date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,17.2,17.31,17.18,17.3,827800.0,12.521,12.6011,12.5065,12.5938,827800.0
2005-01-03 09:35:00,17.3,17.31,17.26,17.26,383700.0,12.5938,12.6011,12.5647,12.5647,383700.0
2005-01-03 09:40:00,17.26,17.28,17.19,17.21,898200.0,12.5647,12.5793,12.5137,12.5283,898200.0
2005-01-03 09:45:00,17.21,17.24,17.18,17.19,472200.0,12.5283,12.5501,12.5065,12.5137,472200.0
2005-01-03 09:50:00,17.2,17.2,17.13,17.16,385900.0,12.521,12.521,12.4701,12.4919,385900.0
2005-01-03 09:55:00,17.16,17.17,17.14,17.15,592700.0,12.4919,12.4992,12.4773,12.4846,592700.0
2005-01-03 10:00:00,17.15,17.18,17.07,17.07,663800.0,12.4846,12.5065,12.4264,12.4264,663800.0
2005-01-03 10:05:00,17.07,17.09,17.04,17.05,580000.0,12.4264,12.4409,12.4045,12.4118,580000.0
2005-01-03 10:10:00,17.06,17.09,17.02,17.03,679100.0,12.4191,12.4409,12.39,12.3973,679100.0
2005-01-03 10:15:00,17.03,17.05,16.96,16.98,1102400.0,12.3973,12.4118,12.3463,12.3609,1102400.0
2005-01-03 10:20:00,16.98,17.02,16.94,16.99,706300.0,12.3609,12.39,12.3318,12.3682,706300.0
2005-01-03 10:25:00,16.99,16.99,16.92,16.96,900300.0,12.3682,12.3682,12.3172,12.3463,900300.0
2005-01-03 10:30:00,16.96,16.96,16.91,16.91,576800.0,12.3463,12.3463,12.3099,12.3099,576800.0
2005-01-03 10:35:00,16.91,16.93,16.85,16.91,1019900.0,12.3099,12.3245,12.2662,12.3099,1019900.0
2005-01-03 10:40:00,16.91,16.98,16.89,16.97,502700.0,12.3099,12.3609,12.2954,12.3536,502700.0
2005-01-03 10:45:00,16.97,17.0,16.95,16.99,956200.0,12.3536,12.3754,12.339,12.3682,956200.0
2005-01-03 10:50:00,17.0,17.04,16.98,16.99,361800.0,12.3754,12.4045,12.3609,12.3682,361800.0
2005-01-03 10:55:00,17.0,17.02,16.97,16.97,506300.0,12.3754,12.39,12.3536,12.3536,506300.0
2005-01-03 11:00:00,16.97,17.0,16.94,16.97,457200.0,12.3536,12.3754,12.3318,12.3536,457200.0
2005-01-03 11:05:00,16.97,17.0,16.95,16.99,243000.0,12.3536,12.3754,12.339,12.3682,243000.0
2005-01-03 11:10:00,17.0,17.01,16.97,17.0,419800.0,12.3754,12.3827,12.3536,12.3754,419800.0
2005-01-03 11:15:00,17.0,17.01,16.99,17.0,139800.0,12.3754,12.3827,12.3682,12.3754,139800.0
2005-01-03 11:20:00,17.0,17.04,17.0,17.01,309200.0,12.3754,12.4045,12.3754,12.3827,309200.0
2005-01-03 11:25:00,17.01,17.02,16.98,17.0,365600.0,12.3827,12.39,12.3609,12.3754,365600.0
2005-01-03 11:30:00,17.0,17.0,16.93,16.96,829700.0,12.3754,12.3754,12.3245,12.3463,829700.0
2005-01-03 11:35:00,16.96,16.96,16.92,16.92,434200.0,12.3463,12.3463,12.3172,12.3172,434200.0
2005-01-03 11:40:00,16.92,16.96,16.91,16.96,455600.0,12.3172,12.3463,12.3099,12.3463,455600.0
2005-01-03 11:45:00,16.95,16.97,16.9,16.91,536000.0,12.339,12.3536,12.3026,12.3099,536000.0
2005-01-03 11:50:00,16.91,16.95,16.91,16.93,442900.0,12.3099,12.339,12.3099,12.3245,442900.0
2005-01-03 11:55:00,16.93,16.95,16.91,16.92,301000.0,12.3245,12.339,12.3099,12.3172,301000.0
2005-01-03 12:00:00,16.93,16.93,16.9,16.9,332900.0,12.3245,12.3245,12.3026,12.3026,332900.0
2005-01-03 12:05:00,16.9,16.92,16.9,16.91,231800.0,12.3026,12.3172,12.3026,12.3099,231800.0
2005-01-03 12:10:00,16.91,16.91,16.9,16.9,138300.0,12.3099,12.3099,12.3026,12.3026,138300.0
2005-01-03 12:15:00,16.9,16.91,16.88,16.88,294400.0,12.3026,12.3099,12.2881,12.2881,294400.0
2005-01-03 12:20:00,16.89,16.89,16.86,16.86,437700.0,12.2954,12.2954,12.2735,12.2735,437700.0
2005-01-03 12:25:00,16.86,16.89,16.85,16.89,177000.0,12.2735,12.2954,12.2662,12.2954,177000.0
2005-01-03 12:30:00,16.89,16.91,16.85,16.91,465700.0,12.2954,12.3099,12.2662,12.3099,465700.0
2005-01-03 12:35:00,16.9,16.92,16.9,16.92,54200.0,12.3026,12.3172,12.3026,12.3172,54200.0
2005-01-03 12:40:00,16.91,16.93,16.91,16.93,93900.0,12.3099,12.3245,12.3099,12.3245,93900.0
2005-01-03 12:45:00,16.92,16.97,16.92,16.94,386700.0,12.3172,12.3536,12.3172,12.3318,386700.0
2005-01-03 12:50:00,16.94,16.94,16.91,16.93,121600.0,12.3318,12.3318,12.3099,12.3245,121600.0
2005-01-03 12:55:00,16.93,16.95,16.92,16.94,237500.0,12.3245,12.339,12.3172,12.3318,237500.0
2005-01-03 13:00:00,16.94,16.94,16.93,16.94,109400.0,12.3318,12.3318,12.3245,12.3318,109400.0
2005-01-03 13:05:00,16.94,16.94,16.9,16.9,232800.0,12.3318,12.3318,12.3026,12.3026,232800.0
2005-01-03 13:10:00,16.9,16.94,16.9,16.94,170100.0,12.3026,12.3318,12.3026,12.3318,170100.0
2005-01-03 13:15:00,16.94,16.95,16.93,16.95,198900.0,12.3318,12.339,12.3245,12.339,198900.0
2005-01-03 13:20:00,16.94,16.95,16.92,16.93,247700.0,12.3318,12.339,12.3172,12.3245,247700.0
2005-01-03 13:25:00,16.93,16.93,16.89,16.92,296300.0,12.3245,12.3245,12.2954,12.3172,296300.0
2005-01-03 13:30:00,16.91,16.94,16.89,16.92,305200.0,12.3099,12.3318,12.2954,12.3172,305200.0
2005-01-03 13:35:00,16.92,16.94,16.91,16.94,73500.0,12.3172,12.3318,12.3099,12.3318,73500.0
2005-01-03 13:40:00,16.93,16.94,16.92,16.93,81800.0,12.3245,12.3318,12.3172,12.3245,81800.0
2005-01-03 13:45:00,16.93,16.93,16.91,16.92,75700.0,12.3245,12.3245,12.3099,12.3172,75700.0
2005-01-03 13:50:00,16.92,16.96,16.92,16.94,174700.0,12.3172,12.3463,12.3172,12.3318,174700.0
2005-01-03 13:55:00,16.94,16.95,16.92,16.93,103500.0,12.3318,12.339,12.3172,12.3245,103500.0
2005-01-03 14:00:00,16.93,16.97,16.91,16.92,211100.0,12.3245,12.3536,12.3099,12.3172,211100.0
2005-01-03 14:05:00,16.92,16.94,16.91,16.93,325700.0,12.3172,12.3318,12.3099,12.3245,325700.0
2005-01-03 14:10:00,16.92,16.94,16.91,16.92,141600.0,12.3172,12.3318,12.3099,12.3172,141600.0
2005-01-03 14:15:00,16.93,16.94,16.91,16.92,169900.0,12.3245,12.3318,12.3099,12.3172,169900.0
2005-01-03 14:20:00,16.93,16.93,16.92,16.92,61600.0,12.3245,12.3245,12.3172,12.3172,61600.0
2005-01-03 14:25:00,16.92,16.96,16.91,16.95,342600.0,12.3172,12.3463,12.3099,12.339,342600.0
2005-01-03 14:30:00,16.96,16.96,16.93,16.95,498600.0,12.3463,12.3463,12.3245,12.339,498600.0
2005-01-03 14:35:00,16.94,16.97,16.91,16.92,522200.0,12.3318,12.3536,12.3099,12.3172,522200.0
2005-01-03 14:40:00,16.92,16.93,16.92,16.93,48700.0,12.3172,12.3245,12.3172,12.3245,48700.0
2005-01-03 14:45:00,16.92,16.96,16.91,16.93,378500.0,12.3172,12.3463,12.3099,12.3245,378500.0
2005-01-03 14:50:00,16.94,16.94,16.9,16.91,187700.0,12.3318,12.3318,12.3026,12.3099,187700.0
2005-01-03 14:55:00,16.91,16.93,16.86,16.9,985300.0,12.3099,12.3245,12.2735,12.3026,985300.0
2005-01-03 15:00:00,16.9,16.92,16.89,16.91,236800.0,12.3026,12.3172,12.2954,12.3099,236800.0
2005-01-03 15:05:00,16.91,16.95,16.91,16.92,315900.0,12.3099,12.339,12.3099,12.3172,315900.0
2005-01-03 15:10:00,16.92,16.94,16.92,16.93,169400.0,12.3172,12.3318,12.3172,12.3245,169400.0
2005-01-03 15:15:00,16.92,16.93,16.9,16.91,124200.0,12.3172,12.3245,12.3026,12.3099,124200.0
2005-01-03 15:20:00,16.9,16.92,16.89,16.9,230400.0,12.3026,12.3172,12.2954,12.3026,230400.0
2005-01-03 15:25:00,16.89,16.9,16.86,16.88,284100.0,12.2954,12.3026,12.2735,12.2881,284100.0
2005-01-03 15:30:00,16.88,16.89,16.86,16.87,600200.0,12.2881,12.2954,12.2735,12.2808,600200.0
2005-01-03 15:35:00,16.87,16.88,16.85,16.86,334600.0,12.2808,12.2881,12.2662,12.2735,334600.0
2005-01-03 15:40:00,16.86,16.87,16.83,16.83,644400.0,12.2735,12.2808,12.2517,12.2517,644400.0
2005-01-03 15:45:00,16.83,16.85,16.81,16.81,1140500.0,12.2517,12.2662,12.2371,12.2371,1140500.0
2005-01-03 15:50:00,16.81,16.84,16.81,16.81,634600.0,12.2371,12.259,12.2371,12.2371,634600.0
2005-01-03 15:55:00,16.81,16.84,16.81,16.83,786100.0,12.2371,12.259,12.2371,12.2517,786100.0
2005-01-04 09:30:00,16.93,16.97,16.91,16.93,920900.0,12.3245,12.3536,12.3099,12.3245,920900.0
2005-01-04 09:35:00,16.94,16.94,16.85,16.86,562300.0,12.3318,12.3318,12.2662,12.2735,562300.0
2005-01-04 09:40:00,16.87,16.87,16.71,16.79,955000.0,12.2808,12.2808,12.1643,12.2226,955000.0
2005-01-04 09:45:00,16.78,16.83,16.77,16.8,474000.0,12.2153,12.2517,12.208,12.2298,474000.0
2005-01-04 09:50:00,16.81,16.82,16.77,16.79,402800.0,12.2371,12.2444,12.208,12.2226,402800.0
2005-01-04 09:55:00,16.79,16.8,16.72,16.72,672900.0,12.2226,12.2298,12.1716,12.1716,672900.0
2005-01-04 10:00:00,16.72,16.81,16.72,16.8,1241900.0,12.1716,12.2371,12.1716,12.2298,1241900.0
2005-01-04 10:05:00,16.8,16.86,16.8,16.82,788300.0,12.2298,12.2735,12.2298,12.2444,788300.0
2005-01-04 10:10:00,16.82,16.83,16.76,16.77,429800.0,12.2444,12.2517,12.2007,12.208,429800.0
2005-01-04 10:15:00,16.78,16.8,16.75,16.77,860400.0,12.2153,12.2298,12.1934,12.208,860400.0
2005-01-04 10:20:00,16.77,16.78,16.7,16.7,556100.0,12.208,12.2153,12.157,12.157,556100.0
2005-01-04 10:25:00,16.71,16.71,16.66,16.7,713100.0,12.1643,12.1643,12.1279,12.157,713100.0
2005-01-04 10:30:00,16.7,16.71,16.61,16.63,580600.0,12.157,12.1643,12.0915,12.1061,580600.0
2005-01-04 10:35:00,16.64,16.7,16.63,16.69,477700.0,12.1134,12.157,12.1061,12.1498,477700.0
2005-01-04 10:40:00,16.69,16.71,16.67,16.69,366100.0,12.1498,12.1643,12.1352,12.1498,366100.0
2005-01-04 10:45:00,16.69,16.7,16.58,16.59,661400.0,12.1498,12.157,12.0697,12.077,661400.0
2005-01-04 10:50:00,16.59,16.64,16.58,16.61,540500.0,12.077,12.1134,12.0697,12.0915,540500.0
2005-01-04 10:55:00,16.6,16.61,16.56,16.56,476300.0,12.0842,12.0915,12.0551,12.0551,476300.0
2005-01-04 11:00:00,16.57,16.57,16.5,16.54,933400.0,12.0624,12.0624,12.0114,12.0406,933400.0
2005-01-04 11:05:00,16.54,16.54,16.51,16.54,369800.0,12.0406,12.0406,12.0187,12.0406,369800.0
2005-01-04 11:10:00,16.54,16.56,16.51,16.55,833400.0,12.0406,12.0551,12.0187,12.0478,833400.0
2005-01-04 11:15:00,16.55,16.59,16.54,16.59,439700.0,12.0478,12.077,12.0406,12.077,439700.0
2005-01-04 11:20:00,16.59,16.59,16.55,16.56,394000.0,12.077,12.077,12.0478,12.0551,394000.0
2005-01-04 11:25:00,16.55,16.56,16.52,16.54,328300.0,12.0478,12.0551,12.026,12.0406,328300.0
2005-01-04 11:30:00,16.54,16.57,16.52,16.56,435400.0,12.0406,12.0624,12.026,12.0551,435400.0
2005-01-04 11:35:00,16.57,16.59,16.56,16.58,395000.0,12.0624,12.077,12.0551,12.0697,395000.0
2005-01-04 11:40:00,16.58,16.59,16.54,16.54,551200.0,12.0697,12.077,12.0406,12.0406,551200.0
2005-01-04 11:45:00,16.54,16.56,16.51,16.51,408800.0,12.0406,12.0551,12.0187,12.0187,408800.0
2005-01-04 11:50:00,16.51,16.52,16.5,16.51,389300.0,12.0187,12.026,12.0114,12.0187,389300.0
2005-01-04 11:55:00,16.52,16.54,16.51,16.52,376900.0,12.026,12.0406,12.0187,12.026,376900.0
2005-01-04 12:00:00,16.52,16.52,16.4,16.4,935800.0,12.026,12.026,11.9387,11.9387,935800.0
2005-01-04 12:05:00,16.4,16.44,16.39,16.4,659100.0,11.9387,11.9678,11.9314,11.9387,659100.0
2005-01-04 12:10:00,16.39,16.43,16.36,16.36,842500.0,11.9314,11.9605,11.9095,11.9095,842500.0
2005-01-04 12:15:00,16.37,16.39,16.34,16.38,483700.0,11.9168,11.9314,11.895,11.9241,483700.0
2005-01-04 12:20:00,16.38,16.41,16.36,16.37,468200.0,11.9241,11.9459,11.9095,11.9168,468200.0
2005-01-04 12:25:00,16.37,16.37,16.32,16.34,316100.0,11.9168,11.9168,11.8804,11.895,316100.0
2005-01-04 12:30:00,16.34,16.38,16.32,16.37,365500.0,11.895,11.9241,11.8804,11.9168,365500.0
2005-01-04 12:35:00,16.37,16.39,16.35,16.35,272500.0,11.9168,11.9314,11.9023,11.9023,272500.0
2005-01-04 12:40:00,16.36,16.36,16.31,16.34,434000.0,11.9095,11.9095,11.8731,11.895,434000.0
2005-01-04 12:45:00,16.34,16.41,16.34,16.4,310100.0,11.895,11.9459,11.895,11.9387,310100.0
2005-01-04 12:50:00,16.4,16.45,16.39,16.43,511500.0,11.9387,11.975,11.9314,11.9605,511500.0
2005-01-04 12:55:00,16.42,16.43,16.39,16.39,145900.0,11.9532,11.9605,11.9314,11.9314,145900.0
2005-01-04 13:00:00,16.39,16.47,16.38,16.43,354100.0,11.9314,11.9896,11.9241,11.9605,354100.0
2005-01-04 13:05:00,16.42,16.44,16.41,16.43,195600.0,11.9532,11.9678,11.9459,11.9605,195600.0
2005-01-04 13:10:00,16.44,16.46,16.43,16.44,137300.0,11.9678,11.9823,11.9605,11.9678,137300.0
2005-01-04 13:15:00,16.44,16.45,16.37,16.38,341100.0,11.9678,11.975,11.9168,11.9241,341100.0
2005-01-04 13:20:00,16.39,16.39,16.36,16.38,267000.0,11.9314,11.9314,11.9095,11.9241,267000.0
2005-01-04 13:25:00,16.38,16.4,16.35,16.36,457900.0,11.9241,11.9387,11.9023,11.9095,457900.0
2005-01-04 13:30:00,16.36,16.37,16.35,16.36,98500.0,11.9095,11.9168,11.9023,11.9095,98500.0
2005-01-04 13:35:00,16.36,16.38,16.35,16.35,191800.0,11.9095,11.9241,11.9023,11.9023,191800.0
2005-01-04 13:40:00,16.36,16.38,16.35,16.35,173100.0,11.9095,11.9241,11.9023,11.9023,173100.0
2005-01-04 13:45:00,16.35,16.37,16.34,16.36,276700.0,11.9023,11.9168,11.895,11.9095,276700.0
2005-01-04 13:50:00,16.36,16.37,16.34,16.35,349100.0,11.9095,11.9168,11.895,11.9023,349100.0
2005-01-04 13:55:00,16.35,16.37,16.35,16.36,198300.0,11.9023,11.9168,11.9023,11.9095,198300.0
2005-01-04 14:00:00,16.36,16.36,16.33,16.35,709300.0,11.9095,11.9095,11.8877,11.9023,709300.0
2005-01-04 14:05:00,16.35,16.36,16.27,16.3,648300.0,11.9023,11.9095,11.844,11.8659,648300.0
2005-01-04 14:10:00,16.3,16.32,16.27,16.32,467700.0,11.8659,11.8804,11.844,11.8804,467700.0
2005-01-04 14:15:00,16.31,16.32,16.26,16.28,664600.0,11.8731,11.8804,11.8367,11.8513,664600.0
2005-01-04 14:20:00,16.28,16.34,16.27,16.29,498400.0,11.8513,11.895,11.844,11.8586,498400.0
2005-01-04 14:25:00,16.29,16.3,16.25,16.27,564000.0,11.8586,11.8659,11.8295,11.844,564000.0
2005-01-04 14:30:00,16.27,16.27,16.25,16.26,359100.0,11.844,11.844,11.8295,11.8367,359100.0
2005-01-04 14:35:00,16.26,16.28,16.23,16.25,394700.0,11.8367,11.8513,11.8149,11.8295,394700.0
2005-01-04 14:40:00,16.24,16.28,16.23,16.23,397400.0,11.8222,11.8513,11.8149,11.8149,397400.0
2005-01-04 14:45:00,16.23,16.24,16.19,16.21,899400.0,11.8149,11.8222,11.7858,11.8003,899400.0
2005-01-04 14:50:00,16.22,16.27,16.19,16.25,915400.0,11.8076,11.844,11.7858,11.8295,915400.0
2005-01-04 14:55:00,16.25,16.33,16.25,16.3,758400.0,11.8295,11.8877,11.8295,11.8659,758400.0
2005-01-04 15:00:00,16.3,16.32,16.29,16.32,256900.0,11.8659,11.8804,11.8586,11.8804,256900.0
2005-01-04 15:05:00,16.32,16.36,16.3,16.33,782800.0,11.8804,11.9095,11.8659,11.8877,782800.0
2005-01-04 15:10:00,16.33,16.36,16.33,16.35,307700.0,11.8877,11.9095,11.8877,11.9023,307700.0
2005-01-04 15:15:00,16.35,16.41,16.35,16.37,552700.0,11.9023,11.9459,11.9023,11.9168,552700.0
2005-01-04 15:20:00,16.38,16.38,16.3,16.35,679300.0,11.9241,11.9241,11.8659,11.9023,679300.0
2005-01-04 15:25:00,16.35,16.43,16.34,16.4,520900.0,11.9023,11.9605,11.895,11.9387,520900.0
2005-01-04 15:30:00,16.4,16.46,16.39,16.46,743900.0,11.9387,11.9823,11.9314,11.9823,743900.0
2005-01-04 15:35:00,16.45,16.49,16.44,16.47,964500.0,11.975,12.0042,11.9678,11.9896,964500.0
2005-01-04 15:40:00,16.47,16.56,16.47,16.55,1539600.0,11.9896,12.0551,11.9896,12.0478,1539600.0
2005-01-04 15:45:00,16.54,16.57,16.5,16.53,1487500.0,12.0406,12.0624,12.0114,12.0333,1487500.0
2005-01-04 15:50:00,16.53,16.56,16.48,16.48,2690300.0,12.0333,12.0551,11.9969,11.9969,2690300.0
2005-01-04 15:55:00,16.49,16.51,16.46,16.5,1367800.0,12.0042,12.0187,11.9823,12.0114,1367800.0
2005-01-05 09:30:00,16.42,16.52,16.4,16.46,1007700.0,11.9532,12.026,11.9387,11.9823,1007700.0
2005-01-05 09:35:00,16.46,16.47,16.37,16.44,806300.0,11.9823,11.9896,11.9168,11.9678,806300.0
2005-01-05 09:40:00,16.44,16.48,16.37,16.38,741800.0,11.9678,11.9969,11.9168,11.9241,741800.0
2005-01-05 09:45:00,16.37,16.52,16.36,16.48,1013400.0,11.9168,12.026,11.9095,11.9969,1013400.0
2005-01-05 09:50:00,16.48,16.56,16.45,16.5,997400.0,11.9969,12.0551,11.975,12.0114,997400.0
2005-01-05 09:55:00,16.51,16.51,16.36,16.38,552300.0,12.0187,12.0187,11.9095,11.9241,552300.0
2005-01-05 10:00:00,16.37,16.44,16.37,16.41,561400.0,11.9168,11.9678,11.9168,11.9459,561400.0
2005-01-05 10:05:00,16.41,16.5,16.39,16.45,548000.0,11.9459,12.0114,11.9314,11.975,548000.0
2005-01-05 10:10:00,16.45,16.48,16.42,16.48,454300.0,11.975,11.9969,11.9532,11.9969,454300.0
2005-01-05 10:15:00,16.48,16.48,16.4,16.41,602100.0,11.9969,11.9969,11.9387,11.9459,602100.0
2005-01-05 10:20:00,16.41,16.42,16.36,16.36,591900.0,11.9459,11.9532,11.9095,11.9095,591900.0
2005-01-05 10:25:00,16.36,16.38,16.27,16.28,672200.0,11.9095,11.9241,11.844,11.8513,672200.0
2005-01-05 10:30:00,16.28,16.37,16.26,16.33,592600.0,11.8513,11.9168,11.8367,11.8877,592600.0
2005-01-05 10:35:00,16.33,16.34,16.25,16.29,576600.0,11.8877,11.895,11.8295,11.8586,576600.0
2005-01-05 10:40:00,16.3,16.34,16.27,16.27,459800.0,11.8659,11.895,11.844,11.844,459800.0
2005-01-05 10:45:00,16.27,16.33,16.23,16.26,1041000.0,11.844,11.8877,11.8149,11.8367,1041000.0
2005-01-05 10:50:00,16.27,16.3,16.26,16.27,419600.0,11.844,11.8659,11.8367,11.844,419600.0
2005-01-05 10:55:00,16.27,16.29,16.25,16.28,413300.0,11.844,11.8586,11.8295,11.8513,413300.0
2005-01-05 11:00:00,16.28,16.31,16.25,16.31,453500.0,11.8513,11.8731,11.8295,11.8731,453500.0
2005-01-05 11:05:00,16.31,16.35,16.28,16.31,442800.0,11.8731,11.9023,11.8513,11.8731,442800.0
2005-01-05 11:10:00,16.32,16.32,16.29,16.31,214800.0,11.8804,11.8804,11.8586,11.8731,214800.0
2005-01-05 11:15:00,16.31,16.31,16.28,16.3,153800.0,11.8731,11.8731,11.8513,11.8659,153800.0
2005-01-05 11:20:00,16.3,16.3,16.22,16.25,585200.0,11.8659,11.8659,11.8076,11.8295,585200.0
2005-01-05 11:25:00,16.24,16.25,16.19,16.21,406000.0,11.8222,11.8295,11.7858,11.8003,406000.0
2005-01-05 11:30:00,16.22,16.26,16.21,16.24,370200.0,11.8076,11.8367,11.8003,11.8222,370200.0
2005-01-05 11:35:00,16.24,16.27,16.22,16.26,376200.0,11.8222,11.844,11.8076,11.8367,376200.0
2005-01-05 11:40:00,16.26,16.29,16.25,16.28,360600.0,11.8367,11.8586,11.8295,11.8513,360600.0
2005-01-05 11:45:00,16.29,16.31,16.27,16.28,361000.0,11.8586,11.8731,11.844,11.8513,361000.0
2005-01-05 11:50:00,16.29,16.3,16.27,16.27,366500.0,11.8586,11.8659,11.844,11.844,366500.0
2005-01-05 11:55:00,16.27,16.27,16.24,16.26,263800.0,11.844,11.844,11.8222,11.8367,263800.0
2005-01-05 12:00:00,16.26,16.27,16.21,16.22,287200.0,11.8367,11.844,11.8003,11.8076,287200.0
2005-01-05 12:05:00,16.23,16.23,16.2,16.2,410500.0,11.8149,11.8149,11.7931,11.7931,410500.0
2005-01-05 12:10:00,16.2,16.2,16.15,16.18,617000.0,11.7931,11.7931,11.7567,11.7785,617000.0
2005-01-05 12:15:00,16.18,16.2,16.15,16.18,218100.0,11.7785,11.7931,11.7567,11.7785,218100.0
2005-01-05 12:20:00,16.18,16.24,16.15,16.22,449500.0,11.7785,11.8222,11.7567,11.8076,449500.0
2005-01-05 12:25:00,16.21,16.22,16.18,16.2,188600.0,11.8003,11.8076,11.7785,11.7931,188600.0
2005-01-05 12:30:00,16.2,16.21,16.15,16.17,278900.0,11.7931,11.8003,11.7567,11.7712,278900.0
2005-01-05 12:35:00,16.17,16.17,16.11,16.17,516400.0,11.7712,11.7712,11.7275,11.7712,516400.0
2005-01-05 12:40:00,16.17,16.22,16.12,16.2,467100.0,11.7712,11.8076,11.7348,11.7931,467100.0
2005-01-05 12:45:00,16.2,16.21,16.17,16.18,344100.0,11.7931,11.8003,11.7712,11.7785,344100.0
2005-01-05 12:50:00,16.17,16.21,16.14,16.2,510100.0,11.7712,11.8003,11.7494,11.7931,510100.0
2005-01-05 12:55:00,16.21,16.24,16.18,16.24,477800.0,11.8003,11.8222,11.7785,11.8222,477800.0
2005-01-05 13:00:00,16.23,16.3,16.22,16.28,542800.0,11.8149,11.8659,11.8076,11.8513,542800.0
2005-01-05 13:05:00,16.29,16.3,16.26,16.27,354400.0,11.8586,11.8659,11.8367,11.844,354400.0
2005-01-05 13:10:00,16.28,16.28,16.22,16.24,329100.0,11.8513,11.8513,11.8076,11.8222,329100.0
2005-01-05 13:15:00,16.24,16.26,16.23,16.24,189500.0,11.8222,11.8367,11.8149,11.8222,189500.0
2005-01-05 13:20:00,16.24,16.32,16.24,16.31,620600.0,11.8222,11.8804,11.8222,11.8731,620600.0
2005-01-05 13:25:00,16.3,16.36,16.29,16.36,688900.0,11.8659,11.9095,11.8586,11.9095,688900.0
2005-01-05 13:30:00,16.36,16.39,16.35,16.38,621000.0,11.9095,11.9314,11.9023,11.9241,621000.0
2005-01-05 13:35:00,16.38,16.41,16.34,16.35,477400.0,11.9241,11.9459,11.895,11.9023,477400.0
2005-01-05 13:40:00,16.35,16.39,16.34,16.38,388000.0,11.9023,11.9314,11.895,11.9241,388000.0
2005-01-05 13:45:00,16.37,16.4,16.34,16.35,383500.0,11.9168,11.9387,11.895,11.9023,383500.0
2005-01-05 13:50:00,16.35,16.37,16.34,16.36,236000.0,11.9023,11.9168,11.895,11.9095,236000.0
2005-01-05 13:55:00,16.37,16.37,16.28,16.32,426300.0,11.9168,11.9168,11.8513,11.8804,426300.0
2005-01-05 14:00:00,16.32,16.33,16.28,16.3,303600.0,11.8804,11.8877,11.8513,11.8659,303600.0
2005-01-05 14:05:00,16.31,16.34,16.3,16.34,541400.0,11.8731,11.895,11.8659,11.895,541400.0
2005-01-05 14:10:00,16.34,16.35,16.27,16.3,315800.0,11.895,11.9023,11.844,11.8659,315800.0
2005-01-05 14:15:00,16.3,16.31,16.25,16.28,288300.0,11.8659,11.8731,11.8295,11.8513,288300.0
2005-01-05 14:20:00,16.27,16.27,16.22,16.26,265100.0,11.844,11.844,11.8076,11.8367,265100.0
2005-01-05 14:25:00,16.26,16.28,16.26,16.27,146300.0,11.8367,11.8513,11.8367,11.844,146300.0
2005-01-05 14:30:00,16.27,16.3,16.26,16.27,411400.0,11.844,11.8659,11.8367,11.844,411400.0
2005-01-05 14:35:00,16.27,16.28,16.25,16.25,388700.0,11.844,11.8513,11.8295,11.8295,388700.0
2005-01-05 14:40:00,16.26,16.26,16.22,16.23,461400.0,11.8367,11.8367,11.8076,11.8149,461400.0
2005-01-05 14:45:00,16.23,16.27,16.22,16.24,902600.0,11.8149,11.844,11.8076,11.8222,902600.0
2005-01-05 14:50:00,16.24,16.25,16.22,16.23,911900.0,11.8222,11.8295,11.8076,11.8149,911900.0
2005-01-05 14:55:00,16.24,16.24,16.18,16.2,543400.0,11.8222,11.8222,11.7785,11.7931,543400.0
2005-01-05 15:00:00,16.19,16.23,16.19,16.23,174200.0,11.7858,11.8149,11.7858,11.8149,174200.0
2005-01-05 15:05:00,16.23,16.26,16.22,16.25,218700.0,11.8149,11.8367,11.8076,11.8295,218700.0
2005-01-05 15:10:00,16.26,16.31,16.23,16.28,498000.0,11.8367,11.8731,11.8149,11.8513,498000.0
2005-01-05 15:15:00,16.29,16.3,16.27,16.3,328600.0,11.8586,11.8659,11.844,11.8659,328600.0
2005-01-05 15:20:00,16.3,16.3,16.27,16.29,333900.0,11.8659,11.8659,11.844,11.8586,333900.0
2005-01-05 15:25:00,16.29,16.29,16.22,16.24,288900.0,11.8586,11.8586,11.8076,11.8222,288900.0
2005-01-05 15:30:00,16.23,16.26,16.22,16.23,334100.0,11.8149,11.8367,11.8076,11.8149,334100.0
2005-01-05 15:35:00,16.23,16.23,16.17,16.17,481100.0,11.8149,11.8149,11.7712,11.7712,481100.0
2005-01-05 15:40:00,16.17,16.2,16.15,16.19,420900.0,11.7712,11.7931,11.7567,11.7858,420900.0
2005-01-05 15:45:00,16.19,16.23,16.19,16.2,394100.0,11.7858,11.8149,11.7858,11.7931,394100.0
2005-01-05 15:50:00,16.2,16.24,16.2,16.23,570500.0,11.7931,11.8222,11.7931,11.8149,570500.0
2005-01-05 15:55:00,16.23,16.24,16.19,16.22,818900.0,11.8149,11.8222,11.7858,11.8076,818900.0
2005-01-06 09:30:00,16.3,16.31,16.25,16.29,943500.0,11.8659,11.8731,11.8295,11.8586,943500.0
2005-01-06 09:35:00,16.29,16.37,16.28,16.29,573200.0,11.8586,11.9168,11.8513,11.8586,573200.0
2005-01-06 09:40:00,16.28,16.31,16.22,16.25,341600.0,11.8513,11.8731,11.8076,11.8295,341600.0
2005-01-06 09:45:00,16.25,16.3,16.24,16.26,331700.0,11.8295,11.8659,11.8222,11.8367,331700.0
2005-01-06 09:50:00,16.27,16.28,16.23,16.27,364200.0,11.844,11.8513,11.8149,11.844,364200.0
2005-01-06 09:55:00,16.27,16.27,16.23,16.27,212800.0,11.844,11.844,11.8149,11.844,212800.0
2005-01-06 10:00:00,16.27,16.27,16.2,16.22,404700.0,11.844,11.844,11.7931,11.8076,404700.0
2005-01-06 10:05:00,16.22,16.24,16.17,16.23,447300.0,11.8076,11.8222,11.7712,11.8149,447300.0
2005-01-06 10:10:00,16.23,16.27,16.2,16.27,490700.0,11.8149,11.844,11.7931,11.844,490700.0
2005-01-06 10:15:00,16.27,16.31,16.25,16.27,790900.0,11.844,11.8731,11.8295,11.844,790900.0
2005-01-06 10:20:00,16.27,16.3,16.26,16.29,522500.0,11.844,11.8659,11.8367,11.8586,522500.0
2005-01-06 10:25:00,16.29,16.31,16.27,16.29,519400.0,11.8586,11.8731,11.844,11.8586,519400.0
2005-01-06 10:30:00,16.29,16.3,16.23,16.28,773400.0,11.8586,11.8659,11.8149,11.8513,773400.0
2005-01-06 10:35:00,16.28,16.28,16.21,16.22,733400.0,11.8513,11.8513,11.8003,11.8076,733400.0
2005-01-06 10:40:00,16.21,16.22,16.15,16.16,706200.0,11.8003,11.8076,11.7567,11.7639,706200.0
2005-01-06 10:45:00,16.16,16.18,16.15,16.18,454100.0,11.7639,11.7785,11.7567,11.7785,454100.0
2005-01-06 10:50:00,16.17,16.18,16.07,16.07,1006700.0,11.7712,11.7785,11.6984,11.6984,1006700.0
2005-01-06 10:55:00,16.08,16.16,16.06,16.12,1159400.0,11.7057,11.7639,11.6911,11.7348,1159400.0
2005-01-06 11:00:00,16.12,16.14,16.1,16.12,380800.0,11.7348,11.7494,11.7203,11.7348,380800.0
2005-01-06 11:05:00,16.13,16.14,16.09,16.12,1099700.0,11.7421,11.7494,11.713,11.7348,1099700.0
2005-01-06 11:10:00,16.12,16.12,16.05,16.12,960900.0,11.7348,11.7348,11.6839,11.7348,960900.0
2005-01-06 11:15:00,16.12,16.17,16.11,16.13,481400.0,11.7348,11.7712,11.7275,11.7421,481400.0
2005-01-06 11:20:00,16.13,16.2,16.12,16.2,816100.0,11.7421,11.7931,11.7348,11.7931,816100.0
2005-01-06 11:25:00,16.2,16.22,16.19,16.21,571700.0,11.7931,11.8076,11.7858,11.8003,571700.0
2005-01-06 11:30:00,16.21,16.24,16.18,16.21,708500.0,11.8003,11.8222,11.7785,11.8003,708500.0
2005-01-06 11:35:00,16.21,16.21,16.1,16.11,922400.0,11.8003,11.8003,11.7203,11.7275,922400.0
2005-01-06 11:40:00,16.11,16.15,16.11,16.12,432000.0,11.7275,11.7567,11.7275,11.7348,432000.0
2005-01-06 11:45:00,16.12,16.19,16.11,16.18,384900.0,11.7348,11.7858,11.7275,11.7785,384900.0
2005-01-06 11:50:00,16.18,16.18,16.14,16.14,228200.0,11.7785,11.7785,11.7494,11.7494,228200.0
2005-01-06 11:55:00,16.15,16.15,16.11,16.15,770600.0,11.7567,11.7567,11.7275,11.7567,770600.0
2005-01-06 12:00:00,16.14,16.16,16.1,16.14,374400.0,11.7494,11.7639,11.7203,11.7494,374400.0
2005-01-06 12:05:00,16.14,16.15,16.11,16.13,268700.0,11.7494,11.7567,11.7275,11.7421,268700.0
2005-01-06 12:10:00,16.13,16.14,16.1,16.13,276100.0,11.7421,11.7494,11.7203,11.7421,276100.0
2005-01-06 12:15:00,16.13,16.13,16.1,16.12,227300.0,11.7421,11.7421,11.7203,11.7348,227300.0
2005-01-06 12:20:00,16.12,16.15,16.11,16.13,269800.0,11.7348,11.7567,11.7275,11.7421,269800.0
2005-01-06 12:25:00,16.14,16.16,16.13,16.16,306900.0,11.7494,11.7639,11.7421,11.7639,306900.0
2005-01-06 12:30:00,16.16,16.18,16.14,16.14,254100.0,11.7639,11.7785,11.7494,11.7494,254100.0
2005-01-06 12:35:00,16.15,16.15,16.13,16.14,200200.0,11.7567,11.7567,11.7421,11.7494,200200.0
2005-01-06 12:40:00,16.14,16.15,16.13,16.15,158900.0,11.7494,11.7567,11.7421,11.7567,158900.0
2005-01-06 12:45:00,16.14,16.15,16.14,16.15,76300.0,11.7494,11.7567,11.7494,11.7567,76300.0
2005-01-06 12:50:00,16.15,16.16,16.13,16.13,82800.0,11.7567,11.7639,11.7421,11.7421,82800.0
2005-01-06 12:55:00,16.13,16.14,16.1,16.1,185000.0,11.7421,11.7494,11.7203,11.7203,185000.0
2005-01-06 13:00:00,16.11,16.13,16.1,16.11,219800.0,11.7275,11.7421,11.7203,11.7275,219800.0
2005-01-06 13:05:00,16.11,16.12,16.05,16.07,769500.0,11.7275,11.7348,11.6839,11.6984,769500.0
2005-01-06 13:10:00,16.08,16.12,16.07,16.12,193600.0,11.7057,11.7348,11.6984,11.7348,193600.0
2005-01-06 13:15:00,16.11,16.13,16.09,16.1,153800.0,11.7275,11.7421,11.713,11.7203,153800.0
2005-01-06 13:20:00,16.09,16.15,16.09,16.15,374300.0,11.713,11.7567,11.713,11.7567,374300.0
2005-01-06 13:25:00,16.15,16.15,16.11,16.14,276100.0,11.7567,11.7567,11.7275,11.7494,276100.0
2005-01-06 13:30:00,16.13,16.14,16.12,16.13,131900.0,11.7421,11.7494,11.7348,11.7421,131900.0
2005-01-06 13:35:00,16.13,16.16,16.12,16.14,387600.0,11.7421,11.7639,11.7348,11.7494,387600.0
2005-01-06 13:40:00,16.13,16.17,16.13,16.17,325100.0,11.7421,11.7712,11.7421,11.7712,325100.0
2005-01-06 13:45:00,16.16,16.21,16.16,16.2,404400.0,11.7639,11.8003,11.7639,11.7931,404400.0
2005-01-06 13:50:00,16.2,16.22,16.18,16.21,424400.0,11.7931,11.8076,11.7785,11.8003,424400.0
2005-01-06 13:55:00,16.2,16.25,16.2,16.22,418800.0,11.7931,11.8295,11.7931,11.8076,418800.0
2005-01-06 14:00:00,16.23,16.23,16.21,16.22,136000.0,11.8149,11.8149,11.8003,11.8076,136000.0
2005-01-06 14:05:00,16.21,16.23,16.18,16.18,453600.0,11.8003,11.8149,11.7785,11.7785,453600.0
2005-01-06 14:10:00,16.18,16.19,16.15,16.16,282600.0,11.7785,11.7858,11.7567,11.7639,282600.0
2005-01-06 14:15:00,16.17,16.2,16.16,16.19,422800.0,11.7712,11.7931,11.7639,11.7858,422800.0
2005-01-06 14:20:00,16.18,16.19,16.14,16.17,248200.0,11.7785,11.7858,11.7494,11.7712,248200.0
2005-01-06 14:25:00,16.16,16.18,16.14,16.16,370900.0,11.7639,11.7785,11.7494,11.7639,370900.0
2005-01-06 14:30:00,16.16,16.18,16.16,16.18,226000.0,11.7639,11.7785,11.7639,11.7785,226000.0
2005-01-06 14:35:00,16.19,16.19,16.17,16.18,96700.0,11.7858,11.7858,11.7712,11.7785,96700.0
2005-01-06 14:40:00,16.18,16.19,16.14,16.16,638400.0,11.7785,11.7858,11.7494,11.7639,638400.0
2005-01-06 14:45:00,16.16,16.17,16.13,16.14,609400.0,11.7639,11.7712,11.7421,11.7494,609400.0
2005-01-06 14:50:00,16.15,16.18,16.13,16.17,246700.0,11.7567,11.7785,11.7421,11.7712,246700.0
2005-01-06 14:55:00,16.17,16.17,16.13,16.13,225900.0,11.7712,11.7712,11.7421,11.7421,225900.0
2005-01-06 15:00:00,16.13,16.14,16.1,16.11,360000.0,11.7421,11.7494,11.7203,11.7275,360000.0
2005-01-06 15:05:00,16.11,16.11,16.07,16.1,458700.0,11.7275,11.7275,11.6984,11.7203,458700.0
2005-01-06 15:10:00,16.1,16.1,16.06,16.07,1184900.0,11.7203,11.7203,11.6911,11.6984,1184900.0
2005-01-06 15:15:00,16.07,16.09,16.06,16.07,438800.0,11.6984,11.713,11.6911,11.6984,438800.0
2005-01-06 15:20:00,16.07,16.09,16.05,16.08,479600.0,11.6984,11.713,11.6839,11.7057,479600.0
2005-01-06 15:25:00,16.08,16.11,16.08,16.1,326600.0,11.7057,11.7275,11.7057,11.7203,326600.0
2005-01-06 15:30:00,16.11,16.12,16.1,16.1,254900.0,11.7275,11.7348,11.7203,11.7203,254900.0
2005-01-06 15:35:00,16.1,16.13,16.1,16.12,283800.0,11.7203,11.7421,11.7203,11.7348,283800.0
2005-01-06 15:40:00,16.12,16.14,16.11,16.12,647000.0,11.7348,11.7494,11.7275,11.7348,647000.0
2005-01-06 15:45:00,16.12,16.13,16.1,16.12,767800.0,11.7348,11.7421,11.7203,11.7348,767800.0
2005-01-06 15:50:00,16.12,16.13,16.09,16.12,439900.0,11.7348,11.7421,11.713,11.7348,439900.0
2005-01-06 15:55:00,16.12,16.15,16.08,16.09,996300.0,11.7348,11.7567,11.7057,11.713,996300.0
2005-01-07 09:30:00,16.2,16.23,16.15,16.22,781700.0,11.7931,11.8149,11.7567,11.8076,781700.0
2005-01-07 09:35:00,16.22,16.23,16.07,16.12,763800.0,11.8076,11.8149,11.6984,11.7348,763800.0
2005-01-07 09:40:00,16.12,16.18,16.1,16.12,940300.0,11.7348,11.7785,11.7203,11.7348,940300.0
2005-01-07 09:45:00,16.13,16.15,16.1,16.14,392100.0,11.7421,11.7567,11.7203,11.7494,392100.0
2005-01-07 09:50:00,16.13,16.14,16.08,16.11,519700.0,11.7421,11.7494,11.7057,11.7275,519700.0
2005-01-07 09:55:00,16.11,16.15,16.09,16.14,646000.0,11.7275,11.7567,11.713,11.7494,646000.0
2005-01-07 10:00:00,16.14,16.2,16.13,16.17,574100.0,11.7494,11.7931,11.7421,11.7712,574100.0
2005-01-07 10:05:00,16.2,16.2,16.1,16.12,553500.0,11.7931,11.7931,11.7203,11.7348,553500.0
2005-01-07 10:10:00,16.12,16.19,16.1,16.13,528500.0,11.7348,11.7858,11.7203,11.7421,528500.0
2005-01-07 10:15:00,16.13,16.17,16.1,16.15,374900.0,11.7421,11.7712,11.7203,11.7567,374900.0
2005-01-07 10:20:00,16.14,16.16,16.11,16.13,572500.0,11.7494,11.7639,11.7275,11.7421,572500.0
2005-01-07 10:25:00,16.13,16.13,16.08,16.1,978400.0,11.7421,11.7421,11.7057,11.7203,978400.0
2005-01-07 10:30:00,16.1,16.12,16.1,16.1,521700.0,11.7203,11.7348,11.7203,11.7203,521700.0
2005-01-07 10:35:00,16.1,16.12,16.06,16.06,457800.0,11.7203,11.7348,11.6911,11.6911,457800.0
2005-01-07 10:40:00,16.07,16.1,16.05,16.08,809500.0,11.6984,11.7203,11.6839,11.7057,809500.0
2005-01-07 10:45:00,16.08,16.11,16.07,16.11,533100.0,11.7057,11.7275,11.6984,11.7275,533100.0
2005-01-07 10:50:00,16.11,16.16,16.1,16.15,760600.0,11.7275,11.7639,11.7203,11.7567,760600.0
2005-01-07 10:55:00,16.15,16.17,16.14,16.16,459500.0,11.7567,11.7712,11.7494,11.7639,459500.0
2005-01-07 11:00:00,16.16,16.18,16.13,16.17,680500.0,11.7639,11.7785,11.7421,11.7712,680500.0
2005-01-07 11:05:00,16.17,16.19,16.16,16.18,435700.0,11.7712,11.7858,11.7639,11.7785,435700.0
2005-01-07 11:10:00,16.19,16.24,16.19,16.21,657200.0,11.7858,11.8222,11.7858,11.8003,657200.0
2005-01-07 11:15:00,16.22,16.28,16.21,16.27,921100.0,11.8076,11.8513,11.8003,11.844,921100.0
2005-01-07 11:20:00,16.25,16.38,16.25,16.34,1068300.0,11.8295,11.9241,11.8295,11.895,1068300.0
2005-01-07 11:25:00,16.34,16.39,16.33,16.33,712800.0,11.895,11.9314,11.8877,11.8877,712800.0
2005-01-07 11:30:00,16.33,16.36,16.31,16.34,710500.0,11.8877,11.9095,11.8731,11.895,710500.0
2005-01-07 11:35:00,16.34,16.35,16.3,16.33,542300.0,11.895,11.9023,11.8659,11.8877,542300.0
2005-01-07 11:40:00,16.33,16.33,16.28,16.3,278000.0,11.8877,11.8877,11.8513,11.8659,278000.0
2005-01-07 11:45:00,16.3,16.32,16.28,16.3,403000.0,11.8659,11.8804,11.8513,11.8659,403000.0
2005-01-07 11:50:00,16.31,16.31,16.28,16.29,122000.0,11.8731,11.8731,11.8513,11.8586,122000.0
2005-01-07 11:55:00,16.29,16.29,16.26,16.29,224900.0,11.8586,11.8586,11.8367,11.8586,224900.0
2005-01-07 12:00:00,16.29,16.29,16.21,16.22,487000.0,11.8586,11.8586,11.8003,11.8076,487000.0
2005-01-07 12:05:00,16.22,16.3,16.21,16.24,347600.0,11.8076,11.8659,11.8003,11.8222,347600.0
2005-01-07 12:10:00,16.25,16.25,16.22,16.23,124100.0,11.8295,11.8295,11.8076,11.8149,124100.0
2005-01-07 12:15:00,16.23,16.26,16.2,16.23,627500.0,11.8149,11.8367,11.7931,11.8149,627500.0
2005-01-07 12:20:00,16.22,16.3,16.2,16.28,616900.0,11.8076,11.8659,11.7931,11.8513,616900.0
2005-01-07 12:25:00,16.28,16.33,16.26,16.3,653800.0,11.8513,11.8877,11.8367,11.8659,653800.0
2005-01-07 12:30:00,16.3,16.35,16.28,16.33,586100.0,11.8659,11.9023,11.8513,11.8877,586100.0
2005-01-07 12:35:00,16.33,16.38,16.31,16.34,532700.0,11.8877,11.9241,11.8731,11.895,532700.0
2005-01-07 12:40:00,16.34,16.38,16.34,16.38,587300.0,11.895,11.9241,11.895,11.9241,587300.0
2005-01-07 12:45:00,16.38,16.4,16.34,16.36,713600.0,11.9241,11.9387,11.895,11.9095,713600.0
2005-01-07 12:50:00,16.36,16.39,16.34,16.37,194700.0,11.9095,11.9314,11.895,11.9168,194700.0
2005-01-07 12:55:00,16.37,16.37,16.3,16.37,812900.0,11.9168,11.9168,11.8659,11.9168,812900.0
2005-01-07 13:00:00,16.37,16.37,16.31,16.31,903000.0,11.9168,11.9168,11.8731,11.8731,903000.0
2005-01-07 13:05:00,16.31,16.33,16.29,16.3,371100.0,11.8731,11.8877,11.8586,11.8659,371100.0
2005-01-07 13:10:00,16.3,16.3,16.25,16.27,607200.0,11.8659,11.8659,11.8295,11.844,607200.0
2005-01-07 13:15:00,16.27,16.32,16.26,16.31,520700.0,11.844,11.8804,11.8367,11.8731,520700.0
2005-01-07 13:20:00,16.32,16.35,16.28,16.28,686000.0,11.8804,11.9023,11.8513,11.8513,686000.0
2005-01-07 13:25:00,16.28,16.28,16.21,16.23,559200.0,11.8513,11.8513,11.8003,11.8149,559200.0
2005-01-07 13:30:00,16.24,16.27,16.22,16.27,373200.0,11.8222,11.844,11.8076,11.844,373200.0
2005-01-07 13:35:00,16.27,16.28,16.25,16.26,276600.0,11.844,11.8513,11.8295,11.8367,276600.0
2005-01-07 13:40:00,16.26,16.28,16.25,16.28,208100.0,11.8367,11.8513,11.8295,11.8513,208100.0
2005-01-07 13:45:00,16.27,16.28,16.26,16.27,101900.0,11.844,11.8513,11.8367,11.844,101900.0
2005-01-07 13:50:00,16.28,16.28,16.24,16.25,166200.0,11.8513,11.8513,11.8222,11.8295,166200.0
2005-01-07 13:55:00,16.25,16.27,16.24,16.27,96500.0,11.8295,11.844,11.8222,11.844,96500.0
2005-01-07 14:00:00,16.27,16.3,16.26,16.3,211900.0,11.844,11.8659,11.8367,11.8659,211900.0
2005-01-07 14:05:00,16.29,16.32,16.28,16.29,264100.0,11.8586,11.8804,11.8513,11.8586,264100.0
2005-01-07 14:10:00,16.28,16.3,16.24,16.28,212100.0,11.8513,11.8659,11.8222,11.8513,212100.0
2005-01-07 14:15:00,16.28,16.29,16.25,16.26,122100.0,11.8513,11.8586,11.8295,11.8367,122100.0
2005-01-07 14:20:00,16.25,16.28,16.25,16.26,253600.0,11.8295,11.8513,11.8295,11.8367,253600.0
2005-01-07 14:25:00,16.26,16.27,16.25,16.26,120100.0,11.8367,11.844,11.8295,11.8367,120100.0
2005-01-07 14:30:00,16.26,16.3,16.24,16.24,225900.0,11.8367,11.8659,11.8222,11.8222,225900.0
2005-01-07 14:35:00,16.24,16.25,16.2,16.23,434600.0,11.8222,11.8295,11.7931,11.8149,434600.0
2005-01-07 14:40:00,16.23,16.24,16.19,16.19,350800.0,11.8149,11.8222,11.7858,11.7858,350800.0
2005-01-07 14:45:00,16.2,16.21,16.16,16.19,501100.0,11.7931,11.8003,11.7639,11.7858,501100.0
2005-01-07 14:50:00,16.18,16.22,16.17,16.2,305200.0,11.7785,11.8076,11.7712,11.7931,305200.0
2005-01-07 14:55:00,16.19,16.22,16.19,16.21,170400.0,11.7858,11.8076,11.7858,11.8003,170400.0
2005-01-07 15:00:00,16.2,16.23,16.17,16.18,321500.0,11.7931,11.8149,11.7712,11.7785,321500.0
2005-01-07 15:05:00,16.18,16.22,16.18,16.18,321800.0,11.7785,11.8076,11.7785,11.7785,321800.0
2005-01-07 15:10:00,16.18,16.21,16.17,16.19,371500.0,11.7785,11.8003,11.7712,11.7858,371500.0
2005-01-07 15:15:00,16.18,16.21,16.17,16.18,211200.0,11.7785,11.8003,11.7712,11.7785,211200.0
2005-01-07 15:20:00,16.19,16.21,16.18,16.2,338500.0,11.7858,11.8003,11.7785,11.7931,338500.0
2005-01-07 15:25:00,16.21,16.21,16.18,16.19,162100.0,11.8003,11.8003,11.7785,11.7858,162100.0
2005-01-07 15:30:00,16.18,16.21,16.16,16.19,522100.0,11.7785,11.8003,11.7639,11.7858,522100.0
2005-01-07 15:35:00,16.19,16.22,16.19,16.21,350300.0,11.7858,11.8076,11.7858,11.8003,350300.0
2005-01-07 15:40:00,16.2,16.22,16.16,16.17,379000.0,11.7931,11.8076,11.7639,11.7712,379000.0
2005-01-07 15:45:00,16.18,16.2,16.16,16.17,401500.0,11.7785,11.7931,11.7639,11.7712,401500.0
2005-01-07 15:50:00,16.17,16.17,16.14,16.16,378100.0,11.7712,11.7712,11.7494,11.7639,378100.0
2005-01-07 15:55:00,16.16,16.16,16.1,16.16,1149300.0,11.7639,11.7639,11.7203,11.7639,1149300.0
2005-01-10 09:30:00,16.13,16.3,16.11,16.29,1318300.0,11.7421,11.8659,11.7275,11.8586,1318300.0
2005-01-10 09:35:00,16.3,16.32,16.15,16.15,811800.0,11.8659,11.8804,11.7567,11.7567,811800.0
2005-01-10 09:40:00,16.15,16.17,16.11,16.17,775100.0,11.7567,11.7712,11.7275,11.7712,775100.0
2005-01-10 09:45:00,16.17,16.19,16.12,16.16,314500.0,11.7712,11.7858,11.7348,11.7639,314500.0
2005-01-10 09:50:00,16.16,16.18,16.13,16.17,351000.0,11.7639,11.7785,11.7421,11.7712,351000.0
2005-01-10 09:55:00,16.17,16.22,16.17,16.19,393800.0,11.7712,11.8076,11.7712,11.7858,393800.0
2005-01-10 10:00:00,16.18,16.21,16.16,16.16,356400.0,11.7785,11.8003,11.7639,11.7639,356400.0
2005-01-10 10:05:00,16.17,16.19,16.11,16.14,273600.0,11.7712,11.7858,11.7275,11.7494,273600.0
2005-01-10 10:10:00,16.14,16.15,16.11,16.13,376900.0,11.7494,11.7567,11.7275,11.7421,376900.0
2005-01-10 10:15:00,16.13,16.22,16.12,16.21,495000.0,11.7421,11.8076,11.7348,11.8003,495000.0
2005-01-10 10:20:00,16.21,16.25,16.2,16.23,445400.0,11.8003,11.8295,11.7931,11.8149,445400.0
2005-01-10 10:25:00,16.23,16.27,16.22,16.27,281800.0,11.8149,11.844,11.8076,11.844,281800.0
2005-01-10 10:30:00,16.27,16.31,16.26,16.26,975100.0,11.844,11.8731,11.8367,11.8367,975100.0
2005-01-10 10:35:00,16.26,16.31,16.23,16.3,692900.0,11.8367,11.8731,11.8149,11.8659,692900.0
2005-01-10 10:40:00,16.3,16.32,16.28,16.31,554000.0,11.8659,11.8804,11.8513,11.8731,554000.0
2005-01-10 10:45:00,16.32,16.32,16.29,16.3,263100.0,11.8804,11.8804,11.8586,11.8659,263100.0
2005-01-10 10:50:00,16.3,16.31,16.27,16.3,284600.0,11.8659,11.8731,11.844,11.8659,284600.0
2005-01-10 10:55:00,16.3,16.31,16.28,16.29,195300.0,11.8659,11.8731,11.8513,11.8586,195300.0
2005-01-10 11:00:00,16.29,16.29,16.27,16.27,164700.0,11.8586,11.8586,11.844,11.844,164700.0
2005-01-10 11:05:00,16.27,16.31,16.25,16.3,388900.0,11.844,11.8731,11.8295,11.8659,388900.0
2005-01-10 11:10:00,16.3,16.32,16.3,16.31,353800.0,11.8659,11.8804,11.8659,11.8731,353800.0
2005-01-10 11:15:00,16.32,16.32,16.3,16.31,130800.0,11.8804,11.8804,11.8659,11.8731,130800.0
2005-01-10 11:20:00,16.31,16.32,16.29,16.31,157900.0,11.8731,11.8804,11.8586,11.8731,157900.0
2005-01-10 11:25:00,16.3,16.3,16.26,16.29,287700.0,11.8659,11.8659,11.8367,11.8586,287700.0
2005-01-10 11:30:00,16.29,16.29,16.24,16.26,209000.0,11.8586,11.8586,11.8222,11.8367,209000.0
2005-01-10 11:35:00,16.26,16.26,16.23,16.24,247600.0,11.8367,11.8367,11.8149,11.8222,247600.0
2005-01-10 11:40:00,16.24,16.26,16.23,16.24,136600.0,11.8222,11.8367,11.8149,11.8222,136600.0
2005-01-10 11:45:00,16.24,16.25,16.21,16.24,419900.0,11.8222,11.8295,11.8003,11.8222,419900.0
2005-01-10 11:50:00,16.24,16.25,16.2,16.23,404100.0,11.8222,11.8295,11.7931,11.8149,404100.0
2005-01-10 11:55:00,16.23,16.24,16.21,16.22,178600.0,11.8149,11.8222,11.8003,11.8076,178600.0
2005-01-10 12:00:00,16.22,16.27,16.22,16.26,232900.0,11.8076,11.844,11.8076,11.8367,232900.0
2005-01-10 12:05:00,16.26,16.29,16.25,16.26,536200.0,11.8367,11.8586,11.8295,11.8367,536200.0
2005-01-10 12:10:00,16.26,16.27,16.23,16.25,177800.0,11.8367,11.844,11.8149,11.8295,177800.0
2005-01-10 12:15:00,16.26,16.26,16.21,16.22,258500.0,11.8367,11.8367,11.8003,11.8076,258500.0
2005-01-10 12:20:00,16.22,16.25,16.22,16.25,193500.0,11.8076,11.8295,11.8076,11.8295,193500.0
2005-01-10 12:25:00,16.26,16.26,16.23,16.25,167400.0,11.8367,11.8367,11.8149,11.8295,167400.0
2005-01-10 12:30:00,16.24,16.28,16.24,16.28,335300.0,11.8222,11.8513,11.8222,11.8513,335300.0
2005-01-10 12:35:00,16.28,16.3,16.27,16.28,192900.0,11.8513,11.8659,11.844,11.8513,192900.0
2005-01-10 12:40:00,16.27,16.29,16.22,16.23,289900.0,11.844,11.8586,11.8076,11.8149,289900.0
2005-01-10 12:45:00,16.23,16.28,16.22,16.27,261500.0,11.8149,11.8513,11.8076,11.844,261500.0
2005-01-10 12:50:00,16.27,16.3,16.27,16.3,158200.0,11.844,11.8659,11.844,11.8659,158200.0
2005-01-10 12:55:00,16.3,16.3,16.25,16.25,262500.0,11.8659,11.8659,11.8295,11.8295,262500.0
2005-01-10 13:00:00,16.25,16.27,16.23,16.25,606300.0,11.8295,11.844,11.8149,11.8295,606300.0
2005-01-10 13:05:00,16.24,16.27,16.24,16.27,126900.0,11.8222,11.844,11.8222,11.844,126900.0
2005-01-10 13:10:00,16.26,16.29,16.26,16.29,113900.0,11.8367,11.8586,11.8367,11.8586,113900.0
2005-01-10 13:15:00,16.29,16.32,16.28,16.3,371000.0,11.8586,11.8804,11.8513,11.8659,371000.0
2005-01-10 13:20:00,16.31,16.32,16.28,16.31,367300.0,11.8731,11.8804,11.8513,11.8731,367300.0
2005-01-10 13:25:00,16.31,16.32,16.27,16.31,703600.0,11.8731,11.8804,11.844,11.8731,703600.0
2005-01-10 13:30:00,16.31,16.32,16.26,16.32,725100.0,11.8731,11.8804,11.8367,11.8804,725100.0
2005-01-10 13:35:00,16.32,16.32,16.3,16.31,189200.0,11.8804,11.8804,11.8659,11.8731,189200.0
2005-01-10 13:40:00,16.31,16.36,16.31,16.33,679800.0,11.8731,11.9095,11.8731,11.8877,679800.0
2005-01-10 13:45:00,16.32,16.33,16.29,16.31,334500.0,11.8804,11.8877,11.8586,11.8731,334500.0
2005-01-10 13:50:00,16.3,16.32,16.29,16.31,432200.0,11.8659,11.8804,11.8586,11.8731,432200.0
2005-01-10 13:55:00,16.31,16.32,16.29,16.31,228400.0,11.8731,11.8804,11.8586,11.8731,228400.0
2005-01-10 14:00:00,16.3,16.31,16.29,16.29,147300.0,11.8659,11.8731,11.8586,11.8586,147300.0
2005-01-10 14:05:00,16.29,16.31,16.26,16.28,494300.0,11.8586,11.8731,11.8367,11.8513,494300.0
2005-01-10 14:10:00,16.28,16.28,16.23,16.26,495100.0,11.8513,11.8513,11.8149,11.8367,495100.0
2005-01-10 14:15:00,16.26,16.29,16.25,16.29,267300.0,11.8367,11.8586,11.8295,11.8586,267300.0
2005-01-10 14:20:00,16.29,16.31,16.28,16.29,188800.0,11.8586,11.8731,11.8513,11.8586,188800.0
2005-01-10 14:25:00,16.29,16.3,16.27,16.27,228300.0,11.8586,11.8659,11.844,11.844,228300.0
2005-01-10 14:30:00,16.27,16.27,16.24,16.26,447400.0,11.844,11.844,11.8222,11.8367,447400.0
2005-01-10 14:35:00,16.26,16.27,16.24,16.27,468900.0,11.8367,11.844,11.8222,11.844,468900.0
2005-01-10 14:40:00,16.26,16.27,16.24,16.25,180200.0,11.8367,11.844,11.8222,11.8295,180200.0
2005-01-10 14:45:00,16.25,16.25,16.21,16.24,386500.0,11.8295,11.8295,11.8003,11.8222,386500.0
2005-01-10 14:50:00,16.23,16.25,16.22,16.22,115000.0,11.8149,11.8295,11.8076,11.8076,115000.0
2005-01-10 14:55:00,16.23,16.23,16.21,16.22,191500.0,11.8149,11.8149,11.8003,11.8076,191500.0
2005-01-10 15:00:00,16.22,16.24,16.2,16.21,426500.0,11.8076,11.8222,11.7931,11.8003,426500.0
2005-01-10 15:05:00,16.21,16.22,16.18,16.2,510800.0,11.8003,11.8076,11.7785,11.7931,510800.0
2005-01-10 15:10:00,16.2,16.2,16.18,16.2,209000.0,11.7931,11.7931,11.7785,11.7931,209000.0
2005-01-10 15:15:00,16.19,16.22,16.15,16.16,519900.0,11.7858,11.8076,11.7567,11.7639,519900.0
2005-01-10 15:20:00,16.16,16.17,16.11,16.12,603500.0,11.7639,11.7712,11.7275,11.7348,603500.0
2005-01-10 15:25:00,16.12,16.17,16.1,16.1,741400.0,11.7348,11.7712,11.7203,11.7203,741400.0
2005-01-10 15:30:00,16.1,16.13,16.06,16.11,1387000.0,11.7203,11.7421,11.6911,11.7275,1387000.0
2005-01-10 15:35:00,16.12,16.18,16.11,16.17,707200.0,11.7348,11.7785,11.7275,11.7712,707200.0
2005-01-10 15:40:00,16.17,16.19,16.13,16.15,1012000.0,11.7712,11.7858,11.7421,11.7567,1012000.0
2005-01-10 15:45:00,16.15,16.16,16.11,16.11,957100.0,11.7567,11.7639,11.7275,11.7275,957100.0
2005-01-10 15:50:00,16.11,16.16,16.09,16.15,1130400.0,11.7275,11.7639,11.713,11.7567,1130400.0
2005-01-10 15:55:00,16.15,16.19,16.14,16.17,950400.0,11.7567,11.7858,11.7494,11.7712,950400.0
2005-01-11 09:30:00,16.07,16.16,16.04,16.1,2050900.0,11.6984,11.7639,11.6766,11.7203,2050900.0
2005-01-11 09:35:00,16.1,16.16,16.06,16.14,1129500.0,11.7203,11.7639,11.6911,11.7494,1129500.0
2005-01-11 09:40:00,16.14,16.19,16.14,16.15,1020200.0,11.7494,11.7858,11.7494,11.7567,1020200.0
2005-01-11 09:45:00,16.15,16.16,16.1,16.11,642700.0,11.7567,11.7639,11.7203,11.7275,642700.0
2005-01-11 09:50:00,16.11,16.15,16.09,16.14,603700.0,11.7275,11.7567,11.713,11.7494,603700.0
2005-01-11 09:55:00,16.13,16.19,16.12,16.19,545500.0,11.7421,11.7858,11.7348,11.7858,545500.0
2005-01-11 10:00:00,16.19,16.19,16.13,16.15,606200.0,11.7858,11.7858,11.7421,11.7567,606200.0
2005-01-11 10:05:00,16.15,16.25,16.15,16.25,1031300.0,11.7567,11.8295,11.7567,11.8295,1031300.0
2005-01-11 10:10:00,16.25,16.28,16.22,16.26,728100.0,11.8295,11.8513,11.8076,11.8367,728100.0
2005-01-11 10:15:00,16.26,16.27,16.2,16.24,729900.0,11.8367,11.844,11.7931,11.8222,729900.0
2005-01-11 10:20:00,16.24,16.25,16.22,16.23,468300.0,11.8222,11.8295,11.8076,11.8149,468300.0
2005-01-11 10:25:00,16.23,16.24,16.18,16.18,544500.0,11.8149,11.8222,11.7785,11.7785,544500.0
2005-01-11 10:30:00,16.18,16.2,16.15,16.19,708200.0,11.7785,11.7931,11.7567,11.7858,708200.0
2005-01-11 10:35:00,16.2,16.2,16.13,16.15,457000.0,11.7931,11.7931,11.7421,11.7567,457000.0
2005-01-11 10:40:00,16.15,16.16,16.13,16.15,497200.0,11.7567,11.7639,11.7421,11.7567,497200.0
2005-01-11 10:45:00,16.15,16.16,16.12,16.13,340500.0,11.7567,11.7639,11.7348,11.7421,340500.0
2005-01-11 10:50:00,16.13,16.17,16.11,16.16,327700.0,11.7421,11.7712,11.7275,11.7639,327700.0
2005-01-11 10:55:00,16.16,16.19,16.15,16.18,225400.0,11.7639,11.7858,11.7567,11.7785,225400.0
2005-01-11 11:00:00,16.18,16.19,16.15,16.16,270300.0,11.7785,11.7858,11.7567,11.7639,270300.0
2005-01-11 11:05:00,16.16,16.19,16.15,16.18,233400.0,11.7639,11.7858,11.7567,11.7785,233400.0
2005-01-11 11:10:00,16.18,16.22,16.18,16.2,397800.0,11.7785,11.8076,11.7785,11.7931,397800.0
2005-01-11 11:15:00,16.19,16.2,16.16,16.17,200600.0,11.7858,11.7931,11.7639,11.7712,200600.0
2005-01-11 11:20:00,16.16,16.19,16.15,16.18,354400.0,11.7639,11.7858,11.7567,11.7785,354400.0
2005-01-11 11:25:00,16.19,16.2,16.15,16.2,166700.0,11.7858,11.7931,11.7567,11.7931,166700.0
2005-01-11 11:30:00,16.2,16.2,16.16,16.16,250500.0,11.7931,11.7931,11.7639,11.7639,250500.0
2005-01-11 11:35:00,16.16,16.19,16.15,16.15,308700.0,11.7639,11.7858,11.7567,11.7567,308700.0
2005-01-11 11:40:00,16.15,16.18,16.13,16.17,404000.0,11.7567,11.7785,11.7421,11.7712,404000.0
2005-01-11 11:45:00,16.18,16.18,16.16,16.16,69400.0,11.7785,11.7785,11.7639,11.7639,69400.0
2005-01-11 11:50:00,16.16,16.17,16.13,16.14,253800.0,11.7639,11.7712,11.7421,11.7494,253800.0
2005-01-11 11:55:00,16.13,16.18,16.13,16.17,238600.0,11.7421,11.7785,11.7421,11.7712,238600.0
2005-01-11 12:00:00,16.17,16.17,16.14,16.16,298000.0,11.7712,11.7712,11.7494,11.7639,298000.0
2005-01-11 12:05:00,16.16,16.16,16.14,16.14,69800.0,11.7639,11.7639,11.7494,11.7494,69800.0
2005-01-11 12:10:00,16.15,16.15,16.11,16.14,342000.0,11.7567,11.7567,11.7275,11.7494,342000.0
2005-01-11 12:15:00,16.15,16.15,16.08,16.08,601700.0,11.7567,11.7567,11.7057,11.7057,601700.0
2005-01-11 12:20:00,16.08,16.09,16.04,16.05,777400.0,11.7057,11.713,11.6766,11.6839,777400.0
2005-01-11 12:25:00,16.05,16.08,16.02,16.04,974500.0,11.6839,11.7057,11.662,11.6766,974500.0
2005-01-11 12:30:00,16.04,16.1,16.02,16.09,482400.0,11.6766,11.7203,11.662,11.713,482400.0
2005-01-11 12:35:00,16.09,16.1,16.07,16.09,177800.0,11.713,11.7203,11.6984,11.713,177800.0
2005-01-11 12:40:00,16.09,16.09,16.06,16.07,128600.0,11.713,11.713,11.6911,11.6984,128600.0
2005-01-11 12:45:00,16.07,16.07,16.04,16.04,167800.0,11.6984,11.6984,11.6766,11.6766,167800.0
2005-01-11 12:50:00,16.05,16.07,16.04,16.05,148200.0,11.6839,11.6984,11.6766,11.6839,148200.0
2005-01-11 12:55:00,16.06,16.07,16.02,16.02,790600.0,11.6911,11.6984,11.662,11.662,790600.0
2005-01-11 13:00:00,16.02,16.04,16.0,16.03,644200.0,11.662,11.6766,11.6475,11.6693,644200.0
2005-01-11 13:05:00,16.04,16.05,16.01,16.01,268000.0,11.6766,11.6839,11.6547,11.6547,268000.0
2005-01-11 13:10:00,16.01,16.04,16.01,16.04,288800.0,11.6547,11.6766,11.6547,11.6766,288800.0
2005-01-11 13:15:00,16.04,16.04,16.02,16.02,54200.0,11.6766,11.6766,11.662,11.662,54200.0
2005-01-11 13:20:00,16.03,16.09,16.03,16.08,654800.0,11.6693,11.713,11.6693,11.7057,654800.0
2005-01-11 13:25:00,16.08,16.09,16.07,16.08,150500.0,11.7057,11.713,11.6984,11.7057,150500.0
2005-01-11 13:30:00,16.07,16.09,16.06,16.06,145900.0,11.6984,11.713,11.6911,11.6911,145900.0
2005-01-11 13:35:00,16.06,16.1,16.06,16.07,192500.0,11.6911,11.7203,11.6911,11.6984,192500.0
2005-01-11 13:40:00,16.07,16.07,16.03,16.05,217300.0,11.6984,11.6984,11.6693,11.6839,217300.0
2005-01-11 13:45:00,16.04,16.05,16.03,16.04,74900.0,11.6766,11.6839,11.6693,11.6766,74900.0
2005-01-11 13:50:00,16.04,16.13,16.04,16.12,464900.0,11.6766,11.7421,11.6766,11.7348,464900.0
2005-01-11 13:55:00,16.12,16.14,16.07,16.09,512400.0,11.7348,11.7494,11.6984,11.713,512400.0
2005-01-11 14:00:00,16.09,16.1,16.08,16.09,277900.0,11.713,11.7203,11.7057,11.713,277900.0
2005-01-11 14:05:00,16.08,16.13,16.07,16.12,620400.0,11.7057,11.7421,11.6984,11.7348,620400.0
2005-01-11 14:10:00,16.12,16.13,16.09,16.1,358100.0,11.7348,11.7421,11.713,11.7203,358100.0
2005-01-11 14:15:00,16.09,16.12,16.09,16.1,234400.0,11.713,11.7348,11.713,11.7203,234400.0
2005-01-11 14:20:00,16.1,16.1,16.06,16.08,214100.0,11.7203,11.7203,11.6911,11.7057,214100.0
2005-01-11 14:25:00,16.08,16.09,16.07,16.07,115400.0,11.7057,11.713,11.6984,11.6984,115400.0
2005-01-11 14:30:00,16.07,16.09,16.06,16.06,269300.0,11.6984,11.713,11.6911,11.6911,269300.0
2005-01-11 14:35:00,16.06,16.06,16.04,16.05,285600.0,11.6911,11.6911,11.6766,11.6839,285600.0
2005-01-11 14:40:00,16.04,16.06,16.02,16.03,258200.0,11.6766,11.6911,11.662,11.6693,258200.0
2005-01-11 14:45:00,16.02,16.07,16.02,16.07,306500.0,11.662,11.6984,11.662,11.6984,306500.0
2005-01-11 14:50:00,16.06,16.08,16.03,16.03,281000.0,11.6911,11.7057,11.6693,11.6693,281000.0
2005-01-11 14:55:00,16.03,16.04,16.02,16.03,219900.0,11.6693,11.6766,11.662,11.6693,219900.0
2005-01-11 15:00:00,16.04,16.04,16.02,16.03,346600.0,11.6766,11.6766,11.662,11.6693,346600.0
2005-01-11 15:05:00,16.03,16.05,16.01,16.04,547300.0,11.6693,11.6839,11.6547,11.6766,547300.0
2005-01-11 15:10:00,16.04,16.06,16.0,16.03,495200.0,11.6766,11.6911,11.6475,11.6693,495200.0
2005-01-11 15:15:00,16.03,16.06,16.02,16.05,281600.0,11.6693,11.6911,11.662,11.6839,281600.0
2005-01-11 15:20:00,16.05,16.07,16.03,16.05,364100.0,11.6839,11.6984,11.6693,11.6839,364100.0
2005-01-11 15:25:00,16.05,16.06,16.02,16.03,300600.0,11.6839,11.6911,11.662,11.6693,300600.0
2005-01-11 15:30:00,16.02,16.05,16.02,16.03,524000.0,11.662,11.6839,11.662,11.6693,524000.0
2005-01-11 15:35:00,16.03,16.06,16.02,16.06,413700.0,11.6693,11.6911,11.662,11.6911,413700.0
2005-01-11 15:40:00,16.06,16.09,16.05,16.09,533000.0,11.6911,11.713,11.6839,11.713,533000.0
2005-01-11 15:45:00,16.08,16.14,16.08,16.14,1478600.0,11.7057,11.7494,11.7057,11.7494,1478600.0
2005-01-11 15:50:00,16.14,16.14,16.04,16.11,1992000.0,11.7494,11.7494,11.6766,11.7275,1992000.0
2005-01-11 15:55:00,16.11,16.16,16.09,16.16,1874400.0,11.7275,11.7639,11.713,11.7639,1874400.0
2005-01-12 09:30:00,16.51,16.64,16.45,16.54,2857300.0,12.0187,12.1134,11.975,12.0406,2857300.0
2005-01-12 09:35:00,16.54,16.74,16.49,16.73,2414700.0,12.0406,12.1862,12.0042,12.1789,2414700.0
2005-01-12 09:40:00,16.73,16.76,16.68,16.72,2126100.0,12.1789,12.2007,12.1425,12.1716,2126100.0
2005-01-12 09:45:00,16.72,16.74,16.56,16.6,1217800.0,12.1716,12.1862,12.0551,12.0842,1217800.0
2005-01-12 09:50:00,16.61,16.61,16.48,16.5,1929600.0,12.0915,12.0915,11.9969,12.0114,1929600.0
2005-01-12 09:55:00,16.5,16.57,16.49,16.5,1480000.0,12.0114,12.0624,12.0042,12.0114,1480000.0
2005-01-12 10:00:00,16.5,16.59,16.48,16.56,2221800.0,12.0114,12.077,11.9969,12.0551,2221800.0
2005-01-12 10:05:00,16.56,16.6,16.53,16.6,1069000.0,12.0551,12.0842,12.0333,12.0842,1069000.0
2005-01-12 10:10:00,16.59,16.6,16.54,16.54,1033400.0,12.077,12.0842,12.0406,12.0406,1033400.0
2005-01-12 10:15:00,16.55,16.57,16.49,16.49,1705200.0,12.0478,12.0624,12.0042,12.0042,1705200.0
2005-01-12 10:20:00,16.5,16.5,16.4,16.44,1256500.0,12.0114,12.0114,11.9387,11.9678,1256500.0
2005-01-12 10:25:00,16.44,16.46,16.4,16.42,1600000.0,11.9678,11.9823,11.9387,11.9532,1600000.0
2005-01-12 10:30:00,16.43,16.45,16.4,16.45,901700.0,11.9605,11.975,11.9387,11.975,901700.0
2005-01-12 10:35:00,16.45,16.45,16.29,16.3,1097700.0,11.975,11.975,11.8586,11.8659,1097700.0
2005-01-12 10:40:00,16.28,16.4,16.28,16.34,1838600.0,11.8513,11.9387,11.8513,11.895,1838600.0
2005-01-12 10:45:00,16.35,16.4,16.33,16.36,1239400.0,11.9023,11.9387,11.8877,11.9095,1239400.0
2005-01-12 10:50:00,16.36,16.38,16.32,16.34,1150800.0,11.9095,11.9241,11.8804,11.895,1150800.0
2005-01-12 10:55:00,16.34,16.4,16.34,16.39,391100.0,11.895,11.9387,11.895,11.9314,391100.0
2005-01-12 11:00:00,16.39,16.41,16.38,16.4,533900.0,11.9314,11.9459,11.9241,11.9387,533900.0
2005-01-12 11:05:00,16.4,16.45,16.39,16.42,752200.0,11.9387,11.975,11.9314,11.9532,752200.0
2005-01-12 11:10:00,16.42,16.48,16.41,16.47,960800.0,11.9532,11.9969,11.9459,11.9896,960800.0
2005-01-12 11:15:00,16.47,16.5,16.45,16.45,1098500.0,11.9896,12.0114,11.975,11.975,1098500.0
2005-01-12 11:20:00,16.45,16.49,16.44,16.49,1100700.0,11.975,12.0042,11.9678,12.0042,1100700.0
2005-01-12 11:25:00,16.49,16.55,16.48,16.54,659200.0,12.0042,12.0478,11.9969,12.0406,659200.0
2005-01-12 11:30:00,16.55,16.56,16.52,16.53,450300.0,12.0478,12.0551,12.026,12.0333,450300.0
2005-01-12 11:35:00,16.53,16.61,16.53,16.6,836000.0,12.0333,12.0915,12.0333,12.0842,836000.0
2005-01-12 11:40:00,16.6,16.61,16.52,16.54,981200.0,12.0842,12.0915,12.026,12.0406,981200.0
2005-01-12 11:45:00,16.54,16.58,16.51,16.55,332600.0,12.0406,12.0697,12.0187,12.0478,332600.0
2005-01-12 11:50:00,16.54,16.56,16.51,16.52,369700.0,12.0406,12.0551,12.0187,12.026,369700.0
2005-01-12 11:55:00,16.52,16.55,16.51,16.53,450100.0,12.026,12.0478,12.0187,12.0333,450100.0
2005-01-12 12:00:00,16.54,16.57,16.52,16.53,341300.0,12.0406,12.0624,12.026,12.0333,341300.0
2005-01-12 12:05:00,16.53,16.56,16.53,16.53,149300.0,12.0333,12.0551,12.0333,12.0333,149300.0
2005-01-12 12:10:00,16.54,16.54,16.47,16.49,740600.0,12.0406,12.0406,11.9896,12.0042,740600.0
2005-01-12 12:15:00,16.5,16.57,16.49,16.55,581300.0,12.0114,12.0624,12.0042,12.0478,581300.0
2005-01-12 12:20:00,16.55,16.6,16.54,16.59,496400.0,12.0478,12.0842,12.0406,12.077,496400.0
2005-01-12 12:25:00,16.59,16.66,16.58,16.65,801900.0,12.077,12.1279,12.0697,12.1206,801900.0
2005-01-12 12:30:00,16.65,16.68,16.64,16.68,661800.0,12.1206,12.1425,12.1134,12.1425,661800.0
2005-01-12 12:35:00,16.68,16.68,16.63,16.64,736000.0,12.1425,12.1425,12.1061,12.1134,736000.0
2005-01-12 12:40:00,16.64,16.65,16.62,16.62,183800.0,12.1134,12.1206,12.0988,12.0988,183800.0
2005-01-12 12:45:00,16.63,16.63,16.58,16.58,430500.0,12.1061,12.1061,12.0697,12.0697,430500.0
2005-01-12 12:50:00,16.58,16.59,16.57,16.58,237700.0,12.0697,12.077,12.0624,12.0697,237700.0
2005-01-12 12:55:00,16.58,16.58,16.54,16.54,285300.0,12.0697,12.0697,12.0406,12.0406,285300.0
2005-01-12 13:00:00,16.54,16.55,16.52,16.52,176400.0,12.0406,12.0478,12.026,12.026,176400.0
2005-01-12 13:05:00,16.52,16.54,16.52,16.54,228800.0,12.026,12.0406,12.026,12.0406,228800.0
2005-01-12 13:10:00,16.54,16.55,16.53,16.54,196300.0,12.0406,12.0478,12.0333,12.0406,196300.0
2005-01-12 13:15:00,16.54,16.57,16.54,16.54,184200.0,12.0406,12.0624,12.0406,12.0406,184200.0
2005-01-12 13:20:00,16.55,16.55,16.54,16.55,95700.0,12.0478,12.0478,12.0406,12.0478,95700.0
2005-01-12 13:25:00,16.55,16.55,16.51,16.51,239100.0,12.0478,12.0478,12.0187,12.0187,239100.0
2005-01-12 13:30:00,16.51,16.55,16.49,16.54,295300.0,12.0187,12.0478,12.0042,12.0406,295300.0
2005-01-12 13:35:00,16.54,16.56,16.52,16.55,143200.0,12.0406,12.0551,12.026,12.0478,143200.0
2005-01-12 13:40:00,16.55,16.56,16.53,16.56,249200.0,12.0478,12.0551,12.0333,12.0551,249200.0
2005-01-12 13:45:00,16.55,16.56,16.5,16.51,177600.0,12.0478,12.0551,12.0114,12.0187,177600.0
2005-01-12 13:50:00,16.51,16.52,16.49,16.51,432300.0,12.0187,12.026,12.0042,12.0187,432300.0
2005-01-12 13:55:00,16.51,16.54,16.5,16.52,355200.0,12.0187,12.0406,12.0114,12.026,355200.0
2005-01-12 14:00:00,16.52,16.56,16.51,16.55,301600.0,12.026,12.0551,12.0187,12.0478,301600.0
2005-01-12 14:05:00,16.55,16.55,16.52,16.54,319200.0,12.0478,12.0478,12.026,12.0406,319200.0
2005-01-12 14:10:00,16.55,16.55,16.52,16.53,547800.0,12.0478,12.0478,12.026,12.0333,547800.0
2005-01-12 14:15:00,16.53,16.58,16.52,16.58,372600.0,12.0333,12.0697,12.026,12.0697,372600.0
2005-01-12 14:20:00,16.58,16.58,16.52,16.53,355600.0,12.0697,12.0697,12.026,12.0333,355600.0
2005-01-12 14:25:00,16.52,16.55,16.52,16.53,187300.0,12.026,12.0478,12.026,12.0333,187300.0
2005-01-12 14:30:00,16.53,16.53,16.5,16.51,287400.0,12.0333,12.0333,12.0114,12.0187,287400.0
2005-01-12 14:35:00,16.51,16.54,16.5,16.5,229900.0,12.0187,12.0406,12.0114,12.0114,229900.0
2005-01-12 14:40:00,16.5,16.51,16.45,16.47,562500.0,12.0114,12.0187,11.975,11.9896,562500.0
2005-01-12 14:45:00,16.48,16.49,16.47,16.48,292400.0,11.9969,12.0042,11.9896,11.9969,292400.0
2005-01-12 14:50:00,16.49,16.51,16.48,16.51,423300.0,12.0042,12.0187,11.9969,12.0187,423300.0
2005-01-12 14:55:00,16.5,16.51,16.48,16.48,241800.0,12.0114,12.0187,11.9969,11.9969,241800.0
2005-01-12 15:00:00,16.49,16.52,16.46,16.51,290000.0,12.0042,12.026,11.9823,12.0187,290000.0
2005-01-12 15:05:00,16.52,16.52,16.48,16.49,551200.0,12.026,12.026,11.9969,12.0042,551200.0
2005-01-12 15:10:00,16.5,16.53,16.49,16.52,694200.0,12.0114,12.0333,12.0042,12.026,694200.0
2005-01-12 15:15:00,16.52,16.52,16.44,16.45,316200.0,12.026,12.026,11.9678,11.975,316200.0
2005-01-12 15:20:00,16.45,16.5,16.42,16.43,942500.0,11.975,12.0114,11.9532,11.9605,942500.0
2005-01-12 15:25:00,16.43,16.49,16.43,16.45,602200.0,11.9605,12.0042,11.9605,11.975,602200.0
2005-01-12 15:30:00,16.46,16.52,16.45,16.51,968200.0,11.9823,12.026,11.975,12.0187,968200.0
2005-01-12 15:35:00,16.51,16.58,16.5,16.56,1055900.0,12.0187,12.0697,12.0114,12.0551,1055900.0
2005-01-12 15:40:00,16.56,16.57,16.53,16.56,967800.0,12.0551,12.0624,12.0333,12.0551,967800.0
2005-01-12 15:45:00,16.56,16.58,16.49,16.51,1164400.0,12.0551,12.0697,12.0042,12.0187,1164400.0
2005-01-12 15:50:00,16.5,16.54,16.49,16.51,566500.0,12.0114,12.0406,12.0042,12.0187,566500.0
2005-01-12 15:55:00,16.51,16.59,16.51,16.52,2823500.0,12.0187,12.077,12.0187,12.026,2823500.0
2005-01-13 09:30:00,16.49,16.5,16.3,16.33,1147900.0,12.0042,12.0114,11.8659,11.8877,1147900.0
2005-01-13 09:35:00,16.33,16.36,16.3,16.34,674700.0,11.8877,11.9095,11.8659,11.895,674700.0
2005-01-13 09:40:00,16.35,16.38,16.34,16.35,426800.0,11.9023,11.9241,11.895,11.9023,426800.0
2005-01-13 09:45:00,16.34,16.35,16.27,16.29,952800.0,11.895,11.9023,11.844,11.8586,952800.0
2005-01-13 09:50:00,16.29,16.31,16.24,16.29,850500.0,11.8586,11.8731,11.8222,11.8586,850500.0
2005-01-13 09:55:00,16.29,16.33,16.26,16.33,940500.0,11.8586,11.8877,11.8367,11.8877,940500.0
2005-01-13 10:00:00,16.32,16.34,16.28,16.34,532000.0,11.8804,11.895,11.8513,11.895,532000.0
2005-01-13 10:05:00,16.33,16.34,16.29,16.29,274300.0,11.8877,11.895,11.8586,11.8586,274300.0
2005-01-13 10:10:00,16.29,16.33,16.29,16.32,319700.0,11.8586,11.8877,11.8586,11.8804,319700.0
2005-01-13 10:15:00,16.31,16.34,16.31,16.33,382400.0,11.8731,11.895,11.8731,11.8877,382400.0
2005-01-13 10:20:00,16.33,16.39,16.33,16.36,800400.0,11.8877,11.9314,11.8877,11.9095,800400.0
2005-01-13 10:25:00,16.37,16.39,16.34,16.36,439900.0,11.9168,11.9314,11.895,11.9095,439900.0
2005-01-13 10:30:00,16.36,16.38,16.34,16.37,566500.0,11.9095,11.9241,11.895,11.9168,566500.0
2005-01-13 10:35:00,16.37,16.44,16.37,16.42,753700.0,11.9168,11.9678,11.9168,11.9532,753700.0
2005-01-13 10:40:00,16.42,16.43,16.38,16.41,455800.0,11.9532,11.9605,11.9241,11.9459,455800.0
2005-01-13 10:45:00,16.41,16.43,16.39,16.41,197000.0,11.9459,11.9605,11.9314,11.9459,197000.0
2005-01-13 10:50:00,16.4,16.42,16.36,16.38,658300.0,11.9387,11.9532,11.9095,11.9241,658300.0
2005-01-13 10:55:00,16.38,16.4,16.36,16.39,334700.0,11.9241,11.9387,11.9095,11.9314,334700.0
2005-01-13 11:00:00,16.38,16.43,16.37,16.42,338400.0,11.9241,11.9605,11.9168,11.9532,338400.0
2005-01-13 11:05:00,16.41,16.44,16.41,16.43,300200.0,11.9459,11.9678,11.9459,11.9605,300200.0
2005-01-13 11:10:00,16.43,16.45,16.41,16.43,573800.0,11.9605,11.975,11.9459,11.9605,573800.0
2005-01-13 11:15:00,16.43,16.48,16.43,16.45,579100.0,11.9605,11.9969,11.9605,11.975,579100.0
2005-01-13 11:20:00,16.45,16.47,16.42,16.42,400400.0,11.975,11.9896,11.9532,11.9532,400400.0
2005-01-13 11:25:00,16.42,16.43,16.39,16.4,250400.0,11.9532,11.9605,11.9314,11.9387,250400.0
2005-01-13 11:30:00,16.4,16.41,16.36,16.4,582200.0,11.9387,11.9459,11.9095,11.9387,582200.0
2005-01-13 11:35:00,16.4,16.41,16.34,16.34,519800.0,11.9387,11.9459,11.895,11.895,519800.0
2005-01-13 11:40:00,16.34,16.34,16.28,16.3,915700.0,11.895,11.895,11.8513,11.8659,915700.0
2005-01-13 11:45:00,16.3,16.3,16.24,16.29,818700.0,11.8659,11.8659,11.8222,11.8586,818700.0
2005-01-13 11:50:00,16.3,16.32,16.27,16.32,336300.0,11.8659,11.8804,11.844,11.8804,336300.0
2005-01-13 11:55:00,16.31,16.32,16.29,16.29,223600.0,11.8731,11.8804,11.8586,11.8586,223600.0
2005-01-13 12:00:00,16.3,16.34,16.29,16.31,643500.0,11.8659,11.895,11.8586,11.8731,643500.0
2005-01-13 12:05:00,16.31,16.33,16.31,16.32,291200.0,11.8731,11.8877,11.8731,11.8804,291200.0
2005-01-13 12:10:00,16.32,16.33,16.29,16.32,363400.0,11.8804,11.8877,11.8586,11.8804,363400.0
2005-01-13 12:15:00,16.32,16.36,16.32,16.36,316400.0,11.8804,11.9095,11.8804,11.9095,316400.0
2005-01-13 12:20:00,16.36,16.36,16.31,16.31,451800.0,11.9095,11.9095,11.8731,11.8731,451800.0
2005-01-13 12:25:00,16.31,16.31,16.28,16.3,318800.0,11.8731,11.8731,11.8513,11.8659,318800.0
2005-01-13 12:30:00,16.31,16.32,16.29,16.3,315800.0,11.8731,11.8804,11.8586,11.8659,315800.0
2005-01-13 12:35:00,16.31,16.32,16.3,16.31,209300.0,11.8731,11.8804,11.8659,11.8731,209300.0
2005-01-13 12:40:00,16.31,16.32,16.29,16.29,150400.0,11.8731,11.8804,11.8586,11.8586,150400.0
2005-01-13 12:45:00,16.29,16.3,16.27,16.28,274900.0,11.8586,11.8659,11.844,11.8513,274900.0
2005-01-13 12:50:00,16.29,16.31,16.28,16.3,158000.0,11.8586,11.8731,11.8513,11.8659,158000.0
2005-01-13 12:55:00,16.31,16.34,16.3,16.33,178400.0,11.8731,11.895,11.8659,11.8877,178400.0
2005-01-13 13:00:00,16.33,16.33,16.31,16.33,170100.0,11.8877,11.8877,11.8731,11.8877,170100.0
2005-01-13 13:05:00,16.32,16.34,16.32,16.34,127400.0,11.8804,11.895,11.8804,11.895,127400.0
2005-01-13 13:10:00,16.34,16.35,16.34,16.34,61800.0,11.895,11.9023,11.895,11.895,61800.0
2005-01-13 13:15:00,16.35,16.35,16.34,16.34,67100.0,11.9023,11.9023,11.895,11.895,67100.0
2005-01-13 13:20:00,16.34,16.35,16.31,16.34,457600.0,11.895,11.9023,11.8731,11.895,457600.0
2005-01-13 13:25:00,16.34,16.36,16.34,16.36,357500.0,11.895,11.9095,11.895,11.9095,357500.0
2005-01-13 13:30:00,16.36,16.42,16.35,16.41,882100.0,11.9095,11.9532,11.9023,11.9459,882100.0
2005-01-13 13:35:00,16.41,16.45,16.39,16.43,956000.0,11.9459,11.975,11.9314,11.9605,956000.0
2005-01-13 13:40:00,16.43,16.44,16.42,16.44,366300.0,11.9605,11.9678,11.9532,11.9678,366300.0
2005-01-13 13:45:00,16.43,16.46,16.42,16.44,222800.0,11.9605,11.9823,11.9532,11.9678,222800.0
2005-01-13 13:50:00,16.44,16.44,16.42,16.43,203900.0,11.9678,11.9678,11.9532,11.9605,203900.0
2005-01-13 13:55:00,16.43,16.45,16.43,16.44,168600.0,11.9605,11.975,11.9605,11.9678,168600.0
2005-01-13 14:00:00,16.43,16.45,16.42,16.44,148800.0,11.9605,11.975,11.9532,11.9678,148800.0
2005-01-13 14:05:00,16.42,16.42,16.38,16.4,635300.0,11.9532,11.9532,11.9241,11.9387,635300.0
2005-01-13 14:10:00,16.4,16.42,16.39,16.42,333800.0,11.9387,11.9532,11.9314,11.9532,333800.0
2005-01-13 14:15:00,16.42,16.45,16.42,16.45,218300.0,11.9532,11.975,11.9532,11.975,218300.0
2005-01-13 14:20:00,16.45,16.49,16.44,16.44,866100.0,11.975,12.0042,11.9678,11.9678,866100.0
2005-01-13 14:25:00,16.44,16.45,16.39,16.41,506100.0,11.9678,11.975,11.9314,11.9459,506100.0
2005-01-13 14:30:00,16.41,16.44,16.36,16.38,596700.0,11.9459,11.9678,11.9095,11.9241,596700.0
2005-01-13 14:35:00,16.38,16.42,16.37,16.4,448600.0,11.9241,11.9532,11.9168,11.9387,448600.0
2005-01-13 14:40:00,16.4,16.4,16.35,16.38,354700.0,11.9387,11.9387,11.9023,11.9241,354700.0
2005-01-13 14:45:00,16.38,16.38,16.33,16.37,738500.0,11.9241,11.9241,11.8877,11.9168,738500.0
2005-01-13 14:50:00,16.36,16.39,16.35,16.36,363300.0,11.9095,11.9314,11.9023,11.9095,363300.0
2005-01-13 14:55:00,16.36,16.38,16.34,16.36,434700.0,11.9095,11.9241,11.895,11.9095,434700.0
2005-01-13 15:00:00,16.35,16.37,16.33,16.36,771600.0,11.9023,11.9168,11.8877,11.9095,771600.0
2005-01-13 15:05:00,16.36,16.36,16.31,16.32,539800.0,11.9095,11.9095,11.8731,11.8804,539800.0
2005-01-13 15:10:00,16.31,16.34,16.31,16.32,265100.0,11.8731,11.895,11.8731,11.8804,265100.0
2005-01-13 15:15:00,16.32,16.32,16.28,16.29,365300.0,11.8804,11.8804,11.8513,11.8586,365300.0
2005-01-13 15:20:00,16.3,16.31,16.24,16.25,1115500.0,11.8659,11.8731,11.8222,11.8295,1115500.0
2005-01-13 15:25:00,16.25,16.26,16.23,16.23,582000.0,11.8295,11.8367,11.8149,11.8149,582000.0
2005-01-13 15:30:00,16.23,16.25,16.16,16.18,965800.0,11.8149,11.8295,11.7639,11.7785,965800.0
2005-01-13 15:35:00,16.18,16.2,16.16,16.19,674400.0,11.7785,11.7931,11.7639,11.7858,674400.0
2005-01-13 15:40:00,16.19,16.2,16.11,16.15,936500.0,11.7858,11.7931,11.7275,11.7567,936500.0
2005-01-13 15:45:00,16.15,16.22,16.13,16.21,811400.0,11.7567,11.8076,11.7421,11.8003,811400.0
2005-01-13 15:50:00,16.2,16.27,16.2,16.23,1754900.0,11.7931,11.844,11.7931,11.8149,1754900.0
2005-01-13 15:55:00,16.23,16.28,16.22,16.23,1191300.0,11.8149,11.8513,11.8076,11.8149,1191300.0
2005-01-14 09:30:00,16.33,16.46,16.29,16.44,1447500.0,11.8877,11.9823,11.8586,11.9678,1447500.0
2005-01-14 09:35:00,16.43,16.53,16.41,16.46,939000.0,11.9605,12.0333,11.9459,11.9823,939000.0
2005-01-14 09:40:00,16.47,16.48,16.39,16.4,827500.0,11.9896,11.9969,11.9314,11.9387,827500.0
2005-01-14 09:45:00,16.4,16.43,16.37,16.42,899300.0,11.9387,11.9605,11.9168,11.9532,899300.0
2005-01-14 09:50:00,16.42,16.49,16.38,16.49,609700.0,11.9532,12.0042,11.9241,12.0042,609700.0
2005-01-14 09:55:00,16.48,16.51,16.46,16.47,631500.0,11.9969,12.0187,11.9823,11.9896,631500.0
2005-01-14 10:00:00,16.47,16.49,16.44,16.46,385800.0,11.9896,12.0042,11.9678,11.9823,385800.0
2005-01-14 10:05:00,16.46,16.47,16.4,16.41,556000.0,11.9823,11.9896,11.9387,11.9459,556000.0
2005-01-14 10:10:00,16.4,16.48,16.4,16.48,1125100.0,11.9387,11.9969,11.9387,11.9969,1125100.0
2005-01-14 10:15:00,16.48,16.53,16.48,16.51,676800.0,11.9969,12.0333,11.9969,12.0187,676800.0
2005-01-14 10:20:00,16.52,16.57,16.51,16.54,656000.0,12.026,12.0624,12.0187,12.0406,656000.0
2005-01-14 10:25:00,16.54,16.59,16.52,16.59,443800.0,12.0406,12.077,12.026,12.077,443800.0
2005-01-14 10:30:00,16.58,16.62,16.55,16.6,889100.0,12.0697,12.0988,12.0478,12.0842,889100.0
2005-01-14 10:35:00,16.61,16.73,16.61,16.67,1409200.0,12.0915,12.1789,12.0915,12.1352,1409200.0
2005-01-14 10:40:00,16.67,16.69,16.64,16.64,636200.0,12.1352,12.1498,12.1134,12.1134,636200.0
2005-01-14 10:45:00,16.65,16.68,16.6,16.62,857800.0,12.1206,12.1425,12.0842,12.0988,857800.0
2005-01-14 10:50:00,16.62,16.67,16.6,16.64,754200.0,12.0988,12.1352,12.0842,12.1134,754200.0
2005-01-14 10:55:00,16.64,16.64,16.58,16.59,573000.0,12.1134,12.1134,12.0697,12.077,573000.0
2005-01-14 11:00:00,16.59,16.63,16.57,16.63,413600.0,12.077,12.1061,12.0624,12.1061,413600.0
2005-01-14 11:05:00,16.63,16.65,16.62,16.63,248500.0,12.1061,12.1206,12.0988,12.1061,248500.0
2005-01-14 11:10:00,16.63,16.63,16.59,16.61,186400.0,12.1061,12.1061,12.077,12.0915,186400.0
2005-01-14 11:15:00,16.6,16.61,16.59,16.6,288500.0,12.0842,12.0915,12.077,12.0842,288500.0
2005-01-14 11:20:00,16.59,16.65,16.59,16.63,565600.0,12.077,12.1206,12.077,12.1061,565600.0
2005-01-14 11:25:00,16.64,16.67,16.62,16.66,613900.0,12.1134,12.1352,12.0988,12.1279,613900.0
2005-01-14 11:30:00,16.66,16.67,16.65,16.66,142800.0,12.1279,12.1352,12.1206,12.1279,142800.0
2005-01-14 11:35:00,16.66,16.69,16.66,16.68,305400.0,12.1279,12.1498,12.1279,12.1425,305400.0
2005-01-14 11:40:00,16.68,16.69,16.63,16.63,314900.0,12.1425,12.1498,12.1061,12.1061,314900.0
2005-01-14 11:45:00,16.63,16.64,16.61,16.62,240100.0,12.1061,12.1134,12.0915,12.0988,240100.0
2005-01-14 11:50:00,16.62,16.66,16.6,16.62,945000.0,12.0988,12.1279,12.0842,12.0988,945000.0
2005-01-14 11:55:00,16.62,16.64,16.62,16.63,234100.0,12.0988,12.1134,12.0988,12.1061,234100.0
2005-01-14 12:00:00,16.63,16.65,16.62,16.62,117900.0,12.1061,12.1206,12.0988,12.0988,117900.0
2005-01-14 12:05:00,16.63,16.66,16.61,16.66,309900.0,12.1061,12.1279,12.0915,12.1279,309900.0
2005-01-14 12:10:00,16.67,16.69,16.66,16.67,377100.0,12.1352,12.1498,12.1279,12.1352,377100.0
2005-01-14 12:15:00,16.68,16.71,16.66,16.7,207600.0,12.1425,12.1643,12.1279,12.157,207600.0
2005-01-14 12:20:00,16.7,16.72,16.65,16.69,423800.0,12.157,12.1716,12.1206,12.1498,423800.0
2005-01-14 12:25:00,16.69,16.72,16.67,16.71,614500.0,12.1498,12.1716,12.1352,12.1643,614500.0
2005-01-14 12:30:00,16.71,16.75,16.69,16.69,407100.0,12.1643,12.1934,12.1498,12.1498,407100.0
2005-01-14 12:35:00,16.7,16.72,16.68,16.71,257200.0,12.157,12.1716,12.1425,12.1643,257200.0
2005-01-14 12:40:00,16.71,16.72,16.65,16.65,306600.0,12.1643,12.1716,12.1206,12.1206,306600.0
2005-01-14 12:45:00,16.66,16.66,16.59,16.6,797700.0,12.1279,12.1279,12.077,12.0842,797700.0
2005-01-14 12:50:00,16.6,16.64,16.59,16.6,915800.0,12.0842,12.1134,12.077,12.0842,915800.0
2005-01-14 12:55:00,16.6,16.62,16.56,16.56,376800.0,12.0842,12.0988,12.0551,12.0551,376800.0
2005-01-14 13:00:00,16.56,16.6,16.55,16.59,272200.0,12.0551,12.0842,12.0478,12.077,272200.0
2005-01-14 13:05:00,16.58,16.64,16.58,16.58,598300.0,12.0697,12.1134,12.0697,12.0697,598300.0
2005-01-14 13:10:00,16.58,16.59,16.56,16.56,103200.0,12.0697,12.077,12.0551,12.0551,103200.0
2005-01-14 13:15:00,16.56,16.57,16.5,16.54,498700.0,12.0551,12.0624,12.0114,12.0406,498700.0
2005-01-14 13:20:00,16.53,16.57,16.49,16.55,609400.0,12.0333,12.0624,12.0042,12.0478,609400.0
2005-01-14 13:25:00,16.56,16.58,16.55,16.57,135300.0,12.0551,12.0697,12.0478,12.0624,135300.0
2005-01-14 13:30:00,16.57,16.59,16.55,16.56,181500.0,12.0624,12.077,12.0478,12.0551,181500.0
2005-01-14 13:35:00,16.56,16.56,16.55,16.55,67100.0,12.0551,12.0551,12.0478,12.0478,67100.0
2005-01-14 13:40:00,16.55,16.55,16.53,16.54,102400.0,12.0478,12.0478,12.0333,12.0406,102400.0
2005-01-14 13:45:00,16.55,16.55,16.5,16.54,589700.0,12.0478,12.0478,12.0114,12.0406,589700.0
2005-01-14 13:50:00,16.54,16.56,16.3,16.54,545200.0,12.0406,12.0551,11.8659,12.0406,545200.0
2005-01-14 13:55:00,16.54,16.55,16.53,16.55,269200.0,12.0406,12.0478,12.0333,12.0478,269200.0
2005-01-14 14:00:00,16.55,16.55,16.53,16.54,147100.0,12.0478,12.0478,12.0333,12.0406,147100.0
2005-01-14 14:05:00,16.54,16.57,16.54,16.54,367600.0,12.0406,12.0624,12.0406,12.0406,367600.0
2005-01-14 14:10:00,16.54,16.55,16.5,16.51,293800.0,12.0406,12.0478,12.0114,12.0187,293800.0
2005-01-14 14:15:00,16.51,16.56,16.5,16.53,703100.0,12.0187,12.0551,12.0114,12.0333,703100.0
2005-01-14 14:20:00,16.53,16.58,16.53,16.57,181400.0,12.0333,12.0697,12.0333,12.0624,181400.0
2005-01-14 14:25:00,16.57,16.58,16.54,16.55,240200.0,12.0624,12.0697,12.0406,12.0478,240200.0
2005-01-14 14:30:00,16.55,16.57,16.53,16.57,201900.0,12.0478,12.0624,12.0333,12.0624,201900.0
2005-01-14 14:35:00,16.57,16.58,16.55,16.55,360100.0,12.0624,12.0697,12.0478,12.0478,360100.0
2005-01-14 14:40:00,16.54,16.56,16.5,16.53,382000.0,12.0406,12.0551,12.0114,12.0333,382000.0
2005-01-14 14:45:00,16.53,16.53,16.52,16.52,355900.0,12.0333,12.0333,12.026,12.026,355900.0
2005-01-14 14:50:00,16.52,16.58,16.52,16.57,521000.0,12.026,12.0697,12.026,12.0624,521000.0
2005-01-14 14:55:00,16.58,16.59,16.55,16.56,373400.0,12.0697,12.077,12.0478,12.0551,373400.0
2005-01-14 15:00:00,16.56,16.57,16.53,16.54,211500.0,12.0551,12.0624,12.0333,12.0406,211500.0
2005-01-14 15:05:00,16.54,16.55,16.52,16.55,385000.0,12.0406,12.0478,12.026,12.0478,385000.0
2005-01-14 15:10:00,16.55,16.56,16.54,16.55,315700.0,12.0478,12.0551,12.0406,12.0478,315700.0
2005-01-14 15:15:00,16.56,16.56,16.52,16.53,240900.0,12.0551,12.0551,12.026,12.0333,240900.0
2005-01-14 15:20:00,16.53,16.55,16.52,16.53,408300.0,12.0333,12.0478,12.026,12.0333,408300.0
2005-01-14 15:25:00,16.53,16.55,16.51,16.53,371100.0,12.0333,12.0478,12.0187,12.0333,371100.0
2005-01-14 15:30:00,16.53,16.55,16.52,16.53,369100.0,12.0333,12.0478,12.026,12.0333,369100.0
2005-01-14 15:35:00,16.52,16.54,16.52,16.54,314600.0,12.026,12.0406,12.026,12.0406,314600.0
2005-01-14 15:40:00,16.54,16.55,16.52,16.55,608000.0,12.0406,12.0478,12.026,12.0478,608000.0
2005-01-14 15:45:00,16.54,16.55,16.5,16.53,541400.0,12.0406,12.0478,12.0114,12.0333,541400.0
2005-01-14 15:50:00,16.53,16.58,16.52,16.58,1075000.0,12.0333,12.0697,12.026,12.0697,1075000.0
2005-01-14 15:55:00,16.58,16.6,16.52,16.53,1148500.0,12.0697,12.0842,12.026,12.0333,1148500.0
2005-01-18 09:30:00,16.55,16.56,16.4,16.44,863200.0,12.0478,12.0551,11.9387,11.9678,863200.0
2005-01-18 09:35:00,16.44,16.52,16.39,16.45,552100.0,11.9678,12.026,11.9314,11.975,552100.0
2005-01-18 09:40:00,16.44,16.48,16.42,16.48,299500.0,11.9678,11.9969,11.9532,11.9969,299500.0
2005-01-18 09:45:00,16.47,16.49,16.43,16.44,311100.0,11.9896,12.0042,11.9605,11.9678,311100.0
2005-01-18 09:50:00,16.44,16.47,16.44,16.47,321800.0,11.9678,11.9896,11.9678,11.9896,321800.0
2005-01-18 09:55:00,16.47,16.51,16.46,16.5,611900.0,11.9896,12.0187,11.9823,12.0114,611900.0
2005-01-18 10:00:00,16.5,16.54,16.49,16.51,518700.0,12.0114,12.0406,12.0042,12.0187,518700.0
2005-01-18 10:05:00,16.5,16.51,16.46,16.48,494500.0,12.0114,12.0187,11.9823,11.9969,494500.0
2005-01-18 10:10:00,16.47,16.48,16.43,16.44,404900.0,11.9896,11.9969,11.9605,11.9678,404900.0
2005-01-18 10:15:00,16.45,16.45,16.41,16.42,332900.0,11.975,11.975,11.9459,11.9532,332900.0
2005-01-18 10:20:00,16.42,16.47,16.4,16.47,320400.0,11.9532,11.9896,11.9387,11.9896,320400.0
2005-01-18 10:25:00,16.47,16.52,16.47,16.5,418400.0,11.9896,12.026,11.9896,12.0114,418400.0
2005-01-18 10:30:00,16.5,16.57,16.49,16.54,827300.0,12.0114,12.0624,12.0042,12.0406,827300.0
2005-01-18 10:35:00,16.54,16.61,16.54,16.57,661900.0,12.0406,12.0915,12.0406,12.0624,661900.0
2005-01-18 10:40:00,16.57,16.61,16.57,16.57,298900.0,12.0624,12.0915,12.0624,12.0624,298900.0
2005-01-18 10:45:00,16.57,16.58,16.54,16.54,321900.0,12.0624,12.0697,12.0406,12.0406,321900.0
2005-01-18 10:50:00,16.54,16.58,16.54,16.55,263000.0,12.0406,12.0697,12.0406,12.0478,263000.0
2005-01-18 10:55:00,16.55,16.56,16.42,16.54,518800.0,12.0478,12.0551,11.9532,12.0406,518800.0
2005-01-18 11:00:00,16.54,16.55,16.48,16.48,339000.0,12.0406,12.0478,11.9969,11.9969,339000.0
2005-01-18 11:05:00,16.49,16.49,16.47,16.48,104900.0,12.0042,12.0042,11.9896,11.9969,104900.0
2005-01-18 11:10:00,16.47,16.48,16.46,16.46,238700.0,11.9896,11.9969,11.9823,11.9823,238700.0
2005-01-18 11:15:00,16.47,16.49,16.45,16.49,262600.0,11.9896,12.0042,11.975,12.0042,262600.0
2005-01-18 11:20:00,16.49,16.51,16.45,16.49,334000.0,12.0042,12.0187,11.975,12.0042,334000.0
2005-01-18 11:25:00,16.49,16.49,16.48,16.49,128100.0,12.0042,12.0042,11.9969,12.0042,128100.0
2005-01-18 11:30:00,16.49,16.53,16.48,16.53,264200.0,12.0042,12.0333,11.9969,12.0333,264200.0
2005-01-18 11:35:00,16.53,16.56,16.52,16.54,264000.0,12.0333,12.0551,12.026,12.0406,264000.0
2005-01-18 11:40:00,16.54,16.56,16.51,16.51,346500.0,12.0406,12.0551,12.0187,12.0187,346500.0
2005-01-18 11:45:00,16.52,16.55,16.5,16.54,534100.0,12.026,12.0478,12.0114,12.0406,534100.0
2005-01-18 11:50:00,16.54,16.56,16.53,16.53,135400.0,12.0406,12.0551,12.0333,12.0333,135400.0
2005-01-18 11:55:00,16.54,16.55,16.49,16.54,214400.0,12.0406,12.0478,12.0042,12.0406,214400.0
2005-01-18 12:00:00,16.54,16.55,16.52,16.53,161600.0,12.0406,12.0478,12.026,12.0333,161600.0
2005-01-18 12:05:00,16.53,16.57,16.53,16.56,333100.0,12.0333,12.0624,12.0333,12.0551,333100.0
2005-01-18 12:10:00,16.56,16.59,16.56,16.58,291800.0,12.0551,12.077,12.0551,12.0697,291800.0
2005-01-18 12:15:00,16.58,16.63,16.57,16.6,805400.0,12.0697,12.1061,12.0624,12.0842,805400.0
2005-01-18 12:20:00,16.6,16.61,16.58,16.58,195800.0,12.0842,12.0915,12.0697,12.0697,195800.0
2005-01-18 12:25:00,16.59,16.59,16.56,16.56,127100.0,12.077,12.077,12.0551,12.0551,127100.0
2005-01-18 12:30:00,16.56,16.57,16.54,16.55,57200.0,12.0551,12.0624,12.0406,12.0478,57200.0
2005-01-18 12:35:00,16.55,16.55,16.54,16.55,133400.0,12.0478,12.0478,12.0406,12.0478,133400.0
2005-01-18 12:40:00,16.54,16.59,16.54,16.59,235000.0,12.0406,12.077,12.0406,12.077,235000.0
2005-01-18 12:45:00,16.58,16.59,16.54,16.55,197800.0,12.0697,12.077,12.0406,12.0478,197800.0
2005-01-18 12:50:00,16.56,16.56,16.54,16.54,41600.0,12.0551,12.0551,12.0406,12.0406,41600.0
2005-01-18 12:55:00,16.55,16.59,16.54,16.57,318200.0,12.0478,12.077,12.0406,12.0624,318200.0
2005-01-18 13:00:00,16.56,16.57,16.55,16.56,102000.0,12.0551,12.0624,12.0478,12.0551,102000.0
2005-01-18 13:05:00,16.56,16.56,16.52,16.53,116500.0,12.0551,12.0551,12.026,12.0333,116500.0
2005-01-18 13:10:00,16.52,16.53,16.52,16.52,48000.0,12.026,12.0333,12.026,12.026,48000.0
2005-01-18 13:15:00,16.53,16.53,16.49,16.52,274900.0,12.0333,12.0333,12.0042,12.026,274900.0
2005-01-18 13:20:00,16.52,16.53,16.51,16.51,169100.0,12.026,12.0333,12.0187,12.0187,169100.0
2005-01-18 13:25:00,16.51,16.52,16.47,16.52,668500.0,12.0187,12.026,11.9896,12.026,668500.0
2005-01-18 13:30:00,16.52,16.54,16.52,16.53,73100.0,12.026,12.0406,12.026,12.0333,73100.0
2005-01-18 13:35:00,16.54,16.54,16.52,16.52,107300.0,12.0406,12.0406,12.026,12.026,107300.0
2005-01-18 13:40:00,16.52,16.57,16.51,16.56,249700.0,12.026,12.0624,12.0187,12.0551,249700.0
2005-01-18 13:45:00,16.57,16.58,16.56,16.57,199800.0,12.0624,12.0697,12.0551,12.0624,199800.0
2005-01-18 13:50:00,16.56,16.57,16.55,16.56,286500.0,12.0551,12.0624,12.0478,12.0551,286500.0
2005-01-18 13:55:00,16.56,16.57,16.54,16.55,173700.0,12.0551,12.0624,12.0406,12.0478,173700.0
2005-01-18 14:00:00,16.56,16.56,16.54,16.54,151200.0,12.0551,12.0551,12.0406,12.0406,151200.0
2005-01-18 14:05:00,16.55,16.56,16.53,16.55,321900.0,12.0478,12.0551,12.0333,12.0478,321900.0
2005-01-18 14:10:00,16.54,16.56,16.53,16.56,686900.0,12.0406,12.0551,12.0333,12.0551,686900.0
2005-01-18 14:15:00,16.55,16.56,16.55,16.56,387100.0,12.0478,12.0551,12.0478,12.0551,387100.0
2005-01-18 14:20:00,16.56,16.56,16.53,16.54,310000.0,12.0551,12.0551,12.0333,12.0406,310000.0
2005-01-18 14:25:00,16.54,16.56,16.53,16.54,255600.0,12.0406,12.0551,12.0333,12.0406,255600.0
2005-01-18 14:30:00,16.55,16.56,16.52,16.54,441200.0,12.0478,12.0551,12.026,12.0406,441200.0
2005-01-18 14:35:00,16.54,16.54,16.52,16.52,734800.0,12.0406,12.0406,12.026,12.026,734800.0
2005-01-18 14:40:00,16.52,16.54,16.45,16.5,707600.0,12.026,12.0406,11.975,12.0114,707600.0
2005-01-18 14:45:00,16.5,16.51,16.48,16.5,131000.0,12.0114,12.0187,11.9969,12.0114,131000.0
2005-01-18 14:50:00,16.5,16.5,16.47,16.48,173800.0,12.0114,12.0114,11.9896,11.9969,173800.0
2005-01-18 14:55:00,16.48,16.5,16.47,16.49,226900.0,11.9969,12.0114,11.9896,12.0042,226900.0
2005-01-18 15:00:00,16.48,16.5,16.47,16.48,152000.0,11.9969,12.0114,11.9896,11.9969,152000.0
2005-01-18 15:05:00,16.48,16.51,16.47,16.51,319600.0,11.9969,12.0187,11.9896,12.0187,319600.0
2005-01-18 15:10:00,16.51,16.52,16.49,16.51,316500.0,12.0187,12.026,12.0042,12.0187,316500.0
2005-01-18 15:15:00,16.52,16.53,16.5,16.5,292600.0,12.026,12.0333,12.0114,12.0114,292600.0
2005-01-18 15:20:00,16.51,16.52,16.49,16.51,694100.0,12.0187,12.026,12.0042,12.0187,694100.0
2005-01-18 15:25:00,16.51,16.52,16.49,16.49,304900.0,12.0187,12.026,12.0042,12.0042,304900.0
2005-01-18 15:30:00,16.49,16.5,16.46,16.49,496300.0,12.0042,12.0114,11.9823,12.0042,496300.0
2005-01-18 15:35:00,16.49,16.5,16.48,16.5,172300.0,12.0042,12.0114,11.9969,12.0114,172300.0
2005-01-18 15:40:00,16.5,16.52,16.49,16.5,292500.0,12.0114,12.026,12.0042,12.0114,292500.0
2005-01-18 15:45:00,16.5,16.52,16.49,16.51,342500.0,12.0114,12.026,12.0042,12.0187,342500.0
2005-01-18 15:50:00,16.52,16.54,16.51,16.54,508800.0,12.026,12.0406,12.0187,12.0406,508800.0
2005-01-18 15:55:00,16.54,16.54,16.5,16.53,875300.0,12.0406,12.0406,12.0114,12.0333,875300.0
2005-01-19 09:30:00,16.53,16.55,16.42,16.44,753200.0,12.0333,12.0478,11.9532,11.9678,753200.0
2005-01-19 09:35:00,16.43,16.45,16.38,16.39,462100.0,11.9605,11.975,11.9241,11.9314,462100.0
2005-01-19 09:40:00,16.39,16.44,16.38,16.43,479500.0,11.9314,11.9678,11.9241,11.9605,479500.0
2005-01-19 09:45:00,16.43,16.43,16.38,16.39,321500.0,11.9605,11.9605,11.9241,11.9314,321500.0
2005-01-19 09:50:00,16.38,16.41,16.36,16.38,1083800.0,11.9241,11.9459,11.9095,11.9241,1083800.0
2005-01-19 09:55:00,16.38,16.38,16.33,16.34,877700.0,11.9241,11.9241,11.8877,11.895,877700.0
2005-01-19 10:00:00,16.34,16.41,16.32,16.37,713700.0,11.895,11.9459,11.8804,11.9168,713700.0
2005-01-19 10:05:00,16.37,16.41,16.36,16.4,350000.0,11.9168,11.9459,11.9095,11.9387,350000.0
2005-01-19 10:10:00,16.4,16.43,16.39,16.39,661200.0,11.9387,11.9605,11.9314,11.9314,661200.0
2005-01-19 10:15:00,16.39,16.39,16.36,16.37,324300.0,11.9314,11.9314,11.9095,11.9168,324300.0
2005-01-19 10:20:00,16.38,16.38,16.31,16.33,376600.0,11.9241,11.9241,11.8731,11.8877,376600.0
2005-01-19 10:25:00,16.32,16.33,16.31,16.31,232000.0,11.8804,11.8877,11.8731,11.8731,232000.0
2005-01-19 10:30:00,16.3,16.33,16.28,16.3,415700.0,11.8659,11.8877,11.8513,11.8659,415700.0
2005-01-19 10:35:00,16.29,16.34,16.29,16.32,645200.0,11.8586,11.895,11.8586,11.8804,645200.0
2005-01-19 10:40:00,16.31,16.33,16.29,16.3,308300.0,11.8731,11.8877,11.8586,11.8659,308300.0
2005-01-19 10:45:00,16.29,16.31,16.27,16.28,278900.0,11.8586,11.8731,11.844,11.8513,278900.0
2005-01-19 10:50:00,16.29,16.29,16.23,16.26,552000.0,11.8586,11.8586,11.8149,11.8367,552000.0
2005-01-19 10:55:00,16.26,16.31,16.26,16.3,437800.0,11.8367,11.8731,11.8367,11.8659,437800.0
2005-01-19 11:00:00,16.29,16.3,16.28,16.3,149900.0,11.8586,11.8659,11.8513,11.8659,149900.0
2005-01-19 11:05:00,16.29,16.3,16.29,16.3,103600.0,11.8586,11.8659,11.8586,11.8659,103600.0
2005-01-19 11:10:00,16.3,16.31,16.28,16.28,176400.0,11.8659,11.8731,11.8513,11.8513,176400.0
2005-01-19 11:15:00,16.29,16.3,16.27,16.27,355900.0,11.8586,11.8659,11.844,11.844,355900.0
2005-01-19 11:20:00,16.28,16.33,16.27,16.32,378500.0,11.8513,11.8877,11.844,11.8804,378500.0
2005-01-19 11:25:00,16.31,16.32,16.29,16.3,169100.0,11.8731,11.8804,11.8586,11.8659,169100.0
2005-01-19 11:30:00,16.3,16.32,16.29,16.31,181000.0,11.8659,11.8804,11.8586,11.8731,181000.0
2005-01-19 11:35:00,16.31,16.31,16.27,16.27,160700.0,11.8731,11.8731,11.844,11.844,160700.0
2005-01-19 11:40:00,16.28,16.28,16.25,16.25,200600.0,11.8513,11.8513,11.8295,11.8295,200600.0
2005-01-19 11:45:00,16.26,16.26,16.17,16.2,534900.0,11.8367,11.8367,11.7712,11.7931,534900.0
2005-01-19 11:50:00,16.2,16.2,16.15,16.16,712000.0,11.7931,11.7931,11.7567,11.7639,712000.0
2005-01-19 11:55:00,16.16,16.22,16.14,16.21,660700.0,11.7639,11.8076,11.7494,11.8003,660700.0
2005-01-19 12:00:00,16.21,16.23,16.21,16.21,180100.0,11.8003,11.8149,11.8003,11.8003,180100.0
2005-01-19 12:05:00,16.22,16.23,16.19,16.23,280100.0,11.8076,11.8149,11.7858,11.8149,280100.0
2005-01-19 12:10:00,16.22,16.26,16.21,16.25,262100.0,11.8076,11.8367,11.8003,11.8295,262100.0
2005-01-19 12:15:00,16.25,16.27,16.24,16.25,189300.0,11.8295,11.844,11.8222,11.8295,189300.0
2005-01-19 12:20:00,16.24,16.25,16.21,16.25,449400.0,11.8222,11.8295,11.8003,11.8295,449400.0
2005-01-19 12:25:00,16.25,16.27,16.21,16.26,242000.0,11.8295,11.844,11.8003,11.8367,242000.0
2005-01-19 12:30:00,16.26,16.27,16.2,16.22,402800.0,11.8367,11.844,11.7931,11.8076,402800.0
2005-01-19 12:35:00,16.22,16.22,16.16,16.17,296400.0,11.8076,11.8076,11.7639,11.7712,296400.0
2005-01-19 12:40:00,16.17,16.19,16.16,16.18,112200.0,11.7712,11.7858,11.7639,11.7785,112200.0
2005-01-19 12:45:00,16.19,16.22,16.18,16.21,352300.0,11.7858,11.8076,11.7785,11.8003,352300.0
2005-01-19 12:50:00,16.22,16.26,16.22,16.23,339300.0,11.8076,11.8367,11.8076,11.8149,339300.0
2005-01-19 12:55:00,16.23,16.26,16.21,16.24,251000.0,11.8149,11.8367,11.8003,11.8222,251000.0
2005-01-19 13:00:00,16.25,16.25,16.22,16.23,87900.0,11.8295,11.8295,11.8076,11.8149,87900.0
2005-01-19 13:05:00,16.23,16.23,16.22,16.23,19800.0,11.8149,11.8149,11.8076,11.8149,19800.0
2005-01-19 13:10:00,16.22,16.25,16.22,16.25,144600.0,11.8076,11.8295,11.8076,11.8295,144600.0
2005-01-19 13:15:00,16.25,16.25,16.23,16.25,320600.0,11.8295,11.8295,11.8149,11.8295,320600.0
2005-01-19 13:20:00,16.25,16.28,16.25,16.27,194700.0,11.8295,11.8513,11.8295,11.844,194700.0
2005-01-19 13:25:00,16.27,16.28,16.25,16.26,76800.0,11.844,11.8513,11.8295,11.8367,76800.0
2005-01-19 13:30:00,16.26,16.27,16.25,16.25,77000.0,11.8367,11.844,11.8295,11.8295,77000.0
2005-01-19 13:35:00,16.26,16.27,16.24,16.26,157400.0,11.8367,11.844,11.8222,11.8367,157400.0
2005-01-19 13:40:00,16.26,16.28,16.26,16.28,63200.0,11.8367,11.8513,11.8367,11.8513,63200.0
2005-01-19 13:45:00,16.27,16.31,16.26,16.29,505900.0,11.844,11.8731,11.8367,11.8586,505900.0
2005-01-19 13:50:00,16.29,16.31,16.25,16.26,315600.0,11.8586,11.8731,11.8295,11.8367,315600.0
2005-01-19 13:55:00,16.25,16.27,16.24,16.26,100600.0,11.8295,11.844,11.8222,11.8367,100600.0
2005-01-19 14:00:00,16.26,16.29,16.24,16.24,284400.0,11.8367,11.8586,11.8222,11.8222,284400.0
2005-01-19 14:05:00,16.24,16.24,16.21,16.22,175300.0,11.8222,11.8222,11.8003,11.8076,175300.0
2005-01-19 14:10:00,16.22,16.25,16.21,16.24,131400.0,11.8076,11.8295,11.8003,11.8222,131400.0
2005-01-19 14:15:00,16.23,16.26,16.23,16.25,117600.0,11.8149,11.8367,11.8149,11.8295,117600.0
2005-01-19 14:20:00,16.25,16.28,16.25,16.25,315100.0,11.8295,11.8513,11.8295,11.8295,315100.0
2005-01-19 14:25:00,16.25,16.26,16.23,16.26,220000.0,11.8295,11.8367,11.8149,11.8367,220000.0
2005-01-19 14:30:00,16.26,16.28,16.25,16.27,137900.0,11.8367,11.8513,11.8295,11.844,137900.0
2005-01-19 14:35:00,16.26,16.26,16.21,16.24,493300.0,11.8367,11.8367,11.8003,11.8222,493300.0
2005-01-19 14:40:00,16.24,16.24,16.19,16.21,564300.0,11.8222,11.8222,11.7858,11.8003,564300.0
2005-01-19 14:45:00,16.21,16.21,16.19,16.19,201900.0,11.8003,11.8003,11.7858,11.7858,201900.0
2005-01-19 14:50:00,16.2,16.22,16.19,16.2,327800.0,11.7931,11.8076,11.7858,11.7931,327800.0
2005-01-19 14:55:00,16.2,16.22,16.18,16.19,308500.0,11.7931,11.8076,11.7785,11.7858,308500.0
2005-01-19 15:00:00,16.19,16.21,16.19,16.21,286900.0,11.7858,11.8003,11.7858,11.8003,286900.0
2005-01-19 15:05:00,16.21,16.23,16.17,16.17,647200.0,11.8003,11.8149,11.7712,11.7712,647200.0
2005-01-19 15:10:00,16.17,16.18,16.12,16.13,1081100.0,11.7712,11.7785,11.7348,11.7421,1081100.0
2005-01-19 15:15:00,16.14,16.15,16.11,16.15,263400.0,11.7494,11.7567,11.7275,11.7567,263400.0
2005-01-19 15:20:00,16.14,16.16,16.12,16.12,231800.0,11.7494,11.7639,11.7348,11.7348,231800.0
2005-01-19 15:25:00,16.12,16.13,16.1,16.11,459800.0,11.7348,11.7421,11.7203,11.7275,459800.0
2005-01-19 15:30:00,16.11,16.14,16.1,16.12,448100.0,11.7275,11.7494,11.7203,11.7348,448100.0
2005-01-19 15:35:00,16.13,16.17,16.12,16.14,464200.0,11.7421,11.7712,11.7348,11.7494,464200.0
2005-01-19 15:40:00,16.13,16.14,16.11,16.12,395200.0,11.7421,11.7494,11.7275,11.7348,395200.0
2005-01-19 15:45:00,16.12,16.12,16.08,16.1,475800.0,11.7348,11.7348,11.7057,11.7203,475800.0
2005-01-19 15:50:00,16.09,16.1,16.05,16.05,918600.0,11.713,11.7203,11.6839,11.6839,918600.0
2005-01-19 15:55:00,16.05,16.06,15.99,16.01,2395500.0,11.6839,11.6911,11.6402,11.6547,2395500.0
2005-01-20 09:30:00,15.95,16.04,15.88,16.04,1917700.0,11.6111,11.6766,11.5601,11.6766,1917700.0
2005-01-20 09:35:00,16.04,16.17,15.93,16.1,1778200.0,11.6766,11.7712,11.5965,11.7203,1778200.0
2005-01-20 09:40:00,16.1,16.13,16.06,16.09,283400.0,11.7203,11.7421,11.6911,11.713,283400.0
2005-01-20 09:45:00,16.08,16.16,16.04,16.13,805000.0,11.7057,11.7639,11.6766,11.7421,805000.0
2005-01-20 09:50:00,16.13,16.23,16.13,16.16,1485900.0,11.7421,11.8149,11.7421,11.7639,1485900.0
2005-01-20 09:55:00,16.17,16.24,16.16,16.21,794800.0,11.7712,11.8222,11.7639,11.8003,794800.0
2005-01-20 10:00:00,16.22,16.26,16.2,16.23,1722100.0,11.8076,11.8367,11.7931,11.8149,1722100.0
2005-01-20 10:05:00,16.23,16.25,16.17,16.22,1041000.0,11.8149,11.8295,11.7712,11.8076,1041000.0
2005-01-20 10:10:00,16.22,16.27,16.21,16.25,847900.0,11.8076,11.844,11.8003,11.8295,847900.0
2005-01-20 10:15:00,16.24,16.28,16.18,16.27,1014900.0,11.8222,11.8513,11.7785,11.844,1014900.0
2005-01-20 10:20:00,16.27,16.35,16.25,16.26,1092600.0,11.844,11.9023,11.8295,11.8367,1092600.0
2005-01-20 10:25:00,16.26,16.27,16.2,16.26,688800.0,11.8367,11.844,11.7931,11.8367,688800.0
2005-01-20 10:30:00,16.25,16.27,16.21,16.22,518000.0,11.8295,11.844,11.8003,11.8076,518000.0
2005-01-20 10:35:00,16.22,16.24,16.19,16.24,382600.0,11.8076,11.8222,11.7858,11.8222,382600.0
2005-01-20 10:40:00,16.23,16.24,16.19,16.19,388900.0,11.8149,11.8222,11.7858,11.7858,388900.0
2005-01-20 10:45:00,16.19,16.21,16.19,16.2,167600.0,11.7858,11.8003,11.7858,11.7931,167600.0
2005-01-20 10:50:00,16.19,16.21,16.17,16.19,486500.0,11.7858,11.8003,11.7712,11.7858,486500.0
2005-01-20 10:55:00,16.19,16.23,16.18,16.19,490100.0,11.7858,11.8149,11.7785,11.7858,490100.0
2005-01-20 11:00:00,16.18,16.23,16.18,16.23,275200.0,11.7785,11.8149,11.7785,11.8149,275200.0
2005-01-20 11:05:00,16.23,16.28,16.22,16.25,247600.0,11.8149,11.8513,11.8076,11.8295,247600.0
2005-01-20 11:10:00,16.26,16.31,16.22,16.26,218600.0,11.8367,11.8731,11.8076,11.8367,218600.0
2005-01-20 11:15:00,16.25,16.25,16.22,16.24,137500.0,11.8295,11.8295,11.8076,11.8222,137500.0
2005-01-20 11:20:00,16.24,16.25,16.22,16.25,341700.0,11.8222,11.8295,11.8076,11.8295,341700.0
2005-01-20 11:25:00,16.25,16.27,16.22,16.26,294300.0,11.8295,11.844,11.8076,11.8367,294300.0
2005-01-20 11:30:00,16.26,16.27,16.23,16.24,305700.0,11.8367,11.844,11.8149,11.8222,305700.0
2005-01-20 11:35:00,16.25,16.26,16.23,16.24,294100.0,11.8295,11.8367,11.8149,11.8222,294100.0
2005-01-20 11:40:00,16.25,16.26,16.24,16.25,89200.0,11.8295,11.8367,11.8222,11.8295,89200.0
2005-01-20 11:45:00,16.25,16.26,16.23,16.24,392100.0,11.8295,11.8367,11.8149,11.8222,392100.0
2005-01-20 11:50:00,16.24,16.24,16.2,16.22,241900.0,11.8222,11.8222,11.7931,11.8076,241900.0
2005-01-20 11:55:00,16.22,16.25,16.21,16.24,151700.0,11.8076,11.8295,11.8003,11.8222,151700.0
2005-01-20 12:00:00,16.24,16.25,16.17,16.19,495500.0,11.8222,11.8295,11.7712,11.7858,495500.0
2005-01-20 12:05:00,16.19,16.22,16.19,16.2,172200.0,11.7858,11.8076,11.7858,11.7931,172200.0
2005-01-20 12:10:00,16.21,16.24,16.19,16.24,179900.0,11.8003,11.8222,11.7858,11.8222,179900.0
2005-01-20 12:15:00,16.23,16.24,16.23,16.24,150600.0,11.8149,11.8222,11.8149,11.8222,150600.0
2005-01-20 12:20:00,16.23,16.24,16.22,16.23,67600.0,11.8149,11.8222,11.8076,11.8149,67600.0
2005-01-20 12:25:00,16.23,16.24,16.22,16.24,113000.0,11.8149,11.8222,11.8076,11.8222,113000.0
2005-01-20 12:30:00,16.24,16.24,16.23,16.24,59900.0,11.8222,11.8222,11.8149,11.8222,59900.0
2005-01-20 12:35:00,16.24,16.24,16.23,16.23,124900.0,11.8222,11.8222,11.8149,11.8149,124900.0
2005-01-20 12:40:00,16.24,16.24,16.18,16.19,468500.0,11.8222,11.8222,11.7785,11.7858,468500.0
2005-01-20 12:45:00,16.19,16.22,16.19,16.2,164400.0,11.7858,11.8076,11.7858,11.7931,164400.0
2005-01-20 12:50:00,16.21,16.22,16.2,16.2,178000.0,11.8003,11.8076,11.7931,11.7931,178000.0
2005-01-20 12:55:00,16.21,16.21,16.16,16.19,937900.0,11.8003,11.8003,11.7639,11.7858,937900.0
2005-01-20 13:00:00,16.19,16.21,16.18,16.19,165800.0,11.7858,11.8003,11.7785,11.7858,165800.0
2005-01-20 13:05:00,16.19,16.2,16.17,16.17,63600.0,11.7858,11.7931,11.7712,11.7712,63600.0
2005-01-20 13:10:00,16.17,16.18,16.12,16.14,558300.0,11.7712,11.7785,11.7348,11.7494,558300.0
2005-01-20 13:15:00,16.14,16.14,16.1,16.11,796700.0,11.7494,11.7494,11.7203,11.7275,796700.0
2005-01-20 13:20:00,16.12,16.16,16.11,16.15,686700.0,11.7348,11.7639,11.7275,11.7567,686700.0
2005-01-20 13:25:00,16.14,16.17,16.12,16.16,456500.0,11.7494,11.7712,11.7348,11.7639,456500.0
2005-01-20 13:30:00,16.15,16.18,16.15,16.17,185000.0,11.7567,11.7785,11.7567,11.7712,185000.0
2005-01-20 13:35:00,16.17,16.2,16.14,16.18,225900.0,11.7712,11.7931,11.7494,11.7785,225900.0
2005-01-20 13:40:00,16.19,16.2,16.16,16.17,213900.0,11.7858,11.7931,11.7639,11.7712,213900.0
2005-01-20 13:45:00,16.16,16.18,16.16,16.16,96400.0,11.7639,11.7785,11.7639,11.7639,96400.0
2005-01-20 13:50:00,16.16,16.16,16.12,16.12,181200.0,11.7639,11.7639,11.7348,11.7348,181200.0
2005-01-20 13:55:00,16.12,16.16,16.11,16.15,265800.0,11.7348,11.7639,11.7275,11.7567,265800.0
2005-01-20 14:00:00,16.15,16.18,16.14,16.17,282600.0,11.7567,11.7785,11.7494,11.7712,282600.0
2005-01-20 14:05:00,16.17,16.22,16.16,16.2,302500.0,11.7712,11.8076,11.7639,11.7931,302500.0
2005-01-20 14:10:00,16.21,16.22,16.19,16.21,380800.0,11.8003,11.8076,11.7858,11.8003,380800.0
2005-01-20 14:15:00,16.21,16.24,16.17,16.18,777800.0,11.8003,11.8222,11.7712,11.7785,777800.0
2005-01-20 14:20:00,16.19,16.19,16.08,16.11,1039800.0,11.7858,11.7858,11.7057,11.7275,1039800.0
2005-01-20 14:25:00,16.11,16.13,16.07,16.09,387900.0,11.7275,11.7421,11.6984,11.713,387900.0
2005-01-20 14:30:00,16.09,16.11,16.08,16.09,1044300.0,11.713,11.7275,11.7057,11.713,1044300.0
2005-01-20 14:35:00,16.1,16.1,15.98,16.03,927000.0,11.7203,11.7203,11.6329,11.6693,927000.0
2005-01-20 14:40:00,16.02,16.09,16.01,16.08,572200.0,11.662,11.713,11.6547,11.7057,572200.0
2005-01-20 14:45:00,16.09,16.15,16.04,16.05,575800.0,11.713,11.7567,11.6766,11.6839,575800.0
2005-01-20 14:50:00,16.05,16.08,16.05,16.07,272800.0,11.6839,11.7057,11.6839,11.6984,272800.0
2005-01-20 14:55:00,16.07,16.08,16.02,16.05,669000.0,11.6984,11.7057,11.662,11.6839,669000.0
2005-01-20 15:00:00,16.06,16.06,15.98,15.99,801900.0,11.6911,11.6911,11.6329,11.6402,801900.0
2005-01-20 15:05:00,15.99,16.05,15.99,16.03,904000.0,11.6402,11.6839,11.6402,11.6693,904000.0
2005-01-20 15:10:00,16.04,16.07,16.03,16.06,473300.0,11.6766,11.6984,11.6693,11.6911,473300.0
2005-01-20 15:15:00,16.06,16.09,16.04,16.07,633400.0,11.6911,11.713,11.6766,11.6984,633400.0
2005-01-20 15:20:00,16.06,16.08,16.0,16.03,598000.0,11.6911,11.7057,11.6475,11.6693,598000.0
2005-01-20 15:25:00,16.02,16.04,16.0,16.02,663400.0,11.662,11.6766,11.6475,11.662,663400.0
2005-01-20 15:30:00,16.02,16.07,16.0,16.02,732000.0,11.662,11.6984,11.6475,11.662,732000.0
2005-01-20 15:35:00,16.02,16.06,16.02,16.04,580200.0,11.662,11.6911,11.662,11.6766,580200.0
2005-01-20 15:40:00,16.04,16.04,15.96,15.98,1013300.0,11.6766,11.6766,11.6183,11.6329,1013300.0
2005-01-20 15:45:00,15.98,16.0,15.95,15.99,718900.0,11.6329,11.6475,11.6111,11.6402,718900.0
2005-01-20 15:50:00,15.99,16.0,15.9,15.92,1199300.0,11.6402,11.6475,11.5747,11.5892,1199300.0
2005-01-20 15:55:00,15.92,16.0,15.9,15.96,1691700.0,11.5892,11.6475,11.5747,11.6183,1691700.0
2005-01-21 09:30:00,16.04,16.06,15.94,16.0,2750700.0,11.6766,11.6911,11.6038,11.6475,2750700.0
2005-01-21 09:35:00,16.0,16.08,15.95,15.98,1255300.0,11.6475,11.7057,11.6111,11.6329,1255300.0
2005-01-21 09:40:00,15.99,16.02,15.98,16.0,957500.0,11.6402,11.662,11.6329,11.6475,957500.0
2005-01-21 09:45:00,16.0,16.0,15.9,15.93,817300.0,11.6475,11.6475,11.5747,11.5965,817300.0
2005-01-21 09:50:00,15.93,15.93,15.84,15.89,1003700.0,11.5965,11.5965,11.531,11.5674,1003700.0
2005-01-21 09:55:00,15.89,15.91,15.82,15.84,1268800.0,11.5674,11.5819,11.5164,11.531,1268800.0
2005-01-21 10:00:00,15.84,15.86,15.78,15.82,970900.0,11.531,11.5455,11.4873,11.5164,970900.0
2005-01-21 10:05:00,15.82,15.93,15.82,15.9,644700.0,11.5164,11.5965,11.5164,11.5747,644700.0
2005-01-21 10:10:00,15.91,15.92,15.86,15.89,378500.0,11.5819,11.5892,11.5455,11.5674,378500.0
2005-01-21 10:15:00,15.89,15.96,15.87,15.94,664700.0,11.5674,11.6183,11.5528,11.6038,664700.0
2005-01-21 10:20:00,15.94,15.99,15.93,15.95,578600.0,11.6038,11.6402,11.5965,11.6111,578600.0
2005-01-21 10:25:00,15.95,15.96,15.91,15.93,598200.0,11.6111,11.6183,11.5819,11.5965,598200.0
2005-01-21 10:30:00,15.92,15.95,15.87,15.89,639700.0,11.5892,11.6111,11.5528,11.5674,639700.0
2005-01-21 10:35:00,15.89,15.93,15.87,15.88,451400.0,11.5674,11.5965,11.5528,11.5601,451400.0
2005-01-21 10:40:00,15.88,15.9,15.87,15.88,259600.0,11.5601,11.5747,11.5528,11.5601,259600.0
2005-01-21 10:45:00,15.88,15.89,15.85,15.88,295900.0,11.5601,11.5674,11.5383,11.5601,295900.0
2005-01-21 10:50:00,15.87,15.88,15.83,15.83,382800.0,11.5528,11.5601,11.5237,11.5237,382800.0
2005-01-21 10:55:00,15.84,15.85,15.82,15.83,343200.0,11.531,11.5383,11.5164,11.5237,343200.0
2005-01-21 11:00:00,15.82,15.84,15.81,15.83,279700.0,11.5164,11.531,11.5092,11.5237,279700.0
2005-01-21 11:05:00,15.81,15.82,15.77,15.79,698300.0,11.5092,11.5164,11.48,11.4946,698300.0
2005-01-21 11:10:00,15.78,15.82,15.78,15.79,355500.0,11.4873,11.5164,11.4873,11.4946,355500.0
2005-01-21 11:15:00,15.8,15.83,15.79,15.8,382000.0,11.5019,11.5237,11.4946,11.5019,382000.0
2005-01-21 11:20:00,15.8,15.82,15.77,15.81,851800.0,11.5019,11.5164,11.48,11.5092,851800.0
2005-01-21 11:25:00,15.81,15.81,15.78,15.79,430600.0,11.5092,11.5092,11.4873,11.4946,430600.0
2005-01-21 11:30:00,15.78,15.8,15.77,15.79,443300.0,11.4873,11.5019,11.48,11.4946,443300.0
2005-01-21 11:35:00,15.79,15.79,15.77,15.79,179400.0,11.4946,11.4946,11.48,11.4946,179400.0
2005-01-21 11:40:00,15.8,15.82,15.79,15.8,689700.0,11.5019,11.5164,11.4946,11.5019,689700.0
2005-01-21 11:45:00,15.8,15.85,15.79,15.82,1394600.0,11.5019,11.5383,11.4946,11.5164,1394600.0
2005-01-21 11:50:00,15.82,15.85,15.77,15.81,669300.0,11.5164,11.5383,11.48,11.5092,669300.0
2005-01-21 11:55:00,15.81,15.83,15.79,15.8,382800.0,11.5092,11.5237,11.4946,11.5019,382800.0
2005-01-21 12:00:00,15.8,15.81,15.78,15.8,719700.0,11.5019,11.5092,11.4873,11.5019,719700.0
2005-01-21 12:05:00,15.8,15.82,15.79,15.8,406800.0,11.5019,11.5164,11.4946,11.5019,406800.0
2005-01-21 12:10:00,15.8,15.83,15.79,15.83,733400.0,11.5019,11.5237,11.4946,11.5237,733400.0
2005-01-21 12:15:00,15.83,15.88,15.82,15.88,664900.0,11.5237,11.5601,11.5164,11.5601,664900.0
2005-01-21 12:20:00,15.87,15.93,15.86,15.91,1049000.0,11.5528,11.5965,11.5455,11.5819,1049000.0
2005-01-21 12:25:00,15.91,15.91,15.87,15.9,756600.0,11.5819,11.5819,11.5528,11.5747,756600.0
2005-01-21 12:30:00,15.88,15.9,15.87,15.87,2249200.0,11.5601,11.5747,11.5528,11.5528,2249200.0
2005-01-21 12:35:00,15.87,15.91,15.87,15.88,648100.0,11.5528,11.5819,11.5528,11.5601,648100.0
2005-01-21 12:40:00,15.89,15.9,15.87,15.89,1762000.0,11.5674,11.5747,11.5528,11.5674,1762000.0
2005-01-21 12:45:00,15.9,15.9,15.88,15.89,287800.0,11.5747,11.5747,11.5601,11.5674,287800.0
2005-01-21 12:50:00,15.89,15.9,15.87,15.88,1124600.0,11.5674,11.5747,11.5528,11.5601,1124600.0
2005-01-21 12:55:00,15.88,15.89,15.85,15.87,770000.0,11.5601,11.5674,11.5383,11.5528,770000.0
2005-01-21 13:00:00,15.87,15.88,15.85,15.86,810600.0,11.5528,11.5601,11.5383,11.5455,810600.0
2005-01-21 13:05:00,15.86,15.87,15.81,15.86,542200.0,11.5455,11.5528,11.5092,11.5455,542200.0
2005-01-21 13:10:00,15.86,15.89,15.86,15.87,444000.0,11.5455,11.5674,11.5455,11.5528,444000.0
2005-01-21 13:15:00,15.87,15.88,15.82,15.83,972700.0,11.5528,11.5601,11.5164,11.5237,972700.0
2005-01-21 13:20:00,15.84,15.86,15.83,15.84,374300.0,11.531,11.5455,11.5237,11.531,374300.0
2005-01-21 13:25:00,15.84,15.85,15.83,15.85,634100.0,11.531,11.5383,11.5237,11.5383,634100.0
2005-01-21 13:30:00,15.85,15.86,15.81,15.83,188300.0,11.5383,11.5455,11.5092,11.5237,188300.0
2005-01-21 13:35:00,15.83,15.85,15.76,15.78,1413900.0,11.5237,11.5383,11.4728,11.4873,1413900.0
2005-01-21 13:40:00,15.78,15.79,15.75,15.79,1307200.0,11.4873,11.4946,11.4655,11.4946,1307200.0
2005-01-21 13:45:00,15.78,15.8,15.76,15.76,925800.0,11.4873,11.5019,11.4728,11.4728,925800.0
2005-01-21 13:50:00,15.77,15.77,15.72,15.76,597600.0,11.48,11.48,11.4436,11.4728,597600.0
2005-01-21 13:55:00,15.76,15.78,15.74,15.77,487800.0,11.4728,11.4873,11.4582,11.48,487800.0
2005-01-21 14:00:00,15.77,15.79,15.74,15.75,924700.0,11.48,11.4946,11.4582,11.4655,924700.0
2005-01-21 14:05:00,15.76,15.78,15.75,15.77,510300.0,11.4728,11.4873,11.4655,11.48,510300.0
2005-01-21 14:10:00,15.77,15.77,15.72,15.73,470600.0,11.48,11.48,11.4436,11.4509,470600.0
2005-01-21 14:15:00,15.74,15.75,15.72,15.74,374900.0,11.4582,11.4655,11.4436,11.4582,374900.0
2005-01-21 14:20:00,15.73,15.76,15.72,15.73,475100.0,11.4509,11.4728,11.4436,11.4509,475100.0
2005-01-21 14:25:00,15.73,15.76,15.72,15.74,243600.0,11.4509,11.4728,11.4436,11.4582,243600.0
2005-01-21 14:30:00,15.74,15.75,15.72,15.73,797800.0,11.4582,11.4655,11.4436,11.4509,797800.0
2005-01-21 14:35:00,15.74,15.76,15.74,15.75,1144900.0,11.4582,11.4728,11.4582,11.4655,1144900.0
2005-01-21 14:40:00,15.75,15.77,15.74,15.75,501200.0,11.4655,11.48,11.4582,11.4655,501200.0
2005-01-21 14:45:00,15.75,15.76,15.71,15.73,783000.0,11.4655,11.4728,11.4364,11.4509,783000.0
2005-01-21 14:50:00,15.73,15.75,15.72,15.73,382300.0,11.4509,11.4655,11.4436,11.4509,382300.0
2005-01-21 14:55:00,15.72,15.75,15.72,15.74,321100.0,11.4436,11.4655,11.4436,11.4582,321100.0
2005-01-21 15:00:00,15.74,15.75,15.73,15.74,248300.0,11.4582,11.4655,11.4509,11.4582,248300.0
2005-01-21 15:05:00,15.74,15.74,15.71,15.73,620500.0,11.4582,11.4582,11.4364,11.4509,620500.0
2005-01-21 15:10:00,15.72,15.73,15.71,15.72,686200.0,11.4436,11.4509,11.4364,11.4436,686200.0
2005-01-21 15:15:00,15.72,15.73,15.68,15.7,1153300.0,11.4436,11.4509,11.4145,11.4291,1153300.0
2005-01-21 15:20:00,15.7,15.72,15.67,15.69,1160300.0,11.4291,11.4436,11.4072,11.4218,1160300.0
2005-01-21 15:25:00,15.69,15.77,15.69,15.74,1022300.0,11.4218,11.48,11.4218,11.4582,1022300.0
2005-01-21 15:30:00,15.74,15.74,15.63,15.69,966800.0,11.4582,11.4582,11.3781,11.4218,966800.0
2005-01-21 15:35:00,15.7,15.71,15.69,15.7,276200.0,11.4291,11.4364,11.4218,11.4291,276200.0
2005-01-21 15:40:00,15.7,15.7,15.6,15.63,1120400.0,11.4291,11.4291,11.3563,11.3781,1120400.0
2005-01-21 15:45:00,15.62,15.66,15.61,15.62,759300.0,11.3708,11.4,11.3636,11.3708,759300.0
2005-01-21 15:50:00,15.62,15.62,15.57,15.57,1135800.0,11.3708,11.3708,11.3344,11.3344,1135800.0
2005-01-21 15:55:00,15.58,15.6,15.53,15.57,1729800.0,11.3417,11.3563,11.3053,11.3344,1729800.0
2005-01-24 09:30:00,15.73,15.74,15.66,15.72,1302900.0,11.4509,11.4582,11.4,11.4436,1302900.0
2005-01-24 09:35:00,15.72,15.73,15.64,15.69,874500.0,11.4436,11.4509,11.3854,11.4218,874500.0
2005-01-24 09:40:00,15.69,15.7,15.6,15.61,809600.0,11.4218,11.4291,11.3563,11.3636,809600.0
2005-01-24 09:45:00,15.62,15.62,15.57,15.6,870400.0,11.3708,11.3708,11.3344,11.3563,870400.0
2005-01-24 09:50:00,15.6,15.6,15.46,15.55,927300.0,11.3563,11.3563,11.2544,11.3199,927300.0
2005-01-24 09:55:00,15.55,15.6,15.53,15.56,653400.0,11.3199,11.3563,11.3053,11.3272,653400.0
2005-01-24 10:00:00,15.57,15.57,15.52,15.55,542400.0,11.3344,11.3344,11.298,11.3199,542400.0
2005-01-24 10:05:00,15.55,15.56,15.48,15.48,1032400.0,11.3199,11.3272,11.2689,11.2689,1032400.0
2005-01-24 10:10:00,15.49,15.52,15.43,15.51,1261500.0,11.2762,11.298,11.2325,11.2908,1261500.0
2005-01-24 10:15:00,15.5,15.62,15.49,15.6,951400.0,11.2835,11.3708,11.2762,11.3563,951400.0
2005-01-24 10:20:00,15.6,15.64,15.58,15.61,565700.0,11.3563,11.3854,11.3417,11.3636,565700.0
2005-01-24 10:25:00,15.61,15.62,15.56,15.56,258900.0,11.3636,11.3708,11.3272,11.3272,258900.0
2005-01-24 10:30:00,15.56,15.6,15.54,15.56,601200.0,11.3272,11.3563,11.3126,11.3272,601200.0
2005-01-24 10:35:00,15.57,15.57,15.52,15.55,556600.0,11.3344,11.3344,11.298,11.3199,556600.0
2005-01-24 10:40:00,15.55,15.59,15.54,15.58,338800.0,11.3199,11.349,11.3126,11.3417,338800.0
2005-01-24 10:45:00,15.58,15.59,15.55,15.58,378700.0,11.3417,11.349,11.3199,11.3417,378700.0
2005-01-24 10:50:00,15.57,15.57,15.47,15.47,520400.0,11.3344,11.3344,11.2616,11.2616,520400.0
2005-01-24 10:55:00,15.47,15.48,15.41,15.45,954300.0,11.2616,11.2689,11.218,11.2471,954300.0
2005-01-24 11:00:00,15.46,15.48,15.42,15.43,534200.0,11.2544,11.2689,11.2252,11.2325,534200.0
2005-01-24 11:05:00,15.42,15.45,15.39,15.43,688300.0,11.2252,11.2471,11.2034,11.2325,688300.0
2005-01-24 11:10:00,15.43,15.48,15.43,15.46,414300.0,11.2325,11.2689,11.2325,11.2544,414300.0
2005-01-24 11:15:00,15.45,15.55,15.45,15.53,568200.0,11.2471,11.3199,11.2471,11.3053,568200.0
2005-01-24 11:20:00,15.51,15.54,15.49,15.52,653400.0,11.2908,11.3126,11.2762,11.298,653400.0
2005-01-24 11:25:00,15.52,15.53,15.5,15.5,261800.0,11.298,11.3053,11.2835,11.2835,261800.0
2005-01-24 11:30:00,15.5,15.53,15.49,15.52,364200.0,11.2835,11.3053,11.2762,11.298,364200.0
2005-01-24 11:35:00,15.51,15.53,15.49,15.52,343300.0,11.2908,11.3053,11.2762,11.298,343300.0
2005-01-24 11:40:00,15.51,15.52,15.44,15.45,615500.0,11.2908,11.298,11.2398,11.2471,615500.0
2005-01-24 11:45:00,15.45,15.48,15.44,15.47,442600.0,11.2471,11.2689,11.2398,11.2616,442600.0
2005-01-24 11:50:00,15.47,15.51,15.46,15.5,326600.0,11.2616,11.2908,11.2544,11.2835,326600.0
2005-01-24 11:55:00,15.51,15.54,15.51,15.53,424800.0,11.2908,11.3126,11.2908,11.3053,424800.0
2005-01-24 12:00:00,15.53,15.57,15.52,15.56,647000.0,11.3053,11.3344,11.298,11.3272,647000.0
2005-01-24 12:05:00,15.55,15.56,15.49,15.5,115700.0,11.3199,11.3272,11.2762,11.2835,115700.0
2005-01-24 12:10:00,15.49,15.52,15.47,15.49,150800.0,11.2762,11.298,11.2616,11.2762,150800.0
2005-01-24 12:15:00,15.49,15.52,15.47,15.52,215200.0,11.2762,11.298,11.2616,11.298,215200.0
2005-01-24 12:20:00,15.52,15.54,15.47,15.5,251500.0,11.298,11.3126,11.2616,11.2835,251500.0
2005-01-24 12:25:00,15.5,15.51,15.47,15.47,191600.0,11.2835,11.2908,11.2616,11.2616,191600.0
2005-01-24 12:30:00,15.47,15.48,15.4,15.42,680200.0,11.2616,11.2689,11.2107,11.2252,680200.0
2005-01-24 12:35:00,15.42,15.43,15.38,15.42,515700.0,11.2252,11.2325,11.1961,11.2252,515700.0
2005-01-24 12:40:00,15.42,15.48,15.41,15.48,294200.0,11.2252,11.2689,11.218,11.2689,294200.0
2005-01-24 12:45:00,15.48,15.49,15.46,15.48,342400.0,11.2689,11.2762,11.2544,11.2689,342400.0
2005-01-24 12:50:00,15.47,15.52,15.45,15.52,484100.0,11.2616,11.298,11.2471,11.298,484100.0
2005-01-24 12:55:00,15.51,15.51,15.48,15.48,156300.0,11.2908,11.2908,11.2689,11.2689,156300.0
2005-01-24 13:00:00,15.49,15.5,15.48,15.48,199200.0,11.2762,11.2835,11.2689,11.2689,199200.0
2005-01-24 13:05:00,15.49,15.49,15.47,15.47,75200.0,11.2762,11.2762,11.2616,11.2616,75200.0
2005-01-24 13:10:00,15.48,15.5,15.47,15.49,221200.0,11.2689,11.2835,11.2616,11.2762,221200.0
2005-01-24 13:15:00,15.49,15.51,15.48,15.5,218400.0,11.2762,11.2908,11.2689,11.2835,218400.0
2005-01-24 13:20:00,15.5,15.51,15.49,15.5,318700.0,11.2835,11.2908,11.2762,11.2835,318700.0
2005-01-24 13:25:00,15.51,15.51,15.5,15.51,174000.0,11.2908,11.2908,11.2835,11.2908,174000.0
2005-01-24 13:30:00,15.51,15.51,15.47,15.48,300400.0,11.2908,11.2908,11.2616,11.2689,300400.0
2005-01-24 13:35:00,15.47,15.49,15.45,15.46,241600.0,11.2616,11.2762,11.2471,11.2544,241600.0
2005-01-24 13:40:00,15.46,15.47,15.45,15.47,219000.0,11.2544,11.2616,11.2471,11.2616,219000.0
2005-01-24 13:45:00,15.47,15.49,15.44,15.45,284800.0,11.2616,11.2762,11.2398,11.2471,284800.0
2005-01-24 13:50:00,15.45,15.46,15.44,15.45,282500.0,11.2471,11.2544,11.2398,11.2471,282500.0
2005-01-24 13:55:00,15.44,15.44,15.4,15.42,397900.0,11.2398,11.2398,11.2107,11.2252,397900.0
2005-01-24 14:00:00,15.42,15.43,15.41,15.43,250100.0,11.2252,11.2325,11.218,11.2325,250100.0
2005-01-24 14:05:00,15.42,15.44,15.41,15.42,386300.0,11.2252,11.2398,11.218,11.2252,386300.0
2005-01-24 14:10:00,15.42,15.44,15.42,15.42,472200.0,11.2252,11.2398,11.2252,11.2252,472200.0
2005-01-24 14:15:00,15.42,15.42,15.37,15.41,394900.0,11.2252,11.2252,11.1888,11.218,394900.0
2005-01-24 14:20:00,15.41,15.42,15.39,15.39,192600.0,11.218,11.2252,11.2034,11.2034,192600.0
2005-01-24 14:25:00,15.4,15.4,15.32,15.32,472300.0,11.2107,11.2107,11.1524,11.1524,472300.0
2005-01-24 14:30:00,15.33,15.35,15.32,15.33,754000.0,11.1597,11.1743,11.1524,11.1597,754000.0
2005-01-24 14:35:00,15.33,15.33,15.28,15.32,696600.0,11.1597,11.1597,11.1233,11.1524,696600.0
2005-01-24 14:40:00,15.33,15.34,15.29,15.32,419200.0,11.1597,11.167,11.1306,11.1524,419200.0
2005-01-24 14:45:00,15.32,15.34,15.3,15.31,338300.0,11.1524,11.167,11.1379,11.1452,338300.0
2005-01-24 14:50:00,15.31,15.32,15.28,15.29,402000.0,11.1452,11.1524,11.1233,11.1306,402000.0
2005-01-24 14:55:00,15.29,15.29,15.23,15.25,959500.0,11.1306,11.1306,11.0869,11.1015,959500.0
2005-01-24 15:00:00,15.25,15.29,15.24,15.27,875600.0,11.1015,11.1306,11.0942,11.116,875600.0
2005-01-24 15:05:00,15.27,15.32,15.25,15.31,487100.0,11.116,11.1524,11.1015,11.1452,487100.0
2005-01-24 15:10:00,15.3,15.31,15.26,15.3,367000.0,11.1379,11.1452,11.1088,11.1379,367000.0
2005-01-24 15:15:00,15.3,15.32,15.28,15.29,279000.0,11.1379,11.1524,11.1233,11.1306,279000.0
2005-01-24 15:20:00,15.28,15.29,15.23,15.28,592000.0,11.1233,11.1306,11.0869,11.1233,592000.0
2005-01-24 15:25:00,15.28,15.29,15.27,15.29,495800.0,11.1233,11.1306,11.116,11.1306,495800.0
2005-01-24 15:30:00,15.29,15.3,15.25,15.28,482900.0,11.1306,11.1379,11.1015,11.1233,482900.0
2005-01-24 15:35:00,15.28,15.3,15.26,15.28,518900.0,11.1233,11.1379,11.1088,11.1233,518900.0
2005-01-24 15:40:00,15.27,15.28,15.21,15.22,1024800.0,11.116,11.1233,11.0724,11.0797,1024800.0
2005-01-24 15:45:00,15.22,15.22,15.15,15.19,1442500.0,11.0797,11.0797,11.0287,11.0578,1442500.0
2005-01-24 15:50:00,15.19,15.25,15.19,15.21,1156800.0,11.0578,11.1015,11.0578,11.0724,1156800.0
2005-01-24 15:55:00,15.2,15.48,15.16,15.16,1529900.0,11.0651,11.2689,11.036,11.036,1529900.0
2005-01-25 09:30:00,15.28,15.37,15.24,15.36,1663700.0,11.1233,11.1888,11.0942,11.1816,1663700.0
2005-01-25 09:35:00,15.36,15.45,15.35,15.43,1213600.0,11.1816,11.2471,11.1743,11.2325,1213600.0
2005-01-25 09:40:00,15.43,15.52,15.38,15.5,1229900.0,11.2325,11.298,11.1961,11.2835,1229900.0
2005-01-25 09:45:00,15.5,15.64,15.47,15.63,2203600.0,11.2835,11.3854,11.2616,11.3781,2203600.0
2005-01-25 09:50:00,15.62,15.64,15.54,15.56,1090500.0,11.3708,11.3854,11.3126,11.3272,1090500.0
2005-01-25 09:55:00,15.55,15.57,15.49,15.52,1271900.0,11.3199,11.3344,11.2762,11.298,1271900.0
2005-01-25 10:00:00,15.53,15.67,15.53,15.62,1297000.0,11.3053,11.4072,11.3053,11.3708,1297000.0
2005-01-25 10:05:00,15.62,15.67,15.62,15.63,1536500.0,11.3708,11.4072,11.3708,11.3781,1536500.0
2005-01-25 10:10:00,15.63,15.64,15.57,15.58,812000.0,11.3781,11.3854,11.3344,11.3417,812000.0
2005-01-25 10:15:00,15.58,15.64,15.57,15.62,411900.0,11.3417,11.3854,11.3344,11.3708,411900.0
2005-01-25 10:20:00,15.63,15.63,15.57,15.59,531100.0,11.3781,11.3781,11.3344,11.349,531100.0
2005-01-25 10:25:00,15.59,15.64,15.58,15.64,329400.0,11.349,11.3854,11.3417,11.3854,329400.0
2005-01-25 10:30:00,15.64,15.65,15.61,15.62,218700.0,11.3854,11.3927,11.3636,11.3708,218700.0
2005-01-25 10:35:00,15.62,15.62,15.59,15.62,302800.0,11.3708,11.3708,11.349,11.3708,302800.0
2005-01-25 10:40:00,15.62,15.64,15.61,15.62,244600.0,11.3708,11.3854,11.3636,11.3708,244600.0
2005-01-25 10:45:00,15.62,15.63,15.57,15.6,680100.0,11.3708,11.3781,11.3344,11.3563,680100.0
2005-01-25 10:50:00,15.6,15.62,15.58,15.62,261700.0,11.3563,11.3708,11.3417,11.3708,261700.0
2005-01-25 10:55:00,15.61,15.62,15.58,15.6,443400.0,11.3636,11.3708,11.3417,11.3563,443400.0
2005-01-25 11:00:00,15.6,15.61,15.59,15.61,191300.0,11.3563,11.3636,11.349,11.3636,191300.0
2005-01-25 11:05:00,15.61,15.64,15.6,15.63,238100.0,11.3636,11.3854,11.3563,11.3781,238100.0
2005-01-25 11:10:00,15.63,15.64,15.61,15.61,211700.0,11.3781,11.3854,11.3636,11.3636,211700.0
2005-01-25 11:15:00,15.62,15.62,15.59,15.62,198500.0,11.3708,11.3708,11.349,11.3708,198500.0
2005-01-25 11:20:00,15.61,15.65,15.61,15.64,225100.0,11.3636,11.3927,11.3636,11.3854,225100.0
2005-01-25 11:25:00,15.63,15.69,15.61,15.69,561200.0,11.3781,11.4218,11.3636,11.4218,561200.0
2005-01-25 11:30:00,15.69,15.69,15.66,15.67,385500.0,11.4218,11.4218,11.4,11.4072,385500.0
2005-01-25 11:35:00,15.66,15.68,15.62,15.62,283000.0,11.4,11.4145,11.3708,11.3708,283000.0
2005-01-25 11:40:00,15.63,15.63,15.58,15.58,430300.0,11.3781,11.3781,11.3417,11.3417,430300.0
2005-01-25 11:45:00,15.58,15.59,15.57,15.58,325500.0,11.3417,11.349,11.3344,11.3417,325500.0
2005-01-25 11:50:00,15.58,15.59,15.52,15.56,742600.0,11.3417,11.349,11.298,11.3272,742600.0
2005-01-25 11:55:00,15.56,15.58,15.55,15.58,837000.0,11.3272,11.3417,11.3199,11.3417,837000.0
2005-01-25 12:00:00,15.58,15.58,15.53,15.53,518400.0,11.3417,11.3417,11.3053,11.3053,518400.0
2005-01-25 12:05:00,15.54,15.61,15.52,15.59,803800.0,11.3126,11.3636,11.298,11.349,803800.0
2005-01-25 12:10:00,15.59,15.6,15.57,15.58,99200.0,11.349,11.3563,11.3344,11.3417,99200.0
2005-01-25 12:15:00,15.59,15.6,15.55,15.56,535800.0,11.349,11.3563,11.3199,11.3272,535800.0
2005-01-25 12:20:00,15.56,15.57,15.55,15.56,167400.0,11.3272,11.3344,11.3199,11.3272,167400.0
2005-01-25 12:25:00,15.56,15.57,15.56,15.56,80100.0,11.3272,11.3344,11.3272,11.3272,80100.0
2005-01-25 12:30:00,15.57,15.6,15.56,15.6,229600.0,11.3344,11.3563,11.3272,11.3563,229600.0
2005-01-25 12:35:00,15.61,15.63,15.57,15.58,380600.0,11.3636,11.3781,11.3344,11.3417,380600.0
2005-01-25 12:40:00,15.59,15.6,15.58,15.59,137400.0,11.349,11.3563,11.3417,11.349,137400.0
2005-01-25 12:45:00,15.59,15.6,15.56,15.57,219300.0,11.349,11.3563,11.3272,11.3344,219300.0
2005-01-25 12:50:00,15.57,15.57,15.56,15.57,102500.0,11.3344,11.3344,11.3272,11.3344,102500.0
2005-01-25 12:55:00,15.56,15.59,15.56,15.59,295700.0,11.3272,11.349,11.3272,11.349,295700.0
2005-01-25 13:00:00,15.59,15.61,15.57,15.6,776400.0,11.349,11.3636,11.3344,11.3563,776400.0
2005-01-25 13:05:00,15.6,15.61,15.58,15.6,312000.0,11.3563,11.3636,11.3417,11.3563,312000.0
2005-01-25 13:10:00,15.59,15.61,15.59,15.61,106200.0,11.349,11.3636,11.349,11.3636,106200.0
2005-01-25 13:15:00,15.61,15.61,15.55,15.59,225000.0,11.3636,11.3636,11.3199,11.349,225000.0
2005-01-25 13:20:00,15.6,15.65,15.59,15.65,393900.0,11.3563,11.3927,11.349,11.3927,393900.0
2005-01-25 13:25:00,15.65,15.66,15.61,15.62,521500.0,11.3927,11.4,11.3636,11.3708,521500.0
2005-01-25 13:30:00,15.62,15.64,15.6,15.61,317600.0,11.3708,11.3854,11.3563,11.3636,317600.0
2005-01-25 13:35:00,15.61,15.62,15.59,15.59,147000.0,11.3636,11.3708,11.349,11.349,147000.0
2005-01-25 13:40:00,15.59,15.66,15.58,15.64,442300.0,11.349,11.4,11.3417,11.3854,442300.0
2005-01-25 13:45:00,15.64,15.65,15.62,15.64,72400.0,11.3854,11.3927,11.3708,11.3854,72400.0
2005-01-25 13:50:00,15.64,15.65,15.57,15.63,282700.0,11.3854,11.3927,11.3344,11.3781,282700.0
2005-01-25 13:55:00,15.63,15.64,15.6,15.61,373700.0,11.3781,11.3854,11.3563,11.3636,373700.0
2005-01-25 14:00:00,15.61,15.63,15.6,15.61,172300.0,11.3636,11.3781,11.3563,11.3636,172300.0
2005-01-25 14:05:00,15.6,15.62,15.58,15.6,349600.0,11.3563,11.3708,11.3417,11.3563,349600.0
2005-01-25 14:10:00,15.59,15.63,15.58,15.61,285600.0,11.349,11.3781,11.3417,11.3636,285600.0
2005-01-25 14:15:00,15.62,15.63,15.6,15.6,227500.0,11.3708,11.3781,11.3563,11.3563,227500.0
2005-01-25 14:20:00,15.6,15.6,15.58,15.58,259300.0,11.3563,11.3563,11.3417,11.3417,259300.0
2005-01-25 14:25:00,15.58,15.59,15.55,15.56,395800.0,11.3417,11.349,11.3199,11.3272,395800.0
2005-01-25 14:30:00,15.55,15.61,15.55,15.6,429400.0,11.3199,11.3636,11.3199,11.3563,429400.0
2005-01-25 14:35:00,15.59,15.62,15.59,15.59,459800.0,11.349,11.3708,11.349,11.349,459800.0
2005-01-25 14:40:00,15.6,15.64,15.59,15.61,830600.0,11.3563,11.3854,11.349,11.3636,830600.0
2005-01-25 14:45:00,15.61,15.65,15.6,15.62,462700.0,11.3636,11.3927,11.3563,11.3708,462700.0
2005-01-25 14:50:00,15.62,15.66,15.62,15.64,595000.0,11.3708,11.4,11.3708,11.3854,595000.0
2005-01-25 14:55:00,15.63,15.63,15.59,15.63,567000.0,11.3781,11.3781,11.349,11.3781,567000.0
2005-01-25 15:00:00,15.63,15.72,15.63,15.72,837700.0,11.3781,11.4436,11.3781,11.4436,837700.0
2005-01-25 15:05:00,15.71,15.73,15.69,15.7,632900.0,11.4364,11.4509,11.4218,11.4291,632900.0
2005-01-25 15:10:00,15.71,15.72,15.65,15.67,690500.0,11.4364,11.4436,11.3927,11.4072,690500.0
2005-01-25 15:15:00,15.66,15.69,15.61,15.67,973300.0,11.4,11.4218,11.3636,11.4072,973300.0
2005-01-25 15:20:00,15.67,15.69,15.65,15.67,637700.0,11.4072,11.4218,11.3927,11.4072,637700.0
2005-01-25 15:25:00,15.67,15.67,15.64,15.65,238400.0,11.4072,11.4072,11.3854,11.3927,238400.0
2005-01-25 15:30:00,15.66,15.67,15.64,15.66,397900.0,11.4,11.4072,11.3854,11.4,397900.0
2005-01-25 15:35:00,15.66,15.67,15.64,15.65,310000.0,11.4,11.4072,11.3854,11.3927,310000.0
2005-01-25 15:40:00,15.65,15.65,15.59,15.63,767200.0,11.3927,11.3927,11.349,11.3781,767200.0
2005-01-25 15:45:00,15.62,15.65,15.61,15.64,494100.0,11.3708,11.3927,11.3636,11.3854,494100.0
2005-01-25 15:50:00,15.64,15.64,15.62,15.63,549600.0,11.3854,11.3854,11.3708,11.3781,549600.0
2005-01-25 15:55:00,15.63,15.68,15.62,15.66,1174200.0,11.3781,11.4145,11.3708,11.4,1174200.0
2005-01-26 09:30:00,15.78,15.93,15.73,15.87,1406400.0,11.4873,11.5965,11.4509,11.5528,1406400.0
2005-01-26 09:35:00,15.87,15.95,15.85,15.9,885800.0,11.5528,11.6111,11.5383,11.5747,885800.0
2005-01-26 09:40:00,15.91,15.96,15.88,15.89,1253800.0,11.5819,11.6183,11.5601,11.5674,1253800.0
2005-01-26 09:45:00,15.88,15.9,15.84,15.85,445600.0,11.5601,11.5747,11.531,11.5383,445600.0
2005-01-26 09:50:00,15.85,15.91,15.83,15.91,661500.0,11.5383,11.5819,11.5237,11.5819,661500.0
2005-01-26 09:55:00,15.9,15.96,15.9,15.94,705900.0,11.5747,11.6183,11.5747,11.6038,705900.0
2005-01-26 10:00:00,15.93,15.96,15.92,15.93,769700.0,11.5965,11.6183,11.5892,11.5965,769700.0
2005-01-26 10:05:00,15.93,15.98,15.93,15.96,866000.0,11.5965,11.6329,11.5965,11.6183,866000.0
2005-01-26 10:10:00,15.97,15.97,15.92,15.92,665200.0,11.6256,11.6256,11.5892,11.5892,665200.0
2005-01-26 10:15:00,15.92,15.96,15.9,15.93,502600.0,11.5892,11.6183,11.5747,11.5965,502600.0
2005-01-26 10:20:00,15.93,15.94,15.9,15.9,270800.0,11.5965,11.6038,11.5747,11.5747,270800.0
2005-01-26 10:25:00,15.9,15.93,15.87,15.89,675800.0,11.5747,11.5965,11.5528,11.5674,675800.0
2005-01-26 10:30:00,15.89,15.9,15.85,15.85,603800.0,11.5674,11.5747,11.5383,11.5383,603800.0
2005-01-26 10:35:00,15.86,15.88,15.83,15.85,606600.0,11.5455,11.5601,11.5237,11.5383,606600.0
2005-01-26 10:40:00,15.85,15.89,15.85,15.86,480800.0,11.5383,11.5674,11.5383,11.5455,480800.0
2005-01-26 10:45:00,15.85,15.89,15.85,15.88,643500.0,11.5383,11.5674,11.5383,11.5601,643500.0
2005-01-26 10:50:00,15.89,15.89,15.84,15.85,844900.0,11.5674,11.5674,11.531,11.5383,844900.0
2005-01-26 10:55:00,15.85,15.87,15.84,15.86,214900.0,11.5383,11.5528,11.531,11.5455,214900.0
2005-01-26 11:00:00,15.87,15.92,15.85,15.9,659700.0,11.5528,11.5892,11.5383,11.5747,659700.0
2005-01-26 11:05:00,15.9,15.91,15.85,15.87,347300.0,11.5747,11.5819,11.5383,11.5528,347300.0
2005-01-26 11:10:00,15.87,15.88,15.85,15.86,140600.0,11.5528,11.5601,11.5383,11.5455,140600.0
2005-01-26 11:15:00,15.86,15.87,15.85,15.87,228400.0,11.5455,11.5528,11.5383,11.5528,228400.0
2005-01-26 11:20:00,15.86,15.87,15.8,15.83,728400.0,11.5455,11.5528,11.5019,11.5237,728400.0
2005-01-26 11:25:00,15.83,15.9,15.81,15.83,607900.0,11.5237,11.5747,11.5092,11.5237,607900.0
2005-01-26 11:30:00,15.83,15.86,15.82,15.84,364400.0,11.5237,11.5455,11.5164,11.531,364400.0
2005-01-26 11:35:00,15.84,15.87,15.84,15.86,308100.0,11.531,11.5528,11.531,11.5455,308100.0
2005-01-26 11:40:00,15.86,15.89,15.86,15.88,203800.0,11.5455,11.5674,11.5455,11.5601,203800.0
2005-01-26 11:45:00,15.89,15.89,15.84,15.86,790600.0,11.5674,11.5674,11.531,11.5455,790600.0
2005-01-26 11:50:00,15.86,15.88,15.84,15.85,416200.0,11.5455,11.5601,11.531,11.5383,416200.0
2005-01-26 11:55:00,15.84,15.85,15.8,15.85,410000.0,11.531,11.5383,11.5019,11.5383,410000.0
2005-01-26 12:00:00,15.84,15.86,15.84,15.84,74800.0,11.531,11.5455,11.531,11.531,74800.0
2005-01-26 12:05:00,15.84,15.87,15.83,15.84,308600.0,11.531,11.5528,11.5237,11.531,308600.0
2005-01-26 12:10:00,15.83,15.86,15.83,15.86,183200.0,11.5237,11.5455,11.5237,11.5455,183200.0
2005-01-26 12:15:00,15.86,15.89,15.85,15.88,171300.0,11.5455,11.5674,11.5383,11.5601,171300.0
2005-01-26 12:20:00,15.88,15.89,15.86,15.87,356000.0,11.5601,11.5674,11.5455,11.5528,356000.0
2005-01-26 12:25:00,15.87,15.88,15.86,15.86,239500.0,11.5528,11.5601,11.5455,11.5455,239500.0
2005-01-26 12:30:00,15.86,15.88,15.85,15.88,133800.0,11.5455,11.5601,11.5383,11.5601,133800.0
2005-01-26 12:35:00,15.87,15.88,15.87,15.87,228700.0,11.5528,11.5601,11.5528,11.5528,228700.0
2005-01-26 12:40:00,15.87,15.91,15.87,15.88,161700.0,11.5528,11.5819,11.5528,11.5601,161700.0
2005-01-26 12:45:00,15.88,15.91,15.87,15.9,303700.0,11.5601,11.5819,11.5528,11.5747,303700.0
2005-01-26 12:50:00,15.9,15.9,15.88,15.89,136700.0,11.5747,11.5747,11.5601,11.5674,136700.0
2005-01-26 12:55:00,15.89,15.9,15.87,15.9,710200.0,11.5674,11.5747,11.5528,11.5747,710200.0
2005-01-26 13:00:00,15.9,15.92,15.88,15.9,392100.0,11.5747,11.5892,11.5601,11.5747,392100.0
2005-01-26 13:05:00,15.91,15.95,15.91,15.94,375800.0,11.5819,11.6111,11.5819,11.6038,375800.0
2005-01-26 13:10:00,15.94,15.95,15.93,15.93,293200.0,11.6038,11.6111,11.5965,11.5965,293200.0
2005-01-26 13:15:00,15.94,15.95,15.92,15.94,394400.0,11.6038,11.6111,11.5892,11.6038,394400.0
2005-01-26 13:20:00,15.95,15.97,15.94,15.95,604300.0,11.6111,11.6256,11.6038,11.6111,604300.0
2005-01-26 13:25:00,15.96,15.97,15.93,15.96,355000.0,11.6183,11.6256,11.5965,11.6183,355000.0
2005-01-26 13:30:00,15.96,15.97,15.95,15.95,217600.0,11.6183,11.6256,11.6111,11.6111,217600.0
2005-01-26 13:35:00,15.95,15.97,15.94,15.96,328500.0,11.6111,11.6256,11.6038,11.6183,328500.0
2005-01-26 13:40:00,15.97,15.98,15.94,15.97,514100.0,11.6256,11.6329,11.6038,11.6256,514100.0
2005-01-26 13:45:00,15.97,15.98,15.95,15.96,239400.0,11.6256,11.6329,11.6111,11.6183,239400.0
2005-01-26 13:50:00,15.97,15.99,15.97,15.98,432000.0,11.6256,11.6402,11.6256,11.6329,432000.0
2005-01-26 13:55:00,15.98,16.0,15.96,15.97,477900.0,11.6329,11.6475,11.6183,11.6256,477900.0
2005-01-26 14:00:00,15.97,15.99,15.95,15.95,688100.0,11.6256,11.6402,11.6111,11.6111,688100.0
2005-01-26 14:05:00,15.95,15.98,15.93,15.95,862600.0,11.6111,11.6329,11.5965,11.6111,862600.0
2005-01-26 14:10:00,15.94,15.96,15.93,15.96,319900.0,11.6038,11.6183,11.5965,11.6183,319900.0
2005-01-26 14:15:00,15.95,15.97,15.93,15.96,284500.0,11.6111,11.6256,11.5965,11.6183,284500.0
2005-01-26 14:20:00,15.96,15.96,15.94,15.96,339300.0,11.6183,11.6183,11.6038,11.6183,339300.0
2005-01-26 14:25:00,15.96,15.97,15.94,15.94,230500.0,11.6183,11.6256,11.6038,11.6038,230500.0
2005-01-26 14:30:00,15.94,15.95,15.92,15.94,339800.0,11.6038,11.6111,11.5892,11.6038,339800.0
2005-01-26 14:35:00,15.95,15.97,15.94,15.97,414000.0,11.6111,11.6256,11.6038,11.6256,414000.0
2005-01-26 14:40:00,15.97,16.0,15.96,15.99,618900.0,11.6256,11.6475,11.6183,11.6402,618900.0
2005-01-26 14:45:00,15.99,16.01,15.97,15.99,953300.0,11.6402,11.6547,11.6256,11.6402,953300.0
2005-01-26 14:50:00,15.98,15.99,15.95,15.95,308600.0,11.6329,11.6402,11.6111,11.6111,308600.0
2005-01-26 14:55:00,15.95,15.98,15.94,15.97,729000.0,11.6111,11.6329,11.6038,11.6256,729000.0
2005-01-26 15:00:00,15.98,16.05,15.96,16.01,1315500.0,11.6329,11.6839,11.6183,11.6547,1315500.0
2005-01-26 15:05:00,16.01,16.03,15.95,16.02,396100.0,11.6547,11.6693,11.6111,11.662,396100.0
2005-01-26 15:10:00,16.02,16.02,15.98,16.01,804400.0,11.662,11.662,11.6329,11.6547,804400.0
2005-01-26 15:15:00,16.01,16.04,16.01,16.02,432700.0,11.6547,11.6766,11.6547,11.662,432700.0
2005-01-26 15:20:00,16.02,16.07,16.02,16.05,526600.0,11.662,11.6984,11.662,11.6839,526600.0
2005-01-26 15:25:00,16.05,16.08,16.05,16.06,533000.0,11.6839,11.7057,11.6839,11.6911,533000.0
2005-01-26 15:30:00,16.06,16.11,16.05,16.1,796000.0,11.6911,11.7275,11.6839,11.7203,796000.0
2005-01-26 15:35:00,16.09,16.16,16.06,16.16,2182800.0,11.713,11.7639,11.6911,11.7639,2182800.0
2005-01-26 15:40:00,16.16,16.16,16.11,16.15,1036000.0,11.7639,11.7639,11.7275,11.7567,1036000.0
2005-01-26 15:45:00,16.15,16.16,16.12,16.15,1435000.0,11.7567,11.7639,11.7348,11.7567,1435000.0
2005-01-26 15:50:00,16.15,16.17,16.11,16.14,1327600.0,11.7567,11.7712,11.7275,11.7494,1327600.0
2005-01-26 15:55:00,16.14,16.15,16.11,16.11,1077500.0,11.7494,11.7567,11.7275,11.7275,1077500.0
2005-01-27 09:30:00,16.11,16.2,16.08,16.08,1229600.0,11.7275,11.7931,11.7057,11.7057,1229600.0
2005-01-27 09:35:00,16.09,16.1,16.01,16.07,1092200.0,11.713,11.7203,11.6547,11.6984,1092200.0
2005-01-27 09:40:00,16.07,16.13,16.05,16.06,587800.0,11.6984,11.7421,11.6839,11.6911,587800.0
2005-01-27 09:45:00,16.05,16.21,16.04,16.2,905700.0,11.6839,11.8003,11.6766,11.7931,905700.0
2005-01-27 09:50:00,16.2,16.25,16.17,16.21,841000.0,11.7931,11.8295,11.7712,11.8003,841000.0
2005-01-27 09:55:00,16.21,16.23,16.18,16.19,597200.0,11.8003,11.8149,11.7785,11.7858,597200.0
2005-01-27 10:00:00,16.19,16.2,16.13,16.16,632300.0,11.7858,11.7931,11.7421,11.7639,632300.0
2005-01-27 10:05:00,16.15,16.22,16.13,16.16,465300.0,11.7567,11.8076,11.7421,11.7639,465300.0
2005-01-27 10:10:00,16.16,16.17,16.14,16.14,983500.0,11.7639,11.7712,11.7494,11.7494,983500.0
2005-01-27 10:15:00,16.15,16.19,16.13,16.17,1175600.0,11.7567,11.7858,11.7421,11.7712,1175600.0
2005-01-27 10:20:00,16.18,16.21,16.17,16.19,670200.0,11.7785,11.8003,11.7712,11.7858,670200.0
2005-01-27 10:25:00,16.19,16.19,16.12,16.16,1064800.0,11.7858,11.7858,11.7348,11.7639,1064800.0
2005-01-27 10:30:00,16.16,16.18,16.14,16.18,590300.0,11.7639,11.7785,11.7494,11.7785,590300.0
2005-01-27 10:35:00,16.18,16.19,16.14,16.17,848200.0,11.7785,11.7858,11.7494,11.7712,848200.0
2005-01-27 10:40:00,16.19,16.19,16.17,16.18,341200.0,11.7858,11.7858,11.7712,11.7785,341200.0
2005-01-27 10:45:00,16.18,16.2,16.15,16.16,380500.0,11.7785,11.7931,11.7567,11.7639,380500.0
2005-01-27 10:50:00,16.15,16.19,16.13,16.17,779000.0,11.7567,11.7858,11.7421,11.7712,779000.0
2005-01-27 10:55:00,16.17,16.25,16.16,16.23,961900.0,11.7712,11.8295,11.7639,11.8149,961900.0
2005-01-27 11:00:00,16.23,16.28,16.22,16.26,1032900.0,11.8149,11.8513,11.8076,11.8367,1032900.0
2005-01-27 11:05:00,16.26,16.33,16.23,16.32,1043900.0,11.8367,11.8877,11.8149,11.8804,1043900.0
2005-01-27 11:10:00,16.32,16.35,16.3,16.35,1068600.0,11.8804,11.9023,11.8659,11.9023,1068600.0
2005-01-27 11:15:00,16.35,16.42,16.35,16.38,1235900.0,11.9023,11.9532,11.9023,11.9241,1235900.0
2005-01-27 11:20:00,16.38,16.39,16.32,16.34,949900.0,11.9241,11.9314,11.8804,11.895,949900.0
2005-01-27 11:25:00,16.35,16.35,16.28,16.3,720500.0,11.9023,11.9023,11.8513,11.8659,720500.0
2005-01-27 11:30:00,16.31,16.33,16.28,16.33,469700.0,11.8731,11.8877,11.8513,11.8877,469700.0
2005-01-27 11:35:00,16.33,16.34,16.28,16.32,467300.0,11.8877,11.895,11.8513,11.8804,467300.0
2005-01-27 11:40:00,16.32,16.35,16.31,16.34,551300.0,11.8804,11.9023,11.8731,11.895,551300.0
2005-01-27 11:45:00,16.35,16.39,16.32,16.39,483900.0,11.9023,11.9314,11.8804,11.9314,483900.0
2005-01-27 11:50:00,16.39,16.41,16.36,16.36,525500.0,11.9314,11.9459,11.9095,11.9095,525500.0
2005-01-27 11:55:00,16.37,16.38,16.35,16.37,452300.0,11.9168,11.9241,11.9023,11.9168,452300.0
2005-01-27 12:00:00,16.38,16.4,16.33,16.34,1384900.0,11.9241,11.9387,11.8877,11.895,1384900.0
2005-01-27 12:05:00,16.34,16.35,16.32,16.32,663400.0,11.895,11.9023,11.8804,11.8804,663400.0
2005-01-27 12:10:00,16.32,16.38,16.32,16.37,700900.0,11.8804,11.9241,11.8804,11.9168,700900.0
2005-01-27 12:15:00,16.37,16.38,16.36,16.36,356400.0,11.9168,11.9241,11.9095,11.9095,356400.0
2005-01-27 12:20:00,16.36,16.36,16.31,16.35,593000.0,11.9095,11.9095,11.8731,11.9023,593000.0
2005-01-27 12:25:00,16.35,16.36,16.32,16.33,232700.0,11.9023,11.9095,11.8804,11.8877,232700.0
2005-01-27 12:30:00,16.33,16.37,16.31,16.37,400400.0,11.8877,11.9168,11.8731,11.9168,400400.0
2005-01-27 12:35:00,16.37,16.4,16.36,16.38,481400.0,11.9168,11.9387,11.9095,11.9241,481400.0
2005-01-27 12:40:00,16.38,16.44,16.38,16.42,675700.0,11.9241,11.9678,11.9241,11.9532,675700.0
2005-01-27 12:45:00,16.42,16.47,16.42,16.44,617800.0,11.9532,11.9896,11.9532,11.9678,617800.0
2005-01-27 12:50:00,16.44,16.45,16.42,16.43,300100.0,11.9678,11.975,11.9532,11.9605,300100.0
2005-01-27 12:55:00,16.43,16.45,16.41,16.44,516600.0,11.9605,11.975,11.9459,11.9678,516600.0
2005-01-27 13:00:00,16.45,16.45,16.41,16.42,295300.0,11.975,11.975,11.9459,11.9532,295300.0
2005-01-27 13:05:00,16.41,16.42,16.35,16.39,255900.0,11.9459,11.9532,11.9023,11.9314,255900.0
2005-01-27 13:10:00,16.38,16.4,16.37,16.39,337300.0,11.9241,11.9387,11.9168,11.9314,337300.0
2005-01-27 13:15:00,16.4,16.42,16.39,16.41,320100.0,11.9387,11.9532,11.9314,11.9459,320100.0
2005-01-27 13:20:00,16.42,16.42,16.37,16.38,335400.0,11.9532,11.9532,11.9168,11.9241,335400.0
2005-01-27 13:25:00,16.39,16.4,16.34,16.35,415100.0,11.9314,11.9387,11.895,11.9023,415100.0
2005-01-27 13:30:00,16.35,16.37,16.33,16.35,896800.0,11.9023,11.9168,11.8877,11.9023,896800.0
2005-01-27 13:35:00,16.34,16.37,16.34,16.36,452200.0,11.895,11.9168,11.895,11.9095,452200.0
2005-01-27 13:40:00,16.36,16.39,16.35,16.38,340600.0,11.9095,11.9314,11.9023,11.9241,340600.0
2005-01-27 13:45:00,16.38,16.38,16.32,16.33,400500.0,11.9241,11.9241,11.8804,11.8877,400500.0
2005-01-27 13:50:00,16.32,16.36,16.31,16.34,344400.0,11.8804,11.9095,11.8731,11.895,344400.0
2005-01-27 13:55:00,16.35,16.37,16.35,16.35,227300.0,11.9023,11.9168,11.9023,11.9023,227300.0
2005-01-27 14:00:00,16.35,16.37,16.33,16.36,252000.0,11.9023,11.9168,11.8877,11.9095,252000.0
2005-01-27 14:05:00,16.37,16.39,16.35,16.36,348500.0,11.9168,11.9314,11.9023,11.9095,348500.0
2005-01-27 14:10:00,16.36,16.39,16.33,16.39,649500.0,11.9095,11.9314,11.8877,11.9314,649500.0
2005-01-27 14:15:00,16.38,16.39,16.33,16.37,612200.0,11.9241,11.9314,11.8877,11.9168,612200.0
2005-01-27 14:20:00,16.37,16.44,16.36,16.42,585900.0,11.9168,11.9678,11.9095,11.9532,585900.0
2005-01-27 14:25:00,16.42,16.45,16.41,16.43,427600.0,11.9532,11.975,11.9459,11.9605,427600.0
2005-01-27 14:30:00,16.42,16.43,16.41,16.41,277900.0,11.9532,11.9605,11.9459,11.9459,277900.0
2005-01-27 14:35:00,16.41,16.43,16.4,16.41,344300.0,11.9459,11.9605,11.9387,11.9459,344300.0
2005-01-27 14:40:00,16.41,16.42,16.4,16.42,230400.0,11.9459,11.9532,11.9387,11.9532,230400.0
2005-01-27 14:45:00,16.41,16.43,16.38,16.39,291300.0,11.9459,11.9605,11.9241,11.9314,291300.0
2005-01-27 14:50:00,16.39,16.4,16.37,16.38,353600.0,11.9314,11.9387,11.9168,11.9241,353600.0
2005-01-27 14:55:00,16.38,16.39,16.37,16.38,353000.0,11.9241,11.9314,11.9168,11.9241,353000.0
2005-01-27 15:00:00,16.37,16.42,16.37,16.41,499600.0,11.9168,11.9532,11.9168,11.9459,499600.0
2005-01-27 15:05:00,16.41,16.42,16.4,16.42,387000.0,11.9459,11.9532,11.9387,11.9532,387000.0
2005-01-27 15:10:00,16.41,16.45,16.4,16.45,422700.0,11.9459,11.975,11.9387,11.975,422700.0
2005-01-27 15:15:00,16.44,16.47,16.42,16.44,875900.0,11.9678,11.9896,11.9532,11.9678,875900.0
2005-01-27 15:20:00,16.43,16.48,16.43,16.48,962700.0,11.9605,11.9969,11.9605,11.9969,962700.0
2005-01-27 15:25:00,16.47,16.49,16.45,16.46,732200.0,11.9896,12.0042,11.975,11.9823,732200.0
2005-01-27 15:30:00,16.46,16.51,16.45,16.46,1974900.0,11.9823,12.0187,11.975,11.9823,1974900.0
2005-01-27 15:35:00,16.46,16.47,16.44,16.47,746700.0,11.9823,11.9896,11.9678,11.9896,746700.0
2005-01-27 15:40:00,16.47,16.47,16.45,16.45,277900.0,11.9896,11.9896,11.975,11.975,277900.0
2005-01-27 15:45:00,16.46,16.49,16.45,16.47,667700.0,11.9823,12.0042,11.975,11.9896,667700.0
2005-01-27 15:50:00,16.48,16.48,16.44,16.45,521800.0,11.9969,11.9969,11.9678,11.975,521800.0
2005-01-27 15:55:00,16.45,16.48,16.44,16.48,1272200.0,11.975,11.9969,11.9678,11.9969,1272200.0
2005-01-28 09:30:00,16.48,16.49,16.37,16.43,980900.0,11.9969,12.0042,11.9168,11.9605,980900.0
2005-01-28 09:35:00,16.44,16.44,16.35,16.42,796000.0,11.9678,11.9678,11.9023,11.9532,796000.0
2005-01-28 09:40:00,16.42,16.42,16.36,16.36,496800.0,11.9532,11.9532,11.9095,11.9095,496800.0
2005-01-28 09:45:00,16.36,16.45,16.34,16.43,693700.0,11.9095,11.975,11.895,11.9605,693700.0
2005-01-28 09:50:00,16.44,16.45,16.41,16.45,538500.0,11.9678,11.975,11.9459,11.975,538500.0
2005-01-28 09:55:00,16.45,16.48,16.41,16.42,412700.0,11.975,11.9969,11.9459,11.9532,412700.0
2005-01-28 10:00:00,16.42,16.42,16.34,16.36,770700.0,11.9532,11.9532,11.895,11.9095,770700.0
2005-01-28 10:05:00,16.36,16.41,16.35,16.37,478700.0,11.9095,11.9459,11.9023,11.9168,478700.0
2005-01-28 10:10:00,16.38,16.39,16.36,16.36,431600.0,11.9241,11.9314,11.9095,11.9095,431600.0
2005-01-28 10:15:00,16.36,16.36,16.32,16.33,614700.0,11.9095,11.9095,11.8804,11.8877,614700.0
2005-01-28 10:20:00,16.32,16.35,16.32,16.34,478100.0,11.8804,11.9023,11.8804,11.895,478100.0
2005-01-28 10:25:00,16.34,16.37,16.33,16.35,377700.0,11.895,11.9168,11.8877,11.9023,377700.0
2005-01-28 10:30:00,16.35,16.37,16.34,16.34,265900.0,11.9023,11.9168,11.895,11.895,265900.0
2005-01-28 10:35:00,16.35,16.36,16.32,16.34,330400.0,11.9023,11.9095,11.8804,11.895,330400.0
2005-01-28 10:40:00,16.35,16.38,16.31,16.31,441500.0,11.9023,11.9241,11.8731,11.8731,441500.0
2005-01-28 10:45:00,16.31,16.32,16.25,16.26,608500.0,11.8731,11.8804,11.8295,11.8367,608500.0
2005-01-28 10:50:00,16.26,16.27,16.22,16.23,485200.0,11.8367,11.844,11.8076,11.8149,485200.0
2005-01-28 10:55:00,16.23,16.23,16.15,16.18,897400.0,11.8149,11.8149,11.7567,11.7785,897400.0
2005-01-28 11:00:00,16.18,16.21,16.13,16.17,854400.0,11.7785,11.8003,11.7421,11.7712,854400.0
2005-01-28 11:05:00,16.17,16.19,16.13,16.18,967500.0,11.7712,11.7858,11.7421,11.7785,967500.0
2005-01-28 11:10:00,16.18,16.19,16.09,16.09,856100.0,11.7785,11.7858,11.713,11.713,856100.0
2005-01-28 11:15:00,16.09,16.11,16.06,16.07,648800.0,11.713,11.7275,11.6911,11.6984,648800.0
2005-01-28 11:20:00,16.08,16.16,16.06,16.13,669500.0,11.7057,11.7639,11.6911,11.7421,669500.0
2005-01-28 11:25:00,16.13,16.16,16.12,16.15,393800.0,11.7421,11.7639,11.7348,11.7567,393800.0
2005-01-28 11:30:00,16.15,16.18,16.13,16.16,172600.0,11.7567,11.7785,11.7421,11.7639,172600.0
2005-01-28 11:35:00,16.17,16.18,16.15,16.16,204700.0,11.7712,11.7785,11.7567,11.7639,204700.0
2005-01-28 11:40:00,16.16,16.17,16.1,16.13,378700.0,11.7639,11.7712,11.7203,11.7421,378700.0
2005-01-28 11:45:00,16.13,16.13,16.08,16.13,606700.0,11.7421,11.7421,11.7057,11.7421,606700.0
2005-01-28 11:50:00,16.13,16.14,16.09,16.13,338700.0,11.7421,11.7494,11.713,11.7421,338700.0
2005-01-28 11:55:00,16.13,16.15,16.09,16.09,315500.0,11.7421,11.7567,11.713,11.713,315500.0
2005-01-28 12:00:00,16.09,16.09,16.05,16.08,455600.0,11.713,11.713,11.6839,11.7057,455600.0
2005-01-28 12:05:00,16.08,16.11,16.07,16.1,234500.0,11.7057,11.7275,11.6984,11.7203,234500.0
2005-01-28 12:10:00,16.11,16.11,16.07,16.09,599500.0,11.7275,11.7275,11.6984,11.713,599500.0
2005-01-28 12:15:00,16.09,16.14,16.06,16.13,428100.0,11.713,11.7494,11.6911,11.7421,428100.0
2005-01-28 12:20:00,16.13,16.14,16.09,16.1,276200.0,11.7421,11.7494,11.713,11.7203,276200.0
2005-01-28 12:25:00,16.1,16.12,16.09,16.12,125400.0,11.7203,11.7348,11.713,11.7348,125400.0
2005-01-28 12:30:00,16.12,16.15,16.1,16.1,477000.0,11.7348,11.7567,11.7203,11.7203,477000.0
2005-01-28 12:35:00,16.1,16.1,16.05,16.06,361600.0,11.7203,11.7203,11.6839,11.6911,361600.0
2005-01-28 12:40:00,16.06,16.08,16.02,16.02,520600.0,11.6911,11.7057,11.662,11.662,520600.0
2005-01-28 12:45:00,16.03,16.05,15.97,16.04,1136500.0,11.6693,11.6839,11.6256,11.6766,1136500.0
2005-01-28 12:50:00,16.03,16.06,16.03,16.04,95100.0,11.6693,11.6911,11.6693,11.6766,95100.0
2005-01-28 12:55:00,16.04,16.08,16.04,16.07,150800.0,11.6766,11.7057,11.6766,11.6984,150800.0
2005-01-28 13:00:00,16.07,16.08,16.05,16.05,121900.0,11.6984,11.7057,11.6839,11.6839,121900.0
2005-01-28 13:05:00,16.04,16.08,16.04,16.06,225400.0,11.6766,11.7057,11.6766,11.6911,225400.0
2005-01-28 13:10:00,16.06,16.12,16.06,16.11,259000.0,11.6911,11.7348,11.6911,11.7275,259000.0
2005-01-28 13:15:00,16.12,16.14,16.1,16.12,412400.0,11.7348,11.7494,11.7203,11.7348,412400.0
2005-01-28 13:20:00,16.12,16.12,16.09,16.11,61300.0,11.7348,11.7348,11.713,11.7275,61300.0
2005-01-28 13:25:00,16.11,16.12,16.08,16.08,132400.0,11.7275,11.7348,11.7057,11.7057,132400.0
2005-01-28 13:30:00,16.08,16.09,16.06,16.07,219900.0,11.7057,11.713,11.6911,11.6984,219900.0
2005-01-28 13:35:00,16.06,16.07,16.03,16.05,276600.0,11.6911,11.6984,11.6693,11.6839,276600.0
2005-01-28 13:40:00,16.05,16.06,16.03,16.06,145000.0,11.6839,11.6911,11.6693,11.6911,145000.0
2005-01-28 13:45:00,16.06,16.06,16.03,16.03,235400.0,11.6911,11.6911,11.6693,11.6693,235400.0
2005-01-28 13:50:00,16.03,16.04,16.02,16.02,112900.0,11.6693,11.6766,11.662,11.662,112900.0
2005-01-28 13:55:00,16.02,16.03,16.0,16.01,134300.0,11.662,11.6693,11.6475,11.6547,134300.0
2005-01-28 14:00:00,16.01,16.04,16.0,16.01,258500.0,11.6547,11.6766,11.6475,11.6547,258500.0
2005-01-28 14:05:00,16.01,16.04,15.99,16.03,252200.0,11.6547,11.6766,11.6402,11.6693,252200.0
2005-01-28 14:10:00,16.03,16.03,16.0,16.02,220600.0,11.6693,11.6693,11.6475,11.662,220600.0
2005-01-28 14:15:00,16.01,16.04,16.01,16.02,387500.0,11.6547,11.6766,11.6547,11.662,387500.0
2005-01-28 14:20:00,16.01,16.06,16.01,16.06,298500.0,11.6547,11.6911,11.6547,11.6911,298500.0
2005-01-28 14:25:00,16.06,16.07,16.04,16.04,464100.0,11.6911,11.6984,11.6766,11.6766,464100.0
2005-01-28 14:30:00,16.05,16.06,16.03,16.05,533300.0,11.6839,11.6911,11.6693,11.6839,533300.0
2005-01-28 14:35:00,16.04,16.07,16.02,16.05,286200.0,11.6766,11.6984,11.662,11.6839,286200.0
2005-01-28 14:40:00,16.04,16.06,16.01,16.02,701300.0,11.6766,11.6911,11.6547,11.662,701300.0
2005-01-28 14:45:00,16.02,16.03,15.99,16.0,753400.0,11.662,11.6693,11.6402,11.6475,753400.0
2005-01-28 14:50:00,16.01,16.02,15.99,16.0,375400.0,11.6547,11.662,11.6402,11.6475,375400.0
2005-01-28 14:55:00,16.0,16.02,15.99,15.99,500200.0,11.6475,11.662,11.6402,11.6402,500200.0
2005-01-28 15:00:00,15.99,16.01,15.96,16.0,583500.0,11.6402,11.6547,11.6183,11.6475,583500.0
2005-01-28 15:05:00,16.01,16.02,15.98,15.99,273500.0,11.6547,11.662,11.6329,11.6402,273500.0
2005-01-28 15:10:00,15.98,16.02,15.97,15.99,498400.0,11.6329,11.662,11.6256,11.6402,498400.0
2005-01-28 15:15:00,16.0,16.02,15.99,16.0,285900.0,11.6475,11.662,11.6402,11.6475,285900.0
2005-01-28 15:20:00,16.0,16.01,15.98,15.98,220800.0,11.6475,11.6547,11.6329,11.6329,220800.0
2005-01-28 15:25:00,15.98,16.0,15.97,15.98,463200.0,11.6329,11.6475,11.6256,11.6329,463200.0
2005-01-28 15:30:00,15.98,16.0,15.96,15.97,669200.0,11.6329,11.6475,11.6183,11.6256,669200.0
2005-01-28 15:35:00,15.97,16.02,15.97,16.02,259000.0,11.6256,11.662,11.6256,11.662,259000.0
2005-01-28 15:40:00,16.01,16.11,16.01,16.09,794900.0,11.6547,11.7275,11.6547,11.713,794900.0
2005-01-28 15:45:00,16.09,16.1,16.06,16.09,2429900.0,11.713,11.7203,11.6911,11.713,2429900.0
2005-01-28 15:50:00,16.09,16.11,16.06,16.07,544000.0,11.713,11.7275,11.6911,11.6984,544000.0
2005-01-28 15:55:00,16.07,16.1,16.03,16.04,613600.0,11.6984,11.7203,11.6693,11.6766,613600.0
2005-01-31 09:30:00,16.29,16.4,16.26,16.36,1502400.0,11.8586,11.9387,11.8367,11.9095,1502400.0
2005-01-31 09:35:00,16.36,16.38,16.28,16.29,801800.0,11.9095,11.9241,11.8513,11.8586,801800.0
2005-01-31 09:40:00,16.29,16.29,16.24,16.27,513400.0,11.8586,11.8586,11.8222,11.844,513400.0
2005-01-31 09:45:00,16.28,16.29,16.24,16.29,496500.0,11.8513,11.8586,11.8222,11.8586,496500.0
2005-01-31 09:50:00,16.27,16.32,16.26,16.28,573900.0,11.844,11.8804,11.8367,11.8513,573900.0
2005-01-31 09:55:00,16.29,16.32,16.25,16.32,637800.0,11.8586,11.8804,11.8295,11.8804,637800.0
2005-01-31 10:00:00,16.32,16.34,16.28,16.29,302600.0,11.8804,11.895,11.8513,11.8586,302600.0
2005-01-31 10:05:00,16.29,16.31,16.27,16.28,361400.0,11.8586,11.8731,11.844,11.8513,361400.0
2005-01-31 10:10:00,16.28,16.31,16.26,16.28,286600.0,11.8513,11.8731,11.8367,11.8513,286600.0
2005-01-31 10:15:00,16.28,16.3,16.23,16.23,377600.0,11.8513,11.8659,11.8149,11.8149,377600.0
2005-01-31 10:20:00,16.23,16.25,16.21,16.22,571500.0,11.8149,11.8295,11.8003,11.8076,571500.0
2005-01-31 10:25:00,16.22,16.25,16.19,16.24,445900.0,11.8076,11.8295,11.7858,11.8222,445900.0
2005-01-31 10:30:00,16.24,16.27,16.2,16.22,1088100.0,11.8222,11.844,11.7931,11.8076,1088100.0
2005-01-31 10:35:00,16.22,16.24,16.22,16.24,224000.0,11.8076,11.8222,11.8076,11.8222,224000.0
2005-01-31 10:40:00,16.23,16.24,16.19,16.21,446100.0,11.8149,11.8222,11.7858,11.8003,446100.0
2005-01-31 10:45:00,16.21,16.23,16.21,16.22,270700.0,11.8003,11.8149,11.8003,11.8076,270700.0
2005-01-31 10:50:00,16.21,16.22,16.16,16.18,955400.0,11.8003,11.8076,11.7639,11.7785,955400.0
2005-01-31 10:55:00,16.18,16.2,16.17,16.19,186900.0,11.7785,11.7931,11.7712,11.7858,186900.0
2005-01-31 11:00:00,16.19,16.2,16.17,16.18,180400.0,11.7858,11.7931,11.7712,11.7785,180400.0
2005-01-31 11:05:00,16.18,16.19,16.1,16.13,1074100.0,11.7785,11.7858,11.7203,11.7421,1074100.0
2005-01-31 11:10:00,16.12,16.14,16.11,16.13,451500.0,11.7348,11.7494,11.7275,11.7421,451500.0
2005-01-31 11:15:00,16.14,16.15,16.13,16.14,415300.0,11.7494,11.7567,11.7421,11.7494,415300.0
2005-01-31 11:20:00,16.13,16.18,16.12,16.16,515500.0,11.7421,11.7785,11.7348,11.7639,515500.0
2005-01-31 11:25:00,16.16,16.18,16.14,16.15,385600.0,11.7639,11.7785,11.7494,11.7567,385600.0
2005-01-31 11:30:00,16.15,16.17,16.14,16.15,454900.0,11.7567,11.7712,11.7494,11.7567,454900.0
2005-01-31 11:35:00,16.16,16.18,16.15,16.18,355300.0,11.7639,11.7785,11.7567,11.7785,355300.0
2005-01-31 11:40:00,16.18,16.19,16.15,16.15,194600.0,11.7785,11.7858,11.7567,11.7567,194600.0
2005-01-31 11:45:00,16.15,16.18,16.15,16.17,202700.0,11.7567,11.7785,11.7567,11.7712,202700.0
2005-01-31 11:50:00,16.18,16.18,16.13,16.13,504600.0,11.7785,11.7785,11.7421,11.7421,504600.0
2005-01-31 11:55:00,16.14,16.14,16.1,16.12,873200.0,11.7494,11.7494,11.7203,11.7348,873200.0
2005-01-31 12:00:00,16.12,16.13,16.09,16.1,484600.0,11.7348,11.7421,11.713,11.7203,484600.0
2005-01-31 12:05:00,16.09,16.1,16.04,16.05,959400.0,11.713,11.7203,11.6766,11.6839,959400.0
2005-01-31 12:10:00,16.05,16.08,16.04,16.04,470100.0,11.6839,11.7057,11.6766,11.6766,470100.0
2005-01-31 12:15:00,16.05,16.1,15.99,16.0,1245500.0,11.6839,11.7203,11.6402,11.6475,1245500.0
2005-01-31 12:20:00,16.0,16.04,15.98,16.04,716200.0,11.6475,11.6766,11.6329,11.6766,716200.0
2005-01-31 12:25:00,16.04,16.05,16.01,16.04,1000200.0,11.6766,11.6839,11.6547,11.6766,1000200.0
2005-01-31 12:30:00,16.04,16.09,16.02,16.07,692700.0,11.6766,11.713,11.662,11.6984,692700.0
2005-01-31 12:35:00,16.08,16.11,16.07,16.1,285500.0,11.7057,11.7275,11.6984,11.7203,285500.0
2005-01-31 12:40:00,16.11,16.13,16.09,16.09,396400.0,11.7275,11.7421,11.713,11.713,396400.0
2005-01-31 12:45:00,16.09,16.1,16.07,16.07,249400.0,11.713,11.7203,11.6984,11.6984,249400.0
2005-01-31 12:50:00,16.07,16.08,16.04,16.05,487400.0,11.6984,11.7057,11.6766,11.6839,487400.0
2005-01-31 12:55:00,16.06,16.09,16.05,16.08,225400.0,11.6911,11.713,11.6839,11.7057,225400.0
2005-01-31 13:00:00,16.09,16.09,16.07,16.07,156700.0,11.713,11.713,11.6984,11.6984,156700.0
2005-01-31 13:05:00,16.08,16.08,16.07,16.07,54000.0,11.7057,11.7057,11.6984,11.6984,54000.0
2005-01-31 13:10:00,16.07,16.11,16.07,16.1,428400.0,11.6984,11.7275,11.6984,11.7203,428400.0
2005-01-31 13:15:00,16.1,16.11,16.07,16.07,192800.0,11.7203,11.7275,11.6984,11.6984,192800.0
2005-01-31 13:20:00,16.08,16.1,16.07,16.1,79100.0,11.7057,11.7203,11.6984,11.7203,79100.0
2005-01-31 13:25:00,16.1,16.11,16.09,16.11,118700.0,11.7203,11.7275,11.713,11.7275,118700.0
2005-01-31 13:30:00,16.11,16.12,16.07,16.08,385100.0,11.7275,11.7348,11.6984,11.7057,385100.0
2005-01-31 13:35:00,16.07,16.08,16.02,16.04,403100.0,11.6984,11.7057,11.662,11.6766,403100.0
2005-01-31 13:40:00,16.04,16.08,16.03,16.07,299600.0,11.6766,11.7057,11.6693,11.6984,299600.0
2005-01-31 13:45:00,16.08,16.09,16.06,16.06,226500.0,11.7057,11.713,11.6911,11.6911,226500.0
2005-01-31 13:50:00,16.06,16.07,16.02,16.07,853400.0,11.6911,11.6984,11.662,11.6984,853400.0
2005-01-31 13:55:00,16.07,16.08,16.05,16.05,179700.0,11.6984,11.7057,11.6839,11.6839,179700.0
2005-01-31 14:00:00,16.05,16.07,16.04,16.06,184900.0,11.6839,11.6984,11.6766,11.6911,184900.0
2005-01-31 14:05:00,16.06,16.07,16.05,16.06,201100.0,11.6911,11.6984,11.6839,11.6911,201100.0
2005-01-31 14:10:00,16.06,16.07,16.05,16.06,225600.0,11.6911,11.6984,11.6839,11.6911,225600.0
2005-01-31 14:15:00,16.06,16.07,16.04,16.05,202100.0,11.6911,11.6984,11.6766,11.6839,202100.0
2005-01-31 14:20:00,16.05,16.06,16.04,16.06,176000.0,11.6839,11.6911,11.6766,11.6911,176000.0
2005-01-31 14:25:00,16.06,16.07,16.04,16.04,164900.0,11.6911,11.6984,11.6766,11.6766,164900.0
2005-01-31 14:30:00,16.04,16.06,16.04,16.05,149500.0,11.6766,11.6911,11.6766,11.6839,149500.0
2005-01-31 14:35:00,16.05,16.06,15.94,15.96,1418300.0,11.6839,11.6911,11.6038,11.6183,1418300.0
2005-01-31 14:40:00,15.97,15.98,15.92,15.94,754400.0,11.6256,11.6329,11.5892,11.6038,754400.0
2005-01-31 14:45:00,15.95,15.99,15.94,15.99,524000.0,11.6111,11.6402,11.6038,11.6402,524000.0
2005-01-31 14:50:00,15.99,15.99,15.96,15.97,215700.0,11.6402,11.6402,11.6183,11.6256,215700.0
2005-01-31 14:55:00,15.97,15.99,15.96,15.96,431800.0,11.6256,11.6402,11.6183,11.6183,431800.0
2005-01-31 15:00:00,15.96,16.0,15.94,15.96,526200.0,11.6183,11.6475,11.6038,11.6183,526200.0
2005-01-31 15:05:00,15.96,15.96,15.9,15.91,475600.0,11.6183,11.6183,11.5747,11.5819,475600.0
2005-01-31 15:10:00,15.92,15.93,15.89,15.93,622600.0,11.5892,11.5965,11.5674,11.5965,622600.0
2005-01-31 15:15:00,15.93,15.95,15.92,15.94,617000.0,11.5965,11.6111,11.5892,11.6038,617000.0
2005-01-31 15:20:00,15.94,15.95,15.92,15.93,278500.0,11.6038,11.6111,11.5892,11.5965,278500.0
2005-01-31 15:25:00,15.92,15.95,15.88,15.94,539800.0,11.5892,11.6111,11.5601,11.6038,539800.0
2005-01-31 15:30:00,15.94,15.94,15.89,15.9,738900.0,11.6038,11.6038,11.5674,11.5747,738900.0
2005-01-31 15:35:00,15.9,15.92,15.89,15.92,442300.0,11.5747,11.5892,11.5674,11.5892,442300.0
2005-01-31 15:40:00,15.92,15.95,15.91,15.95,399300.0,11.5892,11.6111,11.5819,11.6111,399300.0
2005-01-31 15:45:00,15.94,15.95,15.88,15.88,730600.0,11.6038,11.6111,11.5601,11.5601,730600.0
2005-01-31 15:50:00,15.88,15.91,15.88,15.91,915700.0,11.5601,11.5819,11.5601,11.5819,915700.0
2005-01-31 15:55:00,15.91,15.93,15.89,15.91,1295500.0,11.5819,11.5965,11.5674,11.5819,1295500.0
2005-02-01 09:30:00,16.04,16.08,16.0,16.02,1578000.0,11.6766,11.7057,11.6475,11.662,1578000.0
2005-02-01 09:35:00,16.02,16.1,16.02,16.09,661200.0,11.662,11.7203,11.662,11.713,661200.0
2005-02-01 09:40:00,16.09,16.12,16.07,16.08,551600.0,11.713,11.7348,11.6984,11.7057,551600.0
2005-02-01 09:45:00,16.08,16.09,16.02,16.05,676300.0,11.7057,11.713,11.662,11.6839,676300.0
2005-02-01 09:50:00,16.05,16.06,15.99,16.03,833500.0,11.6839,11.6911,11.6402,11.6693,833500.0
2005-02-01 09:55:00,16.02,16.06,15.98,16.05,801600.0,11.662,11.6911,11.6329,11.6839,801600.0
2005-02-01 10:00:00,16.05,16.06,15.98,16.02,937400.0,11.6839,11.6911,11.6329,11.662,937400.0
2005-02-01 10:05:00,16.02,16.08,16.01,16.08,733700.0,11.662,11.7057,11.6547,11.7057,733700.0
2005-02-01 10:10:00,16.08,16.09,16.05,16.08,546600.0,11.7057,11.713,11.6839,11.7057,546600.0
2005-02-01 10:15:00,16.08,16.09,16.07,16.07,308500.0,11.7057,11.713,11.6984,11.6984,308500.0
2005-02-01 10:20:00,16.06,16.08,16.06,16.07,289100.0,11.6911,11.7057,11.6911,11.6984,289100.0
2005-02-01 10:25:00,16.06,16.11,16.06,16.1,299600.0,11.6911,11.7275,11.6911,11.7203,299600.0
2005-02-01 10:30:00,16.11,16.17,16.1,16.16,997900.0,11.7275,11.7712,11.7203,11.7639,997900.0
2005-02-01 10:35:00,16.17,16.2,16.15,16.19,631200.0,11.7712,11.7931,11.7567,11.7858,631200.0
2005-02-01 10:40:00,16.19,16.22,16.15,16.15,714500.0,11.7858,11.8076,11.7567,11.7567,714500.0
2005-02-01 10:45:00,16.15,16.22,16.15,16.21,627300.0,11.7567,11.8076,11.7567,11.8003,627300.0
2005-02-01 10:50:00,16.2,16.22,16.19,16.2,697200.0,11.7931,11.8076,11.7858,11.7931,697200.0
2005-02-01 10:55:00,16.2,16.22,16.18,16.19,609600.0,11.7931,11.8076,11.7785,11.7858,609600.0
2005-02-01 11:00:00,16.19,16.25,16.19,16.24,330700.0,11.7858,11.8295,11.7858,11.8222,330700.0
2005-02-01 11:05:00,16.24,16.25,16.22,16.24,575600.0,11.8222,11.8295,11.8076,11.8222,575600.0
2005-02-01 11:10:00,16.24,16.27,16.23,16.25,547400.0,11.8222,11.844,11.8149,11.8295,547400.0
2005-02-01 11:15:00,16.24,16.25,16.23,16.24,216300.0,11.8222,11.8295,11.8149,11.8222,216300.0
2005-02-01 11:20:00,16.24,16.25,16.21,16.22,407500.0,11.8222,11.8295,11.8003,11.8076,407500.0
2005-02-01 11:25:00,16.23,16.24,16.21,16.22,405700.0,11.8149,11.8222,11.8003,11.8076,405700.0
2005-02-01 11:30:00,16.23,16.27,16.21,16.27,323200.0,11.8149,11.844,11.8003,11.844,323200.0
2005-02-01 11:35:00,16.26,16.29,16.26,16.29,460200.0,11.8367,11.8586,11.8367,11.8586,460200.0
2005-02-01 11:40:00,16.29,16.31,16.27,16.29,425000.0,11.8586,11.8731,11.844,11.8586,425000.0
2005-02-01 11:45:00,16.29,16.31,16.27,16.29,427400.0,11.8586,11.8731,11.844,11.8586,427400.0
2005-02-01 11:50:00,16.29,16.32,16.29,16.3,339400.0,11.8586,11.8804,11.8586,11.8659,339400.0
2005-02-01 11:55:00,16.3,16.32,16.27,16.28,582700.0,11.8659,11.8804,11.844,11.8513,582700.0
2005-02-01 12:00:00,16.27,16.31,16.27,16.3,370600.0,11.844,11.8731,11.844,11.8659,370600.0
2005-02-01 12:05:00,16.3,16.32,16.29,16.32,255400.0,11.8659,11.8804,11.8586,11.8804,255400.0
2005-02-01 12:10:00,16.32,16.33,16.3,16.32,405800.0,11.8804,11.8877,11.8659,11.8804,405800.0
2005-02-01 12:15:00,16.32,16.34,16.31,16.32,344100.0,11.8804,11.895,11.8731,11.8804,344100.0
2005-02-01 12:20:00,16.32,16.33,16.28,16.29,346200.0,11.8804,11.8877,11.8513,11.8586,346200.0
2005-02-01 12:25:00,16.28,16.29,16.26,16.27,606100.0,11.8513,11.8586,11.8367,11.844,606100.0
2005-02-01 12:30:00,16.27,16.29,16.25,16.28,448900.0,11.844,11.8586,11.8295,11.8513,448900.0
2005-02-01 12:35:00,16.28,16.29,16.24,16.26,286200.0,11.8513,11.8586,11.8222,11.8367,286200.0
2005-02-01 12:40:00,16.26,16.28,16.23,16.24,429300.0,11.8367,11.8513,11.8149,11.8222,429300.0
2005-02-01 12:45:00,16.24,16.26,16.22,16.24,306000.0,11.8222,11.8367,11.8076,11.8222,306000.0
2005-02-01 12:50:00,16.24,16.25,16.22,16.22,95700.0,11.8222,11.8295,11.8076,11.8076,95700.0
2005-02-01 12:55:00,16.22,16.26,16.18,16.26,556300.0,11.8076,11.8367,11.7785,11.8367,556300.0
2005-02-01 13:00:00,16.25,16.27,16.25,16.26,244100.0,11.8295,11.844,11.8295,11.8367,244100.0
2005-02-01 13:05:00,16.26,16.27,16.25,16.26,75300.0,11.8367,11.844,11.8295,11.8367,75300.0
2005-02-01 13:10:00,16.26,16.27,16.25,16.25,63200.0,11.8367,11.844,11.8295,11.8295,63200.0
2005-02-01 13:15:00,16.26,16.28,16.24,16.26,129400.0,11.8367,11.8513,11.8222,11.8367,129400.0
2005-02-01 13:20:00,16.26,16.26,16.25,16.25,54400.0,11.8367,11.8367,11.8295,11.8295,54400.0
2005-02-01 13:25:00,16.26,16.29,16.25,16.28,317200.0,11.8367,11.8586,11.8295,11.8513,317200.0
2005-02-01 13:30:00,16.29,16.29,16.27,16.29,168700.0,11.8586,11.8586,11.844,11.8586,168700.0
2005-02-01 13:35:00,16.29,16.31,16.28,16.28,233400.0,11.8586,11.8731,11.8513,11.8513,233400.0
2005-02-01 13:40:00,16.28,16.32,16.26,16.31,253200.0,11.8513,11.8804,11.8367,11.8731,253200.0
2005-02-01 13:45:00,16.31,16.35,16.3,16.34,494200.0,11.8731,11.9023,11.8659,11.895,494200.0
2005-02-01 13:50:00,16.34,16.34,16.3,16.3,339100.0,11.895,11.895,11.8659,11.8659,339100.0
2005-02-01 13:55:00,16.31,16.35,16.25,16.35,200300.0,11.8731,11.9023,11.8295,11.9023,200300.0
2005-02-01 14:00:00,16.34,16.35,16.3,16.31,419500.0,11.895,11.9023,11.8659,11.8731,419500.0
2005-02-01 14:05:00,16.31,16.34,16.3,16.33,99700.0,11.8731,11.895,11.8659,11.8877,99700.0
2005-02-01 14:10:00,16.33,16.35,16.33,16.34,160800.0,11.8877,11.9023,11.8877,11.895,160800.0
2005-02-01 14:15:00,16.34,16.35,16.3,16.31,224200.0,11.895,11.9023,11.8659,11.8731,224200.0
2005-02-01 14:20:00,16.31,16.34,16.29,16.31,712800.0,11.8731,11.895,11.8586,11.8731,712800.0
2005-02-01 14:25:00,16.31,16.32,16.27,16.3,1000300.0,11.8731,11.8804,11.844,11.8659,1000300.0
2005-02-01 14:30:00,16.3,16.36,16.3,16.34,640900.0,11.8659,11.9095,11.8659,11.895,640900.0
2005-02-01 14:35:00,16.34,16.38,16.34,16.38,619900.0,11.895,11.9241,11.895,11.9241,619900.0
2005-02-01 14:40:00,16.38,16.39,16.35,16.38,439200.0,11.9241,11.9314,11.9023,11.9241,439200.0
2005-02-01 14:45:00,16.38,16.39,16.28,16.34,398200.0,11.9241,11.9314,11.8513,11.895,398200.0
2005-02-01 14:50:00,16.33,16.37,16.32,16.35,419400.0,11.8877,11.9168,11.8804,11.9023,419400.0
2005-02-01 14:55:00,16.35,16.36,16.31,16.31,544000.0,11.9023,11.9095,11.8731,11.8731,544000.0
2005-02-01 15:00:00,16.31,16.34,16.29,16.3,310200.0,11.8731,11.895,11.8586,11.8659,310200.0
2005-02-01 15:05:00,16.3,16.3,16.25,16.26,347500.0,11.8659,11.8659,11.8295,11.8367,347500.0
2005-02-01 15:10:00,16.26,16.34,16.26,16.31,705200.0,11.8367,11.895,11.8367,11.8731,705200.0
2005-02-01 15:15:00,16.31,16.34,16.29,16.32,579700.0,11.8731,11.895,11.8586,11.8804,579700.0
2005-02-01 15:20:00,16.31,16.34,16.31,16.33,462500.0,11.8731,11.895,11.8731,11.8877,462500.0
2005-02-01 15:25:00,16.33,16.36,16.32,16.33,455500.0,11.8877,11.9095,11.8804,11.8877,455500.0
2005-02-01 15:30:00,16.33,16.33,16.29,16.31,361800.0,11.8877,11.8877,11.8586,11.8731,361800.0
2005-02-01 15:35:00,16.31,16.35,16.3,16.33,548100.0,11.8731,11.9023,11.8659,11.8877,548100.0
2005-02-01 15:40:00,16.33,16.35,16.32,16.34,602400.0,11.8877,11.9023,11.8804,11.895,602400.0
2005-02-01 15:45:00,16.34,16.39,16.33,16.39,1180000.0,11.895,11.9314,11.8877,11.9314,1180000.0
2005-02-01 15:50:00,16.39,16.43,16.34,16.42,1973900.0,11.9314,11.9605,11.895,11.9532,1973900.0
2005-02-01 15:55:00,16.43,16.46,16.36,16.39,1632400.0,11.9605,11.9823,11.9095,11.9314,1632400.0
2005-02-02 09:30:00,16.48,16.55,16.46,16.49,1896700.0,11.9969,12.0478,11.9823,12.0042,1896700.0
2005-02-02 09:35:00,16.5,16.53,16.41,16.43,915800.0,12.0114,12.0333,11.9459,11.9605,915800.0
2005-02-02 09:40:00,16.43,16.47,16.38,16.41,802900.0,11.9605,11.9896,11.9241,11.9459,802900.0
2005-02-02 09:45:00,16.41,16.45,16.39,16.43,526000.0,11.9459,11.975,11.9314,11.9605,526000.0
2005-02-02 09:50:00,16.43,16.47,16.41,16.45,1113100.0,11.9605,11.9896,11.9459,11.975,1113100.0
2005-02-02 09:55:00,16.45,16.47,16.38,16.39,993300.0,11.975,11.9896,11.9241,11.9314,993300.0
2005-02-02 10:00:00,16.39,16.4,16.32,16.38,1015000.0,11.9314,11.9387,11.8804,11.9241,1015000.0
2005-02-02 10:05:00,16.38,16.4,16.36,16.37,501300.0,11.9241,11.9387,11.9095,11.9168,501300.0
2005-02-02 10:10:00,16.36,16.37,16.29,16.32,705000.0,11.9095,11.9168,11.8586,11.8804,705000.0
2005-02-02 10:15:00,16.32,16.33,16.27,16.32,715400.0,11.8804,11.8877,11.844,11.8804,715400.0
2005-02-02 10:20:00,16.32,16.32,16.27,16.3,304700.0,11.8804,11.8804,11.844,11.8659,304700.0
2005-02-02 10:25:00,16.29,16.32,16.29,16.31,399900.0,11.8586,11.8804,11.8586,11.8731,399900.0
2005-02-02 10:30:00,16.31,16.34,16.31,16.33,376000.0,11.8731,11.895,11.8731,11.8877,376000.0
2005-02-02 10:35:00,16.33,16.36,16.32,16.35,355700.0,11.8877,11.9095,11.8804,11.9023,355700.0
2005-02-02 10:40:00,16.35,16.36,16.34,16.36,267900.0,11.9023,11.9095,11.895,11.9095,267900.0
2005-02-02 10:45:00,16.35,16.42,16.35,16.4,592300.0,11.9023,11.9532,11.9023,11.9387,592300.0
2005-02-02 10:50:00,16.41,16.43,16.4,16.41,356100.0,11.9459,11.9605,11.9387,11.9459,356100.0
2005-02-02 10:55:00,16.42,16.43,16.4,16.4,459400.0,11.9532,11.9605,11.9387,11.9387,459400.0
2005-02-02 11:00:00,16.4,16.4,16.36,16.37,368800.0,11.9387,11.9387,11.9095,11.9168,368800.0
2005-02-02 11:05:00,16.37,16.39,16.35,16.38,259700.0,11.9168,11.9314,11.9023,11.9241,259700.0
2005-02-02 11:10:00,16.38,16.4,16.38,16.39,150400.0,11.9241,11.9387,11.9241,11.9314,150400.0
2005-02-02 11:15:00,16.39,16.4,16.35,16.35,175200.0,11.9314,11.9387,11.9023,11.9023,175200.0
2005-02-02 11:20:00,16.35,16.36,16.33,16.33,131400.0,11.9023,11.9095,11.8877,11.8877,131400.0
2005-02-02 11:25:00,16.33,16.37,16.31,16.37,445500.0,11.8877,11.9168,11.8731,11.9168,445500.0
2005-02-02 11:30:00,16.36,16.4,16.35,16.37,614900.0,11.9095,11.9387,11.9023,11.9168,614900.0
2005-02-02 11:35:00,16.37,16.4,16.35,16.4,363100.0,11.9168,11.9387,11.9023,11.9387,363100.0
2005-02-02 11:40:00,16.39,16.4,16.36,16.38,388800.0,11.9314,11.9387,11.9095,11.9241,388800.0
2005-02-02 11:45:00,16.38,16.39,16.37,16.37,86400.0,11.9241,11.9314,11.9168,11.9168,86400.0
2005-02-02 11:50:00,16.37,16.39,16.36,16.39,162900.0,11.9168,11.9314,11.9095,11.9314,162900.0
2005-02-02 11:55:00,16.39,16.39,16.38,16.39,54900.0,11.9314,11.9314,11.9241,11.9314,54900.0
2005-02-02 12:00:00,16.39,16.41,16.38,16.38,230100.0,11.9314,11.9459,11.9241,11.9241,230100.0
2005-02-02 12:05:00,16.38,16.39,16.35,16.37,386200.0,11.9241,11.9314,11.9023,11.9168,386200.0
2005-02-02 12:10:00,16.37,16.37,16.33,16.33,151200.0,11.9168,11.9168,11.8877,11.8877,151200.0
2005-02-02 12:15:00,16.33,16.36,16.31,16.35,235600.0,11.8877,11.9095,11.8731,11.9023,235600.0
2005-02-02 12:20:00,16.35,16.36,16.29,16.33,312000.0,11.9023,11.9095,11.8586,11.8877,312000.0
2005-02-02 12:25:00,16.33,16.37,16.33,16.36,318500.0,11.8877,11.9168,11.8877,11.9095,318500.0
2005-02-02 12:30:00,16.35,16.36,16.33,16.33,82400.0,11.9023,11.9095,11.8877,11.8877,82400.0
2005-02-02 12:35:00,16.33,16.34,16.31,16.32,151600.0,11.8877,11.895,11.8731,11.8804,151600.0
2005-02-02 12:40:00,16.33,16.34,16.31,16.33,202400.0,11.8877,11.895,11.8731,11.8877,202400.0
2005-02-02 12:45:00,16.33,16.37,16.33,16.35,296500.0,11.8877,11.9168,11.8877,11.9023,296500.0
2005-02-02 12:50:00,16.35,16.37,16.33,16.35,395700.0,11.9023,11.9168,11.8877,11.9023,395700.0
2005-02-02 12:55:00,16.34,16.35,16.33,16.35,208100.0,11.895,11.9023,11.8877,11.9023,208100.0
2005-02-02 13:00:00,16.35,16.36,16.34,16.35,132900.0,11.9023,11.9095,11.895,11.9023,132900.0
2005-02-02 13:05:00,16.35,16.35,16.32,16.32,379300.0,11.9023,11.9023,11.8804,11.8804,379300.0
2005-02-02 13:10:00,16.32,16.32,16.29,16.32,592900.0,11.8804,11.8804,11.8586,11.8804,592900.0
2005-02-02 13:15:00,16.31,16.32,16.3,16.31,192600.0,11.8731,11.8804,11.8659,11.8731,192600.0
2005-02-02 13:20:00,16.32,16.32,16.29,16.29,110400.0,11.8804,11.8804,11.8586,11.8586,110400.0
2005-02-02 13:25:00,16.3,16.34,16.29,16.34,314100.0,11.8659,11.895,11.8586,11.895,314100.0
2005-02-02 13:30:00,16.33,16.35,16.33,16.34,88200.0,11.8877,11.9023,11.8877,11.895,88200.0
2005-02-02 13:35:00,16.33,16.34,16.33,16.33,66200.0,11.8877,11.895,11.8877,11.8877,66200.0
2005-02-02 13:40:00,16.33,16.34,16.31,16.31,102600.0,11.8877,11.895,11.8731,11.8731,102600.0
2005-02-02 13:45:00,16.31,16.32,16.28,16.29,154900.0,11.8731,11.8804,11.8513,11.8586,154900.0
2005-02-02 13:50:00,16.29,16.3,16.26,16.29,475300.0,11.8586,11.8659,11.8367,11.8586,475300.0
2005-02-02 13:55:00,16.28,16.32,16.28,16.31,376700.0,11.8513,11.8804,11.8513,11.8731,376700.0
2005-02-02 14:00:00,16.32,16.32,16.28,16.29,182000.0,11.8804,11.8804,11.8513,11.8586,182000.0
2005-02-02 14:05:00,16.29,16.29,16.27,16.28,174000.0,11.8586,11.8586,11.844,11.8513,174000.0
2005-02-02 14:10:00,16.27,16.28,16.26,16.27,253900.0,11.844,11.8513,11.8367,11.844,253900.0
2005-02-02 14:15:00,16.27,16.32,16.26,16.31,300700.0,11.844,11.8804,11.8367,11.8731,300700.0
2005-02-02 14:20:00,16.31,16.36,16.29,16.35,578400.0,11.8731,11.9095,11.8586,11.9023,578400.0
2005-02-02 14:25:00,16.35,16.37,16.32,16.34,852300.0,11.9023,11.9168,11.8804,11.895,852300.0
2005-02-02 14:30:00,16.34,16.34,16.24,16.26,994800.0,11.895,11.895,11.8222,11.8367,994800.0
2005-02-02 14:35:00,16.25,16.26,16.19,16.19,810600.0,11.8295,11.8367,11.7858,11.7858,810600.0
2005-02-02 14:40:00,16.19,16.24,16.19,16.21,882600.0,11.7858,11.8222,11.7858,11.8003,882600.0
2005-02-02 14:45:00,16.21,16.23,16.2,16.23,505700.0,11.8003,11.8149,11.7931,11.8149,505700.0
2005-02-02 14:50:00,16.22,16.24,16.21,16.23,565900.0,11.8076,11.8222,11.8003,11.8149,565900.0
2005-02-02 14:55:00,16.23,16.25,16.22,16.24,311700.0,11.8149,11.8295,11.8076,11.8222,311700.0
2005-02-02 15:00:00,16.24,16.25,16.17,16.18,491700.0,11.8222,11.8295,11.7712,11.7785,491700.0
2005-02-02 15:05:00,16.18,16.2,16.13,16.16,855000.0,11.7785,11.7931,11.7421,11.7639,855000.0
2005-02-02 15:10:00,16.15,16.17,16.11,16.11,728800.0,11.7567,11.7712,11.7275,11.7275,728800.0
2005-02-02 15:15:00,16.11,16.18,16.07,16.15,611300.0,11.7275,11.7785,11.6984,11.7567,611300.0
2005-02-02 15:20:00,16.15,16.18,16.14,16.16,312500.0,11.7567,11.7785,11.7494,11.7639,312500.0
2005-02-02 15:25:00,16.16,16.22,16.15,16.22,761200.0,11.7639,11.8076,11.7567,11.8076,761200.0
2005-02-02 15:30:00,16.22,16.23,16.17,16.17,555500.0,11.8076,11.8149,11.7712,11.7712,555500.0
2005-02-02 15:35:00,16.18,16.26,16.18,16.24,741700.0,11.7785,11.8367,11.7785,11.8222,741700.0
2005-02-02 15:40:00,16.25,16.26,16.2,16.26,595800.0,11.8295,11.8367,11.7931,11.8367,595800.0
2005-02-02 15:45:00,16.26,16.27,16.23,16.24,493000.0,11.8367,11.844,11.8149,11.8222,493000.0
2005-02-02 15:50:00,16.24,16.28,16.24,16.28,649400.0,11.8222,11.8513,11.8222,11.8513,649400.0
2005-02-02 15:55:00,16.28,16.3,16.25,16.26,1034300.0,11.8513,11.8659,11.8295,11.8367,1034300.0
2005-02-03 09:30:00,16.16,16.19,16.12,16.14,524900.0,11.7639,11.7858,11.7348,11.7494,524900.0
2005-02-03 09:35:00,16.14,16.22,16.11,16.21,525800.0,11.7494,11.8076,11.7275,11.8003,525800.0
2005-02-03 09:40:00,16.2,16.2,16.13,16.14,383600.0,11.7931,11.7931,11.7421,11.7494,383600.0
2005-02-03 09:45:00,16.14,16.15,16.13,16.14,287300.0,11.7494,11.7567,11.7421,11.7494,287300.0
2005-02-03 09:50:00,16.15,16.15,16.08,16.08,739500.0,11.7567,11.7567,11.7057,11.7057,739500.0
2005-02-03 09:55:00,16.09,16.16,16.08,16.15,738100.0,11.713,11.7639,11.7057,11.7567,738100.0
2005-02-03 10:00:00,16.15,16.17,16.12,16.12,688600.0,11.7567,11.7712,11.7348,11.7348,688600.0
2005-02-03 10:05:00,16.12,16.14,16.1,16.11,300600.0,11.7348,11.7494,11.7203,11.7275,300600.0
2005-02-03 10:10:00,16.1,16.12,16.09,16.1,446400.0,11.7203,11.7348,11.713,11.7203,446400.0
2005-02-03 10:15:00,16.1,16.15,16.08,16.15,475100.0,11.7203,11.7567,11.7057,11.7567,475100.0
2005-02-03 10:20:00,16.15,16.18,16.14,16.16,695900.0,11.7567,11.7785,11.7494,11.7639,695900.0
2005-02-03 10:25:00,16.15,16.15,16.12,16.13,323900.0,11.7567,11.7567,11.7348,11.7421,323900.0
2005-02-03 10:30:00,16.13,16.16,16.12,16.13,371600.0,11.7421,11.7639,11.7348,11.7421,371600.0
2005-02-03 10:35:00,16.13,16.17,16.11,16.15,337000.0,11.7421,11.7712,11.7275,11.7567,337000.0
2005-02-03 10:40:00,16.15,16.19,16.15,16.18,500400.0,11.7567,11.7858,11.7567,11.7785,500400.0
2005-02-03 10:45:00,16.18,16.19,16.13,16.14,574000.0,11.7785,11.7858,11.7421,11.7494,574000.0
2005-02-03 10:50:00,16.14,16.16,16.1,16.11,479500.0,11.7494,11.7639,11.7203,11.7275,479500.0
2005-02-03 10:55:00,16.11,16.12,16.04,16.04,962600.0,11.7275,11.7348,11.6766,11.6766,962600.0
2005-02-03 11:00:00,16.05,16.06,16.01,16.05,1083400.0,11.6839,11.6911,11.6547,11.6839,1083400.0
2005-02-03 11:05:00,16.05,16.09,16.04,16.07,761000.0,11.6839,11.713,11.6766,11.6984,761000.0
2005-02-03 11:10:00,16.06,16.08,16.03,16.04,530900.0,11.6911,11.7057,11.6693,11.6766,530900.0
2005-02-03 11:15:00,16.04,16.05,16.01,16.02,338300.0,11.6766,11.6839,11.6547,11.662,338300.0
2005-02-03 11:20:00,16.03,16.07,16.02,16.07,803000.0,11.6693,11.6984,11.662,11.6984,803000.0
2005-02-03 11:25:00,16.06,16.07,16.03,16.07,351600.0,11.6911,11.6984,11.6693,11.6984,351600.0
2005-02-03 11:30:00,16.06,16.07,16.03,16.06,333400.0,11.6911,11.6984,11.6693,11.6911,333400.0
2005-02-03 11:35:00,16.06,16.11,16.05,16.07,858000.0,11.6911,11.7275,11.6839,11.6984,858000.0
2005-02-03 11:40:00,16.07,16.12,16.06,16.11,442800.0,11.6984,11.7348,11.6911,11.7275,442800.0
2005-02-03 11:45:00,16.11,16.13,16.08,16.11,615100.0,11.7275,11.7421,11.7057,11.7275,615100.0
2005-02-03 11:50:00,16.11,16.13,16.08,16.08,412300.0,11.7275,11.7421,11.7057,11.7057,412300.0
2005-02-03 11:55:00,16.08,16.09,16.05,16.05,253000.0,11.7057,11.713,11.6839,11.6839,253000.0
2005-02-03 12:00:00,16.06,16.06,16.04,16.06,176000.0,11.6911,11.6911,11.6766,11.6911,176000.0
2005-02-03 12:05:00,16.06,16.1,16.06,16.06,534100.0,11.6911,11.7203,11.6911,11.6911,534100.0
2005-02-03 12:10:00,16.06,16.07,16.04,16.04,155700.0,11.6911,11.6984,11.6766,11.6766,155700.0
2005-02-03 12:15:00,16.04,16.05,16.03,16.05,208900.0,11.6766,11.6839,11.6693,11.6839,208900.0
2005-02-03 12:20:00,16.05,16.08,16.05,16.07,289500.0,11.6839,11.7057,11.6839,11.6984,289500.0
2005-02-03 12:25:00,16.07,16.1,16.07,16.08,247800.0,11.6984,11.7203,11.6984,11.7057,247800.0
2005-02-03 12:30:00,16.08,16.1,16.07,16.08,266100.0,11.7057,11.7203,11.6984,11.7057,266100.0
2005-02-03 12:35:00,16.07,16.09,16.05,16.06,221400.0,11.6984,11.713,11.6839,11.6911,221400.0
2005-02-03 12:40:00,16.05,16.06,16.04,16.04,81900.0,11.6839,11.6911,11.6766,11.6766,81900.0
2005-02-03 12:45:00,16.05,16.05,16.02,16.02,158500.0,11.6839,11.6839,11.662,11.662,158500.0
2005-02-03 12:50:00,16.02,16.08,16.02,16.05,536500.0,11.662,11.7057,11.662,11.6839,536500.0
2005-02-03 12:55:00,16.05,16.06,16.03,16.04,258600.0,11.6839,11.6911,11.6693,11.6766,258600.0
2005-02-03 13:00:00,16.04,16.06,16.03,16.06,289400.0,11.6766,11.6911,11.6693,11.6911,289400.0
2005-02-03 13:05:00,16.06,16.1,16.05,16.1,589600.0,11.6911,11.7203,11.6839,11.7203,589600.0
2005-02-03 13:10:00,16.1,16.1,16.05,16.05,388300.0,11.7203,11.7203,11.6839,11.6839,388300.0
2005-02-03 13:15:00,16.05,16.06,16.04,16.06,164600.0,11.6839,11.6911,11.6766,11.6911,164600.0
2005-02-03 13:20:00,16.06,16.06,16.04,16.05,99800.0,11.6911,11.6911,11.6766,11.6839,99800.0
2005-02-03 13:25:00,16.05,16.06,16.05,16.06,95500.0,11.6839,11.6911,11.6839,11.6911,95500.0
2005-02-03 13:30:00,16.06,16.11,16.06,16.07,523100.0,11.6911,11.7275,11.6911,11.6984,523100.0
2005-02-03 13:35:00,16.07,16.12,16.06,16.1,431700.0,11.6984,11.7348,11.6911,11.7203,431700.0
2005-02-03 13:40:00,16.1,16.1,16.07,16.07,159400.0,11.7203,11.7203,11.6984,11.6984,159400.0
2005-02-03 13:45:00,16.08,16.12,16.07,16.08,264400.0,11.7057,11.7348,11.6984,11.7057,264400.0
2005-02-03 13:50:00,16.08,16.08,16.07,16.08,133600.0,11.7057,11.7057,11.6984,11.7057,133600.0
2005-02-03 13:55:00,16.08,16.08,16.06,16.07,268200.0,11.7057,11.7057,11.6911,11.6984,268200.0
2005-02-03 14:00:00,16.08,16.09,16.07,16.08,233000.0,11.7057,11.713,11.6984,11.7057,233000.0
2005-02-03 14:05:00,16.09,16.09,16.07,16.09,276600.0,11.713,11.713,11.6984,11.713,276600.0
2005-02-03 14:10:00,16.09,16.1,16.08,16.08,191700.0,11.713,11.7203,11.7057,11.7057,191700.0
2005-02-03 14:15:00,16.09,16.09,16.05,16.06,176500.0,11.713,11.713,11.6839,11.6911,176500.0
2005-02-03 14:20:00,16.06,16.07,16.04,16.07,275700.0,11.6911,11.6984,11.6766,11.6984,275700.0
2005-02-03 14:25:00,16.07,16.08,16.06,16.06,45500.0,11.6984,11.7057,11.6911,11.6911,45500.0
2005-02-03 14:30:00,16.06,16.06,16.01,16.02,493400.0,11.6911,11.6911,11.6547,11.662,493400.0
2005-02-03 14:35:00,16.03,16.04,16.02,16.02,69800.0,11.6693,11.6766,11.662,11.662,69800.0
2005-02-03 14:40:00,16.02,16.03,16.01,16.03,555600.0,11.662,11.6693,11.6547,11.6693,555600.0
2005-02-03 14:45:00,16.03,16.07,16.02,16.05,201000.0,11.6693,11.6984,11.662,11.6839,201000.0
2005-02-03 14:50:00,16.06,16.06,16.01,16.03,377000.0,11.6911,11.6911,11.6547,11.6693,377000.0
2005-02-03 14:55:00,16.03,16.05,16.02,16.05,402700.0,11.6693,11.6839,11.662,11.6839,402700.0
2005-02-03 15:00:00,16.05,16.06,16.01,16.04,549400.0,11.6839,11.6911,11.6547,11.6766,549400.0
2005-02-03 15:05:00,16.04,16.05,16.03,16.04,158800.0,11.6766,11.6839,11.6693,11.6766,158800.0
2005-02-03 15:10:00,16.03,16.06,16.03,16.05,240800.0,11.6693,11.6911,11.6693,11.6839,240800.0
2005-02-03 15:15:00,16.05,16.08,16.04,16.06,416400.0,11.6839,11.7057,11.6766,11.6911,416400.0
2005-02-03 15:20:00,16.06,16.07,16.05,16.06,282400.0,11.6911,11.6984,11.6839,11.6911,282400.0
2005-02-03 15:25:00,16.06,16.12,16.05,16.11,460000.0,11.6911,11.7348,11.6839,11.7275,460000.0
2005-02-03 15:30:00,16.11,16.12,16.04,16.08,476500.0,11.7275,11.7348,11.6766,11.7057,476500.0
2005-02-03 15:35:00,16.08,16.11,16.07,16.09,343600.0,11.7057,11.7275,11.6984,11.713,343600.0
2005-02-03 15:40:00,16.09,16.11,16.08,16.11,305500.0,11.713,11.7275,11.7057,11.7275,305500.0
2005-02-03 15:45:00,16.1,16.15,16.1,16.14,356200.0,11.7203,11.7567,11.7203,11.7494,356200.0
2005-02-03 15:50:00,16.14,16.16,16.11,16.12,584700.0,11.7494,11.7639,11.7275,11.7348,584700.0
2005-02-03 15:55:00,16.12,16.18,16.12,16.18,1467900.0,11.7348,11.7785,11.7348,11.7785,1467900.0
2005-02-04 09:30:00,16.14,16.25,16.13,16.24,589300.0,11.7494,11.8295,11.7421,11.8222,589300.0
2005-02-04 09:35:00,16.25,16.4,16.25,16.4,1012700.0,11.8295,11.9387,11.8295,11.9387,1012700.0
2005-02-04 09:40:00,16.4,16.43,16.34,16.34,631700.0,11.9387,11.9605,11.895,11.895,631700.0
2005-02-04 09:45:00,16.34,16.44,16.34,16.37,670000.0,11.895,11.9678,11.895,11.9168,670000.0
2005-02-04 09:50:00,16.37,16.43,16.24,16.43,926100.0,11.9168,11.9605,11.8222,11.9605,926100.0
2005-02-04 09:55:00,16.43,16.48,16.41,16.46,1156900.0,11.9605,11.9969,11.9459,11.9823,1156900.0
2005-02-04 10:00:00,16.46,16.5,16.45,16.47,1265100.0,11.9823,12.0114,11.975,11.9896,1265100.0
2005-02-04 10:05:00,16.48,16.5,16.42,16.44,986100.0,11.9969,12.0114,11.9532,11.9678,986100.0
2005-02-04 10:10:00,16.44,16.5,16.37,16.4,781100.0,11.9678,12.0114,11.9168,11.9387,781100.0
2005-02-04 10:15:00,16.41,16.46,16.4,16.44,606400.0,11.9459,11.9823,11.9387,11.9678,606400.0
2005-02-04 10:20:00,16.44,16.46,16.43,16.45,332500.0,11.9678,11.9823,11.9605,11.975,332500.0
2005-02-04 10:25:00,16.45,16.48,16.44,16.45,675800.0,11.975,11.9969,11.9678,11.975,675800.0
2005-02-04 10:30:00,16.45,16.48,16.44,16.48,712400.0,11.975,11.9969,11.9678,11.9969,712400.0
2005-02-04 10:35:00,16.47,16.48,16.43,16.46,733600.0,11.9896,11.9969,11.9605,11.9823,733600.0
2005-02-04 10:40:00,16.46,16.49,16.45,16.47,597000.0,11.9823,12.0042,11.975,11.9896,597000.0
2005-02-04 10:45:00,16.47,16.49,16.45,16.46,817700.0,11.9896,12.0042,11.975,11.9823,817700.0
2005-02-04 10:50:00,16.46,16.48,16.4,16.42,671300.0,11.9823,11.9969,11.9387,11.9532,671300.0
2005-02-04 10:55:00,16.42,16.44,16.39,16.39,436800.0,11.9532,11.9678,11.9314,11.9314,436800.0
2005-02-04 11:00:00,16.4,16.42,16.39,16.42,526300.0,11.9387,11.9532,11.9314,11.9532,526300.0
2005-02-04 11:05:00,16.42,16.45,16.41,16.44,1343600.0,11.9532,11.975,11.9459,11.9678,1343600.0
2005-02-04 11:10:00,16.44,16.47,16.44,16.45,772000.0,11.9678,11.9896,11.9678,11.975,772000.0
2005-02-04 11:15:00,16.45,16.49,16.44,16.49,508500.0,11.975,12.0042,11.9678,12.0042,508500.0
2005-02-04 11:20:00,16.48,16.5,16.46,16.48,918100.0,11.9969,12.0114,11.9823,11.9969,918100.0
2005-02-04 11:25:00,16.48,16.49,16.46,16.49,600100.0,11.9969,12.0042,11.9823,12.0042,600100.0
2005-02-04 11:30:00,16.48,16.51,16.45,16.45,1283900.0,11.9969,12.0187,11.975,11.975,1283900.0
2005-02-04 11:35:00,16.45,16.49,16.44,16.47,356400.0,11.975,12.0042,11.9678,11.9896,356400.0
2005-02-04 11:40:00,16.48,16.48,16.45,16.46,173900.0,11.9969,11.9969,11.975,11.9823,173900.0
2005-02-04 11:45:00,16.46,16.47,16.45,16.46,105900.0,11.9823,11.9896,11.975,11.9823,105900.0
2005-02-04 11:50:00,16.45,16.48,16.45,16.45,316300.0,11.975,11.9969,11.975,11.975,316300.0
2005-02-04 11:55:00,16.45,16.46,16.41,16.42,293200.0,11.975,11.9823,11.9459,11.9532,293200.0
2005-02-04 12:00:00,16.43,16.46,16.43,16.45,125300.0,11.9605,11.9823,11.9605,11.975,125300.0
2005-02-04 12:05:00,16.46,16.47,16.43,16.47,291800.0,11.9823,11.9896,11.9605,11.9896,291800.0
2005-02-04 12:10:00,16.47,16.48,16.44,16.46,184900.0,11.9896,11.9969,11.9678,11.9823,184900.0
2005-02-04 12:15:00,16.45,16.47,16.44,16.45,252000.0,11.975,11.9896,11.9678,11.975,252000.0
2005-02-04 12:20:00,16.45,16.46,16.44,16.44,99700.0,11.975,11.9823,11.9678,11.9678,99700.0
2005-02-04 12:25:00,16.45,16.48,16.44,16.48,290900.0,11.975,11.9969,11.9678,11.9969,290900.0
2005-02-04 12:30:00,16.48,16.48,16.46,16.47,214700.0,11.9969,11.9969,11.9823,11.9896,214700.0
2005-02-04 12:35:00,16.46,16.47,16.44,16.47,306200.0,11.9823,11.9896,11.9678,11.9896,306200.0
2005-02-04 12:40:00,16.47,16.49,16.46,16.49,215100.0,11.9896,12.0042,11.9823,12.0042,215100.0
2005-02-04 12:45:00,16.48,16.48,16.47,16.47,126100.0,11.9969,11.9969,11.9896,11.9896,126100.0
2005-02-04 12:50:00,16.47,16.5,16.47,16.5,366600.0,11.9896,12.0114,11.9896,12.0114,366600.0
2005-02-04 12:55:00,16.5,16.5,16.48,16.49,175300.0,12.0114,12.0114,11.9969,12.0042,175300.0
2005-02-04 13:00:00,16.5,16.5,16.48,16.48,163300.0,12.0114,12.0114,11.9969,11.9969,163300.0
2005-02-04 13:05:00,16.49,16.5,16.47,16.47,160900.0,12.0042,12.0114,11.9896,11.9896,160900.0
2005-02-04 13:10:00,16.48,16.49,16.45,16.46,462100.0,11.9969,12.0042,11.975,11.9823,462100.0
2005-02-04 13:15:00,16.46,16.47,16.44,16.45,252800.0,11.9823,11.9896,11.9678,11.975,252800.0
2005-02-04 13:20:00,16.45,16.48,16.44,16.48,209600.0,11.975,11.9969,11.9678,11.9969,209600.0
2005-02-04 13:25:00,16.47,16.5,16.47,16.49,338100.0,11.9896,12.0114,11.9896,12.0042,338100.0
2005-02-04 13:30:00,16.49,16.49,16.47,16.48,424400.0,12.0042,12.0042,11.9896,11.9969,424400.0
2005-02-04 13:35:00,16.49,16.54,16.48,16.53,775100.0,12.0042,12.0406,11.9969,12.0333,775100.0
2005-02-04 13:40:00,16.52,16.55,16.51,16.54,900700.0,12.026,12.0478,12.0187,12.0406,900700.0
2005-02-04 13:45:00,16.54,16.55,16.52,16.54,343300.0,12.0406,12.0478,12.026,12.0406,343300.0
2005-02-04 13:50:00,16.54,16.55,16.5,16.5,345600.0,12.0406,12.0478,12.0114,12.0114,345600.0
2005-02-04 13:55:00,16.5,16.55,16.5,16.54,367500.0,12.0114,12.0478,12.0114,12.0406,367500.0
2005-02-04 14:00:00,16.54,16.56,16.52,16.53,515400.0,12.0406,12.0551,12.026,12.0333,515400.0
2005-02-04 14:05:00,16.53,16.56,16.52,16.54,287800.0,12.0333,12.0551,12.026,12.0406,287800.0
2005-02-04 14:10:00,16.55,16.56,16.53,16.55,326700.0,12.0478,12.0551,12.0333,12.0478,326700.0
2005-02-04 14:15:00,16.55,16.56,16.49,16.5,467500.0,12.0478,12.0551,12.0042,12.0114,467500.0
2005-02-04 14:20:00,16.51,16.53,16.5,16.51,673500.0,12.0187,12.0333,12.0114,12.0187,673500.0
2005-02-04 14:25:00,16.52,16.55,16.51,16.54,889000.0,12.026,12.0478,12.0187,12.0406,889000.0
2005-02-04 14:30:00,16.54,16.57,16.54,16.56,1151800.0,12.0406,12.0624,12.0406,12.0551,1151800.0
2005-02-04 14:35:00,16.56,16.57,16.52,16.55,526800.0,12.0551,12.0624,12.026,12.0478,526800.0
2005-02-04 14:40:00,16.54,16.56,16.52,16.53,235500.0,12.0406,12.0551,12.026,12.0333,235500.0
2005-02-04 14:45:00,16.53,16.53,16.51,16.52,170100.0,12.0333,12.0333,12.0187,12.026,170100.0
2005-02-04 14:50:00,16.53,16.54,16.51,16.54,187400.0,12.0333,12.0406,12.0187,12.0406,187400.0
2005-02-04 14:55:00,16.54,16.55,16.53,16.54,275200.0,12.0406,12.0478,12.0333,12.0406,275200.0
2005-02-04 15:00:00,16.55,16.59,16.54,16.58,649400.0,12.0478,12.077,12.0406,12.0697,649400.0
2005-02-04 15:05:00,16.58,16.6,16.57,16.59,430400.0,12.0697,12.0842,12.0624,12.077,430400.0
2005-02-04 15:10:00,16.58,16.64,16.58,16.61,1174900.0,12.0697,12.1134,12.0697,12.0915,1174900.0
2005-02-04 15:15:00,16.6,16.68,16.6,16.67,745700.0,12.0842,12.1425,12.0842,12.1352,745700.0
2005-02-04 15:20:00,16.67,16.69,16.64,16.68,878400.0,12.1352,12.1498,12.1134,12.1425,878400.0
2005-02-04 15:25:00,16.69,16.73,16.68,16.72,1161800.0,12.1498,12.1789,12.1425,12.1716,1161800.0
2005-02-04 15:30:00,16.72,16.73,16.68,16.71,646600.0,12.1716,12.1789,12.1425,12.1643,646600.0
2005-02-04 15:35:00,16.72,16.74,16.7,16.71,879000.0,12.1716,12.1862,12.157,12.1643,879000.0
2005-02-04 15:40:00,16.71,16.72,16.7,16.72,715700.0,12.1643,12.1716,12.157,12.1716,715700.0
2005-02-04 15:45:00,16.71,16.74,16.71,16.74,762600.0,12.1643,12.1862,12.1643,12.1862,762600.0
2005-02-04 15:50:00,16.74,16.75,16.71,16.75,1111000.0,12.1862,12.1934,12.1643,12.1934,1111000.0
2005-02-04 15:55:00,16.75,16.8,16.71,16.78,1356500.0,12.1934,12.2298,12.1643,12.2153,1356500.0
2005-02-07 09:30:00,16.74,16.78,16.71,16.73,576800.0,12.1862,12.2153,12.1643,12.1789,576800.0
2005-02-07 09:35:00,16.73,16.79,16.72,16.78,463000.0,12.1789,12.2226,12.1716,12.2153,463000.0
2005-02-07 09:40:00,16.78,16.83,16.76,16.83,598300.0,12.2153,12.2517,12.2007,12.2517,598300.0
2005-02-07 09:45:00,16.83,16.85,16.81,16.84,471300.0,12.2517,12.2662,12.2371,12.259,471300.0
2005-02-07 09:50:00,16.85,16.89,16.84,16.87,662800.0,12.2662,12.2954,12.259,12.2808,662800.0
2005-02-07 09:55:00,16.87,16.9,16.86,16.88,339900.0,12.2808,12.3026,12.2735,12.2881,339900.0
2005-02-07 10:00:00,16.89,16.89,16.86,16.89,299300.0,12.2954,12.2954,12.2735,12.2954,299300.0
2005-02-07 10:05:00,16.89,16.9,16.83,16.83,388600.0,12.2954,12.3026,12.2517,12.2517,388600.0
2005-02-07 10:10:00,16.83,16.83,16.73,16.75,865900.0,12.2517,12.2517,12.1789,12.1934,865900.0
2005-02-07 10:15:00,16.75,16.77,16.68,16.68,812600.0,12.1934,12.208,12.1425,12.1425,812600.0
2005-02-07 10:20:00,16.68,16.74,16.67,16.72,536500.0,12.1425,12.1862,12.1352,12.1716,536500.0
2005-02-07 10:25:00,16.72,16.74,16.7,16.7,189400.0,12.1716,12.1862,12.157,12.157,189400.0
2005-02-07 10:30:00,16.7,16.72,16.61,16.62,421400.0,12.157,12.1716,12.0915,12.0988,421400.0
2005-02-07 10:35:00,16.61,16.62,16.53,16.57,866200.0,12.0915,12.0988,12.0333,12.0624,866200.0
2005-02-07 10:40:00,16.57,16.6,16.54,16.59,530400.0,12.0624,12.0842,12.0406,12.077,530400.0
2005-02-07 10:45:00,16.59,16.64,16.58,16.62,415300.0,12.077,12.1134,12.0697,12.0988,415300.0
2005-02-07 10:50:00,16.62,16.69,16.61,16.69,352000.0,12.0988,12.1498,12.0915,12.1498,352000.0
2005-02-07 10:55:00,16.68,16.71,16.65,16.65,428400.0,12.1425,12.1643,12.1206,12.1206,428400.0
2005-02-07 11:00:00,16.66,16.7,16.65,16.66,211700.0,12.1279,12.157,12.1206,12.1279,211700.0
2005-02-07 11:05:00,16.66,16.67,16.61,16.61,214800.0,12.1279,12.1352,12.0915,12.0915,214800.0
2005-02-07 11:10:00,16.61,16.73,16.6,16.72,689600.0,12.0915,12.1789,12.0842,12.1716,689600.0
2005-02-07 11:15:00,16.72,16.72,16.66,16.72,491300.0,12.1716,12.1716,12.1279,12.1716,491300.0
2005-02-07 11:20:00,16.71,16.74,16.71,16.72,182500.0,12.1643,12.1862,12.1643,12.1716,182500.0
2005-02-07 11:25:00,16.71,16.72,16.65,16.68,376900.0,12.1643,12.1716,12.1206,12.1425,376900.0
2005-02-07 11:30:00,16.68,16.69,16.66,16.68,156000.0,12.1425,12.1498,12.1279,12.1425,156000.0
2005-02-07 11:35:00,16.68,16.69,16.65,16.67,154600.0,12.1425,12.1498,12.1206,12.1352,154600.0
2005-02-07 11:40:00,16.67,16.69,16.66,16.69,115400.0,12.1352,12.1498,12.1279,12.1498,115400.0
2005-02-07 11:45:00,16.68,16.73,16.68,16.73,245900.0,12.1425,12.1789,12.1425,12.1789,245900.0
2005-02-07 11:50:00,16.73,16.79,16.71,16.78,515700.0,12.1789,12.2226,12.1643,12.2153,515700.0
2005-02-07 11:55:00,16.77,16.78,16.73,16.74,498000.0,12.208,12.2153,12.1789,12.1862,498000.0
2005-02-07 12:00:00,16.74,16.75,16.69,16.69,508600.0,12.1862,12.1934,12.1498,12.1498,508600.0
2005-02-07 12:05:00,16.69,16.72,16.68,16.71,290500.0,12.1498,12.1716,12.1425,12.1643,290500.0
2005-02-07 12:10:00,16.71,16.72,16.68,16.69,250500.0,12.1643,12.1716,12.1425,12.1498,250500.0
2005-02-07 12:15:00,16.69,16.72,16.66,16.71,721800.0,12.1498,12.1716,12.1279,12.1643,721800.0
2005-02-07 12:20:00,16.7,16.7,16.65,16.68,282900.0,12.157,12.157,12.1206,12.1425,282900.0
2005-02-07 12:25:00,16.68,16.69,16.65,16.69,250000.0,12.1425,12.1498,12.1206,12.1498,250000.0
2005-02-07 12:30:00,16.69,16.69,16.66,16.68,158400.0,12.1498,12.1498,12.1279,12.1425,158400.0
2005-02-07 12:35:00,16.69,16.7,16.68,16.7,159900.0,12.1498,12.157,12.1425,12.157,159900.0
2005-02-07 12:40:00,16.69,16.75,16.69,16.75,349300.0,12.1498,12.1934,12.1498,12.1934,349300.0
2005-02-07 12:45:00,16.75,16.76,16.68,16.69,490400.0,12.1934,12.2007,12.1425,12.1498,490400.0
2005-02-07 12:50:00,16.68,16.7,16.67,16.68,405100.0,12.1425,12.157,12.1352,12.1425,405100.0
2005-02-07 12:55:00,16.68,16.72,16.68,16.72,132600.0,12.1425,12.1716,12.1425,12.1716,132600.0
2005-02-07 13:00:00,16.71,16.72,16.64,16.67,421800.0,12.1643,12.1716,12.1134,12.1352,421800.0
2005-02-07 13:05:00,16.67,16.69,16.64,16.68,408300.0,12.1352,12.1498,12.1134,12.1425,408300.0
2005-02-07 13:10:00,16.68,16.71,16.68,16.69,142500.0,12.1425,12.1643,12.1425,12.1498,142500.0
2005-02-07 13:15:00,16.69,16.71,16.68,16.68,182600.0,12.1498,12.1643,12.1425,12.1425,182600.0
2005-02-07 13:20:00,16.69,16.69,16.64,16.69,279100.0,12.1498,12.1498,12.1134,12.1498,279100.0
2005-02-07 13:25:00,16.69,16.69,16.65,16.68,260600.0,12.1498,12.1498,12.1206,12.1425,260600.0
2005-02-07 13:30:00,16.68,16.68,16.67,16.68,48600.0,12.1425,12.1425,12.1352,12.1425,48600.0
2005-02-07 13:35:00,16.68,16.68,16.67,16.67,102200.0,12.1425,12.1425,12.1352,12.1352,102200.0
2005-02-07 13:40:00,16.67,16.68,16.67,16.67,51700.0,12.1352,12.1425,12.1352,12.1352,51700.0
2005-02-07 13:45:00,16.67,16.68,16.64,16.64,437300.0,12.1352,12.1425,12.1134,12.1134,437300.0
2005-02-07 13:50:00,16.64,16.65,16.63,16.63,222800.0,12.1134,12.1206,12.1061,12.1061,222800.0
2005-02-07 13:55:00,16.63,16.63,16.6,16.6,197100.0,12.1061,12.1061,12.0842,12.0842,197100.0
2005-02-07 14:00:00,16.61,16.65,16.6,16.64,237900.0,12.0915,12.1206,12.0842,12.1134,237900.0
2005-02-07 14:05:00,16.64,16.66,16.64,16.66,104100.0,12.1134,12.1279,12.1134,12.1279,104100.0
2005-02-07 14:10:00,16.65,16.66,16.63,16.65,207900.0,12.1206,12.1279,12.1061,12.1206,207900.0
2005-02-07 14:15:00,16.65,16.66,16.64,16.65,76200.0,12.1206,12.1279,12.1134,12.1206,76200.0
2005-02-07 14:20:00,16.64,16.65,16.62,16.65,297400.0,12.1134,12.1206,12.0988,12.1206,297400.0
2005-02-07 14:25:00,16.66,16.73,16.65,16.68,864200.0,12.1279,12.1789,12.1206,12.1425,864200.0
2005-02-07 14:30:00,16.68,16.7,16.68,16.69,165900.0,12.1425,12.157,12.1425,12.1498,165900.0
2005-02-07 14:35:00,16.69,16.72,16.65,16.65,605600.0,12.1498,12.1716,12.1206,12.1206,605600.0
2005-02-07 14:40:00,16.65,16.73,16.65,16.69,380300.0,12.1206,12.1789,12.1206,12.1498,380300.0
2005-02-07 14:45:00,16.69,16.69,16.66,16.67,234700.0,12.1498,12.1498,12.1279,12.1352,234700.0
2005-02-07 14:50:00,16.67,16.71,16.67,16.7,244200.0,12.1352,12.1643,12.1352,12.157,244200.0
2005-02-07 14:55:00,16.69,16.71,16.68,16.7,127100.0,12.1498,12.1643,12.1425,12.157,127100.0
2005-02-07 15:00:00,16.7,16.71,16.69,16.7,194900.0,12.157,12.1643,12.1498,12.157,194900.0
2005-02-07 15:05:00,16.7,16.73,16.69,16.72,105900.0,12.157,12.1789,12.1498,12.1716,105900.0
2005-02-07 15:10:00,16.71,16.73,16.67,16.72,731100.0,12.1643,12.1789,12.1352,12.1716,731100.0
2005-02-07 15:15:00,16.72,16.73,16.69,16.7,210500.0,12.1716,12.1789,12.1498,12.157,210500.0
2005-02-07 15:20:00,16.69,16.71,16.68,16.71,320900.0,12.1498,12.1643,12.1425,12.1643,320900.0
2005-02-07 15:25:00,16.71,16.76,16.7,16.74,536000.0,12.1643,12.2007,12.157,12.1862,536000.0
2005-02-07 15:30:00,16.74,16.74,16.69,16.73,582900.0,12.1862,12.1862,12.1498,12.1789,582900.0
2005-02-07 15:35:00,16.73,16.74,16.7,16.71,266500.0,12.1789,12.1862,12.157,12.1643,266500.0
2005-02-07 15:40:00,16.71,16.72,16.69,16.71,320000.0,12.1643,12.1716,12.1498,12.1643,320000.0
2005-02-07 15:45:00,16.7,16.71,16.66,16.68,734100.0,12.157,12.1643,12.1279,12.1425,734100.0
2005-02-07 15:50:00,16.68,16.69,16.64,16.65,912000.0,12.1425,12.1498,12.1134,12.1206,912000.0
2005-02-07 15:55:00,16.66,16.71,16.66,16.71,569500.0,12.1279,12.1643,12.1279,12.1643,569500.0
2005-02-08 09:30:00,16.79,16.82,16.76,16.82,982900.0,12.2226,12.2444,12.2007,12.2444,982900.0
2005-02-08 09:35:00,16.82,16.87,16.81,16.86,652800.0,12.2444,12.2808,12.2371,12.2735,652800.0
2005-02-08 09:40:00,16.86,16.89,16.82,16.87,592500.0,12.2735,12.2954,12.2444,12.2808,592500.0
2005-02-08 09:45:00,16.87,16.88,16.82,16.85,525300.0,12.2808,12.2881,12.2444,12.2662,525300.0
2005-02-08 09:50:00,16.85,16.93,16.85,16.92,674800.0,12.2662,12.3245,12.2662,12.3172,674800.0
2005-02-08 09:55:00,16.92,16.95,16.85,16.95,1195500.0,12.3172,12.339,12.2662,12.339,1195500.0
2005-02-08 10:00:00,16.95,17.0,16.94,16.97,2162700.0,12.339,12.3754,12.3318,12.3536,2162700.0
2005-02-08 10:05:00,16.97,16.98,16.92,16.97,1761600.0,12.3536,12.3609,12.3172,12.3536,1761600.0
2005-02-08 10:10:00,16.97,17.05,16.95,17.01,1787000.0,12.3536,12.4118,12.339,12.3827,1787000.0
2005-02-08 10:15:00,17.01,17.05,17.0,17.05,894000.0,12.3827,12.4118,12.3754,12.4118,894000.0
2005-02-08 10:20:00,17.05,17.1,17.04,17.07,1026700.0,12.4118,12.4482,12.4045,12.4264,1026700.0
2005-02-08 10:25:00,17.06,17.13,17.06,17.1,883000.0,12.4191,12.4701,12.4191,12.4482,883000.0
2005-02-08 10:30:00,17.09,17.17,17.09,17.16,934500.0,12.4409,12.4992,12.4409,12.4919,934500.0
2005-02-08 10:35:00,17.16,17.18,17.12,17.13,698800.0,12.4919,12.5065,12.4628,12.4701,698800.0
2005-02-08 10:40:00,17.14,17.14,17.08,17.1,482300.0,12.4773,12.4773,12.4337,12.4482,482300.0
2005-02-08 10:45:00,17.09,17.11,17.03,17.04,402600.0,12.4409,12.4555,12.3973,12.4045,402600.0
2005-02-08 10:50:00,17.03,17.08,17.01,17.08,487600.0,12.3973,12.4337,12.3827,12.4337,487600.0
2005-02-08 10:55:00,17.07,17.07,16.99,17.0,496000.0,12.4264,12.4264,12.3682,12.3754,496000.0
2005-02-08 11:00:00,17.0,17.01,16.97,16.99,535600.0,12.3754,12.3827,12.3536,12.3682,535600.0
2005-02-08 11:05:00,16.99,17.05,16.97,17.02,1158000.0,12.3682,12.4118,12.3536,12.39,1158000.0
2005-02-08 11:10:00,17.01,17.04,16.96,16.96,569700.0,12.3827,12.4045,12.3463,12.3463,569700.0
2005-02-08 11:15:00,16.97,17.0,16.97,16.99,375200.0,12.3536,12.3754,12.3536,12.3682,375200.0
2005-02-08 11:20:00,16.99,17.06,16.99,17.05,564200.0,12.3682,12.4191,12.3682,12.4118,564200.0
2005-02-08 11:25:00,17.05,17.06,17.03,17.06,670900.0,12.4118,12.4191,12.3973,12.4191,670900.0
2005-02-08 11:30:00,17.05,17.07,17.01,17.02,663300.0,12.4118,12.4264,12.3827,12.39,663300.0
2005-02-08 11:35:00,17.01,17.08,17.01,17.07,602600.0,12.3827,12.4337,12.3827,12.4264,602600.0
2005-02-08 11:40:00,17.07,17.1,17.06,17.09,338100.0,12.4264,12.4482,12.4191,12.4409,338100.0
2005-02-08 11:45:00,17.09,17.11,17.0,17.01,869000.0,12.4409,12.4555,12.3754,12.3827,869000.0
2005-02-08 11:50:00,17.0,17.01,16.97,17.01,699900.0,12.3754,12.3827,12.3536,12.3827,699900.0
2005-02-08 11:55:00,17.0,17.04,16.99,17.0,598800.0,12.3754,12.4045,12.3682,12.3754,598800.0
2005-02-08 12:00:00,17.0,17.01,16.97,17.0,319100.0,12.3754,12.3827,12.3536,12.3754,319100.0
2005-02-08 12:05:00,17.01,17.01,16.98,16.99,134300.0,12.3827,12.3827,12.3609,12.3682,134300.0
2005-02-08 12:10:00,16.98,17.0,16.9,16.93,417400.0,12.3609,12.3754,12.3026,12.3245,417400.0
2005-02-08 12:15:00,16.94,16.95,16.91,16.92,324400.0,12.3318,12.339,12.3099,12.3172,324400.0
2005-02-08 12:20:00,16.92,16.93,16.85,16.85,430100.0,12.3172,12.3245,12.2662,12.2662,430100.0
2005-02-08 12:25:00,16.85,16.89,16.84,16.86,506400.0,12.2662,12.2954,12.259,12.2735,506400.0
2005-02-08 12:30:00,16.86,16.88,16.85,16.88,187000.0,12.2735,12.2881,12.2662,12.2881,187000.0
2005-02-08 12:35:00,16.88,16.91,16.86,16.88,454300.0,12.2881,12.3099,12.2735,12.2881,454300.0
2005-02-08 12:40:00,16.87,16.92,16.87,16.89,297600.0,12.2808,12.3172,12.2808,12.2954,297600.0
2005-02-08 12:45:00,16.89,16.92,16.89,16.92,119600.0,12.2954,12.3172,12.2954,12.3172,119600.0
2005-02-08 12:50:00,16.93,16.94,16.91,16.93,178600.0,12.3245,12.3318,12.3099,12.3245,178600.0
2005-02-08 12:55:00,16.93,16.95,16.92,16.92,153200.0,12.3245,12.339,12.3172,12.3172,153200.0
2005-02-08 13:00:00,16.92,16.92,16.87,16.87,223900.0,12.3172,12.3172,12.2808,12.2808,223900.0
2005-02-08 13:05:00,16.87,16.89,16.87,16.89,115900.0,12.2808,12.2954,12.2808,12.2954,115900.0
2005-02-08 13:10:00,16.9,16.91,16.88,16.9,89500.0,12.3026,12.3099,12.2881,12.3026,89500.0
2005-02-08 13:15:00,16.9,16.92,16.89,16.92,49200.0,12.3026,12.3172,12.2954,12.3172,49200.0
2005-02-08 13:20:00,16.92,16.96,16.9,16.94,382300.0,12.3172,12.3463,12.3026,12.3318,382300.0
2005-02-08 13:25:00,16.94,16.98,16.94,16.98,319300.0,12.3318,12.3609,12.3318,12.3609,319300.0
2005-02-08 13:30:00,16.97,16.99,16.92,16.95,588900.0,12.3536,12.3682,12.3172,12.339,588900.0
2005-02-08 13:35:00,16.95,16.98,16.94,16.96,276600.0,12.339,12.3609,12.3318,12.3463,276600.0
2005-02-08 13:40:00,16.96,16.97,16.91,16.92,316400.0,12.3463,12.3536,12.3099,12.3172,316400.0
2005-02-08 13:45:00,16.93,16.93,16.89,16.89,259000.0,12.3245,12.3245,12.2954,12.2954,259000.0
2005-02-08 13:50:00,16.89,16.89,16.85,16.86,407300.0,12.2954,12.2954,12.2662,12.2735,407300.0
2005-02-08 13:55:00,16.85,16.93,16.85,16.92,453300.0,12.2662,12.3245,12.2662,12.3172,453300.0
2005-02-08 14:00:00,16.92,16.95,16.89,16.9,708300.0,12.3172,12.339,12.2954,12.3026,708300.0
2005-02-08 14:05:00,16.89,16.9,16.87,16.89,286800.0,12.2954,12.3026,12.2808,12.2954,286800.0
2005-02-08 14:10:00,16.89,16.91,16.89,16.9,298900.0,12.2954,12.3099,12.2954,12.3026,298900.0
2005-02-08 14:15:00,16.9,16.95,16.89,16.94,290000.0,12.3026,12.339,12.2954,12.3318,290000.0
2005-02-08 14:20:00,16.94,16.97,16.93,16.93,417600.0,12.3318,12.3536,12.3245,12.3245,417600.0
2005-02-08 14:25:00,16.93,16.94,16.9,16.9,270200.0,12.3245,12.3318,12.3026,12.3026,270200.0
2005-02-08 14:30:00,16.91,16.91,16.88,16.9,187300.0,12.3099,12.3099,12.2881,12.3026,187300.0
2005-02-08 14:35:00,16.89,16.91,16.89,16.89,394600.0,12.2954,12.3099,12.2954,12.2954,394600.0
2005-02-08 14:40:00,16.9,16.9,16.87,16.87,378000.0,12.3026,12.3026,12.2808,12.2808,378000.0
2005-02-08 14:45:00,16.88,16.89,16.87,16.88,243500.0,12.2881,12.2954,12.2808,12.2881,243500.0
2005-02-08 14:50:00,16.87,16.89,16.87,16.88,220500.0,12.2808,12.2954,12.2808,12.2881,220500.0
2005-02-08 14:55:00,16.87,16.9,16.86,16.88,388100.0,12.2808,12.3026,12.2735,12.2881,388100.0
2005-02-08 15:00:00,16.88,16.89,16.85,16.88,462200.0,12.2881,12.2954,12.2662,12.2881,462200.0
2005-02-08 15:05:00,16.87,16.88,16.84,16.87,634300.0,12.2808,12.2881,12.259,12.2808,634300.0
2005-02-08 15:10:00,16.87,16.9,16.86,16.89,453000.0,12.2808,12.3026,12.2735,12.2954,453000.0
2005-02-08 15:15:00,16.89,16.89,16.84,16.86,382200.0,12.2954,12.2954,12.259,12.2735,382200.0
2005-02-08 15:20:00,16.85,16.89,16.85,16.88,423800.0,12.2662,12.2954,12.2662,12.2881,423800.0
2005-02-08 15:25:00,16.87,16.89,16.87,16.87,354700.0,12.2808,12.2954,12.2808,12.2808,354700.0
2005-02-08 15:30:00,16.88,16.92,16.86,16.91,473400.0,12.2881,12.3172,12.2735,12.3099,473400.0
2005-02-08 15:35:00,16.91,16.94,16.9,16.92,431500.0,12.3099,12.3318,12.3026,12.3172,431500.0
2005-02-08 15:40:00,16.93,16.94,16.89,16.89,401600.0,12.3245,12.3318,12.2954,12.2954,401600.0
2005-02-08 15:45:00,16.9,16.9,16.87,16.87,429600.0,12.3026,12.3026,12.2808,12.2808,429600.0
2005-02-08 15:50:00,16.87,16.9,16.85,16.88,1356600.0,12.2808,12.3026,12.2662,12.2881,1356600.0
2005-02-08 15:55:00,16.88,16.9,16.86,16.9,815000.0,12.2881,12.3026,12.2735,12.3026,815000.0
2005-02-09 09:30:00,16.85,16.87,16.76,16.76,646900.0,12.2662,12.2808,12.2007,12.2007,646900.0
2005-02-09 09:35:00,16.76,16.82,16.66,16.78,844500.0,12.2007,12.2444,12.1279,12.2153,844500.0
2005-02-09 09:40:00,16.78,16.8,16.72,16.76,818700.0,12.2153,12.2298,12.1716,12.2007,818700.0
2005-02-09 09:45:00,16.76,16.79,16.67,16.68,690800.0,12.2007,12.2226,12.1352,12.1425,690800.0
2005-02-09 09:50:00,16.68,16.68,16.63,16.67,713200.0,12.1425,12.1425,12.1061,12.1352,713200.0
2005-02-09 09:55:00,16.67,16.69,16.63,16.67,669500.0,12.1352,12.1498,12.1061,12.1352,669500.0
2005-02-09 10:00:00,16.68,16.72,16.66,16.67,426500.0,12.1425,12.1716,12.1279,12.1352,426500.0
2005-02-09 10:05:00,16.66,16.71,16.65,16.65,380100.0,12.1279,12.1643,12.1206,12.1206,380100.0
2005-02-09 10:10:00,16.65,16.66,16.58,16.59,977200.0,12.1206,12.1279,12.0697,12.077,977200.0
2005-02-09 10:15:00,16.59,16.63,16.56,16.61,709200.0,12.077,12.1061,12.0551,12.0915,709200.0
2005-02-09 10:20:00,16.62,16.62,16.55,16.57,756400.0,12.0988,12.0988,12.0478,12.0624,756400.0
2005-02-09 10:25:00,16.57,16.61,16.55,16.6,808500.0,12.0624,12.0915,12.0478,12.0842,808500.0
2005-02-09 10:30:00,16.6,16.62,16.53,16.56,1452100.0,12.0842,12.0988,12.0333,12.0551,1452100.0
2005-02-09 10:35:00,16.56,16.59,16.51,16.52,529300.0,12.0551,12.077,12.0187,12.026,529300.0
2005-02-09 10:40:00,16.51,16.52,16.45,16.45,984600.0,12.0187,12.026,11.975,11.975,984600.0
2005-02-09 10:45:00,16.45,16.51,16.44,16.51,1011500.0,11.975,12.0187,11.9678,12.0187,1011500.0
2005-02-09 10:50:00,16.51,16.52,16.46,16.47,961900.0,12.0187,12.026,11.9823,11.9896,961900.0
2005-02-09 10:55:00,16.48,16.52,16.47,16.49,646400.0,11.9969,12.026,11.9896,12.0042,646400.0
2005-02-09 11:00:00,16.49,16.5,16.44,16.49,663000.0,12.0042,12.0114,11.9678,12.0042,663000.0
2005-02-09 11:05:00,16.49,16.54,16.46,16.5,956300.0,12.0042,12.0406,11.9823,12.0114,956300.0
2005-02-09 11:10:00,16.49,16.5,16.45,16.47,396900.0,12.0042,12.0114,11.975,11.9896,396900.0
2005-02-09 11:15:00,16.47,16.48,16.45,16.46,668300.0,11.9896,11.9969,11.975,11.9823,668300.0
2005-02-09 11:20:00,16.46,16.49,16.45,16.47,471700.0,11.9823,12.0042,11.975,11.9896,471700.0
2005-02-09 11:25:00,16.47,16.49,16.45,16.48,572300.0,11.9896,12.0042,11.975,11.9969,572300.0
2005-02-09 11:30:00,16.47,16.49,16.47,16.48,101200.0,11.9896,12.0042,11.9896,11.9969,101200.0
2005-02-09 11:35:00,16.49,16.53,16.48,16.52,452900.0,12.0042,12.0333,11.9969,12.026,452900.0
2005-02-09 11:40:00,16.51,16.52,16.49,16.49,412900.0,12.0187,12.026,12.0042,12.0042,412900.0
2005-02-09 11:45:00,16.5,16.52,16.49,16.52,194700.0,12.0114,12.026,12.0042,12.026,194700.0
2005-02-09 11:50:00,16.51,16.56,16.51,16.55,530100.0,12.0187,12.0551,12.0187,12.0478,530100.0
2005-02-09 11:55:00,16.55,16.6,16.54,16.6,723800.0,12.0478,12.0842,12.0406,12.0842,723800.0
2005-02-09 12:00:00,16.6,16.6,16.56,16.57,381100.0,12.0842,12.0842,12.0551,12.0624,381100.0
2005-02-09 12:05:00,16.57,16.58,16.55,16.56,267700.0,12.0624,12.0697,12.0478,12.0551,267700.0
2005-02-09 12:10:00,16.56,16.57,16.51,16.55,642400.0,12.0551,12.0624,12.0187,12.0478,642400.0
2005-02-09 12:15:00,16.55,16.55,16.53,16.53,286600.0,12.0478,12.0478,12.0333,12.0333,286600.0
2005-02-09 12:20:00,16.53,16.58,16.52,16.58,569300.0,12.0333,12.0697,12.026,12.0697,569300.0
2005-02-09 12:25:00,16.58,16.58,16.55,16.56,245400.0,12.0697,12.0697,12.0478,12.0551,245400.0
2005-02-09 12:30:00,16.57,16.58,16.56,16.58,41900.0,12.0624,12.0697,12.0551,12.0697,41900.0
2005-02-09 12:35:00,16.58,16.58,16.56,16.57,143800.0,12.0697,12.0697,12.0551,12.0624,143800.0
2005-02-09 12:40:00,16.57,16.57,16.56,16.57,120700.0,12.0624,12.0624,12.0551,12.0624,120700.0
2005-02-09 12:45:00,16.57,16.57,16.56,16.57,75800.0,12.0624,12.0624,12.0551,12.0624,75800.0
2005-02-09 12:50:00,16.57,16.57,16.55,16.55,130900.0,12.0624,12.0624,12.0478,12.0478,130900.0
2005-02-09 12:55:00,16.56,16.57,16.51,16.54,751600.0,12.0551,12.0624,12.0187,12.0406,751600.0
2005-02-09 13:00:00,16.54,16.6,16.54,16.59,345000.0,12.0406,12.0842,12.0406,12.077,345000.0
2005-02-09 13:05:00,16.59,16.6,16.57,16.57,497800.0,12.077,12.0842,12.0624,12.0624,497800.0
2005-02-09 13:10:00,16.57,16.6,16.54,16.59,557700.0,12.0624,12.0842,12.0406,12.077,557700.0
2005-02-09 13:15:00,16.6,16.6,16.58,16.59,153800.0,12.0842,12.0842,12.0697,12.077,153800.0
2005-02-09 13:20:00,16.59,16.6,16.58,16.59,110900.0,12.077,12.0842,12.0697,12.077,110900.0
2005-02-09 13:25:00,16.59,16.64,16.59,16.63,312700.0,12.077,12.1134,12.077,12.1061,312700.0
2005-02-09 13:30:00,16.64,16.67,16.58,16.66,334600.0,12.1134,12.1352,12.0697,12.1279,334600.0
2005-02-09 13:35:00,16.65,16.68,16.64,16.65,356100.0,12.1206,12.1425,12.1134,12.1206,356100.0
2005-02-09 13:40:00,16.65,16.65,16.63,16.64,109900.0,12.1206,12.1206,12.1061,12.1134,109900.0
2005-02-09 13:45:00,16.64,16.65,16.6,16.61,196200.0,12.1134,12.1206,12.0842,12.0915,196200.0
2005-02-09 13:50:00,16.61,16.62,16.59,16.6,510400.0,12.0915,12.0988,12.077,12.0842,510400.0
2005-02-09 13:55:00,16.6,16.6,16.55,16.56,150400.0,12.0842,12.0842,12.0478,12.0551,150400.0
2005-02-09 14:00:00,16.55,16.57,16.52,16.53,368200.0,12.0478,12.0624,12.026,12.0333,368200.0
2005-02-09 14:05:00,16.53,16.55,16.47,16.49,696900.0,12.0333,12.0478,11.9896,12.0042,696900.0
2005-02-09 14:10:00,16.49,16.55,16.49,16.55,1127500.0,12.0042,12.0478,12.0042,12.0478,1127500.0
2005-02-09 14:15:00,16.55,16.58,16.51,16.56,515600.0,12.0478,12.0697,12.0187,12.0551,515600.0
2005-02-09 14:20:00,16.56,16.57,16.53,16.54,372400.0,12.0551,12.0624,12.0333,12.0406,372400.0
2005-02-09 14:25:00,16.54,16.54,16.49,16.54,263500.0,12.0406,12.0406,12.0042,12.0406,263500.0
2005-02-09 14:30:00,16.53,16.55,16.52,16.52,198100.0,12.0333,12.0478,12.026,12.026,198100.0
2005-02-09 14:35:00,16.52,16.54,16.51,16.54,218500.0,12.026,12.0406,12.0187,12.0406,218500.0
2005-02-09 14:40:00,16.54,16.58,16.52,16.57,412300.0,12.0406,12.0697,12.026,12.0624,412300.0
2005-02-09 14:45:00,16.57,16.57,16.52,16.55,291800.0,12.0624,12.0624,12.026,12.0478,291800.0
2005-02-09 14:50:00,16.55,16.55,16.49,16.5,390500.0,12.0478,12.0478,12.0042,12.0114,390500.0
2005-02-09 14:55:00,16.49,16.52,16.49,16.49,327900.0,12.0042,12.026,12.0042,12.0042,327900.0
2005-02-09 15:00:00,16.49,16.51,16.48,16.49,371500.0,12.0042,12.0187,11.9969,12.0042,371500.0
2005-02-09 15:05:00,16.49,16.49,16.44,16.44,623000.0,12.0042,12.0042,11.9678,11.9678,623000.0
2005-02-09 15:10:00,16.44,16.46,16.41,16.46,680000.0,11.9678,11.9823,11.9459,11.9823,680000.0
2005-02-09 15:15:00,16.46,16.46,16.44,16.45,325300.0,11.9823,11.9823,11.9678,11.975,325300.0
2005-02-09 15:20:00,16.45,16.52,16.42,16.49,756100.0,11.975,12.026,11.9532,12.0042,756100.0
2005-02-09 15:25:00,16.49,16.56,16.48,16.54,708300.0,12.0042,12.0551,11.9969,12.0406,708300.0
2005-02-09 15:30:00,16.54,16.56,16.5,16.5,540400.0,12.0406,12.0551,12.0114,12.0114,540400.0
2005-02-09 15:35:00,16.51,16.52,16.48,16.48,468600.0,12.0187,12.026,11.9969,11.9969,468600.0
2005-02-09 15:40:00,16.48,16.5,16.44,16.49,747100.0,11.9969,12.0114,11.9678,12.0042,747100.0
2005-02-09 15:45:00,16.48,16.89,16.47,16.54,633700.0,11.9969,12.2954,11.9896,12.0406,633700.0
2005-02-09 15:50:00,16.54,16.89,16.51,16.51,398100.0,12.0406,12.2954,12.0187,12.0187,398100.0
2005-02-09 15:55:00,16.52,16.54,16.5,16.52,753100.0,12.026,12.0406,12.0114,12.026,753100.0
2005-02-10 09:30:00,16.61,16.76,16.6,16.74,972800.0,12.0915,12.2007,12.0842,12.1862,972800.0
2005-02-10 09:35:00,16.75,16.78,16.66,16.66,802100.0,12.1934,12.2153,12.1279,12.1279,802100.0
2005-02-10 09:40:00,16.66,16.7,16.64,16.68,589000.0,12.1279,12.157,12.1134,12.1425,589000.0
2005-02-10 09:45:00,16.69,16.72,16.66,16.68,474500.0,12.1498,12.1716,12.1279,12.1425,474500.0
2005-02-10 09:50:00,16.69,16.72,16.67,16.71,265500.0,12.1498,12.1716,12.1352,12.1643,265500.0
2005-02-10 09:55:00,16.71,16.73,16.68,16.7,455900.0,12.1643,12.1789,12.1425,12.157,455900.0
2005-02-10 10:00:00,16.7,16.78,16.7,16.77,456400.0,12.157,12.2153,12.157,12.208,456400.0
2005-02-10 10:05:00,16.77,16.82,16.76,16.8,764700.0,12.208,12.2444,12.2007,12.2298,764700.0
2005-02-10 10:10:00,16.8,16.8,16.74,16.75,748100.0,12.2298,12.2298,12.1862,12.1934,748100.0
2005-02-10 10:15:00,16.75,16.78,16.71,16.71,441500.0,12.1934,12.2153,12.1643,12.1643,441500.0
2005-02-10 10:20:00,16.71,16.73,16.67,16.68,540600.0,12.1643,12.1789,12.1352,12.1425,540600.0
2005-02-10 10:25:00,16.68,16.71,16.63,16.7,1028900.0,12.1425,12.1643,12.1061,12.157,1028900.0
2005-02-10 10:30:00,16.7,16.7,16.64,16.65,529700.0,12.157,12.157,12.1134,12.1206,529700.0
2005-02-10 10:35:00,16.65,16.66,16.6,16.63,567000.0,12.1206,12.1279,12.0842,12.1061,567000.0
2005-02-10 10:40:00,16.63,16.65,16.56,16.56,823600.0,12.1061,12.1206,12.0551,12.0551,823600.0
2005-02-10 10:45:00,16.56,16.58,16.47,16.52,804400.0,12.0551,12.0697,11.9896,12.026,804400.0
2005-02-10 10:50:00,16.52,16.67,16.47,16.55,572900.0,12.026,12.1352,11.9896,12.0478,572900.0
2005-02-10 10:55:00,16.55,16.6,16.53,16.56,488400.0,12.0478,12.0842,12.0333,12.0551,488400.0
2005-02-10 11:00:00,16.56,16.59,16.53,16.57,232800.0,12.0551,12.077,12.0333,12.0624,232800.0
2005-02-10 11:05:00,16.57,16.58,16.54,16.57,496500.0,12.0624,12.0697,12.0406,12.0624,496500.0
2005-02-10 11:10:00,16.57,16.58,16.53,16.53,167000.0,12.0624,12.0697,12.0333,12.0333,167000.0
2005-02-10 11:15:00,16.54,16.55,16.53,16.54,90500.0,12.0406,12.0478,12.0333,12.0406,90500.0
2005-02-10 11:20:00,16.54,16.55,16.48,16.49,312500.0,12.0406,12.0478,11.9969,12.0042,312500.0
2005-02-10 11:25:00,16.49,16.54,16.48,16.5,510900.0,12.0042,12.0406,11.9969,12.0114,510900.0
2005-02-10 11:30:00,16.51,16.51,16.48,16.5,254800.0,12.0187,12.0187,11.9969,12.0114,254800.0
2005-02-10 11:35:00,16.5,16.52,16.49,16.52,241900.0,12.0114,12.026,12.0042,12.026,241900.0
2005-02-10 11:40:00,16.52,16.58,16.52,16.56,382400.0,12.026,12.0697,12.026,12.0551,382400.0
2005-02-10 11:45:00,16.55,16.64,16.55,16.63,386200.0,12.0478,12.1134,12.0478,12.1061,386200.0
2005-02-10 11:50:00,16.63,16.7,16.63,16.7,608100.0,12.1061,12.157,12.1061,12.157,608100.0
2005-02-10 11:55:00,16.7,16.76,16.51,16.68,1008100.0,12.157,12.2007,12.0187,12.1425,1008100.0
2005-02-10 12:00:00,16.68,16.73,16.65,16.65,399000.0,12.1425,12.1789,12.1206,12.1206,399000.0
2005-02-10 12:05:00,16.66,16.7,16.65,16.67,190400.0,12.1279,12.157,12.1206,12.1352,190400.0
2005-02-10 12:10:00,16.67,16.7,16.65,16.69,235300.0,12.1352,12.157,12.1206,12.1498,235300.0
2005-02-10 12:15:00,16.7,16.7,16.67,16.68,417600.0,12.157,12.157,12.1352,12.1425,417600.0
2005-02-10 12:20:00,16.69,16.76,16.67,16.74,410600.0,12.1498,12.2007,12.1352,12.1862,410600.0
2005-02-10 12:25:00,16.75,16.78,16.73,16.75,388000.0,12.1934,12.2153,12.1789,12.1934,388000.0
2005-02-10 12:30:00,16.74,16.77,16.7,16.71,593800.0,12.1862,12.208,12.157,12.1643,593800.0
2005-02-10 12:35:00,16.72,16.73,16.69,16.72,778000.0,12.1716,12.1789,12.1498,12.1716,778000.0
2005-02-10 12:40:00,16.73,16.76,16.71,16.75,434300.0,12.1789,12.2007,12.1643,12.1934,434300.0
2005-02-10 12:45:00,16.75,16.76,16.69,16.69,229700.0,12.1934,12.2007,12.1498,12.1498,229700.0
2005-02-10 12:50:00,16.69,16.73,16.69,16.69,284600.0,12.1498,12.1789,12.1498,12.1498,284600.0
2005-02-10 12:55:00,16.69,16.72,16.68,16.7,276800.0,12.1498,12.1716,12.1425,12.157,276800.0
2005-02-10 13:00:00,16.7,16.72,16.69,16.69,273900.0,12.157,12.1716,12.1498,12.1498,273900.0
2005-02-10 13:05:00,16.69,16.69,16.63,16.66,611300.0,12.1498,12.1498,12.1061,12.1279,611300.0
2005-02-10 13:10:00,16.66,16.67,16.64,16.65,229600.0,12.1279,12.1352,12.1134,12.1206,229600.0
2005-02-10 13:15:00,16.65,16.67,16.65,16.67,76200.0,12.1206,12.1352,12.1206,12.1352,76200.0
2005-02-10 13:20:00,16.67,16.67,16.64,16.67,231000.0,12.1352,12.1352,12.1134,12.1352,231000.0
2005-02-10 13:25:00,16.68,16.74,16.66,16.74,370800.0,12.1425,12.1862,12.1279,12.1862,370800.0
2005-02-10 13:30:00,16.73,16.76,16.7,16.73,435100.0,12.1789,12.2007,12.157,12.1789,435100.0
2005-02-10 13:35:00,16.74,16.75,16.69,16.7,300500.0,12.1862,12.1934,12.1498,12.157,300500.0
2005-02-10 13:40:00,16.71,16.71,16.68,16.69,64100.0,12.1643,12.1643,12.1425,12.1498,64100.0
2005-02-10 13:45:00,16.69,16.7,16.67,16.67,65100.0,12.1498,12.157,12.1352,12.1352,65100.0
2005-02-10 13:50:00,16.67,16.68,16.65,16.66,151300.0,12.1352,12.1425,12.1206,12.1279,151300.0
2005-02-10 13:55:00,16.66,16.72,16.65,16.72,295100.0,12.1279,12.1716,12.1206,12.1716,295100.0
2005-02-10 14:00:00,16.73,16.74,16.69,16.69,172400.0,12.1789,12.1862,12.1498,12.1498,172400.0
2005-02-10 14:05:00,16.69,16.7,16.64,16.66,129600.0,12.1498,12.157,12.1134,12.1279,129600.0
2005-02-10 14:10:00,16.66,16.69,16.66,16.68,158100.0,12.1279,12.1498,12.1279,12.1425,158100.0
2005-02-10 14:15:00,16.69,16.72,16.65,16.65,550000.0,12.1498,12.1716,12.1206,12.1206,550000.0
2005-02-10 14:20:00,16.65,16.66,16.63,16.66,120600.0,12.1206,12.1279,12.1061,12.1279,120600.0
2005-02-10 14:25:00,16.65,16.66,16.65,16.65,21500.0,12.1206,12.1279,12.1206,12.1206,21500.0
2005-02-10 14:30:00,16.65,16.66,16.61,16.62,200200.0,12.1206,12.1279,12.0915,12.0988,200200.0
2005-02-10 14:35:00,16.62,16.63,16.59,16.61,341000.0,12.0988,12.1061,12.077,12.0915,341000.0
2005-02-10 14:40:00,16.61,16.65,16.58,16.58,341400.0,12.0915,12.1206,12.0697,12.0697,341400.0
2005-02-10 14:45:00,16.59,16.62,16.58,16.6,224500.0,12.077,12.0988,12.0697,12.0842,224500.0
2005-02-10 14:50:00,16.6,16.64,16.59,16.6,412900.0,12.0842,12.1134,12.077,12.0842,412900.0
2005-02-10 14:55:00,16.6,16.66,16.6,16.65,278500.0,12.0842,12.1279,12.0842,12.1206,278500.0
2005-02-10 15:00:00,16.64,16.69,16.64,16.68,511600.0,12.1134,12.1498,12.1134,12.1425,511600.0
2005-02-10 15:05:00,16.68,16.73,16.67,16.72,516500.0,12.1425,12.1789,12.1352,12.1716,516500.0
2005-02-10 15:10:00,16.72,16.74,16.68,16.7,679000.0,12.1716,12.1862,12.1425,12.157,679000.0
2005-02-10 15:15:00,16.71,16.72,16.67,16.71,433800.0,12.1643,12.1716,12.1352,12.1643,433800.0
2005-02-10 15:20:00,16.71,16.74,16.71,16.72,390800.0,12.1643,12.1862,12.1643,12.1716,390800.0
2005-02-10 15:25:00,16.72,16.78,16.67,16.76,717100.0,12.1716,12.2153,12.1352,12.2007,717100.0
2005-02-10 15:30:00,16.75,16.76,16.72,16.74,332900.0,12.1934,12.2007,12.1716,12.1862,332900.0
2005-02-10 15:35:00,16.75,16.77,16.72,16.72,414900.0,12.1934,12.208,12.1716,12.1716,414900.0
2005-02-10 15:40:00,16.73,16.73,16.7,16.72,336200.0,12.1789,12.1789,12.157,12.1716,336200.0
2005-02-10 15:45:00,16.73,16.76,16.71,16.73,665000.0,12.1789,12.2007,12.1643,12.1789,665000.0
2005-02-10 15:50:00,16.72,16.74,16.69,16.7,508400.0,12.1716,12.1862,12.1498,12.157,508400.0
2005-02-10 15:55:00,16.69,16.72,16.66,16.67,525300.0,12.1498,12.1716,12.1279,12.1352,525300.0
2005-02-11 09:30:00,16.62,16.74,16.6,16.71,1072000.0,12.0988,12.1862,12.0842,12.1643,1072000.0
2005-02-11 09:35:00,16.71,16.74,16.66,16.67,568900.0,12.1643,12.1862,12.1279,12.1352,568900.0
2005-02-11 09:40:00,16.66,16.68,16.63,16.65,528200.0,12.1279,12.1425,12.1061,12.1206,528200.0
2005-02-11 09:45:00,16.65,16.67,16.59,16.62,903400.0,12.1206,12.1352,12.077,12.0988,903400.0
2005-02-11 09:50:00,16.62,16.65,16.59,16.65,303700.0,12.0988,12.1206,12.077,12.1206,303700.0
2005-02-11 09:55:00,16.65,16.68,16.63,16.65,397300.0,12.1206,12.1425,12.1061,12.1206,397300.0
2005-02-11 10:00:00,16.65,16.76,16.65,16.71,589700.0,12.1206,12.2007,12.1206,12.1643,589700.0
2005-02-11 10:05:00,16.71,16.72,16.68,16.71,356800.0,12.1643,12.1716,12.1425,12.1643,356800.0
2005-02-11 10:10:00,16.71,16.74,16.68,16.74,314600.0,12.1643,12.1862,12.1425,12.1862,314600.0
2005-02-11 10:15:00,16.74,16.83,16.74,16.82,552700.0,12.1862,12.2517,12.1862,12.2444,552700.0
2005-02-11 10:20:00,16.82,16.83,16.76,16.78,477800.0,12.2444,12.2517,12.2007,12.2153,477800.0
2005-02-11 10:25:00,16.78,16.87,16.77,16.85,721000.0,12.2153,12.2808,12.208,12.2662,721000.0
2005-02-11 10:30:00,16.85,16.87,16.82,16.86,477200.0,12.2662,12.2808,12.2444,12.2735,477200.0
2005-02-11 10:35:00,16.87,16.88,16.82,16.88,637800.0,12.2808,12.2881,12.2444,12.2881,637800.0
2005-02-11 10:40:00,16.88,16.92,16.86,16.91,572300.0,12.2881,12.3172,12.2735,12.3099,572300.0
2005-02-11 10:45:00,16.91,16.98,16.91,16.96,716200.0,12.3099,12.3609,12.3099,12.3463,716200.0
2005-02-11 10:50:00,16.96,16.96,16.92,16.95,595600.0,12.3463,12.3463,12.3172,12.339,595600.0
2005-02-11 10:55:00,16.94,16.99,16.92,16.92,568600.0,12.3318,12.3682,12.3172,12.3172,568600.0
2005-02-11 11:00:00,16.93,16.98,16.92,16.98,307900.0,12.3245,12.3609,12.3172,12.3609,307900.0
2005-02-11 11:05:00,16.98,17.06,16.98,17.04,1205800.0,12.3609,12.4191,12.3609,12.4045,1205800.0
2005-02-11 11:10:00,17.05,17.07,17.04,17.04,815700.0,12.4118,12.4264,12.4045,12.4045,815700.0
2005-02-11 11:15:00,17.04,17.12,17.03,17.12,900800.0,12.4045,12.4628,12.3973,12.4628,900800.0
2005-02-11 11:20:00,17.13,17.17,17.1,17.13,997900.0,12.4701,12.4992,12.4482,12.4701,997900.0
2005-02-11 11:25:00,17.14,17.23,17.13,17.21,1356900.0,12.4773,12.5429,12.4701,12.5283,1356900.0
2005-02-11 11:30:00,17.21,17.24,17.13,17.13,935000.0,12.5283,12.5501,12.4701,12.4701,935000.0
2005-02-11 11:35:00,17.13,17.13,16.95,17.1,604400.0,12.4701,12.4701,12.339,12.4482,604400.0
2005-02-11 11:40:00,17.1,17.11,17.07,17.09,522000.0,12.4482,12.4555,12.4264,12.4409,522000.0
2005-02-11 11:45:00,17.09,17.11,17.07,17.07,531700.0,12.4409,12.4555,12.4264,12.4264,531700.0
2005-02-11 11:50:00,17.06,17.07,17.03,17.06,399500.0,12.4191,12.4264,12.3973,12.4191,399500.0
2005-02-11 11:55:00,17.05,17.09,17.05,17.07,490800.0,12.4118,12.4409,12.4118,12.4264,490800.0
2005-02-11 12:00:00,17.07,17.11,17.02,17.09,679400.0,12.4264,12.4555,12.39,12.4409,679400.0
2005-02-11 12:05:00,17.1,17.1,17.04,17.05,271400.0,12.4482,12.4482,12.4045,12.4118,271400.0
2005-02-11 12:10:00,17.04,17.05,17.03,17.03,244400.0,12.4045,12.4118,12.3973,12.3973,244400.0
2005-02-11 12:15:00,17.03,17.03,16.98,16.99,502300.0,12.3973,12.3973,12.3609,12.3682,502300.0
2005-02-11 12:20:00,16.99,17.09,16.98,17.09,748200.0,12.3682,12.4409,12.3609,12.4409,748200.0
2005-02-11 12:25:00,17.09,17.17,17.08,17.12,877100.0,12.4409,12.4992,12.4337,12.4628,877100.0
2005-02-11 12:30:00,17.12,17.18,17.12,17.17,327700.0,12.4628,12.5065,12.4628,12.4992,327700.0
2005-02-11 12:35:00,17.18,17.2,17.16,17.18,561100.0,12.5065,12.521,12.4919,12.5065,561100.0
2005-02-11 12:40:00,17.18,17.18,17.15,17.15,231200.0,12.5065,12.5065,12.4846,12.4846,231200.0
2005-02-11 12:45:00,17.15,17.18,17.11,17.16,488000.0,12.4846,12.5065,12.4555,12.4919,488000.0
2005-02-11 12:50:00,17.17,17.17,17.14,17.14,134400.0,12.4992,12.4992,12.4773,12.4773,134400.0
2005-02-11 12:55:00,17.15,17.17,17.14,17.16,227000.0,12.4846,12.4992,12.4773,12.4919,227000.0
2005-02-11 13:00:00,17.16,17.19,17.15,17.18,393000.0,12.4919,12.5137,12.4846,12.5065,393000.0
2005-02-11 13:05:00,17.18,17.19,17.15,17.17,375600.0,12.5065,12.5137,12.4846,12.4992,375600.0
2005-02-11 13:10:00,17.17,17.17,17.14,17.16,161400.0,12.4992,12.4992,12.4773,12.4919,161400.0
2005-02-11 13:15:00,17.16,17.18,17.15,17.17,286900.0,12.4919,12.5065,12.4846,12.4992,286900.0
2005-02-11 13:20:00,17.16,17.19,17.16,17.18,168800.0,12.4919,12.5137,12.4919,12.5065,168800.0
2005-02-11 13:25:00,17.18,17.2,17.16,17.17,287600.0,12.5065,12.521,12.4919,12.4992,287600.0
2005-02-11 13:30:00,17.16,17.22,17.16,17.22,382800.0,12.4919,12.5356,12.4919,12.5356,382800.0
2005-02-11 13:35:00,17.22,17.24,17.18,17.24,451500.0,12.5356,12.5501,12.5065,12.5501,451500.0
2005-02-11 13:40:00,17.24,17.25,17.22,17.24,529100.0,12.5501,12.5574,12.5356,12.5501,529100.0
2005-02-11 13:45:00,17.24,17.27,17.22,17.24,577900.0,12.5501,12.572,12.5356,12.5501,577900.0
2005-02-11 13:50:00,17.23,17.33,17.23,17.32,736700.0,12.5429,12.6157,12.5429,12.6084,736700.0
2005-02-11 13:55:00,17.33,17.34,17.28,17.28,747400.0,12.6157,12.6229,12.5793,12.5793,747400.0
2005-02-11 14:00:00,17.28,17.3,17.25,17.26,407100.0,12.5793,12.5938,12.5574,12.5647,407100.0
2005-02-11 14:05:00,17.26,17.27,17.23,17.27,587000.0,12.5647,12.572,12.5429,12.572,587000.0
2005-02-11 14:10:00,17.26,17.28,17.22,17.25,597400.0,12.5647,12.5793,12.5356,12.5574,597400.0
2005-02-11 14:15:00,17.24,17.28,17.22,17.22,460400.0,12.5501,12.5793,12.5356,12.5356,460400.0
2005-02-11 14:20:00,17.23,17.25,17.16,17.16,417800.0,12.5429,12.5574,12.4919,12.4919,417800.0
2005-02-11 14:25:00,17.16,17.18,17.14,17.15,587200.0,12.4919,12.5065,12.4773,12.4846,587200.0
2005-02-11 14:30:00,17.15,17.15,17.12,17.14,338900.0,12.4846,12.4846,12.4628,12.4773,338900.0
2005-02-11 14:35:00,17.13,17.18,17.13,17.17,339500.0,12.4701,12.5065,12.4701,12.4992,339500.0
2005-02-11 14:40:00,17.17,17.19,17.17,17.18,242300.0,12.4992,12.5137,12.4992,12.5065,242300.0
2005-02-11 14:45:00,17.18,17.21,17.17,17.19,187000.0,12.5065,12.5283,12.4992,12.5137,187000.0
2005-02-11 14:50:00,17.18,17.22,17.18,17.21,321000.0,12.5065,12.5356,12.5065,12.5283,321000.0
2005-02-11 14:55:00,17.21,17.22,17.19,17.2,191600.0,12.5283,12.5356,12.5137,12.521,191600.0
2005-02-11 15:00:00,17.19,17.2,17.12,17.13,403800.0,12.5137,12.521,12.4628,12.4701,403800.0
2005-02-11 15:05:00,17.14,17.14,17.12,17.13,393900.0,12.4773,12.4773,12.4628,12.4701,393900.0
2005-02-11 15:10:00,17.13,17.16,17.13,17.14,409000.0,12.4701,12.4919,12.4701,12.4773,409000.0
2005-02-11 15:15:00,17.14,17.14,17.12,17.12,360800.0,12.4773,12.4773,12.4628,12.4628,360800.0
2005-02-11 15:20:00,17.12,17.19,17.12,17.18,459000.0,12.4628,12.5137,12.4628,12.5065,459000.0
2005-02-11 15:25:00,17.19,17.19,17.15,17.19,211300.0,12.5137,12.5137,12.4846,12.5137,211300.0
2005-02-11 15:30:00,17.18,17.19,17.14,17.15,318100.0,12.5065,12.5137,12.4773,12.4846,318100.0
2005-02-11 15:35:00,17.15,17.16,17.08,17.09,546400.0,12.4846,12.4919,12.4337,12.4409,546400.0
2005-02-11 15:40:00,17.1,17.15,17.09,17.15,628900.0,12.4482,12.4846,12.4409,12.4846,628900.0
2005-02-11 15:45:00,17.15,17.17,17.12,17.13,857100.0,12.4846,12.4992,12.4628,12.4701,857100.0
2005-02-11 15:50:00,17.13,17.13,17.09,17.11,855000.0,12.4701,12.4701,12.4409,12.4555,855000.0
2005-02-11 15:55:00,17.11,17.14,17.09,17.11,1465000.0,12.4555,12.4773,12.4409,12.4555,1465000.0
2005-02-14 09:30:00,17.15,17.19,17.13,17.15,899800.0,12.4846,12.5137,12.4701,12.4846,899800.0
2005-02-14 09:35:00,17.15,17.17,17.12,17.14,641500.0,12.4846,12.4992,12.4628,12.4773,641500.0
2005-02-14 09:40:00,17.15,17.2,17.13,17.18,389300.0,12.4846,12.521,12.4701,12.5065,389300.0
2005-02-14 09:45:00,17.17,17.18,17.1,17.14,750400.0,12.4992,12.5065,12.4482,12.4773,750400.0
2005-02-14 09:50:00,17.13,17.22,17.12,17.21,937400.0,12.4701,12.5356,12.4628,12.5283,937400.0
2005-02-14 09:55:00,17.2,17.22,17.15,17.19,718200.0,12.521,12.5356,12.4846,12.5137,718200.0
2005-02-14 10:00:00,17.18,17.21,17.15,17.15,553000.0,12.5065,12.5283,12.4846,12.4846,553000.0
2005-02-14 10:05:00,17.16,17.16,17.1,17.12,520100.0,12.4919,12.4919,12.4482,12.4628,520100.0
2005-02-14 10:10:00,17.13,17.14,17.1,17.13,365500.0,12.4701,12.4773,12.4482,12.4701,365500.0
2005-02-14 10:15:00,17.13,17.15,17.08,17.15,534100.0,12.4701,12.4846,12.4337,12.4846,534100.0
2005-02-14 10:20:00,17.15,17.17,17.12,17.15,226600.0,12.4846,12.4992,12.4628,12.4846,226600.0
2005-02-14 10:25:00,17.15,17.18,17.14,17.16,255400.0,12.4846,12.5065,12.4773,12.4919,255400.0
2005-02-14 10:30:00,17.16,17.17,17.1,17.14,396500.0,12.4919,12.4992,12.4482,12.4773,396500.0
2005-02-14 10:35:00,17.15,17.2,17.14,17.16,526400.0,12.4846,12.521,12.4773,12.4919,526400.0
2005-02-14 10:40:00,17.16,17.17,17.14,17.15,278100.0,12.4919,12.4992,12.4773,12.4846,278100.0
2005-02-14 10:45:00,17.15,17.15,17.11,17.11,248100.0,12.4846,12.4846,12.4555,12.4555,248100.0
2005-02-14 10:50:00,17.11,17.14,17.07,17.08,380100.0,12.4555,12.4773,12.4264,12.4337,380100.0
2005-02-14 10:55:00,17.08,17.11,17.06,17.06,390500.0,12.4337,12.4555,12.4191,12.4191,390500.0
2005-02-14 11:00:00,17.05,17.07,16.98,17.0,616900.0,12.4118,12.4264,12.3609,12.3754,616900.0
2005-02-14 11:05:00,17.0,17.01,16.97,17.0,457100.0,12.3754,12.3827,12.3536,12.3754,457100.0
2005-02-14 11:10:00,16.99,17.06,16.99,17.05,562500.0,12.3682,12.4191,12.3682,12.4118,562500.0
2005-02-14 11:15:00,17.06,17.07,17.0,17.0,506400.0,12.4191,12.4264,12.3754,12.3754,506400.0
2005-02-14 11:20:00,17.0,17.04,17.0,17.03,169600.0,12.3754,12.4045,12.3754,12.3973,169600.0
2005-02-14 11:25:00,17.04,17.08,17.04,17.05,223800.0,12.4045,12.4337,12.4045,12.4118,223800.0
2005-02-14 11:30:00,17.06,17.08,17.05,17.07,301700.0,12.4191,12.4337,12.4118,12.4264,301700.0
2005-02-14 11:35:00,17.06,17.08,17.05,17.06,244100.0,12.4191,12.4337,12.4118,12.4191,244100.0
2005-02-14 11:40:00,17.06,17.1,17.06,17.08,497900.0,12.4191,12.4482,12.4191,12.4337,497900.0
2005-02-14 11:45:00,17.08,17.09,17.02,17.06,252100.0,12.4337,12.4409,12.39,12.4191,252100.0
2005-02-14 11:50:00,17.06,17.07,17.03,17.05,386800.0,12.4191,12.4264,12.3973,12.4118,386800.0
2005-02-14 11:55:00,17.06,17.06,17.05,17.05,124000.0,12.4191,12.4191,12.4118,12.4118,124000.0
2005-02-14 12:00:00,17.05,17.05,17.02,17.04,222200.0,12.4118,12.4118,12.39,12.4045,222200.0
2005-02-14 12:05:00,17.04,17.07,17.02,17.03,484700.0,12.4045,12.4264,12.39,12.3973,484700.0
2005-02-14 12:10:00,17.03,17.07,17.03,17.07,142900.0,12.3973,12.4264,12.3973,12.4264,142900.0
2005-02-14 12:15:00,17.07,17.11,17.06,17.1,478300.0,12.4264,12.4555,12.4191,12.4482,478300.0
2005-02-14 12:20:00,17.09,17.13,17.06,17.08,567900.0,12.4409,12.4701,12.4191,12.4337,567900.0
2005-02-14 12:25:00,17.08,17.1,17.06,17.07,102700.0,12.4337,12.4482,12.4191,12.4264,102700.0
2005-02-14 12:30:00,17.06,17.08,17.05,17.06,303000.0,12.4191,12.4337,12.4118,12.4191,303000.0
2005-02-14 12:35:00,17.06,17.06,17.03,17.03,205200.0,12.4191,12.4191,12.3973,12.3973,205200.0
2005-02-14 12:40:00,17.03,17.04,17.02,17.04,213300.0,12.3973,12.4045,12.39,12.4045,213300.0
2005-02-14 12:45:00,17.03,17.04,16.98,17.01,480400.0,12.3973,12.4045,12.3609,12.3827,480400.0
2005-02-14 12:50:00,17.01,17.05,17.0,17.04,464500.0,12.3827,12.4118,12.3754,12.4045,464500.0
2005-02-14 12:55:00,17.03,17.04,17.01,17.02,138800.0,12.3973,12.4045,12.3827,12.39,138800.0
2005-02-14 13:00:00,17.02,17.05,17.01,17.04,221800.0,12.39,12.4118,12.3827,12.4045,221800.0
2005-02-14 13:05:00,17.04,17.04,17.01,17.02,73200.0,12.4045,12.4045,12.3827,12.39,73200.0
2005-02-14 13:10:00,17.01,17.03,17.0,17.03,281900.0,12.3827,12.3973,12.3754,12.3973,281900.0
2005-02-14 13:15:00,17.03,17.06,17.01,17.05,295400.0,12.3973,12.4191,12.3827,12.4118,295400.0
2005-02-14 13:20:00,17.06,17.08,17.05,17.06,266500.0,12.4191,12.4337,12.4118,12.4191,266500.0
2005-02-14 13:25:00,17.06,17.07,17.05,17.05,127500.0,12.4191,12.4264,12.4118,12.4118,127500.0
2005-02-14 13:30:00,17.05,17.05,17.03,17.04,122300.0,12.4118,12.4118,12.3973,12.4045,122300.0
2005-02-14 13:35:00,17.04,17.06,17.02,17.03,286800.0,12.4045,12.4191,12.39,12.3973,286800.0
2005-02-14 13:40:00,17.03,17.04,16.99,17.03,659900.0,12.3973,12.4045,12.3682,12.3973,659900.0
2005-02-14 13:45:00,17.03,17.06,17.01,17.06,394900.0,12.3973,12.4191,12.3827,12.4191,394900.0
2005-02-14 13:50:00,17.06,17.1,17.06,17.08,377600.0,12.4191,12.4482,12.4191,12.4337,377600.0
2005-02-14 13:55:00,17.08,17.08,17.04,17.05,256700.0,12.4337,12.4337,12.4045,12.4118,256700.0
2005-02-14 14:00:00,17.05,17.05,17.01,17.03,195500.0,12.4118,12.4118,12.3827,12.3973,195500.0
2005-02-14 14:05:00,17.02,17.03,17.0,17.02,222400.0,12.39,12.3973,12.3754,12.39,222400.0
2005-02-14 14:10:00,17.02,17.04,17.01,17.03,193000.0,12.39,12.4045,12.3827,12.3973,193000.0
2005-02-14 14:15:00,17.03,17.06,17.03,17.03,754400.0,12.3973,12.4191,12.3973,12.3973,754400.0
2005-02-14 14:20:00,17.03,17.06,17.02,17.04,417000.0,12.3973,12.4191,12.39,12.4045,417000.0
2005-02-14 14:25:00,17.04,17.08,17.04,17.07,602700.0,12.4045,12.4337,12.4045,12.4264,602700.0
2005-02-14 14:30:00,17.07,17.12,17.07,17.09,423700.0,12.4264,12.4628,12.4264,12.4409,423700.0
2005-02-14 14:35:00,17.09,17.12,17.07,17.09,351500.0,12.4409,12.4628,12.4264,12.4409,351500.0
2005-02-14 14:40:00,17.1,17.1,17.08,17.09,200700.0,12.4482,12.4482,12.4337,12.4409,200700.0
2005-02-14 14:45:00,17.09,17.12,17.08,17.09,265600.0,12.4409,12.4628,12.4337,12.4409,265600.0
2005-02-14 14:50:00,17.1,17.12,17.09,17.12,756800.0,12.4482,12.4628,12.4409,12.4628,756800.0
2005-02-14 14:55:00,17.11,17.16,17.11,17.15,323700.0,12.4555,12.4919,12.4555,12.4846,323700.0
2005-02-14 15:00:00,17.15,17.16,17.12,17.12,182900.0,12.4846,12.4919,12.4628,12.4628,182900.0
2005-02-14 15:05:00,17.12,17.16,17.11,17.11,528800.0,12.4628,12.4919,12.4555,12.4555,528800.0
2005-02-14 15:10:00,17.11,17.14,17.11,17.14,492500.0,12.4555,12.4773,12.4555,12.4773,492500.0
2005-02-14 15:15:00,17.13,17.15,17.12,17.13,501200.0,12.4701,12.4846,12.4628,12.4701,501200.0
2005-02-14 15:20:00,17.13,17.14,17.1,17.14,283200.0,12.4701,12.4773,12.4482,12.4773,283200.0
2005-02-14 15:25:00,17.14,17.16,17.13,17.15,600800.0,12.4773,12.4919,12.4701,12.4846,600800.0
2005-02-14 15:30:00,17.15,17.16,17.11,17.12,390900.0,12.4846,12.4919,12.4555,12.4628,390900.0
2005-02-14 15:35:00,17.13,17.13,17.12,17.12,137000.0,12.4701,12.4701,12.4628,12.4628,137000.0
2005-02-14 15:40:00,17.12,17.17,17.11,17.17,843500.0,12.4628,12.4992,12.4555,12.4992,843500.0
2005-02-14 15:45:00,17.16,17.17,17.13,17.13,352500.0,12.4919,12.4992,12.4701,12.4701,352500.0
2005-02-14 15:50:00,17.13,17.13,17.07,17.12,1136000.0,12.4701,12.4701,12.4264,12.4628,1136000.0
2005-02-14 15:55:00,17.11,17.13,17.08,17.13,1155800.0,12.4555,12.4701,12.4337,12.4701,1155800.0
2005-02-15 09:30:00,17.13,17.4,17.11,17.33,1704900.0,12.4701,12.6666,12.4555,12.6157,1704900.0
2005-02-15 09:35:00,17.32,17.33,17.26,17.27,894100.0,12.6084,12.6157,12.5647,12.572,894100.0
2005-02-15 09:40:00,17.27,17.27,17.19,17.19,1089700.0,12.572,12.572,12.5137,12.5137,1089700.0
2005-02-15 09:45:00,17.19,17.29,17.19,17.25,771200.0,12.5137,12.5865,12.5137,12.5574,771200.0
2005-02-15 09:50:00,17.25,17.29,17.25,17.27,456400.0,12.5574,12.5865,12.5574,12.572,456400.0
2005-02-15 09:55:00,17.27,17.33,17.27,17.29,603300.0,12.572,12.6157,12.572,12.5865,603300.0
2005-02-15 10:00:00,17.29,17.33,17.25,17.27,480700.0,12.5865,12.6157,12.5574,12.572,480700.0
2005-02-15 10:05:00,17.26,17.34,17.26,17.33,539800.0,12.5647,12.6229,12.5647,12.6157,539800.0
2005-02-15 10:10:00,17.33,17.41,17.32,17.38,922400.0,12.6157,12.6739,12.6084,12.6521,922400.0
2005-02-15 10:15:00,17.37,17.43,17.34,17.41,617100.0,12.6448,12.6885,12.6229,12.6739,617100.0
2005-02-15 10:20:00,17.4,17.45,17.37,17.37,726200.0,12.6666,12.703,12.6448,12.6448,726200.0
2005-02-15 10:25:00,17.37,17.41,17.36,17.38,311800.0,12.6448,12.6739,12.6375,12.6521,311800.0
2005-02-15 10:30:00,17.37,17.49,17.37,17.47,1372300.0,12.6448,12.7321,12.6448,12.7176,1372300.0
2005-02-15 10:35:00,17.48,17.49,17.4,17.45,889200.0,12.7249,12.7321,12.6666,12.703,889200.0
2005-02-15 10:40:00,17.45,17.49,17.45,17.47,830200.0,12.703,12.7321,12.703,12.7176,830200.0
2005-02-15 10:45:00,17.48,17.49,17.42,17.46,1015300.0,12.7249,12.7321,12.6812,12.7103,1015300.0
2005-02-15 10:50:00,17.46,17.49,17.45,17.46,916300.0,12.7103,12.7321,12.703,12.7103,916300.0
2005-02-15 10:55:00,17.47,17.54,17.45,17.51,1974800.0,12.7176,12.7685,12.703,12.7467,1974800.0
2005-02-15 11:00:00,17.51,17.52,17.48,17.5,757000.0,12.7467,12.754,12.7249,12.7394,757000.0
2005-02-15 11:05:00,17.5,17.58,17.49,17.53,1445900.0,12.7394,12.7977,12.7321,12.7613,1445900.0
2005-02-15 11:10:00,17.53,17.59,17.52,17.57,1195700.0,12.7613,12.8049,12.754,12.7904,1195700.0
2005-02-15 11:15:00,17.58,17.59,17.52,17.55,1126300.0,12.7977,12.8049,12.754,12.7758,1126300.0
2005-02-15 11:20:00,17.55,17.56,17.52,17.55,435800.0,12.7758,12.7831,12.754,12.7758,435800.0
2005-02-15 11:25:00,17.55,17.58,17.52,17.55,530000.0,12.7758,12.7977,12.754,12.7758,530000.0
2005-02-15 11:30:00,17.54,17.55,17.49,17.53,787500.0,12.7685,12.7758,12.7321,12.7613,787500.0
2005-02-15 11:35:00,17.52,17.53,17.49,17.52,802100.0,12.754,12.7613,12.7321,12.754,802100.0
2005-02-15 11:40:00,17.52,17.54,17.49,17.51,736400.0,12.754,12.7685,12.7321,12.7467,736400.0
2005-02-15 11:45:00,17.51,17.52,17.49,17.5,299000.0,12.7467,12.754,12.7321,12.7394,299000.0
2005-02-15 11:50:00,17.5,17.51,17.48,17.5,516800.0,12.7394,12.7467,12.7249,12.7394,516800.0
2005-02-15 11:55:00,17.5,17.55,17.49,17.49,845500.0,12.7394,12.7758,12.7321,12.7321,845500.0
2005-02-15 12:00:00,17.5,17.5,17.46,17.47,288000.0,12.7394,12.7394,12.7103,12.7176,288000.0
2005-02-15 12:05:00,17.47,17.49,17.46,17.48,383900.0,12.7176,12.7321,12.7103,12.7249,383900.0
2005-02-15 12:10:00,17.48,17.48,17.43,17.44,560600.0,12.7249,12.7249,12.6885,12.6957,560600.0
2005-02-15 12:15:00,17.43,17.49,17.42,17.49,497600.0,12.6885,12.7321,12.6812,12.7321,497600.0
2005-02-15 12:20:00,17.5,17.51,17.47,17.47,532300.0,12.7394,12.7467,12.7176,12.7176,532300.0
2005-02-15 12:25:00,17.48,17.48,17.42,17.43,700100.0,12.7249,12.7249,12.6812,12.6885,700100.0
2005-02-15 12:30:00,17.43,17.47,17.41,17.46,414700.0,12.6885,12.7176,12.6739,12.7103,414700.0
2005-02-15 12:35:00,17.46,17.46,17.43,17.44,258800.0,12.7103,12.7103,12.6885,12.6957,258800.0
2005-02-15 12:40:00,17.44,17.45,17.43,17.43,173500.0,12.6957,12.703,12.6885,12.6885,173500.0
2005-02-15 12:45:00,17.43,17.44,17.42,17.44,192700.0,12.6885,12.6957,12.6812,12.6957,192700.0
2005-02-15 12:50:00,17.44,17.48,17.43,17.47,335200.0,12.6957,12.7249,12.6885,12.7176,335200.0
2005-02-15 12:55:00,17.47,17.48,17.46,17.46,401200.0,12.7176,12.7249,12.7103,12.7103,401200.0
2005-02-15 13:00:00,17.46,17.46,17.42,17.43,345100.0,12.7103,12.7103,12.6812,12.6885,345100.0
2005-02-15 13:05:00,17.43,17.43,17.39,17.41,1112800.0,12.6885,12.6885,12.6593,12.6739,1112800.0
2005-02-15 13:10:00,17.41,17.44,17.4,17.43,638600.0,12.6739,12.6957,12.6666,12.6885,638600.0
2005-02-15 13:15:00,17.42,17.43,17.4,17.42,469500.0,12.6812,12.6885,12.6666,12.6812,469500.0
2005-02-15 13:20:00,17.41,17.42,17.38,17.39,847000.0,12.6739,12.6812,12.6521,12.6593,847000.0
2005-02-15 13:25:00,17.39,17.44,17.39,17.39,863800.0,12.6593,12.6957,12.6593,12.6593,863800.0
2005-02-15 13:30:00,17.39,17.41,17.35,17.4,861000.0,12.6593,12.6739,12.6302,12.6666,861000.0
2005-02-15 13:35:00,17.4,17.44,17.39,17.44,316000.0,12.6666,12.6957,12.6593,12.6957,316000.0
2005-02-15 13:40:00,17.43,17.46,17.41,17.45,245100.0,12.6885,12.7103,12.6739,12.703,245100.0
2005-02-15 13:45:00,17.45,17.47,17.43,17.46,522200.0,12.703,12.7176,12.6885,12.7103,522200.0
2005-02-15 13:50:00,17.46,17.46,17.43,17.43,791000.0,12.7103,12.7103,12.6885,12.6885,791000.0
2005-02-15 13:55:00,17.42,17.47,17.4,17.47,878300.0,12.6812,12.7176,12.6666,12.7176,878300.0
2005-02-15 14:00:00,17.47,17.49,17.46,17.47,550900.0,12.7176,12.7321,12.7103,12.7176,550900.0
2005-02-15 14:05:00,17.46,17.48,17.45,17.45,487100.0,12.7103,12.7249,12.703,12.703,487100.0
2005-02-15 14:10:00,17.45,17.47,17.44,17.46,267900.0,12.703,12.7176,12.6957,12.7103,267900.0
2005-02-15 14:15:00,17.47,17.47,17.4,17.43,688400.0,12.7176,12.7176,12.6666,12.6885,688400.0
2005-02-15 14:20:00,17.42,17.45,17.4,17.43,1088800.0,12.6812,12.703,12.6666,12.6885,1088800.0
2005-02-15 14:25:00,17.42,17.52,17.42,17.52,860700.0,12.6812,12.754,12.6812,12.754,860700.0
2005-02-15 14:30:00,17.51,17.53,17.49,17.51,392900.0,12.7467,12.7613,12.7321,12.7467,392900.0
2005-02-15 14:35:00,17.5,17.53,17.49,17.5,485200.0,12.7394,12.7613,12.7321,12.7394,485200.0
2005-02-15 14:40:00,17.5,17.51,17.49,17.49,181900.0,12.7394,12.7467,12.7321,12.7321,181900.0
2005-02-15 14:45:00,17.5,17.5,17.47,17.48,156700.0,12.7394,12.7394,12.7176,12.7249,156700.0
2005-02-15 14:50:00,17.47,17.49,17.46,17.47,196200.0,12.7176,12.7321,12.7103,12.7176,196200.0
2005-02-15 14:55:00,17.47,17.52,17.46,17.52,634200.0,12.7176,12.754,12.7103,12.754,634200.0
2005-02-15 15:00:00,17.51,17.52,17.49,17.49,350800.0,12.7467,12.754,12.7321,12.7321,350800.0
2005-02-15 15:05:00,17.5,17.51,17.48,17.5,340400.0,12.7394,12.7467,12.7249,12.7394,340400.0
2005-02-15 15:10:00,17.49,17.54,17.49,17.51,571100.0,12.7321,12.7685,12.7321,12.7467,571100.0
2005-02-15 15:15:00,17.51,17.55,17.51,17.52,378800.0,12.7467,12.7758,12.7467,12.754,378800.0
2005-02-15 15:20:00,17.53,17.55,17.52,17.53,435500.0,12.7613,12.7758,12.754,12.7613,435500.0
2005-02-15 15:25:00,17.53,17.54,17.47,17.49,890600.0,12.7613,12.7685,12.7176,12.7321,890600.0
2005-02-15 15:30:00,17.49,17.56,17.48,17.53,768400.0,12.7321,12.7831,12.7249,12.7613,768400.0
2005-02-15 15:35:00,17.53,17.55,17.52,17.52,498700.0,12.7613,12.7758,12.754,12.754,498700.0
2005-02-15 15:40:00,17.51,17.53,17.5,17.51,655000.0,12.7467,12.7613,12.7394,12.7467,655000.0
2005-02-15 15:45:00,17.51,17.53,17.5,17.51,900700.0,12.7467,12.7613,12.7394,12.7467,900700.0
2005-02-15 15:50:00,17.51,17.52,17.47,17.48,1274800.0,12.7467,12.754,12.7176,12.7249,1274800.0
2005-02-15 15:55:00,17.47,17.48,17.43,17.47,1980700.0,12.7176,12.7249,12.6885,12.7176,1980700.0
2005-02-16 09:30:00,17.45,17.45,17.31,17.34,1749700.0,12.703,12.703,12.6011,12.6229,1749700.0
2005-02-16 09:35:00,17.34,17.39,17.29,17.32,1404100.0,12.6229,12.6593,12.5865,12.6084,1404100.0
2005-02-16 09:40:00,17.32,17.33,17.2,17.25,1902800.0,12.6084,12.6157,12.521,12.5574,1902800.0
2005-02-16 09:45:00,17.25,17.31,17.24,17.24,1220900.0,12.5574,12.6011,12.5501,12.5501,1220900.0
2005-02-16 09:50:00,17.24,17.34,17.23,17.31,1203700.0,12.5501,12.6229,12.5429,12.6011,1203700.0
2005-02-16 09:55:00,17.31,17.38,17.3,17.32,1235100.0,12.6011,12.6521,12.5938,12.6084,1235100.0
2005-02-16 10:00:00,17.32,17.35,17.26,17.31,885200.0,12.6084,12.6302,12.5647,12.6011,885200.0
2005-02-16 10:05:00,17.31,17.35,17.28,17.3,768100.0,12.6011,12.6302,12.5793,12.5938,768100.0
2005-02-16 10:10:00,17.31,17.36,17.29,17.35,1176300.0,12.6011,12.6375,12.5865,12.6302,1176300.0
2005-02-16 10:15:00,17.36,17.5,17.34,17.5,1427300.0,12.6375,12.7394,12.6229,12.7394,1427300.0
2005-02-16 10:20:00,17.5,17.52,17.41,17.42,1496500.0,12.7394,12.754,12.6739,12.6812,1496500.0
2005-02-16 10:25:00,17.41,17.43,17.38,17.43,1194300.0,12.6739,12.6885,12.6521,12.6885,1194300.0
2005-02-16 10:30:00,17.44,17.47,17.41,17.44,405400.0,12.6957,12.7176,12.6739,12.6957,405400.0
2005-02-16 10:35:00,17.45,17.49,17.42,17.42,677400.0,12.703,12.7321,12.6812,12.6812,677400.0
2005-02-16 10:40:00,17.42,17.43,17.37,17.41,790800.0,12.6812,12.6885,12.6448,12.6739,790800.0
2005-02-16 10:45:00,17.41,17.43,17.36,17.42,486300.0,12.6739,12.6885,12.6375,12.6812,486300.0
2005-02-16 10:50:00,17.42,17.52,17.37,17.37,442500.0,12.6812,12.754,12.6448,12.6448,442500.0
2005-02-16 10:55:00,17.38,17.44,17.37,17.44,774600.0,12.6521,12.6957,12.6448,12.6957,774600.0
2005-02-16 11:00:00,17.43,17.45,17.41,17.43,721200.0,12.6885,12.703,12.6739,12.6885,721200.0
2005-02-16 11:05:00,17.43,17.54,17.42,17.51,1183600.0,12.6885,12.7685,12.6812,12.7467,1183600.0
2005-02-16 11:10:00,17.51,17.6,17.48,17.6,1211300.0,12.7467,12.8122,12.7249,12.8122,1211300.0
2005-02-16 11:15:00,17.6,17.66,17.59,17.63,1454200.0,12.8122,12.8559,12.8049,12.834,1454200.0
2005-02-16 11:20:00,17.63,17.63,17.58,17.59,634000.0,12.834,12.834,12.7977,12.8049,634000.0
2005-02-16 11:25:00,17.59,17.76,17.57,17.74,1344500.0,12.8049,12.9287,12.7904,12.9141,1344500.0
2005-02-16 11:30:00,17.75,17.75,17.66,17.68,890200.0,12.9214,12.9214,12.8559,12.8704,890200.0
2005-02-16 11:35:00,17.67,17.68,17.61,17.61,478200.0,12.8632,12.8704,12.8195,12.8195,478200.0
2005-02-16 11:40:00,17.62,17.62,17.57,17.62,668300.0,12.8268,12.8268,12.7904,12.8268,668300.0
2005-02-16 11:45:00,17.62,17.65,17.6,17.62,525300.0,12.8268,12.8486,12.8122,12.8268,525300.0
2005-02-16 11:50:00,17.62,17.63,17.56,17.58,738500.0,12.8268,12.834,12.7831,12.7977,738500.0
2005-02-16 11:55:00,17.58,17.65,17.57,17.6,688600.0,12.7977,12.8486,12.7904,12.8122,688600.0
2005-02-16 12:00:00,17.59,17.64,17.54,17.56,491100.0,12.8049,12.8413,12.7685,12.7831,491100.0
2005-02-16 12:05:00,17.55,17.55,17.5,17.52,822400.0,12.7758,12.7758,12.7394,12.754,822400.0
2005-02-16 12:10:00,17.53,17.53,17.48,17.48,651700.0,12.7613,12.7613,12.7249,12.7249,651700.0
2005-02-16 12:15:00,17.48,17.51,17.47,17.49,516900.0,12.7249,12.7467,12.7176,12.7321,516900.0
2005-02-16 12:20:00,17.49,17.56,17.48,17.55,573500.0,12.7321,12.7831,12.7249,12.7758,573500.0
2005-02-16 12:25:00,17.55,17.59,17.55,17.57,212500.0,12.7758,12.8049,12.7758,12.7904,212500.0
2005-02-16 12:30:00,17.57,17.58,17.54,17.57,481700.0,12.7904,12.7977,12.7685,12.7904,481700.0
2005-02-16 12:35:00,17.57,17.58,17.55,17.56,105200.0,12.7904,12.7977,12.7758,12.7831,105200.0
2005-02-16 12:40:00,17.55,17.56,17.55,17.56,70300.0,12.7758,12.7831,12.7758,12.7831,70300.0
2005-02-16 12:45:00,17.56,17.63,17.55,17.6,520700.0,12.7831,12.834,12.7758,12.8122,520700.0
2005-02-16 12:50:00,17.59,17.6,17.54,17.55,306800.0,12.8049,12.8122,12.7685,12.7758,306800.0
2005-02-16 12:55:00,17.55,17.57,17.53,17.57,729200.0,12.7758,12.7904,12.7613,12.7904,729200.0
2005-02-16 13:00:00,17.56,17.58,17.53,17.58,253800.0,12.7831,12.7977,12.7613,12.7977,253800.0
2005-02-16 13:05:00,17.58,17.6,17.57,17.59,208400.0,12.7977,12.8122,12.7904,12.8049,208400.0
2005-02-16 13:10:00,17.59,17.62,17.58,17.58,306300.0,12.8049,12.8268,12.7977,12.7977,306300.0
2005-02-16 13:15:00,17.59,17.63,17.57,17.61,378100.0,12.8049,12.834,12.7904,12.8195,378100.0
2005-02-16 13:20:00,17.61,17.66,17.55,17.55,300600.0,12.8195,12.8559,12.7758,12.7758,300600.0
2005-02-16 13:25:00,17.55,17.56,17.51,17.56,388100.0,12.7758,12.7831,12.7467,12.7831,388100.0
2005-02-16 13:30:00,17.56,17.56,17.49,17.52,480500.0,12.7831,12.7831,12.7321,12.754,480500.0
2005-02-16 13:35:00,17.53,17.54,17.5,17.51,277900.0,12.7613,12.7685,12.7394,12.7467,277900.0
2005-02-16 13:40:00,17.5,17.55,17.5,17.54,540900.0,12.7394,12.7758,12.7394,12.7685,540900.0
2005-02-16 13:45:00,17.54,17.59,17.52,17.58,577500.0,12.7685,12.8049,12.754,12.7977,577500.0
2005-02-16 13:50:00,17.58,17.58,17.55,17.56,302800.0,12.7977,12.7977,12.7758,12.7831,302800.0
2005-02-16 13:55:00,17.56,17.61,17.56,17.57,589800.0,12.7831,12.8195,12.7831,12.7904,589800.0
2005-02-16 14:00:00,17.56,17.57,17.51,17.51,635600.0,12.7831,12.7904,12.7467,12.7467,635600.0
2005-02-16 14:05:00,17.51,17.56,17.5,17.55,539700.0,12.7467,12.7831,12.7394,12.7758,539700.0
2005-02-16 14:10:00,17.55,17.59,17.54,17.56,653700.0,12.7758,12.8049,12.7685,12.7831,653700.0
2005-02-16 14:15:00,17.57,17.58,17.56,17.57,208400.0,12.7904,12.7977,12.7831,12.7904,208400.0
2005-02-16 14:20:00,17.58,17.6,17.55,17.6,782100.0,12.7977,12.8122,12.7758,12.8122,782100.0
2005-02-16 14:25:00,17.59,17.61,17.57,17.57,428100.0,12.8049,12.8195,12.7904,12.7904,428100.0
2005-02-16 14:30:00,17.57,17.61,17.55,17.59,614300.0,12.7904,12.8195,12.7758,12.8049,614300.0
2005-02-16 14:35:00,17.59,17.61,17.56,17.56,430000.0,12.8049,12.8195,12.7831,12.7831,430000.0
2005-02-16 14:40:00,17.56,17.62,17.55,17.6,658000.0,12.7831,12.8268,12.7758,12.8122,658000.0
2005-02-16 14:45:00,17.6,17.61,17.57,17.58,421600.0,12.8122,12.8195,12.7904,12.7977,421600.0
2005-02-16 14:50:00,17.58,17.67,17.58,17.66,1274700.0,12.7977,12.8632,12.7977,12.8559,1274700.0
2005-02-16 14:55:00,17.66,17.69,17.65,17.66,1033500.0,12.8559,12.8777,12.8486,12.8559,1033500.0
2005-02-16 15:00:00,17.66,17.68,17.62,17.63,731700.0,12.8559,12.8704,12.8268,12.834,731700.0
2005-02-16 15:05:00,17.64,17.64,17.6,17.62,777500.0,12.8413,12.8413,12.8122,12.8268,777500.0
2005-02-16 15:10:00,17.62,17.64,17.6,17.6,971900.0,12.8268,12.8413,12.8122,12.8122,971900.0
2005-02-16 15:15:00,17.6,17.61,17.57,17.59,586700.0,12.8122,12.8195,12.7904,12.8049,586700.0
2005-02-16 15:20:00,17.59,17.6,17.56,17.56,534100.0,12.8049,12.8122,12.7831,12.7831,534100.0
2005-02-16 15:25:00,17.56,17.58,17.55,17.57,716400.0,12.7831,12.7977,12.7758,12.7904,716400.0
2005-02-16 15:30:00,17.57,17.6,17.55,17.55,348400.0,12.7904,12.8122,12.7758,12.7758,348400.0
2005-02-16 15:35:00,17.55,17.56,17.53,17.53,514100.0,12.7758,12.7831,12.7613,12.7613,514100.0
2005-02-16 15:40:00,17.53,17.54,17.52,17.53,625700.0,12.7613,12.7685,12.754,12.7613,625700.0
2005-02-16 15:45:00,17.53,17.55,17.5,17.54,1065900.0,12.7613,12.7758,12.7394,12.7685,1065900.0
2005-02-16 15:50:00,17.54,17.58,17.54,17.56,536500.0,12.7685,12.7977,12.7685,12.7831,536500.0
2005-02-16 15:55:00,17.56,17.57,17.49,17.5,1114200.0,12.7831,12.7904,12.7321,12.7394,1114200.0
2005-02-17 09:30:00,17.5,17.65,17.43,17.63,804000.0,12.7394,12.8486,12.6885,12.834,804000.0
2005-02-17 09:35:00,17.63,17.65,17.58,17.63,649900.0,12.834,12.8486,12.7977,12.834,649900.0
2005-02-17 09:40:00,17.63,17.69,17.63,17.68,680800.0,12.834,12.8777,12.834,12.8704,680800.0
2005-02-17 09:45:00,17.68,17.69,17.66,17.68,693700.0,12.8704,12.8777,12.8559,12.8704,693700.0
2005-02-17 09:50:00,17.67,17.68,17.63,17.65,785200.0,12.8632,12.8704,12.834,12.8486,785200.0
2005-02-17 09:55:00,17.65,17.67,17.6,17.61,723700.0,12.8486,12.8632,12.8122,12.8195,723700.0
2005-02-17 10:00:00,17.62,17.65,17.61,17.64,541800.0,12.8268,12.8486,12.8195,12.8413,541800.0
2005-02-17 10:05:00,17.64,17.65,17.55,17.58,1073400.0,12.8413,12.8486,12.7758,12.7977,1073400.0
2005-02-17 10:10:00,17.58,17.59,17.5,17.52,868700.0,12.7977,12.8049,12.7394,12.754,868700.0
2005-02-17 10:15:00,17.52,17.54,17.44,17.47,1083400.0,12.754,12.7685,12.6957,12.7176,1083400.0
2005-02-17 10:20:00,17.46,17.48,17.45,17.46,469700.0,12.7103,12.7249,12.703,12.7103,469700.0
2005-02-17 10:25:00,17.45,18.44,17.39,17.4,835700.0,12.703,13.4237,12.6593,12.6666,835700.0
2005-02-17 10:30:00,17.41,17.41,17.31,17.31,780100.0,12.6739,12.6739,12.6011,12.6011,780100.0
2005-02-17 10:35:00,17.32,17.45,17.3,17.36,999000.0,12.6084,12.703,12.5938,12.6375,999000.0
2005-02-17 10:40:00,17.35,17.39,17.33,17.36,500000.0,12.6302,12.6593,12.6157,12.6375,500000.0
2005-02-17 10:45:00,17.37,17.4,17.36,17.4,387800.0,12.6448,12.6666,12.6375,12.6666,387800.0
2005-02-17 10:50:00,17.39,17.39,17.35,17.38,551100.0,12.6593,12.6593,12.6302,12.6521,551100.0
2005-02-17 10:55:00,17.38,17.4,17.34,17.37,451100.0,12.6521,12.6666,12.6229,12.6448,451100.0
2005-02-17 11:00:00,17.37,17.38,17.33,17.36,258100.0,12.6448,12.6521,12.6157,12.6375,258100.0
2005-02-17 11:05:00,17.36,17.38,17.35,17.37,117300.0,12.6375,12.6521,12.6302,12.6448,117300.0
2005-02-17 11:10:00,17.37,17.39,17.34,17.37,317800.0,12.6448,12.6593,12.6229,12.6448,317800.0
2005-02-17 11:15:00,17.37,17.38,17.35,17.37,449200.0,12.6448,12.6521,12.6302,12.6448,449200.0
2005-02-17 11:20:00,17.37,17.44,17.37,17.42,460700.0,12.6448,12.6957,12.6448,12.6812,460700.0
2005-02-17 11:25:00,17.42,17.43,17.39,17.43,527400.0,12.6812,12.6885,12.6593,12.6885,527400.0
2005-02-17 11:30:00,17.43,17.43,17.39,17.42,346200.0,12.6885,12.6885,12.6593,12.6812,346200.0
2005-02-17 11:35:00,17.41,17.45,17.4,17.43,393900.0,12.6739,12.703,12.6666,12.6885,393900.0
2005-02-17 11:40:00,17.43,17.44,17.42,17.43,160300.0,12.6885,12.6957,12.6812,12.6885,160300.0
2005-02-17 11:45:00,17.43,17.43,17.39,17.39,291600.0,12.6885,12.6885,12.6593,12.6593,291600.0
2005-02-17 11:50:00,17.39,17.42,17.39,17.4,225400.0,12.6593,12.6812,12.6593,12.6666,225400.0
2005-02-17 11:55:00,17.4,17.44,17.39,17.43,198400.0,12.6666,12.6957,12.6593,12.6885,198400.0
2005-02-17 12:00:00,17.43,17.45,17.38,17.43,552600.0,12.6885,12.703,12.6521,12.6885,552600.0
2005-02-17 12:05:00,17.43,17.43,17.39,17.39,439200.0,12.6885,12.6885,12.6593,12.6593,439200.0
2005-02-17 12:10:00,17.38,17.39,17.35,17.36,547600.0,12.6521,12.6593,12.6302,12.6375,547600.0
2005-02-17 12:15:00,17.37,17.38,17.35,17.38,196000.0,12.6448,12.6521,12.6302,12.6521,196000.0
2005-02-17 12:20:00,17.37,17.39,17.34,17.37,423000.0,12.6448,12.6593,12.6229,12.6448,423000.0
2005-02-17 12:25:00,17.38,17.38,17.34,17.35,256900.0,12.6521,12.6521,12.6229,12.6302,256900.0
2005-02-17 12:30:00,17.35,17.36,17.31,17.32,329100.0,12.6302,12.6375,12.6011,12.6084,329100.0
2005-02-17 12:35:00,17.32,17.34,17.3,17.33,400200.0,12.6084,12.6229,12.5938,12.6157,400200.0
2005-02-17 12:40:00,17.33,17.34,17.32,17.33,168600.0,12.6157,12.6229,12.6084,12.6157,168600.0
2005-02-17 12:45:00,17.33,17.34,17.3,17.32,514600.0,12.6157,12.6229,12.5938,12.6084,514600.0
2005-02-17 12:50:00,17.32,17.34,17.3,17.33,323600.0,12.6084,12.6229,12.5938,12.6157,323600.0
2005-02-17 12:55:00,17.33,17.34,17.31,17.34,346900.0,12.6157,12.6229,12.6011,12.6229,346900.0
2005-02-17 13:00:00,17.33,17.34,17.32,17.32,89600.0,12.6157,12.6229,12.6084,12.6084,89600.0
2005-02-17 13:05:00,17.33,17.37,17.32,17.34,316900.0,12.6157,12.6448,12.6084,12.6229,316900.0
2005-02-17 13:10:00,17.34,17.35,17.33,17.33,122100.0,12.6229,12.6302,12.6157,12.6157,122100.0
2005-02-17 13:15:00,17.33,17.34,17.3,17.3,99900.0,12.6157,12.6229,12.5938,12.5938,99900.0
2005-02-17 13:20:00,17.3,17.31,17.27,17.29,848000.0,12.5938,12.6011,12.572,12.5865,848000.0
2005-02-17 13:25:00,17.29,17.31,17.28,17.3,432800.0,12.5865,12.6011,12.5793,12.5938,432800.0
2005-02-17 13:30:00,17.3,17.35,17.29,17.31,491500.0,12.5938,12.6302,12.5865,12.6011,491500.0
2005-02-17 13:35:00,17.31,17.34,17.3,17.33,158100.0,12.6011,12.6229,12.5938,12.6157,158100.0
2005-02-17 13:40:00,17.34,17.34,17.32,17.32,175200.0,12.6229,12.6229,12.6084,12.6084,175200.0
2005-02-17 13:45:00,17.32,17.32,17.26,17.28,490200.0,12.6084,12.6084,12.5647,12.5793,490200.0
2005-02-17 13:50:00,17.27,17.28,17.23,17.24,654200.0,12.572,12.5793,12.5429,12.5501,654200.0
2005-02-17 13:55:00,17.25,17.26,17.24,17.25,326200.0,12.5574,12.5647,12.5501,12.5574,326200.0
2005-02-17 14:00:00,17.26,17.27,17.23,17.27,610300.0,12.5647,12.572,12.5429,12.572,610300.0
2005-02-17 14:05:00,17.27,17.27,17.23,17.26,279700.0,12.572,12.572,12.5429,12.5647,279700.0
2005-02-17 14:10:00,17.26,17.26,17.23,17.25,430700.0,12.5647,12.5647,12.5429,12.5574,430700.0
2005-02-17 14:15:00,17.25,17.31,17.25,17.31,364000.0,12.5574,12.6011,12.5574,12.6011,364000.0
2005-02-17 14:20:00,17.32,17.33,17.29,17.29,389100.0,12.6084,12.6157,12.5865,12.5865,389100.0
2005-02-17 14:25:00,17.29,17.31,17.28,17.3,251500.0,12.5865,12.6011,12.5793,12.5938,251500.0
2005-02-17 14:30:00,17.3,17.3,17.28,17.3,139400.0,12.5938,12.5938,12.5793,12.5938,139400.0
2005-02-17 14:35:00,17.29,17.29,17.24,17.25,368600.0,12.5865,12.5865,12.5501,12.5574,368600.0
2005-02-17 14:40:00,17.25,17.29,17.25,17.26,260900.0,12.5574,12.5865,12.5574,12.5647,260900.0
2005-02-17 14:45:00,17.26,17.26,17.21,17.25,628700.0,12.5647,12.5647,12.5283,12.5574,628700.0
2005-02-17 14:50:00,17.24,17.25,17.21,17.23,237300.0,12.5501,12.5574,12.5283,12.5429,237300.0
2005-02-17 14:55:00,17.22,17.23,17.18,17.22,732000.0,12.5356,12.5429,12.5065,12.5356,732000.0
2005-02-17 15:00:00,17.22,17.26,17.2,17.25,511000.0,12.5356,12.5647,12.521,12.5574,511000.0
2005-02-17 15:05:00,17.25,17.26,17.22,17.23,406900.0,12.5574,12.5647,12.5356,12.5429,406900.0
2005-02-17 15:10:00,17.22,17.24,17.21,17.22,663700.0,12.5356,12.5501,12.5283,12.5356,663700.0
2005-02-17 15:15:00,17.22,17.23,17.2,17.23,686600.0,12.5356,12.5429,12.521,12.5429,686600.0
2005-02-17 15:20:00,17.23,17.24,17.2,17.22,456100.0,12.5429,12.5501,12.521,12.5356,456100.0
2005-02-17 15:25:00,17.21,17.22,17.19,17.2,294200.0,12.5283,12.5356,12.5137,12.521,294200.0
2005-02-17 15:30:00,17.21,17.26,17.2,17.25,521900.0,12.5283,12.5647,12.521,12.5574,521900.0
2005-02-17 15:35:00,17.26,17.28,17.22,17.28,844400.0,12.5647,12.5793,12.5356,12.5793,844400.0
2005-02-17 15:40:00,17.28,17.31,17.25,17.28,901800.0,12.5793,12.6011,12.5574,12.5793,901800.0
2005-02-17 15:45:00,17.29,17.31,17.26,17.29,775900.0,12.5865,12.6011,12.5647,12.5865,775900.0
2005-02-17 15:50:00,17.29,17.34,17.28,17.34,939900.0,12.5865,12.6229,12.5793,12.6229,939900.0
2005-02-17 15:55:00,17.33,17.36,17.3,17.34,2098900.0,12.6157,12.6375,12.5938,12.6229,2098900.0
2005-02-18 09:30:00,17.28,17.31,17.19,17.25,1905400.0,12.5793,12.6011,12.5137,12.5574,1905400.0
2005-02-18 09:35:00,17.24,17.29,17.24,17.25,482800.0,12.5501,12.5865,12.5501,12.5574,482800.0
2005-02-18 09:40:00,17.26,17.43,17.24,17.43,849200.0,12.5647,12.6885,12.5501,12.6885,849200.0
2005-02-18 09:45:00,17.43,17.5,17.39,17.42,985300.0,12.6885,12.7394,12.6593,12.6812,985300.0
2005-02-18 09:50:00,17.42,17.47,17.35,17.35,1117000.0,12.6812,12.7176,12.6302,12.6302,1117000.0
2005-02-18 09:55:00,17.36,17.43,17.35,17.42,336200.0,12.6375,12.6885,12.6302,12.6812,336200.0
2005-02-18 10:00:00,17.43,17.48,17.43,17.45,325400.0,12.6885,12.7249,12.6885,12.703,325400.0
2005-02-18 10:05:00,17.45,17.45,17.39,17.45,544900.0,12.703,12.703,12.6593,12.703,544900.0
2005-02-18 10:10:00,17.45,17.45,17.39,17.39,239400.0,12.703,12.703,12.6593,12.6593,239400.0
2005-02-18 10:15:00,17.39,17.42,17.36,17.36,393500.0,12.6593,12.6812,12.6375,12.6375,393500.0
2005-02-18 10:20:00,17.36,17.37,17.3,17.31,560800.0,12.6375,12.6448,12.5938,12.6011,560800.0
2005-02-18 10:25:00,17.32,17.37,17.32,17.36,252200.0,12.6084,12.6448,12.6084,12.6375,252200.0
2005-02-18 10:30:00,17.37,17.39,17.33,17.39,222600.0,12.6448,12.6593,12.6157,12.6593,222600.0
2005-02-18 10:35:00,17.39,17.42,17.38,17.42,226200.0,12.6593,12.6812,12.6521,12.6812,226200.0
2005-02-18 10:40:00,17.42,17.42,17.34,17.34,328300.0,12.6812,12.6812,12.6229,12.6229,328300.0
2005-02-18 10:45:00,17.35,17.36,17.32,17.34,328300.0,12.6302,12.6375,12.6084,12.6229,328300.0
2005-02-18 10:50:00,17.35,17.37,17.34,17.37,181900.0,12.6302,12.6448,12.6229,12.6448,181900.0
2005-02-18 10:55:00,17.38,17.39,17.36,17.36,171200.0,12.6521,12.6593,12.6375,12.6375,171200.0
2005-02-18 11:00:00,17.36,17.4,17.35,17.37,352100.0,12.6375,12.6666,12.6302,12.6448,352100.0
2005-02-18 11:05:00,17.37,17.4,17.35,17.4,618700.0,12.6448,12.6666,12.6302,12.6666,618700.0
2005-02-18 11:10:00,17.38,17.4,17.37,17.37,209000.0,12.6521,12.6666,12.6448,12.6448,209000.0
2005-02-18 11:15:00,17.37,17.41,17.37,17.4,182900.0,12.6448,12.6739,12.6448,12.6666,182900.0
2005-02-18 11:20:00,17.4,17.44,17.39,17.4,412100.0,12.6666,12.6957,12.6593,12.6666,412100.0
2005-02-18 11:25:00,17.4,17.42,17.39,17.42,273300.0,12.6666,12.6812,12.6593,12.6812,273300.0
2005-02-18 11:30:00,17.43,17.48,17.42,17.46,139300.0,12.6885,12.7249,12.6812,12.7103,139300.0
2005-02-18 11:35:00,17.46,17.46,17.42,17.43,310200.0,12.7103,12.7103,12.6812,12.6885,310200.0
2005-02-18 11:40:00,17.43,17.45,17.4,17.4,350700.0,12.6885,12.703,12.6666,12.6666,350700.0
2005-02-18 11:45:00,17.41,17.45,17.4,17.43,487000.0,12.6739,12.703,12.6666,12.6885,487000.0
2005-02-18 11:50:00,17.43,17.44,17.37,17.39,247600.0,12.6885,12.6957,12.6448,12.6593,247600.0
2005-02-18 11:55:00,17.39,17.4,17.37,17.38,201500.0,12.6593,12.6666,12.6448,12.6521,201500.0
2005-02-18 12:00:00,17.38,17.4,17.37,17.39,161500.0,12.6521,12.6666,12.6448,12.6593,161500.0
2005-02-18 12:05:00,17.39,17.42,17.39,17.41,355200.0,12.6593,12.6812,12.6593,12.6739,355200.0
2005-02-18 12:10:00,17.42,17.43,17.41,17.42,193600.0,12.6812,12.6885,12.6739,12.6812,193600.0
2005-02-18 12:15:00,17.42,17.44,17.4,17.43,235300.0,12.6812,12.6957,12.6666,12.6885,235300.0
2005-02-18 12:20:00,17.43,17.43,17.41,17.41,104500.0,12.6885,12.6885,12.6739,12.6739,104500.0
2005-02-18 12:25:00,17.42,17.42,17.38,17.38,382200.0,12.6812,12.6812,12.6521,12.6521,382200.0
2005-02-18 12:30:00,17.38,17.39,17.36,17.37,213600.0,12.6521,12.6593,12.6375,12.6448,213600.0
2005-02-18 12:35:00,17.37,17.39,17.37,17.38,130800.0,12.6448,12.6593,12.6448,12.6521,130800.0
2005-02-18 12:40:00,17.38,17.41,17.37,17.4,179900.0,12.6521,12.6739,12.6448,12.6666,179900.0
2005-02-18 12:45:00,17.41,17.41,17.39,17.4,129000.0,12.6739,12.6739,12.6593,12.6666,129000.0
2005-02-18 12:50:00,17.4,17.45,17.4,17.44,319200.0,12.6666,12.703,12.6666,12.6957,319200.0
2005-02-18 12:55:00,17.44,17.45,17.42,17.42,168800.0,12.6957,12.703,12.6812,12.6812,168800.0
2005-02-18 13:00:00,17.42,17.43,17.4,17.4,186500.0,12.6812,12.6885,12.6666,12.6666,186500.0
2005-02-18 13:05:00,17.4,17.42,17.39,17.41,198900.0,12.6666,12.6812,12.6593,12.6739,198900.0
2005-02-18 13:10:00,17.42,17.42,17.4,17.42,202400.0,12.6812,12.6812,12.6666,12.6812,202400.0
2005-02-18 13:15:00,17.42,17.42,17.4,17.41,141500.0,12.6812,12.6812,12.6666,12.6739,141500.0
2005-02-18 13:20:00,17.42,17.43,17.4,17.41,218700.0,12.6812,12.6885,12.6666,12.6739,218700.0
2005-02-18 13:25:00,17.41,17.42,17.4,17.41,142900.0,12.6739,12.6812,12.6666,12.6739,142900.0
2005-02-18 13:30:00,17.42,17.42,17.39,17.4,175900.0,12.6812,12.6812,12.6593,12.6666,175900.0
2005-02-18 13:35:00,17.4,17.4,17.39,17.4,133200.0,12.6666,12.6666,12.6593,12.6666,133200.0
2005-02-18 13:40:00,17.4,17.41,17.39,17.41,241100.0,12.6666,12.6739,12.6593,12.6739,241100.0
2005-02-18 13:45:00,17.4,17.41,17.4,17.4,71300.0,12.6666,12.6739,12.6666,12.6666,71300.0
2005-02-18 13:50:00,17.41,17.41,17.39,17.4,102800.0,12.6739,12.6739,12.6593,12.6666,102800.0
2005-02-18 13:55:00,17.4,17.41,17.4,17.41,85700.0,12.6666,12.6739,12.6666,12.6739,85700.0
2005-02-18 14:00:00,17.41,17.41,17.38,17.38,194200.0,12.6739,12.6739,12.6521,12.6521,194200.0
2005-02-18 14:05:00,17.39,17.39,17.37,17.37,106700.0,12.6593,12.6593,12.6448,12.6448,106700.0
2005-02-18 14:10:00,17.38,17.4,17.37,17.4,160700.0,12.6521,12.6666,12.6448,12.6666,160700.0
2005-02-18 14:15:00,17.4,17.41,17.39,17.4,108400.0,12.6666,12.6739,12.6593,12.6666,108400.0
2005-02-18 14:20:00,17.41,17.41,17.4,17.41,105100.0,12.6739,12.6739,12.6666,12.6739,105100.0
2005-02-18 14:25:00,17.4,17.41,17.4,17.41,65100.0,12.6666,12.6739,12.6666,12.6739,65100.0
2005-02-18 14:30:00,17.41,17.41,17.39,17.4,196100.0,12.6739,12.6739,12.6593,12.6666,196100.0
2005-02-18 14:35:00,17.41,17.41,17.4,17.41,135200.0,12.6739,12.6739,12.6666,12.6739,135200.0
2005-02-18 14:40:00,17.41,17.42,17.4,17.41,158900.0,12.6739,12.6812,12.6666,12.6739,158900.0
2005-02-18 14:45:00,17.42,17.44,17.42,17.43,133400.0,12.6812,12.6957,12.6812,12.6885,133400.0
2005-02-18 14:50:00,17.44,17.46,17.43,17.45,228300.0,12.6957,12.7103,12.6885,12.703,228300.0
2005-02-18 14:55:00,17.45,17.46,17.44,17.44,231700.0,12.703,12.7103,12.6957,12.6957,231700.0
2005-02-18 15:00:00,17.45,17.46,17.44,17.46,151100.0,12.703,12.7103,12.6957,12.7103,151100.0
2005-02-18 15:05:00,17.45,17.46,17.44,17.44,219700.0,12.703,12.7103,12.6957,12.6957,219700.0
2005-02-18 15:10:00,17.44,17.45,17.42,17.42,178900.0,12.6957,12.703,12.6812,12.6812,178900.0
2005-02-18 15:15:00,17.42,17.44,17.42,17.43,257100.0,12.6812,12.6957,12.6812,12.6885,257100.0
2005-02-18 15:20:00,17.44,17.45,17.43,17.43,412000.0,12.6957,12.703,12.6885,12.6885,412000.0
2005-02-18 15:25:00,17.43,17.44,17.42,17.43,205200.0,12.6885,12.6957,12.6812,12.6885,205200.0
2005-02-18 15:30:00,17.44,17.45,17.43,17.44,300500.0,12.6957,12.703,12.6885,12.6957,300500.0
2005-02-18 15:35:00,17.45,17.46,17.41,17.41,270700.0,12.703,12.7103,12.6739,12.6739,270700.0
2005-02-18 15:40:00,17.41,17.42,17.39,17.39,300400.0,12.6739,12.6812,12.6593,12.6593,300400.0
2005-02-18 15:45:00,17.4,17.43,17.39,17.4,519500.0,12.6666,12.6885,12.6593,12.6666,519500.0
2005-02-18 15:50:00,17.4,17.41,17.34,17.35,729600.0,12.6666,12.6739,12.6229,12.6302,729600.0
2005-02-18 15:55:00,17.35,17.43,17.3,17.43,1377000.0,12.6302,12.6885,12.5938,12.6885,1377000.0
2005-02-22 09:30:00,17.1,17.23,17.05,17.2,991800.0,12.4482,12.5429,12.4118,12.521,991800.0
2005-02-22 09:35:00,17.21,17.32,17.14,17.31,532400.0,12.5283,12.6084,12.4773,12.6011,532400.0
2005-02-22 09:40:00,17.32,17.35,17.26,17.26,451700.0,12.6084,12.6302,12.5647,12.5647,451700.0
2005-02-22 09:45:00,17.26,17.28,17.24,17.27,538600.0,12.5647,12.5793,12.5501,12.572,538600.0
2005-02-22 09:50:00,17.27,17.32,17.27,17.28,581500.0,12.572,12.6084,12.572,12.5793,581500.0
2005-02-22 09:55:00,17.28,17.31,17.27,17.3,227800.0,12.5793,12.6011,12.572,12.5938,227800.0
2005-02-22 10:00:00,17.3,17.35,17.3,17.35,535400.0,12.5938,12.6302,12.5938,12.6302,535400.0
2005-02-22 10:05:00,17.34,17.4,17.25,17.37,371900.0,12.6229,12.6666,12.5574,12.6448,371900.0
2005-02-22 10:10:00,17.37,17.51,17.37,17.5,685700.0,12.6448,12.7467,12.6448,12.7394,685700.0
2005-02-22 10:15:00,17.5,17.54,17.47,17.49,732000.0,12.7394,12.7685,12.7176,12.7321,732000.0
2005-02-22 10:20:00,17.49,17.62,17.46,17.61,1052900.0,12.7321,12.8268,12.7103,12.8195,1052900.0
2005-02-22 10:25:00,17.6,17.68,17.6,17.62,818600.0,12.8122,12.8704,12.8122,12.8268,818600.0
2005-02-22 10:30:00,17.62,17.63,17.59,17.6,672500.0,12.8268,12.834,12.8049,12.8122,672500.0
2005-02-22 10:35:00,17.61,17.7,17.6,17.69,626200.0,12.8195,12.885,12.8122,12.8777,626200.0
2005-02-22 10:40:00,17.69,17.72,17.63,17.72,768400.0,12.8777,12.8996,12.834,12.8996,768400.0
2005-02-22 10:45:00,17.73,17.75,17.65,17.71,725000.0,12.9068,12.9214,12.8486,12.8923,725000.0
2005-02-22 10:50:00,17.72,17.74,17.62,17.72,707400.0,12.8996,12.9141,12.8268,12.8996,707400.0
2005-02-22 10:55:00,17.72,17.72,17.62,17.65,855400.0,12.8996,12.8996,12.8268,12.8486,855400.0
2005-02-22 11:00:00,17.66,17.66,17.6,17.61,326600.0,12.8559,12.8559,12.8122,12.8195,326600.0
2005-02-22 11:05:00,17.62,17.64,17.58,17.59,526200.0,12.8268,12.8413,12.7977,12.8049,526200.0
2005-02-22 11:10:00,17.58,17.63,17.58,17.61,301300.0,12.7977,12.834,12.7977,12.8195,301300.0
2005-02-22 11:15:00,17.62,17.67,17.61,17.67,396400.0,12.8268,12.8632,12.8195,12.8632,396400.0
2005-02-22 11:20:00,17.67,17.68,17.65,17.65,404700.0,12.8632,12.8704,12.8486,12.8486,404700.0
2005-02-22 11:25:00,17.65,17.69,17.63,17.63,449800.0,12.8486,12.8777,12.834,12.834,449800.0
2005-02-22 11:30:00,17.64,17.65,17.61,17.64,211200.0,12.8413,12.8486,12.8195,12.8413,211200.0
2005-02-22 11:35:00,17.64,17.64,17.61,17.62,186600.0,12.8413,12.8413,12.8195,12.8268,186600.0
2005-02-22 11:40:00,17.61,17.67,17.61,17.65,269400.0,12.8195,12.8632,12.8195,12.8486,269400.0
2005-02-22 11:45:00,17.65,17.65,17.63,17.63,82400.0,12.8486,12.8486,12.834,12.834,82400.0
2005-02-22 11:50:00,17.63,17.64,17.58,17.61,400400.0,12.834,12.8413,12.7977,12.8195,400400.0
2005-02-22 11:55:00,17.61,17.61,17.59,17.59,156600.0,12.8195,12.8195,12.8049,12.8049,156600.0
2005-02-22 12:00:00,17.59,17.64,17.58,17.64,358400.0,12.8049,12.8413,12.7977,12.8413,358400.0
2005-02-22 12:05:00,17.63,17.68,17.62,17.66,473300.0,12.834,12.8704,12.8268,12.8559,473300.0
2005-02-22 12:10:00,17.67,17.69,17.64,17.66,537900.0,12.8632,12.8777,12.8413,12.8559,537900.0
2005-02-22 12:15:00,17.66,17.66,17.62,17.62,454000.0,12.8559,12.8559,12.8268,12.8268,454000.0
2005-02-22 12:20:00,17.62,17.62,17.55,17.55,550500.0,12.8268,12.8268,12.7758,12.7758,550500.0
2005-02-22 12:25:00,17.55,17.56,17.47,17.53,860800.0,12.7758,12.7831,12.7176,12.7613,860800.0
2005-02-22 12:30:00,17.52,17.57,17.5,17.51,487000.0,12.754,12.7904,12.7394,12.7467,487000.0
2005-02-22 12:35:00,17.51,17.52,17.46,17.5,294800.0,12.7467,12.754,12.7103,12.7394,294800.0
2005-02-22 12:40:00,17.49,17.54,17.49,17.54,312100.0,12.7321,12.7685,12.7321,12.7685,312100.0
2005-02-22 12:45:00,17.52,17.55,17.52,17.53,280800.0,12.754,12.7758,12.754,12.7613,280800.0
2005-02-22 12:50:00,17.52,17.53,17.5,17.51,112000.0,12.754,12.7613,12.7394,12.7467,112000.0
2005-02-22 12:55:00,17.52,17.54,17.51,17.53,170300.0,12.754,12.7685,12.7467,12.7613,170300.0
2005-02-22 13:00:00,17.53,17.54,17.5,17.53,220100.0,12.7613,12.7685,12.7394,12.7613,220100.0
2005-02-22 13:05:00,17.54,17.61,17.54,17.61,285600.0,12.7685,12.8195,12.7685,12.8195,285600.0
2005-02-22 13:10:00,17.61,17.63,17.59,17.63,237800.0,12.8195,12.834,12.8049,12.834,237800.0
2005-02-22 13:15:00,17.63,17.68,17.62,17.66,376700.0,12.834,12.8704,12.8268,12.8559,376700.0
2005-02-22 13:20:00,17.66,17.66,17.62,17.66,352500.0,12.8559,12.8559,12.8268,12.8559,352500.0
2005-02-22 13:25:00,17.65,17.67,17.62,17.62,285800.0,12.8486,12.8632,12.8268,12.8268,285800.0
2005-02-22 13:30:00,17.62,17.63,17.59,17.59,164100.0,12.8268,12.834,12.8049,12.8049,164100.0
2005-02-22 13:35:00,17.59,17.59,17.54,17.57,420800.0,12.8049,12.8049,12.7685,12.7904,420800.0
2005-02-22 13:40:00,17.57,17.63,17.57,17.62,189000.0,12.7904,12.834,12.7904,12.8268,189000.0
2005-02-22 13:45:00,17.62,17.63,17.6,17.61,120700.0,12.8268,12.834,12.8122,12.8195,120700.0
2005-02-22 13:50:00,17.61,17.64,17.6,17.62,273500.0,12.8195,12.8413,12.8122,12.8268,273500.0
2005-02-22 13:55:00,17.62,17.63,17.58,17.59,295100.0,12.8268,12.834,12.7977,12.8049,295100.0
2005-02-22 14:00:00,17.59,17.6,17.56,17.58,259800.0,12.8049,12.8122,12.7831,12.7977,259800.0
2005-02-22 14:05:00,17.57,17.59,17.54,17.56,426300.0,12.7904,12.8049,12.7685,12.7831,426300.0
2005-02-22 14:10:00,17.55,17.57,17.55,17.56,317300.0,12.7758,12.7904,12.7758,12.7831,317300.0
2005-02-22 14:15:00,17.55,17.58,17.54,17.56,277100.0,12.7758,12.7977,12.7685,12.7831,277100.0
2005-02-22 14:20:00,17.56,17.57,17.52,17.53,406400.0,12.7831,12.7904,12.754,12.7613,406400.0
2005-02-22 14:25:00,17.52,17.6,17.52,17.59,464900.0,12.754,12.8122,12.754,12.8049,464900.0
2005-02-22 14:30:00,17.58,17.61,17.58,17.58,232500.0,12.7977,12.8195,12.7977,12.7977,232500.0
2005-02-22 14:35:00,17.58,17.6,17.58,17.59,210900.0,12.7977,12.8122,12.7977,12.8049,210900.0
2005-02-22 14:40:00,17.59,17.61,17.58,17.59,207200.0,12.8049,12.8195,12.7977,12.8049,207200.0
2005-02-22 14:45:00,17.59,17.59,17.55,17.59,616100.0,12.8049,12.8049,12.7758,12.8049,616100.0
2005-02-22 14:50:00,17.59,17.59,17.56,17.57,207100.0,12.8049,12.8049,12.7831,12.7904,207100.0
2005-02-22 14:55:00,17.57,17.61,17.55,17.55,736600.0,12.7904,12.8195,12.7758,12.7758,736600.0
2005-02-22 15:00:00,17.55,17.56,17.5,17.56,473500.0,12.7758,12.7831,12.7394,12.7831,473500.0
2005-02-22 15:05:00,17.56,17.56,17.48,17.48,433700.0,12.7831,12.7831,12.7249,12.7249,433700.0
2005-02-22 15:10:00,17.49,17.49,17.37,17.39,706600.0,12.7321,12.7321,12.6448,12.6593,706600.0
2005-02-22 15:15:00,17.39,17.46,17.38,17.44,920400.0,12.6593,12.7103,12.6521,12.6957,920400.0
2005-02-22 15:20:00,17.44,17.45,17.4,17.43,549700.0,12.6957,12.703,12.6666,12.6885,549700.0
2005-02-22 15:25:00,17.43,17.45,17.38,17.39,761300.0,12.6885,12.703,12.6521,12.6593,761300.0
2005-02-22 15:30:00,17.4,17.42,17.37,17.42,677300.0,12.6666,12.6812,12.6448,12.6812,677300.0
2005-02-22 15:35:00,17.41,17.43,17.38,17.42,631300.0,12.6739,12.6885,12.6521,12.6812,631300.0
2005-02-22 15:40:00,17.41,17.45,17.41,17.42,824300.0,12.6739,12.703,12.6739,12.6812,824300.0
2005-02-22 15:45:00,17.42,17.44,17.4,17.4,427600.0,12.6812,12.6957,12.6666,12.6666,427600.0
2005-02-22 15:50:00,17.41,17.44,17.39,17.44,818900.0,12.6739,12.6957,12.6593,12.6957,818900.0
2005-02-22 15:55:00,17.43,17.46,17.43,17.45,724200.0,12.6885,12.7103,12.6885,12.703,724200.0
2005-02-23 09:30:00,17.53,17.65,17.5,17.6,904500.0,12.7613,12.8486,12.7394,12.8122,904500.0
2005-02-23 09:35:00,17.6,17.6,17.44,17.46,589800.0,12.8122,12.8122,12.6957,12.7103,589800.0
2005-02-23 09:40:00,17.46,17.5,17.44,17.48,390500.0,12.7103,12.7394,12.6957,12.7249,390500.0
2005-02-23 09:45:00,17.48,17.49,17.4,17.4,489500.0,12.7249,12.7321,12.6666,12.6666,489500.0
2005-02-23 09:50:00,17.4,17.41,17.34,17.4,671600.0,12.6666,12.6739,12.6229,12.6666,671600.0
2005-02-23 09:55:00,17.4,17.41,17.33,17.33,460900.0,12.6666,12.6739,12.6157,12.6157,460900.0
2005-02-23 10:00:00,17.33,17.35,17.21,17.21,595900.0,12.6157,12.6302,12.5283,12.5283,595900.0
2005-02-23 10:05:00,17.21,17.26,17.2,17.23,563600.0,12.5283,12.5647,12.521,12.5429,563600.0
2005-02-23 10:10:00,17.23,17.28,17.19,17.27,485500.0,12.5429,12.5793,12.5137,12.572,485500.0
2005-02-23 10:15:00,17.28,17.29,17.23,17.24,582400.0,12.5793,12.5865,12.5429,12.5501,582400.0
2005-02-23 10:20:00,17.24,17.29,17.24,17.27,482100.0,12.5501,12.5865,12.5501,12.572,482100.0
2005-02-23 10:25:00,17.26,17.28,17.24,17.25,299500.0,12.5647,12.5793,12.5501,12.5574,299500.0
2005-02-23 10:30:00,17.26,17.29,17.25,17.27,327000.0,12.5647,12.5865,12.5574,12.572,327000.0
2005-02-23 10:35:00,17.26,17.28,17.21,17.22,519000.0,12.5647,12.5793,12.5283,12.5356,519000.0
2005-02-23 10:40:00,17.21,17.22,17.2,17.2,358500.0,12.5283,12.5356,12.521,12.521,358500.0
2005-02-23 10:45:00,17.2,17.24,17.16,17.23,366600.0,12.521,12.5501,12.4919,12.5429,366600.0
2005-02-23 10:50:00,17.24,17.24,17.18,17.19,174000.0,12.5501,12.5501,12.5065,12.5137,174000.0
2005-02-23 10:55:00,17.18,17.24,17.17,17.24,292800.0,12.5065,12.5501,12.4992,12.5501,292800.0
2005-02-23 11:00:00,17.23,17.27,17.2,17.23,277600.0,12.5429,12.572,12.521,12.5429,277600.0
2005-02-23 11:05:00,17.23,17.27,17.22,17.25,303400.0,12.5429,12.572,12.5356,12.5574,303400.0
2005-02-23 11:10:00,17.26,17.26,17.22,17.22,163200.0,12.5647,12.5647,12.5356,12.5356,163200.0
2005-02-23 11:15:00,17.23,17.31,17.22,17.29,383600.0,12.5429,12.6011,12.5356,12.5865,383600.0
2005-02-23 11:20:00,17.3,17.35,17.28,17.34,384000.0,12.5938,12.6302,12.5793,12.6229,384000.0
2005-02-23 11:25:00,17.34,17.37,17.29,17.29,450900.0,12.6229,12.6448,12.5865,12.5865,450900.0
2005-02-23 11:30:00,17.29,17.33,17.29,17.3,156400.0,12.5865,12.6157,12.5865,12.5938,156400.0
2005-02-23 11:35:00,17.3,17.31,17.28,17.28,112900.0,12.5938,12.6011,12.5793,12.5793,112900.0
2005-02-23 11:40:00,17.28,17.31,17.28,17.3,106000.0,12.5793,12.6011,12.5793,12.5938,106000.0
2005-02-23 11:45:00,17.3,17.3,17.25,17.26,105100.0,12.5938,12.5938,12.5574,12.5647,105100.0
2005-02-23 11:50:00,17.25,17.26,17.22,17.26,157600.0,12.5574,12.5647,12.5356,12.5647,157600.0
2005-02-23 11:55:00,17.25,17.27,17.23,17.25,123000.0,12.5574,12.572,12.5429,12.5574,123000.0
2005-02-23 12:00:00,17.25,17.27,17.22,17.22,191900.0,12.5574,12.572,12.5356,12.5356,191900.0
2005-02-23 12:05:00,17.22,17.23,17.18,17.19,288900.0,12.5356,12.5429,12.5065,12.5137,288900.0
2005-02-23 12:10:00,17.19,17.2,17.17,17.2,307000.0,12.5137,12.521,12.4992,12.521,307000.0
2005-02-23 12:15:00,17.2,17.21,17.18,17.18,180600.0,12.521,12.5283,12.5065,12.5065,180600.0
2005-02-23 12:20:00,17.18,17.2,17.18,17.19,97900.0,12.5065,12.521,12.5065,12.5137,97900.0
2005-02-23 12:25:00,17.19,17.21,17.16,17.21,392600.0,12.5137,12.5283,12.4919,12.5283,392600.0
2005-02-23 12:30:00,17.21,17.22,17.2,17.2,99100.0,12.5283,12.5356,12.521,12.521,99100.0
2005-02-23 12:35:00,17.21,17.24,17.2,17.23,168300.0,12.5283,12.5501,12.521,12.5429,168300.0
2005-02-23 12:40:00,17.23,17.24,17.19,17.19,165500.0,12.5429,12.5501,12.5137,12.5137,165500.0
2005-02-23 12:45:00,17.19,17.21,17.19,17.2,81400.0,12.5137,12.5283,12.5137,12.521,81400.0
2005-02-23 12:50:00,17.2,17.21,17.2,17.2,167900.0,12.521,12.5283,12.521,12.521,167900.0
2005-02-23 12:55:00,17.2,17.21,17.2,17.21,127100.0,12.521,12.5283,12.521,12.5283,127100.0
2005-02-23 13:00:00,17.21,17.25,17.21,17.24,103900.0,12.5283,12.5574,12.5283,12.5501,103900.0
2005-02-23 13:05:00,17.24,17.25,17.21,17.21,102900.0,12.5501,12.5574,12.5283,12.5283,102900.0
2005-02-23 13:10:00,17.21,17.21,17.17,17.18,228300.0,12.5283,12.5283,12.4992,12.5065,228300.0
2005-02-23 13:15:00,17.18,17.19,17.17,17.18,74000.0,12.5065,12.5137,12.4992,12.5065,74000.0
2005-02-23 13:20:00,17.18,17.19,17.14,17.15,310800.0,12.5065,12.5137,12.4773,12.4846,310800.0
2005-02-23 13:25:00,17.14,17.18,17.14,17.16,213300.0,12.4773,12.5065,12.4773,12.4919,213300.0
2005-02-23 13:30:00,17.15,17.18,17.14,17.16,131900.0,12.4846,12.5065,12.4773,12.4919,131900.0
2005-02-23 13:35:00,17.15,17.17,17.15,17.16,54200.0,12.4846,12.4992,12.4846,12.4919,54200.0
2005-02-23 13:40:00,17.16,17.16,17.11,17.12,282900.0,12.4919,12.4919,12.4555,12.4628,282900.0
2005-02-23 13:45:00,17.12,17.16,17.11,17.14,247400.0,12.4628,12.4919,12.4555,12.4773,247400.0
2005-02-23 13:50:00,17.14,17.17,17.14,17.16,281700.0,12.4773,12.4992,12.4773,12.4919,281700.0
2005-02-23 13:55:00,17.16,17.17,17.15,17.16,102000.0,12.4919,12.4992,12.4846,12.4919,102000.0
2005-02-23 14:00:00,17.16,17.17,17.11,17.14,199500.0,12.4919,12.4992,12.4555,12.4773,199500.0
2005-02-23 14:05:00,17.14,17.19,17.14,17.17,348400.0,12.4773,12.5137,12.4773,12.4992,348400.0
2005-02-23 14:10:00,17.17,17.18,17.14,17.16,225700.0,12.4992,12.5065,12.4773,12.4919,225700.0
2005-02-23 14:15:00,17.17,17.18,17.12,17.18,168500.0,12.4992,12.5065,12.4628,12.5065,168500.0
2005-02-23 14:20:00,17.17,17.2,17.17,17.2,261500.0,12.4992,12.521,12.4992,12.521,261500.0
2005-02-23 14:25:00,17.2,17.25,17.19,17.22,564700.0,12.521,12.5574,12.5137,12.5356,564700.0
2005-02-23 14:30:00,17.22,17.27,17.19,17.27,329800.0,12.5356,12.572,12.5137,12.572,329800.0
2005-02-23 14:35:00,17.27,17.3,17.25,17.29,720800.0,12.572,12.5938,12.5574,12.5865,720800.0
2005-02-23 14:40:00,17.29,17.29,17.25,17.25,318100.0,12.5865,12.5865,12.5574,12.5574,318100.0
2005-02-23 14:45:00,17.26,17.29,17.23,17.28,250700.0,12.5647,12.5865,12.5429,12.5793,250700.0
2005-02-23 14:50:00,17.29,17.29,17.22,17.23,570400.0,12.5865,12.5865,12.5356,12.5429,570400.0
2005-02-23 14:55:00,17.22,17.23,17.21,17.21,233600.0,12.5356,12.5429,12.5283,12.5283,233600.0
2005-02-23 15:00:00,17.22,17.24,17.19,17.24,231000.0,12.5356,12.5501,12.5137,12.5501,231000.0
2005-02-23 15:05:00,17.24,17.25,17.22,17.23,175600.0,12.5501,12.5574,12.5356,12.5429,175600.0
2005-02-23 15:10:00,17.24,17.27,17.23,17.26,280300.0,12.5501,12.572,12.5429,12.5647,280300.0
2005-02-23 15:15:00,17.26,17.27,17.25,17.27,547500.0,12.5647,12.572,12.5574,12.572,547500.0
2005-02-23 15:20:00,17.27,17.32,17.27,17.29,674900.0,12.572,12.6084,12.572,12.5865,674900.0
2005-02-23 15:25:00,17.3,17.32,17.29,17.3,409700.0,12.5938,12.6084,12.5865,12.5938,409700.0
2005-02-23 15:30:00,17.3,17.32,17.27,17.27,324900.0,12.5938,12.6084,12.572,12.572,324900.0
2005-02-23 15:35:00,17.28,17.3,17.27,17.27,513800.0,12.5793,12.5938,12.572,12.572,513800.0
2005-02-23 15:40:00,17.27,17.29,17.25,17.29,285400.0,12.572,12.5865,12.5574,12.5865,285400.0
2005-02-23 15:45:00,17.29,17.32,17.28,17.28,484700.0,12.5865,12.6084,12.5793,12.5793,484700.0
2005-02-23 15:50:00,17.29,17.29,17.25,17.27,341100.0,12.5865,12.5865,12.5574,12.572,341100.0
2005-02-23 15:55:00,17.26,17.28,17.22,17.23,458200.0,12.5647,12.5793,12.5356,12.5429,458200.0
2005-02-24 09:30:00,17.25,18.05,17.18,17.33,1214300.0,12.5574,13.1398,12.5065,12.6157,1214300.0
2005-02-24 09:35:00,17.33,17.38,17.25,17.33,616600.0,12.6157,12.6521,12.5574,12.6157,616600.0
2005-02-24 09:40:00,17.33,17.34,17.25,17.25,479900.0,12.6157,12.6229,12.5574,12.5574,479900.0
2005-02-24 09:45:00,17.26,17.27,17.21,17.23,617700.0,12.5647,12.572,12.5283,12.5429,617700.0
2005-02-24 09:50:00,17.23,17.23,17.12,17.16,626200.0,12.5429,12.5429,12.4628,12.4919,626200.0
2005-02-24 09:55:00,17.15,17.26,17.14,17.23,474100.0,12.4846,12.5647,12.4773,12.5429,474100.0
2005-02-24 10:00:00,17.23,17.25,17.15,17.22,599700.0,12.5429,12.5574,12.4846,12.5356,599700.0
2005-02-24 10:05:00,17.22,17.26,17.21,17.23,237800.0,12.5356,12.5647,12.5283,12.5429,237800.0
2005-02-24 10:10:00,17.23,17.37,17.23,17.36,613700.0,12.5429,12.6448,12.5429,12.6375,613700.0
2005-02-24 10:15:00,17.36,17.38,17.32,17.32,622500.0,12.6375,12.6521,12.6084,12.6084,622500.0
2005-02-24 10:20:00,17.33,17.37,17.27,17.29,487700.0,12.6157,12.6448,12.572,12.5865,487700.0
2005-02-24 10:25:00,17.28,17.35,17.25,17.31,499800.0,12.5793,12.6302,12.5574,12.6011,499800.0
2005-02-24 10:30:00,17.31,17.44,17.31,17.44,812100.0,12.6011,12.6957,12.6011,12.6957,812100.0
2005-02-24 10:35:00,17.45,17.45,17.36,17.37,905200.0,12.703,12.703,12.6375,12.6448,905200.0
2005-02-24 10:40:00,17.37,17.41,17.34,17.35,476400.0,12.6448,12.6739,12.6229,12.6302,476400.0
2005-02-24 10:45:00,17.36,17.37,17.33,17.34,257500.0,12.6375,12.6448,12.6157,12.6229,257500.0
2005-02-24 10:50:00,17.34,17.39,17.33,17.33,265800.0,12.6229,12.6593,12.6157,12.6157,265800.0
2005-02-24 10:55:00,17.33,17.35,17.27,17.27,317600.0,12.6157,12.6302,12.572,12.572,317600.0
2005-02-24 11:00:00,17.27,17.31,17.26,17.3,371000.0,12.572,12.6011,12.5647,12.5938,371000.0
2005-02-24 11:05:00,17.3,17.31,17.26,17.28,142500.0,12.5938,12.6011,12.5647,12.5793,142500.0
2005-02-24 11:10:00,17.28,17.29,17.25,17.25,132200.0,12.5793,12.5865,12.5574,12.5574,132200.0
2005-02-24 11:15:00,17.25,17.32,17.25,17.3,382300.0,12.5574,12.6084,12.5574,12.5938,382300.0
2005-02-24 11:20:00,17.29,17.36,17.29,17.32,228500.0,12.5865,12.6375,12.5865,12.6084,228500.0
2005-02-24 11:25:00,17.33,17.36,17.29,17.29,237500.0,12.6157,12.6375,12.5865,12.5865,237500.0
2005-02-24 11:30:00,17.29,17.31,17.28,17.3,214500.0,12.5865,12.6011,12.5793,12.5938,214500.0
2005-02-24 11:35:00,17.3,17.3,17.27,17.28,136600.0,12.5938,12.5938,12.572,12.5793,136600.0
2005-02-24 11:40:00,17.28,17.3,17.28,17.3,233000.0,12.5793,12.5938,12.5793,12.5938,233000.0
2005-02-24 11:45:00,17.29,17.36,17.29,17.3,500800.0,12.5865,12.6375,12.5865,12.5938,500800.0
2005-02-24 11:50:00,17.3,17.33,17.28,17.29,388500.0,12.5938,12.6157,12.5793,12.5865,388500.0
2005-02-24 11:55:00,17.29,17.3,17.25,17.3,539700.0,12.5865,12.5938,12.5574,12.5938,539700.0
2005-02-24 12:00:00,17.29,17.31,17.24,17.24,938400.0,12.5865,12.6011,12.5501,12.5501,938400.0
2005-02-24 12:05:00,17.25,17.25,17.21,17.21,584400.0,12.5574,12.5574,12.5283,12.5283,584400.0
2005-02-24 12:10:00,17.22,17.24,17.19,17.19,815400.0,12.5356,12.5501,12.5137,12.5137,815400.0
2005-02-24 12:15:00,17.2,17.21,17.16,17.17,347200.0,12.521,12.5283,12.4919,12.4992,347200.0
2005-02-24 12:20:00,17.18,17.21,17.16,17.19,333700.0,12.5065,12.5283,12.4919,12.5137,333700.0
2005-02-24 12:25:00,17.19,17.21,17.17,17.2,252800.0,12.5137,12.5283,12.4992,12.521,252800.0
2005-02-24 12:30:00,17.2,17.2,17.17,17.18,120300.0,12.521,12.521,12.4992,12.5065,120300.0
2005-02-24 12:35:00,17.19,17.22,17.19,17.22,178100.0,12.5137,12.5356,12.5137,12.5356,178100.0
2005-02-24 12:40:00,17.21,17.23,17.2,17.21,277900.0,12.5283,12.5429,12.521,12.5283,277900.0
2005-02-24 12:45:00,17.21,17.26,17.21,17.23,304000.0,12.5283,12.5647,12.5283,12.5429,304000.0
2005-02-24 12:50:00,17.23,17.26,17.22,17.25,189400.0,12.5429,12.5647,12.5356,12.5574,189400.0
2005-02-24 12:55:00,17.25,17.26,17.19,17.19,467000.0,12.5574,12.5647,12.5137,12.5137,467000.0
2005-02-24 13:00:00,17.19,17.23,17.19,17.22,499200.0,12.5137,12.5429,12.5137,12.5356,499200.0
2005-02-24 13:05:00,17.22,17.23,17.19,17.21,126300.0,12.5356,12.5429,12.5137,12.5283,126300.0
2005-02-24 13:10:00,17.22,17.24,17.21,17.23,107200.0,12.5356,12.5501,12.5283,12.5429,107200.0
2005-02-24 13:15:00,17.24,17.26,17.22,17.26,155800.0,12.5501,12.5647,12.5356,12.5647,155800.0
2005-02-24 13:20:00,17.26,17.28,17.25,17.28,367800.0,12.5647,12.5793,12.5574,12.5793,367800.0
2005-02-24 13:25:00,17.28,17.29,17.26,17.28,525300.0,12.5793,12.5865,12.5647,12.5793,525300.0
2005-02-24 13:30:00,17.28,17.3,17.24,17.26,627800.0,12.5793,12.5938,12.5501,12.5647,627800.0
2005-02-24 13:35:00,17.25,17.31,17.25,17.29,805200.0,12.5574,12.6011,12.5574,12.5865,805200.0
2005-02-24 13:40:00,17.3,17.3,17.26,17.28,228400.0,12.5938,12.5938,12.5647,12.5793,228400.0
2005-02-24 13:45:00,17.28,17.32,17.28,17.29,326400.0,12.5793,12.6084,12.5793,12.5865,326400.0
2005-02-24 13:50:00,17.3,17.34,17.29,17.33,536200.0,12.5938,12.6229,12.5865,12.6157,536200.0
2005-02-24 13:55:00,17.32,17.33,17.28,17.3,500800.0,12.6084,12.6157,12.5793,12.5938,500800.0
2005-02-24 14:00:00,17.31,17.33,17.3,17.33,252500.0,12.6011,12.6157,12.5938,12.6157,252500.0
2005-02-24 14:05:00,17.32,17.36,17.31,17.35,280500.0,12.6084,12.6375,12.6011,12.6302,280500.0
2005-02-24 14:10:00,17.35,17.43,17.35,17.39,767600.0,12.6302,12.6885,12.6302,12.6593,767600.0
2005-02-24 14:15:00,17.4,17.44,17.38,17.44,476200.0,12.6666,12.6957,12.6521,12.6957,476200.0
2005-02-24 14:20:00,17.43,17.48,17.4,17.48,888200.0,12.6885,12.7249,12.6666,12.7249,888200.0
2005-02-24 14:25:00,17.48,17.48,17.44,17.46,575900.0,12.7249,12.7249,12.6957,12.7103,575900.0
2005-02-24 14:30:00,17.47,17.49,17.45,17.47,463900.0,12.7176,12.7321,12.703,12.7176,463900.0
2005-02-24 14:35:00,17.47,17.51,17.46,17.5,833200.0,12.7176,12.7467,12.7103,12.7394,833200.0
2005-02-24 14:40:00,17.5,17.56,17.5,17.54,1003000.0,12.7394,12.7831,12.7394,12.7685,1003000.0
2005-02-24 14:45:00,17.55,17.56,17.48,17.48,570500.0,12.7758,12.7831,12.7249,12.7249,570500.0
2005-02-24 14:50:00,17.49,17.5,17.45,17.45,500800.0,12.7321,12.7394,12.703,12.703,500800.0
2005-02-24 14:55:00,17.45,17.46,17.41,17.44,767400.0,12.703,12.7103,12.6739,12.6957,767400.0
2005-02-24 15:00:00,17.45,17.47,17.42,17.47,539800.0,12.703,12.7176,12.6812,12.7176,539800.0
2005-02-24 15:05:00,17.47,17.48,17.43,17.47,317800.0,12.7176,12.7249,12.6885,12.7176,317800.0
2005-02-24 15:10:00,17.47,17.52,17.46,17.5,482000.0,12.7176,12.754,12.7103,12.7394,482000.0
2005-02-24 15:15:00,17.5,17.52,17.49,17.5,464400.0,12.7394,12.754,12.7321,12.7394,464400.0
2005-02-24 15:20:00,17.51,17.52,17.48,17.49,221600.0,12.7467,12.754,12.7249,12.7321,221600.0
2005-02-24 15:25:00,17.49,17.5,17.47,17.49,479300.0,12.7321,12.7394,12.7176,12.7321,479300.0
2005-02-24 15:30:00,17.49,17.52,17.48,17.52,321500.0,12.7321,12.754,12.7249,12.754,321500.0
2005-02-24 15:35:00,17.52,17.54,17.5,17.52,642900.0,12.754,12.7685,12.7394,12.754,642900.0
2005-02-24 15:40:00,17.52,17.54,17.5,17.52,450200.0,12.754,12.7685,12.7394,12.754,450200.0
2005-02-24 15:45:00,17.52,17.53,17.48,17.49,465100.0,12.754,12.7613,12.7249,12.7321,465100.0
2005-02-24 15:50:00,17.5,17.51,17.48,17.49,434900.0,12.7394,12.7467,12.7249,12.7321,434900.0
2005-02-24 15:55:00,17.49,17.58,17.48,17.58,1129900.0,12.7321,12.7977,12.7249,12.7977,1129900.0
2005-02-25 09:30:00,17.51,17.67,17.5,17.66,751400.0,12.7467,12.8632,12.7394,12.8559,751400.0
2005-02-25 09:35:00,17.67,17.79,17.67,17.75,1124600.0,12.8632,12.9505,12.8632,12.9214,1124600.0
2005-02-25 09:40:00,17.76,17.77,17.68,17.75,1174100.0,12.9287,12.936,12.8704,12.9214,1174100.0
2005-02-25 09:45:00,17.74,17.74,17.6,17.61,788800.0,12.9141,12.9141,12.8122,12.8195,788800.0
2005-02-25 09:50:00,17.62,17.69,17.58,17.69,801900.0,12.8268,12.8777,12.7977,12.8777,801900.0
2005-02-25 09:55:00,17.69,17.7,17.65,17.66,148000.0,12.8777,12.885,12.8486,12.8559,148000.0
2005-02-25 10:00:00,17.66,17.73,17.62,17.73,501000.0,12.8559,12.9068,12.8268,12.9068,501000.0
2005-02-25 10:05:00,17.73,17.77,17.71,17.72,597100.0,12.9068,12.936,12.8923,12.8996,597100.0
2005-02-25 10:10:00,17.72,17.79,17.71,17.77,373500.0,12.8996,12.9505,12.8923,12.936,373500.0
2005-02-25 10:15:00,17.77,17.79,17.72,17.74,333900.0,12.936,12.9505,12.8996,12.9141,333900.0
2005-02-25 10:20:00,17.73,17.76,17.73,17.75,263700.0,12.9068,12.9287,12.9068,12.9214,263700.0
2005-02-25 10:25:00,17.75,17.76,17.67,17.75,780100.0,12.9214,12.9287,12.8632,12.9214,780100.0
2005-02-25 10:30:00,17.75,17.75,17.69,17.73,601700.0,12.9214,12.9214,12.8777,12.9068,601700.0
2005-02-25 10:35:00,17.72,17.74,17.7,17.7,151200.0,12.8996,12.9141,12.885,12.885,151200.0
2005-02-25 10:40:00,17.71,17.76,17.7,17.75,216700.0,12.8923,12.9287,12.885,12.9214,216700.0
2005-02-25 10:45:00,17.75,17.8,17.75,17.78,487300.0,12.9214,12.9578,12.9214,12.9432,487300.0
2005-02-25 10:50:00,17.78,17.79,17.75,17.76,182900.0,12.9432,12.9505,12.9214,12.9287,182900.0
2005-02-25 10:55:00,17.76,17.81,17.75,17.81,614400.0,12.9287,12.9651,12.9214,12.9651,614400.0
2005-02-25 11:00:00,17.81,17.87,17.8,17.84,721400.0,12.9651,13.0088,12.9578,12.9869,721400.0
2005-02-25 11:05:00,17.84,17.88,17.83,17.86,475300.0,12.9869,13.016,12.9796,13.0015,475300.0
2005-02-25 11:10:00,17.87,17.88,17.84,17.85,341200.0,13.0088,13.016,12.9869,12.9942,341200.0
2005-02-25 11:15:00,17.85,17.86,17.82,17.82,315200.0,12.9942,13.0015,12.9724,12.9724,315200.0
2005-02-25 11:20:00,17.82,17.86,17.82,17.84,240000.0,12.9724,13.0015,12.9724,12.9869,240000.0
2005-02-25 11:25:00,17.84,17.85,17.79,17.81,415200.0,12.9869,12.9942,12.9505,12.9651,415200.0
2005-02-25 11:30:00,17.81,17.84,17.81,17.82,309400.0,12.9651,12.9869,12.9651,12.9724,309400.0
2005-02-25 11:35:00,17.81,17.85,17.81,17.85,249500.0,12.9651,12.9942,12.9651,12.9942,249500.0
2005-02-25 11:40:00,17.84,17.89,17.84,17.88,269500.0,12.9869,13.0233,12.9869,13.016,269500.0
2005-02-25 11:45:00,17.88,17.9,17.87,17.88,288900.0,13.016,13.0306,13.0088,13.016,288900.0
2005-02-25 11:50:00,17.88,17.96,17.88,17.93,576200.0,13.016,13.0743,13.016,13.0524,576200.0
2005-02-25 11:55:00,17.92,17.98,17.82,17.95,424500.0,13.0452,13.0888,12.9724,13.067,424500.0
2005-02-25 12:00:00,17.95,17.96,17.91,17.91,356200.0,13.067,13.0743,13.0379,13.0379,356200.0
2005-02-25 12:05:00,17.92,17.94,17.9,17.91,186300.0,13.0452,13.0597,13.0306,13.0379,186300.0
2005-02-25 12:10:00,17.91,17.91,17.87,17.9,371300.0,13.0379,13.0379,13.0088,13.0306,371300.0
2005-02-25 12:15:00,17.89,17.92,17.81,17.92,254800.0,13.0233,13.0452,12.9651,13.0452,254800.0
2005-02-25 12:20:00,17.91,17.92,17.88,17.89,226500.0,13.0379,13.0452,13.016,13.0233,226500.0
2005-02-25 12:25:00,17.89,17.91,17.88,17.91,222500.0,13.0233,13.0379,13.016,13.0379,222500.0
2005-02-25 12:30:00,17.91,17.94,17.81,17.93,274700.0,13.0379,13.0597,12.9651,13.0524,274700.0
2005-02-25 12:35:00,17.94,17.95,17.91,17.92,248100.0,13.0597,13.067,13.0379,13.0452,248100.0
2005-02-25 12:40:00,17.93,17.93,17.86,17.86,383100.0,13.0524,13.0524,13.0015,13.0015,383100.0
2005-02-25 12:45:00,17.85,17.86,17.75,17.82,536200.0,12.9942,13.0015,12.9214,12.9724,536200.0
2005-02-25 12:50:00,17.81,17.84,17.81,17.82,306600.0,12.9651,12.9869,12.9651,12.9724,306600.0
2005-02-25 12:55:00,17.81,17.82,17.8,17.82,119400.0,12.9651,12.9724,12.9578,12.9724,119400.0
2005-02-25 13:00:00,17.82,17.83,17.81,17.82,89500.0,12.9724,12.9796,12.9651,12.9724,89500.0
2005-02-25 13:05:00,17.82,17.84,17.82,17.83,121700.0,12.9724,12.9869,12.9724,12.9796,121700.0
2005-02-25 13:10:00,17.83,17.83,17.79,17.82,192600.0,12.9796,12.9796,12.9505,12.9724,192600.0
2005-02-25 13:15:00,17.81,17.83,17.81,17.81,137100.0,12.9651,12.9796,12.9651,12.9651,137100.0
2005-02-25 13:20:00,17.82,17.82,17.81,17.81,114300.0,12.9724,12.9724,12.9651,12.9651,114300.0
2005-02-25 13:25:00,17.82,17.82,17.74,17.75,575100.0,12.9724,12.9724,12.9141,12.9214,575100.0
2005-02-25 13:30:00,17.76,17.78,17.75,17.76,332600.0,12.9287,12.9432,12.9214,12.9287,332600.0
2005-02-25 13:35:00,17.76,17.81,17.76,17.8,312200.0,12.9287,12.9651,12.9287,12.9578,312200.0
2005-02-25 13:40:00,17.81,17.82,17.8,17.81,114100.0,12.9651,12.9724,12.9578,12.9651,114100.0
2005-02-25 13:45:00,17.82,17.84,17.8,17.83,315200.0,12.9724,12.9869,12.9578,12.9796,315200.0
2005-02-25 13:50:00,17.84,17.88,17.83,17.85,444100.0,12.9869,13.016,12.9796,12.9942,444100.0
2005-02-25 13:55:00,17.84,17.85,17.81,17.81,93100.0,12.9869,12.9942,12.9651,12.9651,93100.0
2005-02-25 14:00:00,17.81,17.83,17.79,17.8,248600.0,12.9651,12.9796,12.9505,12.9578,248600.0
2005-02-25 14:05:00,17.81,17.81,17.79,17.79,116700.0,12.9651,12.9651,12.9505,12.9505,116700.0
2005-02-25 14:10:00,17.8,17.85,17.79,17.84,467600.0,12.9578,12.9942,12.9505,12.9869,467600.0
2005-02-25 14:15:00,17.85,17.89,17.83,17.85,291800.0,12.9942,13.0233,12.9796,12.9942,291800.0
2005-02-25 14:20:00,17.85,17.9,17.85,17.87,290700.0,12.9942,13.0306,12.9942,13.0088,290700.0
2005-02-25 14:25:00,17.87,17.88,17.82,17.82,404700.0,13.0088,13.016,12.9724,12.9724,404700.0
2005-02-25 14:30:00,17.83,17.86,17.83,17.85,245000.0,12.9796,13.0015,12.9796,12.9942,245000.0
2005-02-25 14:35:00,17.86,17.91,17.85,17.9,542400.0,13.0015,13.0379,12.9942,13.0306,542400.0
2005-02-25 14:40:00,17.91,17.91,17.84,17.85,339100.0,13.0379,13.0379,12.9869,12.9942,339100.0
2005-02-25 14:45:00,17.86,17.89,17.84,17.88,319900.0,13.0015,13.0233,12.9869,13.016,319900.0
2005-02-25 14:50:00,17.88,17.91,17.87,17.9,171600.0,13.016,13.0379,13.0088,13.0306,171600.0
2005-02-25 14:55:00,17.9,17.91,17.87,17.87,97800.0,13.0306,13.0379,13.0088,13.0088,97800.0
2005-02-25 15:00:00,17.87,17.91,17.87,17.91,308000.0,13.0088,13.0379,13.0088,13.0379,308000.0
2005-02-25 15:05:00,17.91,17.94,17.9,17.91,294100.0,13.0379,13.0597,13.0306,13.0379,294100.0
2005-02-25 15:10:00,17.91,17.98,17.91,17.95,601800.0,13.0379,13.0888,13.0379,13.067,601800.0
2005-02-25 15:15:00,17.98,17.98,17.93,17.94,341200.0,13.0888,13.0888,13.0524,13.0597,341200.0
2005-02-25 15:20:00,17.95,17.96,17.93,17.95,574700.0,13.067,13.0743,13.0524,13.067,574700.0
2005-02-25 15:25:00,17.96,17.97,17.94,17.94,322700.0,13.0743,13.0816,13.0597,13.0597,322700.0
2005-02-25 15:30:00,17.95,17.98,17.91,17.96,558100.0,13.067,13.0888,13.0379,13.0743,558100.0
2005-02-25 15:35:00,17.95,17.96,17.93,17.95,319600.0,13.067,13.0743,13.0524,13.067,319600.0
2005-02-25 15:40:00,17.95,17.97,17.94,17.95,289500.0,13.067,13.0816,13.0597,13.067,289500.0
2005-02-25 15:45:00,17.96,17.96,17.94,17.94,213000.0,13.0743,13.0743,13.0597,13.0597,213000.0
2005-02-25 15:50:00,17.94,17.95,17.91,17.92,472200.0,13.0597,13.067,13.0379,13.0452,472200.0
2005-02-25 15:55:00,17.92,17.93,17.89,17.93,920000.0,13.0452,13.0524,13.0233,13.0524,920000.0
2005-02-28 09:30:00,17.87,18.01,17.84,17.99,1242500.0,13.0088,13.1107,12.9869,13.0961,1242500.0
2005-02-28 09:35:00,17.99,18.06,17.96,18.06,988500.0,13.0961,13.1471,13.0743,13.1471,988500.0
2005-02-28 09:40:00,18.06,18.14,18.05,18.12,575000.0,13.1471,13.2053,13.1398,13.1908,575000.0
2005-02-28 09:45:00,18.12,18.12,18.0,18.06,1259200.0,13.1908,13.1908,13.1034,13.1471,1259200.0
2005-02-28 09:50:00,18.06,18.07,17.99,18.01,599500.0,13.1471,13.1544,13.0961,13.1107,599500.0
2005-02-28 09:55:00,18.01,18.02,17.93,18.0,469800.0,13.1107,13.118,13.0524,13.1034,469800.0
2005-02-28 10:00:00,17.99,18.0,17.87,17.88,395100.0,13.0961,13.1034,13.0088,13.016,395100.0
2005-02-28 10:05:00,17.88,17.89,17.74,17.75,944900.0,13.016,13.0233,12.9141,12.9214,944900.0
2005-02-28 10:10:00,17.75,17.82,17.74,17.76,744700.0,12.9214,12.9724,12.9141,12.9287,744700.0
2005-02-28 10:15:00,17.77,17.78,17.68,17.68,524200.0,12.936,12.9432,12.8704,12.8704,524200.0
2005-02-28 10:20:00,17.69,17.69,17.64,17.69,506200.0,12.8777,12.8777,12.8413,12.8777,506200.0
2005-02-28 10:25:00,17.69,17.79,17.62,17.78,504800.0,12.8777,12.9505,12.8268,12.9432,504800.0
2005-02-28 10:30:00,17.77,17.78,17.73,17.75,333800.0,12.936,12.9432,12.9068,12.9214,333800.0
2005-02-28 10:35:00,17.75,17.79,17.73,17.79,264200.0,12.9214,12.9505,12.9068,12.9505,264200.0
2005-02-28 10:40:00,17.79,17.82,17.78,17.81,283100.0,12.9505,12.9724,12.9432,12.9651,283100.0
2005-02-28 10:45:00,17.81,17.9,17.66,17.86,570700.0,12.9651,13.0306,12.8559,13.0015,570700.0
2005-02-28 10:50:00,17.87,17.9,17.82,17.83,486900.0,13.0088,13.0306,12.9724,12.9796,486900.0
2005-02-28 10:55:00,17.83,17.85,17.81,17.84,366300.0,12.9796,12.9942,12.9651,12.9869,366300.0
2005-02-28 11:00:00,17.85,17.85,17.76,17.82,241900.0,12.9942,12.9942,12.9287,12.9724,241900.0
2005-02-28 11:05:00,17.85,17.85,17.75,17.77,366300.0,12.9942,12.9942,12.9214,12.936,366300.0
2005-02-28 11:10:00,17.77,17.78,17.72,17.73,375900.0,12.936,12.9432,12.8996,12.9068,375900.0
2005-02-28 11:15:00,17.73,17.74,17.67,17.72,264100.0,12.9068,12.9141,12.8632,12.8996,264100.0
2005-02-28 11:20:00,17.72,17.75,17.71,17.75,289000.0,12.8996,12.9214,12.8923,12.9214,289000.0
2005-02-28 11:25:00,17.75,17.75,17.64,17.74,279100.0,12.9214,12.9214,12.8413,12.9141,279100.0
2005-02-28 11:30:00,17.74,17.79,17.72,17.77,291900.0,12.9141,12.9505,12.8996,12.936,291900.0
2005-02-28 11:35:00,17.77,17.83,17.76,17.83,337900.0,12.936,12.9796,12.9287,12.9796,337900.0
2005-02-28 11:40:00,17.83,17.83,17.76,17.77,251600.0,12.9796,12.9796,12.9287,12.936,251600.0
2005-02-28 11:45:00,17.77,17.77,17.68,17.71,316800.0,12.936,12.936,12.8704,12.8923,316800.0
2005-02-28 11:50:00,17.71,17.72,17.66,17.67,427200.0,12.8923,12.8996,12.8559,12.8632,427200.0
2005-02-28 11:55:00,17.68,17.69,17.66,17.68,182100.0,12.8704,12.8777,12.8559,12.8704,182100.0
2005-02-28 12:00:00,17.68,17.68,17.59,17.63,586100.0,12.8704,12.8704,12.8049,12.834,586100.0
2005-02-28 12:05:00,17.63,17.66,17.62,17.65,275300.0,12.834,12.8559,12.8268,12.8486,275300.0
2005-02-28 12:10:00,17.66,17.67,17.55,17.57,607200.0,12.8559,12.8632,12.7758,12.7904,607200.0
2005-02-28 12:15:00,17.57,17.58,17.49,17.51,818700.0,12.7904,12.7977,12.7321,12.7467,818700.0
2005-02-28 12:20:00,17.52,17.52,17.45,17.45,593900.0,12.754,12.754,12.703,12.703,593900.0
2005-02-28 12:25:00,17.45,17.5,17.44,17.48,328900.0,12.703,12.7394,12.6957,12.7249,328900.0
2005-02-28 12:30:00,17.48,17.53,17.46,17.52,263100.0,12.7249,12.7613,12.7103,12.754,263100.0
2005-02-28 12:35:00,17.53,17.54,17.46,17.46,397000.0,12.7613,12.7685,12.7103,12.7103,397000.0
2005-02-28 12:40:00,17.46,17.47,17.43,17.44,609200.0,12.7103,12.7176,12.6885,12.6957,609200.0
2005-02-28 12:45:00,17.44,17.45,17.43,17.44,262800.0,12.6957,12.703,12.6885,12.6957,262800.0
2005-02-28 12:50:00,17.44,17.47,17.44,17.46,201900.0,12.6957,12.7176,12.6957,12.7103,201900.0
2005-02-28 12:55:00,17.47,17.5,17.45,17.5,535200.0,12.7176,12.7394,12.703,12.7394,535200.0
2005-02-28 13:00:00,17.5,17.53,17.49,17.52,210700.0,12.7394,12.7613,12.7321,12.754,210700.0
2005-02-28 13:05:00,17.52,17.53,17.46,17.48,253100.0,12.754,12.7613,12.7103,12.7249,253100.0
2005-02-28 13:10:00,17.47,17.48,17.45,17.48,151500.0,12.7176,12.7249,12.703,12.7249,151500.0
2005-02-28 13:15:00,17.48,17.48,17.44,17.47,241700.0,12.7249,12.7249,12.6957,12.7176,241700.0
2005-02-28 13:20:00,17.47,17.47,17.43,17.44,251100.0,12.7176,12.7176,12.6885,12.6957,251100.0
2005-02-28 13:25:00,17.44,17.46,17.44,17.45,89800.0,12.6957,12.7103,12.6957,12.703,89800.0
2005-02-28 13:30:00,17.44,17.45,17.42,17.43,236000.0,12.6957,12.703,12.6812,12.6885,236000.0
2005-02-28 13:35:00,17.43,17.45,17.4,17.44,465400.0,12.6885,12.703,12.6666,12.6957,465400.0
2005-02-28 13:40:00,17.44,17.48,17.39,17.4,552100.0,12.6957,12.7249,12.6593,12.6666,552100.0
2005-02-28 13:45:00,17.4,17.44,17.39,17.43,333900.0,12.6666,12.6957,12.6593,12.6885,333900.0
2005-02-28 13:50:00,17.44,17.45,17.4,17.43,221700.0,12.6957,12.703,12.6666,12.6885,221700.0
2005-02-28 13:55:00,17.42,17.44,17.39,17.41,334500.0,12.6812,12.6957,12.6593,12.6739,334500.0
2005-02-28 14:00:00,17.41,17.42,17.38,17.39,478300.0,12.6739,12.6812,12.6521,12.6593,478300.0
2005-02-28 14:05:00,17.39,17.41,17.35,17.4,489400.0,12.6593,12.6739,12.6302,12.6666,489400.0
2005-02-28 14:10:00,17.41,17.45,17.4,17.44,220300.0,12.6739,12.703,12.6666,12.6957,220300.0
2005-02-28 14:15:00,17.45,17.49,17.44,17.46,408200.0,12.703,12.7321,12.6957,12.7103,408200.0
2005-02-28 14:20:00,17.46,17.47,17.42,17.42,310000.0,12.7103,12.7176,12.6812,12.6812,310000.0
2005-02-28 14:25:00,17.42,17.44,17.41,17.42,169300.0,12.6812,12.6957,12.6739,12.6812,169300.0
2005-02-28 14:30:00,17.41,17.45,17.41,17.43,222300.0,12.6739,12.703,12.6739,12.6885,222300.0
2005-02-28 14:35:00,17.43,17.44,17.42,17.42,150700.0,12.6885,12.6957,12.6812,12.6812,150700.0
2005-02-28 14:40:00,17.43,17.46,17.42,17.43,280200.0,12.6885,12.7103,12.6812,12.6885,280200.0
2005-02-28 14:45:00,17.44,17.45,17.43,17.45,269900.0,12.6957,12.703,12.6885,12.703,269900.0
2005-02-28 14:50:00,17.44,17.51,17.43,17.5,722700.0,12.6957,12.7467,12.6885,12.7394,722700.0
2005-02-28 14:55:00,17.5,17.52,17.49,17.51,468200.0,12.7394,12.754,12.7321,12.7467,468200.0
2005-02-28 15:00:00,17.51,17.51,17.47,17.48,383500.0,12.7467,12.7467,12.7176,12.7249,383500.0
2005-02-28 15:05:00,17.48,17.51,17.47,17.51,413700.0,12.7249,12.7467,12.7176,12.7467,413700.0
2005-02-28 15:10:00,17.51,17.52,17.49,17.5,237100.0,12.7467,12.754,12.7321,12.7394,237100.0
2005-02-28 15:15:00,17.5,17.52,17.49,17.5,553100.0,12.7394,12.754,12.7321,12.7394,553100.0
2005-02-28 15:20:00,17.5,17.51,17.47,17.47,248400.0,12.7394,12.7467,12.7176,12.7176,248400.0
2005-02-28 15:25:00,17.48,17.48,17.44,17.47,317900.0,12.7249,12.7249,12.6957,12.7176,317900.0
2005-02-28 15:30:00,17.47,17.56,17.47,17.54,575600.0,12.7176,12.7831,12.7176,12.7685,575600.0
2005-02-28 15:35:00,17.54,17.55,17.49,17.5,250400.0,12.7685,12.7758,12.7321,12.7394,250400.0
2005-02-28 15:40:00,17.49,17.5,17.46,17.47,382000.0,12.7321,12.7394,12.7103,12.7176,382000.0
2005-02-28 15:45:00,17.47,17.48,17.44,17.45,450800.0,12.7176,12.7249,12.6957,12.703,450800.0
2005-02-28 15:50:00,17.45,17.46,17.44,17.45,512000.0,12.703,12.7103,12.6957,12.703,512000.0
2005-02-28 15:55:00,17.45,17.48,17.44,17.45,765200.0,12.703,12.7249,12.6957,12.703,765200.0
2005-03-01 09:30:00,17.62,17.81,17.57,17.72,1544100.0,12.8268,12.9651,12.7904,12.8996,1544100.0
2005-03-01 09:35:00,17.72,17.75,17.68,17.7,737400.0,12.8996,12.9214,12.8704,12.885,737400.0
2005-03-01 09:40:00,17.7,17.74,17.68,17.74,559400.0,12.885,12.9141,12.8704,12.9141,559400.0
2005-03-01 09:45:00,17.75,17.76,17.73,17.76,430800.0,12.9214,12.9287,12.9068,12.9287,430800.0
2005-03-01 09:50:00,17.76,17.77,17.73,17.75,392500.0,12.9287,12.936,12.9068,12.9214,392500.0
2005-03-01 09:55:00,17.75,17.76,17.67,17.69,467600.0,12.9214,12.9287,12.8632,12.8777,467600.0
2005-03-01 10:00:00,17.69,17.74,17.66,17.72,568300.0,12.8777,12.9141,12.8559,12.8996,568300.0
2005-03-01 10:05:00,17.71,17.79,17.71,17.74,556700.0,12.8923,12.9505,12.8923,12.9141,556700.0
2005-03-01 10:10:00,17.74,17.76,17.72,17.73,344100.0,12.9141,12.9287,12.8996,12.9068,344100.0
2005-03-01 10:15:00,17.73,17.75,17.7,17.72,545400.0,12.9068,12.9214,12.885,12.8996,545400.0
2005-03-01 10:20:00,17.72,17.73,17.65,17.66,753800.0,12.8996,12.9068,12.8486,12.8559,753800.0
2005-03-01 10:25:00,17.67,17.7,17.65,17.66,366400.0,12.8632,12.885,12.8486,12.8559,366400.0
2005-03-01 10:30:00,17.66,17.69,17.66,17.69,375500.0,12.8559,12.8777,12.8559,12.8777,375500.0
2005-03-01 10:35:00,17.69,17.72,17.68,17.72,687400.0,12.8777,12.8996,12.8704,12.8996,687400.0
2005-03-01 10:40:00,17.72,17.77,17.72,17.74,385200.0,12.8996,12.936,12.8996,12.9141,385200.0
2005-03-01 10:45:00,17.75,17.75,17.7,17.73,401300.0,12.9214,12.9214,12.885,12.9068,401300.0
2005-03-01 10:50:00,17.73,17.75,17.71,17.72,187900.0,12.9068,12.9214,12.8923,12.8996,187900.0
2005-03-01 10:55:00,17.72,17.76,17.71,17.75,205200.0,12.8996,12.9287,12.8923,12.9214,205200.0
2005-03-01 11:00:00,17.76,17.76,17.72,17.72,344800.0,12.9287,12.9287,12.8996,12.8996,344800.0
2005-03-01 11:05:00,17.71,17.72,17.68,17.72,739400.0,12.8923,12.8996,12.8704,12.8996,739400.0
2005-03-01 11:10:00,17.72,17.72,17.69,17.7,223100.0,12.8996,12.8996,12.8777,12.885,223100.0
2005-03-01 11:15:00,17.7,17.7,17.65,17.67,721700.0,12.885,12.885,12.8486,12.8632,721700.0
2005-03-01 11:20:00,17.68,17.7,17.57,17.7,287800.0,12.8704,12.885,12.7904,12.885,287800.0
2005-03-01 11:25:00,17.69,17.7,17.64,17.65,362400.0,12.8777,12.885,12.8413,12.8486,362400.0
2005-03-01 11:30:00,17.66,17.67,17.62,17.64,498800.0,12.8559,12.8632,12.8268,12.8413,498800.0
2005-03-01 11:35:00,17.64,17.66,17.64,17.65,391100.0,12.8413,12.8559,12.8413,12.8486,391100.0
2005-03-01 11:40:00,17.65,17.67,17.64,17.67,226300.0,12.8486,12.8632,12.8413,12.8632,226300.0
2005-03-01 11:45:00,17.67,17.72,17.65,17.72,288400.0,12.8632,12.8996,12.8486,12.8996,288400.0
2005-03-01 11:50:00,17.72,17.75,17.7,17.74,243500.0,12.8996,12.9214,12.885,12.9141,243500.0
2005-03-01 11:55:00,17.74,17.74,17.71,17.72,198100.0,12.9141,12.9141,12.8923,12.8996,198100.0
2005-03-01 12:00:00,17.73,17.73,17.68,17.7,206100.0,12.9068,12.9068,12.8704,12.885,206100.0
2005-03-01 12:05:00,17.7,17.71,17.66,17.66,409700.0,12.885,12.8923,12.8559,12.8559,409700.0
2005-03-01 12:10:00,17.66,17.68,17.65,17.66,231100.0,12.8559,12.8704,12.8486,12.8559,231100.0
2005-03-01 12:15:00,17.66,17.66,17.63,17.64,340700.0,12.8559,12.8559,12.834,12.8413,340700.0
2005-03-01 12:20:00,17.63,17.64,17.61,17.62,285100.0,12.834,12.8413,12.8195,12.8268,285100.0
2005-03-01 12:25:00,17.63,17.64,17.61,17.62,300500.0,12.834,12.8413,12.8195,12.8268,300500.0
2005-03-01 12:30:00,17.62,17.62,17.59,17.6,174900.0,12.8268,12.8268,12.8049,12.8122,174900.0
2005-03-01 12:35:00,17.59,17.63,17.56,17.58,369000.0,12.8049,12.834,12.7831,12.7977,369000.0
2005-03-01 12:40:00,17.59,17.72,17.42,17.6,339100.0,12.8049,12.8996,12.6812,12.8122,339100.0
2005-03-01 12:45:00,17.6,17.6,17.58,17.6,209200.0,12.8122,12.8122,12.7977,12.8122,209200.0
2005-03-01 12:50:00,17.6,17.6,17.55,17.57,264300.0,12.8122,12.8122,12.7758,12.7904,264300.0
2005-03-01 12:55:00,17.56,17.59,17.56,17.57,194300.0,12.7831,12.8049,12.7831,12.7904,194300.0
2005-03-01 13:00:00,17.58,17.59,17.55,17.59,170100.0,12.7977,12.8049,12.7758,12.8049,170100.0
2005-03-01 13:05:00,17.59,17.6,17.59,17.6,229300.0,12.8049,12.8122,12.8049,12.8122,229300.0
2005-03-01 13:10:00,17.6,17.6,17.56,17.56,169800.0,12.8122,12.8122,12.7831,12.7831,169800.0
2005-03-01 13:15:00,17.57,17.57,17.52,17.52,290800.0,12.7904,12.7904,12.754,12.754,290800.0
2005-03-01 13:20:00,17.52,17.54,17.5,17.5,237500.0,12.754,12.7685,12.7394,12.7394,237500.0
2005-03-01 13:25:00,17.5,17.51,17.45,17.48,345900.0,12.7394,12.7467,12.703,12.7249,345900.0
2005-03-01 13:30:00,17.48,17.53,17.47,17.5,216300.0,12.7249,12.7613,12.7176,12.7394,216300.0
2005-03-01 13:35:00,17.49,17.54,17.49,17.53,281900.0,12.7321,12.7685,12.7321,12.7613,281900.0
2005-03-01 13:40:00,17.53,17.54,17.52,17.52,87800.0,12.7613,12.7685,12.754,12.754,87800.0
2005-03-01 13:45:00,17.53,17.58,17.52,17.54,363100.0,12.7613,12.7977,12.754,12.7685,363100.0
2005-03-01 13:50:00,17.55,17.59,17.54,17.56,240600.0,12.7758,12.8049,12.7685,12.7831,240600.0
2005-03-01 13:55:00,17.56,17.58,17.55,17.55,213900.0,12.7831,12.7977,12.7758,12.7758,213900.0
2005-03-01 14:00:00,17.56,17.62,17.56,17.59,642000.0,12.7831,12.8268,12.7831,12.8049,642000.0
2005-03-01 14:05:00,17.59,17.62,17.59,17.6,309200.0,12.8049,12.8268,12.8049,12.8122,309200.0
2005-03-01 14:10:00,17.6,17.61,17.58,17.59,324800.0,12.8122,12.8195,12.7977,12.8049,324800.0
2005-03-01 14:15:00,17.59,17.6,17.58,17.59,204300.0,12.8049,12.8122,12.7977,12.8049,204300.0
2005-03-01 14:20:00,17.6,17.62,17.59,17.62,676100.0,12.8122,12.8268,12.8049,12.8268,676100.0
2005-03-01 14:25:00,17.62,17.63,17.6,17.62,173300.0,12.8268,12.834,12.8122,12.8268,173300.0
2005-03-01 14:30:00,17.62,17.62,17.59,17.6,142100.0,12.8268,12.8268,12.8049,12.8122,142100.0
2005-03-01 14:35:00,17.59,17.6,17.57,17.58,453800.0,12.8049,12.8122,12.7904,12.7977,453800.0
2005-03-01 14:40:00,17.58,17.58,17.55,17.56,223900.0,12.7977,12.7977,12.7758,12.7831,223900.0
2005-03-01 14:45:00,17.56,17.59,17.55,17.59,335000.0,12.7831,12.8049,12.7758,12.8049,335000.0
2005-03-01 14:50:00,17.6,17.6,17.58,17.6,318100.0,12.8122,12.8122,12.7977,12.8122,318100.0
2005-03-01 14:55:00,17.59,17.6,17.58,17.59,221300.0,12.8049,12.8122,12.7977,12.8049,221300.0
2005-03-01 15:00:00,17.59,17.59,17.56,17.56,443700.0,12.8049,12.8049,12.7831,12.7831,443700.0
2005-03-01 15:05:00,17.57,17.59,17.56,17.58,312200.0,12.7904,12.8049,12.7831,12.7977,312200.0
2005-03-01 15:10:00,17.58,17.61,17.58,17.6,214700.0,12.7977,12.8195,12.7977,12.8122,214700.0
2005-03-01 15:15:00,17.6,17.61,17.58,17.59,724900.0,12.8122,12.8195,12.7977,12.8049,724900.0
2005-03-01 15:20:00,17.59,17.61,17.59,17.59,468000.0,12.8049,12.8195,12.8049,12.8049,468000.0
2005-03-01 15:25:00,17.59,17.63,17.57,17.63,575900.0,12.8049,12.834,12.7904,12.834,575900.0
2005-03-01 15:30:00,17.62,17.65,17.62,17.64,500000.0,12.8268,12.8486,12.8268,12.8413,500000.0
2005-03-01 15:35:00,17.65,17.66,17.63,17.63,712300.0,12.8486,12.8559,12.834,12.834,712300.0
2005-03-01 15:40:00,17.63,17.64,17.6,17.61,522600.0,12.834,12.8413,12.8122,12.8195,522600.0
2005-03-01 15:45:00,17.61,17.61,17.6,17.61,511900.0,12.8195,12.8195,12.8122,12.8195,511900.0
2005-03-01 15:50:00,17.61,17.63,17.6,17.62,459300.0,12.8195,12.834,12.8122,12.8268,459300.0
2005-03-01 15:55:00,17.62,17.67,17.62,17.67,778300.0,12.8268,12.8632,12.8268,12.8632,778300.0
2005-03-02 09:30:00,17.35,17.38,17.21,17.21,1514300.0,12.6302,12.6521,12.5283,12.5283,1514300.0
2005-03-02 09:35:00,17.21,17.27,17.19,17.25,1758700.0,12.5283,12.572,12.5137,12.5574,1758700.0
2005-03-02 09:40:00,17.25,17.26,17.19,17.22,1457700.0,12.5574,12.5647,12.5137,12.5356,1457700.0
2005-03-02 09:45:00,17.22,17.25,17.18,17.19,821900.0,12.5356,12.5574,12.5065,12.5137,821900.0
2005-03-02 09:50:00,17.2,17.22,17.09,17.22,1293500.0,12.521,12.5356,12.4409,12.5356,1293500.0
2005-03-02 09:55:00,17.22,17.25,17.19,17.24,498100.0,12.5356,12.5574,12.5137,12.5501,498100.0
2005-03-02 10:00:00,17.24,17.32,17.21,17.29,804100.0,12.5501,12.6084,12.5283,12.5865,804100.0
2005-03-02 10:05:00,17.28,17.29,17.24,17.25,492300.0,12.5793,12.5865,12.5501,12.5574,492300.0
2005-03-02 10:10:00,17.26,17.28,17.24,17.27,356900.0,12.5647,12.5793,12.5501,12.572,356900.0
2005-03-02 10:15:00,17.26,17.28,17.26,17.27,272300.0,12.5647,12.5793,12.5647,12.572,272300.0
2005-03-02 10:20:00,17.27,17.34,17.27,17.33,510000.0,12.572,12.6229,12.572,12.6157,510000.0
2005-03-02 10:25:00,17.32,17.36,17.2,17.34,670400.0,12.6084,12.6375,12.521,12.6229,670400.0
2005-03-02 10:30:00,17.34,17.37,17.33,17.33,359100.0,12.6229,12.6448,12.6157,12.6157,359100.0
2005-03-02 10:35:00,17.33,17.33,17.29,17.3,310200.0,12.6157,12.6157,12.5865,12.5938,310200.0
2005-03-02 10:40:00,17.31,17.31,17.26,17.28,308800.0,12.6011,12.6011,12.5647,12.5793,308800.0
2005-03-02 10:45:00,17.28,17.32,17.27,17.31,256600.0,12.5793,12.6084,12.572,12.6011,256600.0
2005-03-02 10:50:00,17.31,17.37,17.3,17.37,279900.0,12.6011,12.6448,12.5938,12.6448,279900.0
2005-03-02 10:55:00,17.37,17.45,17.36,17.43,554300.0,12.6448,12.703,12.6375,12.6885,554300.0
2005-03-02 11:00:00,17.43,17.45,17.41,17.42,463500.0,12.6885,12.703,12.6739,12.6812,463500.0
2005-03-02 11:05:00,17.42,17.43,17.37,17.39,445800.0,12.6812,12.6885,12.6448,12.6593,445800.0
2005-03-02 11:10:00,17.4,17.46,17.39,17.46,626100.0,12.6666,12.7103,12.6593,12.7103,626100.0
2005-03-02 11:15:00,17.46,17.51,17.44,17.5,1578500.0,12.7103,12.7467,12.6957,12.7394,1578500.0
2005-03-02 11:20:00,17.49,17.51,17.47,17.49,251600.0,12.7321,12.7467,12.7176,12.7321,251600.0
2005-03-02 11:25:00,17.48,17.48,17.46,17.47,175200.0,12.7249,12.7249,12.7103,12.7176,175200.0
2005-03-02 11:30:00,17.47,17.49,17.46,17.46,233200.0,12.7176,12.7321,12.7103,12.7103,233200.0
2005-03-02 11:35:00,17.46,17.47,17.45,17.46,173300.0,12.7103,12.7176,12.703,12.7103,173300.0
2005-03-02 11:40:00,17.46,17.49,17.46,17.48,119400.0,12.7103,12.7321,12.7103,12.7249,119400.0
2005-03-02 11:45:00,17.49,17.51,17.47,17.47,227500.0,12.7321,12.7467,12.7176,12.7176,227500.0
2005-03-02 11:50:00,17.47,17.48,17.45,17.46,248700.0,12.7176,12.7249,12.703,12.7103,248700.0
2005-03-02 11:55:00,17.46,17.46,17.43,17.43,238800.0,12.7103,12.7103,12.6885,12.6885,238800.0
2005-03-02 12:00:00,17.44,17.45,17.42,17.42,179900.0,12.6957,12.703,12.6812,12.6812,179900.0
2005-03-02 12:05:00,17.43,17.45,17.41,17.41,311800.0,12.6885,12.703,12.6739,12.6739,311800.0
2005-03-02 12:10:00,17.41,17.43,17.4,17.4,144600.0,12.6739,12.6885,12.6666,12.6666,144600.0
2005-03-02 12:15:00,17.4,17.41,17.37,17.38,135500.0,12.6666,12.6739,12.6448,12.6521,135500.0
2005-03-02 12:20:00,17.37,17.41,17.37,17.4,287500.0,12.6448,12.6739,12.6448,12.6666,287500.0
2005-03-02 12:25:00,17.39,17.42,17.39,17.42,116300.0,12.6593,12.6812,12.6593,12.6812,116300.0
2005-03-02 12:30:00,17.41,17.42,17.4,17.4,90100.0,12.6739,12.6812,12.6666,12.6666,90100.0
2005-03-02 12:35:00,17.4,17.43,17.4,17.43,222100.0,12.6666,12.6885,12.6666,12.6885,222100.0
2005-03-02 12:40:00,17.43,17.43,17.39,17.4,309300.0,12.6885,12.6885,12.6593,12.6666,309300.0
2005-03-02 12:45:00,17.4,17.42,17.39,17.39,188100.0,12.6666,12.6812,12.6593,12.6593,188100.0
2005-03-02 12:50:00,17.4,17.4,17.38,17.39,134000.0,12.6666,12.6666,12.6521,12.6593,134000.0
2005-03-02 12:55:00,17.39,17.41,17.39,17.4,231200.0,12.6593,12.6739,12.6593,12.6666,231200.0
2005-03-02 13:00:00,17.4,17.4,17.39,17.39,45300.0,12.6666,12.6666,12.6593,12.6593,45300.0
2005-03-02 13:05:00,17.4,17.4,17.38,17.38,158400.0,12.6666,12.6666,12.6521,12.6521,158400.0
2005-03-02 13:10:00,17.39,17.42,17.37,17.42,276900.0,12.6593,12.6812,12.6448,12.6812,276900.0
2005-03-02 13:15:00,17.42,17.42,17.4,17.41,166300.0,12.6812,12.6812,12.6666,12.6739,166300.0
2005-03-02 13:20:00,17.42,17.42,17.38,17.39,195000.0,12.6812,12.6812,12.6521,12.6593,195000.0
2005-03-02 13:25:00,17.38,17.43,17.38,17.43,225300.0,12.6521,12.6885,12.6521,12.6885,225300.0
2005-03-02 13:30:00,17.43,17.43,17.42,17.43,161200.0,12.6885,12.6885,12.6812,12.6885,161200.0
2005-03-02 13:35:00,17.42,17.43,17.39,17.41,431700.0,12.6812,12.6885,12.6593,12.6739,431700.0
2005-03-02 13:40:00,17.42,17.42,17.38,17.38,192200.0,12.6812,12.6812,12.6521,12.6521,192200.0
2005-03-02 13:45:00,17.38,17.4,17.37,17.39,124100.0,12.6521,12.6666,12.6448,12.6593,124100.0
2005-03-02 13:50:00,17.39,17.39,17.3,17.3,295600.0,12.6593,12.6593,12.5938,12.5938,295600.0
2005-03-02 13:55:00,17.3,17.33,17.29,17.33,390600.0,12.5938,12.6157,12.5865,12.6157,390600.0
2005-03-02 14:00:00,17.33,17.34,17.31,17.33,276600.0,12.6157,12.6229,12.6011,12.6157,276600.0
2005-03-02 14:05:00,17.32,17.34,17.32,17.33,309100.0,12.6084,12.6229,12.6084,12.6157,309100.0
2005-03-02 14:10:00,17.33,17.35,17.28,17.31,355000.0,12.6157,12.6302,12.5793,12.6011,355000.0
2005-03-02 14:15:00,17.3,17.34,17.28,17.32,352400.0,12.5938,12.6229,12.5793,12.6084,352400.0
2005-03-02 14:20:00,17.32,17.36,17.31,17.31,435100.0,12.6084,12.6375,12.6011,12.6011,435100.0
2005-03-02 14:25:00,17.31,17.33,17.31,17.32,294300.0,12.6011,12.6157,12.6011,12.6084,294300.0
2005-03-02 14:30:00,17.32,17.34,17.29,17.29,235500.0,12.6084,12.6229,12.5865,12.5865,235500.0
2005-03-02 14:35:00,17.3,17.3,17.25,17.25,411000.0,12.5938,12.5938,12.5574,12.5574,411000.0
2005-03-02 14:40:00,17.25,17.29,17.23,17.23,420200.0,12.5574,12.5865,12.5429,12.5429,420200.0
2005-03-02 14:45:00,17.23,17.26,17.22,17.23,507800.0,12.5429,12.5647,12.5356,12.5429,507800.0
2005-03-02 14:50:00,17.23,17.26,17.23,17.25,323300.0,12.5429,12.5647,12.5429,12.5574,323300.0
2005-03-02 14:55:00,17.26,17.27,17.22,17.22,354400.0,12.5647,12.572,12.5356,12.5356,354400.0
2005-03-02 15:00:00,17.22,17.28,17.21,17.26,547500.0,12.5356,12.5793,12.5283,12.5647,547500.0
2005-03-02 15:05:00,17.26,17.31,17.25,17.3,335000.0,12.5647,12.6011,12.5574,12.5938,335000.0
2005-03-02 15:10:00,17.3,17.31,17.28,17.31,369700.0,12.5938,12.6011,12.5793,12.6011,369700.0
2005-03-02 15:15:00,17.31,17.34,17.3,17.31,308100.0,12.6011,12.6229,12.5938,12.6011,308100.0
2005-03-02 15:20:00,17.31,17.33,17.3,17.31,263300.0,12.6011,12.6157,12.5938,12.6011,263300.0
2005-03-02 15:25:00,17.32,17.34,17.31,17.33,230000.0,12.6084,12.6229,12.6011,12.6157,230000.0
2005-03-02 15:30:00,17.33,17.35,17.32,17.33,379100.0,12.6157,12.6302,12.6084,12.6157,379100.0
2005-03-02 15:35:00,17.35,17.37,17.28,17.29,840400.0,12.6302,12.6448,12.5793,12.5865,840400.0
2005-03-02 15:40:00,17.3,17.3,17.24,17.25,927000.0,12.5938,12.5938,12.5501,12.5574,927000.0
2005-03-02 15:45:00,17.26,17.26,17.24,17.25,547000.0,12.5647,12.5647,12.5501,12.5574,547000.0
2005-03-02 15:50:00,17.25,17.25,17.23,17.24,365700.0,12.5574,12.5574,12.5429,12.5501,365700.0
2005-03-02 15:55:00,17.24,17.25,17.22,17.22,921300.0,12.5501,12.5574,12.5356,12.5356,921300.0
2005-03-03 09:30:00,17.29,17.29,17.15,17.18,1182800.0,12.5865,12.5865,12.4846,12.5065,1182800.0
2005-03-03 09:35:00,17.18,17.19,17.11,17.14,1042100.0,12.5065,12.5137,12.4555,12.4773,1042100.0
2005-03-03 09:40:00,17.14,17.15,17.11,17.12,629400.0,12.4773,12.4846,12.4555,12.4628,629400.0
2005-03-03 09:45:00,17.11,17.15,17.1,17.13,419800.0,12.4555,12.4846,12.4482,12.4701,419800.0
2005-03-03 09:50:00,17.13,17.14,17.05,17.07,917700.0,12.4701,12.4773,12.4118,12.4264,917700.0
2005-03-03 09:55:00,17.07,17.13,17.05,17.08,781400.0,12.4264,12.4701,12.4118,12.4337,781400.0
2005-03-03 10:00:00,17.08,17.12,17.04,17.07,813400.0,12.4337,12.4628,12.4045,12.4264,813400.0
2005-03-03 10:05:00,17.07,17.13,17.05,17.09,761600.0,12.4264,12.4701,12.4118,12.4409,761600.0
2005-03-03 10:10:00,17.08,17.1,17.06,17.09,510100.0,12.4337,12.4482,12.4191,12.4409,510100.0
2005-03-03 10:15:00,17.08,17.09,16.96,16.98,1295100.0,12.4337,12.4409,12.3463,12.3609,1295100.0
2005-03-03 10:20:00,16.98,17.01,16.92,16.92,780600.0,12.3609,12.3827,12.3172,12.3172,780600.0
2005-03-03 10:25:00,16.93,16.96,16.9,16.93,712900.0,12.3245,12.3463,12.3026,12.3245,712900.0
2005-03-03 10:30:00,16.93,16.94,16.9,16.91,658800.0,12.3245,12.3318,12.3026,12.3099,658800.0
2005-03-03 10:35:00,16.9,16.93,16.88,16.88,1055200.0,12.3026,12.3245,12.2881,12.2881,1055200.0
2005-03-03 10:40:00,16.88,16.89,16.83,16.86,963400.0,12.2881,12.2954,12.2517,12.2735,963400.0
2005-03-03 10:45:00,16.86,16.87,16.79,16.84,928600.0,12.2735,12.2808,12.2226,12.259,928600.0
2005-03-03 10:50:00,16.85,16.94,16.85,16.93,883500.0,12.2662,12.3318,12.2662,12.3245,883500.0
2005-03-03 10:55:00,16.93,16.97,16.92,16.94,468700.0,12.3245,12.3536,12.3172,12.3318,468700.0
2005-03-03 11:00:00,16.94,16.96,16.88,16.96,946100.0,12.3318,12.3463,12.2881,12.3463,946100.0
2005-03-03 11:05:00,16.96,16.99,16.93,16.94,508100.0,12.3463,12.3682,12.3245,12.3318,508100.0
2005-03-03 11:10:00,16.93,16.96,16.93,16.95,300200.0,12.3245,12.3463,12.3245,12.339,300200.0
2005-03-03 11:15:00,16.95,16.98,16.95,16.97,263200.0,12.339,12.3609,12.339,12.3536,263200.0
2005-03-03 11:20:00,16.98,16.98,16.94,16.95,453800.0,12.3609,12.3609,12.3318,12.339,453800.0
2005-03-03 11:25:00,16.94,16.96,16.88,16.89,748900.0,12.3318,12.3463,12.2881,12.2954,748900.0
2005-03-03 11:30:00,16.9,16.94,16.86,16.89,529200.0,12.3026,12.3318,12.2735,12.2954,529200.0
2005-03-03 11:35:00,16.89,16.9,16.85,16.87,508200.0,12.2954,12.3026,12.2662,12.2808,508200.0
2005-03-03 11:40:00,16.87,16.88,16.84,16.85,401000.0,12.2808,12.2881,12.259,12.2662,401000.0
2005-03-03 11:45:00,16.85,16.85,16.79,16.8,718000.0,12.2662,12.2662,12.2226,12.2298,718000.0
2005-03-03 11:50:00,16.8,16.84,16.8,16.83,417100.0,12.2298,12.259,12.2298,12.2517,417100.0
2005-03-03 11:55:00,16.83,16.83,16.79,16.81,688400.0,12.2517,12.2517,12.2226,12.2371,688400.0
2005-03-03 12:00:00,16.81,16.84,16.79,16.84,274800.0,12.2371,12.259,12.2226,12.259,274800.0
2005-03-03 12:05:00,16.83,16.85,16.83,16.84,242800.0,12.2517,12.2662,12.2517,12.259,242800.0
2005-03-03 12:10:00,16.83,16.89,16.83,16.88,247000.0,12.2517,12.2954,12.2517,12.2881,247000.0
2005-03-03 12:15:00,16.88,16.9,16.88,16.9,182100.0,12.2881,12.3026,12.2881,12.3026,182100.0
2005-03-03 12:20:00,16.89,16.9,16.82,16.83,319200.0,12.2954,12.3026,12.2444,12.2517,319200.0
2005-03-03 12:25:00,16.84,16.85,16.81,16.84,229800.0,12.259,12.2662,12.2371,12.259,229800.0
2005-03-03 12:30:00,16.84,16.85,16.79,16.84,388200.0,12.259,12.2662,12.2226,12.259,388200.0
2005-03-03 12:35:00,16.83,16.87,16.83,16.85,269400.0,12.2517,12.2808,12.2517,12.2662,269400.0
2005-03-03 12:40:00,16.85,16.89,16.84,16.88,203500.0,12.2662,12.2954,12.259,12.2881,203500.0
2005-03-03 12:45:00,16.88,16.91,16.87,16.88,1180100.0,12.2881,12.3099,12.2808,12.2881,1180100.0
2005-03-03 12:50:00,16.88,16.92,16.87,16.91,339900.0,12.2881,12.3172,12.2808,12.3099,339900.0
2005-03-03 12:55:00,16.91,16.92,16.9,16.91,213200.0,12.3099,12.3172,12.3026,12.3099,213200.0
2005-03-03 13:00:00,16.91,16.95,16.9,16.95,409000.0,12.3099,12.339,12.3026,12.339,409000.0
2005-03-03 13:05:00,16.95,16.98,16.94,16.95,597800.0,12.339,12.3609,12.3318,12.339,597800.0
2005-03-03 13:10:00,16.95,16.96,16.93,16.94,373000.0,12.339,12.3463,12.3245,12.3318,373000.0
2005-03-03 13:15:00,16.94,16.96,16.93,16.94,273900.0,12.3318,12.3463,12.3245,12.3318,273900.0
2005-03-03 13:20:00,16.94,16.95,16.92,16.92,239500.0,12.3318,12.339,12.3172,12.3172,239500.0
2005-03-03 13:25:00,16.92,16.93,16.9,16.92,255900.0,12.3172,12.3245,12.3026,12.3172,255900.0
2005-03-03 13:30:00,16.92,16.94,16.91,16.92,167300.0,12.3172,12.3318,12.3099,12.3172,167300.0
2005-03-03 13:35:00,16.93,16.97,16.93,16.97,361400.0,12.3245,12.3536,12.3245,12.3536,361400.0
2005-03-03 13:40:00,16.96,17.0,16.96,16.98,500600.0,12.3463,12.3754,12.3463,12.3609,500600.0
2005-03-03 13:45:00,16.98,16.98,16.95,16.95,309000.0,12.3609,12.3609,12.339,12.339,309000.0
2005-03-03 13:50:00,16.96,17.0,16.95,16.99,253200.0,12.3463,12.3754,12.339,12.3682,253200.0
2005-03-03 13:55:00,17.0,17.02,16.96,16.97,596200.0,12.3754,12.39,12.3463,12.3536,596200.0
2005-03-03 14:00:00,16.98,17.0,16.97,17.0,279400.0,12.3609,12.3754,12.3536,12.3754,279400.0
2005-03-03 14:05:00,17.0,17.05,16.97,17.05,743500.0,12.3754,12.4118,12.3536,12.4118,743500.0
2005-03-03 14:10:00,17.04,17.05,17.0,17.05,715300.0,12.4045,12.4118,12.3754,12.4118,715300.0
2005-03-03 14:15:00,17.05,17.08,17.04,17.08,798700.0,12.4118,12.4337,12.4045,12.4337,798700.0
2005-03-03 14:20:00,17.08,17.14,17.07,17.11,667500.0,12.4337,12.4773,12.4264,12.4555,667500.0
2005-03-03 14:25:00,17.12,17.13,17.1,17.11,300100.0,12.4628,12.4701,12.4482,12.4555,300100.0
2005-03-03 14:30:00,17.11,17.13,17.09,17.11,358000.0,12.4555,12.4701,12.4409,12.4555,358000.0
2005-03-03 14:35:00,17.11,17.13,17.08,17.08,374100.0,12.4555,12.4701,12.4337,12.4337,374100.0
2005-03-03 14:40:00,17.08,17.08,16.97,16.99,915700.0,12.4337,12.4337,12.3536,12.3682,915700.0
2005-03-03 14:45:00,16.98,17.02,16.98,17.02,398900.0,12.3609,12.39,12.3609,12.39,398900.0
2005-03-03 14:50:00,17.02,17.02,16.97,16.98,413200.0,12.39,12.39,12.3536,12.3609,413200.0
2005-03-03 14:55:00,16.97,17.01,16.97,16.98,749400.0,12.3536,12.3827,12.3536,12.3609,749400.0
2005-03-03 15:00:00,16.99,16.99,16.96,16.98,330300.0,12.3682,12.3682,12.3463,12.3609,330300.0
2005-03-03 15:05:00,16.99,17.03,16.98,17.02,534800.0,12.3682,12.3973,12.3609,12.39,534800.0
2005-03-03 15:10:00,17.02,17.07,17.02,17.06,254100.0,12.39,12.4264,12.39,12.4191,254100.0
2005-03-03 15:15:00,17.06,17.07,17.02,17.04,415600.0,12.4191,12.4264,12.39,12.4045,415600.0
2005-03-03 15:20:00,17.04,17.05,17.02,17.05,231100.0,12.4045,12.4118,12.39,12.4118,231100.0
2005-03-03 15:25:00,17.04,17.12,17.04,17.11,411400.0,12.4045,12.4628,12.4045,12.4555,411400.0
2005-03-03 15:30:00,17.11,17.12,17.05,17.06,598000.0,12.4555,12.4628,12.4118,12.4191,598000.0
2005-03-03 15:35:00,17.07,17.12,17.05,17.11,702000.0,12.4264,12.4628,12.4118,12.4555,702000.0
2005-03-03 15:40:00,17.11,17.12,17.08,17.09,664600.0,12.4555,12.4628,12.4337,12.4409,664600.0
2005-03-03 15:45:00,17.1,17.1,17.08,17.09,561300.0,12.4482,12.4482,12.4337,12.4409,561300.0
2005-03-03 15:50:00,17.09,17.14,17.08,17.14,847300.0,12.4409,12.4773,12.4337,12.4773,847300.0
2005-03-03 15:55:00,17.14,17.14,17.08,17.11,1555100.0,12.4773,12.4773,12.4337,12.4555,1555100.0
2005-03-04 09:30:00,17.24,17.25,17.14,17.16,934100.0,12.5501,12.5574,12.4773,12.4919,934100.0
2005-03-04 09:35:00,17.15,17.2,16.94,16.98,1015400.0,12.4846,12.521,12.3318,12.3609,1015400.0
2005-03-04 09:40:00,16.98,16.99,16.82,16.87,1184200.0,12.3609,12.3682,12.2444,12.2808,1184200.0
2005-03-04 09:45:00,16.87,16.89,16.79,16.81,1225700.0,12.2808,12.2954,12.2226,12.2371,1225700.0
2005-03-04 09:50:00,16.8,16.89,16.8,16.87,712100.0,12.2298,12.2954,12.2298,12.2808,712100.0
2005-03-04 09:55:00,16.87,16.97,16.85,16.93,891500.0,12.2808,12.3536,12.2662,12.3245,891500.0
2005-03-04 10:00:00,16.93,16.98,16.91,16.98,836800.0,12.3245,12.3609,12.3099,12.3609,836800.0
2005-03-04 10:05:00,16.96,17.01,16.95,16.97,874500.0,12.3463,12.3827,12.339,12.3536,874500.0
2005-03-04 10:10:00,16.97,17.0,16.96,16.98,552100.0,12.3536,12.3754,12.3463,12.3609,552100.0
2005-03-04 10:15:00,16.98,17.06,16.96,17.06,631200.0,12.3609,12.4191,12.3463,12.4191,631200.0
2005-03-04 10:20:00,17.06,17.16,17.05,17.13,733100.0,12.4191,12.4919,12.4118,12.4701,733100.0
2005-03-04 10:25:00,17.13,17.14,17.06,17.06,570800.0,12.4701,12.4773,12.4191,12.4191,570800.0
2005-03-04 10:30:00,17.06,17.06,16.99,17.0,521300.0,12.4191,12.4191,12.3682,12.3754,521300.0
2005-03-04 10:35:00,17.0,17.0,16.93,16.97,518700.0,12.3754,12.3754,12.3245,12.3536,518700.0
2005-03-04 10:40:00,16.97,17.02,16.96,17.02,317500.0,12.3536,12.39,12.3463,12.39,317500.0
2005-03-04 10:45:00,17.01,17.05,16.98,16.98,893600.0,12.3827,12.4118,12.3609,12.3609,893600.0
2005-03-04 10:50:00,16.98,17.0,16.9,16.91,793200.0,12.3609,12.3754,12.3026,12.3099,793200.0
2005-03-04 10:55:00,16.91,16.92,16.84,16.84,835100.0,12.3099,12.3172,12.259,12.259,835100.0
2005-03-04 11:00:00,16.84,17.86,16.84,16.9,557300.0,12.259,13.0015,12.259,12.3026,557300.0
2005-03-04 11:05:00,16.89,16.92,16.85,16.87,575600.0,12.2954,12.3172,12.2662,12.2808,575600.0
2005-03-04 11:10:00,16.87,16.88,16.86,16.88,212200.0,12.2808,12.2881,12.2735,12.2881,212200.0
2005-03-04 11:15:00,16.88,16.93,16.86,16.91,446400.0,12.2881,12.3245,12.2735,12.3099,446400.0
2005-03-04 11:20:00,16.92,16.93,16.9,16.91,340500.0,12.3172,12.3245,12.3026,12.3099,340500.0
2005-03-04 11:25:00,16.92,16.95,16.91,16.93,327700.0,12.3172,12.339,12.3099,12.3245,327700.0
2005-03-04 11:30:00,16.93,16.94,16.87,16.88,319400.0,12.3245,12.3318,12.2808,12.2881,319400.0
2005-03-04 11:35:00,16.89,16.9,16.88,16.88,200400.0,12.2954,12.3026,12.2881,12.2881,200400.0
2005-03-04 11:40:00,16.89,16.91,16.87,16.88,318500.0,12.2954,12.3099,12.2808,12.2881,318500.0
2005-03-04 11:45:00,16.88,16.89,16.85,16.89,321100.0,12.2881,12.2954,12.2662,12.2954,321100.0
2005-03-04 11:50:00,16.89,16.92,16.89,16.91,350700.0,12.2954,12.3172,12.2954,12.3099,350700.0
2005-03-04 11:55:00,16.91,16.93,16.87,16.88,256700.0,12.3099,12.3245,12.2808,12.2881,256700.0
2005-03-04 12:00:00,16.87,16.88,16.85,16.86,326000.0,12.2808,12.2881,12.2662,12.2735,326000.0
2005-03-04 12:05:00,16.87,16.89,16.84,16.86,867100.0,12.2808,12.2954,12.259,12.2735,867100.0
2005-03-04 12:10:00,16.85,16.88,16.82,16.82,436400.0,12.2662,12.2881,12.2444,12.2444,436400.0
2005-03-04 12:15:00,16.82,16.86,16.82,16.85,445100.0,12.2444,12.2735,12.2444,12.2662,445100.0
2005-03-04 12:20:00,16.85,16.88,16.84,16.84,388700.0,12.2662,12.2881,12.259,12.259,388700.0
2005-03-04 12:25:00,16.84,16.85,16.83,16.85,215900.0,12.259,12.2662,12.2517,12.2662,215900.0
2005-03-04 12:30:00,16.85,16.87,16.83,16.84,234700.0,12.2662,12.2808,12.2517,12.259,234700.0
2005-03-04 12:35:00,16.85,16.87,16.85,16.86,145000.0,12.2662,12.2808,12.2662,12.2735,145000.0
2005-03-04 12:40:00,16.87,16.87,16.85,16.85,201000.0,12.2808,12.2808,12.2662,12.2662,201000.0
2005-03-04 12:45:00,16.86,16.91,16.86,16.9,394800.0,12.2735,12.3099,12.2735,12.3026,394800.0
2005-03-04 12:50:00,16.91,16.92,16.89,16.91,522400.0,12.3099,12.3172,12.2954,12.3099,522400.0
2005-03-04 12:55:00,16.91,16.92,16.88,16.9,270300.0,12.3099,12.3172,12.2881,12.3026,270300.0
2005-03-04 13:00:00,16.91,16.95,16.9,16.93,348900.0,12.3099,12.339,12.3026,12.3245,348900.0
2005-03-04 13:05:00,16.92,16.95,16.91,16.91,248000.0,12.3172,12.339,12.3099,12.3099,248000.0
2005-03-04 13:10:00,16.91,16.92,16.88,16.9,308100.0,12.3099,12.3172,12.2881,12.3026,308100.0
2005-03-04 13:15:00,16.9,16.9,16.88,16.88,180100.0,12.3026,12.3026,12.2881,12.2881,180100.0
2005-03-04 13:20:00,16.89,16.89,16.87,16.88,100900.0,12.2954,12.2954,12.2808,12.2881,100900.0
2005-03-04 13:25:00,16.88,16.89,16.87,16.88,159200.0,12.2881,12.2954,12.2808,12.2881,159200.0
2005-03-04 13:30:00,16.87,16.88,16.87,16.87,105600.0,12.2808,12.2881,12.2808,12.2808,105600.0
2005-03-04 13:35:00,16.87,16.89,16.84,16.84,332100.0,12.2808,12.2954,12.259,12.259,332100.0
2005-03-04 13:40:00,16.84,16.85,16.84,16.84,138800.0,12.259,12.2662,12.259,12.259,138800.0
2005-03-04 13:45:00,16.84,16.85,16.83,16.84,384600.0,12.259,12.2662,12.2517,12.259,384600.0
2005-03-04 13:50:00,16.83,16.91,16.83,16.89,461600.0,12.2517,12.3099,12.2517,12.2954,461600.0
2005-03-04 13:55:00,16.89,16.94,16.89,16.94,476900.0,12.2954,12.3318,12.2954,12.3318,476900.0
2005-03-04 14:00:00,16.93,16.94,16.9,16.93,660600.0,12.3245,12.3318,12.3026,12.3245,660600.0
2005-03-04 14:05:00,16.92,16.93,16.89,16.92,211600.0,12.3172,12.3245,12.2954,12.3172,211600.0
2005-03-04 14:10:00,16.92,16.93,16.88,16.88,236500.0,12.3172,12.3245,12.2881,12.2881,236500.0
2005-03-04 14:15:00,16.88,16.91,16.88,16.89,383600.0,12.2881,12.3099,12.2881,12.2954,383600.0
2005-03-04 14:20:00,16.88,16.89,16.87,16.89,177900.0,12.2881,12.2954,12.2808,12.2954,177900.0
2005-03-04 14:25:00,16.89,16.89,16.87,16.87,81900.0,12.2954,12.2954,12.2808,12.2808,81900.0
2005-03-04 14:30:00,16.88,16.91,16.87,16.91,498700.0,12.2881,12.3099,12.2808,12.3099,498700.0
2005-03-04 14:35:00,16.91,16.92,16.89,16.91,591100.0,12.3099,12.3172,12.2954,12.3099,591100.0
2005-03-04 14:40:00,16.91,16.93,16.91,16.93,427600.0,12.3099,12.3245,12.3099,12.3245,427600.0
2005-03-04 14:45:00,16.92,16.93,16.91,16.92,422200.0,12.3172,12.3245,12.3099,12.3172,422200.0
2005-03-04 14:50:00,16.92,16.95,16.91,16.91,347100.0,12.3172,12.339,12.3099,12.3099,347100.0
2005-03-04 14:55:00,16.91,16.92,16.89,16.92,160400.0,12.3099,12.3172,12.2954,12.3172,160400.0
2005-03-04 15:00:00,16.92,16.93,16.9,16.91,270900.0,12.3172,12.3245,12.3026,12.3099,270900.0
2005-03-04 15:05:00,16.91,16.92,16.9,16.92,176000.0,12.3099,12.3172,12.3026,12.3172,176000.0
2005-03-04 15:10:00,16.92,16.94,16.91,16.92,313600.0,12.3172,12.3318,12.3099,12.3172,313600.0
2005-03-04 15:15:00,16.92,16.95,16.91,16.94,361800.0,12.3172,12.339,12.3099,12.3318,361800.0
2005-03-04 15:20:00,16.95,16.95,16.92,16.93,162900.0,12.339,12.339,12.3172,12.3245,162900.0
2005-03-04 15:25:00,16.94,16.96,16.93,16.94,360000.0,12.3318,12.3463,12.3245,12.3318,360000.0
2005-03-04 15:30:00,16.94,16.95,16.92,16.94,239300.0,12.3318,12.339,12.3172,12.3318,239300.0
2005-03-04 15:35:00,16.94,16.95,16.91,16.92,276500.0,12.3318,12.339,12.3099,12.3172,276500.0
2005-03-04 15:40:00,16.91,16.92,16.89,16.9,563400.0,12.3099,12.3172,12.2954,12.3026,563400.0
2005-03-04 15:45:00,16.89,16.9,16.88,16.9,273700.0,12.2954,12.3026,12.2881,12.3026,273700.0
2005-03-04 15:50:00,16.9,16.91,16.89,16.9,273500.0,12.3026,12.3099,12.2954,12.3026,273500.0
2005-03-04 15:55:00,16.89,16.91,16.88,16.88,771100.0,12.2954,12.3099,12.2881,12.2881,771100.0
2005-03-07 09:30:00,16.88,17.0,16.83,16.98,775900.0,12.2881,12.3754,12.2517,12.3609,775900.0
2005-03-07 09:35:00,16.98,17.08,16.97,17.05,864800.0,12.3609,12.4337,12.3536,12.4118,864800.0
2005-03-07 09:40:00,17.06,17.08,17.01,17.06,538700.0,12.4191,12.4337,12.3827,12.4191,538700.0
2005-03-07 09:45:00,17.06,17.07,17.0,17.01,300800.0,12.4191,12.4264,12.3754,12.3827,300800.0
2005-03-07 09:50:00,17.01,17.06,16.96,17.06,558700.0,12.3827,12.4191,12.3463,12.4191,558700.0
2005-03-07 09:55:00,17.06,17.09,17.04,17.06,485400.0,12.4191,12.4409,12.4045,12.4191,485400.0
2005-03-07 10:00:00,17.06,17.1,17.03,17.1,478500.0,12.4191,12.4482,12.3973,12.4482,478500.0
2005-03-07 10:05:00,17.1,17.12,17.07,17.1,545800.0,12.4482,12.4628,12.4264,12.4482,545800.0
2005-03-07 10:10:00,17.1,17.15,17.09,17.14,498900.0,12.4482,12.4846,12.4409,12.4773,498900.0
2005-03-07 10:15:00,17.13,17.16,17.07,17.09,427200.0,12.4701,12.4919,12.4264,12.4409,427200.0
2005-03-07 10:20:00,17.08,17.13,17.08,17.11,414700.0,12.4337,12.4701,12.4337,12.4555,414700.0
2005-03-07 10:25:00,17.12,17.13,17.09,17.12,207300.0,12.4628,12.4701,12.4409,12.4628,207300.0
2005-03-07 10:30:00,17.12,17.19,17.1,17.17,815300.0,12.4628,12.5137,12.4482,12.4992,815300.0
2005-03-07 10:35:00,17.17,17.18,17.0,17.16,605500.0,12.4992,12.5065,12.3754,12.4919,605500.0
2005-03-07 10:40:00,17.15,17.19,17.15,17.18,377400.0,12.4846,12.5137,12.4846,12.5065,377400.0
2005-03-07 10:45:00,17.19,17.22,17.18,17.2,456800.0,12.5137,12.5356,12.5065,12.521,456800.0
2005-03-07 10:50:00,17.21,17.22,17.18,17.19,454900.0,12.5283,12.5356,12.5065,12.5137,454900.0
2005-03-07 10:55:00,17.2,17.21,17.18,17.18,298500.0,12.521,12.5283,12.5065,12.5065,298500.0
2005-03-07 11:00:00,17.19,17.19,17.12,17.12,879300.0,12.5137,12.5137,12.4628,12.4628,879300.0
2005-03-07 11:05:00,17.12,17.16,17.06,17.11,970800.0,12.4628,12.4919,12.4191,12.4555,970800.0
2005-03-07 11:10:00,17.11,17.18,17.09,17.14,791500.0,12.4555,12.5065,12.4409,12.4773,791500.0
2005-03-07 11:15:00,17.14,17.16,17.13,17.15,814700.0,12.4773,12.4919,12.4701,12.4846,814700.0
2005-03-07 11:20:00,17.16,17.17,17.14,17.16,895100.0,12.4919,12.4992,12.4773,12.4919,895100.0
2005-03-07 11:25:00,17.16,17.16,17.13,17.16,484900.0,12.4919,12.4919,12.4701,12.4919,484900.0
2005-03-07 11:30:00,17.16,17.19,17.15,17.18,867900.0,12.4919,12.5137,12.4846,12.5065,867900.0
2005-03-07 11:35:00,17.18,17.18,17.16,17.17,405800.0,12.5065,12.5065,12.4919,12.4992,405800.0
2005-03-07 11:40:00,17.17,17.19,17.15,17.19,333200.0,12.4992,12.5137,12.4846,12.5137,333200.0
2005-03-07 11:45:00,17.19,17.2,17.15,17.16,490600.0,12.5137,12.521,12.4846,12.4919,490600.0
2005-03-07 11:50:00,17.17,17.17,17.14,17.16,345300.0,12.4992,12.4992,12.4773,12.4919,345300.0
2005-03-07 11:55:00,17.16,17.16,17.12,17.13,381500.0,12.4919,12.4919,12.4628,12.4701,381500.0
2005-03-07 12:00:00,17.13,17.16,17.12,17.16,174600.0,12.4701,12.4919,12.4628,12.4919,174600.0
2005-03-07 12:05:00,17.16,17.17,17.14,17.16,214100.0,12.4919,12.4992,12.4773,12.4919,214100.0
2005-03-07 12:10:00,17.17,17.19,17.16,17.18,168200.0,12.4992,12.5137,12.4919,12.5065,168200.0
2005-03-07 12:15:00,17.19,17.2,17.17,17.18,248400.0,12.5137,12.521,12.4992,12.5065,248400.0
2005-03-07 12:20:00,17.18,17.21,17.18,17.21,232900.0,12.5065,12.5283,12.5065,12.5283,232900.0
2005-03-07 12:25:00,17.21,17.23,17.2,17.21,307700.0,12.5283,12.5429,12.521,12.5283,307700.0
2005-03-07 12:30:00,17.21,17.23,17.19,17.19,330400.0,12.5283,12.5429,12.5137,12.5137,330400.0
2005-03-07 12:35:00,17.2,17.23,17.19,17.19,353700.0,12.521,12.5429,12.5137,12.5137,353700.0
2005-03-07 12:40:00,17.19,17.2,17.18,17.19,123800.0,12.5137,12.521,12.5065,12.5137,123800.0
2005-03-07 12:45:00,17.19,17.19,17.18,17.19,55400.0,12.5137,12.5137,12.5065,12.5137,55400.0
2005-03-07 12:50:00,17.19,17.22,17.18,17.19,173500.0,12.5137,12.5356,12.5065,12.5137,173500.0
2005-03-07 12:55:00,17.18,17.19,17.18,17.19,57500.0,12.5065,12.5137,12.5065,12.5137,57500.0
2005-03-07 13:00:00,17.19,17.21,17.19,17.21,125700.0,12.5137,12.5283,12.5137,12.5283,125700.0
2005-03-07 13:05:00,17.21,17.21,17.18,17.21,166500.0,12.5283,12.5283,12.5065,12.5283,166500.0
2005-03-07 13:10:00,17.2,17.22,17.19,17.19,184500.0,12.521,12.5356,12.5137,12.5137,184500.0
2005-03-07 13:15:00,17.2,17.2,17.14,17.14,308700.0,12.521,12.521,12.4773,12.4773,308700.0
2005-03-07 13:20:00,17.15,17.16,17.13,17.16,211800.0,12.4846,12.4919,12.4701,12.4919,211800.0
2005-03-07 13:25:00,17.15,17.16,17.12,17.16,283300.0,12.4846,12.4919,12.4628,12.4919,283300.0
2005-03-07 13:30:00,17.17,17.18,17.16,17.18,74800.0,12.4992,12.5065,12.4919,12.5065,74800.0
2005-03-07 13:35:00,17.18,17.19,17.16,17.16,107000.0,12.5065,12.5137,12.4919,12.4919,107000.0
2005-03-07 13:40:00,17.17,17.19,17.16,17.18,120400.0,12.4992,12.5137,12.4919,12.5065,120400.0
2005-03-07 13:45:00,17.19,17.19,17.16,17.16,89000.0,12.5137,12.5137,12.4919,12.4919,89000.0
2005-03-07 13:50:00,17.17,17.19,17.16,17.17,154600.0,12.4992,12.5137,12.4919,12.4992,154600.0
2005-03-07 13:55:00,17.17,17.18,17.16,17.17,244000.0,12.4992,12.5065,12.4919,12.4992,244000.0
2005-03-07 14:00:00,17.17,17.23,17.17,17.22,379200.0,12.4992,12.5429,12.4992,12.5356,379200.0
2005-03-07 14:05:00,17.21,17.23,17.18,17.23,577800.0,12.5283,12.5429,12.5065,12.5429,577800.0
2005-03-07 14:10:00,17.23,17.25,17.2,17.2,456800.0,12.5429,12.5574,12.521,12.521,456800.0
2005-03-07 14:15:00,17.21,17.22,17.17,17.18,244400.0,12.5283,12.5356,12.4992,12.5065,244400.0
2005-03-07 14:20:00,17.18,17.21,17.17,17.18,295500.0,12.5065,12.5283,12.4992,12.5065,295500.0
2005-03-07 14:25:00,17.18,17.2,17.17,17.18,452900.0,12.5065,12.521,12.4992,12.5065,452900.0
2005-03-07 14:30:00,17.18,17.21,17.17,17.19,229400.0,12.5065,12.5283,12.4992,12.5137,229400.0
2005-03-07 14:35:00,17.19,17.21,17.18,17.2,182300.0,12.5137,12.5283,12.5065,12.521,182300.0
2005-03-07 14:40:00,17.2,17.23,17.18,17.21,336300.0,12.521,12.5429,12.5065,12.5283,336300.0
2005-03-07 14:45:00,17.21,17.24,17.21,17.22,194200.0,12.5283,12.5501,12.5283,12.5356,194200.0
2005-03-07 14:50:00,17.22,17.22,17.19,17.21,157200.0,12.5356,12.5356,12.5137,12.5283,157200.0
2005-03-07 14:55:00,17.2,17.23,17.19,17.22,135800.0,12.521,12.5429,12.5137,12.5356,135800.0
2005-03-07 15:00:00,17.22,17.23,17.19,17.22,348200.0,12.5356,12.5429,12.5137,12.5356,348200.0
2005-03-07 15:05:00,17.22,17.23,17.2,17.22,250800.0,12.5356,12.5429,12.521,12.5356,250800.0
2005-03-07 15:10:00,17.23,17.25,17.22,17.24,429100.0,12.5429,12.5574,12.5356,12.5501,429100.0
2005-03-07 15:15:00,17.24,17.27,17.24,17.26,521800.0,12.5501,12.572,12.5501,12.5647,521800.0
2005-03-07 15:20:00,17.27,17.29,17.26,17.29,411700.0,12.572,12.5865,12.5647,12.5865,411700.0
2005-03-07 15:25:00,17.29,17.29,17.25,17.25,292000.0,12.5865,12.5865,12.5574,12.5574,292000.0
2005-03-07 15:30:00,17.25,17.26,17.18,17.21,794500.0,12.5574,12.5647,12.5065,12.5283,794500.0
2005-03-07 15:35:00,17.21,17.22,17.19,17.2,353100.0,12.5283,12.5356,12.5137,12.521,353100.0
2005-03-07 15:40:00,17.2,17.24,17.18,17.18,369400.0,12.521,12.5501,12.5065,12.5065,369400.0
2005-03-07 15:45:00,17.19,17.2,17.15,17.15,443800.0,12.5137,12.521,12.4846,12.4846,443800.0
2005-03-07 15:50:00,17.16,17.16,17.15,17.15,243000.0,12.4919,12.4919,12.4846,12.4846,243000.0
2005-03-07 15:55:00,17.15,17.18,17.14,17.17,535600.0,12.4846,12.5065,12.4773,12.4992,535600.0
2005-03-08 09:30:00,17.06,17.19,17.05,17.14,1952600.0,12.4191,12.5137,12.4118,12.4773,1952600.0
2005-03-08 09:35:00,17.15,17.19,17.11,17.15,1464800.0,12.4846,12.5137,12.4555,12.4846,1464800.0
2005-03-08 09:40:00,17.15,17.17,17.12,17.17,1125600.0,12.4846,12.4992,12.4628,12.4992,1125600.0
2005-03-08 09:45:00,17.17,17.17,17.06,17.07,580100.0,12.4992,12.4992,12.4191,12.4264,580100.0
2005-03-08 09:50:00,17.07,17.09,17.0,17.04,861200.0,12.4264,12.4409,12.3754,12.4045,861200.0
2005-03-08 09:55:00,17.04,17.11,17.02,17.02,598700.0,12.4045,12.4555,12.39,12.39,598700.0
2005-03-08 10:00:00,17.02,17.07,17.01,17.05,511200.0,12.39,12.4264,12.3827,12.4118,511200.0
2005-03-08 10:05:00,17.03,17.04,17.0,17.03,653000.0,12.3973,12.4045,12.3754,12.3973,653000.0
2005-03-08 10:10:00,17.04,17.08,17.0,17.04,511900.0,12.4045,12.4337,12.3754,12.4045,511900.0
2005-03-08 10:15:00,17.03,17.07,17.02,17.04,344000.0,12.3973,12.4264,12.39,12.4045,344000.0
2005-03-08 10:20:00,17.04,17.05,17.0,17.01,478700.0,12.4045,12.4118,12.3754,12.3827,478700.0
2005-03-08 10:25:00,17.01,17.06,16.96,17.0,897500.0,12.3827,12.4191,12.3463,12.3754,897500.0
2005-03-08 10:30:00,17.0,17.01,16.95,16.96,406400.0,12.3754,12.3827,12.339,12.3463,406400.0
2005-03-08 10:35:00,16.96,17.97,16.95,16.96,603000.0,12.3463,13.0816,12.339,12.3463,603000.0
2005-03-08 10:40:00,16.96,17.0,16.94,16.95,959800.0,12.3463,12.3754,12.3318,12.339,959800.0
2005-03-08 10:45:00,16.94,16.99,16.94,16.96,745200.0,12.3318,12.3682,12.3318,12.3463,745200.0
2005-03-08 10:50:00,16.96,17.0,16.95,16.97,587700.0,12.3463,12.3754,12.339,12.3536,587700.0
2005-03-08 10:55:00,16.97,17.0,16.96,16.98,298800.0,12.3536,12.3754,12.3463,12.3609,298800.0
2005-03-08 11:00:00,16.98,17.0,16.93,16.94,442800.0,12.3609,12.3754,12.3245,12.3318,442800.0
2005-03-08 11:05:00,16.95,16.95,16.86,16.87,729100.0,12.339,12.339,12.2735,12.2808,729100.0
2005-03-08 11:10:00,16.86,16.92,16.86,16.89,872800.0,12.2735,12.3172,12.2735,12.2954,872800.0
2005-03-08 11:15:00,16.89,16.92,16.88,16.9,418100.0,12.2954,12.3172,12.2881,12.3026,418100.0
2005-03-08 11:20:00,16.9,16.93,16.89,16.91,490800.0,12.3026,12.3245,12.2954,12.3099,490800.0
2005-03-08 11:25:00,16.92,16.97,16.89,16.92,517300.0,12.3172,12.3536,12.2954,12.3172,517300.0
2005-03-08 11:30:00,16.91,16.93,16.9,16.93,184500.0,12.3099,12.3245,12.3026,12.3245,184500.0
2005-03-08 11:35:00,16.93,16.95,16.9,16.92,489200.0,12.3245,12.339,12.3026,12.3172,489200.0
2005-03-08 11:40:00,16.92,16.95,16.92,16.94,199500.0,12.3172,12.339,12.3172,12.3318,199500.0
2005-03-08 11:45:00,16.94,16.95,16.9,16.95,541300.0,12.3318,12.339,12.3026,12.339,541300.0
2005-03-08 11:50:00,16.94,16.97,16.92,16.94,737400.0,12.3318,12.3536,12.3172,12.3318,737400.0
2005-03-08 11:55:00,16.94,16.96,16.92,16.92,224900.0,12.3318,12.3463,12.3172,12.3172,224900.0
2005-03-08 12:00:00,16.92,16.93,16.89,16.89,348100.0,12.3172,12.3245,12.2954,12.2954,348100.0
2005-03-08 12:05:00,16.9,16.95,16.89,16.95,112700.0,12.3026,12.339,12.2954,12.339,112700.0
2005-03-08 12:10:00,16.95,16.95,16.9,16.92,256100.0,12.339,12.339,12.3026,12.3172,256100.0
2005-03-08 12:15:00,16.92,16.92,16.9,16.91,139300.0,12.3172,12.3172,12.3026,12.3099,139300.0
2005-03-08 12:20:00,16.91,16.95,16.9,16.93,246200.0,12.3099,12.339,12.3026,12.3245,246200.0
2005-03-08 12:25:00,16.94,16.94,16.92,16.93,106100.0,12.3318,12.3318,12.3172,12.3245,106100.0
2005-03-08 12:30:00,16.93,16.93,16.91,16.91,171300.0,12.3245,12.3245,12.3099,12.3099,171300.0
2005-03-08 12:35:00,16.91,16.93,16.89,16.93,250800.0,12.3099,12.3245,12.2954,12.3245,250800.0
2005-03-08 12:40:00,16.94,16.94,16.91,16.91,218000.0,12.3318,12.3318,12.3099,12.3099,218000.0
2005-03-08 12:45:00,16.91,16.92,16.9,16.91,77100.0,12.3099,12.3172,12.3026,12.3099,77100.0
2005-03-08 12:50:00,16.91,16.93,16.9,16.92,250500.0,12.3099,12.3245,12.3026,12.3172,250500.0
2005-03-08 12:55:00,16.92,16.93,16.89,16.89,182200.0,12.3172,12.3245,12.2954,12.2954,182200.0
2005-03-08 13:00:00,16.89,16.94,16.89,16.93,427300.0,12.2954,12.3318,12.2954,12.3245,427300.0
2005-03-08 13:05:00,16.92,16.94,16.92,16.92,606800.0,12.3172,12.3318,12.3172,12.3172,606800.0
2005-03-08 13:10:00,16.92,16.95,16.92,16.95,156700.0,12.3172,12.339,12.3172,12.339,156700.0
2005-03-08 13:15:00,16.94,16.96,16.94,16.94,224300.0,12.3318,12.3463,12.3318,12.3318,224300.0
2005-03-08 13:20:00,16.94,16.96,16.91,16.94,259300.0,12.3318,12.3463,12.3099,12.3318,259300.0
2005-03-08 13:25:00,16.94,16.94,16.91,16.91,128100.0,12.3318,12.3318,12.3099,12.3099,128100.0
2005-03-08 13:30:00,16.91,16.93,16.89,16.91,467600.0,12.3099,12.3245,12.2954,12.3099,467600.0
2005-03-08 13:35:00,16.9,16.94,16.9,16.91,279500.0,12.3026,12.3318,12.3026,12.3099,279500.0
2005-03-08 13:40:00,16.91,16.92,16.87,16.87,614400.0,12.3099,12.3172,12.2808,12.2808,614400.0
2005-03-08 13:45:00,16.88,16.89,16.85,16.86,445700.0,12.2881,12.2954,12.2662,12.2735,445700.0
2005-03-08 13:50:00,16.86,16.87,16.83,16.85,420900.0,12.2735,12.2808,12.2517,12.2662,420900.0
2005-03-08 13:55:00,16.86,16.86,16.82,16.83,687200.0,12.2735,12.2735,12.2444,12.2517,687200.0
2005-03-08 14:00:00,16.82,16.85,16.81,16.85,414800.0,12.2444,12.2662,12.2371,12.2662,414800.0
2005-03-08 14:05:00,16.85,16.87,16.85,16.87,434300.0,12.2662,12.2808,12.2662,12.2808,434300.0
2005-03-08 14:10:00,16.87,16.87,16.84,16.86,175200.0,12.2808,12.2808,12.259,12.2735,175200.0
2005-03-08 14:15:00,16.86,16.87,16.83,16.84,259900.0,12.2735,12.2808,12.2517,12.259,259900.0
2005-03-08 14:20:00,16.84,16.87,16.83,16.84,456600.0,12.259,12.2808,12.2517,12.259,456600.0
2005-03-08 14:25:00,16.84,16.87,16.84,16.84,297700.0,12.259,12.2808,12.259,12.259,297700.0
2005-03-08 14:30:00,16.84,16.86,16.84,16.85,173100.0,12.259,12.2735,12.259,12.2662,173100.0
2005-03-08 14:35:00,16.84,16.87,16.84,16.86,372400.0,12.259,12.2808,12.259,12.2735,372400.0
2005-03-08 14:40:00,16.86,16.88,16.82,16.82,496900.0,12.2735,12.2881,12.2444,12.2444,496900.0
2005-03-08 14:45:00,16.82,16.83,16.81,16.82,270400.0,12.2444,12.2517,12.2371,12.2444,270400.0
2005-03-08 14:50:00,16.83,16.84,16.8,16.82,321600.0,12.2517,12.259,12.2298,12.2444,321600.0
2005-03-08 14:55:00,16.82,16.87,16.82,16.85,421900.0,12.2444,12.2808,12.2444,12.2662,421900.0
2005-03-08 15:00:00,16.85,16.85,16.82,16.83,415700.0,12.2662,12.2662,12.2444,12.2517,415700.0
2005-03-08 15:05:00,16.83,16.83,16.8,16.81,310200.0,12.2517,12.2517,12.2298,12.2371,310200.0
2005-03-08 15:10:00,16.81,16.83,16.79,16.79,506000.0,12.2371,12.2517,12.2226,12.2226,506000.0
2005-03-08 15:15:00,16.8,16.81,16.79,16.81,369200.0,12.2298,12.2371,12.2226,12.2371,369200.0
2005-03-08 15:20:00,16.81,16.84,16.8,16.83,274200.0,12.2371,12.259,12.2298,12.2517,274200.0
2005-03-08 15:25:00,16.84,16.88,16.81,16.83,332300.0,12.259,12.2881,12.2371,12.2517,332300.0
2005-03-08 15:30:00,16.82,16.84,16.82,16.83,255000.0,12.2444,12.259,12.2444,12.2517,255000.0
2005-03-08 15:35:00,16.84,16.84,16.77,16.78,860000.0,12.259,12.259,12.208,12.2153,860000.0
2005-03-08 15:40:00,16.78,16.81,16.78,16.81,402900.0,12.2153,12.2371,12.2153,12.2371,402900.0
2005-03-08 15:45:00,16.8,16.84,16.8,16.84,426500.0,12.2298,12.259,12.2298,12.259,426500.0
2005-03-08 15:50:00,16.84,16.85,16.81,16.81,525000.0,12.259,12.2662,12.2371,12.2371,525000.0
2005-03-08 15:55:00,16.81,16.83,16.79,16.81,663400.0,12.2371,12.2517,12.2226,12.2371,663400.0
2005-03-09 09:30:00,16.8,16.81,16.7,16.73,880300.0,12.2298,12.2371,12.157,12.1789,880300.0
2005-03-09 09:35:00,16.74,16.92,16.73,16.92,1046600.0,12.1862,12.3172,12.1789,12.3172,1046600.0
2005-03-09 09:40:00,16.92,16.95,16.81,16.81,667800.0,12.3172,12.339,12.2371,12.2371,667800.0
2005-03-09 09:45:00,16.82,16.83,16.72,16.76,687300.0,12.2444,12.2517,12.1716,12.2007,687300.0
2005-03-09 09:50:00,16.77,16.8,16.65,16.71,1044800.0,12.208,12.2298,12.1206,12.1643,1044800.0
2005-03-09 09:55:00,16.71,16.73,16.65,16.65,465400.0,12.1643,12.1789,12.1206,12.1206,465400.0
2005-03-09 10:00:00,16.65,16.74,16.61,16.73,718400.0,12.1206,12.1862,12.0915,12.1789,718400.0
2005-03-09 10:05:00,16.73,16.73,16.63,16.65,421800.0,12.1789,12.1789,12.1061,12.1206,421800.0
2005-03-09 10:10:00,16.65,16.66,16.61,16.66,606700.0,12.1206,12.1279,12.0915,12.1279,606700.0
2005-03-09 10:15:00,16.66,16.68,16.64,16.68,227600.0,12.1279,12.1425,12.1134,12.1425,227600.0
2005-03-09 10:20:00,16.68,16.69,16.65,16.68,172600.0,12.1425,12.1498,12.1206,12.1425,172600.0
2005-03-09 10:25:00,16.69,16.69,16.65,16.69,645200.0,12.1498,12.1498,12.1206,12.1498,645200.0
2005-03-09 10:30:00,16.68,16.8,16.67,16.74,885200.0,12.1425,12.2298,12.1352,12.1862,885200.0
2005-03-09 10:35:00,16.74,16.8,16.73,16.76,683300.0,12.1862,12.2298,12.1789,12.2007,683300.0
2005-03-09 10:40:00,16.77,16.77,16.71,16.75,355400.0,12.208,12.208,12.1643,12.1934,355400.0
2005-03-09 10:45:00,16.75,16.83,16.75,16.81,373500.0,12.1934,12.2517,12.1934,12.2371,373500.0
2005-03-09 10:50:00,16.81,16.84,16.77,16.78,349700.0,12.2371,12.259,12.208,12.2153,349700.0
2005-03-09 10:55:00,16.78,16.82,16.77,16.77,572700.0,12.2153,12.2444,12.208,12.208,572700.0
2005-03-09 11:00:00,16.78,16.8,16.77,16.79,232600.0,12.2153,12.2298,12.208,12.2226,232600.0
2005-03-09 11:05:00,16.79,16.81,16.75,16.78,200200.0,12.2226,12.2371,12.1934,12.2153,200200.0
2005-03-09 11:10:00,16.78,16.79,16.74,16.77,317200.0,12.2153,12.2226,12.1862,12.208,317200.0
2005-03-09 11:15:00,16.76,16.78,16.72,16.78,322300.0,12.2007,12.2153,12.1716,12.2153,322300.0
2005-03-09 11:20:00,16.78,16.82,16.77,16.79,282100.0,12.2153,12.2444,12.208,12.2226,282100.0
2005-03-09 11:25:00,16.79,16.82,16.77,16.79,255000.0,12.2226,12.2444,12.208,12.2226,255000.0
2005-03-09 11:30:00,16.79,16.8,16.78,16.79,187200.0,12.2226,12.2298,12.2153,12.2226,187200.0
2005-03-09 11:35:00,16.8,16.85,16.8,16.84,455300.0,12.2298,12.2662,12.2298,12.259,455300.0
2005-03-09 11:40:00,16.85,16.85,16.82,16.83,129400.0,12.2662,12.2662,12.2444,12.2517,129400.0
2005-03-09 11:45:00,16.83,16.86,16.82,16.86,161200.0,12.2517,12.2735,12.2444,12.2735,161200.0
2005-03-09 11:50:00,16.86,16.88,16.84,16.85,346900.0,12.2735,12.2881,12.259,12.2662,346900.0
2005-03-09 11:55:00,16.84,16.86,16.8,16.8,253800.0,12.259,12.2735,12.2298,12.2298,253800.0
2005-03-09 12:00:00,16.81,16.81,16.71,16.73,628200.0,12.2371,12.2371,12.1643,12.1789,628200.0
2005-03-09 12:05:00,16.73,16.76,16.72,16.75,100600.0,12.1789,12.2007,12.1716,12.1934,100600.0
2005-03-09 12:10:00,16.74,16.76,16.74,16.75,32600.0,12.1862,12.2007,12.1862,12.1934,32600.0
2005-03-09 12:15:00,16.75,16.76,16.68,16.72,483700.0,12.1934,12.2007,12.1425,12.1716,483700.0
2005-03-09 12:20:00,16.72,16.73,16.7,16.72,173600.0,12.1716,12.1789,12.157,12.1716,173600.0
2005-03-09 12:25:00,16.71,16.73,16.7,16.72,77900.0,12.1643,12.1789,12.157,12.1716,77900.0
2005-03-09 12:30:00,16.72,16.76,16.72,16.75,115800.0,12.1716,12.2007,12.1716,12.1934,115800.0
2005-03-09 12:35:00,16.76,16.77,16.74,16.77,82500.0,12.2007,12.208,12.1862,12.208,82500.0
2005-03-09 12:40:00,16.77,16.77,16.72,16.73,254900.0,12.208,12.208,12.1716,12.1789,254900.0
2005-03-09 12:45:00,16.73,16.73,16.72,16.73,59200.0,12.1789,12.1789,12.1716,12.1789,59200.0
2005-03-09 12:50:00,16.72,16.72,16.67,16.69,213100.0,12.1716,12.1716,12.1352,12.1498,213100.0
2005-03-09 12:55:00,16.69,16.7,16.64,16.66,324800.0,12.1498,12.157,12.1134,12.1279,324800.0
2005-03-09 13:00:00,16.67,16.73,16.66,16.71,256300.0,12.1352,12.1789,12.1279,12.1643,256300.0
2005-03-09 13:05:00,16.71,16.73,16.69,16.73,96100.0,12.1643,12.1789,12.1498,12.1789,96100.0
2005-03-09 13:10:00,16.73,16.74,16.7,16.7,264600.0,12.1789,12.1862,12.157,12.157,264600.0
2005-03-09 13:15:00,16.7,16.72,16.67,16.69,230900.0,12.157,12.1716,12.1352,12.1498,230900.0
2005-03-09 13:20:00,16.7,16.74,16.68,16.68,328100.0,12.157,12.1862,12.1425,12.1425,328100.0
2005-03-09 13:25:00,16.69,16.69,16.64,16.66,379100.0,12.1498,12.1498,12.1134,12.1279,379100.0
2005-03-09 13:30:00,16.65,16.73,16.65,16.73,457900.0,12.1206,12.1789,12.1206,12.1789,457900.0
2005-03-09 13:35:00,16.73,16.74,16.67,16.7,305300.0,12.1789,12.1862,12.1352,12.157,305300.0
2005-03-09 13:40:00,16.7,16.71,16.67,16.7,209200.0,12.157,12.1643,12.1352,12.157,209200.0
2005-03-09 13:45:00,16.7,16.71,16.69,16.7,79600.0,12.157,12.1643,12.1498,12.157,79600.0
2005-03-09 13:50:00,16.71,16.73,16.69,16.72,193900.0,12.1643,12.1789,12.1498,12.1716,193900.0
2005-03-09 13:55:00,16.72,16.77,16.72,16.75,252900.0,12.1716,12.208,12.1716,12.1934,252900.0
2005-03-09 14:00:00,16.75,16.81,16.75,16.79,291900.0,12.1934,12.2371,12.1934,12.2226,291900.0
2005-03-09 14:05:00,16.78,16.79,16.73,16.73,278800.0,12.2153,12.2226,12.1789,12.1789,278800.0
2005-03-09 14:10:00,16.73,16.74,16.7,16.71,123900.0,12.1789,12.1862,12.157,12.1643,123900.0
2005-03-09 14:15:00,16.7,16.74,16.7,16.72,193800.0,12.157,12.1862,12.157,12.1716,193800.0
2005-03-09 14:20:00,16.72,16.73,16.69,16.7,198900.0,12.1716,12.1789,12.1498,12.157,198900.0
2005-03-09 14:25:00,16.7,16.72,16.68,16.71,198100.0,12.157,12.1716,12.1425,12.1643,198100.0
2005-03-09 14:30:00,16.7,16.74,16.7,16.73,175800.0,12.157,12.1862,12.157,12.1789,175800.0
2005-03-09 14:35:00,16.74,16.75,16.7,16.71,242000.0,12.1862,12.1934,12.157,12.1643,242000.0
2005-03-09 14:40:00,16.71,16.75,16.71,16.74,175200.0,12.1643,12.1934,12.1643,12.1862,175200.0
2005-03-09 14:45:00,16.74,16.74,16.7,16.73,162700.0,12.1862,12.1862,12.157,12.1789,162700.0
2005-03-09 14:50:00,16.73,16.74,16.73,16.73,172200.0,12.1789,12.1862,12.1789,12.1789,172200.0
2005-03-09 14:55:00,16.74,16.75,16.72,16.75,231400.0,12.1862,12.1934,12.1716,12.1934,231400.0
2005-03-09 15:00:00,16.75,16.76,16.72,16.75,262800.0,12.1934,12.2007,12.1716,12.1934,262800.0
2005-03-09 15:05:00,16.76,16.77,16.73,16.74,225700.0,12.2007,12.208,12.1789,12.1862,225700.0
2005-03-09 15:10:00,16.75,16.76,16.7,16.71,295300.0,12.1934,12.2007,12.157,12.1643,295300.0
2005-03-09 15:15:00,16.7,16.74,16.69,16.73,230600.0,12.157,12.1862,12.1498,12.1789,230600.0
2005-03-09 15:20:00,16.73,16.75,16.71,16.72,238600.0,12.1789,12.1934,12.1643,12.1716,238600.0
2005-03-09 15:25:00,16.71,16.75,16.71,16.74,216500.0,12.1643,12.1934,12.1643,12.1862,216500.0
2005-03-09 15:30:00,16.75,16.76,16.74,16.75,420700.0,12.1934,12.2007,12.1862,12.1934,420700.0
2005-03-09 15:35:00,16.75,16.76,16.73,16.74,152300.0,12.1934,12.2007,12.1789,12.1862,152300.0
2005-03-09 15:40:00,16.74,16.75,16.71,16.74,375600.0,12.1862,12.1934,12.1643,12.1862,375600.0
2005-03-09 15:45:00,16.73,16.74,16.67,16.67,372200.0,12.1789,12.1862,12.1352,12.1352,372200.0
2005-03-09 15:50:00,16.68,16.68,16.63,16.67,708800.0,12.1425,12.1425,12.1061,12.1352,708800.0
2005-03-09 15:55:00,16.67,16.74,16.66,16.69,712900.0,12.1352,12.1862,12.1279,12.1498,712900.0
2005-03-10 09:30:00,16.71,16.77,16.69,16.75,612700.0,12.1643,12.208,12.1498,12.1934,612700.0
2005-03-10 09:35:00,16.75,16.76,16.67,16.67,285600.0,12.1934,12.2007,12.1352,12.1352,285600.0
2005-03-10 09:40:00,16.68,16.71,16.65,16.67,289100.0,12.1425,12.1643,12.1206,12.1352,289100.0
2005-03-10 09:45:00,16.66,16.68,16.61,16.61,363300.0,12.1279,12.1425,12.0915,12.0915,363300.0
2005-03-10 09:50:00,16.61,16.67,16.58,16.67,391900.0,12.0915,12.1352,12.0697,12.1352,391900.0
2005-03-10 09:55:00,16.67,16.72,16.67,16.72,291700.0,12.1352,12.1716,12.1352,12.1716,291700.0
2005-03-10 10:00:00,16.72,16.72,16.67,16.68,360400.0,12.1716,12.1716,12.1352,12.1425,360400.0
2005-03-10 10:05:00,16.69,16.71,16.67,16.7,133000.0,12.1498,12.1643,12.1352,12.157,133000.0
2005-03-10 10:10:00,16.69,16.7,16.64,16.66,245300.0,12.1498,12.157,12.1134,12.1279,245300.0
2005-03-10 10:15:00,16.66,16.69,16.66,16.67,188500.0,12.1279,12.1498,12.1279,12.1352,188500.0
2005-03-10 10:20:00,16.67,16.68,16.62,16.62,435100.0,12.1352,12.1425,12.0988,12.0988,435100.0
2005-03-10 10:25:00,16.62,16.64,16.6,16.6,251200.0,12.0988,12.1134,12.0842,12.0842,251200.0
2005-03-10 10:30:00,16.6,16.63,16.6,16.6,187400.0,12.0842,12.1061,12.0842,12.0842,187400.0
2005-03-10 10:35:00,16.6,16.64,16.6,16.63,157100.0,12.0842,12.1134,12.0842,12.1061,157100.0
2005-03-10 10:40:00,16.63,16.66,16.62,16.63,198300.0,12.1061,12.1279,12.0988,12.1061,198300.0
2005-03-10 10:45:00,16.63,16.65,16.61,16.63,171400.0,12.1061,12.1206,12.0915,12.1061,171400.0
2005-03-10 10:50:00,16.63,16.66,16.63,16.65,120300.0,12.1061,12.1279,12.1061,12.1206,120300.0
2005-03-10 10:55:00,16.64,16.66,16.63,16.64,196400.0,12.1134,12.1279,12.1061,12.1134,196400.0
2005-03-10 11:00:00,16.63,16.64,16.6,16.62,217200.0,12.1061,12.1134,12.0842,12.0988,217200.0
2005-03-10 11:05:00,16.62,16.62,16.54,16.55,430600.0,12.0988,12.0988,12.0406,12.0478,430600.0
2005-03-10 11:10:00,16.54,16.54,16.5,16.51,478600.0,12.0406,12.0406,12.0114,12.0187,478600.0
2005-03-10 11:15:00,16.52,16.56,16.51,16.55,360200.0,12.026,12.0551,12.0187,12.0478,360200.0
2005-03-10 11:20:00,16.54,16.56,16.53,16.56,227500.0,12.0406,12.0551,12.0333,12.0551,227500.0
2005-03-10 11:25:00,16.56,16.57,16.56,16.57,113300.0,12.0551,12.0624,12.0551,12.0624,113300.0
2005-03-10 11:30:00,16.57,16.57,16.55,16.56,94900.0,12.0624,12.0624,12.0478,12.0551,94900.0
2005-03-10 11:35:00,16.56,16.61,16.55,16.58,282900.0,12.0551,12.0915,12.0478,12.0697,282900.0
2005-03-10 11:40:00,16.59,16.6,16.57,16.58,173100.0,12.077,12.0842,12.0624,12.0697,173100.0
2005-03-10 11:45:00,16.59,16.64,16.58,16.64,323900.0,12.077,12.1134,12.0697,12.1134,323900.0
2005-03-10 11:50:00,16.63,16.65,16.61,16.62,335100.0,12.1061,12.1206,12.0915,12.0988,335100.0
2005-03-10 11:55:00,16.62,16.64,16.58,16.6,443600.0,12.0988,12.1134,12.0697,12.0842,443600.0
2005-03-10 12:00:00,16.6,16.61,16.58,16.59,171100.0,12.0842,12.0915,12.0697,12.077,171100.0
2005-03-10 12:05:00,16.59,16.61,16.59,16.61,113200.0,12.077,12.0915,12.077,12.0915,113200.0
2005-03-10 12:10:00,16.6,16.63,16.6,16.63,79100.0,12.0842,12.1061,12.0842,12.1061,79100.0
2005-03-10 12:15:00,16.63,16.63,16.59,16.59,135100.0,12.1061,12.1061,12.077,12.077,135100.0
2005-03-10 12:20:00,16.59,16.6,16.58,16.58,80700.0,12.077,12.0842,12.0697,12.0697,80700.0
2005-03-10 12:25:00,16.58,16.62,16.58,16.62,150000.0,12.0697,12.0988,12.0697,12.0988,150000.0
2005-03-10 12:30:00,16.62,16.68,16.62,16.66,597600.0,12.0988,12.1425,12.0988,12.1279,597600.0
2005-03-10 12:35:00,16.66,16.71,16.64,16.7,450700.0,12.1279,12.1643,12.1134,12.157,450700.0
2005-03-10 12:40:00,16.69,16.7,16.64,16.65,294500.0,12.1498,12.157,12.1134,12.1206,294500.0
2005-03-10 12:45:00,16.66,16.69,16.65,16.67,221000.0,12.1279,12.1498,12.1206,12.1352,221000.0
2005-03-10 12:50:00,16.68,16.72,16.67,16.71,343200.0,12.1425,12.1716,12.1352,12.1643,343200.0
2005-03-10 12:55:00,16.72,16.79,16.71,16.77,495600.0,12.1716,12.2226,12.1643,12.208,495600.0
2005-03-10 13:00:00,16.77,16.78,16.74,16.77,371700.0,12.208,12.2153,12.1862,12.208,371700.0
2005-03-10 13:05:00,16.78,16.8,16.73,16.73,312200.0,12.2153,12.2298,12.1789,12.1789,312200.0
2005-03-10 13:10:00,16.73,16.75,16.72,16.74,166400.0,12.1789,12.1934,12.1716,12.1862,166400.0
2005-03-10 13:15:00,16.74,16.74,16.71,16.72,146600.0,12.1862,12.1862,12.1643,12.1716,146600.0
2005-03-10 13:20:00,16.72,16.76,16.72,16.72,144600.0,12.1716,12.2007,12.1716,12.1716,144600.0
2005-03-10 13:25:00,16.72,16.78,16.71,16.75,265800.0,12.1716,12.2153,12.1643,12.1934,265800.0
2005-03-10 13:30:00,16.75,16.78,16.74,16.75,119500.0,12.1934,12.2153,12.1862,12.1934,119500.0
2005-03-10 13:35:00,16.74,16.8,16.74,16.78,213400.0,12.1862,12.2298,12.1862,12.2153,213400.0
2005-03-10 13:40:00,16.78,16.8,16.75,16.79,149500.0,12.2153,12.2298,12.1934,12.2226,149500.0
2005-03-10 13:45:00,16.79,16.85,16.79,16.84,506300.0,12.2226,12.2662,12.2226,12.259,506300.0
2005-03-10 13:50:00,16.85,16.85,16.8,16.81,372800.0,12.2662,12.2662,12.2298,12.2371,372800.0
2005-03-10 13:55:00,16.8,16.81,16.76,16.78,285700.0,12.2298,12.2371,12.2007,12.2153,285700.0
2005-03-10 14:00:00,16.77,16.78,16.72,16.73,213200.0,12.208,12.2153,12.1716,12.1789,213200.0
2005-03-10 14:05:00,16.72,16.75,16.72,16.75,221900.0,12.1716,12.1934,12.1716,12.1934,221900.0
2005-03-10 14:10:00,16.76,16.79,16.74,16.74,197000.0,12.2007,12.2226,12.1862,12.1862,197000.0
2005-03-10 14:15:00,16.75,16.76,16.74,16.75,198700.0,12.1934,12.2007,12.1862,12.1934,198700.0
2005-03-10 14:20:00,16.75,16.75,16.72,16.72,211300.0,12.1934,12.1934,12.1716,12.1716,211300.0
2005-03-10 14:25:00,16.73,16.75,16.72,16.75,145600.0,12.1789,12.1934,12.1716,12.1934,145600.0
2005-03-10 14:30:00,16.75,16.77,16.69,16.7,252500.0,12.1934,12.208,12.1498,12.157,252500.0
2005-03-10 14:35:00,16.7,16.73,16.69,16.73,246200.0,12.157,12.1789,12.1498,12.1789,246200.0
2005-03-10 14:40:00,16.73,16.77,16.72,16.77,243300.0,12.1789,12.208,12.1716,12.208,243300.0
2005-03-10 14:45:00,16.77,16.8,16.76,16.77,335300.0,12.208,12.2298,12.2007,12.208,335300.0
2005-03-10 14:50:00,16.77,16.77,16.74,16.76,229700.0,12.208,12.208,12.1862,12.2007,229700.0
2005-03-10 14:55:00,16.76,16.78,16.76,16.77,271900.0,12.2007,12.2153,12.2007,12.208,271900.0
2005-03-10 15:00:00,16.77,16.8,16.75,16.8,352900.0,12.208,12.2298,12.1934,12.2298,352900.0
2005-03-10 15:05:00,16.8,16.81,16.76,16.78,447400.0,12.2298,12.2371,12.2007,12.2153,447400.0
2005-03-10 15:10:00,16.78,16.81,16.77,16.81,273800.0,12.2153,12.2371,12.208,12.2371,273800.0
2005-03-10 15:15:00,16.81,16.81,16.77,16.78,268900.0,12.2371,12.2371,12.208,12.2153,268900.0
2005-03-10 15:20:00,16.78,16.81,16.76,16.8,215600.0,12.2153,12.2371,12.2007,12.2298,215600.0
2005-03-10 15:25:00,16.79,16.81,16.79,16.81,342300.0,12.2226,12.2371,12.2226,12.2371,342300.0
2005-03-10 15:30:00,16.8,16.84,16.8,16.83,639900.0,12.2298,12.259,12.2298,12.2517,639900.0
2005-03-10 15:35:00,16.83,16.84,16.79,16.8,379000.0,12.2517,12.259,12.2226,12.2298,379000.0
2005-03-10 15:40:00,16.8,16.85,16.8,16.85,604100.0,12.2298,12.2662,12.2298,12.2662,604100.0
2005-03-10 15:45:00,16.85,16.85,16.76,16.84,451800.0,12.2662,12.2662,12.2007,12.259,451800.0
2005-03-10 15:50:00,16.83,16.84,16.81,16.82,377400.0,12.2517,12.259,12.2371,12.2444,377400.0
2005-03-10 15:55:00,16.81,16.84,16.8,16.84,678700.0,12.2371,12.259,12.2298,12.259,678700.0
2005-03-11 09:30:00,16.88,16.92,16.71,16.71,1125000.0,12.2881,12.3172,12.1643,12.1643,1125000.0
2005-03-11 09:35:00,16.71,16.77,16.68,16.76,846800.0,12.1643,12.208,12.1425,12.2007,846800.0
2005-03-11 09:40:00,16.76,16.79,16.73,16.75,490000.0,12.2007,12.2226,12.1789,12.1934,490000.0
2005-03-11 09:45:00,16.75,16.77,16.71,16.76,516000.0,12.1934,12.208,12.1643,12.2007,516000.0
2005-03-11 09:50:00,16.76,16.82,16.75,16.82,754200.0,12.2007,12.2444,12.1934,12.2444,754200.0
2005-03-11 09:55:00,16.81,16.85,16.77,16.79,694100.0,12.2371,12.2662,12.208,12.2226,694100.0
2005-03-11 10:00:00,16.8,16.83,16.79,16.81,189600.0,12.2298,12.2517,12.2226,12.2371,189600.0
2005-03-11 10:05:00,16.81,16.81,16.75,16.76,407000.0,12.2371,12.2371,12.1934,12.2007,407000.0
2005-03-11 10:10:00,16.76,16.76,16.7,16.7,532800.0,12.2007,12.2007,12.157,12.157,532800.0
2005-03-11 10:15:00,16.7,16.72,16.66,16.71,655900.0,12.157,12.1716,12.1279,12.1643,655900.0
2005-03-11 10:20:00,16.71,16.75,16.69,16.71,369800.0,12.1643,12.1934,12.1498,12.1643,369800.0
2005-03-11 10:25:00,16.71,16.75,16.68,16.69,606300.0,12.1643,12.1934,12.1425,12.1498,606300.0
2005-03-11 10:30:00,16.69,16.7,16.63,16.64,635200.0,12.1498,12.157,12.1061,12.1134,635200.0
2005-03-11 10:35:00,16.64,16.67,16.58,16.63,725300.0,12.1134,12.1352,12.0697,12.1061,725300.0
2005-03-11 10:40:00,16.63,16.64,16.6,16.6,669700.0,12.1061,12.1134,12.0842,12.0842,669700.0
2005-03-11 10:45:00,16.6,16.63,16.57,16.58,850300.0,12.0842,12.1061,12.0624,12.0697,850300.0
2005-03-11 10:50:00,16.57,16.57,16.52,16.52,1099100.0,12.0624,12.0624,12.026,12.026,1099100.0
2005-03-11 10:55:00,16.52,16.54,16.5,16.52,1050200.0,12.026,12.0406,12.0114,12.026,1050200.0
2005-03-11 11:00:00,16.51,16.54,16.5,16.5,576500.0,12.0187,12.0406,12.0114,12.0114,576500.0
2005-03-11 11:05:00,16.5,16.51,16.45,16.47,877800.0,12.0114,12.0187,11.975,11.9896,877800.0
2005-03-11 11:10:00,16.46,16.48,16.45,16.46,452300.0,11.9823,11.9969,11.975,11.9823,452300.0
2005-03-11 11:15:00,16.45,16.53,16.45,16.53,523100.0,11.975,12.0333,11.975,12.0333,523100.0
2005-03-11 11:20:00,16.52,16.56,16.52,16.53,614300.0,12.026,12.0551,12.026,12.0333,614300.0
2005-03-11 11:25:00,16.53,16.53,16.44,16.46,517000.0,12.0333,12.0333,11.9678,11.9823,517000.0
2005-03-11 11:30:00,16.45,16.48,16.44,16.44,525500.0,11.975,11.9969,11.9678,11.9678,525500.0
2005-03-11 11:35:00,16.45,16.49,16.44,16.46,590000.0,11.975,12.0042,11.9678,11.9823,590000.0
2005-03-11 11:40:00,16.46,16.51,16.46,16.48,361300.0,11.9823,12.0187,11.9823,11.9969,361300.0
2005-03-11 11:45:00,16.48,16.51,16.43,16.44,667900.0,11.9969,12.0187,11.9605,11.9678,667900.0
2005-03-11 11:50:00,16.44,16.47,16.43,16.46,305400.0,11.9678,11.9896,11.9605,11.9823,305400.0
2005-03-11 11:55:00,16.46,16.47,16.44,16.45,325200.0,11.9823,11.9896,11.9678,11.975,325200.0
2005-03-11 12:00:00,16.45,16.48,16.43,16.47,769000.0,11.975,11.9969,11.9605,11.9896,769000.0
2005-03-11 12:05:00,16.47,16.48,16.46,16.46,197000.0,11.9896,11.9969,11.9823,11.9823,197000.0
2005-03-11 12:10:00,16.46,16.47,16.44,16.47,133900.0,11.9823,11.9896,11.9678,11.9896,133900.0
2005-03-11 12:15:00,16.47,16.47,16.46,16.47,85000.0,11.9896,11.9896,11.9823,11.9896,85000.0
2005-03-11 12:20:00,16.47,16.47,16.45,16.46,214400.0,11.9896,11.9896,11.975,11.9823,214400.0
2005-03-11 12:25:00,16.45,16.5,16.45,16.5,380100.0,11.975,12.0114,11.975,12.0114,380100.0
2005-03-11 12:30:00,16.5,16.5,16.49,16.5,140800.0,12.0114,12.0114,12.0042,12.0114,140800.0
2005-03-11 12:35:00,16.5,16.51,16.49,16.51,185700.0,12.0114,12.0187,12.0042,12.0187,185700.0
2005-03-11 12:40:00,16.51,16.52,16.5,16.52,101600.0,12.0187,12.026,12.0114,12.026,101600.0
2005-03-11 12:45:00,16.52,16.55,16.52,16.55,365000.0,12.026,12.0478,12.026,12.0478,365000.0
2005-03-11 12:50:00,16.55,16.55,16.54,16.54,147000.0,12.0478,12.0478,12.0406,12.0406,147000.0
2005-03-11 12:55:00,16.54,16.55,16.5,16.51,245000.0,12.0406,12.0478,12.0114,12.0187,245000.0
2005-03-11 13:00:00,16.52,16.55,16.51,16.54,139200.0,12.026,12.0478,12.0187,12.0406,139200.0
2005-03-11 13:05:00,16.54,16.55,16.52,16.52,196300.0,12.0406,12.0478,12.026,12.026,196300.0
2005-03-11 13:10:00,16.52,16.54,16.5,16.51,220200.0,12.026,12.0406,12.0114,12.0187,220200.0
2005-03-11 13:15:00,16.51,16.52,16.49,16.49,205500.0,12.0187,12.026,12.0042,12.0042,205500.0
2005-03-11 13:20:00,16.49,16.49,16.48,16.48,170800.0,12.0042,12.0042,11.9969,11.9969,170800.0
2005-03-11 13:25:00,16.48,16.53,16.48,16.51,165700.0,11.9969,12.0333,11.9969,12.0187,165700.0
2005-03-11 13:30:00,16.52,16.52,16.51,16.51,132200.0,12.026,12.026,12.0187,12.0187,132200.0
2005-03-11 13:35:00,16.51,16.57,16.49,16.49,214400.0,12.0187,12.0624,12.0042,12.0042,214400.0
2005-03-11 13:40:00,16.49,16.5,16.43,16.44,245200.0,12.0042,12.0114,11.9605,11.9678,245200.0
2005-03-11 13:45:00,16.44,16.45,16.42,16.42,582600.0,11.9678,11.975,11.9532,11.9532,582600.0
2005-03-11 13:50:00,16.42,16.45,16.42,16.43,165900.0,11.9532,11.975,11.9532,11.9605,165900.0
2005-03-11 13:55:00,16.43,16.46,16.4,16.41,520200.0,11.9605,11.9823,11.9387,11.9459,520200.0
2005-03-11 14:00:00,16.41,16.49,16.41,16.43,265200.0,11.9459,12.0042,11.9459,11.9605,265200.0
2005-03-11 14:05:00,16.43,16.51,16.43,16.47,537500.0,11.9605,12.0187,11.9605,11.9896,537500.0
2005-03-11 14:10:00,16.46,16.49,16.46,16.47,216200.0,11.9823,12.0042,11.9823,11.9896,216200.0
2005-03-11 14:15:00,16.47,16.5,16.47,16.48,197200.0,11.9896,12.0114,11.9896,11.9969,197200.0
2005-03-11 14:20:00,16.48,16.5,16.44,16.5,509300.0,11.9969,12.0114,11.9678,12.0114,509300.0
2005-03-11 14:25:00,16.49,16.51,16.46,16.46,318000.0,12.0042,12.0187,11.9823,11.9823,318000.0
2005-03-11 14:30:00,16.46,16.49,16.46,16.47,205500.0,11.9823,12.0042,11.9823,11.9896,205500.0
2005-03-11 14:35:00,16.47,16.48,16.43,16.44,358400.0,11.9896,11.9969,11.9605,11.9678,358400.0
2005-03-11 14:40:00,16.43,16.44,16.41,16.43,228300.0,11.9605,11.9678,11.9459,11.9605,228300.0
2005-03-11 14:45:00,16.42,16.45,16.42,16.43,310100.0,11.9532,11.975,11.9532,11.9605,310100.0
2005-03-11 14:50:00,16.42,16.46,16.4,16.41,687800.0,11.9532,11.9823,11.9387,11.9459,687800.0
2005-03-11 14:55:00,16.41,16.43,16.4,16.43,131400.0,11.9459,11.9605,11.9387,11.9605,131400.0
2005-03-11 15:00:00,16.43,16.43,16.4,16.4,492600.0,11.9605,11.9605,11.9387,11.9387,492600.0
2005-03-11 15:05:00,16.41,16.43,16.4,16.43,353300.0,11.9459,11.9605,11.9387,11.9605,353300.0
2005-03-11 15:10:00,16.43,16.48,16.43,16.45,658000.0,11.9605,11.9969,11.9605,11.975,658000.0
2005-03-11 15:15:00,16.45,16.46,16.43,16.44,180300.0,11.975,11.9823,11.9605,11.9678,180300.0
2005-03-11 15:20:00,16.43,16.44,16.4,16.41,369900.0,11.9605,11.9678,11.9387,11.9459,369900.0
2005-03-11 15:25:00,16.41,16.44,16.4,16.43,341100.0,11.9459,11.9678,11.9387,11.9605,341100.0
2005-03-11 15:30:00,16.43,16.44,16.41,16.41,230500.0,11.9605,11.9678,11.9459,11.9459,230500.0
2005-03-11 15:35:00,16.42,16.44,16.41,16.44,269200.0,11.9532,11.9678,11.9459,11.9678,269200.0
2005-03-11 15:40:00,16.44,16.46,16.42,16.46,462900.0,11.9678,11.9823,11.9532,11.9823,462900.0
2005-03-11 15:45:00,16.46,16.49,16.45,16.48,389400.0,11.9823,12.0042,11.975,11.9969,389400.0
2005-03-11 15:50:00,16.48,16.5,16.48,16.48,548900.0,11.9969,12.0114,11.9969,11.9969,548900.0
2005-03-11 15:55:00,16.48,16.49,16.41,16.41,773500.0,11.9969,12.0042,11.9459,11.9459,773500.0
2005-03-14 09:30:00,16.48,16.49,16.36,16.36,970500.0,11.9969,12.0042,11.9095,11.9095,970500.0
2005-03-14 09:35:00,16.37,16.43,16.36,16.38,463400.0,11.9168,11.9605,11.9095,11.9241,463400.0
2005-03-14 09:40:00,16.38,16.46,16.31,16.33,467300.0,11.9241,11.9823,11.8731,11.8877,467300.0
2005-03-14 09:45:00,16.33,16.37,16.32,16.35,544900.0,11.8877,11.9168,11.8804,11.9023,544900.0
2005-03-14 09:50:00,16.35,16.43,16.34,16.42,489300.0,11.9023,11.9605,11.895,11.9532,489300.0
2005-03-14 09:55:00,16.42,16.44,16.39,16.41,326200.0,11.9532,11.9678,11.9314,11.9459,326200.0
2005-03-14 10:00:00,16.41,16.45,16.4,16.42,168800.0,11.9459,11.975,11.9387,11.9532,168800.0
2005-03-14 10:05:00,16.43,16.44,16.39,16.41,224900.0,11.9605,11.9678,11.9314,11.9459,224900.0
2005-03-14 10:10:00,16.41,16.42,16.37,16.39,228800.0,11.9459,11.9532,11.9168,11.9314,228800.0
2005-03-14 10:15:00,16.39,16.46,16.37,16.45,297000.0,11.9314,11.9823,11.9168,11.975,297000.0
2005-03-14 10:20:00,16.45,16.45,16.43,16.44,230900.0,11.975,11.975,11.9605,11.9678,230900.0
2005-03-14 10:25:00,16.44,16.47,16.42,16.47,304700.0,11.9678,11.9896,11.9532,11.9896,304700.0
2005-03-14 10:30:00,16.46,16.51,16.45,16.51,792400.0,11.9823,12.0187,11.975,12.0187,792400.0
2005-03-14 10:35:00,16.51,16.51,16.48,16.5,453000.0,12.0187,12.0187,11.9969,12.0114,453000.0
2005-03-14 10:40:00,16.5,16.51,16.48,16.48,180000.0,12.0114,12.0187,11.9969,11.9969,180000.0
2005-03-14 10:45:00,16.48,16.49,16.43,16.45,258700.0,11.9969,12.0042,11.9605,11.975,258700.0
2005-03-14 10:50:00,16.45,16.45,16.41,16.43,196700.0,11.975,11.975,11.9459,11.9605,196700.0
2005-03-14 10:55:00,16.43,16.45,16.43,16.45,184600.0,11.9605,11.975,11.9605,11.975,184600.0
2005-03-14 11:00:00,16.45,16.47,16.43,16.44,243800.0,11.975,11.9896,11.9605,11.9678,243800.0
2005-03-14 11:05:00,16.43,16.44,16.39,16.42,303900.0,11.9605,11.9678,11.9314,11.9532,303900.0
2005-03-14 11:10:00,16.42,16.43,16.39,16.39,260300.0,11.9532,11.9605,11.9314,11.9314,260300.0
2005-03-14 11:15:00,16.39,16.41,16.37,16.41,181800.0,11.9314,11.9459,11.9168,11.9459,181800.0
2005-03-14 11:20:00,16.41,16.42,16.38,16.4,316000.0,11.9459,11.9532,11.9241,11.9387,316000.0
2005-03-14 11:25:00,16.41,16.43,16.39,16.43,157800.0,11.9459,11.9605,11.9314,11.9605,157800.0
2005-03-14 11:30:00,16.42,16.43,16.38,16.4,173300.0,11.9532,11.9605,11.9241,11.9387,173300.0
2005-03-14 11:35:00,16.4,16.41,16.38,16.4,235900.0,11.9387,11.9459,11.9241,11.9387,235900.0
2005-03-14 11:40:00,16.41,16.42,16.37,16.39,305000.0,11.9459,11.9532,11.9168,11.9314,305000.0
2005-03-14 11:45:00,16.39,16.39,16.37,16.39,95100.0,11.9314,11.9314,11.9168,11.9314,95100.0
2005-03-14 11:50:00,16.39,16.43,16.39,16.43,165600.0,11.9314,11.9605,11.9314,11.9605,165600.0
2005-03-14 11:55:00,16.42,16.42,16.4,16.41,268100.0,11.9532,11.9532,11.9387,11.9459,268100.0
2005-03-14 12:00:00,16.41,16.43,16.41,16.42,85500.0,11.9459,11.9605,11.9459,11.9532,85500.0
2005-03-14 12:05:00,16.42,16.45,16.42,16.45,131900.0,11.9532,11.975,11.9532,11.975,131900.0
2005-03-14 12:10:00,16.45,16.46,16.45,16.46,70300.0,11.975,11.9823,11.975,11.9823,70300.0
2005-03-14 12:15:00,16.46,16.47,16.45,16.45,246100.0,11.9823,11.9896,11.975,11.975,246100.0
2005-03-14 12:20:00,16.46,16.49,16.45,16.49,171800.0,11.9823,12.0042,11.975,12.0042,171800.0
2005-03-14 12:25:00,16.48,16.52,16.46,16.46,280900.0,11.9969,12.026,11.9823,11.9823,280900.0
2005-03-14 12:30:00,16.46,16.5,16.46,16.5,119700.0,11.9823,12.0114,11.9823,12.0114,119700.0
2005-03-14 12:35:00,16.5,16.51,16.47,16.48,261100.0,12.0114,12.0187,11.9896,11.9969,261100.0
2005-03-14 12:40:00,16.48,16.51,16.46,16.49,127500.0,11.9969,12.0187,11.9823,12.0042,127500.0
2005-03-14 12:45:00,16.5,16.5,16.49,16.5,84400.0,12.0114,12.0114,12.0042,12.0114,84400.0
2005-03-14 12:50:00,16.5,16.51,16.49,16.5,91900.0,12.0114,12.0187,12.0042,12.0114,91900.0
2005-03-14 12:55:00,16.5,16.51,16.49,16.49,107600.0,12.0114,12.0187,12.0042,12.0042,107600.0
2005-03-14 13:00:00,16.49,16.49,16.47,16.48,82500.0,12.0042,12.0042,11.9896,11.9969,82500.0
2005-03-14 13:05:00,16.47,16.48,16.46,16.47,295700.0,11.9896,11.9969,11.9823,11.9896,295700.0
2005-03-14 13:10:00,16.46,16.46,16.45,16.45,122500.0,11.9823,11.9823,11.975,11.975,122500.0
2005-03-14 13:15:00,16.46,16.47,16.43,16.43,187000.0,11.9823,11.9896,11.9605,11.9605,187000.0
2005-03-14 13:20:00,16.43,16.44,16.42,16.42,133500.0,11.9605,11.9678,11.9532,11.9532,133500.0
2005-03-14 13:25:00,16.42,16.43,16.4,16.43,311900.0,11.9532,11.9605,11.9387,11.9605,311900.0
2005-03-14 13:30:00,16.42,16.43,16.4,16.4,118200.0,11.9532,11.9605,11.9387,11.9387,118200.0
2005-03-14 13:35:00,16.4,16.44,16.4,16.43,106400.0,11.9387,11.9678,11.9387,11.9605,106400.0
2005-03-14 13:40:00,16.43,16.44,16.41,16.43,122200.0,11.9605,11.9678,11.9459,11.9605,122200.0
2005-03-14 13:45:00,16.43,16.43,16.42,16.42,23900.0,11.9605,11.9605,11.9532,11.9532,23900.0
2005-03-14 13:50:00,16.42,16.43,16.4,16.4,116000.0,11.9532,11.9605,11.9387,11.9387,116000.0
2005-03-14 13:55:00,16.41,16.42,16.39,16.42,154400.0,11.9459,11.9532,11.9314,11.9532,154400.0
2005-03-14 14:00:00,16.42,16.43,16.41,16.43,71700.0,11.9532,11.9605,11.9459,11.9605,71700.0
2005-03-14 14:05:00,16.43,16.44,16.42,16.44,132800.0,11.9605,11.9678,11.9532,11.9678,132800.0
2005-03-14 14:10:00,16.44,16.45,16.42,16.43,202000.0,11.9678,11.975,11.9532,11.9605,202000.0
2005-03-14 14:15:00,16.42,16.44,16.42,16.43,36100.0,11.9532,11.9678,11.9532,11.9605,36100.0
2005-03-14 14:20:00,16.43,16.43,16.41,16.42,40900.0,11.9605,11.9605,11.9459,11.9532,40900.0
2005-03-14 14:25:00,16.42,16.42,16.41,16.42,57700.0,11.9532,11.9532,11.9459,11.9532,57700.0
2005-03-14 14:30:00,16.41,16.42,16.41,16.41,80700.0,11.9459,11.9532,11.9459,11.9459,80700.0
2005-03-14 14:35:00,16.41,16.43,16.41,16.41,130400.0,11.9459,11.9605,11.9459,11.9459,130400.0
2005-03-14 14:40:00,16.41,16.41,16.41,16.41,80500.0,11.9459,11.9459,11.9459,11.9459,80500.0
2005-03-14 14:45:00,16.42,16.44,16.41,16.41,198300.0,11.9532,11.9678,11.9459,11.9459,198300.0
2005-03-14 14:50:00,16.42,16.43,16.41,16.41,109700.0,11.9532,11.9605,11.9459,11.9459,109700.0
2005-03-14 14:55:00,16.41,16.42,16.41,16.42,27100.0,11.9459,11.9532,11.9459,11.9532,27100.0
2005-03-14 15:00:00,16.42,16.44,16.41,16.44,159300.0,11.9532,11.9678,11.9459,11.9678,159300.0
2005-03-14 15:05:00,16.44,16.44,16.42,16.42,114100.0,11.9678,11.9678,11.9532,11.9532,114100.0
2005-03-14 15:10:00,16.41,16.44,16.41,16.43,235600.0,11.9459,11.9678,11.9459,11.9605,235600.0
2005-03-14 15:15:00,16.44,16.46,16.43,16.46,239700.0,11.9678,11.9823,11.9605,11.9823,239700.0
2005-03-14 15:20:00,16.46,16.47,16.43,16.43,395600.0,11.9823,11.9896,11.9605,11.9605,395600.0
2005-03-14 15:25:00,16.44,16.48,16.43,16.48,405900.0,11.9678,11.9969,11.9605,11.9969,405900.0
2005-03-14 15:30:00,16.48,16.51,16.47,16.48,440000.0,11.9969,12.0187,11.9896,11.9969,440000.0
2005-03-14 15:35:00,16.48,16.5,16.47,16.49,248500.0,11.9969,12.0114,11.9896,12.0042,248500.0
2005-03-14 15:40:00,16.49,16.5,16.47,16.47,309400.0,12.0042,12.0114,11.9896,11.9896,309400.0
2005-03-14 15:45:00,16.48,16.49,16.45,16.46,318200.0,11.9969,12.0042,11.975,11.9823,318200.0
2005-03-14 15:50:00,16.45,16.49,16.45,16.49,398100.0,11.975,12.0042,11.975,12.0042,398100.0
2005-03-14 15:55:00,16.49,16.56,16.48,16.53,679800.0,12.0042,12.0551,11.9969,12.0333,679800.0
2005-03-15 09:30:00,16.57,16.57,16.43,16.51,1044900.0,12.0624,12.0624,11.9605,12.0187,1044900.0
2005-03-15 09:35:00,16.51,16.51,16.34,16.37,772900.0,12.0187,12.0187,11.895,11.9168,772900.0
2005-03-15 09:40:00,16.36,16.43,16.35,16.37,1050300.0,11.9095,11.9605,11.9023,11.9168,1050300.0
2005-03-15 09:45:00,16.37,16.42,16.34,16.37,502800.0,11.9168,11.9532,11.895,11.9168,502800.0
2005-03-15 09:50:00,16.37,16.38,16.32,16.38,710800.0,11.9168,11.9241,11.8804,11.9241,710800.0
2005-03-15 09:55:00,16.38,16.4,16.36,16.39,398400.0,11.9241,11.9387,11.9095,11.9314,398400.0
2005-03-15 10:00:00,16.39,16.4,16.3,16.31,706900.0,11.9314,11.9387,11.8659,11.8731,706900.0
2005-03-15 10:05:00,16.31,16.31,16.26,16.3,774000.0,11.8731,11.8731,11.8367,11.8659,774000.0
2005-03-15 10:10:00,16.3,16.3,16.22,16.25,583200.0,11.8659,11.8659,11.8076,11.8295,583200.0
2005-03-15 10:15:00,16.24,16.29,16.22,16.26,509700.0,11.8222,11.8586,11.8076,11.8367,509700.0
2005-03-15 10:20:00,16.26,16.26,16.2,16.23,418200.0,11.8367,11.8367,11.7931,11.8149,418200.0
2005-03-15 10:25:00,16.22,16.26,16.21,16.23,353900.0,11.8076,11.8367,11.8003,11.8149,353900.0
2005-03-15 10:30:00,16.22,16.25,16.21,16.21,294800.0,11.8076,11.8295,11.8003,11.8003,294800.0
2005-03-15 10:35:00,16.21,16.24,16.2,16.24,301400.0,11.8003,11.8222,11.7931,11.8222,301400.0
2005-03-15 10:40:00,16.24,16.28,16.23,16.24,414700.0,11.8222,11.8513,11.8149,11.8222,414700.0
2005-03-15 10:45:00,16.24,16.27,16.23,16.24,294700.0,11.8222,11.844,11.8149,11.8222,294700.0
2005-03-15 10:50:00,16.25,16.26,16.21,16.26,365100.0,11.8295,11.8367,11.8003,11.8367,365100.0
2005-03-15 10:55:00,16.25,16.29,16.25,16.25,365200.0,11.8295,11.8586,11.8295,11.8295,365200.0
2005-03-15 11:00:00,16.25,16.27,16.23,16.25,329200.0,11.8295,11.844,11.8149,11.8295,329200.0
2005-03-15 11:05:00,16.24,16.25,16.23,16.23,155500.0,11.8222,11.8295,11.8149,11.8149,155500.0
2005-03-15 11:10:00,16.23,16.27,16.22,16.26,322500.0,11.8149,11.844,11.8076,11.8367,322500.0
2005-03-15 11:15:00,16.27,16.27,16.24,16.25,151700.0,11.844,11.844,11.8222,11.8295,151700.0
2005-03-15 11:20:00,16.25,16.26,16.23,16.23,155100.0,11.8295,11.8367,11.8149,11.8149,155100.0
2005-03-15 11:25:00,16.23,16.24,16.2,16.21,267100.0,11.8149,11.8222,11.7931,11.8003,267100.0
2005-03-15 11:30:00,16.2,16.23,16.2,16.22,300700.0,11.7931,11.8149,11.7931,11.8076,300700.0
2005-03-15 11:35:00,16.22,16.22,16.13,16.14,844000.0,11.8076,11.8076,11.7421,11.7494,844000.0
2005-03-15 11:40:00,16.14,16.18,16.14,16.18,374900.0,11.7494,11.7785,11.7494,11.7785,374900.0
2005-03-15 11:45:00,16.18,16.19,16.15,16.17,425600.0,11.7785,11.7858,11.7567,11.7712,425600.0
2005-03-15 11:50:00,16.17,16.19,16.16,16.18,359100.0,11.7712,11.7858,11.7639,11.7785,359100.0
2005-03-15 11:55:00,16.18,16.19,16.15,16.16,324700.0,11.7785,11.7858,11.7567,11.7639,324700.0
2005-03-15 12:00:00,16.16,16.19,16.14,16.19,369400.0,11.7639,11.7858,11.7494,11.7858,369400.0
2005-03-15 12:05:00,16.18,16.19,16.15,16.16,177000.0,11.7785,11.7858,11.7567,11.7639,177000.0
2005-03-15 12:10:00,16.16,16.2,16.15,16.18,244000.0,11.7639,11.7931,11.7567,11.7785,244000.0
2005-03-15 12:15:00,16.18,16.19,16.18,16.18,129500.0,11.7785,11.7858,11.7785,11.7785,129500.0
2005-03-15 12:20:00,16.18,16.19,16.18,16.18,71400.0,11.7785,11.7858,11.7785,11.7785,71400.0
2005-03-15 12:25:00,16.18,16.2,16.18,16.19,147500.0,11.7785,11.7931,11.7785,11.7858,147500.0
2005-03-15 12:30:00,16.19,16.21,16.19,16.2,264600.0,11.7858,11.8003,11.7858,11.7931,264600.0
2005-03-15 12:35:00,16.2,16.22,16.19,16.22,178300.0,11.7931,11.8076,11.7858,11.8076,178300.0
2005-03-15 12:40:00,16.22,16.23,16.21,16.22,127200.0,11.8076,11.8149,11.8003,11.8076,127200.0
2005-03-15 12:45:00,16.22,16.25,16.22,16.25,218600.0,11.8076,11.8295,11.8076,11.8295,218600.0
2005-03-15 12:50:00,16.25,16.26,16.21,16.22,260600.0,11.8295,11.8367,11.8003,11.8076,260600.0
2005-03-15 12:55:00,16.22,16.25,16.21,16.22,128000.0,11.8076,11.8295,11.8003,11.8076,128000.0
2005-03-15 13:00:00,16.23,16.24,16.22,16.24,139800.0,11.8149,11.8222,11.8076,11.8222,139800.0
2005-03-15 13:05:00,16.24,16.26,16.24,16.24,145300.0,11.8222,11.8367,11.8222,11.8222,145300.0
2005-03-15 13:10:00,16.23,16.24,16.22,16.24,101500.0,11.8149,11.8222,11.8076,11.8222,101500.0
2005-03-15 13:15:00,16.24,16.24,16.22,16.22,69200.0,11.8222,11.8222,11.8076,11.8076,69200.0
2005-03-15 13:20:00,16.22,16.23,16.19,16.21,202300.0,11.8076,11.8149,11.7858,11.8003,202300.0
2005-03-15 13:25:00,16.22,16.22,16.2,16.21,125600.0,11.8076,11.8076,11.7931,11.8003,125600.0
2005-03-15 13:30:00,16.21,16.22,16.19,16.19,100600.0,11.8003,11.8076,11.7858,11.7858,100600.0
2005-03-15 13:35:00,16.19,16.2,16.17,16.17,169900.0,11.7858,11.7931,11.7712,11.7712,169900.0
2005-03-15 13:40:00,16.17,16.18,16.17,16.17,138900.0,11.7712,11.7785,11.7712,11.7712,138900.0
2005-03-15 13:45:00,16.18,16.2,16.17,16.19,182500.0,11.7785,11.7931,11.7712,11.7858,182500.0
2005-03-15 13:50:00,16.18,16.2,16.18,16.19,73400.0,11.7785,11.7931,11.7785,11.7858,73400.0
2005-03-15 13:55:00,16.19,16.23,16.19,16.22,182700.0,11.7858,11.8149,11.7858,11.8076,182700.0
2005-03-15 14:00:00,16.22,16.26,16.22,16.26,185300.0,11.8076,11.8367,11.8076,11.8367,185300.0
2005-03-15 14:05:00,16.25,16.26,16.23,16.23,274600.0,11.8295,11.8367,11.8149,11.8149,274600.0
2005-03-15 14:10:00,16.23,16.24,16.22,16.23,107200.0,11.8149,11.8222,11.8076,11.8149,107200.0
2005-03-15 14:15:00,16.23,16.26,16.23,16.23,174700.0,11.8149,11.8367,11.8149,11.8149,174700.0
2005-03-15 14:20:00,16.23,16.24,16.2,16.21,188400.0,11.8149,11.8222,11.7931,11.8003,188400.0
2005-03-15 14:25:00,16.21,16.25,16.21,16.24,155000.0,11.8003,11.8295,11.8003,11.8222,155000.0
2005-03-15 14:30:00,16.24,16.25,16.18,16.2,378500.0,11.8222,11.8295,11.7785,11.7931,378500.0
2005-03-15 14:35:00,16.19,16.2,16.17,16.18,210100.0,11.7858,11.7931,11.7712,11.7785,210100.0
2005-03-15 14:40:00,16.18,16.19,16.16,16.16,277400.0,11.7785,11.7858,11.7639,11.7639,277400.0
2005-03-15 14:45:00,16.16,16.18,16.15,16.18,467500.0,11.7639,11.7785,11.7567,11.7785,467500.0
2005-03-15 14:50:00,16.18,16.18,16.15,16.17,197500.0,11.7785,11.7785,11.7567,11.7712,197500.0
2005-03-15 14:55:00,16.16,16.19,16.14,16.17,359300.0,11.7639,11.7858,11.7494,11.7712,359300.0
2005-03-15 15:00:00,16.18,16.18,16.15,16.15,379500.0,11.7785,11.7785,11.7567,11.7567,379500.0
2005-03-15 15:05:00,16.15,16.21,16.15,16.2,226400.0,11.7567,11.8003,11.7567,11.7931,226400.0
2005-03-15 15:10:00,16.2,16.21,16.18,16.2,275400.0,11.7931,11.8003,11.7785,11.7931,275400.0
2005-03-15 15:15:00,16.2,16.21,16.18,16.18,167000.0,11.7931,11.8003,11.7785,11.7785,167000.0
2005-03-15 15:20:00,16.19,16.19,16.15,16.17,170800.0,11.7858,11.7858,11.7567,11.7712,170800.0
2005-03-15 15:25:00,16.18,16.22,16.17,16.2,286000.0,11.7785,11.8076,11.7712,11.7931,286000.0
2005-03-15 15:30:00,16.2,16.21,16.18,16.21,259800.0,11.7931,11.8003,11.7785,11.8003,259800.0
2005-03-15 15:35:00,16.2,16.22,16.18,16.19,646600.0,11.7931,11.8076,11.7785,11.7858,646600.0
2005-03-15 15:40:00,16.18,16.2,16.16,16.2,236200.0,11.7785,11.7931,11.7639,11.7931,236200.0
2005-03-15 15:45:00,16.2,16.21,16.18,16.19,279300.0,11.7931,11.8003,11.7785,11.7858,279300.0
2005-03-15 15:50:00,16.19,16.21,16.18,16.19,321500.0,11.7858,11.8003,11.7785,11.7858,321500.0
2005-03-15 15:55:00,16.19,16.19,16.16,16.18,617300.0,11.7858,11.7858,11.7639,11.7785,617300.0
2005-03-16 09:30:00,16.07,16.23,16.04,16.22,1276000.0,11.6984,11.8149,11.6766,11.8076,1276000.0
2005-03-16 09:35:00,16.23,16.3,16.17,16.29,1142000.0,11.8149,11.8659,11.7712,11.8586,1142000.0
2005-03-16 09:40:00,16.3,16.33,16.25,16.25,758300.0,11.8659,11.8877,11.8295,11.8295,758300.0
2005-03-16 09:45:00,16.25,16.28,16.22,16.24,526800.0,11.8295,11.8513,11.8076,11.8222,526800.0
2005-03-16 09:50:00,16.24,16.32,16.24,16.27,429200.0,11.8222,11.8804,11.8222,11.844,429200.0
2005-03-16 09:55:00,16.28,16.31,16.24,16.29,392700.0,11.8513,11.8731,11.8222,11.8586,392700.0
2005-03-16 10:00:00,16.29,16.32,16.09,16.31,453700.0,11.8586,11.8804,11.713,11.8731,453700.0
2005-03-16 10:05:00,16.31,16.37,16.29,16.36,572600.0,11.8731,11.9168,11.8586,11.9095,572600.0
2005-03-16 10:10:00,16.35,16.37,16.31,16.34,620700.0,11.9023,11.9168,11.8731,11.895,620700.0
2005-03-16 10:15:00,16.34,16.34,16.25,16.27,514900.0,11.895,11.895,11.8295,11.844,514900.0
2005-03-16 10:20:00,16.26,16.29,16.24,16.26,321300.0,11.8367,11.8586,11.8222,11.8367,321300.0
2005-03-16 10:25:00,16.26,16.29,16.24,16.27,287300.0,11.8367,11.8586,11.8222,11.844,287300.0
2005-03-16 10:30:00,16.27,16.28,16.2,16.24,334400.0,11.844,11.8513,11.7931,11.8222,334400.0
2005-03-16 10:35:00,16.23,16.27,16.19,16.2,428600.0,11.8149,11.844,11.7858,11.7931,428600.0
2005-03-16 10:40:00,16.2,16.22,16.13,16.13,407700.0,11.7931,11.8076,11.7421,11.7421,407700.0
2005-03-16 10:45:00,16.14,16.18,16.13,16.17,447000.0,11.7494,11.7785,11.7421,11.7712,447000.0
2005-03-16 10:50:00,16.16,16.19,16.16,16.17,204600.0,11.7639,11.7858,11.7639,11.7712,204600.0
2005-03-16 10:55:00,16.17,16.2,16.14,16.16,613300.0,11.7712,11.7931,11.7494,11.7639,613300.0
2005-03-16 11:00:00,16.16,16.16,16.09,16.11,467800.0,11.7639,11.7639,11.713,11.7275,467800.0
2005-03-16 11:05:00,16.1,16.12,16.09,16.12,336300.0,11.7203,11.7348,11.713,11.7348,336300.0
2005-03-16 11:10:00,16.12,16.16,16.1,16.16,275100.0,11.7348,11.7639,11.7203,11.7639,275100.0
2005-03-16 11:15:00,16.15,16.16,16.11,16.12,271900.0,11.7567,11.7639,11.7275,11.7348,271900.0
2005-03-16 11:20:00,16.12,16.13,16.1,16.1,426200.0,11.7348,11.7421,11.7203,11.7203,426200.0
2005-03-16 11:25:00,16.1,16.14,16.1,16.14,564400.0,11.7203,11.7494,11.7203,11.7494,564400.0
2005-03-16 11:30:00,16.14,16.15,16.12,16.13,163800.0,11.7494,11.7567,11.7348,11.7421,163800.0
2005-03-16 11:35:00,16.14,16.14,16.12,16.12,127700.0,11.7494,11.7494,11.7348,11.7348,127700.0
2005-03-16 11:40:00,16.12,16.14,16.11,16.13,234200.0,11.7348,11.7494,11.7275,11.7421,234200.0
2005-03-16 11:45:00,16.13,16.13,16.11,16.12,101500.0,11.7421,11.7421,11.7275,11.7348,101500.0
2005-03-16 11:50:00,16.11,16.15,16.11,16.14,118400.0,11.7275,11.7567,11.7275,11.7494,118400.0
2005-03-16 11:55:00,16.15,16.15,16.13,16.13,151800.0,11.7567,11.7567,11.7421,11.7421,151800.0
2005-03-16 12:00:00,16.13,16.15,16.04,16.12,160200.0,11.7421,11.7567,11.6766,11.7348,160200.0
2005-03-16 12:05:00,16.13,16.13,16.12,16.12,92400.0,11.7421,11.7421,11.7348,11.7348,92400.0
2005-03-16 12:10:00,16.12,16.13,16.12,16.12,123100.0,11.7348,11.7421,11.7348,11.7348,123100.0
2005-03-16 12:15:00,16.12,16.16,16.11,16.15,219200.0,11.7348,11.7639,11.7275,11.7567,219200.0
2005-03-16 12:20:00,16.16,16.16,16.13,16.13,207000.0,11.7639,11.7639,11.7421,11.7421,207000.0
2005-03-16 12:25:00,16.14,16.14,16.12,16.13,100300.0,11.7494,11.7494,11.7348,11.7421,100300.0
2005-03-16 12:30:00,16.12,16.15,16.12,16.14,98000.0,11.7348,11.7567,11.7348,11.7494,98000.0
2005-03-16 12:35:00,16.14,16.16,16.13,16.16,133100.0,11.7494,11.7639,11.7421,11.7639,133100.0
2005-03-16 12:40:00,16.16,16.17,16.16,16.17,122700.0,11.7639,11.7712,11.7639,11.7712,122700.0
2005-03-16 12:45:00,16.16,16.18,16.15,16.15,171800.0,11.7639,11.7785,11.7567,11.7567,171800.0
2005-03-16 12:50:00,16.16,16.18,16.15,16.16,332100.0,11.7639,11.7785,11.7567,11.7639,332100.0
2005-03-16 12:55:00,16.16,16.17,16.14,16.16,183200.0,11.7639,11.7712,11.7494,11.7639,183200.0
2005-03-16 13:00:00,16.17,16.18,16.15,16.16,141000.0,11.7712,11.7785,11.7567,11.7639,141000.0
2005-03-16 13:05:00,16.16,16.17,16.14,16.14,114600.0,11.7639,11.7712,11.7494,11.7494,114600.0
2005-03-16 13:10:00,16.15,16.15,16.14,16.15,126500.0,11.7567,11.7567,11.7494,11.7567,126500.0
2005-03-16 13:15:00,16.15,16.15,16.12,16.12,223000.0,11.7567,11.7567,11.7348,11.7348,223000.0
2005-03-16 13:20:00,16.13,16.14,16.12,16.14,118200.0,11.7421,11.7494,11.7348,11.7494,118200.0
2005-03-16 13:25:00,16.14,16.15,16.12,16.12,112600.0,11.7494,11.7567,11.7348,11.7348,112600.0
2005-03-16 13:30:00,16.13,16.13,16.1,16.1,178800.0,11.7421,11.7421,11.7203,11.7203,178800.0
2005-03-16 13:35:00,16.1,16.11,16.09,16.1,171100.0,11.7203,11.7275,11.713,11.7203,171100.0
2005-03-16 13:40:00,16.1,16.13,16.1,16.11,84300.0,11.7203,11.7421,11.7203,11.7275,84300.0
2005-03-16 13:45:00,16.11,16.12,16.1,16.1,144400.0,11.7275,11.7348,11.7203,11.7203,144400.0
2005-03-16 13:50:00,16.1,16.11,16.06,16.08,374400.0,11.7203,11.7275,11.6911,11.7057,374400.0
2005-03-16 13:55:00,16.08,16.09,16.06,16.06,188700.0,11.7057,11.713,11.6911,11.6911,188700.0
2005-03-16 14:00:00,16.06,16.07,16.02,16.04,471300.0,11.6911,11.6984,11.662,11.6766,471300.0
2005-03-16 14:05:00,16.04,16.07,16.04,16.04,195700.0,11.6766,11.6984,11.6766,11.6766,195700.0
2005-03-16 14:10:00,16.04,16.05,16.02,16.04,245600.0,11.6766,11.6839,11.662,11.6766,245600.0
2005-03-16 14:15:00,16.03,16.05,16.01,16.03,224500.0,11.6693,11.6839,11.6547,11.6693,224500.0
2005-03-16 14:20:00,16.03,16.06,16.03,16.05,328300.0,11.6693,11.6911,11.6693,11.6839,328300.0
2005-03-16 14:25:00,16.05,16.05,16.03,16.03,110700.0,11.6839,11.6839,11.6693,11.6693,110700.0
2005-03-16 14:30:00,16.04,16.04,16.01,16.03,264300.0,11.6766,11.6766,11.6547,11.6693,264300.0
2005-03-16 14:35:00,16.03,16.04,16.01,16.02,223200.0,11.6693,11.6766,11.6547,11.662,223200.0
2005-03-16 14:40:00,16.01,16.02,16.0,16.01,294800.0,11.6547,11.662,11.6475,11.6547,294800.0
2005-03-16 14:45:00,16.01,16.02,16.01,16.01,164800.0,11.6547,11.662,11.6547,11.6547,164800.0
2005-03-16 14:50:00,16.01,16.02,16.0,16.02,232400.0,11.6547,11.662,11.6475,11.662,232400.0
2005-03-16 14:55:00,16.02,16.02,16.0,16.02,222600.0,11.662,11.662,11.6475,11.662,222600.0
2005-03-16 15:00:00,16.02,16.02,16.0,16.01,161400.0,11.662,11.662,11.6475,11.6547,161400.0
2005-03-16 15:05:00,16.0,16.04,16.0,16.04,320300.0,11.6475,11.6766,11.6475,11.6766,320300.0
2005-03-16 15:10:00,16.04,16.05,16.02,16.03,306300.0,11.6766,11.6839,11.662,11.6693,306300.0
2005-03-16 15:15:00,16.03,16.03,16.01,16.01,208900.0,11.6693,11.6693,11.6547,11.6547,208900.0
2005-03-16 15:20:00,16.0,16.01,16.0,16.0,383100.0,11.6475,11.6547,11.6475,11.6475,383100.0
2005-03-16 15:25:00,16.0,16.01,15.99,16.0,609900.0,11.6475,11.6547,11.6402,11.6475,609900.0
2005-03-16 15:30:00,15.99,16.06,15.98,16.04,699900.0,11.6402,11.6911,11.6329,11.6766,699900.0
2005-03-16 15:35:00,16.04,16.06,16.04,16.06,207100.0,11.6766,11.6911,11.6766,11.6911,207100.0
2005-03-16 15:40:00,16.06,16.06,16.04,16.05,505700.0,11.6911,11.6911,11.6766,11.6839,505700.0
2005-03-16 15:45:00,16.05,16.06,16.03,16.03,285200.0,11.6839,11.6911,11.6693,11.6693,285200.0
2005-03-16 15:50:00,16.03,16.09,16.03,16.08,554100.0,11.6693,11.713,11.6693,11.7057,554100.0
2005-03-16 15:55:00,16.08,16.09,16.02,16.02,769500.0,11.7057,11.713,11.662,11.662,769500.0
2005-03-17 09:30:00,16.05,16.12,16.04,16.1,567900.0,11.6839,11.7348,11.6766,11.7203,567900.0
2005-03-17 09:35:00,16.1,16.12,16.05,16.07,395300.0,11.7203,11.7348,11.6839,11.6984,395300.0
2005-03-17 09:40:00,16.07,16.08,16.0,16.06,462200.0,11.6984,11.7057,11.6475,11.6911,462200.0
2005-03-17 09:45:00,16.06,16.15,16.03,16.15,467000.0,11.6911,11.7567,11.6693,11.7567,467000.0
2005-03-17 09:50:00,16.16,16.17,16.09,16.1,432500.0,11.7639,11.7712,11.713,11.7203,432500.0
2005-03-17 09:55:00,16.11,16.15,16.06,16.07,331100.0,11.7275,11.7567,11.6911,11.6984,331100.0
2005-03-17 10:00:00,16.08,16.14,16.04,16.11,424500.0,11.7057,11.7494,11.6766,11.7275,424500.0
2005-03-17 10:05:00,16.11,16.14,16.09,16.12,387900.0,11.7275,11.7494,11.713,11.7348,387900.0
2005-03-17 10:10:00,16.12,16.14,16.1,16.12,259700.0,11.7348,11.7494,11.7203,11.7348,259700.0
2005-03-17 10:15:00,16.12,16.15,16.1,16.15,245700.0,11.7348,11.7567,11.7203,11.7567,245700.0
2005-03-17 10:20:00,16.15,16.22,16.14,16.2,670300.0,11.7567,11.8076,11.7494,11.7931,670300.0
2005-03-17 10:25:00,16.19,16.22,16.18,16.21,290700.0,11.7858,11.8076,11.7785,11.8003,290700.0
2005-03-17 10:30:00,16.22,16.25,16.19,16.21,508500.0,11.8076,11.8295,11.7858,11.8003,508500.0
2005-03-17 10:35:00,16.21,16.22,16.16,16.17,236000.0,11.8003,11.8076,11.7639,11.7712,236000.0
2005-03-17 10:40:00,16.17,16.19,16.14,16.17,227600.0,11.7712,11.7858,11.7494,11.7712,227600.0
2005-03-17 10:45:00,16.17,16.17,16.11,16.14,199500.0,11.7712,11.7712,11.7275,11.7494,199500.0
2005-03-17 10:50:00,16.13,16.14,16.1,16.12,199800.0,11.7421,11.7494,11.7203,11.7348,199800.0
2005-03-17 10:55:00,16.13,16.18,16.13,16.17,225900.0,11.7421,11.7785,11.7421,11.7712,225900.0
2005-03-17 11:00:00,16.16,16.18,16.14,16.15,94500.0,11.7639,11.7785,11.7494,11.7567,94500.0
2005-03-17 11:05:00,16.16,16.18,16.14,16.18,190600.0,11.7639,11.7785,11.7494,11.7785,190600.0
2005-03-17 11:10:00,16.18,16.18,16.14,16.14,176800.0,11.7785,11.7785,11.7494,11.7494,176800.0
2005-03-17 11:15:00,16.15,16.18,16.14,16.15,220900.0,11.7567,11.7785,11.7494,11.7567,220900.0
2005-03-17 11:20:00,16.16,16.16,16.14,16.14,70800.0,11.7639,11.7639,11.7494,11.7494,70800.0
2005-03-17 11:25:00,16.15,16.15,16.11,16.11,153000.0,11.7567,11.7567,11.7275,11.7275,153000.0
2005-03-17 11:30:00,16.11,16.13,16.1,16.12,236900.0,11.7275,11.7421,11.7203,11.7348,236900.0
2005-03-17 11:35:00,16.11,16.14,16.11,16.12,159200.0,11.7275,11.7494,11.7275,11.7348,159200.0
2005-03-17 11:40:00,16.12,16.13,16.12,16.13,66900.0,11.7348,11.7421,11.7348,11.7421,66900.0
2005-03-17 11:45:00,16.13,16.15,16.12,16.12,82500.0,11.7421,11.7567,11.7348,11.7348,82500.0
2005-03-17 11:50:00,16.13,16.14,16.11,16.11,42500.0,11.7421,11.7494,11.7275,11.7275,42500.0
2005-03-17 11:55:00,16.12,16.13,16.11,16.11,80800.0,11.7348,11.7421,11.7275,11.7275,80800.0
2005-03-17 12:00:00,16.12,16.12,16.09,16.1,202500.0,11.7348,11.7348,11.713,11.7203,202500.0
2005-03-17 12:05:00,16.1,16.1,16.07,16.08,132300.0,11.7203,11.7203,11.6984,11.7057,132300.0
2005-03-17 12:10:00,16.07,16.1,16.07,16.09,130100.0,11.6984,11.7203,11.6984,11.713,130100.0
2005-03-17 12:15:00,16.09,16.1,16.07,16.08,97200.0,11.713,11.7203,11.6984,11.7057,97200.0
2005-03-17 12:20:00,16.08,16.1,16.07,16.1,148300.0,11.7057,11.7203,11.6984,11.7203,148300.0
2005-03-17 12:25:00,16.09,16.14,16.09,16.14,250200.0,11.713,11.7494,11.713,11.7494,250200.0
2005-03-17 12:30:00,16.13,16.17,16.13,16.16,232100.0,11.7421,11.7712,11.7421,11.7639,232100.0
2005-03-17 12:35:00,16.16,16.16,16.14,16.15,126500.0,11.7639,11.7639,11.7494,11.7567,126500.0
2005-03-17 12:40:00,16.15,16.16,16.13,16.14,51100.0,11.7567,11.7639,11.7421,11.7494,51100.0
2005-03-17 12:45:00,16.14,16.14,16.11,16.12,91700.0,11.7494,11.7494,11.7275,11.7348,91700.0
2005-03-17 12:50:00,16.12,16.14,16.12,16.13,82000.0,11.7348,11.7494,11.7348,11.7421,82000.0
2005-03-17 12:55:00,16.13,16.13,16.11,16.12,94200.0,11.7421,11.7421,11.7275,11.7348,94200.0
2005-03-17 13:00:00,16.11,16.11,16.09,16.1,282400.0,11.7275,11.7275,11.713,11.7203,282400.0
2005-03-17 13:05:00,16.1,16.11,16.08,16.08,147500.0,11.7203,11.7275,11.7057,11.7057,147500.0
2005-03-17 13:10:00,16.07,16.1,16.07,16.09,321900.0,11.6984,11.7203,11.6984,11.713,321900.0
2005-03-17 13:15:00,16.08,16.09,16.06,16.07,151700.0,11.7057,11.713,11.6911,11.6984,151700.0
2005-03-17 13:20:00,16.07,16.09,16.07,16.07,54400.0,11.6984,11.713,11.6984,11.6984,54400.0
2005-03-17 13:25:00,16.08,16.09,16.07,16.08,100800.0,11.7057,11.713,11.6984,11.7057,100800.0
2005-03-17 13:30:00,16.09,16.11,16.07,16.1,220500.0,11.713,11.7275,11.6984,11.7203,220500.0
2005-03-17 13:35:00,16.1,16.13,16.1,16.11,174500.0,11.7203,11.7421,11.7203,11.7275,174500.0
2005-03-17 13:40:00,16.1,16.12,16.1,16.11,187300.0,11.7203,11.7348,11.7203,11.7275,187300.0
2005-03-17 13:45:00,16.11,16.12,16.1,16.1,114600.0,11.7275,11.7348,11.7203,11.7203,114600.0
2005-03-17 13:50:00,16.1,16.13,16.1,16.11,246300.0,11.7203,11.7421,11.7203,11.7275,246300.0
2005-03-17 13:55:00,16.11,16.12,16.1,16.11,139500.0,11.7275,11.7348,11.7203,11.7275,139500.0
2005-03-17 14:00:00,16.1,16.12,16.08,16.1,368000.0,11.7203,11.7348,11.7057,11.7203,368000.0
2005-03-17 14:05:00,16.1,16.12,16.09,16.11,382000.0,11.7203,11.7348,11.713,11.7275,382000.0
2005-03-17 14:10:00,16.11,16.12,16.1,16.12,91600.0,11.7275,11.7348,11.7203,11.7348,91600.0
2005-03-17 14:15:00,16.11,16.14,16.11,16.13,157000.0,11.7275,11.7494,11.7275,11.7421,157000.0
2005-03-17 14:20:00,16.13,16.19,16.13,16.19,369800.0,11.7421,11.7858,11.7421,11.7858,369800.0
2005-03-17 14:25:00,16.19,16.21,16.17,16.19,323400.0,11.7858,11.8003,11.7712,11.7858,323400.0
2005-03-17 14:30:00,16.19,16.2,16.17,16.18,328300.0,11.7858,11.7931,11.7712,11.7785,328300.0
2005-03-17 14:35:00,16.17,16.19,16.17,16.17,128000.0,11.7712,11.7858,11.7712,11.7712,128000.0
2005-03-17 14:40:00,16.18,16.2,16.17,16.2,150300.0,11.7785,11.7931,11.7712,11.7931,150300.0
2005-03-17 14:45:00,16.2,16.24,16.19,16.2,537700.0,11.7931,11.8222,11.7858,11.7931,537700.0
2005-03-17 14:50:00,16.2,16.22,16.2,16.21,286600.0,11.7931,11.8076,11.7931,11.8003,286600.0
2005-03-17 14:55:00,16.21,16.24,16.21,16.22,390000.0,11.8003,11.8222,11.8003,11.8076,390000.0
2005-03-17 15:00:00,16.22,16.23,16.21,16.21,266500.0,11.8076,11.8149,11.8003,11.8003,266500.0
2005-03-17 15:05:00,16.21,16.25,16.21,16.24,251600.0,11.8003,11.8295,11.8003,11.8222,251600.0
2005-03-17 15:10:00,16.24,16.24,16.22,16.23,383900.0,11.8222,11.8222,11.8076,11.8149,383900.0
2005-03-17 15:15:00,16.23,16.24,16.21,16.22,213600.0,11.8149,11.8222,11.8003,11.8076,213600.0
2005-03-17 15:20:00,16.22,16.23,16.21,16.22,78400.0,11.8076,11.8149,11.8003,11.8076,78400.0
2005-03-17 15:25:00,16.22,16.23,16.21,16.22,278300.0,11.8076,11.8149,11.8003,11.8076,278300.0
2005-03-17 15:30:00,16.23,16.23,16.22,16.23,169000.0,11.8149,11.8149,11.8076,11.8149,169000.0
2005-03-17 15:35:00,16.24,16.24,16.23,16.23,102000.0,11.8222,11.8222,11.8149,11.8149,102000.0
2005-03-17 15:40:00,16.23,16.24,16.2,16.2,391000.0,11.8149,11.8222,11.7931,11.7931,391000.0
2005-03-17 15:45:00,16.21,16.22,16.17,16.17,222400.0,11.8003,11.8076,11.7712,11.7712,222400.0
2005-03-17 15:50:00,16.17,16.18,16.15,16.15,434900.0,11.7712,11.7785,11.7567,11.7567,434900.0
2005-03-17 15:55:00,16.16,16.17,16.11,16.16,814300.0,11.7639,11.7712,11.7275,11.7639,814300.0
2005-03-18 09:30:00,16.13,16.23,16.12,16.16,3524400.0,11.7421,11.8149,11.7348,11.7639,3524400.0
2005-03-18 09:35:00,16.16,16.16,16.12,16.14,361100.0,11.7639,11.7639,11.7348,11.7494,361100.0
2005-03-18 09:40:00,16.13,16.16,16.12,16.12,236700.0,11.7421,11.7639,11.7348,11.7348,236700.0
2005-03-18 09:45:00,16.12,16.14,16.06,16.06,310700.0,11.7348,11.7494,11.6911,11.6911,310700.0
2005-03-18 09:50:00,16.06,16.1,16.06,16.07,303000.0,11.6911,11.7203,11.6911,11.6984,303000.0
2005-03-18 09:55:00,16.07,16.07,16.01,16.04,611600.0,11.6984,11.6984,11.6547,11.6766,611600.0
2005-03-18 10:00:00,16.04,16.05,16.02,16.02,337100.0,11.6766,11.6839,11.662,11.662,337100.0
2005-03-18 10:05:00,16.03,16.04,16.0,16.03,327600.0,11.6693,11.6766,11.6475,11.6693,327600.0
2005-03-18 10:10:00,16.04,16.08,16.03,16.04,401500.0,11.6766,11.7057,11.6693,11.6766,401500.0
2005-03-18 10:15:00,16.04,16.07,16.02,16.03,350600.0,11.6766,11.6984,11.662,11.6693,350600.0
2005-03-18 10:20:00,16.03,16.05,16.01,16.02,229100.0,11.6693,11.6839,11.6547,11.662,229100.0
2005-03-18 10:25:00,16.03,16.03,16.01,16.03,187100.0,11.6693,11.6693,11.6547,11.6693,187100.0
2005-03-18 10:30:00,16.03,16.05,16.0,16.01,213100.0,11.6693,11.6839,11.6475,11.6547,213100.0
2005-03-18 10:35:00,16.01,16.02,15.98,16.0,658700.0,11.6547,11.662,11.6329,11.6475,658700.0
2005-03-18 10:40:00,16.0,16.02,15.98,15.99,980500.0,11.6475,11.662,11.6329,11.6402,980500.0
2005-03-18 10:45:00,15.99,16.01,15.97,15.99,391300.0,11.6402,11.6547,11.6256,11.6402,391300.0
2005-03-18 10:50:00,15.99,16.01,15.98,16.01,220500.0,11.6402,11.6547,11.6329,11.6547,220500.0
2005-03-18 10:55:00,16.0,16.02,16.0,16.01,247000.0,11.6475,11.662,11.6475,11.6547,247000.0
2005-03-18 11:00:00,16.02,16.05,16.0,16.04,239300.0,11.662,11.6839,11.6475,11.6766,239300.0
2005-03-18 11:05:00,16.05,16.06,16.03,16.03,161300.0,11.6839,11.6911,11.6693,11.6693,161300.0
2005-03-18 11:10:00,16.03,16.04,15.99,15.99,225000.0,11.6693,11.6766,11.6402,11.6402,225000.0
2005-03-18 11:15:00,16.0,16.02,15.99,16.02,222400.0,11.6475,11.662,11.6402,11.662,222400.0
2005-03-18 11:20:00,16.02,16.09,16.01,16.08,412200.0,11.662,11.713,11.6547,11.7057,412200.0
2005-03-18 11:25:00,16.08,16.09,16.05,16.05,291700.0,11.7057,11.713,11.6839,11.6839,291700.0
2005-03-18 11:30:00,16.05,16.05,16.01,16.02,158700.0,11.6839,11.6839,11.6547,11.662,158700.0
2005-03-18 11:35:00,16.02,16.03,16.0,16.01,120300.0,11.662,11.6693,11.6475,11.6547,120300.0
2005-03-18 11:40:00,16.01,16.03,16.01,16.03,58100.0,11.6547,11.6693,11.6547,11.6693,58100.0
2005-03-18 11:45:00,16.02,16.03,16.01,16.01,92300.0,11.662,11.6693,11.6547,11.6547,92300.0
2005-03-18 11:50:00,16.01,16.04,16.01,16.04,96200.0,11.6547,11.6766,11.6547,11.6766,96200.0
2005-03-18 11:55:00,16.04,16.04,16.01,16.03,209100.0,11.6766,11.6766,11.6547,11.6693,209100.0
2005-03-18 12:00:00,16.02,16.04,16.02,16.03,85700.0,11.662,11.6766,11.662,11.6693,85700.0
2005-03-18 12:05:00,16.03,16.04,16.01,16.03,122700.0,11.6693,11.6766,11.6547,11.6693,122700.0
2005-03-18 12:10:00,16.04,16.05,16.03,16.04,96100.0,11.6766,11.6839,11.6693,11.6766,96100.0
2005-03-18 12:15:00,16.04,16.05,16.01,16.02,165200.0,11.6766,11.6839,11.6547,11.662,165200.0
2005-03-18 12:20:00,16.03,16.04,16.02,16.02,58200.0,11.6693,11.6766,11.662,11.662,58200.0
2005-03-18 12:25:00,16.02,16.03,16.01,16.01,45500.0,11.662,11.6693,11.6547,11.6547,45500.0
2005-03-18 12:30:00,16.01,16.02,16.01,16.01,104700.0,11.6547,11.662,11.6547,11.6547,104700.0
2005-03-18 12:35:00,16.01,16.03,16.01,16.02,110600.0,11.6547,11.6693,11.6547,11.662,110600.0
2005-03-18 12:40:00,16.02,16.03,16.02,16.03,53100.0,11.662,11.6693,11.662,11.6693,53100.0
2005-03-18 12:45:00,16.02,16.03,16.01,16.01,50200.0,11.662,11.6693,11.6547,11.6547,50200.0
2005-03-18 12:50:00,16.01,16.02,16.01,16.01,55500.0,11.6547,11.662,11.6547,11.6547,55500.0
2005-03-18 12:55:00,16.01,16.01,15.99,16.0,106200.0,11.6547,11.6547,11.6402,11.6475,106200.0
2005-03-18 13:00:00,16.01,16.01,15.99,16.0,150800.0,11.6547,11.6547,11.6402,11.6475,150800.0
2005-03-18 13:05:00,16.0,16.02,15.98,16.0,307500.0,11.6475,11.662,11.6329,11.6475,307500.0
2005-03-18 13:10:00,16.0,16.01,15.98,16.0,259100.0,11.6475,11.6547,11.6329,11.6475,259100.0
2005-03-18 13:15:00,16.01,16.02,16.0,16.02,149300.0,11.6547,11.662,11.6475,11.662,149300.0
2005-03-18 13:20:00,16.01,16.03,16.01,16.02,90000.0,11.6547,11.6693,11.6547,11.662,90000.0
2005-03-18 13:25:00,16.02,16.02,16.0,16.0,66000.0,11.662,11.662,11.6475,11.6475,66000.0
2005-03-18 13:30:00,16.0,16.02,16.0,16.01,80800.0,11.6475,11.662,11.6475,11.6547,80800.0
2005-03-18 13:35:00,16.01,16.02,16.01,16.02,95800.0,11.6547,11.662,11.6547,11.662,95800.0
2005-03-18 13:40:00,16.02,16.02,15.99,16.0,154100.0,11.662,11.662,11.6402,11.6475,154100.0
2005-03-18 13:45:00,15.99,16.0,15.97,15.99,215400.0,11.6402,11.6475,11.6256,11.6402,215400.0
2005-03-18 13:50:00,15.99,16.01,15.99,15.99,92100.0,11.6402,11.6547,11.6402,11.6402,92100.0
2005-03-18 13:55:00,15.99,16.02,15.98,16.0,291100.0,11.6402,11.662,11.6329,11.6475,291100.0
2005-03-18 14:00:00,16.02,16.03,16.01,16.02,157500.0,11.662,11.6693,11.6547,11.662,157500.0
2005-03-18 14:05:00,16.02,16.06,16.02,16.05,308000.0,11.662,11.6911,11.662,11.6839,308000.0
2005-03-18 14:10:00,16.04,16.05,16.03,16.04,111100.0,11.6766,11.6839,11.6693,11.6766,111100.0
2005-03-18 14:15:00,16.04,16.05,16.01,16.01,139600.0,11.6766,11.6839,11.6547,11.6547,139600.0
2005-03-18 14:20:00,16.02,16.03,16.01,16.03,101400.0,11.662,11.6693,11.6547,11.6693,101400.0
2005-03-18 14:25:00,16.02,16.04,16.01,16.04,87600.0,11.662,11.6766,11.6547,11.6766,87600.0
2005-03-18 14:30:00,16.04,16.06,16.02,16.03,173600.0,11.6766,11.6911,11.662,11.6693,173600.0
2005-03-18 14:35:00,16.03,16.05,16.02,16.02,197500.0,11.6693,11.6839,11.662,11.662,197500.0
2005-03-18 14:40:00,16.01,16.03,16.0,16.01,234500.0,11.6547,11.6693,11.6475,11.6547,234500.0
2005-03-18 14:45:00,16.01,16.02,16.0,16.01,156100.0,11.6547,11.662,11.6475,11.6547,156100.0
2005-03-18 14:50:00,16.0,16.01,15.98,15.99,541200.0,11.6475,11.6547,11.6329,11.6402,541200.0
2005-03-18 14:55:00,15.99,16.01,15.98,16.0,377500.0,11.6402,11.6547,11.6329,11.6475,377500.0
2005-03-18 15:00:00,16.0,16.0,15.98,16.0,270100.0,11.6475,11.6475,11.6329,11.6475,270100.0
2005-03-18 15:05:00,15.99,16.0,15.99,15.99,191200.0,11.6402,11.6475,11.6402,11.6402,191200.0
2005-03-18 15:10:00,15.99,16.02,15.99,16.02,289300.0,11.6402,11.662,11.6402,11.662,289300.0
2005-03-18 15:15:00,16.02,16.03,15.99,16.01,271600.0,11.662,11.6693,11.6402,11.6547,271600.0
2005-03-18 15:20:00,16.01,16.01,15.99,16.01,211500.0,11.6547,11.6547,11.6402,11.6547,211500.0
2005-03-18 15:25:00,16.01,16.03,15.99,16.01,182300.0,11.6547,11.6693,11.6402,11.6547,182300.0
2005-03-18 15:30:00,16.01,16.02,16.0,16.02,234700.0,11.6547,11.662,11.6475,11.662,234700.0
2005-03-18 15:35:00,16.01,16.03,16.01,16.02,229400.0,11.6547,11.6693,11.6547,11.662,229400.0
2005-03-18 15:40:00,16.02,16.04,15.99,16.04,229500.0,11.662,11.6766,11.6402,11.6766,229500.0
2005-03-18 15:45:00,16.04,16.06,16.03,16.04,630100.0,11.6766,11.6911,11.6693,11.6766,630100.0
2005-03-18 15:50:00,16.04,16.05,16.03,16.04,267300.0,11.6766,11.6839,11.6693,11.6766,267300.0
2005-03-18 15:55:00,16.04,16.05,15.99,15.99,727000.0,11.6766,11.6839,11.6402,11.6402,727000.0
2005-03-21 09:30:00,16.1,16.1,16.04,16.07,726600.0,11.7203,11.7203,11.6766,11.6984,726600.0
2005-03-21 09:35:00,16.07,16.11,16.07,16.09,500800.0,11.6984,11.7275,11.6984,11.713,500800.0
2005-03-21 09:40:00,16.1,16.13,16.09,16.1,292700.0,11.7203,11.7421,11.713,11.7203,292700.0
2005-03-21 09:45:00,16.1,16.11,16.05,16.06,255200.0,11.7203,11.7275,11.6839,11.6911,255200.0
2005-03-21 09:50:00,16.06,16.08,16.04,16.07,198400.0,11.6911,11.7057,11.6766,11.6984,198400.0
2005-03-21 09:55:00,16.07,16.08,16.06,16.07,173300.0,11.6984,11.7057,11.6911,11.6984,173300.0
2005-03-21 10:00:00,16.07,16.09,16.02,16.05,313500.0,11.6984,11.713,11.662,11.6839,313500.0
2005-03-21 10:05:00,16.05,16.05,15.97,15.98,592900.0,11.6839,11.6839,11.6256,11.6329,592900.0
2005-03-21 10:10:00,15.98,16.01,15.95,15.95,309800.0,11.6329,11.6547,11.6111,11.6111,309800.0
2005-03-21 10:15:00,15.95,15.96,15.9,15.91,445500.0,11.6111,11.6183,11.5747,11.5819,445500.0
2005-03-21 10:20:00,15.91,15.92,15.85,15.85,387400.0,11.5819,11.5892,11.5383,11.5383,387400.0
2005-03-21 10:25:00,15.85,15.89,15.84,15.87,707500.0,11.5383,11.5674,11.531,11.5528,707500.0
2005-03-21 10:30:00,15.86,15.9,15.83,15.84,283100.0,11.5455,11.5747,11.5237,11.531,283100.0
2005-03-21 10:35:00,15.84,15.92,15.83,15.91,399900.0,11.531,11.5892,11.5237,11.5819,399900.0
2005-03-21 10:40:00,15.91,15.92,15.89,15.9,202500.0,11.5819,11.5892,11.5674,11.5747,202500.0
2005-03-21 10:45:00,15.9,15.93,15.9,15.91,160700.0,11.5747,11.5965,11.5747,11.5819,160700.0
2005-03-21 10:50:00,15.91,15.92,15.9,15.91,102000.0,11.5819,11.5892,11.5747,11.5819,102000.0
2005-03-21 10:55:00,15.91,15.93,15.91,15.93,98700.0,11.5819,11.5965,11.5819,11.5965,98700.0
2005-03-21 11:00:00,15.93,15.94,15.89,15.89,342900.0,11.5965,11.6038,11.5674,11.5674,342900.0
2005-03-21 11:05:00,15.88,15.89,15.86,15.87,234600.0,11.5601,11.5674,11.5455,11.5528,234600.0
2005-03-21 11:10:00,15.87,15.89,15.85,15.89,191100.0,11.5528,11.5674,11.5383,11.5674,191100.0
2005-03-21 11:15:00,15.89,15.92,15.88,15.92,172400.0,11.5674,11.5892,11.5601,11.5892,172400.0
2005-03-21 11:20:00,15.93,15.95,15.92,15.95,152400.0,11.5965,11.6111,11.5892,11.6111,152400.0
2005-03-21 11:25:00,15.95,15.96,15.91,15.94,358300.0,11.6111,11.6183,11.5819,11.6038,358300.0
2005-03-21 11:30:00,15.94,15.94,15.92,15.93,163700.0,11.6038,11.6038,11.5892,11.5965,163700.0
2005-03-21 11:35:00,15.93,15.97,15.92,15.95,369000.0,11.5965,11.6256,11.5892,11.6111,369000.0
2005-03-21 11:40:00,15.95,16.03,15.95,16.02,550200.0,11.6111,11.6693,11.6111,11.662,550200.0
2005-03-21 11:45:00,16.03,16.03,16.0,16.0,196100.0,11.6693,11.6693,11.6475,11.6475,196100.0
2005-03-21 11:50:00,16.0,16.0,15.98,15.99,107700.0,11.6475,11.6475,11.6329,11.6402,107700.0
2005-03-21 11:55:00,15.98,15.99,15.96,15.99,172200.0,11.6329,11.6402,11.6183,11.6402,172200.0
2005-03-21 12:00:00,15.99,16.05,15.98,16.05,407300.0,11.6402,11.6839,11.6329,11.6839,407300.0
2005-03-21 12:05:00,16.05,16.08,16.02,16.06,441800.0,11.6839,11.7057,11.662,11.6911,441800.0
2005-03-21 12:10:00,16.05,16.1,16.05,16.1,305500.0,11.6839,11.7203,11.6839,11.7203,305500.0
2005-03-21 12:15:00,16.1,16.15,16.07,16.14,576000.0,11.7203,11.7567,11.6984,11.7494,576000.0
2005-03-21 12:20:00,16.14,16.15,16.12,16.12,326500.0,11.7494,11.7567,11.7348,11.7348,326500.0
2005-03-21 12:25:00,16.13,16.15,16.12,16.15,252900.0,11.7421,11.7567,11.7348,11.7567,252900.0
2005-03-21 12:30:00,16.14,16.15,16.09,16.1,614200.0,11.7494,11.7567,11.713,11.7203,614200.0
2005-03-21 12:35:00,16.1,16.15,16.09,16.13,479100.0,11.7203,11.7567,11.713,11.7421,479100.0
2005-03-21 12:40:00,16.13,16.15,16.11,16.12,250700.0,11.7421,11.7567,11.7275,11.7348,250700.0
2005-03-21 12:45:00,16.12,16.17,16.12,16.16,356200.0,11.7348,11.7712,11.7348,11.7639,356200.0
2005-03-21 12:50:00,16.17,16.17,16.13,16.15,291100.0,11.7712,11.7712,11.7421,11.7567,291100.0
2005-03-21 12:55:00,16.15,16.15,16.12,16.12,174400.0,11.7567,11.7567,11.7348,11.7348,174400.0
2005-03-21 13:00:00,16.12,16.14,16.08,16.09,293400.0,11.7348,11.7494,11.7057,11.713,293400.0
2005-03-21 13:05:00,16.09,16.13,16.08,16.13,134100.0,11.713,11.7421,11.7057,11.7421,134100.0
2005-03-21 13:10:00,16.13,16.13,16.1,16.1,62700.0,11.7421,11.7421,11.7203,11.7203,62700.0
2005-03-21 13:15:00,16.1,16.11,16.08,16.09,67900.0,11.7203,11.7275,11.7057,11.713,67900.0
2005-03-21 13:20:00,16.09,16.09,16.07,16.08,96800.0,11.713,11.713,11.6984,11.7057,96800.0
2005-03-21 13:25:00,16.08,16.1,16.06,16.06,99200.0,11.7057,11.7203,11.6911,11.6911,99200.0
2005-03-21 13:30:00,16.06,16.08,16.06,16.08,108800.0,11.6911,11.7057,11.6911,11.7057,108800.0
2005-03-21 13:35:00,16.08,16.11,16.07,16.11,74700.0,11.7057,11.7275,11.6984,11.7275,74700.0
2005-03-21 13:40:00,16.1,16.11,16.1,16.1,23700.0,11.7203,11.7275,11.7203,11.7203,23700.0
2005-03-21 13:45:00,16.11,16.11,16.1,16.1,65300.0,11.7275,11.7275,11.7203,11.7203,65300.0
2005-03-21 13:50:00,16.1,16.1,16.07,16.07,98800.0,11.7203,11.7203,11.6984,11.6984,98800.0
2005-03-21 13:55:00,16.08,16.08,16.02,16.03,218200.0,11.7057,11.7057,11.662,11.6693,218200.0
2005-03-21 14:00:00,16.03,16.03,16.0,16.03,153800.0,11.6693,11.6693,11.6475,11.6693,153800.0
2005-03-21 14:05:00,16.03,16.04,16.01,16.03,74400.0,11.6693,11.6766,11.6547,11.6693,74400.0
2005-03-21 14:10:00,16.03,16.05,16.0,16.0,209900.0,11.6693,11.6839,11.6475,11.6475,209900.0
2005-03-21 14:15:00,16.0,16.03,15.99,16.02,219900.0,11.6475,11.6693,11.6402,11.662,219900.0
2005-03-21 14:20:00,16.02,16.02,15.98,15.99,149200.0,11.662,11.662,11.6329,11.6402,149200.0
2005-03-21 14:25:00,15.99,16.01,15.97,15.99,149600.0,11.6402,11.6547,11.6256,11.6402,149600.0
2005-03-21 14:30:00,15.99,16.03,15.99,16.03,107400.0,11.6402,11.6693,11.6402,11.6693,107400.0
2005-03-21 14:35:00,16.03,16.06,16.02,16.05,253500.0,11.6693,11.6911,11.662,11.6839,253500.0
2005-03-21 14:40:00,16.04,16.08,16.04,16.05,109400.0,11.6766,11.7057,11.6766,11.6839,109400.0
2005-03-21 14:45:00,16.05,16.05,16.01,16.02,305400.0,11.6839,11.6839,11.6547,11.662,305400.0
2005-03-21 14:50:00,16.02,16.03,16.0,16.01,67100.0,11.662,11.6693,11.6475,11.6547,67100.0
2005-03-21 14:55:00,16.01,16.05,16.0,16.05,169900.0,11.6547,11.6839,11.6475,11.6839,169900.0
2005-03-21 15:00:00,16.05,16.08,16.04,16.07,208900.0,11.6839,11.7057,11.6766,11.6984,208900.0
2005-03-21 15:05:00,16.07,16.08,16.05,16.07,435500.0,11.6984,11.7057,11.6839,11.6984,435500.0
2005-03-21 15:10:00,16.06,16.08,16.04,16.04,618100.0,11.6911,11.7057,11.6766,11.6766,618100.0
2005-03-21 15:15:00,16.04,16.05,16.04,16.04,48900.0,11.6766,11.6839,11.6766,11.6766,48900.0
2005-03-21 15:20:00,16.04,16.09,16.04,16.09,257200.0,11.6766,11.713,11.6766,11.713,257200.0
2005-03-21 15:25:00,16.09,16.13,16.09,16.13,598500.0,11.713,11.7421,11.713,11.7421,598500.0
2005-03-21 15:30:00,16.14,16.14,16.07,16.07,511000.0,11.7494,11.7494,11.6984,11.6984,511000.0
2005-03-21 15:35:00,16.07,16.12,16.04,16.05,469700.0,11.6984,11.7348,11.6766,11.6839,469700.0
2005-03-21 15:40:00,16.05,16.06,15.99,16.01,369200.0,11.6839,11.6911,11.6402,11.6547,369200.0
2005-03-21 15:45:00,16.0,16.04,16.0,16.03,239500.0,11.6475,11.6766,11.6475,11.6693,239500.0
2005-03-21 15:50:00,16.03,16.04,16.02,16.02,220400.0,11.6693,11.6766,11.662,11.662,220400.0
2005-03-21 15:55:00,16.02,16.04,15.99,16.0,716200.0,11.662,11.6766,11.6402,11.6475,716200.0
2005-03-22 09:30:00,16.12,16.14,16.1,16.11,1335800.0,11.7348,11.7494,11.7203,11.7275,1335800.0
2005-03-22 09:35:00,16.11,16.16,16.1,16.15,711200.0,11.7275,11.7639,11.7203,11.7567,711200.0
2005-03-22 09:40:00,16.15,16.15,16.1,16.11,743400.0,11.7567,11.7567,11.7203,11.7275,743400.0
2005-03-22 09:45:00,16.1,16.14,16.1,16.13,339300.0,11.7203,11.7494,11.7203,11.7421,339300.0
2005-03-22 09:50:00,16.13,16.14,16.08,16.12,519900.0,11.7421,11.7494,11.7057,11.7348,519900.0
2005-03-22 09:55:00,16.12,16.15,16.11,16.15,208000.0,11.7348,11.7567,11.7275,11.7567,208000.0
2005-03-22 10:00:00,16.15,16.19,16.13,16.16,628000.0,11.7567,11.7858,11.7421,11.7639,628000.0
2005-03-22 10:05:00,16.16,16.17,16.13,16.16,386800.0,11.7639,11.7712,11.7421,11.7639,386800.0
2005-03-22 10:10:00,16.16,16.17,16.1,16.1,354500.0,11.7639,11.7712,11.7203,11.7203,354500.0
2005-03-22 10:15:00,16.1,16.1,16.05,16.06,484400.0,11.7203,11.7203,11.6839,11.6911,484400.0
2005-03-22 10:20:00,16.06,16.15,16.06,16.13,414700.0,11.6911,11.7567,11.6911,11.7421,414700.0
2005-03-22 10:25:00,16.13,16.14,16.06,16.09,455000.0,11.7421,11.7494,11.6911,11.713,455000.0
2005-03-22 10:30:00,16.09,16.15,16.07,16.08,622100.0,11.713,11.7567,11.6984,11.7057,622100.0
2005-03-22 10:35:00,16.08,16.11,16.07,16.08,338000.0,11.7057,11.7275,11.6984,11.7057,338000.0
2005-03-22 10:40:00,16.08,16.11,16.08,16.11,107000.0,11.7057,11.7275,11.7057,11.7275,107000.0
2005-03-22 10:45:00,16.1,16.12,16.1,16.12,313800.0,11.7203,11.7348,11.7203,11.7348,313800.0
2005-03-22 10:50:00,16.12,16.12,16.1,16.1,72100.0,11.7348,11.7348,11.7203,11.7203,72100.0
2005-03-22 10:55:00,16.11,16.12,16.1,16.12,158200.0,11.7275,11.7348,11.7203,11.7348,158200.0
2005-03-22 11:00:00,16.12,16.12,16.09,16.1,119500.0,11.7348,11.7348,11.713,11.7203,119500.0
2005-03-22 11:05:00,16.1,16.11,16.09,16.11,156200.0,11.7203,11.7275,11.713,11.7275,156200.0
2005-03-22 11:10:00,16.11,16.12,16.1,16.1,102800.0,11.7275,11.7348,11.7203,11.7203,102800.0
2005-03-22 11:15:00,16.1,16.12,16.09,16.09,190300.0,11.7203,11.7348,11.713,11.713,190300.0
2005-03-22 11:20:00,16.1,16.1,16.08,16.1,149300.0,11.7203,11.7203,11.7057,11.7203,149300.0
2005-03-22 11:25:00,16.09,16.1,16.08,16.09,99500.0,11.713,11.7203,11.7057,11.713,99500.0
2005-03-22 11:30:00,16.08,16.1,16.08,16.09,28700.0,11.7057,11.7203,11.7057,11.713,28700.0
2005-03-22 11:35:00,16.1,16.1,16.08,16.08,44200.0,11.7203,11.7203,11.7057,11.7057,44200.0
2005-03-22 11:40:00,16.08,16.09,16.07,16.07,63300.0,11.7057,11.713,11.6984,11.6984,63300.0
2005-03-22 11:45:00,16.07,16.09,16.07,16.08,151800.0,11.6984,11.713,11.6984,11.7057,151800.0
2005-03-22 11:50:00,16.08,16.11,16.08,16.09,110100.0,11.7057,11.7275,11.7057,11.713,110100.0
2005-03-22 11:55:00,16.09,16.1,16.06,16.07,330900.0,11.713,11.7203,11.6911,11.6984,330900.0
2005-03-22 12:00:00,16.07,16.09,16.06,16.08,217700.0,11.6984,11.713,11.6911,11.7057,217700.0
2005-03-22 12:05:00,16.08,16.1,16.08,16.08,99200.0,11.7057,11.7203,11.7057,11.7057,99200.0
2005-03-22 12:10:00,16.08,16.11,16.08,16.11,179200.0,11.7057,11.7275,11.7057,11.7275,179200.0
2005-03-22 12:15:00,16.1,16.12,16.1,16.11,200500.0,11.7203,11.7348,11.7203,11.7275,200500.0
2005-03-22 12:20:00,16.1,16.12,16.1,16.1,69400.0,11.7203,11.7348,11.7203,11.7203,69400.0
2005-03-22 12:25:00,16.1,16.12,16.1,16.11,117200.0,11.7203,11.7348,11.7203,11.7275,117200.0
2005-03-22 12:30:00,16.11,16.11,16.1,16.1,40400.0,11.7275,11.7275,11.7203,11.7203,40400.0
2005-03-22 12:35:00,16.1,16.12,16.1,16.11,91500.0,11.7203,11.7348,11.7203,11.7275,91500.0
2005-03-22 12:40:00,16.11,16.12,16.1,16.1,50400.0,11.7275,11.7348,11.7203,11.7203,50400.0
2005-03-22 12:45:00,16.1,16.12,16.09,16.12,190200.0,11.7203,11.7348,11.713,11.7348,190200.0
2005-03-22 12:50:00,16.12,16.13,16.11,16.11,99800.0,11.7348,11.7421,11.7275,11.7275,99800.0
2005-03-22 12:55:00,16.11,16.12,16.1,16.1,82700.0,11.7275,11.7348,11.7203,11.7203,82700.0
2005-03-22 13:00:00,16.1,16.11,16.09,16.11,43800.0,11.7203,11.7275,11.713,11.7275,43800.0
2005-03-22 13:05:00,16.1,16.11,16.1,16.11,62000.0,11.7203,11.7275,11.7203,11.7275,62000.0
2005-03-22 13:10:00,16.11,16.11,16.1,16.1,53700.0,11.7275,11.7275,11.7203,11.7203,53700.0
2005-03-22 13:15:00,16.1,16.11,16.09,16.09,111500.0,11.7203,11.7275,11.713,11.713,111500.0
2005-03-22 13:20:00,16.09,16.1,16.09,16.1,40100.0,11.713,11.7203,11.713,11.7203,40100.0
2005-03-22 13:25:00,16.1,16.11,16.09,16.09,186100.0,11.7203,11.7275,11.713,11.713,186100.0
2005-03-22 13:30:00,16.09,16.1,16.08,16.09,69200.0,11.713,11.7203,11.7057,11.713,69200.0
2005-03-22 13:35:00,16.09,16.11,16.08,16.11,95500.0,11.713,11.7275,11.7057,11.7275,95500.0
2005-03-22 13:40:00,16.11,16.11,16.1,16.1,50100.0,11.7275,11.7275,11.7203,11.7203,50100.0
2005-03-22 13:45:00,16.1,16.13,16.09,16.12,158800.0,11.7203,11.7421,11.713,11.7348,158800.0
2005-03-22 13:50:00,16.12,16.15,16.12,16.14,170400.0,11.7348,11.7567,11.7348,11.7494,170400.0
2005-03-22 13:55:00,16.14,16.15,16.12,16.14,111500.0,11.7494,11.7567,11.7348,11.7494,111500.0
2005-03-22 14:00:00,16.13,16.14,16.12,16.13,67100.0,11.7421,11.7494,11.7348,11.7421,67100.0
2005-03-22 14:05:00,16.13,16.14,16.12,16.13,84400.0,11.7421,11.7494,11.7348,11.7421,84400.0
2005-03-22 14:10:00,16.13,16.15,16.11,16.11,156000.0,11.7421,11.7567,11.7275,11.7275,156000.0
2005-03-22 14:15:00,16.1,16.15,16.09,16.1,403400.0,11.7203,11.7567,11.713,11.7203,403400.0
2005-03-22 14:20:00,16.1,16.11,16.02,16.05,997700.0,11.7203,11.7275,11.662,11.6839,997700.0
2005-03-22 14:25:00,16.05,16.06,16.02,16.03,216500.0,11.6839,11.6911,11.662,11.6693,216500.0
2005-03-22 14:30:00,16.03,16.08,16.03,16.04,691200.0,11.6693,11.7057,11.6693,11.6766,691200.0
2005-03-22 14:35:00,16.05,16.07,15.96,15.97,797800.0,11.6839,11.6984,11.6183,11.6256,797800.0
2005-03-22 14:40:00,15.97,15.98,15.85,15.85,638900.0,11.6256,11.6329,11.5383,11.5383,638900.0
2005-03-22 14:45:00,15.86,15.92,15.85,15.89,640400.0,11.5455,11.5892,11.5383,11.5674,640400.0
2005-03-22 14:50:00,15.89,15.93,15.88,15.91,655500.0,11.5674,11.5965,11.5601,11.5819,655500.0
2005-03-22 14:55:00,15.9,15.91,15.87,15.9,553100.0,11.5747,11.5819,11.5528,11.5747,553100.0
2005-03-22 15:00:00,15.9,15.91,15.87,15.89,833700.0,11.5747,11.5819,11.5528,11.5674,833700.0
2005-03-22 15:05:00,15.89,15.91,15.86,15.86,825000.0,11.5674,11.5819,11.5455,11.5455,825000.0
2005-03-22 15:10:00,15.86,15.9,15.85,15.88,386100.0,11.5455,11.5747,11.5383,11.5601,386100.0
2005-03-22 15:15:00,15.87,15.88,15.82,15.86,649900.0,11.5528,11.5601,11.5164,11.5455,649900.0
2005-03-22 15:20:00,15.87,15.88,15.85,15.85,304900.0,11.5528,11.5601,11.5383,11.5383,304900.0
2005-03-22 15:25:00,15.85,15.87,15.84,15.85,236000.0,11.5383,11.5528,11.531,11.5383,236000.0
2005-03-22 15:30:00,15.85,15.86,15.82,15.85,461200.0,11.5383,11.5455,11.5164,11.5383,461200.0
2005-03-22 15:35:00,15.85,15.9,15.82,15.82,271400.0,11.5383,11.5747,11.5164,11.5164,271400.0
2005-03-22 15:40:00,15.82,15.97,15.81,15.83,246400.0,11.5164,11.6256,11.5092,11.5237,246400.0
2005-03-22 15:45:00,15.82,15.84,15.81,15.83,485400.0,11.5164,11.531,11.5092,11.5237,485400.0
2005-03-22 15:50:00,15.83,16.04,15.82,15.84,456300.0,11.5237,11.6766,11.5164,11.531,456300.0
2005-03-22 15:55:00,15.84,15.85,15.81,15.81,740700.0,11.531,11.5383,11.5092,11.5092,740700.0
2005-03-23 09:30:00,15.84,16.05,15.81,16.04,1691900.0,11.531,11.6839,11.5092,11.6766,1691900.0
2005-03-23 09:35:00,16.03,16.15,15.95,16.13,1472200.0,11.6693,11.7567,11.6111,11.7421,1472200.0
2005-03-23 09:40:00,16.13,16.17,16.09,16.14,883800.0,11.7421,11.7712,11.713,11.7494,883800.0
2005-03-23 09:45:00,16.14,16.16,16.1,16.12,580800.0,11.7494,11.7639,11.7203,11.7348,580800.0
2005-03-23 09:50:00,16.12,16.14,16.09,16.09,1317600.0,11.7348,11.7494,11.713,11.713,1317600.0
2005-03-23 09:55:00,16.09,16.12,16.01,16.03,643200.0,11.713,11.7348,11.6547,11.6693,643200.0
2005-03-23 10:00:00,16.04,16.11,16.03,16.05,582000.0,11.6766,11.7275,11.6693,11.6839,582000.0
2005-03-23 10:05:00,16.05,16.09,16.05,16.08,971000.0,11.6839,11.713,11.6839,11.7057,971000.0
2005-03-23 10:10:00,16.08,16.13,16.03,16.08,811300.0,11.7057,11.7421,11.6693,11.7057,811300.0
2005-03-23 10:15:00,16.08,16.09,16.05,16.05,581100.0,11.7057,11.713,11.6839,11.6839,581100.0
2005-03-23 10:20:00,16.06,16.06,16.0,16.03,414800.0,11.6911,11.6911,11.6475,11.6693,414800.0
2005-03-23 10:25:00,16.03,16.07,16.0,16.06,484200.0,11.6693,11.6984,11.6475,11.6911,484200.0
2005-03-23 10:30:00,16.06,16.09,16.01,16.06,628100.0,11.6911,11.713,11.6547,11.6911,628100.0
2005-03-23 10:35:00,16.05,16.08,16.04,16.06,261500.0,11.6839,11.7057,11.6766,11.6911,261500.0
2005-03-23 10:40:00,16.06,16.09,16.05,16.08,119600.0,11.6911,11.713,11.6839,11.7057,119600.0
2005-03-23 10:45:00,16.07,16.08,16.02,16.04,201700.0,11.6984,11.7057,11.662,11.6766,201700.0
2005-03-23 10:50:00,16.04,16.06,16.0,16.06,332600.0,11.6766,11.6911,11.6475,11.6911,332600.0
2005-03-23 10:55:00,16.06,16.09,16.03,16.05,296300.0,11.6911,11.713,11.6693,11.6839,296300.0
2005-03-23 11:00:00,16.05,16.05,16.03,16.05,128100.0,11.6839,11.6839,11.6693,11.6839,128100.0
2005-03-23 11:05:00,16.05,16.1,16.03,16.1,297900.0,11.6839,11.7203,11.6693,11.7203,297900.0
2005-03-23 11:10:00,16.1,16.1,16.05,16.05,246000.0,11.7203,11.7203,11.6839,11.6839,246000.0
2005-03-23 11:15:00,16.05,16.07,16.05,16.05,131100.0,11.6839,11.6984,11.6839,11.6839,131100.0
2005-03-23 11:20:00,16.05,16.07,16.03,16.05,256700.0,11.6839,11.6984,11.6693,11.6839,256700.0
2005-03-23 11:25:00,16.05,16.06,16.04,16.06,152000.0,11.6839,11.6911,11.6766,11.6911,152000.0
2005-03-23 11:30:00,16.05,16.05,16.03,16.04,149700.0,11.6839,11.6839,11.6693,11.6766,149700.0
2005-03-23 11:35:00,16.04,16.05,16.02,16.02,114200.0,11.6766,11.6839,11.662,11.662,114200.0
2005-03-23 11:40:00,16.03,16.04,16.02,16.02,84500.0,11.6693,11.6766,11.662,11.662,84500.0
2005-03-23 11:45:00,16.02,16.03,16.01,16.02,105800.0,11.662,11.6693,11.6547,11.662,105800.0
2005-03-23 11:50:00,16.02,16.02,15.96,15.98,267200.0,11.662,11.662,11.6183,11.6329,267200.0
2005-03-23 11:55:00,15.97,15.99,15.95,15.97,240900.0,11.6256,11.6402,11.6111,11.6256,240900.0
2005-03-23 12:00:00,15.97,16.03,15.97,16.01,368300.0,11.6256,11.6693,11.6256,11.6547,368300.0
2005-03-23 12:05:00,16.01,16.05,16.0,16.03,371800.0,11.6547,11.6839,11.6475,11.6693,371800.0
2005-03-23 12:10:00,16.03,16.05,16.0,16.0,416700.0,11.6693,11.6839,11.6475,11.6475,416700.0
2005-03-23 12:15:00,16.01,16.03,16.0,16.01,115000.0,11.6547,11.6693,11.6475,11.6547,115000.0
2005-03-23 12:20:00,16.01,16.01,15.98,15.99,153300.0,11.6547,11.6547,11.6329,11.6402,153300.0
2005-03-23 12:25:00,15.98,16.01,15.98,16.01,117300.0,11.6329,11.6547,11.6329,11.6547,117300.0
2005-03-23 12:30:00,16.01,16.01,15.98,16.01,205800.0,11.6547,11.6547,11.6329,11.6547,205800.0
2005-03-23 12:35:00,16.01,16.04,16.0,16.03,273700.0,11.6547,11.6766,11.6475,11.6693,273700.0
2005-03-23 12:40:00,16.04,16.05,15.98,16.05,356300.0,11.6766,11.6839,11.6329,11.6839,356300.0
2005-03-23 12:45:00,16.05,16.09,16.04,16.08,180400.0,11.6839,11.713,11.6766,11.7057,180400.0
2005-03-23 12:50:00,16.09,16.11,16.08,16.1,303900.0,11.713,11.7275,11.7057,11.7203,303900.0
2005-03-23 12:55:00,16.1,16.11,16.03,16.09,340300.0,11.7203,11.7275,11.6693,11.713,340300.0
2005-03-23 13:00:00,16.09,16.1,16.08,16.1,380100.0,11.713,11.7203,11.7057,11.7203,380100.0
2005-03-23 13:05:00,16.1,16.1,16.08,16.09,249400.0,11.7203,11.7203,11.7057,11.713,249400.0
2005-03-23 13:10:00,16.09,16.09,16.07,16.09,172800.0,11.713,11.713,11.6984,11.713,172800.0
2005-03-23 13:15:00,16.08,16.1,16.08,16.1,170600.0,11.7057,11.7203,11.7057,11.7203,170600.0
2005-03-23 13:20:00,16.09,16.11,16.09,16.11,165300.0,11.713,11.7275,11.713,11.7275,165300.0
2005-03-23 13:25:00,16.11,16.11,16.06,16.07,212200.0,11.7275,11.7275,11.6911,11.6984,212200.0
2005-03-23 13:30:00,16.07,16.1,16.07,16.07,225800.0,11.6984,11.7203,11.6984,11.6984,225800.0
2005-03-23 13:35:00,16.08,16.08,16.07,16.07,74900.0,11.7057,11.7057,11.6984,11.6984,74900.0
2005-03-23 13:40:00,16.07,16.1,16.07,16.1,202700.0,11.6984,11.7203,11.6984,11.7203,202700.0
2005-03-23 13:45:00,16.1,16.15,16.08,16.12,343500.0,11.7203,11.7567,11.7057,11.7348,343500.0
2005-03-23 13:50:00,16.12,16.15,16.12,16.14,280000.0,11.7348,11.7567,11.7348,11.7494,280000.0
2005-03-23 13:55:00,16.14,16.15,16.11,16.15,372400.0,11.7494,11.7567,11.7275,11.7567,372400.0
2005-03-23 14:00:00,16.15,16.24,16.13,16.19,2978200.0,11.7567,11.8222,11.7421,11.7858,2978200.0
2005-03-23 14:05:00,16.2,16.3,16.11,16.26,1372800.0,11.7931,11.8659,11.7275,11.8367,1372800.0
2005-03-23 14:10:00,16.27,16.34,16.25,16.27,2128700.0,11.844,11.895,11.8295,11.844,2128700.0
2005-03-23 14:15:00,16.27,16.31,16.27,16.29,776200.0,11.844,11.8731,11.844,11.8586,776200.0
2005-03-23 14:20:00,16.29,16.4,16.26,16.29,314400.0,11.8586,11.9387,11.8367,11.8586,314400.0
2005-03-23 14:25:00,16.29,16.3,16.26,16.28,429100.0,11.8586,11.8659,11.8367,11.8513,429100.0
2005-03-23 14:30:00,16.28,16.28,16.27,16.27,224000.0,11.8513,11.8513,11.844,11.844,224000.0
2005-03-23 14:35:00,16.28,16.28,16.25,16.25,367800.0,11.8513,11.8513,11.8295,11.8295,367800.0
2005-03-23 14:40:00,16.26,16.29,16.25,16.26,638700.0,11.8367,11.8586,11.8295,11.8367,638700.0
2005-03-23 14:45:00,16.25,16.27,16.24,16.27,228100.0,11.8295,11.844,11.8222,11.844,228100.0
2005-03-23 14:50:00,16.27,16.27,16.25,16.27,202300.0,11.844,11.844,11.8295,11.844,202300.0
2005-03-23 14:55:00,16.27,16.27,16.23,16.23,215200.0,11.844,11.844,11.8149,11.8149,215200.0
2005-03-23 15:00:00,16.24,16.24,16.22,16.23,135700.0,11.8222,11.8222,11.8076,11.8149,135700.0
2005-03-23 15:05:00,16.23,16.23,16.19,16.21,372100.0,11.8149,11.8149,11.7858,11.8003,372100.0
2005-03-23 15:10:00,16.22,16.28,16.21,16.26,450400.0,11.8076,11.8513,11.8003,11.8367,450400.0
2005-03-23 15:15:00,16.27,16.27,16.25,16.25,79800.0,11.844,11.844,11.8295,11.8295,79800.0
2005-03-23 15:20:00,16.26,16.27,16.25,16.25,194200.0,11.8367,11.844,11.8295,11.8295,194200.0
2005-03-23 15:25:00,16.25,16.3,16.25,16.28,373100.0,11.8295,11.8659,11.8295,11.8513,373100.0
2005-03-23 15:30:00,16.28,16.29,16.27,16.28,251500.0,11.8513,11.8586,11.844,11.8513,251500.0
2005-03-23 15:35:00,16.27,16.29,16.25,16.26,429700.0,11.844,11.8586,11.8295,11.8367,429700.0
2005-03-23 15:40:00,16.25,16.28,16.25,16.28,423900.0,11.8295,11.8513,11.8295,11.8513,423900.0
2005-03-23 15:45:00,16.28,16.29,16.26,16.29,503600.0,11.8513,11.8586,11.8367,11.8586,503600.0
2005-03-23 15:50:00,16.29,16.29,16.23,16.23,574900.0,11.8586,11.8586,11.8149,11.8149,574900.0
2005-03-23 15:55:00,16.23,16.24,16.17,16.19,936700.0,11.8149,11.8222,11.7712,11.7858,936700.0
2005-03-24 09:30:00,16.35,16.41,16.33,16.4,1272400.0,11.9023,11.9459,11.8877,11.9387,1272400.0
2005-03-24 09:35:00,16.4,16.43,16.35,16.37,812800.0,11.9387,11.9605,11.9023,11.9168,812800.0
2005-03-24 09:40:00,16.37,16.38,16.26,16.27,577900.0,11.9168,11.9241,11.8367,11.844,577900.0
2005-03-24 09:45:00,16.28,16.33,16.27,16.31,635100.0,11.8513,11.8877,11.844,11.8731,635100.0
2005-03-24 09:50:00,16.32,16.35,16.31,16.35,345300.0,11.8804,11.9023,11.8731,11.9023,345300.0
2005-03-24 09:55:00,16.35,16.4,16.34,16.39,422900.0,11.9023,11.9387,11.895,11.9314,422900.0
2005-03-24 10:00:00,16.4,16.48,16.38,16.47,1146000.0,11.9387,11.9969,11.9241,11.9896,1146000.0
2005-03-24 10:05:00,16.48,16.48,16.45,16.47,637200.0,11.9969,11.9969,11.975,11.9896,637200.0
2005-03-24 10:10:00,16.47,16.49,16.45,16.47,327400.0,11.9896,12.0042,11.975,11.9896,327400.0
2005-03-24 10:15:00,16.47,16.48,16.44,16.45,450800.0,11.9896,11.9969,11.9678,11.975,450800.0
2005-03-24 10:20:00,16.44,16.48,16.44,16.47,418500.0,11.9678,11.9969,11.9678,11.9896,418500.0
2005-03-24 10:25:00,16.46,16.47,16.44,16.47,187000.0,11.9823,11.9896,11.9678,11.9896,187000.0
2005-03-24 10:30:00,16.47,16.49,16.46,16.46,286600.0,11.9896,12.0042,11.9823,11.9823,286600.0
2005-03-24 10:35:00,16.46,16.5,16.45,16.48,254700.0,11.9823,12.0114,11.975,11.9969,254700.0
2005-03-24 10:40:00,16.47,16.48,16.46,16.47,217200.0,11.9896,11.9969,11.9823,11.9896,217200.0
2005-03-24 10:45:00,16.47,16.48,16.42,16.42,344000.0,11.9896,11.9969,11.9532,11.9532,344000.0
2005-03-24 10:50:00,16.42,16.44,16.4,16.42,267000.0,11.9532,11.9678,11.9387,11.9532,267000.0
2005-03-24 10:55:00,16.42,16.43,16.4,16.4,303700.0,11.9532,11.9605,11.9387,11.9387,303700.0
2005-03-24 11:00:00,16.41,16.43,16.39,16.42,410400.0,11.9459,11.9605,11.9314,11.9532,410400.0
2005-03-24 11:05:00,16.42,16.47,16.38,16.42,422800.0,11.9532,11.9896,11.9241,11.9532,422800.0
2005-03-24 11:10:00,16.41,16.43,16.39,16.42,344300.0,11.9459,11.9605,11.9314,11.9532,344300.0
2005-03-24 11:15:00,16.42,16.42,16.4,16.41,187700.0,11.9532,11.9532,11.9387,11.9459,187700.0
2005-03-24 11:20:00,16.41,16.44,16.41,16.43,414100.0,11.9459,11.9678,11.9459,11.9605,414100.0
2005-03-24 11:25:00,16.43,16.48,16.42,16.48,662500.0,11.9605,11.9969,11.9532,11.9969,662500.0
2005-03-24 11:30:00,16.47,16.48,16.44,16.48,318200.0,11.9896,11.9969,11.9678,11.9969,318200.0
2005-03-24 11:35:00,16.48,16.49,16.47,16.47,265300.0,11.9969,12.0042,11.9896,11.9896,265300.0
2005-03-24 11:40:00,16.47,16.47,16.43,16.44,167200.0,11.9896,11.9896,11.9605,11.9678,167200.0
2005-03-24 11:45:00,16.44,16.48,16.44,16.45,382900.0,11.9678,11.9969,11.9678,11.975,382900.0
2005-03-24 11:50:00,16.45,16.46,16.44,16.45,108100.0,11.975,11.9823,11.9678,11.975,108100.0
2005-03-24 11:55:00,16.45,16.46,16.44,16.46,128000.0,11.975,11.9823,11.9678,11.9823,128000.0
2005-03-24 12:00:00,16.46,16.46,16.45,16.46,162300.0,11.9823,11.9823,11.975,11.9823,162300.0
2005-03-24 12:05:00,16.47,16.52,16.46,16.5,1021200.0,11.9896,12.026,11.9823,12.0114,1021200.0
2005-03-24 12:10:00,16.5,16.54,16.49,16.53,433000.0,12.0114,12.0406,12.0042,12.0333,433000.0
2005-03-24 12:15:00,16.53,16.55,16.52,16.52,485500.0,12.0333,12.0478,12.026,12.026,485500.0
2005-03-24 12:20:00,16.52,16.53,16.51,16.52,248100.0,12.026,12.0333,12.0187,12.026,248100.0
2005-03-24 12:25:00,16.52,16.57,16.52,16.56,541300.0,12.026,12.0624,12.026,12.0551,541300.0
2005-03-24 12:30:00,16.56,16.57,16.53,16.56,291900.0,12.0551,12.0624,12.0333,12.0551,291900.0
2005-03-24 12:35:00,16.55,16.62,16.55,16.6,649100.0,12.0478,12.0988,12.0478,12.0842,649100.0
2005-03-24 12:40:00,16.6,16.61,16.56,16.57,760400.0,12.0842,12.0915,12.0551,12.0624,760400.0
2005-03-24 12:45:00,16.58,16.61,16.52,16.59,1199200.0,12.0697,12.0915,12.026,12.077,1199200.0
2005-03-24 12:50:00,16.6,16.6,16.58,16.6,552900.0,12.0842,12.0842,12.0697,12.0842,552900.0
2005-03-24 12:55:00,16.59,16.63,16.59,16.62,452100.0,12.077,12.1061,12.077,12.0988,452100.0
2005-03-24 13:00:00,16.62,16.64,16.59,16.63,323900.0,12.0988,12.1134,12.077,12.1061,323900.0
2005-03-24 13:05:00,16.63,16.63,16.59,16.6,378700.0,12.1061,12.1061,12.077,12.0842,378700.0
2005-03-24 13:10:00,16.59,16.62,16.59,16.59,356800.0,12.077,12.0988,12.077,12.077,356800.0
2005-03-24 13:15:00,16.59,16.61,16.58,16.6,885300.0,12.077,12.0915,12.0697,12.0842,885300.0
2005-03-24 13:20:00,16.6,16.62,16.59,16.6,258400.0,12.0842,12.0988,12.077,12.0842,258400.0
2005-03-24 13:25:00,16.6,16.62,16.6,16.61,196700.0,12.0842,12.0988,12.0842,12.0915,196700.0
2005-03-24 13:30:00,16.62,16.64,16.6,16.63,458800.0,12.0988,12.1134,12.0842,12.1061,458800.0
2005-03-24 13:35:00,16.64,16.65,16.63,16.65,345300.0,12.1134,12.1206,12.1061,12.1206,345300.0
2005-03-24 13:40:00,16.65,16.7,16.65,16.7,597500.0,12.1206,12.157,12.1206,12.157,597500.0
2005-03-24 13:45:00,16.69,16.71,16.67,16.69,1294000.0,12.1498,12.1643,12.1352,12.1498,1294000.0
2005-03-24 13:50:00,16.69,16.7,16.67,16.67,262100.0,12.1498,12.157,12.1352,12.1352,262100.0
2005-03-24 13:55:00,16.68,16.71,16.67,16.69,271900.0,12.1425,12.1643,12.1352,12.1498,271900.0
2005-03-24 14:00:00,16.69,17.71,16.67,16.67,502600.0,12.1498,12.8923,12.1352,12.1352,502600.0
2005-03-24 14:05:00,16.68,16.7,16.67,16.69,334100.0,12.1425,12.157,12.1352,12.1498,334100.0
2005-03-24 14:10:00,16.69,16.7,16.64,16.64,1388300.0,12.1498,12.157,12.1134,12.1134,1388300.0
2005-03-24 14:15:00,16.65,16.7,16.61,16.63,544800.0,12.1206,12.157,12.0915,12.1061,544800.0
2005-03-24 14:20:00,16.62,16.63,16.55,16.55,594700.0,12.0988,12.1061,12.0478,12.0478,594700.0
2005-03-24 14:25:00,16.55,16.59,16.55,16.59,342700.0,12.0478,12.077,12.0478,12.077,342700.0
2005-03-24 14:30:00,16.59,16.6,16.55,16.57,642300.0,12.077,12.0842,12.0478,12.0624,642300.0
2005-03-24 14:35:00,16.57,16.58,16.55,16.58,829300.0,12.0624,12.0697,12.0478,12.0697,829300.0
2005-03-24 14:40:00,16.57,16.58,16.54,16.57,593700.0,12.0624,12.0697,12.0406,12.0624,593700.0
2005-03-24 14:45:00,16.57,16.59,16.56,16.58,1034900.0,12.0624,12.077,12.0551,12.0697,1034900.0
2005-03-24 14:50:00,16.58,16.6,16.58,16.6,374700.0,12.0697,12.0842,12.0697,12.0842,374700.0
2005-03-24 14:55:00,16.6,16.62,16.6,16.62,238700.0,12.0842,12.0988,12.0842,12.0988,238700.0
2005-03-24 15:00:00,16.62,16.64,16.61,16.63,296200.0,12.0988,12.1134,12.0915,12.1061,296200.0
2005-03-24 15:05:00,16.63,16.64,16.58,16.59,505400.0,12.1061,12.1134,12.0697,12.077,505400.0
2005-03-24 15:10:00,16.59,16.61,16.58,16.61,623800.0,12.077,12.0915,12.0697,12.0915,623800.0
2005-03-24 15:15:00,16.61,16.65,16.6,16.64,501300.0,12.0915,12.1206,12.0842,12.1134,501300.0
2005-03-24 15:20:00,16.63,16.65,16.63,16.63,313400.0,12.1061,12.1206,12.1061,12.1061,313400.0
2005-03-24 15:25:00,16.63,16.67,16.63,16.65,443800.0,12.1061,12.1352,12.1061,12.1206,443800.0
2005-03-24 15:30:00,16.65,16.66,16.61,16.63,775100.0,12.1206,12.1279,12.0915,12.1061,775100.0
2005-03-24 15:35:00,16.63,16.66,16.6,16.6,909000.0,12.1061,12.1279,12.0842,12.0842,909000.0
2005-03-24 15:40:00,16.6,16.61,16.57,16.61,312500.0,12.0842,12.0915,12.0624,12.0915,312500.0
2005-03-24 15:45:00,16.61,16.63,16.6,16.6,763000.0,12.0915,12.1061,12.0842,12.0842,763000.0
2005-03-24 15:50:00,16.61,16.61,16.55,16.57,526700.0,12.0915,12.0915,12.0478,12.0624,526700.0
2005-03-24 15:55:00,16.58,16.66,16.57,16.63,2483500.0,12.0697,12.1279,12.0624,12.1061,2483500.0
2005-03-28 09:30:00,16.7,16.78,16.62,16.76,847200.0,12.157,12.2153,12.0988,12.2007,847200.0
2005-03-28 09:35:00,16.76,16.8,16.73,16.78,376500.0,12.2007,12.2298,12.1789,12.2153,376500.0
2005-03-28 09:40:00,16.77,16.8,16.73,16.76,435300.0,12.208,12.2298,12.1789,12.2007,435300.0
2005-03-28 09:45:00,16.75,16.78,16.74,16.75,418900.0,12.1934,12.2153,12.1862,12.1934,418900.0
2005-03-28 09:50:00,16.75,16.76,16.54,16.66,388200.0,12.1934,12.2007,12.0406,12.1279,388200.0
2005-03-28 09:55:00,16.65,16.66,16.59,16.6,608800.0,12.1206,12.1279,12.077,12.0842,608800.0
2005-03-28 10:00:00,16.6,16.6,16.53,16.53,635500.0,12.0842,12.0842,12.0333,12.0333,635500.0
2005-03-28 10:05:00,16.54,16.55,16.47,16.49,943100.0,12.0406,12.0478,11.9896,12.0042,943100.0
2005-03-28 10:10:00,16.49,16.52,16.48,16.5,381000.0,12.0042,12.026,11.9969,12.0114,381000.0
2005-03-28 10:15:00,16.5,16.55,16.5,16.53,421800.0,12.0114,12.0478,12.0114,12.0333,421800.0
2005-03-28 10:20:00,16.54,16.55,16.51,16.53,200400.0,12.0406,12.0478,12.0187,12.0333,200400.0
2005-03-28 10:25:00,16.54,16.57,16.52,16.56,296000.0,12.0406,12.0624,12.026,12.0551,296000.0
2005-03-28 10:30:00,16.56,16.62,16.55,16.61,339800.0,12.0551,12.0988,12.0478,12.0915,339800.0
2005-03-28 10:35:00,16.61,16.61,16.58,16.59,334200.0,12.0915,12.0915,12.0697,12.077,334200.0
2005-03-28 10:40:00,16.59,16.6,16.57,16.57,282500.0,12.077,12.0842,12.0624,12.0624,282500.0
2005-03-28 10:45:00,16.57,16.67,16.56,16.67,522000.0,12.0624,12.1352,12.0551,12.1352,522000.0
2005-03-28 10:50:00,16.66,16.67,16.61,16.61,282100.0,12.1279,12.1352,12.0915,12.0915,282100.0
2005-03-28 10:55:00,16.61,16.61,16.45,16.48,1145900.0,12.0915,12.0915,11.975,11.9969,1145900.0
2005-03-28 11:00:00,16.48,16.57,16.48,16.56,642500.0,11.9969,12.0624,11.9969,12.0551,642500.0
2005-03-28 11:05:00,16.55,16.56,16.52,16.55,206400.0,12.0478,12.0551,12.026,12.0478,206400.0
2005-03-28 11:10:00,16.55,16.61,16.54,16.58,319500.0,12.0478,12.0915,12.0406,12.0697,319500.0
2005-03-28 11:15:00,16.59,16.59,16.55,16.57,109200.0,12.077,12.077,12.0478,12.0624,109200.0
2005-03-28 11:20:00,16.58,16.59,16.56,16.57,164500.0,12.0697,12.077,12.0551,12.0624,164500.0
2005-03-28 11:25:00,16.56,16.6,16.55,16.59,289400.0,12.0551,12.0842,12.0478,12.077,289400.0
2005-03-28 11:30:00,16.59,16.61,16.57,16.57,131300.0,12.077,12.0915,12.0624,12.0624,131300.0
2005-03-28 11:35:00,16.57,16.57,16.53,16.55,144800.0,12.0624,12.0624,12.0333,12.0478,144800.0
2005-03-28 11:40:00,16.54,16.55,16.51,16.52,138400.0,12.0406,12.0478,12.0187,12.026,138400.0
2005-03-28 11:45:00,16.53,16.54,16.52,16.53,64700.0,12.0333,12.0406,12.026,12.0333,64700.0
2005-03-28 11:50:00,16.52,16.53,16.51,16.52,108300.0,12.026,12.0333,12.0187,12.026,108300.0
2005-03-28 11:55:00,16.52,16.55,16.52,16.54,91000.0,12.026,12.0478,12.026,12.0406,91000.0
2005-03-28 12:00:00,16.54,16.56,16.52,16.55,126400.0,12.0406,12.0551,12.026,12.0478,126400.0
2005-03-28 12:05:00,16.56,16.56,16.51,16.51,219000.0,12.0551,12.0551,12.0187,12.0187,219000.0
2005-03-28 12:10:00,16.51,16.52,16.48,16.51,268800.0,12.0187,12.026,11.9969,12.0187,268800.0
2005-03-28 12:15:00,16.51,16.52,16.49,16.5,171300.0,12.0187,12.026,12.0042,12.0114,171300.0
2005-03-28 12:20:00,16.49,16.52,16.47,16.51,239700.0,12.0042,12.026,11.9896,12.0187,239700.0
2005-03-28 12:25:00,16.51,16.54,16.51,16.54,96600.0,12.0187,12.0406,12.0187,12.0406,96600.0
2005-03-28 12:30:00,16.54,16.54,16.53,16.53,57600.0,12.0406,12.0406,12.0333,12.0333,57600.0
2005-03-28 12:35:00,16.53,16.53,16.5,16.51,183800.0,12.0333,12.0333,12.0114,12.0187,183800.0
2005-03-28 12:40:00,16.5,16.53,16.5,16.53,139500.0,12.0114,12.0333,12.0114,12.0333,139500.0
2005-03-28 12:45:00,16.53,16.56,16.52,16.55,219000.0,12.0333,12.0551,12.026,12.0478,219000.0
2005-03-28 12:50:00,16.55,16.55,16.53,16.53,162800.0,12.0478,12.0478,12.0333,12.0333,162800.0
2005-03-28 12:55:00,16.53,16.54,16.5,16.54,167600.0,12.0333,12.0406,12.0114,12.0406,167600.0
2005-03-28 13:00:00,16.54,16.55,16.54,16.55,88100.0,12.0406,12.0478,12.0406,12.0478,88100.0
2005-03-28 13:05:00,16.55,16.6,16.54,16.59,242900.0,12.0478,12.0842,12.0406,12.077,242900.0
2005-03-28 13:10:00,16.59,16.62,16.58,16.59,164400.0,12.077,12.0988,12.0697,12.077,164400.0
2005-03-28 13:15:00,16.59,16.6,16.56,16.57,105100.0,12.077,12.0842,12.0551,12.0624,105100.0
2005-03-28 13:20:00,16.58,16.58,16.57,16.58,24100.0,12.0697,12.0697,12.0624,12.0697,24100.0
2005-03-28 13:25:00,16.57,16.58,16.57,16.57,49300.0,12.0624,12.0697,12.0624,12.0624,49300.0
2005-03-28 13:30:00,16.57,16.57,16.55,16.55,97700.0,12.0624,12.0624,12.0478,12.0478,97700.0
2005-03-28 13:35:00,16.56,16.58,16.55,16.58,87900.0,12.0551,12.0697,12.0478,12.0697,87900.0
2005-03-28 13:40:00,16.58,16.59,16.58,16.58,35200.0,12.0697,12.077,12.0697,12.0697,35200.0
2005-03-28 13:45:00,16.59,16.59,16.58,16.59,43500.0,12.077,12.077,12.0697,12.077,43500.0
2005-03-28 13:50:00,16.58,16.6,16.58,16.59,58900.0,12.0697,12.0842,12.0697,12.077,58900.0
2005-03-28 13:55:00,16.59,16.68,16.57,16.57,85600.0,12.077,12.1425,12.0624,12.0624,85600.0
2005-03-28 14:00:00,16.57,16.58,16.56,16.56,211100.0,12.0624,12.0697,12.0551,12.0551,211100.0
2005-03-28 14:05:00,16.56,16.57,16.55,16.56,112600.0,12.0551,12.0624,12.0478,12.0551,112600.0
2005-03-28 14:10:00,16.57,16.57,16.55,16.56,81900.0,12.0624,12.0624,12.0478,12.0551,81900.0
2005-03-28 14:15:00,16.56,16.57,16.55,16.56,80900.0,12.0551,12.0624,12.0478,12.0551,80900.0
2005-03-28 14:20:00,16.55,16.56,16.53,16.53,145800.0,12.0478,12.0551,12.0333,12.0333,145800.0
2005-03-28 14:25:00,16.53,16.61,16.53,16.6,302000.0,12.0333,12.0915,12.0333,12.0842,302000.0
2005-03-28 14:30:00,16.6,16.6,16.56,16.57,138800.0,12.0842,12.0842,12.0551,12.0624,138800.0
2005-03-28 14:35:00,16.56,16.56,16.51,16.51,269400.0,12.0551,12.0551,12.0187,12.0187,269400.0
2005-03-28 14:40:00,16.51,16.54,16.5,16.53,392600.0,12.0187,12.0406,12.0114,12.0333,392600.0
2005-03-28 14:45:00,16.53,16.56,16.52,16.56,192600.0,12.0333,12.0551,12.026,12.0551,192600.0
2005-03-28 14:50:00,16.55,16.58,16.55,16.58,98600.0,12.0478,12.0697,12.0478,12.0697,98600.0
2005-03-28 14:55:00,16.58,16.59,16.55,16.55,202900.0,12.0697,12.077,12.0478,12.0478,202900.0
2005-03-28 15:00:00,16.55,16.56,16.54,16.56,89600.0,12.0478,12.0551,12.0406,12.0551,89600.0
2005-03-28 15:05:00,16.55,16.56,16.54,16.54,158400.0,12.0478,12.0551,12.0406,12.0406,158400.0
2005-03-28 15:10:00,16.54,16.55,15.55,16.54,219600.0,12.0406,12.0478,11.3199,12.0406,219600.0
2005-03-28 15:15:00,16.53,16.54,16.52,16.53,125500.0,12.0333,12.0406,12.026,12.0333,125500.0
2005-03-28 15:20:00,16.53,16.57,16.5,16.51,285400.0,12.0333,12.0624,12.0114,12.0187,285400.0
2005-03-28 15:25:00,16.51,16.54,16.5,16.51,290000.0,12.0187,12.0406,12.0114,12.0187,290000.0
2005-03-28 15:30:00,16.51,16.52,16.48,16.49,556500.0,12.0187,12.026,11.9969,12.0042,556500.0
2005-03-28 15:35:00,16.49,16.53,16.49,16.51,290200.0,12.0042,12.0333,12.0042,12.0187,290200.0
2005-03-28 15:40:00,16.5,16.51,16.45,16.47,682300.0,12.0114,12.0187,11.975,11.9896,682300.0
2005-03-28 15:45:00,16.48,16.49,16.46,16.48,207000.0,11.9969,12.0042,11.9823,11.9969,207000.0
2005-03-28 15:50:00,16.48,16.49,16.44,16.46,366500.0,11.9969,12.0042,11.9678,11.9823,366500.0
2005-03-28 15:55:00,16.45,16.47,16.44,16.44,490200.0,11.975,11.9896,11.9678,11.9678,490200.0
2005-03-29 09:30:00,16.4,16.41,16.31,16.36,870700.0,11.9387,11.9459,11.8731,11.9095,870700.0
2005-03-29 09:35:00,16.35,16.37,16.31,16.34,648400.0,11.9023,11.9168,11.8731,11.895,648400.0
2005-03-29 09:40:00,16.34,16.36,16.32,16.34,571100.0,11.895,11.9095,11.8804,11.895,571100.0
2005-03-29 09:45:00,16.34,16.36,16.29,16.29,616700.0,11.895,11.9095,11.8586,11.8586,616700.0
2005-03-29 09:50:00,16.28,16.31,16.26,16.26,1088600.0,11.8513,11.8731,11.8367,11.8367,1088600.0
2005-03-29 09:55:00,16.27,16.32,16.26,16.31,547100.0,11.844,11.8804,11.8367,11.8731,547100.0
2005-03-29 10:00:00,16.31,16.34,16.28,16.29,681100.0,11.8731,11.895,11.8513,11.8586,681100.0
2005-03-29 10:05:00,16.29,16.37,16.29,16.35,612400.0,11.8586,11.9168,11.8586,11.9023,612400.0
2005-03-29 10:10:00,16.35,16.39,16.34,16.36,471200.0,11.9023,11.9314,11.895,11.9095,471200.0
2005-03-29 10:15:00,16.37,16.39,16.35,16.38,205000.0,11.9168,11.9314,11.9023,11.9241,205000.0
2005-03-29 10:20:00,16.39,16.42,16.38,16.41,319200.0,11.9314,11.9532,11.9241,11.9459,319200.0
2005-03-29 10:25:00,16.41,16.48,16.4,16.43,495100.0,11.9459,11.9969,11.9387,11.9605,495100.0
2005-03-29 10:30:00,16.43,16.44,16.4,16.42,514600.0,11.9605,11.9678,11.9387,11.9532,514600.0
2005-03-29 10:35:00,16.42,16.46,16.41,16.46,355000.0,11.9532,11.9823,11.9459,11.9823,355000.0
2005-03-29 10:40:00,16.46,16.49,16.44,16.47,490500.0,11.9823,12.0042,11.9678,11.9896,490500.0
2005-03-29 10:45:00,16.47,16.5,16.45,16.47,600100.0,11.9896,12.0114,11.975,11.9896,600100.0
2005-03-29 10:50:00,16.46,16.47,16.45,16.45,161700.0,11.9823,11.9896,11.975,11.975,161700.0
2005-03-29 10:55:00,16.46,16.47,16.43,16.44,311100.0,11.9823,11.9896,11.9605,11.9678,311100.0
2005-03-29 11:00:00,16.44,16.46,16.44,16.45,154600.0,11.9678,11.9823,11.9678,11.975,154600.0
2005-03-29 11:05:00,16.45,16.45,16.42,16.42,115500.0,11.975,11.975,11.9532,11.9532,115500.0
2005-03-29 11:10:00,16.42,16.43,16.4,16.42,176500.0,11.9532,11.9605,11.9387,11.9532,176500.0
2005-03-29 11:15:00,16.42,16.45,16.41,16.43,208900.0,11.9532,11.975,11.9459,11.9605,208900.0
2005-03-29 11:20:00,16.43,16.48,16.43,16.47,594400.0,11.9605,11.9969,11.9605,11.9896,594400.0
2005-03-29 11:25:00,16.47,16.47,16.44,16.45,148300.0,11.9896,11.9896,11.9678,11.975,148300.0
2005-03-29 11:30:00,16.46,16.46,16.45,16.46,53700.0,11.9823,11.9823,11.975,11.9823,53700.0
2005-03-29 11:35:00,16.45,16.48,16.45,16.47,95900.0,11.975,11.9969,11.975,11.9896,95900.0
2005-03-29 11:40:00,16.47,16.49,16.47,16.47,171200.0,11.9896,12.0042,11.9896,11.9896,171200.0
2005-03-29 11:45:00,16.47,16.47,16.45,16.45,139000.0,11.9896,11.9896,11.975,11.975,139000.0
2005-03-29 11:50:00,16.45,16.46,16.44,16.44,76100.0,11.975,11.9823,11.9678,11.9678,76100.0
2005-03-29 11:55:00,16.44,16.47,16.44,16.47,134400.0,11.9678,11.9896,11.9678,11.9896,134400.0
2005-03-29 12:00:00,16.46,16.53,16.46,16.48,635500.0,11.9823,12.0333,11.9823,11.9969,635500.0
2005-03-29 12:05:00,16.48,16.49,16.44,16.44,252400.0,11.9969,12.0042,11.9678,11.9678,252400.0
2005-03-29 12:10:00,16.45,16.45,16.42,16.43,160100.0,11.975,11.975,11.9532,11.9605,160100.0
2005-03-29 12:15:00,16.43,16.43,16.37,16.38,386500.0,11.9605,11.9605,11.9168,11.9241,386500.0
2005-03-29 12:20:00,16.39,16.42,16.37,16.4,465700.0,11.9314,11.9532,11.9168,11.9387,465700.0
2005-03-29 12:25:00,16.4,16.4,16.38,16.4,112000.0,11.9387,11.9387,11.9241,11.9387,112000.0
2005-03-29 12:30:00,16.39,16.4,16.36,16.38,145000.0,11.9314,11.9387,11.9095,11.9241,145000.0
2005-03-29 12:35:00,16.38,16.41,16.38,16.4,176000.0,11.9241,11.9459,11.9241,11.9387,176000.0
2005-03-29 12:40:00,16.4,16.45,16.4,16.41,190100.0,11.9387,11.975,11.9387,11.9459,190100.0
2005-03-29 12:45:00,16.41,16.41,16.38,16.39,81000.0,11.9459,11.9459,11.9241,11.9314,81000.0
2005-03-29 12:50:00,16.38,16.4,16.3,16.37,155900.0,11.9241,11.9387,11.8659,11.9168,155900.0
2005-03-29 12:55:00,16.37,16.38,16.36,16.38,189700.0,11.9168,11.9241,11.9095,11.9241,189700.0
2005-03-29 13:00:00,16.37,16.41,16.37,16.39,178300.0,11.9168,11.9459,11.9168,11.9314,178300.0
2005-03-29 13:05:00,16.39,16.4,16.37,16.37,89000.0,11.9314,11.9387,11.9168,11.9168,89000.0
2005-03-29 13:10:00,16.38,16.38,16.37,16.37,97400.0,11.9241,11.9241,11.9168,11.9168,97400.0
2005-03-29 13:15:00,16.37,16.37,16.34,16.36,262400.0,11.9168,11.9168,11.895,11.9095,262400.0
2005-03-29 13:20:00,16.36,16.37,16.34,16.36,205700.0,11.9095,11.9168,11.895,11.9095,205700.0
2005-03-29 13:25:00,16.35,16.39,16.35,16.37,257200.0,11.9023,11.9314,11.9023,11.9168,257200.0
2005-03-29 13:30:00,16.37,16.37,16.35,16.36,91200.0,11.9168,11.9168,11.9023,11.9095,91200.0
2005-03-29 13:35:00,16.37,16.39,16.36,16.38,169300.0,11.9168,11.9314,11.9095,11.9241,169300.0
2005-03-29 13:40:00,16.38,16.4,16.37,16.37,113700.0,11.9241,11.9387,11.9168,11.9168,113700.0
2005-03-29 13:45:00,16.37,16.38,16.34,16.34,125000.0,11.9168,11.9241,11.895,11.895,125000.0
2005-03-29 13:50:00,16.34,16.38,16.33,16.35,140000.0,11.895,11.9241,11.8877,11.9023,140000.0
2005-03-29 13:55:00,16.36,16.37,16.34,16.35,78000.0,11.9095,11.9168,11.895,11.9023,78000.0
2005-03-29 14:00:00,16.35,16.35,16.26,16.28,352100.0,11.9023,11.9023,11.8367,11.8513,352100.0
2005-03-29 14:05:00,16.28,16.32,16.27,16.31,275400.0,11.8513,11.8804,11.844,11.8731,275400.0
2005-03-29 14:10:00,16.31,16.32,16.28,16.29,173900.0,11.8731,11.8804,11.8513,11.8586,173900.0
2005-03-29 14:15:00,16.29,16.31,16.27,16.27,391900.0,11.8586,11.8731,11.844,11.844,391900.0
2005-03-29 14:20:00,16.27,16.27,16.25,16.26,332200.0,11.844,11.844,11.8295,11.8367,332200.0
2005-03-29 14:25:00,16.26,16.28,16.25,16.27,188600.0,11.8367,11.8513,11.8295,11.844,188600.0
2005-03-29 14:30:00,16.27,16.29,16.26,16.27,156000.0,11.844,11.8586,11.8367,11.844,156000.0
2005-03-29 14:35:00,16.27,16.31,16.27,16.3,114300.0,11.844,11.8731,11.844,11.8659,114300.0
2005-03-29 14:40:00,16.31,16.31,16.27,16.28,330800.0,11.8731,11.8731,11.844,11.8513,330800.0
2005-03-29 14:45:00,16.28,16.34,16.28,16.33,222600.0,11.8513,11.895,11.8513,11.8877,222600.0
2005-03-29 14:50:00,16.33,16.36,16.33,16.35,255400.0,11.8877,11.9095,11.8877,11.9023,255400.0
2005-03-29 14:55:00,16.34,16.39,16.34,16.37,394800.0,11.895,11.9314,11.895,11.9168,394800.0
2005-03-29 15:00:00,16.37,16.37,16.33,16.34,309700.0,11.9168,11.9168,11.8877,11.895,309700.0
2005-03-29 15:05:00,16.34,16.35,16.33,16.35,127400.0,11.895,11.9023,11.8877,11.9023,127400.0
2005-03-29 15:10:00,16.35,16.36,16.32,16.32,359900.0,11.9023,11.9095,11.8804,11.8804,359900.0
2005-03-29 15:15:00,16.32,16.33,16.28,16.3,413900.0,11.8804,11.8877,11.8513,11.8659,413900.0
2005-03-29 15:20:00,16.3,16.33,16.29,16.32,204600.0,11.8659,11.8877,11.8586,11.8804,204600.0
2005-03-29 15:25:00,16.32,16.32,16.29,16.32,426100.0,11.8804,11.8804,11.8586,11.8804,426100.0
2005-03-29 15:30:00,16.32,16.33,16.29,16.29,369500.0,11.8804,11.8877,11.8586,11.8586,369500.0
2005-03-29 15:35:00,16.29,16.29,16.28,16.29,86700.0,11.8586,11.8586,11.8513,11.8586,86700.0
2005-03-29 15:40:00,16.29,16.31,16.28,16.29,332000.0,11.8586,11.8731,11.8513,11.8586,332000.0
2005-03-29 15:45:00,16.29,16.31,16.27,16.27,290900.0,11.8586,11.8731,11.844,11.844,290900.0
2005-03-29 15:50:00,16.27,16.28,16.25,16.28,621000.0,11.844,11.8513,11.8295,11.8513,621000.0
2005-03-29 15:55:00,16.28,16.32,16.27,16.32,660600.0,11.8513,11.8804,11.844,11.8804,660600.0
2005-03-30 09:30:00,16.35,16.43,16.35,16.4,653700.0,11.9023,11.9605,11.9023,11.9387,653700.0
2005-03-30 09:35:00,16.39,16.48,16.39,16.46,1144400.0,11.9314,11.9969,11.9314,11.9823,1144400.0
2005-03-30 09:40:00,16.47,16.47,16.45,16.45,503600.0,11.9896,11.9896,11.975,11.975,503600.0
2005-03-30 09:45:00,16.45,16.46,16.38,16.42,896100.0,11.975,11.9823,11.9241,11.9532,896100.0
2005-03-30 09:50:00,16.43,16.46,16.36,16.36,721600.0,11.9605,11.9823,11.9095,11.9095,721600.0
2005-03-30 09:55:00,16.36,16.41,16.35,16.39,366400.0,11.9095,11.9459,11.9023,11.9314,366400.0
2005-03-30 10:00:00,16.39,16.47,16.39,16.47,615000.0,11.9314,11.9896,11.9314,11.9896,615000.0
2005-03-30 10:05:00,16.47,16.5,16.46,16.5,502000.0,11.9896,12.0114,11.9823,12.0114,502000.0
2005-03-30 10:10:00,16.49,16.55,16.46,16.5,738300.0,12.0042,12.0478,11.9823,12.0114,738300.0
2005-03-30 10:15:00,16.5,16.55,16.5,16.55,312700.0,12.0114,12.0478,12.0114,12.0478,312700.0
2005-03-30 10:20:00,16.54,16.56,16.5,16.52,398300.0,12.0406,12.0551,12.0114,12.026,398300.0
2005-03-30 10:25:00,16.51,16.51,16.46,16.49,535400.0,12.0187,12.0187,11.9823,12.0042,535400.0
2005-03-30 10:30:00,16.49,16.57,16.49,16.53,464300.0,12.0042,12.0624,12.0042,12.0333,464300.0
2005-03-30 10:35:00,16.52,16.55,16.52,16.54,149100.0,12.026,12.0478,12.026,12.0406,149100.0
2005-03-30 10:40:00,16.53,16.6,16.53,16.59,892900.0,12.0333,12.0842,12.0333,12.077,892900.0
2005-03-30 10:45:00,16.6,16.63,16.59,16.62,653700.0,12.0842,12.1061,12.077,12.0988,653700.0
2005-03-30 10:50:00,16.62,16.66,16.62,16.65,446600.0,12.0988,12.1279,12.0988,12.1206,446600.0
2005-03-30 10:55:00,16.65,16.66,16.64,16.65,427000.0,12.1206,12.1279,12.1134,12.1206,427000.0
2005-03-30 11:00:00,16.65,16.68,16.64,16.64,319500.0,12.1206,12.1425,12.1134,12.1134,319500.0
2005-03-30 11:05:00,16.64,16.65,16.63,16.63,188500.0,12.1134,12.1206,12.1061,12.1061,188500.0
2005-03-30 11:10:00,16.63,16.64,16.6,16.61,390600.0,12.1061,12.1134,12.0842,12.0915,390600.0
2005-03-30 11:15:00,16.62,16.63,16.61,16.62,318500.0,12.0988,12.1061,12.0915,12.0988,318500.0
2005-03-30 11:20:00,16.62,16.63,16.57,16.57,689700.0,12.0988,12.1061,12.0624,12.0624,689700.0
2005-03-30 11:25:00,16.58,16.61,16.56,16.58,338100.0,12.0697,12.0915,12.0551,12.0697,338100.0
2005-03-30 11:30:00,16.58,16.59,16.55,16.56,292400.0,12.0697,12.077,12.0478,12.0551,292400.0
2005-03-30 11:35:00,16.56,16.57,16.54,16.55,328300.0,12.0551,12.0624,12.0406,12.0478,328300.0
2005-03-30 11:40:00,16.56,16.6,16.54,16.6,256200.0,12.0551,12.0842,12.0406,12.0842,256200.0
2005-03-30 11:45:00,16.6,16.63,16.6,16.63,221500.0,12.0842,12.1061,12.0842,12.1061,221500.0
2005-03-30 11:50:00,16.63,16.65,16.62,16.64,355900.0,12.1061,12.1206,12.0988,12.1134,355900.0
2005-03-30 11:55:00,16.63,16.66,16.63,16.65,722300.0,12.1061,12.1279,12.1061,12.1206,722300.0
2005-03-30 12:00:00,16.65,16.69,16.65,16.67,429500.0,12.1206,12.1498,12.1206,12.1352,429500.0
2005-03-30 12:05:00,16.66,16.67,16.66,16.66,116900.0,12.1279,12.1352,12.1279,12.1279,116900.0
2005-03-30 12:10:00,16.66,16.66,16.65,16.65,154500.0,12.1279,12.1279,12.1206,12.1206,154500.0
2005-03-30 12:15:00,16.65,16.65,16.63,16.64,100500.0,12.1206,12.1206,12.1061,12.1134,100500.0
2005-03-30 12:20:00,16.63,16.66,16.62,16.66,134700.0,12.1061,12.1279,12.0988,12.1279,134700.0
2005-03-30 12:25:00,16.66,16.67,16.64,16.67,97400.0,12.1279,12.1352,12.1134,12.1352,97400.0
2005-03-30 12:30:00,16.66,16.67,16.66,16.66,69000.0,12.1279,12.1352,12.1279,12.1279,69000.0
2005-03-30 12:35:00,16.66,16.66,16.65,16.66,37800.0,12.1279,12.1279,12.1206,12.1279,37800.0
2005-03-30 12:40:00,16.66,16.67,16.65,16.67,82000.0,12.1279,12.1352,12.1206,12.1352,82000.0
2005-03-30 12:45:00,16.66,16.68,16.65,16.67,65000.0,12.1279,12.1425,12.1206,12.1352,65000.0
2005-03-30 12:50:00,16.67,16.67,16.63,16.66,204100.0,12.1352,12.1352,12.1061,12.1279,204100.0
2005-03-30 12:55:00,16.65,16.67,16.65,16.65,61200.0,12.1206,12.1352,12.1206,12.1206,61200.0
2005-03-30 13:00:00,16.64,16.66,16.61,16.62,319200.0,12.1134,12.1279,12.0915,12.0988,319200.0
2005-03-30 13:05:00,16.62,16.62,16.59,16.59,95100.0,12.0988,12.0988,12.077,12.077,95100.0
2005-03-30 13:10:00,16.59,16.63,16.59,16.62,178000.0,12.077,12.1061,12.077,12.0988,178000.0
2005-03-30 13:15:00,16.63,16.66,16.6,16.64,428600.0,12.1061,12.1279,12.0842,12.1134,428600.0
2005-03-30 13:20:00,16.64,16.64,16.43,16.64,160700.0,12.1134,12.1134,11.9605,12.1134,160700.0
2005-03-30 13:25:00,16.63,16.65,16.63,16.65,95100.0,12.1061,12.1206,12.1061,12.1206,95100.0
2005-03-30 13:30:00,16.64,16.66,16.64,16.65,300400.0,12.1134,12.1279,12.1134,12.1206,300400.0
2005-03-30 13:35:00,16.65,16.65,16.63,16.63,86100.0,12.1206,12.1206,12.1061,12.1061,86100.0
2005-03-30 13:40:00,16.63,16.64,16.63,16.63,99200.0,12.1061,12.1134,12.1061,12.1061,99200.0
2005-03-30 13:45:00,16.63,16.63,16.6,16.61,287100.0,12.1061,12.1061,12.0842,12.0915,287100.0
2005-03-30 13:50:00,16.61,16.62,16.58,16.59,340100.0,12.0915,12.0988,12.0697,12.077,340100.0
2005-03-30 13:55:00,16.59,16.64,16.56,16.62,517900.0,12.077,12.1134,12.0551,12.0988,517900.0
2005-03-30 14:00:00,16.63,16.65,16.62,16.65,221300.0,12.1061,12.1206,12.0988,12.1206,221300.0
2005-03-30 14:05:00,16.64,16.65,16.63,16.64,332700.0,12.1134,12.1206,12.1061,12.1134,332700.0
2005-03-30 14:10:00,16.64,16.65,16.63,16.63,197400.0,12.1134,12.1206,12.1061,12.1061,197400.0
2005-03-30 14:15:00,16.64,16.65,16.62,16.62,221500.0,12.1134,12.1206,12.0988,12.0988,221500.0
2005-03-30 14:20:00,16.62,16.63,16.55,16.58,864800.0,12.0988,12.1061,12.0478,12.0697,864800.0
2005-03-30 14:25:00,16.57,16.58,16.56,16.57,156400.0,12.0624,12.0697,12.0551,12.0624,156400.0
2005-03-30 14:30:00,16.57,16.6,16.56,16.59,249800.0,12.0624,12.0842,12.0551,12.077,249800.0
2005-03-30 14:35:00,16.59,16.6,16.57,16.58,457300.0,12.077,12.0842,12.0624,12.0697,457300.0
2005-03-30 14:40:00,16.58,16.58,16.55,16.56,859100.0,12.0697,12.0697,12.0478,12.0551,859100.0
2005-03-30 14:45:00,16.56,16.58,16.54,16.57,563400.0,12.0551,12.0697,12.0406,12.0624,563400.0
2005-03-30 14:50:00,16.58,16.6,16.57,16.58,196000.0,12.0697,12.0842,12.0624,12.0697,196000.0
2005-03-30 14:55:00,16.57,16.6,16.57,16.58,374200.0,12.0624,12.0842,12.0624,12.0697,374200.0
2005-03-30 15:00:00,16.58,16.63,16.57,16.61,385400.0,12.0697,12.1061,12.0624,12.0915,385400.0
2005-03-30 15:05:00,16.62,16.63,16.6,16.6,505000.0,12.0988,12.1061,12.0842,12.0842,505000.0
2005-03-30 15:10:00,16.6,16.6,16.57,16.58,239200.0,12.0842,12.0842,12.0624,12.0697,239200.0
2005-03-30 15:15:00,16.58,16.61,16.57,16.57,228100.0,12.0697,12.0915,12.0624,12.0624,228100.0
2005-03-30 15:20:00,16.57,16.62,16.56,16.6,580500.0,12.0624,12.0988,12.0551,12.0842,580500.0
2005-03-30 15:25:00,16.6,16.64,16.59,16.62,484500.0,12.0842,12.1134,12.077,12.0988,484500.0
2005-03-30 15:30:00,16.62,16.63,16.6,16.62,541200.0,12.0988,12.1061,12.0842,12.0988,541200.0
2005-03-30 15:35:00,16.62,16.62,16.6,16.62,669900.0,12.0988,12.0988,12.0842,12.0988,669900.0
2005-03-30 15:40:00,16.61,16.63,16.59,16.6,723200.0,12.0915,12.1061,12.077,12.0842,723200.0
2005-03-30 15:45:00,16.6,16.61,16.59,16.61,636300.0,12.0842,12.0915,12.077,12.0915,636300.0
2005-03-30 15:50:00,16.61,16.63,16.59,16.62,645600.0,12.0915,12.1061,12.077,12.0988,645600.0
2005-03-30 15:55:00,16.62,16.65,16.61,16.64,851800.0,12.0988,12.1206,12.0915,12.1134,851800.0
2005-03-31 09:30:00,16.62,16.66,16.53,16.56,609400.0,12.0988,12.1279,12.0333,12.0551,609400.0
2005-03-31 09:35:00,16.56,16.56,16.5,16.51,461500.0,12.0551,12.0551,12.0114,12.0187,461500.0
2005-03-31 09:40:00,16.51,16.6,16.51,16.54,549800.0,12.0187,12.0842,12.0187,12.0406,549800.0
2005-03-31 09:45:00,16.54,16.57,16.53,16.56,336900.0,12.0406,12.0624,12.0333,12.0551,336900.0
2005-03-31 09:50:00,16.56,16.56,16.5,16.51,297200.0,12.0551,12.0551,12.0114,12.0187,297200.0
2005-03-31 09:55:00,16.52,16.56,16.5,16.56,480900.0,12.026,12.0551,12.0114,12.0551,480900.0
2005-03-31 10:00:00,16.55,16.57,16.5,16.51,318400.0,12.0478,12.0624,12.0114,12.0187,318400.0
2005-03-31 10:05:00,16.5,16.51,16.46,16.47,516900.0,12.0114,12.0187,11.9823,11.9896,516900.0
2005-03-31 10:10:00,16.46,16.49,16.44,16.47,383200.0,11.9823,12.0042,11.9678,11.9896,383200.0
2005-03-31 10:15:00,16.47,16.66,16.47,16.49,288800.0,11.9896,12.1279,11.9896,12.0042,288800.0
2005-03-31 10:20:00,16.48,16.52,16.47,16.51,160300.0,11.9969,12.026,11.9896,12.0187,160300.0
2005-03-31 10:25:00,16.66,16.66,16.5,16.52,236000.0,12.1279,12.1279,12.0114,12.026,236000.0
2005-03-31 10:30:00,16.51,16.55,16.51,16.52,308400.0,12.0187,12.0478,12.0187,12.026,308400.0
2005-03-31 10:35:00,16.52,16.53,16.49,16.49,425700.0,12.026,12.0333,12.0042,12.0042,425700.0
2005-03-31 10:40:00,16.49,16.51,16.48,16.51,475500.0,12.0042,12.0187,11.9969,12.0187,475500.0
2005-03-31 10:45:00,16.51,16.52,16.48,16.49,437700.0,12.0187,12.026,11.9969,12.0042,437700.0
2005-03-31 10:50:00,16.48,16.5,16.45,16.45,352700.0,11.9969,12.0114,11.975,11.975,352700.0
2005-03-31 10:55:00,16.45,16.46,16.44,16.46,332800.0,11.975,11.9823,11.9678,11.9823,332800.0
2005-03-31 11:00:00,16.46,16.46,16.45,16.46,180400.0,11.9823,11.9823,11.975,11.9823,180400.0
2005-03-31 11:05:00,16.46,16.46,16.44,16.44,379000.0,11.9823,11.9823,11.9678,11.9678,379000.0
2005-03-31 11:10:00,16.44,16.46,16.43,16.44,322000.0,11.9678,11.9823,11.9605,11.9678,322000.0
2005-03-31 11:15:00,16.43,16.46,16.43,16.44,275600.0,11.9605,11.9823,11.9605,11.9678,275600.0
2005-03-31 11:20:00,16.44,16.46,16.43,16.45,410200.0,11.9678,11.9823,11.9605,11.975,410200.0
2005-03-31 11:25:00,16.45,16.48,16.45,16.45,209000.0,11.975,11.9969,11.975,11.975,209000.0
2005-03-31 11:30:00,16.45,16.46,16.43,16.43,142600.0,11.975,11.9823,11.9605,11.9605,142600.0
2005-03-31 11:35:00,16.43,16.44,16.37,16.38,470200.0,11.9605,11.9678,11.9168,11.9241,470200.0
2005-03-31 11:40:00,16.39,16.4,16.38,16.39,203400.0,11.9314,11.9387,11.9241,11.9314,203400.0
2005-03-31 11:45:00,16.38,16.4,16.38,16.39,236800.0,11.9241,11.9387,11.9241,11.9314,236800.0
2005-03-31 11:50:00,16.4,16.4,16.37,16.39,168300.0,11.9387,11.9387,11.9168,11.9314,168300.0
2005-03-31 11:55:00,16.4,16.42,16.39,16.41,230600.0,11.9387,11.9532,11.9314,11.9459,230600.0
2005-03-31 12:00:00,16.41,16.42,16.39,16.4,292000.0,11.9459,11.9532,11.9314,11.9387,292000.0
2005-03-31 12:05:00,16.4,16.41,16.38,16.39,96100.0,11.9387,11.9459,11.9241,11.9314,96100.0
2005-03-31 12:10:00,16.39,16.39,16.38,16.38,73800.0,11.9314,11.9314,11.9241,11.9241,73800.0
2005-03-31 12:15:00,16.38,16.38,16.36,16.36,131700.0,11.9241,11.9241,11.9095,11.9095,131700.0
2005-03-31 12:20:00,16.37,16.38,16.35,16.38,222600.0,11.9168,11.9241,11.9023,11.9241,222600.0
2005-03-31 12:25:00,16.37,16.38,16.37,16.37,64200.0,11.9168,11.9241,11.9168,11.9168,64200.0
2005-03-31 12:30:00,16.37,16.38,16.36,16.37,140500.0,11.9168,11.9241,11.9095,11.9168,140500.0
2005-03-31 12:35:00,16.37,16.4,16.37,16.39,153300.0,11.9168,11.9387,11.9168,11.9314,153300.0
2005-03-31 12:40:00,16.39,16.4,16.38,16.38,54600.0,11.9314,11.9387,11.9241,11.9241,54600.0
2005-03-31 12:45:00,16.37,16.38,16.35,16.37,185100.0,11.9168,11.9241,11.9023,11.9168,185100.0
2005-03-31 12:50:00,16.37,16.38,16.35,16.36,169100.0,11.9168,11.9241,11.9023,11.9095,169100.0
2005-03-31 12:55:00,16.37,16.39,16.36,16.37,152300.0,11.9168,11.9314,11.9095,11.9168,152300.0
2005-03-31 13:00:00,16.37,16.38,16.35,16.35,267700.0,11.9168,11.9241,11.9023,11.9023,267700.0
2005-03-31 13:05:00,16.35,16.36,16.33,16.33,139100.0,11.9023,11.9095,11.8877,11.8877,139100.0
2005-03-31 13:10:00,16.34,16.34,16.3,16.31,378900.0,11.895,11.895,11.8659,11.8731,378900.0
2005-03-31 13:15:00,16.3,16.32,16.3,16.31,306000.0,11.8659,11.8804,11.8659,11.8731,306000.0
2005-03-31 13:20:00,16.31,16.32,16.31,16.32,135900.0,11.8731,11.8804,11.8731,11.8804,135900.0
2005-03-31 13:25:00,16.31,16.34,16.31,16.33,292200.0,11.8731,11.895,11.8731,11.8877,292200.0
2005-03-31 13:30:00,16.32,16.36,16.32,16.33,409900.0,11.8804,11.9095,11.8804,11.8877,409900.0
2005-03-31 13:35:00,16.34,16.34,16.31,16.31,264700.0,11.895,11.895,11.8731,11.8731,264700.0
2005-03-31 13:40:00,16.31,16.32,16.31,16.32,41500.0,11.8731,11.8804,11.8731,11.8804,41500.0
2005-03-31 13:45:00,16.32,16.33,16.31,16.31,362400.0,11.8804,11.8877,11.8731,11.8731,362400.0
2005-03-31 13:50:00,16.32,16.32,16.3,16.31,166100.0,11.8804,11.8804,11.8659,11.8731,166100.0
2005-03-31 13:55:00,16.3,16.31,16.28,16.28,444000.0,11.8659,11.8731,11.8513,11.8513,444000.0
2005-03-31 14:00:00,16.29,16.29,16.25,16.26,526700.0,11.8586,11.8586,11.8295,11.8367,526700.0
2005-03-31 14:05:00,16.26,16.28,16.25,16.28,310700.0,11.8367,11.8513,11.8295,11.8513,310700.0
2005-03-31 14:10:00,16.28,16.29,16.26,16.29,360700.0,11.8513,11.8586,11.8367,11.8586,360700.0
2005-03-31 14:15:00,16.29,16.29,16.22,16.25,729300.0,11.8586,11.8586,11.8076,11.8295,729300.0
2005-03-31 14:20:00,16.25,16.26,16.23,16.25,298900.0,11.8295,11.8367,11.8149,11.8295,298900.0
2005-03-31 14:25:00,16.25,16.28,16.22,16.28,270600.0,11.8295,11.8513,11.8076,11.8513,270600.0
2005-03-31 14:30:00,16.28,16.32,16.28,16.3,460400.0,11.8513,11.8804,11.8513,11.8659,460400.0
2005-03-31 14:35:00,16.3,16.31,16.28,16.3,291300.0,11.8659,11.8731,11.8513,11.8659,291300.0
2005-03-31 14:40:00,16.3,16.31,16.28,16.3,194100.0,11.8659,11.8731,11.8513,11.8659,194100.0
2005-03-31 14:45:00,16.3,16.35,16.3,16.31,621000.0,11.8659,11.9023,11.8659,11.8731,621000.0
2005-03-31 14:50:00,16.32,16.33,16.3,16.3,344300.0,11.8804,11.8877,11.8659,11.8659,344300.0
2005-03-31 14:55:00,16.3,16.31,16.27,16.28,399900.0,11.8659,11.8731,11.844,11.8513,399900.0
2005-03-31 15:00:00,16.28,16.28,16.25,16.26,220100.0,11.8513,11.8513,11.8295,11.8367,220100.0
2005-03-31 15:05:00,16.26,16.27,16.25,16.26,278400.0,11.8367,11.844,11.8295,11.8367,278400.0
2005-03-31 15:10:00,16.26,16.28,16.25,16.27,215800.0,11.8367,11.8513,11.8295,11.844,215800.0
2005-03-31 15:15:00,16.27,16.28,16.25,16.27,310400.0,11.844,11.8513,11.8295,11.844,310400.0
2005-03-31 15:20:00,16.27,16.3,16.27,16.29,224000.0,11.844,11.8659,11.844,11.8586,224000.0
2005-03-31 15:25:00,16.29,16.29,16.26,16.26,227400.0,11.8586,11.8586,11.8367,11.8367,227400.0
2005-03-31 15:30:00,16.27,16.28,16.24,16.24,345400.0,11.844,11.8513,11.8222,11.8222,345400.0
2005-03-31 15:35:00,16.25,16.27,16.24,16.25,424300.0,11.8295,11.844,11.8222,11.8295,424300.0
2005-03-31 15:40:00,16.25,16.29,16.24,16.29,336700.0,11.8295,11.8586,11.8222,11.8586,336700.0
2005-03-31 15:45:00,16.28,16.29,16.26,16.26,516900.0,11.8513,11.8586,11.8367,11.8367,516900.0
2005-03-31 15:50:00,16.26,16.26,16.25,16.26,318700.0,11.8367,11.8367,11.8295,11.8367,318700.0
2005-03-31 15:55:00,16.26,16.28,16.25,16.26,416300.0,11.8367,11.8513,11.8295,11.8367,416300.0
2005-04-01 09:30:00,16.47,16.49,16.38,16.39,667100.0,11.9896,12.0042,11.9241,11.9314,667100.0
2005-04-01 09:35:00,16.38,16.39,16.28,16.29,1002700.0,11.9241,11.9314,11.8513,11.8586,1002700.0
2005-04-01 09:40:00,16.3,16.37,16.28,16.36,355600.0,11.8659,11.9168,11.8513,11.9095,355600.0
2005-04-01 09:45:00,16.36,16.4,16.35,16.35,528600.0,11.9095,11.9387,11.9023,11.9023,528600.0
2005-04-01 09:50:00,16.34,16.36,16.29,16.3,508700.0,11.895,11.9095,11.8586,11.8659,508700.0
2005-04-01 09:55:00,16.3,16.31,16.26,16.3,392900.0,11.8659,11.8731,11.8367,11.8659,392900.0
2005-04-01 10:00:00,16.31,16.35,16.29,16.34,410800.0,11.8731,11.9023,11.8586,11.895,410800.0
2005-04-01 10:05:00,16.34,16.34,16.26,16.3,708200.0,11.895,11.895,11.8367,11.8659,708200.0
2005-04-01 10:10:00,16.29,16.34,16.27,16.33,278600.0,11.8586,11.895,11.844,11.8877,278600.0
2005-04-01 10:15:00,16.33,16.33,16.24,16.24,488000.0,11.8877,11.8877,11.8222,11.8222,488000.0
2005-04-01 10:20:00,16.24,16.26,16.2,16.2,683900.0,11.8222,11.8367,11.7931,11.7931,683900.0
2005-04-01 10:25:00,16.2,16.21,16.14,16.17,681600.0,11.7931,11.8003,11.7494,11.7712,681600.0
2005-04-01 10:30:00,16.17,16.19,16.16,16.19,510100.0,11.7712,11.7858,11.7639,11.7858,510100.0
2005-04-01 10:35:00,16.19,16.21,16.16,16.16,434600.0,11.7858,11.8003,11.7639,11.7639,434600.0
2005-04-01 10:40:00,16.16,16.18,16.15,16.17,188800.0,11.7639,11.7785,11.7567,11.7712,188800.0
2005-04-01 10:45:00,16.18,16.19,16.09,16.13,412700.0,11.7785,11.7858,11.713,11.7421,412700.0
2005-04-01 10:50:00,16.14,16.19,16.14,16.18,299700.0,11.7494,11.7858,11.7494,11.7785,299700.0
2005-04-01 10:55:00,16.17,16.18,16.09,16.12,438300.0,11.7712,11.7785,11.713,11.7348,438300.0
2005-04-01 11:00:00,16.13,16.15,16.1,16.13,518600.0,11.7421,11.7567,11.7203,11.7421,518600.0
2005-04-01 11:05:00,16.13,16.18,16.1,16.18,713400.0,11.7421,11.7785,11.7203,11.7785,713400.0
2005-04-01 11:10:00,16.17,16.19,16.16,16.16,140400.0,11.7712,11.7858,11.7639,11.7639,140400.0
2005-04-01 11:15:00,16.16,16.2,16.15,16.2,168000.0,11.7639,11.7931,11.7567,11.7931,168000.0
2005-04-01 11:20:00,16.19,16.2,16.17,16.18,147800.0,11.7858,11.7931,11.7712,11.7785,147800.0
2005-04-01 11:25:00,16.19,16.19,16.16,16.18,121700.0,11.7858,11.7858,11.7639,11.7785,121700.0
2005-04-01 11:30:00,16.18,16.2,16.18,16.18,174500.0,11.7785,11.7931,11.7785,11.7785,174500.0
2005-04-01 11:35:00,16.18,16.2,16.17,16.18,170600.0,11.7785,11.7931,11.7712,11.7785,170600.0
2005-04-01 11:40:00,16.18,16.19,16.15,16.17,150800.0,11.7785,11.7858,11.7567,11.7712,150800.0
2005-04-01 11:45:00,16.16,16.18,16.16,16.16,126400.0,11.7639,11.7785,11.7639,11.7639,126400.0
2005-04-01 11:50:00,16.16,16.19,16.16,16.18,194200.0,11.7639,11.7858,11.7639,11.7785,194200.0
2005-04-01 11:55:00,16.18,16.2,16.18,16.19,148200.0,11.7785,11.7931,11.7785,11.7858,148200.0
2005-04-01 12:00:00,16.19,16.21,16.19,16.2,115100.0,11.7858,11.8003,11.7858,11.7931,115100.0
2005-04-01 12:05:00,16.21,16.22,16.18,16.18,884600.0,11.8003,11.8076,11.7785,11.7785,884600.0
2005-04-01 12:10:00,16.18,16.2,16.17,16.18,123000.0,11.7785,11.7931,11.7712,11.7785,123000.0
2005-04-01 12:15:00,16.17,16.19,16.17,16.18,141500.0,11.7712,11.7858,11.7712,11.7785,141500.0
2005-04-01 12:20:00,16.19,16.2,16.17,16.19,146800.0,11.7858,11.7931,11.7712,11.7858,146800.0
2005-04-01 12:25:00,16.19,16.2,16.18,16.19,159800.0,11.7858,11.7931,11.7785,11.7858,159800.0
2005-04-01 12:30:00,16.19,16.21,16.18,16.2,431300.0,11.7858,11.8003,11.7785,11.7931,431300.0
2005-04-01 12:35:00,16.2,16.21,16.19,16.19,236600.0,11.7931,11.8003,11.7858,11.7858,236600.0
2005-04-01 12:40:00,16.2,16.22,16.19,16.22,270600.0,11.7931,11.8076,11.7858,11.8076,270600.0
2005-04-01 12:45:00,16.21,16.22,16.18,16.19,379900.0,11.8003,11.8076,11.7785,11.7858,379900.0
2005-04-01 12:50:00,16.18,16.19,16.16,16.16,191800.0,11.7785,11.7858,11.7639,11.7639,191800.0
2005-04-01 12:55:00,16.16,16.16,16.13,16.14,387800.0,11.7639,11.7639,11.7421,11.7494,387800.0
2005-04-01 13:00:00,16.15,16.17,16.13,16.15,320200.0,11.7567,11.7712,11.7421,11.7567,320200.0
2005-04-01 13:05:00,16.15,16.15,16.14,16.15,139700.0,11.7567,11.7567,11.7494,11.7567,139700.0
2005-04-01 13:10:00,16.15,16.19,16.15,16.17,361000.0,11.7567,11.7858,11.7567,11.7712,361000.0
2005-04-01 13:15:00,16.17,16.18,16.14,16.14,105800.0,11.7712,11.7785,11.7494,11.7494,105800.0
2005-04-01 13:20:00,16.15,16.17,16.14,16.14,146300.0,11.7567,11.7712,11.7494,11.7494,146300.0
2005-04-01 13:25:00,16.14,16.15,16.12,16.14,132900.0,11.7494,11.7567,11.7348,11.7494,132900.0
2005-04-01 13:30:00,16.13,16.14,16.1,16.11,288900.0,11.7421,11.7494,11.7203,11.7275,288900.0
2005-04-01 13:35:00,16.11,16.13,16.09,16.12,250800.0,11.7275,11.7421,11.713,11.7348,250800.0
2005-04-01 13:40:00,16.12,16.13,16.08,16.09,213800.0,11.7348,11.7421,11.7057,11.713,213800.0
2005-04-01 13:45:00,16.1,16.1,16.07,16.07,298800.0,11.7203,11.7203,11.6984,11.6984,298800.0
2005-04-01 13:50:00,16.07,16.09,16.05,16.07,226100.0,11.6984,11.713,11.6839,11.6984,226100.0
2005-04-01 13:55:00,16.07,16.07,16.03,16.05,301900.0,11.6984,11.6984,11.6693,11.6839,301900.0
2005-04-01 14:00:00,16.05,16.05,16.02,16.04,300700.0,11.6839,11.6839,11.662,11.6766,300700.0
2005-04-01 14:05:00,16.04,16.07,16.02,16.06,201500.0,11.6766,11.6984,11.662,11.6911,201500.0
2005-04-01 14:10:00,16.07,16.09,16.06,16.09,113300.0,11.6984,11.713,11.6911,11.713,113300.0
2005-04-01 14:15:00,16.09,16.11,16.08,16.11,436100.0,11.713,11.7275,11.7057,11.7275,436100.0
2005-04-01 14:20:00,16.1,16.11,16.08,16.1,121200.0,11.7203,11.7275,11.7057,11.7203,121200.0
2005-04-01 14:25:00,16.09,16.12,16.04,16.05,471400.0,11.713,11.7348,11.6766,11.6839,471400.0
2005-04-01 14:30:00,16.05,16.06,16.01,16.03,813500.0,11.6839,11.6911,11.6547,11.6693,813500.0
2005-04-01 14:35:00,16.03,16.05,16.01,16.02,377200.0,11.6693,11.6839,11.6547,11.662,377200.0
2005-04-01 14:40:00,16.01,16.02,15.96,15.97,921400.0,11.6547,11.662,11.6183,11.6256,921400.0
2005-04-01 14:45:00,15.97,16.0,15.96,15.98,316000.0,11.6256,11.6475,11.6183,11.6329,316000.0
2005-04-01 14:50:00,15.98,16.0,15.97,15.97,143500.0,11.6329,11.6475,11.6256,11.6256,143500.0
2005-04-01 14:55:00,15.97,15.99,15.97,15.98,402900.0,11.6256,11.6402,11.6256,11.6329,402900.0
2005-04-01 15:00:00,15.98,16.0,15.96,16.0,370000.0,11.6329,11.6475,11.6183,11.6475,370000.0
2005-04-01 15:05:00,16.01,16.01,15.95,15.99,325700.0,11.6547,11.6547,11.6111,11.6402,325700.0
2005-04-01 15:10:00,15.99,16.02,15.99,16.0,608400.0,11.6402,11.662,11.6402,11.6475,608400.0
2005-04-01 15:15:00,15.99,16.01,15.98,15.99,200800.0,11.6402,11.6547,11.6329,11.6402,200800.0
2005-04-01 15:20:00,16.0,16.02,15.98,15.98,362100.0,11.6475,11.662,11.6329,11.6329,362100.0
2005-04-01 15:25:00,15.98,16.0,15.98,15.99,244100.0,11.6329,11.6475,11.6329,11.6402,244100.0
2005-04-01 15:30:00,15.99,16.03,15.98,16.02,488800.0,11.6402,11.6693,11.6329,11.662,488800.0
2005-04-01 15:35:00,16.02,16.03,15.99,15.99,323700.0,11.662,11.6693,11.6402,11.6402,323700.0
2005-04-01 15:40:00,16.0,16.01,15.98,15.99,327700.0,11.6475,11.6547,11.6329,11.6402,327700.0
2005-04-01 15:45:00,15.99,16.03,15.98,16.0,412900.0,11.6402,11.6693,11.6329,11.6475,412900.0
2005-04-01 15:50:00,16.01,16.04,15.99,16.03,568300.0,11.6547,11.6766,11.6402,11.6693,568300.0
2005-04-01 15:55:00,16.03,16.03,16.0,16.03,625300.0,11.6693,11.6693,11.6475,11.6693,625300.0
2005-04-04 09:30:00,16.01,16.05,16.0,16.0,577000.0,11.6547,11.6839,11.6475,11.6475,577000.0
2005-04-04 09:35:00,15.99,16.04,15.95,16.0,647700.0,11.6402,11.6766,11.6111,11.6475,647700.0
2005-04-04 09:40:00,15.99,16.01,15.95,15.95,609300.0,11.6402,11.6547,11.6111,11.6111,609300.0
2005-04-04 09:45:00,15.95,16.0,15.94,15.97,541900.0,11.6111,11.6475,11.6038,11.6256,541900.0
2005-04-04 09:50:00,15.97,16.0,15.96,15.99,448500.0,11.6256,11.6475,11.6183,11.6402,448500.0
2005-04-04 09:55:00,15.99,16.06,15.99,16.01,454400.0,11.6402,11.6911,11.6402,11.6547,454400.0
2005-04-04 10:00:00,16.02,16.06,16.01,16.02,485800.0,11.662,11.6911,11.6547,11.662,485800.0
2005-04-04 10:05:00,16.03,16.03,15.99,15.99,255100.0,11.6693,11.6693,11.6402,11.6402,255100.0
2005-04-04 10:10:00,15.99,16.0,15.98,15.98,297000.0,11.6402,11.6475,11.6329,11.6329,297000.0
2005-04-04 10:15:00,15.99,16.0,15.96,15.96,307200.0,11.6402,11.6475,11.6183,11.6183,307200.0
2005-04-04 10:20:00,15.96,15.98,15.94,15.96,267900.0,11.6183,11.6329,11.6038,11.6183,267900.0
2005-04-04 10:25:00,15.96,15.97,15.94,15.97,316400.0,11.6183,11.6256,11.6038,11.6256,316400.0
2005-04-04 10:30:00,15.96,16.0,15.96,16.0,281700.0,11.6183,11.6475,11.6183,11.6475,281700.0
2005-04-04 10:35:00,16.0,16.01,15.98,15.99,473800.0,11.6475,11.6547,11.6329,11.6402,473800.0
2005-04-04 10:40:00,15.99,16.0,15.98,15.99,140200.0,11.6402,11.6475,11.6329,11.6402,140200.0
2005-04-04 10:45:00,15.98,16.02,15.97,15.99,256700.0,11.6329,11.662,11.6256,11.6402,256700.0
2005-04-04 10:50:00,15.99,16.0,15.98,16.0,182500.0,11.6402,11.6475,11.6329,11.6475,182500.0
2005-04-04 10:55:00,16.0,16.01,15.98,15.99,382000.0,11.6475,11.6547,11.6329,11.6402,382000.0
2005-04-04 11:00:00,15.99,16.01,15.98,15.99,248200.0,11.6402,11.6547,11.6329,11.6402,248200.0
2005-04-04 11:05:00,15.99,16.03,15.99,16.0,376100.0,11.6402,11.6693,11.6402,11.6475,376100.0
2005-04-04 11:10:00,16.0,16.0,15.97,15.97,130800.0,11.6475,11.6475,11.6256,11.6256,130800.0
2005-04-04 11:15:00,15.97,16.02,15.97,16.01,369100.0,11.6256,11.662,11.6256,11.6547,369100.0
2005-04-04 11:20:00,16.0,16.03,16.0,16.0,404400.0,11.6475,11.6693,11.6475,11.6475,404400.0
2005-04-04 11:25:00,16.0,16.03,16.0,16.03,283800.0,11.6475,11.6693,11.6475,11.6693,283800.0
2005-04-04 11:30:00,16.03,16.04,15.99,16.01,268200.0,11.6693,11.6766,11.6402,11.6547,268200.0
2005-04-04 11:35:00,16.01,16.04,16.0,16.01,284600.0,11.6547,11.6766,11.6475,11.6547,284600.0
2005-04-04 11:40:00,16.02,16.13,16.01,16.03,153100.0,11.662,11.7421,11.6547,11.6693,153100.0
2005-04-04 11:45:00,16.03,16.05,16.02,16.02,397500.0,11.6693,11.6839,11.662,11.662,397500.0
2005-04-04 11:50:00,16.02,16.04,16.02,16.03,86600.0,11.662,11.6766,11.662,11.6693,86600.0
2005-04-04 11:55:00,16.04,16.04,16.02,16.02,95800.0,11.6766,11.6766,11.662,11.662,95800.0
2005-04-04 12:00:00,16.02,16.03,15.98,16.01,174500.0,11.662,11.6693,11.6329,11.6547,174500.0
2005-04-04 12:05:00,16.01,16.01,15.98,16.0,350200.0,11.6547,11.6547,11.6329,11.6475,350200.0
2005-04-04 12:10:00,16.01,16.02,15.96,16.01,173000.0,11.6547,11.662,11.6183,11.6547,173000.0
2005-04-04 12:15:00,16.02,16.05,16.0,16.04,380400.0,11.662,11.6839,11.6475,11.6766,380400.0
2005-04-04 12:20:00,16.03,16.05,16.02,16.03,359100.0,11.6693,11.6839,11.662,11.6693,359100.0
2005-04-04 12:25:00,16.02,16.05,16.0,16.04,322000.0,11.662,11.6839,11.6475,11.6766,322000.0
2005-04-04 12:30:00,16.04,16.06,16.04,16.05,122400.0,11.6766,11.6911,11.6766,11.6839,122400.0
2005-04-04 12:35:00,16.06,16.07,16.05,16.07,190200.0,11.6911,11.6984,11.6839,11.6984,190200.0
2005-04-04 12:40:00,16.07,16.1,16.06,16.09,131000.0,11.6984,11.7203,11.6911,11.713,131000.0
2005-04-04 12:45:00,16.08,16.1,16.05,16.09,137300.0,11.7057,11.7203,11.6839,11.713,137300.0
2005-04-04 12:50:00,16.08,16.09,16.07,16.09,148100.0,11.7057,11.713,11.6984,11.713,148100.0
2005-04-04 12:55:00,16.09,16.09,16.07,16.07,127000.0,11.713,11.713,11.6984,11.6984,127000.0
2005-04-04 13:00:00,16.06,16.06,16.04,16.05,73700.0,11.6911,11.6911,11.6766,11.6839,73700.0
2005-04-04 13:05:00,16.04,16.05,16.04,16.05,102700.0,11.6766,11.6839,11.6766,11.6839,102700.0
2005-04-04 13:10:00,16.05,16.06,16.04,16.04,117200.0,11.6839,11.6911,11.6766,11.6766,117200.0
2005-04-04 13:15:00,16.04,16.04,16.0,16.01,267600.0,11.6766,11.6766,11.6475,11.6547,267600.0
2005-04-04 13:20:00,16.01,16.03,16.0,16.01,193200.0,11.6547,11.6693,11.6475,11.6547,193200.0
2005-04-04 13:25:00,16.0,16.01,16.0,16.0,36700.0,11.6475,11.6547,11.6475,11.6475,36700.0
2005-04-04 13:30:00,16.01,16.04,16.0,16.03,141500.0,11.6547,11.6766,11.6475,11.6693,141500.0
2005-04-04 13:35:00,16.03,16.04,16.02,16.03,154300.0,11.6693,11.6766,11.662,11.6693,154300.0
2005-04-04 13:40:00,16.04,16.06,16.03,16.06,188400.0,11.6766,11.6911,11.6693,11.6911,188400.0
2005-04-04 13:45:00,16.05,16.07,16.04,16.04,209500.0,11.6839,11.6984,11.6766,11.6766,209500.0
2005-04-04 13:50:00,16.04,16.07,16.03,16.06,186200.0,11.6766,11.6984,11.6693,11.6911,186200.0
2005-04-04 13:55:00,16.06,16.11,16.06,16.11,187900.0,11.6911,11.7275,11.6911,11.7275,187900.0
2005-04-04 14:00:00,16.11,16.14,16.1,16.12,391500.0,11.7275,11.7494,11.7203,11.7348,391500.0
2005-04-04 14:05:00,16.12,16.13,16.11,16.12,134300.0,11.7348,11.7421,11.7275,11.7348,134300.0
2005-04-04 14:10:00,16.12,16.13,16.11,16.13,284100.0,11.7348,11.7421,11.7275,11.7421,284100.0
2005-04-04 14:15:00,16.12,16.13,16.11,16.12,128100.0,11.7348,11.7421,11.7275,11.7348,128100.0
2005-04-04 14:20:00,16.12,16.12,16.11,16.11,37800.0,11.7348,11.7348,11.7275,11.7275,37800.0
2005-04-04 14:25:00,16.12,16.13,16.1,16.12,661800.0,11.7348,11.7421,11.7203,11.7348,661800.0
2005-04-04 14:30:00,16.12,16.13,16.09,16.12,453100.0,11.7348,11.7421,11.713,11.7348,453100.0
2005-04-04 14:35:00,16.12,16.14,16.11,16.12,317200.0,11.7348,11.7494,11.7275,11.7348,317200.0
2005-04-04 14:40:00,16.13,16.15,16.13,16.15,372100.0,11.7421,11.7567,11.7421,11.7567,372100.0
2005-04-04 14:45:00,16.14,16.15,16.13,16.14,154700.0,11.7494,11.7567,11.7421,11.7494,154700.0
2005-04-04 14:50:00,16.14,16.14,16.12,16.12,69400.0,11.7494,11.7494,11.7348,11.7348,69400.0
2005-04-04 14:55:00,16.12,16.14,16.12,16.14,436300.0,11.7348,11.7494,11.7348,11.7494,436300.0
2005-04-04 15:00:00,16.13,16.16,16.13,16.15,232600.0,11.7421,11.7639,11.7421,11.7567,232600.0
2005-04-04 15:05:00,16.15,16.16,16.12,16.12,195700.0,11.7567,11.7639,11.7348,11.7348,195700.0
2005-04-04 15:10:00,16.12,16.13,16.1,16.1,234700.0,11.7348,11.7421,11.7203,11.7203,234700.0
2005-04-04 15:15:00,16.1,16.16,16.1,16.16,284200.0,11.7203,11.7639,11.7203,11.7639,284200.0
2005-04-04 15:20:00,16.16,16.16,16.12,16.15,492700.0,11.7639,11.7639,11.7348,11.7567,492700.0
2005-04-04 15:25:00,16.16,16.16,16.14,16.14,585400.0,11.7639,11.7639,11.7494,11.7494,585400.0
2005-04-04 15:30:00,16.15,16.18,16.14,16.15,272100.0,11.7567,11.7785,11.7494,11.7567,272100.0
2005-04-04 15:35:00,16.14,16.18,16.14,16.16,315100.0,11.7494,11.7785,11.7494,11.7639,315100.0
2005-04-04 15:40:00,16.17,16.18,16.15,16.15,265600.0,11.7712,11.7785,11.7567,11.7567,265600.0
2005-04-04 15:45:00,16.15,16.16,16.11,16.12,621100.0,11.7567,11.7639,11.7275,11.7348,621100.0
2005-04-04 15:50:00,16.12,16.12,16.06,16.06,961200.0,11.7348,11.7348,11.6911,11.6911,961200.0
2005-04-04 15:55:00,16.06,16.09,16.05,16.05,671800.0,11.6911,11.713,11.6839,11.6839,671800.0
2005-04-05 09:30:00,16.13,16.15,16.07,16.12,745300.0,11.7421,11.7567,11.6984,11.7348,745300.0
2005-04-05 09:35:00,16.11,16.13,16.04,16.07,587000.0,11.7275,11.7421,11.6766,11.6984,587000.0
2005-04-05 09:40:00,16.06,16.08,16.06,16.07,282700.0,11.6911,11.7057,11.6911,11.6984,282700.0
2005-04-05 09:45:00,16.07,16.09,16.05,16.08,401800.0,11.6984,11.713,11.6839,11.7057,401800.0
2005-04-05 09:50:00,16.07,16.12,16.07,16.1,496400.0,11.6984,11.7348,11.6984,11.7203,496400.0
2005-04-05 09:55:00,16.11,16.17,16.11,16.15,719000.0,11.7275,11.7712,11.7275,11.7567,719000.0
2005-04-05 10:00:00,16.15,16.16,16.11,16.13,413000.0,11.7567,11.7639,11.7275,11.7421,413000.0
2005-04-05 10:05:00,16.14,16.17,16.13,16.14,480500.0,11.7494,11.7712,11.7421,11.7494,480500.0
2005-04-05 10:10:00,16.15,16.15,16.11,16.14,563400.0,11.7567,11.7567,11.7275,11.7494,563400.0
2005-04-05 10:15:00,16.14,16.16,16.12,16.13,355600.0,11.7494,11.7639,11.7348,11.7421,355600.0
2005-04-05 10:20:00,16.14,16.14,16.11,16.13,314700.0,11.7494,11.7494,11.7275,11.7421,314700.0
2005-04-05 10:25:00,16.14,16.16,16.13,16.14,331000.0,11.7494,11.7639,11.7421,11.7494,331000.0
2005-04-05 10:30:00,16.14,16.18,16.14,16.15,495300.0,11.7494,11.7785,11.7494,11.7567,495300.0
2005-04-05 10:35:00,16.15,16.16,16.13,16.14,322200.0,11.7567,11.7639,11.7421,11.7494,322200.0
2005-04-05 10:40:00,16.14,16.16,16.11,16.11,184700.0,11.7494,11.7639,11.7275,11.7275,184700.0
2005-04-05 10:45:00,16.11,16.13,16.09,16.13,439200.0,11.7275,11.7421,11.713,11.7421,439200.0
2005-04-05 10:50:00,16.12,16.14,16.1,16.1,192300.0,11.7348,11.7494,11.7203,11.7203,192300.0
2005-04-05 10:55:00,16.11,16.13,16.1,16.11,100400.0,11.7275,11.7421,11.7203,11.7275,100400.0
2005-04-05 11:00:00,16.11,16.12,16.09,16.1,198800.0,11.7275,11.7348,11.713,11.7203,198800.0
2005-04-05 11:05:00,16.11,16.11,16.09,16.1,499700.0,11.7275,11.7275,11.713,11.7203,499700.0
2005-04-05 11:10:00,16.1,16.1,16.05,16.05,541700.0,11.7203,11.7203,11.6839,11.6839,541700.0
2005-04-05 11:15:00,16.06,16.06,15.99,16.0,511100.0,11.6911,11.6911,11.6402,11.6475,511100.0
2005-04-05 11:20:00,15.99,16.0,15.95,16.0,499000.0,11.6402,11.6475,11.6111,11.6475,499000.0
2005-04-05 11:25:00,16.0,16.02,15.99,16.0,514400.0,11.6475,11.662,11.6402,11.6475,514400.0
2005-04-05 11:30:00,16.01,16.03,15.99,16.02,335800.0,11.6547,11.6693,11.6402,11.662,335800.0
2005-04-05 11:35:00,16.01,16.04,16.0,16.03,203500.0,11.6547,11.6766,11.6475,11.6693,203500.0
2005-04-05 11:40:00,16.03,16.05,16.03,16.04,117300.0,11.6693,11.6839,11.6693,11.6766,117300.0
2005-04-05 11:45:00,16.03,16.04,16.02,16.02,125200.0,11.6693,11.6766,11.662,11.662,125200.0
2005-04-05 11:50:00,16.02,16.04,16.0,16.0,403800.0,11.662,11.6766,11.6475,11.6475,403800.0
2005-04-05 11:55:00,16.01,16.01,15.96,16.01,643100.0,11.6547,11.6547,11.6183,11.6547,643100.0
2005-04-05 12:00:00,16.0,16.01,15.99,15.99,265200.0,11.6475,11.6547,11.6402,11.6402,265200.0
2005-04-05 12:05:00,15.99,16.0,15.98,15.98,695200.0,11.6402,11.6475,11.6329,11.6329,695200.0
2005-04-05 12:10:00,15.99,15.99,15.98,15.99,81500.0,11.6402,11.6402,11.6329,11.6402,81500.0
2005-04-05 12:15:00,15.98,16.0,15.98,16.0,210000.0,11.6329,11.6475,11.6329,11.6475,210000.0
2005-04-05 12:20:00,15.99,16.01,15.99,15.99,158800.0,11.6402,11.6547,11.6402,11.6402,158800.0
2005-04-05 12:25:00,16.0,16.01,15.99,16.0,693200.0,11.6475,11.6547,11.6402,11.6475,693200.0
2005-04-05 12:30:00,15.99,16.04,15.99,16.01,119600.0,11.6402,11.6766,11.6402,11.6547,119600.0
2005-04-05 12:35:00,16.01,16.04,16.01,16.04,142200.0,11.6547,11.6766,11.6547,11.6766,142200.0
2005-04-05 12:40:00,16.04,16.05,16.01,16.04,232800.0,11.6766,11.6839,11.6547,11.6766,232800.0
2005-04-05 12:45:00,16.03,16.05,16.03,16.05,157200.0,11.6693,11.6839,11.6693,11.6839,157200.0
2005-04-05 12:50:00,16.04,16.06,16.04,16.05,191600.0,11.6766,11.6911,11.6766,11.6839,191600.0
2005-04-05 12:55:00,16.05,16.06,16.04,16.05,238900.0,11.6839,11.6911,11.6766,11.6839,238900.0
2005-04-05 13:00:00,16.05,16.05,16.03,16.04,279000.0,11.6839,11.6839,11.6693,11.6766,279000.0
2005-04-05 13:05:00,16.03,16.05,16.03,16.05,107300.0,11.6693,11.6839,11.6693,11.6839,107300.0
2005-04-05 13:10:00,16.05,16.07,16.05,16.06,281600.0,11.6839,11.6984,11.6839,11.6911,281600.0
2005-04-05 13:15:00,16.06,16.06,16.05,16.05,45500.0,11.6911,11.6911,11.6839,11.6839,45500.0
2005-04-05 13:20:00,16.06,16.07,16.05,16.05,108300.0,11.6911,11.6984,11.6839,11.6839,108300.0
2005-04-05 13:25:00,16.06,16.07,16.05,16.06,142500.0,11.6911,11.6984,11.6839,11.6911,142500.0
2005-04-05 13:30:00,16.06,16.09,16.06,16.09,203600.0,11.6911,11.713,11.6911,11.713,203600.0
2005-04-05 13:35:00,16.08,16.09,16.06,16.06,248700.0,11.7057,11.713,11.6911,11.6911,248700.0
2005-04-05 13:40:00,16.06,16.06,16.05,16.05,142700.0,11.6911,11.6911,11.6839,11.6839,142700.0
2005-04-05 13:45:00,16.05,16.07,16.04,16.06,227800.0,11.6839,11.6984,11.6766,11.6911,227800.0
2005-04-05 13:50:00,16.07,16.07,16.03,16.05,308300.0,11.6984,11.6984,11.6693,11.6839,308300.0
2005-04-05 13:55:00,16.05,16.08,16.03,16.06,338900.0,11.6839,11.7057,11.6693,11.6911,338900.0
2005-04-05 14:00:00,16.06,16.09,16.03,16.04,596200.0,11.6911,11.713,11.6693,11.6766,596200.0
2005-04-05 14:05:00,16.04,16.07,16.03,16.06,118600.0,11.6766,11.6984,11.6693,11.6911,118600.0
2005-04-05 14:10:00,16.06,16.07,16.04,16.07,118700.0,11.6911,11.6984,11.6766,11.6984,118700.0
2005-04-05 14:15:00,16.06,16.06,15.98,16.03,633900.0,11.6911,11.6911,11.6329,11.6693,633900.0
2005-04-05 14:20:00,16.03,16.04,16.01,16.04,140900.0,11.6693,11.6766,11.6547,11.6766,140900.0
2005-04-05 14:25:00,16.04,16.04,16.01,16.02,211900.0,11.6766,11.6766,11.6547,11.662,211900.0
2005-04-05 14:30:00,16.02,16.04,16.0,16.0,147000.0,11.662,11.6766,11.6475,11.6475,147000.0
2005-04-05 14:35:00,16.01,16.03,16.0,16.0,164100.0,11.6547,11.6693,11.6475,11.6475,164100.0
2005-04-05 14:40:00,16.0,16.01,16.0,16.01,173900.0,11.6475,11.6547,11.6475,11.6547,173900.0
2005-04-05 14:45:00,16.01,16.03,16.01,16.03,90000.0,11.6547,11.6693,11.6547,11.6693,90000.0
2005-04-05 14:50:00,16.03,16.04,16.0,16.01,336500.0,11.6693,11.6766,11.6475,11.6547,336500.0
2005-04-05 14:55:00,16.01,16.02,15.95,15.99,347300.0,11.6547,11.662,11.6111,11.6402,347300.0
2005-04-05 15:00:00,15.99,16.01,15.98,16.0,260400.0,11.6402,11.6547,11.6329,11.6475,260400.0
2005-04-05 15:05:00,16.0,16.01,16.0,16.01,315000.0,11.6475,11.6547,11.6475,11.6547,315000.0
2005-04-05 15:10:00,16.0,16.01,16.0,16.0,133800.0,11.6475,11.6547,11.6475,11.6475,133800.0
2005-04-05 15:15:00,16.0,16.04,16.0,16.02,717200.0,11.6475,11.6766,11.6475,11.662,717200.0
2005-04-05 15:20:00,16.02,16.02,16.01,16.02,221800.0,11.662,11.662,11.6547,11.662,221800.0
2005-04-05 15:25:00,16.02,16.04,16.01,16.04,407800.0,11.662,11.6766,11.6547,11.6766,407800.0
2005-04-05 15:30:00,16.04,16.06,16.03,16.05,297400.0,11.6766,11.6911,11.6693,11.6839,297400.0
2005-04-05 15:35:00,16.05,16.05,16.03,16.04,334300.0,11.6839,11.6839,11.6693,11.6766,334300.0
2005-04-05 15:40:00,16.05,16.05,16.02,16.02,347200.0,11.6839,11.6839,11.662,11.662,347200.0
2005-04-05 15:45:00,16.02,16.04,16.02,16.04,388600.0,11.662,11.6766,11.662,11.6766,388600.0
2005-04-05 15:50:00,16.03,16.04,16.02,16.02,340400.0,11.6693,11.6766,11.662,11.662,340400.0
2005-04-05 15:55:00,16.02,16.03,16.01,16.03,611400.0,11.662,11.6693,11.6547,11.6693,611400.0
2005-04-06 09:30:00,16.19,16.23,16.17,16.21,1053500.0,11.7858,11.8149,11.7712,11.8003,1053500.0
2005-04-06 09:35:00,16.21,16.22,16.14,16.18,502700.0,11.8003,11.8076,11.7494,11.7785,502700.0
2005-04-06 09:40:00,16.17,16.18,16.16,16.17,240400.0,11.7712,11.7785,11.7639,11.7712,240400.0
2005-04-06 09:45:00,16.18,16.19,16.14,16.17,384300.0,11.7785,11.7858,11.7494,11.7712,384300.0
2005-04-06 09:50:00,16.16,16.21,16.16,16.19,419900.0,11.7639,11.8003,11.7639,11.7858,419900.0
2005-04-06 09:55:00,16.18,16.19,16.14,16.17,392600.0,11.7785,11.7858,11.7494,11.7712,392600.0
2005-04-06 10:00:00,16.17,16.2,16.17,16.19,299100.0,11.7712,11.7931,11.7712,11.7858,299100.0
2005-04-06 10:05:00,16.19,16.2,16.15,16.18,371100.0,11.7858,11.7931,11.7567,11.7785,371100.0
2005-04-06 10:10:00,16.17,16.21,16.17,16.19,357000.0,11.7712,11.8003,11.7712,11.7858,357000.0
2005-04-06 10:15:00,16.19,16.22,16.18,16.18,258800.0,11.7858,11.8076,11.7785,11.7785,258800.0
2005-04-06 10:20:00,16.18,16.2,16.17,16.17,126800.0,11.7785,11.7931,11.7712,11.7712,126800.0
2005-04-06 10:25:00,16.17,16.18,16.17,16.17,152700.0,11.7712,11.7785,11.7712,11.7712,152700.0
2005-04-06 10:30:00,16.17,16.21,16.17,16.17,247500.0,11.7712,11.8003,11.7712,11.7712,247500.0
2005-04-06 10:35:00,16.17,16.18,16.12,16.14,653000.0,11.7712,11.7785,11.7348,11.7494,653000.0
2005-04-06 10:40:00,16.14,16.17,16.14,16.16,126700.0,11.7494,11.7712,11.7494,11.7639,126700.0
2005-04-06 10:45:00,16.16,16.19,16.15,16.16,290600.0,11.7639,11.7858,11.7567,11.7639,290600.0
2005-04-06 10:50:00,16.16,16.16,16.14,16.16,98200.0,11.7639,11.7639,11.7494,11.7639,98200.0
2005-04-06 10:55:00,16.15,16.17,16.14,16.16,152600.0,11.7567,11.7712,11.7494,11.7639,152600.0
2005-04-06 11:00:00,16.17,16.22,16.16,16.21,305300.0,11.7712,11.8076,11.7639,11.8003,305300.0
2005-04-06 11:05:00,16.2,16.22,16.18,16.22,271900.0,11.7931,11.8076,11.7785,11.8076,271900.0
2005-04-06 11:10:00,16.22,16.26,16.19,16.26,586800.0,11.8076,11.8367,11.7858,11.8367,586800.0
2005-04-06 11:15:00,16.25,16.27,16.22,16.24,309800.0,11.8295,11.844,11.8076,11.8222,309800.0
2005-04-06 11:20:00,16.24,16.24,16.22,16.24,92900.0,11.8222,11.8222,11.8076,11.8222,92900.0
2005-04-06 11:25:00,16.23,16.29,16.23,16.26,185200.0,11.8149,11.8586,11.8149,11.8367,185200.0
2005-04-06 11:30:00,16.26,16.27,16.25,16.25,131200.0,11.8367,11.844,11.8295,11.8295,131200.0
2005-04-06 11:35:00,16.25,16.25,16.24,16.25,94800.0,11.8295,11.8295,11.8222,11.8295,94800.0
2005-04-06 11:40:00,16.26,16.26,16.21,16.21,182100.0,11.8367,11.8367,11.8003,11.8003,182100.0
2005-04-06 11:45:00,16.21,16.22,16.2,16.21,165700.0,11.8003,11.8076,11.7931,11.8003,165700.0
2005-04-06 11:50:00,16.21,16.22,16.2,16.21,242500.0,11.8003,11.8076,11.7931,11.8003,242500.0
2005-04-06 11:55:00,16.21,16.22,16.18,16.2,151100.0,11.8003,11.8076,11.7785,11.7931,151100.0
2005-04-06 12:00:00,16.2,16.2,16.18,16.18,167700.0,11.7931,11.7931,11.7785,11.7785,167700.0
2005-04-06 12:05:00,16.18,16.21,16.17,16.21,67100.0,11.7785,11.8003,11.7712,11.8003,67100.0
2005-04-06 12:10:00,16.2,16.22,16.2,16.2,58900.0,11.7931,11.8076,11.7931,11.7931,58900.0
2005-04-06 12:15:00,16.2,16.21,16.19,16.2,124600.0,11.7931,11.8003,11.7858,11.7931,124600.0
2005-04-06 12:20:00,16.19,16.27,16.18,16.19,114300.0,11.7858,11.844,11.7785,11.7858,114300.0
2005-04-06 12:25:00,16.19,16.27,16.18,16.19,287500.0,11.7858,11.844,11.7785,11.7858,287500.0
2005-04-06 12:30:00,16.19,16.19,16.16,16.17,128500.0,11.7858,11.7858,11.7639,11.7712,128500.0
2005-04-06 12:35:00,16.17,16.21,16.16,16.17,254900.0,11.7712,11.8003,11.7639,11.7712,254900.0
2005-04-06 12:40:00,16.17,16.19,16.15,16.18,229000.0,11.7712,11.7858,11.7567,11.7785,229000.0
2005-04-06 12:45:00,16.17,16.18,16.16,16.17,98800.0,11.7712,11.7785,11.7639,11.7712,98800.0
2005-04-06 12:50:00,16.16,16.17,16.13,16.14,226800.0,11.7639,11.7712,11.7421,11.7494,226800.0
2005-04-06 12:55:00,16.14,16.15,16.13,16.14,182700.0,11.7494,11.7567,11.7421,11.7494,182700.0
2005-04-06 13:00:00,16.14,16.16,16.14,16.14,166400.0,11.7494,11.7639,11.7494,11.7494,166400.0
2005-04-06 13:05:00,16.14,16.16,16.14,16.16,155500.0,11.7494,11.7639,11.7494,11.7639,155500.0
2005-04-06 13:10:00,16.15,16.16,16.15,16.16,71300.0,11.7567,11.7639,11.7567,11.7639,71300.0
2005-04-06 13:15:00,16.15,16.16,16.14,16.14,133000.0,11.7567,11.7639,11.7494,11.7494,133000.0
2005-04-06 13:20:00,16.15,16.16,16.14,16.14,130100.0,11.7567,11.7639,11.7494,11.7494,130100.0
2005-04-06 13:25:00,16.14,16.15,16.12,16.13,107000.0,11.7494,11.7567,11.7348,11.7421,107000.0
2005-04-06 13:30:00,16.12,16.14,16.12,16.13,134700.0,11.7348,11.7494,11.7348,11.7421,134700.0
2005-04-06 13:35:00,16.13,16.14,16.08,16.08,301800.0,11.7421,11.7494,11.7057,11.7057,301800.0
2005-04-06 13:40:00,16.08,16.1,16.07,16.1,217800.0,11.7057,11.7203,11.6984,11.7203,217800.0
2005-04-06 13:45:00,16.1,16.1,16.06,16.08,238400.0,11.7203,11.7203,11.6911,11.7057,238400.0
2005-04-06 13:50:00,16.08,16.08,16.04,16.07,269200.0,11.7057,11.7057,11.6766,11.6984,269200.0
2005-04-06 13:55:00,16.07,16.08,16.02,16.08,465600.0,11.6984,11.7057,11.662,11.7057,465600.0
2005-04-06 14:00:00,16.08,16.1,16.07,16.09,365200.0,11.7057,11.7203,11.6984,11.713,365200.0
2005-04-06 14:05:00,16.08,16.1,16.08,16.08,223400.0,11.7057,11.7203,11.7057,11.7057,223400.0
2005-04-06 14:10:00,16.09,16.1,16.06,16.07,153700.0,11.713,11.7203,11.6911,11.6984,153700.0
2005-04-06 14:15:00,16.06,16.07,16.01,16.05,518300.0,11.6911,11.6984,11.6547,11.6839,518300.0
2005-04-06 14:20:00,16.06,16.07,16.03,16.05,251300.0,11.6911,11.6984,11.6693,11.6839,251300.0
2005-04-06 14:25:00,16.05,16.1,16.04,16.07,389300.0,11.6839,11.7203,11.6766,11.6984,389300.0
2005-04-06 14:30:00,16.07,16.08,16.06,16.07,184800.0,11.6984,11.7057,11.6911,11.6984,184800.0
2005-04-06 14:35:00,16.07,16.08,16.07,16.07,42100.0,11.6984,11.7057,11.6984,11.6984,42100.0
2005-04-06 14:40:00,16.07,16.08,16.06,16.06,102600.0,11.6984,11.7057,11.6911,11.6911,102600.0
2005-04-06 14:45:00,16.07,16.08,16.06,16.07,158400.0,11.6984,11.7057,11.6911,11.6984,158400.0
2005-04-06 14:50:00,16.06,16.07,16.05,16.05,86500.0,11.6911,11.6984,11.6839,11.6839,86500.0
2005-04-06 14:55:00,16.05,16.06,16.03,16.04,279500.0,11.6839,11.6911,11.6693,11.6766,279500.0
2005-04-06 15:00:00,16.03,16.04,16.02,16.02,144600.0,11.6693,11.6766,11.662,11.662,144600.0
2005-04-06 15:05:00,16.02,16.05,16.02,16.04,129300.0,11.662,11.6839,11.662,11.6766,129300.0
2005-04-06 15:10:00,16.04,16.05,16.02,16.03,93100.0,11.6766,11.6839,11.662,11.6693,93100.0
2005-04-06 15:15:00,16.03,16.06,16.02,16.02,235100.0,11.6693,11.6911,11.662,11.662,235100.0
2005-04-06 15:20:00,16.02,16.03,16.0,16.02,240500.0,11.662,11.6693,11.6475,11.662,240500.0
2005-04-06 15:25:00,16.02,16.02,15.99,15.99,529200.0,11.662,11.662,11.6402,11.6402,529200.0
2005-04-06 15:30:00,15.99,16.02,15.98,16.02,885000.0,11.6402,11.662,11.6329,11.662,885000.0
2005-04-06 15:35:00,16.01,16.05,16.01,16.04,292400.0,11.6547,11.6839,11.6547,11.6766,292400.0
2005-04-06 15:40:00,16.05,16.05,16.02,16.02,230900.0,11.6839,11.6839,11.662,11.662,230900.0
2005-04-06 15:45:00,16.02,16.03,16.0,16.0,201400.0,11.662,11.6693,11.6475,11.6475,201400.0
2005-04-06 15:50:00,16.0,16.03,15.98,16.0,415300.0,11.6475,11.6693,11.6329,11.6475,415300.0
2005-04-06 15:55:00,16.01,16.01,15.99,15.99,633500.0,11.6547,11.6547,11.6402,11.6402,633500.0
2005-04-07 09:30:00,16.02,16.1,15.99,16.08,636300.0,11.662,11.7203,11.6402,11.7057,636300.0
2005-04-07 09:35:00,16.07,16.12,16.04,16.05,498600.0,11.6984,11.7348,11.6766,11.6839,498600.0
2005-04-07 09:40:00,16.05,16.05,15.99,16.02,363300.0,11.6839,11.6839,11.6402,11.662,363300.0
2005-04-07 09:45:00,16.01,16.09,16.0,16.05,416100.0,11.6547,11.713,11.6475,11.6839,416100.0
2005-04-07 09:50:00,16.05,16.11,16.04,16.08,533700.0,11.6839,11.7275,11.6766,11.7057,533700.0
2005-04-07 09:55:00,16.08,16.11,16.07,16.08,308700.0,11.7057,11.7275,11.6984,11.7057,308700.0
2005-04-07 10:00:00,16.07,16.11,16.05,16.11,420400.0,11.6984,11.7275,11.6839,11.7275,420400.0
2005-04-07 10:05:00,16.11,16.11,16.06,16.08,260400.0,11.7275,11.7275,11.6911,11.7057,260400.0
2005-04-07 10:10:00,16.08,16.11,16.07,16.1,196200.0,11.7057,11.7275,11.6984,11.7203,196200.0
2005-04-07 10:15:00,16.11,16.12,16.06,16.06,293800.0,11.7275,11.7348,11.6911,11.6911,293800.0
2005-04-07 10:20:00,16.06,16.07,16.05,16.07,168100.0,11.6911,11.6984,11.6839,11.6984,168100.0
2005-04-07 10:25:00,16.07,16.07,16.05,16.06,151500.0,11.6984,11.6984,11.6839,11.6911,151500.0
2005-04-07 10:30:00,16.07,16.08,16.06,16.07,207300.0,11.6984,11.7057,11.6911,11.6984,207300.0
2005-04-07 10:35:00,16.06,16.07,16.04,16.06,333100.0,11.6911,11.6984,11.6766,11.6911,333100.0
2005-04-07 10:40:00,16.06,16.06,16.04,16.05,124000.0,11.6911,11.6911,11.6766,11.6839,124000.0
2005-04-07 10:45:00,16.05,16.07,16.04,16.05,618700.0,11.6839,11.6984,11.6766,11.6839,618700.0
2005-04-07 10:50:00,16.05,16.08,16.05,16.07,294800.0,11.6839,11.7057,11.6839,11.6984,294800.0
2005-04-07 10:55:00,16.07,16.08,16.06,16.07,126800.0,11.6984,11.7057,11.6911,11.6984,126800.0
2005-04-07 11:00:00,16.08,16.09,16.07,16.09,112300.0,11.7057,11.713,11.6984,11.713,112300.0
2005-04-07 11:05:00,16.09,16.11,16.08,16.11,269900.0,11.713,11.7275,11.7057,11.7275,269900.0
2005-04-07 11:10:00,16.11,16.12,16.08,16.08,168900.0,11.7275,11.7348,11.7057,11.7057,168900.0
2005-04-07 11:15:00,16.08,16.09,16.07,16.09,111200.0,11.7057,11.713,11.6984,11.713,111200.0
2005-04-07 11:20:00,16.08,16.1,16.08,16.1,78800.0,11.7057,11.7203,11.7057,11.7203,78800.0
2005-04-07 11:25:00,16.09,16.1,16.08,16.08,83700.0,11.713,11.7203,11.7057,11.7057,83700.0
2005-04-07 11:30:00,16.08,16.09,16.05,16.05,182400.0,11.7057,11.713,11.6839,11.6839,182400.0
2005-04-07 11:35:00,16.06,16.06,16.05,16.05,103400.0,11.6911,11.6911,11.6839,11.6839,103400.0
2005-04-07 11:40:00,16.06,16.06,16.05,16.05,74700.0,11.6911,11.6911,11.6839,11.6839,74700.0
2005-04-07 11:45:00,16.05,16.06,16.02,16.03,282700.0,11.6839,11.6911,11.662,11.6693,282700.0
2005-04-07 11:50:00,16.03,16.03,16.02,16.02,161200.0,11.6693,11.6693,11.662,11.662,161200.0
2005-04-07 11:55:00,16.03,16.03,16.01,16.02,97900.0,11.6693,11.6693,11.6547,11.662,97900.0
2005-04-07 12:00:00,16.03,16.05,16.02,16.05,140600.0,11.6693,11.6839,11.662,11.6839,140600.0
2005-04-07 12:05:00,16.04,16.05,16.03,16.04,115100.0,11.6766,11.6839,11.6693,11.6766,115100.0
2005-04-07 12:10:00,16.04,16.05,16.04,16.04,111000.0,11.6766,11.6839,11.6766,11.6766,111000.0
2005-04-07 12:15:00,16.04,16.05,16.03,16.03,90300.0,11.6766,11.6839,11.6693,11.6693,90300.0
2005-04-07 12:20:00,16.03,16.03,16.0,16.01,246700.0,11.6693,11.6693,11.6475,11.6547,246700.0
2005-04-07 12:25:00,16.01,16.04,16.01,16.03,87200.0,11.6547,11.6766,11.6547,11.6693,87200.0
2005-04-07 12:30:00,16.04,16.05,16.01,16.01,119500.0,11.6766,11.6839,11.6547,11.6547,119500.0
2005-04-07 12:35:00,16.02,16.06,16.01,16.05,229100.0,11.662,11.6911,11.6547,11.6839,229100.0
2005-04-07 12:40:00,16.05,16.08,16.05,16.05,269800.0,11.6839,11.7057,11.6839,11.6839,269800.0
2005-04-07 12:45:00,16.05,16.08,16.05,16.06,238400.0,11.6839,11.7057,11.6839,11.6911,238400.0
2005-04-07 12:50:00,16.07,16.09,16.06,16.09,115500.0,11.6984,11.713,11.6911,11.713,115500.0
2005-04-07 12:55:00,16.08,16.09,16.07,16.07,111200.0,11.7057,11.713,11.6984,11.6984,111200.0
2005-04-07 13:00:00,16.07,16.09,16.06,16.09,82200.0,11.6984,11.713,11.6911,11.713,82200.0
2005-04-07 13:05:00,16.08,16.09,16.06,16.07,160700.0,11.7057,11.713,11.6911,11.6984,160700.0
2005-04-07 13:10:00,16.07,16.09,16.07,16.09,218800.0,11.6984,11.713,11.6984,11.713,218800.0
2005-04-07 13:15:00,16.08,16.1,16.08,16.1,95700.0,11.7057,11.7203,11.7057,11.7203,95700.0
2005-04-07 13:20:00,16.09,16.13,16.09,16.12,256600.0,11.713,11.7421,11.713,11.7348,256600.0
2005-04-07 13:25:00,16.12,16.13,16.1,16.12,156900.0,11.7348,11.7421,11.7203,11.7348,156900.0
2005-04-07 13:30:00,16.11,16.12,16.09,16.09,155400.0,11.7275,11.7348,11.713,11.713,155400.0
2005-04-07 13:35:00,16.09,16.1,16.05,16.05,164900.0,11.713,11.7203,11.6839,11.6839,164900.0
2005-04-07 13:40:00,16.06,16.07,16.04,16.07,272300.0,11.6911,11.6984,11.6766,11.6984,272300.0
2005-04-07 13:45:00,16.07,16.07,16.06,16.06,67900.0,11.6984,11.6984,11.6911,11.6911,67900.0
2005-04-07 13:50:00,16.06,16.07,16.04,16.06,181800.0,11.6911,11.6984,11.6766,11.6911,181800.0
2005-04-07 13:55:00,16.05,16.06,16.03,16.05,139300.0,11.6839,11.6911,11.6693,11.6839,139300.0
2005-04-07 14:00:00,16.05,16.09,16.05,16.06,115100.0,11.6839,11.713,11.6839,11.6911,115100.0
2005-04-07 14:05:00,16.05,16.09,16.05,16.07,233500.0,11.6839,11.713,11.6839,11.6984,233500.0
2005-04-07 14:10:00,16.07,16.08,16.05,16.06,240300.0,11.6984,11.7057,11.6839,11.6911,240300.0
2005-04-07 14:15:00,16.05,16.07,16.05,16.06,146500.0,11.6839,11.6984,11.6839,11.6911,146500.0
2005-04-07 14:20:00,16.06,16.07,16.04,16.07,140600.0,11.6911,11.6984,11.6766,11.6984,140600.0
2005-04-07 14:25:00,16.06,16.07,16.06,16.06,18600.0,11.6911,11.6984,11.6911,11.6911,18600.0
2005-04-07 14:30:00,16.06,16.08,16.06,16.08,54800.0,11.6911,11.7057,11.6911,11.7057,54800.0
2005-04-07 14:35:00,16.08,16.1,16.07,16.09,265500.0,11.7057,11.7203,11.6984,11.713,265500.0
2005-04-07 14:40:00,16.09,16.11,16.08,16.1,157000.0,11.713,11.7275,11.7057,11.7203,157000.0
2005-04-07 14:45:00,16.1,16.1,16.08,16.08,139300.0,11.7203,11.7203,11.7057,11.7057,139300.0
2005-04-07 14:50:00,16.09,16.09,16.08,16.08,116300.0,11.713,11.713,11.7057,11.7057,116300.0
2005-04-07 14:55:00,16.07,16.12,16.07,16.1,467600.0,11.6984,11.7348,11.6984,11.7203,467600.0
2005-04-07 15:00:00,16.1,16.13,16.1,16.11,332100.0,11.7203,11.7421,11.7203,11.7275,332100.0
2005-04-07 15:05:00,16.11,16.12,16.1,16.1,266000.0,11.7275,11.7348,11.7203,11.7203,266000.0
2005-04-07 15:10:00,16.11,16.13,16.1,16.12,187100.0,11.7275,11.7421,11.7203,11.7348,187100.0
2005-04-07 15:15:00,16.13,16.19,16.12,16.15,1035300.0,11.7421,11.7858,11.7348,11.7567,1035300.0
2005-04-07 15:20:00,16.15,16.17,16.14,16.16,194800.0,11.7567,11.7712,11.7494,11.7639,194800.0
2005-04-07 15:25:00,16.16,16.18,16.16,16.18,184700.0,11.7639,11.7785,11.7639,11.7785,184700.0
2005-04-07 15:30:00,16.18,16.19,16.16,16.18,256100.0,11.7785,11.7858,11.7639,11.7785,256100.0
2005-04-07 15:35:00,16.17,16.18,16.16,16.18,169800.0,11.7712,11.7785,11.7639,11.7785,169800.0
2005-04-07 15:40:00,16.17,16.18,16.14,16.15,319900.0,11.7712,11.7785,11.7494,11.7567,319900.0
2005-04-07 15:45:00,16.14,16.15,16.14,16.14,288500.0,11.7494,11.7567,11.7494,11.7494,288500.0
2005-04-07 15:50:00,16.14,16.16,16.13,16.15,331800.0,11.7494,11.7639,11.7421,11.7567,331800.0
2005-04-07 15:55:00,16.14,16.18,16.14,16.17,904200.0,11.7494,11.7785,11.7494,11.7712,904200.0
2005-04-08 09:30:00,16.18,16.2,16.16,16.19,451200.0,11.7785,11.7931,11.7639,11.7858,451200.0
2005-04-08 09:35:00,16.19,16.21,16.17,16.18,387700.0,11.7858,11.8003,11.7712,11.7785,387700.0
2005-04-08 09:40:00,16.17,16.18,16.13,16.16,404800.0,11.7712,11.7785,11.7421,11.7639,404800.0
2005-04-08 09:45:00,16.15,16.17,16.13,16.14,238800.0,11.7567,11.7712,11.7421,11.7494,238800.0
2005-04-08 09:50:00,16.15,16.19,16.14,16.18,371900.0,11.7567,11.7858,11.7494,11.7785,371900.0
2005-04-08 09:55:00,16.18,16.19,16.13,16.19,213100.0,11.7785,11.7858,11.7421,11.7858,213100.0
2005-04-08 10:00:00,16.19,16.23,16.18,16.22,315100.0,11.7858,11.8149,11.7785,11.8076,315100.0
2005-04-08 10:05:00,16.22,16.24,16.2,16.23,318500.0,11.8076,11.8222,11.7931,11.8149,318500.0
2005-04-08 10:10:00,16.22,16.23,16.2,16.2,219000.0,11.8076,11.8149,11.7931,11.7931,219000.0
2005-04-08 10:15:00,16.2,16.21,16.18,16.2,181500.0,11.7931,11.8003,11.7785,11.7931,181500.0
2005-04-08 10:20:00,16.2,16.24,16.2,16.23,147200.0,11.7931,11.8222,11.7931,11.8149,147200.0
2005-04-08 10:25:00,16.24,16.24,16.19,16.2,264000.0,11.8222,11.8222,11.7858,11.7931,264000.0
2005-04-08 10:30:00,16.2,16.2,16.16,16.17,307200.0,11.7931,11.7931,11.7639,11.7712,307200.0
2005-04-08 10:35:00,16.16,16.17,16.13,16.14,277300.0,11.7639,11.7712,11.7421,11.7494,277300.0
2005-04-08 10:40:00,16.14,16.16,16.13,16.16,134300.0,11.7494,11.7639,11.7421,11.7639,134300.0
2005-04-08 10:45:00,16.15,16.16,16.13,16.13,244500.0,11.7567,11.7639,11.7421,11.7421,244500.0
2005-04-08 10:50:00,16.13,16.14,16.11,16.12,253500.0,11.7421,11.7494,11.7275,11.7348,253500.0
2005-04-08 10:55:00,16.12,16.18,16.11,16.17,368400.0,11.7348,11.7785,11.7275,11.7712,368400.0
2005-04-08 11:00:00,16.18,16.19,16.17,16.18,155900.0,11.7785,11.7858,11.7712,11.7785,155900.0
2005-04-08 11:05:00,16.18,16.18,16.16,16.18,102700.0,11.7785,11.7785,11.7639,11.7785,102700.0
2005-04-08 11:10:00,16.18,16.21,16.16,16.17,500600.0,11.7785,11.8003,11.7639,11.7712,500600.0
2005-04-08 11:15:00,16.17,16.18,16.14,16.14,166600.0,11.7712,11.7785,11.7494,11.7494,166600.0
2005-04-08 11:20:00,16.14,16.15,16.13,16.14,142600.0,11.7494,11.7567,11.7421,11.7494,142600.0
2005-04-08 11:25:00,16.13,16.14,16.12,16.13,38400.0,11.7421,11.7494,11.7348,11.7421,38400.0
2005-04-08 11:30:00,16.13,16.15,16.12,16.15,147000.0,11.7421,11.7567,11.7348,11.7567,147000.0
2005-04-08 11:35:00,16.14,16.15,16.14,16.14,68800.0,11.7494,11.7567,11.7494,11.7494,68800.0
2005-04-08 11:40:00,16.14,16.15,16.1,16.1,153700.0,11.7494,11.7567,11.7203,11.7203,153700.0
2005-04-08 11:45:00,16.1,16.11,16.09,16.11,210700.0,11.7203,11.7275,11.713,11.7275,210700.0
2005-04-08 11:50:00,16.1,16.11,16.09,16.11,100800.0,11.7203,11.7275,11.713,11.7275,100800.0
2005-04-08 11:55:00,16.12,16.12,16.1,16.12,60100.0,11.7348,11.7348,11.7203,11.7348,60100.0
2005-04-08 12:00:00,16.12,16.12,16.11,16.12,44600.0,11.7348,11.7348,11.7275,11.7348,44600.0
2005-04-08 12:05:00,16.12,16.13,16.11,16.12,71300.0,11.7348,11.7421,11.7275,11.7348,71300.0
2005-04-08 12:10:00,16.12,16.15,16.12,16.14,92200.0,11.7348,11.7567,11.7348,11.7494,92200.0
2005-04-08 12:15:00,16.14,16.16,16.13,16.14,146400.0,11.7494,11.7639,11.7421,11.7494,146400.0
2005-04-08 12:20:00,16.14,16.14,16.13,16.13,24500.0,11.7494,11.7494,11.7421,11.7421,24500.0
2005-04-08 12:25:00,16.13,16.15,16.13,16.13,165000.0,11.7421,11.7567,11.7421,11.7421,165000.0
2005-04-08 12:30:00,16.13,16.14,16.11,16.13,166000.0,11.7421,11.7494,11.7275,11.7421,166000.0
2005-04-08 12:35:00,16.12,16.13,16.1,16.11,95100.0,11.7348,11.7421,11.7203,11.7275,95100.0
2005-04-08 12:40:00,16.11,16.11,16.1,16.11,48800.0,11.7275,11.7275,11.7203,11.7275,48800.0
2005-04-08 12:45:00,16.11,16.12,16.1,16.1,172000.0,11.7275,11.7348,11.7203,11.7203,172000.0
2005-04-08 12:50:00,16.09,16.1,16.08,16.08,266200.0,11.713,11.7203,11.7057,11.7057,266200.0
2005-04-08 12:55:00,16.08,16.09,16.04,16.04,250700.0,11.7057,11.713,11.6766,11.6766,250700.0
2005-04-08 13:00:00,16.04,16.07,16.04,16.07,305600.0,11.6766,11.6984,11.6766,11.6984,305600.0
2005-04-08 13:05:00,16.07,16.08,16.06,16.07,76700.0,11.6984,11.7057,11.6911,11.6984,76700.0
2005-04-08 13:10:00,16.08,16.12,16.07,16.1,143500.0,11.7057,11.7348,11.6984,11.7203,143500.0
2005-04-08 13:15:00,16.11,16.11,16.08,16.08,70200.0,11.7275,11.7275,11.7057,11.7057,70200.0
2005-04-08 13:20:00,16.08,16.12,16.08,16.12,138600.0,11.7057,11.7348,11.7057,11.7348,138600.0
2005-04-08 13:25:00,16.13,16.15,16.11,16.12,382500.0,11.7421,11.7567,11.7275,11.7348,382500.0
2005-04-08 13:30:00,16.11,16.12,16.11,16.11,63200.0,11.7275,11.7348,11.7275,11.7275,63200.0
2005-04-08 13:35:00,16.12,16.12,16.11,16.12,37600.0,11.7348,11.7348,11.7275,11.7348,37600.0
2005-04-08 13:40:00,16.11,16.12,16.11,16.12,75300.0,11.7275,11.7348,11.7275,11.7348,75300.0
2005-04-08 13:45:00,16.12,16.13,16.11,16.12,54000.0,11.7348,11.7421,11.7275,11.7348,54000.0
2005-04-08 13:50:00,16.11,16.12,16.11,16.12,19300.0,11.7275,11.7348,11.7275,11.7348,19300.0
2005-04-08 13:55:00,16.11,16.13,16.11,16.11,59800.0,11.7275,11.7421,11.7275,11.7275,59800.0
2005-04-08 14:00:00,16.11,16.12,16.09,16.1,143700.0,11.7275,11.7348,11.713,11.7203,143700.0
2005-04-08 14:05:00,16.1,16.1,16.07,16.08,128300.0,11.7203,11.7203,11.6984,11.7057,128300.0
2005-04-08 14:10:00,16.08,16.12,16.07,16.11,161000.0,11.7057,11.7348,11.6984,11.7275,161000.0
2005-04-08 14:15:00,16.11,16.12,16.07,16.08,165100.0,11.7275,11.7348,11.6984,11.7057,165100.0
2005-04-08 14:20:00,16.07,16.09,16.07,16.09,125900.0,11.6984,11.713,11.6984,11.713,125900.0
2005-04-08 14:25:00,16.09,16.09,16.06,16.07,122200.0,11.713,11.713,11.6911,11.6984,122200.0
2005-04-08 14:30:00,16.07,16.08,16.06,16.08,116500.0,11.6984,11.7057,11.6911,11.7057,116500.0
2005-04-08 14:35:00,16.07,16.08,16.07,16.07,75600.0,11.6984,11.7057,11.6984,11.6984,75600.0
2005-04-08 14:40:00,16.07,16.08,16.06,16.07,163800.0,11.6984,11.7057,11.6911,11.6984,163800.0
2005-04-08 14:45:00,16.07,16.08,16.05,16.07,282000.0,11.6984,11.7057,11.6839,11.6984,282000.0
2005-04-08 14:50:00,16.07,16.08,16.07,16.07,25000.0,11.6984,11.7057,11.6984,11.6984,25000.0
2005-04-08 14:55:00,16.08,16.1,16.07,16.09,117600.0,11.7057,11.7203,11.6984,11.713,117600.0
2005-04-08 15:00:00,16.1,16.11,16.09,16.11,193700.0,11.7203,11.7275,11.713,11.7275,193700.0
2005-04-08 15:05:00,16.11,16.12,16.09,16.1,147300.0,11.7275,11.7348,11.713,11.7203,147300.0
2005-04-08 15:10:00,16.11,16.11,16.08,16.09,103700.0,11.7275,11.7275,11.7057,11.713,103700.0
2005-04-08 15:15:00,16.1,16.1,16.07,16.08,169800.0,11.7203,11.7203,11.6984,11.7057,169800.0
2005-04-08 15:20:00,16.07,16.08,16.06,16.07,69700.0,11.6984,11.7057,11.6911,11.6984,69700.0
2005-04-08 15:25:00,16.08,16.08,16.05,16.08,697900.0,11.7057,11.7057,11.6839,11.7057,697900.0
2005-04-08 15:30:00,16.07,16.08,16.06,16.08,145100.0,11.6984,11.7057,11.6911,11.7057,145100.0
2005-04-08 15:35:00,16.07,16.08,16.06,16.06,118700.0,11.6984,11.7057,11.6911,11.6911,118700.0
2005-04-08 15:40:00,16.06,16.07,16.04,16.06,225800.0,11.6911,11.6984,11.6766,11.6911,225800.0
2005-04-08 15:45:00,16.05,16.08,16.04,16.08,154400.0,11.6839,11.7057,11.6766,11.7057,154400.0
2005-04-08 15:50:00,16.08,16.09,16.07,16.08,171800.0,11.7057,11.713,11.6984,11.7057,171800.0
2005-04-08 15:55:00,16.08,16.09,16.06,16.06,494800.0,11.7057,11.713,11.6911,11.6911,494800.0
2005-04-11 09:30:00,16.13,16.15,16.1,16.15,332300.0,11.7421,11.7567,11.7203,11.7567,332300.0
2005-04-11 09:35:00,16.15,16.15,16.08,16.08,200100.0,11.7567,11.7567,11.7057,11.7057,200100.0
2005-04-11 09:40:00,16.08,16.1,16.07,16.09,274300.0,11.7057,11.7203,11.6984,11.713,274300.0
2005-04-11 09:45:00,16.08,16.12,16.08,16.12,274900.0,11.7057,11.7348,11.7057,11.7348,274900.0
2005-04-11 09:50:00,16.11,16.13,16.04,16.04,227900.0,11.7275,11.7421,11.6766,11.6766,227900.0
2005-04-11 09:55:00,16.04,16.05,16.02,16.02,164100.0,11.6766,11.6839,11.662,11.662,164100.0
2005-04-11 10:00:00,16.03,16.05,16.02,16.04,226200.0,11.6693,11.6839,11.662,11.6766,226200.0
2005-04-11 10:05:00,16.03,16.06,16.02,16.05,217000.0,11.6693,11.6911,11.662,11.6839,217000.0
2005-04-11 10:10:00,16.06,16.06,16.03,16.03,177700.0,11.6911,11.6911,11.6693,11.6693,177700.0
2005-04-11 10:15:00,16.04,16.04,16.02,16.02,123900.0,11.6766,11.6766,11.662,11.662,123900.0
2005-04-11 10:20:00,16.02,16.03,15.99,16.0,360500.0,11.662,11.6693,11.6402,11.6475,360500.0
2005-04-11 10:25:00,16.0,16.03,16.0,16.03,194700.0,11.6475,11.6693,11.6475,11.6693,194700.0
2005-04-11 10:30:00,16.03,16.05,16.02,16.04,167800.0,11.6693,11.6839,11.662,11.6766,167800.0
2005-04-11 10:35:00,16.04,16.06,16.04,16.04,165300.0,11.6766,11.6911,11.6766,11.6766,165300.0
2005-04-11 10:40:00,16.04,16.05,16.03,16.04,62700.0,11.6766,11.6839,11.6693,11.6766,62700.0
2005-04-11 10:45:00,16.04,16.04,16.03,16.03,47800.0,11.6766,11.6766,11.6693,11.6693,47800.0
2005-04-11 10:50:00,16.03,16.04,16.02,16.03,129600.0,11.6693,11.6766,11.662,11.6693,129600.0
2005-04-11 10:55:00,16.04,16.06,16.03,16.06,140400.0,11.6766,11.6911,11.6693,11.6911,140400.0
2005-04-11 11:00:00,16.06,16.06,16.05,16.06,71900.0,11.6911,11.6911,11.6839,11.6911,71900.0
2005-04-11 11:05:00,16.06,16.08,16.06,16.07,134000.0,11.6911,11.7057,11.6911,11.6984,134000.0
2005-04-11 11:10:00,16.08,16.08,16.07,16.07,58200.0,11.7057,11.7057,11.6984,11.6984,58200.0
2005-04-11 11:15:00,16.07,16.08,16.06,16.06,132500.0,11.6984,11.7057,11.6911,11.6911,132500.0
2005-04-11 11:20:00,16.06,16.07,16.04,16.05,140800.0,11.6911,11.6984,11.6766,11.6839,140800.0
2005-04-11 11:25:00,16.04,16.05,16.02,16.02,96700.0,11.6766,11.6839,11.662,11.662,96700.0
2005-04-11 11:30:00,16.03,16.03,16.01,16.02,99800.0,11.6693,11.6693,11.6547,11.662,99800.0
2005-04-11 11:35:00,16.02,16.03,16.01,16.02,87000.0,11.662,11.6693,11.6547,11.662,87000.0
2005-04-11 11:40:00,16.02,16.03,16.02,16.02,43600.0,11.662,11.6693,11.662,11.662,43600.0
2005-04-11 11:45:00,16.02,16.03,16.01,16.01,53700.0,11.662,11.6693,11.6547,11.6547,53700.0
2005-04-11 11:50:00,16.01,16.02,16.01,16.01,44700.0,11.6547,11.662,11.6547,11.6547,44700.0
2005-04-11 11:55:00,16.02,16.02,16.01,16.02,40800.0,11.662,11.662,11.6547,11.662,40800.0
2005-04-11 12:00:00,16.01,16.06,16.01,16.04,240900.0,11.6547,11.6911,11.6547,11.6766,240900.0
2005-04-11 12:05:00,16.05,16.05,16.03,16.05,144800.0,11.6839,11.6839,11.6693,11.6839,144800.0
2005-04-11 12:10:00,16.05,16.05,16.04,16.04,39700.0,11.6839,11.6839,11.6766,11.6766,39700.0
2005-04-11 12:15:00,16.04,16.05,16.04,16.04,49700.0,11.6766,11.6839,11.6766,11.6766,49700.0
2005-04-11 12:20:00,16.04,16.04,16.03,16.03,55500.0,11.6766,11.6766,11.6693,11.6693,55500.0
2005-04-11 12:25:00,16.03,16.06,16.03,16.06,104900.0,11.6693,11.6911,11.6693,11.6911,104900.0
2005-04-11 12:30:00,16.05,16.07,16.05,16.07,92600.0,11.6839,11.6984,11.6839,11.6984,92600.0
2005-04-11 12:35:00,16.07,16.08,16.06,16.07,134700.0,11.6984,11.7057,11.6911,11.6984,134700.0
2005-04-11 12:40:00,16.08,16.08,16.07,16.07,38400.0,11.7057,11.7057,11.6984,11.6984,38400.0
2005-04-11 12:45:00,16.07,16.08,16.06,16.07,55300.0,11.6984,11.7057,11.6911,11.6984,55300.0
2005-04-11 12:50:00,16.07,16.08,16.06,16.07,45000.0,11.6984,11.7057,11.6911,11.6984,45000.0
2005-04-11 12:55:00,16.07,16.08,16.06,16.07,367000.0,11.6984,11.7057,11.6911,11.6984,367000.0
2005-04-11 13:00:00,16.07,16.07,16.05,16.06,108400.0,11.6984,11.6984,11.6839,11.6911,108400.0
2005-04-11 13:05:00,16.06,16.06,16.03,16.04,46600.0,11.6911,11.6911,11.6693,11.6766,46600.0
2005-04-11 13:10:00,16.04,16.04,16.0,16.02,75800.0,11.6766,11.6766,11.6475,11.662,75800.0
2005-04-11 13:15:00,16.03,16.04,16.02,16.04,193500.0,11.6693,11.6766,11.662,11.6766,193500.0
2005-04-11 13:20:00,16.04,16.05,16.02,16.04,161000.0,11.6766,11.6839,11.662,11.6766,161000.0
2005-04-11 13:25:00,16.03,16.05,16.03,16.04,97100.0,11.6693,11.6839,11.6693,11.6766,97100.0
2005-04-11 13:30:00,16.04,16.05,16.04,16.05,65300.0,11.6766,11.6839,11.6766,11.6839,65300.0
2005-04-11 13:35:00,16.05,16.05,16.03,16.04,151400.0,11.6839,11.6839,11.6693,11.6766,151400.0
2005-04-11 13:40:00,16.04,16.05,16.04,16.05,30900.0,11.6766,11.6839,11.6766,11.6839,30900.0
2005-04-11 13:45:00,16.05,16.05,16.01,16.01,206800.0,11.6839,11.6839,11.6547,11.6547,206800.0
2005-04-11 13:50:00,16.02,16.03,16.01,16.01,119500.0,11.662,11.6693,11.6547,11.6547,119500.0
2005-04-11 13:55:00,16.01,16.01,15.99,16.01,312200.0,11.6547,11.6547,11.6402,11.6547,312200.0
2005-04-11 14:00:00,16.0,16.01,15.99,15.99,206500.0,11.6475,11.6547,11.6402,11.6402,206500.0
2005-04-11 14:05:00,15.99,16.01,15.98,15.99,606100.0,11.6402,11.6547,11.6329,11.6402,606100.0
2005-04-11 14:10:00,16.0,16.0,15.99,15.99,93100.0,11.6475,11.6475,11.6402,11.6402,93100.0
2005-04-11 14:15:00,16.0,16.01,15.99,16.0,160900.0,11.6475,11.6547,11.6402,11.6475,160900.0
2005-04-11 14:20:00,16.0,16.01,16.0,16.01,93300.0,11.6475,11.6547,11.6475,11.6547,93300.0
2005-04-11 14:25:00,16.01,16.01,15.99,16.01,68000.0,11.6547,11.6547,11.6402,11.6547,68000.0
2005-04-11 14:30:00,16.0,16.03,16.0,16.0,273900.0,11.6475,11.6693,11.6475,11.6475,273900.0
2005-04-11 14:35:00,16.0,16.01,16.0,16.0,38900.0,11.6475,11.6547,11.6475,11.6475,38900.0
2005-04-11 14:40:00,16.0,16.02,16.0,16.01,101500.0,11.6475,11.662,11.6475,11.6547,101500.0
2005-04-11 14:45:00,16.01,16.03,16.0,16.02,105100.0,11.6547,11.6693,11.6475,11.662,105100.0
2005-04-11 14:50:00,16.02,16.02,16.0,16.02,92200.0,11.662,11.662,11.6475,11.662,92200.0
2005-04-11 14:55:00,16.01,16.02,16.01,16.01,35600.0,11.6547,11.662,11.6547,11.6547,35600.0
2005-04-11 15:00:00,16.01,16.01,15.99,16.01,220000.0,11.6547,11.6547,11.6402,11.6547,220000.0
2005-04-11 15:05:00,16.0,16.03,16.0,16.02,132500.0,11.6475,11.6693,11.6475,11.662,132500.0
2005-04-11 15:10:00,16.02,16.02,16.0,16.0,120100.0,11.662,11.662,11.6475,11.6475,120100.0
2005-04-11 15:15:00,16.0,16.01,16.0,16.01,139500.0,11.6475,11.6547,11.6475,11.6547,139500.0
2005-04-11 15:20:00,16.0,16.03,16.0,16.03,83200.0,11.6475,11.6693,11.6475,11.6693,83200.0
2005-04-11 15:25:00,16.03,16.03,16.01,16.02,150100.0,11.6693,11.6693,11.6547,11.662,150100.0
2005-04-11 15:30:00,16.01,16.02,16.01,16.02,59300.0,11.6547,11.662,11.6547,11.662,59300.0
2005-04-11 15:35:00,16.02,16.02,15.99,15.99,133900.0,11.662,11.662,11.6402,11.6402,133900.0
2005-04-11 15:40:00,16.0,16.01,15.99,16.0,280200.0,11.6475,11.6547,11.6402,11.6475,280200.0
2005-04-11 15:45:00,16.01,16.01,16.0,16.0,128200.0,11.6547,11.6547,11.6475,11.6475,128200.0
2005-04-11 15:50:00,16.01,16.01,16.0,16.0,169100.0,11.6547,11.6547,11.6475,11.6475,169100.0
2005-04-11 15:55:00,16.01,16.01,15.99,15.99,471000.0,11.6547,11.6547,11.6402,11.6402,471000.0
2005-04-12 09:30:00,15.99,16.04,15.92,15.92,519300.0,11.6402,11.6766,11.5892,11.5892,519300.0
2005-04-12 09:35:00,15.93,15.95,15.81,15.82,1050800.0,11.5965,11.6111,11.5092,11.5164,1050800.0
2005-04-12 09:40:00,15.81,15.84,15.78,15.8,924200.0,11.5092,11.531,11.4873,11.5019,924200.0
2005-04-12 09:45:00,15.79,15.82,15.78,15.79,573600.0,11.4946,11.5164,11.4873,11.4946,573600.0
2005-04-12 09:50:00,15.79,15.82,15.78,15.8,602600.0,11.4946,11.5164,11.4873,11.5019,602600.0
2005-04-12 09:55:00,15.8,15.81,15.75,15.78,850400.0,11.5019,11.5092,11.4655,11.4873,850400.0
2005-04-12 10:00:00,15.78,15.84,15.77,15.84,550600.0,11.4873,11.531,11.48,11.531,550600.0
2005-04-12 10:05:00,15.84,15.86,15.77,15.79,546600.0,11.531,11.5455,11.48,11.4946,546600.0
2005-04-12 10:10:00,15.78,15.8,15.77,15.79,149800.0,11.4873,11.5019,11.48,11.4946,149800.0
2005-04-12 10:15:00,15.79,15.84,15.78,15.84,431800.0,11.4946,11.531,11.4873,11.531,431800.0
2005-04-12 10:20:00,15.83,15.86,15.81,15.84,625700.0,11.5237,11.5455,11.5092,11.531,625700.0
2005-04-12 10:25:00,15.84,15.86,15.82,15.84,668900.0,11.531,11.5455,11.5164,11.531,668900.0
2005-04-12 10:30:00,15.83,15.84,15.8,15.81,171300.0,11.5237,11.531,11.5019,11.5092,171300.0
2005-04-12 10:35:00,15.8,15.84,15.8,15.82,394100.0,11.5019,11.531,11.5019,11.5164,394100.0
2005-04-12 10:40:00,15.83,15.83,15.79,15.8,379000.0,11.5237,11.5237,11.4946,11.5019,379000.0
2005-04-12 10:45:00,15.8,15.81,15.75,15.76,805300.0,11.5019,11.5092,11.4655,11.4728,805300.0
2005-04-12 10:50:00,15.76,15.79,15.75,15.79,305400.0,11.4728,11.4946,11.4655,11.4946,305400.0
2005-04-12 10:55:00,15.78,15.79,15.76,15.76,139400.0,11.4873,11.4946,11.4728,11.4728,139400.0
2005-04-12 11:00:00,15.77,15.78,15.76,15.77,462200.0,11.48,11.4873,11.4728,11.48,462200.0
2005-04-12 11:05:00,15.78,15.78,15.77,15.78,176400.0,11.4873,11.4873,11.48,11.4873,176400.0
2005-04-12 11:10:00,15.77,15.79,15.76,15.78,264500.0,11.48,11.4946,11.4728,11.4873,264500.0
2005-04-12 11:15:00,15.79,15.79,15.77,15.78,270100.0,11.4946,11.4946,11.48,11.4873,270100.0
2005-04-12 11:20:00,15.78,15.8,15.77,15.78,134700.0,11.4873,11.5019,11.48,11.4873,134700.0
2005-04-12 11:25:00,15.78,15.79,15.76,15.77,609500.0,11.4873,11.4946,11.4728,11.48,609500.0
2005-04-12 11:30:00,15.78,15.79,15.77,15.78,139700.0,11.4873,11.4946,11.48,11.4873,139700.0
2005-04-12 11:35:00,15.77,15.8,15.77,15.8,138500.0,11.48,11.5019,11.48,11.5019,138500.0
2005-04-12 11:40:00,15.8,15.81,15.78,15.81,187300.0,11.5019,11.5092,11.4873,11.5092,187300.0
2005-04-12 11:45:00,15.81,15.84,15.8,15.84,273000.0,11.5092,11.531,11.5019,11.531,273000.0
2005-04-12 11:50:00,15.84,15.85,15.83,15.84,246100.0,11.531,11.5383,11.5237,11.531,246100.0
2005-04-12 11:55:00,15.84,15.84,15.8,15.83,900200.0,11.531,11.531,11.5019,11.5237,900200.0
2005-04-12 12:00:00,15.83,15.83,15.8,15.8,249300.0,11.5237,11.5237,11.5019,11.5019,249300.0
2005-04-12 12:05:00,15.8,15.8,15.78,15.79,194800.0,11.5019,11.5019,11.4873,11.4946,194800.0
2005-04-12 12:10:00,15.79,15.81,15.79,15.81,82800.0,11.4946,11.5092,11.4946,11.5092,82800.0
2005-04-12 12:15:00,15.81,15.81,15.78,15.79,79400.0,11.5092,11.5092,11.4873,11.4946,79400.0
2005-04-12 12:20:00,15.79,15.8,15.78,15.79,172000.0,11.4946,11.5019,11.4873,11.4946,172000.0
2005-04-12 12:25:00,15.79,15.8,15.78,15.78,154900.0,11.4946,11.5019,11.4873,11.4873,154900.0
2005-04-12 12:30:00,15.78,15.8,15.78,15.79,55900.0,11.4873,11.5019,11.4873,11.4946,55900.0
2005-04-12 12:35:00,15.79,15.8,15.79,15.79,115500.0,11.4946,11.5019,11.4946,11.4946,115500.0
2005-04-12 12:40:00,15.79,15.79,15.77,15.78,345700.0,11.4946,11.4946,11.48,11.4873,345700.0
2005-04-12 12:45:00,15.78,15.81,15.77,15.79,159800.0,11.4873,11.5092,11.48,11.4946,159800.0
2005-04-12 12:50:00,15.8,15.8,15.79,15.8,36600.0,11.5019,11.5019,11.4946,11.5019,36600.0
2005-04-12 12:55:00,15.8,15.8,15.78,15.78,137700.0,11.5019,11.5019,11.4873,11.4873,137700.0
2005-04-12 13:00:00,15.78,15.8,15.78,15.79,216100.0,11.4873,11.5019,11.4873,11.4946,216100.0
2005-04-12 13:05:00,15.78,15.79,15.78,15.78,97800.0,11.4873,11.4946,11.4873,11.4873,97800.0
2005-04-12 13:10:00,15.78,15.79,15.78,15.79,77500.0,11.4873,11.4946,11.4873,11.4946,77500.0
2005-04-12 13:15:00,15.79,15.79,15.78,15.78,64000.0,11.4946,11.4946,11.4873,11.4873,64000.0
2005-04-12 13:20:00,15.78,15.8,15.78,15.8,150700.0,11.4873,11.5019,11.4873,11.5019,150700.0
2005-04-12 13:25:00,15.8,15.8,15.78,15.78,94000.0,11.5019,11.5019,11.4873,11.4873,94000.0
2005-04-12 13:30:00,15.79,15.79,15.76,15.77,361400.0,11.4946,11.4946,11.4728,11.48,361400.0
2005-04-12 13:35:00,15.76,15.77,15.71,15.75,917900.0,11.4728,11.48,11.4364,11.4655,917900.0
2005-04-12 13:40:00,15.74,15.75,15.73,15.73,171600.0,11.4582,11.4655,11.4509,11.4509,171600.0
2005-04-12 13:45:00,15.73,15.74,15.71,15.72,237500.0,11.4509,11.4582,11.4364,11.4436,237500.0
2005-04-12 13:50:00,15.72,15.73,15.71,15.73,152600.0,11.4436,11.4509,11.4364,11.4509,152600.0
2005-04-12 13:55:00,15.72,15.73,15.68,15.68,345600.0,11.4436,11.4509,11.4145,11.4145,345600.0
2005-04-12 14:00:00,15.68,15.71,15.62,15.7,979900.0,11.4145,11.4364,11.3708,11.4291,979900.0
2005-04-12 14:05:00,15.7,15.7,15.64,15.7,571600.0,11.4291,11.4291,11.3854,11.4291,571600.0
2005-04-12 14:10:00,15.7,15.74,15.65,15.69,746900.0,11.4291,11.4582,11.3927,11.4218,746900.0
2005-04-12 14:15:00,15.69,15.77,15.69,15.71,664400.0,11.4218,11.48,11.4218,11.4364,664400.0
2005-04-12 14:20:00,15.76,15.81,15.75,15.78,801700.0,11.4728,11.5092,11.4655,11.4873,801700.0
2005-04-12 14:25:00,15.78,15.79,15.75,15.77,401500.0,11.4873,11.4946,11.4655,11.48,401500.0
2005-04-12 14:30:00,15.77,15.81,15.75,15.79,508400.0,11.48,11.5092,11.4655,11.4946,508400.0
2005-04-12 14:35:00,15.78,15.79,15.75,15.78,187400.0,11.4873,11.4946,11.4655,11.4873,187400.0
2005-04-12 14:40:00,15.78,15.85,15.77,15.85,607900.0,11.4873,11.5383,11.48,11.5383,607900.0
2005-04-12 14:45:00,15.84,15.88,15.83,15.87,769700.0,11.531,11.5601,11.5237,11.5528,769700.0
2005-04-12 14:50:00,15.87,15.87,15.84,15.87,586200.0,11.5528,11.5528,11.531,11.5528,586200.0
2005-04-12 14:55:00,15.87,15.89,15.86,15.88,418900.0,11.5528,11.5674,11.5455,11.5601,418900.0
2005-04-12 15:00:00,15.88,15.93,15.86,15.92,554900.0,11.5601,11.5965,11.5455,11.5892,554900.0
2005-04-12 15:05:00,15.91,15.93,15.91,15.93,459100.0,11.5819,11.5965,11.5819,11.5965,459100.0
2005-04-12 15:10:00,15.93,15.94,15.89,15.9,400000.0,11.5965,11.6038,11.5674,11.5747,400000.0
2005-04-12 15:15:00,15.9,15.95,15.89,15.93,399900.0,11.5747,11.6111,11.5674,11.5965,399900.0
2005-04-12 15:20:00,15.93,15.94,15.9,15.91,241300.0,11.5965,11.6038,11.5747,11.5819,241300.0
2005-04-12 15:25:00,15.9,15.93,15.9,15.93,317900.0,11.5747,11.5965,11.5747,11.5965,317900.0
2005-04-12 15:30:00,15.93,15.96,15.92,15.95,621400.0,11.5965,11.6183,11.5892,11.6111,621400.0
2005-04-12 15:35:00,15.96,15.99,15.95,15.98,596400.0,11.6183,11.6402,11.6111,11.6329,596400.0
2005-04-12 15:40:00,15.99,16.0,15.94,15.95,947900.0,11.6402,11.6475,11.6038,11.6111,947900.0
2005-04-12 15:45:00,15.95,15.98,15.95,15.96,398600.0,11.6111,11.6329,11.6111,11.6183,398600.0
2005-04-12 15:50:00,15.95,15.98,15.95,15.97,444500.0,11.6111,11.6329,11.6111,11.6256,444500.0
2005-04-12 15:55:00,15.96,15.97,15.92,15.94,843300.0,11.6183,11.6256,11.5892,11.6038,843300.0
2005-04-13 09:30:00,15.82,15.85,15.81,15.83,861000.0,11.5164,11.5383,11.5092,11.5237,861000.0
2005-04-13 09:35:00,15.82,15.83,15.73,15.75,928000.0,11.5164,11.5237,11.4509,11.4655,928000.0
2005-04-13 09:40:00,15.75,15.77,15.67,15.72,1209000.0,11.4655,11.48,11.4072,11.4436,1209000.0
2005-04-13 09:45:00,15.72,15.77,15.7,15.75,529600.0,11.4436,11.48,11.4291,11.4655,529600.0
2005-04-13 09:50:00,15.75,15.76,15.68,15.69,480200.0,11.4655,11.4728,11.4145,11.4218,480200.0
2005-04-13 09:55:00,15.68,15.73,15.68,15.73,376700.0,11.4145,11.4509,11.4145,11.4509,376700.0
2005-04-13 10:00:00,15.73,15.76,15.69,15.7,480500.0,11.4509,11.4728,11.4218,11.4291,480500.0
2005-04-13 10:05:00,15.7,15.71,15.69,15.7,345100.0,11.4291,11.4364,11.4218,11.4291,345100.0
2005-04-13 10:10:00,15.7,15.71,15.68,15.7,527500.0,11.4291,11.4364,11.4145,11.4291,527500.0
2005-04-13 10:15:00,15.7,15.7,15.67,15.7,284800.0,11.4291,11.4291,11.4072,11.4291,284800.0
2005-04-13 10:20:00,15.7,15.74,15.69,15.73,633300.0,11.4291,11.4582,11.4218,11.4509,633300.0
2005-04-13 10:25:00,15.73,15.74,15.71,15.73,293900.0,11.4509,11.4582,11.4364,11.4509,293900.0
2005-04-13 10:30:00,15.72,15.79,15.72,15.76,717300.0,11.4436,11.4946,11.4436,11.4728,717300.0
2005-04-13 10:35:00,15.76,15.77,15.71,15.73,418500.0,11.4728,11.48,11.4364,11.4509,418500.0
2005-04-13 10:40:00,15.73,15.73,15.69,15.69,288800.0,11.4509,11.4509,11.4218,11.4218,288800.0
2005-04-13 10:45:00,15.7,15.71,15.67,15.69,485600.0,11.4291,11.4364,11.4072,11.4218,485600.0
2005-04-13 10:50:00,15.69,15.73,15.68,15.72,296400.0,11.4218,11.4509,11.4145,11.4436,296400.0
2005-04-13 10:55:00,15.72,15.75,15.72,15.72,293900.0,11.4436,11.4655,11.4436,11.4436,293900.0
2005-04-13 11:00:00,15.72,15.73,15.69,15.69,224600.0,11.4436,11.4509,11.4218,11.4218,224600.0
2005-04-13 11:05:00,15.7,15.7,15.66,15.66,702100.0,11.4291,11.4291,11.4,11.4,702100.0
2005-04-13 11:10:00,15.67,15.7,15.65,15.67,525100.0,11.4072,11.4291,11.3927,11.4072,525100.0
2005-04-13 11:15:00,15.68,15.68,15.66,15.67,184900.0,11.4145,11.4145,11.4,11.4072,184900.0
2005-04-13 11:20:00,15.68,15.68,15.65,15.66,579900.0,11.4145,11.4145,11.3927,11.4,579900.0
2005-04-13 11:25:00,15.66,15.68,15.64,15.68,561500.0,11.4,11.4145,11.3854,11.4145,561500.0
2005-04-13 11:30:00,15.68,15.7,15.68,15.69,246200.0,11.4145,11.4291,11.4145,11.4218,246200.0
2005-04-13 11:35:00,15.68,15.71,15.67,15.67,363200.0,11.4145,11.4364,11.4072,11.4072,363200.0
2005-04-13 11:40:00,15.67,15.7,15.67,15.7,91600.0,11.4072,11.4291,11.4072,11.4291,91600.0
2005-04-13 11:45:00,15.7,15.73,15.69,15.69,358900.0,11.4291,11.4509,11.4218,11.4218,358900.0
2005-04-13 11:50:00,15.69,15.72,15.69,15.72,263700.0,11.4218,11.4436,11.4218,11.4436,263700.0
2005-04-13 11:55:00,15.71,15.72,15.69,15.71,833400.0,11.4364,11.4436,11.4218,11.4364,833400.0
2005-04-13 12:00:00,15.71,15.74,15.71,15.74,343400.0,11.4364,11.4582,11.4364,11.4582,343400.0
2005-04-13 12:05:00,15.73,15.75,15.73,15.73,217900.0,11.4509,11.4655,11.4509,11.4509,217900.0
2005-04-13 12:10:00,15.73,15.73,15.71,15.72,301600.0,11.4509,11.4509,11.4364,11.4436,301600.0
2005-04-13 12:15:00,15.71,15.73,15.7,15.71,219600.0,11.4364,11.4509,11.4291,11.4364,219600.0
2005-04-13 12:20:00,15.7,15.73,15.7,15.72,104900.0,11.4291,11.4509,11.4291,11.4436,104900.0
2005-04-13 12:25:00,15.72,15.73,15.68,15.68,393200.0,11.4436,11.4509,11.4145,11.4145,393200.0
2005-04-13 12:30:00,15.69,15.69,15.66,15.67,418800.0,11.4218,11.4218,11.4,11.4072,418800.0
2005-04-13 12:35:00,15.67,15.69,15.65,15.65,497200.0,11.4072,11.4218,11.3927,11.3927,497200.0
2005-04-13 12:40:00,15.66,15.66,15.64,15.65,228900.0,11.4,11.4,11.3854,11.3927,228900.0
2005-04-13 12:45:00,15.65,15.65,15.64,15.65,217400.0,11.3927,11.3927,11.3854,11.3927,217400.0
2005-04-13 12:50:00,15.65,15.68,15.64,15.66,138800.0,11.3927,11.4145,11.3854,11.4,138800.0
2005-04-13 12:55:00,15.65,15.7,15.65,15.7,219600.0,11.3927,11.4291,11.3927,11.4291,219600.0
2005-04-13 13:00:00,15.7,15.7,15.65,15.66,437100.0,11.4291,11.4291,11.3927,11.4,437100.0
2005-04-13 13:05:00,15.66,15.66,15.61,15.61,424800.0,11.4,11.4,11.3636,11.3636,424800.0
2005-04-13 13:10:00,15.62,15.63,15.6,15.62,488900.0,11.3708,11.3781,11.3563,11.3708,488900.0
2005-04-13 13:15:00,15.62,15.64,15.61,15.63,250500.0,11.3708,11.3854,11.3636,11.3781,250500.0
2005-04-13 13:20:00,15.64,15.64,15.61,15.62,189500.0,11.3854,11.3854,11.3636,11.3708,189500.0
2005-04-13 13:25:00,15.62,15.62,15.59,15.6,240900.0,11.3708,11.3708,11.349,11.3563,240900.0
2005-04-13 13:30:00,15.6,15.61,15.58,15.59,527900.0,11.3563,11.3636,11.3417,11.349,527900.0
2005-04-13 13:35:00,15.59,15.6,15.57,15.59,241700.0,11.349,11.3563,11.3344,11.349,241700.0
2005-04-13 13:40:00,15.58,15.61,15.56,15.6,366200.0,11.3417,11.3636,11.3272,11.3563,366200.0
2005-04-13 13:45:00,15.59,15.6,15.57,15.59,189000.0,11.349,11.3563,11.3344,11.349,189000.0
2005-04-13 13:50:00,15.58,15.59,15.55,15.56,192700.0,11.3417,11.349,11.3199,11.3272,192700.0
2005-04-13 13:55:00,15.56,15.57,15.55,15.57,324400.0,11.3272,11.3344,11.3199,11.3344,324400.0
2005-04-13 14:00:00,15.56,15.59,15.55,15.56,356600.0,11.3272,11.349,11.3199,11.3272,356600.0
2005-04-13 14:05:00,15.56,15.56,15.55,15.56,150600.0,11.3272,11.3272,11.3199,11.3272,150600.0
2005-04-13 14:10:00,15.55,15.57,15.54,15.56,531600.0,11.3199,11.3344,11.3126,11.3272,531600.0
2005-04-13 14:15:00,15.57,15.59,15.56,15.59,206500.0,11.3344,11.349,11.3272,11.349,206500.0
2005-04-13 14:20:00,15.58,15.62,15.58,15.61,253800.0,11.3417,11.3708,11.3417,11.3636,253800.0
2005-04-13 14:25:00,15.61,15.62,15.6,15.6,202100.0,11.3636,11.3708,11.3563,11.3563,202100.0
2005-04-13 14:30:00,15.61,15.61,15.58,15.59,256900.0,11.3636,11.3636,11.3417,11.349,256900.0
2005-04-13 14:35:00,15.59,15.6,15.58,15.59,109600.0,11.349,11.3563,11.3417,11.349,109600.0
2005-04-13 14:40:00,15.59,15.62,15.59,15.62,180800.0,11.349,11.3708,11.349,11.3708,180800.0
2005-04-13 14:45:00,15.62,15.62,15.58,15.58,146400.0,11.3708,11.3708,11.3417,11.3417,146400.0
2005-04-13 14:50:00,15.58,15.61,15.57,15.59,217300.0,11.3417,11.3636,11.3344,11.349,217300.0
2005-04-13 14:55:00,15.58,15.59,15.55,15.57,362800.0,11.3417,11.349,11.3199,11.3344,362800.0
2005-04-13 15:00:00,15.56,15.57,15.52,15.52,777600.0,11.3272,11.3344,11.298,11.298,777600.0
2005-04-13 15:05:00,15.52,15.55,15.47,15.51,1373300.0,11.298,11.3199,11.2616,11.2908,1373300.0
2005-04-13 15:10:00,15.51,15.53,15.49,15.5,466300.0,11.2908,11.3053,11.2762,11.2835,466300.0
2005-04-13 15:15:00,15.49,15.51,15.48,15.5,822700.0,11.2762,11.2908,11.2689,11.2835,822700.0
2005-04-13 15:20:00,15.5,15.5,15.46,15.49,733200.0,11.2835,11.2835,11.2544,11.2762,733200.0
2005-04-13 15:25:00,15.49,15.49,15.45,15.47,1045900.0,11.2762,11.2762,11.2471,11.2616,1045900.0
2005-04-13 15:30:00,15.47,15.48,15.45,15.47,955100.0,11.2616,11.2689,11.2471,11.2616,955100.0
2005-04-13 15:35:00,15.46,15.47,15.45,15.46,989800.0,11.2544,11.2616,11.2471,11.2544,989800.0
2005-04-13 15:40:00,15.46,15.48,15.43,15.47,2103500.0,11.2544,11.2689,11.2325,11.2616,2103500.0
2005-04-13 15:45:00,15.46,15.48,15.45,15.47,1203600.0,11.2544,11.2689,11.2471,11.2616,1203600.0
2005-04-13 15:50:00,15.47,15.48,15.45,15.48,1527800.0,11.2616,11.2689,11.2471,11.2689,1527800.0
2005-04-13 15:55:00,15.47,15.48,15.44,15.44,1649200.0,11.2616,11.2689,11.2398,11.2398,1649200.0
2005-04-14 09:30:00,15.54,15.63,15.5,15.5,1180800.0,11.3126,11.3781,11.2835,11.2835,1180800.0
2005-04-14 09:35:00,15.5,15.51,15.38,15.42,1264700.0,11.2835,11.2908,11.1961,11.2252,1264700.0
2005-04-14 09:40:00,15.42,15.54,15.37,15.54,905600.0,11.2252,11.3126,11.1888,11.3126,905600.0
2005-04-14 09:45:00,15.53,15.56,15.48,15.54,355700.0,11.3053,11.3272,11.2689,11.3126,355700.0
2005-04-14 09:50:00,15.55,15.56,15.46,15.5,763500.0,11.3199,11.3272,11.2544,11.2835,763500.0
2005-04-14 09:55:00,15.49,15.51,15.44,15.46,491500.0,11.2762,11.2908,11.2398,11.2544,491500.0
2005-04-14 10:00:00,15.47,15.51,15.46,15.46,247400.0,11.2616,11.2908,11.2544,11.2544,247400.0
2005-04-14 10:05:00,15.46,15.5,15.45,15.47,467800.0,11.2544,11.2835,11.2471,11.2616,467800.0
2005-04-14 10:10:00,15.46,15.46,15.39,15.43,585900.0,11.2544,11.2544,11.2034,11.2325,585900.0
2005-04-14 10:15:00,15.42,15.45,15.39,15.39,435700.0,11.2252,11.2471,11.2034,11.2034,435700.0
2005-04-14 10:20:00,15.39,15.4,15.3,15.31,699100.0,11.2034,11.2107,11.1379,11.1452,699100.0
2005-04-14 10:25:00,15.32,15.34,15.29,15.31,798800.0,11.1524,11.167,11.1306,11.1452,798800.0
2005-04-14 10:30:00,15.31,15.31,15.23,15.3,462400.0,11.1452,11.1452,11.0869,11.1379,462400.0
2005-04-14 10:35:00,15.3,15.32,15.29,15.31,328700.0,11.1379,11.1524,11.1306,11.1452,328700.0
2005-04-14 10:40:00,15.31,15.36,15.3,15.35,468700.0,11.1452,11.1816,11.1379,11.1743,468700.0
2005-04-14 10:45:00,15.35,15.38,15.34,15.35,422300.0,11.1743,11.1961,11.167,11.1743,422300.0
2005-04-14 10:50:00,15.34,15.4,15.34,15.35,478100.0,11.167,11.2107,11.167,11.1743,478100.0
2005-04-14 10:55:00,15.35,15.39,15.35,15.39,370800.0,11.1743,11.2034,11.1743,11.2034,370800.0
2005-04-14 11:00:00,15.39,15.4,15.36,15.37,219400.0,11.2034,11.2107,11.1816,11.1888,219400.0
2005-04-14 11:05:00,15.37,15.46,15.36,15.46,386600.0,11.1888,11.2544,11.1816,11.2544,386600.0
2005-04-14 11:10:00,15.47,15.48,15.42,15.42,416800.0,11.2616,11.2689,11.2252,11.2252,416800.0
2005-04-14 11:15:00,15.42,15.43,15.39,15.43,322800.0,11.2252,11.2325,11.2034,11.2325,322800.0
2005-04-14 11:20:00,15.42,15.43,15.4,15.43,132600.0,11.2252,11.2325,11.2107,11.2325,132600.0
2005-04-14 11:25:00,15.42,15.44,15.42,15.44,64700.0,11.2252,11.2398,11.2252,11.2398,64700.0
2005-04-14 11:30:00,15.43,15.44,15.41,15.43,113600.0,11.2325,11.2398,11.218,11.2325,113600.0
2005-04-14 11:35:00,15.44,15.5,15.43,15.48,604700.0,11.2398,11.2835,11.2325,11.2689,604700.0
2005-04-14 11:40:00,15.49,15.51,15.46,15.48,382200.0,11.2762,11.2908,11.2544,11.2689,382200.0
2005-04-14 11:45:00,15.48,15.5,15.47,15.48,318700.0,11.2689,11.2835,11.2616,11.2689,318700.0
2005-04-14 11:50:00,15.48,15.5,15.48,15.49,193500.0,11.2689,11.2835,11.2689,11.2762,193500.0
2005-04-14 11:55:00,15.49,15.5,15.47,15.47,175300.0,11.2762,11.2835,11.2616,11.2616,175300.0
2005-04-14 12:00:00,15.48,15.5,15.47,15.5,337600.0,11.2689,11.2835,11.2616,11.2835,337600.0
2005-04-14 12:05:00,15.5,15.51,15.49,15.5,133700.0,11.2835,11.2908,11.2762,11.2835,133700.0
2005-04-14 12:10:00,15.5,15.5,15.48,15.49,192700.0,11.2835,11.2835,11.2689,11.2762,192700.0
2005-04-14 12:15:00,15.49,15.5,15.46,15.46,294200.0,11.2762,11.2835,11.2544,11.2544,294200.0
2005-04-14 12:20:00,15.46,15.47,15.43,15.44,446000.0,11.2544,11.2616,11.2325,11.2398,446000.0
2005-04-14 12:25:00,15.44,15.45,15.42,15.42,288300.0,11.2398,11.2471,11.2252,11.2252,288300.0
2005-04-14 12:30:00,15.42,15.46,15.42,15.46,503400.0,11.2252,11.2544,11.2252,11.2544,503400.0
2005-04-14 12:35:00,15.46,15.46,15.44,15.44,209800.0,11.2544,11.2544,11.2398,11.2398,209800.0
2005-04-14 12:40:00,15.44,15.45,15.39,15.39,326600.0,11.2398,11.2471,11.2034,11.2034,326600.0
2005-04-14 12:45:00,15.4,15.4,15.37,15.4,329500.0,11.2107,11.2107,11.1888,11.2107,329500.0
2005-04-14 12:50:00,15.4,15.4,15.37,15.38,109500.0,11.2107,11.2107,11.1888,11.1961,109500.0
2005-04-14 12:55:00,15.38,15.4,15.37,15.4,165200.0,11.1961,11.2107,11.1888,11.2107,165200.0
2005-04-14 13:00:00,15.4,15.4,15.39,15.39,102700.0,11.2107,11.2107,11.2034,11.2034,102700.0
2005-04-14 13:05:00,15.4,15.41,15.39,15.39,75800.0,11.2107,11.218,11.2034,11.2034,75800.0
2005-04-14 13:10:00,15.39,15.4,15.36,15.37,531300.0,11.2034,11.2107,11.1816,11.1888,531300.0
2005-04-14 13:15:00,15.37,15.4,15.34,15.36,494300.0,11.1888,11.2107,11.167,11.1816,494300.0
2005-04-14 13:20:00,15.37,15.37,15.36,15.36,193300.0,11.1888,11.1888,11.1816,11.1816,193300.0
2005-04-14 13:25:00,15.36,15.37,15.35,15.36,173500.0,11.1816,11.1888,11.1743,11.1816,173500.0
2005-04-14 13:30:00,15.36,15.37,15.35,15.35,301700.0,11.1816,11.1888,11.1743,11.1743,301700.0
2005-04-14 13:35:00,15.36,15.38,15.35,15.38,413500.0,11.1816,11.1961,11.1743,11.1961,413500.0
2005-04-14 13:40:00,15.38,15.4,15.37,15.4,297500.0,11.1961,11.2107,11.1888,11.2107,297500.0
2005-04-14 13:45:00,15.4,15.41,15.39,15.4,283800.0,11.2107,11.218,11.2034,11.2107,283800.0
2005-04-14 13:50:00,15.4,15.4,15.36,15.36,356100.0,11.2107,11.2107,11.1816,11.1816,356100.0
2005-04-14 13:55:00,15.37,15.39,15.36,15.38,659100.0,11.1888,11.2034,11.1816,11.1961,659100.0
2005-04-14 14:00:00,15.38,15.39,15.37,15.38,215700.0,11.1961,11.2034,11.1888,11.1961,215700.0
2005-04-14 14:05:00,15.37,15.4,15.37,15.39,331700.0,11.1888,11.2107,11.1888,11.2034,331700.0
2005-04-14 14:10:00,15.39,15.41,15.37,15.4,539900.0,11.2034,11.218,11.1888,11.2107,539900.0
2005-04-14 14:15:00,15.4,15.41,15.38,15.4,219500.0,11.2107,11.218,11.1961,11.2107,219500.0
2005-04-14 14:20:00,15.4,15.4,15.38,15.39,263900.0,11.2107,11.2107,11.1961,11.2034,263900.0
2005-04-14 14:25:00,15.38,15.39,15.36,15.36,462500.0,11.1961,11.2034,11.1816,11.1816,462500.0
2005-04-14 14:30:00,15.36,15.37,15.35,15.36,481500.0,11.1816,11.1888,11.1743,11.1816,481500.0
2005-04-14 14:35:00,15.36,15.37,15.29,15.31,1242900.0,11.1816,11.1888,11.1306,11.1452,1242900.0
2005-04-14 14:40:00,15.3,15.34,15.3,15.31,469400.0,11.1379,11.167,11.1379,11.1452,469400.0
2005-04-14 14:45:00,15.31,15.34,15.3,15.34,399300.0,11.1452,11.167,11.1379,11.167,399300.0
2005-04-14 14:50:00,15.34,15.35,15.32,15.34,416600.0,11.167,11.1743,11.1524,11.167,416600.0
2005-04-14 14:55:00,15.34,15.36,15.32,15.32,456600.0,11.167,11.1816,11.1524,11.1524,456600.0
2005-04-14 15:00:00,15.32,15.34,15.3,15.32,246000.0,11.1524,11.167,11.1379,11.1524,246000.0
2005-04-14 15:05:00,15.31,15.33,15.29,15.3,283300.0,11.1452,11.1597,11.1306,11.1379,283300.0
2005-04-14 15:10:00,15.3,15.33,15.3,15.33,318600.0,11.1379,11.1597,11.1379,11.1597,318600.0
2005-04-14 15:15:00,15.32,15.34,15.31,15.31,222000.0,11.1524,11.167,11.1452,11.1452,222000.0
2005-04-14 15:20:00,15.31,15.33,15.3,15.31,149900.0,11.1452,11.1597,11.1379,11.1452,149900.0
2005-04-14 15:25:00,15.31,15.34,15.3,15.33,345700.0,11.1452,11.167,11.1379,11.1597,345700.0
2005-04-14 15:30:00,15.34,15.37,15.33,15.33,712600.0,11.167,11.1888,11.1597,11.1597,712600.0
2005-04-14 15:35:00,15.34,15.34,15.31,15.32,508000.0,11.167,11.167,11.1452,11.1524,508000.0
2005-04-14 15:40:00,15.32,15.32,15.29,15.29,530700.0,11.1524,11.1524,11.1306,11.1306,530700.0
2005-04-14 15:45:00,15.29,15.31,15.28,15.29,502600.0,11.1306,11.1452,11.1233,11.1306,502600.0
2005-04-14 15:50:00,15.28,15.29,15.26,15.28,519700.0,11.1233,11.1306,11.1088,11.1233,519700.0
2005-04-14 15:55:00,15.29,15.31,15.26,15.27,733000.0,11.1306,11.1452,11.1088,11.116,733000.0
2005-04-15 09:30:00,15.07,15.18,15.02,15.14,2017000.0,10.9705,11.0505,10.9341,11.0214,2017000.0
2005-04-15 09:35:00,15.14,15.14,15.08,15.09,561500.0,11.0214,11.0214,10.9777,10.985,561500.0
2005-04-15 09:40:00,15.09,15.12,15.09,15.1,308700.0,10.985,11.0069,10.985,10.9923,308700.0
2005-04-15 09:45:00,15.1,15.14,15.08,15.12,620500.0,10.9923,11.0214,10.9777,11.0069,620500.0
2005-04-15 09:50:00,15.12,15.18,15.11,15.13,1147300.0,11.0069,11.0505,10.9996,11.0141,1147300.0
2005-04-15 09:55:00,15.14,15.14,15.02,15.03,1069100.0,11.0214,11.0214,10.9341,10.9413,1069100.0
2005-04-15 10:00:00,15.03,15.08,15.01,15.01,1052000.0,10.9413,10.9777,10.9268,10.9268,1052000.0
2005-04-15 10:05:00,15.01,15.01,14.89,14.94,1909100.0,10.9268,10.9268,10.8394,10.8758,1909100.0
2005-04-15 10:10:00,14.94,14.95,14.83,14.85,1318900.0,10.8758,10.8831,10.7957,10.8103,1318900.0
2005-04-15 10:15:00,14.83,14.91,14.82,14.85,1413300.0,10.7957,10.854,10.7885,10.8103,1413300.0
2005-04-15 10:20:00,14.85,14.86,14.83,14.85,1187500.0,10.8103,10.8176,10.7957,10.8103,1187500.0
2005-04-15 10:25:00,14.85,14.87,14.84,14.85,739100.0,10.8103,10.8249,10.803,10.8103,739100.0
2005-04-15 10:30:00,14.85,14.9,14.84,14.87,662000.0,10.8103,10.8467,10.803,10.8249,662000.0
2005-04-15 10:35:00,14.86,14.89,14.85,14.85,321700.0,10.8176,10.8394,10.8103,10.8103,321700.0
2005-04-15 10:40:00,14.85,14.86,14.8,14.81,682400.0,10.8103,10.8176,10.7739,10.7812,682400.0
2005-04-15 10:45:00,14.81,14.84,14.74,14.76,1011200.0,10.7812,10.803,10.7302,10.7448,1011200.0
2005-04-15 10:50:00,14.77,14.81,14.72,14.73,1125000.0,10.7521,10.7812,10.7157,10.7229,1125000.0
2005-04-15 10:55:00,14.72,14.79,14.72,14.75,987100.0,10.7157,10.7666,10.7157,10.7375,987100.0
2005-04-15 11:00:00,14.74,14.76,14.72,14.74,657800.0,10.7302,10.7448,10.7157,10.7302,657800.0
2005-04-15 11:05:00,14.74,14.76,14.73,14.76,481100.0,10.7302,10.7448,10.7229,10.7448,481100.0
2005-04-15 11:10:00,14.76,14.78,14.74,14.76,302900.0,10.7448,10.7593,10.7302,10.7448,302900.0
2005-04-15 11:15:00,14.77,14.78,14.74,14.75,290400.0,10.7521,10.7593,10.7302,10.7375,290400.0
2005-04-15 11:20:00,14.75,14.77,14.74,14.75,477700.0,10.7375,10.7521,10.7302,10.7375,477700.0
2005-04-15 11:25:00,14.75,14.76,14.73,14.74,503200.0,10.7375,10.7448,10.7229,10.7302,503200.0
2005-04-15 11:30:00,14.74,14.75,14.68,14.69,921100.0,10.7302,10.7375,10.6865,10.6938,921100.0
2005-04-15 11:35:00,14.7,14.7,14.64,14.66,666500.0,10.7011,10.7011,10.6574,10.672,666500.0
2005-04-15 11:40:00,14.65,14.69,14.64,14.66,1274800.0,10.6647,10.6938,10.6574,10.672,1274800.0
2005-04-15 11:45:00,14.67,14.68,14.6,14.62,1103500.0,10.6793,10.6865,10.6283,10.6429,1103500.0
2005-04-15 11:50:00,14.62,14.65,14.57,14.59,751900.0,10.6429,10.6647,10.6065,10.621,751900.0
2005-04-15 11:55:00,14.59,14.61,14.56,14.6,1108200.0,10.621,10.6356,10.5992,10.6283,1108200.0
2005-04-15 12:00:00,14.58,14.7,14.58,14.61,988800.0,10.6138,10.7011,10.6138,10.6356,988800.0
2005-04-15 12:05:00,14.61,14.62,14.59,14.6,496800.0,10.6356,10.6429,10.621,10.6283,496800.0
2005-04-15 12:10:00,14.61,14.63,14.59,14.62,688200.0,10.6356,10.6502,10.621,10.6429,688200.0
2005-04-15 12:15:00,14.62,14.62,14.54,14.54,695900.0,10.6429,10.6429,10.5846,10.5846,695900.0
2005-04-15 12:20:00,14.55,14.56,14.48,14.5,1458700.0,10.5919,10.5992,10.541,10.5555,1458700.0
2005-04-15 12:25:00,14.49,14.5,14.48,14.48,665700.0,10.5482,10.5555,10.541,10.541,665700.0
2005-04-15 12:30:00,14.49,14.51,14.47,14.5,840600.0,10.5482,10.5628,10.5337,10.5555,840600.0
2005-04-15 12:35:00,14.5,14.7,14.49,14.52,1099700.0,10.5555,10.7011,10.5482,10.5701,1099700.0
2005-04-15 12:40:00,14.52,14.54,14.49,14.49,550600.0,10.5701,10.5846,10.5482,10.5482,550600.0
2005-04-15 12:45:00,14.5,14.52,14.48,14.5,417200.0,10.5555,10.5701,10.541,10.5555,417200.0
2005-04-15 12:50:00,14.51,14.52,14.49,14.5,505000.0,10.5628,10.5701,10.5482,10.5555,505000.0
2005-04-15 12:55:00,14.49,14.51,14.4,14.42,969400.0,10.5482,10.5628,10.4827,10.4973,969400.0
2005-04-15 13:00:00,14.42,14.43,14.4,14.41,1108500.0,10.4973,10.5046,10.4827,10.49,1108500.0
2005-04-15 13:05:00,14.42,14.42,14.36,14.36,907200.0,10.4973,10.4973,10.4536,10.4536,907200.0
2005-04-15 13:10:00,14.37,14.38,14.34,14.35,1210200.0,10.4609,10.4682,10.439,10.4463,1210200.0
2005-04-15 13:15:00,14.36,14.46,14.33,14.46,1703000.0,10.4536,10.5264,10.4318,10.5264,1703000.0
2005-04-15 13:20:00,14.45,14.5,14.43,14.48,1686400.0,10.5191,10.5555,10.5046,10.541,1686400.0
2005-04-15 13:25:00,14.48,14.53,14.45,14.45,697700.0,10.541,10.5774,10.5191,10.5191,697700.0
2005-04-15 13:30:00,14.45,14.54,14.45,14.54,879300.0,10.5191,10.5846,10.5191,10.5846,879300.0
2005-04-15 13:35:00,14.54,14.57,14.5,14.55,1308200.0,10.5846,10.6065,10.5555,10.5919,1308200.0
2005-04-15 13:40:00,14.56,14.62,14.56,14.57,1057800.0,10.5992,10.6429,10.5992,10.6065,1057800.0
2005-04-15 13:45:00,14.57,14.6,14.53,14.54,1404800.0,10.6065,10.6283,10.5774,10.5846,1404800.0
2005-04-15 13:50:00,14.54,14.55,14.52,14.54,377200.0,10.5846,10.5919,10.5701,10.5846,377200.0
2005-04-15 13:55:00,14.55,14.55,14.51,14.51,232700.0,10.5919,10.5919,10.5628,10.5628,232700.0
2005-04-15 14:00:00,14.51,14.59,14.51,14.57,1040300.0,10.5628,10.621,10.5628,10.6065,1040300.0
2005-04-15 14:05:00,14.58,14.62,14.57,14.58,934200.0,10.6138,10.6429,10.6065,10.6138,934200.0
2005-04-15 14:10:00,14.58,14.6,14.51,14.56,858700.0,10.6138,10.6283,10.5628,10.5992,858700.0
2005-04-15 14:15:00,14.56,14.68,14.55,14.66,1549200.0,10.5992,10.6865,10.5919,10.672,1549200.0
2005-04-15 14:20:00,14.67,14.68,14.61,14.65,856900.0,10.6793,10.6865,10.6356,10.6647,856900.0
2005-04-15 14:25:00,14.65,14.68,14.63,14.65,417100.0,10.6647,10.6865,10.6502,10.6647,417100.0
2005-04-15 14:30:00,14.65,14.68,14.63,14.67,818700.0,10.6647,10.6865,10.6502,10.6793,818700.0
2005-04-15 14:35:00,14.67,14.7,14.64,14.65,718200.0,10.6793,10.7011,10.6574,10.6647,718200.0
2005-04-15 14:40:00,14.65,14.66,14.58,14.59,628500.0,10.6647,10.672,10.6138,10.621,628500.0
2005-04-15 14:45:00,14.59,14.64,14.59,14.61,583400.0,10.621,10.6574,10.621,10.6356,583400.0
2005-04-15 14:50:00,14.61,14.62,14.6,14.6,218100.0,10.6356,10.6429,10.6283,10.6283,218100.0
2005-04-15 14:55:00,14.61,14.64,14.59,14.62,756500.0,10.6356,10.6574,10.621,10.6429,756500.0
2005-04-15 15:00:00,14.62,14.65,14.61,14.61,416700.0,10.6429,10.6647,10.6356,10.6356,416700.0
2005-04-15 15:05:00,14.61,14.62,14.54,14.55,761700.0,10.6356,10.6429,10.5846,10.5919,761700.0
2005-04-15 15:10:00,14.55,14.56,14.51,14.51,794100.0,10.5919,10.5992,10.5628,10.5628,794100.0
2005-04-15 15:15:00,14.51,14.54,14.49,14.53,850000.0,10.5628,10.5846,10.5482,10.5774,850000.0
2005-04-15 15:20:00,14.53,14.55,14.51,14.55,1042300.0,10.5774,10.5919,10.5628,10.5919,1042300.0
2005-04-15 15:25:00,14.55,14.55,14.51,14.53,771000.0,10.5919,10.5919,10.5628,10.5774,771000.0
2005-04-15 15:30:00,14.52,14.58,14.52,14.56,842200.0,10.5701,10.6138,10.5701,10.5992,842200.0
2005-04-15 15:35:00,14.55,14.56,14.5,14.51,842000.0,10.5919,10.5992,10.5555,10.5628,842000.0
2005-04-15 15:40:00,14.51,14.55,14.5,14.53,1166000.0,10.5628,10.5919,10.5555,10.5774,1166000.0
2005-04-15 15:45:00,14.54,14.54,14.43,14.44,1356600.0,10.5846,10.5846,10.5046,10.5118,1356600.0
2005-04-15 15:50:00,14.44,14.48,14.4,14.47,1624500.0,10.5118,10.541,10.4827,10.5337,1624500.0
2005-04-15 15:55:00,14.47,14.5,14.45,14.46,1545100.0,10.5337,10.5555,10.5191,10.5264,1545100.0
2005-04-18 09:30:00,14.73,14.76,14.68,14.7,1509700.0,10.7229,10.7448,10.6865,10.7011,1509700.0
2005-04-18 09:35:00,14.7,14.71,14.61,14.62,623200.0,10.7011,10.7084,10.6356,10.6429,623200.0
2005-04-18 09:40:00,14.62,14.73,14.61,14.73,667200.0,10.6429,10.7229,10.6356,10.7229,667200.0
2005-04-18 09:45:00,14.72,14.75,14.71,14.75,485000.0,10.7157,10.7375,10.7084,10.7375,485000.0
2005-04-18 09:50:00,14.75,14.85,14.74,14.78,754700.0,10.7375,10.8103,10.7302,10.7593,754700.0
2005-04-18 09:55:00,14.78,14.84,14.77,14.82,1249200.0,10.7593,10.803,10.7521,10.7885,1249200.0
2005-04-18 10:00:00,14.81,14.95,14.81,14.95,1507100.0,10.7812,10.8831,10.7812,10.8831,1507100.0
2005-04-18 10:05:00,14.95,15.0,14.92,14.97,1486600.0,10.8831,10.9195,10.8613,10.8977,1486600.0
2005-04-18 10:10:00,14.97,14.99,14.93,14.95,602700.0,10.8977,10.9122,10.8685,10.8831,602700.0
2005-04-18 10:15:00,14.96,14.97,14.93,14.94,958600.0,10.8904,10.8977,10.8685,10.8758,958600.0
2005-04-18 10:20:00,14.94,14.94,14.89,14.9,624500.0,10.8758,10.8758,10.8394,10.8467,624500.0
2005-04-18 10:25:00,14.9,14.93,14.83,14.83,840600.0,10.8467,10.8685,10.7957,10.7957,840600.0
2005-04-18 10:30:00,14.84,14.89,14.83,14.87,510700.0,10.803,10.8394,10.7957,10.8249,510700.0
2005-04-18 10:35:00,14.87,14.88,14.85,14.85,420300.0,10.8249,10.8321,10.8103,10.8103,420300.0
2005-04-18 10:40:00,14.86,14.86,14.81,14.83,784000.0,10.8176,10.8176,10.7812,10.7957,784000.0
2005-04-18 10:45:00,14.82,14.89,14.81,14.86,535300.0,10.7885,10.8394,10.7812,10.8176,535300.0
2005-04-18 10:50:00,14.86,14.88,14.85,14.86,242400.0,10.8176,10.8321,10.8103,10.8176,242400.0
2005-04-18 10:55:00,14.86,14.92,14.86,14.9,313900.0,10.8176,10.8613,10.8176,10.8467,313900.0
2005-04-18 11:00:00,14.91,14.98,14.9,14.95,709400.0,10.854,10.9049,10.8467,10.8831,709400.0
2005-04-18 11:05:00,14.95,14.98,14.93,14.97,410900.0,10.8831,10.9049,10.8685,10.8977,410900.0
2005-04-18 11:10:00,14.98,15.02,14.97,14.97,726600.0,10.9049,10.9341,10.8977,10.8977,726600.0
2005-04-18 11:15:00,14.97,14.99,14.95,14.97,502600.0,10.8977,10.9122,10.8831,10.8977,502600.0
2005-04-18 11:20:00,14.97,15.0,14.95,14.95,265700.0,10.8977,10.9195,10.8831,10.8831,265700.0
2005-04-18 11:25:00,14.95,14.96,14.93,14.93,244300.0,10.8831,10.8904,10.8685,10.8685,244300.0
2005-04-18 11:30:00,14.93,14.95,14.93,14.94,202300.0,10.8685,10.8831,10.8685,10.8758,202300.0
2005-04-18 11:35:00,14.95,14.96,14.91,14.92,369000.0,10.8831,10.8904,10.854,10.8613,369000.0
2005-04-18 11:40:00,14.92,14.94,14.89,14.91,520800.0,10.8613,10.8758,10.8394,10.854,520800.0
2005-04-18 11:45:00,14.91,14.93,14.9,14.92,182000.0,10.854,10.8685,10.8467,10.8613,182000.0
2005-04-18 11:50:00,14.91,14.93,14.91,14.92,161900.0,10.854,10.8685,10.854,10.8613,161900.0
2005-04-18 11:55:00,14.93,14.94,14.91,14.91,88200.0,10.8685,10.8758,10.854,10.854,88200.0
2005-04-18 12:00:00,14.92,14.92,14.9,14.9,109600.0,10.8613,10.8613,10.8467,10.8467,109600.0
2005-04-18 12:05:00,14.9,14.91,14.88,14.89,392500.0,10.8467,10.854,10.8321,10.8394,392500.0
2005-04-18 12:10:00,14.89,14.89,14.88,14.89,84100.0,10.8394,10.8394,10.8321,10.8394,84100.0
2005-04-18 12:15:00,14.89,14.91,14.88,14.89,432300.0,10.8394,10.854,10.8321,10.8394,432300.0
2005-04-18 12:20:00,14.9,14.92,14.89,14.92,189300.0,10.8467,10.8613,10.8394,10.8613,189300.0
2005-04-18 12:25:00,14.92,14.93,14.91,14.92,97800.0,10.8613,10.8685,10.854,10.8613,97800.0
2005-04-18 12:30:00,14.93,14.94,14.92,14.92,245400.0,10.8685,10.8758,10.8613,10.8613,245400.0
2005-04-18 12:35:00,14.92,14.94,14.9,14.93,271000.0,10.8613,10.8758,10.8467,10.8685,271000.0
2005-04-18 12:40:00,14.93,14.94,14.92,14.92,111100.0,10.8685,10.8758,10.8613,10.8613,111100.0
2005-04-18 12:45:00,14.92,14.94,14.92,14.93,165000.0,10.8613,10.8758,10.8613,10.8685,165000.0
2005-04-18 12:50:00,14.93,14.98,14.93,14.98,344100.0,10.8685,10.9049,10.8685,10.9049,344100.0
2005-04-18 12:55:00,14.98,15.01,14.96,14.96,575100.0,10.9049,10.9268,10.8904,10.8904,575100.0
2005-04-18 13:00:00,14.97,14.98,14.96,14.98,174500.0,10.8977,10.9049,10.8904,10.9049,174500.0
2005-04-18 13:05:00,14.98,14.99,14.92,14.94,406300.0,10.9049,10.9122,10.8613,10.8758,406300.0
2005-04-18 13:10:00,14.94,14.97,14.93,14.94,210600.0,10.8758,10.8977,10.8685,10.8758,210600.0
2005-04-18 13:15:00,14.93,14.94,14.85,14.88,680100.0,10.8685,10.8758,10.8103,10.8321,680100.0
2005-04-18 13:20:00,14.87,14.89,14.86,14.89,195000.0,10.8249,10.8394,10.8176,10.8394,195000.0
2005-04-18 13:25:00,14.89,14.91,14.88,14.9,172300.0,10.8394,10.854,10.8321,10.8467,172300.0
2005-04-18 13:30:00,14.9,14.91,14.89,14.91,213600.0,10.8467,10.854,10.8394,10.854,213600.0
2005-04-18 13:35:00,14.9,14.91,14.82,14.83,535000.0,10.8467,10.854,10.7885,10.7957,535000.0
2005-04-18 13:40:00,14.83,14.89,14.82,14.87,336100.0,10.7957,10.8394,10.7885,10.8249,336100.0
2005-04-18 13:45:00,14.87,14.89,14.85,14.86,519800.0,10.8249,10.8394,10.8103,10.8176,519800.0
2005-04-18 13:50:00,14.87,14.87,14.86,14.87,33100.0,10.8249,10.8249,10.8176,10.8249,33100.0
2005-04-18 13:55:00,14.87,14.89,14.85,14.88,125800.0,10.8249,10.8394,10.8103,10.8321,125800.0
2005-04-18 14:00:00,14.88,14.9,14.87,14.9,251300.0,10.8321,10.8467,10.8249,10.8467,251300.0
2005-04-18 14:05:00,14.9,14.93,14.89,14.89,358000.0,10.8467,10.8685,10.8394,10.8394,358000.0
2005-04-18 14:10:00,14.89,14.89,14.87,14.88,165700.0,10.8394,10.8394,10.8249,10.8321,165700.0
2005-04-18 14:15:00,14.88,14.88,14.83,14.86,485100.0,10.8321,10.8321,10.7957,10.8176,485100.0
2005-04-18 14:20:00,14.86,14.87,14.83,14.87,179800.0,10.8176,10.8249,10.7957,10.8249,179800.0
2005-04-18 14:25:00,14.87,14.87,14.83,14.85,210100.0,10.8249,10.8249,10.7957,10.8103,210100.0
2005-04-18 14:30:00,14.85,14.88,14.84,14.87,95500.0,10.8103,10.8321,10.803,10.8249,95500.0
2005-04-18 14:35:00,14.87,14.89,14.86,14.89,119800.0,10.8249,10.8394,10.8176,10.8394,119800.0
2005-04-18 14:40:00,14.89,14.89,14.84,14.86,171700.0,10.8394,10.8394,10.803,10.8176,171700.0
2005-04-18 14:45:00,14.85,14.87,14.85,14.86,96100.0,10.8103,10.8249,10.8103,10.8176,96100.0
2005-04-18 14:50:00,14.86,14.87,14.84,14.85,161300.0,10.8176,10.8249,10.803,10.8103,161300.0
2005-04-18 14:55:00,14.85,14.88,14.84,14.88,158500.0,10.8103,10.8321,10.803,10.8321,158500.0
2005-04-18 15:00:00,14.87,14.9,14.87,14.89,284200.0,10.8249,10.8467,10.8249,10.8394,284200.0
2005-04-18 15:05:00,14.89,14.9,14.88,14.9,234900.0,10.8394,10.8467,10.8321,10.8467,234900.0
2005-04-18 15:10:00,14.9,14.91,14.88,14.9,244500.0,10.8467,10.854,10.8321,10.8467,244500.0
2005-04-18 15:15:00,14.89,14.92,14.88,14.9,369900.0,10.8394,10.8613,10.8321,10.8467,369900.0
2005-04-18 15:20:00,14.9,14.93,14.89,14.92,696600.0,10.8467,10.8685,10.8394,10.8613,696600.0
2005-04-18 15:25:00,14.93,14.95,14.93,14.94,422600.0,10.8685,10.8831,10.8685,10.8758,422600.0
2005-04-18 15:30:00,14.94,14.95,14.9,14.9,561200.0,10.8758,10.8831,10.8467,10.8467,561200.0
2005-04-18 15:35:00,14.9,14.92,14.87,14.88,681100.0,10.8467,10.8613,10.8249,10.8321,681100.0
2005-04-18 15:40:00,14.87,14.91,14.84,14.87,773700.0,10.8249,10.854,10.803,10.8249,773700.0
2005-04-18 15:45:00,14.87,14.89,14.87,14.87,471700.0,10.8249,10.8394,10.8249,10.8249,471700.0
2005-04-18 15:50:00,14.87,14.88,14.84,14.85,336400.0,10.8249,10.8321,10.803,10.8103,336400.0
2005-04-18 15:55:00,14.86,14.87,14.85,14.86,625100.0,10.8176,10.8249,10.8103,10.8176,625100.0
2005-04-19 09:30:00,15.04,15.06,15.0,15.0,1041900.0,10.9486,10.9632,10.9195,10.9195,1041900.0
2005-04-19 09:35:00,15.01,15.01,14.92,14.93,1324500.0,10.9268,10.9268,10.8613,10.8685,1324500.0
2005-04-19 09:40:00,14.92,14.98,14.88,14.89,988100.0,10.8613,10.9049,10.8321,10.8394,988100.0
2005-04-19 09:45:00,14.9,14.9,14.82,14.82,576100.0,10.8467,10.8467,10.7885,10.7885,576100.0
2005-04-19 09:50:00,14.83,14.83,14.79,14.81,583700.0,10.7957,10.7957,10.7666,10.7812,583700.0
2005-04-19 09:55:00,14.81,14.85,14.8,14.85,1025400.0,10.7812,10.8103,10.7739,10.8103,1025400.0
2005-04-19 10:00:00,14.85,14.85,14.76,14.76,564600.0,10.8103,10.8103,10.7448,10.7448,564600.0
2005-04-19 10:05:00,14.76,14.8,14.71,14.79,943200.0,10.7448,10.7739,10.7084,10.7666,943200.0
2005-04-19 10:10:00,14.79,14.83,14.76,14.79,546200.0,10.7666,10.7957,10.7448,10.7666,546200.0
2005-04-19 10:15:00,14.78,14.87,14.77,14.83,527300.0,10.7593,10.8249,10.7521,10.7957,527300.0
2005-04-19 10:20:00,14.84,14.84,14.78,14.81,427500.0,10.803,10.803,10.7593,10.7812,427500.0
2005-04-19 10:25:00,14.81,14.84,14.79,14.8,194400.0,10.7812,10.803,10.7666,10.7739,194400.0
2005-04-19 10:30:00,14.8,14.84,14.79,14.83,230600.0,10.7739,10.803,10.7666,10.7957,230600.0
2005-04-19 10:35:00,14.83,14.84,14.79,14.79,331100.0,10.7957,10.803,10.7666,10.7666,331100.0
2005-04-19 10:40:00,14.8,14.8,14.76,14.76,405000.0,10.7739,10.7739,10.7448,10.7448,405000.0
2005-04-19 10:45:00,14.76,14.78,14.74,14.76,585600.0,10.7448,10.7593,10.7302,10.7448,585600.0
2005-04-19 10:50:00,14.76,14.78,14.74,14.76,343700.0,10.7448,10.7593,10.7302,10.7448,343700.0
2005-04-19 10:55:00,14.76,14.77,14.74,14.77,674400.0,10.7448,10.7521,10.7302,10.7521,674400.0
2005-04-19 11:00:00,14.77,14.77,14.72,14.72,837000.0,10.7521,10.7521,10.7157,10.7157,837000.0
2005-04-19 11:05:00,14.72,14.75,14.72,14.75,207200.0,10.7157,10.7375,10.7157,10.7375,207200.0
2005-04-19 11:10:00,14.75,14.78,14.74,14.78,321300.0,10.7375,10.7593,10.7302,10.7593,321300.0
2005-04-19 11:15:00,14.78,14.8,14.75,14.78,560300.0,10.7593,10.7739,10.7375,10.7593,560300.0
2005-04-19 11:20:00,14.78,14.78,14.75,14.78,326600.0,10.7593,10.7593,10.7375,10.7593,326600.0
2005-04-19 11:25:00,14.78,14.84,14.78,14.84,309600.0,10.7593,10.803,10.7593,10.803,309600.0
2005-04-19 11:30:00,14.83,14.84,14.81,14.82,563400.0,10.7957,10.803,10.7812,10.7885,563400.0
2005-04-19 11:35:00,14.83,14.84,14.8,14.84,573000.0,10.7957,10.803,10.7739,10.803,573000.0
2005-04-19 11:40:00,14.84,14.85,14.8,14.81,181700.0,10.803,10.8103,10.7739,10.7812,181700.0
2005-04-19 11:45:00,14.82,14.84,14.8,14.81,218800.0,10.7885,10.803,10.7739,10.7812,218800.0
2005-04-19 11:50:00,14.8,14.83,14.8,14.83,98600.0,10.7739,10.7957,10.7739,10.7957,98600.0
2005-04-19 11:55:00,14.82,14.85,14.82,14.83,192300.0,10.7885,10.8103,10.7885,10.7957,192300.0
2005-04-19 12:00:00,14.83,14.84,14.81,14.81,183300.0,10.7957,10.803,10.7812,10.7812,183300.0
2005-04-19 12:05:00,14.81,14.83,14.8,14.81,203200.0,10.7812,10.7957,10.7739,10.7812,203200.0
2005-04-19 12:10:00,14.8,14.83,14.8,14.82,531300.0,10.7739,10.7957,10.7739,10.7885,531300.0
2005-04-19 12:15:00,14.83,14.83,14.81,14.83,378000.0,10.7957,10.7957,10.7812,10.7957,378000.0
2005-04-19 12:20:00,14.82,14.83,14.8,14.83,225700.0,10.7885,10.7957,10.7739,10.7957,225700.0
2005-04-19 12:25:00,14.83,14.83,14.79,14.83,682500.0,10.7957,10.7957,10.7666,10.7957,682500.0
2005-04-19 12:30:00,14.83,14.86,14.83,14.83,368300.0,10.7957,10.8176,10.7957,10.7957,368300.0
2005-04-19 12:35:00,14.83,14.86,14.83,14.85,218400.0,10.7957,10.8176,10.7957,10.8103,218400.0
2005-04-19 12:40:00,14.85,14.89,14.85,14.89,268500.0,10.8103,10.8394,10.8103,10.8394,268500.0
2005-04-19 12:45:00,14.89,14.91,14.82,14.9,347000.0,10.8394,10.854,10.7885,10.8467,347000.0
2005-04-19 12:50:00,14.9,14.91,14.87,14.88,268900.0,10.8467,10.854,10.8249,10.8321,268900.0
2005-04-19 12:55:00,14.88,14.88,14.84,14.85,455700.0,10.8321,10.8321,10.803,10.8103,455700.0
2005-04-19 13:00:00,14.85,14.87,14.84,14.87,193100.0,10.8103,10.8249,10.803,10.8249,193100.0
2005-04-19 13:05:00,14.87,14.87,14.83,14.86,255400.0,10.8249,10.8249,10.7957,10.8176,255400.0
2005-04-19 13:10:00,14.86,14.88,14.86,14.86,119100.0,10.8176,10.8321,10.8176,10.8176,119100.0
2005-04-19 13:15:00,14.86,14.87,14.85,14.85,124800.0,10.8176,10.8249,10.8103,10.8103,124800.0
2005-04-19 13:20:00,14.86,14.88,14.85,14.87,125600.0,10.8176,10.8321,10.8103,10.8249,125600.0
2005-04-19 13:25:00,14.87,14.93,14.86,14.92,462300.0,10.8249,10.8685,10.8176,10.8613,462300.0
2005-04-19 13:30:00,14.91,14.98,14.91,14.92,835200.0,10.854,10.9049,10.854,10.8613,835200.0
2005-04-19 13:35:00,14.93,14.95,14.91,14.92,233000.0,10.8685,10.8831,10.854,10.8613,233000.0
2005-04-19 13:40:00,14.91,14.93,14.9,14.93,145900.0,10.854,10.8685,10.8467,10.8685,145900.0
2005-04-19 13:45:00,14.93,14.97,14.93,14.95,334000.0,10.8685,10.8977,10.8685,10.8831,334000.0
2005-04-19 13:50:00,14.96,14.98,14.96,14.98,295700.0,10.8904,10.9049,10.8904,10.9049,295700.0
2005-04-19 13:55:00,14.97,14.99,14.95,14.97,241000.0,10.8977,10.9122,10.8831,10.8977,241000.0
2005-04-19 14:00:00,14.96,14.98,14.93,14.97,927700.0,10.8904,10.9049,10.8685,10.8977,927700.0
2005-04-19 14:05:00,14.98,14.99,14.95,14.95,480200.0,10.9049,10.9122,10.8831,10.8831,480200.0
2005-04-19 14:10:00,14.95,14.97,14.94,14.96,417000.0,10.8831,10.8977,10.8758,10.8904,417000.0
2005-04-19 14:15:00,14.97,14.98,14.95,14.98,614300.0,10.8977,10.9049,10.8831,10.9049,614300.0
2005-04-19 14:20:00,14.98,15.02,14.97,15.01,1008200.0,10.9049,10.9341,10.8977,10.9268,1008200.0
2005-04-19 14:25:00,15.01,15.02,14.99,15.01,573800.0,10.9268,10.9341,10.9122,10.9268,573800.0
2005-04-19 14:30:00,15.01,15.07,15.0,15.05,813200.0,10.9268,10.9705,10.9195,10.9559,813200.0
2005-04-19 14:35:00,15.05,15.07,15.04,15.05,592000.0,10.9559,10.9705,10.9486,10.9559,592000.0
2005-04-19 14:40:00,15.05,15.06,15.01,15.01,355800.0,10.9559,10.9632,10.9268,10.9268,355800.0
2005-04-19 14:45:00,15.03,15.03,15.0,15.0,334400.0,10.9413,10.9413,10.9195,10.9195,334400.0
2005-04-19 14:50:00,15.0,15.03,15.0,15.02,397100.0,10.9195,10.9413,10.9195,10.9341,397100.0
2005-04-19 14:55:00,15.02,15.04,15.01,15.02,675800.0,10.9341,10.9486,10.9268,10.9341,675800.0
2005-04-19 15:00:00,15.02,15.04,15.01,15.03,462000.0,10.9341,10.9486,10.9268,10.9413,462000.0
2005-04-19 15:05:00,15.03,15.04,14.99,15.0,448700.0,10.9413,10.9486,10.9122,10.9195,448700.0
2005-04-19 15:10:00,15.0,15.02,14.99,15.0,462700.0,10.9195,10.9341,10.9122,10.9195,462700.0
2005-04-19 15:15:00,15.0,15.01,14.98,14.99,300300.0,10.9195,10.9268,10.9049,10.9122,300300.0
2005-04-19 15:20:00,14.98,15.0,14.98,15.0,283100.0,10.9049,10.9195,10.9049,10.9195,283100.0
2005-04-19 15:25:00,15.0,15.0,14.98,14.99,292600.0,10.9195,10.9195,10.9049,10.9122,292600.0
2005-04-19 15:30:00,14.99,15.07,14.99,15.06,1337900.0,10.9122,10.9705,10.9122,10.9632,1337900.0
2005-04-19 15:35:00,15.07,15.07,15.0,15.0,1069100.0,10.9705,10.9705,10.9195,10.9195,1069100.0
2005-04-19 15:40:00,15.0,15.01,14.99,15.0,328400.0,10.9195,10.9268,10.9122,10.9195,328400.0
2005-04-19 15:45:00,15.0,15.01,14.99,15.0,455600.0,10.9195,10.9268,10.9122,10.9195,455600.0
2005-04-19 15:50:00,15.0,15.0,14.97,14.97,783100.0,10.9195,10.9195,10.8977,10.8977,783100.0
2005-04-19 15:55:00,14.97,15.0,14.95,15.0,1106300.0,10.8977,10.9195,10.8831,10.9195,1106300.0
2005-04-20 09:30:00,15.37,15.53,15.34,15.47,1721200.0,11.1888,11.3053,11.167,11.2616,1721200.0
2005-04-20 09:35:00,15.46,15.49,15.34,15.34,1519400.0,11.2544,11.2762,11.167,11.167,1519400.0
2005-04-20 09:40:00,15.35,15.38,15.28,15.36,1379500.0,11.1743,11.1961,11.1233,11.1816,1379500.0
2005-04-20 09:45:00,15.36,15.4,15.35,15.36,678400.0,11.1816,11.2107,11.1743,11.1816,678400.0
2005-04-20 09:50:00,15.36,15.39,15.29,15.29,699700.0,11.1816,11.2034,11.1306,11.1306,699700.0
2005-04-20 09:55:00,15.29,15.29,15.18,15.18,1715500.0,11.1306,11.1306,11.0505,11.0505,1715500.0
2005-04-20 10:00:00,15.18,15.27,15.17,15.25,1188500.0,11.0505,11.116,11.0433,11.1015,1188500.0
2005-04-20 10:05:00,15.25,15.37,15.18,15.21,794600.0,11.1015,11.1888,11.0505,11.0724,794600.0
2005-04-20 10:10:00,15.21,15.23,15.19,15.23,579000.0,11.0724,11.0869,11.0578,11.0869,579000.0
2005-04-20 10:15:00,15.23,15.31,15.22,15.27,861700.0,11.0869,11.1452,11.0797,11.116,861700.0
2005-04-20 10:20:00,15.28,15.32,15.26,15.26,681400.0,11.1233,11.1524,11.1088,11.1088,681400.0
2005-04-20 10:25:00,15.26,15.3,15.26,15.29,319400.0,11.1088,11.1379,11.1088,11.1306,319400.0
2005-04-20 10:30:00,15.29,15.3,15.16,15.21,677500.0,11.1306,11.1379,11.036,11.0724,677500.0
2005-04-20 10:35:00,15.2,15.23,15.2,15.21,425400.0,11.0651,11.0869,11.0651,11.0724,425400.0
2005-04-20 10:40:00,15.21,15.21,15.15,15.15,486500.0,11.0724,11.0724,11.0287,11.0287,486500.0
2005-04-20 10:45:00,15.15,15.17,15.08,15.09,542300.0,11.0287,11.0433,10.9777,10.985,542300.0
2005-04-20 10:50:00,15.09,15.17,15.08,15.17,555900.0,10.985,11.0433,10.9777,11.0433,555900.0
2005-04-20 10:55:00,15.17,15.22,15.15,15.22,367900.0,11.0433,11.0797,11.0287,11.0797,367900.0
2005-04-20 11:00:00,15.22,15.26,15.2,15.22,854700.0,11.0797,11.1088,11.0651,11.0797,854700.0
2005-04-20 11:05:00,15.23,15.25,15.21,15.21,404300.0,11.0869,11.1015,11.0724,11.0724,404300.0
2005-04-20 11:10:00,15.21,15.21,15.13,15.17,716000.0,11.0724,11.0724,11.0141,11.0433,716000.0
2005-04-20 11:15:00,15.16,15.18,15.1,15.1,588400.0,11.036,11.0505,10.9923,10.9923,588400.0
2005-04-20 11:20:00,15.11,15.11,15.06,15.11,598800.0,10.9996,10.9996,10.9632,10.9996,598800.0
2005-04-20 11:25:00,15.11,15.16,15.09,15.11,391400.0,10.9996,11.036,10.985,10.9996,391400.0
2005-04-20 11:30:00,15.11,15.18,15.11,15.17,471600.0,10.9996,11.0505,10.9996,11.0433,471600.0
2005-04-20 11:35:00,15.16,15.17,15.14,15.16,299800.0,11.036,11.0433,11.0214,11.036,299800.0
2005-04-20 11:40:00,15.16,15.17,15.15,15.16,171500.0,11.036,11.0433,11.0287,11.036,171500.0
2005-04-20 11:45:00,15.16,15.16,15.11,15.11,548200.0,11.036,11.036,10.9996,10.9996,548200.0
2005-04-20 11:50:00,15.11,15.15,15.09,15.11,486800.0,10.9996,11.0287,10.985,10.9996,486800.0
2005-04-20 11:55:00,15.11,15.13,15.1,15.12,209200.0,10.9996,11.0141,10.9923,11.0069,209200.0
2005-04-20 12:00:00,15.11,15.12,15.05,15.07,532600.0,10.9996,11.0069,10.9559,10.9705,532600.0
2005-04-20 12:05:00,15.06,15.07,15.03,15.05,296400.0,10.9632,10.9705,10.9413,10.9559,296400.0
2005-04-20 12:10:00,15.04,15.06,15.03,15.05,354000.0,10.9486,10.9632,10.9413,10.9559,354000.0
2005-04-20 12:15:00,15.05,15.07,15.04,15.05,177900.0,10.9559,10.9705,10.9486,10.9559,177900.0
2005-04-20 12:20:00,15.05,15.07,15.04,15.06,161900.0,10.9559,10.9705,10.9486,10.9632,161900.0
2005-04-20 12:25:00,15.06,15.06,15.04,15.06,253200.0,10.9632,10.9632,10.9486,10.9632,253200.0
2005-04-20 12:30:00,15.06,15.06,15.04,15.04,172300.0,10.9632,10.9632,10.9486,10.9486,172300.0
2005-04-20 12:35:00,15.04,15.05,14.95,14.96,784700.0,10.9486,10.9559,10.8831,10.8904,784700.0
2005-04-20 12:40:00,14.97,14.98,14.96,14.96,333500.0,10.8977,10.9049,10.8904,10.8904,333500.0
2005-04-20 12:45:00,14.97,14.99,14.96,14.99,190200.0,10.8977,10.9122,10.8904,10.9122,190200.0
2005-04-20 12:50:00,14.98,14.99,14.92,14.95,615200.0,10.9049,10.9122,10.8613,10.8831,615200.0
2005-04-20 12:55:00,14.95,14.97,14.92,14.92,289500.0,10.8831,10.8977,10.8613,10.8613,289500.0
2005-04-20 13:00:00,14.92,14.97,14.91,14.96,381900.0,10.8613,10.8977,10.854,10.8904,381900.0
2005-04-20 13:05:00,14.96,14.97,14.94,14.96,351800.0,10.8904,10.8977,10.8758,10.8904,351800.0
2005-04-20 13:10:00,14.96,14.97,14.94,14.97,122600.0,10.8904,10.8977,10.8758,10.8977,122600.0
2005-04-20 13:15:00,14.97,14.97,14.92,14.92,470300.0,10.8977,10.8977,10.8613,10.8613,470300.0
2005-04-20 13:20:00,14.93,14.94,14.92,14.92,290900.0,10.8685,10.8758,10.8613,10.8613,290900.0
2005-04-20 13:25:00,14.92,14.93,14.89,14.89,425800.0,10.8613,10.8685,10.8394,10.8394,425800.0
2005-04-20 13:30:00,14.89,14.9,14.81,14.84,473500.0,10.8394,10.8467,10.7812,10.803,473500.0
2005-04-20 13:35:00,14.83,14.88,14.82,14.87,367800.0,10.7957,10.8321,10.7885,10.8249,367800.0
2005-04-20 13:40:00,14.87,14.91,14.86,14.91,556200.0,10.8249,10.854,10.8176,10.854,556200.0
2005-04-20 13:45:00,14.91,14.94,14.9,14.91,308800.0,10.854,10.8758,10.8467,10.854,308800.0
2005-04-20 13:50:00,14.91,14.92,14.89,14.9,462200.0,10.854,10.8613,10.8394,10.8467,462200.0
2005-04-20 13:55:00,14.9,14.91,14.88,14.89,276100.0,10.8467,10.854,10.8321,10.8394,276100.0
2005-04-20 14:00:00,14.89,14.92,14.88,14.88,271500.0,10.8394,10.8613,10.8321,10.8321,271500.0
2005-04-20 14:05:00,14.88,14.89,14.85,14.88,312300.0,10.8321,10.8394,10.8103,10.8321,312300.0
2005-04-20 14:10:00,14.89,14.9,14.87,14.9,359200.0,10.8394,10.8467,10.8249,10.8467,359200.0
2005-04-20 14:15:00,14.9,14.92,14.88,14.89,440400.0,10.8467,10.8613,10.8321,10.8394,440400.0
2005-04-20 14:20:00,14.9,14.9,14.86,14.87,164100.0,10.8467,10.8467,10.8176,10.8249,164100.0
2005-04-20 14:25:00,14.87,14.88,14.84,14.85,374100.0,10.8249,10.8321,10.803,10.8103,374100.0
2005-04-20 14:30:00,14.85,14.87,14.82,14.87,346900.0,10.8103,10.8249,10.7885,10.8249,346900.0
2005-04-20 14:35:00,14.86,14.87,14.85,14.86,197000.0,10.8176,10.8249,10.8103,10.8176,197000.0
2005-04-20 14:40:00,14.86,14.87,14.84,14.86,338500.0,10.8176,10.8249,10.803,10.8176,338500.0
2005-04-20 14:45:00,14.86,14.87,14.83,14.85,228800.0,10.8176,10.8249,10.7957,10.8103,228800.0
2005-04-20 14:50:00,14.85,14.88,14.84,14.86,260600.0,10.8103,10.8321,10.803,10.8176,260600.0
2005-04-20 14:55:00,14.87,14.9,14.85,14.9,224100.0,10.8249,10.8467,10.8103,10.8467,224100.0
2005-04-20 15:00:00,14.9,14.91,14.87,14.88,468000.0,10.8467,10.854,10.8249,10.8321,468000.0
2005-04-20 15:05:00,14.87,14.9,14.87,14.88,164500.0,10.8249,10.8467,10.8249,10.8321,164500.0
2005-04-20 15:10:00,14.88,14.88,14.83,14.83,244800.0,10.8321,10.8321,10.7957,10.7957,244800.0
2005-04-20 15:15:00,14.84,14.85,14.81,14.85,360600.0,10.803,10.8103,10.7812,10.8103,360600.0
2005-04-20 15:20:00,14.85,14.85,14.77,14.8,637100.0,10.8103,10.8103,10.7521,10.7739,637100.0
2005-04-20 15:25:00,14.8,14.81,14.78,14.79,376900.0,10.7739,10.7812,10.7593,10.7666,376900.0
2005-04-20 15:30:00,14.8,14.82,14.79,14.8,269200.0,10.7739,10.7885,10.7666,10.7739,269200.0
2005-04-20 15:35:00,14.8,14.81,14.75,14.76,529900.0,10.7739,10.7812,10.7375,10.7448,529900.0
2005-04-20 15:40:00,14.76,14.77,14.75,14.75,447700.0,10.7448,10.7521,10.7375,10.7375,447700.0
2005-04-20 15:45:00,14.75,14.79,14.73,14.77,1201100.0,10.7375,10.7666,10.7229,10.7521,1201100.0
2005-04-20 15:50:00,14.77,14.78,14.75,14.76,547000.0,10.7521,10.7593,10.7375,10.7448,547000.0
2005-04-20 15:55:00,14.76,14.78,14.75,14.76,827300.0,10.7448,10.7593,10.7375,10.7448,827300.0
2005-04-21 09:30:00,15.01,15.08,14.98,15.0,1302500.0,10.9268,10.9777,10.9049,10.9195,1302500.0
2005-04-21 09:35:00,15.0,15.02,14.87,14.95,744700.0,10.9195,10.9341,10.8249,10.8831,744700.0
2005-04-21 09:40:00,14.94,15.0,14.94,14.96,736100.0,10.8758,10.9195,10.8758,10.8904,736100.0
2005-04-21 09:45:00,14.97,14.98,14.93,14.94,415400.0,10.8977,10.9049,10.8685,10.8758,415400.0
2005-04-21 09:50:00,14.95,14.98,14.94,14.97,365500.0,10.8831,10.9049,10.8758,10.8977,365500.0
2005-04-21 09:55:00,14.98,15.04,14.97,15.03,449000.0,10.9049,10.9486,10.8977,10.9413,449000.0
2005-04-21 10:00:00,15.03,15.05,14.9,14.91,919900.0,10.9413,10.9559,10.8467,10.854,919900.0
2005-04-21 10:05:00,14.9,14.95,14.89,14.92,435000.0,10.8467,10.8831,10.8394,10.8613,435000.0
2005-04-21 10:10:00,14.93,14.95,14.9,14.92,376400.0,10.8685,10.8831,10.8467,10.8613,376400.0
2005-04-21 10:15:00,14.92,14.95,14.86,14.88,487100.0,10.8613,10.8831,10.8176,10.8321,487100.0
2005-04-21 10:20:00,14.88,14.9,14.83,14.84,678500.0,10.8321,10.8467,10.7957,10.803,678500.0
2005-04-21 10:25:00,14.84,14.91,14.83,14.9,575500.0,10.803,10.854,10.7957,10.8467,575500.0
2005-04-21 10:30:00,14.9,14.95,14.9,14.93,721400.0,10.8467,10.8831,10.8467,10.8685,721400.0
2005-04-21 10:35:00,14.94,14.94,14.89,14.92,521300.0,10.8758,10.8758,10.8394,10.8613,521300.0
2005-04-21 10:40:00,14.91,14.91,14.88,14.89,217400.0,10.854,10.854,10.8321,10.8394,217400.0
2005-04-21 10:45:00,14.89,14.91,14.89,14.89,334800.0,10.8394,10.854,10.8394,10.8394,334800.0
2005-04-21 10:50:00,14.89,14.97,14.89,14.97,601800.0,10.8394,10.8977,10.8394,10.8977,601800.0
2005-04-21 10:55:00,14.96,14.97,14.93,14.95,501700.0,10.8904,10.8977,10.8685,10.8831,501700.0
2005-04-21 11:00:00,14.95,14.97,14.93,14.94,438700.0,10.8831,10.8977,10.8685,10.8758,438700.0
2005-04-21 11:05:00,14.94,14.97,14.94,14.96,347400.0,10.8758,10.8977,10.8758,10.8904,347400.0
2005-04-21 11:10:00,14.97,14.97,14.94,14.95,310900.0,10.8977,10.8977,10.8758,10.8831,310900.0
2005-04-21 11:15:00,14.95,14.96,14.9,14.9,135700.0,10.8831,10.8904,10.8467,10.8467,135700.0
2005-04-21 11:20:00,14.91,14.93,14.9,14.92,396700.0,10.854,10.8685,10.8467,10.8613,396700.0
2005-04-21 11:25:00,14.91,14.94,14.91,14.94,193400.0,10.854,10.8758,10.854,10.8758,193400.0
2005-04-21 11:30:00,14.94,14.97,14.93,14.94,583600.0,10.8758,10.8977,10.8685,10.8758,583600.0
2005-04-21 11:35:00,14.94,14.96,14.93,14.95,108700.0,10.8758,10.8904,10.8685,10.8831,108700.0
2005-04-21 11:40:00,14.95,14.97,14.94,14.96,93100.0,10.8831,10.8977,10.8758,10.8904,93100.0
2005-04-21 11:45:00,14.96,14.99,14.95,14.99,317000.0,10.8904,10.9122,10.8831,10.9122,317000.0
2005-04-21 11:50:00,14.99,15.06,14.95,15.05,952700.0,10.9122,10.9632,10.8831,10.9559,952700.0
2005-04-21 11:55:00,15.05,15.08,15.04,15.07,619600.0,10.9559,10.9777,10.9486,10.9705,619600.0
2005-04-21 12:00:00,15.07,15.15,15.07,15.13,579600.0,10.9705,11.0287,10.9705,11.0141,579600.0
2005-04-21 12:05:00,15.13,15.17,15.13,15.13,342900.0,11.0141,11.0433,11.0141,11.0141,342900.0
2005-04-21 12:10:00,15.14,15.18,15.13,15.17,496000.0,11.0214,11.0505,11.0141,11.0433,496000.0
2005-04-21 12:15:00,15.17,15.17,15.14,15.15,245400.0,11.0433,11.0433,11.0214,11.0287,245400.0
2005-04-21 12:20:00,15.15,15.19,15.14,15.19,449400.0,11.0287,11.0578,11.0214,11.0578,449400.0
2005-04-21 12:25:00,15.18,15.19,15.14,15.14,233200.0,11.0505,11.0578,11.0214,11.0214,233200.0
2005-04-21 12:30:00,15.14,15.15,15.13,15.14,87000.0,11.0214,11.0287,11.0141,11.0214,87000.0
2005-04-21 12:35:00,15.13,15.15,15.12,15.13,256200.0,11.0141,11.0287,11.0069,11.0141,256200.0
2005-04-21 12:40:00,15.12,15.13,15.12,15.12,44800.0,11.0069,11.0141,11.0069,11.0069,44800.0
2005-04-21 12:45:00,15.12,15.16,15.12,15.15,183100.0,11.0069,11.036,11.0069,11.0287,183100.0
2005-04-21 12:50:00,15.15,15.15,15.12,15.12,215400.0,11.0287,11.0287,11.0069,11.0069,215400.0
2005-04-21 12:55:00,15.13,15.14,15.11,15.12,211000.0,11.0141,11.0214,10.9996,11.0069,211000.0
2005-04-21 13:00:00,15.12,15.14,15.11,15.13,146700.0,11.0069,11.0214,10.9996,11.0141,146700.0
2005-04-21 13:05:00,15.13,15.14,15.12,15.14,150000.0,11.0141,11.0214,11.0069,11.0214,150000.0
2005-04-21 13:10:00,15.14,15.16,15.13,15.15,111800.0,11.0214,11.036,11.0141,11.0287,111800.0
2005-04-21 13:15:00,15.15,15.2,15.14,15.18,515300.0,11.0287,11.0651,11.0214,11.0505,515300.0
2005-04-21 13:20:00,15.18,15.18,15.16,15.16,109500.0,11.0505,11.0505,11.036,11.036,109500.0
2005-04-21 13:25:00,15.16,15.17,15.12,15.12,232600.0,11.036,11.0433,11.0069,11.0069,232600.0
2005-04-21 13:30:00,15.13,15.13,15.12,15.13,87800.0,11.0141,11.0141,11.0069,11.0141,87800.0
2005-04-21 13:35:00,15.13,15.18,15.12,15.18,345700.0,11.0141,11.0505,11.0069,11.0505,345700.0
2005-04-21 13:40:00,15.18,15.19,15.16,15.17,349000.0,11.0505,11.0578,11.036,11.0433,349000.0
2005-04-21 13:45:00,15.17,15.18,15.16,15.17,120700.0,11.0433,11.0505,11.036,11.0433,120700.0
2005-04-21 13:50:00,15.16,15.17,15.13,15.15,456300.0,11.036,11.0433,11.0141,11.0287,456300.0
2005-04-21 13:55:00,15.15,15.16,15.13,15.14,349400.0,11.0287,11.036,11.0141,11.0214,349400.0
2005-04-21 14:00:00,15.15,15.16,15.12,15.12,242600.0,11.0287,11.036,11.0069,11.0069,242600.0
2005-04-21 14:05:00,15.13,15.16,15.12,15.14,320200.0,11.0141,11.036,11.0069,11.0214,320200.0
2005-04-21 14:10:00,15.14,15.17,15.14,15.15,676000.0,11.0214,11.0433,11.0214,11.0287,676000.0
2005-04-21 14:15:00,15.15,15.18,15.15,15.16,286500.0,11.0287,11.0505,11.0287,11.036,286500.0
2005-04-21 14:20:00,15.16,15.16,15.14,15.14,131800.0,11.036,11.036,11.0214,11.0214,131800.0
2005-04-21 14:25:00,15.14,15.15,15.12,15.12,330000.0,11.0214,11.0287,11.0069,11.0069,330000.0
2005-04-21 14:30:00,15.12,15.13,15.1,15.11,182500.0,11.0069,11.0141,10.9923,10.9996,182500.0
2005-04-21 14:35:00,15.11,15.12,15.09,15.1,290500.0,10.9996,11.0069,10.985,10.9923,290500.0
2005-04-21 14:40:00,15.11,15.12,15.1,15.1,80200.0,10.9996,11.0069,10.9923,10.9923,80200.0
2005-04-21 14:45:00,15.11,15.11,15.07,15.08,136200.0,10.9996,10.9996,10.9705,10.9777,136200.0
2005-04-21 14:50:00,15.08,15.1,15.07,15.09,193900.0,10.9777,10.9923,10.9705,10.985,193900.0
2005-04-21 14:55:00,15.09,15.12,15.09,15.09,268700.0,10.985,11.0069,10.985,10.985,268700.0
2005-04-21 15:00:00,15.09,15.1,15.09,15.09,102500.0,10.985,10.9923,10.985,10.985,102500.0
2005-04-21 15:05:00,15.09,15.1,15.09,15.09,203300.0,10.985,10.9923,10.985,10.985,203300.0
2005-04-21 15:10:00,15.09,15.1,15.08,15.08,72000.0,10.985,10.9923,10.9777,10.9777,72000.0
2005-04-21 15:15:00,15.08,15.09,15.07,15.08,277200.0,10.9777,10.985,10.9705,10.9777,277200.0
2005-04-21 15:20:00,15.08,15.08,15.01,15.02,1069400.0,10.9777,10.9777,10.9268,10.9341,1069400.0
2005-04-21 15:25:00,15.02,15.07,15.02,15.06,466100.0,10.9341,10.9705,10.9341,10.9632,466100.0
2005-04-21 15:30:00,15.06,15.14,15.06,15.12,842000.0,10.9632,11.0214,10.9632,11.0069,842000.0
2005-04-21 15:35:00,15.12,15.15,15.11,15.13,453800.0,11.0069,11.0287,10.9996,11.0141,453800.0
2005-04-21 15:40:00,15.12,15.14,15.11,15.12,234300.0,11.0069,11.0214,10.9996,11.0069,234300.0
2005-04-21 15:45:00,15.12,15.13,15.08,15.08,431300.0,11.0069,11.0141,10.9777,10.9777,431300.0
2005-04-21 15:50:00,15.08,15.11,15.07,15.08,390500.0,10.9777,10.9996,10.9705,10.9777,390500.0
2005-04-21 15:55:00,15.07,15.13,15.07,15.1,739000.0,10.9705,11.0141,10.9705,10.9923,739000.0
2005-04-22 09:30:00,15.09,15.15,15.06,15.11,833900.0,10.985,11.0287,10.9632,10.9996,833900.0
2005-04-22 09:35:00,15.1,15.11,15.04,15.06,633700.0,10.9923,10.9996,10.9486,10.9632,633700.0
2005-04-22 09:40:00,15.07,15.07,14.99,14.99,486200.0,10.9705,10.9705,10.9122,10.9122,486200.0
2005-04-22 09:45:00,15.0,15.02,14.94,15.01,798300.0,10.9195,10.9341,10.8758,10.9268,798300.0
2005-04-22 09:50:00,15.01,15.05,14.96,15.05,603100.0,10.9268,10.9559,10.8904,10.9559,603100.0
2005-04-22 09:55:00,15.05,15.07,15.02,15.05,734300.0,10.9559,10.9705,10.9341,10.9559,734300.0
2005-04-22 10:00:00,15.05,15.08,15.04,15.04,615700.0,10.9559,10.9777,10.9486,10.9486,615700.0
2005-04-22 10:05:00,15.04,15.05,15.02,15.03,401800.0,10.9486,10.9559,10.9341,10.9413,401800.0
2005-04-22 10:10:00,15.02,15.1,15.01,15.1,442600.0,10.9341,10.9923,10.9268,10.9923,442600.0
2005-04-22 10:15:00,15.1,15.11,15.05,15.05,439100.0,10.9923,10.9996,10.9559,10.9559,439100.0
2005-04-22 10:20:00,15.05,15.07,15.03,15.03,382700.0,10.9559,10.9705,10.9413,10.9413,382700.0
2005-04-22 10:25:00,15.04,15.08,15.03,15.08,236900.0,10.9486,10.9777,10.9413,10.9777,236900.0
2005-04-22 10:30:00,15.08,15.08,15.06,15.07,145200.0,10.9777,10.9777,10.9632,10.9705,145200.0
2005-04-22 10:35:00,15.07,15.15,15.07,15.12,459500.0,10.9705,11.0287,10.9705,11.0069,459500.0
2005-04-22 10:40:00,15.11,15.12,15.05,15.09,96100.0,10.9996,11.0069,10.9559,10.985,96100.0
2005-04-22 10:45:00,15.09,15.1,15.08,15.1,194000.0,10.985,10.9923,10.9777,10.9923,194000.0
2005-04-22 10:50:00,15.09,15.1,15.08,15.08,152100.0,10.985,10.9923,10.9777,10.9777,152100.0
2005-04-22 10:55:00,15.08,15.08,15.03,15.05,555700.0,10.9777,10.9777,10.9413,10.9559,555700.0
2005-04-22 11:00:00,15.05,15.09,15.04,15.08,428300.0,10.9559,10.985,10.9486,10.9777,428300.0
2005-04-22 11:05:00,15.08,15.08,15.05,15.07,300700.0,10.9777,10.9777,10.9559,10.9705,300700.0
2005-04-22 11:10:00,15.07,15.09,15.06,15.06,168500.0,10.9705,10.985,10.9632,10.9632,168500.0
2005-04-22 11:15:00,15.07,15.11,15.07,15.1,159700.0,10.9705,10.9996,10.9705,10.9923,159700.0
2005-04-22 11:20:00,15.09,15.13,15.09,15.11,333400.0,10.985,11.0141,10.985,10.9996,333400.0
2005-04-22 11:25:00,15.11,15.12,15.1,15.12,70500.0,10.9996,11.0069,10.9923,11.0069,70500.0
2005-04-22 11:30:00,15.12,15.12,15.08,15.08,329900.0,11.0069,11.0069,10.9777,10.9777,329900.0
2005-04-22 11:35:00,15.08,15.09,15.06,15.06,171900.0,10.9777,10.985,10.9632,10.9632,171900.0
2005-04-22 11:40:00,15.07,15.07,15.03,15.03,199400.0,10.9705,10.9705,10.9413,10.9413,199400.0
2005-04-22 11:45:00,15.03,15.06,15.03,15.04,185000.0,10.9413,10.9632,10.9413,10.9486,185000.0
2005-04-22 11:50:00,15.05,15.07,15.04,15.05,153400.0,10.9559,10.9705,10.9486,10.9559,153400.0
2005-04-22 11:55:00,15.05,15.06,15.04,15.05,118200.0,10.9559,10.9632,10.9486,10.9559,118200.0
2005-04-22 12:00:00,15.04,15.06,15.01,15.01,262900.0,10.9486,10.9632,10.9268,10.9268,262900.0
2005-04-22 12:05:00,15.01,15.02,14.97,14.99,525400.0,10.9268,10.9341,10.8977,10.9122,525400.0
2005-04-22 12:10:00,14.99,15.0,14.98,14.99,80900.0,10.9122,10.9195,10.9049,10.9122,80900.0
2005-04-22 12:15:00,14.99,14.99,14.98,14.98,56300.0,10.9122,10.9122,10.9049,10.9049,56300.0
2005-04-22 12:20:00,14.98,15.01,14.98,15.0,183000.0,10.9049,10.9268,10.9049,10.9195,183000.0
2005-04-22 12:25:00,14.99,15.0,14.98,14.98,51700.0,10.9122,10.9195,10.9049,10.9049,51700.0
2005-04-22 12:30:00,14.99,14.99,14.98,14.98,100900.0,10.9122,10.9122,10.9049,10.9049,100900.0
2005-04-22 12:35:00,14.99,15.0,14.98,14.99,76700.0,10.9122,10.9195,10.9049,10.9122,76700.0
2005-04-22 12:40:00,15.0,15.03,14.99,15.02,186400.0,10.9195,10.9413,10.9122,10.9341,186400.0
2005-04-22 12:45:00,15.01,15.03,15.0,15.0,118600.0,10.9268,10.9413,10.9195,10.9195,118600.0
2005-04-22 12:50:00,15.0,15.02,14.98,14.98,99100.0,10.9195,10.9341,10.9049,10.9049,99100.0
2005-04-22 12:55:00,14.99,14.99,14.97,14.98,58000.0,10.9122,10.9122,10.8977,10.9049,58000.0
2005-04-22 13:00:00,14.98,14.99,14.98,14.98,53900.0,10.9049,10.9122,10.9049,10.9049,53900.0
2005-04-22 13:05:00,14.99,14.99,14.96,14.97,94000.0,10.9122,10.9122,10.8904,10.8977,94000.0
2005-04-22 13:10:00,14.96,14.98,14.96,14.96,195300.0,10.8904,10.9049,10.8904,10.8904,195300.0
2005-04-22 13:15:00,14.96,14.97,14.95,14.95,117700.0,10.8904,10.8977,10.8831,10.8831,117700.0
2005-04-22 13:20:00,14.96,14.97,14.95,14.96,64200.0,10.8904,10.8977,10.8831,10.8904,64200.0
2005-04-22 13:25:00,14.96,14.97,14.95,14.96,61500.0,10.8904,10.8977,10.8831,10.8904,61500.0
2005-04-22 13:30:00,14.97,14.99,14.96,14.99,174700.0,10.8977,10.9122,10.8904,10.9122,174700.0
2005-04-22 13:35:00,14.99,15.02,14.98,15.0,143500.0,10.9122,10.9341,10.9049,10.9195,143500.0
2005-04-22 13:40:00,15.0,15.01,14.95,14.97,62500.0,10.9195,10.9268,10.8831,10.8977,62500.0
2005-04-22 13:45:00,14.97,15.0,14.96,14.99,105700.0,10.8977,10.9195,10.8904,10.9122,105700.0
2005-04-22 13:50:00,14.99,15.01,14.99,15.01,61300.0,10.9122,10.9268,10.9122,10.9268,61300.0
2005-04-22 13:55:00,15.0,15.04,15.0,15.03,129400.0,10.9195,10.9486,10.9195,10.9413,129400.0
2005-04-22 14:00:00,15.03,15.03,14.99,14.99,162000.0,10.9413,10.9413,10.9122,10.9122,162000.0
2005-04-22 14:05:00,15.0,15.01,14.99,14.99,85100.0,10.9195,10.9268,10.9122,10.9122,85100.0
2005-04-22 14:10:00,14.99,14.99,14.98,14.98,80400.0,10.9122,10.9122,10.9049,10.9049,80400.0
2005-04-22 14:15:00,14.98,14.99,14.96,14.97,166900.0,10.9049,10.9122,10.8904,10.8977,166900.0
2005-04-22 14:20:00,14.97,14.98,14.95,14.96,109500.0,10.8977,10.9049,10.8831,10.8904,109500.0
2005-04-22 14:25:00,14.96,14.98,14.95,14.97,142700.0,10.8904,10.9049,10.8831,10.8977,142700.0
2005-04-22 14:30:00,14.97,14.97,14.95,14.97,78000.0,10.8977,10.8977,10.8831,10.8977,78000.0
2005-04-22 14:35:00,14.97,14.97,14.95,14.95,86300.0,10.8977,10.8977,10.8831,10.8831,86300.0
2005-04-22 14:40:00,14.95,14.96,14.94,14.95,284300.0,10.8831,10.8904,10.8758,10.8831,284300.0
2005-04-22 14:45:00,14.95,14.96,14.88,14.9,441200.0,10.8831,10.8904,10.8321,10.8467,441200.0
2005-04-22 14:50:00,14.89,14.93,14.89,14.9,149000.0,10.8394,10.8685,10.8394,10.8467,149000.0
2005-04-22 14:55:00,14.9,14.96,14.88,14.89,488400.0,10.8467,10.8904,10.8321,10.8394,488400.0
2005-04-22 15:00:00,14.89,14.9,14.88,14.9,161400.0,10.8394,10.8467,10.8321,10.8467,161400.0
2005-04-22 15:05:00,14.9,14.9,14.88,14.89,135600.0,10.8467,10.8467,10.8321,10.8394,135600.0
2005-04-22 15:10:00,14.89,14.89,14.85,14.86,449000.0,10.8394,10.8394,10.8103,10.8176,449000.0
2005-04-22 15:15:00,14.86,14.88,14.84,14.87,259300.0,10.8176,10.8321,10.803,10.8249,259300.0
2005-04-22 15:20:00,14.87,14.88,14.85,14.85,308000.0,10.8249,10.8321,10.8103,10.8103,308000.0
2005-04-22 15:25:00,14.86,14.86,14.79,14.8,630600.0,10.8176,10.8176,10.7666,10.7739,630600.0
2005-04-22 15:30:00,14.81,14.82,14.79,14.81,333100.0,10.7812,10.7885,10.7666,10.7812,333100.0
2005-04-22 15:35:00,14.82,14.89,14.81,14.85,579400.0,10.7885,10.8394,10.7812,10.8103,579400.0
2005-04-22 15:40:00,14.85,14.86,14.84,14.86,338600.0,10.8103,10.8176,10.803,10.8176,338600.0
2005-04-22 15:45:00,14.85,14.89,14.85,14.87,609800.0,10.8103,10.8394,10.8103,10.8249,609800.0
2005-04-22 15:50:00,14.88,14.96,14.87,14.95,598700.0,10.8321,10.8904,10.8249,10.8831,598700.0
2005-04-22 15:55:00,14.95,14.98,14.93,14.96,1133200.0,10.8831,10.9049,10.8685,10.8904,1133200.0
2005-04-25 09:30:00,15.05,15.14,15.05,15.08,527600.0,10.9559,11.0214,10.9559,10.9777,527600.0
2005-04-25 09:35:00,15.08,15.09,15.04,15.05,344100.0,10.9777,10.985,10.9486,10.9559,344100.0
2005-04-25 09:40:00,15.06,15.07,15.05,15.06,161900.0,10.9632,10.9705,10.9559,10.9632,161900.0
2005-04-25 09:45:00,15.05,15.09,15.03,15.03,325200.0,10.9559,10.985,10.9413,10.9413,325200.0
2005-04-25 09:50:00,15.04,15.07,15.01,15.06,360600.0,10.9486,10.9705,10.9268,10.9632,360600.0
2005-04-25 09:55:00,15.06,15.07,15.02,15.02,150100.0,10.9632,10.9705,10.9341,10.9341,150100.0
2005-04-25 10:00:00,15.02,15.05,15.0,15.04,303300.0,10.9341,10.9559,10.9195,10.9486,303300.0
2005-04-25 10:05:00,15.03,15.14,15.03,15.12,504500.0,10.9413,11.0214,10.9413,11.0069,504500.0
2005-04-25 10:10:00,15.12,15.15,15.09,15.11,433500.0,11.0069,11.0287,10.985,10.9996,433500.0
2005-04-25 10:15:00,15.11,15.14,15.09,15.11,370700.0,10.9996,11.0214,10.985,10.9996,370700.0
2005-04-25 10:20:00,15.11,15.13,15.09,15.1,283900.0,10.9996,11.0141,10.985,10.9923,283900.0
2005-04-25 10:25:00,15.09,15.13,15.09,15.1,152500.0,10.985,11.0141,10.985,10.9923,152500.0
2005-04-25 10:30:00,15.09,15.12,15.09,15.11,133000.0,10.985,11.0069,10.985,10.9996,133000.0
2005-04-25 10:35:00,15.11,15.13,15.09,15.11,193800.0,10.9996,11.0141,10.985,10.9996,193800.0
2005-04-25 10:40:00,15.11,15.13,15.09,15.09,222700.0,10.9996,11.0141,10.985,10.985,222700.0
2005-04-25 10:45:00,15.09,15.1,15.05,15.08,451900.0,10.985,10.9923,10.9559,10.9777,451900.0
2005-04-25 10:50:00,15.07,15.09,15.06,15.09,183300.0,10.9705,10.985,10.9632,10.985,183300.0
2005-04-25 10:55:00,15.09,15.1,15.06,15.07,224200.0,10.985,10.9923,10.9632,10.9705,224200.0
2005-04-25 11:00:00,15.07,15.09,15.07,15.09,126200.0,10.9705,10.985,10.9705,10.985,126200.0
2005-04-25 11:05:00,15.09,15.1,15.08,15.08,121400.0,10.985,10.9923,10.9777,10.9777,121400.0
2005-04-25 11:10:00,15.08,15.1,15.08,15.08,160400.0,10.9777,10.9923,10.9777,10.9777,160400.0
2005-04-25 11:15:00,15.08,15.1,15.06,15.08,231900.0,10.9777,10.9923,10.9632,10.9777,231900.0
2005-04-25 11:20:00,15.08,15.1,15.07,15.07,103100.0,10.9777,10.9923,10.9705,10.9705,103100.0
2005-04-25 11:25:00,15.07,15.1,15.07,15.08,249600.0,10.9705,10.9923,10.9705,10.9777,249600.0
2005-04-25 11:30:00,15.08,15.1,15.07,15.1,311900.0,10.9777,10.9923,10.9705,10.9923,311900.0
2005-04-25 11:35:00,15.1,15.12,15.09,15.1,396900.0,10.9923,11.0069,10.985,10.9923,396900.0
2005-04-25 11:40:00,15.11,15.12,15.1,15.11,85700.0,10.9996,11.0069,10.9923,10.9996,85700.0
2005-04-25 11:45:00,15.11,15.15,15.11,15.14,252200.0,10.9996,11.0287,10.9996,11.0214,252200.0
2005-04-25 11:50:00,15.15,15.15,15.12,15.12,150300.0,11.0287,11.0287,11.0069,11.0069,150300.0
2005-04-25 11:55:00,15.12,15.13,15.11,15.13,209100.0,11.0069,11.0141,10.9996,11.0141,209100.0
2005-04-25 12:00:00,15.13,15.13,15.09,15.09,181100.0,11.0141,11.0141,10.985,10.985,181100.0
2005-04-25 12:05:00,15.09,15.11,15.09,15.09,194500.0,10.985,10.9996,10.985,10.985,194500.0
2005-04-25 12:10:00,15.1,15.1,15.09,15.09,73600.0,10.9923,10.9923,10.985,10.985,73600.0
2005-04-25 12:15:00,15.09,15.09,15.07,15.07,102300.0,10.985,10.985,10.9705,10.9705,102300.0
2005-04-25 12:20:00,15.07,15.08,15.05,15.08,246800.0,10.9705,10.9777,10.9559,10.9777,246800.0
2005-04-25 12:25:00,15.08,15.08,15.05,15.06,225500.0,10.9777,10.9777,10.9559,10.9632,225500.0
2005-04-25 12:30:00,15.06,15.08,15.06,15.07,174100.0,10.9632,10.9777,10.9632,10.9705,174100.0
2005-04-25 12:35:00,15.06,15.12,15.06,15.06,45500.0,10.9632,11.0069,10.9632,10.9632,45500.0
2005-04-25 12:40:00,15.06,15.08,15.05,15.06,110300.0,10.9632,10.9777,10.9559,10.9632,110300.0
2005-04-25 12:45:00,15.06,15.06,15.04,15.04,96000.0,10.9632,10.9632,10.9486,10.9486,96000.0
2005-04-25 12:50:00,15.04,15.05,15.03,15.04,224300.0,10.9486,10.9559,10.9413,10.9486,224300.0
2005-04-25 12:55:00,15.03,15.04,15.01,15.01,183500.0,10.9413,10.9486,10.9268,10.9268,183500.0
2005-04-25 13:00:00,15.01,15.02,14.99,15.01,457400.0,10.9268,10.9341,10.9122,10.9268,457400.0
2005-04-25 13:05:00,15.01,15.02,14.99,15.0,210900.0,10.9268,10.9341,10.9122,10.9195,210900.0
2005-04-25 13:10:00,15.0,15.01,14.99,15.0,248100.0,10.9195,10.9268,10.9122,10.9195,248100.0
2005-04-25 13:15:00,15.01,15.02,15.0,15.0,72300.0,10.9268,10.9341,10.9195,10.9195,72300.0
2005-04-25 13:20:00,15.01,15.01,14.99,15.0,109100.0,10.9268,10.9268,10.9122,10.9195,109100.0
2005-04-25 13:25:00,15.0,15.02,14.99,15.0,518900.0,10.9195,10.9341,10.9122,10.9195,518900.0
2005-04-25 13:30:00,14.99,15.04,14.99,15.03,584300.0,10.9122,10.9486,10.9122,10.9413,584300.0
2005-04-25 13:35:00,15.03,15.04,15.02,15.03,240600.0,10.9413,10.9486,10.9341,10.9413,240600.0
2005-04-25 13:40:00,15.03,15.04,15.02,15.02,182400.0,10.9413,10.9486,10.9341,10.9341,182400.0
2005-04-25 13:45:00,15.03,15.03,15.01,15.01,122400.0,10.9413,10.9413,10.9268,10.9268,122400.0
2005-04-25 13:50:00,15.02,15.02,15.0,15.0,222200.0,10.9341,10.9341,10.9195,10.9195,222200.0
2005-04-25 13:55:00,15.0,15.01,14.98,14.98,352700.0,10.9195,10.9268,10.9049,10.9049,352700.0
2005-04-25 14:00:00,14.98,15.0,14.96,14.96,350900.0,10.9049,10.9195,10.8904,10.8904,350900.0
2005-04-25 14:05:00,14.97,14.98,14.95,14.95,131400.0,10.8977,10.9049,10.8831,10.8831,131400.0
2005-04-25 14:10:00,14.96,14.99,14.95,14.98,304600.0,10.8904,10.9122,10.8831,10.9049,304600.0
2005-04-25 14:15:00,14.98,14.99,14.96,14.97,155100.0,10.9049,10.9122,10.8904,10.8977,155100.0
2005-04-25 14:20:00,14.96,14.99,14.96,14.98,202100.0,10.8904,10.9122,10.8904,10.9049,202100.0
2005-04-25 14:25:00,14.97,14.99,14.97,14.97,143300.0,10.8977,10.9122,10.8977,10.8977,143300.0
2005-04-25 14:30:00,14.98,15.0,14.97,14.99,101500.0,10.9049,10.9195,10.8977,10.9122,101500.0
2005-04-25 14:35:00,15.0,15.0,14.98,14.99,105100.0,10.9195,10.9195,10.9049,10.9122,105100.0
2005-04-25 14:40:00,14.98,15.01,14.98,14.99,265700.0,10.9049,10.9268,10.9049,10.9122,265700.0
2005-04-25 14:45:00,14.99,15.0,14.96,14.96,265300.0,10.9122,10.9195,10.8904,10.8904,265300.0
2005-04-25 14:50:00,14.97,14.97,14.92,14.95,463700.0,10.8977,10.8977,10.8613,10.8831,463700.0
2005-04-25 14:55:00,14.95,14.97,14.94,14.94,226500.0,10.8831,10.8977,10.8758,10.8758,226500.0
2005-04-25 15:00:00,14.95,14.95,14.88,14.91,474200.0,10.8831,10.8831,10.8321,10.854,474200.0
2005-04-25 15:05:00,14.92,14.93,14.9,14.92,339500.0,10.8613,10.8685,10.8467,10.8613,339500.0
2005-04-25 15:10:00,14.91,14.94,14.91,14.93,356800.0,10.854,10.8758,10.854,10.8685,356800.0
2005-04-25 15:15:00,14.93,14.93,14.9,14.92,400800.0,10.8685,10.8685,10.8467,10.8613,400800.0
2005-04-25 15:20:00,14.92,14.94,14.91,14.93,128100.0,10.8613,10.8758,10.854,10.8685,128100.0
2005-04-25 15:25:00,14.92,14.96,14.92,14.94,215000.0,10.8613,10.8904,10.8613,10.8758,215000.0
2005-04-25 15:30:00,14.95,14.99,14.94,14.98,354200.0,10.8831,10.9122,10.8758,10.9049,354200.0
2005-04-25 15:35:00,14.98,14.98,14.95,14.96,102600.0,10.9049,10.9049,10.8831,10.8904,102600.0
2005-04-25 15:40:00,14.95,14.98,14.95,14.97,165200.0,10.8831,10.9049,10.8831,10.8977,165200.0
2005-04-25 15:45:00,14.98,15.0,14.95,14.99,343100.0,10.9049,10.9195,10.8831,10.9122,343100.0
2005-04-25 15:50:00,14.98,15.01,14.98,14.99,249700.0,10.9049,10.9268,10.9049,10.9122,249700.0
2005-04-25 15:55:00,14.99,15.01,14.97,15.0,541100.0,10.9122,10.9268,10.8977,10.9195,541100.0
2005-04-26 09:30:00,14.9,14.94,14.88,14.9,899700.0,10.8467,10.8758,10.8321,10.8467,899700.0
2005-04-26 09:35:00,14.9,14.99,14.89,14.99,566000.0,10.8467,10.9122,10.8394,10.9122,566000.0
2005-04-26 09:40:00,14.99,15.03,14.94,14.99,581500.0,10.9122,10.9413,10.8758,10.9122,581500.0
2005-04-26 09:45:00,14.98,15.02,14.96,15.02,447100.0,10.9049,10.9341,10.8904,10.9341,447100.0
2005-04-26 09:50:00,15.03,15.09,15.01,15.07,608800.0,10.9413,10.985,10.9268,10.9705,608800.0
2005-04-26 09:55:00,15.07,15.09,15.04,15.05,431400.0,10.9705,10.985,10.9486,10.9559,431400.0
2005-04-26 10:00:00,15.05,15.1,14.97,15.0,577500.0,10.9559,10.9923,10.8977,10.9195,577500.0
2005-04-26 10:05:00,14.99,15.03,14.99,15.01,455300.0,10.9122,10.9413,10.9122,10.9268,455300.0
2005-04-26 10:10:00,15.01,15.06,15.01,15.04,486600.0,10.9268,10.9632,10.9268,10.9486,486600.0
2005-04-26 10:15:00,15.04,15.13,15.03,15.1,538500.0,10.9486,11.0141,10.9413,10.9923,538500.0
2005-04-26 10:20:00,15.11,15.19,15.09,15.16,599200.0,10.9996,11.0578,10.985,11.036,599200.0
2005-04-26 10:25:00,15.17,15.19,15.13,15.15,627800.0,11.0433,11.0578,11.0141,11.0287,627800.0
2005-04-26 10:30:00,15.15,15.19,15.13,15.18,648700.0,11.0287,11.0578,11.0141,11.0505,648700.0
2005-04-26 10:35:00,15.17,15.21,15.17,15.2,555500.0,11.0433,11.0724,11.0433,11.0651,555500.0
2005-04-26 10:40:00,15.2,15.29,15.19,15.28,738800.0,11.0651,11.1306,11.0578,11.1233,738800.0
2005-04-26 10:45:00,15.28,15.31,15.26,15.26,387400.0,11.1233,11.1452,11.1088,11.1088,387400.0
2005-04-26 10:50:00,15.26,15.34,15.25,15.33,439700.0,11.1088,11.167,11.1015,11.1597,439700.0
2005-04-26 10:55:00,15.33,15.35,15.32,15.32,226200.0,11.1597,11.1743,11.1524,11.1524,226200.0
2005-04-26 11:00:00,15.32,15.33,15.27,15.27,351200.0,11.1524,11.1597,11.116,11.116,351200.0
2005-04-26 11:05:00,15.27,15.29,15.24,15.25,256700.0,11.116,11.1306,11.0942,11.1015,256700.0
2005-04-26 11:10:00,15.24,15.26,15.23,15.24,488200.0,11.0942,11.1088,11.0869,11.0942,488200.0
2005-04-26 11:15:00,15.25,15.25,15.21,15.22,237300.0,11.1015,11.1015,11.0724,11.0797,237300.0
2005-04-26 11:20:00,15.22,15.22,15.16,15.2,396300.0,11.0797,11.0797,11.036,11.0651,396300.0
2005-04-26 11:25:00,15.2,15.2,15.17,15.18,142200.0,11.0651,11.0651,11.0433,11.0505,142200.0
2005-04-26 11:30:00,15.18,15.19,15.16,15.17,132300.0,11.0505,11.0578,11.036,11.0433,132300.0
2005-04-26 11:35:00,15.18,15.18,15.15,15.17,203300.0,11.0505,11.0505,11.0287,11.0433,203300.0
2005-04-26 11:40:00,15.16,15.2,15.16,15.19,153900.0,11.036,11.0651,11.036,11.0578,153900.0
2005-04-26 11:45:00,15.19,15.2,15.18,15.2,104700.0,11.0578,11.0651,11.0505,11.0651,104700.0
2005-04-26 11:50:00,15.19,15.2,15.18,15.19,136500.0,11.0578,11.0651,11.0505,11.0578,136500.0
2005-04-26 11:55:00,15.2,15.2,15.19,15.2,149000.0,11.0651,11.0651,11.0578,11.0651,149000.0
2005-04-26 12:00:00,15.2,15.21,15.2,15.2,77600.0,11.0651,11.0724,11.0651,11.0651,77600.0
2005-04-26 12:05:00,15.2,15.21,15.19,15.19,112900.0,11.0651,11.0724,11.0578,11.0578,112900.0
2005-04-26 12:10:00,15.19,15.19,15.17,15.18,154600.0,11.0578,11.0578,11.0433,11.0505,154600.0
2005-04-26 12:15:00,15.18,15.19,15.18,15.19,25300.0,11.0505,11.0578,11.0505,11.0578,25300.0
2005-04-26 12:20:00,15.19,15.19,15.18,15.19,30000.0,11.0578,11.0578,11.0505,11.0578,30000.0
2005-04-26 12:25:00,15.18,15.19,15.18,15.18,187600.0,11.0505,11.0578,11.0505,11.0505,187600.0
2005-04-26 12:30:00,15.19,15.19,15.17,15.17,58700.0,11.0578,11.0578,11.0433,11.0433,58700.0
2005-04-26 12:35:00,15.17,15.18,15.12,15.13,120000.0,11.0433,11.0505,11.0069,11.0141,120000.0
2005-04-26 12:40:00,15.12,15.16,15.12,15.15,202700.0,11.0069,11.036,11.0069,11.0287,202700.0
2005-04-26 12:45:00,15.15,15.15,15.12,15.14,95100.0,11.0287,11.0287,11.0069,11.0214,95100.0
2005-04-26 12:50:00,15.13,15.14,15.13,15.14,26000.0,11.0141,11.0214,11.0141,11.0214,26000.0
2005-04-26 12:55:00,15.14,15.15,15.13,15.15,102900.0,11.0214,11.0287,11.0141,11.0287,102900.0
2005-04-26 13:00:00,15.15,15.16,15.12,15.12,154900.0,11.0287,11.036,11.0069,11.0069,154900.0
2005-04-26 13:05:00,15.12,15.12,15.07,15.07,216700.0,11.0069,11.0069,10.9705,10.9705,216700.0
2005-04-26 13:10:00,15.07,15.18,15.07,15.1,162800.0,10.9705,11.0505,10.9705,10.9923,162800.0
2005-04-26 13:15:00,15.11,15.11,15.08,15.08,206700.0,10.9996,10.9996,10.9777,10.9777,206700.0
2005-04-26 13:20:00,15.08,15.08,15.02,15.02,184700.0,10.9777,10.9777,10.9341,10.9341,184700.0
2005-04-26 13:25:00,15.03,15.03,15.0,15.01,361400.0,10.9413,10.9413,10.9195,10.9268,361400.0
2005-04-26 13:30:00,15.01,15.06,15.01,15.06,303500.0,10.9268,10.9632,10.9268,10.9632,303500.0
2005-04-26 13:35:00,15.06,15.06,15.05,15.06,91400.0,10.9632,10.9632,10.9559,10.9632,91400.0
2005-04-26 13:40:00,15.06,15.08,15.06,15.07,142100.0,10.9632,10.9777,10.9632,10.9705,142100.0
2005-04-26 13:45:00,15.07,15.09,15.06,15.07,59900.0,10.9705,10.985,10.9632,10.9705,59900.0
2005-04-26 13:50:00,15.07,15.09,15.07,15.09,125900.0,10.9705,10.985,10.9705,10.985,125900.0
2005-04-26 13:55:00,15.09,15.1,15.08,15.08,129900.0,10.985,10.9923,10.9777,10.9777,129900.0
2005-04-26 14:00:00,15.08,15.09,15.06,15.06,114800.0,10.9777,10.985,10.9632,10.9632,114800.0
2005-04-26 14:05:00,15.06,15.06,15.02,15.03,265200.0,10.9632,10.9632,10.9341,10.9413,265200.0
2005-04-26 14:10:00,15.02,15.04,15.02,15.04,107400.0,10.9341,10.9486,10.9341,10.9486,107400.0
2005-04-26 14:15:00,15.03,15.03,14.99,15.01,374100.0,10.9413,10.9413,10.9122,10.9268,374100.0
2005-04-26 14:20:00,15.01,15.02,15.0,15.01,367400.0,10.9268,10.9341,10.9195,10.9268,367400.0
2005-04-26 14:25:00,15.02,15.03,15.0,15.03,264100.0,10.9341,10.9413,10.9195,10.9413,264100.0
2005-04-26 14:30:00,15.02,15.04,15.0,15.01,206700.0,10.9341,10.9486,10.9195,10.9268,206700.0
2005-04-26 14:35:00,15.01,15.04,15.0,15.01,289800.0,10.9268,10.9486,10.9195,10.9268,289800.0
2005-04-26 14:40:00,15.01,15.03,15.0,15.0,169700.0,10.9268,10.9413,10.9195,10.9195,169700.0
2005-04-26 14:45:00,15.0,15.04,14.99,15.01,259400.0,10.9195,10.9486,10.9122,10.9268,259400.0
2005-04-26 14:50:00,15.01,15.03,15.0,15.0,219100.0,10.9268,10.9413,10.9195,10.9195,219100.0
2005-04-26 14:55:00,15.0,15.02,14.99,14.99,308800.0,10.9195,10.9341,10.9122,10.9122,308800.0
2005-04-26 15:00:00,14.99,15.03,14.98,15.03,422700.0,10.9122,10.9413,10.9049,10.9413,422700.0
2005-04-26 15:05:00,15.03,15.05,15.02,15.05,177700.0,10.9413,10.9559,10.9341,10.9559,177700.0
2005-04-26 15:10:00,15.05,15.07,15.04,15.05,232000.0,10.9559,10.9705,10.9486,10.9559,232000.0
2005-04-26 15:15:00,15.05,15.05,15.03,15.04,176500.0,10.9559,10.9559,10.9413,10.9486,176500.0
2005-04-26 15:20:00,15.04,15.07,15.02,15.07,414600.0,10.9486,10.9705,10.9341,10.9705,414600.0
2005-04-26 15:25:00,15.07,15.08,15.01,15.02,381000.0,10.9705,10.9777,10.9268,10.9341,381000.0
2005-04-26 15:30:00,15.01,15.04,15.01,15.03,73800.0,10.9268,10.9486,10.9268,10.9413,73800.0
2005-04-26 15:35:00,15.03,15.05,15.02,15.04,253500.0,10.9413,10.9559,10.9341,10.9486,253500.0
2005-04-26 15:40:00,15.04,15.05,15.01,15.02,214400.0,10.9486,10.9559,10.9268,10.9341,214400.0
2005-04-26 15:45:00,15.01,15.03,15.0,15.0,196900.0,10.9268,10.9413,10.9195,10.9195,196900.0
2005-04-26 15:50:00,15.0,15.02,14.98,15.02,469200.0,10.9195,10.9341,10.9049,10.9341,469200.0
2005-04-26 15:55:00,15.01,15.02,14.98,14.98,578400.0,10.9268,10.9341,10.9049,10.9049,578400.0
2005-04-27 09:30:00,14.82,14.91,14.81,14.86,1037400.0,10.7885,10.854,10.7812,10.8176,1037400.0
2005-04-27 09:35:00,14.86,14.88,14.79,14.79,569300.0,10.8176,10.8321,10.7666,10.7666,569300.0
2005-04-27 09:40:00,14.78,14.83,14.75,14.79,546600.0,10.7593,10.7957,10.7375,10.7666,546600.0
2005-04-27 09:45:00,14.79,14.86,14.79,14.85,243000.0,10.7666,10.8176,10.7666,10.8103,243000.0
2005-04-27 09:50:00,14.85,14.93,14.83,14.84,475700.0,10.8103,10.8685,10.7957,10.803,475700.0
2005-04-27 09:55:00,14.83,14.88,14.83,14.87,289500.0,10.7957,10.8321,10.7957,10.8249,289500.0
2005-04-27 10:00:00,14.86,14.86,14.81,14.83,460100.0,10.8176,10.8176,10.7812,10.7957,460100.0
2005-04-27 10:05:00,14.82,14.83,14.79,14.79,302600.0,10.7885,10.7957,10.7666,10.7666,302600.0
2005-04-27 10:10:00,14.79,14.84,14.78,14.83,288100.0,10.7666,10.803,10.7593,10.7957,288100.0
2005-04-27 10:15:00,14.84,14.89,14.84,14.88,418200.0,10.803,10.8394,10.803,10.8321,418200.0
2005-04-27 10:20:00,14.88,14.91,14.87,14.9,307300.0,10.8321,10.854,10.8249,10.8467,307300.0
2005-04-27 10:25:00,14.89,14.95,14.89,14.95,334300.0,10.8394,10.8831,10.8394,10.8831,334300.0
2005-04-27 10:30:00,14.95,15.12,14.94,15.09,1090400.0,10.8831,11.0069,10.8758,10.985,1090400.0
2005-04-27 10:35:00,15.1,15.12,15.0,15.03,806300.0,10.9923,11.0069,10.9195,10.9413,806300.0
2005-04-27 10:40:00,15.03,15.04,15.0,15.01,493500.0,10.9413,10.9486,10.9195,10.9268,493500.0
2005-04-27 10:45:00,15.01,15.08,15.01,15.07,329200.0,10.9268,10.9777,10.9268,10.9705,329200.0
2005-04-27 10:50:00,15.08,15.08,15.05,15.05,206900.0,10.9777,10.9777,10.9559,10.9559,206900.0
2005-04-27 10:55:00,15.05,15.06,15.02,15.03,175600.0,10.9559,10.9632,10.9341,10.9413,175600.0
2005-04-27 11:00:00,15.02,15.03,14.96,14.96,386900.0,10.9341,10.9413,10.8904,10.8904,386900.0
2005-04-27 11:05:00,14.96,14.98,14.93,14.94,261100.0,10.8904,10.9049,10.8685,10.8758,261100.0
2005-04-27 11:10:00,14.93,14.96,14.92,14.96,269200.0,10.8685,10.8904,10.8613,10.8904,269200.0
2005-04-27 11:15:00,14.95,14.96,14.94,14.95,91600.0,10.8831,10.8904,10.8758,10.8831,91600.0
2005-04-27 11:20:00,14.96,15.01,14.94,15.0,367900.0,10.8904,10.9268,10.8758,10.9195,367900.0
2005-04-27 11:25:00,15.0,15.05,14.99,15.05,291700.0,10.9195,10.9559,10.9122,10.9559,291700.0
2005-04-27 11:30:00,15.04,15.08,15.04,15.07,278000.0,10.9486,10.9777,10.9486,10.9705,278000.0
2005-04-27 11:35:00,15.07,15.07,15.05,15.07,172200.0,10.9705,10.9705,10.9559,10.9705,172200.0
2005-04-27 11:40:00,15.06,15.07,15.02,15.02,346100.0,10.9632,10.9705,10.9341,10.9341,346100.0
2005-04-27 11:45:00,15.02,15.03,15.01,15.01,212400.0,10.9341,10.9413,10.9268,10.9268,212400.0
2005-04-27 11:50:00,15.02,15.04,15.02,15.02,78600.0,10.9341,10.9486,10.9341,10.9341,78600.0
2005-04-27 11:55:00,15.02,15.03,14.99,15.03,417000.0,10.9341,10.9413,10.9122,10.9413,417000.0
2005-04-27 12:00:00,15.03,15.09,15.03,15.07,210800.0,10.9413,10.985,10.9413,10.9705,210800.0
2005-04-27 12:05:00,15.06,15.1,15.04,15.04,397200.0,10.9632,10.9923,10.9486,10.9486,397200.0
2005-04-27 12:10:00,15.05,15.07,15.02,15.03,331100.0,10.9559,10.9705,10.9341,10.9413,331100.0
2005-04-27 12:15:00,15.03,15.03,14.98,14.99,527400.0,10.9413,10.9413,10.9049,10.9122,527400.0
2005-04-27 12:20:00,14.99,15.0,14.95,15.0,255100.0,10.9122,10.9195,10.8831,10.9195,255100.0
2005-04-27 12:25:00,14.99,15.0,14.96,15.0,306700.0,10.9122,10.9195,10.8904,10.9195,306700.0
2005-04-27 12:30:00,15.0,15.02,14.99,14.99,157100.0,10.9195,10.9341,10.9122,10.9122,157100.0
2005-04-27 12:35:00,14.99,15.01,14.99,15.01,68700.0,10.9122,10.9268,10.9122,10.9268,68700.0
2005-04-27 12:40:00,15.01,15.02,15.0,15.01,55500.0,10.9268,10.9341,10.9195,10.9268,55500.0
2005-04-27 12:45:00,15.01,15.04,15.0,15.0,256400.0,10.9268,10.9486,10.9195,10.9195,256400.0
2005-04-27 12:50:00,15.0,15.02,15.0,15.01,42200.0,10.9195,10.9341,10.9195,10.9268,42200.0
2005-04-27 12:55:00,15.02,15.04,15.01,15.03,55100.0,10.9341,10.9486,10.9268,10.9413,55100.0
2005-04-27 13:00:00,15.03,15.04,15.02,15.03,56300.0,10.9413,10.9486,10.9341,10.9413,56300.0
2005-04-27 13:05:00,15.04,15.08,15.03,15.07,205500.0,10.9486,10.9777,10.9413,10.9705,205500.0
2005-04-27 13:10:00,15.08,15.11,15.07,15.08,264400.0,10.9777,10.9996,10.9705,10.9777,264400.0
2005-04-27 13:15:00,15.08,15.08,15.06,15.07,195400.0,10.9777,10.9777,10.9632,10.9705,195400.0
2005-04-27 13:20:00,15.06,15.07,15.03,15.04,164800.0,10.9632,10.9705,10.9413,10.9486,164800.0
2005-04-27 13:25:00,15.03,15.06,15.01,15.01,365300.0,10.9413,10.9632,10.9268,10.9268,365300.0
2005-04-27 13:30:00,15.01,15.05,15.01,15.05,124800.0,10.9268,10.9559,10.9268,10.9559,124800.0
2005-04-27 13:35:00,15.04,15.08,15.03,15.07,178200.0,10.9486,10.9777,10.9413,10.9705,178200.0
2005-04-27 13:40:00,15.06,15.07,15.0,15.01,144200.0,10.9632,10.9705,10.9195,10.9268,144200.0
2005-04-27 13:45:00,15.0,15.04,15.0,15.03,140100.0,10.9195,10.9486,10.9195,10.9413,140100.0
2005-04-27 13:50:00,15.04,15.05,15.02,15.02,57100.0,10.9486,10.9559,10.9341,10.9341,57100.0
2005-04-27 13:55:00,15.02,15.04,15.02,15.02,49300.0,10.9341,10.9486,10.9341,10.9341,49300.0
2005-04-27 14:00:00,15.02,15.02,14.99,15.01,230400.0,10.9341,10.9341,10.9122,10.9268,230400.0
2005-04-27 14:05:00,15.01,15.02,14.99,14.99,129500.0,10.9268,10.9341,10.9122,10.9122,129500.0
2005-04-27 14:10:00,14.99,14.99,14.95,14.99,144600.0,10.9122,10.9122,10.8831,10.9122,144600.0
2005-04-27 14:15:00,14.98,14.98,14.95,14.97,156100.0,10.9049,10.9049,10.8831,10.8977,156100.0
2005-04-27 14:20:00,14.98,15.02,14.97,15.02,106000.0,10.9049,10.9341,10.8977,10.9341,106000.0
2005-04-27 14:25:00,15.02,15.02,15.0,15.01,124700.0,10.9341,10.9341,10.9195,10.9268,124700.0
2005-04-27 14:30:00,15.01,15.04,15.01,15.03,191300.0,10.9268,10.9486,10.9268,10.9413,191300.0
2005-04-27 14:35:00,15.04,15.04,15.01,15.02,57000.0,10.9486,10.9486,10.9268,10.9341,57000.0
2005-04-27 14:40:00,15.02,15.02,14.96,14.98,223300.0,10.9341,10.9341,10.8904,10.9049,223300.0
2005-04-27 14:45:00,14.97,14.99,14.97,14.97,127400.0,10.8977,10.9122,10.8977,10.8977,127400.0
2005-04-27 14:50:00,14.97,15.02,14.96,15.01,288500.0,10.8977,10.9341,10.8904,10.9268,288500.0
2005-04-27 14:55:00,15.01,15.03,14.99,15.01,111700.0,10.9268,10.9413,10.9122,10.9268,111700.0
2005-04-27 15:00:00,15.01,15.03,14.99,15.0,156600.0,10.9268,10.9413,10.9122,10.9195,156600.0
2005-04-27 15:05:00,14.99,14.99,14.95,14.95,105400.0,10.9122,10.9122,10.8831,10.8831,105400.0
2005-04-27 15:10:00,14.96,14.99,14.94,14.97,240500.0,10.8904,10.9122,10.8758,10.8977,240500.0
2005-04-27 15:15:00,14.97,14.98,14.94,14.97,154700.0,10.8977,10.9049,10.8758,10.8977,154700.0
2005-04-27 15:20:00,14.96,14.99,14.95,14.98,151500.0,10.8904,10.9122,10.8831,10.9049,151500.0
2005-04-27 15:25:00,14.98,14.98,14.94,14.96,181000.0,10.9049,10.9049,10.8758,10.8904,181000.0
2005-04-27 15:30:00,14.96,14.96,14.93,14.95,244600.0,10.8904,10.8904,10.8685,10.8831,244600.0
2005-04-27 15:35:00,14.95,14.96,14.94,14.95,177600.0,10.8831,10.8904,10.8758,10.8831,177600.0
2005-04-27 15:40:00,14.94,14.98,14.93,14.95,311000.0,10.8758,10.9049,10.8685,10.8831,311000.0
2005-04-27 15:45:00,14.94,14.97,14.93,14.96,222700.0,10.8758,10.8977,10.8685,10.8904,222700.0
2005-04-27 15:50:00,14.96,14.96,14.95,14.96,190100.0,10.8904,10.8904,10.8831,10.8904,190100.0
2005-04-27 15:55:00,14.95,14.96,14.92,14.93,525700.0,10.8831,10.8904,10.8613,10.8685,525700.0
2005-04-28 09:30:00,14.8,15.1,14.78,15.08,1116900.0,10.7739,10.9923,10.7593,10.9777,1116900.0
2005-04-28 09:35:00,15.08,15.11,15.02,15.05,564000.0,10.9777,10.9996,10.9341,10.9559,564000.0
2005-04-28 09:40:00,15.05,15.1,15.04,15.05,567200.0,10.9559,10.9923,10.9486,10.9559,567200.0
2005-04-28 09:45:00,15.05,15.06,14.78,14.98,465000.0,10.9559,10.9632,10.7593,10.9049,465000.0
2005-04-28 09:50:00,14.99,15.06,14.97,15.0,295300.0,10.9122,10.9632,10.8977,10.9195,295300.0
2005-04-28 09:55:00,15.0,15.04,14.99,15.01,274100.0,10.9195,10.9486,10.9122,10.9268,274100.0
2005-04-28 10:00:00,15.0,15.05,14.99,15.03,314700.0,10.9195,10.9559,10.9122,10.9413,314700.0
2005-04-28 10:05:00,15.03,15.05,15.02,15.04,210100.0,10.9413,10.9559,10.9341,10.9486,210100.0
2005-04-28 10:10:00,15.04,15.07,15.03,15.05,258800.0,10.9486,10.9705,10.9413,10.9559,258800.0
2005-04-28 10:15:00,15.05,15.07,15.01,15.04,430300.0,10.9559,10.9705,10.9268,10.9486,430300.0
2005-04-28 10:20:00,15.04,15.09,15.02,15.07,508600.0,10.9486,10.985,10.9341,10.9705,508600.0
2005-04-28 10:25:00,15.08,15.1,15.04,15.06,543700.0,10.9777,10.9923,10.9486,10.9632,543700.0
2005-04-28 10:30:00,15.06,15.14,15.06,15.11,463800.0,10.9632,11.0214,10.9632,10.9996,463800.0
2005-04-28 10:35:00,15.11,15.13,15.03,15.03,535200.0,10.9996,11.0141,10.9413,10.9413,535200.0
2005-04-28 10:40:00,15.03,15.07,15.02,15.03,490200.0,10.9413,10.9705,10.9341,10.9413,490200.0
2005-04-28 10:45:00,15.03,15.03,14.97,14.98,588500.0,10.9413,10.9413,10.8977,10.9049,588500.0
2005-04-28 10:50:00,14.97,15.02,14.95,15.0,895200.0,10.8977,10.9341,10.8831,10.9195,895200.0
2005-04-28 10:55:00,15.0,15.08,15.0,15.05,506800.0,10.9195,10.9777,10.9195,10.9559,506800.0
2005-04-28 11:00:00,15.05,15.08,15.04,15.07,269100.0,10.9559,10.9777,10.9486,10.9705,269100.0
2005-04-28 11:05:00,15.07,15.1,15.05,15.08,319500.0,10.9705,10.9923,10.9559,10.9777,319500.0
2005-04-28 11:10:00,15.08,15.08,15.06,15.07,60600.0,10.9777,10.9777,10.9632,10.9705,60600.0
2005-04-28 11:15:00,15.07,15.1,15.07,15.07,554900.0,10.9705,10.9923,10.9705,10.9705,554900.0
2005-04-28 11:20:00,15.07,15.07,15.02,15.02,587000.0,10.9705,10.9705,10.9341,10.9341,587000.0
2005-04-28 11:25:00,15.02,15.02,14.99,14.99,249900.0,10.9341,10.9341,10.9122,10.9122,249900.0
2005-04-28 11:30:00,14.99,15.0,14.96,14.96,343400.0,10.9122,10.9195,10.8904,10.8904,343400.0
2005-04-28 11:35:00,15.0,15.0,14.93,14.96,1245400.0,10.9195,10.9195,10.8685,10.8904,1245400.0
2005-04-28 11:40:00,14.96,14.98,14.96,14.97,118800.0,10.8904,10.9049,10.8904,10.8977,118800.0
2005-04-28 11:45:00,14.97,15.0,14.96,15.0,314400.0,10.8977,10.9195,10.8904,10.9195,314400.0
2005-04-28 11:50:00,15.01,15.01,14.96,14.97,204100.0,10.9268,10.9268,10.8904,10.8977,204100.0
2005-04-28 11:55:00,14.98,14.99,14.96,14.98,88300.0,10.9049,10.9122,10.8904,10.9049,88300.0
2005-04-28 12:00:00,14.98,14.99,14.95,14.96,285800.0,10.9049,10.9122,10.8831,10.8904,285800.0
2005-04-28 12:05:00,14.95,14.95,14.86,14.87,561700.0,10.8831,10.8831,10.8176,10.8249,561700.0
2005-04-28 12:10:00,14.87,14.89,14.86,14.88,638900.0,10.8249,10.8394,10.8176,10.8321,638900.0
2005-04-28 12:15:00,14.87,14.91,14.87,14.9,159300.0,10.8249,10.854,10.8249,10.8467,159300.0
2005-04-28 12:20:00,14.91,14.91,14.88,14.88,79700.0,10.854,10.854,10.8321,10.8321,79700.0
2005-04-28 12:25:00,14.88,14.92,14.88,14.91,117900.0,10.8321,10.8613,10.8321,10.854,117900.0
2005-04-28 12:30:00,14.91,14.94,14.91,14.93,94800.0,10.854,10.8758,10.854,10.8685,94800.0
2005-04-28 12:35:00,14.93,14.95,14.93,14.93,140400.0,10.8685,10.8831,10.8685,10.8685,140400.0
2005-04-28 12:40:00,14.93,14.95,14.93,14.95,56600.0,10.8685,10.8831,10.8685,10.8831,56600.0
2005-04-28 12:45:00,14.95,14.97,14.94,14.95,89900.0,10.8831,10.8977,10.8758,10.8831,89900.0
2005-04-28 12:50:00,14.96,14.96,14.94,14.95,30800.0,10.8904,10.8904,10.8758,10.8831,30800.0
2005-04-28 12:55:00,14.94,14.96,14.94,14.95,305000.0,10.8758,10.8904,10.8758,10.8831,305000.0
2005-04-28 13:00:00,14.95,14.96,14.94,14.95,53100.0,10.8831,10.8904,10.8758,10.8831,53100.0
2005-04-28 13:05:00,14.95,14.98,14.95,14.97,169500.0,10.8831,10.9049,10.8831,10.8977,169500.0
2005-04-28 13:10:00,14.97,14.99,14.96,14.98,209700.0,10.8977,10.9122,10.8904,10.9049,209700.0
2005-04-28 13:15:00,14.97,14.98,14.96,14.97,153500.0,10.8977,10.9049,10.8904,10.8977,153500.0
2005-04-28 13:20:00,14.96,14.99,14.96,14.97,169200.0,10.8904,10.9122,10.8904,10.8977,169200.0
2005-04-28 13:25:00,14.97,14.97,14.96,14.96,731100.0,10.8977,10.8977,10.8904,10.8904,731100.0
2005-04-28 13:30:00,14.96,14.98,14.96,14.96,91700.0,10.8904,10.9049,10.8904,10.8904,91700.0
2005-04-28 13:35:00,14.96,14.99,14.96,14.99,97200.0,10.8904,10.9122,10.8904,10.9122,97200.0
2005-04-28 13:40:00,14.99,15.01,14.98,14.99,160200.0,10.9122,10.9268,10.9049,10.9122,160200.0
2005-04-28 13:45:00,14.98,15.0,14.96,14.99,52600.0,10.9049,10.9195,10.8904,10.9122,52600.0
2005-04-28 13:50:00,14.99,15.02,14.99,15.02,118400.0,10.9122,10.9341,10.9122,10.9341,118400.0
2005-04-28 13:55:00,15.02,15.06,15.01,15.05,327200.0,10.9341,10.9632,10.9268,10.9559,327200.0
2005-04-28 14:00:00,15.05,15.05,15.01,15.03,133900.0,10.9559,10.9559,10.9268,10.9413,133900.0
2005-04-28 14:05:00,15.03,15.04,14.97,14.98,209100.0,10.9413,10.9486,10.8977,10.9049,209100.0
2005-04-28 14:10:00,14.97,15.0,14.97,14.98,131200.0,10.8977,10.9195,10.8977,10.9049,131200.0
2005-04-28 14:15:00,14.99,15.0,14.97,14.97,83300.0,10.9122,10.9195,10.8977,10.8977,83300.0
2005-04-28 14:20:00,14.97,14.97,14.94,14.95,343100.0,10.8977,10.8977,10.8758,10.8831,343100.0
2005-04-28 14:25:00,14.95,14.97,14.95,14.96,264100.0,10.8831,10.8977,10.8831,10.8904,264100.0
2005-04-28 14:30:00,14.95,14.96,14.93,14.93,162100.0,10.8831,10.8904,10.8685,10.8685,162100.0
2005-04-28 14:35:00,14.93,14.98,14.93,14.98,313900.0,10.8685,10.9049,10.8685,10.9049,313900.0
2005-04-28 14:40:00,14.98,14.99,14.96,14.99,228000.0,10.9049,10.9122,10.8904,10.9122,228000.0
2005-04-28 14:45:00,14.99,15.0,14.95,14.96,252800.0,10.9122,10.9195,10.8831,10.8904,252800.0
2005-04-28 14:50:00,14.97,14.98,14.95,14.98,173200.0,10.8977,10.9049,10.8831,10.9049,173200.0
2005-04-28 14:55:00,14.98,14.98,14.96,14.98,287700.0,10.9049,10.9049,10.8904,10.9049,287700.0
2005-04-28 15:00:00,14.97,14.98,14.96,14.98,86200.0,10.8977,10.9049,10.8904,10.9049,86200.0
2005-04-28 15:05:00,14.97,14.97,14.95,14.96,76700.0,10.8977,10.8977,10.8831,10.8904,76700.0
2005-04-28 15:10:00,14.95,14.96,14.95,14.95,30500.0,10.8831,10.8904,10.8831,10.8831,30500.0
2005-04-28 15:15:00,14.95,14.97,14.95,14.96,162200.0,10.8831,10.8977,10.8831,10.8904,162200.0
2005-04-28 15:20:00,14.96,14.98,14.96,14.98,292000.0,10.8904,10.9049,10.8904,10.9049,292000.0
2005-04-28 15:25:00,14.97,14.98,14.75,14.97,275400.0,10.8977,10.9049,10.7375,10.8977,275400.0
2005-04-28 15:30:00,14.97,14.98,14.95,14.95,510500.0,10.8977,10.9049,10.8831,10.8831,510500.0
2005-04-28 15:35:00,14.95,14.95,14.93,14.94,232200.0,10.8831,10.8831,10.8685,10.8758,232200.0
2005-04-28 15:40:00,14.94,14.96,14.94,14.95,127800.0,10.8758,10.8904,10.8758,10.8831,127800.0
2005-04-28 15:45:00,14.95,14.95,14.92,14.92,207100.0,10.8831,10.8831,10.8613,10.8613,207100.0
2005-04-28 15:50:00,14.93,14.96,14.89,14.89,681800.0,10.8685,10.8904,10.8394,10.8394,681800.0
2005-04-28 15:55:00,14.9,14.9,14.86,14.88,1115900.0,10.8467,10.8467,10.8176,10.8321,1115900.0
2005-04-29 09:30:00,14.93,14.96,14.81,14.81,701700.0,10.8685,10.8904,10.7812,10.7812,701700.0
2005-04-29 09:35:00,14.81,14.85,14.75,14.79,761800.0,10.7812,10.8103,10.7375,10.7666,761800.0
2005-04-29 09:40:00,14.8,14.8,14.71,14.72,495300.0,10.7739,10.7739,10.7084,10.7157,495300.0
2005-04-29 09:45:00,14.72,14.77,14.72,14.75,466500.0,10.7157,10.7521,10.7157,10.7375,466500.0
2005-04-29 09:50:00,14.74,14.78,14.73,14.76,240500.0,10.7302,10.7593,10.7229,10.7448,240500.0
2005-04-29 09:55:00,14.76,14.77,14.71,14.75,453600.0,10.7448,10.7521,10.7084,10.7375,453600.0
2005-04-29 10:00:00,14.75,14.79,14.72,14.72,274900.0,10.7375,10.7666,10.7157,10.7157,274900.0
2005-04-29 10:05:00,14.72,14.73,14.61,14.66,896200.0,10.7157,10.7229,10.6356,10.672,896200.0
2005-04-29 10:10:00,14.67,14.67,14.63,14.66,324600.0,10.6793,10.6793,10.6502,10.672,324600.0
2005-04-29 10:15:00,14.66,14.7,14.66,14.68,362500.0,10.672,10.7011,10.672,10.6865,362500.0
2005-04-29 10:20:00,14.67,14.71,14.65,14.66,271000.0,10.6793,10.7084,10.6647,10.672,271000.0
2005-04-29 10:25:00,14.65,14.67,14.62,14.66,264900.0,10.6647,10.6793,10.6429,10.672,264900.0
2005-04-29 10:30:00,14.66,14.7,14.63,14.63,239700.0,10.672,10.7011,10.6502,10.6502,239700.0
2005-04-29 10:35:00,14.63,14.66,14.6,14.66,558300.0,10.6502,10.672,10.6283,10.672,558300.0
2005-04-29 10:40:00,14.65,14.65,14.6,14.6,221000.0,10.6647,10.6647,10.6283,10.6283,221000.0
2005-04-29 10:45:00,14.61,14.61,14.47,14.48,1167500.0,10.6356,10.6356,10.5337,10.541,1167500.0
2005-04-29 10:50:00,14.49,14.61,14.49,14.58,805300.0,10.5482,10.6356,10.5482,10.6138,805300.0
2005-04-29 10:55:00,14.57,14.6,14.55,14.57,458300.0,10.6065,10.6283,10.5919,10.6065,458300.0
2005-04-29 11:00:00,14.57,14.67,14.56,14.57,183800.0,10.6065,10.6793,10.5992,10.6065,183800.0
2005-04-29 11:05:00,14.57,14.67,14.57,14.64,495500.0,10.6065,10.6793,10.6065,10.6574,495500.0
2005-04-29 11:10:00,14.64,14.71,14.64,14.64,810200.0,10.6574,10.7084,10.6574,10.6574,810200.0
2005-04-29 11:15:00,14.64,14.68,14.64,14.66,242000.0,10.6574,10.6865,10.6574,10.672,242000.0
2005-04-29 11:20:00,14.66,14.66,14.63,14.66,297200.0,10.672,10.672,10.6502,10.672,297200.0
2005-04-29 11:25:00,14.65,14.68,14.64,14.67,191500.0,10.6647,10.6865,10.6574,10.6793,191500.0
2005-04-29 11:30:00,14.67,14.67,14.61,14.62,242500.0,10.6793,10.6793,10.6356,10.6429,242500.0
2005-04-29 11:35:00,14.62,14.71,14.61,14.68,655600.0,10.6429,10.7084,10.6356,10.6865,655600.0
2005-04-29 11:40:00,14.68,14.69,14.61,14.63,528900.0,10.6865,10.6938,10.6356,10.6502,528900.0
2005-04-29 11:45:00,14.63,14.65,14.59,14.64,303300.0,10.6502,10.6647,10.621,10.6574,303300.0
2005-04-29 11:50:00,14.65,14.65,14.62,14.63,162900.0,10.6647,10.6647,10.6429,10.6502,162900.0
2005-04-29 11:55:00,14.64,14.65,14.6,14.6,104100.0,10.6574,10.6647,10.6283,10.6283,104100.0
2005-04-29 12:00:00,14.61,14.65,14.6,14.65,166200.0,10.6356,10.6647,10.6283,10.6647,166200.0
2005-04-29 12:05:00,14.65,14.65,14.61,14.61,103400.0,10.6647,10.6647,10.6356,10.6356,103400.0
2005-04-29 12:10:00,14.61,14.67,14.61,14.64,151700.0,10.6356,10.6793,10.6356,10.6574,151700.0
2005-04-29 12:15:00,14.65,14.65,14.61,14.62,146300.0,10.6647,10.6647,10.6356,10.6429,146300.0
2005-04-29 12:20:00,14.63,14.65,14.63,14.65,86400.0,10.6502,10.6647,10.6502,10.6647,86400.0
2005-04-29 12:25:00,14.65,14.67,14.65,14.66,157300.0,10.6647,10.6793,10.6647,10.672,157300.0
2005-04-29 12:30:00,14.67,14.67,14.65,14.65,184500.0,10.6793,10.6793,10.6647,10.6647,184500.0
2005-04-29 12:35:00,14.65,14.68,14.64,14.68,155300.0,10.6647,10.6865,10.6574,10.6865,155300.0
2005-04-29 12:40:00,14.68,14.71,14.66,14.68,332200.0,10.6865,10.7084,10.672,10.6865,332200.0
2005-04-29 12:45:00,14.67,14.68,14.66,14.67,98400.0,10.6793,10.6865,10.672,10.6793,98400.0
2005-04-29 12:50:00,14.67,14.68,14.66,14.67,56300.0,10.6793,10.6865,10.672,10.6793,56300.0
2005-04-29 12:55:00,14.68,14.7,14.67,14.69,101200.0,10.6865,10.7011,10.6793,10.6938,101200.0
2005-04-29 13:00:00,14.68,14.72,14.68,14.71,195000.0,10.6865,10.7157,10.6865,10.7084,195000.0
2005-04-29 13:05:00,14.71,14.78,14.71,14.75,469900.0,10.7084,10.7593,10.7084,10.7375,469900.0
2005-04-29 13:10:00,14.76,14.79,14.75,14.79,328200.0,10.7448,10.7666,10.7375,10.7666,328200.0
2005-04-29 13:15:00,14.78,14.79,14.74,14.78,221800.0,10.7593,10.7666,10.7302,10.7593,221800.0
2005-04-29 13:20:00,14.79,14.8,14.73,14.74,309800.0,10.7666,10.7739,10.7229,10.7302,309800.0
2005-04-29 13:25:00,14.74,14.74,14.7,14.73,355800.0,10.7302,10.7302,10.7011,10.7229,355800.0
2005-04-29 13:30:00,14.73,14.76,14.72,14.73,463900.0,10.7229,10.7448,10.7157,10.7229,463900.0
2005-04-29 13:35:00,14.74,14.74,14.68,14.68,297500.0,10.7302,10.7302,10.6865,10.6865,297500.0
2005-04-29 13:40:00,14.68,14.72,14.68,14.71,105600.0,10.6865,10.7157,10.6865,10.7084,105600.0
2005-04-29 13:45:00,14.71,14.73,14.71,14.73,80500.0,10.7084,10.7229,10.7084,10.7229,80500.0
2005-04-29 13:50:00,14.72,14.74,14.71,14.74,111200.0,10.7157,10.7302,10.7084,10.7302,111200.0
2005-04-29 13:55:00,14.73,14.76,14.73,14.73,151000.0,10.7229,10.7448,10.7229,10.7229,151000.0
2005-04-29 14:00:00,14.74,14.77,14.73,14.76,236800.0,10.7302,10.7521,10.7229,10.7448,236800.0
2005-04-29 14:05:00,14.77,14.79,14.75,14.78,298400.0,10.7521,10.7666,10.7375,10.7593,298400.0
2005-04-29 14:10:00,14.78,14.79,14.75,14.78,200700.0,10.7593,10.7666,10.7375,10.7593,200700.0
2005-04-29 14:15:00,14.79,14.83,14.75,14.81,500100.0,10.7666,10.7957,10.7375,10.7812,500100.0
2005-04-29 14:20:00,14.8,14.89,14.78,14.88,773200.0,10.7739,10.8394,10.7593,10.8321,773200.0
2005-04-29 14:25:00,14.88,14.88,14.83,14.85,323200.0,10.8321,10.8321,10.7957,10.8103,323200.0
2005-04-29 14:30:00,14.84,14.91,14.83,14.88,541000.0,10.803,10.854,10.7957,10.8321,541000.0
2005-04-29 14:35:00,14.88,14.93,14.86,14.86,455400.0,10.8321,10.8685,10.8176,10.8176,455400.0
2005-04-29 14:40:00,14.86,14.87,14.86,14.87,102600.0,10.8176,10.8249,10.8176,10.8249,102600.0
2005-04-29 14:45:00,14.87,14.95,14.86,14.94,484800.0,10.8249,10.8831,10.8176,10.8758,484800.0
2005-04-29 14:50:00,14.94,14.98,14.91,14.94,963000.0,10.8758,10.9049,10.854,10.8758,963000.0
2005-04-29 14:55:00,14.94,14.97,14.88,14.88,552600.0,10.8758,10.8977,10.8321,10.8321,552600.0
2005-04-29 15:00:00,14.89,14.92,14.83,14.86,548200.0,10.8394,10.8613,10.7957,10.8176,548200.0
2005-04-29 15:05:00,14.86,14.91,14.85,14.88,303100.0,10.8176,10.854,10.8103,10.8321,303100.0
2005-04-29 15:10:00,14.87,14.9,14.83,14.83,197300.0,10.8249,10.8467,10.7957,10.7957,197300.0
2005-04-29 15:15:00,14.84,14.88,14.83,14.87,184600.0,10.803,10.8321,10.7957,10.8249,184600.0
2005-04-29 15:20:00,14.87,14.88,14.85,14.85,135800.0,10.8249,10.8321,10.8103,10.8103,135800.0
2005-04-29 15:25:00,14.86,14.9,14.84,14.84,440100.0,10.8176,10.8467,10.803,10.803,440100.0
2005-04-29 15:30:00,14.84,14.85,14.81,14.82,368000.0,10.803,10.8103,10.7812,10.7885,368000.0
2005-04-29 15:35:00,14.83,14.88,14.82,14.85,388200.0,10.7957,10.8321,10.7885,10.8103,388200.0
2005-04-29 15:40:00,14.85,14.9,14.84,14.88,263200.0,10.8103,10.8467,10.803,10.8321,263200.0
2005-04-29 15:45:00,14.88,14.9,14.85,14.89,285300.0,10.8321,10.8467,10.8103,10.8394,285300.0
2005-04-29 15:50:00,14.9,14.93,14.87,14.87,571100.0,10.8467,10.8685,10.8249,10.8249,571100.0
2005-04-29 15:55:00,14.88,14.88,14.84,14.87,730700.0,10.8321,10.8321,10.803,10.8249,730700.0
2005-05-02 09:30:00,14.9,15.03,14.88,15.01,748500.0,10.8467,10.9413,10.8321,10.9268,748500.0
2005-05-02 09:35:00,15.01,15.05,14.98,14.98,524000.0,10.9268,10.9559,10.9049,10.9049,524000.0
2005-05-02 09:40:00,14.98,15.08,14.94,15.06,775200.0,10.9049,10.9777,10.8758,10.9632,775200.0
2005-05-02 09:45:00,15.05,15.08,15.04,15.07,347900.0,10.9559,10.9777,10.9486,10.9705,347900.0
2005-05-02 09:50:00,15.07,15.1,15.03,15.05,472800.0,10.9705,10.9923,10.9413,10.9559,472800.0
2005-05-02 09:55:00,15.06,15.08,15.03,15.08,209400.0,10.9632,10.9777,10.9413,10.9777,209400.0
2005-05-02 10:00:00,15.08,15.1,15.03,15.05,427000.0,10.9777,10.9923,10.9413,10.9559,427000.0
2005-05-02 10:05:00,15.05,15.11,15.03,15.1,338300.0,10.9559,10.9996,10.9413,10.9923,338300.0
2005-05-02 10:10:00,15.1,15.14,15.08,15.1,572800.0,10.9923,11.0214,10.9777,10.9923,572800.0
2005-05-02 10:15:00,15.1,15.12,15.07,15.12,627200.0,10.9923,11.0069,10.9705,11.0069,627200.0
2005-05-02 10:20:00,15.12,15.14,15.1,15.11,260000.0,11.0069,11.0214,10.9923,10.9996,260000.0
2005-05-02 10:25:00,15.11,15.12,15.09,15.09,225600.0,10.9996,11.0069,10.985,10.985,225600.0
2005-05-02 10:30:00,15.09,15.11,15.08,15.08,228600.0,10.985,10.9996,10.9777,10.9777,228600.0
2005-05-02 10:35:00,15.09,15.1,15.07,15.1,246500.0,10.985,10.9923,10.9705,10.9923,246500.0
2005-05-02 10:40:00,15.09,15.12,15.08,15.12,256000.0,10.985,11.0069,10.9777,11.0069,256000.0
2005-05-02 10:45:00,15.11,15.12,15.08,15.12,295900.0,10.9996,11.0069,10.9777,11.0069,295900.0
2005-05-02 10:50:00,15.12,15.12,15.08,15.1,337200.0,11.0069,11.0069,10.9777,10.9923,337200.0
2005-05-02 10:55:00,15.1,15.11,15.09,15.09,216300.0,10.9923,10.9996,10.985,10.985,216300.0
2005-05-02 11:00:00,15.1,15.11,15.09,15.09,131700.0,10.9923,10.9996,10.985,10.985,131700.0
2005-05-02 11:05:00,15.09,15.1,15.07,15.08,193100.0,10.985,10.9923,10.9705,10.9777,193100.0
2005-05-02 11:10:00,15.08,15.11,15.08,15.1,213300.0,10.9777,10.9996,10.9777,10.9923,213300.0
2005-05-02 11:15:00,15.11,15.11,15.07,15.08,112700.0,10.9996,10.9996,10.9705,10.9777,112700.0
2005-05-02 11:20:00,15.07,15.09,15.07,15.09,58900.0,10.9705,10.985,10.9705,10.985,58900.0
2005-05-02 11:25:00,15.09,15.11,15.08,15.1,189200.0,10.985,10.9996,10.9777,10.9923,189200.0
2005-05-02 11:30:00,15.1,15.12,15.1,15.1,212400.0,10.9923,11.0069,10.9923,10.9923,212400.0
2005-05-02 11:35:00,15.1,15.11,15.09,15.09,107200.0,10.9923,10.9996,10.985,10.985,107200.0
2005-05-02 11:40:00,15.09,15.11,15.08,15.1,306400.0,10.985,10.9996,10.9777,10.9923,306400.0
2005-05-02 11:45:00,15.1,15.12,15.1,15.11,184300.0,10.9923,11.0069,10.9923,10.9996,184300.0
2005-05-02 11:50:00,15.1,15.11,15.09,15.11,165200.0,10.9923,10.9996,10.985,10.9996,165200.0
2005-05-02 11:55:00,15.11,15.12,15.1,15.12,193100.0,10.9996,11.0069,10.9923,11.0069,193100.0
2005-05-02 12:00:00,15.11,15.12,15.1,15.12,369200.0,10.9996,11.0069,10.9923,11.0069,369200.0
2005-05-02 12:05:00,15.12,15.13,15.1,15.11,122800.0,11.0069,11.0141,10.9923,10.9996,122800.0
2005-05-02 12:10:00,15.1,15.13,15.08,15.11,143900.0,10.9923,11.0141,10.9777,10.9996,143900.0
2005-05-02 12:15:00,15.11,15.14,15.11,15.14,196000.0,10.9996,11.0214,10.9996,11.0214,196000.0
2005-05-02 12:20:00,15.13,15.14,15.13,15.13,149300.0,11.0141,11.0214,11.0141,11.0141,149300.0
2005-05-02 12:25:00,15.13,15.16,15.13,15.14,172400.0,11.0141,11.036,11.0141,11.0214,172400.0
2005-05-02 12:30:00,15.14,15.14,15.12,15.13,74300.0,11.0214,11.0214,11.0069,11.0141,74300.0
2005-05-02 12:35:00,15.12,15.14,15.12,15.14,75200.0,11.0069,11.0214,11.0069,11.0214,75200.0
2005-05-02 12:40:00,15.13,15.15,15.12,15.12,70400.0,11.0141,11.0287,11.0069,11.0069,70400.0
2005-05-02 12:45:00,15.12,15.14,15.12,15.14,49400.0,11.0069,11.0214,11.0069,11.0214,49400.0
2005-05-02 12:50:00,15.14,15.15,15.13,15.14,45000.0,11.0214,11.0287,11.0141,11.0214,45000.0
2005-05-02 12:55:00,15.14,15.15,15.12,15.13,65500.0,11.0214,11.0287,11.0069,11.0141,65500.0
2005-05-02 13:00:00,15.12,15.13,15.1,15.11,155400.0,11.0069,11.0141,10.9923,10.9996,155400.0
2005-05-02 13:05:00,15.1,15.11,15.1,15.1,148200.0,10.9923,10.9996,10.9923,10.9923,148200.0
2005-05-02 13:10:00,15.1,15.11,15.09,15.1,70200.0,10.9923,10.9996,10.985,10.9923,70200.0
2005-05-02 13:15:00,15.1,15.11,15.07,15.08,234300.0,10.9923,10.9996,10.9705,10.9777,234300.0
2005-05-02 13:20:00,15.08,15.09,15.08,15.09,107800.0,10.9777,10.985,10.9777,10.985,107800.0
2005-05-02 13:25:00,15.09,15.09,15.06,15.06,185100.0,10.985,10.985,10.9632,10.9632,185100.0
2005-05-02 13:30:00,15.06,15.08,15.06,15.07,307900.0,10.9632,10.9777,10.9632,10.9705,307900.0
2005-05-02 13:35:00,15.07,15.1,15.07,15.1,186900.0,10.9705,10.9923,10.9705,10.9923,186900.0
2005-05-02 13:40:00,15.1,15.11,15.07,15.07,166700.0,10.9923,10.9996,10.9705,10.9705,166700.0
2005-05-02 13:45:00,15.08,15.1,15.07,15.1,99400.0,10.9777,10.9923,10.9705,10.9923,99400.0
2005-05-02 13:50:00,15.09,15.1,15.09,15.1,72800.0,10.985,10.9923,10.985,10.9923,72800.0
2005-05-02 13:55:00,15.1,15.11,15.09,15.1,153100.0,10.9923,10.9996,10.985,10.9923,153100.0
2005-05-02 14:00:00,15.1,15.11,15.04,15.05,342100.0,10.9923,10.9996,10.9486,10.9559,342100.0
2005-05-02 14:05:00,15.05,15.06,15.03,15.05,193700.0,10.9559,10.9632,10.9413,10.9559,193700.0
2005-05-02 14:10:00,15.04,15.06,15.04,15.05,226600.0,10.9486,10.9632,10.9486,10.9559,226600.0
2005-05-02 14:15:00,15.05,15.06,15.05,15.06,109200.0,10.9559,10.9632,10.9559,10.9632,109200.0
2005-05-02 14:20:00,15.05,15.08,15.04,15.06,236300.0,10.9559,10.9777,10.9486,10.9632,236300.0
2005-05-02 14:25:00,15.06,15.08,15.05,15.05,99200.0,10.9632,10.9777,10.9559,10.9559,99200.0
2005-05-02 14:30:00,15.05,15.06,15.05,15.06,72700.0,10.9559,10.9632,10.9559,10.9632,72700.0
2005-05-02 14:35:00,15.05,15.08,15.05,15.08,180100.0,10.9559,10.9777,10.9559,10.9777,180100.0
2005-05-02 14:40:00,15.08,15.09,15.07,15.09,304800.0,10.9777,10.985,10.9705,10.985,304800.0
2005-05-02 14:45:00,15.08,15.1,15.07,15.07,199300.0,10.9777,10.9923,10.9705,10.9705,199300.0
2005-05-02 14:50:00,15.07,15.08,15.06,15.06,86300.0,10.9705,10.9777,10.9632,10.9632,86300.0
2005-05-02 14:55:00,15.06,15.07,15.06,15.06,51500.0,10.9632,10.9705,10.9632,10.9632,51500.0
2005-05-02 15:00:00,15.06,15.07,15.05,15.05,185400.0,10.9632,10.9705,10.9559,10.9559,185400.0
2005-05-02 15:05:00,15.04,15.06,15.04,15.06,133800.0,10.9486,10.9632,10.9486,10.9632,133800.0
2005-05-02 15:10:00,15.06,15.06,15.05,15.06,182700.0,10.9632,10.9632,10.9559,10.9632,182700.0
2005-05-02 15:15:00,15.06,15.07,15.05,15.05,291100.0,10.9632,10.9705,10.9559,10.9559,291100.0
2005-05-02 15:20:00,15.06,15.07,15.05,15.05,276000.0,10.9632,10.9705,10.9559,10.9559,276000.0
2005-05-02 15:25:00,15.05,15.06,15.05,15.05,190000.0,10.9559,10.9632,10.9559,10.9559,190000.0
2005-05-02 15:30:00,15.05,15.07,15.05,15.06,364000.0,10.9559,10.9705,10.9559,10.9632,364000.0
2005-05-02 15:35:00,15.06,15.07,15.06,15.06,105200.0,10.9632,10.9705,10.9632,10.9632,105200.0
2005-05-02 15:40:00,15.06,15.08,15.06,15.08,211900.0,10.9632,10.9777,10.9632,10.9777,211900.0
2005-05-02 15:45:00,15.08,15.09,15.07,15.09,400700.0,10.9777,10.985,10.9705,10.985,400700.0
2005-05-02 15:50:00,15.08,15.09,15.05,15.07,521600.0,10.9777,10.985,10.9559,10.9705,521600.0
2005-05-02 15:55:00,15.06,15.09,15.05,15.09,859800.0,10.9632,10.985,10.9559,10.985,859800.0
2005-05-03 09:30:00,15.05,15.14,15.03,15.09,619900.0,10.9559,11.0214,10.9413,10.985,619900.0
2005-05-03 09:35:00,15.09,15.2,15.09,15.17,498400.0,10.985,11.0651,10.985,11.0433,498400.0
2005-05-03 09:40:00,15.17,15.17,15.09,15.12,458000.0,11.0433,11.0433,10.985,11.0069,458000.0
2005-05-03 09:45:00,15.12,15.13,15.08,15.13,221400.0,11.0069,11.0141,10.9777,11.0141,221400.0
2005-05-03 09:50:00,15.13,15.18,15.12,15.17,173700.0,11.0141,11.0505,11.0069,11.0433,173700.0
2005-05-03 09:55:00,15.17,15.19,15.16,15.16,401000.0,11.0433,11.0578,11.036,11.036,401000.0
2005-05-03 10:00:00,15.16,15.19,15.14,15.17,295300.0,11.036,11.0578,11.0214,11.0433,295300.0
2005-05-03 10:05:00,15.18,15.18,15.13,15.14,222500.0,11.0505,11.0505,11.0141,11.0214,222500.0
2005-05-03 10:10:00,15.14,15.18,15.14,15.18,455100.0,11.0214,11.0505,11.0214,11.0505,455100.0
2005-05-03 10:15:00,15.18,15.19,15.17,15.19,149800.0,11.0505,11.0578,11.0433,11.0578,149800.0
2005-05-03 10:20:00,15.18,15.19,15.14,15.14,499400.0,11.0505,11.0578,11.0214,11.0214,499400.0
2005-05-03 10:25:00,15.14,15.17,15.14,15.17,337400.0,11.0214,11.0433,11.0214,11.0433,337400.0
2005-05-03 10:30:00,15.17,15.21,15.16,15.21,569300.0,11.0433,11.0724,11.036,11.0724,569300.0
2005-05-03 10:35:00,15.2,15.21,15.18,15.2,214900.0,11.0651,11.0724,11.0505,11.0651,214900.0
2005-05-03 10:40:00,15.21,15.23,15.2,15.22,388100.0,11.0724,11.0869,11.0651,11.0797,388100.0
2005-05-03 10:45:00,15.22,15.28,15.22,15.25,432600.0,11.0797,11.1233,11.0797,11.1015,432600.0
2005-05-03 10:50:00,15.25,15.26,15.19,15.19,259100.0,11.1015,11.1088,11.0578,11.0578,259100.0
2005-05-03 10:55:00,15.19,15.21,15.16,15.17,346000.0,11.0578,11.0724,11.036,11.0433,346000.0
2005-05-03 11:00:00,15.16,15.2,15.16,15.17,470000.0,11.036,11.0651,11.036,11.0433,470000.0
2005-05-03 11:05:00,15.16,15.18,15.16,15.18,117200.0,11.036,11.0505,11.036,11.0505,117200.0
2005-05-03 11:10:00,15.18,15.19,15.17,15.18,135900.0,11.0505,11.0578,11.0433,11.0505,135900.0
2005-05-03 11:15:00,15.18,15.18,15.14,15.16,169100.0,11.0505,11.0505,11.0214,11.036,169100.0
2005-05-03 11:20:00,15.17,15.18,15.15,15.16,67900.0,11.0433,11.0505,11.0287,11.036,67900.0
2005-05-03 11:25:00,15.15,15.17,15.15,15.16,68300.0,11.0287,11.0433,11.0287,11.036,68300.0
2005-05-03 11:30:00,15.16,15.18,15.15,15.16,122300.0,11.036,11.0505,11.0287,11.036,122300.0
2005-05-03 11:35:00,15.16,15.16,15.14,15.15,88100.0,11.036,11.036,11.0214,11.0287,88100.0
2005-05-03 11:40:00,15.14,15.14,15.11,15.12,369400.0,11.0214,11.0214,10.9996,11.0069,369400.0
2005-05-03 11:45:00,15.12,15.13,15.11,15.12,89000.0,11.0069,11.0141,10.9996,11.0069,89000.0
2005-05-03 11:50:00,15.13,15.15,15.11,15.14,207800.0,11.0141,11.0287,10.9996,11.0214,207800.0
2005-05-03 11:55:00,15.14,15.14,15.12,15.13,31300.0,11.0214,11.0214,11.0069,11.0141,31300.0
2005-05-03 12:00:00,15.12,15.13,15.11,15.13,143200.0,11.0069,11.0141,10.9996,11.0141,143200.0
2005-05-03 12:05:00,15.12,15.13,15.11,15.12,130500.0,11.0069,11.0141,10.9996,11.0069,130500.0
2005-05-03 12:10:00,15.12,15.13,15.07,15.09,417700.0,11.0069,11.0141,10.9705,10.985,417700.0
2005-05-03 12:15:00,15.09,15.11,15.08,15.11,76000.0,10.985,10.9996,10.9777,10.9996,76000.0
2005-05-03 12:20:00,15.11,15.12,15.1,15.1,120300.0,10.9996,11.0069,10.9923,10.9923,120300.0
2005-05-03 12:25:00,15.11,15.12,15.1,15.12,82300.0,10.9996,11.0069,10.9923,11.0069,82300.0
2005-05-03 12:30:00,15.12,15.12,15.1,15.1,141200.0,11.0069,11.0069,10.9923,10.9923,141200.0
2005-05-03 12:35:00,15.09,15.11,15.08,15.09,365400.0,10.985,10.9996,10.9777,10.985,365400.0
2005-05-03 12:40:00,15.09,15.12,15.08,15.11,159300.0,10.985,11.0069,10.9777,10.9996,159300.0
2005-05-03 12:45:00,15.12,15.12,15.1,15.11,61800.0,11.0069,11.0069,10.9923,10.9996,61800.0
2005-05-03 12:50:00,15.1,15.11,15.1,15.11,41100.0,10.9923,10.9996,10.9923,10.9996,41100.0
2005-05-03 12:55:00,15.11,15.12,15.11,15.12,30700.0,10.9996,11.0069,10.9996,11.0069,30700.0
2005-05-03 13:00:00,15.12,15.12,15.1,15.11,53700.0,11.0069,11.0069,10.9923,10.9996,53700.0
2005-05-03 13:05:00,15.11,15.14,15.1,15.13,251000.0,10.9996,11.0214,10.9923,11.0141,251000.0
2005-05-03 13:10:00,15.13,15.15,15.13,15.15,68900.0,11.0141,11.0287,11.0141,11.0287,68900.0
2005-05-03 13:15:00,15.15,15.17,15.13,15.16,162800.0,11.0287,11.0433,11.0141,11.036,162800.0
2005-05-03 13:20:00,15.16,15.17,15.16,15.17,106300.0,11.036,11.0433,11.036,11.0433,106300.0
2005-05-03 13:25:00,15.16,15.17,15.16,15.16,85200.0,11.036,11.0433,11.036,11.036,85200.0
2005-05-03 13:30:00,15.16,15.17,15.15,15.16,159300.0,11.036,11.0433,11.0287,11.036,159300.0
2005-05-03 13:35:00,15.16,15.16,15.15,15.16,99900.0,11.036,11.036,11.0287,11.036,99900.0
2005-05-03 13:40:00,15.15,15.16,15.14,15.15,110000.0,11.0287,11.036,11.0214,11.0287,110000.0
2005-05-03 13:45:00,15.16,15.19,15.16,15.17,234800.0,11.036,11.0578,11.036,11.0433,234800.0
2005-05-03 13:50:00,15.18,15.23,15.17,15.22,247400.0,11.0505,11.0869,11.0433,11.0797,247400.0
2005-05-03 13:55:00,15.23,15.23,15.2,15.21,307300.0,11.0869,11.0869,11.0651,11.0724,307300.0
2005-05-03 14:00:00,15.2,15.21,15.2,15.2,89200.0,11.0651,11.0724,11.0651,11.0651,89200.0
2005-05-03 14:05:00,15.21,15.21,15.18,15.18,75200.0,11.0724,11.0724,11.0505,11.0505,75200.0
2005-05-03 14:10:00,15.18,15.21,15.17,15.19,250200.0,11.0505,11.0724,11.0433,11.0578,250200.0
2005-05-03 14:15:00,15.2,15.21,15.14,15.15,528500.0,11.0651,11.0724,11.0214,11.0287,528500.0
2005-05-03 14:20:00,15.15,15.2,15.11,15.18,517100.0,11.0287,11.0651,10.9996,11.0505,517100.0
2005-05-03 14:25:00,15.18,15.22,15.16,15.18,350800.0,11.0505,11.0797,11.036,11.0505,350800.0
2005-05-03 14:30:00,15.19,15.27,15.17,15.25,381800.0,11.0578,11.116,11.0433,11.1015,381800.0
2005-05-03 14:35:00,15.25,15.3,15.25,15.27,497900.0,11.1015,11.1379,11.1015,11.116,497900.0
2005-05-03 14:40:00,15.27,15.27,15.2,15.2,312800.0,11.116,11.116,11.0651,11.0651,312800.0
2005-05-03 14:45:00,15.21,15.24,15.2,15.21,436700.0,11.0724,11.0942,11.0651,11.0724,436700.0
2005-05-03 14:50:00,15.21,15.22,15.18,15.19,344000.0,11.0724,11.0797,11.0505,11.0578,344000.0
2005-05-03 14:55:00,15.18,15.21,15.16,15.18,383500.0,11.0505,11.0724,11.036,11.0505,383500.0
2005-05-03 15:00:00,15.17,15.18,15.12,15.13,400400.0,11.0433,11.0505,11.0069,11.0141,400400.0
2005-05-03 15:05:00,15.13,15.13,15.04,15.08,623300.0,11.0141,11.0141,10.9486,10.9777,623300.0
2005-05-03 15:10:00,15.07,15.09,15.06,15.08,411800.0,10.9705,10.985,10.9632,10.9777,411800.0
2005-05-03 15:15:00,15.09,15.09,15.05,15.07,337800.0,10.985,10.985,10.9559,10.9705,337800.0
2005-05-03 15:20:00,15.08,15.12,15.06,15.08,323900.0,10.9777,11.0069,10.9632,10.9777,323900.0
2005-05-03 15:25:00,15.08,15.12,15.07,15.1,264100.0,10.9777,11.0069,10.9705,10.9923,264100.0
2005-05-03 15:30:00,15.1,15.11,15.06,15.07,241200.0,10.9923,10.9996,10.9632,10.9705,241200.0
2005-05-03 15:35:00,15.07,15.11,15.06,15.09,251900.0,10.9705,10.9996,10.9632,10.985,251900.0
2005-05-03 15:40:00,15.1,15.12,15.07,15.08,287700.0,10.9923,11.0069,10.9705,10.9777,287700.0
2005-05-03 15:45:00,15.08,15.1,15.07,15.1,125700.0,10.9777,10.9923,10.9705,10.9923,125700.0
2005-05-03 15:50:00,15.09,15.1,15.05,15.07,288800.0,10.985,10.9923,10.9559,10.9705,288800.0
2005-05-03 15:55:00,15.07,15.11,15.03,15.08,951000.0,10.9705,10.9996,10.9413,10.9777,951000.0
2005-05-04 09:30:00,15.15,15.23,15.12,15.2,442800.0,11.0287,11.0869,11.0069,11.0651,442800.0
2005-05-04 09:35:00,15.2,15.23,15.19,15.2,308400.0,11.0651,11.0869,11.0578,11.0651,308400.0
2005-05-04 09:40:00,15.21,15.22,15.17,15.19,294300.0,11.0724,11.0797,11.0433,11.0578,294300.0
2005-05-04 09:45:00,15.19,15.19,15.15,15.15,152800.0,11.0578,11.0578,11.0287,11.0287,152800.0
2005-05-04 09:50:00,15.15,15.17,15.13,15.15,277200.0,11.0287,11.0433,11.0141,11.0287,277200.0
2005-05-04 09:55:00,15.15,15.19,15.13,15.19,167400.0,11.0287,11.0578,11.0141,11.0578,167400.0
2005-05-04 10:00:00,15.19,15.23,15.17,15.2,455200.0,11.0578,11.0869,11.0433,11.0651,455200.0
2005-05-04 10:05:00,15.21,15.21,15.18,15.2,199800.0,11.0724,11.0724,11.0505,11.0651,199800.0
2005-05-04 10:10:00,15.2,15.2,15.14,15.15,451600.0,11.0651,11.0651,11.0214,11.0287,451600.0
2005-05-04 10:15:00,15.14,15.14,15.11,15.12,365600.0,11.0214,11.0214,10.9996,11.0069,365600.0
2005-05-04 10:20:00,15.13,15.13,15.11,15.12,283800.0,11.0141,11.0141,10.9996,11.0069,283800.0
2005-05-04 10:25:00,15.12,15.14,15.11,15.14,204600.0,11.0069,11.0214,10.9996,11.0214,204600.0
2005-05-04 10:30:00,15.14,15.21,15.12,15.19,567100.0,11.0214,11.0724,11.0069,11.0578,567100.0
2005-05-04 10:35:00,15.19,15.21,15.18,15.18,215900.0,11.0578,11.0724,11.0505,11.0505,215900.0
2005-05-04 10:40:00,15.19,15.19,15.13,15.15,402100.0,11.0578,11.0578,11.0141,11.0287,402100.0
2005-05-04 10:45:00,15.14,15.17,15.14,15.17,114600.0,11.0214,11.0433,11.0214,11.0433,114600.0
2005-05-04 10:50:00,15.17,15.18,15.15,15.17,445200.0,11.0433,11.0505,11.0287,11.0433,445200.0
2005-05-04 10:55:00,15.17,15.2,15.16,15.2,100800.0,11.0433,11.0651,11.036,11.0651,100800.0
2005-05-04 11:00:00,15.19,15.22,15.19,15.19,284100.0,11.0578,11.0797,11.0578,11.0578,284100.0
2005-05-04 11:05:00,15.19,15.21,15.18,15.2,88300.0,11.0578,11.0724,11.0505,11.0651,88300.0
2005-05-04 11:10:00,15.2,15.21,15.16,15.17,306900.0,11.0651,11.0724,11.036,11.0433,306900.0
2005-05-04 11:15:00,15.17,15.21,15.16,15.21,143300.0,11.0433,11.0724,11.036,11.0724,143300.0
2005-05-04 11:20:00,15.2,15.2,15.19,15.2,111200.0,11.0651,11.0651,11.0578,11.0651,111200.0
2005-05-04 11:25:00,15.19,15.22,15.19,15.2,237000.0,11.0578,11.0797,11.0578,11.0651,237000.0
2005-05-04 11:30:00,15.21,15.23,15.21,15.22,161000.0,11.0724,11.0869,11.0724,11.0797,161000.0
2005-05-04 11:35:00,15.23,15.25,15.21,15.22,200800.0,11.0869,11.1015,11.0724,11.0797,200800.0
2005-05-04 11:40:00,15.21,15.26,15.21,15.25,188700.0,11.0724,11.1088,11.0724,11.1015,188700.0
2005-05-04 11:45:00,15.25,15.3,15.25,15.28,374500.0,11.1015,11.1379,11.1015,11.1233,374500.0
2005-05-04 11:50:00,15.28,15.28,15.27,15.27,92300.0,11.1233,11.1233,11.116,11.116,92300.0
2005-05-04 11:55:00,15.27,15.28,15.25,15.27,249300.0,11.116,11.1233,11.1015,11.116,249300.0
2005-05-04 12:00:00,15.28,15.28,15.23,15.24,167200.0,11.1233,11.1233,11.0869,11.0942,167200.0
2005-05-04 12:05:00,15.24,15.25,15.2,15.21,244100.0,11.0942,11.1015,11.0651,11.0724,244100.0
2005-05-04 12:10:00,15.21,15.23,15.2,15.23,309800.0,11.0724,11.0869,11.0651,11.0869,309800.0
2005-05-04 12:15:00,15.23,15.25,15.21,15.25,156000.0,11.0869,11.1015,11.0724,11.1015,156000.0
2005-05-04 12:20:00,15.24,15.25,15.21,15.24,147000.0,11.0942,11.1015,11.0724,11.0942,147000.0
2005-05-04 12:25:00,15.23,15.24,15.17,15.23,167100.0,11.0869,11.0942,11.0433,11.0869,167100.0
2005-05-04 12:30:00,15.23,15.26,15.23,15.24,90700.0,11.0869,11.1088,11.0869,11.0942,90700.0
2005-05-04 12:35:00,15.23,15.24,15.23,15.24,56900.0,11.0869,11.0942,11.0869,11.0942,56900.0
2005-05-04 12:40:00,15.23,15.24,15.21,15.21,222500.0,11.0869,11.0942,11.0724,11.0724,222500.0
2005-05-04 12:45:00,15.21,15.23,15.2,15.23,204000.0,11.0724,11.0869,11.0651,11.0869,204000.0
2005-05-04 12:50:00,15.22,15.23,15.22,15.23,64400.0,11.0797,11.0869,11.0797,11.0869,64400.0
2005-05-04 12:55:00,15.23,15.26,15.2,15.24,191800.0,11.0869,11.1088,11.0651,11.0942,191800.0
2005-05-04 13:00:00,15.23,15.24,15.22,15.23,105600.0,11.0869,11.0942,11.0797,11.0869,105600.0
2005-05-04 13:05:00,15.22,15.25,15.22,15.25,119100.0,11.0797,11.1015,11.0797,11.1015,119100.0
2005-05-04 13:10:00,15.25,15.26,15.24,15.25,89700.0,11.1015,11.1088,11.0942,11.1015,89700.0
2005-05-04 13:15:00,15.25,15.26,15.23,15.24,50300.0,11.1015,11.1088,11.0869,11.0942,50300.0
2005-05-04 13:20:00,15.23,15.24,15.23,15.24,14800.0,11.0869,11.0942,11.0869,11.0942,14800.0
2005-05-04 13:25:00,15.23,15.26,15.23,15.25,107800.0,11.0869,11.1088,11.0869,11.1015,107800.0
2005-05-04 13:30:00,15.25,15.26,15.23,15.24,70000.0,11.1015,11.1088,11.0869,11.0942,70000.0
2005-05-04 13:35:00,15.24,15.25,15.24,15.25,76800.0,11.0942,11.1015,11.0942,11.1015,76800.0
2005-05-04 13:40:00,15.24,15.25,15.24,15.24,52400.0,11.0942,11.1015,11.0942,11.0942,52400.0
2005-05-04 13:45:00,15.24,15.27,15.24,15.27,161100.0,11.0942,11.116,11.0942,11.116,161100.0
2005-05-04 13:50:00,15.26,15.33,15.26,15.33,592000.0,11.1088,11.1597,11.1088,11.1597,592000.0
2005-05-04 13:55:00,15.34,15.35,15.29,15.31,572300.0,11.167,11.1743,11.1306,11.1452,572300.0
2005-05-04 14:00:00,15.3,15.32,15.28,15.28,197200.0,11.1379,11.1524,11.1233,11.1233,197200.0
2005-05-04 14:05:00,15.28,15.28,15.23,15.24,322500.0,11.1233,11.1233,11.0869,11.0942,322500.0
2005-05-04 14:10:00,15.24,15.3,15.24,15.29,433300.0,11.0942,11.1379,11.0942,11.1306,433300.0
2005-05-04 14:15:00,15.29,15.33,15.29,15.33,271000.0,11.1306,11.1597,11.1306,11.1597,271000.0
2005-05-04 14:20:00,15.33,15.35,15.32,15.33,271500.0,11.1597,11.1743,11.1524,11.1597,271500.0
2005-05-04 14:25:00,15.33,15.34,15.31,15.32,123800.0,11.1597,11.167,11.1452,11.1524,123800.0
2005-05-04 14:30:00,15.31,15.32,15.29,15.3,153200.0,11.1452,11.1524,11.1306,11.1379,153200.0
2005-05-04 14:35:00,15.3,15.3,15.28,15.29,136700.0,11.1379,11.1379,11.1233,11.1306,136700.0
2005-05-04 14:40:00,15.28,15.31,15.27,15.3,235200.0,11.1233,11.1452,11.116,11.1379,235200.0
2005-05-04 14:45:00,15.3,15.34,15.3,15.34,346400.0,11.1379,11.167,11.1379,11.167,346400.0
2005-05-04 14:50:00,15.33,15.34,15.32,15.34,233500.0,11.1597,11.167,11.1524,11.167,233500.0
2005-05-04 14:55:00,15.33,15.35,15.33,15.34,242000.0,11.1597,11.1743,11.1597,11.167,242000.0
2005-05-04 15:00:00,15.34,15.35,15.31,15.31,312300.0,11.167,11.1743,11.1452,11.1452,312300.0
2005-05-04 15:05:00,15.32,15.34,15.31,15.32,99400.0,11.1524,11.167,11.1452,11.1524,99400.0
2005-05-04 15:10:00,15.32,15.36,15.32,15.36,506200.0,11.1524,11.1816,11.1524,11.1816,506200.0
2005-05-04 15:15:00,15.36,15.39,15.35,15.39,627000.0,11.1816,11.2034,11.1743,11.2034,627000.0
2005-05-04 15:20:00,15.39,15.39,15.35,15.39,250100.0,11.2034,11.2034,11.1743,11.2034,250100.0
2005-05-04 15:25:00,15.39,15.41,15.38,15.4,234400.0,11.2034,11.218,11.1961,11.2107,234400.0
2005-05-04 15:30:00,15.4,15.41,15.38,15.39,325400.0,11.2107,11.218,11.1961,11.2034,325400.0
2005-05-04 15:35:00,15.39,15.42,15.38,15.4,430600.0,11.2034,11.2252,11.1961,11.2107,430600.0
2005-05-04 15:40:00,15.4,15.44,15.4,15.42,552000.0,11.2107,11.2398,11.2107,11.2252,552000.0
2005-05-04 15:45:00,15.41,15.41,15.36,15.38,452100.0,11.218,11.218,11.1816,11.1961,452100.0
2005-05-04 15:50:00,15.38,15.4,15.37,15.39,645900.0,11.1961,11.2107,11.1888,11.2034,645900.0
2005-05-04 15:55:00,15.39,15.42,15.38,15.42,1059800.0,11.2034,11.2252,11.1961,11.2252,1059800.0
2005-05-05 09:30:00,15.37,15.42,15.37,15.4,457000.0,11.1888,11.2252,11.1888,11.2107,457000.0
2005-05-05 09:35:00,15.41,15.41,15.38,15.4,240900.0,11.218,11.218,11.1961,11.2107,240900.0
2005-05-05 09:40:00,15.41,15.53,15.4,15.51,900400.0,11.218,11.3053,11.2107,11.2908,900400.0
2005-05-05 09:45:00,15.51,15.55,15.5,15.52,452000.0,11.2908,11.3199,11.2835,11.298,452000.0
2005-05-05 09:50:00,15.53,15.54,15.48,15.48,284700.0,11.3053,11.3126,11.2689,11.2689,284700.0
2005-05-05 09:55:00,15.47,15.51,15.45,15.49,429000.0,11.2616,11.2908,11.2471,11.2762,429000.0
2005-05-05 10:00:00,15.48,15.59,15.47,15.55,539700.0,11.2689,11.349,11.2616,11.3199,539700.0
2005-05-05 10:05:00,15.55,15.55,15.51,15.51,236200.0,11.3199,11.3199,11.2908,11.2908,236200.0
2005-05-05 10:10:00,15.52,15.52,15.48,15.48,188300.0,11.298,11.298,11.2689,11.2689,188300.0
2005-05-05 10:15:00,15.48,15.52,15.45,15.45,388300.0,11.2689,11.298,11.2471,11.2471,388300.0
2005-05-05 10:20:00,15.45,15.49,15.43,15.49,507100.0,11.2471,11.2762,11.2325,11.2762,507100.0
2005-05-05 10:25:00,15.48,15.49,15.47,15.48,298800.0,11.2689,11.2762,11.2616,11.2689,298800.0
2005-05-05 10:30:00,15.48,15.49,15.47,15.49,329500.0,11.2689,11.2762,11.2616,11.2762,329500.0
2005-05-05 10:35:00,15.49,15.53,15.47,15.52,316300.0,11.2762,11.3053,11.2616,11.298,316300.0
2005-05-05 10:40:00,15.52,15.54,15.5,15.52,183800.0,11.298,11.3126,11.2835,11.298,183800.0
2005-05-05 10:45:00,15.52,15.52,15.49,15.5,127500.0,11.298,11.298,11.2762,11.2835,127500.0
2005-05-05 10:50:00,15.5,15.53,15.49,15.52,453600.0,11.2835,11.3053,11.2762,11.298,453600.0
2005-05-05 10:55:00,15.52,15.53,15.49,15.49,215000.0,11.298,11.3053,11.2762,11.2762,215000.0
2005-05-05 11:00:00,15.49,15.52,15.48,15.51,210400.0,11.2762,11.298,11.2689,11.2908,210400.0
2005-05-05 11:05:00,15.51,15.54,15.51,15.53,153600.0,11.2908,11.3126,11.2908,11.3053,153600.0
2005-05-05 11:10:00,15.53,15.53,15.51,15.53,214600.0,11.3053,11.3053,11.2908,11.3053,214600.0
2005-05-05 11:15:00,15.53,15.53,15.5,15.52,158300.0,11.3053,11.3053,11.2835,11.298,158300.0
2005-05-05 11:20:00,15.51,15.53,15.51,15.52,166600.0,11.2908,11.3053,11.2908,11.298,166600.0
2005-05-05 11:25:00,15.51,15.52,15.49,15.49,315200.0,11.2908,11.298,11.2762,11.2762,315200.0
2005-05-05 11:30:00,15.49,15.52,15.48,15.5,116900.0,11.2762,11.298,11.2689,11.2835,116900.0
2005-05-05 11:35:00,15.5,15.51,15.49,15.49,41100.0,11.2835,11.2908,11.2762,11.2762,41100.0
2005-05-05 11:40:00,15.5,15.51,15.49,15.5,176300.0,11.2835,11.2908,11.2762,11.2835,176300.0
2005-05-05 11:45:00,15.5,15.53,15.5,15.53,188400.0,11.2835,11.3053,11.2835,11.3053,188400.0
2005-05-05 11:50:00,15.52,15.56,15.52,15.54,186400.0,11.298,11.3272,11.298,11.3126,186400.0
2005-05-05 11:55:00,15.54,15.55,15.53,15.54,85100.0,11.3126,11.3199,11.3053,11.3126,85100.0
2005-05-05 12:00:00,15.55,15.55,15.54,15.54,82100.0,11.3199,11.3199,11.3126,11.3126,82100.0
2005-05-05 12:05:00,15.55,15.55,15.53,15.55,87800.0,11.3199,11.3199,11.3053,11.3199,87800.0
2005-05-05 12:10:00,15.54,15.57,15.51,15.57,545300.0,11.3126,11.3344,11.2908,11.3344,545300.0
2005-05-05 12:15:00,15.57,15.58,15.54,15.57,266200.0,11.3344,11.3417,11.3126,11.3344,266200.0
2005-05-05 12:20:00,15.58,15.6,15.56,15.58,389800.0,11.3417,11.3563,11.3272,11.3417,389800.0
2005-05-05 12:25:00,15.59,15.59,15.57,15.59,136900.0,11.349,11.349,11.3344,11.349,136900.0
2005-05-05 12:30:00,15.59,15.59,15.57,15.58,55200.0,11.349,11.349,11.3344,11.3417,55200.0
2005-05-05 12:35:00,15.58,15.59,15.53,15.53,207400.0,11.3417,11.349,11.3053,11.3053,207400.0
2005-05-05 12:40:00,15.53,15.58,15.52,15.56,380400.0,11.3053,11.3417,11.298,11.3272,380400.0
2005-05-05 12:45:00,15.56,15.56,15.48,15.5,350300.0,11.3272,11.3272,11.2689,11.2835,350300.0
2005-05-05 12:50:00,15.5,15.53,15.49,15.53,469800.0,11.2835,11.3053,11.2762,11.3053,469800.0
2005-05-05 12:55:00,15.53,15.53,15.46,15.47,439600.0,11.3053,11.3053,11.2544,11.2616,439600.0
2005-05-05 13:00:00,15.47,15.49,15.43,15.46,661400.0,11.2616,11.2762,11.2325,11.2544,661400.0
2005-05-05 13:05:00,15.46,15.48,15.46,15.47,256100.0,11.2544,11.2689,11.2544,11.2616,256100.0
2005-05-05 13:10:00,15.47,15.48,15.43,15.47,430500.0,11.2616,11.2689,11.2325,11.2616,430500.0
2005-05-05 13:15:00,15.46,15.48,15.25,15.26,1393300.0,11.2544,11.2689,11.1015,11.1088,1393300.0
2005-05-05 13:20:00,15.26,15.36,15.22,15.29,1490400.0,11.1088,11.1816,11.0797,11.1306,1490400.0
2005-05-05 13:25:00,15.28,15.32,15.26,15.32,700400.0,11.1233,11.1524,11.1088,11.1524,700400.0
2005-05-05 13:30:00,15.32,15.33,15.25,15.26,763400.0,11.1524,11.1597,11.1015,11.1088,763400.0
2005-05-05 13:35:00,15.26,15.31,15.24,15.25,1030900.0,11.1088,11.1452,11.0942,11.1015,1030900.0
2005-05-05 13:40:00,15.26,15.3,15.21,15.3,771000.0,11.1088,11.1379,11.0724,11.1379,771000.0
2005-05-05 13:45:00,15.3,15.33,15.28,15.31,417800.0,11.1379,11.1597,11.1233,11.1452,417800.0
2005-05-05 13:50:00,15.31,15.33,15.28,15.28,409400.0,11.1452,11.1597,11.1233,11.1233,409400.0
2005-05-05 13:55:00,15.29,15.3,15.27,15.29,227600.0,11.1306,11.1379,11.116,11.1306,227600.0
2005-05-05 14:00:00,15.3,15.32,15.29,15.32,156400.0,11.1379,11.1524,11.1306,11.1524,156400.0
2005-05-05 14:05:00,15.32,15.33,15.29,15.31,256300.0,11.1524,11.1597,11.1306,11.1452,256300.0
2005-05-05 14:10:00,15.31,15.35,15.3,15.32,249000.0,11.1452,11.1743,11.1379,11.1524,249000.0
2005-05-05 14:15:00,15.32,15.33,15.3,15.32,282000.0,11.1524,11.1597,11.1379,11.1524,282000.0
2005-05-05 14:20:00,15.32,15.38,15.31,15.37,878000.0,11.1524,11.1961,11.1452,11.1888,878000.0
2005-05-05 14:25:00,15.37,15.39,15.36,15.37,260800.0,11.1888,11.2034,11.1816,11.1888,260800.0
2005-05-05 14:30:00,15.38,15.43,15.37,15.42,408700.0,11.1961,11.2325,11.1888,11.2252,408700.0
2005-05-05 14:35:00,15.42,15.46,15.4,15.45,473300.0,11.2252,11.2544,11.2107,11.2471,473300.0
2005-05-05 14:40:00,15.45,15.47,15.41,15.41,505500.0,11.2471,11.2616,11.218,11.218,505500.0
2005-05-05 14:45:00,15.41,15.48,15.41,15.48,434900.0,11.218,11.2689,11.218,11.2689,434900.0
2005-05-05 14:50:00,15.47,15.47,15.42,15.43,324800.0,11.2616,11.2616,11.2252,11.2325,324800.0
2005-05-05 14:55:00,15.44,15.44,15.4,15.4,291000.0,11.2398,11.2398,11.2107,11.2107,291000.0
2005-05-05 15:00:00,15.4,15.41,15.37,15.39,323600.0,11.2107,11.218,11.1888,11.2034,323600.0
2005-05-05 15:05:00,15.39,15.4,15.38,15.39,212100.0,11.2034,11.2107,11.1961,11.2034,212100.0
2005-05-05 15:10:00,15.39,15.46,15.38,15.41,628600.0,11.2034,11.2544,11.1961,11.218,628600.0
2005-05-05 15:15:00,15.41,15.43,15.39,15.42,239500.0,11.218,11.2325,11.2034,11.2252,239500.0
2005-05-05 15:20:00,15.43,15.45,15.42,15.43,308900.0,11.2325,11.2471,11.2252,11.2325,308900.0
2005-05-05 15:25:00,15.44,15.44,15.43,15.44,208900.0,11.2398,11.2398,11.2325,11.2398,208900.0
2005-05-05 15:30:00,15.44,15.51,15.43,15.49,696200.0,11.2398,11.2908,11.2325,11.2762,696200.0
2005-05-05 15:35:00,15.49,15.53,15.48,15.51,501300.0,11.2762,11.3053,11.2689,11.2908,501300.0
2005-05-05 15:40:00,15.5,15.52,15.47,15.48,430500.0,11.2835,11.298,11.2616,11.2689,430500.0
2005-05-05 15:45:00,15.48,15.48,15.46,15.48,227600.0,11.2689,11.2689,11.2544,11.2689,227600.0
2005-05-05 15:50:00,15.47,15.49,15.46,15.47,201900.0,11.2616,11.2762,11.2544,11.2616,201900.0
2005-05-05 15:55:00,15.46,15.48,15.44,15.47,941300.0,11.2544,11.2689,11.2398,11.2616,941300.0
2005-05-06 09:30:00,15.57,15.58,15.53,15.55,458300.0,11.3344,11.3417,11.3053,11.3199,458300.0
2005-05-06 09:35:00,15.56,15.58,15.45,15.49,501500.0,11.3272,11.3417,11.2471,11.2762,501500.0
2005-05-06 09:40:00,15.49,15.54,15.48,15.51,506400.0,11.2762,11.3126,11.2689,11.2908,506400.0
2005-05-06 09:45:00,15.5,15.54,15.48,15.48,422800.0,11.2835,11.3126,11.2689,11.2689,422800.0
2005-05-06 09:50:00,15.48,15.52,15.46,15.49,472400.0,11.2689,11.298,11.2544,11.2762,472400.0
2005-05-06 09:55:00,15.49,15.5,15.45,15.48,744200.0,11.2762,11.2835,11.2471,11.2689,744200.0
2005-05-06 10:00:00,15.48,15.48,15.43,15.45,619700.0,11.2689,11.2689,11.2325,11.2471,619700.0
2005-05-06 10:05:00,15.46,15.48,15.42,15.43,377800.0,11.2544,11.2689,11.2252,11.2325,377800.0
2005-05-06 10:10:00,15.43,15.43,15.34,15.34,509900.0,11.2325,11.2325,11.167,11.167,509900.0
2005-05-06 10:15:00,15.35,15.4,15.35,15.35,487500.0,11.1743,11.2107,11.1743,11.1743,487500.0
2005-05-06 10:20:00,15.35,15.39,15.33,15.39,240600.0,11.1743,11.2034,11.1597,11.2034,240600.0
2005-05-06 10:25:00,15.39,15.42,15.39,15.41,221500.0,11.2034,11.2252,11.2034,11.218,221500.0
2005-05-06 10:30:00,15.42,15.48,15.41,15.42,164300.0,11.2252,11.2689,11.218,11.2252,164300.0
2005-05-06 10:35:00,15.42,15.42,15.39,15.39,84400.0,11.2252,11.2252,11.2034,11.2034,84400.0
2005-05-06 10:40:00,15.4,15.41,15.37,15.38,180400.0,11.2107,11.218,11.1888,11.1961,180400.0
2005-05-06 10:45:00,15.38,15.39,15.36,15.37,77100.0,11.1961,11.2034,11.1816,11.1888,77100.0
2005-05-06 10:50:00,15.37,15.42,15.37,15.42,170900.0,11.1888,11.2252,11.1888,11.2252,170900.0
2005-05-06 10:55:00,15.42,15.43,15.42,15.43,36000.0,11.2252,11.2325,11.2252,11.2325,36000.0
2005-05-06 11:00:00,15.42,15.45,15.42,15.45,92100.0,11.2252,11.2471,11.2252,11.2471,92100.0
2005-05-06 11:05:00,15.44,15.45,15.41,15.42,147400.0,11.2398,11.2471,11.218,11.2252,147400.0
2005-05-06 11:10:00,15.41,15.43,15.4,15.41,90700.0,11.218,11.2325,11.2107,11.218,90700.0
2005-05-06 11:15:00,15.41,15.46,15.38,15.46,714800.0,11.218,11.2544,11.1961,11.2544,714800.0
2005-05-06 11:20:00,15.46,15.49,15.45,15.49,281700.0,11.2544,11.2762,11.2471,11.2762,281700.0
2005-05-06 11:25:00,15.49,15.49,15.45,15.45,178300.0,11.2762,11.2762,11.2471,11.2471,178300.0
2005-05-06 11:30:00,15.45,15.48,15.44,15.48,198600.0,11.2471,11.2689,11.2398,11.2689,198600.0
2005-05-06 11:35:00,15.48,15.49,15.47,15.47,158400.0,11.2689,11.2762,11.2616,11.2616,158400.0
2005-05-06 11:40:00,15.48,15.48,15.47,15.48,37000.0,11.2689,11.2689,11.2616,11.2689,37000.0
2005-05-06 11:45:00,15.48,15.48,15.44,15.45,203200.0,11.2689,11.2689,11.2398,11.2471,203200.0
2005-05-06 11:50:00,15.45,15.46,15.45,15.45,46100.0,11.2471,11.2544,11.2471,11.2471,46100.0
2005-05-06 11:55:00,15.45,15.46,15.43,15.46,196000.0,11.2471,11.2544,11.2325,11.2544,196000.0
2005-05-06 12:00:00,15.46,15.46,15.4,15.42,427300.0,11.2544,11.2544,11.2107,11.2252,427300.0
2005-05-06 12:05:00,15.42,15.44,15.4,15.41,106800.0,11.2252,11.2398,11.2107,11.218,106800.0
2005-05-06 12:10:00,15.42,15.42,15.38,15.4,130600.0,11.2252,11.2252,11.1961,11.2107,130600.0
2005-05-06 12:15:00,15.39,15.41,15.39,15.41,180600.0,11.2034,11.218,11.2034,11.218,180600.0
2005-05-06 12:20:00,15.41,15.42,15.4,15.41,203900.0,11.218,11.2252,11.2107,11.218,203900.0
2005-05-06 12:25:00,15.4,15.44,15.4,15.44,178300.0,11.2107,11.2398,11.2107,11.2398,178300.0
2005-05-06 12:30:00,15.43,15.44,15.43,15.44,25700.0,11.2325,11.2398,11.2325,11.2398,25700.0
2005-05-06 12:35:00,15.43,15.47,15.43,15.47,237800.0,11.2325,11.2616,11.2325,11.2616,237800.0
2005-05-06 12:40:00,15.47,15.49,15.46,15.48,279600.0,11.2616,11.2762,11.2544,11.2689,279600.0
2005-05-06 12:45:00,15.48,15.49,15.47,15.48,55300.0,11.2689,11.2762,11.2616,11.2689,55300.0
2005-05-06 12:50:00,15.48,15.5,15.47,15.5,232400.0,11.2689,11.2835,11.2616,11.2835,232400.0
2005-05-06 12:55:00,15.5,15.52,15.5,15.5,172800.0,11.2835,11.298,11.2835,11.2835,172800.0
2005-05-06 13:00:00,15.51,15.54,15.5,15.53,224900.0,11.2908,11.3126,11.2835,11.3053,224900.0
2005-05-06 13:05:00,15.53,15.54,15.52,15.52,182800.0,11.3053,11.3126,11.298,11.298,182800.0
2005-05-06 13:10:00,15.52,15.54,15.51,15.53,212900.0,11.298,11.3126,11.2908,11.3053,212900.0
2005-05-06 13:15:00,15.53,15.54,15.52,15.52,189500.0,11.3053,11.3126,11.298,11.298,189500.0
2005-05-06 13:20:00,15.52,15.54,15.52,15.54,49400.0,11.298,11.3126,11.298,11.3126,49400.0
2005-05-06 13:25:00,15.54,15.56,15.53,15.55,234900.0,11.3126,11.3272,11.3053,11.3199,234900.0
2005-05-06 13:30:00,15.55,15.55,15.54,15.55,235200.0,11.3199,11.3199,11.3126,11.3199,235200.0
2005-05-06 13:35:00,15.55,15.56,15.54,15.56,278700.0,11.3199,11.3272,11.3126,11.3272,278700.0
2005-05-06 13:40:00,15.56,15.57,15.55,15.55,244100.0,11.3272,11.3344,11.3199,11.3199,244100.0
2005-05-06 13:45:00,15.55,15.56,15.54,15.55,95900.0,11.3199,11.3272,11.3126,11.3199,95900.0
2005-05-06 13:50:00,15.56,15.56,15.54,15.55,113000.0,11.3272,11.3272,11.3126,11.3199,113000.0
2005-05-06 13:55:00,15.55,15.56,15.52,15.54,739000.0,11.3199,11.3272,11.298,11.3126,739000.0
2005-05-06 14:00:00,15.55,15.57,15.55,15.56,256800.0,11.3199,11.3344,11.3199,11.3272,256800.0
2005-05-06 14:05:00,15.56,15.57,15.56,15.56,213800.0,11.3272,11.3344,11.3272,11.3272,213800.0
2005-05-06 14:10:00,15.57,15.57,15.53,15.55,216200.0,11.3344,11.3344,11.3053,11.3199,216200.0
2005-05-06 14:15:00,15.55,15.59,15.54,15.58,254300.0,11.3199,11.349,11.3126,11.3417,254300.0
2005-05-06 14:20:00,15.59,15.59,15.56,15.56,251500.0,11.349,11.349,11.3272,11.3272,251500.0
2005-05-06 14:25:00,15.56,15.57,15.55,15.56,214000.0,11.3272,11.3344,11.3199,11.3272,214000.0
2005-05-06 14:30:00,15.56,15.57,15.55,15.56,92600.0,11.3272,11.3344,11.3199,11.3272,92600.0
2005-05-06 14:35:00,15.57,15.58,15.55,15.55,113200.0,11.3344,11.3417,11.3199,11.3199,113200.0
2005-05-06 14:40:00,15.55,15.58,15.55,15.58,139900.0,11.3199,11.3417,11.3199,11.3417,139900.0
2005-05-06 14:45:00,15.57,15.6,15.57,15.59,254700.0,11.3344,11.3563,11.3344,11.349,254700.0
2005-05-06 14:50:00,15.59,15.61,15.58,15.6,226800.0,11.349,11.3636,11.3417,11.3563,226800.0
2005-05-06 14:55:00,15.6,15.61,15.59,15.59,119300.0,11.3563,11.3636,11.349,11.349,119300.0
2005-05-06 15:00:00,15.6,15.63,15.6,15.61,276100.0,11.3563,11.3781,11.3563,11.3636,276100.0
2005-05-06 15:05:00,15.6,15.61,15.58,15.59,225900.0,11.3563,11.3636,11.3417,11.349,225900.0
2005-05-06 15:10:00,15.59,15.63,15.59,15.63,300000.0,11.349,11.3781,11.349,11.3781,300000.0
2005-05-06 15:15:00,15.63,15.66,15.62,15.65,328600.0,11.3781,11.4,11.3708,11.3927,328600.0
2005-05-06 15:20:00,15.65,15.66,15.64,15.64,213300.0,11.3927,11.4,11.3854,11.3854,213300.0
2005-05-06 15:25:00,15.64,15.64,15.62,15.63,255500.0,11.3854,11.3854,11.3708,11.3781,255500.0
2005-05-06 15:30:00,15.63,15.65,15.62,15.64,224200.0,11.3781,11.3927,11.3708,11.3854,224200.0
2005-05-06 15:35:00,15.64,15.64,15.61,15.62,154300.0,11.3854,11.3854,11.3636,11.3708,154300.0
2005-05-06 15:40:00,15.61,15.62,15.6,15.62,290700.0,11.3636,11.3708,11.3563,11.3708,290700.0
2005-05-06 15:45:00,15.62,15.63,15.61,15.63,496500.0,11.3708,11.3781,11.3636,11.3781,496500.0
2005-05-06 15:50:00,15.63,15.63,15.6,15.61,499500.0,11.3781,11.3781,11.3563,11.3636,499500.0
2005-05-06 15:55:00,15.61,15.62,15.58,15.61,796900.0,11.3636,11.3708,11.3417,11.3636,796900.0
2005-05-09 09:30:00,15.58,15.63,15.58,15.62,336100.0,11.3417,11.3781,11.3417,11.3708,336100.0
2005-05-09 09:35:00,15.62,15.65,15.62,15.62,167400.0,11.3708,11.3927,11.3708,11.3708,167400.0
2005-05-09 09:40:00,15.63,15.63,15.6,15.61,214100.0,11.3781,11.3781,11.3563,11.3636,214100.0
2005-05-09 09:45:00,15.61,15.62,15.52,15.52,349100.0,11.3636,11.3708,11.298,11.298,349100.0
2005-05-09 09:50:00,15.52,15.58,15.51,15.57,278100.0,11.298,11.3417,11.2908,11.3344,278100.0
2005-05-09 09:55:00,15.57,15.58,15.56,15.58,213800.0,11.3344,11.3417,11.3272,11.3417,213800.0
2005-05-09 10:00:00,15.58,15.6,15.54,15.54,338100.0,11.3417,11.3563,11.3126,11.3126,338100.0
2005-05-09 10:05:00,15.54,15.57,15.54,15.55,298200.0,11.3126,11.3344,11.3126,11.3199,298200.0
2005-05-09 10:10:00,15.55,15.55,15.51,15.54,357200.0,11.3199,11.3199,11.2908,11.3126,357200.0
2005-05-09 10:15:00,15.53,15.56,15.52,15.52,206700.0,11.3053,11.3272,11.298,11.298,206700.0
2005-05-09 10:20:00,15.53,15.55,15.52,15.54,164600.0,11.3053,11.3199,11.298,11.3126,164600.0
2005-05-09 10:25:00,15.54,15.59,15.54,15.58,365200.0,11.3126,11.349,11.3126,11.3417,365200.0
2005-05-09 10:30:00,15.57,15.58,15.55,15.56,241100.0,11.3344,11.3417,11.3199,11.3272,241100.0
2005-05-09 10:35:00,15.56,15.59,15.53,15.53,743200.0,11.3272,11.349,11.3053,11.3053,743200.0
2005-05-09 10:40:00,15.53,15.54,15.51,15.52,187400.0,11.3053,11.3126,11.2908,11.298,187400.0
2005-05-09 10:45:00,15.52,15.53,15.49,15.52,305300.0,11.298,11.3053,11.2762,11.298,305300.0
2005-05-09 10:50:00,15.52,15.53,15.5,15.51,121200.0,11.298,11.3053,11.2835,11.2908,121200.0
2005-05-09 10:55:00,15.52,15.55,15.52,15.53,232100.0,11.298,11.3199,11.298,11.3053,232100.0
2005-05-09 11:00:00,15.53,15.55,15.51,15.55,154600.0,11.3053,11.3199,11.2908,11.3199,154600.0
2005-05-09 11:05:00,15.55,15.56,15.51,15.51,148000.0,11.3199,11.3272,11.2908,11.2908,148000.0
2005-05-09 11:10:00,15.51,15.53,15.5,15.52,126000.0,11.2908,11.3053,11.2835,11.298,126000.0
2005-05-09 11:15:00,15.53,15.57,15.52,15.57,179600.0,11.3053,11.3344,11.298,11.3344,179600.0
2005-05-09 11:20:00,15.57,15.59,15.55,15.59,141600.0,11.3344,11.349,11.3199,11.349,141600.0
2005-05-09 11:25:00,15.59,15.62,15.58,15.59,391600.0,11.349,11.3708,11.3417,11.349,391600.0
2005-05-09 11:30:00,15.59,15.66,15.59,15.63,333200.0,11.349,11.4,11.349,11.3781,333200.0
2005-05-09 11:35:00,15.63,15.67,15.63,15.65,513400.0,11.3781,11.4072,11.3781,11.3927,513400.0
2005-05-09 11:40:00,15.66,15.7,15.65,15.69,410300.0,11.4,11.4291,11.3927,11.4218,410300.0
2005-05-09 11:45:00,15.69,15.69,15.67,15.68,188000.0,11.4218,11.4218,11.4072,11.4145,188000.0
2005-05-09 11:50:00,15.68,15.69,15.67,15.67,69800.0,11.4145,11.4218,11.4072,11.4072,69800.0
2005-05-09 11:55:00,15.67,15.68,15.65,15.66,140200.0,11.4072,11.4145,11.3927,11.4,140200.0
2005-05-09 12:00:00,15.65,15.66,15.63,15.63,115900.0,11.3927,11.4,11.3781,11.3781,115900.0
2005-05-09 12:05:00,15.64,15.68,15.64,15.64,198600.0,11.3854,11.4145,11.3854,11.3854,198600.0
2005-05-09 12:10:00,15.65,15.66,15.64,15.66,52200.0,11.3927,11.4,11.3854,11.4,52200.0
2005-05-09 12:15:00,15.66,15.67,15.65,15.66,112000.0,11.4,11.4072,11.3927,11.4,112000.0
2005-05-09 12:20:00,15.65,15.65,15.63,15.64,133700.0,11.3927,11.3927,11.3781,11.3854,133700.0
2005-05-09 12:25:00,15.64,15.66,15.64,15.65,93600.0,11.3854,11.4,11.3854,11.3927,93600.0
2005-05-09 12:30:00,15.65,15.66,15.64,15.64,57800.0,11.3927,11.4,11.3854,11.3854,57800.0
2005-05-09 12:35:00,15.64,15.64,15.62,15.62,68500.0,11.3854,11.3854,11.3708,11.3708,68500.0
2005-05-09 12:40:00,15.62,15.63,15.61,15.63,120800.0,11.3708,11.3781,11.3636,11.3781,120800.0
2005-05-09 12:45:00,15.63,15.66,15.63,15.65,128800.0,11.3781,11.4,11.3781,11.3927,128800.0
2005-05-09 12:50:00,15.66,15.66,15.65,15.66,71700.0,11.4,11.4,11.3927,11.4,71700.0
2005-05-09 12:55:00,15.65,15.66,15.65,15.65,44900.0,11.3927,11.4,11.3927,11.3927,44900.0
2005-05-09 13:00:00,15.65,15.65,15.63,15.64,72600.0,11.3927,11.3927,11.3781,11.3854,72600.0
2005-05-09 13:05:00,15.64,15.64,15.62,15.63,66600.0,11.3854,11.3854,11.3708,11.3781,66600.0
2005-05-09 13:10:00,15.62,15.64,15.62,15.62,115000.0,11.3708,11.3854,11.3708,11.3708,115000.0
2005-05-09 13:15:00,15.63,15.63,15.62,15.63,108100.0,11.3781,11.3781,11.3708,11.3781,108100.0
2005-05-09 13:20:00,15.63,15.65,15.62,15.63,171800.0,11.3781,11.3927,11.3708,11.3781,171800.0
2005-05-09 13:25:00,15.64,15.64,15.63,15.64,45900.0,11.3854,11.3854,11.3781,11.3854,45900.0
2005-05-09 13:30:00,15.63,15.65,15.63,15.64,110500.0,11.3781,11.3927,11.3781,11.3854,110500.0
2005-05-09 13:35:00,15.64,15.66,15.64,15.65,95000.0,11.3854,11.4,11.3854,11.3927,95000.0
2005-05-09 13:40:00,15.65,15.69,15.64,15.68,349300.0,11.3927,11.4218,11.3854,11.4145,349300.0
2005-05-09 13:45:00,15.68,15.69,15.67,15.68,52100.0,11.4145,11.4218,11.4072,11.4145,52100.0
2005-05-09 13:50:00,15.69,15.69,15.68,15.69,88500.0,11.4218,11.4218,11.4145,11.4218,88500.0
2005-05-09 13:55:00,15.69,15.7,15.69,15.7,88100.0,11.4218,11.4291,11.4218,11.4291,88100.0
2005-05-09 14:00:00,15.69,15.71,15.69,15.69,310400.0,11.4218,11.4364,11.4218,11.4218,310400.0
2005-05-09 14:05:00,15.7,15.7,15.68,15.68,134800.0,11.4291,11.4291,11.4145,11.4145,134800.0
2005-05-09 14:10:00,15.68,15.69,15.68,15.69,66400.0,11.4145,11.4218,11.4145,11.4218,66400.0
2005-05-09 14:15:00,15.69,15.69,15.68,15.69,48700.0,11.4218,11.4218,11.4145,11.4218,48700.0
2005-05-09 14:20:00,15.68,15.69,15.65,15.65,334800.0,11.4145,11.4218,11.3927,11.3927,334800.0
2005-05-09 14:25:00,15.65,15.66,15.64,15.65,328100.0,11.3927,11.4,11.3854,11.3927,328100.0
2005-05-09 14:30:00,15.65,15.65,15.64,15.64,105200.0,11.3927,11.3927,11.3854,11.3854,105200.0
2005-05-09 14:35:00,15.64,15.65,15.64,15.65,278200.0,11.3854,11.3927,11.3854,11.3927,278200.0
2005-05-09 14:40:00,15.66,15.66,15.64,15.64,96400.0,11.4,11.4,11.3854,11.3854,96400.0
2005-05-09 14:45:00,15.65,15.66,15.64,15.65,108300.0,11.3927,11.4,11.3854,11.3927,108300.0
2005-05-09 14:50:00,15.64,15.67,15.64,15.65,139800.0,11.3854,11.4072,11.3854,11.3927,139800.0
2005-05-09 14:55:00,15.65,15.65,15.63,15.63,69300.0,11.3927,11.3927,11.3781,11.3781,69300.0
2005-05-09 15:00:00,15.63,15.64,15.62,15.63,67700.0,11.3781,11.3854,11.3708,11.3781,67700.0
2005-05-09 15:05:00,15.63,15.63,15.6,15.61,186700.0,11.3781,11.3781,11.3563,11.3636,186700.0
2005-05-09 15:10:00,15.6,15.61,15.6,15.61,139500.0,11.3563,11.3636,11.3563,11.3636,139500.0
2005-05-09 15:15:00,15.6,15.62,15.6,15.61,75900.0,11.3563,11.3708,11.3563,11.3636,75900.0
2005-05-09 15:20:00,15.61,15.63,15.6,15.61,219000.0,11.3636,11.3781,11.3563,11.3636,219000.0
2005-05-09 15:25:00,15.61,15.62,15.6,15.6,58100.0,11.3636,11.3708,11.3563,11.3563,58100.0
2005-05-09 15:30:00,15.6,15.62,15.6,15.61,108400.0,11.3563,11.3708,11.3563,11.3636,108400.0
2005-05-09 15:35:00,15.62,15.63,15.6,15.61,149800.0,11.3708,11.3781,11.3563,11.3636,149800.0
2005-05-09 15:40:00,15.61,15.63,15.6,15.62,160900.0,11.3636,11.3781,11.3563,11.3708,160900.0
2005-05-09 15:45:00,15.63,15.66,15.62,15.65,374200.0,11.3781,11.4,11.3708,11.3927,374200.0
2005-05-09 15:50:00,15.65,15.67,15.64,15.67,343000.0,11.3927,11.4072,11.3854,11.4072,343000.0
2005-05-09 15:55:00,15.66,15.69,15.66,15.68,488000.0,11.4,11.4218,11.4,11.4145,488000.0
2005-05-10 09:30:00,15.57,15.65,15.56,15.64,629100.0,11.3344,11.3927,11.3272,11.3854,629100.0
2005-05-10 09:35:00,15.64,15.74,15.51,15.73,756900.0,11.3854,11.4582,11.2908,11.4509,756900.0
2005-05-10 09:40:00,15.74,15.75,15.66,15.67,314800.0,11.4582,11.4655,11.4,11.4072,314800.0
2005-05-10 09:45:00,15.66,15.74,15.66,15.72,391200.0,11.4,11.4582,11.4,11.4436,391200.0
2005-05-10 09:50:00,15.73,15.73,15.7,15.71,207300.0,11.4509,11.4509,11.4291,11.4364,207300.0
2005-05-10 09:55:00,15.71,15.75,15.71,15.72,295900.0,11.4364,11.4655,11.4364,11.4436,295900.0
2005-05-10 10:00:00,15.72,15.77,15.71,15.75,545700.0,11.4436,11.48,11.4364,11.4655,545700.0
2005-05-10 10:05:00,15.75,15.76,15.73,15.76,307600.0,11.4655,11.4728,11.4509,11.4728,307600.0
2005-05-10 10:10:00,15.75,15.82,15.75,15.79,626800.0,11.4655,11.5164,11.4655,11.4946,626800.0
2005-05-10 10:15:00,15.79,15.79,15.72,15.74,537100.0,11.4946,11.4946,11.4436,11.4582,537100.0
2005-05-10 10:20:00,15.74,15.78,15.72,15.75,560100.0,11.4582,11.4873,11.4436,11.4655,560100.0
2005-05-10 10:25:00,15.75,15.76,15.71,15.72,447900.0,11.4655,11.4728,11.4364,11.4436,447900.0
2005-05-10 10:30:00,15.72,15.74,15.69,15.71,359700.0,11.4436,11.4582,11.4218,11.4364,359700.0
2005-05-10 10:35:00,15.71,15.73,15.66,15.67,392200.0,11.4364,11.4509,11.4,11.4072,392200.0
2005-05-10 10:40:00,15.67,15.67,15.62,15.65,478800.0,11.4072,11.4072,11.3708,11.3927,478800.0
2005-05-10 10:45:00,15.66,15.67,15.64,15.65,132400.0,11.4,11.4072,11.3854,11.3927,132400.0
2005-05-10 10:50:00,15.66,15.69,15.65,15.69,387800.0,11.4,11.4218,11.3927,11.4218,387800.0
2005-05-10 10:55:00,15.7,15.73,15.69,15.7,319600.0,11.4291,11.4509,11.4218,11.4291,319600.0
2005-05-10 11:00:00,15.7,15.72,15.68,15.69,184300.0,11.4291,11.4436,11.4145,11.4218,184300.0
2005-05-10 11:05:00,15.7,15.74,15.69,15.72,248900.0,11.4291,11.4582,11.4218,11.4436,248900.0
2005-05-10 11:10:00,15.72,15.78,15.7,15.77,302900.0,11.4436,11.4873,11.4291,11.48,302900.0
2005-05-10 11:15:00,15.77,15.8,15.75,15.8,495400.0,11.48,11.5019,11.4655,11.5019,495400.0
2005-05-10 11:20:00,15.8,15.8,15.77,15.78,227500.0,11.5019,11.5019,11.48,11.4873,227500.0
2005-05-10 11:25:00,15.78,15.79,15.75,15.76,190800.0,11.4873,11.4946,11.4655,11.4728,190800.0
2005-05-10 11:30:00,15.75,15.76,15.74,15.75,225200.0,11.4655,11.4728,11.4582,11.4655,225200.0
2005-05-10 11:35:00,15.76,15.76,15.74,15.76,120400.0,11.4728,11.4728,11.4582,11.4728,120400.0
2005-05-10 11:40:00,15.75,15.78,15.74,15.76,89300.0,11.4655,11.4873,11.4582,11.4728,89300.0
2005-05-10 11:45:00,15.76,15.77,15.72,15.72,253300.0,11.4728,11.48,11.4436,11.4436,253300.0
2005-05-10 11:50:00,15.73,15.74,15.71,15.72,165100.0,11.4509,11.4582,11.4364,11.4436,165100.0
2005-05-10 11:55:00,15.72,15.73,15.7,15.71,381400.0,11.4436,11.4509,11.4291,11.4364,381400.0
2005-05-10 12:00:00,15.71,15.76,15.7,15.76,258600.0,11.4364,11.4728,11.4291,11.4728,258600.0
2005-05-10 12:05:00,15.76,15.77,15.75,15.76,304800.0,11.4728,11.48,11.4655,11.4728,304800.0
2005-05-10 12:10:00,15.76,15.77,15.76,15.76,69600.0,11.4728,11.48,11.4728,11.4728,69600.0
2005-05-10 12:15:00,15.76,15.79,15.75,15.79,323200.0,11.4728,11.4946,11.4655,11.4946,323200.0
2005-05-10 12:20:00,15.79,15.8,15.77,15.77,200000.0,11.4946,11.5019,11.48,11.48,200000.0
2005-05-10 12:25:00,15.77,15.79,15.77,15.79,117800.0,11.48,11.4946,11.48,11.4946,117800.0
2005-05-10 12:30:00,15.78,15.8,15.75,15.79,124500.0,11.4873,11.5019,11.4655,11.4946,124500.0
2005-05-10 12:35:00,15.79,15.82,15.79,15.82,367500.0,11.4946,11.5164,11.4946,11.5164,367500.0
2005-05-10 12:40:00,15.81,15.84,15.81,15.81,225700.0,11.5092,11.531,11.5092,11.5092,225700.0
2005-05-10 12:45:00,15.81,15.83,15.8,15.82,190900.0,11.5092,11.5237,11.5019,11.5164,190900.0
2005-05-10 12:50:00,15.82,15.85,15.82,15.84,319200.0,11.5164,11.5383,11.5164,11.531,319200.0
2005-05-10 12:55:00,15.83,15.85,15.83,15.85,165200.0,11.5237,11.5383,11.5237,11.5383,165200.0
2005-05-10 13:00:00,15.84,15.87,15.82,15.83,461900.0,11.531,11.5528,11.5164,11.5237,461900.0
2005-05-10 13:05:00,15.82,15.83,15.81,15.82,116000.0,11.5164,11.5237,11.5092,11.5164,116000.0
2005-05-10 13:10:00,15.81,15.84,15.81,15.82,263200.0,11.5092,11.531,11.5092,11.5164,263200.0
2005-05-10 13:15:00,15.83,15.84,15.82,15.83,120400.0,11.5237,11.531,11.5164,11.5237,120400.0
2005-05-10 13:20:00,15.83,15.84,15.82,15.82,114100.0,11.5237,11.531,11.5164,11.5164,114100.0
2005-05-10 13:25:00,15.82,15.85,15.82,15.85,257200.0,11.5164,11.5383,11.5164,11.5383,257200.0
2005-05-10 13:30:00,15.84,15.88,15.84,15.85,373200.0,11.531,11.5601,11.531,11.5383,373200.0
2005-05-10 13:35:00,15.84,15.85,15.84,15.85,18400.0,11.531,11.5383,11.531,11.5383,18400.0
2005-05-10 13:40:00,15.85,15.85,15.81,15.83,257100.0,11.5383,11.5383,11.5092,11.5237,257100.0
2005-05-10 13:45:00,15.82,15.83,15.79,15.79,354000.0,11.5164,11.5237,11.4946,11.4946,354000.0
2005-05-10 13:50:00,15.79,15.8,15.77,15.8,363200.0,11.4946,11.5019,11.48,11.5019,363200.0
2005-05-10 13:55:00,15.79,15.83,15.79,15.83,262700.0,11.4946,11.5237,11.4946,11.5237,262700.0
2005-05-10 14:00:00,15.82,15.82,15.79,15.8,90100.0,11.5164,11.5164,11.4946,11.5019,90100.0
2005-05-10 14:05:00,15.79,15.8,15.76,15.76,152300.0,11.4946,11.5019,11.4728,11.4728,152300.0
2005-05-10 14:10:00,15.76,15.79,15.76,15.78,174800.0,11.4728,11.4946,11.4728,11.4873,174800.0
2005-05-10 14:15:00,15.77,15.78,15.75,15.75,106100.0,11.48,11.4873,11.4655,11.4655,106100.0
2005-05-10 14:20:00,15.75,15.76,15.73,15.74,167100.0,11.4655,11.4728,11.4509,11.4582,167100.0
2005-05-10 14:25:00,15.74,15.75,15.71,15.73,174700.0,11.4582,11.4655,11.4364,11.4509,174700.0
2005-05-10 14:30:00,15.72,15.73,15.71,15.72,383500.0,11.4436,11.4509,11.4364,11.4436,383500.0
2005-05-10 14:35:00,15.72,15.73,15.68,15.68,406800.0,11.4436,11.4509,11.4145,11.4145,406800.0
2005-05-10 14:40:00,15.68,15.71,15.64,15.69,507400.0,11.4145,11.4364,11.3854,11.4218,507400.0
2005-05-10 14:45:00,15.68,15.68,15.65,15.67,383300.0,11.4145,11.4145,11.3927,11.4072,383300.0
2005-05-10 14:50:00,15.67,15.79,15.64,15.64,214500.0,11.4072,11.4946,11.3854,11.3854,214500.0
2005-05-10 14:55:00,15.64,15.68,15.63,15.67,329600.0,11.3854,11.4145,11.3781,11.4072,329600.0
2005-05-10 15:00:00,15.67,15.68,15.64,15.65,315900.0,11.4072,11.4145,11.3854,11.3927,315900.0
2005-05-10 15:05:00,15.65,15.68,15.65,15.68,206200.0,11.3927,11.4145,11.3927,11.4145,206200.0
2005-05-10 15:10:00,15.67,15.74,15.67,15.7,591200.0,11.4072,11.4582,11.4072,11.4291,591200.0
2005-05-10 15:15:00,15.7,15.74,15.69,15.71,378000.0,11.4291,11.4582,11.4218,11.4364,378000.0
2005-05-10 15:20:00,15.71,15.75,15.71,15.74,393900.0,11.4364,11.4655,11.4364,11.4582,393900.0
2005-05-10 15:25:00,15.74,15.76,15.72,15.72,306800.0,11.4582,11.4728,11.4436,11.4436,306800.0
2005-05-10 15:30:00,15.72,15.73,15.7,15.71,449400.0,11.4436,11.4509,11.4291,11.4364,449400.0
2005-05-10 15:35:00,15.72,15.72,15.69,15.71,315100.0,11.4436,11.4436,11.4218,11.4364,315100.0
2005-05-10 15:40:00,15.71,15.75,15.7,15.74,495700.0,11.4364,11.4655,11.4291,11.4582,495700.0
2005-05-10 15:45:00,15.74,15.76,15.73,15.75,471300.0,11.4582,11.4728,11.4509,11.4655,471300.0
2005-05-10 15:50:00,15.73,15.75,15.71,15.75,449600.0,11.4509,11.4655,11.4364,11.4655,449600.0
2005-05-10 15:55:00,15.75,15.81,15.74,15.8,1093200.0,11.4655,11.5092,11.4582,11.5019,1093200.0
2005-05-11 09:30:00,15.81,15.84,15.67,15.68,953800.0,11.5092,11.531,11.4072,11.4145,953800.0
2005-05-11 09:35:00,15.69,15.77,15.68,15.69,574500.0,11.4218,11.48,11.4145,11.4218,574500.0
2005-05-11 09:40:00,15.69,15.73,15.67,15.72,431300.0,11.4218,11.4509,11.4072,11.4436,431300.0
2005-05-11 09:45:00,15.73,15.75,15.71,15.73,322600.0,11.4509,11.4655,11.4364,11.4509,322600.0
2005-05-11 09:50:00,15.73,15.74,15.69,15.7,220900.0,11.4509,11.4582,11.4218,11.4291,220900.0
2005-05-11 09:55:00,15.7,15.72,15.66,15.71,375700.0,11.4291,11.4436,11.4,11.4364,375700.0
2005-05-11 10:00:00,15.72,15.74,15.7,15.72,149700.0,11.4436,11.4582,11.4291,11.4436,149700.0
2005-05-11 10:05:00,15.72,15.73,15.7,15.71,101900.0,11.4436,11.4509,11.4291,11.4364,101900.0
2005-05-11 10:10:00,15.71,15.73,15.69,15.73,263000.0,11.4364,11.4509,11.4218,11.4509,263000.0
2005-05-11 10:15:00,15.73,15.73,15.67,15.71,499300.0,11.4509,11.4509,11.4072,11.4364,499300.0
2005-05-11 10:20:00,15.72,15.76,15.72,15.74,340300.0,11.4436,11.4728,11.4436,11.4582,340300.0
2005-05-11 10:25:00,15.74,15.74,15.72,15.74,126900.0,11.4582,11.4582,11.4436,11.4582,126900.0
2005-05-11 10:30:00,15.74,15.8,15.7,15.72,488600.0,11.4582,11.5019,11.4291,11.4436,488600.0
2005-05-11 10:35:00,15.72,15.76,15.71,15.72,498900.0,11.4436,11.4728,11.4364,11.4436,498900.0
2005-05-11 10:40:00,15.72,15.73,15.68,15.69,543500.0,11.4436,11.4509,11.4145,11.4218,543500.0
2005-05-11 10:45:00,15.7,15.72,15.68,15.7,228700.0,11.4291,11.4436,11.4145,11.4291,228700.0
2005-05-11 10:50:00,15.7,15.71,15.66,15.66,273700.0,11.4291,11.4364,11.4,11.4,273700.0
2005-05-11 10:55:00,15.67,15.68,15.64,15.65,382100.0,11.4072,11.4145,11.3854,11.3927,382100.0
2005-05-11 11:00:00,15.66,15.67,15.64,15.65,129300.0,11.4,11.4072,11.3854,11.3927,129300.0
2005-05-11 11:05:00,15.64,15.66,15.63,15.65,249100.0,11.3854,11.4,11.3781,11.3927,249100.0
2005-05-11 11:10:00,15.65,15.65,15.58,15.58,367700.0,11.3927,11.3927,11.3417,11.3417,367700.0
2005-05-11 11:15:00,15.58,15.63,15.57,15.59,627300.0,11.3417,11.3781,11.3344,11.349,627300.0
2005-05-11 11:20:00,15.6,15.63,15.6,15.62,167900.0,11.3563,11.3781,11.3563,11.3708,167900.0
2005-05-11 11:25:00,15.63,15.65,15.62,15.65,163000.0,11.3781,11.3927,11.3708,11.3927,163000.0
2005-05-11 11:30:00,15.65,15.69,15.65,15.68,350200.0,11.3927,11.4218,11.3927,11.4145,350200.0
2005-05-11 11:35:00,15.67,15.68,15.66,15.66,126200.0,11.4072,11.4145,11.4,11.4,126200.0
2005-05-11 11:40:00,15.66,15.7,15.66,15.7,191500.0,11.4,11.4291,11.4,11.4291,191500.0
2005-05-11 11:45:00,15.7,15.73,15.69,15.73,184000.0,11.4291,11.4509,11.4218,11.4509,184000.0
2005-05-11 11:50:00,15.72,15.73,15.7,15.7,110800.0,11.4436,11.4509,11.4291,11.4291,110800.0
2005-05-11 11:55:00,15.71,15.71,15.7,15.7,35800.0,11.4364,11.4364,11.4291,11.4291,35800.0
2005-05-11 12:00:00,15.7,15.74,15.69,15.74,176600.0,11.4291,11.4582,11.4218,11.4582,176600.0
2005-05-11 12:05:00,15.74,15.75,15.64,15.7,900200.0,11.4582,11.4655,11.3854,11.4291,900200.0
2005-05-11 12:10:00,15.7,15.75,15.69,15.75,626300.0,11.4291,11.4655,11.4218,11.4655,626300.0
2005-05-11 12:15:00,15.75,15.76,15.7,15.71,246300.0,11.4655,11.4728,11.4291,11.4364,246300.0
2005-05-11 12:20:00,15.71,15.74,15.71,15.72,90800.0,11.4364,11.4582,11.4364,11.4436,90800.0
2005-05-11 12:25:00,15.72,15.73,15.7,15.7,85100.0,11.4436,11.4509,11.4291,11.4291,85100.0
2005-05-11 12:30:00,15.71,15.71,15.7,15.7,32200.0,11.4364,11.4364,11.4291,11.4291,32200.0
2005-05-11 12:35:00,15.7,15.71,15.69,15.69,51200.0,11.4291,11.4364,11.4218,11.4218,51200.0
2005-05-11 12:40:00,15.69,15.72,15.69,15.72,92000.0,11.4218,11.4436,11.4218,11.4436,92000.0
2005-05-11 12:45:00,15.72,15.72,15.69,15.7,53500.0,11.4436,11.4436,11.4218,11.4291,53500.0
2005-05-11 12:50:00,15.7,15.71,15.69,15.7,74300.0,11.4291,11.4364,11.4218,11.4291,74300.0
2005-05-11 12:55:00,15.69,15.7,15.68,15.69,64000.0,11.4218,11.4291,11.4145,11.4218,64000.0
2005-05-11 13:00:00,15.69,15.72,15.68,15.7,103000.0,11.4218,11.4436,11.4145,11.4291,103000.0
2005-05-11 13:05:00,15.7,15.72,15.69,15.72,89700.0,11.4291,11.4436,11.4218,11.4436,89700.0
2005-05-11 13:10:00,15.72,15.75,15.71,15.73,163800.0,11.4436,11.4655,11.4364,11.4509,163800.0
2005-05-11 13:15:00,15.74,15.74,15.69,15.7,85800.0,11.4582,11.4582,11.4218,11.4291,85800.0
2005-05-11 13:20:00,15.7,15.7,15.69,15.69,68700.0,11.4291,11.4291,11.4218,11.4218,68700.0
2005-05-11 13:25:00,15.7,15.7,15.68,15.68,79000.0,11.4291,11.4291,11.4145,11.4145,79000.0
2005-05-11 13:30:00,15.68,15.69,15.68,15.68,33800.0,11.4145,11.4218,11.4145,11.4145,33800.0
2005-05-11 13:35:00,15.68,15.69,15.66,15.67,85200.0,11.4145,11.4218,11.4,11.4072,85200.0
2005-05-11 13:40:00,15.67,15.69,15.66,15.68,222700.0,11.4072,11.4218,11.4,11.4145,222700.0
2005-05-11 13:45:00,15.69,15.7,15.68,15.69,79700.0,11.4218,11.4291,11.4145,11.4218,79700.0
2005-05-11 13:50:00,15.69,15.7,15.68,15.69,39100.0,11.4218,11.4291,11.4145,11.4218,39100.0
2005-05-11 13:55:00,15.7,15.72,15.69,15.71,73300.0,11.4291,11.4436,11.4218,11.4364,73300.0
2005-05-11 14:00:00,15.72,15.73,15.71,15.72,79700.0,11.4436,11.4509,11.4364,11.4436,79700.0
2005-05-11 14:05:00,15.72,15.78,15.71,15.78,374100.0,11.4436,11.4873,11.4364,11.4873,374100.0
2005-05-11 14:10:00,15.77,15.8,15.77,15.78,421100.0,11.48,11.5019,11.48,11.4873,421100.0
2005-05-11 14:15:00,15.79,15.84,15.78,15.83,661200.0,11.4946,11.531,11.4873,11.5237,661200.0
2005-05-11 14:20:00,15.83,15.83,15.79,15.82,266600.0,11.5237,11.5237,11.4946,11.5164,266600.0
2005-05-11 14:25:00,15.81,15.82,15.78,15.78,183000.0,11.5092,11.5164,11.4873,11.4873,183000.0
2005-05-11 14:30:00,15.79,15.8,15.76,15.77,233800.0,11.4946,11.5019,11.4728,11.48,233800.0
2005-05-11 14:35:00,15.78,15.78,15.75,15.75,191700.0,11.4873,11.4873,11.4655,11.4655,191700.0
2005-05-11 14:40:00,15.75,15.78,15.67,15.75,161700.0,11.4655,11.4873,11.4072,11.4655,161700.0
2005-05-11 14:45:00,15.75,15.79,15.67,15.77,135100.0,11.4655,11.4946,11.4072,11.48,135100.0
2005-05-11 14:50:00,15.77,15.8,15.74,15.74,135800.0,11.48,11.5019,11.4582,11.4582,135800.0
2005-05-11 14:55:00,15.74,15.78,15.74,15.76,211800.0,11.4582,11.4873,11.4582,11.4728,211800.0
2005-05-11 15:00:00,15.76,15.77,15.73,15.76,140000.0,11.4728,11.48,11.4509,11.4728,140000.0
2005-05-11 15:05:00,15.75,15.76,15.72,15.75,181800.0,11.4655,11.4728,11.4436,11.4655,181800.0
2005-05-11 15:10:00,15.75,15.77,15.73,15.73,185700.0,11.4655,11.48,11.4509,11.4509,185700.0
2005-05-11 15:15:00,15.74,15.77,15.73,15.76,87600.0,11.4582,11.48,11.4509,11.4728,87600.0
2005-05-11 15:20:00,15.77,15.78,15.74,15.74,246800.0,11.48,11.4873,11.4582,11.4582,246800.0
2005-05-11 15:25:00,15.74,15.76,15.74,15.75,98900.0,11.4582,11.4728,11.4582,11.4655,98900.0
2005-05-11 15:30:00,15.76,15.78,15.74,15.78,154600.0,11.4728,11.4873,11.4582,11.4873,154600.0
2005-05-11 15:35:00,15.77,15.78,15.75,15.75,265700.0,11.48,11.4873,11.4655,11.4655,265700.0
2005-05-11 15:40:00,15.75,15.77,15.73,15.73,247200.0,11.4655,11.48,11.4509,11.4509,247200.0
2005-05-11 15:45:00,15.74,15.76,15.73,15.76,197300.0,11.4582,11.4728,11.4509,11.4728,197300.0
2005-05-11 15:50:00,15.76,15.78,15.75,15.75,188700.0,11.4728,11.4873,11.4655,11.4655,188700.0
2005-05-11 15:55:00,15.75,15.77,15.73,15.77,767500.0,11.4655,11.48,11.4509,11.48,767500.0
2005-05-12 09:30:00,15.74,15.8,15.72,15.78,352000.0,11.4582,11.5019,11.4436,11.4873,352000.0
2005-05-12 09:35:00,15.78,15.86,15.77,15.84,327800.0,11.4873,11.5455,11.48,11.531,327800.0
2005-05-12 09:40:00,15.85,15.89,15.81,15.86,394300.0,11.5383,11.5674,11.5092,11.5455,394300.0
2005-05-12 09:45:00,15.86,15.87,15.78,15.78,378700.0,11.5455,11.5528,11.4873,11.4873,378700.0
2005-05-12 09:50:00,15.78,15.79,15.74,15.75,304600.0,11.4873,11.4946,11.4582,11.4655,304600.0
2005-05-12 09:55:00,15.75,15.76,15.72,15.74,176000.0,11.4655,11.4728,11.4436,11.4582,176000.0
2005-05-12 10:00:00,15.74,15.77,15.73,15.74,228100.0,11.4582,11.48,11.4509,11.4582,228100.0
2005-05-12 10:05:00,15.75,15.79,15.73,15.78,146100.0,11.4655,11.4946,11.4509,11.4873,146100.0
2005-05-12 10:10:00,15.78,15.84,15.78,15.81,218400.0,11.4873,11.531,11.4873,11.5092,218400.0
2005-05-12 10:15:00,15.82,15.84,15.8,15.82,242400.0,11.5164,11.531,11.5019,11.5164,242400.0
2005-05-12 10:20:00,15.82,15.84,15.8,15.83,188500.0,11.5164,11.531,11.5019,11.5237,188500.0
2005-05-12 10:25:00,15.83,15.84,15.79,15.8,154800.0,11.5237,11.531,11.4946,11.5019,154800.0
2005-05-12 10:30:00,15.8,15.82,15.76,15.81,271100.0,11.5019,11.5164,11.4728,11.5092,271100.0
2005-05-12 10:35:00,15.81,15.87,15.8,15.86,529200.0,11.5092,11.5528,11.5019,11.5455,529200.0
2005-05-12 10:40:00,15.86,15.88,15.84,15.85,418000.0,11.5455,11.5601,11.531,11.5383,418000.0
2005-05-12 10:45:00,15.85,15.86,15.82,15.82,500000.0,11.5383,11.5455,11.5164,11.5164,500000.0
2005-05-12 10:50:00,15.83,15.88,15.82,15.86,274600.0,11.5237,11.5601,11.5164,11.5455,274600.0
2005-05-12 10:55:00,15.86,15.88,15.7,15.82,1135700.0,11.5455,11.5601,11.4291,11.5164,1135700.0
2005-05-12 11:00:00,15.83,15.87,15.79,15.83,355600.0,11.5237,11.5528,11.4946,11.5237,355600.0
2005-05-12 11:05:00,15.84,15.85,15.8,15.82,364800.0,11.531,11.5383,11.5019,11.5164,364800.0
2005-05-12 11:10:00,15.82,15.83,15.76,15.8,440000.0,11.5164,11.5237,11.4728,11.5019,440000.0
2005-05-12 11:15:00,15.8,15.8,15.75,15.78,246500.0,11.5019,11.5019,11.4655,11.4873,246500.0
2005-05-12 11:20:00,15.79,15.84,15.79,15.82,192500.0,11.4946,11.531,11.4946,11.5164,192500.0
2005-05-12 11:25:00,15.83,15.85,15.8,15.83,178300.0,11.5237,11.5383,11.5019,11.5237,178300.0
2005-05-12 11:30:00,15.82,15.85,15.81,15.83,342800.0,11.5164,11.5383,11.5092,11.5237,342800.0
2005-05-12 11:35:00,15.84,15.86,15.83,15.84,104700.0,11.531,11.5455,11.5237,11.531,104700.0
2005-05-12 11:40:00,15.84,15.84,15.83,15.84,25400.0,11.531,11.531,11.5237,11.531,25400.0
2005-05-12 11:45:00,15.83,15.85,15.82,15.85,100900.0,11.5237,11.5383,11.5164,11.5383,100900.0
2005-05-12 11:50:00,15.85,15.87,15.84,15.85,65200.0,11.5383,11.5528,11.531,11.5383,65200.0
2005-05-12 11:55:00,15.85,15.88,15.82,15.86,339600.0,11.5383,11.5601,11.5164,11.5455,339600.0
2005-05-12 12:00:00,15.87,15.88,15.86,15.87,181200.0,11.5528,11.5601,11.5455,11.5528,181200.0
2005-05-12 12:05:00,15.88,15.88,15.81,15.84,451600.0,11.5601,11.5601,11.5092,11.531,451600.0
2005-05-12 12:10:00,15.85,15.89,15.83,15.88,155800.0,11.5383,11.5674,11.5237,11.5601,155800.0
2005-05-12 12:15:00,15.87,15.89,15.86,15.89,194100.0,11.5528,11.5674,11.5455,11.5674,194100.0
2005-05-12 12:20:00,15.89,15.9,15.88,15.9,123600.0,11.5674,11.5747,11.5601,11.5747,123600.0
2005-05-12 12:25:00,15.9,15.92,15.87,15.89,239600.0,11.5747,11.5892,11.5528,11.5674,239600.0
2005-05-12 12:30:00,15.88,15.89,15.86,15.88,99000.0,11.5601,11.5674,11.5455,11.5601,99000.0
2005-05-12 12:35:00,15.87,15.88,15.85,15.87,100000.0,11.5528,11.5601,11.5383,11.5528,100000.0
2005-05-12 12:40:00,15.87,15.89,15.85,15.89,297600.0,11.5528,11.5674,11.5383,11.5674,297600.0
2005-05-12 12:45:00,15.89,15.9,15.88,15.89,65200.0,11.5674,11.5747,11.5601,11.5674,65200.0
2005-05-12 12:50:00,15.9,15.92,15.89,15.9,142700.0,11.5747,11.5892,11.5674,11.5747,142700.0
2005-05-12 12:55:00,15.91,15.93,15.9,15.92,143100.0,11.5819,11.5965,11.5747,11.5892,143100.0
2005-05-12 13:00:00,15.92,15.92,15.91,15.91,88800.0,11.5892,11.5892,11.5819,11.5819,88800.0
2005-05-12 13:05:00,15.91,15.92,15.9,15.92,106500.0,11.5819,11.5892,11.5747,11.5892,106500.0
2005-05-12 13:10:00,15.92,15.94,15.91,15.93,201400.0,11.5892,11.6038,11.5819,11.5965,201400.0
2005-05-12 13:15:00,15.94,15.95,15.93,15.94,121800.0,11.6038,11.6111,11.5965,11.6038,121800.0
2005-05-12 13:20:00,15.94,15.94,15.91,15.92,120000.0,11.6038,11.6038,11.5819,11.5892,120000.0
2005-05-12 13:25:00,15.92,15.93,15.9,15.91,198600.0,11.5892,11.5965,11.5747,11.5819,198600.0
2005-05-12 13:30:00,15.91,15.92,15.88,15.88,275200.0,11.5819,11.5892,11.5601,11.5601,275200.0
2005-05-12 13:35:00,15.89,15.89,15.84,15.85,498400.0,11.5674,11.5674,11.531,11.5383,498400.0
2005-05-12 13:40:00,15.86,15.86,15.83,15.85,381400.0,11.5455,11.5455,11.5237,11.5383,381400.0
2005-05-12 13:45:00,15.85,15.85,15.78,15.79,315400.0,11.5383,11.5383,11.4873,11.4946,315400.0
2005-05-12 13:50:00,15.79,15.81,15.79,15.81,267000.0,11.4946,11.5092,11.4946,11.5092,267000.0
2005-05-12 13:55:00,15.81,15.83,15.8,15.82,125200.0,11.5092,11.5237,11.5019,11.5164,125200.0
2005-05-12 14:00:00,15.82,15.85,15.8,15.85,303100.0,11.5164,11.5383,11.5019,11.5383,303100.0
2005-05-12 14:05:00,15.85,15.88,15.85,15.86,211600.0,11.5383,11.5601,11.5383,11.5455,211600.0
2005-05-12 14:10:00,15.86,15.87,15.77,15.78,374200.0,11.5455,11.5528,11.48,11.4873,374200.0
2005-05-12 14:15:00,15.78,15.78,15.75,15.76,570900.0,11.4873,11.4873,11.4655,11.4728,570900.0
2005-05-12 14:20:00,15.77,15.78,15.67,15.72,465600.0,11.48,11.4873,11.4072,11.4436,465600.0
2005-05-12 14:25:00,15.72,15.74,15.68,15.71,451800.0,11.4436,11.4582,11.4145,11.4364,451800.0
2005-05-12 14:30:00,15.72,15.78,15.71,15.75,428100.0,11.4436,11.4873,11.4364,11.4655,428100.0
2005-05-12 14:35:00,15.75,15.77,15.73,15.76,297400.0,11.4655,11.48,11.4509,11.4728,297400.0
2005-05-12 14:40:00,15.76,15.77,15.68,15.71,251400.0,11.4728,11.48,11.4145,11.4364,251400.0
2005-05-12 14:45:00,15.71,15.74,15.69,15.72,416800.0,11.4364,11.4582,11.4218,11.4436,416800.0
2005-05-12 14:50:00,15.72,15.76,15.71,15.76,256400.0,11.4436,11.4728,11.4364,11.4728,256400.0
2005-05-12 14:55:00,15.76,15.78,15.76,15.77,135700.0,11.4728,11.4873,11.4728,11.48,135700.0
2005-05-12 15:00:00,15.76,15.78,15.74,15.75,208400.0,11.4728,11.4873,11.4582,11.4655,208400.0
2005-05-12 15:05:00,15.75,15.77,15.73,15.73,318600.0,11.4655,11.48,11.4509,11.4509,318600.0
2005-05-12 15:10:00,15.73,15.73,15.69,15.69,163900.0,11.4509,11.4509,11.4218,11.4218,163900.0
2005-05-12 15:15:00,15.7,15.7,15.62,15.64,476400.0,11.4291,11.4291,11.3708,11.3854,476400.0
2005-05-12 15:20:00,15.64,15.68,15.62,15.68,465800.0,11.3854,11.4145,11.3708,11.4145,465800.0
2005-05-12 15:25:00,15.68,15.69,15.65,15.66,334800.0,11.4145,11.4218,11.3927,11.4,334800.0
2005-05-12 15:30:00,15.66,15.67,15.64,15.65,303800.0,11.4,11.4072,11.3854,11.3927,303800.0
2005-05-12 15:35:00,15.66,15.68,15.62,15.66,240800.0,11.4,11.4145,11.3708,11.4,240800.0
2005-05-12 15:40:00,15.66,15.71,15.66,15.68,247200.0,11.4,11.4364,11.4,11.4145,247200.0
2005-05-12 15:45:00,15.68,15.71,15.67,15.7,212100.0,11.4145,11.4364,11.4072,11.4291,212100.0
2005-05-12 15:50:00,15.7,15.71,15.65,15.66,382500.0,11.4291,11.4364,11.3927,11.4,382500.0
2005-05-12 15:55:00,15.67,15.71,15.66,15.69,485300.0,11.4072,11.4364,11.4,11.4218,485300.0
2005-05-13 09:30:00,15.75,15.78,15.73,15.74,623500.0,11.4655,11.4873,11.4509,11.4582,623500.0
2005-05-13 09:35:00,15.74,15.8,15.73,15.79,209800.0,11.4582,11.5019,11.4509,11.4946,209800.0
2005-05-13 09:40:00,15.79,15.81,15.77,15.8,280600.0,11.4946,11.5092,11.48,11.5019,280600.0
2005-05-13 09:45:00,15.81,15.83,15.76,15.76,396100.0,11.5092,11.5237,11.4728,11.4728,396100.0
2005-05-13 09:50:00,15.77,15.79,15.72,15.73,552100.0,11.48,11.4946,11.4436,11.4509,552100.0
2005-05-13 09:55:00,15.73,15.79,15.71,15.79,284200.0,11.4509,11.4946,11.4364,11.4946,284200.0
2005-05-13 10:00:00,15.79,15.8,15.75,15.75,291400.0,11.4946,11.5019,11.4655,11.4655,291400.0
2005-05-13 10:05:00,15.76,15.85,15.75,15.85,483000.0,11.4728,11.5383,11.4655,11.5383,483000.0
2005-05-13 10:10:00,15.85,15.95,15.83,15.95,605200.0,11.5383,11.6111,11.5237,11.6111,605200.0
2005-05-13 10:15:00,15.95,15.96,15.92,15.92,282400.0,11.6111,11.6183,11.5892,11.5892,282400.0
2005-05-13 10:20:00,15.93,15.95,15.89,15.92,430000.0,11.5965,11.6111,11.5674,11.5892,430000.0
2005-05-13 10:25:00,15.92,15.98,15.91,15.95,645300.0,11.5892,11.6329,11.5819,11.6111,645300.0
2005-05-13 10:30:00,15.94,15.97,15.94,15.95,377900.0,11.6038,11.6256,11.6038,11.6111,377900.0
2005-05-13 10:35:00,15.95,15.96,15.93,15.95,205700.0,11.6111,11.6183,11.5965,11.6111,205700.0
2005-05-13 10:40:00,15.96,16.01,15.95,16.0,775300.0,11.6183,11.6547,11.6111,11.6475,775300.0
2005-05-13 10:45:00,16.0,16.03,15.98,15.99,320000.0,11.6475,11.6693,11.6329,11.6402,320000.0
2005-05-13 10:50:00,16.0,16.01,15.99,16.01,298600.0,11.6475,11.6547,11.6402,11.6547,298600.0
2005-05-13 10:55:00,16.01,16.07,16.0,16.06,612400.0,11.6547,11.6984,11.6475,11.6911,612400.0
2005-05-13 11:00:00,16.06,16.08,16.02,16.02,549900.0,11.6911,11.7057,11.662,11.662,549900.0
2005-05-13 11:05:00,16.02,16.03,15.99,16.03,259000.0,11.662,11.6693,11.6402,11.6693,259000.0
2005-05-13 11:10:00,16.03,16.07,16.0,16.07,478600.0,11.6693,11.6984,11.6475,11.6984,478600.0
2005-05-13 11:15:00,16.07,16.08,16.06,16.07,378800.0,11.6984,11.7057,11.6911,11.6984,378800.0
2005-05-13 11:20:00,16.07,16.13,16.06,16.12,644700.0,11.6984,11.7421,11.6911,11.7348,644700.0
2005-05-13 11:25:00,16.11,16.2,16.11,16.2,1023100.0,11.7275,11.7931,11.7275,11.7931,1023100.0
2005-05-13 11:30:00,16.19,16.22,16.18,16.2,495400.0,11.7858,11.8076,11.7785,11.7931,495400.0
2005-05-13 11:35:00,16.2,16.23,16.2,16.23,373100.0,11.7931,11.8149,11.7931,11.8149,373100.0
2005-05-13 11:40:00,16.22,16.23,16.2,16.21,518400.0,11.8076,11.8149,11.7931,11.8003,518400.0
2005-05-13 11:45:00,16.2,16.22,16.19,16.2,512400.0,11.7931,11.8076,11.7858,11.7931,512400.0
2005-05-13 11:50:00,16.2,16.24,16.19,16.23,551300.0,11.7931,11.8222,11.7858,11.8149,551300.0
2005-05-13 11:55:00,16.23,16.26,16.23,16.23,475900.0,11.8149,11.8367,11.8149,11.8149,475900.0
2005-05-13 12:00:00,16.24,16.24,16.2,16.22,369100.0,11.8222,11.8222,11.7931,11.8076,369100.0
2005-05-13 12:05:00,16.23,16.23,16.2,16.23,381500.0,11.8149,11.8149,11.7931,11.8149,381500.0
2005-05-13 12:10:00,16.23,16.23,16.17,16.22,146200.0,11.8149,11.8149,11.7712,11.8076,146200.0
2005-05-13 12:15:00,16.21,16.26,16.21,16.26,736300.0,11.8003,11.8367,11.8003,11.8367,736300.0
2005-05-13 12:20:00,16.26,16.31,16.26,16.29,589200.0,11.8367,11.8731,11.8367,11.8586,589200.0
2005-05-13 12:25:00,16.29,16.31,16.27,16.31,551300.0,11.8586,11.8731,11.844,11.8731,551300.0
2005-05-13 12:30:00,16.31,16.33,16.3,16.32,1009100.0,11.8731,11.8877,11.8659,11.8804,1009100.0
2005-05-13 12:35:00,16.31,16.33,16.29,16.29,642300.0,11.8731,11.8877,11.8586,11.8586,642300.0
2005-05-13 12:40:00,16.3,16.3,16.24,16.25,390200.0,11.8659,11.8659,11.8222,11.8295,390200.0
2005-05-13 12:45:00,16.24,16.28,16.24,16.27,694200.0,11.8222,11.8513,11.8222,11.844,694200.0
2005-05-13 12:50:00,16.28,16.28,16.25,16.26,186000.0,11.8513,11.8513,11.8295,11.8367,186000.0
2005-05-13 12:55:00,16.26,16.27,16.25,16.25,115000.0,11.8367,11.844,11.8295,11.8295,115000.0
2005-05-13 13:00:00,16.25,16.27,16.23,16.26,488800.0,11.8295,11.844,11.8149,11.8367,488800.0
2005-05-13 13:05:00,16.26,16.26,16.25,16.25,201700.0,11.8367,11.8367,11.8295,11.8295,201700.0
2005-05-13 13:10:00,16.25,16.27,16.25,16.27,65500.0,11.8295,11.844,11.8295,11.844,65500.0
2005-05-13 13:15:00,16.27,16.27,16.23,16.23,111700.0,11.844,11.844,11.8149,11.8149,111700.0
2005-05-13 13:20:00,16.23,16.25,16.19,16.19,372600.0,11.8149,11.8295,11.7858,11.7858,372600.0
2005-05-13 13:25:00,16.19,16.21,16.16,16.21,309800.0,11.7858,11.8003,11.7639,11.8003,309800.0
2005-05-13 13:30:00,16.21,16.21,16.17,16.17,282200.0,11.8003,11.8003,11.7712,11.7712,282200.0
2005-05-13 13:35:00,16.17,16.19,16.15,16.16,305200.0,11.7712,11.7858,11.7567,11.7639,305200.0
2005-05-13 13:40:00,16.16,16.17,16.13,16.13,235400.0,11.7639,11.7712,11.7421,11.7421,235400.0
2005-05-13 13:45:00,16.13,16.16,16.09,16.15,512000.0,11.7421,11.7639,11.713,11.7567,512000.0
2005-05-13 13:50:00,16.16,16.16,16.1,16.1,160600.0,11.7639,11.7639,11.7203,11.7203,160600.0
2005-05-13 13:55:00,16.1,16.13,16.07,16.12,354300.0,11.7203,11.7421,11.6984,11.7348,354300.0
2005-05-13 14:00:00,16.12,16.15,16.12,16.15,157600.0,11.7348,11.7567,11.7348,11.7567,157600.0
2005-05-13 14:05:00,16.14,16.15,16.13,16.13,162900.0,11.7494,11.7567,11.7421,11.7421,162900.0
2005-05-13 14:10:00,16.13,16.15,16.09,16.12,450400.0,11.7421,11.7567,11.713,11.7348,450400.0
2005-05-13 14:15:00,16.11,16.12,16.04,16.05,360300.0,11.7275,11.7348,11.6766,11.6839,360300.0
2005-05-13 14:20:00,16.05,16.09,16.04,16.09,343000.0,11.6839,11.713,11.6766,11.713,343000.0
2005-05-13 14:25:00,16.09,16.1,16.07,16.1,372200.0,11.713,11.7203,11.6984,11.7203,372200.0
2005-05-13 14:30:00,16.09,16.1,16.04,16.07,373500.0,11.713,11.7203,11.6766,11.6984,373500.0
2005-05-13 14:35:00,16.07,16.11,16.04,16.11,591700.0,11.6984,11.7275,11.6766,11.7275,591700.0
2005-05-13 14:40:00,16.1,16.12,16.09,16.1,423500.0,11.7203,11.7348,11.713,11.7203,423500.0
2005-05-13 14:45:00,16.09,16.12,16.01,16.02,883800.0,11.713,11.7348,11.6547,11.662,883800.0
2005-05-13 14:50:00,16.02,16.05,16.01,16.05,471000.0,11.662,11.6839,11.6547,11.6839,471000.0
2005-05-13 14:55:00,16.05,16.07,16.04,16.06,176200.0,11.6839,11.6984,11.6766,11.6911,176200.0
2005-05-13 15:00:00,16.06,16.08,16.03,16.08,168500.0,11.6911,11.7057,11.6693,11.7057,168500.0
2005-05-13 15:05:00,16.08,16.13,16.07,16.13,207300.0,11.7057,11.7421,11.6984,11.7421,207300.0
2005-05-13 15:10:00,16.13,16.15,16.12,16.14,236300.0,11.7421,11.7567,11.7348,11.7494,236300.0
2005-05-13 15:15:00,16.13,16.14,16.08,16.12,298400.0,11.7421,11.7494,11.7057,11.7348,298400.0
2005-05-13 15:20:00,16.12,16.16,16.1,16.12,355400.0,11.7348,11.7639,11.7203,11.7348,355400.0
2005-05-13 15:25:00,16.12,16.15,16.11,16.14,235700.0,11.7348,11.7567,11.7275,11.7494,235700.0
2005-05-13 15:30:00,16.14,16.15,16.12,16.13,161800.0,11.7494,11.7567,11.7348,11.7421,161800.0
2005-05-13 15:35:00,16.13,16.14,16.09,16.1,313200.0,11.7421,11.7494,11.713,11.7203,313200.0
2005-05-13 15:40:00,16.1,16.12,16.09,16.12,445700.0,11.7203,11.7348,11.713,11.7348,445700.0
2005-05-13 15:45:00,16.12,16.18,16.11,16.18,610600.0,11.7348,11.7785,11.7275,11.7785,610600.0
2005-05-13 15:50:00,16.17,16.18,16.11,16.11,449900.0,11.7712,11.7785,11.7275,11.7275,449900.0
2005-05-13 15:55:00,16.11,16.17,16.09,16.17,843000.0,11.7275,11.7712,11.713,11.7712,843000.0
2005-05-16 09:30:00,16.0,16.11,15.99,16.01,781800.0,11.6692,11.7494,11.6619,11.6765,781800.0
2005-05-16 09:35:00,16.01,16.03,15.97,16.0,464200.0,11.6765,11.6911,11.6473,11.6692,464200.0
2005-05-16 09:40:00,16.0,16.1,15.98,16.1,475200.0,11.6692,11.7421,11.6546,11.7421,475200.0
2005-05-16 09:45:00,16.1,16.15,16.08,16.09,501600.0,11.7421,11.7786,11.7276,11.7348,501600.0
2005-05-16 09:50:00,16.08,16.11,16.06,16.06,227100.0,11.7276,11.7494,11.713,11.713,227100.0
2005-05-16 09:55:00,16.06,16.07,16.04,16.05,231700.0,11.713,11.7203,11.6984,11.7057,231700.0
2005-05-16 10:00:00,16.04,16.11,16.04,16.11,313300.0,11.6984,11.7494,11.6984,11.7494,313300.0
2005-05-16 10:05:00,16.1,16.13,16.08,16.08,311300.0,11.7421,11.764,11.7276,11.7276,311300.0
2005-05-16 10:10:00,16.09,16.09,16.05,16.05,516800.0,11.7348,11.7348,11.7057,11.7057,516800.0
2005-05-16 10:15:00,16.06,16.11,16.05,16.09,289900.0,11.713,11.7494,11.7057,11.7348,289900.0
2005-05-16 10:20:00,16.1,16.11,16.05,16.06,158200.0,11.7421,11.7494,11.7057,11.713,158200.0
2005-05-16 10:25:00,16.06,16.07,16.03,16.05,318300.0,11.713,11.7203,11.6911,11.7057,318300.0
2005-05-16 10:30:00,16.06,16.07,16.04,16.04,141500.0,11.713,11.7203,11.6984,11.6984,141500.0
2005-05-16 10:35:00,16.04,16.1,16.03,16.09,419800.0,11.6984,11.7421,11.6911,11.7348,419800.0
2005-05-16 10:40:00,16.1,16.12,16.07,16.12,478900.0,11.7421,11.7567,11.7203,11.7567,478900.0
2005-05-16 10:45:00,16.12,16.15,16.11,16.12,506100.0,11.7567,11.7786,11.7494,11.7567,506100.0
2005-05-16 10:50:00,16.12,16.14,16.11,16.11,141400.0,11.7567,11.7713,11.7494,11.7494,141400.0
2005-05-16 10:55:00,16.11,16.15,16.11,16.13,184000.0,11.7494,11.7786,11.7494,11.764,184000.0
2005-05-16 11:00:00,16.13,16.14,16.07,16.09,373700.0,11.764,11.7713,11.7203,11.7348,373700.0
2005-05-16 11:05:00,16.09,16.09,16.05,16.09,114500.0,11.7348,11.7348,11.7057,11.7348,114500.0
2005-05-16 11:10:00,16.09,16.09,16.07,16.07,81000.0,11.7348,11.7348,11.7203,11.7203,81000.0
2005-05-16 11:15:00,16.08,16.09,16.06,16.08,204100.0,11.7276,11.7348,11.713,11.7276,204100.0
2005-05-16 11:20:00,16.07,16.1,16.07,16.08,127000.0,11.7203,11.7421,11.7203,11.7276,127000.0
2005-05-16 11:25:00,16.07,16.08,16.04,16.06,142100.0,11.7203,11.7276,11.6984,11.713,142100.0
2005-05-16 11:30:00,16.06,16.08,16.05,16.05,201400.0,11.713,11.7276,11.7057,11.7057,201400.0
2005-05-16 11:35:00,16.06,16.08,16.05,16.07,88000.0,11.713,11.7276,11.7057,11.7203,88000.0
2005-05-16 11:40:00,16.06,16.07,16.04,16.05,51100.0,11.713,11.7203,11.6984,11.7057,51100.0
2005-05-16 11:45:00,16.04,16.05,16.03,16.04,67500.0,11.6984,11.7057,11.6911,11.6984,67500.0
2005-05-16 11:50:00,16.05,16.06,16.03,16.06,140500.0,11.7057,11.713,11.6911,11.713,140500.0
2005-05-16 11:55:00,16.06,16.06,16.03,16.03,106700.0,11.713,11.713,11.6911,11.6911,106700.0
2005-05-16 12:00:00,16.03,16.08,16.03,16.06,109100.0,11.6911,11.7276,11.6911,11.713,109100.0
2005-05-16 12:05:00,16.06,16.06,16.04,16.04,62100.0,11.713,11.713,11.6984,11.6984,62100.0
2005-05-16 12:10:00,16.05,16.06,16.03,16.03,107100.0,11.7057,11.713,11.6911,11.6911,107100.0
2005-05-16 12:15:00,16.03,16.06,16.03,16.05,84800.0,11.6911,11.713,11.6911,11.7057,84800.0
2005-05-16 12:20:00,16.06,16.06,16.05,16.05,63000.0,11.713,11.713,11.7057,11.7057,63000.0
2005-05-16 12:25:00,16.05,16.06,16.04,16.04,70700.0,11.7057,11.713,11.6984,11.6984,70700.0
2005-05-16 12:30:00,16.05,16.05,16.03,16.04,88400.0,11.7057,11.7057,11.6911,11.6984,88400.0
2005-05-16 12:35:00,16.03,16.05,16.03,16.04,116100.0,11.6911,11.7057,11.6911,11.6984,116100.0
2005-05-16 12:40:00,16.04,16.04,16.03,16.04,89000.0,11.6984,11.6984,11.6911,11.6984,89000.0
2005-05-16 12:45:00,16.03,16.06,16.03,16.06,184900.0,11.6911,11.713,11.6911,11.713,184900.0
2005-05-16 12:50:00,16.06,16.06,16.04,16.05,68100.0,11.713,11.713,11.6984,11.7057,68100.0
2005-05-16 12:55:00,16.04,16.07,16.04,16.07,110400.0,11.6984,11.7203,11.6984,11.7203,110400.0
2005-05-16 13:00:00,16.07,16.07,16.05,16.05,143000.0,11.7203,11.7203,11.7057,11.7057,143000.0
2005-05-16 13:05:00,16.05,16.06,16.04,16.05,134000.0,11.7057,11.713,11.6984,11.7057,134000.0
2005-05-16 13:10:00,16.04,16.06,16.04,16.06,72200.0,11.6984,11.713,11.6984,11.713,72200.0
2005-05-16 13:15:00,16.06,16.06,16.05,16.06,81300.0,11.713,11.713,11.7057,11.713,81300.0
2005-05-16 13:20:00,16.06,16.06,16.05,16.06,107200.0,11.713,11.713,11.7057,11.713,107200.0
2005-05-16 13:25:00,16.05,16.06,16.04,16.06,106200.0,11.7057,11.713,11.6984,11.713,106200.0
2005-05-16 13:30:00,16.05,16.06,16.04,16.05,355100.0,11.7057,11.713,11.6984,11.7057,355100.0
2005-05-16 13:35:00,16.04,16.05,16.04,16.04,67500.0,11.6984,11.7057,11.6984,11.6984,67500.0
2005-05-16 13:40:00,16.04,16.07,16.04,16.04,143400.0,11.6984,11.7203,11.6984,11.6984,143400.0
2005-05-16 13:45:00,16.05,16.08,16.05,16.07,457200.0,11.7057,11.7276,11.7057,11.7203,457200.0
2005-05-16 13:50:00,16.07,16.09,16.06,16.07,145900.0,11.7203,11.7348,11.713,11.7203,145900.0
2005-05-16 13:55:00,16.07,16.07,16.06,16.06,108500.0,11.7203,11.7203,11.713,11.713,108500.0
2005-05-16 14:00:00,16.06,16.08,16.06,16.06,61700.0,11.713,11.7276,11.713,11.713,61700.0
2005-05-16 14:05:00,16.06,16.07,16.05,16.06,75500.0,11.713,11.7203,11.7057,11.713,75500.0
2005-05-16 14:10:00,16.05,16.06,16.04,16.04,106900.0,11.7057,11.713,11.6984,11.6984,106900.0
2005-05-16 14:15:00,16.04,16.06,16.03,16.05,103100.0,11.6984,11.713,11.6911,11.7057,103100.0
2005-05-16 14:20:00,16.05,16.06,16.04,16.05,80800.0,11.7057,11.713,11.6984,11.7057,80800.0
2005-05-16 14:25:00,16.04,16.05,16.03,16.04,79100.0,11.6984,11.7057,11.6911,11.6984,79100.0
2005-05-16 14:30:00,16.05,16.05,16.04,16.04,51300.0,11.7057,11.7057,11.6984,11.6984,51300.0
2005-05-16 14:35:00,16.04,16.06,16.04,16.05,117400.0,11.6984,11.713,11.6984,11.7057,117400.0
2005-05-16 14:40:00,16.06,16.06,16.03,16.04,185000.0,11.713,11.713,11.6911,11.6984,185000.0
2005-05-16 14:45:00,16.04,16.05,16.03,16.04,162500.0,11.6984,11.7057,11.6911,11.6984,162500.0
2005-05-16 14:50:00,16.04,16.04,16.02,16.03,178300.0,11.6984,11.6984,11.6838,11.6911,178300.0
2005-05-16 14:55:00,16.03,16.03,16.02,16.03,81000.0,11.6911,11.6911,11.6838,11.6911,81000.0
2005-05-16 15:00:00,16.03,16.04,16.02,16.04,111100.0,11.6911,11.6984,11.6838,11.6984,111100.0
2005-05-16 15:05:00,16.03,16.04,16.02,16.02,136000.0,11.6911,11.6984,11.6838,11.6838,136000.0
2005-05-16 15:10:00,16.02,16.06,16.02,16.05,261600.0,11.6838,11.713,11.6838,11.7057,261600.0
2005-05-16 15:15:00,16.06,16.07,16.05,16.07,144700.0,11.713,11.7203,11.7057,11.7203,144700.0
2005-05-16 15:20:00,16.07,16.08,16.06,16.08,290300.0,11.7203,11.7276,11.713,11.7276,290300.0
2005-05-16 15:25:00,16.08,16.1,16.08,16.09,270200.0,11.7276,11.7421,11.7276,11.7348,270200.0
2005-05-16 15:30:00,16.1,16.1,16.06,16.07,323400.0,11.7421,11.7421,11.713,11.7203,323400.0
2005-05-16 15:35:00,16.07,16.09,16.07,16.08,172400.0,11.7203,11.7348,11.7203,11.7276,172400.0
2005-05-16 15:40:00,16.08,16.1,16.06,16.09,181400.0,11.7276,11.7421,11.713,11.7348,181400.0
2005-05-16 15:45:00,16.1,16.11,16.05,16.08,322700.0,11.7421,11.7494,11.7057,11.7276,322700.0
2005-05-16 15:50:00,16.08,16.1,16.06,16.07,437700.0,11.7276,11.7421,11.713,11.7203,437700.0
2005-05-16 15:55:00,16.07,16.08,16.06,16.07,459200.0,11.7203,11.7276,11.713,11.7203,459200.0
2005-05-17 09:30:00,16.06,16.08,16.03,16.08,657000.0,11.713,11.7276,11.6911,11.7276,657000.0
2005-05-17 09:35:00,16.08,16.13,16.07,16.09,487400.0,11.7276,11.764,11.7203,11.7348,487400.0
2005-05-17 09:40:00,16.09,16.12,16.09,16.1,266300.0,11.7348,11.7567,11.7348,11.7421,266300.0
2005-05-17 09:45:00,16.11,16.12,16.08,16.09,475300.0,11.7494,11.7567,11.7276,11.7348,475300.0
2005-05-17 09:50:00,16.1,16.15,16.09,16.12,308900.0,11.7421,11.7786,11.7348,11.7567,308900.0
2005-05-17 09:55:00,16.11,16.13,16.1,16.13,166000.0,11.7494,11.764,11.7421,11.764,166000.0
2005-05-17 10:00:00,16.13,16.14,16.1,16.1,138500.0,11.764,11.7713,11.7421,11.7421,138500.0
2005-05-17 10:05:00,16.11,16.14,16.09,16.12,461100.0,11.7494,11.7713,11.7348,11.7567,461100.0
2005-05-17 10:10:00,16.12,16.14,16.1,16.12,237300.0,11.7567,11.7713,11.7421,11.7567,237300.0
2005-05-17 10:15:00,16.12,16.13,16.07,16.07,511800.0,11.7567,11.764,11.7203,11.7203,511800.0
2005-05-17 10:20:00,16.08,16.12,16.0,16.03,790300.0,11.7276,11.7567,11.6692,11.6911,790300.0
2005-05-17 10:25:00,16.03,16.08,16.03,16.04,378900.0,11.6911,11.7276,11.6911,11.6984,378900.0
2005-05-17 10:30:00,16.04,16.04,16.01,16.02,296800.0,11.6984,11.6984,11.6765,11.6838,296800.0
2005-05-17 10:35:00,16.02,16.05,16.02,16.03,270900.0,11.6838,11.7057,11.6838,11.6911,270900.0
2005-05-17 10:40:00,16.03,16.04,16.01,16.02,138700.0,11.6911,11.6984,11.6765,11.6838,138700.0
2005-05-17 10:45:00,16.02,16.04,16.01,16.02,415700.0,11.6838,11.6984,11.6765,11.6838,415700.0
2005-05-17 10:50:00,16.02,16.03,15.98,16.0,504800.0,11.6838,11.6911,11.6546,11.6692,504800.0
2005-05-17 10:55:00,16.0,16.0,15.97,16.0,169100.0,11.6692,11.6692,11.6473,11.6692,169100.0
2005-05-17 11:00:00,16.0,16.05,16.0,16.02,486700.0,11.6692,11.7057,11.6692,11.6838,486700.0
2005-05-17 11:05:00,16.03,16.04,16.0,16.02,296000.0,11.6911,11.6984,11.6692,11.6838,296000.0
2005-05-17 11:10:00,16.02,16.02,16.01,16.01,80500.0,11.6838,11.6838,11.6765,11.6765,80500.0
2005-05-17 11:15:00,16.02,16.04,15.99,16.0,272400.0,11.6838,11.6984,11.6619,11.6692,272400.0
2005-05-17 11:20:00,16.0,16.03,15.99,16.03,283800.0,11.6692,11.6911,11.6619,11.6911,283800.0
2005-05-17 11:25:00,16.03,16.03,16.0,16.0,129500.0,11.6911,11.6911,11.6692,11.6692,129500.0
2005-05-17 11:30:00,16.0,16.01,16.0,16.0,51100.0,11.6692,11.6765,11.6692,11.6692,51100.0
2005-05-17 11:35:00,16.0,16.04,16.0,16.02,771500.0,11.6692,11.6984,11.6692,11.6838,771500.0
2005-05-17 11:40:00,16.03,16.03,16.0,16.02,500800.0,11.6911,11.6911,11.6692,11.6838,500800.0
2005-05-17 11:45:00,16.01,16.03,16.0,16.03,443300.0,11.6765,11.6911,11.6692,11.6911,443300.0
2005-05-17 11:50:00,16.02,16.03,16.01,16.01,177300.0,11.6838,11.6911,11.6765,11.6765,177300.0
2005-05-17 11:55:00,16.02,16.03,16.0,16.03,420600.0,11.6838,11.6911,11.6692,11.6911,420600.0
2005-05-17 12:00:00,16.03,16.03,16.0,16.01,220900.0,11.6911,11.6911,11.6692,11.6765,220900.0
2005-05-17 12:05:00,16.01,16.02,15.98,15.98,421000.0,11.6765,11.6838,11.6546,11.6546,421000.0
2005-05-17 12:10:00,15.98,15.99,15.96,15.97,258000.0,11.6546,11.6619,11.64,11.6473,258000.0
2005-05-17 12:15:00,15.96,15.97,15.96,15.96,130800.0,11.64,11.6473,11.64,11.64,130800.0
2005-05-17 12:20:00,15.96,15.98,15.96,15.96,184900.0,11.64,11.6546,11.64,11.64,184900.0
2005-05-17 12:25:00,15.96,15.97,15.96,15.97,27800.0,11.64,11.6473,11.64,11.6473,27800.0
2005-05-17 12:30:00,15.97,15.98,15.96,15.97,281800.0,11.6473,11.6546,11.64,11.6473,281800.0
2005-05-17 12:35:00,15.97,15.98,15.95,15.96,141600.0,11.6473,11.6546,11.6327,11.64,141600.0
2005-05-17 12:40:00,15.96,15.96,15.95,15.96,267900.0,11.64,11.64,11.6327,11.64,267900.0
2005-05-17 12:45:00,15.96,15.96,15.95,15.96,174700.0,11.64,11.64,11.6327,11.64,174700.0
2005-05-17 12:50:00,15.96,15.97,15.94,15.94,214500.0,11.64,11.6473,11.6254,11.6254,214500.0
2005-05-17 12:55:00,15.94,15.95,15.92,15.93,257300.0,11.6254,11.6327,11.6109,11.6182,257300.0
2005-05-17 13:00:00,15.94,15.95,15.92,15.95,217600.0,11.6254,11.6327,11.6109,11.6327,217600.0
2005-05-17 13:05:00,15.95,15.97,15.93,15.94,215900.0,11.6327,11.6473,11.6182,11.6254,215900.0
2005-05-17 13:10:00,15.93,15.95,15.93,15.94,49200.0,11.6182,11.6327,11.6182,11.6254,49200.0
2005-05-17 13:15:00,15.95,15.96,15.93,15.95,179700.0,11.6327,11.64,11.6182,11.6327,179700.0
2005-05-17 13:20:00,15.96,15.99,15.95,15.98,391400.0,11.64,11.6619,11.6327,11.6546,391400.0
2005-05-17 13:25:00,15.99,15.99,15.96,15.97,136800.0,11.6619,11.6619,11.64,11.6473,136800.0
2005-05-17 13:30:00,15.97,16.0,15.97,15.99,341300.0,11.6473,11.6692,11.6473,11.6619,341300.0
2005-05-17 13:35:00,15.98,15.98,15.96,15.96,137000.0,11.6546,11.6546,11.64,11.64,137000.0
2005-05-17 13:40:00,15.96,15.97,15.95,15.96,123300.0,11.64,11.6473,11.6327,11.64,123300.0
2005-05-17 13:45:00,15.96,15.96,15.92,15.92,245800.0,11.64,11.64,11.6109,11.6109,245800.0
2005-05-17 13:50:00,15.93,15.95,15.92,15.94,92400.0,11.6182,11.6327,11.6109,11.6254,92400.0
2005-05-17 13:55:00,15.94,15.95,15.93,15.95,145000.0,11.6254,11.6327,11.6182,11.6327,145000.0
2005-05-17 14:00:00,15.95,15.95,15.93,15.94,97300.0,11.6327,11.6327,11.6182,11.6254,97300.0
2005-05-17 14:05:00,15.94,15.96,15.93,15.96,83300.0,11.6254,11.64,11.6182,11.64,83300.0
2005-05-17 14:10:00,15.96,15.98,15.95,15.98,161900.0,11.64,11.6546,11.6327,11.6546,161900.0
2005-05-17 14:15:00,15.97,16.01,15.97,15.98,826800.0,11.6473,11.6765,11.6473,11.6546,826800.0
2005-05-17 14:20:00,15.97,16.01,15.97,16.0,302500.0,11.6473,11.6765,11.6473,11.6692,302500.0
2005-05-17 14:25:00,16.0,16.01,15.99,16.0,104900.0,11.6692,11.6765,11.6619,11.6692,104900.0
2005-05-17 14:30:00,16.0,16.05,15.98,16.03,602000.0,11.6692,11.7057,11.6546,11.6911,602000.0
2005-05-17 14:35:00,16.04,16.08,16.02,16.07,439900.0,11.6984,11.7276,11.6838,11.7203,439900.0
2005-05-17 14:40:00,16.07,16.09,16.06,16.09,426400.0,11.7203,11.7348,11.713,11.7348,426400.0
2005-05-17 14:45:00,16.09,16.09,16.05,16.05,345400.0,11.7348,11.7348,11.7057,11.7057,345400.0
2005-05-17 14:50:00,16.06,16.08,16.04,16.06,294600.0,11.713,11.7276,11.6984,11.713,294600.0
2005-05-17 14:55:00,16.07,16.07,16.03,16.04,280300.0,11.7203,11.7203,11.6911,11.6984,280300.0
2005-05-17 15:00:00,16.03,16.09,16.03,16.06,362000.0,11.6911,11.7348,11.6911,11.713,362000.0
2005-05-17 15:05:00,16.05,16.06,16.05,16.06,64700.0,11.7057,11.713,11.7057,11.713,64700.0
2005-05-17 15:10:00,16.06,16.06,16.0,16.02,581200.0,11.713,11.713,11.6692,11.6838,581200.0
2005-05-17 15:15:00,16.02,16.02,15.99,16.0,395200.0,11.6838,11.6838,11.6619,11.6692,395200.0
2005-05-17 15:20:00,16.0,16.0,15.95,15.96,546200.0,11.6692,11.6692,11.6327,11.64,546200.0
2005-05-17 15:25:00,15.97,16.01,15.96,16.01,378800.0,11.6473,11.6765,11.64,11.6765,378800.0
2005-05-17 15:30:00,16.01,16.04,15.99,16.03,628800.0,11.6765,11.6984,11.6619,11.6911,628800.0
2005-05-17 15:35:00,16.03,16.05,16.01,16.03,563400.0,11.6911,11.7057,11.6765,11.6911,563400.0
2005-05-17 15:40:00,16.04,16.05,16.01,16.03,560800.0,11.6984,11.7057,11.6765,11.6911,560800.0
2005-05-17 15:45:00,16.04,16.06,16.01,16.03,1191000.0,11.6984,11.713,11.6765,11.6911,1191000.0
2005-05-17 15:50:00,16.03,16.04,16.02,16.04,526800.0,11.6911,11.6984,11.6838,11.6984,526800.0
2005-05-17 15:55:00,16.03,16.05,16.02,16.03,1001600.0,11.6911,11.7057,11.6838,11.6911,1001600.0
2005-05-18 09:30:00,15.75,15.93,15.74,15.83,3670400.0,11.4869,11.6182,11.4796,11.5452,3670400.0
2005-05-18 09:35:00,15.83,15.83,15.69,15.7,1730000.0,11.5452,11.5452,11.4431,11.4504,1730000.0
2005-05-18 09:40:00,15.7,15.79,15.69,15.7,1611400.0,11.4504,11.516,11.4431,11.4504,1611400.0
2005-05-18 09:45:00,15.7,15.7,15.59,15.61,1994800.0,11.4504,11.4504,11.3702,11.3848,1994800.0
2005-05-18 09:50:00,15.61,15.62,15.55,15.59,1933500.0,11.3848,11.3921,11.341,11.3702,1933500.0
2005-05-18 09:55:00,15.58,15.61,15.55,15.56,1687600.0,11.3629,11.3848,11.341,11.3483,1687600.0
2005-05-18 10:00:00,15.56,15.59,15.52,15.54,1683500.0,11.3483,11.3702,11.3191,11.3337,1683500.0
2005-05-18 10:05:00,15.54,15.57,15.53,15.54,2691400.0,11.3337,11.3556,11.3264,11.3337,2691400.0
2005-05-18 10:10:00,15.55,15.6,15.52,15.54,1711400.0,11.341,11.3775,11.3191,11.3337,1711400.0
2005-05-18 10:15:00,15.54,15.56,15.46,15.56,7277200.0,11.3337,11.3483,11.2754,11.3483,7277200.0
2005-05-18 10:20:00,15.56,15.63,15.54,15.63,1570100.0,11.3483,11.3994,11.3337,11.3994,1570100.0
2005-05-18 10:25:00,15.63,15.67,15.55,15.66,1605900.0,11.3994,11.4285,11.341,11.4212,1605900.0
2005-05-18 10:30:00,15.66,15.85,15.66,15.82,2675300.0,11.4212,11.5598,11.4212,11.5379,2675300.0
2005-05-18 10:35:00,15.82,15.89,15.73,15.82,3707200.0,11.5379,11.589,11.4723,11.5379,3707200.0
2005-05-18 10:40:00,15.82,15.89,15.78,15.83,1507400.0,11.5379,11.589,11.5088,11.5452,1507400.0
2005-05-18 10:45:00,15.83,15.86,15.76,15.86,1674400.0,11.5452,11.5671,11.4942,11.5671,1674400.0
2005-05-18 10:50:00,15.85,15.96,15.85,15.93,1833900.0,11.5598,11.64,11.5598,11.6182,1833900.0
2005-05-18 10:55:00,15.93,16.08,15.93,16.05,2707600.0,11.6182,11.7276,11.6182,11.7057,2707600.0
2005-05-18 11:00:00,16.05,16.06,15.95,16.02,1820600.0,11.7057,11.713,11.6327,11.6838,1820600.0
2005-05-18 11:05:00,16.02,16.05,15.92,15.93,972700.0,11.6838,11.7057,11.6109,11.6182,972700.0
2005-05-18 11:10:00,15.92,15.95,15.9,15.9,368300.0,11.6109,11.6327,11.5963,11.5963,368300.0
2005-05-18 11:15:00,15.91,16.0,15.55,15.97,3765700.0,11.6036,11.6692,11.341,11.6473,3765700.0
2005-05-18 11:20:00,15.96,15.99,15.94,15.99,546700.0,11.64,11.6619,11.6254,11.6619,546700.0
2005-05-18 11:25:00,15.99,16.02,15.89,15.89,738000.0,11.6619,11.6838,11.589,11.589,738000.0
2005-05-18 11:30:00,15.9,15.92,15.83,15.83,600300.0,11.5963,11.6109,11.5452,11.5452,600300.0
2005-05-18 11:35:00,15.83,15.85,15.8,15.84,664400.0,11.5452,11.5598,11.5233,11.5525,664400.0
2005-05-18 11:40:00,15.84,15.84,15.78,15.8,485800.0,11.5525,11.5525,11.5088,11.5233,485800.0
2005-05-18 11:45:00,15.8,15.86,15.8,15.86,326300.0,11.5233,11.5671,11.5233,11.5671,326300.0
2005-05-18 11:50:00,15.86,15.88,15.8,15.8,566900.0,11.5671,11.5817,11.5233,11.5233,566900.0
2005-05-18 11:55:00,15.8,15.83,15.74,15.75,806800.0,11.5233,11.5452,11.4796,11.4869,806800.0
2005-05-18 12:00:00,15.75,15.81,15.73,15.8,540200.0,11.4869,11.5306,11.4723,11.5233,540200.0
2005-05-18 12:05:00,15.8,15.84,15.79,15.82,549500.0,11.5233,11.5525,11.516,11.5379,549500.0
2005-05-18 12:10:00,15.82,15.83,15.78,15.79,329700.0,11.5379,11.5452,11.5088,11.516,329700.0
2005-05-18 12:15:00,15.8,15.81,15.76,15.8,321300.0,11.5233,11.5306,11.4942,11.5233,321300.0
2005-05-18 12:20:00,15.8,15.81,15.78,15.78,196700.0,11.5233,11.5306,11.5088,11.5088,196700.0
2005-05-18 12:25:00,15.78,15.8,15.77,15.78,245400.0,11.5088,11.5233,11.5015,11.5088,245400.0
2005-05-18 12:30:00,15.78,15.84,15.77,15.84,245300.0,11.5088,11.5525,11.5015,11.5525,245300.0
2005-05-18 12:35:00,15.83,15.86,15.8,15.84,408100.0,11.5452,11.5671,11.5233,11.5525,408100.0
2005-05-18 12:40:00,15.84,15.88,15.82,15.84,408900.0,11.5525,11.5817,11.5379,11.5525,408900.0
2005-05-18 12:45:00,15.84,15.88,15.83,15.88,136600.0,11.5525,11.5817,11.5452,11.5817,136600.0
2005-05-18 12:50:00,15.88,15.9,15.85,15.87,383300.0,11.5817,11.5963,11.5598,11.5744,383300.0
2005-05-18 12:55:00,15.87,15.9,15.87,15.89,281000.0,11.5744,11.5963,11.5744,11.589,281000.0
2005-05-18 13:00:00,15.89,15.9,15.87,15.87,194900.0,11.589,11.5963,11.5744,11.5744,194900.0
2005-05-18 13:05:00,15.87,15.88,15.84,15.84,248900.0,11.5744,11.5817,11.5525,11.5525,248900.0
2005-05-18 13:10:00,15.84,15.85,15.81,15.83,263800.0,11.5525,11.5598,11.5306,11.5452,263800.0
2005-05-18 13:15:00,15.83,15.83,15.8,15.8,409900.0,11.5452,11.5452,11.5233,11.5233,409900.0
2005-05-18 13:20:00,15.8,15.83,15.79,15.81,461400.0,11.5233,11.5452,11.516,11.5306,461400.0
2005-05-18 13:25:00,15.81,15.85,15.81,15.84,148600.0,11.5306,11.5598,11.5306,11.5525,148600.0
2005-05-18 13:30:00,15.83,15.87,15.81,15.81,531400.0,11.5452,11.5744,11.5306,11.5306,531400.0
2005-05-18 13:35:00,15.81,15.83,15.81,15.81,195400.0,11.5306,11.5452,11.5306,11.5306,195400.0
2005-05-18 13:40:00,15.81,15.84,15.8,15.82,192700.0,11.5306,11.5525,11.5233,11.5379,192700.0
2005-05-18 13:45:00,15.81,15.81,15.8,15.8,163100.0,11.5306,11.5306,11.5233,11.5233,163100.0
2005-05-18 13:50:00,15.8,15.81,15.78,15.78,531600.0,11.5233,11.5306,11.5088,11.5088,531600.0
2005-05-18 13:55:00,15.78,15.79,15.77,15.77,295700.0,11.5088,11.516,11.5015,11.5015,295700.0
2005-05-18 14:00:00,15.77,15.82,15.77,15.81,357600.0,11.5015,11.5379,11.5015,11.5306,357600.0
2005-05-18 14:05:00,15.81,15.83,15.8,15.81,336800.0,11.5306,11.5452,11.5233,11.5306,336800.0
2005-05-18 14:10:00,15.82,15.83,15.79,15.79,265100.0,11.5379,11.5452,11.516,11.516,265100.0
2005-05-18 14:15:00,15.8,15.8,15.78,15.78,290900.0,11.5233,11.5233,11.5088,11.5088,290900.0
2005-05-18 14:20:00,15.78,15.81,15.78,15.8,219500.0,11.5088,11.5306,11.5088,11.5233,219500.0
2005-05-18 14:25:00,15.81,15.84,15.8,15.82,232000.0,11.5306,11.5525,11.5233,11.5379,232000.0
2005-05-18 14:30:00,15.82,15.83,15.79,15.82,366100.0,11.5379,11.5452,11.516,11.5379,366100.0
2005-05-18 14:35:00,15.82,15.83,15.8,15.82,278100.0,11.5379,11.5452,11.5233,11.5379,278100.0
2005-05-18 14:40:00,15.82,15.91,15.82,15.86,1038700.0,11.5379,11.6036,11.5379,11.5671,1038700.0
2005-05-18 14:45:00,15.87,15.93,15.87,15.88,755600.0,11.5744,11.6182,11.5744,11.5817,755600.0
2005-05-18 14:50:00,15.88,15.94,15.86,15.91,569900.0,11.5817,11.6254,11.5671,11.6036,569900.0
2005-05-18 14:55:00,15.9,15.96,15.89,15.95,784200.0,11.5963,11.64,11.589,11.6327,784200.0
2005-05-18 15:00:00,15.94,15.96,15.9,15.9,464400.0,11.6254,11.64,11.5963,11.5963,464400.0
2005-05-18 15:05:00,15.9,15.94,15.9,15.91,457000.0,11.5963,11.6254,11.5963,11.6036,457000.0
2005-05-18 15:10:00,15.9,15.91,15.87,15.91,391800.0,11.5963,11.6036,11.5744,11.6036,391800.0
2005-05-18 15:15:00,15.9,15.91,15.89,15.9,318900.0,11.5963,11.6036,11.589,11.5963,318900.0
2005-05-18 15:20:00,15.9,15.93,15.89,15.91,736500.0,11.5963,11.6182,11.589,11.6036,736500.0
2005-05-18 15:25:00,15.91,15.94,15.9,15.9,414000.0,11.6036,11.6254,11.5963,11.5963,414000.0
2005-05-18 15:30:00,15.9,15.91,15.87,15.88,309700.0,11.5963,11.6036,11.5744,11.5817,309700.0
2005-05-18 15:35:00,15.89,15.89,15.81,15.83,1061100.0,11.589,11.589,11.5306,11.5452,1061100.0
2005-05-18 15:40:00,15.84,15.88,15.83,15.86,534200.0,11.5525,11.5817,11.5452,11.5671,534200.0
2005-05-18 15:45:00,15.85,15.87,15.84,15.85,761200.0,11.5598,11.5744,11.5525,11.5598,761200.0
2005-05-18 15:50:00,15.86,15.9,15.85,15.89,729900.0,11.5671,11.5963,11.5598,11.589,729900.0
2005-05-18 15:55:00,15.88,15.94,15.88,15.94,1486600.0,11.5817,11.6254,11.5817,11.6254,1486600.0
2005-05-19 09:30:00,15.81,15.91,15.77,15.82,1208000.0,11.5306,11.6036,11.5015,11.5379,1208000.0
2005-05-19 09:35:00,15.82,15.9,15.81,15.88,545900.0,11.5379,11.5963,11.5306,11.5817,545900.0
2005-05-19 09:40:00,15.89,15.89,15.82,15.83,456300.0,11.589,11.589,11.5379,11.5452,456300.0
2005-05-19 09:45:00,15.83,15.89,15.83,15.87,644000.0,11.5452,11.589,11.5452,11.5744,644000.0
2005-05-19 09:50:00,15.86,15.9,15.86,15.87,493600.0,11.5671,11.5963,11.5671,11.5744,493600.0
2005-05-19 09:55:00,15.86,15.93,15.86,15.93,562300.0,11.5671,11.6182,11.5671,11.6182,562300.0
2005-05-19 10:00:00,15.93,15.93,15.87,15.91,562700.0,11.6182,11.6182,11.5744,11.6036,562700.0
2005-05-19 10:05:00,15.92,15.95,15.9,15.95,366800.0,11.6109,11.6327,11.5963,11.6327,366800.0
2005-05-19 10:10:00,15.95,16.01,15.88,15.97,1059200.0,11.6327,11.6765,11.5817,11.6473,1059200.0
2005-05-19 10:15:00,15.96,15.98,15.88,15.9,541900.0,11.64,11.6546,11.5817,11.5963,541900.0
2005-05-19 10:20:00,15.91,15.98,15.85,15.87,521600.0,11.6036,11.6546,11.5598,11.5744,521600.0
2005-05-19 10:25:00,15.87,15.89,15.86,15.88,279500.0,11.5744,11.589,11.5671,11.5817,279500.0
2005-05-19 10:30:00,15.88,15.89,15.86,15.88,178900.0,11.5817,11.589,11.5671,11.5817,178900.0
2005-05-19 10:35:00,15.88,15.89,15.81,15.83,484700.0,11.5817,11.589,11.5306,11.5452,484700.0
2005-05-19 10:40:00,15.82,15.88,15.82,15.86,539200.0,11.5379,11.5817,11.5379,11.5671,539200.0
2005-05-19 10:45:00,15.86,15.87,15.81,15.82,338700.0,11.5671,11.5744,11.5306,11.5379,338700.0
2005-05-19 10:50:00,15.83,15.83,15.8,15.8,443100.0,11.5452,11.5452,11.5233,11.5233,443100.0
2005-05-19 10:55:00,15.8,15.84,15.8,15.81,483700.0,11.5233,11.5525,11.5233,11.5306,483700.0
2005-05-19 11:00:00,15.82,15.85,15.81,15.84,184300.0,11.5379,11.5598,11.5306,11.5525,184300.0
2005-05-19 11:05:00,15.84,15.87,15.83,15.84,228300.0,11.5525,11.5744,11.5452,11.5525,228300.0
2005-05-19 11:10:00,15.85,15.89,15.84,15.89,215700.0,11.5598,11.589,11.5525,11.589,215700.0
2005-05-19 11:15:00,15.88,15.89,15.84,15.85,303600.0,11.5817,11.589,11.5525,11.5598,303600.0
2005-05-19 11:20:00,15.85,15.87,15.83,15.83,374600.0,11.5598,11.5744,11.5452,11.5452,374600.0
2005-05-19 11:25:00,15.84,15.85,15.79,15.79,509500.0,11.5525,11.5598,11.516,11.516,509500.0
2005-05-19 11:30:00,15.79,15.81,15.77,15.79,1154900.0,11.516,11.5306,11.5015,11.516,1154900.0
2005-05-19 11:35:00,15.79,15.8,15.78,15.8,303900.0,11.516,11.5233,11.5088,11.5233,303900.0
2005-05-19 11:40:00,15.8,15.82,15.79,15.79,294800.0,11.5233,11.5379,11.516,11.516,294800.0
2005-05-19 11:45:00,15.8,15.81,15.79,15.8,610600.0,11.5233,11.5306,11.516,11.5233,610600.0
2005-05-19 11:50:00,15.8,15.83,15.8,15.82,593600.0,11.5233,11.5452,11.5233,11.5379,593600.0
2005-05-19 11:55:00,15.81,15.83,15.8,15.8,245400.0,11.5306,11.5452,11.5233,11.5233,245400.0
2005-05-19 12:00:00,15.8,15.81,15.78,15.8,518500.0,11.5233,11.5306,11.5088,11.5233,518500.0
2005-05-19 12:05:00,15.79,15.8,15.73,15.73,745100.0,11.516,11.5233,11.4723,11.4723,745100.0
2005-05-19 12:10:00,15.74,15.83,15.69,15.71,629000.0,11.4796,11.5452,11.4431,11.4577,629000.0
2005-05-19 12:15:00,15.71,15.71,15.69,15.71,261400.0,11.4577,11.4577,11.4431,11.4577,261400.0
2005-05-19 12:20:00,15.71,15.77,15.71,15.76,333300.0,11.4577,11.5015,11.4577,11.4942,333300.0
2005-05-19 12:25:00,15.76,15.76,15.72,15.72,411500.0,11.4942,11.4942,11.465,11.465,411500.0
2005-05-19 12:30:00,15.73,15.74,15.71,15.73,128400.0,11.4723,11.4796,11.4577,11.4723,128400.0
2005-05-19 12:35:00,15.73,15.74,15.69,15.71,511800.0,11.4723,11.4796,11.4431,11.4577,511800.0
2005-05-19 12:40:00,15.72,15.74,15.71,15.74,129300.0,11.465,11.4796,11.4577,11.4796,129300.0
2005-05-19 12:45:00,15.74,15.74,15.73,15.73,46500.0,11.4796,11.4796,11.4723,11.4723,46500.0
2005-05-19 12:50:00,15.73,15.74,15.72,15.72,181600.0,11.4723,11.4796,11.465,11.465,181600.0
2005-05-19 12:55:00,15.73,15.75,15.72,15.74,174700.0,11.4723,11.4869,11.465,11.4796,174700.0
2005-05-19 13:00:00,15.74,15.77,15.74,15.76,432100.0,11.4796,11.5015,11.4796,11.4942,432100.0
2005-05-19 13:05:00,15.76,15.78,15.76,15.77,148400.0,11.4942,11.5088,11.4942,11.5015,148400.0
2005-05-19 13:10:00,15.77,15.79,15.76,15.76,268700.0,11.5015,11.516,11.4942,11.4942,268700.0
2005-05-19 13:15:00,15.76,15.77,15.74,15.75,303100.0,11.4942,11.5015,11.4796,11.4869,303100.0
2005-05-19 13:20:00,15.74,15.74,15.71,15.72,444200.0,11.4796,11.4796,11.4577,11.465,444200.0
2005-05-19 13:25:00,15.72,15.72,15.7,15.71,99600.0,11.465,11.465,11.4504,11.4577,99600.0
2005-05-19 13:30:00,15.72,15.72,15.7,15.71,184300.0,11.465,11.465,11.4504,11.4577,184300.0
2005-05-19 13:35:00,15.7,15.7,15.67,15.68,450900.0,11.4504,11.4504,11.4285,11.4358,450900.0
2005-05-19 13:40:00,15.68,15.68,15.64,15.64,711500.0,11.4358,11.4358,11.4067,11.4067,711500.0
2005-05-19 13:45:00,15.65,15.67,15.65,15.66,304900.0,11.4139,11.4285,11.4139,11.4212,304900.0
2005-05-19 13:50:00,15.65,15.66,15.6,15.61,716000.0,11.4139,11.4212,11.3775,11.3848,716000.0
2005-05-19 13:55:00,15.61,15.66,15.61,15.64,430100.0,11.3848,11.4212,11.3848,11.4067,430100.0
2005-05-19 14:00:00,15.64,15.65,15.6,15.61,328300.0,11.4067,11.4139,11.3775,11.3848,328300.0
2005-05-19 14:05:00,15.61,15.65,15.59,15.63,639500.0,11.3848,11.4139,11.3702,11.3994,639500.0
2005-05-19 14:10:00,15.64,15.69,15.64,15.66,889800.0,11.4067,11.4431,11.4067,11.4212,889800.0
2005-05-19 14:15:00,15.66,15.69,15.55,15.68,353100.0,11.4212,11.4431,11.341,11.4358,353100.0
2005-05-19 14:20:00,15.67,15.68,15.65,15.66,379700.0,11.4285,11.4358,11.4139,11.4212,379700.0
2005-05-19 14:25:00,15.67,15.72,15.65,15.69,938100.0,11.4285,11.465,11.4139,11.4431,938100.0
2005-05-19 14:30:00,15.69,15.69,15.64,15.64,353100.0,11.4431,11.4431,11.4067,11.4067,353100.0
2005-05-19 14:35:00,15.64,15.67,15.64,15.65,307600.0,11.4067,11.4285,11.4067,11.4139,307600.0
2005-05-19 14:40:00,15.65,15.66,15.62,15.63,436300.0,11.4139,11.4212,11.3921,11.3994,436300.0
2005-05-19 14:45:00,15.64,15.65,15.6,15.63,760100.0,11.4067,11.4139,11.3775,11.3994,760100.0
2005-05-19 14:50:00,15.63,15.63,15.59,15.6,559600.0,11.3994,11.3994,11.3702,11.3775,559600.0
2005-05-19 14:55:00,15.6,15.63,15.59,15.63,357100.0,11.3775,11.3994,11.3702,11.3994,357100.0
2005-05-19 15:00:00,15.63,15.66,15.6,15.65,224700.0,11.3994,11.4212,11.3775,11.4139,224700.0
2005-05-19 15:05:00,15.65,15.68,15.63,15.64,349900.0,11.4139,11.4358,11.3994,11.4067,349900.0
2005-05-19 15:10:00,15.64,15.64,15.62,15.62,205600.0,11.4067,11.4067,11.3921,11.3921,205600.0
2005-05-19 15:15:00,15.63,15.66,15.62,15.66,529200.0,11.3994,11.4212,11.3921,11.4212,529200.0
2005-05-19 15:20:00,15.65,15.68,15.63,15.67,295100.0,11.4139,11.4358,11.3994,11.4285,295100.0
2005-05-19 15:25:00,15.67,15.69,15.65,15.66,520900.0,11.4285,11.4431,11.4139,11.4212,520900.0
2005-05-19 15:30:00,15.67,15.69,15.66,15.69,403100.0,11.4285,11.4431,11.4212,11.4431,403100.0
2005-05-19 15:35:00,15.69,15.71,15.67,15.71,692500.0,11.4431,11.4577,11.4285,11.4577,692500.0
2005-05-19 15:40:00,15.71,15.71,15.69,15.7,429600.0,11.4577,11.4577,11.4431,11.4504,429600.0
2005-05-19 15:45:00,15.7,15.71,15.69,15.69,381700.0,11.4504,11.4577,11.4431,11.4431,381700.0
2005-05-19 15:50:00,15.69,15.71,15.69,15.7,458000.0,11.4431,11.4577,11.4431,11.4504,458000.0
2005-05-19 15:55:00,15.7,15.73,15.69,15.73,1005200.0,11.4504,11.4723,11.4431,11.4723,1005200.0
2005-05-20 09:30:00,15.78,15.81,15.64,15.66,1988500.0,11.5088,11.5306,11.4067,11.4212,1988500.0
2005-05-20 09:35:00,15.66,15.76,15.65,15.74,534600.0,11.4212,11.4942,11.4139,11.4796,534600.0
2005-05-20 09:40:00,15.74,15.87,15.73,15.8,913900.0,11.4796,11.5744,11.4723,11.5233,913900.0
2005-05-20 09:45:00,15.8,15.82,15.74,15.76,402100.0,11.5233,11.5379,11.4796,11.4942,402100.0
2005-05-20 09:50:00,15.77,15.81,15.68,15.69,1277500.0,11.5015,11.5306,11.4358,11.4431,1277500.0
2005-05-20 09:55:00,15.69,15.71,15.68,15.7,900200.0,11.4431,11.4577,11.4358,11.4504,900200.0
2005-05-20 10:00:00,15.7,15.71,15.67,15.68,435600.0,11.4504,11.4577,11.4285,11.4358,435600.0
2005-05-20 10:05:00,15.7,15.74,15.67,15.73,926600.0,11.4504,11.4796,11.4285,11.4723,926600.0
2005-05-20 10:10:00,15.73,15.74,15.7,15.71,183500.0,11.4723,11.4796,11.4504,11.4577,183500.0
2005-05-20 10:15:00,15.7,15.77,15.7,15.76,332900.0,11.4504,11.5015,11.4504,11.4942,332900.0
2005-05-20 10:20:00,15.76,15.79,15.75,15.75,677900.0,11.4942,11.516,11.4869,11.4869,677900.0
2005-05-20 10:25:00,15.75,15.78,15.74,15.76,523400.0,11.4869,11.5088,11.4796,11.4942,523400.0
2005-05-20 10:30:00,15.76,15.79,15.75,15.77,784200.0,11.4942,11.516,11.4869,11.5015,784200.0
2005-05-20 10:35:00,15.77,15.8,15.76,15.79,498600.0,11.5015,11.5233,11.4942,11.516,498600.0
2005-05-20 10:40:00,15.79,15.84,15.78,15.84,319600.0,11.516,11.5525,11.5088,11.5525,319600.0
2005-05-20 10:45:00,15.83,15.88,15.83,15.86,632000.0,11.5452,11.5817,11.5452,11.5671,632000.0
2005-05-20 10:50:00,15.86,15.89,15.83,15.85,656000.0,11.5671,11.589,11.5452,11.5598,656000.0
2005-05-20 10:55:00,15.85,15.86,15.84,15.84,312700.0,11.5598,11.5671,11.5525,11.5525,312700.0
2005-05-20 11:00:00,15.85,15.86,15.83,15.84,87600.0,11.5598,11.5671,11.5452,11.5525,87600.0
2005-05-20 11:05:00,15.84,15.84,15.81,15.82,141500.0,11.5525,11.5525,11.5306,11.5379,141500.0
2005-05-20 11:10:00,15.81,15.85,15.81,15.85,520500.0,11.5306,11.5598,11.5306,11.5598,520500.0
2005-05-20 11:15:00,15.85,15.86,15.81,15.81,625700.0,11.5598,11.5671,11.5306,11.5306,625700.0
2005-05-20 11:20:00,15.81,15.83,15.8,15.83,331400.0,11.5306,11.5452,11.5233,11.5452,331400.0
2005-05-20 11:25:00,15.82,15.83,15.8,15.8,271600.0,11.5379,11.5452,11.5233,11.5233,271600.0
2005-05-20 11:30:00,15.8,15.81,15.79,15.81,134900.0,11.5233,11.5306,11.516,11.5306,134900.0
2005-05-20 11:35:00,15.8,15.84,15.8,15.84,116700.0,11.5233,11.5525,11.5233,11.5525,116700.0
2005-05-20 11:40:00,15.84,15.84,15.82,15.83,187800.0,11.5525,11.5525,11.5379,11.5452,187800.0
2005-05-20 11:45:00,15.83,15.84,15.82,15.82,123000.0,11.5452,11.5525,11.5379,11.5379,123000.0
2005-05-20 11:50:00,15.83,15.85,15.82,15.84,247000.0,11.5452,11.5598,11.5379,11.5525,247000.0
2005-05-20 11:55:00,15.84,15.86,15.83,15.86,302100.0,11.5525,11.5671,11.5452,11.5671,302100.0
2005-05-20 12:00:00,15.86,15.86,15.85,15.86,38600.0,11.5671,11.5671,11.5598,11.5671,38600.0
2005-05-20 12:05:00,15.86,15.86,15.85,15.86,52000.0,11.5671,11.5671,11.5598,11.5671,52000.0
2005-05-20 12:10:00,15.85,15.86,15.85,15.85,33400.0,11.5598,11.5671,11.5598,11.5598,33400.0
2005-05-20 12:15:00,15.85,15.86,15.84,15.85,257000.0,11.5598,11.5671,11.5525,11.5598,257000.0
2005-05-20 12:20:00,15.85,15.88,15.84,15.87,195700.0,11.5598,11.5817,11.5525,11.5744,195700.0
2005-05-20 12:25:00,15.87,15.9,15.86,15.87,377300.0,11.5744,11.5963,11.5671,11.5744,377300.0
2005-05-20 12:30:00,15.87,15.87,15.84,15.85,158000.0,11.5744,11.5744,11.5525,11.5598,158000.0
2005-05-20 12:35:00,15.85,15.85,15.84,15.85,32300.0,11.5598,11.5598,11.5525,11.5598,32300.0
2005-05-20 12:40:00,15.85,15.85,15.84,15.85,53000.0,11.5598,11.5598,11.5525,11.5598,53000.0
2005-05-20 12:45:00,15.84,15.85,15.84,15.85,20100.0,11.5525,11.5598,11.5525,11.5598,20100.0
2005-05-20 12:50:00,15.84,15.87,15.84,15.87,231100.0,11.5525,11.5744,11.5525,11.5744,231100.0
2005-05-20 12:55:00,15.87,15.87,15.85,15.86,114500.0,11.5744,11.5744,11.5598,11.5671,114500.0
2005-05-20 13:00:00,15.86,15.86,15.85,15.86,42900.0,11.5671,11.5671,11.5598,11.5671,42900.0
2005-05-20 13:05:00,15.86,15.86,15.84,15.84,90500.0,11.5671,11.5671,11.5525,11.5525,90500.0
2005-05-20 13:10:00,15.84,15.85,15.84,15.84,17000.0,11.5525,11.5598,11.5525,11.5525,17000.0
2005-05-20 13:15:00,15.84,15.85,15.82,15.82,109100.0,11.5525,11.5598,11.5379,11.5379,109100.0
2005-05-20 13:20:00,15.82,15.84,15.81,15.81,322200.0,11.5379,11.5525,11.5306,11.5306,322200.0
2005-05-20 13:25:00,15.82,15.83,15.81,15.83,166300.0,11.5379,11.5452,11.5306,11.5452,166300.0
2005-05-20 13:30:00,15.83,15.83,15.82,15.83,120900.0,11.5452,11.5452,11.5379,11.5452,120900.0
2005-05-20 13:35:00,15.82,15.83,15.82,15.82,11300.0,11.5379,11.5452,11.5379,11.5379,11300.0
2005-05-20 13:40:00,15.83,15.85,15.82,15.84,73600.0,11.5452,11.5598,11.5379,11.5525,73600.0
2005-05-20 13:45:00,15.85,15.85,15.83,15.84,312300.0,11.5598,11.5598,11.5452,11.5525,312300.0
2005-05-20 13:50:00,15.84,15.86,15.83,15.85,259000.0,11.5525,11.5671,11.5452,11.5598,259000.0
2005-05-20 13:55:00,15.84,15.85,15.83,15.83,215400.0,11.5525,11.5598,11.5452,11.5452,215400.0
2005-05-20 14:00:00,15.84,15.84,15.83,15.84,90800.0,11.5525,11.5525,11.5452,11.5525,90800.0
2005-05-20 14:05:00,15.83,15.84,15.83,15.84,34000.0,11.5452,11.5525,11.5452,11.5525,34000.0
2005-05-20 14:10:00,15.84,15.87,15.83,15.87,276500.0,11.5525,11.5744,11.5452,11.5744,276500.0
2005-05-20 14:15:00,15.87,15.88,15.85,15.86,212500.0,11.5744,11.5817,11.5598,11.5671,212500.0
2005-05-20 14:20:00,15.85,15.87,15.85,15.86,178500.0,11.5598,11.5744,11.5598,11.5671,178500.0
2005-05-20 14:25:00,15.86,15.88,15.86,15.87,270300.0,11.5671,11.5817,11.5671,11.5744,270300.0
2005-05-20 14:30:00,15.87,15.9,15.87,15.9,377300.0,11.5744,11.5963,11.5744,11.5963,377300.0
2005-05-20 14:35:00,15.9,15.9,15.87,15.87,364300.0,11.5963,11.5963,11.5744,11.5744,364300.0
2005-05-20 14:40:00,15.87,15.9,15.86,15.88,435900.0,11.5744,11.5963,11.5671,11.5817,435900.0
2005-05-20 14:45:00,15.88,15.9,15.87,15.88,344700.0,11.5817,11.5963,11.5744,11.5817,344700.0
2005-05-20 14:50:00,15.88,15.9,15.87,15.89,278100.0,11.5817,11.5963,11.5744,11.589,278100.0
2005-05-20 14:55:00,15.88,15.89,15.86,15.87,505700.0,11.5817,11.589,11.5671,11.5744,505700.0
2005-05-20 15:00:00,15.87,15.88,15.85,15.85,253300.0,11.5744,11.5817,11.5598,11.5598,253300.0
2005-05-20 15:05:00,15.86,15.86,15.84,15.85,203000.0,11.5671,11.5671,11.5525,11.5598,203000.0
2005-05-20 15:10:00,15.85,15.85,15.83,15.84,702000.0,11.5598,11.5598,11.5452,11.5525,702000.0
2005-05-20 15:15:00,15.83,15.84,15.82,15.82,138200.0,11.5452,11.5525,11.5379,11.5379,138200.0
2005-05-20 15:20:00,15.82,15.84,15.82,15.82,144500.0,11.5379,11.5525,11.5379,11.5379,144500.0
2005-05-20 15:25:00,15.82,15.85,15.82,15.83,331600.0,11.5379,11.5598,11.5379,11.5452,331600.0
2005-05-20 15:30:00,15.84,15.86,15.83,15.84,265900.0,11.5525,11.5671,11.5452,11.5525,265900.0
2005-05-20 15:35:00,15.85,15.87,15.84,15.87,349000.0,11.5598,11.5744,11.5525,11.5744,349000.0
2005-05-20 15:40:00,15.86,15.87,15.86,15.86,226500.0,11.5671,11.5744,11.5671,11.5671,226500.0
2005-05-20 15:45:00,15.87,15.87,15.85,15.86,597000.0,11.5744,11.5744,11.5598,11.5671,597000.0
2005-05-20 15:50:00,15.85,15.86,15.84,15.86,557100.0,11.5598,11.5671,11.5525,11.5671,557100.0
2005-05-20 15:55:00,15.86,15.87,15.85,15.86,1060700.0,11.5671,11.5744,11.5598,11.5671,1060700.0
2005-05-23 09:30:00,15.85,15.86,15.8,15.86,604000.0,11.5598,11.5671,11.5233,11.5671,604000.0
2005-05-23 09:35:00,15.86,15.89,15.85,15.86,679000.0,11.5671,11.589,11.5598,11.5671,679000.0
2005-05-23 09:40:00,15.86,15.86,15.84,15.85,225500.0,11.5671,11.5671,11.5525,11.5598,225500.0
2005-05-23 09:45:00,15.86,15.93,15.85,15.9,490300.0,11.5671,11.6182,11.5598,11.5963,490300.0
2005-05-23 09:50:00,15.9,15.92,15.87,15.87,421400.0,11.5963,11.6109,11.5744,11.5744,421400.0
2005-05-23 09:55:00,15.88,15.93,15.87,15.93,491300.0,11.5817,11.6182,11.5744,11.6182,491300.0
2005-05-23 10:00:00,15.93,15.99,15.92,15.96,454600.0,11.6182,11.6619,11.6109,11.64,454600.0
2005-05-23 10:05:00,15.95,16.03,15.95,16.02,560500.0,11.6327,11.6911,11.6327,11.6838,560500.0
2005-05-23 10:10:00,16.02,16.04,16.0,16.0,580200.0,11.6838,11.6984,11.6692,11.6692,580200.0
2005-05-23 10:15:00,16.0,16.02,15.98,16.02,397000.0,11.6692,11.6838,11.6546,11.6838,397000.0
2005-05-23 10:20:00,16.01,16.02,15.99,16.02,249700.0,11.6765,11.6838,11.6619,11.6838,249700.0
2005-05-23 10:25:00,16.03,16.03,15.95,15.96,727200.0,11.6911,11.6911,11.6327,11.64,727200.0
2005-05-23 10:30:00,15.96,16.0,15.95,15.98,1508100.0,11.64,11.6692,11.6327,11.6546,1508100.0
2005-05-23 10:35:00,15.98,15.98,15.87,15.88,964800.0,11.6546,11.6546,11.5744,11.5817,964800.0
2005-05-23 10:40:00,15.88,15.93,15.86,15.89,745700.0,11.5817,11.6182,11.5671,11.589,745700.0
2005-05-23 10:45:00,15.9,15.9,15.84,15.86,655100.0,11.5963,11.5963,11.5525,11.5671,655100.0
2005-05-23 10:50:00,15.86,15.88,15.84,15.85,363200.0,11.5671,11.5817,11.5525,11.5598,363200.0
2005-05-23 10:55:00,15.85,15.88,15.84,15.86,427100.0,11.5598,11.5817,11.5525,11.5671,427100.0
2005-05-23 11:00:00,15.87,15.87,15.82,15.85,268700.0,11.5744,11.5744,11.5379,11.5598,268700.0
2005-05-23 11:05:00,15.85,15.87,15.84,15.86,142700.0,11.5598,11.5744,11.5525,11.5671,142700.0
2005-05-23 11:10:00,15.85,15.86,15.84,15.86,159400.0,11.5598,11.5671,11.5525,11.5671,159400.0
2005-05-23 11:15:00,15.86,15.89,15.85,15.88,187500.0,11.5671,11.589,11.5598,11.5817,187500.0
2005-05-23 11:20:00,15.89,15.89,15.86,15.87,102600.0,11.589,11.589,11.5671,11.5744,102600.0
2005-05-23 11:25:00,15.86,15.93,15.86,15.91,268900.0,11.5671,11.6182,11.5671,11.6036,268900.0
2005-05-23 11:30:00,15.91,15.93,15.89,15.91,716700.0,11.6036,11.6182,11.589,11.6036,716700.0
2005-05-23 11:35:00,15.91,15.91,15.87,15.87,236400.0,11.6036,11.6036,11.5744,11.5744,236400.0
2005-05-23 11:40:00,15.87,15.91,15.87,15.9,248300.0,11.5744,11.6036,11.5744,11.5963,248300.0
2005-05-23 11:45:00,15.9,15.92,15.89,15.92,295700.0,11.5963,11.6109,11.589,11.6109,295700.0
2005-05-23 11:50:00,15.91,15.92,15.9,15.91,132900.0,11.6036,11.6109,11.5963,11.6036,132900.0
2005-05-23 11:55:00,15.91,15.98,15.9,15.97,530500.0,11.6036,11.6546,11.5963,11.6473,530500.0
2005-05-23 12:00:00,15.97,16.0,15.97,15.99,539400.0,11.6473,11.6692,11.6473,11.6619,539400.0
2005-05-23 12:05:00,15.99,16.0,15.96,15.96,464900.0,11.6619,11.6692,11.64,11.64,464900.0
2005-05-23 12:10:00,15.96,15.97,15.95,15.96,103600.0,11.64,11.6473,11.6327,11.64,103600.0
2005-05-23 12:15:00,15.96,15.98,15.96,15.98,146600.0,11.64,11.6546,11.64,11.6546,146600.0
2005-05-23 12:20:00,15.98,15.99,15.97,15.99,238000.0,11.6546,11.6619,11.6473,11.6619,238000.0
2005-05-23 12:25:00,15.99,16.01,15.98,16.0,208700.0,11.6619,11.6765,11.6546,11.6692,208700.0
2005-05-23 12:30:00,16.0,16.04,16.0,16.03,492600.0,11.6692,11.6984,11.6692,11.6911,492600.0
2005-05-23 12:35:00,16.03,16.05,16.0,16.0,308200.0,11.6911,11.7057,11.6692,11.6692,308200.0
2005-05-23 12:40:00,16.01,16.01,15.97,15.97,111900.0,11.6765,11.6765,11.6473,11.6473,111900.0
2005-05-23 12:45:00,15.97,16.01,15.97,15.98,531100.0,11.6473,11.6765,11.6473,11.6546,531100.0
2005-05-23 12:50:00,16.0,16.0,15.96,15.97,214600.0,11.6692,11.6692,11.64,11.6473,214600.0
2005-05-23 12:55:00,15.97,15.99,15.97,15.98,108200.0,11.6473,11.6619,11.6473,11.6546,108200.0
2005-05-23 13:00:00,15.99,15.99,15.96,15.99,239900.0,11.6619,11.6619,11.64,11.6619,239900.0
2005-05-23 13:05:00,15.99,16.01,15.94,15.96,819500.0,11.6619,11.6765,11.6254,11.64,819500.0
2005-05-23 13:10:00,15.96,15.98,15.95,15.97,224300.0,11.64,11.6546,11.6327,11.6473,224300.0
2005-05-23 13:15:00,15.96,15.98,15.96,15.96,42800.0,11.64,11.6546,11.64,11.64,42800.0
2005-05-23 13:20:00,15.96,16.01,15.96,16.0,414000.0,11.64,11.6765,11.64,11.6692,414000.0
2005-05-23 13:25:00,16.0,16.0,15.97,15.98,214000.0,11.6692,11.6692,11.6473,11.6546,214000.0
2005-05-23 13:30:00,15.98,16.0,15.97,16.0,179400.0,11.6546,11.6692,11.6473,11.6692,179400.0
2005-05-23 13:35:00,16.0,16.01,15.99,15.99,168700.0,11.6692,11.6765,11.6619,11.6619,168700.0
2005-05-23 13:40:00,15.99,16.0,15.98,15.98,64500.0,11.6619,11.6692,11.6546,11.6546,64500.0
2005-05-23 13:45:00,15.98,15.99,15.97,15.97,86400.0,11.6546,11.6619,11.6473,11.6473,86400.0
2005-05-23 13:50:00,15.97,16.0,15.97,15.98,238400.0,11.6473,11.6692,11.6473,11.6546,238400.0
2005-05-23 13:55:00,15.98,16.01,15.98,16.0,95600.0,11.6546,11.6765,11.6546,11.6692,95600.0
2005-05-23 14:00:00,16.01,16.01,15.98,15.99,325100.0,11.6765,11.6765,11.6546,11.6619,325100.0
2005-05-23 14:05:00,16.0,16.05,15.98,16.03,480500.0,11.6692,11.7057,11.6546,11.6911,480500.0
2005-05-23 14:10:00,16.03,16.04,15.99,16.02,325900.0,11.6911,11.6984,11.6619,11.6838,325900.0
2005-05-23 14:15:00,16.01,16.03,16.0,16.02,191000.0,11.6765,11.6911,11.6692,11.6838,191000.0
2005-05-23 14:20:00,16.02,16.03,15.99,16.0,284000.0,11.6838,11.6911,11.6619,11.6692,284000.0
2005-05-23 14:25:00,16.01,16.03,15.99,15.99,229100.0,11.6765,11.6911,11.6619,11.6619,229100.0
2005-05-23 14:30:00,16.0,16.01,15.98,16.0,410300.0,11.6692,11.6765,11.6546,11.6692,410300.0
2005-05-23 14:35:00,15.99,16.01,15.98,16.0,177300.0,11.6619,11.6765,11.6546,11.6692,177300.0
2005-05-23 14:40:00,16.0,16.02,15.99,16.02,226000.0,11.6692,11.6838,11.6619,11.6838,226000.0
2005-05-23 14:45:00,16.02,16.07,16.0,16.06,1005800.0,11.6838,11.7203,11.6692,11.713,1005800.0
2005-05-23 14:50:00,16.06,16.08,16.05,16.07,1053700.0,11.713,11.7276,11.7057,11.7203,1053700.0
2005-05-23 14:55:00,16.06,16.09,16.05,16.05,796800.0,11.713,11.7348,11.7057,11.7057,796800.0
2005-05-23 15:00:00,16.05,16.07,16.03,16.06,282400.0,11.7057,11.7203,11.6911,11.713,282400.0
2005-05-23 15:05:00,16.06,16.08,16.06,16.07,435600.0,11.713,11.7276,11.713,11.7203,435600.0
2005-05-23 15:10:00,16.08,16.08,16.06,16.06,370900.0,11.7276,11.7276,11.713,11.713,370900.0
2005-05-23 15:15:00,16.06,16.08,16.05,16.07,399000.0,11.713,11.7276,11.7057,11.7203,399000.0
2005-05-23 15:20:00,16.06,16.07,16.06,16.06,502300.0,11.713,11.7203,11.713,11.713,502300.0
2005-05-23 15:25:00,16.06,16.07,16.03,16.03,403800.0,11.713,11.7203,11.6911,11.6911,403800.0
2005-05-23 15:30:00,16.04,16.06,16.03,16.06,593500.0,11.6984,11.713,11.6911,11.713,593500.0
2005-05-23 15:35:00,16.05,16.07,16.04,16.05,325800.0,11.7057,11.7203,11.6984,11.7057,325800.0
2005-05-23 15:40:00,16.06,16.06,16.02,16.02,530000.0,11.713,11.713,11.6838,11.6838,530000.0
2005-05-23 15:45:00,16.02,16.03,15.98,15.98,668100.0,11.6838,11.6911,11.6546,11.6546,668100.0
2005-05-23 15:50:00,15.98,16.02,15.96,16.01,1101200.0,11.6546,11.6838,11.64,11.6765,1101200.0
2005-05-23 15:55:00,16.0,16.04,15.99,16.03,1893600.0,11.6692,11.6984,11.6619,11.6911,1893600.0
2005-05-24 09:30:00,15.92,16.0,15.91,15.99,862600.0,11.6109,11.6692,11.6036,11.6619,862600.0
2005-05-24 09:35:00,15.99,16.04,15.95,16.02,556700.0,11.6619,11.6984,11.6327,11.6838,556700.0
2005-05-24 09:40:00,16.02,16.08,15.99,16.0,632900.0,11.6838,11.7276,11.6619,11.6692,632900.0
2005-05-24 09:45:00,16.0,16.05,16.0,16.04,276500.0,11.6692,11.7057,11.6692,11.6984,276500.0
2005-05-24 09:50:00,16.03,16.13,16.03,16.12,580600.0,11.6911,11.764,11.6911,11.7567,580600.0
2005-05-24 09:55:00,16.13,16.15,16.1,16.11,479900.0,11.764,11.7786,11.7421,11.7494,479900.0
2005-05-24 10:00:00,16.12,16.14,16.07,16.08,489300.0,11.7567,11.7713,11.7203,11.7276,489300.0
2005-05-24 10:05:00,16.08,16.11,16.05,16.07,538000.0,11.7276,11.7494,11.7057,11.7203,538000.0
2005-05-24 10:10:00,16.07,16.11,16.06,16.1,289300.0,11.7203,11.7494,11.713,11.7421,289300.0
2005-05-24 10:15:00,16.1,16.12,16.09,16.12,157400.0,11.7421,11.7567,11.7348,11.7567,157400.0
2005-05-24 10:20:00,16.12,16.17,16.11,16.15,452200.0,11.7567,11.7932,11.7494,11.7786,452200.0
2005-05-24 10:25:00,16.15,16.2,16.15,16.2,622000.0,11.7786,11.8151,11.7786,11.8151,622000.0
2005-05-24 10:30:00,16.19,16.25,16.18,16.24,761200.0,11.8078,11.8515,11.8005,11.8442,761200.0
2005-05-24 10:35:00,16.25,16.25,16.2,16.2,688500.0,11.8515,11.8515,11.8151,11.8151,688500.0
2005-05-24 10:40:00,16.21,16.22,16.19,16.2,565000.0,11.8224,11.8297,11.8078,11.8151,565000.0
2005-05-24 10:45:00,16.2,16.22,16.19,16.2,588700.0,11.8151,11.8297,11.8078,11.8151,588700.0
2005-05-24 10:50:00,16.2,16.24,16.2,16.22,327800.0,11.8151,11.8442,11.8151,11.8297,327800.0
2005-05-24 10:55:00,16.22,16.24,16.22,16.24,259700.0,11.8297,11.8442,11.8297,11.8442,259700.0
2005-05-24 11:00:00,16.24,16.24,16.21,16.21,329400.0,11.8442,11.8442,11.8224,11.8224,329400.0
2005-05-24 11:05:00,16.21,16.26,16.21,16.26,612500.0,11.8224,11.8588,11.8224,11.8588,612500.0
2005-05-24 11:10:00,16.25,16.31,16.25,16.28,664600.0,11.8515,11.8953,11.8515,11.8734,664600.0
2005-05-24 11:15:00,16.27,16.28,16.23,16.28,774600.0,11.8661,11.8734,11.837,11.8734,774600.0
2005-05-24 11:20:00,16.28,16.3,16.24,16.28,1026700.0,11.8734,11.888,11.8442,11.8734,1026700.0
2005-05-24 11:25:00,16.28,16.28,16.26,16.26,168000.0,11.8734,11.8734,11.8588,11.8588,168000.0
2005-05-24 11:30:00,16.27,16.28,16.26,16.27,87600.0,11.8661,11.8734,11.8588,11.8661,87600.0
2005-05-24 11:35:00,16.26,16.28,16.25,16.28,135500.0,11.8588,11.8734,11.8515,11.8734,135500.0
2005-05-24 11:40:00,16.28,16.32,16.27,16.3,430100.0,11.8734,11.9026,11.8661,11.888,430100.0
2005-05-24 11:45:00,16.3,16.38,16.3,16.38,838400.0,11.888,11.9464,11.888,11.9464,838400.0
2005-05-24 11:50:00,16.38,16.4,16.32,16.35,888000.0,11.9464,11.9609,11.9026,11.9245,888000.0
2005-05-24 11:55:00,16.34,16.36,16.33,16.35,256000.0,11.9172,11.9318,11.9099,11.9245,256000.0
2005-05-24 12:00:00,16.34,16.4,16.34,16.4,467400.0,11.9172,11.9609,11.9172,11.9609,467400.0
2005-05-24 12:05:00,16.4,16.48,16.39,16.45,1114800.0,11.9609,12.0193,11.9536,11.9974,1114800.0
2005-05-24 12:10:00,16.44,16.45,16.41,16.42,390200.0,11.9901,11.9974,11.9682,11.9755,390200.0
2005-05-24 12:15:00,16.42,16.42,16.38,16.38,168100.0,11.9755,11.9755,11.9464,11.9464,168100.0
2005-05-24 12:20:00,16.39,16.39,16.35,16.39,280300.0,11.9536,11.9536,11.9245,11.9536,280300.0
2005-05-24 12:25:00,16.39,16.4,16.37,16.39,248000.0,11.9536,11.9609,11.9391,11.9536,248000.0
2005-05-24 12:30:00,16.38,16.42,16.38,16.42,281100.0,11.9464,11.9755,11.9464,11.9755,281100.0
2005-05-24 12:35:00,16.41,16.43,16.41,16.42,110100.0,11.9682,11.9828,11.9682,11.9755,110100.0
2005-05-24 12:40:00,16.43,16.46,16.43,16.44,490700.0,11.9828,12.0047,11.9828,11.9901,490700.0
2005-05-24 12:45:00,16.43,16.47,16.43,16.46,186100.0,11.9828,12.012,11.9828,12.0047,186100.0
2005-05-24 12:50:00,16.46,16.47,16.45,16.45,107400.0,12.0047,12.012,11.9974,11.9974,107400.0
2005-05-24 12:55:00,16.45,16.46,16.42,16.42,270800.0,11.9974,12.0047,11.9755,11.9755,270800.0
2005-05-24 13:00:00,16.42,16.45,16.37,16.44,711000.0,11.9755,11.9974,11.9391,11.9901,711000.0
2005-05-24 13:05:00,16.45,16.45,16.39,16.4,208000.0,11.9974,11.9974,11.9536,11.9609,208000.0
2005-05-24 13:10:00,16.4,16.42,16.35,16.39,197800.0,11.9609,11.9755,11.9245,11.9536,197800.0
2005-05-24 13:15:00,16.4,16.4,16.37,16.38,156200.0,11.9609,11.9609,11.9391,11.9464,156200.0
2005-05-24 13:20:00,16.37,16.39,16.36,16.38,246000.0,11.9391,11.9536,11.9318,11.9464,246000.0
2005-05-24 13:25:00,16.37,16.38,16.36,16.37,115400.0,11.9391,11.9464,11.9318,11.9391,115400.0
2005-05-24 13:30:00,16.36,16.36,16.33,16.35,282500.0,11.9318,11.9318,11.9099,11.9245,282500.0
2005-05-24 13:35:00,16.35,16.39,16.34,16.39,146000.0,11.9245,11.9536,11.9172,11.9536,146000.0
2005-05-24 13:40:00,16.39,16.39,16.35,16.38,136000.0,11.9536,11.9536,11.9245,11.9464,136000.0
2005-05-24 13:45:00,16.35,16.41,16.35,16.41,275700.0,11.9245,11.9682,11.9245,11.9682,275700.0
2005-05-24 13:50:00,16.4,16.41,16.38,16.39,104200.0,11.9609,11.9682,11.9464,11.9536,104200.0
2005-05-24 13:55:00,16.39,16.4,16.38,16.39,145500.0,11.9536,11.9609,11.9464,11.9536,145500.0
2005-05-24 14:00:00,16.38,16.42,16.35,16.36,818900.0,11.9464,11.9755,11.9245,11.9318,818900.0
2005-05-24 14:05:00,16.36,16.41,16.36,16.4,270500.0,11.9318,11.9682,11.9318,11.9609,270500.0
2005-05-24 14:10:00,16.4,16.42,16.38,16.39,398100.0,11.9609,11.9755,11.9464,11.9536,398100.0
2005-05-24 14:15:00,16.39,16.4,16.36,16.38,157700.0,11.9536,11.9609,11.9318,11.9464,157700.0
2005-05-24 14:20:00,16.38,16.41,16.37,16.4,135700.0,11.9464,11.9682,11.9391,11.9609,135700.0
2005-05-24 14:25:00,16.41,16.42,16.38,16.4,355300.0,11.9682,11.9755,11.9464,11.9609,355300.0
2005-05-24 14:30:00,16.4,16.42,16.38,16.38,413100.0,11.9609,11.9755,11.9464,11.9464,413100.0
2005-05-24 14:35:00,16.39,16.4,16.36,16.36,386000.0,11.9536,11.9609,11.9318,11.9318,386000.0
2005-05-24 14:40:00,16.35,16.38,16.33,16.38,605500.0,11.9245,11.9464,11.9099,11.9464,605500.0
2005-05-24 14:45:00,16.37,16.37,16.3,16.33,649400.0,11.9391,11.9391,11.888,11.9099,649400.0
2005-05-24 14:50:00,16.33,16.36,16.32,16.36,349400.0,11.9099,11.9318,11.9026,11.9318,349400.0
2005-05-24 14:55:00,16.36,16.39,16.35,16.39,425500.0,11.9318,11.9536,11.9245,11.9536,425500.0
2005-05-24 15:00:00,16.38,16.39,16.37,16.37,137500.0,11.9464,11.9536,11.9391,11.9391,137500.0
2005-05-24 15:05:00,16.37,16.4,16.36,16.39,218900.0,11.9391,11.9609,11.9318,11.9536,218900.0
2005-05-24 15:10:00,16.4,16.42,16.38,16.39,289800.0,11.9609,11.9755,11.9464,11.9536,289800.0
2005-05-24 15:15:00,16.38,16.4,16.38,16.39,206600.0,11.9464,11.9609,11.9464,11.9536,206600.0
2005-05-24 15:20:00,16.39,16.43,16.38,16.43,348000.0,11.9536,11.9828,11.9464,11.9828,348000.0
2005-05-24 15:25:00,16.43,16.49,16.43,16.49,593800.0,11.9828,12.0266,11.9828,12.0266,593800.0
2005-05-24 15:30:00,16.49,16.49,16.46,16.48,424600.0,12.0266,12.0266,12.0047,12.0193,424600.0
2005-05-24 15:35:00,16.47,16.48,16.45,16.48,387900.0,12.012,12.0193,11.9974,12.0193,387900.0
2005-05-24 15:40:00,16.49,16.49,16.46,16.46,814100.0,12.0266,12.0266,12.0047,12.0047,814100.0
2005-05-24 15:45:00,16.46,16.47,16.45,16.45,247700.0,12.0047,12.012,11.9974,11.9974,247700.0
2005-05-24 15:50:00,16.45,16.48,16.45,16.48,776200.0,11.9974,12.0193,11.9974,12.0193,776200.0
2005-05-24 15:55:00,16.48,16.5,16.46,16.48,1423000.0,12.0193,12.0339,12.0047,12.0193,1423000.0
2005-05-25 09:30:00,16.38,16.47,16.37,16.47,830100.0,11.9464,12.012,11.9391,12.012,830100.0
2005-05-25 09:35:00,16.45,16.48,16.37,16.38,664800.0,11.9974,12.0193,11.9391,11.9464,664800.0
2005-05-25 09:40:00,16.38,16.43,16.37,16.4,644500.0,11.9464,11.9828,11.9391,11.9609,644500.0
2005-05-25 09:45:00,16.39,16.4,16.38,16.38,180400.0,11.9536,11.9609,11.9464,11.9464,180400.0
2005-05-25 09:50:00,16.38,16.42,16.38,16.39,237300.0,11.9464,11.9755,11.9464,11.9536,237300.0
2005-05-25 09:55:00,16.39,16.42,16.39,16.41,438300.0,11.9536,11.9755,11.9536,11.9682,438300.0
2005-05-25 10:00:00,16.41,16.43,16.39,16.41,303700.0,11.9682,11.9828,11.9536,11.9682,303700.0
2005-05-25 10:05:00,16.42,16.43,16.38,16.38,156500.0,11.9755,11.9828,11.9464,11.9464,156500.0
2005-05-25 10:10:00,16.38,16.38,16.34,16.35,589600.0,11.9464,11.9464,11.9172,11.9245,589600.0
2005-05-25 10:15:00,16.36,16.37,16.33,16.35,526300.0,11.9318,11.9391,11.9099,11.9245,526300.0
2005-05-25 10:20:00,16.34,16.37,16.33,16.33,285300.0,11.9172,11.9391,11.9099,11.9099,285300.0
2005-05-25 10:25:00,16.33,16.36,16.32,16.33,447100.0,11.9099,11.9318,11.9026,11.9099,447100.0
2005-05-25 10:30:00,16.33,16.33,16.24,16.24,684800.0,11.9099,11.9099,11.8442,11.8442,684800.0
2005-05-25 10:35:00,16.24,16.29,16.23,16.27,556800.0,11.8442,11.8807,11.837,11.8661,556800.0
2005-05-25 10:40:00,16.27,16.29,16.26,16.26,137800.0,11.8661,11.8807,11.8588,11.8588,137800.0
2005-05-25 10:45:00,16.26,16.29,16.24,16.25,431500.0,11.8588,11.8807,11.8442,11.8515,431500.0
2005-05-25 10:50:00,16.25,16.25,16.23,16.24,139600.0,11.8515,11.8515,11.837,11.8442,139600.0
2005-05-25 10:55:00,16.24,16.3,16.23,16.25,549400.0,11.8442,11.888,11.837,11.8515,549400.0
2005-05-25 11:00:00,16.25,16.29,16.24,16.28,393300.0,11.8515,11.8807,11.8442,11.8734,393300.0
2005-05-25 11:05:00,16.28,16.3,16.27,16.29,265600.0,11.8734,11.888,11.8661,11.8807,265600.0
2005-05-25 11:10:00,16.3,16.31,16.28,16.29,101800.0,11.888,11.8953,11.8734,11.8807,101800.0
2005-05-25 11:15:00,16.29,16.32,16.29,16.31,146900.0,11.8807,11.9026,11.8807,11.8953,146900.0
2005-05-25 11:20:00,16.32,16.34,16.31,16.34,69200.0,11.9026,11.9172,11.8953,11.9172,69200.0
2005-05-25 11:25:00,16.34,16.39,16.33,16.39,319200.0,11.9172,11.9536,11.9099,11.9536,319200.0
2005-05-25 11:30:00,16.38,16.4,16.36,16.36,256100.0,11.9464,11.9609,11.9318,11.9318,256100.0
2005-05-25 11:35:00,16.36,16.36,16.35,16.36,127000.0,11.9318,11.9318,11.9245,11.9318,127000.0
2005-05-25 11:40:00,16.35,16.36,16.35,16.36,115000.0,11.9245,11.9318,11.9245,11.9318,115000.0
2005-05-25 11:45:00,16.35,16.36,16.33,16.33,217000.0,11.9245,11.9318,11.9099,11.9099,217000.0
2005-05-25 11:50:00,16.34,16.35,16.33,16.35,214200.0,11.9172,11.9245,11.9099,11.9245,214200.0
2005-05-25 11:55:00,16.35,16.36,16.34,16.36,55300.0,11.9245,11.9318,11.9172,11.9318,55300.0
2005-05-25 12:00:00,16.36,16.39,16.36,16.37,234100.0,11.9318,11.9536,11.9318,11.9391,234100.0
2005-05-25 12:05:00,16.37,16.38,16.36,16.37,119400.0,11.9391,11.9464,11.9318,11.9391,119400.0
2005-05-25 12:10:00,16.38,16.38,16.37,16.37,61900.0,11.9464,11.9464,11.9391,11.9391,61900.0
2005-05-25 12:15:00,16.37,16.38,16.37,16.37,170300.0,11.9391,11.9464,11.9391,11.9391,170300.0
2005-05-25 12:20:00,16.37,16.38,16.34,16.34,160900.0,11.9391,11.9464,11.9172,11.9172,160900.0
2005-05-25 12:25:00,16.34,16.36,16.34,16.35,150800.0,11.9172,11.9318,11.9172,11.9245,150800.0
2005-05-25 12:30:00,16.35,16.38,16.35,16.38,167000.0,11.9245,11.9464,11.9245,11.9464,167000.0
2005-05-25 12:35:00,16.38,16.4,16.37,16.38,230500.0,11.9464,11.9609,11.9391,11.9464,230500.0
2005-05-25 12:40:00,16.38,16.38,16.36,16.36,138100.0,11.9464,11.9464,11.9318,11.9318,138100.0
2005-05-25 12:45:00,16.37,16.37,16.36,16.36,69100.0,11.9391,11.9391,11.9318,11.9318,69100.0
2005-05-25 12:50:00,16.37,16.37,16.35,16.35,86800.0,11.9391,11.9391,11.9245,11.9245,86800.0
2005-05-25 12:55:00,16.35,16.36,16.35,16.35,48900.0,11.9245,11.9318,11.9245,11.9245,48900.0
2005-05-25 13:00:00,16.36,16.37,16.34,16.35,95500.0,11.9318,11.9391,11.9172,11.9245,95500.0
2005-05-25 13:05:00,16.36,16.36,16.33,16.34,211200.0,11.9318,11.9318,11.9099,11.9172,211200.0
2005-05-25 13:10:00,16.33,16.34,16.33,16.33,23300.0,11.9099,11.9172,11.9099,11.9099,23300.0
2005-05-25 13:15:00,16.33,16.33,16.3,16.31,147300.0,11.9099,11.9099,11.888,11.8953,147300.0
2005-05-25 13:20:00,16.31,16.31,16.27,16.27,143400.0,11.8953,11.8953,11.8661,11.8661,143400.0
2005-05-25 13:25:00,16.27,16.28,16.24,16.24,225700.0,11.8661,11.8734,11.8442,11.8442,225700.0
2005-05-25 13:30:00,16.24,16.28,16.24,16.27,236100.0,11.8442,11.8734,11.8442,11.8661,236100.0
2005-05-25 13:35:00,16.27,16.29,16.26,16.28,119300.0,11.8661,11.8807,11.8588,11.8734,119300.0
2005-05-25 13:40:00,16.28,16.28,16.27,16.28,31600.0,11.8734,11.8734,11.8661,11.8734,31600.0
2005-05-25 13:45:00,16.28,16.29,16.27,16.28,80100.0,11.8734,11.8807,11.8661,11.8734,80100.0
2005-05-25 13:50:00,16.28,16.3,16.27,16.3,151900.0,11.8734,11.888,11.8661,11.888,151900.0
2005-05-25 13:55:00,16.29,16.33,16.28,16.32,439200.0,11.8807,11.9099,11.8734,11.9026,439200.0
2005-05-25 14:00:00,16.31,16.34,16.31,16.33,138400.0,11.8953,11.9172,11.8953,11.9099,138400.0
2005-05-25 14:05:00,16.34,16.35,16.33,16.34,93100.0,11.9172,11.9245,11.9099,11.9172,93100.0
2005-05-25 14:10:00,16.35,16.36,16.34,16.35,217500.0,11.9245,11.9318,11.9172,11.9245,217500.0
2005-05-25 14:15:00,16.34,16.35,16.34,16.34,104300.0,11.9172,11.9245,11.9172,11.9172,104300.0
2005-05-25 14:20:00,16.35,16.35,16.34,16.34,36200.0,11.9245,11.9245,11.9172,11.9172,36200.0
2005-05-25 14:25:00,16.34,16.37,16.33,16.37,199200.0,11.9172,11.9391,11.9099,11.9391,199200.0
2005-05-25 14:30:00,16.37,16.39,16.35,16.35,290500.0,11.9391,11.9536,11.9245,11.9245,290500.0
2005-05-25 14:35:00,16.35,16.36,16.33,16.33,871600.0,11.9245,11.9318,11.9099,11.9099,871600.0
2005-05-25 14:40:00,16.34,16.36,16.33,16.35,235200.0,11.9172,11.9318,11.9099,11.9245,235200.0
2005-05-25 14:45:00,16.35,16.37,16.34,16.36,243000.0,11.9245,11.9391,11.9172,11.9318,243000.0
2005-05-25 14:50:00,16.36,16.37,16.35,16.35,111500.0,11.9318,11.9391,11.9245,11.9245,111500.0
2005-05-25 14:55:00,16.36,16.39,16.34,16.35,224600.0,11.9318,11.9536,11.9172,11.9245,224600.0
2005-05-25 15:00:00,16.35,16.36,16.34,16.35,127100.0,11.9245,11.9318,11.9172,11.9245,127100.0
2005-05-25 15:05:00,16.35,16.36,16.35,16.35,278800.0,11.9245,11.9318,11.9245,11.9245,278800.0
2005-05-25 15:10:00,16.35,16.4,16.35,16.38,219200.0,11.9245,11.9609,11.9245,11.9464,219200.0
2005-05-25 15:15:00,16.39,16.39,16.38,16.38,151700.0,11.9536,11.9536,11.9464,11.9464,151700.0
2005-05-25 15:20:00,16.38,16.39,16.37,16.39,219000.0,11.9464,11.9536,11.9391,11.9536,219000.0
2005-05-25 15:25:00,16.38,16.39,16.37,16.37,129800.0,11.9464,11.9536,11.9391,11.9391,129800.0
2005-05-25 15:30:00,16.38,16.39,16.37,16.38,287500.0,11.9464,11.9536,11.9391,11.9464,287500.0
2005-05-25 15:35:00,16.38,16.42,16.38,16.4,519000.0,11.9464,11.9755,11.9464,11.9609,519000.0
2005-05-25 15:40:00,16.41,16.41,16.38,16.4,427200.0,11.9682,11.9682,11.9464,11.9609,427200.0
2005-05-25 15:45:00,16.39,16.41,16.39,16.41,392500.0,11.9536,11.9682,11.9536,11.9682,392500.0
2005-05-25 15:50:00,16.4,16.41,16.38,16.39,288200.0,11.9609,11.9682,11.9464,11.9536,288200.0
2005-05-25 15:55:00,16.39,16.4,16.38,16.4,535100.0,11.9536,11.9609,11.9464,11.9609,535100.0
2005-05-26 09:30:00,16.49,16.5,16.47,16.5,631100.0,12.0266,12.0339,12.012,12.0339,631100.0
2005-05-26 09:35:00,16.5,16.59,16.5,16.57,741900.0,12.0339,12.0995,12.0339,12.0849,741900.0
2005-05-26 09:40:00,16.57,16.6,16.56,16.58,355100.0,12.0849,12.1068,12.0776,12.0922,355100.0
2005-05-26 09:45:00,16.58,16.61,16.56,16.56,719800.0,12.0922,12.1141,12.0776,12.0776,719800.0
2005-05-26 09:50:00,16.56,16.59,16.53,16.54,334800.0,12.0776,12.0995,12.0558,12.063,334800.0
2005-05-26 09:55:00,16.53,16.54,16.51,16.54,345100.0,12.0558,12.063,12.0412,12.063,345100.0
2005-05-26 10:00:00,16.54,16.59,16.54,16.56,417200.0,12.063,12.0995,12.063,12.0776,417200.0
2005-05-26 10:05:00,16.56,16.62,16.55,16.62,534600.0,12.0776,12.1214,12.0703,12.1214,534600.0
2005-05-26 10:10:00,16.62,16.67,16.59,16.64,1213300.0,12.1214,12.1579,12.0995,12.136,1213300.0
2005-05-26 10:15:00,16.64,16.68,16.63,16.65,445900.0,12.136,12.1651,12.1287,12.1433,445900.0
2005-05-26 10:20:00,16.65,16.68,16.63,16.64,494400.0,12.1433,12.1651,12.1287,12.136,494400.0
2005-05-26 10:25:00,16.64,16.64,16.6,16.61,483800.0,12.136,12.136,12.1068,12.1141,483800.0
2005-05-26 10:30:00,16.61,16.63,16.59,16.63,295600.0,12.1141,12.1287,12.0995,12.1287,295600.0
2005-05-26 10:35:00,16.63,16.63,16.55,16.56,621100.0,12.1287,12.1287,12.0703,12.0776,621100.0
2005-05-26 10:40:00,16.55,16.59,16.52,16.55,475500.0,12.0703,12.0995,12.0485,12.0703,475500.0
2005-05-26 10:45:00,16.54,16.59,16.54,16.57,643500.0,12.063,12.0995,12.063,12.0849,643500.0
2005-05-26 10:50:00,16.56,16.58,16.51,16.53,628600.0,12.0776,12.0922,12.0412,12.0558,628600.0
2005-05-26 10:55:00,16.54,16.54,16.48,16.52,709000.0,12.063,12.063,12.0193,12.0485,709000.0
2005-05-26 11:00:00,16.52,16.56,16.52,16.54,601700.0,12.0485,12.0776,12.0485,12.063,601700.0
2005-05-26 11:05:00,16.53,16.57,16.53,16.56,237100.0,12.0558,12.0849,12.0558,12.0776,237100.0
2005-05-26 11:10:00,16.56,16.6,16.48,16.59,403500.0,12.0776,12.1068,12.0193,12.0995,403500.0
2005-05-26 11:15:00,16.59,16.61,16.5,16.59,391500.0,12.0995,12.1141,12.0339,12.0995,391500.0
2005-05-26 11:20:00,16.59,16.6,16.57,16.57,141400.0,12.0995,12.1068,12.0849,12.0849,141400.0
2005-05-26 11:25:00,16.58,16.58,16.56,16.57,92200.0,12.0922,12.0922,12.0776,12.0849,92200.0
2005-05-26 11:30:00,16.57,16.59,16.57,16.58,134300.0,12.0849,12.0995,12.0849,12.0922,134300.0
2005-05-26 11:35:00,16.58,16.6,16.57,16.6,276100.0,12.0922,12.1068,12.0849,12.1068,276100.0
2005-05-26 11:40:00,16.59,16.61,16.57,16.57,883700.0,12.0995,12.1141,12.0849,12.0849,883700.0
2005-05-26 11:45:00,16.57,16.61,16.57,16.61,212000.0,12.0849,12.1141,12.0849,12.1141,212000.0
2005-05-26 11:50:00,16.61,16.62,16.6,16.62,183300.0,12.1141,12.1214,12.1068,12.1214,183300.0
2005-05-26 11:55:00,16.62,16.63,16.61,16.62,70700.0,12.1214,12.1287,12.1141,12.1214,70700.0
2005-05-26 12:00:00,16.63,16.64,16.62,16.63,90000.0,12.1287,12.136,12.1214,12.1287,90000.0
2005-05-26 12:05:00,16.64,16.65,16.63,16.64,134800.0,12.136,12.1433,12.1287,12.136,134800.0
2005-05-26 12:10:00,16.65,16.65,16.63,16.63,94900.0,12.1433,12.1433,12.1287,12.1287,94900.0
2005-05-26 12:15:00,16.64,16.65,16.63,16.64,197800.0,12.136,12.1433,12.1287,12.136,197800.0
2005-05-26 12:20:00,16.64,16.65,16.63,16.63,103400.0,12.136,12.1433,12.1287,12.1287,103400.0
2005-05-26 12:25:00,16.63,16.64,16.63,16.63,76200.0,12.1287,12.136,12.1287,12.1287,76200.0
2005-05-26 12:30:00,16.64,16.64,16.63,16.64,44000.0,12.136,12.136,12.1287,12.136,44000.0
2005-05-26 12:35:00,16.63,16.64,16.62,16.63,178900.0,12.1287,12.136,12.1214,12.1287,178900.0
2005-05-26 12:40:00,16.63,16.63,16.61,16.63,153000.0,12.1287,12.1287,12.1141,12.1287,153000.0
2005-05-26 12:45:00,16.62,16.64,16.62,16.63,72300.0,12.1214,12.136,12.1214,12.1287,72300.0
2005-05-26 12:50:00,16.63,16.65,16.62,16.64,263900.0,12.1287,12.1433,12.1214,12.136,263900.0
2005-05-26 12:55:00,16.64,16.65,16.63,16.64,208900.0,12.136,12.1433,12.1287,12.136,208900.0
2005-05-26 13:00:00,16.65,16.65,16.63,16.63,89200.0,12.1433,12.1433,12.1287,12.1287,89200.0
2005-05-26 13:05:00,16.63,16.65,16.63,16.65,364700.0,12.1287,12.1433,12.1287,12.1433,364700.0
2005-05-26 13:10:00,16.64,16.67,16.64,16.66,2167400.0,12.136,12.1579,12.136,12.1506,2167400.0
2005-05-26 13:15:00,16.66,16.67,16.61,16.62,1325100.0,12.1506,12.1579,12.1141,12.1214,1325100.0
2005-05-26 13:20:00,16.62,16.65,16.61,16.64,337200.0,12.1214,12.1433,12.1141,12.136,337200.0
2005-05-26 13:25:00,16.65,16.65,16.63,16.64,130500.0,12.1433,12.1433,12.1287,12.136,130500.0
2005-05-26 13:30:00,16.64,16.64,16.63,16.63,74700.0,12.136,12.136,12.1287,12.1287,74700.0
2005-05-26 13:35:00,16.63,16.64,16.63,16.63,50600.0,12.1287,12.136,12.1287,12.1287,50600.0
2005-05-26 13:40:00,16.63,16.66,16.63,16.65,230700.0,12.1287,12.1506,12.1287,12.1433,230700.0
2005-05-26 13:45:00,16.64,16.65,16.64,16.65,49600.0,12.136,12.1433,12.136,12.1433,49600.0
2005-05-26 13:50:00,16.64,16.67,16.64,16.66,176600.0,12.136,12.1579,12.136,12.1506,176600.0
2005-05-26 13:55:00,16.66,16.67,16.66,16.66,41800.0,12.1506,12.1579,12.1506,12.1506,41800.0
2005-05-26 14:00:00,16.66,16.67,16.66,16.67,106900.0,12.1506,12.1579,12.1506,12.1579,106900.0
2005-05-26 14:05:00,16.67,16.69,16.66,16.67,157300.0,12.1579,12.1724,12.1506,12.1579,157300.0
2005-05-26 14:10:00,16.67,16.68,16.65,16.68,408600.0,12.1579,12.1651,12.1433,12.1651,408600.0
2005-05-26 14:15:00,16.69,16.7,16.68,16.7,219400.0,12.1724,12.1797,12.1651,12.1797,219400.0
2005-05-26 14:20:00,16.7,16.71,16.69,16.71,412800.0,12.1797,12.187,12.1724,12.187,412800.0
2005-05-26 14:25:00,16.71,16.75,16.71,16.74,378700.0,12.187,12.2162,12.187,12.2089,378700.0
2005-05-26 14:30:00,16.74,16.75,16.7,16.71,523800.0,12.2089,12.2162,12.1797,12.187,523800.0
2005-05-26 14:35:00,16.71,16.71,16.65,16.66,309500.0,12.187,12.187,12.1433,12.1506,309500.0
2005-05-26 14:40:00,16.66,16.71,16.66,16.69,196500.0,12.1506,12.187,12.1506,12.1724,196500.0
2005-05-26 14:45:00,16.69,16.7,16.68,16.68,111600.0,12.1724,12.1797,12.1651,12.1651,111600.0
2005-05-26 14:50:00,16.68,16.69,16.65,16.67,309600.0,12.1651,12.1724,12.1433,12.1579,309600.0
2005-05-26 14:55:00,16.67,16.67,16.66,16.67,179300.0,12.1579,12.1579,12.1506,12.1579,179300.0
2005-05-26 15:00:00,16.67,16.71,16.67,16.69,506300.0,12.1579,12.187,12.1579,12.1724,506300.0
2005-05-26 15:05:00,16.68,16.71,16.68,16.7,175900.0,12.1651,12.187,12.1651,12.1797,175900.0
2005-05-26 15:10:00,16.7,16.71,16.7,16.71,193100.0,12.1797,12.187,12.1797,12.187,193100.0
2005-05-26 15:15:00,16.7,16.71,16.7,16.7,265700.0,12.1797,12.187,12.1797,12.1797,265700.0
2005-05-26 15:20:00,16.71,16.72,16.69,16.71,215300.0,12.187,12.1943,12.1724,12.187,215300.0
2005-05-26 15:25:00,16.7,16.72,16.7,16.71,153400.0,12.1797,12.1943,12.1797,12.187,153400.0
2005-05-26 15:30:00,16.71,16.72,16.7,16.72,165500.0,12.187,12.1943,12.1797,12.1943,165500.0
2005-05-26 15:35:00,16.72,16.75,16.7,16.74,702800.0,12.1943,12.2162,12.1797,12.2089,702800.0
2005-05-26 15:40:00,16.74,16.75,16.7,16.7,723600.0,12.2089,12.2162,12.1797,12.1797,723600.0
2005-05-26 15:45:00,16.71,16.71,16.69,16.69,236700.0,12.187,12.187,12.1724,12.1724,236700.0
2005-05-26 15:50:00,16.69,16.7,16.68,16.69,461600.0,12.1724,12.1797,12.1651,12.1724,461600.0
2005-05-26 15:55:00,16.69,16.7,16.68,16.7,638900.0,12.1724,12.1797,12.1651,12.1797,638900.0
2005-05-27 09:30:00,16.65,16.67,16.58,16.66,746100.0,12.1433,12.1579,12.0922,12.1506,746100.0
2005-05-27 09:35:00,16.65,16.68,16.62,16.63,337500.0,12.1433,12.1651,12.1214,12.1287,337500.0
2005-05-27 09:40:00,16.63,16.64,16.59,16.59,235600.0,12.1287,12.136,12.0995,12.0995,235600.0
2005-05-27 09:45:00,16.6,16.63,16.59,16.62,153200.0,12.1068,12.1287,12.0995,12.1214,153200.0
2005-05-27 09:50:00,16.63,16.63,16.55,16.56,465700.0,12.1287,12.1287,12.0703,12.0776,465700.0
2005-05-27 09:55:00,16.56,16.59,16.54,16.55,281700.0,12.0776,12.0995,12.063,12.0703,281700.0
2005-05-27 10:00:00,16.55,16.55,16.43,16.44,604700.0,12.0703,12.0703,11.9828,11.9901,604700.0
2005-05-27 10:05:00,16.45,16.49,16.42,16.47,665800.0,11.9974,12.0266,11.9755,12.012,665800.0
2005-05-27 10:10:00,16.46,16.6,16.43,16.43,258300.0,12.0047,12.1068,11.9828,11.9828,258300.0
2005-05-27 10:15:00,16.43,16.46,16.42,16.42,349400.0,11.9828,12.0047,11.9755,11.9755,349400.0
2005-05-27 10:20:00,16.42,16.54,16.35,16.38,948100.0,11.9755,12.063,11.9245,11.9464,948100.0
2005-05-27 10:25:00,16.39,16.43,16.38,16.43,225400.0,11.9536,11.9828,11.9464,11.9828,225400.0
2005-05-27 10:30:00,16.43,16.49,16.43,16.48,555700.0,11.9828,12.0266,11.9828,12.0193,555700.0
2005-05-27 10:35:00,16.48,16.49,16.46,16.46,189800.0,12.0193,12.0266,12.0047,12.0047,189800.0
2005-05-27 10:40:00,16.46,16.47,16.45,16.45,115800.0,12.0047,12.012,11.9974,11.9974,115800.0
2005-05-27 10:45:00,16.46,16.47,16.44,16.46,231300.0,12.0047,12.012,11.9901,12.0047,231300.0
2005-05-27 10:50:00,16.46,16.48,16.45,16.48,254200.0,12.0047,12.0193,11.9974,12.0193,254200.0
2005-05-27 10:55:00,16.47,16.48,16.46,16.47,200400.0,12.012,12.0193,12.0047,12.012,200400.0
2005-05-27 11:00:00,16.47,16.5,16.47,16.5,140900.0,12.012,12.0339,12.012,12.0339,140900.0
2005-05-27 11:05:00,16.5,16.52,16.48,16.49,260900.0,12.0339,12.0485,12.0193,12.0266,260900.0
2005-05-27 11:10:00,16.5,16.5,16.48,16.48,62500.0,12.0339,12.0339,12.0193,12.0193,62500.0
2005-05-27 11:15:00,16.48,16.51,16.48,16.51,98100.0,12.0193,12.0412,12.0193,12.0412,98100.0
2005-05-27 11:20:00,16.51,16.56,16.5,16.55,238200.0,12.0412,12.0776,12.0339,12.0703,238200.0
2005-05-27 11:25:00,16.55,16.56,16.54,16.56,106000.0,12.0703,12.0776,12.063,12.0776,106000.0
2005-05-27 11:30:00,16.55,16.56,16.53,16.53,76400.0,12.0703,12.0776,12.0558,12.0558,76400.0
2005-05-27 11:35:00,16.53,16.55,16.49,16.5,361600.0,12.0558,12.0703,12.0266,12.0339,361600.0
2005-05-27 11:40:00,16.49,16.5,16.46,16.49,190000.0,12.0266,12.0339,12.0047,12.0266,190000.0
2005-05-27 11:45:00,16.47,16.47,16.43,16.43,176600.0,12.012,12.012,11.9828,11.9828,176600.0
2005-05-27 11:50:00,16.43,16.44,16.42,16.42,217400.0,11.9828,11.9901,11.9755,11.9755,217400.0
2005-05-27 11:55:00,16.42,16.43,16.41,16.42,110800.0,11.9755,11.9828,11.9682,11.9755,110800.0
2005-05-27 12:00:00,16.42,16.49,16.41,16.46,591100.0,11.9755,12.0266,11.9682,12.0047,591100.0
2005-05-27 12:05:00,16.46,16.47,16.45,16.46,168300.0,12.0047,12.012,11.9974,12.0047,168300.0
2005-05-27 12:10:00,16.46,16.48,16.46,16.48,44300.0,12.0047,12.0193,12.0047,12.0193,44300.0
2005-05-27 12:15:00,16.48,16.48,16.47,16.47,28200.0,12.0193,12.0193,12.012,12.012,28200.0
2005-05-27 12:20:00,16.47,16.48,16.46,16.46,66300.0,12.012,12.0193,12.0047,12.0047,66300.0
2005-05-27 12:25:00,16.46,16.47,16.45,16.46,51900.0,12.0047,12.012,11.9974,12.0047,51900.0
2005-05-27 12:30:00,16.45,16.46,16.45,16.46,11900.0,11.9974,12.0047,11.9974,12.0047,11900.0
2005-05-27 12:35:00,16.46,16.49,16.45,16.48,200300.0,12.0047,12.0266,11.9974,12.0193,200300.0
2005-05-27 12:40:00,16.48,16.49,16.47,16.49,43600.0,12.0193,12.0266,12.012,12.0266,43600.0
2005-05-27 12:45:00,16.49,16.49,16.48,16.48,21900.0,12.0266,12.0266,12.0193,12.0193,21900.0
2005-05-27 12:50:00,16.49,16.49,16.48,16.48,83400.0,12.0266,12.0266,12.0193,12.0193,83400.0
2005-05-27 12:55:00,16.48,16.49,16.48,16.49,24300.0,12.0193,12.0266,12.0193,12.0266,24300.0
2005-05-27 13:00:00,16.49,16.5,16.48,16.48,215500.0,12.0266,12.0339,12.0193,12.0193,215500.0
2005-05-27 13:05:00,16.48,16.51,16.48,16.51,146100.0,12.0193,12.0412,12.0193,12.0412,146100.0
2005-05-27 13:10:00,16.51,16.52,16.5,16.51,187500.0,12.0412,12.0485,12.0339,12.0412,187500.0
2005-05-27 13:15:00,16.51,16.52,16.5,16.52,48800.0,12.0412,12.0485,12.0339,12.0485,48800.0
2005-05-27 13:20:00,16.52,16.53,16.51,16.53,101200.0,12.0485,12.0558,12.0412,12.0558,101200.0
2005-05-27 13:25:00,16.53,16.53,16.5,16.52,188300.0,12.0558,12.0558,12.0339,12.0485,188300.0
2005-05-27 13:30:00,16.51,16.52,16.51,16.52,33500.0,12.0412,12.0485,12.0412,12.0485,33500.0
2005-05-27 13:35:00,16.51,16.52,16.51,16.51,28400.0,12.0412,12.0485,12.0412,12.0412,28400.0
2005-05-27 13:40:00,16.52,16.52,16.51,16.51,50600.0,12.0485,12.0485,12.0412,12.0412,50600.0
2005-05-27 13:45:00,16.39,16.52,16.39,16.51,40700.0,11.9536,12.0485,11.9536,12.0412,40700.0
2005-05-27 13:50:00,16.5,16.51,16.46,16.47,224300.0,12.0339,12.0412,12.0047,12.012,224300.0
2005-05-27 13:55:00,16.47,16.48,16.46,16.47,79700.0,12.012,12.0193,12.0047,12.012,79700.0
2005-05-27 14:00:00,16.47,16.49,16.47,16.48,39300.0,12.012,12.0266,12.012,12.0193,39300.0
2005-05-27 14:05:00,16.48,16.49,16.48,16.48,34900.0,12.0193,12.0266,12.0193,12.0193,34900.0
2005-05-27 14:10:00,16.48,16.49,16.48,16.48,85900.0,12.0193,12.0266,12.0193,12.0193,85900.0
2005-05-27 14:15:00,16.48,16.5,16.48,16.49,76300.0,12.0193,12.0339,12.0193,12.0266,76300.0
2005-05-27 14:20:00,16.5,16.5,16.48,16.5,87800.0,12.0339,12.0339,12.0193,12.0339,87800.0
2005-05-27 14:25:00,16.5,16.53,16.5,16.53,124800.0,12.0339,12.0558,12.0339,12.0558,124800.0
2005-05-27 14:30:00,16.52,16.55,16.51,16.55,318000.0,12.0485,12.0703,12.0412,12.0703,318000.0
2005-05-27 14:35:00,16.55,16.58,16.55,16.58,105100.0,12.0703,12.0922,12.0703,12.0922,105100.0
2005-05-27 14:40:00,16.57,16.61,16.57,16.6,246900.0,12.0849,12.1141,12.0849,12.1068,246900.0
2005-05-27 14:45:00,16.6,16.61,16.6,16.6,152400.0,12.1068,12.1141,12.1068,12.1068,152400.0
2005-05-27 14:50:00,16.6,16.62,16.54,16.61,308300.0,12.1068,12.1214,12.063,12.1141,308300.0
2005-05-27 14:55:00,16.61,16.61,16.6,16.6,178800.0,12.1141,12.1141,12.1068,12.1068,178800.0
2005-05-27 15:00:00,16.6,16.61,16.6,16.6,70200.0,12.1068,12.1141,12.1068,12.1068,70200.0
2005-05-27 15:05:00,16.6,16.61,16.6,16.6,405900.0,12.1068,12.1141,12.1068,12.1068,405900.0
2005-05-27 15:10:00,16.6,16.61,16.59,16.59,67400.0,12.1068,12.1141,12.0995,12.0995,67400.0
2005-05-27 15:15:00,16.59,16.61,16.59,16.6,91600.0,12.0995,12.1141,12.0995,12.1068,91600.0
2005-05-27 15:20:00,16.61,16.62,16.6,16.61,101500.0,12.1141,12.1214,12.1068,12.1141,101500.0
2005-05-27 15:25:00,16.62,16.62,16.61,16.62,63400.0,12.1214,12.1214,12.1141,12.1214,63400.0
2005-05-27 15:30:00,16.62,16.63,16.61,16.61,328200.0,12.1214,12.1287,12.1141,12.1141,328200.0
2005-05-27 15:35:00,16.61,16.65,16.61,16.65,389700.0,12.1141,12.1433,12.1141,12.1433,389700.0
2005-05-27 15:40:00,16.65,16.65,16.63,16.65,298700.0,12.1433,12.1433,12.1287,12.1433,298700.0
2005-05-27 15:45:00,16.64,16.67,16.64,16.66,559000.0,12.136,12.1579,12.136,12.1506,559000.0
2005-05-27 15:50:00,16.66,16.67,16.62,16.63,481300.0,12.1506,12.1579,12.1214,12.1287,481300.0
2005-05-27 15:55:00,16.64,16.65,16.62,16.65,539700.0,12.136,12.1433,12.1214,12.1433,539700.0
2005-05-31 09:30:00,16.78,16.8,16.72,16.74,1458900.0,12.2381,12.2527,12.1943,12.2089,1458900.0
2005-05-31 09:35:00,16.73,16.74,16.68,16.68,624500.0,12.2016,12.2089,12.1651,12.1651,624500.0
2005-05-31 09:40:00,16.68,16.68,16.51,16.53,1068500.0,12.1651,12.1651,12.0412,12.0558,1068500.0
2005-05-31 09:45:00,16.54,16.58,16.53,16.58,418900.0,12.063,12.0922,12.0558,12.0922,418900.0
2005-05-31 09:50:00,16.58,16.58,16.51,16.54,451700.0,12.0922,12.0922,12.0412,12.063,451700.0
2005-05-31 09:55:00,16.53,16.56,16.44,16.52,591600.0,12.0558,12.0776,11.9901,12.0485,591600.0
2005-05-31 10:00:00,16.53,16.59,16.52,16.57,388500.0,12.0558,12.0995,12.0485,12.0849,388500.0
2005-05-31 10:05:00,16.57,16.63,16.57,16.62,438000.0,12.0849,12.1287,12.0849,12.1214,438000.0
2005-05-31 10:10:00,16.63,16.63,16.6,16.6,393500.0,12.1287,12.1287,12.1068,12.1068,393500.0
2005-05-31 10:15:00,16.6,16.61,16.56,16.58,392800.0,12.1068,12.1141,12.0776,12.0922,392800.0
2005-05-31 10:20:00,16.58,16.59,16.54,16.58,262100.0,12.0922,12.0995,12.063,12.0922,262100.0
2005-05-31 10:25:00,16.58,16.69,16.57,16.69,556500.0,12.0922,12.1724,12.0849,12.1724,556500.0
2005-05-31 10:30:00,16.69,16.73,16.69,16.73,676400.0,12.1724,12.2016,12.1724,12.2016,676400.0
2005-05-31 10:35:00,16.73,16.74,16.72,16.72,198200.0,12.2016,12.2089,12.1943,12.1943,198200.0
2005-05-31 10:40:00,16.72,16.72,16.66,16.67,850200.0,12.1943,12.1943,12.1506,12.1579,850200.0
2005-05-31 10:45:00,16.67,16.68,16.62,16.63,407900.0,12.1579,12.1651,12.1214,12.1287,407900.0
2005-05-31 10:50:00,16.63,16.63,16.58,16.58,213300.0,12.1287,12.1287,12.0922,12.0922,213300.0
2005-05-31 10:55:00,16.58,16.59,16.55,16.55,121900.0,12.0922,12.0995,12.0703,12.0703,121900.0
2005-05-31 11:00:00,16.55,16.57,16.54,16.55,552800.0,12.0703,12.0849,12.063,12.0703,552800.0
2005-05-31 11:05:00,16.55,16.56,16.5,16.51,368200.0,12.0703,12.0776,12.0339,12.0412,368200.0
2005-05-31 11:10:00,16.51,16.53,16.51,16.52,358900.0,12.0412,12.0558,12.0412,12.0485,358900.0
2005-05-31 11:15:00,16.53,16.53,16.45,16.49,838400.0,12.0558,12.0558,11.9974,12.0266,838400.0
2005-05-31 11:20:00,16.49,16.52,16.49,16.51,319200.0,12.0266,12.0485,12.0266,12.0412,319200.0
2005-05-31 11:25:00,16.5,16.51,16.48,16.49,247500.0,12.0339,12.0412,12.0193,12.0266,247500.0
2005-05-31 11:30:00,16.49,16.5,16.47,16.47,147300.0,12.0266,12.0339,12.012,12.012,147300.0
2005-05-31 11:35:00,16.48,16.48,16.47,16.48,130900.0,12.0193,12.0193,12.012,12.0193,130900.0
2005-05-31 11:40:00,16.48,16.49,16.47,16.48,332200.0,12.0193,12.0266,12.012,12.0193,332200.0
2005-05-31 11:45:00,16.49,16.51,16.48,16.5,379000.0,12.0266,12.0412,12.0193,12.0339,379000.0
2005-05-31 11:50:00,16.51,16.52,16.49,16.51,365000.0,12.0412,12.0485,12.0266,12.0412,365000.0
2005-05-31 11:55:00,16.49,16.52,16.49,16.5,98100.0,12.0266,12.0485,12.0266,12.0339,98100.0
2005-05-31 12:00:00,16.51,16.51,16.48,16.49,268200.0,12.0412,12.0412,12.0193,12.0266,268200.0
2005-05-31 12:05:00,16.49,16.51,16.46,16.51,290400.0,12.0266,12.0412,12.0047,12.0412,290400.0
2005-05-31 12:10:00,16.5,16.52,16.5,16.51,175900.0,12.0339,12.0485,12.0339,12.0412,175900.0
2005-05-31 12:15:00,16.51,16.52,16.51,16.51,78300.0,12.0412,12.0485,12.0412,12.0412,78300.0
2005-05-31 12:20:00,16.51,16.52,16.51,16.51,22900.0,12.0412,12.0485,12.0412,12.0412,22900.0
2005-05-31 12:25:00,16.52,16.56,16.51,16.55,234300.0,12.0485,12.0776,12.0412,12.0703,234300.0
2005-05-31 12:30:00,16.55,16.6,16.51,16.54,526900.0,12.0703,12.1068,12.0412,12.063,526900.0
2005-05-31 12:35:00,16.54,16.55,16.51,16.52,115200.0,12.063,12.0703,12.0412,12.0485,115200.0
2005-05-31 12:40:00,16.52,16.52,16.51,16.51,65600.0,12.0485,12.0485,12.0412,12.0412,65600.0
2005-05-31 12:45:00,16.51,16.52,16.5,16.5,63500.0,12.0412,12.0485,12.0339,12.0339,63500.0
2005-05-31 12:50:00,16.5,16.51,16.5,16.5,90600.0,12.0339,12.0412,12.0339,12.0339,90600.0
2005-05-31 12:55:00,16.5,16.51,16.49,16.5,111000.0,12.0339,12.0412,12.0266,12.0339,111000.0
2005-05-31 13:00:00,16.5,16.5,16.49,16.49,69300.0,12.0339,12.0339,12.0266,12.0266,69300.0
2005-05-31 13:05:00,16.49,16.5,16.49,16.5,58500.0,12.0266,12.0339,12.0266,12.0339,58500.0
2005-05-31 13:10:00,16.49,16.52,16.49,16.52,260900.0,12.0266,12.0485,12.0266,12.0485,260900.0
2005-05-31 13:15:00,16.51,16.52,16.51,16.52,14300.0,12.0412,12.0485,12.0412,12.0485,14300.0
2005-05-31 13:20:00,16.51,16.55,16.51,16.54,149700.0,12.0412,12.0703,12.0412,12.063,149700.0
2005-05-31 13:25:00,16.54,16.54,16.52,16.53,60700.0,12.063,12.063,12.0485,12.0558,60700.0
2005-05-31 13:30:00,16.52,16.53,16.52,16.53,72100.0,12.0485,12.0558,12.0485,12.0558,72100.0
2005-05-31 13:35:00,16.53,16.54,16.52,16.53,171700.0,12.0558,12.063,12.0485,12.0558,171700.0
2005-05-31 13:40:00,16.53,16.53,16.52,16.52,31600.0,12.0558,12.0558,12.0485,12.0485,31600.0
2005-05-31 13:45:00,16.52,16.54,16.52,16.54,89200.0,12.0485,12.063,12.0485,12.063,89200.0
2005-05-31 13:50:00,16.54,16.59,16.53,16.58,304000.0,12.063,12.0995,12.0558,12.0922,304000.0
2005-05-31 13:55:00,16.58,16.59,16.57,16.57,146300.0,12.0922,12.0995,12.0849,12.0849,146300.0
2005-05-31 14:00:00,16.57,16.58,16.56,16.56,197800.0,12.0849,12.0922,12.0776,12.0776,197800.0
2005-05-31 14:05:00,16.56,16.57,16.56,16.57,51100.0,12.0776,12.0849,12.0776,12.0849,51100.0
2005-05-31 14:10:00,16.57,16.57,16.54,16.54,99600.0,12.0849,12.0849,12.063,12.063,99600.0
2005-05-31 14:15:00,16.54,16.55,16.54,16.55,20200.0,12.063,12.0703,12.063,12.0703,20200.0
2005-05-31 14:20:00,16.54,16.55,16.53,16.53,126000.0,12.063,12.0703,12.0558,12.0558,126000.0
2005-05-31 14:25:00,16.53,16.54,16.52,16.52,155400.0,12.0558,12.063,12.0485,12.0485,155400.0
2005-05-31 14:30:00,16.52,16.56,16.52,16.55,144500.0,12.0485,12.0776,12.0485,12.0703,144500.0
2005-05-31 14:35:00,16.55,16.56,16.53,16.53,114100.0,12.0703,12.0776,12.0558,12.0558,114100.0
2005-05-31 14:40:00,16.54,16.56,16.53,16.54,163500.0,12.063,12.0776,12.0558,12.063,163500.0
2005-05-31 14:45:00,16.54,16.55,16.54,16.54,68600.0,12.063,12.0703,12.063,12.063,68600.0
2005-05-31 14:50:00,16.54,16.55,16.51,16.52,312300.0,12.063,12.0703,12.0412,12.0485,312300.0
2005-05-31 14:55:00,16.52,16.53,16.52,16.52,95400.0,12.0485,12.0558,12.0485,12.0485,95400.0
2005-05-31 15:00:00,16.52,16.54,16.51,16.52,191300.0,12.0485,12.063,12.0412,12.0485,191300.0
2005-05-31 15:05:00,16.53,16.53,16.51,16.52,139500.0,12.0558,12.0558,12.0412,12.0485,139500.0
2005-05-31 15:10:00,16.51,16.52,16.47,16.48,356400.0,12.0412,12.0485,12.012,12.0193,356400.0
2005-05-31 15:15:00,16.48,16.51,16.48,16.49,241200.0,12.0193,12.0412,12.0193,12.0266,241200.0
2005-05-31 15:20:00,16.5,16.5,16.49,16.5,130800.0,12.0339,12.0339,12.0266,12.0339,130800.0
2005-05-31 15:25:00,16.49,16.51,16.49,16.49,344900.0,12.0266,12.0412,12.0266,12.0266,344900.0
2005-05-31 15:30:00,16.49,16.5,16.47,16.49,322900.0,12.0266,12.0339,12.012,12.0266,322900.0
2005-05-31 15:35:00,16.48,16.49,16.47,16.49,167100.0,12.0193,12.0266,12.012,12.0266,167100.0
2005-05-31 15:40:00,16.48,16.5,16.38,16.49,974100.0,12.0193,12.0339,11.9464,12.0266,974100.0
2005-05-31 15:45:00,16.49,16.52,16.49,16.52,274600.0,12.0266,12.0485,12.0266,12.0485,274600.0
2005-05-31 15:50:00,16.52,16.53,16.51,16.52,506100.0,12.0485,12.0558,12.0412,12.0485,506100.0
2005-05-31 15:55:00,16.51,16.52,16.46,16.48,865200.0,12.0412,12.0485,12.0047,12.0193,865200.0
2005-06-01 09:30:00,16.46,16.5,16.42,16.47,565200.0,12.0047,12.0339,11.9755,12.012,565200.0
2005-06-01 09:35:00,16.47,16.47,16.42,16.45,258500.0,12.012,12.012,11.9755,11.9974,258500.0
2005-06-01 09:40:00,16.45,16.5,16.44,16.48,350200.0,11.9974,12.0339,11.9901,12.0193,350200.0
2005-06-01 09:45:00,16.48,16.53,16.41,16.5,635600.0,12.0193,12.0558,11.9682,12.0339,635600.0
2005-06-01 09:50:00,16.49,16.54,16.48,16.53,296000.0,12.0266,12.063,12.0193,12.0558,296000.0
2005-06-01 09:55:00,16.53,16.58,16.53,16.58,407900.0,12.0558,12.0922,12.0558,12.0922,407900.0
2005-06-01 10:00:00,16.57,16.66,16.57,16.65,508600.0,12.0849,12.1506,12.0849,12.1433,508600.0
2005-06-01 10:05:00,16.65,16.77,16.63,16.75,889500.0,12.1433,12.2308,12.1287,12.2162,889500.0
2005-06-01 10:10:00,16.75,16.76,16.7,16.75,622400.0,12.2162,12.2235,12.1797,12.2162,622400.0
2005-06-01 10:15:00,16.75,16.8,16.75,16.76,623200.0,12.2162,12.2527,12.2162,12.2235,623200.0
2005-06-01 10:20:00,16.76,16.76,16.73,16.76,407700.0,12.2235,12.2235,12.2016,12.2235,407700.0
2005-06-01 10:25:00,16.75,16.78,16.72,16.73,301800.0,12.2162,12.2381,12.1943,12.2016,301800.0
2005-06-01 10:30:00,16.72,16.73,16.69,16.69,322900.0,12.1943,12.2016,12.1724,12.1724,322900.0
2005-06-01 10:35:00,16.7,16.7,16.62,16.63,490900.0,12.1797,12.1797,12.1214,12.1287,490900.0
2005-06-01 10:40:00,16.63,16.67,16.63,16.66,413400.0,12.1287,12.1579,12.1287,12.1506,413400.0
2005-06-01 10:45:00,16.66,16.68,16.64,16.67,177200.0,12.1506,12.1651,12.136,12.1579,177200.0
2005-06-01 10:50:00,16.66,16.67,16.64,16.65,291300.0,12.1506,12.1579,12.136,12.1433,291300.0
2005-06-01 10:55:00,16.66,16.67,16.65,16.66,137400.0,12.1506,12.1579,12.1433,12.1506,137400.0
2005-06-01 11:00:00,16.66,16.69,16.64,16.69,210300.0,12.1506,12.1724,12.136,12.1724,210300.0
2005-06-01 11:05:00,16.68,16.72,16.66,16.68,323000.0,12.1651,12.1943,12.1506,12.1651,323000.0
2005-06-01 11:10:00,16.67,16.76,16.67,16.75,429100.0,12.1579,12.2235,12.1579,12.2162,429100.0
2005-06-01 11:15:00,16.75,16.79,16.73,16.78,494800.0,12.2162,12.2454,12.2016,12.2381,494800.0
2005-06-01 11:20:00,16.79,16.81,16.77,16.79,520800.0,12.2454,12.26,12.2308,12.2454,520800.0
2005-06-01 11:25:00,16.76,16.79,16.76,16.76,286400.0,12.2235,12.2454,12.2235,12.2235,286400.0
2005-06-01 11:30:00,16.77,16.78,16.75,16.77,378800.0,12.2308,12.2381,12.2162,12.2308,378800.0
2005-06-01 11:35:00,16.76,16.78,16.75,16.75,204100.0,12.2235,12.2381,12.2162,12.2162,204100.0
2005-06-01 11:40:00,16.75,16.76,16.74,16.75,271800.0,12.2162,12.2235,12.2089,12.2162,271800.0
2005-06-01 11:45:00,16.75,16.76,16.74,16.75,223200.0,12.2162,12.2235,12.2089,12.2162,223200.0
2005-06-01 11:50:00,16.75,16.78,16.74,16.77,150100.0,12.2162,12.2381,12.2089,12.2308,150100.0
2005-06-01 11:55:00,16.78,16.78,16.75,16.76,120700.0,12.2381,12.2381,12.2162,12.2235,120700.0
2005-06-01 12:00:00,16.76,16.77,16.75,16.75,118800.0,12.2235,12.2308,12.2162,12.2162,118800.0
2005-06-01 12:05:00,16.76,16.76,16.73,16.73,297900.0,12.2235,12.2235,12.2016,12.2016,297900.0
2005-06-01 12:10:00,16.73,16.74,16.71,16.73,204800.0,12.2016,12.2089,12.187,12.2016,204800.0
2005-06-01 12:15:00,16.74,16.76,16.72,16.73,319000.0,12.2089,12.2235,12.1943,12.2016,319000.0
2005-06-01 12:20:00,16.72,16.73,16.68,16.69,157200.0,12.1943,12.2016,12.1651,12.1724,157200.0
2005-06-01 12:25:00,16.69,16.7,16.68,16.68,220600.0,12.1724,12.1797,12.1651,12.1651,220600.0
2005-06-01 12:30:00,16.68,16.7,16.66,16.69,174300.0,12.1651,12.1797,12.1506,12.1724,174300.0
2005-06-01 12:35:00,16.69,16.69,16.68,16.69,114000.0,12.1724,12.1724,12.1651,12.1724,114000.0
2005-06-01 12:40:00,16.69,16.75,16.69,16.69,657500.0,12.1724,12.2162,12.1724,12.1724,657500.0
2005-06-01 12:45:00,16.7,16.74,16.69,16.7,373200.0,12.1797,12.2089,12.1724,12.1797,373200.0
2005-06-01 12:50:00,16.7,16.74,16.69,16.74,344600.0,12.1797,12.2089,12.1724,12.2089,344600.0
2005-06-01 12:55:00,16.74,16.76,16.73,16.74,255500.0,12.2089,12.2235,12.2016,12.2089,255500.0
2005-06-01 13:00:00,16.74,16.77,16.74,16.77,99300.0,12.2089,12.2308,12.2089,12.2308,99300.0
2005-06-01 13:05:00,16.76,16.78,16.76,16.77,212600.0,12.2235,12.2381,12.2235,12.2308,212600.0
2005-06-01 13:10:00,16.76,16.77,16.74,16.74,112700.0,12.2235,12.2308,12.2089,12.2089,112700.0
2005-06-01 13:15:00,16.75,16.76,16.71,16.72,332900.0,12.2162,12.2235,12.187,12.1943,332900.0
2005-06-01 13:20:00,16.72,16.75,16.72,16.74,134900.0,12.1943,12.2162,12.1943,12.2089,134900.0
2005-06-01 13:25:00,16.74,16.75,16.74,16.74,174600.0,12.2089,12.2162,12.2089,12.2089,174600.0
2005-06-01 13:30:00,16.75,16.75,16.73,16.74,187000.0,12.2162,12.2162,12.2016,12.2089,187000.0
2005-06-01 13:35:00,16.74,16.75,16.72,16.74,212000.0,12.2089,12.2162,12.1943,12.2089,212000.0
2005-06-01 13:40:00,16.75,16.76,16.74,16.74,157000.0,12.2162,12.2235,12.2089,12.2089,157000.0
2005-06-01 13:45:00,16.74,16.75,16.73,16.73,119400.0,12.2089,12.2162,12.2016,12.2016,119400.0
2005-06-01 13:50:00,16.73,16.77,16.73,16.75,244700.0,12.2016,12.2308,12.2016,12.2162,244700.0
2005-06-01 13:55:00,16.76,16.76,16.74,16.75,80700.0,12.2235,12.2235,12.2089,12.2162,80700.0
2005-06-01 14:00:00,16.75,16.77,16.75,16.76,257300.0,12.2162,12.2308,12.2162,12.2235,257300.0
2005-06-01 14:05:00,16.76,16.76,16.74,16.74,123100.0,12.2235,12.2235,12.2089,12.2089,123100.0
2005-06-01 14:10:00,16.75,16.76,16.74,16.74,109200.0,12.2162,12.2235,12.2089,12.2089,109200.0
2005-06-01 14:15:00,16.75,16.75,16.69,16.71,442600.0,12.2162,12.2162,12.1724,12.187,442600.0
2005-06-01 14:20:00,16.7,16.71,16.69,16.7,226300.0,12.1797,12.187,12.1724,12.1797,226300.0
2005-06-01 14:25:00,16.7,16.7,16.69,16.69,136200.0,12.1797,12.1797,12.1724,12.1724,136200.0
2005-06-01 14:30:00,16.69,16.72,16.69,16.71,246500.0,12.1724,12.1943,12.1724,12.187,246500.0
2005-06-01 14:35:00,16.71,16.73,16.7,16.71,220800.0,12.187,12.2016,12.1797,12.187,220800.0
2005-06-01 14:40:00,16.72,16.72,16.64,16.65,380200.0,12.1943,12.1943,12.136,12.1433,380200.0
2005-06-01 14:45:00,16.65,16.65,16.6,16.61,460900.0,12.1433,12.1433,12.1068,12.1141,460900.0
2005-06-01 14:50:00,16.6,16.61,16.58,16.6,820500.0,12.1068,12.1141,12.0922,12.1068,820500.0
2005-06-01 14:55:00,16.6,16.6,16.54,16.56,638500.0,12.1068,12.1068,12.063,12.0776,638500.0
2005-06-01 15:00:00,16.57,16.58,16.55,16.56,396700.0,12.0849,12.0922,12.0703,12.0776,396700.0
2005-06-01 15:05:00,16.56,16.6,16.56,16.58,210600.0,12.0776,12.1068,12.0776,12.0922,210600.0
2005-06-01 15:10:00,16.59,16.59,16.56,16.59,285200.0,12.0995,12.0995,12.0776,12.0995,285200.0
2005-06-01 15:15:00,16.58,16.59,16.55,16.56,188600.0,12.0922,12.0995,12.0703,12.0776,188600.0
2005-06-01 15:20:00,16.57,16.59,16.55,16.58,201900.0,12.0849,12.0995,12.0703,12.0922,201900.0
2005-06-01 15:25:00,16.58,16.59,16.56,16.57,95300.0,12.0922,12.0995,12.0776,12.0849,95300.0
2005-06-01 15:30:00,16.56,16.62,16.55,16.6,475800.0,12.0776,12.1214,12.0703,12.1068,475800.0
2005-06-01 15:35:00,16.61,16.63,16.59,16.62,376700.0,12.1141,12.1287,12.0995,12.1214,376700.0
2005-06-01 15:40:00,16.61,16.63,16.61,16.63,387600.0,12.1141,12.1287,12.1141,12.1287,387600.0
2005-06-01 15:45:00,16.64,16.67,16.62,16.66,448200.0,12.136,12.1579,12.1214,12.1506,448200.0
2005-06-01 15:50:00,16.66,16.67,16.64,16.67,212200.0,12.1506,12.1579,12.136,12.1579,212200.0
2005-06-01 15:55:00,16.66,16.67,16.64,16.65,233400.0,12.1506,12.1579,12.136,12.1433,233400.0
2005-06-02 09:30:00,16.57,16.75,16.56,16.66,1001600.0,12.0849,12.2162,12.0776,12.1506,1001600.0
2005-06-02 09:35:00,16.67,16.75,16.56,16.72,504600.0,12.1579,12.2162,12.0776,12.1943,504600.0
2005-06-02 09:40:00,16.72,16.74,16.69,16.73,393400.0,12.1943,12.2089,12.1724,12.2016,393400.0
2005-06-02 09:45:00,16.73,16.74,16.69,16.7,284900.0,12.2016,12.2089,12.1724,12.1797,284900.0
2005-06-02 09:50:00,16.71,16.73,16.7,16.72,374600.0,12.187,12.2016,12.1797,12.1943,374600.0
2005-06-02 09:55:00,16.7,16.74,16.7,16.74,267200.0,12.1797,12.2089,12.1797,12.2089,267200.0
2005-06-02 10:00:00,16.74,16.76,16.7,16.73,504600.0,12.2089,12.2235,12.1797,12.2016,504600.0
2005-06-02 10:05:00,16.73,16.73,16.69,16.7,236700.0,12.2016,12.2016,12.1724,12.1797,236700.0
2005-06-02 10:10:00,16.71,16.71,16.67,16.7,427600.0,12.187,12.187,12.1579,12.1797,427600.0
2005-06-02 10:15:00,16.7,16.7,16.64,16.64,374100.0,12.1797,12.1797,12.136,12.136,374100.0
2005-06-02 10:20:00,16.65,16.65,16.63,16.63,166900.0,12.1433,12.1433,12.1287,12.1287,166900.0
2005-06-02 10:25:00,16.63,16.69,16.63,16.68,238400.0,12.1287,12.1724,12.1287,12.1651,238400.0
2005-06-02 10:30:00,16.68,16.71,16.59,16.67,614600.0,12.1651,12.187,12.0995,12.1579,614600.0
2005-06-02 10:35:00,16.67,16.69,16.62,16.68,690100.0,12.1579,12.1724,12.1214,12.1651,690100.0
2005-06-02 10:40:00,16.67,16.74,16.67,16.73,247900.0,12.1579,12.2089,12.1579,12.2016,247900.0
2005-06-02 10:45:00,16.73,16.76,16.72,16.72,351600.0,12.2016,12.2235,12.1943,12.1943,351600.0
2005-06-02 10:50:00,16.72,16.75,16.7,16.74,377300.0,12.1943,12.2162,12.1797,12.2089,377300.0
2005-06-02 10:55:00,16.75,16.75,16.7,16.73,353400.0,12.2162,12.2162,12.1797,12.2016,353400.0
2005-06-02 11:00:00,16.71,16.73,16.7,16.7,319300.0,12.187,12.2016,12.1797,12.1797,319300.0
2005-06-02 11:05:00,16.7,16.72,16.69,16.72,140800.0,12.1797,12.1943,12.1724,12.1943,140800.0
2005-06-02 11:10:00,16.71,16.74,16.71,16.71,194500.0,12.187,12.2089,12.187,12.187,194500.0
2005-06-02 11:15:00,16.71,16.75,16.71,16.75,141900.0,12.187,12.2162,12.187,12.2162,141900.0
2005-06-02 11:20:00,16.74,16.78,16.73,16.73,317400.0,12.2089,12.2381,12.2016,12.2016,317400.0
2005-06-02 11:25:00,16.73,16.75,16.72,16.75,260300.0,12.2016,12.2162,12.1943,12.2162,260300.0
2005-06-02 11:30:00,16.74,16.75,16.74,16.74,62000.0,12.2089,12.2162,12.2089,12.2089,62000.0
2005-06-02 11:35:00,16.74,16.76,16.74,16.76,134200.0,12.2089,12.2235,12.2089,12.2235,134200.0
2005-06-02 11:40:00,16.76,16.77,16.73,16.73,307000.0,12.2235,12.2308,12.2016,12.2016,307000.0
2005-06-02 11:45:00,16.73,16.74,16.73,16.73,43000.0,12.2016,12.2089,12.2016,12.2016,43000.0
2005-06-02 11:50:00,16.73,16.74,16.72,16.72,24000.0,12.2016,12.2089,12.1943,12.1943,24000.0
2005-06-02 11:55:00,16.73,16.74,16.72,16.73,87100.0,12.2016,12.2089,12.1943,12.2016,87100.0
2005-06-02 12:00:00,16.73,16.75,16.73,16.74,74700.0,12.2016,12.2162,12.2016,12.2089,74700.0
2005-06-02 12:05:00,16.74,16.75,16.73,16.74,145200.0,12.2089,12.2162,12.2016,12.2089,145200.0
2005-06-02 12:10:00,16.74,16.75,16.72,16.72,95200.0,12.2089,12.2162,12.1943,12.1943,95200.0
2005-06-02 12:15:00,16.72,16.73,16.72,16.72,79600.0,12.1943,12.2016,12.1943,12.1943,79600.0
2005-06-02 12:20:00,16.72,16.73,16.71,16.72,104300.0,12.1943,12.2016,12.187,12.1943,104300.0
2005-06-02 12:25:00,16.71,16.73,16.71,16.73,260100.0,12.187,12.2016,12.187,12.2016,260100.0
2005-06-02 12:30:00,16.72,16.74,16.72,16.73,117800.0,12.1943,12.2089,12.1943,12.2016,117800.0
2005-06-02 12:35:00,16.73,16.74,16.72,16.72,52100.0,12.2016,12.2089,12.1943,12.1943,52100.0
2005-06-02 12:40:00,16.72,16.73,16.72,16.73,81800.0,12.1943,12.2016,12.1943,12.2016,81800.0
2005-06-02 12:45:00,16.72,16.73,16.72,16.72,112400.0,12.1943,12.2016,12.1943,12.1943,112400.0
2005-06-02 12:50:00,16.72,16.73,16.71,16.72,141500.0,12.1943,12.2016,12.187,12.1943,141500.0
2005-06-02 12:55:00,16.72,16.73,16.71,16.71,79800.0,12.1943,12.2016,12.187,12.187,79800.0
2005-06-02 13:00:00,16.71,16.72,16.71,16.72,103600.0,12.187,12.1943,12.187,12.1943,103600.0
2005-06-02 13:05:00,16.72,16.72,16.66,16.66,274600.0,12.1943,12.1943,12.1506,12.1506,274600.0
2005-06-02 13:10:00,16.66,16.68,16.66,16.67,146900.0,12.1506,12.1651,12.1506,12.1579,146900.0
2005-06-02 13:15:00,16.66,16.68,16.63,16.67,899500.0,12.1506,12.1651,12.1287,12.1579,899500.0
2005-06-02 13:20:00,16.67,16.68,16.66,16.66,97500.0,12.1579,12.1651,12.1506,12.1506,97500.0
2005-06-02 13:25:00,16.66,16.67,16.66,16.66,108500.0,12.1506,12.1579,12.1506,12.1506,108500.0
2005-06-02 13:30:00,16.66,16.67,16.65,16.67,111000.0,12.1506,12.1579,12.1433,12.1579,111000.0
2005-06-02 13:35:00,16.66,16.67,16.65,16.65,128200.0,12.1506,12.1579,12.1433,12.1433,128200.0
2005-06-02 13:40:00,16.65,16.66,16.63,16.64,566400.0,12.1433,12.1506,12.1287,12.136,566400.0
2005-06-02 13:45:00,16.65,16.72,16.64,16.65,249000.0,12.1433,12.1943,12.136,12.1433,249000.0
2005-06-02 13:50:00,16.65,16.66,16.64,16.65,91100.0,12.1433,12.1506,12.136,12.1433,91100.0
2005-06-02 13:55:00,16.65,16.66,16.65,16.66,61700.0,12.1433,12.1506,12.1433,12.1506,61700.0
2005-06-02 14:00:00,16.67,16.69,16.66,16.68,147100.0,12.1579,12.1724,12.1506,12.1651,147100.0
2005-06-02 14:05:00,16.68,16.69,16.66,16.67,89900.0,12.1651,12.1724,12.1506,12.1579,89900.0
2005-06-02 14:10:00,16.66,16.67,16.65,16.67,117700.0,12.1506,12.1579,12.1433,12.1579,117700.0
2005-06-02 14:15:00,16.66,16.68,16.66,16.68,61800.0,12.1506,12.1651,12.1506,12.1651,61800.0
2005-06-02 14:20:00,16.67,16.72,16.67,16.68,536200.0,12.1579,12.1943,12.1579,12.1651,536200.0
2005-06-02 14:25:00,16.68,16.74,16.68,16.72,547700.0,12.1651,12.2089,12.1651,12.1943,547700.0
2005-06-02 14:30:00,16.72,16.76,16.71,16.72,927500.0,12.1943,12.2235,12.187,12.1943,927500.0
2005-06-02 14:35:00,16.71,16.72,16.69,16.7,312300.0,12.187,12.1943,12.1724,12.1797,312300.0
2005-06-02 14:40:00,16.71,16.72,16.7,16.72,214100.0,12.187,12.1943,12.1797,12.1943,214100.0
2005-06-02 14:45:00,16.72,16.73,16.71,16.71,163100.0,12.1943,12.2016,12.187,12.187,163100.0
2005-06-02 14:50:00,16.71,16.76,16.7,16.76,334600.0,12.187,12.2235,12.1797,12.2235,334600.0
2005-06-02 14:55:00,16.75,16.75,16.73,16.74,215300.0,12.2162,12.2162,12.2016,12.2089,215300.0
2005-06-02 15:00:00,16.75,16.76,16.74,16.75,152300.0,12.2162,12.2235,12.2089,12.2162,152300.0
2005-06-02 15:05:00,16.75,16.76,16.72,16.72,254400.0,12.2162,12.2235,12.1943,12.1943,254400.0
2005-06-02 15:10:00,16.72,16.75,16.72,16.75,177500.0,12.1943,12.2162,12.1943,12.2162,177500.0
2005-06-02 15:15:00,16.75,16.75,16.72,16.74,222700.0,12.2162,12.2162,12.1943,12.2089,222700.0
2005-06-02 15:20:00,16.73,16.75,16.73,16.74,339200.0,12.2016,12.2162,12.2016,12.2089,339200.0
2005-06-02 15:25:00,16.74,16.76,16.73,16.76,345200.0,12.2089,12.2235,12.2016,12.2235,345200.0
2005-06-02 15:30:00,16.75,16.77,16.75,16.77,456800.0,12.2162,12.2308,12.2162,12.2308,456800.0
2005-06-02 15:35:00,16.76,16.81,16.76,16.81,763600.0,12.2235,12.26,12.2235,12.26,763600.0
2005-06-02 15:40:00,16.8,16.85,16.8,16.84,573900.0,12.2527,12.2891,12.2527,12.2818,573900.0
2005-06-02 15:45:00,16.83,16.85,16.8,16.81,311200.0,12.2745,12.2891,12.2527,12.26,311200.0
2005-06-02 15:50:00,16.8,16.82,16.8,16.81,542000.0,12.2527,12.2673,12.2527,12.26,542000.0
2005-06-02 15:55:00,16.8,16.86,16.79,16.86,1071200.0,12.2527,12.2964,12.2454,12.2964,1071200.0
2005-06-03 09:30:00,16.88,16.88,16.75,16.75,814500.0,12.311,12.311,12.2162,12.2162,814500.0
2005-06-03 09:35:00,16.75,16.81,16.71,16.81,625500.0,12.2162,12.26,12.187,12.26,625500.0
2005-06-03 09:40:00,16.81,16.88,16.8,16.88,512600.0,12.26,12.311,12.2527,12.311,512600.0
2005-06-03 09:45:00,16.88,16.93,16.87,16.87,464000.0,12.311,12.3475,12.3037,12.3037,464000.0
2005-06-03 09:50:00,16.87,16.88,16.82,16.86,408500.0,12.3037,12.311,12.2673,12.2964,408500.0
2005-06-03 09:55:00,16.85,16.9,16.84,16.9,388200.0,12.2891,12.3256,12.2818,12.3256,388200.0
2005-06-03 10:00:00,16.89,16.9,16.83,16.86,357700.0,12.3183,12.3256,12.2745,12.2964,357700.0
2005-06-03 10:05:00,16.86,16.88,16.83,16.84,205700.0,12.2964,12.311,12.2745,12.2818,205700.0
2005-06-03 10:10:00,16.83,16.87,16.82,16.83,342500.0,12.2745,12.3037,12.2673,12.2745,342500.0
2005-06-03 10:15:00,16.84,16.87,16.82,16.83,449300.0,12.2818,12.3037,12.2673,12.2745,449300.0
2005-06-03 10:20:00,16.83,16.83,16.74,16.76,663200.0,12.2745,12.2745,12.2089,12.2235,663200.0
2005-06-03 10:25:00,16.76,16.79,16.75,16.76,266600.0,12.2235,12.2454,12.2162,12.2235,266600.0
2005-06-03 10:30:00,16.77,16.8,16.76,16.8,543500.0,12.2308,12.2527,12.2235,12.2527,543500.0
2005-06-03 10:35:00,16.8,16.8,16.76,16.78,223700.0,12.2527,12.2527,12.2235,12.2381,223700.0
2005-06-03 10:40:00,16.79,16.79,16.76,16.76,203300.0,12.2454,12.2454,12.2235,12.2235,203300.0
2005-06-03 10:45:00,16.77,16.8,16.77,16.8,88000.0,12.2308,12.2527,12.2308,12.2527,88000.0
2005-06-03 10:50:00,16.79,16.87,16.79,16.85,292200.0,12.2454,12.3037,12.2454,12.2891,292200.0
2005-06-03 10:55:00,16.85,16.91,16.77,16.87,396300.0,12.2891,12.3329,12.2308,12.3037,396300.0
2005-06-03 11:00:00,16.86,16.87,16.85,16.85,88600.0,12.2964,12.3037,12.2891,12.2891,88600.0
2005-06-03 11:05:00,16.85,16.86,16.84,16.85,76000.0,12.2891,12.2964,12.2818,12.2891,76000.0
2005-06-03 11:10:00,16.85,16.87,16.84,16.85,87100.0,12.2891,12.3037,12.2818,12.2891,87100.0
2005-06-03 11:15:00,16.85,16.86,16.82,16.84,217200.0,12.2891,12.2964,12.2673,12.2818,217200.0
2005-06-03 11:20:00,16.85,16.85,16.8,16.8,167500.0,12.2891,12.2891,12.2527,12.2527,167500.0
2005-06-03 11:25:00,16.8,16.81,16.79,16.8,71800.0,12.2527,12.26,12.2454,12.2527,71800.0
2005-06-03 11:30:00,16.81,16.83,16.76,16.81,594600.0,12.26,12.2745,12.2235,12.26,594600.0
2005-06-03 11:35:00,16.81,16.82,16.75,16.77,619300.0,12.26,12.2673,12.2162,12.2308,619300.0
2005-06-03 11:40:00,16.77,16.8,16.76,16.77,183800.0,12.2308,12.2527,12.2235,12.2308,183800.0
2005-06-03 11:45:00,16.77,16.78,16.74,16.75,367300.0,12.2308,12.2381,12.2089,12.2162,367300.0
2005-06-03 11:50:00,16.75,16.79,16.74,16.75,859000.0,12.2162,12.2454,12.2089,12.2162,859000.0
2005-06-03 11:55:00,16.75,16.78,16.74,16.77,206400.0,12.2162,12.2381,12.2089,12.2308,206400.0
2005-06-03 12:00:00,16.77,16.79,16.75,16.79,78800.0,12.2308,12.2454,12.2162,12.2454,78800.0
2005-06-03 12:05:00,16.79,16.79,16.76,16.77,151800.0,12.2454,12.2454,12.2235,12.2308,151800.0
2005-06-03 12:10:00,16.78,16.78,16.74,16.77,365900.0,12.2381,12.2381,12.2089,12.2308,365900.0
2005-06-03 12:15:00,16.78,16.79,16.76,16.79,148300.0,12.2381,12.2454,12.2235,12.2454,148300.0
2005-06-03 12:20:00,16.79,16.79,16.77,16.78,134200.0,12.2454,12.2454,12.2308,12.2381,134200.0
2005-06-03 12:25:00,16.78,16.78,16.76,16.78,109200.0,12.2381,12.2381,12.2235,12.2381,109200.0
2005-06-03 12:30:00,16.77,16.78,16.76,16.76,54400.0,12.2308,12.2381,12.2235,12.2235,54400.0
2005-06-03 12:35:00,16.76,16.79,16.75,16.79,124500.0,12.2235,12.2454,12.2162,12.2454,124500.0
2005-06-03 12:40:00,16.79,16.8,16.78,16.8,109900.0,12.2454,12.2527,12.2381,12.2527,109900.0
2005-06-03 12:45:00,16.8,16.81,16.77,16.78,67900.0,12.2527,12.26,12.2308,12.2381,67900.0
2005-06-03 12:50:00,16.78,16.8,16.78,16.79,121700.0,12.2381,12.2527,12.2381,12.2454,121700.0
2005-06-03 12:55:00,16.79,16.81,16.79,16.81,132200.0,12.2454,12.26,12.2454,12.26,132200.0
2005-06-03 13:00:00,16.82,16.82,16.8,16.81,180500.0,12.2673,12.2673,12.2527,12.26,180500.0
2005-06-03 13:05:00,16.81,16.83,16.8,16.82,92700.0,12.26,12.2745,12.2527,12.2673,92700.0
2005-06-03 13:10:00,16.83,16.86,16.82,16.84,305700.0,12.2745,12.2964,12.2673,12.2818,305700.0
2005-06-03 13:15:00,16.85,16.85,16.83,16.83,165400.0,12.2891,12.2891,12.2745,12.2745,165400.0
2005-06-03 13:20:00,16.84,16.84,16.83,16.83,27100.0,12.2818,12.2818,12.2745,12.2745,27100.0
2005-06-03 13:25:00,16.84,16.87,16.82,16.87,154000.0,12.2818,12.3037,12.2673,12.3037,154000.0
2005-06-03 13:30:00,16.87,16.9,16.86,16.87,344300.0,12.3037,12.3256,12.2964,12.3037,344300.0
2005-06-03 13:35:00,16.87,16.88,16.86,16.87,82400.0,12.3037,12.311,12.2964,12.3037,82400.0
2005-06-03 13:40:00,16.88,16.88,16.86,16.88,59200.0,12.311,12.311,12.2964,12.311,59200.0
2005-06-03 13:45:00,16.88,16.9,16.87,16.89,250000.0,12.311,12.3256,12.3037,12.3183,250000.0
2005-06-03 13:50:00,16.89,16.89,16.87,16.87,66500.0,12.3183,12.3183,12.3037,12.3037,66500.0
2005-06-03 13:55:00,16.87,16.88,16.86,16.86,45700.0,12.3037,12.311,12.2964,12.2964,45700.0
2005-06-03 14:00:00,16.87,16.87,16.85,16.85,87600.0,12.3037,12.3037,12.2891,12.2891,87600.0
2005-06-03 14:05:00,16.85,16.87,16.84,16.87,174200.0,12.2891,12.3037,12.2818,12.3037,174200.0
2005-06-03 14:10:00,16.87,16.87,16.85,16.85,85900.0,12.3037,12.3037,12.2891,12.2891,85900.0
2005-06-03 14:15:00,16.86,16.87,16.85,16.86,201200.0,12.2964,12.3037,12.2891,12.2964,201200.0
2005-06-03 14:20:00,16.86,16.86,16.84,16.84,85000.0,12.2964,12.2964,12.2818,12.2818,85000.0
2005-06-03 14:25:00,16.84,16.85,16.83,16.84,121000.0,12.2818,12.2891,12.2745,12.2818,121000.0
2005-06-03 14:30:00,16.84,16.85,16.82,16.83,136000.0,12.2818,12.2891,12.2673,12.2745,136000.0
2005-06-03 14:35:00,16.83,16.84,16.81,16.82,120300.0,12.2745,12.2818,12.26,12.2673,120300.0
2005-06-03 14:40:00,16.82,16.83,16.82,16.83,96400.0,12.2673,12.2745,12.2673,12.2745,96400.0
2005-06-03 14:45:00,16.82,16.83,16.8,16.81,137300.0,12.2673,12.2745,12.2527,12.26,137300.0
2005-06-03 14:50:00,16.8,16.81,16.76,16.78,351600.0,12.2527,12.26,12.2235,12.2381,351600.0
2005-06-03 14:55:00,16.77,16.8,16.77,16.8,190000.0,12.2308,12.2527,12.2308,12.2527,190000.0
2005-06-03 15:00:00,16.81,16.82,16.79,16.82,198500.0,12.26,12.2673,12.2454,12.2673,198500.0
2005-06-03 15:05:00,16.82,16.82,16.81,16.82,100500.0,12.2673,12.2673,12.26,12.2673,100500.0
2005-06-03 15:10:00,16.82,16.82,16.79,16.79,168300.0,12.2673,12.2673,12.2454,12.2454,168300.0
2005-06-03 15:15:00,16.79,16.81,16.77,16.79,239500.0,12.2454,12.26,12.2308,12.2454,239500.0
2005-06-03 15:20:00,16.8,16.8,16.78,16.78,200500.0,12.2527,12.2527,12.2381,12.2381,200500.0
2005-06-03 15:25:00,16.78,16.8,16.78,16.79,157900.0,12.2381,12.2527,12.2381,12.2454,157900.0
2005-06-03 15:30:00,16.79,16.82,16.78,16.8,297700.0,12.2454,12.2673,12.2381,12.2527,297700.0
2005-06-03 15:35:00,16.8,16.82,16.8,16.8,212600.0,12.2527,12.2673,12.2527,12.2527,212600.0
2005-06-03 15:40:00,16.8,16.83,16.8,16.82,153200.0,12.2527,12.2745,12.2527,12.2673,153200.0
2005-06-03 15:45:00,16.82,16.83,16.81,16.82,379700.0,12.2673,12.2745,12.26,12.2673,379700.0
2005-06-03 15:50:00,16.82,16.84,16.81,16.84,871300.0,12.2673,12.2818,12.26,12.2818,871300.0
2005-06-03 15:55:00,16.83,16.88,16.83,16.86,1088100.0,12.2745,12.311,12.2745,12.2964,1088100.0
2005-06-06 09:30:00,16.85,16.87,16.71,16.73,1189300.0,12.2891,12.3037,12.187,12.2016,1189300.0
2005-06-06 09:35:00,16.73,16.78,16.68,16.71,514500.0,12.2016,12.2381,12.1651,12.187,514500.0
2005-06-06 09:40:00,16.7,16.74,16.67,16.68,697400.0,12.1797,12.2089,12.1579,12.1651,697400.0
2005-06-06 09:45:00,16.69,16.71,16.61,16.63,685600.0,12.1724,12.187,12.1141,12.1287,685600.0
2005-06-06 09:50:00,16.63,16.7,16.62,16.7,465000.0,12.1287,12.1797,12.1214,12.1797,465000.0
2005-06-06 09:55:00,16.7,16.73,16.69,16.69,418800.0,12.1797,12.2016,12.1724,12.1724,418800.0
2005-06-06 10:00:00,16.69,16.72,16.66,16.67,269500.0,12.1724,12.1943,12.1506,12.1579,269500.0
2005-06-06 10:05:00,16.67,16.73,16.66,16.72,395800.0,12.1579,12.2016,12.1506,12.1943,395800.0
2005-06-06 10:10:00,16.72,16.78,16.72,16.78,313800.0,12.1943,12.2381,12.1943,12.2381,313800.0
2005-06-06 10:15:00,16.78,16.78,16.71,16.72,358000.0,12.2381,12.2381,12.187,12.1943,358000.0
2005-06-06 10:20:00,16.72,16.72,16.67,16.69,180000.0,12.1943,12.1943,12.1579,12.1724,180000.0
2005-06-06 10:25:00,16.69,16.73,16.68,16.7,435200.0,12.1724,12.2016,12.1651,12.1797,435200.0
2005-06-06 10:30:00,16.71,16.73,16.69,16.7,132200.0,12.187,12.2016,12.1724,12.1797,132200.0
2005-06-06 10:35:00,16.7,16.71,16.68,16.69,269900.0,12.1797,12.187,12.1651,12.1724,269900.0
2005-06-06 10:40:00,16.7,16.73,16.68,16.73,242000.0,12.1797,12.2016,12.1651,12.2016,242000.0
2005-06-06 10:45:00,16.73,16.73,16.67,16.68,189700.0,12.2016,12.2016,12.1579,12.1651,189700.0
2005-06-06 10:50:00,16.68,16.69,16.65,16.67,353000.0,12.1651,12.1724,12.1433,12.1579,353000.0
2005-06-06 10:55:00,16.67,16.68,16.63,16.65,317600.0,12.1579,12.1651,12.1287,12.1433,317600.0
2005-06-06 11:00:00,16.65,16.66,16.62,16.65,449100.0,12.1433,12.1506,12.1214,12.1433,449100.0
2005-06-06 11:05:00,16.65,16.66,16.63,16.64,414400.0,12.1433,12.1506,12.1287,12.136,414400.0
2005-06-06 11:10:00,16.65,16.65,16.62,16.63,306600.0,12.1433,12.1433,12.1214,12.1287,306600.0
2005-06-06 11:15:00,16.63,16.66,16.63,16.63,235500.0,12.1287,12.1506,12.1287,12.1287,235500.0
2005-06-06 11:20:00,16.63,16.67,16.63,16.66,371300.0,12.1287,12.1579,12.1287,12.1506,371300.0
2005-06-06 11:25:00,16.67,16.69,16.65,16.66,379400.0,12.1579,12.1724,12.1433,12.1506,379400.0
2005-06-06 11:30:00,16.66,16.67,16.65,16.67,92900.0,12.1506,12.1579,12.1433,12.1579,92900.0
2005-06-06 11:35:00,16.67,16.67,16.65,16.66,139600.0,12.1579,12.1579,12.1433,12.1506,139600.0
2005-06-06 11:40:00,16.65,16.68,16.65,16.67,113700.0,12.1433,12.1651,12.1433,12.1579,113700.0
2005-06-06 11:45:00,16.67,16.67,16.64,16.65,168500.0,12.1579,12.1579,12.136,12.1433,168500.0
2005-06-06 11:50:00,16.64,16.65,16.64,16.64,100100.0,12.136,12.1433,12.136,12.136,100100.0
2005-06-06 11:55:00,16.65,16.65,16.63,16.63,43200.0,12.1433,12.1433,12.1287,12.1287,43200.0
2005-06-06 12:00:00,16.64,16.67,16.64,16.67,180300.0,12.136,12.1579,12.136,12.1579,180300.0
2005-06-06 12:05:00,16.67,16.7,16.65,16.69,367300.0,12.1579,12.1797,12.1433,12.1724,367300.0
2005-06-06 12:10:00,16.69,16.7,16.67,16.69,157200.0,12.1724,12.1797,12.1579,12.1724,157200.0
2005-06-06 12:15:00,16.68,16.73,16.67,16.72,311300.0,12.1651,12.2016,12.1579,12.1943,311300.0
2005-06-06 12:20:00,16.72,16.75,16.72,16.75,479500.0,12.1943,12.2162,12.1943,12.2162,479500.0
2005-06-06 12:25:00,16.75,16.78,16.74,16.77,755100.0,12.2162,12.2381,12.2089,12.2308,755100.0
2005-06-06 12:30:00,16.77,16.8,16.77,16.77,297000.0,12.2308,12.2527,12.2308,12.2308,297000.0
2005-06-06 12:35:00,16.77,16.79,16.76,16.79,228000.0,12.2308,12.2454,12.2235,12.2454,228000.0
2005-06-06 12:40:00,16.79,16.79,16.76,16.78,187700.0,12.2454,12.2454,12.2235,12.2381,187700.0
2005-06-06 12:45:00,16.79,16.79,16.75,16.76,219800.0,12.2454,12.2454,12.2162,12.2235,219800.0
2005-06-06 12:50:00,16.76,16.77,16.73,16.73,363600.0,12.2235,12.2308,12.2016,12.2016,363600.0
2005-06-06 12:55:00,16.73,16.76,16.72,16.75,366300.0,12.2016,12.2235,12.1943,12.2162,366300.0
2005-06-06 13:00:00,16.76,16.77,16.76,16.76,180700.0,12.2235,12.2308,12.2235,12.2235,180700.0
2005-06-06 13:05:00,16.76,16.77,16.75,16.75,48500.0,12.2235,12.2308,12.2162,12.2162,48500.0
2005-06-06 13:10:00,16.75,16.77,16.74,16.77,163300.0,12.2162,12.2308,12.2089,12.2308,163300.0
2005-06-06 13:15:00,16.76,16.78,16.76,16.77,95600.0,12.2235,12.2381,12.2235,12.2308,95600.0
2005-06-06 13:20:00,16.77,16.78,16.76,16.76,63500.0,12.2308,12.2381,12.2235,12.2235,63500.0
2005-06-06 13:25:00,16.77,16.8,16.76,16.79,187600.0,12.2308,12.2527,12.2235,12.2454,187600.0
2005-06-06 13:30:00,16.79,16.82,16.79,16.81,122900.0,12.2454,12.2673,12.2454,12.26,122900.0
2005-06-06 13:35:00,16.81,16.83,16.81,16.81,200600.0,12.26,12.2745,12.26,12.26,200600.0
2005-06-06 13:40:00,16.82,16.85,16.81,16.84,156500.0,12.2673,12.2891,12.26,12.2818,156500.0
2005-06-06 13:45:00,16.84,16.87,16.83,16.84,400100.0,12.2818,12.3037,12.2745,12.2818,400100.0
2005-06-06 13:50:00,16.83,16.84,16.79,16.82,163100.0,12.2745,12.2818,12.2454,12.2673,163100.0
2005-06-06 13:55:00,16.82,16.83,16.81,16.82,93600.0,12.2673,12.2745,12.26,12.2673,93600.0
2005-06-06 14:00:00,16.82,16.84,16.79,16.82,328300.0,12.2673,12.2818,12.2454,12.2673,328300.0
2005-06-06 14:05:00,16.83,16.86,16.82,16.85,352500.0,12.2745,12.2964,12.2673,12.2891,352500.0
2005-06-06 14:10:00,16.85,16.85,16.79,16.8,343100.0,12.2891,12.2891,12.2454,12.2527,343100.0
2005-06-06 14:15:00,16.79,16.85,16.77,16.77,486900.0,12.2454,12.2891,12.2308,12.2308,486900.0
2005-06-06 14:20:00,16.77,16.78,16.76,16.78,255100.0,12.2308,12.2381,12.2235,12.2381,255100.0
2005-06-06 14:25:00,16.79,16.8,16.78,16.78,74900.0,12.2454,12.2527,12.2381,12.2381,74900.0
2005-06-06 14:30:00,16.79,16.8,16.78,16.79,148100.0,12.2454,12.2527,12.2381,12.2454,148100.0
2005-06-06 14:35:00,16.79,16.83,16.79,16.82,285700.0,12.2454,12.2745,12.2454,12.2673,285700.0
2005-06-06 14:40:00,16.82,16.82,16.78,16.79,195600.0,12.2673,12.2673,12.2381,12.2454,195600.0
2005-06-06 14:45:00,16.78,16.79,16.76,16.77,185100.0,12.2381,12.2454,12.2235,12.2308,185100.0
2005-06-06 14:50:00,16.77,16.8,16.76,16.8,357900.0,12.2308,12.2527,12.2235,12.2527,357900.0
2005-06-06 14:55:00,16.79,16.8,16.76,16.77,269500.0,12.2454,12.2527,12.2235,12.2308,269500.0
2005-06-06 15:00:00,16.76,16.77,16.74,16.75,341500.0,12.2235,12.2308,12.2089,12.2162,341500.0
2005-06-06 15:05:00,16.75,16.76,16.74,16.74,435200.0,12.2162,12.2235,12.2089,12.2089,435200.0
2005-06-06 15:10:00,16.75,16.76,16.73,16.75,146300.0,12.2162,12.2235,12.2016,12.2162,146300.0
2005-06-06 15:15:00,16.74,16.75,16.74,16.75,85100.0,12.2089,12.2162,12.2089,12.2162,85100.0
2005-06-06 15:20:00,16.74,16.78,16.74,16.78,248500.0,12.2089,12.2381,12.2089,12.2381,248500.0
2005-06-06 15:25:00,16.77,16.8,16.77,16.79,142200.0,12.2308,12.2527,12.2308,12.2454,142200.0
2005-06-06 15:30:00,16.8,16.84,16.78,16.8,819400.0,12.2527,12.2818,12.2381,12.2527,819400.0
2005-06-06 15:35:00,16.8,16.85,16.79,16.83,630100.0,12.2527,12.2891,12.2454,12.2745,630100.0
2005-06-06 15:40:00,16.83,16.83,16.79,16.79,294000.0,12.2745,12.2745,12.2454,12.2454,294000.0
2005-06-06 15:45:00,16.79,16.81,16.78,16.79,255600.0,12.2454,12.26,12.2381,12.2454,255600.0
2005-06-06 15:50:00,16.78,16.8,16.78,16.78,204000.0,12.2381,12.2527,12.2381,12.2381,204000.0
2005-06-06 15:55:00,16.78,16.82,16.78,16.82,579700.0,12.2381,12.2673,12.2381,12.2673,579700.0
2005-06-07 09:30:00,16.86,16.93,16.85,16.87,915800.0,12.2964,12.3475,12.2891,12.3037,915800.0
2005-06-07 09:35:00,16.87,16.92,16.86,16.87,473400.0,12.3037,12.3402,12.2964,12.3037,473400.0
2005-06-07 09:40:00,16.88,16.9,16.86,16.89,247000.0,12.311,12.3256,12.2964,12.3183,247000.0
2005-06-07 09:45:00,16.89,16.93,16.89,16.9,347100.0,12.3183,12.3475,12.3183,12.3256,347100.0
2005-06-07 09:50:00,16.9,16.94,16.89,16.92,353200.0,12.3256,12.3548,12.3183,12.3402,353200.0
2005-06-07 09:55:00,16.93,16.93,16.88,16.89,258000.0,12.3475,12.3475,12.311,12.3183,258000.0
2005-06-07 10:00:00,16.89,16.91,16.89,16.9,319600.0,12.3183,12.3329,12.3183,12.3256,319600.0
2005-06-07 10:05:00,16.9,16.95,16.88,16.95,394600.0,12.3256,12.3621,12.311,12.3621,394600.0
2005-06-07 10:10:00,16.95,16.99,16.94,16.98,662900.0,12.3621,12.3912,12.3548,12.3839,662900.0
2005-06-07 10:15:00,16.98,17.0,16.96,16.99,674100.0,12.3839,12.3985,12.3694,12.3912,674100.0
2005-06-07 10:20:00,16.99,17.0,16.98,17.0,560400.0,12.3912,12.3985,12.3839,12.3985,560400.0
2005-06-07 10:25:00,17.0,17.04,16.9,16.9,797100.0,12.3985,12.4277,12.3256,12.3256,797100.0
2005-06-07 10:30:00,16.99,17.01,16.96,16.96,216800.0,12.3912,12.4058,12.3694,12.3694,216800.0
2005-06-07 10:35:00,16.97,17.0,16.96,16.97,300000.0,12.3767,12.3985,12.3694,12.3767,300000.0
2005-06-07 10:40:00,16.96,16.98,16.96,16.98,142100.0,12.3694,12.3839,12.3694,12.3839,142100.0
2005-06-07 10:45:00,16.98,17.0,16.95,17.0,185600.0,12.3839,12.3985,12.3621,12.3985,185600.0
2005-06-07 10:50:00,16.96,16.96,16.92,16.93,290600.0,12.3694,12.3694,12.3402,12.3475,290600.0
2005-06-07 10:55:00,16.93,16.95,16.91,16.94,292500.0,12.3475,12.3621,12.3329,12.3548,292500.0
2005-06-07 11:00:00,16.93,16.96,16.93,16.95,133800.0,12.3475,12.3694,12.3475,12.3621,133800.0
2005-06-07 11:05:00,16.95,16.97,16.94,16.95,139500.0,12.3621,12.3767,12.3548,12.3621,139500.0
2005-06-07 11:10:00,16.94,16.96,16.92,16.92,219100.0,12.3548,12.3694,12.3402,12.3402,219100.0
2005-06-07 11:15:00,16.92,16.93,16.88,16.88,194000.0,12.3402,12.3475,12.311,12.311,194000.0
2005-06-07 11:20:00,16.88,16.91,16.86,16.91,276600.0,12.311,12.3329,12.2964,12.3329,276600.0
2005-06-07 11:25:00,16.9,16.94,16.9,16.93,215800.0,12.3256,12.3548,12.3256,12.3475,215800.0
2005-06-07 11:30:00,16.93,16.95,16.93,16.95,87800.0,12.3475,12.3621,12.3475,12.3621,87800.0
2005-06-07 11:35:00,16.95,16.95,16.93,16.94,86000.0,12.3621,12.3621,12.3475,12.3548,86000.0
2005-06-07 11:40:00,16.93,16.95,16.93,16.94,130000.0,12.3475,12.3621,12.3475,12.3548,130000.0
2005-06-07 11:45:00,16.94,16.98,16.93,16.98,166800.0,12.3548,12.3839,12.3475,12.3839,166800.0
2005-06-07 11:50:00,16.97,16.99,16.97,16.98,324800.0,12.3767,12.3912,12.3767,12.3839,324800.0
2005-06-07 11:55:00,16.98,16.99,16.98,16.99,117900.0,12.3839,12.3912,12.3839,12.3912,117900.0
2005-06-07 12:00:00,16.98,17.0,16.97,16.98,287800.0,12.3839,12.3985,12.3767,12.3839,287800.0
2005-06-07 12:05:00,16.98,16.98,16.97,16.97,65500.0,12.3839,12.3839,12.3767,12.3767,65500.0
2005-06-07 12:10:00,16.97,16.98,16.96,16.96,137800.0,12.3767,12.3839,12.3694,12.3694,137800.0
2005-06-07 12:15:00,16.97,16.97,16.96,16.96,93700.0,12.3767,12.3767,12.3694,12.3694,93700.0
2005-06-07 12:20:00,16.95,16.97,16.94,16.94,282200.0,12.3621,12.3767,12.3548,12.3548,282200.0
2005-06-07 12:25:00,16.94,16.97,16.93,16.96,205100.0,12.3548,12.3767,12.3475,12.3694,205100.0
2005-06-07 12:30:00,16.97,16.97,16.96,16.97,96000.0,12.3767,12.3767,12.3694,12.3767,96000.0
2005-06-07 12:35:00,16.96,16.98,16.94,16.94,114700.0,12.3694,12.3839,12.3548,12.3548,114700.0
2005-06-07 12:40:00,16.95,16.95,16.94,16.95,31800.0,12.3621,12.3621,12.3548,12.3621,31800.0
2005-06-07 12:45:00,16.95,16.96,16.94,16.95,64400.0,12.3621,12.3694,12.3548,12.3621,64400.0
2005-06-07 12:50:00,16.94,16.95,16.94,16.95,21000.0,12.3548,12.3621,12.3548,12.3621,21000.0
2005-06-07 12:55:00,16.94,16.97,16.94,16.95,212000.0,12.3548,12.3767,12.3548,12.3621,212000.0
2005-06-07 13:00:00,16.96,16.97,16.95,16.96,199800.0,12.3694,12.3767,12.3621,12.3694,199800.0
2005-06-07 13:05:00,16.96,16.97,16.96,16.96,205100.0,12.3694,12.3767,12.3694,12.3694,205100.0
2005-06-07 13:10:00,16.96,16.97,16.96,16.96,208100.0,12.3694,12.3767,12.3694,12.3694,208100.0
2005-06-07 13:15:00,16.97,16.97,16.96,16.97,54400.0,12.3767,12.3767,12.3694,12.3767,54400.0
2005-06-07 13:20:00,16.97,16.97,16.96,16.96,134500.0,12.3767,12.3767,12.3694,12.3694,134500.0
2005-06-07 13:25:00,16.96,16.97,16.94,16.94,92500.0,12.3694,12.3767,12.3548,12.3548,92500.0
2005-06-07 13:30:00,16.94,16.95,16.86,16.9,730000.0,12.3548,12.3621,12.2964,12.3256,730000.0
2005-06-07 13:35:00,16.91,16.93,16.88,16.9,296200.0,12.3329,12.3475,12.311,12.3256,296200.0
2005-06-07 13:40:00,16.9,16.9,16.87,16.89,346000.0,12.3256,12.3256,12.3037,12.3183,346000.0
2005-06-07 13:45:00,16.88,16.9,16.88,16.88,111700.0,12.311,12.3256,12.311,12.311,111700.0
2005-06-07 13:50:00,16.88,16.88,16.84,16.86,503000.0,12.311,12.311,12.2818,12.2964,503000.0
2005-06-07 13:55:00,16.86,16.87,16.83,16.84,272400.0,12.2964,12.3037,12.2745,12.2818,272400.0
2005-06-07 14:00:00,16.84,16.84,16.78,16.78,345600.0,12.2818,12.2818,12.2381,12.2381,345600.0
2005-06-07 14:05:00,16.79,16.81,16.78,16.8,199900.0,12.2454,12.26,12.2381,12.2527,199900.0
2005-06-07 14:10:00,16.8,16.81,16.71,16.73,606800.0,12.2527,12.26,12.187,12.2016,606800.0
2005-06-07 14:15:00,16.73,16.74,16.67,16.7,470500.0,12.2016,12.2089,12.1579,12.1797,470500.0
2005-06-07 14:20:00,16.7,16.73,16.7,16.73,373700.0,12.1797,12.2016,12.1797,12.2016,373700.0
2005-06-07 14:25:00,16.72,16.73,16.71,16.73,272300.0,12.1943,12.2016,12.187,12.2016,272300.0
2005-06-07 14:30:00,16.73,16.74,16.7,16.7,682700.0,12.2016,12.2089,12.1797,12.1797,682700.0
2005-06-07 14:35:00,16.7,16.77,16.7,16.77,388900.0,12.1797,12.2308,12.1797,12.2308,388900.0
2005-06-07 14:40:00,16.76,16.76,16.74,16.75,183600.0,12.2235,12.2235,12.2089,12.2162,183600.0
2005-06-07 14:45:00,16.75,16.76,16.74,16.74,191300.0,12.2162,12.2235,12.2089,12.2089,191300.0
2005-06-07 14:50:00,16.75,16.78,16.74,16.77,391300.0,12.2162,12.2381,12.2089,12.2308,391300.0
2005-06-07 14:55:00,16.78,16.78,16.72,16.72,395900.0,12.2381,12.2381,12.1943,12.1943,395900.0
2005-06-07 15:00:00,16.71,16.72,16.67,16.67,508200.0,12.187,12.1943,12.1579,12.1579,508200.0
2005-06-07 15:05:00,16.67,16.68,16.64,16.67,394900.0,12.1579,12.1651,12.136,12.1579,394900.0
2005-06-07 15:10:00,16.66,16.67,16.6,16.64,376500.0,12.1506,12.1579,12.1068,12.136,376500.0
2005-06-07 15:15:00,16.64,16.65,16.6,16.63,398100.0,12.136,12.1433,12.1068,12.1287,398100.0
2005-06-07 15:20:00,16.63,16.65,16.62,16.64,272200.0,12.1287,12.1433,12.1214,12.136,272200.0
2005-06-07 15:25:00,16.65,16.66,16.62,16.63,451000.0,12.1433,12.1506,12.1214,12.1287,451000.0
2005-06-07 15:30:00,16.63,16.64,16.6,16.6,498400.0,12.1287,12.136,12.1068,12.1068,498400.0
2005-06-07 15:35:00,16.6,16.61,16.58,16.59,755500.0,12.1068,12.1141,12.0922,12.0995,755500.0
2005-06-07 15:40:00,16.58,16.61,16.57,16.57,305400.0,12.0922,12.1141,12.0849,12.0849,305400.0
2005-06-07 15:45:00,16.58,16.64,16.57,16.62,400200.0,12.0922,12.136,12.0849,12.1214,400200.0
2005-06-07 15:50:00,16.62,16.63,16.56,16.56,592100.0,12.1214,12.1287,12.0776,12.0776,592100.0
2005-06-07 15:55:00,16.57,16.6,16.56,16.59,560500.0,12.0849,12.1068,12.0776,12.0995,560500.0
2005-06-08 09:30:00,16.7,16.74,16.58,16.61,995800.0,12.1797,12.2089,12.0922,12.1141,995800.0
2005-06-08 09:35:00,16.61,16.71,16.59,16.69,498400.0,12.1141,12.187,12.0995,12.1724,498400.0
2005-06-08 09:40:00,16.7,16.7,16.64,16.66,436100.0,12.1797,12.1797,12.136,12.1506,436100.0
2005-06-08 09:45:00,16.65,16.7,16.63,16.7,255100.0,12.1433,12.1797,12.1287,12.1797,255100.0
2005-06-08 09:50:00,16.7,16.74,16.7,16.72,341600.0,12.1797,12.2089,12.1797,12.1943,341600.0
2005-06-08 09:55:00,16.73,16.8,16.72,16.8,773500.0,12.2016,12.2527,12.1943,12.2527,773500.0
2005-06-08 10:00:00,16.79,16.89,16.77,16.89,990100.0,12.2454,12.3183,12.2308,12.3183,990100.0
2005-06-08 10:05:00,16.89,16.9,16.87,16.88,246000.0,12.3183,12.3256,12.3037,12.311,246000.0
2005-06-08 10:10:00,16.88,16.89,16.85,16.87,227600.0,12.311,12.3183,12.2891,12.3037,227600.0
2005-06-08 10:15:00,16.87,16.88,16.84,16.85,154500.0,12.3037,12.311,12.2818,12.2891,154500.0
2005-06-08 10:20:00,16.85,16.85,16.81,16.81,261700.0,12.2891,12.2891,12.26,12.26,261700.0
2005-06-08 10:25:00,16.82,16.83,16.78,16.8,439200.0,12.2673,12.2745,12.2381,12.2527,439200.0
2005-06-08 10:30:00,16.8,16.82,16.75,16.75,577500.0,12.2527,12.2673,12.2162,12.2162,577500.0
2005-06-08 10:35:00,16.76,16.77,16.73,16.76,332700.0,12.2235,12.2308,12.2016,12.2235,332700.0
2005-06-08 10:40:00,16.76,16.81,16.76,16.79,291500.0,12.2235,12.26,12.2235,12.2454,291500.0
2005-06-08 10:45:00,16.79,16.86,16.79,16.83,256300.0,12.2454,12.2964,12.2454,12.2745,256300.0
2005-06-08 10:50:00,16.84,16.85,16.82,16.84,129000.0,12.2818,12.2891,12.2673,12.2818,129000.0
2005-06-08 10:55:00,16.84,16.89,16.82,16.86,402900.0,12.2818,12.3183,12.2673,12.2964,402900.0
2005-06-08 11:00:00,16.87,16.88,16.85,16.85,337500.0,12.3037,12.311,12.2891,12.2891,337500.0
2005-06-08 11:05:00,16.85,16.86,16.83,16.84,129600.0,12.2891,12.2964,12.2745,12.2818,129600.0
2005-06-08 11:10:00,16.84,16.84,16.81,16.82,133200.0,12.2818,12.2818,12.26,12.2673,133200.0
2005-06-08 11:15:00,16.81,16.86,16.81,16.84,174700.0,12.26,12.2964,12.26,12.2818,174700.0
2005-06-08 11:20:00,16.85,16.86,16.82,16.82,212800.0,12.2891,12.2964,12.2673,12.2673,212800.0
2005-06-08 11:25:00,16.83,16.86,16.81,16.85,177100.0,12.2745,12.2964,12.26,12.2891,177100.0
2005-06-08 11:30:00,16.85,16.87,16.85,16.85,135500.0,12.2891,12.3037,12.2891,12.2891,135500.0
2005-06-08 11:35:00,16.85,16.87,16.84,16.86,144300.0,12.2891,12.3037,12.2818,12.2964,144300.0
2005-06-08 11:40:00,16.86,16.88,16.85,16.86,264900.0,12.2964,12.311,12.2891,12.2964,264900.0
2005-06-08 11:45:00,16.85,16.86,16.84,16.85,79800.0,12.2891,12.2964,12.2818,12.2891,79800.0
2005-06-08 11:50:00,16.84,16.85,16.84,16.84,88300.0,12.2818,12.2891,12.2818,12.2818,88300.0
2005-06-08 11:55:00,16.85,16.88,16.84,16.88,149200.0,12.2891,12.311,12.2818,12.311,149200.0
2005-06-08 12:00:00,16.87,16.89,16.87,16.88,201400.0,12.3037,12.3183,12.3037,12.311,201400.0
2005-06-08 12:05:00,16.89,16.89,16.83,16.83,209400.0,12.3183,12.3183,12.2745,12.2745,209400.0
2005-06-08 12:10:00,16.84,16.92,16.82,16.92,547800.0,12.2818,12.3402,12.2673,12.3402,547800.0
2005-06-08 12:15:00,16.91,16.95,16.89,16.89,699400.0,12.3329,12.3621,12.3183,12.3183,699400.0
2005-06-08 12:20:00,16.9,16.92,16.89,16.89,190300.0,12.3256,12.3402,12.3183,12.3183,190300.0
2005-06-08 12:25:00,16.9,16.9,16.88,16.89,129000.0,12.3256,12.3256,12.311,12.3183,129000.0
2005-06-08 12:30:00,16.89,16.9,16.86,16.87,273900.0,12.3183,12.3256,12.2964,12.3037,273900.0
2005-06-08 12:35:00,16.87,16.88,16.85,16.88,166000.0,12.3037,12.311,12.2891,12.311,166000.0
2005-06-08 12:40:00,16.88,16.89,16.86,16.88,726200.0,12.311,12.3183,12.2964,12.311,726200.0
2005-06-08 12:45:00,16.88,16.96,16.88,16.96,342900.0,12.311,12.3694,12.311,12.3694,342900.0
2005-06-08 12:50:00,16.95,16.97,16.94,16.97,243400.0,12.3621,12.3767,12.3548,12.3767,243400.0
2005-06-08 12:55:00,16.96,16.97,16.94,16.94,164900.0,12.3694,12.3767,12.3548,12.3548,164900.0
2005-06-08 13:00:00,16.95,16.95,16.94,16.94,146000.0,12.3621,12.3621,12.3548,12.3548,146000.0
2005-06-08 13:05:00,16.95,16.95,16.93,16.93,41300.0,12.3621,12.3621,12.3475,12.3475,41300.0
2005-06-08 13:10:00,16.94,16.94,16.89,16.94,392100.0,12.3548,12.3548,12.3183,12.3548,392100.0
2005-06-08 13:15:00,16.94,16.94,16.9,16.9,109700.0,12.3548,12.3548,12.3256,12.3256,109700.0
2005-06-08 13:20:00,16.9,16.91,16.9,16.9,157200.0,12.3256,12.3329,12.3256,12.3256,157200.0
2005-06-08 13:25:00,16.91,16.92,16.9,16.91,189000.0,12.3329,12.3402,12.3256,12.3329,189000.0
2005-06-08 13:30:00,16.91,16.91,16.89,16.9,222700.0,12.3329,12.3329,12.3183,12.3256,222700.0
2005-06-08 13:35:00,16.89,16.9,16.88,16.89,191700.0,12.3183,12.3256,12.311,12.3183,191700.0
2005-06-08 13:40:00,16.9,16.92,16.88,16.88,270900.0,12.3256,12.3402,12.311,12.311,270900.0
2005-06-08 13:45:00,16.89,16.93,16.88,16.89,384200.0,12.3183,12.3475,12.311,12.3183,384200.0
2005-06-08 13:50:00,16.88,16.9,16.86,16.87,483800.0,12.311,12.3256,12.2964,12.3037,483800.0
2005-06-08 13:55:00,16.88,16.89,16.85,16.88,448300.0,12.311,12.3183,12.2891,12.311,448300.0
2005-06-08 14:00:00,16.88,16.89,16.84,16.84,365600.0,12.311,12.3183,12.2818,12.2818,365600.0
2005-06-08 14:05:00,16.84,16.85,16.81,16.84,478300.0,12.2818,12.2891,12.26,12.2818,478300.0
2005-06-08 14:10:00,16.83,16.85,16.81,16.84,420500.0,12.2745,12.2891,12.26,12.2818,420500.0
2005-06-08 14:15:00,16.84,16.88,16.82,16.87,698500.0,12.2818,12.311,12.2673,12.3037,698500.0
2005-06-08 14:20:00,16.87,16.88,16.85,16.86,166800.0,12.3037,12.311,12.2891,12.2964,166800.0
2005-06-08 14:25:00,16.87,16.88,16.83,16.86,502500.0,12.3037,12.311,12.2745,12.2964,502500.0
2005-06-08 14:30:00,16.86,16.87,16.83,16.84,212200.0,12.2964,12.3037,12.2745,12.2818,212200.0
2005-06-08 14:35:00,16.84,16.87,16.84,16.87,159600.0,12.2818,12.3037,12.2818,12.3037,159600.0
2005-06-08 14:40:00,16.86,16.87,16.84,16.85,365800.0,12.2964,12.3037,12.2818,12.2891,365800.0
2005-06-08 14:45:00,16.85,16.86,16.83,16.83,146900.0,12.2891,12.2964,12.2745,12.2745,146900.0
2005-06-08 14:50:00,16.83,16.87,16.83,16.85,201200.0,12.2745,12.3037,12.2745,12.2891,201200.0
2005-06-08 14:55:00,16.86,16.86,16.83,16.83,123500.0,12.2964,12.2964,12.2745,12.2745,123500.0
2005-06-08 15:00:00,16.84,16.85,16.83,16.84,228600.0,12.2818,12.2891,12.2745,12.2818,228600.0
2005-06-08 15:05:00,16.85,16.87,16.84,16.87,152300.0,12.2891,12.3037,12.2818,12.3037,152300.0
2005-06-08 15:10:00,16.87,16.88,16.85,16.87,385200.0,12.3037,12.311,12.2891,12.3037,385200.0
2005-06-08 15:15:00,16.86,16.89,16.86,16.88,329700.0,12.2964,12.3183,12.2964,12.311,329700.0
2005-06-08 15:20:00,16.89,16.93,16.88,16.9,454500.0,12.3183,12.3475,12.311,12.3256,454500.0
2005-06-08 15:25:00,16.9,16.9,16.88,16.89,104200.0,12.3256,12.3256,12.311,12.3183,104200.0
2005-06-08 15:30:00,16.88,16.89,16.85,16.86,156700.0,12.311,12.3183,12.2891,12.2964,156700.0
2005-06-08 15:35:00,16.86,16.88,16.85,16.88,301900.0,12.2964,12.311,12.2891,12.311,301900.0
2005-06-08 15:40:00,16.89,16.89,16.86,16.86,322700.0,12.3183,12.3183,12.2964,12.2964,322700.0
2005-06-08 15:45:00,16.86,16.9,16.86,16.88,310300.0,12.2964,12.3256,12.2964,12.311,310300.0
2005-06-08 15:50:00,16.89,16.9,16.88,16.9,743300.0,12.3183,12.3256,12.311,12.3256,743300.0
2005-06-08 15:55:00,16.89,16.9,16.87,16.89,584800.0,12.3183,12.3256,12.3037,12.3183,584800.0
2005-06-09 09:30:00,16.83,16.94,16.83,16.86,667200.0,12.2745,12.3548,12.2745,12.2964,667200.0
2005-06-09 09:35:00,16.86,16.91,16.86,16.86,280900.0,12.2964,12.3329,12.2964,12.2964,280900.0
2005-06-09 09:40:00,16.87,16.88,16.85,16.87,203600.0,12.3037,12.311,12.2891,12.3037,203600.0
2005-06-09 09:45:00,16.87,16.93,16.86,16.9,278800.0,12.3037,12.3475,12.2964,12.3256,278800.0
2005-06-09 09:50:00,16.9,16.91,16.85,16.86,271200.0,12.3256,12.3329,12.2891,12.2964,271200.0
2005-06-09 09:55:00,16.85,16.91,16.84,16.9,989300.0,12.2891,12.3329,12.2818,12.3256,989300.0
2005-06-09 10:00:00,16.9,16.94,16.88,16.89,607400.0,12.3256,12.3548,12.311,12.3183,607400.0
2005-06-09 10:05:00,16.89,16.97,16.89,16.95,630100.0,12.3183,12.3767,12.3183,12.3621,630100.0
2005-06-09 10:10:00,16.95,17.0,16.93,16.96,459900.0,12.3621,12.3985,12.3475,12.3694,459900.0
2005-06-09 10:15:00,16.96,17.01,16.9,16.95,973000.0,12.3694,12.4058,12.3256,12.3621,973000.0
2005-06-09 10:20:00,16.95,17.01,16.92,16.98,807600.0,12.3621,12.4058,12.3402,12.3839,807600.0
2005-06-09 10:25:00,16.98,17.03,16.94,17.02,739100.0,12.3839,12.4204,12.3548,12.4131,739100.0
2005-06-09 10:30:00,17.02,17.02,16.97,16.97,357900.0,12.4131,12.4131,12.3767,12.3767,357900.0
2005-06-09 10:35:00,16.97,16.97,16.93,16.97,375200.0,12.3767,12.3767,12.3475,12.3767,375200.0
2005-06-09 10:40:00,16.97,16.97,16.94,16.95,226800.0,12.3767,12.3767,12.3548,12.3621,226800.0
2005-06-09 10:45:00,16.95,17.0,16.92,16.97,820100.0,12.3621,12.3985,12.3402,12.3767,820100.0
2005-06-09 10:50:00,16.97,17.01,16.96,16.97,150500.0,12.3767,12.4058,12.3694,12.3767,150500.0
2005-06-09 10:55:00,16.96,17.02,16.96,17.0,361300.0,12.3694,12.4131,12.3694,12.3985,361300.0
2005-06-09 11:00:00,17.0,17.01,16.97,16.97,162200.0,12.3985,12.4058,12.3767,12.3767,162200.0
2005-06-09 11:05:00,16.97,17.02,16.97,17.01,215100.0,12.3767,12.4131,12.3767,12.4058,215100.0
2005-06-09 11:10:00,17.01,17.04,17.01,17.02,283700.0,12.4058,12.4277,12.4058,12.4131,283700.0
2005-06-09 11:15:00,17.02,17.04,17.0,17.01,207100.0,12.4131,12.4277,12.3985,12.4058,207100.0
2005-06-09 11:20:00,17.01,17.02,16.99,16.99,129400.0,12.4058,12.4131,12.3912,12.3912,129400.0
2005-06-09 11:25:00,16.99,17.0,16.95,16.97,650600.0,12.3912,12.3985,12.3621,12.3767,650600.0
2005-06-09 11:30:00,16.97,16.98,16.96,16.96,278000.0,12.3767,12.3839,12.3694,12.3694,278000.0
2005-06-09 11:35:00,16.96,16.98,16.7,16.97,386800.0,12.3694,12.3839,12.1797,12.3767,386800.0
2005-06-09 11:40:00,16.98,17.03,16.98,17.0,343200.0,12.3839,12.4204,12.3839,12.3985,343200.0
2005-06-09 11:45:00,16.99,17.01,16.99,16.99,134300.0,12.3912,12.4058,12.3912,12.3912,134300.0
2005-06-09 11:50:00,17.0,17.02,16.99,17.01,87200.0,12.3985,12.4131,12.3912,12.4058,87200.0
2005-06-09 11:55:00,17.01,17.04,17.01,17.04,198600.0,12.4058,12.4277,12.4058,12.4277,198600.0
2005-06-09 12:00:00,17.04,17.08,17.03,17.08,871100.0,12.4277,12.4569,12.4204,12.4569,871100.0
2005-06-09 12:05:00,17.08,17.09,17.05,17.07,401800.0,12.4569,12.4642,12.435,12.4496,401800.0
2005-06-09 12:10:00,17.08,17.1,17.07,17.08,536600.0,12.4569,12.4715,12.4496,12.4569,536600.0
2005-06-09 12:15:00,17.08,17.12,17.07,17.12,599000.0,12.4569,12.4861,12.4496,12.4861,599000.0
2005-06-09 12:20:00,17.12,17.15,17.12,17.14,358400.0,12.4861,12.5079,12.4861,12.5006,358400.0
2005-06-09 12:25:00,17.15,17.22,17.14,17.21,1074200.0,12.5079,12.559,12.5006,12.5517,1074200.0
2005-06-09 12:30:00,17.21,17.27,17.2,17.26,1049400.0,12.5517,12.5955,12.5444,12.5882,1049400.0
2005-06-09 12:35:00,17.25,17.26,17.2,17.22,543600.0,12.5809,12.5882,12.5444,12.559,543600.0
2005-06-09 12:40:00,17.23,17.29,17.22,17.27,593000.0,12.5663,12.61,12.559,12.5955,593000.0
2005-06-09 12:45:00,17.27,17.27,17.24,17.25,334900.0,12.5955,12.5955,12.5736,12.5809,334900.0
2005-06-09 12:50:00,17.25,17.26,17.22,17.23,360500.0,12.5809,12.5882,12.559,12.5663,360500.0
2005-06-09 12:55:00,17.24,17.25,17.22,17.23,108300.0,12.5736,12.5809,12.559,12.5663,108300.0
2005-06-09 13:00:00,17.23,17.23,17.21,17.21,164600.0,12.5663,12.5663,12.5517,12.5517,164600.0
2005-06-09 13:05:00,17.21,17.21,17.17,17.18,240500.0,12.5517,12.5517,12.5225,12.5298,240500.0
2005-06-09 13:10:00,17.18,17.19,17.17,17.18,238400.0,12.5298,12.5371,12.5225,12.5298,238400.0
2005-06-09 13:15:00,17.19,17.2,17.12,17.12,400800.0,12.5371,12.5444,12.4861,12.4861,400800.0
2005-06-09 13:20:00,17.11,17.2,17.08,17.11,552500.0,12.4788,12.5444,12.4569,12.4788,552500.0
2005-06-09 13:25:00,17.12,17.14,17.11,17.13,230400.0,12.4861,12.5006,12.4788,12.4933,230400.0
2005-06-09 13:30:00,17.14,17.18,17.11,17.14,533200.0,12.5006,12.5298,12.4788,12.5006,533200.0
2005-06-09 13:35:00,17.14,17.18,17.14,17.17,185000.0,12.5006,12.5298,12.5006,12.5225,185000.0
2005-06-09 13:40:00,17.17,17.19,17.17,17.19,88600.0,12.5225,12.5371,12.5225,12.5371,88600.0
2005-06-09 13:45:00,17.19,17.21,17.18,17.19,200100.0,12.5371,12.5517,12.5298,12.5371,200100.0
2005-06-09 13:50:00,17.19,17.21,17.15,17.19,921900.0,12.5371,12.5517,12.5079,12.5371,921900.0
2005-06-09 13:55:00,17.2,17.24,17.2,17.22,497000.0,12.5444,12.5736,12.5444,12.559,497000.0
2005-06-09 14:00:00,17.23,17.23,17.19,17.22,187900.0,12.5663,12.5663,12.5371,12.559,187900.0
2005-06-09 14:05:00,17.22,17.24,17.21,17.22,94900.0,12.559,12.5736,12.5517,12.559,94900.0
2005-06-09 14:10:00,17.21,17.25,17.21,17.24,462500.0,12.5517,12.5809,12.5517,12.5736,462500.0
2005-06-09 14:15:00,17.25,17.27,17.24,17.27,385300.0,12.5809,12.5955,12.5736,12.5955,385300.0
2005-06-09 14:20:00,17.27,17.28,17.22,17.23,376000.0,12.5955,12.6027,12.559,12.5663,376000.0
2005-06-09 14:25:00,17.23,17.25,17.2,17.23,418500.0,12.5663,12.5809,12.5444,12.5663,418500.0
2005-06-09 14:30:00,17.24,17.26,17.21,17.25,572600.0,12.5736,12.5882,12.5517,12.5809,572600.0
2005-06-09 14:35:00,17.26,17.26,17.24,17.26,262900.0,12.5882,12.5882,12.5736,12.5882,262900.0
2005-06-09 14:40:00,17.26,17.3,17.26,17.29,403100.0,12.5882,12.6173,12.5882,12.61,403100.0
2005-06-09 14:45:00,17.3,17.35,17.29,17.3,506000.0,12.6173,12.6538,12.61,12.6173,506000.0
2005-06-09 14:50:00,17.31,17.32,17.29,17.29,208000.0,12.6246,12.6319,12.61,12.61,208000.0
2005-06-09 14:55:00,17.29,17.32,17.28,17.31,231500.0,12.61,12.6319,12.6027,12.6246,231500.0
2005-06-09 15:00:00,17.31,17.36,17.31,17.35,370400.0,12.6246,12.6611,12.6246,12.6538,370400.0
2005-06-09 15:05:00,17.35,17.4,17.34,17.38,858400.0,12.6538,12.6903,12.6465,12.6757,858400.0
2005-06-09 15:10:00,17.38,17.42,17.38,17.42,471400.0,12.6757,12.7049,12.6757,12.7049,471400.0
2005-06-09 15:15:00,17.42,17.43,17.41,17.42,523200.0,12.7049,12.7121,12.6976,12.7049,523200.0
2005-06-09 15:20:00,17.43,17.43,17.38,17.39,472800.0,12.7121,12.7121,12.6757,12.683,472800.0
2005-06-09 15:25:00,17.39,17.4,17.37,17.38,465600.0,12.683,12.6903,12.6684,12.6757,465600.0
2005-06-09 15:30:00,17.39,17.39,17.33,17.33,628100.0,12.683,12.683,12.6392,12.6392,628100.0
2005-06-09 15:35:00,17.33,17.34,17.32,17.34,474400.0,12.6392,12.6465,12.6319,12.6465,474400.0
2005-06-09 15:40:00,17.34,17.36,17.33,17.36,732400.0,12.6465,12.6611,12.6392,12.6611,732400.0
2005-06-09 15:45:00,17.37,17.37,17.34,17.36,419500.0,12.6684,12.6684,12.6465,12.6611,419500.0
2005-06-09 15:50:00,17.36,17.37,17.35,17.36,748000.0,12.6611,12.6684,12.6538,12.6611,748000.0
2005-06-09 15:55:00,17.36,17.39,17.34,17.38,1071600.0,12.6611,12.683,12.6465,12.6757,1071600.0
2005-06-10 09:30:00,17.32,17.35,17.28,17.33,767200.0,12.6319,12.6538,12.6027,12.6392,767200.0
2005-06-10 09:35:00,17.32,17.34,17.19,17.26,900600.0,12.6319,12.6465,12.5371,12.5882,900600.0
2005-06-10 09:40:00,17.27,17.29,17.24,17.26,798500.0,12.5955,12.61,12.5736,12.5882,798500.0
2005-06-10 09:45:00,17.25,17.26,17.13,17.17,823900.0,12.5809,12.5882,12.4933,12.5225,823900.0
2005-06-10 09:50:00,17.17,17.19,17.08,17.1,989600.0,12.5225,12.5371,12.4569,12.4715,989600.0
2005-06-10 09:55:00,17.09,17.15,17.09,17.11,642900.0,12.4642,12.5079,12.4642,12.4788,642900.0
2005-06-10 10:00:00,17.11,17.12,17.09,17.12,534800.0,12.4788,12.4861,12.4642,12.4861,534800.0
2005-06-10 10:05:00,17.12,17.12,17.08,17.09,375400.0,12.4861,12.4861,12.4569,12.4642,375400.0
2005-06-10 10:10:00,17.09,17.1,17.08,17.1,182200.0,12.4642,12.4715,12.4569,12.4715,182200.0
2005-06-10 10:15:00,17.09,17.11,17.02,17.05,959300.0,12.4642,12.4788,12.4131,12.435,959300.0
2005-06-10 10:20:00,17.05,17.05,16.99,17.0,684200.0,12.435,12.435,12.3912,12.3985,684200.0
2005-06-10 10:25:00,17.0,17.06,17.0,17.01,775500.0,12.3985,12.4423,12.3985,12.4058,775500.0
2005-06-10 10:30:00,17.01,17.01,16.97,16.98,584700.0,12.4058,12.4058,12.3767,12.3839,584700.0
2005-06-10 10:35:00,16.98,16.98,16.95,16.97,390800.0,12.3839,12.3839,12.3621,12.3767,390800.0
2005-06-10 10:40:00,16.98,17.02,16.98,17.01,508500.0,12.3839,12.4131,12.3839,12.4058,508500.0
2005-06-10 10:45:00,17.01,17.02,17.0,17.02,136500.0,12.4058,12.4131,12.3985,12.4131,136500.0
2005-06-10 10:50:00,17.01,17.07,17.01,17.05,419400.0,12.4058,12.4496,12.4058,12.435,419400.0
2005-06-10 10:55:00,17.05,17.07,17.04,17.07,164200.0,12.435,12.4496,12.4277,12.4496,164200.0
2005-06-10 11:00:00,17.06,17.08,17.04,17.04,257800.0,12.4423,12.4569,12.4277,12.4277,257800.0
2005-06-10 11:05:00,17.05,17.05,16.99,16.99,431600.0,12.435,12.435,12.3912,12.3912,431600.0
2005-06-10 11:10:00,17.0,17.0,16.99,17.0,209700.0,12.3985,12.3985,12.3912,12.3985,209700.0
2005-06-10 11:15:00,17.0,17.01,16.99,17.0,178900.0,12.3985,12.4058,12.3912,12.3985,178900.0
2005-06-10 11:20:00,17.0,17.02,16.99,17.02,200500.0,12.3985,12.4131,12.3912,12.4131,200500.0
2005-06-10 11:25:00,17.02,17.06,17.01,17.06,200300.0,12.4131,12.4423,12.4058,12.4423,200300.0
2005-06-10 11:30:00,17.06,17.07,17.03,17.04,318600.0,12.4423,12.4496,12.4204,12.4277,318600.0
2005-06-10 11:35:00,17.04,17.06,17.02,17.02,207400.0,12.4277,12.4423,12.4131,12.4131,207400.0
2005-06-10 11:40:00,17.02,17.03,17.02,17.02,76700.0,12.4131,12.4204,12.4131,12.4131,76700.0
2005-06-10 11:45:00,17.02,17.03,16.98,16.99,943600.0,12.4131,12.4204,12.3839,12.3912,943600.0
2005-06-10 11:50:00,16.98,17.01,16.98,17.0,180600.0,12.3839,12.4058,12.3839,12.3985,180600.0
2005-06-10 11:55:00,16.99,17.0,16.96,16.97,177900.0,12.3912,12.3985,12.3694,12.3767,177900.0
2005-06-10 12:00:00,16.98,17.01,16.97,17.01,238800.0,12.3839,12.4058,12.3767,12.4058,238800.0
2005-06-10 12:05:00,17.01,17.01,16.99,17.0,163800.0,12.4058,12.4058,12.3912,12.3985,163800.0
2005-06-10 12:10:00,17.0,17.02,16.99,17.02,90000.0,12.3985,12.4131,12.3912,12.4131,90000.0
2005-06-10 12:15:00,17.02,17.03,17.0,17.01,259500.0,12.4131,12.4204,12.3985,12.4058,259500.0
2005-06-10 12:20:00,17.01,17.02,17.0,17.01,24500.0,12.4058,12.4131,12.3985,12.4058,24500.0
2005-06-10 12:25:00,17.01,17.02,16.99,17.0,204900.0,12.4058,12.4131,12.3912,12.3985,204900.0
2005-06-10 12:30:00,17.0,17.01,16.99,17.0,197700.0,12.3985,12.4058,12.3912,12.3985,197700.0
2005-06-10 12:35:00,16.99,17.03,16.98,17.03,273600.0,12.3912,12.4204,12.3839,12.4204,273600.0
2005-06-10 12:40:00,17.02,17.03,17.01,17.02,39700.0,12.4131,12.4204,12.4058,12.4131,39700.0
2005-06-10 12:45:00,17.02,17.04,17.02,17.03,113100.0,12.4131,12.4277,12.4131,12.4204,113100.0
2005-06-10 12:50:00,17.03,17.04,17.0,17.01,219500.0,12.4204,12.4277,12.3985,12.4058,219500.0
2005-06-10 12:55:00,17.01,17.01,17.0,17.0,128300.0,12.4058,12.4058,12.3985,12.3985,128300.0
2005-06-10 13:00:00,17.0,17.02,16.99,17.01,79900.0,12.3985,12.4131,12.3912,12.4058,79900.0
2005-06-10 13:05:00,17.01,17.03,17.01,17.03,52100.0,12.4058,12.4204,12.4058,12.4204,52100.0
2005-06-10 13:10:00,17.02,17.06,17.01,17.05,110800.0,12.4131,12.4423,12.4058,12.435,110800.0
2005-06-10 13:15:00,17.05,17.05,17.05,17.05,100200.0,12.435,12.435,12.435,12.435,100200.0
2005-06-10 13:20:00,17.05,17.07,17.04,17.07,84000.0,12.435,12.4496,12.4277,12.4496,84000.0
2005-06-10 13:25:00,17.07,17.08,17.03,17.04,181700.0,12.4496,12.4569,12.4204,12.4277,181700.0
2005-06-10 13:30:00,17.04,17.06,17.04,17.06,58400.0,12.4277,12.4423,12.4277,12.4423,58400.0
2005-06-10 13:35:00,17.06,17.08,17.05,17.07,63400.0,12.4423,12.4569,12.435,12.4496,63400.0
2005-06-10 13:40:00,17.08,17.13,17.08,17.1,475500.0,12.4569,12.4933,12.4569,12.4715,475500.0
2005-06-10 13:45:00,17.11,17.12,17.1,17.11,239300.0,12.4788,12.4861,12.4715,12.4788,239300.0
2005-06-10 13:50:00,17.11,17.12,17.1,17.12,224400.0,12.4788,12.4861,12.4715,12.4861,224400.0
2005-06-10 13:55:00,17.13,17.13,17.1,17.11,172200.0,12.4933,12.4933,12.4715,12.4788,172200.0
2005-06-10 14:00:00,17.12,17.13,17.11,17.12,130200.0,12.4861,12.4933,12.4788,12.4861,130200.0
2005-06-10 14:05:00,17.13,17.13,17.09,17.1,410000.0,12.4933,12.4933,12.4642,12.4715,410000.0
2005-06-10 14:10:00,17.1,17.13,17.1,17.11,167000.0,12.4715,12.4933,12.4715,12.4788,167000.0
2005-06-10 14:15:00,17.11,17.12,17.1,17.11,112500.0,12.4788,12.4861,12.4715,12.4788,112500.0
2005-06-10 14:20:00,17.11,17.13,17.1,17.12,96300.0,12.4788,12.4933,12.4715,12.4861,96300.0
2005-06-10 14:25:00,17.12,17.13,17.09,17.1,133400.0,12.4861,12.4933,12.4642,12.4715,133400.0
2005-06-10 14:30:00,17.1,17.11,17.1,17.1,102000.0,12.4715,12.4788,12.4715,12.4715,102000.0
2005-06-10 14:35:00,17.1,17.15,17.1,17.12,177600.0,12.4715,12.5079,12.4715,12.4861,177600.0
2005-06-10 14:40:00,17.12,17.16,17.12,17.14,359800.0,12.4861,12.5152,12.4861,12.5006,359800.0
2005-06-10 14:45:00,17.15,17.15,17.08,17.1,352600.0,12.5079,12.5079,12.4569,12.4715,352600.0
2005-06-10 14:50:00,17.09,17.09,17.04,17.04,552400.0,12.4642,12.4642,12.4277,12.4277,552400.0
2005-06-10 14:55:00,17.05,17.08,17.04,17.08,203900.0,12.435,12.4569,12.4277,12.4569,203900.0
2005-06-10 15:00:00,17.08,17.13,17.07,17.11,318500.0,12.4569,12.4933,12.4496,12.4788,318500.0
2005-06-10 15:05:00,17.11,17.13,17.08,17.11,203100.0,12.4788,12.4933,12.4569,12.4788,203100.0
2005-06-10 15:10:00,17.12,17.16,17.11,17.15,304500.0,12.4861,12.5152,12.4788,12.5079,304500.0
2005-06-10 15:15:00,17.16,17.17,17.15,17.15,293700.0,12.5152,12.5225,12.5079,12.5079,293700.0
2005-06-10 15:20:00,17.16,17.17,17.15,17.15,228100.0,12.5152,12.5225,12.5079,12.5079,228100.0
2005-06-10 15:25:00,17.16,17.17,17.15,17.16,204700.0,12.5152,12.5225,12.5079,12.5152,204700.0
2005-06-10 15:30:00,17.16,17.2,17.16,17.18,422400.0,12.5152,12.5444,12.5152,12.5298,422400.0
2005-06-10 15:35:00,17.18,17.19,17.15,17.16,303500.0,12.5298,12.5371,12.5079,12.5152,303500.0
2005-06-10 15:40:00,17.16,17.17,17.13,17.13,299300.0,12.5152,12.5225,12.4933,12.4933,299300.0
2005-06-10 15:45:00,17.13,17.15,17.13,17.13,207200.0,12.4933,12.5079,12.4933,12.4933,207200.0
2005-06-10 15:50:00,17.13,17.15,17.11,17.14,518900.0,12.4933,12.5079,12.4788,12.5006,518900.0
2005-06-10 15:55:00,17.15,17.18,17.14,17.15,735900.0,12.5079,12.5298,12.5006,12.5079,735900.0
2005-06-13 09:30:00,16.96,17.12,16.91,17.11,1087400.0,12.3694,12.4861,12.3329,12.4788,1087400.0
2005-06-13 09:35:00,17.11,17.12,17.04,17.04,254600.0,12.4788,12.4861,12.4277,12.4277,254600.0
2005-06-13 09:40:00,17.03,17.05,17.01,17.04,229400.0,12.4204,12.435,12.4058,12.4277,229400.0
2005-06-13 09:45:00,17.04,17.05,17.0,17.04,214700.0,12.4277,12.435,12.3985,12.4277,214700.0
2005-06-13 09:50:00,17.05,17.06,16.99,17.02,454300.0,12.435,12.4423,12.3912,12.4131,454300.0
2005-06-13 09:55:00,17.01,17.02,16.98,16.98,295800.0,12.4058,12.4131,12.3839,12.3839,295800.0
2005-06-13 10:00:00,16.97,16.98,16.92,16.97,360100.0,12.3767,12.3839,12.3402,12.3767,360100.0
2005-06-13 10:05:00,16.97,16.97,16.91,16.94,380000.0,12.3767,12.3767,12.3329,12.3548,380000.0
2005-06-13 10:10:00,16.95,16.99,16.94,16.96,270900.0,12.3621,12.3912,12.3548,12.3694,270900.0
2005-06-13 10:15:00,16.96,17.02,16.94,16.99,491100.0,12.3694,12.4131,12.3548,12.3912,491100.0
2005-06-13 10:20:00,16.99,17.0,16.95,16.99,311700.0,12.3912,12.3985,12.3621,12.3912,311700.0
2005-06-13 10:25:00,16.98,17.0,16.97,16.99,126000.0,12.3839,12.3985,12.3767,12.3912,126000.0
2005-06-13 10:30:00,16.98,17.14,16.98,17.14,581700.0,12.3839,12.5006,12.3839,12.5006,581700.0
2005-06-13 10:35:00,17.14,17.16,17.12,17.12,491800.0,12.5006,12.5152,12.4861,12.4861,491800.0
2005-06-13 10:40:00,17.12,17.15,17.1,17.14,217400.0,12.4861,12.5079,12.4715,12.5006,217400.0
2005-06-13 10:45:00,17.15,17.2,16.17,17.18,683400.0,12.5079,12.5444,11.7932,12.5298,683400.0
2005-06-13 10:50:00,17.18,17.19,17.11,17.12,234200.0,12.5298,12.5371,12.4788,12.4861,234200.0
2005-06-13 10:55:00,17.12,17.13,17.1,17.13,290400.0,12.4861,12.4933,12.4715,12.4933,290400.0
2005-06-13 11:00:00,17.13,17.15,17.11,17.15,179500.0,12.4933,12.5079,12.4788,12.5079,179500.0
2005-06-13 11:05:00,17.14,17.2,17.14,17.18,263400.0,12.5006,12.5444,12.5006,12.5298,263400.0
2005-06-13 11:10:00,17.19,17.19,17.14,17.16,272500.0,12.5371,12.5371,12.5006,12.5152,272500.0
2005-06-13 11:15:00,17.16,17.16,17.11,17.12,191900.0,12.5152,12.5152,12.4788,12.4861,191900.0
2005-06-13 11:20:00,17.12,17.14,17.11,17.13,101200.0,12.4861,12.5006,12.4788,12.4933,101200.0
2005-06-13 11:25:00,17.13,17.16,17.12,17.15,202000.0,12.4933,12.5152,12.4861,12.5079,202000.0
2005-06-13 11:30:00,17.15,17.15,17.1,17.13,224300.0,12.5079,12.5079,12.4715,12.4933,224300.0
2005-06-13 11:35:00,17.13,17.15,17.12,17.13,125700.0,12.4933,12.5079,12.4861,12.4933,125700.0
2005-06-13 11:40:00,17.13,17.14,17.1,17.11,196500.0,12.4933,12.5006,12.4715,12.4788,196500.0
2005-06-13 11:45:00,17.11,17.11,17.09,17.09,180800.0,12.4788,12.4788,12.4642,12.4642,180800.0
2005-06-13 11:50:00,17.09,17.12,17.09,17.12,144100.0,12.4642,12.4861,12.4642,12.4861,144100.0
2005-06-13 11:55:00,17.12,17.14,17.06,17.06,416400.0,12.4861,12.5006,12.4423,12.4423,416400.0
2005-06-13 12:00:00,17.06,17.06,17.03,17.03,203400.0,12.4423,12.4423,12.4204,12.4204,203400.0
2005-06-13 12:05:00,17.03,17.06,16.99,16.99,433100.0,12.4204,12.4423,12.3912,12.3912,433100.0
2005-06-13 12:10:00,16.99,17.05,16.97,17.03,675300.0,12.3912,12.435,12.3767,12.4204,675300.0
2005-06-13 12:15:00,17.03,17.05,17.02,17.04,108600.0,12.4204,12.435,12.4131,12.4277,108600.0
2005-06-13 12:20:00,17.05,17.05,17.01,17.01,150900.0,12.435,12.435,12.4058,12.4058,150900.0
2005-06-13 12:25:00,17.02,17.06,17.01,17.06,137200.0,12.4131,12.4423,12.4058,12.4423,137200.0
2005-06-13 12:30:00,17.06,17.06,17.05,17.06,70300.0,12.4423,12.4423,12.435,12.4423,70300.0
2005-06-13 12:35:00,17.07,17.08,17.06,17.06,263600.0,12.4496,12.4569,12.4423,12.4423,263600.0
2005-06-13 12:40:00,17.07,17.08,17.03,17.07,160000.0,12.4496,12.4569,12.4204,12.4496,160000.0
2005-06-13 12:45:00,17.07,17.07,17.05,17.06,148700.0,12.4496,12.4496,12.435,12.4423,148700.0
2005-06-13 12:50:00,17.07,17.08,17.04,17.05,234400.0,12.4496,12.4569,12.4277,12.435,234400.0
2005-06-13 12:55:00,17.05,17.07,17.04,17.05,111300.0,12.435,12.4496,12.4277,12.435,111300.0
2005-06-13 13:00:00,17.05,17.06,17.04,17.05,114400.0,12.435,12.4423,12.4277,12.435,114400.0
2005-06-13 13:05:00,17.05,17.06,17.03,17.04,137200.0,12.435,12.4423,12.4204,12.4277,137200.0
2005-06-13 13:10:00,17.04,17.04,17.01,17.02,128600.0,12.4277,12.4277,12.4058,12.4131,128600.0
2005-06-13 13:15:00,17.03,17.04,17.0,17.03,381600.0,12.4204,12.4277,12.3985,12.4204,381600.0
2005-06-13 13:20:00,17.03,17.05,17.03,17.03,124300.0,12.4204,12.435,12.4204,12.4204,124300.0
2005-06-13 13:25:00,17.04,17.04,17.01,17.03,181900.0,12.4277,12.4277,12.4058,12.4204,181900.0
2005-06-13 13:30:00,17.04,17.06,17.03,17.03,172900.0,12.4277,12.4423,12.4204,12.4204,172900.0
2005-06-13 13:35:00,17.04,17.05,17.02,17.04,56300.0,12.4277,12.435,12.4131,12.4277,56300.0
2005-06-13 13:40:00,17.04,17.04,17.03,17.03,204900.0,12.4277,12.4277,12.4204,12.4204,204900.0
2005-06-13 13:45:00,17.03,17.04,17.03,17.03,19700.0,12.4204,12.4277,12.4204,12.4204,19700.0
2005-06-13 13:50:00,17.03,17.04,17.01,17.03,133900.0,12.4204,12.4277,12.4058,12.4204,133900.0
2005-06-13 13:55:00,17.02,17.03,16.99,17.02,170600.0,12.4131,12.4204,12.3912,12.4131,170600.0
2005-06-13 14:00:00,17.01,17.04,16.97,17.02,531100.0,12.4058,12.4277,12.3767,12.4131,531100.0
2005-06-13 14:05:00,17.01,17.07,17.01,17.02,191400.0,12.4058,12.4496,12.4058,12.4131,191400.0
2005-06-13 14:10:00,17.02,17.04,16.99,17.0,97500.0,12.4131,12.4277,12.3912,12.3985,97500.0
2005-06-13 14:15:00,17.0,17.03,16.99,17.02,204100.0,12.3985,12.4204,12.3912,12.4131,204100.0
2005-06-13 14:20:00,17.02,17.02,16.99,16.99,118500.0,12.4131,12.4131,12.3912,12.3912,118500.0
2005-06-13 14:25:00,17.0,17.01,16.99,16.99,149400.0,12.3985,12.4058,12.3912,12.3912,149400.0
2005-06-13 14:30:00,16.99,17.0,16.97,16.99,289000.0,12.3912,12.3985,12.3767,12.3912,289000.0
2005-06-13 14:35:00,17.0,17.01,16.98,16.99,442900.0,12.3985,12.4058,12.3839,12.3912,442900.0
2005-06-13 14:40:00,16.99,17.0,16.98,16.98,90300.0,12.3912,12.3985,12.3839,12.3839,90300.0
2005-06-13 14:45:00,16.98,17.0,16.97,16.99,84700.0,12.3839,12.3985,12.3767,12.3912,84700.0
2005-06-13 14:50:00,16.99,16.99,16.97,16.99,144300.0,12.3912,12.3912,12.3767,12.3912,144300.0
2005-06-13 14:55:00,16.98,17.02,16.98,17.01,206500.0,12.3839,12.4131,12.3839,12.4058,206500.0
2005-06-13 15:00:00,17.02,17.04,17.01,17.03,267200.0,12.4131,12.4277,12.4058,12.4204,267200.0
2005-06-13 15:05:00,17.03,17.03,16.99,17.0,215600.0,12.4204,12.4204,12.3912,12.3985,215600.0
2005-06-13 15:10:00,17.0,17.03,16.99,17.0,241400.0,12.3985,12.4204,12.3912,12.3985,241400.0
2005-06-13 15:15:00,17.0,17.0,16.94,16.97,277000.0,12.3985,12.3985,12.3548,12.3767,277000.0
2005-06-13 15:20:00,16.97,16.99,16.96,16.97,125500.0,12.3767,12.3912,12.3694,12.3767,125500.0
2005-06-13 15:25:00,16.97,17.01,16.97,17.0,132300.0,12.3767,12.4058,12.3767,12.3985,132300.0
2005-06-13 15:30:00,17.0,17.01,16.99,17.0,104500.0,12.3985,12.4058,12.3912,12.3985,104500.0
2005-06-13 15:35:00,17.0,17.01,16.98,17.0,361300.0,12.3985,12.4058,12.3839,12.3985,361300.0
2005-06-13 15:40:00,17.0,17.0,16.97,16.97,223500.0,12.3985,12.3985,12.3767,12.3767,223500.0
2005-06-13 15:45:00,16.97,16.98,16.96,16.97,327700.0,12.3767,12.3839,12.3694,12.3767,327700.0
2005-06-13 15:50:00,16.97,17.01,16.96,16.99,374700.0,12.3767,12.4058,12.3694,12.3912,374700.0
2005-06-13 15:55:00,16.98,17.01,16.97,16.99,416700.0,12.3839,12.4058,12.3767,12.3912,416700.0
2005-06-14 09:30:00,16.91,17.07,16.9,17.04,586800.0,12.3329,12.4496,12.3256,12.4277,586800.0
2005-06-14 09:35:00,17.05,17.05,16.98,17.01,278700.0,12.435,12.435,12.3839,12.4058,278700.0
2005-06-14 09:40:00,17.0,17.06,17.0,17.04,201400.0,12.3985,12.4423,12.3985,12.4277,201400.0
2005-06-14 09:45:00,17.05,17.09,17.04,17.04,270100.0,12.435,12.4642,12.4277,12.4277,270100.0
2005-06-14 09:50:00,17.04,17.07,17.0,17.01,217900.0,12.4277,12.4496,12.3985,12.4058,217900.0
2005-06-14 09:55:00,17.0,17.02,16.99,17.01,397400.0,12.3985,12.4131,12.3912,12.4058,397400.0
2005-06-14 10:00:00,17.01,17.01,16.99,16.99,216400.0,12.4058,12.4058,12.3912,12.3912,216400.0
2005-06-14 10:05:00,16.99,16.99,16.9,16.93,586900.0,12.3912,12.3912,12.3256,12.3475,586900.0
2005-06-14 10:10:00,16.93,16.96,16.92,16.95,186200.0,12.3475,12.3694,12.3402,12.3621,186200.0
2005-06-14 10:15:00,16.96,16.96,16.93,16.94,96600.0,12.3694,12.3694,12.3475,12.3548,96600.0
2005-06-14 10:20:00,16.94,16.96,16.91,16.94,297600.0,12.3548,12.3694,12.3329,12.3548,297600.0
2005-06-14 10:25:00,16.95,16.96,16.93,16.93,144400.0,12.3621,12.3694,12.3475,12.3475,144400.0
2005-06-14 10:30:00,16.92,16.95,16.9,16.93,287500.0,12.3402,12.3621,12.3256,12.3475,287500.0
2005-06-14 10:35:00,16.93,16.96,16.92,16.95,139900.0,12.3475,12.3694,12.3402,12.3621,139900.0
2005-06-14 10:40:00,16.94,16.99,16.93,16.95,619300.0,12.3548,12.3912,12.3475,12.3621,619300.0
2005-06-14 10:45:00,16.96,16.97,16.93,16.97,239900.0,12.3694,12.3767,12.3475,12.3767,239900.0
2005-06-14 10:50:00,16.96,17.0,16.96,16.99,275400.0,12.3694,12.3985,12.3694,12.3912,275400.0
2005-06-14 10:55:00,16.99,17.0,16.94,16.97,310700.0,12.3912,12.3985,12.3548,12.3767,310700.0
2005-06-14 11:00:00,16.96,16.97,16.95,16.96,105700.0,12.3694,12.3767,12.3621,12.3694,105700.0
2005-06-14 11:05:00,16.96,16.98,16.95,16.98,136500.0,12.3694,12.3839,12.3621,12.3839,136500.0
2005-06-14 11:10:00,16.97,16.99,16.97,16.97,84800.0,12.3767,12.3912,12.3767,12.3767,84800.0
2005-06-14 11:15:00,16.97,17.0,16.97,16.98,104300.0,12.3767,12.3985,12.3767,12.3839,104300.0
2005-06-14 11:20:00,16.97,16.98,16.96,16.96,55100.0,12.3767,12.3839,12.3694,12.3694,55100.0
2005-06-14 11:25:00,16.97,16.97,16.93,16.94,250800.0,12.3767,12.3767,12.3475,12.3548,250800.0
2005-06-14 11:30:00,16.94,16.95,16.93,16.94,174300.0,12.3548,12.3621,12.3475,12.3548,174300.0
2005-06-14 11:35:00,16.94,16.96,16.94,16.95,140900.0,12.3548,12.3694,12.3548,12.3621,140900.0
2005-06-14 11:40:00,16.95,16.95,16.94,16.94,86400.0,12.3621,12.3621,12.3548,12.3548,86400.0
2005-06-14 11:45:00,16.95,16.97,16.95,16.97,128100.0,12.3621,12.3767,12.3621,12.3767,128100.0
2005-06-14 11:50:00,16.97,16.97,16.95,16.96,140900.0,12.3767,12.3767,12.3621,12.3694,140900.0
2005-06-14 11:55:00,16.96,16.97,16.95,16.96,88800.0,12.3694,12.3767,12.3621,12.3694,88800.0
2005-06-14 12:00:00,16.95,16.96,16.94,16.95,112100.0,12.3621,12.3694,12.3548,12.3621,112100.0
2005-06-14 12:05:00,16.94,16.95,16.93,16.94,42900.0,12.3548,12.3621,12.3475,12.3548,42900.0
2005-06-14 12:10:00,16.95,16.95,16.93,16.93,47200.0,12.3621,12.3621,12.3475,12.3475,47200.0
2005-06-14 12:15:00,16.93,16.94,16.93,16.93,87800.0,12.3475,12.3548,12.3475,12.3475,87800.0
2005-06-14 12:20:00,16.94,16.94,16.89,16.9,369800.0,12.3548,12.3548,12.3183,12.3256,369800.0
2005-06-14 12:25:00,16.9,16.9,16.88,16.88,114700.0,12.3256,12.3256,12.311,12.311,114700.0
2005-06-14 12:30:00,16.89,16.9,16.88,16.89,150600.0,12.3183,12.3256,12.311,12.3183,150600.0
2005-06-14 12:35:00,16.9,16.9,16.89,16.89,23400.0,12.3256,12.3256,12.3183,12.3183,23400.0
2005-06-14 12:40:00,16.89,16.9,16.89,16.89,30600.0,12.3183,12.3256,12.3183,12.3183,30600.0
2005-06-14 12:45:00,16.89,16.9,16.88,16.89,115700.0,12.3183,12.3256,12.311,12.3183,115700.0
2005-06-14 12:50:00,16.9,16.9,16.88,16.89,56400.0,12.3256,12.3256,12.311,12.3183,56400.0
2005-06-14 12:55:00,16.89,16.89,16.88,16.88,18000.0,12.3183,12.3183,12.311,12.311,18000.0
2005-06-14 13:00:00,16.88,16.89,16.88,16.89,169500.0,12.311,12.3183,12.311,12.3183,169500.0
2005-06-14 13:05:00,16.89,16.89,16.87,16.87,45800.0,12.3183,12.3183,12.3037,12.3037,45800.0
2005-06-14 13:10:00,16.87,16.88,16.83,16.83,159600.0,12.3037,12.311,12.2745,12.2745,159600.0
2005-06-14 13:15:00,16.83,16.84,16.83,16.83,62000.0,12.2745,12.2818,12.2745,12.2745,62000.0
2005-06-14 13:20:00,16.83,16.85,16.83,16.84,111600.0,12.2745,12.2891,12.2745,12.2818,111600.0
2005-06-14 13:25:00,16.84,16.85,16.84,16.85,50200.0,12.2818,12.2891,12.2818,12.2891,50200.0
2005-06-14 13:30:00,16.85,16.85,16.83,16.85,119400.0,12.2891,12.2891,12.2745,12.2891,119400.0
2005-06-14 13:35:00,16.86,16.87,16.84,16.85,138000.0,12.2964,12.3037,12.2818,12.2891,138000.0
2005-06-14 13:40:00,16.85,16.9,16.84,16.85,466100.0,12.2891,12.3256,12.2818,12.2891,466100.0
2005-06-14 13:45:00,16.84,16.9,16.84,16.87,343700.0,12.2818,12.3256,12.2818,12.3037,343700.0
2005-06-14 13:50:00,16.87,16.87,16.85,16.87,71600.0,12.3037,12.3037,12.2891,12.3037,71600.0
2005-06-14 13:55:00,16.86,16.91,16.86,16.9,180200.0,12.2964,12.3329,12.2964,12.3256,180200.0
2005-06-14 14:00:00,16.9,16.91,16.89,16.9,287700.0,12.3256,12.3329,12.3183,12.3256,287700.0
2005-06-14 14:05:00,16.89,16.9,16.87,16.88,147200.0,12.3183,12.3256,12.3037,12.311,147200.0
2005-06-14 14:10:00,16.89,16.9,16.86,16.89,249200.0,12.3183,12.3256,12.2964,12.3183,249200.0
2005-06-14 14:15:00,16.89,16.9,16.86,16.87,115000.0,12.3183,12.3256,12.2964,12.3037,115000.0
2005-06-14 14:20:00,16.87,16.88,16.86,16.88,176200.0,12.3037,12.311,12.2964,12.311,176200.0
2005-06-14 14:25:00,16.87,16.88,16.83,16.85,183000.0,12.3037,12.311,12.2745,12.2891,183000.0
2005-06-14 14:30:00,16.84,16.85,16.83,16.83,146300.0,12.2818,12.2891,12.2745,12.2745,146300.0
2005-06-14 14:35:00,16.83,16.84,16.82,16.82,114900.0,12.2745,12.2818,12.2673,12.2673,114900.0
2005-06-14 14:40:00,16.83,16.83,16.82,16.83,182800.0,12.2745,12.2745,12.2673,12.2745,182800.0
2005-06-14 14:45:00,16.83,16.84,16.83,16.83,88500.0,12.2745,12.2818,12.2745,12.2745,88500.0
2005-06-14 14:50:00,16.83,16.84,16.82,16.82,289400.0,12.2745,12.2818,12.2673,12.2673,289400.0
2005-06-14 14:55:00,16.82,16.84,16.82,16.84,136100.0,12.2673,12.2818,12.2673,12.2818,136100.0
2005-06-14 15:00:00,16.84,16.84,16.83,16.84,64900.0,12.2818,12.2818,12.2745,12.2818,64900.0
2005-06-14 15:05:00,16.84,16.88,16.83,16.86,482900.0,12.2818,12.311,12.2745,12.2964,482900.0
2005-06-14 15:10:00,16.85,16.86,16.85,16.86,108800.0,12.2891,12.2964,12.2891,12.2964,108800.0
2005-06-14 15:15:00,16.85,16.88,16.85,16.87,200900.0,12.2891,12.311,12.2891,12.3037,200900.0
2005-06-14 15:20:00,16.88,16.89,16.87,16.87,309100.0,12.311,12.3183,12.3037,12.3037,309100.0
2005-06-14 15:25:00,16.88,16.88,16.86,16.86,163400.0,12.311,12.311,12.2964,12.2964,163400.0
2005-06-14 15:30:00,16.86,16.86,16.83,16.85,368900.0,12.2964,12.2964,12.2745,12.2891,368900.0
2005-06-14 15:35:00,16.85,16.87,16.84,16.86,191800.0,12.2891,12.3037,12.2818,12.2964,191800.0
2005-06-14 15:40:00,16.86,16.88,16.85,16.87,325900.0,12.2964,12.311,12.2891,12.3037,325900.0
2005-06-14 15:45:00,16.87,16.88,16.86,16.87,181200.0,12.3037,12.311,12.2964,12.3037,181200.0
2005-06-14 15:50:00,16.87,16.91,16.86,16.9,485400.0,12.3037,12.3329,12.2964,12.3256,485400.0
2005-06-14 15:55:00,16.9,16.91,16.88,16.9,604700.0,12.3256,12.3329,12.311,12.3256,604700.0
2005-06-15 09:30:00,16.96,17.01,16.95,17.0,533200.0,12.3694,12.4058,12.3621,12.3985,533200.0
2005-06-15 09:35:00,17.0,17.02,16.96,16.98,476000.0,12.3985,12.4131,12.3694,12.3839,476000.0
2005-06-15 09:40:00,16.98,17.02,16.96,16.97,301400.0,12.3839,12.4131,12.3694,12.3767,301400.0
2005-06-15 09:45:00,16.97,16.99,16.93,16.94,297000.0,12.3767,12.3912,12.3475,12.3548,297000.0
2005-06-15 09:50:00,16.94,16.95,16.88,16.9,382500.0,12.3548,12.3621,12.311,12.3256,382500.0
2005-06-15 09:55:00,16.91,16.92,16.88,16.88,339200.0,12.3329,12.3402,12.311,12.311,339200.0
2005-06-15 10:00:00,16.88,16.9,16.85,16.87,547400.0,12.311,12.3256,12.2891,12.3037,547400.0
2005-06-15 10:05:00,16.87,16.87,16.73,16.73,636300.0,12.3037,12.3037,12.2016,12.2016,636300.0
2005-06-15 10:10:00,16.73,16.78,16.72,16.74,704000.0,12.2016,12.2381,12.1943,12.2089,704000.0
2005-06-15 10:15:00,16.74,16.74,16.69,16.71,457600.0,12.2089,12.2089,12.1724,12.187,457600.0
2005-06-15 10:20:00,16.71,16.74,16.7,16.71,212000.0,12.187,12.2089,12.1797,12.187,212000.0
2005-06-15 10:25:00,16.72,16.93,16.7,16.73,328200.0,12.1943,12.3475,12.1797,12.2016,328200.0
2005-06-15 10:30:00,16.73,16.73,16.63,16.63,686500.0,12.2016,12.2016,12.1287,12.1287,686500.0
2005-06-15 10:35:00,16.64,16.98,16.58,16.58,664600.0,12.136,12.3839,12.0922,12.0922,664600.0
2005-06-15 10:40:00,16.58,16.64,16.58,16.61,326500.0,12.0922,12.136,12.0922,12.1141,326500.0
2005-06-15 10:45:00,16.61,16.62,16.56,16.57,347400.0,12.1141,12.1214,12.0776,12.0849,347400.0
2005-06-15 10:50:00,16.58,16.59,16.52,16.53,507300.0,12.0922,12.0995,12.0485,12.0558,507300.0
2005-06-15 10:55:00,16.54,16.56,16.51,16.55,381100.0,12.063,12.0776,12.0412,12.0703,381100.0
2005-06-15 11:00:00,16.56,16.59,16.55,16.59,208600.0,12.0776,12.0995,12.0703,12.0995,208600.0
2005-06-15 11:05:00,16.59,16.66,16.58,16.66,353500.0,12.0995,12.1506,12.0922,12.1506,353500.0
2005-06-15 11:10:00,16.65,16.67,16.64,16.65,322300.0,12.1433,12.1579,12.136,12.1433,322300.0
2005-06-15 11:15:00,16.66,16.66,16.6,16.6,309300.0,12.1506,12.1506,12.1068,12.1068,309300.0
2005-06-15 11:20:00,16.6,16.64,16.6,16.63,265900.0,12.1068,12.136,12.1068,12.1287,265900.0
2005-06-15 11:25:00,16.63,16.63,16.57,16.59,230600.0,12.1287,12.1287,12.0849,12.0995,230600.0
2005-06-15 11:30:00,16.6,16.61,16.57,16.58,137000.0,12.1068,12.1141,12.0849,12.0922,137000.0
2005-06-15 11:35:00,16.58,16.59,16.56,16.58,144700.0,12.0922,12.0995,12.0776,12.0922,144700.0
2005-06-15 11:40:00,16.59,16.6,16.58,16.59,128400.0,12.0995,12.1068,12.0922,12.0995,128400.0
2005-06-15 11:45:00,16.59,16.6,16.56,16.56,390100.0,12.0995,12.1068,12.0776,12.0776,390100.0
2005-06-15 11:50:00,16.56,16.57,16.53,16.56,165000.0,12.0776,12.0849,12.0558,12.0776,165000.0
2005-06-15 11:55:00,16.56,16.56,16.54,16.55,137100.0,12.0776,12.0776,12.063,12.0703,137100.0
2005-06-15 12:00:00,16.55,16.58,16.54,16.56,142000.0,12.0703,12.0922,12.063,12.0776,142000.0
2005-06-15 12:05:00,16.57,16.6,16.56,16.6,242700.0,12.0849,12.1068,12.0776,12.1068,242700.0
2005-06-15 12:10:00,16.61,16.61,16.59,16.6,108100.0,12.1141,12.1141,12.0995,12.1068,108100.0
2005-06-15 12:15:00,16.59,16.6,16.58,16.58,61300.0,12.0995,12.1068,12.0922,12.0922,61300.0
2005-06-15 12:20:00,16.58,16.59,16.57,16.58,52900.0,12.0922,12.0995,12.0849,12.0922,52900.0
2005-06-15 12:25:00,16.58,16.61,16.58,16.6,173100.0,12.0922,12.1141,12.0922,12.1068,173100.0
2005-06-15 12:30:00,16.6,16.65,16.59,16.64,180900.0,12.1068,12.1433,12.0995,12.136,180900.0
2005-06-15 12:35:00,16.64,16.67,16.62,16.66,238000.0,12.136,12.1579,12.1214,12.1506,238000.0
2005-06-15 12:40:00,16.66,16.68,16.65,16.66,127500.0,12.1506,12.1651,12.1433,12.1506,127500.0
2005-06-15 12:45:00,16.67,16.71,16.66,16.69,289000.0,12.1579,12.187,12.1506,12.1724,289000.0
2005-06-15 12:50:00,16.69,16.69,16.66,16.66,109900.0,12.1724,12.1724,12.1506,12.1506,109900.0
2005-06-15 12:55:00,16.67,16.67,16.65,16.66,82800.0,12.1579,12.1579,12.1433,12.1506,82800.0
2005-06-15 13:00:00,16.66,16.68,16.66,16.68,83400.0,12.1506,12.1651,12.1506,12.1651,83400.0
2005-06-15 13:05:00,16.67,16.69,16.66,16.68,104600.0,12.1579,12.1724,12.1506,12.1651,104600.0
2005-06-15 13:10:00,16.67,16.68,16.66,16.66,56500.0,12.1579,12.1651,12.1506,12.1506,56500.0
2005-06-15 13:15:00,16.66,16.67,16.65,16.66,49700.0,12.1506,12.1579,12.1433,12.1506,49700.0
2005-06-15 13:20:00,16.66,16.67,16.65,16.66,85800.0,12.1506,12.1579,12.1433,12.1506,85800.0
2005-06-15 13:25:00,16.65,16.65,16.62,16.63,191100.0,12.1433,12.1433,12.1214,12.1287,191100.0
2005-06-15 13:30:00,16.63,16.63,16.6,16.61,77600.0,12.1287,12.1287,12.1068,12.1141,77600.0
2005-06-15 13:35:00,16.61,16.62,16.61,16.62,44700.0,12.1141,12.1214,12.1141,12.1214,44700.0
2005-06-15 13:40:00,16.61,16.61,16.59,16.59,267300.0,12.1141,12.1141,12.0995,12.0995,267300.0
2005-06-15 13:45:00,16.59,16.62,16.59,16.61,107800.0,12.0995,12.1214,12.0995,12.1141,107800.0
2005-06-15 13:50:00,16.61,16.63,16.61,16.62,72500.0,12.1141,12.1287,12.1141,12.1214,72500.0
2005-06-15 13:55:00,16.62,16.64,16.61,16.62,283900.0,12.1214,12.136,12.1141,12.1214,283900.0
2005-06-15 14:00:00,16.62,16.66,16.61,16.66,235900.0,12.1214,12.1506,12.1141,12.1506,235900.0
2005-06-15 14:05:00,16.65,16.68,16.65,16.67,271400.0,12.1433,12.1651,12.1433,12.1579,271400.0
2005-06-15 14:10:00,16.67,16.68,16.66,16.67,132900.0,12.1579,12.1651,12.1506,12.1579,132900.0
2005-06-15 14:15:00,16.66,16.75,16.66,16.75,278600.0,12.1506,12.2162,12.1506,12.2162,278600.0
2005-06-15 14:20:00,16.74,16.75,16.7,16.71,205700.0,12.2089,12.2162,12.1797,12.187,205700.0
2005-06-15 14:25:00,16.7,16.75,16.69,16.74,334900.0,12.1797,12.2162,12.1724,12.2089,334900.0
2005-06-15 14:30:00,16.74,16.76,16.73,16.74,228700.0,12.2089,12.2235,12.2016,12.2089,228700.0
2005-06-15 14:35:00,16.74,16.76,16.73,16.73,253300.0,12.2089,12.2235,12.2016,12.2016,253300.0
2005-06-15 14:40:00,16.73,16.75,16.72,16.74,283000.0,12.2016,12.2162,12.1943,12.2089,283000.0
2005-06-15 14:45:00,16.73,16.78,16.72,16.75,493100.0,12.2016,12.2381,12.1943,12.2162,493100.0
2005-06-15 14:50:00,16.75,16.79,16.74,16.77,487800.0,12.2162,12.2454,12.2089,12.2308,487800.0
2005-06-15 14:55:00,16.77,16.78,16.75,16.75,136800.0,12.2308,12.2381,12.2162,12.2162,136800.0
2005-06-15 15:00:00,16.76,16.76,16.74,16.74,247200.0,12.2235,12.2235,12.2089,12.2089,247200.0
2005-06-15 15:05:00,16.74,16.77,16.73,16.76,214200.0,12.2089,12.2308,12.2016,12.2235,214200.0
2005-06-15 15:10:00,16.76,16.79,16.76,16.79,390000.0,12.2235,12.2454,12.2235,12.2454,390000.0
2005-06-15 15:15:00,16.78,16.8,16.77,16.78,399200.0,12.2381,12.2527,12.2308,12.2381,399200.0
2005-06-15 15:20:00,16.78,16.83,16.78,16.83,298700.0,12.2381,12.2745,12.2381,12.2745,298700.0
2005-06-15 15:25:00,16.82,16.85,16.81,16.84,409800.0,12.2673,12.2891,12.26,12.2818,409800.0
2005-06-15 15:30:00,16.84,16.89,16.83,16.87,452300.0,12.2818,12.3183,12.2745,12.3037,452300.0
2005-06-15 15:35:00,16.88,16.9,16.85,16.86,642600.0,12.311,12.3256,12.2891,12.2964,642600.0
2005-06-15 15:40:00,16.85,16.9,16.85,16.88,422800.0,12.2891,12.3256,12.2891,12.311,422800.0
2005-06-15 15:45:00,16.89,16.9,16.88,16.89,487600.0,12.3183,12.3256,12.311,12.3183,487600.0
2005-06-15 15:50:00,16.89,16.92,16.89,16.9,552900.0,12.3183,12.3402,12.3183,12.3256,552900.0
2005-06-15 15:55:00,16.9,16.91,16.88,16.9,673300.0,12.3256,12.3329,12.311,12.3256,673300.0
2005-06-16 09:30:00,16.88,16.93,16.87,16.93,501600.0,12.311,12.3475,12.3037,12.3475,501600.0
2005-06-16 09:35:00,16.93,17.05,16.93,17.03,555000.0,12.3475,12.435,12.3475,12.4204,555000.0
2005-06-16 09:40:00,17.04,17.1,17.02,17.09,614900.0,12.4277,12.4715,12.4131,12.4642,614900.0
2005-06-16 09:45:00,17.1,17.16,17.03,17.14,950200.0,12.4715,12.5152,12.4204,12.5006,950200.0
2005-06-16 09:50:00,17.15,17.15,17.08,17.11,728600.0,12.5079,12.5079,12.4569,12.4788,728600.0
2005-06-16 09:55:00,17.11,17.12,17.08,17.08,375500.0,12.4788,12.4861,12.4569,12.4569,375500.0
2005-06-16 10:00:00,17.08,17.16,17.08,17.14,614200.0,12.4569,12.5152,12.4569,12.5006,614200.0
2005-06-16 10:05:00,17.14,17.14,17.07,17.07,411900.0,12.5006,12.5006,12.4496,12.4496,411900.0
2005-06-16 10:10:00,17.07,17.08,17.05,17.06,424500.0,12.4496,12.4569,12.435,12.4423,424500.0
2005-06-16 10:15:00,17.06,17.07,17.05,17.05,172200.0,12.4423,12.4496,12.435,12.435,172200.0
2005-06-16 10:20:00,17.05,17.05,17.02,17.05,391000.0,12.435,12.435,12.4131,12.435,391000.0
2005-06-16 10:25:00,17.04,17.09,17.04,17.08,301100.0,12.4277,12.4642,12.4277,12.4569,301100.0
2005-06-16 10:30:00,17.08,17.09,17.06,17.07,142300.0,12.4569,12.4642,12.4423,12.4496,142300.0
2005-06-16 10:35:00,17.07,17.1,17.05,17.06,435800.0,12.4496,12.4715,12.435,12.4423,435800.0
2005-06-16 10:40:00,17.06,17.16,17.06,17.16,557500.0,12.4423,12.5152,12.4423,12.5152,557500.0
2005-06-16 10:45:00,17.17,17.17,17.1,17.12,725900.0,12.5225,12.5225,12.4715,12.4861,725900.0
2005-06-16 10:50:00,17.12,17.13,17.08,17.11,301600.0,12.4861,12.4933,12.4569,12.4788,301600.0
2005-06-16 10:55:00,17.11,17.12,17.06,17.08,413400.0,12.4788,12.4861,12.4423,12.4569,413400.0
2005-06-16 11:00:00,17.09,17.09,17.06,17.06,91700.0,12.4642,12.4642,12.4423,12.4423,91700.0
2005-06-16 11:05:00,17.06,17.09,17.06,17.07,155700.0,12.4423,12.4642,12.4423,12.4496,155700.0
2005-06-16 11:10:00,17.07,17.07,17.0,17.0,567700.0,12.4496,12.4496,12.3985,12.3985,567700.0
2005-06-16 11:15:00,17.01,17.03,16.99,16.99,691700.0,12.4058,12.4204,12.3912,12.3912,691700.0
2005-06-16 11:20:00,16.99,17.04,16.99,17.03,530600.0,12.3912,12.4277,12.3912,12.4204,530600.0
2005-06-16 11:25:00,17.03,17.04,17.0,17.02,194200.0,12.4204,12.4277,12.3985,12.4131,194200.0
2005-06-16 11:30:00,17.03,17.05,17.02,17.03,81400.0,12.4204,12.435,12.4131,12.4204,81400.0
2005-06-16 11:35:00,17.03,17.05,17.03,17.05,144900.0,12.4204,12.435,12.4204,12.435,144900.0
2005-06-16 11:40:00,17.04,17.05,17.02,17.02,87700.0,12.4277,12.435,12.4131,12.4131,87700.0
2005-06-16 11:45:00,17.02,17.06,17.02,17.03,307900.0,12.4131,12.4423,12.4131,12.4204,307900.0
2005-06-16 11:50:00,17.03,17.04,17.03,17.04,74100.0,12.4204,12.4277,12.4204,12.4277,74100.0
2005-06-16 11:55:00,17.04,17.04,17.03,17.04,129500.0,12.4277,12.4277,12.4204,12.4277,129500.0
2005-06-16 12:00:00,17.03,17.05,17.0,17.0,422400.0,12.4204,12.435,12.3985,12.3985,422400.0
2005-06-16 12:05:00,17.01,17.01,16.98,16.99,306900.0,12.4058,12.4058,12.3839,12.3912,306900.0
2005-06-16 12:10:00,16.99,16.99,16.92,16.93,579600.0,12.3912,12.3912,12.3402,12.3475,579600.0
2005-06-16 12:15:00,16.93,16.97,16.93,16.96,315100.0,12.3475,12.3767,12.3475,12.3694,315100.0
2005-06-16 12:20:00,16.96,16.97,16.96,16.97,84500.0,12.3694,12.3767,12.3694,12.3767,84500.0
2005-06-16 12:25:00,16.96,16.97,16.95,16.95,103600.0,12.3694,12.3767,12.3621,12.3621,103600.0
2005-06-16 12:30:00,16.94,16.96,16.94,16.94,154000.0,12.3548,12.3694,12.3548,12.3548,154000.0
2005-06-16 12:35:00,16.94,17.01,16.94,17.01,208500.0,12.3548,12.4058,12.3548,12.4058,208500.0
2005-06-16 12:40:00,17.01,17.01,16.98,16.99,81800.0,12.4058,12.4058,12.3839,12.3912,81800.0
2005-06-16 12:45:00,16.99,16.99,16.96,16.97,207100.0,12.3912,12.3912,12.3694,12.3767,207100.0
2005-06-16 12:50:00,16.98,16.98,16.97,16.97,33600.0,12.3839,12.3839,12.3767,12.3767,33600.0
2005-06-16 12:55:00,16.97,16.98,16.97,16.98,25800.0,12.3767,12.3839,12.3767,12.3839,25800.0
2005-06-16 13:00:00,16.97,16.98,16.94,16.96,184600.0,12.3767,12.3839,12.3548,12.3694,184600.0
2005-06-16 13:05:00,16.96,16.96,16.94,16.94,160500.0,12.3694,12.3694,12.3548,12.3548,160500.0
2005-06-16 13:10:00,16.94,16.96,16.94,16.95,131500.0,12.3548,12.3694,12.3548,12.3621,131500.0
2005-06-16 13:15:00,16.95,16.96,16.94,16.94,112600.0,12.3621,12.3694,12.3548,12.3548,112600.0
2005-06-16 13:20:00,16.94,16.96,16.94,16.95,99200.0,12.3548,12.3694,12.3548,12.3621,99200.0
2005-06-16 13:25:00,16.96,16.96,16.95,16.95,27900.0,12.3694,12.3694,12.3621,12.3621,27900.0
2005-06-16 13:30:00,16.95,16.97,16.95,16.96,129700.0,12.3621,12.3767,12.3621,12.3694,129700.0
2005-06-16 13:35:00,16.96,16.97,16.94,16.95,207500.0,12.3694,12.3767,12.3548,12.3621,207500.0
2005-06-16 13:40:00,16.94,16.95,16.94,16.95,11000.0,12.3548,12.3621,12.3548,12.3621,11000.0
2005-06-16 13:45:00,16.94,16.95,16.91,16.92,96900.0,12.3548,12.3621,12.3329,12.3402,96900.0
2005-06-16 13:50:00,16.92,16.92,16.91,16.91,91700.0,12.3402,12.3402,12.3329,12.3329,91700.0
2005-06-16 13:55:00,16.91,16.92,16.9,16.92,178200.0,12.3329,12.3402,12.3256,12.3402,178200.0
2005-06-16 14:00:00,16.91,16.92,16.9,16.91,217100.0,12.3329,12.3402,12.3256,12.3329,217100.0
2005-06-16 14:05:00,16.91,16.95,16.9,16.92,364200.0,12.3329,12.3621,12.3256,12.3402,364200.0
2005-06-16 14:10:00,16.92,16.93,16.88,16.89,418700.0,12.3402,12.3475,12.311,12.3183,418700.0
2005-06-16 14:15:00,16.89,16.91,16.78,16.78,769200.0,12.3183,12.3329,12.2381,12.2381,769200.0
2005-06-16 14:20:00,16.78,16.85,16.75,16.85,1104800.0,12.2381,12.2891,12.2162,12.2891,1104800.0
2005-06-16 14:25:00,16.85,16.86,16.8,16.85,541500.0,12.2891,12.2964,12.2527,12.2891,541500.0
2005-06-16 14:30:00,16.85,16.88,16.84,16.85,540400.0,12.2891,12.311,12.2818,12.2891,540400.0
2005-06-16 14:35:00,16.85,16.85,16.81,16.84,295900.0,12.2891,12.2891,12.26,12.2818,295900.0
2005-06-16 14:40:00,16.84,16.86,16.83,16.85,261400.0,12.2818,12.2964,12.2745,12.2891,261400.0
2005-06-16 14:45:00,16.85,16.85,16.79,16.82,288100.0,12.2891,12.2891,12.2454,12.2673,288100.0
2005-06-16 14:50:00,16.82,16.82,16.8,16.81,175200.0,12.2673,12.2673,12.2527,12.26,175200.0
2005-06-16 14:55:00,16.81,16.84,16.81,16.83,148600.0,12.26,12.2818,12.26,12.2745,148600.0
2005-06-16 15:00:00,16.84,16.85,16.82,16.85,308600.0,12.2818,12.2891,12.2673,12.2891,308600.0
2005-06-16 15:05:00,16.85,16.85,16.79,16.8,382800.0,12.2891,12.2891,12.2454,12.2527,382800.0
2005-06-16 15:10:00,16.8,16.82,16.79,16.81,449700.0,12.2527,12.2673,12.2454,12.26,449700.0
2005-06-16 15:15:00,16.81,16.85,16.81,16.83,386800.0,12.26,12.2891,12.26,12.2745,386800.0
2005-06-16 15:20:00,16.84,16.85,16.82,16.82,195500.0,12.2818,12.2891,12.2673,12.2673,195500.0
2005-06-16 15:25:00,16.82,16.86,16.82,16.86,265100.0,12.2673,12.2964,12.2673,12.2964,265100.0
2005-06-16 15:30:00,16.86,16.9,16.84,16.88,494900.0,12.2964,12.3256,12.2818,12.311,494900.0
2005-06-16 15:35:00,16.88,16.89,16.86,16.88,432500.0,12.311,12.3183,12.2964,12.311,432500.0
2005-06-16 15:40:00,16.87,16.88,16.84,16.86,407700.0,12.3037,12.311,12.2818,12.2964,407700.0
2005-06-16 15:45:00,16.86,16.88,16.84,16.88,278800.0,12.2964,12.311,12.2818,12.311,278800.0
2005-06-16 15:50:00,16.88,16.9,16.87,16.89,390300.0,12.311,12.3256,12.3037,12.3183,390300.0
2005-06-16 15:55:00,16.88,16.9,16.85,16.86,616900.0,12.311,12.3256,12.2891,12.2964,616900.0
2005-06-17 09:30:00,17.17,17.17,16.93,17.01,8608300.0,12.5225,12.5225,12.3475,12.4058,8608300.0
2005-06-17 09:35:00,17.01,17.04,16.96,16.97,519000.0,12.4058,12.4277,12.3694,12.3767,519000.0
2005-06-17 09:40:00,16.96,16.99,16.92,16.93,478400.0,12.3694,12.3912,12.3402,12.3475,478400.0
2005-06-17 09:45:00,16.93,17.03,16.91,17.0,477500.0,12.3475,12.4204,12.3329,12.3985,477500.0
2005-06-17 09:50:00,17.0,17.01,16.96,16.96,185900.0,12.3985,12.4058,12.3694,12.3694,185900.0
2005-06-17 09:55:00,16.95,16.98,16.91,16.93,414300.0,12.3621,12.3839,12.3329,12.3475,414300.0
2005-06-17 10:00:00,16.93,16.95,16.91,16.94,369200.0,12.3475,12.3621,12.3329,12.3548,369200.0
2005-06-17 10:05:00,16.94,16.94,16.87,16.87,555100.0,12.3548,12.3548,12.3037,12.3037,555100.0
2005-06-17 10:10:00,16.87,16.89,16.83,16.83,525000.0,12.3037,12.3183,12.2745,12.2745,525000.0
2005-06-17 10:15:00,16.83,16.83,16.75,16.78,683000.0,12.2745,12.2745,12.2162,12.2381,683000.0
2005-06-17 10:20:00,16.79,16.89,16.77,16.83,470800.0,12.2454,12.3183,12.2308,12.2745,470800.0
2005-06-17 10:25:00,16.83,16.85,16.79,16.8,226400.0,12.2745,12.2891,12.2454,12.2527,226400.0
2005-06-17 10:30:00,16.8,16.84,16.79,16.83,185700.0,12.2527,12.2818,12.2454,12.2745,185700.0
2005-06-17 10:35:00,16.84,16.86,16.83,16.85,125100.0,12.2818,12.2964,12.2745,12.2891,125100.0
2005-06-17 10:40:00,16.86,16.86,16.82,16.83,285600.0,12.2964,12.2964,12.2673,12.2745,285600.0
2005-06-17 10:45:00,16.82,16.83,16.82,16.83,60800.0,12.2673,12.2745,12.2673,12.2745,60800.0
2005-06-17 10:50:00,16.82,16.87,16.8,16.83,327000.0,12.2673,12.3037,12.2527,12.2745,327000.0
2005-06-17 10:55:00,16.82,16.84,16.81,16.82,115600.0,12.2673,12.2818,12.26,12.2673,115600.0
2005-06-17 11:00:00,16.82,17.1,16.8,16.81,256400.0,12.2673,12.4715,12.2527,12.26,256400.0
2005-06-17 11:05:00,16.8,16.81,16.79,16.79,214300.0,12.2527,12.26,12.2454,12.2454,214300.0
2005-06-17 11:10:00,16.8,17.1,16.77,16.77,135900.0,12.2527,12.4715,12.2308,12.2308,135900.0
2005-06-17 11:15:00,16.76,16.81,16.76,16.8,233000.0,12.2235,12.26,12.2235,12.2527,233000.0
2005-06-17 11:20:00,16.8,16.82,16.77,16.82,210600.0,12.2527,12.2673,12.2308,12.2673,210600.0
2005-06-17 11:25:00,16.83,16.84,16.79,16.81,372400.0,12.2745,12.2818,12.2454,12.26,372400.0
2005-06-17 11:30:00,16.81,16.85,16.81,16.85,114100.0,12.26,12.2891,12.26,12.2891,114100.0
2005-06-17 11:35:00,16.84,16.87,16.81,16.82,466800.0,12.2818,12.3037,12.26,12.2673,466800.0
2005-06-17 11:40:00,16.82,16.84,16.81,16.81,159000.0,12.2673,12.2818,12.26,12.26,159000.0
2005-06-17 11:45:00,16.82,16.84,16.81,16.82,120100.0,12.2673,12.2818,12.26,12.2673,120100.0
2005-06-17 11:50:00,16.82,16.83,16.8,16.8,121400.0,12.2673,12.2745,12.2527,12.2527,121400.0
2005-06-17 11:55:00,16.81,16.86,16.8,16.84,298800.0,12.26,12.2964,12.2527,12.2818,298800.0
2005-06-17 12:00:00,16.84,16.87,16.84,16.86,211700.0,12.2818,12.3037,12.2818,12.2964,211700.0
2005-06-17 12:05:00,16.86,16.87,16.84,16.85,160700.0,12.2964,12.3037,12.2818,12.2891,160700.0
2005-06-17 12:10:00,16.85,16.87,16.85,16.87,195600.0,12.2891,12.3037,12.2891,12.3037,195600.0
2005-06-17 12:15:00,16.87,16.88,16.86,16.87,57000.0,12.3037,12.311,12.2964,12.3037,57000.0
2005-06-17 12:20:00,16.86,16.87,16.85,16.86,80600.0,12.2964,12.3037,12.2891,12.2964,80600.0
2005-06-17 12:25:00,16.87,16.87,16.84,16.85,70800.0,12.3037,12.3037,12.2818,12.2891,70800.0
2005-06-17 12:30:00,16.85,16.87,16.85,16.86,31200.0,12.2891,12.3037,12.2891,12.2964,31200.0
2005-06-17 12:35:00,16.86,16.88,16.85,16.86,103300.0,12.2964,12.311,12.2891,12.2964,103300.0
2005-06-17 12:40:00,16.87,16.87,16.85,16.86,44300.0,12.3037,12.3037,12.2891,12.2964,44300.0
2005-06-17 12:45:00,16.86,16.86,16.85,16.86,77400.0,12.2964,12.2964,12.2891,12.2964,77400.0
2005-06-17 12:50:00,16.85,16.87,16.85,16.87,49300.0,12.2891,12.3037,12.2891,12.3037,49300.0
2005-06-17 12:55:00,16.86,16.87,16.86,16.86,10700.0,12.2964,12.3037,12.2964,12.2964,10700.0
2005-06-17 13:00:00,16.86,16.87,16.85,16.87,136300.0,12.2964,12.3037,12.2891,12.3037,136300.0
2005-06-17 13:05:00,16.87,16.89,16.87,16.89,254800.0,12.3037,12.3183,12.3037,12.3183,254800.0
2005-06-17 13:10:00,16.89,16.95,16.87,16.95,586700.0,12.3183,12.3621,12.3037,12.3621,586700.0
2005-06-17 13:15:00,16.96,16.96,16.93,16.94,214300.0,12.3694,12.3694,12.3475,12.3548,214300.0
2005-06-17 13:20:00,16.93,16.97,16.93,16.96,177900.0,12.3475,12.3767,12.3475,12.3694,177900.0
2005-06-17 13:25:00,16.96,16.97,16.93,16.94,159800.0,12.3694,12.3767,12.3475,12.3548,159800.0
2005-06-17 13:30:00,16.93,16.94,16.9,16.93,472800.0,12.3475,12.3548,12.3256,12.3475,472800.0
2005-06-17 13:35:00,16.93,16.95,16.9,16.92,369100.0,12.3475,12.3621,12.3256,12.3402,369100.0
2005-06-17 13:40:00,16.92,16.94,16.91,16.93,89700.0,12.3402,12.3548,12.3329,12.3475,89700.0
2005-06-17 13:45:00,16.93,16.94,16.91,16.91,114000.0,12.3475,12.3548,12.3329,12.3329,114000.0
2005-06-17 13:50:00,16.91,16.92,16.89,16.9,107500.0,12.3329,12.3402,12.3183,12.3256,107500.0
2005-06-17 13:55:00,16.91,16.92,16.9,16.92,58600.0,12.3329,12.3402,12.3256,12.3402,58600.0
2005-06-17 14:00:00,16.91,16.92,16.91,16.91,62400.0,12.3329,12.3402,12.3329,12.3329,62400.0
2005-06-17 14:05:00,16.92,16.95,16.91,16.93,183100.0,12.3402,12.3621,12.3329,12.3475,183100.0
2005-06-17 14:10:00,16.93,16.94,16.86,16.86,170300.0,12.3475,12.3548,12.2964,12.2964,170300.0
2005-06-17 14:15:00,16.87,16.91,16.87,16.9,166500.0,12.3037,12.3329,12.3037,12.3256,166500.0
2005-06-17 14:20:00,16.9,16.91,16.87,16.89,240100.0,12.3256,12.3329,12.3037,12.3183,240100.0
2005-06-17 14:25:00,16.88,16.9,16.84,16.89,820600.0,12.311,12.3256,12.2818,12.3183,820600.0
2005-06-17 14:30:00,16.89,16.89,16.88,16.89,133500.0,12.3183,12.3183,12.311,12.3183,133500.0
2005-06-17 14:35:00,16.89,16.93,16.89,16.9,307500.0,12.3183,12.3475,12.3183,12.3256,307500.0
2005-06-17 14:40:00,16.9,16.91,16.89,16.91,390000.0,12.3256,12.3329,12.3183,12.3329,390000.0
2005-06-17 14:45:00,16.91,16.93,16.91,16.91,267300.0,12.3329,12.3475,12.3329,12.3329,267300.0
2005-06-17 14:50:00,16.91,16.93,16.91,16.91,245600.0,12.3329,12.3475,12.3329,12.3329,245600.0
2005-06-17 14:55:00,16.91,16.93,16.91,16.93,115800.0,12.3329,12.3475,12.3329,12.3475,115800.0
2005-06-17 15:00:00,16.92,16.97,16.92,16.94,287700.0,12.3402,12.3767,12.3402,12.3548,287700.0
2005-06-17 15:05:00,16.94,16.98,16.92,16.96,421300.0,12.3548,12.3839,12.3402,12.3694,421300.0
2005-06-17 15:10:00,16.96,16.98,16.93,16.97,256700.0,12.3694,12.3839,12.3475,12.3767,256700.0
2005-06-17 15:15:00,16.96,16.98,16.96,16.98,91400.0,12.3694,12.3839,12.3694,12.3839,91400.0
2005-06-17 15:20:00,16.98,16.98,16.97,16.97,111500.0,12.3839,12.3839,12.3767,12.3767,111500.0
2005-06-17 15:25:00,16.97,16.97,16.94,16.94,198300.0,12.3767,12.3767,12.3548,12.3548,198300.0
2005-06-17 15:30:00,16.95,16.98,16.94,16.97,288100.0,12.3621,12.3839,12.3548,12.3767,288100.0
2005-06-17 15:35:00,16.98,16.98,16.96,16.97,301200.0,12.3839,12.3839,12.3694,12.3767,301200.0
2005-06-17 15:40:00,16.97,17.0,16.96,16.97,110400.0,12.3767,12.3985,12.3694,12.3767,110400.0
2005-06-17 15:45:00,16.97,16.97,16.95,16.95,189700.0,12.3767,12.3767,12.3621,12.3621,189700.0
2005-06-17 15:50:00,16.95,16.96,16.93,16.94,885400.0,12.3621,12.3694,12.3475,12.3548,885400.0
2005-06-17 15:55:00,16.93,16.95,16.91,16.91,931200.0,12.3475,12.3621,12.3329,12.3329,931200.0
2005-06-20 09:30:00,16.7,16.77,16.67,16.75,715600.0,12.1797,12.2308,12.1579,12.2162,715600.0
2005-06-20 09:35:00,16.76,16.82,16.75,16.82,293900.0,12.2235,12.2673,12.2162,12.2673,293900.0
2005-06-20 09:40:00,16.83,16.83,16.76,16.83,179700.0,12.2745,12.2745,12.2235,12.2745,179700.0
2005-06-20 09:45:00,16.82,16.82,16.78,16.8,153500.0,12.2673,12.2673,12.2381,12.2527,153500.0
2005-06-20 09:50:00,16.8,16.8,16.72,16.77,223200.0,12.2527,12.2527,12.1943,12.2308,223200.0
2005-06-20 09:55:00,16.77,16.77,16.74,16.76,168500.0,12.2308,12.2308,12.2089,12.2235,168500.0
2005-06-20 10:00:00,16.75,16.75,16.7,16.71,309000.0,12.2162,12.2162,12.1797,12.187,309000.0
2005-06-20 10:05:00,16.71,16.73,16.66,16.68,202900.0,12.187,12.2016,12.1506,12.1651,202900.0
2005-06-20 10:10:00,16.67,16.7,16.66,16.69,235700.0,12.1579,12.1797,12.1506,12.1724,235700.0
2005-06-20 10:15:00,16.68,16.7,16.67,16.69,213700.0,12.1651,12.1797,12.1579,12.1724,213700.0
2005-06-20 10:20:00,16.69,16.76,16.69,16.74,327100.0,12.1724,12.2235,12.1724,12.2089,327100.0
2005-06-20 10:25:00,16.74,16.74,16.68,16.71,267000.0,12.2089,12.2089,12.1651,12.187,267000.0
2005-06-20 10:30:00,16.71,16.73,16.69,16.7,220100.0,12.187,12.2016,12.1724,12.1797,220100.0
2005-06-20 10:35:00,16.71,16.81,16.69,16.8,388800.0,12.187,12.26,12.1724,12.2527,388800.0
2005-06-20 10:40:00,16.8,16.8,16.72,16.72,202800.0,12.2527,12.2527,12.1943,12.1943,202800.0
2005-06-20 10:45:00,16.72,16.74,16.72,16.73,138200.0,12.1943,12.2089,12.1943,12.2016,138200.0
2005-06-20 10:50:00,16.72,16.72,16.68,16.68,262800.0,12.1943,12.1943,12.1651,12.1651,262800.0
2005-06-20 10:55:00,16.69,16.72,16.68,16.71,109600.0,12.1724,12.1943,12.1651,12.187,109600.0
2005-06-20 11:00:00,16.71,16.72,16.68,16.71,161400.0,12.187,12.1943,12.1651,12.187,161400.0
2005-06-20 11:05:00,16.71,16.75,16.68,16.73,392200.0,12.187,12.2162,12.1651,12.2016,392200.0
2005-06-20 11:10:00,16.72,16.74,16.67,16.67,489200.0,12.1943,12.2089,12.1579,12.1579,489200.0
2005-06-20 11:15:00,16.67,16.69,16.67,16.68,92100.0,12.1579,12.1724,12.1579,12.1651,92100.0
2005-06-20 11:20:00,16.68,16.71,16.68,16.7,136400.0,12.1651,12.187,12.1651,12.1797,136400.0
2005-06-20 11:25:00,16.71,16.73,16.68,16.71,141900.0,12.187,12.2016,12.1651,12.187,141900.0
2005-06-20 11:30:00,16.7,16.72,16.69,16.7,56100.0,12.1797,12.1943,12.1724,12.1797,56100.0
2005-06-20 11:35:00,16.7,16.71,16.69,16.7,263700.0,12.1797,12.187,12.1724,12.1797,263700.0
2005-06-20 11:40:00,16.7,16.7,16.68,16.69,77300.0,12.1797,12.1797,12.1651,12.1724,77300.0
2005-06-20 11:45:00,16.68,16.7,16.67,16.69,136200.0,12.1651,12.1797,12.1579,12.1724,136200.0
2005-06-20 11:50:00,16.69,16.7,16.68,16.7,63800.0,12.1724,12.1797,12.1651,12.1797,63800.0
2005-06-20 11:55:00,16.7,16.75,16.7,16.74,236100.0,12.1797,12.2162,12.1797,12.2089,236100.0
2005-06-20 12:00:00,16.75,16.78,16.7,16.73,252400.0,12.2162,12.2381,12.1797,12.2016,252400.0
2005-06-20 12:05:00,16.73,16.73,16.71,16.72,149500.0,12.2016,12.2016,12.187,12.1943,149500.0
2005-06-20 12:10:00,16.72,16.73,16.71,16.71,184900.0,12.1943,12.2016,12.187,12.187,184900.0
2005-06-20 12:15:00,16.71,16.73,16.71,16.71,115000.0,12.187,12.2016,12.187,12.187,115000.0
2005-06-20 12:20:00,16.71,16.75,16.7,16.74,254700.0,12.187,12.2162,12.1797,12.2089,254700.0
2005-06-20 12:25:00,16.74,16.77,16.73,16.75,405300.0,12.2089,12.2308,12.2016,12.2162,405300.0
2005-06-20 12:30:00,16.75,16.75,16.73,16.74,116500.0,12.2162,12.2162,12.2016,12.2089,116500.0
2005-06-20 12:35:00,16.74,16.75,16.72,16.73,94500.0,12.2089,12.2162,12.1943,12.2016,94500.0
2005-06-20 12:40:00,16.73,16.73,16.72,16.72,49500.0,12.2016,12.2016,12.1943,12.1943,49500.0
2005-06-20 12:45:00,16.72,16.73,16.71,16.72,46700.0,12.1943,12.2016,12.187,12.1943,46700.0
2005-06-20 12:50:00,16.71,16.73,16.7,16.71,211100.0,12.187,12.2016,12.1797,12.187,211100.0
2005-06-20 12:55:00,16.72,16.74,16.71,16.73,111200.0,12.1943,12.2089,12.187,12.2016,111200.0
2005-06-20 13:00:00,16.74,16.74,16.68,16.69,166300.0,12.2089,12.2089,12.1651,12.1724,166300.0
2005-06-20 13:05:00,16.7,16.7,16.67,16.68,119900.0,12.1797,12.1797,12.1579,12.1651,119900.0
2005-06-20 13:10:00,16.68,16.7,16.68,16.69,87800.0,12.1651,12.1797,12.1651,12.1724,87800.0
2005-06-20 13:15:00,16.69,16.71,16.69,16.69,77500.0,12.1724,12.187,12.1724,12.1724,77500.0
2005-06-20 13:20:00,16.69,16.71,16.69,16.7,100700.0,12.1724,12.187,12.1724,12.1797,100700.0
2005-06-20 13:25:00,16.69,16.71,16.68,16.68,153400.0,12.1724,12.187,12.1651,12.1651,153400.0
2005-06-20 13:30:00,16.69,16.69,16.66,16.67,320000.0,12.1724,12.1724,12.1506,12.1579,320000.0
2005-06-20 13:35:00,16.67,16.68,16.65,16.66,327500.0,12.1579,12.1651,12.1433,12.1506,327500.0
2005-06-20 13:40:00,16.67,16.7,16.67,16.68,148100.0,12.1579,12.1797,12.1579,12.1651,148100.0
2005-06-20 13:45:00,16.68,16.71,16.66,16.67,255700.0,12.1651,12.187,12.1506,12.1579,255700.0
2005-06-20 13:50:00,16.68,16.7,16.67,16.69,58200.0,12.1651,12.1797,12.1579,12.1724,58200.0
2005-06-20 13:55:00,16.68,16.69,16.66,16.66,90500.0,12.1651,12.1724,12.1506,12.1506,90500.0
2005-06-20 14:00:00,16.67,16.68,16.66,16.66,149800.0,12.1579,12.1651,12.1506,12.1506,149800.0
2005-06-20 14:05:00,16.66,16.66,16.62,16.62,414600.0,12.1506,12.1506,12.1214,12.1214,414600.0
2005-06-20 14:10:00,16.62,16.64,16.61,16.63,161700.0,12.1214,12.136,12.1141,12.1287,161700.0
2005-06-20 14:15:00,16.64,16.66,16.62,16.66,151600.0,12.136,12.1506,12.1214,12.1506,151600.0
2005-06-20 14:20:00,16.66,16.69,16.65,16.67,188900.0,12.1506,12.1724,12.1433,12.1579,188900.0
2005-06-20 14:25:00,16.67,16.69,16.66,16.69,232700.0,12.1579,12.1724,12.1506,12.1724,232700.0
2005-06-20 14:30:00,16.69,16.7,16.68,16.68,124100.0,12.1724,12.1797,12.1651,12.1651,124100.0
2005-06-20 14:35:00,16.69,16.71,16.67,16.69,413600.0,12.1724,12.187,12.1579,12.1724,413600.0
2005-06-20 14:40:00,16.69,16.74,16.69,16.69,285800.0,12.1724,12.2089,12.1724,12.1724,285800.0
2005-06-20 14:45:00,16.7,16.71,16.68,16.69,193300.0,12.1797,12.187,12.1651,12.1724,193300.0
2005-06-20 14:50:00,16.69,16.7,16.68,16.69,154000.0,12.1724,12.1797,12.1651,12.1724,154000.0
2005-06-20 14:55:00,16.68,16.71,16.68,16.71,97300.0,12.1651,12.187,12.1651,12.187,97300.0
2005-06-20 15:00:00,16.71,16.73,16.69,16.72,546200.0,12.187,12.2016,12.1724,12.1943,546200.0
2005-06-20 15:05:00,16.72,16.73,16.7,16.72,520100.0,12.1943,12.2016,12.1797,12.1943,520100.0
2005-06-20 15:10:00,16.72,16.72,16.69,16.71,312600.0,12.1943,12.1943,12.1724,12.187,312600.0
2005-06-20 15:15:00,16.7,16.73,16.68,16.7,595700.0,12.1797,12.2016,12.1651,12.1797,595700.0
2005-06-20 15:20:00,16.7,16.73,16.69,16.7,176300.0,12.1797,12.2016,12.1724,12.1797,176300.0
2005-06-20 15:25:00,16.7,16.71,16.69,16.7,202400.0,12.1797,12.187,12.1724,12.1797,202400.0
2005-06-20 15:30:00,16.7,16.72,16.69,16.71,205700.0,12.1797,12.1943,12.1724,12.187,205700.0
2005-06-20 15:35:00,16.71,16.72,16.7,16.72,170000.0,12.187,12.1943,12.1797,12.1943,170000.0
2005-06-20 15:40:00,16.72,16.72,16.69,16.7,384100.0,12.1943,12.1943,12.1724,12.1797,384100.0
2005-06-20 15:45:00,16.7,16.7,16.68,16.7,305500.0,12.1797,12.1797,12.1651,12.1797,305500.0
2005-06-20 15:50:00,16.7,16.71,16.69,16.69,328400.0,12.1797,12.187,12.1724,12.1724,328400.0
2005-06-20 15:55:00,16.69,16.7,16.67,16.67,371200.0,12.1724,12.1797,12.1579,12.1579,371200.0
2005-06-21 09:30:00,16.66,16.71,16.61,16.67,611800.0,12.1506,12.187,12.1141,12.1579,611800.0
2005-06-21 09:35:00,16.68,16.73,16.68,16.71,421500.0,12.1651,12.2016,12.1651,12.187,421500.0
2005-06-21 09:40:00,16.71,16.78,16.71,16.73,550100.0,12.187,12.2381,12.187,12.2016,550100.0
2005-06-21 09:45:00,16.73,16.75,16.67,16.7,600000.0,12.2016,12.2162,12.1579,12.1797,600000.0
2005-06-21 09:50:00,16.69,16.69,16.63,16.67,360300.0,12.1724,12.1724,12.1287,12.1579,360300.0
2005-06-21 09:55:00,16.67,16.67,16.63,16.66,198500.0,12.1579,12.1579,12.1287,12.1506,198500.0
2005-06-21 10:00:00,16.66,16.69,16.63,16.69,309600.0,12.1506,12.1724,12.1287,12.1724,309600.0
2005-06-21 10:05:00,16.69,16.71,16.66,16.69,345300.0,12.1724,12.187,12.1506,12.1724,345300.0
2005-06-21 10:10:00,16.69,16.7,16.66,16.67,273700.0,12.1724,12.1797,12.1506,12.1579,273700.0
2005-06-21 10:15:00,16.67,16.71,16.66,16.7,179800.0,12.1579,12.187,12.1506,12.1797,179800.0
2005-06-21 10:20:00,16.7,16.71,16.69,16.7,167500.0,12.1797,12.187,12.1724,12.1797,167500.0
2005-06-21 10:25:00,16.7,16.78,16.69,16.75,580000.0,12.1797,12.2381,12.1724,12.2162,580000.0
2005-06-21 10:30:00,16.76,16.8,16.75,16.76,357200.0,12.2235,12.2527,12.2162,12.2235,357200.0
2005-06-21 10:35:00,16.76,16.8,16.75,16.8,315800.0,12.2235,12.2527,12.2162,12.2527,315800.0
2005-06-21 10:40:00,16.79,16.83,16.71,16.77,377800.0,12.2454,12.2745,12.187,12.2308,377800.0
2005-06-21 10:45:00,16.77,16.79,16.72,16.74,302700.0,12.2308,12.2454,12.1943,12.2089,302700.0
2005-06-21 10:50:00,16.73,16.73,16.7,16.71,400900.0,12.2016,12.2016,12.1797,12.187,400900.0
2005-06-21 10:55:00,16.71,16.74,16.71,16.71,187900.0,12.187,12.2089,12.187,12.187,187900.0
2005-06-21 11:00:00,16.71,16.75,16.71,16.71,152400.0,12.187,12.2162,12.187,12.187,152400.0
2005-06-21 11:05:00,16.71,16.75,16.71,16.73,72000.0,12.187,12.2162,12.187,12.2016,72000.0
2005-06-21 11:10:00,16.73,16.74,16.72,16.73,61600.0,12.2016,12.2089,12.1943,12.2016,61600.0
2005-06-21 11:15:00,16.73,16.74,16.7,16.71,139900.0,12.2016,12.2089,12.1797,12.187,139900.0
2005-06-21 11:20:00,16.71,16.72,16.69,16.71,174800.0,12.187,12.1943,12.1724,12.187,174800.0
2005-06-21 11:25:00,16.71,16.73,16.69,16.7,111500.0,12.187,12.2016,12.1724,12.1797,111500.0
2005-06-21 11:30:00,16.69,16.71,16.68,16.7,129500.0,12.1724,12.187,12.1651,12.1797,129500.0
2005-06-21 11:35:00,16.71,16.72,16.7,16.72,59600.0,12.187,12.1943,12.1797,12.1943,59600.0
2005-06-21 11:40:00,16.72,16.72,16.7,16.71,41600.0,12.1943,12.1943,12.1797,12.187,41600.0
2005-06-21 11:45:00,16.71,16.73,16.7,16.73,147200.0,12.187,12.2016,12.1797,12.2016,147200.0
2005-06-21 11:50:00,16.73,16.73,16.71,16.71,70800.0,12.2016,12.2016,12.187,12.187,70800.0
2005-06-21 11:55:00,16.72,16.73,16.71,16.73,30000.0,12.1943,12.2016,12.187,12.2016,30000.0
2005-06-21 12:00:00,16.73,16.73,16.72,16.73,40600.0,12.2016,12.2016,12.1943,12.2016,40600.0
2005-06-21 12:05:00,16.73,16.74,16.7,16.72,33500.0,12.2016,12.2089,12.1797,12.1943,33500.0
2005-06-21 12:10:00,16.72,16.74,16.71,16.74,37700.0,12.1943,12.2089,12.187,12.2089,37700.0
2005-06-21 12:15:00,16.73,16.75,16.73,16.74,111700.0,12.2016,12.2162,12.2016,12.2089,111700.0
2005-06-21 12:20:00,16.74,16.75,16.73,16.74,102000.0,12.2089,12.2162,12.2016,12.2089,102000.0
2005-06-21 12:25:00,16.74,16.75,16.72,16.73,34600.0,12.2089,12.2162,12.1943,12.2016,34600.0
2005-06-21 12:30:00,16.72,16.73,16.7,16.71,60100.0,12.1943,12.2016,12.1797,12.187,60100.0
2005-06-21 12:35:00,16.71,16.72,16.7,16.72,146400.0,12.187,12.1943,12.1797,12.1943,146400.0
2005-06-21 12:40:00,16.72,16.74,16.72,16.73,89100.0,12.1943,12.2089,12.1943,12.2016,89100.0
2005-06-21 12:45:00,16.73,16.74,16.7,16.74,303700.0,12.2016,12.2089,12.1797,12.2089,303700.0
2005-06-21 12:50:00,16.73,16.78,16.73,16.77,166900.0,12.2016,12.2381,12.2016,12.2308,166900.0
2005-06-21 12:55:00,16.76,16.78,16.76,16.76,164700.0,12.2235,12.2381,12.2235,12.2235,164700.0
2005-06-21 13:00:00,16.77,16.77,16.75,16.76,161700.0,12.2308,12.2308,12.2162,12.2235,161700.0
2005-06-21 13:05:00,16.76,16.77,16.75,16.76,144400.0,12.2235,12.2308,12.2162,12.2235,144400.0
2005-06-21 13:10:00,16.75,16.76,16.72,16.74,155800.0,12.2162,12.2235,12.1943,12.2089,155800.0
2005-06-21 13:15:00,16.74,16.75,16.7,16.7,297000.0,12.2089,12.2162,12.1797,12.1797,297000.0
2005-06-21 13:20:00,16.7,16.71,16.66,16.7,480300.0,12.1797,12.187,12.1506,12.1797,480300.0
2005-06-21 13:25:00,16.7,16.73,16.68,16.72,271000.0,12.1797,12.2016,12.1651,12.1943,271000.0
2005-06-21 13:30:00,16.72,16.72,16.71,16.71,64800.0,12.1943,12.1943,12.187,12.187,64800.0
2005-06-21 13:35:00,16.71,16.72,16.68,16.69,361000.0,12.187,12.1943,12.1651,12.1724,361000.0
2005-06-21 13:40:00,16.69,16.75,16.69,16.73,397800.0,12.1724,12.2162,12.1724,12.2016,397800.0
2005-06-21 13:45:00,16.73,16.75,16.69,16.74,294500.0,12.2016,12.2162,12.1724,12.2089,294500.0
2005-06-21 13:50:00,16.73,16.75,16.72,16.72,97100.0,12.2016,12.2162,12.1943,12.1943,97100.0
2005-06-21 13:55:00,16.72,16.76,16.72,16.76,72400.0,12.1943,12.2235,12.1943,12.2235,72400.0
2005-06-21 14:00:00,16.75,16.75,16.73,16.75,62400.0,12.2162,12.2162,12.2016,12.2162,62400.0
2005-06-21 14:05:00,16.75,16.75,16.69,16.72,350300.0,12.2162,12.2162,12.1724,12.1943,350300.0
2005-06-21 14:10:00,16.71,16.74,16.71,16.73,162100.0,12.187,12.2089,12.187,12.2016,162100.0
2005-06-21 14:15:00,16.73,16.75,16.72,16.74,207000.0,12.2016,12.2162,12.1943,12.2089,207000.0
2005-06-21 14:20:00,16.74,16.76,16.71,16.74,314700.0,12.2089,12.2235,12.187,12.2089,314700.0
2005-06-21 14:25:00,16.74,16.75,16.66,16.73,87200.0,12.2089,12.2162,12.1506,12.2016,87200.0
2005-06-21 14:30:00,16.73,16.74,16.71,16.72,133500.0,12.2016,12.2089,12.187,12.1943,133500.0
2005-06-21 14:35:00,16.72,16.74,16.72,16.72,69400.0,12.1943,12.2089,12.1943,12.1943,69400.0
2005-06-21 14:40:00,16.72,16.73,16.7,16.73,285900.0,12.1943,12.2016,12.1797,12.2016,285900.0
2005-06-21 14:45:00,16.73,16.74,16.72,16.73,117700.0,12.2016,12.2089,12.1943,12.2016,117700.0
2005-06-21 14:50:00,16.72,16.73,16.72,16.73,28400.0,12.1943,12.2016,12.1943,12.2016,28400.0
2005-06-21 14:55:00,16.73,16.73,16.7,16.71,281200.0,12.2016,12.2016,12.1797,12.187,281200.0
2005-06-21 15:00:00,16.71,16.73,16.68,16.69,563700.0,12.187,12.2016,12.1651,12.1724,563700.0
2005-06-21 15:05:00,16.69,16.69,16.66,16.67,666900.0,12.1724,12.1724,12.1506,12.1579,666900.0
2005-06-21 15:10:00,16.67,16.7,16.67,16.67,281400.0,12.1579,12.1797,12.1579,12.1579,281400.0
2005-06-21 15:15:00,16.67,16.69,16.64,16.65,123700.0,12.1579,12.1724,12.136,12.1433,123700.0
2005-06-21 15:20:00,16.65,16.68,16.65,16.67,158100.0,12.1433,12.1651,12.1433,12.1579,158100.0
2005-06-21 15:25:00,16.67,16.69,16.66,16.66,207200.0,12.1579,12.1724,12.1506,12.1506,207200.0
2005-06-21 15:30:00,16.67,16.69,16.65,16.68,270400.0,12.1579,12.1724,12.1433,12.1651,270400.0
2005-06-21 15:35:00,16.69,16.72,16.68,16.71,326200.0,12.1724,12.1943,12.1651,12.187,326200.0
2005-06-21 15:40:00,16.72,16.72,16.7,16.71,127300.0,12.1943,12.1943,12.1797,12.187,127300.0
2005-06-21 15:45:00,16.71,16.71,16.69,16.7,329300.0,12.187,12.187,12.1724,12.1797,329300.0
2005-06-21 15:50:00,16.7,16.73,16.69,16.71,289400.0,12.1797,12.2016,12.1724,12.187,289400.0
2005-06-21 15:55:00,16.72,16.72,16.68,16.68,546900.0,12.1943,12.1943,12.1651,12.1651,546900.0
2005-06-22 09:30:00,16.81,16.86,16.77,16.83,747300.0,12.26,12.2964,12.2308,12.2745,747300.0
2005-06-22 09:35:00,16.83,16.88,16.79,16.81,253400.0,12.2745,12.311,12.2454,12.26,253400.0
2005-06-22 09:40:00,16.81,16.83,16.79,16.82,155000.0,12.26,12.2745,12.2454,12.2673,155000.0
2005-06-22 09:45:00,16.81,16.83,16.8,16.81,204100.0,12.26,12.2745,12.2527,12.26,204100.0
2005-06-22 09:50:00,16.81,16.83,16.8,16.83,179100.0,12.26,12.2745,12.2527,12.2745,179100.0
2005-06-22 09:55:00,16.83,16.84,16.8,16.8,191000.0,12.2745,12.2818,12.2527,12.2527,191000.0
2005-06-22 10:00:00,16.79,16.8,16.75,16.77,277500.0,12.2454,12.2527,12.2162,12.2308,277500.0
2005-06-22 10:05:00,16.77,16.78,16.75,16.76,93000.0,12.2308,12.2381,12.2162,12.2235,93000.0
2005-06-22 10:10:00,16.76,16.78,16.75,16.78,73100.0,12.2235,12.2381,12.2162,12.2381,73100.0
2005-06-22 10:15:00,16.77,16.8,16.76,16.8,129800.0,12.2308,12.2527,12.2235,12.2527,129800.0
2005-06-22 10:20:00,16.8,16.81,16.8,16.8,101400.0,12.2527,12.26,12.2527,12.2527,101400.0
2005-06-22 10:25:00,16.8,16.8,16.78,16.79,108400.0,12.2527,12.2527,12.2381,12.2454,108400.0
2005-06-22 10:30:00,16.78,16.88,16.77,16.87,471300.0,12.2381,12.311,12.2308,12.3037,471300.0
2005-06-22 10:35:00,16.87,16.89,16.85,16.87,186000.0,12.3037,12.3183,12.2891,12.3037,186000.0
2005-06-22 10:40:00,16.88,16.9,16.85,16.85,276400.0,12.311,12.3256,12.2891,12.2891,276400.0
2005-06-22 10:45:00,16.85,16.88,16.79,16.81,369000.0,12.2891,12.311,12.2454,12.26,369000.0
2005-06-22 10:50:00,16.8,16.83,16.77,16.77,302900.0,12.2527,12.2745,12.2308,12.2308,302900.0
2005-06-22 10:55:00,16.78,16.78,16.72,16.74,333100.0,12.2381,12.2381,12.1943,12.2089,333100.0
2005-06-22 11:00:00,16.74,16.77,16.7,16.74,281300.0,12.2089,12.2308,12.1797,12.2089,281300.0
2005-06-22 11:05:00,16.74,16.74,16.68,16.71,308300.0,12.2089,12.2089,12.1651,12.187,308300.0
2005-06-22 11:10:00,16.71,16.77,16.7,16.75,249600.0,12.187,12.2308,12.1797,12.2162,249600.0
2005-06-22 11:15:00,16.74,16.76,16.72,16.75,143300.0,12.2089,12.2235,12.1943,12.2162,143300.0
2005-06-22 11:20:00,16.75,16.77,16.74,16.76,309200.0,12.2162,12.2308,12.2089,12.2235,309200.0
2005-06-22 11:25:00,16.76,16.8,16.75,16.77,197800.0,12.2235,12.2527,12.2162,12.2308,197800.0
2005-06-22 11:30:00,16.76,16.79,16.74,16.78,64900.0,12.2235,12.2454,12.2089,12.2381,64900.0
2005-06-22 11:35:00,16.78,16.8,16.78,16.78,119900.0,12.2381,12.2527,12.2381,12.2381,119900.0
2005-06-22 11:40:00,16.78,16.79,16.77,16.79,99700.0,12.2381,12.2454,12.2308,12.2454,99700.0
2005-06-22 11:45:00,16.79,16.8,16.77,16.78,108100.0,12.2454,12.2527,12.2308,12.2381,108100.0
2005-06-22 11:50:00,16.79,16.8,16.76,16.77,50700.0,12.2454,12.2527,12.2235,12.2308,50700.0
2005-06-22 11:55:00,16.76,16.76,16.72,16.73,120300.0,12.2235,12.2235,12.1943,12.2016,120300.0
2005-06-22 12:00:00,16.72,16.77,16.72,16.75,110000.0,12.1943,12.2308,12.1943,12.2162,110000.0
2005-06-22 12:05:00,16.75,16.77,16.74,16.77,97600.0,12.2162,12.2308,12.2089,12.2308,97600.0
2005-06-22 12:10:00,16.77,16.8,16.76,16.78,87800.0,12.2308,12.2527,12.2235,12.2381,87800.0
2005-06-22 12:15:00,16.78,16.78,16.77,16.77,56800.0,12.2381,12.2381,12.2308,12.2308,56800.0
2005-06-22 12:20:00,16.77,16.79,16.77,16.78,75200.0,12.2308,12.2454,12.2308,12.2381,75200.0
2005-06-22 12:25:00,16.77,16.78,16.76,16.77,31800.0,12.2308,12.2381,12.2235,12.2308,31800.0
2005-06-22 12:30:00,16.77,16.77,16.76,16.76,33000.0,12.2308,12.2308,12.2235,12.2235,33000.0
2005-06-22 12:35:00,16.77,16.77,16.76,16.77,67900.0,12.2308,12.2308,12.2235,12.2308,67900.0
2005-06-22 12:40:00,16.77,16.78,16.76,16.76,76300.0,12.2308,12.2381,12.2235,12.2235,76300.0
2005-06-22 12:45:00,16.76,16.78,16.76,16.78,91100.0,12.2235,12.2381,12.2235,12.2381,91100.0
2005-06-22 12:50:00,16.78,16.82,16.77,16.82,148300.0,12.2381,12.2673,12.2308,12.2673,148300.0
2005-06-22 12:55:00,16.82,16.87,16.81,16.85,226500.0,12.2673,12.3037,12.26,12.2891,226500.0
2005-06-22 13:00:00,16.86,16.89,16.86,16.88,276100.0,12.2964,12.3183,12.2964,12.311,276100.0
2005-06-22 13:05:00,16.88,16.89,16.87,16.89,275900.0,12.311,12.3183,12.3037,12.3183,275900.0
2005-06-22 13:10:00,16.89,16.9,16.88,16.89,168200.0,12.3183,12.3256,12.311,12.3183,168200.0
2005-06-22 13:15:00,16.88,16.9,16.85,16.85,260900.0,12.311,12.3256,12.2891,12.2891,260900.0
2005-06-22 13:20:00,16.86,16.87,16.85,16.86,119600.0,12.2964,12.3037,12.2891,12.2964,119600.0
2005-06-22 13:25:00,16.86,16.86,16.84,16.85,101800.0,12.2964,12.2964,12.2818,12.2891,101800.0
2005-06-22 13:30:00,16.84,16.86,16.83,16.85,38000.0,12.2818,12.2964,12.2745,12.2891,38000.0
2005-06-22 13:35:00,16.85,16.85,16.83,16.83,75100.0,12.2891,12.2891,12.2745,12.2745,75100.0
2005-06-22 13:40:00,16.84,16.85,16.83,16.83,76900.0,12.2818,12.2891,12.2745,12.2745,76900.0
2005-06-22 13:45:00,16.83,16.84,16.82,16.82,98000.0,12.2745,12.2818,12.2673,12.2673,98000.0
2005-06-22 13:50:00,16.82,16.83,16.82,16.82,49300.0,12.2673,12.2745,12.2673,12.2673,49300.0
2005-06-22 13:55:00,16.82,16.83,16.82,16.83,20000.0,12.2673,12.2745,12.2673,12.2745,20000.0
2005-06-22 14:00:00,16.82,16.84,16.79,16.82,341200.0,12.2673,12.2818,12.2454,12.2673,341200.0
2005-06-22 14:05:00,16.82,16.82,16.79,16.8,81200.0,12.2673,12.2673,12.2454,12.2527,81200.0
2005-06-22 14:10:00,16.8,16.82,16.8,16.81,53700.0,12.2527,12.2673,12.2527,12.26,53700.0
2005-06-22 14:15:00,16.81,16.81,16.79,16.79,59700.0,12.26,12.26,12.2454,12.2454,59700.0
2005-06-22 14:20:00,16.79,16.81,16.79,16.8,70200.0,12.2454,12.26,12.2454,12.2527,70200.0
2005-06-22 14:25:00,16.81,16.82,16.8,16.82,54300.0,12.26,12.2673,12.2527,12.2673,54300.0
2005-06-22 14:30:00,16.82,16.82,16.8,16.81,73700.0,12.2673,12.2673,12.2527,12.26,73700.0
2005-06-22 14:35:00,16.8,16.81,16.8,16.8,64700.0,12.2527,12.26,12.2527,12.2527,64700.0
2005-06-22 14:40:00,16.8,16.82,16.79,16.81,153800.0,12.2527,12.2673,12.2454,12.26,153800.0
2005-06-22 14:45:00,16.8,16.81,16.79,16.79,91200.0,12.2527,12.26,12.2454,12.2454,91200.0
2005-06-22 14:50:00,16.79,16.83,16.78,16.81,91700.0,12.2454,12.2745,12.2381,12.26,91700.0
2005-06-22 14:55:00,16.81,16.82,16.81,16.82,72000.0,12.26,12.2673,12.26,12.2673,72000.0
2005-06-22 15:00:00,16.81,16.83,16.81,16.82,105600.0,12.26,12.2745,12.26,12.2673,105600.0
2005-06-22 15:05:00,16.82,16.82,16.78,16.78,83000.0,12.2673,12.2673,12.2381,12.2381,83000.0
2005-06-22 15:10:00,16.79,16.82,16.78,16.82,189400.0,12.2454,12.2673,12.2381,12.2673,189400.0
2005-06-22 15:15:00,16.81,16.85,16.81,16.83,212100.0,12.26,12.2891,12.26,12.2745,212100.0
2005-06-22 15:20:00,16.85,16.88,16.83,16.85,720700.0,12.2891,12.311,12.2745,12.2891,720700.0
2005-06-22 15:25:00,16.84,16.88,16.84,16.85,618400.0,12.2818,12.311,12.2818,12.2891,618400.0
2005-06-22 15:30:00,16.86,16.86,16.83,16.86,486800.0,12.2964,12.2964,12.2745,12.2964,486800.0
2005-06-22 15:35:00,16.86,16.89,16.85,16.85,451200.0,12.2964,12.3183,12.2891,12.2891,451200.0
2005-06-22 15:40:00,16.85,16.88,16.85,16.86,504800.0,12.2891,12.311,12.2891,12.2964,504800.0
2005-06-22 15:45:00,16.86,16.89,16.85,16.86,682500.0,12.2964,12.3183,12.2891,12.2964,682500.0
2005-06-22 15:50:00,16.87,16.9,16.86,16.86,622300.0,12.3037,12.3256,12.2964,12.2964,622300.0
2005-06-22 15:55:00,16.86,16.9,16.86,16.88,1071700.0,12.2964,12.3256,12.2964,12.311,1071700.0
2005-06-23 09:30:00,16.94,16.98,16.89,16.94,487100.0,12.3548,12.3839,12.3183,12.3548,487100.0
2005-06-23 09:35:00,16.94,17.02,16.91,16.99,546500.0,12.3548,12.4131,12.3329,12.3912,546500.0
2005-06-23 09:40:00,16.99,17.02,16.96,17.01,416200.0,12.3912,12.4131,12.3694,12.4058,416200.0
2005-06-23 09:45:00,17.01,17.12,17.01,17.1,695600.0,12.4058,12.4861,12.4058,12.4715,695600.0
2005-06-23 09:50:00,17.1,17.12,17.06,17.06,525800.0,12.4715,12.4861,12.4423,12.4423,525800.0
2005-06-23 09:55:00,17.07,17.14,17.06,17.13,619400.0,12.4496,12.5006,12.4423,12.4933,619400.0
2005-06-23 10:00:00,17.13,17.15,17.03,17.06,514400.0,12.4933,12.5079,12.4204,12.4423,514400.0
2005-06-23 10:05:00,17.06,17.09,17.03,17.06,449300.0,12.4423,12.4642,12.4204,12.4423,449300.0
2005-06-23 10:10:00,17.06,17.1,17.0,17.03,379400.0,12.4423,12.4715,12.3985,12.4204,379400.0
2005-06-23 10:15:00,17.02,17.03,16.91,16.95,519200.0,12.4131,12.4204,12.3329,12.3621,519200.0
2005-06-23 10:20:00,16.95,16.99,16.93,16.98,426700.0,12.3621,12.3912,12.3475,12.3839,426700.0
2005-06-23 10:25:00,16.98,16.99,16.92,16.96,648900.0,12.3839,12.3912,12.3402,12.3694,648900.0
2005-06-23 10:30:00,16.95,16.95,16.9,16.91,543000.0,12.3621,12.3621,12.3256,12.3329,543000.0
2005-06-23 10:35:00,16.91,16.97,16.86,16.97,780300.0,12.3329,12.3767,12.2964,12.3767,780300.0
2005-06-23 10:40:00,16.96,16.98,16.91,16.93,256800.0,12.3694,12.3839,12.3329,12.3475,256800.0
2005-06-23 10:45:00,16.93,16.94,16.91,16.92,140300.0,12.3475,12.3548,12.3329,12.3402,140300.0
2005-06-23 10:50:00,16.91,16.92,16.85,16.91,572300.0,12.3329,12.3402,12.2891,12.3329,572300.0
2005-06-23 10:55:00,16.91,16.96,16.89,16.96,328600.0,12.3329,12.3694,12.3183,12.3694,328600.0
2005-06-23 11:00:00,16.96,16.97,16.92,16.95,190900.0,12.3694,12.3767,12.3402,12.3621,190900.0
2005-06-23 11:05:00,16.95,17.0,16.95,16.98,304700.0,12.3621,12.3985,12.3621,12.3839,304700.0
2005-06-23 11:10:00,16.99,17.0,16.94,16.97,308400.0,12.3912,12.3985,12.3548,12.3767,308400.0
2005-06-23 11:15:00,16.97,17.03,16.97,17.03,274600.0,12.3767,12.4204,12.3767,12.4204,274600.0
2005-06-23 11:20:00,17.03,17.08,17.02,17.06,344100.0,12.4204,12.4569,12.4131,12.4423,344100.0
2005-06-23 11:25:00,17.07,17.1,17.06,17.06,370900.0,12.4496,12.4715,12.4423,12.4423,370900.0
2005-06-23 11:30:00,17.06,17.11,17.06,17.09,403800.0,12.4423,12.4788,12.4423,12.4642,403800.0
2005-06-23 11:35:00,17.09,17.16,17.09,17.16,513300.0,12.4642,12.5152,12.4642,12.5152,513300.0
2005-06-23 11:40:00,17.16,17.18,17.14,17.17,640600.0,12.5152,12.5298,12.5006,12.5225,640600.0
2005-06-23 11:45:00,17.18,17.26,17.16,17.25,724500.0,12.5298,12.5882,12.5152,12.5809,724500.0
2005-06-23 11:50:00,17.25,17.27,17.22,17.22,541400.0,12.5809,12.5955,12.559,12.559,541400.0
2005-06-23 11:55:00,17.22,17.25,17.2,17.21,573600.0,12.559,12.5809,12.5444,12.5517,573600.0
2005-06-23 12:00:00,17.21,17.22,17.19,17.19,376300.0,12.5517,12.559,12.5371,12.5371,376300.0
2005-06-23 12:05:00,17.19,17.2,17.17,17.18,523300.0,12.5371,12.5444,12.5225,12.5298,523300.0
2005-06-23 12:10:00,17.18,17.25,17.18,17.25,317500.0,12.5298,12.5809,12.5298,12.5809,317500.0
2005-06-23 12:15:00,17.24,17.27,17.22,17.23,447300.0,12.5736,12.5955,12.559,12.5663,447300.0
2005-06-23 12:20:00,17.23,17.24,17.22,17.23,160600.0,12.5663,12.5736,12.559,12.5663,160600.0
2005-06-23 12:25:00,17.22,17.25,17.22,17.22,264100.0,12.559,12.5809,12.559,12.559,264100.0
2005-06-23 12:30:00,17.22,17.23,17.2,17.22,274900.0,12.559,12.5663,12.5444,12.559,274900.0
2005-06-23 12:35:00,17.22,17.25,17.22,17.25,142300.0,12.559,12.5809,12.559,12.5809,142300.0
2005-06-23 12:40:00,17.24,17.25,17.24,17.24,102500.0,12.5736,12.5809,12.5736,12.5736,102500.0
2005-06-23 12:45:00,17.23,17.24,17.23,17.23,34500.0,12.5663,12.5736,12.5663,12.5663,34500.0
2005-06-23 12:50:00,17.23,17.24,17.2,17.2,189000.0,12.5663,12.5736,12.5444,12.5444,189000.0
2005-06-23 12:55:00,17.2,17.21,17.18,17.18,232900.0,12.5444,12.5517,12.5298,12.5298,232900.0
2005-06-23 13:00:00,17.18,17.2,17.18,17.19,126400.0,12.5298,12.5444,12.5298,12.5371,126400.0
2005-06-23 13:05:00,17.19,17.2,17.15,17.17,563900.0,12.5371,12.5444,12.5079,12.5225,563900.0
2005-06-23 13:10:00,17.17,17.17,17.13,17.13,530500.0,12.5225,12.5225,12.4933,12.4933,530500.0
2005-06-23 13:15:00,17.13,17.16,17.1,17.16,316300.0,12.4933,12.5152,12.4715,12.5152,316300.0
2005-06-23 13:20:00,17.15,17.16,17.1,17.1,743600.0,12.5079,12.5152,12.4715,12.4715,743600.0
2005-06-23 13:25:00,17.1,17.16,17.09,17.14,459300.0,12.4715,12.5152,12.4642,12.5006,459300.0
2005-06-23 13:30:00,17.15,17.15,17.1,17.1,300500.0,12.5079,12.5079,12.4715,12.4715,300500.0
2005-06-23 13:35:00,17.1,17.12,17.0,17.0,607500.0,12.4715,12.4861,12.3985,12.3985,607500.0
2005-06-23 13:40:00,17.0,17.06,16.98,17.06,1088100.0,12.3985,12.4423,12.3839,12.4423,1088100.0
2005-06-23 13:45:00,17.06,17.06,17.01,17.02,480800.0,12.4423,12.4423,12.4058,12.4131,480800.0
2005-06-23 13:50:00,17.03,17.09,16.99,17.05,543400.0,12.4204,12.4642,12.3912,12.435,543400.0
2005-06-23 13:55:00,17.05,17.06,17.02,17.04,282200.0,12.435,12.4423,12.4131,12.4277,282200.0
2005-06-23 14:00:00,17.04,17.06,17.02,17.04,509700.0,12.4277,12.4423,12.4131,12.4277,509700.0
2005-06-23 14:05:00,17.04,17.12,17.03,17.08,458600.0,12.4277,12.4861,12.4204,12.4569,458600.0
2005-06-23 14:10:00,17.08,17.08,17.0,17.0,663800.0,12.4569,12.4569,12.3985,12.3985,663800.0
2005-06-23 14:15:00,17.01,17.1,17.0,17.09,602900.0,12.4058,12.4715,12.3985,12.4642,602900.0
2005-06-23 14:20:00,17.09,17.09,17.0,17.07,151900.0,12.4642,12.4642,12.3985,12.4496,151900.0
2005-06-23 14:25:00,17.08,17.1,17.06,17.09,108000.0,12.4569,12.4715,12.4423,12.4642,108000.0
2005-06-23 14:30:00,17.09,17.09,17.06,17.08,140600.0,12.4642,12.4642,12.4423,12.4569,140600.0
2005-06-23 14:35:00,17.09,17.14,17.07,17.14,250300.0,12.4642,12.5006,12.4496,12.5006,250300.0
2005-06-23 14:40:00,17.14,17.15,17.08,17.1,227800.0,12.5006,12.5079,12.4569,12.4715,227800.0
2005-06-23 14:45:00,17.1,17.1,17.07,17.08,128300.0,12.4715,12.4715,12.4496,12.4569,128300.0
2005-06-23 14:50:00,17.08,17.1,17.06,17.08,289600.0,12.4569,12.4715,12.4423,12.4569,289600.0
2005-06-23 14:55:00,17.08,17.09,17.03,17.06,325600.0,12.4569,12.4642,12.4204,12.4423,325600.0
2005-06-23 15:00:00,17.06,17.07,17.03,17.05,156600.0,12.4423,12.4496,12.4204,12.435,156600.0
2005-06-23 15:05:00,17.06,17.06,17.0,17.0,652300.0,12.4423,12.4423,12.3985,12.3985,652300.0
2005-06-23 15:10:00,17.0,17.05,17.0,17.05,519900.0,12.3985,12.435,12.3985,12.435,519900.0
2005-06-23 15:15:00,17.05,17.06,17.03,17.03,186800.0,12.435,12.4423,12.4204,12.4204,186800.0
2005-06-23 15:20:00,17.03,17.04,16.99,16.99,605500.0,12.4204,12.4277,12.3912,12.3912,605500.0
2005-06-23 15:25:00,16.99,17.0,16.98,16.99,848600.0,12.3912,12.3985,12.3839,12.3912,848600.0
2005-06-23 15:30:00,16.99,16.99,16.94,16.95,1016600.0,12.3912,12.3912,12.3548,12.3621,1016600.0
2005-06-23 15:35:00,16.95,17.01,16.94,17.01,656200.0,12.3621,12.4058,12.3548,12.4058,656200.0
2005-06-23 15:40:00,17.0,17.01,16.96,16.96,551700.0,12.3985,12.4058,12.3694,12.3694,551700.0
2005-06-23 15:45:00,16.96,16.98,16.94,16.96,510300.0,12.3694,12.3839,12.3548,12.3694,510300.0
2005-06-23 15:50:00,16.96,16.97,16.9,16.91,716800.0,12.3694,12.3767,12.3256,12.3329,716800.0
2005-06-23 15:55:00,16.9,16.91,16.84,16.91,1278900.0,12.3256,12.3329,12.2818,12.3329,1278900.0
2005-06-24 09:30:00,16.88,16.98,16.82,16.83,592200.0,12.311,12.3839,12.2673,12.2745,592200.0
2005-06-24 09:35:00,16.83,16.87,16.8,16.81,444100.0,12.2745,12.3037,12.2527,12.26,444100.0
2005-06-24 09:40:00,16.81,16.85,16.77,16.81,487900.0,12.26,12.2891,12.2308,12.26,487900.0
2005-06-24 09:45:00,16.81,16.84,16.77,16.83,218800.0,12.26,12.2818,12.2308,12.2745,218800.0
2005-06-24 09:50:00,16.82,16.85,16.82,16.84,264300.0,12.2673,12.2891,12.2673,12.2818,264300.0
2005-06-24 09:55:00,16.84,16.89,16.84,16.89,193500.0,12.2818,12.3183,12.2818,12.3183,193500.0
2005-06-24 10:00:00,16.89,16.9,16.85,16.87,268100.0,12.3183,12.3256,12.2891,12.3037,268100.0
2005-06-24 10:05:00,16.87,16.88,16.8,16.81,225900.0,12.3037,12.311,12.2527,12.26,225900.0
2005-06-24 10:10:00,16.81,16.85,16.78,16.81,231100.0,12.26,12.2891,12.2381,12.26,231100.0
2005-06-24 10:15:00,16.8,16.81,16.75,16.76,311200.0,12.2527,12.26,12.2162,12.2235,311200.0
2005-06-24 10:20:00,16.77,16.77,16.74,16.76,341100.0,12.2308,12.2308,12.2089,12.2235,341100.0
2005-06-24 10:25:00,16.76,16.78,16.7,16.7,479800.0,12.2235,12.2381,12.1797,12.1797,479800.0
2005-06-24 10:30:00,16.7,16.7,16.65,16.66,615500.0,12.1797,12.1797,12.1433,12.1506,615500.0
2005-06-24 10:35:00,16.66,16.67,16.65,16.67,222200.0,12.1506,12.1579,12.1433,12.1579,222200.0
2005-06-24 10:40:00,16.67,16.71,16.67,16.68,204400.0,12.1579,12.187,12.1579,12.1651,204400.0
2005-06-24 10:45:00,16.68,16.7,16.67,16.69,183200.0,12.1651,12.1797,12.1579,12.1724,183200.0
2005-06-24 10:50:00,16.68,16.71,16.68,16.68,135300.0,12.1651,12.187,12.1651,12.1651,135300.0
2005-06-24 10:55:00,16.68,16.68,16.64,16.66,161400.0,12.1651,12.1651,12.136,12.1506,161400.0
2005-06-24 11:00:00,16.65,16.68,16.65,16.66,85600.0,12.1433,12.1651,12.1433,12.1506,85600.0
2005-06-24 11:05:00,16.66,16.71,16.66,16.71,182100.0,12.1506,12.187,12.1506,12.187,182100.0
2005-06-24 11:10:00,16.71,16.77,16.69,16.75,254100.0,12.187,12.2308,12.1724,12.2162,254100.0
2005-06-24 11:15:00,16.76,16.76,16.72,16.74,222600.0,12.2235,12.2235,12.1943,12.2089,222600.0
2005-06-24 11:20:00,16.74,16.75,16.72,16.72,103200.0,12.2089,12.2162,12.1943,12.1943,103200.0
2005-06-24 11:25:00,16.73,16.74,16.72,16.72,97600.0,12.2016,12.2089,12.1943,12.1943,97600.0
2005-06-24 11:30:00,16.72,16.74,16.71,16.73,113000.0,12.1943,12.2089,12.187,12.2016,113000.0
2005-06-24 11:35:00,16.73,16.74,16.66,16.67,170700.0,12.2016,12.2089,12.1506,12.1579,170700.0
2005-06-24 11:40:00,16.67,16.69,16.66,16.66,95200.0,12.1579,12.1724,12.1506,12.1506,95200.0
2005-06-24 11:45:00,16.66,16.68,16.66,16.66,100200.0,12.1506,12.1651,12.1506,12.1506,100200.0
2005-06-24 11:50:00,16.67,16.67,16.65,16.66,82900.0,12.1579,12.1579,12.1433,12.1506,82900.0
2005-06-24 11:55:00,16.66,16.68,16.65,16.66,210800.0,12.1506,12.1651,12.1433,12.1506,210800.0
2005-06-24 12:00:00,16.66,16.69,16.65,16.66,79000.0,12.1506,12.1724,12.1433,12.1506,79000.0
2005-06-24 12:05:00,16.66,16.66,16.64,16.65,88200.0,12.1506,12.1506,12.136,12.1433,88200.0
2005-06-24 12:10:00,16.65,16.67,16.64,16.66,65100.0,12.1433,12.1579,12.136,12.1506,65100.0
2005-06-24 12:15:00,16.66,16.7,16.66,16.68,180500.0,12.1506,12.1797,12.1506,12.1651,180500.0
2005-06-24 12:20:00,16.68,16.69,16.66,16.67,108800.0,12.1651,12.1724,12.1506,12.1579,108800.0
2005-06-24 12:25:00,16.66,16.67,16.66,16.66,41300.0,12.1506,12.1579,12.1506,12.1506,41300.0
2005-06-24 12:30:00,16.66,16.69,16.66,16.68,158400.0,12.1506,12.1724,12.1506,12.1651,158400.0
2005-06-24 12:35:00,16.69,16.69,16.68,16.68,64700.0,12.1724,12.1724,12.1651,12.1651,64700.0
2005-06-24 12:40:00,16.68,16.68,16.65,16.66,36500.0,12.1651,12.1651,12.1433,12.1506,36500.0
2005-06-24 12:45:00,16.65,16.67,16.65,16.66,44600.0,12.1433,12.1579,12.1433,12.1506,44600.0
2005-06-24 12:50:00,16.66,16.67,16.65,16.67,51700.0,12.1506,12.1579,12.1433,12.1579,51700.0
2005-06-24 12:55:00,16.68,16.68,16.66,16.66,34500.0,12.1651,12.1651,12.1506,12.1506,34500.0
2005-06-24 13:00:00,16.67,16.67,16.65,16.65,101500.0,12.1579,12.1579,12.1433,12.1433,101500.0
2005-06-24 13:05:00,16.65,16.65,16.63,16.63,55800.0,12.1433,12.1433,12.1287,12.1287,55800.0
2005-06-24 13:10:00,16.64,16.64,16.6,16.61,257400.0,12.136,12.136,12.1068,12.1141,257400.0
2005-06-24 13:15:00,16.61,16.64,16.61,16.63,97600.0,12.1141,12.136,12.1141,12.1287,97600.0
2005-06-24 13:20:00,16.63,16.63,16.62,16.62,34500.0,12.1287,12.1287,12.1214,12.1214,34500.0
2005-06-24 13:25:00,16.62,16.64,16.62,16.62,61300.0,12.1214,12.136,12.1214,12.1214,61300.0
2005-06-24 13:30:00,16.62,16.65,16.62,16.63,127900.0,12.1214,12.1433,12.1214,12.1287,127900.0
2005-06-24 13:35:00,16.62,16.65,16.6,16.63,144900.0,12.1214,12.1433,12.1068,12.1287,144900.0
2005-06-24 13:40:00,16.62,16.62,16.6,16.62,92000.0,12.1214,12.1214,12.1068,12.1214,92000.0
2005-06-24 13:45:00,16.61,16.62,16.59,16.61,89800.0,12.1141,12.1214,12.0995,12.1141,89800.0
2005-06-24 13:50:00,16.61,16.63,16.6,16.62,125800.0,12.1141,12.1287,12.1068,12.1214,125800.0
2005-06-24 13:55:00,16.62,16.64,16.61,16.64,105500.0,12.1214,12.136,12.1141,12.136,105500.0
2005-06-24 14:00:00,16.64,16.64,16.6,16.6,129300.0,12.136,12.136,12.1068,12.1068,129300.0
2005-06-24 14:05:00,16.6,16.63,16.59,16.62,143500.0,12.1068,12.1287,12.0995,12.1214,143500.0
2005-06-24 14:10:00,16.62,16.62,16.59,16.6,169100.0,12.1214,12.1214,12.0995,12.1068,169100.0
2005-06-24 14:15:00,16.6,16.6,16.53,16.53,725200.0,12.1068,12.1068,12.0558,12.0558,725200.0
2005-06-24 14:20:00,16.53,16.56,16.52,16.53,291500.0,12.0558,12.0776,12.0485,12.0558,291500.0
2005-06-24 14:25:00,16.53,16.54,16.51,16.53,199600.0,12.0558,12.063,12.0412,12.0558,199600.0
2005-06-24 14:30:00,16.53,16.58,16.52,16.56,291900.0,12.0558,12.0922,12.0485,12.0776,291900.0
2005-06-24 14:35:00,16.57,16.57,16.55,16.56,91100.0,12.0849,12.0849,12.0703,12.0776,91100.0
2005-06-24 14:40:00,16.55,16.57,16.55,16.55,73800.0,12.0703,12.0849,12.0703,12.0703,73800.0
2005-06-24 14:45:00,16.55,16.58,16.55,16.58,128900.0,12.0703,12.0922,12.0703,12.0922,128900.0
2005-06-24 14:50:00,16.58,16.59,16.56,16.57,201700.0,12.0922,12.0995,12.0776,12.0849,201700.0
2005-06-24 14:55:00,16.57,16.57,16.55,16.55,221100.0,12.0849,12.0849,12.0703,12.0703,221100.0
2005-06-24 15:00:00,16.56,16.56,16.52,16.55,220700.0,12.0776,12.0776,12.0485,12.0703,220700.0
2005-06-24 15:05:00,16.55,16.55,16.53,16.53,111700.0,12.0703,12.0703,12.0558,12.0558,111700.0
2005-06-24 15:10:00,16.53,16.55,16.52,16.52,265400.0,12.0558,12.0703,12.0485,12.0485,265400.0
2005-06-24 15:15:00,16.52,16.55,16.52,16.54,138600.0,12.0485,12.0703,12.0485,12.063,138600.0
2005-06-24 15:20:00,16.54,16.57,16.54,16.56,175800.0,12.063,12.0849,12.063,12.0776,175800.0
2005-06-24 15:25:00,16.56,16.59,16.55,16.58,299600.0,12.0776,12.0995,12.0703,12.0922,299600.0
2005-06-24 15:30:00,16.58,16.6,16.58,16.59,226700.0,12.0922,12.1068,12.0922,12.0995,226700.0
2005-06-24 15:35:00,16.59,16.61,16.59,16.59,150000.0,12.0995,12.1141,12.0995,12.0995,150000.0
2005-06-24 15:40:00,16.6,16.6,16.57,16.58,283800.0,12.1068,12.1068,12.0849,12.0922,283800.0
2005-06-24 15:45:00,16.58,16.58,16.55,16.56,173500.0,12.0922,12.0922,12.0703,12.0776,173500.0
2005-06-24 15:50:00,16.56,16.57,16.48,16.49,619900.0,12.0776,12.0849,12.0193,12.0266,619900.0
2005-06-24 15:55:00,16.5,16.5,16.48,16.48,693500.0,12.0339,12.0339,12.0193,12.0193,693500.0
2005-06-27 09:30:00,16.42,16.49,16.4,16.4,580700.0,11.9755,12.0266,11.9609,11.9609,580700.0
2005-06-27 09:35:00,16.4,16.46,16.34,16.44,492200.0,11.9609,12.0047,11.9172,11.9901,492200.0
2005-06-27 09:40:00,16.44,16.45,16.37,16.39,187700.0,11.9901,11.9974,11.9391,11.9536,187700.0
2005-06-27 09:45:00,16.39,16.47,16.38,16.45,284500.0,11.9536,12.012,11.9464,11.9974,284500.0
2005-06-27 09:50:00,16.45,16.46,16.36,16.37,342500.0,11.9974,12.0047,11.9318,11.9391,342500.0
2005-06-27 09:55:00,16.37,16.39,16.35,16.36,217900.0,11.9391,11.9536,11.9245,11.9318,217900.0
2005-06-27 10:00:00,16.36,16.37,16.33,16.34,244200.0,11.9318,11.9391,11.9099,11.9172,244200.0
2005-06-27 10:05:00,16.33,16.34,16.24,16.26,532000.0,11.9099,11.9172,11.8442,11.8588,532000.0
2005-06-27 10:10:00,16.26,16.4,16.25,16.3,470700.0,11.8588,11.9609,11.8515,11.888,470700.0
2005-06-27 10:15:00,16.3,16.34,16.3,16.33,236600.0,11.888,11.9172,11.888,11.9099,236600.0
2005-06-27 10:20:00,16.33,16.34,16.26,16.29,350700.0,11.9099,11.9172,11.8588,11.8807,350700.0
2005-06-27 10:25:00,16.3,16.35,16.29,16.33,267900.0,11.888,11.9245,11.8807,11.9099,267900.0
2005-06-27 10:30:00,16.33,16.39,16.33,16.38,294200.0,11.9099,11.9536,11.9099,11.9464,294200.0
2005-06-27 10:35:00,16.38,16.41,16.37,16.38,236400.0,11.9464,11.9682,11.9391,11.9464,236400.0
2005-06-27 10:40:00,16.37,16.39,16.34,16.34,233300.0,11.9391,11.9536,11.9172,11.9172,233300.0
2005-06-27 10:45:00,16.35,16.38,16.31,16.36,247400.0,11.9245,11.9464,11.8953,11.9318,247400.0
2005-06-27 10:50:00,16.36,16.38,16.36,16.37,72600.0,11.9318,11.9464,11.9318,11.9391,72600.0
2005-06-27 10:55:00,16.37,16.41,16.36,16.39,242900.0,11.9391,11.9682,11.9318,11.9536,242900.0
2005-06-27 11:00:00,16.39,16.39,16.36,16.38,76800.0,11.9536,11.9536,11.9318,11.9464,76800.0
2005-06-27 11:05:00,16.38,16.4,16.36,16.38,119200.0,11.9464,11.9609,11.9318,11.9464,119200.0
2005-06-27 11:10:00,16.38,16.38,16.34,16.35,160400.0,11.9464,11.9464,11.9172,11.9245,160400.0
2005-06-27 11:15:00,16.34,16.38,16.33,16.38,145000.0,11.9172,11.9464,11.9099,11.9464,145000.0
2005-06-27 11:20:00,16.39,16.4,16.36,16.37,182200.0,11.9536,11.9609,11.9318,11.9391,182200.0
2005-06-27 11:25:00,16.37,16.38,16.36,16.36,76500.0,11.9391,11.9464,11.9318,11.9318,76500.0
2005-06-27 11:30:00,16.36,16.37,16.35,16.37,182100.0,11.9318,11.9391,11.9245,11.9391,182100.0
2005-06-27 11:35:00,16.37,16.37,16.32,16.33,61600.0,11.9391,11.9391,11.9026,11.9099,61600.0
2005-06-27 11:40:00,16.32,16.32,16.29,16.3,206100.0,11.9026,11.9026,11.8807,11.888,206100.0
2005-06-27 11:45:00,16.3,16.32,16.29,16.3,94500.0,11.888,11.9026,11.8807,11.888,94500.0
2005-06-27 11:50:00,16.31,16.34,16.31,16.34,168300.0,11.8953,11.9172,11.8953,11.9172,168300.0
2005-06-27 11:55:00,16.33,16.34,16.33,16.33,72900.0,11.9099,11.9172,11.9099,11.9099,72900.0
2005-06-27 12:00:00,16.34,16.34,16.32,16.32,181100.0,11.9172,11.9172,11.9026,11.9026,181100.0
2005-06-27 12:05:00,16.32,16.32,16.3,16.31,71800.0,11.9026,11.9026,11.888,11.8953,71800.0
2005-06-27 12:10:00,16.31,16.32,16.3,16.32,126700.0,11.8953,11.9026,11.888,11.9026,126700.0
2005-06-27 12:15:00,16.32,16.33,16.3,16.3,75900.0,11.9026,11.9099,11.888,11.888,75900.0
2005-06-27 12:20:00,16.3,16.3,16.28,16.28,68300.0,11.888,11.888,11.8734,11.8734,68300.0
2005-06-27 12:25:00,16.28,16.34,16.28,16.33,233400.0,11.8734,11.9172,11.8734,11.9099,233400.0
2005-06-27 12:30:00,16.32,16.33,16.31,16.31,173500.0,11.9026,11.9099,11.8953,11.8953,173500.0
2005-06-27 12:35:00,16.31,16.33,16.3,16.3,169300.0,11.8953,11.9099,11.888,11.888,169300.0
2005-06-27 12:40:00,16.31,16.31,16.29,16.3,118100.0,11.8953,11.8953,11.8807,11.888,118100.0
2005-06-27 12:45:00,16.3,16.31,16.29,16.29,107100.0,11.888,11.8953,11.8807,11.8807,107100.0
2005-06-27 12:50:00,16.29,16.31,16.28,16.29,205100.0,11.8807,11.8953,11.8734,11.8807,205100.0
2005-06-27 12:55:00,16.29,16.3,16.27,16.3,165100.0,11.8807,11.888,11.8661,11.888,165100.0
2005-06-27 13:00:00,16.29,16.31,16.24,16.26,345800.0,11.8807,11.8953,11.8442,11.8588,345800.0
2005-06-27 13:05:00,16.26,16.29,16.26,16.29,143400.0,11.8588,11.8807,11.8588,11.8807,143400.0
2005-06-27 13:10:00,16.28,16.28,16.27,16.28,74400.0,11.8734,11.8734,11.8661,11.8734,74400.0
2005-06-27 13:15:00,16.28,16.31,16.28,16.3,221100.0,11.8734,11.8953,11.8734,11.888,221100.0
2005-06-27 13:20:00,16.3,16.33,16.29,16.31,156300.0,11.888,11.9099,11.8807,11.8953,156300.0
2005-06-27 13:25:00,16.3,16.33,16.3,16.32,138300.0,11.888,11.9099,11.888,11.9026,138300.0
2005-06-27 13:30:00,16.32,16.35,16.31,16.33,93400.0,11.9026,11.9245,11.8953,11.9099,93400.0
2005-06-27 13:35:00,16.33,16.34,16.32,16.33,28800.0,11.9099,11.9172,11.9026,11.9099,28800.0
2005-06-27 13:40:00,16.32,16.33,16.3,16.31,82600.0,11.9026,11.9099,11.888,11.8953,82600.0
2005-06-27 13:45:00,16.31,16.32,16.27,16.28,196300.0,11.8953,11.9026,11.8661,11.8734,196300.0
2005-06-27 13:50:00,16.28,16.29,16.27,16.28,135500.0,11.8734,11.8807,11.8661,11.8734,135500.0
2005-06-27 13:55:00,16.27,16.28,16.22,16.22,447900.0,11.8661,11.8734,11.8297,11.8297,447900.0
2005-06-27 14:00:00,16.22,16.26,16.21,16.25,217700.0,11.8297,11.8588,11.8224,11.8515,217700.0
2005-06-27 14:05:00,16.26,16.27,16.25,16.25,130000.0,11.8588,11.8661,11.8515,11.8515,130000.0
2005-06-27 14:10:00,16.25,16.27,16.25,16.27,129600.0,11.8515,11.8661,11.8515,11.8661,129600.0
2005-06-27 14:15:00,16.26,16.27,16.25,16.25,68900.0,11.8588,11.8661,11.8515,11.8515,68900.0
2005-06-27 14:20:00,16.25,16.28,16.24,16.27,84200.0,11.8515,11.8734,11.8442,11.8661,84200.0
2005-06-27 14:25:00,16.27,16.28,16.25,16.25,56900.0,11.8661,11.8734,11.8515,11.8515,56900.0
2005-06-27 14:30:00,16.25,16.26,16.24,16.26,103500.0,11.8515,11.8588,11.8442,11.8588,103500.0
2005-06-27 14:35:00,16.25,16.26,16.24,16.26,52900.0,11.8515,11.8588,11.8442,11.8588,52900.0
2005-06-27 14:40:00,16.26,16.26,16.25,16.25,50400.0,11.8588,11.8588,11.8515,11.8515,50400.0
2005-06-27 14:45:00,16.25,16.27,16.25,16.26,156600.0,11.8515,11.8661,11.8515,11.8588,156600.0
2005-06-27 14:50:00,16.27,16.29,16.26,16.27,331800.0,11.8661,11.8807,11.8588,11.8661,331800.0
2005-06-27 14:55:00,16.27,16.28,16.25,16.25,77900.0,11.8661,11.8734,11.8515,11.8515,77900.0
2005-06-27 15:00:00,16.26,16.26,16.23,16.23,109500.0,11.8588,11.8588,11.837,11.837,109500.0
2005-06-27 15:05:00,16.23,16.28,16.23,16.28,421000.0,11.837,11.8734,11.837,11.8734,421000.0
2005-06-27 15:10:00,16.28,16.28,16.27,16.27,98800.0,11.8734,11.8734,11.8661,11.8661,98800.0
2005-06-27 15:15:00,16.27,16.28,16.25,16.28,224400.0,11.8661,11.8734,11.8515,11.8734,224400.0
2005-06-27 15:20:00,16.28,16.29,16.25,16.25,176800.0,11.8734,11.8807,11.8515,11.8515,176800.0
2005-06-27 15:25:00,16.25,16.29,16.25,16.28,269900.0,11.8515,11.8807,11.8515,11.8734,269900.0
2005-06-27 15:30:00,16.27,16.29,16.26,16.26,237000.0,11.8661,11.8807,11.8588,11.8588,237000.0
2005-06-27 15:35:00,16.27,16.3,16.26,16.27,241100.0,11.8661,11.888,11.8588,11.8661,241100.0
2005-06-27 15:40:00,16.26,16.45,16.25,16.27,486100.0,11.8588,11.9974,11.8515,11.8661,486100.0
2005-06-27 15:45:00,16.26,16.29,16.25,16.27,364800.0,11.8588,11.8807,11.8515,11.8661,364800.0
2005-06-27 15:50:00,16.27,16.28,16.26,16.26,404900.0,11.8661,11.8734,11.8588,11.8588,404900.0
2005-06-27 15:55:00,16.26,16.27,16.22,16.22,523300.0,11.8588,11.8661,11.8297,11.8297,523300.0
2005-06-28 09:30:00,16.32,16.36,16.31,16.32,458200.0,11.9026,11.9318,11.8953,11.9026,458200.0
2005-06-28 09:35:00,16.32,16.33,16.28,16.31,259400.0,11.9026,11.9099,11.8734,11.8953,259400.0
2005-06-28 09:40:00,16.3,16.34,16.3,16.33,178300.0,11.888,11.9172,11.888,11.9099,178300.0
2005-06-28 09:45:00,16.34,16.4,16.34,16.4,284800.0,11.9172,11.9609,11.9172,11.9609,284800.0
2005-06-28 09:50:00,16.39,16.41,16.33,16.35,409200.0,11.9536,11.9682,11.9099,11.9245,409200.0
2005-06-28 09:55:00,16.35,16.39,16.35,16.38,309900.0,11.9245,11.9536,11.9245,11.9464,309900.0
2005-06-28 10:00:00,16.37,16.41,16.35,16.38,353900.0,11.9391,11.9682,11.9245,11.9464,353900.0
2005-06-28 10:05:00,16.39,16.4,16.35,16.37,227200.0,11.9536,11.9609,11.9245,11.9391,227200.0
2005-06-28 10:10:00,16.38,16.39,16.35,16.36,164000.0,11.9464,11.9536,11.9245,11.9318,164000.0
2005-06-28 10:15:00,16.36,16.38,16.33,16.33,175300.0,11.9318,11.9464,11.9099,11.9099,175300.0
2005-06-28 10:20:00,16.34,16.35,16.32,16.32,236900.0,11.9172,11.9245,11.9026,11.9026,236900.0
2005-06-28 10:25:00,16.32,16.33,16.3,16.3,196300.0,11.9026,11.9099,11.888,11.888,196300.0
2005-06-28 10:30:00,16.3,16.34,16.3,16.32,95900.0,11.888,11.9172,11.888,11.9026,95900.0
2005-06-28 10:35:00,16.32,16.33,16.31,16.33,98000.0,11.9026,11.9099,11.8953,11.9099,98000.0
2005-06-28 10:40:00,16.33,16.35,16.32,16.33,135400.0,11.9099,11.9245,11.9026,11.9099,135400.0
2005-06-28 10:45:00,16.32,16.33,16.32,16.32,83600.0,11.9026,11.9099,11.9026,11.9026,83600.0
2005-06-28 10:50:00,16.32,16.33,16.25,16.25,304400.0,11.9026,11.9099,11.8515,11.8515,304400.0
2005-06-28 10:55:00,16.25,16.31,16.25,16.3,260100.0,11.8515,11.8953,11.8515,11.888,260100.0
2005-06-28 11:00:00,16.3,16.3,16.25,16.28,200300.0,11.888,11.888,11.8515,11.8734,200300.0
2005-06-28 11:05:00,16.28,16.31,16.27,16.3,198800.0,11.8734,11.8953,11.8661,11.888,198800.0
2005-06-28 11:10:00,16.3,16.3,16.28,16.28,106100.0,11.888,11.888,11.8734,11.8734,106100.0
2005-06-28 11:15:00,16.27,16.28,16.24,16.25,323800.0,11.8661,11.8734,11.8442,11.8515,323800.0
2005-06-28 11:20:00,16.25,16.32,16.25,16.32,225900.0,11.8515,11.9026,11.8515,11.9026,225900.0
2005-06-28 11:25:00,16.31,16.32,16.27,16.27,170900.0,11.8953,11.9026,11.8661,11.8661,170900.0
2005-06-28 11:30:00,16.27,16.32,16.26,16.28,227300.0,11.8661,11.9026,11.8588,11.8734,227300.0
2005-06-28 11:35:00,16.28,16.3,16.28,16.29,77800.0,11.8734,11.888,11.8734,11.8807,77800.0
2005-06-28 11:40:00,16.3,16.32,16.27,16.27,59600.0,11.888,11.9026,11.8661,11.8661,59600.0
2005-06-28 11:45:00,16.28,16.28,16.26,16.26,82800.0,11.8734,11.8734,11.8588,11.8588,82800.0
2005-06-28 11:50:00,16.26,16.27,16.26,16.27,35300.0,11.8588,11.8661,11.8588,11.8661,35300.0
2005-06-28 11:55:00,16.27,16.3,16.26,16.29,66000.0,11.8661,11.888,11.8588,11.8807,66000.0
2005-06-28 12:00:00,16.3,16.3,16.28,16.29,114100.0,11.888,11.888,11.8734,11.8807,114100.0
2005-06-28 12:05:00,16.29,16.34,16.28,16.33,131500.0,11.8807,11.9172,11.8734,11.9099,131500.0
2005-06-28 12:10:00,16.33,16.34,16.33,16.33,12600.0,11.9099,11.9172,11.9099,11.9099,12600.0
2005-06-28 12:15:00,16.33,16.35,16.31,16.31,118700.0,11.9099,11.9245,11.8953,11.8953,118700.0
2005-06-28 12:20:00,16.31,16.33,16.28,16.32,101300.0,11.8953,11.9099,11.8734,11.9026,101300.0
2005-06-28 12:25:00,16.32,16.33,16.3,16.32,43200.0,11.9026,11.9099,11.888,11.9026,43200.0
2005-06-28 12:30:00,16.31,16.32,16.3,16.3,89300.0,11.8953,11.9026,11.888,11.888,89300.0
2005-06-28 12:35:00,16.3,16.31,16.3,16.31,64600.0,11.888,11.8953,11.888,11.8953,64600.0
2005-06-28 12:40:00,16.3,16.31,16.29,16.3,108400.0,11.888,11.8953,11.8807,11.888,108400.0
2005-06-28 12:45:00,16.3,16.3,16.28,16.28,39600.0,11.888,11.888,11.8734,11.8734,39600.0
2005-06-28 12:50:00,16.29,16.29,16.28,16.28,16800.0,11.8807,11.8807,11.8734,11.8734,16800.0
2005-06-28 12:55:00,16.29,16.29,16.28,16.28,26100.0,11.8807,11.8807,11.8734,11.8734,26100.0
2005-06-28 13:00:00,16.28,16.3,16.27,16.29,83600.0,11.8734,11.888,11.8661,11.8807,83600.0
2005-06-28 13:05:00,16.3,16.3,16.28,16.29,43900.0,11.888,11.888,11.8734,11.8807,43900.0
2005-06-28 13:10:00,16.29,16.35,16.29,16.31,217000.0,11.8807,11.9245,11.8807,11.8953,217000.0
2005-06-28 13:15:00,16.31,16.33,16.3,16.31,101000.0,11.8953,11.9099,11.888,11.8953,101000.0
2005-06-28 13:20:00,16.32,16.34,16.28,16.33,87200.0,11.9026,11.9172,11.8734,11.9099,87200.0
2005-06-28 13:25:00,16.33,16.34,16.32,16.32,76600.0,11.9099,11.9172,11.9026,11.9026,76600.0
2005-06-28 13:30:00,16.32,16.35,16.32,16.34,106900.0,11.9026,11.9245,11.9026,11.9172,106900.0
2005-06-28 13:35:00,16.34,16.35,16.32,16.32,117900.0,11.9172,11.9245,11.9026,11.9026,117900.0
2005-06-28 13:40:00,16.33,16.33,16.32,16.32,20600.0,11.9099,11.9099,11.9026,11.9026,20600.0
2005-06-28 13:45:00,16.32,16.33,16.32,16.33,53800.0,11.9026,11.9099,11.9026,11.9099,53800.0
2005-06-28 13:50:00,16.33,16.37,16.33,16.34,51700.0,11.9099,11.9391,11.9099,11.9172,51700.0
2005-06-28 13:55:00,16.34,16.35,16.33,16.34,80200.0,11.9172,11.9245,11.9099,11.9172,80200.0
2005-06-28 14:00:00,16.35,16.38,16.34,16.38,127200.0,11.9245,11.9464,11.9172,11.9464,127200.0
2005-06-28 14:05:00,16.37,16.38,16.33,16.36,105500.0,11.9391,11.9464,11.9099,11.9318,105500.0
2005-06-28 14:10:00,16.35,16.36,16.35,16.36,57000.0,11.9245,11.9318,11.9245,11.9318,57000.0
2005-06-28 14:15:00,16.36,16.37,16.36,16.37,37700.0,11.9318,11.9391,11.9318,11.9391,37700.0
2005-06-28 14:20:00,16.37,16.37,16.36,16.36,82300.0,11.9391,11.9391,11.9318,11.9318,82300.0
2005-06-28 14:25:00,16.37,16.37,16.36,16.36,145100.0,11.9391,11.9391,11.9318,11.9318,145100.0
2005-06-28 14:30:00,16.36,16.37,16.34,16.34,117500.0,11.9318,11.9391,11.9172,11.9172,117500.0
2005-06-28 14:35:00,16.34,16.36,16.34,16.36,128600.0,11.9172,11.9318,11.9172,11.9318,128600.0
2005-06-28 14:40:00,16.36,16.41,16.35,16.4,260700.0,11.9318,11.9682,11.9245,11.9609,260700.0
2005-06-28 14:45:00,16.4,16.4,16.38,16.38,219400.0,11.9609,11.9609,11.9464,11.9464,219400.0
2005-06-28 14:50:00,16.38,16.4,16.38,16.4,88800.0,11.9464,11.9609,11.9464,11.9609,88800.0
2005-06-28 14:55:00,16.39,16.41,16.39,16.4,172200.0,11.9536,11.9682,11.9536,11.9609,172200.0
2005-06-28 15:00:00,16.39,16.41,16.39,16.4,65800.0,11.9536,11.9682,11.9536,11.9609,65800.0
2005-06-28 15:05:00,16.4,16.41,16.39,16.4,103500.0,11.9609,11.9682,11.9536,11.9609,103500.0
2005-06-28 15:10:00,16.4,16.42,16.39,16.39,166900.0,11.9609,11.9755,11.9536,11.9536,166900.0
2005-06-28 15:15:00,16.39,16.4,16.36,16.39,134200.0,11.9536,11.9609,11.9318,11.9536,134200.0
2005-06-28 15:20:00,16.4,16.4,16.38,16.4,146800.0,11.9609,11.9609,11.9464,11.9609,146800.0
2005-06-28 15:25:00,16.39,16.4,16.38,16.4,150400.0,11.9536,11.9609,11.9464,11.9609,150400.0
2005-06-28 15:30:00,16.38,16.41,16.38,16.39,158600.0,11.9464,11.9682,11.9464,11.9536,158600.0
2005-06-28 15:35:00,16.4,16.41,16.38,16.4,218800.0,11.9609,11.9682,11.9464,11.9609,218800.0
2005-06-28 15:40:00,16.4,16.4,16.36,16.37,189400.0,11.9609,11.9609,11.9318,11.9391,189400.0
2005-06-28 15:45:00,16.37,16.38,16.34,16.35,144400.0,11.9391,11.9464,11.9172,11.9245,144400.0
2005-06-28 15:50:00,16.34,16.35,16.34,16.35,196600.0,11.9172,11.9245,11.9172,11.9245,196600.0
2005-06-28 15:55:00,16.34,16.35,16.31,16.31,517100.0,11.9172,11.9245,11.8953,11.8953,517100.0
2005-06-29 09:30:00,16.36,16.5,16.35,16.39,741200.0,11.9318,12.0339,11.9245,11.9536,741200.0
2005-06-29 09:35:00,16.39,16.39,16.29,16.31,596100.0,11.9536,11.9536,11.8807,11.8953,596100.0
2005-06-29 09:40:00,16.31,16.4,16.28,16.28,191900.0,11.8953,11.9609,11.8734,11.8734,191900.0
2005-06-29 09:45:00,16.28,16.31,16.26,16.29,379500.0,11.8734,11.8953,11.8588,11.8807,379500.0
2005-06-29 09:50:00,16.29,16.3,16.26,16.26,317700.0,11.8807,11.888,11.8588,11.8588,317700.0
2005-06-29 09:55:00,16.27,16.27,16.22,16.24,239900.0,11.8661,11.8661,11.8297,11.8442,239900.0
2005-06-29 10:00:00,16.24,16.26,16.23,16.24,370300.0,11.8442,11.8588,11.837,11.8442,370300.0
2005-06-29 10:05:00,16.23,16.26,16.22,16.26,248300.0,11.837,11.8588,11.8297,11.8588,248300.0
2005-06-29 10:10:00,16.26,16.27,16.22,16.23,256300.0,11.8588,11.8661,11.8297,11.837,256300.0
2005-06-29 10:15:00,16.23,16.24,16.22,16.23,114500.0,11.837,11.8442,11.8297,11.837,114500.0
2005-06-29 10:20:00,16.23,16.24,16.23,16.23,85100.0,11.837,11.8442,11.837,11.837,85100.0
2005-06-29 10:25:00,16.23,16.28,16.22,16.25,121400.0,11.837,11.8734,11.8297,11.8515,121400.0
2005-06-29 10:30:00,16.24,16.3,16.23,16.28,508400.0,11.8442,11.888,11.837,11.8734,508400.0
2005-06-29 10:35:00,16.28,16.31,16.25,16.25,171800.0,11.8734,11.8953,11.8515,11.8515,171800.0
2005-06-29 10:40:00,16.26,16.29,16.25,16.28,95200.0,11.8588,11.8807,11.8515,11.8734,95200.0
2005-06-29 10:45:00,16.29,16.32,16.27,16.32,201000.0,11.8807,11.9026,11.8661,11.9026,201000.0
2005-06-29 10:50:00,16.33,16.36,16.31,16.34,248800.0,11.9099,11.9318,11.8953,11.9172,248800.0
2005-06-29 10:55:00,16.35,16.35,16.31,16.33,175600.0,11.9245,11.9245,11.8953,11.9099,175600.0
2005-06-29 11:00:00,16.33,16.33,16.28,16.29,132900.0,11.9099,11.9099,11.8734,11.8807,132900.0
2005-06-29 11:05:00,16.28,16.31,16.28,16.28,143800.0,11.8734,11.8953,11.8734,11.8734,143800.0
2005-06-29 11:10:00,16.29,16.29,16.25,16.27,137700.0,11.8807,11.8807,11.8515,11.8661,137700.0
2005-06-29 11:15:00,16.26,16.28,16.26,16.27,49200.0,11.8588,11.8734,11.8588,11.8661,49200.0
2005-06-29 11:20:00,16.27,16.3,16.26,16.3,57900.0,11.8661,11.888,11.8588,11.888,57900.0
2005-06-29 11:25:00,16.3,16.32,16.3,16.32,55600.0,11.888,11.9026,11.888,11.9026,55600.0
2005-06-29 11:30:00,16.31,16.33,16.3,16.32,141200.0,11.8953,11.9099,11.888,11.9026,141200.0
2005-06-29 11:35:00,16.32,16.34,16.28,16.3,227000.0,11.9026,11.9172,11.8734,11.888,227000.0
2005-06-29 11:40:00,16.3,16.33,16.29,16.33,27800.0,11.888,11.9099,11.8807,11.9099,27800.0
2005-06-29 11:45:00,16.33,16.33,16.3,16.31,36300.0,11.9099,11.9099,11.888,11.8953,36300.0
2005-06-29 11:50:00,16.3,16.31,16.29,16.31,23100.0,11.888,11.8953,11.8807,11.8953,23100.0
2005-06-29 11:55:00,16.3,16.3,16.27,16.28,39700.0,11.888,11.888,11.8661,11.8734,39700.0
2005-06-29 12:00:00,16.28,16.29,16.26,16.26,62200.0,11.8734,11.8807,11.8588,11.8588,62200.0
2005-06-29 12:05:00,16.26,16.27,16.25,16.26,45800.0,11.8588,11.8661,11.8515,11.8588,45800.0
2005-06-29 12:10:00,16.26,16.28,16.26,16.28,45900.0,11.8588,11.8734,11.8588,11.8734,45900.0
2005-06-29 12:15:00,16.28,16.29,16.27,16.28,100600.0,11.8734,11.8807,11.8661,11.8734,100600.0
2005-06-29 12:20:00,16.29,16.29,16.27,16.29,63900.0,11.8807,11.8807,11.8661,11.8807,63900.0
2005-06-29 12:25:00,16.28,16.29,16.26,16.27,156600.0,11.8734,11.8807,11.8588,11.8661,156600.0
2005-06-29 12:30:00,16.27,16.28,16.24,16.27,251900.0,11.8661,11.8734,11.8442,11.8661,251900.0
2005-06-29 12:35:00,16.26,16.28,16.24,16.27,257500.0,11.8588,11.8734,11.8442,11.8661,257500.0
2005-06-29 12:40:00,16.26,16.29,16.25,16.28,262400.0,11.8588,11.8807,11.8515,11.8734,262400.0
2005-06-29 12:45:00,16.28,16.28,16.26,16.27,147600.0,11.8734,11.8734,11.8588,11.8661,147600.0
2005-06-29 12:50:00,16.27,16.3,16.27,16.3,214600.0,11.8661,11.888,11.8661,11.888,214600.0
2005-06-29 12:55:00,16.31,16.31,16.25,16.27,110700.0,11.8953,11.8953,11.8515,11.8661,110700.0
2005-06-29 13:00:00,16.27,16.27,16.25,16.25,105500.0,11.8661,11.8661,11.8515,11.8515,105500.0
2005-06-29 13:05:00,16.25,16.27,16.23,16.26,269300.0,11.8515,11.8661,11.837,11.8588,269300.0
2005-06-29 13:10:00,16.26,16.27,16.26,16.27,62000.0,11.8588,11.8661,11.8588,11.8661,62000.0
2005-06-29 13:15:00,16.27,16.28,16.24,16.26,108700.0,11.8661,11.8734,11.8442,11.8588,108700.0
2005-06-29 13:20:00,16.26,16.27,16.25,16.26,115600.0,11.8588,11.8661,11.8515,11.8588,115600.0
2005-06-29 13:25:00,16.26,16.28,16.26,16.27,140600.0,11.8588,11.8734,11.8588,11.8661,140600.0
2005-06-29 13:30:00,16.27,16.28,16.26,16.26,194700.0,11.8661,11.8734,11.8588,11.8588,194700.0
2005-06-29 13:35:00,16.26,16.27,16.22,16.26,158100.0,11.8588,11.8661,11.8297,11.8588,158100.0
2005-06-29 13:40:00,16.26,16.26,16.25,16.25,60000.0,11.8588,11.8588,11.8515,11.8515,60000.0
2005-06-29 13:45:00,16.25,16.25,16.18,16.22,557300.0,11.8515,11.8515,11.8005,11.8297,557300.0
2005-06-29 13:50:00,16.22,16.23,16.18,16.2,343800.0,11.8297,11.837,11.8005,11.8151,343800.0
2005-06-29 13:55:00,16.2,16.23,16.19,16.21,476900.0,11.8151,11.837,11.8078,11.8224,476900.0
2005-06-29 14:00:00,16.21,16.22,16.2,16.22,121100.0,11.8224,11.8297,11.8151,11.8297,121100.0
2005-06-29 14:05:00,16.22,16.24,16.21,16.23,96000.0,11.8297,11.8442,11.8224,11.837,96000.0
2005-06-29 14:10:00,16.23,16.24,16.19,16.22,309800.0,11.837,11.8442,11.8078,11.8297,309800.0
2005-06-29 14:15:00,16.22,16.24,16.22,16.22,76500.0,11.8297,11.8442,11.8297,11.8297,76500.0
2005-06-29 14:20:00,16.22,16.23,16.2,16.21,101100.0,11.8297,11.837,11.8151,11.8224,101100.0
2005-06-29 14:25:00,16.21,16.23,16.2,16.21,63300.0,11.8224,11.837,11.8151,11.8224,63300.0
2005-06-29 14:30:00,16.22,16.22,16.18,16.2,530500.0,11.8297,11.8297,11.8005,11.8151,530500.0
2005-06-29 14:35:00,16.2,16.2,16.18,16.19,111200.0,11.8151,11.8151,11.8005,11.8078,111200.0
2005-06-29 14:40:00,16.19,16.2,16.18,16.19,95700.0,11.8078,11.8151,11.8005,11.8078,95700.0
2005-06-29 14:45:00,16.19,16.22,16.18,16.18,189600.0,11.8078,11.8297,11.8005,11.8005,189600.0
2005-06-29 14:50:00,16.18,16.19,16.14,16.15,189700.0,11.8005,11.8078,11.7713,11.7786,189700.0
2005-06-29 14:55:00,16.15,16.17,16.11,16.17,276800.0,11.7786,11.7932,11.7494,11.7932,276800.0
2005-06-29 15:00:00,16.16,16.2,16.15,16.2,270200.0,11.7859,11.8151,11.7786,11.8151,270200.0
2005-06-29 15:05:00,16.2,16.2,16.15,16.18,351400.0,11.8151,11.8151,11.7786,11.8005,351400.0
2005-06-29 15:10:00,16.19,16.21,16.16,16.16,191000.0,11.8078,11.8224,11.7859,11.7859,191000.0
2005-06-29 15:15:00,16.17,16.21,16.16,16.21,215900.0,11.7932,11.8224,11.7859,11.8224,215900.0
2005-06-29 15:20:00,16.21,16.22,16.19,16.19,88800.0,11.8224,11.8297,11.8078,11.8078,88800.0
2005-06-29 15:25:00,16.19,16.21,16.17,16.21,229800.0,11.8078,11.8224,11.7932,11.8224,229800.0
2005-06-29 15:30:00,16.21,16.23,16.2,16.22,197800.0,11.8224,11.837,11.8151,11.8297,197800.0
2005-06-29 15:35:00,16.22,16.24,16.21,16.22,143100.0,11.8297,11.8442,11.8224,11.8297,143100.0
2005-06-29 15:40:00,16.22,16.24,16.22,16.23,145100.0,11.8297,11.8442,11.8297,11.837,145100.0
2005-06-29 15:45:00,16.22,16.23,16.21,16.22,224400.0,11.8297,11.837,11.8224,11.8297,224400.0
2005-06-29 15:50:00,16.22,16.24,16.21,16.22,308100.0,11.8297,11.8442,11.8224,11.8297,308100.0
2005-06-29 15:55:00,16.22,16.22,16.18,16.21,495600.0,11.8297,11.8297,11.8005,11.8224,495600.0
2005-06-30 09:30:00,16.11,16.3,16.11,16.27,841900.0,11.7494,11.888,11.7494,11.8661,841900.0
2005-06-30 09:35:00,16.26,16.33,16.26,16.32,397100.0,11.8588,11.9099,11.8588,11.9026,397100.0
2005-06-30 09:40:00,16.32,16.36,16.26,16.32,622900.0,11.9026,11.9318,11.8588,11.9026,622900.0
2005-06-30 09:45:00,16.31,16.33,16.25,16.32,828400.0,11.8953,11.9099,11.8515,11.9026,828400.0
2005-06-30 09:50:00,16.32,16.35,16.25,16.29,375500.0,11.9026,11.9245,11.8515,11.8807,375500.0
2005-06-30 09:55:00,16.28,16.34,16.28,16.31,185700.0,11.8734,11.9172,11.8734,11.8953,185700.0
2005-06-30 10:00:00,16.31,16.35,16.3,16.34,852700.0,11.8953,11.9245,11.888,11.9172,852700.0
2005-06-30 10:05:00,16.34,16.4,16.33,16.39,452900.0,11.9172,11.9609,11.9099,11.9536,452900.0
2005-06-30 10:10:00,16.4,16.42,16.34,16.35,581800.0,11.9609,11.9755,11.9172,11.9245,581800.0
2005-06-30 10:15:00,16.34,16.36,16.31,16.31,330000.0,11.9172,11.9318,11.8953,11.8953,330000.0
2005-06-30 10:20:00,16.3,16.33,16.3,16.32,362500.0,11.888,11.9099,11.888,11.9026,362500.0
2005-06-30 10:25:00,16.33,16.34,16.3,16.31,310300.0,11.9099,11.9172,11.888,11.8953,310300.0
2005-06-30 10:30:00,16.31,16.34,16.31,16.32,186900.0,11.8953,11.9172,11.8953,11.9026,186900.0
2005-06-30 10:35:00,16.32,16.33,16.3,16.32,110200.0,11.9026,11.9099,11.888,11.9026,110200.0
2005-06-30 10:40:00,16.32,16.34,16.3,16.34,174700.0,11.9026,11.9172,11.888,11.9172,174700.0
2005-06-30 10:45:00,16.33,16.34,16.31,16.32,47300.0,11.9099,11.9172,11.8953,11.9026,47300.0
2005-06-30 10:50:00,16.31,16.31,16.29,16.3,107100.0,11.8953,11.8953,11.8807,11.888,107100.0
2005-06-30 10:55:00,16.3,16.34,16.29,16.29,199900.0,11.888,11.9172,11.8807,11.8807,199900.0
2005-06-30 11:00:00,16.29,16.32,16.26,16.3,212700.0,11.8807,11.9026,11.8588,11.888,212700.0
2005-06-30 11:05:00,16.3,16.31,16.29,16.29,122600.0,11.888,11.8953,11.8807,11.8807,122600.0
2005-06-30 11:10:00,16.3,16.32,16.28,16.31,116800.0,11.888,11.9026,11.8734,11.8953,116800.0
2005-06-30 11:15:00,16.31,16.33,16.3,16.32,133700.0,11.8953,11.9099,11.888,11.9026,133700.0
2005-06-30 11:20:00,16.32,16.32,16.27,16.31,319700.0,11.9026,11.9026,11.8661,11.8953,319700.0
2005-06-30 11:25:00,16.32,16.32,16.3,16.31,84500.0,11.9026,11.9026,11.888,11.8953,84500.0
2005-06-30 11:30:00,16.31,16.34,16.25,16.31,157500.0,11.8953,11.9172,11.8515,11.8953,157500.0
2005-06-30 11:35:00,16.32,16.35,16.32,16.34,137900.0,11.9026,11.9245,11.9026,11.9172,137900.0
2005-06-30 11:40:00,16.34,16.35,16.34,16.34,71700.0,11.9172,11.9245,11.9172,11.9172,71700.0
2005-06-30 11:45:00,16.34,16.34,16.28,16.3,347700.0,11.9172,11.9172,11.8734,11.888,347700.0
2005-06-30 11:50:00,16.3,16.34,16.29,16.32,168900.0,11.888,11.9172,11.8807,11.9026,168900.0
2005-06-30 11:55:00,16.31,16.33,16.31,16.33,50300.0,11.8953,11.9099,11.8953,11.9099,50300.0
2005-06-30 12:00:00,16.32,16.33,16.3,16.32,55600.0,11.9026,11.9099,11.888,11.9026,55600.0
2005-06-30 12:05:00,16.32,16.33,16.31,16.32,17800.0,11.9026,11.9099,11.8953,11.9026,17800.0
2005-06-30 12:10:00,16.32,16.32,16.31,16.32,22800.0,11.9026,11.9026,11.8953,11.9026,22800.0
2005-06-30 12:15:00,16.31,16.33,16.3,16.32,214700.0,11.8953,11.9099,11.888,11.9026,214700.0
2005-06-30 12:20:00,16.34,16.34,16.31,16.31,35400.0,11.9172,11.9172,11.8953,11.8953,35400.0
2005-06-30 12:25:00,16.31,16.32,16.3,16.3,42800.0,11.8953,11.9026,11.888,11.888,42800.0
2005-06-30 12:30:00,16.31,16.31,16.29,16.3,79400.0,11.8953,11.8953,11.8807,11.888,79400.0
2005-06-30 12:35:00,16.3,16.32,16.29,16.29,57200.0,11.888,11.9026,11.8807,11.8807,57200.0
2005-06-30 12:40:00,16.29,16.31,16.29,16.31,83700.0,11.8807,11.8953,11.8807,11.8953,83700.0
2005-06-30 12:45:00,16.31,16.31,16.29,16.29,25000.0,11.8953,11.8953,11.8807,11.8807,25000.0
2005-06-30 12:50:00,16.29,16.29,16.28,16.28,32400.0,11.8807,11.8807,11.8734,11.8734,32400.0
2005-06-30 12:55:00,16.29,16.29,16.28,16.28,35700.0,11.8807,11.8807,11.8734,11.8734,35700.0
2005-06-30 13:00:00,16.28,16.3,16.28,16.3,82600.0,11.8734,11.888,11.8734,11.888,82600.0
2005-06-30 13:05:00,16.3,16.32,16.29,16.31,57700.0,11.888,11.9026,11.8807,11.8953,57700.0
2005-06-30 13:10:00,16.32,16.32,16.31,16.31,39300.0,11.9026,11.9026,11.8953,11.8953,39300.0
2005-06-30 13:15:00,16.3,16.31,16.29,16.3,47300.0,11.888,11.8953,11.8807,11.888,47300.0
2005-06-30 13:20:00,16.3,16.31,16.3,16.3,12900.0,11.888,11.8953,11.888,11.888,12900.0
2005-06-30 13:25:00,16.3,16.31,16.3,16.3,43600.0,11.888,11.8953,11.888,11.888,43600.0
2005-06-30 13:30:00,16.3,16.32,16.29,16.31,245100.0,11.888,11.9026,11.8807,11.8953,245100.0
2005-06-30 13:35:00,16.31,16.33,16.31,16.32,56500.0,11.8953,11.9099,11.8953,11.9026,56500.0
2005-06-30 13:40:00,16.31,16.33,16.31,16.33,35700.0,11.8953,11.9099,11.8953,11.9099,35700.0
2005-06-30 13:45:00,16.32,16.34,16.32,16.34,85400.0,11.9026,11.9172,11.9026,11.9172,85400.0
2005-06-30 13:50:00,16.34,16.39,16.33,16.38,208800.0,11.9172,11.9536,11.9099,11.9464,208800.0
2005-06-30 13:55:00,16.38,16.39,16.35,16.36,215700.0,11.9464,11.9536,11.9245,11.9318,215700.0
2005-06-30 14:00:00,16.37,16.39,16.34,16.36,187300.0,11.9391,11.9536,11.9172,11.9318,187300.0
2005-06-30 14:05:00,16.35,16.39,16.35,16.37,83600.0,11.9245,11.9536,11.9245,11.9391,83600.0
2005-06-30 14:10:00,16.37,16.38,16.35,16.38,55300.0,11.9391,11.9464,11.9245,11.9464,55300.0
2005-06-30 14:15:00,16.38,16.39,16.33,16.39,368600.0,11.9464,11.9536,11.9099,11.9536,368600.0
2005-06-30 14:20:00,16.38,16.38,16.26,16.31,399100.0,11.9464,11.9464,11.8588,11.8953,399100.0
2005-06-30 14:25:00,16.31,16.33,16.28,16.3,321800.0,11.8953,11.9099,11.8734,11.888,321800.0
2005-06-30 14:30:00,16.29,16.31,16.19,16.23,770800.0,11.8807,11.8953,11.8078,11.837,770800.0
2005-06-30 14:35:00,16.23,16.27,16.21,16.24,609200.0,11.837,11.8661,11.8224,11.8442,609200.0
2005-06-30 14:40:00,16.23,16.28,16.22,16.25,152100.0,11.837,11.8734,11.8297,11.8515,152100.0
2005-06-30 14:45:00,16.25,16.26,16.22,16.22,87200.0,11.8515,11.8588,11.8297,11.8297,87200.0
2005-06-30 14:50:00,16.22,16.26,16.22,16.23,95900.0,11.8297,11.8588,11.8297,11.837,95900.0
2005-06-30 14:55:00,16.23,16.28,16.22,16.26,210600.0,11.837,11.8734,11.8297,11.8588,210600.0
2005-06-30 15:00:00,16.26,16.28,16.25,16.27,186200.0,11.8588,11.8734,11.8515,11.8661,186200.0
2005-06-30 15:05:00,16.27,16.29,16.25,16.27,269000.0,11.8661,11.8807,11.8515,11.8661,269000.0
2005-06-30 15:10:00,16.28,16.3,16.26,16.29,236600.0,11.8734,11.888,11.8588,11.8807,236600.0
2005-06-30 15:15:00,16.29,16.33,16.29,16.31,161200.0,11.8807,11.9099,11.8807,11.8953,161200.0
2005-06-30 15:20:00,16.31,16.31,16.28,16.29,97200.0,11.8953,11.8953,11.8734,11.8807,97200.0
2005-06-30 15:25:00,16.29,16.3,16.28,16.29,96500.0,11.8807,11.888,11.8734,11.8807,96500.0
2005-06-30 15:30:00,16.29,16.3,16.25,16.25,208900.0,11.8807,11.888,11.8515,11.8515,208900.0
2005-06-30 15:35:00,16.25,16.27,16.21,16.22,187500.0,11.8515,11.8661,11.8224,11.8297,187500.0
2005-06-30 15:40:00,16.22,16.24,16.18,16.19,431700.0,11.8297,11.8442,11.8005,11.8078,431700.0
2005-06-30 15:45:00,16.19,16.21,16.18,16.18,423500.0,11.8078,11.8224,11.8005,11.8005,423500.0
2005-06-30 15:50:00,16.19,16.19,16.14,16.16,464900.0,11.8078,11.8078,11.7713,11.7859,464900.0
2005-06-30 15:55:00,16.16,16.18,16.13,16.17,618000.0,11.7859,11.8005,11.764,11.7932,618000.0
2005-07-01 09:30:00,16.3,16.35,16.25,16.32,620100.0,11.888,11.9245,11.8515,11.9026,620100.0
2005-07-01 09:35:00,16.32,16.32,16.28,16.28,240700.0,11.9026,11.9026,11.8734,11.8734,240700.0
2005-07-01 09:40:00,16.28,16.29,16.21,16.25,190700.0,11.8734,11.8807,11.8224,11.8515,190700.0
2005-07-01 09:45:00,16.26,16.27,16.23,16.23,140200.0,11.8588,11.8661,11.837,11.837,140200.0
2005-07-01 09:50:00,16.23,16.32,16.23,16.31,233100.0,11.837,11.9026,11.837,11.8953,233100.0
2005-07-01 09:55:00,16.31,16.35,16.29,16.3,288600.0,11.8953,11.9245,11.8807,11.888,288600.0
2005-07-01 10:00:00,16.3,16.35,16.29,16.34,175300.0,11.888,11.9245,11.8807,11.9172,175300.0
2005-07-01 10:05:00,16.35,16.36,16.31,16.33,282100.0,11.9245,11.9318,11.8953,11.9099,282100.0
2005-07-01 10:10:00,16.34,16.35,16.32,16.33,259200.0,11.9172,11.9245,11.9026,11.9099,259200.0
2005-07-01 10:15:00,16.33,16.33,16.3,16.31,144800.0,11.9099,11.9099,11.888,11.8953,144800.0
2005-07-01 10:20:00,16.32,16.34,16.28,16.29,343500.0,11.9026,11.9172,11.8734,11.8807,343500.0
2005-07-01 10:25:00,16.29,16.32,16.27,16.32,187800.0,11.8807,11.9026,11.8661,11.9026,187800.0
2005-07-01 10:30:00,16.32,16.35,16.31,16.32,167800.0,11.9026,11.9245,11.8953,11.9026,167800.0
2005-07-01 10:35:00,16.32,16.33,16.3,16.3,163800.0,11.9026,11.9099,11.888,11.888,163800.0
2005-07-01 10:40:00,16.29,16.32,16.28,16.29,438600.0,11.8807,11.9026,11.8734,11.8807,438600.0
2005-07-01 10:45:00,16.28,16.31,16.27,16.27,200400.0,11.8734,11.8953,11.8661,11.8661,200400.0
2005-07-01 10:50:00,16.27,16.29,16.26,16.28,69200.0,11.8661,11.8807,11.8588,11.8734,69200.0
2005-07-01 10:55:00,16.28,16.29,16.25,16.27,58800.0,11.8734,11.8807,11.8515,11.8661,58800.0
2005-07-01 11:00:00,16.27,16.27,16.2,16.22,460300.0,11.8661,11.8661,11.8151,11.8297,460300.0
2005-07-01 11:05:00,16.22,16.24,16.2,16.23,179700.0,11.8297,11.8442,11.8151,11.837,179700.0
2005-07-01 11:10:00,16.22,16.26,16.21,16.25,244100.0,11.8297,11.8588,11.8224,11.8515,244100.0
2005-07-01 11:15:00,16.25,16.29,16.24,16.27,91000.0,11.8515,11.8807,11.8442,11.8661,91000.0
2005-07-01 11:20:00,16.28,16.29,16.26,16.27,42400.0,11.8734,11.8807,11.8588,11.8661,42400.0
2005-07-01 11:25:00,16.27,16.28,16.25,16.27,81000.0,11.8661,11.8734,11.8515,11.8661,81000.0
2005-07-01 11:30:00,16.27,16.27,16.21,16.21,205400.0,11.8661,11.8661,11.8224,11.8224,205400.0
2005-07-01 11:35:00,16.22,16.26,16.19,16.23,237700.0,11.8297,11.8588,11.8078,11.837,237700.0
2005-07-01 11:40:00,16.22,16.25,16.22,16.23,47600.0,11.8297,11.8515,11.8297,11.837,47600.0
2005-07-01 11:45:00,16.23,16.24,16.22,16.22,53100.0,11.837,11.8442,11.8297,11.8297,53100.0
2005-07-01 11:50:00,16.22,16.23,16.19,16.2,271600.0,11.8297,11.837,11.8078,11.8151,271600.0
2005-07-01 11:55:00,16.2,16.22,16.17,16.2,215100.0,11.8151,11.8297,11.7932,11.8151,215100.0
2005-07-01 12:00:00,16.21,16.23,16.2,16.23,42300.0,11.8224,11.837,11.8151,11.837,42300.0
2005-07-01 12:05:00,16.23,16.23,16.18,16.18,78800.0,11.837,11.837,11.8005,11.8005,78800.0
2005-07-01 12:10:00,16.19,16.21,16.18,16.2,59600.0,11.8078,11.8224,11.8005,11.8151,59600.0
2005-07-01 12:15:00,16.2,16.22,16.2,16.22,75000.0,11.8151,11.8297,11.8151,11.8297,75000.0
2005-07-01 12:20:00,16.22,16.24,16.21,16.24,190500.0,11.8297,11.8442,11.8224,11.8442,190500.0
2005-07-01 12:25:00,16.24,16.28,16.22,16.22,342300.0,11.8442,11.8734,11.8297,11.8297,342300.0
2005-07-01 12:30:00,16.22,16.23,16.14,16.16,459400.0,11.8297,11.837,11.7713,11.7859,459400.0
2005-07-01 12:35:00,16.16,16.17,16.14,16.16,100000.0,11.7859,11.7932,11.7713,11.7859,100000.0
2005-07-01 12:40:00,16.16,16.18,16.16,16.16,81300.0,11.7859,11.8005,11.7859,11.7859,81300.0
2005-07-01 12:45:00,16.16,16.16,16.11,16.12,265800.0,11.7859,11.7859,11.7494,11.7567,265800.0
2005-07-01 12:50:00,16.13,16.13,16.11,16.12,31700.0,11.764,11.764,11.7494,11.7567,31700.0
2005-07-01 12:55:00,16.11,16.18,16.11,16.16,429900.0,11.7494,11.8005,11.7494,11.7859,429900.0
2005-07-01 13:00:00,16.16,16.16,16.13,16.13,295600.0,11.7859,11.7859,11.764,11.764,295600.0
2005-07-01 13:05:00,16.13,16.17,16.13,16.17,44100.0,11.764,11.7932,11.764,11.7932,44100.0
2005-07-01 13:10:00,16.17,16.18,16.16,16.18,38800.0,11.7932,11.8005,11.7859,11.8005,38800.0
2005-07-01 13:15:00,16.17,16.19,16.17,16.19,62100.0,11.7932,11.8078,11.7932,11.8078,62100.0
2005-07-01 13:20:00,16.18,16.2,16.17,16.17,136300.0,11.8005,11.8151,11.7932,11.7932,136300.0
2005-07-01 13:25:00,16.17,16.19,16.17,16.18,33700.0,11.7932,11.8078,11.7932,11.8005,33700.0
2005-07-01 13:30:00,16.18,16.19,16.16,16.16,52300.0,11.8005,11.8078,11.7859,11.7859,52300.0
2005-07-01 13:35:00,16.17,16.19,16.16,16.19,61500.0,11.7932,11.8078,11.7859,11.8078,61500.0
2005-07-01 13:40:00,16.19,16.19,16.18,16.19,86800.0,11.8078,11.8078,11.8005,11.8078,86800.0
2005-07-01 13:45:00,16.19,16.21,16.19,16.19,116100.0,11.8078,11.8224,11.8078,11.8078,116100.0
2005-07-01 13:50:00,16.2,16.22,16.19,16.21,65000.0,11.8151,11.8297,11.8078,11.8224,65000.0
2005-07-01 13:55:00,16.21,16.23,16.19,16.19,71000.0,11.8224,11.837,11.8078,11.8078,71000.0
2005-07-01 14:00:00,16.19,16.21,16.19,16.21,47600.0,11.8078,11.8224,11.8078,11.8224,47600.0
2005-07-01 14:05:00,16.21,16.21,16.19,16.19,45000.0,11.8224,11.8224,11.8078,11.8078,45000.0
2005-07-01 14:10:00,16.19,16.19,16.15,16.16,169400.0,11.8078,11.8078,11.7786,11.7859,169400.0
2005-07-01 14:15:00,16.17,16.18,16.16,16.16,33000.0,11.7932,11.8005,11.7859,11.7859,33000.0
2005-07-01 14:20:00,16.16,16.19,16.16,16.17,44700.0,11.7859,11.8078,11.7859,11.7932,44700.0
2005-07-01 14:25:00,16.18,16.18,16.16,16.16,63800.0,11.8005,11.8005,11.7859,11.7859,63800.0
2005-07-01 14:30:00,16.16,16.16,16.13,16.13,152200.0,11.7859,11.7859,11.764,11.764,152200.0
2005-07-01 14:35:00,16.14,16.15,16.12,16.13,133600.0,11.7713,11.7786,11.7567,11.764,133600.0
2005-07-01 14:40:00,16.13,16.13,16.11,16.12,105100.0,11.764,11.764,11.7494,11.7567,105100.0
2005-07-01 14:45:00,16.11,16.12,16.1,16.11,97000.0,11.7494,11.7567,11.7421,11.7494,97000.0
2005-07-01 14:50:00,16.12,16.14,16.11,16.13,67500.0,11.7567,11.7713,11.7494,11.764,67500.0
2005-07-01 14:55:00,16.13,16.13,16.11,16.11,57700.0,11.764,11.764,11.7494,11.7494,57700.0
2005-07-01 15:00:00,16.11,16.12,16.1,16.1,49500.0,11.7494,11.7567,11.7421,11.7421,49500.0
2005-07-01 15:05:00,16.1,16.13,16.1,16.13,67000.0,11.7421,11.764,11.7421,11.764,67000.0
2005-07-01 15:10:00,16.13,16.13,16.12,16.12,41700.0,11.764,11.764,11.7567,11.7567,41700.0
2005-07-01 15:15:00,16.12,16.15,16.12,16.14,137000.0,11.7567,11.7786,11.7567,11.7713,137000.0
2005-07-01 15:20:00,16.15,16.16,16.14,16.15,97500.0,11.7786,11.7859,11.7713,11.7786,97500.0
2005-07-01 15:25:00,16.15,16.16,16.12,16.14,114900.0,11.7786,11.7859,11.7567,11.7713,114900.0
2005-07-01 15:30:00,16.14,16.17,16.13,16.17,115300.0,11.7713,11.7932,11.764,11.7932,115300.0
2005-07-01 15:35:00,16.17,16.17,16.15,16.15,98800.0,11.7932,11.7932,11.7786,11.7786,98800.0
2005-07-01 15:40:00,16.16,16.16,16.14,16.15,88600.0,11.7859,11.7859,11.7713,11.7786,88600.0
2005-07-01 15:45:00,16.16,16.23,16.15,16.2,297200.0,11.7859,11.837,11.7786,11.8151,297200.0
2005-07-01 15:50:00,16.2,16.22,16.19,16.2,256800.0,11.8151,11.8297,11.8078,11.8151,256800.0
2005-07-01 15:55:00,16.21,16.23,16.14,16.14,589600.0,11.8224,11.837,11.7713,11.7713,589600.0
2005-07-05 09:30:00,16.08,16.11,16.03,16.07,740500.0,11.7276,11.7494,11.6911,11.7203,740500.0
2005-07-05 09:35:00,16.08,16.08,16.01,16.02,302500.0,11.7276,11.7276,11.6765,11.6838,302500.0
2005-07-05 09:40:00,16.02,16.04,16.01,16.03,269700.0,11.6838,11.6984,11.6765,11.6911,269700.0
2005-07-05 09:45:00,16.02,16.08,16.01,16.08,391200.0,11.6838,11.7276,11.6765,11.7276,391200.0
2005-07-05 09:50:00,16.08,16.1,16.04,16.06,343100.0,11.7276,11.7421,11.6984,11.713,343100.0
2005-07-05 09:55:00,16.06,16.09,16.03,16.03,243800.0,11.713,11.7348,11.6911,11.6911,243800.0
2005-07-05 10:00:00,16.04,16.13,16.03,16.12,266400.0,11.6984,11.764,11.6911,11.7567,266400.0
2005-07-05 10:05:00,16.13,16.19,16.09,16.12,497300.0,11.764,11.8078,11.7348,11.7567,497300.0
2005-07-05 10:10:00,16.12,16.18,16.12,16.13,336200.0,11.7567,11.8005,11.7567,11.764,336200.0
2005-07-05 10:15:00,16.14,16.21,16.13,16.2,309500.0,11.7713,11.8224,11.764,11.8151,309500.0
2005-07-05 10:20:00,16.21,16.21,16.16,16.18,216700.0,11.8224,11.8224,11.7859,11.8005,216700.0
2005-07-05 10:25:00,16.18,16.23,16.17,16.23,282800.0,11.8005,11.837,11.7932,11.837,282800.0
2005-07-05 10:30:00,16.23,16.33,16.22,16.32,451600.0,11.837,11.9099,11.8297,11.9026,451600.0
2005-07-05 10:35:00,16.26,16.32,16.26,16.28,316200.0,11.8588,11.9026,11.8588,11.8734,316200.0
2005-07-05 10:40:00,16.28,16.33,16.28,16.3,704800.0,11.8734,11.9099,11.8734,11.888,704800.0
2005-07-05 10:45:00,16.3,16.35,16.29,16.32,385300.0,11.888,11.9245,11.8807,11.9026,385300.0
2005-07-05 10:50:00,16.32,16.33,16.31,16.31,118500.0,11.9026,11.9099,11.8953,11.8953,118500.0
2005-07-05 10:55:00,16.32,16.32,16.31,16.32,194600.0,11.9026,11.9026,11.8953,11.9026,194600.0
2005-07-05 11:00:00,16.32,16.34,16.29,16.3,483200.0,11.9026,11.9172,11.8807,11.888,483200.0
2005-07-05 11:05:00,16.3,16.31,16.28,16.29,131500.0,11.888,11.8953,11.8734,11.8807,131500.0
2005-07-05 11:10:00,16.29,16.3,16.28,16.3,172300.0,11.8807,11.888,11.8734,11.888,172300.0
2005-07-05 11:15:00,16.29,16.3,16.27,16.27,198900.0,11.8807,11.888,11.8661,11.8661,198900.0
2005-07-05 11:20:00,16.28,16.28,16.26,16.26,194800.0,11.8734,11.8734,11.8588,11.8588,194800.0
2005-07-05 11:25:00,16.27,16.3,16.26,16.28,159300.0,11.8661,11.888,11.8588,11.8734,159300.0
2005-07-05 11:30:00,16.29,16.31,16.29,16.3,164400.0,11.8807,11.8953,11.8807,11.888,164400.0
2005-07-05 11:35:00,16.29,16.3,16.27,16.29,130400.0,11.8807,11.888,11.8661,11.8807,130400.0
2005-07-05 11:40:00,16.29,16.29,16.28,16.28,93500.0,11.8807,11.8807,11.8734,11.8734,93500.0
2005-07-05 11:45:00,16.28,16.31,16.28,16.29,131900.0,11.8734,11.8953,11.8734,11.8807,131900.0
2005-07-05 11:50:00,16.29,16.3,16.28,16.3,30800.0,11.8807,11.888,11.8734,11.888,30800.0
2005-07-05 11:55:00,16.29,16.32,16.29,16.32,179000.0,11.8807,11.9026,11.8807,11.9026,179000.0
2005-07-05 12:00:00,16.32,16.35,16.32,16.34,173600.0,11.9026,11.9245,11.9026,11.9172,173600.0
2005-07-05 12:05:00,16.34,16.35,16.34,16.35,64200.0,11.9172,11.9245,11.9172,11.9245,64200.0
2005-07-05 12:10:00,16.34,16.35,16.33,16.33,52400.0,11.9172,11.9245,11.9099,11.9099,52400.0
2005-07-05 12:15:00,16.34,16.34,16.32,16.32,57000.0,11.9172,11.9172,11.9026,11.9026,57000.0
2005-07-05 12:20:00,16.32,16.36,16.32,16.34,144900.0,11.9026,11.9318,11.9026,11.9172,144900.0
2005-07-05 12:25:00,16.34,16.35,16.32,16.35,208100.0,11.9172,11.9245,11.9026,11.9245,208100.0
2005-07-05 12:30:00,16.35,16.36,16.34,16.35,166100.0,11.9245,11.9318,11.9172,11.9245,166100.0
2005-07-05 12:35:00,16.34,16.37,16.34,16.36,59500.0,11.9172,11.9391,11.9172,11.9318,59500.0
2005-07-05 12:40:00,16.36,16.36,16.35,16.36,47300.0,11.9318,11.9318,11.9245,11.9318,47300.0
2005-07-05 12:45:00,16.36,16.36,16.32,16.33,130400.0,11.9318,11.9318,11.9026,11.9099,130400.0
2005-07-05 12:50:00,16.33,16.34,16.32,16.32,196300.0,11.9099,11.9172,11.9026,11.9026,196300.0
2005-07-05 12:55:00,16.32,16.32,16.31,16.31,205300.0,11.9026,11.9026,11.8953,11.8953,205300.0
2005-07-05 13:00:00,16.31,16.32,16.29,16.31,119400.0,11.8953,11.9026,11.8807,11.8953,119400.0
2005-07-05 13:05:00,16.31,16.31,16.27,16.28,310000.0,11.8953,11.8953,11.8661,11.8734,310000.0
2005-07-05 13:10:00,16.29,16.32,16.29,16.29,170500.0,11.8807,11.9026,11.8807,11.8807,170500.0
2005-07-05 13:15:00,16.3,16.3,16.28,16.28,71800.0,11.888,11.888,11.8734,11.8734,71800.0
2005-07-05 13:20:00,16.28,16.29,16.27,16.28,91500.0,11.8734,11.8807,11.8661,11.8734,91500.0
2005-07-05 13:25:00,16.28,16.31,16.28,16.29,201100.0,11.8734,11.8953,11.8734,11.8807,201100.0
2005-07-05 13:30:00,16.29,16.29,16.25,16.28,357800.0,11.8807,11.8807,11.8515,11.8734,357800.0
2005-07-05 13:35:00,16.27,16.29,16.27,16.27,73400.0,11.8661,11.8807,11.8661,11.8661,73400.0
2005-07-05 13:40:00,16.27,16.32,16.27,16.29,64000.0,11.8661,11.9026,11.8661,11.8807,64000.0
2005-07-05 13:45:00,16.29,16.3,16.28,16.29,33600.0,11.8807,11.888,11.8734,11.8807,33600.0
2005-07-05 13:50:00,16.29,16.29,16.27,16.28,61500.0,11.8807,11.8807,11.8661,11.8734,61500.0
2005-07-05 13:55:00,16.27,16.31,16.26,16.28,189200.0,11.8661,11.8953,11.8588,11.8734,189200.0
2005-07-05 14:00:00,16.28,16.28,16.27,16.27,81300.0,11.8734,11.8734,11.8661,11.8661,81300.0
2005-07-05 14:05:00,16.28,16.29,16.24,16.28,79700.0,11.8734,11.8807,11.8442,11.8734,79700.0
2005-07-05 14:10:00,16.28,16.29,16.26,16.27,70500.0,11.8734,11.8807,11.8588,11.8661,70500.0
2005-07-05 14:15:00,16.27,16.31,16.27,16.3,157400.0,11.8661,11.8953,11.8661,11.888,157400.0
2005-07-05 14:20:00,16.29,16.3,16.27,16.28,157300.0,11.8807,11.888,11.8661,11.8734,157300.0
2005-07-05 14:25:00,16.28,16.28,16.26,16.27,103600.0,11.8734,11.8734,11.8588,11.8661,103600.0
2005-07-05 14:30:00,16.27,16.29,16.26,16.28,222800.0,11.8661,11.8807,11.8588,11.8734,222800.0
2005-07-05 14:35:00,16.27,16.29,16.26,16.26,57900.0,11.8661,11.8807,11.8588,11.8588,57900.0
2005-07-05 14:40:00,16.26,16.29,16.26,16.27,101300.0,11.8588,11.8807,11.8588,11.8661,101300.0
2005-07-05 14:45:00,16.27,16.34,16.27,16.33,261200.0,11.8661,11.9172,11.8661,11.9099,261200.0
2005-07-05 14:50:00,16.32,16.34,16.3,16.32,144800.0,11.9026,11.9172,11.888,11.9026,144800.0
2005-07-05 14:55:00,16.32,16.32,16.28,16.29,256000.0,11.9026,11.9026,11.8734,11.8807,256000.0
2005-07-05 15:00:00,16.31,16.32,16.29,16.29,234300.0,11.8953,11.9026,11.8807,11.8807,234300.0
2005-07-05 15:05:00,16.29,16.29,16.25,16.26,154600.0,11.8807,11.8807,11.8515,11.8588,154600.0
2005-07-05 15:10:00,16.26,16.26,16.22,16.23,195700.0,11.8588,11.8588,11.8297,11.837,195700.0
2005-07-05 15:15:00,16.23,16.24,16.22,16.22,145800.0,11.837,11.8442,11.8297,11.8297,145800.0
2005-07-05 15:20:00,16.22,16.25,16.22,16.22,154800.0,11.8297,11.8515,11.8297,11.8297,154800.0
2005-07-05 15:25:00,16.23,16.26,16.22,16.22,218600.0,11.837,11.8588,11.8297,11.8297,218600.0
2005-07-05 15:30:00,16.23,16.25,16.22,16.25,174900.0,11.837,11.8515,11.8297,11.8515,174900.0
2005-07-05 15:35:00,16.24,16.25,16.23,16.23,108500.0,11.8442,11.8515,11.837,11.837,108500.0
2005-07-05 15:40:00,16.23,16.26,16.22,16.25,159900.0,11.837,11.8588,11.8297,11.8515,159900.0
2005-07-05 15:45:00,16.26,16.26,16.23,16.26,267800.0,11.8588,11.8588,11.837,11.8588,267800.0
2005-07-05 15:50:00,16.26,16.27,16.25,16.25,248600.0,11.8588,11.8661,11.8515,11.8515,248600.0
2005-07-05 15:55:00,16.25,16.29,16.23,16.28,729800.0,11.8515,11.8807,11.837,11.8734,729800.0
2005-07-06 09:30:00,16.24,16.28,16.21,16.26,339300.0,11.8442,11.8734,11.8224,11.8588,339300.0
2005-07-06 09:35:00,16.26,16.27,16.19,16.24,367700.0,11.8588,11.8661,11.8078,11.8442,367700.0
2005-07-06 09:40:00,16.24,16.25,16.21,16.23,437900.0,11.8442,11.8515,11.8224,11.837,437900.0
2005-07-06 09:45:00,16.22,16.28,16.22,16.24,459100.0,11.8297,11.8734,11.8297,11.8442,459100.0
2005-07-06 09:50:00,16.25,16.26,16.21,16.23,313500.0,11.8515,11.8588,11.8224,11.837,313500.0
2005-07-06 09:55:00,16.23,16.25,16.19,16.19,175400.0,11.837,11.8515,11.8078,11.8078,175400.0
2005-07-06 10:00:00,16.19,16.27,16.18,16.23,399400.0,11.8078,11.8661,11.8005,11.837,399400.0
2005-07-06 10:05:00,16.23,16.26,16.19,16.25,255000.0,11.837,11.8588,11.8078,11.8515,255000.0
2005-07-06 10:10:00,16.25,16.27,16.21,16.22,213900.0,11.8515,11.8661,11.8224,11.8297,213900.0
2005-07-06 10:15:00,16.22,16.23,16.16,16.17,245100.0,11.8297,11.837,11.7859,11.7932,245100.0
2005-07-06 10:20:00,16.17,16.19,16.15,16.18,202500.0,11.7932,11.8078,11.7786,11.8005,202500.0
2005-07-06 10:25:00,16.18,16.24,16.15,16.19,316200.0,11.8005,11.8442,11.7786,11.8078,316200.0
2005-07-06 10:30:00,16.19,16.2,16.17,16.18,172800.0,11.8078,11.8151,11.7932,11.8005,172800.0
2005-07-06 10:35:00,16.18,16.21,16.18,16.2,143600.0,11.8005,11.8224,11.8005,11.8151,143600.0
2005-07-06 10:40:00,16.21,16.21,16.18,16.19,112200.0,11.8224,11.8224,11.8005,11.8078,112200.0
2005-07-06 10:45:00,16.19,16.2,16.17,16.18,119000.0,11.8078,11.8151,11.7932,11.8005,119000.0
2005-07-06 10:50:00,16.18,16.22,16.17,16.22,123400.0,11.8005,11.8297,11.7932,11.8297,123400.0
2005-07-06 10:55:00,16.21,16.25,16.21,16.23,162700.0,11.8224,11.8515,11.8224,11.837,162700.0
2005-07-06 11:00:00,16.23,16.24,16.2,16.22,161700.0,11.837,11.8442,11.8151,11.8297,161700.0
2005-07-06 11:05:00,16.22,16.23,16.2,16.22,196700.0,11.8297,11.837,11.8151,11.8297,196700.0
2005-07-06 11:10:00,16.22,16.23,16.19,16.23,162500.0,11.8297,11.837,11.8078,11.837,162500.0
2005-07-06 11:15:00,16.23,16.25,16.22,16.22,220800.0,11.837,11.8515,11.8297,11.8297,220800.0
2005-07-06 11:20:00,16.23,16.25,16.21,16.24,138100.0,11.837,11.8515,11.8224,11.8442,138100.0
2005-07-06 11:25:00,16.24,16.25,16.22,16.23,65400.0,11.8442,11.8515,11.8297,11.837,65400.0
2005-07-06 11:30:00,16.22,16.28,16.22,16.27,146200.0,11.8297,11.8734,11.8297,11.8661,146200.0
2005-07-06 11:35:00,16.28,16.28,16.24,16.25,165500.0,11.8734,11.8734,11.8442,11.8515,165500.0
2005-07-06 11:40:00,16.25,16.26,16.22,16.23,170500.0,11.8515,11.8588,11.8297,11.837,170500.0
2005-07-06 11:45:00,16.23,16.25,16.22,16.25,60500.0,11.837,11.8515,11.8297,11.8515,60500.0
2005-07-06 11:50:00,16.25,16.27,16.24,16.27,76900.0,11.8515,11.8661,11.8442,11.8661,76900.0
2005-07-06 11:55:00,16.26,16.29,16.24,16.24,257800.0,11.8588,11.8807,11.8442,11.8442,257800.0
2005-07-06 12:00:00,16.24,16.25,16.23,16.24,141800.0,11.8442,11.8515,11.837,11.8442,141800.0
2005-07-06 12:05:00,16.24,16.25,16.22,16.22,130900.0,11.8442,11.8515,11.8297,11.8297,130900.0
2005-07-06 12:10:00,16.23,16.23,16.2,16.21,135800.0,11.837,11.837,11.8151,11.8224,135800.0
2005-07-06 12:15:00,16.21,16.23,16.21,16.22,71900.0,11.8224,11.837,11.8224,11.8297,71900.0
2005-07-06 12:20:00,16.22,16.24,16.2,16.21,96100.0,11.8297,11.8442,11.8151,11.8224,96100.0
2005-07-06 12:25:00,16.2,16.21,16.17,16.18,235200.0,11.8151,11.8224,11.7932,11.8005,235200.0
2005-07-06 12:30:00,16.18,16.2,16.17,16.19,190600.0,11.8005,11.8151,11.7932,11.8078,190600.0
2005-07-06 12:35:00,16.2,16.21,16.19,16.2,173000.0,11.8151,11.8224,11.8078,11.8151,173000.0
2005-07-06 12:40:00,16.2,16.21,16.18,16.19,49300.0,11.8151,11.8224,11.8005,11.8078,49300.0
2005-07-06 12:45:00,16.19,16.19,16.16,16.17,163700.0,11.8078,11.8078,11.7859,11.7932,163700.0
2005-07-06 12:50:00,16.17,16.18,16.15,16.15,184400.0,11.7932,11.8005,11.7786,11.7786,184400.0
2005-07-06 12:55:00,16.16,16.18,16.15,16.17,111300.0,11.7859,11.8005,11.7786,11.7932,111300.0
2005-07-06 13:00:00,16.17,16.2,16.16,16.2,210100.0,11.7932,11.8151,11.7859,11.8151,210100.0
2005-07-06 13:05:00,16.21,16.21,16.19,16.19,224000.0,11.8224,11.8224,11.8078,11.8078,224000.0
2005-07-06 13:10:00,16.19,16.21,16.18,16.19,110300.0,11.8078,11.8224,11.8005,11.8078,110300.0
2005-07-06 13:15:00,16.2,16.22,16.2,16.22,163500.0,11.8151,11.8297,11.8151,11.8297,163500.0
2005-07-06 13:20:00,16.21,16.23,16.21,16.23,92200.0,11.8224,11.837,11.8224,11.837,92200.0
2005-07-06 13:25:00,16.22,16.25,16.22,16.24,117800.0,11.8297,11.8515,11.8297,11.8442,117800.0
2005-07-06 13:30:00,16.24,16.28,16.24,16.26,154900.0,11.8442,11.8734,11.8442,11.8588,154900.0
2005-07-06 13:35:00,16.26,16.27,16.24,16.24,142100.0,11.8588,11.8661,11.8442,11.8442,142100.0
2005-07-06 13:40:00,16.24,16.26,16.24,16.26,64300.0,11.8442,11.8588,11.8442,11.8588,64300.0
2005-07-06 13:45:00,16.25,16.26,16.24,16.25,132100.0,11.8515,11.8588,11.8442,11.8515,132100.0
2005-07-06 13:50:00,16.25,16.25,16.23,16.24,109300.0,11.8515,11.8515,11.837,11.8442,109300.0
2005-07-06 13:55:00,16.23,16.27,16.22,16.26,101900.0,11.837,11.8661,11.8297,11.8588,101900.0
2005-07-06 14:00:00,16.27,16.27,16.24,16.27,198600.0,11.8661,11.8661,11.8442,11.8661,198600.0
2005-07-06 14:05:00,16.27,16.27,16.23,16.25,140200.0,11.8661,11.8661,11.837,11.8515,140200.0
2005-07-06 14:10:00,16.25,16.28,16.24,16.28,137300.0,11.8515,11.8734,11.8442,11.8734,137300.0
2005-07-06 14:15:00,16.28,16.29,16.26,16.27,146600.0,11.8734,11.8807,11.8588,11.8661,146600.0
2005-07-06 14:20:00,16.26,16.27,16.19,16.22,267200.0,11.8588,11.8661,11.8078,11.8297,267200.0
2005-07-06 14:25:00,16.22,16.24,16.18,16.2,298200.0,11.8297,11.8442,11.8005,11.8151,298200.0
2005-07-06 14:30:00,16.2,16.2,16.14,16.17,530600.0,11.8151,11.8151,11.7713,11.7932,530600.0
2005-07-06 14:35:00,16.17,16.23,16.17,16.17,372300.0,11.7932,11.837,11.7932,11.7932,372300.0
2005-07-06 14:40:00,16.18,16.19,16.15,16.17,297900.0,11.8005,11.8078,11.7786,11.7932,297900.0
2005-07-06 14:45:00,16.17,16.19,16.17,16.18,106100.0,11.7932,11.8078,11.7932,11.8005,106100.0
2005-07-06 14:50:00,16.19,16.2,16.17,16.19,202400.0,11.8078,11.8151,11.7932,11.8078,202400.0
2005-07-06 14:55:00,16.19,16.2,16.16,16.18,243100.0,11.8078,11.8151,11.7859,11.8005,243100.0
2005-07-06 15:00:00,16.17,16.19,16.16,16.16,215900.0,11.7932,11.8078,11.7859,11.7859,215900.0
2005-07-06 15:05:00,16.16,16.19,16.16,16.19,163900.0,11.7859,11.8078,11.7859,11.8078,163900.0
2005-07-06 15:10:00,16.19,16.2,16.18,16.18,183100.0,11.8078,11.8151,11.8005,11.8005,183100.0
2005-07-06 15:15:00,16.18,16.19,16.17,16.18,118600.0,11.8005,11.8078,11.7932,11.8005,118600.0
2005-07-06 15:20:00,16.17,16.18,16.16,16.17,105700.0,11.7932,11.8005,11.7859,11.7932,105700.0
2005-07-06 15:25:00,16.16,16.18,16.15,16.18,299400.0,11.7859,11.8005,11.7786,11.8005,299400.0
2005-07-06 15:30:00,16.17,16.18,16.15,16.16,227500.0,11.7932,11.8005,11.7786,11.7859,227500.0
2005-07-06 15:35:00,16.16,16.17,16.13,16.13,225800.0,11.7859,11.7932,11.764,11.764,225800.0
2005-07-06 15:40:00,16.13,16.15,16.12,16.14,310500.0,11.764,11.7786,11.7567,11.7713,310500.0
2005-07-06 15:45:00,16.14,16.15,16.11,16.14,303300.0,11.7713,11.7786,11.7494,11.7713,303300.0
2005-07-06 15:50:00,16.13,16.15,16.1,16.12,417200.0,11.764,11.7786,11.7421,11.7567,417200.0
2005-07-06 15:55:00,16.12,16.13,16.1,16.12,518800.0,11.7567,11.764,11.7421,11.7567,518800.0
2005-07-07 09:30:00,16.02,16.25,15.99,16.13,1314400.0,11.6838,11.8515,11.6619,11.764,1314400.0
2005-07-07 09:35:00,16.13,16.22,16.11,16.21,523700.0,11.764,11.8297,11.7494,11.8224,523700.0
2005-07-07 09:40:00,16.2,16.28,16.16,16.2,724000.0,11.8151,11.8734,11.7859,11.8151,724000.0
2005-07-07 09:45:00,16.2,16.28,16.19,16.26,677500.0,11.8151,11.8734,11.8078,11.8588,677500.0
2005-07-07 09:50:00,16.26,16.27,16.18,16.21,535100.0,11.8588,11.8661,11.8005,11.8224,535100.0
2005-07-07 09:55:00,16.21,16.24,16.16,16.16,587200.0,11.8224,11.8442,11.7859,11.7859,587200.0
2005-07-07 10:00:00,16.16,16.26,16.15,16.24,520200.0,11.7859,11.8588,11.7786,11.8442,520200.0
2005-07-07 10:05:00,16.24,16.33,16.21,16.32,613500.0,11.8442,11.9099,11.8224,11.9026,613500.0
2005-07-07 10:10:00,16.32,16.34,16.28,16.3,417300.0,11.9026,11.9172,11.8734,11.888,417300.0
2005-07-07 10:15:00,16.29,16.31,16.27,16.29,184000.0,11.8807,11.8953,11.8661,11.8807,184000.0
2005-07-07 10:20:00,16.29,16.29,16.26,16.28,328300.0,11.8807,11.8807,11.8588,11.8734,328300.0
2005-07-07 10:25:00,16.28,16.29,16.22,16.23,240900.0,11.8734,11.8807,11.8297,11.837,240900.0
2005-07-07 10:30:00,16.23,16.25,16.18,16.19,388300.0,11.837,11.8515,11.8005,11.8078,388300.0
2005-07-07 10:35:00,16.18,16.22,16.18,16.21,206800.0,11.8005,11.8297,11.8005,11.8224,206800.0
2005-07-07 10:40:00,16.2,16.26,16.18,16.24,322600.0,11.8151,11.8588,11.8005,11.8442,322600.0
2005-07-07 10:45:00,16.24,16.24,16.21,16.23,144300.0,11.8442,11.8442,11.8224,11.837,144300.0
2005-07-07 10:50:00,16.22,16.23,16.19,16.23,237200.0,11.8297,11.837,11.8078,11.837,237200.0
2005-07-07 10:55:00,16.22,16.23,16.19,16.19,172900.0,11.8297,11.837,11.8078,11.8078,172900.0
2005-07-07 11:00:00,16.19,16.2,16.13,16.15,385800.0,11.8078,11.8151,11.764,11.7786,385800.0
2005-07-07 11:05:00,16.15,16.19,16.15,16.17,240400.0,11.7786,11.8078,11.7786,11.7932,240400.0
2005-07-07 11:10:00,16.17,16.22,16.16,16.21,180800.0,11.7932,11.8297,11.7859,11.8224,180800.0
2005-07-07 11:15:00,16.21,16.21,16.17,16.21,85900.0,11.8224,11.8224,11.7932,11.8224,85900.0
2005-07-07 11:20:00,16.2,16.21,16.16,16.19,221500.0,11.8151,11.8224,11.7859,11.8078,221500.0
2005-07-07 11:25:00,16.18,16.22,16.18,16.21,148000.0,11.8005,11.8297,11.8005,11.8224,148000.0
2005-07-07 11:30:00,16.21,16.22,16.19,16.21,99900.0,11.8224,11.8297,11.8078,11.8224,99900.0
2005-07-07 11:35:00,16.21,16.22,16.16,16.21,204100.0,11.8224,11.8297,11.7859,11.8224,204100.0
2005-07-07 11:40:00,16.22,16.25,16.16,16.21,239600.0,11.8297,11.8515,11.7859,11.8224,239600.0
2005-07-07 11:45:00,16.21,16.22,16.21,16.22,70000.0,11.8224,11.8297,11.8224,11.8297,70000.0
2005-07-07 11:50:00,16.22,16.23,16.21,16.23,83900.0,11.8297,11.837,11.8224,11.837,83900.0
2005-07-07 11:55:00,16.23,16.28,16.21,16.26,192300.0,11.837,11.8734,11.8224,11.8588,192300.0
2005-07-07 12:00:00,16.27,16.27,16.23,16.23,168400.0,11.8661,11.8661,11.837,11.837,168400.0
2005-07-07 12:05:00,16.24,16.26,16.23,16.25,91100.0,11.8442,11.8588,11.837,11.8515,91100.0
2005-07-07 12:10:00,16.25,16.28,16.24,16.27,248300.0,11.8515,11.8734,11.8442,11.8661,248300.0
2005-07-07 12:15:00,16.27,16.29,16.23,16.26,194200.0,11.8661,11.8807,11.837,11.8588,194200.0
2005-07-07 12:20:00,16.25,16.3,16.25,16.27,207900.0,11.8515,11.888,11.8515,11.8661,207900.0
2005-07-07 12:25:00,16.27,16.32,16.26,16.28,560300.0,11.8661,11.9026,11.8588,11.8734,560300.0
2005-07-07 12:30:00,16.27,16.29,16.26,16.29,237800.0,11.8661,11.8807,11.8588,11.8807,237800.0
2005-07-07 12:35:00,16.29,16.29,16.27,16.27,72200.0,11.8807,11.8807,11.8661,11.8661,72200.0
2005-07-07 12:40:00,16.27,16.27,16.25,16.26,72500.0,11.8661,11.8661,11.8515,11.8588,72500.0
2005-07-07 12:45:00,16.26,16.28,16.25,16.27,117700.0,11.8588,11.8734,11.8515,11.8661,117700.0
2005-07-07 12:50:00,16.27,16.29,16.25,16.26,231300.0,11.8661,11.8807,11.8515,11.8588,231300.0
2005-07-07 12:55:00,16.27,16.29,16.25,16.27,188200.0,11.8661,11.8807,11.8515,11.8661,188200.0
2005-07-07 13:00:00,16.27,16.28,16.25,16.27,99500.0,11.8661,11.8734,11.8515,11.8661,99500.0
2005-07-07 13:05:00,16.27,16.28,16.27,16.27,38600.0,11.8661,11.8734,11.8661,11.8661,38600.0
2005-07-07 13:10:00,16.27,16.27,16.25,16.25,75300.0,11.8661,11.8661,11.8515,11.8515,75300.0
2005-07-07 13:15:00,16.25,16.27,16.25,16.27,70200.0,11.8515,11.8661,11.8515,11.8661,70200.0
2005-07-07 13:20:00,16.27,16.28,16.26,16.27,67200.0,11.8661,11.8734,11.8588,11.8661,67200.0
2005-07-07 13:25:00,16.26,16.27,16.26,16.26,94800.0,11.8588,11.8661,11.8588,11.8588,94800.0
2005-07-07 13:30:00,16.26,16.31,16.25,16.31,378000.0,11.8588,11.8953,11.8515,11.8953,378000.0
2005-07-07 13:35:00,16.31,16.31,16.28,16.29,122800.0,11.8953,11.8953,11.8734,11.8807,122800.0
2005-07-07 13:40:00,16.29,16.36,16.29,16.32,898600.0,11.8807,11.9318,11.8807,11.9026,898600.0
2005-07-07 13:45:00,16.32,16.34,16.3,16.32,472200.0,11.9026,11.9172,11.888,11.9026,472200.0
2005-07-07 13:50:00,16.32,16.35,16.31,16.33,243800.0,11.9026,11.9245,11.8953,11.9099,243800.0
2005-07-07 13:55:00,16.33,16.35,16.31,16.32,130700.0,11.9099,11.9245,11.8953,11.9026,130700.0
2005-07-07 14:00:00,16.31,16.33,16.29,16.3,110600.0,11.8953,11.9099,11.8807,11.888,110600.0
2005-07-07 14:05:00,16.29,16.33,16.29,16.3,161000.0,11.8807,11.9099,11.8807,11.888,161000.0
2005-07-07 14:10:00,16.3,16.33,16.29,16.31,160600.0,11.888,11.9099,11.8807,11.8953,160600.0
2005-07-07 14:15:00,16.31,16.32,16.29,16.31,341100.0,11.8953,11.9026,11.8807,11.8953,341100.0
2005-07-07 14:20:00,16.31,16.34,16.29,16.31,238500.0,11.8953,11.9172,11.8807,11.8953,238500.0
2005-07-07 14:25:00,16.32,16.32,16.3,16.3,94800.0,11.9026,11.9026,11.888,11.888,94800.0
2005-07-07 14:30:00,16.31,16.32,16.28,16.29,373400.0,11.8953,11.9026,11.8734,11.8807,373400.0
2005-07-07 14:35:00,16.29,16.31,16.23,16.3,285200.0,11.8807,11.8953,11.837,11.888,285200.0
2005-07-07 14:40:00,16.3,16.32,16.27,16.28,150000.0,11.888,11.9026,11.8661,11.8734,150000.0
2005-07-07 14:45:00,16.27,16.31,16.27,16.3,166900.0,11.8661,11.8953,11.8661,11.888,166900.0
2005-07-07 14:50:00,16.3,16.32,16.29,16.31,165500.0,11.888,11.9026,11.8807,11.8953,165500.0
2005-07-07 14:55:00,16.31,16.32,16.31,16.32,123700.0,11.8953,11.9026,11.8953,11.9026,123700.0
2005-07-07 15:00:00,16.31,16.35,16.31,16.32,396500.0,11.8953,11.9245,11.8953,11.9026,396500.0
2005-07-07 15:05:00,16.32,16.34,16.31,16.31,363200.0,11.9026,11.9172,11.8953,11.8953,363200.0
2005-07-07 15:10:00,16.31,16.33,16.31,16.33,118700.0,11.8953,11.9099,11.8953,11.9099,118700.0
2005-07-07 15:15:00,16.33,16.33,16.28,16.31,459300.0,11.9099,11.9099,11.8734,11.8953,459300.0
2005-07-07 15:20:00,16.3,16.32,16.28,16.29,388400.0,11.888,11.9026,11.8734,11.8807,388400.0
2005-07-07 15:25:00,16.29,16.29,16.27,16.28,317500.0,11.8807,11.8807,11.8661,11.8734,317500.0
2005-07-07 15:30:00,16.28,16.31,16.27,16.29,308900.0,11.8734,11.8953,11.8661,11.8807,308900.0
2005-07-07 15:35:00,16.29,16.31,16.28,16.3,290700.0,11.8807,11.8953,11.8734,11.888,290700.0
2005-07-07 15:40:00,16.3,16.31,16.27,16.29,329600.0,11.888,11.8953,11.8661,11.8807,329600.0
2005-07-07 15:45:00,16.29,16.31,16.28,16.29,374600.0,11.8807,11.8953,11.8734,11.8807,374600.0
2005-07-07 15:50:00,16.3,16.33,16.25,16.32,716500.0,11.888,11.9099,11.8515,11.9026,716500.0
2005-07-07 15:55:00,16.32,16.37,16.31,16.35,951800.0,11.9026,11.9391,11.8953,11.9245,951800.0
2005-07-08 09:30:00,16.39,16.4,16.32,16.38,566600.0,11.9536,11.9609,11.9026,11.9464,566600.0
2005-07-08 09:35:00,16.38,16.44,16.36,16.39,434000.0,11.9464,11.9901,11.9318,11.9536,434000.0
2005-07-08 09:40:00,16.39,16.44,16.38,16.39,380900.0,11.9536,11.9901,11.9464,11.9536,380900.0
2005-07-08 09:45:00,16.39,16.45,16.36,16.43,508600.0,11.9536,11.9974,11.9318,11.9828,508600.0
2005-07-08 09:50:00,16.43,16.45,16.37,16.38,353100.0,11.9828,11.9974,11.9391,11.9464,353100.0
2005-07-08 09:55:00,16.38,16.4,16.3,16.31,314500.0,11.9464,11.9609,11.888,11.8953,314500.0
2005-07-08 10:00:00,16.3,16.34,16.29,16.29,517500.0,11.888,11.9172,11.8807,11.8807,517500.0
2005-07-08 10:05:00,16.29,16.35,16.28,16.33,689300.0,11.8807,11.9245,11.8734,11.9099,689300.0
2005-07-08 10:10:00,16.33,16.4,16.31,16.38,427400.0,11.9099,11.9609,11.8953,11.9464,427400.0
2005-07-08 10:15:00,16.38,16.4,16.36,16.37,147500.0,11.9464,11.9609,11.9318,11.9391,147500.0
2005-07-08 10:20:00,16.36,16.42,16.36,16.41,265500.0,11.9318,11.9755,11.9318,11.9682,265500.0
2005-07-08 10:25:00,16.42,16.44,16.38,16.4,171300.0,11.9755,11.9901,11.9464,11.9609,171300.0
2005-07-08 10:30:00,16.41,16.43,16.39,16.4,97200.0,11.9682,11.9828,11.9536,11.9609,97200.0
2005-07-08 10:35:00,16.39,16.41,16.39,16.39,54900.0,11.9536,11.9682,11.9536,11.9536,54900.0
2005-07-08 10:40:00,16.38,16.4,16.38,16.39,62700.0,11.9464,11.9609,11.9464,11.9536,62700.0
2005-07-08 10:45:00,16.39,16.43,16.39,16.42,193700.0,11.9536,11.9828,11.9536,11.9755,193700.0
2005-07-08 10:50:00,16.42,16.42,16.4,16.4,94100.0,11.9755,11.9755,11.9609,11.9609,94100.0
2005-07-08 10:55:00,16.41,16.42,16.39,16.4,291300.0,11.9682,11.9755,11.9536,11.9609,291300.0
2005-07-08 11:00:00,16.4,16.44,16.4,16.44,763400.0,11.9609,11.9901,11.9609,11.9901,763400.0
2005-07-08 11:05:00,16.44,16.45,16.41,16.42,392400.0,11.9901,11.9974,11.9682,11.9755,392400.0
2005-07-08 11:10:00,16.42,16.47,16.41,16.45,289900.0,11.9755,12.012,11.9682,11.9974,289900.0
2005-07-08 11:15:00,16.46,16.48,16.44,16.48,264600.0,12.0047,12.0193,11.9901,12.0193,264600.0
2005-07-08 11:20:00,16.47,16.49,16.47,16.49,194900.0,12.012,12.0266,12.012,12.0266,194900.0
2005-07-08 11:25:00,16.48,16.5,16.47,16.47,159300.0,12.0193,12.0339,12.012,12.012,159300.0
2005-07-08 11:30:00,16.47,16.5,16.46,16.49,111600.0,12.012,12.0339,12.0047,12.0266,111600.0
2005-07-08 11:35:00,16.49,16.52,16.48,16.5,345500.0,12.0266,12.0485,12.0193,12.0339,345500.0
2005-07-08 11:40:00,16.5,16.51,16.45,16.47,321100.0,12.0339,12.0412,11.9974,12.012,321100.0
2005-07-08 11:45:00,16.47,16.47,16.45,16.47,116100.0,12.012,12.012,11.9974,12.012,116100.0
2005-07-08 11:50:00,16.47,16.47,16.44,16.45,248900.0,12.012,12.012,11.9901,11.9974,248900.0
2005-07-08 11:55:00,16.46,16.47,16.44,16.45,227500.0,12.0047,12.012,11.9901,11.9974,227500.0
2005-07-08 12:00:00,16.47,16.53,16.46,16.5,645400.0,12.012,12.0558,12.0047,12.0339,645400.0
2005-07-08 12:05:00,16.5,16.52,16.49,16.49,173100.0,12.0339,12.0485,12.0266,12.0266,173100.0
2005-07-08 12:10:00,16.49,16.54,16.48,16.52,366400.0,12.0266,12.063,12.0193,12.0485,366400.0
2005-07-08 12:15:00,16.52,16.52,16.49,16.52,232000.0,12.0485,12.0485,12.0266,12.0485,232000.0
2005-07-08 12:20:00,16.52,16.52,16.49,16.51,465000.0,12.0485,12.0485,12.0266,12.0412,465000.0
2005-07-08 12:25:00,16.51,16.53,16.5,16.53,192000.0,12.0412,12.0558,12.0339,12.0558,192000.0
2005-07-08 12:30:00,16.53,16.56,16.51,16.52,450800.0,12.0558,12.0776,12.0412,12.0485,450800.0
2005-07-08 12:35:00,16.52,16.53,16.44,16.45,864500.0,12.0485,12.0558,11.9901,11.9974,864500.0
2005-07-08 12:40:00,16.45,16.49,16.44,16.44,271000.0,11.9974,12.0266,11.9901,11.9901,271000.0
2005-07-08 12:45:00,16.45,16.53,16.44,16.52,312800.0,11.9974,12.0558,11.9901,12.0485,312800.0
2005-07-08 12:50:00,16.53,16.53,16.5,16.5,189700.0,12.0558,12.0558,12.0339,12.0339,189700.0
2005-07-08 12:55:00,16.5,16.51,16.49,16.49,68900.0,12.0339,12.0412,12.0266,12.0266,68900.0
2005-07-08 13:00:00,16.5,16.5,16.49,16.5,18000.0,12.0339,12.0339,12.0266,12.0339,18000.0
2005-07-08 13:05:00,16.5,16.51,16.49,16.51,52500.0,12.0339,12.0412,12.0266,12.0412,52500.0
2005-07-08 13:10:00,16.51,16.51,16.5,16.5,56600.0,12.0412,12.0412,12.0339,12.0339,56600.0
2005-07-08 13:15:00,16.51,16.51,16.49,16.5,89200.0,12.0412,12.0412,12.0266,12.0339,89200.0
2005-07-08 13:20:00,16.5,16.5,16.49,16.5,23400.0,12.0339,12.0339,12.0266,12.0339,23400.0
2005-07-08 13:25:00,16.5,16.54,16.49,16.53,295500.0,12.0339,12.063,12.0266,12.0558,295500.0
2005-07-08 13:30:00,16.54,16.58,16.53,16.57,203300.0,12.063,12.0922,12.0558,12.0849,203300.0
2005-07-08 13:35:00,16.57,16.57,16.54,16.55,146300.0,12.0849,12.0849,12.063,12.0703,146300.0
2005-07-08 13:40:00,16.55,16.56,16.53,16.53,101200.0,12.0703,12.0776,12.0558,12.0558,101200.0
2005-07-08 13:45:00,16.54,16.58,16.53,16.55,126900.0,12.063,12.0922,12.0558,12.0703,126900.0
2005-07-08 13:50:00,16.54,16.55,16.54,16.55,220800.0,12.063,12.0703,12.063,12.0703,220800.0
2005-07-08 13:55:00,16.55,16.55,16.54,16.55,75800.0,12.0703,12.0703,12.063,12.0703,75800.0
2005-07-08 14:00:00,16.55,16.57,16.54,16.55,176400.0,12.0703,12.0849,12.063,12.0703,176400.0
2005-07-08 14:05:00,16.55,16.58,16.55,16.58,119600.0,12.0703,12.0922,12.0703,12.0922,119600.0
2005-07-08 14:10:00,16.57,16.59,16.57,16.58,43500.0,12.0849,12.0995,12.0849,12.0922,43500.0
2005-07-08 14:15:00,16.58,16.6,16.57,16.59,138300.0,12.0922,12.1068,12.0849,12.0995,138300.0
2005-07-08 14:20:00,16.58,16.59,16.57,16.58,66900.0,12.0922,12.0995,12.0849,12.0922,66900.0
2005-07-08 14:25:00,16.58,16.65,16.58,16.63,322800.0,12.0922,12.1433,12.0922,12.1287,322800.0
2005-07-08 14:30:00,16.64,16.66,16.63,16.65,284400.0,12.136,12.1506,12.1287,12.1433,284400.0
2005-07-08 14:35:00,16.65,16.65,16.61,16.61,130300.0,12.1433,12.1433,12.1141,12.1141,130300.0
2005-07-08 14:40:00,16.61,16.64,16.6,16.63,112200.0,12.1141,12.136,12.1068,12.1287,112200.0
2005-07-08 14:45:00,16.63,16.64,16.6,16.61,267000.0,12.1287,12.136,12.1068,12.1141,267000.0
2005-07-08 14:50:00,16.61,16.63,16.61,16.63,41600.0,12.1141,12.1287,12.1141,12.1287,41600.0
2005-07-08 14:55:00,16.62,16.64,16.62,16.64,130900.0,12.1214,12.136,12.1214,12.136,130900.0
2005-07-08 15:00:00,16.64,16.65,16.62,16.63,115200.0,12.136,12.1433,12.1214,12.1287,115200.0
2005-07-08 15:05:00,16.62,16.65,16.62,16.63,175200.0,12.1214,12.1433,12.1214,12.1287,175200.0
2005-07-08 15:10:00,16.62,16.63,16.61,16.61,74600.0,12.1214,12.1287,12.1141,12.1141,74600.0
2005-07-08 15:15:00,16.61,16.63,16.61,16.62,48400.0,12.1141,12.1287,12.1141,12.1214,48400.0
2005-07-08 15:20:00,16.63,16.67,16.62,16.67,282700.0,12.1287,12.1579,12.1214,12.1579,282700.0
2005-07-08 15:25:00,16.67,16.7,16.66,16.7,356500.0,12.1579,12.1797,12.1506,12.1797,356500.0
2005-07-08 15:30:00,16.7,16.72,16.66,16.66,434200.0,12.1797,12.1943,12.1506,12.1506,434200.0
2005-07-08 15:35:00,16.66,16.68,16.65,16.67,268100.0,12.1506,12.1651,12.1433,12.1579,268100.0
2005-07-08 15:40:00,16.67,16.67,16.63,16.64,270400.0,12.1579,12.1579,12.1287,12.136,270400.0
2005-07-08 15:45:00,16.64,16.65,16.63,16.64,208400.0,12.136,12.1433,12.1287,12.136,208400.0
2005-07-08 15:50:00,16.64,16.67,16.64,16.66,268700.0,12.136,12.1579,12.136,12.1506,268700.0
2005-07-08 15:55:00,16.65,16.71,16.65,16.71,876100.0,12.1433,12.187,12.1433,12.187,876100.0
2005-07-11 09:30:00,16.8,16.89,16.74,16.88,1337400.0,12.2527,12.3183,12.2089,12.311,1337400.0
2005-07-11 09:35:00,16.88,16.9,16.8,16.88,833100.0,12.311,12.3256,12.2527,12.311,833100.0
2005-07-11 09:40:00,16.88,16.98,16.87,16.98,819200.0,12.311,12.3839,12.3037,12.3839,819200.0
2005-07-11 09:45:00,16.97,17.05,16.93,17.03,1013800.0,12.3767,12.435,12.3475,12.4204,1013800.0
2005-07-11 09:50:00,17.04,17.06,17.02,17.05,580800.0,12.4277,12.4423,12.4131,12.435,580800.0
2005-07-11 09:55:00,17.05,17.13,17.04,17.08,1112300.0,12.435,12.4933,12.4277,12.4569,1112300.0
2005-07-11 10:00:00,17.08,17.09,17.02,17.03,681700.0,12.4569,12.4642,12.4131,12.4204,681700.0
2005-07-11 10:05:00,17.03,17.04,16.98,17.01,747400.0,12.4204,12.4277,12.3839,12.4058,747400.0
2005-07-11 10:10:00,17.01,17.09,17.01,17.06,470600.0,12.4058,12.4642,12.4058,12.4423,470600.0
2005-07-11 10:15:00,17.06,17.07,17.02,17.03,221300.0,12.4423,12.4496,12.4131,12.4204,221300.0
2005-07-11 10:20:00,17.03,17.03,16.99,17.01,412300.0,12.4204,12.4204,12.3912,12.4058,412300.0
2005-07-11 10:25:00,17.02,17.08,17.01,17.06,372700.0,12.4131,12.4569,12.4058,12.4423,372700.0
2005-07-11 10:30:00,17.06,17.06,17.02,17.04,578700.0,12.4423,12.4423,12.4131,12.4277,578700.0
2005-07-11 10:35:00,17.05,17.05,17.03,17.05,211400.0,12.435,12.435,12.4204,12.435,211400.0
2005-07-11 10:40:00,17.05,17.11,17.05,17.1,553300.0,12.435,12.4788,12.435,12.4715,553300.0
2005-07-11 10:45:00,17.1,17.12,17.08,17.1,280800.0,12.4715,12.4861,12.4569,12.4715,280800.0
2005-07-11 10:50:00,17.1,17.11,17.08,17.08,265000.0,12.4715,12.4788,12.4569,12.4569,265000.0
2005-07-11 10:55:00,17.09,17.14,17.08,17.12,257500.0,12.4642,12.5006,12.4569,12.4861,257500.0
2005-07-11 11:00:00,17.12,17.14,17.11,17.11,316200.0,12.4861,12.5006,12.4788,12.4788,316200.0
2005-07-11 11:05:00,17.11,17.14,17.11,17.12,242900.0,12.4788,12.5006,12.4788,12.4861,242900.0
2005-07-11 11:10:00,17.13,17.14,17.11,17.14,229300.0,12.4933,12.5006,12.4788,12.5006,229300.0
2005-07-11 11:15:00,17.14,17.18,17.13,17.18,310200.0,12.5006,12.5298,12.4933,12.5298,310200.0
2005-07-11 11:20:00,17.17,17.19,17.15,17.15,387800.0,12.5225,12.5371,12.5079,12.5079,387800.0
2005-07-11 11:25:00,17.15,17.15,17.12,17.12,249300.0,12.5079,12.5079,12.4861,12.4861,249300.0
2005-07-11 11:30:00,17.12,17.14,17.11,17.13,164200.0,12.4861,12.5006,12.4788,12.4933,164200.0
2005-07-11 11:35:00,17.12,17.13,17.11,17.12,181300.0,12.4861,12.4933,12.4788,12.4861,181300.0
2005-07-11 11:40:00,17.12,17.14,17.11,17.14,151200.0,12.4861,12.5006,12.4788,12.5006,151200.0
2005-07-11 11:45:00,17.14,17.14,17.12,17.12,60400.0,12.5006,12.5006,12.4861,12.4861,60400.0
2005-07-11 11:50:00,17.13,17.14,17.11,17.14,164000.0,12.4933,12.5006,12.4788,12.5006,164000.0
2005-07-11 11:55:00,17.13,17.13,17.12,17.12,59900.0,12.4933,12.4933,12.4861,12.4861,59900.0
2005-07-11 12:00:00,17.12,17.12,17.09,17.09,172000.0,12.4861,12.4861,12.4642,12.4642,172000.0
2005-07-11 12:05:00,17.1,17.1,17.06,17.1,229100.0,12.4715,12.4715,12.4423,12.4715,229100.0
2005-07-11 12:10:00,17.1,17.12,17.09,17.11,87800.0,12.4715,12.4861,12.4642,12.4788,87800.0
2005-07-11 12:15:00,17.11,17.12,17.1,17.1,66300.0,12.4788,12.4861,12.4715,12.4715,66300.0
2005-07-11 12:20:00,17.1,17.11,17.09,17.09,59300.0,12.4715,12.4788,12.4642,12.4642,59300.0
2005-07-11 12:25:00,17.09,17.1,17.05,17.05,124200.0,12.4642,12.4715,12.435,12.435,124200.0
2005-07-11 12:30:00,17.05,17.07,17.05,17.05,166900.0,12.435,12.4496,12.435,12.435,166900.0
2005-07-11 12:35:00,17.05,17.06,17.05,17.06,53600.0,12.435,12.4423,12.435,12.4423,53600.0
2005-07-11 12:40:00,17.05,17.07,17.05,17.06,52400.0,12.435,12.4496,12.435,12.4423,52400.0
2005-07-11 12:45:00,17.07,17.08,17.06,17.06,119600.0,12.4496,12.4569,12.4423,12.4423,119600.0
2005-07-11 12:50:00,17.06,17.07,17.05,17.06,119300.0,12.4423,12.4496,12.435,12.4423,119300.0
2005-07-11 12:55:00,17.06,17.06,17.0,17.01,222100.0,12.4423,12.4423,12.3985,12.4058,222100.0
2005-07-11 13:00:00,17.01,17.01,16.98,16.99,193900.0,12.4058,12.4058,12.3839,12.3912,193900.0
2005-07-11 13:05:00,16.98,17.02,16.97,17.01,311000.0,12.3839,12.4131,12.3767,12.4058,311000.0
2005-07-11 13:10:00,17.01,17.03,17.01,17.01,79700.0,12.4058,12.4204,12.4058,12.4058,79700.0
2005-07-11 13:15:00,17.01,17.02,16.99,17.0,125800.0,12.4058,12.4131,12.3912,12.3985,125800.0
2005-07-11 13:20:00,17.01,17.02,17.0,17.02,59000.0,12.4058,12.4131,12.3985,12.4131,59000.0
2005-07-11 13:25:00,17.01,17.02,17.0,17.01,155200.0,12.4058,12.4131,12.3985,12.4058,155200.0
2005-07-11 13:30:00,17.01,17.08,17.01,17.05,321700.0,12.4058,12.4569,12.4058,12.435,321700.0
2005-07-11 13:35:00,17.06,17.07,17.05,17.07,75200.0,12.4423,12.4496,12.435,12.4496,75200.0
2005-07-11 13:40:00,17.06,17.07,17.03,17.03,113100.0,12.4423,12.4496,12.4204,12.4204,113100.0
2005-07-11 13:45:00,17.03,17.05,17.0,17.01,300700.0,12.4204,12.435,12.3985,12.4058,300700.0
2005-07-11 13:50:00,17.01,17.02,17.0,17.01,120900.0,12.4058,12.4131,12.3985,12.4058,120900.0
2005-07-11 13:55:00,17.0,17.01,16.99,17.0,100300.0,12.3985,12.4058,12.3912,12.3985,100300.0
2005-07-11 14:00:00,17.01,17.05,17.01,17.02,122900.0,12.4058,12.435,12.4058,12.4131,122900.0
2005-07-11 14:05:00,17.02,17.09,17.02,17.06,201600.0,12.4131,12.4642,12.4131,12.4423,201600.0
2005-07-11 14:10:00,17.07,17.07,17.05,17.05,58400.0,12.4496,12.4496,12.435,12.435,58400.0
2005-07-11 14:15:00,17.05,17.08,17.05,17.06,60700.0,12.435,12.4569,12.435,12.4423,60700.0
2005-07-11 14:20:00,17.06,17.07,17.05,17.06,122700.0,12.4423,12.4496,12.435,12.4423,122700.0
2005-07-11 14:25:00,17.06,17.07,17.05,17.06,81800.0,12.4423,12.4496,12.435,12.4423,81800.0
2005-07-11 14:30:00,17.06,17.08,17.04,17.08,184400.0,12.4423,12.4569,12.4277,12.4569,184400.0
2005-07-11 14:35:00,17.07,17.08,17.06,17.08,236000.0,12.4496,12.4569,12.4423,12.4569,236000.0
2005-07-11 14:40:00,17.08,17.1,17.07,17.08,168700.0,12.4569,12.4715,12.4496,12.4569,168700.0
2005-07-11 14:45:00,17.07,17.1,17.06,17.1,553000.0,12.4496,12.4715,12.4423,12.4715,553000.0
2005-07-11 14:50:00,17.09,17.13,17.09,17.13,271900.0,12.4642,12.4933,12.4642,12.4933,271900.0
2005-07-11 14:55:00,17.12,17.13,17.1,17.12,151600.0,12.4861,12.4933,12.4715,12.4861,151600.0
2005-07-11 15:00:00,17.11,17.12,17.08,17.08,128500.0,12.4788,12.4861,12.4569,12.4569,128500.0
2005-07-11 15:05:00,17.08,17.11,17.06,17.09,254600.0,12.4569,12.4788,12.4423,12.4642,254600.0
2005-07-11 15:10:00,17.1,17.14,17.09,17.13,224300.0,12.4715,12.5006,12.4642,12.4933,224300.0
2005-07-11 15:15:00,17.13,17.14,17.1,17.11,341200.0,12.4933,12.5006,12.4715,12.4788,341200.0
2005-07-11 15:20:00,17.1,17.11,17.08,17.1,215600.0,12.4715,12.4788,12.4569,12.4715,215600.0
2005-07-11 15:25:00,17.11,17.13,17.1,17.11,141800.0,12.4788,12.4933,12.4715,12.4788,141800.0
2005-07-11 15:30:00,17.11,17.16,17.1,17.12,404900.0,12.4788,12.5152,12.4715,12.4861,404900.0
2005-07-11 15:35:00,17.12,17.13,17.1,17.11,573100.0,12.4861,12.4933,12.4715,12.4788,573100.0
2005-07-11 15:40:00,17.11,17.13,17.09,17.12,291500.0,12.4788,12.4933,12.4642,12.4861,291500.0
2005-07-11 15:45:00,17.13,17.18,17.12,17.17,692400.0,12.4933,12.5298,12.4861,12.5225,692400.0
2005-07-11 15:50:00,17.18,17.19,17.14,17.16,584300.0,12.5298,12.5371,12.5006,12.5152,584300.0
2005-07-11 15:55:00,17.17,17.2,17.16,17.19,892700.0,12.5225,12.5444,12.5152,12.5371,892700.0
2005-07-12 09:30:00,17.13,17.2,17.08,17.15,841200.0,12.4933,12.5444,12.4569,12.5079,841200.0
2005-07-12 09:35:00,17.15,17.21,17.15,17.2,372600.0,12.5079,12.5517,12.5079,12.5444,372600.0
2005-07-12 09:40:00,17.2,17.35,17.19,17.34,695500.0,12.5444,12.6538,12.5371,12.6465,695500.0
2005-07-12 09:45:00,17.34,17.35,17.23,17.26,468000.0,12.6465,12.6538,12.5663,12.5882,468000.0
2005-07-12 09:50:00,17.26,17.35,17.26,17.34,569100.0,12.5882,12.6538,12.5882,12.6465,569100.0
2005-07-12 09:55:00,17.34,17.38,17.33,17.37,500000.0,12.6465,12.6757,12.6392,12.6684,500000.0
2005-07-12 10:00:00,17.37,17.38,17.34,17.36,500300.0,12.6684,12.6757,12.6465,12.6611,500300.0
2005-07-12 10:05:00,17.35,17.37,17.29,17.3,416800.0,12.6538,12.6684,12.61,12.6173,416800.0
2005-07-12 10:10:00,17.3,17.36,17.29,17.33,461300.0,12.6173,12.6611,12.61,12.6392,461300.0
2005-07-12 10:15:00,17.32,17.33,17.28,17.29,448700.0,12.6319,12.6392,12.6027,12.61,448700.0
2005-07-12 10:20:00,17.29,17.3,17.28,17.29,108600.0,12.61,12.6173,12.6027,12.61,108600.0
2005-07-12 10:25:00,17.29,17.34,17.29,17.34,312700.0,12.61,12.6465,12.61,12.6465,312700.0
2005-07-12 10:30:00,17.34,17.35,17.33,17.35,282800.0,12.6465,12.6538,12.6392,12.6538,282800.0
2005-07-12 10:35:00,17.35,17.38,17.34,17.36,350500.0,12.6538,12.6757,12.6465,12.6611,350500.0
2005-07-12 10:40:00,17.36,17.37,17.34,17.36,139200.0,12.6611,12.6684,12.6465,12.6611,139200.0
2005-07-12 10:45:00,17.36,17.37,17.32,17.32,184900.0,12.6611,12.6684,12.6319,12.6319,184900.0
2005-07-12 10:50:00,17.32,17.34,17.31,17.31,266400.0,12.6319,12.6465,12.6246,12.6246,266400.0
2005-07-12 10:55:00,17.31,17.34,17.31,17.34,92700.0,12.6246,12.6465,12.6246,12.6465,92700.0
2005-07-12 11:00:00,17.34,17.35,17.31,17.31,191300.0,12.6465,12.6538,12.6246,12.6246,191300.0
2005-07-12 11:05:00,17.31,17.32,17.26,17.27,327100.0,12.6246,12.6319,12.5882,12.5955,327100.0
2005-07-12 11:10:00,17.27,17.27,17.15,17.18,782500.0,12.5955,12.5955,12.5079,12.5298,782500.0
2005-07-12 11:15:00,17.18,17.23,17.17,17.21,311700.0,12.5298,12.5663,12.5225,12.5517,311700.0
2005-07-12 11:20:00,17.2,17.21,17.17,17.18,233900.0,12.5444,12.5517,12.5225,12.5298,233900.0
2005-07-12 11:25:00,17.2,17.2,17.14,17.18,190400.0,12.5444,12.5444,12.5006,12.5298,190400.0
2005-07-12 11:30:00,17.17,17.2,17.13,17.14,284900.0,12.5225,12.5444,12.4933,12.5006,284900.0
2005-07-12 11:35:00,17.15,17.16,17.11,17.12,592600.0,12.5079,12.5152,12.4788,12.4861,592600.0
2005-07-12 11:40:00,17.12,17.13,17.06,17.1,360000.0,12.4861,12.4933,12.4423,12.4715,360000.0
2005-07-12 11:45:00,17.1,17.11,17.08,17.11,229000.0,12.4715,12.4788,12.4569,12.4788,229000.0
2005-07-12 11:50:00,17.11,17.14,17.1,17.11,243500.0,12.4788,12.5006,12.4715,12.4788,243500.0
2005-07-12 11:55:00,17.11,17.12,17.06,17.06,235400.0,12.4788,12.4861,12.4423,12.4423,235400.0
2005-07-12 12:00:00,17.07,17.07,17.01,17.03,561800.0,12.4496,12.4496,12.4058,12.4204,561800.0
2005-07-12 12:05:00,17.03,17.06,17.03,17.05,226300.0,12.4204,12.4423,12.4204,12.435,226300.0
2005-07-12 12:10:00,17.05,17.05,17.03,17.04,109500.0,12.435,12.435,12.4204,12.4277,109500.0
2005-07-12 12:15:00,17.05,17.06,17.03,17.05,227900.0,12.435,12.4423,12.4204,12.435,227900.0
2005-07-12 12:20:00,17.06,17.08,17.04,17.08,175000.0,12.4423,12.4569,12.4277,12.4569,175000.0
2005-07-12 12:25:00,17.08,17.11,17.07,17.08,196500.0,12.4569,12.4788,12.4496,12.4569,196500.0
2005-07-12 12:30:00,17.08,17.09,17.07,17.09,37900.0,12.4569,12.4642,12.4496,12.4642,37900.0
2005-07-12 12:35:00,17.09,17.1,17.08,17.1,26800.0,12.4642,12.4715,12.4569,12.4715,26800.0
2005-07-12 12:40:00,17.1,17.12,17.09,17.11,93200.0,12.4715,12.4861,12.4642,12.4788,93200.0
2005-07-12 12:45:00,17.12,17.12,17.07,17.07,185500.0,12.4861,12.4861,12.4496,12.4496,185500.0
2005-07-12 12:50:00,17.07,17.1,17.07,17.08,82300.0,12.4496,12.4715,12.4496,12.4569,82300.0
2005-07-12 12:55:00,17.09,17.09,17.07,17.07,127800.0,12.4642,12.4642,12.4496,12.4496,127800.0
2005-07-12 13:00:00,17.08,17.08,17.07,17.07,40900.0,12.4569,12.4569,12.4496,12.4496,40900.0
2005-07-12 13:05:00,17.08,17.1,17.07,17.1,68800.0,12.4569,12.4715,12.4496,12.4715,68800.0
2005-07-12 13:10:00,17.1,17.11,17.09,17.11,108000.0,12.4715,12.4788,12.4642,12.4788,108000.0
2005-07-12 13:15:00,17.1,17.12,17.1,17.12,262700.0,12.4715,12.4861,12.4715,12.4861,262700.0
2005-07-12 13:20:00,17.12,17.12,17.1,17.11,72800.0,12.4861,12.4861,12.4715,12.4788,72800.0
2005-07-12 13:25:00,17.11,17.15,17.1,17.14,250400.0,12.4788,12.5079,12.4715,12.5006,250400.0
2005-07-12 13:30:00,17.13,17.18,17.13,17.18,330800.0,12.4933,12.5298,12.4933,12.5298,330800.0
2005-07-12 13:35:00,17.18,17.2,17.15,17.16,256200.0,12.5298,12.5444,12.5079,12.5152,256200.0
2005-07-12 13:40:00,17.17,17.17,17.16,17.16,72500.0,12.5225,12.5225,12.5152,12.5152,72500.0
2005-07-12 13:45:00,17.16,17.18,17.16,17.18,83200.0,12.5152,12.5298,12.5152,12.5298,83200.0
2005-07-12 13:50:00,17.18,17.23,17.18,17.22,278200.0,12.5298,12.5663,12.5298,12.559,278200.0
2005-07-12 13:55:00,17.23,17.26,17.22,17.24,192700.0,12.5663,12.5882,12.559,12.5736,192700.0
2005-07-12 14:00:00,17.24,17.26,17.23,17.25,212200.0,12.5736,12.5882,12.5663,12.5809,212200.0
2005-07-12 14:05:00,17.26,17.26,17.24,17.24,130700.0,12.5882,12.5882,12.5736,12.5736,130700.0
2005-07-12 14:10:00,17.24,17.25,17.23,17.25,106800.0,12.5736,12.5809,12.5663,12.5809,106800.0
2005-07-12 14:15:00,17.25,17.29,17.25,17.28,129800.0,12.5809,12.61,12.5809,12.6027,129800.0
2005-07-12 14:20:00,17.28,17.34,17.28,17.33,463200.0,12.6027,12.6465,12.6027,12.6392,463200.0
2005-07-12 14:25:00,17.34,17.34,17.3,17.32,389700.0,12.6465,12.6465,12.6173,12.6319,389700.0
2005-07-12 14:30:00,17.31,17.34,17.31,17.33,546200.0,12.6246,12.6465,12.6246,12.6392,546200.0
2005-07-12 14:35:00,17.33,17.34,17.3,17.3,252100.0,12.6392,12.6465,12.6173,12.6173,252100.0
2005-07-12 14:40:00,17.3,17.3,17.27,17.29,353300.0,12.6173,12.6173,12.5955,12.61,353300.0
2005-07-12 14:45:00,17.29,17.29,17.26,17.26,170200.0,12.61,12.61,12.5882,12.5882,170200.0
2005-07-12 14:50:00,17.26,17.27,17.24,17.25,324800.0,12.5882,12.5955,12.5736,12.5809,324800.0
2005-07-12 14:55:00,17.24,17.25,17.19,17.2,636300.0,12.5736,12.5809,12.5371,12.5444,636300.0
2005-07-12 15:00:00,17.19,17.2,17.18,17.19,316300.0,12.5371,12.5444,12.5298,12.5371,316300.0
2005-07-12 15:05:00,17.19,17.21,17.18,17.18,443800.0,12.5371,12.5517,12.5298,12.5298,443800.0
2005-07-12 15:10:00,17.18,17.21,17.18,17.2,466700.0,12.5298,12.5517,12.5298,12.5444,466700.0
2005-07-12 15:15:00,17.2,17.2,17.15,17.17,496800.0,12.5444,12.5444,12.5079,12.5225,496800.0
2005-07-12 15:20:00,17.18,17.19,17.15,17.16,306600.0,12.5298,12.5371,12.5079,12.5152,306600.0
2005-07-12 15:25:00,17.16,17.17,17.13,17.15,453200.0,12.5152,12.5225,12.4933,12.5079,453200.0
2005-07-12 15:30:00,17.14,17.15,17.13,17.15,336900.0,12.5006,12.5079,12.4933,12.5079,336900.0
2005-07-12 15:35:00,17.14,17.15,17.11,17.13,448100.0,12.5006,12.5079,12.4788,12.4933,448100.0
2005-07-12 15:40:00,17.13,17.14,17.09,17.1,496700.0,12.4933,12.5006,12.4642,12.4715,496700.0
2005-07-12 15:45:00,17.1,17.1,17.07,17.1,672000.0,12.4715,12.4715,12.4496,12.4715,672000.0
2005-07-12 15:50:00,17.09,17.11,17.09,17.1,453900.0,12.4642,12.4788,12.4642,12.4715,453900.0
2005-07-12 15:55:00,17.09,17.12,17.09,17.12,844500.0,12.4642,12.4861,12.4642,12.4861,844500.0
2005-07-13 09:30:00,17.0,17.0,16.95,16.97,869600.0,12.3985,12.3985,12.3621,12.3767,869600.0
2005-07-13 09:35:00,16.97,17.0,16.96,16.97,448800.0,12.3767,12.3985,12.3694,12.3767,448800.0
2005-07-13 09:40:00,16.98,16.98,16.94,16.94,455800.0,12.3839,12.3839,12.3548,12.3548,455800.0
2005-07-13 09:45:00,16.94,16.96,16.85,16.86,1014600.0,12.3548,12.3694,12.2891,12.2964,1014600.0
2005-07-13 09:50:00,16.86,16.9,16.86,16.89,624600.0,12.2964,12.3256,12.2964,12.3183,624600.0
2005-07-13 09:55:00,16.9,16.91,16.87,16.89,411100.0,12.3256,12.3329,12.3037,12.3183,411100.0
2005-07-13 10:00:00,16.89,16.89,16.87,16.88,412800.0,12.3183,12.3183,12.3037,12.311,412800.0
2005-07-13 10:05:00,16.88,16.88,16.86,16.86,265100.0,12.311,12.311,12.2964,12.2964,265100.0
2005-07-13 10:10:00,16.86,16.89,16.85,16.86,443200.0,12.2964,12.3183,12.2891,12.2964,443200.0
2005-07-13 10:15:00,16.86,16.87,16.85,16.87,239200.0,12.2964,12.3037,12.2891,12.3037,239200.0
2005-07-13 10:20:00,16.87,16.91,16.87,16.88,174800.0,12.3037,12.3329,12.3037,12.311,174800.0
2005-07-13 10:25:00,16.89,16.94,16.89,16.93,480300.0,12.3183,12.3548,12.3183,12.3475,480300.0
2005-07-13 10:30:00,16.93,16.95,16.92,16.94,319000.0,12.3475,12.3621,12.3402,12.3548,319000.0
2005-07-13 10:35:00,16.94,17.0,16.93,16.96,779900.0,12.3548,12.3985,12.3475,12.3694,779900.0
2005-07-13 10:40:00,16.96,16.96,16.89,16.9,302200.0,12.3694,12.3694,12.3183,12.3256,302200.0
2005-07-13 10:45:00,16.91,16.95,16.9,16.93,139300.0,12.3329,12.3621,12.3256,12.3475,139300.0
2005-07-13 10:50:00,16.93,16.95,16.92,16.92,172200.0,12.3475,12.3621,12.3402,12.3402,172200.0
2005-07-13 10:55:00,16.93,16.94,16.86,16.87,162700.0,12.3475,12.3548,12.2964,12.3037,162700.0
2005-07-13 11:00:00,16.87,16.91,16.86,16.88,312600.0,12.3037,12.3329,12.2964,12.311,312600.0
2005-07-13 11:05:00,16.88,16.94,16.88,16.9,274700.0,12.311,12.3548,12.311,12.3256,274700.0
2005-07-13 11:10:00,16.94,16.97,16.92,16.96,201700.0,12.3548,12.3767,12.3402,12.3694,201700.0
2005-07-13 11:15:00,16.97,16.99,16.95,16.96,241700.0,12.3767,12.3912,12.3621,12.3694,241700.0
2005-07-13 11:20:00,16.97,17.02,16.95,17.01,325200.0,12.3767,12.4131,12.3621,12.4058,325200.0
2005-07-13 11:25:00,17.01,17.11,16.98,17.09,1167000.0,12.4058,12.4788,12.3839,12.4642,1167000.0
2005-07-13 11:30:00,17.09,17.1,17.05,17.07,731500.0,12.4642,12.4715,12.435,12.4496,731500.0
2005-07-13 11:35:00,17.07,17.09,17.05,17.08,404100.0,12.4496,12.4642,12.435,12.4569,404100.0
2005-07-13 11:40:00,17.09,17.12,17.06,17.09,560900.0,12.4642,12.4861,12.4423,12.4642,560900.0
2005-07-13 11:45:00,17.09,17.1,17.07,17.1,214100.0,12.4642,12.4715,12.4496,12.4715,214100.0
2005-07-13 11:50:00,17.1,17.1,17.05,17.05,314200.0,12.4715,12.4715,12.435,12.435,314200.0
2005-07-13 11:55:00,17.06,17.06,17.03,17.05,319100.0,12.4423,12.4423,12.4204,12.435,319100.0
2005-07-13 12:00:00,17.05,17.06,17.04,17.05,114800.0,12.435,12.4423,12.4277,12.435,114800.0
2005-07-13 12:05:00,17.05,17.05,17.03,17.03,117700.0,12.435,12.435,12.4204,12.4204,117700.0
2005-07-13 12:10:00,17.04,17.04,17.03,17.03,74300.0,12.4277,12.4277,12.4204,12.4204,74300.0
2005-07-13 12:15:00,17.03,17.03,16.99,16.99,329900.0,12.4204,12.4204,12.3912,12.3912,329900.0
2005-07-13 12:20:00,16.98,17.01,16.98,16.99,167000.0,12.3839,12.4058,12.3839,12.3912,167000.0
2005-07-13 12:25:00,17.0,17.03,16.99,17.03,104300.0,12.3985,12.4204,12.3912,12.4204,104300.0
2005-07-13 12:30:00,17.03,17.05,17.02,17.04,128000.0,12.4204,12.435,12.4131,12.4277,128000.0
2005-07-13 12:35:00,17.04,17.05,17.0,17.03,163500.0,12.4277,12.435,12.3985,12.4204,163500.0
2005-07-13 12:40:00,17.03,17.03,17.01,17.02,190500.0,12.4204,12.4204,12.4058,12.4131,190500.0
2005-07-13 12:45:00,17.02,17.02,17.01,17.02,89600.0,12.4131,12.4131,12.4058,12.4131,89600.0
2005-07-13 12:50:00,17.01,17.02,16.99,16.99,85000.0,12.4058,12.4131,12.3912,12.3912,85000.0
2005-07-13 12:55:00,16.99,17.01,16.97,17.0,181700.0,12.3912,12.4058,12.3767,12.3985,181700.0
2005-07-13 13:00:00,17.0,17.01,16.98,17.0,88400.0,12.3985,12.4058,12.3839,12.3985,88400.0
2005-07-13 13:05:00,17.0,17.0,16.99,17.0,44800.0,12.3985,12.3985,12.3912,12.3985,44800.0
2005-07-13 13:10:00,17.0,17.01,16.98,16.98,231300.0,12.3985,12.4058,12.3839,12.3839,231300.0
2005-07-13 13:15:00,16.98,17.0,16.96,16.99,78800.0,12.3839,12.3985,12.3694,12.3912,78800.0
2005-07-13 13:20:00,17.0,17.01,16.91,17.0,47200.0,12.3985,12.4058,12.3329,12.3985,47200.0
2005-07-13 13:25:00,17.0,17.01,16.98,17.0,65500.0,12.3985,12.4058,12.3839,12.3985,65500.0
2005-07-13 13:30:00,17.0,17.01,16.99,17.01,27400.0,12.3985,12.4058,12.3912,12.4058,27400.0
2005-07-13 13:35:00,17.01,17.04,17.01,17.03,92900.0,12.4058,12.4277,12.4058,12.4204,92900.0
2005-07-13 13:40:00,17.04,17.05,17.0,17.05,106700.0,12.4277,12.435,12.3985,12.435,106700.0
2005-07-13 13:45:00,17.05,17.06,17.01,17.01,111900.0,12.435,12.4423,12.4058,12.4058,111900.0
2005-07-13 13:50:00,17.01,17.09,16.99,17.09,329900.0,12.4058,12.4642,12.3912,12.4642,329900.0
2005-07-13 13:55:00,17.09,17.09,17.05,17.07,121600.0,12.4642,12.4642,12.435,12.4496,121600.0
2005-07-13 14:00:00,17.06,17.1,17.06,17.09,137600.0,12.4423,12.4715,12.4423,12.4642,137600.0
2005-07-13 14:05:00,17.09,17.09,17.06,17.07,113000.0,12.4642,12.4642,12.4423,12.4496,113000.0
2005-07-13 14:10:00,17.06,17.07,17.05,17.06,107000.0,12.4423,12.4496,12.435,12.4423,107000.0
2005-07-13 14:15:00,17.06,17.09,17.06,17.06,86700.0,12.4423,12.4642,12.4423,12.4423,86700.0
2005-07-13 14:20:00,17.06,17.07,17.06,17.06,21800.0,12.4423,12.4496,12.4423,12.4423,21800.0
2005-07-13 14:25:00,17.07,17.08,17.06,17.07,200200.0,12.4496,12.4569,12.4423,12.4496,200200.0
2005-07-13 14:30:00,17.07,17.09,17.04,17.04,112800.0,12.4496,12.4642,12.4277,12.4277,112800.0
2005-07-13 14:35:00,17.06,17.07,17.05,17.06,121400.0,12.4423,12.4496,12.435,12.4423,121400.0
2005-07-13 14:40:00,17.06,17.1,17.06,17.09,141200.0,12.4423,12.4715,12.4423,12.4642,141200.0
2005-07-13 14:45:00,17.09,17.1,17.08,17.09,243000.0,12.4642,12.4715,12.4569,12.4642,243000.0
2005-07-13 14:50:00,17.09,17.1,17.09,17.09,50900.0,12.4642,12.4715,12.4642,12.4642,50900.0
2005-07-13 14:55:00,17.09,17.09,17.06,17.09,92800.0,12.4642,12.4642,12.4423,12.4642,92800.0
2005-07-13 15:00:00,17.08,17.09,17.01,17.08,131400.0,12.4569,12.4642,12.4058,12.4569,131400.0
2005-07-13 15:05:00,17.08,17.1,17.05,17.09,92000.0,12.4569,12.4715,12.435,12.4642,92000.0
2005-07-13 15:10:00,17.09,17.1,17.08,17.1,72300.0,12.4642,12.4715,12.4569,12.4715,72300.0
2005-07-13 15:15:00,17.1,17.13,17.09,17.12,231300.0,12.4715,12.4933,12.4642,12.4861,231300.0
2005-07-13 15:20:00,17.12,17.13,17.11,17.12,212700.0,12.4861,12.4933,12.4788,12.4861,212700.0
2005-07-13 15:25:00,17.13,17.13,17.12,17.13,205400.0,12.4933,12.4933,12.4861,12.4933,205400.0
2005-07-13 15:30:00,17.13,17.15,17.1,17.11,207100.0,12.4933,12.5079,12.4715,12.4788,207100.0
2005-07-13 15:35:00,17.11,17.12,17.1,17.11,98500.0,12.4788,12.4861,12.4715,12.4788,98500.0
2005-07-13 15:40:00,17.11,17.13,17.1,17.12,294400.0,12.4788,12.4933,12.4715,12.4861,294400.0
2005-07-13 15:45:00,17.12,17.13,17.1,17.11,399100.0,12.4861,12.4933,12.4715,12.4788,399100.0
2005-07-13 15:50:00,17.1,17.11,17.1,17.1,273300.0,12.4715,12.4788,12.4715,12.4715,273300.0
2005-07-13 15:55:00,17.11,17.12,17.09,17.12,579000.0,12.4788,12.4861,12.4642,12.4861,579000.0
2005-07-14 09:30:00,17.26,17.28,17.18,17.22,770700.0,12.5882,12.6027,12.5298,12.559,770700.0
2005-07-14 09:35:00,17.22,17.36,17.22,17.32,601100.0,12.559,12.6611,12.559,12.6319,601100.0
2005-07-14 09:40:00,17.33,17.34,17.3,17.33,523700.0,12.6392,12.6465,12.6173,12.6392,523700.0
2005-07-14 09:45:00,17.33,17.35,17.29,17.29,593300.0,12.6392,12.6538,12.61,12.61,593300.0
2005-07-14 09:50:00,17.29,17.34,17.28,17.32,509600.0,12.61,12.6465,12.6027,12.6319,509600.0
2005-07-14 09:55:00,17.32,17.34,17.26,17.27,374000.0,12.6319,12.6465,12.5882,12.5955,374000.0
2005-07-14 10:00:00,17.26,17.29,17.24,17.25,323000.0,12.5882,12.61,12.5736,12.5809,323000.0
2005-07-14 10:05:00,17.25,17.27,17.17,17.18,341400.0,12.5809,12.5955,12.5225,12.5298,341400.0
2005-07-14 10:10:00,17.18,17.19,17.13,17.17,495500.0,12.5298,12.5371,12.4933,12.5225,495500.0
2005-07-14 10:15:00,17.17,17.22,17.16,17.21,292000.0,12.5225,12.559,12.5152,12.5517,292000.0
2005-07-14 10:20:00,17.22,17.25,17.2,17.22,277700.0,12.559,12.5809,12.5444,12.559,277700.0
2005-07-14 10:25:00,17.21,17.24,17.2,17.21,94800.0,12.5517,12.5736,12.5444,12.5517,94800.0
2005-07-14 10:30:00,17.22,17.25,17.21,17.23,177000.0,12.559,12.5809,12.5517,12.5663,177000.0
2005-07-14 10:35:00,17.24,17.25,17.21,17.22,186200.0,12.5736,12.5809,12.5517,12.559,186200.0
2005-07-14 10:40:00,17.22,17.23,17.21,17.22,165900.0,12.559,12.5663,12.5517,12.559,165900.0
2005-07-14 10:45:00,17.23,17.23,17.2,17.21,101400.0,12.5663,12.5663,12.5444,12.5517,101400.0
2005-07-14 10:50:00,17.21,17.24,17.2,17.24,121100.0,12.5517,12.5736,12.5444,12.5736,121100.0
2005-07-14 10:55:00,17.24,17.25,17.23,17.24,79200.0,12.5736,12.5809,12.5663,12.5736,79200.0
2005-07-14 11:00:00,17.23,17.26,17.23,17.25,203100.0,12.5663,12.5882,12.5663,12.5809,203100.0
2005-07-14 11:05:00,17.25,17.27,17.24,17.25,227300.0,12.5809,12.5955,12.5736,12.5809,227300.0
2005-07-14 11:10:00,17.25,17.27,17.24,17.24,209700.0,12.5809,12.5955,12.5736,12.5736,209700.0
2005-07-14 11:15:00,17.24,17.27,17.24,17.25,97000.0,12.5736,12.5955,12.5736,12.5809,97000.0
2005-07-14 11:20:00,17.26,17.28,17.24,17.26,300400.0,12.5882,12.6027,12.5736,12.5882,300400.0
2005-07-14 11:25:00,17.26,17.28,17.24,17.27,301900.0,12.5882,12.6027,12.5736,12.5955,301900.0
2005-07-14 11:30:00,17.27,17.28,17.24,17.26,161000.0,12.5955,12.6027,12.5736,12.5882,161000.0
2005-07-14 11:35:00,17.26,17.27,17.25,17.26,63400.0,12.5882,12.5955,12.5809,12.5882,63400.0
2005-07-14 11:40:00,17.27,17.27,17.24,17.26,190500.0,12.5955,12.5955,12.5736,12.5882,190500.0
2005-07-14 11:45:00,17.26,17.3,17.26,17.29,179000.0,12.5882,12.6173,12.5882,12.61,179000.0
2005-07-14 11:50:00,17.3,17.31,17.29,17.3,200000.0,12.6173,12.6246,12.61,12.6173,200000.0
2005-07-14 11:55:00,17.29,17.3,17.27,17.28,184100.0,12.61,12.6173,12.5955,12.6027,184100.0
2005-07-14 12:00:00,17.28,17.32,17.28,17.32,205900.0,12.6027,12.6319,12.6027,12.6319,205900.0
2005-07-14 12:05:00,17.32,17.34,17.3,17.31,262800.0,12.6319,12.6465,12.6173,12.6246,262800.0
2005-07-14 12:10:00,17.31,17.36,17.31,17.34,374000.0,12.6246,12.6611,12.6246,12.6465,374000.0
2005-07-14 12:15:00,17.34,17.35,17.32,17.32,157000.0,12.6465,12.6538,12.6319,12.6319,157000.0
2005-07-14 12:20:00,17.33,17.33,17.32,17.32,70100.0,12.6392,12.6392,12.6319,12.6319,70100.0
2005-07-14 12:25:00,17.32,17.33,17.31,17.33,140000.0,12.6319,12.6392,12.6246,12.6392,140000.0
2005-07-14 12:30:00,17.33,17.34,17.32,17.32,194300.0,12.6392,12.6465,12.6319,12.6319,194300.0
2005-07-14 12:35:00,17.33,17.37,17.32,17.37,269700.0,12.6392,12.6684,12.6319,12.6684,269700.0
2005-07-14 12:40:00,17.37,17.37,17.35,17.36,72900.0,12.6684,12.6684,12.6538,12.6611,72900.0
2005-07-14 12:45:00,17.36,17.37,17.35,17.35,47800.0,12.6611,12.6684,12.6538,12.6538,47800.0
2005-07-14 12:50:00,17.35,17.38,17.35,17.37,256200.0,12.6538,12.6757,12.6538,12.6684,256200.0
2005-07-14 12:55:00,17.37,17.41,17.36,17.4,352600.0,12.6684,12.6976,12.6611,12.6903,352600.0
2005-07-14 13:00:00,17.4,17.42,17.39,17.42,456600.0,12.6903,12.7049,12.683,12.7049,456600.0
2005-07-14 13:05:00,17.42,17.45,17.41,17.45,328800.0,12.7049,12.7267,12.6976,12.7267,328800.0
2005-07-14 13:10:00,17.45,17.49,17.44,17.48,364400.0,12.7267,12.7559,12.7194,12.7486,364400.0
2005-07-14 13:15:00,17.47,17.5,17.45,17.45,353900.0,12.7413,12.7632,12.7267,12.7267,353900.0
2005-07-14 13:20:00,17.46,17.47,17.43,17.43,348400.0,12.734,12.7413,12.7121,12.7121,348400.0
2005-07-14 13:25:00,17.44,17.44,17.42,17.42,52600.0,12.7194,12.7194,12.7049,12.7049,52600.0
2005-07-14 13:30:00,17.43,17.46,17.4,17.45,229800.0,12.7121,12.734,12.6903,12.7267,229800.0
2005-07-14 13:35:00,17.46,17.46,17.43,17.43,161800.0,12.734,12.734,12.7121,12.7121,161800.0
2005-07-14 13:40:00,17.44,17.44,17.41,17.41,202400.0,12.7194,12.7194,12.6976,12.6976,202400.0
2005-07-14 13:45:00,17.42,17.43,17.38,17.42,285100.0,12.7049,12.7121,12.6757,12.7049,285100.0
2005-07-14 13:50:00,17.42,17.44,17.4,17.42,205600.0,12.7049,12.7194,12.6903,12.7049,205600.0
2005-07-14 13:55:00,17.42,17.42,17.37,17.37,277600.0,12.7049,12.7049,12.6684,12.6684,277600.0
2005-07-14 14:00:00,17.37,17.41,17.34,17.38,322200.0,12.6684,12.6976,12.6465,12.6757,322200.0
2005-07-14 14:05:00,17.38,17.39,17.37,17.37,137700.0,12.6757,12.683,12.6684,12.6684,137700.0
2005-07-14 14:10:00,17.37,17.4,17.36,17.4,117400.0,12.6684,12.6903,12.6611,12.6903,117400.0
2005-07-14 14:15:00,17.41,17.42,17.39,17.4,108900.0,12.6976,12.7049,12.683,12.6903,108900.0
2005-07-14 14:20:00,17.4,17.41,17.39,17.39,106300.0,12.6903,12.6976,12.683,12.683,106300.0
2005-07-14 14:25:00,17.4,17.4,17.33,17.33,247200.0,12.6903,12.6903,12.6392,12.6392,247200.0
2005-07-14 14:30:00,17.34,17.35,17.32,17.35,349400.0,12.6465,12.6538,12.6319,12.6538,349400.0
2005-07-14 14:35:00,17.34,17.36,17.34,17.34,208600.0,12.6465,12.6611,12.6465,12.6465,208600.0
2005-07-14 14:40:00,17.35,17.35,17.32,17.33,149000.0,12.6538,12.6538,12.6319,12.6392,149000.0
2005-07-14 14:45:00,17.33,17.33,17.3,17.3,236300.0,12.6392,12.6392,12.6173,12.6173,236300.0
2005-07-14 14:50:00,17.31,17.31,17.25,17.26,463600.0,12.6246,12.6246,12.5809,12.5882,463600.0
2005-07-14 14:55:00,17.25,17.31,17.25,17.31,272200.0,12.5809,12.6246,12.5809,12.6246,272200.0
2005-07-14 15:00:00,17.31,17.35,17.31,17.33,348700.0,12.6246,12.6538,12.6246,12.6392,348700.0
2005-07-14 15:05:00,17.34,17.4,17.33,17.38,428800.0,12.6465,12.6903,12.6392,12.6757,428800.0
2005-07-14 15:10:00,17.39,17.39,17.33,17.35,179600.0,12.683,12.683,12.6392,12.6538,179600.0
2005-07-14 15:15:00,17.35,17.36,17.32,17.33,233900.0,12.6538,12.6611,12.6319,12.6392,233900.0
2005-07-14 15:20:00,17.32,17.33,17.32,17.32,228500.0,12.6319,12.6392,12.6319,12.6319,228500.0
2005-07-14 15:25:00,17.33,17.39,17.32,17.37,304300.0,12.6392,12.683,12.6319,12.6684,304300.0
2005-07-14 15:30:00,17.36,17.39,17.36,17.38,197000.0,12.6611,12.683,12.6611,12.6757,197000.0
2005-07-14 15:35:00,17.38,17.39,17.35,17.35,279700.0,12.6757,12.683,12.6538,12.6538,279700.0
2005-07-14 15:40:00,17.36,17.37,17.35,17.36,186800.0,12.6611,12.6684,12.6538,12.6611,186800.0
2005-07-14 15:45:00,17.36,17.39,17.35,17.39,302900.0,12.6611,12.683,12.6538,12.683,302900.0
2005-07-14 15:50:00,17.38,17.43,17.37,17.41,718000.0,12.6757,12.7121,12.6684,12.6976,718000.0
2005-07-14 15:55:00,17.42,17.43,17.37,17.39,949800.0,12.7049,12.7121,12.6684,12.683,949800.0
2005-07-15 09:30:00,17.35,17.38,17.29,17.3,2996900.0,12.6538,12.6757,12.61,12.6173,2996900.0
2005-07-15 09:35:00,17.3,17.35,17.25,17.27,335000.0,12.6173,12.6538,12.5809,12.5955,335000.0
2005-07-15 09:40:00,17.28,17.3,17.27,17.27,272600.0,12.6027,12.6173,12.5955,12.5955,272600.0
2005-07-15 09:45:00,17.27,17.28,17.22,17.25,257900.0,12.5955,12.6027,12.559,12.5809,257900.0
2005-07-15 09:50:00,17.25,17.25,17.2,17.21,204100.0,12.5809,12.5809,12.5444,12.5517,204100.0
2005-07-15 09:55:00,17.22,17.24,17.18,17.19,531700.0,12.559,12.5736,12.5298,12.5371,531700.0
2005-07-15 10:00:00,17.19,17.22,17.14,17.21,369100.0,12.5371,12.559,12.5006,12.5517,369100.0
2005-07-15 10:05:00,17.22,17.23,17.16,17.2,308400.0,12.559,12.5663,12.5152,12.5444,308400.0
2005-07-15 10:10:00,17.2,17.21,17.16,17.16,345500.0,12.5444,12.5517,12.5152,12.5152,345500.0
2005-07-15 10:15:00,17.16,17.19,17.14,17.18,244800.0,12.5152,12.5371,12.5006,12.5298,244800.0
2005-07-15 10:20:00,17.17,17.18,17.13,17.16,372900.0,12.5225,12.5298,12.4933,12.5152,372900.0
2005-07-15 10:25:00,17.16,17.18,17.13,17.17,409600.0,12.5152,12.5298,12.4933,12.5225,409600.0
2005-07-15 10:30:00,17.17,17.2,17.16,17.2,216700.0,12.5225,12.5444,12.5152,12.5444,216700.0
2005-07-15 10:35:00,17.19,17.21,17.19,17.19,111900.0,12.5371,12.5517,12.5371,12.5371,111900.0
2005-07-15 10:40:00,17.19,17.2,17.15,17.15,142500.0,12.5371,12.5444,12.5079,12.5079,142500.0
2005-07-15 10:45:00,17.15,17.17,17.14,17.15,227300.0,12.5079,12.5225,12.5006,12.5079,227300.0
2005-07-15 10:50:00,17.16,17.16,17.15,17.15,87600.0,12.5152,12.5152,12.5079,12.5079,87600.0
2005-07-15 10:55:00,17.15,17.16,17.14,17.15,120700.0,12.5079,12.5152,12.5006,12.5079,120700.0
2005-07-15 11:00:00,17.15,17.2,17.15,17.16,177100.0,12.5079,12.5444,12.5079,12.5152,177100.0
2005-07-15 11:05:00,17.16,17.17,17.15,17.15,60000.0,12.5152,12.5225,12.5079,12.5079,60000.0
2005-07-15 11:10:00,17.15,17.17,17.15,17.16,78600.0,12.5079,12.5225,12.5079,12.5152,78600.0
2005-07-15 11:15:00,17.16,17.2,17.15,17.18,211800.0,12.5152,12.5444,12.5079,12.5298,211800.0
2005-07-15 11:20:00,17.19,17.19,17.17,17.18,146800.0,12.5371,12.5371,12.5225,12.5298,146800.0
2005-07-15 11:25:00,17.18,17.22,17.17,17.2,178800.0,12.5298,12.559,12.5225,12.5444,178800.0
2005-07-15 11:30:00,17.2,17.2,17.16,17.16,152900.0,12.5444,12.5444,12.5152,12.5152,152900.0
2005-07-15 11:35:00,17.15,17.16,17.15,17.15,108100.0,12.5079,12.5152,12.5079,12.5079,108100.0
2005-07-15 11:40:00,17.15,17.16,17.14,17.15,118700.0,12.5079,12.5152,12.5006,12.5079,118700.0
2005-07-15 11:45:00,17.16,17.18,17.15,17.17,102400.0,12.5152,12.5298,12.5079,12.5225,102400.0
2005-07-15 11:50:00,17.16,17.17,17.15,17.16,155000.0,12.5152,12.5225,12.5079,12.5152,155000.0
2005-07-15 11:55:00,17.17,17.17,17.13,17.14,141300.0,12.5225,12.5225,12.4933,12.5006,141300.0
2005-07-15 12:00:00,17.14,17.15,17.12,17.14,180900.0,12.5006,12.5079,12.4861,12.5006,180900.0
2005-07-15 12:05:00,17.13,17.17,17.12,17.17,300900.0,12.4933,12.5225,12.4861,12.5225,300900.0
2005-07-15 12:10:00,17.17,17.18,17.15,17.17,283200.0,12.5225,12.5298,12.5079,12.5225,283200.0
2005-07-15 12:15:00,17.17,17.24,17.15,17.22,359700.0,12.5225,12.5736,12.5079,12.559,359700.0
2005-07-15 12:20:00,17.22,17.23,17.2,17.21,72100.0,12.559,12.5663,12.5444,12.5517,72100.0
2005-07-15 12:25:00,17.2,17.22,17.2,17.21,41500.0,12.5444,12.559,12.5444,12.5517,41500.0
2005-07-15 12:30:00,17.21,17.22,17.21,17.21,25500.0,12.5517,12.559,12.5517,12.5517,25500.0
2005-07-15 12:35:00,17.21,17.22,17.19,17.2,113100.0,12.5517,12.559,12.5371,12.5444,113100.0
2005-07-15 12:40:00,17.21,17.21,17.18,17.19,69400.0,12.5517,12.5517,12.5298,12.5371,69400.0
2005-07-15 12:45:00,17.19,17.21,17.18,17.21,41500.0,12.5371,12.5517,12.5298,12.5517,41500.0
2005-07-15 12:50:00,17.21,17.21,17.2,17.21,13800.0,12.5517,12.5517,12.5444,12.5517,13800.0
2005-07-15 12:55:00,17.2,17.2,17.19,17.19,26700.0,12.5444,12.5444,12.5371,12.5371,26700.0
2005-07-15 13:00:00,17.2,17.22,17.19,17.22,24200.0,12.5444,12.559,12.5371,12.559,24200.0
2005-07-15 13:05:00,17.21,17.22,17.21,17.22,32300.0,12.5517,12.559,12.5517,12.559,32300.0
2005-07-15 13:10:00,17.21,17.24,17.21,17.21,238200.0,12.5517,12.5736,12.5517,12.5517,238200.0
2005-07-15 13:15:00,17.22,17.22,17.21,17.22,9400.0,12.559,12.559,12.5517,12.559,9400.0
2005-07-15 13:20:00,17.22,17.22,17.21,17.22,33200.0,12.559,12.559,12.5517,12.559,33200.0
2005-07-15 13:25:00,17.22,17.22,17.21,17.21,25200.0,12.559,12.559,12.5517,12.5517,25200.0
2005-07-15 13:30:00,17.21,17.22,17.2,17.21,57900.0,12.5517,12.559,12.5444,12.5517,57900.0
2005-07-15 13:35:00,17.21,17.21,17.2,17.2,7100.0,12.5517,12.5517,12.5444,12.5444,7100.0
2005-07-15 13:40:00,17.21,17.21,17.2,17.2,30300.0,12.5517,12.5517,12.5444,12.5444,30300.0
2005-07-15 13:45:00,17.21,17.21,17.19,17.19,81700.0,12.5517,12.5517,12.5371,12.5371,81700.0
2005-07-15 13:50:00,17.2,17.2,17.19,17.19,17300.0,12.5444,12.5444,12.5371,12.5371,17300.0
2005-07-15 13:55:00,17.19,17.2,17.19,17.19,63500.0,12.5371,12.5444,12.5371,12.5371,63500.0
2005-07-15 14:00:00,17.19,17.2,17.18,17.19,110000.0,12.5371,12.5444,12.5298,12.5371,110000.0
2005-07-15 14:05:00,17.19,17.2,17.18,17.19,98000.0,12.5371,12.5444,12.5298,12.5371,98000.0
2005-07-15 14:10:00,17.18,17.19,17.17,17.18,79100.0,12.5298,12.5371,12.5225,12.5298,79100.0
2005-07-15 14:15:00,17.18,17.19,17.17,17.19,106800.0,12.5298,12.5371,12.5225,12.5371,106800.0
2005-07-15 14:20:00,17.19,17.22,17.19,17.22,240800.0,12.5371,12.559,12.5371,12.559,240800.0
2005-07-15 14:25:00,17.22,17.24,17.21,17.22,139300.0,12.559,12.5736,12.5517,12.559,139300.0
2005-07-15 14:30:00,17.22,17.23,17.21,17.22,100300.0,12.559,12.5663,12.5517,12.559,100300.0
2005-07-15 14:35:00,17.21,17.27,17.21,17.27,213700.0,12.5517,12.5955,12.5517,12.5955,213700.0
2005-07-15 14:40:00,17.28,17.31,17.27,17.29,339100.0,12.6027,12.6246,12.5955,12.61,339100.0
2005-07-15 14:45:00,17.29,17.32,17.28,17.31,283100.0,12.61,12.6319,12.6027,12.6246,283100.0
2005-07-15 14:50:00,17.32,17.33,17.29,17.3,352200.0,12.6319,12.6392,12.61,12.6173,352200.0
2005-07-15 14:55:00,17.3,17.35,17.3,17.34,202000.0,12.6173,12.6538,12.6173,12.6465,202000.0
2005-07-15 15:00:00,17.34,17.36,17.32,17.32,301500.0,12.6465,12.6611,12.6319,12.6319,301500.0
2005-07-15 15:05:00,17.31,17.32,17.3,17.31,102500.0,12.6246,12.6319,12.6173,12.6246,102500.0
2005-07-15 15:10:00,17.31,17.32,17.3,17.31,130200.0,12.6246,12.6319,12.6173,12.6246,130200.0
2005-07-15 15:15:00,17.32,17.32,17.29,17.3,344000.0,12.6319,12.6319,12.61,12.6173,344000.0
2005-07-15 15:20:00,17.31,17.36,17.3,17.35,333100.0,12.6246,12.6611,12.6173,12.6538,333100.0
2005-07-15 15:25:00,17.36,17.4,17.34,17.34,619600.0,12.6611,12.6903,12.6465,12.6465,619600.0
2005-07-15 15:30:00,17.34,17.36,17.33,17.36,186000.0,12.6465,12.6611,12.6392,12.6611,186000.0
2005-07-15 15:35:00,17.36,17.36,17.32,17.33,207300.0,12.6611,12.6611,12.6319,12.6392,207300.0
2005-07-15 15:40:00,17.32,17.37,17.32,17.35,223000.0,12.6319,12.6684,12.6319,12.6538,223000.0
2005-07-15 15:45:00,17.35,17.38,17.34,17.36,485900.0,12.6538,12.6757,12.6465,12.6611,485900.0
2005-07-15 15:50:00,17.36,17.37,17.34,17.35,339300.0,12.6611,12.6684,12.6465,12.6538,339300.0
2005-07-15 15:55:00,17.36,17.37,17.35,17.35,545500.0,12.6611,12.6684,12.6538,12.6538,545500.0
2005-07-18 09:30:00,17.25,17.28,17.15,17.21,548400.0,12.5809,12.6027,12.5079,12.5517,548400.0
2005-07-18 09:35:00,17.21,17.23,17.12,17.15,336900.0,12.5517,12.5663,12.4861,12.5079,336900.0
2005-07-18 09:40:00,17.15,17.15,17.06,17.12,621400.0,12.5079,12.5079,12.4423,12.4861,621400.0
2005-07-18 09:45:00,17.12,17.13,17.09,17.09,439900.0,12.4861,12.4933,12.4642,12.4642,439900.0
2005-07-18 09:50:00,17.1,17.1,17.08,17.1,318400.0,12.4715,12.4715,12.4569,12.4715,318400.0
2005-07-18 09:55:00,17.1,17.16,17.08,17.13,590500.0,12.4715,12.5152,12.4569,12.4933,590500.0
2005-07-18 10:00:00,17.13,17.13,17.1,17.12,386700.0,12.4933,12.4933,12.4715,12.4861,386700.0
2005-07-18 10:05:00,17.12,17.12,17.09,17.11,239500.0,12.4861,12.4861,12.4642,12.4788,239500.0
2005-07-18 10:10:00,17.1,17.17,17.1,17.15,228200.0,12.4715,12.5225,12.4715,12.5079,228200.0
2005-07-18 10:15:00,17.15,17.16,17.11,17.11,143900.0,12.5079,12.5152,12.4788,12.4788,143900.0
2005-07-18 10:20:00,17.11,17.12,17.1,17.11,119800.0,12.4788,12.4861,12.4715,12.4788,119800.0
2005-07-18 10:25:00,17.11,17.18,17.11,17.18,161400.0,12.4788,12.5298,12.4788,12.5298,161400.0
2005-07-18 10:30:00,17.18,17.23,17.18,17.21,259600.0,12.5298,12.5663,12.5298,12.5517,259600.0
2005-07-18 10:35:00,17.21,17.21,17.17,17.19,121100.0,12.5517,12.5517,12.5225,12.5371,121100.0
2005-07-18 10:40:00,17.18,17.2,17.18,17.18,92600.0,12.5298,12.5444,12.5298,12.5298,92600.0
2005-07-18 10:45:00,17.18,17.18,17.17,17.17,52700.0,12.5298,12.5298,12.5225,12.5225,52700.0
2005-07-18 10:50:00,17.16,17.17,17.13,17.13,146100.0,12.5152,12.5225,12.4933,12.4933,146100.0
2005-07-18 10:55:00,17.13,17.19,17.13,17.18,133900.0,12.4933,12.5371,12.4933,12.5298,133900.0
2005-07-18 11:00:00,17.19,17.2,17.18,17.19,102900.0,12.5371,12.5444,12.5298,12.5371,102900.0
2005-07-18 11:05:00,17.19,17.2,17.18,17.18,86900.0,12.5371,12.5444,12.5298,12.5298,86900.0
2005-07-18 11:10:00,17.19,17.19,17.18,17.19,40100.0,12.5371,12.5371,12.5298,12.5371,40100.0
2005-07-18 11:15:00,17.19,17.23,17.18,17.19,114100.0,12.5371,12.5663,12.5298,12.5371,114100.0
2005-07-18 11:20:00,17.19,17.19,17.17,17.17,47600.0,12.5371,12.5371,12.5225,12.5225,47600.0
2005-07-18 11:25:00,17.17,17.19,17.16,17.17,38900.0,12.5225,12.5371,12.5152,12.5225,38900.0
2005-07-18 11:30:00,17.18,17.19,17.16,17.16,113000.0,12.5298,12.5371,12.5152,12.5152,113000.0
2005-07-18 11:35:00,17.16,17.17,17.15,17.17,62000.0,12.5152,12.5225,12.5079,12.5225,62000.0
2005-07-18 11:40:00,17.17,17.17,17.15,17.16,37500.0,12.5225,12.5225,12.5079,12.5152,37500.0
2005-07-18 11:45:00,17.16,17.17,17.15,17.16,73400.0,12.5152,12.5225,12.5079,12.5152,73400.0
2005-07-18 11:50:00,17.16,17.17,17.16,17.17,19100.0,12.5152,12.5225,12.5152,12.5225,19100.0
2005-07-18 11:55:00,17.17,17.17,17.16,17.17,40100.0,12.5225,12.5225,12.5152,12.5225,40100.0
2005-07-18 12:00:00,17.16,17.17,17.16,17.16,12100.0,12.5152,12.5225,12.5152,12.5152,12100.0
2005-07-18 12:05:00,17.16,17.18,17.16,17.18,42700.0,12.5152,12.5298,12.5152,12.5298,42700.0
2005-07-18 12:10:00,17.19,17.22,17.17,17.21,151900.0,12.5371,12.559,12.5225,12.5517,151900.0
2005-07-18 12:15:00,17.22,17.22,17.21,17.21,21900.0,12.559,12.559,12.5517,12.5517,21900.0
2005-07-18 12:20:00,17.21,17.24,17.21,17.23,84000.0,12.5517,12.5736,12.5517,12.5663,84000.0
2005-07-18 12:25:00,17.22,17.23,17.18,17.2,100000.0,12.559,12.5663,12.5298,12.5444,100000.0
2005-07-18 12:30:00,17.2,17.21,17.2,17.2,24500.0,12.5444,12.5517,12.5444,12.5444,24500.0
2005-07-18 12:35:00,17.2,17.24,17.2,17.23,49800.0,12.5444,12.5736,12.5444,12.5663,49800.0
2005-07-18 12:40:00,17.23,17.24,17.22,17.22,109400.0,12.5663,12.5736,12.559,12.559,109400.0
2005-07-18 12:45:00,17.22,17.23,17.22,17.22,12600.0,12.559,12.5663,12.559,12.559,12600.0
2005-07-18 12:50:00,17.23,17.23,17.21,17.22,56500.0,12.5663,12.5663,12.5517,12.559,56500.0
2005-07-18 12:55:00,17.22,17.22,17.21,17.21,45200.0,12.559,12.559,12.5517,12.5517,45200.0
2005-07-18 13:00:00,17.22,17.22,17.2,17.2,33000.0,12.559,12.559,12.5444,12.5444,33000.0
2005-07-18 13:05:00,17.2,17.21,17.18,17.18,52300.0,12.5444,12.5517,12.5298,12.5298,52300.0
2005-07-18 13:10:00,17.18,17.19,17.17,17.18,55800.0,12.5298,12.5371,12.5225,12.5298,55800.0
2005-07-18 13:15:00,17.18,17.21,17.18,17.21,29300.0,12.5298,12.5517,12.5298,12.5517,29300.0
2005-07-18 13:20:00,17.21,17.21,17.2,17.21,32700.0,12.5517,12.5517,12.5444,12.5517,32700.0
2005-07-18 13:25:00,17.2,17.21,17.15,17.17,312200.0,12.5444,12.5517,12.5079,12.5225,312200.0
2005-07-18 13:30:00,17.17,17.17,17.13,17.13,196800.0,12.5225,12.5225,12.4933,12.4933,196800.0
2005-07-18 13:35:00,17.14,17.18,17.13,17.16,114900.0,12.5006,12.5298,12.4933,12.5152,114900.0
2005-07-18 13:40:00,17.17,17.2,17.16,17.19,245300.0,12.5225,12.5444,12.5152,12.5371,245300.0
2005-07-18 13:45:00,17.19,17.19,17.14,17.14,259800.0,12.5371,12.5371,12.5006,12.5006,259800.0
2005-07-18 13:50:00,17.14,17.19,17.13,17.18,207100.0,12.5006,12.5371,12.4933,12.5298,207100.0
2005-07-18 13:55:00,17.18,17.2,17.18,17.18,67600.0,12.5298,12.5444,12.5298,12.5298,67600.0
2005-07-18 14:00:00,17.18,17.19,17.17,17.17,70900.0,12.5298,12.5371,12.5225,12.5225,70900.0
2005-07-18 14:05:00,17.18,17.19,17.17,17.18,59900.0,12.5298,12.5371,12.5225,12.5298,59900.0
2005-07-18 14:10:00,17.18,17.18,17.17,17.17,38500.0,12.5298,12.5298,12.5225,12.5225,38500.0
2005-07-18 14:15:00,17.17,17.18,17.16,17.17,64300.0,12.5225,12.5298,12.5152,12.5225,64300.0
2005-07-18 14:20:00,17.18,17.18,17.14,17.14,115900.0,12.5298,12.5298,12.5006,12.5006,115900.0
2005-07-18 14:25:00,17.14,17.17,17.14,17.16,58100.0,12.5006,12.5225,12.5006,12.5152,58100.0
2005-07-18 14:30:00,17.15,17.18,17.14,17.18,125700.0,12.5079,12.5298,12.5006,12.5298,125700.0
2005-07-18 14:35:00,17.18,17.19,17.16,17.16,74800.0,12.5298,12.5371,12.5152,12.5152,74800.0
2005-07-18 14:40:00,17.17,17.17,17.14,17.15,68300.0,12.5225,12.5225,12.5006,12.5079,68300.0
2005-07-18 14:45:00,17.15,17.17,17.15,17.15,70000.0,12.5079,12.5225,12.5079,12.5079,70000.0
2005-07-18 14:50:00,17.15,17.16,17.14,17.14,203100.0,12.5079,12.5152,12.5006,12.5006,203100.0
2005-07-18 14:55:00,17.14,17.17,17.14,17.17,44700.0,12.5006,12.5225,12.5006,12.5225,44700.0
2005-07-18 15:00:00,17.17,17.17,17.14,17.15,42400.0,12.5225,12.5225,12.5006,12.5079,42400.0
2005-07-18 15:05:00,17.15,17.17,17.14,17.17,122400.0,12.5079,12.5225,12.5006,12.5225,122400.0
2005-07-18 15:10:00,17.17,17.18,17.16,17.17,63100.0,12.5225,12.5298,12.5152,12.5225,63100.0
2005-07-18 15:15:00,17.18,17.19,17.18,17.19,49400.0,12.5298,12.5371,12.5298,12.5371,49400.0
2005-07-18 15:20:00,17.18,17.19,17.17,17.18,48000.0,12.5298,12.5371,12.5225,12.5298,48000.0
2005-07-18 15:25:00,17.18,17.18,17.16,17.17,47600.0,12.5298,12.5298,12.5152,12.5225,47600.0
2005-07-18 15:30:00,17.16,17.2,17.14,17.2,128600.0,12.5152,12.5444,12.5006,12.5444,128600.0
2005-07-18 15:35:00,17.2,17.2,17.18,17.19,81700.0,12.5444,12.5444,12.5298,12.5371,81700.0
2005-07-18 15:40:00,17.19,17.2,17.18,17.2,58300.0,12.5371,12.5444,12.5298,12.5444,58300.0
2005-07-18 15:45:00,17.2,17.22,17.19,17.21,166200.0,12.5444,12.559,12.5371,12.5517,166200.0
2005-07-18 15:50:00,17.22,17.23,17.2,17.22,187800.0,12.559,12.5663,12.5444,12.559,187800.0
2005-07-18 15:55:00,17.23,17.27,17.21,17.23,1078900.0,12.5663,12.5955,12.5517,12.5663,1078900.0
2005-07-19 09:30:00,17.3,17.37,17.27,17.36,708200.0,12.6173,12.6684,12.5955,12.6611,708200.0
2005-07-19 09:35:00,17.37,17.41,17.36,17.39,516000.0,12.6684,12.6976,12.6611,12.683,516000.0
2005-07-19 09:40:00,17.39,17.43,17.35,17.35,459900.0,12.683,12.7121,12.6538,12.6538,459900.0
2005-07-19 09:45:00,17.35,17.39,17.34,17.38,466600.0,12.6538,12.683,12.6465,12.6757,466600.0
2005-07-19 09:50:00,17.38,17.43,17.38,17.42,270400.0,12.6757,12.7121,12.6757,12.7049,270400.0
2005-07-19 09:55:00,17.41,17.43,17.4,17.42,222700.0,12.6976,12.7121,12.6903,12.7049,222700.0
2005-07-19 10:00:00,17.42,17.43,17.39,17.41,273300.0,12.7049,12.7121,12.683,12.6976,273300.0
2005-07-19 10:05:00,17.41,17.42,17.39,17.41,273700.0,12.6976,12.7049,12.683,12.6976,273700.0
2005-07-19 10:10:00,17.4,17.45,17.4,17.45,241400.0,12.6903,12.7267,12.6903,12.7267,241400.0
2005-07-19 10:15:00,17.45,17.47,17.45,17.47,374500.0,12.7267,12.7413,12.7267,12.7413,374500.0
2005-07-19 10:20:00,17.47,17.5,17.45,17.5,617100.0,12.7413,12.7632,12.7267,12.7632,617100.0
2005-07-19 10:25:00,17.5,17.51,17.49,17.5,607200.0,12.7632,12.7705,12.7559,12.7632,607200.0
2005-07-19 10:30:00,17.49,17.5,17.45,17.48,521500.0,12.7559,12.7632,12.7267,12.7486,521500.0
2005-07-19 10:35:00,17.48,17.52,17.47,17.52,683500.0,12.7486,12.7778,12.7413,12.7778,683500.0
2005-07-19 10:40:00,17.52,17.58,17.52,17.53,1077500.0,12.7778,12.8215,12.7778,12.7851,1077500.0
2005-07-19 10:45:00,17.53,17.55,17.53,17.53,339500.0,12.7851,12.7997,12.7851,12.7851,339500.0
2005-07-19 10:50:00,17.53,17.53,17.51,17.51,248600.0,12.7851,12.7851,12.7705,12.7705,248600.0
2005-07-19 10:55:00,17.52,17.52,17.5,17.51,181800.0,12.7778,12.7778,12.7632,12.7705,181800.0
2005-07-19 11:00:00,17.5,17.54,17.5,17.54,280300.0,12.7632,12.7924,12.7632,12.7924,280300.0
2005-07-19 11:05:00,17.54,17.57,17.54,17.55,296800.0,12.7924,12.8142,12.7924,12.7997,296800.0
2005-07-19 11:10:00,17.55,17.56,17.53,17.53,208300.0,12.7997,12.807,12.7851,12.7851,208300.0
2005-07-19 11:15:00,17.53,17.55,17.52,17.54,137400.0,12.7851,12.7997,12.7778,12.7924,137400.0
2005-07-19 11:20:00,17.55,17.56,17.54,17.56,259600.0,12.7997,12.807,12.7924,12.807,259600.0
2005-07-19 11:25:00,17.56,17.56,17.55,17.55,147600.0,12.807,12.807,12.7997,12.7997,147600.0
2005-07-19 11:30:00,17.55,17.56,17.54,17.55,137600.0,12.7997,12.807,12.7924,12.7997,137600.0
2005-07-19 11:35:00,17.55,17.55,17.53,17.54,162400.0,12.7997,12.7997,12.7851,12.7924,162400.0
2005-07-19 11:40:00,17.54,17.56,17.53,17.55,169200.0,12.7924,12.807,12.7851,12.7997,169200.0
2005-07-19 11:45:00,17.55,17.57,17.55,17.56,155900.0,12.7997,12.8142,12.7997,12.807,155900.0
2005-07-19 11:50:00,17.56,17.57,17.56,17.56,54600.0,12.807,12.8142,12.807,12.807,54600.0
2005-07-19 11:55:00,17.56,17.57,17.55,17.56,104300.0,12.807,12.8142,12.7997,12.807,104300.0
2005-07-19 12:00:00,17.56,17.56,17.54,17.54,178300.0,12.807,12.807,12.7924,12.7924,178300.0
2005-07-19 12:05:00,17.54,17.55,17.54,17.55,52400.0,12.7924,12.7997,12.7924,12.7997,52400.0
2005-07-19 12:10:00,17.54,17.55,17.53,17.53,52000.0,12.7924,12.7997,12.7851,12.7851,52000.0
2005-07-19 12:15:00,17.54,17.55,17.53,17.54,85900.0,12.7924,12.7997,12.7851,12.7924,85900.0
2005-07-19 12:20:00,17.54,17.56,17.54,17.55,104700.0,12.7924,12.807,12.7924,12.7997,104700.0
2005-07-19 12:25:00,17.55,17.56,17.55,17.55,154600.0,12.7997,12.807,12.7997,12.7997,154600.0
2005-07-19 12:30:00,17.56,17.6,17.55,17.6,306500.0,12.807,12.8361,12.7997,12.8361,306500.0
2005-07-19 12:35:00,17.6,17.6,17.58,17.58,120800.0,12.8361,12.8361,12.8215,12.8215,120800.0
2005-07-19 12:40:00,17.58,17.6,17.58,17.59,162300.0,12.8215,12.8361,12.8215,12.8288,162300.0
2005-07-19 12:45:00,17.59,17.6,17.59,17.6,43500.0,12.8288,12.8361,12.8288,12.8361,43500.0
2005-07-19 12:50:00,17.59,17.62,17.59,17.61,210400.0,12.8288,12.8507,12.8288,12.8434,210400.0
2005-07-19 12:55:00,17.61,17.64,17.61,17.62,148200.0,12.8434,12.8653,12.8434,12.8507,148200.0
2005-07-19 13:00:00,17.63,17.64,17.62,17.63,114800.0,12.858,12.8653,12.8507,12.858,114800.0
2005-07-19 13:05:00,17.63,17.66,17.63,17.66,321700.0,12.858,12.8799,12.858,12.8799,321700.0
2005-07-19 13:10:00,17.65,17.68,17.59,17.64,474200.0,12.8726,12.8945,12.8288,12.8653,474200.0
2005-07-19 13:15:00,17.64,17.66,17.64,17.65,105600.0,12.8653,12.8799,12.8653,12.8726,105600.0
2005-07-19 13:20:00,17.65,17.67,17.65,17.66,71800.0,12.8726,12.8872,12.8726,12.8799,71800.0
2005-07-19 13:25:00,17.65,17.67,17.65,17.65,226100.0,12.8726,12.8872,12.8726,12.8726,226100.0
2005-07-19 13:30:00,17.64,17.65,17.62,17.65,101900.0,12.8653,12.8726,12.8507,12.8726,101900.0
2005-07-19 13:35:00,17.65,17.66,17.64,17.65,140900.0,12.8726,12.8799,12.8653,12.8726,140900.0
2005-07-19 13:40:00,17.64,17.66,17.64,17.65,147100.0,12.8653,12.8799,12.8653,12.8726,147100.0
2005-07-19 13:45:00,17.65,17.66,17.64,17.64,244000.0,12.8726,12.8799,12.8653,12.8653,244000.0
2005-07-19 13:50:00,17.64,17.67,17.64,17.66,150400.0,12.8653,12.8872,12.8653,12.8799,150400.0
2005-07-19 13:55:00,17.66,17.68,17.66,17.66,288700.0,12.8799,12.8945,12.8799,12.8799,288700.0
2005-07-19 14:00:00,17.67,17.69,17.64,17.65,370900.0,12.8872,12.9018,12.8653,12.8726,370900.0
2005-07-19 14:05:00,17.65,17.66,17.63,17.63,167100.0,12.8726,12.8799,12.858,12.858,167100.0
2005-07-19 14:10:00,17.63,17.66,17.63,17.66,175100.0,12.858,12.8799,12.858,12.8799,175100.0
2005-07-19 14:15:00,17.65,17.68,17.65,17.66,137000.0,12.8726,12.8945,12.8726,12.8799,137000.0
2005-07-19 14:20:00,17.66,17.68,17.66,17.66,142300.0,12.8799,12.8945,12.8799,12.8799,142300.0
2005-07-19 14:25:00,17.66,17.67,17.66,17.67,141000.0,12.8799,12.8872,12.8799,12.8872,141000.0
2005-07-19 14:30:00,17.67,17.68,17.67,17.68,156100.0,12.8872,12.8945,12.8872,12.8945,156100.0
2005-07-19 14:35:00,17.68,17.69,17.66,17.66,199800.0,12.8945,12.9018,12.8799,12.8799,199800.0
2005-07-19 14:40:00,17.67,17.68,17.66,17.67,143400.0,12.8872,12.8945,12.8799,12.8872,143400.0
2005-07-19 14:45:00,17.67,17.68,17.66,17.67,90500.0,12.8872,12.8945,12.8799,12.8872,90500.0
2005-07-19 14:50:00,17.67,17.68,17.66,17.66,138200.0,12.8872,12.8945,12.8799,12.8799,138200.0
2005-07-19 14:55:00,17.66,17.68,17.66,17.68,174300.0,12.8799,12.8945,12.8799,12.8945,174300.0
2005-07-19 15:00:00,17.68,17.68,17.65,17.65,225500.0,12.8945,12.8945,12.8726,12.8726,225500.0
2005-07-19 15:05:00,17.65,17.67,17.65,17.65,159500.0,12.8726,12.8872,12.8726,12.8726,159500.0
2005-07-19 15:10:00,17.65,17.67,17.65,17.66,140300.0,12.8726,12.8872,12.8726,12.8799,140300.0
2005-07-19 15:15:00,17.66,17.67,17.66,17.66,299000.0,12.8799,12.8872,12.8799,12.8799,299000.0
2005-07-19 15:20:00,17.66,17.66,17.65,17.65,254400.0,12.8799,12.8799,12.8726,12.8726,254400.0
2005-07-19 15:25:00,17.65,17.66,17.64,17.64,179900.0,12.8726,12.8799,12.8653,12.8653,179900.0
2005-07-19 15:30:00,17.64,17.66,17.63,17.65,313000.0,12.8653,12.8799,12.858,12.8726,313000.0
2005-07-19 15:35:00,17.65,17.66,17.64,17.65,271200.0,12.8726,12.8799,12.8653,12.8726,271200.0
2005-07-19 15:40:00,17.65,17.66,17.61,17.63,808400.0,12.8726,12.8799,12.8434,12.858,808400.0
2005-07-19 15:45:00,17.63,17.64,17.59,17.63,260600.0,12.858,12.8653,12.8288,12.858,260600.0
2005-07-19 15:50:00,17.63,17.64,17.62,17.64,433300.0,12.858,12.8653,12.8507,12.8653,433300.0
2005-07-19 15:55:00,17.64,17.69,17.63,17.68,957500.0,12.8653,12.9018,12.858,12.8945,957500.0
2005-07-20 09:30:00,17.33,17.54,17.32,17.54,1401900.0,12.6392,12.7924,12.6319,12.7924,1401900.0
2005-07-20 09:35:00,17.53,17.59,17.47,17.56,585800.0,12.7851,12.8288,12.7413,12.807,585800.0
2005-07-20 09:40:00,17.56,17.57,17.49,17.53,502100.0,12.807,12.8142,12.7559,12.7851,502100.0
2005-07-20 09:45:00,17.52,17.54,17.45,17.51,535500.0,12.7778,12.7924,12.7267,12.7705,535500.0
2005-07-20 09:50:00,17.51,17.54,17.49,17.52,764800.0,12.7705,12.7924,12.7559,12.7778,764800.0
2005-07-20 09:55:00,17.53,17.64,17.52,17.64,494500.0,12.7851,12.8653,12.7778,12.8653,494500.0
2005-07-20 10:00:00,17.64,17.65,17.55,17.59,937700.0,12.8653,12.8726,12.7997,12.8288,937700.0
2005-07-20 10:05:00,17.59,17.69,17.59,17.66,586300.0,12.8288,12.9018,12.8288,12.8799,586300.0
2005-07-20 10:10:00,17.66,17.68,17.62,17.65,816100.0,12.8799,12.8945,12.8507,12.8726,816100.0
2005-07-20 10:15:00,17.64,17.79,17.63,17.79,1032100.0,12.8653,12.9747,12.858,12.9747,1032100.0
2005-07-20 10:20:00,17.79,17.8,17.74,17.74,558200.0,12.9747,12.982,12.9382,12.9382,558200.0
2005-07-20 10:25:00,17.74,17.8,17.69,17.72,836400.0,12.9382,12.982,12.9018,12.9236,836400.0
2005-07-20 10:30:00,17.73,17.8,17.72,17.79,518100.0,12.9309,12.982,12.9236,12.9747,518100.0
2005-07-20 10:35:00,17.8,17.8,17.71,17.72,294100.0,12.982,12.982,12.9164,12.9236,294100.0
2005-07-20 10:40:00,17.73,17.8,17.72,17.8,495400.0,12.9309,12.982,12.9236,12.982,495400.0
2005-07-20 10:45:00,17.8,17.9,17.78,17.9,1465700.0,12.982,13.0549,12.9674,13.0549,1465700.0
2005-07-20 10:50:00,17.89,17.95,17.86,17.94,708100.0,13.0476,13.0914,13.0258,13.0841,708100.0
2005-07-20 10:55:00,17.93,17.96,17.93,17.94,634800.0,13.0768,13.0987,13.0768,13.0841,634800.0
2005-07-20 11:00:00,17.94,17.96,17.89,17.91,905400.0,13.0841,13.0987,13.0476,13.0622,905400.0
2005-07-20 11:05:00,17.91,17.93,17.89,17.92,525700.0,13.0622,13.0768,13.0476,13.0695,525700.0
2005-07-20 11:10:00,17.92,17.99,17.92,17.97,855500.0,13.0695,13.1206,13.0695,13.106,855500.0
2005-07-20 11:15:00,17.98,18.07,17.97,18.07,1905200.0,13.1133,13.1789,13.106,13.1789,1905200.0
2005-07-20 11:20:00,18.07,18.1,18.06,18.08,798300.0,13.1789,13.2008,13.1716,13.1862,798300.0
2005-07-20 11:25:00,18.08,18.09,17.99,18.04,1271500.0,13.1862,13.1935,13.1206,13.157,1271500.0
2005-07-20 11:30:00,18.04,18.09,18.04,18.09,463300.0,13.157,13.1935,13.157,13.1935,463300.0
2005-07-20 11:35:00,18.09,18.19,18.07,18.18,1438100.0,13.1935,13.2664,13.1789,13.2591,1438100.0
2005-07-20 11:40:00,18.18,18.23,18.08,18.23,1714100.0,13.2591,13.2956,13.1862,13.2956,1714100.0
2005-07-20 11:45:00,18.22,18.23,18.17,18.18,679600.0,13.2883,13.2956,13.2518,13.2591,679600.0
2005-07-20 11:50:00,18.18,18.21,18.17,18.2,573700.0,13.2591,13.281,13.2518,13.2737,573700.0
2005-07-20 11:55:00,18.2,18.3,18.2,18.3,733700.0,13.2737,13.3467,13.2737,13.3467,733700.0
2005-07-20 12:00:00,18.3,18.33,18.25,18.28,1171400.0,13.3467,13.3685,13.3102,13.3321,1171400.0
2005-07-20 12:05:00,18.28,18.31,18.25,18.25,520000.0,13.3321,13.354,13.3102,13.3102,520000.0
2005-07-20 12:10:00,18.25,18.26,18.12,18.17,1265700.0,13.3102,13.3175,13.2154,13.2518,1265700.0
2005-07-20 12:15:00,18.17,18.21,18.12,18.15,603100.0,13.2518,13.281,13.2154,13.2373,603100.0
2005-07-20 12:20:00,18.14,18.3,18.04,18.04,1137300.0,13.23,13.3467,13.157,13.157,1137300.0
2005-07-20 12:25:00,18.04,18.06,17.95,18.02,863900.0,13.157,13.1716,13.0914,13.1424,863900.0
2005-07-20 12:30:00,18.02,18.04,18.0,18.01,1086800.0,13.1424,13.157,13.1279,13.1352,1086800.0
2005-07-20 12:35:00,18.01,18.07,18.0,18.03,866800.0,13.1352,13.1789,13.1279,13.1497,866800.0
2005-07-20 12:40:00,18.03,18.06,18.02,18.04,581900.0,13.1497,13.1716,13.1424,13.157,581900.0
2005-07-20 12:45:00,18.04,18.05,18.01,18.02,342100.0,13.157,13.1643,13.1352,13.1424,342100.0
2005-07-20 12:50:00,18.03,18.04,18.02,18.03,93100.0,13.1497,13.157,13.1424,13.1497,93100.0
2005-07-20 12:55:00,18.03,18.07,18.03,18.03,338300.0,13.1497,13.1789,13.1497,13.1497,338300.0
2005-07-20 13:00:00,18.04,18.04,18.0,18.03,526100.0,13.157,13.157,13.1279,13.1497,526100.0
2005-07-20 13:05:00,18.03,18.04,18.01,18.02,489800.0,13.1497,13.157,13.1352,13.1424,489800.0
2005-07-20 13:10:00,18.02,18.05,18.02,18.04,410800.0,13.1424,13.1643,13.1424,13.157,410800.0
2005-07-20 13:15:00,18.05,18.14,18.04,18.14,831400.0,13.1643,13.23,13.157,13.23,831400.0
2005-07-20 13:20:00,18.14,18.17,18.11,18.13,609300.0,13.23,13.2518,13.2081,13.2227,609300.0
2005-07-20 13:25:00,18.14,18.21,18.12,18.19,490500.0,13.23,13.281,13.2154,13.2664,490500.0
2005-07-20 13:30:00,18.19,18.28,18.12,18.27,893000.0,13.2664,13.3321,13.2154,13.3248,893000.0
2005-07-20 13:35:00,18.27,18.31,18.25,18.27,684400.0,13.3248,13.354,13.3102,13.3248,684400.0
2005-07-20 13:40:00,18.27,18.32,18.26,18.3,555800.0,13.3248,13.3612,13.3175,13.3467,555800.0
2005-07-20 13:45:00,18.31,18.39,18.28,18.35,734600.0,13.354,13.4123,13.3321,13.3831,734600.0
2005-07-20 13:50:00,18.36,18.37,18.3,18.31,448200.0,13.3904,13.3977,13.3467,13.354,448200.0
2005-07-20 13:55:00,18.31,18.34,18.2,18.34,339100.0,13.354,13.3758,13.2737,13.3758,339100.0
2005-07-20 14:00:00,18.34,18.34,18.3,18.3,536500.0,13.3758,13.3758,13.3467,13.3467,536500.0
2005-07-20 14:05:00,18.31,18.33,18.3,18.31,381400.0,13.354,13.3685,13.3467,13.354,381400.0
2005-07-20 14:10:00,18.31,18.34,18.3,18.34,497000.0,13.354,13.3758,13.3467,13.3758,497000.0
2005-07-20 14:15:00,18.33,18.37,18.33,18.34,369200.0,13.3685,13.3977,13.3685,13.3758,369200.0
2005-07-20 14:20:00,18.34,18.34,18.28,18.28,357400.0,13.3758,13.3758,13.3321,13.3321,357400.0
2005-07-20 14:25:00,18.28,18.33,18.28,18.31,291100.0,13.3321,13.3685,13.3321,13.354,291100.0
2005-07-20 14:30:00,18.31,18.4,18.31,18.32,563000.0,13.354,13.4196,13.354,13.3612,563000.0
2005-07-20 14:35:00,18.32,18.32,18.26,18.27,532700.0,13.3612,13.3612,13.3175,13.3248,532700.0
2005-07-20 14:40:00,18.27,18.28,18.22,18.22,468800.0,13.3248,13.3321,13.2883,13.2883,468800.0
2005-07-20 14:45:00,18.22,18.28,18.22,18.28,444900.0,13.2883,13.3321,13.2883,13.3321,444900.0
2005-07-20 14:50:00,18.28,18.29,18.25,18.26,439900.0,13.3321,13.3394,13.3102,13.3175,439900.0
2005-07-20 14:55:00,18.26,18.29,18.25,18.28,277300.0,13.3175,13.3394,13.3102,13.3321,277300.0
2005-07-20 15:00:00,18.29,18.35,18.29,18.34,856500.0,13.3394,13.3831,13.3394,13.3758,856500.0
2005-07-20 15:05:00,18.34,18.38,18.33,18.36,684100.0,13.3758,13.405,13.3685,13.3904,684100.0
2005-07-20 15:10:00,18.36,18.4,18.35,18.39,625100.0,13.3904,13.4196,13.3831,13.4123,625100.0
2005-07-20 15:15:00,18.39,18.4,18.35,18.36,455500.0,13.4123,13.4196,13.3831,13.3904,455500.0
2005-07-20 15:20:00,18.36,18.42,18.36,18.42,690700.0,13.3904,13.4342,13.3904,13.4342,690700.0
2005-07-20 15:25:00,18.42,18.44,18.39,18.4,991900.0,13.4342,13.4488,13.4123,13.4196,991900.0
2005-07-20 15:30:00,18.4,18.47,18.39,18.44,1449000.0,13.4196,13.4706,13.4123,13.4488,1449000.0
2005-07-20 15:35:00,18.43,18.44,18.39,18.43,607100.0,13.4415,13.4488,13.4123,13.4415,607100.0
2005-07-20 15:40:00,18.43,18.48,18.42,18.46,885800.0,13.4415,13.4779,13.4342,13.4633,885800.0
2005-07-20 15:45:00,18.45,18.46,18.31,18.34,1431500.0,13.4561,13.4633,13.354,13.3758,1431500.0
2005-07-20 15:50:00,18.32,18.38,18.32,18.36,745400.0,13.3612,13.405,13.3612,13.3904,745400.0
2005-07-20 15:55:00,18.37,18.4,18.31,18.39,1462600.0,13.3977,13.4196,13.354,13.4123,1462600.0
2005-07-21 09:30:00,18.25,18.31,18.23,18.31,1261400.0,13.3102,13.354,13.2956,13.354,1261400.0
2005-07-21 09:35:00,18.31,18.4,18.28,18.29,927100.0,13.354,13.4196,13.3321,13.3394,927100.0
2005-07-21 09:40:00,18.31,18.32,18.27,18.29,405400.0,13.354,13.3612,13.3248,13.3394,405400.0
2005-07-21 09:45:00,18.29,18.37,18.28,18.33,514900.0,13.3394,13.3977,13.3321,13.3685,514900.0
2005-07-21 09:50:00,18.33,18.5,18.29,18.48,828600.0,13.3685,13.4925,13.3394,13.4779,828600.0
2005-07-21 09:55:00,18.49,18.5,18.35,18.37,1906300.0,13.4852,13.4925,13.3831,13.3977,1906300.0
2005-07-21 10:00:00,18.37,18.39,18.25,18.29,821400.0,13.3977,13.4123,13.3102,13.3394,821400.0
2005-07-21 10:05:00,18.29,18.4,18.17,18.2,869700.0,13.3394,13.4196,13.2518,13.2737,869700.0
2005-07-21 10:10:00,18.21,18.23,18.19,18.2,569100.0,13.281,13.2956,13.2664,13.2737,569100.0
2005-07-21 10:15:00,18.2,18.25,18.12,18.17,827200.0,13.2737,13.3102,13.2154,13.2518,827200.0
2005-07-21 10:20:00,18.17,18.25,18.16,18.22,540900.0,13.2518,13.3102,13.2446,13.2883,540900.0
2005-07-21 10:25:00,18.22,18.32,18.22,18.32,720600.0,13.2883,13.3612,13.2883,13.3612,720600.0
2005-07-21 10:30:00,18.31,18.34,18.23,18.26,627400.0,13.354,13.3758,13.2956,13.3175,627400.0
2005-07-21 10:35:00,18.25,18.27,18.17,18.18,426400.0,13.3102,13.3248,13.2518,13.2591,426400.0
2005-07-21 10:40:00,18.19,18.19,18.11,18.16,434600.0,13.2664,13.2664,13.2081,13.2446,434600.0
2005-07-21 10:45:00,18.17,18.18,18.13,18.15,325100.0,13.2518,13.2591,13.2227,13.2373,325100.0
2005-07-21 10:50:00,18.16,18.16,18.05,18.08,482300.0,13.2446,13.2446,13.1643,13.1862,482300.0
2005-07-21 10:55:00,18.08,18.11,18.06,18.08,264800.0,13.1862,13.2081,13.1716,13.1862,264800.0
2005-07-21 11:00:00,18.09,18.11,18.06,18.08,286300.0,13.1935,13.2081,13.1716,13.1862,286300.0
2005-07-21 11:05:00,18.09,18.15,18.08,18.14,239100.0,13.1935,13.2373,13.1862,13.23,239100.0
2005-07-21 11:10:00,18.15,18.23,18.14,18.23,314000.0,13.2373,13.2956,13.23,13.2956,314000.0
2005-07-21 11:15:00,18.22,18.25,18.21,18.21,228800.0,13.2883,13.3102,13.281,13.281,228800.0
2005-07-21 11:20:00,18.22,18.26,18.21,18.25,311800.0,13.2883,13.3175,13.281,13.3102,311800.0
2005-07-21 11:25:00,18.25,18.25,18.19,18.19,145000.0,13.3102,13.3102,13.2664,13.2664,145000.0
2005-07-21 11:30:00,18.19,18.2,18.16,18.18,234200.0,13.2664,13.2737,13.2446,13.2591,234200.0
2005-07-21 11:35:00,18.18,18.18,18.13,18.15,179300.0,13.2591,13.2591,13.2227,13.2373,179300.0
2005-07-21 11:40:00,18.15,18.18,18.14,18.15,212400.0,13.2373,13.2591,13.23,13.2373,212400.0
2005-07-21 11:45:00,18.15,18.2,18.14,18.2,180400.0,13.2373,13.2737,13.23,13.2737,180400.0
2005-07-21 11:50:00,18.2,18.22,18.18,18.21,140200.0,13.2737,13.2883,13.2591,13.281,140200.0
2005-07-21 11:55:00,18.22,18.24,18.2,18.21,109500.0,13.2883,13.3029,13.2737,13.281,109500.0
2005-07-21 12:00:00,18.21,18.22,18.17,18.17,157100.0,13.281,13.2883,13.2518,13.2518,157100.0
2005-07-21 12:05:00,18.17,18.21,18.16,18.2,95300.0,13.2518,13.281,13.2446,13.2737,95300.0
2005-07-21 12:10:00,18.21,18.22,18.2,18.21,39500.0,13.281,13.2883,13.2737,13.281,39500.0
2005-07-21 12:15:00,18.2,18.23,18.2,18.21,119000.0,13.2737,13.2956,13.2737,13.281,119000.0
2005-07-21 12:20:00,18.22,18.22,18.18,18.19,56000.0,13.2883,13.2883,13.2591,13.2664,56000.0
2005-07-21 12:25:00,18.18,18.24,18.17,18.23,248200.0,13.2591,13.3029,13.2518,13.2956,248200.0
2005-07-21 12:30:00,18.24,18.37,18.23,18.37,345100.0,13.3029,13.3977,13.2956,13.3977,345100.0
2005-07-21 12:35:00,18.38,18.38,18.34,18.36,212000.0,13.405,13.405,13.3758,13.3904,212000.0
2005-07-21 12:40:00,18.35,18.36,18.3,18.3,194300.0,13.3831,13.3904,13.3467,13.3467,194300.0
2005-07-21 12:45:00,18.3,18.37,18.3,18.36,128700.0,13.3467,13.3977,13.3467,13.3904,128700.0
2005-07-21 12:50:00,18.35,18.39,18.32,18.37,314200.0,13.3831,13.4123,13.3612,13.3977,314200.0
2005-07-21 12:55:00,18.39,18.39,18.32,18.34,198500.0,13.4123,13.4123,13.3612,13.3758,198500.0
2005-07-21 13:00:00,18.33,18.39,18.33,18.36,259700.0,13.3685,13.4123,13.3685,13.3904,259700.0
2005-07-21 13:05:00,18.36,18.37,18.35,18.35,174100.0,13.3904,13.3977,13.3831,13.3831,174100.0
2005-07-21 13:10:00,18.35,18.36,18.29,18.35,341300.0,13.3831,13.3904,13.3394,13.3831,341300.0
2005-07-21 13:15:00,18.35,18.38,18.35,18.36,306100.0,13.3831,13.405,13.3831,13.3904,306100.0
2005-07-21 13:20:00,18.36,18.39,18.36,18.37,182600.0,13.3904,13.4123,13.3904,13.3977,182600.0
2005-07-21 13:25:00,18.38,18.39,18.37,18.38,64100.0,13.405,13.4123,13.3977,13.405,64100.0
2005-07-21 13:30:00,18.39,18.44,18.38,18.42,398000.0,13.4123,13.4488,13.405,13.4342,398000.0
2005-07-21 13:35:00,18.42,18.42,18.4,18.41,241900.0,13.4342,13.4342,13.4196,13.4269,241900.0
2005-07-21 13:40:00,18.41,18.42,18.4,18.41,113000.0,13.4269,13.4342,13.4196,13.4269,113000.0
2005-07-21 13:45:00,18.41,18.43,18.4,18.42,170500.0,13.4269,13.4415,13.4196,13.4342,170500.0
2005-07-21 13:50:00,18.42,18.43,18.41,18.42,196900.0,13.4342,13.4415,13.4269,13.4342,196900.0
2005-07-21 13:55:00,18.42,18.44,18.38,18.38,229800.0,13.4342,13.4488,13.405,13.405,229800.0
2005-07-21 14:00:00,18.39,18.44,18.37,18.39,360000.0,13.4123,13.4488,13.3977,13.4123,360000.0
2005-07-21 14:05:00,18.4,18.41,18.37,18.37,149500.0,13.4196,13.4269,13.3977,13.3977,149500.0
2005-07-21 14:10:00,18.38,18.4,18.33,18.36,382200.0,13.405,13.4196,13.3685,13.3904,382200.0
2005-07-21 14:15:00,18.36,18.38,18.31,18.37,370900.0,13.3904,13.405,13.354,13.3977,370900.0
2005-07-21 14:20:00,18.37,18.38,18.34,18.35,131000.0,13.3977,13.405,13.3758,13.3831,131000.0
2005-07-21 14:25:00,18.35,18.35,18.28,18.29,153400.0,13.3831,13.3831,13.3321,13.3394,153400.0
2005-07-21 14:30:00,18.3,18.31,18.26,18.29,215700.0,13.3467,13.354,13.3175,13.3394,215700.0
2005-07-21 14:35:00,18.29,18.32,18.29,18.3,140300.0,13.3394,13.3612,13.3394,13.3467,140300.0
2005-07-21 14:40:00,18.3,18.31,18.28,18.3,145300.0,13.3467,13.354,13.3321,13.3467,145300.0
2005-07-21 14:45:00,18.3,18.31,18.28,18.28,75500.0,13.3467,13.354,13.3321,13.3321,75500.0
2005-07-21 14:50:00,18.28,18.29,18.23,18.23,247100.0,13.3321,13.3394,13.2956,13.2956,247100.0
2005-07-21 14:55:00,18.25,18.26,18.2,18.22,157800.0,13.3102,13.3175,13.2737,13.2883,157800.0
2005-07-21 15:00:00,18.22,18.24,18.21,18.22,182800.0,13.2883,13.3029,13.281,13.2883,182800.0
2005-07-21 15:05:00,18.21,18.23,18.17,18.2,217800.0,13.281,13.2956,13.2518,13.2737,217800.0
2005-07-21 15:10:00,18.2,18.27,18.2,18.25,307200.0,13.2737,13.3248,13.2737,13.3102,307200.0
2005-07-21 15:15:00,18.25,18.27,18.24,18.26,138900.0,13.3102,13.3248,13.3029,13.3175,138900.0
2005-07-21 15:20:00,18.26,18.26,18.23,18.25,251000.0,13.3175,13.3175,13.2956,13.3102,251000.0
2005-07-21 15:25:00,18.24,18.26,18.23,18.26,212000.0,13.3029,13.3175,13.2956,13.3175,212000.0
2005-07-21 15:30:00,18.26,18.27,18.23,18.24,561900.0,13.3175,13.3248,13.2956,13.3029,561900.0
2005-07-21 15:35:00,18.25,18.28,18.24,18.27,352000.0,13.3102,13.3321,13.3029,13.3248,352000.0
2005-07-21 15:40:00,18.26,18.28,18.19,18.26,265800.0,13.3175,13.3321,13.2664,13.3175,265800.0
2005-07-21 15:45:00,18.25,18.29,18.24,18.26,265600.0,13.3102,13.3394,13.3029,13.3175,265600.0
2005-07-21 15:50:00,18.26,18.26,18.21,18.21,420900.0,13.3175,13.3175,13.281,13.281,420900.0
2005-07-21 15:55:00,18.21,18.22,18.17,18.18,612500.0,13.281,13.2883,13.2518,13.2591,612500.0
2005-07-22 09:30:00,18.25,18.31,18.23,18.27,572000.0,13.3102,13.354,13.2956,13.3248,572000.0
2005-07-22 09:35:00,18.27,18.44,18.27,18.39,607800.0,13.3248,13.4488,13.3248,13.4123,607800.0
2005-07-22 09:40:00,18.39,18.42,18.36,18.42,252800.0,13.4123,13.4342,13.3904,13.4342,252800.0
2005-07-22 09:45:00,18.41,18.43,18.26,18.3,454000.0,13.4269,13.4415,13.3175,13.3467,454000.0
2005-07-22 09:50:00,18.3,18.35,18.25,18.25,934500.0,13.3467,13.3831,13.3102,13.3102,934500.0
2005-07-22 09:55:00,18.25,18.28,18.21,18.26,212200.0,13.3102,13.3321,13.281,13.3175,212200.0
2005-07-22 10:00:00,18.25,18.28,18.16,18.16,378900.0,13.3102,13.3321,13.2446,13.2446,378900.0
2005-07-22 10:05:00,18.17,18.18,18.12,18.14,443500.0,13.2518,13.2591,13.2154,13.23,443500.0
2005-07-22 10:10:00,18.15,18.19,18.14,18.18,213600.0,13.2373,13.2664,13.23,13.2591,213600.0
2005-07-22 10:15:00,18.18,18.18,18.15,18.15,131100.0,13.2591,13.2591,13.2373,13.2373,131100.0
2005-07-22 10:20:00,18.15,18.17,18.13,18.15,158900.0,13.2373,13.2518,13.2227,13.2373,158900.0
2005-07-22 10:25:00,18.14,18.15,18.06,18.06,243500.0,13.23,13.2373,13.1716,13.1716,243500.0
2005-07-22 10:30:00,18.06,18.07,18.02,18.02,225400.0,13.1716,13.1789,13.1424,13.1424,225400.0
2005-07-22 10:35:00,18.02,18.05,18.02,18.04,221400.0,13.1424,13.1643,13.1424,13.157,221400.0
2005-07-22 10:40:00,18.05,18.06,18.01,18.02,199200.0,13.1643,13.1716,13.1352,13.1424,199200.0
2005-07-22 10:45:00,18.02,18.02,17.94,17.97,448900.0,13.1424,13.1424,13.0841,13.106,448900.0
2005-07-22 10:50:00,17.96,18.05,17.96,18.04,255800.0,13.0987,13.1643,13.0987,13.157,255800.0
2005-07-22 10:55:00,18.04,18.07,18.03,18.06,193400.0,13.157,13.1789,13.1497,13.1716,193400.0
2005-07-22 11:00:00,18.06,18.12,18.03,18.1,309400.0,13.1716,13.2154,13.1497,13.2008,309400.0
2005-07-22 11:05:00,18.1,18.15,18.1,18.15,151100.0,13.2008,13.2373,13.2008,13.2373,151100.0
2005-07-22 11:10:00,18.15,18.15,18.09,18.12,155500.0,13.2373,13.2373,13.1935,13.2154,155500.0
2005-07-22 11:15:00,18.12,18.16,18.12,18.13,77300.0,13.2154,13.2446,13.2154,13.2227,77300.0
2005-07-22 11:20:00,18.14,18.14,18.11,18.11,93300.0,13.23,13.23,13.2081,13.2081,93300.0
2005-07-22 11:25:00,18.12,18.15,18.1,18.11,226300.0,13.2154,13.2373,13.2008,13.2081,226300.0
2005-07-22 11:30:00,18.1,18.15,18.09,18.13,180200.0,13.2008,13.2373,13.1935,13.2227,180200.0
2005-07-22 11:35:00,18.13,18.14,18.12,18.13,36900.0,13.2227,13.23,13.2154,13.2227,36900.0
2005-07-22 11:40:00,18.13,18.17,18.13,18.17,78800.0,13.2227,13.2518,13.2227,13.2518,78800.0
2005-07-22 11:45:00,18.17,18.2,18.16,18.19,105200.0,13.2518,13.2737,13.2446,13.2664,105200.0
2005-07-22 11:50:00,18.18,18.19,18.17,18.19,51700.0,13.2591,13.2664,13.2518,13.2664,51700.0
2005-07-22 11:55:00,18.19,18.2,18.19,18.19,67700.0,13.2664,13.2737,13.2664,13.2664,67700.0
2005-07-22 12:00:00,18.19,18.2,18.15,18.16,103200.0,13.2664,13.2737,13.2373,13.2446,103200.0
2005-07-22 12:05:00,18.16,18.2,18.16,18.2,149200.0,13.2446,13.2737,13.2446,13.2737,149200.0
2005-07-22 12:10:00,18.19,18.21,18.19,18.2,114900.0,13.2664,13.281,13.2664,13.2737,114900.0
2005-07-22 12:15:00,18.2,18.22,18.2,18.2,53500.0,13.2737,13.2883,13.2737,13.2737,53500.0
2005-07-22 12:20:00,18.21,18.21,18.17,18.2,109200.0,13.281,13.281,13.2518,13.2737,109200.0
2005-07-22 12:25:00,18.2,18.23,18.2,18.23,158000.0,13.2737,13.2956,13.2737,13.2956,158000.0
2005-07-22 12:30:00,18.23,18.24,18.22,18.23,84900.0,13.2956,13.3029,13.2883,13.2956,84900.0
2005-07-22 12:35:00,18.23,18.24,18.21,18.21,43600.0,13.2956,13.3029,13.281,13.281,43600.0
2005-07-22 12:40:00,18.22,18.22,18.14,18.14,187100.0,13.2883,13.2883,13.23,13.23,187100.0
2005-07-22 12:45:00,18.15,18.18,18.11,18.17,232500.0,13.2373,13.2591,13.2081,13.2518,232500.0
2005-07-22 12:50:00,18.17,18.18,18.16,18.17,73200.0,13.2518,13.2591,13.2446,13.2518,73200.0
2005-07-22 12:55:00,18.18,18.18,18.14,18.15,93800.0,13.2591,13.2591,13.23,13.2373,93800.0
2005-07-22 13:00:00,18.16,18.17,18.15,18.16,43700.0,13.2446,13.2518,13.2373,13.2446,43700.0
2005-07-22 13:05:00,18.16,18.17,18.15,18.16,42400.0,13.2446,13.2518,13.2373,13.2446,42400.0
2005-07-22 13:10:00,18.16,18.17,18.15,18.16,56200.0,13.2446,13.2518,13.2373,13.2446,56200.0
2005-07-22 13:15:00,18.16,18.24,18.16,18.23,137700.0,13.2446,13.3029,13.2446,13.2956,137700.0
2005-07-22 13:20:00,18.23,18.23,18.2,18.2,118300.0,13.2956,13.2956,13.2737,13.2737,118300.0
2005-07-22 13:25:00,18.21,18.22,18.2,18.21,58500.0,13.281,13.2883,13.2737,13.281,58500.0
2005-07-22 13:30:00,18.21,18.22,18.21,18.22,36800.0,13.281,13.2883,13.281,13.2883,36800.0
2005-07-22 13:35:00,18.22,18.23,18.21,18.21,162000.0,13.2883,13.2956,13.281,13.281,162000.0
2005-07-22 13:40:00,18.21,18.22,18.2,18.21,30500.0,13.281,13.2883,13.2737,13.281,30500.0
2005-07-22 13:45:00,18.21,18.22,18.2,18.2,104700.0,13.281,13.2883,13.2737,13.2737,104700.0
2005-07-22 13:50:00,18.2,18.24,18.2,18.23,135400.0,13.2737,13.3029,13.2737,13.2956,135400.0
2005-07-22 13:55:00,18.23,18.26,18.23,18.26,93000.0,13.2956,13.3175,13.2956,13.3175,93000.0
2005-07-22 14:00:00,18.25,18.27,18.21,18.21,86700.0,13.3102,13.3248,13.281,13.281,86700.0
2005-07-22 14:05:00,18.21,18.24,18.2,18.21,81000.0,13.281,13.3029,13.2737,13.281,81000.0
2005-07-22 14:10:00,18.21,18.23,18.2,18.22,73200.0,13.281,13.2956,13.2737,13.2883,73200.0
2005-07-22 14:15:00,18.22,18.24,18.22,18.22,61100.0,13.2883,13.3029,13.2883,13.2883,61100.0
2005-07-22 14:20:00,18.23,18.23,18.19,18.2,120400.0,13.2956,13.2956,13.2664,13.2737,120400.0
2005-07-22 14:25:00,18.2,18.25,18.16,18.16,222700.0,13.2737,13.3102,13.2446,13.2446,222700.0
2005-07-22 14:30:00,18.16,18.21,18.14,18.21,283900.0,13.2446,13.281,13.23,13.281,283900.0
2005-07-22 14:35:00,18.21,18.26,18.2,18.26,176400.0,13.281,13.3175,13.2737,13.3175,176400.0
2005-07-22 14:40:00,18.26,18.27,18.24,18.26,147300.0,13.3175,13.3248,13.3029,13.3175,147300.0
2005-07-22 14:45:00,18.26,18.31,18.25,18.31,330800.0,13.3175,13.354,13.3102,13.354,330800.0
2005-07-22 14:50:00,18.31,18.32,18.26,18.26,194500.0,13.354,13.3612,13.3175,13.3175,194500.0
2005-07-22 14:55:00,18.27,18.3,18.26,18.26,205900.0,13.3248,13.3467,13.3175,13.3175,205900.0
2005-07-22 15:00:00,18.27,18.28,18.26,18.27,96000.0,13.3248,13.3321,13.3175,13.3248,96000.0
2005-07-22 15:05:00,18.27,18.27,18.26,18.27,61900.0,13.3248,13.3248,13.3175,13.3248,61900.0
2005-07-22 15:10:00,18.26,18.28,18.26,18.27,83200.0,13.3175,13.3321,13.3175,13.3248,83200.0
2005-07-22 15:15:00,18.27,18.28,18.26,18.26,92800.0,13.3248,13.3321,13.3175,13.3175,92800.0
2005-07-22 15:20:00,18.26,18.27,18.25,18.25,126200.0,13.3175,13.3248,13.3102,13.3102,126200.0
2005-07-22 15:25:00,18.25,18.26,18.25,18.26,103300.0,13.3102,13.3175,13.3102,13.3175,103300.0
2005-07-22 15:30:00,18.25,18.28,18.22,18.24,151900.0,13.3102,13.3321,13.2883,13.3029,151900.0
2005-07-22 15:35:00,18.24,18.27,18.23,18.24,117500.0,13.3029,13.3248,13.2956,13.3029,117500.0
2005-07-22 15:40:00,18.24,18.28,18.24,18.27,158700.0,13.3029,13.3321,13.3029,13.3248,158700.0
2005-07-22 15:45:00,18.27,18.28,18.27,18.28,139000.0,13.3248,13.3321,13.3248,13.3321,139000.0
2005-07-22 15:50:00,18.27,18.28,18.26,18.28,247800.0,13.3248,13.3321,13.3175,13.3321,247800.0
2005-07-22 15:55:00,18.27,18.3,18.26,18.28,446300.0,13.3248,13.3467,13.3175,13.3321,446300.0
2005-07-25 09:30:00,18.17,18.47,18.16,18.37,635800.0,13.2518,13.4706,13.2446,13.3977,635800.0
2005-07-25 09:35:00,18.37,18.39,18.2,18.25,242000.0,13.3977,13.4123,13.2737,13.3102,242000.0
2005-07-25 09:40:00,18.25,18.28,18.22,18.23,141600.0,13.3102,13.3321,13.2883,13.2956,141600.0
2005-07-25 09:45:00,18.22,18.26,18.19,18.21,211300.0,13.2883,13.3175,13.2664,13.281,211300.0
2005-07-25 09:50:00,18.21,18.22,18.19,18.2,136000.0,13.281,13.2883,13.2664,13.2737,136000.0
2005-07-25 09:55:00,18.2,18.21,18.18,18.18,177600.0,13.2737,13.281,13.2591,13.2591,177600.0
2005-07-25 10:00:00,18.18,18.22,18.15,18.17,208600.0,13.2591,13.2883,13.2373,13.2518,208600.0
2005-07-25 10:05:00,18.16,18.22,18.16,18.22,144400.0,13.2446,13.2883,13.2446,13.2883,144400.0
2005-07-25 10:10:00,18.22,18.23,18.2,18.21,158500.0,13.2883,13.2956,13.2737,13.281,158500.0
2005-07-25 10:15:00,18.22,18.3,18.21,18.3,97200.0,13.2883,13.3467,13.281,13.3467,97200.0
2005-07-25 10:20:00,18.3,18.31,18.28,18.3,200800.0,13.3467,13.354,13.3321,13.3467,200800.0
2005-07-25 10:25:00,18.31,18.39,18.29,18.35,497700.0,13.354,13.4123,13.3394,13.3831,497700.0
2005-07-25 10:30:00,18.34,18.38,18.34,18.37,274800.0,13.3758,13.405,13.3758,13.3977,274800.0
2005-07-25 10:35:00,18.37,18.41,18.36,18.37,313600.0,13.3977,13.4269,13.3904,13.3977,313600.0
2005-07-25 10:40:00,18.37,18.5,18.37,18.48,575400.0,13.3977,13.4925,13.3977,13.4779,575400.0
2005-07-25 10:45:00,18.48,18.51,18.47,18.48,333100.0,13.4779,13.4998,13.4706,13.4779,333100.0
2005-07-25 10:50:00,18.48,18.49,18.43,18.44,275000.0,13.4779,13.4852,13.4415,13.4488,275000.0
2005-07-25 10:55:00,18.43,18.45,18.43,18.43,230700.0,13.4415,13.4561,13.4415,13.4415,230700.0
2005-07-25 11:00:00,18.44,18.46,18.41,18.43,498900.0,13.4488,13.4633,13.4269,13.4415,498900.0
2005-07-25 11:05:00,18.44,18.45,18.41,18.41,134500.0,13.4488,13.4561,13.4269,13.4269,134500.0
2005-07-25 11:10:00,18.41,18.45,18.4,18.44,285300.0,13.4269,13.4561,13.4196,13.4488,285300.0
2005-07-25 11:15:00,18.44,18.46,18.41,18.42,154800.0,13.4488,13.4633,13.4269,13.4342,154800.0
2005-07-25 11:20:00,18.42,18.43,18.4,18.4,180200.0,13.4342,13.4415,13.4196,13.4196,180200.0
2005-07-25 11:25:00,18.4,18.43,18.39,18.43,299700.0,13.4196,13.4415,13.4123,13.4415,299700.0
2005-07-25 11:30:00,18.42,18.43,18.4,18.4,104600.0,13.4342,13.4415,13.4196,13.4196,104600.0
2005-07-25 11:35:00,18.4,18.4,18.34,18.36,171400.0,13.4196,13.4196,13.3758,13.3904,171400.0
2005-07-25 11:40:00,18.36,18.36,18.32,18.34,157300.0,13.3904,13.3904,13.3612,13.3758,157300.0
2005-07-25 11:45:00,18.33,18.33,18.26,18.27,184300.0,13.3685,13.3685,13.3175,13.3248,184300.0
2005-07-25 11:50:00,18.27,18.3,18.26,18.26,196300.0,13.3248,13.3467,13.3175,13.3175,196300.0
2005-07-25 11:55:00,18.4,18.4,18.27,18.29,235500.0,13.4196,13.4196,13.3248,13.3394,235500.0
2005-07-25 12:00:00,18.29,18.31,18.27,18.31,183100.0,13.3394,13.354,13.3248,13.354,183100.0
2005-07-25 12:05:00,18.32,18.34,18.29,18.34,169700.0,13.3612,13.3758,13.3394,13.3758,169700.0
2005-07-25 12:10:00,18.34,18.36,18.34,18.35,74600.0,13.3758,13.3904,13.3758,13.3831,74600.0
2005-07-25 12:15:00,18.35,18.35,18.28,18.29,143800.0,13.3831,13.3831,13.3321,13.3394,143800.0
2005-07-25 12:20:00,18.29,18.34,18.22,18.23,463200.0,13.3394,13.3758,13.2883,13.2956,463200.0
2005-07-25 12:25:00,18.23,18.23,18.2,18.23,104100.0,13.2956,13.2956,13.2737,13.2956,104100.0
2005-07-25 12:30:00,18.23,18.23,18.2,18.21,95300.0,13.2956,13.2956,13.2737,13.281,95300.0
2005-07-25 12:35:00,18.2,18.23,18.2,18.23,114500.0,13.2737,13.2956,13.2737,13.2956,114500.0
2005-07-25 12:40:00,18.23,18.25,18.23,18.25,92300.0,13.2956,13.3102,13.2956,13.3102,92300.0
2005-07-25 12:45:00,18.25,18.25,18.23,18.23,137000.0,13.3102,13.3102,13.2956,13.2956,137000.0
2005-07-25 12:50:00,18.22,18.23,18.21,18.21,42000.0,13.2883,13.2956,13.281,13.281,42000.0
2005-07-25 12:55:00,18.21,18.21,18.18,18.18,78000.0,13.281,13.281,13.2591,13.2591,78000.0
2005-07-25 13:00:00,18.18,18.2,18.17,18.2,105300.0,13.2591,13.2737,13.2518,13.2737,105300.0
2005-07-25 13:05:00,18.19,18.21,18.18,18.2,64000.0,13.2664,13.281,13.2591,13.2737,64000.0
2005-07-25 13:10:00,18.2,18.24,18.2,18.23,84800.0,13.2737,13.3029,13.2737,13.2956,84800.0
2005-07-25 13:15:00,18.23,18.25,18.23,18.23,59400.0,13.2956,13.3102,13.2956,13.2956,59400.0
2005-07-25 13:20:00,18.24,18.25,18.23,18.24,45700.0,13.3029,13.3102,13.2956,13.3029,45700.0
2005-07-25 13:25:00,18.24,18.27,18.24,18.27,90000.0,13.3029,13.3248,13.3029,13.3248,90000.0
2005-07-25 13:30:00,18.27,18.31,18.27,18.27,241000.0,13.3248,13.354,13.3248,13.3248,241000.0
2005-07-25 13:35:00,18.27,18.29,18.21,18.24,172400.0,13.3248,13.3394,13.281,13.3029,172400.0
2005-07-25 13:40:00,18.24,18.28,18.24,18.27,78800.0,13.3029,13.3321,13.3029,13.3248,78800.0
2005-07-25 13:45:00,18.27,18.28,18.25,18.25,65400.0,13.3248,13.3321,13.3102,13.3102,65400.0
2005-07-25 13:50:00,18.25,18.25,18.23,18.23,88300.0,13.3102,13.3102,13.2956,13.2956,88300.0
2005-07-25 13:55:00,18.23,18.23,18.21,18.22,40900.0,13.2956,13.2956,13.281,13.2883,40900.0
2005-07-25 14:00:00,18.22,18.22,18.18,18.21,86300.0,13.2883,13.2883,13.2591,13.281,86300.0
2005-07-25 14:05:00,18.22,18.25,18.21,18.23,53700.0,13.2883,13.3102,13.281,13.2956,53700.0
2005-07-25 14:10:00,18.23,18.26,18.19,18.23,67200.0,13.2956,13.3175,13.2664,13.2956,67200.0
2005-07-25 14:15:00,18.24,18.27,18.21,18.22,67700.0,13.3029,13.3248,13.281,13.2883,67700.0
2005-07-25 14:20:00,18.22,18.25,18.22,18.24,50500.0,13.2883,13.3102,13.2883,13.3029,50500.0
2005-07-25 14:25:00,18.24,18.24,18.21,18.22,64900.0,13.3029,13.3029,13.281,13.2883,64900.0
2005-07-25 14:30:00,18.22,18.22,18.19,18.2,121500.0,13.2883,13.2883,13.2664,13.2737,121500.0
2005-07-25 14:35:00,18.2,18.21,18.17,18.19,153100.0,13.2737,13.281,13.2518,13.2664,153100.0
2005-07-25 14:40:00,18.19,18.24,18.19,18.23,70100.0,13.2664,13.3029,13.2664,13.2956,70100.0
2005-07-25 14:45:00,18.24,18.24,18.19,18.21,159900.0,13.3029,13.3029,13.2664,13.281,159900.0
2005-07-25 14:50:00,18.21,18.22,18.2,18.21,100800.0,13.281,13.2883,13.2737,13.281,100800.0
2005-07-25 14:55:00,18.22,18.22,18.17,18.19,186700.0,13.2883,13.2883,13.2518,13.2664,186700.0
2005-07-25 15:00:00,18.19,18.19,18.16,18.16,173200.0,13.2664,13.2664,13.2446,13.2446,173200.0
2005-07-25 15:05:00,18.16,18.19,18.15,18.17,98000.0,13.2446,13.2664,13.2373,13.2518,98000.0
2005-07-25 15:10:00,18.17,18.2,18.17,18.19,63000.0,13.2518,13.2737,13.2518,13.2664,63000.0
2005-07-25 15:15:00,18.19,18.21,18.19,18.2,225500.0,13.2664,13.281,13.2664,13.2737,225500.0
2005-07-25 15:20:00,18.19,18.21,18.18,18.2,210100.0,13.2664,13.281,13.2591,13.2737,210100.0
2005-07-25 15:25:00,18.2,18.24,18.19,18.22,193600.0,13.2737,13.3029,13.2664,13.2883,193600.0
2005-07-25 15:30:00,18.22,18.25,18.22,18.22,214100.0,13.2883,13.3102,13.2883,13.2883,214100.0
2005-07-25 15:35:00,18.23,18.25,18.21,18.24,270100.0,13.2956,13.3102,13.281,13.3029,270100.0
2005-07-25 15:40:00,18.24,18.26,18.23,18.23,244100.0,13.3029,13.3175,13.2956,13.2956,244100.0
2005-07-25 15:45:00,18.23,18.24,18.2,18.21,208400.0,13.2956,13.3029,13.2737,13.281,208400.0
2005-07-25 15:50:00,18.21,18.24,18.2,18.21,490300.0,13.281,13.3029,13.2737,13.281,490300.0
2005-07-25 15:55:00,18.21,18.22,18.18,18.19,828700.0,13.281,13.2883,13.2591,13.2664,828700.0
2005-07-26 09:30:00,18.14,18.29,18.13,18.15,628900.0,13.23,13.3394,13.2227,13.2373,628900.0
2005-07-26 09:35:00,18.15,18.22,18.15,18.21,315600.0,13.2373,13.2883,13.2373,13.281,315600.0
2005-07-26 09:40:00,18.21,18.22,18.16,18.16,169700.0,13.281,13.2883,13.2446,13.2446,169700.0
2005-07-26 09:45:00,18.16,18.16,18.08,18.08,432500.0,13.2446,13.2446,13.1862,13.1862,432500.0
2005-07-26 09:50:00,18.08,18.13,18.03,18.1,517800.0,13.1862,13.2227,13.1497,13.2008,517800.0
2005-07-26 09:55:00,18.11,18.17,18.1,18.16,310800.0,13.2081,13.2518,13.2008,13.2446,310800.0
2005-07-26 10:00:00,18.16,18.16,18.06,18.07,237400.0,13.2446,13.2446,13.1716,13.1789,237400.0
2005-07-26 10:05:00,18.07,18.15,18.07,18.14,167300.0,13.1789,13.2373,13.1789,13.23,167300.0
2005-07-26 10:10:00,18.14,18.2,18.13,18.17,192700.0,13.23,13.2737,13.2227,13.2518,192700.0
2005-07-26 10:15:00,18.17,18.26,18.17,18.25,239100.0,13.2518,13.3175,13.2518,13.3102,239100.0
2005-07-26 10:20:00,18.25,18.27,18.22,18.23,301200.0,13.3102,13.3248,13.2883,13.2956,301200.0
2005-07-26 10:25:00,18.23,18.28,18.2,18.27,261900.0,13.2956,13.3321,13.2737,13.3248,261900.0
2005-07-26 10:30:00,18.26,18.27,18.25,18.25,235000.0,13.3175,13.3248,13.3102,13.3102,235000.0
2005-07-26 10:35:00,18.24,18.25,18.22,18.23,72000.0,13.3029,13.3102,13.2883,13.2956,72000.0
2005-07-26 10:40:00,18.24,18.24,18.19,18.21,234000.0,13.3029,13.3029,13.2664,13.281,234000.0
2005-07-26 10:45:00,18.21,18.22,18.16,18.22,192500.0,13.281,13.2883,13.2446,13.2883,192500.0
2005-07-26 10:50:00,18.22,18.23,18.18,18.22,65800.0,13.2883,13.2956,13.2591,13.2883,65800.0
2005-07-26 10:55:00,18.21,18.23,18.2,18.21,119000.0,13.281,13.2956,13.2737,13.281,119000.0
2005-07-26 11:00:00,18.2,18.24,18.2,18.23,101700.0,13.2737,13.3029,13.2737,13.2956,101700.0
2005-07-26 11:05:00,18.22,18.25,18.21,18.23,95000.0,13.2883,13.3102,13.281,13.2956,95000.0
2005-07-26 11:10:00,18.23,18.24,18.21,18.22,71900.0,13.2956,13.3029,13.281,13.2883,71900.0
2005-07-26 11:15:00,18.22,18.25,18.22,18.23,75000.0,13.2883,13.3102,13.2883,13.2956,75000.0
2005-07-26 11:20:00,18.23,18.24,18.22,18.24,46900.0,13.2956,13.3029,13.2883,13.3029,46900.0
2005-07-26 11:25:00,18.23,18.26,18.23,18.25,70300.0,13.2956,13.3175,13.2956,13.3102,70300.0
2005-07-26 11:30:00,18.26,18.26,18.24,18.25,90600.0,13.3175,13.3175,13.3029,13.3102,90600.0
2005-07-26 11:35:00,18.24,18.27,18.24,18.26,137000.0,13.3029,13.3248,13.3029,13.3175,137000.0
2005-07-26 11:40:00,18.25,18.27,18.23,18.23,60900.0,13.3102,13.3248,13.2956,13.2956,60900.0
2005-07-26 11:45:00,18.24,18.24,18.21,18.21,108800.0,13.3029,13.3029,13.281,13.281,108800.0
2005-07-26 11:50:00,18.22,18.22,18.2,18.21,145300.0,13.2883,13.2883,13.2737,13.281,145300.0
2005-07-26 11:55:00,18.21,18.28,18.2,18.27,171400.0,13.281,13.3321,13.2737,13.3248,171400.0
2005-07-26 12:00:00,18.28,18.29,18.24,18.24,141600.0,13.3321,13.3394,13.3029,13.3029,141600.0
2005-07-26 12:05:00,18.24,18.25,18.22,18.23,116600.0,13.3029,13.3102,13.2883,13.2956,116600.0
2005-07-26 12:10:00,18.23,18.25,18.22,18.24,54700.0,13.2956,13.3102,13.2883,13.3029,54700.0
2005-07-26 12:15:00,18.23,18.25,18.22,18.25,49800.0,13.2956,13.3102,13.2883,13.3102,49800.0
2005-07-26 12:20:00,18.25,18.25,18.22,18.23,47500.0,13.3102,13.3102,13.2883,13.2956,47500.0
2005-07-26 12:25:00,18.22,18.23,18.19,18.2,117800.0,13.2883,13.2956,13.2664,13.2737,117800.0
2005-07-26 12:30:00,18.2,18.23,18.2,18.21,51100.0,13.2737,13.2956,13.2737,13.281,51100.0
2005-07-26 12:35:00,18.22,18.22,18.2,18.2,90500.0,13.2883,13.2883,13.2737,13.2737,90500.0
2005-07-26 12:40:00,18.21,18.22,18.2,18.21,184700.0,13.281,13.2883,13.2737,13.281,184700.0
2005-07-26 12:45:00,18.21,18.24,18.2,18.21,157900.0,13.281,13.3029,13.2737,13.281,157900.0
2005-07-26 12:50:00,18.21,18.22,18.17,18.17,223100.0,13.281,13.2883,13.2518,13.2518,223100.0
2005-07-26 12:55:00,18.16,18.18,18.13,18.18,240900.0,13.2446,13.2591,13.2227,13.2591,240900.0
2005-07-26 13:00:00,18.18,18.22,18.18,18.21,152600.0,13.2591,13.2883,13.2591,13.281,152600.0
2005-07-26 13:05:00,18.21,18.22,18.19,18.2,198900.0,13.281,13.2883,13.2664,13.2737,198900.0
2005-07-26 13:10:00,18.2,18.21,18.17,18.17,147000.0,13.2737,13.281,13.2518,13.2518,147000.0
2005-07-26 13:15:00,18.17,18.2,18.17,18.17,199200.0,13.2518,13.2737,13.2518,13.2518,199200.0
2005-07-26 13:20:00,18.17,18.18,18.13,18.15,349100.0,13.2518,13.2591,13.2227,13.2373,349100.0
2005-07-26 13:25:00,18.15,18.16,18.14,18.14,99000.0,13.2373,13.2446,13.23,13.23,99000.0
2005-07-26 13:30:00,18.14,18.14,18.11,18.14,166300.0,13.23,13.23,13.2081,13.23,166300.0
2005-07-26 13:35:00,18.13,18.15,18.11,18.13,214500.0,13.2227,13.2373,13.2081,13.2227,214500.0
2005-07-26 13:40:00,18.13,18.16,18.11,18.14,451300.0,13.2227,13.2446,13.2081,13.23,451300.0
2005-07-26 13:45:00,18.16,18.21,18.16,18.18,252800.0,13.2446,13.281,13.2446,13.2591,252800.0
2005-07-26 13:50:00,18.18,18.23,18.18,18.21,169700.0,13.2591,13.2956,13.2591,13.281,169700.0
2005-07-26 13:55:00,18.22,18.23,18.19,18.22,97000.0,13.2883,13.2956,13.2664,13.2883,97000.0
2005-07-26 14:00:00,18.22,18.25,18.21,18.21,206800.0,13.2883,13.3102,13.281,13.281,206800.0
2005-07-26 14:05:00,18.21,18.24,18.21,18.23,76300.0,13.281,13.3029,13.281,13.2956,76300.0
2005-07-26 14:10:00,18.23,18.24,18.21,18.21,52000.0,13.2956,13.3029,13.281,13.281,52000.0
2005-07-26 14:15:00,18.21,18.24,18.21,18.24,68200.0,13.281,13.3029,13.281,13.3029,68200.0
2005-07-26 14:20:00,18.24,18.28,18.23,18.26,153800.0,13.3029,13.3321,13.2956,13.3175,153800.0
2005-07-26 14:25:00,18.26,18.26,18.23,18.23,90600.0,13.3175,13.3175,13.2956,13.2956,90600.0
2005-07-26 14:30:00,18.23,18.25,18.2,18.25,169700.0,13.2956,13.3102,13.2737,13.3102,169700.0
2005-07-26 14:35:00,18.25,18.28,18.24,18.27,60100.0,13.3102,13.3321,13.3029,13.3248,60100.0
2005-07-26 14:40:00,18.27,18.28,18.26,18.27,51500.0,13.3248,13.3321,13.3175,13.3248,51500.0
2005-07-26 14:45:00,18.27,18.3,18.26,18.28,174100.0,13.3248,13.3467,13.3175,13.3321,174100.0
2005-07-26 14:50:00,18.28,18.3,18.28,18.28,128200.0,13.3321,13.3467,13.3321,13.3321,128200.0
2005-07-26 14:55:00,18.28,18.29,18.27,18.28,153000.0,13.3321,13.3394,13.3248,13.3321,153000.0
2005-07-26 15:00:00,18.28,18.29,18.24,18.27,190800.0,13.3321,13.3394,13.3029,13.3248,190800.0
2005-07-26 15:05:00,18.28,18.28,18.23,18.25,201600.0,13.3321,13.3321,13.2956,13.3102,201600.0
2005-07-26 15:10:00,18.26,18.26,18.22,18.23,170800.0,13.3175,13.3175,13.2883,13.2956,170800.0
2005-07-26 15:15:00,18.22,18.27,18.22,18.26,147700.0,13.2883,13.3248,13.2883,13.3175,147700.0
2005-07-26 15:20:00,18.26,18.28,18.26,18.27,46100.0,13.3175,13.3321,13.3175,13.3248,46100.0
2005-07-26 15:25:00,18.26,18.28,18.26,18.27,105800.0,13.3175,13.3321,13.3175,13.3248,105800.0
2005-07-26 15:30:00,18.27,18.28,18.25,18.25,205000.0,13.3248,13.3321,13.3102,13.3102,205000.0
2005-07-26 15:35:00,18.25,18.26,18.24,18.24,130300.0,13.3102,13.3175,13.3029,13.3029,130300.0
2005-07-26 15:40:00,18.25,18.25,18.23,18.24,234100.0,13.3102,13.3102,13.2956,13.3029,234100.0
2005-07-26 15:45:00,18.25,18.26,18.24,18.25,256000.0,13.3102,13.3175,13.3029,13.3102,256000.0
2005-07-26 15:50:00,18.26,18.26,18.23,18.25,309100.0,13.3175,13.3175,13.2956,13.3102,309100.0
2005-07-26 15:55:00,18.26,18.27,18.24,18.26,466300.0,13.3175,13.3248,13.3029,13.3175,466300.0
2005-07-27 09:30:00,18.25,18.25,18.16,18.17,757800.0,13.3102,13.3102,13.2446,13.2518,757800.0
2005-07-27 09:35:00,18.17,18.18,18.1,18.1,423200.0,13.2518,13.2591,13.2008,13.2008,423200.0
2005-07-27 09:40:00,18.1,18.16,18.1,18.13,342900.0,13.2008,13.2446,13.2008,13.2227,342900.0
2005-07-27 09:45:00,18.13,18.14,18.1,18.11,351700.0,13.2227,13.23,13.2008,13.2081,351700.0
2005-07-27 09:50:00,18.11,18.12,18.07,18.08,369800.0,13.2081,13.2154,13.1789,13.1862,369800.0
2005-07-27 09:55:00,18.08,18.09,18.03,18.04,376400.0,13.1862,13.1935,13.1497,13.157,376400.0
2005-07-27 10:00:00,18.04,18.05,17.88,17.89,774100.0,13.157,13.1643,13.0403,13.0476,774100.0
2005-07-27 10:05:00,17.89,17.93,17.85,17.86,876900.0,13.0476,13.0768,13.0185,13.0258,876900.0
2005-07-27 10:10:00,17.86,17.9,17.84,17.88,684400.0,13.0258,13.0549,13.0112,13.0403,684400.0
2005-07-27 10:15:00,17.88,17.9,17.81,17.83,710000.0,13.0403,13.0549,12.9893,13.0039,710000.0
2005-07-27 10:20:00,17.83,17.89,17.83,17.86,432900.0,13.0039,13.0476,13.0039,13.0258,432900.0
2005-07-27 10:25:00,17.87,17.87,17.84,17.87,240100.0,13.033,13.033,13.0112,13.033,240100.0
2005-07-27 10:30:00,17.86,17.92,17.86,17.92,212200.0,13.0258,13.0695,13.0258,13.0695,212200.0
2005-07-27 10:35:00,17.91,17.99,17.89,17.97,361300.0,13.0622,13.1206,13.0476,13.106,361300.0
2005-07-27 10:40:00,17.97,17.99,17.95,17.96,241700.0,13.106,13.1206,13.0914,13.0987,241700.0
2005-07-27 10:45:00,17.96,18.04,17.95,17.96,254900.0,13.0987,13.157,13.0914,13.0987,254900.0
2005-07-27 10:50:00,17.96,17.97,17.91,17.92,249800.0,13.0987,13.106,13.0622,13.0695,249800.0
2005-07-27 10:55:00,17.92,17.94,17.91,17.94,156300.0,13.0695,13.0841,13.0622,13.0841,156300.0
2005-07-27 11:00:00,17.94,17.96,17.94,17.95,69200.0,13.0841,13.0987,13.0841,13.0914,69200.0
2005-07-27 11:05:00,17.94,17.96,17.92,17.93,164500.0,13.0841,13.0987,13.0695,13.0768,164500.0
2005-07-27 11:10:00,17.94,17.94,17.9,17.91,198100.0,13.0841,13.0841,13.0549,13.0622,198100.0
2005-07-27 11:15:00,17.91,17.94,17.91,17.91,129000.0,13.0622,13.0841,13.0622,13.0622,129000.0
2005-07-27 11:20:00,17.91,17.94,17.9,17.9,228100.0,13.0622,13.0841,13.0549,13.0549,228100.0
2005-07-27 11:25:00,17.9,17.92,17.87,17.91,377100.0,13.0549,13.0695,13.033,13.0622,377100.0
2005-07-27 11:30:00,17.91,17.94,17.91,17.93,125500.0,13.0622,13.0841,13.0622,13.0768,125500.0
2005-07-27 11:35:00,17.94,17.96,17.93,17.96,168500.0,13.0841,13.0987,13.0768,13.0987,168500.0
2005-07-27 11:40:00,17.96,17.97,17.95,17.96,87100.0,13.0987,13.106,13.0914,13.0987,87100.0
2005-07-27 11:45:00,17.96,17.97,17.94,17.94,152400.0,13.0987,13.106,13.0841,13.0841,152400.0
2005-07-27 11:50:00,17.94,17.94,17.9,17.93,164000.0,13.0841,13.0841,13.0549,13.0768,164000.0
2005-07-27 11:55:00,17.94,17.96,17.91,17.95,108300.0,13.0841,13.0987,13.0622,13.0914,108300.0
2005-07-27 12:00:00,17.95,18.06,17.95,18.04,369700.0,13.0914,13.1716,13.0914,13.157,369700.0
2005-07-27 12:05:00,18.04,18.09,18.02,18.07,233600.0,13.157,13.1935,13.1424,13.1789,233600.0
2005-07-27 12:10:00,18.07,18.07,18.02,18.03,179800.0,13.1789,13.1789,13.1424,13.1497,179800.0
2005-07-27 12:15:00,18.03,18.07,18.03,18.04,215400.0,13.1497,13.1789,13.1497,13.157,215400.0
2005-07-27 12:20:00,18.03,18.07,18.02,18.02,126300.0,13.1497,13.1789,13.1424,13.1424,126300.0
2005-07-27 12:25:00,18.02,18.02,17.97,18.0,177800.0,13.1424,13.1424,13.106,13.1279,177800.0
2005-07-27 12:30:00,18.0,18.01,17.97,18.0,155800.0,13.1279,13.1352,13.106,13.1279,155800.0
2005-07-27 12:35:00,18.0,18.04,17.96,18.04,227800.0,13.1279,13.157,13.0987,13.157,227800.0
2005-07-27 12:40:00,18.03,18.05,18.03,18.05,70900.0,13.1497,13.1643,13.1497,13.1643,70900.0
2005-07-27 12:45:00,18.04,18.06,18.04,18.06,40000.0,13.157,13.1716,13.157,13.1716,40000.0
2005-07-27 12:50:00,18.06,18.08,18.05,18.07,75000.0,13.1716,13.1862,13.1643,13.1789,75000.0
2005-07-27 12:55:00,18.06,18.07,18.05,18.05,34900.0,13.1716,13.1789,13.1643,13.1643,34900.0
2005-07-27 13:00:00,18.05,18.05,18.03,18.03,180000.0,13.1643,13.1643,13.1497,13.1497,180000.0
2005-07-27 13:05:00,18.03,18.03,18.0,18.02,152800.0,13.1497,13.1497,13.1279,13.1424,152800.0
2005-07-27 13:10:00,18.02,18.04,18.02,18.04,59500.0,13.1424,13.157,13.1424,13.157,59500.0
2005-07-27 13:15:00,18.03,18.04,18.0,18.0,47900.0,13.1497,13.157,13.1279,13.1279,47900.0
2005-07-27 13:20:00,18.01,18.03,18.0,18.02,91700.0,13.1352,13.1497,13.1279,13.1424,91700.0
2005-07-27 13:25:00,18.02,18.03,18.0,18.01,94600.0,13.1424,13.1497,13.1279,13.1352,94600.0
2005-07-27 13:30:00,18.01,18.05,18.0,18.04,89700.0,13.1352,13.1643,13.1279,13.157,89700.0
2005-07-27 13:35:00,18.05,18.11,18.05,18.07,336000.0,13.1643,13.2081,13.1643,13.1789,336000.0
2005-07-27 13:40:00,18.06,18.08,18.06,18.07,39200.0,13.1716,13.1862,13.1716,13.1789,39200.0
2005-07-27 13:45:00,18.06,18.08,18.06,18.06,164100.0,13.1716,13.1862,13.1716,13.1716,164100.0
2005-07-27 13:50:00,18.06,18.07,18.06,18.06,29300.0,13.1716,13.1789,13.1716,13.1716,29300.0
2005-07-27 13:55:00,18.06,18.09,18.06,18.08,111300.0,13.1716,13.1935,13.1716,13.1862,111300.0
2005-07-27 14:00:00,18.08,18.11,18.07,18.11,167800.0,13.1862,13.2081,13.1789,13.2081,167800.0
2005-07-27 14:05:00,18.1,18.13,18.09,18.1,195600.0,13.2008,13.2227,13.1935,13.2008,195600.0
2005-07-27 14:10:00,18.11,18.14,18.1,18.13,307600.0,13.2081,13.23,13.2008,13.2227,307600.0
2005-07-27 14:15:00,18.12,18.15,18.08,18.14,214800.0,13.2154,13.2373,13.1862,13.23,214800.0
2005-07-27 14:20:00,18.14,18.15,18.11,18.13,265700.0,13.23,13.2373,13.2081,13.2227,265700.0
2005-07-27 14:25:00,18.12,18.14,18.12,18.12,152600.0,13.2154,13.23,13.2154,13.2154,152600.0
2005-07-27 14:30:00,18.13,18.15,18.12,18.14,182600.0,13.2227,13.2373,13.2154,13.23,182600.0
2005-07-27 14:35:00,18.14,18.14,18.11,18.13,134200.0,13.23,13.23,13.2081,13.2227,134200.0
2005-07-27 14:40:00,18.12,18.15,18.1,18.12,198400.0,13.2154,13.2373,13.2008,13.2154,198400.0
2005-07-27 14:45:00,18.11,18.14,18.1,18.13,322900.0,13.2081,13.23,13.2008,13.2227,322900.0
2005-07-27 14:50:00,18.14,18.15,18.12,18.13,301500.0,13.23,13.2373,13.2154,13.2227,301500.0
2005-07-27 14:55:00,18.14,18.14,18.12,18.13,171100.0,13.23,13.23,13.2154,13.2227,171100.0
2005-07-27 15:00:00,18.12,18.14,18.12,18.12,187100.0,13.2154,13.23,13.2154,13.2154,187100.0
2005-07-27 15:05:00,18.13,18.13,18.1,18.11,214400.0,13.2227,13.2227,13.2008,13.2081,214400.0
2005-07-27 15:10:00,18.12,18.13,18.11,18.11,180300.0,13.2154,13.2227,13.2081,13.2081,180300.0
2005-07-27 15:15:00,18.11,18.12,18.1,18.12,175000.0,13.2081,13.2154,13.2008,13.2154,175000.0
2005-07-27 15:20:00,18.11,18.13,18.11,18.12,140200.0,13.2081,13.2227,13.2081,13.2154,140200.0
2005-07-27 15:25:00,18.11,18.16,18.11,18.14,287500.0,13.2081,13.2446,13.2081,13.23,287500.0
2005-07-27 15:30:00,18.13,18.17,18.13,18.15,235900.0,13.2227,13.2518,13.2227,13.2373,235900.0
2005-07-27 15:35:00,18.16,18.16,18.11,18.11,160900.0,13.2446,13.2446,13.2081,13.2081,160900.0
2005-07-27 15:40:00,18.11,18.12,18.1,18.11,179400.0,13.2081,13.2154,13.2008,13.2081,179400.0
2005-07-27 15:45:00,18.1,18.14,18.1,18.14,246100.0,13.2008,13.23,13.2008,13.23,246100.0
2005-07-27 15:50:00,18.14,18.14,18.1,18.1,376200.0,13.23,13.23,13.2008,13.2008,376200.0
2005-07-27 15:55:00,18.1,18.11,18.09,18.09,645500.0,13.2008,13.2081,13.1935,13.1935,645500.0
2005-07-28 09:30:00,18.08,18.2,18.07,18.16,526300.0,13.1862,13.2737,13.1789,13.2446,526300.0
2005-07-28 09:35:00,18.17,18.2,18.14,18.15,198500.0,13.2518,13.2737,13.23,13.2373,198500.0
2005-07-28 09:40:00,18.15,18.16,18.09,18.09,305300.0,13.2373,13.2446,13.1935,13.1935,305300.0
2005-07-28 09:45:00,18.1,18.11,18.05,18.07,276400.0,13.2008,13.2081,13.1643,13.1789,276400.0
2005-07-28 09:50:00,18.07,18.11,18.05,18.1,120200.0,13.1789,13.2081,13.1643,13.2008,120200.0
2005-07-28 09:55:00,18.1,18.16,18.1,18.14,252000.0,13.2008,13.2446,13.2008,13.23,252000.0
2005-07-28 10:00:00,18.14,18.16,18.14,18.14,160600.0,13.23,13.2446,13.23,13.23,160600.0
2005-07-28 10:05:00,18.14,18.14,18.08,18.1,353900.0,13.23,13.23,13.1862,13.2008,353900.0
2005-07-28 10:10:00,18.09,18.11,18.05,18.1,141800.0,13.1935,13.2081,13.1643,13.2008,141800.0
2005-07-28 10:15:00,18.1,18.12,18.08,18.09,189800.0,13.2008,13.2154,13.1862,13.1935,189800.0
2005-07-28 10:20:00,18.09,18.09,18.03,18.04,125300.0,13.1935,13.1935,13.1497,13.157,125300.0
2005-07-28 10:25:00,18.03,18.07,18.02,18.05,216900.0,13.1497,13.1789,13.1424,13.1643,216900.0
2005-07-28 10:30:00,18.05,18.07,18.03,18.06,275200.0,13.1643,13.1789,13.1497,13.1716,275200.0
2005-07-28 10:35:00,18.06,18.1,18.06,18.1,284100.0,13.1716,13.2008,13.1716,13.2008,284100.0
2005-07-28 10:40:00,18.1,18.11,18.08,18.09,274500.0,13.2008,13.2081,13.1862,13.1935,274500.0
2005-07-28 10:45:00,18.09,18.1,18.06,18.07,336100.0,13.1935,13.2008,13.1716,13.1789,336100.0
2005-07-28 10:50:00,18.07,18.09,18.06,18.09,168700.0,13.1789,13.1935,13.1716,13.1935,168700.0
2005-07-28 10:55:00,18.08,18.1,18.08,18.09,45000.0,13.1862,13.2008,13.1862,13.1935,45000.0
2005-07-28 11:00:00,18.09,18.11,18.06,18.1,206200.0,13.1935,13.2081,13.1716,13.2008,206200.0
2005-07-28 11:05:00,18.1,18.11,18.08,18.11,134900.0,13.2008,13.2081,13.1862,13.2081,134900.0
2005-07-28 11:10:00,18.1,18.12,18.07,18.11,118700.0,13.2008,13.2154,13.1789,13.2081,118700.0
2005-07-28 11:15:00,18.11,18.13,18.1,18.11,144700.0,13.2081,13.2227,13.2008,13.2081,144700.0
2005-07-28 11:20:00,18.11,18.11,18.1,18.1,77500.0,13.2081,13.2081,13.2008,13.2008,77500.0
2005-07-28 11:25:00,18.1,18.1,18.08,18.09,78600.0,13.2008,13.2008,13.1862,13.1935,78600.0
2005-07-28 11:30:00,18.08,18.1,18.07,18.1,174900.0,13.1862,13.2008,13.1789,13.2008,174900.0
2005-07-28 11:35:00,18.1,18.1,18.07,18.09,273900.0,13.2008,13.2008,13.1789,13.1935,273900.0
2005-07-28 11:40:00,18.09,18.16,18.09,18.15,256700.0,13.1935,13.2446,13.1935,13.2373,256700.0
2005-07-28 11:45:00,18.15,18.17,18.12,18.16,149900.0,13.2373,13.2518,13.2154,13.2446,149900.0
2005-07-28 11:50:00,18.17,18.17,18.14,18.17,68000.0,13.2518,13.2518,13.23,13.2518,68000.0
2005-07-28 11:55:00,18.16,18.17,18.15,18.15,73500.0,13.2446,13.2518,13.2373,13.2373,73500.0
2005-07-28 12:00:00,18.15,18.17,18.15,18.15,82000.0,13.2373,13.2518,13.2373,13.2373,82000.0
2005-07-28 12:05:00,18.16,18.16,18.1,18.13,264600.0,13.2446,13.2446,13.2008,13.2227,264600.0
2005-07-28 12:10:00,18.12,18.16,18.12,18.16,123400.0,13.2154,13.2446,13.2154,13.2446,123400.0
2005-07-28 12:15:00,18.16,18.16,18.13,18.14,73500.0,13.2446,13.2446,13.2227,13.23,73500.0
2005-07-28 12:20:00,18.13,18.14,18.12,18.13,80900.0,13.2227,13.23,13.2154,13.2227,80900.0
2005-07-28 12:25:00,18.12,18.13,18.12,18.13,37600.0,13.2154,13.2227,13.2154,13.2227,37600.0
2005-07-28 12:30:00,18.13,18.15,18.12,18.14,45900.0,13.2227,13.2373,13.2154,13.23,45900.0
2005-07-28 12:35:00,18.15,18.16,18.14,18.16,108100.0,13.2373,13.2446,13.23,13.2446,108100.0
2005-07-28 12:40:00,18.16,18.2,18.15,18.18,144200.0,13.2446,13.2737,13.2373,13.2591,144200.0
2005-07-28 12:45:00,18.17,18.21,18.17,18.19,168300.0,13.2518,13.281,13.2518,13.2664,168300.0
2005-07-28 12:50:00,18.19,18.21,18.19,18.2,65900.0,13.2664,13.281,13.2664,13.2737,65900.0
2005-07-28 12:55:00,18.2,18.22,18.2,18.21,77500.0,13.2737,13.2883,13.2737,13.281,77500.0
2005-07-28 13:00:00,18.22,18.22,18.19,18.21,164000.0,13.2883,13.2883,13.2664,13.281,164000.0
2005-07-28 13:05:00,18.21,18.22,18.2,18.2,57700.0,13.281,13.2883,13.2737,13.2737,57700.0
2005-07-28 13:10:00,18.2,18.23,18.2,18.21,139100.0,13.2737,13.2956,13.2737,13.281,139100.0
2005-07-28 13:15:00,18.21,18.22,18.21,18.22,49600.0,13.281,13.2883,13.281,13.2883,49600.0
2005-07-28 13:20:00,18.22,18.22,18.2,18.2,38600.0,13.2883,13.2883,13.2737,13.2737,38600.0
2005-07-28 13:25:00,18.2,18.24,18.2,18.23,112100.0,13.2737,13.3029,13.2737,13.2956,112100.0
2005-07-28 13:30:00,18.23,18.24,18.2,18.23,156500.0,13.2956,13.3029,13.2737,13.2956,156500.0
2005-07-28 13:35:00,18.22,18.29,18.22,18.28,283700.0,13.2883,13.3394,13.2883,13.3321,283700.0
2005-07-28 13:40:00,18.27,18.29,18.25,18.29,191400.0,13.3248,13.3394,13.3102,13.3394,191400.0
2005-07-28 13:45:00,18.29,18.3,18.27,18.28,171500.0,13.3394,13.3467,13.3248,13.3321,171500.0
2005-07-28 13:50:00,18.27,18.29,18.27,18.28,87000.0,13.3248,13.3394,13.3248,13.3321,87000.0
2005-07-28 13:55:00,18.28,18.29,18.25,18.25,92900.0,13.3321,13.3394,13.3102,13.3102,92900.0
2005-07-28 14:00:00,18.25,18.28,18.25,18.27,112900.0,13.3102,13.3321,13.3102,13.3248,112900.0
2005-07-28 14:05:00,18.27,18.29,18.27,18.28,65700.0,13.3248,13.3394,13.3248,13.3321,65700.0
2005-07-28 14:10:00,18.28,18.29,18.27,18.29,62200.0,13.3321,13.3394,13.3248,13.3394,62200.0
2005-07-28 14:15:00,18.29,18.3,18.27,18.29,218000.0,13.3394,13.3467,13.3248,13.3394,218000.0
2005-07-28 14:20:00,18.29,18.3,18.27,18.28,137100.0,13.3394,13.3467,13.3248,13.3321,137100.0
2005-07-28 14:25:00,18.29,18.32,18.28,18.3,318800.0,13.3394,13.3612,13.3321,13.3467,318800.0
2005-07-28 14:30:00,18.31,18.32,18.3,18.31,88700.0,13.354,13.3612,13.3467,13.354,88700.0
2005-07-28 14:35:00,18.3,18.32,18.3,18.32,122600.0,13.3467,13.3612,13.3467,13.3612,122600.0
2005-07-28 14:40:00,18.31,18.32,18.3,18.3,54500.0,13.354,13.3612,13.3467,13.3467,54500.0
2005-07-28 14:45:00,18.31,18.32,18.28,18.28,188500.0,13.354,13.3612,13.3321,13.3321,188500.0
2005-07-28 14:50:00,18.28,18.31,18.26,18.28,258500.0,13.3321,13.354,13.3175,13.3321,258500.0
2005-07-28 14:55:00,18.28,18.31,18.27,18.3,204400.0,13.3321,13.354,13.3248,13.3467,204400.0
2005-07-28 15:00:00,18.3,18.31,18.27,18.28,122300.0,13.3467,13.354,13.3248,13.3321,122300.0
2005-07-28 15:05:00,18.28,18.3,18.26,18.27,59200.0,13.3321,13.3467,13.3175,13.3248,59200.0
2005-07-28 15:10:00,18.28,18.29,18.26,18.26,164500.0,13.3321,13.3394,13.3175,13.3175,164500.0
2005-07-28 15:15:00,18.26,18.48,18.26,18.28,371600.0,13.3175,13.4779,13.3175,13.3321,371600.0
2005-07-28 15:20:00,18.28,18.28,18.26,18.27,73200.0,13.3321,13.3321,13.3175,13.3248,73200.0
2005-07-28 15:25:00,18.26,18.28,18.26,18.28,114900.0,13.3175,13.3321,13.3175,13.3321,114900.0
2005-07-28 15:30:00,18.28,18.3,18.28,18.3,202000.0,13.3321,13.3467,13.3321,13.3467,202000.0
2005-07-28 15:35:00,18.29,18.3,18.26,18.27,162600.0,13.3394,13.3467,13.3175,13.3248,162600.0
2005-07-28 15:40:00,18.26,18.28,18.26,18.28,128900.0,13.3175,13.3321,13.3175,13.3321,128900.0
2005-07-28 15:45:00,18.28,18.29,18.27,18.27,103900.0,13.3321,13.3394,13.3248,13.3248,103900.0
2005-07-28 15:50:00,18.27,18.3,18.25,18.27,634500.0,13.3248,13.3467,13.3102,13.3248,634500.0
2005-07-28 15:55:00,18.28,18.3,18.26,18.28,556500.0,13.3321,13.3467,13.3175,13.3321,556500.0
2005-07-29 09:30:00,18.26,18.45,18.26,18.41,1148500.0,13.3175,13.4561,13.3175,13.4269,1148500.0
2005-07-29 09:35:00,18.4,18.43,18.31,18.33,587100.0,13.4196,13.4415,13.354,13.3685,587100.0
2005-07-29 09:40:00,18.32,18.42,18.32,18.38,445800.0,13.3612,13.4342,13.3612,13.405,445800.0
2005-07-29 09:45:00,18.38,18.42,18.35,18.35,369500.0,13.405,13.4342,13.3831,13.3831,369500.0
2005-07-29 09:50:00,18.35,18.37,18.34,18.35,197100.0,13.3831,13.3977,13.3758,13.3831,197100.0
2005-07-29 09:55:00,18.35,18.36,18.3,18.33,459300.0,13.3831,13.3904,13.3467,13.3685,459300.0
2005-07-29 10:00:00,18.33,18.45,18.31,18.39,581400.0,13.3685,13.4561,13.354,13.4123,581400.0
2005-07-29 10:05:00,18.39,18.39,18.36,18.37,181300.0,13.4123,13.4123,13.3904,13.3977,181300.0
2005-07-29 10:10:00,18.37,18.46,18.36,18.4,331700.0,13.3977,13.4633,13.3904,13.4196,331700.0
2005-07-29 10:15:00,18.4,18.41,18.37,18.38,268400.0,13.4196,13.4269,13.3977,13.405,268400.0
2005-07-29 10:20:00,18.38,18.4,18.37,18.37,167600.0,13.405,13.4196,13.3977,13.3977,167600.0
2005-07-29 10:25:00,18.37,18.4,18.32,18.35,277800.0,13.3977,13.4196,13.3612,13.3831,277800.0
2005-07-29 10:30:00,18.35,18.36,18.28,18.34,454900.0,13.3831,13.3904,13.3321,13.3758,454900.0
2005-07-29 10:35:00,18.34,18.37,18.33,18.34,115300.0,13.3758,13.3977,13.3685,13.3758,115300.0
2005-07-29 10:40:00,18.34,18.34,18.31,18.32,144300.0,13.3758,13.3758,13.354,13.3612,144300.0
2005-07-29 10:45:00,18.32,18.35,18.31,18.32,123600.0,13.3612,13.3831,13.354,13.3612,123600.0
2005-07-29 10:50:00,18.32,18.32,18.3,18.32,111200.0,13.3612,13.3612,13.3467,13.3612,111200.0
2005-07-29 10:55:00,18.32,18.35,18.31,18.31,145600.0,13.3612,13.3831,13.354,13.354,145600.0
2005-07-29 11:00:00,18.31,18.34,18.3,18.31,81800.0,13.354,13.3758,13.3467,13.354,81800.0
2005-07-29 11:05:00,18.31,18.32,18.24,18.28,284500.0,13.354,13.3612,13.3029,13.3321,284500.0
2005-07-29 11:10:00,18.28,18.33,18.27,18.33,304800.0,13.3321,13.3685,13.3248,13.3685,304800.0
2005-07-29 11:15:00,18.34,18.34,18.32,18.33,145000.0,13.3758,13.3758,13.3612,13.3685,145000.0
2005-07-29 11:20:00,18.32,18.35,18.31,18.35,78900.0,13.3612,13.3831,13.354,13.3831,78900.0
2005-07-29 11:25:00,18.35,18.36,18.31,18.32,89800.0,13.3831,13.3904,13.354,13.3612,89800.0
2005-07-29 11:30:00,18.33,18.38,18.32,18.37,243800.0,13.3685,13.405,13.3612,13.3977,243800.0
2005-07-29 11:35:00,18.36,18.39,18.32,18.32,219100.0,13.3904,13.4123,13.3612,13.3612,219100.0
2005-07-29 11:40:00,18.32,18.35,18.26,18.27,222700.0,13.3612,13.3831,13.3175,13.3248,222700.0
2005-07-29 11:45:00,18.27,18.29,18.25,18.29,135800.0,13.3248,13.3394,13.3102,13.3394,135800.0
2005-07-29 11:50:00,18.29,18.29,18.25,18.26,221400.0,13.3394,13.3394,13.3102,13.3175,221400.0
2005-07-29 11:55:00,18.25,18.27,18.24,18.24,149400.0,13.3102,13.3248,13.3029,13.3029,149400.0
2005-07-29 12:00:00,18.24,18.27,18.24,18.26,111500.0,13.3029,13.3248,13.3029,13.3175,111500.0
2005-07-29 12:05:00,18.25,18.26,18.24,18.24,73300.0,13.3102,13.3175,13.3029,13.3029,73300.0
2005-07-29 12:10:00,18.24,18.24,18.21,18.22,191700.0,13.3029,13.3029,13.281,13.2883,191700.0
2005-07-29 12:15:00,18.22,18.23,18.21,18.22,128400.0,13.2883,13.2956,13.281,13.2883,128400.0
2005-07-29 12:20:00,18.21,18.22,18.16,18.17,209500.0,13.281,13.2883,13.2446,13.2518,209500.0
2005-07-29 12:25:00,18.17,18.18,18.14,18.15,131400.0,13.2518,13.2591,13.23,13.2373,131400.0
2005-07-29 12:30:00,18.15,18.15,18.13,18.13,181100.0,13.2373,13.2373,13.2227,13.2227,181100.0
2005-07-29 12:35:00,18.13,18.18,18.13,18.17,107200.0,13.2227,13.2591,13.2227,13.2518,107200.0
2005-07-29 12:40:00,18.18,18.2,18.17,18.18,126500.0,13.2591,13.2737,13.2518,13.2591,126500.0
2005-07-29 12:45:00,18.17,18.19,18.16,18.18,69900.0,13.2518,13.2664,13.2446,13.2591,69900.0
2005-07-29 12:50:00,18.18,18.2,18.17,18.2,59400.0,13.2591,13.2737,13.2518,13.2737,59400.0
2005-07-29 12:55:00,18.2,18.2,18.17,18.19,81400.0,13.2737,13.2737,13.2518,13.2664,81400.0
2005-07-29 13:00:00,18.19,18.23,18.19,18.21,99900.0,13.2664,13.2956,13.2664,13.281,99900.0
2005-07-29 13:05:00,18.22,18.24,18.21,18.23,59600.0,13.2883,13.3029,13.281,13.2956,59600.0
2005-07-29 13:10:00,18.24,18.28,18.23,18.27,136000.0,13.3029,13.3321,13.2956,13.3248,136000.0
2005-07-29 13:15:00,18.28,18.28,18.25,18.27,89700.0,13.3321,13.3321,13.3102,13.3248,89700.0
2005-07-29 13:20:00,18.26,18.28,18.25,18.26,54300.0,13.3175,13.3321,13.3102,13.3175,54300.0
2005-07-29 13:25:00,18.27,18.27,18.24,18.26,55400.0,13.3248,13.3248,13.3029,13.3175,55400.0
2005-07-29 13:30:00,18.25,18.26,18.23,18.23,120900.0,13.3102,13.3175,13.2956,13.2956,120900.0
2005-07-29 13:35:00,18.23,18.24,18.21,18.24,126300.0,13.2956,13.3029,13.281,13.3029,126300.0
2005-07-29 13:40:00,18.24,18.27,18.23,18.27,139600.0,13.3029,13.3248,13.2956,13.3248,139600.0
2005-07-29 13:45:00,18.27,18.29,18.27,18.27,154000.0,13.3248,13.3394,13.3248,13.3248,154000.0
2005-07-29 13:50:00,18.28,18.32,18.27,18.31,191500.0,13.3321,13.3612,13.3248,13.354,191500.0
2005-07-29 13:55:00,18.31,18.36,18.31,18.35,253000.0,13.354,13.3904,13.354,13.3831,253000.0
2005-07-29 14:00:00,18.34,18.36,18.34,18.36,110000.0,13.3758,13.3904,13.3758,13.3904,110000.0
2005-07-29 14:05:00,18.36,18.4,18.35,18.4,248700.0,13.3904,13.4196,13.3831,13.4196,248700.0
2005-07-29 14:10:00,18.4,18.44,18.4,18.42,408600.0,13.4196,13.4488,13.4196,13.4342,408600.0
2005-07-29 14:15:00,18.42,18.46,18.41,18.44,483800.0,13.4342,13.4633,13.4269,13.4488,483800.0
2005-07-29 14:20:00,18.45,18.48,18.44,18.47,599500.0,13.4561,13.4779,13.4488,13.4706,599500.0
2005-07-29 14:25:00,18.47,18.48,18.44,18.44,258000.0,13.4706,13.4779,13.4488,13.4488,258000.0
2005-07-29 14:30:00,18.44,18.49,18.44,18.48,294800.0,13.4488,13.4852,13.4488,13.4779,294800.0
2005-07-29 14:35:00,18.48,18.5,18.47,18.48,386000.0,13.4779,13.4925,13.4706,13.4779,386000.0
2005-07-29 14:40:00,18.48,18.49,18.47,18.48,158000.0,13.4779,13.4852,13.4706,13.4779,158000.0
2005-07-29 14:45:00,18.48,18.5,18.47,18.5,710200.0,13.4779,13.4925,13.4706,13.4925,710200.0
2005-07-29 14:50:00,18.49,18.52,18.49,18.51,431700.0,13.4852,13.5071,13.4852,13.4998,431700.0
2005-07-29 14:55:00,18.51,18.53,18.5,18.51,344300.0,13.4998,13.5144,13.4925,13.4998,344300.0
2005-07-29 15:00:00,18.51,18.53,18.46,18.47,750500.0,13.4998,13.5144,13.4633,13.4706,750500.0
2005-07-29 15:05:00,18.47,18.5,18.45,18.48,780700.0,13.4706,13.4925,13.4561,13.4779,780700.0
2005-07-29 15:10:00,18.48,18.53,18.47,18.5,1028100.0,13.4779,13.5144,13.4706,13.4925,1028100.0
2005-07-29 15:15:00,18.49,18.54,18.48,18.53,859700.0,13.4852,13.5217,13.4779,13.5144,859700.0
2005-07-29 15:20:00,18.53,18.53,18.49,18.49,247700.0,13.5144,13.5144,13.4852,13.4852,247700.0
2005-07-29 15:25:00,18.5,18.5,18.45,18.47,286800.0,13.4925,13.4925,13.4561,13.4706,286800.0
2005-07-29 15:30:00,18.47,18.47,18.42,18.45,265000.0,13.4706,13.4706,13.4342,13.4561,265000.0
2005-07-29 15:35:00,18.44,18.48,18.44,18.47,150500.0,13.4488,13.4779,13.4488,13.4706,150500.0
2005-07-29 15:40:00,18.47,18.52,18.46,18.5,507800.0,13.4706,13.5071,13.4633,13.4925,507800.0
2005-07-29 15:45:00,18.5,18.51,18.48,18.5,402200.0,13.4925,13.4998,13.4779,13.4925,402200.0
2005-07-29 15:50:00,18.5,18.5,18.47,18.48,519100.0,13.4925,13.4925,13.4706,13.4779,519100.0
2005-07-29 15:55:00,18.48,18.49,18.46,18.46,725100.0,13.4779,13.4852,13.4633,13.4633,725100.0
2005-08-01 09:30:00,18.56,18.59,18.53,18.57,785500.0,13.5363,13.5582,13.5144,13.5436,785500.0
2005-08-01 09:35:00,18.58,18.58,18.31,18.36,724600.0,13.5509,13.5509,13.354,13.3904,724600.0
2005-08-01 09:40:00,18.36,18.36,18.27,18.29,356400.0,13.3904,13.3904,13.3248,13.3394,356400.0
2005-08-01 09:45:00,18.29,18.35,18.29,18.31,331300.0,13.3394,13.3831,13.3394,13.354,331300.0
2005-08-01 09:50:00,18.3,18.33,18.27,18.32,459000.0,13.3467,13.3685,13.3248,13.3612,459000.0
2005-08-01 09:55:00,18.31,18.31,18.28,18.29,385300.0,13.354,13.354,13.3321,13.3394,385300.0
2005-08-01 10:00:00,18.29,18.34,18.29,18.3,382200.0,13.3394,13.3758,13.3394,13.3467,382200.0
2005-08-01 10:05:00,18.3,18.31,18.28,18.29,418800.0,13.3467,13.354,13.3321,13.3394,418800.0
2005-08-01 10:10:00,18.29,18.31,18.27,18.29,190700.0,13.3394,13.354,13.3248,13.3394,190700.0
2005-08-01 10:15:00,18.28,18.3,18.26,18.27,329100.0,13.3321,13.3467,13.3175,13.3248,329100.0
2005-08-01 10:20:00,18.27,18.45,18.24,18.24,217400.0,13.3248,13.4561,13.3029,13.3029,217400.0
2005-08-01 10:25:00,18.24,18.27,18.18,18.18,507600.0,13.3029,13.3248,13.2591,13.2591,507600.0
2005-08-01 10:30:00,18.19,18.2,18.16,18.18,332200.0,13.2664,13.2737,13.2446,13.2591,332200.0
2005-08-01 10:35:00,18.17,18.19,18.1,18.1,477500.0,13.2518,13.2664,13.2008,13.2008,477500.0
2005-08-01 10:40:00,18.1,18.12,18.06,18.06,299000.0,13.2008,13.2154,13.1716,13.1716,299000.0
2005-08-01 10:45:00,18.06,18.13,18.04,18.09,716800.0,13.1716,13.2227,13.157,13.1935,716800.0
2005-08-01 10:50:00,18.09,18.13,18.07,18.13,287700.0,13.1935,13.2227,13.1789,13.2227,287700.0
2005-08-01 10:55:00,18.13,18.14,18.11,18.12,270900.0,13.2227,13.23,13.2081,13.2154,270900.0
2005-08-01 11:00:00,18.12,18.25,18.09,18.1,260800.0,13.2154,13.3102,13.1935,13.2008,260800.0
2005-08-01 11:05:00,18.1,18.12,18.08,18.12,342000.0,13.2008,13.2154,13.1862,13.2154,342000.0
2005-08-01 11:10:00,18.11,18.11,18.08,18.09,475300.0,13.2081,13.2081,13.1862,13.1935,475300.0
2005-08-01 11:15:00,18.09,18.2,18.08,18.2,357500.0,13.1935,13.2737,13.1862,13.2737,357500.0
2005-08-01 11:20:00,18.2,18.22,18.16,18.17,330400.0,13.2737,13.2883,13.2446,13.2518,330400.0
2005-08-01 11:25:00,18.16,18.17,18.08,18.09,307600.0,13.2446,13.2518,13.1862,13.1935,307600.0
2005-08-01 11:30:00,18.09,18.1,18.08,18.1,158400.0,13.1935,13.2008,13.1862,13.2008,158400.0
2005-08-01 11:35:00,18.1,18.11,18.09,18.1,106500.0,13.2008,13.2081,13.1935,13.2008,106500.0
2005-08-01 11:40:00,18.1,18.12,18.09,18.11,76000.0,13.2008,13.2154,13.1935,13.2081,76000.0
2005-08-01 11:45:00,18.12,18.12,18.11,18.12,100100.0,13.2154,13.2154,13.2081,13.2154,100100.0
2005-08-01 11:50:00,18.11,18.13,18.11,18.13,60000.0,13.2081,13.2227,13.2081,13.2227,60000.0
2005-08-01 11:55:00,18.13,18.13,18.11,18.12,118000.0,13.2227,13.2227,13.2081,13.2154,118000.0
2005-08-01 12:00:00,18.12,18.15,18.11,18.13,102300.0,13.2154,13.2373,13.2081,13.2227,102300.0
2005-08-01 12:05:00,18.13,18.19,18.13,18.18,180800.0,13.2227,13.2664,13.2227,13.2591,180800.0
2005-08-01 12:10:00,18.19,18.19,18.14,18.14,225000.0,13.2664,13.2664,13.23,13.23,225000.0
2005-08-01 12:15:00,18.14,18.2,18.13,18.19,126500.0,13.23,13.2737,13.2227,13.2664,126500.0
2005-08-01 12:20:00,18.19,18.2,18.15,18.16,167600.0,13.2664,13.2737,13.2373,13.2446,167600.0
2005-08-01 12:25:00,18.16,18.18,18.15,18.16,80700.0,13.2446,13.2591,13.2373,13.2446,80700.0
2005-08-01 12:30:00,18.16,18.18,18.16,18.18,98300.0,13.2446,13.2591,13.2446,13.2591,98300.0
2005-08-01 12:35:00,18.18,18.18,18.16,18.18,87700.0,13.2591,13.2591,13.2446,13.2591,87700.0
2005-08-01 12:40:00,18.17,18.2,18.17,18.18,106300.0,13.2518,13.2737,13.2518,13.2591,106300.0
2005-08-01 12:45:00,18.17,18.19,18.17,18.18,43200.0,13.2518,13.2664,13.2518,13.2591,43200.0
2005-08-01 12:50:00,18.18,18.23,18.18,18.22,110600.0,13.2591,13.2956,13.2591,13.2883,110600.0
2005-08-01 12:55:00,18.22,18.24,18.22,18.22,180300.0,13.2883,13.3029,13.2883,13.2883,180300.0
2005-08-01 13:00:00,18.22,18.25,18.21,18.22,108400.0,13.2883,13.3102,13.281,13.2883,108400.0
2005-08-01 13:05:00,18.21,18.24,18.2,18.21,287100.0,13.281,13.3029,13.2737,13.281,287100.0
2005-08-01 13:10:00,18.21,18.22,18.18,18.21,183300.0,13.281,13.2883,13.2591,13.281,183300.0
2005-08-01 13:15:00,18.22,18.22,18.19,18.21,170500.0,13.2883,13.2883,13.2664,13.281,170500.0
2005-08-01 13:20:00,18.21,18.22,18.19,18.21,82200.0,13.281,13.2883,13.2664,13.281,82200.0
2005-08-01 13:25:00,18.2,18.22,18.2,18.21,91700.0,13.2737,13.2883,13.2737,13.281,91700.0
2005-08-01 13:30:00,18.22,18.22,18.2,18.21,94900.0,13.2883,13.2883,13.2737,13.281,94900.0
2005-08-01 13:35:00,18.22,18.23,18.21,18.23,52800.0,13.2883,13.2956,13.281,13.2956,52800.0
2005-08-01 13:40:00,18.23,18.23,18.2,18.2,155100.0,13.2956,13.2956,13.2737,13.2737,155100.0
2005-08-01 13:45:00,18.21,18.22,18.2,18.2,94000.0,13.281,13.2883,13.2737,13.2737,94000.0
2005-08-01 13:50:00,18.2,18.23,18.2,18.22,110200.0,13.2737,13.2956,13.2737,13.2883,110200.0
2005-08-01 13:55:00,18.23,18.24,18.22,18.23,126800.0,13.2956,13.3029,13.2883,13.2956,126800.0
2005-08-01 14:00:00,18.24,18.28,18.23,18.27,220600.0,13.3029,13.3321,13.2956,13.3248,220600.0
2005-08-01 14:05:00,18.27,18.27,18.24,18.26,319300.0,13.3248,13.3248,13.3029,13.3175,319300.0
2005-08-01 14:10:00,18.26,18.29,18.25,18.26,230100.0,13.3175,13.3394,13.3102,13.3175,230100.0
2005-08-01 14:15:00,18.26,18.3,18.26,18.28,173000.0,13.3175,13.3467,13.3175,13.3321,173000.0
2005-08-01 14:20:00,18.28,18.31,18.27,18.31,311800.0,13.3321,13.354,13.3248,13.354,311800.0
2005-08-01 14:25:00,18.3,18.34,18.3,18.31,434900.0,13.3467,13.3758,13.3467,13.354,434900.0
2005-08-01 14:30:00,18.32,18.34,18.29,18.32,320100.0,13.3612,13.3758,13.3394,13.3612,320100.0
2005-08-01 14:35:00,18.32,18.33,18.29,18.3,142100.0,13.3612,13.3685,13.3394,13.3467,142100.0
2005-08-01 14:40:00,18.3,18.3,18.27,18.3,161000.0,13.3467,13.3467,13.3248,13.3467,161000.0
2005-08-01 14:45:00,18.31,18.31,18.28,18.29,264900.0,13.354,13.354,13.3321,13.3394,264900.0
2005-08-01 14:50:00,18.28,18.3,18.23,18.23,219400.0,13.3321,13.3467,13.2956,13.2956,219400.0
2005-08-01 14:55:00,18.24,18.28,18.2,18.2,618800.0,13.3029,13.3321,13.2737,13.2737,618800.0
2005-08-01 15:00:00,18.21,18.24,18.18,18.23,495700.0,13.281,13.3029,13.2591,13.2956,495700.0
2005-08-01 15:05:00,18.23,18.25,18.21,18.24,211900.0,13.2956,13.3102,13.281,13.3029,211900.0
2005-08-01 15:10:00,18.23,18.24,18.21,18.22,112700.0,13.2956,13.3029,13.281,13.2883,112700.0
2005-08-01 15:15:00,18.22,18.23,18.21,18.22,78300.0,13.2883,13.2956,13.281,13.2883,78300.0
2005-08-01 15:20:00,18.22,18.28,18.22,18.28,447400.0,13.2883,13.3321,13.2883,13.3321,447400.0
2005-08-01 15:25:00,18.28,18.32,18.28,18.29,498200.0,13.3321,13.3612,13.3321,13.3394,498200.0
2005-08-01 15:30:00,18.29,18.29,18.24,18.28,440200.0,13.3394,13.3394,13.3029,13.3321,440200.0
2005-08-01 15:35:00,18.29,18.3,18.24,18.28,519000.0,13.3394,13.3467,13.3029,13.3321,519000.0
2005-08-01 15:40:00,18.28,18.29,18.24,18.25,473800.0,13.3321,13.3394,13.3029,13.3102,473800.0
2005-08-01 15:45:00,18.26,18.27,18.24,18.25,225800.0,13.3175,13.3248,13.3029,13.3102,225800.0
2005-08-01 15:50:00,18.25,18.25,18.22,18.24,498400.0,13.3102,13.3102,13.2883,13.3029,498400.0
2005-08-01 15:55:00,18.23,18.24,18.2,18.2,944600.0,13.2956,13.3029,13.2737,13.2737,944600.0
2005-08-02 09:30:00,18.2,18.23,18.18,18.19,991900.0,13.2737,13.2956,13.2591,13.2664,991900.0
2005-08-02 09:35:00,18.2,18.21,18.16,18.2,675400.0,13.2737,13.281,13.2446,13.2737,675400.0
2005-08-02 09:40:00,18.2,18.24,18.19,18.23,518400.0,13.2737,13.3029,13.2664,13.2956,518400.0
2005-08-02 09:45:00,18.22,18.26,18.2,18.24,789800.0,13.2883,13.3175,13.2737,13.3029,789800.0
2005-08-02 09:50:00,18.24,18.28,18.2,18.21,594400.0,13.3029,13.3321,13.2737,13.281,594400.0
2005-08-02 09:55:00,18.2,18.24,18.2,18.21,238300.0,13.2737,13.3029,13.2737,13.281,238300.0
2005-08-02 10:00:00,18.22,18.23,18.14,18.22,784200.0,13.2883,13.2956,13.23,13.2883,784200.0
2005-08-02 10:05:00,18.21,18.24,18.21,18.24,241000.0,13.281,13.3029,13.281,13.3029,241000.0
2005-08-02 10:10:00,18.24,18.27,18.23,18.24,344600.0,13.3029,13.3248,13.2956,13.3029,344600.0
2005-08-02 10:15:00,18.24,18.25,18.23,18.25,236300.0,13.3029,13.3102,13.2956,13.3102,236300.0
2005-08-02 10:20:00,18.25,18.26,18.23,18.24,148300.0,13.3102,13.3175,13.2956,13.3029,148300.0
2005-08-02 10:25:00,18.24,18.26,18.23,18.25,250500.0,13.3029,13.3175,13.2956,13.3102,250500.0
2005-08-02 10:30:00,18.25,18.34,18.25,18.33,328900.0,13.3102,13.3758,13.3102,13.3685,328900.0
2005-08-02 10:35:00,18.34,18.43,18.33,18.4,633100.0,13.3758,13.4415,13.3685,13.4196,633100.0
2005-08-02 10:40:00,18.4,18.45,18.39,18.44,318900.0,13.4196,13.4561,13.4123,13.4488,318900.0
2005-08-02 10:45:00,18.44,18.5,18.44,18.44,575700.0,13.4488,13.4925,13.4488,13.4488,575700.0
2005-08-02 10:50:00,18.44,18.46,18.41,18.45,167800.0,13.4488,13.4633,13.4269,13.4561,167800.0
2005-08-02 10:55:00,18.45,18.45,18.4,18.41,136900.0,13.4561,13.4561,13.4196,13.4269,136900.0
2005-08-02 11:00:00,18.41,18.42,18.36,18.38,173000.0,13.4269,13.4342,13.3904,13.405,173000.0
2005-08-02 11:05:00,18.38,18.41,18.37,18.38,131000.0,13.405,13.4269,13.3977,13.405,131000.0
2005-08-02 11:10:00,18.37,18.42,18.36,18.41,108900.0,13.3977,13.4342,13.3904,13.4269,108900.0
2005-08-02 11:15:00,18.42,18.44,18.41,18.42,148900.0,13.4342,13.4488,13.4269,13.4342,148900.0
2005-08-02 11:20:00,18.43,18.43,18.4,18.4,121900.0,13.4415,13.4415,13.4196,13.4196,121900.0
2005-08-02 11:25:00,18.41,18.42,18.39,18.41,48900.0,13.4269,13.4342,13.4123,13.4269,48900.0
2005-08-02 11:30:00,18.42,18.42,18.41,18.41,61000.0,13.4342,13.4342,13.4269,13.4269,61000.0
2005-08-02 11:35:00,18.42,18.44,18.41,18.42,102300.0,13.4342,13.4488,13.4269,13.4342,102300.0
2005-08-02 11:40:00,18.42,18.44,18.41,18.42,92100.0,13.4342,13.4488,13.4269,13.4342,92100.0
2005-08-02 11:45:00,18.42,18.43,18.39,18.41,156000.0,13.4342,13.4415,13.4123,13.4269,156000.0
2005-08-02 11:50:00,18.41,18.45,18.4,18.42,65100.0,13.4269,13.4561,13.4196,13.4342,65100.0
2005-08-02 11:55:00,18.42,18.43,18.41,18.43,54700.0,13.4342,13.4415,13.4269,13.4415,54700.0
2005-08-02 12:00:00,18.43,18.45,18.42,18.43,73800.0,13.4415,13.4561,13.4342,13.4415,73800.0
2005-08-02 12:05:00,18.42,18.43,18.38,18.38,212200.0,13.4342,13.4415,13.405,13.405,212200.0
2005-08-02 12:10:00,18.39,18.4,18.38,18.4,124200.0,13.4123,13.4196,13.405,13.4196,124200.0
2005-08-02 12:15:00,18.4,18.44,18.39,18.44,119200.0,13.4196,13.4488,13.4123,13.4488,119200.0
2005-08-02 12:20:00,18.44,18.5,18.44,18.47,481300.0,13.4488,13.4925,13.4488,13.4706,481300.0
2005-08-02 12:25:00,18.47,18.48,18.46,18.48,574800.0,13.4706,13.4779,13.4633,13.4779,574800.0
2005-08-02 12:30:00,18.47,18.48,18.46,18.47,155000.0,13.4706,13.4779,13.4633,13.4706,155000.0
2005-08-02 12:35:00,18.47,18.49,18.47,18.48,107600.0,13.4706,13.4852,13.4706,13.4779,107600.0
2005-08-02 12:40:00,18.48,18.5,18.48,18.5,304100.0,13.4779,13.4925,13.4779,13.4925,304100.0
2005-08-02 12:45:00,18.49,18.5,18.46,18.49,448100.0,13.4852,13.4925,13.4633,13.4852,448100.0
2005-08-02 12:50:00,18.48,18.49,18.44,18.47,247900.0,13.4779,13.4852,13.4488,13.4706,247900.0
2005-08-02 12:55:00,18.47,18.49,18.45,18.45,349300.0,13.4706,13.4852,13.4561,13.4561,349300.0
2005-08-02 13:00:00,18.45,18.46,18.38,18.4,179700.0,13.4561,13.4633,13.405,13.4196,179700.0
2005-08-02 13:05:00,18.39,18.42,18.39,18.41,74700.0,13.4123,13.4342,13.4123,13.4269,74700.0
2005-08-02 13:10:00,18.41,18.42,18.4,18.41,44500.0,13.4269,13.4342,13.4196,13.4269,44500.0
2005-08-02 13:15:00,18.4,18.46,18.4,18.45,287100.0,13.4196,13.4633,13.4196,13.4561,287100.0
2005-08-02 13:20:00,18.44,18.49,18.44,18.48,315600.0,13.4488,13.4852,13.4488,13.4779,315600.0
2005-08-02 13:25:00,18.48,18.49,18.46,18.49,129800.0,13.4779,13.4852,13.4633,13.4852,129800.0
2005-08-02 13:30:00,18.48,18.5,18.47,18.47,215400.0,13.4779,13.4925,13.4706,13.4706,215400.0
2005-08-02 13:35:00,18.48,18.5,18.47,18.47,238900.0,13.4779,13.4925,13.4706,13.4706,238900.0
2005-08-02 13:40:00,18.49,18.49,18.46,18.46,98100.0,13.4852,13.4852,13.4633,13.4633,98100.0
2005-08-02 13:45:00,18.46,18.49,18.46,18.47,187000.0,13.4633,13.4852,13.4633,13.4706,187000.0
2005-08-02 13:50:00,18.44,18.47,18.41,18.46,556500.0,13.4488,13.4706,13.4269,13.4633,556500.0
2005-08-02 13:55:00,18.46,18.5,18.45,18.49,180700.0,13.4633,13.4925,13.4561,13.4852,180700.0
2005-08-02 14:00:00,18.5,18.51,18.49,18.5,171800.0,13.4925,13.4998,13.4852,13.4925,171800.0
2005-08-02 14:05:00,18.5,18.5,18.48,18.49,199600.0,13.4925,13.4925,13.4779,13.4852,199600.0
2005-08-02 14:10:00,18.5,18.5,18.48,18.49,228200.0,13.4925,13.4925,13.4779,13.4852,228200.0
2005-08-02 14:15:00,18.49,18.5,18.48,18.49,290300.0,13.4852,13.4925,13.4779,13.4852,290300.0
2005-08-02 14:20:00,18.48,18.49,18.47,18.49,80100.0,13.4779,13.4852,13.4706,13.4852,80100.0
2005-08-02 14:25:00,18.47,18.5,18.47,18.48,133000.0,13.4706,13.4925,13.4706,13.4779,133000.0
2005-08-02 14:30:00,18.48,18.5,18.47,18.48,204200.0,13.4779,13.4925,13.4706,13.4779,204200.0
2005-08-02 14:35:00,18.49,18.5,18.46,18.46,177200.0,13.4852,13.4925,13.4633,13.4633,177200.0
2005-08-02 14:40:00,18.47,18.49,18.46,18.49,100900.0,13.4706,13.4852,13.4633,13.4852,100900.0
2005-08-02 14:45:00,18.49,18.53,18.48,18.53,330900.0,13.4852,13.5144,13.4779,13.5144,330900.0
2005-08-02 14:50:00,18.53,18.53,18.5,18.51,247000.0,13.5144,13.5144,13.4925,13.4998,247000.0
2005-08-02 14:55:00,18.51,18.53,18.49,18.51,204100.0,13.4998,13.5144,13.4852,13.4998,204100.0
2005-08-02 15:00:00,18.51,18.53,18.5,18.52,486100.0,13.4998,13.5144,13.4925,13.5071,486100.0
2005-08-02 15:05:00,18.52,18.54,18.51,18.54,226500.0,13.5071,13.5217,13.4998,13.5217,226500.0
2005-08-02 15:10:00,18.53,18.56,18.51,18.54,482000.0,13.5144,13.5363,13.4998,13.5217,482000.0
2005-08-02 15:15:00,18.54,18.55,18.52,18.52,108700.0,13.5217,13.529,13.5071,13.5071,108700.0
2005-08-02 15:20:00,18.53,18.55,18.51,18.52,340800.0,13.5144,13.529,13.4998,13.5071,340800.0
2005-08-02 15:25:00,18.52,18.54,18.52,18.54,180200.0,13.5071,13.5217,13.5071,13.5217,180200.0
2005-08-02 15:30:00,18.54,18.57,18.53,18.55,319700.0,13.5217,13.5436,13.5144,13.529,319700.0
2005-08-02 15:35:00,18.55,18.58,18.54,18.58,264600.0,13.529,13.5509,13.5217,13.5509,264600.0
2005-08-02 15:40:00,18.58,18.6,18.57,18.6,563000.0,13.5509,13.5655,13.5436,13.5655,563000.0
2005-08-02 15:45:00,18.59,18.6,18.56,18.58,380500.0,13.5582,13.5655,13.5363,13.5509,380500.0
2005-08-02 15:50:00,18.58,18.59,18.56,18.56,514200.0,13.5509,13.5582,13.5363,13.5363,514200.0
2005-08-02 15:55:00,18.56,18.59,18.56,18.59,924600.0,13.5363,13.5582,13.5363,13.5582,924600.0
2005-08-03 09:30:00,18.43,18.47,18.4,18.46,677700.0,13.4415,13.4706,13.4196,13.4633,677700.0
2005-08-03 09:35:00,18.46,18.48,18.41,18.46,313400.0,13.4633,13.4779,13.4269,13.4633,313400.0
2005-08-03 09:40:00,18.46,18.49,18.42,18.44,214400.0,13.4633,13.4852,13.4342,13.4488,214400.0
2005-08-03 09:45:00,18.44,18.47,18.42,18.44,134100.0,13.4488,13.4706,13.4342,13.4488,134100.0
2005-08-03 09:50:00,18.44,18.44,18.36,18.36,293900.0,13.4488,13.4488,13.3904,13.3904,293900.0
2005-08-03 09:55:00,18.36,18.36,18.29,18.35,578100.0,13.3904,13.3904,13.3394,13.3831,578100.0
2005-08-03 10:00:00,18.35,18.38,18.34,18.35,226400.0,13.3831,13.405,13.3758,13.3831,226400.0
2005-08-03 10:05:00,18.35,18.39,18.35,18.38,149300.0,13.3831,13.4123,13.3831,13.405,149300.0
2005-08-03 10:10:00,18.38,18.4,18.35,18.37,225800.0,13.405,13.4196,13.3831,13.3977,225800.0
2005-08-03 10:15:00,18.37,18.39,18.36,18.39,240200.0,13.3977,13.4123,13.3904,13.4123,240200.0
2005-08-03 10:20:00,18.4,18.41,18.37,18.39,246700.0,13.4196,13.4269,13.3977,13.4123,246700.0
2005-08-03 10:25:00,18.39,18.39,18.37,18.38,109000.0,13.4123,13.4123,13.3977,13.405,109000.0
2005-08-03 10:30:00,18.37,18.38,18.33,18.34,285600.0,13.3977,13.405,13.3685,13.3758,285600.0
2005-08-03 10:35:00,18.35,18.38,18.35,18.37,332600.0,13.3831,13.405,13.3831,13.3977,332600.0
2005-08-03 10:40:00,18.37,18.39,18.37,18.39,142100.0,13.3977,13.4123,13.3977,13.4123,142100.0
2005-08-03 10:45:00,18.39,18.44,18.37,18.42,244200.0,13.4123,13.4488,13.3977,13.4342,244200.0
2005-08-03 10:50:00,18.43,18.44,18.41,18.42,132500.0,13.4415,13.4488,13.4269,13.4342,132500.0
2005-08-03 10:55:00,18.42,18.47,18.42,18.43,395800.0,13.4342,13.4706,13.4342,13.4415,395800.0
2005-08-03 11:00:00,18.44,18.44,18.4,18.4,210800.0,13.4488,13.4488,13.4196,13.4196,210800.0
2005-08-03 11:05:00,18.4,18.4,18.35,18.37,197600.0,13.4196,13.4196,13.3831,13.3977,197600.0
2005-08-03 11:10:00,18.36,18.39,18.34,18.38,193400.0,13.3904,13.4123,13.3758,13.405,193400.0
2005-08-03 11:15:00,18.39,18.42,18.39,18.41,69400.0,13.4123,13.4342,13.4123,13.4269,69400.0
2005-08-03 11:20:00,18.4,18.4,18.38,18.38,97500.0,13.4196,13.4196,13.405,13.405,97500.0
2005-08-03 11:25:00,18.38,18.4,18.38,18.39,58500.0,13.405,13.4196,13.405,13.4123,58500.0
2005-08-03 11:30:00,18.4,18.4,18.38,18.39,85800.0,13.4196,13.4196,13.405,13.4123,85800.0
2005-08-03 11:35:00,18.39,18.41,18.39,18.4,116000.0,13.4123,13.4269,13.4123,13.4196,116000.0
2005-08-03 11:40:00,18.39,18.4,18.38,18.38,33200.0,13.4123,13.4196,13.405,13.405,33200.0
2005-08-03 11:45:00,18.38,18.39,18.34,18.35,119300.0,13.405,13.4123,13.3758,13.3831,119300.0
2005-08-03 11:50:00,18.35,18.37,18.34,18.36,69200.0,13.3831,13.3977,13.3758,13.3904,69200.0
2005-08-03 11:55:00,18.37,18.37,18.36,18.37,27900.0,13.3977,13.3977,13.3904,13.3977,27900.0
2005-08-03 12:00:00,18.37,18.41,18.37,18.4,120300.0,13.3977,13.4269,13.3977,13.4196,120300.0
2005-08-03 12:05:00,18.41,18.42,18.4,18.42,111200.0,13.4269,13.4342,13.4196,13.4342,111200.0
2005-08-03 12:10:00,18.41,18.43,18.37,18.37,91800.0,13.4269,13.4415,13.3977,13.3977,91800.0
2005-08-03 12:15:00,18.37,18.4,18.37,18.4,101600.0,13.3977,13.4196,13.3977,13.4196,101600.0
2005-08-03 12:20:00,18.4,18.42,18.39,18.42,75000.0,13.4196,13.4342,13.4123,13.4342,75000.0
2005-08-03 12:25:00,18.42,18.43,18.4,18.43,244100.0,13.4342,13.4415,13.4196,13.4415,244100.0
2005-08-03 12:30:00,18.43,18.45,18.42,18.45,118000.0,13.4415,13.4561,13.4342,13.4561,118000.0
2005-08-03 12:35:00,18.45,18.45,18.38,18.39,175100.0,13.4561,13.4561,13.405,13.4123,175100.0
2005-08-03 12:40:00,18.39,18.4,18.38,18.39,46800.0,13.4123,13.4196,13.405,13.4123,46800.0
2005-08-03 12:45:00,18.4,18.44,18.39,18.43,82000.0,13.4196,13.4488,13.4123,13.4415,82000.0
2005-08-03 12:50:00,18.43,18.43,18.4,18.4,54200.0,13.4415,13.4415,13.4196,13.4196,54200.0
2005-08-03 12:55:00,18.4,18.43,18.4,18.41,159100.0,13.4196,13.4415,13.4196,13.4269,159100.0
2005-08-03 13:00:00,18.41,18.43,18.38,18.38,181900.0,13.4269,13.4415,13.405,13.405,181900.0
2005-08-03 13:05:00,18.38,18.42,18.38,18.39,149400.0,13.405,13.4342,13.405,13.4123,149400.0
2005-08-03 13:10:00,18.39,18.4,18.39,18.39,31000.0,13.4123,13.4196,13.4123,13.4123,31000.0
2005-08-03 13:15:00,18.39,18.4,18.38,18.39,32100.0,13.4123,13.4196,13.405,13.4123,32100.0
2005-08-03 13:20:00,18.38,18.4,18.38,18.39,67100.0,13.405,13.4196,13.405,13.4123,67100.0
2005-08-03 13:25:00,18.38,18.4,18.38,18.39,49900.0,13.405,13.4196,13.405,13.4123,49900.0
2005-08-03 13:30:00,18.39,18.41,18.39,18.4,67600.0,13.4123,13.4269,13.4123,13.4196,67600.0
2005-08-03 13:35:00,18.4,18.4,18.38,18.38,44000.0,13.4196,13.4196,13.405,13.405,44000.0
2005-08-03 13:40:00,18.39,18.4,18.38,18.39,26000.0,13.4123,13.4196,13.405,13.4123,26000.0
2005-08-03 13:45:00,18.39,18.4,18.38,18.39,31100.0,13.4123,13.4196,13.405,13.4123,31100.0
2005-08-03 13:50:00,18.39,18.4,18.39,18.4,18400.0,13.4123,13.4196,13.4123,13.4196,18400.0
2005-08-03 13:55:00,18.39,18.4,18.38,18.38,74100.0,13.4123,13.4196,13.405,13.405,74100.0
2005-08-03 14:00:00,18.38,18.41,18.38,18.41,86000.0,13.405,13.4269,13.405,13.4269,86000.0
2005-08-03 14:05:00,18.41,18.41,18.4,18.41,53500.0,13.4269,13.4269,13.4196,13.4269,53500.0
2005-08-03 14:10:00,18.42,18.42,18.39,18.42,81000.0,13.4342,13.4342,13.4123,13.4342,81000.0
2005-08-03 14:15:00,18.42,18.44,18.41,18.42,80100.0,13.4342,13.4488,13.4269,13.4342,80100.0
2005-08-03 14:20:00,18.41,18.42,18.38,18.38,62500.0,13.4269,13.4342,13.405,13.405,62500.0
2005-08-03 14:25:00,18.38,18.38,18.3,18.31,425700.0,13.405,13.405,13.3467,13.354,425700.0
2005-08-03 14:30:00,18.31,18.33,18.31,18.33,103200.0,13.354,13.3685,13.354,13.3685,103200.0
2005-08-03 14:35:00,18.33,18.37,18.32,18.34,186300.0,13.3685,13.3977,13.3612,13.3758,186300.0
2005-08-03 14:40:00,18.33,18.35,18.3,18.31,221300.0,13.3685,13.3831,13.3467,13.354,221300.0
2005-08-03 14:45:00,18.32,18.32,18.3,18.32,88700.0,13.3612,13.3612,13.3467,13.3612,88700.0
2005-08-03 14:50:00,18.32,18.32,18.29,18.31,96200.0,13.3612,13.3612,13.3394,13.354,96200.0
2005-08-03 14:55:00,18.31,18.35,18.31,18.34,59600.0,13.354,13.3831,13.354,13.3758,59600.0
2005-08-03 15:00:00,18.35,18.35,18.31,18.32,63400.0,13.3831,13.3831,13.354,13.3612,63400.0
2005-08-03 15:05:00,18.32,18.35,18.3,18.35,62700.0,13.3612,13.3831,13.3467,13.3831,62700.0
2005-08-03 15:10:00,18.35,18.37,18.34,18.36,82200.0,13.3831,13.3977,13.3758,13.3904,82200.0
2005-08-03 15:15:00,18.36,18.37,18.35,18.36,54500.0,13.3904,13.3977,13.3831,13.3904,54500.0
2005-08-03 15:20:00,18.36,18.36,18.35,18.35,41700.0,13.3904,13.3904,13.3831,13.3831,41700.0
2005-08-03 15:25:00,18.35,18.39,18.34,18.39,136900.0,13.3831,13.4123,13.3758,13.4123,136900.0
2005-08-03 15:30:00,18.39,18.4,18.38,18.39,102200.0,13.4123,13.4196,13.405,13.4123,102200.0
2005-08-03 15:35:00,18.39,18.39,18.36,18.38,82900.0,13.4123,13.4123,13.3904,13.405,82900.0
2005-08-03 15:40:00,18.38,18.4,18.37,18.39,138900.0,13.405,13.4196,13.3977,13.4123,138900.0
2005-08-03 15:45:00,18.4,18.41,18.39,18.39,54300.0,13.4196,13.4269,13.4123,13.4123,54300.0
2005-08-03 15:50:00,18.39,18.4,18.37,18.38,155400.0,13.4123,13.4196,13.3977,13.405,155400.0
2005-08-03 15:55:00,18.38,18.4,18.37,18.4,578900.0,13.405,13.4196,13.3977,13.4196,578900.0
2005-08-04 09:30:00,18.29,18.31,18.23,18.25,619800.0,13.3394,13.354,13.2956,13.3102,619800.0
2005-08-04 09:35:00,18.24,18.25,18.23,18.24,153800.0,13.3029,13.3102,13.2956,13.3029,153800.0
2005-08-04 09:40:00,18.23,18.24,18.19,18.19,330000.0,13.2956,13.3029,13.2664,13.2664,330000.0
2005-08-04 09:45:00,18.19,18.2,18.12,18.16,305600.0,13.2664,13.2737,13.2154,13.2446,305600.0
2005-08-04 09:50:00,18.17,18.19,18.14,18.15,187600.0,13.2518,13.2664,13.23,13.2373,187600.0
2005-08-04 09:55:00,18.15,18.18,18.13,18.14,199700.0,13.2373,13.2591,13.2227,13.23,199700.0
2005-08-04 10:00:00,18.14,18.17,18.11,18.15,183600.0,13.23,13.2518,13.2081,13.2373,183600.0
2005-08-04 10:05:00,18.14,18.17,18.13,18.16,109800.0,13.23,13.2518,13.2227,13.2446,109800.0
2005-08-04 10:10:00,18.17,18.17,18.12,18.15,186400.0,13.2518,13.2518,13.2154,13.2373,186400.0
2005-08-04 10:15:00,18.15,18.17,18.14,18.15,147200.0,13.2373,13.2518,13.23,13.2373,147200.0
2005-08-04 10:20:00,18.16,18.16,18.12,18.16,207200.0,13.2446,13.2446,13.2154,13.2446,207200.0
2005-08-04 10:25:00,18.15,18.17,18.15,18.16,121500.0,13.2373,13.2518,13.2373,13.2446,121500.0
2005-08-04 10:30:00,18.16,18.18,18.15,18.16,364000.0,13.2446,13.2591,13.2373,13.2446,364000.0
2005-08-04 10:35:00,18.17,18.19,18.15,18.18,173400.0,13.2518,13.2664,13.2373,13.2591,173400.0
2005-08-04 10:40:00,18.19,18.19,18.16,18.17,62400.0,13.2664,13.2664,13.2446,13.2518,62400.0
2005-08-04 10:45:00,18.16,18.18,18.16,18.17,58100.0,13.2446,13.2591,13.2446,13.2518,58100.0
2005-08-04 10:50:00,18.16,18.17,18.14,18.15,82100.0,13.2446,13.2518,13.23,13.2373,82100.0
2005-08-04 10:55:00,18.15,18.17,18.14,18.17,86100.0,13.2373,13.2518,13.23,13.2518,86100.0
2005-08-04 11:00:00,18.17,18.2,18.16,18.18,303200.0,13.2518,13.2737,13.2446,13.2591,303200.0
2005-08-04 11:05:00,18.17,18.18,18.16,18.17,86900.0,13.2518,13.2591,13.2446,13.2518,86900.0
2005-08-04 11:10:00,18.16,18.17,18.15,18.16,78000.0,13.2446,13.2518,13.2373,13.2446,78000.0
2005-08-04 11:15:00,18.16,18.18,18.16,18.16,32600.0,13.2446,13.2591,13.2446,13.2446,32600.0
2005-08-04 11:20:00,18.17,18.17,18.12,18.14,210800.0,13.2518,13.2518,13.2154,13.23,210800.0
2005-08-04 11:25:00,18.14,18.14,18.06,18.09,462000.0,13.23,13.23,13.1716,13.1935,462000.0
2005-08-04 11:30:00,18.09,18.11,18.04,18.09,329300.0,13.1935,13.2081,13.157,13.1935,329300.0
2005-08-04 11:35:00,18.09,18.09,18.06,18.08,148800.0,13.1935,13.1935,13.1716,13.1862,148800.0
2005-08-04 11:40:00,18.08,18.1,18.04,18.04,157100.0,13.1862,13.2008,13.157,13.157,157100.0
2005-08-04 11:45:00,18.04,18.08,18.03,18.06,241900.0,13.157,13.1862,13.1497,13.1716,241900.0
2005-08-04 11:50:00,18.05,18.06,18.02,18.03,205200.0,13.1643,13.1716,13.1424,13.1497,205200.0
2005-08-04 11:55:00,18.03,18.05,18.02,18.03,189800.0,13.1497,13.1643,13.1424,13.1497,189800.0
2005-08-04 12:00:00,18.03,18.05,18.02,18.02,127700.0,13.1497,13.1643,13.1424,13.1424,127700.0
2005-08-04 12:05:00,18.02,18.05,18.0,18.05,202100.0,13.1424,13.1643,13.1279,13.1643,202100.0
2005-08-04 12:10:00,18.05,18.05,18.03,18.03,89300.0,13.1643,13.1643,13.1497,13.1497,89300.0
2005-08-04 12:15:00,18.03,18.03,17.94,17.95,538700.0,13.1497,13.1497,13.0841,13.0914,538700.0
2005-08-04 12:20:00,17.95,17.95,17.92,17.94,328200.0,13.0914,13.0914,13.0695,13.0841,328200.0
2005-08-04 12:25:00,17.95,17.97,17.94,17.97,106400.0,13.0914,13.106,13.0841,13.106,106400.0
2005-08-04 12:30:00,17.96,17.98,17.96,17.98,110100.0,13.0987,13.1133,13.0987,13.1133,110100.0
2005-08-04 12:35:00,17.98,17.99,17.97,17.99,81200.0,13.1133,13.1206,13.106,13.1206,81200.0
2005-08-04 12:40:00,17.98,18.01,17.98,18.0,226100.0,13.1133,13.1352,13.1133,13.1279,226100.0
2005-08-04 12:45:00,18.0,18.03,18.0,18.01,143900.0,13.1279,13.1497,13.1279,13.1352,143900.0
2005-08-04 12:50:00,18.01,18.04,18.0,18.04,211700.0,13.1352,13.157,13.1279,13.157,211700.0
2005-08-04 12:55:00,18.03,18.04,17.98,17.99,110300.0,13.1497,13.157,13.1133,13.1206,110300.0
2005-08-04 13:00:00,18.0,18.03,17.99,18.02,80200.0,13.1279,13.1497,13.1206,13.1424,80200.0
2005-08-04 13:05:00,18.03,18.04,18.02,18.02,62800.0,13.1497,13.157,13.1424,13.1424,62800.0
2005-08-04 13:10:00,18.02,18.03,18.02,18.02,47200.0,13.1424,13.1497,13.1424,13.1424,47200.0
2005-08-04 13:15:00,18.03,18.03,18.0,18.01,37400.0,13.1497,13.1497,13.1279,13.1352,37400.0
2005-08-04 13:20:00,18.02,18.02,17.98,18.01,104200.0,13.1424,13.1424,13.1133,13.1352,104200.0
2005-08-04 13:25:00,18.01,18.01,17.98,18.01,79400.0,13.1352,13.1352,13.1133,13.1352,79400.0
2005-08-04 13:30:00,18.01,18.01,17.95,17.99,100300.0,13.1352,13.1352,13.0914,13.1206,100300.0
2005-08-04 13:35:00,17.98,17.99,17.98,17.99,35500.0,13.1133,13.1206,13.1133,13.1206,35500.0
2005-08-04 13:40:00,17.99,18.0,17.98,18.0,23100.0,13.1206,13.1279,13.1133,13.1279,23100.0
2005-08-04 13:45:00,17.99,18.01,17.99,18.01,46100.0,13.1206,13.1352,13.1206,13.1352,46100.0
2005-08-04 13:50:00,18.0,18.02,17.97,17.99,266600.0,13.1279,13.1424,13.106,13.1206,266600.0
2005-08-04 13:55:00,17.99,18.0,17.99,18.0,35000.0,13.1206,13.1279,13.1206,13.1279,35000.0
2005-08-04 14:00:00,18.0,18.01,17.98,18.0,109400.0,13.1279,13.1352,13.1133,13.1279,109400.0
2005-08-04 14:05:00,17.99,18.01,17.99,18.01,139500.0,13.1206,13.1352,13.1206,13.1352,139500.0
2005-08-04 14:10:00,18.01,18.02,17.98,18.02,160800.0,13.1352,13.1424,13.1133,13.1424,160800.0
2005-08-04 14:15:00,18.01,18.02,17.97,18.0,232600.0,13.1352,13.1424,13.106,13.1279,232600.0
2005-08-04 14:20:00,17.99,18.0,17.97,17.99,65100.0,13.1206,13.1279,13.106,13.1206,65100.0
2005-08-04 14:25:00,18.0,18.01,17.99,18.0,50400.0,13.1279,13.1352,13.1206,13.1279,50400.0
2005-08-04 14:30:00,18.0,18.01,17.98,18.01,88700.0,13.1279,13.1352,13.1133,13.1352,88700.0
2005-08-04 14:35:00,18.0,18.01,18.0,18.01,93300.0,13.1279,13.1352,13.1279,13.1352,93300.0
2005-08-04 14:40:00,18.01,18.02,17.99,18.0,135700.0,13.1352,13.1424,13.1206,13.1279,135700.0
2005-08-04 14:45:00,18.0,18.02,17.99,18.01,103300.0,13.1279,13.1424,13.1206,13.1352,103300.0
2005-08-04 14:50:00,18.02,18.02,17.99,18.02,132800.0,13.1424,13.1424,13.1206,13.1424,132800.0
2005-08-04 14:55:00,18.01,18.07,18.01,18.06,204800.0,13.1352,13.1789,13.1352,13.1716,204800.0
2005-08-04 15:00:00,18.06,18.06,18.03,18.05,190300.0,13.1716,13.1716,13.1497,13.1643,190300.0
2005-08-04 15:05:00,18.06,18.08,18.05,18.07,245400.0,13.1716,13.1862,13.1643,13.1789,245400.0
2005-08-04 15:10:00,18.07,18.07,18.02,18.04,118700.0,13.1789,13.1789,13.1424,13.157,118700.0
2005-08-04 15:15:00,18.04,18.04,18.02,18.03,108600.0,13.157,13.157,13.1424,13.1497,108600.0
2005-08-04 15:20:00,18.02,18.03,18.01,18.01,129800.0,13.1424,13.1497,13.1352,13.1352,129800.0
2005-08-04 15:25:00,18.02,18.06,18.01,18.05,148800.0,13.1424,13.1716,13.1352,13.1643,148800.0
2005-08-04 15:30:00,18.05,18.05,18.01,18.02,106700.0,13.1643,13.1643,13.1352,13.1424,106700.0
2005-08-04 15:35:00,18.02,18.03,17.98,18.01,154400.0,13.1424,13.1497,13.1133,13.1352,154400.0
2005-08-04 15:40:00,18.01,18.02,17.99,17.99,146500.0,13.1352,13.1424,13.1206,13.1206,146500.0
2005-08-04 15:45:00,17.99,18.02,17.99,18.02,244400.0,13.1206,13.1424,13.1206,13.1424,244400.0
2005-08-04 15:50:00,18.01,18.02,17.99,17.99,510400.0,13.1352,13.1424,13.1206,13.1206,510400.0
2005-08-04 15:55:00,17.99,18.01,17.95,17.96,845200.0,13.1206,13.1352,13.0914,13.0987,845200.0
2005-08-05 09:30:00,17.91,17.92,17.85,17.88,478600.0,13.0622,13.0695,13.0185,13.0403,478600.0
2005-08-05 09:35:00,17.88,17.94,17.88,17.91,354500.0,13.0403,13.0841,13.0403,13.0622,354500.0
2005-08-05 09:40:00,17.91,17.99,17.89,17.92,567100.0,13.0622,13.1206,13.0476,13.0695,567100.0
2005-08-05 09:45:00,17.92,18.03,17.91,18.03,294300.0,13.0695,13.1497,13.0622,13.1497,294300.0
2005-08-05 09:50:00,18.03,18.1,18.03,18.07,434400.0,13.1497,13.2008,13.1497,13.1789,434400.0
2005-08-05 09:55:00,18.06,18.06,17.96,17.96,447400.0,13.1716,13.1716,13.0987,13.0987,447400.0
2005-08-05 10:00:00,17.96,17.96,17.88,17.88,334700.0,13.0987,13.0987,13.0403,13.0403,334700.0
2005-08-05 10:05:00,17.88,17.89,17.85,17.87,286400.0,13.0403,13.0476,13.0185,13.033,286400.0
2005-08-05 10:10:00,17.88,17.94,17.86,17.94,182300.0,13.0403,13.0841,13.0258,13.0841,182300.0
2005-08-05 10:15:00,17.93,17.97,17.93,17.95,187000.0,13.0768,13.106,13.0768,13.0914,187000.0
2005-08-05 10:20:00,17.95,17.95,17.83,17.86,272900.0,13.0914,13.0914,13.0039,13.0258,272900.0
2005-08-05 10:25:00,17.86,17.93,17.84,17.91,225600.0,13.0258,13.0768,13.0112,13.0622,225600.0
2005-08-05 10:30:00,17.91,17.97,17.88,17.89,393900.0,13.0622,13.106,13.0403,13.0476,393900.0
2005-08-05 10:35:00,17.88,17.9,17.85,17.86,273800.0,13.0403,13.0549,13.0185,13.0258,273800.0
2005-08-05 10:40:00,17.87,17.88,17.8,17.8,458900.0,13.033,13.0403,12.982,12.982,458900.0
2005-08-05 10:45:00,17.8,17.84,17.8,17.83,342400.0,12.982,13.0112,12.982,13.0039,342400.0
2005-08-05 10:50:00,17.83,17.85,17.82,17.82,85600.0,13.0039,13.0185,12.9966,12.9966,85600.0
2005-08-05 10:55:00,17.82,17.84,17.82,17.83,54000.0,12.9966,13.0112,12.9966,13.0039,54000.0
2005-08-05 11:00:00,17.83,17.86,17.83,17.86,174100.0,13.0039,13.0258,13.0039,13.0258,174100.0
2005-08-05 11:05:00,17.85,17.86,17.83,17.85,104300.0,13.0185,13.0258,13.0039,13.0185,104300.0
2005-08-05 11:10:00,17.85,17.86,17.83,17.85,92200.0,13.0185,13.0258,13.0039,13.0185,92200.0
2005-08-05 11:15:00,17.84,17.86,17.81,17.82,172200.0,13.0112,13.0258,12.9893,12.9966,172200.0
2005-08-05 11:20:00,17.82,17.84,17.81,17.83,116200.0,12.9966,13.0112,12.9893,13.0039,116200.0
2005-08-05 11:25:00,17.84,17.84,17.79,17.79,211600.0,13.0112,13.0112,12.9747,12.9747,211600.0
2005-08-05 11:30:00,17.79,17.83,17.79,17.83,165400.0,12.9747,13.0039,12.9747,13.0039,165400.0
2005-08-05 11:35:00,17.82,17.83,17.78,17.82,118200.0,12.9966,13.0039,12.9674,12.9966,118200.0
2005-08-05 11:40:00,17.82,17.83,17.79,17.79,140800.0,12.9966,13.0039,12.9747,12.9747,140800.0
2005-08-05 11:45:00,17.8,17.86,17.79,17.86,188300.0,12.982,13.0258,12.9747,13.0258,188300.0
2005-08-05 11:50:00,17.86,17.87,17.82,17.82,127300.0,13.0258,13.033,12.9966,12.9966,127300.0
2005-08-05 11:55:00,17.82,17.83,17.77,17.77,232200.0,12.9966,13.0039,12.9601,12.9601,232200.0
2005-08-05 12:00:00,17.77,17.82,17.76,17.8,311200.0,12.9601,12.9966,12.9528,12.982,311200.0
2005-08-05 12:05:00,17.8,17.82,17.79,17.81,184300.0,12.982,12.9966,12.9747,12.9893,184300.0
2005-08-05 12:10:00,17.82,17.83,17.81,17.82,98000.0,12.9966,13.0039,12.9893,12.9966,98000.0
2005-08-05 12:15:00,17.81,17.82,17.79,17.82,78800.0,12.9893,12.9966,12.9747,12.9966,78800.0
2005-08-05 12:20:00,17.82,17.84,17.8,17.82,198900.0,12.9966,13.0112,12.982,12.9966,198900.0
2005-08-05 12:25:00,17.83,17.86,17.82,17.85,226200.0,13.0039,13.0258,12.9966,13.0185,226200.0
2005-08-05 12:30:00,17.86,17.86,17.83,17.85,171900.0,13.0258,13.0258,13.0039,13.0185,171900.0
2005-08-05 12:35:00,17.84,17.85,17.83,17.83,88000.0,13.0112,13.0185,13.0039,13.0039,88000.0
2005-08-05 12:40:00,17.82,17.83,17.82,17.82,49900.0,12.9966,13.0039,12.9966,12.9966,49900.0
2005-08-05 12:45:00,17.82,17.82,17.81,17.82,46300.0,12.9966,12.9966,12.9893,12.9966,46300.0
2005-08-05 12:50:00,17.82,17.83,17.82,17.82,29200.0,12.9966,13.0039,12.9966,12.9966,29200.0
2005-08-05 12:55:00,17.82,17.83,17.81,17.82,23600.0,12.9966,13.0039,12.9893,12.9966,23600.0
2005-08-05 13:00:00,17.82,17.85,17.82,17.83,83300.0,12.9966,13.0185,12.9966,13.0039,83300.0
2005-08-05 13:05:00,17.83,17.84,17.82,17.83,129600.0,13.0039,13.0112,12.9966,13.0039,129600.0
2005-08-05 13:10:00,17.83,17.91,17.83,17.9,332500.0,13.0039,13.0622,13.0039,13.0549,332500.0
2005-08-05 13:15:00,17.9,17.93,17.87,17.87,265300.0,13.0549,13.0768,13.033,13.033,265300.0
2005-08-05 13:20:00,17.87,17.91,17.87,17.88,180000.0,13.033,13.0622,13.033,13.0403,180000.0
2005-08-05 13:25:00,17.88,17.89,17.85,17.85,84500.0,13.0403,13.0476,13.0185,13.0185,84500.0
2005-08-05 13:30:00,17.85,17.86,17.82,17.82,157300.0,13.0185,13.0258,12.9966,12.9966,157300.0
2005-08-05 13:35:00,17.83,17.86,17.82,17.84,187200.0,13.0039,13.0258,12.9966,13.0112,187200.0
2005-08-05 13:40:00,17.84,17.85,17.84,17.84,26500.0,13.0112,13.0185,13.0112,13.0112,26500.0
2005-08-05 13:45:00,17.84,17.84,17.81,17.83,88400.0,13.0112,13.0112,12.9893,13.0039,88400.0
2005-08-05 13:50:00,17.83,17.87,17.82,17.85,129100.0,13.0039,13.033,12.9966,13.0185,129100.0
2005-08-05 13:55:00,17.85,17.85,17.81,17.82,263800.0,13.0185,13.0185,12.9893,12.9966,263800.0
2005-08-05 14:00:00,17.82,17.84,17.82,17.84,19900.0,12.9966,13.0112,12.9966,13.0112,19900.0
2005-08-05 14:05:00,17.83,17.85,17.83,17.84,30600.0,13.0039,13.0185,13.0039,13.0112,30600.0
2005-08-05 14:10:00,17.84,17.85,17.81,17.82,66700.0,13.0112,13.0185,12.9893,12.9966,66700.0
2005-08-05 14:15:00,17.82,17.86,17.82,17.86,88400.0,12.9966,13.0258,12.9966,13.0258,88400.0
2005-08-05 14:20:00,17.85,17.86,17.82,17.84,75600.0,13.0185,13.0258,12.9966,13.0112,75600.0
2005-08-05 14:25:00,17.84,17.85,17.83,17.84,50000.0,13.0112,13.0185,13.0039,13.0112,50000.0
2005-08-05 14:30:00,17.85,17.91,17.84,17.91,130000.0,13.0185,13.0622,13.0112,13.0622,130000.0
2005-08-05 14:35:00,17.91,17.93,17.87,17.88,259700.0,13.0622,13.0768,13.033,13.0403,259700.0
2005-08-05 14:40:00,17.88,17.89,17.83,17.86,229000.0,13.0403,13.0476,13.0039,13.0258,229000.0
2005-08-05 14:45:00,17.86,17.86,17.82,17.82,236000.0,13.0258,13.0258,12.9966,12.9966,236000.0
2005-08-05 14:50:00,17.82,17.85,17.82,17.85,43600.0,12.9966,13.0185,12.9966,13.0185,43600.0
2005-08-05 14:55:00,17.85,17.85,17.81,17.83,82000.0,13.0185,13.0185,12.9893,13.0039,82000.0
2005-08-05 15:00:00,17.82,17.86,17.81,17.85,117500.0,12.9966,13.0258,12.9893,13.0185,117500.0
2005-08-05 15:05:00,17.84,17.85,17.83,17.85,50100.0,13.0112,13.0185,13.0039,13.0185,50100.0
2005-08-05 15:10:00,17.84,17.87,17.83,17.86,88900.0,13.0112,13.033,13.0039,13.0258,88900.0
2005-08-05 15:15:00,17.86,17.87,17.84,17.85,115000.0,13.0258,13.033,13.0112,13.0185,115000.0
2005-08-05 15:20:00,17.85,17.87,17.84,17.87,69900.0,13.0185,13.033,13.0112,13.033,69900.0
2005-08-05 15:25:00,17.86,17.9,17.85,17.9,169700.0,13.0258,13.0549,13.0185,13.0549,169700.0
2005-08-05 15:30:00,17.9,17.91,17.85,17.86,216400.0,13.0549,13.0622,13.0185,13.0258,216400.0
2005-08-05 15:35:00,17.86,17.9,17.86,17.87,102700.0,13.0258,13.0549,13.0258,13.033,102700.0
2005-08-05 15:40:00,17.87,17.88,17.87,17.88,65500.0,13.033,13.0403,13.033,13.0403,65500.0
2005-08-05 15:45:00,17.88,17.88,17.84,17.86,153500.0,13.0403,13.0403,13.0112,13.0258,153500.0
2005-08-05 15:50:00,17.85,17.88,17.85,17.88,273200.0,13.0185,13.0403,13.0185,13.0403,273200.0
2005-08-05 15:55:00,17.87,17.89,17.86,17.87,696100.0,13.033,13.0476,13.0258,13.033,696100.0
2005-08-08 09:30:00,17.92,17.94,17.83,17.83,504300.0,13.0695,13.0841,13.0039,13.0039,504300.0
2005-08-08 09:35:00,17.83,17.84,17.79,17.8,179000.0,13.0039,13.0112,12.9747,12.982,179000.0
2005-08-08 09:40:00,17.8,17.85,17.79,17.83,189000.0,12.982,13.0185,12.9747,13.0039,189000.0
2005-08-08 09:45:00,17.82,17.84,17.78,17.79,198200.0,12.9966,13.0112,12.9674,12.9747,198200.0
2005-08-08 09:50:00,17.79,17.89,17.78,17.89,371000.0,12.9747,13.0476,12.9674,13.0476,371000.0
2005-08-08 09:55:00,17.89,17.93,17.87,17.88,378600.0,13.0476,13.0768,13.033,13.0403,378600.0
2005-08-08 10:00:00,17.88,17.95,17.86,17.93,278100.0,13.0403,13.0914,13.0258,13.0768,278100.0
2005-08-08 10:05:00,17.93,17.93,17.87,17.88,70500.0,13.0768,13.0768,13.033,13.0403,70500.0
2005-08-08 10:10:00,17.88,17.91,17.87,17.89,309500.0,13.0403,13.0622,13.033,13.0476,309500.0
2005-08-08 10:15:00,17.89,17.89,17.83,17.88,215800.0,13.0476,13.0476,13.0039,13.0403,215800.0
2005-08-08 10:20:00,17.88,17.93,17.87,17.93,192300.0,13.0403,13.0768,13.033,13.0768,192300.0
2005-08-08 10:25:00,17.93,17.95,17.91,17.93,219300.0,13.0768,13.0914,13.0622,13.0768,219300.0
2005-08-08 10:30:00,17.92,17.93,17.88,17.88,236900.0,13.0695,13.0768,13.0403,13.0403,236900.0
2005-08-08 10:35:00,17.88,17.9,17.87,17.89,234600.0,13.0403,13.0549,13.033,13.0476,234600.0
2005-08-08 10:40:00,17.88,17.89,17.87,17.88,117700.0,13.0403,13.0476,13.033,13.0403,117700.0
2005-08-08 10:45:00,17.88,17.88,17.84,17.85,161400.0,13.0403,13.0403,13.0112,13.0185,161400.0
2005-08-08 10:50:00,17.85,17.88,17.79,17.79,148900.0,13.0185,13.0403,12.9747,12.9747,148900.0
2005-08-08 10:55:00,17.8,17.81,17.78,17.81,192500.0,12.982,12.9893,12.9674,12.9893,192500.0
2005-08-08 11:00:00,17.81,17.84,17.79,17.84,174700.0,12.9893,13.0112,12.9747,13.0112,174700.0
2005-08-08 11:05:00,17.84,17.85,17.81,17.81,94900.0,13.0112,13.0185,12.9893,12.9893,94900.0
2005-08-08 11:10:00,17.81,17.86,17.81,17.84,96300.0,12.9893,13.0258,12.9893,13.0112,96300.0
2005-08-08 11:15:00,17.84,17.87,17.84,17.87,49200.0,13.0112,13.033,13.0112,13.033,49200.0
2005-08-08 11:20:00,17.87,17.91,17.86,17.87,248800.0,13.033,13.0622,13.0258,13.033,248800.0
2005-08-08 11:25:00,17.87,17.88,17.86,17.88,94800.0,13.033,13.0403,13.0258,13.0403,94800.0
2005-08-08 11:30:00,17.87,17.88,17.82,17.83,119200.0,13.033,13.0403,12.9966,13.0039,119200.0
2005-08-08 11:35:00,17.82,17.83,17.8,17.81,224500.0,12.9966,13.0039,12.982,12.9893,224500.0
2005-08-08 11:40:00,17.82,17.82,17.78,17.78,64300.0,12.9966,12.9966,12.9674,12.9674,64300.0
2005-08-08 11:45:00,17.79,17.85,17.78,17.85,193500.0,12.9747,13.0185,12.9674,13.0185,193500.0
2005-08-08 11:50:00,17.85,17.87,17.8,17.83,148700.0,13.0185,13.033,12.982,13.0039,148700.0
2005-08-08 11:55:00,17.83,17.9,17.83,17.89,87200.0,13.0039,13.0549,13.0039,13.0476,87200.0
2005-08-08 12:00:00,17.88,17.89,17.88,17.88,22000.0,13.0403,13.0476,13.0403,13.0403,22000.0
2005-08-08 12:05:00,17.88,17.88,17.86,17.87,36400.0,13.0403,13.0403,13.0258,13.033,36400.0
2005-08-08 12:10:00,17.87,17.87,17.83,17.85,50700.0,13.033,13.033,13.0039,13.0185,50700.0
2005-08-08 12:15:00,17.85,17.86,17.82,17.84,56200.0,13.0185,13.0258,12.9966,13.0112,56200.0
2005-08-08 12:20:00,17.85,17.86,17.81,17.82,58200.0,13.0185,13.0258,12.9893,12.9966,58200.0
2005-08-08 12:25:00,17.82,17.84,17.81,17.84,21400.0,12.9966,13.0112,12.9893,13.0112,21400.0
2005-08-08 12:30:00,17.84,17.84,17.8,17.81,72100.0,13.0112,13.0112,12.982,12.9893,72100.0
2005-08-08 12:35:00,17.81,17.83,17.81,17.82,42800.0,12.9893,13.0039,12.9893,12.9966,42800.0
2005-08-08 12:40:00,17.82,17.82,17.8,17.8,48200.0,12.9966,12.9966,12.982,12.982,48200.0
2005-08-08 12:45:00,17.81,17.86,17.8,17.8,92800.0,12.9893,13.0258,12.982,12.982,92800.0
2005-08-08 12:50:00,17.8,17.82,17.79,17.8,122700.0,12.982,12.9966,12.9747,12.982,122700.0
2005-08-08 12:55:00,17.8,17.81,17.79,17.8,96800.0,12.982,12.9893,12.9747,12.982,96800.0
2005-08-08 13:00:00,17.8,17.8,17.77,17.77,192700.0,12.982,12.982,12.9601,12.9601,192700.0
2005-08-08 13:05:00,17.77,17.78,17.72,17.72,196000.0,12.9601,12.9674,12.9236,12.9236,196000.0
2005-08-08 13:10:00,17.72,17.75,17.68,17.68,316500.0,12.9236,12.9455,12.8945,12.8945,316500.0
2005-08-08 13:15:00,17.69,17.72,17.68,17.72,80100.0,12.9018,12.9236,12.8945,12.9236,80100.0
2005-08-08 13:20:00,17.72,17.73,17.7,17.7,90600.0,12.9236,12.9309,12.9091,12.9091,90600.0
2005-08-08 13:25:00,17.7,17.71,17.69,17.7,128900.0,12.9091,12.9164,12.9018,12.9091,128900.0
2005-08-08 13:30:00,17.69,17.7,17.67,17.68,190400.0,12.9018,12.9091,12.8872,12.8945,190400.0
2005-08-08 13:35:00,17.68,17.69,17.66,17.67,148600.0,12.8945,12.9018,12.8799,12.8872,148600.0
2005-08-08 13:40:00,17.66,17.67,17.64,17.66,215600.0,12.8799,12.8872,12.8653,12.8799,215600.0
2005-08-08 13:45:00,17.66,17.67,17.65,17.67,126200.0,12.8799,12.8872,12.8726,12.8872,126200.0
2005-08-08 13:50:00,17.67,17.67,17.64,17.64,92000.0,12.8872,12.8872,12.8653,12.8653,92000.0
2005-08-08 13:55:00,17.64,17.66,17.61,17.66,291700.0,12.8653,12.8799,12.8434,12.8799,291700.0
2005-08-08 14:00:00,17.66,17.67,17.65,17.65,140000.0,12.8799,12.8872,12.8726,12.8726,140000.0
2005-08-08 14:05:00,17.66,17.73,17.6,17.62,201200.0,12.8799,12.9309,12.8361,12.8507,201200.0
2005-08-08 14:10:00,17.63,17.64,17.59,17.61,214200.0,12.858,12.8653,12.8288,12.8434,214200.0
2005-08-08 14:15:00,17.61,17.62,17.59,17.6,260000.0,12.8434,12.8507,12.8288,12.8361,260000.0
2005-08-08 14:20:00,17.6,17.62,17.56,17.57,319300.0,12.8361,12.8507,12.807,12.8142,319300.0
2005-08-08 14:25:00,17.57,17.59,17.54,17.55,398000.0,12.8142,12.8288,12.7924,12.7997,398000.0
2005-08-08 14:30:00,17.56,17.58,17.55,17.55,159300.0,12.807,12.8215,12.7997,12.7997,159300.0
2005-08-08 14:35:00,17.56,17.57,17.53,17.57,198600.0,12.807,12.8142,12.7851,12.8142,198600.0
2005-08-08 14:40:00,17.57,17.58,17.54,17.54,212900.0,12.8142,12.8215,12.7924,12.7924,212900.0
2005-08-08 14:45:00,17.55,17.57,17.54,17.56,146600.0,12.7997,12.8142,12.7924,12.807,146600.0
2005-08-08 14:50:00,17.56,17.59,17.55,17.59,121800.0,12.807,12.8288,12.7997,12.8288,121800.0
2005-08-08 14:55:00,17.59,17.62,17.59,17.61,153300.0,12.8288,12.8507,12.8288,12.8434,153300.0
2005-08-08 15:00:00,17.62,17.62,17.58,17.62,108900.0,12.8507,12.8507,12.8215,12.8507,108900.0
2005-08-08 15:05:00,17.62,17.64,17.61,17.63,137000.0,12.8507,12.8653,12.8434,12.858,137000.0
2005-08-08 15:10:00,17.63,17.65,17.63,17.64,210800.0,12.858,12.8726,12.858,12.8653,210800.0
2005-08-08 15:15:00,17.64,17.65,17.63,17.64,126400.0,12.8653,12.8726,12.858,12.8653,126400.0
2005-08-08 15:20:00,17.65,17.66,17.64,17.65,163500.0,12.8726,12.8799,12.8653,12.8726,163500.0
2005-08-08 15:25:00,17.65,17.69,17.65,17.69,207600.0,12.8726,12.9018,12.8726,12.9018,207600.0
2005-08-08 15:30:00,17.69,17.7,17.65,17.65,247900.0,12.9018,12.9091,12.8726,12.8726,247900.0
2005-08-08 15:35:00,17.65,17.68,17.62,17.62,514200.0,12.8726,12.8945,12.8507,12.8507,514200.0
2005-08-08 15:40:00,17.62,17.65,17.61,17.65,277500.0,12.8507,12.8726,12.8434,12.8726,277500.0
2005-08-08 15:45:00,17.64,17.65,17.57,17.58,519100.0,12.8653,12.8726,12.8142,12.8215,519100.0
2005-08-08 15:50:00,17.58,17.64,17.58,17.63,210500.0,12.8215,12.8653,12.8215,12.858,210500.0
2005-08-08 15:55:00,17.63,17.65,17.6,17.63,711700.0,12.858,12.8726,12.8361,12.858,711700.0
2005-08-09 09:30:00,17.75,17.77,17.7,17.77,352200.0,12.9455,12.9601,12.9091,12.9601,352200.0
2005-08-09 09:35:00,17.76,17.77,17.68,17.74,256600.0,12.9528,12.9601,12.8945,12.9382,256600.0
2005-08-09 09:40:00,17.75,17.77,17.72,17.75,326900.0,12.9455,12.9601,12.9236,12.9455,326900.0
2005-08-09 09:45:00,17.75,17.79,17.72,17.77,217000.0,12.9455,12.9747,12.9236,12.9601,217000.0
2005-08-09 09:50:00,17.76,17.77,17.74,17.76,122800.0,12.9528,12.9601,12.9382,12.9528,122800.0
2005-08-09 09:55:00,17.77,17.8,17.74,17.77,206100.0,12.9601,12.982,12.9382,12.9601,206100.0
2005-08-09 10:00:00,17.77,17.79,17.74,17.77,225900.0,12.9601,12.9747,12.9382,12.9601,225900.0
2005-08-09 10:05:00,17.77,17.77,17.73,17.73,59500.0,12.9601,12.9601,12.9309,12.9309,59500.0
2005-08-09 10:10:00,17.73,17.74,17.7,17.73,131800.0,12.9309,12.9382,12.9091,12.9309,131800.0
2005-08-09 10:15:00,17.73,17.73,17.68,17.73,227700.0,12.9309,12.9309,12.8945,12.9309,227700.0
2005-08-09 10:20:00,17.73,17.74,17.71,17.73,260200.0,12.9309,12.9382,12.9164,12.9309,260200.0
2005-08-09 10:25:00,17.73,17.77,17.72,17.75,105400.0,12.9309,12.9601,12.9236,12.9455,105400.0
2005-08-09 10:30:00,17.75,17.79,17.75,17.78,145400.0,12.9455,12.9747,12.9455,12.9674,145400.0
2005-08-09 10:35:00,17.78,17.84,17.77,17.78,329000.0,12.9674,13.0112,12.9601,12.9674,329000.0
2005-08-09 10:40:00,17.79,17.8,17.78,17.78,158000.0,12.9747,12.982,12.9674,12.9674,158000.0
2005-08-09 10:45:00,17.78,17.8,17.77,17.8,114600.0,12.9674,12.982,12.9601,12.982,114600.0
2005-08-09 10:50:00,17.8,17.82,17.79,17.79,137100.0,12.982,12.9966,12.9747,12.9747,137100.0
2005-08-09 10:55:00,17.8,17.82,17.78,17.81,120500.0,12.982,12.9966,12.9674,12.9893,120500.0
2005-08-09 11:00:00,17.81,17.84,17.8,17.8,107400.0,12.9893,13.0112,12.982,12.982,107400.0
2005-08-09 11:05:00,17.81,17.82,17.8,17.82,57300.0,12.9893,12.9966,12.982,12.9966,57300.0
2005-08-09 11:10:00,17.83,17.83,17.79,17.8,51500.0,13.0039,13.0039,12.9747,12.982,51500.0
2005-08-09 11:15:00,17.8,17.81,17.77,17.77,146400.0,12.982,12.9893,12.9601,12.9601,146400.0
2005-08-09 11:20:00,17.77,17.78,17.75,17.77,159500.0,12.9601,12.9674,12.9455,12.9601,159500.0
2005-08-09 11:25:00,17.77,17.79,17.77,17.78,90100.0,12.9601,12.9747,12.9601,12.9674,90100.0
2005-08-09 11:30:00,17.78,17.78,17.75,17.75,182700.0,12.9674,12.9674,12.9455,12.9455,182700.0
2005-08-09 11:35:00,17.76,17.77,17.75,17.75,61300.0,12.9528,12.9601,12.9455,12.9455,61300.0
2005-08-09 11:40:00,17.76,17.77,17.75,17.75,54600.0,12.9528,12.9601,12.9455,12.9455,54600.0
2005-08-09 11:45:00,17.76,17.76,17.74,17.75,62600.0,12.9528,12.9528,12.9382,12.9455,62600.0
2005-08-09 11:50:00,17.75,17.75,17.72,17.72,126300.0,12.9455,12.9455,12.9236,12.9236,126300.0
2005-08-09 11:55:00,17.73,17.76,17.73,17.74,38300.0,12.9309,12.9528,12.9309,12.9382,38300.0
2005-08-09 12:00:00,17.74,17.75,17.73,17.73,48200.0,12.9382,12.9455,12.9309,12.9309,48200.0
2005-08-09 12:05:00,17.74,17.75,17.73,17.74,20400.0,12.9382,12.9455,12.9309,12.9382,20400.0
2005-08-09 12:10:00,17.73,17.75,17.73,17.74,27700.0,12.9309,12.9455,12.9309,12.9382,27700.0
2005-08-09 12:15:00,17.74,17.75,17.74,17.75,150400.0,12.9382,12.9455,12.9382,12.9455,150400.0
2005-08-09 12:20:00,17.75,17.75,17.72,17.73,125300.0,12.9455,12.9455,12.9236,12.9309,125300.0
2005-08-09 12:25:00,17.73,17.73,17.72,17.72,73500.0,12.9309,12.9309,12.9236,12.9236,73500.0
2005-08-09 12:30:00,17.73,17.73,17.72,17.73,45900.0,12.9309,12.9309,12.9236,12.9309,45900.0
2005-08-09 12:35:00,17.72,17.75,17.72,17.74,103600.0,12.9236,12.9455,12.9236,12.9382,103600.0
2005-08-09 12:40:00,17.75,17.76,17.74,17.74,37300.0,12.9455,12.9528,12.9382,12.9382,37300.0
2005-08-09 12:45:00,17.74,17.74,17.73,17.74,31300.0,12.9382,12.9382,12.9309,12.9382,31300.0
2005-08-09 12:50:00,17.73,17.75,17.73,17.75,34200.0,12.9309,12.9455,12.9309,12.9455,34200.0
2005-08-09 12:55:00,17.74,17.75,17.72,17.72,83800.0,12.9382,12.9455,12.9236,12.9236,83800.0
2005-08-09 13:00:00,17.73,17.74,17.72,17.72,36700.0,12.9309,12.9382,12.9236,12.9236,36700.0
2005-08-09 13:05:00,17.72,17.72,17.71,17.72,60500.0,12.9236,12.9236,12.9164,12.9236,60500.0
2005-08-09 13:10:00,17.71,17.71,17.68,17.7,201000.0,12.9164,12.9164,12.8945,12.9091,201000.0
2005-08-09 13:15:00,17.71,17.73,17.68,17.68,222800.0,12.9164,12.9309,12.8945,12.8945,222800.0
2005-08-09 13:20:00,17.68,17.75,17.66,17.72,488400.0,12.8945,12.9455,12.8799,12.9236,488400.0
2005-08-09 13:25:00,17.73,17.73,17.72,17.72,43400.0,12.9309,12.9309,12.9236,12.9236,43400.0
2005-08-09 13:30:00,17.71,17.74,17.7,17.74,166300.0,12.9164,12.9382,12.9091,12.9382,166300.0
2005-08-09 13:35:00,17.75,17.76,17.74,17.75,71500.0,12.9455,12.9528,12.9382,12.9455,71500.0
2005-08-09 13:40:00,17.75,17.77,17.75,17.76,145900.0,12.9455,12.9601,12.9455,12.9528,145900.0
2005-08-09 13:45:00,17.75,17.76,17.74,17.74,44500.0,12.9455,12.9528,12.9382,12.9382,44500.0
2005-08-09 13:50:00,17.74,17.74,17.73,17.74,47200.0,12.9382,12.9382,12.9309,12.9382,47200.0
2005-08-09 13:55:00,17.74,17.77,17.71,17.77,160000.0,12.9382,12.9601,12.9164,12.9601,160000.0
2005-08-09 14:00:00,17.77,17.77,17.74,17.75,93100.0,12.9601,12.9601,12.9382,12.9455,93100.0
2005-08-09 14:05:00,17.74,17.76,17.73,17.75,142800.0,12.9382,12.9528,12.9309,12.9455,142800.0
2005-08-09 14:10:00,17.75,17.77,17.74,17.75,75300.0,12.9455,12.9601,12.9382,12.9455,75300.0
2005-08-09 14:15:00,17.75,17.8,17.73,17.77,213200.0,12.9455,12.982,12.9309,12.9601,213200.0
2005-08-09 14:20:00,17.78,17.82,17.75,17.79,290000.0,12.9674,12.9966,12.9455,12.9747,290000.0
2005-08-09 14:25:00,17.79,17.89,17.79,17.89,417700.0,12.9747,13.0476,12.9747,13.0476,417700.0
2005-08-09 14:30:00,17.89,17.91,17.84,17.88,291700.0,13.0476,13.0622,13.0112,13.0403,291700.0
2005-08-09 14:35:00,17.88,17.88,17.83,17.83,225800.0,13.0403,13.0403,13.0039,13.0039,225800.0
2005-08-09 14:40:00,17.83,17.85,17.78,17.8,330500.0,13.0039,13.0185,12.9674,12.982,330500.0
2005-08-09 14:45:00,17.8,17.84,17.79,17.79,240600.0,12.982,13.0112,12.9747,12.9747,240600.0
2005-08-09 14:50:00,17.79,17.81,17.78,17.79,141800.0,12.9747,12.9893,12.9674,12.9747,141800.0
2005-08-09 14:55:00,17.79,17.81,17.77,17.77,99300.0,12.9747,12.9893,12.9601,12.9601,99300.0
2005-08-09 15:00:00,17.78,17.78,17.72,17.73,213900.0,12.9674,12.9674,12.9236,12.9309,213900.0
2005-08-09 15:05:00,17.73,17.78,17.72,17.73,192700.0,12.9309,12.9674,12.9236,12.9309,192700.0
2005-08-09 15:10:00,17.73,17.74,17.68,17.69,295500.0,12.9309,12.9382,12.8945,12.9018,295500.0
2005-08-09 15:15:00,17.69,17.73,17.68,17.68,148100.0,12.9018,12.9309,12.8945,12.8945,148100.0
2005-08-09 15:20:00,17.68,17.7,17.67,17.69,114800.0,12.8945,12.9091,12.8872,12.9018,114800.0
2005-08-09 15:25:00,17.69,17.7,17.67,17.69,89500.0,12.9018,12.9091,12.8872,12.9018,89500.0
2005-08-09 15:30:00,17.69,17.71,17.66,17.71,164500.0,12.9018,12.9164,12.8799,12.9164,164500.0
2005-08-09 15:35:00,17.71,17.74,17.71,17.74,101100.0,12.9164,12.9382,12.9164,12.9382,101100.0
2005-08-09 15:40:00,17.73,17.75,17.73,17.74,81100.0,12.9309,12.9455,12.9309,12.9382,81100.0
2005-08-09 15:45:00,17.74,17.78,17.74,17.78,209400.0,12.9382,12.9674,12.9382,12.9674,209400.0
2005-08-09 15:50:00,17.77,17.78,17.75,17.75,302400.0,12.9601,12.9674,12.9455,12.9455,302400.0
2005-08-09 15:55:00,17.75,17.79,17.74,17.78,388400.0,12.9455,12.9747,12.9382,12.9674,388400.0
2005-08-10 09:30:00,17.94,17.95,17.83,17.85,635300.0,13.0841,13.0914,13.0039,13.0185,635300.0
2005-08-10 09:35:00,17.84,17.97,17.84,17.94,889000.0,13.0112,13.106,13.0112,13.0841,889000.0
2005-08-10 09:40:00,17.93,18.0,17.93,17.98,751600.0,13.0768,13.1279,13.0768,13.1133,751600.0
2005-08-10 09:45:00,17.98,18.0,17.96,17.98,292300.0,13.1133,13.1279,13.0987,13.1133,292300.0
2005-08-10 09:50:00,17.98,17.98,17.94,17.96,201100.0,13.1133,13.1133,13.0841,13.0987,201100.0
2005-08-10 09:55:00,17.96,18.03,17.96,18.03,357100.0,13.0987,13.1497,13.0987,13.1497,357100.0
2005-08-10 10:00:00,18.03,18.11,18.0,18.11,534600.0,13.1497,13.2081,13.1279,13.2081,534600.0
2005-08-10 10:05:00,18.11,18.12,17.98,17.98,771400.0,13.2081,13.2154,13.1133,13.1133,771400.0
2005-08-10 10:10:00,17.98,18.04,17.95,18.04,337900.0,13.1133,13.157,13.0914,13.157,337900.0
2005-08-10 10:15:00,18.04,18.06,17.95,17.95,138500.0,13.157,13.1716,13.0914,13.0914,138500.0
2005-08-10 10:20:00,17.95,17.96,17.91,17.95,227300.0,13.0914,13.0987,13.0622,13.0914,227300.0
2005-08-10 10:25:00,17.95,17.98,17.94,17.98,137300.0,13.0914,13.1133,13.0841,13.1133,137300.0
2005-08-10 10:30:00,17.98,18.06,17.98,18.03,320400.0,13.1133,13.1716,13.1133,13.1497,320400.0
2005-08-10 10:35:00,18.03,18.03,17.99,18.0,113700.0,13.1497,13.1497,13.1206,13.1279,113700.0
2005-08-10 10:40:00,18.0,18.03,17.98,17.98,333300.0,13.1279,13.1497,13.1133,13.1133,333300.0
2005-08-10 10:45:00,17.98,18.04,17.97,18.02,148500.0,13.1133,13.157,13.106,13.1424,148500.0
2005-08-10 10:50:00,18.01,18.04,17.99,17.99,199900.0,13.1352,13.157,13.1206,13.1206,199900.0
2005-08-10 10:55:00,18.0,18.03,17.99,18.03,132000.0,13.1279,13.1497,13.1206,13.1497,132000.0
2005-08-10 11:00:00,18.03,18.05,18.01,18.04,107300.0,13.1497,13.1643,13.1352,13.157,107300.0
2005-08-10 11:05:00,18.04,18.05,17.97,18.01,138000.0,13.157,13.1643,13.106,13.1352,138000.0
2005-08-10 11:10:00,18.01,18.02,18.0,18.02,100700.0,13.1352,13.1424,13.1279,13.1424,100700.0
2005-08-10 11:15:00,18.02,18.02,18.0,18.0,52300.0,13.1424,13.1424,13.1279,13.1279,52300.0
2005-08-10 11:20:00,18.0,18.01,18.0,18.0,38800.0,13.1279,13.1352,13.1279,13.1279,38800.0
2005-08-10 11:25:00,18.0,18.01,17.99,18.0,37300.0,13.1279,13.1352,13.1206,13.1279,37300.0
2005-08-10 11:30:00,18.0,18.05,18.0,18.04,107600.0,13.1279,13.1643,13.1279,13.157,107600.0
2005-08-10 11:35:00,18.03,18.06,18.01,18.03,145000.0,13.1497,13.1716,13.1352,13.1497,145000.0
2005-08-10 11:40:00,18.02,18.03,18.01,18.01,76800.0,13.1424,13.1497,13.1352,13.1352,76800.0
2005-08-10 11:45:00,18.01,18.01,17.99,18.01,52100.0,13.1352,13.1352,13.1206,13.1352,52100.0
2005-08-10 11:50:00,18.01,18.03,17.99,18.0,167200.0,13.1352,13.1497,13.1206,13.1279,167200.0
2005-08-10 11:55:00,17.99,18.03,17.99,18.01,80200.0,13.1206,13.1497,13.1206,13.1352,80200.0
2005-08-10 12:00:00,18.02,18.04,17.99,18.01,139100.0,13.1424,13.157,13.1206,13.1352,139100.0
2005-08-10 12:05:00,18.0,18.01,17.99,17.99,79500.0,13.1279,13.1352,13.1206,13.1206,79500.0
2005-08-10 12:10:00,17.99,18.01,17.99,18.0,30100.0,13.1206,13.1352,13.1206,13.1279,30100.0
2005-08-10 12:15:00,18.0,18.01,18.0,18.0,44900.0,13.1279,13.1352,13.1279,13.1279,44900.0
2005-08-10 12:20:00,18.0,18.01,17.97,17.97,90900.0,13.1279,13.1352,13.106,13.106,90900.0
2005-08-10 12:25:00,17.97,18.0,17.96,17.99,157500.0,13.106,13.1279,13.0987,13.1206,157500.0
2005-08-10 12:30:00,17.99,18.01,17.96,18.0,279300.0,13.1206,13.1352,13.0987,13.1279,279300.0
2005-08-10 12:35:00,17.99,18.04,17.96,18.04,381200.0,13.1206,13.157,13.0987,13.157,381200.0
2005-08-10 12:40:00,18.03,18.03,17.96,17.97,177400.0,13.1497,13.1497,13.0987,13.106,177400.0
2005-08-10 12:45:00,17.97,17.99,17.96,17.99,253200.0,13.106,13.1206,13.0987,13.1206,253200.0
2005-08-10 12:50:00,17.98,18.03,17.96,18.01,105700.0,13.1133,13.1497,13.0987,13.1352,105700.0
2005-08-10 12:55:00,18.02,18.02,17.96,17.99,35100.0,13.1424,13.1424,13.0987,13.1206,35100.0
2005-08-10 13:00:00,17.99,18.03,17.98,18.02,179500.0,13.1206,13.1497,13.1133,13.1424,179500.0
2005-08-10 13:05:00,18.02,18.03,18.0,18.0,112100.0,13.1424,13.1497,13.1279,13.1279,112100.0
2005-08-10 13:10:00,18.0,18.01,17.97,17.98,188300.0,13.1279,13.1352,13.106,13.1133,188300.0
2005-08-10 13:15:00,17.98,18.01,17.96,18.0,82000.0,13.1133,13.1352,13.0987,13.1279,82000.0
2005-08-10 13:20:00,18.0,18.01,17.97,17.97,241500.0,13.1279,13.1352,13.106,13.106,241500.0
2005-08-10 13:25:00,17.98,17.98,17.94,17.96,376600.0,13.1133,13.1133,13.0841,13.0987,376600.0
2005-08-10 13:30:00,17.96,17.97,17.95,17.95,48800.0,13.0987,13.106,13.0914,13.0914,48800.0
2005-08-10 13:35:00,17.95,17.96,17.91,17.94,233700.0,13.0914,13.0987,13.0622,13.0841,233700.0
2005-08-10 13:40:00,17.94,17.94,17.91,17.91,89900.0,13.0841,13.0841,13.0622,13.0622,89900.0
2005-08-10 13:45:00,17.91,17.92,17.85,17.87,254700.0,13.0622,13.0695,13.0185,13.033,254700.0
2005-08-10 13:50:00,17.87,17.87,17.83,17.84,271100.0,13.033,13.033,13.0039,13.0112,271100.0
2005-08-10 13:55:00,17.84,17.86,17.79,17.85,202800.0,13.0112,13.0258,12.9747,13.0185,202800.0
2005-08-10 14:00:00,17.84,17.86,17.82,17.83,234200.0,13.0112,13.0258,12.9966,13.0039,234200.0
2005-08-10 14:05:00,17.83,17.83,17.77,17.78,178600.0,13.0039,13.0039,12.9601,12.9674,178600.0
2005-08-10 14:10:00,17.78,17.8,17.76,17.8,250000.0,12.9674,12.982,12.9528,12.982,250000.0
2005-08-10 14:15:00,17.79,17.8,17.75,17.77,248100.0,12.9747,12.982,12.9455,12.9601,248100.0
2005-08-10 14:20:00,17.78,17.82,17.75,17.75,395100.0,12.9674,12.9966,12.9455,12.9455,395100.0
2005-08-10 14:25:00,17.75,17.77,17.73,17.74,235600.0,12.9455,12.9601,12.9309,12.9382,235600.0
2005-08-10 14:30:00,17.74,17.76,17.73,17.75,157700.0,12.9382,12.9528,12.9309,12.9455,157700.0
2005-08-10 14:35:00,17.75,17.75,17.72,17.72,170000.0,12.9455,12.9455,12.9236,12.9236,170000.0
2005-08-10 14:40:00,17.73,17.73,17.67,17.72,411900.0,12.9309,12.9309,12.8872,12.9236,411900.0
2005-08-10 14:45:00,17.73,17.73,17.68,17.68,303500.0,12.9309,12.9309,12.8945,12.8945,303500.0
2005-08-10 14:50:00,17.68,17.68,17.64,17.64,536900.0,12.8945,12.8945,12.8653,12.8653,536900.0
2005-08-10 14:55:00,17.64,17.65,17.6,17.62,660400.0,12.8653,12.8726,12.8361,12.8507,660400.0
2005-08-10 15:00:00,17.62,17.63,17.51,17.52,738800.0,12.8507,12.858,12.7705,12.7778,738800.0
2005-08-10 15:05:00,17.52,17.54,17.47,17.48,801700.0,12.7778,12.7924,12.7413,12.7486,801700.0
2005-08-10 15:10:00,17.48,17.52,17.47,17.48,724400.0,12.7486,12.7778,12.7413,12.7486,724400.0
2005-08-10 15:15:00,17.49,17.5,17.46,17.48,441200.0,12.7559,12.7632,12.734,12.7486,441200.0
2005-08-10 15:20:00,17.49,17.5,17.47,17.48,403900.0,12.7559,12.7632,12.7413,12.7486,403900.0
2005-08-10 15:25:00,17.48,17.5,17.47,17.49,598100.0,12.7486,12.7632,12.7413,12.7559,598100.0
2005-08-10 15:30:00,17.48,17.51,17.48,17.51,293100.0,12.7486,12.7705,12.7486,12.7705,293100.0
2005-08-10 15:35:00,17.51,17.51,17.4,17.44,816900.0,12.7705,12.7705,12.6903,12.7194,816900.0
2005-08-10 15:40:00,17.44,17.45,17.39,17.42,483900.0,12.7194,12.7267,12.683,12.7049,483900.0
2005-08-10 15:45:00,17.42,17.44,17.38,17.43,917600.0,12.7049,12.7194,12.6757,12.7121,917600.0
2005-08-10 15:50:00,17.42,17.44,17.37,17.37,619100.0,12.7049,12.7194,12.6684,12.6684,619100.0
2005-08-10 15:55:00,17.37,17.43,17.36,17.4,1213400.0,12.6684,12.7121,12.6611,12.6903,1213400.0
2005-08-11 09:30:00,17.41,17.41,17.22,17.28,1408500.0,12.6976,12.6976,12.559,12.6027,1408500.0
2005-08-11 09:35:00,17.28,17.38,17.25,17.36,504500.0,12.6027,12.6757,12.5809,12.6611,504500.0
2005-08-11 09:40:00,17.36,17.39,17.3,17.38,668400.0,12.6611,12.683,12.6173,12.6757,668400.0
2005-08-11 09:45:00,17.39,17.46,17.34,17.34,469600.0,12.683,12.734,12.6465,12.6465,469600.0
2005-08-11 09:50:00,17.34,17.38,17.29,17.31,533800.0,12.6465,12.6757,12.61,12.6246,533800.0
2005-08-11 09:55:00,17.3,17.31,17.26,17.28,297100.0,12.6173,12.6246,12.5882,12.6027,297100.0
2005-08-11 10:00:00,17.28,17.35,17.28,17.34,261600.0,12.6027,12.6538,12.6027,12.6465,261600.0
2005-08-11 10:05:00,17.35,17.43,17.32,17.41,450300.0,12.6538,12.7121,12.6319,12.6976,450300.0
2005-08-11 10:10:00,17.41,17.54,17.4,17.51,389700.0,12.6976,12.7924,12.6903,12.7705,389700.0
2005-08-11 10:15:00,17.5,17.55,17.43,17.43,363800.0,12.7632,12.7997,12.7121,12.7121,363800.0
2005-08-11 10:20:00,17.43,17.58,17.41,17.58,313500.0,12.7121,12.8215,12.6976,12.8215,313500.0
2005-08-11 10:25:00,17.58,17.63,17.54,17.62,445100.0,12.8215,12.858,12.7924,12.8507,445100.0
2005-08-11 10:30:00,17.61,17.66,17.6,17.64,437000.0,12.8434,12.8799,12.8361,12.8653,437000.0
2005-08-11 10:35:00,17.64,17.64,17.55,17.55,265700.0,12.8653,12.8653,12.7997,12.7997,265700.0
2005-08-11 10:40:00,17.55,17.55,17.47,17.5,404900.0,12.7997,12.7997,12.7413,12.7632,404900.0
2005-08-11 10:45:00,17.5,17.5,17.49,17.5,63300.0,12.7632,12.7632,12.7559,12.7632,63300.0
2005-08-11 10:50:00,17.5,17.53,17.49,17.52,203300.0,12.7632,12.7851,12.7559,12.7778,203300.0
2005-08-11 10:55:00,17.53,17.57,17.52,17.56,254800.0,12.7851,12.8142,12.7778,12.807,254800.0
2005-08-11 11:00:00,17.57,17.63,17.56,17.62,240100.0,12.8142,12.858,12.807,12.8507,240100.0
2005-08-11 11:05:00,17.63,17.63,17.57,17.59,197600.0,12.858,12.858,12.8142,12.8288,197600.0
2005-08-11 11:10:00,17.59,17.59,17.51,17.53,229200.0,12.8288,12.8288,12.7705,12.7851,229200.0
2005-08-11 11:15:00,17.53,17.53,17.47,17.51,150600.0,12.7851,12.7851,12.7413,12.7705,150600.0
2005-08-11 11:20:00,17.51,17.53,17.5,17.5,99200.0,12.7705,12.7851,12.7632,12.7632,99200.0
2005-08-11 11:25:00,17.5,17.51,17.43,17.45,143900.0,12.7632,12.7705,12.7121,12.7267,143900.0
2005-08-11 11:30:00,17.45,17.47,17.43,17.43,138900.0,12.7267,12.7413,12.7121,12.7121,138900.0
2005-08-11 11:35:00,17.43,17.46,17.41,17.42,212600.0,12.7121,12.734,12.6976,12.7049,212600.0
2005-08-11 11:40:00,17.42,17.42,17.37,17.4,366800.0,12.7049,12.7049,12.6684,12.6903,366800.0
2005-08-11 11:45:00,17.4,17.47,17.39,17.47,157400.0,12.6903,12.7413,12.683,12.7413,157400.0
2005-08-11 11:50:00,17.47,17.53,17.47,17.51,163500.0,12.7413,12.7851,12.7413,12.7705,163500.0
2005-08-11 11:55:00,17.52,17.53,17.51,17.51,120000.0,12.7778,12.7851,12.7705,12.7705,120000.0
2005-08-11 12:00:00,17.51,17.55,17.5,17.55,174000.0,12.7705,12.7997,12.7632,12.7997,174000.0
2005-08-11 12:05:00,17.55,17.57,17.54,17.54,72900.0,12.7997,12.8142,12.7924,12.7924,72900.0
2005-08-11 12:10:00,17.54,17.54,17.49,17.51,86100.0,12.7924,12.7924,12.7559,12.7705,86100.0
2005-08-11 12:15:00,17.51,17.51,17.44,17.46,242600.0,12.7705,12.7705,12.7194,12.734,242600.0
2005-08-11 12:20:00,17.47,17.51,17.46,17.49,132000.0,12.7413,12.7705,12.734,12.7559,132000.0
2005-08-11 12:25:00,17.49,17.51,17.48,17.48,355300.0,12.7559,12.7705,12.7486,12.7486,355300.0
2005-08-11 12:30:00,17.48,17.55,17.48,17.53,174500.0,12.7486,12.7997,12.7486,12.7851,174500.0
2005-08-11 12:35:00,17.52,17.54,17.52,17.54,63600.0,12.7778,12.7924,12.7778,12.7924,63600.0
2005-08-11 12:40:00,17.54,17.56,17.5,17.54,247400.0,12.7924,12.807,12.7632,12.7924,247400.0
2005-08-11 12:45:00,17.54,17.55,17.53,17.53,123700.0,12.7924,12.7997,12.7851,12.7851,123700.0
2005-08-11 12:50:00,17.53,17.54,17.51,17.53,79800.0,12.7851,12.7924,12.7705,12.7851,79800.0
2005-08-11 12:55:00,17.54,17.56,17.53,17.56,84400.0,12.7924,12.807,12.7851,12.807,84400.0
2005-08-11 13:00:00,17.55,17.61,17.55,17.6,211700.0,12.7997,12.8434,12.7997,12.8361,211700.0
2005-08-11 13:05:00,17.6,17.63,17.59,17.62,155200.0,12.8361,12.858,12.8288,12.8507,155200.0
2005-08-11 13:10:00,17.61,17.62,17.59,17.62,120900.0,12.8434,12.8507,12.8288,12.8507,120900.0
2005-08-11 13:15:00,17.62,17.63,17.57,17.57,118500.0,12.8507,12.858,12.8142,12.8142,118500.0
2005-08-11 13:20:00,17.57,17.64,17.57,17.6,244400.0,12.8142,12.8653,12.8142,12.8361,244400.0
2005-08-11 13:25:00,17.6,17.61,17.59,17.6,60800.0,12.8361,12.8434,12.8288,12.8361,60800.0
2005-08-11 13:30:00,17.6,17.63,17.58,17.62,169700.0,12.8361,12.858,12.8215,12.8507,169700.0
2005-08-11 13:35:00,17.62,17.63,17.6,17.62,293300.0,12.8507,12.858,12.8361,12.8507,293300.0
2005-08-11 13:40:00,17.62,17.63,17.61,17.63,151300.0,12.8507,12.858,12.8434,12.858,151300.0
2005-08-11 13:45:00,17.63,17.64,17.57,17.6,367900.0,12.858,12.8653,12.8142,12.8361,367900.0
2005-08-11 13:50:00,17.61,17.63,17.6,17.63,64600.0,12.8434,12.858,12.8361,12.858,64600.0
2005-08-11 13:55:00,17.62,17.62,17.61,17.61,68300.0,12.8507,12.8507,12.8434,12.8434,68300.0
2005-08-11 14:00:00,17.61,17.62,17.6,17.6,152600.0,12.8434,12.8507,12.8361,12.8361,152600.0
2005-08-11 14:05:00,17.6,17.61,17.59,17.6,178000.0,12.8361,12.8434,12.8288,12.8361,178000.0
2005-08-11 14:10:00,17.59,17.6,17.57,17.58,198500.0,12.8288,12.8361,12.8142,12.8215,198500.0
2005-08-11 14:15:00,17.58,17.61,17.57,17.61,120700.0,12.8215,12.8434,12.8142,12.8434,120700.0
2005-08-11 14:20:00,17.61,17.62,17.59,17.62,175100.0,12.8434,12.8507,12.8288,12.8507,175100.0
2005-08-11 14:25:00,17.62,17.64,17.6,17.6,95300.0,12.8507,12.8653,12.8361,12.8361,95300.0
2005-08-11 14:30:00,17.6,17.64,17.6,17.62,162200.0,12.8361,12.8653,12.8361,12.8507,162200.0
2005-08-11 14:35:00,17.62,17.63,17.6,17.61,92700.0,12.8507,12.858,12.8361,12.8434,92700.0
2005-08-11 14:40:00,17.61,17.63,17.6,17.62,71800.0,12.8434,12.858,12.8361,12.8507,71800.0
2005-08-11 14:45:00,17.62,17.65,17.62,17.63,135100.0,12.8507,12.8726,12.8507,12.858,135100.0
2005-08-11 14:50:00,17.64,17.67,17.63,17.66,233000.0,12.8653,12.8872,12.858,12.8799,233000.0
2005-08-11 14:55:00,17.67,17.67,17.62,17.66,216800.0,12.8872,12.8872,12.8507,12.8799,216800.0
2005-08-11 15:00:00,17.66,17.67,17.63,17.65,134200.0,12.8799,12.8872,12.858,12.8726,134200.0
2005-08-11 15:05:00,17.65,17.68,17.64,17.66,399800.0,12.8726,12.8945,12.8653,12.8799,399800.0
2005-08-11 15:10:00,17.67,17.74,17.64,17.73,355600.0,12.8872,12.9382,12.8653,12.9309,355600.0
2005-08-11 15:15:00,17.74,17.76,17.72,17.75,444200.0,12.9382,12.9528,12.9236,12.9455,444200.0
2005-08-11 15:20:00,17.76,17.76,17.68,17.73,301400.0,12.9528,12.9528,12.8945,12.9309,301400.0
2005-08-11 15:25:00,17.73,17.78,17.72,17.77,455600.0,12.9309,12.9674,12.9236,12.9601,455600.0
2005-08-11 15:30:00,17.77,17.79,17.76,17.77,372100.0,12.9601,12.9747,12.9528,12.9601,372100.0
2005-08-11 15:35:00,17.78,17.79,17.74,17.75,607500.0,12.9674,12.9747,12.9382,12.9455,607500.0
2005-08-11 15:40:00,17.76,17.81,17.76,17.8,566400.0,12.9528,12.9893,12.9528,12.982,566400.0
2005-08-11 15:45:00,17.81,17.82,17.8,17.82,383600.0,12.9893,12.9966,12.982,12.9966,383600.0
2005-08-11 15:50:00,17.81,17.82,17.77,17.78,463600.0,12.9893,12.9966,12.9601,12.9674,463600.0
2005-08-11 15:55:00,17.79,17.8,17.76,17.79,1207300.0,12.9747,12.982,12.9528,12.9747,1207300.0
2005-08-12 09:30:00,17.6,17.72,17.59,17.72,572000.0,12.8361,12.9236,12.8288,12.9236,572000.0
2005-08-12 09:35:00,17.71,17.77,17.56,17.57,660900.0,12.9164,12.9601,12.807,12.8142,660900.0
2005-08-12 09:40:00,17.56,17.66,17.55,17.63,381100.0,12.807,12.8799,12.7997,12.858,381100.0
2005-08-12 09:45:00,17.63,17.64,17.58,17.64,358800.0,12.858,12.8653,12.8215,12.8653,358800.0
2005-08-12 09:50:00,17.63,17.68,17.61,17.66,245100.0,12.858,12.8945,12.8434,12.8799,245100.0
2005-08-12 09:55:00,17.66,17.68,17.61,17.63,185200.0,12.8799,12.8945,12.8434,12.858,185200.0
2005-08-12 10:00:00,17.63,17.67,17.6,17.6,189100.0,12.858,12.8872,12.8361,12.8361,189100.0
2005-08-12 10:05:00,17.61,17.61,17.55,17.58,281800.0,12.8434,12.8434,12.7997,12.8215,281800.0
2005-08-12 10:10:00,17.58,17.63,17.56,17.62,182200.0,12.8215,12.858,12.807,12.8507,182200.0
2005-08-12 10:15:00,17.62,17.63,17.59,17.62,113600.0,12.8507,12.858,12.8288,12.8507,113600.0
2005-08-12 10:20:00,17.61,17.66,17.6,17.64,100400.0,12.8434,12.8799,12.8361,12.8653,100400.0
2005-08-12 10:25:00,17.64,17.71,17.64,17.7,328900.0,12.8653,12.9164,12.8653,12.9091,328900.0
2005-08-12 10:30:00,17.7,17.72,17.65,17.66,224800.0,12.9091,12.9236,12.8726,12.8799,224800.0
2005-08-12 10:35:00,17.66,17.66,17.6,17.61,242000.0,12.8799,12.8799,12.8361,12.8434,242000.0
2005-08-12 10:40:00,17.61,17.65,17.59,17.61,245300.0,12.8434,12.8726,12.8288,12.8434,245300.0
2005-08-12 10:45:00,17.61,17.62,17.58,17.59,244700.0,12.8434,12.8507,12.8215,12.8288,244700.0
2005-08-12 10:50:00,17.59,17.6,17.55,17.56,324600.0,12.8288,12.8361,12.7997,12.807,324600.0
2005-08-12 10:55:00,17.55,17.57,17.54,17.56,251700.0,12.7997,12.8142,12.7924,12.807,251700.0
2005-08-12 11:00:00,17.55,17.6,17.55,17.58,205700.0,12.7997,12.8361,12.7997,12.8215,205700.0
2005-08-12 11:05:00,17.57,17.58,17.56,17.56,154100.0,12.8142,12.8215,12.807,12.807,154100.0
2005-08-12 11:10:00,17.56,17.57,17.55,17.56,117800.0,12.807,12.8142,12.7997,12.807,117800.0
2005-08-12 11:15:00,17.55,17.57,17.51,17.53,269800.0,12.7997,12.8142,12.7705,12.7851,269800.0
2005-08-12 11:20:00,17.53,17.53,17.49,17.51,136900.0,12.7851,12.7851,12.7559,12.7705,136900.0
2005-08-12 11:25:00,17.51,17.52,17.49,17.49,709900.0,12.7705,12.7778,12.7559,12.7559,709900.0
2005-08-12 11:30:00,17.49,17.52,17.48,17.52,202100.0,12.7559,12.7778,12.7486,12.7778,202100.0
2005-08-12 11:35:00,17.52,17.54,17.51,17.53,225100.0,12.7778,12.7924,12.7705,12.7851,225100.0
2005-08-12 11:40:00,17.53,17.54,17.48,17.5,140100.0,12.7851,12.7924,12.7486,12.7632,140100.0
2005-08-12 11:45:00,17.5,17.51,17.47,17.48,93700.0,12.7632,12.7705,12.7413,12.7486,93700.0
2005-08-12 11:50:00,17.49,17.49,17.42,17.43,249000.0,12.7559,12.7559,12.7049,12.7121,249000.0
2005-08-12 11:55:00,17.42,17.45,17.41,17.43,304400.0,12.7049,12.7267,12.6976,12.7121,304400.0
2005-08-12 12:00:00,17.43,17.44,17.37,17.38,1155400.0,12.7121,12.7194,12.6684,12.6757,1155400.0
2005-08-12 12:05:00,17.38,17.41,17.38,17.41,245900.0,12.6757,12.6976,12.6757,12.6976,245900.0
2005-08-12 12:10:00,17.4,17.44,17.39,17.43,200000.0,12.6903,12.7194,12.683,12.7121,200000.0
2005-08-12 12:15:00,17.44,17.45,17.43,17.45,93500.0,12.7194,12.7267,12.7121,12.7267,93500.0
2005-08-12 12:20:00,17.45,17.45,17.41,17.41,149900.0,12.7267,12.7267,12.6976,12.6976,149900.0
2005-08-12 12:25:00,17.41,17.41,17.36,17.39,324900.0,12.6976,12.6976,12.6611,12.683,324900.0
2005-08-12 12:30:00,17.39,17.4,17.39,17.4,190300.0,12.683,12.6903,12.683,12.6903,190300.0
2005-08-12 12:35:00,17.39,17.4,17.38,17.39,92500.0,12.683,12.6903,12.6757,12.683,92500.0
2005-08-12 12:40:00,17.38,17.4,17.36,17.4,131500.0,12.6757,12.6903,12.6611,12.6903,131500.0
2005-08-12 12:45:00,17.39,17.44,17.39,17.43,235800.0,12.683,12.7194,12.683,12.7121,235800.0
2005-08-12 12:50:00,17.43,17.43,17.39,17.42,168500.0,12.7121,12.7121,12.683,12.7049,168500.0
2005-08-12 12:55:00,17.42,17.45,17.41,17.44,174500.0,12.7049,12.7267,12.6976,12.7194,174500.0
2005-08-12 13:00:00,17.44,17.44,17.41,17.42,132400.0,12.7194,12.7194,12.6976,12.7049,132400.0
2005-08-12 13:05:00,17.42,17.45,17.42,17.43,100800.0,12.7049,12.7267,12.7049,12.7121,100800.0
2005-08-12 13:10:00,17.44,17.45,17.43,17.43,163500.0,12.7194,12.7267,12.7121,12.7121,163500.0
2005-08-12 13:15:00,17.43,17.49,17.42,17.48,202700.0,12.7121,12.7559,12.7049,12.7486,202700.0
2005-08-12 13:20:00,17.49,17.5,17.46,17.48,226400.0,12.7559,12.7632,12.734,12.7486,226400.0
2005-08-12 13:25:00,17.47,17.48,17.45,17.46,85200.0,12.7413,12.7486,12.7267,12.734,85200.0
2005-08-12 13:30:00,17.45,17.46,17.42,17.44,154400.0,12.7267,12.734,12.7049,12.7194,154400.0
2005-08-12 13:35:00,17.43,17.45,17.43,17.45,83200.0,12.7121,12.7267,12.7121,12.7267,83200.0
2005-08-12 13:40:00,17.44,17.45,17.43,17.45,156900.0,12.7194,12.7267,12.7121,12.7267,156900.0
2005-08-12 13:45:00,17.44,17.46,17.44,17.44,218300.0,12.7194,12.734,12.7194,12.7194,218300.0
2005-08-12 13:50:00,17.43,17.45,17.41,17.45,225200.0,12.7121,12.7267,12.6976,12.7267,225200.0
2005-08-12 13:55:00,17.44,17.44,17.4,17.41,83500.0,12.7194,12.7194,12.6903,12.6976,83500.0
2005-08-12 14:00:00,17.4,17.43,17.38,17.4,322300.0,12.6903,12.7121,12.6757,12.6903,322300.0
2005-08-12 14:05:00,17.41,17.42,17.4,17.42,190200.0,12.6976,12.7049,12.6903,12.7049,190200.0
2005-08-12 14:10:00,17.41,17.42,17.39,17.42,251300.0,12.6976,12.7049,12.683,12.7049,251300.0
2005-08-12 14:15:00,17.42,17.43,17.42,17.42,82600.0,12.7049,12.7121,12.7049,12.7049,82600.0
2005-08-12 14:20:00,17.42,17.45,17.41,17.42,316900.0,12.7049,12.7267,12.6976,12.7049,316900.0
2005-08-12 14:25:00,17.41,17.42,17.39,17.39,202700.0,12.6976,12.7049,12.683,12.683,202700.0
2005-08-12 14:30:00,17.39,17.42,17.39,17.4,397700.0,12.683,12.7049,12.683,12.6903,397700.0
2005-08-12 14:35:00,17.4,17.41,17.37,17.37,162900.0,12.6903,12.6976,12.6684,12.6684,162900.0
2005-08-12 14:40:00,17.37,17.39,17.36,17.39,166200.0,12.6684,12.683,12.6611,12.683,166200.0
2005-08-12 14:45:00,17.39,17.4,17.39,17.39,133600.0,12.683,12.6903,12.683,12.683,133600.0
2005-08-12 14:50:00,17.39,17.4,17.36,17.37,224800.0,12.683,12.6903,12.6611,12.6684,224800.0
2005-08-12 14:55:00,17.37,17.39,17.36,17.38,154200.0,12.6684,12.683,12.6611,12.6757,154200.0
2005-08-12 15:00:00,17.38,17.4,17.38,17.39,213900.0,12.6757,12.6903,12.6757,12.683,213900.0
2005-08-12 15:05:00,17.38,17.39,17.36,17.36,577100.0,12.6757,12.683,12.6611,12.6611,577100.0
2005-08-12 15:10:00,17.37,17.37,17.34,17.35,201800.0,12.6684,12.6684,12.6465,12.6538,201800.0
2005-08-12 15:15:00,17.35,17.36,17.32,17.33,328100.0,12.6538,12.6611,12.6319,12.6392,328100.0
2005-08-12 15:20:00,17.32,17.39,17.31,17.38,623000.0,12.6319,12.683,12.6246,12.6757,623000.0
2005-08-12 15:25:00,17.38,17.43,17.38,17.4,548200.0,12.6757,12.7121,12.6757,12.6903,548200.0
2005-08-12 15:30:00,17.4,17.43,17.38,17.4,361800.0,12.6903,12.7121,12.6757,12.6903,361800.0
2005-08-12 15:35:00,17.4,17.4,17.37,17.39,434100.0,12.6903,12.6903,12.6684,12.683,434100.0
2005-08-12 15:40:00,17.39,17.4,17.38,17.39,169900.0,12.683,12.6903,12.6757,12.683,169900.0
2005-08-12 15:45:00,17.39,17.39,17.34,17.38,444700.0,12.683,12.683,12.6465,12.6757,444700.0
2005-08-12 15:50:00,17.37,17.38,17.35,17.36,674100.0,12.6684,12.6757,12.6538,12.6611,674100.0
2005-08-12 15:55:00,17.36,17.43,17.35,17.43,953700.0,12.6611,12.7121,12.6538,12.7121,953700.0
2005-08-15 09:30:00,17.47,17.59,17.45,17.55,661000.0,12.763,12.8507,12.7484,12.8214,661000.0
2005-08-15 09:35:00,17.56,17.56,17.48,17.49,127600.0,12.8287,12.8287,12.7703,12.7776,127600.0
2005-08-15 09:40:00,17.49,17.5,17.44,17.5,263000.0,12.7776,12.7849,12.7411,12.7849,263000.0
2005-08-15 09:45:00,17.5,17.52,17.47,17.49,166100.0,12.7849,12.7995,12.763,12.7776,166100.0
2005-08-15 09:50:00,17.49,17.49,17.44,17.45,127200.0,12.7776,12.7776,12.7411,12.7484,127200.0
2005-08-15 09:55:00,17.45,17.59,17.44,17.56,303100.0,12.7484,12.8507,12.7411,12.8287,303100.0
2005-08-15 10:00:00,17.55,17.55,17.51,17.52,156500.0,12.8214,12.8214,12.7922,12.7995,156500.0
2005-08-15 10:05:00,17.52,17.56,17.46,17.48,178300.0,12.7995,12.8287,12.7557,12.7703,178300.0
2005-08-15 10:10:00,17.48,17.48,17.43,17.44,202300.0,12.7703,12.7703,12.7338,12.7411,202300.0
2005-08-15 10:15:00,17.44,17.45,17.37,17.44,246800.0,12.7411,12.7484,12.6899,12.7411,246800.0
2005-08-15 10:20:00,17.45,17.48,17.43,17.44,269000.0,12.7484,12.7703,12.7338,12.7411,269000.0
2005-08-15 10:25:00,17.44,17.46,17.4,17.44,142300.0,12.7411,12.7557,12.7118,12.7411,142300.0
2005-08-15 10:30:00,17.44,17.47,17.44,17.45,125200.0,12.7411,12.763,12.7411,12.7484,125200.0
2005-08-15 10:35:00,17.44,17.55,17.44,17.55,198900.0,12.7411,12.8214,12.7411,12.8214,198900.0
2005-08-15 10:40:00,17.54,17.55,17.53,17.54,119000.0,12.8141,12.8214,12.8068,12.8141,119000.0
2005-08-15 10:45:00,17.54,17.55,17.53,17.54,221100.0,12.8141,12.8214,12.8068,12.8141,221100.0
2005-08-15 10:50:00,17.54,17.58,17.54,17.56,158800.0,12.8141,12.8433,12.8141,12.8287,158800.0
2005-08-15 10:55:00,17.56,17.6,17.53,17.59,137900.0,12.8287,12.858,12.8068,12.8507,137900.0
2005-08-15 11:00:00,17.6,17.62,17.57,17.57,208500.0,12.858,12.8726,12.836,12.836,208500.0
2005-08-15 11:05:00,17.57,17.6,17.56,17.59,91700.0,12.836,12.858,12.8287,12.8507,91700.0
2005-08-15 11:10:00,17.59,17.6,17.57,17.58,66400.0,12.8507,12.858,12.836,12.8433,66400.0
2005-08-15 11:15:00,17.57,17.58,17.54,17.55,156000.0,12.836,12.8433,12.8141,12.8214,156000.0
2005-08-15 11:20:00,17.56,17.59,17.55,17.56,100400.0,12.8287,12.8507,12.8214,12.8287,100400.0
2005-08-15 11:25:00,17.56,17.57,17.53,17.54,69600.0,12.8287,12.836,12.8068,12.8141,69600.0
2005-08-15 11:30:00,17.54,17.55,17.51,17.51,102300.0,12.8141,12.8214,12.7922,12.7922,102300.0
2005-08-15 11:35:00,17.5,17.52,17.44,17.47,238100.0,12.7849,12.7995,12.7411,12.763,238100.0
2005-08-15 11:40:00,17.46,17.49,17.46,17.48,102100.0,12.7557,12.7776,12.7557,12.7703,102100.0
2005-08-15 11:45:00,17.48,17.53,17.47,17.53,121400.0,12.7703,12.8068,12.763,12.8068,121400.0
2005-08-15 11:50:00,17.52,17.53,17.51,17.51,41300.0,12.7995,12.8068,12.7922,12.7922,41300.0
2005-08-15 11:55:00,17.51,17.52,17.48,17.49,70500.0,12.7922,12.7995,12.7703,12.7776,70500.0
2005-08-15 12:00:00,17.49,17.53,17.49,17.52,79300.0,12.7776,12.8068,12.7776,12.7995,79300.0
2005-08-15 12:05:00,17.53,17.56,17.53,17.54,81900.0,12.8068,12.8287,12.8068,12.8141,81900.0
2005-08-15 12:10:00,17.55,17.57,17.54,17.55,98300.0,12.8214,12.836,12.8141,12.8214,98300.0
2005-08-15 12:15:00,17.56,17.62,17.56,17.59,265600.0,12.8287,12.8726,12.8287,12.8507,265600.0
2005-08-15 12:20:00,17.6,17.62,17.59,17.62,279700.0,12.858,12.8726,12.8507,12.8726,279700.0
2005-08-15 12:25:00,17.62,17.67,17.61,17.63,286300.0,12.8726,12.9091,12.8653,12.8799,286300.0
2005-08-15 12:30:00,17.62,17.68,17.62,17.66,115100.0,12.8726,12.9164,12.8726,12.9018,115100.0
2005-08-15 12:35:00,17.66,17.68,17.64,17.64,141200.0,12.9018,12.9164,12.8872,12.8872,141200.0
2005-08-15 12:40:00,17.63,17.66,17.61,17.62,105500.0,12.8799,12.9018,12.8653,12.8726,105500.0
2005-08-15 12:45:00,17.62,17.62,17.6,17.61,55300.0,12.8726,12.8726,12.858,12.8653,55300.0
2005-08-15 12:50:00,17.6,17.63,17.59,17.6,240800.0,12.858,12.8799,12.8507,12.858,240800.0
2005-08-15 12:55:00,17.6,17.62,17.59,17.61,110500.0,12.858,12.8726,12.8507,12.8653,110500.0
2005-08-15 13:00:00,17.61,17.63,17.59,17.63,131500.0,12.8653,12.8799,12.8507,12.8799,131500.0
2005-08-15 13:05:00,17.63,17.65,17.62,17.65,100700.0,12.8799,12.8945,12.8726,12.8945,100700.0
2005-08-15 13:10:00,17.64,17.66,17.64,17.66,93800.0,12.8872,12.9018,12.8872,12.9018,93800.0
2005-08-15 13:15:00,17.65,17.68,17.65,17.66,142100.0,12.8945,12.9164,12.8945,12.9018,142100.0
2005-08-15 13:20:00,17.67,17.7,17.66,17.69,171600.0,12.9091,12.931,12.9018,12.9237,171600.0
2005-08-15 13:25:00,17.69,17.7,17.67,17.69,88900.0,12.9237,12.931,12.9091,12.9237,88900.0
2005-08-15 13:30:00,17.68,17.7,17.68,17.69,64900.0,12.9164,12.931,12.9164,12.9237,64900.0
2005-08-15 13:35:00,17.69,17.7,17.68,17.69,31900.0,12.9237,12.931,12.9164,12.9237,31900.0
2005-08-15 13:40:00,17.68,17.69,17.66,17.67,119200.0,12.9164,12.9237,12.9018,12.9091,119200.0
2005-08-15 13:45:00,17.67,17.72,17.66,17.72,166000.0,12.9091,12.9456,12.9018,12.9456,166000.0
2005-08-15 13:50:00,17.72,17.75,17.7,17.71,275300.0,12.9456,12.9675,12.931,12.9383,275300.0
2005-08-15 13:55:00,17.71,17.73,17.67,17.67,160000.0,12.9383,12.9529,12.9091,12.9091,160000.0
2005-08-15 14:00:00,17.68,17.7,17.66,17.7,170700.0,12.9164,12.931,12.9018,12.931,170700.0
2005-08-15 14:05:00,17.71,17.72,17.69,17.69,112200.0,12.9383,12.9456,12.9237,12.9237,112200.0
2005-08-15 14:10:00,17.69,17.7,17.67,17.69,100800.0,12.9237,12.931,12.9091,12.9237,100800.0
2005-08-15 14:15:00,17.69,17.69,17.66,17.66,81800.0,12.9237,12.9237,12.9018,12.9018,81800.0
2005-08-15 14:20:00,17.66,17.67,17.65,17.67,128400.0,12.9018,12.9091,12.8945,12.9091,128400.0
2005-08-15 14:25:00,17.67,17.71,17.66,17.71,196200.0,12.9091,12.9383,12.9018,12.9383,196200.0
2005-08-15 14:30:00,17.7,17.74,17.69,17.73,363700.0,12.931,12.9602,12.9237,12.9529,363700.0
2005-08-15 14:35:00,17.73,17.74,17.71,17.73,230500.0,12.9529,12.9602,12.9383,12.9529,230500.0
2005-08-15 14:40:00,17.72,17.74,17.7,17.71,436700.0,12.9456,12.9602,12.931,12.9383,436700.0
2005-08-15 14:45:00,17.71,17.74,17.7,17.74,157200.0,12.9383,12.9602,12.931,12.9602,157200.0
2005-08-15 14:50:00,17.74,17.76,17.73,17.75,319300.0,12.9602,12.9748,12.9529,12.9675,319300.0
2005-08-15 14:55:00,17.76,17.76,17.73,17.76,281800.0,12.9748,12.9748,12.9529,12.9748,281800.0
2005-08-15 15:00:00,17.76,17.77,17.73,17.74,307300.0,12.9748,12.9822,12.9529,12.9602,307300.0
2005-08-15 15:05:00,17.74,17.77,17.72,17.75,142600.0,12.9602,12.9822,12.9456,12.9675,142600.0
2005-08-15 15:10:00,17.75,17.76,17.73,17.74,150700.0,12.9675,12.9748,12.9529,12.9602,150700.0
2005-08-15 15:15:00,17.73,17.76,17.7,17.76,410400.0,12.9529,12.9748,12.931,12.9748,410400.0
2005-08-15 15:20:00,17.75,17.78,17.75,17.76,277200.0,12.9675,12.9895,12.9675,12.9748,277200.0
2005-08-15 15:25:00,17.76,17.79,17.74,17.79,522900.0,12.9748,12.9968,12.9602,12.9968,522900.0
2005-08-15 15:30:00,17.78,17.79,17.74,17.75,294200.0,12.9895,12.9968,12.9602,12.9675,294200.0
2005-08-15 15:35:00,17.74,17.75,17.73,17.74,225300.0,12.9602,12.9675,12.9529,12.9602,225300.0
2005-08-15 15:40:00,17.74,17.76,17.74,17.74,177500.0,12.9602,12.9748,12.9602,12.9602,177500.0
2005-08-15 15:45:00,17.74,17.76,17.73,17.73,385700.0,12.9602,12.9748,12.9529,12.9529,385700.0
2005-08-15 15:50:00,17.73,17.73,17.67,17.68,710100.0,12.9529,12.9529,12.9091,12.9164,710100.0
2005-08-15 15:55:00,17.68,17.68,17.59,17.62,684500.0,12.9164,12.9164,12.8507,12.8726,684500.0
2005-08-16 09:30:00,17.38,17.41,17.19,17.32,1454600.0,12.6972,12.7192,12.5584,12.6534,1454600.0
2005-08-16 09:35:00,17.32,17.41,17.22,17.22,905600.0,12.6534,12.7192,12.5803,12.5803,905600.0
2005-08-16 09:40:00,17.23,17.36,17.21,17.33,418600.0,12.5876,12.6826,12.573,12.6607,418600.0
2005-08-16 09:45:00,17.32,17.45,17.29,17.38,517700.0,12.6534,12.7484,12.6315,12.6972,517700.0
2005-08-16 09:50:00,17.38,17.42,17.33,17.39,433400.0,12.6972,12.7265,12.6607,12.7045,433400.0
2005-08-16 09:55:00,17.39,17.4,17.35,17.36,272400.0,12.7045,12.7118,12.6753,12.6826,272400.0
2005-08-16 10:00:00,17.36,17.39,17.36,17.38,161100.0,12.6826,12.7045,12.6826,12.6972,161100.0
2005-08-16 10:05:00,17.37,17.4,17.37,17.39,153800.0,12.6899,12.7118,12.6899,12.7045,153800.0
2005-08-16 10:10:00,17.4,17.4,17.31,17.36,307000.0,12.7118,12.7118,12.6461,12.6826,307000.0
2005-08-16 10:15:00,17.35,17.37,17.35,17.36,263900.0,12.6753,12.6899,12.6753,12.6826,263900.0
2005-08-16 10:20:00,17.35,17.36,17.33,17.36,115600.0,12.6753,12.6826,12.6607,12.6826,115600.0
2005-08-16 10:25:00,17.35,17.38,17.34,17.38,177400.0,12.6753,12.6972,12.668,12.6972,177400.0
2005-08-16 10:30:00,17.38,17.38,17.31,17.32,198900.0,12.6972,12.6972,12.6461,12.6534,198900.0
2005-08-16 10:35:00,17.31,17.34,17.29,17.31,266100.0,12.6461,12.668,12.6315,12.6461,266100.0
2005-08-16 10:40:00,17.31,17.31,17.26,17.28,284600.0,12.6461,12.6461,12.6096,12.6242,284600.0
2005-08-16 10:45:00,17.29,17.29,17.19,17.19,609700.0,12.6315,12.6315,12.5584,12.5584,609700.0
2005-08-16 10:50:00,17.19,17.26,17.16,17.24,675300.0,12.5584,12.6096,12.5365,12.595,675300.0
2005-08-16 10:55:00,17.24,17.25,17.17,17.22,316600.0,12.595,12.6023,12.5438,12.5803,316600.0
2005-08-16 11:00:00,17.22,17.25,17.2,17.25,327100.0,12.5803,12.6023,12.5657,12.6023,327100.0
2005-08-16 11:05:00,17.25,17.29,17.24,17.29,483600.0,12.6023,12.6315,12.595,12.6315,483600.0
2005-08-16 11:10:00,17.29,17.31,17.25,17.28,225600.0,12.6315,12.6461,12.6023,12.6242,225600.0
2005-08-16 11:15:00,17.29,17.33,17.27,17.29,578000.0,12.6315,12.6607,12.6169,12.6315,578000.0
2005-08-16 11:20:00,17.29,17.31,17.27,17.31,156500.0,12.6315,12.6461,12.6169,12.6461,156500.0
2005-08-16 11:25:00,17.3,17.33,17.29,17.32,204900.0,12.6388,12.6607,12.6315,12.6534,204900.0
2005-08-16 11:30:00,17.32,17.33,17.28,17.28,193700.0,12.6534,12.6607,12.6242,12.6242,193700.0
2005-08-16 11:35:00,17.28,17.33,17.27,17.33,155000.0,12.6242,12.6607,12.6169,12.6607,155000.0
2005-08-16 11:40:00,17.32,17.35,17.26,17.33,524400.0,12.6534,12.6753,12.6096,12.6607,524400.0
2005-08-16 11:45:00,17.33,17.34,17.29,17.29,72900.0,12.6607,12.668,12.6315,12.6315,72900.0
2005-08-16 11:50:00,17.29,17.3,17.27,17.28,151200.0,12.6315,12.6388,12.6169,12.6242,151200.0
2005-08-16 11:55:00,17.28,17.29,17.22,17.25,258300.0,12.6242,12.6315,12.5803,12.6023,258300.0
2005-08-16 12:00:00,17.25,17.26,17.21,17.24,146100.0,12.6023,12.6096,12.573,12.595,146100.0
2005-08-16 12:05:00,17.24,17.27,17.22,17.27,143200.0,12.595,12.6169,12.5803,12.6169,143200.0
2005-08-16 12:10:00,17.27,17.3,17.27,17.3,88000.0,12.6169,12.6388,12.6169,12.6388,88000.0
2005-08-16 12:15:00,17.3,17.3,17.27,17.3,194900.0,12.6388,12.6388,12.6169,12.6388,194900.0
2005-08-16 12:20:00,17.29,17.29,17.26,17.27,91800.0,12.6315,12.6315,12.6096,12.6169,91800.0
2005-08-16 12:25:00,17.27,17.3,17.26,17.3,144700.0,12.6169,12.6388,12.6096,12.6388,144700.0
2005-08-16 12:30:00,17.3,17.33,17.27,17.3,406900.0,12.6388,12.6607,12.6169,12.6388,406900.0
2005-08-16 12:35:00,17.3,17.3,17.27,17.27,54500.0,12.6388,12.6388,12.6169,12.6169,54500.0
2005-08-16 12:40:00,17.27,17.29,17.26,17.28,39900.0,12.6169,12.6315,12.6096,12.6242,39900.0
2005-08-16 12:45:00,17.28,17.28,17.26,17.27,45900.0,12.6242,12.6242,12.6096,12.6169,45900.0
2005-08-16 12:50:00,17.27,17.27,17.25,17.27,39500.0,12.6169,12.6169,12.6023,12.6169,39500.0
2005-08-16 12:55:00,17.27,17.29,17.27,17.29,62000.0,12.6169,12.6315,12.6169,12.6315,62000.0
2005-08-16 13:00:00,17.29,17.29,17.27,17.29,87600.0,12.6315,12.6315,12.6169,12.6315,87600.0
2005-08-16 13:05:00,17.29,17.3,17.28,17.29,116600.0,12.6315,12.6388,12.6242,12.6315,116600.0
2005-08-16 13:10:00,17.28,17.29,17.27,17.28,99500.0,12.6242,12.6315,12.6169,12.6242,99500.0
2005-08-16 13:15:00,17.28,17.29,17.27,17.28,50100.0,12.6242,12.6315,12.6169,12.6242,50100.0
2005-08-16 13:20:00,17.27,17.3,17.27,17.29,117900.0,12.6169,12.6388,12.6169,12.6315,117900.0
2005-08-16 13:25:00,17.3,17.3,17.26,17.26,193900.0,12.6388,12.6388,12.6096,12.6096,193900.0
2005-08-16 13:30:00,17.27,17.27,17.23,17.26,203700.0,12.6169,12.6169,12.5876,12.6096,203700.0
2005-08-16 13:35:00,17.27,17.28,17.24,17.27,127900.0,12.6169,12.6242,12.595,12.6169,127900.0
2005-08-16 13:40:00,17.27,17.27,17.24,17.27,104600.0,12.6169,12.6169,12.595,12.6169,104600.0
2005-08-16 13:45:00,17.27,17.27,17.25,17.25,82000.0,12.6169,12.6169,12.6023,12.6023,82000.0
2005-08-16 13:50:00,17.25,17.26,17.22,17.25,274500.0,12.6023,12.6096,12.5803,12.6023,274500.0
2005-08-16 13:55:00,17.25,17.26,17.23,17.23,146600.0,12.6023,12.6096,12.5876,12.5876,146600.0
2005-08-16 14:00:00,17.23,17.27,17.23,17.25,407700.0,12.5876,12.6169,12.5876,12.6023,407700.0
2005-08-16 14:05:00,17.25,17.27,17.24,17.24,238200.0,12.6023,12.6169,12.595,12.595,238200.0
2005-08-16 14:10:00,17.24,17.24,17.21,17.21,191500.0,12.595,12.595,12.573,12.573,191500.0
2005-08-16 14:15:00,17.21,17.22,17.19,17.2,259200.0,12.573,12.5803,12.5584,12.5657,259200.0
2005-08-16 14:20:00,17.2,17.28,17.18,17.22,562600.0,12.5657,12.6242,12.5511,12.5803,562600.0
2005-08-16 14:25:00,17.23,17.26,17.21,17.24,421000.0,12.5876,12.6096,12.573,12.595,421000.0
2005-08-16 14:30:00,17.24,17.24,17.22,17.22,139200.0,12.595,12.595,12.5803,12.5803,139200.0
2005-08-16 14:35:00,17.22,17.24,17.22,17.24,78400.0,12.5803,12.595,12.5803,12.595,78400.0
2005-08-16 14:40:00,17.24,17.26,17.23,17.25,156600.0,12.595,12.6096,12.5876,12.6023,156600.0
2005-08-16 14:45:00,17.25,17.28,17.24,17.26,252200.0,12.6023,12.6242,12.595,12.6096,252200.0
2005-08-16 14:50:00,17.27,17.27,17.25,17.26,125600.0,12.6169,12.6169,12.6023,12.6096,125600.0
2005-08-16 14:55:00,17.26,17.28,17.26,17.26,403200.0,12.6096,12.6242,12.6096,12.6096,403200.0
2005-08-16 15:00:00,17.26,17.28,17.24,17.27,359000.0,12.6096,12.6242,12.595,12.6169,359000.0
2005-08-16 15:05:00,17.27,17.28,17.24,17.26,182700.0,12.6169,12.6242,12.595,12.6096,182700.0
2005-08-16 15:10:00,17.26,17.28,17.24,17.28,301100.0,12.6096,12.6242,12.595,12.6242,301100.0
2005-08-16 15:15:00,17.28,17.28,17.25,17.25,231300.0,12.6242,12.6242,12.6023,12.6023,231300.0
2005-08-16 15:20:00,17.25,17.3,17.19,17.2,401000.0,12.6023,12.6388,12.5584,12.5657,401000.0
2005-08-16 15:25:00,17.2,17.22,17.19,17.19,234000.0,12.5657,12.5803,12.5584,12.5584,234000.0
2005-08-16 15:30:00,17.19,17.2,17.16,17.19,326100.0,12.5584,12.5657,12.5365,12.5584,326100.0
2005-08-16 15:35:00,17.18,17.19,17.16,17.17,267100.0,12.5511,12.5584,12.5365,12.5438,267100.0
2005-08-16 15:40:00,17.17,17.18,17.13,17.17,720600.0,12.5438,12.5511,12.5146,12.5438,720600.0
2005-08-16 15:45:00,17.16,17.2,17.15,17.2,469800.0,12.5365,12.5657,12.5292,12.5657,469800.0
2005-08-16 15:50:00,17.2,17.24,17.19,17.21,659400.0,12.5657,12.595,12.5584,12.573,659400.0
2005-08-16 15:55:00,17.21,17.23,17.15,17.15,792300.0,12.573,12.5876,12.5292,12.5292,792300.0
2005-08-17 09:30:00,17.89,18.1,17.89,18.08,3942200.0,13.0698,13.2232,13.0698,13.2086,3942200.0
2005-08-17 09:35:00,18.08,18.24,18.06,18.16,3025600.0,13.2086,13.3255,13.194,13.2671,3025600.0
2005-08-17 09:40:00,18.15,18.16,18.05,18.1,2372000.0,13.2598,13.2671,13.1867,13.2232,2372000.0
2005-08-17 09:45:00,18.1,18.15,18.04,18.11,1480600.0,13.2232,13.2598,13.1794,13.2305,1480600.0
2005-08-17 09:50:00,18.1,18.24,18.1,18.21,1965500.0,13.2232,13.3255,13.2232,13.3036,1965500.0
2005-08-17 09:55:00,18.21,18.22,18.06,18.1,1100700.0,13.3036,13.3109,13.194,13.2232,1100700.0
2005-08-17 10:00:00,18.1,18.12,18.06,18.07,994700.0,13.2232,13.2379,13.194,13.2013,994700.0
2005-08-17 10:05:00,18.08,18.11,17.99,18.02,1219100.0,13.2086,13.2305,13.1429,13.1648,1219100.0
2005-08-17 10:10:00,18.02,18.04,17.95,17.97,1324600.0,13.1648,13.1794,13.1137,13.1283,1324600.0
2005-08-17 10:15:00,17.97,18.1,17.96,18.06,938900.0,13.1283,13.2232,13.121,13.194,938900.0
2005-08-17 10:20:00,18.06,18.1,18.0,18.1,612200.0,13.194,13.2232,13.1502,13.2232,612200.0
2005-08-17 10:25:00,18.1,18.1,18.03,18.08,650700.0,13.2232,13.2232,13.1721,13.2086,650700.0
2005-08-17 10:30:00,18.0,18.08,17.99,18.08,997200.0,13.1502,13.2086,13.1429,13.2086,997200.0
2005-08-17 10:35:00,18.08,18.15,18.0,18.08,1115200.0,13.2086,13.2598,13.1502,13.2086,1115200.0
2005-08-17 10:40:00,18.08,18.18,18.08,18.13,796800.0,13.2086,13.2817,13.2086,13.2452,796800.0
2005-08-17 10:45:00,18.13,18.18,18.12,18.16,768000.0,13.2452,13.2817,13.2379,13.2671,768000.0
2005-08-17 10:50:00,18.16,18.16,18.12,18.15,768000.0,13.2671,13.2671,13.2379,13.2598,768000.0
2005-08-17 10:55:00,18.15,18.16,18.11,18.14,413400.0,13.2598,13.2671,13.2305,13.2525,413400.0
2005-08-17 11:00:00,18.15,18.18,18.14,18.16,305500.0,13.2598,13.2817,13.2525,13.2671,305500.0
2005-08-17 11:05:00,18.15,18.16,18.08,18.08,407200.0,13.2598,13.2671,13.2086,13.2086,407200.0
2005-08-17 11:10:00,18.08,18.16,18.08,18.14,412800.0,13.2086,13.2671,13.2086,13.2525,412800.0
2005-08-17 11:15:00,18.15,18.17,18.14,18.15,502700.0,13.2598,13.2744,13.2525,13.2598,502700.0
2005-08-17 11:20:00,18.15,18.2,18.15,18.18,479400.0,13.2598,13.2963,13.2598,13.2817,479400.0
2005-08-17 11:25:00,18.2,18.2,18.15,18.15,232100.0,13.2963,13.2963,13.2598,13.2598,232100.0
2005-08-17 11:30:00,18.15,18.2,18.14,18.18,409800.0,13.2598,13.2963,13.2525,13.2817,409800.0
2005-08-17 11:35:00,18.18,18.19,18.18,18.18,113100.0,13.2817,13.289,13.2817,13.2817,113100.0
2005-08-17 11:40:00,18.18,18.18,18.14,18.17,275700.0,13.2817,13.2817,13.2525,13.2744,275700.0
2005-08-17 11:45:00,18.16,18.18,18.16,18.18,127400.0,13.2671,13.2817,13.2671,13.2817,127400.0
2005-08-17 11:50:00,18.18,18.21,18.17,18.2,409700.0,13.2817,13.3036,13.2744,13.2963,409700.0
2005-08-17 11:55:00,18.2,18.22,18.19,18.21,279300.0,13.2963,13.3109,13.289,13.3036,279300.0
2005-08-17 12:00:00,18.2,18.25,18.2,18.24,617400.0,13.2963,13.3328,13.2963,13.3255,617400.0
2005-08-17 12:05:00,18.24,18.25,18.22,18.25,502700.0,13.3255,13.3328,13.3109,13.3328,502700.0
2005-08-17 12:10:00,18.24,18.31,18.24,18.29,979500.0,13.3255,13.3767,13.3255,13.362,979500.0
2005-08-17 12:15:00,18.29,18.34,18.27,18.34,575100.0,13.362,13.3986,13.3474,13.3986,575100.0
2005-08-17 12:20:00,18.34,18.35,18.29,18.33,707500.0,13.3986,13.4059,13.362,13.3913,707500.0
2005-08-17 12:25:00,18.32,18.35,18.28,18.28,565700.0,13.384,13.4059,13.3547,13.3547,565700.0
2005-08-17 12:30:00,18.29,18.34,18.28,18.33,530200.0,13.362,13.3986,13.3547,13.3913,530200.0
2005-08-17 12:35:00,18.33,18.34,18.3,18.31,181500.0,13.3913,13.3986,13.3694,13.3767,181500.0
2005-08-17 12:40:00,18.31,18.34,18.3,18.33,368000.0,13.3767,13.3986,13.3694,13.3913,368000.0
2005-08-17 12:45:00,18.33,18.34,18.3,18.32,188800.0,13.3913,13.3986,13.3694,13.384,188800.0
2005-08-17 12:50:00,18.31,18.34,18.31,18.34,156800.0,13.3767,13.3986,13.3767,13.3986,156800.0
2005-08-17 12:55:00,18.33,18.37,18.33,18.37,256900.0,13.3913,13.4205,13.3913,13.4205,256900.0
2005-08-17 13:00:00,18.36,18.38,18.34,18.35,322200.0,13.4132,13.4278,13.3986,13.4059,322200.0
2005-08-17 13:05:00,18.35,18.39,18.34,18.38,325900.0,13.4059,13.4351,13.3986,13.4278,325900.0
2005-08-17 13:10:00,18.37,18.38,18.35,18.37,241500.0,13.4205,13.4278,13.4059,13.4205,241500.0
2005-08-17 13:15:00,18.36,18.37,18.33,18.36,698100.0,13.4132,13.4205,13.3913,13.4132,698100.0
2005-08-17 13:20:00,18.36,18.38,18.35,18.35,1136700.0,13.4132,13.4278,13.4059,13.4059,1136700.0
2005-08-17 13:25:00,18.35,18.36,18.31,18.34,445600.0,13.4059,13.4132,13.3767,13.3986,445600.0
2005-08-17 13:30:00,18.34,18.36,18.31,18.33,761500.0,13.3986,13.4132,13.3767,13.3913,761500.0
2005-08-17 13:35:00,18.32,18.33,18.28,18.3,598800.0,13.384,13.3913,13.3547,13.3694,598800.0
2005-08-17 13:40:00,18.3,18.34,18.24,18.3,800200.0,13.3694,13.3986,13.3255,13.3694,800200.0
2005-08-17 13:45:00,18.29,18.3,18.27,18.27,215400.0,13.362,13.3694,13.3474,13.3474,215400.0
2005-08-17 13:50:00,18.27,18.33,18.27,18.28,559900.0,13.3474,13.3913,13.3474,13.3547,559900.0
2005-08-17 13:55:00,18.29,18.31,18.27,18.29,459100.0,13.362,13.3767,13.3474,13.362,459100.0
2005-08-17 14:00:00,18.3,18.31,18.28,18.29,892400.0,13.3694,13.3767,13.3547,13.362,892400.0
2005-08-17 14:05:00,18.29,18.29,18.23,18.23,555600.0,13.362,13.362,13.3182,13.3182,555600.0
2005-08-17 14:10:00,18.23,18.25,18.22,18.24,391900.0,13.3182,13.3328,13.3109,13.3255,391900.0
2005-08-17 14:15:00,18.24,18.3,18.23,18.29,800100.0,13.3255,13.3694,13.3182,13.362,800100.0
2005-08-17 14:20:00,18.29,18.31,18.26,18.26,978700.0,13.362,13.3767,13.3401,13.3401,978700.0
2005-08-17 14:25:00,18.26,18.29,18.25,18.26,352500.0,13.3401,13.362,13.3328,13.3401,352500.0
2005-08-17 14:30:00,18.26,18.26,18.22,18.23,632000.0,13.3401,13.3401,13.3109,13.3182,632000.0
2005-08-17 14:35:00,18.22,18.26,18.22,18.25,470100.0,13.3109,13.3401,13.3109,13.3328,470100.0
2005-08-17 14:40:00,18.25,18.25,18.19,18.21,565800.0,13.3328,13.3328,13.289,13.3036,565800.0
2005-08-17 14:45:00,18.2,18.24,18.2,18.23,269600.0,13.2963,13.3255,13.2963,13.3182,269600.0
2005-08-17 14:50:00,18.24,18.27,18.22,18.25,479100.0,13.3255,13.3474,13.3109,13.3328,479100.0
2005-08-17 14:55:00,18.25,18.26,18.23,18.24,407200.0,13.3328,13.3401,13.3182,13.3255,407200.0
2005-08-17 15:00:00,18.25,18.26,18.22,18.25,483700.0,13.3328,13.3401,13.3109,13.3328,483700.0
2005-08-17 15:05:00,18.26,18.27,18.25,18.27,271800.0,13.3401,13.3474,13.3328,13.3474,271800.0
2005-08-17 15:10:00,18.26,18.34,18.23,18.28,457700.0,13.3401,13.3986,13.3182,13.3547,457700.0
2005-08-17 15:15:00,18.29,18.31,18.25,18.26,664100.0,13.362,13.3767,13.3328,13.3401,664100.0
2005-08-17 15:20:00,18.27,18.29,18.24,18.27,493400.0,13.3474,13.362,13.3255,13.3474,493400.0
2005-08-17 15:25:00,18.26,18.29,18.23,18.25,479300.0,13.3401,13.362,13.3182,13.3328,479300.0
2005-08-17 15:30:00,18.25,18.27,18.24,18.24,395200.0,13.3328,13.3474,13.3255,13.3255,395200.0
2005-08-17 15:35:00,18.25,18.26,18.24,18.26,481300.0,13.3328,13.3401,13.3255,13.3401,481300.0
2005-08-17 15:40:00,18.26,18.27,18.17,18.2,970500.0,13.3401,13.3474,13.2744,13.2963,970500.0
2005-08-17 15:45:00,18.2,18.22,18.16,18.19,1078800.0,13.2963,13.3109,13.2671,13.289,1078800.0
2005-08-17 15:50:00,18.2,18.23,18.18,18.22,1300800.0,13.2963,13.3182,13.2817,13.3109,1300800.0
2005-08-17 15:55:00,18.22,18.23,18.19,18.22,2051500.0,13.3109,13.3182,13.289,13.3109,2051500.0
2005-08-18 09:30:00,18.09,18.24,18.08,18.24,1155200.0,13.2159,13.3255,13.2086,13.3255,1155200.0
2005-08-18 09:35:00,18.24,18.29,18.17,18.18,881800.0,13.3255,13.362,13.2744,13.2817,881800.0
2005-08-18 09:40:00,18.19,18.19,18.06,18.09,466100.0,13.289,13.289,13.194,13.2159,466100.0
2005-08-18 09:45:00,18.09,18.12,18.06,18.07,619700.0,13.2159,13.2379,13.194,13.2013,619700.0
2005-08-18 09:50:00,18.06,18.07,18.02,18.06,642300.0,13.194,13.2013,13.1648,13.194,642300.0
2005-08-18 09:55:00,18.06,18.17,18.06,18.13,651800.0,13.194,13.2744,13.194,13.2452,651800.0
2005-08-18 10:00:00,18.13,18.13,18.08,18.11,324400.0,13.2452,13.2452,13.2086,13.2305,324400.0
2005-08-18 10:05:00,18.11,18.17,18.1,18.1,616800.0,13.2305,13.2744,13.2232,13.2232,616800.0
2005-08-18 10:10:00,18.1,18.11,18.07,18.1,277700.0,13.2232,13.2305,13.2013,13.2232,277700.0
2005-08-18 10:15:00,18.1,18.12,18.09,18.1,392000.0,13.2232,13.2379,13.2159,13.2232,392000.0
2005-08-18 10:20:00,18.12,18.13,18.09,18.12,501700.0,13.2379,13.2452,13.2159,13.2379,501700.0
2005-08-18 10:25:00,18.12,18.12,18.1,18.11,163400.0,13.2379,13.2379,13.2232,13.2305,163400.0
2005-08-18 10:30:00,18.11,18.15,18.1,18.13,280700.0,13.2305,13.2598,13.2232,13.2452,280700.0
2005-08-18 10:35:00,18.14,18.16,18.09,18.11,520400.0,13.2525,13.2671,13.2159,13.2305,520400.0
2005-08-18 10:40:00,18.11,18.13,18.1,18.12,341200.0,13.2305,13.2452,13.2232,13.2379,341200.0
2005-08-18 10:45:00,18.12,18.13,18.09,18.1,297700.0,13.2379,13.2452,13.2159,13.2232,297700.0
2005-08-18 10:50:00,18.1,18.11,18.09,18.1,382800.0,13.2232,13.2305,13.2159,13.2232,382800.0
2005-08-18 10:55:00,18.1,18.13,18.09,18.12,219100.0,13.2232,13.2452,13.2159,13.2379,219100.0
2005-08-18 11:00:00,18.13,18.17,18.09,18.11,529900.0,13.2452,13.2744,13.2159,13.2305,529900.0
2005-08-18 11:05:00,18.11,18.13,18.1,18.11,149800.0,13.2305,13.2452,13.2232,13.2305,149800.0
2005-08-18 11:10:00,18.11,18.13,18.1,18.12,106300.0,13.2305,13.2452,13.2232,13.2379,106300.0
2005-08-18 11:15:00,18.12,18.12,18.1,18.11,109800.0,13.2379,13.2379,13.2232,13.2305,109800.0
2005-08-18 11:20:00,18.11,18.13,18.11,18.11,306400.0,13.2305,13.2452,13.2305,13.2305,306400.0
2005-08-18 11:25:00,18.1,18.11,18.09,18.09,400300.0,13.2232,13.2305,13.2159,13.2159,400300.0
2005-08-18 11:30:00,18.09,18.09,18.04,18.08,342900.0,13.2159,13.2159,13.1794,13.2086,342900.0
2005-08-18 11:35:00,18.08,18.08,18.06,18.07,306000.0,13.2086,13.2086,13.194,13.2013,306000.0
2005-08-18 11:40:00,18.08,18.09,18.07,18.07,105100.0,13.2086,13.2159,13.2013,13.2013,105100.0
2005-08-18 11:45:00,18.07,18.11,18.06,18.09,199100.0,13.2013,13.2305,13.194,13.2159,199100.0
2005-08-18 11:50:00,18.09,18.1,18.09,18.09,58300.0,13.2159,13.2232,13.2159,13.2159,58300.0
2005-08-18 11:55:00,18.09,18.09,18.07,18.08,37500.0,13.2159,13.2159,13.2013,13.2086,37500.0
2005-08-18 12:00:00,18.08,18.19,18.07,18.15,416700.0,13.2086,13.289,13.2013,13.2598,416700.0
2005-08-18 12:05:00,18.14,18.15,18.13,18.13,170600.0,13.2525,13.2598,13.2452,13.2452,170600.0
2005-08-18 12:10:00,18.14,18.16,18.14,18.14,79700.0,13.2525,13.2671,13.2525,13.2525,79700.0
2005-08-18 12:15:00,18.15,18.15,18.12,18.12,190400.0,13.2598,13.2598,13.2379,13.2379,190400.0
2005-08-18 12:20:00,18.12,18.12,18.08,18.09,117200.0,13.2379,13.2379,13.2086,13.2159,117200.0
2005-08-18 12:25:00,18.09,18.11,18.06,18.08,291200.0,13.2159,13.2305,13.194,13.2086,291200.0
2005-08-18 12:30:00,18.08,18.09,18.07,18.09,251500.0,13.2086,13.2159,13.2013,13.2159,251500.0
2005-08-18 12:35:00,18.09,18.1,18.09,18.1,62000.0,13.2159,13.2232,13.2159,13.2232,62000.0
2005-08-18 12:40:00,18.1,18.11,18.08,18.08,97000.0,13.2232,13.2305,13.2086,13.2086,97000.0
2005-08-18 12:45:00,18.08,18.09,18.07,18.08,98200.0,13.2086,13.2159,13.2013,13.2086,98200.0
2005-08-18 12:50:00,18.08,18.09,18.06,18.06,369600.0,13.2086,13.2159,13.194,13.194,369600.0
2005-08-18 12:55:00,18.06,18.08,18.05,18.06,137700.0,13.194,13.2086,13.1867,13.194,137700.0
2005-08-18 13:00:00,18.06,18.07,18.04,18.05,173700.0,13.194,13.2013,13.1794,13.1867,173700.0
2005-08-18 13:05:00,18.04,18.05,18.02,18.03,219700.0,13.1794,13.1867,13.1648,13.1721,219700.0
2005-08-18 13:10:00,18.04,18.04,18.03,18.03,116400.0,13.1794,13.1794,13.1721,13.1721,116400.0
2005-08-18 13:15:00,18.04,18.05,18.04,18.05,74400.0,13.1794,13.1867,13.1794,13.1867,74400.0
2005-08-18 13:20:00,18.05,18.11,18.04,18.09,600900.0,13.1867,13.2305,13.1794,13.2159,600900.0
2005-08-18 13:25:00,18.09,18.11,18.08,18.11,195500.0,13.2159,13.2305,13.2086,13.2305,195500.0
2005-08-18 13:30:00,18.11,18.13,18.09,18.13,681000.0,13.2305,13.2452,13.2159,13.2452,681000.0
2005-08-18 13:35:00,18.13,18.14,18.1,18.13,999100.0,13.2452,13.2525,13.2232,13.2452,999100.0
2005-08-18 13:40:00,18.13,18.19,18.12,18.18,341700.0,13.2452,13.289,13.2379,13.2817,341700.0
2005-08-18 13:45:00,18.18,18.18,18.13,18.13,362000.0,13.2817,13.2817,13.2452,13.2452,362000.0
2005-08-18 13:50:00,18.13,18.15,18.1,18.15,371500.0,13.2452,13.2598,13.2232,13.2598,371500.0
2005-08-18 13:55:00,18.14,18.14,18.12,18.12,92900.0,13.2525,13.2525,13.2379,13.2379,92900.0
2005-08-18 14:00:00,18.12,18.12,18.07,18.1,216200.0,13.2379,13.2379,13.2013,13.2232,216200.0
2005-08-18 14:05:00,18.1,18.1,18.08,18.1,85700.0,13.2232,13.2232,13.2086,13.2232,85700.0
2005-08-18 14:10:00,18.1,18.11,18.09,18.09,331800.0,13.2232,13.2305,13.2159,13.2159,331800.0
2005-08-18 14:15:00,18.09,18.11,18.08,18.09,157100.0,13.2159,13.2305,13.2086,13.2159,157100.0
2005-08-18 14:20:00,18.09,18.1,18.08,18.1,275300.0,13.2159,13.2232,13.2086,13.2232,275300.0
2005-08-18 14:25:00,18.1,18.11,18.05,18.06,288600.0,13.2232,13.2305,13.1867,13.194,288600.0
2005-08-18 14:30:00,18.06,18.11,18.03,18.1,304800.0,13.194,13.2305,13.1721,13.2232,304800.0
2005-08-18 14:35:00,18.1,18.12,18.08,18.11,191400.0,13.2232,13.2379,13.2086,13.2305,191400.0
2005-08-18 14:40:00,18.12,18.12,18.09,18.1,87500.0,13.2379,13.2379,13.2159,13.2232,87500.0
2005-08-18 14:45:00,18.1,18.1,18.08,18.09,342700.0,13.2232,13.2232,13.2086,13.2159,342700.0
2005-08-18 14:50:00,18.1,18.1,18.09,18.09,100000.0,13.2232,13.2232,13.2159,13.2159,100000.0
2005-08-18 14:55:00,18.09,18.1,18.09,18.1,104600.0,13.2159,13.2232,13.2159,13.2232,104600.0
2005-08-18 15:00:00,18.1,18.11,18.08,18.09,391200.0,13.2232,13.2305,13.2086,13.2159,391200.0
2005-08-18 15:05:00,18.09,18.1,18.08,18.09,476400.0,13.2159,13.2232,13.2086,13.2159,476400.0
2005-08-18 15:10:00,18.09,18.13,18.09,18.1,682100.0,13.2159,13.2452,13.2159,13.2232,682100.0
2005-08-18 15:15:00,18.1,18.11,18.09,18.11,176400.0,13.2232,13.2305,13.2159,13.2305,176400.0
2005-08-18 15:20:00,18.11,18.11,18.05,18.08,357200.0,13.2305,13.2305,13.1867,13.2086,357200.0
2005-08-18 15:25:00,18.08,18.09,18.07,18.07,388100.0,13.2086,13.2159,13.2013,13.2013,388100.0
2005-08-18 15:30:00,18.07,18.09,18.07,18.07,153300.0,13.2013,13.2159,13.2013,13.2013,153300.0
2005-08-18 15:35:00,18.07,18.09,18.07,18.08,154200.0,13.2013,13.2159,13.2013,13.2086,154200.0
2005-08-18 15:40:00,18.09,18.1,18.08,18.1,121500.0,13.2159,13.2232,13.2086,13.2232,121500.0
2005-08-18 15:45:00,18.09,18.13,18.09,18.12,362700.0,13.2159,13.2452,13.2159,13.2379,362700.0
2005-08-18 15:50:00,18.13,18.13,18.08,18.1,381600.0,13.2452,13.2452,13.2086,13.2232,381600.0
2005-08-18 15:55:00,18.11,18.12,18.08,18.11,802200.0,13.2305,13.2379,13.2086,13.2305,802200.0
2005-08-19 09:30:00,18.12,18.22,18.11,18.21,3148400.0,13.2379,13.3109,13.2305,13.3036,3148400.0
2005-08-19 09:35:00,18.2,18.22,18.18,18.18,432300.0,13.2963,13.3109,13.2817,13.2817,432300.0
2005-08-19 09:40:00,18.18,18.2,18.14,18.18,359200.0,13.2817,13.2963,13.2525,13.2817,359200.0
2005-08-19 09:45:00,18.18,18.2,18.14,18.15,435300.0,13.2817,13.2963,13.2525,13.2598,435300.0
2005-08-19 09:50:00,18.14,18.18,18.14,18.18,339700.0,13.2525,13.2817,13.2525,13.2817,339700.0
2005-08-19 09:55:00,18.18,18.23,18.18,18.21,511200.0,13.2817,13.3182,13.2817,13.3036,511200.0
2005-08-19 10:00:00,18.21,18.24,18.18,18.2,604500.0,13.3036,13.3255,13.2817,13.2963,604500.0
2005-08-19 10:05:00,18.2,18.25,18.19,18.22,469700.0,13.2963,13.3328,13.289,13.3109,469700.0
2005-08-19 10:10:00,18.22,18.23,18.2,18.2,181600.0,13.3109,13.3182,13.2963,13.2963,181600.0
2005-08-19 10:15:00,18.2,18.23,18.16,18.19,1260200.0,13.2963,13.3182,13.2671,13.289,1260200.0
2005-08-19 10:20:00,18.19,18.22,18.17,18.19,995300.0,13.289,13.3109,13.2744,13.289,995300.0
2005-08-19 10:25:00,18.19,18.23,18.19,18.23,236200.0,13.289,13.3182,13.289,13.3182,236200.0
2005-08-19 10:30:00,18.22,18.24,18.21,18.23,256500.0,13.3109,13.3255,13.3036,13.3182,256500.0
2005-08-19 10:35:00,18.23,18.23,18.2,18.2,932500.0,13.3182,13.3182,13.2963,13.2963,932500.0
2005-08-19 10:40:00,18.2,18.23,18.19,18.22,438400.0,13.2963,13.3182,13.289,13.3109,438400.0
2005-08-19 10:45:00,18.21,18.22,18.2,18.21,157200.0,13.3036,13.3109,13.2963,13.3036,157200.0
2005-08-19 10:50:00,18.21,18.22,18.2,18.21,109100.0,13.3036,13.3109,13.2963,13.3036,109100.0
2005-08-19 10:55:00,18.21,18.21,18.19,18.2,59500.0,13.3036,13.3036,13.289,13.2963,59500.0
2005-08-19 11:00:00,18.21,18.23,18.19,18.21,240200.0,13.3036,13.3182,13.289,13.3036,240200.0
2005-08-19 11:05:00,18.21,18.22,18.2,18.21,337600.0,13.3036,13.3109,13.2963,13.3036,337600.0
2005-08-19 11:10:00,18.21,18.24,18.2,18.24,538500.0,13.3036,13.3255,13.2963,13.3255,538500.0
2005-08-19 11:15:00,18.23,18.24,18.17,18.23,302000.0,13.3182,13.3255,13.2744,13.3182,302000.0
2005-08-19 11:20:00,18.23,18.24,18.23,18.24,83500.0,13.3182,13.3255,13.3182,13.3255,83500.0
2005-08-19 11:25:00,18.23,18.24,18.23,18.24,106900.0,13.3182,13.3255,13.3182,13.3255,106900.0
2005-08-19 11:30:00,18.24,18.25,18.23,18.25,199800.0,13.3255,13.3328,13.3182,13.3328,199800.0
2005-08-19 11:35:00,18.25,18.26,18.23,18.26,246900.0,13.3328,13.3401,13.3182,13.3401,246900.0
2005-08-19 11:40:00,18.26,18.28,18.25,18.26,211500.0,13.3401,13.3547,13.3328,13.3401,211500.0
2005-08-19 11:45:00,18.26,18.26,18.25,18.25,211900.0,13.3401,13.3401,13.3328,13.3328,211900.0
2005-08-19 11:50:00,18.25,18.26,18.24,18.24,134100.0,13.3328,13.3401,13.3255,13.3255,134100.0
2005-08-19 11:55:00,18.24,18.25,18.22,18.23,267800.0,13.3255,13.3328,13.3109,13.3182,267800.0
2005-08-19 12:00:00,18.23,18.25,18.23,18.25,258400.0,13.3182,13.3328,13.3182,13.3328,258400.0
2005-08-19 12:05:00,18.24,18.25,18.23,18.23,154600.0,13.3255,13.3328,13.3182,13.3182,154600.0
2005-08-19 12:10:00,18.23,18.24,18.22,18.24,36900.0,13.3182,13.3255,13.3109,13.3255,36900.0
2005-08-19 12:15:00,18.23,18.24,18.21,18.22,215200.0,13.3182,13.3255,13.3036,13.3109,215200.0
2005-08-19 12:20:00,18.22,18.22,18.21,18.21,38000.0,13.3109,13.3109,13.3036,13.3036,38000.0
2005-08-19 12:25:00,18.21,18.23,18.21,18.21,292300.0,13.3036,13.3182,13.3036,13.3036,292300.0
2005-08-19 12:30:00,18.22,18.23,18.21,18.23,248400.0,13.3109,13.3182,13.3036,13.3182,248400.0
2005-08-19 12:35:00,18.23,18.23,18.21,18.22,120800.0,13.3182,13.3182,13.3036,13.3109,120800.0
2005-08-19 12:40:00,18.22,18.23,18.21,18.23,207500.0,13.3109,13.3182,13.3036,13.3182,207500.0
2005-08-19 12:45:00,18.23,18.25,18.22,18.23,312500.0,13.3182,13.3328,13.3109,13.3182,312500.0
2005-08-19 12:50:00,18.23,18.24,18.22,18.23,134500.0,13.3182,13.3255,13.3109,13.3182,134500.0
2005-08-19 12:55:00,18.22,18.23,18.22,18.22,25800.0,13.3109,13.3182,13.3109,13.3109,25800.0
2005-08-19 13:00:00,18.22,18.23,18.22,18.22,74800.0,13.3109,13.3182,13.3109,13.3109,74800.0
2005-08-19 13:05:00,18.22,18.23,18.22,18.22,56600.0,13.3109,13.3182,13.3109,13.3109,56600.0
2005-08-19 13:10:00,18.22,18.23,18.21,18.22,181300.0,13.3109,13.3182,13.3036,13.3109,181300.0
2005-08-19 13:15:00,18.22,18.22,18.16,18.2,346700.0,13.3109,13.3109,13.2671,13.2963,346700.0
2005-08-19 13:20:00,18.2,18.22,18.2,18.2,142600.0,13.2963,13.3109,13.2963,13.2963,142600.0
2005-08-19 13:25:00,18.21,18.22,18.2,18.22,40100.0,13.3036,13.3109,13.2963,13.3109,40100.0
2005-08-19 13:30:00,18.21,18.22,18.21,18.22,165100.0,13.3036,13.3109,13.3036,13.3109,165100.0
2005-08-19 13:35:00,18.22,18.22,18.21,18.21,27100.0,13.3109,13.3109,13.3036,13.3036,27100.0
2005-08-19 13:40:00,18.21,18.22,18.19,18.19,234300.0,13.3036,13.3109,13.289,13.289,234300.0
2005-08-19 13:45:00,18.19,18.22,18.19,18.22,295300.0,13.289,13.3109,13.289,13.3109,295300.0
2005-08-19 13:50:00,18.22,18.22,18.2,18.2,193100.0,13.3109,13.3109,13.2963,13.2963,193100.0
2005-08-19 13:55:00,18.21,18.21,18.2,18.2,205400.0,13.3036,13.3036,13.2963,13.2963,205400.0
2005-08-19 14:00:00,18.2,18.21,18.19,18.2,282800.0,13.2963,13.3036,13.289,13.2963,282800.0
2005-08-19 14:05:00,18.2,18.21,18.18,18.19,720100.0,13.2963,13.3036,13.2817,13.289,720100.0
2005-08-19 14:10:00,18.19,18.2,18.18,18.2,244800.0,13.289,13.2963,13.2817,13.2963,244800.0
2005-08-19 14:15:00,18.2,18.2,18.19,18.2,167100.0,13.2963,13.2963,13.289,13.2963,167100.0
2005-08-19 14:20:00,18.2,18.2,18.19,18.2,215600.0,13.2963,13.2963,13.289,13.2963,215600.0
2005-08-19 14:25:00,18.2,18.21,18.18,18.19,149100.0,13.2963,13.3036,13.2817,13.289,149100.0
2005-08-19 14:30:00,18.19,18.2,18.18,18.2,177200.0,13.289,13.2963,13.2817,13.2963,177200.0
2005-08-19 14:35:00,18.19,18.2,18.18,18.19,39200.0,13.289,13.2963,13.2817,13.289,39200.0
2005-08-19 14:40:00,18.19,18.19,18.18,18.19,219900.0,13.289,13.289,13.2817,13.289,219900.0
2005-08-19 14:45:00,18.19,18.19,18.14,18.16,189200.0,13.289,13.289,13.2525,13.2671,189200.0
2005-08-19 14:50:00,18.15,18.16,18.11,18.15,280400.0,13.2598,13.2671,13.2305,13.2598,280400.0
2005-08-19 14:55:00,18.16,18.18,18.12,18.14,226000.0,13.2671,13.2817,13.2379,13.2525,226000.0
2005-08-19 15:00:00,18.14,18.15,18.13,18.14,280300.0,13.2525,13.2598,13.2452,13.2525,280300.0
2005-08-19 15:05:00,18.13,18.13,18.09,18.1,328700.0,13.2452,13.2452,13.2159,13.2232,328700.0
2005-08-19 15:10:00,18.09,18.1,18.07,18.1,361500.0,13.2159,13.2232,13.2013,13.2232,361500.0
2005-08-19 15:15:00,18.1,18.11,18.09,18.11,228600.0,13.2232,13.2305,13.2159,13.2305,228600.0
2005-08-19 15:20:00,18.11,18.13,18.1,18.13,226600.0,13.2305,13.2452,13.2232,13.2452,226600.0
2005-08-19 15:25:00,18.13,18.13,18.11,18.12,162300.0,13.2452,13.2452,13.2305,13.2379,162300.0
2005-08-19 15:30:00,18.12,18.13,18.11,18.12,473600.0,13.2379,13.2452,13.2305,13.2379,473600.0
2005-08-19 15:35:00,18.12,18.13,18.12,18.12,254300.0,13.2379,13.2452,13.2379,13.2379,254300.0
2005-08-19 15:40:00,18.12,18.13,18.11,18.12,126500.0,13.2379,13.2452,13.2305,13.2379,126500.0
2005-08-19 15:45:00,18.12,18.13,18.11,18.12,257700.0,13.2379,13.2452,13.2305,13.2379,257700.0
2005-08-19 15:50:00,18.12,18.16,18.12,18.15,646900.0,13.2379,13.2671,13.2379,13.2598,646900.0
2005-08-19 15:55:00,18.15,18.18,18.15,18.17,1168700.0,13.2598,13.2817,13.2598,13.2744,1168700.0
2005-08-22 09:30:00,18.22,18.3,18.21,18.3,965200.0,13.3109,13.3694,13.3036,13.3694,965200.0
2005-08-22 09:35:00,18.3,18.38,18.3,18.38,440600.0,13.3694,13.4278,13.3694,13.4278,440600.0
2005-08-22 09:40:00,18.38,18.4,18.33,18.33,373900.0,13.4278,13.4424,13.3913,13.3913,373900.0
2005-08-22 09:45:00,18.33,18.36,18.31,18.31,361500.0,13.3913,13.4132,13.3767,13.3767,361500.0
2005-08-22 09:50:00,18.31,18.33,18.29,18.33,234000.0,13.3767,13.3913,13.362,13.3913,234000.0
2005-08-22 09:55:00,18.32,18.36,18.32,18.36,218400.0,13.384,13.4132,13.384,13.4132,218400.0
2005-08-22 10:00:00,18.36,18.38,18.32,18.32,729900.0,13.4132,13.4278,13.384,13.384,729900.0
2005-08-22 10:05:00,18.32,18.35,18.32,18.35,132000.0,13.384,13.4059,13.384,13.4059,132000.0
2005-08-22 10:10:00,18.35,18.4,18.34,18.38,292000.0,13.4059,13.4424,13.3986,13.4278,292000.0
2005-08-22 10:15:00,18.39,18.4,18.36,18.39,457100.0,13.4351,13.4424,13.4132,13.4351,457100.0
2005-08-22 10:20:00,18.39,18.39,18.36,18.37,487200.0,13.4351,13.4351,13.4132,13.4205,487200.0
2005-08-22 10:25:00,18.38,18.41,18.37,18.39,298000.0,13.4278,13.4497,13.4205,13.4351,298000.0
2005-08-22 10:30:00,18.4,18.41,18.39,18.39,268600.0,13.4424,13.4497,13.4351,13.4351,268600.0
2005-08-22 10:35:00,18.39,18.49,18.39,18.49,563500.0,13.4351,13.5082,13.4351,13.5082,563500.0
2005-08-22 10:40:00,18.48,18.49,18.45,18.45,439600.0,13.5009,13.5082,13.4789,13.4789,439600.0
2005-08-22 10:45:00,18.45,18.49,18.43,18.49,373500.0,13.4789,13.5082,13.4643,13.5082,373500.0
2005-08-22 10:50:00,18.49,18.5,18.48,18.48,512700.0,13.5082,13.5155,13.5009,13.5009,512700.0
2005-08-22 10:55:00,18.48,18.5,18.47,18.47,257500.0,13.5009,13.5155,13.4936,13.4936,257500.0
2005-08-22 11:00:00,18.47,18.49,18.41,18.42,278900.0,13.4936,13.5082,13.4497,13.457,278900.0
2005-08-22 11:05:00,18.42,18.44,18.42,18.43,158100.0,13.457,13.4716,13.457,13.4643,158100.0
2005-08-22 11:10:00,18.43,18.44,18.38,18.38,300500.0,13.4643,13.4716,13.4278,13.4278,300500.0
2005-08-22 11:15:00,18.38,18.42,18.38,18.39,329000.0,13.4278,13.457,13.4278,13.4351,329000.0
2005-08-22 11:20:00,18.4,18.42,18.39,18.41,89600.0,13.4424,13.457,13.4351,13.4497,89600.0
2005-08-22 11:25:00,18.41,18.42,18.36,18.39,359600.0,13.4497,13.457,13.4132,13.4351,359600.0
2005-08-22 11:30:00,18.39,18.4,18.36,18.38,306200.0,13.4351,13.4424,13.4132,13.4278,306200.0
2005-08-22 11:35:00,18.38,18.43,18.38,18.39,274300.0,13.4278,13.4643,13.4278,13.4351,274300.0
2005-08-22 11:40:00,18.39,18.4,18.39,18.39,24000.0,13.4351,13.4424,13.4351,13.4351,24000.0
2005-08-22 11:45:00,18.4,18.4,18.38,18.38,95700.0,13.4424,13.4424,13.4278,13.4278,95700.0
2005-08-22 11:50:00,18.39,18.4,18.34,18.34,545000.0,13.4351,13.4424,13.3986,13.3986,545000.0
2005-08-22 11:55:00,18.35,18.4,18.33,18.37,622100.0,13.4059,13.4424,13.3913,13.4205,622100.0
2005-08-22 12:00:00,18.37,18.38,18.33,18.35,229800.0,13.4205,13.4278,13.3913,13.4059,229800.0
2005-08-22 12:05:00,18.34,18.38,18.33,18.37,422800.0,13.3986,13.4278,13.3913,13.4205,422800.0
2005-08-22 12:10:00,18.37,18.4,18.36,18.36,170100.0,13.4205,13.4424,13.4132,13.4132,170100.0
2005-08-22 12:15:00,18.36,18.4,18.35,18.38,333100.0,13.4132,13.4424,13.4059,13.4278,333100.0
2005-08-22 12:20:00,18.38,18.39,18.35,18.35,78600.0,13.4278,13.4351,13.4059,13.4059,78600.0
2005-08-22 12:25:00,18.35,18.36,18.31,18.34,489500.0,13.4059,13.4132,13.3767,13.3986,489500.0
2005-08-22 12:30:00,18.34,18.35,18.3,18.33,266400.0,13.3986,13.4059,13.3694,13.3913,266400.0
2005-08-22 12:35:00,18.33,18.34,18.28,18.33,401900.0,13.3913,13.3986,13.3547,13.3913,401900.0
2005-08-22 12:40:00,18.34,18.34,18.3,18.3,114200.0,13.3986,13.3986,13.3694,13.3694,114200.0
2005-08-22 12:45:00,18.3,18.33,18.3,18.32,171800.0,13.3694,13.3913,13.3694,13.384,171800.0
2005-08-22 12:50:00,18.32,18.32,18.3,18.31,152800.0,13.384,13.384,13.3694,13.3767,152800.0
2005-08-22 12:55:00,18.31,18.32,18.3,18.3,84200.0,13.3767,13.384,13.3694,13.3694,84200.0
2005-08-22 13:00:00,18.3,18.31,18.29,18.31,36500.0,13.3694,13.3767,13.362,13.3767,36500.0
2005-08-22 13:05:00,18.31,18.32,18.29,18.32,260500.0,13.3767,13.384,13.362,13.384,260500.0
2005-08-22 13:10:00,18.32,18.33,18.24,18.29,566000.0,13.384,13.3913,13.3255,13.362,566000.0
2005-08-22 13:15:00,18.3,18.31,18.28,18.31,246200.0,13.3694,13.3767,13.3547,13.3767,246200.0
2005-08-22 13:20:00,18.31,18.41,18.31,18.38,531200.0,13.3767,13.4497,13.3767,13.4278,531200.0
2005-08-22 13:25:00,18.37,18.41,18.36,18.39,232500.0,13.4205,13.4497,13.4132,13.4351,232500.0
2005-08-22 13:30:00,18.39,18.4,18.36,18.37,140800.0,13.4351,13.4424,13.4132,13.4205,140800.0
2005-08-22 13:35:00,18.36,18.41,18.35,18.38,197600.0,13.4132,13.4497,13.4059,13.4278,197600.0
2005-08-22 13:40:00,18.37,18.38,18.35,18.35,274200.0,13.4205,13.4278,13.4059,13.4059,274200.0
2005-08-22 13:45:00,18.35,18.41,18.35,18.4,376100.0,13.4059,13.4497,13.4059,13.4424,376100.0
2005-08-22 13:50:00,18.39,18.41,18.39,18.41,73400.0,13.4351,13.4497,13.4351,13.4497,73400.0
2005-08-22 13:55:00,18.41,18.43,18.39,18.4,140800.0,13.4497,13.4643,13.4351,13.4424,140800.0
2005-08-22 14:00:00,18.39,18.4,18.35,18.36,155200.0,13.4351,13.4424,13.4059,13.4132,155200.0
2005-08-22 14:05:00,18.36,18.39,18.35,18.37,201200.0,13.4132,13.4351,13.4059,13.4205,201200.0
2005-08-22 14:10:00,18.37,18.39,18.36,18.38,81900.0,13.4205,13.4351,13.4132,13.4278,81900.0
2005-08-22 14:15:00,18.38,18.41,18.38,18.4,197200.0,13.4278,13.4497,13.4278,13.4424,197200.0
2005-08-22 14:20:00,18.4,18.42,18.4,18.41,255800.0,13.4424,13.457,13.4424,13.4497,255800.0
2005-08-22 14:25:00,18.41,18.44,18.41,18.43,180700.0,13.4497,13.4716,13.4497,13.4643,180700.0
2005-08-22 14:30:00,18.44,18.45,18.41,18.42,188700.0,13.4716,13.4789,13.4497,13.457,188700.0
2005-08-22 14:35:00,18.43,18.47,18.42,18.45,262500.0,13.4643,13.4936,13.457,13.4789,262500.0
2005-08-22 14:40:00,18.45,18.45,18.44,18.44,153100.0,13.4789,13.4789,13.4716,13.4716,153100.0
2005-08-22 14:45:00,18.44,18.45,18.43,18.45,331900.0,13.4716,13.4789,13.4643,13.4789,331900.0
2005-08-22 14:50:00,18.45,18.47,18.45,18.45,104500.0,13.4789,13.4936,13.4789,13.4789,104500.0
2005-08-22 14:55:00,18.45,18.46,18.44,18.45,311700.0,13.4789,13.4862,13.4716,13.4789,311700.0
2005-08-22 15:00:00,18.46,18.46,18.43,18.44,654700.0,13.4862,13.4862,13.4643,13.4716,654700.0
2005-08-22 15:05:00,18.45,18.45,18.4,18.41,325900.0,13.4789,13.4789,13.4424,13.4497,325900.0
2005-08-22 15:10:00,18.41,18.44,18.41,18.43,182000.0,13.4497,13.4716,13.4497,13.4643,182000.0
2005-08-22 15:15:00,18.43,18.44,18.42,18.42,160100.0,13.4643,13.4716,13.457,13.457,160100.0
2005-08-22 15:20:00,18.42,18.45,18.42,18.42,397600.0,13.457,13.4789,13.457,13.457,397600.0
2005-08-22 15:25:00,18.42,18.44,18.41,18.43,366700.0,13.457,13.4716,13.4497,13.4643,366700.0
2005-08-22 15:30:00,18.43,18.48,18.43,18.46,434600.0,13.4643,13.5009,13.4643,13.4862,434600.0
2005-08-22 15:35:00,18.46,18.5,18.43,18.47,337600.0,13.4862,13.5155,13.4643,13.4936,337600.0
2005-08-22 15:40:00,18.47,18.5,18.45,18.5,543400.0,13.4936,13.5155,13.4789,13.5155,543400.0
2005-08-22 15:45:00,18.5,18.5,18.47,18.49,232900.0,13.5155,13.5155,13.4936,13.5082,232900.0
2005-08-22 15:50:00,18.49,18.5,18.47,18.48,436400.0,13.5082,13.5155,13.4936,13.5009,436400.0
2005-08-22 15:55:00,18.48,18.52,18.48,18.52,1125600.0,13.5009,13.5301,13.5009,13.5301,1125600.0
2005-08-23 09:30:00,18.44,18.5,18.44,18.46,669500.0,13.4716,13.5155,13.4716,13.4862,669500.0
2005-08-23 09:35:00,18.48,18.49,18.39,18.41,420300.0,13.5009,13.5082,13.4351,13.4497,420300.0
2005-08-23 09:40:00,18.4,18.44,18.35,18.35,476400.0,13.4424,13.4716,13.4059,13.4059,476400.0
2005-08-23 09:45:00,18.34,18.38,18.33,18.37,433300.0,13.3986,13.4278,13.3913,13.4205,433300.0
2005-08-23 09:50:00,18.38,18.4,18.36,18.39,183800.0,13.4278,13.4424,13.4132,13.4351,183800.0
2005-08-23 09:55:00,18.38,18.42,18.33,18.36,508600.0,13.4278,13.457,13.3913,13.4132,508600.0
2005-08-23 10:00:00,18.36,18.41,18.33,18.4,152400.0,13.4132,13.4497,13.3913,13.4424,152400.0
2005-08-23 10:05:00,18.41,18.45,18.38,18.42,238600.0,13.4497,13.4789,13.4278,13.457,238600.0
2005-08-23 10:10:00,18.42,18.42,18.35,18.39,238200.0,13.457,13.457,13.4059,13.4351,238200.0
2005-08-23 10:15:00,18.38,18.44,18.38,18.43,223100.0,13.4278,13.4716,13.4278,13.4643,223100.0
2005-08-23 10:20:00,18.43,18.5,18.42,18.48,256600.0,13.4643,13.5155,13.457,13.5009,256600.0
2005-08-23 10:25:00,18.48,18.5,18.45,18.47,198300.0,13.5009,13.5155,13.4789,13.4936,198300.0
2005-08-23 10:30:00,18.46,18.48,18.46,18.48,108300.0,13.4862,13.5009,13.4862,13.5009,108300.0
2005-08-23 10:35:00,18.47,18.48,18.42,18.43,159500.0,13.4936,13.5009,13.457,13.4643,159500.0
2005-08-23 10:40:00,18.43,18.44,18.4,18.43,194100.0,13.4643,13.4716,13.4424,13.4643,194100.0
2005-08-23 10:45:00,18.43,18.47,18.42,18.45,320300.0,13.4643,13.4936,13.457,13.4789,320300.0
2005-08-23 10:50:00,18.45,18.47,18.44,18.45,171800.0,13.4789,13.4936,13.4716,13.4789,171800.0
2005-08-23 10:55:00,18.45,18.47,18.42,18.46,305600.0,13.4789,13.4936,13.457,13.4862,305600.0
2005-08-23 11:00:00,18.46,18.46,18.45,18.45,109500.0,13.4862,13.4862,13.4789,13.4789,109500.0
2005-08-23 11:05:00,18.45,18.46,18.43,18.44,451100.0,13.4789,13.4862,13.4643,13.4716,451100.0
2005-08-23 11:10:00,18.44,18.44,18.43,18.43,83200.0,13.4716,13.4716,13.4643,13.4643,83200.0
2005-08-23 11:15:00,18.43,18.46,18.43,18.46,172200.0,13.4643,13.4862,13.4643,13.4862,172200.0
2005-08-23 11:20:00,18.46,18.48,18.46,18.46,173600.0,13.4862,13.5009,13.4862,13.4862,173600.0
2005-08-23 11:25:00,18.47,18.47,18.46,18.46,76300.0,13.4936,13.4936,13.4862,13.4862,76300.0
2005-08-23 11:30:00,18.46,18.47,18.44,18.45,151900.0,13.4862,13.4936,13.4716,13.4789,151900.0
2005-08-23 11:35:00,18.45,18.45,18.43,18.43,84000.0,13.4789,13.4789,13.4643,13.4643,84000.0
2005-08-23 11:40:00,18.43,18.46,18.42,18.44,192200.0,13.4643,13.4862,13.457,13.4716,192200.0
2005-08-23 11:45:00,18.44,18.45,18.38,18.4,620400.0,13.4716,13.4789,13.4278,13.4424,620400.0
2005-08-23 11:50:00,18.4,18.42,18.39,18.42,246000.0,13.4424,13.457,13.4351,13.457,246000.0
2005-08-23 11:55:00,18.42,18.42,18.4,18.4,106200.0,13.457,13.457,13.4424,13.4424,106200.0
2005-08-23 12:00:00,18.41,18.41,18.37,18.38,393500.0,13.4497,13.4497,13.4205,13.4278,393500.0
2005-08-23 12:05:00,18.39,18.4,18.38,18.39,72100.0,13.4351,13.4424,13.4278,13.4351,72100.0
2005-08-23 12:10:00,18.4,18.4,18.38,18.38,274200.0,13.4424,13.4424,13.4278,13.4278,274200.0
2005-08-23 12:15:00,18.38,18.4,18.38,18.38,155300.0,13.4278,13.4424,13.4278,13.4278,155300.0
2005-08-23 12:20:00,18.39,18.4,18.38,18.39,103400.0,13.4351,13.4424,13.4278,13.4351,103400.0
2005-08-23 12:25:00,18.4,18.4,18.39,18.39,31600.0,13.4424,13.4424,13.4351,13.4351,31600.0
2005-08-23 12:30:00,18.39,18.4,18.36,18.36,671300.0,13.4351,13.4424,13.4132,13.4132,671300.0
2005-08-23 12:35:00,18.36,18.38,18.35,18.38,256600.0,13.4132,13.4278,13.4059,13.4278,256600.0
2005-08-23 12:40:00,18.38,18.39,18.36,18.38,175400.0,13.4278,13.4351,13.4132,13.4278,175400.0
2005-08-23 12:45:00,18.38,18.4,18.37,18.4,101700.0,13.4278,13.4424,13.4205,13.4424,101700.0
2005-08-23 12:50:00,18.4,18.4,18.38,18.38,66400.0,13.4424,13.4424,13.4278,13.4278,66400.0
2005-08-23 12:55:00,18.39,18.39,18.37,18.37,39300.0,13.4351,13.4351,13.4205,13.4205,39300.0
2005-08-23 13:00:00,18.38,18.4,18.37,18.38,151200.0,13.4278,13.4424,13.4205,13.4278,151200.0
2005-08-23 13:05:00,18.39,18.42,18.37,18.42,202500.0,13.4351,13.457,13.4205,13.457,202500.0
2005-08-23 13:10:00,18.42,18.42,18.37,18.38,71500.0,13.457,13.457,13.4205,13.4278,71500.0
2005-08-23 13:15:00,18.38,18.39,18.37,18.38,108200.0,13.4278,13.4351,13.4205,13.4278,108200.0
2005-08-23 13:20:00,18.37,18.38,18.36,18.38,157000.0,13.4205,13.4278,13.4132,13.4278,157000.0
2005-08-23 13:25:00,18.38,18.38,18.37,18.37,28000.0,13.4278,13.4278,13.4205,13.4205,28000.0
2005-08-23 13:30:00,18.38,18.39,18.37,18.38,42100.0,13.4278,13.4351,13.4205,13.4278,42100.0
2005-08-23 13:35:00,18.38,18.39,18.37,18.38,92300.0,13.4278,13.4351,13.4205,13.4278,92300.0
2005-08-23 13:40:00,18.38,18.43,18.38,18.4,182700.0,13.4278,13.4643,13.4278,13.4424,182700.0
2005-08-23 13:45:00,18.4,18.42,18.39,18.4,86700.0,13.4424,13.457,13.4351,13.4424,86700.0
2005-08-23 13:50:00,18.4,18.4,18.39,18.4,78800.0,13.4424,13.4424,13.4351,13.4424,78800.0
2005-08-23 13:55:00,18.4,18.4,18.37,18.37,157800.0,13.4424,13.4424,13.4205,13.4205,157800.0
2005-08-23 14:00:00,18.37,18.37,18.34,18.36,198000.0,13.4205,13.4205,13.3986,13.4132,198000.0
2005-08-23 14:05:00,18.36,18.38,18.35,18.35,220400.0,13.4132,13.4278,13.4059,13.4059,220400.0
2005-08-23 14:10:00,18.36,18.37,18.35,18.37,72500.0,13.4132,13.4205,13.4059,13.4205,72500.0
2005-08-23 14:15:00,18.37,18.38,18.37,18.37,85400.0,13.4205,13.4278,13.4205,13.4205,85400.0
2005-08-23 14:20:00,18.37,18.4,18.37,18.4,109400.0,13.4205,13.4424,13.4205,13.4424,109400.0
2005-08-23 14:25:00,18.39,18.41,18.39,18.4,219500.0,13.4351,13.4497,13.4351,13.4424,219500.0
2005-08-23 14:30:00,18.4,18.41,18.4,18.41,35300.0,13.4424,13.4497,13.4424,13.4497,35300.0
2005-08-23 14:35:00,18.41,18.45,18.41,18.44,314500.0,13.4497,13.4789,13.4497,13.4716,314500.0
2005-08-23 14:40:00,18.44,18.45,18.42,18.43,191700.0,13.4716,13.4789,13.457,13.4643,191700.0
2005-08-23 14:45:00,18.44,18.47,18.44,18.47,267200.0,13.4716,13.4936,13.4716,13.4936,267200.0
2005-08-23 14:50:00,18.47,18.48,18.45,18.45,127700.0,13.4936,13.5009,13.4789,13.4789,127700.0
2005-08-23 14:55:00,18.45,18.46,18.44,18.45,60600.0,13.4789,13.4862,13.4716,13.4789,60600.0
2005-08-23 15:00:00,18.45,18.45,18.44,18.44,52100.0,13.4789,13.4789,13.4716,13.4716,52100.0
2005-08-23 15:05:00,18.45,18.45,18.36,18.41,789700.0,13.4789,13.4789,13.4132,13.4497,789700.0
2005-08-23 15:10:00,18.41,18.44,18.41,18.44,177900.0,13.4497,13.4716,13.4497,13.4716,177900.0
2005-08-23 15:15:00,18.44,18.44,18.38,18.39,391500.0,13.4716,13.4716,13.4278,13.4351,391500.0
2005-08-23 15:20:00,18.39,18.42,18.36,18.38,589200.0,13.4351,13.457,13.4132,13.4278,589200.0
2005-08-23 15:25:00,18.38,18.4,18.37,18.37,237200.0,13.4278,13.4424,13.4205,13.4205,237200.0
2005-08-23 15:30:00,18.37,18.41,18.36,18.39,153100.0,13.4205,13.4497,13.4132,13.4351,153100.0
2005-08-23 15:35:00,18.4,18.42,18.39,18.42,143900.0,13.4424,13.457,13.4351,13.457,143900.0
2005-08-23 15:40:00,18.42,18.42,18.37,18.38,492300.0,13.457,13.457,13.4205,13.4278,492300.0
2005-08-23 15:45:00,18.38,18.4,18.37,18.4,199500.0,13.4278,13.4424,13.4205,13.4424,199500.0
2005-08-23 15:50:00,18.4,18.43,18.38,18.42,425000.0,13.4424,13.4643,13.4278,13.457,425000.0
2005-08-23 15:55:00,18.43,18.44,18.39,18.39,414500.0,13.4643,13.4716,13.4351,13.4351,414500.0
2005-08-24 09:30:00,18.28,18.28,18.21,18.26,665200.0,13.3547,13.3547,13.3036,13.3401,665200.0
2005-08-24 09:35:00,18.26,18.28,18.18,18.2,500400.0,13.3401,13.3547,13.2817,13.2963,500400.0
2005-08-24 09:40:00,18.2,18.22,18.17,18.21,471700.0,13.2963,13.3109,13.2744,13.3036,471700.0
2005-08-24 09:45:00,18.21,18.28,18.2,18.28,373900.0,13.3036,13.3547,13.2963,13.3547,373900.0
2005-08-24 09:50:00,18.29,18.3,18.24,18.24,263200.0,13.362,13.3694,13.3255,13.3255,263200.0
2005-08-24 09:55:00,18.25,18.26,18.19,18.24,273500.0,13.3328,13.3401,13.289,13.3255,273500.0
2005-08-24 10:00:00,18.24,18.31,18.21,18.3,242600.0,13.3255,13.3767,13.3036,13.3694,242600.0
2005-08-24 10:05:00,18.3,18.3,18.25,18.25,134500.0,13.3694,13.3694,13.3328,13.3328,134500.0
2005-08-24 10:10:00,18.25,18.28,18.24,18.26,237200.0,13.3328,13.3547,13.3255,13.3401,237200.0
2005-08-24 10:15:00,18.26,18.27,18.25,18.25,201200.0,13.3401,13.3474,13.3328,13.3328,201200.0
2005-08-24 10:20:00,18.25,18.26,18.23,18.23,155200.0,13.3328,13.3401,13.3182,13.3182,155200.0
2005-08-24 10:25:00,18.23,18.26,18.23,18.25,128900.0,13.3182,13.3401,13.3182,13.3328,128900.0
2005-08-24 10:30:00,18.25,18.29,18.24,18.29,273900.0,13.3328,13.362,13.3255,13.362,273900.0
2005-08-24 10:35:00,18.29,18.33,18.28,18.31,240200.0,13.362,13.3913,13.3547,13.3767,240200.0
2005-08-24 10:40:00,18.3,18.35,18.28,18.35,222300.0,13.3694,13.4059,13.3547,13.4059,222300.0
2005-08-24 10:45:00,18.36,18.4,18.3,18.37,366900.0,13.4132,13.4424,13.3694,13.4205,366900.0
2005-08-24 10:50:00,18.36,18.36,18.33,18.34,166100.0,13.4132,13.4132,13.3913,13.3986,166100.0
2005-08-24 10:55:00,18.33,18.35,18.33,18.33,164000.0,13.3913,13.4059,13.3913,13.3913,164000.0
2005-08-24 11:00:00,18.33,18.35,18.32,18.34,294400.0,13.3913,13.4059,13.384,13.3986,294400.0
2005-08-24 11:05:00,18.33,18.37,18.33,18.35,241800.0,13.3913,13.4205,13.3913,13.4059,241800.0
2005-08-24 11:10:00,18.36,18.39,18.33,18.38,197300.0,13.4132,13.4351,13.3913,13.4278,197300.0
2005-08-24 11:15:00,18.38,18.39,18.36,18.37,192500.0,13.4278,13.4351,13.4132,13.4205,192500.0
2005-08-24 11:20:00,18.37,18.44,18.36,18.42,511500.0,13.4205,13.4716,13.4132,13.457,511500.0
2005-08-24 11:25:00,18.43,18.43,18.41,18.43,111000.0,13.4643,13.4643,13.4497,13.4643,111000.0
2005-08-24 11:30:00,18.43,18.43,18.4,18.4,100300.0,13.4643,13.4643,13.4424,13.4424,100300.0
2005-08-24 11:35:00,18.4,18.42,18.4,18.4,270200.0,13.4424,13.457,13.4424,13.4424,270200.0
2005-08-24 11:40:00,18.4,18.42,18.37,18.41,201500.0,13.4424,13.457,13.4205,13.4497,201500.0
2005-08-24 11:45:00,18.41,18.43,18.41,18.42,66800.0,13.4497,13.4643,13.4497,13.457,66800.0
2005-08-24 11:50:00,18.43,18.43,18.37,18.39,310100.0,13.4643,13.4643,13.4205,13.4351,310100.0
2005-08-24 11:55:00,18.4,18.42,18.37,18.39,159700.0,13.4424,13.457,13.4205,13.4351,159700.0
2005-08-24 12:00:00,18.39,18.39,18.34,18.35,219200.0,13.4351,13.4351,13.3986,13.4059,219200.0
2005-08-24 12:05:00,18.35,18.41,18.34,18.39,281300.0,13.4059,13.4497,13.3986,13.4351,281300.0
2005-08-24 12:10:00,18.39,18.41,18.38,18.39,83700.0,13.4351,13.4497,13.4278,13.4351,83700.0
2005-08-24 12:15:00,18.39,18.41,18.39,18.41,57800.0,13.4351,13.4497,13.4351,13.4497,57800.0
2005-08-24 12:20:00,18.41,18.43,18.4,18.41,240700.0,13.4497,13.4643,13.4424,13.4497,240700.0
2005-08-24 12:25:00,18.41,18.47,18.41,18.46,238100.0,13.4497,13.4936,13.4497,13.4862,238100.0
2005-08-24 12:30:00,18.47,18.47,18.44,18.44,217400.0,13.4936,13.4936,13.4716,13.4716,217400.0
2005-08-24 12:35:00,18.44,18.45,18.43,18.44,104800.0,13.4716,13.4789,13.4643,13.4716,104800.0
2005-08-24 12:40:00,18.44,18.45,18.43,18.44,48800.0,13.4716,13.4789,13.4643,13.4716,48800.0
2005-08-24 12:45:00,18.44,18.48,18.44,18.47,226200.0,13.4716,13.5009,13.4716,13.4936,226200.0
2005-08-24 12:50:00,18.48,18.51,18.47,18.49,246700.0,13.5009,13.5228,13.4936,13.5082,246700.0
2005-08-24 12:55:00,18.5,18.5,18.46,18.47,117300.0,13.5155,13.5155,13.4862,13.4936,117300.0
2005-08-24 13:00:00,18.46,18.47,18.44,18.44,83100.0,13.4862,13.4936,13.4716,13.4716,83100.0
2005-08-24 13:05:00,18.45,18.45,18.43,18.45,103400.0,13.4789,13.4789,13.4643,13.4789,103400.0
2005-08-24 13:10:00,18.46,18.46,18.41,18.43,177000.0,13.4862,13.4862,13.4497,13.4643,177000.0
2005-08-24 13:15:00,18.43,18.43,18.35,18.37,404100.0,13.4643,13.4643,13.4059,13.4205,404100.0
2005-08-24 13:20:00,18.37,18.39,18.36,18.38,56700.0,13.4205,13.4351,13.4132,13.4278,56700.0
2005-08-24 13:25:00,18.39,18.39,18.38,18.38,39100.0,13.4351,13.4351,13.4278,13.4278,39100.0
2005-08-24 13:30:00,18.39,18.39,18.38,18.38,101100.0,13.4351,13.4351,13.4278,13.4278,101100.0
2005-08-24 13:35:00,18.38,18.39,18.38,18.38,12000.0,13.4278,13.4351,13.4278,13.4278,12000.0
2005-08-24 13:40:00,18.39,18.39,18.35,18.36,66500.0,13.4351,13.4351,13.4059,13.4132,66500.0
2005-08-24 13:45:00,18.36,18.36,18.34,18.35,82800.0,13.4132,13.4132,13.3986,13.4059,82800.0
2005-08-24 13:50:00,18.35,18.36,18.31,18.33,251200.0,13.4059,13.4132,13.3767,13.3913,251200.0
2005-08-24 13:55:00,18.33,18.37,18.32,18.36,189200.0,13.3913,13.4205,13.384,13.4132,189200.0
2005-08-24 14:00:00,18.37,18.37,18.33,18.33,68000.0,13.4205,13.4205,13.3913,13.3913,68000.0
2005-08-24 14:05:00,18.33,18.34,18.31,18.34,128900.0,13.3913,13.3986,13.3767,13.3986,128900.0
2005-08-24 14:10:00,18.34,18.36,18.33,18.34,103400.0,13.3986,13.4132,13.3913,13.3986,103400.0
2005-08-24 14:15:00,18.34,18.35,18.32,18.32,178000.0,13.3986,13.4059,13.384,13.384,178000.0
2005-08-24 14:20:00,18.33,18.35,18.23,18.25,580300.0,13.3913,13.4059,13.3182,13.3328,580300.0
2005-08-24 14:25:00,18.25,18.27,18.23,18.26,301800.0,13.3328,13.3474,13.3182,13.3401,301800.0
2005-08-24 14:30:00,18.27,18.35,18.24,18.25,305200.0,13.3474,13.4059,13.3255,13.3328,305200.0
2005-08-24 14:35:00,18.25,18.26,18.24,18.26,159000.0,13.3328,13.3401,13.3255,13.3401,159000.0
2005-08-24 14:40:00,18.25,18.28,18.23,18.26,457600.0,13.3328,13.3547,13.3182,13.3401,457600.0
2005-08-24 14:45:00,18.27,18.27,18.24,18.25,163900.0,13.3474,13.3474,13.3255,13.3328,163900.0
2005-08-24 14:50:00,18.26,18.26,18.23,18.24,263900.0,13.3401,13.3401,13.3182,13.3255,263900.0
2005-08-24 14:55:00,18.23,18.25,18.18,18.19,340600.0,13.3182,13.3328,13.2817,13.289,340600.0
2005-08-24 15:00:00,18.18,18.18,18.14,18.18,528800.0,13.2817,13.2817,13.2525,13.2817,528800.0
2005-08-24 15:05:00,18.17,18.18,18.11,18.12,394300.0,13.2744,13.2817,13.2305,13.2379,394300.0
2005-08-24 15:10:00,18.12,18.13,18.01,18.03,566000.0,13.2379,13.2452,13.1575,13.1721,566000.0
2005-08-24 15:15:00,18.03,18.08,18.02,18.07,592000.0,13.1721,13.2086,13.1648,13.2013,592000.0
2005-08-24 15:20:00,18.07,18.11,18.07,18.1,343600.0,13.2013,13.2305,13.2013,13.2232,343600.0
2005-08-24 15:25:00,18.1,18.11,18.08,18.08,289600.0,13.2232,13.2305,13.2086,13.2086,289600.0
2005-08-24 15:30:00,18.08,18.11,18.06,18.11,256400.0,13.2086,13.2305,13.194,13.2305,256400.0
2005-08-24 15:35:00,18.11,18.14,18.1,18.14,268400.0,13.2305,13.2525,13.2232,13.2525,268400.0
2005-08-24 15:40:00,18.14,18.14,18.1,18.12,270500.0,13.2525,13.2525,13.2232,13.2379,270500.0
2005-08-24 15:45:00,18.13,18.13,18.07,18.07,496400.0,13.2452,13.2452,13.2013,13.2013,496400.0
2005-08-24 15:50:00,18.07,18.08,18.01,18.03,518300.0,13.2013,13.2086,13.1575,13.1721,518300.0
2005-08-24 15:55:00,18.02,18.08,18.02,18.02,890100.0,13.1648,13.2086,13.1648,13.1648,890100.0
2005-08-25 09:30:00,18.1,18.14,18.09,18.13,492800.0,13.2232,13.2525,13.2159,13.2452,492800.0
2005-08-25 09:35:00,18.13,18.15,18.11,18.14,174200.0,13.2452,13.2598,13.2305,13.2525,174200.0
2005-08-25 09:40:00,18.14,18.15,18.11,18.14,123100.0,13.2525,13.2598,13.2305,13.2525,123100.0
2005-08-25 09:45:00,18.13,18.19,18.13,18.15,336300.0,13.2452,13.289,13.2452,13.2598,336300.0
2005-08-25 09:50:00,18.15,18.18,18.13,18.15,328400.0,13.2598,13.2817,13.2452,13.2598,328400.0
2005-08-25 09:55:00,18.15,18.16,18.12,18.13,304500.0,13.2598,13.2671,13.2379,13.2452,304500.0
2005-08-25 10:00:00,18.14,18.15,18.11,18.13,250500.0,13.2525,13.2598,13.2305,13.2452,250500.0
2005-08-25 10:05:00,18.14,18.17,18.1,18.16,199200.0,13.2525,13.2744,13.2232,13.2671,199200.0
2005-08-25 10:10:00,18.16,18.18,18.13,18.17,181500.0,13.2671,13.2817,13.2452,13.2744,181500.0
2005-08-25 10:15:00,18.17,18.17,18.13,18.15,141200.0,13.2744,13.2744,13.2452,13.2598,141200.0
2005-08-25 10:20:00,18.14,18.17,18.12,18.14,247400.0,13.2525,13.2744,13.2379,13.2525,247400.0
2005-08-25 10:25:00,18.13,18.17,18.13,18.15,278900.0,13.2452,13.2744,13.2452,13.2598,278900.0
2005-08-25 10:30:00,18.15,18.2,18.15,18.16,270700.0,13.2598,13.2963,13.2598,13.2671,270700.0
2005-08-25 10:35:00,18.17,18.19,18.16,18.18,101300.0,13.2744,13.289,13.2671,13.2817,101300.0
2005-08-25 10:40:00,18.18,18.2,18.16,18.18,72100.0,13.2817,13.2963,13.2671,13.2817,72100.0
2005-08-25 10:45:00,18.18,18.18,18.14,18.15,101500.0,13.2817,13.2817,13.2525,13.2598,101500.0
2005-08-25 10:50:00,18.16,18.18,18.15,18.17,129700.0,13.2671,13.2817,13.2598,13.2744,129700.0
2005-08-25 10:55:00,18.17,18.18,18.15,18.15,53300.0,13.2744,13.2817,13.2598,13.2598,53300.0
2005-08-25 11:00:00,18.16,18.18,18.15,18.16,69800.0,13.2671,13.2817,13.2598,13.2671,69800.0
2005-08-25 11:05:00,18.16,18.18,18.16,18.17,77200.0,13.2671,13.2817,13.2671,13.2744,77200.0
2005-08-25 11:10:00,18.17,18.17,18.16,18.17,45200.0,13.2744,13.2744,13.2671,13.2744,45200.0
2005-08-25 11:15:00,18.17,18.17,18.14,18.14,41000.0,13.2744,13.2744,13.2525,13.2525,41000.0
2005-08-25 11:20:00,18.14,18.15,18.12,18.13,143200.0,13.2525,13.2598,13.2379,13.2452,143200.0
2005-08-25 11:25:00,18.13,18.15,18.12,18.14,110400.0,13.2452,13.2598,13.2379,13.2525,110400.0
2005-08-25 11:30:00,18.14,18.15,18.1,18.11,111200.0,13.2525,13.2598,13.2232,13.2305,111200.0
2005-08-25 11:35:00,18.11,18.11,18.02,18.03,292700.0,13.2305,13.2305,13.1648,13.1721,292700.0
2005-08-25 11:40:00,18.03,18.07,18.03,18.05,175100.0,13.1721,13.2013,13.1721,13.1867,175100.0
2005-08-25 11:45:00,18.06,18.08,18.05,18.07,113700.0,13.194,13.2086,13.1867,13.2013,113700.0
2005-08-25 11:50:00,18.08,18.13,18.08,18.11,266800.0,13.2086,13.2452,13.2086,13.2305,266800.0
2005-08-25 11:55:00,18.11,18.12,18.1,18.1,139300.0,13.2305,13.2379,13.2232,13.2232,139300.0
2005-08-25 12:00:00,18.1,18.1,18.06,18.06,142300.0,13.2232,13.2232,13.194,13.194,142300.0
2005-08-25 12:05:00,18.06,18.09,18.04,18.09,133100.0,13.194,13.2159,13.1794,13.2159,133100.0
2005-08-25 12:10:00,18.09,18.09,18.08,18.08,81700.0,13.2159,13.2159,13.2086,13.2086,81700.0
2005-08-25 12:15:00,18.08,18.09,18.08,18.08,41400.0,13.2086,13.2159,13.2086,13.2086,41400.0
2005-08-25 12:20:00,18.08,18.09,18.05,18.06,106200.0,13.2086,13.2159,13.1867,13.194,106200.0
2005-08-25 12:25:00,18.06,18.07,18.05,18.06,147400.0,13.194,13.2013,13.1867,13.194,147400.0
2005-08-25 12:30:00,18.06,18.07,18.01,18.04,155600.0,13.194,13.2013,13.1575,13.1794,155600.0
2005-08-25 12:35:00,18.03,18.04,18.01,18.02,144300.0,13.1721,13.1794,13.1575,13.1648,144300.0
2005-08-25 12:40:00,18.02,18.04,18.02,18.04,71400.0,13.1648,13.1794,13.1648,13.1794,71400.0
2005-08-25 12:45:00,18.03,18.05,18.03,18.05,166700.0,13.1721,13.1867,13.1721,13.1867,166700.0
2005-08-25 12:50:00,18.05,18.1,18.04,18.05,225500.0,13.1867,13.2232,13.1794,13.1867,225500.0
2005-08-25 12:55:00,18.05,18.06,18.0,18.02,150800.0,13.1867,13.194,13.1502,13.1648,150800.0
2005-08-25 13:00:00,18.02,18.06,18.02,18.05,117700.0,13.1648,13.194,13.1648,13.1867,117700.0
2005-08-25 13:05:00,18.05,18.06,18.05,18.05,83100.0,13.1867,13.194,13.1867,13.1867,83100.0
2005-08-25 13:10:00,18.06,18.07,18.01,18.02,122900.0,13.194,13.2013,13.1575,13.1648,122900.0
2005-08-25 13:15:00,18.02,18.04,18.01,18.02,122700.0,13.1648,13.1794,13.1575,13.1648,122700.0
2005-08-25 13:20:00,18.02,18.04,18.02,18.04,65400.0,13.1648,13.1794,13.1648,13.1794,65400.0
2005-08-25 13:25:00,18.04,18.09,18.04,18.06,229200.0,13.1794,13.2159,13.1794,13.194,229200.0
2005-08-25 13:30:00,18.07,18.07,18.06,18.07,64800.0,13.2013,13.2013,13.194,13.2013,64800.0
2005-08-25 13:35:00,18.07,18.07,18.01,18.01,49200.0,13.2013,13.2013,13.1575,13.1575,49200.0
2005-08-25 13:40:00,18.03,18.04,18.02,18.04,122800.0,13.1721,13.1794,13.1648,13.1794,122800.0
2005-08-25 13:45:00,18.03,18.05,18.03,18.04,69300.0,13.1721,13.1867,13.1721,13.1794,69300.0
2005-08-25 13:50:00,18.03,18.04,18.03,18.03,41300.0,13.1721,13.1794,13.1721,13.1721,41300.0
2005-08-25 13:55:00,18.03,18.04,18.02,18.03,51300.0,13.1721,13.1794,13.1648,13.1721,51300.0
2005-08-25 14:00:00,18.03,18.04,18.01,18.04,97000.0,13.1721,13.1794,13.1575,13.1794,97000.0
2005-08-25 14:05:00,18.04,18.04,18.03,18.03,104700.0,13.1794,13.1794,13.1721,13.1721,104700.0
2005-08-25 14:10:00,18.03,18.04,18.01,18.02,108000.0,13.1721,13.1794,13.1575,13.1648,108000.0
2005-08-25 14:15:00,18.02,18.03,18.01,18.02,132300.0,13.1648,13.1721,13.1575,13.1648,132300.0
2005-08-25 14:20:00,18.02,18.07,18.01,18.05,235700.0,13.1648,13.2013,13.1575,13.1867,235700.0
2005-08-25 14:25:00,18.05,18.11,18.03,18.1,261000.0,13.1867,13.2305,13.1721,13.2232,261000.0
2005-08-25 14:30:00,18.1,18.1,18.06,18.07,201500.0,13.2232,13.2232,13.194,13.2013,201500.0
2005-08-25 14:35:00,18.07,18.07,18.04,18.06,234700.0,13.2013,13.2013,13.1794,13.194,234700.0
2005-08-25 14:40:00,18.06,18.08,18.06,18.07,83400.0,13.194,13.2086,13.194,13.2013,83400.0
2005-08-25 14:45:00,18.08,18.11,18.06,18.08,140700.0,13.2086,13.2305,13.194,13.2086,140700.0
2005-08-25 14:50:00,18.09,18.09,18.05,18.07,95700.0,13.2159,13.2159,13.1867,13.2013,95700.0
2005-08-25 14:55:00,18.07,18.09,18.07,18.07,73700.0,13.2013,13.2159,13.2013,13.2013,73700.0
2005-08-25 15:00:00,18.08,18.08,18.06,18.06,61100.0,13.2086,13.2086,13.194,13.194,61100.0
2005-08-25 15:05:00,18.06,18.07,18.04,18.05,110100.0,13.194,13.2013,13.1794,13.1867,110100.0
2005-08-25 15:10:00,18.05,18.06,18.03,18.04,297800.0,13.1867,13.194,13.1721,13.1794,297800.0
2005-08-25 15:15:00,18.05,18.05,18.02,18.04,213800.0,13.1867,13.1867,13.1648,13.1794,213800.0
2005-08-25 15:20:00,18.04,18.04,18.02,18.02,179700.0,13.1794,13.1794,13.1648,13.1648,179700.0
2005-08-25 15:25:00,18.02,18.03,17.99,18.0,299800.0,13.1648,13.1721,13.1429,13.1502,299800.0
2005-08-25 15:30:00,18.0,18.03,17.97,18.02,378600.0,13.1502,13.1721,13.1283,13.1648,378600.0
2005-08-25 15:35:00,18.02,18.03,17.99,18.01,159600.0,13.1648,13.1721,13.1429,13.1575,159600.0
2005-08-25 15:40:00,18.0,18.02,17.98,18.02,407200.0,13.1502,13.1648,13.1356,13.1648,407200.0
2005-08-25 15:45:00,18.02,18.03,18.0,18.01,394500.0,13.1648,13.1721,13.1502,13.1575,394500.0
2005-08-25 15:50:00,18.0,18.01,17.99,18.0,374200.0,13.1502,13.1575,13.1429,13.1502,374200.0
2005-08-25 15:55:00,18.0,18.02,17.99,17.99,373100.0,13.1502,13.1648,13.1429,13.1429,373100.0
2005-08-26 09:30:00,18.01,18.08,18.0,18.08,405700.0,13.1575,13.2086,13.1502,13.2086,405700.0
2005-08-26 09:35:00,18.07,18.08,17.99,18.01,208300.0,13.2013,13.2086,13.1429,13.1575,208300.0
2005-08-26 09:40:00,18.0,18.0,17.92,17.94,277100.0,13.1502,13.1502,13.0917,13.1064,277100.0
2005-08-26 09:45:00,17.94,17.95,17.84,17.85,475000.0,13.1064,13.1137,13.0333,13.0406,475000.0
2005-08-26 09:50:00,17.85,17.91,17.85,17.86,401900.0,13.0406,13.0844,13.0406,13.0479,401900.0
2005-08-26 09:55:00,17.86,17.96,17.85,17.95,567200.0,13.0479,13.121,13.0406,13.1137,567200.0
2005-08-26 10:00:00,17.95,17.97,17.81,17.85,900600.0,13.1137,13.1283,13.0114,13.0406,900600.0
2005-08-26 10:05:00,17.84,17.91,17.84,17.9,605100.0,13.0333,13.0844,13.0333,13.0771,605100.0
2005-08-26 10:10:00,17.9,17.92,17.87,17.9,291000.0,13.0771,13.0917,13.0552,13.0771,291000.0
2005-08-26 10:15:00,17.9,17.94,17.87,17.88,297200.0,13.0771,13.1064,13.0552,13.0625,297200.0
2005-08-26 10:20:00,17.88,17.94,17.88,17.92,175100.0,13.0625,13.1064,13.0625,13.0917,175100.0
2005-08-26 10:25:00,17.92,17.97,17.92,17.93,170700.0,13.0917,13.1283,13.0917,13.099,170700.0
2005-08-26 10:30:00,17.93,17.98,17.93,17.96,309500.0,13.099,13.1356,13.099,13.121,309500.0
2005-08-26 10:35:00,17.96,17.97,17.93,17.94,186400.0,13.121,13.1283,13.099,13.1064,186400.0
2005-08-26 10:40:00,17.95,17.95,17.91,17.93,263500.0,13.1137,13.1137,13.0844,13.099,263500.0
2005-08-26 10:45:00,17.93,17.94,17.89,17.9,88600.0,13.099,13.1064,13.0698,13.0771,88600.0
2005-08-26 10:50:00,17.9,17.9,17.86,17.87,184600.0,13.0771,13.0771,13.0479,13.0552,184600.0
2005-08-26 10:55:00,17.87,17.92,17.86,17.92,209100.0,13.0552,13.0917,13.0479,13.0917,209100.0
2005-08-26 11:00:00,17.92,17.93,17.87,17.92,122200.0,13.0917,13.099,13.0552,13.0917,122200.0
2005-08-26 11:05:00,17.91,17.92,17.88,17.89,126200.0,13.0844,13.0917,13.0625,13.0698,126200.0
2005-08-26 11:10:00,17.88,17.92,17.88,17.91,116400.0,13.0625,13.0917,13.0625,13.0844,116400.0
2005-08-26 11:15:00,17.91,17.92,17.89,17.92,225500.0,13.0844,13.0917,13.0698,13.0917,225500.0
2005-08-26 11:20:00,17.91,17.94,17.91,17.93,194400.0,13.0844,13.1064,13.0844,13.099,194400.0
2005-08-26 11:25:00,17.92,17.92,17.88,17.88,143300.0,13.0917,13.0917,13.0625,13.0625,143300.0
2005-08-26 11:30:00,17.87,17.91,17.86,17.87,100400.0,13.0552,13.0844,13.0479,13.0552,100400.0
2005-08-26 11:35:00,17.87,17.89,17.86,17.89,261400.0,13.0552,13.0698,13.0479,13.0698,261400.0
2005-08-26 11:40:00,17.89,17.91,17.88,17.91,229900.0,13.0698,13.0844,13.0625,13.0844,229900.0
2005-08-26 11:45:00,17.9,17.9,17.87,17.88,61500.0,13.0771,13.0771,13.0552,13.0625,61500.0
2005-08-26 11:50:00,17.88,17.9,17.88,17.88,49700.0,13.0625,13.0771,13.0625,13.0625,49700.0
2005-08-26 11:55:00,17.88,17.91,17.88,17.89,38900.0,13.0625,13.0844,13.0625,13.0698,38900.0
2005-08-26 12:00:00,17.89,17.95,17.89,17.93,135200.0,13.0698,13.1137,13.0698,13.099,135200.0
2005-08-26 12:05:00,17.93,17.94,17.93,17.93,43900.0,13.099,13.1064,13.099,13.099,43900.0
2005-08-26 12:10:00,17.93,17.94,17.92,17.93,36600.0,13.099,13.1064,13.0917,13.099,36600.0
2005-08-26 12:15:00,17.93,18.0,17.93,17.99,435300.0,13.099,13.1502,13.099,13.1429,435300.0
2005-08-26 12:20:00,17.99,18.01,17.96,18.0,263600.0,13.1429,13.1575,13.121,13.1502,263600.0
2005-08-26 12:25:00,18.0,18.02,17.99,18.02,170900.0,13.1502,13.1648,13.1429,13.1648,170900.0
2005-08-26 12:30:00,18.02,18.02,17.98,17.98,97300.0,13.1648,13.1648,13.1356,13.1356,97300.0
2005-08-26 12:35:00,17.98,17.99,17.98,17.98,46500.0,13.1356,13.1429,13.1356,13.1356,46500.0
2005-08-26 12:40:00,17.98,17.99,17.98,17.98,60400.0,13.1356,13.1429,13.1356,13.1356,60400.0
2005-08-26 12:45:00,17.98,17.98,17.96,17.97,121500.0,13.1356,13.1356,13.121,13.1283,121500.0
2005-08-26 12:50:00,17.96,17.97,17.94,17.94,100300.0,13.121,13.1283,13.1064,13.1064,100300.0
2005-08-26 12:55:00,17.93,17.95,17.92,17.93,94700.0,13.099,13.1137,13.0917,13.099,94700.0
2005-08-26 13:00:00,17.93,17.95,17.93,17.94,40100.0,13.099,13.1137,13.099,13.1064,40100.0
2005-08-26 13:05:00,17.94,17.94,17.89,17.9,110000.0,13.1064,13.1064,13.0698,13.0771,110000.0
2005-08-26 13:10:00,17.9,17.93,17.9,17.92,177500.0,13.0771,13.099,13.0771,13.0917,177500.0
2005-08-26 13:15:00,17.91,17.91,17.9,17.91,156900.0,13.0844,13.0844,13.0771,13.0844,156900.0
2005-08-26 13:20:00,17.9,17.92,17.9,17.9,160700.0,13.0771,13.0917,13.0771,13.0771,160700.0
2005-08-26 13:25:00,17.9,17.91,17.86,17.87,320400.0,13.0771,13.0844,13.0479,13.0552,320400.0
2005-08-26 13:30:00,17.87,17.91,17.87,17.9,170600.0,13.0552,13.0844,13.0552,13.0771,170600.0
2005-08-26 13:35:00,17.91,17.91,17.86,17.89,74400.0,13.0844,13.0844,13.0479,13.0698,74400.0
2005-08-26 13:40:00,17.89,17.92,17.88,17.92,160100.0,13.0698,13.0917,13.0625,13.0917,160100.0
2005-08-26 13:45:00,17.91,17.95,17.91,17.95,122800.0,13.0844,13.1137,13.0844,13.1137,122800.0
2005-08-26 13:50:00,17.94,17.95,17.92,17.92,81500.0,13.1064,13.1137,13.0917,13.0917,81500.0
2005-08-26 13:55:00,17.92,17.95,17.92,17.95,87300.0,13.0917,13.1137,13.0917,13.1137,87300.0
2005-08-26 14:00:00,17.94,17.95,17.92,17.94,184400.0,13.1064,13.1137,13.0917,13.1064,184400.0
2005-08-26 14:05:00,17.94,17.97,17.94,17.97,174600.0,13.1064,13.1283,13.1064,13.1283,174600.0
2005-08-26 14:10:00,17.96,17.98,17.92,17.98,280200.0,13.121,13.1356,13.0917,13.1356,280200.0
2005-08-26 14:15:00,17.97,18.99,17.95,18.0,583300.0,13.1283,13.8734,13.1137,13.1502,583300.0
2005-08-26 14:20:00,18.0,18.04,17.99,18.02,486000.0,13.1502,13.1794,13.1429,13.1648,486000.0
2005-08-26 14:25:00,18.01,18.07,18.01,18.03,823300.0,13.1575,13.2013,13.1575,13.1721,823300.0
2005-08-26 14:30:00,18.02,18.03,18.01,18.03,185800.0,13.1648,13.1721,13.1575,13.1721,185800.0
2005-08-26 14:35:00,18.03,18.03,18.01,18.01,91700.0,13.1721,13.1721,13.1575,13.1575,91700.0
2005-08-26 14:40:00,18.01,18.03,18.0,18.0,39400.0,13.1575,13.1721,13.1502,13.1502,39400.0
2005-08-26 14:45:00,18.0,18.02,17.98,17.98,137800.0,13.1502,13.1648,13.1356,13.1356,137800.0
2005-08-26 14:50:00,17.98,18.0,17.97,18.0,95600.0,13.1356,13.1502,13.1283,13.1502,95600.0
2005-08-26 14:55:00,18.0,18.03,18.0,18.01,116500.0,13.1502,13.1721,13.1502,13.1575,116500.0
2005-08-26 15:00:00,18.0,18.05,18.0,18.04,168600.0,13.1502,13.1867,13.1502,13.1794,168600.0
2005-08-26 15:05:00,18.04,18.09,18.03,18.05,334400.0,13.1794,13.2159,13.1721,13.1867,334400.0
2005-08-26 15:10:00,18.05,18.06,18.03,18.06,104700.0,13.1867,13.194,13.1721,13.194,104700.0
2005-08-26 15:15:00,18.05,18.06,18.01,18.02,198900.0,13.1867,13.194,13.1575,13.1648,198900.0
2005-08-26 15:20:00,18.02,18.04,18.0,18.04,145600.0,13.1648,13.1794,13.1502,13.1794,145600.0
2005-08-26 15:25:00,18.04,18.04,18.02,18.03,69800.0,13.1794,13.1794,13.1648,13.1721,69800.0
2005-08-26 15:30:00,18.02,18.03,18.01,18.01,70500.0,13.1648,13.1721,13.1575,13.1575,70500.0
2005-08-26 15:35:00,18.01,18.02,17.99,18.0,80400.0,13.1575,13.1648,13.1429,13.1502,80400.0
2005-08-26 15:40:00,18.0,18.0,17.97,17.98,172600.0,13.1502,13.1502,13.1283,13.1356,172600.0
2005-08-26 15:45:00,17.97,18.01,17.96,18.01,297800.0,13.1283,13.1575,13.121,13.1575,297800.0
2005-08-26 15:50:00,18.0,18.01,17.99,18.0,179600.0,13.1502,13.1575,13.1429,13.1502,179600.0
2005-08-26 15:55:00,18.0,18.0,17.96,17.96,570700.0,13.1502,13.1502,13.121,13.121,570700.0
2005-08-29 09:30:00,17.86,18.01,17.85,17.98,723100.0,13.0479,13.1575,13.0406,13.1356,723100.0
2005-08-29 09:35:00,17.98,17.99,17.94,17.99,273500.0,13.1356,13.1429,13.1064,13.1429,273500.0
2005-08-29 09:40:00,17.98,18.03,17.97,17.98,219900.0,13.1356,13.1721,13.1283,13.1356,219900.0
2005-08-29 09:45:00,17.97,17.99,17.93,17.96,214700.0,13.1283,13.1429,13.099,13.121,214700.0
2005-08-29 09:50:00,17.96,18.02,17.93,18.01,427200.0,13.121,13.1648,13.099,13.1575,427200.0
2005-08-29 09:55:00,18.01,18.04,18.0,18.03,250600.0,13.1575,13.1794,13.1502,13.1721,250600.0
2005-08-29 10:00:00,18.03,18.07,18.02,18.06,380300.0,13.1721,13.2013,13.1648,13.194,380300.0
2005-08-29 10:05:00,18.06,18.07,18.03,18.04,280500.0,13.194,13.2013,13.1721,13.1794,280500.0
2005-08-29 10:10:00,18.04,18.08,18.03,18.06,237400.0,13.1794,13.2086,13.1721,13.194,237400.0
2005-08-29 10:15:00,18.06,18.1,18.06,18.08,219200.0,13.194,13.2232,13.194,13.2086,219200.0
2005-08-29 10:20:00,18.08,18.09,18.06,18.07,124600.0,13.2086,13.2159,13.194,13.2013,124600.0
2005-08-29 10:25:00,18.06,18.08,18.02,18.04,213100.0,13.194,13.2086,13.1648,13.1794,213100.0
2005-08-29 10:30:00,18.04,18.06,18.02,18.03,173500.0,13.1794,13.194,13.1648,13.1721,173500.0
2005-08-29 10:35:00,18.03,18.08,18.02,18.08,194200.0,13.1721,13.2086,13.1648,13.2086,194200.0
2005-08-29 10:40:00,18.07,18.07,18.01,18.03,200500.0,13.2013,13.2013,13.1575,13.1721,200500.0
2005-08-29 10:45:00,18.03,18.07,18.01,18.07,111400.0,13.1721,13.2013,13.1575,13.2013,111400.0
2005-08-29 10:50:00,18.07,18.07,18.03,18.05,128900.0,13.2013,13.2013,13.1721,13.1867,128900.0
2005-08-29 10:55:00,18.05,18.06,18.03,18.05,123400.0,13.1867,13.194,13.1721,13.1867,123400.0
2005-08-29 11:00:00,18.05,18.06,18.04,18.04,55400.0,13.1867,13.194,13.1794,13.1794,55400.0
2005-08-29 11:05:00,18.04,18.08,18.04,18.07,288800.0,13.1794,13.2086,13.1794,13.2013,288800.0
2005-08-29 11:10:00,18.07,18.08,18.04,18.06,90800.0,13.2013,13.2086,13.1794,13.194,90800.0
2005-08-29 11:15:00,18.06,18.07,18.06,18.06,39300.0,13.194,13.2013,13.194,13.194,39300.0
2005-08-29 11:20:00,18.07,18.07,18.06,18.07,45800.0,13.2013,13.2013,13.194,13.2013,45800.0
2005-08-29 11:25:00,18.07,18.07,18.06,18.06,63100.0,13.2013,13.2013,13.194,13.194,63100.0
2005-08-29 11:30:00,18.06,18.1,18.06,18.09,219400.0,13.194,13.2232,13.194,13.2159,219400.0
2005-08-29 11:35:00,18.1,18.1,18.06,18.07,243700.0,13.2232,13.2232,13.194,13.2013,243700.0
2005-08-29 11:40:00,18.07,18.07,18.05,18.06,59600.0,13.2013,13.2013,13.1867,13.194,59600.0
2005-08-29 11:45:00,18.05,18.06,18.02,18.04,90300.0,13.1867,13.194,13.1648,13.1794,90300.0
2005-08-29 11:50:00,18.03,18.04,18.01,18.03,109900.0,13.1721,13.1794,13.1575,13.1721,109900.0
2005-08-29 11:55:00,18.02,18.04,18.02,18.03,90000.0,13.1648,13.1794,13.1648,13.1721,90000.0
2005-08-29 12:00:00,18.03,18.04,18.03,18.03,84800.0,13.1721,13.1794,13.1721,13.1721,84800.0
2005-08-29 12:05:00,18.03,18.04,18.03,18.03,26000.0,13.1721,13.1794,13.1721,13.1721,26000.0
2005-08-29 12:10:00,18.03,18.05,18.02,18.05,152300.0,13.1721,13.1867,13.1648,13.1867,152300.0
2005-08-29 12:15:00,18.05,18.05,18.03,18.03,32800.0,13.1867,13.1867,13.1721,13.1721,32800.0
2005-08-29 12:20:00,18.03,18.04,18.03,18.04,64900.0,13.1721,13.1794,13.1721,13.1794,64900.0
2005-08-29 12:25:00,18.04,18.04,18.02,18.02,116000.0,13.1794,13.1794,13.1648,13.1648,116000.0
2005-08-29 12:30:00,18.02,18.03,18.0,18.0,45100.0,13.1648,13.1721,13.1502,13.1502,45100.0
2005-08-29 12:35:00,18.0,18.03,17.99,18.02,136800.0,13.1502,13.1721,13.1429,13.1648,136800.0
2005-08-29 12:40:00,18.02,18.04,18.0,18.03,74300.0,13.1648,13.1794,13.1502,13.1721,74300.0
2005-08-29 12:45:00,18.03,18.03,18.01,18.01,20700.0,13.1721,13.1721,13.1575,13.1575,20700.0
2005-08-29 12:50:00,18.01,18.02,17.99,18.02,47400.0,13.1575,13.1648,13.1429,13.1648,47400.0
2005-08-29 12:55:00,18.01,18.02,18.01,18.02,25000.0,13.1575,13.1648,13.1575,13.1648,25000.0
2005-08-29 13:00:00,18.02,18.1,18.02,18.1,347600.0,13.1648,13.2232,13.1648,13.2232,347600.0
2005-08-29 13:05:00,18.09,18.11,18.08,18.09,125700.0,13.2159,13.2305,13.2086,13.2159,125700.0
2005-08-29 13:10:00,18.09,18.1,18.07,18.1,91500.0,13.2159,13.2232,13.2013,13.2232,91500.0
2005-08-29 13:15:00,18.1,18.12,18.09,18.09,312500.0,13.2232,13.2379,13.2159,13.2159,312500.0
2005-08-29 13:20:00,18.1,18.11,18.09,18.1,107600.0,13.2232,13.2305,13.2159,13.2232,107600.0
2005-08-29 13:25:00,18.1,18.11,18.09,18.09,34100.0,13.2232,13.2305,13.2159,13.2159,34100.0
2005-08-29 13:30:00,18.09,18.1,18.09,18.09,91600.0,13.2159,13.2232,13.2159,13.2159,91600.0
2005-08-29 13:35:00,18.1,18.1,18.09,18.09,68200.0,13.2232,13.2232,13.2159,13.2159,68200.0
2005-08-29 13:40:00,18.09,18.14,18.09,18.1,296000.0,13.2159,13.2525,13.2159,13.2232,296000.0
2005-08-29 13:45:00,18.09,18.15,18.09,18.14,127700.0,13.2159,13.2598,13.2159,13.2525,127700.0
2005-08-29 13:50:00,18.14,18.16,18.13,18.13,78500.0,13.2525,13.2671,13.2452,13.2452,78500.0
2005-08-29 13:55:00,18.13,18.16,18.13,18.15,79100.0,13.2452,13.2671,13.2452,13.2598,79100.0
2005-08-29 14:00:00,18.16,18.16,18.07,18.08,370700.0,13.2671,13.2671,13.2013,13.2086,370700.0
2005-08-29 14:05:00,18.08,18.09,18.06,18.06,188400.0,13.2086,13.2159,13.194,13.194,188400.0
2005-08-29 14:10:00,18.07,18.08,18.06,18.07,156300.0,13.2013,13.2086,13.194,13.2013,156300.0
2005-08-29 14:15:00,18.08,18.08,18.05,18.05,112800.0,13.2086,13.2086,13.1867,13.1867,112800.0
2005-08-29 14:20:00,18.05,18.06,18.02,18.05,141900.0,13.1867,13.194,13.1648,13.1867,141900.0
2005-08-29 14:25:00,18.06,18.08,18.05,18.08,73600.0,13.194,13.2086,13.1867,13.2086,73600.0
2005-08-29 14:30:00,18.08,18.08,18.07,18.07,28700.0,13.2086,13.2086,13.2013,13.2013,28700.0
2005-08-29 14:35:00,18.08,18.09,18.07,18.08,35100.0,13.2086,13.2159,13.2013,13.2086,35100.0
2005-08-29 14:40:00,18.08,18.11,18.07,18.11,93800.0,13.2086,13.2305,13.2013,13.2305,93800.0
2005-08-29 14:45:00,18.1,18.13,18.09,18.09,198500.0,13.2232,13.2452,13.2159,13.2159,198500.0
2005-08-29 14:50:00,18.09,18.11,18.08,18.1,93300.0,13.2159,13.2305,13.2086,13.2232,93300.0
2005-08-29 14:55:00,18.1,18.12,18.09,18.11,78900.0,13.2232,13.2379,13.2159,13.2305,78900.0
2005-08-29 15:00:00,18.11,18.13,18.1,18.11,108700.0,13.2305,13.2452,13.2232,13.2305,108700.0
2005-08-29 15:05:00,18.11,18.17,18.11,18.16,233400.0,13.2305,13.2744,13.2305,13.2671,233400.0
2005-08-29 15:10:00,18.16,18.17,18.14,18.17,144200.0,13.2671,13.2744,13.2525,13.2744,144200.0
2005-08-29 15:15:00,18.16,18.2,18.16,18.19,272700.0,13.2671,13.2963,13.2671,13.289,272700.0
2005-08-29 15:20:00,18.19,18.19,18.16,18.17,233800.0,13.289,13.289,13.2671,13.2744,233800.0
2005-08-29 15:25:00,18.18,18.18,18.12,18.13,213000.0,13.2817,13.2817,13.2379,13.2452,213000.0
2005-08-29 15:30:00,18.13,18.15,18.13,18.13,103600.0,13.2452,13.2598,13.2452,13.2452,103600.0
2005-08-29 15:35:00,18.14,18.15,18.13,18.15,115000.0,13.2525,13.2598,13.2452,13.2598,115000.0
2005-08-29 15:40:00,18.15,18.15,18.09,18.12,306000.0,13.2598,13.2598,13.2159,13.2379,306000.0
2005-08-29 15:45:00,18.13,18.16,18.12,18.15,225600.0,13.2452,13.2671,13.2379,13.2598,225600.0
2005-08-29 15:50:00,18.15,18.15,18.14,18.14,217500.0,13.2598,13.2598,13.2525,13.2525,217500.0
2005-08-29 15:55:00,18.14,18.15,18.11,18.11,369300.0,13.2525,13.2598,13.2305,13.2305,369300.0
2005-08-30 09:30:00,17.98,18.09,17.98,18.02,572000.0,13.1356,13.2159,13.1356,13.1648,572000.0
2005-08-30 09:35:00,18.02,18.05,17.99,18.04,287600.0,13.1648,13.1867,13.1429,13.1794,287600.0
2005-08-30 09:40:00,18.04,18.05,18.0,18.01,141800.0,13.1794,13.1867,13.1502,13.1575,141800.0
2005-08-30 09:45:00,18.01,18.02,17.97,18.01,482900.0,13.1575,13.1648,13.1283,13.1575,482900.0
2005-08-30 09:50:00,18.02,18.03,18.0,18.01,67600.0,13.1648,13.1721,13.1502,13.1575,67600.0
2005-08-30 09:55:00,18.01,18.03,17.99,17.99,159600.0,13.1575,13.1721,13.1429,13.1429,159600.0
2005-08-30 10:00:00,17.99,18.06,17.99,18.03,327300.0,13.1429,13.194,13.1429,13.1721,327300.0
2005-08-30 10:05:00,18.03,18.05,18.0,18.02,172300.0,13.1721,13.1867,13.1502,13.1648,172300.0
2005-08-30 10:10:00,18.01,18.07,18.0,18.04,162200.0,13.1575,13.2013,13.1502,13.1794,162200.0
2005-08-30 10:15:00,18.03,18.05,18.0,18.02,242000.0,13.1721,13.1867,13.1502,13.1648,242000.0
2005-08-30 10:20:00,18.03,18.03,17.99,18.0,212800.0,13.1721,13.1721,13.1429,13.1502,212800.0
2005-08-30 10:25:00,18.0,18.03,18.0,18.03,249800.0,13.1502,13.1721,13.1502,13.1721,249800.0
2005-08-30 10:30:00,18.03,18.03,18.01,18.02,91100.0,13.1721,13.1721,13.1575,13.1648,91100.0
2005-08-30 10:35:00,18.02,18.02,17.96,17.99,358300.0,13.1648,13.1648,13.121,13.1429,358300.0
2005-08-30 10:40:00,18.0,18.0,17.94,17.96,387000.0,13.1502,13.1502,13.1064,13.121,387000.0
2005-08-30 10:45:00,17.96,18.0,17.95,17.98,490600.0,13.121,13.1502,13.1137,13.1356,490600.0
2005-08-30 10:50:00,17.99,18.02,17.99,18.01,695000.0,13.1429,13.1648,13.1429,13.1575,695000.0
2005-08-30 10:55:00,18.02,18.03,18.01,18.02,132700.0,13.1648,13.1721,13.1575,13.1648,132700.0
2005-08-30 11:00:00,18.03,18.03,18.01,18.02,97700.0,13.1721,13.1721,13.1575,13.1648,97700.0
2005-08-30 11:05:00,18.02,18.03,18.01,18.01,34100.0,13.1648,13.1721,13.1575,13.1575,34100.0
2005-08-30 11:10:00,18.01,18.02,17.99,18.02,379200.0,13.1575,13.1648,13.1429,13.1648,379200.0
2005-08-30 11:15:00,18.02,18.03,17.98,18.03,484000.0,13.1648,13.1721,13.1356,13.1721,484000.0
2005-08-30 11:20:00,18.03,18.05,18.02,18.04,203400.0,13.1721,13.1867,13.1648,13.1794,203400.0
2005-08-30 11:25:00,18.04,18.07,18.02,18.02,91000.0,13.1794,13.2013,13.1648,13.1648,91000.0
2005-08-30 11:30:00,18.02,18.04,18.01,18.01,109000.0,13.1648,13.1794,13.1575,13.1575,109000.0
2005-08-30 11:35:00,18.01,18.02,17.98,17.99,108300.0,13.1575,13.1648,13.1356,13.1429,108300.0
2005-08-30 11:40:00,17.99,18.01,17.97,18.0,123200.0,13.1429,13.1575,13.1283,13.1502,123200.0
2005-08-30 11:45:00,17.97,18.01,17.97,17.99,284500.0,13.1283,13.1575,13.1283,13.1429,284500.0
2005-08-30 11:50:00,18.0,18.0,17.97,17.98,65400.0,13.1502,13.1502,13.1283,13.1356,65400.0
2005-08-30 11:55:00,17.98,17.99,17.96,17.97,200200.0,13.1356,13.1429,13.121,13.1283,200200.0
2005-08-30 12:00:00,17.97,18.0,17.96,17.99,215600.0,13.1283,13.1502,13.121,13.1429,215600.0
2005-08-30 12:05:00,17.99,18.0,17.98,17.98,59300.0,13.1429,13.1502,13.1356,13.1356,59300.0
2005-08-30 12:10:00,17.99,18.0,17.97,17.97,51300.0,13.1429,13.1502,13.1283,13.1283,51300.0
2005-08-30 12:15:00,17.97,18.0,17.97,17.99,58400.0,13.1283,13.1502,13.1283,13.1429,58400.0
2005-08-30 12:20:00,18.0,18.04,17.99,18.04,142700.0,13.1502,13.1794,13.1429,13.1794,142700.0
2005-08-30 12:25:00,18.04,18.07,18.02,18.05,209600.0,13.1794,13.2013,13.1648,13.1867,209600.0
2005-08-30 12:30:00,18.05,18.06,18.03,18.05,74800.0,13.1867,13.194,13.1721,13.1867,74800.0
2005-08-30 12:35:00,18.04,18.06,18.03,18.03,56000.0,13.1794,13.194,13.1721,13.1721,56000.0
2005-08-30 12:40:00,18.03,18.04,18.01,18.01,61000.0,13.1721,13.1794,13.1575,13.1575,61000.0
2005-08-30 12:45:00,17.99,18.03,17.99,18.03,70900.0,13.1429,13.1721,13.1429,13.1721,70900.0
2005-08-30 12:50:00,18.03,18.06,18.03,18.05,81200.0,13.1721,13.194,13.1721,13.1867,81200.0
2005-08-30 12:55:00,18.05,18.06,18.04,18.04,62800.0,13.1867,13.194,13.1794,13.1794,62800.0
2005-08-30 13:00:00,18.04,18.05,18.03,18.03,45600.0,13.1794,13.1867,13.1721,13.1721,45600.0
2005-08-30 13:05:00,18.03,18.04,18.0,18.0,80200.0,13.1721,13.1794,13.1502,13.1502,80200.0
2005-08-30 13:10:00,18.0,18.02,17.99,18.02,168900.0,13.1502,13.1648,13.1429,13.1648,168900.0
2005-08-30 13:15:00,18.01,18.02,18.0,18.0,79900.0,13.1575,13.1648,13.1502,13.1502,79900.0
2005-08-30 13:20:00,18.01,18.03,18.01,18.02,36000.0,13.1575,13.1721,13.1575,13.1648,36000.0
2005-08-30 13:25:00,18.01,18.04,18.0,18.04,60900.0,13.1575,13.1794,13.1502,13.1794,60900.0
2005-08-30 13:30:00,18.04,18.07,18.03,18.07,73600.0,13.1794,13.2013,13.1721,13.2013,73600.0
2005-08-30 13:35:00,18.07,18.1,18.05,18.09,169100.0,13.2013,13.2232,13.1867,13.2159,169100.0
2005-08-30 13:40:00,18.09,18.09,18.06,18.07,117100.0,13.2159,13.2159,13.194,13.2013,117100.0
2005-08-30 13:45:00,18.07,18.09,18.05,18.07,40400.0,13.2013,13.2159,13.1867,13.2013,40400.0
2005-08-30 13:50:00,18.06,18.08,18.05,18.05,112300.0,13.194,13.2086,13.1867,13.1867,112300.0
2005-08-30 13:55:00,18.05,18.07,18.05,18.06,55800.0,13.1867,13.2013,13.1867,13.194,55800.0
2005-08-30 14:00:00,18.06,18.07,18.01,18.02,105500.0,13.194,13.2013,13.1575,13.1648,105500.0
2005-08-30 14:05:00,18.01,18.02,17.98,18.02,127300.0,13.1575,13.1648,13.1356,13.1648,127300.0
2005-08-30 14:10:00,18.02,18.02,17.98,17.99,41300.0,13.1648,13.1648,13.1356,13.1429,41300.0
2005-08-30 14:15:00,17.99,18.0,17.93,17.95,191700.0,13.1429,13.1502,13.099,13.1137,191700.0
2005-08-30 14:20:00,17.95,17.99,17.95,17.96,86700.0,13.1137,13.1429,13.1137,13.121,86700.0
2005-08-30 14:25:00,17.96,17.97,17.93,17.96,98600.0,13.121,13.1283,13.099,13.121,98600.0
2005-08-30 14:30:00,17.96,17.98,17.95,17.96,106400.0,13.121,13.1356,13.1137,13.121,106400.0
2005-08-30 14:35:00,17.97,17.99,17.96,17.99,194300.0,13.1283,13.1429,13.121,13.1429,194300.0
2005-08-30 14:40:00,17.99,18.0,17.97,17.98,24900.0,13.1429,13.1502,13.1283,13.1356,24900.0
2005-08-30 14:45:00,17.98,17.99,17.97,17.98,128200.0,13.1356,13.1429,13.1283,13.1356,128200.0
2005-08-30 14:50:00,17.98,17.99,17.93,17.97,320400.0,13.1356,13.1429,13.099,13.1283,320400.0
2005-08-30 14:55:00,17.96,17.98,17.95,17.96,126600.0,13.121,13.1356,13.1137,13.121,126600.0
2005-08-30 15:00:00,17.96,17.97,17.95,17.96,226300.0,13.121,13.1283,13.1137,13.121,226300.0
2005-08-30 15:05:00,17.95,17.98,17.95,17.98,150100.0,13.1137,13.1356,13.1137,13.1356,150100.0
2005-08-30 15:10:00,17.98,18.0,17.96,17.97,320500.0,13.1356,13.1502,13.121,13.1283,320500.0
2005-08-30 15:15:00,17.98,18.0,17.97,18.0,104000.0,13.1356,13.1502,13.1283,13.1502,104000.0
2005-08-30 15:20:00,17.99,18.01,17.98,17.99,33000.0,13.1429,13.1575,13.1356,13.1429,33000.0
2005-08-30 15:25:00,17.98,18.0,17.97,17.98,112900.0,13.1356,13.1502,13.1283,13.1356,112900.0
2005-08-30 15:30:00,17.98,18.06,17.98,18.02,241700.0,13.1356,13.194,13.1356,13.1648,241700.0
2005-08-30 15:35:00,18.03,18.06,18.0,18.03,190900.0,13.1721,13.194,13.1502,13.1721,190900.0
2005-08-30 15:40:00,18.03,18.06,18.01,18.05,165700.0,13.1721,13.194,13.1575,13.1867,165700.0
2005-08-30 15:45:00,18.05,18.06,18.03,18.05,212300.0,13.1867,13.194,13.1721,13.1867,212300.0
2005-08-30 15:50:00,18.06,18.07,18.04,18.06,246900.0,13.194,13.2013,13.1794,13.194,246900.0
2005-08-30 15:55:00,18.06,18.1,18.04,18.09,334800.0,13.194,13.2232,13.1794,13.2159,334800.0
2005-08-31 09:30:00,17.99,18.0,17.95,17.99,651900.0,13.1429,13.1502,13.1137,13.1429,651900.0
2005-08-31 09:35:00,17.99,18.2,17.97,18.18,608000.0,13.1429,13.2963,13.1283,13.2817,608000.0
2005-08-31 09:40:00,18.18,18.2,18.14,18.15,552100.0,13.2817,13.2963,13.2525,13.2598,552100.0
2005-08-31 09:45:00,18.15,18.29,18.14,18.26,537900.0,13.2598,13.362,13.2525,13.3401,537900.0
2005-08-31 09:50:00,18.26,18.29,18.21,18.25,326400.0,13.3401,13.362,13.3036,13.3328,326400.0
2005-08-31 09:55:00,18.24,18.26,18.14,18.14,458500.0,13.3255,13.3401,13.2525,13.2525,458500.0
2005-08-31 10:00:00,18.14,18.18,18.14,18.18,271400.0,13.2525,13.2817,13.2525,13.2817,271400.0
2005-08-31 10:05:00,18.18,18.18,18.13,18.14,266800.0,13.2817,13.2817,13.2452,13.2525,266800.0
2005-08-31 10:10:00,18.14,18.15,18.05,18.1,421600.0,13.2525,13.2598,13.1867,13.2232,421600.0
2005-08-31 10:15:00,18.1,18.12,18.07,18.08,222700.0,13.2232,13.2379,13.2013,13.2086,222700.0
2005-08-31 10:20:00,18.08,18.17,18.07,18.11,195600.0,13.2086,13.2744,13.2013,13.2305,195600.0
2005-08-31 10:25:00,18.11,18.11,18.08,18.09,82100.0,13.2305,13.2305,13.2086,13.2159,82100.0
2005-08-31 10:30:00,18.1,18.15,18.08,18.13,244900.0,13.2232,13.2598,13.2086,13.2452,244900.0
2005-08-31 10:35:00,18.13,18.14,18.1,18.14,202800.0,13.2452,13.2525,13.2232,13.2525,202800.0
2005-08-31 10:40:00,18.13,18.17,18.08,18.09,185900.0,13.2452,13.2744,13.2086,13.2159,185900.0
2005-08-31 10:45:00,18.09,18.1,18.07,18.08,199100.0,13.2159,13.2232,13.2013,13.2086,199100.0
2005-08-31 10:50:00,18.09,18.12,18.05,18.11,229300.0,13.2159,13.2379,13.1867,13.2305,229300.0
2005-08-31 10:55:00,18.11,18.12,18.06,18.08,240900.0,13.2305,13.2379,13.194,13.2086,240900.0
2005-08-31 11:00:00,18.09,18.12,18.07,18.09,129300.0,13.2159,13.2379,13.2013,13.2159,129300.0
2005-08-31 11:05:00,18.09,18.13,18.07,18.11,206300.0,13.2159,13.2452,13.2013,13.2305,206300.0
2005-08-31 11:10:00,18.11,18.14,18.1,18.11,116900.0,13.2305,13.2525,13.2232,13.2305,116900.0
2005-08-31 11:15:00,18.12,18.15,18.11,18.14,138300.0,13.2379,13.2598,13.2305,13.2525,138300.0
2005-08-31 11:20:00,18.13,18.18,18.13,18.16,183700.0,13.2452,13.2817,13.2452,13.2671,183700.0
2005-08-31 11:25:00,18.16,18.16,18.11,18.13,75400.0,13.2671,13.2671,13.2305,13.2452,75400.0
2005-08-31 11:30:00,18.13,18.14,18.11,18.13,75000.0,13.2452,13.2525,13.2305,13.2452,75000.0
2005-08-31 11:35:00,18.12,18.14,18.11,18.12,95500.0,13.2379,13.2525,13.2305,13.2379,95500.0
2005-08-31 11:40:00,18.12,18.14,18.11,18.11,155900.0,13.2379,13.2525,13.2305,13.2305,155900.0
2005-08-31 11:45:00,18.11,18.12,18.1,18.1,99300.0,13.2305,13.2379,13.2232,13.2232,99300.0
2005-08-31 11:50:00,18.1,18.11,18.1,18.1,146900.0,13.2232,13.2305,13.2232,13.2232,146900.0
2005-08-31 11:55:00,18.1,18.11,18.1,18.1,64600.0,13.2232,13.2305,13.2232,13.2232,64600.0
2005-08-31 12:00:00,18.1,18.13,18.1,18.13,88000.0,13.2232,13.2452,13.2232,13.2452,88000.0
2005-08-31 12:05:00,18.13,18.13,18.09,18.11,223700.0,13.2452,13.2452,13.2159,13.2305,223700.0
2005-08-31 12:10:00,18.11,18.12,18.09,18.1,163700.0,13.2305,13.2379,13.2159,13.2232,163700.0
2005-08-31 12:15:00,18.1,18.11,18.08,18.1,197200.0,13.2232,13.2305,13.2086,13.2232,197200.0
2005-08-31 12:20:00,18.1,18.12,18.09,18.11,294000.0,13.2232,13.2379,13.2159,13.2305,294000.0
2005-08-31 12:25:00,18.11,18.11,18.1,18.11,85000.0,13.2305,13.2305,13.2232,13.2305,85000.0
2005-08-31 12:30:00,18.11,18.12,18.1,18.12,90200.0,13.2305,13.2379,13.2232,13.2379,90200.0
2005-08-31 12:35:00,18.13,18.13,18.09,18.09,63700.0,13.2452,13.2452,13.2159,13.2159,63700.0
2005-08-31 12:40:00,18.09,18.11,18.08,18.11,296200.0,13.2159,13.2305,13.2086,13.2305,296200.0
2005-08-31 12:45:00,18.1,18.11,18.1,18.1,29600.0,13.2232,13.2305,13.2232,13.2232,29600.0
2005-08-31 12:50:00,18.11,18.14,18.1,18.12,86800.0,13.2305,13.2525,13.2232,13.2379,86800.0
2005-08-31 12:55:00,18.11,18.11,18.09,18.09,97200.0,13.2305,13.2305,13.2159,13.2159,97200.0
2005-08-31 13:00:00,18.09,18.14,18.08,18.14,111700.0,13.2159,13.2525,13.2086,13.2525,111700.0
2005-08-31 13:05:00,18.13,18.13,18.11,18.12,37700.0,13.2452,13.2452,13.2305,13.2379,37700.0
2005-08-31 13:10:00,18.12,18.16,18.12,18.15,172100.0,13.2379,13.2671,13.2379,13.2598,172100.0
2005-08-31 13:15:00,18.15,18.19,18.15,18.17,188500.0,13.2598,13.289,13.2598,13.2744,188500.0
2005-08-31 13:20:00,18.17,18.18,18.16,18.16,83800.0,13.2744,13.2817,13.2671,13.2671,83800.0
2005-08-31 13:25:00,18.16,18.18,18.15,18.16,94900.0,13.2671,13.2817,13.2598,13.2671,94900.0
2005-08-31 13:30:00,18.16,18.17,18.14,18.15,172000.0,13.2671,13.2744,13.2525,13.2598,172000.0
2005-08-31 13:35:00,18.15,18.17,18.14,18.14,128400.0,13.2598,13.2744,13.2525,13.2525,128400.0
2005-08-31 13:40:00,18.15,18.17,18.13,18.16,75100.0,13.2598,13.2744,13.2452,13.2671,75100.0
2005-08-31 13:45:00,18.15,18.15,18.13,18.14,46400.0,13.2598,13.2598,13.2452,13.2525,46400.0
2005-08-31 13:50:00,18.14,18.17,18.12,18.15,111400.0,13.2525,13.2744,13.2379,13.2598,111400.0
2005-08-31 13:55:00,18.16,18.19,18.16,18.18,159900.0,13.2671,13.289,13.2671,13.2817,159900.0
2005-08-31 14:00:00,18.18,18.18,18.14,18.14,91200.0,13.2817,13.2817,13.2525,13.2525,91200.0
2005-08-31 14:05:00,18.14,18.15,18.12,18.13,61300.0,13.2525,13.2598,13.2379,13.2452,61300.0
2005-08-31 14:10:00,18.13,18.17,18.12,18.15,125900.0,13.2452,13.2744,13.2379,13.2598,125900.0
2005-08-31 14:15:00,18.15,18.15,18.12,18.13,52600.0,13.2598,13.2598,13.2379,13.2452,52600.0
2005-08-31 14:20:00,18.13,18.13,18.11,18.11,76800.0,13.2452,13.2452,13.2305,13.2305,76800.0
2005-08-31 14:25:00,18.11,18.14,18.11,18.13,125200.0,13.2305,13.2525,13.2305,13.2452,125200.0
2005-08-31 14:30:00,18.13,18.15,18.13,18.14,80300.0,13.2452,13.2598,13.2452,13.2525,80300.0
2005-08-31 14:35:00,18.15,18.18,18.14,18.16,123000.0,13.2598,13.2817,13.2525,13.2671,123000.0
2005-08-31 14:40:00,18.16,18.17,18.13,18.14,79300.0,13.2671,13.2744,13.2452,13.2525,79300.0
2005-08-31 14:45:00,18.13,18.16,18.13,18.14,129400.0,13.2452,13.2671,13.2452,13.2525,129400.0
2005-08-31 14:50:00,18.14,18.19,18.13,18.19,119000.0,13.2525,13.289,13.2452,13.289,119000.0
2005-08-31 14:55:00,18.19,18.19,18.13,18.18,169200.0,13.289,13.289,13.2452,13.2817,169200.0
2005-08-31 15:00:00,18.18,18.18,18.16,18.17,118000.0,13.2817,13.2817,13.2671,13.2744,118000.0
2005-08-31 15:05:00,18.17,18.19,18.16,18.17,166400.0,13.2744,13.289,13.2671,13.2744,166400.0
2005-08-31 15:10:00,18.18,18.23,18.17,18.2,408600.0,13.2817,13.3182,13.2744,13.2963,408600.0
2005-08-31 15:15:00,18.2,18.23,18.2,18.21,206700.0,13.2963,13.3182,13.2963,13.3036,206700.0
2005-08-31 15:20:00,18.21,18.22,18.21,18.22,152400.0,13.3036,13.3109,13.3036,13.3109,152400.0
2005-08-31 15:25:00,18.22,18.24,18.21,18.24,217400.0,13.3109,13.3255,13.3036,13.3255,217400.0
2005-08-31 15:30:00,18.23,18.26,18.23,18.26,246500.0,13.3182,13.3401,13.3182,13.3401,246500.0
2005-08-31 15:35:00,18.26,18.27,18.23,18.23,188100.0,13.3401,13.3474,13.3182,13.3182,188100.0
2005-08-31 15:40:00,18.23,18.24,18.22,18.24,204800.0,13.3182,13.3255,13.3109,13.3255,204800.0
2005-08-31 15:45:00,18.24,18.26,18.22,18.25,393900.0,13.3255,13.3401,13.3109,13.3328,393900.0
2005-08-31 15:50:00,18.26,18.28,18.25,18.26,292800.0,13.3401,13.3547,13.3328,13.3401,292800.0
2005-08-31 15:55:00,18.26,18.32,18.24,18.29,764700.0,13.3401,13.384,13.3255,13.362,764700.0
2005-09-01 09:30:00,18.21,18.25,18.13,18.15,972100.0,13.3036,13.3328,13.2452,13.2598,972100.0
2005-09-01 09:35:00,18.16,18.17,18.12,18.14,380000.0,13.2671,13.2744,13.2379,13.2525,380000.0
2005-09-01 09:40:00,18.14,18.16,18.12,18.12,262000.0,13.2525,13.2671,13.2379,13.2379,262000.0
2005-09-01 09:45:00,18.12,18.16,18.11,18.15,547700.0,13.2379,13.2671,13.2305,13.2598,547700.0
2005-09-01 09:50:00,18.15,18.15,18.11,18.11,204400.0,13.2598,13.2598,13.2305,13.2305,204400.0
2005-09-01 09:55:00,18.11,18.12,18.08,18.1,271300.0,13.2305,13.2379,13.2086,13.2232,271300.0
2005-09-01 10:00:00,18.09,18.1,18.08,18.09,280600.0,13.2159,13.2232,13.2086,13.2159,280600.0
2005-09-01 10:05:00,18.09,18.1,18.03,18.04,283700.0,13.2159,13.2232,13.1721,13.1794,283700.0
2005-09-01 10:10:00,18.04,18.04,18.0,18.02,311000.0,13.1794,13.1794,13.1502,13.1648,311000.0
2005-09-01 10:15:00,18.02,18.03,17.96,17.98,467700.0,13.1648,13.1721,13.121,13.1356,467700.0
2005-09-01 10:20:00,17.98,18.01,17.96,17.99,415900.0,13.1356,13.1575,13.121,13.1429,415900.0
2005-09-01 10:25:00,18.0,18.01,17.97,17.98,508500.0,13.1502,13.1575,13.1283,13.1356,508500.0
2005-09-01 10:30:00,17.98,18.0,17.95,17.96,824100.0,13.1356,13.1502,13.1137,13.121,824100.0
2005-09-01 10:35:00,17.96,17.99,17.95,17.98,327000.0,13.121,13.1429,13.1137,13.1356,327000.0
2005-09-01 10:40:00,17.98,18.0,17.97,17.98,223500.0,13.1356,13.1502,13.1283,13.1356,223500.0
2005-09-01 10:45:00,17.99,18.0,17.95,17.95,758300.0,13.1429,13.1502,13.1137,13.1137,758300.0
2005-09-01 10:50:00,17.95,17.96,17.94,17.96,387000.0,13.1137,13.121,13.1064,13.121,387000.0
2005-09-01 10:55:00,17.96,17.96,17.95,17.95,80600.0,13.121,13.121,13.1137,13.1137,80600.0
2005-09-01 11:00:00,17.95,17.97,17.94,17.95,172100.0,13.1137,13.1283,13.1064,13.1137,172100.0
2005-09-01 11:05:00,17.95,17.95,17.93,17.93,247500.0,13.1137,13.1137,13.099,13.099,247500.0
2005-09-01 11:10:00,17.93,18.0,17.93,17.98,443200.0,13.099,13.1502,13.099,13.1356,443200.0
2005-09-01 11:15:00,17.98,18.1,17.96,17.97,313600.0,13.1356,13.2232,13.121,13.1283,313600.0
2005-09-01 11:20:00,17.97,17.99,17.96,17.98,295400.0,13.1283,13.1429,13.121,13.1356,295400.0
2005-09-01 11:25:00,17.97,17.97,17.96,17.97,107600.0,13.1283,13.1283,13.121,13.1283,107600.0
2005-09-01 11:30:00,17.96,17.98,17.96,17.97,209300.0,13.121,13.1356,13.121,13.1283,209300.0
2005-09-01 11:35:00,17.97,17.97,17.95,17.96,251500.0,13.1283,13.1283,13.1137,13.121,251500.0
2005-09-01 11:40:00,17.97,18.01,17.96,17.96,331300.0,13.1283,13.1575,13.121,13.121,331300.0
2005-09-01 11:45:00,17.96,17.99,17.96,17.98,207900.0,13.121,13.1429,13.121,13.1356,207900.0
2005-09-01 11:50:00,17.98,17.98,17.96,17.96,164700.0,13.1356,13.1356,13.121,13.121,164700.0
2005-09-01 11:55:00,17.97,17.98,17.96,17.97,129700.0,13.1283,13.1356,13.121,13.1283,129700.0
2005-09-01 12:00:00,17.97,17.97,17.95,17.95,154400.0,13.1283,13.1283,13.1137,13.1137,154400.0
2005-09-01 12:05:00,17.96,18.02,17.92,17.93,375200.0,13.121,13.1648,13.0917,13.099,375200.0
2005-09-01 12:10:00,17.94,17.95,17.9,17.93,564900.0,13.1064,13.1137,13.0771,13.099,564900.0
2005-09-01 12:15:00,17.93,17.93,17.91,17.92,110800.0,13.099,13.099,13.0844,13.0917,110800.0
2005-09-01 12:20:00,17.91,17.92,17.9,17.91,174300.0,13.0844,13.0917,13.0771,13.0844,174300.0
2005-09-01 12:25:00,17.92,17.94,17.91,17.94,162900.0,13.0917,13.1064,13.0844,13.1064,162900.0
2005-09-01 12:30:00,17.94,17.95,17.92,17.92,175600.0,13.1064,13.1137,13.0917,13.0917,175600.0
2005-09-01 12:35:00,17.93,17.94,17.92,17.93,120000.0,13.099,13.1064,13.0917,13.099,120000.0
2005-09-01 12:40:00,17.92,17.94,17.92,17.94,63100.0,13.0917,13.1064,13.0917,13.1064,63100.0
2005-09-01 12:45:00,17.93,17.98,17.93,17.96,249700.0,13.099,13.1356,13.099,13.121,249700.0
2005-09-01 12:50:00,17.97,17.97,17.9,17.91,270100.0,13.1283,13.1283,13.0771,13.0844,270100.0
2005-09-01 12:55:00,17.91,17.91,17.86,17.89,430900.0,13.0844,13.0844,13.0479,13.0698,430900.0
2005-09-01 13:00:00,17.89,17.92,17.88,17.91,298600.0,13.0698,13.0917,13.0625,13.0844,298600.0
2005-09-01 13:05:00,17.91,17.92,17.86,17.88,247100.0,13.0844,13.0917,13.0479,13.0625,247100.0
2005-09-01 13:10:00,17.88,17.89,17.86,17.86,194400.0,13.0625,13.0698,13.0479,13.0479,194400.0
2005-09-01 13:15:00,17.86,17.91,17.86,17.89,324600.0,13.0479,13.0844,13.0479,13.0698,324600.0
2005-09-01 13:20:00,17.89,17.89,17.85,17.86,328900.0,13.0698,13.0698,13.0406,13.0479,328900.0
2005-09-01 13:25:00,17.86,17.89,17.86,17.87,135400.0,13.0479,13.0698,13.0479,13.0552,135400.0
2005-09-01 13:30:00,17.87,17.88,17.86,17.87,111700.0,13.0552,13.0625,13.0479,13.0552,111700.0
2005-09-01 13:35:00,17.86,17.87,17.85,17.85,261300.0,13.0479,13.0552,13.0406,13.0406,261300.0
2005-09-01 13:40:00,17.86,17.86,17.81,17.81,387300.0,13.0479,13.0479,13.0114,13.0114,387300.0
2005-09-01 13:45:00,17.81,17.82,17.8,17.81,300500.0,13.0114,13.0187,13.0041,13.0114,300500.0
2005-09-01 13:50:00,17.81,17.83,17.8,17.83,350400.0,13.0114,13.026,13.0041,13.026,350400.0
2005-09-01 13:55:00,17.83,17.83,17.78,17.78,429000.0,13.026,13.026,12.9895,12.9895,429000.0
2005-09-01 14:00:00,17.78,17.79,17.75,17.78,296900.0,12.9895,12.9968,12.9675,12.9895,296900.0
2005-09-01 14:05:00,17.78,17.79,17.75,17.79,243500.0,12.9895,12.9968,12.9675,12.9968,243500.0
2005-09-01 14:10:00,17.78,17.82,17.76,17.78,229800.0,12.9895,13.0187,12.9748,12.9895,229800.0
2005-09-01 14:15:00,17.78,17.79,17.76,17.76,175800.0,12.9895,12.9968,12.9748,12.9748,175800.0
2005-09-01 14:20:00,17.77,17.8,17.76,17.78,251500.0,12.9822,13.0041,12.9748,12.9895,251500.0
2005-09-01 14:25:00,17.78,17.79,17.76,17.77,205900.0,12.9895,12.9968,12.9748,12.9822,205900.0
2005-09-01 14:30:00,17.78,17.8,17.76,17.8,324100.0,12.9895,13.0041,12.9748,13.0041,324100.0
2005-09-01 14:35:00,17.8,17.81,17.76,17.81,227800.0,13.0041,13.0114,12.9748,13.0114,227800.0
2005-09-01 14:40:00,17.8,17.82,17.79,17.8,169400.0,13.0041,13.0187,12.9968,13.0041,169400.0
2005-09-01 14:45:00,17.79,17.8,17.77,17.79,110000.0,12.9968,13.0041,12.9822,12.9968,110000.0
2005-09-01 14:50:00,17.79,17.8,17.78,17.8,331400.0,12.9968,13.0041,12.9895,13.0041,331400.0
2005-09-01 14:55:00,17.8,17.8,17.75,17.76,328200.0,13.0041,13.0041,12.9675,12.9748,328200.0
2005-09-01 15:00:00,17.76,17.77,17.74,17.76,583900.0,12.9748,12.9822,12.9602,12.9748,583900.0
2005-09-01 15:05:00,17.76,17.76,17.72,17.72,550000.0,12.9748,12.9748,12.9456,12.9456,550000.0
2005-09-01 15:10:00,17.73,17.75,17.68,17.7,1023300.0,12.9529,12.9675,12.9164,12.931,1023300.0
2005-09-01 15:15:00,17.69,17.7,17.65,17.65,1025100.0,12.9237,12.931,12.8945,12.8945,1025100.0
2005-09-01 15:20:00,17.66,17.72,17.64,17.68,970000.0,12.9018,12.9456,12.8872,12.9164,970000.0
2005-09-01 15:25:00,17.68,17.69,17.67,17.68,447800.0,12.9164,12.9237,12.9091,12.9164,447800.0
2005-09-01 15:30:00,17.68,17.69,17.65,17.66,574200.0,12.9164,12.9237,12.8945,12.9018,574200.0
2005-09-01 15:35:00,17.66,17.8,17.65,17.69,841200.0,12.9018,13.0041,12.8945,12.9237,841200.0
2005-09-01 15:40:00,17.69,17.73,17.67,17.69,618700.0,12.9237,12.9529,12.9091,12.9237,618700.0
2005-09-01 15:45:00,17.69,17.74,17.68,17.74,855100.0,12.9237,12.9602,12.9164,12.9602,855100.0
2005-09-01 15:50:00,17.74,17.74,17.69,17.7,1081900.0,12.9602,12.9602,12.9237,12.931,1081900.0
2005-09-01 15:55:00,17.7,17.74,17.69,17.74,1627500.0,12.931,12.9602,12.9237,12.9602,1627500.0
2005-09-02 09:30:00,17.84,17.9,17.82,17.9,736700.0,13.0333,13.0771,13.0187,13.0771,736700.0
2005-09-02 09:35:00,17.89,17.91,17.86,17.89,276600.0,13.0698,13.0844,13.0479,13.0698,276600.0
2005-09-02 09:40:00,17.88,17.89,17.85,17.86,207300.0,13.0625,13.0698,13.0406,13.0479,207300.0
2005-09-02 09:45:00,17.86,17.86,17.76,17.76,332800.0,13.0479,13.0479,12.9748,12.9748,332800.0
2005-09-02 09:50:00,17.75,17.76,17.58,17.63,817600.0,12.9675,12.9748,12.8433,12.8799,817600.0
2005-09-02 09:55:00,17.63,17.67,17.61,17.66,283600.0,12.8799,12.9091,12.8653,12.9018,283600.0
2005-09-02 10:00:00,17.66,17.73,17.65,17.71,235100.0,12.9018,12.9529,12.8945,12.9383,235100.0
2005-09-02 10:05:00,17.71,17.74,17.68,17.72,171300.0,12.9383,12.9602,12.9164,12.9456,171300.0
2005-09-02 10:10:00,17.71,17.78,17.71,17.74,341600.0,12.9383,12.9895,12.9383,12.9602,341600.0
2005-09-02 10:15:00,17.74,17.81,17.72,17.8,334200.0,12.9602,13.0114,12.9456,13.0041,334200.0
2005-09-02 10:20:00,17.81,17.83,17.75,17.75,333800.0,13.0114,13.026,12.9675,12.9675,333800.0
2005-09-02 10:25:00,17.76,17.78,17.74,17.77,210600.0,12.9748,12.9895,12.9602,12.9822,210600.0
2005-09-02 10:30:00,17.77,17.78,17.74,17.75,335700.0,12.9822,12.9895,12.9602,12.9675,335700.0
2005-09-02 10:35:00,17.75,17.77,17.73,17.74,138200.0,12.9675,12.9822,12.9529,12.9602,138200.0
2005-09-02 10:40:00,17.73,17.75,17.7,17.74,221500.0,12.9529,12.9675,12.931,12.9602,221500.0
2005-09-02 10:45:00,17.74,17.78,17.72,17.76,164000.0,12.9602,12.9895,12.9456,12.9748,164000.0
2005-09-02 10:50:00,17.76,17.77,17.73,17.74,112500.0,12.9748,12.9822,12.9529,12.9602,112500.0
2005-09-02 10:55:00,17.74,17.74,17.67,17.67,269300.0,12.9602,12.9602,12.9091,12.9091,269300.0
2005-09-02 11:00:00,17.67,17.7,17.67,17.7,162100.0,12.9091,12.931,12.9091,12.931,162100.0
2005-09-02 11:05:00,17.69,17.7,17.68,17.68,73200.0,12.9237,12.931,12.9164,12.9164,73200.0
2005-09-02 11:10:00,17.69,17.7,17.68,17.69,92400.0,12.9237,12.931,12.9164,12.9237,92400.0
2005-09-02 11:15:00,17.69,17.72,17.69,17.69,54800.0,12.9237,12.9456,12.9237,12.9237,54800.0
2005-09-02 11:20:00,17.69,17.7,17.68,17.7,88800.0,12.9237,12.931,12.9164,12.931,88800.0
2005-09-02 11:25:00,17.69,17.7,17.67,17.7,107000.0,12.9237,12.931,12.9091,12.931,107000.0
2005-09-02 11:30:00,17.69,17.7,17.68,17.69,88800.0,12.9237,12.931,12.9164,12.9237,88800.0
2005-09-02 11:35:00,17.69,17.69,17.65,17.68,157800.0,12.9237,12.9237,12.8945,12.9164,157800.0
2005-09-02 11:40:00,17.67,17.67,17.63,17.65,306200.0,12.9091,12.9091,12.8799,12.8945,306200.0
2005-09-02 11:45:00,17.65,17.66,17.64,17.65,70400.0,12.8945,12.9018,12.8872,12.8945,70400.0
2005-09-02 11:50:00,17.65,17.66,17.63,17.64,101100.0,12.8945,12.9018,12.8799,12.8872,101100.0
2005-09-02 11:55:00,17.64,17.65,17.61,17.63,187500.0,12.8872,12.8945,12.8653,12.8799,187500.0
2005-09-02 12:00:00,17.63,17.65,17.62,17.64,69900.0,12.8799,12.8945,12.8726,12.8872,69900.0
2005-09-02 12:05:00,17.63,17.66,17.63,17.66,35600.0,12.8799,12.9018,12.8799,12.9018,35600.0
2005-09-02 12:10:00,17.65,17.66,17.65,17.66,79700.0,12.8945,12.9018,12.8945,12.9018,79700.0
2005-09-02 12:15:00,17.66,17.67,17.65,17.65,39700.0,12.9018,12.9091,12.8945,12.8945,39700.0
2005-09-02 12:20:00,17.65,17.7,17.65,17.66,118700.0,12.8945,12.931,12.8945,12.9018,118700.0
2005-09-02 12:25:00,17.66,17.68,17.65,17.67,52800.0,12.9018,12.9164,12.8945,12.9091,52800.0
2005-09-02 12:30:00,17.68,17.72,17.68,17.72,61700.0,12.9164,12.9456,12.9164,12.9456,61700.0
2005-09-02 12:35:00,17.71,17.72,17.68,17.69,123300.0,12.9383,12.9456,12.9164,12.9237,123300.0
2005-09-02 12:40:00,17.69,17.7,17.67,17.68,49200.0,12.9237,12.931,12.9091,12.9164,49200.0
2005-09-02 12:45:00,17.69,17.69,17.67,17.68,25800.0,12.9237,12.9237,12.9091,12.9164,25800.0
2005-09-02 12:50:00,17.68,17.69,17.68,17.69,24700.0,12.9164,12.9237,12.9164,12.9237,24700.0
2005-09-02 12:55:00,17.69,17.71,17.68,17.71,117900.0,12.9237,12.9383,12.9164,12.9383,117900.0
2005-09-02 13:00:00,17.7,17.72,17.7,17.71,59800.0,12.931,12.9456,12.931,12.9383,59800.0
2005-09-02 13:05:00,17.72,17.74,17.71,17.73,107500.0,12.9456,12.9602,12.9383,12.9529,107500.0
2005-09-02 13:10:00,17.72,17.72,17.7,17.71,70600.0,12.9456,12.9456,12.931,12.9383,70600.0
2005-09-02 13:15:00,17.71,17.71,17.67,17.68,44300.0,12.9383,12.9383,12.9091,12.9164,44300.0
2005-09-02 13:20:00,17.68,17.68,17.66,17.67,74400.0,12.9164,12.9164,12.9018,12.9091,74400.0
2005-09-02 13:25:00,17.67,17.7,17.67,17.69,25700.0,12.9091,12.931,12.9091,12.9237,25700.0
2005-09-02 13:30:00,17.7,17.7,17.69,17.69,71100.0,12.931,12.931,12.9237,12.9237,71100.0
2005-09-02 13:35:00,17.69,17.7,17.69,17.69,25300.0,12.9237,12.931,12.9237,12.9237,25300.0
2005-09-02 13:40:00,17.69,17.7,17.69,17.7,23500.0,12.9237,12.931,12.9237,12.931,23500.0
2005-09-02 13:45:00,17.7,17.72,17.69,17.72,89600.0,12.931,12.9456,12.9237,12.9456,89600.0
2005-09-02 13:50:00,17.73,17.76,17.73,17.74,174700.0,12.9529,12.9748,12.9529,12.9602,174700.0
2005-09-02 13:55:00,17.74,17.75,17.72,17.73,152400.0,12.9602,12.9675,12.9456,12.9529,152400.0
2005-09-02 14:00:00,17.73,17.75,17.71,17.73,132400.0,12.9529,12.9675,12.9383,12.9529,132400.0
2005-09-02 14:05:00,17.73,17.73,17.71,17.71,118700.0,12.9529,12.9529,12.9383,12.9383,118700.0
2005-09-02 14:10:00,17.72,17.73,17.71,17.73,34900.0,12.9456,12.9529,12.9383,12.9529,34900.0
2005-09-02 14:15:00,17.72,17.78,17.72,17.74,47400.0,12.9456,12.9895,12.9456,12.9602,47400.0
2005-09-02 14:20:00,17.74,17.75,17.73,17.73,97200.0,12.9602,12.9675,12.9529,12.9529,97200.0
2005-09-02 14:25:00,17.73,17.75,17.72,17.72,53400.0,12.9529,12.9675,12.9456,12.9456,53400.0
2005-09-02 14:30:00,17.73,17.73,17.71,17.72,69200.0,12.9529,12.9529,12.9383,12.9456,69200.0
2005-09-02 14:35:00,17.72,17.73,17.7,17.72,56200.0,12.9456,12.9529,12.931,12.9456,56200.0
2005-09-02 14:40:00,17.72,17.72,17.71,17.72,30900.0,12.9456,12.9456,12.9383,12.9456,30900.0
2005-09-02 14:45:00,17.72,17.72,17.71,17.72,63400.0,12.9456,12.9456,12.9383,12.9456,63400.0
2005-09-02 14:50:00,17.73,17.74,17.72,17.72,121400.0,12.9529,12.9602,12.9456,12.9456,121400.0
2005-09-02 14:55:00,17.72,17.75,17.72,17.75,114800.0,12.9456,12.9675,12.9456,12.9675,114800.0
2005-09-02 15:00:00,17.74,17.74,17.72,17.74,68100.0,12.9602,12.9602,12.9456,12.9602,68100.0
2005-09-02 15:05:00,17.74,17.75,17.73,17.73,52800.0,12.9602,12.9675,12.9529,12.9529,52800.0
2005-09-02 15:10:00,17.74,17.75,17.73,17.74,41100.0,12.9602,12.9675,12.9529,12.9602,41100.0
2005-09-02 15:15:00,17.74,17.74,17.7,17.7,92600.0,12.9602,12.9602,12.931,12.931,92600.0
2005-09-02 15:20:00,17.7,17.72,17.7,17.72,154100.0,12.931,12.9456,12.931,12.9456,154100.0
2005-09-02 15:25:00,17.72,17.73,17.71,17.71,83600.0,12.9456,12.9529,12.9383,12.9383,83600.0
2005-09-02 15:30:00,17.71,17.73,17.71,17.71,109400.0,12.9383,12.9529,12.9383,12.9383,109400.0
2005-09-02 15:35:00,17.72,17.72,17.7,17.72,97900.0,12.9456,12.9456,12.931,12.9456,97900.0
2005-09-02 15:40:00,17.71,17.72,17.67,17.68,300400.0,12.9383,12.9456,12.9091,12.9164,300400.0
2005-09-02 15:45:00,17.68,17.68,17.66,17.68,155000.0,12.9164,12.9164,12.9018,12.9164,155000.0
2005-09-02 15:50:00,17.67,17.7,17.66,17.68,299200.0,12.9091,12.931,12.9018,12.9164,299200.0
2005-09-02 15:55:00,17.68,17.7,17.67,17.7,325100.0,12.9164,12.931,12.9091,12.931,325100.0
2005-09-06 09:30:00,17.79,17.79,17.75,17.79,763900.0,12.9968,12.9968,12.9675,12.9968,763900.0
2005-09-06 09:35:00,17.78,17.8,17.76,17.77,285300.0,12.9895,13.0041,12.9748,12.9822,285300.0
2005-09-06 09:40:00,17.77,17.79,17.76,17.76,184300.0,12.9822,12.9968,12.9748,12.9748,184300.0
2005-09-06 09:45:00,17.76,17.78,17.76,17.77,180100.0,12.9748,12.9895,12.9748,12.9822,180100.0
2005-09-06 09:50:00,17.77,17.77,17.74,17.75,223600.0,12.9822,12.9822,12.9602,12.9675,223600.0
2005-09-06 09:55:00,17.75,17.76,17.67,17.72,428800.0,12.9675,12.9748,12.9091,12.9456,428800.0
2005-09-06 10:00:00,17.72,17.79,17.72,17.79,342100.0,12.9456,12.9968,12.9456,12.9968,342100.0
2005-09-06 10:05:00,17.78,17.81,17.74,17.75,609900.0,12.9895,13.0114,12.9602,12.9675,609900.0
2005-09-06 10:10:00,17.74,17.77,17.74,17.75,155700.0,12.9602,12.9822,12.9602,12.9675,155700.0
2005-09-06 10:15:00,17.75,17.77,17.73,17.75,152300.0,12.9675,12.9822,12.9529,12.9675,152300.0
2005-09-06 10:20:00,17.75,17.77,17.72,17.76,159800.0,12.9675,12.9822,12.9456,12.9748,159800.0
2005-09-06 10:25:00,17.76,17.8,17.75,17.78,513700.0,12.9748,13.0041,12.9675,12.9895,513700.0
2005-09-06 10:30:00,17.78,17.8,17.77,17.79,312000.0,12.9895,13.0041,12.9822,12.9968,312000.0
2005-09-06 10:35:00,17.78,17.8,17.78,17.8,194700.0,12.9895,13.0041,12.9895,13.0041,194700.0
2005-09-06 10:40:00,17.8,17.84,17.76,17.82,333900.0,13.0041,13.0333,12.9748,13.0187,333900.0
2005-09-06 10:45:00,17.82,17.83,17.77,17.78,110600.0,13.0187,13.026,12.9822,12.9895,110600.0
2005-09-06 10:50:00,17.78,17.8,17.77,17.8,41600.0,12.9895,13.0041,12.9822,13.0041,41600.0
2005-09-06 10:55:00,17.8,17.8,17.75,17.8,120700.0,13.0041,13.0041,12.9675,13.0041,120700.0
2005-09-06 11:00:00,17.79,17.8,17.78,17.78,88400.0,12.9968,13.0041,12.9895,12.9895,88400.0
2005-09-06 11:05:00,17.78,17.81,17.78,17.8,110600.0,12.9895,13.0114,12.9895,13.0041,110600.0
2005-09-06 11:10:00,17.79,17.83,17.78,17.82,160200.0,12.9968,13.026,12.9895,13.0187,160200.0
2005-09-06 11:15:00,17.82,17.82,17.78,17.79,187500.0,13.0187,13.0187,12.9895,12.9968,187500.0
2005-09-06 11:20:00,17.8,17.81,17.79,17.8,153900.0,13.0041,13.0114,12.9968,13.0041,153900.0
2005-09-06 11:25:00,17.8,17.81,17.79,17.79,88200.0,13.0041,13.0114,12.9968,12.9968,88200.0
2005-09-06 11:30:00,17.8,17.8,17.77,17.77,53300.0,13.0041,13.0041,12.9822,12.9822,53300.0
2005-09-06 11:35:00,17.77,17.79,17.77,17.78,193100.0,12.9822,12.9968,12.9822,12.9895,193100.0
2005-09-06 11:40:00,17.79,17.79,17.74,17.75,227100.0,12.9968,12.9968,12.9602,12.9675,227100.0
2005-09-06 11:45:00,17.75,17.79,17.74,17.78,133800.0,12.9675,12.9968,12.9602,12.9895,133800.0
2005-09-06 11:50:00,17.78,17.8,17.78,17.8,127400.0,12.9895,13.0041,12.9895,13.0041,127400.0
2005-09-06 11:55:00,17.78,17.79,17.76,17.76,114700.0,12.9895,12.9968,12.9748,12.9748,114700.0
2005-09-06 12:00:00,17.75,17.77,17.74,17.76,92500.0,12.9675,12.9822,12.9602,12.9748,92500.0
2005-09-06 12:05:00,17.76,17.77,17.76,17.76,74400.0,12.9748,12.9822,12.9748,12.9748,74400.0
2005-09-06 12:10:00,17.77,17.77,17.75,17.75,93800.0,12.9822,12.9822,12.9675,12.9675,93800.0
2005-09-06 12:15:00,17.75,17.76,17.74,17.75,194100.0,12.9675,12.9748,12.9602,12.9675,194100.0
2005-09-06 12:20:00,17.76,17.76,17.74,17.75,117100.0,12.9748,12.9748,12.9602,12.9675,117100.0
2005-09-06 12:25:00,17.75,17.77,17.74,17.74,130500.0,12.9675,12.9822,12.9602,12.9602,130500.0
2005-09-06 12:30:00,17.74,17.74,17.72,17.72,127600.0,12.9602,12.9602,12.9456,12.9456,127600.0
2005-09-06 12:35:00,17.72,17.73,17.7,17.72,202300.0,12.9456,12.9529,12.931,12.9456,202300.0
2005-09-06 12:40:00,17.72,17.73,17.72,17.72,85400.0,12.9456,12.9529,12.9456,12.9456,85400.0
2005-09-06 12:45:00,17.72,17.72,17.71,17.71,75000.0,12.9456,12.9456,12.9383,12.9383,75000.0
2005-09-06 12:50:00,17.72,17.72,17.71,17.71,72600.0,12.9456,12.9456,12.9383,12.9383,72600.0
2005-09-06 12:55:00,17.71,17.84,17.71,17.73,318200.0,12.9383,13.0333,12.9383,12.9529,318200.0
2005-09-06 13:00:00,17.74,17.76,17.72,17.74,176900.0,12.9602,12.9748,12.9456,12.9602,176900.0
2005-09-06 13:05:00,17.74,17.75,17.72,17.72,68400.0,12.9602,12.9675,12.9456,12.9456,68400.0
2005-09-06 13:10:00,17.72,17.73,17.71,17.72,57900.0,12.9456,12.9529,12.9383,12.9456,57900.0
2005-09-06 13:15:00,17.71,17.73,17.71,17.72,116100.0,12.9383,12.9529,12.9383,12.9456,116100.0
2005-09-06 13:20:00,17.72,17.73,17.7,17.71,121400.0,12.9456,12.9529,12.931,12.9383,121400.0
2005-09-06 13:25:00,17.71,17.71,17.68,17.68,178300.0,12.9383,12.9383,12.9164,12.9164,178300.0
2005-09-06 13:30:00,17.68,17.69,17.65,17.67,152300.0,12.9164,12.9237,12.8945,12.9091,152300.0
2005-09-06 13:35:00,17.67,17.69,17.66,17.69,180400.0,12.9091,12.9237,12.9018,12.9237,180400.0
2005-09-06 13:40:00,17.69,17.69,17.67,17.67,283200.0,12.9237,12.9237,12.9091,12.9091,283200.0
2005-09-06 13:45:00,17.67,17.68,17.66,17.67,117400.0,12.9091,12.9164,12.9018,12.9091,117400.0
2005-09-06 13:50:00,17.67,17.7,17.65,17.69,205100.0,12.9091,12.931,12.8945,12.9237,205100.0
2005-09-06 13:55:00,17.69,17.7,17.67,17.69,250300.0,12.9237,12.931,12.9091,12.9237,250300.0
2005-09-06 14:00:00,17.7,17.71,17.69,17.7,90300.0,12.931,12.9383,12.9237,12.931,90300.0
2005-09-06 14:05:00,17.7,17.72,17.68,17.68,86200.0,12.931,12.9456,12.9164,12.9164,86200.0
2005-09-06 14:10:00,17.68,17.7,17.67,17.69,104900.0,12.9164,12.931,12.9091,12.9237,104900.0
2005-09-06 14:15:00,17.69,17.71,17.67,17.68,123800.0,12.9237,12.9383,12.9091,12.9164,123800.0
2005-09-06 14:20:00,17.68,17.69,17.67,17.67,68900.0,12.9164,12.9237,12.9091,12.9091,68900.0
2005-09-06 14:25:00,17.67,17.69,17.66,17.68,60600.0,12.9091,12.9237,12.9018,12.9164,60600.0
2005-09-06 14:30:00,17.68,17.69,17.68,17.68,110200.0,12.9164,12.9237,12.9164,12.9164,110200.0
2005-09-06 14:35:00,17.69,17.69,17.67,17.67,94700.0,12.9237,12.9237,12.9091,12.9091,94700.0
2005-09-06 14:40:00,17.67,17.68,17.67,17.67,84700.0,12.9091,12.9164,12.9091,12.9091,84700.0
2005-09-06 14:45:00,17.67,17.69,17.66,17.67,191100.0,12.9091,12.9237,12.9018,12.9091,191100.0
2005-09-06 14:50:00,17.66,17.67,17.65,17.65,79500.0,12.9018,12.9091,12.8945,12.8945,79500.0
2005-09-06 14:55:00,17.66,17.68,17.65,17.67,201500.0,12.9018,12.9164,12.8945,12.9091,201500.0
2005-09-06 15:00:00,17.67,17.7,17.66,17.66,191000.0,12.9091,12.931,12.9018,12.9018,191000.0
2005-09-06 15:05:00,17.66,17.7,17.65,17.7,312600.0,12.9018,12.931,12.8945,12.931,312600.0
2005-09-06 15:10:00,17.7,17.72,17.68,17.69,292300.0,12.931,12.9456,12.9164,12.9237,292300.0
2005-09-06 15:15:00,17.68,17.73,17.68,17.71,351100.0,12.9164,12.9529,12.9164,12.9383,351100.0
2005-09-06 15:20:00,17.72,17.74,17.7,17.71,530900.0,12.9456,12.9602,12.931,12.9383,530900.0
2005-09-06 15:25:00,17.71,17.73,17.7,17.72,350900.0,12.9383,12.9529,12.931,12.9456,350900.0
2005-09-06 15:30:00,17.72,17.73,17.72,17.72,175800.0,12.9456,12.9529,12.9456,12.9456,175800.0
2005-09-06 15:35:00,17.72,17.75,17.72,17.74,331500.0,12.9456,12.9675,12.9456,12.9602,331500.0
2005-09-06 15:40:00,17.74,17.77,17.73,17.76,260800.0,12.9602,12.9822,12.9529,12.9748,260800.0
2005-09-06 15:45:00,17.76,17.78,17.76,17.78,367200.0,12.9748,12.9895,12.9748,12.9895,367200.0
2005-09-06 15:50:00,17.78,17.79,17.77,17.78,318900.0,12.9895,12.9968,12.9822,12.9895,318900.0
2005-09-06 15:55:00,17.77,17.81,17.77,17.78,795400.0,12.9822,13.0114,12.9822,12.9895,795400.0
2005-09-07 09:30:00,17.7,17.72,17.68,17.69,726600.0,12.931,12.9456,12.9164,12.9237,726600.0
2005-09-07 09:35:00,17.68,17.71,17.68,17.69,343700.0,12.9164,12.9383,12.9164,12.9237,343700.0
2005-09-07 09:40:00,17.69,17.72,17.64,17.64,285200.0,12.9237,12.9456,12.8872,12.8872,285200.0
2005-09-07 09:45:00,17.64,17.7,17.59,17.61,750200.0,12.8872,12.931,12.8507,12.8653,750200.0
2005-09-07 09:50:00,17.61,17.65,17.53,17.55,689000.0,12.8653,12.8945,12.8068,12.8214,689000.0
2005-09-07 09:55:00,17.55,17.55,17.52,17.53,402900.0,12.8214,12.8214,12.7995,12.8068,402900.0
2005-09-07 10:00:00,17.52,17.58,17.5,17.52,496200.0,12.7995,12.8433,12.7849,12.7995,496200.0
2005-09-07 10:05:00,17.52,17.55,17.45,17.46,575800.0,12.7995,12.8214,12.7484,12.7557,575800.0
2005-09-07 10:10:00,17.47,17.5,17.45,17.45,346300.0,12.763,12.7849,12.7484,12.7484,346300.0
2005-09-07 10:15:00,17.46,17.47,17.44,17.45,217000.0,12.7557,12.763,12.7411,12.7484,217000.0
2005-09-07 10:20:00,17.45,17.45,17.42,17.45,224200.0,12.7484,12.7484,12.7265,12.7484,224200.0
2005-09-07 10:25:00,17.45,17.47,17.43,17.44,231700.0,12.7484,12.763,12.7338,12.7411,231700.0
2005-09-07 10:30:00,17.44,17.47,17.41,17.46,462500.0,12.7411,12.763,12.7192,12.7557,462500.0
2005-09-07 10:35:00,17.47,17.49,17.47,17.48,154400.0,12.763,12.7776,12.763,12.7703,154400.0
2005-09-07 10:40:00,17.49,17.52,17.49,17.51,419800.0,12.7776,12.7995,12.7776,12.7922,419800.0
2005-09-07 10:45:00,17.51,17.52,17.5,17.51,306600.0,12.7922,12.7995,12.7849,12.7922,306600.0
2005-09-07 10:50:00,17.52,17.53,17.51,17.52,205700.0,12.7995,12.8068,12.7922,12.7995,205700.0
2005-09-07 10:55:00,17.52,17.53,17.51,17.52,186100.0,12.7995,12.8068,12.7922,12.7995,186100.0
2005-09-07 11:00:00,17.52,17.58,17.51,17.57,518000.0,12.7995,12.8433,12.7922,12.836,518000.0
2005-09-07 11:05:00,17.57,17.57,17.52,17.55,456700.0,12.836,12.836,12.7995,12.8214,456700.0
2005-09-07 11:10:00,17.55,17.56,17.53,17.54,149600.0,12.8214,12.8287,12.8068,12.8141,149600.0
2005-09-07 11:15:00,17.54,17.57,17.53,17.54,230400.0,12.8141,12.836,12.8068,12.8141,230400.0
2005-09-07 11:20:00,17.55,17.56,17.54,17.56,89600.0,12.8214,12.8287,12.8141,12.8287,89600.0
2005-09-07 11:25:00,17.56,17.56,17.55,17.56,107800.0,12.8287,12.8287,12.8214,12.8287,107800.0
2005-09-07 11:30:00,17.55,17.56,17.54,17.54,123900.0,12.8214,12.8287,12.8141,12.8141,123900.0
2005-09-07 11:35:00,17.55,17.56,17.54,17.55,76500.0,12.8214,12.8287,12.8141,12.8214,76500.0
2005-09-07 11:40:00,17.55,17.56,17.54,17.55,87300.0,12.8214,12.8287,12.8141,12.8214,87300.0
2005-09-07 11:45:00,17.55,17.56,17.55,17.55,57200.0,12.8214,12.8287,12.8214,12.8214,57200.0
2005-09-07 11:50:00,17.55,17.56,17.54,17.55,98100.0,12.8214,12.8287,12.8141,12.8214,98100.0
2005-09-07 11:55:00,17.55,17.56,17.52,17.53,178100.0,12.8214,12.8287,12.7995,12.8068,178100.0
2005-09-07 12:00:00,17.53,17.54,17.52,17.53,117900.0,12.8068,12.8141,12.7995,12.8068,117900.0
2005-09-07 12:05:00,17.53,17.53,17.51,17.51,205200.0,12.8068,12.8068,12.7922,12.7922,205200.0
2005-09-07 12:10:00,17.51,17.55,17.5,17.52,240100.0,12.7922,12.8214,12.7849,12.7995,240100.0
2005-09-07 12:15:00,17.52,17.53,17.52,17.53,58100.0,12.7995,12.8068,12.7995,12.8068,58100.0
2005-09-07 12:20:00,17.53,17.54,17.52,17.53,40700.0,12.8068,12.8141,12.7995,12.8068,40700.0
2005-09-07 12:25:00,17.53,17.54,17.52,17.53,43700.0,12.8068,12.8141,12.7995,12.8068,43700.0
2005-09-07 12:30:00,17.53,17.56,17.53,17.56,174900.0,12.8068,12.8287,12.8068,12.8287,174900.0
2005-09-07 12:35:00,17.56,17.57,17.53,17.54,195500.0,12.8287,12.836,12.8068,12.8141,195500.0
2005-09-07 12:40:00,17.54,17.54,17.51,17.52,137600.0,12.8141,12.8141,12.7922,12.7995,137600.0
2005-09-07 12:45:00,17.53,17.53,17.52,17.53,77300.0,12.8068,12.8068,12.7995,12.8068,77300.0
2005-09-07 12:50:00,17.52,17.53,17.51,17.52,116700.0,12.7995,12.8068,12.7922,12.7995,116700.0
2005-09-07 12:55:00,17.52,17.53,17.51,17.53,36800.0,12.7995,12.8068,12.7922,12.8068,36800.0
2005-09-07 13:00:00,17.52,17.54,17.5,17.54,198500.0,12.7995,12.8141,12.7849,12.8141,198500.0
2005-09-07 13:05:00,17.55,17.55,17.51,17.53,148800.0,12.8214,12.8214,12.7922,12.8068,148800.0
2005-09-07 13:10:00,17.53,17.54,17.52,17.54,69200.0,12.8068,12.8141,12.7995,12.8141,69200.0
2005-09-07 13:15:00,17.54,17.55,17.52,17.53,144600.0,12.8141,12.8214,12.7995,12.8068,144600.0
2005-09-07 13:20:00,17.54,17.56,17.52,17.56,150900.0,12.8141,12.8287,12.7995,12.8287,150900.0
2005-09-07 13:25:00,17.56,17.56,17.53,17.53,245900.0,12.8287,12.8287,12.8068,12.8068,245900.0
2005-09-07 13:30:00,17.52,17.53,17.51,17.51,94100.0,12.7995,12.8068,12.7922,12.7922,94100.0
2005-09-07 13:35:00,17.51,17.52,17.5,17.51,84200.0,12.7922,12.7995,12.7849,12.7922,84200.0
2005-09-07 13:40:00,17.5,17.53,17.5,17.52,92800.0,12.7849,12.8068,12.7849,12.7995,92800.0
2005-09-07 13:45:00,17.52,17.54,17.52,17.52,165900.0,12.7995,12.8141,12.7995,12.7995,165900.0
2005-09-07 13:50:00,17.53,17.53,17.52,17.53,44800.0,12.8068,12.8068,12.7995,12.8068,44800.0
2005-09-07 13:55:00,17.53,17.55,17.53,17.54,121100.0,12.8068,12.8214,12.8068,12.8141,121100.0
2005-09-07 14:00:00,17.53,17.55,17.52,17.54,190400.0,12.8068,12.8214,12.7995,12.8141,190400.0
2005-09-07 14:05:00,17.55,17.57,17.55,17.55,125500.0,12.8214,12.836,12.8214,12.8214,125500.0
2005-09-07 14:10:00,17.55,17.57,17.53,17.56,134000.0,12.8214,12.836,12.8068,12.8287,134000.0
2005-09-07 14:15:00,17.57,17.57,17.52,17.55,171800.0,12.836,12.836,12.7995,12.8214,171800.0
2005-09-07 14:20:00,17.56,17.56,17.55,17.56,56000.0,12.8287,12.8287,12.8214,12.8287,56000.0
2005-09-07 14:25:00,17.56,17.57,17.55,17.55,177100.0,12.8287,12.836,12.8214,12.8214,177100.0
2005-09-07 14:30:00,17.56,17.57,17.55,17.57,219400.0,12.8287,12.836,12.8214,12.836,219400.0
2005-09-07 14:35:00,17.56,17.57,17.52,17.56,100700.0,12.8287,12.836,12.7995,12.8287,100700.0
2005-09-07 14:40:00,17.56,17.57,17.55,17.56,117300.0,12.8287,12.836,12.8214,12.8287,117300.0
2005-09-07 14:45:00,17.57,17.59,17.57,17.58,147000.0,12.836,12.8507,12.836,12.8433,147000.0
2005-09-07 14:50:00,17.57,17.58,17.57,17.58,53500.0,12.836,12.8433,12.836,12.8433,53500.0
2005-09-07 14:55:00,17.57,17.58,17.57,17.57,143100.0,12.836,12.8433,12.836,12.836,143100.0
2005-09-07 15:00:00,17.57,17.58,17.56,17.56,146200.0,12.836,12.8433,12.8287,12.8287,146200.0
2005-09-07 15:05:00,17.57,17.6,17.56,17.59,125900.0,12.836,12.858,12.8287,12.8507,125900.0
2005-09-07 15:10:00,17.6,17.65,17.59,17.63,223900.0,12.858,12.8945,12.8507,12.8799,223900.0
2005-09-07 15:15:00,17.63,17.63,17.61,17.62,234200.0,12.8799,12.8799,12.8653,12.8726,234200.0
2005-09-07 15:20:00,17.61,17.62,17.57,17.6,297400.0,12.8653,12.8726,12.836,12.858,297400.0
2005-09-07 15:25:00,17.6,17.66,17.6,17.64,560400.0,12.858,12.9018,12.858,12.8872,560400.0
2005-09-07 15:30:00,17.64,17.66,17.62,17.62,265100.0,12.8872,12.9018,12.8726,12.8726,265100.0
2005-09-07 15:35:00,17.61,17.62,17.61,17.61,81300.0,12.8653,12.8726,12.8653,12.8653,81300.0
2005-09-07 15:40:00,17.61,17.62,17.59,17.59,186100.0,12.8653,12.8726,12.8507,12.8507,186100.0
2005-09-07 15:45:00,17.6,17.6,17.58,17.59,306000.0,12.858,12.858,12.8433,12.8507,306000.0
2005-09-07 15:50:00,17.59,17.6,17.58,17.59,219600.0,12.8507,12.858,12.8433,12.8507,219600.0
2005-09-07 15:55:00,17.59,17.62,17.58,17.62,500700.0,12.8507,12.8726,12.8433,12.8726,500700.0
2005-09-08 09:30:00,17.68,17.68,17.61,17.65,858600.0,12.9164,12.9164,12.8653,12.8945,858600.0
2005-09-08 09:35:00,17.65,17.7,17.64,17.68,653400.0,12.8945,12.931,12.8872,12.9164,653400.0
2005-09-08 09:40:00,17.68,17.7,17.66,17.69,301700.0,12.9164,12.931,12.9018,12.9237,301700.0
2005-09-08 09:45:00,17.69,17.7,17.66,17.66,1059500.0,12.9237,12.931,12.9018,12.9018,1059500.0
2005-09-08 09:50:00,17.66,17.75,17.66,17.72,805000.0,12.9018,12.9675,12.9018,12.9456,805000.0
2005-09-08 09:55:00,17.72,17.75,17.68,17.69,497800.0,12.9456,12.9675,12.9164,12.9237,497800.0
2005-09-08 10:00:00,17.7,17.7,17.65,17.69,364800.0,12.931,12.931,12.8945,12.9237,364800.0
2005-09-08 10:05:00,17.69,17.73,17.65,17.73,342300.0,12.9237,12.9529,12.8945,12.9529,342300.0
2005-09-08 10:10:00,17.72,17.73,17.67,17.7,258700.0,12.9456,12.9529,12.9091,12.931,258700.0
2005-09-08 10:15:00,17.7,17.72,17.69,17.7,170500.0,12.931,12.9456,12.9237,12.931,170500.0
2005-09-08 10:20:00,17.69,17.72,17.68,17.72,373500.0,12.9237,12.9456,12.9164,12.9456,373500.0
2005-09-08 10:25:00,17.72,17.75,17.71,17.73,191300.0,12.9456,12.9675,12.9383,12.9529,191300.0
2005-09-08 10:30:00,17.74,17.75,17.72,17.72,306700.0,12.9602,12.9675,12.9456,12.9456,306700.0
2005-09-08 10:35:00,17.72,17.77,17.72,17.75,341100.0,12.9456,12.9822,12.9456,12.9675,341100.0
2005-09-08 10:40:00,17.75,17.76,17.74,17.74,318700.0,12.9675,12.9748,12.9602,12.9602,318700.0
2005-09-08 10:45:00,17.74,17.75,17.68,17.68,285500.0,12.9602,12.9675,12.9164,12.9164,285500.0
2005-09-08 10:50:00,17.68,17.73,17.67,17.7,287700.0,12.9164,12.9529,12.9091,12.931,287700.0
2005-09-08 10:55:00,17.69,17.71,17.67,17.69,555900.0,12.9237,12.9383,12.9091,12.9237,555900.0
2005-09-08 11:00:00,17.69,17.73,17.69,17.73,245600.0,12.9237,12.9529,12.9237,12.9529,245600.0
2005-09-08 11:05:00,17.74,17.76,17.73,17.76,406300.0,12.9602,12.9748,12.9529,12.9748,406300.0
2005-09-08 11:10:00,17.76,17.83,17.76,17.8,338800.0,12.9748,13.026,12.9748,13.0041,338800.0
2005-09-08 11:15:00,17.8,17.81,17.78,17.79,238600.0,13.0041,13.0114,12.9895,12.9968,238600.0
2005-09-08 11:20:00,17.79,17.84,17.78,17.83,302000.0,12.9968,13.0333,12.9895,13.026,302000.0
2005-09-08 11:25:00,17.83,17.86,17.82,17.86,205200.0,13.026,13.0479,13.0187,13.0479,205200.0
2005-09-08 11:30:00,17.86,17.88,17.82,17.87,395000.0,13.0479,13.0625,13.0187,13.0552,395000.0
2005-09-08 11:35:00,17.88,17.88,17.86,17.86,153500.0,13.0625,13.0625,13.0479,13.0479,153500.0
2005-09-08 11:40:00,17.87,17.87,17.85,17.85,116400.0,13.0552,13.0552,13.0406,13.0406,116400.0
2005-09-08 11:45:00,17.86,17.88,17.85,17.86,148600.0,13.0479,13.0625,13.0406,13.0479,148600.0
2005-09-08 11:50:00,17.86,17.87,17.86,17.87,75400.0,13.0479,13.0552,13.0479,13.0552,75400.0
2005-09-08 11:55:00,17.86,17.87,17.85,17.85,126600.0,13.0479,13.0552,13.0406,13.0406,126600.0
2005-09-08 12:00:00,17.85,17.87,17.85,17.87,192200.0,13.0406,13.0552,13.0406,13.0552,192200.0
2005-09-08 12:05:00,17.87,17.9,17.86,17.89,151300.0,13.0552,13.0771,13.0479,13.0698,151300.0
2005-09-08 12:10:00,17.88,17.9,17.85,17.85,174700.0,13.0625,13.0771,13.0406,13.0406,174700.0
2005-09-08 12:15:00,17.85,17.94,17.85,17.94,307600.0,13.0406,13.1064,13.0406,13.1064,307600.0
2005-09-08 12:20:00,17.93,17.96,17.92,17.94,284200.0,13.099,13.121,13.0917,13.1064,284200.0
2005-09-08 12:25:00,17.94,17.98,17.93,17.97,241100.0,13.1064,13.1356,13.099,13.1283,241100.0
2005-09-08 12:30:00,17.96,17.98,17.94,17.95,222400.0,13.121,13.1356,13.1064,13.1137,222400.0
2005-09-08 12:35:00,17.95,17.95,17.92,17.92,307500.0,13.1137,13.1137,13.0917,13.0917,307500.0
2005-09-08 12:40:00,17.92,17.92,17.89,17.9,227800.0,13.0917,13.0917,13.0698,13.0771,227800.0
2005-09-08 12:45:00,17.91,17.91,17.87,17.87,143400.0,13.0844,13.0844,13.0552,13.0552,143400.0
2005-09-08 12:50:00,17.87,17.88,17.85,17.86,192200.0,13.0552,13.0625,13.0406,13.0479,192200.0
2005-09-08 12:55:00,17.87,17.87,17.85,17.85,182100.0,13.0552,13.0552,13.0406,13.0406,182100.0
2005-09-08 13:00:00,17.85,17.85,17.83,17.85,211000.0,13.0406,13.0406,13.026,13.0406,211000.0
2005-09-08 13:05:00,17.84,17.85,17.84,17.84,115600.0,13.0333,13.0406,13.0333,13.0333,115600.0
2005-09-08 13:10:00,17.84,17.85,17.83,17.84,117900.0,13.0333,13.0406,13.026,13.0333,117900.0
2005-09-08 13:15:00,17.84,17.86,17.84,17.86,239100.0,13.0333,13.0479,13.0333,13.0479,239100.0
2005-09-08 13:20:00,17.86,17.87,17.84,17.86,235000.0,13.0479,13.0552,13.0333,13.0479,235000.0
2005-09-08 13:25:00,17.86,17.86,17.83,17.86,151700.0,13.0479,13.0479,13.026,13.0479,151700.0
2005-09-08 13:30:00,17.87,17.88,17.86,17.87,151300.0,13.0552,13.0625,13.0479,13.0552,151300.0
2005-09-08 13:35:00,17.88,17.89,17.87,17.88,174700.0,13.0625,13.0698,13.0552,13.0625,174700.0
2005-09-08 13:40:00,17.88,17.88,17.86,17.86,94700.0,13.0625,13.0625,13.0479,13.0479,94700.0
2005-09-08 13:45:00,17.86,17.86,17.82,17.82,156300.0,13.0479,13.0479,13.0187,13.0187,156300.0
2005-09-08 13:50:00,17.82,17.82,17.77,17.8,250300.0,13.0187,13.0187,12.9822,13.0041,250300.0
2005-09-08 13:55:00,17.79,17.82,17.79,17.82,146400.0,12.9968,13.0187,12.9968,13.0187,146400.0
2005-09-08 14:00:00,17.82,17.84,17.8,17.84,161600.0,13.0187,13.0333,13.0041,13.0333,161600.0
2005-09-08 14:05:00,17.84,17.86,17.83,17.83,105600.0,13.0333,13.0479,13.026,13.026,105600.0
2005-09-08 14:10:00,17.83,17.85,17.82,17.84,109100.0,13.026,13.0406,13.0187,13.0333,109100.0
2005-09-08 14:15:00,17.85,17.85,17.8,17.82,134500.0,13.0406,13.0406,13.0041,13.0187,134500.0
2005-09-08 14:20:00,17.83,17.84,17.81,17.81,91200.0,13.026,13.0333,13.0114,13.0114,91200.0
2005-09-08 14:25:00,17.82,17.82,17.78,17.81,94700.0,13.0187,13.0187,12.9895,13.0114,94700.0
2005-09-08 14:30:00,17.8,17.81,17.78,17.8,75600.0,13.0041,13.0114,12.9895,13.0041,75600.0
2005-09-08 14:35:00,17.8,17.82,17.79,17.82,63800.0,13.0041,13.0187,12.9968,13.0187,63800.0
2005-09-08 14:40:00,17.82,17.83,17.8,17.83,136500.0,13.0187,13.026,13.0041,13.026,136500.0
2005-09-08 14:45:00,17.83,17.89,17.83,17.89,325900.0,13.026,13.0698,13.026,13.0698,325900.0
2005-09-08 14:50:00,17.89,17.91,17.88,17.91,218000.0,13.0698,13.0844,13.0625,13.0844,218000.0
2005-09-08 14:55:00,17.9,17.92,17.88,17.9,232800.0,13.0771,13.0917,13.0625,13.0771,232800.0
2005-09-08 15:00:00,17.9,17.9,17.85,17.86,292200.0,13.0771,13.0771,13.0406,13.0479,292200.0
2005-09-08 15:05:00,17.86,17.86,17.8,17.82,265800.0,13.0479,13.0479,13.0041,13.0187,265800.0
2005-09-08 15:10:00,17.81,17.82,17.78,17.79,317400.0,13.0114,13.0187,12.9895,12.9968,317400.0
2005-09-08 15:15:00,17.79,17.81,17.78,17.8,173600.0,12.9968,13.0114,12.9895,13.0041,173600.0
2005-09-08 15:20:00,17.8,17.81,17.79,17.8,148500.0,13.0041,13.0114,12.9968,13.0041,148500.0
2005-09-08 15:25:00,17.8,17.82,17.8,17.81,102900.0,13.0041,13.0187,13.0041,13.0114,102900.0
2005-09-08 15:30:00,17.81,17.82,17.78,17.78,305900.0,13.0114,13.0187,12.9895,12.9895,305900.0
2005-09-08 15:35:00,17.79,17.83,17.78,17.82,311700.0,12.9968,13.026,12.9895,13.0187,311700.0
2005-09-08 15:40:00,17.83,17.83,17.79,17.81,231100.0,13.026,13.026,12.9968,13.0114,231100.0
2005-09-08 15:45:00,17.8,17.81,17.79,17.8,874200.0,13.0041,13.0114,12.9968,13.0041,874200.0
2005-09-08 15:50:00,17.8,17.81,17.79,17.79,597500.0,13.0041,13.0114,12.9968,12.9968,597500.0
2005-09-08 15:55:00,17.8,17.81,17.77,17.77,832800.0,13.0041,13.0114,12.9822,12.9822,832800.0
2005-09-09 09:30:00,17.85,17.89,17.84,17.87,565000.0,13.0406,13.0698,13.0333,13.0552,565000.0
2005-09-09 09:35:00,17.88,18.0,17.88,17.98,637800.0,13.0625,13.1502,13.0625,13.1356,637800.0
2005-09-09 09:40:00,17.99,18.03,17.99,17.99,757800.0,13.1429,13.1721,13.1429,13.1429,757800.0
2005-09-09 09:45:00,17.99,18.0,17.87,17.88,323900.0,13.1429,13.1502,13.0552,13.0625,323900.0
2005-09-09 09:50:00,17.87,17.88,17.79,17.79,650800.0,13.0552,13.0625,12.9968,12.9968,650800.0
2005-09-09 09:55:00,17.79,17.82,17.78,17.79,458200.0,12.9968,13.0187,12.9895,12.9968,458200.0
2005-09-09 10:00:00,17.8,17.86,17.77,17.77,372800.0,13.0041,13.0479,12.9822,12.9822,372800.0
2005-09-09 10:05:00,17.77,17.83,17.77,17.8,181000.0,12.9822,13.026,12.9822,13.0041,181000.0
2005-09-09 10:10:00,17.8,17.82,17.79,17.82,82800.0,13.0041,13.0187,12.9968,13.0187,82800.0
2005-09-09 10:15:00,17.82,17.85,17.82,17.84,214000.0,13.0187,13.0406,13.0187,13.0333,214000.0
2005-09-09 10:20:00,17.83,17.84,17.81,17.83,210900.0,13.026,13.0333,13.0114,13.026,210900.0
2005-09-09 10:25:00,17.83,17.83,17.79,17.8,227900.0,13.026,13.026,12.9968,13.0041,227900.0
2005-09-09 10:30:00,17.8,17.8,17.77,17.79,171000.0,13.0041,13.0041,12.9822,12.9968,171000.0
2005-09-09 10:35:00,17.79,17.81,17.79,17.8,183700.0,12.9968,13.0114,12.9968,13.0041,183700.0
2005-09-09 10:40:00,17.8,17.81,17.76,17.79,82900.0,13.0041,13.0114,12.9748,12.9968,82900.0
2005-09-09 10:45:00,17.79,17.79,17.75,17.77,212500.0,12.9968,12.9968,12.9675,12.9822,212500.0
2005-09-09 10:50:00,17.76,17.8,17.76,17.79,147500.0,12.9748,13.0041,12.9748,12.9968,147500.0
2005-09-09 10:55:00,17.79,17.79,17.7,17.75,222300.0,12.9968,12.9968,12.931,12.9675,222300.0
2005-09-09 11:00:00,17.75,17.77,17.72,17.73,138100.0,12.9675,12.9822,12.9456,12.9529,138100.0
2005-09-09 11:05:00,17.73,17.74,17.72,17.74,166400.0,12.9529,12.9602,12.9456,12.9602,166400.0
2005-09-09 11:10:00,17.74,17.77,17.73,17.74,96400.0,12.9602,12.9822,12.9529,12.9602,96400.0
2005-09-09 11:15:00,17.74,17.81,17.74,17.8,284600.0,12.9602,13.0114,12.9602,13.0041,284600.0
2005-09-09 11:20:00,17.81,17.81,17.77,17.77,374900.0,13.0114,13.0114,12.9822,12.9822,374900.0
2005-09-09 11:25:00,17.77,17.78,17.75,17.76,102900.0,12.9822,12.9895,12.9675,12.9748,102900.0
2005-09-09 11:30:00,17.76,17.78,17.75,17.77,142300.0,12.9748,12.9895,12.9675,12.9822,142300.0
2005-09-09 11:35:00,17.78,17.8,17.76,17.78,101100.0,12.9895,13.0041,12.9748,12.9895,101100.0
2005-09-09 11:40:00,17.78,17.82,17.77,17.8,177100.0,12.9895,13.0187,12.9822,13.0041,177100.0
2005-09-09 11:45:00,17.81,17.81,17.78,17.8,143800.0,13.0114,13.0114,12.9895,13.0041,143800.0
2005-09-09 11:50:00,17.8,17.8,17.77,17.8,119700.0,13.0041,13.0041,12.9822,13.0041,119700.0
2005-09-09 11:55:00,17.8,17.82,17.79,17.81,228600.0,13.0041,13.0187,12.9968,13.0114,228600.0
2005-09-09 12:00:00,17.81,17.84,17.79,17.81,230100.0,13.0114,13.0333,12.9968,13.0114,230100.0
2005-09-09 12:05:00,17.81,17.82,17.81,17.81,92300.0,13.0114,13.0187,13.0114,13.0114,92300.0
2005-09-09 12:10:00,17.82,17.83,17.81,17.82,67500.0,13.0187,13.026,13.0114,13.0187,67500.0
2005-09-09 12:15:00,17.82,17.87,17.82,17.87,139500.0,13.0187,13.0552,13.0187,13.0552,139500.0
2005-09-09 12:20:00,17.87,17.89,17.86,17.86,128100.0,13.0552,13.0698,13.0479,13.0479,128100.0
2005-09-09 12:25:00,17.87,17.92,17.87,17.91,210300.0,13.0552,13.0917,13.0552,13.0844,210300.0
2005-09-09 12:30:00,17.91,17.91,17.88,17.89,51400.0,13.0844,13.0844,13.0625,13.0698,51400.0
2005-09-09 12:35:00,17.89,17.89,17.88,17.88,63500.0,13.0698,13.0698,13.0625,13.0625,63500.0
2005-09-09 12:40:00,17.87,17.89,17.86,17.88,115800.0,13.0552,13.0698,13.0479,13.0625,115800.0
2005-09-09 12:45:00,17.88,17.91,17.88,17.9,159000.0,13.0625,13.0844,13.0625,13.0771,159000.0
2005-09-09 12:50:00,17.9,17.91,17.89,17.89,111100.0,13.0771,13.0844,13.0698,13.0698,111100.0
2005-09-09 12:55:00,17.9,17.92,17.89,17.92,203800.0,13.0771,13.0917,13.0698,13.0917,203800.0
2005-09-09 13:00:00,17.92,17.95,17.91,17.94,305600.0,13.0917,13.1137,13.0844,13.1064,305600.0
2005-09-09 13:05:00,17.95,17.95,17.9,17.91,171600.0,13.1137,13.1137,13.0771,13.0844,171600.0
2005-09-09 13:10:00,17.9,17.94,17.9,17.91,167300.0,13.0771,13.1064,13.0771,13.0844,167300.0
2005-09-09 13:15:00,17.91,17.93,17.91,17.91,67600.0,13.0844,13.099,13.0844,13.0844,67600.0
2005-09-09 13:20:00,17.91,17.95,17.91,17.93,149600.0,13.0844,13.1137,13.0844,13.099,149600.0
2005-09-09 13:25:00,17.94,17.94,17.93,17.93,57800.0,13.1064,13.1064,13.099,13.099,57800.0
2005-09-09 13:30:00,17.93,17.94,17.93,17.94,55900.0,13.099,13.1064,13.099,13.1064,55900.0
2005-09-09 13:35:00,17.94,17.94,17.91,17.92,77700.0,13.1064,13.1064,13.0844,13.0917,77700.0
2005-09-09 13:40:00,17.93,17.96,17.92,17.96,165100.0,13.099,13.121,13.0917,13.121,165100.0
2005-09-09 13:45:00,17.95,18.0,17.95,17.99,233100.0,13.1137,13.1502,13.1137,13.1429,233100.0
2005-09-09 13:50:00,18.0,18.0,17.95,17.95,102600.0,13.1502,13.1502,13.1137,13.1137,102600.0
2005-09-09 13:55:00,17.95,18.0,17.95,18.0,378500.0,13.1137,13.1502,13.1137,13.1502,378500.0
2005-09-09 14:00:00,18.0,18.01,17.96,17.96,155500.0,13.1502,13.1575,13.121,13.121,155500.0
2005-09-09 14:05:00,17.96,17.99,17.95,17.97,265500.0,13.121,13.1429,13.1137,13.1283,265500.0
2005-09-09 14:10:00,17.97,17.98,17.97,17.97,65900.0,13.1283,13.1356,13.1283,13.1283,65900.0
2005-09-09 14:15:00,17.97,17.99,17.97,17.98,97300.0,13.1283,13.1429,13.1283,13.1356,97300.0
2005-09-09 14:20:00,17.98,17.99,17.92,17.94,219300.0,13.1356,13.1429,13.0917,13.1064,219300.0
2005-09-09 14:25:00,17.93,17.97,17.92,17.97,123300.0,13.099,13.1283,13.0917,13.1283,123300.0
2005-09-09 14:30:00,17.96,17.97,17.93,17.95,372800.0,13.121,13.1283,13.099,13.1137,372800.0
2005-09-09 14:35:00,17.96,17.96,17.92,17.93,272800.0,13.121,13.121,13.0917,13.099,272800.0
2005-09-09 14:40:00,17.93,17.94,17.89,17.92,189800.0,13.099,13.1064,13.0698,13.0917,189800.0
2005-09-09 14:45:00,17.91,17.96,17.91,17.95,102300.0,13.0844,13.121,13.0844,13.1137,102300.0
2005-09-09 14:50:00,17.96,17.96,17.95,17.95,36000.0,13.121,13.121,13.1137,13.1137,36000.0
2005-09-09 14:55:00,17.95,17.98,17.95,17.97,57400.0,13.1137,13.1356,13.1137,13.1283,57400.0
2005-09-09 15:00:00,17.96,17.98,17.94,17.96,197400.0,13.121,13.1356,13.1064,13.121,197400.0
2005-09-09 15:05:00,17.96,18.0,17.96,17.99,209400.0,13.121,13.1502,13.121,13.1429,209400.0
2005-09-09 15:10:00,18.0,18.01,17.97,17.99,318500.0,13.1502,13.1575,13.1283,13.1429,318500.0
2005-09-09 15:15:00,17.99,17.99,17.96,17.97,73100.0,13.1429,13.1429,13.121,13.1283,73100.0
2005-09-09 15:20:00,17.97,17.99,17.96,17.98,84300.0,13.1283,13.1429,13.121,13.1356,84300.0
2005-09-09 15:25:00,17.99,18.0,17.98,18.0,210200.0,13.1429,13.1502,13.1356,13.1502,210200.0
2005-09-09 15:30:00,18.0,18.01,17.98,18.0,215400.0,13.1502,13.1575,13.1356,13.1502,215400.0
2005-09-09 15:35:00,17.99,18.0,17.98,17.98,118300.0,13.1429,13.1502,13.1356,13.1356,118300.0
2005-09-09 15:40:00,17.98,18.0,17.98,17.98,161200.0,13.1356,13.1502,13.1356,13.1356,161200.0
2005-09-09 15:45:00,17.98,18.0,17.97,17.98,540400.0,13.1356,13.1502,13.1283,13.1356,540400.0
2005-09-09 15:50:00,17.97,17.98,17.94,17.95,359900.0,13.1283,13.1356,13.1064,13.1137,359900.0
2005-09-09 15:55:00,17.95,17.97,17.94,17.96,583800.0,13.1137,13.1283,13.1064,13.121,583800.0
2005-09-12 09:30:00,17.95,17.96,17.91,17.93,428900.0,13.1137,13.121,13.0844,13.099,428900.0
2005-09-12 09:35:00,17.92,17.92,17.86,17.88,201400.0,13.0917,13.0917,13.0479,13.0625,201400.0
2005-09-12 09:40:00,17.87,17.94,17.87,17.91,270700.0,13.0552,13.1064,13.0552,13.0844,270700.0
2005-09-12 09:45:00,17.9,17.94,17.88,17.93,232000.0,13.0771,13.1064,13.0625,13.099,232000.0
2005-09-12 09:50:00,17.93,17.93,17.87,17.91,185300.0,13.099,13.099,13.0552,13.0844,185300.0
2005-09-12 09:55:00,17.91,17.91,17.89,17.89,67400.0,13.0844,13.0844,13.0698,13.0698,67400.0
2005-09-12 10:00:00,17.9,17.91,17.88,17.9,135400.0,13.0771,13.0844,13.0625,13.0771,135400.0
2005-09-12 10:05:00,17.9,17.9,17.84,17.85,135300.0,13.0771,13.0771,13.0333,13.0406,135300.0
2005-09-12 10:10:00,17.85,17.89,17.84,17.86,180400.0,13.0406,13.0698,13.0333,13.0479,180400.0
2005-09-12 10:15:00,17.86,17.87,17.84,17.86,102100.0,13.0479,13.0552,13.0333,13.0479,102100.0
2005-09-12 10:20:00,17.87,17.88,17.86,17.88,131700.0,13.0552,13.0625,13.0479,13.0625,131700.0
2005-09-12 10:25:00,17.88,17.89,17.87,17.88,71700.0,13.0625,13.0698,13.0552,13.0625,71700.0
2005-09-12 10:30:00,17.87,17.88,17.82,17.83,199300.0,13.0552,13.0625,13.0187,13.026,199300.0
2005-09-12 10:35:00,17.83,17.83,17.82,17.83,71700.0,13.026,13.026,13.0187,13.026,71700.0
2005-09-12 10:40:00,17.84,17.86,17.84,17.85,152000.0,13.0333,13.0479,13.0333,13.0406,152000.0
2005-09-12 10:45:00,17.85,17.86,17.84,17.85,95200.0,13.0406,13.0479,13.0333,13.0406,95200.0
2005-09-12 10:50:00,17.85,17.86,17.84,17.86,66800.0,13.0406,13.0479,13.0333,13.0479,66800.0
2005-09-12 10:55:00,17.86,17.86,17.85,17.86,17700.0,13.0479,13.0479,13.0406,13.0479,17700.0
2005-09-12 11:00:00,17.85,17.87,17.84,17.84,120200.0,13.0406,13.0552,13.0333,13.0333,120200.0
2005-09-12 11:05:00,17.85,17.86,17.83,17.85,116600.0,13.0406,13.0479,13.026,13.0406,116600.0
2005-09-12 11:10:00,17.84,17.86,17.84,17.85,94600.0,13.0333,13.0479,13.0333,13.0406,94600.0
2005-09-12 11:15:00,17.84,17.86,17.84,17.86,78600.0,13.0333,13.0479,13.0333,13.0479,78600.0
2005-09-12 11:20:00,17.86,17.88,17.86,17.88,90500.0,13.0479,13.0625,13.0479,13.0625,90500.0
2005-09-12 11:25:00,17.88,17.92,17.87,17.88,147600.0,13.0625,13.0917,13.0552,13.0625,147600.0
2005-09-12 11:30:00,17.89,17.9,17.87,17.9,41700.0,13.0698,13.0771,13.0552,13.0771,41700.0
2005-09-12 11:35:00,17.9,17.9,17.89,17.89,43800.0,13.0771,13.0771,13.0698,13.0698,43800.0
2005-09-12 11:40:00,17.9,17.9,17.89,17.9,37600.0,13.0771,13.0771,13.0698,13.0771,37600.0
2005-09-12 11:45:00,17.9,17.92,17.89,17.91,54000.0,13.0771,13.0917,13.0698,13.0844,54000.0
2005-09-12 11:50:00,17.9,17.91,17.88,17.89,66000.0,13.0771,13.0844,13.0625,13.0698,66000.0
2005-09-12 11:55:00,17.88,17.88,17.85,17.85,81300.0,13.0625,13.0625,13.0406,13.0406,81300.0
2005-09-12 12:00:00,17.84,17.89,17.84,17.89,106600.0,13.0333,13.0698,13.0333,13.0698,106600.0
2005-09-12 12:05:00,17.88,17.9,17.87,17.89,93900.0,13.0625,13.0771,13.0552,13.0698,93900.0
2005-09-12 12:10:00,17.88,17.91,17.85,17.91,267800.0,13.0625,13.0844,13.0406,13.0844,267800.0
2005-09-12 12:15:00,17.91,17.92,17.89,17.89,135100.0,13.0844,13.0917,13.0698,13.0698,135100.0
2005-09-12 12:20:00,17.9,17.93,17.9,17.93,65600.0,13.0771,13.099,13.0771,13.099,65600.0
2005-09-12 12:25:00,17.93,17.93,17.91,17.92,65800.0,13.099,13.099,13.0844,13.0917,65800.0
2005-09-12 12:30:00,17.93,17.93,17.9,17.91,79000.0,13.099,13.099,13.0771,13.0844,79000.0
2005-09-12 12:35:00,17.9,17.91,17.89,17.9,35400.0,13.0771,13.0844,13.0698,13.0771,35400.0
2005-09-12 12:40:00,17.9,17.91,17.89,17.91,28900.0,13.0771,13.0844,13.0698,13.0844,28900.0
2005-09-12 12:45:00,17.91,17.92,17.9,17.91,40100.0,13.0844,13.0917,13.0771,13.0844,40100.0
2005-09-12 12:50:00,17.91,17.92,17.9,17.9,20200.0,13.0844,13.0917,13.0771,13.0771,20200.0
2005-09-12 12:55:00,17.9,17.9,17.87,17.88,23200.0,13.0771,13.0771,13.0552,13.0625,23200.0
2005-09-12 13:00:00,17.87,17.89,17.87,17.89,75200.0,13.0552,13.0698,13.0552,13.0698,75200.0
2005-09-12 13:05:00,17.89,17.89,17.88,17.89,6000.0,13.0698,13.0698,13.0625,13.0698,6000.0
2005-09-12 13:10:00,17.88,17.88,17.87,17.88,32300.0,13.0625,13.0625,13.0552,13.0625,32300.0
2005-09-12 13:15:00,17.88,17.88,17.87,17.87,14200.0,13.0625,13.0625,13.0552,13.0552,14200.0
2005-09-12 13:20:00,17.87,17.93,17.87,17.92,223900.0,13.0552,13.099,13.0552,13.0917,223900.0
2005-09-12 13:25:00,17.92,17.92,17.85,17.86,141100.0,13.0917,13.0917,13.0406,13.0479,141100.0
2005-09-12 13:30:00,17.86,17.86,17.82,17.84,132600.0,13.0479,13.0479,13.0187,13.0333,132600.0
2005-09-12 13:35:00,17.85,17.87,17.83,17.86,135400.0,13.0406,13.0552,13.026,13.0479,135400.0
2005-09-12 13:40:00,17.85,17.87,17.85,17.87,75500.0,13.0406,13.0552,13.0406,13.0552,75500.0
2005-09-12 13:45:00,17.87,17.87,17.84,17.86,96700.0,13.0552,13.0552,13.0333,13.0479,96700.0
2005-09-12 13:50:00,17.86,17.87,17.84,17.84,86200.0,13.0479,13.0552,13.0333,13.0333,86200.0
2005-09-12 13:55:00,17.83,17.85,17.82,17.83,198400.0,13.026,13.0406,13.0187,13.026,198400.0
2005-09-12 14:00:00,17.82,17.83,17.81,17.82,110900.0,13.0187,13.026,13.0114,13.0187,110900.0
2005-09-12 14:05:00,17.82,17.83,17.78,17.82,396400.0,13.0187,13.026,12.9895,13.0187,396400.0
2005-09-12 14:10:00,17.82,17.83,17.8,17.83,88700.0,13.0187,13.026,13.0041,13.026,88700.0
2005-09-12 14:15:00,17.83,17.83,17.81,17.83,81400.0,13.026,13.026,13.0114,13.026,81400.0
2005-09-12 14:20:00,17.82,17.84,17.82,17.83,33500.0,13.0187,13.0333,13.0187,13.026,33500.0
2005-09-12 14:25:00,17.83,17.85,17.82,17.84,83000.0,13.026,13.0406,13.0187,13.0333,83000.0
2005-09-12 14:30:00,17.83,17.86,17.82,17.86,115800.0,13.026,13.0479,13.0187,13.0479,115800.0
2005-09-12 14:35:00,17.86,17.86,17.84,17.84,23500.0,13.0479,13.0479,13.0333,13.0333,23500.0
2005-09-12 14:40:00,17.84,17.86,17.84,17.85,46600.0,13.0333,13.0479,13.0333,13.0406,46600.0
2005-09-12 14:45:00,17.84,17.86,17.83,17.83,94600.0,13.0333,13.0479,13.026,13.026,94600.0
2005-09-12 14:50:00,17.84,17.84,17.81,17.82,177300.0,13.0333,13.0333,13.0114,13.0187,177300.0
2005-09-12 14:55:00,17.81,17.82,17.79,17.82,359200.0,13.0114,13.0187,12.9968,13.0187,359200.0
2005-09-12 15:00:00,17.81,17.82,17.79,17.79,100500.0,13.0114,13.0187,12.9968,12.9968,100500.0
2005-09-12 15:05:00,17.79,17.81,17.79,17.8,226400.0,12.9968,13.0114,12.9968,13.0041,226400.0
2005-09-12 15:10:00,17.8,17.84,17.8,17.84,174000.0,13.0041,13.0333,13.0041,13.0333,174000.0
2005-09-12 15:15:00,17.84,17.84,17.79,17.79,382700.0,13.0333,13.0333,12.9968,12.9968,382700.0
2005-09-12 15:20:00,17.8,17.8,17.78,17.8,168200.0,13.0041,13.0041,12.9895,13.0041,168200.0
2005-09-12 15:25:00,17.8,17.8,17.79,17.79,57000.0,13.0041,13.0041,12.9968,12.9968,57000.0
2005-09-12 15:30:00,17.79,17.81,17.78,17.81,266200.0,12.9968,13.0114,12.9895,13.0114,266200.0
2005-09-12 15:35:00,17.81,17.81,17.8,17.8,28700.0,13.0114,13.0114,13.0041,13.0041,28700.0
2005-09-12 15:40:00,17.81,17.81,17.78,17.78,187000.0,13.0114,13.0114,12.9895,12.9895,187000.0
2005-09-12 15:45:00,17.78,17.81,17.77,17.79,532700.0,12.9895,13.0114,12.9822,12.9968,532700.0
2005-09-12 15:50:00,17.79,17.81,17.79,17.81,232700.0,12.9968,13.0114,12.9968,13.0114,232700.0
2005-09-12 15:55:00,17.81,17.85,17.77,17.77,659900.0,13.0114,13.0406,12.9822,12.9822,659900.0
2005-09-13 09:30:00,17.95,17.95,17.9,17.92,824200.0,13.1137,13.1137,13.0771,13.0917,824200.0
2005-09-13 09:35:00,17.92,17.93,17.87,17.88,337300.0,13.0917,13.099,13.0552,13.0625,337300.0
2005-09-13 09:40:00,17.87,17.91,17.84,17.9,387600.0,13.0552,13.0844,13.0333,13.0771,387600.0
2005-09-13 09:45:00,17.9,17.97,17.88,17.96,249100.0,13.0771,13.1283,13.0625,13.121,249100.0
2005-09-13 09:50:00,17.97,17.99,17.95,17.97,352800.0,13.1283,13.1429,13.1137,13.1283,352800.0
2005-09-13 09:55:00,17.98,18.01,17.96,17.99,380700.0,13.1356,13.1575,13.121,13.1429,380700.0
2005-09-13 10:00:00,17.99,18.03,17.98,18.03,310700.0,13.1429,13.1721,13.1356,13.1721,310700.0
2005-09-13 10:05:00,18.03,18.03,18.0,18.02,242700.0,13.1721,13.1721,13.1502,13.1648,242700.0
2005-09-13 10:10:00,18.03,18.03,17.98,17.98,191900.0,13.1721,13.1721,13.1356,13.1356,191900.0
2005-09-13 10:15:00,17.98,18.07,17.98,18.07,396500.0,13.1356,13.2013,13.1356,13.2013,396500.0
2005-09-13 10:20:00,18.07,18.07,18.03,18.06,253600.0,13.2013,13.2013,13.1721,13.194,253600.0
2005-09-13 10:25:00,18.05,18.08,18.03,18.07,180900.0,13.1867,13.2086,13.1721,13.2013,180900.0
2005-09-13 10:30:00,18.07,18.08,18.05,18.05,144500.0,13.2013,13.2086,13.1867,13.1867,144500.0
2005-09-13 10:35:00,18.05,18.07,18.04,18.05,350700.0,13.1867,13.2013,13.1794,13.1867,350700.0
2005-09-13 10:40:00,18.06,18.06,18.03,18.03,104400.0,13.194,13.194,13.1721,13.1721,104400.0
2005-09-13 10:45:00,18.03,18.04,17.99,18.01,245700.0,13.1721,13.1794,13.1429,13.1575,245700.0
2005-09-13 10:50:00,18.01,18.01,17.97,17.98,254300.0,13.1575,13.1575,13.1283,13.1356,254300.0
2005-09-13 10:55:00,17.97,17.98,17.95,17.95,208100.0,13.1283,13.1356,13.1137,13.1137,208100.0
2005-09-13 11:00:00,17.95,17.98,17.95,17.97,195500.0,13.1137,13.1356,13.1137,13.1283,195500.0
2005-09-13 11:05:00,17.97,17.97,17.94,17.96,222600.0,13.1283,13.1283,13.1064,13.121,222600.0
2005-09-13 11:10:00,17.96,18.02,17.95,18.01,349000.0,13.121,13.1648,13.1137,13.1575,349000.0
2005-09-13 11:15:00,18.02,18.05,18.01,18.04,228100.0,13.1648,13.1867,13.1575,13.1794,228100.0
2005-09-13 11:20:00,18.05,18.05,18.02,18.04,167600.0,13.1867,13.1867,13.1648,13.1794,167600.0
2005-09-13 11:25:00,18.04,18.04,18.0,18.03,270900.0,13.1794,13.1794,13.1502,13.1721,270900.0
2005-09-13 11:30:00,18.03,18.06,18.02,18.05,224600.0,13.1721,13.194,13.1648,13.1867,224600.0
2005-09-13 11:35:00,18.05,18.08,18.04,18.06,251400.0,13.1867,13.2086,13.1794,13.194,251400.0
2005-09-13 11:40:00,18.06,18.06,18.03,18.03,89100.0,13.194,13.194,13.1721,13.1721,89100.0
2005-09-13 11:45:00,18.04,18.06,18.03,18.05,120700.0,13.1794,13.194,13.1721,13.1867,120700.0
2005-09-13 11:50:00,18.05,18.05,18.03,18.03,110100.0,13.1867,13.1867,13.1721,13.1721,110100.0
2005-09-13 11:55:00,18.03,18.06,18.03,18.06,72900.0,13.1721,13.194,13.1721,13.194,72900.0
2005-09-13 12:00:00,18.06,18.06,18.02,18.02,127500.0,13.194,13.194,13.1648,13.1648,127500.0
2005-09-13 12:05:00,18.02,18.03,18.01,18.01,90300.0,13.1648,13.1721,13.1575,13.1575,90300.0
2005-09-13 12:10:00,18.02,18.03,18.01,18.02,114300.0,13.1648,13.1721,13.1575,13.1648,114300.0
2005-09-13 12:15:00,18.03,18.06,18.02,18.06,105700.0,13.1721,13.194,13.1648,13.194,105700.0
2005-09-13 12:20:00,18.06,18.08,18.05,18.07,154100.0,13.194,13.2086,13.1867,13.2013,154100.0
2005-09-13 12:25:00,18.07,18.08,18.06,18.07,98200.0,13.2013,13.2086,13.194,13.2013,98200.0
2005-09-13 12:30:00,18.08,18.08,18.05,18.06,95400.0,13.2086,13.2086,13.1867,13.194,95400.0
2005-09-13 12:35:00,18.06,18.08,18.06,18.06,102800.0,13.194,13.2086,13.194,13.194,102800.0
2005-09-13 12:40:00,18.06,18.08,18.06,18.07,90100.0,13.194,13.2086,13.194,13.2013,90100.0
2005-09-13 12:45:00,18.07,18.08,18.04,18.05,162300.0,13.2013,13.2086,13.1794,13.1867,162300.0
2005-09-13 12:50:00,18.05,18.08,18.05,18.07,543300.0,13.1867,13.2086,13.1867,13.2013,543300.0
2005-09-13 12:55:00,18.08,18.11,18.07,18.1,274000.0,13.2086,13.2305,13.2013,13.2232,274000.0
2005-09-13 13:00:00,18.11,18.12,18.09,18.09,214600.0,13.2305,13.2379,13.2159,13.2159,214600.0
2005-09-13 13:05:00,18.09,18.12,18.09,18.12,180200.0,13.2159,13.2379,13.2159,13.2379,180200.0
2005-09-13 13:10:00,18.12,18.13,18.1,18.1,121700.0,13.2379,13.2452,13.2232,13.2232,121700.0
2005-09-13 13:15:00,18.11,18.12,18.1,18.11,65000.0,13.2305,13.2379,13.2232,13.2305,65000.0
2005-09-13 13:20:00,18.12,18.12,18.09,18.09,73600.0,13.2379,13.2379,13.2159,13.2159,73600.0
2005-09-13 13:25:00,18.09,18.12,18.09,18.11,89600.0,13.2159,13.2379,13.2159,13.2305,89600.0
2005-09-13 13:30:00,18.12,18.13,18.11,18.12,91500.0,13.2379,13.2452,13.2305,13.2379,91500.0
2005-09-13 13:35:00,18.12,18.15,18.12,18.14,197600.0,13.2379,13.2598,13.2379,13.2525,197600.0
2005-09-13 13:40:00,18.13,18.16,18.13,18.15,243400.0,13.2452,13.2671,13.2452,13.2598,243400.0
2005-09-13 13:45:00,18.15,18.16,18.13,18.14,114600.0,13.2598,13.2671,13.2452,13.2525,114600.0
2005-09-13 13:50:00,18.13,18.14,18.13,18.13,53700.0,13.2452,13.2525,13.2452,13.2452,53700.0
2005-09-13 13:55:00,18.14,18.15,18.13,18.14,88600.0,13.2525,13.2598,13.2452,13.2525,88600.0
2005-09-13 14:00:00,18.14,18.18,18.13,18.18,165500.0,13.2525,13.2817,13.2452,13.2817,165500.0
2005-09-13 14:05:00,18.17,18.21,18.17,18.2,255100.0,13.2744,13.3036,13.2744,13.2963,255100.0
2005-09-13 14:10:00,18.19,18.23,18.19,18.22,406500.0,13.289,13.3182,13.289,13.3109,406500.0
2005-09-13 14:15:00,18.22,18.25,18.21,18.24,509000.0,13.3109,13.3328,13.3036,13.3255,509000.0
2005-09-13 14:20:00,18.25,18.28,18.24,18.28,230300.0,13.3328,13.3547,13.3255,13.3547,230300.0
2005-09-13 14:25:00,18.28,18.29,18.23,18.23,410400.0,13.3547,13.362,13.3182,13.3182,410400.0
2005-09-13 14:30:00,18.23,18.24,18.2,18.23,444300.0,13.3182,13.3255,13.2963,13.3182,444300.0
2005-09-13 14:35:00,18.23,18.24,18.2,18.2,161000.0,13.3182,13.3255,13.2963,13.2963,161000.0
2005-09-13 14:40:00,18.2,18.21,18.19,18.21,201800.0,13.2963,13.3036,13.289,13.3036,201800.0
2005-09-13 14:45:00,18.21,18.23,18.2,18.22,168000.0,13.3036,13.3182,13.2963,13.3109,168000.0
2005-09-13 14:50:00,18.23,18.24,18.21,18.22,135200.0,13.3182,13.3255,13.3036,13.3109,135200.0
2005-09-13 14:55:00,18.21,18.26,18.21,18.24,335100.0,13.3036,13.3401,13.3036,13.3255,335100.0
2005-09-13 15:00:00,18.24,18.25,18.21,18.22,162100.0,13.3255,13.3328,13.3036,13.3109,162100.0
2005-09-13 15:05:00,18.22,18.23,18.2,18.2,257800.0,13.3109,13.3182,13.2963,13.2963,257800.0
2005-09-13 15:10:00,18.2,18.23,18.18,18.23,265200.0,13.2963,13.3182,13.2817,13.3182,265200.0
2005-09-13 15:15:00,18.22,18.22,18.15,18.15,485200.0,13.3109,13.3109,13.2598,13.2598,485200.0
2005-09-13 15:20:00,18.16,18.16,18.12,18.12,375000.0,13.2671,13.2671,13.2379,13.2379,375000.0
2005-09-13 15:25:00,18.12,18.14,18.11,18.13,215500.0,13.2379,13.2525,13.2305,13.2452,215500.0
2005-09-13 15:30:00,18.13,18.18,18.12,18.17,264900.0,13.2452,13.2817,13.2379,13.2744,264900.0
2005-09-13 15:35:00,18.16,18.22,18.16,18.19,612500.0,13.2671,13.3109,13.2671,13.289,612500.0
2005-09-13 15:40:00,18.19,18.2,18.17,18.17,350700.0,13.289,13.2963,13.2744,13.2744,350700.0
2005-09-13 15:45:00,18.17,18.19,18.15,18.18,569000.0,13.2744,13.289,13.2598,13.2817,569000.0
2005-09-13 15:50:00,18.17,18.18,18.08,18.09,843400.0,13.2744,13.2817,13.2086,13.2159,843400.0
2005-09-13 15:55:00,18.1,18.14,18.08,18.1,1124800.0,13.2232,13.2525,13.2086,13.2232,1124800.0
2005-09-14 09:30:00,18.14,18.19,18.07,18.11,712600.0,13.2525,13.289,13.2013,13.2305,712600.0
2005-09-14 09:35:00,18.1,18.13,18.04,18.05,363400.0,13.2232,13.2452,13.1794,13.1867,363400.0
2005-09-14 09:40:00,18.05,18.09,17.95,18.0,708800.0,13.1867,13.2159,13.1137,13.1502,708800.0
2005-09-14 09:45:00,18.0,18.04,17.97,18.03,349700.0,13.1502,13.1794,13.1283,13.1721,349700.0
2005-09-14 09:50:00,18.03,18.07,18.0,18.01,300500.0,13.1721,13.2013,13.1502,13.1575,300500.0
2005-09-14 09:55:00,18.02,18.04,17.98,17.99,266000.0,13.1648,13.1794,13.1356,13.1429,266000.0
2005-09-14 10:00:00,17.99,18.03,17.98,18.02,277800.0,13.1429,13.1721,13.1356,13.1648,277800.0
2005-09-14 10:05:00,18.03,18.03,17.98,17.98,213700.0,13.1721,13.1721,13.1356,13.1356,213700.0
2005-09-14 10:10:00,17.99,18.0,17.96,17.99,166100.0,13.1429,13.1502,13.121,13.1429,166100.0
2005-09-14 10:15:00,17.99,18.0,17.95,17.95,374300.0,13.1429,13.1502,13.1137,13.1137,374300.0
2005-09-14 10:20:00,17.96,17.97,17.9,17.92,282000.0,13.121,13.1283,13.0771,13.0917,282000.0
2005-09-14 10:25:00,17.92,17.94,17.89,17.91,228000.0,13.0917,13.1064,13.0698,13.0844,228000.0
2005-09-14 10:30:00,17.92,17.97,17.89,17.94,270700.0,13.0917,13.1283,13.0698,13.1064,270700.0
2005-09-14 10:35:00,17.93,17.94,17.92,17.92,107000.0,13.099,13.1064,13.0917,13.0917,107000.0
2005-09-14 10:40:00,17.93,17.98,17.93,17.97,245500.0,13.099,13.1356,13.099,13.1283,245500.0
2005-09-14 10:45:00,17.98,17.99,17.96,17.98,173500.0,13.1356,13.1429,13.121,13.1356,173500.0
2005-09-14 10:50:00,17.98,18.0,17.96,18.0,630800.0,13.1356,13.1502,13.121,13.1502,630800.0
2005-09-14 10:55:00,18.0,18.03,17.96,17.96,344800.0,13.1502,13.1721,13.121,13.121,344800.0
2005-09-14 11:00:00,17.97,17.98,17.92,17.93,132700.0,13.1283,13.1356,13.0917,13.099,132700.0
2005-09-14 11:05:00,17.92,17.95,17.92,17.92,159200.0,13.0917,13.1137,13.0917,13.0917,159200.0
2005-09-14 11:10:00,17.92,17.94,17.92,17.93,119100.0,13.0917,13.1064,13.0917,13.099,119100.0
2005-09-14 11:15:00,17.93,17.94,17.91,17.92,98900.0,13.099,13.1064,13.0844,13.0917,98900.0
2005-09-14 11:20:00,17.92,17.93,17.91,17.93,107000.0,13.0917,13.099,13.0844,13.099,107000.0
2005-09-14 11:25:00,17.92,17.93,17.88,17.9,451400.0,13.0917,13.099,13.0625,13.0771,451400.0
2005-09-14 11:30:00,17.9,18.09,17.89,17.9,107300.0,13.0771,13.2159,13.0698,13.0771,107300.0
2005-09-14 11:35:00,17.9,17.95,17.89,17.93,180000.0,13.0771,13.1137,13.0698,13.099,180000.0
2005-09-14 11:40:00,17.93,17.94,17.89,17.9,149100.0,13.099,13.1064,13.0698,13.0771,149100.0
2005-09-14 11:45:00,17.9,17.9,17.87,17.88,133900.0,13.0771,13.0771,13.0552,13.0625,133900.0
2005-09-14 11:50:00,17.88,17.92,17.88,17.9,197300.0,13.0625,13.0917,13.0625,13.0771,197300.0
2005-09-14 11:55:00,17.9,17.91,17.9,17.91,98200.0,13.0771,13.0844,13.0771,13.0844,98200.0
2005-09-14 12:00:00,17.91,17.93,17.89,17.89,178200.0,13.0844,13.099,13.0698,13.0698,178200.0
2005-09-14 12:05:00,17.9,17.92,17.89,17.91,75400.0,13.0771,13.0917,13.0698,13.0844,75400.0
2005-09-14 12:10:00,17.92,17.93,17.91,17.92,72900.0,13.0917,13.099,13.0844,13.0917,72900.0
2005-09-14 12:15:00,17.92,17.93,17.91,17.92,61700.0,13.0917,13.099,13.0844,13.0917,61700.0
2005-09-14 12:20:00,17.92,17.93,17.91,17.93,41600.0,13.0917,13.099,13.0844,13.099,41600.0
2005-09-14 12:25:00,17.92,17.93,17.9,17.92,70400.0,13.0917,13.099,13.0771,13.0917,70400.0
2005-09-14 12:30:00,17.92,17.92,17.9,17.9,76500.0,13.0917,13.0917,13.0771,13.0771,76500.0
2005-09-14 12:35:00,17.91,17.91,17.9,17.9,44900.0,13.0844,13.0844,13.0771,13.0771,44900.0
2005-09-14 12:40:00,17.9,17.92,17.9,17.92,54200.0,13.0771,13.0917,13.0771,13.0917,54200.0
2005-09-14 12:45:00,17.92,17.93,17.91,17.92,42300.0,13.0917,13.099,13.0844,13.0917,42300.0
2005-09-14 12:50:00,17.92,17.92,17.9,17.92,106400.0,13.0917,13.0917,13.0771,13.0917,106400.0
2005-09-14 12:55:00,17.92,17.93,17.92,17.93,30700.0,13.0917,13.099,13.0917,13.099,30700.0
2005-09-14 13:00:00,17.93,17.93,17.92,17.93,27700.0,13.099,13.099,13.0917,13.099,27700.0
2005-09-14 13:05:00,17.93,17.96,17.93,17.95,172800.0,13.099,13.121,13.099,13.1137,172800.0
2005-09-14 13:10:00,17.95,17.97,17.93,17.95,173800.0,13.1137,13.1283,13.099,13.1137,173800.0
2005-09-14 13:15:00,17.94,17.95,17.94,17.94,23000.0,13.1064,13.1137,13.1064,13.1064,23000.0
2005-09-14 13:20:00,17.94,17.95,17.94,17.95,83100.0,13.1064,13.1137,13.1064,13.1137,83100.0
2005-09-14 13:25:00,17.95,17.95,17.94,17.95,27500.0,13.1137,13.1137,13.1064,13.1137,27500.0
2005-09-14 13:30:00,17.95,17.96,17.94,17.94,23600.0,13.1137,13.121,13.1064,13.1064,23600.0
2005-09-14 13:35:00,17.94,17.94,17.91,17.93,88000.0,13.1064,13.1064,13.0844,13.099,88000.0
2005-09-14 13:40:00,17.94,17.94,17.91,17.91,96300.0,13.1064,13.1064,13.0844,13.0844,96300.0
2005-09-14 13:45:00,17.91,17.92,17.88,17.89,167500.0,13.0844,13.0917,13.0625,13.0698,167500.0
2005-09-14 13:50:00,17.88,17.9,17.86,17.9,189900.0,13.0625,13.0771,13.0479,13.0771,189900.0
2005-09-14 13:55:00,17.9,17.93,17.89,17.91,88000.0,13.0771,13.099,13.0698,13.0844,88000.0
2005-09-14 14:00:00,17.91,17.92,17.91,17.92,23400.0,13.0844,13.0917,13.0844,13.0917,23400.0
2005-09-14 14:05:00,17.92,17.93,17.9,17.92,61000.0,13.0917,13.099,13.0771,13.0917,61000.0
2005-09-14 14:10:00,17.92,17.92,17.9,17.9,53300.0,13.0917,13.0917,13.0771,13.0771,53300.0
2005-09-14 14:15:00,17.9,17.9,17.85,17.86,211300.0,13.0771,13.0771,13.0406,13.0479,211300.0
2005-09-14 14:20:00,17.86,17.87,17.85,17.85,182400.0,13.0479,13.0552,13.0406,13.0406,182400.0
2005-09-14 14:25:00,17.85,17.86,17.82,17.84,299900.0,13.0406,13.0479,13.0187,13.0333,299900.0
2005-09-14 14:30:00,17.83,17.87,17.82,17.85,184000.0,13.026,13.0552,13.0187,13.0406,184000.0
2005-09-14 14:35:00,17.86,17.86,17.82,17.82,140800.0,13.0479,13.0479,13.0187,13.0187,140800.0
2005-09-14 14:40:00,17.83,17.84,17.79,17.81,155400.0,13.026,13.0333,12.9968,13.0114,155400.0
2005-09-14 14:45:00,17.8,17.81,17.79,17.8,324400.0,13.0041,13.0114,12.9968,13.0041,324400.0
2005-09-14 14:50:00,17.81,17.83,17.79,17.8,262100.0,13.0114,13.026,12.9968,13.0041,262100.0
2005-09-14 14:55:00,17.81,17.81,17.78,17.78,522200.0,13.0114,13.0114,12.9895,12.9895,522200.0
2005-09-14 15:00:00,17.79,17.79,17.74,17.75,376700.0,12.9968,12.9968,12.9602,12.9675,376700.0
2005-09-14 15:05:00,17.75,17.8,17.74,17.78,332700.0,12.9675,13.0041,12.9602,12.9895,332700.0
2005-09-14 15:10:00,17.78,17.81,17.75,17.79,274600.0,12.9895,13.0114,12.9675,12.9968,274600.0
2005-09-14 15:15:00,17.78,17.79,17.77,17.77,179400.0,12.9895,12.9968,12.9822,12.9822,179400.0
2005-09-14 15:20:00,17.78,17.82,17.77,17.77,475600.0,12.9895,13.0187,12.9822,12.9822,475600.0
2005-09-14 15:25:00,17.77,17.82,17.76,17.81,431800.0,12.9822,13.0187,12.9748,13.0114,431800.0
2005-09-14 15:30:00,17.81,17.82,17.78,17.8,228200.0,13.0114,13.0187,12.9895,13.0041,228200.0
2005-09-14 15:35:00,17.79,17.82,17.79,17.81,173700.0,12.9968,13.0187,12.9968,13.0114,173700.0
2005-09-14 15:40:00,17.81,17.84,17.79,17.8,382500.0,13.0114,13.0333,12.9968,13.0041,382500.0
2005-09-14 15:45:00,17.8,17.84,17.8,17.82,405200.0,13.0041,13.0333,13.0041,13.0187,405200.0
2005-09-14 15:50:00,17.83,17.85,17.81,17.84,634000.0,13.026,13.0406,13.0114,13.0333,634000.0
2005-09-14 15:55:00,17.84,17.85,17.81,17.83,828000.0,13.0333,13.0406,13.0114,13.026,828000.0
2005-09-15 09:30:00,17.92,17.94,17.88,17.93,820500.0,13.0917,13.1064,13.0625,13.099,820500.0
2005-09-15 09:35:00,17.94,17.97,17.91,17.94,434800.0,13.1064,13.1283,13.0844,13.1064,434800.0
2005-09-15 09:40:00,17.93,17.96,17.92,17.96,420800.0,13.099,13.121,13.0917,13.121,420800.0
2005-09-15 09:45:00,17.96,17.96,17.92,17.95,247200.0,13.121,13.121,13.0917,13.1137,247200.0
2005-09-15 09:50:00,17.95,17.95,17.87,17.87,469100.0,13.1137,13.1137,13.0552,13.0552,469100.0
2005-09-15 09:55:00,17.87,17.89,17.85,17.88,367000.0,13.0552,13.0698,13.0406,13.0625,367000.0
2005-09-15 10:00:00,17.87,17.88,17.85,17.85,331400.0,13.0552,13.0625,13.0406,13.0406,331400.0
2005-09-15 10:05:00,17.85,17.86,17.82,17.85,384600.0,13.0406,13.0479,13.0187,13.0406,384600.0
2005-09-15 10:10:00,17.85,17.87,17.84,17.86,234000.0,13.0406,13.0552,13.0333,13.0479,234000.0
2005-09-15 10:15:00,17.86,17.86,17.83,17.84,288400.0,13.0479,13.0479,13.026,13.0333,288400.0
2005-09-15 10:20:00,17.85,17.85,17.75,17.77,483900.0,13.0406,13.0406,12.9675,12.9822,483900.0
2005-09-15 10:25:00,17.77,17.81,17.75,17.81,268600.0,12.9822,13.0114,12.9675,13.0114,268600.0
2005-09-15 10:30:00,17.81,17.83,17.8,17.82,89500.0,13.0114,13.026,13.0041,13.0187,89500.0
2005-09-15 10:35:00,17.83,17.83,17.77,17.78,162900.0,13.026,13.026,12.9822,12.9895,162900.0
2005-09-15 10:40:00,17.77,17.8,17.75,17.77,411100.0,12.9822,13.0041,12.9675,12.9822,411100.0
2005-09-15 10:45:00,17.77,17.81,17.76,17.78,233600.0,12.9822,13.0114,12.9748,12.9895,233600.0
2005-09-15 10:50:00,17.78,17.85,17.78,17.84,211500.0,12.9895,13.0406,12.9895,13.0333,211500.0
2005-09-15 10:55:00,17.84,17.86,17.83,17.86,287000.0,13.0333,13.0479,13.026,13.0479,287000.0
2005-09-15 11:00:00,17.87,17.87,17.77,17.81,343700.0,13.0552,13.0552,12.9822,13.0114,343700.0
2005-09-15 11:05:00,17.81,17.83,17.8,17.81,122400.0,13.0114,13.026,13.0041,13.0114,122400.0
2005-09-15 11:10:00,17.81,17.82,17.79,17.82,138400.0,13.0114,13.0187,12.9968,13.0187,138400.0
2005-09-15 11:15:00,17.81,17.85,17.8,17.84,88800.0,13.0114,13.0406,13.0041,13.0333,88800.0
2005-09-15 11:20:00,17.85,17.88,17.84,17.86,208300.0,13.0406,13.0625,13.0333,13.0479,208300.0
2005-09-15 11:25:00,17.87,17.87,17.85,17.87,64500.0,13.0552,13.0552,13.0406,13.0552,64500.0
2005-09-15 11:30:00,17.87,17.88,17.84,17.86,163700.0,13.0552,13.0625,13.0333,13.0479,163700.0
2005-09-15 11:35:00,17.85,17.87,17.85,17.87,138600.0,13.0406,13.0552,13.0406,13.0552,138600.0
2005-09-15 11:40:00,17.87,17.93,17.87,17.93,273000.0,13.0552,13.099,13.0552,13.099,273000.0
2005-09-15 11:45:00,17.93,17.93,17.89,17.89,148500.0,13.099,13.099,13.0698,13.0698,148500.0
2005-09-15 11:50:00,17.89,17.93,17.89,17.93,138200.0,13.0698,13.099,13.0698,13.099,138200.0
2005-09-15 11:55:00,17.94,17.94,17.89,17.9,194900.0,13.1064,13.1064,13.0698,13.0771,194900.0
2005-09-15 12:00:00,17.9,17.92,17.89,17.89,263000.0,13.0771,13.0917,13.0698,13.0698,263000.0
2005-09-15 12:05:00,17.91,17.92,17.87,17.89,283900.0,13.0844,13.0917,13.0552,13.0698,283900.0
2005-09-15 12:10:00,17.88,17.92,17.88,17.92,104900.0,13.0625,13.0917,13.0625,13.0917,104900.0
2005-09-15 12:15:00,17.92,17.93,17.9,17.9,75000.0,13.0917,13.099,13.0771,13.0771,75000.0
2005-09-15 12:20:00,17.91,17.91,17.89,17.91,82000.0,13.0844,13.0844,13.0698,13.0844,82000.0
2005-09-15 12:25:00,17.9,17.94,17.89,17.92,121500.0,13.0771,13.1064,13.0698,13.0917,121500.0
2005-09-15 12:30:00,17.93,17.95,17.91,17.95,137300.0,13.099,13.1137,13.0844,13.1137,137300.0
2005-09-15 12:35:00,17.94,17.96,17.93,17.93,110400.0,13.1064,13.121,13.099,13.099,110400.0
2005-09-15 12:40:00,17.92,17.93,17.9,17.9,81100.0,13.0917,13.099,13.0771,13.0771,81100.0
2005-09-15 12:45:00,17.91,17.92,17.9,17.92,633900.0,13.0844,13.0917,13.0771,13.0917,633900.0
2005-09-15 12:50:00,17.91,17.94,17.9,17.94,410100.0,13.0844,13.1064,13.0771,13.1064,410100.0
2005-09-15 12:55:00,17.93,17.94,17.91,17.92,318800.0,13.099,13.1064,13.0844,13.0917,318800.0
2005-09-15 13:00:00,17.92,17.93,17.9,17.93,171300.0,13.0917,13.099,13.0771,13.099,171300.0
2005-09-15 13:05:00,17.93,17.98,17.92,17.97,294200.0,13.099,13.1356,13.0917,13.1283,294200.0
2005-09-15 13:10:00,17.98,17.99,17.93,17.96,239200.0,13.1356,13.1429,13.099,13.121,239200.0
2005-09-15 13:15:00,17.96,17.97,17.93,17.94,149900.0,13.121,13.1283,13.099,13.1064,149900.0
2005-09-15 13:20:00,17.93,17.95,17.91,17.92,159700.0,13.099,13.1137,13.0844,13.0917,159700.0
2005-09-15 13:25:00,17.92,17.94,17.91,17.93,302500.0,13.0917,13.1064,13.0844,13.099,302500.0
2005-09-15 13:30:00,17.94,17.94,17.92,17.92,97600.0,13.1064,13.1064,13.0917,13.0917,97600.0
2005-09-15 13:35:00,17.93,17.94,17.92,17.93,105000.0,13.099,13.1064,13.0917,13.099,105000.0
2005-09-15 13:40:00,17.92,17.93,17.91,17.92,44100.0,13.0917,13.099,13.0844,13.0917,44100.0
2005-09-15 13:45:00,17.92,17.92,17.9,17.91,63100.0,13.0917,13.0917,13.0771,13.0844,63100.0
2005-09-15 13:50:00,17.91,17.94,17.91,17.92,295200.0,13.0844,13.1064,13.0844,13.0917,295200.0
2005-09-15 13:55:00,17.92,17.93,17.91,17.91,118000.0,13.0917,13.099,13.0844,13.0844,118000.0
2005-09-15 14:00:00,17.92,17.92,17.91,17.92,138900.0,13.0917,13.0917,13.0844,13.0917,138900.0
2005-09-15 14:05:00,17.92,17.92,17.9,17.91,60200.0,13.0917,13.0917,13.0771,13.0844,60200.0
2005-09-15 14:10:00,17.91,17.92,17.9,17.92,172500.0,13.0844,13.0917,13.0771,13.0917,172500.0
2005-09-15 14:15:00,17.92,17.93,17.91,17.92,111500.0,13.0917,13.099,13.0844,13.0917,111500.0
2005-09-15 14:20:00,17.93,17.96,17.92,17.95,269700.0,13.099,13.121,13.0917,13.1137,269700.0
2005-09-15 14:25:00,17.95,17.96,17.93,17.95,303300.0,13.1137,13.121,13.099,13.1137,303300.0
2005-09-15 14:30:00,17.95,17.99,17.9,17.98,219500.0,13.1137,13.1429,13.0771,13.1356,219500.0
2005-09-15 14:35:00,17.98,17.99,17.96,17.97,223200.0,13.1356,13.1429,13.121,13.1283,223200.0
2005-09-15 14:40:00,17.97,18.0,17.96,17.98,182700.0,13.1283,13.1502,13.121,13.1356,182700.0
2005-09-15 14:45:00,17.99,18.0,17.95,17.98,157500.0,13.1429,13.1502,13.1137,13.1356,157500.0
2005-09-15 14:50:00,17.98,18.0,17.97,17.98,198400.0,13.1356,13.1502,13.1283,13.1356,198400.0
2005-09-15 14:55:00,17.97,17.98,17.96,17.97,141700.0,13.1283,13.1356,13.121,13.1283,141700.0
2005-09-15 15:00:00,17.97,17.98,17.96,17.96,72200.0,13.1283,13.1356,13.121,13.121,72200.0
2005-09-15 15:05:00,17.96,17.97,17.94,17.96,170200.0,13.121,13.1283,13.1064,13.121,170200.0
2005-09-15 15:10:00,17.96,18.0,17.96,17.99,334100.0,13.121,13.1502,13.121,13.1429,334100.0
2005-09-15 15:15:00,17.99,18.0,17.97,17.99,351500.0,13.1429,13.1502,13.1283,13.1429,351500.0
2005-09-15 15:20:00,17.99,18.0,17.95,17.95,480000.0,13.1429,13.1502,13.1137,13.1137,480000.0
2005-09-15 15:25:00,17.95,17.99,17.95,17.98,375000.0,13.1137,13.1429,13.1137,13.1356,375000.0
2005-09-15 15:30:00,17.98,17.99,17.97,17.99,548500.0,13.1356,13.1429,13.1283,13.1429,548500.0
2005-09-15 15:35:00,17.99,18.0,17.98,17.99,335100.0,13.1429,13.1502,13.1356,13.1429,335100.0
2005-09-15 15:40:00,17.98,18.0,17.98,17.99,507700.0,13.1356,13.1502,13.1356,13.1429,507700.0
2005-09-15 15:45:00,17.99,18.03,17.99,18.01,712300.0,13.1429,13.1721,13.1429,13.1575,712300.0
2005-09-15 15:50:00,18.01,18.06,18.0,18.05,916100.0,13.1575,13.194,13.1502,13.1867,916100.0
2005-09-15 15:55:00,18.05,18.07,18.02,18.02,1736200.0,13.1867,13.2013,13.1648,13.1648,1736200.0
2005-09-16 09:30:00,18.03,18.05,17.98,18.01,6341600.0,13.1721,13.1867,13.1356,13.1575,6341600.0
2005-09-16 09:35:00,18.01,18.06,17.99,18.0,324300.0,13.1575,13.194,13.1429,13.1502,324300.0
2005-09-16 09:40:00,18.0,18.02,17.95,17.95,228800.0,13.1502,13.1648,13.1137,13.1137,228800.0
2005-09-16 09:45:00,17.95,17.96,17.92,17.94,288500.0,13.1137,13.121,13.0917,13.1064,288500.0
2005-09-16 09:50:00,17.94,17.97,17.92,17.93,327700.0,13.1064,13.1283,13.0917,13.099,327700.0
2005-09-16 09:55:00,17.93,17.96,17.92,17.94,153000.0,13.099,13.121,13.0917,13.1064,153000.0
2005-09-16 10:00:00,17.94,17.95,17.9,17.91,163000.0,13.1064,13.1137,13.0771,13.0844,163000.0
2005-09-16 10:05:00,17.9,17.98,17.9,17.93,337200.0,13.0771,13.1356,13.0771,13.099,337200.0
2005-09-16 10:10:00,17.93,17.97,17.92,17.92,244500.0,13.099,13.1283,13.0917,13.0917,244500.0
2005-09-16 10:15:00,17.92,17.92,17.88,17.9,340300.0,13.0917,13.0917,13.0625,13.0771,340300.0
2005-09-16 10:20:00,17.9,17.91,17.85,17.85,352600.0,13.0771,13.0844,13.0406,13.0406,352600.0
2005-09-16 10:25:00,17.85,17.87,17.85,17.86,194100.0,13.0406,13.0552,13.0406,13.0479,194100.0
2005-09-16 10:30:00,17.86,17.87,17.82,17.82,201300.0,13.0479,13.0552,13.0187,13.0187,201300.0
2005-09-16 10:35:00,17.82,17.85,17.81,17.83,201200.0,13.0187,13.0406,13.0114,13.026,201200.0
2005-09-16 10:40:00,17.83,17.84,17.81,17.83,197800.0,13.026,13.0333,13.0114,13.026,197800.0
2005-09-16 10:45:00,17.82,17.85,17.82,17.84,103200.0,13.0187,13.0406,13.0187,13.0333,103200.0
2005-09-16 10:50:00,17.84,17.89,17.82,17.89,209500.0,13.0333,13.0698,13.0187,13.0698,209500.0
2005-09-16 10:55:00,17.89,17.89,17.82,17.82,150800.0,13.0698,13.0698,13.0187,13.0187,150800.0
2005-09-16 11:00:00,17.82,17.84,17.81,17.81,189200.0,13.0187,13.0333,13.0114,13.0114,189200.0
2005-09-16 11:05:00,17.82,17.82,17.73,17.74,670100.0,13.0187,13.0187,12.9529,12.9602,670100.0
2005-09-16 11:10:00,17.73,17.75,17.72,17.75,205700.0,12.9529,12.9675,12.9456,12.9675,205700.0
2005-09-16 11:15:00,17.74,17.76,17.73,17.74,259000.0,12.9602,12.9748,12.9529,12.9602,259000.0
2005-09-16 11:20:00,17.74,17.75,17.72,17.73,114800.0,12.9602,12.9675,12.9456,12.9529,114800.0
2005-09-16 11:25:00,17.74,17.76,17.74,17.76,89800.0,12.9602,12.9748,12.9602,12.9748,89800.0
2005-09-16 11:30:00,17.76,17.76,17.71,17.72,178200.0,12.9748,12.9748,12.9383,12.9456,178200.0
2005-09-16 11:35:00,17.73,17.73,17.71,17.71,157600.0,12.9529,12.9529,12.9383,12.9383,157600.0
2005-09-16 11:40:00,17.71,17.75,17.71,17.74,179600.0,12.9383,12.9675,12.9383,12.9602,179600.0
2005-09-16 11:45:00,17.75,17.75,17.73,17.74,47600.0,12.9675,12.9675,12.9529,12.9602,47600.0
2005-09-16 11:50:00,17.73,17.76,17.73,17.76,63600.0,12.9529,12.9748,12.9529,12.9748,63600.0
2005-09-16 11:55:00,17.76,17.8,17.75,17.78,211200.0,12.9748,13.0041,12.9675,12.9895,211200.0
2005-09-16 12:00:00,17.78,17.8,17.78,17.79,38000.0,12.9895,13.0041,12.9895,12.9968,38000.0
2005-09-16 12:05:00,17.79,17.79,17.73,17.75,108500.0,12.9968,12.9968,12.9529,12.9675,108500.0
2005-09-16 12:10:00,17.74,17.74,17.72,17.73,48000.0,12.9602,12.9602,12.9456,12.9529,48000.0
2005-09-16 12:15:00,17.73,17.74,17.72,17.73,109600.0,12.9529,12.9602,12.9456,12.9529,109600.0
2005-09-16 12:20:00,17.72,17.74,17.72,17.72,56000.0,12.9456,12.9602,12.9456,12.9456,56000.0
2005-09-16 12:25:00,17.72,17.77,17.71,17.75,263300.0,12.9456,12.9822,12.9383,12.9675,263300.0
2005-09-16 12:30:00,17.75,17.78,17.75,17.77,194200.0,12.9675,12.9895,12.9675,12.9822,194200.0
2005-09-16 12:35:00,17.77,17.79,17.77,17.79,70300.0,12.9822,12.9968,12.9822,12.9968,70300.0
2005-09-16 12:40:00,17.79,17.83,17.79,17.8,252100.0,12.9968,13.026,12.9968,13.0041,252100.0
2005-09-16 12:45:00,17.8,17.81,17.8,17.8,60600.0,13.0041,13.0114,13.0041,13.0041,60600.0
2005-09-16 12:50:00,17.8,17.81,17.79,17.8,37600.0,13.0041,13.0114,12.9968,13.0041,37600.0
2005-09-16 12:55:00,17.79,17.8,17.78,17.78,85100.0,12.9968,13.0041,12.9895,12.9895,85100.0
2005-09-16 13:00:00,17.79,17.79,17.76,17.78,219400.0,12.9968,12.9968,12.9748,12.9895,219400.0
2005-09-16 13:05:00,17.78,17.79,17.78,17.78,56100.0,12.9895,12.9968,12.9895,12.9895,56100.0
2005-09-16 13:10:00,17.78,17.81,17.77,17.8,90400.0,12.9895,13.0114,12.9822,13.0041,90400.0
2005-09-16 13:15:00,17.79,17.8,17.79,17.79,31800.0,12.9968,13.0041,12.9968,12.9968,31800.0
2005-09-16 13:20:00,17.8,17.81,17.79,17.81,97200.0,13.0041,13.0114,12.9968,13.0114,97200.0
2005-09-16 13:25:00,17.81,17.82,17.79,17.81,208100.0,13.0114,13.0187,12.9968,13.0114,208100.0
2005-09-16 13:30:00,17.82,17.83,17.81,17.82,61000.0,13.0187,13.026,13.0114,13.0187,61000.0
2005-09-16 13:35:00,17.82,17.85,17.82,17.84,163700.0,13.0187,13.0406,13.0187,13.0333,163700.0
2005-09-16 13:40:00,17.84,17.85,17.83,17.84,110700.0,13.0333,13.0406,13.026,13.0333,110700.0
2005-09-16 13:45:00,17.84,17.85,17.83,17.85,96800.0,13.0333,13.0406,13.026,13.0406,96800.0
2005-09-16 13:50:00,17.85,17.85,17.81,17.83,100400.0,13.0406,13.0406,13.0114,13.026,100400.0
2005-09-16 13:55:00,17.82,17.85,17.81,17.85,113400.0,13.0187,13.0406,13.0114,13.0406,113400.0
2005-09-16 14:00:00,17.86,17.9,17.85,17.86,207200.0,13.0479,13.0771,13.0406,13.0479,207200.0
2005-09-16 14:05:00,17.86,17.87,17.84,17.84,220600.0,13.0479,13.0552,13.0333,13.0333,220600.0
2005-09-16 14:10:00,17.84,17.85,17.84,17.84,88100.0,13.0333,13.0406,13.0333,13.0333,88100.0
2005-09-16 14:15:00,17.84,17.85,17.83,17.84,46100.0,13.0333,13.0406,13.026,13.0333,46100.0
2005-09-16 14:20:00,17.84,17.84,17.83,17.84,67200.0,13.0333,13.0333,13.026,13.0333,67200.0
2005-09-16 14:25:00,17.83,17.84,17.83,17.84,31800.0,13.026,13.0333,13.026,13.0333,31800.0
2005-09-16 14:30:00,17.84,17.85,17.83,17.84,45800.0,13.0333,13.0406,13.026,13.0333,45800.0
2005-09-16 14:35:00,17.84,17.85,17.83,17.84,58400.0,13.0333,13.0406,13.026,13.0333,58400.0
2005-09-16 14:40:00,17.83,17.84,17.82,17.83,142400.0,13.026,13.0333,13.0187,13.026,142400.0
2005-09-16 14:45:00,17.82,17.82,17.81,17.82,115300.0,13.0187,13.0187,13.0114,13.0187,115300.0
2005-09-16 14:50:00,17.81,17.83,17.8,17.82,151200.0,13.0114,13.026,13.0041,13.0187,151200.0
2005-09-16 14:55:00,17.83,17.91,17.81,17.89,437800.0,13.026,13.0844,13.0114,13.0698,437800.0
2005-09-16 15:00:00,17.9,17.91,17.88,17.9,253900.0,13.0771,13.0844,13.0625,13.0771,253900.0
2005-09-16 15:05:00,17.9,17.94,17.9,17.92,421900.0,13.0771,13.1064,13.0771,13.0917,421900.0
2005-09-16 15:10:00,17.92,17.94,17.91,17.94,257600.0,13.0917,13.1064,13.0844,13.1064,257600.0
2005-09-16 15:15:00,17.93,17.96,17.93,17.95,233900.0,13.099,13.121,13.099,13.1137,233900.0
2005-09-16 15:20:00,17.94,17.95,17.92,17.93,215200.0,13.1064,13.1137,13.0917,13.099,215200.0
2005-09-16 15:25:00,17.93,17.96,17.92,17.96,134300.0,13.099,13.121,13.0917,13.121,134300.0
2005-09-16 15:30:00,17.96,17.98,17.94,17.94,168800.0,13.121,13.1356,13.1064,13.1064,168800.0
2005-09-16 15:35:00,17.95,17.95,17.92,17.93,168900.0,13.1137,13.1137,13.0917,13.099,168900.0
2005-09-16 15:40:00,17.93,17.98,17.92,17.97,409500.0,13.099,13.1356,13.0917,13.1283,409500.0
2005-09-16 15:45:00,17.96,17.97,17.94,17.95,197600.0,13.121,13.1283,13.1064,13.1137,197600.0
2005-09-16 15:50:00,17.95,17.95,17.92,17.94,353600.0,13.1137,13.1137,13.0917,13.1064,353600.0
2005-09-16 15:55:00,17.94,17.95,17.93,17.94,442400.0,13.1064,13.1137,13.099,13.1064,442400.0
2005-09-19 09:30:00,17.87,17.91,17.84,17.9,639200.0,13.0552,13.0844,13.0333,13.0771,639200.0
2005-09-19 09:35:00,17.9,17.91,17.83,17.88,452600.0,13.0771,13.0844,13.026,13.0625,452600.0
2005-09-19 09:40:00,17.87,17.9,17.84,17.85,223700.0,13.0552,13.0771,13.0333,13.0406,223700.0
2005-09-19 09:45:00,17.86,17.87,17.77,17.78,464100.0,13.0479,13.0552,12.9822,12.9895,464100.0
2005-09-19 09:50:00,17.77,17.78,17.73,17.77,549500.0,12.9822,12.9895,12.9529,12.9822,549500.0
2005-09-19 09:55:00,17.76,17.77,17.74,17.75,328800.0,12.9748,12.9822,12.9602,12.9675,328800.0
2005-09-19 10:00:00,17.75,17.76,17.66,17.66,688300.0,12.9675,12.9748,12.9018,12.9018,688300.0
2005-09-19 10:05:00,17.67,17.68,17.64,17.65,730900.0,12.9091,12.9164,12.8872,12.8945,730900.0
2005-09-19 10:10:00,17.65,17.65,17.61,17.62,477300.0,12.8945,12.8945,12.8653,12.8726,477300.0
2005-09-19 10:15:00,17.61,17.62,17.58,17.59,411800.0,12.8653,12.8726,12.8433,12.8507,411800.0
2005-09-19 10:20:00,17.59,17.59,17.54,17.54,393700.0,12.8507,12.8507,12.8141,12.8141,393700.0
2005-09-19 10:25:00,17.55,17.56,17.53,17.55,311400.0,12.8214,12.8287,12.8068,12.8214,311400.0
2005-09-19 10:30:00,17.55,17.59,17.54,17.57,255500.0,12.8214,12.8507,12.8141,12.836,255500.0
2005-09-19 10:35:00,17.58,17.59,17.56,17.57,165700.0,12.8433,12.8507,12.8287,12.836,165700.0
2005-09-19 10:40:00,17.57,17.58,17.56,17.57,99100.0,12.836,12.8433,12.8287,12.836,99100.0
2005-09-19 10:45:00,17.57,17.6,17.56,17.58,200000.0,12.836,12.858,12.8287,12.8433,200000.0
2005-09-19 10:50:00,17.58,17.58,17.55,17.57,137200.0,12.8433,12.8433,12.8214,12.836,137200.0
2005-09-19 10:55:00,17.57,17.58,17.55,17.57,109700.0,12.836,12.8433,12.8214,12.836,109700.0
2005-09-19 11:00:00,17.56,17.56,17.53,17.54,163800.0,12.8287,12.8287,12.8068,12.8141,163800.0
2005-09-19 11:05:00,17.53,17.55,17.53,17.54,162300.0,12.8068,12.8214,12.8068,12.8141,162300.0
2005-09-19 11:10:00,17.54,17.56,17.53,17.54,111700.0,12.8141,12.8287,12.8068,12.8141,111700.0
2005-09-19 11:15:00,17.54,17.57,17.53,17.53,69200.0,12.8141,12.836,12.8068,12.8068,69200.0
2005-09-19 11:20:00,17.53,17.56,17.52,17.56,47100.0,12.8068,12.8287,12.7995,12.8287,47100.0
2005-09-19 11:25:00,17.55,17.56,17.52,17.54,176900.0,12.8214,12.8287,12.7995,12.8141,176900.0
2005-09-19 11:30:00,17.54,17.55,17.51,17.51,117900.0,12.8141,12.8214,12.7922,12.7922,117900.0
2005-09-19 11:35:00,17.51,17.52,17.43,17.43,378300.0,12.7922,12.7995,12.7338,12.7338,378300.0
2005-09-19 11:40:00,17.43,17.49,17.43,17.47,325600.0,12.7338,12.7776,12.7338,12.763,325600.0
2005-09-19 11:45:00,17.47,17.49,17.46,17.48,194600.0,12.763,12.7776,12.7557,12.7703,194600.0
2005-09-19 11:50:00,17.47,17.47,17.43,17.43,135600.0,12.763,12.763,12.7338,12.7338,135600.0
2005-09-19 11:55:00,17.43,17.44,17.41,17.43,137100.0,12.7338,12.7411,12.7192,12.7338,137100.0
2005-09-19 12:00:00,17.43,17.47,17.42,17.46,226000.0,12.7338,12.763,12.7265,12.7557,226000.0
2005-09-19 12:05:00,17.47,17.47,17.45,17.46,158700.0,12.763,12.763,12.7484,12.7557,158700.0
2005-09-19 12:10:00,17.47,17.5,17.47,17.47,215500.0,12.763,12.7849,12.763,12.763,215500.0
2005-09-19 12:15:00,17.48,17.48,17.45,17.45,54600.0,12.7703,12.7703,12.7484,12.7484,54600.0
2005-09-19 12:20:00,17.45,17.45,17.43,17.45,147900.0,12.7484,12.7484,12.7338,12.7484,147900.0
2005-09-19 12:25:00,17.44,17.45,17.42,17.42,303300.0,12.7411,12.7484,12.7265,12.7265,303300.0
2005-09-19 12:30:00,17.42,17.43,17.41,17.43,87200.0,12.7265,12.7338,12.7192,12.7338,87200.0
2005-09-19 12:35:00,17.42,17.45,17.42,17.44,64100.0,12.7265,12.7484,12.7265,12.7411,64100.0
2005-09-19 12:40:00,17.43,17.44,17.41,17.43,195400.0,12.7338,12.7411,12.7192,12.7338,195400.0
2005-09-19 12:45:00,17.43,17.44,17.42,17.44,122700.0,12.7338,12.7411,12.7265,12.7411,122700.0
2005-09-19 12:50:00,17.44,17.44,17.43,17.44,56200.0,12.7411,12.7411,12.7338,12.7411,56200.0
2005-09-19 12:55:00,17.44,17.46,17.43,17.44,138200.0,12.7411,12.7557,12.7338,12.7411,138200.0
2005-09-19 13:00:00,17.44,17.45,17.42,17.42,72500.0,12.7411,12.7484,12.7265,12.7265,72500.0
2005-09-19 13:05:00,17.43,17.43,17.41,17.42,98000.0,12.7338,12.7338,12.7192,12.7265,98000.0
2005-09-19 13:10:00,17.42,17.42,17.35,17.35,306200.0,12.7265,12.7265,12.6753,12.6753,306200.0
2005-09-19 13:15:00,17.35,17.39,17.35,17.39,228000.0,12.6753,12.7045,12.6753,12.7045,228000.0
2005-09-19 13:20:00,17.39,17.4,17.35,17.37,121700.0,12.7045,12.7118,12.6753,12.6899,121700.0
2005-09-19 13:25:00,17.37,17.37,17.36,17.37,104800.0,12.6899,12.6899,12.6826,12.6899,104800.0
2005-09-19 13:30:00,17.36,17.38,17.36,17.37,83400.0,12.6826,12.6972,12.6826,12.6899,83400.0
2005-09-19 13:35:00,17.38,17.4,17.37,17.4,117200.0,12.6972,12.7118,12.6899,12.7118,117200.0
2005-09-19 13:40:00,17.4,17.42,17.38,17.42,143400.0,12.7118,12.7265,12.6972,12.7265,143400.0
2005-09-19 13:45:00,17.41,17.42,17.4,17.4,193700.0,12.7192,12.7265,12.7118,12.7118,193700.0
2005-09-19 13:50:00,17.4,17.41,17.39,17.41,88200.0,12.7118,12.7192,12.7045,12.7192,88200.0
2005-09-19 13:55:00,17.4,17.41,17.4,17.41,44500.0,12.7118,12.7192,12.7118,12.7192,44500.0
2005-09-19 14:00:00,17.41,17.42,17.4,17.42,104400.0,12.7192,12.7265,12.7118,12.7265,104400.0
2005-09-19 14:05:00,17.41,17.42,17.4,17.4,76200.0,12.7192,12.7265,12.7118,12.7118,76200.0
2005-09-19 14:10:00,17.4,17.4,17.34,17.36,389500.0,12.7118,12.7118,12.668,12.6826,389500.0
2005-09-19 14:15:00,17.35,17.36,17.32,17.33,216400.0,12.6753,12.6826,12.6534,12.6607,216400.0
2005-09-19 14:20:00,17.33,17.34,17.28,17.28,407800.0,12.6607,12.668,12.6242,12.6242,407800.0
2005-09-19 14:25:00,17.28,17.3,17.25,17.25,394000.0,12.6242,12.6388,12.6023,12.6023,394000.0
2005-09-19 14:30:00,17.25,17.28,17.25,17.27,303300.0,12.6023,12.6242,12.6023,12.6169,303300.0
2005-09-19 14:35:00,17.27,17.28,17.25,17.25,261600.0,12.6169,12.6242,12.6023,12.6023,261600.0
2005-09-19 14:40:00,17.25,17.26,17.22,17.22,303100.0,12.6023,12.6096,12.5803,12.5803,303100.0
2005-09-19 14:45:00,17.22,17.41,17.2,17.21,387200.0,12.5803,12.7192,12.5657,12.573,387200.0
2005-09-19 14:50:00,17.21,17.25,17.2,17.25,276600.0,12.573,12.6023,12.5657,12.6023,276600.0
2005-09-19 14:55:00,17.25,17.26,17.24,17.25,144600.0,12.6023,12.6096,12.595,12.6023,144600.0
2005-09-19 15:00:00,17.25,17.27,17.25,17.27,243300.0,12.6023,12.6169,12.6023,12.6169,243300.0
2005-09-19 15:05:00,17.27,17.32,17.26,17.32,306300.0,12.6169,12.6534,12.6096,12.6534,306300.0
2005-09-19 15:10:00,17.31,17.33,17.3,17.3,304200.0,12.6461,12.6607,12.6388,12.6388,304200.0
2005-09-19 15:15:00,17.3,17.3,17.28,17.28,192200.0,12.6388,12.6388,12.6242,12.6242,192200.0
2005-09-19 15:20:00,17.28,17.31,17.25,17.3,240900.0,12.6242,12.6461,12.6023,12.6388,240900.0
2005-09-19 15:25:00,17.31,17.32,17.28,17.32,164700.0,12.6461,12.6534,12.6242,12.6534,164700.0
2005-09-19 15:30:00,17.32,17.37,17.31,17.36,272000.0,12.6534,12.6899,12.6461,12.6826,272000.0
2005-09-19 15:35:00,17.37,17.38,17.34,17.37,277500.0,12.6899,12.6972,12.668,12.6899,277500.0
2005-09-19 15:40:00,17.38,17.43,17.37,17.4,382300.0,12.6972,12.7338,12.6899,12.7118,382300.0
2005-09-19 15:45:00,17.4,17.44,17.4,17.44,348400.0,12.7118,12.7411,12.7118,12.7411,348400.0
2005-09-19 15:50:00,17.44,17.45,17.42,17.44,633800.0,12.7411,12.7484,12.7265,12.7411,633800.0
2005-09-19 15:55:00,17.44,17.47,17.43,17.45,999200.0,12.7411,12.763,12.7338,12.7484,999200.0
2005-09-20 09:30:00,17.46,17.48,17.42,17.43,557900.0,12.7557,12.7703,12.7265,12.7338,557900.0
2005-09-20 09:35:00,17.42,17.46,17.42,17.44,238900.0,12.7265,12.7557,12.7265,12.7411,238900.0
2005-09-20 09:40:00,17.43,17.44,17.38,17.41,198900.0,12.7338,12.7411,12.6972,12.7192,198900.0
2005-09-20 09:45:00,17.42,17.42,17.37,17.39,221100.0,12.7265,12.7265,12.6899,12.7045,221100.0
2005-09-20 09:50:00,17.4,17.4,17.35,17.37,384200.0,12.7118,12.7118,12.6753,12.6899,384200.0
2005-09-20 09:55:00,17.37,17.42,17.36,17.4,360300.0,12.6899,12.7265,12.6826,12.7118,360300.0
2005-09-20 10:00:00,17.4,17.4,17.37,17.4,223800.0,12.7118,12.7118,12.6899,12.7118,223800.0
2005-09-20 10:05:00,17.39,17.42,17.39,17.39,208900.0,12.7045,12.7265,12.7045,12.7045,208900.0
2005-09-20 10:10:00,17.39,17.5,17.39,17.5,434700.0,12.7045,12.7849,12.7045,12.7849,434700.0
2005-09-20 10:15:00,17.49,17.53,17.47,17.48,480700.0,12.7776,12.8068,12.763,12.7703,480700.0
2005-09-20 10:20:00,17.47,17.49,17.43,17.48,301300.0,12.763,12.7776,12.7338,12.7703,301300.0
2005-09-20 10:25:00,17.49,17.51,17.48,17.49,338400.0,12.7776,12.7922,12.7703,12.7776,338400.0
2005-09-20 10:30:00,17.49,17.5,17.48,17.49,116000.0,12.7776,12.7849,12.7703,12.7776,116000.0
2005-09-20 10:35:00,17.48,17.5,17.47,17.48,134200.0,12.7703,12.7849,12.763,12.7703,134200.0
2005-09-20 10:40:00,17.47,17.5,17.44,17.45,138000.0,12.763,12.7849,12.7411,12.7484,138000.0
2005-09-20 10:45:00,17.44,17.48,17.44,17.47,183600.0,12.7411,12.7703,12.7411,12.763,183600.0
2005-09-20 10:50:00,17.48,17.5,17.47,17.47,126200.0,12.7703,12.7849,12.763,12.763,126200.0
2005-09-20 10:55:00,17.46,17.47,17.44,17.46,168400.0,12.7557,12.763,12.7411,12.7557,168400.0
2005-09-20 11:00:00,17.46,17.47,17.45,17.46,97900.0,12.7557,12.763,12.7484,12.7557,97900.0
2005-09-20 11:05:00,17.46,17.46,17.44,17.45,96000.0,12.7557,12.7557,12.7411,12.7484,96000.0
2005-09-20 11:10:00,17.45,17.46,17.44,17.45,41900.0,12.7484,12.7557,12.7411,12.7484,41900.0
2005-09-20 11:15:00,17.45,17.45,17.43,17.43,73500.0,12.7484,12.7484,12.7338,12.7338,73500.0
2005-09-20 11:20:00,17.43,17.43,17.42,17.42,68400.0,12.7338,12.7338,12.7265,12.7265,68400.0
2005-09-20 11:25:00,17.42,17.43,17.42,17.42,78800.0,12.7265,12.7338,12.7265,12.7265,78800.0
2005-09-20 11:30:00,17.43,17.44,17.42,17.44,90900.0,12.7338,12.7411,12.7265,12.7411,90900.0
2005-09-20 11:35:00,17.44,17.45,17.42,17.42,141000.0,12.7411,12.7484,12.7265,12.7265,141000.0
2005-09-20 11:40:00,17.43,17.44,17.42,17.42,135600.0,12.7338,12.7411,12.7265,12.7265,135600.0
2005-09-20 11:45:00,17.42,17.42,17.39,17.4,181900.0,12.7265,12.7265,12.7045,12.7118,181900.0
2005-09-20 11:50:00,17.39,17.41,17.39,17.39,137900.0,12.7045,12.7192,12.7045,12.7045,137900.0
2005-09-20 11:55:00,17.39,17.39,17.37,17.38,111600.0,12.7045,12.7045,12.6899,12.6972,111600.0
2005-09-20 12:00:00,17.38,17.38,17.37,17.38,44700.0,12.6972,12.6972,12.6899,12.6972,44700.0
2005-09-20 12:05:00,17.37,17.39,17.37,17.37,73000.0,12.6899,12.7045,12.6899,12.6899,73000.0
2005-09-20 12:10:00,17.37,17.39,17.32,17.33,328100.0,12.6899,12.7045,12.6534,12.6607,328100.0
2005-09-20 12:15:00,17.33,17.33,17.31,17.31,272800.0,12.6607,12.6607,12.6461,12.6461,272800.0
2005-09-20 12:20:00,17.32,17.34,17.3,17.33,153900.0,12.6534,12.668,12.6388,12.6607,153900.0
2005-09-20 12:25:00,17.33,17.33,17.32,17.33,127600.0,12.6607,12.6607,12.6534,12.6607,127600.0
2005-09-20 12:30:00,17.33,17.34,17.31,17.31,95000.0,12.6607,12.668,12.6461,12.6461,95000.0
2005-09-20 12:35:00,17.32,17.33,17.31,17.33,143500.0,12.6534,12.6607,12.6461,12.6607,143500.0
2005-09-20 12:40:00,17.33,17.33,17.32,17.33,111600.0,12.6607,12.6607,12.6534,12.6607,111600.0
2005-09-20 12:45:00,17.32,17.33,17.32,17.32,58100.0,12.6534,12.6607,12.6534,12.6534,58100.0
2005-09-20 12:50:00,17.32,17.33,17.32,17.33,67800.0,12.6534,12.6607,12.6534,12.6607,67800.0
2005-09-20 12:55:00,17.33,17.34,17.33,17.33,79200.0,12.6607,12.668,12.6607,12.6607,79200.0
2005-09-20 13:00:00,17.33,17.34,17.33,17.34,106400.0,12.6607,12.668,12.6607,12.668,106400.0
2005-09-20 13:05:00,17.34,17.34,17.29,17.3,262600.0,12.668,12.668,12.6315,12.6388,262600.0
2005-09-20 13:10:00,17.3,17.31,17.29,17.3,193100.0,12.6388,12.6461,12.6315,12.6388,193100.0
2005-09-20 13:15:00,17.3,17.31,17.28,17.29,138900.0,12.6388,12.6461,12.6242,12.6315,138900.0
2005-09-20 13:20:00,17.29,17.31,17.27,17.3,169500.0,12.6315,12.6461,12.6169,12.6388,169500.0
2005-09-20 13:25:00,17.3,17.31,17.29,17.3,72700.0,12.6388,12.6461,12.6315,12.6388,72700.0
2005-09-20 13:30:00,17.3,17.3,17.29,17.29,37500.0,12.6388,12.6388,12.6315,12.6315,37500.0
2005-09-20 13:35:00,17.3,17.31,17.29,17.31,121600.0,12.6388,12.6461,12.6315,12.6461,121600.0
2005-09-20 13:40:00,17.31,17.31,17.25,17.25,275100.0,12.6461,12.6461,12.6023,12.6023,275100.0
2005-09-20 13:45:00,17.25,17.28,17.25,17.27,150900.0,12.6023,12.6242,12.6023,12.6169,150900.0
2005-09-20 13:50:00,17.27,17.31,17.27,17.3,152600.0,12.6169,12.6461,12.6169,12.6388,152600.0
2005-09-20 13:55:00,17.3,17.31,17.29,17.29,86800.0,12.6388,12.6461,12.6315,12.6315,86800.0
2005-09-20 14:00:00,17.3,17.32,17.28,17.32,114800.0,12.6388,12.6534,12.6242,12.6534,114800.0
2005-09-20 14:05:00,17.31,17.32,17.29,17.3,157900.0,12.6461,12.6534,12.6315,12.6388,157900.0
2005-09-20 14:10:00,17.31,17.38,17.3,17.38,290200.0,12.6461,12.6972,12.6388,12.6972,290200.0
2005-09-20 14:15:00,17.38,17.38,17.3,17.37,469800.0,12.6972,12.6972,12.6388,12.6899,469800.0
2005-09-20 14:20:00,17.36,17.36,17.25,17.29,362500.0,12.6826,12.6826,12.6023,12.6315,362500.0
2005-09-20 14:25:00,17.29,17.29,17.23,17.24,303500.0,12.6315,12.6315,12.5876,12.595,303500.0
2005-09-20 14:30:00,17.24,17.31,17.24,17.31,425200.0,12.595,12.6461,12.595,12.6461,425200.0
2005-09-20 14:35:00,17.31,17.35,17.27,17.28,148200.0,12.6461,12.6753,12.6169,12.6242,148200.0
2005-09-20 14:40:00,17.29,17.29,17.24,17.24,361300.0,12.6315,12.6315,12.595,12.595,361300.0
2005-09-20 14:45:00,17.24,17.45,17.14,17.14,522600.0,12.595,12.7484,12.5219,12.5219,522600.0
2005-09-20 14:50:00,17.14,17.17,17.09,17.14,522000.0,12.5219,12.5438,12.4854,12.5219,522000.0
2005-09-20 14:55:00,17.14,17.14,17.09,17.11,583900.0,12.5219,12.5219,12.4854,12.5,583900.0
2005-09-20 15:00:00,17.1,17.12,17.05,17.06,423500.0,12.4927,12.5073,12.4561,12.4635,423500.0
2005-09-20 15:05:00,17.06,17.31,17.03,17.09,479900.0,12.4635,12.6461,12.4415,12.4854,479900.0
2005-09-20 15:10:00,17.09,17.11,17.05,17.07,332100.0,12.4854,12.5,12.4561,12.4708,332100.0
2005-09-20 15:15:00,17.08,17.11,17.04,17.05,479100.0,12.4781,12.5,12.4488,12.4561,479100.0
2005-09-20 15:20:00,17.05,17.08,17.04,17.07,430300.0,12.4561,12.4781,12.4488,12.4708,430300.0
2005-09-20 15:25:00,17.08,17.11,17.05,17.1,280000.0,12.4781,12.5,12.4561,12.4927,280000.0
2005-09-20 15:30:00,17.11,17.13,17.09,17.11,458500.0,12.5,12.5146,12.4854,12.5,458500.0
2005-09-20 15:35:00,17.1,17.1,17.07,17.09,293700.0,12.4927,12.4927,12.4708,12.4854,293700.0
2005-09-20 15:40:00,17.09,17.11,17.09,17.1,325700.0,12.4854,12.5,12.4854,12.4927,325700.0
2005-09-20 15:45:00,17.1,17.1,17.07,17.08,448300.0,12.4927,12.4927,12.4708,12.4781,448300.0
2005-09-20 15:50:00,17.07,17.09,17.07,17.08,395400.0,12.4708,12.4854,12.4708,12.4781,395400.0
2005-09-20 15:55:00,17.08,17.11,17.07,17.08,830000.0,12.4781,12.5,12.4708,12.4781,830000.0
2005-09-21 09:30:00,17.11,17.14,16.96,16.97,761000.0,12.5,12.5219,12.3904,12.3977,761000.0
2005-09-21 09:35:00,16.97,17.03,16.94,17.03,530100.0,12.3977,12.4415,12.3758,12.4415,530100.0
2005-09-21 09:40:00,17.03,17.04,16.95,16.95,284200.0,12.4415,12.4488,12.3831,12.3831,284200.0
2005-09-21 09:45:00,16.96,17.0,16.94,16.98,403000.0,12.3904,12.4196,12.3758,12.405,403000.0
2005-09-21 09:50:00,16.97,17.0,16.97,16.99,256800.0,12.3977,12.4196,12.3977,12.4123,256800.0
2005-09-21 09:55:00,16.99,16.99,16.94,16.95,203600.0,12.4123,12.4123,12.3758,12.3831,203600.0
2005-09-21 10:00:00,16.95,16.98,16.95,16.97,260700.0,12.3831,12.405,12.3831,12.3977,260700.0
2005-09-21 10:05:00,16.97,16.97,16.92,16.93,189800.0,12.3977,12.3977,12.3612,12.3685,189800.0
2005-09-21 10:10:00,16.93,16.95,16.91,16.92,266700.0,12.3685,12.3831,12.3539,12.3612,266700.0
2005-09-21 10:15:00,16.92,16.94,16.91,16.93,465000.0,12.3612,12.3758,12.3539,12.3685,465000.0
2005-09-21 10:20:00,16.92,16.95,16.92,16.93,159600.0,12.3612,12.3831,12.3612,12.3685,159600.0
2005-09-21 10:25:00,16.93,16.94,16.9,16.91,193300.0,12.3685,12.3758,12.3466,12.3539,193300.0
2005-09-21 10:30:00,16.92,16.98,16.9,16.97,305100.0,12.3612,12.405,12.3466,12.3977,305100.0
2005-09-21 10:35:00,16.96,17.03,16.95,17.02,354600.0,12.3904,12.4415,12.3831,12.4342,354600.0
2005-09-21 10:40:00,17.03,17.03,16.96,16.97,248800.0,12.4415,12.4415,12.3904,12.3977,248800.0
2005-09-21 10:45:00,16.98,16.99,16.92,16.93,111200.0,12.405,12.4123,12.3612,12.3685,111200.0
2005-09-21 10:50:00,16.93,16.96,16.92,16.96,122600.0,12.3685,12.3904,12.3612,12.3904,122600.0
2005-09-21 10:55:00,16.97,17.0,16.96,16.96,146800.0,12.3977,12.4196,12.3904,12.3904,146800.0
2005-09-21 11:00:00,16.96,17.0,16.95,16.95,160800.0,12.3904,12.4196,12.3831,12.3831,160800.0
2005-09-21 11:05:00,16.96,16.98,16.95,16.97,89100.0,12.3904,12.405,12.3831,12.3977,89100.0
2005-09-21 11:10:00,16.97,16.97,16.93,16.94,132000.0,12.3977,12.3977,12.3685,12.3758,132000.0
2005-09-21 11:15:00,16.93,16.94,16.9,16.92,250400.0,12.3685,12.3758,12.3466,12.3612,250400.0
2005-09-21 11:20:00,16.91,16.93,16.9,16.93,117000.0,12.3539,12.3685,12.3466,12.3685,117000.0
2005-09-21 11:25:00,16.93,16.93,16.91,16.92,32600.0,12.3685,12.3685,12.3539,12.3612,32600.0
2005-09-21 11:30:00,16.91,16.92,16.89,16.89,333600.0,12.3539,12.3612,12.3393,12.3393,333600.0
2005-09-21 11:35:00,16.9,16.9,16.85,16.86,268100.0,12.3466,12.3466,12.31,12.3173,268100.0
2005-09-21 11:40:00,16.85,16.88,16.84,16.87,140400.0,12.31,12.332,12.3027,12.3246,140400.0
2005-09-21 11:45:00,16.87,16.88,16.84,16.87,94500.0,12.3246,12.332,12.3027,12.3246,94500.0
2005-09-21 11:50:00,16.86,16.87,16.82,16.84,174000.0,12.3173,12.3246,12.2881,12.3027,174000.0
2005-09-21 11:55:00,16.83,16.84,16.82,16.83,124200.0,12.2954,12.3027,12.2881,12.2954,124200.0
2005-09-21 12:00:00,16.83,16.83,16.8,16.81,227100.0,12.2954,12.2954,12.2735,12.2808,227100.0
2005-09-21 12:05:00,16.81,16.83,16.8,16.83,114000.0,12.2808,12.2954,12.2735,12.2954,114000.0
2005-09-21 12:10:00,16.82,16.84,16.8,16.83,129500.0,12.2881,12.3027,12.2735,12.2954,129500.0
2005-09-21 12:15:00,16.82,16.84,16.81,16.83,104200.0,12.2881,12.3027,12.2808,12.2954,104200.0
2005-09-21 12:20:00,16.82,16.86,16.82,16.85,161600.0,12.2881,12.3173,12.2881,12.31,161600.0
2005-09-21 12:25:00,16.86,16.87,16.84,16.84,85000.0,12.3173,12.3246,12.3027,12.3027,85000.0
2005-09-21 12:30:00,16.85,16.85,16.84,16.84,50900.0,12.31,12.31,12.3027,12.3027,50900.0
2005-09-21 12:35:00,16.84,16.85,16.83,16.85,122400.0,12.3027,12.31,12.2954,12.31,122400.0
2005-09-21 12:40:00,16.84,16.87,16.84,16.86,71500.0,12.3027,12.3246,12.3027,12.3173,71500.0
2005-09-21 12:45:00,16.86,16.89,16.86,16.86,118700.0,12.3173,12.3393,12.3173,12.3173,118700.0
2005-09-21 12:50:00,16.86,16.89,16.85,16.89,130100.0,12.3173,12.3393,12.31,12.3393,130100.0
2005-09-21 12:55:00,16.89,16.89,16.86,16.88,109400.0,12.3393,12.3393,12.3173,12.332,109400.0
2005-09-21 13:00:00,16.87,16.88,16.86,16.88,121100.0,12.3246,12.332,12.3173,12.332,121100.0
2005-09-21 13:05:00,16.88,16.89,16.88,16.89,54200.0,12.332,12.3393,12.332,12.3393,54200.0
2005-09-21 13:10:00,16.88,16.89,16.87,16.88,225300.0,12.332,12.3393,12.3246,12.332,225300.0
2005-09-21 13:15:00,16.89,16.89,16.86,16.86,73200.0,12.3393,12.3393,12.3173,12.3173,73200.0
2005-09-21 13:20:00,16.87,16.87,16.82,16.84,98700.0,12.3246,12.3246,12.2881,12.3027,98700.0
2005-09-21 13:25:00,16.84,16.87,16.83,16.86,69300.0,12.3027,12.3246,12.2954,12.3173,69300.0
2005-09-21 13:30:00,16.86,16.87,16.85,16.86,221500.0,12.3173,12.3246,12.31,12.3173,221500.0
2005-09-21 13:35:00,16.86,16.88,16.81,16.81,207200.0,12.3173,12.332,12.2808,12.2808,207200.0
2005-09-21 13:40:00,16.81,16.85,16.81,16.84,184200.0,12.2808,12.31,12.2808,12.3027,184200.0
2005-09-21 13:45:00,16.84,16.84,16.82,16.83,119600.0,12.3027,12.3027,12.2881,12.2954,119600.0
2005-09-21 13:50:00,16.83,16.84,16.8,16.81,147600.0,12.2954,12.3027,12.2735,12.2808,147600.0
2005-09-21 13:55:00,16.81,16.86,16.81,16.83,160800.0,12.2808,12.3173,12.2808,12.2954,160800.0
2005-09-21 14:00:00,16.83,16.84,16.81,16.82,118300.0,12.2954,12.3027,12.2808,12.2881,118300.0
2005-09-21 14:05:00,16.83,16.88,16.8,16.82,328100.0,12.2954,12.332,12.2735,12.2881,328100.0
2005-09-21 14:10:00,16.81,16.84,16.81,16.83,99000.0,12.2808,12.3027,12.2808,12.2954,99000.0
2005-09-21 14:15:00,16.83,16.84,16.83,16.84,91400.0,12.2954,12.3027,12.2954,12.3027,91400.0
2005-09-21 14:20:00,16.84,16.86,16.83,16.85,97500.0,12.3027,12.3173,12.2954,12.31,97500.0
2005-09-21 14:25:00,16.85,16.86,16.8,16.81,341000.0,12.31,12.3173,12.2735,12.2808,341000.0
2005-09-21 14:30:00,16.82,16.83,16.81,16.82,101400.0,12.2881,12.2954,12.2808,12.2881,101400.0
2005-09-21 14:35:00,16.82,16.83,16.82,16.82,23200.0,12.2881,12.2954,12.2881,12.2881,23200.0
2005-09-21 14:40:00,16.83,16.85,16.82,16.84,172400.0,12.2954,12.31,12.2881,12.3027,172400.0
2005-09-21 14:45:00,16.84,16.84,16.81,16.82,41400.0,12.3027,12.3027,12.2808,12.2881,41400.0
2005-09-21 14:50:00,16.82,16.87,16.82,16.87,114200.0,12.2881,12.3246,12.2881,12.3246,114200.0
2005-09-21 14:55:00,16.87,16.9,16.86,16.88,171300.0,12.3246,12.3466,12.3173,12.332,171300.0
2005-09-21 15:00:00,16.88,16.9,16.85,16.86,148500.0,12.332,12.3466,12.31,12.3173,148500.0
2005-09-21 15:05:00,16.86,16.86,16.84,16.85,258400.0,12.3173,12.3173,12.3027,12.31,258400.0
2005-09-21 15:10:00,16.85,16.89,16.85,16.86,206200.0,12.31,12.3393,12.31,12.3173,206200.0
2005-09-21 15:15:00,16.87,16.9,16.87,16.87,174000.0,12.3246,12.3466,12.3246,12.3246,174000.0
2005-09-21 15:20:00,16.87,16.89,16.82,16.82,103500.0,12.3246,12.3393,12.2881,12.2881,103500.0
2005-09-21 15:25:00,16.82,16.84,16.82,16.82,153300.0,12.2881,12.3027,12.2881,12.2881,153300.0
2005-09-21 15:30:00,16.82,16.85,16.8,16.84,250600.0,12.2881,12.31,12.2735,12.3027,250600.0
2005-09-21 15:35:00,16.84,16.86,16.83,16.83,231300.0,12.3027,12.3173,12.2954,12.2954,231300.0
2005-09-21 15:40:00,16.83,16.85,16.82,16.84,311500.0,12.2954,12.31,12.2881,12.3027,311500.0
2005-09-21 15:45:00,16.85,16.85,16.82,16.84,356300.0,12.31,12.31,12.2881,12.3027,356300.0
2005-09-21 15:50:00,16.84,16.85,16.8,16.81,571900.0,12.3027,12.31,12.2735,12.2808,571900.0
2005-09-21 15:55:00,16.82,16.85,16.81,16.83,893300.0,12.2881,12.31,12.2808,12.2954,893300.0
2005-09-22 09:30:00,16.83,16.89,16.8,16.87,416000.0,12.2954,12.3393,12.2735,12.3246,416000.0
2005-09-22 09:35:00,16.87,16.87,16.8,16.8,202700.0,12.3246,12.3246,12.2735,12.2735,202700.0
2005-09-22 09:40:00,16.8,16.81,16.71,16.71,261600.0,12.2735,12.2808,12.2078,12.2078,261600.0
2005-09-22 09:45:00,16.71,16.78,16.7,16.77,251600.0,12.2078,12.2589,12.2005,12.2516,251600.0
2005-09-22 09:50:00,16.77,16.81,16.74,16.79,154000.0,12.2516,12.2808,12.2297,12.2662,154000.0
2005-09-22 09:55:00,16.78,16.88,16.78,16.87,161200.0,12.2589,12.332,12.2589,12.3246,161200.0
2005-09-22 10:00:00,16.87,17.0,16.87,16.93,390800.0,12.3246,12.4196,12.3246,12.3685,390800.0
2005-09-22 10:05:00,16.93,16.94,16.88,16.9,139500.0,12.3685,12.3758,12.332,12.3466,139500.0
2005-09-22 10:10:00,16.91,17.06,16.9,17.04,685300.0,12.3539,12.4635,12.3466,12.4488,685300.0
2005-09-22 10:15:00,17.03,17.04,16.95,16.95,530800.0,12.4415,12.4488,12.3831,12.3831,530800.0
2005-09-22 10:20:00,16.95,17.03,16.95,16.97,329500.0,12.3831,12.4415,12.3831,12.3977,329500.0
2005-09-22 10:25:00,16.97,16.98,16.93,16.94,153800.0,12.3977,12.405,12.3685,12.3758,153800.0
2005-09-22 10:30:00,16.94,16.97,16.89,16.91,190700.0,12.3758,12.3977,12.3393,12.3539,190700.0
2005-09-22 10:35:00,16.91,16.97,16.89,16.97,190100.0,12.3539,12.3977,12.3393,12.3977,190100.0
2005-09-22 10:40:00,16.96,16.97,16.93,16.94,192800.0,12.3904,12.3977,12.3685,12.3758,192800.0
2005-09-22 10:45:00,16.95,16.95,16.88,16.88,89800.0,12.3831,12.3831,12.332,12.332,89800.0
2005-09-22 10:50:00,16.88,16.9,16.83,16.84,226800.0,12.332,12.3466,12.2954,12.3027,226800.0
2005-09-22 10:55:00,16.84,16.84,16.77,16.79,265600.0,12.3027,12.3027,12.2516,12.2662,265600.0
2005-09-22 11:00:00,16.79,16.92,16.79,16.88,284200.0,12.2662,12.3612,12.2662,12.332,284200.0
2005-09-22 11:05:00,16.88,16.88,16.86,16.87,74900.0,12.332,12.332,12.3173,12.3246,74900.0
2005-09-22 11:10:00,16.87,16.92,16.86,16.9,203600.0,12.3246,12.3612,12.3173,12.3466,203600.0
2005-09-22 11:15:00,16.9,16.93,16.88,16.92,182200.0,12.3466,12.3685,12.332,12.3612,182200.0
2005-09-22 11:20:00,16.92,16.95,16.9,16.95,182500.0,12.3612,12.3831,12.3466,12.3831,182500.0
2005-09-22 11:25:00,16.95,16.95,16.9,16.92,82700.0,12.3831,12.3831,12.3466,12.3612,82700.0
2005-09-22 11:30:00,16.91,16.93,16.88,16.92,246100.0,12.3539,12.3685,12.332,12.3612,246100.0
2005-09-22 11:35:00,16.91,16.93,16.91,16.92,82900.0,12.3539,12.3685,12.3539,12.3612,82900.0
2005-09-22 11:40:00,16.92,16.95,16.88,16.88,217800.0,12.3612,12.3831,12.332,12.332,217800.0
2005-09-22 11:45:00,16.88,16.89,16.83,16.85,91700.0,12.332,12.3393,12.2954,12.31,91700.0
2005-09-22 11:50:00,16.85,16.86,16.84,16.85,72700.0,12.31,12.3173,12.3027,12.31,72700.0
2005-09-22 11:55:00,16.86,16.88,16.85,16.87,69600.0,12.3173,12.332,12.31,12.3246,69600.0
2005-09-22 12:00:00,16.86,16.87,16.81,16.86,158600.0,12.3173,12.3246,12.2808,12.3173,158600.0
2005-09-22 12:05:00,16.86,16.88,16.85,16.85,96600.0,12.3173,12.332,12.31,12.31,96600.0
2005-09-22 12:10:00,16.85,16.86,16.83,16.83,150500.0,12.31,12.3173,12.2954,12.2954,150500.0
2005-09-22 12:15:00,16.82,16.82,16.79,16.8,163600.0,12.2881,12.2881,12.2662,12.2735,163600.0
2005-09-22 12:20:00,16.8,16.85,16.79,16.79,175600.0,12.2735,12.31,12.2662,12.2662,175600.0
2005-09-22 12:25:00,16.8,16.82,16.78,16.81,178100.0,12.2735,12.2881,12.2589,12.2808,178100.0
2005-09-22 12:30:00,16.81,16.84,16.81,16.81,233100.0,12.2808,12.3027,12.2808,12.2808,233100.0
2005-09-22 12:35:00,16.81,16.87,16.81,16.86,114400.0,12.2808,12.3246,12.2808,12.3173,114400.0
2005-09-22 12:40:00,16.87,16.87,16.84,16.86,73800.0,12.3246,12.3246,12.3027,12.3173,73800.0
2005-09-22 12:45:00,16.86,16.88,16.85,16.88,57100.0,12.3173,12.332,12.31,12.332,57100.0
2005-09-22 12:50:00,16.88,16.93,16.85,16.92,163100.0,12.332,12.3685,12.31,12.3612,163100.0
2005-09-22 12:55:00,16.92,16.93,16.91,16.93,89600.0,12.3612,12.3685,12.3539,12.3685,89600.0
2005-09-22 13:00:00,16.93,16.93,16.9,16.92,92500.0,12.3685,12.3685,12.3466,12.3612,92500.0
2005-09-22 13:05:00,16.92,16.93,16.91,16.92,70400.0,12.3612,12.3685,12.3539,12.3612,70400.0
2005-09-22 13:10:00,16.93,17.01,16.92,17.0,333000.0,12.3685,12.4269,12.3612,12.4196,333000.0
2005-09-22 13:15:00,17.0,17.02,16.99,17.02,214000.0,12.4196,12.4342,12.4123,12.4342,214000.0
2005-09-22 13:20:00,17.02,17.02,16.99,17.01,125500.0,12.4342,12.4342,12.4123,12.4269,125500.0
2005-09-22 13:25:00,17.01,17.02,16.95,16.95,75400.0,12.4269,12.4342,12.3831,12.3831,75400.0
2005-09-22 13:30:00,16.95,16.98,16.92,16.97,163600.0,12.3831,12.405,12.3612,12.3977,163600.0
2005-09-22 13:35:00,16.97,17.01,16.96,16.99,116700.0,12.3977,12.4269,12.3904,12.4123,116700.0
2005-09-22 13:40:00,17.0,17.08,17.0,17.05,339900.0,12.4196,12.4781,12.4196,12.4561,339900.0
2005-09-22 13:45:00,17.05,17.1,17.04,17.05,245900.0,12.4561,12.4927,12.4488,12.4561,245900.0
2005-09-22 13:50:00,17.05,17.13,17.04,17.09,385100.0,12.4561,12.5146,12.4488,12.4854,385100.0
2005-09-22 13:55:00,17.08,17.09,17.06,17.08,162000.0,12.4781,12.4854,12.4635,12.4781,162000.0
2005-09-22 14:00:00,17.08,17.08,17.05,17.07,95400.0,12.4781,12.4781,12.4561,12.4708,95400.0
2005-09-22 14:05:00,17.07,17.09,17.0,17.0,195900.0,12.4708,12.4854,12.4196,12.4196,195900.0
2005-09-22 14:10:00,17.01,17.01,16.96,16.96,109100.0,12.4269,12.4269,12.3904,12.3904,109100.0
2005-09-22 14:15:00,16.96,16.99,16.95,16.97,65800.0,12.3904,12.4123,12.3831,12.3977,65800.0
2005-09-22 14:20:00,16.97,17.0,16.96,16.97,69400.0,12.3977,12.4196,12.3904,12.3977,69400.0
2005-09-22 14:25:00,16.97,16.98,16.96,16.96,47500.0,12.3977,12.405,12.3904,12.3904,47500.0
2005-09-22 14:30:00,16.96,16.97,16.95,16.96,95600.0,12.3904,12.3977,12.3831,12.3904,95600.0
2005-09-22 14:35:00,16.95,16.96,16.93,16.94,110900.0,12.3831,12.3904,12.3685,12.3758,110900.0
2005-09-22 14:40:00,16.94,16.99,16.93,16.97,128800.0,12.3758,12.4123,12.3685,12.3977,128800.0
2005-09-22 14:45:00,16.97,16.98,16.96,16.97,49800.0,12.3977,12.405,12.3904,12.3977,49800.0
2005-09-22 14:50:00,16.96,16.96,16.93,16.95,57000.0,12.3904,12.3904,12.3685,12.3831,57000.0
2005-09-22 14:55:00,16.95,16.96,16.91,16.91,69000.0,12.3831,12.3904,12.3539,12.3539,69000.0
2005-09-22 15:00:00,16.92,16.93,16.91,16.91,94900.0,12.3612,12.3685,12.3539,12.3539,94900.0
2005-09-22 15:05:00,16.91,16.94,16.89,16.92,297100.0,12.3539,12.3758,12.3393,12.3612,297100.0
2005-09-22 15:10:00,16.92,16.97,16.92,16.96,116700.0,12.3612,12.3977,12.3612,12.3904,116700.0
2005-09-22 15:15:00,16.96,16.97,16.95,16.96,165100.0,12.3904,12.3977,12.3831,12.3904,165100.0
2005-09-22 15:20:00,16.96,17.03,16.95,17.01,355200.0,12.3904,12.4415,12.3831,12.4269,355200.0
2005-09-22 15:25:00,17.01,17.04,17.0,17.0,105300.0,12.4269,12.4488,12.4196,12.4196,105300.0
2005-09-22 15:30:00,17.0,17.0,16.98,16.99,156700.0,12.4196,12.4196,12.405,12.4123,156700.0
2005-09-22 15:35:00,16.99,16.99,16.94,16.98,203400.0,12.4123,12.4123,12.3758,12.405,203400.0
2005-09-22 15:40:00,16.97,16.98,16.95,16.96,97100.0,12.3977,12.405,12.3831,12.3904,97100.0
2005-09-22 15:45:00,16.96,16.98,16.94,16.96,274300.0,12.3904,12.405,12.3758,12.3904,274300.0
2005-09-22 15:50:00,16.95,16.96,16.93,16.94,296100.0,12.3831,12.3904,12.3685,12.3758,296100.0
2005-09-22 15:55:00,16.95,16.95,16.91,16.91,526300.0,12.3831,12.3831,12.3539,12.3539,526300.0
2005-09-23 09:30:00,16.88,16.88,16.73,16.8,635500.0,12.332,12.332,12.2224,12.2735,635500.0
2005-09-23 09:35:00,16.81,16.81,16.73,16.78,295600.0,12.2808,12.2808,12.2224,12.2589,295600.0
2005-09-23 09:40:00,16.77,16.86,16.75,16.84,305500.0,12.2516,12.3173,12.237,12.3027,305500.0
2005-09-23 09:45:00,16.85,16.89,16.84,16.87,296200.0,12.31,12.3393,12.3027,12.3246,296200.0
2005-09-23 09:50:00,16.87,16.88,16.84,16.85,211700.0,12.3246,12.332,12.3027,12.31,211700.0
2005-09-23 09:55:00,16.87,16.92,16.86,16.9,224900.0,12.3246,12.3612,12.3173,12.3466,224900.0
2005-09-23 10:00:00,16.9,16.98,16.89,16.98,346500.0,12.3466,12.405,12.3393,12.405,346500.0
2005-09-23 10:05:00,16.98,16.98,16.91,16.95,357000.0,12.405,12.405,12.3539,12.3831,357000.0
2005-09-23 10:10:00,16.96,16.98,16.87,16.91,189400.0,12.3904,12.405,12.3246,12.3539,189400.0
2005-09-23 10:15:00,16.91,16.91,16.82,16.84,204600.0,12.3539,12.3539,12.2881,12.3027,204600.0
2005-09-23 10:20:00,16.84,16.88,16.84,16.85,181100.0,12.3027,12.332,12.3027,12.31,181100.0
2005-09-23 10:25:00,16.84,16.89,16.82,16.84,352800.0,12.3027,12.3393,12.2881,12.3027,352800.0
2005-09-23 10:30:00,16.84,16.9,16.81,16.86,272100.0,12.3027,12.3466,12.2808,12.3173,272100.0
2005-09-23 10:35:00,16.87,16.89,16.8,16.8,210800.0,12.3246,12.3393,12.2735,12.2735,210800.0
2005-09-23 10:40:00,16.8,16.83,16.78,16.79,172500.0,12.2735,12.2954,12.2589,12.2662,172500.0
2005-09-23 10:45:00,16.8,16.81,16.78,16.81,109300.0,12.2735,12.2808,12.2589,12.2808,109300.0
2005-09-23 10:50:00,16.81,16.85,16.78,16.85,108200.0,12.2808,12.31,12.2589,12.31,108200.0
2005-09-23 10:55:00,16.84,16.89,16.83,16.89,197800.0,12.3027,12.3393,12.2954,12.3393,197800.0
2005-09-23 11:00:00,16.89,16.94,16.88,16.93,222100.0,12.3393,12.3758,12.332,12.3685,222100.0
2005-09-23 11:05:00,16.93,16.94,16.89,16.89,160000.0,12.3685,12.3758,12.3393,12.3393,160000.0
2005-09-23 11:10:00,16.9,16.92,16.89,16.92,108700.0,12.3466,12.3612,12.3393,12.3612,108700.0
2005-09-23 11:15:00,16.92,16.93,16.9,16.92,83500.0,12.3612,12.3685,12.3466,12.3612,83500.0
2005-09-23 11:20:00,16.93,16.95,16.92,16.94,88000.0,12.3685,12.3831,12.3612,12.3758,88000.0
2005-09-23 11:25:00,16.94,16.95,16.91,16.91,58300.0,12.3758,12.3831,12.3539,12.3539,58300.0
2005-09-23 11:30:00,16.91,16.92,16.88,16.91,91700.0,12.3539,12.3612,12.332,12.3539,91700.0
2005-09-23 11:35:00,16.91,16.92,16.89,16.89,28600.0,12.3539,12.3612,12.3393,12.3393,28600.0
2005-09-23 11:40:00,16.89,16.9,16.85,16.86,179900.0,12.3393,12.3466,12.31,12.3173,179900.0
2005-09-23 11:45:00,16.87,16.87,16.85,16.87,65800.0,12.3246,12.3246,12.31,12.3246,65800.0
2005-09-23 11:50:00,16.87,16.89,16.85,16.88,91500.0,12.3246,12.3393,12.31,12.332,91500.0
2005-09-23 11:55:00,16.89,16.89,16.88,16.89,49300.0,12.3393,12.3393,12.332,12.3393,49300.0
2005-09-23 12:00:00,16.89,16.91,16.88,16.89,91900.0,12.3393,12.3539,12.332,12.3393,91900.0
2005-09-23 12:05:00,16.9,16.9,16.87,16.88,57700.0,12.3466,12.3466,12.3246,12.332,57700.0
2005-09-23 12:10:00,16.89,16.89,16.84,16.86,48000.0,12.3393,12.3393,12.3027,12.3173,48000.0
2005-09-23 12:15:00,16.86,16.86,16.85,16.86,24900.0,12.3173,12.3173,12.31,12.3173,24900.0
2005-09-23 12:20:00,16.86,16.86,16.85,16.86,19000.0,12.3173,12.3173,12.31,12.3173,19000.0
2005-09-23 12:25:00,16.86,16.89,16.86,16.87,138500.0,12.3173,12.3393,12.3173,12.3246,138500.0
2005-09-23 12:30:00,16.87,16.87,16.86,16.86,13200.0,12.3246,12.3246,12.3173,12.3173,13200.0
2005-09-23 12:35:00,16.86,16.91,16.86,16.9,54900.0,12.3173,12.3539,12.3173,12.3466,54900.0
2005-09-23 12:40:00,16.91,16.92,16.9,16.91,34100.0,12.3539,12.3612,12.3466,12.3539,34100.0
2005-09-23 12:45:00,16.92,16.93,16.91,16.92,64700.0,12.3612,12.3685,12.3539,12.3612,64700.0
2005-09-23 12:50:00,16.92,16.92,16.91,16.91,26100.0,12.3612,12.3612,12.3539,12.3539,26100.0
2005-09-23 12:55:00,16.91,16.94,16.91,16.92,156100.0,12.3539,12.3758,12.3539,12.3612,156100.0
2005-09-23 13:00:00,16.93,16.93,16.91,16.93,52200.0,12.3685,12.3685,12.3539,12.3685,52200.0
2005-09-23 13:05:00,16.93,16.96,16.92,16.94,113800.0,12.3685,12.3904,12.3612,12.3758,113800.0
2005-09-23 13:10:00,16.95,16.96,16.9,16.93,123900.0,12.3831,12.3904,12.3466,12.3685,123900.0
2005-09-23 13:15:00,16.93,16.94,16.92,16.93,100800.0,12.3685,12.3758,12.3612,12.3685,100800.0
2005-09-23 13:20:00,16.93,16.94,16.91,16.92,96600.0,12.3685,12.3758,12.3539,12.3612,96600.0
2005-09-23 13:25:00,16.92,16.92,16.86,16.88,80100.0,12.3612,12.3612,12.3173,12.332,80100.0
2005-09-23 13:30:00,16.89,16.93,16.87,16.92,127700.0,12.3393,12.3685,12.3246,12.3612,127700.0
2005-09-23 13:35:00,16.93,16.96,16.91,16.94,211000.0,12.3685,12.3904,12.3539,12.3758,211000.0
2005-09-23 13:40:00,16.95,17.01,16.95,16.98,325100.0,12.3831,12.4269,12.3831,12.405,325100.0
2005-09-23 13:45:00,16.98,17.02,16.98,16.98,228600.0,12.405,12.4342,12.405,12.405,228600.0
2005-09-23 13:50:00,16.99,17.04,16.98,17.04,161600.0,12.4123,12.4488,12.405,12.4488,161600.0
2005-09-23 13:55:00,17.04,17.1,17.03,17.08,152000.0,12.4488,12.4927,12.4415,12.4781,152000.0
2005-09-23 14:00:00,17.07,17.09,17.06,17.07,241600.0,12.4708,12.4854,12.4635,12.4708,241600.0
2005-09-23 14:05:00,17.08,17.11,17.07,17.1,144200.0,12.4781,12.5,12.4708,12.4927,144200.0
2005-09-23 14:10:00,17.1,17.11,17.08,17.1,131300.0,12.4927,12.5,12.4781,12.4927,131300.0
2005-09-23 14:15:00,17.1,17.1,17.07,17.08,53000.0,12.4927,12.4927,12.4708,12.4781,53000.0
2005-09-23 14:20:00,17.07,17.09,17.07,17.09,104000.0,12.4708,12.4854,12.4708,12.4854,104000.0
2005-09-23 14:25:00,17.09,17.09,17.07,17.07,50400.0,12.4854,12.4854,12.4708,12.4708,50400.0
2005-09-23 14:30:00,17.08,17.08,17.07,17.08,25600.0,12.4781,12.4781,12.4708,12.4781,25600.0
2005-09-23 14:35:00,17.08,17.09,17.07,17.08,61900.0,12.4781,12.4854,12.4708,12.4781,61900.0
2005-09-23 14:40:00,17.08,17.09,17.05,17.05,51800.0,12.4781,12.4854,12.4561,12.4561,51800.0
2005-09-23 14:45:00,17.05,17.06,17.04,17.04,63300.0,12.4561,12.4635,12.4488,12.4488,63300.0
2005-09-23 14:50:00,17.05,17.05,17.04,17.05,75500.0,12.4561,12.4561,12.4488,12.4561,75500.0
2005-09-23 14:55:00,17.05,17.07,17.04,17.07,66600.0,12.4561,12.4708,12.4488,12.4708,66600.0
2005-09-23 15:00:00,17.07,17.07,17.04,17.04,80900.0,12.4708,12.4708,12.4488,12.4488,80900.0
2005-09-23 15:05:00,17.04,17.05,17.04,17.04,23200.0,12.4488,12.4561,12.4488,12.4488,23200.0
2005-09-23 15:10:00,17.05,17.05,16.98,16.98,63500.0,12.4561,12.4561,12.405,12.405,63500.0
2005-09-23 15:15:00,16.99,17.06,16.98,17.05,323800.0,12.4123,12.4635,12.405,12.4561,323800.0
2005-09-23 15:20:00,17.05,17.06,17.05,17.05,50400.0,12.4561,12.4635,12.4561,12.4561,50400.0
2005-09-23 15:25:00,17.05,17.05,17.02,17.02,136700.0,12.4561,12.4561,12.4342,12.4342,136700.0
2005-09-23 15:30:00,17.03,17.03,16.97,16.99,160100.0,12.4415,12.4415,12.3977,12.4123,160100.0
2005-09-23 15:35:00,17.0,17.0,16.98,16.99,105000.0,12.4196,12.4196,12.405,12.4123,105000.0
2005-09-23 15:40:00,16.99,17.0,16.94,16.95,156200.0,12.4123,12.4196,12.3758,12.3831,156200.0
2005-09-23 15:45:00,16.96,16.99,16.96,16.96,119400.0,12.3904,12.4123,12.3904,12.3904,119400.0
2005-09-23 15:50:00,16.96,16.96,16.93,16.94,338600.0,12.3904,12.3904,12.3685,12.3758,338600.0
2005-09-23 15:55:00,16.94,16.96,16.94,16.94,437300.0,12.3758,12.3904,12.3758,12.3758,437300.0
2005-09-26 09:30:00,17.09,17.18,17.07,17.15,946600.0,12.4854,12.5511,12.4708,12.5292,946600.0
2005-09-26 09:35:00,17.16,17.18,17.08,17.1,568100.0,12.5365,12.5511,12.4781,12.4927,568100.0
2005-09-26 09:40:00,17.11,17.13,17.08,17.1,219900.0,12.5,12.5146,12.4781,12.4927,219900.0
2005-09-26 09:45:00,17.1,17.13,17.07,17.08,219300.0,12.4927,12.5146,12.4708,12.4781,219300.0
2005-09-26 09:50:00,17.09,17.1,17.04,17.04,261700.0,12.4854,12.4927,12.4488,12.4488,261700.0
2005-09-26 09:55:00,17.04,17.04,16.96,16.99,274400.0,12.4488,12.4488,12.3904,12.4123,274400.0
2005-09-26 10:00:00,17.0,17.0,16.97,16.97,159000.0,12.4196,12.4196,12.3977,12.3977,159000.0
2005-09-26 10:05:00,16.97,17.01,16.97,17.0,117300.0,12.3977,12.4269,12.3977,12.4196,117300.0
2005-09-26 10:10:00,17.0,17.05,16.99,17.01,201800.0,12.4196,12.4561,12.4123,12.4269,201800.0
2005-09-26 10:15:00,17.02,17.04,17.0,17.02,197000.0,12.4342,12.4488,12.4196,12.4342,197000.0
2005-09-26 10:20:00,17.02,17.09,17.02,17.09,244600.0,12.4342,12.4854,12.4342,12.4854,244600.0
2005-09-26 10:25:00,17.09,17.1,17.03,17.07,176400.0,12.4854,12.4927,12.4415,12.4708,176400.0
2005-09-26 10:30:00,17.06,17.08,17.03,17.05,117600.0,12.4635,12.4781,12.4415,12.4561,117600.0
2005-09-26 10:35:00,17.04,17.05,17.0,17.01,90900.0,12.4488,12.4561,12.4196,12.4269,90900.0
2005-09-26 10:40:00,17.01,17.04,17.0,17.04,95300.0,12.4269,12.4488,12.4196,12.4488,95300.0
2005-09-26 10:45:00,17.03,17.05,17.0,17.01,194100.0,12.4415,12.4561,12.4196,12.4269,194100.0
2005-09-26 10:50:00,17.01,17.01,16.94,16.97,357500.0,12.4269,12.4269,12.3758,12.3977,357500.0
2005-09-26 10:55:00,16.98,17.01,16.97,17.01,106900.0,12.405,12.4269,12.3977,12.4269,106900.0
2005-09-26 11:00:00,17.01,17.05,16.98,16.99,377600.0,12.4269,12.4561,12.405,12.4123,377600.0
2005-09-26 11:05:00,16.99,17.03,16.98,17.02,179200.0,12.4123,12.4415,12.405,12.4342,179200.0
2005-09-26 11:10:00,17.03,17.06,17.03,17.05,82200.0,12.4415,12.4635,12.4415,12.4561,82200.0
2005-09-26 11:15:00,17.05,17.09,17.05,17.06,259400.0,12.4561,12.4854,12.4561,12.4635,259400.0
2005-09-26 11:20:00,17.07,17.07,17.06,17.07,70200.0,12.4708,12.4708,12.4635,12.4708,70200.0
2005-09-26 11:25:00,17.06,17.07,17.01,17.04,102600.0,12.4635,12.4708,12.4269,12.4488,102600.0
2005-09-26 11:30:00,17.03,17.05,17.02,17.04,81600.0,12.4415,12.4561,12.4342,12.4488,81600.0
2005-09-26 11:35:00,17.05,17.05,17.04,17.05,92100.0,12.4561,12.4561,12.4488,12.4561,92100.0
2005-09-26 11:40:00,17.05,17.05,17.04,17.04,82100.0,12.4561,12.4561,12.4488,12.4488,82100.0
2005-09-26 11:45:00,17.05,17.05,17.02,17.02,32400.0,12.4561,12.4561,12.4342,12.4342,32400.0
2005-09-26 11:50:00,17.03,17.05,17.03,17.05,92600.0,12.4415,12.4561,12.4415,12.4561,92600.0
2005-09-26 11:55:00,17.05,17.06,17.04,17.06,88900.0,12.4561,12.4635,12.4488,12.4635,88900.0
2005-09-26 12:00:00,17.05,17.06,17.04,17.05,55000.0,12.4561,12.4635,12.4488,12.4561,55000.0
2005-09-26 12:05:00,17.05,17.06,17.04,17.05,107300.0,12.4561,12.4635,12.4488,12.4561,107300.0
2005-09-26 12:10:00,17.05,17.08,17.05,17.05,267900.0,12.4561,12.4781,12.4561,12.4561,267900.0
2005-09-26 12:15:00,17.04,17.05,17.03,17.03,96900.0,12.4488,12.4561,12.4415,12.4415,96900.0
2005-09-26 12:20:00,17.03,17.04,17.01,17.02,113800.0,12.4415,12.4488,12.4269,12.4342,113800.0
2005-09-26 12:25:00,17.01,17.02,17.0,17.0,102100.0,12.4269,12.4342,12.4196,12.4196,102100.0
2005-09-26 12:30:00,17.0,17.0,16.96,16.96,92300.0,12.4196,12.4196,12.3904,12.3904,92300.0
2005-09-26 12:35:00,16.96,16.97,16.96,16.97,60000.0,12.3904,12.3977,12.3904,12.3977,60000.0
2005-09-26 12:40:00,16.97,16.99,16.96,16.99,69300.0,12.3977,12.4123,12.3904,12.4123,69300.0
2005-09-26 12:45:00,16.99,16.99,16.94,16.95,168800.0,12.4123,12.4123,12.3758,12.3831,168800.0
2005-09-26 12:50:00,16.95,16.97,16.92,16.93,167800.0,12.3831,12.3977,12.3612,12.3685,167800.0
2005-09-26 12:55:00,16.92,16.96,16.92,16.96,75700.0,12.3612,12.3904,12.3612,12.3904,75700.0
2005-09-26 13:00:00,16.96,16.97,16.95,16.96,49500.0,12.3904,12.3977,12.3831,12.3904,49500.0
2005-09-26 13:05:00,16.96,16.97,16.92,16.92,166900.0,12.3904,12.3977,12.3612,12.3612,166900.0
2005-09-26 13:10:00,16.93,16.94,16.9,16.91,139200.0,12.3685,12.3758,12.3466,12.3539,139200.0
2005-09-26 13:15:00,16.91,16.91,16.86,16.88,188200.0,12.3539,12.3539,12.3173,12.332,188200.0
2005-09-26 13:20:00,16.88,16.89,16.81,16.83,270900.0,12.332,12.3393,12.2808,12.2954,270900.0
2005-09-26 13:25:00,16.83,16.88,16.82,16.87,207100.0,12.2954,12.332,12.2881,12.3246,207100.0
2005-09-26 13:30:00,16.87,16.89,16.85,16.85,233800.0,12.3246,12.3393,12.31,12.31,233800.0
2005-09-26 13:35:00,16.84,16.84,16.81,16.83,226300.0,12.3027,12.3027,12.2808,12.2954,226300.0
2005-09-26 13:40:00,16.82,16.87,16.82,16.85,140700.0,12.2881,12.3246,12.2881,12.31,140700.0
2005-09-26 13:45:00,16.85,16.87,16.85,16.87,165200.0,12.31,12.3246,12.31,12.3246,165200.0
2005-09-26 13:50:00,16.87,16.91,16.86,16.9,160600.0,12.3246,12.3539,12.3173,12.3466,160600.0
2005-09-26 13:55:00,16.91,16.91,16.87,16.87,130300.0,12.3539,12.3539,12.3246,12.3246,130300.0
2005-09-26 14:00:00,16.87,16.89,16.84,16.85,171300.0,12.3246,12.3393,12.3027,12.31,171300.0
2005-09-26 14:05:00,16.85,16.88,16.84,16.84,100700.0,12.31,12.332,12.3027,12.3027,100700.0
2005-09-26 14:10:00,16.85,16.87,16.82,16.84,275400.0,12.31,12.3246,12.2881,12.3027,275400.0
2005-09-26 14:15:00,16.84,16.84,16.77,16.77,386500.0,12.3027,12.3027,12.2516,12.2516,386500.0
2005-09-26 14:20:00,16.78,16.82,16.76,16.81,197200.0,12.2589,12.2881,12.2443,12.2808,197200.0
2005-09-26 14:25:00,16.8,16.82,16.8,16.81,173100.0,12.2735,12.2881,12.2735,12.2808,173100.0
2005-09-26 14:30:00,16.8,16.82,16.8,16.82,202400.0,12.2735,12.2881,12.2735,12.2881,202400.0
2005-09-26 14:35:00,16.81,16.84,16.81,16.84,42800.0,12.2808,12.3027,12.2808,12.3027,42800.0
2005-09-26 14:40:00,16.84,16.84,16.77,16.78,303800.0,12.3027,12.3027,12.2516,12.2589,303800.0
2005-09-26 14:45:00,16.78,16.82,16.78,16.8,164800.0,12.2589,12.2881,12.2589,12.2735,164800.0
2005-09-26 14:50:00,16.8,16.85,16.79,16.84,241700.0,12.2735,12.31,12.2662,12.3027,241700.0
2005-09-26 14:55:00,16.85,16.85,16.82,16.83,155800.0,12.31,12.31,12.2881,12.2954,155800.0
2005-09-26 15:00:00,16.83,16.85,16.82,16.82,81900.0,12.2954,12.31,12.2881,12.2881,81900.0
2005-09-26 15:05:00,16.82,16.82,16.79,16.8,152900.0,12.2881,12.2881,12.2662,12.2735,152900.0
2005-09-26 15:10:00,16.8,16.86,16.79,16.84,435300.0,12.2735,12.3173,12.2662,12.3027,435300.0
2005-09-26 15:15:00,16.83,16.85,16.81,16.84,155100.0,12.2954,12.31,12.2808,12.3027,155100.0
2005-09-26 15:20:00,16.85,16.86,16.82,16.82,285000.0,12.31,12.3173,12.2881,12.2881,285000.0
2005-09-26 15:25:00,16.82,16.84,16.81,16.81,252100.0,12.2881,12.3027,12.2808,12.2808,252100.0
2005-09-26 15:30:00,16.81,16.85,16.8,16.85,225200.0,12.2808,12.31,12.2735,12.31,225200.0
2005-09-26 15:35:00,16.85,16.86,16.83,16.85,319300.0,12.31,12.3173,12.2954,12.31,319300.0
2005-09-26 15:40:00,16.85,16.88,16.84,16.87,301500.0,12.31,12.332,12.3027,12.3246,301500.0
2005-09-26 15:45:00,16.88,16.89,16.87,16.88,198500.0,12.332,12.3393,12.3246,12.332,198500.0
2005-09-26 15:50:00,16.88,16.89,16.85,16.85,343300.0,12.332,12.3393,12.31,12.31,343300.0
2005-09-26 15:55:00,16.85,16.89,16.85,16.86,370200.0,12.31,12.3393,12.31,12.3173,370200.0
2005-09-27 09:30:00,16.87,16.88,16.76,16.8,518200.0,12.3246,12.332,12.2443,12.2735,518200.0
2005-09-27 09:35:00,16.79,16.84,16.76,16.84,390200.0,12.2662,12.3027,12.2443,12.3027,390200.0
2005-09-27 09:40:00,16.84,16.9,16.82,16.88,383500.0,12.3027,12.3466,12.2881,12.332,383500.0
2005-09-27 09:45:00,16.88,16.94,16.88,16.92,241000.0,12.332,12.3758,12.332,12.3612,241000.0
2005-09-27 09:50:00,16.92,16.94,16.89,16.93,202300.0,12.3612,12.3758,12.3393,12.3685,202300.0
2005-09-27 09:55:00,16.93,16.94,16.89,16.9,132100.0,12.3685,12.3758,12.3393,12.3466,132100.0
2005-09-27 10:00:00,16.9,16.92,16.84,16.87,211900.0,12.3466,12.3612,12.3027,12.3246,211900.0
2005-09-27 10:05:00,16.87,16.88,16.84,16.86,200900.0,12.3246,12.332,12.3027,12.3173,200900.0
2005-09-27 10:10:00,16.87,16.91,16.87,16.87,74900.0,12.3246,12.3539,12.3246,12.3246,74900.0
2005-09-27 10:15:00,16.88,16.89,16.85,16.85,101800.0,12.332,12.3393,12.31,12.31,101800.0
2005-09-27 10:20:00,16.85,16.86,16.77,16.77,321500.0,12.31,12.3173,12.2516,12.2516,321500.0
2005-09-27 10:25:00,16.77,16.84,16.75,16.81,199200.0,12.2516,12.3027,12.237,12.2808,199200.0
2005-09-27 10:30:00,16.81,16.84,16.8,16.81,98800.0,12.2808,12.3027,12.2735,12.2808,98800.0
2005-09-27 10:35:00,16.81,16.81,16.77,16.78,181300.0,12.2808,12.2808,12.2516,12.2589,181300.0
2005-09-27 10:40:00,16.78,16.79,16.75,16.75,242000.0,12.2589,12.2662,12.237,12.237,242000.0
2005-09-27 10:45:00,16.75,16.75,16.65,16.68,515200.0,12.237,12.237,12.1639,12.1858,515200.0
2005-09-27 10:50:00,16.68,16.69,16.65,16.69,225100.0,12.1858,12.1931,12.1639,12.1931,225100.0
2005-09-27 10:55:00,16.69,16.78,16.69,16.75,354000.0,12.1931,12.2589,12.1931,12.237,354000.0
2005-09-27 11:00:00,16.74,16.78,16.73,16.78,113400.0,12.2297,12.2589,12.2224,12.2589,113400.0
2005-09-27 11:05:00,16.78,16.79,16.73,16.74,154200.0,12.2589,12.2662,12.2224,12.2297,154200.0
2005-09-27 11:10:00,16.74,16.75,16.66,16.67,260900.0,12.2297,12.237,12.1712,12.1785,260900.0
2005-09-27 11:15:00,16.67,16.67,16.62,16.65,374200.0,12.1785,12.1785,12.142,12.1639,374200.0
2005-09-27 11:20:00,16.65,16.71,16.65,16.68,215500.0,12.1639,12.2078,12.1639,12.1858,215500.0
2005-09-27 11:25:00,16.67,16.72,16.66,16.68,151300.0,12.1785,12.2151,12.1712,12.1858,151300.0
2005-09-27 11:30:00,16.68,16.68,16.62,16.62,192300.0,12.1858,12.1858,12.142,12.142,192300.0
2005-09-27 11:35:00,16.63,16.67,16.61,16.64,240900.0,12.1493,12.1785,12.1347,12.1566,240900.0
2005-09-27 11:40:00,16.65,16.67,16.62,16.64,113700.0,12.1639,12.1785,12.142,12.1566,113700.0
2005-09-27 11:45:00,16.64,16.65,16.6,16.63,161600.0,12.1566,12.1639,12.1274,12.1493,161600.0
2005-09-27 11:50:00,16.63,16.67,16.62,16.63,128800.0,12.1493,12.1785,12.142,12.1493,128800.0
2005-09-27 11:55:00,16.63,16.68,16.63,16.64,129500.0,12.1493,12.1858,12.1493,12.1566,129500.0
2005-09-27 12:00:00,16.67,16.71,16.62,16.69,166300.0,12.1785,12.2078,12.142,12.1931,166300.0
2005-09-27 12:05:00,16.69,16.7,16.65,16.66,89100.0,12.1931,12.2005,12.1639,12.1712,89100.0
2005-09-27 12:10:00,16.66,16.67,16.65,16.65,33100.0,12.1712,12.1785,12.1639,12.1639,33100.0
2005-09-27 12:15:00,16.66,16.69,16.65,16.68,104600.0,12.1712,12.1931,12.1639,12.1858,104600.0
2005-09-27 12:20:00,16.68,16.68,16.65,16.67,63700.0,12.1858,12.1858,12.1639,12.1785,63700.0
2005-09-27 12:25:00,16.66,16.68,16.66,16.67,37600.0,12.1712,12.1858,12.1712,12.1785,37600.0
2005-09-27 12:30:00,16.67,16.68,16.62,16.63,93400.0,12.1785,12.1858,12.142,12.1493,93400.0
2005-09-27 12:35:00,16.63,16.66,16.57,16.65,509300.0,12.1493,12.1712,12.1055,12.1639,509300.0
2005-09-27 12:40:00,16.65,16.7,16.65,16.69,182400.0,12.1639,12.2005,12.1639,12.1931,182400.0
2005-09-27 12:45:00,16.69,16.73,16.69,16.69,330500.0,12.1931,12.2224,12.1931,12.1931,330500.0
2005-09-27 12:50:00,16.69,16.7,16.68,16.68,51000.0,12.1931,12.2005,12.1858,12.1858,51000.0
2005-09-27 12:55:00,16.69,16.69,16.67,16.68,76800.0,12.1931,12.1931,12.1785,12.1858,76800.0
2005-09-27 13:00:00,16.68,16.68,16.66,16.67,56800.0,12.1858,12.1858,12.1712,12.1785,56800.0
2005-09-27 13:05:00,16.66,16.68,16.65,16.68,98200.0,12.1712,12.1858,12.1639,12.1858,98200.0
2005-09-27 13:10:00,16.68,16.69,16.66,16.66,179900.0,12.1858,12.1931,12.1712,12.1712,179900.0
2005-09-27 13:15:00,16.66,16.66,16.59,16.59,314800.0,12.1712,12.1712,12.1201,12.1201,314800.0
2005-09-27 13:20:00,16.59,16.61,16.52,16.53,421100.0,12.1201,12.1347,12.0689,12.0763,421100.0
2005-09-27 13:25:00,16.53,16.6,16.53,16.6,358900.0,12.0763,12.1274,12.0763,12.1274,358900.0
2005-09-27 13:30:00,16.6,16.62,16.56,16.57,171900.0,12.1274,12.142,12.0982,12.1055,171900.0
2005-09-27 13:35:00,16.57,16.62,16.57,16.61,352200.0,12.1055,12.142,12.1055,12.1347,352200.0
2005-09-27 13:40:00,16.61,16.63,16.6,16.63,358500.0,12.1347,12.1493,12.1274,12.1493,358500.0
2005-09-27 13:45:00,16.62,16.63,16.62,16.62,38400.0,12.142,12.1493,12.142,12.142,38400.0
2005-09-27 13:50:00,16.63,16.68,16.62,16.68,159500.0,12.1493,12.1858,12.142,12.1858,159500.0
2005-09-27 13:55:00,16.68,16.7,16.67,16.67,239100.0,12.1858,12.2005,12.1785,12.1785,239100.0
2005-09-27 14:00:00,16.68,16.71,16.66,16.67,282900.0,12.1858,12.2078,12.1712,12.1785,282900.0
2005-09-27 14:05:00,16.67,16.68,16.66,16.68,99300.0,12.1785,12.1858,12.1712,12.1858,99300.0
2005-09-27 14:10:00,16.68,16.7,16.67,16.69,96700.0,12.1858,12.2005,12.1785,12.1931,96700.0
2005-09-27 14:15:00,16.68,16.68,16.65,16.66,122200.0,12.1858,12.1858,12.1639,12.1712,122200.0
2005-09-27 14:20:00,16.66,16.67,16.63,16.64,136400.0,12.1712,12.1785,12.1493,12.1566,136400.0
2005-09-27 14:25:00,16.63,16.7,16.63,16.69,152900.0,12.1493,12.2005,12.1493,12.1931,152900.0
2005-09-27 14:30:00,16.67,16.7,16.66,16.67,112500.0,12.1785,12.2005,12.1712,12.1785,112500.0
2005-09-27 14:35:00,16.67,16.71,16.66,16.69,148700.0,12.1785,12.2078,12.1712,12.1931,148700.0
2005-09-27 14:40:00,16.69,16.7,16.68,16.69,84200.0,12.1931,12.2005,12.1858,12.1931,84200.0
2005-09-27 14:45:00,16.69,16.75,16.68,16.72,265300.0,12.1931,12.237,12.1858,12.2151,265300.0
2005-09-27 14:50:00,16.72,16.72,16.68,16.72,70100.0,12.2151,12.2151,12.1858,12.2151,70100.0
2005-09-27 14:55:00,16.72,16.77,16.69,16.74,403400.0,12.2151,12.2516,12.1931,12.2297,403400.0
2005-09-27 15:00:00,16.75,16.77,16.74,16.76,162100.0,12.237,12.2516,12.2297,12.2443,162100.0
2005-09-27 15:05:00,16.76,16.76,16.71,16.74,218800.0,12.2443,12.2443,12.2078,12.2297,218800.0
2005-09-27 15:10:00,16.73,16.77,16.73,16.76,212700.0,12.2224,12.2516,12.2224,12.2443,212700.0
2005-09-27 15:15:00,16.76,16.78,16.75,16.76,232800.0,12.2443,12.2589,12.237,12.2443,232800.0
2005-09-27 15:20:00,16.76,16.78,16.75,16.77,185800.0,12.2443,12.2589,12.237,12.2516,185800.0
2005-09-27 15:25:00,16.77,16.8,16.77,16.79,343000.0,12.2516,12.2735,12.2516,12.2662,343000.0
2005-09-27 15:30:00,16.8,16.8,16.72,16.74,251800.0,12.2735,12.2735,12.2151,12.2297,251800.0
2005-09-27 15:35:00,16.74,16.75,16.69,16.69,287800.0,12.2297,12.237,12.1931,12.1931,287800.0
2005-09-27 15:40:00,16.69,16.69,16.66,16.67,267300.0,12.1931,12.1931,12.1712,12.1785,267300.0
2005-09-27 15:45:00,16.66,16.69,16.66,16.68,188800.0,12.1712,12.1931,12.1712,12.1858,188800.0
2005-09-27 15:50:00,16.69,16.72,16.68,16.7,283000.0,12.1931,12.2151,12.1858,12.2005,283000.0
2005-09-27 15:55:00,16.71,16.71,16.68,16.68,556900.0,12.2078,12.2078,12.1858,12.1858,556900.0
2005-09-28 09:30:00,16.82,16.85,16.73,16.79,612900.0,12.2881,12.31,12.2224,12.2662,612900.0
2005-09-28 09:35:00,16.79,16.8,16.72,16.77,211000.0,12.2662,12.2735,12.2151,12.2516,211000.0
2005-09-28 09:40:00,16.77,16.79,16.71,16.73,232000.0,12.2516,12.2662,12.2078,12.2224,232000.0
2005-09-28 09:45:00,16.73,16.76,16.73,16.74,177800.0,12.2224,12.2443,12.2224,12.2297,177800.0
2005-09-28 09:50:00,16.75,16.81,16.75,16.78,217200.0,12.237,12.2808,12.237,12.2589,217200.0
2005-09-28 09:55:00,16.79,16.79,16.75,16.77,108700.0,12.2662,12.2662,12.237,12.2516,108700.0
2005-09-28 10:00:00,16.78,16.84,16.76,16.77,189700.0,12.2589,12.3027,12.2443,12.2516,189700.0
2005-09-28 10:05:00,16.78,16.84,16.78,16.83,219500.0,12.2589,12.3027,12.2589,12.2954,219500.0
2005-09-28 10:10:00,16.83,16.85,16.8,16.83,230100.0,12.2954,12.31,12.2735,12.2954,230100.0
2005-09-28 10:15:00,16.82,16.83,16.8,16.81,213800.0,12.2881,12.2954,12.2735,12.2808,213800.0
2005-09-28 10:20:00,16.82,16.89,16.81,16.88,288000.0,12.2881,12.3393,12.2808,12.332,288000.0
2005-09-28 10:25:00,16.88,16.88,16.84,16.85,118100.0,12.332,12.332,12.3027,12.31,118100.0
2005-09-28 10:30:00,16.85,16.9,16.85,16.87,280900.0,12.31,12.3466,12.31,12.3246,280900.0
2005-09-28 10:35:00,16.87,16.87,16.83,16.83,132200.0,12.3246,12.3246,12.2954,12.2954,132200.0
2005-09-28 10:40:00,16.84,16.85,16.79,16.81,214600.0,12.3027,12.31,12.2662,12.2808,214600.0
2005-09-28 10:45:00,16.81,16.83,16.8,16.82,84800.0,12.2808,12.2954,12.2735,12.2881,84800.0
2005-09-28 10:50:00,16.83,16.88,16.83,16.88,283100.0,12.2954,12.332,12.2954,12.332,283100.0
2005-09-28 10:55:00,16.88,16.89,16.86,16.87,113600.0,12.332,12.3393,12.3173,12.3246,113600.0
2005-09-28 11:00:00,16.88,16.89,16.85,16.86,95700.0,12.332,12.3393,12.31,12.3173,95700.0
2005-09-28 11:05:00,16.85,16.87,16.84,16.85,135400.0,12.31,12.3246,12.3027,12.31,135400.0
2005-09-28 11:10:00,16.85,16.86,16.8,16.81,227700.0,12.31,12.3173,12.2735,12.2808,227700.0
2005-09-28 11:15:00,16.82,16.82,16.79,16.8,129500.0,12.2881,12.2881,12.2662,12.2735,129500.0
2005-09-28 11:20:00,16.8,16.81,16.79,16.79,208100.0,12.2735,12.2808,12.2662,12.2662,208100.0
2005-09-28 11:25:00,16.79,16.8,16.79,16.8,62000.0,12.2662,12.2735,12.2662,12.2735,62000.0
2005-09-28 11:30:00,16.79,16.83,16.77,16.79,179200.0,12.2662,12.2954,12.2516,12.2662,179200.0
2005-09-28 11:35:00,16.8,16.81,16.78,16.8,42900.0,12.2735,12.2808,12.2589,12.2735,42900.0
2005-09-28 11:40:00,16.79,16.8,16.76,16.77,119900.0,12.2662,12.2735,12.2443,12.2516,119900.0
2005-09-28 11:45:00,16.77,16.78,16.75,16.76,219700.0,12.2516,12.2589,12.237,12.2443,219700.0
2005-09-28 11:50:00,16.76,16.77,16.76,16.76,86200.0,12.2443,12.2516,12.2443,12.2443,86200.0
2005-09-28 11:55:00,16.76,16.78,16.76,16.76,44000.0,12.2443,12.2589,12.2443,12.2443,44000.0
2005-09-28 12:00:00,16.77,16.78,16.76,16.77,41200.0,12.2516,12.2589,12.2443,12.2516,41200.0
2005-09-28 12:05:00,16.77,16.78,16.75,16.75,87900.0,12.2516,12.2589,12.237,12.237,87900.0
2005-09-28 12:10:00,16.75,16.75,16.7,16.7,224600.0,12.237,12.237,12.2005,12.2005,224600.0
2005-09-28 12:15:00,16.7,16.7,16.67,16.67,438100.0,12.2005,12.2005,12.1785,12.1785,438100.0
2005-09-28 12:20:00,16.67,16.69,16.64,16.67,266500.0,12.1785,12.1931,12.1566,12.1785,266500.0
2005-09-28 12:25:00,16.67,16.68,16.66,16.66,78800.0,12.1785,12.1858,12.1712,12.1712,78800.0
2005-09-28 12:30:00,16.67,16.69,16.66,16.67,91000.0,12.1785,12.1931,12.1712,12.1785,91000.0
2005-09-28 12:35:00,16.67,16.7,16.67,16.68,61600.0,12.1785,12.2005,12.1785,12.1858,61600.0
2005-09-28 12:40:00,16.68,16.72,16.68,16.72,170200.0,12.1858,12.2151,12.1858,12.2151,170200.0
2005-09-28 12:45:00,16.71,16.73,16.69,16.71,95000.0,12.2078,12.2224,12.1931,12.2078,95000.0
2005-09-28 12:50:00,16.71,16.72,16.69,16.7,97500.0,12.2078,12.2151,12.1931,12.2005,97500.0
2005-09-28 12:55:00,16.7,16.72,16.7,16.7,173700.0,12.2005,12.2151,12.2005,12.2005,173700.0
2005-09-28 13:00:00,16.69,16.7,16.67,16.67,75300.0,12.1931,12.2005,12.1785,12.1785,75300.0
2005-09-28 13:05:00,16.67,16.7,16.67,16.68,84500.0,12.1785,12.2005,12.1785,12.1858,84500.0
2005-09-28 13:10:00,16.68,16.68,16.65,16.67,66100.0,12.1858,12.1858,12.1639,12.1785,66100.0
2005-09-28 13:15:00,16.67,16.67,16.65,16.67,96600.0,12.1785,12.1785,12.1639,12.1785,96600.0
2005-09-28 13:20:00,16.66,16.68,16.66,16.67,117500.0,12.1712,12.1858,12.1712,12.1785,117500.0
2005-09-28 13:25:00,16.67,16.68,16.65,16.66,123500.0,12.1785,12.1858,12.1639,12.1712,123500.0
2005-09-28 13:30:00,16.65,16.65,16.6,16.63,219400.0,12.1639,12.1639,12.1274,12.1493,219400.0
2005-09-28 13:35:00,16.62,16.65,16.61,16.65,219400.0,12.142,12.1639,12.1347,12.1639,219400.0
2005-09-28 13:40:00,16.65,16.65,16.62,16.63,80000.0,12.1639,12.1639,12.142,12.1493,80000.0
2005-09-28 13:45:00,16.63,16.64,16.58,16.59,306700.0,12.1493,12.1566,12.1128,12.1201,306700.0
2005-09-28 13:50:00,16.59,16.76,16.59,16.66,189200.0,12.1201,12.2443,12.1201,12.1712,189200.0
2005-09-28 13:55:00,16.65,16.68,16.65,16.67,68000.0,12.1639,12.1858,12.1639,12.1785,68000.0
2005-09-28 14:00:00,16.68,16.7,16.67,16.7,76300.0,12.1858,12.2005,12.1785,12.2005,76300.0
2005-09-28 14:05:00,16.7,16.7,16.69,16.7,76000.0,12.2005,12.2005,12.1931,12.2005,76000.0
2005-09-28 14:10:00,16.69,16.75,16.69,16.73,228500.0,12.1931,12.237,12.1931,12.2224,228500.0
2005-09-28 14:15:00,16.73,16.73,16.7,16.71,104800.0,12.2224,12.2224,12.2005,12.2078,104800.0
2005-09-28 14:20:00,16.71,16.75,16.71,16.75,159600.0,12.2078,12.237,12.2078,12.237,159600.0
2005-09-28 14:25:00,16.75,16.81,16.75,16.8,298600.0,12.237,12.2808,12.237,12.2735,298600.0
2005-09-28 14:30:00,16.81,16.82,16.74,16.81,281400.0,12.2808,12.2881,12.2297,12.2808,281400.0
2005-09-28 14:35:00,16.81,16.81,16.78,16.8,146800.0,12.2808,12.2808,12.2589,12.2735,146800.0
2005-09-28 14:40:00,16.79,16.83,16.77,16.81,168000.0,12.2662,12.2954,12.2516,12.2808,168000.0
2005-09-28 14:45:00,16.8,16.81,16.78,16.78,208500.0,12.2735,12.2808,12.2589,12.2589,208500.0
2005-09-28 14:50:00,16.79,16.8,16.79,16.8,92200.0,12.2662,12.2735,12.2662,12.2735,92200.0
2005-09-28 14:55:00,16.81,16.84,16.8,16.81,113400.0,12.2808,12.3027,12.2735,12.2808,113400.0
2005-09-28 15:00:00,16.8,16.82,16.77,16.78,140200.0,12.2735,12.2881,12.2516,12.2589,140200.0
2005-09-28 15:05:00,16.77,16.8,16.77,16.8,90500.0,12.2516,12.2735,12.2516,12.2735,90500.0
2005-09-28 15:10:00,16.8,16.83,16.79,16.81,144200.0,12.2735,12.2954,12.2662,12.2808,144200.0
2005-09-28 15:15:00,16.81,16.83,16.8,16.81,197600.0,12.2808,12.2954,12.2735,12.2808,197600.0
2005-09-28 15:20:00,16.81,16.82,16.79,16.79,118600.0,12.2808,12.2881,12.2662,12.2662,118600.0
2005-09-28 15:25:00,16.8,16.81,16.79,16.81,97100.0,12.2735,12.2808,12.2662,12.2808,97100.0
2005-09-28 15:30:00,16.81,16.85,16.8,16.84,270400.0,12.2808,12.31,12.2735,12.3027,270400.0
2005-09-28 15:35:00,16.84,16.85,16.79,16.8,303200.0,12.3027,12.31,12.2662,12.2735,303200.0
2005-09-28 15:40:00,16.8,16.8,16.77,16.79,165500.0,12.2735,12.2735,12.2516,12.2662,165500.0
2005-09-28 15:45:00,16.79,16.79,16.77,16.78,131700.0,12.2662,12.2662,12.2516,12.2589,131700.0
2005-09-28 15:50:00,16.77,16.77,16.75,16.75,326900.0,12.2516,12.2516,12.237,12.237,326900.0
2005-09-28 15:55:00,16.75,16.76,16.73,16.73,440200.0,12.237,12.2443,12.2224,12.2224,440200.0
2005-09-29 09:30:00,16.68,16.72,16.65,16.65,325800.0,12.1858,12.2151,12.1639,12.1639,325800.0
2005-09-29 09:35:00,16.65,16.65,16.56,16.61,317600.0,12.1639,12.1639,12.0982,12.1347,317600.0
2005-09-29 09:40:00,16.6,16.63,16.57,16.6,313900.0,12.1274,12.1493,12.1055,12.1274,313900.0
2005-09-29 09:45:00,16.59,16.6,16.55,16.58,267400.0,12.1201,12.1274,12.0909,12.1128,267400.0
2005-09-29 09:50:00,16.58,16.66,16.57,16.64,382900.0,12.1128,12.1712,12.1055,12.1566,382900.0
2005-09-29 09:55:00,16.64,16.65,16.56,16.56,176100.0,12.1566,12.1639,12.0982,12.0982,176100.0
2005-09-29 10:00:00,16.56,16.58,16.54,16.55,203300.0,12.0982,12.1128,12.0836,12.0909,203300.0
2005-09-29 10:05:00,16.55,16.62,16.54,16.62,225000.0,12.0909,12.142,12.0836,12.142,225000.0
2005-09-29 10:10:00,16.62,16.63,16.6,16.6,247800.0,12.142,12.1493,12.1274,12.1274,247800.0
2005-09-29 10:15:00,16.6,16.68,16.59,16.66,190300.0,12.1274,12.1858,12.1201,12.1712,190300.0
2005-09-29 10:20:00,16.66,16.66,16.62,16.63,166800.0,12.1712,12.1712,12.142,12.1493,166800.0
2005-09-29 10:25:00,16.63,16.73,16.63,16.71,297100.0,12.1493,12.2224,12.1493,12.2078,297100.0
2005-09-29 10:30:00,16.71,16.74,16.67,16.73,192100.0,12.2078,12.2297,12.1785,12.2224,192100.0
2005-09-29 10:35:00,16.73,16.78,16.73,16.77,185200.0,12.2224,12.2589,12.2224,12.2516,185200.0
2005-09-29 10:40:00,16.76,16.78,16.73,16.73,105400.0,12.2443,12.2589,12.2224,12.2224,105400.0
2005-09-29 10:45:00,16.74,16.76,16.72,16.74,148100.0,12.2297,12.2443,12.2151,12.2297,148100.0
2005-09-29 10:50:00,16.73,16.76,16.7,16.72,130400.0,12.2224,12.2443,12.2005,12.2151,130400.0
2005-09-29 10:55:00,16.72,16.73,16.68,16.71,116300.0,12.2151,12.2224,12.1858,12.2078,116300.0
2005-09-29 11:00:00,16.71,16.74,16.71,16.73,112200.0,12.2078,12.2297,12.2078,12.2224,112200.0
2005-09-29 11:05:00,16.73,16.73,16.67,16.68,171300.0,12.2224,12.2224,12.1785,12.1858,171300.0
2005-09-29 11:10:00,16.67,16.72,16.66,16.69,100200.0,12.1785,12.2151,12.1712,12.1931,100200.0
2005-09-29 11:15:00,16.69,16.71,16.65,16.7,60600.0,12.1931,12.2078,12.1639,12.2005,60600.0
2005-09-29 11:20:00,16.7,16.73,16.68,16.72,35500.0,12.2005,12.2224,12.1858,12.2151,35500.0
2005-09-29 11:25:00,16.71,16.72,16.68,16.69,60600.0,12.2078,12.2151,12.1858,12.1931,60600.0
2005-09-29 11:30:00,16.7,16.73,16.7,16.71,50500.0,12.2005,12.2224,12.2005,12.2078,50500.0
2005-09-29 11:35:00,16.71,16.74,16.69,16.74,44900.0,12.2078,12.2297,12.1931,12.2297,44900.0
2005-09-29 11:40:00,16.73,16.76,16.73,16.75,95900.0,12.2224,12.2443,12.2224,12.237,95900.0
2005-09-29 11:45:00,16.75,16.79,16.73,16.78,199200.0,12.237,12.2662,12.2224,12.2589,199200.0
2005-09-29 11:50:00,16.78,16.85,16.77,16.83,382300.0,12.2589,12.31,12.2516,12.2954,382300.0
2005-09-29 11:55:00,16.82,16.84,16.81,16.84,118400.0,12.2881,12.3027,12.2808,12.3027,118400.0
2005-09-29 12:00:00,16.84,16.85,16.82,16.85,164700.0,12.3027,12.31,12.2881,12.31,164700.0
2005-09-29 12:05:00,16.84,16.86,16.82,16.86,191500.0,12.3027,12.3173,12.2881,12.3173,191500.0
2005-09-29 12:10:00,16.85,16.87,16.84,16.85,141800.0,12.31,12.3246,12.3027,12.31,141800.0
2005-09-29 12:15:00,16.85,16.85,16.83,16.84,58600.0,12.31,12.31,12.2954,12.3027,58600.0
2005-09-29 12:20:00,16.84,16.84,16.82,16.83,38100.0,12.3027,12.3027,12.2881,12.2954,38100.0
2005-09-29 12:25:00,16.83,16.83,16.81,16.81,136200.0,12.2954,12.2954,12.2808,12.2808,136200.0
2005-09-29 12:30:00,16.81,16.82,16.77,16.79,80100.0,12.2808,12.2881,12.2516,12.2662,80100.0
2005-09-29 12:35:00,16.8,16.81,16.79,16.81,78800.0,12.2735,12.2808,12.2662,12.2808,78800.0
2005-09-29 12:40:00,16.8,16.83,16.8,16.82,151100.0,12.2735,12.2954,12.2735,12.2881,151100.0
2005-09-29 12:45:00,16.83,16.83,16.81,16.82,42300.0,12.2954,12.2954,12.2808,12.2881,42300.0
2005-09-29 12:50:00,16.82,16.83,16.81,16.81,52600.0,12.2881,12.2954,12.2808,12.2808,52600.0
2005-09-29 12:55:00,16.81,16.82,16.8,16.81,187500.0,12.2808,12.2881,12.2735,12.2808,187500.0
2005-09-29 13:00:00,16.81,16.81,16.79,16.8,213200.0,12.2808,12.2808,12.2662,12.2735,213200.0
2005-09-29 13:05:00,16.8,16.8,16.78,16.8,199500.0,12.2735,12.2735,12.2589,12.2735,199500.0
2005-09-29 13:10:00,16.8,16.82,16.79,16.82,287400.0,12.2735,12.2881,12.2662,12.2881,287400.0
2005-09-29 13:15:00,16.82,16.99,16.82,16.87,295600.0,12.2881,12.4123,12.2881,12.3246,295600.0
2005-09-29 13:20:00,16.87,16.89,16.86,16.88,172800.0,12.3246,12.3393,12.3173,12.332,172800.0
2005-09-29 13:25:00,16.87,16.88,16.85,16.86,141300.0,12.3246,12.332,12.31,12.3173,141300.0
2005-09-29 13:30:00,16.85,16.9,16.85,16.87,181400.0,12.31,12.3466,12.31,12.3246,181400.0
2005-09-29 13:35:00,16.87,16.88,16.83,16.83,149000.0,12.3246,12.332,12.2954,12.2954,149000.0
2005-09-29 13:40:00,16.83,16.83,16.8,16.81,216900.0,12.2954,12.2954,12.2735,12.2808,216900.0
2005-09-29 13:45:00,16.81,16.81,16.76,16.8,209900.0,12.2808,12.2808,12.2443,12.2735,209900.0
2005-09-29 13:50:00,16.81,16.81,16.76,16.8,118900.0,12.2808,12.2808,12.2443,12.2735,118900.0
2005-09-29 13:55:00,16.79,16.8,16.78,16.79,43600.0,12.2662,12.2735,12.2589,12.2662,43600.0
2005-09-29 14:00:00,16.78,16.85,16.78,16.84,175700.0,12.2589,12.31,12.2589,12.3027,175700.0
2005-09-29 14:05:00,16.85,16.86,16.81,16.84,400200.0,12.31,12.3173,12.2808,12.3027,400200.0
2005-09-29 14:10:00,16.85,16.85,16.83,16.84,43800.0,12.31,12.31,12.2954,12.3027,43800.0
2005-09-29 14:15:00,16.84,16.84,16.82,16.82,36000.0,12.3027,12.3027,12.2881,12.2881,36000.0
2005-09-29 14:20:00,16.83,16.84,16.82,16.84,56500.0,12.2954,12.3027,12.2881,12.3027,56500.0
2005-09-29 14:25:00,16.84,16.86,16.82,16.84,93800.0,12.3027,12.3173,12.2881,12.3027,93800.0
2005-09-29 14:30:00,16.83,16.86,16.82,16.84,118900.0,12.2954,12.3173,12.2881,12.3027,118900.0
2005-09-29 14:35:00,16.84,16.86,16.84,16.85,29600.0,12.3027,12.3173,12.3027,12.31,29600.0
2005-09-29 14:40:00,16.86,16.89,16.81,16.81,172700.0,12.3173,12.3393,12.2808,12.2808,172700.0
2005-09-29 14:45:00,16.81,16.86,16.8,16.86,279900.0,12.2808,12.3173,12.2735,12.3173,279900.0
2005-09-29 14:50:00,16.85,16.85,16.83,16.83,111100.0,12.31,12.31,12.2954,12.2954,111100.0
2005-09-29 14:55:00,16.83,16.87,16.83,16.87,98800.0,12.2954,12.3246,12.2954,12.3246,98800.0
2005-09-29 15:00:00,16.87,16.88,16.84,16.85,125600.0,12.3246,12.332,12.3027,12.31,125600.0
2005-09-29 15:05:00,16.85,16.86,16.84,16.86,113400.0,12.31,12.3173,12.3027,12.3173,113400.0
2005-09-29 15:10:00,16.85,16.86,16.84,16.85,60600.0,12.31,12.3173,12.3027,12.31,60600.0
2005-09-29 15:15:00,16.84,16.9,16.84,16.9,281300.0,12.3027,12.3466,12.3027,12.3466,281300.0
2005-09-29 15:20:00,16.9,16.94,16.89,16.91,270400.0,12.3466,12.3758,12.3393,12.3539,270400.0
2005-09-29 15:25:00,16.92,16.93,16.89,16.91,121800.0,12.3612,12.3685,12.3393,12.3539,121800.0
2005-09-29 15:30:00,16.91,16.91,16.87,16.87,99200.0,12.3539,12.3539,12.3246,12.3246,99200.0
2005-09-29 15:35:00,16.87,16.91,16.84,16.9,372000.0,12.3246,12.3539,12.3027,12.3466,372000.0
2005-09-29 15:40:00,16.9,16.91,16.85,16.88,364400.0,12.3466,12.3539,12.31,12.332,364400.0
2005-09-29 15:45:00,16.89,16.89,16.87,16.88,109200.0,12.3393,12.3393,12.3246,12.332,109200.0
2005-09-29 15:50:00,16.87,16.89,16.84,16.88,514400.0,12.3246,12.3393,12.3027,12.332,514400.0
2005-09-29 15:55:00,16.88,16.9,16.87,16.9,552800.0,12.332,12.3466,12.3246,12.3466,552800.0
2005-09-30 09:30:00,16.93,16.93,16.85,16.86,902800.0,12.3685,12.3685,12.31,12.3173,902800.0
2005-09-30 09:35:00,16.86,16.88,16.82,16.84,474400.0,12.3173,12.332,12.2881,12.3027,474400.0
2005-09-30 09:40:00,16.84,16.85,16.81,16.83,323300.0,12.3027,12.31,12.2808,12.2954,323300.0
2005-09-30 09:45:00,16.82,16.85,16.82,16.84,373100.0,12.2881,12.31,12.2881,12.3027,373100.0
2005-09-30 09:50:00,16.84,16.85,16.83,16.84,180400.0,12.3027,12.31,12.2954,12.3027,180400.0
2005-09-30 09:55:00,16.85,16.87,16.8,16.87,400100.0,12.31,12.3246,12.2735,12.3246,400100.0
2005-09-30 10:00:00,16.88,16.89,16.84,16.86,313000.0,12.332,12.3393,12.3027,12.3173,313000.0
2005-09-30 10:05:00,16.86,16.9,16.86,16.87,290600.0,12.3173,12.3466,12.3173,12.3246,290600.0
2005-09-30 10:10:00,16.87,16.88,16.84,16.85,246600.0,12.3246,12.332,12.3027,12.31,246600.0
2005-09-30 10:15:00,16.85,16.86,16.83,16.84,229800.0,12.31,12.3173,12.2954,12.3027,229800.0
2005-09-30 10:20:00,16.85,16.92,16.84,16.91,248100.0,12.31,12.3612,12.3027,12.3539,248100.0
2005-09-30 10:25:00,16.9,16.95,16.89,16.94,247000.0,12.3466,12.3831,12.3393,12.3758,247000.0
2005-09-30 10:30:00,16.94,16.95,16.91,16.92,243100.0,12.3758,12.3831,12.3539,12.3612,243100.0
2005-09-30 10:35:00,16.93,16.97,16.89,16.97,379200.0,12.3685,12.3977,12.3393,12.3977,379200.0
2005-09-30 10:40:00,16.97,17.02,16.92,17.01,656200.0,12.3977,12.4342,12.3612,12.4269,656200.0
2005-09-30 10:45:00,17.01,17.04,16.97,16.98,286300.0,12.4269,12.4488,12.3977,12.405,286300.0
2005-09-30 10:50:00,16.97,17.0,16.93,16.98,361000.0,12.3977,12.4196,12.3685,12.405,361000.0
2005-09-30 10:55:00,16.98,17.0,16.97,16.98,246700.0,12.405,12.4196,12.3977,12.405,246700.0
2005-09-30 11:00:00,16.98,17.01,16.96,17.01,339900.0,12.405,12.4269,12.3904,12.4269,339900.0
2005-09-30 11:05:00,17.01,17.03,16.98,17.02,443700.0,12.4269,12.4415,12.405,12.4342,443700.0
2005-09-30 11:10:00,17.03,17.07,17.02,17.04,372700.0,12.4415,12.4708,12.4342,12.4488,372700.0
2005-09-30 11:15:00,17.04,17.05,16.99,17.0,128600.0,12.4488,12.4561,12.4123,12.4196,128600.0
2005-09-30 11:20:00,16.99,17.0,16.97,16.97,129800.0,12.4123,12.4196,12.3977,12.3977,129800.0
2005-09-30 11:25:00,16.97,16.98,16.93,16.97,140800.0,12.3977,12.405,12.3685,12.3977,140800.0
2005-09-30 11:30:00,16.97,16.99,16.96,16.98,99700.0,12.3977,12.4123,12.3904,12.405,99700.0
2005-09-30 11:35:00,16.99,17.0,16.98,17.0,46800.0,12.4123,12.4196,12.405,12.4196,46800.0
2005-09-30 11:40:00,16.99,17.0,16.98,16.99,61400.0,12.4123,12.4196,12.405,12.4123,61400.0
2005-09-30 11:45:00,16.98,16.99,16.94,16.94,138800.0,12.405,12.4123,12.3758,12.3758,138800.0
2005-09-30 11:50:00,16.93,16.95,16.91,16.93,160700.0,12.3685,12.3831,12.3539,12.3685,160700.0
2005-09-30 11:55:00,16.92,16.93,16.89,16.92,329900.0,12.3612,12.3685,12.3393,12.3612,329900.0
2005-09-30 12:00:00,16.92,16.93,16.92,16.93,44400.0,12.3612,12.3685,12.3612,12.3685,44400.0
2005-09-30 12:05:00,16.93,16.95,16.92,16.95,166300.0,12.3685,12.3831,12.3612,12.3831,166300.0
2005-09-30 12:10:00,16.95,16.96,16.93,16.94,104100.0,12.3831,12.3904,12.3685,12.3758,104100.0
2005-09-30 12:15:00,16.95,17.0,16.94,17.0,175600.0,12.3831,12.4196,12.3758,12.4196,175600.0
2005-09-30 12:20:00,17.0,17.02,16.99,17.01,165100.0,12.4196,12.4342,12.4123,12.4269,165100.0
2005-09-30 12:25:00,17.01,17.03,17.01,17.01,134300.0,12.4269,12.4415,12.4269,12.4269,134300.0
2005-09-30 12:30:00,17.01,17.03,17.01,17.03,140200.0,12.4269,12.4415,12.4269,12.4415,140200.0
2005-09-30 12:35:00,17.02,17.04,17.02,17.02,82000.0,12.4342,12.4488,12.4342,12.4342,82000.0
2005-09-30 12:40:00,17.02,17.02,17.01,17.02,64300.0,12.4342,12.4342,12.4269,12.4342,64300.0
2005-09-30 12:45:00,17.02,17.03,17.0,17.0,223200.0,12.4342,12.4415,12.4196,12.4196,223200.0
2005-09-30 12:50:00,17.0,17.01,16.99,17.0,93500.0,12.4196,12.4269,12.4123,12.4196,93500.0
2005-09-30 12:55:00,17.0,17.0,16.98,16.99,134400.0,12.4196,12.4196,12.405,12.4123,134400.0
2005-09-30 13:00:00,16.98,16.98,16.96,16.96,52100.0,12.405,12.405,12.3904,12.3904,52100.0
2005-09-30 13:05:00,16.96,16.97,16.95,16.96,123200.0,12.3904,12.3977,12.3831,12.3904,123200.0
2005-09-30 13:10:00,16.95,16.96,16.94,16.94,66900.0,12.3831,12.3904,12.3758,12.3758,66900.0
2005-09-30 13:15:00,16.94,16.97,16.92,16.93,133100.0,12.3758,12.3977,12.3612,12.3685,133100.0
2005-09-30 13:20:00,16.93,16.93,16.88,16.9,407500.0,12.3685,12.3685,12.332,12.3466,407500.0
2005-09-30 13:25:00,16.89,16.93,16.89,16.92,78400.0,12.3393,12.3685,12.3393,12.3612,78400.0
2005-09-30 13:30:00,16.93,16.95,16.92,16.93,178200.0,12.3685,12.3831,12.3612,12.3685,178200.0
2005-09-30 13:35:00,16.92,16.94,16.92,16.94,76700.0,12.3612,12.3758,12.3612,12.3758,76700.0
2005-09-30 13:40:00,16.93,16.93,16.9,16.92,78800.0,12.3685,12.3685,12.3466,12.3612,78800.0
2005-09-30 13:45:00,16.91,16.92,16.9,16.91,95600.0,12.3539,12.3612,12.3466,12.3539,95600.0
2005-09-30 13:50:00,16.9,16.91,16.88,16.91,155200.0,12.3466,12.3539,12.332,12.3539,155200.0
2005-09-30 13:55:00,16.91,16.93,16.91,16.92,94500.0,12.3539,12.3685,12.3539,12.3612,94500.0
2005-09-30 14:00:00,16.92,16.92,16.91,16.92,87700.0,12.3612,12.3612,12.3539,12.3612,87700.0
2005-09-30 14:05:00,16.92,16.95,16.92,16.94,120700.0,12.3612,12.3831,12.3612,12.3758,120700.0
2005-09-30 14:10:00,16.93,16.94,16.92,16.93,139500.0,12.3685,12.3758,12.3612,12.3685,139500.0
2005-09-30 14:15:00,16.92,16.93,16.89,16.92,120800.0,12.3612,12.3685,12.3393,12.3612,120800.0
2005-09-30 14:20:00,16.91,16.97,16.91,16.93,385300.0,12.3539,12.3977,12.3539,12.3685,385300.0
2005-09-30 14:25:00,16.93,16.95,16.93,16.94,117600.0,12.3685,12.3831,12.3685,12.3758,117600.0
2005-09-30 14:30:00,16.94,16.95,16.93,16.93,131300.0,12.3758,12.3831,12.3685,12.3685,131300.0
2005-09-30 14:35:00,16.94,16.97,16.93,16.93,134300.0,12.3758,12.3977,12.3685,12.3685,134300.0
2005-09-30 14:40:00,16.93,16.94,16.91,16.93,86500.0,12.3685,12.3758,12.3539,12.3685,86500.0
2005-09-30 14:45:00,16.93,16.95,16.93,16.94,63800.0,12.3685,12.3831,12.3685,12.3758,63800.0
2005-09-30 14:50:00,16.94,16.95,16.91,16.92,103600.0,12.3758,12.3831,12.3539,12.3612,103600.0
2005-09-30 14:55:00,16.91,16.94,16.91,16.93,201500.0,12.3539,12.3758,12.3539,12.3685,201500.0
2005-09-30 15:00:00,16.93,16.95,16.93,16.95,48000.0,12.3685,12.3831,12.3685,12.3831,48000.0
2005-09-30 15:05:00,16.95,16.96,16.93,16.95,225800.0,12.3831,12.3904,12.3685,12.3831,225800.0
2005-09-30 15:10:00,16.95,16.96,16.92,16.93,173500.0,12.3831,12.3904,12.3612,12.3685,173500.0
2005-09-30 15:15:00,16.93,16.94,16.92,16.92,62000.0,12.3685,12.3758,12.3612,12.3612,62000.0
2005-09-30 15:20:00,16.93,16.94,16.93,16.93,195000.0,12.3685,12.3758,12.3685,12.3685,195000.0
2005-09-30 15:25:00,16.93,16.94,16.9,16.9,90200.0,12.3685,12.3758,12.3466,12.3466,90200.0
2005-09-30 15:30:00,16.9,16.95,16.9,16.95,303500.0,12.3466,12.3831,12.3466,12.3831,303500.0
2005-09-30 15:35:00,16.94,16.95,16.92,16.92,148100.0,12.3758,12.3831,12.3612,12.3612,148100.0
2005-09-30 15:40:00,16.92,16.94,16.9,16.9,275300.0,12.3612,12.3758,12.3466,12.3466,275300.0
2005-09-30 15:45:00,16.91,16.94,16.9,16.94,338100.0,12.3539,12.3758,12.3466,12.3758,338100.0
2005-09-30 15:50:00,16.93,16.97,16.93,16.93,446500.0,12.3685,12.3977,12.3685,12.3685,446500.0
2005-09-30 15:55:00,16.94,16.96,16.93,16.96,749400.0,12.3758,12.3904,12.3685,12.3904,749400.0
2005-10-03 09:30:00,17.09,17.11,17.05,17.06,762200.0,12.4854,12.5,12.4561,12.4635,762200.0
2005-10-03 09:35:00,17.06,17.12,17.06,17.09,252100.0,12.4635,12.5073,12.4635,12.4854,252100.0
2005-10-03 09:40:00,17.09,17.15,17.07,17.14,429200.0,12.4854,12.5292,12.4708,12.5219,429200.0
2005-10-03 09:45:00,17.14,17.17,17.12,17.16,292100.0,12.5219,12.5438,12.5073,12.5365,292100.0
2005-10-03 09:50:00,17.16,17.16,17.13,17.15,199700.0,12.5365,12.5365,12.5146,12.5292,199700.0
2005-10-03 09:55:00,17.15,17.16,17.11,17.13,175900.0,12.5292,12.5365,12.5,12.5146,175900.0
2005-10-03 10:00:00,17.14,17.24,17.12,17.19,528300.0,12.5219,12.595,12.5073,12.5584,528300.0
2005-10-03 10:05:00,17.19,17.2,17.14,17.18,152400.0,12.5584,12.5657,12.5219,12.5511,152400.0
2005-10-03 10:10:00,17.19,17.2,17.17,17.18,196200.0,12.5584,12.5657,12.5438,12.5511,196200.0
2005-10-03 10:15:00,17.17,17.18,17.16,17.17,142500.0,12.5438,12.5511,12.5365,12.5438,142500.0
2005-10-03 10:20:00,17.17,17.19,17.17,17.19,144800.0,12.5438,12.5584,12.5438,12.5584,144800.0
2005-10-03 10:25:00,17.19,17.2,17.18,17.2,167300.0,12.5584,12.5657,12.5511,12.5657,167300.0
2005-10-03 10:30:00,17.2,17.23,17.17,17.23,267800.0,12.5657,12.5876,12.5438,12.5876,267800.0
2005-10-03 10:35:00,17.23,17.25,17.21,17.23,267100.0,12.5876,12.6023,12.573,12.5876,267100.0
2005-10-03 10:40:00,17.23,17.23,17.15,17.16,146600.0,12.5876,12.5876,12.5292,12.5365,146600.0
2005-10-03 10:45:00,17.15,17.19,17.14,17.17,113900.0,12.5292,12.5584,12.5219,12.5438,113900.0
2005-10-03 10:50:00,17.16,17.18,17.16,17.17,78800.0,12.5365,12.5511,12.5365,12.5438,78800.0
2005-10-03 10:55:00,17.17,17.18,17.16,17.16,99800.0,12.5438,12.5511,12.5365,12.5365,99800.0
2005-10-03 11:00:00,17.16,17.17,17.15,17.16,99600.0,12.5365,12.5438,12.5292,12.5365,99600.0
2005-10-03 11:05:00,17.15,17.17,17.14,17.14,140500.0,12.5292,12.5438,12.5219,12.5219,140500.0
2005-10-03 11:10:00,17.14,17.15,17.13,17.15,78200.0,12.5219,12.5292,12.5146,12.5292,78200.0
2005-10-03 11:15:00,17.15,17.17,17.13,17.17,126400.0,12.5292,12.5438,12.5146,12.5438,126400.0
2005-10-03 11:20:00,17.17,17.18,17.16,17.17,73400.0,12.5438,12.5511,12.5365,12.5438,73400.0
2005-10-03 11:25:00,17.16,17.19,17.16,17.19,135700.0,12.5365,12.5584,12.5365,12.5584,135700.0
2005-10-03 11:30:00,17.19,17.2,17.17,17.2,262600.0,12.5584,12.5657,12.5438,12.5657,262600.0
2005-10-03 11:35:00,17.19,17.2,17.18,17.18,89600.0,12.5584,12.5657,12.5511,12.5511,89600.0
2005-10-03 11:40:00,17.18,17.19,17.17,17.17,31300.0,12.5511,12.5584,12.5438,12.5438,31300.0
2005-10-03 11:45:00,17.18,17.18,17.17,17.17,57600.0,12.5511,12.5511,12.5438,12.5438,57600.0
2005-10-03 11:50:00,17.17,17.18,17.17,17.18,29100.0,12.5438,12.5511,12.5438,12.5511,29100.0
2005-10-03 11:55:00,17.17,17.18,17.17,17.18,118200.0,12.5438,12.5511,12.5438,12.5511,118200.0
2005-10-03 12:00:00,17.17,17.21,17.17,17.21,220600.0,12.5438,12.573,12.5438,12.573,220600.0
2005-10-03 12:05:00,17.2,17.21,17.2,17.21,90500.0,12.5657,12.573,12.5657,12.573,90500.0
2005-10-03 12:10:00,17.21,17.21,17.19,17.19,119600.0,12.573,12.573,12.5584,12.5584,119600.0
2005-10-03 12:15:00,17.2,17.2,17.15,17.15,137000.0,12.5657,12.5657,12.5292,12.5292,137000.0
2005-10-03 12:20:00,17.16,17.16,17.12,17.14,109700.0,12.5365,12.5365,12.5073,12.5219,109700.0
2005-10-03 12:25:00,17.14,17.14,17.12,17.12,180900.0,12.5219,12.5219,12.5073,12.5073,180900.0
2005-10-03 12:30:00,17.12,17.13,17.12,17.12,52600.0,12.5073,12.5146,12.5073,12.5073,52600.0
2005-10-03 12:35:00,17.12,17.13,17.11,17.11,134900.0,12.5073,12.5146,12.5,12.5,134900.0
2005-10-03 12:40:00,17.11,17.14,17.11,17.13,125100.0,12.5,12.5219,12.5,12.5146,125100.0
2005-10-03 12:45:00,17.13,17.14,17.11,17.14,105000.0,12.5146,12.5219,12.5,12.5219,105000.0
2005-10-03 12:50:00,17.14,17.14,17.12,17.13,54600.0,12.5219,12.5219,12.5073,12.5146,54600.0
2005-10-03 12:55:00,17.12,17.13,17.12,17.12,56100.0,12.5073,12.5146,12.5073,12.5073,56100.0
2005-10-03 13:00:00,17.13,17.13,17.09,17.1,102500.0,12.5146,12.5146,12.4854,12.4927,102500.0
2005-10-03 13:05:00,17.1,17.18,17.09,17.17,519300.0,12.4927,12.5511,12.4854,12.5438,519300.0
2005-10-03 13:10:00,17.17,17.2,17.17,17.17,166700.0,12.5438,12.5657,12.5438,12.5438,166700.0
2005-10-03 13:15:00,17.18,17.18,17.15,17.16,133400.0,12.5511,12.5511,12.5292,12.5365,133400.0
2005-10-03 13:20:00,17.16,17.17,17.15,17.16,70600.0,12.5365,12.5438,12.5292,12.5365,70600.0
2005-10-03 13:25:00,17.17,17.17,17.11,17.12,93200.0,12.5438,12.5438,12.5,12.5073,93200.0
2005-10-03 13:30:00,17.12,17.13,17.11,17.11,85300.0,12.5073,12.5146,12.5,12.5,85300.0
2005-10-03 13:35:00,17.1,17.11,17.1,17.11,60100.0,12.4927,12.5,12.4927,12.5,60100.0
2005-10-03 13:40:00,17.1,17.15,17.1,17.13,200400.0,12.4927,12.5292,12.4927,12.5146,200400.0
2005-10-03 13:45:00,17.13,17.14,17.11,17.14,144000.0,12.5146,12.5219,12.5,12.5219,144000.0
2005-10-03 13:50:00,17.15,17.16,17.13,17.16,105900.0,12.5292,12.5365,12.5146,12.5365,105900.0
2005-10-03 13:55:00,17.16,17.16,17.14,17.15,98300.0,12.5365,12.5365,12.5219,12.5292,98300.0
2005-10-03 14:00:00,17.15,17.15,17.11,17.11,89000.0,12.5292,12.5292,12.5,12.5,89000.0
2005-10-03 14:05:00,17.12,17.14,17.12,17.13,121300.0,12.5073,12.5219,12.5073,12.5146,121300.0
2005-10-03 14:10:00,17.14,17.15,17.12,17.12,81700.0,12.5219,12.5292,12.5073,12.5073,81700.0
2005-10-03 14:15:00,17.12,17.15,17.12,17.13,133200.0,12.5073,12.5292,12.5073,12.5146,133200.0
2005-10-03 14:20:00,17.14,17.15,17.09,17.11,177500.0,12.5219,12.5292,12.4854,12.5,177500.0
2005-10-03 14:25:00,17.11,17.14,17.1,17.12,148600.0,12.5,12.5219,12.4927,12.5073,148600.0
2005-10-03 14:30:00,17.12,17.12,17.11,17.11,56800.0,12.5073,12.5073,12.5,12.5,56800.0
2005-10-03 14:35:00,17.11,17.11,17.08,17.1,122600.0,12.5,12.5,12.4781,12.4927,122600.0
2005-10-03 14:40:00,17.1,17.13,17.09,17.12,155200.0,12.4927,12.5146,12.4854,12.5073,155200.0
2005-10-03 14:45:00,17.12,17.2,17.11,17.18,386400.0,12.5073,12.5657,12.5,12.5511,386400.0
2005-10-03 14:50:00,17.17,17.19,17.15,17.16,172000.0,12.5438,12.5584,12.5292,12.5365,172000.0
2005-10-03 14:55:00,17.16,17.17,17.14,17.16,119800.0,12.5365,12.5438,12.5219,12.5365,119800.0
2005-10-03 15:00:00,17.16,17.16,17.09,17.11,236700.0,12.5365,12.5365,12.4854,12.5,236700.0
2005-10-03 15:05:00,17.11,17.15,17.09,17.1,193100.0,12.5,12.5292,12.4854,12.4927,193100.0
2005-10-03 15:10:00,17.11,17.11,17.09,17.1,142400.0,12.5,12.5,12.4854,12.4927,142400.0
2005-10-03 15:15:00,17.09,17.11,17.09,17.1,194300.0,12.4854,12.5,12.4854,12.4927,194300.0
2005-10-03 15:20:00,17.1,17.1,17.08,17.09,198100.0,12.4927,12.4927,12.4781,12.4854,198100.0
2005-10-03 15:25:00,17.08,17.09,17.06,17.08,227800.0,12.4781,12.4854,12.4635,12.4781,227800.0
2005-10-03 15:30:00,17.08,17.11,17.08,17.1,141200.0,12.4781,12.5,12.4781,12.4927,141200.0
2005-10-03 15:35:00,17.1,17.13,17.09,17.1,198400.0,12.4927,12.5146,12.4854,12.4927,198400.0
2005-10-03 15:40:00,17.1,17.1,17.06,17.06,255100.0,12.4927,12.4927,12.4635,12.4635,255100.0
2005-10-03 15:45:00,17.06,17.07,17.04,17.05,432200.0,12.4635,12.4708,12.4488,12.4561,432200.0
2005-10-03 15:50:00,17.05,17.06,17.01,17.04,625900.0,12.4561,12.4635,12.4269,12.4488,625900.0
2005-10-03 15:55:00,17.03,17.05,16.98,16.98,1086400.0,12.4415,12.4561,12.405,12.405,1086400.0
2005-10-04 09:30:00,17.05,17.13,17.01,17.12,424000.0,12.4561,12.5146,12.4269,12.5073,424000.0
2005-10-04 09:35:00,17.12,17.17,17.11,17.15,323100.0,12.5073,12.5438,12.5,12.5292,323100.0
2005-10-04 09:40:00,17.15,17.17,17.12,17.15,197700.0,12.5292,12.5438,12.5073,12.5292,197700.0
2005-10-04 09:45:00,17.15,17.17,17.13,17.14,121400.0,12.5292,12.5438,12.5146,12.5219,121400.0
2005-10-04 09:50:00,17.13,17.14,17.1,17.12,166500.0,12.5146,12.5219,12.4927,12.5073,166500.0
2005-10-04 09:55:00,17.12,17.14,17.1,17.11,99500.0,12.5073,12.5219,12.4927,12.5,99500.0
2005-10-04 10:00:00,17.11,17.16,17.1,17.13,125400.0,12.5,12.5365,12.4927,12.5146,125400.0
2005-10-04 10:05:00,17.12,17.17,17.11,17.15,139600.0,12.5073,12.5438,12.5,12.5292,139600.0
2005-10-04 10:10:00,17.16,17.3,17.15,17.28,573100.0,12.5365,12.6388,12.5292,12.6242,573100.0
2005-10-04 10:15:00,17.28,17.3,17.25,17.27,361400.0,12.6242,12.6388,12.6023,12.6169,361400.0
2005-10-04 10:20:00,17.26,17.28,17.24,17.25,227800.0,12.6096,12.6242,12.595,12.6023,227800.0
2005-10-04 10:25:00,17.25,17.27,17.23,17.25,157400.0,12.6023,12.6169,12.5876,12.6023,157400.0
2005-10-04 10:30:00,17.24,17.25,17.21,17.22,191800.0,12.595,12.6023,12.573,12.5803,191800.0
2005-10-04 10:35:00,17.21,17.24,17.21,17.22,93000.0,12.573,12.595,12.573,12.5803,93000.0
2005-10-04 10:40:00,17.23,17.24,17.2,17.24,251200.0,12.5876,12.595,12.5657,12.595,251200.0
2005-10-04 10:45:00,17.24,17.28,17.24,17.26,295700.0,12.595,12.6242,12.595,12.6096,295700.0
2005-10-04 10:50:00,17.26,17.28,17.24,17.28,180400.0,12.6096,12.6242,12.595,12.6242,180400.0
2005-10-04 10:55:00,17.28,17.29,17.26,17.28,156100.0,12.6242,12.6315,12.6096,12.6242,156100.0
2005-10-04 11:00:00,17.28,17.29,17.27,17.27,94900.0,12.6242,12.6315,12.6169,12.6169,94900.0
2005-10-04 11:05:00,17.27,17.29,17.25,17.26,180700.0,12.6169,12.6315,12.6023,12.6096,180700.0
2005-10-04 11:10:00,17.26,17.26,17.24,17.25,77700.0,12.6096,12.6096,12.595,12.6023,77700.0
2005-10-04 11:15:00,17.25,17.26,17.24,17.24,73500.0,12.6023,12.6096,12.595,12.595,73500.0
2005-10-04 11:20:00,17.24,17.25,17.2,17.21,162200.0,12.595,12.6023,12.5657,12.573,162200.0
2005-10-04 11:25:00,17.21,17.25,17.21,17.24,105700.0,12.573,12.6023,12.573,12.595,105700.0
2005-10-04 11:30:00,17.24,17.29,17.24,17.26,213300.0,12.595,12.6315,12.595,12.6096,213300.0
2005-10-04 11:35:00,17.27,17.29,17.26,17.27,77900.0,12.6169,12.6315,12.6096,12.6169,77900.0
2005-10-04 11:40:00,17.27,17.29,17.26,17.27,77100.0,12.6169,12.6315,12.6096,12.6169,77100.0
2005-10-04 11:45:00,17.28,17.28,17.26,17.26,59000.0,12.6242,12.6242,12.6096,12.6096,59000.0
2005-10-04 11:50:00,17.26,17.27,17.25,17.25,52000.0,12.6096,12.6169,12.6023,12.6023,52000.0
2005-10-04 11:55:00,17.25,17.3,17.25,17.29,144300.0,12.6023,12.6388,12.6023,12.6315,144300.0
2005-10-04 12:00:00,17.29,17.3,17.28,17.28,88900.0,12.6315,12.6388,12.6242,12.6242,88900.0
2005-10-04 12:05:00,17.29,17.29,17.27,17.27,40700.0,12.6315,12.6315,12.6169,12.6169,40700.0
2005-10-04 12:10:00,17.28,17.31,17.28,17.29,137600.0,12.6242,12.6461,12.6242,12.6315,137600.0
2005-10-04 12:15:00,17.29,17.3,17.28,17.29,135200.0,12.6315,12.6388,12.6242,12.6315,135200.0
2005-10-04 12:20:00,17.29,17.32,17.29,17.31,187000.0,12.6315,12.6534,12.6315,12.6461,187000.0
2005-10-04 12:25:00,17.3,17.31,17.28,17.29,185000.0,12.6388,12.6461,12.6242,12.6315,185000.0
2005-10-04 12:30:00,17.29,17.3,17.27,17.27,35500.0,12.6315,12.6388,12.6169,12.6169,35500.0
2005-10-04 12:35:00,17.28,17.28,17.24,17.24,124600.0,12.6242,12.6242,12.595,12.595,124600.0
2005-10-04 12:40:00,17.25,17.27,17.25,17.26,68600.0,12.6023,12.6169,12.6023,12.6096,68600.0
2005-10-04 12:45:00,17.26,17.28,17.26,17.27,40900.0,12.6096,12.6242,12.6096,12.6169,40900.0
2005-10-04 12:50:00,17.27,17.28,17.26,17.27,34700.0,12.6169,12.6242,12.6096,12.6169,34700.0
2005-10-04 12:55:00,17.27,17.29,17.27,17.28,53100.0,12.6169,12.6315,12.6169,12.6242,53100.0
2005-10-04 13:00:00,17.28,17.31,17.28,17.31,73800.0,12.6242,12.6461,12.6242,12.6461,73800.0
2005-10-04 13:05:00,17.31,17.31,17.27,17.28,130900.0,12.6461,12.6461,12.6169,12.6242,130900.0
2005-10-04 13:10:00,17.28,17.29,17.25,17.25,86900.0,12.6242,12.6315,12.6023,12.6023,86900.0
2005-10-04 13:15:00,17.25,17.25,17.24,17.25,56200.0,12.6023,12.6023,12.595,12.6023,56200.0
2005-10-04 13:20:00,17.24,17.25,17.23,17.23,58400.0,12.595,12.6023,12.5876,12.5876,58400.0
2005-10-04 13:25:00,17.23,17.23,17.2,17.2,62900.0,12.5876,12.5876,12.5657,12.5657,62900.0
2005-10-04 13:30:00,17.2,17.21,17.18,17.2,172900.0,12.5657,12.573,12.5511,12.5657,172900.0
2005-10-04 13:35:00,17.2,17.22,17.19,17.2,150900.0,12.5657,12.5803,12.5584,12.5657,150900.0
2005-10-04 13:40:00,17.2,17.2,17.19,17.2,44200.0,12.5657,12.5657,12.5584,12.5657,44200.0
2005-10-04 13:45:00,17.2,17.2,17.19,17.19,81400.0,12.5657,12.5657,12.5584,12.5584,81400.0
2005-10-04 13:50:00,17.19,17.19,17.15,17.17,127100.0,12.5584,12.5584,12.5292,12.5438,127100.0
2005-10-04 13:55:00,17.17,17.18,17.15,17.15,156200.0,12.5438,12.5511,12.5292,12.5292,156200.0
2005-10-04 14:00:00,17.15,17.16,17.13,17.13,51700.0,12.5292,12.5365,12.5146,12.5146,51700.0
2005-10-04 14:05:00,17.13,17.15,17.12,17.15,92700.0,12.5146,12.5292,12.5073,12.5292,92700.0
2005-10-04 14:10:00,17.14,17.16,17.1,17.12,268600.0,12.5219,12.5365,12.4927,12.5073,268600.0
2005-10-04 14:15:00,17.13,17.15,17.12,17.12,111900.0,12.5146,12.5292,12.5073,12.5073,111900.0
2005-10-04 14:20:00,17.12,17.13,17.11,17.12,54400.0,12.5073,12.5146,12.5,12.5073,54400.0
2005-10-04 14:25:00,17.12,17.12,17.07,17.09,149900.0,12.5073,12.5073,12.4708,12.4854,149900.0
2005-10-04 14:30:00,17.08,17.11,17.08,17.08,148900.0,12.4781,12.5,12.4781,12.4781,148900.0
2005-10-04 14:35:00,17.08,17.11,17.06,17.1,125600.0,12.4781,12.5,12.4635,12.4927,125600.0
2005-10-04 14:40:00,17.1,17.11,17.08,17.1,123500.0,12.4927,12.5,12.4781,12.4927,123500.0
2005-10-04 14:45:00,17.1,17.1,17.09,17.09,70300.0,12.4927,12.4927,12.4854,12.4854,70300.0
2005-10-04 14:50:00,17.09,17.1,17.08,17.09,74700.0,12.4854,12.4927,12.4781,12.4854,74700.0
2005-10-04 14:55:00,17.09,17.09,17.03,17.03,196800.0,12.4854,12.4854,12.4415,12.4415,196800.0
2005-10-04 15:00:00,17.02,17.05,17.01,17.02,226700.0,12.4342,12.4561,12.4269,12.4342,226700.0
2005-10-04 15:05:00,17.01,17.04,17.01,17.01,162900.0,12.4269,12.4488,12.4269,12.4269,162900.0
2005-10-04 15:10:00,17.01,17.02,16.98,16.99,353700.0,12.4269,12.4342,12.405,12.4123,353700.0
2005-10-04 15:15:00,16.99,16.99,16.93,16.94,306400.0,12.4123,12.4123,12.3685,12.3758,306400.0
2005-10-04 15:20:00,16.93,16.94,16.89,16.91,557200.0,12.3685,12.3758,12.3393,12.3539,557200.0
2005-10-04 15:25:00,16.9,16.94,16.89,16.94,286000.0,12.3466,12.3758,12.3393,12.3758,286000.0
2005-10-04 15:30:00,16.93,17.0,16.93,16.96,478300.0,12.3685,12.4196,12.3685,12.3904,478300.0
2005-10-04 15:35:00,16.97,17.0,16.92,16.96,501000.0,12.3977,12.4196,12.3612,12.3904,501000.0
2005-10-04 15:40:00,16.97,16.97,16.93,16.93,297200.0,12.3977,12.3977,12.3685,12.3685,297200.0
2005-10-04 15:45:00,16.93,16.96,16.93,16.95,270100.0,12.3685,12.3904,12.3685,12.3831,270100.0
2005-10-04 15:50:00,16.95,16.96,16.89,16.92,434200.0,12.3831,12.3904,12.3393,12.3612,434200.0
2005-10-04 15:55:00,16.92,16.93,16.9,16.91,447200.0,12.3612,12.3685,12.3466,12.3539,447200.0
2005-10-05 09:30:00,16.92,16.99,16.91,16.98,350500.0,12.3612,12.4123,12.3539,12.405,350500.0
2005-10-05 09:35:00,16.98,16.98,16.9,16.94,189200.0,12.405,12.405,12.3466,12.3758,189200.0
2005-10-05 09:40:00,16.94,17.0,16.92,16.96,368100.0,12.3758,12.4196,12.3612,12.3904,368100.0
2005-10-05 09:45:00,16.96,16.97,16.89,16.93,433800.0,12.3904,12.3977,12.3393,12.3685,433800.0
2005-10-05 09:50:00,16.93,16.94,16.89,16.94,190800.0,12.3685,12.3758,12.3393,12.3758,190800.0
2005-10-05 09:55:00,16.94,16.94,16.89,16.9,115500.0,12.3758,12.3758,12.3393,12.3466,115500.0
2005-10-05 10:00:00,16.89,16.91,16.87,16.87,133900.0,12.3393,12.3539,12.3246,12.3246,133900.0
2005-10-05 10:05:00,16.87,16.87,16.78,16.84,304000.0,12.3246,12.3246,12.2589,12.3027,304000.0
2005-10-05 10:10:00,16.83,16.84,16.75,16.79,288700.0,12.2954,12.3027,12.237,12.2662,288700.0
2005-10-05 10:15:00,16.8,16.8,16.76,16.78,128000.0,12.2735,12.2735,12.2443,12.2589,128000.0
2005-10-05 10:20:00,16.78,16.83,16.76,16.82,271300.0,12.2589,12.2954,12.2443,12.2881,271300.0
2005-10-05 10:25:00,16.82,16.89,16.82,16.88,320600.0,12.2881,12.3393,12.2881,12.332,320600.0
2005-10-05 10:30:00,16.89,16.91,16.84,16.85,368500.0,12.3393,12.3539,12.3027,12.31,368500.0
2005-10-05 10:35:00,16.85,16.95,16.85,16.92,352600.0,12.31,12.3831,12.31,12.3612,352600.0
2005-10-05 10:40:00,16.92,16.96,16.9,16.94,292200.0,12.3612,12.3904,12.3466,12.3758,292200.0
2005-10-05 10:45:00,16.93,16.98,16.93,16.94,148000.0,12.3685,12.405,12.3685,12.3758,148000.0
2005-10-05 10:50:00,16.94,16.95,16.91,16.91,134800.0,12.3758,12.3831,12.3539,12.3539,134800.0
2005-10-05 10:55:00,16.91,16.94,16.91,16.91,111000.0,12.3539,12.3758,12.3539,12.3539,111000.0
2005-10-05 11:00:00,16.91,16.93,16.86,16.87,101600.0,12.3539,12.3685,12.3173,12.3246,101600.0
2005-10-05 11:05:00,16.88,16.96,16.87,16.96,188000.0,12.332,12.3904,12.3246,12.3904,188000.0
2005-10-05 11:10:00,16.95,16.96,16.93,16.94,86500.0,12.3831,12.3904,12.3685,12.3758,86500.0
2005-10-05 11:15:00,16.94,16.98,16.94,16.94,193700.0,12.3758,12.405,12.3758,12.3758,193700.0
2005-10-05 11:20:00,16.94,16.95,16.92,16.93,71300.0,12.3758,12.3831,12.3612,12.3685,71300.0
2005-10-05 11:25:00,16.93,16.93,16.84,16.84,304000.0,12.3685,12.3685,12.3027,12.3027,304000.0
2005-10-05 11:30:00,16.84,16.86,16.81,16.86,135700.0,12.3027,12.3173,12.2808,12.3173,135700.0
2005-10-05 11:35:00,16.86,16.9,16.85,16.86,142500.0,12.3173,12.3466,12.31,12.3173,142500.0
2005-10-05 11:40:00,16.86,16.89,16.85,16.87,125300.0,12.3173,12.3393,12.31,12.3246,125300.0
2005-10-05 11:45:00,16.88,16.89,16.85,16.86,54400.0,12.332,12.3393,12.31,12.3173,54400.0
2005-10-05 11:50:00,16.85,16.86,16.78,16.8,275600.0,12.31,12.3173,12.2589,12.2735,275600.0
2005-10-05 11:55:00,16.81,16.81,16.79,16.79,69500.0,12.2808,12.2808,12.2662,12.2662,69500.0
2005-10-05 12:00:00,16.8,16.8,16.76,16.78,144400.0,12.2735,12.2735,12.2443,12.2589,144400.0
2005-10-05 12:05:00,16.78,16.79,16.75,16.78,161300.0,12.2589,12.2662,12.237,12.2589,161300.0
2005-10-05 12:10:00,16.78,16.79,16.76,16.78,95600.0,12.2589,12.2662,12.2443,12.2589,95600.0
2005-10-05 12:15:00,16.78,16.84,16.78,16.83,203200.0,12.2589,12.3027,12.2589,12.2954,203200.0
2005-10-05 12:20:00,16.83,16.85,16.82,16.85,73800.0,12.2954,12.31,12.2881,12.31,73800.0
2005-10-05 12:25:00,16.85,16.85,16.83,16.84,19500.0,12.31,12.31,12.2954,12.3027,19500.0
2005-10-05 12:30:00,16.84,16.87,16.84,16.87,85900.0,12.3027,12.3246,12.3027,12.3246,85900.0
2005-10-05 12:35:00,16.87,16.92,16.86,16.91,282300.0,12.3246,12.3612,12.3173,12.3539,282300.0
2005-10-05 12:40:00,16.91,16.94,16.91,16.91,145800.0,12.3539,12.3758,12.3539,12.3539,145800.0
2005-10-05 12:45:00,16.92,16.94,16.91,16.93,59300.0,12.3612,12.3758,12.3539,12.3685,59300.0
2005-10-05 12:50:00,16.93,16.94,16.88,16.9,138700.0,12.3685,12.3758,12.332,12.3466,138700.0
2005-10-05 12:55:00,16.9,16.92,16.9,16.91,96200.0,12.3466,12.3612,12.3466,12.3539,96200.0
2005-10-05 13:00:00,16.91,16.97,16.89,16.94,302400.0,12.3539,12.3977,12.3393,12.3758,302400.0
2005-10-05 13:05:00,16.94,16.95,16.93,16.94,34800.0,12.3758,12.3831,12.3685,12.3758,34800.0
2005-10-05 13:10:00,16.94,16.95,16.92,16.92,48800.0,12.3758,12.3831,12.3612,12.3612,48800.0
2005-10-05 13:15:00,16.92,16.97,16.92,16.95,47300.0,12.3612,12.3977,12.3612,12.3831,47300.0
2005-10-05 13:20:00,16.96,17.0,16.96,16.98,151200.0,12.3904,12.4196,12.3904,12.405,151200.0
2005-10-05 13:25:00,16.99,16.99,16.9,16.96,112600.0,12.4123,12.4123,12.3466,12.3904,112600.0
2005-10-05 13:30:00,16.96,16.97,16.94,16.94,117100.0,12.3904,12.3977,12.3758,12.3758,117100.0
2005-10-05 13:35:00,16.93,16.95,16.88,16.88,260400.0,12.3685,12.3831,12.332,12.332,260400.0
2005-10-05 13:40:00,16.89,16.89,16.84,16.86,217400.0,12.3393,12.3393,12.3027,12.3173,217400.0
2005-10-05 13:45:00,16.86,16.9,16.85,16.86,142700.0,12.3173,12.3466,12.31,12.3173,142700.0
2005-10-05 13:50:00,16.86,16.86,16.8,16.82,154300.0,12.3173,12.3173,12.2735,12.2881,154300.0
2005-10-05 13:55:00,16.82,16.82,16.8,16.8,106900.0,12.2881,12.2881,12.2735,12.2735,106900.0
2005-10-05 14:00:00,16.8,16.82,16.79,16.8,117400.0,12.2735,12.2881,12.2662,12.2735,117400.0
2005-10-05 14:05:00,16.79,16.82,16.77,16.82,150400.0,12.2662,12.2881,12.2516,12.2881,150400.0
2005-10-05 14:10:00,16.82,16.86,16.81,16.85,86900.0,12.2881,12.3173,12.2808,12.31,86900.0
2005-10-05 14:15:00,16.85,16.88,16.82,16.82,175900.0,12.31,12.332,12.2881,12.2881,175900.0
2005-10-05 14:20:00,16.82,16.9,16.8,16.87,177200.0,12.2881,12.3466,12.2735,12.3246,177200.0
2005-10-05 14:25:00,16.88,16.88,16.84,16.85,130200.0,12.332,12.332,12.3027,12.31,130200.0
2005-10-05 14:30:00,16.86,16.87,16.81,16.83,40400.0,12.3173,12.3246,12.2808,12.2954,40400.0
2005-10-05 14:35:00,16.83,16.84,16.79,16.81,131200.0,12.2954,12.3027,12.2662,12.2808,131200.0
2005-10-05 14:40:00,16.82,16.83,16.81,16.82,33800.0,12.2881,12.2954,12.2808,12.2881,33800.0
2005-10-05 14:45:00,16.82,16.83,16.77,16.8,276700.0,12.2881,12.2954,12.2516,12.2735,276700.0
2005-10-05 14:50:00,16.8,16.82,16.79,16.81,88900.0,12.2735,12.2881,12.2662,12.2808,88900.0
2005-10-05 14:55:00,16.82,16.83,16.79,16.8,175600.0,12.2881,12.2954,12.2662,12.2735,175600.0
2005-10-05 15:00:00,16.8,16.8,16.78,16.79,147000.0,12.2735,12.2735,12.2589,12.2662,147000.0
2005-10-05 15:05:00,16.8,16.83,16.79,16.82,120600.0,12.2735,12.2954,12.2662,12.2881,120600.0
2005-10-05 15:10:00,16.81,16.82,16.8,16.82,82900.0,12.2808,12.2881,12.2735,12.2881,82900.0
2005-10-05 15:15:00,16.81,16.82,16.78,16.78,181000.0,12.2808,12.2881,12.2589,12.2589,181000.0
2005-10-05 15:20:00,16.78,16.78,16.75,16.76,312000.0,12.2589,12.2589,12.237,12.2443,312000.0
2005-10-05 15:25:00,16.76,16.76,16.73,16.76,236800.0,12.2443,12.2443,12.2224,12.2443,236800.0
2005-10-05 15:30:00,16.76,16.77,16.74,16.76,166300.0,12.2443,12.2516,12.2297,12.2443,166300.0
2005-10-05 15:35:00,16.76,16.77,16.7,16.72,550300.0,12.2443,12.2516,12.2005,12.2151,550300.0
2005-10-05 15:40:00,16.73,16.74,16.71,16.73,420100.0,12.2224,12.2297,12.2078,12.2224,420100.0
2005-10-05 15:45:00,16.73,16.73,16.69,16.71,420300.0,12.2224,12.2224,12.1931,12.2078,420300.0
2005-10-05 15:50:00,16.71,16.74,16.7,16.73,356200.0,12.2078,12.2297,12.2005,12.2224,356200.0
2005-10-05 15:55:00,16.74,16.74,16.67,16.67,699400.0,12.2297,12.2297,12.1785,12.1785,699400.0
2005-10-06 09:30:00,16.7,16.8,16.62,16.63,876400.0,12.2005,12.2735,12.142,12.1493,876400.0
2005-10-06 09:35:00,16.63,16.67,16.6,16.67,712100.0,12.1493,12.1785,12.1274,12.1785,712100.0
2005-10-06 09:40:00,16.67,16.71,16.65,16.65,355200.0,12.1785,12.2078,12.1639,12.1639,355200.0
2005-10-06 09:45:00,16.66,16.66,16.56,16.56,614900.0,12.1712,12.1712,12.0982,12.0982,614900.0
2005-10-06 09:50:00,16.56,16.63,16.55,16.62,370200.0,12.0982,12.1493,12.0909,12.142,370200.0
2005-10-06 09:55:00,16.61,16.67,16.6,16.65,396000.0,12.1347,12.1785,12.1274,12.1639,396000.0
2005-10-06 10:00:00,16.65,16.69,16.57,16.67,534200.0,12.1639,12.1931,12.1055,12.1785,534200.0
2005-10-06 10:05:00,16.68,16.7,16.64,16.65,416700.0,12.1858,12.2005,12.1566,12.1639,416700.0
2005-10-06 10:10:00,16.65,16.73,16.65,16.7,225900.0,12.1639,12.2224,12.1639,12.2005,225900.0
2005-10-06 10:15:00,16.7,16.7,16.65,16.68,209500.0,12.2005,12.2005,12.1639,12.1858,209500.0
2005-10-06 10:20:00,16.68,16.68,16.6,16.65,436600.0,12.1858,12.1858,12.1274,12.1639,436600.0
2005-10-06 10:25:00,16.65,16.68,16.63,16.67,281100.0,12.1639,12.1858,12.1493,12.1785,281100.0
2005-10-06 10:30:00,16.68,16.73,16.66,16.67,298600.0,12.1858,12.2224,12.1712,12.1785,298600.0
2005-10-06 10:35:00,16.68,16.72,16.65,16.71,273200.0,12.1858,12.2151,12.1639,12.2078,273200.0
2005-10-06 10:40:00,16.71,16.73,16.66,16.72,438900.0,12.2078,12.2224,12.1712,12.2151,438900.0
2005-10-06 10:45:00,16.72,16.79,16.7,16.77,499400.0,12.2151,12.2662,12.2005,12.2516,499400.0
2005-10-06 10:50:00,16.76,16.8,16.73,16.74,401800.0,12.2443,12.2735,12.2224,12.2297,401800.0
2005-10-06 10:55:00,16.75,16.75,16.7,16.72,388800.0,12.237,12.237,12.2005,12.2151,388800.0
2005-10-06 11:00:00,16.72,16.77,16.72,16.74,237700.0,12.2151,12.2516,12.2151,12.2297,237700.0
2005-10-06 11:05:00,16.74,16.81,16.73,16.78,324800.0,12.2297,12.2808,12.2224,12.2589,324800.0
2005-10-06 11:10:00,16.78,16.81,16.77,16.77,141200.0,12.2589,12.2808,12.2516,12.2516,141200.0
2005-10-06 11:15:00,16.78,16.86,16.78,16.85,504300.0,12.2589,12.3173,12.2589,12.31,504300.0
2005-10-06 11:20:00,16.84,16.85,16.82,16.82,151800.0,12.3027,12.31,12.2881,12.2881,151800.0
2005-10-06 11:25:00,16.82,16.83,16.79,16.8,235100.0,12.2881,12.2954,12.2662,12.2735,235100.0
2005-10-06 11:30:00,16.8,16.82,16.79,16.8,151800.0,12.2735,12.2881,12.2662,12.2735,151800.0
2005-10-06 11:35:00,16.8,16.81,16.67,16.76,910500.0,12.2735,12.2808,12.1785,12.2443,910500.0
2005-10-06 11:40:00,16.76,16.76,16.7,16.71,428200.0,12.2443,12.2443,12.2005,12.2078,428200.0
2005-10-06 11:45:00,16.71,16.75,16.7,16.72,302400.0,12.2078,12.237,12.2005,12.2151,302400.0
2005-10-06 11:50:00,16.72,16.76,16.7,16.75,656900.0,12.2151,12.2443,12.2005,12.237,656900.0
2005-10-06 11:55:00,16.76,16.82,16.74,16.8,284000.0,12.2443,12.2881,12.2297,12.2735,284000.0
2005-10-06 12:00:00,16.8,16.84,16.74,16.83,572200.0,12.2735,12.3027,12.2297,12.2954,572200.0
2005-10-06 12:05:00,16.83,16.87,16.82,16.82,324800.0,12.2954,12.3246,12.2881,12.2881,324800.0
2005-10-06 12:10:00,16.82,16.82,16.78,16.79,211600.0,12.2881,12.2881,12.2589,12.2662,211600.0
2005-10-06 12:15:00,16.78,16.8,16.77,16.8,123900.0,12.2589,12.2735,12.2516,12.2735,123900.0
2005-10-06 12:20:00,16.8,16.82,16.79,16.8,145300.0,12.2735,12.2881,12.2662,12.2735,145300.0
2005-10-06 12:25:00,16.8,16.82,16.76,16.77,194500.0,12.2735,12.2881,12.2443,12.2516,194500.0
2005-10-06 12:30:00,16.77,16.78,16.72,16.76,238400.0,12.2516,12.2589,12.2151,12.2443,238400.0
2005-10-06 12:35:00,16.76,16.81,16.76,16.79,379500.0,12.2443,12.2808,12.2443,12.2662,379500.0
2005-10-06 12:40:00,16.79,16.8,16.69,16.73,518900.0,12.2662,12.2735,12.1931,12.2224,518900.0
2005-10-06 12:45:00,16.72,16.77,16.71,16.77,161600.0,12.2151,12.2516,12.2078,12.2516,161600.0
2005-10-06 12:50:00,16.77,16.77,16.74,16.75,48400.0,12.2516,12.2516,12.2297,12.237,48400.0
2005-10-06 12:55:00,16.75,16.79,16.74,16.79,155200.0,12.237,12.2662,12.2297,12.2662,155200.0
2005-10-06 13:00:00,16.79,16.85,16.79,16.81,176900.0,12.2662,12.31,12.2662,12.2808,176900.0
2005-10-06 13:05:00,16.82,16.84,16.8,16.81,147000.0,12.2881,12.3027,12.2735,12.2808,147000.0
2005-10-06 13:10:00,16.8,16.83,16.78,16.82,180600.0,12.2735,12.2954,12.2589,12.2881,180600.0
2005-10-06 13:15:00,16.82,16.84,16.8,16.84,169600.0,12.2881,12.3027,12.2735,12.3027,169600.0
2005-10-06 13:20:00,16.84,16.86,16.83,16.86,383500.0,12.3027,12.3173,12.2954,12.3173,383500.0
2005-10-06 13:25:00,16.86,16.88,16.85,16.87,316200.0,12.3173,12.332,12.31,12.3246,316200.0
2005-10-06 13:30:00,16.87,16.87,16.85,16.86,141300.0,12.3246,12.3246,12.31,12.3173,141300.0
2005-10-06 13:35:00,16.86,16.88,16.85,16.88,310600.0,12.3173,12.332,12.31,12.332,310600.0
2005-10-06 13:40:00,16.87,16.88,16.85,16.85,40100.0,12.3246,12.332,12.31,12.31,40100.0
2005-10-06 13:45:00,16.85,16.86,16.85,16.86,268800.0,12.31,12.3173,12.31,12.3173,268800.0
2005-10-06 13:50:00,16.86,16.87,16.75,16.77,487400.0,12.3173,12.3246,12.237,12.2516,487400.0
2005-10-06 13:55:00,16.78,16.8,16.74,16.77,491400.0,12.2589,12.2735,12.2297,12.2516,491400.0
2005-10-06 14:00:00,16.77,16.8,16.68,16.74,945600.0,12.2516,12.2735,12.1858,12.2297,945600.0
2005-10-06 14:05:00,16.74,16.8,16.73,16.77,502200.0,12.2297,12.2735,12.2224,12.2516,502200.0
2005-10-06 14:10:00,16.77,16.79,16.69,16.77,720600.0,12.2516,12.2662,12.1931,12.2516,720600.0
2005-10-06 14:15:00,16.76,16.87,16.76,16.84,370800.0,12.2443,12.3246,12.2443,12.3027,370800.0
2005-10-06 14:20:00,16.84,16.87,16.8,16.8,135400.0,12.3027,12.3246,12.2735,12.2735,135400.0
2005-10-06 14:25:00,16.8,16.87,16.79,16.84,281700.0,12.2735,12.3246,12.2662,12.3027,281700.0
2005-10-06 14:30:00,16.84,16.86,16.83,16.83,52500.0,12.3027,12.3173,12.2954,12.2954,52500.0
2005-10-06 14:35:00,16.83,16.84,16.76,16.83,582000.0,12.2954,12.3027,12.2443,12.2954,582000.0
2005-10-06 14:40:00,16.83,16.86,16.83,16.85,115700.0,12.2954,12.3173,12.2954,12.31,115700.0
2005-10-06 14:45:00,16.85,16.88,16.83,16.87,764700.0,12.31,12.332,12.2954,12.3246,764700.0
2005-10-06 14:50:00,16.87,16.88,16.83,16.88,458000.0,12.3246,12.332,12.2954,12.332,458000.0
2005-10-06 14:55:00,16.88,16.88,16.85,16.87,543100.0,12.332,12.332,12.31,12.3246,543100.0
2005-10-06 15:00:00,16.87,16.9,16.83,16.85,757200.0,12.3246,12.3466,12.2954,12.31,757200.0
2005-10-06 15:05:00,16.85,16.86,16.71,16.73,540500.0,12.31,12.3173,12.2078,12.2224,540500.0
2005-10-06 15:10:00,16.73,16.85,16.73,16.78,290200.0,12.2224,12.31,12.2224,12.2589,290200.0
2005-10-06 15:15:00,16.78,16.79,16.7,16.7,327900.0,12.2589,12.2662,12.2005,12.2005,327900.0
2005-10-06 15:20:00,16.7,16.72,16.66,16.67,754400.0,12.2005,12.2151,12.1712,12.1785,754400.0
2005-10-06 15:25:00,16.67,16.71,16.64,16.64,670600.0,12.1785,12.2078,12.1566,12.1566,670600.0
2005-10-06 15:30:00,16.64,16.66,16.6,16.66,540100.0,12.1566,12.1712,12.1274,12.1712,540100.0
2005-10-06 15:35:00,16.65,16.66,16.59,16.65,625900.0,12.1639,12.1712,12.1201,12.1639,625900.0
2005-10-06 15:40:00,16.65,16.71,16.64,16.71,455600.0,12.1639,12.2078,12.1566,12.2078,455600.0
2005-10-06 15:45:00,16.71,16.75,16.67,16.75,774800.0,12.2078,12.237,12.1785,12.237,774800.0
2005-10-06 15:50:00,16.75,16.77,16.68,16.7,974200.0,12.237,12.2516,12.1858,12.2005,974200.0
2005-10-06 15:55:00,16.71,16.71,16.66,16.67,794800.0,12.2078,12.2078,12.1712,12.1785,794800.0
2005-10-07 09:30:00,16.72,16.88,16.71,16.88,628700.0,12.2151,12.332,12.2078,12.332,628700.0
2005-10-07 09:35:00,16.89,16.98,16.84,16.97,671600.0,12.3393,12.405,12.3027,12.3977,671600.0
2005-10-07 09:40:00,16.96,16.99,16.95,16.98,398600.0,12.3904,12.4123,12.3831,12.405,398600.0
2005-10-07 09:45:00,16.97,16.98,16.92,16.97,447800.0,12.3977,12.405,12.3612,12.3977,447800.0
2005-10-07 09:50:00,16.97,16.97,16.87,16.94,433100.0,12.3977,12.3977,12.3246,12.3758,433100.0
2005-10-07 09:55:00,16.93,16.95,16.86,16.91,341600.0,12.3685,12.3831,12.3173,12.3539,341600.0
2005-10-07 10:00:00,16.91,16.94,16.86,16.92,240800.0,12.3539,12.3758,12.3173,12.3612,240800.0
2005-10-07 10:05:00,16.92,16.93,16.82,16.82,467800.0,12.3612,12.3685,12.2881,12.2881,467800.0
2005-10-07 10:10:00,16.82,16.83,16.77,16.77,400300.0,12.2881,12.2954,12.2516,12.2516,400300.0
2005-10-07 10:15:00,16.77,16.82,16.76,16.79,270100.0,12.2516,12.2881,12.2443,12.2662,270100.0
2005-10-07 10:20:00,16.79,16.83,16.76,16.82,156200.0,12.2662,12.2954,12.2443,12.2881,156200.0
2005-10-07 10:25:00,16.82,16.85,16.77,16.77,171700.0,12.2881,12.31,12.2516,12.2516,171700.0
2005-10-07 10:30:00,16.77,16.85,16.77,16.85,201400.0,12.2516,12.31,12.2516,12.31,201400.0
2005-10-07 10:35:00,16.85,16.88,16.83,16.86,364700.0,12.31,12.332,12.2954,12.3173,364700.0
2005-10-07 10:40:00,16.86,16.9,16.85,16.88,1267400.0,12.3173,12.3466,12.31,12.332,1267400.0
2005-10-07 10:45:00,16.88,16.89,16.82,16.86,677400.0,12.332,12.3393,12.2881,12.3173,677400.0
2005-10-07 10:50:00,16.87,16.93,16.85,16.93,340700.0,12.3246,12.3685,12.31,12.3685,340700.0
2005-10-07 10:55:00,16.92,16.94,16.89,16.9,196400.0,12.3612,12.3758,12.3393,12.3466,196400.0
2005-10-07 11:00:00,16.89,16.93,16.88,16.92,357300.0,12.3393,12.3685,12.332,12.3612,357300.0
2005-10-07 11:05:00,16.92,16.94,16.91,16.91,116300.0,12.3612,12.3758,12.3539,12.3539,116300.0
2005-10-07 11:10:00,16.91,16.93,16.89,16.9,155900.0,12.3539,12.3685,12.3393,12.3466,155900.0
2005-10-07 11:15:00,16.9,16.92,16.9,16.9,78500.0,12.3466,12.3612,12.3466,12.3466,78500.0
2005-10-07 11:20:00,16.91,16.92,16.9,16.91,157000.0,12.3539,12.3612,12.3466,12.3539,157000.0
2005-10-07 11:25:00,16.92,16.93,16.9,16.91,124000.0,12.3612,12.3685,12.3466,12.3539,124000.0
2005-10-07 11:30:00,16.9,16.92,16.9,16.9,128700.0,12.3466,12.3612,12.3466,12.3466,128700.0
2005-10-07 11:35:00,16.91,16.91,16.9,16.9,225800.0,12.3539,12.3539,12.3466,12.3466,225800.0
2005-10-07 11:40:00,16.91,16.91,16.9,16.9,109900.0,12.3539,12.3539,12.3466,12.3466,109900.0
2005-10-07 11:45:00,16.91,16.91,16.87,16.87,267600.0,12.3539,12.3539,12.3246,12.3246,267600.0
2005-10-07 11:50:00,16.88,16.93,16.85,16.93,350900.0,12.332,12.3685,12.31,12.3685,350900.0
2005-10-07 11:55:00,16.93,16.95,16.89,16.92,201400.0,12.3685,12.3831,12.3393,12.3612,201400.0
2005-10-07 12:00:00,16.91,16.93,16.9,16.91,140600.0,12.3539,12.3685,12.3466,12.3539,140600.0
2005-10-07 12:05:00,16.91,16.92,16.89,16.91,97200.0,12.3539,12.3612,12.3393,12.3539,97200.0
2005-10-07 12:10:00,16.91,16.92,16.9,16.9,104700.0,12.3539,12.3612,12.3466,12.3466,104700.0
2005-10-07 12:15:00,16.89,16.91,16.89,16.9,35700.0,12.3393,12.3539,12.3393,12.3466,35700.0
2005-10-07 12:20:00,16.9,16.92,16.89,16.91,246000.0,12.3466,12.3612,12.3393,12.3539,246000.0
2005-10-07 12:25:00,16.91,16.92,16.91,16.91,46400.0,12.3539,12.3612,12.3539,12.3539,46400.0
2005-10-07 12:30:00,16.91,16.92,16.91,16.91,49100.0,12.3539,12.3612,12.3539,12.3539,49100.0
2005-10-07 12:35:00,16.92,16.92,16.89,16.91,198600.0,12.3612,12.3612,12.3393,12.3539,198600.0
2005-10-07 12:40:00,16.91,16.93,16.9,16.91,93000.0,12.3539,12.3685,12.3466,12.3539,93000.0
2005-10-07 12:45:00,16.92,16.93,16.9,16.92,140300.0,12.3612,12.3685,12.3466,12.3612,140300.0
2005-10-07 12:50:00,16.92,16.93,16.9,16.9,52300.0,12.3612,12.3685,12.3466,12.3466,52300.0
2005-10-07 12:55:00,16.9,16.92,16.88,16.9,54600.0,12.3466,12.3612,12.332,12.3466,54600.0
2005-10-07 13:00:00,16.89,16.91,16.89,16.9,311700.0,12.3393,12.3539,12.3393,12.3466,311700.0
2005-10-07 13:05:00,16.91,16.92,16.9,16.9,176400.0,12.3539,12.3612,12.3466,12.3466,176400.0
2005-10-07 13:10:00,16.91,16.92,16.89,16.9,62900.0,12.3539,12.3612,12.3393,12.3466,62900.0
2005-10-07 13:15:00,16.91,16.92,16.9,16.92,214500.0,12.3539,12.3612,12.3466,12.3612,214500.0
2005-10-07 13:20:00,16.92,16.96,16.92,16.96,211600.0,12.3612,12.3904,12.3612,12.3904,211600.0
2005-10-07 13:25:00,16.96,16.98,16.95,16.96,216600.0,12.3904,12.405,12.3831,12.3904,216600.0
2005-10-07 13:30:00,16.96,16.98,16.95,16.98,264700.0,12.3904,12.405,12.3831,12.405,264700.0
2005-10-07 13:35:00,16.97,16.98,16.96,16.97,140300.0,12.3977,12.405,12.3904,12.3977,140300.0
2005-10-07 13:40:00,16.96,16.97,16.96,16.97,63600.0,12.3904,12.3977,12.3904,12.3977,63600.0
2005-10-07 13:45:00,16.97,16.98,16.95,16.96,104900.0,12.3977,12.405,12.3831,12.3904,104900.0
2005-10-07 13:50:00,16.96,16.98,16.95,16.95,117400.0,12.3904,12.405,12.3831,12.3831,117400.0
2005-10-07 13:55:00,16.95,16.95,16.9,16.91,176900.0,12.3831,12.3831,12.3466,12.3539,176900.0
2005-10-07 14:00:00,16.9,16.91,16.9,16.9,113000.0,12.3466,12.3539,12.3466,12.3466,113000.0
2005-10-07 14:05:00,16.9,16.91,16.89,16.9,180600.0,12.3466,12.3539,12.3393,12.3466,180600.0
2005-10-07 14:10:00,16.9,16.91,16.89,16.89,118500.0,12.3466,12.3539,12.3393,12.3393,118500.0
2005-10-07 14:15:00,16.89,16.9,16.87,16.87,185100.0,12.3393,12.3466,12.3246,12.3246,185100.0
2005-10-07 14:20:00,16.87,16.89,16.85,16.88,107500.0,12.3246,12.3393,12.31,12.332,107500.0
2005-10-07 14:25:00,16.87,16.89,16.86,16.87,143100.0,12.3246,12.3393,12.3173,12.3246,143100.0
2005-10-07 14:30:00,16.86,16.88,16.86,16.86,63600.0,12.3173,12.332,12.3173,12.3173,63600.0
2005-10-07 14:35:00,16.86,16.88,16.85,16.88,135100.0,12.3173,12.332,12.31,12.332,135100.0
2005-10-07 14:40:00,16.87,16.91,16.86,16.9,203100.0,12.3246,12.3539,12.3173,12.3466,203100.0
2005-10-07 14:45:00,16.89,16.91,16.87,16.9,264200.0,12.3393,12.3539,12.3246,12.3466,264200.0
2005-10-07 14:50:00,16.9,16.91,16.85,16.86,168200.0,12.3466,12.3539,12.31,12.3173,168200.0
2005-10-07 14:55:00,16.86,16.87,16.85,16.86,67500.0,12.3173,12.3246,12.31,12.3173,67500.0
2005-10-07 15:00:00,16.86,16.87,16.84,16.85,149200.0,12.3173,12.3246,12.3027,12.31,149200.0
2005-10-07 15:05:00,16.85,16.86,16.85,16.86,139000.0,12.31,12.3173,12.31,12.3173,139000.0
2005-10-07 15:10:00,16.86,16.87,16.85,16.86,249300.0,12.3173,12.3246,12.31,12.3173,249300.0
2005-10-07 15:15:00,16.86,16.9,16.86,16.88,321300.0,12.3173,12.3466,12.3173,12.332,321300.0
2005-10-07 15:20:00,16.88,16.96,16.88,16.94,440300.0,12.332,12.3904,12.332,12.3758,440300.0
2005-10-07 15:25:00,16.94,16.98,16.92,16.96,322900.0,12.3758,12.405,12.3612,12.3904,322900.0
2005-10-07 15:30:00,16.96,16.97,16.93,16.94,311700.0,12.3904,12.3977,12.3685,12.3758,311700.0
2005-10-07 15:35:00,16.93,16.94,16.9,16.91,229800.0,12.3685,12.3758,12.3466,12.3539,229800.0
2005-10-07 15:40:00,16.91,16.92,16.88,16.9,323200.0,12.3539,12.3612,12.332,12.3466,323200.0
2005-10-07 15:45:00,16.9,16.91,16.88,16.89,219300.0,12.3466,12.3539,12.332,12.3393,219300.0
2005-10-07 15:50:00,16.89,16.93,16.87,16.91,687000.0,12.3393,12.3685,12.3246,12.3539,687000.0
2005-10-07 15:55:00,16.91,16.93,16.88,16.88,453800.0,12.3539,12.3685,12.332,12.332,453800.0
2005-10-10 09:30:00,16.85,16.9,16.8,16.82,1354800.0,12.31,12.3466,12.2735,12.2881,1354800.0
2005-10-10 09:35:00,16.82,16.86,16.81,16.85,1110500.0,12.2881,12.3173,12.2808,12.31,1110500.0
2005-10-10 09:40:00,16.85,16.91,16.84,16.87,651200.0,12.31,12.3539,12.3027,12.3246,651200.0
2005-10-10 09:45:00,16.88,16.88,16.77,16.81,806100.0,12.332,12.332,12.2516,12.2808,806100.0
2005-10-10 09:50:00,16.81,16.81,16.65,16.68,820700.0,12.2808,12.2808,12.1639,12.1858,820700.0
2005-10-10 09:55:00,16.69,16.77,16.69,16.76,212700.0,12.1931,12.2516,12.1931,12.2443,212700.0
2005-10-10 10:00:00,16.75,16.79,16.68,16.72,595100.0,12.237,12.2662,12.1858,12.2151,595100.0
2005-10-10 10:05:00,16.72,16.82,16.7,16.78,420700.0,12.2151,12.2881,12.2005,12.2589,420700.0
2005-10-10 10:10:00,16.79,16.85,16.75,16.81,411900.0,12.2662,12.31,12.237,12.2808,411900.0
2005-10-10 10:15:00,16.82,16.85,16.8,16.81,371000.0,12.2881,12.31,12.2735,12.2808,371000.0
2005-10-10 10:20:00,16.82,16.84,16.81,16.84,289700.0,12.2881,12.3027,12.2808,12.3027,289700.0
2005-10-10 10:25:00,16.84,16.88,16.81,16.86,212500.0,12.3027,12.332,12.2808,12.3173,212500.0
2005-10-10 10:30:00,16.87,16.88,16.85,16.86,187100.0,12.3246,12.332,12.31,12.3173,187100.0
2005-10-10 10:35:00,16.86,16.87,16.84,16.85,120600.0,12.3173,12.3246,12.3027,12.31,120600.0
2005-10-10 10:40:00,16.84,16.87,16.82,16.85,339100.0,12.3027,12.3246,12.2881,12.31,339100.0
2005-10-10 10:45:00,16.85,16.87,16.83,16.83,194500.0,12.31,12.3246,12.2954,12.2954,194500.0
2005-10-10 10:50:00,16.83,16.86,16.83,16.85,83100.0,12.2954,12.3173,12.2954,12.31,83100.0
2005-10-10 10:55:00,16.84,16.86,16.81,16.84,152800.0,12.3027,12.3173,12.2808,12.3027,152800.0
2005-10-10 11:00:00,16.84,16.9,16.81,16.88,246400.0,12.3027,12.3466,12.2808,12.332,246400.0
2005-10-10 11:05:00,16.89,16.92,16.87,16.92,307000.0,12.3393,12.3612,12.3246,12.3612,307000.0
2005-10-10 11:10:00,16.92,16.92,16.88,16.89,99200.0,12.3612,12.3612,12.332,12.3393,99200.0
2005-10-10 11:15:00,16.89,16.89,16.83,16.84,249000.0,12.3393,12.3393,12.2954,12.3027,249000.0
2005-10-10 11:20:00,16.85,16.87,16.84,16.87,47200.0,12.31,12.3246,12.3027,12.3246,47200.0
2005-10-10 11:25:00,16.87,16.87,16.82,16.82,141800.0,12.3246,12.3246,12.2881,12.2881,141800.0
2005-10-10 11:30:00,16.82,16.83,16.79,16.8,165600.0,12.2881,12.2954,12.2662,12.2735,165600.0
2005-10-10 11:35:00,16.8,16.81,16.77,16.77,113600.0,12.2735,12.2808,12.2516,12.2516,113600.0
2005-10-10 11:40:00,16.78,16.82,16.77,16.79,159000.0,12.2589,12.2881,12.2516,12.2662,159000.0
2005-10-10 11:45:00,16.79,16.8,16.76,16.79,57000.0,12.2662,12.2735,12.2443,12.2662,57000.0
2005-10-10 11:50:00,16.78,16.8,16.77,16.8,83700.0,12.2589,12.2735,12.2516,12.2735,83700.0
2005-10-10 11:55:00,16.8,16.84,16.8,16.83,80200.0,12.2735,12.3027,12.2735,12.2954,80200.0
2005-10-10 12:00:00,16.84,16.92,16.82,16.9,189800.0,12.3027,12.3612,12.2881,12.3466,189800.0
2005-10-10 12:05:00,16.9,16.93,16.89,16.93,124200.0,12.3466,12.3685,12.3393,12.3685,124200.0
2005-10-10 12:10:00,16.93,16.96,16.92,16.95,196200.0,12.3685,12.3904,12.3612,12.3831,196200.0
2005-10-10 12:15:00,16.95,16.95,16.94,16.94,65800.0,12.3831,12.3831,12.3758,12.3758,65800.0
2005-10-10 12:20:00,16.94,16.97,16.94,16.95,65600.0,12.3758,12.3977,12.3758,12.3831,65600.0
2005-10-10 12:25:00,16.95,16.98,16.94,16.96,126500.0,12.3831,12.405,12.3758,12.3904,126500.0
2005-10-10 12:30:00,16.95,16.96,16.91,16.93,127500.0,12.3831,12.3904,12.3539,12.3685,127500.0
2005-10-10 12:35:00,16.93,16.94,16.92,16.94,149500.0,12.3685,12.3758,12.3612,12.3758,149500.0
2005-10-10 12:40:00,16.94,16.94,16.87,16.9,384400.0,12.3758,12.3758,12.3246,12.3466,384400.0
2005-10-10 12:45:00,16.9,16.97,16.9,16.97,183900.0,12.3466,12.3977,12.3466,12.3977,183900.0
2005-10-10 12:50:00,16.97,17.02,16.96,16.96,386500.0,12.3977,12.4342,12.3904,12.3904,386500.0
2005-10-10 12:55:00,16.99,17.02,16.99,17.0,91500.0,12.4123,12.4342,12.4123,12.4196,91500.0
2005-10-10 13:00:00,17.0,17.01,16.99,16.99,61100.0,12.4196,12.4269,12.4123,12.4123,61100.0
2005-10-10 13:05:00,17.0,17.0,16.99,16.99,119200.0,12.4196,12.4196,12.4123,12.4123,119200.0
2005-10-10 13:10:00,16.99,17.0,16.99,16.99,85700.0,12.4123,12.4196,12.4123,12.4123,85700.0
2005-10-10 13:15:00,17.0,17.01,16.99,16.99,74700.0,12.4196,12.4269,12.4123,12.4123,74700.0
2005-10-10 13:20:00,16.99,17.0,16.99,16.99,76900.0,12.4123,12.4196,12.4123,12.4123,76900.0
2005-10-10 13:25:00,17.0,17.01,16.99,16.99,43300.0,12.4196,12.4269,12.4123,12.4123,43300.0
2005-10-10 13:30:00,16.99,17.03,16.99,17.01,179200.0,12.4123,12.4415,12.4123,12.4269,179200.0
2005-10-10 13:35:00,17.01,17.03,17.0,17.01,178500.0,12.4269,12.4415,12.4196,12.4269,178500.0
2005-10-10 13:40:00,17.0,17.02,16.99,16.99,76600.0,12.4196,12.4342,12.4123,12.4123,76600.0
2005-10-10 13:45:00,16.99,17.01,16.99,17.0,175500.0,12.4123,12.4269,12.4123,12.4196,175500.0
2005-10-10 13:50:00,16.99,16.99,16.95,16.97,304300.0,12.4123,12.4123,12.3831,12.3977,304300.0
2005-10-10 13:55:00,16.97,16.99,16.96,16.97,82800.0,12.3977,12.4123,12.3904,12.3977,82800.0
2005-10-10 14:00:00,16.97,16.99,16.96,16.99,182600.0,12.3977,12.4123,12.3904,12.4123,182600.0
2005-10-10 14:05:00,16.99,16.99,16.93,16.95,92200.0,12.4123,12.4123,12.3685,12.3831,92200.0
2005-10-10 14:10:00,16.96,16.97,16.9,16.91,224000.0,12.3904,12.3977,12.3466,12.3539,224000.0
2005-10-10 14:15:00,16.9,16.91,16.85,16.86,404600.0,12.3466,12.3539,12.31,12.3173,404600.0
2005-10-10 14:20:00,16.86,16.88,16.85,16.86,179300.0,12.3173,12.332,12.31,12.3173,179300.0
2005-10-10 14:25:00,16.86,16.88,16.86,16.87,129700.0,12.3173,12.332,12.3173,12.3246,129700.0
2005-10-10 14:30:00,16.87,16.88,16.87,16.88,443600.0,12.3246,12.332,12.3246,12.332,443600.0
2005-10-10 14:35:00,16.88,16.89,16.86,16.87,234400.0,12.332,12.3393,12.3173,12.3246,234400.0
2005-10-10 14:40:00,16.87,16.9,16.86,16.89,168100.0,12.3246,12.3466,12.3173,12.3393,168100.0
2005-10-10 14:45:00,16.89,16.9,16.86,16.87,361300.0,12.3393,12.3466,12.3173,12.3246,361300.0
2005-10-10 14:50:00,16.86,16.95,16.86,16.91,289900.0,12.3173,12.3831,12.3173,12.3539,289900.0
2005-10-10 14:55:00,16.92,16.93,16.89,16.91,155000.0,12.3612,12.3685,12.3393,12.3539,155000.0
2005-10-10 15:00:00,16.9,16.93,16.89,16.92,306300.0,12.3466,12.3685,12.3393,12.3612,306300.0
2005-10-10 15:05:00,16.92,16.93,16.9,16.91,87700.0,12.3612,12.3685,12.3466,12.3539,87700.0
2005-10-10 15:10:00,16.9,16.92,16.88,16.89,203700.0,12.3466,12.3612,12.332,12.3393,203700.0
2005-10-10 15:15:00,16.89,16.89,16.87,16.89,196900.0,12.3393,12.3393,12.3246,12.3393,196900.0
2005-10-10 15:20:00,16.88,16.9,16.86,16.88,209500.0,12.332,12.3466,12.3173,12.332,209500.0
2005-10-10 15:25:00,16.89,16.89,16.86,16.86,344800.0,12.3393,12.3393,12.3173,12.3173,344800.0
2005-10-10 15:30:00,16.86,16.92,16.85,16.91,239600.0,12.3173,12.3612,12.31,12.3539,239600.0
2005-10-10 15:35:00,16.9,16.91,16.88,16.91,137000.0,12.3466,12.3539,12.332,12.3539,137000.0
2005-10-10 15:40:00,16.91,16.91,16.87,16.88,314800.0,12.3539,12.3539,12.3246,12.332,314800.0
2005-10-10 15:45:00,16.88,16.92,16.86,16.87,305100.0,12.332,12.3612,12.3173,12.3246,305100.0
2005-10-10 15:50:00,16.88,16.88,16.86,16.86,543400.0,12.332,12.332,12.3173,12.3173,543400.0
2005-10-10 15:55:00,16.86,16.87,16.84,16.86,567700.0,12.3173,12.3246,12.3027,12.3173,567700.0
2005-10-11 09:30:00,16.92,17.03,16.9,17.0,1184800.0,12.3612,12.4415,12.3466,12.4196,1184800.0
2005-10-11 09:35:00,17.0,17.02,16.99,16.99,358700.0,12.4196,12.4342,12.4123,12.4123,358700.0
2005-10-11 09:40:00,16.99,17.04,16.99,17.02,252300.0,12.4123,12.4488,12.4123,12.4342,252300.0
2005-10-11 09:45:00,17.02,17.09,17.02,17.08,474100.0,12.4342,12.4854,12.4342,12.4781,474100.0
2005-10-11 09:50:00,17.08,17.09,17.04,17.07,274100.0,12.4781,12.4854,12.4488,12.4708,274100.0
2005-10-11 09:55:00,17.08,17.1,16.97,16.97,476000.0,12.4781,12.4927,12.3977,12.3977,476000.0
2005-10-11 10:00:00,16.98,16.99,16.94,16.97,325600.0,12.405,12.4123,12.3758,12.3977,325600.0
2005-10-11 10:05:00,16.97,16.98,16.94,16.95,140200.0,12.3977,12.405,12.3758,12.3831,140200.0
2005-10-11 10:10:00,16.95,16.97,16.93,16.95,148800.0,12.3831,12.3977,12.3685,12.3831,148800.0
2005-10-11 10:15:00,16.96,16.96,16.9,16.92,167000.0,12.3904,12.3904,12.3466,12.3612,167000.0
2005-10-11 10:20:00,16.92,16.94,16.9,16.93,277700.0,12.3612,12.3758,12.3466,12.3685,277700.0
2005-10-11 10:25:00,16.93,16.96,16.91,16.92,276200.0,12.3685,12.3904,12.3539,12.3612,276200.0
2005-10-11 10:30:00,16.91,16.93,16.91,16.91,83000.0,12.3539,12.3685,12.3539,12.3539,83000.0
2005-10-11 10:35:00,16.91,16.92,16.9,16.9,266000.0,12.3539,12.3612,12.3466,12.3466,266000.0
2005-10-11 10:40:00,16.9,16.93,16.9,16.9,339300.0,12.3466,12.3685,12.3466,12.3466,339300.0
2005-10-11 10:45:00,16.91,16.95,16.9,16.93,219900.0,12.3539,12.3831,12.3466,12.3685,219900.0
2005-10-11 10:50:00,16.93,16.94,16.88,16.9,315100.0,12.3685,12.3758,12.332,12.3466,315100.0
2005-10-11 10:55:00,16.9,16.92,16.9,16.91,238900.0,12.3466,12.3612,12.3466,12.3539,238900.0
2005-10-11 11:00:00,16.91,16.91,16.87,16.87,183600.0,12.3539,12.3539,12.3246,12.3246,183600.0
2005-10-11 11:05:00,16.87,16.88,16.83,16.86,729100.0,12.3246,12.332,12.2954,12.3173,729100.0
2005-10-11 11:10:00,16.86,16.89,16.86,16.88,207200.0,12.3173,12.3393,12.3173,12.332,207200.0
2005-10-11 11:15:00,16.88,16.92,16.85,16.91,215500.0,12.332,12.3612,12.31,12.3539,215500.0
2005-10-11 11:20:00,16.9,16.92,16.88,16.9,127300.0,12.3466,12.3612,12.332,12.3466,127300.0
2005-10-11 11:25:00,16.9,16.91,16.86,16.87,534300.0,12.3466,12.3539,12.3173,12.3246,534300.0
2005-10-11 11:30:00,16.87,16.89,16.85,16.87,1033500.0,12.3246,12.3393,12.31,12.3246,1033500.0
2005-10-11 11:35:00,16.86,16.87,16.84,16.85,364100.0,12.3173,12.3246,12.3027,12.31,364100.0
2005-10-11 11:40:00,16.85,16.87,16.85,16.87,213800.0,12.31,12.3246,12.31,12.3246,213800.0
2005-10-11 11:45:00,16.87,16.9,16.84,16.84,337100.0,12.3246,12.3466,12.3027,12.3027,337100.0
2005-10-11 11:50:00,16.83,16.87,16.83,16.86,235500.0,12.2954,12.3246,12.2954,12.3173,235500.0
2005-10-11 11:55:00,16.86,16.87,16.84,16.87,215200.0,12.3173,12.3246,12.3027,12.3246,215200.0
2005-10-11 12:00:00,16.86,16.88,16.85,16.88,105200.0,12.3173,12.332,12.31,12.332,105200.0
2005-10-11 12:05:00,16.88,16.88,16.85,16.86,88800.0,12.332,12.332,12.31,12.3173,88800.0
2005-10-11 12:10:00,16.86,16.86,16.81,16.81,231600.0,12.3173,12.3173,12.2808,12.2808,231600.0
2005-10-11 12:15:00,16.81,16.82,16.74,16.74,453800.0,12.2808,12.2881,12.2297,12.2297,453800.0
2005-10-11 12:20:00,16.73,16.75,16.69,16.73,290900.0,12.2224,12.237,12.1931,12.2224,290900.0
2005-10-11 12:25:00,16.74,16.78,16.71,16.78,219800.0,12.2297,12.2589,12.2078,12.2589,219800.0
2005-10-11 12:30:00,16.77,16.8,16.76,16.77,226300.0,12.2516,12.2735,12.2443,12.2516,226300.0
2005-10-11 12:35:00,16.76,16.81,16.76,16.8,266700.0,12.2443,12.2808,12.2443,12.2735,266700.0
2005-10-11 12:40:00,16.8,16.8,16.76,16.78,175100.0,12.2735,12.2735,12.2443,12.2589,175100.0
2005-10-11 12:45:00,16.77,16.79,16.76,16.79,193600.0,12.2516,12.2662,12.2443,12.2662,193600.0
2005-10-11 12:50:00,16.79,16.81,16.77,16.8,237800.0,12.2662,12.2808,12.2516,12.2735,237800.0
2005-10-11 12:55:00,16.81,16.81,16.78,16.79,94600.0,12.2808,12.2808,12.2589,12.2662,94600.0
2005-10-11 13:00:00,16.78,16.8,16.77,16.78,98900.0,12.2589,12.2735,12.2516,12.2589,98900.0
2005-10-11 13:05:00,16.78,16.79,16.77,16.79,162200.0,12.2589,12.2662,12.2516,12.2662,162200.0
2005-10-11 13:10:00,16.79,16.85,16.79,16.84,191800.0,12.2662,12.31,12.2662,12.3027,191800.0
2005-10-11 13:15:00,16.85,16.86,16.83,16.83,138500.0,12.31,12.3173,12.2954,12.2954,138500.0
2005-10-11 13:20:00,16.84,16.84,16.83,16.83,17900.0,12.3027,12.3027,12.2954,12.2954,17900.0
2005-10-11 13:25:00,16.84,16.85,16.83,16.85,84200.0,12.3027,12.31,12.2954,12.31,84200.0
2005-10-11 13:30:00,16.84,16.85,16.81,16.82,117300.0,12.3027,12.31,12.2808,12.2881,117300.0
2005-10-11 13:35:00,16.82,16.85,16.81,16.83,93000.0,12.2881,12.31,12.2808,12.2954,93000.0
2005-10-11 13:40:00,16.83,16.84,16.83,16.84,102800.0,12.2954,12.3027,12.2954,12.3027,102800.0
2005-10-11 13:45:00,16.84,16.84,16.81,16.81,49800.0,12.3027,12.3027,12.2808,12.2808,49800.0
2005-10-11 13:50:00,16.81,16.82,16.79,16.79,71600.0,12.2808,12.2881,12.2662,12.2662,71600.0
2005-10-11 13:55:00,16.79,16.81,16.76,16.77,190000.0,12.2662,12.2808,12.2443,12.2516,190000.0
2005-10-11 14:00:00,16.77,16.8,16.75,16.78,154100.0,12.2516,12.2735,12.237,12.2589,154100.0
2005-10-11 14:05:00,16.79,16.79,16.72,16.78,173700.0,12.2662,12.2662,12.2151,12.2589,173700.0
2005-10-11 14:10:00,16.77,16.89,16.76,16.88,364800.0,12.2516,12.3393,12.2443,12.332,364800.0
2005-10-11 14:15:00,16.88,16.96,16.88,16.9,384600.0,12.332,12.3904,12.332,12.3466,384600.0
2005-10-11 14:20:00,16.9,16.93,16.9,16.91,145400.0,12.3466,12.3685,12.3466,12.3539,145400.0
2005-10-11 14:25:00,16.91,16.93,16.9,16.9,75500.0,12.3539,12.3685,12.3466,12.3466,75500.0
2005-10-11 14:30:00,16.89,16.94,16.88,16.91,229700.0,12.3393,12.3758,12.332,12.3539,229700.0
2005-10-11 14:35:00,16.9,16.95,16.89,16.89,215600.0,12.3466,12.3831,12.3393,12.3393,215600.0
2005-10-11 14:40:00,16.9,16.91,16.87,16.91,170100.0,12.3466,12.3539,12.3246,12.3539,170100.0
2005-10-11 14:45:00,16.91,16.94,16.9,16.92,278100.0,12.3539,12.3758,12.3466,12.3612,278100.0
2005-10-11 14:50:00,16.92,16.95,16.88,16.9,305500.0,12.3612,12.3831,12.332,12.3466,305500.0
2005-10-11 14:55:00,16.9,16.9,16.86,16.88,122500.0,12.3466,12.3466,12.3173,12.332,122500.0
2005-10-11 15:00:00,16.87,16.92,16.86,16.87,201400.0,12.3246,12.3612,12.3173,12.3246,201400.0
2005-10-11 15:05:00,16.88,16.89,16.82,16.83,284300.0,12.332,12.3393,12.2881,12.2954,284300.0
2005-10-11 15:10:00,16.83,16.85,16.81,16.84,232800.0,12.2954,12.31,12.2808,12.3027,232800.0
2005-10-11 15:15:00,16.84,16.85,16.8,16.8,96700.0,12.3027,12.31,12.2735,12.2735,96700.0
2005-10-11 15:20:00,16.8,16.81,16.7,16.72,386200.0,12.2735,12.2808,12.2005,12.2151,386200.0
2005-10-11 15:25:00,16.73,16.76,16.73,16.74,222800.0,12.2224,12.2443,12.2224,12.2297,222800.0
2005-10-11 15:30:00,16.74,16.75,16.7,16.71,281400.0,12.2297,12.237,12.2005,12.2078,281400.0
2005-10-11 15:35:00,16.71,16.74,16.71,16.72,221600.0,12.2078,12.2297,12.2078,12.2151,221600.0
2005-10-11 15:40:00,16.72,16.79,16.72,16.78,483900.0,12.2151,12.2662,12.2151,12.2589,483900.0
2005-10-11 15:45:00,16.78,16.79,16.74,16.78,460600.0,12.2589,12.2662,12.2297,12.2589,460600.0
2005-10-11 15:50:00,16.79,16.82,16.78,16.82,726300.0,12.2662,12.2881,12.2589,12.2881,726300.0
2005-10-11 15:55:00,16.81,16.83,16.8,16.81,646800.0,12.2808,12.2954,12.2735,12.2808,646800.0
2005-10-12 09:30:00,16.7,16.91,16.7,16.85,1099300.0,12.2005,12.3539,12.2005,12.31,1099300.0
2005-10-12 09:35:00,16.84,16.9,16.82,16.87,396500.0,12.3027,12.3466,12.2881,12.3246,396500.0
2005-10-12 09:40:00,16.87,16.89,16.77,16.81,421500.0,12.3246,12.3393,12.2516,12.2808,421500.0
2005-10-12 09:45:00,16.8,16.97,16.76,16.92,821900.0,12.2735,12.3977,12.2443,12.3612,821900.0
2005-10-12 09:50:00,16.92,16.94,16.86,16.91,416200.0,12.3612,12.3758,12.3173,12.3539,416200.0
2005-10-12 09:55:00,16.91,16.93,16.87,16.92,338500.0,12.3539,12.3685,12.3246,12.3612,338500.0
2005-10-12 10:00:00,16.92,16.92,16.88,16.92,218700.0,12.3612,12.3612,12.332,12.3612,218700.0
2005-10-12 10:05:00,16.91,16.95,16.87,16.89,247800.0,12.3539,12.3831,12.3246,12.3393,247800.0
2005-10-12 10:10:00,16.89,16.91,16.88,16.89,721900.0,12.3393,12.3539,12.332,12.3393,721900.0
2005-10-12 10:15:00,16.89,16.92,16.88,16.91,329100.0,12.3393,12.3612,12.332,12.3539,329100.0
2005-10-12 10:20:00,16.92,16.96,16.89,16.89,447100.0,12.3612,12.3904,12.3393,12.3393,447100.0
2005-10-12 10:25:00,16.89,16.94,16.88,16.93,249800.0,12.3393,12.3758,12.332,12.3685,249800.0
2005-10-12 10:30:00,16.92,16.93,16.88,16.89,453000.0,12.3612,12.3685,12.332,12.3393,453000.0
2005-10-12 10:35:00,16.89,16.97,16.89,16.9,359700.0,12.3393,12.3977,12.3393,12.3466,359700.0
2005-10-12 10:40:00,16.91,16.96,16.9,16.91,301200.0,12.3539,12.3904,12.3466,12.3539,301200.0
2005-10-12 10:45:00,16.91,16.94,16.86,16.89,541800.0,12.3539,12.3758,12.3173,12.3393,541800.0
2005-10-12 10:50:00,16.89,16.9,16.81,16.82,191000.0,12.3393,12.3466,12.2808,12.2881,191000.0
2005-10-12 10:55:00,16.82,16.89,16.82,16.89,235900.0,12.2881,12.3393,12.2881,12.3393,235900.0
2005-10-12 11:00:00,16.89,16.89,16.85,16.85,87400.0,12.3393,12.3393,12.31,12.31,87400.0
2005-10-12 11:05:00,16.85,16.94,16.85,16.94,397000.0,12.31,12.3758,12.31,12.3758,397000.0
2005-10-12 11:10:00,16.94,16.99,16.93,16.96,503500.0,12.3758,12.4123,12.3685,12.3904,503500.0
2005-10-12 11:15:00,16.96,16.98,16.9,16.95,243900.0,12.3904,12.405,12.3466,12.3831,243900.0
2005-10-12 11:20:00,16.96,16.96,16.9,16.92,260800.0,12.3904,12.3904,12.3466,12.3612,260800.0
2005-10-12 11:25:00,16.91,17.01,16.91,16.99,461400.0,12.3539,12.4269,12.3539,12.4123,461400.0
2005-10-12 11:30:00,17.0,17.03,17.0,17.03,291200.0,12.4196,12.4415,12.4196,12.4415,291200.0
2005-10-12 11:35:00,17.02,17.03,16.94,16.94,271800.0,12.4342,12.4415,12.3758,12.3758,271800.0
2005-10-12 11:40:00,16.95,16.96,16.92,16.94,275500.0,12.3831,12.3904,12.3612,12.3758,275500.0
2005-10-12 11:45:00,16.93,16.95,16.92,16.93,231100.0,12.3685,12.3831,12.3612,12.3685,231100.0
2005-10-12 11:50:00,16.92,16.93,16.85,16.86,217500.0,12.3612,12.3685,12.31,12.3173,217500.0
2005-10-12 11:55:00,16.86,16.86,16.82,16.82,256800.0,12.3173,12.3173,12.2881,12.2881,256800.0
2005-10-12 12:00:00,16.82,16.84,16.79,16.84,348200.0,12.2881,12.3027,12.2662,12.3027,348200.0
2005-10-12 12:05:00,16.84,16.88,16.79,16.8,655700.0,12.3027,12.332,12.2662,12.2735,655700.0
2005-10-12 12:10:00,16.79,16.8,16.74,16.74,436000.0,12.2662,12.2735,12.2297,12.2297,436000.0
2005-10-12 12:15:00,16.74,16.79,16.74,16.79,254800.0,12.2297,12.2662,12.2297,12.2662,254800.0
2005-10-12 12:20:00,16.78,16.79,16.76,16.76,77900.0,12.2589,12.2662,12.2443,12.2443,77900.0
2005-10-12 12:25:00,16.77,16.78,16.76,16.77,43000.0,12.2516,12.2589,12.2443,12.2516,43000.0
2005-10-12 12:30:00,16.77,16.79,16.76,16.78,119800.0,12.2516,12.2662,12.2443,12.2589,119800.0
2005-10-12 12:35:00,16.78,16.84,16.78,16.83,202700.0,12.2589,12.3027,12.2589,12.2954,202700.0
2005-10-12 12:40:00,16.83,16.85,16.8,16.81,275700.0,12.2954,12.31,12.2735,12.2808,275700.0
2005-10-12 12:45:00,16.81,16.82,16.77,16.78,108000.0,12.2808,12.2881,12.2516,12.2589,108000.0
2005-10-12 12:50:00,16.78,16.81,16.77,16.8,98000.0,12.2589,12.2808,12.2516,12.2735,98000.0
2005-10-12 12:55:00,16.8,16.83,16.78,16.8,93900.0,12.2735,12.2954,12.2589,12.2735,93900.0
2005-10-12 13:00:00,16.81,16.83,16.79,16.82,62800.0,12.2808,12.2954,12.2662,12.2881,62800.0
2005-10-12 13:05:00,16.82,16.87,16.82,16.87,178800.0,12.2881,12.3246,12.2881,12.3246,178800.0
2005-10-12 13:10:00,16.88,16.89,16.85,16.86,149200.0,12.332,12.3393,12.31,12.3173,149200.0
2005-10-12 13:15:00,16.86,16.89,16.85,16.88,199400.0,12.3173,12.3393,12.31,12.332,199400.0
2005-10-12 13:20:00,16.88,16.94,16.88,16.91,364100.0,12.332,12.3758,12.332,12.3539,364100.0
2005-10-12 13:25:00,16.91,16.93,16.88,16.91,287900.0,12.3539,12.3685,12.332,12.3539,287900.0
2005-10-12 13:30:00,16.92,16.93,16.87,16.9,217500.0,12.3612,12.3685,12.3246,12.3466,217500.0
2005-10-12 13:35:00,16.9,16.96,16.89,16.94,181900.0,12.3466,12.3904,12.3393,12.3758,181900.0
2005-10-12 13:40:00,16.95,16.95,16.9,16.93,193200.0,12.3831,12.3831,12.3466,12.3685,193200.0
2005-10-12 13:45:00,16.93,16.93,16.9,16.91,151200.0,12.3685,12.3685,12.3466,12.3539,151200.0
2005-10-12 13:50:00,16.9,16.92,16.89,16.91,145000.0,12.3466,12.3612,12.3393,12.3539,145000.0
2005-10-12 13:55:00,16.9,16.93,16.89,16.92,110900.0,12.3466,12.3685,12.3393,12.3612,110900.0
2005-10-12 14:00:00,16.92,16.95,16.91,16.92,167700.0,12.3612,12.3831,12.3539,12.3612,167700.0
2005-10-12 14:05:00,16.92,16.94,16.84,16.86,314800.0,12.3612,12.3758,12.3027,12.3173,314800.0
2005-10-12 14:10:00,16.86,16.87,16.81,16.82,266900.0,12.3173,12.3246,12.2808,12.2881,266900.0
2005-10-12 14:15:00,16.82,16.82,16.78,16.82,204500.0,12.2881,12.2881,12.2589,12.2881,204500.0
2005-10-12 14:20:00,16.82,16.82,16.77,16.8,356600.0,12.2881,12.2881,12.2516,12.2735,356600.0
2005-10-12 14:25:00,16.8,16.89,16.8,16.89,216000.0,12.2735,12.3393,12.2735,12.3393,216000.0
2005-10-12 14:30:00,16.88,16.88,16.81,16.82,240200.0,12.332,12.332,12.2808,12.2881,240200.0
2005-10-12 14:35:00,16.82,16.88,16.82,16.84,159200.0,12.2881,12.332,12.2881,12.3027,159200.0
2005-10-12 14:40:00,16.84,16.87,16.81,16.86,147600.0,12.3027,12.3246,12.2808,12.3173,147600.0
2005-10-12 14:45:00,16.86,16.87,16.82,16.83,201000.0,12.3173,12.3246,12.2881,12.2954,201000.0
2005-10-12 14:50:00,16.83,16.84,16.8,16.81,103700.0,12.2954,12.3027,12.2735,12.2808,103700.0
2005-10-12 14:55:00,16.81,16.85,16.8,16.84,162400.0,12.2808,12.31,12.2735,12.3027,162400.0
2005-10-12 15:00:00,16.83,16.88,16.8,16.83,170600.0,12.2954,12.332,12.2735,12.2954,170600.0
2005-10-12 15:05:00,16.82,16.87,16.81,16.85,264000.0,12.2881,12.3246,12.2808,12.31,264000.0
2005-10-12 15:10:00,16.85,16.87,16.83,16.83,107100.0,12.31,12.3246,12.2954,12.2954,107100.0
2005-10-12 15:15:00,16.83,16.87,16.79,16.87,198800.0,12.2954,12.3246,12.2662,12.3246,198800.0
2005-10-12 15:20:00,16.85,16.88,16.83,16.88,227300.0,12.31,12.332,12.2954,12.332,227300.0
2005-10-12 15:25:00,16.87,16.91,16.87,16.9,526800.0,12.3246,12.3539,12.3246,12.3466,526800.0
2005-10-12 15:30:00,16.9,16.9,16.88,16.89,190900.0,12.3466,12.3466,12.332,12.3393,190900.0
2005-10-12 15:35:00,16.89,16.94,16.88,16.92,438400.0,12.3393,12.3758,12.332,12.3612,438400.0
2005-10-12 15:40:00,16.92,16.97,16.9,16.97,558400.0,12.3612,12.3977,12.3466,12.3977,558400.0
2005-10-12 15:45:00,16.96,17.0,16.95,16.99,800600.0,12.3904,12.4196,12.3831,12.4123,800600.0
2005-10-12 15:50:00,16.99,17.01,16.95,16.96,722900.0,12.4123,12.4269,12.3831,12.3904,722900.0
2005-10-12 15:55:00,16.97,16.99,16.94,16.95,905600.0,12.3977,12.4123,12.3758,12.3831,905600.0
2005-10-13 09:30:00,17.17,17.24,17.11,17.13,1290800.0,12.5438,12.595,12.5,12.5146,1290800.0
2005-10-13 09:35:00,17.13,17.24,17.13,17.19,606400.0,12.5146,12.595,12.5146,12.5584,606400.0
2005-10-13 09:40:00,17.19,17.22,17.14,17.18,477400.0,12.5584,12.5803,12.5219,12.5511,477400.0
2005-10-13 09:45:00,17.17,17.22,17.16,17.2,657400.0,12.5438,12.5803,12.5365,12.5657,657400.0
2005-10-13 09:50:00,17.21,17.22,17.12,17.15,489600.0,12.573,12.5803,12.5073,12.5292,489600.0
2005-10-13 09:55:00,17.15,17.21,17.14,17.19,252000.0,12.5292,12.573,12.5219,12.5584,252000.0
2005-10-13 10:00:00,17.19,17.24,17.19,17.21,234700.0,12.5584,12.595,12.5584,12.573,234700.0
2005-10-13 10:05:00,17.2,17.24,17.2,17.2,268700.0,12.5657,12.595,12.5657,12.5657,268700.0
2005-10-13 10:10:00,17.21,17.24,17.2,17.23,404600.0,12.573,12.595,12.5657,12.5876,404600.0
2005-10-13 10:15:00,17.23,17.25,17.2,17.2,331700.0,12.5876,12.6023,12.5657,12.5657,331700.0
2005-10-13 10:20:00,17.2,17.24,17.2,17.2,184900.0,12.5657,12.595,12.5657,12.5657,184900.0
2005-10-13 10:25:00,17.2,17.23,17.2,17.23,175700.0,12.5657,12.5876,12.5657,12.5876,175700.0
2005-10-13 10:30:00,17.23,17.26,17.16,17.24,408100.0,12.5876,12.6096,12.5365,12.595,408100.0
2005-10-13 10:35:00,17.24,17.26,17.23,17.26,368200.0,12.595,12.6096,12.5876,12.6096,368200.0
2005-10-13 10:40:00,17.26,17.28,17.22,17.23,366100.0,12.6096,12.6242,12.5803,12.5876,366100.0
2005-10-13 10:45:00,17.23,17.26,17.22,17.24,257600.0,12.5876,12.6096,12.5803,12.595,257600.0
2005-10-13 10:50:00,17.25,17.26,17.2,17.21,278600.0,12.6023,12.6096,12.5657,12.573,278600.0
2005-10-13 10:55:00,17.22,17.24,17.2,17.22,149700.0,12.5803,12.595,12.5657,12.5803,149700.0
2005-10-13 11:00:00,17.23,17.25,17.22,17.22,140200.0,12.5876,12.6023,12.5803,12.5803,140200.0
2005-10-13 11:05:00,17.22,17.23,17.2,17.2,229000.0,12.5803,12.5876,12.5657,12.5657,229000.0
2005-10-13 11:10:00,17.2,17.22,17.17,17.2,244800.0,12.5657,12.5803,12.5438,12.5657,244800.0
2005-10-13 11:15:00,17.21,17.24,17.2,17.22,141200.0,12.573,12.595,12.5657,12.5803,141200.0
2005-10-13 11:20:00,17.22,17.23,17.18,17.23,155000.0,12.5803,12.5876,12.5511,12.5876,155000.0
2005-10-13 11:25:00,17.22,17.23,17.19,17.21,115900.0,12.5803,12.5876,12.5584,12.573,115900.0
2005-10-13 11:30:00,17.22,17.24,17.21,17.21,274300.0,12.5803,12.595,12.573,12.573,274300.0
2005-10-13 11:35:00,17.21,17.23,17.19,17.23,300800.0,12.573,12.5876,12.5584,12.5876,300800.0
2005-10-13 11:40:00,17.23,17.23,17.18,17.19,210000.0,12.5876,12.5876,12.5511,12.5584,210000.0
2005-10-13 11:45:00,17.19,17.21,17.16,17.17,215900.0,12.5584,12.573,12.5365,12.5438,215900.0
2005-10-13 11:50:00,17.17,17.18,17.14,17.15,262900.0,12.5438,12.5511,12.5219,12.5292,262900.0
2005-10-13 11:55:00,17.15,17.2,17.04,17.08,405700.0,12.5292,12.5657,12.4488,12.4781,405700.0
2005-10-13 12:00:00,17.08,17.13,17.07,17.1,253100.0,12.4781,12.5146,12.4708,12.4927,253100.0
2005-10-13 12:05:00,17.09,17.1,17.05,17.05,156000.0,12.4854,12.4927,12.4561,12.4561,156000.0
2005-10-13 12:10:00,17.05,17.09,17.04,17.06,141000.0,12.4561,12.4854,12.4488,12.4635,141000.0
2005-10-13 12:15:00,17.06,17.12,17.06,17.09,164500.0,12.4635,12.5073,12.4635,12.4854,164500.0
2005-10-13 12:20:00,17.09,17.09,17.05,17.07,142800.0,12.4854,12.4854,12.4561,12.4708,142800.0
2005-10-13 12:25:00,17.07,17.13,17.06,17.07,314500.0,12.4708,12.5146,12.4635,12.4708,314500.0
2005-10-13 12:30:00,17.08,17.14,17.06,17.12,263700.0,12.4781,12.5219,12.4635,12.5073,263700.0
2005-10-13 12:35:00,17.12,17.16,17.09,17.09,276800.0,12.5073,12.5365,12.4854,12.4854,276800.0
2005-10-13 12:40:00,17.09,17.17,17.08,17.16,214200.0,12.4854,12.5438,12.4781,12.5365,214200.0
2005-10-13 12:45:00,17.16,17.19,17.15,17.19,308300.0,12.5365,12.5584,12.5292,12.5584,308300.0
2005-10-13 12:50:00,17.2,17.23,17.15,17.15,286500.0,12.5657,12.5876,12.5292,12.5292,286500.0
2005-10-13 12:55:00,17.15,17.18,17.13,17.18,105100.0,12.5292,12.5511,12.5146,12.5511,105100.0
2005-10-13 13:00:00,17.17,17.17,17.14,17.15,40800.0,12.5438,12.5438,12.5219,12.5292,40800.0
2005-10-13 13:05:00,17.15,17.15,17.12,17.12,178600.0,12.5292,12.5292,12.5073,12.5073,178600.0
2005-10-13 13:10:00,17.12,17.17,17.11,17.15,243500.0,12.5073,12.5438,12.5,12.5292,243500.0
2005-10-13 13:15:00,17.15,17.21,17.14,17.16,243600.0,12.5292,12.573,12.5219,12.5365,243600.0
2005-10-13 13:20:00,17.15,17.17,17.12,17.12,211700.0,12.5292,12.5438,12.5073,12.5073,211700.0
2005-10-13 13:25:00,17.12,17.15,17.12,17.14,102300.0,12.5073,12.5292,12.5073,12.5219,102300.0
2005-10-13 13:30:00,17.14,17.17,17.14,17.15,63700.0,12.5219,12.5438,12.5219,12.5292,63700.0
2005-10-13 13:35:00,17.15,17.16,17.15,17.16,52200.0,12.5292,12.5365,12.5292,12.5365,52200.0
2005-10-13 13:40:00,17.16,17.17,17.1,17.12,132300.0,12.5365,12.5438,12.4927,12.5073,132300.0
2005-10-13 13:45:00,17.12,17.12,17.08,17.1,126700.0,12.5073,12.5073,12.4781,12.4927,126700.0
2005-10-13 13:50:00,17.1,17.2,17.1,17.19,162000.0,12.4927,12.5657,12.4927,12.5584,162000.0
2005-10-13 13:55:00,17.2,17.23,17.19,17.2,201500.0,12.5657,12.5876,12.5584,12.5657,201500.0
2005-10-13 14:00:00,17.19,17.24,17.19,17.23,201800.0,12.5584,12.595,12.5584,12.5876,201800.0
2005-10-13 14:05:00,17.24,17.29,17.22,17.28,437300.0,12.595,12.6315,12.5803,12.6242,437300.0
2005-10-13 14:10:00,17.28,17.28,17.23,17.27,305500.0,12.6242,12.6242,12.5876,12.6169,305500.0
2005-10-13 14:15:00,17.27,17.31,17.27,17.29,446700.0,12.6169,12.6461,12.6169,12.6315,446700.0
2005-10-13 14:20:00,17.29,17.43,17.29,17.43,798400.0,12.6315,12.7338,12.6315,12.7338,798400.0
2005-10-13 14:25:00,17.43,17.48,17.38,17.41,597800.0,12.7338,12.7703,12.6972,12.7192,597800.0
2005-10-13 14:30:00,17.4,17.5,17.4,17.47,638800.0,12.7118,12.7849,12.7118,12.763,638800.0
2005-10-13 14:35:00,17.47,17.5,17.45,17.47,367400.0,12.763,12.7849,12.7484,12.763,367400.0
2005-10-13 14:40:00,17.47,17.48,17.44,17.44,295200.0,12.763,12.7703,12.7411,12.7411,295200.0
2005-10-13 14:45:00,17.45,17.48,17.43,17.44,688200.0,12.7484,12.7703,12.7338,12.7411,688200.0
2005-10-13 14:50:00,17.44,17.45,17.38,17.39,389800.0,12.7411,12.7484,12.6972,12.7045,389800.0
2005-10-13 14:55:00,17.39,17.4,17.37,17.38,280100.0,12.7045,12.7118,12.6899,12.6972,280100.0
2005-10-13 15:00:00,17.37,17.44,17.37,17.43,282200.0,12.6899,12.7411,12.6899,12.7338,282200.0
2005-10-13 15:05:00,17.42,17.45,17.39,17.4,281000.0,12.7265,12.7484,12.7045,12.7118,281000.0
2005-10-13 15:10:00,17.41,17.41,17.37,17.39,224100.0,12.7192,12.7192,12.6899,12.7045,224100.0
2005-10-13 15:15:00,17.38,17.38,17.33,17.35,348800.0,12.6972,12.6972,12.6607,12.6753,348800.0
2005-10-13 15:20:00,17.35,17.36,17.34,17.36,284800.0,12.6753,12.6826,12.668,12.6826,284800.0
2005-10-13 15:25:00,17.36,17.39,17.32,17.38,359500.0,12.6826,12.7045,12.6534,12.6972,359500.0
2005-10-13 15:30:00,17.38,17.39,17.33,17.37,420800.0,12.6972,12.7045,12.6607,12.6899,420800.0
2005-10-13 15:35:00,17.37,17.39,17.37,17.37,193500.0,12.6899,12.7045,12.6899,12.6899,193500.0
2005-10-13 15:40:00,17.37,17.38,17.35,17.35,301900.0,12.6899,12.6972,12.6753,12.6753,301900.0
2005-10-13 15:45:00,17.36,17.38,17.32,17.32,447000.0,12.6826,12.6972,12.6534,12.6534,447000.0
2005-10-13 15:50:00,17.32,17.38,17.31,17.37,578300.0,12.6534,12.6972,12.6461,12.6899,578300.0
2005-10-13 15:55:00,17.37,17.39,17.35,17.36,1037300.0,12.6899,12.7045,12.6753,12.6826,1037300.0
2005-10-14 09:30:00,17.35,17.38,17.31,17.34,735700.0,12.6753,12.6972,12.6461,12.668,735700.0
2005-10-14 09:35:00,17.33,17.46,17.32,17.42,428400.0,12.6607,12.7557,12.6534,12.7265,428400.0
2005-10-14 09:40:00,17.43,17.45,17.38,17.39,624000.0,12.7338,12.7484,12.6972,12.7045,624000.0
2005-10-14 09:45:00,17.39,17.41,17.28,17.3,498300.0,12.7045,12.7192,12.6242,12.6388,498300.0
2005-10-14 09:50:00,17.3,17.33,17.26,17.28,702000.0,12.6388,12.6607,12.6096,12.6242,702000.0
2005-10-14 09:55:00,17.28,17.29,17.15,17.18,449500.0,12.6242,12.6315,12.5292,12.5511,449500.0
2005-10-14 10:00:00,17.18,17.35,17.18,17.31,789700.0,12.5511,12.6753,12.5511,12.6461,789700.0
2005-10-14 10:05:00,17.31,17.35,17.29,17.31,343400.0,12.6461,12.6753,12.6315,12.6461,343400.0
2005-10-14 10:10:00,17.32,17.38,17.32,17.34,267400.0,12.6534,12.6972,12.6534,12.668,267400.0
2005-10-14 10:15:00,17.33,17.34,17.25,17.26,409900.0,12.6607,12.668,12.6023,12.6096,409900.0
2005-10-14 10:20:00,17.26,17.33,17.26,17.32,196800.0,12.6096,12.6607,12.6096,12.6534,196800.0
2005-10-14 10:25:00,17.32,17.33,17.28,17.3,141000.0,12.6534,12.6607,12.6242,12.6388,141000.0
2005-10-14 10:30:00,17.31,17.35,17.27,17.34,185800.0,12.6461,12.6753,12.6169,12.668,185800.0
2005-10-14 10:35:00,17.34,17.45,17.34,17.42,419900.0,12.668,12.7484,12.668,12.7265,419900.0
2005-10-14 10:40:00,17.43,17.45,17.4,17.43,282500.0,12.7338,12.7484,12.7118,12.7338,282500.0
2005-10-14 10:45:00,17.44,17.45,17.39,17.41,300500.0,12.7411,12.7484,12.7045,12.7192,300500.0
2005-10-14 10:50:00,17.41,17.45,17.4,17.43,126200.0,12.7192,12.7484,12.7118,12.7338,126200.0
2005-10-14 10:55:00,17.43,17.44,17.35,17.38,171300.0,12.7338,12.7411,12.6753,12.6972,171300.0
2005-10-14 11:00:00,17.38,17.41,17.35,17.36,105700.0,12.6972,12.7192,12.6753,12.6826,105700.0
2005-10-14 11:05:00,17.36,17.39,17.35,17.35,119900.0,12.6826,12.7045,12.6753,12.6753,119900.0
2005-10-14 11:10:00,17.36,17.37,17.35,17.37,280200.0,12.6826,12.6899,12.6753,12.6899,280200.0
2005-10-14 11:15:00,17.37,17.43,17.35,17.41,432600.0,12.6899,12.7338,12.6753,12.7192,432600.0
2005-10-14 11:20:00,17.41,17.42,17.35,17.37,354600.0,12.7192,12.7265,12.6753,12.6899,354600.0
2005-10-14 11:25:00,17.37,17.44,17.37,17.42,226800.0,12.6899,12.7411,12.6899,12.7265,226800.0
2005-10-14 11:30:00,17.43,17.44,17.4,17.4,230200.0,12.7338,12.7411,12.7118,12.7118,230200.0
2005-10-14 11:35:00,17.4,17.42,17.4,17.41,264000.0,12.7118,12.7265,12.7118,12.7192,264000.0
2005-10-14 11:40:00,17.41,17.41,17.38,17.39,93200.0,12.7192,12.7192,12.6972,12.7045,93200.0
2005-10-14 11:45:00,17.39,17.42,17.38,17.41,105100.0,12.7045,12.7265,12.6972,12.7192,105100.0
2005-10-14 11:50:00,17.41,17.41,17.4,17.4,73900.0,12.7192,12.7192,12.7118,12.7118,73900.0
2005-10-14 11:55:00,17.41,17.42,17.41,17.42,121800.0,12.7192,12.7265,12.7192,12.7265,121800.0
2005-10-14 12:00:00,17.42,17.42,17.4,17.42,157800.0,12.7265,12.7265,12.7118,12.7265,157800.0
2005-10-14 12:05:00,17.42,17.42,17.4,17.41,99600.0,12.7265,12.7265,12.7118,12.7192,99600.0
2005-10-14 12:10:00,17.41,17.42,17.4,17.4,138100.0,12.7192,12.7265,12.7118,12.7118,138100.0
2005-10-14 12:15:00,17.4,17.41,17.38,17.39,72100.0,12.7118,12.7192,12.6972,12.7045,72100.0
2005-10-14 12:20:00,17.39,17.4,17.38,17.38,39500.0,12.7045,12.7118,12.6972,12.6972,39500.0
2005-10-14 12:25:00,17.38,17.39,17.35,17.35,100600.0,12.6972,12.7045,12.6753,12.6753,100600.0
2005-10-14 12:30:00,17.35,17.37,17.34,17.34,113800.0,12.6753,12.6899,12.668,12.668,113800.0
2005-10-14 12:35:00,17.34,17.34,17.28,17.3,262500.0,12.668,12.668,12.6242,12.6388,262500.0
2005-10-14 12:40:00,17.31,17.32,17.28,17.29,108700.0,12.6461,12.6534,12.6242,12.6315,108700.0
2005-10-14 12:45:00,17.29,17.3,17.27,17.28,222000.0,12.6315,12.6388,12.6169,12.6242,222000.0
2005-10-14 12:50:00,17.29,17.32,17.28,17.31,139200.0,12.6315,12.6534,12.6242,12.6461,139200.0
2005-10-14 12:55:00,17.32,17.33,17.25,17.25,225400.0,12.6534,12.6607,12.6023,12.6023,225400.0
2005-10-14 13:00:00,17.26,17.27,17.23,17.25,131100.0,12.6096,12.6169,12.5876,12.6023,131100.0
2005-10-14 13:05:00,17.25,17.26,17.19,17.24,296900.0,12.6023,12.6096,12.5584,12.595,296900.0
2005-10-14 13:10:00,17.22,17.25,17.2,17.24,178000.0,12.5803,12.6023,12.5657,12.595,178000.0
2005-10-14 13:15:00,17.24,17.26,17.18,17.23,488900.0,12.595,12.6096,12.5511,12.5876,488900.0
2005-10-14 13:20:00,17.24,17.25,17.2,17.22,195900.0,12.595,12.6023,12.5657,12.5803,195900.0
2005-10-14 13:25:00,17.22,17.27,17.22,17.27,111800.0,12.5803,12.6169,12.5803,12.6169,111800.0
2005-10-14 13:30:00,17.27,17.29,17.27,17.28,94800.0,12.6169,12.6315,12.6169,12.6242,94800.0
2005-10-14 13:35:00,17.29,17.3,17.28,17.29,23900.0,12.6315,12.6388,12.6242,12.6315,23900.0
2005-10-14 13:40:00,17.28,17.31,17.24,17.26,148100.0,12.6242,12.6461,12.595,12.6096,148100.0
2005-10-14 13:45:00,17.27,17.31,17.27,17.29,132200.0,12.6169,12.6461,12.6169,12.6315,132200.0
2005-10-14 13:50:00,17.29,17.33,17.29,17.29,294600.0,12.6315,12.6607,12.6315,12.6315,294600.0
2005-10-14 13:55:00,17.3,17.33,17.29,17.32,126200.0,12.6388,12.6607,12.6315,12.6534,126200.0
2005-10-14 14:00:00,17.32,17.33,17.3,17.32,79800.0,12.6534,12.6607,12.6388,12.6534,79800.0
2005-10-14 14:05:00,17.31,17.31,17.29,17.29,163000.0,12.6461,12.6461,12.6315,12.6315,163000.0
2005-10-14 14:10:00,17.3,17.3,17.29,17.29,46000.0,12.6388,12.6388,12.6315,12.6315,46000.0
2005-10-14 14:15:00,17.29,17.3,17.26,17.28,116600.0,12.6315,12.6388,12.6096,12.6242,116600.0
2005-10-14 14:20:00,17.27,17.29,17.26,17.28,79900.0,12.6169,12.6315,12.6096,12.6242,79900.0
2005-10-14 14:25:00,17.28,17.3,17.27,17.29,41600.0,12.6242,12.6388,12.6169,12.6315,41600.0
2005-10-14 14:30:00,17.3,17.31,17.26,17.27,62400.0,12.6388,12.6461,12.6096,12.6169,62400.0
2005-10-14 14:35:00,17.27,17.3,17.27,17.28,65800.0,12.6169,12.6388,12.6169,12.6242,65800.0
2005-10-14 14:40:00,17.28,17.28,17.26,17.26,35000.0,12.6242,12.6242,12.6096,12.6096,35000.0
2005-10-14 14:45:00,17.27,17.3,17.27,17.29,142900.0,12.6169,12.6388,12.6169,12.6315,142900.0
2005-10-14 14:50:00,17.29,17.35,17.29,17.35,221900.0,12.6315,12.6753,12.6315,12.6753,221900.0
2005-10-14 14:55:00,17.35,17.39,17.35,17.35,190900.0,12.6753,12.7045,12.6753,12.6753,190900.0
2005-10-14 15:00:00,17.35,17.36,17.34,17.35,151600.0,12.6753,12.6826,12.668,12.6753,151600.0
2005-10-14 15:05:00,17.35,17.35,17.32,17.34,65100.0,12.6753,12.6753,12.6534,12.668,65100.0
2005-10-14 15:10:00,17.33,17.35,17.32,17.34,147300.0,12.6607,12.6753,12.6534,12.668,147300.0
2005-10-14 15:15:00,17.33,17.33,17.31,17.31,138600.0,12.6607,12.6607,12.6461,12.6461,138600.0
2005-10-14 15:20:00,17.31,17.36,17.3,17.35,152200.0,12.6461,12.6826,12.6388,12.6753,152200.0
2005-10-14 15:25:00,17.35,17.36,17.32,17.32,222300.0,12.6753,12.6826,12.6534,12.6534,222300.0
2005-10-14 15:30:00,17.33,17.33,17.32,17.32,56800.0,12.6607,12.6607,12.6534,12.6534,56800.0
2005-10-14 15:35:00,17.33,17.36,17.32,17.34,306500.0,12.6607,12.6826,12.6534,12.668,306500.0
2005-10-14 15:40:00,17.35,17.38,17.32,17.35,295500.0,12.6753,12.6972,12.6534,12.6753,295500.0
2005-10-14 15:45:00,17.36,17.36,17.33,17.34,162400.0,12.6826,12.6826,12.6607,12.668,162400.0
2005-10-14 15:50:00,17.33,17.34,17.32,17.33,280800.0,12.6607,12.668,12.6534,12.6607,280800.0
2005-10-14 15:55:00,17.33,17.36,17.33,17.33,571300.0,12.6607,12.6826,12.6607,12.6607,571300.0
2005-10-17 09:30:00,17.32,17.37,17.28,17.32,550900.0,12.6534,12.6899,12.6242,12.6534,550900.0
2005-10-17 09:35:00,17.32,17.34,17.26,17.3,262600.0,12.6534,12.668,12.6096,12.6388,262600.0
2005-10-17 09:40:00,17.29,17.4,17.28,17.33,312600.0,12.6315,12.7118,12.6242,12.6607,312600.0
2005-10-17 09:45:00,17.32,17.35,17.31,17.34,216300.0,12.6534,12.6753,12.6461,12.668,216300.0
2005-10-17 09:50:00,17.34,17.38,17.33,17.35,238200.0,12.668,12.6972,12.6607,12.6753,238200.0
2005-10-17 09:55:00,17.36,17.38,17.33,17.33,184300.0,12.6826,12.6972,12.6607,12.6607,184300.0
2005-10-17 10:00:00,17.34,17.39,17.34,17.39,199000.0,12.668,12.7045,12.668,12.7045,199000.0
2005-10-17 10:05:00,17.4,17.4,17.31,17.31,269500.0,12.7118,12.7118,12.6461,12.6461,269500.0
2005-10-17 10:10:00,17.31,17.32,17.28,17.3,146100.0,12.6461,12.6534,12.6242,12.6388,146100.0
2005-10-17 10:15:00,17.3,17.31,17.24,17.25,213800.0,12.6388,12.6461,12.595,12.6023,213800.0
2005-10-17 10:20:00,17.25,17.29,17.24,17.25,167300.0,12.6023,12.6315,12.595,12.6023,167300.0
2005-10-17 10:25:00,17.26,17.29,17.25,17.29,155000.0,12.6096,12.6315,12.6023,12.6315,155000.0
2005-10-17 10:30:00,17.28,17.29,17.22,17.23,149500.0,12.6242,12.6315,12.5803,12.5876,149500.0
2005-10-17 10:35:00,17.23,17.28,17.23,17.26,164600.0,12.5876,12.6242,12.5876,12.6096,164600.0
2005-10-17 10:40:00,17.27,17.28,17.24,17.25,179700.0,12.6169,12.6242,12.595,12.6023,179700.0
2005-10-17 10:45:00,17.26,17.26,17.22,17.22,149800.0,12.6096,12.6096,12.5803,12.5803,149800.0
2005-10-17 10:50:00,17.22,17.26,17.19,17.2,255800.0,12.5803,12.6096,12.5584,12.5657,255800.0
2005-10-17 10:55:00,17.2,17.21,17.17,17.18,121300.0,12.5657,12.573,12.5438,12.5511,121300.0
2005-10-17 11:00:00,17.18,17.2,17.17,17.2,80900.0,12.5511,12.5657,12.5438,12.5657,80900.0
2005-10-17 11:05:00,17.2,17.24,17.19,17.23,124500.0,12.5657,12.595,12.5584,12.5876,124500.0
2005-10-17 11:10:00,17.24,17.27,17.23,17.24,137900.0,12.595,12.6169,12.5876,12.595,137900.0
2005-10-17 11:15:00,17.23,17.25,17.21,17.23,154600.0,12.5876,12.6023,12.573,12.5876,154600.0
2005-10-17 11:20:00,17.23,17.31,17.21,17.3,572600.0,12.5876,12.6461,12.573,12.6388,572600.0
2005-10-17 11:25:00,17.3,17.33,17.3,17.32,84700.0,12.6388,12.6607,12.6388,12.6534,84700.0
2005-10-17 11:30:00,17.31,17.31,17.26,17.27,140600.0,12.6461,12.6461,12.6096,12.6169,140600.0
2005-10-17 11:35:00,17.27,17.28,17.24,17.26,58200.0,12.6169,12.6242,12.595,12.6096,58200.0
2005-10-17 11:40:00,17.25,17.27,17.24,17.25,156700.0,12.6023,12.6169,12.595,12.6023,156700.0
2005-10-17 11:45:00,17.24,17.25,17.22,17.25,92200.0,12.595,12.6023,12.5803,12.6023,92200.0
2005-10-17 11:50:00,17.25,17.31,17.23,17.31,298500.0,12.6023,12.6461,12.5876,12.6461,298500.0
2005-10-17 11:55:00,17.31,17.31,17.3,17.31,107400.0,12.6461,12.6461,12.6388,12.6461,107400.0
2005-10-17 12:00:00,17.31,17.31,17.28,17.31,113500.0,12.6461,12.6461,12.6242,12.6461,113500.0
2005-10-17 12:05:00,17.31,17.31,17.29,17.29,40200.0,12.6461,12.6461,12.6315,12.6315,40200.0
2005-10-17 12:10:00,17.29,17.31,17.27,17.31,204500.0,12.6315,12.6461,12.6169,12.6461,204500.0
2005-10-17 12:15:00,17.3,17.31,17.26,17.26,158900.0,12.6388,12.6461,12.6096,12.6096,158900.0
2005-10-17 12:20:00,17.26,17.31,17.23,17.3,251600.0,12.6096,12.6461,12.5876,12.6388,251600.0
2005-10-17 12:25:00,17.31,17.33,17.3,17.31,94000.0,12.6461,12.6607,12.6388,12.6461,94000.0
2005-10-17 12:30:00,17.31,17.31,17.27,17.27,42800.0,12.6461,12.6461,12.6169,12.6169,42800.0
2005-10-17 12:35:00,17.27,17.27,17.22,17.23,202600.0,12.6169,12.6169,12.5803,12.5876,202600.0
2005-10-17 12:40:00,17.23,17.31,17.21,17.23,507700.0,12.5876,12.6461,12.573,12.5876,507700.0
2005-10-17 12:45:00,17.22,17.22,17.2,17.21,102200.0,12.5803,12.5803,12.5657,12.573,102200.0
2005-10-17 12:50:00,17.22,17.23,17.2,17.23,103100.0,12.5803,12.5876,12.5657,12.5876,103100.0
2005-10-17 12:55:00,17.23,17.25,17.21,17.25,127700.0,12.5876,12.6023,12.573,12.6023,127700.0
2005-10-17 13:00:00,17.25,17.25,17.21,17.24,127200.0,12.6023,12.6023,12.573,12.595,127200.0
2005-10-17 13:05:00,17.25,17.25,17.21,17.21,44100.0,12.6023,12.6023,12.573,12.573,44100.0
2005-10-17 13:10:00,17.22,17.25,17.21,17.25,64500.0,12.5803,12.6023,12.573,12.6023,64500.0
2005-10-17 13:15:00,17.25,17.25,17.22,17.23,53700.0,12.6023,12.6023,12.5803,12.5876,53700.0
2005-10-17 13:20:00,17.23,17.26,17.23,17.25,54000.0,12.5876,12.6096,12.5876,12.6023,54000.0
2005-10-17 13:25:00,17.26,17.27,17.25,17.27,52000.0,12.6096,12.6169,12.6023,12.6169,52000.0
2005-10-17 13:30:00,17.26,17.28,17.25,17.27,66600.0,12.6096,12.6242,12.6023,12.6169,66600.0
2005-10-17 13:35:00,17.28,17.3,17.25,17.26,50600.0,12.6242,12.6388,12.6023,12.6096,50600.0
2005-10-17 13:40:00,17.25,17.28,17.25,17.26,59900.0,12.6023,12.6242,12.6023,12.6096,59900.0
2005-10-17 13:45:00,17.26,17.3,17.26,17.3,100700.0,12.6096,12.6388,12.6096,12.6388,100700.0
2005-10-17 13:50:00,17.3,17.31,17.27,17.3,76100.0,12.6388,12.6461,12.6169,12.6388,76100.0
2005-10-17 13:55:00,17.3,17.3,17.28,17.29,23000.0,12.6388,12.6388,12.6242,12.6315,23000.0
2005-10-17 14:00:00,17.29,17.29,17.25,17.28,50700.0,12.6315,12.6315,12.6023,12.6242,50700.0
2005-10-17 14:05:00,17.28,17.29,17.23,17.24,77900.0,12.6242,12.6315,12.5876,12.595,77900.0
2005-10-17 14:10:00,17.24,17.26,17.24,17.26,70700.0,12.595,12.6096,12.595,12.6096,70700.0
2005-10-17 14:15:00,17.26,17.26,17.23,17.24,55700.0,12.6096,12.6096,12.5876,12.595,55700.0
2005-10-17 14:20:00,17.25,17.26,17.23,17.23,57800.0,12.6023,12.6096,12.5876,12.5876,57800.0
2005-10-17 14:25:00,17.23,17.25,17.23,17.24,94900.0,12.5876,12.6023,12.5876,12.595,94900.0
2005-10-17 14:30:00,17.25,17.25,17.22,17.24,48700.0,12.6023,12.6023,12.5803,12.595,48700.0
2005-10-17 14:35:00,17.24,17.27,17.23,17.26,58100.0,12.595,12.6169,12.5876,12.6096,58100.0
2005-10-17 14:40:00,17.26,17.27,17.25,17.27,32300.0,12.6096,12.6169,12.6023,12.6169,32300.0
2005-10-17 14:45:00,17.27,17.28,17.23,17.24,87600.0,12.6169,12.6242,12.5876,12.595,87600.0
2005-10-17 14:50:00,17.25,17.27,17.23,17.26,83000.0,12.6023,12.6169,12.5876,12.6096,83000.0
2005-10-17 14:55:00,17.26,17.28,17.24,17.28,69200.0,12.6096,12.6242,12.595,12.6242,69200.0
2005-10-17 15:00:00,17.28,17.32,17.26,17.28,114900.0,12.6242,12.6534,12.6096,12.6242,114900.0
2005-10-17 15:05:00,17.28,17.3,17.27,17.29,175400.0,12.6242,12.6388,12.6169,12.6315,175400.0
2005-10-17 15:10:00,17.29,17.31,17.29,17.31,73100.0,12.6315,12.6461,12.6315,12.6461,73100.0
2005-10-17 15:15:00,17.31,17.34,17.31,17.31,113100.0,12.6461,12.668,12.6461,12.6461,113100.0
2005-10-17 15:20:00,17.31,17.33,17.3,17.32,125400.0,12.6461,12.6607,12.6388,12.6534,125400.0
2005-10-17 15:25:00,17.33,17.33,17.31,17.33,137600.0,12.6607,12.6607,12.6461,12.6607,137600.0
2005-10-17 15:30:00,17.33,17.39,17.33,17.36,261300.0,12.6607,12.7045,12.6607,12.6826,261300.0
2005-10-17 15:35:00,17.36,17.39,17.34,17.36,187100.0,12.6826,12.7045,12.668,12.6826,187100.0
2005-10-17 15:40:00,17.36,17.39,17.36,17.39,144600.0,12.6826,12.7045,12.6826,12.7045,144600.0
2005-10-17 15:45:00,17.39,17.39,17.35,17.37,218800.0,12.7045,12.7045,12.6753,12.6899,218800.0
2005-10-17 15:50:00,17.38,17.39,17.35,17.35,393000.0,12.6972,12.7045,12.6753,12.6753,393000.0
2005-10-17 15:55:00,17.35,17.38,17.33,17.35,380700.0,12.6753,12.6972,12.6607,12.6753,380700.0
2005-10-18 09:30:00,17.14,17.23,17.13,17.18,507100.0,12.5219,12.5876,12.5146,12.5511,507100.0
2005-10-18 09:35:00,17.18,17.25,17.17,17.2,284300.0,12.5511,12.6023,12.5438,12.5657,284300.0
2005-10-18 09:40:00,17.2,17.27,17.13,17.13,250700.0,12.5657,12.6169,12.5146,12.5146,250700.0
2005-10-18 09:45:00,17.14,17.14,17.08,17.11,507900.0,12.5219,12.5219,12.4781,12.5,507900.0
2005-10-18 09:50:00,17.11,17.16,17.11,17.11,421200.0,12.5,12.5365,12.5,12.5,421200.0
2005-10-18 09:55:00,17.11,17.14,17.1,17.1,194300.0,12.5,12.5219,12.4927,12.4927,194300.0
2005-10-18 10:00:00,17.1,17.16,17.07,17.15,402200.0,12.4927,12.5365,12.4708,12.5292,402200.0
2005-10-18 10:05:00,17.15,17.21,17.09,17.2,342200.0,12.5292,12.573,12.4854,12.5657,342200.0
2005-10-18 10:10:00,17.2,17.22,17.18,17.19,230900.0,12.5657,12.5803,12.5511,12.5584,230900.0
2005-10-18 10:15:00,17.2,17.21,17.16,17.16,132400.0,12.5657,12.573,12.5365,12.5365,132400.0
2005-10-18 10:20:00,17.16,17.21,17.15,17.19,176500.0,12.5365,12.573,12.5292,12.5584,176500.0
2005-10-18 10:25:00,17.19,17.21,17.17,17.18,174700.0,12.5584,12.573,12.5438,12.5511,174700.0
2005-10-18 10:30:00,17.18,17.21,17.16,17.2,208900.0,12.5511,12.573,12.5365,12.5657,208900.0
2005-10-18 10:35:00,17.2,17.2,17.14,17.14,320700.0,12.5657,12.5657,12.5219,12.5219,320700.0
2005-10-18 10:40:00,17.13,17.19,17.11,17.15,229900.0,12.5146,12.5584,12.5,12.5292,229900.0
2005-10-18 10:45:00,17.15,17.16,17.13,17.14,86500.0,12.5292,12.5365,12.5146,12.5219,86500.0
2005-10-18 10:50:00,17.14,17.17,17.12,17.16,211400.0,12.5219,12.5438,12.5073,12.5365,211400.0
2005-10-18 10:55:00,17.16,17.23,17.15,17.2,328100.0,12.5365,12.5876,12.5292,12.5657,328100.0
2005-10-18 11:00:00,17.2,17.22,17.19,17.22,113100.0,12.5657,12.5803,12.5584,12.5803,113100.0
2005-10-18 11:05:00,17.22,17.24,17.22,17.24,152500.0,12.5803,12.595,12.5803,12.595,152500.0
2005-10-18 11:10:00,17.24,17.25,17.2,17.2,140500.0,12.595,12.6023,12.5657,12.5657,140500.0
2005-10-18 11:15:00,17.2,17.24,17.19,17.19,108900.0,12.5657,12.595,12.5584,12.5584,108900.0
2005-10-18 11:20:00,17.19,17.21,17.18,17.2,64600.0,12.5584,12.573,12.5511,12.5657,64600.0
2005-10-18 11:25:00,17.2,17.2,17.16,17.17,117500.0,12.5657,12.5657,12.5365,12.5438,117500.0
2005-10-18 11:30:00,17.16,17.22,17.16,17.2,149400.0,12.5365,12.5803,12.5365,12.5657,149400.0
2005-10-18 11:35:00,17.19,17.2,17.17,17.18,50000.0,12.5584,12.5657,12.5438,12.5511,50000.0
2005-10-18 11:40:00,17.18,17.18,17.13,17.14,154100.0,12.5511,12.5511,12.5146,12.5219,154100.0
2005-10-18 11:45:00,17.15,17.16,17.11,17.12,324300.0,12.5292,12.5365,12.5,12.5073,324300.0
2005-10-18 11:50:00,17.13,17.16,17.12,17.15,160000.0,12.5146,12.5365,12.5073,12.5292,160000.0
2005-10-18 11:55:00,17.15,17.15,17.13,17.14,27900.0,12.5292,12.5292,12.5146,12.5219,27900.0
2005-10-18 12:00:00,17.14,17.16,17.14,17.16,24400.0,12.5219,12.5365,12.5219,12.5365,24400.0
2005-10-18 12:05:00,17.15,17.17,17.15,17.15,220700.0,12.5292,12.5438,12.5292,12.5292,220700.0
2005-10-18 12:10:00,17.15,17.19,17.15,17.16,207100.0,12.5292,12.5584,12.5292,12.5365,207100.0
2005-10-18 12:15:00,17.17,17.18,17.15,17.17,72400.0,12.5438,12.5511,12.5292,12.5438,72400.0
2005-10-18 12:20:00,17.17,17.22,17.17,17.21,82700.0,12.5438,12.5803,12.5438,12.573,82700.0
2005-10-18 12:25:00,17.21,17.21,17.18,17.19,71700.0,12.573,12.573,12.5511,12.5584,71700.0
2005-10-18 12:30:00,17.19,17.21,17.18,17.2,99400.0,12.5584,12.573,12.5511,12.5657,99400.0
2005-10-18 12:35:00,17.2,17.21,17.17,17.17,79500.0,12.5657,12.573,12.5438,12.5438,79500.0
2005-10-18 12:40:00,17.17,17.21,17.17,17.2,108700.0,12.5438,12.573,12.5438,12.5657,108700.0
2005-10-18 12:45:00,17.2,17.21,17.15,17.16,75400.0,12.5657,12.573,12.5292,12.5365,75400.0
2005-10-18 12:50:00,17.16,17.19,17.16,17.18,88500.0,12.5365,12.5584,12.5365,12.5511,88500.0
2005-10-18 12:55:00,17.19,17.19,17.17,17.17,43100.0,12.5584,12.5584,12.5438,12.5438,43100.0
2005-10-18 13:00:00,17.17,17.19,17.16,17.18,94300.0,12.5438,12.5584,12.5365,12.5511,94300.0
2005-10-18 13:05:00,17.18,17.19,17.15,17.18,154600.0,12.5511,12.5584,12.5292,12.5511,154600.0
2005-10-18 13:10:00,17.18,17.19,17.14,17.15,138600.0,12.5511,12.5584,12.5219,12.5292,138600.0
2005-10-18 13:15:00,17.15,17.16,17.12,17.13,85800.0,12.5292,12.5365,12.5073,12.5146,85800.0
2005-10-18 13:20:00,17.12,17.14,17.1,17.12,237200.0,12.5073,12.5219,12.4927,12.5073,237200.0
2005-10-18 13:25:00,17.12,17.14,17.1,17.13,145800.0,12.5073,12.5219,12.4927,12.5146,145800.0
2005-10-18 13:30:00,17.13,17.13,17.06,17.07,276000.0,12.5146,12.5146,12.4635,12.4708,276000.0
2005-10-18 13:35:00,17.07,17.09,17.04,17.05,195500.0,12.4708,12.4854,12.4488,12.4561,195500.0
2005-10-18 13:40:00,17.05,17.1,17.04,17.08,282800.0,12.4561,12.4927,12.4488,12.4781,282800.0
2005-10-18 13:45:00,17.08,17.14,17.08,17.12,156400.0,12.4781,12.5219,12.4781,12.5073,156400.0
2005-10-18 13:50:00,17.12,17.12,17.08,17.1,46200.0,12.5073,12.5073,12.4781,12.4927,46200.0
2005-10-18 13:55:00,17.1,17.14,17.1,17.14,162800.0,12.4927,12.5219,12.4927,12.5219,162800.0
2005-10-18 14:00:00,17.14,17.16,17.11,17.15,125000.0,12.5219,12.5365,12.5,12.5292,125000.0
2005-10-18 14:05:00,17.15,17.19,17.15,17.18,102100.0,12.5292,12.5584,12.5292,12.5511,102100.0
2005-10-18 14:10:00,17.17,17.19,17.15,17.16,112800.0,12.5438,12.5584,12.5292,12.5365,112800.0
2005-10-18 14:15:00,17.16,17.17,17.15,17.17,105100.0,12.5365,12.5438,12.5292,12.5438,105100.0
2005-10-18 14:20:00,17.15,17.17,17.14,17.16,31000.0,12.5292,12.5438,12.5219,12.5365,31000.0
2005-10-18 14:25:00,17.16,17.21,17.16,17.21,275600.0,12.5365,12.573,12.5365,12.573,275600.0
2005-10-18 14:30:00,17.21,17.22,17.19,17.21,159200.0,12.573,12.5803,12.5584,12.573,159200.0
2005-10-18 14:35:00,17.21,17.22,17.2,17.2,51600.0,12.573,12.5803,12.5657,12.5657,51600.0
2005-10-18 14:40:00,17.2,17.22,17.18,17.18,478600.0,12.5657,12.5803,12.5511,12.5511,478600.0
2005-10-18 14:45:00,17.18,17.19,17.17,17.18,52500.0,12.5511,12.5584,12.5438,12.5511,52500.0
2005-10-18 14:50:00,17.18,17.18,17.16,17.17,147500.0,12.5511,12.5511,12.5365,12.5438,147500.0
2005-10-18 14:55:00,17.17,17.17,17.15,17.16,115700.0,12.5438,12.5438,12.5292,12.5365,115700.0
2005-10-18 15:00:00,17.16,17.18,17.14,17.16,97900.0,12.5365,12.5511,12.5219,12.5365,97900.0
2005-10-18 15:05:00,17.17,17.18,17.16,17.18,160000.0,12.5438,12.5511,12.5365,12.5511,160000.0
2005-10-18 15:10:00,17.18,17.22,17.17,17.21,93500.0,12.5511,12.5803,12.5438,12.573,93500.0
2005-10-18 15:15:00,17.21,17.24,17.2,17.22,210100.0,12.573,12.595,12.5657,12.5803,210100.0
2005-10-18 15:20:00,17.23,17.25,17.2,17.25,193000.0,12.5876,12.6023,12.5657,12.6023,193000.0
2005-10-18 15:25:00,17.25,17.29,17.24,17.24,308000.0,12.6023,12.6315,12.595,12.595,308000.0
2005-10-18 15:30:00,17.25,17.29,17.24,17.25,343800.0,12.6023,12.6315,12.595,12.6023,343800.0
2005-10-18 15:35:00,17.25,17.29,17.25,17.28,419900.0,12.6023,12.6315,12.6023,12.6242,419900.0
2005-10-18 15:40:00,17.27,17.28,17.26,17.26,220500.0,12.6169,12.6242,12.6096,12.6096,220500.0
2005-10-18 15:45:00,17.26,17.27,17.25,17.26,132000.0,12.6096,12.6169,12.6023,12.6096,132000.0
2005-10-18 15:50:00,17.26,17.27,17.23,17.27,373900.0,12.6096,12.6169,12.5876,12.6169,373900.0
2005-10-18 15:55:00,17.27,17.28,17.23,17.23,573900.0,12.6169,12.6242,12.5876,12.5876,573900.0
2005-10-19 09:30:00,17.0,17.04,16.97,16.97,639400.0,12.4196,12.4488,12.3977,12.3977,639400.0
2005-10-19 09:35:00,16.97,17.0,16.95,16.97,316300.0,12.3977,12.4196,12.3831,12.3977,316300.0
2005-10-19 09:40:00,16.97,16.97,16.8,16.83,565100.0,12.3977,12.3977,12.2735,12.2954,565100.0
2005-10-19 09:45:00,16.83,16.84,16.72,16.73,637500.0,12.2954,12.3027,12.2151,12.2224,637500.0
2005-10-19 09:50:00,16.72,16.79,16.72,16.78,564700.0,12.2151,12.2662,12.2151,12.2589,564700.0
2005-10-19 09:55:00,16.79,16.87,16.78,16.86,296400.0,12.2662,12.3246,12.2589,12.3173,296400.0
2005-10-19 10:00:00,16.86,16.9,16.85,16.89,262700.0,12.3173,12.3466,12.31,12.3393,262700.0
2005-10-19 10:05:00,16.89,16.92,16.84,16.91,296000.0,12.3393,12.3612,12.3027,12.3539,296000.0
2005-10-19 10:10:00,16.91,16.91,16.8,16.8,280100.0,12.3539,12.3539,12.2735,12.2735,280100.0
2005-10-19 10:15:00,16.8,16.83,16.79,16.83,339700.0,12.2735,12.2954,12.2662,12.2954,339700.0
2005-10-19 10:20:00,16.83,16.84,16.78,16.79,238800.0,12.2954,12.3027,12.2589,12.2662,238800.0
2005-10-19 10:25:00,16.78,16.8,16.77,16.79,262600.0,12.2589,12.2735,12.2516,12.2662,262600.0
2005-10-19 10:30:00,16.79,16.86,16.79,16.85,243600.0,12.2662,12.3173,12.2662,12.31,243600.0
2005-10-19 10:35:00,16.85,16.91,16.84,16.9,314100.0,12.31,12.3539,12.3027,12.3466,314100.0
2005-10-19 10:40:00,16.9,16.93,16.88,16.92,230400.0,12.3466,12.3685,12.332,12.3612,230400.0
2005-10-19 10:45:00,16.91,16.91,16.83,16.85,254400.0,12.3539,12.3539,12.2954,12.31,254400.0
2005-10-19 10:50:00,16.84,16.87,16.84,16.85,129200.0,12.3027,12.3246,12.3027,12.31,129200.0
2005-10-19 10:55:00,16.84,16.87,16.81,16.83,132300.0,12.3027,12.3246,12.2808,12.2954,132300.0
2005-10-19 11:00:00,16.82,16.86,16.8,16.82,209700.0,12.2881,12.3173,12.2735,12.2881,209700.0
2005-10-19 11:05:00,16.83,16.83,16.76,16.77,291500.0,12.2954,12.2954,12.2443,12.2516,291500.0
2005-10-19 11:10:00,16.77,16.8,16.73,16.74,551700.0,12.2516,12.2735,12.2224,12.2297,551700.0
2005-10-19 11:15:00,16.74,16.79,16.74,16.76,183300.0,12.2297,12.2662,12.2297,12.2443,183300.0
2005-10-19 11:20:00,16.76,16.78,16.71,16.73,263700.0,12.2443,12.2589,12.2078,12.2224,263700.0
2005-10-19 11:25:00,16.73,16.76,16.7,16.75,317400.0,12.2224,12.2443,12.2005,12.237,317400.0
2005-10-19 11:30:00,16.74,16.78,16.74,16.78,302700.0,12.2297,12.2589,12.2297,12.2589,302700.0
2005-10-19 11:35:00,16.78,16.78,16.75,16.76,155100.0,12.2589,12.2589,12.237,12.2443,155100.0
2005-10-19 11:40:00,16.76,16.77,16.74,16.77,146600.0,12.2443,12.2516,12.2297,12.2516,146600.0
2005-10-19 11:45:00,16.77,16.79,16.73,16.74,146000.0,12.2516,12.2662,12.2224,12.2297,146000.0
2005-10-19 11:50:00,16.74,16.74,16.71,16.72,99600.0,12.2297,12.2297,12.2078,12.2151,99600.0
2005-10-19 11:55:00,16.71,16.73,16.7,16.72,332400.0,12.2078,12.2224,12.2005,12.2151,332400.0
2005-10-19 12:00:00,16.71,16.74,16.69,16.74,401300.0,12.2078,12.2297,12.1931,12.2297,401300.0
2005-10-19 12:05:00,16.74,16.75,16.71,16.72,203900.0,12.2297,12.237,12.2078,12.2151,203900.0
2005-10-19 12:10:00,16.71,16.74,16.69,16.71,454100.0,12.2078,12.2297,12.1931,12.2078,454100.0
2005-10-19 12:15:00,16.71,16.73,16.68,16.69,218600.0,12.2078,12.2224,12.1858,12.1931,218600.0
2005-10-19 12:20:00,16.7,16.7,16.66,16.67,409400.0,12.2005,12.2005,12.1712,12.1785,409400.0
2005-10-19 12:25:00,16.68,16.7,16.67,16.69,373600.0,12.1858,12.2005,12.1785,12.1931,373600.0
2005-10-19 12:30:00,16.69,16.74,16.68,16.73,274300.0,12.1931,12.2297,12.1858,12.2224,274300.0
2005-10-19 12:35:00,16.73,16.75,16.73,16.75,173000.0,12.2224,12.237,12.2224,12.237,173000.0
2005-10-19 12:40:00,16.75,16.76,16.72,16.74,95500.0,12.237,12.2443,12.2151,12.2297,95500.0
2005-10-19 12:45:00,16.74,16.74,16.67,16.7,334500.0,12.2297,12.2297,12.1785,12.2005,334500.0
2005-10-19 12:50:00,16.7,16.71,16.67,16.69,210000.0,12.2005,12.2078,12.1785,12.1931,210000.0
2005-10-19 12:55:00,16.68,16.72,16.67,16.72,169700.0,12.1858,12.2151,12.1785,12.2151,169700.0
2005-10-19 13:00:00,16.72,16.72,16.67,16.67,80400.0,12.2151,12.2151,12.1785,12.1785,80400.0
2005-10-19 13:05:00,16.68,16.69,16.66,16.68,173600.0,12.1858,12.1931,12.1712,12.1858,173600.0
2005-10-19 13:10:00,16.68,16.69,16.64,16.67,294400.0,12.1858,12.1931,12.1566,12.1785,294400.0
2005-10-19 13:15:00,16.67,16.67,16.64,16.64,210700.0,12.1785,12.1785,12.1566,12.1566,210700.0
2005-10-19 13:20:00,16.64,16.7,16.64,16.69,203600.0,12.1566,12.2005,12.1566,12.1931,203600.0
2005-10-19 13:25:00,16.68,16.7,16.62,16.7,171700.0,12.1858,12.2005,12.142,12.2005,171700.0
2005-10-19 13:30:00,16.7,16.73,16.69,16.71,156400.0,12.2005,12.2224,12.1931,12.2078,156400.0
2005-10-19 13:35:00,16.71,16.74,16.7,16.74,123800.0,12.2078,12.2297,12.2005,12.2297,123800.0
2005-10-19 13:40:00,16.74,16.75,16.72,16.73,90700.0,12.2297,12.237,12.2151,12.2224,90700.0
2005-10-19 13:45:00,16.73,16.75,16.72,16.75,138500.0,12.2224,12.237,12.2151,12.237,138500.0
2005-10-19 13:50:00,16.75,16.78,16.75,16.77,320100.0,12.237,12.2589,12.237,12.2516,320100.0
2005-10-19 13:55:00,16.77,16.81,16.76,16.8,216600.0,12.2516,12.2808,12.2443,12.2735,216600.0
2005-10-19 14:00:00,16.81,16.83,16.79,16.81,316500.0,12.2808,12.2954,12.2662,12.2808,316500.0
2005-10-19 14:05:00,16.81,16.89,16.81,16.87,348900.0,12.2808,12.3393,12.2808,12.3246,348900.0
2005-10-19 14:10:00,16.87,16.89,16.85,16.88,270500.0,12.3246,12.3393,12.31,12.332,270500.0
2005-10-19 14:15:00,16.88,16.93,16.88,16.92,227900.0,12.332,12.3685,12.332,12.3612,227900.0
2005-10-19 14:20:00,16.92,16.92,16.89,16.89,409500.0,12.3612,12.3612,12.3393,12.3393,409500.0
2005-10-19 14:25:00,16.9,17.03,16.9,17.03,649800.0,12.3466,12.4415,12.3466,12.4415,649800.0
2005-10-19 14:30:00,17.03,17.08,17.01,17.05,474200.0,12.4415,12.4781,12.4269,12.4561,474200.0
2005-10-19 14:35:00,17.05,17.06,17.02,17.06,394000.0,12.4561,12.4635,12.4342,12.4635,394000.0
2005-10-19 14:40:00,17.05,17.06,17.03,17.05,237400.0,12.4561,12.4635,12.4415,12.4561,237400.0
2005-10-19 14:45:00,17.05,17.06,16.99,17.04,318700.0,12.4561,12.4635,12.4123,12.4488,318700.0
2005-10-19 14:50:00,17.04,17.06,17.03,17.05,200100.0,12.4488,12.4635,12.4415,12.4561,200100.0
2005-10-19 14:55:00,17.04,17.07,17.03,17.03,175200.0,12.4488,12.4708,12.4415,12.4415,175200.0
2005-10-19 15:00:00,17.03,17.05,16.9,17.03,254300.0,12.4415,12.4561,12.3466,12.4415,254300.0
2005-10-19 15:05:00,17.03,17.07,17.03,17.06,134300.0,12.4415,12.4708,12.4415,12.4635,134300.0
2005-10-19 15:10:00,17.06,17.07,17.04,17.04,211800.0,12.4635,12.4708,12.4488,12.4488,211800.0
2005-10-19 15:15:00,17.05,17.05,17.01,17.02,203700.0,12.4561,12.4561,12.4269,12.4342,203700.0
2005-10-19 15:20:00,17.01,17.05,17.01,17.04,210100.0,12.4269,12.4561,12.4269,12.4488,210100.0
2005-10-19 15:25:00,17.04,17.05,17.03,17.04,185800.0,12.4488,12.4561,12.4415,12.4488,185800.0
2005-10-19 15:30:00,17.04,17.06,17.01,17.04,125600.0,12.4488,12.4635,12.4269,12.4488,125600.0
2005-10-19 15:35:00,17.03,17.04,17.01,17.02,226000.0,12.4415,12.4488,12.4269,12.4342,226000.0
2005-10-19 15:40:00,17.02,17.05,17.02,17.04,260400.0,12.4342,12.4561,12.4342,12.4488,260400.0
2005-10-19 15:45:00,17.05,17.06,17.03,17.04,443600.0,12.4561,12.4635,12.4415,12.4488,443600.0
2005-10-19 15:50:00,17.05,17.07,17.04,17.06,428900.0,12.4561,12.4708,12.4488,12.4635,428900.0
2005-10-19 15:55:00,17.06,17.09,17.05,17.09,718100.0,12.4635,12.4854,12.4561,12.4854,718100.0
2005-10-20 09:30:00,17.09,17.14,17.06,17.13,424400.0,12.4854,12.5219,12.4635,12.5146,424400.0
2005-10-20 09:35:00,17.12,17.23,17.1,17.19,539000.0,12.5073,12.5876,12.4927,12.5584,539000.0
2005-10-20 09:40:00,17.18,17.2,17.18,17.19,199900.0,12.5511,12.5657,12.5511,12.5584,199900.0
2005-10-20 09:45:00,17.19,17.21,17.18,17.2,603800.0,12.5584,12.573,12.5511,12.5657,603800.0
2005-10-20 09:50:00,17.21,17.21,17.11,17.11,320800.0,12.573,12.573,12.5,12.5,320800.0
2005-10-20 09:55:00,17.11,17.12,17.06,17.11,459800.0,12.5,12.5073,12.4635,12.5,459800.0
2005-10-20 10:00:00,17.1,17.17,17.09,17.16,254800.0,12.4927,12.5438,12.4854,12.5365,254800.0
2005-10-20 10:05:00,17.16,17.18,17.09,17.11,249700.0,12.5365,12.5511,12.4854,12.5,249700.0
2005-10-20 10:10:00,17.11,17.15,17.1,17.12,176900.0,12.5,12.5292,12.4927,12.5073,176900.0
2005-10-20 10:15:00,17.11,17.17,17.11,17.16,120500.0,12.5,12.5438,12.5,12.5365,120500.0
2005-10-20 10:20:00,17.16,17.18,17.14,17.17,387500.0,12.5365,12.5511,12.5219,12.5438,387500.0
2005-10-20 10:25:00,17.17,17.2,17.15,17.2,182800.0,12.5438,12.5657,12.5292,12.5657,182800.0
2005-10-20 10:30:00,17.2,17.25,17.18,17.23,335900.0,12.5657,12.6023,12.5511,12.5876,335900.0
2005-10-20 10:35:00,17.22,17.26,17.22,17.25,297000.0,12.5803,12.6096,12.5803,12.6023,297000.0
2005-10-20 10:40:00,17.25,17.25,17.17,17.25,256700.0,12.6023,12.6023,12.5438,12.6023,256700.0
2005-10-20 10:45:00,17.25,17.27,17.22,17.24,228100.0,12.6023,12.6169,12.5803,12.595,228100.0
2005-10-20 10:50:00,17.26,17.26,17.22,17.23,144000.0,12.6096,12.6096,12.5803,12.5876,144000.0
2005-10-20 10:55:00,17.24,17.25,17.23,17.23,193200.0,12.595,12.6023,12.5876,12.5876,193200.0
2005-10-20 11:00:00,17.24,17.26,17.23,17.24,110100.0,12.595,12.6096,12.5876,12.595,110100.0
2005-10-20 11:05:00,17.24,17.24,17.22,17.22,182400.0,12.595,12.595,12.5803,12.5803,182400.0
2005-10-20 11:10:00,17.22,17.23,17.2,17.2,198000.0,12.5803,12.5876,12.5657,12.5657,198000.0
2005-10-20 11:15:00,17.2,17.2,17.16,17.17,239100.0,12.5657,12.5657,12.5365,12.5438,239100.0
2005-10-20 11:20:00,17.17,17.19,17.16,17.17,129200.0,12.5438,12.5584,12.5365,12.5438,129200.0
2005-10-20 11:25:00,17.17,17.18,17.16,17.17,164100.0,12.5438,12.5511,12.5365,12.5438,164100.0
2005-10-20 11:30:00,17.18,17.2,17.17,17.2,39800.0,12.5511,12.5657,12.5438,12.5657,39800.0
2005-10-20 11:35:00,17.2,17.21,17.18,17.18,89300.0,12.5657,12.573,12.5511,12.5511,89300.0
2005-10-20 11:40:00,17.18,17.18,17.14,17.15,263300.0,12.5511,12.5511,12.5219,12.5292,263300.0
2005-10-20 11:45:00,17.15,17.17,17.15,17.16,128700.0,12.5292,12.5438,12.5292,12.5365,128700.0
2005-10-20 11:50:00,17.16,17.16,17.14,17.15,181000.0,12.5365,12.5365,12.5219,12.5292,181000.0
2005-10-20 11:55:00,17.14,17.16,17.12,17.15,208000.0,12.5219,12.5365,12.5073,12.5292,208000.0
2005-10-20 12:00:00,17.15,17.18,17.14,17.15,257500.0,12.5292,12.5511,12.5219,12.5292,257500.0
2005-10-20 12:05:00,17.15,17.15,17.1,17.1,107400.0,12.5292,12.5292,12.4927,12.4927,107400.0
2005-10-20 12:10:00,17.1,17.12,17.09,17.11,370500.0,12.4927,12.5073,12.4854,12.5,370500.0
2005-10-20 12:15:00,17.12,17.16,17.11,17.13,183700.0,12.5073,12.5365,12.5,12.5146,183700.0
2005-10-20 12:20:00,17.12,17.14,17.09,17.14,135300.0,12.5073,12.5219,12.4854,12.5219,135300.0
2005-10-20 12:25:00,17.14,17.16,17.13,17.14,97300.0,12.5219,12.5365,12.5146,12.5219,97300.0
2005-10-20 12:30:00,17.15,17.15,17.12,17.15,93800.0,12.5292,12.5292,12.5073,12.5292,93800.0
2005-10-20 12:35:00,17.15,17.15,17.14,17.14,32200.0,12.5292,12.5292,12.5219,12.5219,32200.0
2005-10-20 12:40:00,17.15,17.15,17.14,17.14,25500.0,12.5292,12.5292,12.5219,12.5219,25500.0
2005-10-20 12:45:00,17.15,17.2,17.14,17.18,143500.0,12.5292,12.5657,12.5219,12.5511,143500.0
2005-10-20 12:50:00,17.19,17.19,17.15,17.15,58600.0,12.5584,12.5584,12.5292,12.5292,58600.0
2005-10-20 12:55:00,17.15,17.18,17.15,17.18,41500.0,12.5292,12.5511,12.5292,12.5511,41500.0
2005-10-20 13:00:00,17.17,17.18,17.16,17.18,50900.0,12.5438,12.5511,12.5365,12.5511,50900.0
2005-10-20 13:05:00,17.18,17.2,17.17,17.19,113000.0,12.5511,12.5657,12.5438,12.5584,113000.0
2005-10-20 13:10:00,17.19,17.21,17.15,17.16,95900.0,12.5584,12.573,12.5292,12.5365,95900.0
2005-10-20 13:15:00,17.16,17.17,17.13,17.17,52400.0,12.5365,12.5438,12.5146,12.5438,52400.0
2005-10-20 13:20:00,17.16,17.2,17.16,17.19,114900.0,12.5365,12.5657,12.5365,12.5584,114900.0
2005-10-20 13:25:00,17.19,17.2,17.16,17.16,33200.0,12.5584,12.5657,12.5365,12.5365,33200.0
2005-10-20 13:30:00,17.16,17.19,17.16,17.17,75900.0,12.5365,12.5584,12.5365,12.5438,75900.0
2005-10-20 13:35:00,17.17,17.2,17.17,17.18,102800.0,12.5438,12.5657,12.5438,12.5511,102800.0
2005-10-20 13:40:00,17.18,17.19,17.14,17.14,149800.0,12.5511,12.5584,12.5219,12.5219,149800.0
2005-10-20 13:45:00,17.15,17.15,17.11,17.11,103400.0,12.5292,12.5292,12.5,12.5,103400.0
2005-10-20 13:50:00,17.11,17.13,17.1,17.12,174200.0,12.5,12.5146,12.4927,12.5073,174200.0
2005-10-20 13:55:00,17.12,17.15,17.12,17.13,158900.0,12.5073,12.5292,12.5073,12.5146,158900.0
2005-10-20 14:00:00,17.13,17.13,17.09,17.11,217900.0,12.5146,12.5146,12.4854,12.5,217900.0
2005-10-20 14:05:00,17.1,17.12,17.08,17.08,117700.0,12.4927,12.5073,12.4781,12.4781,117700.0
2005-10-20 14:10:00,17.08,17.13,17.08,17.11,526700.0,12.4781,12.5146,12.4781,12.5,526700.0
2005-10-20 14:15:00,17.11,17.12,17.08,17.1,267900.0,12.5,12.5073,12.4781,12.4927,267900.0
2005-10-20 14:20:00,17.09,17.1,17.07,17.08,282600.0,12.4854,12.4927,12.4708,12.4781,282600.0
2005-10-20 14:25:00,17.08,17.08,17.07,17.07,160400.0,12.4781,12.4781,12.4708,12.4708,160400.0
2005-10-20 14:30:00,17.08,17.08,17.06,17.07,88900.0,12.4781,12.4781,12.4635,12.4708,88900.0
2005-10-20 14:35:00,17.07,17.07,17.06,17.06,162400.0,12.4708,12.4708,12.4635,12.4635,162400.0
2005-10-20 14:40:00,17.07,17.09,17.06,17.07,218300.0,12.4708,12.4854,12.4635,12.4708,218300.0
2005-10-20 14:45:00,17.07,17.07,17.06,17.07,110700.0,12.4708,12.4708,12.4635,12.4708,110700.0
2005-10-20 14:50:00,17.06,17.08,17.06,17.07,107900.0,12.4635,12.4781,12.4635,12.4708,107900.0
2005-10-20 14:55:00,17.08,17.08,17.06,17.07,98000.0,12.4781,12.4781,12.4635,12.4708,98000.0
2005-10-20 15:00:00,17.08,17.09,17.05,17.06,313500.0,12.4781,12.4854,12.4561,12.4635,313500.0
2005-10-20 15:05:00,17.07,17.07,17.05,17.06,107100.0,12.4708,12.4708,12.4561,12.4635,107100.0
2005-10-20 15:10:00,17.05,17.06,16.95,16.96,629500.0,12.4561,12.4635,12.3831,12.3904,629500.0
2005-10-20 15:15:00,16.96,16.98,16.95,16.96,407900.0,12.3904,12.405,12.3831,12.3904,407900.0
2005-10-20 15:20:00,16.95,16.98,16.92,16.96,321500.0,12.3831,12.405,12.3612,12.3904,321500.0
2005-10-20 15:25:00,16.97,16.97,16.87,16.91,501900.0,12.3977,12.3977,12.3246,12.3539,501900.0
2005-10-20 15:30:00,16.91,16.99,16.89,16.98,370900.0,12.3539,12.4123,12.3393,12.405,370900.0
2005-10-20 15:35:00,16.98,17.02,16.97,17.0,666800.0,12.405,12.4342,12.3977,12.4196,666800.0
2005-10-20 15:40:00,17.0,17.01,16.92,16.94,405100.0,12.4196,12.4269,12.3612,12.3758,405100.0
2005-10-20 15:45:00,16.94,17.01,16.92,16.97,520800.0,12.3758,12.4269,12.3612,12.3977,520800.0
2005-10-20 15:50:00,16.97,17.01,16.96,17.01,622400.0,12.3977,12.4269,12.3904,12.4269,622400.0
2005-10-20 15:55:00,17.01,17.06,16.97,17.0,916600.0,12.4269,12.4635,12.3977,12.4196,916600.0
2005-10-21 09:30:00,17.17,17.21,17.13,17.15,3675100.0,12.5438,12.573,12.5146,12.5292,3675100.0
2005-10-21 09:35:00,17.15,17.2,16.97,16.98,961500.0,12.5292,12.5657,12.3977,12.405,961500.0
2005-10-21 09:40:00,16.98,17.03,16.93,16.97,889700.0,12.405,12.4415,12.3685,12.3977,889700.0
2005-10-21 09:45:00,16.96,16.99,16.94,16.98,516600.0,12.3904,12.4123,12.3758,12.405,516600.0
2005-10-21 09:50:00,16.97,17.0,16.95,16.99,515000.0,12.3977,12.4196,12.3831,12.4123,515000.0
2005-10-21 09:55:00,16.98,16.99,16.93,16.94,545800.0,12.405,12.4123,12.3685,12.3758,545800.0
2005-10-21 10:00:00,16.93,16.97,16.88,16.9,917600.0,12.3685,12.3977,12.332,12.3466,917600.0
2005-10-21 10:05:00,16.9,16.91,16.88,16.9,430900.0,12.3466,12.3539,12.332,12.3466,430900.0
2005-10-21 10:10:00,16.9,16.94,16.89,16.93,445800.0,12.3466,12.3758,12.3393,12.3685,445800.0
2005-10-21 10:15:00,16.92,16.97,16.9,16.97,529700.0,12.3612,12.3977,12.3466,12.3977,529700.0
2005-10-21 10:20:00,16.97,16.97,16.88,16.89,467700.0,12.3977,12.3977,12.332,12.3393,467700.0
2005-10-21 10:25:00,16.89,16.96,16.88,16.96,210200.0,12.3393,12.3904,12.332,12.3904,210200.0
2005-10-21 10:30:00,16.96,16.96,16.89,16.94,300800.0,12.3904,12.3904,12.3393,12.3758,300800.0
2005-10-21 10:35:00,16.93,16.96,16.93,16.95,145800.0,12.3685,12.3904,12.3685,12.3831,145800.0
2005-10-21 10:40:00,16.95,16.95,16.91,16.91,101100.0,12.3831,12.3831,12.3539,12.3539,101100.0
2005-10-21 10:45:00,16.91,16.94,16.89,16.93,198600.0,12.3539,12.3758,12.3393,12.3685,198600.0
2005-10-21 10:50:00,16.94,16.95,16.87,16.9,313800.0,12.3758,12.3831,12.3246,12.3466,313800.0
2005-10-21 10:55:00,16.9,16.9,16.85,16.85,228300.0,12.3466,12.3466,12.31,12.31,228300.0
2005-10-21 11:00:00,16.85,16.89,16.84,16.86,500500.0,12.31,12.3393,12.3027,12.3173,500500.0
2005-10-21 11:05:00,16.85,16.88,16.85,16.87,346100.0,12.31,12.332,12.31,12.3246,346100.0
2005-10-21 11:10:00,16.87,16.9,16.84,16.85,262900.0,12.3246,12.3466,12.3027,12.31,262900.0
2005-10-21 11:15:00,16.85,16.87,16.83,16.86,271600.0,12.31,12.3246,12.2954,12.3173,271600.0
2005-10-21 11:20:00,16.86,16.88,16.84,16.87,506800.0,12.3173,12.332,12.3027,12.3246,506800.0
2005-10-21 11:25:00,16.87,16.88,16.86,16.88,333200.0,12.3246,12.332,12.3173,12.332,333200.0
2005-10-21 11:30:00,16.88,16.9,16.85,16.89,191000.0,12.332,12.3466,12.31,12.3393,191000.0
2005-10-21 11:35:00,16.89,16.94,16.86,16.91,268800.0,12.3393,12.3758,12.3173,12.3539,268800.0
2005-10-21 11:40:00,16.9,16.91,16.85,16.89,164400.0,12.3466,12.3539,12.31,12.3393,164400.0
2005-10-21 11:45:00,16.89,16.93,16.89,16.92,103200.0,12.3393,12.3685,12.3393,12.3612,103200.0
2005-10-21 11:50:00,16.92,16.95,16.9,16.92,105300.0,12.3612,12.3831,12.3466,12.3612,105300.0
2005-10-21 11:55:00,16.93,16.96,16.89,16.95,255800.0,12.3685,12.3904,12.3393,12.3831,255800.0
2005-10-21 12:00:00,16.95,16.95,16.89,16.91,207100.0,12.3831,12.3831,12.3393,12.3539,207100.0
2005-10-21 12:05:00,16.91,16.95,16.9,16.93,232200.0,12.3539,12.3831,12.3466,12.3685,232200.0
2005-10-21 12:10:00,16.93,16.95,16.92,16.94,136800.0,12.3685,12.3831,12.3612,12.3758,136800.0
2005-10-21 12:15:00,16.94,16.95,16.92,16.94,72000.0,12.3758,12.3831,12.3612,12.3758,72000.0
2005-10-21 12:20:00,16.93,16.96,16.93,16.95,135700.0,12.3685,12.3904,12.3685,12.3831,135700.0
2005-10-21 12:25:00,16.95,16.99,16.94,16.98,201400.0,12.3831,12.4123,12.3758,12.405,201400.0
2005-10-21 12:30:00,16.99,16.99,16.95,16.95,100700.0,12.4123,12.4123,12.3831,12.3831,100700.0
2005-10-21 12:35:00,16.95,16.96,16.92,16.96,106100.0,12.3831,12.3904,12.3612,12.3904,106100.0
2005-10-21 12:40:00,16.96,16.98,16.92,16.95,183700.0,12.3904,12.405,12.3612,12.3831,183700.0
2005-10-21 12:45:00,16.95,16.97,16.94,16.97,71800.0,12.3831,12.3977,12.3758,12.3977,71800.0
2005-10-21 12:50:00,16.96,17.03,16.96,17.02,346600.0,12.3904,12.4415,12.3904,12.4342,346600.0
2005-10-21 12:55:00,17.03,17.05,17.0,17.04,155100.0,12.4415,12.4561,12.4196,12.4488,155100.0
2005-10-21 13:00:00,17.04,17.05,17.01,17.03,57600.0,12.4488,12.4561,12.4269,12.4415,57600.0
2005-10-21 13:05:00,17.04,17.04,16.98,16.98,110100.0,12.4488,12.4488,12.405,12.405,110100.0
2005-10-21 13:10:00,16.98,17.0,16.98,16.98,50900.0,12.405,12.4196,12.405,12.405,50900.0
2005-10-21 13:15:00,16.99,17.0,16.98,17.0,26000.0,12.4123,12.4196,12.405,12.4196,26000.0
2005-10-21 13:20:00,17.0,17.01,16.99,17.0,30500.0,12.4196,12.4269,12.4123,12.4196,30500.0
2005-10-21 13:25:00,17.0,17.02,16.99,17.02,42300.0,12.4196,12.4342,12.4123,12.4342,42300.0
2005-10-21 13:30:00,17.02,17.07,17.02,17.02,199400.0,12.4342,12.4708,12.4342,12.4342,199400.0
2005-10-21 13:35:00,17.02,17.02,17.01,17.01,24600.0,12.4342,12.4342,12.4269,12.4269,24600.0
2005-10-21 13:40:00,17.02,17.02,16.99,16.99,96900.0,12.4342,12.4342,12.4123,12.4123,96900.0
2005-10-21 13:45:00,16.99,17.01,16.99,17.01,90900.0,12.4123,12.4269,12.4123,12.4269,90900.0
2005-10-21 13:50:00,17.0,17.01,16.98,16.99,98500.0,12.4196,12.4269,12.405,12.4123,98500.0
2005-10-21 13:55:00,16.99,17.0,16.99,16.99,38800.0,12.4123,12.4196,12.4123,12.4123,38800.0
2005-10-21 14:00:00,16.99,17.01,16.99,17.0,80100.0,12.4123,12.4269,12.4123,12.4196,80100.0
2005-10-21 14:05:00,17.0,17.0,16.95,16.95,62100.0,12.4196,12.4196,12.3831,12.3831,62100.0
2005-10-21 14:10:00,16.96,16.99,16.94,16.95,64100.0,12.3904,12.4123,12.3758,12.3831,64100.0
2005-10-21 14:15:00,16.95,16.96,16.93,16.96,70400.0,12.3831,12.3904,12.3685,12.3904,70400.0
2005-10-21 14:20:00,16.96,16.97,16.94,16.95,89600.0,12.3904,12.3977,12.3758,12.3831,89600.0
2005-10-21 14:25:00,16.95,16.95,16.92,16.94,45800.0,12.3831,12.3831,12.3612,12.3758,45800.0
2005-10-21 14:30:00,16.95,16.98,16.95,16.98,73300.0,12.3831,12.405,12.3831,12.405,73300.0
2005-10-21 14:35:00,16.98,16.98,16.93,16.93,89000.0,12.405,12.405,12.3685,12.3685,89000.0
2005-10-21 14:40:00,16.93,16.96,16.92,16.96,101200.0,12.3685,12.3904,12.3612,12.3904,101200.0
2005-10-21 14:45:00,16.95,16.96,16.94,16.95,113800.0,12.3831,12.3904,12.3758,12.3831,113800.0
2005-10-21 14:50:00,16.95,16.97,16.94,16.96,154200.0,12.3831,12.3977,12.3758,12.3904,154200.0
2005-10-21 14:55:00,16.97,16.98,16.96,16.96,55100.0,12.3977,12.405,12.3904,12.3904,55100.0
2005-10-21 15:00:00,16.96,16.98,16.96,16.97,204400.0,12.3904,12.405,12.3904,12.3977,204400.0
2005-10-21 15:05:00,16.97,16.98,16.96,16.97,160800.0,12.3977,12.405,12.3904,12.3977,160800.0
2005-10-21 15:10:00,16.97,16.99,16.97,16.98,96300.0,12.3977,12.4123,12.3977,12.405,96300.0
2005-10-21 15:15:00,16.98,16.99,16.97,16.97,151200.0,12.405,12.4123,12.3977,12.3977,151200.0
2005-10-21 15:20:00,16.97,16.98,16.95,16.96,173800.0,12.3977,12.405,12.3831,12.3904,173800.0
2005-10-21 15:25:00,16.97,17.0,16.96,16.99,251200.0,12.3977,12.4196,12.3904,12.4123,251200.0
2005-10-21 15:30:00,16.99,17.02,16.98,16.98,374200.0,12.4123,12.4342,12.405,12.405,374200.0
2005-10-21 15:35:00,16.99,17.0,16.97,16.97,257300.0,12.4123,12.4196,12.3977,12.3977,257300.0
2005-10-21 15:40:00,16.98,16.98,16.95,16.98,183600.0,12.405,12.405,12.3831,12.405,183600.0
2005-10-21 15:45:00,16.98,17.0,16.97,16.99,409500.0,12.405,12.4196,12.3977,12.4123,409500.0
2005-10-21 15:50:00,16.98,16.99,16.96,16.96,370000.0,12.405,12.4123,12.3904,12.3904,370000.0
2005-10-21 15:55:00,16.97,16.97,16.9,16.93,758200.0,12.3977,12.3977,12.3466,12.3685,758200.0
2005-10-24 09:30:00,17.0,17.01,16.95,16.95,385000.0,12.4196,12.4269,12.3831,12.3831,385000.0
2005-10-24 09:35:00,16.95,16.97,16.93,16.96,278100.0,12.3831,12.3977,12.3685,12.3904,278100.0
2005-10-24 09:40:00,16.96,16.98,16.94,16.96,144600.0,12.3904,12.405,12.3758,12.3904,144600.0
2005-10-24 09:45:00,16.95,16.98,16.93,16.96,267300.0,12.3831,12.405,12.3685,12.3904,267300.0
2005-10-24 09:50:00,16.95,16.99,16.95,16.96,234000.0,12.3831,12.4123,12.3831,12.3904,234000.0
2005-10-24 09:55:00,16.96,16.99,16.94,16.96,187600.0,12.3904,12.4123,12.3758,12.3904,187600.0
2005-10-24 10:00:00,16.96,17.01,16.96,16.98,236000.0,12.3904,12.4269,12.3904,12.405,236000.0
2005-10-24 10:05:00,16.99,16.99,16.96,16.98,159700.0,12.4123,12.4123,12.3904,12.405,159700.0
2005-10-24 10:10:00,16.98,17.01,16.95,17.0,180800.0,12.405,12.4269,12.3831,12.4196,180800.0
2005-10-24 10:15:00,17.0,17.02,16.93,16.93,234600.0,12.4196,12.4342,12.3685,12.3685,234600.0
2005-10-24 10:20:00,16.93,16.95,16.92,16.93,128400.0,12.3685,12.3831,12.3612,12.3685,128400.0
2005-10-24 10:25:00,16.93,16.94,16.9,16.91,241500.0,12.3685,12.3758,12.3466,12.3539,241500.0
2005-10-24 10:30:00,16.92,16.96,16.9,16.93,197900.0,12.3612,12.3904,12.3466,12.3685,197900.0
2005-10-24 10:35:00,16.93,16.93,16.89,16.9,131600.0,12.3685,12.3685,12.3393,12.3466,131600.0
2005-10-24 10:40:00,16.89,16.9,16.82,16.85,330400.0,12.3393,12.3466,12.2881,12.31,330400.0
2005-10-24 10:45:00,16.85,16.85,16.75,16.77,365900.0,12.31,12.31,12.237,12.2516,365900.0
2005-10-24 10:50:00,16.78,16.81,16.72,16.78,338600.0,12.2589,12.2808,12.2151,12.2589,338600.0
2005-10-24 10:55:00,16.79,16.82,16.78,16.82,122200.0,12.2662,12.2881,12.2589,12.2881,122200.0
2005-10-24 11:00:00,16.82,16.86,16.81,16.85,182900.0,12.2881,12.3173,12.2808,12.31,182900.0
2005-10-24 11:05:00,16.85,16.89,16.85,16.88,127500.0,12.31,12.3393,12.31,12.332,127500.0
2005-10-24 11:10:00,16.89,16.89,16.83,16.87,113700.0,12.3393,12.3393,12.2954,12.3246,113700.0
2005-10-24 11:15:00,16.87,16.95,16.87,16.93,178200.0,12.3246,12.3831,12.3246,12.3685,178200.0
2005-10-24 11:20:00,16.93,16.95,16.91,16.91,104800.0,12.3685,12.3831,12.3539,12.3539,104800.0
2005-10-24 11:25:00,16.92,16.95,16.91,16.93,255500.0,12.3612,12.3831,12.3539,12.3685,255500.0
2005-10-24 11:30:00,16.93,16.96,16.92,16.94,185700.0,12.3685,12.3904,12.3612,12.3758,185700.0
2005-10-24 11:35:00,16.95,16.96,16.93,16.94,68200.0,12.3831,12.3904,12.3685,12.3758,68200.0
2005-10-24 11:40:00,16.93,16.94,16.91,16.92,108200.0,12.3685,12.3758,12.3539,12.3612,108200.0
2005-10-24 11:45:00,16.91,16.94,16.88,16.91,138100.0,12.3539,12.3758,12.332,12.3539,138100.0
2005-10-24 11:50:00,16.91,16.93,16.89,16.89,108700.0,12.3539,12.3685,12.3393,12.3393,108700.0
2005-10-24 11:55:00,16.9,16.9,16.86,16.86,148000.0,12.3466,12.3466,12.3173,12.3173,148000.0
2005-10-24 12:00:00,16.86,16.9,16.85,16.86,163400.0,12.3173,12.3466,12.31,12.3173,163400.0
2005-10-24 12:05:00,16.87,16.89,16.86,16.86,145400.0,12.3246,12.3393,12.3173,12.3173,145400.0
2005-10-24 12:10:00,16.87,16.88,16.84,16.84,141800.0,12.3246,12.332,12.3027,12.3027,141800.0
2005-10-24 12:15:00,16.85,16.86,16.84,16.86,32000.0,12.31,12.3173,12.3027,12.3173,32000.0
2005-10-24 12:20:00,16.86,16.89,16.86,16.89,99200.0,12.3173,12.3393,12.3173,12.3393,99200.0
2005-10-24 12:25:00,16.89,16.97,16.89,16.95,183700.0,12.3393,12.3977,12.3393,12.3831,183700.0
2005-10-24 12:30:00,16.96,17.0,16.95,17.0,209800.0,12.3904,12.4196,12.3831,12.4196,209800.0
2005-10-24 12:35:00,17.0,17.0,16.97,16.97,108000.0,12.4196,12.4196,12.3977,12.3977,108000.0
2005-10-24 12:40:00,16.97,17.01,16.97,16.98,190600.0,12.3977,12.4269,12.3977,12.405,190600.0
2005-10-24 12:45:00,16.99,16.99,16.91,16.91,203400.0,12.4123,12.4123,12.3539,12.3539,203400.0
2005-10-24 12:50:00,16.92,16.99,16.91,16.98,109400.0,12.3612,12.4123,12.3539,12.405,109400.0
2005-10-24 12:55:00,16.98,16.98,16.95,16.96,98200.0,12.405,12.405,12.3831,12.3904,98200.0
2005-10-24 13:00:00,16.96,16.96,16.94,16.95,69200.0,12.3904,12.3904,12.3758,12.3831,69200.0
2005-10-24 13:05:00,16.94,16.98,16.91,16.96,182100.0,12.3758,12.405,12.3539,12.3904,182100.0
2005-10-24 13:10:00,16.96,16.98,16.94,16.96,92500.0,12.3904,12.405,12.3758,12.3904,92500.0
2005-10-24 13:15:00,16.97,16.99,16.95,16.96,56000.0,12.3977,12.4123,12.3831,12.3904,56000.0
2005-10-24 13:20:00,16.97,16.97,16.94,16.97,28400.0,12.3977,12.3977,12.3758,12.3977,28400.0
2005-10-24 13:25:00,16.96,16.98,16.96,16.98,49100.0,12.3904,12.405,12.3904,12.405,49100.0
2005-10-24 13:30:00,16.98,16.99,16.97,16.98,44200.0,12.405,12.4123,12.3977,12.405,44200.0
2005-10-24 13:35:00,16.97,16.99,16.97,16.99,63800.0,12.3977,12.4123,12.3977,12.4123,63800.0
2005-10-24 13:40:00,16.99,16.99,16.97,16.97,44700.0,12.4123,12.4123,12.3977,12.3977,44700.0
2005-10-24 13:45:00,16.97,16.97,16.95,16.97,36600.0,12.3977,12.3977,12.3831,12.3977,36600.0
2005-10-24 13:50:00,16.97,17.01,16.97,16.99,110600.0,12.3977,12.4269,12.3977,12.4123,110600.0
2005-10-24 13:55:00,17.0,17.01,16.99,17.0,55500.0,12.4196,12.4269,12.4123,12.4196,55500.0
2005-10-24 14:00:00,17.0,17.01,16.99,17.01,55400.0,12.4196,12.4269,12.4123,12.4269,55400.0
2005-10-24 14:05:00,17.01,17.03,16.99,17.02,136300.0,12.4269,12.4415,12.4123,12.4342,136300.0
2005-10-24 14:10:00,17.02,17.04,17.0,17.01,50400.0,12.4342,12.4488,12.4196,12.4269,50400.0
2005-10-24 14:15:00,17.0,17.02,17.0,17.01,18200.0,12.4196,12.4342,12.4196,12.4269,18200.0
2005-10-24 14:20:00,17.01,17.02,17.01,17.02,30200.0,12.4269,12.4342,12.4269,12.4342,30200.0
2005-10-24 14:25:00,17.01,17.02,16.97,16.97,67600.0,12.4269,12.4342,12.3977,12.3977,67600.0
2005-10-24 14:30:00,16.96,16.96,16.94,16.94,99400.0,12.3904,12.3904,12.3758,12.3758,99400.0
2005-10-24 14:35:00,16.94,16.95,16.93,16.94,83400.0,12.3758,12.3831,12.3685,12.3758,83400.0
2005-10-24 14:40:00,16.94,16.94,16.92,16.93,138300.0,12.3758,12.3758,12.3612,12.3685,138300.0
2005-10-24 14:45:00,16.93,16.94,16.9,16.9,185200.0,12.3685,12.3758,12.3466,12.3466,185200.0
2005-10-24 14:50:00,16.9,16.91,16.88,16.88,130800.0,12.3466,12.3539,12.332,12.332,130800.0
2005-10-24 14:55:00,16.88,16.89,16.88,16.89,39300.0,12.332,12.3393,12.332,12.3393,39300.0
2005-10-24 15:00:00,16.89,16.98,16.89,16.97,178500.0,12.3393,12.405,12.3393,12.3977,178500.0
2005-10-24 15:05:00,16.97,16.98,16.95,16.97,95800.0,12.3977,12.405,12.3831,12.3977,95800.0
2005-10-24 15:10:00,16.96,16.97,16.96,16.96,55400.0,12.3904,12.3977,12.3904,12.3904,55400.0
2005-10-24 15:15:00,16.96,16.97,16.96,16.97,39400.0,12.3904,12.3977,12.3904,12.3977,39400.0
2005-10-24 15:20:00,16.97,16.98,16.96,16.98,41500.0,12.3977,12.405,12.3904,12.405,41500.0
2005-10-24 15:25:00,16.98,16.98,16.96,16.96,39300.0,12.405,12.405,12.3904,12.3904,39300.0
2005-10-24 15:30:00,16.97,16.98,16.96,16.98,108800.0,12.3977,12.405,12.3904,12.405,108800.0
2005-10-24 15:35:00,16.98,16.98,16.95,16.97,270500.0,12.405,12.405,12.3831,12.3977,270500.0
2005-10-24 15:40:00,16.97,16.99,16.96,16.99,251300.0,12.3977,12.4123,12.3904,12.4123,251300.0
2005-10-24 15:45:00,16.98,17.03,16.98,17.03,345000.0,12.405,12.4415,12.405,12.4415,345000.0
2005-10-24 15:50:00,17.03,17.03,17.0,17.01,336500.0,12.4415,12.4415,12.4196,12.4269,336500.0
2005-10-24 15:55:00,17.02,17.05,16.99,17.05,536300.0,12.4342,12.4561,12.4123,12.4561,536300.0
2005-10-25 09:30:00,17.0,17.06,16.99,17.04,894800.0,12.4196,12.4635,12.4123,12.4488,894800.0
2005-10-25 09:35:00,17.05,17.17,17.05,17.12,487900.0,12.4561,12.5438,12.4561,12.5073,487900.0
2005-10-25 09:40:00,17.11,17.18,17.09,17.11,330600.0,12.5,12.5511,12.4854,12.5,330600.0
2005-10-25 09:45:00,17.11,17.18,17.1,17.14,225900.0,12.5,12.5511,12.4927,12.5219,225900.0
2005-10-25 09:50:00,17.14,17.18,17.13,17.17,169500.0,12.5219,12.5511,12.5146,12.5438,169500.0
2005-10-25 09:55:00,17.17,17.2,17.15,17.18,176400.0,12.5438,12.5657,12.5292,12.5511,176400.0
2005-10-25 10:00:00,17.18,17.19,17.15,17.17,145400.0,12.5511,12.5584,12.5292,12.5438,145400.0
2005-10-25 10:05:00,17.18,17.19,17.15,17.17,99500.0,12.5511,12.5584,12.5292,12.5438,99500.0
2005-10-25 10:10:00,17.16,17.19,17.15,17.16,164900.0,12.5365,12.5584,12.5292,12.5365,164900.0
2005-10-25 10:15:00,17.17,17.19,17.15,17.18,124100.0,12.5438,12.5584,12.5292,12.5511,124100.0
2005-10-25 10:20:00,17.17,17.18,17.15,17.16,76400.0,12.5438,12.5511,12.5292,12.5365,76400.0
2005-10-25 10:25:00,17.16,17.21,17.16,17.21,210200.0,12.5365,12.573,12.5365,12.573,210200.0
2005-10-25 10:30:00,17.21,17.21,17.14,17.14,162700.0,12.573,12.573,12.5219,12.5219,162700.0
2005-10-25 10:35:00,17.14,17.16,17.1,17.14,342800.0,12.5219,12.5365,12.4927,12.5219,342800.0
2005-10-25 10:40:00,17.13,17.17,17.1,17.17,216900.0,12.5146,12.5438,12.4927,12.5438,216900.0
2005-10-25 10:45:00,17.16,17.17,17.12,17.12,118400.0,12.5365,12.5438,12.5073,12.5073,118400.0
2005-10-25 10:50:00,17.13,17.14,17.09,17.12,239500.0,12.5146,12.5219,12.4854,12.5073,239500.0
2005-10-25 10:55:00,17.11,17.13,17.1,17.13,133800.0,12.5,12.5146,12.4927,12.5146,133800.0
2005-10-25 11:00:00,17.12,17.14,17.12,17.14,132500.0,12.5073,12.5219,12.5073,12.5219,132500.0
2005-10-25 11:05:00,17.14,17.16,17.12,17.13,100100.0,12.5219,12.5365,12.5073,12.5146,100100.0
2005-10-25 11:10:00,17.13,17.16,17.11,17.16,118100.0,12.5146,12.5365,12.5,12.5365,118100.0
2005-10-25 11:15:00,17.16,17.17,17.13,17.14,182300.0,12.5365,12.5438,12.5146,12.5219,182300.0
2005-10-25 11:20:00,17.14,17.14,17.1,17.11,262700.0,12.5219,12.5219,12.4927,12.5,262700.0
2005-10-25 11:25:00,17.11,17.15,17.1,17.15,164900.0,12.5,12.5292,12.4927,12.5292,164900.0
2005-10-25 11:30:00,17.15,17.17,17.14,17.16,244300.0,12.5292,12.5438,12.5219,12.5365,244300.0
2005-10-25 11:35:00,17.16,17.19,17.16,17.18,143300.0,12.5365,12.5584,12.5365,12.5511,143300.0
2005-10-25 11:40:00,17.18,17.23,17.18,17.2,266000.0,12.5511,12.5876,12.5511,12.5657,266000.0
2005-10-25 11:45:00,17.2,17.21,17.19,17.2,131400.0,12.5657,12.573,12.5584,12.5657,131400.0
2005-10-25 11:50:00,17.2,17.25,17.19,17.25,308000.0,12.5657,12.6023,12.5584,12.6023,308000.0
2005-10-25 11:55:00,17.25,17.26,17.23,17.24,273700.0,12.6023,12.6096,12.5876,12.595,273700.0
2005-10-25 12:00:00,17.24,17.25,17.22,17.22,145600.0,12.595,12.6023,12.5803,12.5803,145600.0
2005-10-25 12:05:00,17.22,17.22,17.2,17.21,36100.0,12.5803,12.5803,12.5657,12.573,36100.0
2005-10-25 12:10:00,17.21,17.21,17.18,17.2,146500.0,12.573,12.573,12.5511,12.5657,146500.0
2005-10-25 12:15:00,17.2,17.21,17.19,17.2,62900.0,12.5657,12.573,12.5584,12.5657,62900.0
2005-10-25 12:20:00,17.2,17.23,17.2,17.22,139900.0,12.5657,12.5876,12.5657,12.5803,139900.0
2005-10-25 12:25:00,17.22,17.24,17.22,17.24,68400.0,12.5803,12.595,12.5803,12.595,68400.0
2005-10-25 12:30:00,17.23,17.24,17.22,17.23,61900.0,12.5876,12.595,12.5803,12.5876,61900.0
2005-10-25 12:35:00,17.23,17.24,17.19,17.19,107900.0,12.5876,12.595,12.5584,12.5584,107900.0
2005-10-25 12:40:00,17.2,17.2,17.18,17.2,149900.0,12.5657,12.5657,12.5511,12.5657,149900.0
2005-10-25 12:45:00,17.2,17.2,17.18,17.18,56900.0,12.5657,12.5657,12.5511,12.5511,56900.0
2005-10-25 12:50:00,17.19,17.19,17.15,17.15,98300.0,12.5584,12.5584,12.5292,12.5292,98300.0
2005-10-25 12:55:00,17.15,17.16,17.15,17.16,40900.0,12.5292,12.5365,12.5292,12.5365,40900.0
2005-10-25 13:00:00,17.16,17.2,17.15,17.2,244600.0,12.5365,12.5657,12.5292,12.5657,244600.0
2005-10-25 13:05:00,17.2,17.23,17.19,17.22,147300.0,12.5657,12.5876,12.5584,12.5803,147300.0
2005-10-25 13:10:00,17.21,17.25,17.21,17.24,258000.0,12.573,12.6023,12.573,12.595,258000.0
2005-10-25 13:15:00,17.24,17.25,17.23,17.23,80200.0,12.595,12.6023,12.5876,12.5876,80200.0
2005-10-25 13:20:00,17.23,17.25,17.23,17.25,106900.0,12.5876,12.6023,12.5876,12.6023,106900.0
2005-10-25 13:25:00,17.24,17.25,17.22,17.22,130500.0,12.595,12.6023,12.5803,12.5803,130500.0
2005-10-25 13:30:00,17.22,17.22,17.2,17.22,114000.0,12.5803,12.5803,12.5657,12.5803,114000.0
2005-10-25 13:35:00,17.22,17.23,17.2,17.22,69900.0,12.5803,12.5876,12.5657,12.5803,69900.0
2005-10-25 13:40:00,17.21,17.21,17.16,17.2,209100.0,12.573,12.573,12.5365,12.5657,209100.0
2005-10-25 13:45:00,17.2,17.21,17.19,17.2,46200.0,12.5657,12.573,12.5584,12.5657,46200.0
2005-10-25 13:50:00,17.21,17.23,17.2,17.21,69200.0,12.573,12.5876,12.5657,12.573,69200.0
2005-10-25 13:55:00,17.21,17.22,17.2,17.2,109800.0,12.573,12.5803,12.5657,12.5657,109800.0
2005-10-25 14:00:00,17.2,17.24,17.2,17.23,95400.0,12.5657,12.595,12.5657,12.5876,95400.0
2005-10-25 14:05:00,17.23,17.24,17.16,17.18,151100.0,12.5876,12.595,12.5365,12.5511,151100.0
2005-10-25 14:10:00,17.18,17.23,17.17,17.2,156300.0,12.5511,12.5876,12.5438,12.5657,156300.0
2005-10-25 14:15:00,17.2,17.22,17.19,17.2,108700.0,12.5657,12.5803,12.5584,12.5657,108700.0
2005-10-25 14:20:00,17.2,17.21,17.18,17.19,77900.0,12.5657,12.573,12.5511,12.5584,77900.0
2005-10-25 14:25:00,17.19,17.21,17.17,17.2,79300.0,12.5584,12.573,12.5438,12.5657,79300.0
2005-10-25 14:30:00,17.2,17.21,17.19,17.2,118800.0,12.5657,12.573,12.5584,12.5657,118800.0
2005-10-25 14:35:00,17.21,17.25,17.2,17.23,140500.0,12.573,12.6023,12.5657,12.5876,140500.0
2005-10-25 14:40:00,17.23,17.23,17.2,17.21,58900.0,12.5876,12.5876,12.5657,12.573,58900.0
2005-10-25 14:45:00,17.21,17.24,17.21,17.23,118300.0,12.573,12.595,12.573,12.5876,118300.0
2005-10-25 14:50:00,17.24,17.27,17.23,17.25,390200.0,12.595,12.6169,12.5876,12.6023,390200.0
2005-10-25 14:55:00,17.25,17.26,17.18,17.19,237200.0,12.6023,12.6096,12.5511,12.5584,237200.0
2005-10-25 15:00:00,17.2,17.2,17.16,17.17,69800.0,12.5657,12.5657,12.5365,12.5438,69800.0
2005-10-25 15:05:00,17.18,17.18,17.17,17.17,26200.0,12.5511,12.5511,12.5438,12.5438,26200.0
2005-10-25 15:10:00,17.17,17.19,17.16,17.17,128600.0,12.5438,12.5584,12.5365,12.5438,128600.0
2005-10-25 15:15:00,17.17,17.19,17.13,17.14,158500.0,12.5438,12.5584,12.5146,12.5219,158500.0
2005-10-25 15:20:00,17.14,17.17,17.14,17.16,96400.0,12.5219,12.5438,12.5219,12.5365,96400.0
2005-10-25 15:25:00,17.16,17.2,17.15,17.19,136500.0,12.5365,12.5657,12.5292,12.5584,136500.0
2005-10-25 15:30:00,17.19,17.2,17.18,17.18,113100.0,12.5584,12.5657,12.5511,12.5511,113100.0
2005-10-25 15:35:00,17.18,17.23,17.14,17.21,354500.0,12.5511,12.5876,12.5219,12.573,354500.0
2005-10-25 15:40:00,17.22,17.25,17.22,17.24,261900.0,12.5803,12.6023,12.5803,12.595,261900.0
2005-10-25 15:45:00,17.24,17.28,17.23,17.24,478700.0,12.595,12.6242,12.5876,12.595,478700.0
2005-10-25 15:50:00,17.25,17.25,17.19,17.2,445700.0,12.6023,12.6023,12.5584,12.5657,445700.0
2005-10-25 15:55:00,17.19,17.3,17.15,17.19,1292000.0,12.5584,12.6388,12.5292,12.5584,1292000.0
2005-10-26 09:30:00,17.12,17.17,17.07,17.07,608400.0,12.5073,12.5438,12.4708,12.4708,608400.0
2005-10-26 09:35:00,17.07,17.11,17.05,17.08,217600.0,12.4708,12.5,12.4561,12.4781,217600.0
2005-10-26 09:40:00,17.08,17.14,17.07,17.1,288200.0,12.4781,12.5219,12.4708,12.4927,288200.0
2005-10-26 09:45:00,17.1,17.13,17.08,17.1,324400.0,12.4927,12.5146,12.4781,12.4927,324400.0
2005-10-26 09:50:00,17.1,17.11,17.08,17.09,292500.0,12.4927,12.5,12.4781,12.4854,292500.0
2005-10-26 09:55:00,17.09,17.11,17.06,17.07,250400.0,12.4854,12.5,12.4635,12.4708,250400.0
2005-10-26 10:00:00,17.07,17.07,17.04,17.05,188700.0,12.4708,12.4708,12.4488,12.4561,188700.0
2005-10-26 10:05:00,17.04,17.11,17.04,17.09,269900.0,12.4488,12.5,12.4488,12.4854,269900.0
2005-10-26 10:10:00,17.1,17.14,17.08,17.14,150000.0,12.4927,12.5219,12.4781,12.5219,150000.0
2005-10-26 10:15:00,17.14,17.15,17.11,17.12,216300.0,12.5219,12.5292,12.5,12.5073,216300.0
2005-10-26 10:20:00,17.13,17.15,17.09,17.11,554200.0,12.5146,12.5292,12.4854,12.5,554200.0
2005-10-26 10:25:00,17.1,17.15,17.1,17.15,294700.0,12.4927,12.5292,12.4927,12.5292,294700.0
2005-10-26 10:30:00,17.15,17.18,17.14,17.15,393200.0,12.5292,12.5511,12.5219,12.5292,393200.0
2005-10-26 10:35:00,17.15,17.15,17.12,17.12,200500.0,12.5292,12.5292,12.5073,12.5073,200500.0
2005-10-26 10:40:00,17.12,17.15,17.12,17.14,113500.0,12.5073,12.5292,12.5073,12.5219,113500.0
2005-10-26 10:45:00,17.14,17.16,17.13,17.14,179300.0,12.5219,12.5365,12.5146,12.5219,179300.0
2005-10-26 10:50:00,17.14,17.19,17.13,17.16,239700.0,12.5219,12.5584,12.5146,12.5365,239700.0
2005-10-26 10:55:00,17.16,17.16,17.14,17.14,168900.0,12.5365,12.5365,12.5219,12.5219,168900.0
2005-10-26 11:00:00,17.14,17.14,17.13,17.13,61300.0,12.5219,12.5219,12.5146,12.5146,61300.0
2005-10-26 11:05:00,17.14,17.16,17.14,17.15,123400.0,12.5219,12.5365,12.5219,12.5292,123400.0
2005-10-26 11:10:00,17.16,17.18,17.14,17.15,155600.0,12.5365,12.5511,12.5219,12.5292,155600.0
2005-10-26 11:15:00,17.15,17.16,17.13,17.14,77700.0,12.5292,12.5365,12.5146,12.5219,77700.0
2005-10-26 11:20:00,17.14,17.15,17.1,17.1,149700.0,12.5219,12.5292,12.4927,12.4927,149700.0
2005-10-26 11:25:00,17.1,17.14,17.1,17.12,239900.0,12.4927,12.5219,12.4927,12.5073,239900.0
2005-10-26 11:30:00,17.12,17.12,17.09,17.11,219800.0,12.5073,12.5073,12.4854,12.5,219800.0
2005-10-26 11:35:00,17.1,17.11,17.07,17.08,213700.0,12.4927,12.5,12.4708,12.4781,213700.0
2005-10-26 11:40:00,17.08,17.09,17.06,17.06,127500.0,12.4781,12.4854,12.4635,12.4635,127500.0
2005-10-26 11:45:00,17.06,17.06,17.0,17.0,404300.0,12.4635,12.4635,12.4196,12.4196,404300.0
2005-10-26 11:50:00,17.0,17.05,17.0,17.04,188200.0,12.4196,12.4561,12.4196,12.4488,188200.0
2005-10-26 11:55:00,17.04,17.08,17.02,17.02,180800.0,12.4488,12.4781,12.4342,12.4342,180800.0
2005-10-26 12:00:00,17.02,17.03,16.97,16.99,485500.0,12.4342,12.4415,12.3977,12.4123,485500.0
2005-10-26 12:05:00,16.99,17.01,16.97,16.99,181300.0,12.4123,12.4269,12.3977,12.4123,181300.0
2005-10-26 12:10:00,17.0,17.01,16.98,16.99,98200.0,12.4196,12.4269,12.405,12.4123,98200.0
2005-10-26 12:15:00,16.99,17.05,16.99,17.02,172100.0,12.4123,12.4561,12.4123,12.4342,172100.0
2005-10-26 12:20:00,17.02,17.03,17.0,17.0,67000.0,12.4342,12.4415,12.4196,12.4196,67000.0
2005-10-26 12:25:00,17.0,17.01,16.99,17.0,82100.0,12.4196,12.4269,12.4123,12.4196,82100.0
2005-10-26 12:30:00,17.0,17.03,16.99,17.01,79000.0,12.4196,12.4415,12.4123,12.4269,79000.0
2005-10-26 12:35:00,17.01,17.01,16.95,16.95,114100.0,12.4269,12.4269,12.3831,12.3831,114100.0
2005-10-26 12:40:00,16.96,16.96,16.88,16.88,294800.0,12.3904,12.3904,12.332,12.332,294800.0
2005-10-26 12:45:00,16.88,16.96,16.87,16.94,256700.0,12.332,12.3904,12.3246,12.3758,256700.0
2005-10-26 12:50:00,16.94,16.95,16.93,16.94,50000.0,12.3758,12.3831,12.3685,12.3758,50000.0
2005-10-26 12:55:00,16.94,16.96,16.93,16.95,70000.0,12.3758,12.3904,12.3685,12.3831,70000.0
2005-10-26 13:00:00,16.96,16.96,16.95,16.96,45400.0,12.3904,12.3904,12.3831,12.3904,45400.0
2005-10-26 13:05:00,16.96,16.97,16.91,16.92,112000.0,12.3904,12.3977,12.3539,12.3612,112000.0
2005-10-26 13:10:00,16.93,16.97,16.92,16.96,189900.0,12.3685,12.3977,12.3612,12.3904,189900.0
2005-10-26 13:15:00,16.96,16.96,16.9,16.9,113500.0,12.3904,12.3904,12.3466,12.3466,113500.0
2005-10-26 13:20:00,16.9,16.94,16.89,16.94,160100.0,12.3466,12.3758,12.3393,12.3758,160100.0
2005-10-26 13:25:00,16.94,16.97,16.93,16.96,233600.0,12.3758,12.3977,12.3685,12.3904,233600.0
2005-10-26 13:30:00,16.96,16.98,16.95,16.96,164300.0,12.3904,12.405,12.3831,12.3904,164300.0
2005-10-26 13:35:00,16.96,16.98,16.96,16.96,57900.0,12.3904,12.405,12.3904,12.3904,57900.0
2005-10-26 13:40:00,16.96,16.97,16.91,16.93,173100.0,12.3904,12.3977,12.3539,12.3685,173100.0
2005-10-26 13:45:00,16.93,16.95,16.89,16.9,161600.0,12.3685,12.3831,12.3393,12.3466,161600.0
2005-10-26 13:50:00,16.89,16.93,16.89,16.93,90500.0,12.3393,12.3685,12.3393,12.3685,90500.0
2005-10-26 13:55:00,16.93,16.94,16.92,16.92,77000.0,12.3685,12.3758,12.3612,12.3612,77000.0
2005-10-26 14:00:00,16.92,16.96,16.92,16.95,220300.0,12.3612,12.3904,12.3612,12.3831,220300.0
2005-10-26 14:05:00,16.95,16.98,16.94,16.98,125700.0,12.3831,12.405,12.3758,12.405,125700.0
2005-10-26 14:10:00,16.98,17.01,16.96,16.96,237600.0,12.405,12.4269,12.3904,12.3904,237600.0
2005-10-26 14:15:00,16.97,17.0,16.93,16.96,112600.0,12.3977,12.4196,12.3685,12.3904,112600.0
2005-10-26 14:20:00,16.97,17.03,16.96,17.0,282600.0,12.3977,12.4415,12.3904,12.4196,282600.0
2005-10-26 14:25:00,16.99,17.0,16.96,16.99,160100.0,12.4123,12.4196,12.3904,12.4123,160100.0
2005-10-26 14:30:00,16.99,17.0,16.97,16.97,110100.0,12.4123,12.4196,12.3977,12.3977,110100.0
2005-10-26 14:35:00,16.97,16.99,16.96,16.98,107500.0,12.3977,12.4123,12.3904,12.405,107500.0
2005-10-26 14:40:00,16.98,16.98,16.95,16.96,106100.0,12.405,12.405,12.3831,12.3904,106100.0
2005-10-26 14:45:00,16.97,16.97,16.94,16.96,50200.0,12.3977,12.3977,12.3758,12.3904,50200.0
2005-10-26 14:50:00,16.96,16.99,16.96,16.98,48600.0,12.3904,12.4123,12.3904,12.405,48600.0
2005-10-26 14:55:00,16.98,17.01,16.98,17.0,266300.0,12.405,12.4269,12.405,12.4196,266300.0
2005-10-26 15:00:00,17.0,17.0,16.99,17.0,53500.0,12.4196,12.4196,12.4123,12.4196,53500.0
2005-10-26 15:05:00,16.99,17.01,16.99,17.0,146600.0,12.4123,12.4269,12.4123,12.4196,146600.0
2005-10-26 15:10:00,17.0,17.0,16.97,16.98,43200.0,12.4196,12.4196,12.3977,12.405,43200.0
2005-10-26 15:15:00,16.98,17.0,16.98,17.0,81400.0,12.405,12.4196,12.405,12.4196,81400.0
2005-10-26 15:20:00,17.0,17.02,16.99,16.99,193500.0,12.4196,12.4342,12.4123,12.4123,193500.0
2005-10-26 15:25:00,16.99,17.0,16.96,16.97,135300.0,12.4123,12.4196,12.3904,12.3977,135300.0
2005-10-26 15:30:00,16.97,17.0,16.96,16.98,164600.0,12.3977,12.4196,12.3904,12.405,164600.0
2005-10-26 15:35:00,16.98,16.99,16.95,16.97,150700.0,12.405,12.4123,12.3831,12.3977,150700.0
2005-10-26 15:40:00,16.96,16.97,16.91,16.94,396200.0,12.3904,12.3977,12.3539,12.3758,396200.0
2005-10-26 15:45:00,16.95,16.95,16.91,16.92,386100.0,12.3831,12.3831,12.3539,12.3612,386100.0
2005-10-26 15:50:00,16.93,16.94,16.9,16.92,439500.0,12.3685,12.3758,12.3466,12.3612,439500.0
2005-10-26 15:55:00,16.92,16.94,16.92,16.94,506700.0,12.3612,12.3758,12.3612,12.3758,506700.0
2005-10-27 09:30:00,16.86,16.97,16.82,16.93,419300.0,12.3173,12.3977,12.2881,12.3685,419300.0
2005-10-27 09:35:00,16.93,16.96,16.9,16.91,215500.0,12.3685,12.3904,12.3466,12.3539,215500.0
2005-10-27 09:40:00,16.92,16.93,16.88,16.91,185300.0,12.3612,12.3685,12.332,12.3539,185300.0
2005-10-27 09:45:00,16.91,16.92,16.89,16.91,94600.0,12.3539,12.3612,12.3393,12.3539,94600.0
2005-10-27 09:50:00,16.92,16.93,16.88,16.9,112800.0,12.3612,12.3685,12.332,12.3466,112800.0
2005-10-27 09:55:00,16.89,16.92,16.87,16.88,204500.0,12.3393,12.3612,12.3246,12.332,204500.0
2005-10-27 10:00:00,16.87,16.89,16.81,16.87,262400.0,12.3246,12.3393,12.2808,12.3246,262400.0
2005-10-27 10:05:00,16.87,16.91,16.86,16.89,160700.0,12.3246,12.3539,12.3173,12.3393,160700.0
2005-10-27 10:10:00,16.89,16.9,16.87,16.88,259900.0,12.3393,12.3466,12.3246,12.332,259900.0
2005-10-27 10:15:00,16.88,16.89,16.85,16.85,296600.0,12.332,12.3393,12.31,12.31,296600.0
2005-10-27 10:20:00,16.85,16.85,16.8,16.81,448300.0,12.31,12.31,12.2735,12.2808,448300.0
2005-10-27 10:25:00,16.8,16.81,16.78,16.8,354600.0,12.2735,12.2808,12.2589,12.2735,354600.0
2005-10-27 10:30:00,16.8,16.82,16.79,16.8,100800.0,12.2735,12.2881,12.2662,12.2735,100800.0
2005-10-27 10:35:00,16.8,16.82,16.77,16.77,267000.0,12.2735,12.2881,12.2516,12.2516,267000.0
2005-10-27 10:40:00,16.77,16.8,16.77,16.77,65400.0,12.2516,12.2735,12.2516,12.2516,65400.0
2005-10-27 10:45:00,16.77,16.79,16.76,16.77,126600.0,12.2516,12.2662,12.2443,12.2516,126600.0
2005-10-27 10:50:00,16.78,16.83,16.77,16.83,142200.0,12.2589,12.2954,12.2516,12.2954,142200.0
2005-10-27 10:55:00,16.83,16.83,16.8,16.81,98800.0,12.2954,12.2954,12.2735,12.2808,98800.0
2005-10-27 11:00:00,16.81,16.86,16.81,16.86,229200.0,12.2808,12.3173,12.2808,12.3173,229200.0
2005-10-27 11:05:00,16.86,16.88,16.85,16.85,154800.0,12.3173,12.332,12.31,12.31,154800.0
2005-10-27 11:10:00,16.85,16.89,16.85,16.86,202300.0,12.31,12.3393,12.31,12.3173,202300.0
2005-10-27 11:15:00,16.86,16.89,16.85,16.89,119300.0,12.3173,12.3393,12.31,12.3393,119300.0
2005-10-27 11:20:00,16.88,16.91,16.87,16.89,122900.0,12.332,12.3539,12.3246,12.3393,122900.0
2005-10-27 11:25:00,16.9,16.9,16.88,16.89,86300.0,12.3466,12.3466,12.332,12.3393,86300.0
2005-10-27 11:30:00,16.88,16.89,16.86,16.87,123500.0,12.332,12.3393,12.3173,12.3246,123500.0
2005-10-27 11:35:00,16.88,16.88,16.87,16.88,39100.0,12.332,12.332,12.3246,12.332,39100.0
2005-10-27 11:40:00,16.87,16.89,16.87,16.89,90600.0,12.3246,12.3393,12.3246,12.3393,90600.0
2005-10-27 11:45:00,16.89,16.9,16.88,16.89,44200.0,12.3393,12.3466,12.332,12.3393,44200.0
2005-10-27 11:50:00,16.89,16.93,16.87,16.88,170400.0,12.3393,12.3685,12.3246,12.332,170400.0
2005-10-27 11:55:00,16.88,16.92,16.87,16.9,68800.0,12.332,12.3612,12.3246,12.3466,68800.0
2005-10-27 12:00:00,16.9,16.91,16.88,16.89,76800.0,12.3466,12.3539,12.332,12.3393,76800.0
2005-10-27 12:05:00,16.89,16.92,16.88,16.91,101300.0,12.3393,12.3612,12.332,12.3539,101300.0
2005-10-27 12:10:00,16.91,16.91,16.9,16.91,47900.0,12.3539,12.3539,12.3466,12.3539,47900.0
2005-10-27 12:15:00,16.9,16.91,16.89,16.9,44700.0,12.3466,12.3539,12.3393,12.3466,44700.0
2005-10-27 12:20:00,16.9,16.92,16.9,16.91,42000.0,12.3466,12.3612,12.3466,12.3539,42000.0
2005-10-27 12:25:00,16.91,16.92,16.88,16.89,281400.0,12.3539,12.3612,12.332,12.3393,281400.0
2005-10-27 12:30:00,16.89,16.91,16.86,16.91,186300.0,12.3393,12.3539,12.3173,12.3539,186300.0
2005-10-27 12:35:00,16.91,16.94,16.91,16.94,176900.0,12.3539,12.3758,12.3539,12.3758,176900.0
2005-10-27 12:40:00,16.93,16.94,16.93,16.93,30700.0,12.3685,12.3758,12.3685,12.3685,30700.0
2005-10-27 12:45:00,16.93,16.94,16.9,16.93,211000.0,12.3685,12.3758,12.3466,12.3685,211000.0
2005-10-27 12:50:00,16.93,16.94,16.92,16.92,35300.0,12.3685,12.3758,12.3612,12.3612,35300.0
2005-10-27 12:55:00,16.92,16.95,16.92,16.94,61400.0,12.3612,12.3831,12.3612,12.3758,61400.0
2005-10-27 13:00:00,16.94,16.97,16.94,16.97,134000.0,12.3758,12.3977,12.3758,12.3977,134000.0
2005-10-27 13:05:00,16.97,16.98,16.91,16.92,146800.0,12.3977,12.405,12.3539,12.3612,146800.0
2005-10-27 13:10:00,16.92,16.93,16.88,16.88,118600.0,12.3612,12.3685,12.332,12.332,118600.0
2005-10-27 13:15:00,16.88,16.9,16.85,16.85,134100.0,12.332,12.3466,12.31,12.31,134100.0
2005-10-27 13:20:00,16.85,16.88,16.81,16.87,242400.0,12.31,12.332,12.2808,12.3246,242400.0
2005-10-27 13:25:00,16.87,16.88,16.82,16.82,108500.0,12.3246,12.332,12.2881,12.2881,108500.0
2005-10-27 13:30:00,16.83,16.85,16.82,16.82,127600.0,12.2954,12.31,12.2881,12.2881,127600.0
2005-10-27 13:35:00,16.83,16.87,16.82,16.87,63400.0,12.2954,12.3246,12.2881,12.3246,63400.0
2005-10-27 13:40:00,16.86,16.86,16.83,16.84,58300.0,12.3173,12.3173,12.2954,12.3027,58300.0
2005-10-27 13:45:00,16.84,16.86,16.83,16.86,65300.0,12.3027,12.3173,12.2954,12.3173,65300.0
2005-10-27 13:50:00,16.86,16.87,16.85,16.87,40800.0,12.3173,12.3246,12.31,12.3246,40800.0
2005-10-27 13:55:00,16.86,16.89,16.86,16.87,147900.0,12.3173,12.3393,12.3173,12.3246,147900.0
2005-10-27 14:00:00,16.87,16.87,16.86,16.86,50200.0,12.3246,12.3246,12.3173,12.3173,50200.0
2005-10-27 14:05:00,16.86,16.87,16.83,16.87,140200.0,12.3173,12.3246,12.2954,12.3246,140200.0
2005-10-27 14:10:00,16.86,16.87,16.85,16.86,129000.0,12.3173,12.3246,12.31,12.3173,129000.0
2005-10-27 14:15:00,16.85,16.86,16.84,16.85,95100.0,12.31,12.3173,12.3027,12.31,95100.0
2005-10-27 14:20:00,16.84,16.85,16.82,16.82,131000.0,12.3027,12.31,12.2881,12.2881,131000.0
2005-10-27 14:25:00,16.82,16.83,16.8,16.81,116600.0,12.2881,12.2954,12.2735,12.2808,116600.0
2005-10-27 14:30:00,16.81,16.82,16.79,16.8,154000.0,12.2808,12.2881,12.2662,12.2735,154000.0
2005-10-27 14:35:00,16.8,16.81,16.77,16.77,157900.0,12.2735,12.2808,12.2516,12.2516,157900.0
2005-10-27 14:40:00,16.77,16.8,16.76,16.78,288100.0,12.2516,12.2735,12.2443,12.2589,288100.0
2005-10-27 14:45:00,16.78,16.8,16.77,16.79,240900.0,12.2589,12.2735,12.2516,12.2662,240900.0
2005-10-27 14:50:00,16.79,16.8,16.76,16.77,155200.0,12.2662,12.2735,12.2443,12.2516,155200.0
2005-10-27 14:55:00,16.77,16.79,16.74,16.74,362500.0,12.2516,12.2662,12.2297,12.2297,362500.0
2005-10-27 15:00:00,16.74,16.77,16.74,16.75,125500.0,12.2297,12.2516,12.2297,12.237,125500.0
2005-10-27 15:05:00,16.76,16.76,16.73,16.75,118200.0,12.2443,12.2443,12.2224,12.237,118200.0
2005-10-27 15:10:00,16.76,16.78,16.74,16.76,390400.0,12.2443,12.2589,12.2297,12.2443,390400.0
2005-10-27 15:15:00,16.76,16.78,16.73,16.78,467100.0,12.2443,12.2589,12.2224,12.2589,467100.0
2005-10-27 15:20:00,16.78,16.8,16.75,16.79,494400.0,12.2589,12.2735,12.237,12.2662,494400.0
2005-10-27 15:25:00,16.78,16.79,16.76,16.76,145800.0,12.2589,12.2662,12.2443,12.2443,145800.0
2005-10-27 15:30:00,16.76,16.78,16.74,16.78,274600.0,12.2443,12.2589,12.2297,12.2589,274600.0
2005-10-27 15:35:00,16.78,16.82,16.78,16.8,231700.0,12.2589,12.2881,12.2589,12.2735,231700.0
2005-10-27 15:40:00,16.79,16.81,16.78,16.8,130100.0,12.2662,12.2808,12.2589,12.2735,130100.0
2005-10-27 15:45:00,16.8,16.84,16.79,16.81,429400.0,12.2735,12.3027,12.2662,12.2808,429400.0
2005-10-27 15:50:00,16.82,16.82,16.76,16.77,504400.0,12.2881,12.2881,12.2443,12.2516,504400.0
2005-10-27 15:55:00,16.76,16.77,16.71,16.71,567300.0,12.2443,12.2516,12.2078,12.2078,567300.0
2005-10-28 09:30:00,16.49,16.5,16.38,16.41,1596000.0,12.047,12.0543,11.9667,11.9886,1596000.0
2005-10-28 09:35:00,16.41,16.42,16.31,16.34,874500.0,11.9886,11.9959,11.9155,11.9374,874500.0
2005-10-28 09:40:00,16.34,16.45,16.34,16.42,615800.0,11.9374,12.0178,11.9374,11.9959,615800.0
2005-10-28 09:45:00,16.42,16.48,16.4,16.47,635000.0,11.9959,12.0397,11.9813,12.0324,635000.0
2005-10-28 09:50:00,16.47,16.49,16.42,16.44,486900.0,12.0324,12.047,11.9959,12.0105,486900.0
2005-10-28 09:55:00,16.43,16.45,16.41,16.44,490100.0,12.0032,12.0178,11.9886,12.0105,490100.0
2005-10-28 10:00:00,16.44,16.45,16.36,16.36,440100.0,12.0105,12.0178,11.9521,11.9521,440100.0
2005-10-28 10:05:00,16.36,16.37,16.3,16.32,529900.0,11.9521,11.9594,11.9082,11.9228,529900.0
2005-10-28 10:10:00,16.32,16.34,16.28,16.34,355000.0,11.9228,11.9374,11.8936,11.9374,355000.0
2005-10-28 10:15:00,16.33,16.36,16.32,16.34,170400.0,11.9301,11.9521,11.9228,11.9374,170400.0
2005-10-28 10:20:00,16.34,16.35,16.29,16.3,353900.0,11.9374,11.9448,11.9009,11.9082,353900.0
2005-10-28 10:25:00,16.3,16.31,16.27,16.28,404400.0,11.9082,11.9155,11.8863,11.8936,404400.0
2005-10-28 10:30:00,16.27,16.28,16.24,16.25,411300.0,11.8863,11.8936,11.8644,11.8717,411300.0
2005-10-28 10:35:00,16.25,16.27,16.23,16.23,334300.0,11.8717,11.8863,11.8571,11.8571,334300.0
2005-10-28 10:40:00,16.24,16.25,16.22,16.22,284700.0,11.8644,11.8717,11.8498,11.8498,284700.0
2005-10-28 10:45:00,16.23,16.23,16.19,16.22,222300.0,11.8571,11.8571,11.8279,11.8498,222300.0
2005-10-28 10:50:00,16.21,16.24,16.18,16.24,458300.0,11.8425,11.8644,11.8206,11.8644,458300.0
2005-10-28 10:55:00,16.23,16.25,16.2,16.23,559900.0,11.8571,11.8717,11.8352,11.8571,559900.0
2005-10-28 11:00:00,16.23,16.24,16.18,16.19,831200.0,11.8571,11.8644,11.8206,11.8279,831200.0
2005-10-28 11:05:00,16.18,16.22,16.14,16.17,871900.0,11.8206,11.8498,11.7913,11.8133,871900.0
2005-10-28 11:10:00,16.17,16.24,16.16,16.22,311300.0,11.8133,11.8644,11.8059,11.8498,311300.0
2005-10-28 11:15:00,16.23,16.23,16.17,16.22,488300.0,11.8571,11.8571,11.8133,11.8498,488300.0
2005-10-28 11:20:00,16.22,16.23,16.18,16.19,245300.0,11.8498,11.8571,11.8206,11.8279,245300.0
2005-10-28 11:25:00,16.2,16.21,16.18,16.2,258200.0,11.8352,11.8425,11.8206,11.8352,258200.0
2005-10-28 11:30:00,16.2,16.22,16.19,16.2,206600.0,11.8352,11.8498,11.8279,11.8352,206600.0
2005-10-28 11:35:00,16.19,16.2,16.18,16.19,143700.0,11.8279,11.8352,11.8206,11.8279,143700.0
2005-10-28 11:40:00,16.19,16.2,16.18,16.2,78000.0,11.8279,11.8352,11.8206,11.8352,78000.0
2005-10-28 11:45:00,16.2,16.26,16.19,16.21,762600.0,11.8352,11.879,11.8279,11.8425,762600.0
2005-10-28 11:50:00,16.21,16.22,16.19,16.22,235400.0,11.8425,11.8498,11.8279,11.8498,235400.0
2005-10-28 11:55:00,16.22,16.26,16.21,16.24,746500.0,11.8498,11.879,11.8425,11.8644,746500.0
2005-10-28 12:00:00,16.25,16.31,16.25,16.29,424100.0,11.8717,11.9155,11.8717,11.9009,424100.0
2005-10-28 12:05:00,16.3,16.31,16.25,16.25,392300.0,11.9082,11.9155,11.8717,11.8717,392300.0
2005-10-28 12:10:00,16.26,16.31,16.25,16.3,270300.0,11.879,11.9155,11.8717,11.9082,270300.0
2005-10-28 12:15:00,16.3,16.31,16.26,16.27,256100.0,11.9082,11.9155,11.879,11.8863,256100.0
2005-10-28 12:20:00,16.28,16.28,16.23,16.24,243500.0,11.8936,11.8936,11.8571,11.8644,243500.0
2005-10-28 12:25:00,16.23,16.26,16.23,16.26,128400.0,11.8571,11.879,11.8571,11.879,128400.0
2005-10-28 12:30:00,16.26,16.35,16.25,16.35,436300.0,11.879,11.9448,11.8717,11.9448,436300.0
2005-10-28 12:35:00,16.35,16.35,16.29,16.32,455400.0,11.9448,11.9448,11.9009,11.9228,455400.0
2005-10-28 12:40:00,16.33,16.33,16.25,16.3,369100.0,11.9301,11.9301,11.8717,11.9082,369100.0
2005-10-28 12:45:00,16.29,16.32,16.28,16.3,159400.0,11.9009,11.9228,11.8936,11.9082,159400.0
2005-10-28 12:50:00,16.3,16.32,16.29,16.31,126200.0,11.9082,11.9228,11.9009,11.9155,126200.0
2005-10-28 12:55:00,16.3,16.31,16.26,16.26,197900.0,11.9082,11.9155,11.879,11.879,197900.0
2005-10-28 13:00:00,16.26,16.31,16.25,16.29,120100.0,11.879,11.9155,11.8717,11.9009,120100.0
2005-10-28 13:05:00,16.29,16.32,16.28,16.28,120500.0,11.9009,11.9228,11.8936,11.8936,120500.0
2005-10-28 13:10:00,16.28,16.31,16.27,16.29,87100.0,11.8936,11.9155,11.8863,11.9009,87100.0
2005-10-28 13:15:00,16.3,16.31,16.27,16.28,82100.0,11.9082,11.9155,11.8863,11.8936,82100.0
2005-10-28 13:20:00,16.27,16.29,16.26,16.29,73600.0,11.8863,11.9009,11.879,11.9009,73600.0
2005-10-28 13:25:00,16.29,16.3,16.27,16.28,288600.0,11.9009,11.9082,11.8863,11.8936,288600.0
2005-10-28 13:30:00,16.28,16.29,16.27,16.29,64500.0,11.8936,11.9009,11.8863,11.9009,64500.0
2005-10-28 13:35:00,16.29,16.31,16.27,16.29,161700.0,11.9009,11.9155,11.8863,11.9009,161700.0
2005-10-28 13:40:00,16.29,16.29,16.26,16.26,133500.0,11.9009,11.9009,11.879,11.879,133500.0
2005-10-28 13:45:00,16.26,16.27,16.22,16.25,185500.0,11.879,11.8863,11.8498,11.8717,185500.0
2005-10-28 13:50:00,16.25,16.26,16.24,16.25,120400.0,11.8717,11.879,11.8644,11.8717,120400.0
2005-10-28 13:55:00,16.26,16.32,16.25,16.32,265100.0,11.879,11.9228,11.8717,11.9228,265100.0
2005-10-28 14:00:00,16.32,16.37,16.3,16.35,605900.0,11.9228,11.9594,11.9082,11.9448,605900.0
2005-10-28 14:05:00,16.35,16.36,16.3,16.34,255300.0,11.9448,11.9521,11.9082,11.9374,255300.0
2005-10-28 14:10:00,16.33,16.34,16.31,16.32,133500.0,11.9301,11.9374,11.9155,11.9228,133500.0
2005-10-28 14:15:00,16.32,16.34,16.3,16.34,1165200.0,11.9228,11.9374,11.9082,11.9374,1165200.0
2005-10-28 14:20:00,16.34,16.36,16.33,16.35,228600.0,11.9374,11.9521,11.9301,11.9448,228600.0
2005-10-28 14:25:00,16.34,16.42,16.34,16.36,339500.0,11.9374,11.9959,11.9374,11.9521,339500.0
2005-10-28 14:30:00,16.37,16.37,16.34,16.34,215300.0,11.9594,11.9594,11.9374,11.9374,215300.0
2005-10-28 14:35:00,16.34,16.35,16.34,16.34,57400.0,11.9374,11.9448,11.9374,11.9374,57400.0
2005-10-28 14:40:00,16.34,16.34,16.32,16.33,105100.0,11.9374,11.9374,11.9228,11.9301,105100.0
2005-10-28 14:45:00,16.32,16.35,16.32,16.35,325700.0,11.9228,11.9448,11.9228,11.9448,325700.0
2005-10-28 14:50:00,16.35,16.35,16.33,16.35,242700.0,11.9448,11.9448,11.9301,11.9448,242700.0
2005-10-28 14:55:00,16.35,16.35,16.33,16.33,262900.0,11.9448,11.9448,11.9301,11.9301,262900.0
2005-10-28 15:00:00,16.33,16.36,16.33,16.35,381800.0,11.9301,11.9521,11.9301,11.9448,381800.0
2005-10-28 15:05:00,16.35,16.36,16.33,16.35,398300.0,11.9448,11.9521,11.9301,11.9448,398300.0
2005-10-28 15:10:00,16.34,16.35,16.33,16.34,258700.0,11.9374,11.9448,11.9301,11.9374,258700.0
2005-10-28 15:15:00,16.34,16.34,16.32,16.34,321800.0,11.9374,11.9374,11.9228,11.9374,321800.0
2005-10-28 15:20:00,16.33,16.35,16.33,16.33,308100.0,11.9301,11.9448,11.9301,11.9301,308100.0
2005-10-28 15:25:00,16.34,16.34,16.33,16.33,285800.0,11.9374,11.9374,11.9301,11.9301,285800.0
2005-10-28 15:30:00,16.33,16.34,16.32,16.32,342300.0,11.9301,11.9374,11.9228,11.9228,342300.0
2005-10-28 15:35:00,16.33,16.33,16.31,16.32,380100.0,11.9301,11.9301,11.9155,11.9228,380100.0
2005-10-28 15:40:00,16.31,16.32,16.31,16.32,519800.0,11.9155,11.9228,11.9155,11.9228,519800.0
2005-10-28 15:45:00,16.32,16.32,16.31,16.32,399000.0,11.9228,11.9228,11.9155,11.9228,399000.0
2005-10-28 15:50:00,16.32,16.35,16.31,16.34,1860700.0,11.9228,11.9448,11.9155,11.9374,1860700.0
2005-10-28 15:55:00,16.33,16.36,16.33,16.36,1070500.0,11.9301,11.9521,11.9301,11.9521,1070500.0
2005-10-31 09:30:00,16.38,16.45,16.36,16.44,631000.0,11.9667,12.0178,11.9521,12.0105,631000.0
2005-10-31 09:35:00,16.45,16.51,16.42,16.48,412600.0,12.0178,12.0616,11.9959,12.0397,412600.0
2005-10-31 09:40:00,16.49,16.56,16.48,16.51,648200.0,12.047,12.0982,12.0397,12.0616,648200.0
2005-10-31 09:45:00,16.5,16.51,16.45,16.47,283400.0,12.0543,12.0616,12.0178,12.0324,283400.0
2005-10-31 09:50:00,16.46,16.48,16.44,16.44,246000.0,12.0251,12.0397,12.0105,12.0105,246000.0
2005-10-31 09:55:00,16.44,16.45,16.4,16.41,435400.0,12.0105,12.0178,11.9813,11.9886,435400.0
2005-10-31 10:00:00,16.42,16.49,16.41,16.48,175800.0,11.9959,12.047,11.9886,12.0397,175800.0
2005-10-31 10:05:00,16.48,16.49,16.45,16.47,212900.0,12.0397,12.047,12.0178,12.0324,212900.0
2005-10-31 10:10:00,16.47,16.49,16.44,16.44,252800.0,12.0324,12.047,12.0105,12.0105,252800.0
2005-10-31 10:15:00,16.45,16.45,16.39,16.4,501900.0,12.0178,12.0178,11.974,11.9813,501900.0
2005-10-31 10:20:00,16.39,16.49,16.36,16.48,609000.0,11.974,12.047,11.9521,12.0397,609000.0
2005-10-31 10:25:00,16.48,16.51,16.45,16.5,641600.0,12.0397,12.0616,12.0178,12.0543,641600.0
2005-10-31 10:30:00,16.5,16.51,16.46,16.5,205300.0,12.0543,12.0616,12.0251,12.0543,205300.0
2005-10-31 10:35:00,16.5,16.5,16.47,16.49,243000.0,12.0543,12.0543,12.0324,12.047,243000.0
2005-10-31 10:40:00,16.49,16.52,16.48,16.5,282600.0,12.047,12.0689,12.0397,12.0543,282600.0
2005-10-31 10:45:00,16.49,16.51,16.49,16.5,105000.0,12.047,12.0616,12.047,12.0543,105000.0
2005-10-31 10:50:00,16.5,16.5,16.48,16.48,80200.0,12.0543,12.0543,12.0397,12.0397,80200.0
2005-10-31 10:55:00,16.48,16.49,16.48,16.48,95700.0,12.0397,12.047,12.0397,12.0397,95700.0
2005-10-31 11:00:00,16.49,16.49,16.43,16.45,286700.0,12.047,12.047,12.0032,12.0178,286700.0
2005-10-31 11:05:00,16.44,16.47,16.44,16.44,149200.0,12.0105,12.0324,12.0105,12.0105,149200.0
2005-10-31 11:10:00,16.44,16.48,16.44,16.48,138000.0,12.0105,12.0397,12.0105,12.0397,138000.0
2005-10-31 11:15:00,16.48,16.5,16.47,16.5,295400.0,12.0397,12.0543,12.0324,12.0543,295400.0
2005-10-31 11:20:00,16.49,16.5,16.47,16.48,142600.0,12.047,12.0543,12.0324,12.0397,142600.0
2005-10-31 11:25:00,16.48,16.48,16.46,16.46,92900.0,12.0397,12.0397,12.0251,12.0251,92900.0
2005-10-31 11:30:00,16.46,16.48,16.46,16.46,81100.0,12.0251,12.0397,12.0251,12.0251,81100.0
2005-10-31 11:35:00,16.47,16.48,16.45,16.45,112100.0,12.0324,12.0397,12.0178,12.0178,112100.0
2005-10-31 11:40:00,16.45,16.48,16.45,16.48,81200.0,12.0178,12.0397,12.0178,12.0397,81200.0
2005-10-31 11:45:00,16.48,16.48,16.44,16.46,219100.0,12.0397,12.0397,12.0105,12.0251,219100.0
2005-10-31 11:50:00,16.46,16.46,16.45,16.46,58800.0,12.0251,12.0251,12.0178,12.0251,58800.0
2005-10-31 11:55:00,16.46,16.47,16.45,16.46,67200.0,12.0251,12.0324,12.0178,12.0251,67200.0
2005-10-31 12:00:00,16.46,16.48,16.46,16.47,94800.0,12.0251,12.0397,12.0251,12.0324,94800.0
2005-10-31 12:05:00,16.47,16.5,16.47,16.49,177200.0,12.0324,12.0543,12.0324,12.047,177200.0
2005-10-31 12:10:00,16.49,16.51,16.44,16.45,393700.0,12.047,12.0616,12.0105,12.0178,393700.0
2005-10-31 12:15:00,16.44,16.47,16.4,16.45,286800.0,12.0105,12.0324,11.9813,12.0178,286800.0
2005-10-31 12:20:00,16.45,16.47,16.45,16.46,73000.0,12.0178,12.0324,12.0178,12.0251,73000.0
2005-10-31 12:25:00,16.45,16.46,16.45,16.45,73700.0,12.0178,12.0251,12.0178,12.0178,73700.0
2005-10-31 12:30:00,16.46,16.46,16.43,16.43,176800.0,12.0251,12.0251,12.0032,12.0032,176800.0
2005-10-31 12:35:00,16.43,16.45,16.42,16.45,56900.0,12.0032,12.0178,11.9959,12.0178,56900.0
2005-10-31 12:40:00,16.44,16.45,16.41,16.42,79300.0,12.0105,12.0178,11.9886,11.9959,79300.0
2005-10-31 12:45:00,16.43,16.44,16.42,16.43,39400.0,12.0032,12.0105,11.9959,12.0032,39400.0
2005-10-31 12:50:00,16.44,16.46,16.39,16.41,203100.0,12.0105,12.0251,11.974,11.9886,203100.0
2005-10-31 12:55:00,16.4,16.44,16.39,16.43,139300.0,11.9813,12.0105,11.974,12.0032,139300.0
2005-10-31 13:00:00,16.43,16.43,16.4,16.42,107400.0,12.0032,12.0032,11.9813,11.9959,107400.0
2005-10-31 13:05:00,16.42,16.43,16.39,16.4,136400.0,11.9959,12.0032,11.974,11.9813,136400.0
2005-10-31 13:10:00,16.4,16.42,16.39,16.4,211700.0,11.9813,11.9959,11.974,11.9813,211700.0
2005-10-31 13:15:00,16.4,16.43,16.4,16.4,238600.0,11.9813,12.0032,11.9813,11.9813,238600.0
2005-10-31 13:20:00,16.4,16.41,16.37,16.37,163900.0,11.9813,11.9886,11.9594,11.9594,163900.0
2005-10-31 13:25:00,16.37,16.4,16.36,16.4,182200.0,11.9594,11.9813,11.9521,11.9813,182200.0
2005-10-31 13:30:00,16.4,16.41,16.38,16.4,186300.0,11.9813,11.9886,11.9667,11.9813,186300.0
2005-10-31 13:35:00,16.4,16.41,16.39,16.41,30600.0,11.9813,11.9886,11.974,11.9886,30600.0
2005-10-31 13:40:00,16.4,16.42,16.4,16.41,80800.0,11.9813,11.9959,11.9813,11.9886,80800.0
2005-10-31 13:45:00,16.41,16.41,16.36,16.36,148400.0,11.9886,11.9886,11.9521,11.9521,148400.0
2005-10-31 13:50:00,16.37,16.4,16.36,16.39,89200.0,11.9594,11.9813,11.9521,11.974,89200.0
2005-10-31 13:55:00,16.39,16.4,16.38,16.4,56400.0,11.974,11.9813,11.9667,11.9813,56400.0
2005-10-31 14:00:00,16.41,16.44,16.4,16.41,213000.0,11.9886,12.0105,11.9813,11.9886,213000.0
2005-10-31 14:05:00,16.41,16.44,16.41,16.41,176300.0,11.9886,12.0105,11.9886,11.9886,176300.0
2005-10-31 14:10:00,16.42,16.42,16.39,16.4,113200.0,11.9959,11.9959,11.974,11.9813,113200.0
2005-10-31 14:15:00,16.4,16.44,16.39,16.4,176000.0,11.9813,12.0105,11.974,11.9813,176000.0
2005-10-31 14:20:00,16.39,16.42,16.39,16.4,106900.0,11.974,11.9959,11.974,11.9813,106900.0
2005-10-31 14:25:00,16.4,16.41,16.39,16.41,57900.0,11.9813,11.9886,11.974,11.9886,57900.0
2005-10-31 14:30:00,16.4,16.42,16.4,16.42,119400.0,11.9813,11.9959,11.9813,11.9959,119400.0
2005-10-31 14:35:00,16.42,16.44,16.39,16.4,273800.0,11.9959,12.0105,11.974,11.9813,273800.0
2005-10-31 14:40:00,16.4,16.43,16.39,16.39,355100.0,11.9813,12.0032,11.974,11.974,355100.0
2005-10-31 14:45:00,16.4,16.45,16.39,16.45,284100.0,11.9813,12.0178,11.974,12.0178,284100.0
2005-10-31 14:50:00,16.45,16.47,16.44,16.47,107400.0,12.0178,12.0324,12.0105,12.0324,107400.0
2005-10-31 14:55:00,16.46,16.51,16.44,16.46,505800.0,12.0251,12.0616,12.0105,12.0251,505800.0
2005-10-31 15:00:00,16.46,16.51,16.45,16.46,304200.0,12.0251,12.0616,12.0178,12.0251,304200.0
2005-10-31 15:05:00,16.46,16.51,16.46,16.48,405100.0,12.0251,12.0616,12.0251,12.0397,405100.0
2005-10-31 15:10:00,16.48,16.48,16.45,16.45,455900.0,12.0397,12.0397,12.0178,12.0178,455900.0
2005-10-31 15:15:00,16.44,16.46,16.43,16.46,334400.0,12.0105,12.0251,12.0032,12.0251,334400.0
2005-10-31 15:20:00,16.45,16.47,16.44,16.45,170000.0,12.0178,12.0324,12.0105,12.0178,170000.0
2005-10-31 15:25:00,16.45,16.51,16.45,16.48,273500.0,12.0178,12.0616,12.0178,12.0397,273500.0
2005-10-31 15:30:00,16.49,16.5,16.44,16.44,448200.0,12.047,12.0543,12.0105,12.0105,448200.0
2005-10-31 15:35:00,16.45,16.48,16.44,16.45,501300.0,12.0178,12.0397,12.0105,12.0178,501300.0
2005-10-31 15:40:00,16.45,16.46,16.4,16.42,461500.0,12.0178,12.0251,11.9813,11.9959,461500.0
2005-10-31 15:45:00,16.41,16.43,16.38,16.38,521400.0,11.9886,12.0032,11.9667,11.9667,521400.0
2005-10-31 15:50:00,16.39,16.4,16.38,16.38,367800.0,11.974,11.9813,11.9667,11.9667,367800.0
2005-10-31 15:55:00,16.39,16.4,16.36,16.36,800000.0,11.974,11.9813,11.9521,11.9521,800000.0
2005-11-01 09:30:00,16.3,16.32,16.27,16.28,503400.0,11.9082,11.9228,11.8863,11.8936,503400.0
2005-11-01 09:35:00,16.28,16.28,16.21,16.26,687300.0,11.8936,11.8936,11.8425,11.879,687300.0
2005-11-01 09:40:00,16.26,16.29,16.23,16.27,340900.0,11.879,11.9009,11.8571,11.8863,340900.0
2005-11-01 09:45:00,16.27,16.29,16.23,16.29,457000.0,11.8863,11.9009,11.8571,11.9009,457000.0
2005-11-01 09:50:00,16.29,16.3,16.15,16.17,494300.0,11.9009,11.9082,11.7986,11.8133,494300.0
2005-11-01 09:55:00,16.17,16.18,16.11,16.12,431800.0,11.8133,11.8206,11.7694,11.7767,431800.0
2005-11-01 10:00:00,16.12,16.12,16.01,16.06,796700.0,11.7767,11.7767,11.6964,11.7329,796700.0
2005-11-01 10:05:00,16.06,16.13,16.05,16.13,495100.0,11.7329,11.784,11.7256,11.784,495100.0
2005-11-01 10:10:00,16.13,16.3,16.07,16.09,379700.0,11.784,11.9082,11.7402,11.7548,379700.0
2005-11-01 10:15:00,16.09,16.12,16.08,16.1,211000.0,11.7548,11.7767,11.7475,11.7621,211000.0
2005-11-01 10:20:00,16.09,16.14,16.09,16.12,343500.0,11.7548,11.7913,11.7548,11.7767,343500.0
2005-11-01 10:25:00,16.12,16.15,16.09,16.13,235600.0,11.7767,11.7986,11.7548,11.784,235600.0
2005-11-01 10:30:00,16.14,16.2,16.09,16.1,235000.0,11.7913,11.8352,11.7548,11.7621,235000.0
2005-11-01 10:35:00,16.1,16.12,16.1,16.11,134300.0,11.7621,11.7767,11.7621,11.7694,134300.0
2005-11-01 10:40:00,16.12,16.15,16.09,16.1,491500.0,11.7767,11.7986,11.7548,11.7621,491500.0
2005-11-01 10:45:00,16.09,16.12,16.07,16.11,159700.0,11.7548,11.7767,11.7402,11.7694,159700.0
2005-11-01 10:50:00,16.11,16.16,16.07,16.09,510700.0,11.7694,11.8059,11.7402,11.7548,510700.0
2005-11-01 10:55:00,16.1,16.11,16.09,16.1,116000.0,11.7621,11.7694,11.7548,11.7621,116000.0
2005-11-01 11:00:00,16.1,16.1,16.07,16.09,140900.0,11.7621,11.7621,11.7402,11.7548,140900.0
2005-11-01 11:05:00,16.09,16.1,16.08,16.1,82600.0,11.7548,11.7621,11.7475,11.7621,82600.0
2005-11-01 11:10:00,16.1,16.13,16.09,16.12,104300.0,11.7621,11.784,11.7548,11.7767,104300.0
2005-11-01 11:15:00,16.12,16.14,16.1,16.14,142500.0,11.7767,11.7913,11.7621,11.7913,142500.0
2005-11-01 11:20:00,16.14,16.15,16.12,16.13,162800.0,11.7913,11.7986,11.7767,11.784,162800.0
2005-11-01 11:25:00,16.13,16.13,16.07,16.08,352700.0,11.784,11.784,11.7402,11.7475,352700.0
2005-11-01 11:30:00,16.08,16.11,16.07,16.11,202000.0,11.7475,11.7694,11.7402,11.7694,202000.0
2005-11-01 11:35:00,16.11,16.12,16.09,16.09,120700.0,11.7694,11.7767,11.7548,11.7548,120700.0
2005-11-01 11:40:00,16.1,16.11,16.09,16.1,63700.0,11.7621,11.7694,11.7548,11.7621,63700.0
2005-11-01 11:45:00,16.1,16.13,16.09,16.13,127400.0,11.7621,11.784,11.7548,11.784,127400.0
2005-11-01 11:50:00,16.13,16.15,16.12,16.14,105400.0,11.784,11.7986,11.7767,11.7913,105400.0
2005-11-01 11:55:00,16.14,16.17,16.13,16.17,148600.0,11.7913,11.8133,11.784,11.8133,148600.0
2005-11-01 12:00:00,16.17,16.17,16.15,16.16,239600.0,11.8133,11.8133,11.7986,11.8059,239600.0
2005-11-01 12:05:00,16.15,16.17,16.09,16.12,284600.0,11.7986,11.8133,11.7548,11.7767,284600.0
2005-11-01 12:10:00,16.12,16.14,16.09,16.1,242200.0,11.7767,11.7913,11.7548,11.7621,242200.0
2005-11-01 12:15:00,16.09,16.11,16.05,16.06,274000.0,11.7548,11.7694,11.7256,11.7329,274000.0
2005-11-01 12:20:00,16.05,16.06,16.05,16.05,164400.0,11.7256,11.7329,11.7256,11.7256,164400.0
2005-11-01 12:25:00,16.06,16.06,16.01,16.02,247200.0,11.7329,11.7329,11.6964,11.7037,247200.0
2005-11-01 12:30:00,16.02,16.05,16.02,16.05,184800.0,11.7037,11.7256,11.7037,11.7256,184800.0
2005-11-01 12:35:00,16.05,16.07,16.04,16.07,120300.0,11.7256,11.7402,11.7183,11.7402,120300.0
2005-11-01 12:40:00,16.07,16.1,16.07,16.1,108200.0,11.7402,11.7621,11.7402,11.7621,108200.0
2005-11-01 12:45:00,16.1,16.11,16.09,16.09,130600.0,11.7621,11.7694,11.7548,11.7548,130600.0
2005-11-01 12:50:00,16.09,16.09,16.07,16.08,57900.0,11.7548,11.7548,11.7402,11.7475,57900.0
2005-11-01 12:55:00,16.07,16.09,16.07,16.09,99100.0,11.7402,11.7548,11.7402,11.7548,99100.0
2005-11-01 13:00:00,16.09,16.3,16.07,16.08,145900.0,11.7548,11.9082,11.7402,11.7475,145900.0
2005-11-01 13:05:00,16.08,16.1,16.08,16.08,181900.0,11.7475,11.7621,11.7475,11.7475,181900.0
2005-11-01 13:10:00,16.09,16.09,16.05,16.06,115700.0,11.7548,11.7548,11.7256,11.7329,115700.0
2005-11-01 13:15:00,16.06,16.06,16.04,16.05,57900.0,11.7329,11.7329,11.7183,11.7256,57900.0
2005-11-01 13:20:00,16.06,16.06,16.05,16.06,55400.0,11.7329,11.7329,11.7256,11.7329,55400.0
2005-11-01 13:25:00,16.06,16.07,16.05,16.06,100400.0,11.7329,11.7402,11.7256,11.7329,100400.0
2005-11-01 13:30:00,16.06,16.07,16.05,16.06,112700.0,11.7329,11.7402,11.7256,11.7329,112700.0
2005-11-01 13:35:00,16.06,16.08,16.05,16.07,189400.0,11.7329,11.7475,11.7256,11.7402,189400.0
2005-11-01 13:40:00,16.07,16.08,16.06,16.08,46900.0,11.7402,11.7475,11.7329,11.7475,46900.0
2005-11-01 13:45:00,16.07,16.08,16.04,16.04,112500.0,11.7402,11.7475,11.7183,11.7183,112500.0
2005-11-01 13:50:00,16.04,16.06,16.04,16.05,92800.0,11.7183,11.7329,11.7183,11.7256,92800.0
2005-11-01 13:55:00,16.05,16.07,16.04,16.05,144200.0,11.7256,11.7402,11.7183,11.7256,144200.0
2005-11-01 14:00:00,16.05,16.08,16.04,16.06,251900.0,11.7256,11.7475,11.7183,11.7329,251900.0
2005-11-01 14:05:00,16.06,16.06,16.03,16.04,241100.0,11.7329,11.7329,11.711,11.7183,241100.0
2005-11-01 14:10:00,16.04,16.06,16.04,16.06,149900.0,11.7183,11.7329,11.7183,11.7329,149900.0
2005-11-01 14:15:00,16.05,16.09,16.04,16.08,259900.0,11.7256,11.7548,11.7183,11.7475,259900.0
2005-11-01 14:20:00,16.08,16.1,16.02,16.07,665800.0,11.7475,11.7621,11.7037,11.7402,665800.0
2005-11-01 14:25:00,16.07,16.08,16.02,16.07,523900.0,11.7402,11.7475,11.7037,11.7402,523900.0
2005-11-01 14:30:00,16.07,16.1,16.05,16.07,492400.0,11.7402,11.7621,11.7256,11.7402,492400.0
2005-11-01 14:35:00,16.07,16.08,16.01,16.04,330900.0,11.7402,11.7475,11.6964,11.7183,330900.0
2005-11-01 14:40:00,16.04,16.07,16.02,16.06,213800.0,11.7183,11.7402,11.7037,11.7329,213800.0
2005-11-01 14:45:00,16.06,16.06,16.02,16.04,223800.0,11.7329,11.7329,11.7037,11.7183,223800.0
2005-11-01 14:50:00,16.04,16.05,16.02,16.02,202700.0,11.7183,11.7256,11.7037,11.7037,202700.0
2005-11-01 14:55:00,16.02,16.05,16.01,16.02,217800.0,11.7037,11.7256,11.6964,11.7037,217800.0
2005-11-01 15:00:00,16.02,16.03,16.01,16.02,321700.0,11.7037,11.711,11.6964,11.7037,321700.0
2005-11-01 15:05:00,16.02,16.03,15.97,15.98,1027600.0,11.7037,11.711,11.6671,11.6744,1027600.0
2005-11-01 15:10:00,15.98,16.0,15.96,15.97,474600.0,11.6744,11.6891,11.6598,11.6671,474600.0
2005-11-01 15:15:00,15.97,16.0,15.96,15.98,406600.0,11.6671,11.6891,11.6598,11.6744,406600.0
2005-11-01 15:20:00,15.97,16.03,15.97,16.0,442700.0,11.6671,11.711,11.6671,11.6891,442700.0
2005-11-01 15:25:00,16.0,16.02,15.99,16.0,391300.0,11.6891,11.7037,11.6817,11.6891,391300.0
2005-11-01 15:30:00,16.0,16.02,15.98,16.0,489200.0,11.6891,11.7037,11.6744,11.6891,489200.0
2005-11-01 15:35:00,16.01,16.02,15.99,16.0,447200.0,11.6964,11.7037,11.6817,11.6891,447200.0
2005-11-01 15:40:00,15.99,16.01,15.97,16.0,683200.0,11.6817,11.6964,11.6671,11.6891,683200.0
2005-11-01 15:45:00,15.99,16.03,15.99,16.0,565600.0,11.6817,11.711,11.6817,11.6891,565600.0
2005-11-01 15:50:00,16.0,16.03,15.99,16.01,670000.0,11.6891,11.711,11.6817,11.6964,670000.0
2005-11-01 15:55:00,16.01,16.04,16.0,16.01,944600.0,11.6964,11.7183,11.6891,11.6964,944600.0
2005-11-02 09:30:00,16.07,16.14,16.06,16.13,650900.0,11.7402,11.7913,11.7329,11.784,650900.0
2005-11-02 09:35:00,16.14,16.14,16.08,16.1,589300.0,11.7913,11.7913,11.7475,11.7621,589300.0
2005-11-02 09:40:00,16.1,16.19,16.07,16.16,549000.0,11.7621,11.8279,11.7402,11.8059,549000.0
2005-11-02 09:45:00,16.16,16.21,16.15,16.19,754200.0,11.8059,11.8425,11.7986,11.8279,754200.0
2005-11-02 09:50:00,16.19,16.24,16.15,16.19,505800.0,11.8279,11.8644,11.7986,11.8279,505800.0
2005-11-02 09:55:00,16.19,16.2,16.12,16.13,293900.0,11.8279,11.8352,11.7767,11.784,293900.0
2005-11-02 10:00:00,16.13,16.18,16.13,16.16,279000.0,11.784,11.8206,11.784,11.8059,279000.0
2005-11-02 10:05:00,16.16,16.17,16.14,16.14,234300.0,11.8059,11.8133,11.7913,11.7913,234300.0
2005-11-02 10:10:00,16.15,16.15,16.12,16.12,224000.0,11.7986,11.7986,11.7767,11.7767,224000.0
2005-11-02 10:15:00,16.13,16.15,16.12,16.12,108500.0,11.784,11.7986,11.7767,11.7767,108500.0
2005-11-02 10:20:00,16.13,16.15,16.1,16.14,191600.0,11.784,11.7986,11.7621,11.7913,191600.0
2005-11-02 10:25:00,16.15,16.2,16.15,16.18,197000.0,11.7986,11.8352,11.7986,11.8206,197000.0
2005-11-02 10:30:00,16.19,16.29,16.19,16.28,323400.0,11.8279,11.9009,11.8279,11.8936,323400.0
2005-11-02 10:35:00,16.27,16.31,16.25,16.28,532400.0,11.8863,11.9155,11.8717,11.8936,532400.0
2005-11-02 10:40:00,16.29,16.32,16.19,16.32,548600.0,11.9009,11.9228,11.8279,11.9228,548600.0
2005-11-02 10:45:00,16.31,16.38,16.29,16.31,790600.0,11.9155,11.9667,11.9009,11.9155,790600.0
2005-11-02 10:50:00,16.31,16.37,16.29,16.33,663300.0,11.9155,11.9594,11.9009,11.9301,663300.0
2005-11-02 10:55:00,16.33,16.38,16.33,16.34,229500.0,11.9301,11.9667,11.9301,11.9374,229500.0
2005-11-02 11:00:00,16.34,16.37,16.31,16.31,744400.0,11.9374,11.9594,11.9155,11.9155,744400.0
2005-11-02 11:05:00,16.31,16.34,16.31,16.31,152000.0,11.9155,11.9374,11.9155,11.9155,152000.0
2005-11-02 11:10:00,16.3,16.3,16.27,16.28,148800.0,11.9082,11.9082,11.8863,11.8936,148800.0
2005-11-02 11:15:00,16.28,16.28,16.25,16.28,297200.0,11.8936,11.8936,11.8717,11.8936,297200.0
2005-11-02 11:20:00,16.28,16.35,16.27,16.35,262000.0,11.8936,11.9448,11.8863,11.9448,262000.0
2005-11-02 11:25:00,16.34,16.38,16.34,16.38,402600.0,11.9374,11.9667,11.9374,11.9667,402600.0
2005-11-02 11:30:00,16.38,16.4,16.35,16.37,232800.0,11.9667,11.9813,11.9448,11.9594,232800.0
2005-11-02 11:35:00,16.37,16.39,16.33,16.34,257500.0,11.9594,11.974,11.9301,11.9374,257500.0
2005-11-02 11:40:00,16.35,16.35,16.33,16.35,184500.0,11.9448,11.9448,11.9301,11.9448,184500.0
2005-11-02 11:45:00,16.35,16.35,16.33,16.33,79800.0,11.9448,11.9448,11.9301,11.9301,79800.0
2005-11-02 11:50:00,16.34,16.34,16.32,16.33,90500.0,11.9374,11.9374,11.9228,11.9301,90500.0
2005-11-02 11:55:00,16.33,16.36,16.31,16.32,96600.0,11.9301,11.9521,11.9155,11.9228,96600.0
2005-11-02 12:00:00,16.32,16.33,16.3,16.3,144400.0,11.9228,11.9301,11.9082,11.9082,144400.0
2005-11-02 12:05:00,16.3,16.32,16.3,16.32,184800.0,11.9082,11.9228,11.9082,11.9228,184800.0
2005-11-02 12:10:00,16.31,16.33,16.29,16.3,196100.0,11.9155,11.9301,11.9009,11.9082,196100.0
2005-11-02 12:15:00,16.3,16.3,16.28,16.28,53600.0,11.9082,11.9082,11.8936,11.8936,53600.0
2005-11-02 12:20:00,16.28,16.3,16.28,16.29,118900.0,11.8936,11.9082,11.8936,11.9009,118900.0
2005-11-02 12:25:00,16.29,16.3,16.28,16.3,146500.0,11.9009,11.9082,11.8936,11.9082,146500.0
2005-11-02 12:30:00,16.29,16.29,16.28,16.28,64600.0,11.9009,11.9009,11.8936,11.8936,64600.0
2005-11-02 12:35:00,16.28,16.29,16.24,16.28,303000.0,11.8936,11.9009,11.8644,11.8936,303000.0
2005-11-02 12:40:00,16.28,16.3,16.26,16.29,162200.0,11.8936,11.9082,11.879,11.9009,162200.0
2005-11-02 12:45:00,16.29,16.33,16.27,16.33,514400.0,11.9009,11.9301,11.8863,11.9301,514400.0
2005-11-02 12:50:00,16.33,16.4,16.33,16.39,449400.0,11.9301,11.9813,11.9301,11.974,449400.0
2005-11-02 12:55:00,16.4,16.43,16.39,16.42,210800.0,11.9813,12.0032,11.974,11.9959,210800.0
2005-11-02 13:00:00,16.42,16.42,16.39,16.41,120100.0,11.9959,11.9959,11.974,11.9886,120100.0
2005-11-02 13:05:00,16.41,16.41,16.39,16.4,142700.0,11.9886,11.9886,11.974,11.9813,142700.0
2005-11-02 13:10:00,16.39,16.4,16.34,16.36,584500.0,11.974,11.9813,11.9374,11.9521,584500.0
2005-11-02 13:15:00,16.35,16.41,16.34,16.38,644500.0,11.9448,11.9886,11.9374,11.9667,644500.0
2005-11-02 13:20:00,16.39,16.41,16.37,16.4,422300.0,11.974,11.9886,11.9594,11.9813,422300.0
2005-11-02 13:25:00,16.41,16.41,16.39,16.39,209400.0,11.9886,11.9886,11.974,11.974,209400.0
2005-11-02 13:30:00,16.4,16.41,16.39,16.4,192900.0,11.9813,11.9886,11.974,11.9813,192900.0
2005-11-02 13:35:00,16.41,16.42,16.37,16.38,611000.0,11.9886,11.9959,11.9594,11.9667,611000.0
2005-11-02 13:40:00,16.38,16.39,16.33,16.34,501200.0,11.9667,11.974,11.9301,11.9374,501200.0
2005-11-02 13:45:00,16.33,16.4,16.33,16.4,125000.0,11.9301,11.9813,11.9301,11.9813,125000.0
2005-11-02 13:50:00,16.39,16.42,16.36,16.4,324700.0,11.974,11.9959,11.9521,11.9813,324700.0
2005-11-02 13:55:00,16.41,16.41,16.38,16.39,187600.0,11.9886,11.9886,11.9667,11.974,187600.0
2005-11-02 14:00:00,16.39,16.44,16.39,16.41,318900.0,11.974,12.0105,11.974,11.9886,318900.0
2005-11-02 14:05:00,16.42,16.47,16.39,16.45,660100.0,11.9959,12.0324,11.974,12.0178,660100.0
2005-11-02 14:10:00,16.45,16.45,16.34,16.38,789100.0,12.0178,12.0178,11.9374,11.9667,789100.0
2005-11-02 14:15:00,16.39,16.4,16.34,16.34,770900.0,11.974,11.9813,11.9374,11.9374,770900.0
2005-11-02 14:20:00,16.35,16.37,16.34,16.35,319100.0,11.9448,11.9594,11.9374,11.9448,319100.0
2005-11-02 14:25:00,16.35,16.4,16.35,16.39,547200.0,11.9448,11.9813,11.9448,11.974,547200.0
2005-11-02 14:30:00,16.39,16.4,16.37,16.37,200700.0,11.974,11.9813,11.9594,11.9594,200700.0
2005-11-02 14:35:00,16.37,16.38,16.35,16.37,64500.0,11.9594,11.9667,11.9448,11.9594,64500.0
2005-11-02 14:40:00,16.37,16.39,16.35,16.36,276600.0,11.9594,11.974,11.9448,11.9521,276600.0
2005-11-02 14:45:00,16.35,16.36,16.35,16.35,92200.0,11.9448,11.9521,11.9448,11.9448,92200.0
2005-11-02 14:50:00,16.35,16.37,16.34,16.34,160300.0,11.9448,11.9594,11.9374,11.9374,160300.0
2005-11-02 14:55:00,16.34,16.36,16.32,16.35,153400.0,11.9374,11.9521,11.9228,11.9448,153400.0
2005-11-02 15:00:00,16.34,16.4,16.34,16.4,376500.0,11.9374,11.9813,11.9374,11.9813,376500.0
2005-11-02 15:05:00,16.39,16.42,16.38,16.4,340100.0,11.974,11.9959,11.9667,11.9813,340100.0
2005-11-02 15:10:00,16.4,16.45,16.4,16.4,450200.0,11.9813,12.0178,11.9813,11.9813,450200.0
2005-11-02 15:15:00,16.4,16.41,16.38,16.39,205000.0,11.9813,11.9886,11.9667,11.974,205000.0
2005-11-02 15:20:00,16.39,16.45,16.39,16.42,290200.0,11.974,12.0178,11.974,11.9959,290200.0
2005-11-02 15:25:00,16.43,16.43,16.38,16.4,173500.0,12.0032,12.0032,11.9667,11.9813,173500.0
2005-11-02 15:30:00,16.4,16.4,16.36,16.38,184200.0,11.9813,11.9813,11.9521,11.9667,184200.0
2005-11-02 15:35:00,16.38,16.38,16.33,16.34,289100.0,11.9667,11.9667,11.9301,11.9374,289100.0
2005-11-02 15:40:00,16.34,16.37,16.33,16.37,357500.0,11.9374,11.9594,11.9301,11.9594,357500.0
2005-11-02 15:45:00,16.37,16.38,16.34,16.37,510900.0,11.9594,11.9667,11.9374,11.9594,510900.0
2005-11-02 15:50:00,16.37,16.4,16.34,16.36,913200.0,11.9594,11.9813,11.9374,11.9521,913200.0
2005-11-02 15:55:00,16.36,16.4,16.34,16.39,6875000.0,11.9521,11.9813,11.9374,11.974,6875000.0
2005-11-03 09:30:00,16.69,16.9,16.65,16.9,1811200.0,12.1931,12.3466,12.1639,12.3466,1811200.0
2005-11-03 09:35:00,16.89,16.9,16.76,16.76,793100.0,12.3393,12.3466,12.2443,12.2443,793100.0
2005-11-03 09:40:00,16.76,16.86,16.76,16.82,692100.0,12.2443,12.3173,12.2443,12.2881,692100.0
2005-11-03 09:45:00,16.82,16.9,16.8,16.83,921800.0,12.2881,12.3466,12.2735,12.2954,921800.0
2005-11-03 09:50:00,16.83,16.86,16.78,16.8,485400.0,12.2954,12.3173,12.2589,12.2735,485400.0
2005-11-03 09:55:00,16.79,16.8,16.74,16.75,526700.0,12.2662,12.2735,12.2297,12.237,526700.0
2005-11-03 10:00:00,16.75,16.78,16.7,16.74,471200.0,12.237,12.2589,12.2005,12.2297,471200.0
2005-11-03 10:05:00,16.75,16.75,16.67,16.68,470000.0,12.237,12.237,12.1785,12.1858,470000.0
2005-11-03 10:10:00,16.68,16.68,16.64,16.67,381900.0,12.1858,12.1858,12.1566,12.1785,381900.0
2005-11-03 10:15:00,16.67,16.73,16.65,16.69,371000.0,12.1785,12.2224,12.1639,12.1931,371000.0
2005-11-03 10:20:00,16.69,16.71,16.66,16.66,270600.0,12.1931,12.2078,12.1712,12.1712,270600.0
2005-11-03 10:25:00,16.66,16.67,16.57,16.6,546000.0,12.1712,12.1785,12.1055,12.1274,546000.0
2005-11-03 10:30:00,16.6,16.8,16.58,16.8,794200.0,12.1274,12.2735,12.1128,12.2735,794200.0
2005-11-03 10:35:00,16.79,16.82,16.75,16.77,528900.0,12.2662,12.2881,12.237,12.2516,528900.0
2005-11-03 10:40:00,16.77,16.86,16.74,16.85,519900.0,12.2516,12.3173,12.2297,12.31,519900.0
2005-11-03 10:45:00,16.85,16.87,16.83,16.85,285600.0,12.31,12.3246,12.2954,12.31,285600.0
2005-11-03 10:50:00,16.85,16.86,16.8,16.8,165400.0,12.31,12.3173,12.2735,12.2735,165400.0
2005-11-03 10:55:00,16.81,16.83,16.8,16.82,151300.0,12.2808,12.2954,12.2735,12.2881,151300.0
2005-11-03 11:00:00,16.82,16.84,16.78,16.8,244600.0,12.2881,12.3027,12.2589,12.2735,244600.0
2005-11-03 11:05:00,16.8,16.82,16.79,16.81,43300.0,12.2735,12.2881,12.2662,12.2808,43300.0
2005-11-03 11:10:00,16.82,16.84,16.82,16.82,90700.0,12.2881,12.3027,12.2881,12.2881,90700.0
2005-11-03 11:15:00,16.83,16.95,16.82,16.92,459200.0,12.2954,12.3831,12.2881,12.3612,459200.0
2005-11-03 11:20:00,16.92,16.95,16.89,16.93,281800.0,12.3612,12.3831,12.3393,12.3685,281800.0
2005-11-03 11:25:00,16.93,16.95,16.92,16.95,170300.0,12.3685,12.3831,12.3612,12.3831,170300.0
2005-11-03 11:30:00,16.94,16.97,16.9,16.97,234500.0,12.3758,12.3977,12.3466,12.3977,234500.0
2005-11-03 11:35:00,16.97,16.99,16.96,16.97,218700.0,12.3977,12.4123,12.3904,12.3977,218700.0
2005-11-03 11:40:00,16.97,16.98,16.95,16.95,280000.0,12.3977,12.405,12.3831,12.3831,280000.0
2005-11-03 11:45:00,16.94,16.95,16.86,16.87,428800.0,12.3758,12.3831,12.3173,12.3246,428800.0
2005-11-03 11:50:00,16.88,16.9,16.81,16.88,446500.0,12.332,12.3466,12.2808,12.332,446500.0
2005-11-03 11:55:00,16.89,16.9,16.83,16.83,244700.0,12.3393,12.3466,12.2954,12.2954,244700.0
2005-11-03 12:00:00,16.83,16.86,16.81,16.83,287000.0,12.2954,12.3173,12.2808,12.2954,287000.0
2005-11-03 12:05:00,16.82,16.84,16.82,16.84,63700.0,12.2881,12.3027,12.2881,12.3027,63700.0
2005-11-03 12:10:00,16.84,16.92,16.83,16.91,352700.0,12.3027,12.3612,12.2954,12.3539,352700.0
2005-11-03 12:15:00,16.9,16.98,16.9,16.97,481600.0,12.3466,12.405,12.3466,12.3977,481600.0
2005-11-03 12:20:00,16.97,17.05,16.95,17.02,459600.0,12.3977,12.4561,12.3831,12.4342,459600.0
2005-11-03 12:25:00,17.03,17.1,17.02,17.09,657200.0,12.4415,12.4927,12.4342,12.4854,657200.0
2005-11-03 12:30:00,17.09,17.09,17.05,17.08,589800.0,12.4854,12.4854,12.4561,12.4781,589800.0
2005-11-03 12:35:00,17.08,17.09,17.05,17.05,419300.0,12.4781,12.4854,12.4561,12.4561,419300.0
2005-11-03 12:40:00,17.05,17.05,17.03,17.05,301100.0,12.4561,12.4561,12.4415,12.4561,301100.0
2005-11-03 12:45:00,17.06,17.06,16.91,16.93,859700.0,12.4635,12.4635,12.3539,12.3685,859700.0
2005-11-03 12:50:00,16.93,16.94,16.85,16.86,918900.0,12.3685,12.3758,12.31,12.3173,918900.0
2005-11-03 12:55:00,16.87,16.92,16.85,16.87,587800.0,12.3246,12.3612,12.31,12.3246,587800.0
2005-11-03 13:00:00,16.88,16.9,16.86,16.89,749000.0,12.332,12.3466,12.3173,12.3393,749000.0
2005-11-03 13:05:00,16.89,16.92,16.87,16.89,328200.0,12.3393,12.3612,12.3246,12.3393,328200.0
2005-11-03 13:10:00,16.9,16.91,16.88,16.9,146800.0,12.3466,12.3539,12.332,12.3466,146800.0
2005-11-03 13:15:00,16.9,16.92,16.89,16.91,322500.0,12.3466,12.3612,12.3393,12.3539,322500.0
2005-11-03 13:20:00,16.91,16.95,16.89,16.95,475800.0,12.3539,12.3831,12.3393,12.3831,475800.0
2005-11-03 13:25:00,16.95,16.99,16.89,16.96,279800.0,12.3831,12.4123,12.3393,12.3904,279800.0
2005-11-03 13:30:00,16.96,16.98,16.91,16.91,317700.0,12.3904,12.405,12.3539,12.3539,317700.0
2005-11-03 13:35:00,16.92,16.92,16.84,16.84,452000.0,12.3612,12.3612,12.3027,12.3027,452000.0
2005-11-03 13:40:00,16.85,16.86,16.84,16.84,327600.0,12.31,12.3173,12.3027,12.3027,327600.0
2005-11-03 13:45:00,16.84,16.86,16.83,16.84,175400.0,12.3027,12.3173,12.2954,12.3027,175400.0
2005-11-03 13:50:00,16.83,16.88,16.83,16.85,723400.0,12.2954,12.332,12.2954,12.31,723400.0
2005-11-03 13:55:00,16.84,16.85,16.83,16.85,277400.0,12.3027,12.31,12.2954,12.31,277400.0
2005-11-03 14:00:00,16.84,16.92,16.84,16.91,301500.0,12.3027,12.3612,12.3027,12.3539,301500.0
2005-11-03 14:05:00,16.91,16.91,16.9,16.9,106300.0,12.3539,12.3539,12.3466,12.3466,106300.0
2005-11-03 14:10:00,16.89,16.89,16.86,16.88,119100.0,12.3393,12.3393,12.3173,12.332,119100.0
2005-11-03 14:15:00,16.87,16.88,16.86,16.87,224600.0,12.3246,12.332,12.3173,12.3246,224600.0
2005-11-03 14:20:00,16.88,16.9,16.87,16.89,84000.0,12.332,12.3466,12.3246,12.3393,84000.0
2005-11-03 14:25:00,16.89,16.9,16.8,16.81,379700.0,12.3393,12.3466,12.2735,12.2808,379700.0
2005-11-03 14:30:00,16.81,16.85,16.81,16.84,68800.0,12.2808,12.31,12.2808,12.3027,68800.0
2005-11-03 14:35:00,16.84,16.85,16.82,16.83,109800.0,12.3027,12.31,12.2881,12.2954,109800.0
2005-11-03 14:40:00,16.83,16.86,16.8,16.81,193400.0,12.2954,12.3173,12.2735,12.2808,193400.0
2005-11-03 14:45:00,16.81,16.88,16.8,16.85,172200.0,12.2808,12.332,12.2735,12.31,172200.0
2005-11-03 14:50:00,16.86,16.86,16.81,16.86,177400.0,12.3173,12.3173,12.2808,12.3173,177400.0
2005-11-03 14:55:00,16.85,16.88,16.84,16.85,116200.0,12.31,12.332,12.3027,12.31,116200.0
2005-11-03 15:00:00,16.85,16.86,16.84,16.84,129200.0,12.31,12.3173,12.3027,12.3027,129200.0
2005-11-03 15:05:00,16.85,16.88,16.84,16.87,103900.0,12.31,12.332,12.3027,12.3246,103900.0
2005-11-03 15:10:00,16.88,16.88,16.81,16.81,309000.0,12.332,12.332,12.2808,12.2808,309000.0
2005-11-03 15:15:00,16.81,16.84,16.81,16.81,161200.0,12.2808,12.3027,12.2808,12.2808,161200.0
2005-11-03 15:20:00,16.82,16.86,16.82,16.85,194000.0,12.2881,12.3173,12.2881,12.31,194000.0
2005-11-03 15:25:00,16.85,16.86,16.83,16.86,184000.0,12.31,12.3173,12.2954,12.3173,184000.0
2005-11-03 15:30:00,16.86,16.89,16.85,16.86,325100.0,12.3173,12.3393,12.31,12.3173,325100.0
2005-11-03 15:35:00,16.86,16.9,16.86,16.89,363600.0,12.3173,12.3466,12.3173,12.3393,363600.0
2005-11-03 15:40:00,16.9,16.9,16.88,16.89,320100.0,12.3466,12.3466,12.332,12.3393,320100.0
2005-11-03 15:45:00,16.89,16.96,16.88,16.95,732700.0,12.3393,12.3904,12.332,12.3831,732700.0
2005-11-03 15:50:00,16.94,16.96,16.89,16.93,946000.0,12.3758,12.3904,12.3393,12.3685,946000.0
2005-11-03 15:55:00,16.93,16.94,16.85,16.88,1313900.0,12.3685,12.3758,12.31,12.332,1313900.0
2005-11-04 09:30:00,16.92,17.04,16.91,16.97,705800.0,12.3612,12.4488,12.3539,12.3977,705800.0
2005-11-04 09:35:00,16.97,17.03,16.96,17.0,429500.0,12.3977,12.4415,12.3904,12.4196,429500.0
2005-11-04 09:40:00,17.0,17.05,17.0,17.01,352200.0,12.4196,12.4561,12.4196,12.4269,352200.0
2005-11-04 09:45:00,17.0,17.01,16.94,16.95,335400.0,12.4196,12.4269,12.3758,12.3831,335400.0
2005-11-04 09:50:00,16.95,17.0,16.92,16.98,225800.0,12.3831,12.4196,12.3612,12.405,225800.0
2005-11-04 09:55:00,16.99,17.01,16.97,17.01,185200.0,12.4123,12.4269,12.3977,12.4269,185200.0
2005-11-04 10:00:00,17.01,17.09,16.99,17.08,431100.0,12.4269,12.4854,12.4123,12.4781,431100.0
2005-11-04 10:05:00,17.08,17.09,17.05,17.09,390700.0,12.4781,12.4854,12.4561,12.4854,390700.0
2005-11-04 10:10:00,17.09,17.09,17.05,17.06,224400.0,12.4854,12.4854,12.4561,12.4635,224400.0
2005-11-04 10:15:00,17.05,17.06,17.0,17.01,270700.0,12.4561,12.4635,12.4196,12.4269,270700.0
2005-11-04 10:20:00,17.01,17.02,16.99,16.99,159500.0,12.4269,12.4342,12.4123,12.4123,159500.0
2005-11-04 10:25:00,16.99,17.0,16.95,16.97,370400.0,12.4123,12.4196,12.3831,12.3977,370400.0
2005-11-04 10:30:00,16.98,17.0,16.96,16.97,235900.0,12.405,12.4196,12.3904,12.3977,235900.0
2005-11-04 10:35:00,16.96,16.97,16.94,16.95,325800.0,12.3904,12.3977,12.3758,12.3831,325800.0
2005-11-04 10:40:00,16.95,16.96,16.9,16.93,483600.0,12.3831,12.3904,12.3466,12.3685,483600.0
2005-11-04 10:45:00,16.92,16.94,16.9,16.91,473200.0,12.3612,12.3758,12.3466,12.3539,473200.0
2005-11-04 10:50:00,16.91,16.91,16.88,16.9,297500.0,12.3539,12.3539,12.332,12.3466,297500.0
2005-11-04 10:55:00,16.9,16.91,16.87,16.88,266200.0,12.3466,12.3539,12.3246,12.332,266200.0
2005-11-04 11:00:00,16.87,16.94,16.87,16.91,380300.0,12.3246,12.3758,12.3246,12.3539,380300.0
2005-11-04 11:05:00,16.91,16.92,16.91,16.91,71100.0,12.3539,12.3612,12.3539,12.3539,71100.0
2005-11-04 11:10:00,16.91,16.92,16.9,16.91,112100.0,12.3539,12.3612,12.3466,12.3539,112100.0
2005-11-04 11:15:00,16.9,16.92,16.9,16.92,118000.0,12.3466,12.3612,12.3466,12.3612,118000.0
2005-11-04 11:20:00,16.93,16.97,16.92,16.97,158900.0,12.3685,12.3977,12.3612,12.3977,158900.0
2005-11-04 11:25:00,16.97,17.0,16.95,16.99,256500.0,12.3977,12.4196,12.3831,12.4123,256500.0
2005-11-04 11:30:00,16.99,17.0,16.98,16.98,94600.0,12.4123,12.4196,12.405,12.405,94600.0
2005-11-04 11:35:00,16.99,16.99,16.95,16.95,96800.0,12.4123,12.4123,12.3831,12.3831,96800.0
2005-11-04 11:40:00,16.96,16.97,16.9,16.94,237200.0,12.3904,12.3977,12.3466,12.3758,237200.0
2005-11-04 11:45:00,16.94,16.99,16.94,16.97,111300.0,12.3758,12.4123,12.3758,12.3977,111300.0
2005-11-04 11:50:00,16.96,16.97,16.92,16.92,94200.0,12.3904,12.3977,12.3612,12.3612,94200.0
2005-11-04 11:55:00,16.93,16.95,16.92,16.95,78000.0,12.3685,12.3831,12.3612,12.3831,78000.0
2005-11-04 12:00:00,16.94,16.95,16.92,16.93,74500.0,12.3758,12.3831,12.3612,12.3685,74500.0
2005-11-04 12:05:00,16.93,16.93,16.92,16.92,37600.0,12.3685,12.3685,12.3612,12.3612,37600.0
2005-11-04 12:10:00,16.92,16.93,16.91,16.92,167400.0,12.3612,12.3685,12.3539,12.3612,167400.0
2005-11-04 12:15:00,16.92,16.97,16.91,16.95,150900.0,12.3612,12.3977,12.3539,12.3831,150900.0
2005-11-04 12:20:00,16.96,17.0,16.95,16.99,139300.0,12.3904,12.4196,12.3831,12.4123,139300.0
2005-11-04 12:25:00,16.98,16.99,16.94,16.94,104000.0,12.405,12.4123,12.3758,12.3758,104000.0
2005-11-04 12:30:00,16.95,16.95,16.94,16.95,62800.0,12.3831,12.3831,12.3758,12.3831,62800.0
2005-11-04 12:35:00,16.94,16.96,16.94,16.96,77600.0,12.3758,12.3904,12.3758,12.3904,77600.0
2005-11-04 12:40:00,16.96,16.98,16.96,16.97,73500.0,12.3904,12.405,12.3904,12.3977,73500.0
2005-11-04 12:45:00,16.97,16.97,16.94,16.95,63800.0,12.3977,12.3977,12.3758,12.3831,63800.0
2005-11-04 12:50:00,16.94,16.96,16.94,16.95,39300.0,12.3758,12.3904,12.3758,12.3831,39300.0
2005-11-04 12:55:00,16.96,16.97,16.96,16.97,30900.0,12.3904,12.3977,12.3904,12.3977,30900.0
2005-11-04 13:00:00,16.96,16.97,16.94,16.94,47700.0,12.3904,12.3977,12.3758,12.3758,47700.0
2005-11-04 13:05:00,16.94,16.95,16.94,16.94,40800.0,12.3758,12.3831,12.3758,12.3758,40800.0
2005-11-04 13:10:00,16.94,16.95,16.9,16.91,156100.0,12.3758,12.3831,12.3466,12.3539,156100.0
2005-11-04 13:15:00,16.92,16.94,16.89,16.89,179100.0,12.3612,12.3758,12.3393,12.3393,179100.0
2005-11-04 13:20:00,16.89,16.89,16.88,16.89,111300.0,12.3393,12.3393,12.332,12.3393,111300.0
2005-11-04 13:25:00,16.89,16.9,16.88,16.89,266100.0,12.3393,12.3466,12.332,12.3393,266100.0
2005-11-04 13:30:00,16.89,16.89,16.86,16.86,119700.0,12.3393,12.3393,12.3173,12.3173,119700.0
2005-11-04 13:35:00,16.86,16.87,16.83,16.83,133300.0,12.3173,12.3246,12.2954,12.2954,133300.0
2005-11-04 13:40:00,16.84,16.84,16.8,16.81,148600.0,12.3027,12.3027,12.2735,12.2808,148600.0
2005-11-04 13:45:00,16.82,16.83,16.8,16.81,135200.0,12.2881,12.2954,12.2735,12.2808,135200.0
2005-11-04 13:50:00,16.81,16.84,16.8,16.83,74300.0,12.2808,12.3027,12.2735,12.2954,74300.0
2005-11-04 13:55:00,16.84,16.84,16.81,16.81,57100.0,12.3027,12.3027,12.2808,12.2808,57100.0
2005-11-04 14:00:00,16.81,16.82,16.79,16.8,91100.0,12.2808,12.2881,12.2662,12.2735,91100.0
2005-11-04 14:05:00,16.8,16.84,16.8,16.82,134700.0,12.2735,12.3027,12.2735,12.2881,134700.0
2005-11-04 14:10:00,16.83,16.83,16.8,16.81,56000.0,12.2954,12.2954,12.2735,12.2808,56000.0
2005-11-04 14:15:00,16.82,16.83,16.81,16.82,104900.0,12.2881,12.2954,12.2808,12.2881,104900.0
2005-11-04 14:20:00,16.82,16.87,16.81,16.86,855700.0,12.2881,12.3246,12.2808,12.3173,855700.0
2005-11-04 14:25:00,16.87,16.87,16.83,16.83,191600.0,12.3246,12.3246,12.2954,12.2954,191600.0
2005-11-04 14:30:00,16.83,16.84,16.8,16.81,63800.0,12.2954,12.3027,12.2735,12.2808,63800.0
2005-11-04 14:35:00,16.81,16.83,16.78,16.8,139600.0,12.2808,12.2954,12.2589,12.2735,139600.0
2005-11-04 14:40:00,16.8,16.81,16.77,16.78,146000.0,12.2735,12.2808,12.2516,12.2589,146000.0
2005-11-04 14:45:00,16.78,16.78,16.76,16.77,165100.0,12.2589,12.2589,12.2443,12.2516,165100.0
2005-11-04 14:50:00,16.77,16.83,16.76,16.78,235600.0,12.2516,12.2954,12.2443,12.2589,235600.0
2005-11-04 14:55:00,16.78,16.81,16.78,16.81,106300.0,12.2589,12.2808,12.2589,12.2808,106300.0
2005-11-04 15:00:00,16.8,16.81,16.78,16.78,65100.0,12.2735,12.2808,12.2589,12.2589,65100.0
2005-11-04 15:05:00,16.78,16.81,16.78,16.8,136500.0,12.2589,12.2808,12.2589,12.2735,136500.0
2005-11-04 15:10:00,16.81,16.82,16.79,16.8,227400.0,12.2808,12.2881,12.2662,12.2735,227400.0
2005-11-04 15:15:00,16.8,16.81,16.79,16.8,173400.0,12.2735,12.2808,12.2662,12.2735,173400.0
2005-11-04 15:20:00,16.79,16.8,16.77,16.79,345600.0,12.2662,12.2735,12.2516,12.2662,345600.0
2005-11-04 15:25:00,16.79,16.8,16.76,16.77,273300.0,12.2662,12.2735,12.2443,12.2516,273300.0
2005-11-04 15:30:00,16.78,16.79,16.77,16.79,191900.0,12.2589,12.2662,12.2516,12.2662,191900.0
2005-11-04 15:35:00,16.78,16.83,16.78,16.81,564600.0,12.2589,12.2954,12.2589,12.2808,564600.0
2005-11-04 15:40:00,16.8,16.87,16.8,16.85,811800.0,12.2735,12.3246,12.2735,12.31,811800.0
2005-11-04 15:45:00,16.84,16.89,16.83,16.88,559500.0,12.3027,12.3393,12.2954,12.332,559500.0
2005-11-04 15:50:00,16.88,16.9,16.84,16.85,796100.0,12.332,12.3466,12.3027,12.31,796100.0
2005-11-04 15:55:00,16.85,16.85,16.79,16.83,862600.0,12.31,12.31,12.2662,12.2954,862600.0
2005-11-07 09:30:00,16.98,17.04,16.97,17.01,1095000.0,12.405,12.4488,12.3977,12.4269,1095000.0
2005-11-07 09:35:00,17.01,17.02,16.97,16.99,764400.0,12.4269,12.4342,12.3977,12.4123,764400.0
2005-11-07 09:40:00,16.99,17.02,16.96,17.0,521600.0,12.4123,12.4342,12.3904,12.4196,521600.0
2005-11-07 09:45:00,16.99,17.03,16.97,17.03,436200.0,12.4123,12.4415,12.3977,12.4415,436200.0
2005-11-07 09:50:00,17.02,17.07,17.01,17.05,794000.0,12.4342,12.4708,12.4269,12.4561,794000.0
2005-11-07 09:55:00,17.05,17.05,17.0,17.01,179500.0,12.4561,12.4561,12.4196,12.4269,179500.0
2005-11-07 10:00:00,17.01,17.01,16.95,16.97,357200.0,12.4269,12.4269,12.3831,12.3977,357200.0
2005-11-07 10:05:00,16.97,17.05,16.96,17.04,271100.0,12.3977,12.4561,12.3904,12.4488,271100.0
2005-11-07 10:10:00,17.04,17.04,16.98,17.0,274000.0,12.4488,12.4488,12.405,12.4196,274000.0
2005-11-07 10:15:00,16.99,17.0,16.97,16.97,211900.0,12.4123,12.4196,12.3977,12.3977,211900.0
2005-11-07 10:20:00,16.97,16.97,16.9,16.92,269400.0,12.3977,12.3977,12.3466,12.3612,269400.0
2005-11-07 10:25:00,16.91,16.94,16.9,16.91,127000.0,12.3539,12.3758,12.3466,12.3539,127000.0
2005-11-07 10:30:00,16.91,16.93,16.91,16.92,126300.0,12.3539,12.3685,12.3539,12.3612,126300.0
2005-11-07 10:35:00,16.92,16.96,16.92,16.93,123900.0,12.3612,12.3904,12.3612,12.3685,123900.0
2005-11-07 10:40:00,16.93,16.96,16.93,16.96,89200.0,12.3685,12.3904,12.3685,12.3904,89200.0
2005-11-07 10:45:00,16.95,16.99,16.95,16.98,269100.0,12.3831,12.4123,12.3831,12.405,269100.0
2005-11-07 10:50:00,16.98,16.99,16.97,16.97,89700.0,12.405,12.4123,12.3977,12.3977,89700.0
2005-11-07 10:55:00,16.98,17.04,16.97,17.03,373500.0,12.405,12.4488,12.3977,12.4415,373500.0
2005-11-07 11:00:00,17.03,17.03,17.0,17.01,174300.0,12.4415,12.4415,12.4196,12.4269,174300.0
2005-11-07 11:05:00,17.02,17.03,17.01,17.02,94200.0,12.4342,12.4415,12.4269,12.4342,94200.0
2005-11-07 11:10:00,17.02,17.04,17.02,17.04,128900.0,12.4342,12.4488,12.4342,12.4488,128900.0
2005-11-07 11:15:00,17.03,17.04,17.03,17.04,108300.0,12.4415,12.4488,12.4415,12.4488,108300.0
2005-11-07 11:20:00,17.04,17.05,17.01,17.02,114700.0,12.4488,12.4561,12.4269,12.4342,114700.0
2005-11-07 11:25:00,17.02,17.03,17.01,17.03,85100.0,12.4342,12.4415,12.4269,12.4415,85100.0
2005-11-07 11:30:00,17.03,17.1,17.02,17.1,298900.0,12.4415,12.4927,12.4342,12.4927,298900.0
2005-11-07 11:35:00,17.09,17.1,17.09,17.09,169600.0,12.4854,12.4927,12.4854,12.4854,169600.0
2005-11-07 11:40:00,17.09,17.1,17.07,17.1,142300.0,12.4854,12.4927,12.4708,12.4927,142300.0
2005-11-07 11:45:00,17.09,17.1,17.07,17.08,77500.0,12.4854,12.4927,12.4708,12.4781,77500.0
2005-11-07 11:50:00,17.08,17.1,17.07,17.08,100600.0,12.4781,12.4927,12.4708,12.4781,100600.0
2005-11-07 11:55:00,17.09,17.09,17.07,17.08,44000.0,12.4854,12.4854,12.4708,12.4781,44000.0
2005-11-07 12:00:00,17.08,17.1,17.07,17.09,112200.0,12.4781,12.4927,12.4708,12.4854,112200.0
2005-11-07 12:05:00,17.09,17.1,17.08,17.1,97300.0,12.4854,12.4927,12.4781,12.4927,97300.0
2005-11-07 12:10:00,17.1,17.14,17.09,17.12,307500.0,12.4927,12.5219,12.4854,12.5073,307500.0
2005-11-07 12:15:00,17.12,17.15,17.12,17.15,124000.0,12.5073,12.5292,12.5073,12.5292,124000.0
2005-11-07 12:20:00,17.15,17.16,17.13,17.14,145700.0,12.5292,12.5365,12.5146,12.5219,145700.0
2005-11-07 12:25:00,17.13,17.14,17.13,17.13,67100.0,12.5146,12.5219,12.5146,12.5146,67100.0
2005-11-07 12:30:00,17.13,17.13,17.1,17.11,136900.0,12.5146,12.5146,12.4927,12.5,136900.0
2005-11-07 12:35:00,17.1,17.1,17.08,17.08,48700.0,12.4927,12.4927,12.4781,12.4781,48700.0
2005-11-07 12:40:00,17.08,17.1,17.06,17.1,102400.0,12.4781,12.4927,12.4635,12.4927,102400.0
2005-11-07 12:45:00,17.09,17.13,17.09,17.13,126000.0,12.4854,12.5146,12.4854,12.5146,126000.0
2005-11-07 12:50:00,17.13,17.15,17.12,17.13,145500.0,12.5146,12.5292,12.5073,12.5146,145500.0
2005-11-07 12:55:00,17.13,17.14,17.11,17.11,111600.0,12.5146,12.5219,12.5,12.5,111600.0
2005-11-07 13:00:00,17.11,17.11,17.1,17.11,52700.0,12.5,12.5,12.4927,12.5,52700.0
2005-11-07 13:05:00,17.1,17.11,17.09,17.09,74000.0,12.4927,12.5,12.4854,12.4854,74000.0
2005-11-07 13:10:00,17.09,17.09,17.05,17.05,94400.0,12.4854,12.4854,12.4561,12.4561,94400.0
2005-11-07 13:15:00,17.06,17.06,17.01,17.05,328600.0,12.4635,12.4635,12.4269,12.4561,328600.0
2005-11-07 13:20:00,17.05,17.08,17.04,17.08,63000.0,12.4561,12.4781,12.4488,12.4781,63000.0
2005-11-07 13:25:00,17.08,17.09,17.05,17.08,125600.0,12.4781,12.4854,12.4561,12.4781,125600.0
2005-11-07 13:30:00,17.07,17.08,17.07,17.07,38300.0,12.4708,12.4781,12.4708,12.4708,38300.0
2005-11-07 13:35:00,17.07,17.1,17.06,17.08,104900.0,12.4708,12.4927,12.4635,12.4781,104900.0
2005-11-07 13:40:00,17.08,17.12,17.08,17.1,208500.0,12.4781,12.5073,12.4781,12.4927,208500.0
2005-11-07 13:45:00,17.11,17.11,17.09,17.1,59500.0,12.5,12.5,12.4854,12.4927,59500.0
2005-11-07 13:50:00,17.11,17.14,17.1,17.13,89300.0,12.5,12.5219,12.4927,12.5146,89300.0
2005-11-07 13:55:00,17.13,17.13,17.1,17.1,40100.0,12.5146,12.5146,12.4927,12.4927,40100.0
2005-11-07 14:00:00,17.1,17.1,17.09,17.1,64700.0,12.4927,12.4927,12.4854,12.4927,64700.0
2005-11-07 14:05:00,17.1,17.13,17.1,17.12,139500.0,12.4927,12.5146,12.4927,12.5073,139500.0
2005-11-07 14:10:00,17.12,17.15,17.1,17.13,253200.0,12.5073,12.5292,12.4927,12.5146,253200.0
2005-11-07 14:15:00,17.13,17.16,17.13,17.15,94900.0,12.5146,12.5365,12.5146,12.5292,94900.0
2005-11-07 14:20:00,17.15,17.15,17.1,17.12,171200.0,12.5292,12.5292,12.4927,12.5073,171200.0
2005-11-07 14:25:00,17.12,17.16,17.11,17.13,237900.0,12.5073,12.5365,12.5,12.5146,237900.0
2005-11-07 14:30:00,17.13,17.21,17.13,17.2,575800.0,12.5146,12.573,12.5146,12.5657,575800.0
2005-11-07 14:35:00,17.19,17.2,17.17,17.17,135600.0,12.5584,12.5657,12.5438,12.5438,135600.0
2005-11-07 14:40:00,17.17,17.21,17.16,17.2,133100.0,12.5438,12.573,12.5365,12.5657,133100.0
2005-11-07 14:45:00,17.2,17.21,17.14,17.15,216000.0,12.5657,12.573,12.5219,12.5292,216000.0
2005-11-07 14:50:00,17.14,17.14,17.11,17.11,286400.0,12.5219,12.5219,12.5,12.5,286400.0
2005-11-07 14:55:00,17.11,17.12,17.09,17.1,196300.0,12.5,12.5073,12.4854,12.4927,196300.0
2005-11-07 15:00:00,17.11,17.12,17.09,17.1,329800.0,12.5,12.5073,12.4854,12.4927,329800.0
2005-11-07 15:05:00,17.11,17.12,17.09,17.09,53500.0,12.5,12.5073,12.4854,12.4854,53500.0
2005-11-07 15:10:00,17.09,17.1,17.05,17.06,165100.0,12.4854,12.4927,12.4561,12.4635,165100.0
2005-11-07 15:15:00,17.06,17.1,17.05,17.08,256500.0,12.4635,12.4927,12.4561,12.4781,256500.0
2005-11-07 15:20:00,17.08,17.1,17.07,17.09,164500.0,12.4781,12.4927,12.4708,12.4854,164500.0
2005-11-07 15:25:00,17.08,17.09,17.06,17.06,98500.0,12.4781,12.4854,12.4635,12.4635,98500.0
2005-11-07 15:30:00,17.07,17.09,17.06,17.08,198100.0,12.4708,12.4854,12.4635,12.4781,198100.0
2005-11-07 15:35:00,17.08,17.12,17.08,17.12,510900.0,12.4781,12.5073,12.4781,12.5073,510900.0
2005-11-07 15:40:00,17.12,17.13,17.11,17.13,197600.0,12.5073,12.5146,12.5,12.5146,197600.0
2005-11-07 15:45:00,17.13,17.13,17.08,17.09,496400.0,12.5146,12.5146,12.4781,12.4854,496400.0
2005-11-07 15:50:00,17.09,17.15,17.08,17.13,666200.0,12.4854,12.5292,12.4781,12.5146,666200.0
2005-11-07 15:55:00,17.13,17.14,17.1,17.13,781000.0,12.5146,12.5219,12.4927,12.5146,781000.0
2005-11-08 09:30:00,17.12,17.3,17.1,17.29,2265600.0,12.5073,12.6388,12.4927,12.6315,2265600.0
2005-11-08 09:35:00,17.29,17.33,17.18,17.28,1753300.0,12.6315,12.6607,12.5511,12.6242,1753300.0
2005-11-08 09:40:00,17.27,17.3,17.25,17.28,763400.0,12.6169,12.6388,12.6023,12.6242,763400.0
2005-11-08 09:45:00,17.28,17.31,17.26,17.27,1111200.0,12.6242,12.6461,12.6096,12.6169,1111200.0
2005-11-08 09:50:00,17.27,17.29,17.25,17.26,991700.0,12.6169,12.6315,12.6023,12.6096,991700.0
2005-11-08 09:55:00,17.27,17.31,17.26,17.31,690400.0,12.6169,12.6461,12.6096,12.6461,690400.0
2005-11-08 10:00:00,17.31,17.34,17.29,17.32,540300.0,12.6461,12.668,12.6315,12.6534,540300.0
2005-11-08 10:05:00,17.31,17.42,17.31,17.4,1027800.0,12.6461,12.7265,12.6461,12.7118,1027800.0
2005-11-08 10:10:00,17.4,17.41,17.36,17.36,623000.0,12.7118,12.7192,12.6826,12.6826,623000.0
2005-11-08 10:15:00,17.37,17.39,17.35,17.36,407700.0,12.6899,12.7045,12.6753,12.6826,407700.0
2005-11-08 10:20:00,17.36,17.43,17.36,17.38,566800.0,12.6826,12.7338,12.6826,12.6972,566800.0
2005-11-08 10:25:00,17.38,17.39,17.37,17.37,269200.0,12.6972,12.7045,12.6899,12.6899,269200.0
2005-11-08 10:30:00,17.38,17.44,17.37,17.44,703300.0,12.6972,12.7411,12.6899,12.7411,703300.0
2005-11-08 10:35:00,17.44,17.44,17.39,17.4,534700.0,12.7411,12.7411,12.7045,12.7118,534700.0
2005-11-08 10:40:00,17.4,17.44,17.39,17.41,408500.0,12.7118,12.7411,12.7045,12.7192,408500.0
2005-11-08 10:45:00,17.41,17.43,17.39,17.41,547700.0,12.7192,12.7338,12.7045,12.7192,547700.0
2005-11-08 10:50:00,17.42,17.45,17.41,17.45,259700.0,12.7265,12.7484,12.7192,12.7484,259700.0
2005-11-08 10:55:00,17.44,17.48,17.43,17.48,328700.0,12.7411,12.7703,12.7338,12.7703,328700.0
2005-11-08 11:00:00,17.48,17.5,17.44,17.45,663800.0,12.7703,12.7849,12.7411,12.7484,663800.0
2005-11-08 11:05:00,17.46,17.47,17.44,17.44,445100.0,12.7557,12.763,12.7411,12.7411,445100.0
2005-11-08 11:10:00,17.44,17.48,17.44,17.47,329300.0,12.7411,12.7703,12.7411,12.763,329300.0
2005-11-08 11:15:00,17.47,17.53,17.46,17.53,808400.0,12.763,12.8068,12.7557,12.8068,808400.0
2005-11-08 11:20:00,17.53,17.67,17.52,17.65,1128800.0,12.8068,12.9091,12.7995,12.8945,1128800.0
2005-11-08 11:25:00,17.66,17.67,17.59,17.66,510700.0,12.9018,12.9091,12.8507,12.9018,510700.0
2005-11-08 11:30:00,17.66,17.66,17.53,17.58,676100.0,12.9018,12.9018,12.8068,12.8433,676100.0
2005-11-08 11:35:00,17.59,17.61,17.57,17.59,275800.0,12.8507,12.8653,12.836,12.8507,275800.0
2005-11-08 11:40:00,17.58,17.63,17.57,17.63,233400.0,12.8433,12.8799,12.836,12.8799,233400.0
2005-11-08 11:45:00,17.62,17.68,17.62,17.68,416200.0,12.8726,12.9164,12.8726,12.9164,416200.0
2005-11-08 11:50:00,17.67,17.72,17.65,17.69,539500.0,12.9091,12.9456,12.8945,12.9237,539500.0
2005-11-08 11:55:00,17.69,17.74,17.68,17.71,437900.0,12.9237,12.9602,12.9164,12.9383,437900.0
2005-11-08 12:00:00,17.71,17.72,17.69,17.69,252900.0,12.9383,12.9456,12.9237,12.9237,252900.0
2005-11-08 12:05:00,17.69,17.74,17.69,17.72,287600.0,12.9237,12.9602,12.9237,12.9456,287600.0
2005-11-08 12:10:00,17.73,17.73,17.7,17.7,207700.0,12.9529,12.9529,12.931,12.931,207700.0
2005-11-08 12:15:00,17.7,17.72,17.7,17.7,200800.0,12.931,12.9456,12.931,12.931,200800.0
2005-11-08 12:20:00,17.7,17.71,17.67,17.67,305000.0,12.931,12.9383,12.9091,12.9091,305000.0
2005-11-08 12:25:00,17.68,17.72,17.67,17.68,247200.0,12.9164,12.9456,12.9091,12.9164,247200.0
2005-11-08 12:30:00,17.68,17.7,17.67,17.67,132100.0,12.9164,12.931,12.9091,12.9091,132100.0
2005-11-08 12:35:00,17.67,17.69,17.64,17.64,510700.0,12.9091,12.9237,12.8872,12.8872,510700.0
2005-11-08 12:40:00,17.65,17.66,17.61,17.63,282000.0,12.8945,12.9018,12.8653,12.8799,282000.0
2005-11-08 12:45:00,17.62,17.65,17.62,17.63,152200.0,12.8726,12.8945,12.8726,12.8799,152200.0
2005-11-08 12:50:00,17.63,17.64,17.53,17.55,327500.0,12.8799,12.8872,12.8068,12.8214,327500.0
2005-11-08 12:55:00,17.55,17.61,17.54,17.6,178700.0,12.8214,12.8653,12.8141,12.858,178700.0
2005-11-08 13:00:00,17.61,17.61,17.54,17.57,284500.0,12.8653,12.8653,12.8141,12.836,284500.0
2005-11-08 13:05:00,17.58,17.58,17.53,17.54,287800.0,12.8433,12.8433,12.8068,12.8141,287800.0
2005-11-08 13:10:00,17.54,17.55,17.54,17.55,320800.0,12.8141,12.8214,12.8141,12.8214,320800.0
2005-11-08 13:15:00,17.55,17.59,17.55,17.59,417600.0,12.8214,12.8507,12.8214,12.8507,417600.0
2005-11-08 13:20:00,17.58,17.59,17.54,17.58,324600.0,12.8433,12.8507,12.8141,12.8433,324600.0
2005-11-08 13:25:00,17.59,17.63,17.57,17.61,422600.0,12.8507,12.8799,12.836,12.8653,422600.0
2005-11-08 13:30:00,17.61,17.63,17.54,17.55,260400.0,12.8653,12.8799,12.8141,12.8214,260400.0
2005-11-08 13:35:00,17.55,17.57,17.54,17.56,185800.0,12.8214,12.836,12.8141,12.8287,185800.0
2005-11-08 13:40:00,17.55,17.55,17.51,17.53,258700.0,12.8214,12.8214,12.7922,12.8068,258700.0
2005-11-08 13:45:00,17.53,17.55,17.52,17.55,223900.0,12.8068,12.8214,12.7995,12.8214,223900.0
2005-11-08 13:50:00,17.52,17.52,17.46,17.47,274900.0,12.7995,12.7995,12.7557,12.763,274900.0
2005-11-08 13:55:00,17.47,17.51,17.47,17.51,181700.0,12.763,12.7922,12.763,12.7922,181700.0
2005-11-08 14:00:00,17.5,17.52,17.49,17.5,153800.0,12.7849,12.7995,12.7776,12.7849,153800.0
2005-11-08 14:05:00,17.5,17.53,17.48,17.53,330000.0,12.7849,12.8068,12.7703,12.8068,330000.0
2005-11-08 14:10:00,17.52,17.53,17.47,17.5,242000.0,12.7995,12.8068,12.763,12.7849,242000.0
2005-11-08 14:15:00,17.5,17.51,17.46,17.5,218500.0,12.7849,12.7922,12.7557,12.7849,218500.0
2005-11-08 14:20:00,17.5,17.54,17.5,17.53,217700.0,12.7849,12.8141,12.7849,12.8068,217700.0
2005-11-08 14:25:00,17.53,17.57,17.5,17.55,239200.0,12.8068,12.836,12.7849,12.8214,239200.0
2005-11-08 14:30:00,17.56,17.56,17.51,17.52,216600.0,12.8287,12.8287,12.7922,12.7995,216600.0
2005-11-08 14:35:00,17.52,17.53,17.5,17.52,125800.0,12.7995,12.8068,12.7849,12.7995,125800.0
2005-11-08 14:40:00,17.52,17.53,17.5,17.5,138800.0,12.7995,12.8068,12.7849,12.7849,138800.0
2005-11-08 14:45:00,17.5,17.54,17.5,17.53,237600.0,12.7849,12.8141,12.7849,12.8068,237600.0
2005-11-08 14:50:00,17.53,17.54,17.52,17.53,156200.0,12.8068,12.8141,12.7995,12.8068,156200.0
2005-11-08 14:55:00,17.52,17.55,17.5,17.5,206000.0,12.7995,12.8214,12.7849,12.7849,206000.0
2005-11-08 15:00:00,17.51,17.55,17.5,17.54,136600.0,12.7922,12.8214,12.7849,12.8141,136600.0
2005-11-08 15:05:00,17.54,17.54,17.52,17.54,100700.0,12.8141,12.8141,12.7995,12.8141,100700.0
2005-11-08 15:10:00,17.53,17.56,17.52,17.55,209600.0,12.8068,12.8287,12.7995,12.8214,209600.0
2005-11-08 15:15:00,17.55,17.56,17.52,17.53,169900.0,12.8214,12.8287,12.7995,12.8068,169900.0
2005-11-08 15:20:00,17.53,17.57,17.53,17.57,282000.0,12.8068,12.836,12.8068,12.836,282000.0
2005-11-08 15:25:00,17.56,17.57,17.52,17.53,186700.0,12.8287,12.836,12.7995,12.8068,186700.0
2005-11-08 15:30:00,17.53,17.54,17.51,17.52,284100.0,12.8068,12.8141,12.7922,12.7995,284100.0
2005-11-08 15:35:00,17.52,17.53,17.51,17.51,181800.0,12.7995,12.8068,12.7922,12.7922,181800.0
2005-11-08 15:40:00,17.51,17.52,17.45,17.46,541500.0,12.7922,12.7995,12.7484,12.7557,541500.0
2005-11-08 15:45:00,17.46,17.46,17.43,17.44,363400.0,12.7557,12.7557,12.7338,12.7411,363400.0
2005-11-08 15:50:00,17.45,17.49,17.44,17.47,564000.0,12.7484,12.7776,12.7411,12.763,564000.0
2005-11-08 15:55:00,17.47,17.49,17.46,17.49,425000.0,12.763,12.7776,12.7557,12.7776,425000.0
2005-11-09 09:30:00,17.53,17.6,17.5,17.6,702800.0,12.8068,12.858,12.7849,12.858,702800.0
2005-11-09 09:35:00,17.6,17.63,17.55,17.57,482500.0,12.858,12.8799,12.8214,12.836,482500.0
2005-11-09 09:40:00,17.56,17.62,17.56,17.57,157500.0,12.8287,12.8726,12.8287,12.836,157500.0
2005-11-09 09:45:00,17.58,17.58,17.45,17.52,491900.0,12.8433,12.8433,12.7484,12.7995,491900.0
2005-11-09 09:50:00,17.52,17.59,17.52,17.54,199100.0,12.7995,12.8507,12.7995,12.8141,199100.0
2005-11-09 09:55:00,17.54,17.54,17.47,17.48,163700.0,12.8141,12.8141,12.763,12.7703,163700.0
2005-11-09 10:00:00,17.47,17.48,17.42,17.42,316100.0,12.763,12.7703,12.7265,12.7265,316100.0
2005-11-09 10:05:00,17.42,17.45,17.39,17.45,385700.0,12.7265,12.7484,12.7045,12.7484,385700.0
2005-11-09 10:10:00,17.45,17.49,17.44,17.49,174800.0,12.7484,12.7776,12.7411,12.7776,174800.0
2005-11-09 10:15:00,17.49,17.51,17.47,17.49,118900.0,12.7776,12.7922,12.763,12.7776,118900.0
2005-11-09 10:20:00,17.49,17.5,17.47,17.5,66400.0,12.7776,12.7849,12.763,12.7849,66400.0
2005-11-09 10:25:00,17.5,17.54,17.49,17.54,142200.0,12.7849,12.8141,12.7776,12.8141,142200.0
2005-11-09 10:30:00,17.54,17.6,17.54,17.58,326700.0,12.8141,12.858,12.8141,12.8433,326700.0
2005-11-09 10:35:00,17.59,17.67,17.58,17.66,590400.0,12.8507,12.9091,12.8433,12.9018,590400.0
2005-11-09 10:40:00,17.65,17.68,17.57,17.66,596900.0,12.8945,12.9164,12.836,12.9018,596900.0
2005-11-09 10:45:00,17.66,17.69,17.65,17.68,242300.0,12.9018,12.9237,12.8945,12.9164,242300.0
2005-11-09 10:50:00,17.67,17.72,17.67,17.69,421500.0,12.9091,12.9456,12.9091,12.9237,421500.0
2005-11-09 10:55:00,17.69,17.72,17.65,17.68,529900.0,12.9237,12.9456,12.8945,12.9164,529900.0
2005-11-09 11:00:00,17.68,17.69,17.66,17.66,398300.0,12.9164,12.9237,12.9018,12.9018,398300.0
2005-11-09 11:05:00,17.67,17.67,17.61,17.64,420800.0,12.9091,12.9091,12.8653,12.8872,420800.0
2005-11-09 11:10:00,17.63,17.65,17.59,17.63,369200.0,12.8799,12.8945,12.8507,12.8799,369200.0
2005-11-09 11:15:00,17.64,17.66,17.62,17.65,184400.0,12.8872,12.9018,12.8726,12.8945,184400.0
2005-11-09 11:20:00,17.65,17.65,17.61,17.65,217600.0,12.8945,12.8945,12.8653,12.8945,217600.0
2005-11-09 11:25:00,17.62,17.68,17.62,17.67,410000.0,12.8726,12.9164,12.8726,12.9091,410000.0
2005-11-09 11:30:00,17.66,17.67,17.63,17.65,281900.0,12.9018,12.9091,12.8799,12.8945,281900.0
2005-11-09 11:35:00,17.65,17.69,17.64,17.69,215700.0,12.8945,12.9237,12.8872,12.9237,215700.0
2005-11-09 11:40:00,17.68,17.73,17.64,17.72,796500.0,12.9164,12.9529,12.8872,12.9456,796500.0
2005-11-09 11:45:00,17.73,17.75,17.69,17.72,423400.0,12.9529,12.9675,12.9237,12.9456,423400.0
2005-11-09 11:50:00,17.73,17.77,17.72,17.75,363800.0,12.9529,12.9822,12.9456,12.9675,363800.0
2005-11-09 11:55:00,17.76,17.78,17.75,17.78,227300.0,12.9748,12.9895,12.9675,12.9895,227300.0
2005-11-09 12:00:00,17.78,17.79,17.73,17.74,256400.0,12.9895,12.9968,12.9529,12.9602,256400.0
2005-11-09 12:05:00,17.74,17.78,17.73,17.75,157000.0,12.9602,12.9895,12.9529,12.9675,157000.0
2005-11-09 12:10:00,17.78,17.81,17.77,17.79,455600.0,12.9895,13.0114,12.9822,12.9968,455600.0
2005-11-09 12:15:00,17.8,17.82,17.78,17.79,271100.0,13.0041,13.0187,12.9895,12.9968,271100.0
2005-11-09 12:20:00,17.81,17.88,17.8,17.86,475000.0,13.0114,13.0625,13.0041,13.0479,475000.0
2005-11-09 12:25:00,17.86,17.9,17.86,17.88,264500.0,13.0479,13.0771,13.0479,13.0625,264500.0
2005-11-09 12:30:00,17.88,17.89,17.84,17.86,210000.0,13.0625,13.0698,13.0333,13.0479,210000.0
2005-11-09 12:35:00,17.85,17.88,17.83,17.87,209300.0,13.0406,13.0625,13.026,13.0552,209300.0
2005-11-09 12:40:00,17.87,17.87,17.8,17.82,602900.0,13.0552,13.0552,13.0041,13.0187,602900.0
2005-11-09 12:45:00,17.82,17.83,17.78,17.79,429300.0,13.0187,13.026,12.9895,12.9968,429300.0
2005-11-09 12:50:00,17.78,17.85,17.78,17.82,477600.0,12.9895,13.0406,12.9895,13.0187,477600.0
2005-11-09 12:55:00,17.83,17.85,17.8,17.84,268900.0,13.026,13.0406,13.0041,13.0333,268900.0
2005-11-09 13:00:00,17.84,17.86,17.84,17.84,299800.0,13.0333,13.0479,13.0333,13.0333,299800.0
2005-11-09 13:05:00,17.84,17.86,17.84,17.84,163300.0,13.0333,13.0479,13.0333,13.0333,163300.0
2005-11-09 13:10:00,17.84,17.85,17.83,17.84,227700.0,13.0333,13.0406,13.026,13.0333,227700.0
2005-11-09 13:15:00,17.84,17.86,17.83,17.83,123300.0,13.0333,13.0479,13.026,13.026,123300.0
2005-11-09 13:20:00,17.84,17.86,17.83,17.85,274600.0,13.0333,13.0479,13.026,13.0406,274600.0
2005-11-09 13:25:00,17.84,17.86,17.82,17.82,167800.0,13.0333,13.0479,13.0187,13.0187,167800.0
2005-11-09 13:30:00,17.82,17.82,17.8,17.8,216900.0,13.0187,13.0187,13.0041,13.0041,216900.0
2005-11-09 13:35:00,17.8,17.81,17.78,17.79,115600.0,13.0041,13.0114,12.9895,12.9968,115600.0
2005-11-09 13:40:00,17.79,17.8,17.78,17.79,199600.0,12.9968,13.0041,12.9895,12.9968,199600.0
2005-11-09 13:45:00,17.79,17.81,17.77,17.81,184600.0,12.9968,13.0114,12.9822,13.0114,184600.0
2005-11-09 13:50:00,17.81,17.81,17.77,17.78,179100.0,13.0114,13.0114,12.9822,12.9895,179100.0
2005-11-09 13:55:00,17.78,17.82,17.78,17.82,144500.0,12.9895,13.0187,12.9895,13.0187,144500.0
2005-11-09 14:00:00,17.82,17.82,17.8,17.81,73900.0,13.0187,13.0187,13.0041,13.0114,73900.0
2005-11-09 14:05:00,17.8,17.8,17.78,17.8,88900.0,13.0041,13.0041,12.9895,13.0041,88900.0
2005-11-09 14:10:00,17.8,17.8,17.76,17.78,325700.0,13.0041,13.0041,12.9748,12.9895,325700.0
2005-11-09 14:15:00,17.79,17.82,17.77,17.77,151200.0,12.9968,13.0187,12.9822,12.9822,151200.0
2005-11-09 14:20:00,17.78,17.81,17.78,17.79,125000.0,12.9895,13.0114,12.9895,12.9968,125000.0
2005-11-09 14:25:00,17.79,17.82,17.78,17.81,195000.0,12.9968,13.0187,12.9895,13.0114,195000.0
2005-11-09 14:30:00,17.8,17.84,17.79,17.84,228800.0,13.0041,13.0333,12.9968,13.0333,228800.0
2005-11-09 14:35:00,17.84,17.85,17.83,17.84,314700.0,13.0333,13.0406,13.026,13.0333,314700.0
2005-11-09 14:40:00,17.84,17.86,17.83,17.84,318700.0,13.0333,13.0479,13.026,13.0333,318700.0
2005-11-09 14:45:00,17.84,17.84,17.8,17.81,571300.0,13.0333,13.0333,13.0041,13.0114,571300.0
2005-11-09 14:50:00,17.81,17.82,17.77,17.79,406300.0,13.0114,13.0187,12.9822,12.9968,406300.0
2005-11-09 14:55:00,17.79,17.82,17.79,17.81,264400.0,12.9968,13.0187,12.9968,13.0114,264400.0
2005-11-09 15:00:00,17.8,17.83,17.8,17.81,290100.0,13.0041,13.026,13.0041,13.0114,290100.0
2005-11-09 15:05:00,17.81,17.85,17.81,17.83,423200.0,13.0114,13.0406,13.0114,13.026,423200.0
2005-11-09 15:10:00,17.83,17.87,17.83,17.86,182400.0,13.026,13.0552,13.026,13.0479,182400.0
2005-11-09 15:15:00,17.86,17.92,17.86,17.89,512400.0,13.0479,13.0917,13.0479,13.0698,512400.0
2005-11-09 15:20:00,17.88,17.91,17.87,17.9,301300.0,13.0625,13.0844,13.0552,13.0771,301300.0
2005-11-09 15:25:00,17.9,17.96,17.9,17.96,891100.0,13.0771,13.121,13.0771,13.121,891100.0
2005-11-09 15:30:00,17.96,17.96,17.93,17.94,546700.0,13.121,13.121,13.099,13.1064,546700.0
2005-11-09 15:35:00,17.94,17.95,17.91,17.91,599800.0,13.1064,13.1137,13.0844,13.0844,599800.0
2005-11-09 15:40:00,17.91,17.93,17.89,17.9,412400.0,13.0844,13.099,13.0698,13.0771,412400.0
2005-11-09 15:45:00,17.91,17.91,17.88,17.89,533900.0,13.0844,13.0844,13.0625,13.0698,533900.0
2005-11-09 15:50:00,17.89,17.92,17.89,17.91,860600.0,13.0698,13.0917,13.0698,13.0844,860600.0
2005-11-09 15:55:00,17.91,17.92,17.89,17.92,950800.0,13.0844,13.0917,13.0698,13.0917,950800.0
2005-11-10 09:30:00,17.85,17.9,17.8,17.81,696700.0,13.0406,13.0771,13.0041,13.0114,696700.0
2005-11-10 09:35:00,17.82,17.85,17.81,17.83,271900.0,13.0187,13.0406,13.0114,13.026,271900.0
2005-11-10 09:40:00,17.84,17.86,17.84,17.86,198900.0,13.0333,13.0479,13.0333,13.0479,198900.0
2005-11-10 09:45:00,17.85,17.9,17.84,17.86,217000.0,13.0406,13.0771,13.0333,13.0479,217000.0
2005-11-10 09:50:00,17.87,17.89,17.81,17.83,192800.0,13.0552,13.0698,13.0114,13.026,192800.0
2005-11-10 09:55:00,17.83,17.84,17.79,17.8,193300.0,13.026,13.0333,12.9968,13.0041,193300.0
2005-11-10 10:00:00,17.79,17.8,17.76,17.77,165800.0,12.9968,13.0041,12.9748,12.9822,165800.0
2005-11-10 10:05:00,17.77,17.79,17.69,17.69,216000.0,12.9822,12.9968,12.9237,12.9237,216000.0
2005-11-10 10:10:00,17.69,17.7,17.66,17.69,348100.0,12.9237,12.931,12.9018,12.9237,348100.0
2005-11-10 10:15:00,17.69,17.71,17.67,17.68,166100.0,12.9237,12.9383,12.9091,12.9164,166100.0
2005-11-10 10:20:00,17.68,17.69,17.67,17.68,100300.0,12.9164,12.9237,12.9091,12.9164,100300.0
2005-11-10 10:25:00,17.68,17.73,17.68,17.69,219300.0,12.9164,12.9529,12.9164,12.9237,219300.0
2005-11-10 10:30:00,17.7,17.7,17.65,17.66,201200.0,12.931,12.931,12.8945,12.9018,201200.0
2005-11-10 10:35:00,17.65,17.7,17.65,17.7,105200.0,12.8945,12.931,12.8945,12.931,105200.0
2005-11-10 10:40:00,17.7,17.7,17.63,17.67,147000.0,12.931,12.931,12.8799,12.9091,147000.0
2005-11-10 10:45:00,17.66,17.67,17.64,17.66,86100.0,12.9018,12.9091,12.8872,12.9018,86100.0
2005-11-10 10:50:00,17.67,17.73,17.66,17.72,109000.0,12.9091,12.9529,12.9018,12.9456,109000.0
2005-11-10 10:55:00,17.72,17.75,17.7,17.73,223400.0,12.9456,12.9675,12.931,12.9529,223400.0
2005-11-10 11:00:00,17.74,17.76,17.73,17.74,196000.0,12.9602,12.9748,12.9529,12.9602,196000.0
2005-11-10 11:05:00,17.74,17.76,17.73,17.74,141200.0,12.9602,12.9748,12.9529,12.9602,141200.0
2005-11-10 11:10:00,17.74,17.75,17.69,17.72,113800.0,12.9602,12.9675,12.9237,12.9456,113800.0
2005-11-10 11:15:00,17.72,17.72,17.69,17.7,84300.0,12.9456,12.9456,12.9237,12.931,84300.0
2005-11-10 11:20:00,17.71,17.71,17.69,17.7,63100.0,12.9383,12.9383,12.9237,12.931,63100.0
2005-11-10 11:25:00,17.69,17.71,17.67,17.69,152100.0,12.9237,12.9383,12.9091,12.9237,152100.0
2005-11-10 11:30:00,17.69,17.69,17.67,17.67,37000.0,12.9237,12.9237,12.9091,12.9091,37000.0
2005-11-10 11:35:00,17.67,17.68,17.61,17.61,148700.0,12.9091,12.9164,12.8653,12.8653,148700.0
2005-11-10 11:40:00,17.61,17.67,17.61,17.66,147500.0,12.8653,12.9091,12.8653,12.9018,147500.0
2005-11-10 11:45:00,17.67,17.7,17.6,17.61,279500.0,12.9091,12.931,12.858,12.8653,279500.0
2005-11-10 11:50:00,17.6,17.69,17.6,17.67,209800.0,12.858,12.9237,12.858,12.9091,209800.0
2005-11-10 11:55:00,17.66,17.7,17.66,17.69,62500.0,12.9018,12.931,12.9018,12.9237,62500.0
2005-11-10 12:00:00,17.69,17.69,17.66,17.66,56400.0,12.9237,12.9237,12.9018,12.9018,56400.0
2005-11-10 12:05:00,17.66,17.67,17.65,17.66,79300.0,12.9018,12.9091,12.8945,12.9018,79300.0
2005-11-10 12:10:00,17.66,17.66,17.62,17.63,77400.0,12.9018,12.9018,12.8726,12.8799,77400.0
2005-11-10 12:15:00,17.62,17.66,17.62,17.65,125200.0,12.8726,12.9018,12.8726,12.8945,125200.0
2005-11-10 12:20:00,17.66,17.66,17.64,17.66,52500.0,12.9018,12.9018,12.8872,12.9018,52500.0
2005-11-10 12:25:00,17.65,17.73,17.65,17.7,118400.0,12.8945,12.9529,12.8945,12.931,118400.0
2005-11-10 12:30:00,17.71,17.72,17.69,17.71,55300.0,12.9383,12.9456,12.9237,12.9383,55300.0
2005-11-10 12:35:00,17.7,17.71,17.68,17.68,71400.0,12.931,12.9383,12.9164,12.9164,71400.0
2005-11-10 12:40:00,17.69,17.69,17.68,17.68,36500.0,12.9237,12.9237,12.9164,12.9164,36500.0
2005-11-10 12:45:00,17.69,17.71,17.68,17.69,48200.0,12.9237,12.9383,12.9164,12.9237,48200.0
2005-11-10 12:50:00,17.69,17.7,17.68,17.69,48400.0,12.9237,12.931,12.9164,12.9237,48400.0
2005-11-10 12:55:00,17.68,17.71,17.68,17.7,32800.0,12.9164,12.9383,12.9164,12.931,32800.0
2005-11-10 13:00:00,17.71,17.88,17.7,17.86,368800.0,12.9383,13.0625,12.931,13.0479,368800.0
2005-11-10 13:05:00,17.86,17.86,17.82,17.84,172700.0,13.0479,13.0479,13.0187,13.0333,172700.0
2005-11-10 13:10:00,17.84,17.85,17.81,17.85,159500.0,13.0333,13.0406,13.0114,13.0406,159500.0
2005-11-10 13:15:00,17.85,17.85,17.79,17.81,84200.0,13.0406,13.0406,12.9968,13.0114,84200.0
2005-11-10 13:20:00,17.8,17.81,17.79,17.79,85000.0,13.0041,13.0114,12.9968,12.9968,85000.0
2005-11-10 13:25:00,17.8,17.83,17.79,17.81,66300.0,13.0041,13.026,12.9968,13.0114,66300.0
2005-11-10 13:30:00,17.81,17.82,17.78,17.79,119200.0,13.0114,13.0187,12.9895,12.9968,119200.0
2005-11-10 13:35:00,17.79,17.85,17.77,17.84,175300.0,12.9968,13.0406,12.9822,13.0333,175300.0
2005-11-10 13:40:00,17.85,17.88,17.83,17.87,179700.0,13.0406,13.0625,13.026,13.0552,179700.0
2005-11-10 13:45:00,17.87,17.9,17.86,17.88,138600.0,13.0552,13.0771,13.0479,13.0625,138600.0
2005-11-10 13:50:00,17.87,17.98,17.86,17.97,271600.0,13.0552,13.1356,13.0479,13.1283,271600.0
2005-11-10 13:55:00,17.97,17.98,17.94,17.94,179100.0,13.1283,13.1356,13.1064,13.1064,179100.0
2005-11-10 14:00:00,17.95,17.97,17.93,17.93,100200.0,13.1137,13.1283,13.099,13.099,100200.0
2005-11-10 14:05:00,17.93,17.94,17.88,17.91,134300.0,13.099,13.1064,13.0625,13.0844,134300.0
2005-11-10 14:10:00,17.9,17.93,17.89,17.91,147500.0,13.0771,13.099,13.0698,13.0844,147500.0
2005-11-10 14:15:00,17.9,17.96,17.89,17.95,327100.0,13.0771,13.121,13.0698,13.1137,327100.0
2005-11-10 14:20:00,17.95,17.96,17.93,17.95,112900.0,13.1137,13.121,13.099,13.1137,112900.0
2005-11-10 14:25:00,17.94,18.0,17.94,17.98,235700.0,13.1064,13.1502,13.1064,13.1356,235700.0
2005-11-10 14:30:00,17.98,18.0,17.98,17.99,307800.0,13.1356,13.1502,13.1356,13.1429,307800.0
2005-11-10 14:35:00,17.98,18.01,17.97,17.99,270100.0,13.1356,13.1575,13.1283,13.1429,270100.0
2005-11-10 14:40:00,17.99,18.0,17.95,17.95,232000.0,13.1429,13.1502,13.1137,13.1137,232000.0
2005-11-10 14:45:00,17.96,17.96,17.9,17.93,285600.0,13.121,13.121,13.0771,13.099,285600.0
2005-11-10 14:50:00,17.93,17.96,17.9,17.96,277400.0,13.099,13.121,13.0771,13.121,277400.0
2005-11-10 14:55:00,17.96,17.99,17.94,17.97,304900.0,13.121,13.1429,13.1064,13.1283,304900.0
2005-11-10 15:00:00,17.97,17.99,17.93,17.97,275800.0,13.1283,13.1429,13.099,13.1283,275800.0
2005-11-10 15:05:00,17.97,17.97,17.94,17.94,241900.0,13.1283,13.1283,13.1064,13.1064,241900.0
2005-11-10 15:10:00,17.95,17.96,17.91,17.95,311600.0,13.1137,13.121,13.0844,13.1137,311600.0
2005-11-10 15:15:00,17.95,17.98,17.94,17.98,181300.0,13.1137,13.1356,13.1064,13.1356,181300.0
2005-11-10 15:20:00,17.98,17.99,17.94,17.96,242600.0,13.1356,13.1429,13.1064,13.121,242600.0
2005-11-10 15:25:00,17.96,17.97,17.96,17.97,100300.0,13.121,13.1283,13.121,13.1283,100300.0
2005-11-10 15:30:00,17.97,17.99,17.96,17.97,263100.0,13.1283,13.1429,13.121,13.1283,263100.0
2005-11-10 15:35:00,17.96,17.98,17.94,17.97,631000.0,13.121,13.1356,13.1064,13.1283,631000.0
2005-11-10 15:40:00,17.97,17.99,17.95,17.97,436300.0,13.1283,13.1429,13.1137,13.1283,436300.0
2005-11-10 15:45:00,17.97,17.98,17.93,17.95,403700.0,13.1283,13.1356,13.099,13.1137,403700.0
2005-11-10 15:50:00,17.94,17.96,17.92,17.95,450600.0,13.1064,13.121,13.0917,13.1137,450600.0
2005-11-10 15:55:00,17.94,17.95,17.92,17.95,528700.0,13.1064,13.1137,13.0917,13.1137,528700.0
2005-11-11 09:30:00,17.95,18.0,17.94,17.96,453100.0,13.1137,13.1502,13.1064,13.121,453100.0
2005-11-11 09:35:00,17.96,18.0,17.94,17.98,514500.0,13.121,13.1502,13.1064,13.1356,514500.0
2005-11-11 09:40:00,17.99,18.0,17.96,18.0,365400.0,13.1429,13.1502,13.121,13.1502,365400.0
2005-11-11 09:45:00,17.99,18.1,17.96,18.08,1112700.0,13.1429,13.2232,13.121,13.2086,1112700.0
2005-11-11 09:50:00,18.08,18.08,18.02,18.02,335900.0,13.2086,13.2086,13.1648,13.1648,335900.0
2005-11-11 09:55:00,18.02,18.06,18.02,18.05,155300.0,13.1648,13.194,13.1648,13.1867,155300.0
2005-11-11 10:00:00,18.05,18.06,17.97,17.97,239600.0,13.1867,13.194,13.1283,13.1283,239600.0
2005-11-11 10:05:00,17.97,17.98,17.88,17.9,336700.0,13.1283,13.1356,13.0625,13.0771,336700.0
2005-11-11 10:10:00,17.89,17.9,17.86,17.87,244900.0,13.0698,13.0771,13.0479,13.0552,244900.0
2005-11-11 10:15:00,17.87,17.9,17.86,17.87,169500.0,13.0552,13.0771,13.0479,13.0552,169500.0
2005-11-11 10:20:00,17.87,17.89,17.84,17.87,119200.0,13.0552,13.0698,13.0333,13.0552,119200.0
2005-11-11 10:25:00,17.87,17.93,17.87,17.91,120900.0,13.0552,13.099,13.0552,13.0844,120900.0
2005-11-11 10:30:00,17.91,17.97,17.91,17.95,246000.0,13.0844,13.1283,13.0844,13.1137,246000.0
2005-11-11 10:35:00,17.94,17.95,17.92,17.92,56300.0,13.1064,13.1137,13.0917,13.0917,56300.0
2005-11-11 10:40:00,17.92,17.93,17.87,17.9,238200.0,13.0917,13.099,13.0552,13.0771,238200.0
2005-11-11 10:45:00,17.9,17.94,17.89,17.93,78100.0,13.0771,13.1064,13.0698,13.099,78100.0
2005-11-11 10:50:00,17.94,17.94,17.87,17.9,254000.0,13.1064,13.1064,13.0552,13.0771,254000.0
2005-11-11 10:55:00,17.9,17.9,17.88,17.9,75200.0,13.0771,13.0771,13.0625,13.0771,75200.0
2005-11-11 11:00:00,17.9,17.93,17.89,17.93,343600.0,13.0771,13.099,13.0698,13.099,343600.0
2005-11-11 11:05:00,17.93,17.94,17.9,17.91,107200.0,13.099,13.1064,13.0771,13.0844,107200.0
2005-11-11 11:10:00,17.91,17.94,17.91,17.94,66800.0,13.0844,13.1064,13.0844,13.1064,66800.0
2005-11-11 11:15:00,17.94,17.95,17.88,17.88,76600.0,13.1064,13.1137,13.0625,13.0625,76600.0
2005-11-11 11:20:00,17.88,17.89,17.83,17.86,141800.0,13.0625,13.0698,13.026,13.0479,141800.0
2005-11-11 11:25:00,17.85,17.91,17.85,17.91,103200.0,13.0406,13.0844,13.0406,13.0844,103200.0
2005-11-11 11:30:00,17.91,17.93,17.9,17.91,227500.0,13.0844,13.099,13.0771,13.0844,227500.0
2005-11-11 11:35:00,17.9,17.92,17.9,17.92,56800.0,13.0771,13.0917,13.0771,13.0917,56800.0
2005-11-11 11:40:00,17.91,17.93,17.91,17.93,34800.0,13.0844,13.099,13.0844,13.099,34800.0
2005-11-11 11:45:00,17.93,17.93,17.89,17.9,97900.0,13.099,13.099,13.0698,13.0771,97900.0
2005-11-11 11:50:00,17.89,17.89,17.84,17.84,131200.0,13.0698,13.0698,13.0333,13.0333,131200.0
2005-11-11 11:55:00,17.84,17.85,17.78,17.78,163600.0,13.0333,13.0406,12.9895,12.9895,163600.0
2005-11-11 12:00:00,17.79,17.79,17.75,17.77,161600.0,12.9968,12.9968,12.9675,12.9822,161600.0
2005-11-11 12:05:00,17.76,17.78,17.75,17.78,102800.0,12.9748,12.9895,12.9675,12.9895,102800.0
2005-11-11 12:10:00,17.78,17.82,17.73,17.74,240600.0,12.9895,13.0187,12.9529,12.9602,240600.0
2005-11-11 12:15:00,17.74,17.8,17.74,17.8,120400.0,12.9602,13.0041,12.9602,13.0041,120400.0
2005-11-11 12:20:00,17.8,17.81,17.79,17.81,82800.0,13.0041,13.0114,12.9968,13.0114,82800.0
2005-11-11 12:25:00,17.81,17.84,17.8,17.83,109000.0,13.0114,13.0333,13.0041,13.026,109000.0
2005-11-11 12:30:00,17.84,17.86,17.84,17.86,111100.0,13.0333,13.0479,13.0333,13.0479,111100.0
2005-11-11 12:35:00,17.86,17.87,17.84,17.87,150700.0,13.0479,13.0552,13.0333,13.0552,150700.0
2005-11-11 12:40:00,17.87,17.93,17.86,17.92,177500.0,13.0552,13.099,13.0479,13.0917,177500.0
2005-11-11 12:45:00,17.92,17.94,17.91,17.93,281300.0,13.0917,13.1064,13.0844,13.099,281300.0
2005-11-11 12:50:00,17.93,17.94,17.92,17.94,114000.0,13.099,13.1064,13.0917,13.1064,114000.0
2005-11-11 12:55:00,17.93,17.93,17.91,17.91,231100.0,13.099,13.099,13.0844,13.0844,231100.0
2005-11-11 13:00:00,17.92,17.93,17.9,17.91,235500.0,13.0917,13.099,13.0771,13.0844,235500.0
2005-11-11 13:05:00,17.91,17.92,17.9,17.91,282600.0,13.0844,13.0917,13.0771,13.0844,282600.0
2005-11-11 13:10:00,17.91,17.92,17.84,17.91,1512900.0,13.0844,13.0917,13.0333,13.0844,1512900.0
2005-11-11 13:15:00,17.91,17.92,17.9,17.91,169900.0,13.0844,13.0917,13.0771,13.0844,169900.0
2005-11-11 13:20:00,17.91,17.92,17.9,17.92,229200.0,13.0844,13.0917,13.0771,13.0917,229200.0
2005-11-11 13:25:00,17.92,17.93,17.91,17.91,79000.0,13.0917,13.099,13.0844,13.0844,79000.0
2005-11-11 13:30:00,17.92,17.93,17.91,17.92,102800.0,13.0917,13.099,13.0844,13.0917,102800.0
2005-11-11 13:35:00,17.92,17.93,17.91,17.92,85200.0,13.0917,13.099,13.0844,13.0917,85200.0
2005-11-11 13:40:00,17.92,17.93,17.9,17.91,56600.0,13.0917,13.099,13.0771,13.0844,56600.0
2005-11-11 13:45:00,17.92,17.93,17.91,17.91,176200.0,13.0917,13.099,13.0844,13.0844,176200.0
2005-11-11 13:50:00,17.91,17.92,17.9,17.91,109200.0,13.0844,13.0917,13.0771,13.0844,109200.0
2005-11-11 13:55:00,17.91,17.93,17.9,17.92,257100.0,13.0844,13.099,13.0771,13.0917,257100.0
2005-11-11 14:00:00,17.92,17.92,17.91,17.91,28400.0,13.0917,13.0917,13.0844,13.0844,28400.0
2005-11-11 14:05:00,17.92,17.93,17.9,17.92,141300.0,13.0917,13.099,13.0771,13.0917,141300.0
2005-11-11 14:10:00,17.93,17.94,17.92,17.92,179400.0,13.099,13.1064,13.0917,13.0917,179400.0
2005-11-11 14:15:00,17.92,17.93,17.88,17.91,178300.0,13.0917,13.099,13.0625,13.0844,178300.0
2005-11-11 14:20:00,17.92,17.92,17.9,17.91,53100.0,13.0917,13.0917,13.0771,13.0844,53100.0
2005-11-11 14:25:00,17.91,17.93,17.9,17.92,136500.0,13.0844,13.099,13.0771,13.0917,136500.0
2005-11-11 14:30:00,17.91,17.93,17.9,17.93,66500.0,13.0844,13.099,13.0771,13.099,66500.0
2005-11-11 14:35:00,17.93,17.94,17.9,17.94,244500.0,13.099,13.1064,13.0771,13.1064,244500.0
2005-11-11 14:40:00,17.93,17.95,17.91,17.93,93100.0,13.099,13.1137,13.0844,13.099,93100.0
2005-11-11 14:45:00,17.93,17.93,17.91,17.91,76200.0,13.099,13.099,13.0844,13.0844,76200.0
2005-11-11 14:50:00,17.91,17.92,17.9,17.92,128100.0,13.0844,13.0917,13.0771,13.0917,128100.0
2005-11-11 14:55:00,17.91,17.92,17.9,17.91,78800.0,13.0844,13.0917,13.0771,13.0844,78800.0
2005-11-11 15:00:00,17.92,17.93,17.91,17.92,108800.0,13.0917,13.099,13.0844,13.0917,108800.0
2005-11-11 15:05:00,17.91,17.93,17.91,17.91,204800.0,13.0844,13.099,13.0844,13.0844,204800.0
2005-11-11 15:10:00,17.91,17.93,17.91,17.92,61700.0,13.0844,13.099,13.0844,13.0917,61700.0
2005-11-11 15:15:00,17.92,17.94,17.92,17.92,94800.0,13.0917,13.1064,13.0917,13.0917,94800.0
2005-11-11 15:20:00,17.92,17.94,17.91,17.92,283500.0,13.0917,13.1064,13.0844,13.0917,283500.0
2005-11-11 15:25:00,17.92,17.94,17.91,17.94,151800.0,13.0917,13.1064,13.0844,13.1064,151800.0
2005-11-11 15:30:00,17.93,17.95,17.91,17.93,341700.0,13.099,13.1137,13.0844,13.099,341700.0
2005-11-11 15:35:00,17.93,17.97,17.93,17.97,326400.0,13.099,13.1283,13.099,13.1283,326400.0
2005-11-11 15:40:00,17.97,17.97,17.94,17.96,505300.0,13.1283,13.1283,13.1064,13.121,505300.0
2005-11-11 15:45:00,17.95,17.97,17.91,17.96,404400.0,13.1137,13.1283,13.0844,13.121,404400.0
2005-11-11 15:50:00,17.97,17.98,17.95,17.96,229700.0,13.1283,13.1356,13.1137,13.121,229700.0
2005-11-11 15:55:00,17.97,17.98,17.93,17.96,484000.0,13.1283,13.1356,13.099,13.121,484000.0
2005-11-14 09:30:00,17.94,18.03,17.93,18.03,698100.0,13.1064,13.1721,13.099,13.1721,698100.0
2005-11-14 09:35:00,18.03,18.04,17.94,17.94,231900.0,13.1721,13.1794,13.1064,13.1064,231900.0
2005-11-14 09:40:00,17.94,18.01,17.94,17.98,351800.0,13.1064,13.1575,13.1064,13.1356,351800.0
2005-11-14 09:45:00,17.97,18.05,17.97,18.0,413000.0,13.1283,13.1867,13.1283,13.1502,413000.0
2005-11-14 09:50:00,17.99,18.01,17.98,17.99,246200.0,13.1429,13.1575,13.1356,13.1429,246200.0
2005-11-14 09:55:00,17.98,18.0,17.97,17.98,319200.0,13.1356,13.1502,13.1283,13.1356,319200.0
2005-11-14 10:00:00,17.98,18.01,17.97,17.99,248400.0,13.1356,13.1575,13.1283,13.1429,248400.0
2005-11-14 10:05:00,17.99,18.04,17.98,18.02,155900.0,13.1429,13.1794,13.1356,13.1648,155900.0
2005-11-14 10:10:00,18.02,18.14,18.02,18.14,376000.0,13.1648,13.2525,13.1648,13.2525,376000.0
2005-11-14 10:15:00,18.13,18.15,18.1,18.12,324900.0,13.2452,13.2598,13.2232,13.2379,324900.0
2005-11-14 10:20:00,18.12,18.15,18.12,18.12,337400.0,13.2379,13.2598,13.2379,13.2379,337400.0
2005-11-14 10:25:00,18.12,18.13,18.08,18.08,309500.0,13.2379,13.2452,13.2086,13.2086,309500.0
2005-11-14 10:30:00,18.08,18.09,18.02,18.05,615600.0,13.2086,13.2159,13.1648,13.1867,615600.0
2005-11-14 10:35:00,18.05,18.07,18.04,18.06,144700.0,13.1867,13.2013,13.1794,13.194,144700.0
2005-11-14 10:40:00,18.06,18.08,18.03,18.04,281800.0,13.194,13.2086,13.1721,13.1794,281800.0
2005-11-14 10:45:00,18.04,18.05,18.02,18.04,169800.0,13.1794,13.1867,13.1648,13.1794,169800.0
2005-11-14 10:50:00,18.04,18.06,18.04,18.04,58800.0,13.1794,13.194,13.1794,13.1794,58800.0
2005-11-14 10:55:00,18.05,18.05,18.02,18.02,100600.0,13.1867,13.1867,13.1648,13.1648,100600.0
2005-11-14 11:00:00,18.02,18.04,17.95,18.02,317900.0,13.1648,13.1794,13.1137,13.1648,317900.0
2005-11-14 11:05:00,18.03,18.07,18.01,18.04,216800.0,13.1721,13.2013,13.1575,13.1794,216800.0
2005-11-14 11:10:00,18.03,18.06,18.03,18.04,121500.0,13.1721,13.194,13.1721,13.1794,121500.0
2005-11-14 11:15:00,18.04,18.06,18.02,18.02,183400.0,13.1794,13.194,13.1648,13.1648,183400.0
2005-11-14 11:20:00,18.02,18.03,17.95,17.96,205500.0,13.1648,13.1721,13.1137,13.121,205500.0
2005-11-14 11:25:00,17.96,18.01,17.96,18.0,162500.0,13.121,13.1575,13.121,13.1502,162500.0
2005-11-14 11:30:00,18.01,18.01,17.98,17.99,94200.0,13.1575,13.1575,13.1356,13.1429,94200.0
2005-11-14 11:35:00,17.99,18.01,17.99,18.0,45000.0,13.1429,13.1575,13.1429,13.1502,45000.0
2005-11-14 11:40:00,18.0,18.0,17.98,17.98,87800.0,13.1502,13.1502,13.1356,13.1356,87800.0
2005-11-14 11:45:00,17.98,18.01,17.98,17.99,276900.0,13.1356,13.1575,13.1356,13.1429,276900.0
2005-11-14 11:50:00,17.99,18.01,17.98,18.0,220300.0,13.1429,13.1575,13.1356,13.1502,220300.0
2005-11-14 11:55:00,18.0,18.0,17.97,17.97,94700.0,13.1502,13.1502,13.1283,13.1283,94700.0
2005-11-14 12:00:00,17.98,17.98,17.91,17.92,278600.0,13.1356,13.1356,13.0844,13.0917,278600.0
2005-11-14 12:05:00,17.92,17.94,17.9,17.94,158400.0,13.0917,13.1064,13.0771,13.1064,158400.0
2005-11-14 12:10:00,17.94,18.0,17.94,17.98,241600.0,13.1064,13.1502,13.1064,13.1356,241600.0
2005-11-14 12:15:00,17.98,18.03,17.98,18.03,128900.0,13.1356,13.1721,13.1356,13.1721,128900.0
2005-11-14 12:20:00,18.03,18.05,18.02,18.02,289500.0,13.1721,13.1867,13.1648,13.1648,289500.0
2005-11-14 12:25:00,18.02,18.03,18.01,18.01,88600.0,13.1648,13.1721,13.1575,13.1575,88600.0
2005-11-14 12:30:00,18.01,18.05,18.01,18.04,120500.0,13.1575,13.1867,13.1575,13.1794,120500.0
2005-11-14 12:35:00,18.05,18.05,18.04,18.05,53700.0,13.1867,13.1867,13.1794,13.1867,53700.0
2005-11-14 12:40:00,18.04,18.05,18.02,18.02,85600.0,13.1794,13.1867,13.1648,13.1648,85600.0
2005-11-14 12:45:00,18.02,18.03,18.02,18.03,51600.0,13.1648,13.1721,13.1648,13.1721,51600.0
2005-11-14 12:50:00,18.02,18.03,18.02,18.02,24200.0,13.1648,13.1721,13.1648,13.1648,24200.0
2005-11-14 12:55:00,18.01,18.01,17.96,17.98,200100.0,13.1575,13.1575,13.121,13.1356,200100.0
2005-11-14 13:00:00,17.98,17.99,17.96,17.97,106200.0,13.1356,13.1429,13.121,13.1283,106200.0
2005-11-14 13:05:00,17.97,17.98,17.91,17.91,138200.0,13.1283,13.1356,13.0844,13.0844,138200.0
2005-11-14 13:10:00,17.92,17.96,17.92,17.95,172200.0,13.0917,13.121,13.0917,13.1137,172200.0
2005-11-14 13:15:00,17.94,17.96,17.94,17.95,46700.0,13.1064,13.121,13.1064,13.1137,46700.0
2005-11-14 13:20:00,17.95,17.95,17.91,17.92,68700.0,13.1137,13.1137,13.0844,13.0917,68700.0
2005-11-14 13:25:00,17.92,17.92,17.9,17.91,123000.0,13.0917,13.0917,13.0771,13.0844,123000.0
2005-11-14 13:30:00,17.91,17.93,17.9,17.92,83100.0,13.0844,13.099,13.0771,13.0917,83100.0
2005-11-14 13:35:00,17.92,17.92,17.91,17.92,48000.0,13.0917,13.0917,13.0844,13.0917,48000.0
2005-11-14 13:40:00,17.92,17.95,17.92,17.95,67300.0,13.0917,13.1137,13.0917,13.1137,67300.0
2005-11-14 13:45:00,17.94,17.99,17.94,17.99,140300.0,13.1064,13.1429,13.1064,13.1429,140300.0
2005-11-14 13:50:00,17.98,17.99,17.97,17.98,70100.0,13.1356,13.1429,13.1283,13.1356,70100.0
2005-11-14 13:55:00,17.98,18.0,17.96,18.0,75600.0,13.1356,13.1502,13.121,13.1502,75600.0
2005-11-14 14:00:00,18.0,18.02,17.99,17.99,106400.0,13.1502,13.1648,13.1429,13.1429,106400.0
2005-11-14 14:05:00,18.0,18.0,17.98,17.99,34200.0,13.1502,13.1502,13.1356,13.1429,34200.0
2005-11-14 14:10:00,17.98,17.98,17.96,17.97,74600.0,13.1356,13.1356,13.121,13.1283,74600.0
2005-11-14 14:15:00,17.98,17.98,17.96,17.97,39200.0,13.1356,13.1356,13.121,13.1283,39200.0
2005-11-14 14:20:00,17.96,17.97,17.95,17.96,55900.0,13.121,13.1283,13.1137,13.121,55900.0
2005-11-14 14:25:00,17.96,17.96,17.94,17.95,81400.0,13.121,13.121,13.1064,13.1137,81400.0
2005-11-14 14:30:00,17.96,17.96,17.94,17.96,106400.0,13.121,13.121,13.1064,13.121,106400.0
2005-11-14 14:35:00,17.95,17.97,17.95,17.96,54400.0,13.1137,13.1283,13.1137,13.121,54400.0
2005-11-14 14:40:00,17.96,17.96,17.94,17.94,76000.0,13.121,13.121,13.1064,13.1064,76000.0
2005-11-14 14:45:00,17.94,17.95,17.93,17.94,30300.0,13.1064,13.1137,13.099,13.1064,30300.0
2005-11-14 14:50:00,17.94,17.99,17.93,17.98,127600.0,13.1064,13.1429,13.099,13.1356,127600.0
2005-11-14 14:55:00,17.98,17.98,17.93,17.93,171600.0,13.1356,13.1356,13.099,13.099,171600.0
2005-11-14 15:00:00,17.94,17.94,17.92,17.94,78200.0,13.1064,13.1064,13.0917,13.1064,78200.0
2005-11-14 15:05:00,17.93,17.94,17.91,17.92,93700.0,13.099,13.1064,13.0844,13.0917,93700.0
2005-11-14 15:10:00,17.91,17.92,17.9,17.9,116200.0,13.0844,13.0917,13.0771,13.0771,116200.0
2005-11-14 15:15:00,17.9,17.91,17.88,17.9,178900.0,13.0771,13.0844,13.0625,13.0771,178900.0
2005-11-14 15:20:00,17.9,17.92,17.89,17.89,203400.0,13.0771,13.0917,13.0698,13.0698,203400.0
2005-11-14 15:25:00,17.9,17.9,17.88,17.9,124800.0,13.0771,13.0771,13.0625,13.0771,124800.0
2005-11-14 15:30:00,17.89,17.93,17.89,17.92,278800.0,13.0698,13.099,13.0698,13.0917,278800.0
2005-11-14 15:35:00,17.92,17.96,17.91,17.93,238000.0,13.0917,13.121,13.0844,13.099,238000.0
2005-11-14 15:40:00,17.94,17.96,17.9,17.92,530900.0,13.1064,13.121,13.0771,13.0917,530900.0
2005-11-14 15:45:00,17.93,17.96,17.93,17.94,236800.0,13.099,13.121,13.099,13.1064,236800.0
2005-11-14 15:50:00,17.94,17.95,17.91,17.94,443100.0,13.1064,13.1137,13.0844,13.1064,443100.0
2005-11-14 15:55:00,17.94,17.98,17.92,17.94,687800.0,13.1064,13.1356,13.0917,13.1064,687800.0
2005-11-15 09:30:00,17.92,17.98,17.89,17.9,480400.0,13.1139,13.1578,13.0919,13.0992,480400.0
2005-11-15 09:35:00,17.9,17.98,17.9,17.96,262100.0,13.0992,13.1578,13.0992,13.1432,262100.0
2005-11-15 09:40:00,17.96,17.96,17.89,17.89,397900.0,13.1432,13.1432,13.0919,13.0919,397900.0
2005-11-15 09:45:00,17.89,17.9,17.84,17.85,434300.0,13.0919,13.0992,13.0553,13.0627,434300.0
2005-11-15 09:50:00,17.84,17.87,17.84,17.86,177200.0,13.0553,13.0773,13.0553,13.07,177200.0
2005-11-15 09:55:00,17.87,17.87,17.82,17.83,223900.0,13.0773,13.0773,13.0407,13.048,223900.0
2005-11-15 10:00:00,17.83,17.85,17.78,17.84,293900.0,13.048,13.0627,13.0114,13.0553,293900.0
2005-11-15 10:05:00,17.85,17.88,17.83,17.86,222200.0,13.0627,13.0846,13.048,13.07,222200.0
2005-11-15 10:10:00,17.86,17.9,17.86,17.9,257500.0,13.07,13.0992,13.07,13.0992,257500.0
2005-11-15 10:15:00,17.9,17.91,17.88,17.88,274400.0,13.0992,13.1066,13.0846,13.0846,274400.0
2005-11-15 10:20:00,17.88,17.92,17.88,17.89,200300.0,13.0846,13.1139,13.0846,13.0919,200300.0
2005-11-15 10:25:00,17.89,17.91,17.89,17.9,139200.0,13.0919,13.1066,13.0919,13.0992,139200.0
2005-11-15 10:30:00,17.9,17.91,17.88,17.9,235100.0,13.0992,13.1066,13.0846,13.0992,235100.0
2005-11-15 10:35:00,17.9,17.91,17.89,17.9,270000.0,13.0992,13.1066,13.0919,13.0992,270000.0
2005-11-15 10:40:00,17.9,17.93,17.9,17.92,264500.0,13.0992,13.1212,13.0992,13.1139,264500.0
2005-11-15 10:45:00,17.93,17.97,17.91,17.97,270000.0,13.1212,13.1505,13.1066,13.1505,270000.0
2005-11-15 10:50:00,17.97,17.98,17.96,17.96,187400.0,13.1505,13.1578,13.1432,13.1432,187400.0
2005-11-15 10:55:00,17.96,17.97,17.96,17.97,261400.0,13.1432,13.1505,13.1432,13.1505,261400.0
2005-11-15 11:00:00,17.97,17.97,17.9,17.94,308800.0,13.1505,13.1505,13.0992,13.1285,308800.0
2005-11-15 11:05:00,17.95,17.96,17.93,17.94,122700.0,13.1358,13.1432,13.1212,13.1285,122700.0
2005-11-15 11:10:00,17.94,17.95,17.9,17.92,153400.0,13.1285,13.1358,13.0992,13.1139,153400.0
2005-11-15 11:15:00,17.93,17.94,17.91,17.93,99000.0,13.1212,13.1285,13.1066,13.1212,99000.0
2005-11-15 11:20:00,17.93,17.95,17.93,17.95,103100.0,13.1212,13.1358,13.1212,13.1358,103100.0
2005-11-15 11:25:00,17.94,17.97,17.94,17.97,76700.0,13.1285,13.1505,13.1285,13.1505,76700.0
2005-11-15 11:30:00,17.97,17.97,17.96,17.97,133800.0,13.1505,13.1505,13.1432,13.1505,133800.0
2005-11-15 11:35:00,17.97,17.97,17.93,17.93,184800.0,13.1505,13.1505,13.1212,13.1212,184800.0
2005-11-15 11:40:00,17.93,17.94,17.92,17.93,79000.0,13.1212,13.1285,13.1139,13.1212,79000.0
2005-11-15 11:45:00,17.94,17.95,17.93,17.94,103200.0,13.1285,13.1358,13.1212,13.1285,103200.0
2005-11-15 11:50:00,17.94,17.97,17.94,17.97,99300.0,13.1285,13.1505,13.1285,13.1505,99300.0
2005-11-15 11:55:00,17.96,18.0,17.96,17.98,211100.0,13.1432,13.1724,13.1432,13.1578,211100.0
2005-11-15 12:00:00,17.99,18.01,17.92,17.93,350900.0,13.1651,13.1797,13.1139,13.1212,350900.0
2005-11-15 12:05:00,17.93,17.94,17.9,17.92,159800.0,13.1212,13.1285,13.0992,13.1139,159800.0
2005-11-15 12:10:00,17.92,17.93,17.89,17.91,142200.0,13.1139,13.1212,13.0919,13.1066,142200.0
2005-11-15 12:15:00,17.91,17.96,17.9,17.95,213100.0,13.1066,13.1432,13.0992,13.1358,213100.0
2005-11-15 12:20:00,17.94,17.97,17.93,17.96,62500.0,13.1285,13.1505,13.1212,13.1432,62500.0
2005-11-15 12:25:00,17.96,17.97,17.94,17.94,53300.0,13.1432,13.1505,13.1285,13.1285,53300.0
2005-11-15 12:30:00,17.95,17.95,17.91,17.91,221300.0,13.1358,13.1358,13.1066,13.1066,221300.0
2005-11-15 12:35:00,17.91,17.94,17.91,17.94,47400.0,13.1066,13.1285,13.1066,13.1285,47400.0
2005-11-15 12:40:00,17.93,17.95,17.92,17.92,49300.0,13.1212,13.1358,13.1139,13.1139,49300.0
2005-11-15 12:45:00,17.93,17.93,17.88,17.88,160500.0,13.1212,13.1212,13.0846,13.0846,160500.0
2005-11-15 12:50:00,17.88,17.89,17.85,17.87,221300.0,13.0846,13.0919,13.0627,13.0773,221300.0
2005-11-15 12:55:00,17.86,17.88,17.85,17.85,301400.0,13.07,13.0846,13.0627,13.0627,301400.0
2005-11-15 13:00:00,17.86,17.87,17.85,17.87,129800.0,13.07,13.0773,13.0627,13.0773,129800.0
2005-11-15 13:05:00,17.86,17.88,17.84,17.85,198800.0,13.07,13.0846,13.0553,13.0627,198800.0
2005-11-15 13:10:00,17.84,17.85,17.84,17.85,25900.0,13.0553,13.0627,13.0553,13.0627,25900.0
2005-11-15 13:15:00,17.84,17.88,17.84,17.87,87600.0,13.0553,13.0846,13.0553,13.0773,87600.0
2005-11-15 13:20:00,17.87,17.88,17.85,17.86,108200.0,13.0773,13.0846,13.0627,13.07,108200.0
2005-11-15 13:25:00,17.87,17.91,17.87,17.91,233000.0,13.0773,13.1066,13.0773,13.1066,233000.0
2005-11-15 13:30:00,17.91,17.92,17.88,17.89,180400.0,13.1066,13.1139,13.0846,13.0919,180400.0
2005-11-15 13:35:00,17.89,17.89,17.85,17.85,78200.0,13.0919,13.0919,13.0627,13.0627,78200.0
2005-11-15 13:40:00,17.85,17.86,17.83,17.85,132300.0,13.0627,13.07,13.048,13.0627,132300.0
2005-11-15 13:45:00,17.85,17.86,17.82,17.82,120200.0,13.0627,13.07,13.0407,13.0407,120200.0
2005-11-15 13:50:00,17.82,17.84,17.82,17.84,59300.0,13.0407,13.0553,13.0407,13.0553,59300.0
2005-11-15 13:55:00,17.83,17.83,17.81,17.82,73200.0,13.048,13.048,13.0334,13.0407,73200.0
2005-11-15 14:00:00,17.81,17.83,17.8,17.82,112100.0,13.0334,13.048,13.0261,13.0407,112100.0
2005-11-15 14:05:00,17.82,17.83,17.73,17.73,363400.0,13.0407,13.048,12.9748,12.9748,363400.0
2005-11-15 14:10:00,17.73,17.76,17.66,17.66,385500.0,12.9748,12.9968,12.9236,12.9236,385500.0
2005-11-15 14:15:00,17.67,17.72,17.66,17.7,221200.0,12.9309,12.9675,12.9236,12.9529,221200.0
2005-11-15 14:20:00,17.71,17.75,17.7,17.72,124200.0,12.9602,12.9895,12.9529,12.9675,124200.0
2005-11-15 14:25:00,17.72,17.73,17.71,17.73,49800.0,12.9675,12.9748,12.9602,12.9748,49800.0
2005-11-15 14:30:00,17.72,17.73,17.7,17.71,51900.0,12.9675,12.9748,12.9529,12.9602,51900.0
2005-11-15 14:35:00,17.71,17.72,17.7,17.71,86800.0,12.9602,12.9675,12.9529,12.9602,86800.0
2005-11-15 14:40:00,17.7,17.72,17.68,17.69,134800.0,12.9529,12.9675,12.9382,12.9456,134800.0
2005-11-15 14:45:00,17.69,17.71,17.68,17.7,106400.0,12.9456,12.9602,12.9382,12.9529,106400.0
2005-11-15 14:50:00,17.7,17.7,17.67,17.69,147800.0,12.9529,12.9529,12.9309,12.9456,147800.0
2005-11-15 14:55:00,17.69,17.71,17.67,17.67,116600.0,12.9456,12.9602,12.9309,12.9309,116600.0
2005-11-15 15:00:00,17.67,17.69,17.65,17.67,204500.0,12.9309,12.9456,12.9163,12.9309,204500.0
2005-11-15 15:05:00,17.67,17.69,17.66,17.68,230900.0,12.9309,12.9456,12.9236,12.9382,230900.0
2005-11-15 15:10:00,17.69,17.69,17.67,17.69,130700.0,12.9456,12.9456,12.9309,12.9456,130700.0
2005-11-15 15:15:00,17.68,17.71,17.68,17.71,154100.0,12.9382,12.9602,12.9382,12.9602,154100.0
2005-11-15 15:20:00,17.7,17.75,17.69,17.73,268600.0,12.9529,12.9895,12.9456,12.9748,268600.0
2005-11-15 15:25:00,17.72,17.74,17.7,17.7,253100.0,12.9675,12.9822,12.9529,12.9529,253100.0
2005-11-15 15:30:00,17.7,17.8,17.69,17.77,408800.0,12.9529,13.0261,12.9456,13.0041,408800.0
2005-11-15 15:35:00,17.76,17.82,17.75,17.8,289000.0,12.9968,13.0407,12.9895,13.0261,289000.0
2005-11-15 15:40:00,17.81,17.85,17.77,17.85,527400.0,13.0334,13.0627,13.0041,13.0627,527400.0
2005-11-15 15:45:00,17.85,17.88,17.8,17.82,735900.0,13.0627,13.0846,13.0261,13.0407,735900.0
2005-11-15 15:50:00,17.81,17.82,17.73,17.75,492800.0,13.0334,13.0407,12.9748,12.9895,492800.0
2005-11-15 15:55:00,17.75,17.77,17.72,17.72,414000.0,12.9895,13.0041,12.9675,12.9675,414000.0
2005-11-16 09:30:00,17.8,17.84,17.76,17.83,688900.0,13.0261,13.0553,12.9968,13.048,688900.0
2005-11-16 09:35:00,17.84,17.9,17.83,17.88,494000.0,13.0553,13.0992,13.048,13.0846,494000.0
2005-11-16 09:40:00,17.88,17.9,17.76,17.9,252300.0,13.0846,13.0992,12.9968,13.0992,252300.0
2005-11-16 09:45:00,17.9,17.9,17.84,17.85,282100.0,13.0992,13.0992,13.0553,13.0627,282100.0
2005-11-16 09:50:00,17.86,17.88,17.81,17.82,264300.0,13.07,13.0846,13.0334,13.0407,264300.0
2005-11-16 09:55:00,17.82,17.82,17.7,17.73,628200.0,13.0407,13.0407,12.9529,12.9748,628200.0
2005-11-16 10:00:00,17.74,17.79,17.71,17.75,323800.0,12.9822,13.0187,12.9602,12.9895,323800.0
2005-11-16 10:05:00,17.75,17.78,17.73,17.76,350700.0,12.9895,13.0114,12.9748,12.9968,350700.0
2005-11-16 10:10:00,17.76,17.77,17.65,17.67,233200.0,12.9968,13.0041,12.9163,12.9309,233200.0
2005-11-16 10:15:00,17.67,17.75,17.65,17.72,489500.0,12.9309,12.9895,12.9163,12.9675,489500.0
2005-11-16 10:20:00,17.72,17.75,17.71,17.73,145900.0,12.9675,12.9895,12.9602,12.9748,145900.0
2005-11-16 10:25:00,17.73,17.73,17.71,17.71,46300.0,12.9748,12.9748,12.9602,12.9602,46300.0
2005-11-16 10:30:00,17.71,17.81,17.68,17.81,220200.0,12.9602,13.0334,12.9382,13.0334,220200.0
2005-11-16 10:35:00,17.8,17.84,17.75,17.82,220700.0,13.0261,13.0553,12.9895,13.0407,220700.0
2005-11-16 10:40:00,17.82,17.85,17.81,17.81,141300.0,13.0407,13.0627,13.0334,13.0334,141300.0
2005-11-16 10:45:00,17.81,17.85,17.81,17.84,104400.0,13.0334,13.0627,13.0334,13.0553,104400.0
2005-11-16 10:50:00,17.84,17.87,17.83,17.84,124400.0,13.0553,13.0773,13.048,13.0553,124400.0
2005-11-16 10:55:00,17.85,17.87,17.82,17.85,183300.0,13.0627,13.0773,13.0407,13.0627,183300.0
2005-11-16 11:00:00,17.86,17.87,17.83,17.83,129200.0,13.07,13.0773,13.048,13.048,129200.0
2005-11-16 11:05:00,17.83,17.84,17.76,17.78,223200.0,13.048,13.0553,12.9968,13.0114,223200.0
2005-11-16 11:10:00,17.77,17.8,17.76,17.79,80800.0,13.0041,13.0261,12.9968,13.0187,80800.0
2005-11-16 11:15:00,17.79,17.82,17.78,17.79,93100.0,13.0187,13.0407,13.0114,13.0187,93100.0
2005-11-16 11:20:00,17.79,17.81,17.78,17.79,188100.0,13.0187,13.0334,13.0114,13.0187,188100.0
2005-11-16 11:25:00,17.79,17.85,17.79,17.82,62300.0,13.0187,13.0627,13.0187,13.0407,62300.0
2005-11-16 11:30:00,17.82,17.82,17.77,17.79,57200.0,13.0407,13.0407,13.0041,13.0187,57200.0
2005-11-16 11:35:00,17.79,17.81,17.74,17.75,143800.0,13.0187,13.0334,12.9822,12.9895,143800.0
2005-11-16 11:40:00,17.75,17.81,17.73,17.79,236600.0,12.9895,13.0334,12.9748,13.0187,236600.0
2005-11-16 11:45:00,17.8,17.84,17.77,17.82,136800.0,13.0261,13.0553,13.0041,13.0407,136800.0
2005-11-16 11:50:00,17.83,17.85,17.8,17.83,114200.0,13.048,13.0627,13.0261,13.048,114200.0
2005-11-16 11:55:00,17.83,17.87,17.81,17.82,121400.0,13.048,13.0773,13.0334,13.0407,121400.0
2005-11-16 12:00:00,17.82,17.82,17.8,17.81,27200.0,13.0407,13.0407,13.0261,13.0334,27200.0
2005-11-16 12:05:00,17.81,17.83,17.8,17.82,49200.0,13.0334,13.048,13.0261,13.0407,49200.0
2005-11-16 12:10:00,17.83,17.83,17.79,17.79,157400.0,13.048,13.048,13.0187,13.0187,157400.0
2005-11-16 12:15:00,17.79,17.79,17.73,17.74,227900.0,13.0187,13.0187,12.9748,12.9822,227900.0
2005-11-16 12:20:00,17.73,17.81,17.73,17.81,278600.0,12.9748,13.0334,12.9748,13.0334,278600.0
2005-11-16 12:25:00,17.8,17.82,17.79,17.79,39300.0,13.0261,13.0407,13.0187,13.0187,39300.0
2005-11-16 12:30:00,17.79,17.8,17.78,17.79,56500.0,13.0187,13.0261,13.0114,13.0187,56500.0
2005-11-16 12:35:00,17.79,17.8,17.74,17.74,147000.0,13.0187,13.0261,12.9822,12.9822,147000.0
2005-11-16 12:40:00,17.75,17.76,17.74,17.75,49000.0,12.9895,12.9968,12.9822,12.9895,49000.0
2005-11-16 12:45:00,17.75,17.77,17.72,17.72,157600.0,12.9895,13.0041,12.9675,12.9675,157600.0
2005-11-16 12:50:00,17.72,17.74,17.7,17.73,73300.0,12.9675,12.9822,12.9529,12.9748,73300.0
2005-11-16 12:55:00,17.73,17.76,17.7,17.7,95600.0,12.9748,12.9968,12.9529,12.9529,95600.0
2005-11-16 13:00:00,17.7,17.71,17.68,17.69,176400.0,12.9529,12.9602,12.9382,12.9456,176400.0
2005-11-16 13:05:00,17.69,17.7,17.66,17.7,111800.0,12.9456,12.9529,12.9236,12.9529,111800.0
2005-11-16 13:10:00,17.69,17.72,17.66,17.68,151100.0,12.9456,12.9675,12.9236,12.9382,151100.0
2005-11-16 13:15:00,17.69,17.7,17.62,17.62,251500.0,12.9456,12.9529,12.8943,12.8943,251500.0
2005-11-16 13:20:00,17.63,17.69,17.61,17.69,119300.0,12.9017,12.9456,12.887,12.9456,119300.0
2005-11-16 13:25:00,17.69,17.75,17.68,17.73,353800.0,12.9456,12.9895,12.9382,12.9748,353800.0
2005-11-16 13:30:00,17.72,17.73,17.71,17.73,94200.0,12.9675,12.9748,12.9602,12.9748,94200.0
2005-11-16 13:35:00,17.73,17.75,17.71,17.74,128900.0,12.9748,12.9895,12.9602,12.9822,128900.0
2005-11-16 13:40:00,17.74,17.74,17.68,17.69,129800.0,12.9822,12.9822,12.9382,12.9456,129800.0
2005-11-16 13:45:00,17.68,17.72,17.67,17.68,146200.0,12.9382,12.9675,12.9309,12.9382,146200.0
2005-11-16 13:50:00,17.68,17.71,17.67,17.69,70400.0,12.9382,12.9602,12.9309,12.9456,70400.0
2005-11-16 13:55:00,17.69,17.7,17.66,17.66,70300.0,12.9456,12.9529,12.9236,12.9236,70300.0
2005-11-16 14:00:00,17.67,17.67,17.64,17.64,54600.0,12.9309,12.9309,12.909,12.909,54600.0
2005-11-16 14:05:00,17.64,17.64,17.57,17.59,377100.0,12.909,12.909,12.8577,12.8724,377100.0
2005-11-16 14:10:00,17.59,17.65,17.58,17.65,252600.0,12.8724,12.9163,12.8651,12.9163,252600.0
2005-11-16 14:15:00,17.64,17.66,17.61,17.66,108000.0,12.909,12.9236,12.887,12.9236,108000.0
2005-11-16 14:20:00,17.65,17.68,17.61,17.64,159600.0,12.9163,12.9382,12.887,12.909,159600.0
2005-11-16 14:25:00,17.64,17.66,17.63,17.63,90500.0,12.909,12.9236,12.9017,12.9017,90500.0
2005-11-16 14:30:00,17.64,17.66,17.62,17.64,138600.0,12.909,12.9236,12.8943,12.909,138600.0
2005-11-16 14:35:00,17.63,17.67,17.62,17.66,186300.0,12.9017,12.9309,12.8943,12.9236,186300.0
2005-11-16 14:40:00,17.67,17.67,17.64,17.64,128500.0,12.9309,12.9309,12.909,12.909,128500.0
2005-11-16 14:45:00,17.64,17.68,17.63,17.68,82500.0,12.909,12.9382,12.9017,12.9382,82500.0
2005-11-16 14:50:00,17.68,17.68,17.66,17.68,82600.0,12.9382,12.9382,12.9236,12.9382,82600.0
2005-11-16 14:55:00,17.67,17.75,17.67,17.71,220000.0,12.9309,12.9895,12.9309,12.9602,220000.0
2005-11-16 15:00:00,17.72,17.75,17.71,17.72,202000.0,12.9675,12.9895,12.9602,12.9675,202000.0
2005-11-16 15:05:00,17.72,17.79,17.7,17.79,401200.0,12.9675,13.0187,12.9529,13.0187,401200.0
2005-11-16 15:10:00,17.78,17.81,17.77,17.77,215400.0,13.0114,13.0334,13.0041,13.0041,215400.0
2005-11-16 15:15:00,17.77,17.78,17.74,17.75,196400.0,13.0041,13.0114,12.9822,12.9895,196400.0
2005-11-16 15:20:00,17.75,17.77,17.74,17.76,250000.0,12.9895,13.0041,12.9822,12.9968,250000.0
2005-11-16 15:25:00,17.76,17.85,17.76,17.84,463100.0,12.9968,13.0627,12.9968,13.0553,463100.0
2005-11-16 15:30:00,17.75,17.85,17.75,17.81,182500.0,12.9895,13.0627,12.9895,13.0334,182500.0
2005-11-16 15:35:00,17.8,17.81,17.79,17.79,189900.0,13.0261,13.0334,13.0187,13.0187,189900.0
2005-11-16 15:40:00,17.79,17.8,17.77,17.77,145300.0,13.0187,13.0261,13.0041,13.0041,145300.0
2005-11-16 15:45:00,17.77,17.8,17.76,17.77,370000.0,13.0041,13.0261,12.9968,13.0041,370000.0
2005-11-16 15:50:00,17.78,17.79,17.76,17.78,333600.0,13.0114,13.0187,12.9968,13.0114,333600.0
2005-11-16 15:55:00,17.79,17.81,17.76,17.76,779800.0,13.0187,13.0334,12.9968,12.9968,779800.0
2005-11-17 09:30:00,17.18,17.32,17.18,17.24,2773300.0,12.5723,12.6748,12.5723,12.6163,2773300.0
2005-11-17 09:35:00,17.24,17.3,17.22,17.25,1060700.0,12.6163,12.6602,12.6016,12.6236,1060700.0
2005-11-17 09:40:00,17.25,17.26,17.15,17.19,1498100.0,12.6236,12.6309,12.5504,12.5797,1498100.0
2005-11-17 09:45:00,17.19,17.25,17.02,17.08,2653600.0,12.5797,12.6236,12.4553,12.4992,2653600.0
2005-11-17 09:50:00,17.08,17.19,17.05,17.17,814500.0,12.4992,12.5797,12.4772,12.565,814500.0
2005-11-17 09:55:00,17.17,17.21,17.16,17.16,835800.0,12.565,12.5943,12.5577,12.5577,835800.0
2005-11-17 10:00:00,17.16,17.19,17.1,17.13,731700.0,12.5577,12.5797,12.5138,12.5358,731700.0
2005-11-17 10:05:00,17.14,17.2,17.13,17.19,704600.0,12.5431,12.587,12.5358,12.5797,704600.0
2005-11-17 10:10:00,17.19,17.19,17.14,17.17,1538600.0,12.5797,12.5797,12.5431,12.565,1538600.0
2005-11-17 10:15:00,17.17,17.18,17.15,17.17,502000.0,12.565,12.5723,12.5504,12.565,502000.0
2005-11-17 10:20:00,17.17,17.18,17.09,17.1,1411100.0,12.565,12.5723,12.5065,12.5138,1411100.0
2005-11-17 10:25:00,17.09,17.16,17.09,17.15,321700.0,12.5065,12.5577,12.5065,12.5504,321700.0
2005-11-17 10:30:00,17.16,17.18,17.14,17.17,340700.0,12.5577,12.5723,12.5431,12.565,340700.0
2005-11-17 10:35:00,17.17,17.18,17.15,17.17,1671200.0,12.565,12.5723,12.5504,12.565,1671200.0
2005-11-17 10:40:00,17.17,17.17,17.14,17.17,224800.0,12.565,12.565,12.5431,12.565,224800.0
2005-11-17 10:45:00,17.17,17.17,17.15,17.15,226300.0,12.565,12.565,12.5504,12.5504,226300.0
2005-11-17 10:50:00,17.16,17.17,17.09,17.14,542200.0,12.5577,12.565,12.5065,12.5431,542200.0
2005-11-17 10:55:00,17.15,17.16,17.1,17.15,1025400.0,12.5504,12.5577,12.5138,12.5504,1025400.0
2005-11-17 11:00:00,17.16,17.17,17.11,17.17,674300.0,12.5577,12.565,12.5211,12.565,674300.0
2005-11-17 11:05:00,17.17,17.18,17.14,17.16,369200.0,12.565,12.5723,12.5431,12.5577,369200.0
2005-11-17 11:10:00,17.16,17.17,17.15,17.16,1362800.0,12.5577,12.565,12.5504,12.5577,1362800.0
2005-11-17 11:15:00,17.16,17.17,17.14,17.16,503900.0,12.5577,12.565,12.5431,12.5577,503900.0
2005-11-17 11:20:00,17.15,17.16,17.14,17.16,126600.0,12.5504,12.5577,12.5431,12.5577,126600.0
2005-11-17 11:25:00,17.16,17.16,17.14,17.14,586700.0,12.5577,12.5577,12.5431,12.5431,586700.0
2005-11-17 11:30:00,17.15,17.17,17.14,17.14,509300.0,12.5504,12.565,12.5431,12.5431,509300.0
2005-11-17 11:35:00,17.14,17.17,17.14,17.16,178200.0,12.5431,12.565,12.5431,12.5577,178200.0
2005-11-17 11:40:00,17.17,17.17,17.14,17.14,212000.0,12.565,12.565,12.5431,12.5431,212000.0
2005-11-17 11:45:00,17.14,17.16,17.14,17.15,324700.0,12.5431,12.5577,12.5431,12.5504,324700.0
2005-11-17 11:50:00,17.16,17.16,17.14,17.15,486600.0,12.5577,12.5577,12.5431,12.5504,486600.0
2005-11-17 11:55:00,17.15,17.16,17.13,17.15,731100.0,12.5504,12.5577,12.5358,12.5504,731100.0
2005-11-17 12:00:00,17.15,17.16,17.13,17.14,406400.0,12.5504,12.5577,12.5358,12.5431,406400.0
2005-11-17 12:05:00,17.15,17.16,17.14,17.14,1348800.0,12.5504,12.5577,12.5431,12.5431,1348800.0
2005-11-17 12:10:00,17.15,17.15,17.14,17.14,311600.0,12.5504,12.5504,12.5431,12.5431,311600.0
2005-11-17 12:15:00,17.13,17.15,17.13,17.14,401700.0,12.5358,12.5504,12.5358,12.5431,401700.0
2005-11-17 12:20:00,17.13,17.15,17.13,17.13,227700.0,12.5358,12.5504,12.5358,12.5358,227700.0
2005-11-17 12:25:00,17.14,17.15,17.12,17.13,561600.0,12.5431,12.5504,12.5284,12.5358,561600.0
2005-11-17 12:30:00,17.13,17.13,17.1,17.1,355800.0,12.5358,12.5358,12.5138,12.5138,355800.0
2005-11-17 12:35:00,17.1,17.11,17.07,17.08,774000.0,12.5138,12.5211,12.4918,12.4992,774000.0
2005-11-17 12:40:00,17.08,17.08,17.05,17.06,344800.0,12.4992,12.4992,12.4772,12.4845,344800.0
2005-11-17 12:45:00,17.06,17.07,17.03,17.04,631000.0,12.4845,12.4918,12.4626,12.4699,631000.0
2005-11-17 12:50:00,17.05,17.06,17.03,17.04,398100.0,12.4772,12.4845,12.4626,12.4699,398100.0
2005-11-17 12:55:00,17.04,17.07,17.03,17.06,503800.0,12.4699,12.4918,12.4626,12.4845,503800.0
2005-11-17 13:00:00,17.06,17.07,17.05,17.06,124900.0,12.4845,12.4918,12.4772,12.4845,124900.0
2005-11-17 13:05:00,17.06,17.08,17.06,17.07,137500.0,12.4845,12.4992,12.4845,12.4918,137500.0
2005-11-17 13:10:00,17.08,17.1,17.07,17.08,172100.0,12.4992,12.5138,12.4918,12.4992,172100.0
2005-11-17 13:15:00,17.08,17.11,17.08,17.1,247900.0,12.4992,12.5211,12.4992,12.5138,247900.0
2005-11-17 13:20:00,17.09,17.11,17.08,17.08,195800.0,12.5065,12.5211,12.4992,12.4992,195800.0
2005-11-17 13:25:00,17.07,17.1,17.07,17.09,160600.0,12.4918,12.5138,12.4918,12.5065,160600.0
2005-11-17 13:30:00,17.09,17.11,17.06,17.1,275300.0,12.5065,12.5211,12.4845,12.5138,275300.0
2005-11-17 13:35:00,17.09,17.11,17.09,17.1,267000.0,12.5065,12.5211,12.5065,12.5138,267000.0
2005-11-17 13:40:00,17.1,17.1,17.08,17.08,243900.0,12.5138,12.5138,12.4992,12.4992,243900.0
2005-11-17 13:45:00,17.08,17.1,17.06,17.09,372700.0,12.4992,12.5138,12.4845,12.5065,372700.0
2005-11-17 13:50:00,17.1,17.11,17.07,17.08,165500.0,12.5138,12.5211,12.4918,12.4992,165500.0
2005-11-17 13:55:00,17.09,17.11,17.08,17.1,280000.0,12.5065,12.5211,12.4992,12.5138,280000.0
2005-11-17 14:00:00,17.1,17.1,17.09,17.1,49200.0,12.5138,12.5138,12.5065,12.5138,49200.0
2005-11-17 14:05:00,17.09,17.1,17.08,17.1,180900.0,12.5065,12.5138,12.4992,12.5138,180900.0
2005-11-17 14:10:00,17.1,17.11,17.09,17.1,212500.0,12.5138,12.5211,12.5065,12.5138,212500.0
2005-11-17 14:15:00,17.09,17.11,17.09,17.11,548800.0,12.5065,12.5211,12.5065,12.5211,548800.0
2005-11-17 14:20:00,17.11,17.15,17.08,17.14,759300.0,12.5211,12.5504,12.4992,12.5431,759300.0
2005-11-17 14:25:00,17.14,17.2,17.13,17.19,444900.0,12.5431,12.587,12.5358,12.5797,444900.0
2005-11-17 14:30:00,17.19,17.23,17.15,17.23,659200.0,12.5797,12.6089,12.5504,12.6089,659200.0
2005-11-17 14:35:00,17.22,17.24,17.16,17.24,322500.0,12.6016,12.6163,12.5577,12.6163,322500.0
2005-11-17 14:40:00,17.24,17.25,17.21,17.23,375100.0,12.6163,12.6236,12.5943,12.6089,375100.0
2005-11-17 14:45:00,17.22,17.23,17.21,17.22,142400.0,12.6016,12.6089,12.5943,12.6016,142400.0
2005-11-17 14:50:00,17.21,17.23,17.17,17.22,845800.0,12.5943,12.6089,12.565,12.6016,845800.0
2005-11-17 14:55:00,17.22,17.33,17.2,17.28,847700.0,12.6016,12.6821,12.587,12.6455,847700.0
2005-11-17 15:00:00,17.27,17.29,17.26,17.29,469800.0,12.6382,12.6528,12.6309,12.6528,469800.0
2005-11-17 15:05:00,17.29,17.3,17.27,17.27,304300.0,12.6528,12.6602,12.6382,12.6382,304300.0
2005-11-17 15:10:00,17.27,17.31,17.23,17.3,676500.0,12.6382,12.6675,12.6089,12.6602,676500.0
2005-11-17 15:15:00,17.3,17.31,17.24,17.27,834200.0,12.6602,12.6675,12.6163,12.6382,834200.0
2005-11-17 15:20:00,17.26,17.29,17.26,17.28,250100.0,12.6309,12.6528,12.6309,12.6455,250100.0
2005-11-17 15:25:00,17.28,17.29,17.27,17.29,266700.0,12.6455,12.6528,12.6382,12.6528,266700.0
2005-11-17 15:30:00,17.29,17.29,17.25,17.25,229200.0,12.6528,12.6528,12.6236,12.6236,229200.0
2005-11-17 15:35:00,17.25,17.27,17.24,17.27,313100.0,12.6236,12.6382,12.6163,12.6382,313100.0
2005-11-17 15:40:00,17.27,17.3,17.25,17.29,380700.0,12.6382,12.6602,12.6236,12.6528,380700.0
2005-11-17 15:45:00,17.28,17.32,17.28,17.3,755900.0,12.6455,12.6748,12.6455,12.6602,755900.0
2005-11-17 15:50:00,17.3,17.31,17.26,17.27,1515700.0,12.6602,12.6675,12.6309,12.6382,1515700.0
2005-11-17 15:55:00,17.27,17.37,17.27,17.35,1189600.0,12.6382,12.7114,12.6382,12.6968,1189600.0
2005-11-18 09:30:00,17.5,17.59,17.35,17.35,3937000.0,12.8065,12.8724,12.6968,12.6968,3937000.0
2005-11-18 09:35:00,17.34,17.5,17.32,17.47,478700.0,12.6894,12.8065,12.6748,12.7846,478700.0
2005-11-18 09:40:00,17.47,17.48,17.4,17.41,229500.0,12.7846,12.7919,12.7333,12.7407,229500.0
2005-11-18 09:45:00,17.4,17.43,17.38,17.4,240500.0,12.7333,12.7553,12.7187,12.7333,240500.0
2005-11-18 09:50:00,17.4,17.45,17.39,17.43,314200.0,12.7333,12.7699,12.726,12.7553,314200.0
2005-11-18 09:55:00,17.42,17.45,17.42,17.43,120300.0,12.748,12.7699,12.748,12.7553,120300.0
2005-11-18 10:00:00,17.42,17.55,17.42,17.54,419000.0,12.748,12.8431,12.748,12.8358,419000.0
2005-11-18 10:05:00,17.54,17.67,17.53,17.64,847800.0,12.8358,12.9309,12.8285,12.909,847800.0
2005-11-18 10:10:00,17.64,17.65,17.56,17.6,564900.0,12.909,12.9163,12.8504,12.8797,564900.0
2005-11-18 10:15:00,17.61,17.61,17.44,17.46,495700.0,12.887,12.887,12.7626,12.7773,495700.0
2005-11-18 10:20:00,17.46,17.47,17.37,17.41,469800.0,12.7773,12.7846,12.7114,12.7407,469800.0
2005-11-18 10:25:00,17.42,17.45,17.4,17.42,211500.0,12.748,12.7699,12.7333,12.748,211500.0
2005-11-18 10:30:00,17.42,17.42,17.37,17.37,159600.0,12.748,12.748,12.7114,12.7114,159600.0
2005-11-18 10:35:00,17.36,17.48,17.31,17.31,251800.0,12.7041,12.7919,12.6675,12.6675,251800.0
2005-11-18 10:40:00,17.32,17.32,17.23,17.25,860500.0,12.6748,12.6748,12.6089,12.6236,860500.0
2005-11-18 10:45:00,17.26,17.29,17.21,17.27,484300.0,12.6309,12.6528,12.5943,12.6382,484300.0
2005-11-18 10:50:00,17.26,17.27,17.23,17.23,297800.0,12.6309,12.6382,12.6089,12.6089,297800.0
2005-11-18 10:55:00,17.24,17.24,17.19,17.24,226100.0,12.6163,12.6163,12.5797,12.6163,226100.0
2005-11-18 11:00:00,17.23,17.25,17.21,17.21,123900.0,12.6089,12.6236,12.5943,12.5943,123900.0
2005-11-18 11:05:00,17.22,17.26,17.21,17.24,165500.0,12.6016,12.6309,12.5943,12.6163,165500.0
2005-11-18 11:10:00,17.25,17.29,17.25,17.26,323000.0,12.6236,12.6528,12.6236,12.6309,323000.0
2005-11-18 11:15:00,17.25,17.31,17.25,17.26,300200.0,12.6236,12.6675,12.6236,12.6309,300200.0
2005-11-18 11:20:00,17.26,17.31,17.26,17.27,169400.0,12.6309,12.6675,12.6309,12.6382,169400.0
2005-11-18 11:25:00,17.26,17.27,17.24,17.25,123800.0,12.6309,12.6382,12.6163,12.6236,123800.0
2005-11-18 11:30:00,17.24,17.27,17.24,17.25,265800.0,12.6163,12.6382,12.6163,12.6236,265800.0
2005-11-18 11:35:00,17.25,17.25,17.21,17.22,327400.0,12.6236,12.6236,12.5943,12.6016,327400.0
2005-11-18 11:40:00,17.22,17.25,17.21,17.25,195400.0,12.6016,12.6236,12.5943,12.6236,195400.0
2005-11-18 11:45:00,17.25,17.25,17.23,17.24,102000.0,12.6236,12.6236,12.6089,12.6163,102000.0
2005-11-18 11:50:00,17.23,17.27,17.22,17.26,272600.0,12.6089,12.6382,12.6016,12.6309,272600.0
2005-11-18 11:55:00,17.26,17.27,17.24,17.25,91200.0,12.6309,12.6382,12.6163,12.6236,91200.0
2005-11-18 12:00:00,17.25,17.25,17.22,17.23,142500.0,12.6236,12.6236,12.6016,12.6089,142500.0
2005-11-18 12:05:00,17.23,17.26,17.22,17.25,253200.0,12.6089,12.6309,12.6016,12.6236,253200.0
2005-11-18 12:10:00,17.25,17.27,17.25,17.25,210900.0,12.6236,12.6382,12.6236,12.6236,210900.0
2005-11-18 12:15:00,17.26,17.28,17.26,17.27,96600.0,12.6309,12.6455,12.6309,12.6382,96600.0
2005-11-18 12:20:00,17.27,17.27,17.23,17.23,103300.0,12.6382,12.6382,12.6089,12.6089,103300.0
2005-11-18 12:25:00,17.23,17.24,17.22,17.23,58300.0,12.6089,12.6163,12.6016,12.6089,58300.0
2005-11-18 12:30:00,17.23,17.23,17.21,17.21,67400.0,12.6089,12.6089,12.5943,12.5943,67400.0
2005-11-18 12:35:00,17.22,17.22,17.17,17.19,221100.0,12.6016,12.6016,12.565,12.5797,221100.0
2005-11-18 12:40:00,17.19,17.2,17.16,17.17,211700.0,12.5797,12.587,12.5577,12.565,211700.0
2005-11-18 12:45:00,17.17,17.17,17.16,17.16,104300.0,12.565,12.565,12.5577,12.5577,104300.0
2005-11-18 12:50:00,17.16,17.17,17.15,17.17,363300.0,12.5577,12.565,12.5504,12.565,363300.0
2005-11-18 12:55:00,17.17,17.17,17.16,17.17,38400.0,12.565,12.565,12.5577,12.565,38400.0
2005-11-18 13:00:00,17.17,17.18,17.16,17.18,179400.0,12.565,12.5723,12.5577,12.5723,179400.0
2005-11-18 13:05:00,17.18,17.18,17.17,17.18,123300.0,12.5723,12.5723,12.565,12.5723,123300.0
2005-11-18 13:10:00,17.17,17.19,17.17,17.17,98200.0,12.565,12.5797,12.565,12.565,98200.0
2005-11-18 13:15:00,17.18,17.19,17.17,17.18,135300.0,12.5723,12.5797,12.565,12.5723,135300.0
2005-11-18 13:20:00,17.19,17.19,17.18,17.19,50300.0,12.5797,12.5797,12.5723,12.5797,50300.0
2005-11-18 13:25:00,17.19,17.19,17.18,17.19,125100.0,12.5797,12.5797,12.5723,12.5797,125100.0
2005-11-18 13:30:00,17.19,17.19,17.17,17.18,139300.0,12.5797,12.5797,12.565,12.5723,139300.0
2005-11-18 13:35:00,17.17,17.21,17.17,17.2,227600.0,12.565,12.5943,12.565,12.587,227600.0
2005-11-18 13:40:00,17.19,17.24,17.19,17.23,225700.0,12.5797,12.6163,12.5797,12.6089,225700.0
2005-11-18 13:45:00,17.24,17.26,17.22,17.26,165300.0,12.6163,12.6309,12.6016,12.6309,165300.0
2005-11-18 13:50:00,17.25,17.26,17.23,17.24,80100.0,12.6236,12.6309,12.6089,12.6163,80100.0
2005-11-18 13:55:00,17.24,17.24,17.19,17.2,498400.0,12.6163,12.6163,12.5797,12.587,498400.0
2005-11-18 14:00:00,17.2,17.21,17.18,17.18,181900.0,12.587,12.5943,12.5723,12.5723,181900.0
2005-11-18 14:05:00,17.18,17.21,17.17,17.19,251100.0,12.5723,12.5943,12.565,12.5797,251100.0
2005-11-18 14:10:00,17.19,17.22,17.18,17.21,451700.0,12.5797,12.6016,12.5723,12.5943,451700.0
2005-11-18 14:15:00,17.2,17.22,17.18,17.19,364600.0,12.587,12.6016,12.5723,12.5797,364600.0
2005-11-18 14:20:00,17.19,17.2,17.18,17.2,482200.0,12.5797,12.587,12.5723,12.587,482200.0
2005-11-18 14:25:00,17.2,17.2,17.15,17.16,298500.0,12.587,12.587,12.5504,12.5577,298500.0
2005-11-18 14:30:00,17.16,17.17,17.14,17.16,161200.0,12.5577,12.565,12.5431,12.5577,161200.0
2005-11-18 14:35:00,17.16,17.17,17.14,17.14,260000.0,12.5577,12.565,12.5431,12.5431,260000.0
2005-11-18 14:40:00,17.15,17.15,17.14,17.15,151700.0,12.5504,12.5504,12.5431,12.5504,151700.0
2005-11-18 14:45:00,17.14,17.15,17.14,17.15,178900.0,12.5431,12.5504,12.5431,12.5504,178900.0
2005-11-18 14:50:00,17.15,17.15,17.11,17.13,315900.0,12.5504,12.5504,12.5211,12.5358,315900.0
2005-11-18 14:55:00,17.13,17.14,17.13,17.14,218200.0,12.5358,12.5431,12.5358,12.5431,218200.0
2005-11-18 15:00:00,17.13,17.14,17.13,17.14,90200.0,12.5358,12.5431,12.5358,12.5431,90200.0
2005-11-18 15:05:00,17.13,17.16,17.13,17.16,353100.0,12.5358,12.5577,12.5358,12.5577,353100.0
2005-11-18 15:10:00,17.16,17.17,17.14,17.16,459300.0,12.5577,12.565,12.5431,12.5577,459300.0
2005-11-18 15:15:00,17.15,17.15,17.12,17.13,259600.0,12.5504,12.5504,12.5284,12.5358,259600.0
2005-11-18 15:20:00,17.14,17.15,17.13,17.15,277600.0,12.5431,12.5504,12.5358,12.5504,277600.0
2005-11-18 15:25:00,17.14,17.15,17.12,17.14,236600.0,12.5431,12.5504,12.5284,12.5431,236600.0
2005-11-18 15:30:00,17.14,17.16,17.13,17.15,400600.0,12.5431,12.5577,12.5358,12.5504,400600.0
2005-11-18 15:35:00,17.14,17.16,17.14,17.16,249700.0,12.5431,12.5577,12.5431,12.5577,249700.0
2005-11-18 15:40:00,17.15,17.23,17.15,17.23,398800.0,12.5504,12.6089,12.5504,12.6089,398800.0
2005-11-18 15:45:00,17.23,17.25,17.21,17.23,448900.0,12.6089,12.6236,12.5943,12.6089,448900.0
2005-11-18 15:50:00,17.23,17.26,17.23,17.25,484300.0,12.6089,12.6309,12.6089,12.6236,484300.0
2005-11-18 15:55:00,17.24,17.26,17.21,17.23,975200.0,12.6163,12.6309,12.5943,12.6089,975200.0
2005-11-21 09:30:00,17.22,17.26,17.19,17.19,483800.0,12.6016,12.6309,12.5797,12.5797,483800.0
2005-11-21 09:35:00,17.19,17.24,17.15,17.22,358200.0,12.5797,12.6163,12.5504,12.6016,358200.0
2005-11-21 09:40:00,17.22,17.31,17.21,17.29,359700.0,12.6016,12.6675,12.5943,12.6528,359700.0
2005-11-21 09:45:00,17.3,17.36,17.26,17.26,480900.0,12.6602,12.7041,12.6309,12.6309,480900.0
2005-11-21 09:50:00,17.26,17.31,17.25,17.28,310800.0,12.6309,12.6675,12.6236,12.6455,310800.0
2005-11-21 09:55:00,17.28,17.3,17.27,17.29,129400.0,12.6455,12.6602,12.6382,12.6528,129400.0
2005-11-21 10:00:00,17.29,17.3,17.27,17.28,129200.0,12.6528,12.6602,12.6382,12.6455,129200.0
2005-11-21 10:05:00,17.28,17.29,17.26,17.26,156200.0,12.6455,12.6528,12.6309,12.6309,156200.0
2005-11-21 10:10:00,17.26,17.29,17.25,17.25,405100.0,12.6309,12.6528,12.6236,12.6236,405100.0
2005-11-21 10:15:00,17.26,17.4,17.26,17.39,551200.0,12.6309,12.7333,12.6309,12.726,551200.0
2005-11-21 10:20:00,17.38,17.43,17.36,17.38,437000.0,12.7187,12.7553,12.7041,12.7187,437000.0
2005-11-21 10:25:00,17.37,17.38,17.35,17.37,112800.0,12.7114,12.7187,12.6968,12.7114,112800.0
2005-11-21 10:30:00,17.36,17.41,17.35,17.41,248700.0,12.7041,12.7407,12.6968,12.7407,248700.0
2005-11-21 10:35:00,17.41,17.48,17.41,17.46,298300.0,12.7407,12.7919,12.7407,12.7773,298300.0
2005-11-21 10:40:00,17.47,17.48,17.45,17.47,199400.0,12.7846,12.7919,12.7699,12.7846,199400.0
2005-11-21 10:45:00,17.46,17.47,17.45,17.46,50000.0,12.7773,12.7846,12.7699,12.7773,50000.0
2005-11-21 10:50:00,17.46,17.5,17.46,17.5,254200.0,12.7773,12.8065,12.7773,12.8065,254200.0
2005-11-21 10:55:00,17.49,17.51,17.49,17.49,142600.0,12.7992,12.8138,12.7992,12.7992,142600.0
2005-11-21 11:00:00,17.49,17.54,17.49,17.5,336700.0,12.7992,12.8358,12.7992,12.8065,336700.0
2005-11-21 11:05:00,17.5,17.51,17.46,17.49,229800.0,12.8065,12.8138,12.7773,12.7992,229800.0
2005-11-21 11:10:00,17.48,17.49,17.45,17.46,180600.0,12.7919,12.7992,12.7699,12.7773,180600.0
2005-11-21 11:15:00,17.46,17.49,17.45,17.47,183400.0,12.7773,12.7992,12.7699,12.7846,183400.0
2005-11-21 11:20:00,17.47,17.5,17.47,17.49,98700.0,12.7846,12.8065,12.7846,12.7992,98700.0
2005-11-21 11:25:00,17.49,17.5,17.49,17.49,97600.0,12.7992,12.8065,12.7992,12.7992,97600.0
2005-11-21 11:30:00,17.49,17.5,17.43,17.44,228700.0,12.7992,12.8065,12.7553,12.7626,228700.0
2005-11-21 11:35:00,17.44,17.44,17.34,17.35,194800.0,12.7626,12.7626,12.6894,12.6968,194800.0
2005-11-21 11:40:00,17.35,17.39,17.33,17.38,201700.0,12.6968,12.726,12.6821,12.7187,201700.0
2005-11-21 11:45:00,17.38,17.52,17.38,17.38,130100.0,12.7187,12.8212,12.7187,12.7187,130100.0
2005-11-21 11:50:00,17.38,17.43,17.36,17.42,102800.0,12.7187,12.7553,12.7041,12.748,102800.0
2005-11-21 11:55:00,17.42,17.43,17.4,17.41,113800.0,12.748,12.7553,12.7333,12.7407,113800.0
2005-11-21 12:00:00,17.42,17.42,17.4,17.41,58800.0,12.748,12.748,12.7333,12.7407,58800.0
2005-11-21 12:05:00,17.41,17.41,17.39,17.39,161600.0,12.7407,12.7407,12.726,12.726,161600.0
2005-11-21 12:10:00,17.39,17.4,17.38,17.4,150000.0,12.726,12.7333,12.7187,12.7333,150000.0
2005-11-21 12:15:00,17.4,17.43,17.39,17.42,137000.0,12.7333,12.7553,12.726,12.748,137000.0
2005-11-21 12:20:00,17.42,17.46,17.42,17.46,73900.0,12.748,12.7773,12.748,12.7773,73900.0
2005-11-21 12:25:00,17.46,17.47,17.42,17.43,107000.0,12.7773,12.7846,12.748,12.7553,107000.0
2005-11-21 12:30:00,17.42,17.43,17.4,17.4,64400.0,12.748,12.7553,12.7333,12.7333,64400.0
2005-11-21 12:35:00,17.4,17.41,17.39,17.41,49200.0,12.7333,12.7407,12.726,12.7407,49200.0
2005-11-21 12:40:00,17.41,17.41,17.4,17.4,68600.0,12.7407,12.7407,12.7333,12.7333,68600.0
2005-11-21 12:45:00,17.4,17.41,17.36,17.38,186700.0,12.7333,12.7407,12.7041,12.7187,186700.0
2005-11-21 12:50:00,17.38,17.38,17.36,17.37,118400.0,12.7187,12.7187,12.7041,12.7114,118400.0
2005-11-21 12:55:00,17.37,17.4,17.36,17.38,117600.0,12.7114,12.7333,12.7041,12.7187,117600.0
2005-11-21 13:00:00,17.38,17.38,17.35,17.35,60000.0,12.7187,12.7187,12.6968,12.6968,60000.0
2005-11-21 13:05:00,17.35,17.35,17.34,17.34,102200.0,12.6968,12.6968,12.6894,12.6894,102200.0
2005-11-21 13:10:00,17.34,17.34,17.33,17.33,76600.0,12.6894,12.6894,12.6821,12.6821,76600.0
2005-11-21 13:15:00,17.33,17.37,17.33,17.37,72700.0,12.6821,12.7114,12.6821,12.7114,72700.0
2005-11-21 13:20:00,17.36,17.38,17.36,17.38,58700.0,12.7041,12.7187,12.7041,12.7187,58700.0
2005-11-21 13:25:00,17.37,17.41,17.37,17.41,185900.0,12.7114,12.7407,12.7114,12.7407,185900.0
2005-11-21 13:30:00,17.41,17.43,17.4,17.41,184700.0,12.7407,12.7553,12.7333,12.7407,184700.0
2005-11-21 13:35:00,17.41,17.42,17.39,17.41,107700.0,12.7407,12.748,12.726,12.7407,107700.0
2005-11-21 13:40:00,17.42,17.44,17.41,17.42,74100.0,12.748,12.7626,12.7407,12.748,74100.0
2005-11-21 13:45:00,17.42,17.43,17.42,17.42,39800.0,12.748,12.7553,12.748,12.748,39800.0
2005-11-21 13:50:00,17.43,17.45,17.42,17.44,87000.0,12.7553,12.7699,12.748,12.7626,87000.0
2005-11-21 13:55:00,17.45,17.47,17.43,17.43,147500.0,12.7699,12.7846,12.7553,12.7553,147500.0
2005-11-21 14:00:00,17.44,17.45,17.43,17.43,62800.0,12.7626,12.7699,12.7553,12.7553,62800.0
2005-11-21 14:05:00,17.43,17.44,17.41,17.41,173800.0,12.7553,12.7626,12.7407,12.7407,173800.0
2005-11-21 14:10:00,17.42,17.43,17.41,17.43,101100.0,12.748,12.7553,12.7407,12.7553,101100.0
2005-11-21 14:15:00,17.42,17.44,17.42,17.43,31600.0,12.748,12.7626,12.748,12.7553,31600.0
2005-11-21 14:20:00,17.43,17.44,17.42,17.43,68500.0,12.7553,12.7626,12.748,12.7553,68500.0
2005-11-21 14:25:00,17.43,17.46,17.43,17.45,47600.0,12.7553,12.7773,12.7553,12.7699,47600.0
2005-11-21 14:30:00,17.45,17.46,17.43,17.43,68400.0,12.7699,12.7773,12.7553,12.7553,68400.0
2005-11-21 14:35:00,17.43,17.46,17.41,17.41,107300.0,12.7553,12.7773,12.7407,12.7407,107300.0
2005-11-21 14:40:00,17.41,17.43,17.41,17.42,70500.0,12.7407,12.7553,12.7407,12.748,70500.0
2005-11-21 14:45:00,17.42,17.43,17.41,17.41,139200.0,12.748,12.7553,12.7407,12.7407,139200.0
2005-11-21 14:50:00,17.41,17.42,17.38,17.38,153500.0,12.7407,12.748,12.7187,12.7187,153500.0
2005-11-21 14:55:00,17.38,17.43,17.38,17.4,188100.0,12.7187,12.7553,12.7187,12.7333,188100.0
2005-11-21 15:00:00,17.39,17.41,17.38,17.39,214500.0,12.726,12.7407,12.7187,12.726,214500.0
2005-11-21 15:05:00,17.38,17.4,17.38,17.4,184000.0,12.7187,12.7333,12.7187,12.7333,184000.0
2005-11-21 15:10:00,17.39,17.41,17.39,17.39,190500.0,12.726,12.7407,12.726,12.726,190500.0
2005-11-21 15:15:00,17.39,17.4,17.38,17.38,68400.0,12.726,12.7333,12.7187,12.7187,68400.0
2005-11-21 15:20:00,17.38,17.4,17.38,17.4,163000.0,12.7187,12.7333,12.7187,12.7333,163000.0
2005-11-21 15:25:00,17.4,17.41,17.39,17.4,297100.0,12.7333,12.7407,12.726,12.7333,297100.0
2005-11-21 15:30:00,17.39,17.43,17.39,17.43,175900.0,12.726,12.7553,12.726,12.7553,175900.0
2005-11-21 15:35:00,17.39,17.43,16.42,17.42,214600.0,12.726,12.7553,12.0162,12.748,214600.0
2005-11-21 15:40:00,17.43,17.46,17.4,17.46,282600.0,12.7553,12.7773,12.7333,12.7773,282600.0
2005-11-21 15:45:00,17.46,17.46,17.41,17.41,314400.0,12.7773,12.7773,12.7407,12.7407,314400.0
2005-11-21 15:50:00,17.41,17.44,17.4,17.44,291300.0,12.7407,12.7626,12.7333,12.7626,291300.0
2005-11-21 15:55:00,17.43,17.43,17.38,17.4,520000.0,12.7553,12.7553,12.7187,12.7333,520000.0
2005-11-22 09:30:00,17.39,17.43,17.37,17.42,604300.0,12.726,12.7553,12.7114,12.748,604300.0
2005-11-22 09:35:00,17.41,17.43,17.37,17.4,722700.0,12.7407,12.7553,12.7114,12.7333,722700.0
2005-11-22 09:40:00,17.4,17.44,17.39,17.42,277000.0,12.7333,12.7626,12.726,12.748,277000.0
2005-11-22 09:45:00,17.42,17.49,17.42,17.46,428400.0,12.748,12.7992,12.748,12.7773,428400.0
2005-11-22 09:50:00,17.46,17.49,17.43,17.49,244300.0,12.7773,12.7992,12.7553,12.7992,244300.0
2005-11-22 09:55:00,17.48,17.48,17.45,17.46,106100.0,12.7919,12.7919,12.7699,12.7773,106100.0
2005-11-22 10:00:00,17.46,17.5,17.45,17.49,120100.0,12.7773,12.8065,12.7699,12.7992,120100.0
2005-11-22 10:05:00,17.49,17.56,17.49,17.53,276800.0,12.7992,12.8504,12.7992,12.8285,276800.0
2005-11-22 10:10:00,17.53,17.55,17.52,17.55,211600.0,12.8285,12.8431,12.8212,12.8431,211600.0
2005-11-22 10:15:00,17.55,17.7,17.54,17.7,599200.0,12.8431,12.9529,12.8358,12.9529,599200.0
2005-11-22 10:20:00,17.7,17.76,17.67,17.73,579100.0,12.9529,12.9968,12.9309,12.9748,579100.0
2005-11-22 10:25:00,17.73,17.82,17.73,17.82,597100.0,12.9748,13.0407,12.9748,13.0407,597100.0
2005-11-22 10:30:00,17.82,17.96,17.82,17.89,731100.0,13.0407,13.1432,13.0407,13.0919,731100.0
2005-11-22 10:35:00,17.89,17.89,17.83,17.84,446600.0,13.0919,13.0919,13.048,13.0553,446600.0
2005-11-22 10:40:00,17.84,17.85,17.8,17.82,260400.0,13.0553,13.0627,13.0261,13.0407,260400.0
2005-11-22 10:45:00,17.81,17.85,17.81,17.82,249400.0,13.0334,13.0627,13.0334,13.0407,249400.0
2005-11-22 10:50:00,17.82,17.83,17.8,17.82,204500.0,13.0407,13.048,13.0261,13.0407,204500.0
2005-11-22 10:55:00,17.83,17.83,17.8,17.81,103300.0,13.048,13.048,13.0261,13.0334,103300.0
2005-11-22 11:00:00,17.8,17.84,17.79,17.81,325500.0,13.0261,13.0553,13.0187,13.0334,325500.0
2005-11-22 11:05:00,17.81,17.82,17.77,17.78,247800.0,13.0334,13.0407,13.0041,13.0114,247800.0
2005-11-22 11:10:00,17.78,17.79,17.73,17.75,246000.0,13.0114,13.0187,12.9748,12.9895,246000.0
2005-11-22 11:15:00,17.75,17.77,17.73,17.73,121900.0,12.9895,13.0041,12.9748,12.9748,121900.0
2005-11-22 11:20:00,17.73,17.74,17.69,17.7,201400.0,12.9748,12.9822,12.9456,12.9529,201400.0
2005-11-22 11:25:00,17.7,17.71,17.69,17.69,123600.0,12.9529,12.9602,12.9456,12.9456,123600.0
2005-11-22 11:30:00,17.69,17.7,17.68,17.68,138800.0,12.9456,12.9529,12.9382,12.9382,138800.0
2005-11-22 11:35:00,17.69,17.69,17.67,17.68,106400.0,12.9456,12.9456,12.9309,12.9382,106400.0
2005-11-22 11:40:00,17.68,17.74,17.67,17.71,293400.0,12.9382,12.9822,12.9309,12.9602,293400.0
2005-11-22 11:45:00,17.72,17.72,17.7,17.72,97500.0,12.9675,12.9675,12.9529,12.9675,97500.0
2005-11-22 11:50:00,17.72,17.73,17.71,17.73,106300.0,12.9675,12.9748,12.9602,12.9748,106300.0
2005-11-22 11:55:00,17.73,17.73,17.7,17.7,115800.0,12.9748,12.9748,12.9529,12.9529,115800.0
2005-11-22 12:00:00,17.69,17.72,17.69,17.71,106000.0,12.9456,12.9675,12.9456,12.9602,106000.0
2005-11-22 12:05:00,17.71,17.71,17.67,17.68,235500.0,12.9602,12.9602,12.9309,12.9382,235500.0
2005-11-22 12:10:00,17.68,17.68,17.65,17.65,261200.0,12.9382,12.9382,12.9163,12.9163,261200.0
2005-11-22 12:15:00,17.64,17.65,17.57,17.58,214100.0,12.909,12.9163,12.8577,12.8651,214100.0
2005-11-22 12:20:00,17.59,17.59,17.57,17.58,139900.0,12.8724,12.8724,12.8577,12.8651,139900.0
2005-11-22 12:25:00,17.59,17.6,17.58,17.6,158000.0,12.8724,12.8797,12.8651,12.8797,158000.0
2005-11-22 12:30:00,17.6,17.63,17.59,17.61,139900.0,12.8797,12.9017,12.8724,12.887,139900.0
2005-11-22 12:35:00,17.61,17.62,17.6,17.6,86500.0,12.887,12.8943,12.8797,12.8797,86500.0
2005-11-22 12:40:00,17.6,17.61,17.57,17.57,116200.0,12.8797,12.887,12.8577,12.8577,116200.0
2005-11-22 12:45:00,17.57,17.59,17.57,17.59,81300.0,12.8577,12.8724,12.8577,12.8724,81300.0
2005-11-22 12:50:00,17.59,17.6,17.58,17.58,104800.0,12.8724,12.8797,12.8651,12.8651,104800.0
2005-11-22 12:55:00,17.59,17.59,17.57,17.58,79000.0,12.8724,12.8724,12.8577,12.8651,79000.0
2005-11-22 13:00:00,17.58,17.64,17.57,17.64,178100.0,12.8651,12.909,12.8577,12.909,178100.0
2005-11-22 13:05:00,17.63,17.65,17.61,17.65,198500.0,12.9017,12.9163,12.887,12.9163,198500.0
2005-11-22 13:10:00,17.65,17.68,17.64,17.68,251000.0,12.9163,12.9382,12.909,12.9382,251000.0
2005-11-22 13:15:00,17.67,17.68,17.62,17.63,624400.0,12.9309,12.9382,12.8943,12.9017,624400.0
2005-11-22 13:20:00,17.63,17.65,17.62,17.64,57600.0,12.9017,12.9163,12.8943,12.909,57600.0
2005-11-22 13:25:00,17.64,17.65,17.64,17.64,95100.0,12.909,12.9163,12.909,12.909,95100.0
2005-11-22 13:30:00,17.64,17.65,17.6,17.6,77800.0,12.909,12.9163,12.8797,12.8797,77800.0
2005-11-22 13:35:00,17.6,17.61,17.59,17.59,94100.0,12.8797,12.887,12.8724,12.8724,94100.0
2005-11-22 13:40:00,17.6,17.61,17.59,17.61,61600.0,12.8797,12.887,12.8724,12.887,61600.0
2005-11-22 13:45:00,17.6,17.61,17.6,17.6,58400.0,12.8797,12.887,12.8797,12.8797,58400.0
2005-11-22 13:50:00,17.6,17.6,17.57,17.57,76800.0,12.8797,12.8797,12.8577,12.8577,76800.0
2005-11-22 13:55:00,17.57,17.58,17.57,17.58,82900.0,12.8577,12.8651,12.8577,12.8651,82900.0
2005-11-22 14:00:00,17.58,17.66,17.57,17.63,225900.0,12.8651,12.9236,12.8577,12.9017,225900.0
2005-11-22 14:05:00,17.62,17.77,17.62,17.77,381000.0,12.8943,13.0041,12.8943,13.0041,381000.0
2005-11-22 14:10:00,17.76,17.78,17.67,17.72,347100.0,12.9968,13.0114,12.9309,12.9675,347100.0
2005-11-22 14:15:00,17.71,17.72,17.59,17.62,530300.0,12.9602,12.9675,12.8724,12.8943,530300.0
2005-11-22 14:20:00,17.62,17.63,17.61,17.61,112800.0,12.8943,12.9017,12.887,12.887,112800.0
2005-11-22 14:25:00,17.61,17.67,17.61,17.65,155500.0,12.887,12.9309,12.887,12.9163,155500.0
2005-11-22 14:30:00,17.65,17.65,17.63,17.63,28500.0,12.9163,12.9163,12.9017,12.9017,28500.0
2005-11-22 14:35:00,17.64,17.64,17.57,17.58,207900.0,12.909,12.909,12.8577,12.8651,207900.0
2005-11-22 14:40:00,17.58,17.6,17.58,17.6,149600.0,12.8651,12.8797,12.8651,12.8797,149600.0
2005-11-22 14:45:00,17.59,17.61,17.58,17.6,375800.0,12.8724,12.887,12.8651,12.8797,375800.0
2005-11-22 14:50:00,17.58,17.64,17.58,17.62,395500.0,12.8651,12.909,12.8651,12.8943,395500.0
2005-11-22 14:55:00,17.63,17.64,17.6,17.62,212400.0,12.9017,12.909,12.8797,12.8943,212400.0
2005-11-22 15:00:00,17.62,17.63,17.58,17.6,175100.0,12.8943,12.9017,12.8651,12.8797,175100.0
2005-11-22 15:05:00,17.6,17.63,17.6,17.61,144600.0,12.8797,12.9017,12.8797,12.887,144600.0
2005-11-22 15:10:00,17.62,17.63,17.6,17.63,261500.0,12.8943,12.9017,12.8797,12.9017,261500.0
2005-11-22 15:15:00,17.63,17.63,17.58,17.58,278300.0,12.9017,12.9017,12.8651,12.8651,278300.0
2005-11-22 15:20:00,17.57,17.58,17.51,17.52,898800.0,12.8577,12.8651,12.8138,12.8212,898800.0
2005-11-22 15:25:00,17.53,17.56,17.52,17.53,305000.0,12.8285,12.8504,12.8212,12.8285,305000.0
2005-11-22 15:30:00,17.53,17.57,17.5,17.5,411500.0,12.8285,12.8577,12.8065,12.8065,411500.0
2005-11-22 15:35:00,17.51,17.54,17.5,17.51,267100.0,12.8138,12.8358,12.8065,12.8138,267100.0
2005-11-22 15:40:00,17.5,17.52,17.5,17.5,308900.0,12.8065,12.8212,12.8065,12.8065,308900.0
2005-11-22 15:45:00,17.5,17.51,17.5,17.5,235900.0,12.8065,12.8138,12.8065,12.8065,235900.0
2005-11-22 15:50:00,17.5,17.53,17.5,17.52,569400.0,12.8065,12.8285,12.8065,12.8212,569400.0
2005-11-22 15:55:00,17.52,17.55,17.49,17.53,1285000.0,12.8212,12.8431,12.7992,12.8285,1285000.0
2005-11-23 09:30:00,17.55,17.64,17.5,17.54,509200.0,12.8431,12.909,12.8065,12.8358,509200.0
2005-11-23 09:35:00,17.54,17.8,17.53,17.73,592900.0,12.8358,13.0261,12.8285,12.9748,592900.0
2005-11-23 09:40:00,17.73,17.83,17.69,17.8,805100.0,12.9748,13.048,12.9456,13.0261,805100.0
2005-11-23 09:45:00,17.8,17.9,17.79,17.82,458500.0,13.0261,13.0992,13.0187,13.0407,458500.0
2005-11-23 09:50:00,17.81,17.82,17.74,17.76,404200.0,13.0334,13.0407,12.9822,12.9968,404200.0
2005-11-23 09:55:00,17.77,17.77,17.71,17.74,292900.0,13.0041,13.0041,12.9602,12.9822,292900.0
2005-11-23 10:00:00,17.74,17.77,17.73,17.76,84700.0,12.9822,13.0041,12.9748,12.9968,84700.0
2005-11-23 10:05:00,17.77,17.79,17.75,17.75,128300.0,13.0041,13.0187,12.9895,12.9895,128300.0
2005-11-23 10:10:00,17.76,17.79,17.75,17.77,104300.0,12.9968,13.0187,12.9895,13.0041,104300.0
2005-11-23 10:15:00,17.77,17.81,17.77,17.8,222900.0,13.0041,13.0334,13.0041,13.0261,222900.0
2005-11-23 10:20:00,17.81,17.81,17.77,17.8,127600.0,13.0334,13.0334,13.0041,13.0261,127600.0
2005-11-23 10:25:00,17.8,17.81,17.79,17.8,103900.0,13.0261,13.0334,13.0187,13.0261,103900.0
2005-11-23 10:30:00,17.8,17.88,17.79,17.86,446900.0,13.0261,13.0846,13.0187,13.07,446900.0
2005-11-23 10:35:00,17.88,17.88,17.83,17.84,169300.0,13.0846,13.0846,13.048,13.0553,169300.0
2005-11-23 10:40:00,17.85,17.85,17.82,17.83,111900.0,13.0627,13.0627,13.0407,13.048,111900.0
2005-11-23 10:45:00,17.83,17.84,17.82,17.82,80400.0,13.048,13.0553,13.0407,13.0407,80400.0
2005-11-23 10:50:00,17.82,17.83,17.81,17.82,125400.0,13.0407,13.048,13.0334,13.0407,125400.0
2005-11-23 10:55:00,17.82,17.83,17.81,17.82,102200.0,13.0407,13.048,13.0334,13.0407,102200.0
2005-11-23 11:00:00,17.82,17.83,17.75,17.77,280400.0,13.0407,13.048,12.9895,13.0041,280400.0
2005-11-23 11:05:00,17.78,17.8,17.77,17.78,268900.0,13.0114,13.0261,13.0041,13.0114,268900.0
2005-11-23 11:10:00,17.77,17.8,17.76,17.78,261100.0,13.0041,13.0261,12.9968,13.0114,261100.0
2005-11-23 11:15:00,17.78,17.8,17.77,17.79,145300.0,13.0114,13.0261,13.0041,13.0187,145300.0
2005-11-23 11:20:00,17.8,17.81,17.79,17.8,199700.0,13.0261,13.0334,13.0187,13.0261,199700.0
2005-11-23 11:25:00,17.8,17.81,17.79,17.8,145800.0,13.0261,13.0334,13.0187,13.0261,145800.0
2005-11-23 11:30:00,17.8,17.81,17.78,17.8,93500.0,13.0261,13.0334,13.0114,13.0261,93500.0
2005-11-23 11:35:00,17.8,17.8,17.78,17.79,71500.0,13.0261,13.0261,13.0114,13.0187,71500.0
2005-11-23 11:40:00,17.78,17.84,17.78,17.83,533600.0,13.0114,13.0553,13.0114,13.048,533600.0
2005-11-23 11:45:00,17.83,17.87,17.83,17.87,220100.0,13.048,13.0773,13.048,13.0773,220100.0
2005-11-23 11:50:00,17.87,17.88,17.85,17.86,227200.0,13.0773,13.0846,13.0627,13.07,227200.0
2005-11-23 11:55:00,17.86,17.87,17.84,17.85,221100.0,13.07,13.0773,13.0553,13.0627,221100.0
2005-11-23 12:00:00,17.86,17.86,17.85,17.85,114400.0,13.07,13.07,13.0627,13.0627,114400.0
2005-11-23 12:05:00,17.86,17.86,17.85,17.85,78000.0,13.07,13.07,13.0627,13.0627,78000.0
2005-11-23 12:10:00,17.85,17.88,17.85,17.88,162300.0,13.0627,13.0846,13.0627,13.0846,162300.0
2005-11-23 12:15:00,17.87,17.89,17.87,17.89,55200.0,13.0773,13.0919,13.0773,13.0919,55200.0
2005-11-23 12:20:00,17.88,17.89,17.88,17.88,37500.0,13.0846,13.0919,13.0846,13.0846,37500.0
2005-11-23 12:25:00,17.89,17.92,17.88,17.92,153600.0,13.0919,13.1139,13.0846,13.1139,153600.0
2005-11-23 12:30:00,17.92,17.95,17.89,17.91,365000.0,13.1139,13.1358,13.0919,13.1066,365000.0
2005-11-23 12:35:00,17.91,17.95,17.91,17.92,164300.0,13.1066,13.1358,13.1066,13.1139,164300.0
2005-11-23 12:40:00,17.93,17.93,17.89,17.9,157900.0,13.1212,13.1212,13.0919,13.0992,157900.0
2005-11-23 12:45:00,17.9,17.95,17.9,17.95,135600.0,13.0992,13.1358,13.0992,13.1358,135600.0
2005-11-23 12:50:00,17.95,17.97,17.94,17.95,147600.0,13.1358,13.1505,13.1285,13.1358,147600.0
2005-11-23 12:55:00,17.96,17.98,17.93,17.94,316600.0,13.1432,13.1578,13.1212,13.1285,316600.0
2005-11-23 13:00:00,17.94,17.94,17.89,17.92,151600.0,13.1285,13.1285,13.0919,13.1139,151600.0
2005-11-23 13:05:00,17.92,17.96,17.91,17.96,203100.0,13.1139,13.1432,13.1066,13.1432,203100.0
2005-11-23 13:10:00,17.95,17.97,17.94,17.95,190000.0,13.1358,13.1505,13.1285,13.1358,190000.0
2005-11-23 13:15:00,17.95,17.96,17.94,17.95,84500.0,13.1358,13.1432,13.1285,13.1358,84500.0
2005-11-23 13:20:00,17.95,17.98,17.88,17.96,296300.0,13.1358,13.1578,13.0846,13.1432,296300.0
2005-11-23 13:25:00,17.97,17.99,17.97,17.98,185800.0,13.1505,13.1651,13.1505,13.1578,185800.0
2005-11-23 13:30:00,17.99,17.99,17.97,17.97,98400.0,13.1651,13.1651,13.1505,13.1505,98400.0
2005-11-23 13:35:00,17.97,18.0,17.97,17.97,238800.0,13.1505,13.1724,13.1505,13.1505,238800.0
2005-11-23 13:40:00,17.97,17.98,17.96,17.96,181300.0,13.1505,13.1578,13.1432,13.1432,181300.0
2005-11-23 13:45:00,17.96,17.99,17.96,17.98,179000.0,13.1432,13.1651,13.1432,13.1578,179000.0
2005-11-23 13:50:00,17.97,18.01,17.97,18.0,285600.0,13.1505,13.1797,13.1505,13.1724,285600.0
2005-11-23 13:55:00,17.99,18.0,17.99,17.99,196000.0,13.1651,13.1724,13.1651,13.1651,196000.0
2005-11-23 14:00:00,17.99,18.01,17.97,17.97,185400.0,13.1651,13.1797,13.1505,13.1505,185400.0
2005-11-23 14:05:00,17.98,18.0,17.97,17.98,277600.0,13.1578,13.1724,13.1505,13.1578,277600.0
2005-11-23 14:10:00,17.98,18.0,17.97,17.99,193700.0,13.1578,13.1724,13.1505,13.1651,193700.0
2005-11-23 14:15:00,18.0,18.03,18.0,18.02,662400.0,13.1724,13.1944,13.1724,13.1871,662400.0
2005-11-23 14:20:00,18.01,18.05,18.01,18.03,238300.0,13.1797,13.209,13.1797,13.1944,238300.0
2005-11-23 14:25:00,18.04,18.06,18.03,18.03,305900.0,13.2017,13.2163,13.1944,13.1944,305900.0
2005-11-23 14:30:00,18.04,18.04,18.0,18.01,172400.0,13.2017,13.2017,13.1724,13.1797,172400.0
2005-11-23 14:35:00,18.01,18.03,17.99,17.99,276000.0,13.1797,13.1944,13.1651,13.1651,276000.0
2005-11-23 14:40:00,17.99,18.01,17.98,18.0,348800.0,13.1651,13.1797,13.1578,13.1724,348800.0
2005-11-23 14:45:00,17.99,18.0,17.98,17.98,164100.0,13.1651,13.1724,13.1578,13.1578,164100.0
2005-11-23 14:50:00,17.98,18.0,17.98,17.99,169400.0,13.1578,13.1724,13.1578,13.1651,169400.0
2005-11-23 14:55:00,17.98,17.99,17.95,17.95,247800.0,13.1578,13.1651,13.1358,13.1358,247800.0
2005-11-23 15:00:00,17.95,17.96,17.9,17.9,825200.0,13.1358,13.1432,13.0992,13.0992,825200.0
2005-11-23 15:05:00,17.91,17.93,17.89,17.9,426000.0,13.1066,13.1212,13.0919,13.0992,426000.0
2005-11-23 15:10:00,17.9,17.9,17.84,17.86,421500.0,13.0992,13.0992,13.0553,13.07,421500.0
2005-11-23 15:15:00,17.86,17.9,17.85,17.87,325300.0,13.07,13.0992,13.0627,13.0773,325300.0
2005-11-23 15:20:00,17.86,17.89,17.85,17.88,244200.0,13.07,13.0919,13.0627,13.0846,244200.0
2005-11-23 15:25:00,17.89,17.9,17.87,17.87,205900.0,13.0919,13.0992,13.0773,13.0773,205900.0
2005-11-23 15:30:00,17.88,17.94,17.87,17.92,316800.0,13.0846,13.1285,13.0773,13.1139,316800.0
2005-11-23 15:35:00,17.93,17.93,17.89,17.9,600800.0,13.1212,13.1212,13.0919,13.0992,600800.0
2005-11-23 15:40:00,17.91,17.93,17.88,17.93,609000.0,13.1066,13.1212,13.0846,13.1212,609000.0
2005-11-23 15:45:00,17.9,17.92,17.88,17.91,440900.0,13.0992,13.1139,13.0846,13.1066,440900.0
2005-11-23 15:50:00,17.91,17.92,17.89,17.9,569900.0,13.1066,13.1139,13.0919,13.0992,569900.0
2005-11-23 15:55:00,17.9,17.95,17.87,17.95,851000.0,13.0992,13.1358,13.0773,13.1358,851000.0
2005-11-25 09:30:00,17.91,18.02,17.9,17.97,458400.0,13.1066,13.1871,13.0992,13.1505,458400.0
2005-11-25 09:35:00,17.96,18.01,17.96,18.0,145700.0,13.1432,13.1797,13.1432,13.1724,145700.0
2005-11-25 09:40:00,18.0,18.08,17.96,18.06,268900.0,13.1724,13.231,13.1432,13.2163,268900.0
2005-11-25 09:45:00,18.06,18.13,18.05,18.12,245400.0,13.2163,13.2676,13.209,13.2602,245400.0
2005-11-25 09:50:00,18.11,18.14,18.09,18.13,251600.0,13.2529,13.2749,13.2383,13.2676,251600.0
2005-11-25 09:55:00,18.13,18.18,18.12,18.17,459100.0,13.2676,13.3041,13.2602,13.2968,459100.0
2005-11-25 10:00:00,18.18,18.18,18.12,18.13,448500.0,13.3041,13.3041,13.2602,13.2676,448500.0
2005-11-25 10:05:00,18.13,18.17,18.13,18.17,191100.0,13.2676,13.2968,13.2676,13.2968,191100.0
2005-11-25 10:10:00,18.17,18.19,18.17,18.18,133500.0,13.2968,13.3115,13.2968,13.3041,133500.0
2005-11-25 10:15:00,18.19,18.22,18.18,18.18,430500.0,13.3115,13.3334,13.3041,13.3041,430500.0
2005-11-25 10:20:00,18.17,18.18,18.16,18.16,178000.0,13.2968,13.3041,13.2895,13.2895,178000.0
2005-11-25 10:25:00,18.17,18.17,18.14,18.15,168800.0,13.2968,13.2968,13.2749,13.2822,168800.0
2005-11-25 10:30:00,18.15,18.16,18.12,18.13,214100.0,13.2822,13.2895,13.2602,13.2676,214100.0
2005-11-25 10:35:00,18.13,18.14,18.1,18.1,194300.0,13.2676,13.2749,13.2456,13.2456,194300.0
2005-11-25 10:40:00,18.1,18.12,18.07,18.11,132500.0,13.2456,13.2602,13.2236,13.2529,132500.0
2005-11-25 10:45:00,18.11,18.18,18.11,18.16,248600.0,13.2529,13.3041,13.2529,13.2895,248600.0
2005-11-25 10:50:00,18.17,18.18,18.15,18.15,152900.0,13.2968,13.3041,13.2822,13.2822,152900.0
2005-11-25 10:55:00,18.15,18.16,18.14,18.15,99600.0,13.2822,13.2895,13.2749,13.2822,99600.0
2005-11-25 11:00:00,18.14,18.15,18.13,18.13,100200.0,13.2749,13.2822,13.2676,13.2676,100200.0
2005-11-25 11:05:00,18.13,18.14,18.11,18.12,93000.0,13.2676,13.2749,13.2529,13.2602,93000.0
2005-11-25 11:10:00,18.12,18.18,18.12,18.17,238200.0,13.2602,13.3041,13.2602,13.2968,238200.0
2005-11-25 11:15:00,18.16,18.21,18.16,18.18,288900.0,13.2895,13.3261,13.2895,13.3041,288900.0
2005-11-25 11:20:00,18.2,18.2,18.18,18.2,286400.0,13.3188,13.3188,13.3041,13.3188,286400.0
2005-11-25 11:25:00,18.2,18.21,18.19,18.19,226200.0,13.3188,13.3261,13.3115,13.3115,226200.0
2005-11-25 11:30:00,18.19,18.26,18.19,18.24,536400.0,13.3115,13.3627,13.3115,13.3481,536400.0
2005-11-25 11:35:00,18.23,18.24,18.21,18.22,74100.0,13.3407,13.3481,13.3261,13.3334,74100.0
2005-11-25 11:40:00,18.22,18.27,18.22,18.27,333600.0,13.3334,13.37,13.3334,13.37,333600.0
2005-11-25 11:45:00,18.26,18.3,18.25,18.28,343600.0,13.3627,13.392,13.3554,13.3773,343600.0
2005-11-25 11:50:00,18.28,18.3,18.26,18.26,258800.0,13.3773,13.392,13.3627,13.3627,258800.0
2005-11-25 11:55:00,18.26,18.32,18.26,18.3,366800.0,13.3627,13.4066,13.3627,13.392,366800.0
2005-11-25 12:00:00,18.3,18.32,18.29,18.3,324700.0,13.392,13.4066,13.3846,13.392,324700.0
2005-11-25 12:05:00,18.3,18.33,18.3,18.32,418400.0,13.392,13.4139,13.392,13.4066,418400.0
2005-11-25 12:10:00,18.31,18.36,18.31,18.35,681200.0,13.3993,13.4359,13.3993,13.4286,681200.0
2005-11-25 12:15:00,18.35,18.4,18.34,18.4,630100.0,13.4286,13.4651,13.4212,13.4651,630100.0
2005-11-25 12:20:00,18.39,18.43,18.39,18.42,781600.0,13.4578,13.4871,13.4578,13.4798,781600.0
2005-11-25 12:25:00,18.42,18.46,18.4,18.46,489200.0,13.4798,13.5091,13.4651,13.5091,489200.0
2005-11-25 12:30:00,18.45,18.48,18.44,18.47,477900.0,13.5017,13.5237,13.4944,13.5164,477900.0
2005-11-25 12:35:00,18.46,18.5,18.46,18.48,836700.0,13.5091,13.5383,13.5091,13.5237,836700.0
2005-11-25 12:40:00,18.47,18.48,18.4,18.41,335300.0,13.5164,13.5237,13.4651,13.4725,335300.0
2005-11-25 12:45:00,18.4,18.41,18.28,18.28,665000.0,13.4651,13.4725,13.3773,13.3773,665000.0
2005-11-25 12:50:00,18.28,18.3,18.25,18.26,596100.0,13.3773,13.392,13.3554,13.3627,596100.0
2005-11-25 12:55:00,18.26,18.28,18.25,18.27,518300.0,13.3627,13.3773,13.3554,13.37,518300.0
2005-11-25 13:00:00,18.27,18.3,18.24,18.25,218200.0,13.37,13.392,13.3481,13.3554,218200.0
2005-11-25 13:05:00,18.25,18.29,18.25,18.28,5700.0,13.3554,13.3846,13.3554,13.3773,5700.0
2005-11-25 13:10:00,17.93,18.29,17.93,18.29,1800.0,13.1212,13.3846,13.1212,13.3846,1800.0
2005-11-25 13:15:00,18.27,18.27,18.26,18.27,1800.0,13.37,13.37,13.3627,13.37,1800.0
2005-11-25 13:20:00,18.29,18.29,18.29,18.29,400.0,13.3846,13.3846,13.3846,13.3846,400.0
2005-11-25 13:25:00,18.27,18.27,18.27,18.27,100.0,13.37,13.37,13.37,13.37,100.0
2005-11-25 13:30:00,18.3,18.3,18.3,18.3,500.0,13.392,13.392,13.392,13.392,500.0
2005-11-25 13:35:00,18.27,18.27,18.26,18.26,400.0,13.37,13.37,13.3627,13.3627,400.0
2005-11-25 13:40:00,18.26,18.26,18.26,18.26,0.0,13.3627,13.3627,13.3627,13.3627,0.0
2005-11-25 13:45:00,18.26,18.26,18.26,18.26,100.0,13.3627,13.3627,13.3627,13.3627,100.0
2005-11-25 13:50:00,18.26,18.26,18.26,18.26,0.0,13.3627,13.3627,13.3627,13.3627,0.0
2005-11-25 13:55:00,18.27,18.29,18.27,18.29,2200.0,13.37,13.3846,13.37,13.3846,2200.0
2005-11-25 14:00:00,18.29,18.29,18.29,18.29,0.0,13.3846,13.3846,13.3846,13.3846,0.0
2005-11-25 14:05:00,18.29,18.29,18.29,18.29,0.0,13.3846,13.3846,13.3846,13.3846,0.0
2005-11-25 14:10:00,18.27,18.27,18.27,18.27,1100.0,13.37,13.37,13.37,13.37,1100.0
2005-11-25 14:15:00,18.27,18.27,18.27,18.27,300.0,13.37,13.37,13.37,13.37,300.0
2005-11-25 14:20:00,18.27,18.27,18.27,18.27,0.0,13.37,13.37,13.37,13.37,0.0
2005-11-25 14:25:00,18.27,18.27,18.27,18.27,100.0,13.37,13.37,13.37,13.37,100.0
2005-11-25 14:30:00,18.26,18.26,18.25,18.25,1900.0,13.3627,13.3627,13.3554,13.3554,1900.0
2005-11-25 14:35:00,18.25,18.25,18.25,18.25,0.0,13.3554,13.3554,13.3554,13.3554,0.0
2005-11-25 14:40:00,18.25,18.25,18.25,18.25,800.0,13.3554,13.3554,13.3554,13.3554,800.0
2005-11-25 14:45:00,18.26,18.26,18.26,18.26,200.0,13.3627,13.3627,13.3627,13.3627,200.0
2005-11-25 14:50:00,18.3,18.3,18.3,18.3,6400.0,13.392,13.392,13.392,13.392,6400.0
2005-11-25 14:55:00,18.3,18.3,18.3,18.3,0.0,13.392,13.392,13.392,13.392,0.0
2005-11-25 15:00:00,18.3,18.3,18.3,18.3,0.0,13.392,13.392,13.392,13.392,0.0
2005-11-25 15:05:00,18.25,18.25,18.25,18.25,100.0,13.3554,13.3554,13.3554,13.3554,100.0
2005-11-25 15:10:00,18.25,18.25,18.25,18.25,0.0,13.3554,13.3554,13.3554,13.3554,0.0
2005-11-25 15:15:00,18.25,18.25,18.25,18.25,0.0,13.3554,13.3554,13.3554,13.3554,0.0
2005-11-25 15:20:00,18.25,18.25,18.25,18.25,0.0,13.3554,13.3554,13.3554,13.3554,0.0
2005-11-25 15:25:00,18.29,18.29,18.25,18.25,600.0,13.3846,13.3846,13.3554,13.3554,600.0
2005-11-28 09:30:00,18.34,18.37,18.21,18.34,981300.0,13.4212,13.4432,13.3261,13.4212,981300.0
2005-11-28 09:35:00,18.34,18.34,18.21,18.22,686300.0,13.4212,13.4212,13.3261,13.3334,686300.0
2005-11-28 09:40:00,18.22,18.25,18.09,18.09,751200.0,13.3334,13.3554,13.2383,13.2383,751200.0
2005-11-28 09:45:00,18.09,18.18,18.06,18.18,477500.0,13.2383,13.3041,13.2163,13.3041,477500.0
2005-11-28 09:50:00,18.18,18.19,18.1,18.11,369000.0,13.3041,13.3115,13.2456,13.2529,369000.0
2005-11-28 09:55:00,18.11,18.13,18.08,18.09,293600.0,13.2529,13.2676,13.231,13.2383,293600.0
2005-11-28 10:00:00,18.09,18.1,18.05,18.09,569100.0,13.2383,13.2456,13.209,13.2383,569100.0
2005-11-28 10:05:00,18.09,18.11,18.07,18.09,269600.0,13.2383,13.2529,13.2236,13.2383,269600.0
2005-11-28 10:10:00,18.09,18.15,18.08,18.13,171400.0,13.2383,13.2822,13.231,13.2676,171400.0
2005-11-28 10:15:00,18.14,18.19,18.13,18.15,263300.0,13.2749,13.3115,13.2676,13.2822,263300.0
2005-11-28 10:20:00,18.15,18.16,18.1,18.11,250000.0,13.2822,13.2895,13.2456,13.2529,250000.0
2005-11-28 10:25:00,18.1,18.11,18.07,18.07,311900.0,13.2456,13.2529,13.2236,13.2236,311900.0
2005-11-28 10:30:00,18.07,18.08,18.06,18.08,119000.0,13.2236,13.231,13.2163,13.231,119000.0
2005-11-28 10:35:00,18.08,18.1,18.07,18.1,295100.0,13.231,13.2456,13.2236,13.2456,295100.0
2005-11-28 10:40:00,18.1,18.11,18.09,18.1,126800.0,13.2456,13.2529,13.2383,13.2456,126800.0
2005-11-28 10:45:00,18.11,18.11,18.1,18.11,100100.0,13.2529,13.2529,13.2456,13.2529,100100.0
2005-11-28 10:50:00,18.11,18.11,18.09,18.1,197400.0,13.2529,13.2529,13.2383,13.2456,197400.0
2005-11-28 10:55:00,18.09,18.09,18.08,18.08,202200.0,13.2383,13.2383,13.231,13.231,202200.0
2005-11-28 11:00:00,18.08,18.09,18.07,18.07,158700.0,13.231,13.2383,13.2236,13.2236,158700.0
2005-11-28 11:05:00,18.07,18.11,18.07,18.1,196900.0,13.2236,13.2529,13.2236,13.2456,196900.0
2005-11-28 11:10:00,18.11,18.12,18.1,18.1,134500.0,13.2529,13.2602,13.2456,13.2456,134500.0
2005-11-28 11:15:00,18.11,18.11,18.1,18.1,65200.0,13.2529,13.2529,13.2456,13.2456,65200.0
2005-11-28 11:20:00,18.1,18.11,18.09,18.1,113100.0,13.2456,13.2529,13.2383,13.2456,113100.0
2005-11-28 11:25:00,18.09,18.11,18.09,18.1,196000.0,13.2383,13.2529,13.2383,13.2456,196000.0
2005-11-28 11:30:00,18.1,18.12,18.1,18.1,80700.0,13.2456,13.2602,13.2456,13.2456,80700.0
2005-11-28 11:35:00,18.11,18.12,18.1,18.11,486600.0,13.2529,13.2602,13.2456,13.2529,486600.0
2005-11-28 11:40:00,18.1,18.13,18.1,18.11,171000.0,13.2456,13.2676,13.2456,13.2529,171000.0
2005-11-28 11:45:00,18.12,18.14,18.11,18.14,110100.0,13.2602,13.2749,13.2529,13.2749,110100.0
2005-11-28 11:50:00,18.13,18.17,18.13,18.15,214500.0,13.2676,13.2968,13.2676,13.2822,214500.0
2005-11-28 11:55:00,18.16,18.17,18.14,18.15,87600.0,13.2895,13.2968,13.2749,13.2822,87600.0
2005-11-28 12:00:00,18.14,18.16,18.08,18.15,114600.0,13.2749,13.2895,13.231,13.2822,114600.0
2005-11-28 12:05:00,18.14,18.16,18.14,18.15,56100.0,13.2749,13.2895,13.2749,13.2822,56100.0
2005-11-28 12:10:00,18.15,18.18,18.15,18.18,103200.0,13.2822,13.3041,13.2822,13.3041,103200.0
2005-11-28 12:15:00,18.17,18.2,18.17,18.17,219100.0,13.2968,13.3188,13.2968,13.2968,219100.0
2005-11-28 12:20:00,18.17,18.18,18.13,18.14,181800.0,13.2968,13.3041,13.2676,13.2749,181800.0
2005-11-28 12:25:00,18.14,18.15,18.13,18.14,69700.0,13.2749,13.2822,13.2676,13.2749,69700.0
2005-11-28 12:30:00,18.14,18.14,18.13,18.13,91100.0,13.2749,13.2749,13.2676,13.2676,91100.0
2005-11-28 12:35:00,18.13,18.14,18.13,18.13,77400.0,13.2676,13.2749,13.2676,13.2676,77400.0
2005-11-28 12:40:00,18.14,18.14,18.12,18.12,113800.0,13.2749,13.2749,13.2602,13.2602,113800.0
2005-11-28 12:45:00,18.13,18.14,18.1,18.1,250300.0,13.2676,13.2749,13.2456,13.2456,250300.0
2005-11-28 12:50:00,18.1,18.11,18.1,18.11,111500.0,13.2456,13.2529,13.2456,13.2529,111500.0
2005-11-28 12:55:00,18.1,18.11,18.04,18.1,728900.0,13.2456,13.2529,13.2017,13.2456,728900.0
2005-11-28 13:00:00,18.09,18.11,18.07,18.1,387400.0,13.2383,13.2529,13.2236,13.2456,387400.0
2005-11-28 13:05:00,18.1,18.11,18.05,18.06,300100.0,13.2456,13.2529,13.209,13.2163,300100.0
2005-11-28 13:10:00,18.07,18.07,18.05,18.06,102600.0,13.2236,13.2236,13.209,13.2163,102600.0
2005-11-28 13:15:00,18.06,18.07,18.05,18.07,126800.0,13.2163,13.2236,13.209,13.2236,126800.0
2005-11-28 13:20:00,18.07,18.08,18.06,18.07,105700.0,13.2236,13.231,13.2163,13.2236,105700.0
2005-11-28 13:25:00,18.07,18.08,18.07,18.08,72800.0,13.2236,13.231,13.2236,13.231,72800.0
2005-11-28 13:30:00,18.08,18.11,18.07,18.1,207300.0,13.231,13.2529,13.2236,13.2456,207300.0
2005-11-28 13:35:00,18.1,18.1,18.09,18.09,46000.0,13.2456,13.2456,13.2383,13.2383,46000.0
2005-11-28 13:40:00,18.09,18.11,18.09,18.09,148200.0,13.2383,13.2529,13.2383,13.2383,148200.0
2005-11-28 13:45:00,18.1,18.11,18.09,18.11,51600.0,13.2456,13.2529,13.2383,13.2529,51600.0
2005-11-28 13:50:00,18.11,18.11,18.1,18.11,44400.0,13.2529,13.2529,13.2456,13.2529,44400.0
2005-11-28 13:55:00,18.1,18.11,18.1,18.1,45400.0,13.2456,13.2529,13.2456,13.2456,45400.0
2005-11-28 14:00:00,18.1,18.12,18.1,18.11,151400.0,13.2456,13.2602,13.2456,13.2529,151400.0
2005-11-28 14:05:00,18.11,18.12,18.11,18.12,64100.0,13.2529,13.2602,13.2529,13.2602,64100.0
2005-11-28 14:10:00,18.12,18.13,18.08,18.12,479500.0,13.2602,13.2676,13.231,13.2602,479500.0
2005-11-28 14:15:00,18.12,18.12,18.1,18.11,81100.0,13.2602,13.2602,13.2456,13.2529,81100.0
2005-11-28 14:20:00,18.11,18.11,18.1,18.1,84300.0,13.2529,13.2529,13.2456,13.2456,84300.0
2005-11-28 14:25:00,18.1,18.13,18.1,18.12,287800.0,13.2456,13.2676,13.2456,13.2602,287800.0
2005-11-28 14:30:00,18.13,18.14,18.12,18.13,92700.0,13.2676,13.2749,13.2602,13.2676,92700.0
2005-11-28 14:35:00,18.14,18.14,18.1,18.11,161200.0,13.2749,13.2749,13.2456,13.2529,161200.0
2005-11-28 14:40:00,18.11,18.14,18.1,18.13,320800.0,13.2529,13.2749,13.2456,13.2676,320800.0
2005-11-28 14:45:00,18.13,18.13,18.11,18.12,73100.0,13.2676,13.2676,13.2529,13.2602,73100.0
2005-11-28 14:50:00,18.11,18.13,18.11,18.13,74000.0,13.2529,13.2676,13.2529,13.2676,74000.0
2005-11-28 14:55:00,18.13,18.13,18.11,18.11,66500.0,13.2676,13.2676,13.2529,13.2529,66500.0
2005-11-28 15:00:00,18.11,18.13,18.1,18.12,335600.0,13.2529,13.2676,13.2456,13.2602,335600.0
2005-11-28 15:05:00,18.12,18.13,18.11,18.12,114700.0,13.2602,13.2676,13.2529,13.2602,114700.0
2005-11-28 15:10:00,18.11,18.12,18.11,18.11,85400.0,13.2529,13.2602,13.2529,13.2529,85400.0
2005-11-28 15:15:00,18.11,18.12,18.1,18.1,168000.0,13.2529,13.2602,13.2456,13.2456,168000.0
2005-11-28 15:20:00,18.1,18.11,18.07,18.09,840200.0,13.2456,13.2529,13.2236,13.2383,840200.0
2005-11-28 15:25:00,18.09,18.11,18.09,18.1,156700.0,13.2383,13.2529,13.2383,13.2456,156700.0
2005-11-28 15:30:00,18.11,18.11,18.1,18.11,321500.0,13.2529,13.2529,13.2456,13.2529,321500.0
2005-11-28 15:35:00,18.1,18.11,18.1,18.11,180300.0,13.2456,13.2529,13.2456,13.2529,180300.0
2005-11-28 15:40:00,18.1,18.11,18.1,18.1,242900.0,13.2456,13.2529,13.2456,13.2456,242900.0
2005-11-28 15:45:00,18.1,18.11,18.1,18.1,136500.0,13.2456,13.2529,13.2456,13.2456,136500.0
2005-11-28 15:50:00,18.11,18.11,18.1,18.11,299800.0,13.2529,13.2529,13.2456,13.2529,299800.0
2005-11-28 15:55:00,18.11,18.14,18.1,18.11,866000.0,13.2529,13.2749,13.2456,13.2529,866000.0
2005-11-29 09:30:00,18.15,18.27,18.13,18.19,725300.0,13.2822,13.37,13.2676,13.3115,725300.0
2005-11-29 09:35:00,18.19,18.19,18.08,18.09,393200.0,13.3115,13.3115,13.231,13.2383,393200.0
2005-11-29 09:40:00,18.08,18.17,18.07,18.16,264900.0,13.231,13.2968,13.2236,13.2895,264900.0
2005-11-29 09:45:00,18.16,18.18,18.16,18.17,176400.0,13.2895,13.3041,13.2895,13.2968,176400.0
2005-11-29 09:50:00,18.17,18.23,18.16,18.22,188700.0,13.2968,13.3407,13.2895,13.3334,188700.0
2005-11-29 09:55:00,18.22,18.26,18.22,18.26,200000.0,13.3334,13.3627,13.3334,13.3627,200000.0
2005-11-29 10:00:00,18.25,18.36,18.25,18.25,613600.0,13.3554,13.4359,13.3554,13.3554,613600.0
2005-11-29 10:05:00,18.26,18.28,18.23,18.24,136700.0,13.3627,13.3773,13.3407,13.3481,136700.0
2005-11-29 10:10:00,18.23,18.24,18.19,18.23,309800.0,13.3407,13.3481,13.3115,13.3407,309800.0
2005-11-29 10:15:00,18.23,18.23,18.17,18.19,189900.0,13.3407,13.3407,13.2968,13.3115,189900.0
2005-11-29 10:20:00,18.18,18.19,18.17,18.18,228300.0,13.3041,13.3115,13.2968,13.3041,228300.0
2005-11-29 10:25:00,18.18,18.2,18.18,18.19,159500.0,13.3041,13.3188,13.3041,13.3115,159500.0
2005-11-29 10:30:00,18.19,18.22,18.19,18.19,133400.0,13.3115,13.3334,13.3115,13.3115,133400.0
2005-11-29 10:35:00,18.19,18.22,18.19,18.21,125000.0,13.3115,13.3334,13.3115,13.3261,125000.0
2005-11-29 10:40:00,18.21,18.21,18.18,18.18,138300.0,13.3261,13.3261,13.3041,13.3041,138300.0
2005-11-29 10:45:00,18.18,18.18,18.16,18.17,125200.0,13.3041,13.3041,13.2895,13.2968,125200.0
2005-11-29 10:50:00,18.16,18.17,18.14,18.16,304900.0,13.2895,13.2968,13.2749,13.2895,304900.0
2005-11-29 10:55:00,18.16,18.18,18.16,18.18,51600.0,13.2895,13.3041,13.2895,13.3041,51600.0
2005-11-29 11:00:00,18.17,18.21,18.17,18.19,145200.0,13.2968,13.3261,13.2968,13.3115,145200.0
2005-11-29 11:05:00,18.2,18.2,18.18,18.18,58300.0,13.3188,13.3188,13.3041,13.3041,58300.0
2005-11-29 11:10:00,18.18,18.21,18.17,18.21,102500.0,13.3041,13.3261,13.2968,13.3261,102500.0
2005-11-29 11:15:00,18.21,18.24,18.19,18.23,181700.0,13.3261,13.3481,13.3115,13.3407,181700.0
2005-11-29 11:20:00,18.24,18.29,18.22,18.22,637100.0,13.3481,13.3846,13.3334,13.3334,637100.0
2005-11-29 11:25:00,18.23,18.29,18.22,18.27,408000.0,13.3407,13.3846,13.3334,13.37,408000.0
2005-11-29 11:30:00,18.27,18.3,18.26,18.29,94100.0,13.37,13.392,13.3627,13.3846,94100.0
2005-11-29 11:35:00,18.3,18.33,18.29,18.31,126900.0,13.392,13.4139,13.3846,13.3993,126900.0
2005-11-29 11:40:00,18.31,18.32,18.29,18.3,82000.0,13.3993,13.4066,13.3846,13.392,82000.0
2005-11-29 11:45:00,18.29,18.32,18.29,18.32,114200.0,13.3846,13.4066,13.3846,13.4066,114200.0
2005-11-29 11:50:00,18.32,18.35,18.32,18.33,211900.0,13.4066,13.4286,13.4066,13.4139,211900.0
2005-11-29 11:55:00,18.33,18.34,18.32,18.33,119500.0,13.4139,13.4212,13.4066,13.4139,119500.0
2005-11-29 12:00:00,18.33,18.34,18.32,18.33,255700.0,13.4139,13.4212,13.4066,13.4139,255700.0
2005-11-29 12:05:00,18.33,18.36,18.33,18.34,297900.0,13.4139,13.4359,13.4139,13.4212,297900.0
2005-11-29 12:10:00,18.33,18.33,18.26,18.27,242200.0,13.4139,13.4139,13.3627,13.37,242200.0
2005-11-29 12:15:00,18.28,18.28,18.24,18.26,171600.0,13.3773,13.3773,13.3481,13.3627,171600.0
2005-11-29 12:20:00,18.26,18.28,18.26,18.27,69200.0,13.3627,13.3773,13.3627,13.37,69200.0
2005-11-29 12:25:00,18.27,18.27,18.24,18.27,82000.0,13.37,13.37,13.3481,13.37,82000.0
2005-11-29 12:30:00,18.27,18.27,18.22,18.23,122600.0,13.37,13.37,13.3334,13.3407,122600.0
2005-11-29 12:35:00,18.23,18.26,18.23,18.24,111100.0,13.3407,13.3627,13.3407,13.3481,111100.0
2005-11-29 12:40:00,18.23,18.3,18.23,18.29,188600.0,13.3407,13.392,13.3407,13.3846,188600.0
2005-11-29 12:45:00,18.29,18.3,18.25,18.25,55100.0,13.3846,13.392,13.3554,13.3554,55100.0
2005-11-29 12:50:00,18.25,18.26,18.25,18.25,13800.0,13.3554,13.3627,13.3554,13.3554,13800.0
2005-11-29 12:55:00,18.25,18.26,18.25,18.25,44400.0,13.3554,13.3627,13.3554,13.3554,44400.0
2005-11-29 13:00:00,18.26,18.26,18.24,18.24,141800.0,13.3627,13.3627,13.3481,13.3481,141800.0
2005-11-29 13:05:00,18.24,18.3,18.24,18.28,152000.0,13.3481,13.392,13.3481,13.3773,152000.0
2005-11-29 13:10:00,18.28,18.29,18.24,18.24,80500.0,13.3773,13.3846,13.3481,13.3481,80500.0
2005-11-29 13:15:00,18.24,18.25,18.2,18.23,128500.0,13.3481,13.3554,13.3188,13.3407,128500.0
2005-11-29 13:20:00,18.22,18.23,18.2,18.21,75200.0,13.3334,13.3407,13.3188,13.3261,75200.0
2005-11-29 13:25:00,18.21,18.22,18.21,18.21,34700.0,13.3261,13.3334,13.3261,13.3261,34700.0
2005-11-29 13:30:00,18.21,18.22,18.18,18.18,146400.0,13.3261,13.3334,13.3041,13.3041,146400.0
2005-11-29 13:35:00,18.18,18.2,18.16,18.2,209900.0,13.3041,13.3188,13.2895,13.3188,209900.0
2005-11-29 13:40:00,18.19,18.2,18.19,18.19,37400.0,13.3115,13.3188,13.3115,13.3115,37400.0
2005-11-29 13:45:00,18.19,18.2,18.18,18.18,104500.0,13.3115,13.3188,13.3041,13.3041,104500.0
2005-11-29 13:50:00,18.19,18.2,18.15,18.2,237100.0,13.3115,13.3188,13.2822,13.3188,237100.0
2005-11-29 13:55:00,18.2,18.2,18.19,18.19,87500.0,13.3188,13.3188,13.3115,13.3115,87500.0
2005-11-29 14:00:00,18.2,18.23,18.19,18.23,87600.0,13.3188,13.3407,13.3115,13.3407,87600.0
2005-11-29 14:05:00,18.23,18.24,18.17,18.18,130400.0,13.3407,13.3481,13.2968,13.3041,130400.0
2005-11-29 14:10:00,18.18,18.18,18.16,18.16,76700.0,13.3041,13.3041,13.2895,13.2895,76700.0
2005-11-29 14:15:00,18.17,18.18,18.15,18.16,155200.0,13.2968,13.3041,13.2822,13.2895,155200.0
2005-11-29 14:20:00,18.15,18.16,18.15,18.15,36700.0,13.2822,13.2895,13.2822,13.2822,36700.0
2005-11-29 14:25:00,18.16,18.17,18.12,18.13,159500.0,13.2895,13.2968,13.2602,13.2676,159500.0
2005-11-29 14:30:00,18.12,18.18,18.12,18.16,159700.0,13.2602,13.3041,13.2602,13.2895,159700.0
2005-11-29 14:35:00,18.16,18.17,18.16,18.16,108600.0,13.2895,13.2968,13.2895,13.2895,108600.0
2005-11-29 14:40:00,18.17,18.18,18.16,18.17,86100.0,13.2968,13.3041,13.2895,13.2968,86100.0
2005-11-29 14:45:00,18.18,18.25,18.18,18.25,200400.0,13.3041,13.3554,13.3041,13.3554,200400.0
2005-11-29 14:50:00,18.25,18.25,18.18,18.18,284200.0,13.3554,13.3554,13.3041,13.3041,284200.0
2005-11-29 14:55:00,18.19,18.19,18.16,18.16,136900.0,13.3115,13.3115,13.2895,13.2895,136900.0
2005-11-29 15:00:00,18.16,18.17,18.15,18.16,88800.0,13.2895,13.2968,13.2822,13.2895,88800.0
2005-11-29 15:05:00,18.16,18.19,18.13,18.16,520900.0,13.2895,13.3115,13.2676,13.2895,520900.0
2005-11-29 15:10:00,18.16,18.21,18.16,18.16,352500.0,13.2895,13.3261,13.2895,13.2895,352500.0
2005-11-29 15:15:00,18.17,18.22,18.16,18.2,277200.0,13.2968,13.3334,13.2895,13.3188,277200.0
2005-11-29 15:20:00,18.2,18.2,18.18,18.2,165500.0,13.3188,13.3188,13.3041,13.3188,165500.0
2005-11-29 15:25:00,18.2,18.23,18.19,18.23,332500.0,13.3188,13.3407,13.3115,13.3407,332500.0
2005-11-29 15:30:00,18.23,18.24,18.19,18.19,180200.0,13.3407,13.3481,13.3115,13.3115,180200.0
2005-11-29 15:35:00,18.19,18.2,18.15,18.16,310600.0,13.3115,13.3188,13.2822,13.2895,310600.0
2005-11-29 15:40:00,18.16,18.18,18.15,18.17,282200.0,13.2895,13.3041,13.2822,13.2968,282200.0
2005-11-29 15:45:00,18.16,18.19,18.16,18.17,315800.0,13.2895,13.3115,13.2895,13.2968,315800.0
2005-11-29 15:50:00,18.17,18.23,18.16,18.22,892300.0,13.2968,13.3407,13.2895,13.3334,892300.0
2005-11-29 15:55:00,18.22,18.22,18.16,18.16,667800.0,13.3334,13.3334,13.2895,13.2895,667800.0
2005-11-30 09:30:00,18.05,18.22,18.04,18.18,640700.0,13.209,13.3334,13.2017,13.3041,640700.0
2005-11-30 09:35:00,18.18,18.25,18.18,18.21,583100.0,13.3041,13.3554,13.3041,13.3261,583100.0
2005-11-30 09:40:00,18.21,18.22,18.09,18.14,310000.0,13.3261,13.3334,13.2383,13.2749,310000.0
2005-11-30 09:45:00,18.14,18.21,18.14,18.2,501300.0,13.2749,13.3261,13.2749,13.3188,501300.0
2005-11-30 09:50:00,18.2,18.2,18.15,18.2,266300.0,13.3188,13.3188,13.2822,13.3188,266300.0
2005-11-30 09:55:00,18.2,18.2,18.13,18.15,308400.0,13.3188,13.3188,13.2676,13.2822,308400.0
2005-11-30 10:00:00,18.15,18.25,18.1,18.25,342300.0,13.2822,13.3554,13.2456,13.3554,342300.0
2005-11-30 10:05:00,18.26,18.28,18.08,18.11,426700.0,13.3627,13.3773,13.231,13.2529,426700.0
2005-11-30 10:10:00,18.12,18.18,18.08,18.17,380600.0,13.2602,13.3041,13.231,13.2968,380600.0
2005-11-30 10:15:00,18.17,18.18,18.15,18.18,131600.0,13.2968,13.3041,13.2822,13.3041,131600.0
2005-11-30 10:20:00,18.18,18.2,18.16,18.18,194400.0,13.3041,13.3188,13.2895,13.3041,194400.0
2005-11-30 10:25:00,18.18,18.2,18.16,18.18,155400.0,13.3041,13.3188,13.2895,13.3041,155400.0
2005-11-30 10:30:00,18.18,18.2,18.16,18.18,168700.0,13.3041,13.3188,13.2895,13.3041,168700.0
2005-11-30 10:35:00,18.18,18.2,18.17,18.17,114800.0,13.3041,13.3188,13.2968,13.2968,114800.0
2005-11-30 10:40:00,18.18,18.19,18.15,18.15,166300.0,13.3041,13.3115,13.2822,13.2822,166300.0
2005-11-30 10:45:00,18.16,18.16,18.15,18.15,199700.0,13.2895,13.2895,13.2822,13.2822,199700.0
2005-11-30 10:50:00,18.15,18.16,18.15,18.15,94100.0,13.2822,13.2895,13.2822,13.2822,94100.0
2005-11-30 10:55:00,18.15,18.19,18.15,18.19,75800.0,13.2822,13.3115,13.2822,13.3115,75800.0
2005-11-30 11:00:00,18.19,18.2,18.16,18.17,71100.0,13.3115,13.3188,13.2895,13.2968,71100.0
2005-11-30 11:05:00,18.18,18.22,18.17,18.21,148300.0,13.3041,13.3334,13.2968,13.3261,148300.0
2005-11-30 11:10:00,18.22,18.24,18.2,18.22,177900.0,13.3334,13.3481,13.3188,13.3334,177900.0
2005-11-30 11:15:00,18.21,18.22,18.19,18.21,92800.0,13.3261,13.3334,13.3115,13.3261,92800.0
2005-11-30 11:20:00,18.21,18.21,18.17,18.21,83900.0,13.3261,13.3261,13.2968,13.3261,83900.0
2005-11-30 11:25:00,18.2,18.23,18.19,18.2,77600.0,13.3188,13.3407,13.3115,13.3188,77600.0
2005-11-30 11:30:00,18.2,18.21,18.16,18.16,92500.0,13.3188,13.3261,13.2895,13.2895,92500.0
2005-11-30 11:35:00,18.17,18.18,18.16,18.18,66000.0,13.2968,13.3041,13.2895,13.3041,66000.0
2005-11-30 11:40:00,18.18,18.18,18.13,18.15,213400.0,13.3041,13.3041,13.2676,13.2822,213400.0
2005-11-30 11:45:00,18.16,18.17,18.13,18.17,136900.0,13.2895,13.2968,13.2676,13.2968,136900.0
2005-11-30 11:50:00,18.16,18.17,18.16,18.17,34700.0,13.2895,13.2968,13.2895,13.2968,34700.0
2005-11-30 11:55:00,18.16,18.18,18.16,18.17,59500.0,13.2895,13.3041,13.2895,13.2968,59500.0
2005-11-30 12:00:00,18.18,18.18,18.16,18.18,68100.0,13.3041,13.3041,13.2895,13.3041,68100.0
2005-11-30 12:05:00,18.17,18.2,18.17,18.19,81400.0,13.2968,13.3188,13.2968,13.3115,81400.0
2005-11-30 12:10:00,18.19,18.21,18.18,18.2,150000.0,13.3115,13.3261,13.3041,13.3188,150000.0
2005-11-30 12:15:00,18.19,18.19,18.15,18.16,146100.0,13.3115,13.3115,13.2822,13.2895,146100.0
2005-11-30 12:20:00,18.17,18.18,18.16,18.17,92300.0,13.2968,13.3041,13.2895,13.2968,92300.0
2005-11-30 12:25:00,18.17,18.2,18.17,18.17,55600.0,13.2968,13.3188,13.2968,13.2968,55600.0
2005-11-30 12:30:00,18.17,18.19,18.16,18.19,81500.0,13.2968,13.3115,13.2895,13.3115,81500.0
2005-11-30 12:35:00,18.19,18.19,18.16,18.16,62800.0,13.3115,13.3115,13.2895,13.2895,62800.0
2005-11-30 12:40:00,18.16,18.17,18.16,18.16,57500.0,13.2895,13.2968,13.2895,13.2895,57500.0
2005-11-30 12:45:00,18.16,18.2,18.16,18.2,96900.0,13.2895,13.3188,13.2895,13.3188,96900.0
2005-11-30 12:50:00,18.2,18.22,18.2,18.21,126700.0,13.3188,13.3334,13.3188,13.3261,126700.0
2005-11-30 12:55:00,18.21,18.24,18.2,18.24,158700.0,13.3261,13.3481,13.3188,13.3481,158700.0
2005-11-30 13:00:00,18.24,18.25,18.23,18.25,212600.0,13.3481,13.3554,13.3407,13.3554,212600.0
2005-11-30 13:05:00,18.25,18.28,18.24,18.24,131800.0,13.3554,13.3773,13.3481,13.3481,131800.0
2005-11-30 13:10:00,18.24,18.28,18.24,18.27,100400.0,13.3481,13.3773,13.3481,13.37,100400.0
2005-11-30 13:15:00,18.27,18.27,18.23,18.23,143300.0,13.37,13.37,13.3407,13.3407,143300.0
2005-11-30 13:20:00,18.23,18.23,18.2,18.2,86500.0,13.3407,13.3407,13.3188,13.3188,86500.0
2005-11-30 13:25:00,18.19,18.22,18.17,18.19,138800.0,13.3115,13.3334,13.2968,13.3115,138800.0
2005-11-30 13:30:00,18.19,18.2,18.17,18.2,95100.0,13.3115,13.3188,13.2968,13.3188,95100.0
2005-11-30 13:35:00,18.19,18.19,18.17,18.17,76500.0,13.3115,13.3115,13.2968,13.2968,76500.0
2005-11-30 13:40:00,18.18,18.19,18.17,18.18,83400.0,13.3041,13.3115,13.2968,13.3041,83400.0
2005-11-30 13:45:00,18.19,18.19,18.18,18.19,23400.0,13.3115,13.3115,13.3041,13.3115,23400.0
2005-11-30 13:50:00,18.19,18.19,18.15,18.16,160800.0,13.3115,13.3115,13.2822,13.2895,160800.0
2005-11-30 13:55:00,18.16,18.16,18.12,18.15,321400.0,13.2895,13.2895,13.2602,13.2822,321400.0
2005-11-30 14:00:00,18.15,18.19,18.13,18.16,133200.0,13.2822,13.3115,13.2676,13.2895,133200.0
2005-11-30 14:05:00,18.17,18.18,18.14,18.15,107400.0,13.2968,13.3041,13.2749,13.2822,107400.0
2005-11-30 14:10:00,18.14,18.19,18.14,18.17,65500.0,13.2749,13.3115,13.2749,13.2968,65500.0
2005-11-30 14:15:00,18.18,18.19,18.16,18.18,106100.0,13.3041,13.3115,13.2895,13.3041,106100.0
2005-11-30 14:20:00,18.18,18.19,18.15,18.18,74800.0,13.3041,13.3115,13.2822,13.3041,74800.0
2005-11-30 14:25:00,18.19,18.19,18.15,18.16,71600.0,13.3115,13.3115,13.2822,13.2895,71600.0
2005-11-30 14:30:00,18.17,18.17,18.14,18.15,89400.0,13.2968,13.2968,13.2749,13.2822,89400.0
2005-11-30 14:35:00,18.15,18.19,18.15,18.16,90300.0,13.2822,13.3115,13.2822,13.2895,90300.0
2005-11-30 14:40:00,18.16,18.17,18.14,18.15,75500.0,13.2895,13.2968,13.2749,13.2822,75500.0
2005-11-30 14:45:00,18.14,18.17,18.13,18.15,103500.0,13.2749,13.2968,13.2676,13.2822,103500.0
2005-11-30 14:50:00,18.15,18.17,18.15,18.17,98600.0,13.2822,13.2968,13.2822,13.2968,98600.0
2005-11-30 14:55:00,18.17,18.19,18.16,18.19,109700.0,13.2968,13.3115,13.2895,13.3115,109700.0
2005-11-30 15:00:00,18.19,18.21,18.18,18.18,115400.0,13.3115,13.3261,13.3041,13.3041,115400.0
2005-11-30 15:05:00,18.18,18.19,18.17,18.18,90800.0,13.3041,13.3115,13.2968,13.3041,90800.0
2005-11-30 15:10:00,18.19,18.2,18.17,18.17,168300.0,13.3115,13.3188,13.2968,13.2968,168300.0
2005-11-30 15:15:00,18.17,18.2,18.16,18.19,108000.0,13.2968,13.3188,13.2895,13.3115,108000.0
2005-11-30 15:20:00,18.2,18.2,18.16,18.18,127200.0,13.3188,13.3188,13.2895,13.3041,127200.0
2005-11-30 15:25:00,18.18,18.2,18.16,18.2,211200.0,13.3041,13.3188,13.2895,13.3188,211200.0
2005-11-30 15:30:00,18.19,18.21,18.18,18.19,134200.0,13.3115,13.3261,13.3041,13.3115,134200.0
2005-11-30 15:35:00,18.19,18.2,18.16,18.16,154400.0,13.3115,13.3188,13.2895,13.2895,154400.0
2005-11-30 15:40:00,18.17,18.17,18.15,18.15,195300.0,13.2968,13.2968,13.2822,13.2822,195300.0
2005-11-30 15:45:00,18.15,18.16,18.14,18.15,188700.0,13.2822,13.2895,13.2749,13.2822,188700.0
2005-11-30 15:50:00,18.15,18.15,18.12,18.14,296800.0,13.2822,13.2822,13.2602,13.2749,296800.0
2005-11-30 15:55:00,18.15,18.16,18.12,18.13,427900.0,13.2822,13.2895,13.2602,13.2676,427900.0
2005-12-01 09:30:00,18.21,18.32,18.17,18.29,836300.0,13.3261,13.4066,13.2968,13.3846,836300.0
2005-12-01 09:35:00,18.28,18.41,18.26,18.38,528700.0,13.3773,13.4725,13.3627,13.4505,528700.0
2005-12-01 09:40:00,18.38,18.39,18.34,18.36,323900.0,13.4505,13.4578,13.4212,13.4359,323900.0
2005-12-01 09:45:00,18.36,18.41,18.36,18.41,433500.0,13.4359,13.4725,13.4359,13.4725,433500.0
2005-12-01 09:50:00,18.4,18.43,18.37,18.38,305200.0,13.4651,13.4871,13.4432,13.4505,305200.0
2005-12-01 09:55:00,18.39,18.43,18.36,18.41,277600.0,13.4578,13.4871,13.4359,13.4725,277600.0
2005-12-01 10:00:00,18.41,18.43,18.35,18.42,327300.0,13.4725,13.4871,13.4286,13.4798,327300.0
2005-12-01 10:05:00,18.43,18.44,18.4,18.41,300200.0,13.4871,13.4944,13.4651,13.4725,300200.0
2005-12-01 10:10:00,18.41,18.45,18.4,18.43,300700.0,13.4725,13.5017,13.4651,13.4871,300700.0
2005-12-01 10:15:00,18.43,18.46,18.41,18.46,413800.0,13.4871,13.5091,13.4725,13.5091,413800.0
2005-12-01 10:20:00,18.46,18.49,18.4,18.41,528000.0,13.5091,13.531,13.4651,13.4725,528000.0
2005-12-01 10:25:00,18.41,18.43,18.39,18.42,270800.0,13.4725,13.4871,13.4578,13.4798,270800.0
2005-12-01 10:30:00,18.42,18.42,18.36,18.37,369600.0,13.4798,13.4798,13.4359,13.4432,369600.0
2005-12-01 10:35:00,18.38,18.38,18.33,18.36,436600.0,13.4505,13.4505,13.4139,13.4359,436600.0
2005-12-01 10:40:00,18.37,18.4,18.36,18.37,264100.0,13.4432,13.4651,13.4359,13.4432,264100.0
2005-12-01 10:45:00,18.38,18.4,18.36,18.38,380500.0,13.4505,13.4651,13.4359,13.4505,380500.0
2005-12-01 10:50:00,18.38,18.42,18.36,18.41,496600.0,13.4505,13.4798,13.4359,13.4725,496600.0
2005-12-01 10:55:00,18.41,18.45,18.41,18.44,377800.0,13.4725,13.5017,13.4725,13.4944,377800.0
2005-12-01 11:00:00,18.44,18.46,18.42,18.44,393200.0,13.4944,13.5091,13.4798,13.4944,393200.0
2005-12-01 11:05:00,18.43,18.48,18.43,18.48,333900.0,13.4871,13.5237,13.4871,13.5237,333900.0
2005-12-01 11:10:00,18.48,18.48,18.44,18.44,326500.0,13.5237,13.5237,13.4944,13.4944,326500.0
2005-12-01 11:15:00,18.43,18.49,18.43,18.49,172700.0,13.4871,13.531,13.4871,13.531,172700.0
2005-12-01 11:20:00,18.48,18.49,18.43,18.46,419000.0,13.5237,13.531,13.4871,13.5091,419000.0
2005-12-01 11:25:00,18.46,18.47,18.45,18.46,237600.0,13.5091,13.5164,13.5017,13.5091,237600.0
2005-12-01 11:30:00,18.45,18.47,18.45,18.45,239900.0,13.5017,13.5164,13.5017,13.5017,239900.0
2005-12-01 11:35:00,18.45,18.47,18.45,18.47,230600.0,13.5017,13.5164,13.5017,13.5164,230600.0
2005-12-01 11:40:00,18.48,18.49,18.46,18.47,321500.0,13.5237,13.531,13.5091,13.5164,321500.0
2005-12-01 11:45:00,18.47,18.5,18.47,18.49,251300.0,13.5164,13.5383,13.5164,13.531,251300.0
2005-12-01 11:50:00,18.49,18.5,18.48,18.49,365200.0,13.531,13.5383,13.5237,13.531,365200.0
2005-12-01 11:55:00,18.49,18.51,18.48,18.49,368400.0,13.531,13.5456,13.5237,13.531,368400.0
2005-12-01 12:00:00,18.49,18.5,18.48,18.49,119800.0,13.531,13.5383,13.5237,13.531,119800.0
2005-12-01 12:05:00,18.49,18.52,18.48,18.52,933700.0,13.531,13.553,13.5237,13.553,933700.0
2005-12-01 12:10:00,18.52,18.55,18.51,18.55,407000.0,13.553,13.5749,13.5456,13.5749,407000.0
2005-12-01 12:15:00,18.55,18.58,18.53,18.56,400900.0,13.5749,13.5969,13.5603,13.5822,400900.0
2005-12-01 12:20:00,18.55,18.58,18.54,18.54,213000.0,13.5749,13.5969,13.5676,13.5676,213000.0
2005-12-01 12:25:00,18.54,18.57,18.53,18.54,203300.0,13.5676,13.5896,13.5603,13.5676,203300.0
2005-12-01 12:30:00,18.54,18.57,18.54,18.55,154900.0,13.5676,13.5896,13.5676,13.5749,154900.0
2005-12-01 12:35:00,18.57,18.59,18.56,18.56,142100.0,13.5896,13.6042,13.5822,13.5822,142100.0
2005-12-01 12:40:00,18.57,18.58,18.53,18.56,402100.0,13.5896,13.5969,13.5603,13.5822,402100.0
2005-12-01 12:45:00,18.56,18.59,18.55,18.57,188200.0,13.5822,13.6042,13.5749,13.5896,188200.0
2005-12-01 12:50:00,18.57,18.67,18.57,18.63,799500.0,13.5896,13.6627,13.5896,13.6335,799500.0
2005-12-01 12:55:00,18.64,18.68,18.63,18.67,270600.0,13.6408,13.67,13.6335,13.6627,270600.0
2005-12-01 13:00:00,18.67,18.69,18.65,18.67,439100.0,13.6627,13.6774,13.6481,13.6627,439100.0
2005-12-01 13:05:00,18.67,18.68,18.63,18.67,331100.0,13.6627,13.67,13.6335,13.6627,331100.0
2005-12-01 13:10:00,18.68,18.69,18.65,18.66,333300.0,13.67,13.6774,13.6481,13.6554,333300.0
2005-12-01 13:15:00,18.67,18.69,18.66,18.68,124500.0,13.6627,13.6774,13.6554,13.67,124500.0
2005-12-01 13:20:00,18.68,18.7,18.65,18.67,582100.0,13.67,13.6847,13.6481,13.6627,582100.0
2005-12-01 13:25:00,18.67,18.75,18.67,18.73,480500.0,13.6627,13.7213,13.6627,13.7066,480500.0
2005-12-01 13:30:00,18.74,18.74,18.69,18.72,535300.0,13.714,13.714,13.6774,13.6993,535300.0
2005-12-01 13:35:00,18.72,18.74,18.7,18.72,304600.0,13.6993,13.714,13.6847,13.6993,304600.0
2005-12-01 13:40:00,18.72,18.73,18.69,18.7,259900.0,13.6993,13.7066,13.6774,13.6847,259900.0
2005-12-01 13:45:00,18.7,18.72,18.68,18.71,134100.0,13.6847,13.6993,13.67,13.692,134100.0
2005-12-01 13:50:00,18.72,18.73,18.69,18.69,148200.0,13.6993,13.7066,13.6774,13.6774,148200.0
2005-12-01 13:55:00,18.69,18.7,18.64,18.66,496300.0,13.6774,13.6847,13.6408,13.6554,496300.0
2005-12-01 14:00:00,18.66,18.67,18.65,18.66,301400.0,13.6554,13.6627,13.6481,13.6554,301400.0
2005-12-01 14:05:00,18.66,18.68,18.65,18.66,99700.0,13.6554,13.67,13.6481,13.6554,99700.0
2005-12-01 14:10:00,18.66,18.69,18.66,18.68,420200.0,13.6554,13.6774,13.6554,13.67,420200.0
2005-12-01 14:15:00,18.67,18.7,18.66,18.66,261300.0,13.6627,13.6847,13.6554,13.6554,261300.0
2005-12-01 14:20:00,18.65,18.69,18.65,18.68,491000.0,13.6481,13.6774,13.6481,13.67,491000.0
2005-12-01 14:25:00,18.69,18.69,18.68,18.68,250600.0,13.6774,13.6774,13.67,13.67,250600.0
2005-12-01 14:30:00,18.68,18.7,18.68,18.68,280200.0,13.67,13.6847,13.67,13.67,280200.0
2005-12-01 14:35:00,18.69,18.69,18.65,18.65,237900.0,13.6774,13.6774,13.6481,13.6481,237900.0
2005-12-01 14:40:00,18.65,18.75,18.65,18.74,321600.0,13.6481,13.7213,13.6481,13.714,321600.0
2005-12-01 14:45:00,18.74,18.76,18.7,18.7,591700.0,13.714,13.7286,13.6847,13.6847,591700.0
2005-12-01 14:50:00,18.7,18.74,18.7,18.72,383000.0,13.6847,13.714,13.6847,13.6993,383000.0
2005-12-01 14:55:00,18.72,18.74,18.71,18.73,175900.0,13.6993,13.714,13.692,13.7066,175900.0
2005-12-01 15:00:00,18.73,18.77,18.72,18.77,464100.0,13.7066,13.7359,13.6993,13.7359,464100.0
2005-12-01 15:05:00,18.77,18.79,18.74,18.76,628100.0,13.7359,13.7505,13.714,13.7286,628100.0
2005-12-01 15:10:00,18.76,18.77,18.73,18.74,281600.0,13.7286,13.7359,13.7066,13.714,281600.0
2005-12-01 15:15:00,18.73,18.75,18.73,18.75,130700.0,13.7066,13.7213,13.7066,13.7213,130700.0
2005-12-01 15:20:00,18.75,18.75,18.73,18.73,181800.0,13.7213,13.7213,13.7066,13.7066,181800.0
2005-12-01 15:25:00,18.73,18.75,18.73,18.75,305300.0,13.7066,13.7213,13.7066,13.7213,305300.0
2005-12-01 15:30:00,18.75,18.78,18.74,18.78,552100.0,13.7213,13.7432,13.714,13.7432,552100.0
2005-12-01 15:35:00,18.78,18.78,18.73,18.73,228800.0,13.7432,13.7432,13.7066,13.7066,228800.0
2005-12-01 15:40:00,18.73,18.74,18.68,18.69,580200.0,13.7066,13.714,13.67,13.6774,580200.0
2005-12-01 15:45:00,18.69,18.71,18.68,18.68,360300.0,13.6774,13.692,13.67,13.67,360300.0
2005-12-01 15:50:00,18.68,18.7,18.65,18.68,1067500.0,13.67,13.6847,13.6481,13.67,1067500.0
2005-12-01 15:55:00,18.68,18.7,18.64,18.64,1626400.0,13.67,13.6847,13.6408,13.6408,1626400.0
2005-12-02 09:30:00,18.61,18.77,18.56,18.71,1052400.0,13.6188,13.7359,13.5822,13.692,1052400.0
2005-12-02 09:35:00,18.71,18.76,18.68,18.75,469400.0,13.692,13.7286,13.67,13.7213,469400.0
2005-12-02 09:40:00,18.74,18.76,18.69,18.7,341400.0,13.714,13.7286,13.6774,13.6847,341400.0
2005-12-02 09:45:00,18.71,18.75,18.7,18.73,230600.0,13.692,13.7213,13.6847,13.7066,230600.0
2005-12-02 09:50:00,18.73,18.75,18.71,18.74,267600.0,13.7066,13.7213,13.692,13.714,267600.0
2005-12-02 09:55:00,18.73,18.73,18.68,18.69,323000.0,13.7066,13.7066,13.67,13.6774,323000.0
2005-12-02 10:00:00,18.69,18.75,18.69,18.71,167400.0,13.6774,13.7213,13.6774,13.692,167400.0
2005-12-02 10:05:00,18.72,18.76,18.7,18.75,357900.0,13.6993,13.7286,13.6847,13.7213,357900.0
2005-12-02 10:10:00,18.75,18.88,18.74,18.88,455000.0,13.7213,13.8164,13.714,13.8164,455000.0
2005-12-02 10:15:00,18.88,18.92,18.86,18.9,420300.0,13.8164,13.8457,13.8018,13.831,420300.0
2005-12-02 10:20:00,18.89,18.92,18.87,18.91,371100.0,13.8237,13.8457,13.8091,13.8384,371100.0
2005-12-02 10:25:00,18.91,18.95,18.78,18.94,744100.0,13.8384,13.8676,13.7432,13.8603,744100.0
2005-12-02 10:30:00,18.94,18.98,18.92,18.96,628600.0,13.8603,13.8896,13.8457,13.875,628600.0
2005-12-02 10:35:00,18.96,18.98,18.94,18.98,371400.0,13.875,13.8896,13.8603,13.8896,371400.0
2005-12-02 10:40:00,18.97,18.98,18.94,18.96,211200.0,13.8823,13.8896,13.8603,13.875,211200.0
2005-12-02 10:45:00,18.97,18.97,18.9,18.91,505600.0,13.8823,13.8823,13.831,13.8384,505600.0
2005-12-02 10:50:00,18.91,18.93,18.87,18.89,396500.0,13.8384,13.853,13.8091,13.8237,396500.0
2005-12-02 10:55:00,18.89,18.98,18.89,18.91,696200.0,13.8237,13.8896,13.8237,13.8384,696200.0
2005-12-02 11:00:00,18.91,18.92,18.84,18.84,378200.0,13.8384,13.8457,13.7871,13.7871,378200.0
2005-12-02 11:05:00,18.84,18.87,18.83,18.85,287700.0,13.7871,13.8091,13.7798,13.7945,287700.0
2005-12-02 11:10:00,18.85,18.88,18.84,18.87,179100.0,13.7945,13.8164,13.7871,13.8091,179100.0
2005-12-02 11:15:00,18.88,18.93,18.87,18.91,231800.0,13.8164,13.853,13.8091,13.8384,231800.0
2005-12-02 11:20:00,18.91,18.94,18.9,18.93,220700.0,13.8384,13.8603,13.831,13.853,220700.0
2005-12-02 11:25:00,18.94,18.98,18.94,18.96,243300.0,13.8603,13.8896,13.8603,13.875,243300.0
2005-12-02 11:30:00,18.96,18.96,18.95,18.96,108400.0,13.875,13.875,13.8676,13.875,108400.0
2005-12-02 11:35:00,18.96,18.97,18.94,18.97,236800.0,13.875,13.8823,13.8603,13.8823,236800.0
2005-12-02 11:40:00,18.96,18.98,18.94,18.95,355400.0,13.875,13.8896,13.8603,13.8676,355400.0
2005-12-02 11:45:00,18.95,18.98,18.94,18.98,160300.0,13.8676,13.8896,13.8603,13.8896,160300.0
2005-12-02 11:50:00,18.98,18.98,18.94,18.95,187200.0,13.8896,13.8896,13.8603,13.8676,187200.0
2005-12-02 11:55:00,18.95,18.96,18.94,18.95,168300.0,13.8676,13.875,13.8603,13.8676,168300.0
2005-12-02 12:00:00,18.95,18.95,18.93,18.94,384200.0,13.8676,13.8676,13.853,13.8603,384200.0
2005-12-02 12:05:00,18.94,18.95,18.94,18.95,253100.0,13.8603,13.8676,13.8603,13.8676,253100.0
2005-12-02 12:10:00,18.95,18.96,18.94,18.96,148200.0,13.8676,13.875,13.8603,13.875,148200.0
2005-12-02 12:15:00,18.96,18.96,18.93,18.93,255600.0,13.875,13.875,13.853,13.853,255600.0
2005-12-02 12:20:00,18.93,18.94,18.86,18.89,291800.0,13.853,13.8603,13.8018,13.8237,291800.0
2005-12-02 12:25:00,18.89,18.9,18.88,18.9,184500.0,13.8237,13.831,13.8164,13.831,184500.0
2005-12-02 12:30:00,18.89,18.9,18.87,18.88,193500.0,13.8237,13.831,13.8091,13.8164,193500.0
2005-12-02 12:35:00,18.89,18.89,18.88,18.89,63000.0,13.8237,13.8237,13.8164,13.8237,63000.0
2005-12-02 12:40:00,18.88,18.9,18.87,18.87,254100.0,13.8164,13.831,13.8091,13.8091,254100.0
2005-12-02 12:45:00,18.87,18.88,18.86,18.87,184800.0,13.8091,13.8164,13.8018,13.8091,184800.0
2005-12-02 12:50:00,18.87,18.88,18.86,18.86,179000.0,13.8091,13.8164,13.8018,13.8018,179000.0
2005-12-02 12:55:00,18.87,18.89,18.85,18.88,283100.0,13.8091,13.8237,13.7945,13.8164,283100.0
2005-12-02 13:00:00,18.88,18.89,18.87,18.87,206500.0,13.8164,13.8237,13.8091,13.8091,206500.0
2005-12-02 13:05:00,18.87,18.88,18.87,18.87,131700.0,13.8091,13.8164,13.8091,13.8091,131700.0
2005-12-02 13:10:00,18.88,18.89,18.87,18.88,174900.0,13.8164,13.8237,13.8091,13.8164,174900.0
2005-12-02 13:15:00,18.87,18.89,18.85,18.87,140700.0,13.8091,13.8237,13.7945,13.8091,140700.0
2005-12-02 13:20:00,18.87,18.88,18.86,18.88,150400.0,13.8091,13.8164,13.8018,13.8164,150400.0
2005-12-02 13:25:00,18.87,18.88,18.86,18.86,66200.0,13.8091,13.8164,13.8018,13.8018,66200.0
2005-12-02 13:30:00,18.87,18.87,18.86,18.87,99900.0,13.8091,13.8091,13.8018,13.8091,99900.0
2005-12-02 13:35:00,18.87,18.87,18.86,18.87,68000.0,13.8091,13.8091,13.8018,13.8091,68000.0
2005-12-02 13:40:00,18.87,18.87,18.86,18.87,66600.0,13.8091,13.8091,13.8018,13.8091,66600.0
2005-12-02 13:45:00,18.87,18.87,18.85,18.85,180500.0,13.8091,13.8091,13.7945,13.7945,180500.0
2005-12-02 13:50:00,18.85,18.86,18.84,18.84,143500.0,13.7945,13.8018,13.7871,13.7871,143500.0
2005-12-02 13:55:00,18.85,18.86,18.82,18.83,315200.0,13.7945,13.8018,13.7725,13.7798,315200.0
2005-12-02 14:00:00,18.84,18.87,18.83,18.87,216500.0,13.7871,13.8091,13.7798,13.8091,216500.0
2005-12-02 14:05:00,18.86,18.87,18.86,18.86,171800.0,13.8018,13.8091,13.8018,13.8018,171800.0
2005-12-02 14:10:00,18.87,18.87,18.84,18.86,152200.0,13.8091,13.8091,13.7871,13.8018,152200.0
2005-12-02 14:15:00,18.86,18.87,18.83,18.84,316200.0,13.8018,13.8091,13.7798,13.7871,316200.0
2005-12-02 14:20:00,18.83,18.85,18.83,18.83,219600.0,13.7798,13.7945,13.7798,13.7798,219600.0
2005-12-02 14:25:00,18.83,18.88,18.83,18.88,266400.0,13.7798,13.8164,13.7798,13.8164,266400.0
2005-12-02 14:30:00,18.87,18.9,18.87,18.89,215600.0,13.8091,13.831,13.8091,13.8237,215600.0
2005-12-02 14:35:00,18.89,18.9,18.87,18.88,152000.0,13.8237,13.831,13.8091,13.8164,152000.0
2005-12-02 14:40:00,18.87,18.88,18.85,18.85,206200.0,13.8091,13.8164,13.7945,13.7945,206200.0
2005-12-02 14:45:00,18.85,18.85,18.84,18.84,148700.0,13.7945,13.7945,13.7871,13.7871,148700.0
2005-12-02 14:50:00,18.84,18.85,18.83,18.83,153000.0,13.7871,13.7945,13.7798,13.7798,153000.0
2005-12-02 14:55:00,18.84,18.84,18.82,18.82,100400.0,13.7871,13.7871,13.7725,13.7725,100400.0
2005-12-02 15:00:00,18.83,18.83,18.79,18.8,205000.0,13.7798,13.7798,13.7505,13.7579,205000.0
2005-12-02 15:05:00,18.79,18.8,18.76,18.78,308500.0,13.7505,13.7579,13.7286,13.7432,308500.0
2005-12-02 15:10:00,18.77,18.81,18.77,18.78,261500.0,13.7359,13.7652,13.7359,13.7432,261500.0
2005-12-02 15:15:00,18.78,18.83,18.78,18.82,299400.0,13.7432,13.7798,13.7432,13.7725,299400.0
2005-12-02 15:20:00,18.82,18.84,18.81,18.81,324900.0,13.7725,13.7871,13.7652,13.7652,324900.0
2005-12-02 15:25:00,18.82,18.82,18.8,18.82,185400.0,13.7725,13.7725,13.7579,13.7725,185400.0
2005-12-02 15:30:00,18.82,18.84,18.82,18.82,159500.0,13.7725,13.7871,13.7725,13.7725,159500.0
2005-12-02 15:35:00,18.83,18.86,18.82,18.85,270700.0,13.7798,13.8018,13.7725,13.7945,270700.0
2005-12-02 15:40:00,18.85,18.86,18.84,18.85,133900.0,13.7945,13.8018,13.7871,13.7945,133900.0
2005-12-02 15:45:00,18.84,18.87,18.83,18.84,163500.0,13.7871,13.8091,13.7798,13.7871,163500.0
2005-12-02 15:50:00,18.83,18.83,18.79,18.8,220000.0,13.7798,13.7798,13.7505,13.7579,220000.0
2005-12-02 15:55:00,18.79,18.82,18.79,18.82,399500.0,13.7505,13.7725,13.7505,13.7725,399500.0
2005-12-05 09:30:00,18.71,18.89,18.71,18.74,861100.0,13.692,13.8237,13.692,13.714,861100.0
2005-12-05 09:35:00,18.74,18.77,18.71,18.73,393600.0,13.714,13.7359,13.692,13.7066,393600.0
2005-12-05 09:40:00,18.73,18.77,18.69,18.69,541600.0,13.7066,13.7359,13.6774,13.6774,541600.0
2005-12-05 09:45:00,18.68,18.68,18.63,18.63,344300.0,13.67,13.67,13.6335,13.6335,344300.0
2005-12-05 09:50:00,18.63,18.71,18.61,18.62,474900.0,13.6335,13.692,13.6188,13.6261,474900.0
2005-12-05 09:55:00,18.61,18.65,18.61,18.64,253000.0,13.6188,13.6481,13.6188,13.6408,253000.0
2005-12-05 10:00:00,18.65,18.65,18.62,18.62,226300.0,13.6481,13.6481,13.6261,13.6261,226300.0
2005-12-05 10:05:00,18.62,18.63,18.59,18.6,351900.0,13.6261,13.6335,13.6042,13.6115,351900.0
2005-12-05 10:10:00,18.6,18.65,18.52,18.54,1091000.0,13.6115,13.6481,13.553,13.5676,1091000.0
2005-12-05 10:15:00,18.53,18.54,18.4,18.43,744400.0,13.5603,13.5676,13.4651,13.4871,744400.0
2005-12-05 10:20:00,18.43,18.52,18.42,18.51,387700.0,13.4871,13.553,13.4798,13.5456,387700.0
2005-12-05 10:25:00,18.51,18.52,18.48,18.51,173500.0,13.5456,13.553,13.5237,13.5456,173500.0
2005-12-05 10:30:00,18.51,18.56,18.5,18.55,249700.0,13.5456,13.5822,13.5383,13.5749,249700.0
2005-12-05 10:35:00,18.55,18.61,18.54,18.59,242100.0,13.5749,13.6188,13.5676,13.6042,242100.0
2005-12-05 10:40:00,18.59,18.6,18.52,18.53,247500.0,13.6042,13.6115,13.553,13.5603,247500.0
2005-12-05 10:45:00,18.54,18.54,18.49,18.49,191000.0,13.5676,13.5676,13.531,13.531,191000.0
2005-12-05 10:50:00,18.49,18.51,18.45,18.46,374200.0,13.531,13.5456,13.5017,13.5091,374200.0
2005-12-05 10:55:00,18.46,18.51,18.45,18.5,217800.0,13.5091,13.5456,13.5017,13.5383,217800.0
2005-12-05 11:00:00,18.5,18.52,18.5,18.52,177800.0,13.5383,13.553,13.5383,13.553,177800.0
2005-12-05 11:05:00,18.53,18.56,18.5,18.54,177500.0,13.5603,13.5822,13.5383,13.5676,177500.0
2005-12-05 11:10:00,18.54,18.55,18.5,18.52,204500.0,13.5676,13.5749,13.5383,13.553,204500.0
2005-12-05 11:15:00,18.51,18.53,18.5,18.52,410100.0,13.5456,13.5603,13.5383,13.553,410100.0
2005-12-05 11:20:00,18.53,18.6,18.53,18.6,330700.0,13.5603,13.6115,13.5603,13.6115,330700.0
2005-12-05 11:25:00,18.6,18.6,18.54,18.58,252200.0,13.6115,13.6115,13.5676,13.5969,252200.0
2005-12-05 11:30:00,18.58,18.6,18.55,18.56,274900.0,13.5969,13.6115,13.5749,13.5822,274900.0
2005-12-05 11:35:00,18.56,18.56,18.5,18.55,498300.0,13.5822,13.5822,13.5383,13.5749,498300.0
2005-12-05 11:40:00,18.55,18.55,18.51,18.55,155900.0,13.5749,13.5749,13.5456,13.5749,155900.0
2005-12-05 11:45:00,18.55,18.57,18.53,18.54,109300.0,13.5749,13.5896,13.5603,13.5676,109300.0
2005-12-05 11:50:00,18.53,18.54,18.5,18.52,150000.0,13.5603,13.5676,13.5383,13.553,150000.0
2005-12-05 11:55:00,18.52,18.54,18.5,18.53,133500.0,13.553,13.5676,13.5383,13.5603,133500.0
2005-12-05 12:00:00,18.53,18.54,18.45,18.45,338200.0,13.5603,13.5676,13.5017,13.5017,338200.0
2005-12-05 12:05:00,18.45,18.49,18.45,18.48,94100.0,13.5017,13.531,13.5017,13.5237,94100.0
2005-12-05 12:10:00,18.48,18.49,18.44,18.44,259500.0,13.5237,13.531,13.4944,13.4944,259500.0
2005-12-05 12:15:00,18.44,18.45,18.44,18.44,105900.0,13.4944,13.5017,13.4944,13.4944,105900.0
2005-12-05 12:20:00,18.44,18.45,18.43,18.44,149000.0,13.4944,13.5017,13.4871,13.4944,149000.0
2005-12-05 12:25:00,18.44,18.46,18.44,18.44,121600.0,13.4944,13.5091,13.4944,13.4944,121600.0
2005-12-05 12:30:00,18.44,18.45,18.42,18.43,167100.0,13.4944,13.5017,13.4798,13.4871,167100.0
2005-12-05 12:35:00,18.42,18.45,18.42,18.42,610100.0,13.4798,13.5017,13.4798,13.4798,610100.0
2005-12-05 12:40:00,18.42,18.45,18.41,18.44,155200.0,13.4798,13.5017,13.4725,13.4944,155200.0
2005-12-05 12:45:00,18.44,18.46,18.43,18.45,147400.0,13.4944,13.5091,13.4871,13.5017,147400.0
2005-12-05 12:50:00,18.46,18.46,18.43,18.43,92600.0,13.5091,13.5091,13.4871,13.4871,92600.0
2005-12-05 12:55:00,18.43,18.45,18.43,18.45,99900.0,13.4871,13.5017,13.4871,13.5017,99900.0
2005-12-05 13:00:00,18.44,18.46,18.43,18.45,104000.0,13.4944,13.5091,13.4871,13.5017,104000.0
2005-12-05 13:05:00,18.44,18.47,18.44,18.47,43100.0,13.4944,13.5164,13.4944,13.5164,43100.0
2005-12-05 13:10:00,18.46,18.46,18.42,18.42,108000.0,13.5091,13.5091,13.4798,13.4798,108000.0
2005-12-05 13:15:00,18.43,18.46,18.42,18.45,139600.0,13.4871,13.5091,13.4798,13.5017,139600.0
2005-12-05 13:20:00,18.45,18.47,18.45,18.46,83600.0,13.5017,13.5164,13.5017,13.5091,83600.0
2005-12-05 13:25:00,18.45,18.5,18.45,18.49,217200.0,13.5017,13.5383,13.5017,13.531,217200.0
2005-12-05 13:30:00,18.49,18.5,18.47,18.47,99700.0,13.531,13.5383,13.5164,13.5164,99700.0
2005-12-05 13:35:00,18.48,18.54,18.46,18.46,143100.0,13.5237,13.5676,13.5091,13.5091,143100.0
2005-12-05 13:40:00,18.46,18.47,18.42,18.43,141600.0,13.5091,13.5164,13.4798,13.4871,141600.0
2005-12-05 13:45:00,18.43,18.48,18.43,18.48,66600.0,13.4871,13.5237,13.4871,13.5237,66600.0
2005-12-05 13:50:00,18.47,18.48,18.46,18.46,95900.0,13.5164,13.5237,13.5091,13.5091,95900.0
2005-12-05 13:55:00,18.46,18.47,18.46,18.46,46500.0,13.5091,13.5164,13.5091,13.5091,46500.0
2005-12-05 14:00:00,18.46,18.47,18.45,18.45,57600.0,13.5091,13.5164,13.5017,13.5017,57600.0
2005-12-05 14:05:00,18.45,18.46,18.44,18.45,180200.0,13.5017,13.5091,13.4944,13.5017,180200.0
2005-12-05 14:10:00,18.45,18.45,18.43,18.44,88400.0,13.5017,13.5017,13.4871,13.4944,88400.0
2005-12-05 14:15:00,18.44,18.44,18.42,18.44,151600.0,13.4944,13.4944,13.4798,13.4944,151600.0
2005-12-05 14:20:00,18.44,18.46,18.43,18.44,145000.0,13.4944,13.5091,13.4871,13.4944,145000.0
2005-12-05 14:25:00,18.44,18.46,18.44,18.46,82700.0,13.4944,13.5091,13.4944,13.5091,82700.0
2005-12-05 14:30:00,18.46,18.47,18.45,18.46,128600.0,13.5091,13.5164,13.5017,13.5091,128600.0
2005-12-05 14:35:00,18.47,18.49,18.46,18.48,100600.0,13.5164,13.531,13.5091,13.5237,100600.0
2005-12-05 14:40:00,18.48,18.54,18.48,18.53,223000.0,13.5237,13.5676,13.5237,13.5603,223000.0
2005-12-05 14:45:00,18.53,18.55,18.52,18.55,234900.0,13.5603,13.5749,13.553,13.5749,234900.0
2005-12-05 14:50:00,18.55,18.55,18.54,18.54,93600.0,13.5749,13.5749,13.5676,13.5676,93600.0
2005-12-05 14:55:00,18.54,18.58,18.54,18.57,153700.0,13.5676,13.5969,13.5676,13.5896,153700.0
2005-12-05 15:00:00,18.57,18.58,18.53,18.53,151700.0,13.5896,13.5969,13.5603,13.5603,151700.0
2005-12-05 15:05:00,18.54,18.54,18.53,18.53,42700.0,13.5676,13.5676,13.5603,13.5603,42700.0
2005-12-05 15:10:00,18.53,18.54,18.52,18.52,185700.0,13.5603,13.5676,13.553,13.553,185700.0
2005-12-05 15:15:00,18.52,18.54,18.52,18.53,148400.0,13.553,13.5676,13.553,13.5603,148400.0
2005-12-05 15:20:00,18.53,18.54,18.52,18.53,205000.0,13.5603,13.5676,13.553,13.5603,205000.0
2005-12-05 15:25:00,18.54,18.54,18.52,18.54,142700.0,13.5676,13.5676,13.553,13.5676,142700.0
2005-12-05 15:30:00,18.54,18.58,18.54,18.57,195700.0,13.5676,13.5969,13.5676,13.5896,195700.0
2005-12-05 15:35:00,18.57,18.58,18.57,18.58,278500.0,13.5896,13.5969,13.5896,13.5969,278500.0
2005-12-05 15:40:00,18.58,18.59,18.55,18.57,232100.0,13.5969,13.6042,13.5749,13.5896,232100.0
2005-12-05 15:45:00,18.58,18.58,18.55,18.57,354900.0,13.5969,13.5969,13.5749,13.5896,354900.0
2005-12-05 15:50:00,18.58,18.58,18.56,18.56,249900.0,13.5969,13.5969,13.5822,13.5822,249900.0
2005-12-05 15:55:00,18.57,18.57,18.54,18.55,436600.0,13.5896,13.5896,13.5676,13.5749,436600.0
2005-12-06 09:30:00,18.64,18.74,18.62,18.74,464000.0,13.6408,13.714,13.6261,13.714,464000.0
2005-12-06 09:35:00,18.73,18.84,18.71,18.83,527000.0,13.7066,13.7871,13.692,13.7798,527000.0
2005-12-06 09:40:00,18.83,18.83,18.71,18.72,360400.0,13.7798,13.7798,13.692,13.6993,360400.0
2005-12-06 09:45:00,18.71,18.75,18.69,18.72,505200.0,13.692,13.7213,13.6774,13.6993,505200.0
2005-12-06 09:50:00,18.73,18.75,18.71,18.73,166300.0,13.7066,13.7213,13.692,13.7066,166300.0
2005-12-06 09:55:00,18.73,18.8,18.72,18.8,188900.0,13.7066,13.7579,13.6993,13.7579,188900.0
2005-12-06 10:00:00,18.8,18.81,18.67,18.69,270000.0,13.7579,13.7652,13.6627,13.6774,270000.0
2005-12-06 10:05:00,18.69,18.74,18.67,18.69,364600.0,13.6774,13.714,13.6627,13.6774,364600.0
2005-12-06 10:10:00,18.69,18.71,18.68,18.7,242900.0,13.6774,13.692,13.67,13.6847,242900.0
2005-12-06 10:15:00,18.7,18.71,18.69,18.71,108400.0,13.6847,13.692,13.6774,13.692,108400.0
2005-12-06 10:20:00,18.72,18.76,18.72,18.74,334500.0,13.6993,13.7286,13.6993,13.714,334500.0
2005-12-06 10:25:00,18.73,18.77,18.73,18.74,199900.0,13.7066,13.7359,13.7066,13.714,199900.0
2005-12-06 10:30:00,18.74,18.79,18.71,18.78,620400.0,13.714,13.7505,13.692,13.7432,620400.0
2005-12-06 10:35:00,18.78,18.85,18.78,18.84,409500.0,13.7432,13.7945,13.7432,13.7871,409500.0
2005-12-06 10:40:00,18.84,18.84,18.8,18.81,166000.0,13.7871,13.7871,13.7579,13.7652,166000.0
2005-12-06 10:45:00,18.81,18.84,18.8,18.83,170200.0,13.7652,13.7871,13.7579,13.7798,170200.0
2005-12-06 10:50:00,18.83,18.87,18.82,18.85,400400.0,13.7798,13.8091,13.7725,13.7945,400400.0
2005-12-06 10:55:00,18.84,18.9,18.83,18.86,368200.0,13.7871,13.831,13.7798,13.8018,368200.0
2005-12-06 11:00:00,18.87,18.9,18.86,18.89,433700.0,13.8091,13.831,13.8018,13.8237,433700.0
2005-12-06 11:05:00,18.89,18.95,18.88,18.91,804600.0,13.8237,13.8676,13.8164,13.8384,804600.0
2005-12-06 11:10:00,18.9,18.92,18.89,18.91,365300.0,13.831,13.8457,13.8237,13.8384,365300.0
2005-12-06 11:15:00,18.9,18.91,18.89,18.89,197400.0,13.831,13.8384,13.8237,13.8237,197400.0
2005-12-06 11:20:00,18.89,18.91,18.89,18.9,172600.0,13.8237,13.8384,13.8237,13.831,172600.0
2005-12-06 11:25:00,18.9,18.95,18.89,18.93,252700.0,13.831,13.8676,13.8237,13.853,252700.0
2005-12-06 11:30:00,18.94,18.98,18.93,18.98,445000.0,13.8603,13.8896,13.853,13.8896,445000.0
2005-12-06 11:35:00,18.98,18.98,18.96,18.98,193800.0,13.8896,13.8896,13.875,13.8896,193800.0
2005-12-06 11:40:00,18.98,18.98,18.96,18.97,269400.0,13.8896,13.8896,13.875,13.8823,269400.0
2005-12-06 11:45:00,18.97,19.0,18.97,18.98,266500.0,13.8823,13.9042,13.8823,13.8896,266500.0
2005-12-06 11:50:00,18.98,19.02,18.98,19.0,566200.0,13.8896,13.9189,13.8896,13.9042,566200.0
2005-12-06 11:55:00,19.0,19.04,19.0,19.02,600500.0,13.9042,13.9335,13.9042,13.9189,600500.0
2005-12-06 12:00:00,19.01,19.06,19.01,19.04,488900.0,13.9115,13.9481,13.9115,13.9335,488900.0
2005-12-06 12:05:00,19.05,19.08,19.05,19.07,509700.0,13.9408,13.9628,13.9408,13.9555,509700.0
2005-12-06 12:10:00,19.07,19.13,19.06,19.07,318400.0,13.9555,13.9994,13.9481,13.9555,318400.0
2005-12-06 12:15:00,19.07,19.15,19.06,19.13,431800.0,13.9555,14.014,13.9481,13.9994,431800.0
2005-12-06 12:20:00,19.14,19.16,19.12,19.15,587600.0,14.0067,14.0213,13.992,14.014,587600.0
2005-12-06 12:25:00,19.15,19.18,19.12,19.14,327500.0,14.014,14.0359,13.992,14.0067,327500.0
2005-12-06 12:30:00,19.15,19.15,19.1,19.1,188600.0,14.014,14.014,13.9774,13.9774,188600.0
2005-12-06 12:35:00,19.1,19.18,19.09,19.13,437700.0,13.9774,14.0359,13.9701,13.9994,437700.0
2005-12-06 12:40:00,19.13,19.16,19.13,19.14,228100.0,13.9994,14.0213,13.9994,14.0067,228100.0
2005-12-06 12:45:00,19.14,19.15,19.12,19.13,145900.0,14.0067,14.014,13.992,13.9994,145900.0
2005-12-06 12:50:00,19.13,19.13,19.1,19.12,213300.0,13.9994,13.9994,13.9774,13.992,213300.0
2005-12-06 12:55:00,19.12,19.15,19.11,19.11,202000.0,13.992,14.014,13.9847,13.9847,202000.0
2005-12-06 13:00:00,19.11,19.12,19.09,19.09,123700.0,13.9847,13.992,13.9701,13.9701,123700.0
2005-12-06 13:05:00,19.09,19.13,19.07,19.11,336900.0,13.9701,13.9994,13.9555,13.9847,336900.0
2005-12-06 13:10:00,19.12,19.19,19.12,19.17,610600.0,13.992,14.0433,13.992,14.0286,610600.0
2005-12-06 13:15:00,19.17,19.18,19.14,19.15,165000.0,14.0286,14.0359,14.0067,14.014,165000.0
2005-12-06 13:20:00,19.14,19.15,19.1,19.12,293800.0,14.0067,14.014,13.9774,13.992,293800.0
2005-12-06 13:25:00,19.11,19.12,19.09,19.12,371900.0,13.9847,13.992,13.9701,13.992,371900.0
2005-12-06 13:30:00,19.12,19.18,19.11,19.17,125300.0,13.992,14.0359,13.9847,14.0286,125300.0
2005-12-06 13:35:00,19.17,19.18,19.12,19.13,260800.0,14.0286,14.0359,13.992,13.9994,260800.0
2005-12-06 13:40:00,19.14,19.14,19.1,19.1,126000.0,14.0067,14.0067,13.9774,13.9774,126000.0
2005-12-06 13:45:00,19.1,19.11,19.1,19.1,59300.0,13.9774,13.9847,13.9774,13.9774,59300.0
2005-12-06 13:50:00,19.1,19.11,19.07,19.07,172300.0,13.9774,13.9847,13.9555,13.9555,172300.0
2005-12-06 13:55:00,19.07,19.09,19.07,19.09,193800.0,13.9555,13.9701,13.9555,13.9701,193800.0
2005-12-06 14:00:00,19.09,19.09,19.04,19.05,237800.0,13.9701,13.9701,13.9335,13.9408,237800.0
2005-12-06 14:05:00,19.06,19.06,19.04,19.04,111900.0,13.9481,13.9481,13.9335,13.9335,111900.0
2005-12-06 14:10:00,19.04,19.05,19.0,19.04,255100.0,13.9335,13.9408,13.9042,13.9335,255100.0
2005-12-06 14:15:00,19.04,19.11,19.04,19.08,367100.0,13.9335,13.9847,13.9335,13.9628,367100.0
2005-12-06 14:20:00,19.07,19.08,19.05,19.06,232300.0,13.9555,13.9628,13.9408,13.9481,232300.0
2005-12-06 14:25:00,19.06,19.07,19.05,19.05,282500.0,13.9481,13.9555,13.9408,13.9408,282500.0
2005-12-06 14:30:00,19.05,19.07,19.04,19.04,250600.0,13.9408,13.9555,13.9335,13.9335,250600.0
2005-12-06 14:35:00,19.04,19.04,19.01,19.02,132600.0,13.9335,13.9335,13.9115,13.9189,132600.0
2005-12-06 14:40:00,19.01,19.07,19.0,19.06,315200.0,13.9115,13.9555,13.9042,13.9481,315200.0
2005-12-06 14:45:00,19.05,19.07,19.03,19.04,214200.0,13.9408,13.9555,13.9262,13.9335,214200.0
2005-12-06 14:50:00,19.04,19.05,19.01,19.05,171600.0,13.9335,13.9408,13.9115,13.9408,171600.0
2005-12-06 14:55:00,19.05,19.06,19.03,19.06,211800.0,13.9408,13.9481,13.9262,13.9481,211800.0
2005-12-06 15:00:00,19.06,19.07,19.03,19.06,382100.0,13.9481,13.9555,13.9262,13.9481,382100.0
2005-12-06 15:05:00,19.06,19.06,19.0,19.0,493700.0,13.9481,13.9481,13.9042,13.9042,493700.0
2005-12-06 15:10:00,19.0,19.03,18.98,19.0,657000.0,13.9042,13.9262,13.8896,13.9042,657000.0
2005-12-06 15:15:00,19.0,19.02,18.96,18.98,722000.0,13.9042,13.9189,13.875,13.8896,722000.0
2005-12-06 15:20:00,18.97,19.02,18.97,19.0,406000.0,13.8823,13.9189,13.8823,13.9042,406000.0
2005-12-06 15:25:00,19.0,19.01,18.98,19.0,448000.0,13.9042,13.9115,13.8896,13.9042,448000.0
2005-12-06 15:30:00,19.0,19.02,18.99,19.01,337100.0,13.9042,13.9189,13.8969,13.9115,337100.0
2005-12-06 15:35:00,19.0,19.01,18.93,18.96,812900.0,13.9042,13.9115,13.853,13.875,812900.0
2005-12-06 15:40:00,18.97,18.97,18.94,18.95,740400.0,13.8823,13.8823,13.8603,13.8676,740400.0
2005-12-06 15:45:00,18.95,18.96,18.93,18.95,864900.0,13.8676,13.875,13.853,13.8676,864900.0
2005-12-06 15:50:00,18.95,18.98,18.9,18.93,716900.0,13.8676,13.8896,13.831,13.853,716900.0
2005-12-06 15:55:00,18.93,18.95,18.92,18.95,1067600.0,13.853,13.8676,13.8457,13.8676,1067600.0
2005-12-07 09:30:00,18.9,19.05,18.89,19.01,751700.0,13.831,13.9408,13.8237,13.9115,751700.0
2005-12-07 09:35:00,19.02,19.05,18.94,18.95,538000.0,13.9189,13.9408,13.8603,13.8676,538000.0
2005-12-07 09:40:00,18.95,18.97,18.93,18.94,661900.0,13.8676,13.8823,13.853,13.8603,661900.0
2005-12-07 09:45:00,18.93,18.96,18.91,18.95,398400.0,13.853,13.875,13.8384,13.8676,398400.0
2005-12-07 09:50:00,18.94,18.99,18.94,18.96,367300.0,13.8603,13.8969,13.8603,13.875,367300.0
2005-12-07 09:55:00,18.96,19.13,18.95,19.08,475700.0,13.875,13.9994,13.8676,13.9628,475700.0
2005-12-07 10:00:00,19.08,19.1,19.07,19.1,384400.0,13.9628,13.9774,13.9555,13.9774,384400.0
2005-12-07 10:05:00,19.1,19.14,19.09,19.11,407700.0,13.9774,14.0067,13.9701,13.9847,407700.0
2005-12-07 10:10:00,19.11,19.11,19.04,19.04,247300.0,13.9847,13.9847,13.9335,13.9335,247300.0
2005-12-07 10:15:00,19.04,19.05,18.98,18.98,154300.0,13.9335,13.9408,13.8896,13.8896,154300.0
2005-12-07 10:20:00,18.99,18.99,18.96,18.97,187300.0,13.8969,13.8969,13.875,13.8823,187300.0
2005-12-07 10:25:00,18.97,19.02,18.96,19.02,203400.0,13.8823,13.9189,13.875,13.9189,203400.0
2005-12-07 10:30:00,19.01,19.05,19.0,19.0,158700.0,13.9115,13.9408,13.9042,13.9042,158700.0
2005-12-07 10:35:00,19.01,19.08,19.01,19.04,266100.0,13.9115,13.9628,13.9115,13.9335,266100.0
2005-12-07 10:40:00,19.04,19.09,19.04,19.06,181200.0,13.9335,13.9701,13.9335,13.9481,181200.0
2005-12-07 10:45:00,19.06,19.07,19.04,19.07,349400.0,13.9481,13.9555,13.9335,13.9555,349400.0
2005-12-07 10:50:00,19.07,19.07,19.01,19.02,481800.0,13.9555,13.9555,13.9115,13.9189,481800.0
2005-12-07 10:55:00,19.01,19.06,18.99,19.01,301900.0,13.9115,13.9481,13.8969,13.9115,301900.0
2005-12-07 11:00:00,19.01,19.05,18.99,19.02,318400.0,13.9115,13.9408,13.8969,13.9189,318400.0
2005-12-07 11:05:00,19.02,19.03,19.0,19.01,253700.0,13.9189,13.9262,13.9042,13.9115,253700.0
2005-12-07 11:10:00,19.01,19.03,19.0,19.0,161100.0,13.9115,13.9262,13.9042,13.9042,161100.0
2005-12-07 11:15:00,19.0,19.03,18.99,19.0,354500.0,13.9042,13.9262,13.8969,13.9042,354500.0
2005-12-07 11:20:00,19.0,19.07,18.98,19.07,306000.0,13.9042,13.9555,13.8896,13.9555,306000.0
2005-12-07 11:25:00,19.06,19.07,19.01,19.04,272900.0,13.9481,13.9555,13.9115,13.9335,272900.0
2005-12-07 11:30:00,19.03,19.04,19.0,19.02,216700.0,13.9262,13.9335,13.9042,13.9189,216700.0
2005-12-07 11:35:00,19.02,19.05,19.01,19.03,316800.0,13.9189,13.9408,13.9115,13.9262,316800.0
2005-12-07 11:40:00,19.03,19.03,19.0,19.01,173600.0,13.9262,13.9262,13.9042,13.9115,173600.0
2005-12-07 11:45:00,19.01,19.02,18.99,19.0,147300.0,13.9115,13.9189,13.8969,13.9042,147300.0
2005-12-07 11:50:00,19.01,19.03,19.0,19.02,166400.0,13.9115,13.9262,13.9042,13.9189,166400.0
2005-12-07 11:55:00,19.02,19.06,19.02,19.04,151400.0,13.9189,13.9481,13.9189,13.9335,151400.0
2005-12-07 12:00:00,19.03,19.03,19.02,19.02,52000.0,13.9262,13.9262,13.9189,13.9189,52000.0
2005-12-07 12:05:00,19.02,19.04,19.01,19.04,217900.0,13.9189,13.9335,13.9115,13.9335,217900.0
2005-12-07 12:10:00,19.03,19.06,19.01,19.02,153300.0,13.9262,13.9481,13.9115,13.9189,153300.0
2005-12-07 12:15:00,19.02,19.05,19.01,19.04,96200.0,13.9189,13.9408,13.9115,13.9335,96200.0
2005-12-07 12:20:00,19.04,19.05,19.03,19.03,232400.0,13.9335,13.9408,13.9262,13.9262,232400.0
2005-12-07 12:25:00,19.03,19.09,19.03,19.07,257300.0,13.9262,13.9701,13.9262,13.9555,257300.0
2005-12-07 12:30:00,19.07,19.1,19.07,19.09,119400.0,13.9555,13.9774,13.9555,13.9701,119400.0
2005-12-07 12:35:00,19.09,19.13,19.08,19.11,282900.0,13.9701,13.9994,13.9628,13.9847,282900.0
2005-12-07 12:40:00,19.11,19.12,19.11,19.12,84700.0,13.9847,13.992,13.9847,13.992,84700.0
2005-12-07 12:45:00,19.11,19.14,19.11,19.11,92700.0,13.9847,14.0067,13.9847,13.9847,92700.0
2005-12-07 12:50:00,19.11,19.14,19.1,19.11,143400.0,13.9847,14.0067,13.9774,13.9847,143400.0
2005-12-07 12:55:00,19.1,19.13,19.1,19.11,123300.0,13.9774,13.9994,13.9774,13.9847,123300.0
2005-12-07 13:00:00,19.12,19.13,19.09,19.09,199700.0,13.992,13.9994,13.9701,13.9701,199700.0
2005-12-07 13:05:00,19.1,19.11,19.08,19.08,129700.0,13.9774,13.9847,13.9628,13.9628,129700.0
2005-12-07 13:10:00,19.09,19.1,19.08,19.1,62700.0,13.9701,13.9774,13.9628,13.9774,62700.0
2005-12-07 13:15:00,19.1,19.1,19.08,19.09,53600.0,13.9774,13.9774,13.9628,13.9701,53600.0
2005-12-07 13:20:00,19.08,19.09,19.02,19.05,320800.0,13.9628,13.9701,13.9189,13.9408,320800.0
2005-12-07 13:25:00,19.04,19.05,18.99,19.01,285000.0,13.9335,13.9408,13.8969,13.9115,285000.0
2005-12-07 13:30:00,19.01,19.08,18.99,19.06,547600.0,13.9115,13.9628,13.8969,13.9481,547600.0
2005-12-07 13:35:00,19.06,19.08,19.02,19.03,138600.0,13.9481,13.9628,13.9189,13.9262,138600.0
2005-12-07 13:40:00,19.02,19.03,19.01,19.01,115300.0,13.9189,13.9262,13.9115,13.9115,115300.0
2005-12-07 13:45:00,19.01,19.02,18.99,19.0,184400.0,13.9115,13.9189,13.8969,13.9042,184400.0
2005-12-07 13:50:00,19.0,19.01,18.93,18.99,442200.0,13.9042,13.9115,13.853,13.8969,442200.0
2005-12-07 13:55:00,19.0,19.0,18.96,18.96,161000.0,13.9042,13.9042,13.875,13.875,161000.0
2005-12-07 14:00:00,18.96,19.0,18.93,18.96,398600.0,13.875,13.9042,13.853,13.875,398600.0
2005-12-07 14:05:00,18.96,19.02,18.96,19.01,378900.0,13.875,13.9189,13.875,13.9115,378900.0
2005-12-07 14:10:00,19.01,19.02,18.98,19.0,362200.0,13.9115,13.9189,13.8896,13.9042,362200.0
2005-12-07 14:15:00,19.01,19.01,18.97,18.99,165100.0,13.9115,13.9115,13.8823,13.8969,165100.0
2005-12-07 14:20:00,18.99,19.02,18.99,18.99,113300.0,13.8969,13.9189,13.8969,13.8969,113300.0
2005-12-07 14:25:00,18.99,19.0,18.97,18.97,172800.0,13.8969,13.9042,13.8823,13.8823,172800.0
2005-12-07 14:30:00,18.98,19.01,18.95,18.99,597500.0,13.8896,13.9115,13.8676,13.8969,597500.0
2005-12-07 14:35:00,18.99,19.02,18.99,19.0,113600.0,13.8969,13.9189,13.8969,13.9042,113600.0
2005-12-07 14:40:00,18.99,19.02,18.99,19.01,220200.0,13.8969,13.9189,13.8969,13.9115,220200.0
2005-12-07 14:45:00,19.01,19.05,19.01,19.02,499100.0,13.9115,13.9408,13.9115,13.9189,499100.0
2005-12-07 14:50:00,19.01,19.02,19.0,19.0,97300.0,13.9115,13.9189,13.9042,13.9042,97300.0
2005-12-07 14:55:00,19.01,19.01,18.99,19.01,139900.0,13.9115,13.9115,13.8969,13.9115,139900.0
2005-12-07 15:00:00,19.0,19.01,18.99,19.0,248700.0,13.9042,13.9115,13.8969,13.9042,248700.0
2005-12-07 15:05:00,19.0,19.01,18.97,19.0,311700.0,13.9042,13.9115,13.8823,13.9042,311700.0
2005-12-07 15:10:00,19.0,19.01,18.98,19.0,198900.0,13.9042,13.9115,13.8896,13.9042,198900.0
2005-12-07 15:15:00,19.0,19.0,18.97,18.97,295000.0,13.9042,13.9042,13.8823,13.8823,295000.0
2005-12-07 15:20:00,18.98,19.0,18.96,19.0,364500.0,13.8896,13.9042,13.875,13.9042,364500.0
2005-12-07 15:25:00,19.0,19.01,18.99,18.99,113400.0,13.9042,13.9115,13.8969,13.8969,113400.0
2005-12-07 15:30:00,19.0,19.03,18.99,19.0,236500.0,13.9042,13.9262,13.8969,13.9042,236500.0
2005-12-07 15:35:00,19.0,19.01,18.97,18.98,326000.0,13.9042,13.9115,13.8823,13.8896,326000.0
2005-12-07 15:40:00,18.99,19.01,18.98,18.98,179700.0,13.8969,13.9115,13.8896,13.8896,179700.0
2005-12-07 15:45:00,18.98,19.02,18.96,19.01,341000.0,13.8896,13.9189,13.875,13.9115,341000.0
2005-12-07 15:50:00,19.01,19.03,19.0,19.02,245400.0,13.9115,13.9262,13.9042,13.9189,245400.0
2005-12-07 15:55:00,19.01,19.02,18.98,18.98,340400.0,13.9115,13.9189,13.8896,13.8896,340400.0
2005-12-08 09:30:00,19.08,19.19,19.02,19.14,1020300.0,13.9628,14.0433,13.9189,14.0067,1020300.0
2005-12-08 09:35:00,19.14,19.15,19.02,19.06,678400.0,14.0067,14.014,13.9189,13.9481,678400.0
2005-12-08 09:40:00,19.06,19.06,18.96,18.96,503400.0,13.9481,13.9481,13.875,13.875,503400.0
2005-12-08 09:45:00,18.96,19.02,18.94,19.0,854500.0,13.875,13.9189,13.8603,13.9042,854500.0
2005-12-08 09:50:00,18.99,19.0,18.92,18.94,534800.0,13.8969,13.9042,13.8457,13.8603,534800.0
2005-12-08 09:55:00,18.94,18.99,18.93,18.97,486700.0,13.8603,13.8969,13.853,13.8823,486700.0
2005-12-08 10:00:00,18.97,19.05,18.97,19.03,310900.0,13.8823,13.9408,13.8823,13.9262,310900.0
2005-12-08 10:05:00,19.04,19.09,18.97,18.98,447100.0,13.9335,13.9701,13.8823,13.8896,447100.0
2005-12-08 10:10:00,18.97,19.01,18.94,18.95,387900.0,13.8823,13.9115,13.8603,13.8676,387900.0
2005-12-08 10:15:00,18.94,18.97,18.93,18.96,235500.0,13.8603,13.8823,13.853,13.875,235500.0
2005-12-08 10:20:00,18.96,19.02,18.96,19.01,289400.0,13.875,13.9189,13.875,13.9115,289400.0
2005-12-08 10:25:00,19.01,19.01,18.96,18.96,132300.0,13.9115,13.9115,13.875,13.875,132300.0
2005-12-08 10:30:00,18.96,18.99,18.95,18.97,84000.0,13.875,13.8969,13.8676,13.8823,84000.0
2005-12-08 10:35:00,18.96,18.99,18.92,18.93,265000.0,13.875,13.8969,13.8457,13.853,265000.0
2005-12-08 10:40:00,18.93,19.01,18.93,18.99,241400.0,13.853,13.9115,13.853,13.8969,241400.0
2005-12-08 10:45:00,18.99,19.03,18.98,19.02,908900.0,13.8969,13.9262,13.8896,13.9189,908900.0
2005-12-08 10:50:00,19.03,19.05,18.99,19.01,206800.0,13.9262,13.9408,13.8969,13.9115,206800.0
2005-12-08 10:55:00,19.01,19.12,19.0,19.11,241700.0,13.9115,13.992,13.9042,13.9847,241700.0
2005-12-08 11:00:00,19.11,19.21,19.1,19.15,537200.0,13.9847,14.0579,13.9774,14.014,537200.0
2005-12-08 11:05:00,19.15,19.22,19.15,19.21,505000.0,14.014,14.0652,14.014,14.0579,505000.0
2005-12-08 11:10:00,19.21,19.21,19.1,19.16,277300.0,14.0579,14.0579,13.9774,14.0213,277300.0
2005-12-08 11:15:00,19.16,19.16,19.0,19.11,182900.0,14.0213,14.0213,13.9042,13.9847,182900.0
2005-12-08 11:20:00,19.11,19.17,19.11,19.13,252200.0,13.9847,14.0286,13.9847,13.9994,252200.0
2005-12-08 11:25:00,19.13,19.15,19.06,19.09,215500.0,13.9994,14.014,13.9481,13.9701,215500.0
2005-12-08 11:30:00,19.09,19.14,19.08,19.12,326700.0,13.9701,14.0067,13.9628,13.992,326700.0
2005-12-08 11:35:00,19.11,19.19,19.11,19.16,382500.0,13.9847,14.0433,13.9847,14.0213,382500.0
2005-12-08 11:40:00,19.16,19.17,19.14,19.15,140400.0,14.0213,14.0286,14.0067,14.014,140400.0
2005-12-08 11:45:00,19.14,19.15,19.11,19.12,199800.0,14.0067,14.014,13.9847,13.992,199800.0
2005-12-08 11:50:00,19.13,19.16,19.07,19.09,133300.0,13.9994,14.0213,13.9555,13.9701,133300.0
2005-12-08 11:55:00,19.09,19.16,19.08,19.15,177700.0,13.9701,14.0213,13.9628,14.014,177700.0
2005-12-08 12:00:00,19.14,19.17,19.12,19.15,215100.0,14.0067,14.0286,13.992,14.014,215100.0
2005-12-08 12:05:00,19.14,19.15,19.1,19.1,153900.0,14.0067,14.014,13.9774,13.9774,153900.0
2005-12-08 12:10:00,19.09,19.1,19.06,19.06,141600.0,13.9701,13.9774,13.9481,13.9481,141600.0
2005-12-08 12:15:00,19.06,19.14,19.05,19.12,192000.0,13.9481,14.0067,13.9408,13.992,192000.0
2005-12-08 12:20:00,19.13,19.14,19.08,19.1,177000.0,13.9994,14.0067,13.9628,13.9774,177000.0
2005-12-08 12:25:00,19.11,19.12,19.03,19.04,245200.0,13.9847,13.992,13.9262,13.9335,245200.0
2005-12-08 12:30:00,19.03,19.04,19.0,19.0,417000.0,13.9262,13.9335,13.9042,13.9042,417000.0
2005-12-08 12:35:00,19.0,19.04,19.0,19.04,311300.0,13.9042,13.9335,13.9042,13.9335,311300.0
2005-12-08 12:40:00,19.04,19.04,19.01,19.02,239200.0,13.9335,13.9335,13.9115,13.9189,239200.0
2005-12-08 12:45:00,19.02,19.02,18.97,19.0,402600.0,13.9189,13.9189,13.8823,13.9042,402600.0
2005-12-08 12:50:00,19.0,19.02,18.99,19.01,78800.0,13.9042,13.9189,13.8969,13.9115,78800.0
2005-12-08 12:55:00,19.01,19.02,18.99,19.0,162900.0,13.9115,13.9189,13.8969,13.9042,162900.0
2005-12-08 13:00:00,19.0,19.0,18.94,18.96,591600.0,13.9042,13.9042,13.8603,13.875,591600.0
2005-12-08 13:05:00,18.96,18.97,18.88,18.9,642100.0,13.875,13.8823,13.8164,13.831,642100.0
2005-12-08 13:10:00,18.9,18.95,18.89,18.95,486600.0,13.831,13.8676,13.8237,13.8676,486600.0
2005-12-08 13:15:00,18.95,18.97,18.92,18.96,446800.0,13.8676,13.8823,13.8457,13.875,446800.0
2005-12-08 13:20:00,18.96,18.97,18.95,18.96,183900.0,13.875,13.8823,13.8676,13.875,183900.0
2005-12-08 13:25:00,18.96,18.97,18.93,18.96,209000.0,13.875,13.8823,13.853,13.875,209000.0
2005-12-08 13:30:00,18.95,19.01,18.94,19.0,256800.0,13.8676,13.9115,13.8603,13.9042,256800.0
2005-12-08 13:35:00,19.0,19.0,18.94,18.96,487600.0,13.9042,13.9042,13.8603,13.875,487600.0
2005-12-08 13:40:00,18.97,18.97,18.92,18.96,320100.0,13.8823,13.8823,13.8457,13.875,320100.0
2005-12-08 13:45:00,18.95,18.95,18.86,18.86,520700.0,13.8676,13.8676,13.8018,13.8018,520700.0
2005-12-08 13:50:00,18.86,18.89,18.83,18.87,570000.0,13.8018,13.8237,13.7798,13.8091,570000.0
2005-12-08 13:55:00,18.87,18.91,18.84,18.87,234700.0,13.8091,13.8384,13.7871,13.8091,234700.0
2005-12-08 14:00:00,18.87,18.87,18.82,18.83,245700.0,13.8091,13.8091,13.7725,13.7798,245700.0
2005-12-08 14:05:00,18.83,18.85,18.78,18.78,451400.0,13.7798,13.7945,13.7432,13.7432,451400.0
2005-12-08 14:10:00,18.78,18.79,18.73,18.75,504900.0,13.7432,13.7505,13.7066,13.7213,504900.0
2005-12-08 14:15:00,18.75,18.75,18.67,18.68,392500.0,13.7213,13.7213,13.6627,13.67,392500.0
2005-12-08 14:20:00,18.68,18.74,18.64,18.68,1006600.0,13.67,13.714,13.6408,13.67,1006600.0
2005-12-08 14:25:00,18.68,18.7,18.64,18.69,648300.0,13.67,13.6847,13.6408,13.6774,648300.0
2005-12-08 14:30:00,18.69,18.69,18.58,18.64,642100.0,13.6774,13.6774,13.5969,13.6408,642100.0
2005-12-08 14:35:00,18.64,18.73,18.62,18.72,552600.0,13.6408,13.7066,13.6261,13.6993,552600.0
2005-12-08 14:40:00,18.71,18.75,18.68,18.75,281900.0,13.692,13.7213,13.67,13.7213,281900.0
2005-12-08 14:45:00,18.75,18.77,18.7,18.7,313900.0,13.7213,13.7359,13.6847,13.6847,313900.0
2005-12-08 14:50:00,18.71,18.71,18.65,18.66,286600.0,13.692,13.692,13.6481,13.6554,286600.0
2005-12-08 14:55:00,18.65,18.68,18.65,18.67,170700.0,13.6481,13.67,13.6481,13.6627,170700.0
2005-12-08 15:00:00,18.67,18.78,18.67,18.73,341700.0,13.6627,13.7432,13.6627,13.7066,341700.0
2005-12-08 15:05:00,18.74,18.78,18.73,18.74,479200.0,13.714,13.7432,13.7066,13.714,479200.0
2005-12-08 15:10:00,18.74,18.75,18.73,18.74,184900.0,13.714,13.7213,13.7066,13.714,184900.0
2005-12-08 15:15:00,18.74,18.76,18.69,18.73,250700.0,13.714,13.7286,13.6774,13.7066,250700.0
2005-12-08 15:20:00,18.73,18.76,18.71,18.73,186000.0,13.7066,13.7286,13.692,13.7066,186000.0
2005-12-08 15:25:00,18.74,18.75,18.7,18.71,348300.0,13.714,13.7213,13.6847,13.692,348300.0
2005-12-08 15:30:00,18.72,18.77,18.71,18.77,325700.0,13.6993,13.7359,13.692,13.7359,325700.0
2005-12-08 15:35:00,18.76,18.78,18.74,18.74,180000.0,13.7286,13.7432,13.714,13.714,180000.0
2005-12-08 15:40:00,18.75,18.78,18.74,18.75,254100.0,13.7213,13.7432,13.714,13.7213,254100.0
2005-12-08 15:45:00,18.76,18.77,18.71,18.73,445200.0,13.7286,13.7359,13.692,13.7066,445200.0
2005-12-08 15:50:00,18.74,18.75,18.72,18.74,540800.0,13.714,13.7213,13.6993,13.714,540800.0
2005-12-08 15:55:00,18.73,18.75,18.7,18.73,1023600.0,13.7066,13.7213,13.6847,13.7066,1023600.0
2005-12-09 09:30:00,18.56,18.62,18.49,18.6,1319800.0,13.5822,13.6261,13.531,13.6115,1319800.0
2005-12-09 09:35:00,18.59,18.8,18.59,18.65,1131300.0,13.6042,13.7579,13.6042,13.6481,1131300.0
2005-12-09 09:40:00,18.64,18.67,18.57,18.59,425300.0,13.6408,13.6627,13.5896,13.6042,425300.0
2005-12-09 09:45:00,18.59,18.7,18.59,18.69,372600.0,13.6042,13.6847,13.6042,13.6774,372600.0
2005-12-09 09:50:00,18.67,18.74,18.66,18.69,369900.0,13.6627,13.714,13.6554,13.6774,369900.0
2005-12-09 09:55:00,18.68,18.69,18.57,18.61,327600.0,13.67,13.6774,13.5896,13.6188,327600.0
2005-12-09 10:00:00,18.61,18.63,18.55,18.58,216700.0,13.6188,13.6335,13.5749,13.5969,216700.0
2005-12-09 10:05:00,18.59,18.6,18.5,18.53,338100.0,13.6042,13.6115,13.5383,13.5603,338100.0
2005-12-09 10:10:00,18.53,18.54,18.51,18.51,155300.0,13.5603,13.5676,13.5456,13.5456,155300.0
2005-12-09 10:15:00,18.51,18.55,18.51,18.53,184900.0,13.5456,13.5749,13.5456,13.5603,184900.0
2005-12-09 10:20:00,18.54,18.54,18.46,18.47,183300.0,13.5676,13.5676,13.5091,13.5164,183300.0
2005-12-09 10:25:00,18.46,18.49,18.44,18.47,690800.0,13.5091,13.531,13.4944,13.5164,690800.0
2005-12-09 10:30:00,18.46,18.47,18.41,18.44,438800.0,13.5091,13.5164,13.4725,13.4944,438800.0
2005-12-09 10:35:00,18.44,18.5,18.43,18.49,178100.0,13.4944,13.5383,13.4871,13.531,178100.0
2005-12-09 10:40:00,18.5,18.51,18.47,18.48,228500.0,13.5383,13.5456,13.5164,13.5237,228500.0
2005-12-09 10:45:00,18.49,18.53,18.48,18.52,120200.0,13.531,13.5603,13.5237,13.553,120200.0
2005-12-09 10:50:00,18.52,18.63,18.52,18.58,384300.0,13.553,13.6335,13.553,13.5969,384300.0
2005-12-09 10:55:00,18.59,18.61,18.56,18.57,210600.0,13.6042,13.6188,13.5822,13.5896,210600.0
2005-12-09 11:00:00,18.58,18.63,18.57,18.62,222400.0,13.5969,13.6335,13.5896,13.6261,222400.0
2005-12-09 11:05:00,18.61,18.7,18.61,18.68,275500.0,13.6188,13.6847,13.6188,13.67,275500.0
2005-12-09 11:10:00,18.67,18.73,18.62,18.62,501600.0,13.6627,13.7066,13.6261,13.6261,501600.0
2005-12-09 11:15:00,18.62,18.65,18.51,18.53,377500.0,13.6261,13.6481,13.5456,13.5603,377500.0
2005-12-09 11:20:00,18.53,18.58,18.53,18.58,299600.0,13.5603,13.5969,13.5603,13.5969,299600.0
2005-12-09 11:25:00,18.58,18.58,18.54,18.57,152300.0,13.5969,13.5969,13.5676,13.5896,152300.0
2005-12-09 11:30:00,18.56,18.57,18.53,18.55,103200.0,13.5822,13.5896,13.5603,13.5749,103200.0
2005-12-09 11:35:00,18.55,18.61,18.55,18.61,212400.0,13.5749,13.6188,13.5749,13.6188,212400.0
2005-12-09 11:40:00,18.62,18.64,18.58,18.61,213500.0,13.6261,13.6408,13.5969,13.6188,213500.0
2005-12-09 11:45:00,18.61,18.61,18.58,18.59,98900.0,13.6188,13.6188,13.5969,13.6042,98900.0
2005-12-09 11:50:00,18.6,18.61,18.59,18.59,44300.0,13.6115,13.6188,13.6042,13.6042,44300.0
2005-12-09 11:55:00,18.6,18.6,18.55,18.58,174500.0,13.6115,13.6115,13.5749,13.5969,174500.0
2005-12-09 12:00:00,18.58,18.59,18.56,18.57,95300.0,13.5969,13.6042,13.5822,13.5896,95300.0
2005-12-09 12:05:00,18.56,18.61,18.56,18.59,82900.0,13.5822,13.6188,13.5822,13.6042,82900.0
2005-12-09 12:10:00,18.58,18.62,18.55,18.59,319900.0,13.5969,13.6261,13.5749,13.6042,319900.0
2005-12-09 12:15:00,18.59,18.69,18.58,18.66,359300.0,13.6042,13.6774,13.5969,13.6554,359300.0
2005-12-09 12:20:00,18.66,18.67,18.63,18.64,164700.0,13.6554,13.6627,13.6335,13.6408,164700.0
2005-12-09 12:25:00,18.63,18.66,18.62,18.63,98800.0,13.6335,13.6554,13.6261,13.6335,98800.0
2005-12-09 12:30:00,18.63,18.68,18.62,18.66,148200.0,13.6335,13.67,13.6261,13.6554,148200.0
2005-12-09 12:35:00,18.65,18.66,18.64,18.64,57900.0,13.6481,13.6554,13.6408,13.6408,57900.0
2005-12-09 12:40:00,18.64,18.64,18.58,18.61,234300.0,13.6408,13.6408,13.5969,13.6188,234300.0
2005-12-09 12:45:00,18.61,18.63,18.57,18.58,91700.0,13.6188,13.6335,13.5896,13.5969,91700.0
2005-12-09 12:50:00,18.58,18.63,18.57,18.6,215100.0,13.5969,13.6335,13.5896,13.6115,215100.0
2005-12-09 12:55:00,18.59,18.64,18.58,18.62,192500.0,13.6042,13.6408,13.5969,13.6261,192500.0
2005-12-09 13:00:00,18.62,18.72,18.62,18.66,235300.0,13.6261,13.6993,13.6261,13.6554,235300.0
2005-12-09 13:05:00,18.67,18.67,18.64,18.65,152900.0,13.6627,13.6627,13.6408,13.6481,152900.0
2005-12-09 13:10:00,18.65,18.66,18.65,18.65,38700.0,13.6481,13.6554,13.6481,13.6481,38700.0
2005-12-09 13:15:00,18.65,18.66,18.63,18.63,63600.0,13.6481,13.6554,13.6335,13.6335,63600.0
2005-12-09 13:20:00,18.63,18.64,18.62,18.63,75500.0,13.6335,13.6408,13.6261,13.6335,75500.0
2005-12-09 13:25:00,18.63,18.66,18.63,18.64,50500.0,13.6335,13.6554,13.6335,13.6408,50500.0
2005-12-09 13:30:00,18.64,18.7,18.64,18.69,195300.0,13.6408,13.6847,13.6408,13.6774,195300.0
2005-12-09 13:35:00,18.7,18.71,18.66,18.68,127500.0,13.6847,13.692,13.6554,13.67,127500.0
2005-12-09 13:40:00,18.68,18.72,18.68,18.7,125400.0,13.67,13.6993,13.67,13.6847,125400.0
2005-12-09 13:45:00,18.69,18.71,18.66,18.67,214100.0,13.6774,13.692,13.6554,13.6627,214100.0
2005-12-09 13:50:00,18.67,18.7,18.67,18.69,146100.0,13.6627,13.6847,13.6627,13.6774,146100.0
2005-12-09 13:55:00,18.7,18.7,18.65,18.66,57300.0,13.6847,13.6847,13.6481,13.6554,57300.0
2005-12-09 14:00:00,18.65,18.7,18.65,18.68,84000.0,13.6481,13.6847,13.6481,13.67,84000.0
2005-12-09 14:05:00,18.68,18.69,18.63,18.66,147600.0,13.67,13.6774,13.6335,13.6554,147600.0
2005-12-09 14:10:00,18.65,18.67,18.65,18.66,78800.0,13.6481,13.6627,13.6481,13.6554,78800.0
2005-12-09 14:15:00,18.66,18.68,18.66,18.67,66400.0,13.6554,13.67,13.6554,13.6627,66400.0
2005-12-09 14:20:00,18.68,18.76,18.66,18.76,191700.0,13.67,13.7286,13.6554,13.7286,191700.0
2005-12-09 14:25:00,18.76,18.77,18.74,18.76,184000.0,13.7286,13.7359,13.714,13.7286,184000.0
2005-12-09 14:30:00,18.76,18.77,18.71,18.73,290100.0,13.7286,13.7359,13.692,13.7066,290100.0
2005-12-09 14:35:00,18.74,18.74,18.69,18.69,176700.0,13.714,13.714,13.6774,13.6774,176700.0
2005-12-09 14:40:00,18.69,18.73,18.68,18.72,110600.0,13.6774,13.7066,13.67,13.6993,110600.0
2005-12-09 14:45:00,18.72,18.75,18.71,18.73,146700.0,13.6993,13.7213,13.692,13.7066,146700.0
2005-12-09 14:50:00,18.73,18.74,18.71,18.72,104900.0,13.7066,13.714,13.692,13.6993,104900.0
2005-12-09 14:55:00,18.73,18.74,18.7,18.7,163300.0,13.7066,13.714,13.6847,13.6847,163300.0
2005-12-09 15:00:00,18.7,18.73,18.7,18.71,208700.0,13.6847,13.7066,13.6847,13.692,208700.0
2005-12-09 15:05:00,18.71,18.72,18.7,18.71,249000.0,13.692,13.6993,13.6847,13.692,249000.0
2005-12-09 15:10:00,18.71,18.76,18.7,18.74,523400.0,13.692,13.7286,13.6847,13.714,523400.0
2005-12-09 15:15:00,18.74,18.76,18.73,18.74,167700.0,13.714,13.7286,13.7066,13.714,167700.0
2005-12-09 15:20:00,18.74,18.76,18.72,18.75,183100.0,13.714,13.7286,13.6993,13.7213,183100.0
2005-12-09 15:25:00,18.74,18.76,18.73,18.75,204500.0,13.714,13.7286,13.7066,13.7213,204500.0
2005-12-09 15:30:00,18.76,18.77,18.75,18.77,172600.0,13.7286,13.7359,13.7213,13.7359,172600.0
2005-12-09 15:35:00,18.77,18.79,18.75,18.75,266700.0,13.7359,13.7505,13.7213,13.7213,266700.0
2005-12-09 15:40:00,18.75,18.81,18.74,18.79,302100.0,13.7213,13.7652,13.714,13.7505,302100.0
2005-12-09 15:45:00,18.78,18.81,18.76,18.78,334300.0,13.7432,13.7652,13.7286,13.7432,334300.0
2005-12-09 15:50:00,18.77,18.79,18.75,18.75,510600.0,13.7359,13.7505,13.7213,13.7213,510600.0
2005-12-09 15:55:00,18.75,18.82,18.75,18.8,743000.0,13.7213,13.7725,13.7213,13.7579,743000.0
2005-12-12 09:30:00,18.97,19.01,18.9,18.99,580300.0,13.8823,13.9115,13.831,13.8969,580300.0
2005-12-12 09:35:00,18.99,19.04,18.98,19.03,178600.0,13.8969,13.9335,13.8896,13.9262,178600.0
2005-12-12 09:40:00,19.02,19.03,18.89,18.91,360000.0,13.9189,13.9262,13.8237,13.8384,360000.0
2005-12-12 09:45:00,18.91,18.95,18.89,18.91,202100.0,13.8384,13.8676,13.8237,13.8384,202100.0
2005-12-12 09:50:00,18.91,18.94,18.9,18.91,225000.0,13.8384,13.8603,13.831,13.8384,225000.0
2005-12-12 09:55:00,18.91,18.94,18.86,18.88,246200.0,13.8384,13.8603,13.8018,13.8164,246200.0
2005-12-12 10:00:00,18.87,18.89,18.82,18.86,301300.0,13.8091,13.8237,13.7725,13.8018,301300.0
2005-12-12 10:05:00,18.86,18.9,18.83,18.88,336900.0,13.8018,13.831,13.7798,13.8164,336900.0
2005-12-12 10:10:00,18.87,18.89,18.85,18.88,198600.0,13.8091,13.8237,13.7945,13.8164,198600.0
2005-12-12 10:15:00,18.87,18.89,18.85,18.87,191400.0,13.8091,13.8237,13.7945,13.8091,191400.0
2005-12-12 10:20:00,18.88,18.88,18.85,18.87,51900.0,13.8164,13.8164,13.7945,13.8091,51900.0
2005-12-12 10:25:00,18.88,18.93,18.87,18.92,336600.0,13.8164,13.853,13.8091,13.8457,336600.0
2005-12-12 10:30:00,18.92,18.95,18.91,18.91,113000.0,13.8457,13.8676,13.8384,13.8384,113000.0
2005-12-12 10:35:00,18.91,18.91,18.88,18.9,129000.0,13.8384,13.8384,13.8164,13.831,129000.0
2005-12-12 10:40:00,18.89,18.94,18.89,18.94,97100.0,13.8237,13.8603,13.8237,13.8603,97100.0
2005-12-12 10:45:00,18.94,18.98,18.9,18.97,234000.0,13.8603,13.8896,13.831,13.8823,234000.0
2005-12-12 10:50:00,18.96,19.0,18.95,18.99,232700.0,13.875,13.9042,13.8676,13.8969,232700.0
2005-12-12 10:55:00,18.99,19.0,18.98,19.0,373700.0,13.8969,13.9042,13.8896,13.9042,373700.0
2005-12-12 11:00:00,19.0,19.02,18.99,19.02,209100.0,13.9042,13.9189,13.8969,13.9189,209100.0
2005-12-12 11:05:00,19.02,19.02,18.99,19.02,155000.0,13.9189,13.9189,13.8969,13.9189,155000.0
2005-12-12 11:10:00,19.01,19.04,19.0,19.04,125600.0,13.9115,13.9335,13.9042,13.9335,125600.0
2005-12-12 11:15:00,19.03,19.04,19.0,19.0,113800.0,13.9262,13.9335,13.9042,13.9042,113800.0
2005-12-12 11:20:00,19.01,19.01,18.98,19.0,135000.0,13.9115,13.9115,13.8896,13.9042,135000.0
2005-12-12 11:25:00,19.0,19.02,18.98,18.99,107600.0,13.9042,13.9189,13.8896,13.8969,107600.0
2005-12-12 11:30:00,18.99,19.04,18.98,19.02,160200.0,13.8969,13.9335,13.8896,13.9189,160200.0
2005-12-12 11:35:00,19.02,19.04,19.02,19.02,77200.0,13.9189,13.9335,13.9189,13.9189,77200.0
2005-12-12 11:40:00,19.02,19.03,18.99,19.0,115100.0,13.9189,13.9262,13.8969,13.9042,115100.0
2005-12-12 11:45:00,18.99,19.01,18.99,19.01,73600.0,13.8969,13.9115,13.8969,13.9115,73600.0
2005-12-12 11:50:00,19.0,19.01,19.0,19.0,116400.0,13.9042,13.9115,13.9042,13.9042,116400.0
2005-12-12 11:55:00,19.0,19.01,18.99,18.99,58200.0,13.9042,13.9115,13.8969,13.8969,58200.0
2005-12-12 12:00:00,18.99,19.01,18.99,19.01,62800.0,13.8969,13.9115,13.8969,13.9115,62800.0
2005-12-12 12:05:00,19.0,19.02,18.98,18.98,188800.0,13.9042,13.9189,13.8896,13.8896,188800.0
2005-12-12 12:10:00,18.99,18.99,18.96,18.96,196700.0,13.8969,13.8969,13.875,13.875,196700.0
2005-12-12 12:15:00,18.96,18.97,18.94,18.95,216200.0,13.875,13.8823,13.8603,13.8676,216200.0
2005-12-12 12:20:00,18.96,18.96,18.93,18.93,147400.0,13.875,13.875,13.853,13.853,147400.0
2005-12-12 12:25:00,18.93,18.94,18.9,18.9,174400.0,13.853,13.8603,13.831,13.831,174400.0
2005-12-12 12:30:00,18.9,18.9,18.86,18.9,261800.0,13.831,13.831,13.8018,13.831,261800.0
2005-12-12 12:35:00,18.9,18.91,18.89,18.89,116700.0,13.831,13.8384,13.8237,13.8237,116700.0
2005-12-12 12:40:00,18.89,18.89,18.85,18.88,132400.0,13.8237,13.8237,13.7945,13.8164,132400.0
2005-12-12 12:45:00,18.88,18.89,18.85,18.85,246900.0,13.8164,13.8237,13.7945,13.7945,246900.0
2005-12-12 12:50:00,18.85,18.87,18.85,18.86,99200.0,13.7945,13.8091,13.7945,13.8018,99200.0
2005-12-12 12:55:00,18.86,18.89,18.85,18.87,195900.0,13.8018,13.8237,13.7945,13.8091,195900.0
2005-12-12 13:00:00,18.87,18.87,18.85,18.85,77800.0,13.8091,13.8091,13.7945,13.7945,77800.0
2005-12-12 13:05:00,18.85,18.86,18.84,18.86,108600.0,13.7945,13.8018,13.7871,13.8018,108600.0
2005-12-12 13:10:00,18.86,18.88,18.85,18.87,92800.0,13.8018,13.8164,13.7945,13.8091,92800.0
2005-12-12 13:15:00,18.88,18.88,18.86,18.88,140100.0,13.8164,13.8164,13.8018,13.8164,140100.0
2005-12-12 13:20:00,18.87,18.93,18.87,18.92,237300.0,13.8091,13.853,13.8091,13.8457,237300.0
2005-12-12 13:25:00,18.92,18.93,18.91,18.92,92300.0,13.8457,13.853,13.8384,13.8457,92300.0
2005-12-12 13:30:00,18.92,18.97,18.92,18.94,181000.0,13.8457,13.8823,13.8457,13.8603,181000.0
2005-12-12 13:35:00,18.94,18.95,18.89,18.92,107100.0,13.8603,13.8676,13.8237,13.8457,107100.0
2005-12-12 13:40:00,18.92,18.99,18.92,18.96,143900.0,13.8457,13.8969,13.8457,13.875,143900.0
2005-12-12 13:45:00,18.97,18.97,18.95,18.95,46800.0,13.8823,13.8823,13.8676,13.8676,46800.0
2005-12-12 13:50:00,18.96,18.96,18.95,18.95,40300.0,13.875,13.875,13.8676,13.8676,40300.0
2005-12-12 13:55:00,18.95,19.02,18.95,19.0,135200.0,13.8676,13.9189,13.8676,13.9042,135200.0
2005-12-12 14:00:00,19.0,19.04,18.94,19.02,242900.0,13.9042,13.9335,13.8603,13.9189,242900.0
2005-12-12 14:05:00,19.02,19.02,18.99,19.0,103900.0,13.9189,13.9189,13.8969,13.9042,103900.0
2005-12-12 14:10:00,19.0,19.07,19.0,19.04,436100.0,13.9042,13.9555,13.9042,13.9335,436100.0
2005-12-12 14:15:00,19.05,19.06,19.02,19.03,175600.0,13.9408,13.9481,13.9189,13.9262,175600.0
2005-12-12 14:20:00,19.03,19.05,19.01,19.04,271800.0,13.9262,13.9408,13.9115,13.9335,271800.0
2005-12-12 14:25:00,19.04,19.06,19.02,19.03,196300.0,13.9335,13.9481,13.9189,13.9262,196300.0
2005-12-12 14:30:00,19.03,19.04,19.01,19.02,122000.0,13.9262,13.9335,13.9115,13.9189,122000.0
2005-12-12 14:35:00,19.02,19.12,19.0,19.11,627700.0,13.9189,13.992,13.9042,13.9847,627700.0
2005-12-12 14:40:00,19.11,19.11,19.08,19.09,199500.0,13.9847,13.9847,13.9628,13.9701,199500.0
2005-12-12 14:45:00,19.09,19.15,19.09,19.13,337500.0,13.9701,14.014,13.9701,13.9994,337500.0
2005-12-12 14:50:00,19.12,19.16,19.1,19.16,592100.0,13.992,14.0213,13.9774,14.0213,592100.0
2005-12-12 14:55:00,19.16,19.17,19.12,19.14,375000.0,14.0213,14.0286,13.992,14.0067,375000.0
2005-12-12 15:00:00,19.13,19.17,19.12,19.17,369100.0,13.9994,14.0286,13.992,14.0286,369100.0
2005-12-12 15:05:00,19.18,19.19,19.14,19.15,356100.0,14.0359,14.0433,14.0067,14.014,356100.0
2005-12-12 15:10:00,19.14,19.18,19.13,19.16,454000.0,14.0067,14.0359,13.9994,14.0213,454000.0
2005-12-12 15:15:00,19.16,19.18,19.13,19.14,295100.0,14.0213,14.0359,13.9994,14.0067,295100.0
2005-12-12 15:20:00,19.13,19.18,19.13,19.18,148600.0,13.9994,14.0359,13.9994,14.0359,148600.0
2005-12-12 15:25:00,19.17,19.18,19.13,19.15,256200.0,14.0286,14.0359,13.9994,14.014,256200.0
2005-12-12 15:30:00,19.15,19.17,19.13,19.14,450700.0,14.014,14.0286,13.9994,14.0067,450700.0
2005-12-12 15:35:00,19.14,19.14,19.1,19.11,203000.0,14.0067,14.0067,13.9774,13.9847,203000.0
2005-12-12 15:40:00,19.1,19.15,19.1,19.14,392600.0,13.9774,14.014,13.9774,14.0067,392600.0
2005-12-12 15:45:00,19.14,19.15,19.1,19.12,312600.0,14.0067,14.014,13.9774,13.992,312600.0
2005-12-12 15:50:00,19.11,19.12,19.09,19.1,260200.0,13.9847,13.992,13.9701,13.9774,260200.0
2005-12-12 15:55:00,19.09,19.14,19.09,19.11,707500.0,13.9701,14.0067,13.9701,13.9847,707500.0
2005-12-13 09:30:00,19.04,19.16,19.04,19.08,524900.0,13.9335,14.0213,13.9335,13.9628,524900.0
2005-12-13 09:35:00,19.08,19.16,19.07,19.08,288500.0,13.9628,14.0213,13.9555,13.9628,288500.0
2005-12-13 09:40:00,19.08,19.09,19.01,19.02,337200.0,13.9628,13.9701,13.9115,13.9189,337200.0
2005-12-13 09:45:00,19.02,19.07,19.0,19.05,378700.0,13.9189,13.9555,13.9042,13.9408,378700.0
2005-12-13 09:50:00,19.05,19.05,19.01,19.03,288800.0,13.9408,13.9408,13.9115,13.9262,288800.0
2005-12-13 09:55:00,19.03,19.05,19.0,19.04,553200.0,13.9262,13.9408,13.9042,13.9335,553200.0
2005-12-13 10:00:00,19.04,19.12,19.04,19.09,395600.0,13.9335,13.992,13.9335,13.9701,395600.0
2005-12-13 10:05:00,19.08,19.17,19.08,19.14,317600.0,13.9628,14.0286,13.9628,14.0067,317600.0
2005-12-13 10:10:00,19.14,19.19,19.11,19.17,258600.0,14.0067,14.0433,13.9847,14.0286,258600.0
2005-12-13 10:15:00,19.17,19.19,19.16,19.17,174100.0,14.0286,14.0433,14.0213,14.0286,174100.0
2005-12-13 10:20:00,19.17,19.17,19.12,19.13,184300.0,14.0286,14.0286,13.992,13.9994,184300.0
2005-12-13 10:25:00,19.14,19.17,19.11,19.12,276100.0,14.0067,14.0286,13.9847,13.992,276100.0
2005-12-13 10:30:00,19.13,19.14,19.1,19.11,184300.0,13.9994,14.0067,13.9774,13.9847,184300.0
2005-12-13 10:35:00,19.12,19.14,19.09,19.13,321100.0,13.992,14.0067,13.9701,13.9994,321100.0
2005-12-13 10:40:00,19.13,19.16,19.12,19.14,225300.0,13.9994,14.0213,13.992,14.0067,225300.0
2005-12-13 10:45:00,19.14,19.18,19.14,19.17,133200.0,14.0067,14.0359,14.0067,14.0286,133200.0
2005-12-13 10:50:00,19.17,19.17,19.11,19.12,137400.0,14.0286,14.0286,13.9847,13.992,137400.0
2005-12-13 10:55:00,19.13,19.15,19.11,19.12,137100.0,13.9994,14.014,13.9847,13.992,137100.0
2005-12-13 11:00:00,19.12,19.15,19.12,19.15,140900.0,13.992,14.014,13.992,14.014,140900.0
2005-12-13 11:05:00,19.15,19.16,19.13,19.13,88000.0,14.014,14.0213,13.9994,13.9994,88000.0
2005-12-13 11:10:00,19.14,19.14,19.11,19.11,81900.0,14.0067,14.0067,13.9847,13.9847,81900.0
2005-12-13 11:15:00,19.12,19.14,19.1,19.13,254300.0,13.992,14.0067,13.9774,13.9994,254300.0
2005-12-13 11:20:00,19.13,19.13,19.1,19.1,82000.0,13.9994,13.9994,13.9774,13.9774,82000.0
2005-12-13 11:25:00,19.1,19.12,19.09,19.11,104600.0,13.9774,13.992,13.9701,13.9847,104600.0
2005-12-13 11:30:00,19.12,19.13,19.11,19.12,206200.0,13.992,13.9994,13.9847,13.992,206200.0
2005-12-13 11:35:00,19.13,19.14,19.12,19.13,65600.0,13.9994,14.0067,13.992,13.9994,65600.0
2005-12-13 11:40:00,19.14,19.17,19.12,19.16,160400.0,14.0067,14.0286,13.992,14.0213,160400.0
2005-12-13 11:45:00,19.16,19.17,19.14,19.15,58300.0,14.0213,14.0286,14.0067,14.014,58300.0
2005-12-13 11:50:00,19.15,19.15,19.13,19.13,90000.0,14.014,14.014,13.9994,13.9994,90000.0
2005-12-13 11:55:00,19.13,19.14,19.11,19.11,89900.0,13.9994,14.0067,13.9847,13.9847,89900.0
2005-12-13 12:00:00,19.11,19.14,19.11,19.14,96700.0,13.9847,14.0067,13.9847,14.0067,96700.0
2005-12-13 12:05:00,19.12,19.15,19.12,19.14,149600.0,13.992,14.014,13.992,14.0067,149600.0
2005-12-13 12:10:00,19.15,19.17,19.14,19.16,98300.0,14.014,14.0286,14.0067,14.0213,98300.0
2005-12-13 12:15:00,19.16,19.18,19.15,19.18,252600.0,14.0213,14.0359,14.014,14.0359,252600.0
2005-12-13 12:20:00,19.18,19.2,19.15,19.17,235800.0,14.0359,14.0506,14.014,14.0286,235800.0
2005-12-13 12:25:00,19.17,19.18,19.15,19.17,132800.0,14.0286,14.0359,14.014,14.0286,132800.0
2005-12-13 12:30:00,19.17,19.18,19.15,19.17,82400.0,14.0286,14.0359,14.014,14.0286,82400.0
2005-12-13 12:35:00,19.18,19.18,19.16,19.16,97700.0,14.0359,14.0359,14.0213,14.0213,97700.0
2005-12-13 12:40:00,19.17,19.18,19.16,19.17,90700.0,14.0286,14.0359,14.0213,14.0286,90700.0
2005-12-13 12:45:00,19.16,19.17,19.16,19.16,72400.0,14.0213,14.0286,14.0213,14.0213,72400.0
2005-12-13 12:50:00,19.16,19.18,19.16,19.17,76200.0,14.0213,14.0359,14.0213,14.0286,76200.0
2005-12-13 12:55:00,19.17,19.18,19.16,19.16,49600.0,14.0286,14.0359,14.0213,14.0213,49600.0
2005-12-13 13:00:00,19.17,19.17,19.15,19.15,69100.0,14.0286,14.0286,14.014,14.014,69100.0
2005-12-13 13:05:00,19.15,19.2,19.15,19.19,138100.0,14.014,14.0506,14.014,14.0433,138100.0
2005-12-13 13:10:00,19.18,19.19,19.17,19.18,110300.0,14.0359,14.0433,14.0286,14.0359,110300.0
2005-12-13 13:15:00,19.18,19.19,19.17,19.17,136500.0,14.0359,14.0433,14.0286,14.0286,136500.0
2005-12-13 13:20:00,19.18,19.18,19.14,19.14,115800.0,14.0359,14.0359,14.0067,14.0067,115800.0
2005-12-13 13:25:00,19.14,19.2,19.13,19.16,198100.0,14.0067,14.0506,13.9994,14.0213,198100.0
2005-12-13 13:30:00,19.16,19.17,19.15,19.16,49200.0,14.0213,14.0286,14.014,14.0213,49200.0
2005-12-13 13:35:00,19.16,19.17,19.14,19.15,78600.0,14.0213,14.0286,14.0067,14.014,78600.0
2005-12-13 13:40:00,19.15,19.16,19.13,19.14,197700.0,14.014,14.0213,13.9994,14.0067,197700.0
2005-12-13 13:45:00,19.14,19.15,19.14,19.15,61700.0,14.0067,14.014,14.0067,14.014,61700.0
2005-12-13 13:50:00,19.16,19.16,19.14,19.14,178500.0,14.0213,14.0213,14.0067,14.0067,178500.0
2005-12-13 13:55:00,19.14,19.15,19.11,19.12,83200.0,14.0067,14.014,13.9847,13.992,83200.0
2005-12-13 14:00:00,19.11,19.13,19.11,19.12,178700.0,13.9847,13.9994,13.9847,13.992,178700.0
2005-12-13 14:05:00,19.12,19.13,19.09,19.09,155800.0,13.992,13.9994,13.9701,13.9701,155800.0
2005-12-13 14:10:00,19.09,19.2,19.09,19.18,291800.0,13.9701,14.0506,13.9701,14.0359,291800.0
2005-12-13 14:15:00,19.18,19.22,19.14,19.21,352200.0,14.0359,14.0652,14.0067,14.0579,352200.0
2005-12-13 14:20:00,19.22,19.39,19.21,19.3,910300.0,14.0652,14.1896,14.0579,14.1238,910300.0
2005-12-13 14:25:00,19.3,19.35,19.25,19.31,461600.0,14.1238,14.1604,14.0872,14.1311,461600.0
2005-12-13 14:30:00,19.31,19.36,19.28,19.29,626100.0,14.1311,14.1677,14.1091,14.1164,626100.0
2005-12-13 14:35:00,19.29,19.34,19.28,19.32,350600.0,14.1164,14.153,14.1091,14.1384,350600.0
2005-12-13 14:40:00,19.32,19.4,19.32,19.4,707000.0,14.1384,14.1969,14.1384,14.1969,707000.0
2005-12-13 14:45:00,19.4,19.45,19.37,19.41,545700.0,14.1969,14.2335,14.175,14.2043,545700.0
2005-12-13 14:50:00,19.41,19.46,19.4,19.46,560800.0,14.2043,14.2409,14.1969,14.2409,560800.0
2005-12-13 14:55:00,19.47,19.47,19.41,19.42,550500.0,14.2482,14.2482,14.2043,14.2116,550500.0
2005-12-13 15:00:00,19.43,19.43,19.36,19.37,498900.0,14.2189,14.2189,14.1677,14.175,498900.0
2005-12-13 15:05:00,19.37,19.4,19.35,19.38,334400.0,14.175,14.1969,14.1604,14.1823,334400.0
2005-12-13 15:10:00,19.38,19.39,19.35,19.35,203900.0,14.1823,14.1896,14.1604,14.1604,203900.0
2005-12-13 15:15:00,19.35,19.36,19.3,19.33,317300.0,14.1604,14.1677,14.1238,14.1457,317300.0
2005-12-13 15:20:00,19.33,19.33,19.26,19.26,486700.0,14.1457,14.1457,14.0945,14.0945,486700.0
2005-12-13 15:25:00,19.27,19.31,19.22,19.25,357800.0,14.1018,14.1311,14.0652,14.0872,357800.0
2005-12-13 15:30:00,19.26,19.26,19.17,19.22,603000.0,14.0945,14.0945,14.0286,14.0652,603000.0
2005-12-13 15:35:00,19.23,19.23,19.16,19.18,488700.0,14.0725,14.0725,14.0213,14.0359,488700.0
2005-12-13 15:40:00,19.18,19.24,19.17,19.19,379700.0,14.0359,14.0799,14.0286,14.0433,379700.0
2005-12-13 15:45:00,19.19,19.21,19.15,19.15,445900.0,14.0433,14.0579,14.014,14.014,445900.0
2005-12-13 15:50:00,19.16,19.18,19.16,19.18,284900.0,14.0213,14.0359,14.0213,14.0359,284900.0
2005-12-13 15:55:00,19.17,19.21,19.16,19.2,615400.0,14.0286,14.0579,14.0213,14.0506,615400.0
2005-12-14 09:30:00,19.09,19.12,19.0,19.08,881800.0,13.9701,13.992,13.9042,13.9628,881800.0
2005-12-14 09:35:00,19.08,19.12,19.05,19.09,655400.0,13.9628,13.992,13.9408,13.9701,655400.0
2005-12-14 09:40:00,19.09,19.12,19.06,19.07,759400.0,13.9701,13.992,13.9481,13.9555,759400.0
2005-12-14 09:45:00,19.07,19.09,19.05,19.05,345300.0,13.9555,13.9701,13.9408,13.9408,345300.0
2005-12-14 09:50:00,19.06,19.06,18.91,18.92,950300.0,13.9481,13.9481,13.8384,13.8457,950300.0
2005-12-14 09:55:00,18.92,19.02,18.92,18.99,607100.0,13.8457,13.9189,13.8457,13.8969,607100.0
2005-12-14 10:00:00,19.0,19.0,18.95,19.0,390500.0,13.9042,13.9042,13.8676,13.9042,390500.0
2005-12-14 10:05:00,18.99,19.0,18.96,18.97,192300.0,13.8969,13.9042,13.875,13.8823,192300.0
2005-12-14 10:10:00,18.96,19.04,18.96,19.0,448200.0,13.875,13.9335,13.875,13.9042,448200.0
2005-12-14 10:15:00,18.99,19.02,18.98,18.99,283400.0,13.8969,13.9189,13.8896,13.8969,283400.0
2005-12-14 10:20:00,19.0,19.07,18.99,19.04,313200.0,13.9042,13.9555,13.8969,13.9335,313200.0
2005-12-14 10:25:00,19.03,19.03,18.99,19.01,169800.0,13.9262,13.9262,13.8969,13.9115,169800.0
2005-12-14 10:30:00,19.01,19.11,19.01,19.1,426400.0,13.9115,13.9847,13.9115,13.9774,426400.0
2005-12-14 10:35:00,19.1,19.1,19.02,19.03,396800.0,13.9774,13.9774,13.9189,13.9262,396800.0
2005-12-14 10:40:00,19.03,19.06,19.03,19.04,219300.0,13.9262,13.9481,13.9262,13.9335,219300.0
2005-12-14 10:45:00,19.04,19.05,19.03,19.04,330200.0,13.9335,13.9408,13.9262,13.9335,330200.0
2005-12-14 10:50:00,19.05,19.08,19.0,19.07,230200.0,13.9408,13.9628,13.9042,13.9555,230200.0
2005-12-14 10:55:00,19.07,19.07,18.97,19.0,545100.0,13.9555,13.9555,13.8823,13.9042,545100.0
2005-12-14 11:00:00,19.0,19.02,18.97,18.99,318700.0,13.9042,13.9189,13.8823,13.8969,318700.0
2005-12-14 11:05:00,19.0,19.0,18.9,18.97,410200.0,13.9042,13.9042,13.831,13.8823,410200.0
2005-12-14 11:10:00,18.98,19.0,18.97,19.0,238000.0,13.8896,13.9042,13.8823,13.9042,238000.0
2005-12-14 11:15:00,19.0,19.03,18.98,19.03,476100.0,13.9042,13.9262,13.8896,13.9262,476100.0
2005-12-14 11:20:00,19.03,19.05,19.02,19.03,132400.0,13.9262,13.9408,13.9189,13.9262,132400.0
2005-12-14 11:25:00,19.04,19.04,19.01,19.01,112800.0,13.9335,13.9335,13.9115,13.9115,112800.0
2005-12-14 11:30:00,19.01,19.02,18.98,19.0,138100.0,13.9115,13.9189,13.8896,13.9042,138100.0
2005-12-14 11:35:00,19.0,19.01,18.98,19.01,114000.0,13.9042,13.9115,13.8896,13.9115,114000.0
2005-12-14 11:40:00,19.01,19.04,18.99,19.02,187100.0,13.9115,13.9335,13.8969,13.9189,187100.0
2005-12-14 11:45:00,19.02,19.04,19.02,19.04,79800.0,13.9189,13.9335,13.9189,13.9335,79800.0
2005-12-14 11:50:00,19.04,19.05,19.01,19.01,227500.0,13.9335,13.9408,13.9115,13.9115,227500.0
2005-12-14 11:55:00,19.01,19.02,19.0,19.02,73800.0,13.9115,13.9189,13.9042,13.9189,73800.0
2005-12-14 12:00:00,19.01,19.03,18.99,19.0,86300.0,13.9115,13.9262,13.8969,13.9042,86300.0
2005-12-14 12:05:00,19.01,19.04,19.0,19.04,52200.0,13.9115,13.9335,13.9042,13.9335,52200.0
2005-12-14 12:10:00,19.04,19.05,19.02,19.02,99400.0,13.9335,13.9408,13.9189,13.9189,99400.0
2005-12-14 12:15:00,19.02,19.05,19.02,19.04,49200.0,13.9189,13.9408,13.9189,13.9335,49200.0
2005-12-14 12:20:00,19.04,19.05,19.04,19.05,110700.0,13.9335,13.9408,13.9335,13.9408,110700.0
2005-12-14 12:25:00,19.04,19.04,19.0,19.0,160000.0,13.9335,13.9335,13.9042,13.9042,160000.0
2005-12-14 12:30:00,19.0,19.02,18.98,19.0,125500.0,13.9042,13.9189,13.8896,13.9042,125500.0
2005-12-14 12:35:00,19.0,19.01,18.99,18.99,129300.0,13.9042,13.9115,13.8969,13.8969,129300.0
2005-12-14 12:40:00,18.99,19.01,18.99,19.01,68500.0,13.8969,13.9115,13.8969,13.9115,68500.0
2005-12-14 12:45:00,19.01,19.03,19.0,19.02,148800.0,13.9115,13.9262,13.9042,13.9189,148800.0
2005-12-14 12:50:00,19.03,19.04,19.02,19.03,40800.0,13.9262,13.9335,13.9189,13.9262,40800.0
2005-12-14 12:55:00,19.03,19.05,19.03,19.04,103100.0,13.9262,13.9408,13.9262,13.9335,103100.0
2005-12-14 13:00:00,19.04,19.05,19.03,19.04,85100.0,13.9335,13.9408,13.9262,13.9335,85100.0
2005-12-14 13:05:00,19.03,19.05,19.03,19.05,58800.0,13.9262,13.9408,13.9262,13.9408,58800.0
2005-12-14 13:10:00,19.05,19.06,19.03,19.05,98700.0,13.9408,13.9481,13.9262,13.9408,98700.0
2005-12-14 13:15:00,19.05,19.05,19.02,19.02,45100.0,13.9408,13.9408,13.9189,13.9189,45100.0
2005-12-14 13:20:00,19.03,19.07,19.03,19.05,128500.0,13.9262,13.9555,13.9262,13.9408,128500.0
2005-12-14 13:25:00,19.05,19.05,19.03,19.03,297600.0,13.9408,13.9408,13.9262,13.9262,297600.0
2005-12-14 13:30:00,19.03,19.06,19.02,19.03,118100.0,13.9262,13.9481,13.9189,13.9262,118100.0
2005-12-14 13:35:00,19.02,19.05,19.02,19.05,57200.0,13.9189,13.9408,13.9189,13.9408,57200.0
2005-12-14 13:40:00,19.05,19.1,19.04,19.06,271200.0,13.9408,13.9774,13.9335,13.9481,271200.0
2005-12-14 13:45:00,19.06,19.11,19.06,19.1,184500.0,13.9481,13.9847,13.9481,13.9774,184500.0
2005-12-14 13:50:00,19.11,19.15,19.1,19.11,221000.0,13.9847,14.014,13.9774,13.9847,221000.0
2005-12-14 13:55:00,19.12,19.12,19.06,19.06,391300.0,13.992,13.992,13.9481,13.9481,391300.0
2005-12-14 14:00:00,19.06,19.09,19.05,19.09,226300.0,13.9481,13.9701,13.9408,13.9701,226300.0
2005-12-14 14:05:00,19.09,19.1,19.08,19.09,151100.0,13.9701,13.9774,13.9628,13.9701,151100.0
2005-12-14 14:10:00,19.1,19.1,19.07,19.07,115800.0,13.9774,13.9774,13.9555,13.9555,115800.0
2005-12-14 14:15:00,19.06,19.08,19.05,19.06,101300.0,13.9481,13.9628,13.9408,13.9481,101300.0
2005-12-14 14:20:00,19.05,19.07,19.05,19.06,45800.0,13.9408,13.9555,13.9408,13.9481,45800.0
2005-12-14 14:25:00,19.06,19.08,19.06,19.07,63100.0,13.9481,13.9628,13.9481,13.9555,63100.0
2005-12-14 14:30:00,19.07,19.08,19.06,19.07,114300.0,13.9555,13.9628,13.9481,13.9555,114300.0
2005-12-14 14:35:00,19.07,19.08,19.06,19.07,85100.0,13.9555,13.9628,13.9481,13.9555,85100.0
2005-12-14 14:40:00,19.07,19.08,19.04,19.05,134500.0,13.9555,13.9628,13.9335,13.9408,134500.0
2005-12-14 14:45:00,19.05,19.06,19.04,19.04,127900.0,13.9408,13.9481,13.9335,13.9335,127900.0
2005-12-14 14:50:00,19.04,19.05,19.04,19.04,86400.0,13.9335,13.9408,13.9335,13.9335,86400.0
2005-12-14 14:55:00,19.04,19.06,19.03,19.03,203900.0,13.9335,13.9481,13.9262,13.9262,203900.0
2005-12-14 15:00:00,19.03,19.04,19.0,19.01,217700.0,13.9262,13.9335,13.9042,13.9115,217700.0
2005-12-14 15:05:00,19.0,19.05,19.0,19.05,351300.0,13.9042,13.9408,13.9042,13.9408,351300.0
2005-12-14 15:10:00,19.06,19.08,19.04,19.08,171500.0,13.9481,13.9628,13.9335,13.9628,171500.0
2005-12-14 15:15:00,19.07,19.09,19.07,19.07,183000.0,13.9555,13.9701,13.9555,13.9555,183000.0
2005-12-14 15:20:00,19.07,19.08,19.05,19.05,229100.0,13.9555,13.9628,13.9408,13.9408,229100.0
2005-12-14 15:25:00,19.06,19.08,19.05,19.05,172700.0,13.9481,13.9628,13.9408,13.9408,172700.0
2005-12-14 15:30:00,19.05,19.06,19.05,19.06,155900.0,13.9408,13.9481,13.9408,13.9481,155900.0
2005-12-14 15:35:00,19.06,19.07,19.05,19.07,159700.0,13.9481,13.9555,13.9408,13.9555,159700.0
2005-12-14 15:40:00,19.06,19.07,19.01,19.02,398200.0,13.9481,13.9555,13.9115,13.9189,398200.0
2005-12-14 15:45:00,19.02,19.06,19.02,19.06,636100.0,13.9189,13.9481,13.9189,13.9481,636100.0
2005-12-14 15:50:00,19.06,19.06,18.98,19.0,618900.0,13.9481,13.9481,13.8896,13.9042,618900.0
2005-12-14 15:55:00,19.0,19.05,18.98,19.0,777800.0,13.9042,13.9408,13.8896,13.9042,777800.0
2005-12-15 09:30:00,18.99,19.01,18.93,18.94,667700.0,13.8969,13.9115,13.853,13.8603,667700.0
2005-12-15 09:35:00,18.94,19.07,18.93,19.05,291500.0,13.8603,13.9555,13.853,13.9408,291500.0
2005-12-15 09:40:00,19.05,19.05,18.98,19.0,425300.0,13.9408,13.9408,13.8896,13.9042,425300.0
2005-12-15 09:45:00,18.99,19.04,18.97,18.98,429100.0,13.8969,13.9335,13.8823,13.8896,429100.0
2005-12-15 09:50:00,18.98,19.07,18.98,19.05,243200.0,13.8896,13.9555,13.8896,13.9408,243200.0
2005-12-15 09:55:00,19.06,19.07,19.02,19.02,146700.0,13.9481,13.9555,13.9189,13.9189,146700.0
2005-12-15 10:00:00,19.02,19.04,18.96,18.96,221200.0,13.9189,13.9335,13.875,13.875,221200.0
2005-12-15 10:05:00,18.96,18.98,18.95,18.96,551400.0,13.875,13.8896,13.8676,13.875,551400.0
2005-12-15 10:10:00,18.95,18.96,18.9,18.91,435500.0,13.8676,13.875,13.831,13.8384,435500.0
2005-12-15 10:15:00,18.91,18.97,18.89,18.94,249400.0,13.8384,13.8823,13.8237,13.8603,249400.0
2005-12-15 10:20:00,18.95,18.98,18.92,18.92,142100.0,13.8676,13.8896,13.8457,13.8457,142100.0
2005-12-15 10:25:00,18.92,18.95,18.92,18.95,125800.0,13.8457,13.8676,13.8457,13.8676,125800.0
2005-12-15 10:30:00,18.96,18.98,18.92,18.97,194500.0,13.875,13.8896,13.8457,13.8823,194500.0
2005-12-15 10:35:00,18.97,18.97,18.93,18.95,249000.0,13.8823,13.8823,13.853,13.8676,249000.0
2005-12-15 10:40:00,18.96,18.99,18.96,18.98,114400.0,13.875,13.8969,13.875,13.8896,114400.0
2005-12-15 10:45:00,18.98,18.98,18.94,18.94,131400.0,13.8896,13.8896,13.8603,13.8603,131400.0
2005-12-15 10:50:00,18.95,19.02,18.95,18.99,351500.0,13.8676,13.9189,13.8676,13.8969,351500.0
2005-12-15 10:55:00,18.98,19.01,18.97,19.0,154900.0,13.8896,13.9115,13.8823,13.9042,154900.0
2005-12-15 11:00:00,19.0,19.01,18.96,19.01,173800.0,13.9042,13.9115,13.875,13.9115,173800.0
2005-12-15 11:05:00,19.01,19.01,18.95,18.97,301600.0,13.9115,13.9115,13.8676,13.8823,301600.0
2005-12-15 11:10:00,18.97,19.02,18.97,18.98,303400.0,13.8823,13.9189,13.8823,13.8896,303400.0
2005-12-15 11:15:00,18.99,19.05,18.99,19.04,185400.0,13.8969,13.9408,13.8969,13.9335,185400.0
2005-12-15 11:20:00,19.05,19.06,18.99,19.01,183600.0,13.9408,13.9481,13.8969,13.9115,183600.0
2005-12-15 11:25:00,19.0,19.01,18.99,19.0,248800.0,13.9042,13.9115,13.8969,13.9042,248800.0
2005-12-15 11:30:00,19.01,19.01,19.0,19.0,14100.0,13.9115,13.9115,13.9042,13.9042,14100.0
2005-12-15 11:35:00,19.0,19.01,18.97,18.97,151900.0,13.9042,13.9115,13.8823,13.8823,151900.0
2005-12-15 11:40:00,18.97,19.0,18.96,18.99,105900.0,13.8823,13.9042,13.875,13.8969,105900.0
2005-12-15 11:45:00,19.0,19.01,18.99,19.0,91600.0,13.9042,13.9115,13.8969,13.9042,91600.0
2005-12-15 11:50:00,19.0,19.02,19.0,19.0,95600.0,13.9042,13.9189,13.9042,13.9042,95600.0
2005-12-15 11:55:00,19.0,19.01,18.99,19.0,58400.0,13.9042,13.9115,13.8969,13.9042,58400.0
2005-12-15 12:00:00,19.0,19.01,18.98,18.99,132000.0,13.9042,13.9115,13.8896,13.8969,132000.0
2005-12-15 12:05:00,18.99,19.03,18.98,19.01,128000.0,13.8969,13.9262,13.8896,13.9115,128000.0
2005-12-15 12:10:00,19.01,19.01,18.98,19.01,95200.0,13.9115,13.9115,13.8896,13.9115,95200.0
2005-12-15 12:15:00,19.01,19.01,18.97,18.98,49100.0,13.9115,13.9115,13.8823,13.8896,49100.0
2005-12-15 12:20:00,18.98,19.0,18.98,18.99,24900.0,13.8896,13.9042,13.8896,13.8969,24900.0
2005-12-15 12:25:00,19.0,19.0,18.97,18.98,61200.0,13.9042,13.9042,13.8823,13.8896,61200.0
2005-12-15 12:30:00,18.98,19.0,18.97,18.98,88100.0,13.8896,13.9042,13.8823,13.8896,88100.0
2005-12-15 12:35:00,18.99,18.99,18.95,18.98,58900.0,13.8969,13.8969,13.8676,13.8896,58900.0
2005-12-15 12:40:00,18.98,19.01,18.98,18.99,129000.0,13.8896,13.9115,13.8896,13.8969,129000.0
2005-12-15 12:45:00,19.0,19.01,18.99,19.0,141500.0,13.9042,13.9115,13.8969,13.9042,141500.0
2005-12-15 12:50:00,19.0,19.02,18.98,19.0,70400.0,13.9042,13.9189,13.8896,13.9042,70400.0
2005-12-15 12:55:00,19.0,19.03,18.99,19.03,59400.0,13.9042,13.9262,13.8969,13.9262,59400.0
2005-12-15 13:00:00,19.02,19.03,19.0,19.0,47300.0,13.9189,13.9262,13.9042,13.9042,47300.0
2005-12-15 13:05:00,19.0,19.0,18.96,18.99,148400.0,13.9042,13.9042,13.875,13.8969,148400.0
2005-12-15 13:10:00,18.99,19.0,18.98,18.99,87100.0,13.8969,13.9042,13.8896,13.8969,87100.0
2005-12-15 13:15:00,18.99,19.0,18.97,18.98,199300.0,13.8969,13.9042,13.8823,13.8896,199300.0
2005-12-15 13:20:00,18.99,18.99,18.95,18.96,177900.0,13.8969,13.8969,13.8676,13.875,177900.0
2005-12-15 13:25:00,18.96,18.98,18.96,18.97,124600.0,13.875,13.8896,13.875,13.8823,124600.0
2005-12-15 13:30:00,18.98,19.0,18.98,19.0,121700.0,13.8896,13.9042,13.8896,13.9042,121700.0
2005-12-15 13:35:00,18.99,19.06,18.99,19.02,206600.0,13.8969,13.9481,13.8969,13.9189,206600.0
2005-12-15 13:40:00,19.02,19.03,19.0,19.02,119100.0,13.9189,13.9262,13.9042,13.9189,119100.0
2005-12-15 13:45:00,19.02,19.02,18.99,19.0,31500.0,13.9189,13.9189,13.8969,13.9042,31500.0
2005-12-15 13:50:00,19.0,19.02,18.99,18.99,129100.0,13.9042,13.9189,13.8969,13.8969,129100.0
2005-12-15 13:55:00,19.0,19.03,18.99,19.01,217300.0,13.9042,13.9262,13.8969,13.9115,217300.0
2005-12-15 14:00:00,19.01,19.03,19.0,19.01,30300.0,13.9115,13.9262,13.9042,13.9115,30300.0
2005-12-15 14:05:00,19.01,19.02,19.0,19.0,43000.0,13.9115,13.9189,13.9042,13.9042,43000.0
2005-12-15 14:10:00,19.0,19.0,18.97,18.99,111700.0,13.9042,13.9042,13.8823,13.8969,111700.0
2005-12-15 14:15:00,18.99,19.01,18.98,19.01,239200.0,13.8969,13.9115,13.8896,13.9115,239200.0
2005-12-15 14:20:00,19.01,19.01,18.98,18.99,98300.0,13.9115,13.9115,13.8896,13.8969,98300.0
2005-12-15 14:25:00,18.99,19.01,18.99,19.0,166500.0,13.8969,13.9115,13.8969,13.9042,166500.0
2005-12-15 14:30:00,18.99,19.0,18.98,18.98,126200.0,13.8969,13.9042,13.8896,13.8896,126200.0
2005-12-15 14:35:00,18.98,18.99,18.96,18.98,215700.0,13.8896,13.8969,13.875,13.8896,215700.0
2005-12-15 14:40:00,18.97,19.0,18.97,19.0,53700.0,13.8823,13.9042,13.8823,13.9042,53700.0
2005-12-15 14:45:00,19.0,19.0,18.98,18.99,84700.0,13.9042,13.9042,13.8896,13.8969,84700.0
2005-12-15 14:50:00,18.98,19.0,18.98,18.98,236800.0,13.8896,13.9042,13.8896,13.8896,236800.0
2005-12-15 14:55:00,18.98,18.99,18.98,18.98,128100.0,13.8896,13.8969,13.8896,13.8896,128100.0
2005-12-15 15:00:00,18.98,19.0,18.97,18.98,156900.0,13.8896,13.9042,13.8823,13.8896,156900.0
2005-12-15 15:05:00,18.97,19.0,18.97,18.99,124500.0,13.8823,13.9042,13.8823,13.8969,124500.0
2005-12-15 15:10:00,19.0,19.0,18.97,18.97,154600.0,13.9042,13.9042,13.8823,13.8823,154600.0
2005-12-15 15:15:00,18.97,18.98,18.95,18.95,127500.0,13.8823,13.8896,13.8676,13.8676,127500.0
2005-12-15 15:20:00,18.95,19.0,18.95,18.97,276500.0,13.8676,13.9042,13.8676,13.8823,276500.0
2005-12-15 15:25:00,18.97,19.0,18.96,18.99,299500.0,13.8823,13.9042,13.875,13.8969,299500.0
2005-12-15 15:30:00,19.0,19.01,18.99,19.0,280500.0,13.9042,13.9115,13.8969,13.9042,280500.0
2005-12-15 15:35:00,19.0,19.02,18.99,19.01,139400.0,13.9042,13.9189,13.8969,13.9115,139400.0
2005-12-15 15:40:00,19.02,19.02,19.0,19.01,139100.0,13.9189,13.9189,13.9042,13.9115,139100.0
2005-12-15 15:45:00,19.01,19.03,19.0,19.01,156800.0,13.9115,13.9262,13.9042,13.9115,156800.0
2005-12-15 15:50:00,19.01,19.04,18.99,19.03,653700.0,13.9115,13.9335,13.8969,13.9262,653700.0
2005-12-15 15:55:00,19.03,19.04,19.0,19.04,673800.0,13.9262,13.9335,13.9042,13.9335,673800.0
2005-12-16 09:30:00,19.03,19.12,19.01,19.05,8291200.0,13.9262,13.992,13.9115,13.9408,8291200.0
2005-12-16 09:35:00,19.05,19.06,19.01,19.02,260700.0,13.9408,13.9481,13.9115,13.9189,260700.0
2005-12-16 09:40:00,19.02,19.04,18.97,19.04,355600.0,13.9189,13.9335,13.8823,13.9335,355600.0
2005-12-16 09:45:00,19.04,19.08,19.0,19.04,124400.0,13.9335,13.9628,13.9042,13.9335,124400.0
2005-12-16 09:50:00,19.04,19.1,19.04,19.06,172600.0,13.9335,13.9774,13.9335,13.9481,172600.0
2005-12-16 09:55:00,19.07,19.1,19.05,19.08,169600.0,13.9555,13.9774,13.9408,13.9628,169600.0
2005-12-16 10:00:00,19.09,19.09,19.03,19.04,157500.0,13.9701,13.9701,13.9262,13.9335,157500.0
2005-12-16 10:05:00,19.04,19.07,19.01,19.05,336000.0,13.9335,13.9555,13.9115,13.9408,336000.0
2005-12-16 10:10:00,19.05,19.08,19.04,19.04,196100.0,13.9408,13.9628,13.9335,13.9335,196100.0
2005-12-16 10:15:00,19.05,19.07,19.04,19.06,82400.0,13.9408,13.9555,13.9335,13.9481,82400.0
2005-12-16 10:20:00,19.06,19.07,19.05,19.05,122200.0,13.9481,13.9555,13.9408,13.9408,122200.0
2005-12-16 10:25:00,19.05,19.05,19.01,19.02,113700.0,13.9408,13.9408,13.9115,13.9189,113700.0
2005-12-16 10:30:00,19.03,19.03,18.97,19.0,143900.0,13.9262,13.9262,13.8823,13.9042,143900.0
2005-12-16 10:35:00,19.0,19.03,18.97,19.0,350500.0,13.9042,13.9262,13.8823,13.9042,350500.0
2005-12-16 10:40:00,19.0,19.01,18.99,19.0,52500.0,13.9042,13.9115,13.8969,13.9042,52500.0
2005-12-16 10:45:00,19.01,19.03,19.0,19.01,117800.0,13.9115,13.9262,13.9042,13.9115,117800.0
2005-12-16 10:50:00,19.01,19.02,19.0,19.01,39400.0,13.9115,13.9189,13.9042,13.9115,39400.0
2005-12-16 10:55:00,19.0,19.02,19.0,19.01,69600.0,13.9042,13.9189,13.9042,13.9115,69600.0
2005-12-16 11:00:00,19.01,19.01,19.0,19.01,67800.0,13.9115,13.9115,13.9042,13.9115,67800.0
2005-12-16 11:05:00,19.01,19.06,19.0,19.04,238900.0,13.9115,13.9481,13.9042,13.9335,238900.0
2005-12-16 11:10:00,19.04,19.09,19.03,19.08,219300.0,13.9335,13.9701,13.9262,13.9628,219300.0
2005-12-16 11:15:00,19.08,19.1,19.05,19.07,80800.0,13.9628,13.9774,13.9408,13.9555,80800.0
2005-12-16 11:20:00,19.06,19.07,19.05,19.06,109300.0,13.9481,13.9555,13.9408,13.9481,109300.0
2005-12-16 11:25:00,19.05,19.07,19.05,19.06,103000.0,13.9408,13.9555,13.9408,13.9481,103000.0
2005-12-16 11:30:00,19.05,19.06,19.04,19.06,166800.0,13.9408,13.9481,13.9335,13.9481,166800.0
2005-12-16 11:35:00,19.06,19.07,19.06,19.07,78600.0,13.9481,13.9555,13.9481,13.9555,78600.0
2005-12-16 11:40:00,19.06,19.07,19.02,19.03,69600.0,13.9481,13.9555,13.9189,13.9262,69600.0
2005-12-16 11:45:00,19.03,19.03,18.99,19.0,155200.0,13.9262,13.9262,13.8969,13.9042,155200.0
2005-12-16 11:50:00,19.0,19.01,18.98,19.0,387200.0,13.9042,13.9115,13.8896,13.9042,387200.0
2005-12-16 11:55:00,19.01,19.01,18.99,19.01,84700.0,13.9115,13.9115,13.8969,13.9115,84700.0
2005-12-16 12:00:00,19.01,19.01,18.99,18.99,145500.0,13.9115,13.9115,13.8969,13.8969,145500.0
2005-12-16 12:05:00,19.0,19.02,18.98,19.01,93000.0,13.9042,13.9189,13.8896,13.9115,93000.0
2005-12-16 12:10:00,19.01,19.02,19.0,19.02,31800.0,13.9115,13.9189,13.9042,13.9189,31800.0
2005-12-16 12:15:00,19.02,19.03,19.0,19.0,116400.0,13.9189,13.9262,13.9042,13.9042,116400.0
2005-12-16 12:20:00,19.01,19.02,18.99,18.99,249900.0,13.9115,13.9189,13.8969,13.8969,249900.0
2005-12-16 12:25:00,18.99,19.0,18.96,19.0,103900.0,13.8969,13.9042,13.875,13.9042,103900.0
2005-12-16 12:30:00,19.0,19.01,18.99,19.0,45000.0,13.9042,13.9115,13.8969,13.9042,45000.0
2005-12-16 12:35:00,19.0,19.01,18.99,19.01,111500.0,13.9042,13.9115,13.8969,13.9115,111500.0
2005-12-16 12:40:00,19.01,19.02,18.99,19.0,111800.0,13.9115,13.9189,13.8969,13.9042,111800.0
2005-12-16 12:45:00,19.0,19.0,18.97,18.97,51600.0,13.9042,13.9042,13.8823,13.8823,51600.0
2005-12-16 12:50:00,18.98,18.99,18.97,18.98,145000.0,13.8896,13.8969,13.8823,13.8896,145000.0
2005-12-16 12:55:00,18.98,19.01,18.98,18.99,114100.0,13.8896,13.9115,13.8896,13.8969,114100.0
2005-12-16 13:00:00,19.0,19.02,18.99,19.01,66500.0,13.9042,13.9189,13.8969,13.9115,66500.0
2005-12-16 13:05:00,19.0,19.02,19.0,19.02,55600.0,13.9042,13.9189,13.9042,13.9189,55600.0
2005-12-16 13:10:00,19.01,19.01,18.99,19.0,92700.0,13.9115,13.9115,13.8969,13.9042,92700.0
2005-12-16 13:15:00,19.0,19.0,18.97,18.98,173000.0,13.9042,13.9042,13.8823,13.8896,173000.0
2005-12-16 13:20:00,18.99,19.0,18.98,19.0,132300.0,13.8969,13.9042,13.8896,13.9042,132300.0
2005-12-16 13:25:00,19.0,19.03,18.99,19.03,114500.0,13.9042,13.9262,13.8969,13.9262,114500.0
2005-12-16 13:30:00,19.03,19.03,19.02,19.02,57200.0,13.9262,13.9262,13.9189,13.9189,57200.0
2005-12-16 13:35:00,19.03,19.04,19.02,19.03,70100.0,13.9262,13.9335,13.9189,13.9262,70100.0
2005-12-16 13:40:00,19.02,19.04,19.02,19.02,68300.0,13.9189,13.9335,13.9189,13.9189,68300.0
2005-12-16 13:45:00,19.02,19.04,19.02,19.03,38800.0,13.9189,13.9335,13.9189,13.9262,38800.0
2005-12-16 13:50:00,19.03,19.07,19.03,19.06,224200.0,13.9262,13.9555,13.9262,13.9481,224200.0
2005-12-16 13:55:00,19.05,19.07,19.04,19.04,44100.0,13.9408,13.9555,13.9335,13.9335,44100.0
2005-12-16 14:00:00,19.05,19.06,19.03,19.05,58300.0,13.9408,13.9481,13.9262,13.9408,58300.0
2005-12-16 14:05:00,19.04,19.04,19.02,19.02,40300.0,13.9335,13.9335,13.9189,13.9189,40300.0
2005-12-16 14:10:00,19.02,19.03,19.0,19.0,77600.0,13.9189,13.9262,13.9042,13.9042,77600.0
2005-12-16 14:15:00,19.0,19.03,19.0,19.01,120200.0,13.9042,13.9262,13.9042,13.9115,120200.0
2005-12-16 14:20:00,19.01,19.01,19.0,19.0,265700.0,13.9115,13.9115,13.9042,13.9042,265700.0
2005-12-16 14:25:00,19.01,19.01,19.0,19.0,63600.0,13.9115,13.9115,13.9042,13.9042,63600.0
2005-12-16 14:30:00,19.0,19.04,19.0,19.04,162300.0,13.9042,13.9335,13.9042,13.9335,162300.0
2005-12-16 14:35:00,19.03,19.06,19.02,19.05,184700.0,13.9262,13.9481,13.9189,13.9408,184700.0
2005-12-16 14:40:00,19.05,19.07,19.03,19.04,290200.0,13.9408,13.9555,13.9262,13.9335,290200.0
2005-12-16 14:45:00,19.03,19.06,19.01,19.02,1205300.0,13.9262,13.9481,13.9115,13.9189,1205300.0
2005-12-16 14:50:00,19.02,19.02,18.99,19.01,586100.0,13.9189,13.9189,13.8969,13.9115,586100.0
2005-12-16 14:55:00,19.01,19.01,18.99,18.99,100300.0,13.9115,13.9115,13.8969,13.8969,100300.0
2005-12-16 15:00:00,18.99,19.0,18.97,18.98,254300.0,13.8969,13.9042,13.8823,13.8896,254300.0
2005-12-16 15:05:00,18.99,18.99,18.97,18.98,245300.0,13.8969,13.8969,13.8823,13.8896,245300.0
2005-12-16 15:10:00,18.98,18.99,18.98,18.98,74300.0,13.8896,13.8969,13.8896,13.8896,74300.0
2005-12-16 15:15:00,18.98,19.0,18.97,18.99,287200.0,13.8896,13.9042,13.8823,13.8969,287200.0
2005-12-16 15:20:00,18.99,19.05,18.99,18.99,290600.0,13.8969,13.9408,13.8969,13.8969,290600.0
2005-12-16 15:25:00,18.99,19.03,18.99,19.02,322600.0,13.8969,13.9262,13.8969,13.9189,322600.0
2005-12-16 15:30:00,19.02,19.03,18.98,19.01,418200.0,13.9189,13.9262,13.8896,13.9115,418200.0
2005-12-16 15:35:00,19.01,19.02,19.0,19.02,2124800.0,13.9115,13.9189,13.9042,13.9189,2124800.0
2005-12-16 15:40:00,19.02,19.02,18.99,19.0,153000.0,13.9189,13.9189,13.8969,13.9042,153000.0
2005-12-16 15:45:00,19.0,19.01,18.99,19.01,350100.0,13.9042,13.9115,13.8969,13.9115,350100.0
2005-12-16 15:50:00,19.01,19.03,18.98,18.99,468600.0,13.9115,13.9262,13.8896,13.8969,468600.0
2005-12-16 15:55:00,18.99,19.0,18.94,18.94,671800.0,13.8969,13.9042,13.8603,13.8603,671800.0
2005-12-19 09:30:00,18.94,19.06,18.93,18.98,694500.0,13.8603,13.9481,13.853,13.8896,694500.0
2005-12-19 09:35:00,18.98,19.03,18.97,18.99,569900.0,13.8896,13.9262,13.8823,13.8969,569900.0
2005-12-19 09:40:00,19.0,19.02,18.99,19.0,112800.0,13.9042,13.9189,13.8969,13.9042,112800.0
2005-12-19 09:45:00,19.0,19.0,18.86,18.93,517100.0,13.9042,13.9042,13.8018,13.853,517100.0
2005-12-19 09:50:00,18.92,18.95,18.88,18.91,281000.0,13.8457,13.8676,13.8164,13.8384,281000.0
2005-12-19 09:55:00,18.91,18.97,18.88,18.9,119400.0,13.8384,13.8823,13.8164,13.831,119400.0
2005-12-19 10:00:00,18.9,18.9,18.82,18.86,337300.0,13.831,13.831,13.7725,13.8018,337300.0
2005-12-19 10:05:00,18.85,18.9,18.81,18.9,307800.0,13.7945,13.831,13.7652,13.831,307800.0
2005-12-19 10:10:00,18.9,18.91,18.87,18.88,187000.0,13.831,13.8384,13.8091,13.8164,187000.0
2005-12-19 10:15:00,18.88,18.93,18.88,18.91,308900.0,13.8164,13.853,13.8164,13.8384,308900.0
2005-12-19 10:20:00,18.91,18.91,18.81,18.86,590900.0,13.8384,13.8384,13.7652,13.8018,590900.0
2005-12-19 10:25:00,18.85,18.86,18.81,18.83,229100.0,13.7945,13.8018,13.7652,13.7798,229100.0
2005-12-19 10:30:00,18.82,18.85,18.79,18.79,234400.0,13.7725,13.7945,13.7505,13.7505,234400.0
2005-12-19 10:35:00,18.79,18.79,18.73,18.76,305900.0,13.7505,13.7505,13.7066,13.7286,305900.0
2005-12-19 10:40:00,18.76,18.76,18.72,18.73,107300.0,13.7286,13.7286,13.6993,13.7066,107300.0
2005-12-19 10:45:00,18.73,18.78,18.71,18.75,347500.0,13.7066,13.7432,13.692,13.7213,347500.0
2005-12-19 10:50:00,18.76,18.84,18.75,18.83,220600.0,13.7286,13.7871,13.7213,13.7798,220600.0
2005-12-19 10:55:00,18.83,18.89,18.83,18.88,228200.0,13.7798,13.8237,13.7798,13.8164,228200.0
2005-12-19 11:00:00,18.87,18.88,18.75,18.85,117000.0,13.8091,13.8164,13.7213,13.7945,117000.0
2005-12-19 11:05:00,18.85,18.88,18.84,18.88,238300.0,13.7945,13.8164,13.7871,13.8164,238300.0
2005-12-19 11:10:00,18.88,18.88,18.85,18.86,63800.0,13.8164,13.8164,13.7945,13.8018,63800.0
2005-12-19 11:15:00,18.87,18.9,18.86,18.86,148200.0,13.8091,13.831,13.8018,13.8018,148200.0
2005-12-19 11:20:00,18.86,18.91,18.86,18.91,146900.0,13.8018,13.8384,13.8018,13.8384,146900.0
2005-12-19 11:25:00,18.91,18.94,18.9,18.93,142100.0,13.8384,13.8603,13.831,13.853,142100.0
2005-12-19 11:30:00,18.93,18.94,18.9,18.9,70800.0,13.853,13.8603,13.831,13.831,70800.0
2005-12-19 11:35:00,18.9,18.91,18.88,18.9,153200.0,13.831,13.8384,13.8164,13.831,153200.0
2005-12-19 11:40:00,18.9,18.91,18.86,18.87,84000.0,13.831,13.8384,13.8018,13.8091,84000.0
2005-12-19 11:45:00,18.86,18.88,18.86,18.88,61700.0,13.8018,13.8164,13.8018,13.8164,61700.0
2005-12-19 11:50:00,18.87,18.89,18.85,18.85,105700.0,13.8091,13.8237,13.7945,13.7945,105700.0
2005-12-19 11:55:00,18.85,18.85,18.8,18.8,193200.0,13.7945,13.7945,13.7579,13.7579,193200.0
2005-12-19 12:00:00,18.8,18.85,18.8,18.85,104800.0,13.7579,13.7945,13.7579,13.7945,104800.0
2005-12-19 12:05:00,18.85,18.87,18.85,18.87,53800.0,13.7945,13.8091,13.7945,13.8091,53800.0
2005-12-19 12:10:00,18.87,18.88,18.85,18.85,90500.0,13.8091,13.8164,13.7945,13.7945,90500.0
2005-12-19 12:15:00,18.85,18.85,18.81,18.81,81100.0,13.7945,13.7945,13.7652,13.7652,81100.0
2005-12-19 12:20:00,18.81,18.83,18.81,18.82,53800.0,13.7652,13.7798,13.7652,13.7725,53800.0
2005-12-19 12:25:00,18.82,18.85,18.82,18.84,109100.0,13.7725,13.7945,13.7725,13.7871,109100.0
2005-12-19 12:30:00,18.85,18.85,18.83,18.83,50800.0,13.7945,13.7945,13.7798,13.7798,50800.0
2005-12-19 12:35:00,18.84,18.85,18.81,18.82,75100.0,13.7871,13.7945,13.7652,13.7725,75100.0
2005-12-19 12:40:00,18.81,18.82,18.81,18.81,65500.0,13.7652,13.7725,13.7652,13.7652,65500.0
2005-12-19 12:45:00,18.81,18.83,18.8,18.83,75800.0,13.7652,13.7798,13.7579,13.7798,75800.0
2005-12-19 12:50:00,18.83,18.84,18.82,18.83,60600.0,13.7798,13.7871,13.7725,13.7798,60600.0
2005-12-19 12:55:00,18.82,18.82,18.8,18.81,130000.0,13.7725,13.7725,13.7579,13.7652,130000.0
2005-12-19 13:00:00,18.81,18.81,18.75,18.79,251300.0,13.7652,13.7652,13.7213,13.7505,251300.0
2005-12-19 13:05:00,18.79,18.79,18.73,18.73,405600.0,13.7505,13.7505,13.7066,13.7066,405600.0
2005-12-19 13:10:00,18.73,18.73,18.7,18.73,401800.0,13.7066,13.7066,13.6847,13.7066,401800.0
2005-12-19 13:15:00,18.73,18.73,18.69,18.7,161700.0,13.7066,13.7066,13.6774,13.6847,161700.0
2005-12-19 13:20:00,18.7,18.73,18.7,18.72,72100.0,13.6847,13.7066,13.6847,13.6993,72100.0
2005-12-19 13:25:00,18.73,18.76,18.7,18.72,169000.0,13.7066,13.7286,13.6847,13.6993,169000.0
2005-12-19 13:30:00,18.72,18.73,18.67,18.67,150000.0,13.6993,13.7066,13.6627,13.6627,150000.0
2005-12-19 13:35:00,18.67,18.7,18.66,18.68,100100.0,13.6627,13.6847,13.6554,13.67,100100.0
2005-12-19 13:40:00,18.68,18.72,18.68,18.69,198900.0,13.67,13.6993,13.67,13.6774,198900.0
2005-12-19 13:45:00,18.69,18.69,18.64,18.64,164500.0,13.6774,13.6774,13.6408,13.6408,164500.0
2005-12-19 13:50:00,18.64,18.66,18.61,18.65,224600.0,13.6408,13.6554,13.6188,13.6481,224600.0
2005-12-19 13:55:00,18.65,18.66,18.61,18.65,264600.0,13.6481,13.6554,13.6188,13.6481,264600.0
2005-12-19 14:00:00,18.65,18.66,18.56,18.58,327100.0,13.6481,13.6554,13.5822,13.5969,327100.0
2005-12-19 14:05:00,18.59,18.62,18.58,18.58,168100.0,13.6042,13.6261,13.5969,13.5969,168100.0
2005-12-19 14:10:00,18.59,18.62,18.56,18.56,306700.0,13.6042,13.6261,13.5822,13.5822,306700.0
2005-12-19 14:15:00,18.56,18.57,17.56,18.55,247600.0,13.5822,13.5896,12.8504,13.5749,247600.0
2005-12-19 14:20:00,18.54,18.56,18.52,18.55,310400.0,13.5676,13.5822,13.553,13.5749,310400.0
2005-12-19 14:25:00,18.56,18.58,18.54,18.54,290800.0,13.5822,13.5969,13.5676,13.5676,290800.0
2005-12-19 14:30:00,18.55,18.6,18.51,18.58,275500.0,13.5749,13.6115,13.5456,13.5969,275500.0
2005-12-19 14:35:00,18.58,18.59,18.55,18.58,108800.0,13.5969,13.6042,13.5749,13.5969,108800.0
2005-12-19 14:40:00,18.58,18.6,18.58,18.6,109200.0,13.5969,13.6115,13.5969,13.6115,109200.0
2005-12-19 14:45:00,18.61,18.62,18.59,18.6,119500.0,13.6188,13.6261,13.6042,13.6115,119500.0
2005-12-19 14:50:00,18.59,18.62,18.59,18.6,144000.0,13.6042,13.6261,13.6042,13.6115,144000.0
2005-12-19 14:55:00,18.6,18.61,18.55,18.57,176800.0,13.6115,13.6188,13.5749,13.5896,176800.0
2005-12-19 15:00:00,18.58,18.58,18.54,18.54,161500.0,13.5969,13.5969,13.5676,13.5676,161500.0
2005-12-19 15:05:00,18.54,18.55,18.52,18.53,266500.0,13.5676,13.5749,13.553,13.5603,266500.0
2005-12-19 15:10:00,18.52,18.55,18.49,18.53,225900.0,13.553,13.5749,13.531,13.5603,225900.0
2005-12-19 15:15:00,18.53,18.54,18.5,18.51,249400.0,13.5603,13.5676,13.5383,13.5456,249400.0
2005-12-19 15:20:00,18.51,18.55,18.48,18.54,401900.0,13.5456,13.5749,13.5237,13.5676,401900.0
2005-12-19 15:25:00,18.54,18.54,18.49,18.51,343600.0,13.5676,13.5676,13.531,13.5456,343600.0
2005-12-19 15:30:00,18.5,18.51,18.45,18.48,433400.0,13.5383,13.5456,13.5017,13.5237,433400.0
2005-12-19 15:35:00,18.48,18.49,18.46,18.47,241900.0,13.5237,13.531,13.5091,13.5164,241900.0
2005-12-19 15:40:00,18.46,18.53,18.46,18.51,565300.0,13.5091,13.5603,13.5091,13.5456,565300.0
2005-12-19 15:45:00,18.52,18.52,18.47,18.5,508000.0,13.553,13.553,13.5164,13.5383,508000.0
2005-12-19 15:50:00,18.5,18.51,18.39,18.44,844100.0,13.5383,13.5456,13.4578,13.4944,844100.0
2005-12-19 15:55:00,18.44,18.47,17.44,18.43,558100.0,13.4944,13.5164,12.7626,13.4871,558100.0
2005-12-20 09:30:00,18.43,18.5,18.42,18.43,589200.0,13.4871,13.5383,13.4798,13.4871,589200.0
2005-12-20 09:35:00,18.43,18.43,18.22,18.22,740100.0,13.4871,13.4871,13.3334,13.3334,740100.0
2005-12-20 09:40:00,18.22,18.25,18.16,18.17,553000.0,13.3334,13.3554,13.2895,13.2968,553000.0
2005-12-20 09:45:00,18.17,18.24,18.11,18.19,872100.0,13.2968,13.3481,13.2529,13.3115,872100.0
2005-12-20 09:50:00,18.2,18.26,18.19,18.19,451300.0,13.3188,13.3627,13.3115,13.3115,451300.0
2005-12-20 09:55:00,18.19,18.31,18.18,18.28,282500.0,13.3115,13.3993,13.3041,13.3773,282500.0
2005-12-20 10:00:00,18.28,18.28,18.21,18.22,227400.0,13.3773,13.3773,13.3261,13.3334,227400.0
2005-12-20 10:05:00,18.22,18.25,18.19,18.24,229700.0,13.3334,13.3554,13.3115,13.3481,229700.0
2005-12-20 10:10:00,18.24,18.25,18.13,18.15,305900.0,13.3481,13.3554,13.2676,13.2822,305900.0
2005-12-20 10:15:00,18.15,18.19,18.14,18.18,159300.0,13.2822,13.3115,13.2749,13.3041,159300.0
2005-12-20 10:20:00,18.18,18.23,18.17,18.23,205800.0,13.3041,13.3407,13.2968,13.3407,205800.0
2005-12-20 10:25:00,18.23,18.27,18.23,18.25,261600.0,13.3407,13.37,13.3407,13.3554,261600.0
2005-12-20 10:30:00,18.25,18.3,18.25,18.29,195400.0,13.3554,13.392,13.3554,13.3846,195400.0
2005-12-20 10:35:00,18.3,18.36,18.27,18.33,506100.0,13.392,13.4359,13.37,13.4139,506100.0
2005-12-20 10:40:00,18.33,18.36,18.28,18.29,221700.0,13.4139,13.4359,13.3773,13.3846,221700.0
2005-12-20 10:45:00,18.29,18.3,18.27,18.28,236000.0,13.3846,13.392,13.37,13.3773,236000.0
2005-12-20 10:50:00,18.28,18.33,18.28,18.32,293500.0,13.3773,13.4139,13.3773,13.4066,293500.0
2005-12-20 10:55:00,18.32,18.39,18.32,18.38,239700.0,13.4066,13.4578,13.4066,13.4505,239700.0
2005-12-20 11:00:00,18.37,18.45,18.37,18.43,300000.0,13.4432,13.5017,13.4432,13.4871,300000.0
2005-12-20 11:05:00,18.43,18.44,18.39,18.44,128800.0,13.4871,13.4944,13.4578,13.4944,128800.0
2005-12-20 11:10:00,18.44,18.45,18.43,18.43,127300.0,13.4944,13.5017,13.4871,13.4871,127300.0
2005-12-20 11:15:00,18.43,18.44,18.41,18.41,155000.0,13.4871,13.4944,13.4725,13.4725,155000.0
2005-12-20 11:20:00,18.41,18.42,18.39,18.42,113200.0,13.4725,13.4798,13.4578,13.4798,113200.0
2005-12-20 11:25:00,18.42,18.42,18.4,18.4,53200.0,13.4798,13.4798,13.4651,13.4651,53200.0
2005-12-20 11:30:00,18.41,18.45,18.38,18.45,219400.0,13.4725,13.5017,13.4505,13.5017,219400.0
2005-12-20 11:35:00,18.44,18.5,18.44,18.49,386500.0,13.4944,13.5383,13.4944,13.531,386500.0
2005-12-20 11:40:00,18.49,18.5,18.48,18.49,151500.0,13.531,13.5383,13.5237,13.531,151500.0
2005-12-20 11:45:00,18.49,18.5,18.46,18.46,92900.0,13.531,13.5383,13.5091,13.5091,92900.0
2005-12-20 11:50:00,18.46,18.47,18.41,18.41,149300.0,13.5091,13.5164,13.4725,13.4725,149300.0
2005-12-20 11:55:00,18.42,18.42,18.41,18.41,48600.0,13.4798,13.4798,13.4725,13.4725,48600.0
2005-12-20 12:00:00,18.41,18.44,18.4,18.43,79900.0,13.4725,13.4944,13.4651,13.4871,79900.0
2005-12-20 12:05:00,18.43,18.46,18.42,18.43,189000.0,13.4871,13.5091,13.4798,13.4871,189000.0
2005-12-20 12:10:00,18.42,18.44,18.42,18.44,52000.0,13.4798,13.4944,13.4798,13.4944,52000.0
2005-12-20 12:15:00,18.44,18.48,18.43,18.48,146200.0,13.4944,13.5237,13.4871,13.5237,146200.0
2005-12-20 12:20:00,18.48,18.5,18.47,18.47,178600.0,13.5237,13.5383,13.5164,13.5164,178600.0
2005-12-20 12:25:00,18.47,18.48,18.43,18.43,208500.0,13.5164,13.5237,13.4871,13.4871,208500.0
2005-12-20 12:30:00,18.44,18.46,18.42,18.45,143100.0,13.4944,13.5091,13.4798,13.5017,143100.0
2005-12-20 12:35:00,18.44,18.45,18.43,18.43,110400.0,13.4944,13.5017,13.4871,13.4871,110400.0
2005-12-20 12:40:00,18.43,18.44,18.42,18.42,114100.0,13.4871,13.4944,13.4798,13.4798,114100.0
2005-12-20 12:45:00,18.42,18.43,18.38,18.38,298100.0,13.4798,13.4871,13.4505,13.4505,298100.0
2005-12-20 12:50:00,18.38,18.4,18.37,18.4,122900.0,13.4505,13.4651,13.4432,13.4651,122900.0
2005-12-20 12:55:00,18.4,18.45,18.39,18.44,126200.0,13.4651,13.5017,13.4578,13.4944,126200.0
2005-12-20 13:00:00,18.43,18.45,18.43,18.44,109100.0,13.4871,13.5017,13.4871,13.4944,109100.0
2005-12-20 13:05:00,18.44,18.47,18.44,18.45,110700.0,13.4944,13.5164,13.4944,13.5017,110700.0
2005-12-20 13:10:00,18.46,18.46,18.43,18.45,51900.0,13.5091,13.5091,13.4871,13.5017,51900.0
2005-12-20 13:15:00,18.44,18.46,18.41,18.42,144200.0,13.4944,13.5091,13.4725,13.4798,144200.0
2005-12-20 13:20:00,18.42,18.42,18.39,18.41,112900.0,13.4798,13.4798,13.4578,13.4725,112900.0
2005-12-20 13:25:00,18.41,18.42,18.38,18.39,119900.0,13.4725,13.4798,13.4505,13.4578,119900.0
2005-12-20 13:30:00,18.38,18.4,18.38,18.39,68400.0,13.4505,13.4651,13.4505,13.4578,68400.0
2005-12-20 13:35:00,18.39,18.39,18.32,18.33,200700.0,13.4578,13.4578,13.4066,13.4139,200700.0
2005-12-20 13:40:00,18.33,18.33,18.26,18.27,208700.0,13.4139,13.4139,13.3627,13.37,208700.0
2005-12-20 13:45:00,18.27,18.31,18.26,18.27,195200.0,13.37,13.3993,13.3627,13.37,195200.0
2005-12-20 13:50:00,18.27,18.29,18.26,18.27,132200.0,13.37,13.3846,13.3627,13.37,132200.0
2005-12-20 13:55:00,18.28,18.28,18.25,18.27,144400.0,13.3773,13.3773,13.3554,13.37,144400.0
2005-12-20 14:00:00,18.27,18.27,18.22,18.24,171500.0,13.37,13.37,13.3334,13.3481,171500.0
2005-12-20 14:05:00,18.24,18.24,18.19,18.21,302000.0,13.3481,13.3481,13.3115,13.3261,302000.0
2005-12-20 14:10:00,18.21,18.25,18.2,18.24,237500.0,13.3261,13.3554,13.3188,13.3481,237500.0
2005-12-20 14:15:00,18.23,18.25,18.23,18.25,99700.0,13.3407,13.3554,13.3407,13.3554,99700.0
2005-12-20 14:20:00,18.24,18.28,18.24,18.24,233400.0,13.3481,13.3773,13.3481,13.3481,233400.0
2005-12-20 14:25:00,18.25,18.26,18.23,18.26,224300.0,13.3554,13.3627,13.3407,13.3627,224300.0
2005-12-20 14:30:00,18.25,18.28,18.25,18.27,243200.0,13.3554,13.3773,13.3554,13.37,243200.0
2005-12-20 14:35:00,18.27,18.28,18.24,18.26,136200.0,13.37,13.3773,13.3481,13.3627,136200.0
2005-12-20 14:40:00,18.26,18.28,18.25,18.27,136200.0,13.3627,13.3773,13.3554,13.37,136200.0
2005-12-20 14:45:00,18.28,18.28,18.26,18.27,81200.0,13.3773,13.3773,13.3627,13.37,81200.0
2005-12-20 14:50:00,18.26,18.27,18.24,18.24,169900.0,13.3627,13.37,13.3481,13.3481,169900.0
2005-12-20 14:55:00,18.25,18.25,18.2,18.25,306400.0,13.3554,13.3554,13.3188,13.3554,306400.0
2005-12-20 15:00:00,18.25,18.26,18.22,18.23,197000.0,13.3554,13.3627,13.3334,13.3407,197000.0
2005-12-20 15:05:00,18.24,18.24,18.16,18.17,376600.0,13.3481,13.3481,13.2895,13.2968,376600.0
2005-12-20 15:10:00,18.17,18.19,18.16,18.17,226800.0,13.2968,13.3115,13.2895,13.2968,226800.0
2005-12-20 15:15:00,18.17,18.23,18.17,18.22,209200.0,13.2968,13.3407,13.2968,13.3334,209200.0
2005-12-20 15:20:00,18.23,18.27,18.22,18.27,282200.0,13.3407,13.37,13.3334,13.37,282200.0
2005-12-20 15:25:00,18.27,18.29,18.24,18.25,313200.0,13.37,13.3846,13.3481,13.3554,313200.0
2005-12-20 15:30:00,18.24,18.26,18.23,18.25,281400.0,13.3481,13.3627,13.3407,13.3554,281400.0
2005-12-20 15:35:00,18.25,18.3,18.25,18.29,172100.0,13.3554,13.392,13.3554,13.3846,172100.0
2005-12-20 15:40:00,18.29,18.32,18.28,18.32,366600.0,13.3846,13.4066,13.3773,13.4066,366600.0
2005-12-20 15:45:00,18.32,18.34,18.29,18.3,351400.0,13.4066,13.4212,13.3846,13.392,351400.0
2005-12-20 15:50:00,18.3,18.3,18.27,18.28,325800.0,13.392,13.392,13.37,13.3773,325800.0
2005-12-20 15:55:00,18.29,18.32,18.28,18.31,474000.0,13.3846,13.4066,13.3773,13.3993,474000.0
2005-12-21 09:30:00,18.14,18.32,18.13,18.32,1136600.0,13.2749,13.4066,13.2676,13.4066,1136600.0
2005-12-21 09:35:00,18.31,18.35,18.22,18.22,290600.0,13.3993,13.4286,13.3334,13.3334,290600.0
2005-12-21 09:40:00,18.23,18.31,18.22,18.31,201400.0,13.3407,13.3993,13.3334,13.3993,201400.0
2005-12-21 09:45:00,18.3,18.35,18.2,18.21,306600.0,13.392,13.4286,13.3188,13.3261,306600.0
2005-12-21 09:50:00,18.21,18.3,18.21,18.29,462800.0,13.3261,13.392,13.3261,13.3846,462800.0
2005-12-21 09:55:00,18.29,18.3,18.26,18.29,343200.0,13.3846,13.392,13.3627,13.3846,343200.0
2005-12-21 10:00:00,18.3,18.38,18.29,18.34,255800.0,13.392,13.4505,13.3846,13.4212,255800.0
2005-12-21 10:05:00,18.35,18.39,18.35,18.37,125700.0,13.4286,13.4578,13.4286,13.4432,125700.0
2005-12-21 10:10:00,18.37,18.38,18.36,18.38,179800.0,13.4432,13.4505,13.4359,13.4505,179800.0
2005-12-21 10:15:00,18.38,18.39,18.35,18.39,168500.0,13.4505,13.4578,13.4286,13.4578,168500.0
2005-12-21 10:20:00,18.38,18.44,18.38,18.44,214200.0,13.4505,13.4944,13.4505,13.4944,214200.0
2005-12-21 10:25:00,18.43,18.5,18.43,18.46,248600.0,13.4871,13.5383,13.4871,13.5091,248600.0
2005-12-21 10:30:00,18.47,18.51,18.46,18.47,210300.0,13.5164,13.5456,13.5091,13.5164,210300.0
2005-12-21 10:35:00,18.47,18.5,18.47,18.48,218600.0,13.5164,13.5383,13.5164,13.5237,218600.0
2005-12-21 10:40:00,18.47,18.48,18.42,18.42,290600.0,13.5164,13.5237,13.4798,13.4798,290600.0
2005-12-21 10:45:00,18.41,18.44,18.4,18.42,103200.0,13.4725,13.4944,13.4651,13.4798,103200.0
2005-12-21 10:50:00,18.42,18.43,18.41,18.41,119000.0,13.4798,13.4871,13.4725,13.4725,119000.0
2005-12-21 10:55:00,18.42,18.43,18.41,18.42,92400.0,13.4798,13.4871,13.4725,13.4798,92400.0
2005-12-21 11:00:00,18.42,18.43,18.41,18.42,174900.0,13.4798,13.4871,13.4725,13.4798,174900.0
2005-12-21 11:05:00,18.41,18.42,18.4,18.41,74600.0,13.4725,13.4798,13.4651,13.4725,74600.0
2005-12-21 11:10:00,18.41,18.41,18.36,18.38,172600.0,13.4725,13.4725,13.4359,13.4505,172600.0
2005-12-21 11:15:00,18.37,18.39,18.36,18.37,144800.0,13.4432,13.4578,13.4359,13.4432,144800.0
2005-12-21 11:20:00,18.37,18.39,18.37,18.38,187200.0,13.4432,13.4578,13.4432,13.4505,187200.0
2005-12-21 11:25:00,18.38,18.4,18.38,18.39,131000.0,13.4505,13.4651,13.4505,13.4578,131000.0
2005-12-21 11:30:00,18.39,18.4,18.39,18.4,59200.0,13.4578,13.4651,13.4578,13.4651,59200.0
2005-12-21 11:35:00,18.4,18.42,18.39,18.41,133900.0,13.4651,13.4798,13.4578,13.4725,133900.0
2005-12-21 11:40:00,18.41,18.42,18.4,18.4,200400.0,13.4725,13.4798,13.4651,13.4651,200400.0
2005-12-21 11:45:00,18.4,18.4,18.38,18.39,42000.0,13.4651,13.4651,13.4505,13.4578,42000.0
2005-12-21 11:50:00,18.38,18.39,18.34,18.36,239300.0,13.4505,13.4578,13.4212,13.4359,239300.0
2005-12-21 11:55:00,18.36,18.37,18.34,18.34,64700.0,13.4359,13.4432,13.4212,13.4212,64700.0
2005-12-21 12:00:00,18.34,18.35,18.31,18.32,223200.0,13.4212,13.4286,13.3993,13.4066,223200.0
2005-12-21 12:05:00,18.31,18.32,18.27,18.27,205100.0,13.3993,13.4066,13.37,13.37,205100.0
2005-12-21 12:10:00,18.27,18.3,18.27,18.3,139600.0,13.37,13.392,13.37,13.392,139600.0
2005-12-21 12:15:00,18.29,18.3,18.27,18.3,101900.0,13.3846,13.392,13.37,13.392,101900.0
2005-12-21 12:20:00,18.29,18.3,18.28,18.3,105600.0,13.3846,13.392,13.3773,13.392,105600.0
2005-12-21 12:25:00,18.29,18.32,18.28,18.31,193700.0,13.3846,13.4066,13.3773,13.3993,193700.0
2005-12-21 12:30:00,18.31,18.32,18.3,18.3,192900.0,13.3993,13.4066,13.392,13.392,192900.0
2005-12-21 12:35:00,18.3,18.32,18.3,18.31,169400.0,13.392,13.4066,13.392,13.3993,169400.0
2005-12-21 12:40:00,18.31,18.32,18.29,18.3,176000.0,13.3993,13.4066,13.3846,13.392,176000.0
2005-12-21 12:45:00,18.31,18.32,18.27,18.27,444800.0,13.3993,13.4066,13.37,13.37,444800.0
2005-12-21 12:50:00,18.28,18.3,18.27,18.29,123000.0,13.3773,13.392,13.37,13.3846,123000.0
2005-12-21 12:55:00,18.29,18.29,18.27,18.28,109500.0,13.3846,13.3846,13.37,13.3773,109500.0
2005-12-21 13:00:00,18.28,18.29,18.26,18.26,124400.0,13.3773,13.3846,13.3627,13.3627,124400.0
2005-12-21 13:05:00,18.27,18.27,18.22,18.24,170400.0,13.37,13.37,13.3334,13.3481,170400.0
2005-12-21 13:10:00,18.23,18.24,18.23,18.24,115200.0,13.3407,13.3481,13.3407,13.3481,115200.0
2005-12-21 13:15:00,18.24,18.24,18.22,18.23,182800.0,13.3481,13.3481,13.3334,13.3407,182800.0
2005-12-21 13:20:00,18.22,18.23,18.2,18.21,94000.0,13.3334,13.3407,13.3188,13.3261,94000.0
2005-12-21 13:25:00,18.22,18.22,18.14,18.16,235800.0,13.3334,13.3334,13.2749,13.2895,235800.0
2005-12-21 13:30:00,18.15,18.19,18.12,18.14,249700.0,13.2822,13.3115,13.2602,13.2749,249700.0
2005-12-21 13:35:00,18.14,18.18,18.13,18.18,181800.0,13.2749,13.3041,13.2676,13.3041,181800.0
2005-12-21 13:40:00,18.17,18.19,18.17,18.17,151300.0,13.2968,13.3115,13.2968,13.2968,151300.0
2005-12-21 13:45:00,18.18,18.22,18.17,18.22,176000.0,13.3041,13.3334,13.2968,13.3334,176000.0
2005-12-21 13:50:00,18.22,18.25,18.21,18.24,237500.0,13.3334,13.3554,13.3261,13.3481,237500.0
2005-12-21 13:55:00,18.23,18.24,18.22,18.22,112900.0,13.3407,13.3481,13.3334,13.3334,112900.0
2005-12-21 14:00:00,18.22,18.24,18.21,18.24,201200.0,13.3334,13.3481,13.3261,13.3481,201200.0
2005-12-21 14:05:00,18.24,18.24,18.23,18.23,66900.0,13.3481,13.3481,13.3407,13.3407,66900.0
2005-12-21 14:10:00,18.23,18.24,18.18,18.18,234900.0,13.3407,13.3481,13.3041,13.3041,234900.0
2005-12-21 14:15:00,18.19,18.2,18.18,18.2,198100.0,13.3115,13.3188,13.3041,13.3188,198100.0
2005-12-21 14:20:00,18.2,18.21,18.19,18.2,150500.0,13.3188,13.3261,13.3115,13.3188,150500.0
2005-12-21 14:25:00,18.19,18.2,18.18,18.18,104600.0,13.3115,13.3188,13.3041,13.3041,104600.0
2005-12-21 14:30:00,18.17,18.18,18.15,18.16,170000.0,13.2968,13.3041,13.2822,13.2895,170000.0
2005-12-21 14:35:00,18.16,18.18,18.15,18.17,140700.0,13.2895,13.3041,13.2822,13.2968,140700.0
2005-12-21 14:40:00,18.17,18.18,18.11,18.13,305300.0,13.2968,13.3041,13.2529,13.2676,305300.0
2005-12-21 14:45:00,18.13,18.14,18.11,18.13,197100.0,13.2676,13.2749,13.2529,13.2676,197100.0
2005-12-21 14:50:00,18.13,18.14,18.11,18.12,169000.0,13.2676,13.2749,13.2529,13.2602,169000.0
2005-12-21 14:55:00,18.12,18.13,18.06,18.08,410500.0,13.2602,13.2676,13.2163,13.231,410500.0
2005-12-21 15:00:00,18.08,18.12,18.07,18.11,272900.0,13.231,13.2602,13.2236,13.2529,272900.0
2005-12-21 15:05:00,18.11,18.14,18.1,18.13,200200.0,13.2529,13.2749,13.2456,13.2676,200200.0
2005-12-21 15:10:00,18.13,18.15,18.11,18.15,214600.0,13.2676,13.2822,13.2529,13.2822,214600.0
2005-12-21 15:15:00,18.15,18.17,18.14,18.14,311900.0,13.2822,13.2968,13.2749,13.2749,311900.0
2005-12-21 15:20:00,18.14,18.17,18.14,18.16,192100.0,13.2749,13.2968,13.2749,13.2895,192100.0
2005-12-21 15:25:00,18.16,18.17,18.11,18.11,409100.0,13.2895,13.2968,13.2529,13.2529,409100.0
2005-12-21 15:30:00,18.11,18.13,18.08,18.12,446600.0,13.2529,13.2676,13.231,13.2602,446600.0
2005-12-21 15:35:00,18.11,18.15,18.11,18.15,152100.0,13.2529,13.2822,13.2529,13.2822,152100.0
2005-12-21 15:40:00,18.15,18.18,18.14,18.18,305600.0,13.2822,13.3041,13.2749,13.3041,305600.0
2005-12-21 15:45:00,18.18,18.24,18.18,18.19,479300.0,13.3041,13.3481,13.3041,13.3115,479300.0
2005-12-21 15:50:00,18.18,18.2,18.16,18.18,241700.0,13.3041,13.3188,13.2895,13.3041,241700.0
2005-12-21 15:55:00,18.19,18.2,18.13,18.16,545900.0,13.3115,13.3188,13.2676,13.2895,545900.0
2005-12-22 09:30:00,18.15,18.23,18.14,18.21,364000.0,13.2822,13.3407,13.2749,13.3261,364000.0
2005-12-22 09:35:00,18.21,18.25,18.19,18.24,180800.0,13.3261,13.3554,13.3115,13.3481,180800.0
2005-12-22 09:40:00,18.25,18.35,18.24,18.26,401200.0,13.3554,13.4286,13.3481,13.3627,401200.0
2005-12-22 09:45:00,18.27,18.3,18.26,18.28,186800.0,13.37,13.392,13.3627,13.3773,186800.0
2005-12-22 09:50:00,18.28,18.32,18.27,18.28,196900.0,13.3773,13.4066,13.37,13.3773,196900.0
2005-12-22 09:55:00,18.28,18.3,18.25,18.26,172900.0,13.3773,13.392,13.3554,13.3627,172900.0
2005-12-22 10:00:00,18.26,18.29,18.24,18.27,224000.0,13.3627,13.3846,13.3481,13.37,224000.0
2005-12-22 10:05:00,18.27,18.29,18.22,18.25,153700.0,13.37,13.3846,13.3334,13.3554,153700.0
2005-12-22 10:10:00,18.25,18.3,18.24,18.26,464300.0,13.3554,13.392,13.3481,13.3627,464300.0
2005-12-22 10:15:00,18.26,18.27,18.23,18.23,177300.0,13.3627,13.37,13.3407,13.3407,177300.0
2005-12-22 10:20:00,18.24,18.27,18.23,18.23,242900.0,13.3481,13.37,13.3407,13.3407,242900.0
2005-12-22 10:25:00,18.24,18.3,18.24,18.28,109200.0,13.3481,13.392,13.3481,13.3773,109200.0
2005-12-22 10:30:00,18.27,18.28,18.23,18.25,140400.0,13.37,13.3773,13.3407,13.3554,140400.0
2005-12-22 10:35:00,18.25,18.26,18.2,18.21,168800.0,13.3554,13.3627,13.3188,13.3261,168800.0
2005-12-22 10:40:00,18.2,18.24,18.2,18.23,82900.0,13.3188,13.3481,13.3188,13.3407,82900.0
2005-12-22 10:45:00,18.24,18.26,18.22,18.25,90300.0,13.3481,13.3627,13.3334,13.3554,90300.0
2005-12-22 10:50:00,18.25,18.31,18.23,18.3,216500.0,13.3554,13.3993,13.3407,13.392,216500.0
2005-12-22 10:55:00,18.29,18.3,18.25,18.28,185300.0,13.3846,13.392,13.3554,13.3773,185300.0
2005-12-22 11:00:00,18.28,18.28,18.25,18.26,94000.0,13.3773,13.3773,13.3554,13.3627,94000.0
2005-12-22 11:05:00,18.26,18.29,18.25,18.29,97100.0,13.3627,13.3846,13.3554,13.3846,97100.0
2005-12-22 11:10:00,18.28,18.31,18.27,18.3,107800.0,13.3773,13.3993,13.37,13.392,107800.0
2005-12-22 11:15:00,18.29,18.3,18.28,18.28,185600.0,13.3846,13.392,13.3773,13.3773,185600.0
2005-12-22 11:20:00,18.29,18.31,18.27,18.29,113200.0,13.3846,13.3993,13.37,13.3846,113200.0
2005-12-22 11:25:00,18.28,18.3,18.28,18.28,90200.0,13.3773,13.392,13.3773,13.3773,90200.0
2005-12-22 11:30:00,18.28,18.3,18.26,18.27,122900.0,13.3773,13.392,13.3627,13.37,122900.0
2005-12-22 11:35:00,18.27,18.28,18.26,18.28,107000.0,13.37,13.3773,13.3627,13.3773,107000.0
2005-12-22 11:40:00,18.27,18.29,18.26,18.26,117200.0,13.37,13.3846,13.3627,13.3627,117200.0
2005-12-22 11:45:00,18.26,18.29,18.26,18.27,69200.0,13.3627,13.3846,13.3627,13.37,69200.0
2005-12-22 11:50:00,18.28,18.31,18.27,18.31,157000.0,13.3773,13.3993,13.37,13.3993,157000.0
2005-12-22 11:55:00,18.31,18.36,18.3,18.35,287700.0,13.3993,13.4359,13.392,13.4286,287700.0
2005-12-22 12:00:00,18.34,18.35,18.28,18.28,156100.0,13.4212,13.4286,13.3773,13.3773,156100.0
2005-12-22 12:05:00,18.28,18.33,18.28,18.32,115500.0,13.3773,13.4139,13.3773,13.4066,115500.0
2005-12-22 12:10:00,18.32,18.34,18.31,18.31,77900.0,13.4066,13.4212,13.3993,13.3993,77900.0
2005-12-22 12:15:00,18.31,18.33,18.31,18.32,107000.0,13.3993,13.4139,13.3993,13.4066,107000.0
2005-12-22 12:20:00,18.32,18.35,18.31,18.35,93300.0,13.4066,13.4286,13.3993,13.4286,93300.0
2005-12-22 12:25:00,18.35,18.36,18.31,18.31,174500.0,13.4286,13.4359,13.3993,13.3993,174500.0
2005-12-22 12:30:00,18.3,18.31,18.29,18.31,172900.0,13.392,13.3993,13.3846,13.3993,172900.0
2005-12-22 12:35:00,18.3,18.31,18.29,18.3,124400.0,13.392,13.3993,13.3846,13.392,124400.0
2005-12-22 12:40:00,18.3,18.31,18.29,18.29,43300.0,13.392,13.3993,13.3846,13.3846,43300.0
2005-12-22 12:45:00,18.29,18.32,18.29,18.29,90700.0,13.3846,13.4066,13.3846,13.3846,90700.0
2005-12-22 12:50:00,18.3,18.3,18.27,18.29,109400.0,13.392,13.392,13.37,13.3846,109400.0
2005-12-22 12:55:00,18.28,18.31,18.28,18.3,78700.0,13.3773,13.3993,13.3773,13.392,78700.0
2005-12-22 13:00:00,18.3,18.32,18.3,18.3,58000.0,13.392,13.4066,13.392,13.392,58000.0
2005-12-22 13:05:00,18.31,18.31,18.29,18.3,58700.0,13.3993,13.3993,13.3846,13.392,58700.0
2005-12-22 13:10:00,18.3,18.3,18.27,18.28,37200.0,13.392,13.392,13.37,13.3773,37200.0
2005-12-22 13:15:00,18.28,18.3,18.28,18.29,107300.0,13.3773,13.392,13.3773,13.3846,107300.0
2005-12-22 13:20:00,18.29,18.29,18.27,18.28,34100.0,13.3846,13.3846,13.37,13.3773,34100.0
2005-12-22 13:25:00,18.27,18.28,18.27,18.27,152100.0,13.37,13.3773,13.37,13.37,152100.0
2005-12-22 13:30:00,18.28,18.3,18.26,18.29,100800.0,13.3773,13.392,13.3627,13.3846,100800.0
2005-12-22 13:35:00,18.3,18.3,18.28,18.29,37300.0,13.392,13.392,13.3773,13.3846,37300.0
2005-12-22 13:40:00,18.29,18.31,18.28,18.31,84400.0,13.3846,13.3993,13.3773,13.3993,84400.0
2005-12-22 13:45:00,18.31,18.31,18.28,18.29,102000.0,13.3993,13.3993,13.3773,13.3846,102000.0
2005-12-22 13:50:00,18.29,18.32,18.29,18.31,154100.0,13.3846,13.4066,13.3846,13.3993,154100.0
2005-12-22 13:55:00,18.31,18.34,18.3,18.31,141800.0,13.3993,13.4212,13.392,13.3993,141800.0
2005-12-22 14:00:00,18.3,18.3,18.26,18.28,199700.0,13.392,13.392,13.3627,13.3773,199700.0
2005-12-22 14:05:00,18.29,18.3,18.29,18.3,44300.0,13.3846,13.392,13.3846,13.392,44300.0
2005-12-22 14:10:00,18.3,18.32,18.29,18.3,43900.0,13.392,13.4066,13.3846,13.392,43900.0
2005-12-22 14:15:00,18.3,18.31,18.3,18.3,60600.0,13.392,13.3993,13.392,13.392,60600.0
2005-12-22 14:20:00,18.31,18.31,18.3,18.31,61000.0,13.3993,13.3993,13.392,13.3993,61000.0
2005-12-22 14:25:00,18.31,18.31,18.29,18.29,84200.0,13.3993,13.3993,13.3846,13.3846,84200.0
2005-12-22 14:30:00,18.29,18.32,18.29,18.31,97900.0,13.3846,13.4066,13.3846,13.3993,97900.0
2005-12-22 14:35:00,18.31,18.32,18.28,18.29,110900.0,13.3993,13.4066,13.3773,13.3846,110900.0
2005-12-22 14:40:00,18.29,18.3,18.29,18.3,109000.0,13.3846,13.392,13.3846,13.392,109000.0
2005-12-22 14:45:00,18.29,18.3,18.28,18.29,106800.0,13.3846,13.392,13.3773,13.3846,106800.0
2005-12-22 14:50:00,18.29,18.31,18.17,18.3,115400.0,13.3846,13.3993,13.2968,13.392,115400.0
2005-12-22 14:55:00,18.3,18.31,18.29,18.3,81400.0,13.392,13.3993,13.3846,13.392,81400.0
2005-12-22 15:00:00,18.31,18.32,18.3,18.31,90400.0,13.3993,13.4066,13.392,13.3993,90400.0
2005-12-22 15:05:00,18.31,18.32,18.28,18.31,339300.0,13.3993,13.4066,13.3773,13.3993,339300.0
2005-12-22 15:10:00,18.32,18.36,18.31,18.34,189700.0,13.4066,13.4359,13.3993,13.4212,189700.0
2005-12-22 15:15:00,18.34,18.38,18.34,18.38,164600.0,13.4212,13.4505,13.4212,13.4505,164600.0
2005-12-22 15:20:00,18.38,18.39,18.36,18.38,377500.0,13.4505,13.4578,13.4359,13.4505,377500.0
2005-12-22 15:25:00,18.38,18.4,18.36,18.38,336000.0,13.4505,13.4651,13.4359,13.4505,336000.0
2005-12-22 15:30:00,18.38,18.41,18.35,18.38,577700.0,13.4505,13.4725,13.4286,13.4505,577700.0
2005-12-22 15:35:00,18.38,18.39,18.37,18.39,127200.0,13.4505,13.4578,13.4432,13.4578,127200.0
2005-12-22 15:40:00,18.39,18.39,18.36,18.36,316100.0,13.4578,13.4578,13.4359,13.4359,316100.0
2005-12-22 15:45:00,18.37,18.37,18.34,18.35,252700.0,13.4432,13.4432,13.4212,13.4286,252700.0
2005-12-22 15:50:00,18.35,18.36,18.31,18.34,494400.0,13.4286,13.4359,13.3993,13.4212,494400.0
2005-12-22 15:55:00,18.34,18.36,18.32,18.34,550000.0,13.4212,13.4359,13.4066,13.4212,550000.0
2005-12-23 09:30:00,18.39,18.44,18.35,18.43,423500.0,13.4578,13.4944,13.4286,13.4871,423500.0
2005-12-23 09:35:00,18.43,18.51,18.43,18.5,192900.0,13.4871,13.5456,13.4871,13.5383,192900.0
2005-12-23 09:40:00,18.5,18.5,18.45,18.47,106000.0,13.5383,13.5383,13.5017,13.5164,106000.0
2005-12-23 09:45:00,18.47,18.49,18.44,18.49,120700.0,13.5164,13.531,13.4944,13.531,120700.0
2005-12-23 09:50:00,18.49,18.53,18.48,18.52,175400.0,13.531,13.5603,13.5237,13.553,175400.0
2005-12-23 09:55:00,18.52,18.61,18.52,18.58,278600.0,13.553,13.6188,13.553,13.5969,278600.0
2005-12-23 10:00:00,18.58,18.59,18.54,18.54,98400.0,13.5969,13.6042,13.5676,13.5676,98400.0
2005-12-23 10:05:00,18.54,18.55,18.51,18.51,135100.0,13.5676,13.5749,13.5456,13.5456,135100.0
2005-12-23 10:10:00,18.51,18.54,18.5,18.51,94600.0,13.5456,13.5676,13.5383,13.5456,94600.0
2005-12-23 10:15:00,18.5,18.51,18.48,18.48,60300.0,13.5383,13.5456,13.5237,13.5237,60300.0
2005-12-23 10:20:00,18.48,18.51,18.47,18.5,107400.0,13.5237,13.5456,13.5164,13.5383,107400.0
2005-12-23 10:25:00,18.5,18.5,18.47,18.48,59400.0,13.5383,13.5383,13.5164,13.5237,59400.0
2005-12-23 10:30:00,18.48,18.49,18.42,18.44,119700.0,13.5237,13.531,13.4798,13.4944,119700.0
2005-12-23 10:35:00,18.43,18.46,18.41,18.41,170900.0,13.4871,13.5091,13.4725,13.4725,170900.0
2005-12-23 10:40:00,18.4,18.43,18.37,18.42,144700.0,13.4651,13.4871,13.4432,13.4798,144700.0
2005-12-23 10:45:00,18.42,18.43,18.39,18.41,77900.0,13.4798,13.4871,13.4578,13.4725,77900.0
2005-12-23 10:50:00,18.41,18.42,18.4,18.4,71900.0,13.4725,13.4798,13.4651,13.4651,71900.0
2005-12-23 10:55:00,18.4,18.42,18.39,18.4,78800.0,13.4651,13.4798,13.4578,13.4651,78800.0
2005-12-23 11:00:00,18.4,18.41,18.35,18.36,97300.0,13.4651,13.4725,13.4286,13.4359,97300.0
2005-12-23 11:05:00,18.37,18.37,18.34,18.35,87300.0,13.4432,13.4432,13.4212,13.4286,87300.0
2005-12-23 11:10:00,18.35,18.35,18.32,18.33,88500.0,13.4286,13.4286,13.4066,13.4139,88500.0
2005-12-23 11:15:00,18.34,18.36,18.33,18.36,75900.0,13.4212,13.4359,13.4139,13.4359,75900.0
2005-12-23 11:20:00,18.36,18.4,18.36,18.39,116000.0,13.4359,13.4651,13.4359,13.4578,116000.0
2005-12-23 11:25:00,18.39,18.4,18.39,18.39,81100.0,13.4578,13.4651,13.4578,13.4578,81100.0
2005-12-23 11:30:00,18.39,18.4,18.38,18.39,72800.0,13.4578,13.4651,13.4505,13.4578,72800.0
2005-12-23 11:35:00,18.39,18.41,18.39,18.4,46700.0,13.4578,13.4725,13.4578,13.4651,46700.0
2005-12-23 11:40:00,18.4,18.41,18.39,18.4,52800.0,13.4651,13.4725,13.4578,13.4651,52800.0
2005-12-23 11:45:00,18.4,18.42,18.4,18.42,107500.0,13.4651,13.4798,13.4651,13.4798,107500.0
2005-12-23 11:50:00,18.42,18.45,18.42,18.43,99700.0,13.4798,13.5017,13.4798,13.4871,99700.0
2005-12-23 11:55:00,18.44,18.44,18.43,18.43,30700.0,13.4944,13.4944,13.4871,13.4871,30700.0
2005-12-23 12:00:00,18.43,18.44,18.38,18.38,115900.0,13.4871,13.4944,13.4505,13.4505,115900.0
2005-12-23 12:05:00,18.38,18.4,18.38,18.39,53400.0,13.4505,13.4651,13.4505,13.4578,53400.0
2005-12-23 12:10:00,18.4,18.4,18.38,18.39,57300.0,13.4651,13.4651,13.4505,13.4578,57300.0
2005-12-23 12:15:00,18.38,18.39,18.38,18.38,35500.0,13.4505,13.4578,13.4505,13.4505,35500.0
2005-12-23 12:20:00,18.39,18.39,18.35,18.37,101500.0,13.4578,13.4578,13.4286,13.4432,101500.0
2005-12-23 12:25:00,18.37,18.39,18.37,18.37,64900.0,13.4432,13.4578,13.4432,13.4432,64900.0
2005-12-23 12:30:00,18.38,18.39,18.37,18.38,50900.0,13.4505,13.4578,13.4432,13.4505,50900.0
2005-12-23 12:35:00,18.39,18.41,18.39,18.41,36500.0,13.4578,13.4725,13.4578,13.4725,36500.0
2005-12-23 12:40:00,18.41,18.42,18.39,18.42,85600.0,13.4725,13.4798,13.4578,13.4798,85600.0
2005-12-23 12:45:00,18.42,18.42,18.38,18.39,86900.0,13.4798,13.4798,13.4505,13.4578,86900.0
2005-12-23 12:50:00,18.39,18.42,18.39,18.4,44500.0,13.4578,13.4798,13.4578,13.4651,44500.0
2005-12-23 12:55:00,18.4,18.42,18.4,18.41,25000.0,13.4651,13.4798,13.4651,13.4725,25000.0
2005-12-23 13:00:00,18.42,18.43,18.41,18.43,40100.0,13.4798,13.4871,13.4725,13.4871,40100.0
2005-12-23 13:05:00,18.42,18.46,18.42,18.45,91400.0,13.4798,13.5091,13.4798,13.5017,91400.0
2005-12-23 13:10:00,18.45,18.46,18.44,18.46,38900.0,13.5017,13.5091,13.4944,13.5091,38900.0
2005-12-23 13:15:00,18.46,18.47,18.45,18.47,89700.0,13.5091,13.5164,13.5017,13.5164,89700.0
2005-12-23 13:20:00,18.47,18.48,18.46,18.47,38700.0,13.5164,13.5237,13.5091,13.5164,38700.0
2005-12-23 13:25:00,18.48,18.48,18.46,18.47,68900.0,13.5237,13.5237,13.5091,13.5164,68900.0
2005-12-23 13:30:00,18.47,18.48,18.45,18.45,75400.0,13.5164,13.5237,13.5017,13.5017,75400.0
2005-12-23 13:35:00,18.46,18.47,18.46,18.47,16000.0,13.5091,13.5164,13.5091,13.5164,16000.0
2005-12-23 13:40:00,18.47,18.48,18.46,18.46,43800.0,13.5164,13.5237,13.5091,13.5091,43800.0
2005-12-23 13:45:00,18.47,18.47,18.45,18.45,31300.0,13.5164,13.5164,13.5017,13.5017,31300.0
2005-12-23 13:50:00,18.46,18.46,18.42,18.44,72700.0,13.5091,13.5091,13.4798,13.4944,72700.0
2005-12-23 13:55:00,18.44,18.45,18.43,18.45,25300.0,13.4944,13.5017,13.4871,13.5017,25300.0
2005-12-23 14:00:00,18.44,18.45,18.43,18.45,36700.0,13.4944,13.5017,13.4871,13.5017,36700.0
2005-12-23 14:05:00,18.45,18.45,18.42,18.43,24000.0,13.5017,13.5017,13.4798,13.4871,24000.0
2005-12-23 14:10:00,18.44,18.45,18.42,18.42,42500.0,13.4944,13.5017,13.4798,13.4798,42500.0
2005-12-23 14:15:00,18.42,18.43,18.4,18.4,69500.0,13.4798,13.4871,13.4651,13.4651,69500.0
2005-12-23 14:20:00,18.4,18.41,18.38,18.4,65500.0,13.4651,13.4725,13.4505,13.4651,65500.0
2005-12-23 14:25:00,18.4,18.43,18.39,18.41,64800.0,13.4651,13.4871,13.4578,13.4725,64800.0
2005-12-23 14:30:00,18.41,18.43,18.41,18.42,55700.0,13.4725,13.4871,13.4725,13.4798,55700.0
2005-12-23 14:35:00,18.42,18.42,18.41,18.42,22100.0,13.4798,13.4798,13.4725,13.4798,22100.0
2005-12-23 14:40:00,18.42,18.44,18.41,18.44,46000.0,13.4798,13.4944,13.4725,13.4944,46000.0
2005-12-23 14:45:00,18.44,18.44,18.42,18.42,19300.0,13.4944,13.4944,13.4798,13.4798,19300.0
2005-12-23 14:50:00,18.43,18.44,18.42,18.43,55200.0,13.4871,13.4944,13.4798,13.4871,55200.0
2005-12-23 14:55:00,18.43,18.44,18.41,18.42,85900.0,13.4871,13.4944,13.4725,13.4798,85900.0
2005-12-23 15:00:00,18.43,18.43,18.41,18.42,79600.0,13.4871,13.4871,13.4725,13.4798,79600.0
2005-12-23 15:05:00,18.43,18.44,18.42,18.44,110400.0,13.4871,13.4944,13.4798,13.4944,110400.0
2005-12-23 15:10:00,18.44,18.44,18.42,18.42,52700.0,13.4944,13.4944,13.4798,13.4798,52700.0
2005-12-23 15:15:00,18.42,18.43,18.4,18.4,68000.0,13.4798,13.4871,13.4651,13.4651,68000.0
2005-12-23 15:20:00,18.41,18.41,18.4,18.4,54000.0,13.4725,13.4725,13.4651,13.4651,54000.0
2005-12-23 15:25:00,18.4,18.41,18.38,18.39,70400.0,13.4651,13.4725,13.4505,13.4578,70400.0
2005-12-23 15:30:00,18.38,18.41,18.38,18.41,100600.0,13.4505,13.4725,13.4505,13.4725,100600.0
2005-12-23 15:35:00,18.41,18.42,18.4,18.42,90900.0,13.4725,13.4798,13.4651,13.4798,90900.0
2005-12-23 15:40:00,18.42,18.42,18.4,18.4,132600.0,13.4798,13.4798,13.4651,13.4651,132600.0
2005-12-23 15:45:00,18.4,18.42,18.39,18.42,217400.0,13.4651,13.4798,13.4578,13.4798,217400.0
2005-12-23 15:50:00,18.41,18.42,18.41,18.41,137100.0,13.4725,13.4798,13.4725,13.4725,137100.0
2005-12-23 15:55:00,18.42,18.43,18.4,18.4,307700.0,13.4798,13.4871,13.4651,13.4651,307700.0
2005-12-27 09:30:00,18.46,18.55,18.4,18.53,468500.0,13.5091,13.5749,13.4651,13.5603,468500.0
2005-12-27 09:35:00,18.53,18.55,18.49,18.55,80500.0,13.5603,13.5749,13.531,13.5749,80500.0
2005-12-27 09:40:00,18.54,18.55,18.46,18.51,113400.0,13.5676,13.5749,13.5091,13.5456,113400.0
2005-12-27 09:45:00,18.5,18.52,18.45,18.45,123600.0,13.5383,13.553,13.5017,13.5017,123600.0
2005-12-27 09:50:00,18.45,18.55,18.45,18.52,96400.0,13.5017,13.5749,13.5017,13.553,96400.0
2005-12-27 09:55:00,18.52,18.56,18.49,18.53,153200.0,13.553,13.5822,13.531,13.5603,153200.0
2005-12-27 10:00:00,18.53,18.55,18.5,18.5,103300.0,13.5603,13.5749,13.5383,13.5383,103300.0
2005-12-27 10:05:00,18.5,18.51,18.44,18.45,179700.0,13.5383,13.5456,13.4944,13.5017,179700.0
2005-12-27 10:10:00,18.46,18.49,18.44,18.49,83300.0,13.5091,13.531,13.4944,13.531,83300.0
2005-12-27 10:15:00,18.49,18.5,18.46,18.48,85800.0,13.531,13.5383,13.5091,13.5237,85800.0
2005-12-27 10:20:00,18.48,18.48,18.42,18.42,205000.0,13.5237,13.5237,13.4798,13.4798,205000.0
2005-12-27 10:25:00,18.43,18.44,18.4,18.43,105900.0,13.4871,13.4944,13.4651,13.4871,105900.0
2005-12-27 10:30:00,18.43,18.45,18.43,18.44,44000.0,13.4871,13.5017,13.4871,13.4944,44000.0
2005-12-27 10:35:00,18.43,18.44,18.41,18.43,67800.0,13.4871,13.4944,13.4725,13.4871,67800.0
2005-12-27 10:40:00,18.43,18.47,18.42,18.46,89500.0,13.4871,13.5164,13.4798,13.5091,89500.0
2005-12-27 10:45:00,18.46,18.47,18.45,18.46,36300.0,13.5091,13.5164,13.5017,13.5091,36300.0
2005-12-27 10:50:00,18.46,18.47,18.45,18.46,93200.0,13.5091,13.5164,13.5017,13.5091,93200.0
2005-12-27 10:55:00,18.46,18.47,18.44,18.45,67900.0,13.5091,13.5164,13.4944,13.5017,67900.0
2005-12-27 11:00:00,18.45,18.45,18.42,18.43,82600.0,13.5017,13.5017,13.4798,13.4871,82600.0
2005-12-27 11:05:00,18.43,18.45,18.41,18.41,33800.0,13.4871,13.5017,13.4725,13.4725,33800.0
2005-12-27 11:10:00,18.42,18.45,18.41,18.43,81300.0,13.4798,13.5017,13.4725,13.4871,81300.0
2005-12-27 11:15:00,18.43,18.46,18.43,18.46,71800.0,13.4871,13.5091,13.4871,13.5091,71800.0
2005-12-27 11:20:00,18.46,18.46,18.4,18.4,74600.0,13.5091,13.5091,13.4651,13.4651,74600.0
2005-12-27 11:25:00,18.4,18.42,18.39,18.4,122600.0,13.4651,13.4798,13.4578,13.4651,122600.0
2005-12-27 11:30:00,18.4,18.41,18.33,18.35,197200.0,13.4651,13.4725,13.4139,13.4286,197200.0
2005-12-27 11:35:00,18.35,18.37,18.31,18.31,158400.0,13.4286,13.4432,13.3993,13.3993,158400.0
2005-12-27 11:40:00,18.31,18.32,18.28,18.3,145400.0,13.3993,13.4066,13.3773,13.392,145400.0
2005-12-27 11:45:00,18.3,18.33,18.28,18.29,70400.0,13.392,13.4139,13.3773,13.3846,70400.0
2005-12-27 11:50:00,18.29,18.31,18.29,18.3,99500.0,13.3846,13.3993,13.3846,13.392,99500.0
2005-12-27 11:55:00,18.3,18.31,18.27,18.27,81300.0,13.392,13.3993,13.37,13.37,81300.0
2005-12-27 12:00:00,18.27,18.27,18.24,18.26,93600.0,13.37,13.37,13.3481,13.3627,93600.0
2005-12-27 12:05:00,18.25,18.29,18.25,18.28,42200.0,13.3554,13.3846,13.3554,13.3773,42200.0
2005-12-27 12:10:00,18.28,18.29,18.24,18.29,51200.0,13.3773,13.3846,13.3481,13.3846,51200.0
2005-12-27 12:15:00,18.29,18.31,18.28,18.3,65200.0,13.3846,13.3993,13.3773,13.392,65200.0
2005-12-27 12:20:00,18.31,18.31,18.26,18.28,56100.0,13.3993,13.3993,13.3627,13.3773,56100.0
2005-12-27 12:25:00,18.28,18.3,18.25,18.29,48300.0,13.3773,13.392,13.3554,13.3846,48300.0
2005-12-27 12:30:00,18.29,18.29,18.27,18.28,26000.0,13.3846,13.3846,13.37,13.3773,26000.0
2005-12-27 12:35:00,18.29,18.29,18.26,18.29,26500.0,13.3846,13.3846,13.3627,13.3846,26500.0
2005-12-27 12:40:00,18.28,18.29,18.26,18.26,30900.0,13.3773,13.3846,13.3627,13.3627,30900.0
2005-12-27 12:45:00,18.27,18.28,18.26,18.26,40300.0,13.37,13.3773,13.3627,13.3627,40300.0
2005-12-27 12:50:00,18.26,18.27,18.24,18.26,53200.0,13.3627,13.37,13.3481,13.3627,53200.0
2005-12-27 12:55:00,18.25,18.27,18.25,18.26,33700.0,13.3554,13.37,13.3554,13.3627,33700.0
2005-12-27 13:00:00,18.25,18.27,18.25,18.25,34000.0,13.3554,13.37,13.3554,13.3554,34000.0
2005-12-27 13:05:00,18.26,18.26,18.25,18.26,45900.0,13.3627,13.3627,13.3554,13.3627,45900.0
2005-12-27 13:10:00,18.27,18.28,18.27,18.28,18800.0,13.37,13.3773,13.37,13.3773,18800.0
2005-12-27 13:15:00,18.27,18.29,18.26,18.27,61600.0,13.37,13.3846,13.3627,13.37,61600.0
2005-12-27 13:20:00,18.27,18.28,18.2,18.2,122600.0,13.37,13.3773,13.3188,13.3188,122600.0
2005-12-27 13:25:00,18.2,18.23,18.2,18.22,49000.0,13.3188,13.3407,13.3188,13.3334,49000.0
2005-12-27 13:30:00,18.22,18.23,18.19,18.19,68000.0,13.3334,13.3407,13.3115,13.3115,68000.0
2005-12-27 13:35:00,18.19,18.21,18.19,18.2,62600.0,13.3115,13.3261,13.3115,13.3188,62600.0
2005-12-27 13:40:00,18.2,18.23,18.2,18.22,34300.0,13.3188,13.3407,13.3188,13.3334,34300.0
2005-12-27 13:45:00,18.22,18.23,18.2,18.2,35100.0,13.3334,13.3407,13.3188,13.3188,35100.0
2005-12-27 13:50:00,18.2,18.22,18.15,18.19,99500.0,13.3188,13.3334,13.2822,13.3115,99500.0
2005-12-27 13:55:00,18.18,18.19,18.16,18.18,76500.0,13.3041,13.3115,13.2895,13.3041,76500.0
2005-12-27 14:00:00,18.18,18.21,18.18,18.21,51800.0,13.3041,13.3261,13.3041,13.3261,51800.0
2005-12-27 14:05:00,18.2,18.22,18.2,18.22,47200.0,13.3188,13.3334,13.3188,13.3334,47200.0
2005-12-27 14:10:00,18.22,18.26,18.22,18.23,71200.0,13.3334,13.3627,13.3334,13.3407,71200.0
2005-12-27 14:15:00,18.23,18.25,18.23,18.23,30000.0,13.3407,13.3554,13.3407,13.3407,30000.0
2005-12-27 14:20:00,18.23,18.23,18.2,18.23,72600.0,13.3407,13.3407,13.3188,13.3407,72600.0
2005-12-27 14:25:00,18.23,18.23,18.2,18.23,31200.0,13.3407,13.3407,13.3188,13.3407,31200.0
2005-12-27 14:30:00,18.24,18.26,18.2,18.21,108300.0,13.3481,13.3627,13.3188,13.3261,108300.0
2005-12-27 14:35:00,18.21,18.23,18.21,18.23,32000.0,13.3261,13.3407,13.3261,13.3407,32000.0
2005-12-27 14:40:00,18.23,18.24,18.2,18.22,60700.0,13.3407,13.3481,13.3188,13.3334,60700.0
2005-12-27 14:45:00,18.21,18.23,18.21,18.21,25800.0,13.3261,13.3407,13.3261,13.3261,25800.0
2005-12-27 14:50:00,18.22,18.22,18.18,18.2,101300.0,13.3334,13.3334,13.3041,13.3188,101300.0
2005-12-27 14:55:00,18.2,18.2,18.18,18.2,41300.0,13.3188,13.3188,13.3041,13.3188,41300.0
2005-12-27 15:00:00,18.19,18.2,18.19,18.2,24600.0,13.3115,13.3188,13.3115,13.3188,24600.0
2005-12-27 15:05:00,18.2,18.2,18.18,18.19,82500.0,13.3188,13.3188,13.3041,13.3115,82500.0
2005-12-27 15:10:00,18.19,18.21,18.18,18.21,78000.0,13.3115,13.3261,13.3041,13.3261,78000.0
2005-12-27 15:15:00,18.21,18.21,18.2,18.21,28500.0,13.3261,13.3261,13.3188,13.3261,28500.0
2005-12-27 15:20:00,18.2,18.24,18.2,18.24,84600.0,13.3188,13.3481,13.3188,13.3481,84600.0
2005-12-27 15:25:00,18.24,18.24,18.22,18.24,100600.0,13.3481,13.3481,13.3334,13.3481,100600.0
2005-12-27 15:30:00,18.24,18.25,18.24,18.24,95000.0,13.3481,13.3554,13.3481,13.3481,95000.0
2005-12-27 15:35:00,18.24,18.27,18.23,18.24,257900.0,13.3481,13.37,13.3407,13.3481,257900.0
2005-12-27 15:40:00,18.24,18.24,18.22,18.22,92200.0,13.3481,13.3481,13.3334,13.3334,92200.0
2005-12-27 15:45:00,18.23,18.24,18.22,18.23,101100.0,13.3407,13.3481,13.3334,13.3407,101100.0
2005-12-27 15:50:00,18.23,18.23,18.17,18.17,176800.0,13.3407,13.3407,13.2968,13.2968,176800.0
2005-12-27 15:55:00,18.18,18.22,18.17,18.19,261800.0,13.3041,13.3334,13.2968,13.3115,261800.0
2005-12-28 09:30:00,18.17,18.2,18.11,18.17,468000.0,13.2968,13.3188,13.2529,13.2968,468000.0
2005-12-28 09:35:00,18.18,18.18,18.15,18.15,159900.0,13.3041,13.3041,13.2822,13.2822,159900.0
2005-12-28 09:40:00,18.15,18.16,18.12,18.14,100800.0,13.2822,13.2895,13.2602,13.2749,100800.0
2005-12-28 09:45:00,18.14,18.14,18.04,18.11,392900.0,13.2749,13.2749,13.2017,13.2529,392900.0
2005-12-28 09:50:00,18.11,18.14,18.09,18.11,143700.0,13.2529,13.2749,13.2383,13.2529,143700.0
2005-12-28 09:55:00,18.12,18.14,18.09,18.11,99300.0,13.2602,13.2749,13.2383,13.2529,99300.0
2005-12-28 10:00:00,18.1,18.24,18.1,18.2,350200.0,13.2456,13.3481,13.2456,13.3188,350200.0
2005-12-28 10:05:00,18.19,18.22,18.18,18.18,272900.0,13.3115,13.3334,13.3041,13.3041,272900.0
2005-12-28 10:10:00,18.18,18.19,18.14,18.16,180400.0,13.3041,13.3115,13.2749,13.2895,180400.0
2005-12-28 10:15:00,18.17,18.21,18.16,18.16,115200.0,13.2968,13.3261,13.2895,13.2895,115200.0
2005-12-28 10:20:00,18.16,18.17,18.15,18.15,62000.0,13.2895,13.2968,13.2822,13.2822,62000.0
2005-12-28 10:25:00,18.15,18.16,18.1,18.1,179700.0,13.2822,13.2895,13.2456,13.2456,179700.0
2005-12-28 10:30:00,18.09,18.13,18.08,18.12,270900.0,13.2383,13.2676,13.231,13.2602,270900.0
2005-12-28 10:35:00,18.11,18.12,18.04,18.06,139100.0,13.2529,13.2602,13.2017,13.2163,139100.0
2005-12-28 10:40:00,18.06,18.09,18.03,18.04,205600.0,13.2163,13.2383,13.1944,13.2017,205600.0
2005-12-28 10:45:00,18.04,18.05,18.02,18.02,191300.0,13.2017,13.209,13.1871,13.1871,191300.0
2005-12-28 10:50:00,18.02,18.03,18.01,18.03,134900.0,13.1871,13.1944,13.1797,13.1944,134900.0
2005-12-28 10:55:00,18.03,18.06,18.02,18.05,116800.0,13.1944,13.2163,13.1871,13.209,116800.0
2005-12-28 11:00:00,18.04,18.08,18.04,18.07,126600.0,13.2017,13.231,13.2017,13.2236,126600.0
2005-12-28 11:05:00,18.08,18.11,18.07,18.08,200000.0,13.231,13.2529,13.2236,13.231,200000.0
2005-12-28 11:10:00,18.08,18.09,18.05,18.09,127000.0,13.231,13.2383,13.209,13.2383,127000.0
2005-12-28 11:15:00,18.09,18.11,18.08,18.11,131300.0,13.2383,13.2529,13.231,13.2529,131300.0
2005-12-28 11:20:00,18.11,18.13,18.09,18.1,65400.0,13.2529,13.2676,13.2383,13.2456,65400.0
2005-12-28 11:25:00,18.11,18.12,18.1,18.11,49300.0,13.2529,13.2602,13.2456,13.2529,49300.0
2005-12-28 11:30:00,18.12,18.15,18.11,18.13,87600.0,13.2602,13.2822,13.2529,13.2676,87600.0
2005-12-28 11:35:00,18.13,18.14,18.1,18.11,90800.0,13.2676,13.2749,13.2456,13.2529,90800.0
2005-12-28 11:40:00,18.11,18.12,18.08,18.1,105100.0,13.2529,13.2602,13.231,13.2456,105100.0
2005-12-28 11:45:00,18.1,18.1,18.07,18.07,165300.0,13.2456,13.2456,13.2236,13.2236,165300.0
2005-12-28 11:50:00,18.08,18.09,18.06,18.08,94000.0,13.231,13.2383,13.2163,13.231,94000.0
2005-12-28 11:55:00,18.08,18.09,18.07,18.08,40700.0,13.231,13.2383,13.2236,13.231,40700.0
2005-12-28 12:00:00,18.08,18.09,18.07,18.08,66900.0,13.231,13.2383,13.2236,13.231,66900.0
2005-12-28 12:05:00,18.08,18.08,18.04,18.05,75200.0,13.231,13.231,13.2017,13.209,75200.0
2005-12-28 12:10:00,18.05,18.06,18.03,18.04,86500.0,13.209,13.2163,13.1944,13.2017,86500.0
2005-12-28 12:15:00,18.05,18.07,18.04,18.06,90700.0,13.209,13.2236,13.2017,13.2163,90700.0
2005-12-28 12:20:00,18.06,18.06,18.05,18.06,26800.0,13.2163,13.2163,13.209,13.2163,26800.0
2005-12-28 12:25:00,18.07,18.08,18.07,18.07,56200.0,13.2236,13.231,13.2236,13.2236,56200.0
2005-12-28 12:30:00,18.07,18.08,18.05,18.06,50700.0,13.2236,13.231,13.209,13.2163,50700.0
2005-12-28 12:35:00,18.06,18.09,18.05,18.07,112200.0,13.2163,13.2383,13.209,13.2236,112200.0
2005-12-28 12:40:00,18.07,18.08,18.03,18.03,65200.0,13.2236,13.231,13.1944,13.1944,65200.0
2005-12-28 12:45:00,18.02,18.04,18.01,18.03,72500.0,13.1871,13.2017,13.1797,13.1944,72500.0
2005-12-28 12:50:00,18.03,18.06,18.02,18.04,57600.0,13.1944,13.2163,13.1871,13.2017,57600.0
2005-12-28 12:55:00,18.05,18.05,18.02,18.04,30900.0,13.209,13.209,13.1871,13.2017,30900.0
2005-12-28 13:00:00,18.04,18.05,18.04,18.05,58000.0,13.2017,13.209,13.2017,13.209,58000.0
2005-12-28 13:05:00,18.05,18.07,18.05,18.05,84300.0,13.209,13.2236,13.209,13.209,84300.0
2005-12-28 13:10:00,18.05,18.06,18.04,18.04,32300.0,13.209,13.2163,13.2017,13.2017,32300.0
2005-12-28 13:15:00,18.04,18.06,18.04,18.06,73300.0,13.2017,13.2163,13.2017,13.2163,73300.0
2005-12-28 13:20:00,18.06,18.07,18.05,18.06,110100.0,13.2163,13.2236,13.209,13.2163,110100.0
2005-12-28 13:25:00,18.05,18.06,18.05,18.05,43100.0,13.209,13.2163,13.209,13.209,43100.0
2005-12-28 13:30:00,18.05,18.07,18.05,18.06,61100.0,13.209,13.2236,13.209,13.2163,61100.0
2005-12-28 13:35:00,18.07,18.1,18.05,18.1,82300.0,13.2236,13.2456,13.209,13.2456,82300.0
2005-12-28 13:40:00,18.1,18.11,18.07,18.09,137600.0,13.2456,13.2529,13.2236,13.2383,137600.0
2005-12-28 13:45:00,18.1,18.14,18.1,18.13,126700.0,13.2456,13.2749,13.2456,13.2676,126700.0
2005-12-28 13:50:00,18.13,18.14,18.11,18.13,58500.0,13.2676,13.2749,13.2529,13.2676,58500.0
2005-12-28 13:55:00,18.13,18.16,18.12,18.16,212500.0,13.2676,13.2895,13.2602,13.2895,212500.0
2005-12-28 14:00:00,18.16,18.17,18.15,18.15,72100.0,13.2895,13.2968,13.2822,13.2822,72100.0
2005-12-28 14:05:00,18.15,18.18,18.15,18.16,101200.0,13.2822,13.3041,13.2822,13.2895,101200.0
2005-12-28 14:10:00,18.15,18.2,18.14,18.19,86700.0,13.2822,13.3188,13.2749,13.3115,86700.0
2005-12-28 14:15:00,18.2,18.2,18.17,18.2,121500.0,13.3188,13.3188,13.2968,13.3188,121500.0
2005-12-28 14:20:00,18.2,18.21,18.17,18.19,101900.0,13.3188,13.3261,13.2968,13.3115,101900.0
2005-12-28 14:25:00,18.19,18.23,18.19,18.22,108200.0,13.3115,13.3407,13.3115,13.3334,108200.0
2005-12-28 14:30:00,18.22,18.24,18.21,18.23,137200.0,13.3334,13.3481,13.3261,13.3407,137200.0
2005-12-28 14:35:00,18.24,18.24,18.22,18.22,43000.0,13.3481,13.3481,13.3334,13.3334,43000.0
2005-12-28 14:40:00,18.22,18.22,18.18,18.18,151600.0,13.3334,13.3334,13.3041,13.3041,151600.0
2005-12-28 14:45:00,18.18,18.22,18.18,18.21,109100.0,13.3041,13.3334,13.3041,13.3261,109100.0
2005-12-28 14:50:00,18.21,18.22,18.2,18.22,100500.0,13.3261,13.3334,13.3188,13.3334,100500.0
2005-12-28 14:55:00,18.22,18.22,18.2,18.22,135100.0,13.3334,13.3334,13.3188,13.3334,135100.0
2005-12-28 15:00:00,18.22,18.23,18.19,18.22,140500.0,13.3334,13.3407,13.3115,13.3334,140500.0
2005-12-28 15:05:00,18.22,18.23,18.21,18.23,104600.0,13.3334,13.3407,13.3261,13.3407,104600.0
2005-12-28 15:10:00,18.23,18.23,18.22,18.22,55500.0,13.3407,13.3407,13.3334,13.3334,55500.0
2005-12-28 15:15:00,18.22,18.25,18.22,18.24,129800.0,13.3334,13.3554,13.3334,13.3481,129800.0
2005-12-28 15:20:00,18.24,18.26,18.2,18.24,240100.0,13.3481,13.3627,13.3188,13.3481,240100.0
2005-12-28 15:25:00,18.24,18.28,18.24,18.27,235800.0,13.3481,13.3773,13.3481,13.37,235800.0
2005-12-28 15:30:00,18.27,18.28,18.26,18.26,184300.0,13.37,13.3773,13.3627,13.3627,184300.0
2005-12-28 15:35:00,18.26,18.26,18.24,18.24,145700.0,13.3627,13.3627,13.3481,13.3481,145700.0
2005-12-28 15:40:00,18.24,18.25,18.23,18.25,177700.0,13.3481,13.3554,13.3407,13.3554,177700.0
2005-12-28 15:45:00,18.25,18.27,18.24,18.27,198500.0,13.3554,13.37,13.3481,13.37,198500.0
2005-12-28 15:50:00,18.27,18.3,18.25,18.26,746800.0,13.37,13.392,13.3554,13.3627,746800.0
2005-12-28 15:55:00,18.26,18.27,18.21,18.21,841900.0,13.3627,13.37,13.3261,13.3261,841900.0
2005-12-29 09:30:00,18.2,18.33,18.2,18.29,570300.0,13.3188,13.4139,13.3188,13.3846,570300.0
2005-12-29 09:35:00,18.28,18.32,18.26,18.3,229800.0,13.3773,13.4066,13.3627,13.392,229800.0
2005-12-29 09:40:00,18.29,18.34,18.28,18.28,251000.0,13.3846,13.4212,13.3773,13.3773,251000.0
2005-12-29 09:45:00,18.28,18.3,18.25,18.26,106900.0,13.3773,13.392,13.3554,13.3627,106900.0
2005-12-29 09:50:00,18.26,18.27,18.2,18.2,185200.0,13.3627,13.37,13.3188,13.3188,185200.0
2005-12-29 09:55:00,18.2,18.2,18.16,18.18,197700.0,13.3188,13.3188,13.2895,13.3041,197700.0
2005-12-29 10:00:00,18.17,18.21,18.12,18.13,134300.0,13.2968,13.3261,13.2602,13.2676,134300.0
2005-12-29 10:05:00,18.14,18.19,18.14,18.18,69900.0,13.2749,13.3115,13.2749,13.3041,69900.0
2005-12-29 10:10:00,18.18,18.21,18.18,18.21,68400.0,13.3041,13.3261,13.3041,13.3261,68400.0
2005-12-29 10:15:00,18.21,18.26,18.2,18.25,240000.0,13.3261,13.3627,13.3188,13.3554,240000.0
2005-12-29 10:20:00,18.26,18.26,18.22,18.25,150200.0,13.3627,13.3627,13.3334,13.3554,150200.0
2005-12-29 10:25:00,18.26,18.26,18.24,18.25,59800.0,13.3627,13.3627,13.3481,13.3554,59800.0
2005-12-29 10:30:00,18.25,18.28,18.23,18.25,123200.0,13.3554,13.3773,13.3407,13.3554,123200.0
2005-12-29 10:35:00,18.26,18.28,18.25,18.26,62900.0,13.3627,13.3773,13.3554,13.3627,62900.0
2005-12-29 10:40:00,18.26,18.28,18.22,18.27,102600.0,13.3627,13.3773,13.3334,13.37,102600.0
2005-12-29 10:45:00,18.27,18.27,18.25,18.26,100600.0,13.37,13.37,13.3554,13.3627,100600.0
2005-12-29 10:50:00,18.25,18.31,18.25,18.29,170400.0,13.3554,13.3993,13.3554,13.3846,170400.0
2005-12-29 10:55:00,18.29,18.31,18.22,18.28,76000.0,13.3846,13.3993,13.3334,13.3773,76000.0
2005-12-29 11:00:00,18.28,18.32,18.28,18.31,104200.0,13.3773,13.4066,13.3773,13.3993,104200.0
2005-12-29 11:05:00,18.32,18.32,18.3,18.3,32300.0,13.4066,13.4066,13.392,13.392,32300.0
2005-12-29 11:10:00,18.3,18.31,18.29,18.29,56700.0,13.392,13.3993,13.3846,13.3846,56700.0
2005-12-29 11:15:00,18.29,18.3,18.29,18.3,30600.0,13.3846,13.392,13.3846,13.392,30600.0
2005-12-29 11:20:00,18.29,18.3,18.28,18.29,43700.0,13.3846,13.392,13.3773,13.3846,43700.0
2005-12-29 11:25:00,18.29,18.31,18.29,18.3,60500.0,13.3846,13.3993,13.3846,13.392,60500.0
2005-12-29 11:30:00,18.3,18.31,18.28,18.28,86900.0,13.392,13.3993,13.3773,13.3773,86900.0
2005-12-29 11:35:00,18.28,18.29,18.27,18.27,48900.0,13.3773,13.3846,13.37,13.37,48900.0
2005-12-29 11:40:00,18.28,18.28,18.27,18.28,46600.0,13.3773,13.3773,13.37,13.3773,46600.0
2005-12-29 11:45:00,18.28,18.31,18.28,18.3,97600.0,13.3773,13.3993,13.3773,13.392,97600.0
2005-12-29 11:50:00,18.29,18.31,18.29,18.29,70500.0,13.3846,13.3993,13.3846,13.3846,70500.0
2005-12-29 11:55:00,18.29,18.3,18.26,18.26,47100.0,13.3846,13.392,13.3627,13.3627,47100.0
2005-12-29 12:00:00,18.26,18.27,18.26,18.26,14600.0,13.3627,13.37,13.3627,13.3627,14600.0
2005-12-29 12:05:00,18.26,18.27,18.26,18.26,23800.0,13.3627,13.37,13.3627,13.3627,23800.0
2005-12-29 12:10:00,18.26,18.26,18.24,18.25,76000.0,13.3627,13.3627,13.3481,13.3554,76000.0
2005-12-29 12:15:00,18.24,18.25,18.22,18.23,91600.0,13.3481,13.3554,13.3334,13.3407,91600.0
2005-12-29 12:20:00,18.24,18.26,18.24,18.25,28400.0,13.3481,13.3627,13.3481,13.3554,28400.0
2005-12-29 12:25:00,18.26,18.26,18.23,18.23,63500.0,13.3627,13.3627,13.3407,13.3407,63500.0
2005-12-29 12:30:00,18.24,18.24,18.23,18.23,25700.0,13.3481,13.3481,13.3407,13.3407,25700.0
2005-12-29 12:35:00,18.23,18.24,18.23,18.23,23800.0,13.3407,13.3481,13.3407,13.3407,23800.0
2005-12-29 12:40:00,18.24,18.25,18.22,18.22,52100.0,13.3481,13.3554,13.3334,13.3334,52100.0
2005-12-29 12:45:00,18.23,18.25,18.22,18.24,79800.0,13.3407,13.3554,13.3334,13.3481,79800.0
2005-12-29 12:50:00,18.24,18.25,18.23,18.24,34600.0,13.3481,13.3554,13.3407,13.3481,34600.0
2005-12-29 12:55:00,18.24,18.26,18.23,18.25,114500.0,13.3481,13.3627,13.3407,13.3554,114500.0
2005-12-29 13:00:00,18.25,18.26,18.25,18.26,16900.0,13.3554,13.3627,13.3554,13.3627,16900.0
2005-12-29 13:05:00,18.25,18.26,18.23,18.23,41800.0,13.3554,13.3627,13.3407,13.3407,41800.0
2005-12-29 13:10:00,18.23,18.24,18.23,18.23,14800.0,13.3407,13.3481,13.3407,13.3407,14800.0
2005-12-29 13:15:00,18.24,18.24,18.22,18.23,60700.0,13.3481,13.3481,13.3334,13.3407,60700.0
2005-12-29 13:20:00,18.22,18.23,18.21,18.21,30100.0,13.3334,13.3407,13.3261,13.3261,30100.0
2005-12-29 13:25:00,18.22,18.22,18.2,18.22,24900.0,13.3334,13.3334,13.3188,13.3334,24900.0
2005-12-29 13:30:00,18.21,18.23,18.21,18.22,72600.0,13.3261,13.3407,13.3261,13.3334,72600.0
2005-12-29 13:35:00,18.22,18.23,18.21,18.22,32300.0,13.3334,13.3407,13.3261,13.3334,32300.0
2005-12-29 13:40:00,18.23,18.23,18.21,18.21,32200.0,13.3407,13.3407,13.3261,13.3261,32200.0
2005-12-29 13:45:00,18.21,18.22,18.21,18.22,11200.0,13.3261,13.3334,13.3261,13.3334,11200.0
2005-12-29 13:50:00,18.21,18.22,18.21,18.22,36700.0,13.3261,13.3334,13.3261,13.3334,36700.0
2005-12-29 13:55:00,18.22,18.22,18.19,18.2,92600.0,13.3334,13.3334,13.3115,13.3188,92600.0
2005-12-29 14:00:00,18.19,18.25,18.17,18.18,173200.0,13.3115,13.3554,13.2968,13.3041,173200.0
2005-12-29 14:05:00,18.18,18.19,18.18,18.19,29200.0,13.3041,13.3115,13.3041,13.3115,29200.0
2005-12-29 14:10:00,18.2,18.22,18.19,18.21,47700.0,13.3188,13.3334,13.3115,13.3261,47700.0
2005-12-29 14:15:00,18.22,18.23,18.21,18.23,39700.0,13.3334,13.3407,13.3261,13.3407,39700.0
2005-12-29 14:20:00,18.22,18.23,18.22,18.22,64500.0,13.3334,13.3407,13.3334,13.3334,64500.0
2005-12-29 14:25:00,18.22,18.32,18.21,18.21,54000.0,13.3334,13.4066,13.3261,13.3261,54000.0
2005-12-29 14:30:00,18.22,18.22,18.2,18.21,27700.0,13.3334,13.3334,13.3188,13.3261,27700.0
2005-12-29 14:35:00,18.2,18.21,18.19,18.19,44200.0,13.3188,13.3261,13.3115,13.3115,44200.0
2005-12-29 14:40:00,18.19,18.2,18.19,18.2,31000.0,13.3115,13.3188,13.3115,13.3188,31000.0
2005-12-29 14:45:00,18.19,18.21,18.19,18.2,44000.0,13.3115,13.3261,13.3115,13.3188,44000.0
2005-12-29 14:50:00,18.21,18.21,18.19,18.2,110900.0,13.3261,13.3261,13.3115,13.3188,110900.0
2005-12-29 14:55:00,18.19,18.21,18.18,18.19,80000.0,13.3115,13.3261,13.3041,13.3115,80000.0
2005-12-29 15:00:00,18.19,18.19,18.18,18.18,33300.0,13.3115,13.3115,13.3041,13.3041,33300.0
2005-12-29 15:05:00,18.18,18.19,18.13,18.13,169700.0,13.3041,13.3115,13.2676,13.2676,169700.0
2005-12-29 15:10:00,18.13,18.14,18.1,18.13,181100.0,13.2676,13.2749,13.2456,13.2676,181100.0
2005-12-29 15:15:00,18.13,18.13,18.05,18.08,177000.0,13.2676,13.2676,13.209,13.231,177000.0
2005-12-29 15:20:00,18.08,18.1,18.07,18.08,180600.0,13.231,13.2456,13.2236,13.231,180600.0
2005-12-29 15:25:00,18.08,18.09,18.06,18.09,115900.0,13.231,13.2383,13.2163,13.2383,115900.0
2005-12-29 15:30:00,18.08,18.08,18.07,18.07,94200.0,13.231,13.231,13.2236,13.2236,94200.0
2005-12-29 15:35:00,18.07,18.09,18.07,18.08,82400.0,13.2236,13.2383,13.2236,13.231,82400.0
2005-12-29 15:40:00,18.09,18.09,18.06,18.07,109600.0,13.2383,13.2383,13.2163,13.2236,109600.0
2005-12-29 15:45:00,18.06,18.07,18.03,18.05,258900.0,13.2163,13.2236,13.1944,13.209,258900.0
2005-12-29 15:50:00,18.05,18.07,18.05,18.05,141400.0,13.209,13.2236,13.209,13.209,141400.0
2005-12-29 15:55:00,18.05,18.08,18.05,18.07,220800.0,13.209,13.231,13.209,13.2236,220800.0
2005-12-30 09:30:00,18.01,18.14,18.0,18.08,514300.0,13.1797,13.2749,13.1724,13.231,514300.0
2005-12-30 09:35:00,18.08,18.09,18.0,18.02,105000.0,13.231,13.2383,13.1724,13.1871,105000.0
2005-12-30 09:40:00,18.03,18.03,17.99,18.0,137900.0,13.1944,13.1944,13.1651,13.1724,137900.0
2005-12-30 09:45:00,17.99,18.01,17.96,18.0,123800.0,13.1651,13.1797,13.1432,13.1724,123800.0
2005-12-30 09:50:00,18.0,18.0,17.96,17.96,88700.0,13.1724,13.1724,13.1432,13.1432,88700.0
2005-12-30 09:55:00,17.96,18.0,17.96,17.97,145600.0,13.1432,13.1724,13.1432,13.1505,145600.0
2005-12-30 10:00:00,17.98,17.98,17.96,17.96,79300.0,13.1578,13.1578,13.1432,13.1432,79300.0
2005-12-30 10:05:00,17.96,17.97,17.91,17.93,175500.0,13.1432,13.1505,13.1066,13.1212,175500.0
2005-12-30 10:10:00,17.93,17.94,17.91,17.91,238100.0,13.1212,13.1285,13.1066,13.1066,238100.0
2005-12-30 10:15:00,17.91,17.93,17.9,17.9,171200.0,13.1066,13.1212,13.0992,13.0992,171200.0
2005-12-30 10:20:00,17.89,17.9,17.87,17.89,184300.0,13.0919,13.0992,13.0773,13.0919,184300.0
2005-12-30 10:25:00,17.9,17.93,17.89,17.9,165400.0,13.0992,13.1212,13.0919,13.0992,165400.0
2005-12-30 10:30:00,17.9,17.93,17.9,17.91,74700.0,13.0992,13.1212,13.0992,13.1066,74700.0
2005-12-30 10:35:00,17.92,17.94,17.91,17.92,120800.0,13.1139,13.1285,13.1066,13.1139,120800.0
2005-12-30 10:40:00,17.92,17.93,17.91,17.91,134000.0,13.1139,13.1212,13.1066,13.1066,134000.0
2005-12-30 10:45:00,17.91,17.91,17.87,17.91,124600.0,13.1066,13.1066,13.0773,13.1066,124600.0
2005-12-30 10:50:00,17.91,17.92,17.9,17.91,37400.0,13.1066,13.1139,13.0992,13.1066,37400.0
2005-12-30 10:55:00,17.9,17.93,17.88,17.93,73300.0,13.0992,13.1212,13.0846,13.1212,73300.0
2005-12-30 11:00:00,17.92,17.94,17.92,17.94,97800.0,13.1139,13.1285,13.1139,13.1285,97800.0
2005-12-30 11:05:00,17.93,18.02,17.93,17.99,201700.0,13.1212,13.1871,13.1212,13.1651,201700.0
2005-12-30 11:10:00,18.0,18.0,17.98,17.98,86500.0,13.1724,13.1724,13.1578,13.1578,86500.0
2005-12-30 11:15:00,17.99,18.01,17.98,18.01,107600.0,13.1651,13.1797,13.1578,13.1797,107600.0
2005-12-30 11:20:00,18.0,18.01,18.0,18.0,76300.0,13.1724,13.1797,13.1724,13.1724,76300.0
2005-12-30 11:25:00,18.0,18.03,18.0,18.01,91600.0,13.1724,13.1944,13.1724,13.1797,91600.0
2005-12-30 11:30:00,18.01,18.02,18.01,18.01,42600.0,13.1797,13.1871,13.1797,13.1797,42600.0
2005-12-30 11:35:00,18.01,18.02,18.01,18.01,27300.0,13.1797,13.1871,13.1797,13.1797,27300.0
2005-12-30 11:40:00,18.01,18.02,18.0,18.01,83600.0,13.1797,13.1871,13.1724,13.1797,83600.0
2005-12-30 11:45:00,18.01,18.02,18.01,18.01,46700.0,13.1797,13.1871,13.1797,13.1797,46700.0
2005-12-30 11:50:00,18.01,18.02,18.01,18.01,36400.0,13.1797,13.1871,13.1797,13.1797,36400.0
2005-12-30 11:55:00,18.01,18.02,18.01,18.01,27500.0,13.1797,13.1871,13.1797,13.1797,27500.0
2005-12-30 12:00:00,18.01,18.02,18.0,18.0,76500.0,13.1797,13.1871,13.1724,13.1724,76500.0
2005-12-30 12:05:00,18.0,18.01,18.0,18.0,69200.0,13.1724,13.1797,13.1724,13.1724,69200.0
2005-12-30 12:10:00,18.0,18.01,17.99,18.0,47000.0,13.1724,13.1797,13.1651,13.1724,47000.0
2005-12-30 12:15:00,18.0,18.01,18.0,18.0,57000.0,13.1724,13.1797,13.1724,13.1724,57000.0
2005-12-30 12:20:00,18.0,18.01,18.0,18.01,34800.0,13.1724,13.1797,13.1724,13.1797,34800.0
2005-12-30 12:25:00,18.0,18.01,17.99,18.0,58500.0,13.1724,13.1797,13.1651,13.1724,58500.0
2005-12-30 12:30:00,18.01,18.01,18.0,18.0,10100.0,13.1797,13.1797,13.1724,13.1724,10100.0
2005-12-30 12:35:00,18.01,18.02,18.0,18.01,60900.0,13.1797,13.1871,13.1724,13.1797,60900.0
2005-12-30 12:40:00,18.01,18.01,18.0,18.01,61500.0,13.1797,13.1797,13.1724,13.1797,61500.0
2005-12-30 12:45:00,18.01,18.02,18.0,18.01,79600.0,13.1797,13.1871,13.1724,13.1797,79600.0
2005-12-30 12:50:00,18.01,18.01,18.0,18.01,28700.0,13.1797,13.1797,13.1724,13.1797,28700.0
2005-12-30 12:55:00,18.01,18.01,18.0,18.0,90000.0,13.1797,13.1797,13.1724,13.1724,90000.0
2005-12-30 13:00:00,18.01,18.01,18.0,18.0,42300.0,13.1797,13.1797,13.1724,13.1724,42300.0
2005-12-30 13:05:00,18.01,18.01,18.0,18.0,44200.0,13.1797,13.1797,13.1724,13.1724,44200.0
2005-12-30 13:10:00,18.01,18.01,18.0,18.0,19300.0,13.1797,13.1797,13.1724,13.1724,19300.0
2005-12-30 13:15:00,18.01,18.01,18.0,18.0,36700.0,13.1797,13.1797,13.1724,13.1724,36700.0
2005-12-30 13:20:00,18.0,18.01,17.99,18.0,135000.0,13.1724,13.1797,13.1651,13.1724,135000.0
2005-12-30 13:25:00,18.0,18.0,17.97,17.98,96000.0,13.1724,13.1724,13.1505,13.1578,96000.0
2005-12-30 13:30:00,17.98,17.99,17.98,17.98,78000.0,13.1578,13.1651,13.1578,13.1578,78000.0
2005-12-30 13:35:00,17.98,17.99,17.98,17.98,130300.0,13.1578,13.1651,13.1578,13.1578,130300.0
2005-12-30 13:40:00,17.99,17.99,17.98,17.99,72500.0,13.1651,13.1651,13.1578,13.1651,72500.0
2005-12-30 13:45:00,17.99,17.99,17.98,17.98,44700.0,13.1651,13.1651,13.1578,13.1578,44700.0
2005-12-30 13:50:00,17.98,17.98,17.94,17.95,148000.0,13.1578,13.1578,13.1285,13.1358,148000.0
2005-12-30 13:55:00,17.95,17.96,17.94,17.95,417300.0,13.1358,13.1432,13.1285,13.1358,417300.0
2005-12-30 14:00:00,17.95,17.96,17.95,17.95,27400.0,13.1358,13.1432,13.1358,13.1358,27400.0
2005-12-30 14:05:00,17.96,17.97,17.95,17.96,117100.0,13.1432,13.1505,13.1358,13.1432,117100.0
2005-12-30 14:10:00,17.96,17.97,17.95,17.95,87000.0,13.1432,13.1505,13.1358,13.1358,87000.0
2005-12-30 14:15:00,17.96,17.97,17.95,17.96,96700.0,13.1432,13.1505,13.1358,13.1432,96700.0
2005-12-30 14:20:00,17.96,17.97,17.95,17.97,65200.0,13.1432,13.1505,13.1358,13.1505,65200.0
2005-12-30 14:25:00,17.96,17.97,17.95,17.95,72000.0,13.1432,13.1505,13.1358,13.1358,72000.0
2005-12-30 14:30:00,17.96,17.96,17.94,17.94,205700.0,13.1432,13.1432,13.1285,13.1285,205700.0
2005-12-30 14:35:00,17.94,17.95,17.94,17.94,74000.0,13.1285,13.1358,13.1285,13.1285,74000.0
2005-12-30 14:40:00,17.94,17.95,17.93,17.93,58000.0,13.1285,13.1358,13.1212,13.1212,58000.0
2005-12-30 14:45:00,17.94,17.95,17.93,17.94,71800.0,13.1285,13.1358,13.1212,13.1285,71800.0
2005-12-30 14:50:00,17.94,17.95,17.93,17.93,41000.0,13.1285,13.1358,13.1212,13.1212,41000.0
2005-12-30 14:55:00,17.94,17.94,17.93,17.94,157100.0,13.1285,13.1285,13.1212,13.1285,157100.0
2005-12-30 15:00:00,17.94,17.96,17.93,17.95,154100.0,13.1285,13.1432,13.1212,13.1358,154100.0
2005-12-30 15:05:00,17.95,17.96,17.95,17.96,104600.0,13.1358,13.1432,13.1358,13.1432,104600.0
2005-12-30 15:10:00,17.95,17.95,17.94,17.95,32700.0,13.1358,13.1358,13.1285,13.1358,32700.0
2005-12-30 15:15:00,17.94,17.95,17.94,17.95,57300.0,13.1285,13.1358,13.1285,13.1358,57300.0
2005-12-30 15:20:00,17.94,17.96,17.94,17.96,102400.0,13.1285,13.1432,13.1285,13.1432,102400.0
2005-12-30 15:25:00,17.96,17.98,17.95,17.98,120300.0,13.1432,13.1578,13.1358,13.1578,120300.0
2005-12-30 15:30:00,17.98,18.0,17.98,17.98,169800.0,13.1578,13.1724,13.1578,13.1578,169800.0
2005-12-30 15:35:00,17.99,18.0,17.98,17.99,120600.0,13.1651,13.1724,13.1578,13.1651,120600.0
2005-12-30 15:40:00,18.0,18.05,17.99,18.04,323200.0,13.1724,13.209,13.1651,13.2017,323200.0
2005-12-30 15:45:00,18.05,18.06,17.99,18.01,339700.0,13.209,13.2163,13.1651,13.1797,339700.0
2005-12-30 15:50:00,18.0,18.02,17.97,17.97,433800.0,13.1724,13.1871,13.1505,13.1505,433800.0
2005-12-30 15:55:00,17.98,17.98,17.91,17.93,660000.0,13.1578,13.1578,13.1066,13.1212,660000.0
2006-01-03 09:30:00,18.03,18.06,18.0,18.02,613500.0,13.1944,13.2163,13.1724,13.1871,613500.0
2006-01-03 09:35:00,18.02,18.06,18.0,18.05,371900.0,13.1871,13.2163,13.1724,13.209,371900.0
2006-01-03 09:40:00,18.06,18.06,18.03,18.06,182300.0,13.2163,13.2163,13.1944,13.2163,182300.0
2006-01-03 09:45:00,18.05,18.08,18.04,18.05,153900.0,13.209,13.231,13.2017,13.209,153900.0
2006-01-03 09:50:00,18.05,18.08,18.03,18.04,160600.0,13.209,13.231,13.1944,13.2017,160600.0
2006-01-03 09:55:00,18.03,18.05,18.01,18.04,124900.0,13.1944,13.209,13.1797,13.2017,124900.0
2006-01-03 10:00:00,18.04,18.07,18.02,18.02,203300.0,13.2017,13.2236,13.1871,13.1871,203300.0
2006-01-03 10:05:00,18.02,18.02,17.95,17.95,354400.0,13.1871,13.1871,13.1358,13.1358,354400.0
2006-01-03 10:10:00,17.95,17.97,17.9,17.92,378000.0,13.1358,13.1505,13.0992,13.1139,378000.0
2006-01-03 10:15:00,17.93,17.97,17.92,17.96,144300.0,13.1212,13.1505,13.1139,13.1432,144300.0
2006-01-03 10:20:00,17.96,17.98,17.9,17.9,208000.0,13.1432,13.1578,13.0992,13.0992,208000.0
2006-01-03 10:25:00,17.9,17.9,17.81,17.87,326500.0,13.0992,13.0992,13.0334,13.0773,326500.0
2006-01-03 10:30:00,17.86,17.89,17.8,17.8,261100.0,13.07,13.0919,13.0261,13.0261,261100.0
2006-01-03 10:35:00,17.8,17.8,17.74,17.74,332700.0,13.0261,13.0261,12.9822,12.9822,332700.0
2006-01-03 10:40:00,17.75,17.85,17.74,17.8,314600.0,12.9895,13.0627,12.9822,13.0261,314600.0
2006-01-03 10:45:00,17.8,17.85,17.79,17.82,184500.0,13.0261,13.0627,13.0187,13.0407,184500.0
2006-01-03 10:50:00,17.83,17.84,17.82,17.84,141400.0,13.048,13.0553,13.0407,13.0553,141400.0
2006-01-03 10:55:00,17.84,17.85,17.81,17.82,135800.0,13.0553,13.0627,13.0334,13.0407,135800.0
2006-01-03 11:00:00,17.81,17.9,17.8,17.81,334400.0,13.0334,13.0992,13.0261,13.0334,334400.0
2006-01-03 11:05:00,17.81,17.82,17.77,17.78,164700.0,13.0334,13.0407,13.0041,13.0114,164700.0
2006-01-03 11:10:00,17.79,17.82,17.79,17.8,313400.0,13.0187,13.0407,13.0187,13.0261,313400.0
2006-01-03 11:15:00,17.8,17.83,17.79,17.81,326400.0,13.0261,13.048,13.0187,13.0334,326400.0
2006-01-03 11:20:00,17.81,17.82,17.8,17.8,88400.0,13.0334,13.0407,13.0261,13.0261,88400.0
2006-01-03 11:25:00,17.8,17.83,17.79,17.81,85800.0,13.0261,13.048,13.0187,13.0334,85800.0
2006-01-03 11:30:00,17.81,17.82,17.8,17.8,104900.0,13.0334,13.0407,13.0261,13.0261,104900.0
2006-01-03 11:35:00,17.8,17.85,17.8,17.84,99500.0,13.0261,13.0627,13.0261,13.0553,99500.0
2006-01-03 11:40:00,17.84,17.88,17.84,17.87,142400.0,13.0553,13.0846,13.0553,13.0773,142400.0
2006-01-03 11:45:00,17.88,17.88,17.83,17.83,120000.0,13.0846,13.0846,13.048,13.048,120000.0
2006-01-03 11:50:00,17.83,17.85,17.82,17.84,75800.0,13.048,13.0627,13.0407,13.0553,75800.0
2006-01-03 11:55:00,17.84,17.89,17.83,17.89,98400.0,13.0553,13.0919,13.048,13.0919,98400.0
2006-01-03 12:00:00,17.89,17.9,17.87,17.87,112700.0,13.0919,13.0992,13.0773,13.0773,112700.0
2006-01-03 12:05:00,17.88,17.95,17.87,17.94,102600.0,13.0846,13.1358,13.0773,13.1285,102600.0
2006-01-03 12:10:00,17.94,17.95,17.92,17.95,177000.0,13.1285,13.1358,13.1139,13.1358,177000.0
2006-01-03 12:15:00,17.94,17.95,17.93,17.94,159400.0,13.1285,13.1358,13.1212,13.1285,159400.0
2006-01-03 12:20:00,17.93,17.96,17.93,17.94,63100.0,13.1212,13.1432,13.1212,13.1285,63100.0
2006-01-03 12:25:00,17.94,17.96,17.93,17.95,128000.0,13.1285,13.1432,13.1212,13.1358,128000.0
2006-01-03 12:30:00,17.95,17.95,17.9,17.94,196600.0,13.1358,13.1358,13.0992,13.1285,196600.0
2006-01-03 12:35:00,17.94,17.97,17.94,17.96,150100.0,13.1285,13.1505,13.1285,13.1432,150100.0
2006-01-03 12:40:00,17.95,17.96,17.91,17.93,100200.0,13.1358,13.1432,13.1066,13.1212,100200.0
2006-01-03 12:45:00,17.93,17.96,17.92,17.95,135400.0,13.1212,13.1432,13.1139,13.1358,135400.0
2006-01-03 12:50:00,17.95,17.95,17.93,17.93,49800.0,13.1358,13.1358,13.1212,13.1212,49800.0
2006-01-03 12:55:00,17.93,17.93,17.91,17.92,36200.0,13.1212,13.1212,13.1066,13.1139,36200.0
2006-01-03 13:00:00,17.92,17.97,17.92,17.95,184600.0,13.1139,13.1505,13.1139,13.1358,184600.0
2006-01-03 13:05:00,17.95,17.96,17.94,17.94,128000.0,13.1358,13.1432,13.1285,13.1285,128000.0
2006-01-03 13:10:00,17.94,17.94,17.64,17.91,59500.0,13.1285,13.1285,12.909,13.1066,59500.0
2006-01-03 13:15:00,17.9,17.93,17.9,17.91,62000.0,13.0992,13.1212,13.0992,13.1066,62000.0
2006-01-03 13:20:00,17.91,17.92,17.87,17.89,105400.0,13.1066,13.1139,13.0773,13.0919,105400.0
2006-01-03 13:25:00,17.9,17.91,17.89,17.9,41100.0,13.0992,13.1066,13.0919,13.0992,41100.0
2006-01-03 13:30:00,17.9,17.9,17.87,17.87,64200.0,13.0992,13.0992,13.0773,13.0773,64200.0
2006-01-03 13:35:00,17.87,17.89,17.86,17.89,63700.0,13.0773,13.0919,13.07,13.0919,63700.0
2006-01-03 13:40:00,17.89,17.91,17.88,17.88,63000.0,13.0919,13.1066,13.0846,13.0846,63000.0
2006-01-03 13:45:00,17.88,17.91,17.88,17.9,59900.0,13.0846,13.1066,13.0846,13.0992,59900.0
2006-01-03 13:50:00,17.9,17.9,17.86,17.86,120000.0,13.0992,13.0992,13.07,13.07,120000.0
2006-01-03 13:55:00,17.86,17.87,17.85,17.85,83700.0,13.07,13.0773,13.0627,13.0627,83700.0
2006-01-03 14:00:00,17.86,17.94,17.86,17.94,245600.0,13.07,13.1285,13.07,13.1285,245600.0
2006-01-03 14:05:00,17.94,17.96,17.91,17.96,193500.0,13.1285,13.1432,13.1066,13.1432,193500.0
2006-01-03 14:10:00,17.96,18.01,17.95,17.99,296800.0,13.1432,13.1797,13.1358,13.1651,296800.0
2006-01-03 14:15:00,18.0,18.05,17.98,18.04,265700.0,13.1724,13.209,13.1578,13.2017,265700.0
2006-01-03 14:20:00,18.04,18.07,18.01,18.02,183000.0,13.2017,13.2236,13.1797,13.1871,183000.0
2006-01-03 14:25:00,18.02,18.09,18.02,18.08,225100.0,13.1871,13.2383,13.1871,13.231,225100.0
2006-01-03 14:30:00,18.08,18.17,18.08,18.15,236500.0,13.231,13.2968,13.231,13.2822,236500.0
2006-01-03 14:35:00,18.15,18.17,18.11,18.12,226900.0,13.2822,13.2968,13.2529,13.2602,226900.0
2006-01-03 14:40:00,18.12,18.18,18.11,18.17,171700.0,13.2602,13.3041,13.2529,13.2968,171700.0
2006-01-03 14:45:00,18.17,18.2,18.13,18.14,194900.0,13.2968,13.3188,13.2676,13.2749,194900.0
2006-01-03 14:50:00,18.14,18.18,18.14,18.18,65600.0,13.2749,13.3041,13.2749,13.3041,65600.0
2006-01-03 14:55:00,18.18,18.19,18.15,18.18,119200.0,13.3041,13.3115,13.2822,13.3041,119200.0
2006-01-03 15:00:00,18.18,18.29,18.18,18.29,311400.0,13.3041,13.3846,13.3041,13.3846,311400.0
2006-01-03 15:05:00,18.29,18.33,18.28,18.3,502700.0,13.3846,13.4139,13.3773,13.392,502700.0
2006-01-03 15:10:00,18.31,18.33,18.29,18.33,303000.0,13.3993,13.4139,13.3846,13.4139,303000.0
2006-01-03 15:15:00,18.33,18.37,18.32,18.32,325800.0,13.4139,13.4432,13.4066,13.4066,325800.0
2006-01-03 15:20:00,18.32,18.39,18.31,18.38,349500.0,13.4066,13.4578,13.3993,13.4505,349500.0
2006-01-03 15:25:00,18.38,18.38,18.32,18.33,330400.0,13.4505,13.4505,13.4066,13.4139,330400.0
2006-01-03 15:30:00,18.34,18.38,18.33,18.36,341400.0,13.4212,13.4505,13.4139,13.4359,341400.0
2006-01-03 15:35:00,18.36,18.39,18.34,18.35,368000.0,13.4359,13.4578,13.4212,13.4286,368000.0
2006-01-03 15:40:00,18.35,18.37,18.34,18.35,325500.0,13.4286,13.4432,13.4212,13.4286,325500.0
2006-01-03 15:45:00,18.35,18.36,18.29,18.31,511800.0,13.4286,13.4359,13.3846,13.3993,511800.0
2006-01-03 15:50:00,18.3,18.33,18.29,18.29,378500.0,13.392,13.4139,13.3846,13.3846,378500.0
2006-01-03 15:55:00,18.29,18.34,18.29,18.33,568600.0,13.3846,13.4212,13.3846,13.4139,568600.0
2006-01-04 09:30:00,18.34,18.4,18.26,18.27,787000.0,13.4212,13.4651,13.3627,13.37,787000.0
2006-01-04 09:35:00,18.27,18.3,18.21,18.26,261700.0,13.37,13.392,13.3261,13.3627,261700.0
2006-01-04 09:40:00,18.26,18.38,18.24,18.36,269500.0,13.3627,13.4505,13.3481,13.4359,269500.0
2006-01-04 09:45:00,18.37,18.38,18.35,18.36,143200.0,13.4432,13.4505,13.4286,13.4359,143200.0
2006-01-04 09:50:00,18.36,18.38,18.36,18.38,241400.0,13.4359,13.4505,13.4359,13.4505,241400.0
2006-01-04 09:55:00,18.38,18.4,18.36,18.36,217800.0,13.4505,13.4651,13.4359,13.4359,217800.0
2006-01-04 10:00:00,18.37,18.54,18.36,18.53,482300.0,13.4432,13.5676,13.4359,13.5603,482300.0
2006-01-04 10:05:00,18.53,18.55,18.51,18.52,188100.0,13.5603,13.5749,13.5456,13.553,188100.0
2006-01-04 10:10:00,18.52,18.55,18.48,18.5,192900.0,13.553,13.5749,13.5237,13.5383,192900.0
2006-01-04 10:15:00,18.51,18.53,18.5,18.53,207000.0,13.5456,13.5603,13.5383,13.5603,207000.0
2006-01-04 10:20:00,18.52,18.59,18.51,18.57,324400.0,13.553,13.6042,13.5456,13.5896,324400.0
2006-01-04 10:25:00,18.57,18.58,18.5,18.5,220800.0,13.5896,13.5969,13.5383,13.5383,220800.0
2006-01-04 10:30:00,18.5,18.5,18.48,18.49,103600.0,13.5383,13.5383,13.5237,13.531,103600.0
2006-01-04 10:35:00,18.49,18.49,18.45,18.46,192600.0,13.531,13.531,13.5017,13.5091,192600.0
2006-01-04 10:40:00,18.46,18.46,18.39,18.39,285100.0,13.5091,13.5091,13.4578,13.4578,285100.0
2006-01-04 10:45:00,18.4,18.46,18.39,18.46,110200.0,13.4651,13.5091,13.4578,13.5091,110200.0
2006-01-04 10:50:00,18.46,18.49,18.46,18.49,108400.0,13.5091,13.531,13.5091,13.531,108400.0
2006-01-04 10:55:00,18.48,18.52,18.47,18.5,259400.0,13.5237,13.553,13.5164,13.5383,259400.0
2006-01-04 11:00:00,18.5,18.51,18.45,18.49,180800.0,13.5383,13.5456,13.5017,13.531,180800.0
2006-01-04 11:05:00,18.49,18.49,18.41,18.42,203000.0,13.531,13.531,13.4725,13.4798,203000.0
2006-01-04 11:10:00,18.42,18.42,18.39,18.39,123500.0,13.4798,13.4798,13.4578,13.4578,123500.0
2006-01-04 11:15:00,18.39,18.4,18.35,18.36,585100.0,13.4578,13.4651,13.4286,13.4359,585100.0
2006-01-04 11:20:00,18.36,18.4,18.35,18.37,196500.0,13.4359,13.4651,13.4286,13.4432,196500.0
2006-01-04 11:25:00,18.37,18.38,18.36,18.37,140100.0,13.4432,13.4505,13.4359,13.4432,140100.0
2006-01-04 11:30:00,18.37,18.41,18.37,18.4,145000.0,13.4432,13.4725,13.4432,13.4651,145000.0
2006-01-04 11:35:00,18.41,18.42,18.36,18.42,151000.0,13.4725,13.4798,13.4359,13.4798,151000.0
2006-01-04 11:40:00,18.41,18.44,18.39,18.44,92700.0,13.4725,13.4944,13.4578,13.4944,92700.0
2006-01-04 11:45:00,18.44,18.48,18.39,18.48,199400.0,13.4944,13.5237,13.4578,13.5237,199400.0
2006-01-04 11:50:00,18.46,18.5,18.44,18.46,203300.0,13.5091,13.5383,13.4944,13.5091,203300.0
2006-01-04 11:55:00,18.46,18.46,18.42,18.43,123800.0,13.5091,13.5091,13.4798,13.4871,123800.0
2006-01-04 12:00:00,18.43,18.48,18.43,18.47,183800.0,13.4871,13.5237,13.4871,13.5164,183800.0
2006-01-04 12:05:00,18.48,18.48,18.45,18.45,75400.0,13.5237,13.5237,13.5017,13.5017,75400.0
2006-01-04 12:10:00,18.44,18.48,18.44,18.47,47500.0,13.4944,13.5237,13.4944,13.5164,47500.0
2006-01-04 12:15:00,18.47,18.47,18.41,18.44,191700.0,13.5164,13.5164,13.4725,13.4944,191700.0
2006-01-04 12:20:00,18.44,18.44,18.41,18.41,47800.0,13.4944,13.4944,13.4725,13.4725,47800.0
2006-01-04 12:25:00,18.41,18.42,18.39,18.39,87000.0,13.4725,13.4798,13.4578,13.4578,87000.0
2006-01-04 12:30:00,18.39,18.39,18.36,18.36,124400.0,13.4578,13.4578,13.4359,13.4359,124400.0
2006-01-04 12:35:00,18.36,18.39,18.36,18.39,87500.0,13.4359,13.4578,13.4359,13.4578,87500.0
2006-01-04 12:40:00,18.38,18.39,18.37,18.38,73800.0,13.4505,13.4578,13.4432,13.4505,73800.0
2006-01-04 12:45:00,18.39,18.4,18.37,18.39,102000.0,13.4578,13.4651,13.4432,13.4578,102000.0
2006-01-04 12:50:00,18.38,18.39,18.36,18.39,72300.0,13.4505,13.4578,13.4359,13.4578,72300.0
2006-01-04 12:55:00,18.38,18.38,18.36,18.37,69500.0,13.4505,13.4505,13.4359,13.4432,69500.0
2006-01-04 13:00:00,18.37,18.38,18.32,18.34,172900.0,13.4432,13.4505,13.4066,13.4212,172900.0
2006-01-04 13:05:00,18.34,18.36,18.32,18.35,96000.0,13.4212,13.4359,13.4066,13.4286,96000.0
2006-01-04 13:10:00,18.35,18.36,18.28,18.3,99600.0,13.4286,13.4359,13.3773,13.392,99600.0
2006-01-04 13:15:00,18.29,18.36,18.29,18.36,209100.0,13.3846,13.4359,13.3846,13.4359,209100.0
2006-01-04 13:20:00,18.36,18.38,18.34,18.37,78300.0,13.4359,13.4505,13.4212,13.4432,78300.0
2006-01-04 13:25:00,18.37,18.39,18.37,18.38,43000.0,13.4432,13.4578,13.4432,13.4505,43000.0
2006-01-04 13:30:00,18.38,18.39,18.3,18.31,112300.0,13.4505,13.4578,13.392,13.3993,112300.0
2006-01-04 13:35:00,18.31,18.35,18.3,18.32,113500.0,13.3993,13.4286,13.392,13.4066,113500.0
2006-01-04 13:40:00,18.32,18.38,18.32,18.36,117900.0,13.4066,13.4505,13.4066,13.4359,117900.0
2006-01-04 13:45:00,18.36,18.37,18.34,18.37,64900.0,13.4359,13.4432,13.4212,13.4432,64900.0
2006-01-04 13:50:00,18.37,18.38,18.36,18.37,66000.0,13.4432,13.4505,13.4359,13.4432,66000.0
2006-01-04 13:55:00,18.36,18.39,18.36,18.36,143600.0,13.4359,13.4578,13.4359,13.4359,143600.0
2006-01-04 14:00:00,18.36,18.37,18.35,18.36,70400.0,13.4359,13.4432,13.4286,13.4359,70400.0
2006-01-04 14:05:00,18.35,18.36,18.29,18.3,193900.0,13.4286,13.4359,13.3846,13.392,193900.0
2006-01-04 14:10:00,18.3,18.32,18.25,18.25,180100.0,13.392,13.4066,13.3554,13.3554,180100.0
2006-01-04 14:15:00,18.25,18.32,18.25,18.29,191500.0,13.3554,13.4066,13.3554,13.3846,191500.0
2006-01-04 14:20:00,18.3,18.33,18.29,18.3,110000.0,13.392,13.4139,13.3846,13.392,110000.0
2006-01-04 14:25:00,18.3,18.34,18.28,18.33,156600.0,13.392,13.4212,13.3773,13.4139,156600.0
2006-01-04 14:30:00,18.33,18.35,18.32,18.35,117700.0,13.4139,13.4286,13.4066,13.4286,117700.0
2006-01-04 14:35:00,18.35,18.37,18.34,18.37,231400.0,13.4286,13.4432,13.4212,13.4432,231400.0
2006-01-04 14:40:00,18.37,18.4,18.36,18.39,246900.0,13.4432,13.4651,13.4359,13.4578,246900.0
2006-01-04 14:45:00,18.38,18.41,18.37,18.41,279900.0,13.4505,13.4725,13.4432,13.4725,279900.0
2006-01-04 14:50:00,18.41,18.42,18.38,18.39,146900.0,13.4725,13.4798,13.4505,13.4578,146900.0
2006-01-04 14:55:00,18.39,18.4,18.37,18.38,250600.0,13.4578,13.4651,13.4432,13.4505,250600.0
2006-01-04 15:00:00,18.38,18.44,18.38,18.44,240300.0,13.4505,13.4944,13.4505,13.4944,240300.0
2006-01-04 15:05:00,18.43,18.44,18.42,18.42,77100.0,13.4871,13.4944,13.4798,13.4798,77100.0
2006-01-04 15:10:00,18.43,18.43,18.4,18.42,124500.0,13.4871,13.4871,13.4651,13.4798,124500.0
2006-01-04 15:15:00,18.41,18.41,18.38,18.38,127500.0,13.4725,13.4725,13.4505,13.4505,127500.0
2006-01-04 15:20:00,18.38,18.42,18.38,18.4,310000.0,13.4505,13.4798,13.4505,13.4651,310000.0
2006-01-04 15:25:00,18.41,18.47,18.4,18.45,339000.0,13.4725,13.5164,13.4651,13.5017,339000.0
2006-01-04 15:30:00,18.45,18.46,18.44,18.44,165000.0,13.5017,13.5091,13.4944,13.4944,165000.0
2006-01-04 15:35:00,18.45,18.47,18.43,18.46,240800.0,13.5017,13.5164,13.4871,13.5091,240800.0
2006-01-04 15:40:00,18.46,18.47,18.38,18.39,336400.0,13.5091,13.5164,13.4505,13.4578,336400.0
2006-01-04 15:45:00,18.39,18.41,18.38,18.4,376300.0,13.4578,13.4725,13.4505,13.4651,376300.0
2006-01-04 15:50:00,18.41,18.48,18.41,18.47,512000.0,13.4725,13.5237,13.4725,13.5164,512000.0
2006-01-04 15:55:00,18.47,18.5,18.44,18.49,861400.0,13.5164,13.5383,13.4944,13.531,861400.0
2006-01-05 09:30:00,18.47,18.68,18.46,18.67,585100.0,13.5164,13.67,13.5091,13.6627,585100.0
2006-01-05 09:35:00,18.67,18.7,18.57,18.63,325800.0,13.6627,13.6847,13.5896,13.6335,325800.0
2006-01-05 09:40:00,18.63,18.69,18.62,18.68,243900.0,13.6335,13.6774,13.6261,13.67,243900.0
2006-01-05 09:45:00,18.69,18.69,18.63,18.64,580900.0,13.6774,13.6774,13.6335,13.6408,580900.0
2006-01-05 09:50:00,18.64,18.64,18.54,18.54,312300.0,13.6408,13.6408,13.5676,13.5676,312300.0
2006-01-05 09:55:00,18.54,18.57,18.52,18.56,167000.0,13.5676,13.5896,13.553,13.5822,167000.0
2006-01-05 10:00:00,18.55,18.6,18.55,18.6,157100.0,13.5749,13.6115,13.5749,13.6115,157100.0
2006-01-05 10:05:00,18.6,18.72,18.59,18.67,254500.0,13.6115,13.6993,13.6042,13.6627,254500.0
2006-01-05 10:10:00,18.67,18.67,18.63,18.63,187200.0,13.6627,13.6627,13.6335,13.6335,187200.0
2006-01-05 10:15:00,18.64,18.65,18.63,18.65,135800.0,13.6408,13.6481,13.6335,13.6481,135800.0
2006-01-05 10:20:00,18.64,18.71,18.64,18.66,285900.0,13.6408,13.692,13.6408,13.6554,285900.0
2006-01-05 10:25:00,18.66,18.68,18.62,18.62,309800.0,13.6554,13.67,13.6261,13.6261,309800.0
2006-01-05 10:30:00,18.63,18.66,18.63,18.66,123700.0,13.6335,13.6554,13.6335,13.6554,123700.0
2006-01-05 10:35:00,18.65,18.66,18.6,18.61,165800.0,13.6481,13.6554,13.6115,13.6188,165800.0
2006-01-05 10:40:00,18.61,18.62,18.55,18.59,406900.0,13.6188,13.6261,13.5749,13.6042,406900.0
2006-01-05 10:45:00,18.58,18.62,18.57,18.59,175500.0,13.5969,13.6261,13.5896,13.6042,175500.0
2006-01-05 10:50:00,18.59,18.6,18.56,18.56,63600.0,13.6042,13.6115,13.5822,13.5822,63600.0
2006-01-05 10:55:00,18.57,18.57,18.56,18.57,56800.0,13.5896,13.5896,13.5822,13.5896,56800.0
2006-01-05 11:00:00,18.57,18.62,18.57,18.6,196100.0,13.5896,13.6261,13.5896,13.6115,196100.0
2006-01-05 11:05:00,18.6,18.62,18.59,18.62,151200.0,13.6115,13.6261,13.6042,13.6261,151200.0
2006-01-05 11:10:00,18.61,18.62,18.59,18.61,98300.0,13.6188,13.6261,13.6042,13.6188,98300.0
2006-01-05 11:15:00,18.61,18.62,18.58,18.62,220700.0,13.6188,13.6261,13.5969,13.6261,220700.0
2006-01-05 11:20:00,18.62,18.65,18.6,18.65,136300.0,13.6261,13.6481,13.6115,13.6481,136300.0
2006-01-05 11:25:00,18.64,18.64,18.61,18.63,97600.0,13.6408,13.6408,13.6188,13.6335,97600.0
2006-01-05 11:30:00,18.63,18.69,18.63,18.69,154200.0,13.6335,13.6774,13.6335,13.6774,154200.0
2006-01-05 11:35:00,18.69,18.72,18.67,18.7,196800.0,13.6774,13.6993,13.6627,13.6847,196800.0
2006-01-05 11:40:00,18.69,18.7,18.67,18.68,34200.0,13.6774,13.6847,13.6627,13.67,34200.0
2006-01-05 11:45:00,18.69,18.72,18.66,18.67,176800.0,13.6774,13.6993,13.6554,13.6627,176800.0
2006-01-05 11:50:00,18.67,18.75,18.67,18.73,276400.0,13.6627,13.7213,13.6627,13.7066,276400.0
2006-01-05 11:55:00,18.73,18.75,18.71,18.73,289500.0,13.7066,13.7213,13.692,13.7066,289500.0
2006-01-05 12:00:00,18.73,18.75,18.71,18.74,352400.0,13.7066,13.7213,13.692,13.714,352400.0
2006-01-05 12:05:00,18.74,18.76,18.73,18.75,500300.0,13.714,13.7286,13.7066,13.7213,500300.0
2006-01-05 12:10:00,18.74,18.75,18.71,18.71,171800.0,13.714,13.7213,13.692,13.692,171800.0
2006-01-05 12:15:00,18.71,18.73,18.7,18.73,118000.0,13.692,13.7066,13.6847,13.7066,118000.0
2006-01-05 12:20:00,18.73,18.76,18.73,18.75,273800.0,13.7066,13.7286,13.7066,13.7213,273800.0
2006-01-05 12:25:00,18.75,18.75,18.71,18.71,369800.0,13.7213,13.7213,13.692,13.692,369800.0
2006-01-05 12:30:00,18.71,18.73,18.7,18.7,131900.0,13.692,13.7066,13.6847,13.6847,131900.0
2006-01-05 12:35:00,18.7,18.7,18.67,18.68,158100.0,13.6847,13.6847,13.6627,13.67,158100.0
2006-01-05 12:40:00,18.68,18.71,18.68,18.7,128500.0,13.67,13.692,13.67,13.6847,128500.0
2006-01-05 12:45:00,18.7,18.74,18.69,18.73,189400.0,13.6847,13.714,13.6774,13.7066,189400.0
2006-01-05 12:50:00,18.74,18.75,18.73,18.73,261100.0,13.714,13.7213,13.7066,13.7066,261100.0
2006-01-05 12:55:00,18.74,18.74,18.72,18.72,61100.0,13.714,13.714,13.6993,13.6993,61100.0
2006-01-05 13:00:00,18.73,18.74,18.72,18.73,62500.0,13.7066,13.714,13.6993,13.7066,62500.0
2006-01-05 13:05:00,18.73,18.76,18.72,18.76,256600.0,13.7066,13.7286,13.6993,13.7286,256600.0
2006-01-05 13:10:00,18.76,18.76,18.73,18.73,159500.0,13.7286,13.7286,13.7066,13.7066,159500.0
2006-01-05 13:15:00,18.73,18.76,18.72,18.73,72700.0,13.7066,13.7286,13.6993,13.7066,72700.0
2006-01-05 13:20:00,18.72,18.72,18.71,18.71,101400.0,13.6993,13.6993,13.692,13.692,101400.0
2006-01-05 13:25:00,18.71,18.72,18.71,18.71,19800.0,13.692,13.6993,13.692,13.692,19800.0
2006-01-05 13:30:00,18.72,18.73,18.71,18.73,61300.0,13.6993,13.7066,13.692,13.7066,61300.0
2006-01-05 13:35:00,18.72,18.74,18.68,18.71,117800.0,13.6993,13.714,13.67,13.692,117800.0
2006-01-05 13:40:00,18.7,18.73,18.7,18.72,55800.0,13.6847,13.7066,13.6847,13.6993,55800.0
2006-01-05 13:45:00,18.72,18.73,18.71,18.72,72400.0,13.6993,13.7066,13.692,13.6993,72400.0
2006-01-05 13:50:00,18.71,18.76,18.71,18.74,112300.0,13.692,13.7286,13.692,13.714,112300.0
2006-01-05 13:55:00,18.74,18.75,18.72,18.73,27300.0,13.714,13.7213,13.6993,13.7066,27300.0
2006-01-05 14:00:00,18.73,18.73,18.69,18.71,241600.0,13.7066,13.7066,13.6774,13.692,241600.0
2006-01-05 14:05:00,18.71,18.73,18.69,18.7,119000.0,13.692,13.7066,13.6774,13.6847,119000.0
2006-01-05 14:10:00,18.7,18.72,18.69,18.7,67200.0,13.6847,13.6993,13.6774,13.6847,67200.0
2006-01-05 14:15:00,18.7,18.73,18.69,18.71,116800.0,13.6847,13.7066,13.6774,13.692,116800.0
2006-01-05 14:20:00,18.7,18.74,18.67,18.67,187400.0,13.6847,13.714,13.6627,13.6627,187400.0
2006-01-05 14:25:00,18.68,18.7,18.66,18.66,254500.0,13.67,13.6847,13.6554,13.6554,254500.0
2006-01-05 14:30:00,18.66,18.68,18.66,18.67,73000.0,13.6554,13.67,13.6554,13.6627,73000.0
2006-01-05 14:35:00,18.67,18.69,18.67,18.67,70100.0,13.6627,13.6774,13.6627,13.6627,70100.0
2006-01-05 14:40:00,18.67,18.71,18.67,18.69,407600.0,13.6627,13.692,13.6627,13.6774,407600.0
2006-01-05 14:45:00,18.7,18.74,18.68,18.7,376000.0,13.6847,13.714,13.67,13.6847,376000.0
2006-01-05 14:50:00,18.71,18.72,18.68,18.72,379700.0,13.692,13.6993,13.67,13.6993,379700.0
2006-01-05 14:55:00,18.71,18.72,18.68,18.72,326500.0,13.692,13.6993,13.67,13.6993,326500.0
2006-01-05 15:00:00,18.72,18.74,18.69,18.74,161500.0,13.6993,13.714,13.6774,13.714,161500.0
2006-01-05 15:05:00,18.74,18.74,18.7,18.72,223800.0,13.714,13.714,13.6847,13.6993,223800.0
2006-01-05 15:10:00,18.71,18.72,18.7,18.7,145400.0,13.692,13.6993,13.6847,13.6847,145400.0
2006-01-05 15:15:00,18.7,18.76,18.7,18.74,850800.0,13.6847,13.7286,13.6847,13.714,850800.0
2006-01-05 15:20:00,18.73,18.74,18.7,18.73,196700.0,13.7066,13.714,13.6847,13.7066,196700.0
2006-01-05 15:25:00,18.73,18.74,18.69,18.72,246100.0,13.7066,13.714,13.6774,13.6993,246100.0
2006-01-05 15:30:00,18.71,18.73,18.69,18.72,266400.0,13.692,13.7066,13.6774,13.6993,266400.0
2006-01-05 15:35:00,18.73,18.73,18.7,18.7,174700.0,13.7066,13.7066,13.6847,13.6847,174700.0
2006-01-05 15:40:00,18.7,18.71,18.68,18.69,264500.0,13.6847,13.692,13.67,13.6774,264500.0
2006-01-05 15:45:00,18.68,18.69,18.67,18.69,460100.0,13.67,13.6774,13.6627,13.6774,460100.0
2006-01-05 15:50:00,18.68,18.69,18.67,18.67,416100.0,13.67,13.6774,13.6627,13.6627,416100.0
2006-01-05 15:55:00,18.67,18.72,18.63,18.7,1109200.0,13.6627,13.6993,13.6335,13.6847,1109200.0
2006-01-06 09:30:00,18.88,19.21,18.86,19.18,1624500.0,13.8164,14.0579,13.8018,14.0359,1624500.0
2006-01-06 09:35:00,19.18,19.18,19.08,19.09,813200.0,14.0359,14.0359,13.9628,13.9701,813200.0
2006-01-06 09:40:00,19.09,19.12,19.08,19.11,357300.0,13.9701,13.992,13.9628,13.9847,357300.0
2006-01-06 09:45:00,19.11,19.11,19.02,19.03,505300.0,13.9847,13.9847,13.9189,13.9262,505300.0
2006-01-06 09:50:00,19.03,19.15,19.02,19.03,461300.0,13.9262,14.014,13.9189,13.9262,461300.0
2006-01-06 09:55:00,19.03,19.06,18.97,18.97,522600.0,13.9262,13.9481,13.8823,13.8823,522600.0
2006-01-06 10:00:00,18.97,18.97,18.89,18.96,509200.0,13.8823,13.8823,13.8237,13.875,509200.0
2006-01-06 10:05:00,18.96,18.99,18.94,18.96,254800.0,13.875,13.8969,13.8603,13.875,254800.0
2006-01-06 10:10:00,18.95,18.97,18.94,18.96,192800.0,13.8676,13.8823,13.8603,13.875,192800.0
2006-01-06 10:15:00,18.95,18.99,18.94,18.97,100500.0,13.8676,13.8969,13.8603,13.8823,100500.0
2006-01-06 10:20:00,18.96,18.97,18.88,18.88,156400.0,13.875,13.8823,13.8164,13.8164,156400.0
2006-01-06 10:25:00,18.88,18.89,18.79,18.89,376800.0,13.8164,13.8237,13.7505,13.8237,376800.0
2006-01-06 10:30:00,18.89,18.94,18.88,18.92,100300.0,13.8237,13.8603,13.8164,13.8457,100300.0
2006-01-06 10:35:00,18.92,18.94,18.88,18.89,84300.0,13.8457,13.8603,13.8164,13.8237,84300.0
2006-01-06 10:40:00,18.89,18.96,18.89,18.92,201800.0,13.8237,13.875,13.8237,13.8457,201800.0
2006-01-06 10:45:00,18.93,18.94,18.91,18.94,220900.0,13.853,13.8603,13.8384,13.8603,220900.0
2006-01-06 10:50:00,18.95,19.03,18.94,19.01,347900.0,13.8676,13.9262,13.8603,13.9115,347900.0
2006-01-06 10:55:00,19.01,19.02,18.99,19.01,208900.0,13.9115,13.9189,13.8969,13.9115,208900.0
2006-01-06 11:00:00,19.0,19.01,18.96,18.96,251700.0,13.9042,13.9115,13.875,13.875,251700.0
2006-01-06 11:05:00,18.96,19.03,18.96,19.0,323400.0,13.875,13.9262,13.875,13.9042,323400.0
2006-01-06 11:10:00,19.0,19.05,18.99,19.01,372100.0,13.9042,13.9408,13.8969,13.9115,372100.0
2006-01-06 11:15:00,19.02,19.06,19.02,19.05,184500.0,13.9189,13.9481,13.9189,13.9408,184500.0
2006-01-06 11:20:00,19.05,19.06,19.02,19.04,244500.0,13.9408,13.9481,13.9189,13.9335,244500.0
2006-01-06 11:25:00,19.04,19.07,19.04,19.06,134000.0,13.9335,13.9555,13.9335,13.9481,134000.0
2006-01-06 11:30:00,19.05,19.09,19.05,19.09,163900.0,13.9408,13.9701,13.9408,13.9701,163900.0
2006-01-06 11:35:00,19.09,19.13,19.08,19.12,253900.0,13.9701,13.9994,13.9628,13.992,253900.0
2006-01-06 11:40:00,19.11,19.14,19.1,19.12,445400.0,13.9847,14.0067,13.9774,13.992,445400.0
2006-01-06 11:45:00,19.13,19.14,19.11,19.14,186600.0,13.9994,14.0067,13.9847,14.0067,186600.0
2006-01-06 11:50:00,19.13,19.17,19.13,19.15,304500.0,13.9994,14.0286,13.9994,14.014,304500.0
2006-01-06 11:55:00,19.15,19.16,19.14,19.15,101100.0,14.014,14.0213,14.0067,14.014,101100.0
2006-01-06 12:00:00,19.15,19.2,19.15,19.19,254200.0,14.014,14.0506,14.014,14.0433,254200.0
2006-01-06 12:05:00,19.19,19.2,19.14,19.15,154000.0,14.0433,14.0506,14.0067,14.014,154000.0
2006-01-06 12:10:00,19.14,19.17,19.14,19.15,187900.0,14.0067,14.0286,14.0067,14.014,187900.0
2006-01-06 12:15:00,19.15,19.17,19.13,19.14,105100.0,14.014,14.0286,13.9994,14.0067,105100.0
2006-01-06 12:20:00,19.14,19.17,19.13,19.15,280500.0,14.0067,14.0286,13.9994,14.014,280500.0
2006-01-06 12:25:00,19.15,19.16,19.13,19.13,74900.0,14.014,14.0213,13.9994,13.9994,74900.0
2006-01-06 12:30:00,19.13,19.17,19.12,19.16,165000.0,13.9994,14.0286,13.992,14.0213,165000.0
2006-01-06 12:35:00,19.17,19.24,19.15,19.23,844600.0,14.0286,14.0799,14.014,14.0725,844600.0
2006-01-06 12:40:00,19.22,19.23,19.2,19.22,195400.0,14.0652,14.0725,14.0506,14.0652,195400.0
2006-01-06 12:45:00,19.22,19.25,19.22,19.24,272300.0,14.0652,14.0872,14.0652,14.0799,272300.0
2006-01-06 12:50:00,19.23,19.24,19.2,19.23,172800.0,14.0725,14.0799,14.0506,14.0725,172800.0
2006-01-06 12:55:00,19.24,19.24,19.22,19.22,53700.0,14.0799,14.0799,14.0652,14.0652,53700.0
2006-01-06 13:00:00,19.22,19.23,19.2,19.2,249400.0,14.0652,14.0725,14.0506,14.0506,249400.0
2006-01-06 13:05:00,19.19,19.2,19.17,19.17,290800.0,14.0433,14.0506,14.0286,14.0286,290800.0
2006-01-06 13:10:00,19.17,19.17,19.14,19.16,89900.0,14.0286,14.0286,14.0067,14.0213,89900.0
2006-01-06 13:15:00,19.16,19.19,19.15,19.17,66500.0,14.0213,14.0433,14.014,14.0286,66500.0
2006-01-06 13:20:00,19.17,19.2,19.16,19.19,147900.0,14.0286,14.0506,14.0213,14.0433,147900.0
2006-01-06 13:25:00,19.16,19.2,19.16,19.19,127300.0,14.0213,14.0506,14.0213,14.0433,127300.0
2006-01-06 13:30:00,19.18,19.19,19.15,19.15,80900.0,14.0359,14.0433,14.014,14.014,80900.0
2006-01-06 13:35:00,19.15,19.15,19.14,19.14,131600.0,14.014,14.014,14.0067,14.0067,131600.0
2006-01-06 13:40:00,19.14,19.14,19.12,19.13,159400.0,14.0067,14.0067,13.992,13.9994,159400.0
2006-01-06 13:45:00,19.12,19.16,19.12,19.15,334500.0,13.992,14.0213,13.992,14.014,334500.0
2006-01-06 13:50:00,19.15,19.2,19.15,19.2,344100.0,14.014,14.0506,14.014,14.0506,344100.0
2006-01-06 13:55:00,19.19,19.25,19.19,19.21,354800.0,14.0433,14.0872,14.0433,14.0579,354800.0
2006-01-06 14:00:00,19.22,19.23,19.2,19.22,193800.0,14.0652,14.0725,14.0506,14.0652,193800.0
2006-01-06 14:05:00,19.22,19.29,19.22,19.26,642300.0,14.0652,14.1164,14.0652,14.0945,642300.0
2006-01-06 14:10:00,19.27,19.33,19.25,19.3,483100.0,14.1018,14.1457,14.0872,14.1238,483100.0
2006-01-06 14:15:00,19.31,19.39,19.3,19.37,554600.0,14.1311,14.1896,14.1238,14.175,554600.0
2006-01-06 14:20:00,19.37,19.42,19.36,19.42,780900.0,14.175,14.2116,14.1677,14.2116,780900.0
2006-01-06 14:25:00,19.42,19.43,19.36,19.37,596000.0,14.2116,14.2189,14.1677,14.175,596000.0
2006-01-06 14:30:00,19.38,19.43,19.36,19.42,427300.0,14.1823,14.2189,14.1677,14.2116,427300.0
2006-01-06 14:35:00,19.41,19.43,19.35,19.41,563000.0,14.2043,14.2189,14.1604,14.2043,563000.0
2006-01-06 14:40:00,19.41,19.43,19.35,19.4,576000.0,14.2043,14.2189,14.1604,14.1969,576000.0
2006-01-06 14:45:00,19.4,19.42,19.39,19.4,313500.0,14.1969,14.2116,14.1896,14.1969,313500.0
2006-01-06 14:50:00,19.41,19.43,19.39,19.4,296800.0,14.2043,14.2189,14.1896,14.1969,296800.0
2006-01-06 14:55:00,19.4,19.44,19.4,19.42,264900.0,14.1969,14.2262,14.1969,14.2116,264900.0
2006-01-06 15:00:00,19.41,19.42,19.39,19.41,378500.0,14.2043,14.2116,14.1896,14.2043,378500.0
2006-01-06 15:05:00,19.41,19.43,19.4,19.4,239600.0,14.2043,14.2189,14.1969,14.1969,239600.0
2006-01-06 15:10:00,19.41,19.42,19.38,19.38,229400.0,14.2043,14.2116,14.1823,14.1823,229400.0
2006-01-06 15:15:00,19.39,19.41,19.38,19.39,505100.0,14.1896,14.2043,14.1823,14.1896,505100.0
2006-01-06 15:20:00,19.38,19.42,19.38,19.41,235000.0,14.1823,14.2116,14.1823,14.2043,235000.0
2006-01-06 15:25:00,19.41,19.42,19.39,19.39,607800.0,14.2043,14.2116,14.1896,14.1896,607800.0
2006-01-06 15:30:00,19.39,19.4,19.38,19.38,325600.0,14.1896,14.1969,14.1823,14.1823,325600.0
2006-01-06 15:35:00,19.38,19.41,19.38,19.39,308600.0,14.1823,14.2043,14.1823,14.1896,308600.0
2006-01-06 15:40:00,19.39,19.41,19.38,19.4,619700.0,14.1896,14.2043,14.1823,14.1969,619700.0
2006-01-06 15:45:00,19.4,19.41,19.36,19.37,557100.0,14.1969,14.2043,14.1677,14.175,557100.0
2006-01-06 15:50:00,19.37,19.39,19.36,19.37,550200.0,14.175,14.1896,14.1677,14.175,550200.0
2006-01-06 15:55:00,19.36,19.39,19.34,19.38,875000.0,14.1677,14.1896,14.153,14.1823,875000.0
2006-01-09 09:30:00,19.37,19.49,19.36,19.47,812300.0,14.175,14.2628,14.1677,14.2482,812300.0
2006-01-09 09:35:00,19.47,19.49,19.41,19.42,351000.0,14.2482,14.2628,14.2043,14.2116,351000.0
2006-01-09 09:40:00,19.41,19.48,19.41,19.45,327300.0,14.2043,14.2555,14.2043,14.2335,327300.0
2006-01-09 09:45:00,19.45,19.5,19.45,19.5,730200.0,14.2335,14.2701,14.2335,14.2701,730200.0
2006-01-09 09:50:00,19.49,19.5,19.47,19.47,202700.0,14.2628,14.2701,14.2482,14.2482,202700.0
2006-01-09 09:55:00,19.47,19.49,19.43,19.43,200800.0,14.2482,14.2628,14.2189,14.2189,200800.0
2006-01-09 10:00:00,19.43,19.43,19.35,19.36,760300.0,14.2189,14.2189,14.1604,14.1677,760300.0
2006-01-09 10:05:00,19.36,19.38,19.32,19.37,515400.0,14.1677,14.1823,14.1384,14.175,515400.0
2006-01-09 10:10:00,19.37,19.39,19.36,19.39,251200.0,14.175,14.1896,14.1677,14.1896,251200.0
2006-01-09 10:15:00,19.39,19.49,19.39,19.47,290700.0,14.1896,14.2628,14.1896,14.2482,290700.0
2006-01-09 10:20:00,19.47,19.48,19.42,19.44,169200.0,14.2482,14.2555,14.2116,14.2262,169200.0
2006-01-09 10:25:00,19.43,19.56,19.43,19.52,501500.0,14.2189,14.314,14.2189,14.2848,501500.0
2006-01-09 10:30:00,19.52,19.59,19.52,19.58,380600.0,14.2848,14.336,14.2848,14.3287,380600.0
2006-01-09 10:35:00,19.59,19.59,19.54,19.56,256200.0,14.336,14.336,14.2994,14.314,256200.0
2006-01-09 10:40:00,19.56,19.57,19.51,19.53,225000.0,14.314,14.3214,14.2774,14.2921,225000.0
2006-01-09 10:45:00,19.52,19.56,19.52,19.55,88100.0,14.2848,14.314,14.2848,14.3067,88100.0
2006-01-09 10:50:00,19.55,19.57,19.52,19.52,145500.0,14.3067,14.3214,14.2848,14.2848,145500.0
2006-01-09 10:55:00,19.52,19.56,19.5,19.51,246400.0,14.2848,14.314,14.2701,14.2774,246400.0
2006-01-09 11:00:00,19.51,19.53,19.46,19.46,184500.0,14.2774,14.2921,14.2409,14.2409,184500.0
2006-01-09 11:05:00,19.46,19.48,19.45,19.46,164100.0,14.2409,14.2555,14.2335,14.2409,164100.0
2006-01-09 11:10:00,19.45,19.51,19.45,19.47,257300.0,14.2335,14.2774,14.2335,14.2482,257300.0
2006-01-09 11:15:00,19.48,19.5,19.45,19.46,243900.0,14.2555,14.2701,14.2335,14.2409,243900.0
2006-01-09 11:20:00,19.45,19.51,19.45,19.45,231800.0,14.2335,14.2774,14.2335,14.2335,231800.0
2006-01-09 11:25:00,19.45,19.53,19.45,19.48,244300.0,14.2335,14.2921,14.2335,14.2555,244300.0
2006-01-09 11:30:00,19.48,19.49,19.45,19.47,104100.0,14.2555,14.2628,14.2335,14.2482,104100.0
2006-01-09 11:35:00,19.47,19.48,19.45,19.47,123100.0,14.2482,14.2555,14.2335,14.2482,123100.0
2006-01-09 11:40:00,19.47,19.51,19.44,19.44,278700.0,14.2482,14.2774,14.2262,14.2262,278700.0
2006-01-09 11:45:00,19.44,19.46,19.42,19.44,328600.0,14.2262,14.2409,14.2116,14.2262,328600.0
2006-01-09 11:50:00,19.44,19.48,19.42,19.48,200900.0,14.2262,14.2555,14.2116,14.2555,200900.0
2006-01-09 11:55:00,19.47,19.48,19.45,19.47,128700.0,14.2482,14.2555,14.2335,14.2482,128700.0
2006-01-09 12:00:00,19.47,19.48,19.45,19.46,201300.0,14.2482,14.2555,14.2335,14.2409,201300.0
2006-01-09 12:05:00,19.46,19.47,19.44,19.45,265000.0,14.2409,14.2482,14.2262,14.2335,265000.0
2006-01-09 12:10:00,19.46,19.47,19.45,19.45,120400.0,14.2409,14.2482,14.2335,14.2335,120400.0
2006-01-09 12:15:00,19.45,19.46,19.37,19.39,492000.0,14.2335,14.2409,14.175,14.1896,492000.0
2006-01-09 12:20:00,19.39,19.4,19.37,19.39,141400.0,14.1896,14.1969,14.175,14.1896,141400.0
2006-01-09 12:25:00,19.38,19.4,19.38,19.38,81200.0,14.1823,14.1969,14.1823,14.1823,81200.0
2006-01-09 12:30:00,19.38,19.39,19.38,19.38,66500.0,14.1823,14.1896,14.1823,14.1823,66500.0
2006-01-09 12:35:00,19.39,19.41,19.39,19.4,105000.0,14.1896,14.2043,14.1896,14.1969,105000.0
2006-01-09 12:40:00,19.4,19.44,19.4,19.41,223500.0,14.1969,14.2262,14.1969,14.2043,223500.0
2006-01-09 12:45:00,19.42,19.43,19.4,19.42,186900.0,14.2116,14.2189,14.1969,14.2116,186900.0
2006-01-09 12:50:00,19.42,19.42,19.4,19.4,39600.0,14.2116,14.2116,14.1969,14.1969,39600.0
2006-01-09 12:55:00,19.4,19.41,19.4,19.4,29600.0,14.1969,14.2043,14.1969,14.1969,29600.0
2006-01-09 13:00:00,19.4,19.42,19.4,19.42,96200.0,14.1969,14.2116,14.1969,14.2116,96200.0
2006-01-09 13:05:00,19.41,19.42,19.4,19.41,86800.0,14.2043,14.2116,14.1969,14.2043,86800.0
2006-01-09 13:10:00,19.42,19.44,19.41,19.43,175700.0,14.2116,14.2262,14.2043,14.2189,175700.0
2006-01-09 13:15:00,19.43,19.45,19.42,19.44,117800.0,14.2189,14.2335,14.2116,14.2262,117800.0
2006-01-09 13:20:00,19.44,19.48,19.44,19.47,152900.0,14.2262,14.2555,14.2262,14.2482,152900.0
2006-01-09 13:25:00,19.46,19.47,19.46,19.46,66900.0,14.2409,14.2482,14.2409,14.2409,66900.0
2006-01-09 13:30:00,19.47,19.47,19.46,19.46,63200.0,14.2482,14.2482,14.2409,14.2409,63200.0
2006-01-09 13:35:00,19.46,19.49,19.45,19.48,177800.0,14.2409,14.2628,14.2335,14.2555,177800.0
2006-01-09 13:40:00,19.48,19.5,19.47,19.48,182300.0,14.2555,14.2701,14.2482,14.2555,182300.0
2006-01-09 13:45:00,19.48,19.55,19.48,19.54,179400.0,14.2555,14.3067,14.2555,14.2994,179400.0
2006-01-09 13:50:00,19.55,19.55,19.52,19.52,146700.0,14.3067,14.3067,14.2848,14.2848,146700.0
2006-01-09 13:55:00,19.52,19.53,19.49,19.5,148600.0,14.2848,14.2921,14.2628,14.2701,148600.0
2006-01-09 14:00:00,19.5,19.5,19.47,19.47,96000.0,14.2701,14.2701,14.2482,14.2482,96000.0
2006-01-09 14:05:00,19.48,19.48,19.47,19.47,39500.0,14.2555,14.2555,14.2482,14.2482,39500.0
2006-01-09 14:10:00,19.47,19.5,19.46,19.5,136100.0,14.2482,14.2701,14.2409,14.2701,136100.0
2006-01-09 14:15:00,19.5,19.52,19.47,19.52,312800.0,14.2701,14.2848,14.2482,14.2848,312800.0
2006-01-09 14:20:00,19.51,19.55,19.51,19.55,170800.0,14.2774,14.3067,14.2774,14.3067,170800.0
2006-01-09 14:25:00,19.54,19.57,19.54,19.54,387400.0,14.2994,14.3214,14.2994,14.2994,387400.0
2006-01-09 14:30:00,19.54,19.55,19.53,19.54,303700.0,14.2994,14.3067,14.2921,14.2994,303700.0
2006-01-09 14:35:00,19.55,19.55,19.5,19.51,167400.0,14.3067,14.3067,14.2701,14.2774,167400.0
2006-01-09 14:40:00,19.51,19.52,19.46,19.47,298600.0,14.2774,14.2848,14.2409,14.2482,298600.0
2006-01-09 14:45:00,19.46,19.51,19.44,19.5,287100.0,14.2409,14.2774,14.2262,14.2701,287100.0
2006-01-09 14:50:00,19.5,19.54,19.5,19.54,101600.0,14.2701,14.2994,14.2701,14.2994,101600.0
2006-01-09 14:55:00,19.53,19.54,19.52,19.52,78100.0,14.2921,14.2994,14.2848,14.2848,78100.0
2006-01-09 15:00:00,19.52,19.53,19.51,19.52,78100.0,14.2848,14.2921,14.2774,14.2848,78100.0
2006-01-09 15:05:00,19.52,19.53,19.51,19.53,200000.0,14.2848,14.2921,14.2774,14.2921,200000.0
2006-01-09 15:10:00,19.52,19.53,19.49,19.5,121300.0,14.2848,14.2921,14.2628,14.2701,121300.0
2006-01-09 15:15:00,19.49,19.52,19.47,19.47,192500.0,14.2628,14.2848,14.2482,14.2482,192500.0
2006-01-09 15:20:00,19.47,19.51,19.47,19.49,300700.0,14.2482,14.2774,14.2482,14.2628,300700.0
2006-01-09 15:25:00,19.49,19.51,19.49,19.49,156900.0,14.2628,14.2774,14.2628,14.2628,156900.0
2006-01-09 15:30:00,19.49,19.52,19.49,19.51,160900.0,14.2628,14.2848,14.2628,14.2774,160900.0
2006-01-09 15:35:00,19.52,19.53,19.51,19.52,208800.0,14.2848,14.2921,14.2774,14.2848,208800.0
2006-01-09 15:40:00,19.52,19.53,19.51,19.52,160300.0,14.2848,14.2921,14.2774,14.2848,160300.0
2006-01-09 15:45:00,19.53,19.54,19.51,19.52,227000.0,14.2921,14.2994,14.2774,14.2848,227000.0
2006-01-09 15:50:00,19.52,19.53,19.5,19.51,414800.0,14.2848,14.2921,14.2701,14.2774,414800.0
2006-01-09 15:55:00,19.52,19.54,19.51,19.52,624400.0,14.2848,14.2994,14.2774,14.2848,624400.0
2006-01-10 09:30:00,19.49,19.5,19.43,19.45,979200.0,14.2628,14.2701,14.2189,14.2335,979200.0
2006-01-10 09:35:00,19.45,19.51,19.44,19.5,795600.0,14.2335,14.2774,14.2262,14.2701,795600.0
2006-01-10 09:40:00,19.51,19.66,19.47,19.63,812700.0,14.2774,14.3872,14.2482,14.3653,812700.0
2006-01-10 09:45:00,19.63,19.65,19.57,19.61,575500.0,14.3653,14.3799,14.3214,14.3506,575500.0
2006-01-10 09:50:00,19.62,19.64,19.59,19.63,485100.0,14.3579,14.3726,14.336,14.3653,485100.0
2006-01-10 09:55:00,19.63,19.64,19.56,19.58,481200.0,14.3653,14.3726,14.314,14.3287,481200.0
2006-01-10 10:00:00,19.58,19.6,19.58,19.59,440500.0,14.3287,14.3433,14.3287,14.336,440500.0
2006-01-10 10:05:00,19.58,19.59,19.51,19.52,511000.0,14.3287,14.336,14.2774,14.2848,511000.0
2006-01-10 10:10:00,19.52,19.59,19.5,19.54,490100.0,14.2848,14.336,14.2701,14.2994,490100.0
2006-01-10 10:15:00,19.54,19.59,19.53,19.57,277800.0,14.2994,14.336,14.2921,14.3214,277800.0
2006-01-10 10:20:00,19.57,19.59,19.53,19.59,309300.0,14.3214,14.336,14.2921,14.336,309300.0
2006-01-10 10:25:00,19.59,19.6,19.56,19.57,161000.0,14.336,14.3433,14.314,14.3214,161000.0
2006-01-10 10:30:00,19.56,19.6,19.56,19.59,212700.0,14.314,14.3433,14.314,14.336,212700.0
2006-01-10 10:35:00,19.6,19.72,19.58,19.71,683600.0,14.3433,14.4311,14.3287,14.4238,683600.0
2006-01-10 10:40:00,19.71,19.72,19.71,19.71,406800.0,14.4238,14.4311,14.4238,14.4238,406800.0
2006-01-10 10:45:00,19.71,19.75,19.71,19.73,418200.0,14.4238,14.4531,14.4238,14.4384,418200.0
2006-01-10 10:50:00,19.73,19.75,19.7,19.71,427700.0,14.4384,14.4531,14.4165,14.4238,427700.0
2006-01-10 10:55:00,19.7,19.72,19.68,19.71,330000.0,14.4165,14.4311,14.4019,14.4238,330000.0
2006-01-10 11:00:00,19.71,19.71,19.64,19.65,584300.0,14.4238,14.4238,14.3726,14.3799,584300.0
2006-01-10 11:05:00,19.65,19.66,19.58,19.6,336800.0,14.3799,14.3872,14.3287,14.3433,336800.0
2006-01-10 11:10:00,19.6,19.64,19.59,19.6,367700.0,14.3433,14.3726,14.336,14.3433,367700.0
2006-01-10 11:15:00,19.61,19.65,19.6,19.64,181100.0,14.3506,14.3799,14.3433,14.3726,181100.0
2006-01-10 11:20:00,19.64,19.65,19.62,19.64,235900.0,14.3726,14.3799,14.3579,14.3726,235900.0
2006-01-10 11:25:00,19.64,19.65,19.61,19.64,209300.0,14.3726,14.3799,14.3506,14.3726,209300.0
2006-01-10 11:30:00,19.65,19.66,19.59,19.62,271300.0,14.3799,14.3872,14.336,14.3579,271300.0
2006-01-10 11:35:00,19.62,19.65,19.58,19.61,234400.0,14.3579,14.3799,14.3287,14.3506,234400.0
2006-01-10 11:40:00,19.62,19.66,19.61,19.65,517600.0,14.3579,14.3872,14.3506,14.3799,517600.0
2006-01-10 11:45:00,19.65,19.67,19.63,19.66,777500.0,14.3799,14.3945,14.3653,14.3872,777500.0
2006-01-10 11:50:00,19.67,19.69,19.65,19.67,387200.0,14.3945,14.4092,14.3799,14.3945,387200.0
2006-01-10 11:55:00,19.67,19.68,19.65,19.67,149800.0,14.3945,14.4019,14.3799,14.3945,149800.0
2006-01-10 12:00:00,19.66,19.72,19.66,19.72,212300.0,14.3872,14.4311,14.3872,14.4311,212300.0
2006-01-10 12:05:00,19.72,19.72,19.68,19.7,145000.0,14.4311,14.4311,14.4019,14.4165,145000.0
2006-01-10 12:10:00,19.7,19.7,19.67,19.69,244800.0,14.4165,14.4165,14.3945,14.4092,244800.0
2006-01-10 12:15:00,19.69,19.77,19.68,19.73,450200.0,14.4092,14.4677,14.4019,14.4384,450200.0
2006-01-10 12:20:00,19.74,19.74,19.69,19.69,155100.0,14.4458,14.4458,14.4092,14.4092,155100.0
2006-01-10 12:25:00,19.69,19.7,19.67,19.68,79600.0,14.4092,14.4165,14.3945,14.4019,79600.0
2006-01-10 12:30:00,19.68,19.71,19.66,19.67,139400.0,14.4019,14.4238,14.3872,14.3945,139400.0
2006-01-10 12:35:00,19.66,19.74,19.66,19.73,147400.0,14.3872,14.4458,14.3872,14.4384,147400.0
2006-01-10 12:40:00,19.74,19.74,19.68,19.68,137500.0,14.4458,14.4458,14.4019,14.4019,137500.0
2006-01-10 12:45:00,19.68,19.68,19.64,19.65,88700.0,14.4019,14.4019,14.3726,14.3799,88700.0
2006-01-10 12:50:00,19.64,19.68,19.64,19.67,130600.0,14.3726,14.4019,14.3726,14.3945,130600.0
2006-01-10 12:55:00,19.67,19.7,19.66,19.7,247200.0,14.3945,14.4165,14.3872,14.4165,247200.0
2006-01-10 13:00:00,19.7,19.72,19.6,19.7,287500.0,14.4165,14.4311,14.3433,14.4165,287500.0
2006-01-10 13:05:00,19.7,19.72,19.69,19.71,189100.0,14.4165,14.4311,14.4092,14.4238,189100.0
2006-01-10 13:10:00,19.71,19.73,19.71,19.72,116700.0,14.4238,14.4384,14.4238,14.4311,116700.0
2006-01-10 13:15:00,19.72,19.76,19.72,19.74,228200.0,14.4311,14.4604,14.4311,14.4458,228200.0
2006-01-10 13:20:00,19.74,19.83,19.73,19.82,391000.0,14.4458,14.5116,14.4384,14.5043,391000.0
2006-01-10 13:25:00,19.81,19.82,19.76,19.77,208600.0,14.497,14.5043,14.4604,14.4677,208600.0
2006-01-10 13:30:00,19.77,19.84,19.77,19.77,356600.0,14.4677,14.5189,14.4677,14.4677,356600.0
2006-01-10 13:35:00,19.78,19.78,19.74,19.76,167100.0,14.475,14.475,14.4458,14.4604,167100.0
2006-01-10 13:40:00,19.75,19.83,19.75,19.81,487500.0,14.4531,14.5116,14.4531,14.497,487500.0
2006-01-10 13:45:00,19.82,19.82,19.78,19.78,175900.0,14.5043,14.5043,14.475,14.475,175900.0
2006-01-10 13:50:00,19.77,19.79,19.76,19.77,180000.0,14.4677,14.4823,14.4604,14.4677,180000.0
2006-01-10 13:55:00,19.77,19.77,19.72,19.72,93600.0,14.4677,14.4677,14.4311,14.4311,93600.0
2006-01-10 14:00:00,19.72,19.73,19.66,19.7,356000.0,14.4311,14.4384,14.3872,14.4165,356000.0
2006-01-10 14:05:00,19.7,19.74,19.69,19.73,176000.0,14.4165,14.4458,14.4092,14.4384,176000.0
2006-01-10 14:10:00,19.73,19.75,19.73,19.73,153700.0,14.4384,14.4531,14.4384,14.4384,153700.0
2006-01-10 14:15:00,19.74,19.8,19.73,19.78,287000.0,14.4458,14.4897,14.4384,14.475,287000.0
2006-01-10 14:20:00,19.79,19.82,19.78,19.8,159100.0,14.4823,14.5043,14.475,14.4897,159100.0
2006-01-10 14:25:00,19.8,19.8,19.72,19.73,290400.0,14.4897,14.4897,14.4311,14.4384,290400.0
2006-01-10 14:30:00,19.73,19.73,19.69,19.69,424600.0,14.4384,14.4384,14.4092,14.4092,424600.0
2006-01-10 14:35:00,19.69,19.72,19.68,19.7,351000.0,14.4092,14.4311,14.4019,14.4165,351000.0
2006-01-10 14:40:00,19.7,19.73,19.7,19.71,172400.0,14.4165,14.4384,14.4165,14.4238,172400.0
2006-01-10 14:45:00,19.72,19.77,19.71,19.77,201700.0,14.4311,14.4677,14.4238,14.4677,201700.0
2006-01-10 14:50:00,19.76,19.77,19.73,19.75,130000.0,14.4604,14.4677,14.4384,14.4531,130000.0
2006-01-10 14:55:00,19.74,19.75,19.72,19.72,103000.0,14.4458,14.4531,14.4311,14.4311,103000.0
2006-01-10 15:00:00,19.73,19.74,19.72,19.72,189500.0,14.4384,14.4458,14.4311,14.4311,189500.0
2006-01-10 15:05:00,19.72,19.73,19.71,19.71,100900.0,14.4311,14.4384,14.4238,14.4238,100900.0
2006-01-10 15:10:00,19.71,19.72,19.67,19.7,391500.0,14.4238,14.4311,14.3945,14.4165,391500.0
2006-01-10 15:15:00,19.7,19.72,19.69,19.72,190400.0,14.4165,14.4311,14.4092,14.4311,190400.0
2006-01-10 15:20:00,19.72,19.76,19.7,19.76,484400.0,14.4311,14.4604,14.4165,14.4604,484400.0
2006-01-10 15:25:00,19.75,19.76,19.71,19.72,263200.0,14.4531,14.4604,14.4238,14.4311,263200.0
2006-01-10 15:30:00,19.72,19.74,19.71,19.73,272200.0,14.4311,14.4458,14.4238,14.4384,272200.0
2006-01-10 15:35:00,19.72,19.75,19.72,19.74,202800.0,14.4311,14.4531,14.4311,14.4458,202800.0
2006-01-10 15:40:00,19.75,19.75,19.73,19.74,241600.0,14.4531,14.4531,14.4384,14.4458,241600.0
2006-01-10 15:45:00,19.73,19.77,19.73,19.77,299200.0,14.4384,14.4677,14.4384,14.4677,299200.0
2006-01-10 15:50:00,19.77,19.77,19.73,19.73,364600.0,14.4677,14.4677,14.4384,14.4384,364600.0
2006-01-10 15:55:00,19.74,19.81,19.73,19.8,907600.0,14.4458,14.497,14.4384,14.4897,907600.0
2006-01-11 09:30:00,19.89,19.92,19.83,19.89,1047700.0,14.5555,14.5775,14.5116,14.5555,1047700.0
2006-01-11 09:35:00,19.89,19.9,19.79,19.79,438600.0,14.5555,14.5628,14.4823,14.4823,438600.0
2006-01-11 09:40:00,19.79,19.81,19.74,19.77,416400.0,14.4823,14.497,14.4458,14.4677,416400.0
2006-01-11 09:45:00,19.76,19.8,19.7,19.73,339000.0,14.4604,14.4897,14.4165,14.4384,339000.0
2006-01-11 09:50:00,19.74,19.76,19.67,19.69,379900.0,14.4458,14.4604,14.3945,14.4092,379900.0
2006-01-11 09:55:00,19.69,19.78,19.69,19.78,296500.0,14.4092,14.475,14.4092,14.475,296500.0
2006-01-11 10:00:00,19.78,19.8,19.75,19.79,184700.0,14.475,14.4897,14.4531,14.4823,184700.0
2006-01-11 10:05:00,19.79,19.85,19.79,19.83,218800.0,14.4823,14.5263,14.4823,14.5116,218800.0
2006-01-11 10:10:00,19.82,19.96,19.82,19.94,694100.0,14.5043,14.6068,14.5043,14.5921,694100.0
2006-01-11 10:15:00,19.94,20.0,19.91,19.99,772500.0,14.5921,14.636,14.5702,14.6287,772500.0
2006-01-11 10:20:00,19.99,20.0,19.95,19.97,417000.0,14.6287,14.636,14.5994,14.6141,417000.0
2006-01-11 10:25:00,19.96,19.97,19.92,19.96,490500.0,14.6068,14.6141,14.5775,14.6068,490500.0
2006-01-11 10:30:00,19.96,20.08,19.96,20.03,1377000.0,14.6068,14.6946,14.6068,14.658,1377000.0
2006-01-11 10:35:00,20.03,20.14,20.0,20.13,629900.0,14.658,14.7385,14.636,14.7312,629900.0
2006-01-11 10:40:00,20.13,20.18,20.11,20.15,758300.0,14.7312,14.7678,14.7165,14.7458,758300.0
2006-01-11 10:45:00,20.16,20.16,20.11,20.11,453400.0,14.7531,14.7531,14.7165,14.7165,453400.0
2006-01-11 10:50:00,20.11,20.14,20.08,20.11,809500.0,14.7165,14.7385,14.6946,14.7165,809500.0
2006-01-11 10:55:00,20.1,20.15,20.07,20.14,597600.0,14.7092,14.7458,14.6873,14.7385,597600.0
2006-01-11 11:00:00,20.13,20.25,20.08,20.19,1884700.0,14.7312,14.819,14.6946,14.7751,1884700.0
2006-01-11 11:05:00,20.19,20.27,20.19,20.25,1248100.0,14.7751,14.8336,14.7751,14.819,1248100.0
2006-01-11 11:10:00,20.24,20.26,20.2,20.21,811000.0,14.8117,14.8263,14.7824,14.7897,811000.0
2006-01-11 11:15:00,20.2,20.29,20.2,20.26,507000.0,14.7824,14.8482,14.7824,14.8263,507000.0
2006-01-11 11:20:00,20.26,20.27,20.21,20.25,423600.0,14.8263,14.8336,14.7897,14.819,423600.0
2006-01-11 11:25:00,20.25,20.26,20.23,20.23,234500.0,14.819,14.8263,14.8043,14.8043,234500.0
2006-01-11 11:30:00,20.24,20.32,20.23,20.31,450300.0,14.8117,14.8702,14.8043,14.8629,450300.0
2006-01-11 11:35:00,20.31,20.38,20.25,20.37,867500.0,14.8629,14.9141,14.819,14.9068,867500.0
2006-01-11 11:40:00,20.37,20.44,20.37,20.37,841100.0,14.9068,14.958,14.9068,14.9068,841100.0
2006-01-11 11:45:00,20.37,20.42,20.35,20.41,545000.0,14.9068,14.9434,14.8922,14.9361,545000.0
2006-01-11 11:50:00,20.41,20.42,20.39,20.39,297100.0,14.9361,14.9434,14.9214,14.9214,297100.0
2006-01-11 11:55:00,20.39,20.4,20.35,20.37,336900.0,14.9214,14.9287,14.8922,14.9068,336900.0
2006-01-11 12:00:00,20.37,20.4,20.36,20.38,193800.0,14.9068,14.9287,14.8995,14.9141,193800.0
2006-01-11 12:05:00,20.38,20.48,20.38,20.47,698600.0,14.9141,14.9873,14.9141,14.98,698600.0
2006-01-11 12:10:00,20.47,20.49,20.45,20.46,291100.0,14.98,14.9946,14.9653,14.9727,291100.0
2006-01-11 12:15:00,20.45,20.5,20.45,20.49,902600.0,14.9653,15.0019,14.9653,14.9946,902600.0
2006-01-11 12:20:00,20.49,20.52,20.48,20.49,1649900.0,14.9946,15.0166,14.9873,14.9946,1649900.0
2006-01-11 12:25:00,20.49,20.51,20.46,20.47,314300.0,14.9946,15.0092,14.9727,14.98,314300.0
2006-01-11 12:30:00,20.46,20.52,20.45,20.51,420500.0,14.9727,15.0166,14.9653,15.0092,420500.0
2006-01-11 12:35:00,20.51,20.52,20.48,20.49,465500.0,15.0092,15.0166,14.9873,14.9946,465500.0
2006-01-11 12:40:00,20.49,20.5,20.47,20.48,250800.0,14.9946,15.0019,14.98,14.9873,250800.0
2006-01-11 12:45:00,20.48,20.51,20.48,20.5,323600.0,14.9873,15.0092,14.9873,15.0019,323600.0
2006-01-11 12:50:00,20.51,20.52,20.48,20.5,292400.0,15.0092,15.0166,14.9873,15.0019,292400.0
2006-01-11 12:55:00,20.5,20.51,20.48,20.5,379900.0,15.0019,15.0092,14.9873,15.0019,379900.0
2006-01-11 13:00:00,20.5,20.51,20.45,20.45,325400.0,15.0019,15.0092,14.9653,14.9653,325400.0
2006-01-11 13:05:00,20.45,20.47,20.4,20.41,844300.0,14.9653,14.98,14.9287,14.9361,844300.0
2006-01-11 13:10:00,20.42,20.49,20.4,20.46,486700.0,14.9434,14.9946,14.9287,14.9727,486700.0
2006-01-11 13:15:00,20.46,20.46,20.4,20.4,477600.0,14.9727,14.9727,14.9287,14.9287,477600.0
2006-01-11 13:20:00,20.41,20.43,20.37,20.42,416400.0,14.9361,14.9507,14.9068,14.9434,416400.0
2006-01-11 13:25:00,20.42,20.42,20.38,20.4,343200.0,14.9434,14.9434,14.9141,14.9287,343200.0
2006-01-11 13:30:00,20.39,20.4,20.38,20.38,124000.0,14.9214,14.9287,14.9141,14.9141,124000.0
2006-01-11 13:35:00,20.38,20.49,20.38,20.48,603700.0,14.9141,14.9946,14.9141,14.9873,603700.0
2006-01-11 13:40:00,20.48,20.58,20.48,20.57,700600.0,14.9873,15.0605,14.9873,15.0532,700600.0
2006-01-11 13:45:00,20.57,20.57,20.53,20.53,269700.0,15.0532,15.0532,15.0239,15.0239,269700.0
2006-01-11 13:50:00,20.54,20.54,20.51,20.51,279000.0,15.0312,15.0312,15.0092,15.0092,279000.0
2006-01-11 13:55:00,20.51,20.56,20.51,20.55,310900.0,15.0092,15.0458,15.0092,15.0385,310900.0
2006-01-11 14:00:00,20.56,20.56,20.51,20.53,186900.0,15.0458,15.0458,15.0092,15.0239,186900.0
2006-01-11 14:05:00,20.53,20.55,20.51,20.55,276900.0,15.0239,15.0385,15.0092,15.0385,276900.0
2006-01-11 14:10:00,20.55,20.6,20.55,20.57,421500.0,15.0385,15.0751,15.0385,15.0532,421500.0
2006-01-11 14:15:00,20.56,20.58,20.55,20.56,212900.0,15.0458,15.0605,15.0385,15.0458,212900.0
2006-01-11 14:20:00,20.55,20.57,20.55,20.56,222300.0,15.0385,15.0532,15.0385,15.0458,222300.0
2006-01-11 14:25:00,20.56,20.6,20.55,20.59,279300.0,15.0458,15.0751,15.0385,15.0678,279300.0
2006-01-11 14:30:00,20.59,20.59,20.55,20.56,212100.0,15.0678,15.0678,15.0385,15.0458,212100.0
2006-01-11 14:35:00,20.55,20.65,20.55,20.64,801000.0,15.0385,15.1117,15.0385,15.1044,801000.0
2006-01-11 14:40:00,20.65,20.65,20.62,20.62,307700.0,15.1117,15.1117,15.0897,15.0897,307700.0
2006-01-11 14:45:00,20.62,20.7,20.61,20.69,511900.0,15.0897,15.1483,15.0824,15.141,511900.0
2006-01-11 14:50:00,20.68,20.73,20.68,20.72,471000.0,15.1337,15.1702,15.1337,15.1629,471000.0
2006-01-11 14:55:00,20.72,20.74,20.68,20.73,577900.0,15.1629,15.1776,15.1337,15.1702,577900.0
2006-01-11 15:00:00,20.73,20.75,20.72,20.74,797200.0,15.1702,15.1849,15.1629,15.1776,797200.0
2006-01-11 15:05:00,20.74,20.77,20.72,20.74,1932900.0,15.1776,15.1995,15.1629,15.1776,1932900.0
2006-01-11 15:10:00,20.74,20.74,20.68,20.69,782100.0,15.1776,15.1776,15.1337,15.141,782100.0
2006-01-11 15:15:00,20.69,20.71,20.68,20.7,429200.0,15.141,15.1556,15.1337,15.1483,429200.0
2006-01-11 15:20:00,20.69,20.7,20.67,20.68,343800.0,15.141,15.1483,15.1263,15.1337,343800.0
2006-01-11 15:25:00,20.68,20.69,20.65,20.66,746500.0,15.1337,15.141,15.1117,15.119,746500.0
2006-01-11 15:30:00,20.66,20.66,20.62,20.64,578100.0,15.119,15.119,15.0897,15.1044,578100.0
2006-01-11 15:35:00,20.64,20.64,20.6,20.63,370400.0,15.1044,15.1044,15.0751,15.0971,370400.0
2006-01-11 15:40:00,20.63,20.65,20.62,20.64,773000.0,15.0971,15.1117,15.0897,15.1044,773000.0
2006-01-11 15:45:00,20.64,20.67,20.59,20.66,1427000.0,15.1044,15.1263,15.0678,15.119,1427000.0
2006-01-11 15:50:00,20.65,20.66,20.61,20.62,1312000.0,15.1117,15.119,15.0824,15.0897,1312000.0
2006-01-11 15:55:00,20.62,20.63,20.6,20.62,1102300.0,15.0897,15.0971,15.0751,15.0897,1102300.0
2006-01-12 09:30:00,20.56,20.64,20.54,20.56,1003500.0,15.0458,15.1044,15.0312,15.0458,1003500.0
2006-01-12 09:35:00,20.56,20.57,20.44,20.48,520900.0,15.0458,15.0532,14.958,14.9873,520900.0
2006-01-12 09:40:00,20.48,20.54,20.4,20.46,500700.0,14.9873,15.0312,14.9287,14.9727,500700.0
2006-01-12 09:45:00,20.46,20.47,20.36,20.39,737500.0,14.9727,14.98,14.8995,14.9214,737500.0
2006-01-12 09:50:00,20.39,20.41,20.26,20.29,559800.0,14.9214,14.9361,14.8263,14.8482,559800.0
2006-01-12 09:55:00,20.29,20.42,20.28,20.41,817800.0,14.8482,14.9434,14.8409,14.9361,817800.0
2006-01-12 10:00:00,20.41,20.45,20.26,20.37,782300.0,14.9361,14.9653,14.8263,14.9068,782300.0
2006-01-12 10:05:00,20.37,20.44,20.34,20.43,562700.0,14.9068,14.958,14.8848,14.9507,562700.0
2006-01-12 10:10:00,20.42,20.5,20.39,20.48,555700.0,14.9434,15.0019,14.9214,14.9873,555700.0
2006-01-12 10:15:00,20.47,20.48,20.33,20.36,610900.0,14.98,14.9873,14.8775,14.8995,610900.0
2006-01-12 10:20:00,20.36,20.5,20.3,20.33,1275400.0,14.8995,15.0019,14.8556,14.8775,1275400.0
2006-01-12 10:25:00,20.33,20.41,20.32,20.39,402200.0,14.8775,14.9361,14.8702,14.9214,402200.0
2006-01-12 10:30:00,20.38,20.42,20.31,20.32,438400.0,14.9141,14.9434,14.8629,14.8702,438400.0
2006-01-12 10:35:00,20.31,20.41,20.31,20.4,325900.0,14.8629,14.9361,14.8629,14.9287,325900.0
2006-01-12 10:40:00,20.4,20.47,20.38,20.47,415500.0,14.9287,14.98,14.9141,14.98,415500.0
2006-01-12 10:45:00,20.46,20.57,20.46,20.56,670600.0,14.9727,15.0532,14.9727,15.0458,670600.0
2006-01-12 10:50:00,20.56,20.59,20.5,20.59,1177700.0,15.0458,15.0678,15.0019,15.0678,1177700.0
2006-01-12 10:55:00,20.59,20.63,20.51,20.52,540900.0,15.0678,15.0971,15.0092,15.0166,540900.0
2006-01-12 11:00:00,20.52,20.54,20.5,20.53,351300.0,15.0166,15.0312,15.0019,15.0239,351300.0
2006-01-12 11:05:00,20.53,20.57,20.44,20.5,545000.0,15.0239,15.0532,14.958,15.0019,545000.0
2006-01-12 11:10:00,20.5,20.53,20.47,20.48,343100.0,15.0019,15.0239,14.98,14.9873,343100.0
2006-01-12 11:15:00,20.48,20.48,20.43,20.43,320400.0,14.9873,14.9873,14.9507,14.9507,320400.0
2006-01-12 11:20:00,20.43,20.53,20.43,20.5,283800.0,14.9507,15.0239,14.9507,15.0019,283800.0
2006-01-12 11:25:00,20.5,20.55,20.49,20.51,364500.0,15.0019,15.0385,14.9946,15.0092,364500.0
2006-01-12 11:30:00,20.51,20.51,20.47,20.48,249500.0,15.0092,15.0092,14.98,14.9873,249500.0
2006-01-12 11:35:00,20.47,20.52,20.47,20.51,257100.0,14.98,15.0166,14.98,15.0092,257100.0
2006-01-12 11:40:00,20.51,20.52,20.47,20.5,200600.0,15.0092,15.0166,14.98,15.0019,200600.0
2006-01-12 11:45:00,20.5,20.52,20.5,20.51,60900.0,15.0019,15.0166,15.0019,15.0092,60900.0
2006-01-12 11:50:00,20.51,20.59,20.51,20.57,338400.0,15.0092,15.0678,15.0092,15.0532,338400.0
2006-01-12 11:55:00,20.57,20.62,20.53,20.57,344800.0,15.0532,15.0897,15.0239,15.0532,344800.0
2006-01-12 12:00:00,20.57,20.58,20.55,20.57,136600.0,15.0532,15.0605,15.0385,15.0532,136600.0
2006-01-12 12:05:00,20.57,20.61,20.49,20.5,376900.0,15.0532,15.0824,14.9946,15.0019,376900.0
2006-01-12 12:10:00,20.51,20.51,20.47,20.47,251100.0,15.0092,15.0092,14.98,14.98,251100.0
2006-01-12 12:15:00,20.48,20.56,20.47,20.55,341800.0,14.9873,15.0458,14.98,15.0385,341800.0
2006-01-12 12:20:00,20.56,20.77,20.56,20.72,787300.0,15.0458,15.1995,15.0458,15.1629,787300.0
2006-01-12 12:25:00,20.72,20.73,20.66,20.7,264000.0,15.1629,15.1702,15.119,15.1483,264000.0
2006-01-12 12:30:00,20.7,20.82,20.69,20.81,655800.0,15.1483,15.2361,15.141,15.2288,655800.0
2006-01-12 12:35:00,20.8,20.8,20.71,20.72,667600.0,15.2215,15.2215,15.1556,15.1629,667600.0
2006-01-12 12:40:00,20.72,20.88,20.71,20.87,494700.0,15.1629,15.28,15.1556,15.2727,494700.0
2006-01-12 12:45:00,20.86,20.91,20.8,20.9,532600.0,15.2654,15.302,15.2215,15.2946,532600.0
2006-01-12 12:50:00,20.91,20.93,20.81,20.83,484900.0,15.302,15.3166,15.2288,15.2434,484900.0
2006-01-12 12:55:00,20.83,20.85,20.78,20.79,200900.0,15.2434,15.2581,15.2068,15.2141,200900.0
2006-01-12 13:00:00,20.78,20.84,20.78,20.81,267500.0,15.2068,15.2507,15.2068,15.2288,267500.0
2006-01-12 13:05:00,20.81,20.82,20.79,20.81,578200.0,15.2288,15.2361,15.2141,15.2288,578200.0
2006-01-12 13:10:00,20.81,20.86,20.81,20.84,308500.0,15.2288,15.2654,15.2288,15.2507,308500.0
2006-01-12 13:15:00,20.84,20.93,20.84,20.92,541000.0,15.2507,15.3166,15.2507,15.3093,541000.0
2006-01-12 13:20:00,20.92,20.99,20.85,20.98,959900.0,15.3093,15.3605,15.2581,15.3532,959900.0
2006-01-12 13:25:00,20.98,20.99,20.93,20.93,579700.0,15.3532,15.3605,15.3166,15.3166,579700.0
2006-01-12 13:30:00,20.94,21.06,20.85,21.01,2718800.0,15.3239,15.4117,15.2581,15.3751,2718800.0
2006-01-12 13:35:00,21.01,21.02,20.91,20.94,786800.0,15.3751,15.3825,15.302,15.3239,786800.0
2006-01-12 13:40:00,20.95,20.97,20.93,20.95,531800.0,15.3312,15.3459,15.3166,15.3312,531800.0
2006-01-12 13:45:00,20.95,20.95,20.86,20.87,1089500.0,15.3312,15.3312,15.2654,15.2727,1089500.0
2006-01-12 13:50:00,20.87,20.9,20.82,20.87,582100.0,15.2727,15.2946,15.2361,15.2727,582100.0
2006-01-12 13:55:00,20.87,20.88,20.8,20.84,1012600.0,15.2727,15.28,15.2215,15.2507,1012600.0
2006-01-12 14:00:00,20.84,20.85,20.76,20.8,828600.0,15.2507,15.2581,15.1922,15.2215,828600.0
2006-01-12 14:05:00,20.8,20.8,20.7,20.71,716600.0,15.2215,15.2215,15.1483,15.1556,716600.0
2006-01-12 14:10:00,20.71,20.72,20.66,20.67,1493800.0,15.1556,15.1629,15.119,15.1263,1493800.0
2006-01-12 14:15:00,20.67,20.8,20.67,20.79,1066600.0,15.1263,15.2215,15.1263,15.2141,1066600.0
2006-01-12 14:20:00,20.8,20.85,20.79,20.81,546300.0,15.2215,15.2581,15.2141,15.2288,546300.0
2006-01-12 14:25:00,20.8,20.87,20.79,20.83,731800.0,15.2215,15.2727,15.2141,15.2434,731800.0
2006-01-12 14:30:00,20.83,20.85,20.75,20.79,1132900.0,15.2434,15.2581,15.1849,15.2141,1132900.0
2006-01-12 14:35:00,20.79,20.84,20.76,20.82,485400.0,15.2141,15.2507,15.1922,15.2361,485400.0
2006-01-12 14:40:00,20.82,20.9,20.8,20.8,502700.0,15.2361,15.2946,15.2215,15.2215,502700.0
2006-01-12 14:45:00,20.8,20.8,20.69,20.77,756200.0,15.2215,15.2215,15.141,15.1995,756200.0
2006-01-12 14:50:00,20.77,20.83,20.76,20.79,326800.0,15.1995,15.2434,15.1922,15.2141,326800.0
2006-01-12 14:55:00,20.79,20.81,20.71,20.75,499200.0,15.2141,15.2288,15.1556,15.1849,499200.0
2006-01-12 15:00:00,20.75,20.76,20.69,20.72,300400.0,15.1849,15.1922,15.141,15.1629,300400.0
2006-01-12 15:05:00,20.72,20.79,20.71,20.76,362700.0,15.1629,15.2141,15.1556,15.1922,362700.0
2006-01-12 15:10:00,20.76,20.76,20.73,20.74,300800.0,15.1922,15.1922,15.1702,15.1776,300800.0
2006-01-12 15:15:00,20.73,20.74,20.67,20.71,594000.0,15.1702,15.1776,15.1263,15.1556,594000.0
2006-01-12 15:20:00,20.7,20.75,20.66,20.68,610700.0,15.1483,15.1849,15.119,15.1337,610700.0
2006-01-12 15:25:00,20.67,21.0,20.62,20.68,750700.0,15.1263,15.3678,15.0897,15.1337,750700.0
2006-01-12 15:30:00,20.68,20.72,20.67,20.7,340100.0,15.1337,15.1629,15.1263,15.1483,340100.0
2006-01-12 15:35:00,20.7,20.74,20.68,20.74,464500.0,15.1483,15.1776,15.1337,15.1776,464500.0
2006-01-12 15:40:00,20.74,20.78,20.73,20.75,411200.0,15.1776,15.2068,15.1702,15.1849,411200.0
2006-01-12 15:45:00,20.75,20.78,20.74,20.75,400300.0,15.1849,15.2068,15.1776,15.1849,400300.0
2006-01-12 15:50:00,20.76,20.8,20.75,20.78,653300.0,15.1922,15.2215,15.1849,15.2068,653300.0
2006-01-12 15:55:00,20.78,20.88,20.78,20.85,1239400.0,15.2068,15.28,15.2068,15.2581,1239400.0
2006-01-13 09:30:00,20.4,20.41,20.21,20.24,2305900.0,14.9287,14.9361,14.7897,14.8117,2305900.0
2006-01-13 09:35:00,20.24,20.29,20.2,20.26,994200.0,14.8117,14.8482,14.7824,14.8263,994200.0
2006-01-13 09:40:00,20.25,20.32,20.16,20.17,708300.0,14.819,14.8702,14.7531,14.7604,708300.0
2006-01-13 09:45:00,20.16,20.24,20.12,20.23,670000.0,14.7531,14.8117,14.7238,14.8043,670000.0
2006-01-13 09:50:00,20.22,20.36,20.2,20.34,855400.0,14.797,14.8995,14.7824,14.8848,855400.0
2006-01-13 09:55:00,20.35,20.39,20.33,20.35,624500.0,14.8922,14.9214,14.8775,14.8922,624500.0
2006-01-13 10:00:00,20.35,20.35,20.23,20.26,394400.0,14.8922,14.8922,14.8043,14.8263,394400.0
2006-01-13 10:05:00,20.26,20.3,20.24,20.29,195500.0,14.8263,14.8556,14.8117,14.8482,195500.0
2006-01-13 10:10:00,20.29,20.29,20.18,20.18,343900.0,14.8482,14.8482,14.7678,14.7678,343900.0
2006-01-13 10:15:00,20.18,20.18,20.1,20.11,517800.0,14.7678,14.7678,14.7092,14.7165,517800.0
2006-01-13 10:20:00,20.12,20.12,20.03,20.07,748700.0,14.7238,14.7238,14.658,14.6873,748700.0
2006-01-13 10:25:00,20.07,20.19,20.05,20.17,757200.0,14.6873,14.7751,14.6726,14.7604,757200.0
2006-01-13 10:30:00,20.16,20.17,20.1,20.12,675300.0,14.7531,14.7604,14.7092,14.7238,675300.0
2006-01-13 10:35:00,20.12,20.12,20.1,20.11,580000.0,14.7238,14.7238,14.7092,14.7165,580000.0
2006-01-13 10:40:00,20.11,20.12,20.06,20.07,574200.0,14.7165,14.7238,14.6799,14.6873,574200.0
2006-01-13 10:45:00,20.06,20.07,20.01,20.04,608200.0,14.6799,14.6873,14.6433,14.6653,608200.0
2006-01-13 10:50:00,20.03,20.1,20.02,20.07,367300.0,14.658,14.7092,14.6507,14.6873,367300.0
2006-01-13 10:55:00,20.07,20.12,20.05,20.09,473000.0,14.6873,14.7238,14.6726,14.7019,473000.0
2006-01-13 11:00:00,20.09,20.12,20.06,20.09,820700.0,14.7019,14.7238,14.6799,14.7019,820700.0
2006-01-13 11:05:00,20.08,20.16,20.08,20.15,457400.0,14.6946,14.7531,14.6946,14.7458,457400.0
2006-01-13 11:10:00,20.14,20.18,20.12,20.18,425400.0,14.7385,14.7678,14.7238,14.7678,425400.0
2006-01-13 11:15:00,20.17,20.22,20.13,20.17,739100.0,14.7604,14.797,14.7312,14.7604,739100.0
2006-01-13 11:20:00,20.16,20.17,20.15,20.17,367200.0,14.7531,14.7604,14.7458,14.7604,367200.0
2006-01-13 11:25:00,20.17,20.19,20.16,20.19,150200.0,14.7604,14.7751,14.7531,14.7751,150200.0
2006-01-13 11:30:00,20.19,20.23,20.18,20.2,370200.0,14.7751,14.8043,14.7678,14.7824,370200.0
2006-01-13 11:35:00,20.2,20.21,20.16,20.19,240000.0,14.7824,14.7897,14.7531,14.7751,240000.0
2006-01-13 11:40:00,20.19,20.22,20.16,20.17,563900.0,14.7751,14.797,14.7531,14.7604,563900.0
2006-01-13 11:45:00,20.18,20.19,20.15,20.16,676400.0,14.7678,14.7751,14.7458,14.7531,676400.0
2006-01-13 11:50:00,20.16,20.17,20.11,20.13,455800.0,14.7531,14.7604,14.7165,14.7312,455800.0
2006-01-13 11:55:00,20.13,20.21,20.12,20.2,468800.0,14.7312,14.7897,14.7238,14.7824,468800.0
2006-01-13 12:00:00,20.21,20.21,20.18,20.18,238300.0,14.7897,14.7897,14.7678,14.7678,238300.0
2006-01-13 12:05:00,20.18,20.18,20.14,20.16,278400.0,14.7678,14.7678,14.7385,14.7531,278400.0
2006-01-13 12:10:00,20.16,20.19,20.15,20.18,272600.0,14.7531,14.7751,14.7458,14.7678,272600.0
2006-01-13 12:15:00,20.19,20.19,20.17,20.19,161600.0,14.7751,14.7751,14.7604,14.7751,161600.0
2006-01-13 12:20:00,20.19,20.22,20.18,20.22,377900.0,14.7751,14.797,14.7678,14.797,377900.0
2006-01-13 12:25:00,20.21,20.21,20.17,20.19,149400.0,14.7897,14.7897,14.7604,14.7751,149400.0
2006-01-13 12:30:00,20.19,20.19,20.15,20.18,162800.0,14.7751,14.7751,14.7458,14.7678,162800.0
2006-01-13 12:35:00,20.18,20.18,20.14,20.16,184300.0,14.7678,14.7678,14.7385,14.7531,184300.0
2006-01-13 12:40:00,20.16,20.16,20.12,20.13,198800.0,14.7531,14.7531,14.7238,14.7312,198800.0
2006-01-13 12:45:00,20.12,20.14,20.07,20.1,432500.0,14.7238,14.7385,14.6873,14.7092,432500.0
2006-01-13 12:50:00,20.11,20.16,20.08,20.16,286200.0,14.7165,14.7531,14.6946,14.7531,286200.0
2006-01-13 12:55:00,20.16,20.16,20.11,20.12,426600.0,14.7531,14.7531,14.7165,14.7238,426600.0
2006-01-13 13:00:00,20.12,20.13,20.08,20.09,397300.0,14.7238,14.7312,14.6946,14.7019,397300.0
2006-01-13 13:05:00,20.09,20.11,20.06,20.07,549000.0,14.7019,14.7165,14.6799,14.6873,549000.0
2006-01-13 13:10:00,20.06,20.11,20.06,20.06,579400.0,14.6799,14.7165,14.6799,14.6799,579400.0
2006-01-13 13:15:00,20.06,20.09,20.04,20.06,742700.0,14.6799,14.7019,14.6653,14.6799,742700.0
2006-01-13 13:20:00,20.06,20.11,20.05,20.1,511800.0,14.6799,14.7165,14.6726,14.7092,511800.0
2006-01-13 13:25:00,20.09,20.11,20.09,20.09,382400.0,14.7019,14.7165,14.7019,14.7019,382400.0
2006-01-13 13:30:00,20.09,20.1,20.08,20.08,69000.0,14.7019,14.7092,14.6946,14.6946,69000.0
2006-01-13 13:35:00,20.08,20.09,20.04,20.05,90200.0,14.6946,14.7019,14.6653,14.6726,90200.0
2006-01-13 13:40:00,20.04,20.05,20.04,20.04,122800.0,14.6653,14.6726,14.6653,14.6653,122800.0
2006-01-13 13:45:00,20.03,20.04,19.93,19.93,750500.0,14.658,14.6653,14.5848,14.5848,750500.0
2006-01-13 13:50:00,19.93,20.0,19.93,19.99,432400.0,14.5848,14.636,14.5848,14.6287,432400.0
2006-01-13 13:55:00,19.99,20.03,19.97,20.0,258900.0,14.6287,14.658,14.6141,14.636,258900.0
2006-01-13 14:00:00,19.99,20.05,19.99,20.04,579000.0,14.6287,14.6726,14.6287,14.6653,579000.0
2006-01-13 14:05:00,20.04,20.12,20.04,20.1,1047400.0,14.6653,14.7238,14.6653,14.7092,1047400.0
2006-01-13 14:10:00,20.1,20.14,20.06,20.07,442000.0,14.7092,14.7385,14.6799,14.6873,442000.0
2006-01-13 14:15:00,20.07,20.11,20.07,20.11,352400.0,14.6873,14.7165,14.6873,14.7165,352400.0
2006-01-13 14:20:00,20.11,20.14,20.11,20.14,181300.0,14.7165,14.7385,14.7165,14.7385,181300.0
2006-01-13 14:25:00,20.13,20.21,20.13,20.19,1167200.0,14.7312,14.7897,14.7312,14.7751,1167200.0
2006-01-13 14:30:00,20.19,20.23,20.19,20.2,425400.0,14.7751,14.8043,14.7751,14.7824,425400.0
2006-01-13 14:35:00,20.2,20.22,20.2,20.21,450900.0,14.7824,14.797,14.7824,14.7897,450900.0
2006-01-13 14:40:00,20.22,20.28,20.22,20.25,366800.0,14.797,14.8409,14.797,14.819,366800.0
2006-01-13 14:45:00,20.25,20.26,20.23,20.26,305400.0,14.819,14.8263,14.8043,14.8263,305400.0
2006-01-13 14:50:00,20.25,20.3,20.24,20.3,338700.0,14.819,14.8556,14.8117,14.8556,338700.0
2006-01-13 14:55:00,20.29,20.3,20.26,20.3,329200.0,14.8482,14.8556,14.8263,14.8556,329200.0
2006-01-13 15:00:00,20.3,20.32,20.28,20.29,367300.0,14.8556,14.8702,14.8409,14.8482,367300.0
2006-01-13 15:05:00,20.28,20.33,20.28,20.32,232900.0,14.8409,14.8775,14.8409,14.8702,232900.0
2006-01-13 15:10:00,20.32,20.33,20.27,20.28,433300.0,14.8702,14.8775,14.8336,14.8409,433300.0
2006-01-13 15:15:00,20.28,20.3,20.28,20.29,406500.0,14.8409,14.8556,14.8409,14.8482,406500.0
2006-01-13 15:20:00,20.3,20.37,20.29,20.34,485200.0,14.8556,14.9068,14.8482,14.8848,485200.0
2006-01-13 15:25:00,20.34,20.35,20.28,20.29,488400.0,14.8848,14.8922,14.8409,14.8482,488400.0
2006-01-13 15:30:00,20.3,20.3,20.27,20.28,235200.0,14.8556,14.8556,14.8336,14.8409,235200.0
2006-01-13 15:35:00,20.28,20.31,20.26,20.29,624400.0,14.8409,14.8629,14.8263,14.8482,624400.0
2006-01-13 15:40:00,20.29,20.3,20.25,20.26,927600.0,14.8482,14.8556,14.819,14.8263,927600.0
2006-01-13 15:45:00,20.27,20.27,20.23,20.23,2639300.0,14.8336,14.8336,14.8043,14.8043,2639300.0
2006-01-13 15:50:00,20.23,20.25,20.16,20.19,1227600.0,14.8043,14.819,14.7531,14.7751,1227600.0
2006-01-13 15:55:00,20.19,20.21,20.1,20.14,1731200.0,14.7751,14.7897,14.7092,14.7385,1731200.0
2006-01-17 09:30:00,19.71,19.77,19.54,19.57,1930400.0,14.4238,14.4677,14.2994,14.3214,1930400.0
2006-01-17 09:35:00,19.57,19.64,19.54,19.59,1715600.0,14.3214,14.3726,14.2994,14.336,1715600.0
2006-01-17 09:40:00,19.59,19.64,19.58,19.61,891900.0,14.336,14.3726,14.3287,14.3506,891900.0
2006-01-17 09:45:00,19.6,19.69,19.59,19.65,624800.0,14.3433,14.4092,14.336,14.3799,624800.0
2006-01-17 09:50:00,19.65,19.74,19.64,19.64,798700.0,14.3799,14.4458,14.3726,14.3726,798700.0
2006-01-17 09:55:00,19.63,19.73,19.63,19.65,503800.0,14.3653,14.4384,14.3653,14.3799,503800.0
2006-01-17 10:00:00,19.65,19.66,19.59,19.63,800200.0,14.3799,14.3872,14.336,14.3653,800200.0
2006-01-17 10:05:00,19.63,19.67,19.62,19.66,263100.0,14.3653,14.3945,14.3579,14.3872,263100.0
2006-01-17 10:10:00,19.66,19.75,19.66,19.67,355900.0,14.3872,14.4531,14.3872,14.3945,355900.0
2006-01-17 10:15:00,19.67,19.67,19.57,19.63,512600.0,14.3945,14.3945,14.3214,14.3653,512600.0
2006-01-17 10:20:00,19.63,19.63,19.52,19.56,752700.0,14.3653,14.3653,14.2848,14.314,752700.0
2006-01-17 10:25:00,19.55,19.61,19.55,19.57,493600.0,14.3067,14.3506,14.3067,14.3214,493600.0
2006-01-17 10:30:00,19.57,19.57,19.52,19.56,485700.0,14.3214,14.3214,14.2848,14.314,485700.0
2006-01-17 10:35:00,19.55,19.58,19.51,19.53,367100.0,14.3067,14.3287,14.2774,14.2921,367100.0
2006-01-17 10:40:00,19.53,19.55,19.51,19.52,831000.0,14.2921,14.3067,14.2774,14.2848,831000.0
2006-01-17 10:45:00,19.52,19.53,19.41,19.51,697400.0,14.2848,14.2921,14.2043,14.2774,697400.0
2006-01-17 10:50:00,19.51,19.57,19.49,19.55,342000.0,14.2774,14.3214,14.2628,14.3067,342000.0
2006-01-17 10:55:00,19.55,19.59,19.54,19.58,283500.0,14.3067,14.336,14.2994,14.3287,283500.0
2006-01-17 11:00:00,19.58,19.58,19.52,19.55,243400.0,14.3287,14.3287,14.2848,14.3067,243400.0
2006-01-17 11:05:00,19.54,19.64,19.54,19.64,469300.0,14.2994,14.3726,14.2994,14.3726,469300.0
2006-01-17 11:10:00,19.64,19.64,19.57,19.58,506900.0,14.3726,14.3726,14.3214,14.3287,506900.0
2006-01-17 11:15:00,19.58,19.58,19.51,19.57,259200.0,14.3287,14.3287,14.2774,14.3214,259200.0
2006-01-17 11:20:00,19.56,19.57,19.52,19.53,128200.0,14.314,14.3214,14.2848,14.2921,128200.0
2006-01-17 11:25:00,19.53,19.58,19.51,19.57,172200.0,14.2921,14.3287,14.2774,14.3214,172200.0
2006-01-17 11:30:00,19.57,19.61,19.57,19.59,236600.0,14.3214,14.3506,14.3214,14.336,236600.0
2006-01-17 11:35:00,19.59,19.62,19.57,19.62,108600.0,14.336,14.3579,14.3214,14.3579,108600.0
2006-01-17 11:40:00,19.61,19.62,19.55,19.56,161800.0,14.3506,14.3579,14.3067,14.314,161800.0
2006-01-17 11:45:00,19.56,19.6,19.51,19.53,389400.0,14.314,14.3433,14.2774,14.2921,389400.0
2006-01-17 11:50:00,19.53,19.57,19.53,19.55,181000.0,14.2921,14.3214,14.2921,14.3067,181000.0
2006-01-17 11:55:00,19.56,19.59,19.54,19.58,135300.0,14.314,14.336,14.2994,14.3287,135300.0
2006-01-17 12:00:00,19.58,19.62,19.58,19.59,195200.0,14.3287,14.3579,14.3287,14.336,195200.0
2006-01-17 12:05:00,19.6,19.61,19.58,19.6,256700.0,14.3433,14.3506,14.3287,14.3433,256700.0
2006-01-17 12:10:00,19.6,19.62,19.58,19.6,217600.0,14.3433,14.3579,14.3287,14.3433,217600.0
2006-01-17 12:15:00,19.6,19.61,19.57,19.57,202300.0,14.3433,14.3506,14.3214,14.3214,202300.0
2006-01-17 12:20:00,19.56,19.6,19.55,19.6,141800.0,14.314,14.3433,14.3067,14.3433,141800.0
2006-01-17 12:25:00,19.6,19.6,19.54,19.54,147600.0,14.3433,14.3433,14.2994,14.2994,147600.0
2006-01-17 12:30:00,19.54,19.57,19.52,19.56,230800.0,14.2994,14.3214,14.2848,14.314,230800.0
2006-01-17 12:35:00,19.56,19.56,19.53,19.54,140000.0,14.314,14.314,14.2921,14.2994,140000.0
2006-01-17 12:40:00,19.53,19.58,19.53,19.58,104900.0,14.2921,14.3287,14.2921,14.3287,104900.0
2006-01-17 12:45:00,19.58,19.58,19.55,19.55,102700.0,14.3287,14.3287,14.3067,14.3067,102700.0
2006-01-17 12:50:00,19.55,19.61,19.55,19.59,193400.0,14.3067,14.3506,14.3067,14.336,193400.0
2006-01-17 12:55:00,19.59,19.6,19.57,19.58,88400.0,14.336,14.3433,14.3214,14.3287,88400.0
2006-01-17 13:00:00,19.58,19.59,19.56,19.56,172400.0,14.3287,14.336,14.314,14.314,172400.0
2006-01-17 13:05:00,19.56,19.6,19.55,19.57,163200.0,14.314,14.3433,14.3067,14.3214,163200.0
2006-01-17 13:10:00,19.57,19.59,19.57,19.57,109100.0,14.3214,14.336,14.3214,14.3214,109100.0
2006-01-17 13:15:00,19.57,19.57,19.53,19.53,100500.0,14.3214,14.3214,14.2921,14.2921,100500.0
2006-01-17 13:20:00,19.53,19.54,19.5,19.53,346800.0,14.2921,14.2994,14.2701,14.2921,346800.0
2006-01-17 13:25:00,19.53,19.54,19.51,19.51,129100.0,14.2921,14.2994,14.2774,14.2774,129100.0
2006-01-17 13:30:00,19.51,19.52,19.49,19.5,306200.0,14.2774,14.2848,14.2628,14.2701,306200.0
2006-01-17 13:35:00,19.5,19.5,19.45,19.5,351800.0,14.2701,14.2701,14.2335,14.2701,351800.0
2006-01-17 13:40:00,19.5,19.52,19.49,19.51,154500.0,14.2701,14.2848,14.2628,14.2774,154500.0
2006-01-17 13:45:00,19.52,19.52,19.43,19.47,357300.0,14.2848,14.2848,14.2189,14.2482,357300.0
2006-01-17 13:50:00,19.47,19.48,19.46,19.48,194400.0,14.2482,14.2555,14.2409,14.2555,194400.0
2006-01-17 13:55:00,19.48,19.56,19.47,19.56,473400.0,14.2555,14.314,14.2482,14.314,473400.0
2006-01-17 14:00:00,19.56,19.59,19.53,19.55,602600.0,14.314,14.336,14.2921,14.3067,602600.0
2006-01-17 14:05:00,19.56,19.61,19.55,19.57,332700.0,14.314,14.3506,14.3067,14.3214,332700.0
2006-01-17 14:10:00,19.56,19.59,19.55,19.56,369800.0,14.314,14.336,14.3067,14.314,369800.0
2006-01-17 14:15:00,19.56,19.58,19.52,19.57,516400.0,14.314,14.3287,14.2848,14.3214,516400.0
2006-01-17 14:20:00,19.56,19.57,19.54,19.55,105200.0,14.314,14.3214,14.2994,14.3067,105200.0
2006-01-17 14:25:00,19.55,19.56,19.54,19.54,103300.0,14.3067,14.314,14.2994,14.2994,103300.0
2006-01-17 14:30:00,19.54,19.58,19.54,19.56,134300.0,14.2994,14.3287,14.2994,14.314,134300.0
2006-01-17 14:35:00,19.56,19.6,19.55,19.59,211300.0,14.314,14.3433,14.3067,14.336,211300.0
2006-01-17 14:40:00,19.58,19.59,19.56,19.56,121100.0,14.3287,14.336,14.314,14.314,121100.0
2006-01-17 14:45:00,19.56,19.58,19.55,19.57,161800.0,14.314,14.3287,14.3067,14.3214,161800.0
2006-01-17 14:50:00,19.57,19.62,19.56,19.61,294200.0,14.3214,14.3579,14.314,14.3506,294200.0
2006-01-17 14:55:00,19.61,19.66,19.61,19.64,363400.0,14.3506,14.3872,14.3506,14.3726,363400.0
2006-01-17 15:00:00,19.64,19.66,19.57,19.65,253200.0,14.3726,14.3872,14.3214,14.3799,253200.0
2006-01-17 15:05:00,19.64,19.66,19.63,19.65,297000.0,14.3726,14.3872,14.3653,14.3799,297000.0
2006-01-17 15:10:00,19.65,19.68,19.63,19.65,650600.0,14.3799,14.4019,14.3653,14.3799,650600.0
2006-01-17 15:15:00,19.65,19.68,19.65,19.68,401300.0,14.3799,14.4019,14.3799,14.4019,401300.0
2006-01-17 15:20:00,19.68,19.71,19.52,19.67,693700.0,14.4019,14.4238,14.2848,14.3945,693700.0
2006-01-17 15:25:00,19.67,19.69,19.65,19.67,432100.0,14.3945,14.4092,14.3799,14.3945,432100.0
2006-01-17 15:30:00,19.67,19.7,19.67,19.68,342900.0,14.3945,14.4165,14.3945,14.4019,342900.0
2006-01-17 15:35:00,19.68,19.68,19.64,19.67,850900.0,14.4019,14.4019,14.3726,14.3945,850900.0
2006-01-17 15:40:00,19.67,19.73,19.66,19.69,730700.0,14.3945,14.4384,14.3872,14.4092,730700.0
2006-01-17 15:45:00,19.69,19.75,19.69,19.75,754800.0,14.4092,14.4531,14.4092,14.4531,754800.0
2006-01-17 15:50:00,19.74,19.75,19.71,19.72,896800.0,14.4458,14.4531,14.4238,14.4311,896800.0
2006-01-17 15:55:00,19.71,19.76,19.71,19.76,1311900.0,14.4238,14.4604,14.4238,14.4604,1311900.0
2006-01-18 09:30:00,19.75,20.0,19.68,19.69,2079800.0,14.4531,14.636,14.4019,14.4092,2079800.0
2006-01-18 09:35:00,19.68,19.8,19.54,19.57,2207200.0,14.4019,14.4897,14.2994,14.3214,2207200.0
2006-01-18 09:40:00,19.56,19.84,19.54,19.79,1749200.0,14.314,14.5189,14.2994,14.4823,1749200.0
2006-01-18 09:45:00,19.79,19.8,19.65,19.65,2111800.0,14.4823,14.4897,14.3799,14.3799,2111800.0
2006-01-18 09:50:00,19.66,19.81,19.59,19.75,1179800.0,14.3872,14.497,14.336,14.4531,1179800.0
2006-01-18 09:55:00,19.75,19.8,19.72,19.8,1373700.0,14.4531,14.4897,14.4311,14.4897,1373700.0
2006-01-18 10:00:00,19.8,20.01,19.8,20.0,1635800.0,14.4897,14.6433,14.4897,14.636,1635800.0
2006-01-18 10:05:00,20.0,20.11,19.85,20.03,1440000.0,14.636,14.7165,14.5263,14.658,1440000.0
2006-01-18 10:10:00,20.04,20.06,19.97,20.02,720200.0,14.6653,14.6799,14.6141,14.6507,720200.0
2006-01-18 10:15:00,20.02,20.03,19.94,20.01,784900.0,14.6507,14.658,14.5921,14.6433,784900.0
2006-01-18 10:20:00,20.0,20.07,19.97,20.02,835100.0,14.636,14.6873,14.6141,14.6507,835100.0
2006-01-18 10:25:00,20.02,20.02,19.93,19.99,623000.0,14.6507,14.6507,14.5848,14.6287,623000.0
2006-01-18 10:30:00,19.99,20.04,19.98,19.99,438700.0,14.6287,14.6653,14.6214,14.6287,438700.0
2006-01-18 10:35:00,19.99,20.05,19.97,20.04,667400.0,14.6287,14.6726,14.6141,14.6653,667400.0
2006-01-18 10:40:00,20.04,20.08,20.03,20.05,721300.0,14.6653,14.6946,14.658,14.6726,721300.0
2006-01-18 10:45:00,20.05,20.1,20.04,20.06,573000.0,14.6726,14.7092,14.6653,14.6799,573000.0
2006-01-18 10:50:00,20.06,20.1,20.04,20.1,295300.0,14.6799,14.7092,14.6653,14.7092,295300.0
2006-01-18 10:55:00,20.1,20.2,20.09,20.14,633500.0,14.7092,14.7824,14.7019,14.7385,633500.0
2006-01-18 11:00:00,20.15,20.19,20.01,20.01,814000.0,14.7458,14.7751,14.6433,14.6433,814000.0
2006-01-18 11:05:00,20.02,20.05,19.98,20.0,952000.0,14.6507,14.6726,14.6214,14.636,952000.0
2006-01-18 11:10:00,20.0,20.01,19.97,19.99,274700.0,14.636,14.6433,14.6141,14.6287,274700.0
2006-01-18 11:15:00,19.99,20.02,19.95,20.02,361200.0,14.6287,14.6507,14.5994,14.6507,361200.0
2006-01-18 11:20:00,20.01,20.04,19.99,19.99,374900.0,14.6433,14.6653,14.6287,14.6287,374900.0
2006-01-18 11:25:00,19.99,20.04,19.98,20.0,590700.0,14.6287,14.6653,14.6214,14.636,590700.0
2006-01-18 11:30:00,19.99,20.0,19.95,19.96,326300.0,14.6287,14.636,14.5994,14.6068,326300.0
2006-01-18 11:35:00,19.96,20.0,19.94,19.96,291700.0,14.6068,14.636,14.5921,14.6068,291700.0
2006-01-18 11:40:00,19.96,19.96,19.94,19.95,151700.0,14.6068,14.6068,14.5921,14.5994,151700.0
2006-01-18 11:45:00,19.95,19.97,19.92,19.92,192100.0,14.5994,14.6141,14.5775,14.5775,192100.0
2006-01-18 11:50:00,19.93,19.94,19.86,19.91,361400.0,14.5848,14.5921,14.5336,14.5702,361400.0
2006-01-18 11:55:00,19.92,20.01,19.91,20.01,382700.0,14.5775,14.6433,14.5702,14.6433,382700.0
2006-01-18 12:00:00,20.0,20.02,19.96,19.99,200100.0,14.636,14.6507,14.6068,14.6287,200100.0
2006-01-18 12:05:00,19.99,20.01,19.98,20.0,128100.0,14.6287,14.6433,14.6214,14.636,128100.0
2006-01-18 12:10:00,20.0,20.01,19.96,20.0,294900.0,14.636,14.6433,14.6068,14.636,294900.0
2006-01-18 12:15:00,20.01,20.01,19.95,20.01,206500.0,14.6433,14.6433,14.5994,14.6433,206500.0
2006-01-18 12:20:00,20.01,20.01,19.95,19.96,130000.0,14.6433,14.6433,14.5994,14.6068,130000.0
2006-01-18 12:25:00,19.95,19.95,19.91,19.92,220800.0,14.5994,14.5994,14.5702,14.5775,220800.0
2006-01-18 12:30:00,19.92,19.94,19.87,19.93,389200.0,14.5775,14.5921,14.5409,14.5848,389200.0
2006-01-18 12:35:00,19.92,19.96,19.91,19.91,149100.0,14.5775,14.6068,14.5702,14.5702,149100.0
2006-01-18 12:40:00,19.91,19.96,19.9,19.95,163800.0,14.5702,14.6068,14.5628,14.5994,163800.0
2006-01-18 12:45:00,19.95,19.97,19.94,19.96,97200.0,14.5994,14.6141,14.5921,14.6068,97200.0
2006-01-18 12:50:00,19.97,20.0,19.93,19.96,396000.0,14.6141,14.636,14.5848,14.6068,396000.0
2006-01-18 12:55:00,19.97,20.0,19.96,19.99,273700.0,14.6141,14.636,14.6068,14.6287,273700.0
2006-01-18 13:00:00,20.0,20.02,19.97,20.0,518200.0,14.636,14.6507,14.6141,14.636,518200.0
2006-01-18 13:05:00,20.0,20.0,19.97,19.99,140800.0,14.636,14.636,14.6141,14.6287,140800.0
2006-01-18 13:10:00,20.0,20.0,19.95,19.99,154200.0,14.636,14.636,14.5994,14.6287,154200.0
2006-01-18 13:15:00,19.98,20.01,19.95,19.95,290600.0,14.6214,14.6433,14.5994,14.5994,290600.0
2006-01-18 13:20:00,19.96,19.99,19.93,19.95,281400.0,14.6068,14.6287,14.5848,14.5994,281400.0
2006-01-18 13:25:00,19.95,19.96,19.93,19.95,64300.0,14.5994,14.6068,14.5848,14.5994,64300.0
2006-01-18 13:30:00,19.96,20.0,19.94,19.94,266400.0,14.6068,14.636,14.5921,14.5921,266400.0
2006-01-18 13:35:00,19.95,19.95,19.91,19.92,185300.0,14.5994,14.5994,14.5702,14.5775,185300.0
2006-01-18 13:40:00,19.91,19.93,19.9,19.92,217900.0,14.5702,14.5848,14.5628,14.5775,217900.0
2006-01-18 13:45:00,19.92,19.95,19.87,19.89,245300.0,14.5775,14.5994,14.5409,14.5555,245300.0
2006-01-18 13:50:00,19.9,19.91,19.89,19.9,207400.0,14.5628,14.5702,14.5555,14.5628,207400.0
2006-01-18 13:55:00,19.9,19.9,19.86,19.87,217100.0,14.5628,14.5628,14.5336,14.5409,217100.0
2006-01-18 14:00:00,19.86,19.93,19.84,19.92,326900.0,14.5336,14.5848,14.5189,14.5775,326900.0
2006-01-18 14:05:00,19.91,19.93,19.89,19.89,425200.0,14.5702,14.5848,14.5555,14.5555,425200.0
2006-01-18 14:10:00,19.9,19.91,19.88,19.88,176500.0,14.5628,14.5702,14.5482,14.5482,176500.0
2006-01-18 14:15:00,19.89,19.96,19.88,19.94,274000.0,14.5555,14.6068,14.5482,14.5921,274000.0
2006-01-18 14:20:00,19.95,19.95,19.92,19.93,96600.0,14.5994,14.5994,14.5775,14.5848,96600.0
2006-01-18 14:25:00,19.92,19.93,19.89,19.89,220800.0,14.5775,14.5848,14.5555,14.5555,220800.0
2006-01-18 14:30:00,19.89,19.93,19.89,19.92,332400.0,14.5555,14.5848,14.5555,14.5775,332400.0
2006-01-18 14:35:00,19.92,19.93,19.87,19.88,302900.0,14.5775,14.5848,14.5409,14.5482,302900.0
2006-01-18 14:40:00,19.88,19.88,19.8,19.8,525600.0,14.5482,14.5482,14.4897,14.4897,525600.0
2006-01-18 14:45:00,19.81,19.82,19.78,19.8,436900.0,14.497,14.5043,14.475,14.4897,436900.0
2006-01-18 14:50:00,19.8,19.8,19.71,19.76,588400.0,14.4897,14.4897,14.4238,14.4604,588400.0
2006-01-18 14:55:00,19.76,19.77,19.71,19.71,434500.0,14.4604,14.4677,14.4238,14.4238,434500.0
2006-01-18 15:00:00,19.71,19.71,19.61,19.66,651900.0,14.4238,14.4238,14.3506,14.3872,651900.0
2006-01-18 15:05:00,19.65,19.72,19.63,19.72,430200.0,14.3799,14.4311,14.3653,14.4311,430200.0
2006-01-18 15:10:00,19.72,19.78,19.67,19.73,519100.0,14.4311,14.475,14.3945,14.4384,519100.0
2006-01-18 15:15:00,19.73,19.73,19.66,19.72,527700.0,14.4384,14.4384,14.3872,14.4311,527700.0
2006-01-18 15:20:00,19.71,19.72,19.67,19.68,533400.0,14.4238,14.4311,14.3945,14.4019,533400.0
2006-01-18 15:25:00,19.67,19.7,19.65,19.7,546300.0,14.3945,14.4165,14.3799,14.4165,546300.0
2006-01-18 15:30:00,19.7,19.74,19.69,19.74,449400.0,14.4165,14.4458,14.4092,14.4458,449400.0
2006-01-18 15:35:00,19.74,19.8,19.73,19.79,633200.0,14.4458,14.4897,14.4384,14.4823,633200.0
2006-01-18 15:40:00,19.8,19.8,19.73,19.77,661200.0,14.4897,14.4897,14.4384,14.4677,661200.0
2006-01-18 15:45:00,19.77,19.8,19.73,19.74,728600.0,14.4677,14.4897,14.4384,14.4458,728600.0
2006-01-18 15:50:00,19.74,19.76,19.73,19.76,789300.0,14.4458,14.4604,14.4384,14.4604,789300.0
2006-01-18 15:55:00,19.75,19.88,19.73,19.78,1364800.0,14.4531,14.5482,14.4384,14.475,1364800.0
2006-01-19 09:30:00,20.26,20.44,20.25,20.33,1651300.0,14.8263,14.958,14.819,14.8775,1651300.0
2006-01-19 09:35:00,20.34,20.38,20.27,20.28,1090600.0,14.8848,14.9141,14.8336,14.8409,1090600.0
2006-01-19 09:40:00,20.28,20.32,20.24,20.27,1257200.0,14.8409,14.8702,14.8117,14.8336,1257200.0
2006-01-19 09:45:00,20.28,20.33,20.22,20.27,1350300.0,14.8409,14.8775,14.797,14.8336,1350300.0
2006-01-19 09:50:00,20.27,20.31,20.21,20.22,833200.0,14.8336,14.8629,14.7897,14.797,833200.0
2006-01-19 09:55:00,20.22,20.26,20.03,20.07,2052900.0,14.797,14.8263,14.658,14.6873,2052900.0
2006-01-19 10:00:00,20.07,20.07,19.92,19.97,1398300.0,14.6873,14.6873,14.5775,14.6141,1398300.0
2006-01-19 10:05:00,19.96,20.0,19.92,19.98,809200.0,14.6068,14.636,14.5775,14.6214,809200.0
2006-01-19 10:10:00,19.98,19.98,19.94,19.95,456000.0,14.6214,14.6214,14.5921,14.5994,456000.0
2006-01-19 10:15:00,19.95,20.13,19.95,20.05,1066000.0,14.5994,14.7312,14.5994,14.6726,1066000.0
2006-01-19 10:20:00,20.05,20.07,20.04,20.05,536600.0,14.6726,14.6873,14.6653,14.6726,536600.0
2006-01-19 10:25:00,20.04,20.06,20.03,20.05,387600.0,14.6653,14.6799,14.658,14.6726,387600.0
2006-01-19 10:30:00,20.05,20.06,19.99,20.0,458600.0,14.6726,14.6799,14.6287,14.636,458600.0
2006-01-19 10:35:00,20.0,20.03,20.0,20.01,471000.0,14.636,14.658,14.636,14.6433,471000.0
2006-01-19 10:40:00,20.01,20.02,19.97,20.0,481200.0,14.6433,14.6507,14.6141,14.636,481200.0
2006-01-19 10:45:00,20.0,20.0,19.95,19.99,713200.0,14.636,14.636,14.5994,14.6287,713200.0
2006-01-19 10:50:00,19.99,20.01,19.96,19.98,449800.0,14.6287,14.6433,14.6068,14.6214,449800.0
2006-01-19 10:55:00,19.98,20.0,19.95,19.96,562200.0,14.6214,14.636,14.5994,14.6068,562200.0
2006-01-19 11:00:00,19.97,19.98,19.94,19.94,423500.0,14.6141,14.6214,14.5921,14.5921,423500.0
2006-01-19 11:05:00,19.94,19.95,19.86,19.88,601800.0,14.5921,14.5994,14.5336,14.5482,601800.0
2006-01-19 11:10:00,19.88,19.91,19.85,19.85,355100.0,14.5482,14.5702,14.5263,14.5263,355100.0
2006-01-19 11:15:00,19.86,19.9,19.82,19.86,729300.0,14.5336,14.5628,14.5043,14.5336,729300.0
2006-01-19 11:20:00,19.86,19.91,19.85,19.88,436400.0,14.5336,14.5702,14.5263,14.5482,436400.0
2006-01-19 11:25:00,19.88,19.91,19.83,19.88,321400.0,14.5482,14.5702,14.5116,14.5482,321400.0
2006-01-19 11:30:00,19.88,19.98,19.85,19.95,424400.0,14.5482,14.6214,14.5263,14.5994,424400.0
2006-01-19 11:35:00,19.95,20.0,19.95,19.97,420100.0,14.5994,14.636,14.5994,14.6141,420100.0
2006-01-19 11:40:00,19.97,19.99,19.96,19.96,152300.0,14.6141,14.6287,14.6068,14.6068,152300.0
2006-01-19 11:45:00,19.96,19.98,19.93,19.96,298600.0,14.6068,14.6214,14.5848,14.6068,298600.0
2006-01-19 11:50:00,19.96,19.96,19.92,19.94,574700.0,14.6068,14.6068,14.5775,14.5921,574700.0
2006-01-19 11:55:00,19.94,19.96,19.86,19.86,481800.0,14.5921,14.6068,14.5336,14.5336,481800.0
2006-01-19 12:00:00,19.86,19.97,19.85,19.96,405800.0,14.5336,14.6141,14.5263,14.6068,405800.0
2006-01-19 12:05:00,19.96,20.05,19.96,20.04,621300.0,14.6068,14.6726,14.6068,14.6653,621300.0
2006-01-19 12:10:00,20.04,20.05,20.01,20.02,373800.0,14.6653,14.6726,14.6433,14.6507,373800.0
2006-01-19 12:15:00,20.03,20.05,20.01,20.01,182100.0,14.658,14.6726,14.6433,14.6433,182100.0
2006-01-19 12:20:00,20.0,20.03,19.98,19.99,405500.0,14.636,14.658,14.6214,14.6287,405500.0
2006-01-19 12:25:00,19.99,20.0,19.98,20.0,125100.0,14.6287,14.636,14.6214,14.636,125100.0
2006-01-19 12:30:00,20.0,20.02,19.99,20.01,126700.0,14.636,14.6507,14.6287,14.6433,126700.0
2006-01-19 12:35:00,20.01,20.01,19.99,20.0,175500.0,14.6433,14.6433,14.6287,14.636,175500.0
2006-01-19 12:40:00,20.0,20.0,19.99,20.0,156200.0,14.636,14.636,14.6287,14.636,156200.0
2006-01-19 12:45:00,20.0,20.03,19.99,20.02,142400.0,14.636,14.658,14.6287,14.6507,142400.0
2006-01-19 12:50:00,20.02,20.03,20.01,20.03,152200.0,14.6507,14.658,14.6433,14.658,152200.0
2006-01-19 12:55:00,20.03,20.04,20.02,20.04,123600.0,14.658,14.6653,14.6507,14.6653,123600.0
2006-01-19 13:00:00,20.04,20.09,20.03,20.07,244700.0,14.6653,14.7019,14.658,14.6873,244700.0
2006-01-19 13:05:00,20.07,20.09,20.06,20.08,372900.0,14.6873,14.7019,14.6799,14.6946,372900.0
2006-01-19 13:10:00,20.09,20.09,20.06,20.06,291300.0,14.7019,14.7019,14.6799,14.6799,291300.0
2006-01-19 13:15:00,20.06,20.08,20.03,20.06,384200.0,14.6799,14.6946,14.658,14.6799,384200.0
2006-01-19 13:20:00,20.06,20.09,20.04,20.08,340300.0,14.6799,14.7019,14.6653,14.6946,340300.0
2006-01-19 13:25:00,20.07,20.09,20.05,20.06,248300.0,14.6873,14.7019,14.6726,14.6799,248300.0
2006-01-19 13:30:00,20.06,20.08,20.04,20.05,609800.0,14.6799,14.6946,14.6653,14.6726,609800.0
2006-01-19 13:35:00,20.05,20.05,20.02,20.04,270400.0,14.6726,14.6726,14.6507,14.6653,270400.0
2006-01-19 13:40:00,20.05,20.06,20.0,20.0,716500.0,14.6726,14.6799,14.636,14.636,716500.0
2006-01-19 13:45:00,19.99,20.01,19.98,20.01,263600.0,14.6287,14.6433,14.6214,14.6433,263600.0
2006-01-19 13:50:00,20.01,20.03,19.99,19.99,599900.0,14.6433,14.658,14.6287,14.6287,599900.0
2006-01-19 13:55:00,20.0,20.0,19.98,20.0,145800.0,14.636,14.636,14.6214,14.636,145800.0
2006-01-19 14:00:00,20.0,20.01,19.99,20.0,585600.0,14.636,14.6433,14.6287,14.636,585600.0
2006-01-19 14:05:00,20.0,20.01,19.99,20.0,986600.0,14.636,14.6433,14.6287,14.636,986600.0
2006-01-19 14:10:00,19.99,20.01,19.99,20.01,829800.0,14.6287,14.6433,14.6287,14.6433,829800.0
2006-01-19 14:15:00,20.0,20.01,19.99,20.0,798300.0,14.636,14.6433,14.6287,14.636,798300.0
2006-01-19 14:20:00,19.99,20.0,19.97,19.97,420000.0,14.6287,14.636,14.6141,14.6141,420000.0
2006-01-19 14:25:00,19.97,20.0,19.92,19.95,998500.0,14.6141,14.636,14.5775,14.5994,998500.0
2006-01-19 14:30:00,19.94,19.95,19.9,19.94,494900.0,14.5921,14.5994,14.5628,14.5921,494900.0
2006-01-19 14:35:00,19.94,19.99,19.93,19.97,679900.0,14.5921,14.6287,14.5848,14.6141,679900.0
2006-01-19 14:40:00,19.98,19.98,19.94,19.94,274700.0,14.6214,14.6214,14.5921,14.5921,274700.0
2006-01-19 14:45:00,19.95,19.98,19.93,19.97,578000.0,14.5994,14.6214,14.5848,14.6141,578000.0
2006-01-19 14:50:00,19.97,20.01,19.9,20.0,491400.0,14.6141,14.6433,14.5628,14.636,491400.0
2006-01-19 14:55:00,20.0,20.01,19.97,20.0,804900.0,14.636,14.6433,14.6141,14.636,804900.0
2006-01-19 15:00:00,20.0,20.03,19.98,19.98,385200.0,14.636,14.658,14.6214,14.6214,385200.0
2006-01-19 15:05:00,19.97,19.97,19.92,19.94,448500.0,14.6141,14.6141,14.5775,14.5921,448500.0
2006-01-19 15:10:00,19.93,19.97,19.89,19.92,632300.0,14.5848,14.6141,14.5555,14.5775,632300.0
2006-01-19 15:15:00,19.93,19.95,19.91,19.95,579100.0,14.5848,14.5994,14.5702,14.5994,579100.0
2006-01-19 15:20:00,19.95,19.96,19.94,19.94,422700.0,14.5994,14.6068,14.5921,14.5921,422700.0
2006-01-19 15:25:00,19.95,19.95,19.94,19.94,335500.0,14.5994,14.5994,14.5921,14.5921,335500.0
2006-01-19 15:30:00,19.94,19.96,19.92,19.96,335400.0,14.5921,14.6068,14.5775,14.6068,335400.0
2006-01-19 15:35:00,19.95,19.96,19.93,19.95,448400.0,14.5994,14.6068,14.5848,14.5994,448400.0
2006-01-19 15:40:00,19.95,19.97,19.94,19.95,465300.0,14.5994,14.6141,14.5921,14.5994,465300.0
2006-01-19 15:45:00,19.95,19.95,19.92,19.93,443800.0,14.5994,14.5994,14.5775,14.5848,443800.0
2006-01-19 15:50:00,19.93,19.96,19.92,19.92,755900.0,14.5848,14.6068,14.5775,14.5775,755900.0
2006-01-19 15:55:00,19.93,20.0,19.91,19.99,1514900.0,14.5848,14.636,14.5702,14.6287,1514900.0
2006-01-20 09:30:00,19.9,20.0,19.86,19.96,1919900.0,14.5628,14.636,14.5336,14.6068,1919900.0
2006-01-20 09:35:00,19.96,19.98,19.9,19.91,616200.0,14.6068,14.6214,14.5628,14.5702,616200.0
2006-01-20 09:40:00,19.92,19.94,19.86,19.9,471600.0,14.5775,14.5921,14.5336,14.5628,471600.0
2006-01-20 09:45:00,19.9,19.91,19.82,19.85,420200.0,14.5628,14.5702,14.5043,14.5263,420200.0
2006-01-20 09:50:00,19.85,19.85,19.79,19.81,282500.0,14.5263,14.5263,14.4823,14.497,282500.0
2006-01-20 09:55:00,19.81,19.81,19.76,19.78,657700.0,14.497,14.497,14.4604,14.475,657700.0
2006-01-20 10:00:00,19.78,19.93,19.75,19.8,502900.0,14.475,14.5848,14.4531,14.4897,502900.0
2006-01-20 10:05:00,19.8,19.82,19.75,19.78,386300.0,14.4897,14.5043,14.4531,14.475,386300.0
2006-01-20 10:10:00,19.78,19.78,19.64,19.65,370000.0,14.475,14.475,14.3726,14.3799,370000.0
2006-01-20 10:15:00,19.65,19.69,19.64,19.66,608900.0,14.3799,14.4092,14.3726,14.3872,608900.0
2006-01-20 10:20:00,19.67,19.72,19.63,19.72,544000.0,14.3945,14.4311,14.3653,14.4311,544000.0
2006-01-20 10:25:00,19.72,19.72,19.67,19.68,291700.0,14.4311,14.4311,14.3945,14.4019,291700.0
2006-01-20 10:30:00,19.68,19.68,19.58,19.6,375600.0,14.4019,14.4019,14.3287,14.3433,375600.0
2006-01-20 10:35:00,19.59,19.66,19.59,19.65,651100.0,14.336,14.3872,14.336,14.3799,651100.0
2006-01-20 10:40:00,19.65,19.66,19.59,19.61,469900.0,14.3799,14.3872,14.336,14.3506,469900.0
2006-01-20 10:45:00,19.61,19.62,19.57,19.61,494600.0,14.3506,14.3579,14.3214,14.3506,494600.0
2006-01-20 10:50:00,19.62,19.62,19.49,19.54,631800.0,14.3579,14.3579,14.2628,14.2994,631800.0
2006-01-20 10:55:00,19.54,19.59,19.52,19.56,433000.0,14.2994,14.336,14.2848,14.314,433000.0
2006-01-20 11:00:00,19.56,19.59,19.51,19.57,424600.0,14.314,14.336,14.2774,14.3214,424600.0
2006-01-20 11:05:00,19.57,19.59,19.54,19.55,350700.0,14.3214,14.336,14.2994,14.3067,350700.0
2006-01-20 11:10:00,19.55,19.59,19.52,19.57,491400.0,14.3067,14.336,14.2848,14.3214,491400.0
2006-01-20 11:15:00,19.57,19.58,19.5,19.5,390600.0,14.3214,14.3287,14.2701,14.2701,390600.0
2006-01-20 11:20:00,19.5,19.54,19.46,19.53,614900.0,14.2701,14.2994,14.2409,14.2921,614900.0
2006-01-20 11:25:00,19.53,19.57,19.49,19.55,491400.0,14.2921,14.3214,14.2628,14.3067,491400.0
2006-01-20 11:30:00,19.55,19.56,19.51,19.52,329500.0,14.3067,14.314,14.2774,14.2848,329500.0
2006-01-20 11:35:00,19.53,19.53,19.46,19.48,161200.0,14.2921,14.2921,14.2409,14.2555,161200.0
2006-01-20 11:40:00,19.48,19.49,19.43,19.43,396400.0,14.2555,14.2628,14.2189,14.2189,396400.0
2006-01-20 11:45:00,19.43,19.47,19.36,19.37,335000.0,14.2189,14.2482,14.1677,14.175,335000.0
2006-01-20 11:50:00,19.37,19.4,19.31,19.36,662100.0,14.175,14.1969,14.1311,14.1677,662100.0
2006-01-20 11:55:00,19.36,19.37,19.33,19.36,307200.0,14.1677,14.175,14.1457,14.1677,307200.0
2006-01-20 12:00:00,19.35,19.36,19.32,19.33,476900.0,14.1604,14.1677,14.1384,14.1457,476900.0
2006-01-20 12:05:00,19.32,19.33,19.3,19.31,472400.0,14.1384,14.1457,14.1238,14.1311,472400.0
2006-01-20 12:10:00,19.32,19.32,19.27,19.27,514900.0,14.1384,14.1384,14.1018,14.1018,514900.0
2006-01-20 12:15:00,19.27,19.32,19.25,19.3,1144500.0,14.1018,14.1384,14.0872,14.1238,1144500.0
2006-01-20 12:20:00,19.3,19.32,19.26,19.32,463100.0,14.1238,14.1384,14.0945,14.1384,463100.0
2006-01-20 12:25:00,19.32,19.32,19.28,19.29,190800.0,14.1384,14.1384,14.1091,14.1164,190800.0
2006-01-20 12:30:00,19.28,19.36,19.25,19.28,207000.0,14.1091,14.1677,14.0872,14.1091,207000.0
2006-01-20 12:35:00,19.28,19.28,19.26,19.27,176100.0,14.1091,14.1091,14.0945,14.1018,176100.0
2006-01-20 12:40:00,19.26,19.27,19.21,19.22,303600.0,14.0945,14.1018,14.0579,14.0652,303600.0
2006-01-20 12:45:00,19.22,19.24,19.14,19.2,637900.0,14.0652,14.0799,14.0067,14.0506,637900.0
2006-01-20 12:50:00,19.2,19.23,19.2,19.22,185300.0,14.0506,14.0725,14.0506,14.0652,185300.0
2006-01-20 12:55:00,19.23,19.25,19.19,19.23,383700.0,14.0725,14.0872,14.0433,14.0725,383700.0
2006-01-20 13:00:00,19.23,19.23,19.14,19.14,406700.0,14.0725,14.0725,14.0067,14.0067,406700.0
2006-01-20 13:05:00,19.14,19.15,19.1,19.13,564500.0,14.0067,14.014,13.9774,13.9994,564500.0
2006-01-20 13:10:00,19.14,19.18,19.1,19.16,480900.0,14.0067,14.0359,13.9774,14.0213,480900.0
2006-01-20 13:15:00,19.16,19.17,19.13,19.13,256300.0,14.0213,14.0286,13.9994,13.9994,256300.0
2006-01-20 13:20:00,19.13,19.14,19.1,19.13,313500.0,13.9994,14.0067,13.9774,13.9994,313500.0
2006-01-20 13:25:00,19.14,19.22,19.14,19.19,554000.0,14.0067,14.0652,14.0067,14.0433,554000.0
2006-01-20 13:30:00,19.2,19.2,19.13,19.13,362500.0,14.0506,14.0506,13.9994,13.9994,362500.0
2006-01-20 13:35:00,19.14,19.18,19.13,19.16,441300.0,14.0067,14.0359,13.9994,14.0213,441300.0
2006-01-20 13:40:00,19.15,19.2,19.14,19.15,330900.0,14.014,14.0506,14.0067,14.014,330900.0
2006-01-20 13:45:00,19.15,19.18,19.12,19.12,198100.0,14.014,14.0359,13.992,13.992,198100.0
2006-01-20 13:50:00,19.13,19.13,19.1,19.1,327900.0,13.9994,13.9994,13.9774,13.9774,327900.0
2006-01-20 13:55:00,19.1,19.11,19.06,19.08,344500.0,13.9774,13.9847,13.9481,13.9628,344500.0
2006-01-20 14:00:00,19.08,19.11,19.06,19.09,416500.0,13.9628,13.9847,13.9481,13.9701,416500.0
2006-01-20 14:05:00,19.08,19.13,19.08,19.11,435800.0,13.9628,13.9994,13.9628,13.9847,435800.0
2006-01-20 14:10:00,19.11,19.11,19.07,19.09,442600.0,13.9847,13.9847,13.9555,13.9701,442600.0
2006-01-20 14:15:00,19.1,19.14,19.09,19.12,717100.0,13.9774,14.0067,13.9701,13.992,717100.0
2006-01-20 14:20:00,19.12,19.13,19.1,19.1,273100.0,13.992,13.9994,13.9774,13.9774,273100.0
2006-01-20 14:25:00,19.1,19.2,19.09,19.2,468600.0,13.9774,14.0506,13.9701,14.0506,468600.0
2006-01-20 14:30:00,19.19,19.21,19.18,19.19,542300.0,14.0433,14.0579,14.0359,14.0433,542300.0
2006-01-20 14:35:00,19.19,19.2,19.14,19.18,328300.0,14.0433,14.0506,14.0067,14.0359,328300.0
2006-01-20 14:40:00,19.17,19.21,19.16,19.16,394100.0,14.0286,14.0579,14.0213,14.0213,394100.0
2006-01-20 14:45:00,19.16,19.2,19.16,19.19,329100.0,14.0213,14.0506,14.0213,14.0433,329100.0
2006-01-20 14:50:00,19.2,19.23,19.11,19.12,352000.0,14.0506,14.0725,13.9847,13.992,352000.0
2006-01-20 14:55:00,19.11,19.14,19.08,19.11,405600.0,13.9847,14.0067,13.9628,13.9847,405600.0
2006-01-20 15:00:00,19.11,19.16,19.1,19.15,309500.0,13.9847,14.0213,13.9774,14.014,309500.0
2006-01-20 15:05:00,19.16,19.2,19.15,19.19,245900.0,14.0213,14.0506,14.014,14.0433,245900.0
2006-01-20 15:10:00,19.19,19.2,19.12,19.14,573300.0,14.0433,14.0506,13.992,14.0067,573300.0
2006-01-20 15:15:00,19.14,19.14,19.09,19.12,471300.0,14.0067,14.0067,13.9701,13.992,471300.0
2006-01-20 15:20:00,19.12,19.12,19.08,19.08,569500.0,13.992,13.992,13.9628,13.9628,569500.0
2006-01-20 15:25:00,19.08,19.12,19.07,19.08,390700.0,13.9628,13.992,13.9555,13.9628,390700.0
2006-01-20 15:30:00,19.09,19.14,19.08,19.13,432800.0,13.9701,14.0067,13.9628,13.9994,432800.0
2006-01-20 15:35:00,19.13,19.14,19.09,19.1,499800.0,13.9994,14.0067,13.9701,13.9774,499800.0
2006-01-20 15:40:00,19.11,19.11,19.09,19.11,547500.0,13.9847,13.9847,13.9701,13.9847,547500.0
2006-01-20 15:45:00,19.11,19.11,19.08,19.09,582700.0,13.9847,13.9847,13.9628,13.9701,582700.0
2006-01-20 15:50:00,19.09,19.1,19.06,19.09,609300.0,13.9701,13.9774,13.9481,13.9701,609300.0
2006-01-20 15:55:00,19.09,19.11,19.0,19.06,759800.0,13.9701,13.9847,13.9042,13.9481,759800.0
2006-01-23 09:30:00,19.22,19.28,19.09,19.25,1219300.0,14.0652,14.1091,13.9701,14.0872,1219300.0
2006-01-23 09:35:00,19.25,19.31,19.16,19.17,469300.0,14.0872,14.1311,14.0213,14.0286,469300.0
2006-01-23 09:40:00,19.17,19.18,19.13,19.17,377700.0,14.0286,14.0359,13.9994,14.0286,377700.0
2006-01-23 09:45:00,19.16,19.17,19.03,19.08,511200.0,14.0213,14.0286,13.9262,13.9628,511200.0
2006-01-23 09:50:00,19.07,19.2,19.06,19.14,395900.0,13.9555,14.0506,13.9481,14.0067,395900.0
2006-01-23 09:55:00,19.15,19.18,19.02,19.03,418600.0,14.014,14.0359,13.9189,13.9262,418600.0
2006-01-23 10:00:00,19.03,19.05,18.95,19.0,823700.0,13.9262,13.9408,13.8676,13.9042,823700.0
2006-01-23 10:05:00,19.0,19.02,18.96,18.98,332500.0,13.9042,13.9189,13.875,13.8896,332500.0
2006-01-23 10:10:00,18.97,19.03,18.96,19.02,463600.0,13.8823,13.9262,13.875,13.9189,463600.0
2006-01-23 10:15:00,19.02,19.06,18.99,19.05,363300.0,13.9189,13.9481,13.8969,13.9408,363300.0
2006-01-23 10:20:00,19.05,19.12,19.05,19.1,343100.0,13.9408,13.992,13.9408,13.9774,343100.0
2006-01-23 10:25:00,19.11,19.14,19.08,19.1,450800.0,13.9847,14.0067,13.9628,13.9774,450800.0
2006-01-23 10:30:00,19.1,19.11,18.99,19.02,165900.0,13.9774,13.9847,13.8969,13.9189,165900.0
2006-01-23 10:35:00,19.01,19.03,18.98,18.99,212800.0,13.9115,13.9262,13.8896,13.8969,212800.0
2006-01-23 10:40:00,18.99,19.01,18.95,18.99,253600.0,13.8969,13.9115,13.8676,13.8969,253600.0
2006-01-23 10:45:00,18.99,19.01,18.99,18.99,212300.0,13.8969,13.9115,13.8969,13.8969,212300.0
2006-01-23 10:50:00,19.0,19.0,18.99,18.99,99400.0,13.9042,13.9042,13.8969,13.8969,99400.0
2006-01-23 10:55:00,19.0,19.0,18.99,18.99,228200.0,13.9042,13.9042,13.8969,13.8969,228200.0
2006-01-23 11:00:00,18.99,19.02,18.99,19.01,195200.0,13.8969,13.9189,13.8969,13.9115,195200.0
2006-01-23 11:05:00,19.01,19.07,19.0,19.05,311700.0,13.9115,13.9555,13.9042,13.9408,311700.0
2006-01-23 11:10:00,19.04,19.09,19.04,19.08,286200.0,13.9335,13.9701,13.9335,13.9628,286200.0
2006-01-23 11:15:00,19.09,19.11,19.07,19.11,317000.0,13.9701,13.9847,13.9555,13.9847,317000.0
2006-01-23 11:20:00,19.11,19.15,19.1,19.14,248100.0,13.9847,14.014,13.9774,14.0067,248100.0
2006-01-23 11:25:00,19.14,19.17,19.13,19.17,354600.0,14.0067,14.0286,13.9994,14.0286,354600.0
2006-01-23 11:30:00,19.17,19.25,19.15,19.17,670300.0,14.0286,14.0872,14.014,14.0286,670300.0
2006-01-23 11:35:00,19.17,19.17,19.06,19.07,244200.0,14.0286,14.0286,13.9481,13.9555,244200.0
2006-01-23 11:40:00,19.08,19.11,19.05,19.05,305200.0,13.9628,13.9847,13.9408,13.9408,305200.0
2006-01-23 11:45:00,19.06,19.09,19.06,19.09,152700.0,13.9481,13.9701,13.9481,13.9701,152700.0
2006-01-23 11:50:00,19.09,19.11,19.08,19.1,208700.0,13.9701,13.9847,13.9628,13.9774,208700.0
2006-01-23 11:55:00,19.1,19.12,19.07,19.07,160300.0,13.9774,13.992,13.9555,13.9555,160300.0
2006-01-23 12:00:00,19.07,19.07,18.98,18.98,458000.0,13.9555,13.9555,13.8896,13.8896,458000.0
2006-01-23 12:05:00,18.98,19.07,18.98,19.07,509800.0,13.8896,13.9555,13.8896,13.9555,509800.0
2006-01-23 12:10:00,19.07,19.1,19.07,19.08,247200.0,13.9555,13.9774,13.9555,13.9628,247200.0
2006-01-23 12:15:00,19.09,19.12,19.07,19.08,451800.0,13.9701,13.992,13.9555,13.9628,451800.0
2006-01-23 12:20:00,19.08,19.13,19.07,19.11,192600.0,13.9628,13.9994,13.9555,13.9847,192600.0
2006-01-23 12:25:00,19.11,19.12,19.08,19.09,246800.0,13.9847,13.992,13.9628,13.9701,246800.0
2006-01-23 12:30:00,19.08,19.1,19.08,19.08,120600.0,13.9628,13.9774,13.9628,13.9628,120600.0
2006-01-23 12:35:00,19.08,19.09,19.03,19.05,351700.0,13.9628,13.9701,13.9262,13.9408,351700.0
2006-01-23 12:40:00,19.05,19.06,19.01,19.05,293200.0,13.9408,13.9481,13.9115,13.9408,293200.0
2006-01-23 12:45:00,19.05,19.07,19.03,19.06,245600.0,13.9408,13.9555,13.9262,13.9481,245600.0
2006-01-23 12:50:00,19.05,19.06,19.02,19.03,419100.0,13.9408,13.9481,13.9189,13.9262,419100.0
2006-01-23 12:55:00,19.03,19.04,18.99,19.01,219900.0,13.9262,13.9335,13.8969,13.9115,219900.0
2006-01-23 13:00:00,19.01,19.02,18.98,19.01,281100.0,13.9115,13.9189,13.8896,13.9115,281100.0
2006-01-23 13:05:00,19.0,19.03,19.0,19.02,256500.0,13.9042,13.9262,13.9042,13.9189,256500.0
2006-01-23 13:10:00,19.02,19.03,18.99,18.99,264700.0,13.9189,13.9262,13.8969,13.8969,264700.0
2006-01-23 13:15:00,18.99,18.99,18.96,18.98,158100.0,13.8969,13.8969,13.875,13.8896,158100.0
2006-01-23 13:20:00,18.97,19.02,18.97,19.01,340300.0,13.8823,13.9189,13.8823,13.9115,340300.0
2006-01-23 13:25:00,19.0,19.05,19.0,19.02,416400.0,13.9042,13.9408,13.9042,13.9189,416400.0
2006-01-23 13:30:00,19.02,19.03,19.01,19.02,55500.0,13.9189,13.9262,13.9115,13.9189,55500.0
2006-01-23 13:35:00,19.02,19.02,18.96,18.96,83600.0,13.9189,13.9189,13.875,13.875,83600.0
2006-01-23 13:40:00,18.96,18.98,18.95,18.97,171400.0,13.875,13.8896,13.8676,13.8823,171400.0
2006-01-23 13:45:00,18.97,19.0,18.97,18.98,122100.0,13.8823,13.9042,13.8823,13.8896,122100.0
2006-01-23 13:50:00,18.97,18.98,18.92,18.95,139200.0,13.8823,13.8896,13.8457,13.8676,139200.0
2006-01-23 13:55:00,18.95,18.96,18.91,18.94,169800.0,13.8676,13.875,13.8384,13.8603,169800.0
2006-01-23 14:00:00,18.95,18.99,18.94,18.99,179800.0,13.8676,13.8969,13.8603,13.8969,179800.0
2006-01-23 14:05:00,18.99,19.03,18.98,19.0,354000.0,13.8969,13.9262,13.8896,13.9042,354000.0
2006-01-23 14:10:00,19.0,19.01,18.99,19.01,511400.0,13.9042,13.9115,13.8969,13.9115,511400.0
2006-01-23 14:15:00,19.01,19.02,18.98,19.01,322000.0,13.9115,13.9189,13.8896,13.9115,322000.0
2006-01-23 14:20:00,19.01,19.05,18.99,19.04,235400.0,13.9115,13.9408,13.8969,13.9335,235400.0
2006-01-23 14:25:00,19.04,19.05,19.0,19.01,216000.0,13.9335,13.9408,13.9042,13.9115,216000.0
2006-01-23 14:30:00,19.0,19.04,18.97,19.02,333800.0,13.9042,13.9335,13.8823,13.9189,333800.0
2006-01-23 14:35:00,19.02,19.03,19.0,19.02,270300.0,13.9189,13.9262,13.9042,13.9189,270300.0
2006-01-23 14:40:00,19.02,19.03,19.0,19.03,227700.0,13.9189,13.9262,13.9042,13.9262,227700.0
2006-01-23 14:45:00,19.02,19.05,19.02,19.04,188600.0,13.9189,13.9408,13.9189,13.9335,188600.0
2006-01-23 14:50:00,19.04,19.07,19.03,19.06,204500.0,13.9335,13.9555,13.9262,13.9481,204500.0
2006-01-23 14:55:00,19.07,19.08,19.01,19.05,388500.0,13.9555,13.9628,13.9115,13.9408,388500.0
2006-01-23 15:00:00,19.05,19.07,19.01,19.03,362100.0,13.9408,13.9555,13.9115,13.9262,362100.0
2006-01-23 15:05:00,19.03,19.07,19.03,19.06,474400.0,13.9262,13.9555,13.9262,13.9481,474400.0
2006-01-23 15:10:00,19.07,19.07,19.01,19.04,330200.0,13.9555,13.9555,13.9115,13.9335,330200.0
2006-01-23 15:15:00,19.04,19.05,19.02,19.05,326000.0,13.9335,13.9408,13.9189,13.9408,326000.0
2006-01-23 15:20:00,19.05,19.08,19.02,19.07,192500.0,13.9408,13.9628,13.9189,13.9555,192500.0
2006-01-23 15:25:00,19.07,19.07,19.01,19.02,216100.0,13.9555,13.9555,13.9115,13.9189,216100.0
2006-01-23 15:30:00,19.02,19.05,19.02,19.03,256300.0,13.9189,13.9408,13.9189,13.9262,256300.0
2006-01-23 15:35:00,19.04,19.04,19.01,19.02,208000.0,13.9335,13.9335,13.9115,13.9189,208000.0
2006-01-23 15:40:00,19.01,19.02,18.97,18.98,489100.0,13.9115,13.9189,13.8823,13.8896,489100.0
2006-01-23 15:45:00,18.98,19.0,18.95,18.99,315200.0,13.8896,13.9042,13.8676,13.8969,315200.0
2006-01-23 15:50:00,18.99,19.0,18.98,18.99,445100.0,13.8969,13.9042,13.8896,13.8969,445100.0
2006-01-23 15:55:00,18.99,19.04,18.99,19.0,773400.0,13.8969,13.9335,13.8969,13.9042,773400.0
2006-01-24 09:30:00,19.02,19.13,18.98,19.11,1351300.0,13.9189,13.9994,13.8896,13.9847,1351300.0
2006-01-24 09:35:00,19.11,19.32,19.08,19.27,914400.0,13.9847,14.1384,13.9628,14.1018,914400.0
2006-01-24 09:40:00,19.27,19.28,19.14,19.21,808100.0,14.1018,14.1091,14.0067,14.0579,808100.0
2006-01-24 09:45:00,19.21,19.25,19.12,19.15,751200.0,14.0579,14.0872,13.992,14.014,751200.0
2006-01-24 09:50:00,19.15,19.28,19.14,19.27,698300.0,14.014,14.1091,14.0067,14.1018,698300.0
2006-01-24 09:55:00,19.26,19.32,19.25,19.31,837500.0,14.0945,14.1384,14.0872,14.1311,837500.0
2006-01-24 10:00:00,19.31,19.34,19.18,19.28,972400.0,14.1311,14.153,14.0359,14.1091,972400.0
2006-01-24 10:05:00,19.28,19.28,19.16,19.19,490500.0,14.1091,14.1091,14.0213,14.0433,490500.0
2006-01-24 10:10:00,19.19,19.26,19.19,19.25,489600.0,14.0433,14.0945,14.0433,14.0872,489600.0
2006-01-24 10:15:00,19.25,19.26,19.19,19.21,393200.0,14.0872,14.0945,14.0433,14.0579,393200.0
2006-01-24 10:20:00,19.22,19.26,19.16,19.16,368700.0,14.0652,14.0945,14.0213,14.0213,368700.0
2006-01-24 10:25:00,19.16,19.21,19.1,19.1,606100.0,14.0213,14.0579,13.9774,13.9774,606100.0
2006-01-24 10:30:00,19.1,19.11,19.04,19.1,557200.0,13.9774,13.9847,13.9335,13.9774,557200.0
2006-01-24 10:35:00,19.1,19.17,19.07,19.15,454100.0,13.9774,14.0286,13.9555,14.014,454100.0
2006-01-24 10:40:00,19.15,19.16,19.09,19.12,329300.0,14.014,14.0213,13.9701,13.992,329300.0
2006-01-24 10:45:00,19.12,19.14,19.09,19.11,190800.0,13.992,14.0067,13.9701,13.9847,190800.0
2006-01-24 10:50:00,19.1,19.12,19.04,19.05,187100.0,13.9774,13.992,13.9335,13.9408,187100.0
2006-01-24 10:55:00,19.05,19.06,18.99,19.0,537300.0,13.9408,13.9481,13.8969,13.9042,537300.0
2006-01-24 11:00:00,19.0,19.04,18.98,19.02,363400.0,13.9042,13.9335,13.8896,13.9189,363400.0
2006-01-24 11:05:00,19.02,19.02,18.98,18.98,305400.0,13.9189,13.9189,13.8896,13.8896,305400.0
2006-01-24 11:10:00,18.97,19.02,18.96,18.99,551200.0,13.8823,13.9189,13.875,13.8969,551200.0
2006-01-24 11:15:00,19.0,19.02,18.98,19.02,213100.0,13.9042,13.9189,13.8896,13.9189,213100.0
2006-01-24 11:20:00,19.02,19.1,19.02,19.09,294300.0,13.9189,13.9774,13.9189,13.9701,294300.0
2006-01-24 11:25:00,19.1,19.1,19.04,19.07,235200.0,13.9774,13.9774,13.9335,13.9555,235200.0
2006-01-24 11:30:00,19.08,19.09,19.03,19.05,318000.0,13.9628,13.9701,13.9262,13.9408,318000.0
2006-01-24 11:35:00,19.04,19.05,19.0,19.01,180700.0,13.9335,13.9408,13.9042,13.9115,180700.0
2006-01-24 11:40:00,19.0,19.03,19.0,19.03,475000.0,13.9042,13.9262,13.9042,13.9262,475000.0
2006-01-24 11:45:00,19.03,19.06,19.02,19.02,250000.0,13.9262,13.9481,13.9189,13.9189,250000.0
2006-01-24 11:50:00,19.03,19.05,19.0,19.02,167300.0,13.9262,13.9408,13.9042,13.9189,167300.0
2006-01-24 11:55:00,19.02,19.02,19.01,19.01,86700.0,13.9189,13.9189,13.9115,13.9115,86700.0
2006-01-24 12:00:00,19.01,19.03,18.99,18.99,259300.0,13.9115,13.9262,13.8969,13.8969,259300.0
2006-01-24 12:05:00,18.99,19.01,18.96,18.97,162900.0,13.8969,13.9115,13.875,13.8823,162900.0
2006-01-24 12:10:00,18.97,19.02,18.97,19.0,539100.0,13.8823,13.9189,13.8823,13.9042,539100.0
2006-01-24 12:15:00,19.0,19.0,18.91,18.93,364100.0,13.9042,13.9042,13.8384,13.853,364100.0
2006-01-24 12:20:00,18.93,18.98,18.91,18.97,323900.0,13.853,13.8896,13.8384,13.8823,323900.0
2006-01-24 12:25:00,18.97,19.0,18.96,18.99,146400.0,13.8823,13.9042,13.875,13.8969,146400.0
2006-01-24 12:30:00,18.99,18.99,18.95,18.95,201200.0,13.8969,13.8969,13.8676,13.8676,201200.0
2006-01-24 12:35:00,18.95,18.95,18.89,18.9,338700.0,13.8676,13.8676,13.8237,13.831,338700.0
2006-01-24 12:40:00,18.89,18.91,18.82,18.84,450900.0,13.8237,13.8384,13.7725,13.7871,450900.0
2006-01-24 12:45:00,18.84,18.92,18.75,18.85,635100.0,13.7871,13.8457,13.7213,13.7945,635100.0
2006-01-24 12:50:00,18.85,18.94,18.85,18.92,416800.0,13.7945,13.8603,13.7945,13.8457,416800.0
2006-01-24 12:55:00,18.91,18.91,18.88,18.89,213300.0,13.8384,13.8384,13.8164,13.8237,213300.0
2006-01-24 13:00:00,18.9,18.94,18.89,18.94,84900.0,13.831,13.8603,13.8237,13.8603,84900.0
2006-01-24 13:05:00,18.94,18.94,18.88,18.88,166400.0,13.8603,13.8603,13.8164,13.8164,166400.0
2006-01-24 13:10:00,18.89,18.91,18.88,18.9,163500.0,13.8237,13.8384,13.8164,13.831,163500.0
2006-01-24 13:15:00,18.9,18.93,18.9,18.92,92200.0,13.831,13.853,13.831,13.8457,92200.0
2006-01-24 13:20:00,18.92,18.93,18.91,18.91,61100.0,13.8457,13.853,13.8384,13.8384,61100.0
2006-01-24 13:25:00,18.91,18.94,18.9,18.93,152000.0,13.8384,13.8603,13.831,13.853,152000.0
2006-01-24 13:30:00,18.94,18.97,18.94,18.97,170000.0,13.8603,13.8823,13.8603,13.8823,170000.0
2006-01-24 13:35:00,18.97,18.97,18.94,18.95,173100.0,13.8823,13.8823,13.8603,13.8676,173100.0
2006-01-24 13:40:00,18.95,18.96,18.94,18.95,145200.0,13.8676,13.875,13.8603,13.8676,145200.0
2006-01-24 13:45:00,18.95,18.97,18.93,18.97,143400.0,13.8676,13.8823,13.853,13.8823,143400.0
2006-01-24 13:50:00,18.97,19.03,18.94,18.95,309100.0,13.8823,13.9262,13.8603,13.8676,309100.0
2006-01-24 13:55:00,18.94,19.0,18.91,18.98,489700.0,13.8603,13.9042,13.8384,13.8896,489700.0
2006-01-24 14:00:00,18.98,19.05,18.97,19.05,549100.0,13.8896,13.9408,13.8823,13.9408,549100.0
2006-01-24 14:05:00,19.05,19.09,19.03,19.04,270300.0,13.9408,13.9701,13.9262,13.9335,270300.0
2006-01-24 14:10:00,19.04,19.12,19.03,19.09,431200.0,13.9335,13.992,13.9262,13.9701,431200.0
2006-01-24 14:15:00,19.1,19.12,19.04,19.06,440200.0,13.9774,13.992,13.9335,13.9481,440200.0
2006-01-24 14:20:00,19.06,19.07,19.01,19.01,367900.0,13.9481,13.9555,13.9115,13.9115,367900.0
2006-01-24 14:25:00,19.01,19.03,18.99,19.02,190600.0,13.9115,13.9262,13.8969,13.9189,190600.0
2006-01-24 14:30:00,19.02,19.04,18.99,18.99,246200.0,13.9189,13.9335,13.8969,13.8969,246200.0
2006-01-24 14:35:00,19.0,19.0,18.93,18.94,212000.0,13.9042,13.9042,13.853,13.8603,212000.0
2006-01-24 14:40:00,18.94,18.98,18.92,18.98,356800.0,13.8603,13.8896,13.8457,13.8896,356800.0
2006-01-24 14:45:00,18.98,18.99,18.95,18.97,276500.0,13.8896,13.8969,13.8676,13.8823,276500.0
2006-01-24 14:50:00,18.97,18.98,18.89,18.89,245200.0,13.8823,13.8896,13.8237,13.8237,245200.0
2006-01-24 14:55:00,18.89,18.93,18.87,18.87,251700.0,13.8237,13.853,13.8091,13.8091,251700.0
2006-01-24 15:00:00,18.88,18.93,18.87,18.92,529100.0,13.8164,13.853,13.8091,13.8457,529100.0
2006-01-24 15:05:00,18.92,18.94,18.9,18.9,165800.0,13.8457,13.8603,13.831,13.831,165800.0
2006-01-24 15:10:00,18.91,18.91,18.88,18.89,269500.0,13.8384,13.8384,13.8164,13.8237,269500.0
2006-01-24 15:15:00,18.89,18.95,18.88,18.92,336000.0,13.8237,13.8676,13.8164,13.8457,336000.0
2006-01-24 15:20:00,18.93,19.01,18.92,18.98,340600.0,13.853,13.9115,13.8457,13.8896,340600.0
2006-01-24 15:25:00,18.98,19.0,18.97,19.0,235200.0,13.8896,13.9042,13.8823,13.9042,235200.0
2006-01-24 15:30:00,19.0,19.09,19.0,19.0,539200.0,13.9042,13.9701,13.9042,13.9042,539200.0
2006-01-24 15:35:00,19.01,19.01,18.98,19.0,332500.0,13.9115,13.9115,13.8896,13.9042,332500.0
2006-01-24 15:40:00,19.0,19.0,18.97,18.99,249000.0,13.9042,13.9042,13.8823,13.8969,249000.0
2006-01-24 15:45:00,18.98,19.0,18.95,18.96,171800.0,13.8896,13.9042,13.8676,13.875,171800.0
2006-01-24 15:50:00,18.95,18.98,18.95,18.98,445900.0,13.8676,13.8896,13.8676,13.8896,445900.0
2006-01-24 15:55:00,18.98,19.0,18.97,18.97,864000.0,13.8896,13.9042,13.8823,13.8823,864000.0
2006-01-25 09:30:00,19.19,19.21,19.13,19.14,1362400.0,14.0433,14.0579,13.9994,14.0067,1362400.0
2006-01-25 09:35:00,19.14,19.18,19.02,19.08,1110100.0,14.0067,14.0359,13.9189,13.9628,1110100.0
2006-01-25 09:40:00,19.08,19.11,19.02,19.03,925700.0,13.9628,13.9847,13.9189,13.9262,925700.0
2006-01-25 09:45:00,19.03,19.06,18.96,19.05,771700.0,13.9262,13.9481,13.875,13.9408,771700.0
2006-01-25 09:50:00,19.05,19.1,19.01,19.08,548000.0,13.9408,13.9774,13.9115,13.9628,548000.0
2006-01-25 09:55:00,19.08,19.09,19.01,19.07,349000.0,13.9628,13.9701,13.9115,13.9555,349000.0
2006-01-25 10:00:00,19.07,19.15,19.07,19.1,425100.0,13.9555,14.014,13.9555,13.9774,425100.0
2006-01-25 10:05:00,19.11,19.12,18.99,18.99,738900.0,13.9847,13.992,13.8969,13.8969,738900.0
2006-01-25 10:10:00,18.99,19.0,18.91,18.99,975300.0,13.8969,13.9042,13.8384,13.8969,975300.0
2006-01-25 10:15:00,18.99,19.01,18.92,19.01,557000.0,13.8969,13.9115,13.8457,13.9115,557000.0
2006-01-25 10:20:00,19.01,19.03,18.9,18.94,520600.0,13.9115,13.9262,13.831,13.8603,520600.0
2006-01-25 10:25:00,18.94,18.97,18.9,18.94,896700.0,13.8603,13.8823,13.831,13.8603,896700.0
2006-01-25 10:30:00,18.95,18.95,18.88,18.88,271900.0,13.8676,13.8676,13.8164,13.8164,271900.0
2006-01-25 10:35:00,18.88,18.93,18.79,18.8,1083200.0,13.8164,13.853,13.7505,13.7579,1083200.0
2006-01-25 10:40:00,18.8,18.93,18.79,18.92,493500.0,13.7579,13.853,13.7505,13.8457,493500.0
2006-01-25 10:45:00,18.92,18.96,18.88,18.92,341000.0,13.8457,13.875,13.8164,13.8457,341000.0
2006-01-25 10:50:00,18.93,19.0,18.88,18.88,370100.0,13.853,13.9042,13.8164,13.8164,370100.0
2006-01-25 10:55:00,18.87,18.93,18.85,18.91,296200.0,13.8091,13.853,13.7945,13.8384,296200.0
2006-01-25 11:00:00,18.91,18.94,18.88,18.89,282200.0,13.8384,13.8603,13.8164,13.8237,282200.0
2006-01-25 11:05:00,18.89,18.93,18.87,18.88,230800.0,13.8237,13.853,13.8091,13.8164,230800.0
2006-01-25 11:10:00,18.87,18.9,18.82,18.87,389600.0,13.8091,13.831,13.7725,13.8091,389600.0
2006-01-25 11:15:00,18.87,18.95,18.87,18.95,164800.0,13.8091,13.8676,13.8091,13.8676,164800.0
2006-01-25 11:20:00,18.95,18.98,18.94,18.97,397000.0,13.8676,13.8896,13.8603,13.8823,397000.0
2006-01-25 11:25:00,18.97,19.04,18.96,19.02,280400.0,13.8823,13.9335,13.875,13.9189,280400.0
2006-01-25 11:30:00,19.02,19.03,18.96,18.96,174100.0,13.9189,13.9262,13.875,13.875,174100.0
2006-01-25 11:35:00,18.97,18.98,18.9,18.91,571200.0,13.8823,13.8896,13.831,13.8384,571200.0
2006-01-25 11:40:00,18.91,18.92,18.85,18.87,269500.0,13.8384,13.8457,13.7945,13.8091,269500.0
2006-01-25 11:45:00,18.87,18.88,18.8,18.82,253300.0,13.8091,13.8164,13.7579,13.7725,253300.0
2006-01-25 11:50:00,18.81,18.88,18.79,18.85,274900.0,13.7652,13.8164,13.7505,13.7945,274900.0
2006-01-25 11:55:00,18.85,18.9,18.8,18.9,202700.0,13.7945,13.831,13.7579,13.831,202700.0
2006-01-25 12:00:00,18.89,18.9,18.84,18.85,106100.0,13.8237,13.831,13.7871,13.7945,106100.0
2006-01-25 12:05:00,18.85,18.88,18.83,18.87,96200.0,13.7945,13.8164,13.7798,13.8091,96200.0
2006-01-25 12:10:00,18.87,18.9,18.82,18.82,115800.0,13.8091,13.831,13.7725,13.7725,115800.0
2006-01-25 12:15:00,18.82,18.88,18.8,18.86,118100.0,13.7725,13.8164,13.7579,13.8018,118100.0
2006-01-25 12:20:00,18.86,18.87,18.83,18.83,84600.0,13.8018,13.8091,13.7798,13.7798,84600.0
2006-01-25 12:25:00,18.82,18.84,18.79,18.84,277400.0,13.7725,13.7871,13.7505,13.7871,277400.0
2006-01-25 12:30:00,18.84,18.89,18.83,18.86,190500.0,13.7871,13.8237,13.7798,13.8018,190500.0
2006-01-25 12:35:00,18.86,18.86,18.84,18.86,50300.0,13.8018,13.8018,13.7871,13.8018,50300.0
2006-01-25 12:40:00,18.86,18.89,18.84,18.88,108200.0,13.8018,13.8237,13.7871,13.8164,108200.0
2006-01-25 12:45:00,18.88,18.91,18.88,18.91,227400.0,13.8164,13.8384,13.8164,13.8384,227400.0
2006-01-25 12:50:00,18.91,18.91,18.88,18.9,97800.0,13.8384,13.8384,13.8164,13.831,97800.0
2006-01-25 12:55:00,18.89,18.96,18.89,18.96,242000.0,13.8237,13.875,13.8237,13.875,242000.0
2006-01-25 13:00:00,18.96,18.97,18.91,18.91,175300.0,13.875,13.8823,13.8384,13.8384,175300.0
2006-01-25 13:05:00,18.92,19.04,18.92,18.99,381500.0,13.8457,13.9335,13.8457,13.8969,381500.0
2006-01-25 13:10:00,19.0,19.0,18.97,18.97,96500.0,13.9042,13.9042,13.8823,13.8823,96500.0
2006-01-25 13:15:00,18.97,19.01,18.96,18.98,289800.0,13.8823,13.9115,13.875,13.8896,289800.0
2006-01-25 13:20:00,18.98,19.01,18.94,18.95,230500.0,13.8896,13.9115,13.8603,13.8676,230500.0
2006-01-25 13:25:00,18.95,18.97,18.91,18.94,153500.0,13.8676,13.8823,13.8384,13.8603,153500.0
2006-01-25 13:30:00,18.94,18.97,18.93,18.95,67000.0,13.8603,13.8823,13.853,13.8676,67000.0
2006-01-25 13:35:00,18.94,18.97,18.89,18.9,151700.0,13.8603,13.8823,13.8237,13.831,151700.0
2006-01-25 13:40:00,18.89,18.95,18.89,18.91,137400.0,13.8237,13.8676,13.8237,13.8384,137400.0
2006-01-25 13:45:00,18.9,18.94,18.87,18.89,178100.0,13.831,13.8603,13.8091,13.8237,178100.0
2006-01-25 13:50:00,18.89,18.96,18.88,18.96,95900.0,13.8237,13.875,13.8164,13.875,95900.0
2006-01-25 13:55:00,18.95,18.99,18.95,18.97,130700.0,13.8676,13.8969,13.8676,13.8823,130700.0
2006-01-25 14:00:00,18.97,18.97,18.9,18.94,134300.0,13.8823,13.8823,13.831,13.8603,134300.0
2006-01-25 14:05:00,18.94,18.95,18.9,18.91,157200.0,13.8603,13.8676,13.831,13.8384,157200.0
2006-01-25 14:10:00,18.92,19.04,18.89,18.97,469300.0,13.8457,13.9335,13.8237,13.8823,469300.0
2006-01-25 14:15:00,18.98,18.98,18.95,18.98,63400.0,13.8896,13.8896,13.8676,13.8896,63400.0
2006-01-25 14:20:00,18.97,19.0,18.96,18.96,63800.0,13.8823,13.9042,13.875,13.875,63800.0
2006-01-25 14:25:00,18.97,18.98,18.87,18.87,201400.0,13.8823,13.8896,13.8091,13.8091,201400.0
2006-01-25 14:30:00,18.87,18.95,18.87,18.9,261900.0,13.8091,13.8676,13.8091,13.831,261900.0
2006-01-25 14:35:00,18.89,18.96,18.89,18.95,113000.0,13.8237,13.875,13.8237,13.8676,113000.0
2006-01-25 14:40:00,18.95,19.0,18.92,18.95,244900.0,13.8676,13.9042,13.8457,13.8676,244900.0
2006-01-25 14:45:00,18.95,18.97,18.91,18.92,154400.0,13.8676,13.8823,13.8384,13.8457,154400.0
2006-01-25 14:50:00,18.92,18.96,18.91,18.93,124400.0,13.8457,13.875,13.8384,13.853,124400.0
2006-01-25 14:55:00,18.92,18.94,18.87,18.89,229900.0,13.8457,13.8603,13.8091,13.8237,229900.0
2006-01-25 15:00:00,18.89,18.94,18.87,18.89,205100.0,13.8237,13.8603,13.8091,13.8237,205100.0
2006-01-25 15:05:00,18.9,18.93,18.86,18.9,282300.0,13.831,13.853,13.8018,13.831,282300.0
2006-01-25 15:10:00,18.91,18.95,18.89,18.94,165900.0,13.8384,13.8676,13.8237,13.8603,165900.0
2006-01-25 15:15:00,18.94,18.94,18.89,18.91,146900.0,13.8603,13.8603,13.8237,13.8384,146900.0
2006-01-25 15:20:00,18.91,18.95,18.9,18.93,163900.0,13.8384,13.8676,13.831,13.853,163900.0
2006-01-25 15:25:00,18.93,18.95,18.92,18.93,243500.0,13.853,13.8676,13.8457,13.853,243500.0
2006-01-25 15:30:00,18.93,18.95,18.88,18.9,332000.0,13.853,13.8676,13.8164,13.831,332000.0
2006-01-25 15:35:00,18.91,18.93,18.9,18.93,221300.0,13.8384,13.853,13.831,13.853,221300.0
2006-01-25 15:40:00,18.93,19.0,18.92,18.97,426600.0,13.853,13.9042,13.8457,13.8823,426600.0
2006-01-25 15:45:00,18.97,19.0,18.93,19.0,270000.0,13.8823,13.9042,13.853,13.9042,270000.0
2006-01-25 15:50:00,19.0,19.01,18.97,18.97,526800.0,13.9042,13.9115,13.8823,13.8823,526800.0
2006-01-25 15:55:00,18.97,18.99,18.94,18.97,580200.0,13.8823,13.8969,13.8603,13.8823,580200.0
2006-01-26 09:30:00,19.24,19.29,19.12,19.19,1351200.0,14.0799,14.1164,13.992,14.0433,1351200.0
2006-01-26 09:35:00,19.19,19.2,19.1,19.15,711300.0,14.0433,14.0506,13.9774,14.014,711300.0
2006-01-26 09:40:00,19.16,19.19,19.13,19.14,745700.0,14.0213,14.0433,13.9994,14.0067,745700.0
2006-01-26 09:45:00,19.14,19.16,19.06,19.07,684600.0,14.0067,14.0213,13.9481,13.9555,684600.0
2006-01-26 09:50:00,19.07,19.21,19.03,19.2,955500.0,13.9555,14.0579,13.9262,14.0506,955500.0
2006-01-26 09:55:00,19.21,19.23,19.13,19.21,568700.0,14.0579,14.0725,13.9994,14.0579,568700.0
2006-01-26 10:00:00,19.21,19.25,19.18,19.24,525400.0,14.0579,14.0872,14.0359,14.0799,525400.0
2006-01-26 10:05:00,19.24,19.32,19.22,19.3,930500.0,14.0799,14.1384,14.0652,14.1238,930500.0
2006-01-26 10:10:00,19.29,19.3,19.22,19.26,502500.0,14.1164,14.1238,14.0652,14.0945,502500.0
2006-01-26 10:15:00,19.25,19.26,19.19,19.2,922800.0,14.0872,14.0945,14.0433,14.0506,922800.0
2006-01-26 10:20:00,19.2,19.23,19.16,19.2,627900.0,14.0506,14.0725,14.0213,14.0506,627900.0
2006-01-26 10:25:00,19.2,19.2,19.12,19.19,344600.0,14.0506,14.0506,13.992,14.0433,344600.0
2006-01-26 10:30:00,19.18,19.28,19.18,19.25,487700.0,14.0359,14.1091,14.0359,14.0872,487700.0
2006-01-26 10:35:00,19.26,19.27,19.23,19.26,329400.0,14.0945,14.1018,14.0725,14.0945,329400.0
2006-01-26 10:40:00,19.25,19.3,19.25,19.26,405700.0,14.0872,14.1238,14.0872,14.0945,405700.0
2006-01-26 10:45:00,19.26,19.31,19.25,19.31,416400.0,14.0945,14.1311,14.0872,14.1311,416400.0
2006-01-26 10:50:00,19.32,19.4,19.3,19.39,529800.0,14.1384,14.1969,14.1238,14.1896,529800.0
2006-01-26 10:55:00,19.39,19.4,19.34,19.34,419000.0,14.1896,14.1969,14.153,14.153,419000.0
2006-01-26 11:00:00,19.34,19.36,19.31,19.35,281100.0,14.153,14.1677,14.1311,14.1604,281100.0
2006-01-26 11:05:00,19.35,19.36,19.33,19.35,423000.0,14.1604,14.1677,14.1457,14.1604,423000.0
2006-01-26 11:10:00,19.35,19.37,19.33,19.37,229200.0,14.1604,14.175,14.1457,14.175,229200.0
2006-01-26 11:15:00,19.36,19.37,19.31,19.35,267800.0,14.1677,14.175,14.1311,14.1604,267800.0
2006-01-26 11:20:00,19.35,19.35,19.32,19.35,444000.0,14.1604,14.1604,14.1384,14.1604,444000.0
2006-01-26 11:25:00,19.35,19.37,19.32,19.34,429700.0,14.1604,14.175,14.1384,14.153,429700.0
2006-01-26 11:30:00,19.34,19.44,19.33,19.43,654800.0,14.153,14.2262,14.1457,14.2189,654800.0
2006-01-26 11:35:00,19.43,19.5,19.34,19.5,865000.0,14.2189,14.2701,14.153,14.2701,865000.0
2006-01-26 11:40:00,19.49,19.51,19.45,19.47,699400.0,14.2628,14.2774,14.2335,14.2482,699400.0
2006-01-26 11:45:00,19.47,19.51,19.45,19.45,852700.0,14.2482,14.2774,14.2335,14.2335,852700.0
2006-01-26 11:50:00,19.45,19.47,19.4,19.43,442300.0,14.2335,14.2482,14.1969,14.2189,442300.0
2006-01-26 11:55:00,19.43,19.49,19.43,19.47,227100.0,14.2189,14.2628,14.2189,14.2482,227100.0
2006-01-26 12:00:00,19.46,19.49,19.44,19.46,436300.0,14.2409,14.2628,14.2262,14.2409,436300.0
2006-01-26 12:05:00,19.45,19.54,19.44,19.53,759300.0,14.2335,14.2994,14.2262,14.2921,759300.0
2006-01-26 12:10:00,19.53,19.53,19.44,19.49,523700.0,14.2921,14.2921,14.2262,14.2628,523700.0
2006-01-26 12:15:00,19.49,19.5,19.46,19.47,224300.0,14.2628,14.2701,14.2409,14.2482,224300.0
2006-01-26 12:20:00,19.47,19.47,19.42,19.42,171800.0,14.2482,14.2482,14.2116,14.2116,171800.0
2006-01-26 12:25:00,19.42,19.46,19.41,19.42,236000.0,14.2116,14.2409,14.2043,14.2116,236000.0
2006-01-26 12:30:00,19.42,19.43,19.39,19.41,139700.0,14.2116,14.2189,14.1896,14.2043,139700.0
2006-01-26 12:35:00,19.4,19.41,19.35,19.39,120400.0,14.1969,14.2043,14.1604,14.1896,120400.0
2006-01-26 12:40:00,19.39,19.48,19.39,19.48,334900.0,14.1896,14.2555,14.1896,14.2555,334900.0
2006-01-26 12:45:00,19.47,19.48,19.43,19.44,252600.0,14.2482,14.2555,14.2189,14.2262,252600.0
2006-01-26 12:50:00,19.44,19.44,19.36,19.37,207800.0,14.2262,14.2262,14.1677,14.175,207800.0
2006-01-26 12:55:00,19.37,19.41,19.32,19.4,433300.0,14.175,14.2043,14.1384,14.1969,433300.0
2006-01-26 13:00:00,19.41,19.44,19.38,19.41,259100.0,14.2043,14.2262,14.1823,14.2043,259100.0
2006-01-26 13:05:00,19.41,19.45,19.38,19.42,357300.0,14.2043,14.2335,14.1823,14.2116,357300.0
2006-01-26 13:10:00,19.42,19.47,19.42,19.45,319700.0,14.2116,14.2482,14.2116,14.2335,319700.0
2006-01-26 13:15:00,19.45,19.49,19.45,19.48,202200.0,14.2335,14.2628,14.2335,14.2555,202200.0
2006-01-26 13:20:00,19.48,19.51,19.46,19.47,305500.0,14.2555,14.2774,14.2409,14.2482,305500.0
2006-01-26 13:25:00,19.47,19.5,19.43,19.44,489800.0,14.2482,14.2701,14.2189,14.2262,489800.0
2006-01-26 13:30:00,19.43,19.45,19.41,19.44,341300.0,14.2189,14.2335,14.2043,14.2262,341300.0
2006-01-26 13:35:00,19.44,19.45,19.42,19.45,148200.0,14.2262,14.2335,14.2116,14.2335,148200.0
2006-01-26 13:40:00,19.45,19.47,19.44,19.46,218500.0,14.2335,14.2482,14.2262,14.2409,218500.0
2006-01-26 13:45:00,19.46,19.49,19.46,19.49,528500.0,14.2409,14.2628,14.2409,14.2628,528500.0
2006-01-26 13:50:00,19.49,19.52,19.2,19.51,402600.0,14.2628,14.2848,14.0506,14.2774,402600.0
2006-01-26 13:55:00,19.51,19.54,19.5,19.53,540600.0,14.2774,14.2994,14.2701,14.2921,540600.0
2006-01-26 14:00:00,19.51,19.56,19.5,19.51,491500.0,14.2774,14.314,14.2701,14.2774,491500.0
2006-01-26 14:05:00,19.52,19.56,19.47,19.55,443800.0,14.2848,14.314,14.2482,14.3067,443800.0
2006-01-26 14:10:00,19.55,19.56,19.5,19.55,300100.0,14.3067,14.314,14.2701,14.3067,300100.0
2006-01-26 14:15:00,19.55,19.61,19.53,19.54,344800.0,14.3067,14.3506,14.2921,14.2994,344800.0
2006-01-26 14:20:00,19.54,19.62,19.53,19.56,394400.0,14.2994,14.3579,14.2921,14.314,394400.0
2006-01-26 14:25:00,19.56,19.59,19.54,19.55,310600.0,14.314,14.336,14.2994,14.3067,310600.0
2006-01-26 14:30:00,19.55,19.57,19.53,19.55,375600.0,14.3067,14.3214,14.2921,14.3067,375600.0
2006-01-26 14:35:00,19.55,19.59,19.54,19.59,170200.0,14.3067,14.336,14.2994,14.336,170200.0
2006-01-26 14:40:00,19.58,19.67,19.57,19.64,388900.0,14.3287,14.3945,14.3214,14.3726,388900.0
2006-01-26 14:45:00,19.64,19.67,19.64,19.65,441900.0,14.3726,14.3945,14.3726,14.3799,441900.0
2006-01-26 14:50:00,19.65,19.67,19.61,19.65,240700.0,14.3799,14.3945,14.3506,14.3799,240700.0
2006-01-26 14:55:00,19.65,19.68,19.63,19.65,292100.0,14.3799,14.4019,14.3653,14.3799,292100.0
2006-01-26 15:00:00,19.65,19.68,19.64,19.66,300200.0,14.3799,14.4019,14.3726,14.3872,300200.0
2006-01-26 15:05:00,19.66,19.66,19.63,19.64,229800.0,14.3872,14.3872,14.3653,14.3726,229800.0
2006-01-26 15:10:00,19.64,19.68,19.63,19.67,255100.0,14.3726,14.4019,14.3653,14.3945,255100.0
2006-01-26 15:15:00,19.67,19.74,19.66,19.71,393600.0,14.3945,14.4458,14.3872,14.4238,393600.0
2006-01-26 15:20:00,19.71,19.71,19.66,19.68,253000.0,14.4238,14.4238,14.3872,14.4019,253000.0
2006-01-26 15:25:00,19.68,19.75,19.68,19.74,596600.0,14.4019,14.4531,14.4019,14.4458,596600.0
2006-01-26 15:30:00,19.73,19.75,19.69,19.69,581400.0,14.4384,14.4531,14.4092,14.4092,581400.0
2006-01-26 15:35:00,19.69,19.7,19.64,19.67,526700.0,14.4092,14.4165,14.3726,14.3945,526700.0
2006-01-26 15:40:00,19.67,19.7,19.66,19.69,424900.0,14.3945,14.4165,14.3872,14.4092,424900.0
2006-01-26 15:45:00,19.69,19.69,19.62,19.63,688900.0,14.4092,14.4092,14.3579,14.3653,688900.0
2006-01-26 15:50:00,19.62,19.63,19.52,19.53,1651400.0,14.3579,14.3653,14.2848,14.2921,1651400.0
2006-01-26 15:55:00,19.53,19.75,19.53,19.72,1596800.0,14.2921,14.4531,14.2921,14.4311,1596800.0
2006-01-27 09:30:00,19.97,20.0,19.89,19.89,1085600.0,14.6141,14.636,14.5555,14.5555,1085600.0
2006-01-27 09:35:00,19.89,19.95,19.75,19.8,713900.0,14.5555,14.5994,14.4531,14.4897,713900.0
2006-01-27 09:40:00,19.81,19.85,19.75,19.78,577400.0,14.497,14.5263,14.4531,14.475,577400.0
2006-01-27 09:45:00,19.78,19.82,19.77,19.8,1442000.0,14.475,14.5043,14.4677,14.4897,1442000.0
2006-01-27 09:50:00,19.8,19.82,19.75,19.79,752700.0,14.4897,14.5043,14.4531,14.4823,752700.0
2006-01-27 09:55:00,19.79,19.82,19.77,19.77,620400.0,14.4823,14.5043,14.4677,14.4677,620400.0
2006-01-27 10:00:00,19.77,19.79,19.55,19.7,1376300.0,14.4677,14.4823,14.3067,14.4165,1376300.0
2006-01-27 10:05:00,19.7,19.72,19.65,19.68,925900.0,14.4165,14.4311,14.3799,14.4019,925900.0
2006-01-27 10:10:00,19.68,19.73,19.66,19.68,970600.0,14.4019,14.4384,14.3872,14.4019,970600.0
2006-01-27 10:15:00,19.69,19.95,19.68,19.93,1003400.0,14.4092,14.5994,14.4019,14.5848,1003400.0
2006-01-27 10:20:00,19.93,19.93,19.81,19.85,498200.0,14.5848,14.5848,14.497,14.5263,498200.0
2006-01-27 10:25:00,19.85,19.91,19.81,19.83,609300.0,14.5263,14.5702,14.497,14.5116,609300.0
2006-01-27 10:30:00,19.83,19.84,19.76,19.81,500600.0,14.5116,14.5189,14.4604,14.497,500600.0
2006-01-27 10:35:00,19.8,19.82,19.73,19.76,437800.0,14.4897,14.5043,14.4384,14.4604,437800.0
2006-01-27 10:40:00,19.76,19.85,19.75,19.83,372900.0,14.4604,14.5263,14.4531,14.5116,372900.0
2006-01-27 10:45:00,19.83,19.84,19.74,19.77,250100.0,14.5116,14.5189,14.4458,14.4677,250100.0
2006-01-27 10:50:00,19.78,19.82,19.69,19.7,338000.0,14.475,14.5043,14.4092,14.4165,338000.0
2006-01-27 10:55:00,19.71,19.8,19.68,19.79,310400.0,14.4238,14.4897,14.4019,14.4823,310400.0
2006-01-27 11:00:00,19.79,19.79,19.72,19.75,200300.0,14.4823,14.4823,14.4311,14.4531,200300.0
2006-01-27 11:05:00,19.75,19.8,19.74,19.79,238900.0,14.4531,14.4897,14.4458,14.4823,238900.0
2006-01-27 11:10:00,19.8,19.8,19.73,19.74,185100.0,14.4897,14.4897,14.4384,14.4458,185100.0
2006-01-27 11:15:00,19.75,19.87,19.74,19.83,751700.0,14.4531,14.5409,14.4458,14.5116,751700.0
2006-01-27 11:20:00,19.83,19.84,19.76,19.79,368400.0,14.5116,14.5189,14.4604,14.4823,368400.0
2006-01-27 11:25:00,19.8,19.81,19.77,19.79,488400.0,14.4897,14.497,14.4677,14.4823,488400.0
2006-01-27 11:30:00,19.79,19.83,19.75,19.8,265700.0,14.4823,14.5116,14.4531,14.4897,265700.0
2006-01-27 11:35:00,19.8,19.85,19.78,19.8,377600.0,14.4897,14.5263,14.475,14.4897,377600.0
2006-01-27 11:40:00,19.8,19.82,19.79,19.8,152000.0,14.4897,14.5043,14.4823,14.4897,152000.0
2006-01-27 11:45:00,19.8,19.81,19.78,19.78,236300.0,14.4897,14.497,14.475,14.475,236300.0
2006-01-27 11:50:00,19.79,19.87,19.77,19.84,269000.0,14.4823,14.5409,14.4677,14.5189,269000.0
2006-01-27 11:55:00,19.83,19.92,19.8,19.91,138300.0,14.5116,14.5775,14.4897,14.5702,138300.0
2006-01-27 12:00:00,19.92,19.93,19.9,19.9,232000.0,14.5775,14.5848,14.5628,14.5628,232000.0
2006-01-27 12:05:00,19.89,19.89,19.83,19.85,245600.0,14.5555,14.5555,14.5116,14.5263,245600.0
2006-01-27 12:10:00,19.85,19.89,19.84,19.85,442000.0,14.5263,14.5555,14.5189,14.5263,442000.0
2006-01-27 12:15:00,19.85,19.86,19.83,19.85,129500.0,14.5263,14.5336,14.5116,14.5263,129500.0
2006-01-27 12:20:00,19.84,19.86,19.83,19.84,111600.0,14.5189,14.5336,14.5116,14.5189,111600.0
2006-01-27 12:25:00,19.84,19.84,19.81,19.82,71800.0,14.5189,14.5189,14.497,14.5043,71800.0
2006-01-27 12:30:00,19.82,19.85,19.81,19.85,110800.0,14.5043,14.5263,14.497,14.5263,110800.0
2006-01-27 12:35:00,19.85,19.86,19.82,19.84,147000.0,14.5263,14.5336,14.5043,14.5189,147000.0
2006-01-27 12:40:00,19.84,19.86,19.83,19.84,66000.0,14.5189,14.5336,14.5116,14.5189,66000.0
2006-01-27 12:45:00,19.84,19.85,19.79,19.8,194600.0,14.5189,14.5263,14.4823,14.4897,194600.0
2006-01-27 12:50:00,19.8,19.84,19.79,19.8,279500.0,14.4897,14.5189,14.4823,14.4897,279500.0
2006-01-27 12:55:00,19.8,19.81,19.79,19.79,191700.0,14.4897,14.497,14.4823,14.4823,191700.0
2006-01-27 13:00:00,19.79,19.81,19.78,19.78,64700.0,14.4823,14.497,14.475,14.475,64700.0
2006-01-27 13:05:00,19.78,19.79,19.73,19.76,297800.0,14.475,14.4823,14.4384,14.4604,297800.0
2006-01-27 13:10:00,19.75,19.76,19.7,19.71,245900.0,14.4531,14.4604,14.4165,14.4238,245900.0
2006-01-27 13:15:00,19.71,19.72,19.68,19.68,142100.0,14.4238,14.4311,14.4019,14.4019,142100.0
2006-01-27 13:20:00,19.69,19.74,19.68,19.73,188100.0,14.4092,14.4458,14.4019,14.4384,188100.0
2006-01-27 13:25:00,19.73,19.74,19.71,19.73,110300.0,14.4384,14.4458,14.4238,14.4384,110300.0
2006-01-27 13:30:00,19.73,19.75,19.7,19.7,226900.0,14.4384,14.4531,14.4165,14.4165,226900.0
2006-01-27 13:35:00,19.7,19.72,19.66,19.66,466700.0,14.4165,14.4311,14.3872,14.3872,466700.0
2006-01-27 13:40:00,19.66,19.71,19.66,19.68,526700.0,14.3872,14.4238,14.3872,14.4019,526700.0
2006-01-27 13:45:00,19.68,19.71,19.67,19.68,546100.0,14.4019,14.4238,14.3945,14.4019,546100.0
2006-01-27 13:50:00,19.69,19.69,19.58,19.6,437500.0,14.4092,14.4092,14.3287,14.3433,437500.0
2006-01-27 13:55:00,19.59,19.6,19.5,19.5,295900.0,14.336,14.3433,14.2701,14.2701,295900.0
2006-01-27 14:00:00,19.51,19.59,19.51,19.55,372400.0,14.2774,14.336,14.2774,14.3067,372400.0
2006-01-27 14:05:00,19.55,19.55,19.49,19.49,221200.0,14.3067,14.3067,14.2628,14.2628,221200.0
2006-01-27 14:10:00,19.49,19.54,19.49,19.53,281300.0,14.2628,14.2994,14.2628,14.2921,281300.0
2006-01-27 14:15:00,19.53,19.58,19.53,19.55,192600.0,14.2921,14.3287,14.2921,14.3067,192600.0
2006-01-27 14:20:00,19.54,19.61,19.54,19.59,194100.0,14.2994,14.3506,14.2994,14.336,194100.0
2006-01-27 14:25:00,19.6,19.62,19.57,19.6,256800.0,14.3433,14.3579,14.3214,14.3433,256800.0
2006-01-27 14:30:00,19.61,19.64,19.59,19.59,134700.0,14.3506,14.3726,14.336,14.336,134700.0
2006-01-27 14:35:00,19.59,19.6,19.5,19.52,187700.0,14.336,14.3433,14.2701,14.2848,187700.0
2006-01-27 14:40:00,19.52,19.57,19.5,19.55,227200.0,14.2848,14.3214,14.2701,14.3067,227200.0
2006-01-27 14:45:00,19.55,19.56,19.54,19.54,61700.0,14.3067,14.314,14.2994,14.2994,61700.0
2006-01-27 14:50:00,19.55,19.62,19.54,19.6,240500.0,14.3067,14.3579,14.2994,14.3433,240500.0
2006-01-27 14:55:00,19.59,19.62,19.58,19.62,120900.0,14.336,14.3579,14.3287,14.3579,120900.0
2006-01-27 15:00:00,19.62,19.67,19.6,19.6,219400.0,14.3579,14.3945,14.3433,14.3433,219400.0
2006-01-27 15:05:00,19.6,19.65,19.6,19.64,143200.0,14.3433,14.3799,14.3433,14.3726,143200.0
2006-01-27 15:10:00,19.64,19.66,19.63,19.66,179400.0,14.3726,14.3872,14.3653,14.3872,179400.0
2006-01-27 15:15:00,19.67,19.7,19.64,19.68,269500.0,14.3945,14.4165,14.3726,14.4019,269500.0
2006-01-27 15:20:00,19.68,19.69,19.66,19.67,109800.0,14.4019,14.4092,14.3872,14.3945,109800.0
2006-01-27 15:25:00,19.68,19.7,19.65,19.65,209800.0,14.4019,14.4165,14.3799,14.3799,209800.0
2006-01-27 15:30:00,19.66,19.66,19.6,19.63,225000.0,14.3872,14.3872,14.3433,14.3653,225000.0
2006-01-27 15:35:00,19.64,19.68,19.64,19.65,276100.0,14.3726,14.4019,14.3726,14.3799,276100.0
2006-01-27 15:40:00,19.66,19.69,19.65,19.68,274100.0,14.3872,14.4092,14.3799,14.4019,274100.0
2006-01-27 15:45:00,19.68,19.71,19.67,19.69,323400.0,14.4019,14.4238,14.3945,14.4092,323400.0
2006-01-27 15:50:00,19.7,19.71,19.66,19.7,363500.0,14.4165,14.4238,14.3872,14.4165,363500.0
2006-01-27 15:55:00,19.7,19.75,19.68,19.75,1001500.0,14.4165,14.4531,14.4019,14.4531,1001500.0
2006-01-30 09:30:00,19.82,19.9,19.71,19.8,658400.0,14.5043,14.5628,14.4238,14.4897,658400.0
2006-01-30 09:35:00,19.81,19.91,19.8,19.85,621700.0,14.497,14.5702,14.4897,14.5263,621700.0
2006-01-30 09:40:00,19.85,19.87,19.78,19.84,350100.0,14.5263,14.5409,14.475,14.5189,350100.0
2006-01-30 09:45:00,19.85,19.86,19.73,19.77,499200.0,14.5263,14.5336,14.4384,14.4677,499200.0
2006-01-30 09:50:00,19.78,19.8,19.62,19.68,547400.0,14.475,14.4897,14.3579,14.4019,547400.0
2006-01-30 09:55:00,19.68,19.7,19.62,19.63,210500.0,14.4019,14.4165,14.3579,14.3653,210500.0
2006-01-30 10:00:00,19.63,19.71,19.55,19.67,783200.0,14.3653,14.4238,14.3067,14.3945,783200.0
2006-01-30 10:05:00,19.67,19.79,19.66,19.71,370900.0,14.3945,14.4823,14.3872,14.4238,370900.0
2006-01-30 10:10:00,19.7,19.74,19.69,19.71,147700.0,14.4165,14.4458,14.4092,14.4238,147700.0
2006-01-30 10:15:00,19.7,19.75,19.7,19.72,178400.0,14.4165,14.4531,14.4165,14.4311,178400.0
2006-01-30 10:20:00,19.72,19.72,19.64,19.67,195100.0,14.4311,14.4311,14.3726,14.3945,195100.0
2006-01-30 10:25:00,19.67,19.67,19.62,19.64,87600.0,14.3945,14.3945,14.3579,14.3726,87600.0
2006-01-30 10:30:00,19.63,19.66,19.6,19.66,159800.0,14.3653,14.3872,14.3433,14.3872,159800.0
2006-01-30 10:35:00,19.66,19.68,19.63,19.65,169800.0,14.3872,14.4019,14.3653,14.3799,169800.0
2006-01-30 10:40:00,19.66,19.7,19.62,19.7,271900.0,14.3872,14.4165,14.3579,14.4165,271900.0
2006-01-30 10:45:00,19.69,19.71,19.64,19.67,433600.0,14.4092,14.4238,14.3726,14.3945,433600.0
2006-01-30 10:50:00,19.67,19.72,19.66,19.72,474900.0,14.3945,14.4311,14.3872,14.4311,474900.0
2006-01-30 10:55:00,19.71,19.71,19.69,19.7,136200.0,14.4238,14.4238,14.4092,14.4165,136200.0
2006-01-30 11:00:00,19.7,19.71,19.69,19.7,130100.0,14.4165,14.4238,14.4092,14.4165,130100.0
2006-01-30 11:05:00,19.7,19.7,19.66,19.67,102000.0,14.4165,14.4165,14.3872,14.3945,102000.0
2006-01-30 11:10:00,19.66,19.68,19.64,19.66,176500.0,14.3872,14.4019,14.3726,14.3872,176500.0
2006-01-30 11:15:00,19.67,19.67,19.61,19.63,150300.0,14.3945,14.3945,14.3506,14.3653,150300.0
2006-01-30 11:20:00,19.62,19.65,19.62,19.65,63500.0,14.3579,14.3799,14.3579,14.3799,63500.0
2006-01-30 11:25:00,19.64,19.66,19.63,19.66,117500.0,14.3726,14.3872,14.3653,14.3872,117500.0
2006-01-30 11:30:00,19.66,19.66,19.63,19.64,242100.0,14.3872,14.3872,14.3653,14.3726,242100.0
2006-01-30 11:35:00,19.64,19.65,19.63,19.65,94800.0,14.3726,14.3799,14.3653,14.3799,94800.0
2006-01-30 11:40:00,19.65,19.65,19.63,19.64,95400.0,14.3799,14.3799,14.3653,14.3726,95400.0
2006-01-30 11:45:00,19.64,19.65,19.63,19.63,87600.0,14.3726,14.3799,14.3653,14.3653,87600.0
2006-01-30 11:50:00,19.64,19.64,19.61,19.61,78100.0,14.3726,14.3726,14.3506,14.3506,78100.0
2006-01-30 11:55:00,19.61,19.62,19.55,19.56,166100.0,14.3506,14.3579,14.3067,14.314,166100.0
2006-01-30 12:00:00,19.56,19.59,19.55,19.57,166000.0,14.314,14.336,14.3067,14.3214,166000.0
2006-01-30 12:05:00,19.57,19.6,19.57,19.6,57000.0,14.3214,14.3433,14.3214,14.3433,57000.0
2006-01-30 12:10:00,19.6,19.61,19.6,19.61,108300.0,14.3433,14.3506,14.3433,14.3506,108300.0
2006-01-30 12:15:00,19.6,19.62,19.6,19.62,63600.0,14.3433,14.3579,14.3433,14.3579,63600.0
2006-01-30 12:20:00,19.62,19.65,19.61,19.64,132300.0,14.3579,14.3799,14.3506,14.3726,132300.0
2006-01-30 12:25:00,19.64,19.64,19.61,19.62,36400.0,14.3726,14.3726,14.3506,14.3579,36400.0
2006-01-30 12:30:00,19.62,19.64,19.61,19.64,79300.0,14.3579,14.3726,14.3506,14.3726,79300.0
2006-01-30 12:35:00,19.63,19.68,19.63,19.68,160800.0,14.3653,14.4019,14.3653,14.4019,160800.0
2006-01-30 12:40:00,19.67,19.77,19.67,19.75,337900.0,14.3945,14.4677,14.3945,14.4531,337900.0
2006-01-30 12:45:00,19.75,19.76,19.68,19.68,302300.0,14.4531,14.4604,14.4019,14.4019,302300.0
2006-01-30 12:50:00,19.68,19.71,19.66,19.67,153200.0,14.4019,14.4238,14.3872,14.3945,153200.0
2006-01-30 12:55:00,19.67,19.68,19.65,19.67,68000.0,14.3945,14.4019,14.3799,14.3945,68000.0
2006-01-30 13:00:00,19.67,19.71,19.66,19.68,51500.0,14.3945,14.4238,14.3872,14.4019,51500.0
2006-01-30 13:05:00,19.7,19.74,19.65,19.68,198300.0,14.4165,14.4458,14.3799,14.4019,198300.0
2006-01-30 13:10:00,19.68,19.68,19.66,19.66,42000.0,14.4019,14.4019,14.3872,14.3872,42000.0
2006-01-30 13:15:00,19.67,19.69,19.65,19.69,100500.0,14.3945,14.4092,14.3799,14.4092,100500.0
2006-01-30 13:20:00,19.68,19.68,19.64,19.65,60300.0,14.4019,14.4019,14.3726,14.3799,60300.0
2006-01-30 13:25:00,19.65,19.69,19.65,19.68,56000.0,14.3799,14.4092,14.3799,14.4019,56000.0
2006-01-30 13:30:00,19.68,19.69,19.68,19.68,16600.0,14.4019,14.4092,14.4019,14.4019,16600.0
2006-01-30 13:35:00,19.68,19.69,19.67,19.69,55300.0,14.4019,14.4092,14.3945,14.4092,55300.0
2006-01-30 13:40:00,19.69,19.71,19.68,19.71,86500.0,14.4092,14.4238,14.4019,14.4238,86500.0
2006-01-30 13:45:00,19.71,19.76,19.71,19.74,115100.0,14.4238,14.4604,14.4238,14.4458,115100.0
2006-01-30 13:50:00,19.74,19.75,19.72,19.73,94500.0,14.4458,14.4531,14.4311,14.4384,94500.0
2006-01-30 13:55:00,19.73,19.73,19.68,19.7,38400.0,14.4384,14.4384,14.4019,14.4165,38400.0
2006-01-30 14:00:00,19.7,19.72,19.7,19.71,24500.0,14.4165,14.4311,14.4165,14.4238,24500.0
2006-01-30 14:05:00,19.7,19.7,19.68,19.69,55600.0,14.4165,14.4165,14.4019,14.4092,55600.0
2006-01-30 14:10:00,19.68,19.68,19.64,19.66,218700.0,14.4019,14.4019,14.3726,14.3872,218700.0
2006-01-30 14:15:00,19.66,19.66,19.59,19.61,159400.0,14.3872,14.3872,14.336,14.3506,159400.0
2006-01-30 14:20:00,19.62,19.65,19.61,19.65,110700.0,14.3579,14.3799,14.3506,14.3799,110700.0
2006-01-30 14:25:00,19.64,19.65,19.62,19.64,64900.0,14.3726,14.3799,14.3579,14.3726,64900.0
2006-01-30 14:30:00,19.64,19.64,19.6,19.6,48300.0,14.3726,14.3726,14.3433,14.3433,48300.0
2006-01-30 14:35:00,19.61,19.66,19.6,19.65,235900.0,14.3506,14.3872,14.3433,14.3799,235900.0
2006-01-30 14:40:00,19.65,19.66,19.62,19.63,147800.0,14.3799,14.3872,14.3579,14.3653,147800.0
2006-01-30 14:45:00,19.63,19.64,19.62,19.64,83800.0,14.3653,14.3726,14.3579,14.3726,83800.0
2006-01-30 14:50:00,19.64,19.65,19.6,19.6,184000.0,14.3726,14.3799,14.3433,14.3433,184000.0
2006-01-30 14:55:00,19.6,19.65,19.58,19.64,116300.0,14.3433,14.3799,14.3287,14.3726,116300.0
2006-01-30 15:00:00,19.64,19.64,19.54,19.57,229900.0,14.3726,14.3726,14.2994,14.3214,229900.0
2006-01-30 15:05:00,19.57,19.61,19.56,19.57,224200.0,14.3214,14.3506,14.314,14.3214,224200.0
2006-01-30 15:10:00,19.56,19.56,19.51,19.54,365800.0,14.314,14.314,14.2774,14.2994,365800.0
2006-01-30 15:15:00,19.54,19.55,19.45,19.48,289200.0,14.2994,14.3067,14.2335,14.2555,289200.0
2006-01-30 15:20:00,19.48,19.51,19.47,19.5,353600.0,14.2555,14.2774,14.2482,14.2701,353600.0
2006-01-30 15:25:00,19.5,19.56,19.5,19.53,318200.0,14.2701,14.314,14.2701,14.2921,318200.0
2006-01-30 15:30:00,19.54,19.55,19.51,19.55,248300.0,14.2994,14.3067,14.2774,14.3067,248300.0
2006-01-30 15:35:00,19.55,19.57,19.52,19.57,332000.0,14.3067,14.3214,14.2848,14.3214,332000.0
2006-01-30 15:40:00,19.57,19.57,19.52,19.53,327900.0,14.3214,14.3214,14.2848,14.2921,327900.0
2006-01-30 15:45:00,19.53,19.6,19.52,19.59,144300.0,14.2921,14.3433,14.2848,14.336,144300.0
2006-01-30 15:50:00,19.6,19.6,19.57,19.6,401700.0,14.3433,14.3433,14.3214,14.3433,401700.0
2006-01-30 15:55:00,19.6,19.61,19.58,19.59,410400.0,14.3433,14.3506,14.3287,14.336,410400.0
2006-01-31 09:30:00,19.47,19.5,19.35,19.37,527200.0,14.2482,14.2701,14.1604,14.175,527200.0
2006-01-31 09:35:00,19.36,19.38,19.23,19.26,1275000.0,14.1677,14.1823,14.0725,14.0945,1275000.0
2006-01-31 09:40:00,19.26,19.27,19.2,19.21,348100.0,14.0945,14.1018,14.0506,14.0579,348100.0
2006-01-31 09:45:00,19.22,19.25,19.2,19.21,311500.0,14.0652,14.0872,14.0506,14.0579,311500.0
2006-01-31 09:50:00,19.22,19.22,19.12,19.15,800300.0,14.0652,14.0652,13.992,14.014,800300.0
2006-01-31 09:55:00,19.15,19.18,19.13,19.15,508000.0,14.014,14.0359,13.9994,14.014,508000.0
2006-01-31 10:00:00,19.16,19.2,19.08,19.15,597200.0,14.0213,14.0506,13.9628,14.014,597200.0
2006-01-31 10:05:00,19.14,19.18,19.12,19.14,399800.0,14.0067,14.0359,13.992,14.0067,399800.0
2006-01-31 10:10:00,19.14,19.18,19.14,19.16,321000.0,14.0067,14.0359,14.0067,14.0213,321000.0
2006-01-31 10:15:00,19.17,19.2,19.13,19.13,341200.0,14.0286,14.0506,13.9994,13.9994,341200.0
2006-01-31 10:20:00,19.13,19.16,19.07,19.15,714100.0,13.9994,14.0213,13.9555,14.014,714100.0
2006-01-31 10:25:00,19.16,19.23,19.15,19.16,560000.0,14.0213,14.0725,14.014,14.0213,560000.0
2006-01-31 10:30:00,19.16,19.16,19.08,19.1,326000.0,14.0213,14.0213,13.9628,13.9774,326000.0
2006-01-31 10:35:00,19.1,19.15,19.09,19.1,401600.0,13.9774,14.014,13.9701,13.9774,401600.0
2006-01-31 10:40:00,19.1,19.1,19.08,19.09,223400.0,13.9774,13.9774,13.9628,13.9701,223400.0
2006-01-31 10:45:00,19.08,19.14,19.07,19.14,433900.0,13.9628,14.0067,13.9555,14.0067,433900.0
2006-01-31 10:50:00,19.13,19.15,19.12,19.15,408300.0,13.9994,14.014,13.992,14.014,408300.0
2006-01-31 10:55:00,19.15,19.17,19.13,19.17,309000.0,14.014,14.0286,13.9994,14.0286,309000.0
2006-01-31 11:00:00,19.16,19.17,19.11,19.14,276700.0,14.0213,14.0286,13.9847,14.0067,276700.0
2006-01-31 11:05:00,19.14,19.15,19.1,19.11,182200.0,14.0067,14.014,13.9774,13.9847,182200.0
2006-01-31 11:10:00,19.1,19.14,19.1,19.12,142200.0,13.9774,14.0067,13.9774,13.992,142200.0
2006-01-31 11:15:00,19.12,19.12,18.98,19.03,660800.0,13.992,13.992,13.8896,13.9262,660800.0
2006-01-31 11:20:00,19.03,19.07,19.02,19.05,204300.0,13.9262,13.9555,13.9189,13.9408,204300.0
2006-01-31 11:25:00,19.06,19.06,19.0,19.05,361200.0,13.9481,13.9481,13.9042,13.9408,361200.0
2006-01-31 11:30:00,19.05,19.06,19.01,19.05,240900.0,13.9408,13.9481,13.9115,13.9408,240900.0
2006-01-31 11:35:00,19.06,19.13,19.05,19.09,334800.0,13.9481,13.9994,13.9408,13.9701,334800.0
2006-01-31 11:40:00,19.09,19.09,19.08,19.09,81300.0,13.9701,13.9701,13.9628,13.9701,81300.0
2006-01-31 11:45:00,19.09,19.14,19.07,19.12,261100.0,13.9701,14.0067,13.9555,13.992,261100.0
2006-01-31 11:50:00,19.12,19.12,19.09,19.09,200200.0,13.992,13.992,13.9701,13.9701,200200.0
2006-01-31 11:55:00,19.09,19.09,19.04,19.04,191000.0,13.9701,13.9701,13.9335,13.9335,191000.0
2006-01-31 12:00:00,19.04,19.09,19.04,19.09,161600.0,13.9335,13.9701,13.9335,13.9701,161600.0
2006-01-31 12:05:00,19.09,19.1,19.06,19.07,114900.0,13.9701,13.9774,13.9481,13.9555,114900.0
2006-01-31 12:10:00,19.06,19.07,19.03,19.03,68200.0,13.9481,13.9555,13.9262,13.9262,68200.0
2006-01-31 12:15:00,19.03,19.04,19.02,19.03,155800.0,13.9262,13.9335,13.9189,13.9262,155800.0
2006-01-31 12:20:00,19.03,19.05,19.02,19.02,75800.0,13.9262,13.9408,13.9189,13.9189,75800.0
2006-01-31 12:25:00,19.03,19.03,19.0,19.0,160600.0,13.9262,13.9262,13.9042,13.9042,160600.0
2006-01-31 12:30:00,19.0,19.02,19.0,19.02,365700.0,13.9042,13.9189,13.9042,13.9189,365700.0
2006-01-31 12:35:00,19.02,19.02,19.0,19.01,71100.0,13.9189,13.9189,13.9042,13.9115,71100.0
2006-01-31 12:40:00,19.01,19.02,18.99,19.01,106900.0,13.9115,13.9189,13.8969,13.9115,106900.0
2006-01-31 12:45:00,19.01,19.02,18.97,18.98,169000.0,13.9115,13.9189,13.8823,13.8896,169000.0
2006-01-31 12:50:00,18.98,18.99,18.95,18.95,371900.0,13.8896,13.8969,13.8676,13.8676,371900.0
2006-01-31 12:55:00,18.96,18.98,18.94,18.95,314500.0,13.875,13.8896,13.8603,13.8676,314500.0
2006-01-31 13:00:00,18.95,18.98,18.94,18.98,258300.0,13.8676,13.8896,13.8603,13.8896,258300.0
2006-01-31 13:05:00,18.98,19.0,18.94,18.94,117200.0,13.8896,13.9042,13.8603,13.8603,117200.0
2006-01-31 13:10:00,18.94,18.99,18.9,18.91,478200.0,13.8603,13.8969,13.831,13.8384,478200.0
2006-01-31 13:15:00,18.9,18.94,18.9,18.93,204000.0,13.831,13.8603,13.831,13.853,204000.0
2006-01-31 13:20:00,18.93,18.94,18.88,18.94,469500.0,13.853,13.8603,13.8164,13.8603,469500.0
2006-01-31 13:25:00,18.94,18.96,18.89,18.92,596300.0,13.8603,13.875,13.8237,13.8457,596300.0
2006-01-31 13:30:00,18.91,18.93,18.91,18.93,158300.0,13.8384,13.853,13.8384,13.853,158300.0
2006-01-31 13:35:00,18.93,18.93,18.9,18.9,284700.0,13.853,13.853,13.831,13.831,284700.0
2006-01-31 13:40:00,18.91,18.92,18.9,18.91,770500.0,13.8384,13.8457,13.831,13.8384,770500.0
2006-01-31 13:45:00,18.9,18.93,18.89,18.91,254600.0,13.831,13.853,13.8237,13.8384,254600.0
2006-01-31 13:50:00,18.91,19.01,18.91,19.01,669600.0,13.8384,13.9115,13.8384,13.9115,669600.0
2006-01-31 13:55:00,19.02,19.1,19.01,19.06,829900.0,13.9189,13.9774,13.9115,13.9481,829900.0
2006-01-31 14:00:00,19.06,19.17,19.05,19.12,634500.0,13.9481,14.0286,13.9408,13.992,634500.0
2006-01-31 14:05:00,19.12,19.13,19.08,19.09,415500.0,13.992,13.9994,13.9628,13.9701,415500.0
2006-01-31 14:10:00,19.09,19.18,19.09,19.13,560200.0,13.9701,14.0359,13.9701,13.9994,560200.0
2006-01-31 14:15:00,19.13,19.18,19.01,19.01,1037900.0,13.9994,14.0359,13.9115,13.9115,1037900.0
2006-01-31 14:20:00,19.01,19.01,18.95,18.97,595700.0,13.9115,13.9115,13.8676,13.8823,595700.0
2006-01-31 14:25:00,18.97,19.02,18.94,19.01,884100.0,13.8823,13.9189,13.8603,13.9115,884100.0
2006-01-31 14:30:00,19.01,19.07,18.93,18.94,407300.0,13.9115,13.9555,13.853,13.8603,407300.0
2006-01-31 14:35:00,18.97,19.06,18.93,19.04,329800.0,13.8823,13.9481,13.853,13.9335,329800.0
2006-01-31 14:40:00,19.05,19.05,18.95,19.03,367800.0,13.9408,13.9408,13.8676,13.9262,367800.0
2006-01-31 14:45:00,19.04,19.08,19.03,19.08,357200.0,13.9335,13.9628,13.9262,13.9628,357200.0
2006-01-31 14:50:00,19.07,19.14,19.06,19.13,552700.0,13.9555,14.0067,13.9481,13.9994,552700.0
2006-01-31 14:55:00,19.13,19.22,19.12,19.22,857500.0,13.9994,14.0652,13.992,14.0652,857500.0
2006-01-31 15:00:00,19.22,19.29,19.18,19.24,938700.0,14.0652,14.1164,14.0359,14.0799,938700.0
2006-01-31 15:05:00,19.25,19.25,19.17,19.19,514600.0,14.0872,14.0872,14.0286,14.0433,514600.0
2006-01-31 15:10:00,19.2,19.22,19.16,19.17,195300.0,14.0506,14.0652,14.0213,14.0286,195300.0
2006-01-31 15:15:00,19.16,19.17,19.09,19.1,629600.0,14.0213,14.0286,13.9701,13.9774,629600.0
2006-01-31 15:20:00,19.1,19.17,19.08,19.17,859800.0,13.9774,14.0286,13.9628,14.0286,859800.0
2006-01-31 15:25:00,19.17,19.22,19.16,19.21,378900.0,14.0286,14.0652,14.0213,14.0579,378900.0
2006-01-31 15:30:00,19.22,19.24,19.16,19.16,315300.0,14.0652,14.0799,14.0213,14.0213,315300.0
2006-01-31 15:35:00,19.16,19.16,19.12,19.13,267700.0,14.0213,14.0213,13.992,13.9994,267700.0
2006-01-31 15:40:00,19.12,19.13,19.01,19.03,729600.0,13.992,13.9994,13.9115,13.9262,729600.0
2006-01-31 15:45:00,19.03,19.08,19.02,19.04,915500.0,13.9262,13.9628,13.9189,13.9335,915500.0
2006-01-31 15:50:00,19.05,19.1,19.02,19.04,690900.0,13.9408,13.9774,13.9189,13.9335,690900.0
2006-01-31 15:55:00,19.04,19.05,19.0,19.05,773600.0,13.9335,13.9408,13.9042,13.9408,773600.0
2006-02-01 09:30:00,18.96,19.29,18.94,19.28,1235900.0,13.875,14.1164,13.8603,14.1091,1235900.0
2006-02-01 09:35:00,19.28,19.29,19.09,19.12,680200.0,14.1091,14.1164,13.9701,13.992,680200.0
2006-02-01 09:40:00,19.12,19.22,19.11,19.17,546900.0,13.992,14.0652,13.9847,14.0286,546900.0
2006-02-01 09:45:00,19.18,19.18,19.1,19.14,836900.0,14.0359,14.0359,13.9774,14.0067,836900.0
2006-02-01 09:50:00,19.15,19.16,19.04,19.05,662700.0,14.014,14.0213,13.9335,13.9408,662700.0
2006-02-01 09:55:00,19.05,19.06,18.93,18.94,500700.0,13.9408,13.9481,13.853,13.8603,500700.0
2006-02-01 10:00:00,18.93,18.94,18.85,18.86,1841600.0,13.853,13.8603,13.7945,13.8018,1841600.0
2006-02-01 10:05:00,18.86,18.98,18.86,18.96,1286200.0,13.8018,13.8896,13.8018,13.875,1286200.0
2006-02-01 10:10:00,18.96,19.07,18.88,19.01,1196100.0,13.875,13.9555,13.8164,13.9115,1196100.0
2006-02-01 10:15:00,19.01,19.03,18.99,19.03,357100.0,13.9115,13.9262,13.8969,13.9262,357100.0
2006-02-01 10:20:00,19.03,19.12,19.0,19.12,535900.0,13.9262,13.992,13.9042,13.992,535900.0
2006-02-01 10:25:00,19.12,19.16,19.09,19.14,797400.0,13.992,14.0213,13.9701,14.0067,797400.0
2006-02-01 10:30:00,19.14,19.19,19.13,19.14,463700.0,14.0067,14.0433,13.9994,14.0067,463700.0
2006-02-01 10:35:00,19.13,19.14,19.03,19.06,585900.0,13.9994,14.0067,13.9262,13.9481,585900.0
2006-02-01 10:40:00,19.06,19.12,19.05,19.07,384000.0,13.9481,13.992,13.9408,13.9555,384000.0
2006-02-01 10:45:00,19.07,19.08,19.01,19.02,361100.0,13.9555,13.9628,13.9115,13.9189,361100.0
2006-02-01 10:50:00,19.02,19.05,18.98,19.03,711100.0,13.9189,13.9408,13.8896,13.9262,711100.0
2006-02-01 10:55:00,19.04,19.08,18.98,18.99,583100.0,13.9335,13.9628,13.8896,13.8969,583100.0
2006-02-01 11:00:00,18.99,19.03,18.98,19.01,404500.0,13.8969,13.9262,13.8896,13.9115,404500.0
2006-02-01 11:05:00,19.01,19.04,19.0,19.0,441400.0,13.9115,13.9335,13.9042,13.9042,441400.0
2006-02-01 11:10:00,19.01,19.07,19.0,19.05,503200.0,13.9115,13.9555,13.9042,13.9408,503200.0
2006-02-01 11:15:00,19.05,19.06,19.02,19.03,275300.0,13.9408,13.9481,13.9189,13.9262,275300.0
2006-02-01 11:20:00,19.04,19.06,19.0,19.01,407800.0,13.9335,13.9481,13.9042,13.9115,407800.0
2006-02-01 11:25:00,19.01,19.12,18.98,19.1,215700.0,13.9115,13.992,13.8896,13.9774,215700.0
2006-02-01 11:30:00,19.1,19.12,19.06,19.07,138500.0,13.9774,13.992,13.9481,13.9555,138500.0
2006-02-01 11:35:00,19.07,19.08,19.04,19.06,264700.0,13.9555,13.9628,13.9335,13.9481,264700.0
2006-02-01 11:40:00,19.05,19.07,18.99,19.0,255900.0,13.9408,13.9555,13.8969,13.9042,255900.0
2006-02-01 11:45:00,18.99,19.02,18.97,19.01,482900.0,13.8969,13.9189,13.8823,13.9115,482900.0
2006-02-01 11:50:00,19.01,19.11,19.0,19.1,300000.0,13.9115,13.9847,13.9042,13.9774,300000.0
2006-02-01 11:55:00,19.09,19.09,19.0,19.02,185800.0,13.9701,13.9701,13.9042,13.9189,185800.0
2006-02-01 12:00:00,19.02,19.09,19.02,19.08,362400.0,13.9189,13.9701,13.9189,13.9628,362400.0
2006-02-01 12:05:00,19.08,19.09,19.05,19.09,224600.0,13.9628,13.9701,13.9408,13.9701,224600.0
2006-02-01 12:10:00,19.09,19.09,19.03,19.07,279400.0,13.9701,13.9701,13.9262,13.9555,279400.0
2006-02-01 12:15:00,19.07,19.08,19.05,19.05,122700.0,13.9555,13.9628,13.9408,13.9408,122700.0
2006-02-01 12:20:00,19.05,19.1,19.05,19.09,163800.0,13.9408,13.9774,13.9408,13.9701,163800.0
2006-02-01 12:25:00,19.1,19.12,19.09,19.12,282400.0,13.9774,13.992,13.9701,13.992,282400.0
2006-02-01 12:30:00,19.12,19.16,19.11,19.13,424300.0,13.992,14.0213,13.9847,13.9994,424300.0
2006-02-01 12:35:00,19.12,19.2,19.1,19.11,413600.0,13.992,14.0506,13.9774,13.9847,413600.0
2006-02-01 12:40:00,19.1,19.11,19.04,19.1,241000.0,13.9774,13.9847,13.9335,13.9774,241000.0
2006-02-01 12:45:00,19.1,19.16,19.1,19.14,235500.0,13.9774,14.0213,13.9774,14.0067,235500.0
2006-02-01 12:50:00,19.14,19.16,19.14,19.16,156300.0,14.0067,14.0213,14.0067,14.0213,156300.0
2006-02-01 12:55:00,19.15,19.16,19.15,19.15,62400.0,14.014,14.0213,14.014,14.014,62400.0
2006-02-01 13:00:00,19.15,19.17,19.14,19.15,76200.0,14.014,14.0286,14.0067,14.014,76200.0
2006-02-01 13:05:00,19.15,19.19,19.15,19.18,126300.0,14.014,14.0433,14.014,14.0359,126300.0
2006-02-01 13:10:00,19.19,19.2,19.16,19.16,544800.0,14.0433,14.0506,14.0213,14.0213,544800.0
2006-02-01 13:15:00,19.16,19.17,19.13,19.14,145600.0,14.0213,14.0286,13.9994,14.0067,145600.0
2006-02-01 13:20:00,19.14,19.16,19.12,19.16,197400.0,14.0067,14.0213,13.992,14.0213,197400.0
2006-02-01 13:25:00,19.16,19.17,19.15,19.16,65300.0,14.0213,14.0286,14.014,14.0213,65300.0
2006-02-01 13:30:00,19.16,19.16,19.1,19.1,427300.0,14.0213,14.0213,13.9774,13.9774,427300.0
2006-02-01 13:35:00,19.1,19.13,19.06,19.1,298500.0,13.9774,13.9994,13.9481,13.9774,298500.0
2006-02-01 13:40:00,19.11,19.13,19.1,19.13,66900.0,13.9847,13.9994,13.9774,13.9994,66900.0
2006-02-01 13:45:00,19.13,19.13,19.06,19.09,131300.0,13.9994,13.9994,13.9481,13.9701,131300.0
2006-02-01 13:50:00,19.09,19.17,19.07,19.17,191700.0,13.9701,14.0286,13.9555,14.0286,191700.0
2006-02-01 13:55:00,19.17,19.23,19.17,19.22,395300.0,14.0286,14.0725,14.0286,14.0652,395300.0
2006-02-01 14:00:00,19.22,19.25,19.19,19.2,328600.0,14.0652,14.0872,14.0433,14.0506,328600.0
2006-02-01 14:05:00,19.19,19.2,19.15,19.15,82700.0,14.0433,14.0506,14.014,14.014,82700.0
2006-02-01 14:10:00,19.15,19.16,19.14,19.15,130200.0,14.014,14.0213,14.0067,14.014,130200.0
2006-02-01 14:15:00,19.14,19.24,19.14,19.23,345500.0,14.0067,14.0799,14.0067,14.0725,345500.0
2006-02-01 14:20:00,19.23,19.24,19.18,19.22,1106000.0,14.0725,14.0799,14.0359,14.0652,1106000.0
2006-02-01 14:25:00,19.22,19.29,19.21,19.25,377100.0,14.0652,14.1164,14.0579,14.0872,377100.0
2006-02-01 14:30:00,19.26,19.32,19.25,19.31,420700.0,14.0945,14.1384,14.0872,14.1311,420700.0
2006-02-01 14:35:00,19.31,19.38,19.3,19.34,500400.0,14.1311,14.1823,14.1238,14.153,500400.0
2006-02-01 14:40:00,19.35,19.35,19.28,19.31,313900.0,14.1604,14.1604,14.1091,14.1311,313900.0
2006-02-01 14:45:00,19.3,19.31,19.25,19.3,351200.0,14.1238,14.1311,14.0872,14.1238,351200.0
2006-02-01 14:50:00,19.29,19.32,19.26,19.27,159600.0,14.1164,14.1384,14.0945,14.1018,159600.0
2006-02-01 14:55:00,19.26,19.27,19.23,19.25,163000.0,14.0945,14.1018,14.0725,14.0872,163000.0
2006-02-01 15:00:00,19.26,19.27,19.23,19.27,210400.0,14.0945,14.1018,14.0725,14.1018,210400.0
2006-02-01 15:05:00,19.27,19.27,19.23,19.25,347600.0,14.1018,14.1018,14.0725,14.0872,347600.0
2006-02-01 15:10:00,19.25,19.25,19.22,19.24,225600.0,14.0872,14.0872,14.0652,14.0799,225600.0
2006-02-01 15:15:00,19.25,19.27,19.22,19.23,618200.0,14.0872,14.1018,14.0652,14.0725,618200.0
2006-02-01 15:20:00,19.24,19.27,19.23,19.24,311000.0,14.0799,14.1018,14.0725,14.0799,311000.0
2006-02-01 15:25:00,19.23,19.26,19.22,19.25,400700.0,14.0725,14.0945,14.0652,14.0872,400700.0
2006-02-01 15:30:00,19.25,19.32,19.22,19.3,800200.0,14.0872,14.1384,14.0652,14.1238,800200.0
2006-02-01 15:35:00,19.3,19.37,19.29,19.36,942000.0,14.1238,14.175,14.1164,14.1677,942000.0
2006-02-01 15:40:00,19.36,19.44,19.35,19.44,850500.0,14.1677,14.2262,14.1604,14.2262,850500.0
2006-02-01 15:45:00,19.44,19.44,19.32,19.38,773500.0,14.2262,14.2262,14.1384,14.1823,773500.0
2006-02-01 15:50:00,19.37,19.38,19.32,19.32,747300.0,14.175,14.1823,14.1384,14.1384,747300.0
2006-02-01 15:55:00,19.32,19.33,19.23,19.32,994800.0,14.1384,14.1457,14.0725,14.1384,994800.0
2006-02-02 09:30:00,19.24,19.44,19.23,19.27,771200.0,14.0799,14.2262,14.0725,14.1018,771200.0
2006-02-02 09:35:00,19.27,19.31,19.21,19.28,319700.0,14.1018,14.1311,14.0579,14.1091,319700.0
2006-02-02 09:40:00,19.27,19.41,19.23,19.38,286600.0,14.1018,14.2043,14.0725,14.1823,286600.0
2006-02-02 09:45:00,19.39,19.5,19.38,19.47,661900.0,14.1896,14.2701,14.1823,14.2482,661900.0
2006-02-02 09:50:00,19.48,19.54,19.46,19.51,428800.0,14.2555,14.2994,14.2409,14.2774,428800.0
2006-02-02 09:55:00,19.51,19.51,19.46,19.48,506500.0,14.2774,14.2774,14.2409,14.2555,506500.0
2006-02-02 10:00:00,19.48,19.49,19.27,19.42,669500.0,14.2555,14.2628,14.1018,14.2116,669500.0
2006-02-02 10:05:00,19.41,19.45,19.39,19.4,297900.0,14.2043,14.2335,14.1896,14.1969,297900.0
2006-02-02 10:10:00,19.4,19.41,19.26,19.27,274600.0,14.1969,14.2043,14.0945,14.1018,274600.0
2006-02-02 10:15:00,19.27,19.32,19.24,19.27,395100.0,14.1018,14.1384,14.0799,14.1018,395100.0
2006-02-02 10:20:00,19.27,19.32,19.25,19.3,229900.0,14.1018,14.1384,14.0872,14.1238,229900.0
2006-02-02 10:25:00,19.3,19.3,19.25,19.29,207500.0,14.1238,14.1238,14.0872,14.1164,207500.0
2006-02-02 10:30:00,19.29,19.34,19.27,19.28,433100.0,14.1164,14.153,14.1018,14.1091,433100.0
2006-02-02 10:35:00,19.28,19.28,19.14,19.19,907300.0,14.1091,14.1091,14.0067,14.0433,907300.0
2006-02-02 10:40:00,19.18,19.2,19.11,19.14,514000.0,14.0359,14.0506,13.9847,14.0067,514000.0
2006-02-02 10:45:00,19.14,19.19,19.12,19.14,306900.0,14.0067,14.0433,13.992,14.0067,306900.0
2006-02-02 10:50:00,19.14,19.18,19.12,19.17,194100.0,14.0067,14.0359,13.992,14.0286,194100.0
2006-02-02 10:55:00,19.16,19.17,19.1,19.1,243400.0,14.0213,14.0286,13.9774,13.9774,243400.0
2006-02-02 11:00:00,19.1,19.12,19.05,19.09,425100.0,13.9774,13.992,13.9408,13.9701,425100.0
2006-02-02 11:05:00,19.09,19.1,19.01,19.05,292200.0,13.9701,13.9774,13.9115,13.9408,292200.0
2006-02-02 11:10:00,19.05,19.08,19.04,19.06,245800.0,13.9408,13.9628,13.9335,13.9481,245800.0
2006-02-02 11:15:00,19.06,19.08,19.04,19.07,109300.0,13.9481,13.9628,13.9335,13.9555,109300.0
2006-02-02 11:20:00,19.07,19.07,18.98,19.0,497100.0,13.9555,13.9555,13.8896,13.9042,497100.0
2006-02-02 11:25:00,19.0,19.0,18.82,18.86,773000.0,13.9042,13.9042,13.7725,13.8018,773000.0
2006-02-02 11:30:00,18.86,19.03,18.85,19.03,436200.0,13.8018,13.9262,13.7945,13.9262,436200.0
2006-02-02 11:35:00,19.02,19.08,18.95,18.96,283500.0,13.9189,13.9628,13.8676,13.875,283500.0
2006-02-02 11:40:00,18.97,18.97,18.89,18.89,265100.0,13.8823,13.8823,13.8237,13.8237,265100.0
2006-02-02 11:45:00,18.89,18.96,18.89,18.96,126300.0,13.8237,13.875,13.8237,13.875,126300.0
2006-02-02 11:50:00,18.96,18.96,18.93,18.94,74200.0,13.875,13.875,13.853,13.8603,74200.0
2006-02-02 11:55:00,18.94,18.95,18.91,18.92,149400.0,13.8603,13.8676,13.8384,13.8457,149400.0
2006-02-02 12:00:00,18.93,19.03,18.92,19.03,271700.0,13.853,13.9262,13.8457,13.9262,271700.0
2006-02-02 12:05:00,19.04,19.11,19.04,19.05,355200.0,13.9335,13.9847,13.9335,13.9408,355200.0
2006-02-02 12:10:00,19.05,19.06,19.02,19.03,258400.0,13.9408,13.9481,13.9189,13.9262,258400.0
2006-02-02 12:15:00,19.03,19.05,19.0,19.05,181500.0,13.9262,13.9408,13.9042,13.9408,181500.0
2006-02-02 12:20:00,19.05,19.05,18.99,19.01,259700.0,13.9408,13.9408,13.8969,13.9115,259700.0
2006-02-02 12:25:00,19.01,19.01,18.94,18.96,154600.0,13.9115,13.9115,13.8603,13.875,154600.0
2006-02-02 12:30:00,18.95,18.96,18.92,18.95,279300.0,13.8676,13.875,13.8457,13.8676,279300.0
2006-02-02 12:35:00,18.95,18.95,18.88,18.88,590500.0,13.8676,13.8676,13.8164,13.8164,590500.0
2006-02-02 12:40:00,18.88,18.91,18.86,18.89,306800.0,13.8164,13.8384,13.8018,13.8237,306800.0
2006-02-02 12:45:00,18.89,18.9,18.85,18.89,232100.0,13.8237,13.831,13.7945,13.8237,232100.0
2006-02-02 12:50:00,18.88,19.01,18.88,19.0,366800.0,13.8164,13.9115,13.8164,13.9042,366800.0
2006-02-02 12:55:00,18.99,19.0,18.94,18.94,91100.0,13.8969,13.9042,13.8603,13.8603,91100.0
2006-02-02 13:00:00,18.94,18.95,18.9,18.95,145900.0,13.8603,13.8676,13.831,13.8676,145900.0
2006-02-02 13:05:00,18.95,18.98,18.94,18.94,108100.0,13.8676,13.8896,13.8603,13.8603,108100.0
2006-02-02 13:10:00,18.95,18.96,18.94,18.95,99200.0,13.8676,13.875,13.8603,13.8676,99200.0
2006-02-02 13:15:00,18.95,19.0,18.94,18.95,253600.0,13.8676,13.9042,13.8603,13.8676,253600.0
2006-02-02 13:20:00,18.95,19.02,18.95,19.02,225300.0,13.8676,13.9189,13.8676,13.9189,225300.0
2006-02-02 13:25:00,19.01,19.03,18.89,18.9,278600.0,13.9115,13.9262,13.8237,13.831,278600.0
2006-02-02 13:30:00,18.9,18.92,18.85,18.88,294900.0,13.831,13.8457,13.7945,13.8164,294900.0
2006-02-02 13:35:00,18.89,18.92,18.85,18.91,180300.0,13.8237,13.8457,13.7945,13.8384,180300.0
2006-02-02 13:40:00,18.9,18.96,18.88,18.94,232800.0,13.831,13.875,13.8164,13.8603,232800.0
2006-02-02 13:45:00,18.94,18.99,18.93,18.98,157200.0,13.8603,13.8969,13.853,13.8896,157200.0
2006-02-02 13:50:00,18.97,19.02,18.96,19.02,140100.0,13.8823,13.9189,13.875,13.9189,140100.0
2006-02-02 13:55:00,19.03,19.03,18.94,18.98,292500.0,13.9262,13.9262,13.8603,13.8896,292500.0
2006-02-02 14:00:00,18.97,18.99,18.97,18.98,135800.0,13.8823,13.8969,13.8823,13.8896,135800.0
2006-02-02 14:05:00,18.98,19.0,18.97,19.0,227100.0,13.8896,13.9042,13.8823,13.9042,227100.0
2006-02-02 14:10:00,19.0,19.05,18.99,19.0,343000.0,13.9042,13.9408,13.8969,13.9042,343000.0
2006-02-02 14:15:00,18.99,19.01,18.97,18.99,183200.0,13.8969,13.9115,13.8823,13.8969,183200.0
2006-02-02 14:20:00,18.99,19.02,18.97,19.0,138900.0,13.8969,13.9189,13.8823,13.9042,138900.0
2006-02-02 14:25:00,19.01,19.02,18.96,18.97,145200.0,13.9115,13.9189,13.875,13.8823,145200.0
2006-02-02 14:30:00,18.96,19.03,18.95,19.03,269100.0,13.875,13.9262,13.8676,13.9262,269100.0
2006-02-02 14:35:00,19.02,19.03,18.95,18.98,243800.0,13.9189,13.9262,13.8676,13.8896,243800.0
2006-02-02 14:40:00,18.98,19.0,18.96,18.97,117100.0,13.8896,13.9042,13.875,13.8823,117100.0
2006-02-02 14:45:00,18.97,18.97,18.9,18.95,297400.0,13.8823,13.8823,13.831,13.8676,297400.0
2006-02-02 14:50:00,18.95,18.98,18.95,18.98,153500.0,13.8676,13.8896,13.8676,13.8896,153500.0
2006-02-02 14:55:00,18.97,18.99,18.91,18.93,258400.0,13.8823,13.8969,13.8384,13.853,258400.0
2006-02-02 15:00:00,18.93,18.94,18.88,18.93,344200.0,13.853,13.8603,13.8164,13.853,344200.0
2006-02-02 15:05:00,18.94,18.98,18.93,18.96,268400.0,13.8603,13.8896,13.853,13.875,268400.0
2006-02-02 15:10:00,18.96,18.97,18.89,18.9,303100.0,13.875,13.8823,13.8237,13.831,303100.0
2006-02-02 15:15:00,18.89,18.94,18.89,18.91,257100.0,13.8237,13.8603,13.8237,13.8384,257100.0
2006-02-02 15:20:00,18.91,18.94,18.9,18.91,188800.0,13.8384,13.8603,13.831,13.8384,188800.0
2006-02-02 15:25:00,18.91,18.94,18.89,18.94,219700.0,13.8384,13.8603,13.8237,13.8603,219700.0
2006-02-02 15:30:00,18.94,18.95,18.92,18.92,186800.0,13.8603,13.8676,13.8457,13.8457,186800.0
2006-02-02 15:35:00,18.92,18.94,18.88,18.9,461700.0,13.8457,13.8603,13.8164,13.831,461700.0
2006-02-02 15:40:00,18.91,18.91,18.85,18.87,376000.0,13.8384,13.8384,13.7945,13.8091,376000.0
2006-02-02 15:45:00,18.87,18.88,18.83,18.83,337600.0,13.8091,13.8164,13.7798,13.7798,337600.0
2006-02-02 15:50:00,18.83,18.9,18.83,18.88,528800.0,13.7798,13.831,13.7798,13.8164,528800.0
2006-02-02 15:55:00,18.88,18.9,18.85,18.85,969000.0,13.8164,13.831,13.7945,13.7945,969000.0
2006-02-03 09:30:00,18.89,18.91,18.75,18.77,873500.0,13.8237,13.8384,13.7213,13.7359,873500.0
2006-02-03 09:35:00,18.77,18.86,18.74,18.84,512200.0,13.7359,13.8018,13.714,13.7871,512200.0
2006-02-03 09:40:00,18.84,18.89,18.78,18.79,778100.0,13.7871,13.8237,13.7432,13.7505,778100.0
2006-02-03 09:45:00,18.8,18.81,18.66,18.7,792800.0,13.7579,13.7652,13.6554,13.6847,792800.0
2006-02-03 09:50:00,18.71,18.8,18.7,18.75,678700.0,13.692,13.7579,13.6847,13.7213,678700.0
2006-02-03 09:55:00,18.75,18.78,18.71,18.78,536300.0,13.7213,13.7432,13.692,13.7432,536300.0
2006-02-03 10:00:00,18.77,18.87,18.75,18.84,873900.0,13.7359,13.8091,13.7213,13.7871,873900.0
2006-02-03 10:05:00,18.84,18.96,18.84,18.88,1045800.0,13.7871,13.875,13.7871,13.8164,1045800.0
2006-02-03 10:10:00,18.88,18.89,18.77,18.77,678900.0,13.8164,13.8237,13.7359,13.7359,678900.0
2006-02-03 10:15:00,18.77,18.86,18.7,18.82,682400.0,13.7359,13.8018,13.6847,13.7725,682400.0
2006-02-03 10:20:00,18.81,18.84,18.73,18.8,770700.0,13.7652,13.7871,13.7066,13.7579,770700.0
2006-02-03 10:25:00,18.8,18.81,18.76,18.78,436300.0,13.7579,13.7652,13.7286,13.7432,436300.0
2006-02-03 10:30:00,18.79,18.81,18.7,18.7,386800.0,13.7505,13.7652,13.6847,13.6847,386800.0
2006-02-03 10:35:00,18.7,18.73,18.68,18.72,496500.0,13.6847,13.7066,13.67,13.6993,496500.0
2006-02-03 10:40:00,18.71,18.73,18.63,18.65,466500.0,13.692,13.7066,13.6335,13.6481,466500.0
2006-02-03 10:45:00,18.64,18.71,18.63,18.66,465600.0,13.6408,13.692,13.6335,13.6554,465600.0
2006-02-03 10:50:00,18.65,18.76,18.65,18.75,461800.0,13.6481,13.7286,13.6481,13.7213,461800.0
2006-02-03 10:55:00,18.75,18.77,18.71,18.73,479600.0,13.7213,13.7359,13.692,13.7066,479600.0
2006-02-03 11:00:00,18.74,18.74,18.65,18.67,487900.0,13.714,13.714,13.6481,13.6627,487900.0
2006-02-03 11:05:00,18.67,18.74,18.63,18.66,274200.0,13.6627,13.714,13.6335,13.6554,274200.0
2006-02-03 11:10:00,18.66,18.69,18.63,18.66,279000.0,13.6554,13.6774,13.6335,13.6554,279000.0
2006-02-03 11:15:00,18.67,18.67,18.6,18.61,494800.0,13.6627,13.6627,13.6115,13.6188,494800.0
2006-02-03 11:20:00,18.61,18.64,18.61,18.64,216100.0,13.6188,13.6408,13.6188,13.6408,216100.0
2006-02-03 11:25:00,18.64,18.7,18.63,18.69,331700.0,13.6408,13.6847,13.6335,13.6774,331700.0
2006-02-03 11:30:00,18.69,18.73,18.68,18.71,634600.0,13.6774,13.7066,13.67,13.692,634600.0
2006-02-03 11:35:00,18.72,18.78,18.7,18.76,585600.0,13.6993,13.7432,13.6847,13.7286,585600.0
2006-02-03 11:40:00,18.76,18.86,18.75,18.77,569900.0,13.7286,13.8018,13.7213,13.7359,569900.0
2006-02-03 11:45:00,18.77,18.77,18.68,18.71,411200.0,13.7359,13.7359,13.67,13.692,411200.0
2006-02-03 11:50:00,18.7,18.73,18.67,18.7,268000.0,13.6847,13.7066,13.6627,13.6847,268000.0
2006-02-03 11:55:00,18.71,18.75,18.68,18.72,578900.0,13.692,13.7213,13.67,13.6993,578900.0
2006-02-03 12:00:00,18.71,18.73,18.7,18.72,53100.0,13.692,13.7066,13.6847,13.6993,53100.0
2006-02-03 12:05:00,18.73,18.75,18.7,18.7,242900.0,13.7066,13.7213,13.6847,13.6847,242900.0
2006-02-03 12:10:00,18.7,18.7,18.66,18.69,263500.0,13.6847,13.6847,13.6554,13.6774,263500.0
2006-02-03 12:15:00,18.69,18.69,18.64,18.67,242600.0,13.6774,13.6774,13.6408,13.6627,242600.0
2006-02-03 12:20:00,18.67,18.67,18.63,18.64,93200.0,13.6627,13.6627,13.6335,13.6408,93200.0
2006-02-03 12:25:00,18.63,18.65,18.63,18.64,124700.0,13.6335,13.6481,13.6335,13.6408,124700.0
2006-02-03 12:30:00,18.64,18.67,18.64,18.67,94200.0,13.6408,13.6627,13.6408,13.6627,94200.0
2006-02-03 12:35:00,18.67,18.7,18.66,18.69,187800.0,13.6627,13.6847,13.6554,13.6774,187800.0
2006-02-03 12:40:00,18.69,18.71,18.65,18.66,143100.0,13.6774,13.692,13.6481,13.6554,143100.0
2006-02-03 12:45:00,18.66,18.67,18.64,18.66,104600.0,13.6554,13.6627,13.6408,13.6554,104600.0
2006-02-03 12:50:00,18.66,18.71,18.65,18.7,207800.0,13.6554,13.692,13.6481,13.6847,207800.0
2006-02-03 12:55:00,18.7,18.72,18.67,18.68,213900.0,13.6847,13.6993,13.6627,13.67,213900.0
2006-02-03 13:00:00,18.67,18.71,18.67,18.69,140200.0,13.6627,13.692,13.6627,13.6774,140200.0
2006-02-03 13:05:00,18.7,18.73,18.7,18.73,229300.0,13.6847,13.7066,13.6847,13.7066,229300.0
2006-02-03 13:10:00,18.73,18.73,18.71,18.71,179800.0,13.7066,13.7066,13.692,13.692,179800.0
2006-02-03 13:15:00,18.71,18.8,18.71,18.78,371500.0,13.692,13.7579,13.692,13.7432,371500.0
2006-02-03 13:20:00,18.79,18.86,18.79,18.8,240100.0,13.7505,13.8018,13.7505,13.7579,240100.0
2006-02-03 13:25:00,18.79,18.81,18.76,18.78,163900.0,13.7505,13.7652,13.7286,13.7432,163900.0
2006-02-03 13:30:00,18.78,18.8,18.75,18.77,187100.0,13.7432,13.7579,13.7213,13.7359,187100.0
2006-02-03 13:35:00,18.77,18.89,18.74,18.85,514700.0,13.7359,13.8237,13.714,13.7945,514700.0
2006-02-03 13:40:00,18.85,18.9,18.84,18.84,390800.0,13.7945,13.831,13.7871,13.7871,390800.0
2006-02-03 13:45:00,18.83,18.84,18.79,18.82,236500.0,13.7798,13.7871,13.7505,13.7725,236500.0
2006-02-03 13:50:00,18.82,18.83,18.8,18.8,145800.0,13.7725,13.7798,13.7579,13.7579,145800.0
2006-02-03 13:55:00,18.8,18.8,18.76,18.78,198900.0,13.7579,13.7579,13.7286,13.7432,198900.0
2006-02-03 14:00:00,18.79,18.84,18.78,18.83,296700.0,13.7505,13.7871,13.7432,13.7798,296700.0
2006-02-03 14:05:00,18.82,18.83,18.78,18.79,203100.0,13.7725,13.7798,13.7432,13.7505,203100.0
2006-02-03 14:10:00,18.78,18.79,18.71,18.74,362100.0,13.7432,13.7505,13.692,13.714,362100.0
2006-02-03 14:15:00,18.74,18.75,18.68,18.72,369900.0,13.714,13.7213,13.67,13.6993,369900.0
2006-02-03 14:20:00,18.72,18.76,18.7,18.73,249900.0,13.6993,13.7286,13.6847,13.7066,249900.0
2006-02-03 14:25:00,18.73,18.74,18.68,18.69,332600.0,13.7066,13.714,13.67,13.6774,332600.0
2006-02-03 14:30:00,18.69,18.75,18.67,18.71,180300.0,13.6774,13.7213,13.6627,13.692,180300.0
2006-02-03 14:35:00,18.7,18.79,18.69,18.72,135000.0,13.6847,13.7505,13.6774,13.6993,135000.0
2006-02-03 14:40:00,18.73,18.73,18.67,18.7,144800.0,13.7066,13.7066,13.6627,13.6847,144800.0
2006-02-03 14:45:00,18.7,18.74,18.68,18.74,186500.0,13.6847,13.714,13.67,13.714,186500.0
2006-02-03 14:50:00,18.73,18.73,18.66,18.71,216200.0,13.7066,13.7066,13.6554,13.692,216200.0
2006-02-03 14:55:00,18.71,18.71,18.69,18.7,135400.0,13.692,13.692,13.6774,13.6847,135400.0
2006-02-03 15:00:00,18.7,18.75,18.68,18.7,254800.0,13.6847,13.7213,13.67,13.6847,254800.0
2006-02-03 15:05:00,18.7,18.78,18.27,18.75,242900.0,13.6847,13.7432,13.37,13.7213,242900.0
2006-02-03 15:10:00,18.75,18.75,18.71,18.71,156600.0,13.7213,13.7213,13.692,13.692,156600.0
2006-02-03 15:15:00,18.71,18.74,18.7,18.72,235900.0,13.692,13.714,13.6847,13.6993,235900.0
2006-02-03 15:20:00,18.71,18.73,18.71,18.71,156100.0,13.692,13.7066,13.692,13.692,156100.0
2006-02-03 15:25:00,18.72,18.72,18.69,18.71,201500.0,13.6993,13.6993,13.6774,13.692,201500.0
2006-02-03 15:30:00,18.7,18.71,18.66,18.69,440100.0,13.6847,13.692,13.6554,13.6774,440100.0
2006-02-03 15:35:00,18.68,18.7,18.67,18.69,335300.0,13.67,13.6847,13.6627,13.6774,335300.0
2006-02-03 15:40:00,18.69,18.69,18.65,18.67,409600.0,13.6774,13.6774,13.6481,13.6627,409600.0
2006-02-03 15:45:00,18.66,18.69,18.64,18.68,317200.0,13.6554,13.6774,13.6408,13.67,317200.0
2006-02-03 15:50:00,18.68,18.86,18.68,18.7,639800.0,13.67,13.8018,13.67,13.6847,639800.0
2006-02-03 15:55:00,18.69,18.71,18.67,18.67,678400.0,13.6774,13.692,13.6627,13.6627,678400.0
2006-02-06 09:30:00,18.6,18.75,18.59,18.73,584900.0,13.6115,13.7213,13.6042,13.7066,584900.0
2006-02-06 09:35:00,18.73,18.8,18.73,18.76,229600.0,13.7066,13.7579,13.7066,13.7286,229600.0
2006-02-06 09:40:00,18.76,18.82,18.74,18.81,371300.0,13.7286,13.7725,13.714,13.7652,371300.0
2006-02-06 09:45:00,18.82,18.87,18.77,18.78,664500.0,13.7725,13.8091,13.7359,13.7432,664500.0
2006-02-06 09:50:00,18.78,18.9,18.77,18.9,355300.0,13.7432,13.831,13.7359,13.831,355300.0
2006-02-06 09:55:00,18.9,18.92,18.83,18.88,660200.0,13.831,13.8457,13.7798,13.8164,660200.0
2006-02-06 10:00:00,18.87,18.98,18.87,18.96,631000.0,13.8091,13.8896,13.8091,13.875,631000.0
2006-02-06 10:05:00,18.95,18.98,18.92,18.95,512300.0,13.8676,13.8896,13.8457,13.8676,512300.0
2006-02-06 10:10:00,18.95,19.0,18.93,18.93,402000.0,13.8676,13.9042,13.853,13.853,402000.0
2006-02-06 10:15:00,18.93,18.93,18.89,18.9,192900.0,13.853,13.853,13.8237,13.831,192900.0
2006-02-06 10:20:00,18.9,18.9,18.84,18.84,171500.0,13.831,13.831,13.7871,13.7871,171500.0
2006-02-06 10:25:00,18.84,18.84,18.76,18.76,203900.0,13.7871,13.7871,13.7286,13.7286,203900.0
2006-02-06 10:30:00,18.76,19.01,18.76,18.97,616700.0,13.7286,13.9115,13.7286,13.8823,616700.0
2006-02-06 10:35:00,18.97,18.98,18.88,18.9,180300.0,13.8823,13.8896,13.8164,13.831,180300.0
2006-02-06 10:40:00,18.9,18.91,18.77,18.8,336700.0,13.831,13.8384,13.7359,13.7579,336700.0
2006-02-06 10:45:00,18.79,18.83,18.77,18.81,93900.0,13.7505,13.7798,13.7359,13.7652,93900.0
2006-02-06 10:50:00,18.81,18.84,18.79,18.81,213400.0,13.7652,13.7871,13.7505,13.7652,213400.0
2006-02-06 10:55:00,18.81,18.83,18.78,18.81,139600.0,13.7652,13.7798,13.7432,13.7652,139600.0
2006-02-06 11:00:00,18.81,18.88,18.8,18.87,171700.0,13.7652,13.8164,13.7579,13.8091,171700.0
2006-02-06 11:05:00,18.87,18.9,18.85,18.86,268900.0,13.8091,13.831,13.7945,13.8018,268900.0
2006-02-06 11:10:00,18.86,18.9,18.84,18.89,244500.0,13.8018,13.831,13.7871,13.8237,244500.0
2006-02-06 11:15:00,18.88,18.88,18.86,18.88,92000.0,13.8164,13.8164,13.8018,13.8164,92000.0
2006-02-06 11:20:00,18.89,18.89,18.82,18.85,277700.0,13.8237,13.8237,13.7725,13.7945,277700.0
2006-02-06 11:25:00,18.85,18.86,18.8,18.8,259000.0,13.7945,13.8018,13.7579,13.7579,259000.0
2006-02-06 11:30:00,18.8,18.84,18.8,18.82,91300.0,13.7579,13.7871,13.7579,13.7725,91300.0
2006-02-06 11:35:00,18.82,18.95,18.82,18.92,245500.0,13.7725,13.8676,13.7725,13.8457,245500.0
2006-02-06 11:40:00,18.91,18.92,18.9,18.9,113000.0,13.8384,13.8457,13.831,13.831,113000.0
2006-02-06 11:45:00,18.9,18.9,18.87,18.87,100000.0,13.831,13.831,13.8091,13.8091,100000.0
2006-02-06 11:50:00,18.88,18.9,18.87,18.89,135300.0,13.8164,13.831,13.8091,13.8237,135300.0
2006-02-06 11:55:00,18.9,18.93,18.89,18.93,75600.0,13.831,13.853,13.8237,13.853,75600.0
2006-02-06 12:00:00,18.93,19.02,18.93,18.95,502400.0,13.853,13.9189,13.853,13.8676,502400.0
2006-02-06 12:05:00,19.0,19.03,18.91,19.0,325600.0,13.9042,13.9262,13.8384,13.9042,325600.0
2006-02-06 12:10:00,19.01,19.01,18.99,18.99,263400.0,13.9115,13.9115,13.8969,13.8969,263400.0
2006-02-06 12:15:00,18.99,19.01,18.92,18.96,407200.0,13.8969,13.9115,13.8457,13.875,407200.0
2006-02-06 12:20:00,18.96,18.97,18.91,18.97,148600.0,13.875,13.8823,13.8384,13.8823,148600.0
2006-02-06 12:25:00,18.97,18.98,18.94,18.95,131200.0,13.8823,13.8896,13.8603,13.8676,131200.0
2006-02-06 12:30:00,18.95,19.04,18.95,19.03,314900.0,13.8676,13.9335,13.8676,13.9262,314900.0
2006-02-06 12:35:00,19.02,19.04,18.99,19.0,334400.0,13.9189,13.9335,13.8969,13.9042,334400.0
2006-02-06 12:40:00,18.99,19.05,18.99,19.01,140900.0,13.8969,13.9408,13.8969,13.9115,140900.0
2006-02-06 12:45:00,19.01,19.03,19.0,19.01,98000.0,13.9115,13.9262,13.9042,13.9115,98000.0
2006-02-06 12:50:00,19.01,19.01,19.0,19.0,223600.0,13.9115,13.9115,13.9042,13.9042,223600.0
2006-02-06 12:55:00,19.0,19.02,19.0,19.0,95500.0,13.9042,13.9189,13.9042,13.9042,95500.0
2006-02-06 13:00:00,19.01,19.02,19.0,19.0,135400.0,13.9115,13.9189,13.9042,13.9042,135400.0
2006-02-06 13:05:00,19.0,19.02,19.0,19.02,143800.0,13.9042,13.9189,13.9042,13.9189,143800.0
2006-02-06 13:10:00,19.01,19.02,18.99,19.01,110400.0,13.9115,13.9189,13.8969,13.9115,110400.0
2006-02-06 13:15:00,19.0,19.01,18.98,19.01,191500.0,13.9042,13.9115,13.8896,13.9115,191500.0
2006-02-06 13:20:00,19.02,19.02,18.98,18.99,226100.0,13.9189,13.9189,13.8896,13.8969,226100.0
2006-02-06 13:25:00,18.99,19.03,18.98,19.01,222900.0,13.8969,13.9262,13.8896,13.9115,222900.0
2006-02-06 13:30:00,19.02,19.05,19.01,19.04,91800.0,13.9189,13.9408,13.9115,13.9335,91800.0
2006-02-06 13:35:00,19.04,19.04,19.0,19.0,441600.0,13.9335,13.9335,13.9042,13.9042,441600.0
2006-02-06 13:40:00,19.0,19.01,18.97,19.01,324000.0,13.9042,13.9115,13.8823,13.9115,324000.0
2006-02-06 13:45:00,19.01,19.02,19.0,19.0,313900.0,13.9115,13.9189,13.9042,13.9042,313900.0
2006-02-06 13:50:00,19.0,19.01,18.94,18.94,404300.0,13.9042,13.9115,13.8603,13.8603,404300.0
2006-02-06 13:55:00,18.94,18.99,18.94,18.98,161400.0,13.8603,13.8969,13.8603,13.8896,161400.0
2006-02-06 14:00:00,18.98,18.99,18.88,18.89,520900.0,13.8896,13.8969,13.8164,13.8237,520900.0
2006-02-06 14:05:00,18.88,18.95,18.88,18.94,271900.0,13.8164,13.8676,13.8164,13.8603,271900.0
2006-02-06 14:10:00,18.95,18.99,18.94,18.98,305100.0,13.8676,13.8969,13.8603,13.8896,305100.0
2006-02-06 14:15:00,18.97,19.0,18.94,18.95,606100.0,13.8823,13.9042,13.8603,13.8676,606100.0
2006-02-06 14:20:00,18.95,19.05,18.95,19.01,437000.0,13.8676,13.9408,13.8676,13.9115,437000.0
2006-02-06 14:25:00,19.02,19.05,19.0,19.04,391400.0,13.9189,13.9408,13.9042,13.9335,391400.0
2006-02-06 14:30:00,19.04,19.05,19.0,19.01,440200.0,13.9335,13.9408,13.9042,13.9115,440200.0
2006-02-06 14:35:00,19.01,19.03,18.99,19.0,502300.0,13.9115,13.9262,13.8969,13.9042,502300.0
2006-02-06 14:40:00,19.0,19.02,18.99,19.02,424100.0,13.9042,13.9189,13.8969,13.9189,424100.0
2006-02-06 14:45:00,19.02,19.04,19.0,19.02,209400.0,13.9189,13.9335,13.9042,13.9189,209400.0
2006-02-06 14:50:00,19.02,19.09,19.02,19.05,632500.0,13.9189,13.9701,13.9189,13.9408,632500.0
2006-02-06 14:55:00,19.06,19.09,19.06,19.07,276600.0,13.9481,13.9701,13.9481,13.9555,276600.0
2006-02-06 15:00:00,19.07,19.13,19.07,19.1,508800.0,13.9555,13.9994,13.9555,13.9774,508800.0
2006-02-06 15:05:00,19.1,19.12,19.08,19.09,370700.0,13.9774,13.992,13.9628,13.9701,370700.0
2006-02-06 15:10:00,19.09,19.1,19.08,19.09,213200.0,13.9701,13.9774,13.9628,13.9701,213200.0
2006-02-06 15:15:00,19.09,19.1,19.05,19.08,314100.0,13.9701,13.9774,13.9408,13.9628,314100.0
2006-02-06 15:20:00,19.07,19.12,19.06,19.11,341700.0,13.9555,13.992,13.9481,13.9847,341700.0
2006-02-06 15:25:00,19.11,19.12,19.07,19.12,577900.0,13.9847,13.992,13.9555,13.992,577900.0
2006-02-06 15:30:00,19.12,19.12,19.04,19.05,614100.0,13.992,13.992,13.9335,13.9408,614100.0
2006-02-06 15:35:00,19.05,19.07,19.04,19.07,516100.0,13.9408,13.9555,13.9335,13.9555,516100.0
2006-02-06 15:40:00,19.07,19.15,19.05,19.12,685500.0,13.9555,14.014,13.9408,13.992,685500.0
2006-02-06 15:45:00,19.12,19.16,19.1,19.15,458400.0,13.992,14.0213,13.9774,14.014,458400.0
2006-02-06 15:50:00,19.15,19.17,19.08,19.08,1019300.0,14.014,14.0286,13.9628,13.9628,1019300.0
2006-02-06 15:55:00,19.08,19.1,19.06,19.09,672400.0,13.9628,13.9774,13.9481,13.9701,672400.0
2006-02-07 09:30:00,19.1,19.16,19.07,19.14,887500.0,13.9774,14.0213,13.9555,14.0067,887500.0
2006-02-07 09:35:00,19.13,19.35,19.11,19.31,771700.0,13.9994,14.1604,13.9847,14.1311,771700.0
2006-02-07 09:40:00,19.31,19.34,19.25,19.31,502400.0,14.1311,14.153,14.0872,14.1311,502400.0
2006-02-07 09:45:00,19.31,19.46,19.31,19.43,1175200.0,14.1311,14.2409,14.1311,14.2189,1175200.0
2006-02-07 09:50:00,19.43,19.52,19.42,19.5,1778600.0,14.2189,14.2848,14.2116,14.2701,1778600.0
2006-02-07 09:55:00,19.5,19.52,19.43,19.45,1172700.0,14.2701,14.2848,14.2189,14.2335,1172700.0
2006-02-07 10:00:00,19.45,19.52,19.36,19.42,1236900.0,14.2335,14.2848,14.1677,14.2116,1236900.0
2006-02-07 10:05:00,19.42,19.44,19.37,19.43,967600.0,14.2116,14.2262,14.175,14.2189,967600.0
2006-02-07 10:10:00,19.43,19.44,19.3,19.3,481500.0,14.2189,14.2262,14.1238,14.1238,481500.0
2006-02-07 10:15:00,19.3,19.33,19.21,19.23,374700.0,14.1238,14.1457,14.0579,14.0725,374700.0
2006-02-07 10:20:00,19.22,19.28,19.18,19.19,473700.0,14.0652,14.1091,14.0359,14.0433,473700.0
2006-02-07 10:25:00,19.19,19.26,19.19,19.22,353400.0,14.0433,14.0945,14.0433,14.0652,353400.0
2006-02-07 10:30:00,19.22,19.3,19.21,19.29,345800.0,14.0652,14.1238,14.0579,14.1164,345800.0
2006-02-07 10:35:00,19.29,19.29,19.16,19.16,223400.0,14.1164,14.1164,14.0213,14.0213,223400.0
2006-02-07 10:40:00,19.17,19.17,19.07,19.08,557600.0,14.0286,14.0286,13.9555,13.9628,557600.0
2006-02-07 10:45:00,19.08,19.13,19.05,19.13,288000.0,13.9628,13.9994,13.9408,13.9994,288000.0
2006-02-07 10:50:00,19.13,19.14,19.1,19.13,323600.0,13.9994,14.0067,13.9774,13.9994,323600.0
2006-02-07 10:55:00,19.13,19.16,19.1,19.11,297600.0,13.9994,14.0213,13.9774,13.9847,297600.0
2006-02-07 11:00:00,19.1,19.19,19.09,19.15,365200.0,13.9774,14.0433,13.9701,14.014,365200.0
2006-02-07 11:05:00,19.15,19.15,19.08,19.1,201400.0,14.014,14.014,13.9628,13.9774,201400.0
2006-02-07 11:10:00,19.1,19.15,19.1,19.11,234400.0,13.9774,14.014,13.9774,13.9847,234400.0
2006-02-07 11:15:00,19.11,19.12,19.06,19.07,180200.0,13.9847,13.992,13.9481,13.9555,180200.0
2006-02-07 11:20:00,19.07,19.23,19.07,19.22,546100.0,13.9555,14.0725,13.9555,14.0652,546100.0
2006-02-07 11:25:00,19.22,19.26,19.17,19.21,529000.0,14.0652,14.0945,14.0286,14.0579,529000.0
2006-02-07 11:30:00,19.21,19.22,19.18,19.19,191500.0,14.0579,14.0652,14.0359,14.0433,191500.0
2006-02-07 11:35:00,19.19,19.19,19.13,19.17,338100.0,14.0433,14.0433,13.9994,14.0286,338100.0
2006-02-07 11:40:00,19.17,19.28,19.17,19.28,357800.0,14.0286,14.1091,14.0286,14.1091,357800.0
2006-02-07 11:45:00,19.28,19.36,19.26,19.27,343500.0,14.1091,14.1677,14.0945,14.1018,343500.0
2006-02-07 11:50:00,19.27,19.3,19.25,19.26,100800.0,14.1018,14.1238,14.0872,14.0945,100800.0
2006-02-07 11:55:00,19.26,19.36,19.26,19.31,292000.0,14.0945,14.1677,14.0945,14.1311,292000.0
2006-02-07 12:00:00,19.31,19.33,19.31,19.32,134200.0,14.1311,14.1457,14.1311,14.1384,134200.0
2006-02-07 12:05:00,19.32,19.34,19.24,19.27,206400.0,14.1384,14.153,14.0799,14.1018,206400.0
2006-02-07 12:10:00,19.26,19.28,19.22,19.26,543800.0,14.0945,14.1091,14.0652,14.0945,543800.0
2006-02-07 12:15:00,19.26,19.3,19.23,19.28,289600.0,14.0945,14.1238,14.0725,14.1091,289600.0
2006-02-07 12:20:00,19.28,19.31,19.25,19.26,179900.0,14.1091,14.1311,14.0872,14.0945,179900.0
2006-02-07 12:25:00,19.26,19.34,19.25,19.33,234600.0,14.0945,14.153,14.0872,14.1457,234600.0
2006-02-07 12:30:00,19.33,19.35,19.29,19.32,213100.0,14.1457,14.1604,14.1164,14.1384,213100.0
2006-02-07 12:35:00,19.31,19.33,19.29,19.32,162900.0,14.1311,14.1457,14.1164,14.1384,162900.0
2006-02-07 12:40:00,19.32,19.34,19.3,19.3,179300.0,14.1384,14.153,14.1238,14.1238,179300.0
2006-02-07 12:45:00,19.3,19.3,19.26,19.27,136800.0,14.1238,14.1238,14.0945,14.1018,136800.0
2006-02-07 12:50:00,19.28,19.34,19.28,19.33,258400.0,14.1091,14.153,14.1091,14.1457,258400.0
2006-02-07 12:55:00,19.33,19.34,19.3,19.34,165600.0,14.1457,14.153,14.1238,14.153,165600.0
2006-02-07 13:00:00,19.33,19.34,19.26,19.26,295900.0,14.1457,14.153,14.0945,14.0945,295900.0
2006-02-07 13:05:00,19.26,19.32,19.26,19.27,329200.0,14.0945,14.1384,14.0945,14.1018,329200.0
2006-02-07 13:10:00,19.27,19.34,19.24,19.34,539500.0,14.1018,14.153,14.0799,14.153,539500.0
2006-02-07 13:15:00,19.33,19.34,19.28,19.32,158100.0,14.1457,14.153,14.1091,14.1384,158100.0
2006-02-07 13:20:00,19.32,19.34,19.28,19.33,156000.0,14.1384,14.153,14.1091,14.1457,156000.0
2006-02-07 13:25:00,19.33,19.33,19.27,19.28,91800.0,14.1457,14.1457,14.1018,14.1091,91800.0
2006-02-07 13:30:00,19.27,19.32,19.27,19.32,234900.0,14.1018,14.1384,14.1018,14.1384,234900.0
2006-02-07 13:35:00,19.32,19.33,19.3,19.32,338700.0,14.1384,14.1457,14.1238,14.1384,338700.0
2006-02-07 13:40:00,19.32,19.33,19.28,19.3,567000.0,14.1384,14.1457,14.1091,14.1238,567000.0
2006-02-07 13:45:00,19.3,19.34,19.3,19.32,264200.0,14.1238,14.153,14.1238,14.1384,264200.0
2006-02-07 13:50:00,19.33,19.36,19.29,19.36,533100.0,14.1457,14.1677,14.1164,14.1677,533100.0
2006-02-07 13:55:00,19.35,19.39,19.35,19.39,315300.0,14.1604,14.1896,14.1604,14.1896,315300.0
2006-02-07 14:00:00,19.39,19.39,19.31,19.34,180200.0,14.1896,14.1896,14.1311,14.153,180200.0
2006-02-07 14:05:00,19.33,19.34,19.32,19.32,71300.0,14.1457,14.153,14.1384,14.1384,71300.0
2006-02-07 14:10:00,19.32,19.36,19.31,19.32,274200.0,14.1384,14.1677,14.1311,14.1384,274200.0
2006-02-07 14:15:00,19.33,19.39,19.32,19.38,240300.0,14.1457,14.1896,14.1384,14.1823,240300.0
2006-02-07 14:20:00,19.39,19.41,19.37,19.41,343000.0,14.1896,14.2043,14.175,14.2043,343000.0
2006-02-07 14:25:00,19.41,19.5,19.41,19.49,564200.0,14.2043,14.2701,14.2043,14.2628,564200.0
2006-02-07 14:30:00,19.49,19.49,19.43,19.43,223100.0,14.2628,14.2628,14.2189,14.2189,223100.0
2006-02-07 14:35:00,19.43,19.46,19.4,19.4,579600.0,14.2189,14.2409,14.1969,14.1969,579600.0
2006-02-07 14:40:00,19.41,19.43,19.39,19.42,308600.0,14.2043,14.2189,14.1896,14.2116,308600.0
2006-02-07 14:45:00,19.41,19.45,19.38,19.44,384100.0,14.2043,14.2335,14.1823,14.2262,384100.0
2006-02-07 14:50:00,19.44,19.45,19.36,19.39,266400.0,14.2262,14.2335,14.1677,14.1896,266400.0
2006-02-07 14:55:00,19.4,19.45,19.39,19.39,187900.0,14.1969,14.2335,14.1896,14.1896,187900.0
2006-02-07 15:00:00,19.39,19.42,19.35,19.35,168900.0,14.1896,14.2116,14.1604,14.1604,168900.0
2006-02-07 15:05:00,19.36,19.37,19.35,19.36,168700.0,14.1677,14.175,14.1604,14.1677,168700.0
2006-02-07 15:10:00,19.36,19.38,19.34,19.37,239800.0,14.1677,14.1823,14.153,14.175,239800.0
2006-02-07 15:15:00,19.37,19.37,19.28,19.3,272100.0,14.175,14.175,14.1091,14.1238,272100.0
2006-02-07 15:20:00,19.3,19.31,19.27,19.29,327200.0,14.1238,14.1311,14.1018,14.1164,327200.0
2006-02-07 15:25:00,19.29,19.3,19.27,19.3,233300.0,14.1164,14.1238,14.1018,14.1238,233300.0
2006-02-07 15:30:00,19.3,19.33,19.28,19.32,348500.0,14.1238,14.1457,14.1091,14.1384,348500.0
2006-02-07 15:35:00,19.33,19.42,19.32,19.42,487600.0,14.1457,14.2116,14.1384,14.2116,487600.0
2006-02-07 15:40:00,19.42,19.45,19.3,19.44,501500.0,14.2116,14.2335,14.1238,14.2262,501500.0
2006-02-07 15:45:00,19.45,19.45,19.4,19.43,539900.0,14.2335,14.2335,14.1969,14.2189,539900.0
2006-02-07 15:50:00,19.43,19.49,19.43,19.47,1133700.0,14.2189,14.2628,14.2189,14.2482,1133700.0
2006-02-07 15:55:00,19.48,19.53,19.46,19.53,1782200.0,14.2555,14.2921,14.2409,14.2921,1782200.0
2006-02-08 09:30:00,19.91,20.0,19.83,19.94,1208300.0,14.5702,14.636,14.5116,14.5921,1208300.0
2006-02-08 09:35:00,19.94,19.95,19.82,19.83,698100.0,14.5921,14.5994,14.5043,14.5116,698100.0
2006-02-08 09:40:00,19.82,20.0,19.77,19.95,1117700.0,14.5043,14.636,14.4677,14.5994,1117700.0
2006-02-08 09:45:00,19.95,19.95,19.81,19.83,1127900.0,14.5994,14.5994,14.497,14.5116,1127900.0
2006-02-08 09:50:00,19.83,19.9,19.82,19.89,549800.0,14.5116,14.5628,14.5043,14.5555,549800.0
2006-02-08 09:55:00,19.89,19.93,19.85,19.91,823700.0,14.5555,14.5848,14.5263,14.5702,823700.0
2006-02-08 10:00:00,19.91,19.92,19.87,19.88,951900.0,14.5702,14.5775,14.5409,14.5482,951900.0
2006-02-08 10:05:00,19.88,19.9,19.86,19.89,255800.0,14.5482,14.5628,14.5336,14.5555,255800.0
2006-02-08 10:10:00,19.9,19.9,19.86,19.89,233800.0,14.5628,14.5628,14.5336,14.5555,233800.0
2006-02-08 10:15:00,19.89,19.9,19.87,19.88,239600.0,14.5555,14.5628,14.5409,14.5482,239600.0
2006-02-08 10:20:00,19.88,19.9,19.88,19.89,380400.0,14.5482,14.5628,14.5482,14.5555,380400.0
2006-02-08 10:25:00,19.9,19.9,19.88,19.89,303700.0,14.5628,14.5628,14.5482,14.5555,303700.0
2006-02-08 10:30:00,19.89,19.9,19.86,19.87,383500.0,14.5555,14.5628,14.5336,14.5409,383500.0
2006-02-08 10:35:00,19.86,19.87,19.79,19.79,278100.0,14.5336,14.5409,14.4823,14.4823,278100.0
2006-02-08 10:40:00,19.79,19.81,19.71,19.74,594400.0,14.4823,14.497,14.4238,14.4458,594400.0
2006-02-08 10:45:00,19.75,19.78,19.74,19.75,372500.0,14.4531,14.475,14.4458,14.4531,372500.0
2006-02-08 10:50:00,19.75,19.76,19.7,19.74,357600.0,14.4531,14.4604,14.4165,14.4458,357600.0
2006-02-08 10:55:00,19.74,19.79,19.74,19.77,186100.0,14.4458,14.4823,14.4458,14.4677,186100.0
2006-02-08 11:00:00,19.77,19.77,19.74,19.77,524000.0,14.4677,14.4677,14.4458,14.4677,524000.0
2006-02-08 11:05:00,19.77,19.8,19.74,19.76,516400.0,14.4677,14.4897,14.4458,14.4604,516400.0
2006-02-08 11:10:00,19.76,19.82,19.76,19.81,496200.0,14.4604,14.5043,14.4604,14.497,496200.0
2006-02-08 11:15:00,19.81,19.83,19.76,19.77,84400.0,14.497,14.5116,14.4604,14.4677,84400.0
2006-02-08 11:20:00,19.78,19.81,19.77,19.8,296300.0,14.475,14.497,14.4677,14.4897,296300.0
2006-02-08 11:25:00,19.8,19.83,19.78,19.78,154600.0,14.4897,14.5116,14.475,14.475,154600.0
2006-02-08 11:30:00,19.78,19.81,19.77,19.81,224800.0,14.475,14.497,14.4677,14.497,224800.0
2006-02-08 11:35:00,19.81,19.83,19.8,19.82,112000.0,14.497,14.5116,14.4897,14.5043,112000.0
2006-02-08 11:40:00,19.82,19.83,19.82,19.82,99800.0,14.5043,14.5116,14.5043,14.5043,99800.0
2006-02-08 11:45:00,19.9,19.9,19.82,19.85,161200.0,14.5628,14.5628,14.5043,14.5263,161200.0
2006-02-08 11:50:00,19.85,19.86,19.84,19.85,151800.0,14.5263,14.5336,14.5189,14.5263,151800.0
2006-02-08 11:55:00,19.86,19.87,19.83,19.86,192700.0,14.5336,14.5409,14.5116,14.5336,192700.0
2006-02-08 12:00:00,19.86,19.89,19.85,19.88,205700.0,14.5336,14.5555,14.5263,14.5482,205700.0
2006-02-08 12:05:00,19.88,19.9,19.87,19.87,161900.0,14.5482,14.5628,14.5409,14.5409,161900.0
2006-02-08 12:10:00,19.87,19.88,19.86,19.86,50300.0,14.5409,14.5482,14.5336,14.5336,50300.0
2006-02-08 12:15:00,19.87,19.88,19.86,19.87,188200.0,14.5409,14.5482,14.5336,14.5409,188200.0
2006-02-08 12:20:00,19.86,19.9,19.86,19.88,296700.0,14.5336,14.5628,14.5336,14.5482,296700.0
2006-02-08 12:25:00,19.89,19.9,19.88,19.89,249000.0,14.5555,14.5628,14.5482,14.5555,249000.0
2006-02-08 12:30:00,19.9,19.9,19.89,19.9,206400.0,14.5628,14.5628,14.5555,14.5628,206400.0
2006-02-08 12:35:00,19.9,19.9,19.89,19.89,214100.0,14.5628,14.5628,14.5555,14.5555,214100.0
2006-02-08 12:40:00,19.9,19.98,19.89,19.98,749300.0,14.5628,14.6214,14.5555,14.6214,749300.0
2006-02-08 12:45:00,19.98,20.0,19.98,20.0,685700.0,14.6214,14.636,14.6214,14.636,685700.0
2006-02-08 12:50:00,19.99,20.03,19.99,19.99,903800.0,14.6287,14.658,14.6287,14.6287,903800.0
2006-02-08 12:55:00,19.99,20.0,19.94,20.0,736300.0,14.6287,14.636,14.5921,14.636,736300.0
2006-02-08 13:00:00,19.99,20.0,19.99,20.0,392400.0,14.6287,14.636,14.6287,14.636,392400.0
2006-02-08 13:05:00,19.99,20.01,19.98,19.98,648300.0,14.6287,14.6433,14.6214,14.6214,648300.0
2006-02-08 13:10:00,19.99,20.02,19.98,20.01,534000.0,14.6287,14.6507,14.6214,14.6433,534000.0
2006-02-08 13:15:00,20.0,20.01,19.99,19.99,132500.0,14.636,14.6433,14.6287,14.6287,132500.0
2006-02-08 13:20:00,19.99,20.0,19.96,19.99,442400.0,14.6287,14.636,14.6068,14.6287,442400.0
2006-02-08 13:25:00,20.0,20.0,19.97,19.99,331900.0,14.636,14.636,14.6141,14.6287,331900.0
2006-02-08 13:30:00,20.0,20.02,19.98,20.0,523600.0,14.636,14.6507,14.6214,14.636,523600.0
2006-02-08 13:35:00,20.0,20.0,19.96,20.0,550000.0,14.636,14.636,14.6068,14.636,550000.0
2006-02-08 13:40:00,19.99,20.01,19.99,20.0,322400.0,14.6287,14.6433,14.6287,14.636,322400.0
2006-02-08 13:45:00,20.0,20.0,19.98,19.98,134900.0,14.636,14.636,14.6214,14.6214,134900.0
2006-02-08 13:50:00,19.98,19.99,19.91,19.91,402400.0,14.6214,14.6287,14.5702,14.5702,402400.0
2006-02-08 13:55:00,19.91,19.93,19.88,19.93,253900.0,14.5702,14.5848,14.5482,14.5848,253900.0
2006-02-08 14:00:00,19.94,19.96,19.91,19.95,417400.0,14.5921,14.6068,14.5702,14.5994,417400.0
2006-02-08 14:05:00,19.95,19.96,19.91,19.91,376800.0,14.5994,14.6068,14.5702,14.5702,376800.0
2006-02-08 14:10:00,19.9,19.94,19.9,19.92,344900.0,14.5628,14.5921,14.5628,14.5775,344900.0
2006-02-08 14:15:00,19.92,19.92,19.82,19.83,378600.0,14.5775,14.5775,14.5043,14.5116,378600.0
2006-02-08 14:20:00,19.83,19.93,19.83,19.91,628500.0,14.5116,14.5848,14.5116,14.5702,628500.0
2006-02-08 14:25:00,19.91,19.91,19.89,19.9,144800.0,14.5702,14.5702,14.5555,14.5628,144800.0
2006-02-08 14:30:00,19.9,19.95,19.9,19.92,215700.0,14.5628,14.5994,14.5628,14.5775,215700.0
2006-02-08 14:35:00,19.92,19.93,19.89,19.93,121600.0,14.5775,14.5848,14.5555,14.5848,121600.0
2006-02-08 14:40:00,19.92,19.97,19.92,19.97,96400.0,14.5775,14.6141,14.5775,14.6141,96400.0
2006-02-08 14:45:00,19.98,19.98,19.96,19.96,162800.0,14.6214,14.6214,14.6068,14.6068,162800.0
2006-02-08 14:50:00,19.96,19.99,19.95,19.96,346600.0,14.6068,14.6287,14.5994,14.6068,346600.0
2006-02-08 14:55:00,19.97,19.97,19.95,19.97,195200.0,14.6141,14.6141,14.5994,14.6141,195200.0
2006-02-08 15:00:00,19.98,20.0,19.97,20.0,748200.0,14.6214,14.636,14.6141,14.636,748200.0
2006-02-08 15:05:00,20.0,20.01,19.99,19.99,709200.0,14.636,14.6433,14.6287,14.6287,709200.0
2006-02-08 15:10:00,19.99,20.04,19.99,20.04,813600.0,14.6287,14.6653,14.6287,14.6653,813600.0
2006-02-08 15:15:00,20.04,20.04,20.02,20.04,473600.0,14.6653,14.6653,14.6507,14.6653,473600.0
2006-02-08 15:20:00,20.04,20.09,20.03,20.05,549400.0,14.6653,14.7019,14.658,14.6726,549400.0
2006-02-08 15:25:00,20.06,20.06,19.99,20.03,774400.0,14.6799,14.6799,14.6287,14.658,774400.0
2006-02-08 15:30:00,20.02,20.05,20.02,20.04,379500.0,14.6507,14.6726,14.6507,14.6653,379500.0
2006-02-08 15:35:00,20.05,20.05,20.02,20.03,401600.0,14.6726,14.6726,14.6507,14.658,401600.0
2006-02-08 15:40:00,20.03,20.07,20.02,20.06,638100.0,14.658,14.6873,14.6507,14.6799,638100.0
2006-02-08 15:45:00,20.06,20.08,19.5,20.04,581600.0,14.6799,14.6946,14.2701,14.6653,581600.0
2006-02-08 15:50:00,20.05,20.07,20.0,20.06,983700.0,14.6726,14.6873,14.636,14.6799,983700.0
2006-02-08 15:55:00,20.07,20.1,20.05,20.1,982900.0,14.6873,14.7092,14.6726,14.7092,982900.0
2006-02-09 09:30:00,20.19,20.4,20.16,20.4,1485400.0,14.7751,14.9287,14.7531,14.9287,1485400.0
2006-02-09 09:35:00,20.4,20.45,20.18,20.29,1364300.0,14.9287,14.9653,14.7678,14.8482,1364300.0
2006-02-09 09:40:00,20.3,20.32,20.21,20.26,1034800.0,14.8556,14.8702,14.7897,14.8263,1034800.0
2006-02-09 09:45:00,20.26,20.4,20.25,20.38,603800.0,14.8263,14.9287,14.819,14.9141,603800.0
2006-02-09 09:50:00,20.38,20.45,20.37,20.44,794600.0,14.9141,14.9653,14.9068,14.958,794600.0
2006-02-09 09:55:00,20.44,20.54,20.41,20.53,1076500.0,14.958,15.0312,14.9361,15.0239,1076500.0
2006-02-09 10:00:00,20.53,20.55,20.5,20.54,736300.0,15.0239,15.0385,15.0019,15.0312,736300.0
2006-02-09 10:05:00,20.54,20.59,20.51,20.56,469300.0,15.0312,15.0678,15.0092,15.0458,469300.0
2006-02-09 10:10:00,20.55,20.6,20.55,20.57,299000.0,15.0385,15.0751,15.0385,15.0532,299000.0
2006-02-09 10:15:00,20.57,20.59,20.56,20.58,574600.0,15.0532,15.0678,15.0458,15.0605,574600.0
2006-02-09 10:20:00,20.57,20.65,20.57,20.63,847300.0,15.0532,15.1117,15.0532,15.0971,847300.0
2006-02-09 10:25:00,20.62,20.64,20.57,20.63,1684500.0,15.0897,15.1044,15.0532,15.0971,1684500.0
2006-02-09 10:30:00,20.63,20.67,20.6,20.65,570100.0,15.0971,15.1263,15.0751,15.1117,570100.0
2006-02-09 10:35:00,20.64,20.68,20.57,20.63,1792100.0,15.1044,15.1337,15.0532,15.0971,1792100.0
2006-02-09 10:40:00,20.62,20.63,20.55,20.56,765900.0,15.0897,15.0971,15.0385,15.0458,765900.0
2006-02-09 10:45:00,20.55,20.58,20.52,20.54,752000.0,15.0385,15.0605,15.0166,15.0312,752000.0
2006-02-09 10:50:00,20.53,20.55,20.51,20.52,1543200.0,15.0239,15.0385,15.0092,15.0166,1543200.0
2006-02-09 10:55:00,20.52,20.59,20.52,20.58,375500.0,15.0166,15.0678,15.0166,15.0605,375500.0
2006-02-09 11:00:00,20.58,20.64,20.58,20.63,750800.0,15.0605,15.1044,15.0605,15.0971,750800.0
2006-02-09 11:05:00,20.62,20.63,20.58,20.58,724400.0,15.0897,15.0971,15.0605,15.0605,724400.0
2006-02-09 11:10:00,20.58,20.58,20.55,20.57,287800.0,15.0605,15.0605,15.0385,15.0532,287800.0
2006-02-09 11:15:00,20.57,20.63,20.57,20.6,671700.0,15.0532,15.0971,15.0532,15.0751,671700.0
2006-02-09 11:20:00,20.6,20.64,20.6,20.64,487700.0,15.0751,15.1044,15.0751,15.1044,487700.0
2006-02-09 11:25:00,20.63,20.64,20.62,20.62,320100.0,15.0971,15.1044,15.0897,15.0897,320100.0
2006-02-09 11:30:00,20.62,20.65,20.6,20.61,281300.0,15.0897,15.1117,15.0751,15.0824,281300.0
2006-02-09 11:35:00,20.61,20.63,20.6,20.61,174000.0,15.0824,15.0971,15.0751,15.0824,174000.0
2006-02-09 11:40:00,20.62,20.65,20.61,20.64,544900.0,15.0897,15.1117,15.0824,15.1044,544900.0
2006-02-09 11:45:00,20.65,20.69,20.61,20.66,696700.0,15.1117,15.141,15.0824,15.119,696700.0
2006-02-09 11:50:00,20.66,20.66,20.65,20.65,155500.0,15.119,15.119,15.1117,15.1117,155500.0
2006-02-09 11:55:00,20.65,20.66,20.63,20.63,246100.0,15.1117,15.119,15.0971,15.0971,246100.0
2006-02-09 12:00:00,20.63,20.64,20.62,20.62,432600.0,15.0971,15.1044,15.0897,15.0897,432600.0
2006-02-09 12:05:00,20.62,20.62,20.61,20.61,244600.0,15.0897,15.0897,15.0824,15.0824,244600.0
2006-02-09 12:10:00,20.61,20.62,20.61,20.62,150600.0,15.0824,15.0897,15.0824,15.0897,150600.0
2006-02-09 12:15:00,20.61,20.62,20.61,20.61,113500.0,15.0824,15.0897,15.0824,15.0824,113500.0
2006-02-09 12:20:00,20.62,20.65,20.61,20.63,210200.0,15.0897,15.1117,15.0824,15.0971,210200.0
2006-02-09 12:25:00,20.64,20.65,20.61,20.64,328900.0,15.1044,15.1117,15.0824,15.1044,328900.0
2006-02-09 12:30:00,20.63,20.64,20.6,20.61,268300.0,15.0971,15.1044,15.0751,15.0824,268300.0
2006-02-09 12:35:00,20.61,20.62,20.57,20.62,610500.0,15.0824,15.0897,15.0532,15.0897,610500.0
2006-02-09 12:40:00,20.62,20.62,20.59,20.59,129800.0,15.0897,15.0897,15.0678,15.0678,129800.0
2006-02-09 12:45:00,20.58,20.62,20.57,20.6,216000.0,15.0605,15.0897,15.0532,15.0751,216000.0
2006-02-09 12:50:00,20.59,20.61,20.57,20.57,337800.0,15.0678,15.0824,15.0532,15.0532,337800.0
2006-02-09 12:55:00,20.57,20.61,20.55,20.6,1208500.0,15.0532,15.0824,15.0385,15.0751,1208500.0
2006-02-09 13:00:00,20.59,20.62,20.55,20.55,388900.0,15.0678,15.0897,15.0385,15.0385,388900.0
2006-02-09 13:05:00,20.55,20.56,20.48,20.5,378200.0,15.0385,15.0458,14.9873,15.0019,378200.0
2006-02-09 13:10:00,20.51,20.52,20.49,20.5,248500.0,15.0092,15.0166,14.9946,15.0019,248500.0
2006-02-09 13:15:00,20.49,20.5,20.41,20.41,494600.0,14.9946,15.0019,14.9361,14.9361,494600.0
2006-02-09 13:20:00,20.41,20.42,20.32,20.41,521700.0,14.9361,14.9434,14.8702,14.9361,521700.0
2006-02-09 13:25:00,20.42,20.45,20.38,20.38,595300.0,14.9434,14.9653,14.9141,14.9141,595300.0
2006-02-09 13:30:00,20.38,20.42,20.37,20.42,332700.0,14.9141,14.9434,14.9068,14.9434,332700.0
2006-02-09 13:35:00,20.42,20.42,20.36,20.38,260100.0,14.9434,14.9434,14.8995,14.9141,260100.0
2006-02-09 13:40:00,20.37,20.39,20.36,20.36,106500.0,14.9068,14.9214,14.8995,14.8995,106500.0
2006-02-09 13:45:00,20.37,20.39,20.36,20.38,186400.0,14.9068,14.9214,14.8995,14.9141,186400.0
2006-02-09 13:50:00,20.39,20.4,20.35,20.4,297900.0,14.9214,14.9287,14.8922,14.9287,297900.0
2006-02-09 13:55:00,20.39,20.39,20.33,20.33,200200.0,14.9214,14.9214,14.8775,14.8775,200200.0
2006-02-09 14:00:00,20.33,20.33,20.23,20.23,574400.0,14.8775,14.8775,14.8043,14.8043,574400.0
2006-02-09 14:05:00,20.25,20.28,20.17,20.18,709500.0,14.819,14.8409,14.7604,14.7678,709500.0
2006-02-09 14:10:00,20.19,20.27,20.11,20.25,912800.0,14.7751,14.8336,14.7165,14.819,912800.0
2006-02-09 14:15:00,20.24,20.32,20.24,20.32,465500.0,14.8117,14.8702,14.8117,14.8702,465500.0
2006-02-09 14:20:00,20.32,20.32,20.28,20.31,242400.0,14.8702,14.8702,14.8409,14.8629,242400.0
2006-02-09 14:25:00,20.31,20.31,20.28,20.29,145200.0,14.8629,14.8629,14.8409,14.8482,145200.0
2006-02-09 14:30:00,20.29,20.3,20.29,20.3,75700.0,14.8482,14.8556,14.8482,14.8556,75700.0
2006-02-09 14:35:00,20.29,20.29,20.24,20.28,182200.0,14.8482,14.8482,14.8117,14.8409,182200.0
2006-02-09 14:40:00,20.28,20.28,20.23,20.26,320700.0,14.8409,14.8409,14.8043,14.8263,320700.0
2006-02-09 14:45:00,20.26,20.29,20.24,20.27,214500.0,14.8263,14.8482,14.8117,14.8336,214500.0
2006-02-09 14:50:00,20.28,20.3,20.27,20.27,187100.0,14.8409,14.8556,14.8336,14.8336,187100.0
2006-02-09 14:55:00,20.27,20.27,20.21,20.23,262200.0,14.8336,14.8336,14.7897,14.8043,262200.0
2006-02-09 15:00:00,20.23,20.23,20.18,20.2,264600.0,14.8043,14.8043,14.7678,14.7824,264600.0
2006-02-09 15:05:00,20.2,20.2,20.13,20.18,503400.0,14.7824,14.7824,14.7312,14.7678,503400.0
2006-02-09 15:10:00,20.17,20.25,20.17,20.22,676400.0,14.7604,14.819,14.7604,14.797,676400.0
2006-02-09 15:15:00,20.22,20.24,20.19,20.19,207400.0,14.797,14.8117,14.7751,14.7751,207400.0
2006-02-09 15:20:00,20.19,20.21,20.15,20.18,421300.0,14.7751,14.7897,14.7458,14.7678,421300.0
2006-02-09 15:25:00,20.18,20.2,20.14,20.19,378300.0,14.7678,14.7824,14.7385,14.7751,378300.0
2006-02-09 15:30:00,20.19,20.19,20.09,20.1,628800.0,14.7751,14.7751,14.7019,14.7092,628800.0
2006-02-09 15:35:00,20.1,20.11,20.05,20.07,522800.0,14.7092,14.7165,14.6726,14.6873,522800.0
2006-02-09 15:40:00,20.07,20.08,20.01,20.06,491000.0,14.6873,14.6946,14.6433,14.6799,491000.0
2006-02-09 15:45:00,20.05,20.12,20.05,20.1,423800.0,14.6726,14.7238,14.6726,14.7092,423800.0
2006-02-09 15:50:00,20.1,20.13,20.08,20.08,318300.0,14.7092,14.7312,14.6946,14.6946,318300.0
2006-02-09 15:55:00,20.09,20.12,20.07,20.08,643900.0,14.7019,14.7238,14.6873,14.6946,643900.0
2006-02-10 09:30:00,20.04,20.11,19.94,19.99,599900.0,14.6653,14.7165,14.5921,14.6287,599900.0
2006-02-10 09:35:00,19.99,20.0,19.83,19.89,693800.0,14.6287,14.636,14.5116,14.5555,693800.0
2006-02-10 09:40:00,19.9,19.94,19.89,19.93,516500.0,14.5628,14.5921,14.5555,14.5848,516500.0
2006-02-10 09:45:00,19.94,19.94,19.85,19.89,354900.0,14.5921,14.5921,14.5263,14.5555,354900.0
2006-02-10 09:50:00,19.89,19.9,19.85,19.89,274000.0,14.5555,14.5628,14.5263,14.5555,274000.0
2006-02-10 09:55:00,19.89,19.9,19.86,19.88,117100.0,14.5555,14.5628,14.5336,14.5482,117100.0
2006-02-10 10:00:00,19.87,19.88,19.83,19.85,674500.0,14.5409,14.5482,14.5116,14.5263,674500.0
2006-02-10 10:05:00,19.86,19.92,19.86,19.86,413000.0,14.5336,14.5775,14.5336,14.5336,413000.0
2006-02-10 10:10:00,19.86,19.89,19.84,19.85,258100.0,14.5336,14.5555,14.5189,14.5263,258100.0
2006-02-10 10:15:00,19.85,19.85,19.82,19.83,399700.0,14.5263,14.5263,14.5043,14.5116,399700.0
2006-02-10 10:20:00,19.83,19.85,19.8,19.81,281000.0,14.5116,14.5263,14.4897,14.497,281000.0
2006-02-10 10:25:00,19.8,19.89,19.79,19.88,309700.0,14.4897,14.5555,14.4823,14.5482,309700.0
2006-02-10 10:30:00,19.88,19.9,19.85,19.88,236400.0,14.5482,14.5628,14.5263,14.5482,236400.0
2006-02-10 10:35:00,19.88,19.89,19.83,19.84,302600.0,14.5482,14.5555,14.5116,14.5189,302600.0
2006-02-10 10:40:00,19.83,19.84,19.77,19.77,465500.0,14.5116,14.5189,14.4677,14.4677,465500.0
2006-02-10 10:45:00,19.78,19.85,19.77,19.84,511200.0,14.475,14.5263,14.4677,14.5189,511200.0
2006-02-10 10:50:00,19.85,19.88,19.85,19.88,526500.0,14.5263,14.5482,14.5263,14.5482,526500.0
2006-02-10 10:55:00,19.88,19.89,19.84,19.85,163900.0,14.5482,14.5555,14.5189,14.5263,163900.0
2006-02-10 11:00:00,19.85,19.92,19.83,19.9,347100.0,14.5263,14.5775,14.5116,14.5628,347100.0
2006-02-10 11:05:00,19.9,19.94,19.89,19.92,189300.0,14.5628,14.5921,14.5555,14.5775,189300.0
2006-02-10 11:10:00,19.91,19.91,19.85,19.85,200900.0,14.5702,14.5702,14.5263,14.5263,200900.0
2006-02-10 11:15:00,19.85,19.88,19.8,19.86,198900.0,14.5263,14.5482,14.4897,14.5336,198900.0
2006-02-10 11:20:00,19.86,19.89,19.8,19.86,340100.0,14.5336,14.5555,14.4897,14.5336,340100.0
2006-02-10 11:25:00,19.87,19.89,19.81,19.82,335500.0,14.5409,14.5555,14.497,14.5043,335500.0
2006-02-10 11:30:00,19.81,19.84,19.8,19.82,210900.0,14.497,14.5189,14.4897,14.5043,210900.0
2006-02-10 11:35:00,19.82,19.91,19.82,19.88,344200.0,14.5043,14.5702,14.5043,14.5482,344200.0
2006-02-10 11:40:00,19.88,19.91,19.87,19.9,156100.0,14.5482,14.5702,14.5409,14.5628,156100.0
2006-02-10 11:45:00,19.9,19.91,19.89,19.9,76100.0,14.5628,14.5702,14.5555,14.5628,76100.0
2006-02-10 11:50:00,19.9,19.9,19.86,19.88,112100.0,14.5628,14.5628,14.5336,14.5482,112100.0
2006-02-10 11:55:00,19.89,19.91,19.88,19.9,121400.0,14.5555,14.5702,14.5482,14.5628,121400.0
2006-02-10 12:00:00,19.91,19.92,19.83,19.91,122600.0,14.5702,14.5775,14.5116,14.5702,122600.0
2006-02-10 12:05:00,19.91,19.94,19.91,19.91,122800.0,14.5702,14.5921,14.5702,14.5702,122800.0
2006-02-10 12:10:00,19.92,19.96,19.91,19.95,119000.0,14.5775,14.6068,14.5702,14.5994,119000.0
2006-02-10 12:15:00,19.95,19.96,19.85,19.95,117000.0,14.5994,14.6068,14.5263,14.5994,117000.0
2006-02-10 12:20:00,19.95,20.01,19.95,19.98,199700.0,14.5994,14.6433,14.5994,14.6214,199700.0
2006-02-10 12:25:00,19.98,19.98,19.88,19.88,303900.0,14.6214,14.6214,14.5482,14.5482,303900.0
2006-02-10 12:30:00,19.88,19.89,19.86,19.87,70600.0,14.5482,14.5555,14.5336,14.5409,70600.0
2006-02-10 12:35:00,19.87,19.88,19.84,19.85,475600.0,14.5409,14.5482,14.5189,14.5263,475600.0
2006-02-10 12:40:00,19.84,19.86,19.83,19.83,224700.0,14.5189,14.5336,14.5116,14.5116,224700.0
2006-02-10 12:45:00,19.83,19.84,19.75,19.76,407900.0,14.5116,14.5189,14.4531,14.4604,407900.0
2006-02-10 12:50:00,19.75,19.83,19.75,19.82,506500.0,14.4531,14.5116,14.4531,14.5043,506500.0
2006-02-10 12:55:00,19.81,19.82,19.81,19.81,76600.0,14.497,14.5043,14.497,14.497,76600.0
2006-02-10 13:00:00,19.81,19.83,19.81,19.83,105700.0,14.497,14.5116,14.497,14.5116,105700.0
2006-02-10 13:05:00,19.84,19.84,19.8,19.83,69400.0,14.5189,14.5189,14.4897,14.5116,69400.0
2006-02-10 13:10:00,19.83,19.88,19.83,19.87,95100.0,14.5116,14.5482,14.5116,14.5409,95100.0
2006-02-10 13:15:00,19.88,19.89,19.82,19.82,146300.0,14.5482,14.5555,14.5043,14.5043,146300.0
2006-02-10 13:20:00,19.83,19.85,19.8,19.8,132300.0,14.5116,14.5263,14.4897,14.4897,132300.0
2006-02-10 13:25:00,19.8,19.84,19.8,19.83,223900.0,14.4897,14.5189,14.4897,14.5116,223900.0
2006-02-10 13:30:00,19.82,19.87,19.8,19.87,240000.0,14.5043,14.5409,14.4897,14.5409,240000.0
2006-02-10 13:35:00,19.86,19.89,19.86,19.89,209900.0,14.5336,14.5555,14.5336,14.5555,209900.0
2006-02-10 13:40:00,19.89,19.9,19.83,19.88,437600.0,14.5555,14.5628,14.5116,14.5482,437600.0
2006-02-10 13:45:00,19.89,19.89,19.82,19.83,106100.0,14.5555,14.5555,14.5043,14.5116,106100.0
2006-02-10 13:50:00,19.83,19.86,19.82,19.82,236400.0,14.5116,14.5336,14.5043,14.5043,236400.0
2006-02-10 13:55:00,19.83,19.86,19.8,19.86,251900.0,14.5116,14.5336,14.4897,14.5336,251900.0
2006-02-10 14:00:00,19.85,19.86,19.8,19.81,273400.0,14.5263,14.5336,14.4897,14.497,273400.0
2006-02-10 14:05:00,19.81,19.87,19.8,19.86,399200.0,14.497,14.5409,14.4897,14.5336,399200.0
2006-02-10 14:10:00,19.86,19.88,19.82,19.84,193500.0,14.5336,14.5482,14.5043,14.5189,193500.0
2006-02-10 14:15:00,19.84,19.86,19.82,19.83,220900.0,14.5189,14.5336,14.5043,14.5116,220900.0
2006-02-10 14:20:00,19.83,19.83,19.79,19.8,346200.0,14.5116,14.5116,14.4823,14.4897,346200.0
2006-02-10 14:25:00,19.8,19.86,19.8,19.81,794500.0,14.4897,14.5336,14.4897,14.497,794500.0
2006-02-10 14:30:00,19.82,19.85,19.81,19.84,266100.0,14.5043,14.5263,14.497,14.5189,266100.0
2006-02-10 14:35:00,19.84,19.91,19.83,19.91,615800.0,14.5189,14.5702,14.5116,14.5702,615800.0
2006-02-10 14:40:00,19.91,19.91,19.87,19.89,283800.0,14.5702,14.5702,14.5409,14.5555,283800.0
2006-02-10 14:45:00,19.89,19.96,19.87,19.95,547800.0,14.5555,14.6068,14.5409,14.5994,547800.0
2006-02-10 14:50:00,19.94,19.97,19.94,19.94,286900.0,14.5921,14.6141,14.5921,14.5921,286900.0
2006-02-10 14:55:00,19.93,19.94,19.88,19.9,494600.0,14.5848,14.5921,14.5482,14.5628,494600.0
2006-02-10 15:00:00,19.9,19.97,19.89,19.96,476200.0,14.5628,14.6141,14.5555,14.6068,476200.0
2006-02-10 15:05:00,19.96,19.99,19.95,19.95,301900.0,14.6068,14.6287,14.5994,14.5994,301900.0
2006-02-10 15:10:00,19.96,20.0,19.95,20.0,380800.0,14.6068,14.636,14.5994,14.636,380800.0
2006-02-10 15:15:00,20.0,20.03,19.95,19.97,457400.0,14.636,14.658,14.5994,14.6141,457400.0
2006-02-10 15:20:00,19.96,19.99,19.94,19.96,496400.0,14.6068,14.6287,14.5921,14.6068,496400.0
2006-02-10 15:25:00,19.95,19.96,19.95,19.95,199100.0,14.5994,14.6068,14.5994,14.5994,199100.0
2006-02-10 15:30:00,19.96,19.97,19.95,19.95,335000.0,14.6068,14.6141,14.5994,14.5994,335000.0
2006-02-10 15:35:00,19.95,19.99,19.94,19.96,789500.0,14.5994,14.6287,14.5921,14.6068,789500.0
2006-02-10 15:40:00,19.96,19.98,19.96,19.97,242800.0,14.6068,14.6214,14.6068,14.6141,242800.0
2006-02-10 15:45:00,19.97,20.03,19.96,20.03,655700.0,14.6141,14.658,14.6068,14.658,655700.0
2006-02-10 15:50:00,20.03,20.03,19.98,20.0,970400.0,14.658,14.658,14.6214,14.636,970400.0
2006-02-10 15:55:00,20.0,20.0,19.94,19.95,907600.0,14.636,14.636,14.5921,14.5994,907600.0
2006-02-13 09:30:00,19.81,19.86,19.7,19.76,1003400.0,14.497,14.5336,14.4165,14.4604,1003400.0
2006-02-13 09:35:00,19.76,19.93,19.75,19.9,608100.0,14.4604,14.5848,14.4531,14.5628,608100.0
2006-02-13 09:40:00,19.9,19.91,19.82,19.85,658200.0,14.5628,14.5702,14.5043,14.5263,658200.0
2006-02-13 09:45:00,19.85,20.04,19.85,19.96,888400.0,14.5263,14.6653,14.5263,14.6068,888400.0
2006-02-13 09:50:00,19.95,19.95,19.83,19.84,524900.0,14.5994,14.5994,14.5116,14.5189,524900.0
2006-02-13 09:55:00,19.85,20.03,19.84,19.91,352200.0,14.5263,14.658,14.5189,14.5702,352200.0
2006-02-13 10:00:00,19.91,19.93,19.83,19.88,296900.0,14.5702,14.5848,14.5116,14.5482,296900.0
2006-02-13 10:05:00,19.87,19.95,19.87,19.88,281700.0,14.5409,14.5994,14.5409,14.5482,281700.0
2006-02-13 10:10:00,19.88,19.95,19.86,19.89,267600.0,14.5482,14.5994,14.5336,14.5555,267600.0
2006-02-13 10:15:00,19.89,19.99,19.83,19.96,351000.0,14.5555,14.6287,14.5116,14.6068,351000.0
2006-02-13 10:20:00,19.97,19.97,19.85,19.88,217500.0,14.6141,14.6141,14.5263,14.5482,217500.0
2006-02-13 10:25:00,19.88,19.91,19.86,19.88,165500.0,14.5482,14.5702,14.5336,14.5482,165500.0
2006-02-13 10:30:00,19.88,19.88,19.82,19.86,230600.0,14.5482,14.5482,14.5043,14.5336,230600.0
2006-02-13 10:35:00,19.87,19.91,19.86,19.9,238800.0,14.5409,14.5702,14.5336,14.5628,238800.0
2006-02-13 10:40:00,19.9,19.93,19.88,19.91,164400.0,14.5628,14.5848,14.5482,14.5702,164400.0
2006-02-13 10:45:00,19.91,20.0,19.91,19.99,270000.0,14.5702,14.636,14.5702,14.6287,270000.0
2006-02-13 10:50:00,19.99,20.03,19.96,19.96,339300.0,14.6287,14.658,14.6068,14.6068,339300.0
2006-02-13 10:55:00,19.96,19.96,19.91,19.93,209900.0,14.6068,14.6068,14.5702,14.5848,209900.0
2006-02-13 11:00:00,19.93,19.96,19.88,19.89,324700.0,14.5848,14.6068,14.5482,14.5555,324700.0
2006-02-13 11:05:00,19.89,19.91,19.85,19.87,263600.0,14.5555,14.5702,14.5263,14.5409,263600.0
2006-02-13 11:10:00,19.86,19.9,19.86,19.88,92300.0,14.5336,14.5628,14.5336,14.5482,92300.0
2006-02-13 11:15:00,19.87,19.88,19.85,19.85,91100.0,14.5409,14.5482,14.5263,14.5263,91100.0
2006-02-13 11:20:00,19.85,19.88,19.85,19.86,121500.0,14.5263,14.5482,14.5263,14.5336,121500.0
2006-02-13 11:25:00,19.86,19.88,19.85,19.86,63000.0,14.5336,14.5482,14.5263,14.5336,63000.0
2006-02-13 11:30:00,19.87,19.88,19.86,19.87,109000.0,14.5409,14.5482,14.5336,14.5409,109000.0
2006-02-13 11:35:00,19.87,19.91,19.87,19.89,147400.0,14.5409,14.5702,14.5409,14.5555,147400.0
2006-02-13 11:40:00,19.88,19.94,19.85,19.93,177900.0,14.5482,14.5921,14.5263,14.5848,177900.0
2006-02-13 11:45:00,19.93,19.96,19.92,19.96,214300.0,14.5848,14.6068,14.5775,14.6068,214300.0
2006-02-13 11:50:00,19.96,19.96,19.89,19.89,158700.0,14.6068,14.6068,14.5555,14.5555,158700.0
2006-02-13 11:55:00,19.9,19.9,19.85,19.88,94200.0,14.5628,14.5628,14.5263,14.5482,94200.0
2006-02-13 12:00:00,19.88,19.89,19.86,19.89,182700.0,14.5482,14.5555,14.5336,14.5555,182700.0
2006-02-13 12:05:00,19.89,19.9,19.87,19.87,113400.0,14.5555,14.5628,14.5409,14.5409,113400.0
2006-02-13 12:10:00,19.87,19.91,19.87,19.88,70200.0,14.5409,14.5702,14.5409,14.5482,70200.0
2006-02-13 12:15:00,19.88,19.88,19.85,19.86,164300.0,14.5482,14.5482,14.5263,14.5336,164300.0
2006-02-13 12:20:00,19.86,19.88,19.86,19.86,113800.0,14.5336,14.5482,14.5336,14.5336,113800.0
2006-02-13 12:25:00,19.86,19.87,19.85,19.86,82100.0,14.5336,14.5409,14.5263,14.5336,82100.0
2006-02-13 12:30:00,19.85,19.86,19.83,19.83,111300.0,14.5263,14.5336,14.5116,14.5116,111300.0
2006-02-13 12:35:00,19.82,19.84,19.79,19.79,184500.0,14.5043,14.5189,14.4823,14.4823,184500.0
2006-02-13 12:40:00,19.79,19.81,19.73,19.81,327500.0,14.4823,14.497,14.4384,14.497,327500.0
2006-02-13 12:45:00,19.81,19.81,19.76,19.78,117600.0,14.497,14.497,14.4604,14.475,117600.0
2006-02-13 12:50:00,19.77,19.79,19.76,19.79,290300.0,14.4677,14.4823,14.4604,14.4823,290300.0
2006-02-13 12:55:00,19.79,19.84,19.79,19.84,114900.0,14.4823,14.5189,14.4823,14.5189,114900.0
2006-02-13 13:00:00,19.83,19.86,19.83,19.85,95100.0,14.5116,14.5336,14.5116,14.5263,95100.0
2006-02-13 13:05:00,19.85,19.85,19.77,19.77,210300.0,14.5263,14.5263,14.4677,14.4677,210300.0
2006-02-13 13:10:00,19.77,19.77,19.72,19.74,135800.0,14.4677,14.4677,14.4311,14.4458,135800.0
2006-02-13 13:15:00,19.74,19.76,19.7,19.74,305700.0,14.4458,14.4604,14.4165,14.4458,305700.0
2006-02-13 13:20:00,19.74,19.78,19.73,19.77,195900.0,14.4458,14.475,14.4384,14.4677,195900.0
2006-02-13 13:25:00,19.77,19.77,19.75,19.75,214100.0,14.4677,14.4677,14.4531,14.4531,214100.0
2006-02-13 13:30:00,19.76,19.76,19.67,19.68,269400.0,14.4604,14.4604,14.3945,14.4019,269400.0
2006-02-13 13:35:00,19.68,19.7,19.64,19.67,563700.0,14.4019,14.4165,14.3726,14.3945,563700.0
2006-02-13 13:40:00,19.67,19.72,19.67,19.72,111800.0,14.3945,14.4311,14.3945,14.4311,111800.0
2006-02-13 13:45:00,19.72,19.73,19.68,19.69,260200.0,14.4311,14.4384,14.4019,14.4092,260200.0
2006-02-13 13:50:00,19.69,19.71,19.68,19.7,86300.0,14.4092,14.4238,14.4019,14.4165,86300.0
2006-02-13 13:55:00,19.7,19.71,19.65,19.66,169300.0,14.4165,14.4238,14.3799,14.3872,169300.0
2006-02-13 14:00:00,19.66,19.7,19.65,19.69,204000.0,14.3872,14.4165,14.3799,14.4092,204000.0
2006-02-13 14:05:00,19.69,19.7,19.67,19.69,151800.0,14.4092,14.4165,14.3945,14.4092,151800.0
2006-02-13 14:10:00,19.7,19.7,19.66,19.66,58700.0,14.4165,14.4165,14.3872,14.3872,58700.0
2006-02-13 14:15:00,19.67,19.7,19.66,19.68,112600.0,14.3945,14.4165,14.3872,14.4019,112600.0
2006-02-13 14:20:00,19.69,19.7,19.67,19.68,115800.0,14.4092,14.4165,14.3945,14.4019,115800.0
2006-02-13 14:25:00,19.69,19.69,19.66,19.68,73700.0,14.4092,14.4092,14.3872,14.4019,73700.0
2006-02-13 14:30:00,19.68,19.68,19.65,19.66,253600.0,14.4019,14.4019,14.3799,14.3872,253600.0
2006-02-13 14:35:00,19.66,19.67,19.65,19.66,167400.0,14.3872,14.3945,14.3799,14.3872,167400.0
2006-02-13 14:40:00,19.66,19.66,19.58,19.61,690500.0,14.3872,14.3872,14.3287,14.3506,690500.0
2006-02-13 14:45:00,19.61,19.62,19.58,19.59,268700.0,14.3506,14.3579,14.3287,14.336,268700.0
2006-02-13 14:50:00,19.59,19.61,19.58,19.59,410700.0,14.336,14.3506,14.3287,14.336,410700.0
2006-02-13 14:55:00,19.58,19.6,19.57,19.59,311900.0,14.3287,14.3433,14.3214,14.336,311900.0
2006-02-13 15:00:00,19.58,19.61,19.56,19.6,303900.0,14.3287,14.3506,14.314,14.3433,303900.0
2006-02-13 15:05:00,19.6,19.62,19.59,19.62,183700.0,14.3433,14.3579,14.336,14.3579,183700.0
2006-02-13 15:10:00,19.61,19.61,19.58,19.6,233700.0,14.3506,14.3506,14.3287,14.3433,233700.0
2006-02-13 15:15:00,19.59,19.61,19.58,19.6,414400.0,14.336,14.3506,14.3287,14.3433,414400.0
2006-02-13 15:20:00,19.6,19.67,19.59,19.67,583900.0,14.3433,14.3945,14.336,14.3945,583900.0
2006-02-13 15:25:00,19.67,19.68,19.63,19.64,271500.0,14.3945,14.4019,14.3653,14.3726,271500.0
2006-02-13 15:30:00,19.64,19.75,19.64,19.72,655700.0,14.3726,14.4531,14.3726,14.4311,655700.0
2006-02-13 15:35:00,19.73,19.73,19.67,19.7,522200.0,14.4384,14.4384,14.3945,14.4165,522200.0
2006-02-13 15:40:00,19.69,19.74,19.69,19.74,442100.0,14.4092,14.4458,14.4092,14.4458,442100.0
2006-02-13 15:45:00,19.73,19.8,19.73,19.8,385500.0,14.4384,14.4897,14.4384,14.4897,385500.0
2006-02-13 15:50:00,19.8,19.87,19.8,19.82,727300.0,14.4897,14.5409,14.4897,14.5043,727300.0
2006-02-13 15:55:00,19.83,19.89,19.82,19.86,1165800.0,14.5116,14.5555,14.5043,14.5336,1165800.0
2006-02-14 09:30:00,20.0,20.02,19.9,19.92,1132700.0,14.6577,14.6724,14.5844,14.5991,1132700.0
2006-02-14 09:35:00,19.92,19.93,19.81,19.83,834400.0,14.5991,14.6064,14.5185,14.5331,834400.0
2006-02-14 09:40:00,19.84,19.87,19.8,19.86,428100.0,14.5404,14.5624,14.5111,14.5551,428100.0
2006-02-14 09:45:00,19.85,19.94,19.8,19.92,444000.0,14.5478,14.6137,14.5111,14.5991,444000.0
2006-02-14 09:50:00,19.91,20.0,19.87,19.99,529800.0,14.5917,14.6577,14.5624,14.6504,529800.0
2006-02-14 09:55:00,19.99,20.1,19.96,20.07,963300.0,14.6504,14.731,14.6284,14.709,963300.0
2006-02-14 10:00:00,20.07,20.13,20.04,20.05,575600.0,14.709,14.753,14.687,14.6943,575600.0
2006-02-14 10:05:00,20.06,20.09,20.04,20.08,200400.0,14.7017,14.7237,14.687,14.7163,200400.0
2006-02-14 10:10:00,20.08,20.11,20.08,20.1,495300.0,14.7163,14.7383,14.7163,14.731,495300.0
2006-02-14 10:15:00,20.1,20.11,20.0,20.04,419600.0,14.731,14.7383,14.6577,14.687,419600.0
2006-02-14 10:20:00,20.03,20.04,19.98,19.99,193100.0,14.6797,14.687,14.643,14.6504,193100.0
2006-02-14 10:25:00,19.99,20.01,19.98,19.98,165400.0,14.6504,14.665,14.643,14.643,165400.0
2006-02-14 10:30:00,19.98,19.98,19.86,19.93,408300.0,14.643,14.643,14.5551,14.6064,408300.0
2006-02-14 10:35:00,19.93,19.94,19.89,19.9,416400.0,14.6064,14.6137,14.5771,14.5844,416400.0
2006-02-14 10:40:00,19.89,19.96,19.89,19.92,432200.0,14.5771,14.6284,14.5771,14.5991,432200.0
2006-02-14 10:45:00,19.93,19.94,19.9,19.9,297800.0,14.6064,14.6137,14.5844,14.5844,297800.0
2006-02-14 10:50:00,19.91,19.94,19.88,19.91,242400.0,14.5917,14.6137,14.5698,14.5917,242400.0
2006-02-14 10:55:00,19.91,19.95,19.88,19.95,168700.0,14.5917,14.6211,14.5698,14.6211,168700.0
2006-02-14 11:00:00,19.95,19.97,19.89,19.91,353500.0,14.6211,14.6357,14.5771,14.5917,353500.0
2006-02-14 11:05:00,19.91,20.0,19.91,19.97,470800.0,14.5917,14.6577,14.5917,14.6357,470800.0
2006-02-14 11:10:00,19.98,20.05,19.97,20.04,252600.0,14.643,14.6943,14.6357,14.687,252600.0
2006-02-14 11:15:00,20.05,20.1,20.03,20.09,464700.0,14.6943,14.731,14.6797,14.7237,464700.0
2006-02-14 11:20:00,20.09,20.11,20.05,20.08,226700.0,14.7237,14.7383,14.6943,14.7163,226700.0
2006-02-14 11:25:00,20.08,20.09,20.04,20.04,164200.0,14.7163,14.7237,14.687,14.687,164200.0
2006-02-14 11:30:00,20.05,20.08,20.02,20.04,389100.0,14.6943,14.7163,14.6724,14.687,389100.0
2006-02-14 11:35:00,20.04,20.06,20.0,20.01,151900.0,14.687,14.7017,14.6577,14.665,151900.0
2006-02-14 11:40:00,20.01,20.03,19.99,20.03,160600.0,14.665,14.6797,14.6504,14.6797,160600.0
2006-02-14 11:45:00,20.03,20.08,20.01,20.01,218700.0,14.6797,14.7163,14.665,14.665,218700.0
2006-02-14 11:50:00,20.01,20.08,20.0,20.06,305100.0,14.665,14.7163,14.6577,14.7017,305100.0
2006-02-14 11:55:00,20.06,20.11,20.05,20.09,348300.0,14.7017,14.7383,14.6943,14.7237,348300.0
2006-02-14 12:00:00,20.09,20.14,20.09,20.12,192600.0,14.7237,14.7603,14.7237,14.7456,192600.0
2006-02-14 12:05:00,20.11,20.14,20.09,20.11,106900.0,14.7383,14.7603,14.7237,14.7383,106900.0
2006-02-14 12:10:00,20.11,20.11,20.05,20.06,169600.0,14.7383,14.7383,14.6943,14.7017,169600.0
2006-02-14 12:15:00,20.06,20.09,20.06,20.06,115700.0,14.7017,14.7237,14.7017,14.7017,115700.0
2006-02-14 12:20:00,20.06,20.1,20.05,20.09,139000.0,14.7017,14.731,14.6943,14.7237,139000.0
2006-02-14 12:25:00,20.09,20.09,20.07,20.08,47600.0,14.7237,14.7237,14.709,14.7163,47600.0
2006-02-14 12:30:00,20.08,20.09,20.06,20.07,91400.0,14.7163,14.7237,14.7017,14.709,91400.0
2006-02-14 12:35:00,20.07,20.08,20.06,20.07,33900.0,14.709,14.7163,14.7017,14.709,33900.0
2006-02-14 12:40:00,20.07,20.09,20.06,20.09,119500.0,14.709,14.7237,14.7017,14.7237,119500.0
2006-02-14 12:45:00,20.09,20.09,20.06,20.08,260300.0,14.7237,14.7237,14.7017,14.7163,260300.0
2006-02-14 12:50:00,20.08,20.09,20.06,20.07,160100.0,14.7163,14.7237,14.7017,14.709,160100.0
2006-02-14 12:55:00,20.07,20.1,20.06,20.09,96300.0,14.709,14.731,14.7017,14.7237,96300.0
2006-02-14 13:00:00,20.09,20.1,20.08,20.08,93700.0,14.7237,14.731,14.7163,14.7163,93700.0
2006-02-14 13:05:00,20.08,20.1,20.07,20.09,202500.0,14.7163,14.731,14.709,14.7237,202500.0
2006-02-14 13:10:00,20.09,20.11,20.08,20.1,87700.0,14.7237,14.7383,14.7163,14.731,87700.0
2006-02-14 13:15:00,20.1,20.14,20.09,20.14,197900.0,14.731,14.7603,14.7237,14.7603,197900.0
2006-02-14 13:20:00,20.14,20.14,20.1,20.1,104800.0,14.7603,14.7603,14.731,14.731,104800.0
2006-02-14 13:25:00,20.11,20.14,20.1,20.12,192600.0,14.7383,14.7603,14.731,14.7456,192600.0
2006-02-14 13:30:00,20.13,20.14,20.11,20.11,104900.0,14.753,14.7603,14.7383,14.7383,104900.0
2006-02-14 13:35:00,20.11,20.12,20.09,20.12,112800.0,14.7383,14.7456,14.7237,14.7456,112800.0
2006-02-14 13:40:00,20.12,20.15,20.11,20.14,142100.0,14.7456,14.7676,14.7383,14.7603,142100.0
2006-02-14 13:45:00,20.14,20.15,20.12,20.12,69800.0,14.7603,14.7676,14.7456,14.7456,69800.0
2006-02-14 13:50:00,20.13,20.13,20.11,20.13,84200.0,14.753,14.753,14.7383,14.753,84200.0
2006-02-14 13:55:00,20.13,20.14,20.09,20.11,87500.0,14.753,14.7603,14.7237,14.7383,87500.0
2006-02-14 14:00:00,20.1,20.15,20.1,20.14,218500.0,14.731,14.7676,14.731,14.7603,218500.0
2006-02-14 14:05:00,20.15,20.17,20.13,20.17,396200.0,14.7676,14.7823,14.753,14.7823,396200.0
2006-02-14 14:10:00,20.17,20.2,20.16,20.17,245900.0,14.7823,14.8043,14.775,14.7823,245900.0
2006-02-14 14:15:00,20.18,20.19,20.15,20.19,209600.0,14.7896,14.7969,14.7676,14.7969,209600.0
2006-02-14 14:20:00,20.19,20.21,20.16,20.19,191000.0,14.7969,14.8116,14.775,14.7969,191000.0
2006-02-14 14:25:00,20.19,20.23,20.17,20.21,271300.0,14.7969,14.8263,14.7823,14.8116,271300.0
2006-02-14 14:30:00,20.21,20.26,20.19,20.25,394000.0,14.8116,14.8482,14.7969,14.8409,394000.0
2006-02-14 14:35:00,20.24,20.25,20.22,20.23,204300.0,14.8336,14.8409,14.8189,14.8263,204300.0
2006-02-14 14:40:00,20.22,20.25,20.22,20.25,539800.0,14.8189,14.8409,14.8189,14.8409,539800.0
2006-02-14 14:45:00,20.25,20.26,20.23,20.24,174300.0,14.8409,14.8482,14.8263,14.8336,174300.0
2006-02-14 14:50:00,20.23,20.27,20.21,20.24,368200.0,14.8263,14.8556,14.8116,14.8336,368200.0
2006-02-14 14:55:00,20.24,20.25,20.23,20.25,232400.0,14.8336,14.8409,14.8263,14.8409,232400.0
2006-02-14 15:00:00,20.25,20.26,20.21,20.21,430300.0,14.8409,14.8482,14.8116,14.8116,430300.0
2006-02-14 15:05:00,20.21,20.25,20.16,20.17,466200.0,14.8116,14.8409,14.775,14.7823,466200.0
2006-02-14 15:10:00,20.17,20.21,20.14,20.19,428300.0,14.7823,14.8116,14.7603,14.7969,428300.0
2006-02-14 15:15:00,20.19,20.22,20.18,20.2,220000.0,14.7969,14.8189,14.7896,14.8043,220000.0
2006-02-14 15:20:00,20.21,20.25,20.2,20.24,467800.0,14.8116,14.8409,14.8043,14.8336,467800.0
2006-02-14 15:25:00,20.24,20.26,20.23,20.26,287200.0,14.8336,14.8482,14.8263,14.8482,287200.0
2006-02-14 15:30:00,20.26,20.26,20.24,20.25,137100.0,14.8482,14.8482,14.8336,14.8409,137100.0
2006-02-14 15:35:00,20.25,20.27,20.23,20.23,206100.0,14.8409,14.8556,14.8263,14.8263,206100.0
2006-02-14 15:40:00,20.23,20.25,20.2,20.2,382200.0,14.8263,14.8409,14.8043,14.8043,382200.0
2006-02-14 15:45:00,20.2,20.27,20.16,20.16,346100.0,14.8043,14.8556,14.775,14.775,346100.0
2006-02-14 15:50:00,20.16,20.17,20.14,20.17,616400.0,14.775,14.7823,14.7603,14.7823,616400.0
2006-02-14 15:55:00,20.16,20.26,20.15,20.25,864800.0,14.775,14.8482,14.7676,14.8409,864800.0
2006-02-15 09:30:00,20.31,20.34,20.25,20.3,537700.0,14.8849,14.9069,14.8409,14.8776,537700.0
2006-02-15 09:35:00,20.3,20.38,20.24,20.29,534400.0,14.8776,14.9362,14.8336,14.8702,534400.0
2006-02-15 09:40:00,20.29,20.31,20.25,20.28,400000.0,14.8702,14.8849,14.8409,14.8629,400000.0
2006-02-15 09:45:00,20.28,20.3,20.23,20.29,299800.0,14.8629,14.8776,14.8263,14.8702,299800.0
2006-02-15 09:50:00,20.29,20.35,20.27,20.33,306600.0,14.8702,14.9142,14.8556,14.8996,306600.0
2006-02-15 09:55:00,20.33,20.33,20.25,20.26,386500.0,14.8996,14.8996,14.8409,14.8482,386500.0
2006-02-15 10:00:00,20.25,20.28,20.2,20.24,379000.0,14.8409,14.8629,14.8043,14.8336,379000.0
2006-02-15 10:05:00,20.24,20.28,20.18,20.27,524200.0,14.8336,14.8629,14.7896,14.8556,524200.0
2006-02-15 10:10:00,20.27,20.28,20.19,20.21,451600.0,14.8556,14.8629,14.7969,14.8116,451600.0
2006-02-15 10:15:00,20.21,20.31,20.21,20.29,703300.0,14.8116,14.8849,14.8116,14.8702,703300.0
2006-02-15 10:20:00,20.28,20.34,20.22,20.27,456200.0,14.8629,14.9069,14.8189,14.8556,456200.0
2006-02-15 10:25:00,20.27,20.29,20.25,20.25,460900.0,14.8556,14.8702,14.8409,14.8409,460900.0
2006-02-15 10:30:00,20.25,20.31,20.25,20.29,216500.0,14.8409,14.8849,14.8409,14.8702,216500.0
2006-02-15 10:35:00,20.29,20.31,20.28,20.29,633300.0,14.8702,14.8849,14.8629,14.8702,633300.0
2006-02-15 10:40:00,20.3,20.33,20.29,20.32,142300.0,14.8776,14.8996,14.8702,14.8922,142300.0
2006-02-15 10:45:00,20.33,20.35,20.31,20.31,181600.0,14.8996,14.9142,14.8849,14.8849,181600.0
2006-02-15 10:50:00,20.31,20.31,20.27,20.28,231500.0,14.8849,14.8849,14.8556,14.8629,231500.0
2006-02-15 10:55:00,20.29,20.3,20.27,20.28,268700.0,14.8702,14.8776,14.8556,14.8629,268700.0
2006-02-15 11:00:00,20.28,20.28,20.23,20.28,232800.0,14.8629,14.8629,14.8263,14.8629,232800.0
2006-02-15 11:05:00,20.27,20.28,20.25,20.25,103700.0,14.8556,14.8629,14.8409,14.8409,103700.0
2006-02-15 11:10:00,20.25,20.27,20.21,20.25,333600.0,14.8409,14.8556,14.8116,14.8409,333600.0
2006-02-15 11:15:00,20.26,20.26,20.21,20.23,221400.0,14.8482,14.8482,14.8116,14.8263,221400.0
2006-02-15 11:20:00,20.23,20.23,20.2,20.2,189400.0,14.8263,14.8263,14.8043,14.8043,189400.0
2006-02-15 11:25:00,20.2,20.21,20.12,20.16,658700.0,14.8043,14.8116,14.7456,14.775,658700.0
2006-02-15 11:30:00,20.16,20.17,20.12,20.17,346700.0,14.775,14.7823,14.7456,14.7823,346700.0
2006-02-15 11:35:00,20.16,20.18,20.13,20.16,221000.0,14.775,14.7896,14.753,14.775,221000.0
2006-02-15 11:40:00,20.15,20.16,20.12,20.15,236400.0,14.7676,14.775,14.7456,14.7676,236400.0
2006-02-15 11:45:00,20.15,20.15,20.09,20.12,351100.0,14.7676,14.7676,14.7237,14.7456,351100.0
2006-02-15 11:50:00,20.13,20.2,20.12,20.18,209700.0,14.753,14.8043,14.7456,14.7896,209700.0
2006-02-15 11:55:00,20.19,20.2,20.17,20.19,176800.0,14.7969,14.8043,14.7823,14.7969,176800.0
2006-02-15 12:00:00,20.18,20.2,20.17,20.17,140600.0,14.7896,14.8043,14.7823,14.7823,140600.0
2006-02-15 12:05:00,20.18,20.2,20.17,20.2,201600.0,14.7896,14.8043,14.7823,14.8043,201600.0
2006-02-15 12:10:00,20.19,20.21,20.17,20.18,396900.0,14.7969,14.8116,14.7823,14.7896,396900.0
2006-02-15 12:15:00,20.19,20.21,20.18,20.2,291100.0,14.7969,14.8116,14.7896,14.8043,291100.0
2006-02-15 12:20:00,20.21,20.21,20.19,20.21,67100.0,14.8116,14.8116,14.7969,14.8116,67100.0
2006-02-15 12:25:00,20.2,20.21,20.2,20.21,118100.0,14.8043,14.8116,14.8043,14.8116,118100.0
2006-02-15 12:30:00,20.2,20.23,20.19,20.23,238900.0,14.8043,14.8263,14.7969,14.8263,238900.0
2006-02-15 12:35:00,20.22,20.23,20.2,20.2,223100.0,14.8189,14.8263,14.8043,14.8043,223100.0
2006-02-15 12:40:00,20.21,20.22,20.2,20.22,154800.0,14.8116,14.8189,14.8043,14.8189,154800.0
2006-02-15 12:45:00,20.22,20.26,20.21,20.26,291900.0,14.8189,14.8482,14.8116,14.8482,291900.0
2006-02-15 12:50:00,20.26,20.27,20.25,20.26,215000.0,14.8482,14.8556,14.8409,14.8482,215000.0
2006-02-15 12:55:00,20.26,20.3,20.25,20.27,266300.0,14.8482,14.8776,14.8409,14.8556,266300.0
2006-02-15 13:00:00,20.28,20.31,20.28,20.29,239000.0,14.8629,14.8849,14.8629,14.8702,239000.0
2006-02-15 13:05:00,20.29,20.29,20.24,20.24,176300.0,14.8702,14.8702,14.8336,14.8336,176300.0
2006-02-15 13:10:00,20.25,20.27,20.22,20.23,246500.0,14.8409,14.8556,14.8189,14.8263,246500.0
2006-02-15 13:15:00,20.23,20.27,20.21,20.27,186000.0,14.8263,14.8556,14.8116,14.8556,186000.0
2006-02-15 13:20:00,20.26,20.27,20.22,20.23,64400.0,14.8482,14.8556,14.8189,14.8263,64400.0
2006-02-15 13:25:00,20.24,20.24,20.21,20.24,77200.0,14.8336,14.8336,14.8116,14.8336,77200.0
2006-02-15 13:30:00,20.24,20.28,20.23,20.25,141800.0,14.8336,14.8629,14.8263,14.8409,141800.0
2006-02-15 13:35:00,20.25,20.29,20.18,20.27,1163100.0,14.8409,14.8702,14.7896,14.8556,1163100.0
2006-02-15 13:40:00,20.27,20.27,20.24,20.25,139300.0,14.8556,14.8556,14.8336,14.8409,139300.0
2006-02-15 13:45:00,20.25,20.25,20.22,20.24,256600.0,14.8409,14.8409,14.8189,14.8336,256600.0
2006-02-15 13:50:00,20.24,20.28,20.23,20.27,283300.0,14.8336,14.8629,14.8263,14.8556,283300.0
2006-02-15 13:55:00,20.28,20.33,20.27,20.32,321300.0,14.8629,14.8996,14.8556,14.8922,321300.0
2006-02-15 14:00:00,20.31,20.32,20.29,20.31,147700.0,14.8849,14.8922,14.8702,14.8849,147700.0
2006-02-15 14:05:00,20.31,20.36,20.3,20.3,307100.0,14.8849,14.9215,14.8776,14.8776,307100.0
2006-02-15 14:10:00,20.3,20.33,20.3,20.3,115700.0,14.8776,14.8996,14.8776,14.8776,115700.0
2006-02-15 14:15:00,20.31,20.36,20.29,20.36,125100.0,14.8849,14.9215,14.8702,14.9215,125100.0
2006-02-15 14:20:00,20.35,20.38,20.35,20.37,198400.0,14.9142,14.9362,14.9142,14.9289,198400.0
2006-02-15 14:25:00,20.37,20.49,20.35,20.48,593900.0,14.9289,15.0168,14.9142,15.0095,593900.0
2006-02-15 14:30:00,20.48,20.5,20.46,20.48,271000.0,15.0095,15.0241,14.9948,15.0095,271000.0
2006-02-15 14:35:00,20.48,20.48,20.25,20.45,181600.0,15.0095,15.0095,14.8409,14.9875,181600.0
2006-02-15 14:40:00,20.45,20.47,20.42,20.46,596300.0,14.9875,15.0022,14.9655,14.9948,596300.0
2006-02-15 14:45:00,20.46,20.47,20.39,20.42,409000.0,14.9948,15.0022,14.9435,14.9655,409000.0
2006-02-15 14:50:00,20.44,20.45,20.41,20.42,568300.0,14.9802,14.9875,14.9582,14.9655,568300.0
2006-02-15 14:55:00,20.42,20.43,20.39,20.41,424400.0,14.9655,14.9728,14.9435,14.9582,424400.0
2006-02-15 15:00:00,20.41,20.43,20.34,20.34,256900.0,14.9582,14.9728,14.9069,14.9069,256900.0
2006-02-15 15:05:00,20.35,20.36,20.32,20.32,311000.0,14.9142,14.9215,14.8922,14.8922,311000.0
2006-02-15 15:10:00,20.31,20.33,20.3,20.31,549600.0,14.8849,14.8996,14.8776,14.8849,549600.0
2006-02-15 15:15:00,20.31,20.33,20.31,20.32,357700.0,14.8849,14.8996,14.8849,14.8922,357700.0
2006-02-15 15:20:00,20.31,20.33,20.29,20.32,390400.0,14.8849,14.8996,14.8702,14.8922,390400.0
2006-02-15 15:25:00,20.32,20.33,20.29,20.29,360200.0,14.8922,14.8996,14.8702,14.8702,360200.0
2006-02-15 15:30:00,20.3,20.34,20.29,20.33,275700.0,14.8776,14.9069,14.8702,14.8996,275700.0
2006-02-15 15:35:00,20.33,20.43,20.32,20.42,870800.0,14.8996,14.9728,14.8922,14.9655,870800.0
2006-02-15 15:40:00,20.43,20.43,20.4,20.41,441200.0,14.9728,14.9728,14.9509,14.9582,441200.0
2006-02-15 15:45:00,20.41,20.46,20.4,20.43,677100.0,14.9582,14.9948,14.9509,14.9728,677100.0
2006-02-15 15:50:00,20.42,20.43,20.39,20.42,508800.0,14.9655,14.9728,14.9435,14.9655,508800.0
2006-02-15 15:55:00,20.43,20.47,20.4,20.46,791800.0,14.9728,15.0022,14.9509,14.9948,791800.0
2006-02-16 09:30:00,20.81,20.9,20.77,20.82,2890800.0,15.2513,15.3173,15.222,15.2587,2890800.0
2006-02-16 09:35:00,20.81,20.89,20.6,20.64,1638300.0,15.2513,15.31,15.0974,15.1267,1638300.0
2006-02-16 09:40:00,20.64,20.66,20.45,20.48,2397700.0,15.1267,15.1414,14.9875,15.0095,2397700.0
2006-02-16 09:45:00,20.48,20.51,20.26,20.3,2745000.0,15.0095,15.0315,14.8482,14.8776,2745000.0
2006-02-16 09:50:00,20.3,20.3,20.06,20.22,4647900.0,14.8776,14.8776,14.7017,14.8189,4647900.0
2006-02-16 09:55:00,20.22,20.31,20.13,20.22,2103300.0,14.8189,14.8849,14.753,14.8189,2103300.0
2006-02-16 10:00:00,20.22,20.26,20.07,20.11,1262500.0,14.8189,14.8482,14.709,14.7383,1262500.0
2006-02-16 10:05:00,20.1,20.16,20.04,20.1,1440200.0,14.731,14.775,14.687,14.731,1440200.0
2006-02-16 10:10:00,20.11,20.23,20.11,20.22,970100.0,14.7383,14.8263,14.7383,14.8189,970100.0
2006-02-16 10:15:00,20.22,20.31,20.19,20.24,890000.0,14.8189,14.8849,14.7969,14.8336,890000.0
2006-02-16 10:20:00,20.24,20.28,20.22,20.23,415200.0,14.8336,14.8629,14.8189,14.8263,415200.0
2006-02-16 10:25:00,20.23,20.26,20.2,20.23,448700.0,14.8263,14.8482,14.8043,14.8263,448700.0
2006-02-16 10:30:00,20.23,20.23,20.12,20.15,577300.0,14.8263,14.8263,14.7456,14.7676,577300.0
2006-02-16 10:35:00,20.15,20.2,20.1,20.12,714100.0,14.7676,14.8043,14.731,14.7456,714100.0
2006-02-16 10:40:00,20.12,20.15,20.08,20.08,645900.0,14.7456,14.7676,14.7163,14.7163,645900.0
2006-02-16 10:45:00,20.09,20.09,20.02,20.05,785800.0,14.7237,14.7237,14.6724,14.6943,785800.0
2006-02-16 10:50:00,20.05,20.08,20.0,20.01,911000.0,14.6943,14.7163,14.6577,14.665,911000.0
2006-02-16 10:55:00,20.01,20.02,19.83,19.95,1844000.0,14.665,14.6724,14.5331,14.6211,1844000.0
2006-02-16 11:00:00,19.95,20.01,19.94,20.0,720900.0,14.6211,14.665,14.6137,14.6577,720900.0
2006-02-16 11:05:00,20.0,20.08,19.97,20.04,908300.0,14.6577,14.7163,14.6357,14.687,908300.0
2006-02-16 11:10:00,20.04,20.09,20.02,20.08,419300.0,14.687,14.7237,14.6724,14.7163,419300.0
2006-02-16 11:15:00,20.09,20.09,20.01,20.05,382900.0,14.7237,14.7237,14.665,14.6943,382900.0
2006-02-16 11:20:00,20.05,20.08,20.02,20.03,216900.0,14.6943,14.7163,14.6724,14.6797,216900.0
2006-02-16 11:25:00,20.02,20.09,20.02,20.08,262800.0,14.6724,14.7237,14.6724,14.7163,262800.0
2006-02-16 11:30:00,20.08,20.16,20.05,20.14,669500.0,14.7163,14.775,14.6943,14.7603,669500.0
2006-02-16 11:35:00,20.14,20.16,20.06,20.06,620600.0,14.7603,14.775,14.7017,14.7017,620600.0
2006-02-16 11:40:00,20.06,20.09,20.02,20.03,293600.0,14.7017,14.7237,14.6724,14.6797,293600.0
2006-02-16 11:45:00,20.03,20.07,19.99,20.06,643100.0,14.6797,14.709,14.6504,14.7017,643100.0
2006-02-16 11:50:00,20.05,20.06,19.93,19.99,1022200.0,14.6943,14.7017,14.6064,14.6504,1022200.0
2006-02-16 11:55:00,19.99,20.03,19.96,19.97,292500.0,14.6504,14.6797,14.6284,14.6357,292500.0
2006-02-16 12:00:00,19.97,20.0,19.96,19.99,217300.0,14.6357,14.6577,14.6284,14.6504,217300.0
2006-02-16 12:05:00,20.0,20.04,19.99,20.02,261300.0,14.6577,14.687,14.6504,14.6724,261300.0
2006-02-16 12:10:00,20.02,20.06,20.02,20.05,257000.0,14.6724,14.7017,14.6724,14.6943,257000.0
2006-02-16 12:15:00,20.05,20.06,20.02,20.03,105800.0,14.6943,14.7017,14.6724,14.6797,105800.0
2006-02-16 12:20:00,20.03,20.08,20.02,20.07,240900.0,14.6797,14.7163,14.6724,14.709,240900.0
2006-02-16 12:25:00,20.07,20.08,20.02,20.03,275800.0,14.709,14.7163,14.6724,14.6797,275800.0
2006-02-16 12:30:00,20.03,20.07,20.03,20.06,210300.0,14.6797,14.709,14.6797,14.7017,210300.0
2006-02-16 12:35:00,20.07,20.08,20.03,20.06,227300.0,14.709,14.7163,14.6797,14.7017,227300.0
2006-02-16 12:40:00,20.06,20.06,20.0,20.01,271100.0,14.7017,14.7017,14.6577,14.665,271100.0
2006-02-16 12:45:00,20.02,20.03,20.01,20.02,96100.0,14.6724,14.6797,14.665,14.6724,96100.0
2006-02-16 12:50:00,20.02,20.03,19.95,19.97,492500.0,14.6724,14.6797,14.6211,14.6357,492500.0
2006-02-16 12:55:00,19.97,19.97,19.94,19.94,177000.0,14.6357,14.6357,14.6137,14.6137,177000.0
2006-02-16 13:00:00,19.95,19.96,19.92,19.96,323200.0,14.6211,14.6284,14.5991,14.6284,323200.0
2006-02-16 13:05:00,19.96,19.97,19.94,19.97,293600.0,14.6284,14.6357,14.6137,14.6357,293600.0
2006-02-16 13:10:00,19.97,19.97,19.93,19.93,158200.0,14.6357,14.6357,14.6064,14.6064,158200.0
2006-02-16 13:15:00,19.94,19.94,19.92,19.94,286000.0,14.6137,14.6137,14.5991,14.6137,286000.0
2006-02-16 13:20:00,19.94,19.94,19.9,19.91,236400.0,14.6137,14.6137,14.5844,14.5917,236400.0
2006-02-16 13:25:00,19.91,19.95,19.9,19.95,312400.0,14.5917,14.6211,14.5844,14.6211,312400.0
2006-02-16 13:30:00,19.95,19.96,19.92,19.95,394400.0,14.6211,14.6284,14.5991,14.6211,394400.0
2006-02-16 13:35:00,19.96,20.0,19.91,19.92,904900.0,14.6284,14.6577,14.5917,14.5991,904900.0
2006-02-16 13:40:00,19.91,19.95,19.9,19.9,498100.0,14.5917,14.6211,14.5844,14.5844,498100.0
2006-02-16 13:45:00,19.9,19.91,19.88,19.91,467500.0,14.5844,14.5917,14.5698,14.5917,467500.0
2006-02-16 13:50:00,19.91,19.91,19.86,19.86,388300.0,14.5917,14.5917,14.5551,14.5551,388300.0
2006-02-16 13:55:00,19.87,19.89,19.81,19.89,772200.0,14.5624,14.5771,14.5185,14.5771,772200.0
2006-02-16 14:00:00,19.89,19.95,19.89,19.91,700700.0,14.5771,14.6211,14.5771,14.5917,700700.0
2006-02-16 14:05:00,19.91,19.97,19.91,19.97,727200.0,14.5917,14.6357,14.5917,14.6357,727200.0
2006-02-16 14:10:00,19.97,19.99,19.95,19.97,411500.0,14.6357,14.6504,14.6211,14.6357,411500.0
2006-02-16 14:15:00,19.97,19.98,19.96,19.97,196900.0,14.6357,14.643,14.6284,14.6357,196900.0
2006-02-16 14:20:00,19.97,19.97,19.96,19.96,249700.0,14.6357,14.6357,14.6284,14.6284,249700.0
2006-02-16 14:25:00,19.96,19.97,19.96,19.96,330400.0,14.6284,14.6357,14.6284,14.6284,330400.0
2006-02-16 14:30:00,19.97,19.97,19.95,19.96,444100.0,14.6357,14.6357,14.6211,14.6284,444100.0
2006-02-16 14:35:00,19.95,19.96,19.95,19.95,245800.0,14.6211,14.6284,14.6211,14.6211,245800.0
2006-02-16 14:40:00,19.96,19.97,19.95,19.97,399400.0,14.6284,14.6357,14.6211,14.6357,399400.0
2006-02-16 14:45:00,19.97,20.01,19.96,20.0,628600.0,14.6357,14.665,14.6284,14.6577,628600.0
2006-02-16 14:50:00,19.99,20.0,19.98,19.98,310200.0,14.6504,14.6577,14.643,14.643,310200.0
2006-02-16 14:55:00,19.99,20.01,19.95,19.98,466300.0,14.6504,14.665,14.6211,14.643,466300.0
2006-02-16 15:00:00,19.98,19.98,19.95,19.96,289500.0,14.643,14.643,14.6211,14.6284,289500.0
2006-02-16 15:05:00,19.95,19.97,19.95,19.96,419000.0,14.6211,14.6357,14.6211,14.6284,419000.0
2006-02-16 15:10:00,19.96,19.96,19.94,19.96,279800.0,14.6284,14.6284,14.6137,14.6284,279800.0
2006-02-16 15:15:00,19.96,19.97,19.94,19.96,546100.0,14.6284,14.6357,14.6137,14.6284,546100.0
2006-02-16 15:20:00,19.96,19.97,19.95,19.95,300800.0,14.6284,14.6357,14.6211,14.6211,300800.0
2006-02-16 15:25:00,19.95,19.97,19.95,19.95,294000.0,14.6211,14.6357,14.6211,14.6211,294000.0
2006-02-16 15:30:00,19.95,19.98,19.95,19.98,481800.0,14.6211,14.643,14.6211,14.643,481800.0
2006-02-16 15:35:00,19.97,19.99,19.97,19.99,650700.0,14.6357,14.6504,14.6357,14.6504,650700.0
2006-02-16 15:40:00,19.99,20.01,19.97,19.98,715300.0,14.6504,14.665,14.6357,14.643,715300.0
2006-02-16 15:45:00,19.98,19.98,19.88,19.88,937200.0,14.643,14.643,14.5698,14.5698,937200.0
2006-02-16 15:50:00,19.88,19.92,19.86,19.9,1235800.0,14.5698,14.5991,14.5551,14.5844,1235800.0
2006-02-16 15:55:00,19.9,19.96,19.9,19.95,1446900.0,14.5844,14.6284,14.5844,14.6211,1446900.0
2006-02-17 09:30:00,19.9,20.0,19.82,19.85,3028200.0,14.5844,14.6577,14.5258,14.5478,3028200.0
2006-02-17 09:35:00,19.85,19.9,19.84,19.86,870400.0,14.5478,14.5844,14.5404,14.5551,870400.0
2006-02-17 09:40:00,19.86,19.91,19.85,19.9,1656400.0,14.5551,14.5917,14.5478,14.5844,1656400.0
2006-02-17 09:45:00,19.89,19.9,19.87,19.88,488100.0,14.5771,14.5844,14.5624,14.5698,488100.0
2006-02-17 09:50:00,19.88,19.88,19.85,19.87,2229500.0,14.5698,14.5698,14.5478,14.5624,2229500.0
2006-02-17 09:55:00,19.87,19.97,19.87,19.96,545100.0,14.5624,14.6357,14.5624,14.6284,545100.0
2006-02-17 10:00:00,19.96,19.99,19.88,19.93,735100.0,14.6284,14.6504,14.5698,14.6064,735100.0
2006-02-17 10:05:00,19.93,19.94,19.82,19.82,742100.0,14.6064,14.6137,14.5258,14.5258,742100.0
2006-02-17 10:10:00,19.83,19.87,19.73,19.77,1049100.0,14.5331,14.5624,14.4598,14.4891,1049100.0
2006-02-17 10:15:00,19.77,19.78,19.75,19.75,343400.0,14.4891,14.4965,14.4745,14.4745,343400.0
2006-02-17 10:20:00,19.76,19.81,19.76,19.79,450600.0,14.4818,14.5185,14.4818,14.5038,450600.0
2006-02-17 10:25:00,19.79,19.79,19.77,19.78,367100.0,14.5038,14.5038,14.4891,14.4965,367100.0
2006-02-17 10:30:00,19.78,19.81,19.78,19.78,290600.0,14.4965,14.5185,14.4965,14.4965,290600.0
2006-02-17 10:35:00,19.78,19.8,19.78,19.79,409100.0,14.4965,14.5111,14.4965,14.5038,409100.0
2006-02-17 10:40:00,19.8,19.83,19.79,19.82,398900.0,14.5111,14.5331,14.5038,14.5258,398900.0
2006-02-17 10:45:00,19.81,19.82,19.76,19.82,860100.0,14.5185,14.5258,14.4818,14.5258,860100.0
2006-02-17 10:50:00,19.82,19.82,19.75,19.75,544000.0,14.5258,14.5258,14.4745,14.4745,544000.0
2006-02-17 10:55:00,19.76,19.77,19.71,19.73,696300.0,14.4818,14.4891,14.4452,14.4598,696300.0
2006-02-17 11:00:00,19.73,19.75,19.68,19.72,532500.0,14.4598,14.4745,14.4232,14.4525,532500.0
2006-02-17 11:05:00,19.72,19.78,19.68,19.76,394800.0,14.4525,14.4965,14.4232,14.4818,394800.0
2006-02-17 11:10:00,19.75,19.76,19.7,19.76,562000.0,14.4745,14.4818,14.4378,14.4818,562000.0
2006-02-17 11:15:00,19.75,19.79,19.73,19.73,379800.0,14.4745,14.5038,14.4598,14.4598,379800.0
2006-02-17 11:20:00,19.73,19.74,19.7,19.71,352900.0,14.4598,14.4671,14.4378,14.4452,352900.0
2006-02-17 11:25:00,19.7,19.74,19.7,19.74,240600.0,14.4378,14.4671,14.4378,14.4671,240600.0
2006-02-17 11:30:00,19.74,19.76,19.7,19.72,418600.0,14.4671,14.4818,14.4378,14.4525,418600.0
2006-02-17 11:35:00,19.72,19.75,19.71,19.74,236100.0,14.4525,14.4745,14.4452,14.4671,236100.0
2006-02-17 11:40:00,19.74,19.74,19.71,19.71,334800.0,14.4671,14.4671,14.4452,14.4452,334800.0
2006-02-17 11:45:00,19.72,19.73,19.69,19.69,783600.0,14.4525,14.4598,14.4305,14.4305,783600.0
2006-02-17 11:50:00,19.69,19.7,19.65,19.65,539200.0,14.4305,14.4378,14.4012,14.4012,539200.0
2006-02-17 11:55:00,19.66,19.69,19.65,19.69,171200.0,14.4085,14.4305,14.4012,14.4305,171200.0
2006-02-17 12:00:00,19.68,19.7,19.67,19.7,336300.0,14.4232,14.4378,14.4158,14.4378,336300.0
2006-02-17 12:05:00,19.7,19.72,19.67,19.71,296800.0,14.4378,14.4525,14.4158,14.4452,296800.0
2006-02-17 12:10:00,19.71,19.72,19.67,19.7,494200.0,14.4452,14.4525,14.4158,14.4378,494200.0
2006-02-17 12:15:00,19.7,19.73,19.69,19.73,192800.0,14.4378,14.4598,14.4305,14.4598,192800.0
2006-02-17 12:20:00,19.73,19.73,19.7,19.72,229200.0,14.4598,14.4598,14.4378,14.4525,229200.0
2006-02-17 12:25:00,19.71,19.72,19.69,19.69,262900.0,14.4452,14.4525,14.4305,14.4305,262900.0
2006-02-17 12:30:00,19.69,19.71,19.69,19.69,233100.0,14.4305,14.4452,14.4305,14.4305,233100.0
2006-02-17 12:35:00,19.69,19.7,19.67,19.68,394700.0,14.4305,14.4378,14.4158,14.4232,394700.0
2006-02-17 12:40:00,19.68,19.71,19.68,19.71,108400.0,14.4232,14.4452,14.4232,14.4452,108400.0
2006-02-17 12:45:00,19.71,19.73,19.7,19.73,111400.0,14.4452,14.4598,14.4378,14.4598,111400.0
2006-02-17 12:50:00,19.72,19.73,19.7,19.72,352200.0,14.4525,14.4598,14.4378,14.4525,352200.0
2006-02-17 12:55:00,19.72,19.79,19.72,19.79,389500.0,14.4525,14.5038,14.4525,14.5038,389500.0
2006-02-17 13:00:00,19.79,19.82,19.74,19.81,650500.0,14.5038,14.5258,14.4671,14.5185,650500.0
2006-02-17 13:05:00,19.81,19.82,19.75,19.78,542100.0,14.5185,14.5258,14.4745,14.4965,542100.0
2006-02-17 13:10:00,19.77,19.79,19.75,19.79,443100.0,14.4891,14.5038,14.4745,14.5038,443100.0
2006-02-17 13:15:00,19.79,19.79,19.74,19.78,429400.0,14.5038,14.5038,14.4671,14.4965,429400.0
2006-02-17 13:20:00,19.78,19.82,19.76,19.8,423000.0,14.4965,14.5258,14.4818,14.5111,423000.0
2006-02-17 13:25:00,19.79,19.8,19.76,19.77,106800.0,14.5038,14.5111,14.4818,14.4891,106800.0
2006-02-17 13:30:00,19.78,19.81,19.78,19.8,96300.0,14.4965,14.5185,14.4965,14.5111,96300.0
2006-02-17 13:35:00,19.8,19.84,19.79,19.84,120300.0,14.5111,14.5404,14.5038,14.5404,120300.0
2006-02-17 13:40:00,19.84,19.84,19.74,19.78,362300.0,14.5404,14.5404,14.4671,14.4965,362300.0
2006-02-17 13:45:00,19.77,19.8,19.77,19.8,139100.0,14.4891,14.5111,14.4891,14.5111,139100.0
2006-02-17 13:50:00,19.8,19.8,19.79,19.79,47400.0,14.5111,14.5111,14.5038,14.5038,47400.0
2006-02-17 13:55:00,19.79,19.8,19.79,19.8,88500.0,14.5038,14.5111,14.5038,14.5111,88500.0
2006-02-17 14:00:00,19.79,19.8,19.77,19.77,100400.0,14.5038,14.5111,14.4891,14.4891,100400.0
2006-02-17 14:05:00,19.76,19.79,19.75,19.79,236300.0,14.4818,14.5038,14.4745,14.5038,236300.0
2006-02-17 14:10:00,19.78,19.8,19.77,19.78,182800.0,14.4965,14.5111,14.4891,14.4965,182800.0
2006-02-17 14:15:00,19.78,19.8,19.78,19.79,137500.0,14.4965,14.5111,14.4965,14.5038,137500.0
2006-02-17 14:20:00,19.79,19.79,19.75,19.77,147400.0,14.5038,14.5038,14.4745,14.4891,147400.0
2006-02-17 14:25:00,19.77,19.79,19.74,19.78,334600.0,14.4891,14.5038,14.4671,14.4965,334600.0
2006-02-17 14:30:00,19.78,19.78,19.74,19.76,210900.0,14.4965,14.4965,14.4671,14.4818,210900.0
2006-02-17 14:35:00,19.76,19.78,19.74,19.77,277400.0,14.4818,14.4965,14.4671,14.4891,277400.0
2006-02-17 14:40:00,19.78,19.78,19.77,19.77,123000.0,14.4965,14.4965,14.4891,14.4891,123000.0
2006-02-17 14:45:00,19.78,19.78,19.76,19.76,125700.0,14.4965,14.4965,14.4818,14.4818,125700.0
2006-02-17 14:50:00,19.76,19.77,19.72,19.75,410100.0,14.4818,14.4891,14.4525,14.4745,410100.0
2006-02-17 14:55:00,19.75,19.77,19.72,19.75,423900.0,14.4745,14.4891,14.4525,14.4745,423900.0
2006-02-17 15:00:00,19.76,19.77,19.74,19.76,171300.0,14.4818,14.4891,14.4671,14.4818,171300.0
2006-02-17 15:05:00,19.76,19.77,19.73,19.75,163400.0,14.4818,14.4891,14.4598,14.4745,163400.0
2006-02-17 15:10:00,19.74,19.75,19.65,19.66,1553000.0,14.4671,14.4745,14.4012,14.4085,1553000.0
2006-02-17 15:15:00,19.66,19.67,19.59,19.64,714800.0,14.4085,14.4158,14.3572,14.3939,714800.0
2006-02-17 15:20:00,19.64,19.64,19.56,19.61,889800.0,14.3939,14.3939,14.3352,14.3719,889800.0
2006-02-17 15:25:00,19.61,19.63,19.56,19.56,308700.0,14.3719,14.3865,14.3352,14.3352,308700.0
2006-02-17 15:30:00,19.56,19.56,19.53,19.55,729300.0,14.3352,14.3352,14.3132,14.3279,729300.0
2006-02-17 15:35:00,19.54,19.63,19.54,19.61,1081500.0,14.3206,14.3865,14.3206,14.3719,1081500.0
2006-02-17 15:40:00,19.61,19.67,19.6,19.65,701600.0,14.3719,14.4158,14.3645,14.4012,701600.0
2006-02-17 15:45:00,19.65,19.66,19.61,19.64,815200.0,14.4012,14.4085,14.3719,14.3939,815200.0
2006-02-17 15:50:00,19.65,19.67,19.64,19.65,1083100.0,14.4012,14.4158,14.3939,14.4012,1083100.0
2006-02-17 15:55:00,19.65,19.75,19.64,19.72,2713300.0,14.4012,14.4745,14.3939,14.4525,2713300.0
2006-02-21 09:30:00,19.72,19.79,19.65,19.77,1413400.0,14.4525,14.5038,14.4012,14.4891,1413400.0
2006-02-21 09:35:00,19.76,19.79,19.65,19.66,1172800.0,14.4818,14.5038,14.4012,14.4085,1172800.0
2006-02-21 09:40:00,19.66,19.77,19.65,19.74,592200.0,14.4085,14.4891,14.4012,14.4671,592200.0
2006-02-21 09:45:00,19.74,19.78,19.61,19.61,1044200.0,14.4671,14.4965,14.3719,14.3719,1044200.0
2006-02-21 09:50:00,19.61,19.62,19.54,19.59,475800.0,14.3719,14.3792,14.3206,14.3572,475800.0
2006-02-21 09:55:00,19.59,19.63,19.5,19.5,359400.0,14.3572,14.3865,14.2913,14.2913,359400.0
2006-02-21 10:00:00,19.5,19.54,19.45,19.46,656300.0,14.2913,14.3206,14.2546,14.2619,656300.0
2006-02-21 10:05:00,19.45,19.73,19.45,19.46,619500.0,14.2546,14.4598,14.2546,14.2619,619500.0
2006-02-21 10:10:00,19.46,19.48,19.39,19.42,698500.0,14.2619,14.2766,14.2106,14.2326,698500.0
2006-02-21 10:15:00,19.42,19.43,19.38,19.39,441800.0,14.2326,14.24,14.2033,14.2106,441800.0
2006-02-21 10:20:00,19.4,19.42,19.3,19.34,824200.0,14.218,14.2326,14.1447,14.174,824200.0
2006-02-21 10:25:00,19.34,19.35,19.26,19.28,586800.0,14.174,14.1813,14.1154,14.13,586800.0
2006-02-21 10:30:00,19.28,19.3,19.26,19.26,526700.0,14.13,14.1447,14.1154,14.1154,526700.0
2006-02-21 10:35:00,19.26,19.3,19.26,19.29,523700.0,14.1154,14.1447,14.1154,14.1374,523700.0
2006-02-21 10:40:00,19.29,19.3,19.26,19.3,596800.0,14.1374,14.1447,14.1154,14.1447,596800.0
2006-02-21 10:45:00,19.3,19.3,19.2,19.2,1141300.0,14.1447,14.1447,14.0714,14.0714,1141300.0
2006-02-21 10:50:00,19.2,19.21,19.17,19.2,996700.0,14.0714,14.0787,14.0494,14.0714,996700.0
2006-02-21 10:55:00,19.19,19.21,19.1,19.11,681700.0,14.0641,14.0787,13.9981,14.0054,681700.0
2006-02-21 11:00:00,19.12,19.14,19.09,19.1,983200.0,14.0128,14.0274,13.9908,13.9981,983200.0
2006-02-21 11:05:00,19.09,19.17,19.08,19.17,657900.0,13.9908,14.0494,13.9834,14.0494,657900.0
2006-02-21 11:10:00,19.17,19.24,19.17,19.23,401100.0,14.0494,14.1007,14.0494,14.0934,401100.0
2006-02-21 11:15:00,19.22,19.25,19.19,19.19,299400.0,14.086,14.108,14.0641,14.0641,299400.0
2006-02-21 11:20:00,19.19,19.2,19.15,19.17,490600.0,14.0641,14.0714,14.0347,14.0494,490600.0
2006-02-21 11:25:00,19.18,19.19,19.15,19.15,181300.0,14.0567,14.0641,14.0347,14.0347,181300.0
2006-02-21 11:30:00,19.15,19.18,19.14,19.17,286300.0,14.0347,14.0567,14.0274,14.0494,286300.0
2006-02-21 11:35:00,19.17,19.22,19.15,19.22,381300.0,14.0494,14.086,14.0347,14.086,381300.0
2006-02-21 11:40:00,19.22,19.22,19.19,19.2,347800.0,14.086,14.086,14.0641,14.0714,347800.0
2006-02-21 11:45:00,19.21,19.21,19.16,19.16,162000.0,14.0787,14.0787,14.0421,14.0421,162000.0
2006-02-21 11:50:00,19.16,19.19,19.16,19.18,155700.0,14.0421,14.0641,14.0421,14.0567,155700.0
2006-02-21 11:55:00,19.18,19.22,19.15,19.17,300400.0,14.0567,14.086,14.0347,14.0494,300400.0
2006-02-21 12:00:00,19.16,19.17,19.12,19.15,308300.0,14.0421,14.0494,14.0128,14.0347,308300.0
2006-02-21 12:05:00,19.15,19.19,19.14,19.18,295900.0,14.0347,14.0641,14.0274,14.0567,295900.0
2006-02-21 12:10:00,19.19,19.2,19.15,19.18,197000.0,14.0641,14.0714,14.0347,14.0567,197000.0
2006-02-21 12:15:00,19.18,19.19,19.15,19.16,233600.0,14.0567,14.0641,14.0347,14.0421,233600.0
2006-02-21 12:20:00,19.15,19.21,19.15,19.21,272500.0,14.0347,14.0787,14.0347,14.0787,272500.0
2006-02-21 12:25:00,19.2,19.24,19.2,19.24,281500.0,14.0714,14.1007,14.0714,14.1007,281500.0
2006-02-21 12:30:00,19.24,19.24,19.2,19.24,135600.0,14.1007,14.1007,14.0714,14.1007,135600.0
2006-02-21 12:35:00,19.24,19.25,19.22,19.24,262000.0,14.1007,14.108,14.086,14.1007,262000.0
2006-02-21 12:40:00,19.24,19.25,19.22,19.24,293900.0,14.1007,14.108,14.086,14.1007,293900.0
2006-02-21 12:45:00,19.24,19.27,19.2,19.26,499500.0,14.1007,14.1227,14.0714,14.1154,499500.0
2006-02-21 12:50:00,19.27,19.28,19.22,19.22,309100.0,14.1227,14.13,14.086,14.086,309100.0
2006-02-21 12:55:00,19.22,19.24,19.2,19.2,99200.0,14.086,14.1007,14.0714,14.0714,99200.0
2006-02-21 13:00:00,19.2,19.25,19.2,19.24,132800.0,14.0714,14.108,14.0714,14.1007,132800.0
2006-02-21 13:05:00,19.25,19.25,19.2,19.23,267700.0,14.108,14.108,14.0714,14.0934,267700.0
2006-02-21 13:10:00,19.23,19.23,19.2,19.2,100100.0,14.0934,14.0934,14.0714,14.0714,100100.0
2006-02-21 13:15:00,19.2,19.23,19.19,19.21,171900.0,14.0714,14.0934,14.0641,14.0787,171900.0
2006-02-21 13:20:00,19.2,19.21,19.17,19.21,366400.0,14.0714,14.0787,14.0494,14.0787,366400.0
2006-02-21 13:25:00,19.21,19.22,19.19,19.19,76100.0,14.0787,14.086,14.0641,14.0641,76100.0
2006-02-21 13:30:00,19.2,19.23,19.19,19.23,89400.0,14.0714,14.0934,14.0641,14.0934,89400.0
2006-02-21 13:35:00,19.23,19.25,19.22,19.25,175000.0,14.0934,14.108,14.086,14.108,175000.0
2006-02-21 13:40:00,19.25,19.27,19.21,19.25,201400.0,14.108,14.1227,14.0787,14.108,201400.0
2006-02-21 13:45:00,19.24,19.25,19.24,19.24,86900.0,14.1007,14.108,14.1007,14.1007,86900.0
2006-02-21 13:50:00,19.24,19.26,19.21,19.22,248100.0,14.1007,14.1154,14.0787,14.086,248100.0
2006-02-21 13:55:00,19.23,19.24,19.21,19.22,116700.0,14.0934,14.1007,14.0787,14.086,116700.0
2006-02-21 14:00:00,19.22,19.28,19.21,19.23,505100.0,14.086,14.13,14.0787,14.0934,505100.0
2006-02-21 14:05:00,19.23,19.25,19.21,19.25,234300.0,14.0934,14.108,14.0787,14.108,234300.0
2006-02-21 14:10:00,19.25,19.26,19.19,19.19,206200.0,14.108,14.1154,14.0641,14.0641,206200.0
2006-02-21 14:15:00,19.19,19.23,19.18,19.21,308800.0,14.0641,14.0934,14.0567,14.0787,308800.0
2006-02-21 14:20:00,19.21,19.23,19.19,19.22,839900.0,14.0787,14.0934,14.0641,14.086,839900.0
2006-02-21 14:25:00,19.22,19.22,19.19,19.21,221400.0,14.086,14.086,14.0641,14.0787,221400.0
2006-02-21 14:30:00,19.21,19.28,19.2,19.25,616700.0,14.0787,14.13,14.0714,14.108,616700.0
2006-02-21 14:35:00,19.25,19.26,19.21,19.25,416400.0,14.108,14.1154,14.0787,14.108,416400.0
2006-02-21 14:40:00,19.25,19.29,19.23,19.24,550300.0,14.108,14.1374,14.0934,14.1007,550300.0
2006-02-21 14:45:00,19.23,19.27,19.23,19.27,272100.0,14.0934,14.1227,14.0934,14.1227,272100.0
2006-02-21 14:50:00,19.26,19.27,19.22,19.22,316500.0,14.1154,14.1227,14.086,14.086,316500.0
2006-02-21 14:55:00,19.22,19.27,19.22,19.26,280300.0,14.086,14.1227,14.086,14.1154,280300.0
2006-02-21 15:00:00,19.26,19.27,19.25,19.25,227600.0,14.1154,14.1227,14.108,14.108,227600.0
2006-02-21 15:05:00,19.25,19.28,19.25,19.26,294400.0,14.108,14.13,14.108,14.1154,294400.0
2006-02-21 15:10:00,19.26,19.27,19.25,19.26,260900.0,14.1154,14.1227,14.108,14.1154,260900.0
2006-02-21 15:15:00,19.27,19.28,19.26,19.28,207200.0,14.1227,14.13,14.1154,14.13,207200.0
2006-02-21 15:20:00,19.28,19.32,19.26,19.27,355000.0,14.13,14.1593,14.1154,14.1227,355000.0
2006-02-21 15:25:00,19.27,19.34,19.27,19.32,308400.0,14.1227,14.174,14.1227,14.1593,308400.0
2006-02-21 15:30:00,19.33,19.33,19.31,19.31,241900.0,14.1667,14.1667,14.152,14.152,241900.0
2006-02-21 15:35:00,19.31,19.32,19.28,19.3,324900.0,14.152,14.1593,14.13,14.1447,324900.0
2006-02-21 15:40:00,19.31,19.31,19.27,19.28,376100.0,14.152,14.152,14.1227,14.13,376100.0
2006-02-21 15:45:00,19.28,19.3,19.27,19.29,452500.0,14.13,14.1447,14.1227,14.1374,452500.0
2006-02-21 15:50:00,19.29,19.32,19.25,19.26,598900.0,14.1374,14.1593,14.108,14.1154,598900.0
2006-02-21 15:55:00,19.26,19.31,19.26,19.29,706900.0,14.1154,14.152,14.1154,14.1374,706900.0
2006-02-22 09:30:00,19.22,19.24,19.14,19.15,708600.0,14.086,14.1007,14.0274,14.0347,708600.0
2006-02-22 09:35:00,19.15,19.21,19.11,19.15,696800.0,14.0347,14.0787,14.0054,14.0347,696800.0
2006-02-22 09:40:00,19.16,19.17,19.08,19.08,453300.0,14.0421,14.0494,13.9834,13.9834,453300.0
2006-02-22 09:45:00,19.09,19.13,19.08,19.11,542000.0,13.9908,14.0201,13.9834,14.0054,542000.0
2006-02-22 09:50:00,19.11,19.11,19.03,19.05,519700.0,14.0054,14.0054,13.9468,13.9615,519700.0
2006-02-22 09:55:00,19.05,19.12,19.03,19.09,573700.0,13.9615,14.0128,13.9468,13.9908,573700.0
2006-02-22 10:00:00,19.09,19.23,19.03,19.22,796100.0,13.9908,14.0934,13.9468,14.086,796100.0
2006-02-22 10:05:00,19.22,19.38,19.22,19.26,847100.0,14.086,14.2033,14.086,14.1154,847100.0
2006-02-22 10:10:00,19.26,19.27,19.18,19.18,698800.0,14.1154,14.1227,14.0567,14.0567,698800.0
2006-02-22 10:15:00,19.18,19.25,19.16,19.25,676500.0,14.0567,14.108,14.0421,14.108,676500.0
2006-02-22 10:20:00,19.25,19.3,19.19,19.25,354300.0,14.108,14.1447,14.0641,14.108,354300.0
2006-02-22 10:25:00,19.26,19.3,19.22,19.22,348300.0,14.1154,14.1447,14.086,14.086,348300.0
2006-02-22 10:30:00,19.22,19.26,19.2,19.23,398000.0,14.086,14.1154,14.0714,14.0934,398000.0
2006-02-22 10:35:00,19.22,19.3,19.2,19.27,725900.0,14.086,14.1447,14.0714,14.1227,725900.0
2006-02-22 10:40:00,19.27,19.29,19.19,19.2,323300.0,14.1227,14.1374,14.0641,14.0714,323300.0
2006-02-22 10:45:00,19.21,19.25,19.21,19.22,190600.0,14.0787,14.108,14.0787,14.086,190600.0
2006-02-22 10:50:00,19.22,19.3,19.22,19.3,272700.0,14.086,14.1447,14.086,14.1447,272700.0
2006-02-22 10:55:00,19.3,19.3,19.27,19.28,304500.0,14.1447,14.1447,14.1227,14.13,304500.0
2006-02-22 11:00:00,19.28,19.29,19.24,19.29,562900.0,14.13,14.1374,14.1007,14.1374,562900.0
2006-02-22 11:05:00,19.29,19.29,19.27,19.28,265800.0,14.1374,14.1374,14.1227,14.13,265800.0
2006-02-22 11:10:00,19.29,19.32,19.28,19.3,331900.0,14.1374,14.1593,14.13,14.1447,331900.0
2006-02-22 11:15:00,19.3,19.34,19.3,19.32,383100.0,14.1447,14.174,14.1447,14.1593,383100.0
2006-02-22 11:20:00,19.33,19.46,19.3,19.46,583700.0,14.1667,14.2619,14.1447,14.2619,583700.0
2006-02-22 11:25:00,19.46,19.46,19.39,19.42,536900.0,14.2619,14.2619,14.2106,14.2326,536900.0
2006-02-22 11:30:00,19.42,19.49,19.35,19.37,730800.0,14.2326,14.2839,14.1813,14.196,730800.0
2006-02-22 11:35:00,19.38,19.42,19.32,19.4,370700.0,14.2033,14.2326,14.1593,14.218,370700.0
2006-02-22 11:40:00,19.4,19.43,19.35,19.43,298200.0,14.218,14.24,14.1813,14.24,298200.0
2006-02-22 11:45:00,19.42,19.47,19.39,19.47,450500.0,14.2326,14.2693,14.2106,14.2693,450500.0
2006-02-22 11:50:00,19.46,19.46,19.43,19.46,147700.0,14.2619,14.2619,14.24,14.2619,147700.0
2006-02-22 11:55:00,19.45,19.46,19.44,19.45,149900.0,14.2546,14.2619,14.2473,14.2546,149900.0
2006-02-22 12:00:00,19.44,19.48,19.42,19.46,269100.0,14.2473,14.2766,14.2326,14.2619,269100.0
2006-02-22 12:05:00,19.45,19.48,19.44,19.47,109000.0,14.2546,14.2766,14.2473,14.2693,109000.0
2006-02-22 12:10:00,19.48,19.52,19.46,19.47,287500.0,14.2766,14.3059,14.2619,14.2693,287500.0
2006-02-22 12:15:00,19.47,19.51,19.46,19.47,205100.0,14.2693,14.2986,14.2619,14.2693,205100.0
2006-02-22 12:20:00,19.47,19.54,19.47,19.52,655400.0,14.2693,14.3206,14.2693,14.3059,655400.0
2006-02-22 12:25:00,19.53,19.59,19.49,19.58,689200.0,14.3132,14.3572,14.2839,14.3499,689200.0
2006-02-22 12:30:00,19.55,19.59,19.55,19.58,338100.0,14.3279,14.3572,14.3279,14.3499,338100.0
2006-02-22 12:35:00,19.58,19.59,19.53,19.53,415800.0,14.3499,14.3572,14.3132,14.3132,415800.0
2006-02-22 12:40:00,19.53,19.56,19.51,19.52,605500.0,14.3132,14.3352,14.2986,14.3059,605500.0
2006-02-22 12:45:00,19.53,19.55,19.49,19.52,254200.0,14.3132,14.3279,14.2839,14.3059,254200.0
2006-02-22 12:50:00,19.51,19.53,19.51,19.53,92100.0,14.2986,14.3132,14.2986,14.3132,92100.0
2006-02-22 12:55:00,19.53,19.55,19.52,19.53,133400.0,14.3132,14.3279,14.3059,14.3132,133400.0
2006-02-22 13:00:00,19.53,19.59,19.53,19.54,155200.0,14.3132,14.3572,14.3132,14.3206,155200.0
2006-02-22 13:05:00,19.53,19.57,19.51,19.51,169000.0,14.3132,14.3426,14.2986,14.2986,169000.0
2006-02-22 13:10:00,19.52,19.52,19.45,19.45,131500.0,14.3059,14.3059,14.2546,14.2546,131500.0
2006-02-22 13:15:00,19.45,19.49,19.45,19.46,127500.0,14.2546,14.2839,14.2546,14.2619,127500.0
2006-02-22 13:20:00,19.46,19.47,19.43,19.46,239600.0,14.2619,14.2693,14.24,14.2619,239600.0
2006-02-22 13:25:00,19.47,19.51,19.44,19.48,217900.0,14.2693,14.2986,14.2473,14.2766,217900.0
2006-02-22 13:30:00,19.5,19.5,19.42,19.42,129500.0,14.2913,14.2913,14.2326,14.2326,129500.0
2006-02-22 13:35:00,19.42,19.45,19.4,19.4,135900.0,14.2326,14.2546,14.218,14.218,135900.0
2006-02-22 13:40:00,19.4,19.41,19.35,19.35,349200.0,14.218,14.2253,14.1813,14.1813,349200.0
2006-02-22 13:45:00,19.36,19.43,19.35,19.42,205900.0,14.1887,14.24,14.1813,14.2326,205900.0
2006-02-22 13:50:00,19.42,19.45,19.42,19.44,161700.0,14.2326,14.2546,14.2326,14.2473,161700.0
2006-02-22 13:55:00,19.44,19.44,19.41,19.41,198300.0,14.2473,14.2473,14.2253,14.2253,198300.0
2006-02-22 14:00:00,19.42,19.42,19.36,19.37,241400.0,14.2326,14.2326,14.1887,14.196,241400.0
2006-02-22 14:05:00,19.37,19.38,19.35,19.37,359000.0,14.196,14.2033,14.1813,14.196,359000.0
2006-02-22 14:10:00,19.37,19.46,19.36,19.44,263500.0,14.196,14.2619,14.1887,14.2473,263500.0
2006-02-22 14:15:00,19.43,19.44,19.41,19.44,178600.0,14.24,14.2473,14.2253,14.2473,178600.0
2006-02-22 14:20:00,19.44,19.47,19.42,19.46,256400.0,14.2473,14.2693,14.2326,14.2619,256400.0
2006-02-22 14:25:00,19.46,19.46,19.37,19.38,226500.0,14.2619,14.2619,14.196,14.2033,226500.0
2006-02-22 14:30:00,19.38,19.41,19.36,19.37,312700.0,14.2033,14.2253,14.1887,14.196,312700.0
2006-02-22 14:35:00,19.36,19.37,19.33,19.35,172500.0,14.1887,14.196,14.1667,14.1813,172500.0
2006-02-22 14:40:00,19.35,19.37,19.32,19.36,270900.0,14.1813,14.196,14.1593,14.1887,270900.0
2006-02-22 14:45:00,19.36,19.37,19.28,19.29,456400.0,14.1887,14.196,14.13,14.1374,456400.0
2006-02-22 14:50:00,19.29,19.31,19.26,19.27,272400.0,14.1374,14.152,14.1154,14.1227,272400.0
2006-02-22 14:55:00,19.28,19.33,19.27,19.29,392300.0,14.13,14.1667,14.1227,14.1374,392300.0
2006-02-22 15:00:00,19.3,19.31,19.29,19.3,192500.0,14.1447,14.152,14.1374,14.1447,192500.0
2006-02-22 15:05:00,19.31,19.31,19.26,19.27,235600.0,14.152,14.152,14.1154,14.1227,235600.0
2006-02-22 15:10:00,19.27,19.27,19.2,19.26,564300.0,14.1227,14.1227,14.0714,14.1154,564300.0
2006-02-22 15:15:00,19.27,19.28,19.23,19.25,428400.0,14.1227,14.13,14.0934,14.108,428400.0
2006-02-22 15:20:00,19.25,19.29,19.24,19.28,351500.0,14.108,14.1374,14.1007,14.13,351500.0
2006-02-22 15:25:00,19.27,19.29,19.25,19.26,245300.0,14.1227,14.1374,14.108,14.1154,245300.0
2006-02-22 15:30:00,19.27,19.3,19.26,19.29,468700.0,14.1227,14.1447,14.1154,14.1374,468700.0
2006-02-22 15:35:00,19.3,19.31,19.27,19.28,319800.0,14.1447,14.152,14.1227,14.13,319800.0
2006-02-22 15:40:00,19.28,19.28,19.24,19.25,471900.0,14.13,14.13,14.1007,14.108,471900.0
2006-02-22 15:45:00,19.25,19.25,19.18,19.2,605000.0,14.108,14.108,14.0567,14.0714,605000.0
2006-02-22 15:50:00,19.2,19.27,19.19,19.25,980900.0,14.0714,14.1227,14.0641,14.108,980900.0
2006-02-22 15:55:00,19.25,19.27,19.21,19.23,624800.0,14.108,14.1227,14.0787,14.0934,624800.0
2006-02-23 09:30:00,19.22,19.48,19.19,19.47,790000.0,14.086,14.2766,14.0641,14.2693,790000.0
2006-02-23 09:35:00,19.45,19.47,19.19,19.28,663800.0,14.2546,14.2693,14.0641,14.13,663800.0
2006-02-23 09:40:00,19.29,19.34,19.21,19.25,468700.0,14.1374,14.174,14.0787,14.108,468700.0
2006-02-23 09:45:00,19.25,19.26,19.12,19.21,427800.0,14.108,14.1154,14.0128,14.0787,427800.0
2006-02-23 09:50:00,19.21,19.32,19.19,19.3,304100.0,14.0787,14.1593,14.0641,14.1447,304100.0
2006-02-23 09:55:00,19.29,19.33,19.26,19.29,241900.0,14.1374,14.1667,14.1154,14.1374,241900.0
2006-02-23 10:00:00,19.29,19.34,19.26,19.34,210900.0,14.1374,14.174,14.1154,14.174,210900.0
2006-02-23 10:05:00,19.33,19.34,19.27,19.28,218200.0,14.1667,14.174,14.1227,14.13,218200.0
2006-02-23 10:10:00,19.28,19.29,19.21,19.24,324800.0,14.13,14.1374,14.0787,14.1007,324800.0
2006-02-23 10:15:00,19.24,19.25,19.19,19.23,257500.0,14.1007,14.108,14.0641,14.0934,257500.0
2006-02-23 10:20:00,19.22,19.26,19.2,19.21,161300.0,14.086,14.1154,14.0714,14.0787,161300.0
2006-02-23 10:25:00,19.21,19.28,19.2,19.23,263900.0,14.0787,14.13,14.0714,14.0934,263900.0
2006-02-23 10:30:00,19.23,19.26,19.23,19.26,221300.0,14.0934,14.1154,14.0934,14.1154,221300.0
2006-02-23 10:35:00,19.27,19.33,19.24,19.31,263900.0,14.1227,14.1667,14.1007,14.152,263900.0
2006-02-23 10:40:00,19.31,19.31,19.24,19.25,271500.0,14.152,14.152,14.1007,14.108,271500.0
2006-02-23 10:45:00,19.24,19.29,19.23,19.26,217900.0,14.1007,14.1374,14.0934,14.1154,217900.0
2006-02-23 10:50:00,19.26,19.3,19.24,19.25,198800.0,14.1154,14.1447,14.1007,14.108,198800.0
2006-02-23 10:55:00,19.24,19.27,19.23,19.24,151400.0,14.1007,14.1227,14.0934,14.1007,151400.0
2006-02-23 11:00:00,19.23,19.27,19.22,19.22,128300.0,14.0934,14.1227,14.086,14.086,128300.0
2006-02-23 11:05:00,19.22,19.27,19.21,19.22,170500.0,14.086,14.1227,14.0787,14.086,170500.0
2006-02-23 11:10:00,19.22,19.28,19.21,19.26,113400.0,14.086,14.13,14.0787,14.1154,113400.0
2006-02-23 11:15:00,19.25,19.27,19.24,19.27,139700.0,14.108,14.1227,14.1007,14.1227,139700.0
2006-02-23 11:20:00,19.26,19.27,19.22,19.24,248600.0,14.1154,14.1227,14.086,14.1007,248600.0
2006-02-23 11:25:00,19.23,19.36,19.23,19.33,350600.0,14.0934,14.1887,14.0934,14.1667,350600.0
2006-02-23 11:30:00,19.33,19.36,19.31,19.33,180800.0,14.1667,14.1887,14.152,14.1667,180800.0
2006-02-23 11:35:00,19.34,19.34,19.29,19.3,104400.0,14.174,14.174,14.1374,14.1447,104400.0
2006-02-23 11:40:00,19.3,19.32,19.3,19.3,173900.0,14.1447,14.1593,14.1447,14.1447,173900.0
2006-02-23 11:45:00,19.3,19.32,19.29,19.3,169000.0,14.1447,14.1593,14.1374,14.1447,169000.0
2006-02-23 11:50:00,19.3,19.31,19.29,19.3,120500.0,14.1447,14.152,14.1374,14.1447,120500.0
2006-02-23 11:55:00,19.31,19.32,19.22,19.24,218900.0,14.152,14.1593,14.086,14.1007,218900.0
2006-02-23 12:00:00,19.24,19.25,19.19,19.24,296300.0,14.1007,14.108,14.0641,14.1007,296300.0
2006-02-23 12:05:00,19.24,19.26,19.24,19.26,143200.0,14.1007,14.1154,14.1007,14.1154,143200.0
2006-02-23 12:10:00,19.25,19.31,19.23,19.24,141400.0,14.108,14.152,14.0934,14.1007,141400.0
2006-02-23 12:15:00,19.24,19.24,19.2,19.22,132700.0,14.1007,14.1007,14.0714,14.086,132700.0
2006-02-23 12:20:00,19.22,19.24,19.2,19.22,203700.0,14.086,14.1007,14.0714,14.086,203700.0
2006-02-23 12:25:00,19.22,19.23,19.21,19.22,88100.0,14.086,14.0934,14.0787,14.086,88100.0
2006-02-23 12:30:00,19.22,19.31,19.22,19.31,261100.0,14.086,14.152,14.086,14.152,261100.0
2006-02-23 12:35:00,19.3,19.31,19.28,19.29,125000.0,14.1447,14.152,14.13,14.1374,125000.0
2006-02-23 12:40:00,19.28,19.33,19.27,19.27,242500.0,14.13,14.1667,14.1227,14.1227,242500.0
2006-02-23 12:45:00,19.27,19.29,19.27,19.28,97300.0,14.1227,14.1374,14.1227,14.13,97300.0
2006-02-23 12:50:00,19.28,19.29,19.27,19.28,143900.0,14.13,14.1374,14.1227,14.13,143900.0
2006-02-23 12:55:00,19.28,19.3,19.26,19.27,183500.0,14.13,14.1447,14.1154,14.1227,183500.0
2006-02-23 13:00:00,19.27,19.27,19.23,19.24,142500.0,14.1227,14.1227,14.0934,14.1007,142500.0
2006-02-23 13:05:00,19.24,19.26,19.24,19.26,86100.0,14.1007,14.1154,14.1007,14.1154,86100.0
2006-02-23 13:10:00,19.25,19.26,19.22,19.24,170100.0,14.108,14.1154,14.086,14.1007,170100.0
2006-02-23 13:15:00,19.24,19.3,19.23,19.25,245400.0,14.1007,14.1447,14.0934,14.108,245400.0
2006-02-23 13:20:00,19.25,19.32,19.25,19.28,256700.0,14.108,14.1593,14.108,14.13,256700.0
2006-02-23 13:25:00,19.27,19.28,19.25,19.27,100900.0,14.1227,14.13,14.108,14.1227,100900.0
2006-02-23 13:30:00,19.27,19.27,19.25,19.25,45900.0,14.1227,14.1227,14.108,14.108,45900.0
2006-02-23 13:35:00,19.25,19.27,19.25,19.25,158000.0,14.108,14.1227,14.108,14.108,158000.0
2006-02-23 13:40:00,19.25,19.27,19.25,19.27,66000.0,14.108,14.1227,14.108,14.1227,66000.0
2006-02-23 13:45:00,19.26,19.28,19.25,19.27,109800.0,14.1154,14.13,14.108,14.1227,109800.0
2006-02-23 13:50:00,19.27,19.28,19.25,19.26,94000.0,14.1227,14.13,14.108,14.1154,94000.0
2006-02-23 13:55:00,19.26,19.27,19.25,19.26,278100.0,14.1154,14.1227,14.108,14.1154,278100.0
2006-02-23 14:00:00,19.25,19.26,19.25,19.26,255500.0,14.108,14.1154,14.108,14.1154,255500.0
2006-02-23 14:05:00,19.25,19.26,19.24,19.25,693200.0,14.108,14.1154,14.1007,14.108,693200.0
2006-02-23 14:10:00,19.25,19.25,19.22,19.23,314900.0,14.108,14.108,14.086,14.0934,314900.0
2006-02-23 14:15:00,19.23,19.24,19.21,19.24,155900.0,14.0934,14.1007,14.0787,14.1007,155900.0
2006-02-23 14:20:00,19.23,19.25,19.18,19.22,704300.0,14.0934,14.108,14.0567,14.086,704300.0
2006-02-23 14:25:00,19.21,19.23,19.21,19.23,286300.0,14.0787,14.0934,14.0787,14.0934,286300.0
2006-02-23 14:30:00,19.22,19.26,19.22,19.23,228700.0,14.086,14.1154,14.086,14.0934,228700.0
2006-02-23 14:35:00,19.23,19.26,19.22,19.23,178800.0,14.0934,14.1154,14.086,14.0934,178800.0
2006-02-23 14:40:00,19.23,19.24,19.21,19.22,223100.0,14.0934,14.1007,14.0787,14.086,223100.0
2006-02-23 14:45:00,19.22,19.24,19.21,19.23,304000.0,14.086,14.1007,14.0787,14.0934,304000.0
2006-02-23 14:50:00,19.22,19.23,19.18,19.18,285000.0,14.086,14.0934,14.0567,14.0567,285000.0
2006-02-23 14:55:00,19.18,19.22,19.16,19.22,277500.0,14.0567,14.086,14.0421,14.086,277500.0
2006-02-23 15:00:00,19.22,19.23,19.21,19.21,297500.0,14.086,14.0934,14.0787,14.0787,297500.0
2006-02-23 15:05:00,19.21,19.22,19.15,19.16,206600.0,14.0787,14.086,14.0347,14.0421,206600.0
2006-02-23 15:10:00,19.15,19.16,19.12,19.13,322300.0,14.0347,14.0421,14.0128,14.0201,322300.0
2006-02-23 15:15:00,19.13,19.16,19.12,19.14,254700.0,14.0201,14.0421,14.0128,14.0274,254700.0
2006-02-23 15:20:00,19.14,19.2,19.13,19.19,231200.0,14.0274,14.0714,14.0201,14.0641,231200.0
2006-02-23 15:25:00,19.18,19.19,19.16,19.17,147600.0,14.0567,14.0641,14.0421,14.0494,147600.0
2006-02-23 15:30:00,19.16,19.18,19.13,19.14,266100.0,14.0421,14.0567,14.0201,14.0274,266100.0
2006-02-23 15:35:00,19.14,19.14,19.09,19.12,447300.0,14.0274,14.0274,13.9908,14.0128,447300.0
2006-02-23 15:40:00,19.12,19.12,19.05,19.12,311700.0,14.0128,14.0128,13.9615,14.0128,311700.0
2006-02-23 15:45:00,19.12,19.13,19.0,19.01,724100.0,14.0128,14.0201,13.9248,13.9321,724100.0
2006-02-23 15:50:00,19.01,19.09,19.0,19.05,597600.0,13.9321,13.9908,13.9248,13.9615,597600.0
2006-02-23 15:55:00,19.05,19.09,19.02,19.06,634000.0,13.9615,13.9908,13.9395,13.9688,634000.0
2006-02-24 09:30:00,19.07,19.11,19.06,19.09,326100.0,13.9761,14.0054,13.9688,13.9908,326100.0
2006-02-24 09:35:00,19.08,19.08,18.96,18.97,470100.0,13.9834,13.9834,13.8955,13.9028,470100.0
2006-02-24 09:40:00,18.97,18.99,18.95,18.98,388400.0,13.9028,13.9175,13.8882,13.9102,388400.0
2006-02-24 09:45:00,18.98,19.0,18.92,18.93,488900.0,13.9102,13.9248,13.8662,13.8735,488900.0
2006-02-24 09:50:00,18.93,18.95,18.91,18.94,232200.0,13.8735,13.8882,13.8589,13.8808,232200.0
2006-02-24 09:55:00,18.94,18.94,18.84,18.85,678500.0,13.8808,13.8808,13.8076,13.8149,678500.0
2006-02-24 10:00:00,18.85,18.89,18.84,18.89,409500.0,13.8149,13.8442,13.8076,13.8442,409500.0
2006-02-24 10:05:00,18.89,19.0,18.87,18.99,1207000.0,13.8442,13.9248,13.8295,13.9175,1207000.0
2006-02-24 10:10:00,18.98,19.03,18.98,18.99,1120900.0,13.9102,13.9468,13.9102,13.9175,1120900.0
2006-02-24 10:15:00,18.99,19.06,18.98,19.0,499200.0,13.9175,13.9688,13.9102,13.9248,499200.0
2006-02-24 10:20:00,19.0,19.02,18.98,18.98,318300.0,13.9248,13.9395,13.9102,13.9102,318300.0
2006-02-24 10:25:00,18.99,19.01,18.98,19.0,174300.0,13.9175,13.9321,13.9102,13.9248,174300.0
2006-02-24 10:30:00,18.99,19.03,18.98,18.99,366500.0,13.9175,13.9468,13.9102,13.9175,366500.0
2006-02-24 10:35:00,18.99,19.05,18.99,19.02,324500.0,13.9175,13.9615,13.9175,13.9395,324500.0
2006-02-24 10:40:00,19.02,19.02,18.9,18.94,706400.0,13.9395,13.9395,13.8515,13.8808,706400.0
2006-02-24 10:45:00,18.93,18.95,18.9,18.91,328700.0,13.8735,13.8882,13.8515,13.8589,328700.0
2006-02-24 10:50:00,18.91,18.93,18.9,18.92,304100.0,13.8589,13.8735,13.8515,13.8662,304100.0
2006-02-24 10:55:00,18.93,18.94,18.87,18.89,455600.0,13.8735,13.8808,13.8295,13.8442,455600.0
2006-02-24 11:00:00,18.88,18.91,18.88,18.91,319300.0,13.8369,13.8589,13.8369,13.8589,319300.0
2006-02-24 11:05:00,18.91,18.92,18.88,18.89,118300.0,13.8589,13.8662,13.8369,13.8442,118300.0
2006-02-24 11:10:00,18.89,18.94,18.88,18.89,268700.0,13.8442,13.8808,13.8369,13.8442,268700.0
2006-02-24 11:15:00,18.88,18.89,18.87,18.88,205300.0,13.8369,13.8442,13.8295,13.8369,205300.0
2006-02-24 11:20:00,18.88,18.9,18.86,18.89,300600.0,13.8369,13.8515,13.8222,13.8442,300600.0
2006-02-24 11:25:00,18.9,18.93,18.89,18.89,231000.0,13.8515,13.8735,13.8442,13.8442,231000.0
2006-02-24 11:30:00,18.89,18.92,18.89,18.92,132600.0,13.8442,13.8662,13.8442,13.8662,132600.0
2006-02-24 11:35:00,18.92,18.96,18.87,18.94,365700.0,13.8662,13.8955,13.8295,13.8808,365700.0
2006-02-24 11:40:00,18.94,18.95,18.92,18.93,149200.0,13.8808,13.8882,13.8662,13.8735,149200.0
2006-02-24 11:45:00,18.93,18.93,18.87,18.88,327600.0,13.8735,13.8735,13.8295,13.8369,327600.0
2006-02-24 11:50:00,18.89,18.9,18.87,18.89,150700.0,13.8442,13.8515,13.8295,13.8442,150700.0
2006-02-24 11:55:00,18.89,18.89,18.87,18.88,192300.0,13.8442,13.8442,13.8295,13.8369,192300.0
2006-02-24 12:00:00,18.89,18.9,18.87,18.89,225600.0,13.8442,13.8515,13.8295,13.8442,225600.0
2006-02-24 12:05:00,18.89,18.9,18.88,18.88,137500.0,13.8442,13.8515,13.8369,13.8369,137500.0
2006-02-24 12:10:00,18.89,18.92,18.88,18.91,133200.0,13.8442,13.8662,13.8369,13.8589,133200.0
2006-02-24 12:15:00,18.92,18.95,18.91,18.95,183000.0,13.8662,13.8882,13.8589,13.8882,183000.0
2006-02-24 12:20:00,18.95,18.99,18.95,18.99,380500.0,13.8882,13.9175,13.8882,13.9175,380500.0
2006-02-24 12:25:00,18.99,19.0,18.93,18.93,280900.0,13.9175,13.9248,13.8735,13.8735,280900.0
2006-02-24 12:30:00,18.94,18.94,18.92,18.93,118200.0,13.8808,13.8808,13.8662,13.8735,118200.0
2006-02-24 12:35:00,18.94,18.96,18.93,18.95,126800.0,13.8808,13.8955,13.8735,13.8882,126800.0
2006-02-24 12:40:00,18.95,19.0,18.95,18.99,344500.0,13.8882,13.9248,13.8882,13.9175,344500.0
2006-02-24 12:45:00,18.99,19.0,18.96,18.97,332100.0,13.9175,13.9248,13.8955,13.9028,332100.0
2006-02-24 12:50:00,18.97,18.98,18.95,18.97,260200.0,13.9028,13.9102,13.8882,13.9028,260200.0
2006-02-24 12:55:00,18.97,18.98,18.96,18.97,158500.0,13.9028,13.9102,13.8955,13.9028,158500.0
2006-02-24 13:00:00,18.97,18.97,18.89,18.9,279700.0,13.9028,13.9028,13.8442,13.8515,279700.0
2006-02-24 13:05:00,18.91,18.93,18.9,18.91,215800.0,13.8589,13.8735,13.8515,13.8589,215800.0
2006-02-24 13:10:00,18.91,18.92,18.87,18.9,179500.0,13.8589,13.8662,13.8295,13.8515,179500.0
2006-02-24 13:15:00,18.9,18.93,18.88,18.89,106900.0,13.8515,13.8735,13.8369,13.8442,106900.0
2006-02-24 13:20:00,18.88,18.89,18.78,18.82,1002200.0,13.8369,13.8442,13.7636,13.7929,1002200.0
2006-02-24 13:25:00,18.82,18.84,18.81,18.82,178200.0,13.7929,13.8076,13.7856,13.7929,178200.0
2006-02-24 13:30:00,18.81,18.83,18.81,18.82,152500.0,13.7856,13.8002,13.7856,13.7929,152500.0
2006-02-24 13:35:00,18.82,18.83,18.81,18.82,121400.0,13.7929,13.8002,13.7856,13.7929,121400.0
2006-02-24 13:40:00,18.81,18.82,18.74,18.74,445000.0,13.7856,13.7929,13.7343,13.7343,445000.0
2006-02-24 13:45:00,18.75,18.76,18.74,18.75,244400.0,13.7416,13.7489,13.7343,13.7416,244400.0
2006-02-24 13:50:00,18.75,18.77,18.75,18.76,69500.0,13.7416,13.7563,13.7416,13.7489,69500.0
2006-02-24 13:55:00,18.76,18.77,18.74,18.74,130400.0,13.7489,13.7563,13.7343,13.7343,130400.0
2006-02-24 14:00:00,18.74,18.79,18.74,18.79,301000.0,13.7343,13.7709,13.7343,13.7709,301000.0
2006-02-24 14:05:00,18.79,18.8,18.79,18.8,158300.0,13.7709,13.7782,13.7709,13.7782,158300.0
2006-02-24 14:10:00,18.8,18.82,18.79,18.8,124300.0,13.7782,13.7929,13.7709,13.7782,124300.0
2006-02-24 14:15:00,18.79,18.82,18.79,18.82,114600.0,13.7709,13.7929,13.7709,13.7929,114600.0
2006-02-24 14:20:00,18.82,18.84,18.81,18.84,173400.0,13.7929,13.8076,13.7856,13.8076,173400.0
2006-02-24 14:25:00,18.83,18.85,18.83,18.84,196300.0,13.8002,13.8149,13.8002,13.8076,196300.0
2006-02-24 14:30:00,18.84,18.85,18.81,18.85,281300.0,13.8076,13.8149,13.7856,13.8149,281300.0
2006-02-24 14:35:00,18.84,18.86,18.83,18.83,203100.0,13.8076,13.8222,13.8002,13.8002,203100.0
2006-02-24 14:40:00,18.83,18.84,18.81,18.83,246100.0,13.8002,13.8076,13.7856,13.8002,246100.0
2006-02-24 14:45:00,18.82,18.82,18.74,18.78,381400.0,13.7929,13.7929,13.7343,13.7636,381400.0
2006-02-24 14:50:00,18.78,18.81,18.77,18.78,254000.0,13.7636,13.7856,13.7563,13.7636,254000.0
2006-02-24 14:55:00,18.78,18.82,18.78,18.82,315800.0,13.7636,13.7929,13.7636,13.7929,315800.0
2006-02-24 15:00:00,18.82,18.84,18.81,18.82,232300.0,13.7929,13.8076,13.7856,13.7929,232300.0
2006-02-24 15:05:00,18.81,18.84,18.81,18.82,167500.0,13.7856,13.8076,13.7856,13.7929,167500.0
2006-02-24 15:10:00,18.82,18.82,18.77,18.8,307400.0,13.7929,13.7929,13.7563,13.7782,307400.0
2006-02-24 15:15:00,18.81,18.82,18.8,18.81,174000.0,13.7856,13.7929,13.7782,13.7856,174000.0
2006-02-24 15:20:00,18.81,18.83,18.8,18.81,177600.0,13.7856,13.8002,13.7782,13.7856,177600.0
2006-02-24 15:25:00,18.81,18.82,18.81,18.82,143400.0,13.7856,13.7929,13.7856,13.7929,143400.0
2006-02-24 15:30:00,18.81,18.81,18.72,18.75,821800.0,13.7856,13.7856,13.7196,13.7416,821800.0
2006-02-24 15:35:00,18.75,18.78,18.74,18.75,293300.0,13.7416,13.7636,13.7343,13.7416,293300.0
2006-02-24 15:40:00,18.76,18.76,18.69,18.76,766900.0,13.7489,13.7489,13.6976,13.7489,766900.0
2006-02-24 15:45:00,18.76,18.77,18.75,18.75,372500.0,13.7489,13.7563,13.7416,13.7416,372500.0
2006-02-24 15:50:00,18.75,18.83,18.75,18.81,682900.0,13.7416,13.8002,13.7416,13.7856,682900.0
2006-02-24 15:55:00,18.8,18.85,18.75,18.79,1324000.0,13.7782,13.8149,13.7416,13.7709,1324000.0
2006-02-27 09:30:00,18.54,18.57,18.37,18.48,3162300.0,13.5877,13.6097,13.4631,13.5437,3162300.0
2006-02-27 09:35:00,18.49,18.56,18.42,18.44,3101900.0,13.551,13.6023,13.4997,13.5144,3101900.0
2006-02-27 09:40:00,18.44,18.52,18.37,18.4,1031800.0,13.5144,13.573,13.4631,13.4851,1031800.0
2006-02-27 09:45:00,18.4,18.48,18.36,18.36,890200.0,13.4851,13.5437,13.4558,13.4558,890200.0
2006-02-27 09:50:00,18.37,18.38,18.24,18.35,1743200.0,13.4631,13.4704,13.3678,13.4484,1743200.0
2006-02-27 09:55:00,18.36,18.39,18.3,18.35,1213700.0,13.4558,13.4778,13.4118,13.4484,1213700.0
2006-02-27 10:00:00,18.36,18.41,18.35,18.37,824000.0,13.4558,13.4924,13.4484,13.4631,824000.0
2006-02-27 10:05:00,18.38,18.38,18.26,18.33,766400.0,13.4704,13.4704,13.3825,13.4338,766400.0
2006-02-27 10:10:00,18.33,18.38,18.28,18.37,1210700.0,13.4338,13.4704,13.3971,13.4631,1210700.0
2006-02-27 10:15:00,18.37,18.39,18.29,18.32,1310400.0,13.4631,13.4778,13.4045,13.4265,1310400.0
2006-02-27 10:20:00,18.33,18.4,18.31,18.4,740700.0,13.4338,13.4851,13.4191,13.4851,740700.0
2006-02-27 10:25:00,18.4,18.45,18.39,18.44,550400.0,13.4851,13.5217,13.4778,13.5144,550400.0
2006-02-27 10:30:00,18.44,18.52,18.43,18.49,783100.0,13.5144,13.573,13.5071,13.551,783100.0
2006-02-27 10:35:00,18.48,18.54,18.48,18.53,769300.0,13.5437,13.5877,13.5437,13.5804,769300.0
2006-02-27 10:40:00,18.54,18.54,18.49,18.49,655800.0,13.5877,13.5877,13.551,13.551,655800.0
2006-02-27 10:45:00,18.49,18.5,18.45,18.45,365900.0,13.551,13.5584,13.5217,13.5217,365900.0
2006-02-27 10:50:00,18.45,18.46,18.41,18.42,608000.0,13.5217,13.5291,13.4924,13.4997,608000.0
2006-02-27 10:55:00,18.43,18.44,18.41,18.43,325400.0,13.5071,13.5144,13.4924,13.5071,325400.0
2006-02-27 11:00:00,18.43,18.48,18.42,18.43,352600.0,13.5071,13.5437,13.4997,13.5071,352600.0
2006-02-27 11:05:00,18.44,18.44,18.4,18.41,446000.0,13.5144,13.5144,13.4851,13.4924,446000.0
2006-02-27 11:10:00,18.41,18.48,18.4,18.47,741800.0,13.4924,13.5437,13.4851,13.5364,741800.0
2006-02-27 11:15:00,18.47,18.51,18.46,18.5,729400.0,13.5364,13.5657,13.5291,13.5584,729400.0
2006-02-27 11:20:00,18.5,18.51,18.48,18.5,456200.0,13.5584,13.5657,13.5437,13.5584,456200.0
2006-02-27 11:25:00,18.5,18.51,18.48,18.5,885900.0,13.5584,13.5657,13.5437,13.5584,885900.0
2006-02-27 11:30:00,18.5,18.5,18.47,18.48,491900.0,13.5584,13.5584,13.5364,13.5437,491900.0
2006-02-27 11:35:00,18.48,18.51,18.48,18.5,467000.0,13.5437,13.5657,13.5437,13.5584,467000.0
2006-02-27 11:40:00,18.5,18.5,18.46,18.47,445500.0,13.5584,13.5584,13.5291,13.5364,445500.0
2006-02-27 11:45:00,18.46,18.48,18.4,18.42,465400.0,13.5291,13.5437,13.4851,13.4997,465400.0
2006-02-27 11:50:00,18.41,18.47,18.4,18.45,230200.0,13.4924,13.5364,13.4851,13.5217,230200.0
2006-02-27 11:55:00,18.45,18.46,18.42,18.45,175300.0,13.5217,13.5291,13.4997,13.5217,175300.0
2006-02-27 12:00:00,18.46,18.5,18.45,18.49,161100.0,13.5291,13.5584,13.5217,13.551,161100.0
2006-02-27 12:05:00,18.5,18.5,18.45,18.47,402400.0,13.5584,13.5584,13.5217,13.5364,402400.0
2006-02-27 12:10:00,18.47,18.48,18.42,18.43,261200.0,13.5364,13.5437,13.4997,13.5071,261200.0
2006-02-27 12:15:00,18.43,18.43,18.38,18.4,357100.0,13.5071,13.5071,13.4704,13.4851,357100.0
2006-02-27 12:20:00,18.4,18.43,18.39,18.42,158100.0,13.4851,13.5071,13.4778,13.4997,158100.0
2006-02-27 12:25:00,18.43,18.43,18.39,18.41,104200.0,13.5071,13.5071,13.4778,13.4924,104200.0
2006-02-27 12:30:00,18.41,18.42,18.39,18.41,142600.0,13.4924,13.4997,13.4778,13.4924,142600.0
2006-02-27 12:35:00,18.41,18.41,18.39,18.4,160700.0,13.4924,13.4924,13.4778,13.4851,160700.0
2006-02-27 12:40:00,18.4,18.43,18.4,18.42,287100.0,13.4851,13.5071,13.4851,13.4997,287100.0
2006-02-27 12:45:00,18.43,18.44,18.42,18.42,160300.0,13.5071,13.5144,13.4997,13.4997,160300.0
2006-02-27 12:50:00,18.43,18.47,18.42,18.45,140500.0,13.5071,13.5364,13.4997,13.5217,140500.0
2006-02-27 12:55:00,18.45,18.48,18.45,18.47,222900.0,13.5217,13.5437,13.5217,13.5364,222900.0
2006-02-27 13:00:00,18.47,18.49,18.47,18.48,150200.0,13.5364,13.551,13.5364,13.5437,150200.0
2006-02-27 13:05:00,18.48,18.48,18.47,18.48,141400.0,13.5437,13.5437,13.5364,13.5437,141400.0
2006-02-27 13:10:00,18.48,18.48,18.45,18.46,87600.0,13.5437,13.5437,13.5217,13.5291,87600.0
2006-02-27 13:15:00,18.47,18.5,18.46,18.49,348500.0,13.5364,13.5584,13.5291,13.551,348500.0
2006-02-27 13:20:00,18.49,18.5,18.47,18.48,134400.0,13.551,13.5584,13.5364,13.5437,134400.0
2006-02-27 13:25:00,18.49,18.5,18.47,18.48,305300.0,13.551,13.5584,13.5364,13.5437,305300.0
2006-02-27 13:30:00,18.49,18.5,18.48,18.5,248200.0,13.551,13.5584,13.5437,13.5584,248200.0
2006-02-27 13:35:00,18.5,18.5,18.48,18.48,535600.0,13.5584,13.5584,13.5437,13.5437,535600.0
2006-02-27 13:40:00,18.48,18.5,18.46,18.47,637600.0,13.5437,13.5584,13.5291,13.5364,637600.0
2006-02-27 13:45:00,18.47,18.48,18.47,18.47,122200.0,13.5364,13.5437,13.5364,13.5364,122200.0
2006-02-27 13:50:00,18.47,18.48,18.46,18.48,324800.0,13.5364,13.5437,13.5291,13.5437,324800.0
2006-02-27 13:55:00,18.48,18.48,18.46,18.47,80100.0,13.5437,13.5437,13.5291,13.5364,80100.0
2006-02-27 14:00:00,18.47,18.5,18.46,18.49,323000.0,13.5364,13.5584,13.5291,13.551,323000.0
2006-02-27 14:05:00,18.49,18.49,18.46,18.47,308300.0,13.551,13.551,13.5291,13.5364,308300.0
2006-02-27 14:10:00,18.47,18.47,18.45,18.46,170300.0,13.5364,13.5364,13.5217,13.5291,170300.0
2006-02-27 14:15:00,18.45,18.48,18.45,18.45,285000.0,13.5217,13.5437,13.5217,13.5217,285000.0
2006-02-27 14:20:00,18.45,18.46,18.42,18.44,417800.0,13.5217,13.5291,13.4997,13.5144,417800.0
2006-02-27 14:25:00,18.44,18.45,18.4,18.4,546900.0,13.5144,13.5217,13.4851,13.4851,546900.0
2006-02-27 14:30:00,18.4,18.43,18.38,18.4,444200.0,13.4851,13.5071,13.4704,13.4851,444200.0
2006-02-27 14:35:00,18.4,18.44,18.39,18.44,207200.0,13.4851,13.5144,13.4778,13.5144,207200.0
2006-02-27 14:40:00,18.44,18.44,18.41,18.42,256700.0,13.5144,13.5144,13.4924,13.4997,256700.0
2006-02-27 14:45:00,18.41,18.44,18.39,18.41,315300.0,13.4924,13.5144,13.4778,13.4924,315300.0
2006-02-27 14:50:00,18.42,18.42,18.39,18.4,212900.0,13.4997,13.4997,13.4778,13.4851,212900.0
2006-02-27 14:55:00,18.4,18.45,18.39,18.44,502300.0,13.4851,13.5217,13.4778,13.5144,502300.0
2006-02-27 15:00:00,18.44,18.47,18.43,18.46,714000.0,13.5144,13.5364,13.5071,13.5291,714000.0
2006-02-27 15:05:00,18.47,18.47,18.45,18.46,360700.0,13.5364,13.5364,13.5217,13.5291,360700.0
2006-02-27 15:10:00,18.46,18.47,18.45,18.47,272500.0,13.5291,13.5364,13.5217,13.5364,272500.0
2006-02-27 15:15:00,18.46,18.47,18.45,18.47,232700.0,13.5291,13.5364,13.5217,13.5364,232700.0
2006-02-27 15:20:00,18.47,18.48,18.46,18.46,279700.0,13.5364,13.5437,13.5291,13.5291,279700.0
2006-02-27 15:25:00,18.46,18.48,18.45,18.45,261800.0,13.5291,13.5437,13.5217,13.5217,261800.0
2006-02-27 15:30:00,18.46,18.47,18.45,18.45,438700.0,13.5291,13.5364,13.5217,13.5217,438700.0
2006-02-27 15:35:00,18.45,18.46,18.43,18.43,371800.0,13.5217,13.5291,13.5071,13.5071,371800.0
2006-02-27 15:40:00,18.43,18.45,18.43,18.43,344500.0,13.5071,13.5217,13.5071,13.5071,344500.0
2006-02-27 15:45:00,18.43,18.45,18.43,18.44,430900.0,13.5071,13.5217,13.5071,13.5144,430900.0
2006-02-27 15:50:00,18.43,18.44,18.42,18.44,385800.0,13.5071,13.5144,13.4997,13.5144,385800.0
2006-02-27 15:55:00,18.44,18.44,18.4,18.42,1023900.0,13.5144,13.5144,13.4851,13.4997,1023900.0
2006-02-28 09:30:00,18.41,18.54,18.4,18.54,2442800.0,13.4924,13.5877,13.4851,13.5877,2442800.0
2006-02-28 09:35:00,18.54,18.54,18.46,18.47,722200.0,13.5877,13.5877,13.5291,13.5364,722200.0
2006-02-28 09:40:00,18.47,18.53,18.46,18.51,637100.0,13.5364,13.5804,13.5291,13.5657,637100.0
2006-02-28 09:45:00,18.52,18.55,18.51,18.53,1158600.0,13.573,13.595,13.5657,13.5804,1158600.0
2006-02-28 09:50:00,18.52,18.54,18.5,18.5,1493800.0,13.573,13.5877,13.5584,13.5584,1493800.0
2006-02-28 09:55:00,18.51,18.52,18.5,18.51,952200.0,13.5657,13.573,13.5584,13.5657,952200.0
2006-02-28 10:00:00,18.52,18.52,18.5,18.5,507600.0,13.573,13.573,13.5584,13.5584,507600.0
2006-02-28 10:05:00,18.5,18.5,18.46,18.5,374000.0,13.5584,13.5584,13.5291,13.5584,374000.0
2006-02-28 10:10:00,18.5,18.5,18.47,18.48,607100.0,13.5584,13.5584,13.5364,13.5437,607100.0
2006-02-28 10:15:00,18.47,18.49,18.43,18.47,473200.0,13.5364,13.551,13.5071,13.5364,473200.0
2006-02-28 10:20:00,18.47,18.49,18.46,18.48,234100.0,13.5364,13.551,13.5291,13.5437,234100.0
2006-02-28 10:25:00,18.48,18.49,18.41,18.42,762100.0,13.5437,13.551,13.4924,13.4997,762100.0
2006-02-28 10:30:00,18.42,18.42,18.27,18.35,1441200.0,13.4997,13.4997,13.3898,13.4484,1441200.0
2006-02-28 10:35:00,18.35,18.46,18.28,18.38,747000.0,13.4484,13.5291,13.3971,13.4704,747000.0
2006-02-28 10:40:00,18.38,18.42,18.36,18.41,503800.0,13.4704,13.4997,13.4558,13.4924,503800.0
2006-02-28 10:45:00,18.4,18.4,18.32,18.34,447900.0,13.4851,13.4851,13.4265,13.4411,447900.0
2006-02-28 10:50:00,18.34,18.36,18.3,18.33,338800.0,13.4411,13.4558,13.4118,13.4338,338800.0
2006-02-28 10:55:00,18.33,18.34,18.22,18.23,452400.0,13.4338,13.4411,13.3532,13.3605,452400.0
2006-02-28 11:00:00,18.23,18.32,18.21,18.28,713300.0,13.3605,13.4265,13.3458,13.3971,713300.0
2006-02-28 11:05:00,18.28,18.29,18.26,18.28,322600.0,13.3971,13.4045,13.3825,13.3971,322600.0
2006-02-28 11:10:00,18.28,18.32,18.24,18.31,349100.0,13.3971,13.4265,13.3678,13.4191,349100.0
2006-02-28 11:15:00,18.31,18.35,18.29,18.34,387400.0,13.4191,13.4484,13.4045,13.4411,387400.0
2006-02-28 11:20:00,18.33,18.34,18.3,18.32,218600.0,13.4338,13.4411,13.4118,13.4265,218600.0
2006-02-28 11:25:00,18.32,18.36,18.3,18.31,404900.0,13.4265,13.4558,13.4118,13.4191,404900.0
2006-02-28 11:30:00,18.3,18.31,18.28,18.29,178500.0,13.4118,13.4191,13.3971,13.4045,178500.0
2006-02-28 11:35:00,18.29,18.33,18.28,18.32,335100.0,13.4045,13.4338,13.3971,13.4265,335100.0
2006-02-28 11:40:00,18.33,18.34,18.3,18.31,179100.0,13.4338,13.4411,13.4118,13.4191,179100.0
2006-02-28 11:45:00,18.31,18.32,18.3,18.31,239900.0,13.4191,13.4265,13.4118,13.4191,239900.0
2006-02-28 11:50:00,18.31,18.34,18.31,18.32,178200.0,13.4191,13.4411,13.4191,13.4265,178200.0
2006-02-28 11:55:00,18.32,18.33,18.31,18.33,127600.0,13.4265,13.4338,13.4191,13.4338,127600.0
2006-02-28 12:00:00,18.32,18.34,18.32,18.32,101400.0,13.4265,13.4411,13.4265,13.4265,101400.0
2006-02-28 12:05:00,18.33,18.36,18.32,18.35,150700.0,13.4338,13.4558,13.4265,13.4484,150700.0
2006-02-28 12:10:00,18.36,18.39,18.35,18.35,304500.0,13.4558,13.4778,13.4484,13.4484,304500.0
2006-02-28 12:15:00,18.36,18.37,18.35,18.36,152500.0,13.4558,13.4631,13.4484,13.4558,152500.0
2006-02-28 12:20:00,18.36,18.37,18.35,18.36,86800.0,13.4558,13.4631,13.4484,13.4558,86800.0
2006-02-28 12:25:00,18.36,18.37,18.35,18.36,86000.0,13.4558,13.4631,13.4484,13.4558,86000.0
2006-02-28 12:30:00,18.35,18.35,18.31,18.33,265700.0,13.4484,13.4484,13.4191,13.4338,265700.0
2006-02-28 12:35:00,18.33,18.34,18.33,18.34,37600.0,13.4338,13.4411,13.4338,13.4411,37600.0
2006-02-28 12:40:00,18.34,18.38,18.33,18.34,380000.0,13.4411,13.4704,13.4338,13.4411,380000.0
2006-02-28 12:45:00,18.33,18.39,18.33,18.38,392100.0,13.4338,13.4778,13.4338,13.4704,392100.0
2006-02-28 12:50:00,18.37,18.39,18.36,18.36,166700.0,13.4631,13.4778,13.4558,13.4558,166700.0
2006-02-28 12:55:00,18.36,18.37,18.33,18.34,314300.0,13.4558,13.4631,13.4338,13.4411,314300.0
2006-02-28 13:00:00,18.34,18.36,18.32,18.34,230600.0,13.4411,13.4558,13.4265,13.4411,230600.0
2006-02-28 13:05:00,18.35,18.38,18.34,18.35,331500.0,13.4484,13.4704,13.4411,13.4484,331500.0
2006-02-28 13:10:00,18.35,18.35,18.34,18.34,71700.0,13.4484,13.4484,13.4411,13.4411,71700.0
2006-02-28 13:15:00,18.34,18.34,18.28,18.29,377400.0,13.4411,13.4411,13.3971,13.4045,377400.0
2006-02-28 13:20:00,18.3,18.31,18.29,18.31,319000.0,13.4118,13.4191,13.4045,13.4191,319000.0
2006-02-28 13:25:00,18.31,18.32,18.3,18.31,209900.0,13.4191,13.4265,13.4118,13.4191,209900.0
2006-02-28 13:30:00,18.32,18.33,18.3,18.32,547700.0,13.4265,13.4338,13.4118,13.4265,547700.0
2006-02-28 13:35:00,18.32,18.33,18.31,18.32,354600.0,13.4265,13.4338,13.4191,13.4265,354600.0
2006-02-28 13:40:00,18.32,18.35,18.3,18.3,366800.0,13.4265,13.4484,13.4118,13.4118,366800.0
2006-02-28 13:45:00,18.3,18.32,18.3,18.31,148900.0,13.4118,13.4265,13.4118,13.4191,148900.0
2006-02-28 13:50:00,18.31,18.31,18.29,18.3,198900.0,13.4191,13.4191,13.4045,13.4118,198900.0
2006-02-28 13:55:00,18.29,18.3,18.26,18.27,336100.0,13.4045,13.4118,13.3825,13.3898,336100.0
2006-02-28 14:00:00,18.28,18.3,18.25,18.29,452900.0,13.3971,13.4118,13.3752,13.4045,452900.0
2006-02-28 14:05:00,18.29,18.3,18.26,18.3,226900.0,13.4045,13.4118,13.3825,13.4118,226900.0
2006-02-28 14:10:00,18.3,18.3,18.27,18.29,245300.0,13.4118,13.4118,13.3898,13.4045,245300.0
2006-02-28 14:15:00,18.29,18.3,18.28,18.3,170300.0,13.4045,13.4118,13.3971,13.4118,170300.0
2006-02-28 14:20:00,18.29,18.34,18.29,18.34,414600.0,13.4045,13.4411,13.4045,13.4411,414600.0
2006-02-28 14:25:00,18.33,18.33,18.31,18.33,122900.0,13.4338,13.4338,13.4191,13.4338,122900.0
2006-02-28 14:30:00,18.32,18.32,18.31,18.32,56300.0,13.4265,13.4265,13.4191,13.4265,56300.0
2006-02-28 14:35:00,18.31,18.34,18.31,18.33,260100.0,13.4191,13.4411,13.4191,13.4338,260100.0
2006-02-28 14:40:00,18.33,18.35,18.32,18.34,355700.0,13.4338,13.4484,13.4265,13.4411,355700.0
2006-02-28 14:45:00,18.34,18.35,18.32,18.33,399700.0,13.4411,13.4484,13.4265,13.4338,399700.0
2006-02-28 14:50:00,18.33,18.34,18.31,18.33,261100.0,13.4338,13.4411,13.4191,13.4338,261100.0
2006-02-28 14:55:00,18.33,18.34,18.33,18.33,129400.0,13.4338,13.4411,13.4338,13.4338,129400.0
2006-02-28 15:00:00,18.34,18.35,18.33,18.33,359400.0,13.4411,13.4484,13.4338,13.4338,359400.0
2006-02-28 15:05:00,18.33,18.34,18.28,18.29,355500.0,13.4338,13.4411,13.3971,13.4045,355500.0
2006-02-28 15:10:00,18.29,18.3,18.28,18.29,152700.0,13.4045,13.4118,13.3971,13.4045,152700.0
2006-02-28 15:15:00,18.29,18.32,18.29,18.32,117000.0,13.4045,13.4265,13.4045,13.4265,117000.0
2006-02-28 15:20:00,18.32,18.34,18.3,18.33,348700.0,13.4265,13.4411,13.4118,13.4338,348700.0
2006-02-28 15:25:00,18.33,18.33,18.31,18.33,124500.0,13.4338,13.4338,13.4191,13.4338,124500.0
2006-02-28 15:30:00,18.32,18.34,18.3,18.31,314900.0,13.4265,13.4411,13.4118,13.4191,314900.0
2006-02-28 15:35:00,18.31,18.32,18.3,18.31,363100.0,13.4191,13.4265,13.4118,13.4191,363100.0
2006-02-28 15:40:00,18.31,18.34,18.3,18.33,446500.0,13.4191,13.4411,13.4118,13.4338,446500.0
2006-02-28 15:45:00,18.32,18.35,18.31,18.32,536100.0,13.4265,13.4484,13.4191,13.4265,536100.0
2006-02-28 15:50:00,18.32,18.34,18.31,18.34,460700.0,13.4265,13.4411,13.4191,13.4411,460700.0
2006-02-28 15:55:00,18.34,18.35,18.32,18.32,816500.0,13.4411,13.4484,13.4265,13.4265,816500.0
2006-03-01 09:30:00,18.46,18.5,18.42,18.5,547200.0,13.5291,13.5584,13.4997,13.5584,547200.0
2006-03-01 09:35:00,18.5,18.55,18.48,18.53,584300.0,13.5584,13.595,13.5437,13.5804,584300.0
2006-03-01 09:40:00,18.53,18.55,18.5,18.52,534800.0,13.5804,13.595,13.5584,13.573,534800.0
2006-03-01 09:45:00,18.52,18.54,18.49,18.5,905400.0,13.573,13.5877,13.551,13.5584,905400.0
2006-03-01 09:50:00,18.5,18.55,18.5,18.54,724700.0,13.5584,13.595,13.5584,13.5877,724700.0
2006-03-01 09:55:00,18.54,18.55,18.52,18.52,435000.0,13.5877,13.595,13.573,13.573,435000.0
2006-03-01 10:00:00,18.52,18.53,18.49,18.51,831200.0,13.573,13.5804,13.551,13.5657,831200.0
2006-03-01 10:05:00,18.51,18.52,18.5,18.5,296100.0,13.5657,13.573,13.5584,13.5584,296100.0
2006-03-01 10:10:00,18.5,18.52,18.44,18.47,388100.0,13.5584,13.573,13.5144,13.5364,388100.0
2006-03-01 10:15:00,18.47,18.48,18.44,18.45,176600.0,13.5364,13.5437,13.5144,13.5217,176600.0
2006-03-01 10:20:00,18.45,18.46,18.43,18.45,521200.0,13.5217,13.5291,13.5071,13.5217,521200.0
2006-03-01 10:25:00,18.45,18.47,18.44,18.46,463400.0,13.5217,13.5364,13.5144,13.5291,463400.0
2006-03-01 10:30:00,18.46,18.48,18.44,18.45,163200.0,13.5291,13.5437,13.5144,13.5217,163200.0
2006-03-01 10:35:00,18.45,18.48,18.44,18.47,349800.0,13.5217,13.5437,13.5144,13.5364,349800.0
2006-03-01 10:40:00,18.46,18.5,18.46,18.5,721100.0,13.5291,13.5584,13.5291,13.5584,721100.0
2006-03-01 10:45:00,18.49,18.53,18.49,18.53,752700.0,13.551,13.5804,13.551,13.5804,752700.0
2006-03-01 10:50:00,18.53,18.54,18.47,18.51,1271400.0,13.5804,13.5877,13.5364,13.5657,1271400.0
2006-03-01 10:55:00,18.51,18.52,18.49,18.5,455500.0,13.5657,13.573,13.551,13.5584,455500.0
2006-03-01 11:00:00,18.5,18.51,18.48,18.48,467900.0,13.5584,13.5657,13.5437,13.5437,467900.0
2006-03-01 11:05:00,18.49,18.5,18.47,18.49,309500.0,13.551,13.5584,13.5364,13.551,309500.0
2006-03-01 11:10:00,18.48,18.53,18.48,18.51,651600.0,13.5437,13.5804,13.5437,13.5657,651600.0
2006-03-01 11:15:00,18.51,18.52,18.49,18.51,516200.0,13.5657,13.573,13.551,13.5657,516200.0
2006-03-01 11:20:00,18.52,18.53,18.51,18.53,838300.0,13.573,13.5804,13.5657,13.5804,838300.0
2006-03-01 11:25:00,18.52,18.54,18.51,18.53,475500.0,13.573,13.5877,13.5657,13.5804,475500.0
2006-03-01 11:30:00,18.52,18.53,18.5,18.51,324300.0,13.573,13.5804,13.5584,13.5657,324300.0
2006-03-01 11:35:00,18.51,18.62,18.51,18.61,713100.0,13.5657,13.6463,13.5657,13.639,713100.0
2006-03-01 11:40:00,18.6,18.62,18.57,18.61,982900.0,13.6317,13.6463,13.6097,13.639,982900.0
2006-03-01 11:45:00,18.62,18.64,18.6,18.63,342000.0,13.6463,13.661,13.6317,13.6536,342000.0
2006-03-01 11:50:00,18.63,18.66,18.62,18.66,382300.0,13.6536,13.6756,13.6463,13.6756,382300.0
2006-03-01 11:55:00,18.65,18.67,18.62,18.67,602300.0,13.6683,13.683,13.6463,13.683,602300.0
2006-03-01 12:00:00,18.65,18.72,18.65,18.72,622900.0,13.6683,13.7196,13.6683,13.7196,622900.0
2006-03-01 12:05:00,18.72,18.75,18.71,18.71,319400.0,13.7196,13.7416,13.7123,13.7123,319400.0
2006-03-01 12:10:00,18.71,18.72,18.68,18.69,210800.0,13.7123,13.7196,13.6903,13.6976,210800.0
2006-03-01 12:15:00,18.69,18.74,18.69,18.71,379900.0,13.6976,13.7343,13.6976,13.7123,379900.0
2006-03-01 12:20:00,18.71,18.71,18.67,18.68,165600.0,13.7123,13.7123,13.683,13.6903,165600.0
2006-03-01 12:25:00,18.67,18.68,18.66,18.67,93500.0,13.683,13.6903,13.6756,13.683,93500.0
2006-03-01 12:30:00,18.67,18.68,18.65,18.66,74300.0,13.683,13.6903,13.6683,13.6756,74300.0
2006-03-01 12:35:00,18.65,18.66,18.63,18.65,145700.0,13.6683,13.6756,13.6536,13.6683,145700.0
2006-03-01 12:40:00,18.66,18.72,18.65,18.71,340000.0,13.6756,13.7196,13.6683,13.7123,340000.0
2006-03-01 12:45:00,18.7,18.7,18.64,18.67,205100.0,13.7049,13.7049,13.661,13.683,205100.0
2006-03-01 12:50:00,18.66,18.67,18.65,18.67,96800.0,13.6756,13.683,13.6683,13.683,96800.0
2006-03-01 12:55:00,18.66,18.7,18.66,18.7,65000.0,13.6756,13.7049,13.6756,13.7049,65000.0
2006-03-01 13:00:00,18.69,18.73,18.69,18.73,337600.0,13.6976,13.7269,13.6976,13.7269,337600.0
2006-03-01 13:05:00,18.73,18.73,18.7,18.7,92500.0,13.7269,13.7269,13.7049,13.7049,92500.0
2006-03-01 13:10:00,18.7,18.73,18.7,18.72,174600.0,13.7049,13.7269,13.7049,13.7196,174600.0
2006-03-01 13:15:00,18.72,18.72,18.71,18.71,64900.0,13.7196,13.7196,13.7123,13.7123,64900.0
2006-03-01 13:20:00,18.72,18.74,18.71,18.72,286300.0,13.7196,13.7343,13.7123,13.7196,286300.0
2006-03-01 13:25:00,18.73,18.74,18.72,18.73,181000.0,13.7269,13.7343,13.7196,13.7269,181000.0
2006-03-01 13:30:00,18.74,18.75,18.73,18.74,112300.0,13.7343,13.7416,13.7269,13.7343,112300.0
2006-03-01 13:35:00,18.74,18.74,18.72,18.72,55200.0,13.7343,13.7343,13.7196,13.7196,55200.0
2006-03-01 13:40:00,18.72,18.74,18.71,18.72,378100.0,13.7196,13.7343,13.7123,13.7196,378100.0
2006-03-01 13:45:00,18.71,18.73,18.7,18.72,1090700.0,13.7123,13.7269,13.7049,13.7196,1090700.0
2006-03-01 13:50:00,18.72,18.72,18.65,18.68,647100.0,13.7196,13.7196,13.6683,13.6903,647100.0
2006-03-01 13:55:00,18.68,18.72,18.67,18.71,1069500.0,13.6903,13.7196,13.683,13.7123,1069500.0
2006-03-01 14:00:00,18.7,18.71,18.64,18.69,1108000.0,13.7049,13.7123,13.661,13.6976,1108000.0
2006-03-01 14:05:00,18.69,18.73,18.66,18.73,742700.0,13.6976,13.7269,13.6756,13.7269,742700.0
2006-03-01 14:10:00,18.73,18.75,18.7,18.72,916800.0,13.7269,13.7416,13.7049,13.7196,916800.0
2006-03-01 14:15:00,18.72,18.72,18.68,18.7,678500.0,13.7196,13.7196,13.6903,13.7049,678500.0
2006-03-01 14:20:00,18.7,18.79,18.7,18.76,891600.0,13.7049,13.7709,13.7049,13.7489,891600.0
2006-03-01 14:25:00,18.76,18.79,18.75,18.76,511200.0,13.7489,13.7709,13.7416,13.7489,511200.0
2006-03-01 14:30:00,18.79,18.82,18.77,18.81,768200.0,13.7709,13.7929,13.7563,13.7856,768200.0
2006-03-01 14:35:00,18.81,18.81,18.75,18.77,513600.0,13.7856,13.7856,13.7416,13.7563,513600.0
2006-03-01 14:40:00,18.76,18.81,18.75,18.78,710300.0,13.7489,13.7856,13.7416,13.7636,710300.0
2006-03-01 14:45:00,18.78,18.8,18.78,18.79,118300.0,13.7636,13.7782,13.7636,13.7709,118300.0
2006-03-01 14:50:00,18.79,18.83,18.79,18.83,372400.0,13.7709,13.8002,13.7709,13.8002,372400.0
2006-03-01 14:55:00,18.82,18.88,18.82,18.85,512000.0,13.7929,13.8369,13.7929,13.8149,512000.0
2006-03-01 15:00:00,18.84,18.86,18.83,18.84,489500.0,13.8076,13.8222,13.8002,13.8076,489500.0
2006-03-01 15:05:00,18.84,18.88,18.82,18.87,523900.0,13.8076,13.8369,13.7929,13.8295,523900.0
2006-03-01 15:10:00,18.86,18.86,18.82,18.83,190900.0,13.8222,13.8222,13.7929,13.8002,190900.0
2006-03-01 15:15:00,18.83,18.88,18.83,18.88,294700.0,13.8002,13.8369,13.8002,13.8369,294700.0
2006-03-01 15:20:00,18.88,18.88,18.85,18.85,158700.0,13.8369,13.8369,13.8149,13.8149,158700.0
2006-03-01 15:25:00,18.85,18.86,18.85,18.85,331800.0,13.8149,13.8222,13.8149,13.8149,331800.0
2006-03-01 15:30:00,18.85,18.89,18.85,18.89,341700.0,13.8149,13.8442,13.8149,13.8442,341700.0
2006-03-01 15:35:00,18.88,18.91,18.85,18.86,401500.0,13.8369,13.8589,13.8149,13.8222,401500.0
2006-03-01 15:40:00,18.85,18.87,18.84,18.85,434000.0,13.8149,13.8295,13.8076,13.8149,434000.0
2006-03-01 15:45:00,18.85,18.87,18.82,18.83,831400.0,13.8149,13.8295,13.7929,13.8002,831400.0
2006-03-01 15:50:00,18.82,18.85,18.8,18.83,808000.0,13.7929,13.8149,13.7782,13.8002,808000.0
2006-03-01 15:55:00,18.83,18.86,18.73,18.84,1082100.0,13.8002,13.8222,13.7269,13.8076,1082100.0
2006-03-02 09:30:00,18.69,18.79,18.69,18.77,851100.0,13.6976,13.7709,13.6976,13.7563,851100.0
2006-03-02 09:35:00,18.77,18.78,18.68,18.72,440700.0,13.7563,13.7636,13.6903,13.7196,440700.0
2006-03-02 09:40:00,18.72,18.79,18.71,18.73,196700.0,13.7196,13.7709,13.7123,13.7269,196700.0
2006-03-02 09:45:00,18.73,18.8,18.7,18.74,243300.0,13.7269,13.7782,13.7049,13.7343,243300.0
2006-03-02 09:50:00,18.75,18.88,18.75,18.78,556300.0,13.7416,13.8369,13.7416,13.7636,556300.0
2006-03-02 09:55:00,18.79,18.82,18.73,18.74,184700.0,13.7709,13.7929,13.7269,13.7343,184700.0
2006-03-02 10:00:00,18.74,18.87,18.73,18.87,342700.0,13.7343,13.8295,13.7269,13.8295,342700.0
2006-03-02 10:05:00,18.86,18.97,18.86,18.94,653800.0,13.8222,13.9028,13.8222,13.8808,653800.0
2006-03-02 10:10:00,18.94,18.96,18.72,18.93,299100.0,13.8808,13.8955,13.7196,13.8735,299100.0
2006-03-02 10:15:00,18.92,18.98,18.91,18.97,312600.0,13.8662,13.9102,13.8589,13.9028,312600.0
2006-03-02 10:20:00,18.97,18.98,18.89,18.9,283100.0,13.9028,13.9102,13.8442,13.8515,283100.0
2006-03-02 10:25:00,18.9,18.93,18.86,18.92,807300.0,13.8515,13.8735,13.8222,13.8662,807300.0
2006-03-02 10:30:00,18.91,18.91,18.86,18.9,500500.0,13.8589,13.8589,13.8222,13.8515,500500.0
2006-03-02 10:35:00,18.9,18.9,18.87,18.89,313000.0,13.8515,13.8515,13.8295,13.8442,313000.0
2006-03-02 10:40:00,18.89,18.98,18.88,18.95,339600.0,13.8442,13.9102,13.8369,13.8882,339600.0
2006-03-02 10:45:00,18.96,19.0,18.94,18.98,352400.0,13.8955,13.9248,13.8808,13.9102,352400.0
2006-03-02 10:50:00,18.98,19.06,18.94,19.05,467400.0,13.9102,13.9688,13.8808,13.9615,467400.0
2006-03-02 10:55:00,19.06,19.07,19.0,19.0,201800.0,13.9688,13.9761,13.9248,13.9248,201800.0
2006-03-02 11:00:00,19.01,19.09,19.0,19.08,368700.0,13.9321,13.9908,13.9248,13.9834,368700.0
2006-03-02 11:05:00,19.08,19.08,18.97,18.99,509200.0,13.9834,13.9834,13.9028,13.9175,509200.0
2006-03-02 11:10:00,18.99,19.01,18.96,18.98,304300.0,13.9175,13.9321,13.8955,13.9102,304300.0
2006-03-02 11:15:00,18.99,19.05,18.98,19.03,878400.0,13.9175,13.9615,13.9102,13.9468,878400.0
2006-03-02 11:20:00,19.03,19.05,19.01,19.04,865200.0,13.9468,13.9615,13.9321,13.9541,865200.0
2006-03-02 11:25:00,19.04,19.06,19.02,19.02,520700.0,13.9541,13.9688,13.9395,13.9395,520700.0
2006-03-02 11:30:00,19.02,19.08,19.02,19.07,496800.0,13.9395,13.9834,13.9395,13.9761,496800.0
2006-03-02 11:35:00,19.07,19.09,19.01,19.01,365600.0,13.9761,13.9908,13.9321,13.9321,365600.0
2006-03-02 11:40:00,19.01,19.02,18.97,19.01,271800.0,13.9321,13.9395,13.9028,13.9321,271800.0
2006-03-02 11:45:00,19.01,19.01,18.89,18.91,461000.0,13.9321,13.9321,13.8442,13.8589,461000.0
2006-03-02 11:50:00,18.92,18.94,18.91,18.93,193700.0,13.8662,13.8808,13.8589,13.8735,193700.0
2006-03-02 11:55:00,18.92,18.93,18.89,18.89,308400.0,13.8662,13.8735,13.8442,13.8442,308400.0
2006-03-02 12:00:00,18.9,18.92,18.85,18.85,335800.0,13.8515,13.8662,13.8149,13.8149,335800.0
2006-03-02 12:05:00,18.86,18.87,18.84,18.85,442500.0,13.8222,13.8295,13.8076,13.8149,442500.0
2006-03-02 12:10:00,18.85,18.92,18.85,18.89,412400.0,13.8149,13.8662,13.8149,13.8442,412400.0
2006-03-02 12:15:00,18.88,18.89,18.87,18.88,333200.0,13.8369,13.8442,13.8295,13.8369,333200.0
2006-03-02 12:20:00,18.88,18.91,18.88,18.9,191400.0,13.8369,13.8589,13.8369,13.8515,191400.0
2006-03-02 12:25:00,18.9,18.91,18.85,18.85,403100.0,13.8515,13.8589,13.8149,13.8149,403100.0
2006-03-02 12:30:00,18.86,18.87,18.81,18.83,519100.0,13.8222,13.8295,13.7856,13.8002,519100.0
2006-03-02 12:35:00,18.84,18.86,18.78,18.81,654400.0,13.8076,13.8222,13.7636,13.7856,654400.0
2006-03-02 12:40:00,18.81,18.83,18.81,18.82,303400.0,13.7856,13.8002,13.7856,13.7929,303400.0
2006-03-02 12:45:00,18.82,18.87,18.82,18.87,451100.0,13.7929,13.8295,13.7929,13.8295,451100.0
2006-03-02 12:50:00,18.86,18.86,18.83,18.83,267100.0,13.8222,13.8222,13.8002,13.8002,267100.0
2006-03-02 12:55:00,18.84,18.86,18.82,18.86,333200.0,13.8076,13.8222,13.7929,13.8222,333200.0
2006-03-02 13:00:00,18.85,18.86,18.83,18.85,247400.0,13.8149,13.8222,13.8002,13.8149,247400.0
2006-03-02 13:05:00,18.86,18.88,18.84,18.85,244400.0,13.8222,13.8369,13.8076,13.8149,244400.0
2006-03-02 13:10:00,18.85,18.89,18.83,18.88,390100.0,13.8149,13.8442,13.8002,13.8369,390100.0
2006-03-02 13:15:00,18.88,18.88,18.83,18.84,306600.0,13.8369,13.8369,13.8002,13.8076,306600.0
2006-03-02 13:20:00,18.85,18.86,18.84,18.84,159800.0,13.8149,13.8222,13.8076,13.8076,159800.0
2006-03-02 13:25:00,18.84,18.86,18.84,18.85,146700.0,13.8076,13.8222,13.8076,13.8149,146700.0
2006-03-02 13:30:00,18.84,18.91,18.84,18.87,355000.0,13.8076,13.8589,13.8076,13.8295,355000.0
2006-03-02 13:35:00,18.87,18.89,18.85,18.88,178700.0,13.8295,13.8442,13.8149,13.8369,178700.0
2006-03-02 13:40:00,18.89,18.91,18.89,18.9,366500.0,13.8442,13.8589,13.8442,13.8515,366500.0
2006-03-02 13:45:00,18.89,18.92,18.87,18.91,256400.0,13.8442,13.8662,13.8295,13.8589,256400.0
2006-03-02 13:50:00,18.9,18.92,18.9,18.91,133000.0,13.8515,13.8662,13.8515,13.8589,133000.0
2006-03-02 13:55:00,18.9,18.96,18.9,18.94,267100.0,13.8515,13.8955,13.8515,13.8808,267100.0
2006-03-02 14:00:00,18.94,18.95,18.88,18.91,381600.0,13.8808,13.8882,13.8369,13.8589,381600.0
2006-03-02 14:05:00,18.9,18.91,18.88,18.89,363600.0,13.8515,13.8589,13.8369,13.8442,363600.0
2006-03-02 14:10:00,18.89,18.9,18.87,18.87,236100.0,13.8442,13.8515,13.8295,13.8295,236100.0
2006-03-02 14:15:00,18.87,18.89,18.87,18.88,253500.0,13.8295,13.8442,13.8295,13.8369,253500.0
2006-03-02 14:20:00,18.88,18.89,18.85,18.85,205800.0,13.8369,13.8442,13.8149,13.8149,205800.0
2006-03-02 14:25:00,18.85,18.91,18.85,18.88,376700.0,13.8149,13.8589,13.8149,13.8369,376700.0
2006-03-02 14:30:00,18.88,18.92,18.88,18.9,235900.0,13.8369,13.8662,13.8369,13.8515,235900.0
2006-03-02 14:35:00,18.9,18.9,18.87,18.87,328600.0,13.8515,13.8515,13.8295,13.8295,328600.0
2006-03-02 14:40:00,18.87,18.9,18.87,18.88,199200.0,13.8295,13.8515,13.8295,13.8369,199200.0
2006-03-02 14:45:00,18.88,18.89,18.86,18.86,193800.0,13.8369,13.8442,13.8222,13.8222,193800.0
2006-03-02 14:50:00,18.86,18.87,18.85,18.86,368400.0,13.8222,13.8295,13.8149,13.8222,368400.0
2006-03-02 14:55:00,18.86,18.87,18.85,18.86,139800.0,13.8222,13.8295,13.8149,13.8222,139800.0
2006-03-02 15:00:00,18.87,18.91,18.86,18.91,277100.0,13.8295,13.8589,13.8222,13.8589,277100.0
2006-03-02 15:05:00,18.9,18.92,18.89,18.91,174100.0,13.8515,13.8662,13.8442,13.8589,174100.0
2006-03-02 15:10:00,18.91,18.97,18.89,18.96,1124600.0,13.8589,13.9028,13.8442,13.8955,1124600.0
2006-03-02 15:15:00,18.96,19.02,18.96,19.0,629800.0,13.8955,13.9395,13.8955,13.9248,629800.0
2006-03-02 15:20:00,19.0,19.02,18.96,19.0,960700.0,13.9248,13.9395,13.8955,13.9248,960700.0
2006-03-02 15:25:00,19.0,19.02,18.96,18.96,351000.0,13.9248,13.9395,13.8955,13.8955,351000.0
2006-03-02 15:30:00,18.96,18.96,18.92,18.95,377000.0,13.8955,13.8955,13.8662,13.8882,377000.0
2006-03-02 15:35:00,18.95,19.02,18.94,19.01,654100.0,13.8882,13.9395,13.8808,13.9321,654100.0
2006-03-02 15:40:00,19.02,19.02,18.99,19.0,563100.0,13.9395,13.9395,13.9175,13.9248,563100.0
2006-03-02 15:45:00,19.0,19.02,19.0,19.01,390300.0,13.9248,13.9395,13.9248,13.9321,390300.0
2006-03-02 15:50:00,19.01,19.07,19.0,19.05,801100.0,13.9321,13.9761,13.9248,13.9615,801100.0
2006-03-02 15:55:00,19.04,19.06,19.0,19.0,1013500.0,13.9541,13.9688,13.9248,13.9248,1013500.0
2006-03-03 09:30:00,18.82,19.01,18.64,18.92,1425700.0,13.7929,13.9321,13.661,13.8662,1425700.0
2006-03-03 09:35:00,18.92,19.0,18.89,18.92,585300.0,13.8662,13.9248,13.8442,13.8662,585300.0
2006-03-03 09:40:00,18.92,18.94,18.73,18.82,1065000.0,13.8662,13.8808,13.7269,13.7929,1065000.0
2006-03-03 09:45:00,18.81,18.85,18.79,18.85,768500.0,13.7856,13.8149,13.7709,13.8149,768500.0
2006-03-03 09:50:00,18.85,18.9,18.84,18.87,675000.0,13.8149,13.8515,13.8076,13.8295,675000.0
2006-03-03 09:55:00,18.87,18.88,18.83,18.85,508200.0,13.8295,13.8369,13.8002,13.8149,508200.0
2006-03-03 10:00:00,18.85,18.88,18.81,18.82,244700.0,13.8149,13.8369,13.7856,13.7929,244700.0
2006-03-03 10:05:00,18.82,18.85,18.82,18.83,312400.0,13.7929,13.8149,13.7929,13.8002,312400.0
2006-03-03 10:10:00,18.83,18.85,18.8,18.85,186400.0,13.8002,13.8149,13.7782,13.8149,186400.0
2006-03-03 10:15:00,18.85,18.87,18.82,18.84,313800.0,13.8149,13.8295,13.7929,13.8076,313800.0
2006-03-03 10:20:00,18.84,18.9,18.82,18.86,280700.0,13.8076,13.8515,13.7929,13.8222,280700.0
2006-03-03 10:25:00,18.87,18.95,18.85,18.91,616000.0,13.8295,13.8882,13.8149,13.8589,616000.0
2006-03-03 10:30:00,18.91,18.94,18.87,18.9,277200.0,13.8589,13.8808,13.8295,13.8515,277200.0
2006-03-03 10:35:00,18.9,18.91,18.87,18.87,107700.0,13.8515,13.8589,13.8295,13.8295,107700.0
2006-03-03 10:40:00,18.87,18.91,18.86,18.89,92900.0,13.8295,13.8589,13.8222,13.8442,92900.0
2006-03-03 10:45:00,18.89,18.91,18.88,18.89,85300.0,13.8442,13.8589,13.8369,13.8442,85300.0
2006-03-03 10:50:00,18.89,18.89,18.78,18.78,295600.0,13.8442,13.8442,13.7636,13.7636,295600.0
2006-03-03 10:55:00,18.78,18.9,18.77,18.87,616000.0,13.7636,13.8515,13.7563,13.8295,616000.0
2006-03-03 11:00:00,18.87,18.87,18.81,18.83,317700.0,13.8295,13.8295,13.7856,13.8002,317700.0
2006-03-03 11:05:00,18.84,18.87,18.81,18.82,295100.0,13.8076,13.8295,13.7856,13.7929,295100.0
2006-03-03 11:10:00,18.82,18.82,18.76,18.8,410300.0,13.7929,13.7929,13.7489,13.7782,410300.0
2006-03-03 11:15:00,18.8,18.81,18.74,18.75,360200.0,13.7782,13.7856,13.7343,13.7416,360200.0
2006-03-03 11:20:00,18.75,18.79,18.71,18.78,562800.0,13.7416,13.7709,13.7123,13.7636,562800.0
2006-03-03 11:25:00,18.79,18.81,18.79,18.79,106700.0,13.7709,13.7856,13.7709,13.7709,106700.0
2006-03-03 11:30:00,18.79,18.8,18.76,18.8,118900.0,13.7709,13.7782,13.7489,13.7782,118900.0
2006-03-03 11:35:00,18.8,18.81,18.78,18.8,160200.0,13.7782,13.7856,13.7636,13.7782,160200.0
2006-03-03 11:40:00,18.81,18.83,18.78,18.81,157100.0,13.7856,13.8002,13.7636,13.7856,157100.0
2006-03-03 11:45:00,18.8,18.83,18.79,18.79,120400.0,13.7782,13.8002,13.7709,13.7709,120400.0
2006-03-03 11:50:00,18.8,18.83,18.8,18.83,92700.0,13.7782,13.8002,13.7782,13.8002,92700.0
2006-03-03 11:55:00,18.83,18.85,18.82,18.83,288800.0,13.8002,13.8149,13.7929,13.8002,288800.0
2006-03-03 12:00:00,18.83,18.89,18.82,18.89,400500.0,13.8002,13.8442,13.7929,13.8442,400500.0
2006-03-03 12:05:00,18.88,18.89,18.86,18.87,64200.0,13.8369,13.8442,13.8222,13.8295,64200.0
2006-03-03 12:10:00,18.87,18.89,18.85,18.87,58300.0,13.8295,13.8442,13.8149,13.8295,58300.0
2006-03-03 12:15:00,18.87,18.87,18.85,18.86,44600.0,13.8295,13.8295,13.8149,13.8222,44600.0
2006-03-03 12:20:00,18.86,19.0,18.86,18.97,490700.0,13.8222,13.9248,13.8222,13.9028,490700.0
2006-03-03 12:25:00,18.97,19.0,18.96,18.99,250400.0,13.9028,13.9248,13.8955,13.9175,250400.0
2006-03-03 12:30:00,18.99,19.01,18.96,18.96,150000.0,13.9175,13.9321,13.8955,13.8955,150000.0
2006-03-03 12:35:00,18.96,18.99,18.96,18.96,142100.0,13.8955,13.9175,13.8955,13.8955,142100.0
2006-03-03 12:40:00,18.97,19.01,18.96,19.0,148200.0,13.9028,13.9321,13.8955,13.9248,148200.0
2006-03-03 12:45:00,19.0,19.0,18.98,18.99,196700.0,13.9248,13.9248,13.9102,13.9175,196700.0
2006-03-03 12:50:00,18.99,18.99,18.96,18.97,197400.0,13.9175,13.9175,13.8955,13.9028,197400.0
2006-03-03 12:55:00,18.97,18.97,18.94,18.94,197100.0,13.9028,13.9028,13.8808,13.8808,197100.0
2006-03-03 13:00:00,18.93,18.94,18.9,18.9,63200.0,13.8735,13.8808,13.8515,13.8515,63200.0
2006-03-03 13:05:00,18.91,18.93,18.9,18.9,359200.0,13.8589,13.8735,13.8515,13.8515,359200.0
2006-03-03 13:10:00,18.9,18.92,18.88,18.9,165300.0,13.8515,13.8662,13.8369,13.8515,165300.0
2006-03-03 13:15:00,18.9,18.91,18.86,18.89,257800.0,13.8515,13.8589,13.8222,13.8442,257800.0
2006-03-03 13:20:00,18.89,18.9,18.88,18.88,66100.0,13.8442,13.8515,13.8369,13.8369,66100.0
2006-03-03 13:25:00,18.88,19.0,18.87,18.98,478400.0,13.8369,13.9248,13.8295,13.9102,478400.0
2006-03-03 13:30:00,18.98,19.05,18.98,19.02,577100.0,13.9102,13.9615,13.9102,13.9395,577100.0
2006-03-03 13:35:00,19.02,19.02,18.98,18.99,350900.0,13.9395,13.9395,13.9102,13.9175,350900.0
2006-03-03 13:40:00,19.0,19.01,18.99,19.0,308300.0,13.9248,13.9321,13.9175,13.9248,308300.0
2006-03-03 13:45:00,19.0,19.01,18.99,18.99,103100.0,13.9248,13.9321,13.9175,13.9175,103100.0
2006-03-03 13:50:00,19.0,19.0,18.96,18.98,173900.0,13.9248,13.9248,13.8955,13.9102,173900.0
2006-03-03 13:55:00,18.99,18.99,18.91,18.92,205700.0,13.9175,13.9175,13.8589,13.8662,205700.0
2006-03-03 14:00:00,18.92,18.94,18.91,18.93,208600.0,13.8662,13.8808,13.8589,13.8735,208600.0
2006-03-03 14:05:00,18.93,18.94,18.91,18.91,55100.0,13.8735,13.8808,13.8589,13.8589,55100.0
2006-03-03 14:10:00,18.92,18.92,18.83,18.84,331400.0,13.8662,13.8662,13.8002,13.8076,331400.0
2006-03-03 14:15:00,18.85,18.85,18.8,18.82,394100.0,13.8149,13.8149,13.7782,13.7929,394100.0
2006-03-03 14:20:00,18.82,18.83,18.78,18.78,225200.0,13.7929,13.8002,13.7636,13.7636,225200.0
2006-03-03 14:25:00,18.79,18.8,18.76,18.78,172300.0,13.7709,13.7782,13.7489,13.7636,172300.0
2006-03-03 14:30:00,18.77,18.78,18.75,18.78,162900.0,13.7563,13.7636,13.7416,13.7636,162900.0
2006-03-03 14:35:00,18.77,18.82,18.76,18.81,198000.0,13.7563,13.7929,13.7489,13.7856,198000.0
2006-03-03 14:40:00,18.81,18.82,18.8,18.82,103000.0,13.7856,13.7929,13.7782,13.7929,103000.0
2006-03-03 14:45:00,18.81,18.81,18.77,18.77,138700.0,13.7856,13.7856,13.7563,13.7563,138700.0
2006-03-03 14:50:00,18.77,18.78,18.75,18.75,341500.0,13.7563,13.7636,13.7416,13.7416,341500.0
2006-03-03 14:55:00,18.75,18.75,18.71,18.72,253000.0,13.7416,13.7416,13.7123,13.7196,253000.0
2006-03-03 15:00:00,18.72,18.79,18.72,18.77,385100.0,13.7196,13.7709,13.7196,13.7563,385100.0
2006-03-03 15:05:00,18.77,18.78,18.71,18.73,367100.0,13.7563,13.7636,13.7123,13.7269,367100.0
2006-03-03 15:10:00,18.73,18.75,18.72,18.72,111500.0,13.7269,13.7416,13.7196,13.7196,111500.0
2006-03-03 15:15:00,18.72,18.73,18.65,18.68,509800.0,13.7196,13.7269,13.6683,13.6903,509800.0
2006-03-03 15:20:00,18.69,18.69,18.64,18.68,290600.0,13.6976,13.6976,13.661,13.6903,290600.0
2006-03-03 15:25:00,18.68,18.72,18.68,18.7,266800.0,13.6903,13.7196,13.6903,13.7049,266800.0
2006-03-03 15:30:00,18.69,18.74,18.66,18.66,214100.0,13.6976,13.7343,13.6756,13.6756,214100.0
2006-03-03 15:35:00,18.66,18.7,18.65,18.7,407100.0,13.6756,13.7049,13.6683,13.7049,407100.0
2006-03-03 15:40:00,18.7,18.75,18.69,18.72,517200.0,13.7049,13.7416,13.6976,13.7196,517200.0
2006-03-03 15:45:00,18.72,18.73,18.66,18.72,506600.0,13.7196,13.7269,13.6756,13.7196,506600.0
2006-03-03 15:50:00,18.71,18.73,18.67,18.69,508200.0,13.7123,13.7269,13.683,13.6976,508200.0
2006-03-03 15:55:00,18.68,18.69,18.62,18.64,914700.0,13.6903,13.6976,13.6463,13.661,914700.0
2006-03-06 09:30:00,18.74,18.92,18.72,18.85,1086300.0,13.7343,13.8662,13.7196,13.8149,1086300.0
2006-03-06 09:35:00,18.85,18.88,18.77,18.79,467200.0,13.8149,13.8369,13.7563,13.7709,467200.0
2006-03-06 09:40:00,18.79,18.81,18.73,18.75,534700.0,13.7709,13.7856,13.7269,13.7416,534700.0
2006-03-06 09:45:00,18.75,18.85,18.74,18.85,443800.0,13.7416,13.8149,13.7343,13.8149,443800.0
2006-03-06 09:50:00,18.86,18.86,18.78,18.78,374400.0,13.8222,13.8222,13.7636,13.7636,374400.0
2006-03-06 09:55:00,18.79,18.83,18.78,18.81,251400.0,13.7709,13.8002,13.7636,13.7856,251400.0
2006-03-06 10:00:00,18.82,18.85,18.75,18.76,395000.0,13.7929,13.8149,13.7416,13.7489,395000.0
2006-03-06 10:05:00,18.76,18.83,18.74,18.79,434100.0,13.7489,13.8002,13.7343,13.7709,434100.0
2006-03-06 10:10:00,18.79,18.86,18.78,18.82,203900.0,13.7709,13.8222,13.7636,13.7929,203900.0
2006-03-06 10:15:00,18.82,18.82,18.79,18.8,140000.0,13.7929,13.7929,13.7709,13.7782,140000.0
2006-03-06 10:20:00,18.81,18.81,18.74,18.74,217200.0,13.7856,13.7856,13.7343,13.7343,217200.0
2006-03-06 10:25:00,18.74,18.79,18.72,18.73,421800.0,13.7343,13.7709,13.7196,13.7269,421800.0
2006-03-06 10:30:00,18.73,18.8,18.72,18.78,387000.0,13.7269,13.7782,13.7196,13.7636,387000.0
2006-03-06 10:35:00,18.77,18.78,18.72,18.72,226200.0,13.7563,13.7636,13.7196,13.7196,226200.0
2006-03-06 10:40:00,18.73,18.74,18.68,18.68,233600.0,13.7269,13.7343,13.6903,13.6903,233600.0
2006-03-06 10:45:00,18.68,18.73,18.66,18.71,184600.0,13.6903,13.7269,13.6756,13.7123,184600.0
2006-03-06 10:50:00,18.72,18.73,18.7,18.71,133500.0,13.7196,13.7269,13.7049,13.7123,133500.0
2006-03-06 10:55:00,18.71,18.83,18.7,18.8,401600.0,13.7123,13.8002,13.7049,13.7782,401600.0
2006-03-06 11:00:00,18.79,18.83,18.78,18.83,195600.0,13.7709,13.8002,13.7636,13.8002,195600.0
2006-03-06 11:05:00,18.82,18.83,18.78,18.78,149800.0,13.7929,13.8002,13.7636,13.7636,149800.0
2006-03-06 11:10:00,18.78,18.81,18.72,18.73,222900.0,13.7636,13.7856,13.7196,13.7269,222900.0
2006-03-06 11:15:00,18.73,18.76,18.71,18.72,170300.0,13.7269,13.7489,13.7123,13.7196,170300.0
2006-03-06 11:20:00,18.72,18.76,18.7,18.76,198400.0,13.7196,13.7489,13.7049,13.7489,198400.0
2006-03-06 11:25:00,18.76,18.77,18.72,18.77,222700.0,13.7489,13.7563,13.7196,13.7563,222700.0
2006-03-06 11:30:00,18.77,18.82,18.75,18.81,254200.0,13.7563,13.7929,13.7416,13.7856,254200.0
2006-03-06 11:35:00,18.81,18.81,18.79,18.81,180600.0,13.7856,13.7856,13.7709,13.7856,180600.0
2006-03-06 11:40:00,18.8,18.81,18.78,18.79,163600.0,13.7782,13.7856,13.7636,13.7709,163600.0
2006-03-06 11:45:00,18.79,18.8,18.76,18.76,107700.0,13.7709,13.7782,13.7489,13.7489,107700.0
2006-03-06 11:50:00,18.76,18.78,18.75,18.76,67300.0,13.7489,13.7636,13.7416,13.7489,67300.0
2006-03-06 11:55:00,18.77,18.77,18.75,18.75,48400.0,13.7563,13.7563,13.7416,13.7416,48400.0
2006-03-06 12:00:00,18.75,18.78,18.75,18.78,41300.0,13.7416,13.7636,13.7416,13.7636,41300.0
2006-03-06 12:05:00,18.77,18.78,18.74,18.74,59600.0,13.7563,13.7636,13.7343,13.7343,59600.0
2006-03-06 12:10:00,18.74,18.75,18.72,18.72,160800.0,13.7343,13.7416,13.7196,13.7196,160800.0
2006-03-06 12:15:00,18.72,18.72,18.7,18.71,104100.0,13.7196,13.7196,13.7049,13.7123,104100.0
2006-03-06 12:20:00,18.71,18.76,18.7,18.76,193600.0,13.7123,13.7489,13.7049,13.7489,193600.0
2006-03-06 12:25:00,18.75,18.78,18.75,18.77,149400.0,13.7416,13.7636,13.7416,13.7563,149400.0
2006-03-06 12:30:00,18.77,18.79,18.76,18.77,114400.0,13.7563,13.7709,13.7489,13.7563,114400.0
2006-03-06 12:35:00,18.76,18.8,18.76,18.78,269300.0,13.7489,13.7782,13.7489,13.7636,269300.0
2006-03-06 12:40:00,18.79,18.81,18.78,18.81,249200.0,13.7709,13.7856,13.7636,13.7856,249200.0
2006-03-06 12:45:00,18.81,18.82,18.79,18.81,195700.0,13.7856,13.7929,13.7709,13.7856,195700.0
2006-03-06 12:50:00,18.81,18.84,18.81,18.81,220500.0,13.7856,13.8076,13.7856,13.7856,220500.0
2006-03-06 12:55:00,18.81,18.81,18.8,18.81,124700.0,13.7856,13.7856,13.7782,13.7856,124700.0
2006-03-06 13:00:00,18.8,18.84,18.8,18.81,306600.0,13.7782,13.8076,13.7782,13.7856,306600.0
2006-03-06 13:05:00,18.8,18.84,18.8,18.81,207000.0,13.7782,13.8076,13.7782,13.7856,207000.0
2006-03-06 13:10:00,18.8,18.81,18.79,18.8,40200.0,13.7782,13.7856,13.7709,13.7782,40200.0
2006-03-06 13:15:00,18.79,18.82,18.79,18.8,68500.0,13.7709,13.7929,13.7709,13.7782,68500.0
2006-03-06 13:20:00,18.81,18.82,18.79,18.79,153800.0,13.7856,13.7929,13.7709,13.7709,153800.0
2006-03-06 13:25:00,18.8,18.8,18.75,18.75,180800.0,13.7782,13.7782,13.7416,13.7416,180800.0
2006-03-06 13:30:00,18.75,18.75,18.71,18.71,369800.0,13.7416,13.7416,13.7123,13.7123,369800.0
2006-03-06 13:35:00,18.71,18.72,18.66,18.66,354700.0,13.7123,13.7196,13.6756,13.6756,354700.0
2006-03-06 13:40:00,18.67,18.67,18.62,18.64,243700.0,13.683,13.683,13.6463,13.661,243700.0
2006-03-06 13:45:00,18.63,18.64,18.6,18.62,371100.0,13.6536,13.661,13.6317,13.6463,371100.0
2006-03-06 13:50:00,18.61,18.62,18.58,18.6,238500.0,13.639,13.6463,13.617,13.6317,238500.0
2006-03-06 13:55:00,18.6,18.67,18.59,18.64,296400.0,13.6317,13.683,13.6243,13.661,296400.0
2006-03-06 14:00:00,18.64,18.65,18.62,18.64,189500.0,13.661,13.6683,13.6463,13.661,189500.0
2006-03-06 14:05:00,18.64,18.64,18.54,18.59,451500.0,13.661,13.661,13.5877,13.6243,451500.0
2006-03-06 14:10:00,18.58,18.62,18.58,18.61,342600.0,13.617,13.6463,13.617,13.639,342600.0
2006-03-06 14:15:00,18.61,18.63,18.6,18.62,170200.0,13.639,13.6536,13.6317,13.6463,170200.0
2006-03-06 14:20:00,18.62,18.66,18.59,18.61,331300.0,13.6463,13.6756,13.6243,13.639,331300.0
2006-03-06 14:25:00,18.6,18.62,18.6,18.62,132600.0,13.6317,13.6463,13.6317,13.6463,132600.0
2006-03-06 14:30:00,18.62,18.63,18.6,18.61,125100.0,13.6463,13.6536,13.6317,13.639,125100.0
2006-03-06 14:35:00,18.61,18.62,18.6,18.61,90100.0,13.639,13.6463,13.6317,13.639,90100.0
2006-03-06 14:40:00,18.61,18.61,18.58,18.58,164700.0,13.639,13.639,13.617,13.617,164700.0
2006-03-06 14:45:00,18.58,18.6,18.56,18.59,253700.0,13.617,13.6317,13.6023,13.6243,253700.0
2006-03-06 14:50:00,18.59,18.6,18.58,18.59,127200.0,13.6243,13.6317,13.617,13.6243,127200.0
2006-03-06 14:55:00,18.6,18.6,18.59,18.6,42800.0,13.6317,13.6317,13.6243,13.6317,42800.0
2006-03-06 15:00:00,18.59,18.62,18.58,18.6,153500.0,13.6243,13.6463,13.617,13.6317,153500.0
2006-03-06 15:05:00,18.61,18.62,18.59,18.59,195400.0,13.639,13.6463,13.6243,13.6243,195400.0
2006-03-06 15:10:00,18.59,18.6,18.58,18.59,120200.0,13.6243,13.6317,13.617,13.6243,120200.0
2006-03-06 15:15:00,18.59,18.62,18.58,18.61,87000.0,13.6243,13.6463,13.617,13.639,87000.0
2006-03-06 15:20:00,18.61,18.62,18.58,18.6,276900.0,13.639,13.6463,13.617,13.6317,276900.0
2006-03-06 15:25:00,18.6,18.63,18.58,18.61,329500.0,13.6317,13.6536,13.617,13.639,329500.0
2006-03-06 15:30:00,18.61,18.66,18.61,18.66,300500.0,13.639,13.6756,13.639,13.6756,300500.0
2006-03-06 15:35:00,18.66,18.66,18.63,18.63,195100.0,13.6756,13.6756,13.6536,13.6536,195100.0
2006-03-06 15:40:00,18.63,18.64,18.62,18.63,168200.0,13.6536,13.661,13.6463,13.6536,168200.0
2006-03-06 15:45:00,18.64,18.64,18.55,18.55,368700.0,13.661,13.661,13.595,13.595,368700.0
2006-03-06 15:50:00,18.56,18.59,18.55,18.57,330400.0,13.6023,13.6243,13.595,13.6097,330400.0
2006-03-06 15:55:00,18.57,18.59,18.55,18.56,355900.0,13.6097,13.6243,13.595,13.6023,355900.0
2006-03-07 09:30:00,18.5,18.52,18.42,18.49,421700.0,13.5584,13.573,13.4997,13.551,421700.0
2006-03-07 09:35:00,18.48,18.51,18.44,18.45,384800.0,13.5437,13.5657,13.5144,13.5217,384800.0
2006-03-07 09:40:00,18.44,18.5,18.41,18.46,446200.0,13.5144,13.5584,13.4924,13.5291,446200.0
2006-03-07 09:45:00,18.45,18.48,18.39,18.43,487100.0,13.5217,13.5437,13.4778,13.5071,487100.0
2006-03-07 09:50:00,18.42,18.44,18.38,18.39,364300.0,13.4997,13.5144,13.4704,13.4778,364300.0
2006-03-07 09:55:00,18.39,18.4,18.36,18.39,346200.0,13.4778,13.4851,13.4558,13.4778,346200.0
2006-03-07 10:00:00,18.39,18.47,18.38,18.45,433800.0,13.4778,13.5364,13.4704,13.5217,433800.0
2006-03-07 10:05:00,18.45,18.62,18.44,18.58,634000.0,13.5217,13.6463,13.5144,13.617,634000.0
2006-03-07 10:10:00,18.58,18.58,18.51,18.51,238500.0,13.617,13.617,13.5657,13.5657,238500.0
2006-03-07 10:15:00,18.52,18.6,18.52,18.57,178300.0,13.573,13.6317,13.573,13.6097,178300.0
2006-03-07 10:20:00,18.58,18.58,18.48,18.5,257100.0,13.617,13.617,13.5437,13.5584,257100.0
2006-03-07 10:25:00,18.49,18.55,18.47,18.55,200400.0,13.551,13.595,13.5364,13.595,200400.0
2006-03-07 10:30:00,18.54,18.58,18.53,18.58,289200.0,13.5877,13.617,13.5804,13.617,289200.0
2006-03-07 10:35:00,18.57,18.58,18.53,18.57,261600.0,13.6097,13.617,13.5804,13.6097,261600.0
2006-03-07 10:40:00,18.56,18.58,18.56,18.57,187500.0,13.6023,13.617,13.6023,13.6097,187500.0
2006-03-07 10:45:00,18.57,18.59,18.56,18.57,171200.0,13.6097,13.6243,13.6023,13.6097,171200.0
2006-03-07 10:50:00,18.57,18.6,18.56,18.6,280400.0,13.6097,13.6317,13.6023,13.6317,280400.0
2006-03-07 10:55:00,18.6,18.6,18.58,18.59,299400.0,13.6317,13.6317,13.617,13.6243,299400.0
2006-03-07 11:00:00,18.59,18.62,18.58,18.6,201100.0,13.6243,13.6463,13.617,13.6317,201100.0
2006-03-07 11:05:00,18.59,18.6,18.56,18.58,249600.0,13.6243,13.6317,13.6023,13.617,249600.0
2006-03-07 11:10:00,18.59,18.59,18.51,18.53,196100.0,13.6243,13.6243,13.5657,13.5804,196100.0
2006-03-07 11:15:00,18.53,18.55,18.51,18.54,92900.0,13.5804,13.595,13.5657,13.5877,92900.0
2006-03-07 11:20:00,18.55,18.56,18.51,18.51,104500.0,13.595,13.6023,13.5657,13.5657,104500.0
2006-03-07 11:25:00,18.52,18.54,18.5,18.5,173000.0,13.573,13.5877,13.5584,13.5584,173000.0
2006-03-07 11:30:00,18.5,18.54,18.5,18.52,126400.0,13.5584,13.5877,13.5584,13.573,126400.0
2006-03-07 11:35:00,18.52,18.52,18.5,18.5,97200.0,13.573,13.573,13.5584,13.5584,97200.0
2006-03-07 11:40:00,18.5,18.51,18.46,18.46,234800.0,13.5584,13.5657,13.5291,13.5291,234800.0
2006-03-07 11:45:00,18.46,18.48,18.44,18.44,284800.0,13.5291,13.5437,13.5144,13.5144,284800.0
2006-03-07 11:50:00,18.45,18.45,18.43,18.45,113100.0,13.5217,13.5217,13.5071,13.5217,113100.0
2006-03-07 11:55:00,18.44,18.45,18.42,18.43,135600.0,13.5144,13.5217,13.4997,13.5071,135600.0
2006-03-07 12:00:00,18.43,18.47,18.42,18.46,126100.0,13.5071,13.5364,13.4997,13.5291,126100.0
2006-03-07 12:05:00,18.46,18.47,18.44,18.44,76000.0,13.5291,13.5364,13.5144,13.5144,76000.0
2006-03-07 12:10:00,18.44,18.46,18.43,18.45,52000.0,13.5144,13.5291,13.5071,13.5217,52000.0
2006-03-07 12:15:00,18.45,18.47,18.42,18.44,308200.0,13.5217,13.5364,13.4997,13.5144,308200.0
2006-03-07 12:20:00,18.44,18.45,18.43,18.43,44200.0,13.5144,13.5217,13.5071,13.5071,44200.0
2006-03-07 12:25:00,18.44,18.45,18.42,18.42,161900.0,13.5144,13.5217,13.4997,13.4997,161900.0
2006-03-07 12:30:00,18.42,18.43,18.41,18.41,102600.0,13.4997,13.5071,13.4924,13.4924,102600.0
2006-03-07 12:35:00,18.42,18.44,18.41,18.41,174000.0,13.4997,13.5144,13.4924,13.4924,174000.0
2006-03-07 12:40:00,18.41,18.42,18.39,18.39,108800.0,13.4924,13.4997,13.4778,13.4778,108800.0
2006-03-07 12:45:00,18.4,18.4,18.36,18.36,249700.0,13.4851,13.4851,13.4558,13.4558,249700.0
2006-03-07 12:50:00,18.37,18.39,18.36,18.37,297900.0,13.4631,13.4778,13.4558,13.4631,297900.0
2006-03-07 12:55:00,18.37,18.37,18.3,18.31,622600.0,13.4631,13.4631,13.4118,13.4191,622600.0
2006-03-07 13:00:00,18.31,18.33,18.28,18.32,442400.0,13.4191,13.4338,13.3971,13.4265,442400.0
2006-03-07 13:05:00,18.32,18.32,18.28,18.29,326000.0,13.4265,13.4265,13.3971,13.4045,326000.0
2006-03-07 13:10:00,18.29,18.3,18.27,18.28,184800.0,13.4045,13.4118,13.3898,13.3971,184800.0
2006-03-07 13:15:00,18.28,18.31,18.27,18.3,180300.0,13.3971,13.4191,13.3898,13.4118,180300.0
2006-03-07 13:20:00,18.3,18.33,18.3,18.32,162700.0,13.4118,13.4338,13.4118,13.4265,162700.0
2006-03-07 13:25:00,18.32,18.34,18.28,18.3,389800.0,13.4265,13.4411,13.3971,13.4118,389800.0
2006-03-07 13:30:00,18.3,18.37,18.29,18.37,195600.0,13.4118,13.4631,13.4045,13.4631,195600.0
2006-03-07 13:35:00,18.37,18.37,18.33,18.35,129300.0,13.4631,13.4631,13.4338,13.4484,129300.0
2006-03-07 13:40:00,18.34,18.36,18.34,18.36,42500.0,13.4411,13.4558,13.4411,13.4558,42500.0
2006-03-07 13:45:00,18.36,18.41,18.35,18.37,267500.0,13.4558,13.4924,13.4484,13.4631,267500.0
2006-03-07 13:50:00,18.36,18.43,18.36,18.38,309300.0,13.4558,13.5071,13.4558,13.4704,309300.0
2006-03-07 13:55:00,18.38,18.4,18.36,18.37,146800.0,13.4704,13.4851,13.4558,13.4631,146800.0
2006-03-07 14:00:00,18.37,18.37,18.33,18.37,411500.0,13.4631,13.4631,13.4338,13.4631,411500.0
2006-03-07 14:05:00,18.36,18.4,18.36,18.39,123300.0,13.4558,13.4851,13.4558,13.4778,123300.0
2006-03-07 14:10:00,18.39,18.39,18.32,18.32,111600.0,13.4778,13.4778,13.4265,13.4265,111600.0
2006-03-07 14:15:00,18.33,18.33,18.3,18.31,105800.0,13.4338,13.4338,13.4118,13.4191,105800.0
2006-03-07 14:20:00,18.3,18.36,18.3,18.35,148400.0,13.4118,13.4558,13.4118,13.4484,148400.0
2006-03-07 14:25:00,18.35,18.41,18.33,18.33,547100.0,13.4484,13.4924,13.4338,13.4338,547100.0
2006-03-07 14:30:00,18.34,18.36,18.32,18.34,262600.0,13.4411,13.4558,13.4265,13.4411,262600.0
2006-03-07 14:35:00,18.35,18.37,18.33,18.36,348700.0,13.4484,13.4631,13.4338,13.4558,348700.0
2006-03-07 14:40:00,18.36,18.41,18.36,18.38,347600.0,13.4558,13.4924,13.4558,13.4704,347600.0
2006-03-07 14:45:00,18.38,18.39,18.35,18.37,112600.0,13.4704,13.4778,13.4484,13.4631,112600.0
2006-03-07 14:50:00,18.37,18.42,18.37,18.41,308900.0,13.4631,13.4997,13.4631,13.4924,308900.0
2006-03-07 14:55:00,18.41,18.44,18.37,18.38,530100.0,13.4924,13.5144,13.4631,13.4704,530100.0
2006-03-07 15:00:00,18.37,18.38,18.34,18.36,449100.0,13.4631,13.4704,13.4411,13.4558,449100.0
2006-03-07 15:05:00,18.36,18.36,18.28,18.28,480600.0,13.4558,13.4558,13.3971,13.3971,480600.0
2006-03-07 15:10:00,18.29,18.33,18.27,18.31,620600.0,13.4045,13.4338,13.3898,13.4191,620600.0
2006-03-07 15:15:00,18.32,18.33,18.3,18.3,119900.0,13.4265,13.4338,13.4118,13.4118,119900.0
2006-03-07 15:20:00,18.3,18.33,18.28,18.3,391000.0,13.4118,13.4338,13.3971,13.4118,391000.0
2006-03-07 15:25:00,18.3,18.31,18.28,18.29,222800.0,13.4118,13.4191,13.3971,13.4045,222800.0
2006-03-07 15:30:00,18.3,18.33,18.3,18.3,327800.0,13.4118,13.4338,13.4118,13.4118,327800.0
2006-03-07 15:35:00,18.31,18.36,18.29,18.34,531800.0,13.4191,13.4558,13.4045,13.4411,531800.0
2006-03-07 15:40:00,18.34,18.36,18.32,18.36,227500.0,13.4411,13.4558,13.4265,13.4558,227500.0
2006-03-07 15:45:00,18.36,18.37,18.34,18.34,316200.0,13.4558,13.4631,13.4411,13.4411,316200.0
2006-03-07 15:50:00,18.34,18.36,18.33,18.33,437400.0,13.4411,13.4558,13.4338,13.4338,437400.0
2006-03-07 15:55:00,18.33,18.33,18.29,18.31,645700.0,13.4338,13.4338,13.4045,13.4191,645700.0
2006-03-08 09:30:00,18.24,18.27,18.15,18.2,1249100.0,13.3678,13.3898,13.3019,13.3385,1249100.0
2006-03-08 09:35:00,18.2,18.21,18.13,18.14,1850000.0,13.3385,13.3458,13.2872,13.2945,1850000.0
2006-03-08 09:40:00,18.14,18.17,18.06,18.12,1252200.0,13.2945,13.3165,13.2359,13.2799,1252200.0
2006-03-08 09:45:00,18.12,18.16,18.12,18.15,388000.0,13.2799,13.3092,13.2799,13.3019,388000.0
2006-03-08 09:50:00,18.15,18.16,18.12,18.15,773600.0,13.3019,13.3092,13.2799,13.3019,773600.0
2006-03-08 09:55:00,18.15,18.2,18.13,18.2,2231800.0,13.3019,13.3385,13.2872,13.3385,2231800.0
2006-03-08 10:00:00,18.19,18.23,18.14,18.21,847800.0,13.3312,13.3605,13.2945,13.3458,847800.0
2006-03-08 10:05:00,18.2,18.22,18.12,18.13,626300.0,13.3385,13.3532,13.2799,13.2872,626300.0
2006-03-08 10:10:00,18.13,18.16,18.1,18.14,408800.0,13.2872,13.3092,13.2652,13.2945,408800.0
2006-03-08 10:15:00,18.13,18.15,18.06,18.09,236700.0,13.2872,13.3019,13.2359,13.2579,236700.0
2006-03-08 10:20:00,18.09,18.12,18.07,18.08,316900.0,13.2579,13.2799,13.2432,13.2506,316900.0
2006-03-08 10:25:00,18.08,18.09,18.05,18.05,426500.0,13.2506,13.2579,13.2286,13.2286,426500.0
2006-03-08 10:30:00,18.06,18.08,18.04,18.05,532700.0,13.2359,13.2506,13.2212,13.2286,532700.0
2006-03-08 10:35:00,18.05,18.07,17.96,17.99,1003400.0,13.2286,13.2432,13.1626,13.1846,1003400.0
2006-03-08 10:40:00,17.99,18.0,17.96,17.97,461200.0,13.1846,13.1919,13.1626,13.1699,461200.0
2006-03-08 10:45:00,17.97,17.98,17.89,17.9,1469500.0,13.1699,13.1773,13.1113,13.1186,1469500.0
2006-03-08 10:50:00,17.89,18.05,17.86,17.89,2261700.0,13.1113,13.2286,13.0893,13.1113,2261700.0
2006-03-08 10:55:00,17.9,18.0,17.89,17.98,597800.0,13.1186,13.1919,13.1113,13.1773,597800.0
2006-03-08 11:00:00,17.98,17.99,17.9,17.92,539100.0,13.1773,13.1846,13.1186,13.1333,539100.0
2006-03-08 11:05:00,17.92,17.95,17.86,17.87,798000.0,13.1333,13.1553,13.0893,13.0967,798000.0
2006-03-08 11:10:00,17.86,17.88,17.84,17.87,802900.0,13.0893,13.104,13.0747,13.0967,802900.0
2006-03-08 11:15:00,17.87,17.88,17.84,17.86,5645700.0,13.0967,13.104,13.0747,13.0893,5645700.0
2006-03-08 11:20:00,17.86,17.9,17.84,17.87,954300.0,13.0893,13.1186,13.0747,13.0967,954300.0
2006-03-08 11:25:00,17.87,17.9,17.85,17.86,578600.0,13.0967,13.1186,13.082,13.0893,578600.0
2006-03-08 11:30:00,17.86,17.87,17.76,17.76,1053400.0,13.0893,13.0967,13.016,13.016,1053400.0
2006-03-08 11:35:00,17.77,17.77,17.69,17.72,1364100.0,13.0234,13.0234,12.9647,12.9867,1364100.0
2006-03-08 11:40:00,17.72,17.75,17.68,17.72,1149300.0,12.9867,13.0087,12.9574,12.9867,1149300.0
2006-03-08 11:45:00,17.72,17.75,17.61,17.61,1110200.0,12.9867,13.0087,12.9061,12.9061,1110200.0
2006-03-08 11:50:00,17.61,17.69,17.59,17.66,1079200.0,12.9061,12.9647,12.8914,12.9427,1079200.0
2006-03-08 11:55:00,17.66,17.7,17.64,17.69,434300.0,12.9427,12.9721,12.9281,12.9647,434300.0
2006-03-08 12:00:00,17.69,17.8,17.68,17.8,1519900.0,12.9647,13.0454,12.9574,13.0454,1519900.0
2006-03-08 12:05:00,17.8,17.85,17.76,17.81,784100.0,13.0454,13.082,13.016,13.0527,784100.0
2006-03-08 12:10:00,17.81,17.83,17.79,17.8,454300.0,13.0527,13.0673,13.038,13.0454,454300.0
2006-03-08 12:15:00,17.81,17.84,17.8,17.84,203900.0,13.0527,13.0747,13.0454,13.0747,203900.0
2006-03-08 12:20:00,17.83,17.85,17.82,17.85,107800.0,13.0673,13.082,13.06,13.082,107800.0
2006-03-08 12:25:00,17.84,17.88,17.84,17.87,160700.0,13.0747,13.104,13.0747,13.0967,160700.0
2006-03-08 12:30:00,17.87,17.89,17.85,17.86,469100.0,13.0967,13.1113,13.082,13.0893,469100.0
2006-03-08 12:35:00,17.86,17.88,17.8,17.8,447600.0,13.0893,13.104,13.0454,13.0454,447600.0
2006-03-08 12:40:00,17.8,17.83,17.77,17.81,331200.0,13.0454,13.0673,13.0234,13.0527,331200.0
2006-03-08 12:45:00,17.82,17.88,17.82,17.85,336200.0,13.06,13.104,13.06,13.082,336200.0
2006-03-08 12:50:00,17.86,17.93,17.84,17.93,536200.0,13.0893,13.1406,13.0747,13.1406,536200.0
2006-03-08 12:55:00,17.93,17.94,17.87,17.87,404400.0,13.1406,13.148,13.0967,13.0967,404400.0
2006-03-08 13:00:00,17.88,18.01,17.88,18.0,1034200.0,13.104,13.1993,13.104,13.1919,1034200.0
2006-03-08 13:05:00,18.0,18.03,17.97,18.0,1182700.0,13.1919,13.2139,13.1699,13.1919,1182700.0
2006-03-08 13:10:00,18.01,18.02,17.96,17.96,452300.0,13.1993,13.2066,13.1626,13.1626,452300.0
2006-03-08 13:15:00,17.97,18.0,17.88,17.93,927500.0,13.1699,13.1919,13.104,13.1406,927500.0
2006-03-08 13:20:00,17.92,17.99,17.92,17.99,397500.0,13.1333,13.1846,13.1333,13.1846,397500.0
2006-03-08 13:25:00,17.98,18.0,17.97,17.97,274200.0,13.1773,13.1919,13.1699,13.1699,274200.0
2006-03-08 13:30:00,17.96,17.98,17.92,17.92,455800.0,13.1626,13.1773,13.1333,13.1333,455800.0
2006-03-08 13:35:00,17.92,17.96,17.87,17.96,408400.0,13.1333,13.1626,13.0967,13.1626,408400.0
2006-03-08 13:40:00,17.96,17.98,17.93,17.95,115500.0,13.1626,13.1773,13.1406,13.1553,115500.0
2006-03-08 13:45:00,17.94,17.97,17.94,17.97,142200.0,13.148,13.1699,13.148,13.1699,142200.0
2006-03-08 13:50:00,17.96,17.96,17.9,17.91,197600.0,13.1626,13.1626,13.1186,13.126,197600.0
2006-03-08 13:55:00,17.91,17.93,17.87,17.88,342500.0,13.126,13.1406,13.0967,13.104,342500.0
2006-03-08 14:00:00,17.88,17.92,17.84,17.92,501500.0,13.104,13.1333,13.0747,13.1333,501500.0
2006-03-08 14:05:00,17.92,17.97,17.9,17.95,344200.0,13.1333,13.1699,13.1186,13.1553,344200.0
2006-03-08 14:10:00,17.95,18.0,17.94,17.95,592500.0,13.1553,13.1919,13.148,13.1553,592500.0
2006-03-08 14:15:00,17.94,17.96,17.92,17.94,656900.0,13.148,13.1626,13.1333,13.148,656900.0
2006-03-08 14:20:00,17.94,17.98,17.93,17.97,188900.0,13.148,13.1773,13.1406,13.1699,188900.0
2006-03-08 14:25:00,17.98,18.03,17.96,18.03,511800.0,13.1773,13.2139,13.1626,13.2139,511800.0
2006-03-08 14:30:00,18.02,18.09,18.01,18.07,801400.0,13.2066,13.2579,13.1993,13.2432,801400.0
2006-03-08 14:35:00,18.07,18.07,18.03,18.04,448200.0,13.2432,13.2432,13.2139,13.2212,448200.0
2006-03-08 14:40:00,18.04,18.07,18.01,18.07,972900.0,13.2212,13.2432,13.1993,13.2432,972900.0
2006-03-08 14:45:00,18.07,18.12,18.07,18.08,552500.0,13.2432,13.2799,13.2432,13.2506,552500.0
2006-03-08 14:50:00,18.07,18.11,18.05,18.08,316900.0,13.2432,13.2725,13.2286,13.2506,316900.0
2006-03-08 14:55:00,18.08,18.08,17.95,17.95,472800.0,13.2506,13.2506,13.1553,13.1553,472800.0
2006-03-08 15:00:00,17.96,18.0,17.95,17.98,404300.0,13.1626,13.1919,13.1553,13.1773,404300.0
2006-03-08 15:05:00,17.99,18.04,17.95,17.95,669800.0,13.1846,13.2212,13.1553,13.1553,669800.0
2006-03-08 15:10:00,17.95,17.99,17.94,17.94,494300.0,13.1553,13.1846,13.148,13.148,494300.0
2006-03-08 15:15:00,17.94,17.97,17.92,17.95,403300.0,13.148,13.1699,13.1333,13.1553,403300.0
2006-03-08 15:20:00,17.97,18.01,17.94,17.98,486700.0,13.1699,13.1993,13.148,13.1773,486700.0
2006-03-08 15:25:00,17.98,18.0,17.95,17.96,490700.0,13.1773,13.1919,13.1553,13.1626,490700.0
2006-03-08 15:30:00,17.97,17.98,17.93,17.93,784800.0,13.1699,13.1773,13.1406,13.1406,784800.0
2006-03-08 15:35:00,17.94,17.95,17.91,17.92,851000.0,13.148,13.1553,13.126,13.1333,851000.0
2006-03-08 15:40:00,17.93,17.95,17.92,17.93,611800.0,13.1406,13.1553,13.1333,13.1406,611800.0
2006-03-08 15:45:00,17.92,17.93,17.91,17.92,746500.0,13.1333,13.1406,13.126,13.1333,746500.0
2006-03-08 15:50:00,17.92,17.93,17.91,17.91,512300.0,13.1333,13.1406,13.126,13.126,512300.0
2006-03-08 15:55:00,17.91,17.93,17.87,17.87,1294900.0,13.126,13.1406,13.0967,13.0967,1294900.0
2006-03-09 09:30:00,18.0,18.1,17.88,18.01,760800.0,13.1919,13.2652,13.104,13.1993,760800.0
2006-03-09 09:35:00,18.01,18.1,17.98,18.06,518300.0,13.1993,13.2652,13.1773,13.2359,518300.0
2006-03-09 09:40:00,18.07,18.1,18.03,18.04,282600.0,13.2432,13.2652,13.2139,13.2212,282600.0
2006-03-09 09:45:00,18.04,18.12,18.04,18.12,452100.0,13.2212,13.2799,13.2212,13.2799,452100.0
2006-03-09 09:50:00,18.12,18.15,18.07,18.11,585300.0,13.2799,13.3019,13.2432,13.2725,585300.0
2006-03-09 09:55:00,18.11,18.13,18.08,18.08,388600.0,13.2725,13.2872,13.2506,13.2506,388600.0
2006-03-09 10:00:00,18.08,18.09,17.93,17.93,687500.0,13.2506,13.2579,13.1406,13.1406,687500.0
2006-03-09 10:05:00,17.93,18.02,17.93,17.99,343900.0,13.1406,13.2066,13.1406,13.1846,343900.0
2006-03-09 10:10:00,17.99,18.1,17.94,18.01,490800.0,13.1846,13.2652,13.148,13.1993,490800.0
2006-03-09 10:15:00,18.01,18.02,17.98,18.01,186400.0,13.1993,13.2066,13.1773,13.1993,186400.0
2006-03-09 10:20:00,18.01,18.07,17.99,18.07,262900.0,13.1993,13.2432,13.1846,13.2432,262900.0
2006-03-09 10:25:00,18.07,18.1,18.04,18.07,293500.0,13.2432,13.2652,13.2212,13.2432,293500.0
2006-03-09 10:30:00,18.08,18.12,18.07,18.08,279100.0,13.2506,13.2799,13.2432,13.2506,279100.0
2006-03-09 10:35:00,18.09,18.15,18.08,18.12,299300.0,13.2579,13.3019,13.2506,13.2799,299300.0
2006-03-09 10:40:00,18.13,18.13,18.03,18.08,291200.0,13.2872,13.2872,13.2139,13.2506,291200.0
2006-03-09 10:45:00,18.08,18.09,18.03,18.03,172600.0,13.2506,13.2579,13.2139,13.2139,172600.0
2006-03-09 10:50:00,18.02,18.06,18.01,18.06,171600.0,13.2066,13.2359,13.1993,13.2359,171600.0
2006-03-09 10:55:00,18.07,18.07,18.04,18.04,107900.0,13.2432,13.2432,13.2212,13.2212,107900.0
2006-03-09 11:00:00,18.04,18.08,18.02,18.03,319700.0,13.2212,13.2506,13.2066,13.2139,319700.0
2006-03-09 11:05:00,18.03,18.15,18.02,18.14,496700.0,13.2139,13.3019,13.2066,13.2945,496700.0
2006-03-09 11:10:00,18.15,18.18,18.13,18.18,387400.0,13.3019,13.3238,13.2872,13.3238,387400.0
2006-03-09 11:15:00,18.18,18.19,18.14,18.15,206600.0,13.3238,13.3312,13.2945,13.3019,206600.0
2006-03-09 11:20:00,18.14,18.18,18.14,18.16,137700.0,13.2945,13.3238,13.2945,13.3092,137700.0
2006-03-09 11:25:00,18.16,18.16,18.14,18.15,89100.0,13.3092,13.3092,13.2945,13.3019,89100.0
2006-03-09 11:30:00,18.15,18.16,18.1,18.13,259300.0,13.3019,13.3092,13.2652,13.2872,259300.0
2006-03-09 11:35:00,18.13,18.14,18.07,18.09,253600.0,13.2872,13.2945,13.2432,13.2579,253600.0
2006-03-09 11:40:00,18.09,18.09,18.01,18.02,373200.0,13.2579,13.2579,13.1993,13.2066,373200.0
2006-03-09 11:45:00,18.03,18.06,18.01,18.06,224300.0,13.2139,13.2359,13.1993,13.2359,224300.0
2006-03-09 11:50:00,18.06,18.07,18.02,18.04,251200.0,13.2359,13.2432,13.2066,13.2212,251200.0
2006-03-09 11:55:00,18.03,18.06,18.02,18.06,157500.0,13.2139,13.2359,13.2066,13.2359,157500.0
2006-03-09 12:00:00,18.06,18.07,18.02,18.03,197600.0,13.2359,13.2432,13.2066,13.2139,197600.0
2006-03-09 12:05:00,18.03,18.04,17.97,18.02,192900.0,13.2139,13.2212,13.1699,13.2066,192900.0
2006-03-09 12:10:00,18.02,18.02,17.95,17.95,119700.0,13.2066,13.2066,13.1553,13.1553,119700.0
2006-03-09 12:15:00,17.95,18.08,17.95,17.97,543200.0,13.1553,13.2506,13.1553,13.1699,543200.0
2006-03-09 12:20:00,17.97,18.0,17.94,17.99,194800.0,13.1699,13.1919,13.148,13.1846,194800.0
2006-03-09 12:25:00,17.99,18.0,17.96,18.0,179400.0,13.1846,13.1919,13.1626,13.1919,179400.0
2006-03-09 12:30:00,18.01,18.02,17.9,17.9,470500.0,13.1993,13.2066,13.1186,13.1186,470500.0
2006-03-09 12:35:00,17.9,17.93,17.84,17.93,751900.0,13.1186,13.1406,13.0747,13.1406,751900.0
2006-03-09 12:40:00,17.93,17.95,17.87,17.88,506200.0,13.1406,13.1553,13.0967,13.104,506200.0
2006-03-09 12:45:00,17.88,17.9,17.84,17.85,514000.0,13.104,13.1186,13.0747,13.082,514000.0
2006-03-09 12:50:00,17.85,17.86,17.79,17.85,587600.0,13.082,13.0893,13.038,13.082,587600.0
2006-03-09 12:55:00,17.85,17.95,17.84,17.89,416600.0,13.082,13.1553,13.0747,13.1113,416600.0
2006-03-09 13:00:00,17.89,17.89,17.8,17.83,487300.0,13.1113,13.1113,13.0454,13.0673,487300.0
2006-03-09 13:05:00,17.83,17.88,17.82,17.85,416000.0,13.0673,13.104,13.06,13.082,416000.0
2006-03-09 13:10:00,17.85,17.86,17.76,17.76,445400.0,13.082,13.0893,13.016,13.016,445400.0
2006-03-09 13:15:00,17.76,17.81,17.75,17.79,472000.0,13.016,13.0527,13.0087,13.038,472000.0
2006-03-09 13:20:00,17.8,17.86,17.8,17.8,509400.0,13.0454,13.0893,13.0454,13.0454,509400.0
2006-03-09 13:25:00,17.8,17.85,17.8,17.83,95800.0,13.0454,13.082,13.0454,13.0673,95800.0
2006-03-09 13:30:00,17.83,17.88,17.81,17.88,280900.0,13.0673,13.104,13.0527,13.104,280900.0
2006-03-09 13:35:00,17.88,17.93,17.87,17.9,236400.0,13.104,13.1406,13.0967,13.1186,236400.0
2006-03-09 13:40:00,17.9,18.0,17.9,17.96,538600.0,13.1186,13.1919,13.1186,13.1626,538600.0
2006-03-09 13:45:00,17.96,17.96,17.89,17.9,307600.0,13.1626,13.1626,13.1113,13.1186,307600.0
2006-03-09 13:50:00,17.9,17.91,17.87,17.88,155000.0,13.1186,13.126,13.0967,13.104,155000.0
2006-03-09 13:55:00,17.88,17.91,17.85,17.91,139200.0,13.104,13.126,13.082,13.126,139200.0
2006-03-09 14:00:00,17.92,18.03,17.9,18.01,577300.0,13.1333,13.2139,13.1186,13.1993,577300.0
2006-03-09 14:05:00,18.0,18.02,17.95,17.98,273000.0,13.1919,13.2066,13.1553,13.1773,273000.0
2006-03-09 14:10:00,17.99,18.04,17.98,18.02,275200.0,13.1846,13.2212,13.1773,13.2066,275200.0
2006-03-09 14:15:00,18.01,18.02,17.97,17.99,210500.0,13.1993,13.2066,13.1699,13.1846,210500.0
2006-03-09 14:20:00,17.99,18.01,17.98,17.99,141800.0,13.1846,13.1993,13.1773,13.1846,141800.0
2006-03-09 14:25:00,18.0,18.0,17.99,17.99,75300.0,13.1919,13.1919,13.1846,13.1846,75300.0
2006-03-09 14:30:00,18.0,18.0,17.94,17.95,316600.0,13.1919,13.1919,13.148,13.1553,316600.0
2006-03-09 14:35:00,17.96,17.96,17.92,17.93,169100.0,13.1626,13.1626,13.1333,13.1406,169100.0
2006-03-09 14:40:00,17.93,17.93,17.84,17.86,353900.0,13.1406,13.1406,13.0747,13.0893,353900.0
2006-03-09 14:45:00,17.86,17.88,17.85,17.87,211000.0,13.0893,13.104,13.082,13.0967,211000.0
2006-03-09 14:50:00,17.87,17.91,17.86,17.88,307500.0,13.0967,13.126,13.0893,13.104,307500.0
2006-03-09 14:55:00,17.88,17.88,17.83,17.85,198900.0,13.104,13.104,13.0673,13.082,198900.0
2006-03-09 15:00:00,17.84,17.86,17.81,17.81,270800.0,13.0747,13.0893,13.0527,13.0527,270800.0
2006-03-09 15:05:00,17.81,17.82,17.77,17.78,420300.0,13.0527,13.06,13.0234,13.0307,420300.0
2006-03-09 15:10:00,17.79,17.79,17.75,17.75,381600.0,13.038,13.038,13.0087,13.0087,381600.0
2006-03-09 15:15:00,17.75,17.81,17.75,17.78,362000.0,13.0087,13.0527,13.0087,13.0307,362000.0
2006-03-09 15:20:00,17.78,17.8,17.77,17.79,265100.0,13.0307,13.0454,13.0234,13.038,265100.0
2006-03-09 15:25:00,17.79,17.82,17.77,17.78,319800.0,13.038,13.06,13.0234,13.0307,319800.0
2006-03-09 15:30:00,17.78,17.83,17.77,17.83,282800.0,13.0307,13.0673,13.0234,13.0673,282800.0
2006-03-09 15:35:00,17.83,17.83,17.79,17.8,250900.0,13.0673,13.0673,13.038,13.0454,250900.0
2006-03-09 15:40:00,17.8,17.8,17.69,17.73,701000.0,13.0454,13.0454,12.9647,12.994,701000.0
2006-03-09 15:45:00,17.73,17.73,17.68,17.7,345300.0,12.994,12.994,12.9574,12.9721,345300.0
2006-03-09 15:50:00,17.7,17.76,17.7,17.76,627800.0,12.9721,13.016,12.9721,13.016,627800.0
2006-03-09 15:55:00,17.75,17.77,17.69,17.71,732700.0,13.0087,13.0234,12.9647,12.9794,732700.0
2006-03-10 09:30:00,17.81,17.88,17.72,17.72,356400.0,13.0527,13.104,12.9867,12.9867,356400.0
2006-03-10 09:35:00,17.72,17.73,17.55,17.61,280200.0,12.9867,12.994,12.8621,12.9061,280200.0
2006-03-10 09:40:00,17.61,17.74,17.55,17.67,307400.0,12.9061,13.0014,12.8621,12.9501,307400.0
2006-03-10 09:45:00,17.69,17.69,17.58,17.67,436700.0,12.9647,12.9647,12.8841,12.9501,436700.0
2006-03-10 09:50:00,17.66,17.83,17.66,17.71,498900.0,12.9427,13.0673,12.9427,12.9794,498900.0
2006-03-10 09:55:00,17.7,17.71,17.59,17.64,500500.0,12.9721,12.9794,12.8914,12.9281,500500.0
2006-03-10 10:00:00,17.63,17.71,17.6,17.65,503100.0,12.9208,12.9794,12.8988,12.9354,503100.0
2006-03-10 10:05:00,17.65,17.74,17.62,17.74,254200.0,12.9354,13.0014,12.9134,13.0014,254200.0
2006-03-10 10:10:00,17.73,17.84,17.71,17.78,477000.0,12.994,13.0747,12.9794,13.0307,477000.0
2006-03-10 10:15:00,17.78,17.89,17.7,17.88,480200.0,13.0307,13.1113,12.9721,13.104,480200.0
2006-03-10 10:20:00,17.89,18.9,17.84,17.89,384300.0,13.1113,13.8515,13.0747,13.1113,384300.0
2006-03-10 10:25:00,17.89,17.94,17.85,17.88,390200.0,13.1113,13.148,13.082,13.104,390200.0
2006-03-10 10:30:00,17.87,17.91,17.85,17.86,191500.0,13.0967,13.126,13.082,13.0893,191500.0
2006-03-10 10:35:00,17.87,17.95,17.86,17.91,378300.0,13.0967,13.1553,13.0893,13.126,378300.0
2006-03-10 10:40:00,17.9,17.97,17.9,17.97,285000.0,13.1186,13.1699,13.1186,13.1699,285000.0
2006-03-10 10:45:00,17.96,17.98,17.88,17.88,260500.0,13.1626,13.1773,13.104,13.104,260500.0
2006-03-10 10:50:00,17.88,17.92,17.86,17.92,304700.0,13.104,13.1333,13.0893,13.1333,304700.0
2006-03-10 10:55:00,17.91,17.96,17.91,17.95,243800.0,13.126,13.1626,13.126,13.1553,243800.0
2006-03-10 11:00:00,17.95,17.97,17.91,17.92,320400.0,13.1553,13.1699,13.126,13.1333,320400.0
2006-03-10 11:05:00,17.92,17.92,17.88,17.89,281300.0,13.1333,13.1333,13.104,13.1113,281300.0
2006-03-10 11:10:00,17.9,17.95,17.89,17.93,166600.0,13.1186,13.1553,13.1113,13.1406,166600.0
2006-03-10 11:15:00,17.93,17.95,17.91,17.91,167200.0,13.1406,13.1553,13.126,13.126,167200.0
2006-03-10 11:20:00,17.92,17.93,17.9,17.91,253300.0,13.1333,13.1406,13.1186,13.126,253300.0
2006-03-10 11:25:00,17.91,17.93,17.9,17.93,203400.0,13.126,13.1406,13.1186,13.1406,203400.0
2006-03-10 11:30:00,17.93,17.96,17.93,17.94,249300.0,13.1406,13.1626,13.1406,13.148,249300.0
2006-03-10 11:35:00,17.94,17.94,17.93,17.94,152100.0,13.148,13.148,13.1406,13.148,152100.0
2006-03-10 11:40:00,17.93,17.94,17.91,17.93,128200.0,13.1406,13.148,13.126,13.1406,128200.0
2006-03-10 11:45:00,17.94,17.97,17.91,17.91,233100.0,13.148,13.1699,13.126,13.126,233100.0
2006-03-10 11:50:00,17.91,17.92,17.89,17.92,172900.0,13.126,13.1333,13.1113,13.1333,172900.0
2006-03-10 11:55:00,17.92,17.94,17.91,17.93,137300.0,13.1333,13.148,13.126,13.1406,137300.0
2006-03-10 12:00:00,17.94,18.0,17.94,18.0,398800.0,13.148,13.1919,13.148,13.1919,398800.0
2006-03-10 12:05:00,18.0,18.02,17.95,17.98,396200.0,13.1919,13.2066,13.1553,13.1773,396200.0
2006-03-10 12:10:00,17.99,18.03,17.99,17.99,346700.0,13.1846,13.2139,13.1846,13.1846,346700.0
2006-03-10 12:15:00,17.99,18.01,17.99,18.0,200000.0,13.1846,13.1993,13.1846,13.1919,200000.0
2006-03-10 12:20:00,18.0,18.0,17.97,17.97,216000.0,13.1919,13.1919,13.1699,13.1699,216000.0
2006-03-10 12:25:00,17.98,17.99,17.97,17.99,64200.0,13.1773,13.1846,13.1699,13.1846,64200.0
2006-03-10 12:30:00,17.98,18.02,17.98,18.0,164200.0,13.1773,13.2066,13.1773,13.1919,164200.0
2006-03-10 12:35:00,18.0,18.04,18.0,18.01,146900.0,13.1919,13.2212,13.1919,13.1993,146900.0
2006-03-10 12:40:00,18.01,18.06,17.99,18.04,155000.0,13.1993,13.2359,13.1846,13.2212,155000.0
2006-03-10 12:45:00,18.05,18.05,18.01,18.02,151200.0,13.2286,13.2286,13.1993,13.2066,151200.0
2006-03-10 12:50:00,18.01,18.02,17.97,17.98,160600.0,13.1993,13.2066,13.1699,13.1773,160600.0
2006-03-10 12:55:00,17.98,18.0,17.98,17.99,110300.0,13.1773,13.1919,13.1773,13.1846,110300.0
2006-03-10 13:00:00,17.99,18.0,17.99,17.99,75300.0,13.1846,13.1919,13.1846,13.1846,75300.0
2006-03-10 13:05:00,17.99,18.0,17.98,17.98,73100.0,13.1846,13.1919,13.1773,13.1773,73100.0
2006-03-10 13:10:00,17.99,18.01,17.98,17.99,84800.0,13.1846,13.1993,13.1773,13.1846,84800.0
2006-03-10 13:15:00,17.99,18.0,17.99,17.99,111800.0,13.1846,13.1919,13.1846,13.1846,111800.0
2006-03-10 13:20:00,17.99,18.0,17.98,17.98,130800.0,13.1846,13.1919,13.1773,13.1773,130800.0
2006-03-10 13:25:00,17.98,18.0,17.98,17.98,88000.0,13.1773,13.1919,13.1773,13.1773,88000.0
2006-03-10 13:30:00,17.98,17.98,17.95,17.95,172000.0,13.1773,13.1773,13.1553,13.1553,172000.0
2006-03-10 13:35:00,17.95,17.98,17.93,17.96,175400.0,13.1553,13.1773,13.1406,13.1626,175400.0
2006-03-10 13:40:00,17.97,17.97,17.93,17.96,104200.0,13.1699,13.1699,13.1406,13.1626,104200.0
2006-03-10 13:45:00,17.96,17.99,17.94,17.95,263000.0,13.1626,13.1846,13.148,13.1553,263000.0
2006-03-10 13:50:00,17.96,17.96,17.95,17.96,64700.0,13.1626,13.1626,13.1553,13.1626,64700.0
2006-03-10 13:55:00,17.95,17.97,17.95,17.97,68100.0,13.1553,13.1699,13.1553,13.1699,68100.0
2006-03-10 14:00:00,17.96,17.99,17.96,17.96,281100.0,13.1626,13.1846,13.1626,13.1626,281100.0
2006-03-10 14:05:00,17.96,17.97,17.93,17.93,127700.0,13.1626,13.1699,13.1406,13.1406,127700.0
2006-03-10 14:10:00,17.94,17.94,17.89,17.91,112900.0,13.148,13.148,13.1113,13.126,112900.0
2006-03-10 14:15:00,17.91,17.91,17.88,17.91,147400.0,13.126,13.126,13.104,13.126,147400.0
2006-03-10 14:20:00,17.9,17.91,17.85,17.85,180600.0,13.1186,13.126,13.082,13.082,180600.0
2006-03-10 14:25:00,17.86,17.9,17.86,17.87,278500.0,13.0893,13.1186,13.0893,13.0967,278500.0
2006-03-10 14:30:00,17.86,17.88,17.84,17.86,154300.0,13.0893,13.104,13.0747,13.0893,154300.0
2006-03-10 14:35:00,17.86,17.88,17.84,17.87,175000.0,13.0893,13.104,13.0747,13.0967,175000.0
2006-03-10 14:40:00,17.87,17.88,17.85,17.87,241700.0,13.0967,13.104,13.082,13.0967,241700.0
2006-03-10 14:45:00,17.87,17.9,17.74,17.75,418000.0,13.0967,13.1186,13.0014,13.0087,418000.0
2006-03-10 14:50:00,17.75,17.81,17.75,17.79,382500.0,13.0087,13.0527,13.0087,13.038,382500.0
2006-03-10 14:55:00,17.79,17.8,17.67,17.68,454000.0,13.038,13.0454,12.9501,12.9574,454000.0
2006-03-10 15:00:00,17.67,17.74,17.67,17.72,295600.0,12.9501,13.0014,12.9501,12.9867,295600.0
2006-03-10 15:05:00,17.73,17.73,17.64,17.66,340900.0,12.994,12.994,12.9281,12.9427,340900.0
2006-03-10 15:10:00,17.66,17.66,17.63,17.64,260800.0,12.9427,12.9427,12.9208,12.9281,260800.0
2006-03-10 15:15:00,17.64,17.68,17.63,17.66,365900.0,12.9281,12.9574,12.9208,12.9427,365900.0
2006-03-10 15:20:00,17.66,17.72,17.65,17.71,420200.0,12.9427,12.9867,12.9354,12.9794,420200.0
2006-03-10 15:25:00,17.71,17.82,17.71,17.82,839200.0,12.9794,13.06,12.9794,13.06,839200.0
2006-03-10 15:30:00,17.82,17.85,17.76,17.78,513500.0,13.06,13.082,13.016,13.0307,513500.0
2006-03-10 15:35:00,17.78,17.85,17.76,17.82,422100.0,13.0307,13.082,13.016,13.06,422100.0
2006-03-10 15:40:00,17.81,17.9,17.79,17.8,653900.0,13.0527,13.1186,13.038,13.0454,653900.0
2006-03-10 15:45:00,17.81,17.86,17.81,17.81,510600.0,13.0527,13.0893,13.0527,13.0527,510600.0
2006-03-10 15:50:00,17.82,17.84,17.8,17.81,466300.0,13.06,13.0747,13.0454,13.0527,466300.0
2006-03-10 15:55:00,17.81,17.85,17.78,17.8,473600.0,13.0527,13.082,13.0307,13.0454,473600.0
2006-03-13 09:30:00,17.8,18.09,17.8,18.09,805900.0,13.0454,13.2579,13.0454,13.2579,805900.0
2006-03-13 09:35:00,18.09,18.1,17.97,17.98,516100.0,13.2579,13.2652,13.1699,13.1773,516100.0
2006-03-13 09:40:00,17.98,18.02,17.9,17.91,889400.0,13.1773,13.2066,13.1186,13.126,889400.0
2006-03-13 09:45:00,17.92,17.92,17.83,17.9,505300.0,13.1333,13.1333,13.0673,13.1186,505300.0
2006-03-13 09:50:00,17.9,17.91,17.87,17.88,197000.0,13.1186,13.126,13.0967,13.104,197000.0
2006-03-13 09:55:00,17.89,17.93,17.89,17.9,134700.0,13.1113,13.1406,13.1113,13.1186,134700.0
2006-03-13 10:00:00,17.9,17.93,17.9,17.93,537000.0,13.1186,13.1406,13.1186,13.1406,537000.0
2006-03-13 10:05:00,17.93,18.01,17.93,17.96,575500.0,13.1406,13.1993,13.1406,13.1626,575500.0
2006-03-13 10:10:00,17.95,17.97,17.91,17.94,224900.0,13.1553,13.1699,13.126,13.148,224900.0
2006-03-13 10:15:00,17.93,17.93,17.84,17.87,447300.0,13.1406,13.1406,13.0747,13.0967,447300.0
2006-03-13 10:20:00,17.87,17.87,17.81,17.81,311500.0,13.0967,13.0967,13.0527,13.0527,311500.0
2006-03-13 10:25:00,17.81,17.84,17.8,17.8,127600.0,13.0527,13.0747,13.0454,13.0454,127600.0
2006-03-13 10:30:00,17.8,17.85,17.8,17.84,226600.0,13.0454,13.082,13.0454,13.0747,226600.0
2006-03-13 10:35:00,17.84,17.87,17.78,17.8,376200.0,13.0747,13.0967,13.0307,13.0454,376200.0
2006-03-13 10:40:00,17.8,17.82,17.78,17.8,225200.0,13.0454,13.06,13.0307,13.0454,225200.0
2006-03-13 10:45:00,17.8,17.86,17.8,17.86,146000.0,13.0454,13.0893,13.0454,13.0893,146000.0
2006-03-13 10:50:00,17.86,17.92,17.85,17.88,281000.0,13.0893,13.1333,13.082,13.104,281000.0
2006-03-13 10:55:00,17.89,17.94,17.87,17.94,256600.0,13.1113,13.148,13.0967,13.148,256600.0
2006-03-13 11:00:00,17.94,17.95,17.91,17.91,145700.0,13.148,13.1553,13.126,13.126,145700.0
2006-03-13 11:05:00,17.91,17.93,17.89,17.92,514800.0,13.126,13.1406,13.1113,13.1333,514800.0
2006-03-13 11:10:00,17.92,17.93,17.91,17.91,147300.0,13.1333,13.1406,13.126,13.126,147300.0
2006-03-13 11:15:00,17.92,17.94,17.91,17.94,105500.0,13.1333,13.148,13.126,13.148,105500.0
2006-03-13 11:20:00,17.94,17.94,17.91,17.92,751800.0,13.148,13.148,13.126,13.1333,751800.0
2006-03-13 11:25:00,17.92,17.95,17.9,17.95,312900.0,13.1333,13.1553,13.1186,13.1553,312900.0
2006-03-13 11:30:00,17.95,17.98,17.93,17.98,297000.0,13.1553,13.1773,13.1406,13.1773,297000.0
2006-03-13 11:35:00,17.98,17.98,17.94,17.97,290300.0,13.1773,13.1773,13.148,13.1699,290300.0
2006-03-13 11:40:00,17.96,17.98,17.95,17.96,134800.0,13.1626,13.1773,13.1553,13.1626,134800.0
2006-03-13 11:45:00,17.96,17.97,17.93,17.94,176500.0,13.1626,13.1699,13.1406,13.148,176500.0
2006-03-13 11:50:00,17.94,17.94,17.9,17.91,89400.0,13.148,13.148,13.1186,13.126,89400.0
2006-03-13 11:55:00,17.92,17.95,17.87,17.95,166600.0,13.1333,13.1553,13.0967,13.1553,166600.0
2006-03-13 12:00:00,17.91,17.91,17.89,17.9,115300.0,13.126,13.126,13.1113,13.1186,115300.0
2006-03-13 12:05:00,17.9,17.92,17.9,17.9,57500.0,13.1186,13.1333,13.1186,13.1186,57500.0
2006-03-13 12:10:00,17.91,17.92,17.88,17.91,91800.0,13.126,13.1333,13.104,13.126,91800.0
2006-03-13 12:15:00,17.92,17.95,17.91,17.94,98400.0,13.1333,13.1553,13.126,13.148,98400.0
2006-03-13 12:20:00,17.94,17.98,17.94,17.97,152300.0,13.148,13.1773,13.148,13.1699,152300.0
2006-03-13 12:25:00,17.97,17.98,17.95,17.96,252400.0,13.1699,13.1773,13.1553,13.1626,252400.0
2006-03-13 12:30:00,17.96,17.97,17.93,17.95,88700.0,13.1626,13.1699,13.1406,13.1553,88700.0
2006-03-13 12:35:00,17.95,17.97,17.95,17.97,126600.0,13.1553,13.1699,13.1553,13.1699,126600.0
2006-03-13 12:40:00,17.97,17.98,17.95,17.96,74500.0,13.1699,13.1773,13.1553,13.1626,74500.0
2006-03-13 12:45:00,17.96,18.02,17.96,18.02,204400.0,13.1626,13.2066,13.1626,13.2066,204400.0
2006-03-13 12:50:00,18.02,18.02,17.99,18.0,325300.0,13.2066,13.2066,13.1846,13.1919,325300.0
2006-03-13 12:55:00,18.0,18.04,17.99,18.03,136200.0,13.1919,13.2212,13.1846,13.2139,136200.0
2006-03-13 13:00:00,18.04,18.04,17.98,17.98,246000.0,13.2212,13.2212,13.1773,13.1773,246000.0
2006-03-13 13:05:00,17.98,17.99,17.95,17.97,115200.0,13.1773,13.1846,13.1553,13.1699,115200.0
2006-03-13 13:10:00,17.97,17.97,17.93,17.93,117000.0,13.1699,13.1699,13.1406,13.1406,117000.0
2006-03-13 13:15:00,17.94,17.94,17.9,17.92,254300.0,13.148,13.148,13.1186,13.1333,254300.0
2006-03-13 13:20:00,17.92,17.92,17.9,17.91,65100.0,13.1333,13.1333,13.1186,13.126,65100.0
2006-03-13 13:25:00,17.91,17.95,17.88,17.94,156700.0,13.126,13.1553,13.104,13.148,156700.0
2006-03-13 13:30:00,17.94,17.99,17.94,17.96,364100.0,13.148,13.1846,13.148,13.1626,364100.0
2006-03-13 13:35:00,17.96,17.97,17.95,17.96,40200.0,13.1626,13.1699,13.1553,13.1626,40200.0
2006-03-13 13:40:00,17.95,17.97,17.93,17.96,85600.0,13.1553,13.1699,13.1406,13.1626,85600.0
2006-03-13 13:45:00,17.95,18.0,17.94,17.95,36900.0,13.1553,13.1919,13.148,13.1553,36900.0
2006-03-13 13:50:00,17.95,18.0,17.95,17.99,171800.0,13.1553,13.1919,13.1553,13.1846,171800.0
2006-03-13 13:55:00,17.99,18.0,17.96,17.97,152400.0,13.1846,13.1919,13.1626,13.1699,152400.0
2006-03-13 14:00:00,17.98,18.03,17.97,17.99,211900.0,13.1773,13.2139,13.1699,13.1846,211900.0
2006-03-13 14:05:00,17.99,17.99,17.94,17.99,128500.0,13.1846,13.1846,13.148,13.1846,128500.0
2006-03-13 14:10:00,17.99,18.01,17.97,17.97,247800.0,13.1846,13.1993,13.1699,13.1699,247800.0
2006-03-13 14:15:00,17.98,17.98,17.96,17.97,74700.0,13.1773,13.1773,13.1626,13.1699,74700.0
2006-03-13 14:20:00,17.96,17.98,17.94,17.97,196000.0,13.1626,13.1773,13.148,13.1699,196000.0
2006-03-13 14:25:00,17.97,17.98,17.96,17.97,24200.0,13.1699,13.1773,13.1626,13.1699,24200.0
2006-03-13 14:30:00,17.96,17.97,17.94,17.96,119300.0,13.1626,13.1699,13.148,13.1626,119300.0
2006-03-13 14:35:00,17.95,17.96,17.92,17.92,164800.0,13.1553,13.1626,13.1333,13.1333,164800.0
2006-03-13 14:40:00,17.92,17.93,17.87,17.88,230600.0,13.1333,13.1406,13.0967,13.104,230600.0
2006-03-13 14:45:00,17.89,17.91,17.88,17.91,107700.0,13.1113,13.126,13.104,13.126,107700.0
2006-03-13 14:50:00,17.9,17.93,17.88,17.91,151400.0,13.1186,13.1406,13.104,13.126,151400.0
2006-03-13 14:55:00,17.92,17.92,17.9,17.9,144400.0,13.1333,13.1333,13.1186,13.1186,144400.0
2006-03-13 15:00:00,17.9,17.92,17.9,17.9,136300.0,13.1186,13.1333,13.1186,13.1186,136300.0
2006-03-13 15:05:00,17.9,17.91,17.87,17.88,182900.0,13.1186,13.126,13.0967,13.104,182900.0
2006-03-13 15:10:00,17.88,17.98,17.88,17.96,348700.0,13.104,13.1773,13.104,13.1626,348700.0
2006-03-13 15:15:00,17.97,17.97,17.93,17.93,97600.0,13.1699,13.1699,13.1406,13.1406,97600.0
2006-03-13 15:20:00,17.93,17.94,17.88,17.89,287000.0,13.1406,13.148,13.104,13.1113,287000.0
2006-03-13 15:25:00,17.9,17.92,17.88,17.89,252500.0,13.1186,13.1333,13.104,13.1113,252500.0
2006-03-13 15:30:00,17.89,17.9,17.88,17.88,89200.0,13.1113,13.1186,13.104,13.104,89200.0
2006-03-13 15:35:00,17.88,17.93,17.88,17.93,284900.0,13.104,13.1406,13.104,13.1406,284900.0
2006-03-13 15:40:00,17.92,17.93,17.91,17.93,327900.0,13.1333,13.1406,13.126,13.1406,327900.0
2006-03-13 15:45:00,17.93,17.93,17.9,17.9,161700.0,13.1406,13.1406,13.1186,13.1186,161700.0
2006-03-13 15:50:00,17.91,17.91,17.9,17.9,97900.0,13.126,13.126,13.1186,13.1186,97900.0
2006-03-13 15:55:00,17.91,17.94,17.89,17.93,644200.0,13.126,13.148,13.1113,13.1406,644200.0
2006-03-14 09:30:00,17.84,18.0,17.83,18.0,427500.0,13.0747,13.1919,13.0673,13.1919,427500.0
2006-03-14 09:35:00,18.0,18.14,17.95,18.03,466000.0,13.1919,13.2945,13.1553,13.2139,466000.0
2006-03-14 09:40:00,18.03,18.1,18.01,18.07,464300.0,13.2139,13.2652,13.1993,13.2432,464300.0
2006-03-14 09:45:00,18.08,18.17,18.07,18.17,609300.0,13.2506,13.3165,13.2432,13.3165,609300.0
2006-03-14 09:50:00,18.16,18.21,18.14,18.15,410900.0,13.3092,13.3458,13.2945,13.3019,410900.0
2006-03-14 09:55:00,18.16,18.24,18.14,18.24,386500.0,13.3092,13.3678,13.2945,13.3678,386500.0
2006-03-14 10:00:00,18.24,18.24,18.2,18.21,228000.0,13.3678,13.3678,13.3385,13.3458,228000.0
2006-03-14 10:05:00,18.21,18.23,18.18,18.22,267900.0,13.3458,13.3605,13.3238,13.3532,267900.0
2006-03-14 10:10:00,18.21,18.25,18.18,18.18,379100.0,13.3458,13.3752,13.3238,13.3238,379100.0
2006-03-14 10:15:00,18.18,18.22,18.13,18.14,510500.0,13.3238,13.3532,13.2872,13.2945,510500.0
2006-03-14 10:20:00,18.13,18.14,18.07,18.08,459100.0,13.2872,13.2945,13.2432,13.2506,459100.0
2006-03-14 10:25:00,18.08,18.11,18.08,18.09,218700.0,13.2506,13.2725,13.2506,13.2579,218700.0
2006-03-14 10:30:00,18.09,18.11,18.07,18.08,267600.0,13.2579,13.2725,13.2432,13.2506,267600.0
2006-03-14 10:35:00,18.08,18.1,18.07,18.07,196800.0,13.2506,13.2652,13.2432,13.2432,196800.0
2006-03-14 10:40:00,18.07,18.07,18.04,18.05,239300.0,13.2432,13.2432,13.2212,13.2286,239300.0
2006-03-14 10:45:00,18.05,18.11,18.05,18.11,373300.0,13.2286,13.2725,13.2286,13.2725,373300.0
2006-03-14 10:50:00,18.11,18.14,18.1,18.13,231300.0,13.2725,13.2945,13.2652,13.2872,231300.0
2006-03-14 10:55:00,18.13,18.14,18.1,18.12,174000.0,13.2872,13.2945,13.2652,13.2799,174000.0
2006-03-14 11:00:00,18.12,18.18,18.1,18.13,177000.0,13.2799,13.3238,13.2652,13.2872,177000.0
2006-03-14 11:05:00,18.13,18.19,18.13,18.18,137500.0,13.2872,13.3312,13.2872,13.3238,137500.0
2006-03-14 11:10:00,18.18,18.19,18.13,18.17,209000.0,13.3238,13.3312,13.2872,13.3165,209000.0
2006-03-14 11:15:00,18.17,18.2,18.17,18.2,181500.0,13.3165,13.3385,13.3165,13.3385,181500.0
2006-03-14 11:20:00,18.19,18.25,18.17,18.23,386900.0,13.3312,13.3752,13.3165,13.3605,386900.0
2006-03-14 11:25:00,18.24,18.26,18.2,18.2,239300.0,13.3678,13.3825,13.3385,13.3385,239300.0
2006-03-14 11:30:00,18.2,18.26,18.2,18.21,221200.0,13.3385,13.3825,13.3385,13.3458,221200.0
2006-03-14 11:35:00,18.21,18.23,18.16,18.22,381500.0,13.3458,13.3605,13.3092,13.3532,381500.0
2006-03-14 11:40:00,18.22,18.24,18.18,18.2,131300.0,13.3532,13.3678,13.3238,13.3385,131300.0
2006-03-14 11:45:00,18.21,18.24,18.2,18.23,169900.0,13.3458,13.3678,13.3385,13.3605,169900.0
2006-03-14 11:50:00,18.24,18.29,18.22,18.28,223300.0,13.3678,13.4045,13.3532,13.3971,223300.0
2006-03-14 11:55:00,18.29,18.29,18.25,18.25,262500.0,13.4045,13.4045,13.3752,13.3752,262500.0
2006-03-14 12:00:00,18.25,18.27,18.25,18.26,94600.0,13.3752,13.3898,13.3752,13.3825,94600.0
2006-03-14 12:05:00,18.26,18.27,18.23,18.24,176700.0,13.3825,13.3898,13.3605,13.3678,176700.0
2006-03-14 12:10:00,18.24,18.24,18.22,18.24,166300.0,13.3678,13.3678,13.3532,13.3678,166300.0
2006-03-14 12:15:00,18.24,18.26,18.24,18.24,92600.0,13.3678,13.3825,13.3678,13.3678,92600.0
2006-03-14 12:20:00,18.25,18.27,18.23,18.26,126800.0,13.3752,13.3898,13.3605,13.3825,126800.0
2006-03-14 12:25:00,18.26,18.27,18.25,18.27,71500.0,13.3825,13.3898,13.3752,13.3898,71500.0
2006-03-14 12:30:00,18.26,18.27,18.24,18.26,321600.0,13.3825,13.3898,13.3678,13.3825,321600.0
2006-03-14 12:35:00,18.26,18.26,18.24,18.24,205400.0,13.3825,13.3825,13.3678,13.3678,205400.0
2006-03-14 12:40:00,18.24,18.25,18.23,18.24,129700.0,13.3678,13.3752,13.3605,13.3678,129700.0
2006-03-14 12:45:00,18.24,18.24,18.23,18.23,27100.0,13.3678,13.3678,13.3605,13.3605,27100.0
2006-03-14 12:50:00,18.23,18.24,18.22,18.24,86000.0,13.3605,13.3678,13.3532,13.3678,86000.0
2006-03-14 12:55:00,18.24,18.27,18.23,18.26,234800.0,13.3678,13.3898,13.3605,13.3825,234800.0
2006-03-14 13:00:00,18.27,18.29,18.26,18.28,142100.0,13.3898,13.4045,13.3825,13.3971,142100.0
2006-03-14 13:05:00,18.28,18.28,18.26,18.27,122200.0,13.3971,13.3971,13.3825,13.3898,122200.0
2006-03-14 13:10:00,18.28,18.29,18.26,18.28,88400.0,13.3971,13.4045,13.3825,13.3971,88400.0
2006-03-14 13:15:00,18.28,18.3,18.28,18.29,294100.0,13.3971,13.4118,13.3971,13.4045,294100.0
2006-03-14 13:20:00,18.29,18.39,18.29,18.33,1085400.0,13.4045,13.4778,13.4045,13.4338,1085400.0
2006-03-14 13:25:00,18.33,18.35,18.32,18.32,139800.0,13.4338,13.4484,13.4265,13.4265,139800.0
2006-03-14 13:30:00,18.32,18.34,18.3,18.31,201300.0,13.4265,13.4411,13.4118,13.4191,201300.0
2006-03-14 13:35:00,18.31,18.33,18.3,18.31,160600.0,13.4191,13.4338,13.4118,13.4191,160600.0
2006-03-14 13:40:00,18.31,18.32,18.3,18.3,69900.0,13.4191,13.4265,13.4118,13.4118,69900.0
2006-03-14 13:45:00,18.3,18.33,18.3,18.32,264300.0,13.4118,13.4338,13.4118,13.4265,264300.0
2006-03-14 13:50:00,18.32,18.34,18.3,18.3,143800.0,13.4265,13.4411,13.4118,13.4118,143800.0
2006-03-14 13:55:00,18.3,18.32,18.29,18.32,177700.0,13.4118,13.4265,13.4045,13.4265,177700.0
2006-03-14 14:00:00,18.31,18.32,18.3,18.31,98300.0,13.4191,13.4265,13.4118,13.4191,98300.0
2006-03-14 14:05:00,18.31,18.31,18.3,18.31,68700.0,13.4191,13.4191,13.4118,13.4191,68700.0
2006-03-14 14:10:00,18.31,18.31,18.29,18.3,72600.0,13.4191,13.4191,13.4045,13.4118,72600.0
2006-03-14 14:15:00,18.3,18.32,18.3,18.31,156500.0,13.4118,13.4265,13.4118,13.4191,156500.0
2006-03-14 14:20:00,18.32,18.37,18.32,18.35,245700.0,13.4265,13.4631,13.4265,13.4484,245700.0
2006-03-14 14:25:00,18.34,18.43,18.34,18.4,536900.0,13.4411,13.5071,13.4411,13.4851,536900.0
2006-03-14 14:30:00,18.4,18.42,18.37,18.37,244500.0,13.4851,13.4997,13.4631,13.4631,244500.0
2006-03-14 14:35:00,18.38,18.39,18.36,18.38,90300.0,13.4704,13.4778,13.4558,13.4704,90300.0
2006-03-14 14:40:00,18.39,18.43,18.38,18.41,287500.0,13.4778,13.5071,13.4704,13.4924,287500.0
2006-03-14 14:45:00,18.41,18.44,18.41,18.44,224800.0,13.4924,13.5144,13.4924,13.5144,224800.0
2006-03-14 14:50:00,18.43,18.47,18.42,18.42,295900.0,13.5071,13.5364,13.4997,13.4997,295900.0
2006-03-14 14:55:00,18.42,18.43,18.4,18.43,223000.0,13.4997,13.5071,13.4851,13.5071,223000.0
2006-03-14 15:00:00,18.42,18.44,18.41,18.44,124000.0,13.4997,13.5144,13.4924,13.5144,124000.0
2006-03-14 15:05:00,18.44,18.47,18.41,18.41,311200.0,13.5144,13.5364,13.4924,13.4924,311200.0
2006-03-14 15:10:00,18.41,18.42,18.39,18.39,231100.0,13.4924,13.4997,13.4778,13.4778,231100.0
2006-03-14 15:15:00,18.39,18.41,18.38,18.41,153900.0,13.4778,13.4924,13.4704,13.4924,153900.0
2006-03-14 15:20:00,18.4,18.41,18.38,18.39,136400.0,13.4851,13.4924,13.4704,13.4778,136400.0
2006-03-14 15:25:00,18.38,18.39,18.34,18.37,264400.0,13.4704,13.4778,13.4411,13.4631,264400.0
2006-03-14 15:30:00,18.37,18.44,18.36,18.41,730000.0,13.4631,13.5144,13.4558,13.4924,730000.0
2006-03-14 15:35:00,18.41,18.43,18.38,18.39,437100.0,13.4924,13.5071,13.4704,13.4778,437100.0
2006-03-14 15:40:00,18.4,18.4,18.36,18.36,239200.0,13.4851,13.4851,13.4558,13.4558,239200.0
2006-03-14 15:45:00,18.36,18.37,18.35,18.35,244000.0,13.4558,13.4631,13.4484,13.4484,244000.0
2006-03-14 15:50:00,18.35,18.37,18.32,18.33,436600.0,13.4484,13.4631,13.4265,13.4338,436600.0
2006-03-14 15:55:00,18.34,18.36,18.31,18.36,656300.0,13.4411,13.4558,13.4191,13.4558,656300.0
2006-03-15 09:30:00,18.36,18.45,18.29,18.32,789800.0,13.4558,13.5217,13.4045,13.4265,789800.0
2006-03-15 09:35:00,18.32,18.5,18.31,18.49,666400.0,13.4265,13.5584,13.4191,13.551,666400.0
2006-03-15 09:40:00,18.49,18.51,18.46,18.47,389800.0,13.551,13.5657,13.5291,13.5364,389800.0
2006-03-15 09:45:00,18.46,18.46,18.33,18.39,475800.0,13.5291,13.5291,13.4338,13.4778,475800.0
2006-03-15 09:50:00,18.39,18.4,18.32,18.39,269800.0,13.4778,13.4851,13.4265,13.4778,269800.0
2006-03-15 09:55:00,18.38,18.44,18.34,18.43,312200.0,13.4704,13.5144,13.4411,13.5071,312200.0
2006-03-15 10:00:00,18.43,18.47,18.4,18.47,440000.0,13.5071,13.5364,13.4851,13.5364,440000.0
2006-03-15 10:05:00,18.47,18.49,18.41,18.43,394500.0,13.5364,13.551,13.4924,13.5071,394500.0
2006-03-15 10:10:00,18.42,18.43,18.35,18.36,357000.0,13.4997,13.5071,13.4484,13.4558,357000.0
2006-03-15 10:15:00,18.36,18.4,18.35,18.4,108900.0,13.4558,13.4851,13.4484,13.4851,108900.0
2006-03-15 10:20:00,18.4,18.4,18.3,18.31,241400.0,13.4851,13.4851,13.4118,13.4191,241400.0
2006-03-15 10:25:00,18.31,18.37,18.31,18.36,141700.0,13.4191,13.4631,13.4191,13.4558,141700.0
2006-03-15 10:30:00,18.35,18.37,18.34,18.37,160400.0,13.4484,13.4631,13.4411,13.4631,160400.0
2006-03-15 10:35:00,18.36,18.42,18.36,18.39,293300.0,13.4558,13.4997,13.4558,13.4778,293300.0
2006-03-15 10:40:00,18.4,18.48,18.39,18.45,376100.0,13.4851,13.5437,13.4778,13.5217,376100.0
2006-03-15 10:45:00,18.45,18.45,18.36,18.38,149500.0,13.5217,13.5217,13.4558,13.4704,149500.0
2006-03-15 10:50:00,18.37,18.37,18.3,18.32,332300.0,13.4631,13.4631,13.4118,13.4265,332300.0
2006-03-15 10:55:00,18.33,18.37,18.33,18.35,101000.0,13.4338,13.4631,13.4338,13.4484,101000.0
2006-03-15 11:00:00,18.35,18.36,18.31,18.34,159400.0,13.4484,13.4558,13.4191,13.4411,159400.0
2006-03-15 11:05:00,18.35,18.37,18.34,18.35,121100.0,13.4484,13.4631,13.4411,13.4484,121100.0
2006-03-15 11:10:00,18.35,18.36,18.33,18.33,143600.0,13.4484,13.4558,13.4338,13.4338,143600.0
2006-03-15 11:15:00,18.34,18.34,18.3,18.33,276500.0,13.4411,13.4411,13.4118,13.4338,276500.0
2006-03-15 11:20:00,18.33,18.34,18.32,18.32,172200.0,13.4338,13.4411,13.4265,13.4265,172200.0
2006-03-15 11:25:00,18.33,18.34,18.29,18.29,241200.0,13.4338,13.4411,13.4045,13.4045,241200.0
2006-03-15 11:30:00,18.29,18.3,18.28,18.28,175300.0,13.4045,13.4118,13.3971,13.3971,175300.0
2006-03-15 11:35:00,18.29,18.29,18.26,18.26,128000.0,13.4045,13.4045,13.3825,13.3825,128000.0
2006-03-15 11:40:00,18.26,18.28,18.26,18.27,115700.0,13.3825,13.3971,13.3825,13.3898,115700.0
2006-03-15 11:45:00,18.26,18.28,18.25,18.25,258900.0,13.3825,13.3971,13.3752,13.3752,258900.0
2006-03-15 11:50:00,18.26,18.34,18.25,18.27,301400.0,13.3825,13.4411,13.3752,13.3898,301400.0
2006-03-15 11:55:00,18.27,18.31,18.27,18.28,86800.0,13.3898,13.4191,13.3898,13.3971,86800.0
2006-03-15 12:00:00,18.28,18.29,18.27,18.28,80800.0,13.3971,13.4045,13.3898,13.3971,80800.0
2006-03-15 12:05:00,18.28,18.33,18.27,18.31,102400.0,13.3971,13.4338,13.3898,13.4191,102400.0
2006-03-15 12:10:00,18.31,18.34,18.31,18.34,181800.0,13.4191,13.4411,13.4191,13.4411,181800.0
2006-03-15 12:15:00,18.34,18.35,18.32,18.33,165900.0,13.4411,13.4484,13.4265,13.4338,165900.0
2006-03-15 12:20:00,18.33,18.35,18.31,18.31,102800.0,13.4338,13.4484,13.4191,13.4191,102800.0
2006-03-15 12:25:00,18.31,18.32,18.28,18.31,89500.0,13.4191,13.4265,13.3971,13.4191,89500.0
2006-03-15 12:30:00,18.3,18.34,18.3,18.33,94500.0,13.4118,13.4411,13.4118,13.4338,94500.0
2006-03-15 12:35:00,18.34,18.38,18.34,18.35,196400.0,13.4411,13.4704,13.4411,13.4484,196400.0
2006-03-15 12:40:00,18.34,18.38,18.34,18.36,158500.0,13.4411,13.4704,13.4411,13.4558,158500.0
2006-03-15 12:45:00,18.36,18.39,18.36,18.39,312200.0,13.4558,13.4778,13.4558,13.4778,312200.0
2006-03-15 12:50:00,18.39,18.44,18.37,18.4,341600.0,13.4778,13.5144,13.4631,13.4851,341600.0
2006-03-15 12:55:00,18.4,18.43,18.4,18.4,208100.0,13.4851,13.5071,13.4851,13.4851,208100.0
2006-03-15 13:00:00,18.4,18.41,18.38,18.4,235900.0,13.4851,13.4924,13.4704,13.4851,235900.0
2006-03-15 13:05:00,18.41,18.45,18.4,18.44,114400.0,13.4924,13.5217,13.4851,13.5144,114400.0
2006-03-15 13:10:00,18.45,18.48,18.44,18.45,403700.0,13.5217,13.5437,13.5144,13.5217,403700.0
2006-03-15 13:15:00,18.45,18.46,18.42,18.42,74200.0,13.5217,13.5291,13.4997,13.4997,74200.0
2006-03-15 13:20:00,18.42,18.42,18.4,18.41,178000.0,13.4997,13.4997,13.4851,13.4924,178000.0
2006-03-15 13:25:00,18.41,18.41,18.39,18.4,87200.0,13.4924,13.4924,13.4778,13.4851,87200.0
2006-03-15 13:30:00,18.4,18.45,18.39,18.44,239600.0,13.4851,13.5217,13.4778,13.5144,239600.0
2006-03-15 13:35:00,18.45,18.47,18.44,18.47,386400.0,13.5217,13.5364,13.5144,13.5364,386400.0
2006-03-15 13:40:00,18.46,18.47,18.46,18.46,22000.0,13.5291,13.5364,13.5291,13.5291,22000.0
2006-03-15 13:45:00,18.46,18.47,18.46,18.47,111300.0,13.5291,13.5364,13.5291,13.5364,111300.0
2006-03-15 13:50:00,18.46,18.54,18.46,18.5,719400.0,13.5291,13.5877,13.5291,13.5584,719400.0
2006-03-15 13:55:00,18.49,18.52,18.47,18.5,391700.0,13.551,13.573,13.5364,13.5584,391700.0
2006-03-15 14:00:00,18.5,18.51,18.47,18.48,327900.0,13.5584,13.5657,13.5364,13.5437,327900.0
2006-03-15 14:05:00,18.48,18.51,18.47,18.51,112700.0,13.5437,13.5657,13.5364,13.5657,112700.0
2006-03-15 14:10:00,18.51,18.58,18.5,18.56,704700.0,13.5657,13.617,13.5584,13.6023,704700.0
2006-03-15 14:15:00,18.57,18.62,18.55,18.61,334800.0,13.6097,13.6463,13.595,13.639,334800.0
2006-03-15 14:20:00,18.61,18.63,18.55,18.58,255300.0,13.639,13.6536,13.595,13.617,255300.0
2006-03-15 14:25:00,18.58,18.58,18.55,18.55,130000.0,13.617,13.617,13.595,13.595,130000.0
2006-03-15 14:30:00,18.55,18.59,18.54,18.54,132500.0,13.595,13.6243,13.5877,13.5877,132500.0
2006-03-15 14:35:00,18.55,18.57,18.54,18.55,115400.0,13.595,13.6097,13.5877,13.595,115400.0
2006-03-15 14:40:00,18.55,18.55,18.51,18.53,370800.0,13.595,13.595,13.5657,13.5804,370800.0
2006-03-15 14:45:00,18.54,18.55,18.51,18.51,183300.0,13.5877,13.595,13.5657,13.5657,183300.0
2006-03-15 14:50:00,18.51,18.54,18.5,18.51,193300.0,13.5657,13.5877,13.5584,13.5657,193300.0
2006-03-15 14:55:00,18.52,18.53,18.5,18.5,208800.0,13.573,13.5804,13.5584,13.5584,208800.0
2006-03-15 15:00:00,18.5,18.52,18.5,18.51,78900.0,13.5584,13.573,13.5584,13.5657,78900.0
2006-03-15 15:05:00,18.5,18.52,18.49,18.51,251700.0,13.5584,13.573,13.551,13.5657,251700.0
2006-03-15 15:10:00,18.52,18.53,18.51,18.51,156800.0,13.573,13.5804,13.5657,13.5657,156800.0
2006-03-15 15:15:00,18.51,18.52,18.51,18.52,58400.0,13.5657,13.573,13.5657,13.573,58400.0
2006-03-15 15:20:00,18.52,18.59,18.51,18.58,750400.0,13.573,13.6243,13.5657,13.617,750400.0
2006-03-15 15:25:00,18.58,18.63,18.57,18.57,456100.0,13.617,13.6536,13.6097,13.6097,456100.0
2006-03-15 15:30:00,18.57,18.58,18.56,18.56,122000.0,13.6097,13.617,13.6023,13.6023,122000.0
2006-03-15 15:35:00,18.57,18.65,18.56,18.64,641800.0,13.6097,13.6683,13.6023,13.661,641800.0
2006-03-15 15:40:00,18.64,18.65,18.61,18.63,503000.0,13.661,13.6683,13.639,13.6536,503000.0
2006-03-15 15:45:00,18.63,18.66,18.57,18.58,1303000.0,13.6536,13.6756,13.6097,13.617,1303000.0
2006-03-15 15:50:00,18.58,18.6,18.57,18.57,475900.0,13.617,13.6317,13.6097,13.6097,475900.0
2006-03-15 15:55:00,18.57,18.58,18.55,18.58,687100.0,13.6097,13.617,13.595,13.617,687100.0
2006-03-16 09:30:00,18.5,18.54,18.27,18.31,925600.0,13.5584,13.5877,13.3898,13.4191,925600.0
2006-03-16 09:35:00,18.31,18.32,18.25,18.26,688200.0,13.4191,13.4265,13.3752,13.3825,688200.0
2006-03-16 09:40:00,18.25,18.27,18.16,18.24,737500.0,13.3752,13.3898,13.3092,13.3678,737500.0
2006-03-16 09:45:00,18.24,18.28,18.22,18.26,495100.0,13.3678,13.3971,13.3532,13.3825,495100.0
2006-03-16 09:50:00,18.26,18.27,18.2,18.24,338200.0,13.3825,13.3898,13.3385,13.3678,338200.0
2006-03-16 09:55:00,18.25,18.27,18.23,18.25,409100.0,13.3752,13.3898,13.3605,13.3752,409100.0
2006-03-16 10:00:00,18.25,18.34,18.24,18.31,802000.0,13.3752,13.4411,13.3678,13.4191,802000.0
2006-03-16 10:05:00,18.31,18.32,18.28,18.3,305700.0,13.4191,13.4265,13.3971,13.4118,305700.0
2006-03-16 10:10:00,18.29,18.31,18.23,18.27,383400.0,13.4045,13.4191,13.3605,13.3898,383400.0
2006-03-16 10:15:00,18.28,18.28,18.25,18.25,159300.0,13.3971,13.3971,13.3752,13.3752,159300.0
2006-03-16 10:20:00,18.25,18.26,18.2,18.22,452100.0,13.3752,13.3825,13.3385,13.3532,452100.0
2006-03-16 10:25:00,18.22,18.24,18.21,18.22,381500.0,13.3532,13.3678,13.3458,13.3532,381500.0
2006-03-16 10:30:00,18.22,18.27,18.21,18.24,306300.0,13.3532,13.3898,13.3458,13.3678,306300.0
2006-03-16 10:35:00,18.23,18.24,18.22,18.24,459500.0,13.3605,13.3678,13.3532,13.3678,459500.0
2006-03-16 10:40:00,18.24,18.27,18.23,18.23,448600.0,13.3678,13.3898,13.3605,13.3605,448600.0
2006-03-16 10:45:00,18.23,18.24,18.2,18.2,396500.0,13.3605,13.3678,13.3385,13.3385,396500.0
2006-03-16 10:50:00,18.2,18.21,18.19,18.19,243200.0,13.3385,13.3458,13.3312,13.3312,243200.0
2006-03-16 10:55:00,18.19,18.24,18.19,18.23,306700.0,13.3312,13.3678,13.3312,13.3605,306700.0
2006-03-16 11:00:00,18.23,18.25,18.22,18.23,120000.0,13.3605,13.3752,13.3532,13.3605,120000.0
2006-03-16 11:05:00,18.22,18.26,18.22,18.26,184700.0,13.3532,13.3825,13.3532,13.3825,184700.0
2006-03-16 11:10:00,18.26,18.27,18.25,18.27,191900.0,13.3825,13.3898,13.3752,13.3898,191900.0
2006-03-16 11:15:00,18.26,18.28,18.25,18.26,145900.0,13.3825,13.3971,13.3752,13.3825,145900.0
2006-03-16 11:20:00,18.27,18.27,18.23,18.23,38200.0,13.3898,13.3898,13.3605,13.3605,38200.0
2006-03-16 11:25:00,18.24,18.25,18.22,18.25,121000.0,13.3678,13.3752,13.3532,13.3752,121000.0
2006-03-16 11:30:00,18.25,18.27,18.24,18.26,191000.0,13.3752,13.3898,13.3678,13.3825,191000.0
2006-03-16 11:35:00,18.25,18.27,18.25,18.25,93500.0,13.3752,13.3898,13.3752,13.3752,93500.0
2006-03-16 11:40:00,18.24,18.27,18.24,18.24,60600.0,13.3678,13.3898,13.3678,13.3678,60600.0
2006-03-16 11:45:00,18.25,18.26,18.24,18.26,63600.0,13.3752,13.3825,13.3678,13.3825,63600.0
2006-03-16 11:50:00,18.25,18.26,18.21,18.22,158200.0,13.3752,13.3825,13.3458,13.3532,158200.0
2006-03-16 11:55:00,18.22,18.23,18.2,18.21,156600.0,13.3532,13.3605,13.3385,13.3458,156600.0
2006-03-16 12:00:00,18.22,18.23,18.19,18.2,191200.0,13.3532,13.3605,13.3312,13.3385,191200.0
2006-03-16 12:05:00,18.2,18.23,18.19,18.2,432300.0,13.3385,13.3605,13.3312,13.3385,432300.0
2006-03-16 12:10:00,18.19,18.2,18.19,18.19,70600.0,13.3312,13.3385,13.3312,13.3312,70600.0
2006-03-16 12:15:00,18.2,18.2,18.17,18.18,158800.0,13.3385,13.3385,13.3165,13.3238,158800.0
2006-03-16 12:20:00,18.17,18.2,18.16,18.18,471800.0,13.3165,13.3385,13.3092,13.3238,471800.0
2006-03-16 12:25:00,18.19,18.22,18.18,18.19,205500.0,13.3312,13.3532,13.3238,13.3312,205500.0
2006-03-16 12:30:00,18.19,18.2,18.17,18.18,92800.0,13.3312,13.3385,13.3165,13.3238,92800.0
2006-03-16 12:35:00,18.17,18.19,18.16,18.19,240000.0,13.3165,13.3312,13.3092,13.3312,240000.0
2006-03-16 12:40:00,18.18,18.2,18.16,18.17,100600.0,13.3238,13.3385,13.3092,13.3165,100600.0
2006-03-16 12:45:00,18.16,18.18,18.16,18.16,227400.0,13.3092,13.3238,13.3092,13.3092,227400.0
2006-03-16 12:50:00,18.16,18.17,18.16,18.16,77100.0,13.3092,13.3165,13.3092,13.3092,77100.0
2006-03-16 12:55:00,18.16,18.16,18.15,18.16,190800.0,13.3092,13.3092,13.3019,13.3092,190800.0
2006-03-16 13:00:00,18.16,18.16,18.12,18.13,795400.0,13.3092,13.3092,13.2799,13.2872,795400.0
2006-03-16 13:05:00,18.13,18.13,18.09,18.1,500300.0,13.2872,13.2872,13.2579,13.2652,500300.0
2006-03-16 13:10:00,18.09,18.1,18.03,18.06,799900.0,13.2579,13.2652,13.2139,13.2359,799900.0
2006-03-16 13:15:00,18.06,18.09,18.05,18.08,342400.0,13.2359,13.2579,13.2286,13.2506,342400.0
2006-03-16 13:20:00,18.08,18.09,18.06,18.09,217200.0,13.2506,13.2579,13.2359,13.2579,217200.0
2006-03-16 13:25:00,18.09,18.12,18.07,18.11,345800.0,13.2579,13.2799,13.2432,13.2725,345800.0
2006-03-16 13:30:00,18.1,18.11,18.1,18.1,158100.0,13.2652,13.2725,13.2652,13.2652,158100.0
2006-03-16 13:35:00,18.1,18.12,18.1,18.12,229500.0,13.2652,13.2799,13.2652,13.2799,229500.0
2006-03-16 13:40:00,18.12,18.14,18.1,18.11,459100.0,13.2799,13.2945,13.2652,13.2725,459100.0
2006-03-16 13:45:00,18.11,18.15,18.1,18.13,552800.0,13.2725,13.3019,13.2652,13.2872,552800.0
2006-03-16 13:50:00,18.12,18.13,18.07,18.1,371700.0,13.2799,13.2872,13.2432,13.2652,371700.0
2006-03-16 13:55:00,18.1,18.1,18.05,18.06,210800.0,13.2652,13.2652,13.2286,13.2359,210800.0
2006-03-16 14:00:00,18.05,18.09,18.03,18.07,483600.0,13.2286,13.2579,13.2139,13.2432,483600.0
2006-03-16 14:05:00,18.07,18.11,18.07,18.08,382700.0,13.2432,13.2725,13.2432,13.2506,382700.0
2006-03-16 14:10:00,18.09,18.1,18.07,18.09,233000.0,13.2579,13.2652,13.2432,13.2579,233000.0
2006-03-16 14:15:00,18.09,18.1,18.05,18.05,206500.0,13.2579,13.2652,13.2286,13.2286,206500.0
2006-03-16 14:20:00,18.06,18.07,18.05,18.05,236400.0,13.2359,13.2432,13.2286,13.2286,236400.0
2006-03-16 14:25:00,18.06,18.06,18.04,18.05,209600.0,13.2359,13.2359,13.2212,13.2286,209600.0
2006-03-16 14:30:00,18.05,18.05,18.02,18.04,223100.0,13.2286,13.2286,13.2066,13.2212,223100.0
2006-03-16 14:35:00,18.04,18.05,17.96,17.97,445100.0,13.2212,13.2286,13.1626,13.1699,445100.0
2006-03-16 14:40:00,17.96,17.97,17.92,17.93,301800.0,13.1626,13.1699,13.1333,13.1406,301800.0
2006-03-16 14:45:00,17.92,17.95,17.85,17.87,527500.0,13.1333,13.1553,13.082,13.0967,527500.0
2006-03-16 14:50:00,17.86,17.89,17.79,17.82,1142000.0,13.0893,13.1113,13.038,13.06,1142000.0
2006-03-16 14:55:00,17.83,17.85,17.75,17.76,708700.0,13.0673,13.082,13.0087,13.016,708700.0
2006-03-16 15:00:00,17.76,17.8,17.75,17.8,571600.0,13.016,13.0454,13.0087,13.0454,571600.0
2006-03-16 15:05:00,17.8,17.82,17.78,17.78,498200.0,13.0454,13.06,13.0307,13.0307,498200.0
2006-03-16 15:10:00,17.8,17.8,17.77,17.78,357700.0,13.0454,13.0454,13.0234,13.0307,357700.0
2006-03-16 15:15:00,17.77,17.81,17.74,17.76,771500.0,13.0234,13.0527,13.0014,13.016,771500.0
2006-03-16 15:20:00,17.76,17.79,17.72,17.75,468900.0,13.016,13.038,12.9867,13.0087,468900.0
2006-03-16 15:25:00,17.76,17.77,17.74,17.75,291500.0,13.016,13.0234,13.0014,13.0087,291500.0
2006-03-16 15:30:00,17.74,17.8,17.74,17.79,542100.0,13.0014,13.0454,13.0014,13.038,542100.0
2006-03-16 15:35:00,17.8,17.81,17.76,17.76,486900.0,13.0454,13.0527,13.016,13.016,486900.0
2006-03-16 15:40:00,17.76,17.77,17.7,17.73,573700.0,13.016,13.0234,12.9721,12.994,573700.0
2006-03-16 15:45:00,17.72,17.76,17.7,17.7,698900.0,12.9867,13.016,12.9721,12.9721,698900.0
2006-03-16 15:50:00,17.71,17.76,17.7,17.73,773700.0,12.9794,13.016,12.9721,12.994,773700.0
2006-03-16 15:55:00,17.74,17.74,17.66,17.68,1120800.0,13.0014,13.0014,12.9427,12.9574,1120800.0
2006-03-17 09:30:00,17.64,17.7,17.56,17.56,6711600.0,12.9281,12.9721,12.8695,12.8695,6711600.0
2006-03-17 09:35:00,17.56,17.63,17.54,17.59,598900.0,12.8695,12.9208,12.8548,12.8914,598900.0
2006-03-17 09:40:00,17.59,17.59,17.5,17.51,691200.0,12.8914,12.8914,12.8255,12.8328,691200.0
2006-03-17 09:45:00,17.51,17.54,17.4,17.43,851800.0,12.8328,12.8548,12.7522,12.7742,851800.0
2006-03-17 09:50:00,17.42,17.45,17.34,17.37,1086500.0,12.7669,12.7888,12.7082,12.7302,1086500.0
2006-03-17 09:55:00,17.36,17.4,17.35,17.38,726400.0,12.7229,12.7522,12.7156,12.7375,726400.0
2006-03-17 10:00:00,17.39,17.44,17.37,17.38,967800.0,12.7449,12.7815,12.7302,12.7375,967800.0
2006-03-17 10:05:00,17.38,17.5,17.37,17.48,1041700.0,12.7375,12.8255,12.7302,12.8108,1041700.0
2006-03-17 10:10:00,17.47,17.55,17.47,17.52,969100.0,12.8035,12.8621,12.8035,12.8401,969100.0
2006-03-17 10:15:00,17.52,17.53,17.5,17.52,936100.0,12.8401,12.8475,12.8255,12.8401,936100.0
2006-03-17 10:20:00,17.52,17.52,17.49,17.5,446600.0,12.8401,12.8401,12.8182,12.8255,446600.0
2006-03-17 10:25:00,17.51,17.51,17.45,17.46,476700.0,12.8328,12.8328,12.7888,12.7962,476700.0
2006-03-17 10:30:00,17.46,17.46,17.35,17.37,810500.0,12.7962,12.7962,12.7156,12.7302,810500.0
2006-03-17 10:35:00,17.37,17.4,17.36,17.37,346800.0,12.7302,12.7522,12.7229,12.7302,346800.0
2006-03-17 10:40:00,17.37,17.38,17.35,17.35,459000.0,12.7302,12.7375,12.7156,12.7156,459000.0
2006-03-17 10:45:00,17.35,17.4,17.34,17.39,394200.0,12.7156,12.7522,12.7082,12.7449,394200.0
2006-03-17 10:50:00,17.39,17.43,17.38,17.4,320100.0,12.7449,12.7742,12.7375,12.7522,320100.0
2006-03-17 10:55:00,17.4,17.4,17.38,17.38,205600.0,12.7522,12.7522,12.7375,12.7375,205600.0
2006-03-17 11:00:00,17.38,17.41,17.38,17.4,205800.0,12.7375,12.7595,12.7375,12.7522,205800.0
2006-03-17 11:05:00,17.4,17.48,17.39,17.47,534900.0,12.7522,12.8108,12.7449,12.8035,534900.0
2006-03-17 11:10:00,17.48,17.54,17.46,17.52,424900.0,12.8108,12.8548,12.7962,12.8401,424900.0
2006-03-17 11:15:00,17.52,17.52,17.46,17.49,469600.0,12.8401,12.8401,12.7962,12.8182,469600.0
2006-03-17 11:20:00,17.49,17.52,17.49,17.5,249100.0,12.8182,12.8401,12.8182,12.8255,249100.0
2006-03-17 11:25:00,17.5,17.51,17.45,17.45,360600.0,12.8255,12.8328,12.7888,12.7888,360600.0
2006-03-17 11:30:00,17.45,17.5,17.45,17.5,222000.0,12.7888,12.8255,12.7888,12.8255,222000.0
2006-03-17 11:35:00,17.5,17.53,17.49,17.52,431100.0,12.8255,12.8475,12.8182,12.8401,431100.0
2006-03-17 11:40:00,17.53,17.54,17.49,17.53,542700.0,12.8475,12.8548,12.8182,12.8475,542700.0
2006-03-17 11:45:00,17.53,17.53,17.49,17.5,453400.0,12.8475,12.8475,12.8182,12.8255,453400.0
2006-03-17 11:50:00,17.49,17.5,17.48,17.5,159000.0,12.8182,12.8255,12.8108,12.8255,159000.0
2006-03-17 11:55:00,17.5,17.53,17.5,17.53,217100.0,12.8255,12.8475,12.8255,12.8475,217100.0
2006-03-17 12:00:00,17.53,17.58,17.52,17.52,525600.0,12.8475,12.8841,12.8401,12.8401,525600.0
2006-03-17 12:05:00,17.53,17.56,17.45,17.49,491800.0,12.8475,12.8695,12.7888,12.8182,491800.0
2006-03-17 12:10:00,17.5,17.53,17.46,17.47,381100.0,12.8255,12.8475,12.7962,12.8035,381100.0
2006-03-17 12:15:00,17.46,17.55,17.46,17.53,165000.0,12.7962,12.8621,12.7962,12.8475,165000.0
2006-03-17 12:20:00,17.53,17.56,17.5,17.52,334000.0,12.8475,12.8695,12.8255,12.8401,334000.0
2006-03-17 12:25:00,17.51,17.53,17.47,17.51,376800.0,12.8328,12.8475,12.8035,12.8328,376800.0
2006-03-17 12:30:00,17.52,17.58,17.51,17.55,250200.0,12.8401,12.8841,12.8328,12.8621,250200.0
2006-03-17 12:35:00,17.55,17.58,17.54,17.57,199500.0,12.8621,12.8841,12.8548,12.8768,199500.0
2006-03-17 12:40:00,17.56,17.58,17.54,17.54,257700.0,12.8695,12.8841,12.8548,12.8548,257700.0
2006-03-17 12:45:00,17.54,17.54,17.49,17.49,372800.0,12.8548,12.8548,12.8182,12.8182,372800.0
2006-03-17 12:50:00,17.48,17.49,17.45,17.48,280700.0,12.8108,12.8182,12.7888,12.8108,280700.0
2006-03-17 12:55:00,17.47,17.5,17.45,17.5,272200.0,12.8035,12.8255,12.7888,12.8255,272200.0
2006-03-17 13:00:00,17.49,17.54,17.49,17.54,285400.0,12.8182,12.8548,12.8182,12.8548,285400.0
2006-03-17 13:05:00,17.53,17.55,17.53,17.54,194700.0,12.8475,12.8621,12.8475,12.8548,194700.0
2006-03-17 13:10:00,17.54,17.54,17.45,17.48,423900.0,12.8548,12.8548,12.7888,12.8108,423900.0
2006-03-17 13:15:00,17.49,17.49,17.48,17.49,102200.0,12.8182,12.8182,12.8108,12.8182,102200.0
2006-03-17 13:20:00,17.49,17.49,17.4,17.43,352300.0,12.8182,12.8182,12.7522,12.7742,352300.0
2006-03-17 13:25:00,17.43,17.43,17.42,17.43,229200.0,12.7742,12.7742,12.7669,12.7742,229200.0
2006-03-17 13:30:00,17.43,17.44,17.37,17.39,364500.0,12.7742,12.7815,12.7302,12.7449,364500.0
2006-03-17 13:35:00,17.39,17.47,17.39,17.43,300600.0,12.7449,12.8035,12.7449,12.7742,300600.0
2006-03-17 13:40:00,17.43,17.47,17.4,17.42,701500.0,12.7742,12.8035,12.7522,12.7669,701500.0
2006-03-17 13:45:00,17.42,17.49,17.42,17.48,339600.0,12.7669,12.8182,12.7669,12.8108,339600.0
2006-03-17 13:50:00,17.48,17.48,17.47,17.47,93000.0,12.8108,12.8108,12.8035,12.8035,93000.0
2006-03-17 13:55:00,17.48,17.48,17.47,17.48,109700.0,12.8108,12.8108,12.8035,12.8108,109700.0
2006-03-17 14:00:00,17.48,17.5,17.47,17.49,157400.0,12.8108,12.8255,12.8035,12.8182,157400.0
2006-03-17 14:05:00,17.49,17.5,17.48,17.49,210700.0,12.8182,12.8255,12.8108,12.8182,210700.0
2006-03-17 14:10:00,17.48,17.49,17.47,17.48,173500.0,12.8108,12.8182,12.8035,12.8108,173500.0
2006-03-17 14:15:00,17.47,17.47,17.43,17.43,241000.0,12.8035,12.8035,12.7742,12.7742,241000.0
2006-03-17 14:20:00,17.43,17.44,17.43,17.44,144200.0,12.7742,12.7815,12.7742,12.7815,144200.0
2006-03-17 14:25:00,17.44,17.44,17.39,17.42,800000.0,12.7815,12.7815,12.7449,12.7669,800000.0
2006-03-17 14:30:00,17.41,17.43,17.41,17.42,254700.0,12.7595,12.7742,12.7595,12.7669,254700.0
2006-03-17 14:35:00,17.42,17.44,17.42,17.43,217600.0,12.7669,12.7815,12.7669,12.7742,217600.0
2006-03-17 14:40:00,17.43,17.48,17.43,17.45,297900.0,12.7742,12.8108,12.7742,12.7888,297900.0
2006-03-17 14:45:00,17.46,17.46,17.41,17.42,255600.0,12.7962,12.7962,12.7595,12.7669,255600.0
2006-03-17 14:50:00,17.42,17.43,17.36,17.39,477300.0,12.7669,12.7742,12.7229,12.7449,477300.0
2006-03-17 14:55:00,17.39,17.43,17.37,17.41,566500.0,12.7449,12.7742,12.7302,12.7595,566500.0
2006-03-17 15:00:00,17.4,17.44,17.39,17.44,409800.0,12.7522,12.7815,12.7449,12.7815,409800.0
2006-03-17 15:05:00,17.44,17.44,17.4,17.4,299700.0,12.7815,12.7815,12.7522,12.7522,299700.0
2006-03-17 15:10:00,17.4,17.41,17.39,17.4,246100.0,12.7522,12.7595,12.7449,12.7522,246100.0
2006-03-17 15:15:00,17.4,17.4,17.38,17.39,286300.0,12.7522,12.7522,12.7375,12.7449,286300.0
2006-03-17 15:20:00,17.39,17.4,17.37,17.37,252900.0,12.7449,12.7522,12.7302,12.7302,252900.0
2006-03-17 15:25:00,17.37,17.4,17.37,17.38,354600.0,12.7302,12.7522,12.7302,12.7375,354600.0
2006-03-17 15:30:00,17.38,17.39,17.36,17.37,388500.0,12.7375,12.7449,12.7229,12.7302,388500.0
2006-03-17 15:35:00,17.37,17.4,17.36,17.38,623500.0,12.7302,12.7522,12.7229,12.7375,623500.0
2006-03-17 15:40:00,17.38,17.41,17.32,17.33,1216600.0,12.7375,12.7595,12.6936,12.7009,1216600.0
2006-03-17 15:45:00,17.33,17.43,17.27,17.42,1546400.0,12.7009,12.7742,12.6569,12.7669,1546400.0
2006-03-17 15:50:00,17.41,17.49,17.34,17.46,1389400.0,12.7595,12.8182,12.7082,12.7962,1389400.0
2006-03-17 15:55:00,17.46,17.47,17.43,17.46,826300.0,12.7962,12.8035,12.7742,12.7962,826300.0
2006-03-20 09:30:00,17.57,17.59,17.49,17.49,701700.0,12.8768,12.8914,12.8182,12.8182,701700.0
2006-03-20 09:35:00,17.49,17.65,17.48,17.54,521200.0,12.8182,12.9354,12.8108,12.8548,521200.0
2006-03-20 09:40:00,17.54,17.57,17.51,17.54,465200.0,12.8548,12.8768,12.8328,12.8548,465200.0
2006-03-20 09:45:00,17.54,17.64,17.54,17.62,621100.0,12.8548,12.9281,12.8548,12.9134,621100.0
2006-03-20 09:50:00,17.62,17.63,17.51,17.56,434200.0,12.9134,12.9208,12.8328,12.8695,434200.0
2006-03-20 09:55:00,17.55,17.56,17.5,17.53,392400.0,12.8621,12.8695,12.8255,12.8475,392400.0
2006-03-20 10:00:00,17.54,17.58,17.52,17.52,270900.0,12.8548,12.8841,12.8401,12.8401,270900.0
2006-03-20 10:05:00,17.52,17.53,17.49,17.49,372400.0,12.8401,12.8475,12.8182,12.8182,372400.0
2006-03-20 10:10:00,17.49,17.5,17.46,17.46,298900.0,12.8182,12.8255,12.7962,12.7962,298900.0
2006-03-20 10:15:00,17.47,17.52,17.44,17.46,330400.0,12.8035,12.8401,12.7815,12.7962,330400.0
2006-03-20 10:20:00,17.46,17.53,17.46,17.53,688500.0,12.7962,12.8475,12.7962,12.8475,688500.0
2006-03-20 10:25:00,17.53,17.55,17.5,17.51,566700.0,12.8475,12.8621,12.8255,12.8328,566700.0
2006-03-20 10:30:00,17.5,17.52,17.49,17.5,427200.0,12.8255,12.8401,12.8182,12.8255,427200.0
2006-03-20 10:35:00,17.5,17.54,17.5,17.51,356600.0,12.8255,12.8548,12.8255,12.8328,356600.0
2006-03-20 10:40:00,17.51,17.52,17.49,17.5,197800.0,12.8328,12.8401,12.8182,12.8255,197800.0
2006-03-20 10:45:00,17.5,17.54,17.49,17.5,468600.0,12.8255,12.8548,12.8182,12.8255,468600.0
2006-03-20 10:50:00,17.5,17.54,17.49,17.52,205700.0,12.8255,12.8548,12.8182,12.8401,205700.0
2006-03-20 10:55:00,17.51,17.52,17.5,17.51,249900.0,12.8328,12.8401,12.8255,12.8328,249900.0
2006-03-20 11:00:00,17.51,17.55,17.5,17.5,216900.0,12.8328,12.8621,12.8255,12.8255,216900.0
2006-03-20 11:05:00,17.51,17.52,17.5,17.5,97100.0,12.8328,12.8401,12.8255,12.8255,97100.0
2006-03-20 11:10:00,17.5,17.55,17.5,17.54,244100.0,12.8255,12.8621,12.8255,12.8548,244100.0
2006-03-20 11:15:00,17.54,17.56,17.52,17.53,259500.0,12.8548,12.8695,12.8401,12.8475,259500.0
2006-03-20 11:20:00,17.53,17.54,17.5,17.5,227200.0,12.8475,12.8548,12.8255,12.8255,227200.0
2006-03-20 11:25:00,17.51,17.54,17.48,17.49,231200.0,12.8328,12.8548,12.8108,12.8182,231200.0
2006-03-20 11:30:00,17.49,17.53,17.48,17.53,311700.0,12.8182,12.8475,12.8108,12.8475,311700.0
2006-03-20 11:35:00,17.53,17.54,17.48,17.51,418100.0,12.8475,12.8548,12.8108,12.8328,418100.0
2006-03-20 11:40:00,17.5,17.54,17.5,17.51,219600.0,12.8255,12.8548,12.8255,12.8328,219600.0
2006-03-20 11:45:00,17.51,17.53,17.5,17.52,177700.0,12.8328,12.8475,12.8255,12.8401,177700.0
2006-03-20 11:50:00,17.52,17.53,17.52,17.53,196300.0,12.8401,12.8475,12.8401,12.8475,196300.0
2006-03-20 11:55:00,17.52,17.53,17.5,17.5,88000.0,12.8401,12.8475,12.8255,12.8255,88000.0
2006-03-20 12:00:00,17.51,17.51,17.5,17.51,41700.0,12.8328,12.8328,12.8255,12.8328,41700.0
2006-03-20 12:05:00,17.5,17.52,17.5,17.52,90000.0,12.8255,12.8401,12.8255,12.8401,90000.0
2006-03-20 12:10:00,17.52,17.56,17.46,17.5,342000.0,12.8401,12.8695,12.7962,12.8255,342000.0
2006-03-20 12:15:00,17.5,17.5,17.49,17.5,44500.0,12.8255,12.8255,12.8182,12.8255,44500.0
2006-03-20 12:20:00,17.49,17.5,17.48,17.49,144600.0,12.8182,12.8255,12.8108,12.8182,144600.0
2006-03-20 12:25:00,17.49,17.51,17.49,17.5,54800.0,12.8182,12.8328,12.8182,12.8255,54800.0
2006-03-20 12:30:00,17.51,17.53,17.5,17.51,225700.0,12.8328,12.8475,12.8255,12.8328,225700.0
2006-03-20 12:35:00,17.51,17.52,17.5,17.52,113200.0,12.8328,12.8401,12.8255,12.8401,113200.0
2006-03-20 12:40:00,17.52,17.52,17.5,17.5,74100.0,12.8401,12.8401,12.8255,12.8255,74100.0
2006-03-20 12:45:00,17.5,17.54,17.5,17.54,272900.0,12.8255,12.8548,12.8255,12.8548,272900.0
2006-03-20 12:50:00,17.54,17.54,17.52,17.52,172100.0,12.8548,12.8548,12.8401,12.8401,172100.0
2006-03-20 12:55:00,17.53,17.54,17.52,17.54,235300.0,12.8475,12.8548,12.8401,12.8548,235300.0
2006-03-20 13:00:00,17.53,17.56,17.5,17.5,292900.0,12.8475,12.8695,12.8255,12.8255,292900.0
2006-03-20 13:05:00,17.5,17.52,17.5,17.52,146100.0,12.8255,12.8401,12.8255,12.8401,146100.0
2006-03-20 13:10:00,17.52,17.52,17.5,17.5,73600.0,12.8401,12.8401,12.8255,12.8255,73600.0
2006-03-20 13:15:00,17.51,17.52,17.5,17.52,153400.0,12.8328,12.8401,12.8255,12.8401,153400.0
2006-03-20 13:20:00,17.52,17.55,17.51,17.53,413500.0,12.8401,12.8621,12.8328,12.8475,413500.0
2006-03-20 13:25:00,17.53,17.56,17.52,17.54,148100.0,12.8475,12.8695,12.8401,12.8548,148100.0
2006-03-20 13:30:00,17.53,17.55,17.52,17.52,256800.0,12.8475,12.8621,12.8401,12.8401,256800.0
2006-03-20 13:35:00,17.51,17.52,17.49,17.52,233700.0,12.8328,12.8401,12.8182,12.8401,233700.0
2006-03-20 13:40:00,17.52,17.52,17.47,17.48,217100.0,12.8401,12.8401,12.8035,12.8108,217100.0
2006-03-20 13:45:00,17.48,17.49,17.46,17.49,150700.0,12.8108,12.8182,12.7962,12.8182,150700.0
2006-03-20 13:50:00,17.49,17.5,17.45,17.46,169800.0,12.8182,12.8255,12.7888,12.7962,169800.0
2006-03-20 13:55:00,17.46,17.47,17.45,17.45,156200.0,12.7962,12.8035,12.7888,12.7888,156200.0
2006-03-20 14:00:00,17.45,17.5,17.45,17.46,225200.0,12.7888,12.8255,12.7888,12.7962,225200.0
2006-03-20 14:05:00,17.46,17.51,17.45,17.51,663000.0,12.7962,12.8328,12.7888,12.8328,663000.0
2006-03-20 14:10:00,17.51,17.53,17.48,17.49,501300.0,12.8328,12.8475,12.8108,12.8182,501300.0
2006-03-20 14:15:00,17.49,17.51,17.48,17.48,177000.0,12.8182,12.8328,12.8108,12.8108,177000.0
2006-03-20 14:20:00,17.48,17.48,17.45,17.46,95500.0,12.8108,12.8108,12.7888,12.7962,95500.0
2006-03-20 14:25:00,17.46,17.47,17.45,17.45,115400.0,12.7962,12.8035,12.7888,12.7888,115400.0
2006-03-20 14:30:00,17.45,17.47,17.44,17.46,320500.0,12.7888,12.8035,12.7815,12.7962,320500.0
2006-03-20 14:35:00,17.46,17.47,17.45,17.45,206100.0,12.7962,12.8035,12.7888,12.7888,206100.0
2006-03-20 14:40:00,17.45,17.46,17.45,17.45,90900.0,12.7888,12.7962,12.7888,12.7888,90900.0
2006-03-20 14:45:00,17.45,17.47,17.43,17.45,214300.0,12.7888,12.8035,12.7742,12.7888,214300.0
2006-03-20 14:50:00,17.44,17.47,17.44,17.46,147000.0,12.7815,12.8035,12.7815,12.7962,147000.0
2006-03-20 14:55:00,17.46,17.47,17.45,17.45,121200.0,12.7962,12.8035,12.7888,12.7888,121200.0
2006-03-20 15:00:00,17.45,17.46,17.43,17.45,132700.0,12.7888,12.7962,12.7742,12.7888,132700.0
2006-03-20 15:05:00,17.45,17.48,17.45,17.47,115900.0,12.7888,12.8108,12.7888,12.8035,115900.0
2006-03-20 15:10:00,17.47,17.54,17.46,17.47,90400.0,12.8035,12.8548,12.7962,12.8035,90400.0
2006-03-20 15:15:00,17.47,17.49,17.43,17.45,476800.0,12.8035,12.8182,12.7742,12.7888,476800.0
2006-03-20 15:20:00,17.45,17.5,17.44,17.47,232200.0,12.7888,12.8255,12.7815,12.8035,232200.0
2006-03-20 15:25:00,17.47,17.48,17.42,17.42,342800.0,12.8035,12.8108,12.7669,12.7669,342800.0
2006-03-20 15:30:00,17.42,17.5,17.42,17.49,525100.0,12.7669,12.8255,12.7669,12.8182,525100.0
2006-03-20 15:35:00,17.49,17.53,17.48,17.51,402300.0,12.8182,12.8475,12.8108,12.8328,402300.0
2006-03-20 15:40:00,17.51,17.52,17.5,17.52,207600.0,12.8328,12.8401,12.8255,12.8401,207600.0
2006-03-20 15:45:00,17.52,17.52,17.47,17.48,265200.0,12.8401,12.8401,12.8035,12.8108,265200.0
2006-03-20 15:50:00,17.48,17.51,17.45,17.48,550600.0,12.8108,12.8328,12.7888,12.8108,550600.0
2006-03-20 15:55:00,17.48,17.52,17.45,17.48,457800.0,12.8108,12.8401,12.7888,12.8108,457800.0
2006-03-21 09:30:00,17.53,17.61,17.47,17.54,621900.0,12.8475,12.9061,12.8035,12.8548,621900.0
2006-03-21 09:35:00,17.54,17.55,17.43,17.47,457500.0,12.8548,12.8621,12.7742,12.8035,457500.0
2006-03-21 09:40:00,17.47,17.48,17.41,17.46,415300.0,12.8035,12.8108,12.7595,12.7962,415300.0
2006-03-21 09:45:00,17.45,17.56,17.43,17.55,795100.0,12.7888,12.8695,12.7742,12.8621,795100.0
2006-03-21 09:50:00,17.54,17.59,17.53,17.56,907200.0,12.8548,12.8914,12.8475,12.8695,907200.0
2006-03-21 09:55:00,17.57,17.61,17.54,17.61,642900.0,12.8768,12.9061,12.8548,12.9061,642900.0
2006-03-21 10:00:00,17.61,17.64,17.58,17.62,415700.0,12.9061,12.9281,12.8841,12.9134,415700.0
2006-03-21 10:05:00,17.62,17.63,17.55,17.58,227100.0,12.9134,12.9208,12.8621,12.8841,227100.0
2006-03-21 10:10:00,17.58,17.58,17.55,17.57,192200.0,12.8841,12.8841,12.8621,12.8768,192200.0
2006-03-21 10:15:00,17.57,17.58,17.47,17.47,654900.0,12.8768,12.8841,12.8035,12.8035,654900.0
2006-03-21 10:20:00,17.48,17.53,17.48,17.53,288000.0,12.8108,12.8475,12.8108,12.8475,288000.0
2006-03-21 10:25:00,17.53,17.6,17.52,17.59,277500.0,12.8475,12.8988,12.8401,12.8914,277500.0
2006-03-21 10:30:00,17.59,17.66,17.59,17.61,527500.0,12.8914,12.9427,12.8914,12.9061,527500.0
2006-03-21 10:35:00,17.61,17.67,17.61,17.66,194200.0,12.9061,12.9501,12.9061,12.9427,194200.0
2006-03-21 10:40:00,17.67,17.75,17.67,17.73,541000.0,12.9501,13.0087,12.9501,12.994,541000.0
2006-03-21 10:45:00,17.73,17.75,17.63,17.65,538400.0,12.994,13.0087,12.9208,12.9354,538400.0
2006-03-21 10:50:00,17.65,17.75,17.65,17.7,496500.0,12.9354,13.0087,12.9354,12.9721,496500.0
2006-03-21 10:55:00,17.71,17.73,17.7,17.71,150000.0,12.9794,12.994,12.9721,12.9794,150000.0
2006-03-21 11:00:00,17.71,17.76,17.71,17.75,279300.0,12.9794,13.016,12.9794,13.0087,279300.0
2006-03-21 11:05:00,17.75,17.81,17.74,17.79,542200.0,13.0087,13.0527,13.0014,13.038,542200.0
2006-03-21 11:10:00,17.78,17.8,17.76,17.77,276600.0,13.0307,13.0454,13.016,13.0234,276600.0
2006-03-21 11:15:00,17.76,17.76,17.71,17.74,359300.0,13.016,13.016,12.9794,13.0014,359300.0
2006-03-21 11:20:00,17.73,17.74,17.71,17.74,259800.0,12.994,13.0014,12.9794,13.0014,259800.0
2006-03-21 11:25:00,17.73,17.82,17.73,17.78,418600.0,12.994,13.06,12.994,13.0307,418600.0
2006-03-21 11:30:00,17.78,17.81,17.75,17.8,383100.0,13.0307,13.0527,13.0087,13.0454,383100.0
2006-03-21 11:35:00,17.8,17.84,17.79,17.83,582700.0,13.0454,13.0747,13.038,13.0673,582700.0
2006-03-21 11:40:00,17.83,17.9,17.8,17.85,370800.0,13.0673,13.1186,13.0454,13.082,370800.0
2006-03-21 11:45:00,17.85,17.86,17.8,17.8,376100.0,13.082,13.0893,13.0454,13.0454,376100.0
2006-03-21 11:50:00,17.81,17.84,17.8,17.83,58300.0,13.0527,13.0747,13.0454,13.0673,58300.0
2006-03-21 11:55:00,17.83,17.88,17.81,17.86,328700.0,13.0673,13.104,13.0527,13.0893,328700.0
2006-03-21 12:00:00,17.86,17.87,17.86,17.86,150200.0,13.0893,13.0967,13.0893,13.0893,150200.0
2006-03-21 12:05:00,17.86,17.87,17.84,17.86,129400.0,13.0893,13.0967,13.0747,13.0893,129400.0
2006-03-21 12:10:00,17.86,17.88,17.85,17.87,77100.0,13.0893,13.104,13.082,13.0967,77100.0
2006-03-21 12:15:00,17.88,17.9,17.88,17.9,137600.0,13.104,13.1186,13.104,13.1186,137600.0
2006-03-21 12:20:00,17.9,17.91,17.83,17.85,165000.0,13.1186,13.126,13.0673,13.082,165000.0
2006-03-21 12:25:00,17.85,17.85,17.83,17.85,203300.0,13.082,13.082,13.0673,13.082,203300.0
2006-03-21 12:30:00,17.85,17.88,17.85,17.87,63900.0,13.082,13.104,13.082,13.0967,63900.0
2006-03-21 12:35:00,17.86,17.88,17.85,17.85,86800.0,13.0893,13.104,13.082,13.082,86800.0
2006-03-21 12:40:00,17.85,17.86,17.82,17.83,127600.0,13.082,13.0893,13.06,13.0673,127600.0
2006-03-21 12:45:00,17.82,17.86,17.81,17.82,244500.0,13.06,13.0893,13.0527,13.06,244500.0
2006-03-21 12:50:00,17.82,17.84,17.81,17.83,147900.0,13.06,13.0747,13.0527,13.0673,147900.0
2006-03-21 12:55:00,17.83,17.83,17.75,17.79,249300.0,13.0673,13.0673,13.0087,13.038,249300.0
2006-03-21 13:00:00,17.8,17.81,17.75,17.79,352900.0,13.0454,13.0527,13.0087,13.038,352900.0
2006-03-21 13:05:00,17.79,17.81,17.78,17.79,241800.0,13.038,13.0527,13.0307,13.038,241800.0
2006-03-21 13:10:00,17.79,17.82,17.78,17.81,206700.0,13.038,13.06,13.0307,13.0527,206700.0
2006-03-21 13:15:00,17.82,17.85,17.81,17.84,178600.0,13.06,13.082,13.0527,13.0747,178600.0
2006-03-21 13:20:00,17.84,17.86,17.83,17.84,184700.0,13.0747,13.0893,13.0673,13.0747,184700.0
2006-03-21 13:25:00,17.84,17.85,17.83,17.83,97900.0,13.0747,13.082,13.0673,13.0673,97900.0
2006-03-21 13:30:00,17.83,17.87,17.83,17.86,78300.0,13.0673,13.0967,13.0673,13.0893,78300.0
2006-03-21 13:35:00,17.86,17.86,17.83,17.83,94400.0,13.0893,13.0893,13.0673,13.0673,94400.0
2006-03-21 13:40:00,17.84,17.84,17.77,17.79,285600.0,13.0747,13.0747,13.0234,13.038,285600.0
2006-03-21 13:45:00,17.79,17.79,17.74,17.77,497200.0,13.038,13.038,13.0014,13.0234,497200.0
2006-03-21 13:50:00,17.77,17.78,17.73,17.77,510100.0,13.0234,13.0307,12.994,13.0234,510100.0
2006-03-21 13:55:00,17.78,17.8,17.74,17.79,283900.0,13.0307,13.0454,13.0014,13.038,283900.0
2006-03-21 14:00:00,17.79,17.83,17.78,17.81,341900.0,13.038,13.0673,13.0307,13.0527,341900.0
2006-03-21 14:05:00,17.8,17.84,17.75,17.75,145700.0,13.0454,13.0747,13.0087,13.0087,145700.0
2006-03-21 14:10:00,17.76,17.82,17.71,17.72,551300.0,13.016,13.06,12.9794,12.9867,551300.0
2006-03-21 14:15:00,17.72,17.73,17.69,17.72,474200.0,12.9867,12.994,12.9647,12.9867,474200.0
2006-03-21 14:20:00,17.72,17.72,17.7,17.71,198200.0,12.9867,12.9867,12.9721,12.9794,198200.0
2006-03-21 14:25:00,17.7,17.71,17.59,17.6,622200.0,12.9721,12.9794,12.8914,12.8988,622200.0
2006-03-21 14:30:00,17.61,17.66,17.54,17.66,659300.0,12.9061,12.9427,12.8548,12.9427,659300.0
2006-03-21 14:35:00,17.66,17.68,17.64,17.67,330100.0,12.9427,12.9574,12.9281,12.9501,330100.0
2006-03-21 14:40:00,17.67,17.69,17.64,17.67,372100.0,12.9501,12.9647,12.9281,12.9501,372100.0
2006-03-21 14:45:00,17.68,17.68,17.61,17.61,99600.0,12.9574,12.9574,12.9061,12.9061,99600.0
2006-03-21 14:50:00,17.61,17.65,17.57,17.64,543100.0,12.9061,12.9354,12.8768,12.9281,543100.0
2006-03-21 14:55:00,17.64,17.66,17.57,17.61,468400.0,12.9281,12.9427,12.8768,12.9061,468400.0
2006-03-21 15:00:00,17.62,17.63,17.58,17.59,156600.0,12.9134,12.9208,12.8841,12.8914,156600.0
2006-03-21 15:05:00,17.59,17.59,17.55,17.56,262400.0,12.8914,12.8914,12.8621,12.8695,262400.0
2006-03-21 15:10:00,17.57,17.57,17.52,17.54,350200.0,12.8768,12.8768,12.8401,12.8548,350200.0
2006-03-21 15:15:00,17.55,17.55,17.51,17.51,342800.0,12.8621,12.8621,12.8328,12.8328,342800.0
2006-03-21 15:20:00,17.52,17.52,17.45,17.51,631200.0,12.8401,12.8401,12.7888,12.8328,631200.0
2006-03-21 15:25:00,17.51,17.52,17.48,17.5,565900.0,12.8328,12.8401,12.8108,12.8255,565900.0
2006-03-21 15:30:00,17.49,17.51,17.48,17.48,387300.0,12.8182,12.8328,12.8108,12.8108,387300.0
2006-03-21 15:35:00,17.48,17.5,17.43,17.49,493600.0,12.8108,12.8255,12.7742,12.8182,493600.0
2006-03-21 15:40:00,17.49,17.5,17.44,17.44,375300.0,12.8182,12.8255,12.7815,12.7815,375300.0
2006-03-21 15:45:00,17.45,17.51,17.43,17.51,256000.0,12.7888,12.8328,12.7742,12.8328,256000.0
2006-03-21 15:50:00,17.51,17.51,17.46,17.48,237100.0,12.8328,12.8328,12.7962,12.8108,237100.0
2006-03-21 15:55:00,17.48,17.52,17.47,17.51,940200.0,12.8108,12.8401,12.8035,12.8328,940200.0
2006-03-22 09:30:00,17.65,17.68,17.52,17.59,1785100.0,12.9354,12.9574,12.8401,12.8914,1785100.0
2006-03-22 09:35:00,17.59,17.66,17.55,17.59,805900.0,12.8914,12.9427,12.8621,12.8914,805900.0
2006-03-22 09:40:00,17.59,17.64,17.55,17.64,465900.0,12.8914,12.9281,12.8621,12.9281,465900.0
2006-03-22 09:45:00,17.64,17.67,17.55,17.58,761300.0,12.9281,12.9501,12.8621,12.8841,761300.0
2006-03-22 09:50:00,17.57,17.59,17.52,17.54,609500.0,12.8768,12.8914,12.8401,12.8548,609500.0
2006-03-22 09:55:00,17.54,17.6,17.53,17.57,338300.0,12.8548,12.8988,12.8475,12.8768,338300.0
2006-03-22 10:00:00,17.57,17.65,17.57,17.61,484000.0,12.8768,12.9354,12.8768,12.9061,484000.0
2006-03-22 10:05:00,17.62,17.7,17.62,17.63,453000.0,12.9134,12.9721,12.9134,12.9208,453000.0
2006-03-22 10:10:00,17.63,17.69,17.57,17.67,450900.0,12.9208,12.9647,12.8768,12.9501,450900.0
2006-03-22 10:15:00,17.67,17.7,17.65,17.65,421000.0,12.9501,12.9721,12.9354,12.9354,421000.0
2006-03-22 10:20:00,17.65,17.7,17.63,17.64,573500.0,12.9354,12.9721,12.9208,12.9281,573500.0
2006-03-22 10:25:00,17.65,17.68,17.64,17.66,200400.0,12.9354,12.9574,12.9281,12.9427,200400.0
2006-03-22 10:30:00,17.65,17.73,17.64,17.67,477900.0,12.9354,12.994,12.9281,12.9501,477900.0
2006-03-22 10:35:00,17.68,17.71,17.64,17.64,310600.0,12.9574,12.9794,12.9281,12.9281,310600.0
2006-03-22 10:40:00,17.65,17.7,17.63,17.63,195800.0,12.9354,12.9721,12.9208,12.9208,195800.0
2006-03-22 10:45:00,17.64,17.69,17.63,17.64,155900.0,12.9281,12.9647,12.9208,12.9281,155900.0
2006-03-22 10:50:00,17.64,17.64,17.61,17.61,196000.0,12.9281,12.9281,12.9061,12.9061,196000.0
2006-03-22 10:55:00,17.61,17.63,17.53,17.53,483500.0,12.9061,12.9208,12.8475,12.8475,483500.0
2006-03-22 11:00:00,17.61,17.62,17.53,17.56,467300.0,12.9061,12.9134,12.8475,12.8695,467300.0
2006-03-22 11:05:00,17.56,17.56,17.5,17.52,775400.0,12.8695,12.8695,12.8255,12.8401,775400.0
2006-03-22 11:10:00,17.51,17.52,17.44,17.44,861300.0,12.8328,12.8401,12.7815,12.7815,861300.0
2006-03-22 11:15:00,17.45,17.48,17.44,17.45,620600.0,12.7888,12.8108,12.7815,12.7888,620600.0
2006-03-22 11:20:00,17.46,17.55,17.45,17.49,323800.0,12.7962,12.8621,12.7888,12.8182,323800.0
2006-03-22 11:25:00,17.5,17.53,17.46,17.51,728900.0,12.8255,12.8475,12.7962,12.8328,728900.0
2006-03-22 11:30:00,17.51,17.51,17.48,17.49,227700.0,12.8328,12.8328,12.8108,12.8182,227700.0
2006-03-22 11:35:00,17.49,17.57,17.48,17.54,451000.0,12.8182,12.8768,12.8108,12.8548,451000.0
2006-03-22 11:40:00,17.55,17.68,17.54,17.59,189500.0,12.8621,12.9574,12.8548,12.8914,189500.0
2006-03-22 11:45:00,17.6,17.63,17.59,17.59,180200.0,12.8988,12.9208,12.8914,12.8914,180200.0
2006-03-22 11:50:00,17.59,17.64,17.57,17.64,254000.0,12.8914,12.9281,12.8768,12.9281,254000.0
2006-03-22 11:55:00,17.63,17.63,17.6,17.61,106700.0,12.9208,12.9208,12.8988,12.9061,106700.0
2006-03-22 12:00:00,17.61,17.64,17.6,17.61,140300.0,12.9061,12.9281,12.8988,12.9061,140300.0
2006-03-22 12:05:00,17.61,17.61,17.6,17.6,68800.0,12.9061,12.9061,12.8988,12.8988,68800.0
2006-03-22 12:10:00,17.6,17.64,17.6,17.62,123200.0,12.8988,12.9281,12.8988,12.9134,123200.0
2006-03-22 12:15:00,17.62,17.66,17.61,17.61,186800.0,12.9134,12.9427,12.9061,12.9061,186800.0
2006-03-22 12:20:00,17.61,17.62,17.6,17.6,136300.0,12.9061,12.9134,12.8988,12.8988,136300.0
2006-03-22 12:25:00,17.6,17.6,17.56,17.56,436900.0,12.8988,12.8988,12.8695,12.8695,436900.0
2006-03-22 12:30:00,17.56,17.57,17.48,17.5,435500.0,12.8695,12.8768,12.8108,12.8255,435500.0
2006-03-22 12:35:00,17.49,17.51,17.46,17.49,514300.0,12.8182,12.8328,12.7962,12.8182,514300.0
2006-03-22 12:40:00,17.49,17.53,17.49,17.49,222900.0,12.8182,12.8475,12.8182,12.8182,222900.0
2006-03-22 12:45:00,17.49,17.53,17.49,17.53,73500.0,12.8182,12.8475,12.8182,12.8475,73500.0
2006-03-22 12:50:00,17.53,17.53,17.5,17.51,68100.0,12.8475,12.8475,12.8255,12.8328,68100.0
2006-03-22 12:55:00,17.5,17.55,17.5,17.55,108800.0,12.8255,12.8621,12.8255,12.8621,108800.0
2006-03-22 13:00:00,17.55,17.56,17.54,17.54,139400.0,12.8621,12.8695,12.8548,12.8548,139400.0
2006-03-22 13:05:00,17.54,17.57,17.53,17.55,144200.0,12.8548,12.8768,12.8475,12.8621,144200.0
2006-03-22 13:10:00,17.54,17.55,17.51,17.53,195400.0,12.8548,12.8621,12.8328,12.8475,195400.0
2006-03-22 13:15:00,17.52,17.54,17.52,17.52,66900.0,12.8401,12.8548,12.8401,12.8401,66900.0
2006-03-22 13:20:00,17.53,17.54,17.52,17.53,55400.0,12.8475,12.8548,12.8401,12.8475,55400.0
2006-03-22 13:25:00,17.53,17.53,17.52,17.52,32800.0,12.8475,12.8475,12.8401,12.8401,32800.0
2006-03-22 13:30:00,17.52,17.55,17.52,17.55,113700.0,12.8401,12.8621,12.8401,12.8621,113700.0
2006-03-22 13:35:00,17.55,17.55,17.52,17.53,119800.0,12.8621,12.8621,12.8401,12.8475,119800.0
2006-03-22 13:40:00,17.53,17.54,17.52,17.53,46200.0,12.8475,12.8548,12.8401,12.8475,46200.0
2006-03-22 13:45:00,17.53,17.55,17.52,17.55,109400.0,12.8475,12.8621,12.8401,12.8621,109400.0
2006-03-22 13:50:00,17.55,17.59,17.54,17.57,159300.0,12.8621,12.8914,12.8548,12.8768,159300.0
2006-03-22 13:55:00,17.57,17.58,17.56,17.57,107400.0,12.8768,12.8841,12.8695,12.8768,107400.0
2006-03-22 14:00:00,17.57,17.6,17.56,17.6,672200.0,12.8768,12.8988,12.8695,12.8988,672200.0
2006-03-22 14:05:00,17.6,17.63,17.59,17.61,520000.0,12.8988,12.9208,12.8914,12.9061,520000.0
2006-03-22 14:10:00,17.61,17.62,17.58,17.62,726700.0,12.9061,12.9134,12.8841,12.9134,726700.0
2006-03-22 14:15:00,17.62,17.63,17.6,17.62,188300.0,12.9134,12.9208,12.8988,12.9134,188300.0
2006-03-22 14:20:00,17.62,17.65,17.61,17.64,334400.0,12.9134,12.9354,12.9061,12.9281,334400.0
2006-03-22 14:25:00,17.63,17.64,17.61,17.61,222200.0,12.9208,12.9281,12.9061,12.9061,222200.0
2006-03-22 14:30:00,17.62,17.62,17.56,17.58,548700.0,12.9134,12.9134,12.8695,12.8841,548700.0
2006-03-22 14:35:00,17.58,17.6,17.57,17.57,135400.0,12.8841,12.8988,12.8768,12.8768,135400.0
2006-03-22 14:40:00,17.57,17.58,17.56,17.57,169000.0,12.8768,12.8841,12.8695,12.8768,169000.0
2006-03-22 14:45:00,17.57,17.58,17.55,17.57,429700.0,12.8768,12.8841,12.8621,12.8768,429700.0
2006-03-22 14:50:00,17.58,17.62,17.57,17.61,291200.0,12.8841,12.9134,12.8768,12.9061,291200.0
2006-03-22 14:55:00,17.61,17.62,17.6,17.6,94700.0,12.9061,12.9134,12.8988,12.8988,94700.0
2006-03-22 15:00:00,17.59,17.6,17.58,17.58,65000.0,12.8914,12.8988,12.8841,12.8841,65000.0
2006-03-22 15:05:00,17.58,17.59,17.56,17.56,125400.0,12.8841,12.8914,12.8695,12.8695,125400.0
2006-03-22 15:10:00,17.57,17.57,17.56,17.56,40600.0,12.8768,12.8768,12.8695,12.8695,40600.0
2006-03-22 15:15:00,17.57,17.58,17.56,17.58,80000.0,12.8768,12.8841,12.8695,12.8841,80000.0
2006-03-22 15:20:00,17.58,17.6,17.57,17.58,240200.0,12.8841,12.8988,12.8768,12.8841,240200.0
2006-03-22 15:25:00,17.59,17.63,17.58,17.61,184500.0,12.8914,12.9208,12.8841,12.9061,184500.0
2006-03-22 15:30:00,17.62,17.63,17.61,17.61,99200.0,12.9134,12.9208,12.9061,12.9061,99200.0
2006-03-22 15:35:00,17.62,17.63,17.61,17.62,161700.0,12.9134,12.9208,12.9061,12.9134,161700.0
2006-03-22 15:40:00,17.62,17.71,17.62,17.7,609800.0,12.9134,12.9794,12.9134,12.9721,609800.0
2006-03-22 15:45:00,17.7,17.73,17.69,17.71,430300.0,12.9721,12.994,12.9647,12.9794,430300.0
2006-03-22 15:50:00,17.71,17.73,17.7,17.71,359100.0,12.9794,12.994,12.9721,12.9794,359100.0
2006-03-22 15:55:00,17.72,17.72,17.65,17.65,638700.0,12.9867,12.9867,12.9354,12.9354,638700.0
2006-03-23 09:30:00,17.66,17.77,17.64,17.77,810700.0,12.9427,13.0234,12.9281,13.0234,810700.0
2006-03-23 09:35:00,17.77,17.89,17.77,17.86,825800.0,13.0234,13.1113,13.0234,13.0893,825800.0
2006-03-23 09:40:00,17.85,17.9,17.83,17.89,479500.0,13.082,13.1186,13.0673,13.1113,479500.0
2006-03-23 09:45:00,17.89,17.89,17.82,17.85,313600.0,13.1113,13.1113,13.06,13.082,313600.0
2006-03-23 09:50:00,17.85,17.85,17.76,17.79,272500.0,13.082,13.082,13.016,13.038,272500.0
2006-03-23 09:55:00,17.79,17.81,17.76,17.81,209300.0,13.038,13.0527,13.016,13.0527,209300.0
2006-03-23 10:00:00,17.8,17.82,17.74,17.74,408500.0,13.0454,13.06,13.0014,13.0014,408500.0
2006-03-23 10:05:00,17.74,17.77,17.73,17.75,545000.0,13.0014,13.0234,12.994,13.0087,545000.0
2006-03-23 10:10:00,17.74,17.75,17.65,17.65,332000.0,13.0014,13.0087,12.9354,12.9354,332000.0
2006-03-23 10:15:00,17.66,17.69,17.63,17.66,463600.0,12.9427,12.9647,12.9208,12.9427,463600.0
2006-03-23 10:20:00,17.67,17.68,17.63,17.68,143700.0,12.9501,12.9574,12.9208,12.9574,143700.0
2006-03-23 10:25:00,17.68,17.68,17.62,17.66,200000.0,12.9574,12.9574,12.9134,12.9427,200000.0
2006-03-23 10:30:00,17.67,17.67,17.57,17.63,408900.0,12.9501,12.9501,12.8768,12.9208,408900.0
2006-03-23 10:35:00,17.63,17.64,17.56,17.59,224600.0,12.9208,12.9281,12.8695,12.8914,224600.0
2006-03-23 10:40:00,17.59,17.63,17.57,17.62,299500.0,12.8914,12.9208,12.8768,12.9134,299500.0
2006-03-23 10:45:00,17.63,17.64,17.6,17.63,173300.0,12.9208,12.9281,12.8988,12.9208,173300.0
2006-03-23 10:50:00,17.64,17.67,17.61,17.67,143300.0,12.9281,12.9501,12.9061,12.9501,143300.0
2006-03-23 10:55:00,17.67,17.68,17.63,17.65,133600.0,12.9501,12.9574,12.9208,12.9354,133600.0
2006-03-23 11:00:00,17.65,17.66,17.59,17.64,117900.0,12.9354,12.9427,12.8914,12.9281,117900.0
2006-03-23 11:05:00,17.64,17.68,17.63,17.67,171700.0,12.9281,12.9574,12.9208,12.9501,171700.0
2006-03-23 11:10:00,17.67,17.7,17.66,17.68,327300.0,12.9501,12.9721,12.9427,12.9574,327300.0
2006-03-23 11:15:00,17.68,17.7,17.66,17.66,228000.0,12.9574,12.9721,12.9427,12.9427,228000.0
2006-03-23 11:20:00,17.66,17.71,17.64,17.71,245500.0,12.9427,12.9794,12.9281,12.9794,245500.0
2006-03-23 11:25:00,17.71,17.74,17.71,17.74,338700.0,12.9794,13.0014,12.9794,13.0014,338700.0
2006-03-23 11:30:00,17.74,17.78,17.73,17.76,290400.0,13.0014,13.0307,12.994,13.016,290400.0
2006-03-23 11:35:00,17.75,17.77,17.73,17.76,133800.0,13.0087,13.0234,12.994,13.016,133800.0
2006-03-23 11:40:00,17.75,17.8,17.75,17.78,306300.0,13.0087,13.0454,13.0087,13.0307,306300.0
2006-03-23 11:45:00,17.78,17.8,17.74,17.74,201000.0,13.0307,13.0454,13.0014,13.0014,201000.0
2006-03-23 11:50:00,17.74,17.8,17.73,17.8,180400.0,13.0014,13.0454,12.994,13.0454,180400.0
2006-03-23 11:55:00,17.81,17.81,17.74,17.76,114000.0,13.0527,13.0527,13.0014,13.016,114000.0
2006-03-23 12:00:00,17.75,17.77,17.73,17.74,71300.0,13.0087,13.0234,12.994,13.0014,71300.0
2006-03-23 12:05:00,17.74,17.75,17.71,17.72,170400.0,13.0014,13.0087,12.9794,12.9867,170400.0
2006-03-23 12:10:00,17.72,17.72,17.69,17.72,103600.0,12.9867,12.9867,12.9647,12.9867,103600.0
2006-03-23 12:15:00,17.71,17.72,17.69,17.71,171700.0,12.9794,12.9867,12.9647,12.9794,171700.0
2006-03-23 12:20:00,17.71,17.74,17.69,17.72,75400.0,12.9794,13.0014,12.9647,12.9867,75400.0
2006-03-23 12:25:00,17.72,17.72,17.68,17.71,52200.0,12.9867,12.9867,12.9574,12.9794,52200.0
2006-03-23 12:30:00,17.7,17.71,17.69,17.7,69000.0,12.9721,12.9794,12.9647,12.9721,69000.0
2006-03-23 12:35:00,17.7,17.74,17.69,17.73,610700.0,12.9721,13.0014,12.9647,12.994,610700.0
2006-03-23 12:40:00,17.72,17.75,17.72,17.74,268800.0,12.9867,13.0087,12.9867,13.0014,268800.0
2006-03-23 12:45:00,17.74,17.78,17.71,17.71,156500.0,13.0014,13.0307,12.9794,12.9794,156500.0
2006-03-23 12:50:00,17.72,17.73,17.7,17.72,109200.0,12.9867,12.994,12.9721,12.9867,109200.0
2006-03-23 12:55:00,17.72,17.73,17.62,17.64,448700.0,12.9867,12.994,12.9134,12.9281,448700.0
2006-03-23 13:00:00,17.64,17.69,17.64,17.68,247000.0,12.9281,12.9647,12.9281,12.9574,247000.0
2006-03-23 13:05:00,17.68,17.72,17.68,17.7,227000.0,12.9574,12.9867,12.9574,12.9721,227000.0
2006-03-23 13:10:00,17.7,17.7,17.67,17.68,87200.0,12.9721,12.9721,12.9501,12.9574,87200.0
2006-03-23 13:15:00,17.67,17.69,17.65,17.69,104400.0,12.9501,12.9647,12.9354,12.9647,104400.0
2006-03-23 13:20:00,17.68,17.71,17.68,17.71,34500.0,12.9574,12.9794,12.9574,12.9794,34500.0
2006-03-23 13:25:00,17.71,17.73,17.69,17.73,108400.0,12.9794,12.994,12.9647,12.994,108400.0
2006-03-23 13:30:00,17.73,17.73,17.68,17.68,96100.0,12.994,12.994,12.9574,12.9574,96100.0
2006-03-23 13:35:00,17.68,17.7,17.64,17.65,166900.0,12.9574,12.9721,12.9281,12.9354,166900.0
2006-03-23 13:40:00,17.65,17.69,17.64,17.67,222600.0,12.9354,12.9647,12.9281,12.9501,222600.0
2006-03-23 13:45:00,17.67,17.69,17.65,17.65,93200.0,12.9501,12.9647,12.9354,12.9354,93200.0
2006-03-23 13:50:00,17.65,17.7,17.64,17.69,226600.0,12.9354,12.9721,12.9281,12.9647,226600.0
2006-03-23 13:55:00,17.69,17.74,17.66,17.73,618500.0,12.9647,13.0014,12.9427,12.994,618500.0
2006-03-23 14:00:00,17.74,17.76,17.71,17.73,273400.0,13.0014,13.016,12.9794,12.994,273400.0
2006-03-23 14:05:00,17.73,17.73,17.69,17.71,392300.0,12.994,12.994,12.9647,12.9794,392300.0
2006-03-23 14:10:00,17.71,17.72,17.67,17.7,284100.0,12.9794,12.9867,12.9501,12.9721,284100.0
2006-03-23 14:15:00,17.7,17.71,17.65,17.65,78400.0,12.9721,12.9794,12.9354,12.9354,78400.0
2006-03-23 14:20:00,17.66,17.72,17.65,17.7,96400.0,12.9427,12.9867,12.9354,12.9721,96400.0
2006-03-23 14:25:00,17.7,17.72,17.69,17.71,154800.0,12.9721,12.9867,12.9647,12.9794,154800.0
2006-03-23 14:30:00,17.71,17.72,17.68,17.68,56600.0,12.9794,12.9867,12.9574,12.9574,56600.0
2006-03-23 14:35:00,17.69,17.69,17.66,17.67,31300.0,12.9647,12.9647,12.9427,12.9501,31300.0
2006-03-23 14:40:00,17.67,17.68,17.66,17.67,85600.0,12.9501,12.9574,12.9427,12.9501,85600.0
2006-03-23 14:45:00,17.67,17.68,17.67,17.68,23900.0,12.9501,12.9574,12.9501,12.9574,23900.0
2006-03-23 14:50:00,17.67,17.68,17.66,17.66,154900.0,12.9501,12.9574,12.9427,12.9427,154900.0
2006-03-23 14:55:00,17.66,17.66,17.6,17.64,215300.0,12.9427,12.9427,12.8988,12.9281,215300.0
2006-03-23 15:00:00,17.64,17.65,17.61,17.61,594400.0,12.9281,12.9354,12.9061,12.9061,594400.0
2006-03-23 15:05:00,17.61,17.64,17.61,17.61,133800.0,12.9061,12.9281,12.9061,12.9061,133800.0
2006-03-23 15:10:00,17.61,17.65,17.61,17.63,213500.0,12.9061,12.9354,12.9061,12.9208,213500.0
2006-03-23 15:15:00,17.63,17.68,17.62,17.66,180200.0,12.9208,12.9574,12.9134,12.9427,180200.0
2006-03-23 15:20:00,17.66,17.69,17.64,17.68,219700.0,12.9427,12.9647,12.9281,12.9574,219700.0
2006-03-23 15:25:00,17.67,17.7,17.67,17.7,215000.0,12.9501,12.9721,12.9501,12.9721,215000.0
2006-03-23 15:30:00,17.7,17.7,17.66,17.67,165300.0,12.9721,12.9721,12.9427,12.9501,165300.0
2006-03-23 15:35:00,17.67,17.68,17.65,17.66,133000.0,12.9501,12.9574,12.9354,12.9427,133000.0
2006-03-23 15:40:00,17.66,17.67,17.63,17.64,77200.0,12.9427,12.9501,12.9208,12.9281,77200.0
2006-03-23 15:45:00,17.64,17.65,17.6,17.6,135900.0,12.9281,12.9354,12.8988,12.8988,135900.0
2006-03-23 15:50:00,17.6,17.63,17.6,17.62,207900.0,12.8988,12.9208,12.8988,12.9134,207900.0
2006-03-23 15:55:00,17.62,17.64,17.6,17.62,531600.0,12.9134,12.9281,12.8988,12.9134,531600.0
2006-03-24 09:30:00,17.61,17.68,17.51,17.56,751600.0,12.9061,12.9574,12.8328,12.8695,751600.0
2006-03-24 09:35:00,17.56,17.64,17.56,17.57,394600.0,12.8695,12.9281,12.8695,12.8768,394600.0
2006-03-24 09:40:00,17.58,17.61,17.54,17.54,362400.0,12.8841,12.9061,12.8548,12.8548,362400.0
2006-03-24 09:45:00,17.55,17.57,17.53,17.56,332500.0,12.8621,12.8768,12.8475,12.8695,332500.0
2006-03-24 09:50:00,17.56,17.57,17.52,17.53,387900.0,12.8695,12.8768,12.8401,12.8475,387900.0
2006-03-24 09:55:00,17.53,17.59,17.5,17.56,395400.0,12.8475,12.8914,12.8255,12.8695,395400.0
2006-03-24 10:00:00,17.56,17.61,17.56,17.58,408600.0,12.8695,12.9061,12.8695,12.8841,408600.0
2006-03-24 10:05:00,17.58,17.66,17.58,17.62,345400.0,12.8841,12.9427,12.8841,12.9134,345400.0
2006-03-24 10:10:00,17.62,17.71,17.62,17.68,287600.0,12.9134,12.9794,12.9134,12.9574,287600.0
2006-03-24 10:15:00,17.68,17.71,17.66,17.7,198600.0,12.9574,12.9794,12.9427,12.9721,198600.0
2006-03-24 10:20:00,17.69,17.7,17.67,17.69,158200.0,12.9647,12.9721,12.9501,12.9647,158200.0
2006-03-24 10:25:00,17.69,17.77,17.69,17.74,276000.0,12.9647,13.0234,12.9647,13.0014,276000.0
2006-03-24 10:30:00,17.75,17.8,17.74,17.76,394700.0,13.0087,13.0454,13.0014,13.016,394700.0
2006-03-24 10:35:00,17.76,17.78,17.74,17.78,199900.0,13.016,13.0307,13.0014,13.0307,199900.0
2006-03-24 10:40:00,17.78,17.82,17.77,17.79,266100.0,13.0307,13.06,13.0234,13.038,266100.0
2006-03-24 10:45:00,17.79,17.82,17.79,17.8,336800.0,13.038,13.06,13.038,13.0454,336800.0
2006-03-24 10:50:00,17.8,17.84,17.8,17.83,345500.0,13.0454,13.0747,13.0454,13.0673,345500.0
2006-03-24 10:55:00,17.83,17.86,17.82,17.85,330700.0,13.0673,13.0893,13.06,13.082,330700.0
2006-03-24 11:00:00,17.84,17.87,17.82,17.84,398900.0,13.0747,13.0967,13.06,13.0747,398900.0
2006-03-24 11:05:00,17.84,17.89,17.83,17.88,566700.0,13.0747,13.1113,13.0673,13.104,566700.0
2006-03-24 11:10:00,17.88,17.89,17.83,17.85,272200.0,13.104,13.1113,13.0673,13.082,272200.0
2006-03-24 11:15:00,17.85,17.89,17.84,17.86,187100.0,13.082,13.1113,13.0747,13.0893,187100.0
2006-03-24 11:20:00,17.87,17.88,17.86,17.86,100600.0,13.0967,13.104,13.0893,13.0893,100600.0
2006-03-24 11:25:00,17.87,17.88,17.85,17.85,119700.0,13.0967,13.104,13.082,13.082,119700.0
2006-03-24 11:30:00,17.85,17.86,17.83,17.83,141500.0,13.082,13.0893,13.0673,13.0673,141500.0
2006-03-24 11:35:00,17.83,17.85,17.82,17.82,288200.0,13.0673,13.082,13.06,13.06,288200.0
2006-03-24 11:40:00,17.82,17.87,17.82,17.85,307100.0,13.06,13.0967,13.06,13.082,307100.0
2006-03-24 11:45:00,17.85,17.87,17.85,17.86,77700.0,13.082,13.0967,13.082,13.0893,77700.0
2006-03-24 11:50:00,17.86,17.88,17.86,17.88,78100.0,13.0893,13.104,13.0893,13.104,78100.0
2006-03-24 11:55:00,17.87,17.9,17.87,17.9,162200.0,13.0967,13.1186,13.0967,13.1186,162200.0
2006-03-24 12:00:00,17.9,17.9,17.87,17.87,155500.0,13.1186,13.1186,13.0967,13.0967,155500.0
2006-03-24 12:05:00,17.87,17.89,17.86,17.87,134500.0,13.0967,13.1113,13.0893,13.0967,134500.0
2006-03-24 12:10:00,17.86,17.89,17.85,17.87,100200.0,13.0893,13.1113,13.082,13.0967,100200.0
2006-03-24 12:15:00,17.86,17.87,17.84,17.84,97600.0,13.0893,13.0967,13.0747,13.0747,97600.0
2006-03-24 12:20:00,17.85,17.85,17.8,17.81,212800.0,13.082,13.082,13.0454,13.0527,212800.0
2006-03-24 12:25:00,17.8,17.84,17.8,17.83,193900.0,13.0454,13.0747,13.0454,13.0673,193900.0
2006-03-24 12:30:00,17.82,17.84,17.82,17.84,92900.0,13.06,13.0747,13.06,13.0747,92900.0
2006-03-24 12:35:00,17.84,17.85,17.8,17.81,143200.0,13.0747,13.082,13.0454,13.0527,143200.0
2006-03-24 12:40:00,17.82,17.82,17.79,17.79,93200.0,13.06,13.06,13.038,13.038,93200.0
2006-03-24 12:45:00,17.79,17.79,17.76,17.77,275300.0,13.038,13.038,13.016,13.0234,275300.0
2006-03-24 12:50:00,17.77,17.79,17.75,17.76,138500.0,13.0234,13.038,13.0087,13.016,138500.0
2006-03-24 12:55:00,17.76,17.82,17.76,17.8,185300.0,13.016,13.06,13.016,13.0454,185300.0
2006-03-24 13:00:00,17.8,17.8,17.76,17.77,322400.0,13.0454,13.0454,13.016,13.0234,322400.0
2006-03-24 13:05:00,17.78,17.81,17.76,17.79,224400.0,13.0307,13.0527,13.016,13.038,224400.0
2006-03-24 13:10:00,17.79,17.79,17.75,17.76,203300.0,13.038,13.038,13.0087,13.016,203300.0
2006-03-24 13:15:00,17.76,17.77,17.75,17.75,42600.0,13.016,13.0234,13.0087,13.0087,42600.0
2006-03-24 13:20:00,17.74,17.75,17.68,17.72,204800.0,13.0014,13.0087,12.9574,12.9867,204800.0
2006-03-24 13:25:00,17.71,17.72,17.71,17.72,50200.0,12.9794,12.9867,12.9794,12.9867,50200.0
2006-03-24 13:30:00,17.72,17.79,17.72,17.79,280000.0,12.9867,13.038,12.9867,13.038,280000.0
2006-03-24 13:35:00,17.78,17.79,17.76,17.76,145900.0,13.0307,13.038,13.016,13.016,145900.0
2006-03-24 13:40:00,17.77,17.82,17.75,17.81,274400.0,13.0234,13.06,13.0087,13.0527,274400.0
2006-03-24 13:45:00,17.8,17.82,17.78,17.78,93700.0,13.0454,13.06,13.0307,13.0307,93700.0
2006-03-24 13:50:00,17.78,17.88,17.78,17.86,272600.0,13.0307,13.104,13.0307,13.0893,272600.0
2006-03-24 13:55:00,17.87,17.89,17.85,17.86,314200.0,13.0967,13.1113,13.082,13.0893,314200.0
2006-03-24 14:00:00,17.85,17.85,17.78,17.83,224900.0,13.082,13.082,13.0307,13.0673,224900.0
2006-03-24 14:05:00,17.82,17.86,17.8,17.85,169700.0,13.06,13.0893,13.0454,13.082,169700.0
2006-03-24 14:10:00,17.85,17.87,17.81,17.86,169200.0,13.082,13.0967,13.0527,13.0893,169200.0
2006-03-24 14:15:00,17.86,17.88,17.84,17.85,167000.0,13.0893,13.104,13.0747,13.082,167000.0
2006-03-24 14:20:00,17.85,17.89,17.84,17.86,141200.0,13.082,13.1113,13.0747,13.0893,141200.0
2006-03-24 14:25:00,17.86,17.87,17.85,17.85,84600.0,13.0893,13.0967,13.082,13.082,84600.0
2006-03-24 14:30:00,17.85,17.87,17.84,17.87,65600.0,13.082,13.0967,13.0747,13.0967,65600.0
2006-03-24 14:35:00,17.86,17.89,17.86,17.88,110000.0,13.0893,13.1113,13.0893,13.104,110000.0
2006-03-24 14:40:00,17.88,17.91,17.87,17.89,197600.0,13.104,13.126,13.0967,13.1113,197600.0
2006-03-24 14:45:00,17.9,17.92,17.89,17.91,191300.0,13.1186,13.1333,13.1113,13.126,191300.0
2006-03-24 14:50:00,17.92,17.92,17.88,17.89,126700.0,13.1333,13.1333,13.104,13.1113,126700.0
2006-03-24 14:55:00,17.89,17.9,17.84,17.84,111100.0,13.1113,13.1186,13.0747,13.0747,111100.0
2006-03-24 15:00:00,17.85,17.89,17.85,17.87,226000.0,13.082,13.1113,13.082,13.0967,226000.0
2006-03-24 15:05:00,17.86,17.9,17.86,17.89,283100.0,13.0893,13.1186,13.0893,13.1113,283100.0
2006-03-24 15:10:00,17.88,17.89,17.86,17.87,151700.0,13.104,13.1113,13.0893,13.0967,151700.0
2006-03-24 15:15:00,17.87,17.9,17.85,17.85,209400.0,13.0967,13.1186,13.082,13.082,209400.0
2006-03-24 15:20:00,17.85,17.89,17.85,17.88,223100.0,13.082,13.1113,13.082,13.104,223100.0
2006-03-24 15:25:00,17.88,17.93,17.88,17.91,528000.0,13.104,13.1406,13.104,13.126,528000.0
2006-03-24 15:30:00,17.91,17.92,17.89,17.9,226300.0,13.126,13.1333,13.1113,13.1186,226300.0
2006-03-24 15:35:00,17.9,17.92,17.8,17.9,292800.0,13.1186,13.1333,13.0454,13.1186,292800.0
2006-03-24 15:40:00,17.91,17.93,17.88,17.88,719500.0,13.126,13.1406,13.104,13.104,719500.0
2006-03-24 15:45:00,17.88,17.93,17.88,17.93,402000.0,13.104,13.1406,13.104,13.1406,402000.0
2006-03-24 15:50:00,17.92,17.95,17.87,17.93,342200.0,13.1333,13.1553,13.0967,13.1406,342200.0
2006-03-24 15:55:00,17.93,17.93,17.9,17.92,402300.0,13.1406,13.1406,13.1186,13.1333,402300.0
2006-03-27 09:30:00,18.01,18.02,17.87,17.92,959900.0,13.1993,13.2066,13.0967,13.1333,959900.0
2006-03-27 09:35:00,17.92,18.02,17.92,18.0,268200.0,13.1333,13.2066,13.1333,13.1919,268200.0
2006-03-27 09:40:00,18.0,18.05,18.0,18.04,399100.0,13.1919,13.2286,13.1919,13.2212,399100.0
2006-03-27 09:45:00,18.04,18.06,18.0,18.05,772000.0,13.2212,13.2359,13.1919,13.2286,772000.0
2006-03-27 09:50:00,18.05,18.08,18.03,18.04,644400.0,13.2286,13.2506,13.2139,13.2212,644400.0
2006-03-27 09:55:00,18.04,18.05,18.02,18.04,295200.0,13.2212,13.2286,13.2066,13.2212,295200.0
2006-03-27 10:00:00,18.05,18.06,17.99,18.04,414700.0,13.2286,13.2359,13.1846,13.2212,414700.0
2006-03-27 10:05:00,18.04,18.04,17.98,18.0,334900.0,13.2212,13.2212,13.1773,13.1919,334900.0
2006-03-27 10:10:00,18.0,18.0,17.91,17.95,462900.0,13.1919,13.1919,13.126,13.1553,462900.0
2006-03-27 10:15:00,17.94,17.95,17.91,17.93,279500.0,13.148,13.1553,13.126,13.1406,279500.0
2006-03-27 10:20:00,17.93,17.94,17.9,17.91,243100.0,13.1406,13.148,13.1186,13.126,243100.0
2006-03-27 10:25:00,17.91,17.97,17.89,17.93,317100.0,13.126,13.1699,13.1113,13.1406,317100.0
2006-03-27 10:30:00,17.94,17.98,17.93,17.96,281100.0,13.148,13.1773,13.1406,13.1626,281100.0
2006-03-27 10:35:00,17.96,18.04,17.95,18.01,483400.0,13.1626,13.2212,13.1553,13.1993,483400.0
2006-03-27 10:40:00,18.01,18.03,17.97,18.0,391000.0,13.1993,13.2139,13.1699,13.1919,391000.0
2006-03-27 10:45:00,18.0,18.01,17.95,17.98,266700.0,13.1919,13.1993,13.1553,13.1773,266700.0
2006-03-27 10:50:00,17.97,17.97,17.9,17.92,592400.0,13.1699,13.1699,13.1186,13.1333,592400.0
2006-03-27 10:55:00,17.92,17.96,17.91,17.91,269400.0,13.1333,13.1626,13.126,13.126,269400.0
2006-03-27 11:00:00,17.91,17.92,17.84,17.87,607000.0,13.126,13.1333,13.0747,13.0967,607000.0
2006-03-27 11:05:00,17.86,17.88,17.82,17.86,353600.0,13.0893,13.104,13.06,13.0893,353600.0
2006-03-27 11:10:00,17.86,17.86,17.84,17.85,161700.0,13.0893,13.0893,13.0747,13.082,161700.0
2006-03-27 11:15:00,17.84,17.95,17.84,17.94,465700.0,13.0747,13.1553,13.0747,13.148,465700.0
2006-03-27 11:20:00,17.94,17.94,17.88,17.89,380900.0,13.148,13.148,13.104,13.1113,380900.0
2006-03-27 11:25:00,17.89,17.91,17.84,17.87,295800.0,13.1113,13.126,13.0747,13.0967,295800.0
2006-03-27 11:30:00,17.87,17.91,17.86,17.89,252800.0,13.0967,13.126,13.0893,13.1113,252800.0
2006-03-27 11:35:00,17.89,17.9,17.87,17.88,91900.0,13.1113,13.1186,13.0967,13.104,91900.0
2006-03-27 11:40:00,17.88,17.95,17.86,17.93,231700.0,13.104,13.1553,13.0893,13.1406,231700.0
2006-03-27 11:45:00,17.93,17.94,17.92,17.93,62500.0,13.1406,13.148,13.1333,13.1406,62500.0
2006-03-27 11:50:00,17.93,17.96,17.92,17.92,166300.0,13.1406,13.1626,13.1333,13.1333,166300.0
2006-03-27 11:55:00,17.93,17.93,17.87,17.87,168400.0,13.1406,13.1406,13.0967,13.0967,168400.0
2006-03-27 12:00:00,17.87,17.88,17.86,17.87,151500.0,13.0967,13.104,13.0893,13.0967,151500.0
2006-03-27 12:05:00,17.87,17.88,17.86,17.86,117600.0,13.0967,13.104,13.0893,13.0893,117600.0
2006-03-27 12:10:00,17.86,17.87,17.84,17.87,71300.0,13.0893,13.0967,13.0747,13.0967,71300.0
2006-03-27 12:15:00,17.86,17.88,17.83,17.83,118900.0,13.0893,13.104,13.0673,13.0673,118900.0
2006-03-27 12:20:00,17.84,17.87,17.83,17.86,174700.0,13.0747,13.0967,13.0673,13.0893,174700.0
2006-03-27 12:25:00,17.86,17.87,17.84,17.85,106600.0,13.0893,13.0967,13.0747,13.082,106600.0
2006-03-27 12:30:00,17.85,17.87,17.85,17.86,84300.0,13.082,13.0967,13.082,13.0893,84300.0
2006-03-27 12:35:00,17.86,17.88,17.86,17.87,77400.0,13.0893,13.104,13.0893,13.0967,77400.0
2006-03-27 12:40:00,17.87,17.88,17.85,17.86,72000.0,13.0967,13.104,13.082,13.0893,72000.0
2006-03-27 12:45:00,17.86,17.89,17.86,17.89,43800.0,13.0893,13.1113,13.0893,13.1113,43800.0
2006-03-27 12:50:00,17.89,17.89,17.87,17.87,37300.0,13.1113,13.1113,13.0967,13.0967,37300.0
2006-03-27 12:55:00,17.87,17.88,17.86,17.86,89800.0,13.0967,13.104,13.0893,13.0893,89800.0
2006-03-27 13:00:00,17.87,17.9,17.86,17.9,123900.0,13.0967,13.1186,13.0893,13.1186,123900.0
2006-03-27 13:05:00,17.89,17.94,17.89,17.94,167000.0,13.1113,13.148,13.1113,13.148,167000.0
2006-03-27 13:10:00,17.93,17.94,17.87,17.89,250500.0,13.1406,13.148,13.0967,13.1113,250500.0
2006-03-27 13:15:00,17.89,17.93,17.88,17.92,122300.0,13.1113,13.1406,13.104,13.1333,122300.0
2006-03-27 13:20:00,17.92,17.92,17.88,17.89,63900.0,13.1333,13.1333,13.104,13.1113,63900.0
2006-03-27 13:25:00,17.88,17.89,17.85,17.87,302000.0,13.104,13.1113,13.082,13.0967,302000.0
2006-03-27 13:30:00,17.86,17.87,17.84,17.87,178600.0,13.0893,13.0967,13.0747,13.0967,178600.0
2006-03-27 13:35:00,17.86,17.88,17.85,17.86,285900.0,13.0893,13.104,13.082,13.0893,285900.0
2006-03-27 13:40:00,17.86,17.86,17.84,17.86,105900.0,13.0893,13.0893,13.0747,13.0893,105900.0
2006-03-27 13:45:00,17.85,17.87,17.85,17.87,76800.0,13.082,13.0967,13.082,13.0967,76800.0
2006-03-27 13:50:00,17.86,17.87,17.85,17.86,163300.0,13.0893,13.0967,13.082,13.0893,163300.0
2006-03-27 13:55:00,17.85,17.87,17.85,17.86,89900.0,13.082,13.0967,13.082,13.0893,89900.0
2006-03-27 14:00:00,17.86,17.86,17.85,17.86,43300.0,13.0893,13.0893,13.082,13.0893,43300.0
2006-03-27 14:05:00,17.85,17.86,17.85,17.86,38900.0,13.082,13.0893,13.082,13.0893,38900.0
2006-03-27 14:10:00,17.85,17.86,17.83,17.85,127300.0,13.082,13.0893,13.0673,13.082,127300.0
2006-03-27 14:15:00,17.84,17.86,17.84,17.86,69400.0,13.0747,13.0893,13.0747,13.0893,69400.0
2006-03-27 14:20:00,17.85,17.87,17.85,17.87,114900.0,13.082,13.0967,13.082,13.0967,114900.0
2006-03-27 14:25:00,17.87,17.88,17.85,17.87,135200.0,13.0967,13.104,13.082,13.0967,135200.0
2006-03-27 14:30:00,17.87,17.88,17.85,17.85,61000.0,13.0967,13.104,13.082,13.082,61000.0
2006-03-27 14:35:00,17.86,17.86,17.85,17.86,79200.0,13.0893,13.0893,13.082,13.0893,79200.0
2006-03-27 14:40:00,17.85,17.87,17.85,17.86,88500.0,13.082,13.0967,13.082,13.0893,88500.0
2006-03-27 14:45:00,17.86,17.86,17.84,17.85,140000.0,13.0893,13.0893,13.0747,13.082,140000.0
2006-03-27 14:50:00,17.84,17.85,17.84,17.84,70100.0,13.0747,13.082,13.0747,13.0747,70100.0
2006-03-27 14:55:00,17.85,17.86,17.84,17.85,93200.0,13.082,13.0893,13.0747,13.082,93200.0
2006-03-27 15:00:00,17.85,17.86,17.84,17.85,82100.0,13.082,13.0893,13.0747,13.082,82100.0
2006-03-27 15:05:00,17.84,17.86,17.84,17.85,83800.0,13.0747,13.0893,13.0747,13.082,83800.0
2006-03-27 15:10:00,17.85,17.86,17.84,17.85,73200.0,13.082,13.0893,13.0747,13.082,73200.0
2006-03-27 15:15:00,17.84,17.85,17.82,17.83,117100.0,13.0747,13.082,13.06,13.0673,117100.0
2006-03-27 15:20:00,17.83,17.84,17.82,17.84,164900.0,13.0673,13.0747,13.06,13.0747,164900.0
2006-03-27 15:25:00,17.84,17.85,17.82,17.82,110900.0,13.0747,13.082,13.06,13.06,110900.0
2006-03-27 15:30:00,17.82,17.85,17.81,17.85,127100.0,13.06,13.082,13.0527,13.082,127100.0
2006-03-27 15:35:00,17.84,17.85,17.84,17.85,83900.0,13.0747,13.082,13.0747,13.082,83900.0
2006-03-27 15:40:00,17.85,17.86,17.84,17.85,214300.0,13.082,13.0893,13.0747,13.082,214300.0
2006-03-27 15:45:00,17.86,17.87,17.85,17.85,214900.0,13.0893,13.0967,13.082,13.082,214900.0
2006-03-27 15:50:00,17.85,17.86,17.83,17.84,171000.0,13.082,13.0893,13.0673,13.0747,171000.0
2006-03-27 15:55:00,17.85,17.87,17.84,17.86,360900.0,13.082,13.0967,13.0747,13.0893,360900.0
2006-03-28 09:30:00,17.84,17.85,17.76,17.79,625300.0,13.0747,13.082,13.016,13.038,625300.0
2006-03-28 09:35:00,17.8,17.81,17.75,17.75,319100.0,13.0454,13.0527,13.0087,13.0087,319100.0
2006-03-28 09:40:00,17.75,17.76,17.73,17.73,447700.0,13.0087,13.016,12.994,12.994,447700.0
2006-03-28 09:45:00,17.74,17.77,17.71,17.71,404800.0,13.0014,13.0234,12.9794,12.9794,404800.0
2006-03-28 09:50:00,17.71,17.76,17.7,17.73,672200.0,12.9794,13.016,12.9721,12.994,672200.0
2006-03-28 09:55:00,17.73,17.73,17.67,17.68,509800.0,12.994,12.994,12.9501,12.9574,509800.0
2006-03-28 10:00:00,17.69,17.71,17.65,17.71,375000.0,12.9647,12.9794,12.9354,12.9794,375000.0
2006-03-28 10:05:00,17.71,17.71,17.68,17.69,291000.0,12.9794,12.9794,12.9574,12.9647,291000.0
2006-03-28 10:10:00,17.7,17.74,17.69,17.72,282500.0,12.9721,13.0014,12.9647,12.9867,282500.0
2006-03-28 10:15:00,17.71,17.72,17.7,17.7,103600.0,12.9794,12.9867,12.9721,12.9721,103600.0
2006-03-28 10:20:00,17.7,17.74,17.7,17.72,163500.0,12.9721,13.0014,12.9721,12.9867,163500.0
2006-03-28 10:25:00,17.72,17.74,17.71,17.73,169000.0,12.9867,13.0014,12.9794,12.994,169000.0
2006-03-28 10:30:00,17.73,17.73,17.69,17.73,191600.0,12.994,12.994,12.9647,12.994,191600.0
2006-03-28 10:35:00,17.73,17.74,17.69,17.69,232600.0,12.994,13.0014,12.9647,12.9647,232600.0
2006-03-28 10:40:00,17.69,17.7,17.68,17.68,277500.0,12.9647,12.9721,12.9574,12.9574,277500.0
2006-03-28 10:45:00,17.68,17.69,17.67,17.68,105300.0,12.9574,12.9647,12.9501,12.9574,105300.0
2006-03-28 10:50:00,17.68,17.71,17.68,17.68,170600.0,12.9574,12.9794,12.9574,12.9574,170600.0
2006-03-28 10:55:00,17.69,17.69,17.66,17.67,156800.0,12.9647,12.9647,12.9427,12.9501,156800.0
2006-03-28 11:00:00,17.67,17.68,17.66,17.67,132100.0,12.9501,12.9574,12.9427,12.9501,132100.0
2006-03-28 11:05:00,17.67,17.67,17.63,17.66,190900.0,12.9501,12.9501,12.9208,12.9427,190900.0
2006-03-28 11:10:00,17.66,17.66,17.63,17.66,209300.0,12.9427,12.9427,12.9208,12.9427,209300.0
2006-03-28 11:15:00,17.66,17.68,17.65,17.66,129400.0,12.9427,12.9574,12.9354,12.9427,129400.0
2006-03-28 11:20:00,17.66,17.68,17.64,17.64,149500.0,12.9427,12.9574,12.9281,12.9281,149500.0
2006-03-28 11:25:00,17.65,17.68,17.64,17.67,181600.0,12.9354,12.9574,12.9281,12.9501,181600.0
2006-03-28 11:30:00,17.67,17.69,17.67,17.69,195800.0,12.9501,12.9647,12.9501,12.9647,195800.0
2006-03-28 11:35:00,17.68,17.69,17.66,17.67,119800.0,12.9574,12.9647,12.9427,12.9501,119800.0
2006-03-28 11:40:00,17.67,17.67,17.65,17.66,97200.0,12.9501,12.9501,12.9354,12.9427,97200.0
2006-03-28 11:45:00,17.65,17.69,17.65,17.67,106400.0,12.9354,12.9647,12.9354,12.9501,106400.0
2006-03-28 11:50:00,17.67,17.68,17.66,17.66,85100.0,12.9501,12.9574,12.9427,12.9427,85100.0
2006-03-28 11:55:00,17.66,17.67,17.63,17.65,129900.0,12.9427,12.9501,12.9208,12.9354,129900.0
2006-03-28 12:00:00,17.65,17.66,17.64,17.65,73200.0,12.9354,12.9427,12.9281,12.9354,73200.0
2006-03-28 12:05:00,17.65,17.65,17.64,17.65,79000.0,12.9354,12.9354,12.9281,12.9354,79000.0
2006-03-28 12:10:00,17.65,17.67,17.64,17.64,269500.0,12.9354,12.9501,12.9281,12.9281,269500.0
2006-03-28 12:15:00,17.65,17.7,17.64,17.65,399400.0,12.9354,12.9721,12.9281,12.9354,399400.0
2006-03-28 12:20:00,17.66,17.72,17.65,17.7,473500.0,12.9427,12.9867,12.9354,12.9721,473500.0
2006-03-28 12:25:00,17.7,17.71,17.69,17.71,347400.0,12.9721,12.9794,12.9647,12.9794,347400.0
2006-03-28 12:30:00,17.71,17.73,17.7,17.71,214100.0,12.9794,12.994,12.9721,12.9794,214100.0
2006-03-28 12:35:00,17.72,17.72,17.68,17.68,193900.0,12.9867,12.9867,12.9574,12.9574,193900.0
2006-03-28 12:40:00,17.68,17.7,17.67,17.68,128800.0,12.9574,12.9721,12.9501,12.9574,128800.0
2006-03-28 12:45:00,17.68,17.71,17.68,17.68,204000.0,12.9574,12.9794,12.9574,12.9574,204000.0
2006-03-28 12:50:00,17.69,17.69,17.67,17.68,50900.0,12.9647,12.9647,12.9501,12.9574,50900.0
2006-03-28 12:55:00,17.68,17.7,17.66,17.7,190500.0,12.9574,12.9721,12.9427,12.9721,190500.0
2006-03-28 13:00:00,17.7,17.7,17.66,17.66,165400.0,12.9721,12.9721,12.9427,12.9427,165400.0
2006-03-28 13:05:00,17.66,17.68,17.66,17.68,79100.0,12.9427,12.9574,12.9427,12.9574,79100.0
2006-03-28 13:10:00,17.68,17.69,17.68,17.68,49800.0,12.9574,12.9647,12.9574,12.9574,49800.0
2006-03-28 13:15:00,17.68,17.68,17.66,17.67,150700.0,12.9574,12.9574,12.9427,12.9501,150700.0
2006-03-28 13:20:00,17.67,17.68,17.67,17.68,305900.0,12.9501,12.9574,12.9501,12.9574,305900.0
2006-03-28 13:25:00,17.67,17.69,17.65,17.66,210200.0,12.9501,12.9647,12.9354,12.9427,210200.0
2006-03-28 13:30:00,17.66,17.67,17.65,17.66,102500.0,12.9427,12.9501,12.9354,12.9427,102500.0
2006-03-28 13:35:00,17.66,17.66,17.63,17.64,123600.0,12.9427,12.9427,12.9208,12.9281,123600.0
2006-03-28 13:40:00,17.63,17.64,17.61,17.64,207000.0,12.9208,12.9281,12.9061,12.9281,207000.0
2006-03-28 13:45:00,17.65,17.68,17.62,17.64,210200.0,12.9354,12.9574,12.9134,12.9281,210200.0
2006-03-28 13:50:00,17.65,17.66,17.64,17.65,109900.0,12.9354,12.9427,12.9281,12.9354,109900.0
2006-03-28 13:55:00,17.66,17.67,17.63,17.64,217900.0,12.9427,12.9501,12.9208,12.9281,217900.0
2006-03-28 14:00:00,17.64,17.68,17.63,17.66,176300.0,12.9281,12.9574,12.9208,12.9427,176300.0
2006-03-28 14:05:00,17.67,17.67,17.63,17.63,51900.0,12.9501,12.9501,12.9208,12.9208,51900.0
2006-03-28 14:10:00,17.64,17.64,17.63,17.64,57800.0,12.9281,12.9281,12.9208,12.9281,57800.0
2006-03-28 14:15:00,17.64,17.65,17.55,17.56,577300.0,12.9281,12.9354,12.8621,12.8695,577300.0
2006-03-28 14:20:00,17.55,17.62,17.52,17.55,766500.0,12.8621,12.9134,12.8401,12.8621,766500.0
2006-03-28 14:25:00,17.55,17.58,17.53,17.56,369900.0,12.8621,12.8841,12.8475,12.8695,369900.0
2006-03-28 14:30:00,17.56,17.56,17.47,17.54,784900.0,12.8695,12.8695,12.8035,12.8548,784900.0
2006-03-28 14:35:00,17.54,17.56,17.47,17.49,752200.0,12.8548,12.8695,12.8035,12.8182,752200.0
2006-03-28 14:40:00,17.48,17.49,17.43,17.44,907600.0,12.8108,12.8182,12.7742,12.7815,907600.0
2006-03-28 14:45:00,17.44,17.48,17.42,17.45,474300.0,12.7815,12.8108,12.7669,12.7888,474300.0
2006-03-28 14:50:00,17.45,17.48,17.42,17.46,511800.0,12.7888,12.8108,12.7669,12.7962,511800.0
2006-03-28 14:55:00,17.46,17.47,17.42,17.46,486700.0,12.7962,12.8035,12.7669,12.7962,486700.0
2006-03-28 15:00:00,17.47,17.48,17.44,17.47,950600.0,12.8035,12.8108,12.7815,12.8035,950600.0
2006-03-28 15:05:00,17.47,17.48,17.42,17.43,339800.0,12.8035,12.8108,12.7669,12.7742,339800.0
2006-03-28 15:10:00,17.43,17.47,17.42,17.43,441900.0,12.7742,12.8035,12.7669,12.7742,441900.0
2006-03-28 15:15:00,17.43,17.43,17.36,17.38,591300.0,12.7742,12.7742,12.7229,12.7375,591300.0
2006-03-28 15:20:00,17.38,17.41,17.36,17.39,240500.0,12.7375,12.7595,12.7229,12.7449,240500.0
2006-03-28 15:25:00,17.39,17.42,17.36,17.38,565200.0,12.7449,12.7669,12.7229,12.7375,565200.0
2006-03-28 15:30:00,17.38,17.46,17.38,17.44,762900.0,12.7375,12.7962,12.7375,12.7815,762900.0
2006-03-28 15:35:00,17.44,17.44,17.42,17.43,243900.0,12.7815,12.7815,12.7669,12.7742,243900.0
2006-03-28 15:40:00,17.43,17.43,17.36,17.36,345300.0,12.7742,12.7742,12.7229,12.7229,345300.0
2006-03-28 15:45:00,17.36,17.38,17.36,17.37,359600.0,12.7229,12.7375,12.7229,12.7302,359600.0
2006-03-28 15:50:00,17.37,17.43,17.35,17.42,603200.0,12.7302,12.7742,12.7156,12.7669,603200.0
2006-03-28 15:55:00,17.41,17.46,17.4,17.44,1350100.0,12.7595,12.7962,12.7522,12.7815,1350100.0
2006-03-29 09:30:00,17.46,17.5,17.41,17.46,650500.0,12.7962,12.8255,12.7595,12.7962,650500.0
2006-03-29 09:35:00,17.45,17.47,17.42,17.45,274400.0,12.7888,12.8035,12.7669,12.7888,274400.0
2006-03-29 09:40:00,17.45,17.45,17.41,17.42,314200.0,12.7888,12.7888,12.7595,12.7669,314200.0
2006-03-29 09:45:00,17.41,17.47,17.41,17.45,255100.0,12.7595,12.8035,12.7595,12.7888,255100.0
2006-03-29 09:50:00,17.44,17.45,17.4,17.43,203200.0,12.7815,12.7888,12.7522,12.7742,203200.0
2006-03-29 09:55:00,17.43,17.48,17.43,17.46,327700.0,12.7742,12.8108,12.7742,12.7962,327700.0
2006-03-29 10:00:00,17.46,17.46,17.43,17.44,333000.0,12.7962,12.7962,12.7742,12.7815,333000.0
2006-03-29 10:05:00,17.44,17.44,17.4,17.4,349300.0,12.7815,12.7815,12.7522,12.7522,349300.0
2006-03-29 10:10:00,17.41,17.42,17.38,17.39,282100.0,12.7595,12.7669,12.7375,12.7449,282100.0
2006-03-29 10:15:00,17.38,17.44,17.37,17.41,654500.0,12.7375,12.7815,12.7302,12.7595,654500.0
2006-03-29 10:20:00,17.42,17.43,17.38,17.4,704000.0,12.7669,12.7742,12.7375,12.7522,704000.0
2006-03-29 10:25:00,17.39,17.4,17.37,17.4,510000.0,12.7449,12.7522,12.7302,12.7522,510000.0
2006-03-29 10:30:00,17.4,17.43,17.38,17.39,425200.0,12.7522,12.7742,12.7375,12.7449,425200.0
2006-03-29 10:35:00,17.39,17.4,17.36,17.36,431500.0,12.7449,12.7522,12.7229,12.7229,431500.0
2006-03-29 10:40:00,17.37,17.41,17.35,17.41,274300.0,12.7302,12.7595,12.7156,12.7595,274300.0
2006-03-29 10:45:00,17.41,17.41,17.36,17.38,199700.0,12.7595,12.7595,12.7229,12.7375,199700.0
2006-03-29 10:50:00,17.38,17.38,17.35,17.35,282400.0,12.7375,12.7375,12.7156,12.7156,282400.0
2006-03-29 10:55:00,17.35,17.37,17.35,17.37,147200.0,12.7156,12.7302,12.7156,12.7302,147200.0
2006-03-29 11:00:00,17.38,17.4,17.37,17.38,337300.0,12.7375,12.7522,12.7302,12.7375,337300.0
2006-03-29 11:05:00,17.38,17.42,17.37,17.42,994900.0,12.7375,12.7669,12.7302,12.7669,994900.0
2006-03-29 11:10:00,17.42,17.44,17.41,17.44,516400.0,12.7669,12.7815,12.7595,12.7815,516400.0
2006-03-29 11:15:00,17.44,17.47,17.42,17.42,427000.0,12.7815,12.8035,12.7669,12.7669,427000.0
2006-03-29 11:20:00,17.42,17.42,17.4,17.42,219000.0,12.7669,12.7669,12.7522,12.7669,219000.0
2006-03-29 11:25:00,17.42,17.42,17.39,17.4,545300.0,12.7669,12.7669,12.7449,12.7522,545300.0
2006-03-29 11:30:00,17.4,17.49,17.4,17.47,644600.0,12.7522,12.8182,12.7522,12.8035,644600.0
2006-03-29 11:35:00,17.46,17.48,17.41,17.42,508400.0,12.7962,12.8108,12.7595,12.7669,508400.0
2006-03-29 11:40:00,17.42,17.44,17.4,17.42,821100.0,12.7669,12.7815,12.7522,12.7669,821100.0
2006-03-29 11:45:00,17.42,17.46,17.42,17.44,489800.0,12.7669,12.7962,12.7669,12.7815,489800.0
2006-03-29 11:50:00,17.44,17.47,17.44,17.47,242700.0,12.7815,12.8035,12.7815,12.8035,242700.0
2006-03-29 11:55:00,17.47,17.47,17.44,17.45,435300.0,12.8035,12.8035,12.7815,12.7888,435300.0
2006-03-29 12:00:00,17.45,17.5,17.45,17.49,398200.0,12.7888,12.8255,12.7888,12.8182,398200.0
2006-03-29 12:05:00,17.48,17.49,17.45,17.46,480200.0,12.8108,12.8182,12.7888,12.7962,480200.0
2006-03-29 12:10:00,17.47,17.47,17.46,17.47,86200.0,12.8035,12.8035,12.7962,12.8035,86200.0
2006-03-29 12:15:00,17.47,17.51,17.46,17.49,395900.0,12.8035,12.8328,12.7962,12.8182,395900.0
2006-03-29 12:20:00,17.49,17.49,17.46,17.47,133700.0,12.8182,12.8182,12.7962,12.8035,133700.0
2006-03-29 12:25:00,17.48,17.48,17.46,17.47,148600.0,12.8108,12.8108,12.7962,12.8035,148600.0
2006-03-29 12:30:00,17.47,17.48,17.46,17.48,248000.0,12.8035,12.8108,12.7962,12.8108,248000.0
2006-03-29 12:35:00,17.48,17.48,17.46,17.46,95200.0,12.8108,12.8108,12.7962,12.7962,95200.0
2006-03-29 12:40:00,17.47,17.47,17.44,17.45,153000.0,12.8035,12.8035,12.7815,12.7888,153000.0
2006-03-29 12:45:00,17.45,17.5,17.45,17.5,341200.0,12.7888,12.8255,12.7888,12.8255,341200.0
2006-03-29 12:50:00,17.5,17.5,17.48,17.49,144900.0,12.8255,12.8255,12.8108,12.8182,144900.0
2006-03-29 12:55:00,17.49,17.54,17.48,17.51,217000.0,12.8182,12.8548,12.8108,12.8328,217000.0
2006-03-29 13:00:00,17.52,17.52,17.48,17.48,263400.0,12.8401,12.8401,12.8108,12.8108,263400.0
2006-03-29 13:05:00,17.48,17.49,17.48,17.48,71900.0,12.8108,12.8182,12.8108,12.8108,71900.0
2006-03-29 13:10:00,17.49,17.5,17.48,17.5,98400.0,12.8182,12.8255,12.8108,12.8255,98400.0
2006-03-29 13:15:00,17.49,17.59,17.48,17.55,709600.0,12.8182,12.8914,12.8108,12.8621,709600.0
2006-03-29 13:20:00,17.56,17.58,17.51,17.52,508100.0,12.8695,12.8841,12.8328,12.8401,508100.0
2006-03-29 13:25:00,17.52,17.52,17.49,17.52,159800.0,12.8401,12.8401,12.8182,12.8401,159800.0
2006-03-29 13:30:00,17.52,17.52,17.49,17.5,164400.0,12.8401,12.8401,12.8182,12.8255,164400.0
2006-03-29 13:35:00,17.49,17.5,17.49,17.5,48100.0,12.8182,12.8255,12.8182,12.8255,48100.0
2006-03-29 13:40:00,17.5,17.5,17.48,17.48,92100.0,12.8255,12.8255,12.8108,12.8108,92100.0
2006-03-29 13:45:00,17.48,17.49,17.47,17.49,54300.0,12.8108,12.8182,12.8035,12.8182,54300.0
2006-03-29 13:50:00,17.49,17.5,17.48,17.5,78600.0,12.8182,12.8255,12.8108,12.8255,78600.0
2006-03-29 13:55:00,17.5,17.51,17.49,17.5,131100.0,12.8255,12.8328,12.8182,12.8255,131100.0
2006-03-29 14:00:00,17.5,17.53,17.49,17.52,197900.0,12.8255,12.8475,12.8182,12.8401,197900.0
2006-03-29 14:05:00,17.53,17.61,17.5,17.6,609300.0,12.8475,12.9061,12.8255,12.8988,609300.0
2006-03-29 14:10:00,17.6,17.62,17.58,17.6,360400.0,12.8988,12.9134,12.8841,12.8988,360400.0
2006-03-29 14:15:00,17.6,17.62,17.56,17.57,770700.0,12.8988,12.9134,12.8695,12.8768,770700.0
2006-03-29 14:20:00,17.57,17.58,17.55,17.57,257600.0,12.8768,12.8841,12.8621,12.8768,257600.0
2006-03-29 14:25:00,17.58,17.6,17.55,17.57,293900.0,12.8841,12.8988,12.8621,12.8768,293900.0
2006-03-29 14:30:00,17.58,17.58,17.56,17.57,77200.0,12.8841,12.8841,12.8695,12.8768,77200.0
2006-03-29 14:35:00,17.56,17.57,17.5,17.5,267500.0,12.8695,12.8768,12.8255,12.8255,267500.0
2006-03-29 14:40:00,17.5,17.54,17.5,17.53,142300.0,12.8255,12.8548,12.8255,12.8475,142300.0
2006-03-29 14:45:00,17.53,17.54,17.47,17.49,201800.0,12.8475,12.8548,12.8035,12.8182,201800.0
2006-03-29 14:50:00,17.48,17.52,17.48,17.52,154300.0,12.8108,12.8401,12.8108,12.8401,154300.0
2006-03-29 14:55:00,17.53,17.6,17.51,17.51,191900.0,12.8475,12.8988,12.8328,12.8328,191900.0
2006-03-29 15:00:00,17.52,17.55,17.49,17.52,289200.0,12.8401,12.8621,12.8182,12.8401,289200.0
2006-03-29 15:05:00,17.52,17.55,17.52,17.52,259400.0,12.8401,12.8621,12.8401,12.8401,259400.0
2006-03-29 15:10:00,17.53,17.58,17.52,17.55,411000.0,12.8475,12.8841,12.8401,12.8621,411000.0
2006-03-29 15:15:00,17.56,17.59,17.5,17.59,278500.0,12.8695,12.8914,12.8255,12.8914,278500.0
2006-03-29 15:20:00,17.59,17.64,17.58,17.61,734300.0,12.8914,12.9281,12.8841,12.9061,734300.0
2006-03-29 15:25:00,17.61,17.62,17.6,17.62,324600.0,12.9061,12.9134,12.8988,12.9134,324600.0
2006-03-29 15:30:00,17.61,17.62,17.58,17.61,305700.0,12.9061,12.9134,12.8841,12.9061,305700.0
2006-03-29 15:35:00,17.61,17.61,17.59,17.61,474200.0,12.9061,12.9061,12.8914,12.9061,474200.0
2006-03-29 15:40:00,17.61,17.62,17.59,17.6,313800.0,12.9061,12.9134,12.8914,12.8988,313800.0
2006-03-29 15:45:00,17.59,17.61,17.57,17.59,619100.0,12.8914,12.9061,12.8768,12.8914,619100.0
2006-03-29 15:50:00,17.6,17.62,17.58,17.6,644000.0,12.8988,12.9134,12.8841,12.8988,644000.0
2006-03-29 15:55:00,17.61,17.62,17.59,17.59,484500.0,12.9061,12.9134,12.8914,12.8914,484500.0
2006-03-30 09:30:00,17.65,17.72,17.63,17.71,696200.0,12.9354,12.9867,12.9208,12.9794,696200.0
2006-03-30 09:35:00,17.71,17.75,17.67,17.73,702200.0,12.9794,13.0087,12.9501,12.994,702200.0
2006-03-30 09:40:00,17.73,17.75,17.72,17.73,752000.0,12.994,13.0087,12.9867,12.994,752000.0
2006-03-30 09:45:00,17.72,17.75,17.7,17.73,645000.0,12.9867,13.0087,12.9721,12.994,645000.0
2006-03-30 09:50:00,17.73,17.76,17.73,17.75,567300.0,12.994,13.016,12.994,13.0087,567300.0
2006-03-30 09:55:00,17.74,17.75,17.66,17.67,758200.0,13.0014,13.0087,12.9427,12.9501,758200.0
2006-03-30 10:00:00,17.68,17.74,17.63,17.74,423600.0,12.9574,13.0014,12.9208,13.0014,423600.0
2006-03-30 10:05:00,17.73,17.77,17.72,17.74,453800.0,12.994,13.0234,12.9867,13.0014,453800.0
2006-03-30 10:10:00,17.73,17.8,17.73,17.78,466400.0,12.994,13.0454,12.994,13.0307,466400.0
2006-03-30 10:15:00,17.77,17.78,17.74,17.74,338000.0,13.0234,13.0307,13.0014,13.0014,338000.0
2006-03-30 10:20:00,17.74,17.77,17.72,17.77,241400.0,13.0014,13.0234,12.9867,13.0234,241400.0
2006-03-30 10:25:00,17.76,17.77,17.65,17.65,345500.0,13.016,13.0234,12.9354,12.9354,345500.0
2006-03-30 10:30:00,17.66,17.68,17.57,17.61,623100.0,12.9427,12.9574,12.8768,12.9061,623100.0
2006-03-30 10:35:00,17.61,17.64,17.57,17.61,737900.0,12.9061,12.9281,12.8768,12.9061,737900.0
2006-03-30 10:40:00,17.61,17.62,17.57,17.61,428300.0,12.9061,12.9134,12.8768,12.9061,428300.0
2006-03-30 10:45:00,17.61,17.64,17.6,17.62,204200.0,12.9061,12.9281,12.8988,12.9134,204200.0
2006-03-30 10:50:00,17.63,17.63,17.59,17.6,137300.0,12.9208,12.9208,12.8914,12.8988,137300.0
2006-03-30 10:55:00,17.6,17.6,17.51,17.54,718700.0,12.8988,12.8988,12.8328,12.8548,718700.0
2006-03-30 11:00:00,17.54,17.58,17.53,17.56,441300.0,12.8548,12.8841,12.8475,12.8695,441300.0
2006-03-30 11:05:00,17.56,17.57,17.47,17.5,404700.0,12.8695,12.8768,12.8035,12.8255,404700.0
2006-03-30 11:10:00,17.49,17.52,17.45,17.52,493300.0,12.8182,12.8401,12.7888,12.8401,493300.0
2006-03-30 11:15:00,17.52,17.52,17.48,17.48,249000.0,12.8401,12.8401,12.8108,12.8108,249000.0
2006-03-30 11:20:00,17.49,17.53,17.49,17.51,250200.0,12.8182,12.8475,12.8182,12.8328,250200.0
2006-03-30 11:25:00,17.51,17.54,17.5,17.54,142900.0,12.8328,12.8548,12.8255,12.8548,142900.0
2006-03-30 11:30:00,17.53,17.54,17.5,17.52,279200.0,12.8475,12.8548,12.8255,12.8401,279200.0
2006-03-30 11:35:00,17.53,17.55,17.5,17.54,143500.0,12.8475,12.8621,12.8255,12.8548,143500.0
2006-03-30 11:40:00,17.54,17.58,17.52,17.58,282000.0,12.8548,12.8841,12.8401,12.8841,282000.0
2006-03-30 11:45:00,17.58,17.61,17.56,17.56,322400.0,12.8841,12.9061,12.8695,12.8695,322400.0
2006-03-30 11:50:00,17.55,17.57,17.49,17.49,301600.0,12.8621,12.8768,12.8182,12.8182,301600.0
2006-03-30 11:55:00,17.49,17.55,17.49,17.55,182100.0,12.8182,12.8621,12.8182,12.8621,182100.0
2006-03-30 12:00:00,17.55,17.58,17.55,17.56,170500.0,12.8621,12.8841,12.8621,12.8695,170500.0
2006-03-30 12:05:00,17.56,17.6,17.56,17.59,155400.0,12.8695,12.8988,12.8695,12.8914,155400.0
2006-03-30 12:10:00,17.59,17.62,17.57,17.62,356300.0,12.8914,12.9134,12.8768,12.9134,356300.0
2006-03-30 12:15:00,17.62,17.63,17.6,17.63,166000.0,12.9134,12.9208,12.8988,12.9208,166000.0
2006-03-30 12:20:00,17.63,17.65,17.62,17.63,145400.0,12.9208,12.9354,12.9134,12.9208,145400.0
2006-03-30 12:25:00,17.63,17.64,17.63,17.63,75800.0,12.9208,12.9281,12.9208,12.9208,75800.0
2006-03-30 12:30:00,17.64,17.66,17.64,17.66,264800.0,12.9281,12.9427,12.9281,12.9427,264800.0
2006-03-30 12:35:00,17.65,17.66,17.61,17.62,295400.0,12.9354,12.9427,12.9061,12.9134,295400.0
2006-03-30 12:40:00,17.62,17.64,17.61,17.63,203200.0,12.9134,12.9281,12.9061,12.9208,203200.0
2006-03-30 12:45:00,17.63,17.63,17.6,17.62,187900.0,12.9208,12.9208,12.8988,12.9134,187900.0
2006-03-30 12:50:00,17.62,17.64,17.6,17.63,374900.0,12.9134,12.9281,12.8988,12.9208,374900.0
2006-03-30 12:55:00,17.63,17.66,17.6,17.66,162100.0,12.9208,12.9427,12.8988,12.9427,162100.0
2006-03-30 13:00:00,17.66,17.67,17.61,17.63,170600.0,12.9427,12.9501,12.9061,12.9208,170600.0
2006-03-30 13:05:00,17.64,17.65,17.6,17.65,134400.0,12.9281,12.9354,12.8988,12.9354,134400.0
2006-03-30 13:10:00,17.65,17.67,17.57,17.59,356100.0,12.9354,12.9501,12.8768,12.8914,356100.0
2006-03-30 13:15:00,17.58,17.62,17.58,17.61,122600.0,12.8841,12.9134,12.8841,12.9061,122600.0
2006-03-30 13:20:00,17.62,17.65,17.61,17.64,137200.0,12.9134,12.9354,12.9061,12.9281,137200.0
2006-03-30 13:25:00,17.65,17.65,17.63,17.64,137300.0,12.9354,12.9354,12.9208,12.9281,137300.0
2006-03-30 13:30:00,17.63,17.64,17.61,17.62,298400.0,12.9208,12.9281,12.9061,12.9134,298400.0
2006-03-30 13:35:00,17.62,17.67,17.62,17.67,196100.0,12.9134,12.9501,12.9134,12.9501,196100.0
2006-03-30 13:40:00,17.67,17.72,17.66,17.71,294700.0,12.9501,12.9867,12.9427,12.9794,294700.0
2006-03-30 13:45:00,17.71,17.73,17.69,17.7,559300.0,12.9794,12.994,12.9647,12.9721,559300.0
2006-03-30 13:50:00,17.7,17.73,17.69,17.71,251100.0,12.9721,12.994,12.9647,12.9794,251100.0
2006-03-30 13:55:00,17.71,17.73,17.7,17.71,270500.0,12.9794,12.994,12.9721,12.9794,270500.0
2006-03-30 14:00:00,17.72,17.78,17.71,17.78,498900.0,12.9867,13.0307,12.9794,13.0307,498900.0
2006-03-30 14:05:00,17.78,17.78,17.75,17.75,215700.0,13.0307,13.0307,13.0087,13.0087,215700.0
2006-03-30 14:10:00,17.75,17.76,17.74,17.76,198200.0,13.0087,13.016,13.0014,13.016,198200.0
2006-03-30 14:15:00,17.76,17.79,17.75,17.78,262300.0,13.016,13.038,13.0087,13.0307,262300.0
2006-03-30 14:20:00,17.78,17.78,17.72,17.73,204900.0,13.0307,13.0307,12.9867,12.994,204900.0
2006-03-30 14:25:00,17.75,17.77,17.74,17.77,282000.0,13.0087,13.0234,13.0014,13.0234,282000.0
2006-03-30 14:30:00,17.77,17.78,17.76,17.78,143000.0,13.0234,13.0307,13.016,13.0307,143000.0
2006-03-30 14:35:00,17.78,17.78,17.75,17.76,162600.0,13.0307,13.0307,13.0087,13.016,162600.0
2006-03-30 14:40:00,17.76,17.76,17.73,17.74,255300.0,13.016,13.016,12.994,13.0014,255300.0
2006-03-30 14:45:00,17.74,17.74,17.72,17.72,168000.0,13.0014,13.0014,12.9867,12.9867,168000.0
2006-03-30 14:50:00,17.73,17.74,17.72,17.73,254800.0,12.994,13.0014,12.9867,12.994,254800.0
2006-03-30 14:55:00,17.73,17.74,17.72,17.73,139900.0,12.994,13.0014,12.9867,12.994,139900.0
2006-03-30 15:00:00,17.73,17.75,17.73,17.73,185200.0,12.994,13.0087,12.994,12.994,185200.0
2006-03-30 15:05:00,17.74,17.75,17.73,17.75,177300.0,13.0014,13.0087,12.994,13.0087,177300.0
2006-03-30 15:10:00,17.75,17.78,17.74,17.76,512400.0,13.0087,13.0307,13.0014,13.016,512400.0
2006-03-30 15:15:00,17.76,17.79,17.75,17.79,121600.0,13.016,13.038,13.0087,13.038,121600.0
2006-03-30 15:20:00,17.79,17.82,17.78,17.8,536200.0,13.038,13.06,13.0307,13.0454,536200.0
2006-03-30 15:25:00,17.8,17.81,17.79,17.81,214800.0,13.0454,13.0527,13.038,13.0527,214800.0
2006-03-30 15:30:00,17.81,17.82,17.78,17.8,223900.0,13.0527,13.06,13.0307,13.0454,223900.0
2006-03-30 15:35:00,17.8,17.83,17.8,17.81,286200.0,13.0454,13.0673,13.0454,13.0527,286200.0
2006-03-30 15:40:00,17.81,17.81,17.79,17.79,344300.0,13.0527,13.0527,13.038,13.038,344300.0
2006-03-30 15:45:00,17.8,17.8,17.75,17.76,377300.0,13.0454,13.0454,13.0087,13.016,377300.0
2006-03-30 15:50:00,17.76,17.78,17.6,17.78,539700.0,13.016,13.0307,12.8988,13.0307,539700.0
2006-03-30 15:55:00,17.78,17.8,17.77,17.79,415200.0,13.0307,13.0454,13.0234,13.038,415200.0
2006-03-31 09:30:00,17.82,17.86,17.78,17.8,499500.0,13.06,13.0893,13.0307,13.0454,499500.0
2006-03-31 09:35:00,17.8,17.84,17.78,17.78,185500.0,13.0454,13.0747,13.0307,13.0307,185500.0
2006-03-31 09:40:00,17.78,17.8,17.76,17.8,191500.0,13.0307,13.0454,13.016,13.0454,191500.0
2006-03-31 09:45:00,17.8,17.82,17.77,17.77,255400.0,13.0454,13.06,13.0234,13.0234,255400.0
2006-03-31 09:50:00,17.77,17.78,17.72,17.75,239100.0,13.0234,13.0307,12.9867,13.0087,239100.0
2006-03-31 09:55:00,17.76,17.82,17.76,17.8,222200.0,13.016,13.06,13.016,13.0454,222200.0
2006-03-31 10:00:00,17.8,17.82,17.75,17.8,134500.0,13.0454,13.06,13.0087,13.0454,134500.0
2006-03-31 10:05:00,17.8,17.82,17.76,17.79,142700.0,13.0454,13.06,13.016,13.038,142700.0
2006-03-31 10:10:00,17.79,17.81,17.74,17.75,251500.0,13.038,13.0527,13.0014,13.0087,251500.0
2006-03-31 10:15:00,17.74,17.79,17.74,17.78,124200.0,13.0014,13.038,13.0014,13.0307,124200.0
2006-03-31 10:20:00,17.78,17.79,17.75,17.76,219700.0,13.0307,13.038,13.0087,13.016,219700.0
2006-03-31 10:25:00,17.77,17.77,17.63,17.64,333500.0,13.0234,13.0234,12.9208,12.9281,333500.0
2006-03-31 10:30:00,17.64,17.66,17.6,17.65,420500.0,12.9281,12.9427,12.8988,12.9354,420500.0
2006-03-31 10:35:00,17.65,17.67,17.63,17.67,148900.0,12.9354,12.9501,12.9208,12.9501,148900.0
2006-03-31 10:40:00,17.67,17.81,17.66,17.7,237300.0,12.9501,13.0527,12.9427,12.9721,237300.0
2006-03-31 10:45:00,17.7,17.76,17.68,17.75,632700.0,12.9721,13.016,12.9574,13.0087,632700.0
2006-03-31 10:50:00,17.75,17.78,17.69,17.75,351900.0,13.0087,13.0307,12.9647,13.0087,351900.0
2006-03-31 10:55:00,17.75,17.79,17.74,17.77,264100.0,13.0087,13.038,13.0014,13.0234,264100.0
2006-03-31 11:00:00,17.76,17.76,17.69,17.7,221800.0,13.016,13.016,12.9647,12.9721,221800.0
2006-03-31 11:05:00,17.7,17.73,17.69,17.72,144300.0,12.9721,12.994,12.9647,12.9867,144300.0
2006-03-31 11:10:00,17.73,17.73,17.69,17.7,115600.0,12.994,12.994,12.9647,12.9721,115600.0
2006-03-31 11:15:00,17.7,17.71,17.67,17.69,255200.0,12.9721,12.9794,12.9501,12.9647,255200.0
2006-03-31 11:20:00,17.68,17.68,17.65,17.66,251400.0,12.9574,12.9574,12.9354,12.9427,251400.0
2006-03-31 11:25:00,17.66,17.68,17.64,17.64,444400.0,12.9427,12.9574,12.9281,12.9281,444400.0
2006-03-31 11:30:00,17.63,17.68,17.63,17.68,317200.0,12.9208,12.9574,12.9208,12.9574,317200.0
2006-03-31 11:35:00,17.67,17.71,17.67,17.68,285600.0,12.9501,12.9794,12.9501,12.9574,285600.0
2006-03-31 11:40:00,17.69,17.71,17.67,17.7,121800.0,12.9647,12.9794,12.9501,12.9721,121800.0
2006-03-31 11:45:00,17.71,17.74,17.67,17.74,326500.0,12.9794,13.0014,12.9501,13.0014,326500.0
2006-03-31 11:50:00,17.73,17.75,17.7,17.73,158100.0,12.994,13.0087,12.9721,12.994,158100.0
2006-03-31 11:55:00,17.73,17.74,17.7,17.73,96600.0,12.994,13.0014,12.9721,12.994,96600.0
2006-03-31 12:00:00,17.73,17.74,17.71,17.72,81900.0,12.994,13.0014,12.9794,12.9867,81900.0
2006-03-31 12:05:00,17.73,17.73,17.71,17.71,31400.0,12.994,12.994,12.9794,12.9794,31400.0
2006-03-31 12:10:00,17.72,17.74,17.72,17.72,233800.0,12.9867,13.0014,12.9867,12.9867,233800.0
2006-03-31 12:15:00,17.72,17.73,17.7,17.72,177400.0,12.9867,12.994,12.9721,12.9867,177400.0
2006-03-31 12:20:00,17.72,17.73,17.72,17.73,73900.0,12.9867,12.994,12.9867,12.994,73900.0
2006-03-31 12:25:00,17.73,17.74,17.69,17.7,204400.0,12.994,13.0014,12.9647,12.9721,204400.0
2006-03-31 12:30:00,17.7,17.7,17.68,17.69,151400.0,12.9721,12.9721,12.9574,12.9647,151400.0
2006-03-31 12:35:00,17.69,17.72,17.68,17.69,253000.0,12.9647,12.9867,12.9574,12.9647,253000.0
2006-03-31 12:40:00,17.7,17.73,17.68,17.69,223900.0,12.9721,12.994,12.9574,12.9647,223900.0
2006-03-31 12:45:00,17.69,17.69,17.63,17.64,297300.0,12.9647,12.9647,12.9208,12.9281,297300.0
2006-03-31 12:50:00,17.64,17.67,17.63,17.66,265000.0,12.9281,12.9501,12.9208,12.9427,265000.0
2006-03-31 12:55:00,17.66,17.67,17.63,17.64,240600.0,12.9427,12.9501,12.9208,12.9281,240600.0
2006-03-31 13:00:00,17.64,17.68,17.63,17.67,243100.0,12.9281,12.9574,12.9208,12.9501,243100.0
2006-03-31 13:05:00,17.67,17.68,17.66,17.66,28000.0,12.9501,12.9574,12.9427,12.9427,28000.0
2006-03-31 13:10:00,17.67,17.68,17.66,17.68,154300.0,12.9501,12.9574,12.9427,12.9574,154300.0
2006-03-31 13:15:00,17.68,17.68,17.66,17.67,52700.0,12.9574,12.9574,12.9427,12.9501,52700.0
2006-03-31 13:20:00,17.68,17.68,17.66,17.67,210600.0,12.9574,12.9574,12.9427,12.9501,210600.0
2006-03-31 13:25:00,17.67,17.67,17.6,17.62,680600.0,12.9501,12.9501,12.8988,12.9134,680600.0
2006-03-31 13:30:00,17.62,17.64,17.56,17.58,816800.0,12.9134,12.9281,12.8695,12.8841,816800.0
2006-03-31 13:35:00,17.57,17.62,17.55,17.58,407800.0,12.8768,12.9134,12.8621,12.8841,407800.0
2006-03-31 13:40:00,17.59,17.61,17.54,17.55,299500.0,12.8914,12.9061,12.8548,12.8621,299500.0
2006-03-31 13:45:00,17.55,17.56,17.51,17.56,290200.0,12.8621,12.8695,12.8328,12.8695,290200.0
2006-03-31 13:50:00,17.55,17.58,17.55,17.56,250000.0,12.8621,12.8841,12.8621,12.8695,250000.0
2006-03-31 13:55:00,17.56,17.58,17.55,17.55,176900.0,12.8695,12.8841,12.8621,12.8621,176900.0
2006-03-31 14:00:00,17.55,17.58,17.54,17.58,117300.0,12.8621,12.8841,12.8548,12.8841,117300.0
2006-03-31 14:05:00,17.58,17.58,17.55,17.56,147000.0,12.8841,12.8841,12.8621,12.8695,147000.0
2006-03-31 14:10:00,17.57,17.58,17.56,17.58,89500.0,12.8768,12.8841,12.8695,12.8841,89500.0
2006-03-31 14:15:00,17.57,17.61,17.56,17.6,157400.0,12.8768,12.9061,12.8695,12.8988,157400.0
2006-03-31 14:20:00,17.6,17.61,17.57,17.57,126200.0,12.8988,12.9061,12.8768,12.8768,126200.0
2006-03-31 14:25:00,17.58,17.58,17.55,17.55,101300.0,12.8841,12.8841,12.8621,12.8621,101300.0
2006-03-31 14:30:00,17.55,17.56,17.53,17.56,229400.0,12.8621,12.8695,12.8475,12.8695,229400.0
2006-03-31 14:35:00,17.56,17.56,17.53,17.53,226400.0,12.8695,12.8695,12.8475,12.8475,226400.0
2006-03-31 14:40:00,17.53,17.56,17.51,17.55,535200.0,12.8475,12.8695,12.8328,12.8621,535200.0
2006-03-31 14:45:00,17.56,17.57,17.54,17.57,262300.0,12.8695,12.8768,12.8548,12.8768,262300.0
2006-03-31 14:50:00,17.56,17.61,17.56,17.56,337100.0,12.8695,12.9061,12.8695,12.8695,337100.0
2006-03-31 14:55:00,17.57,17.58,17.55,17.55,67400.0,12.8768,12.8841,12.8621,12.8621,67400.0
2006-03-31 15:00:00,17.56,17.58,17.55,17.55,164000.0,12.8695,12.8841,12.8621,12.8621,164000.0
2006-03-31 15:05:00,17.55,17.58,17.55,17.57,138700.0,12.8621,12.8841,12.8621,12.8768,138700.0
2006-03-31 15:10:00,17.57,17.58,17.54,17.58,152000.0,12.8768,12.8841,12.8548,12.8841,152000.0
2006-03-31 15:15:00,17.58,17.59,17.55,17.56,126600.0,12.8841,12.8914,12.8621,12.8695,126600.0
2006-03-31 15:20:00,17.57,17.61,17.56,17.61,260300.0,12.8768,12.9061,12.8695,12.9061,260300.0
2006-03-31 15:25:00,17.61,17.63,17.59,17.59,264000.0,12.9061,12.9208,12.8914,12.8914,264000.0
2006-03-31 15:30:00,17.59,17.62,17.55,17.62,270700.0,12.8914,12.9134,12.8621,12.9134,270700.0
2006-03-31 15:35:00,17.62,17.62,17.59,17.61,193100.0,12.9134,12.9134,12.8914,12.9061,193100.0
2006-03-31 15:40:00,17.6,17.61,17.59,17.6,215000.0,12.8988,12.9061,12.8914,12.8988,215000.0
2006-03-31 15:45:00,17.6,17.6,17.56,17.57,263200.0,12.8988,12.8988,12.8695,12.8768,263200.0
2006-03-31 15:50:00,17.57,17.59,17.55,17.58,313100.0,12.8768,12.8914,12.8621,12.8841,313100.0
2006-03-31 15:55:00,17.58,17.58,17.52,17.55,544100.0,12.8841,12.8841,12.8401,12.8621,544100.0
2006-04-03 09:30:00,17.71,17.73,17.45,17.53,986700.0,12.9794,12.994,12.7888,12.8475,986700.0
2006-04-03 09:35:00,17.53,17.54,17.5,17.51,337800.0,12.8475,12.8548,12.8255,12.8328,337800.0
2006-04-03 09:40:00,17.52,17.52,17.48,17.52,261000.0,12.8401,12.8401,12.8108,12.8401,261000.0
2006-04-03 09:45:00,17.52,17.55,17.48,17.49,344400.0,12.8401,12.8621,12.8108,12.8182,344400.0
2006-04-03 09:50:00,17.5,17.52,17.48,17.51,328100.0,12.8255,12.8401,12.8108,12.8328,328100.0
2006-04-03 09:55:00,17.5,17.58,17.5,17.57,309000.0,12.8255,12.8841,12.8255,12.8768,309000.0
2006-04-03 10:00:00,17.58,17.59,17.53,17.57,359300.0,12.8841,12.8914,12.8475,12.8768,359300.0
2006-04-03 10:05:00,17.56,17.59,17.54,17.57,518600.0,12.8695,12.8914,12.8548,12.8768,518600.0
2006-04-03 10:10:00,17.57,17.59,17.54,17.54,404300.0,12.8768,12.8914,12.8548,12.8548,404300.0
2006-04-03 10:15:00,17.54,17.56,17.52,17.55,182500.0,12.8548,12.8695,12.8401,12.8621,182500.0
2006-04-03 10:20:00,17.56,17.64,17.54,17.6,335300.0,12.8695,12.9281,12.8548,12.8988,335300.0
2006-04-03 10:25:00,17.6,17.63,17.59,17.61,314300.0,12.8988,12.9208,12.8914,12.9061,314300.0
2006-04-03 10:30:00,17.61,17.65,17.61,17.62,219200.0,12.9061,12.9354,12.9061,12.9134,219200.0
2006-04-03 10:35:00,17.62,17.62,17.58,17.59,171000.0,12.9134,12.9134,12.8841,12.8914,171000.0
2006-04-03 10:40:00,17.6,17.64,17.6,17.64,166500.0,12.8988,12.9281,12.8988,12.9281,166500.0
2006-04-03 10:45:00,17.64,17.68,17.62,17.66,351900.0,12.9281,12.9574,12.9134,12.9427,351900.0
2006-04-03 10:50:00,17.66,17.69,17.64,17.68,364200.0,12.9427,12.9647,12.9281,12.9574,364200.0
2006-04-03 10:55:00,17.68,17.72,17.68,17.71,369700.0,12.9574,12.9867,12.9574,12.9794,369700.0
2006-04-03 11:00:00,17.71,17.73,17.69,17.7,237100.0,12.9794,12.994,12.9647,12.9721,237100.0
2006-04-03 11:05:00,17.7,17.7,17.66,17.66,305200.0,12.9721,12.9721,12.9427,12.9427,305200.0
2006-04-03 11:10:00,17.66,17.68,17.65,17.67,189600.0,12.9427,12.9574,12.9354,12.9501,189600.0
2006-04-03 11:15:00,17.67,17.7,17.65,17.69,240300.0,12.9501,12.9721,12.9354,12.9647,240300.0
2006-04-03 11:20:00,17.69,17.75,17.69,17.74,734500.0,12.9647,13.0087,12.9647,13.0014,734500.0
2006-04-03 11:25:00,17.75,17.78,17.74,17.77,351300.0,13.0087,13.0307,13.0014,13.0234,351300.0
2006-04-03 11:30:00,17.77,17.79,17.77,17.78,193600.0,13.0234,13.038,13.0234,13.0307,193600.0
2006-04-03 11:35:00,17.77,17.83,17.77,17.79,371200.0,13.0234,13.0673,13.0234,13.038,371200.0
2006-04-03 11:40:00,17.81,17.85,17.62,17.83,436800.0,13.0527,13.082,12.9134,13.0673,436800.0
2006-04-03 11:45:00,17.83,17.87,17.83,17.87,237400.0,13.0673,13.0967,13.0673,13.0967,237400.0
2006-04-03 11:50:00,17.87,17.9,17.83,17.87,399900.0,13.0967,13.1186,13.0673,13.0967,399900.0
2006-04-03 11:55:00,17.88,17.88,17.85,17.87,444100.0,13.104,13.104,13.082,13.0967,444100.0
2006-04-03 12:00:00,17.87,17.89,17.87,17.89,301600.0,13.0967,13.1113,13.0967,13.1113,301600.0
2006-04-03 12:05:00,17.89,17.89,17.86,17.88,352600.0,13.1113,13.1113,13.0893,13.104,352600.0
2006-04-03 12:10:00,17.88,17.92,17.8,17.91,381000.0,13.104,13.1333,13.0454,13.126,381000.0
2006-04-03 12:15:00,17.91,17.93,17.9,17.92,174200.0,13.126,13.1406,13.1186,13.1333,174200.0
2006-04-03 12:20:00,17.92,17.96,17.91,17.96,419200.0,13.1333,13.1626,13.126,13.1626,419200.0
2006-04-03 12:25:00,17.96,17.96,17.9,17.92,574800.0,13.1626,13.1626,13.1186,13.1333,574800.0
2006-04-03 12:30:00,17.92,17.94,17.9,17.93,240100.0,13.1333,13.148,13.1186,13.1406,240100.0
2006-04-03 12:35:00,17.93,17.93,17.89,17.92,248500.0,13.1406,13.1406,13.1113,13.1333,248500.0
2006-04-03 12:40:00,17.92,17.93,17.87,17.89,304500.0,13.1333,13.1406,13.0967,13.1113,304500.0
2006-04-03 12:45:00,17.9,17.9,17.88,17.89,131500.0,13.1186,13.1186,13.104,13.1113,131500.0
2006-04-03 12:50:00,17.89,17.9,17.87,17.9,220800.0,13.1113,13.1186,13.0967,13.1186,220800.0
2006-04-03 12:55:00,17.9,17.93,17.89,17.92,338300.0,13.1186,13.1406,13.1113,13.1333,338300.0
2006-04-03 13:00:00,17.91,17.92,17.8,17.8,371300.0,13.126,13.1333,13.0454,13.0454,371300.0
2006-04-03 13:05:00,17.81,17.83,17.78,17.82,259700.0,13.0527,13.0673,13.0307,13.06,259700.0
2006-04-03 13:10:00,17.82,17.85,17.81,17.83,150600.0,13.06,13.082,13.0527,13.0673,150600.0
2006-04-03 13:15:00,17.83,17.84,17.8,17.8,90300.0,13.0673,13.0747,13.0454,13.0454,90300.0
2006-04-03 13:20:00,17.81,17.84,17.79,17.84,276100.0,13.0527,13.0747,13.038,13.0747,276100.0
2006-04-03 13:25:00,17.85,17.9,17.84,17.87,207900.0,13.082,13.1186,13.0747,13.0967,207900.0
2006-04-03 13:30:00,17.87,17.88,17.86,17.86,159100.0,13.0967,13.104,13.0893,13.0893,159100.0
2006-04-03 13:35:00,17.87,17.88,17.85,17.87,121900.0,13.0967,13.104,13.082,13.0967,121900.0
2006-04-03 13:40:00,17.87,17.88,17.87,17.87,35800.0,13.0967,13.104,13.0967,13.0967,35800.0
2006-04-03 13:45:00,17.87,17.93,17.87,17.91,212800.0,13.0967,13.1406,13.0967,13.126,212800.0
2006-04-03 13:50:00,17.9,17.93,17.9,17.92,85900.0,13.1186,13.1406,13.1186,13.1333,85900.0
2006-04-03 13:55:00,17.92,17.93,17.86,17.86,130900.0,13.1333,13.1406,13.0893,13.0893,130900.0
2006-04-03 14:00:00,17.87,17.87,17.82,17.85,140600.0,13.0967,13.0967,13.06,13.082,140600.0
2006-04-03 14:05:00,17.85,17.85,17.83,17.84,42700.0,13.082,13.082,13.0673,13.0747,42700.0
2006-04-03 14:10:00,17.84,17.86,17.83,17.85,124300.0,13.0747,13.0893,13.0673,13.082,124300.0
2006-04-03 14:15:00,17.85,17.88,17.85,17.88,167800.0,13.082,13.104,13.082,13.104,167800.0
2006-04-03 14:20:00,17.87,17.88,17.85,17.87,266200.0,13.0967,13.104,13.082,13.0967,266200.0
2006-04-03 14:25:00,17.87,17.88,17.84,17.86,786200.0,13.0967,13.104,13.0747,13.0893,786200.0
2006-04-03 14:30:00,17.87,17.91,17.87,17.88,478900.0,13.0967,13.126,13.0967,13.104,478900.0
2006-04-03 14:35:00,17.88,17.9,17.82,17.83,421100.0,13.104,13.1186,13.06,13.0673,421100.0
2006-04-03 14:40:00,17.83,17.86,17.82,17.85,513300.0,13.0673,13.0893,13.06,13.082,513300.0
2006-04-03 14:45:00,17.86,17.88,17.86,17.87,457700.0,13.0893,13.104,13.0893,13.0967,457700.0
2006-04-03 14:50:00,17.87,17.88,17.84,17.86,367300.0,13.0967,13.104,13.0747,13.0893,367300.0
2006-04-03 14:55:00,17.86,17.89,17.86,17.86,295300.0,13.0893,13.1113,13.0893,13.0893,295300.0
2006-04-03 15:00:00,17.87,17.9,17.86,17.9,300800.0,13.0967,13.1186,13.0893,13.1186,300800.0
2006-04-03 15:05:00,17.9,17.91,17.88,17.88,351800.0,13.1186,13.126,13.104,13.104,351800.0
2006-04-03 15:10:00,17.88,17.89,17.87,17.88,158800.0,13.104,13.1113,13.0967,13.104,158800.0
2006-04-03 15:15:00,17.88,17.91,17.88,17.9,237600.0,13.104,13.126,13.104,13.1186,237600.0
2006-04-03 15:20:00,17.89,17.9,17.87,17.88,100700.0,13.1113,13.1186,13.0967,13.104,100700.0
2006-04-03 15:25:00,17.87,17.88,17.86,17.86,74700.0,13.0967,13.104,13.0893,13.0893,74700.0
2006-04-03 15:30:00,17.86,17.86,17.82,17.83,294700.0,13.0893,13.0893,13.06,13.0673,294700.0
2006-04-03 15:35:00,17.82,17.83,17.76,17.78,443700.0,13.06,13.0673,13.016,13.0307,443700.0
2006-04-03 15:40:00,17.78,17.79,17.72,17.73,393500.0,13.0307,13.038,12.9867,12.994,393500.0
2006-04-03 15:45:00,17.73,17.73,17.67,17.71,546700.0,12.994,12.994,12.9501,12.9794,546700.0
2006-04-03 15:50:00,17.72,17.75,17.71,17.75,432000.0,12.9867,13.0087,12.9794,13.0087,432000.0
2006-04-03 15:55:00,17.74,17.8,17.73,17.8,926700.0,13.0014,13.0454,12.994,13.0454,926700.0
2006-04-04 09:30:00,17.82,17.96,17.8,17.95,730900.0,13.06,13.1626,13.0454,13.1553,730900.0
2006-04-04 09:35:00,17.96,17.98,17.93,17.96,355600.0,13.1626,13.1773,13.1406,13.1626,355600.0
2006-04-04 09:40:00,17.96,17.97,17.86,17.86,733100.0,13.1626,13.1699,13.0893,13.0893,733100.0
2006-04-04 09:45:00,17.86,17.88,17.81,17.86,533700.0,13.0893,13.104,13.0527,13.0893,533700.0
2006-04-04 09:50:00,17.87,17.92,17.86,17.89,309500.0,13.0967,13.1333,13.0893,13.1113,309500.0
2006-04-04 09:55:00,17.89,17.97,17.87,17.95,607800.0,13.1113,13.1699,13.0967,13.1553,607800.0
2006-04-04 10:00:00,17.95,17.96,17.92,17.95,764700.0,13.1553,13.1626,13.1333,13.1553,764700.0
2006-04-04 10:05:00,17.95,17.95,17.92,17.93,582500.0,13.1553,13.1553,13.1333,13.1406,582500.0
2006-04-04 10:10:00,17.93,17.95,17.91,17.93,281800.0,13.1406,13.1553,13.126,13.1406,281800.0
2006-04-04 10:15:00,17.94,17.94,17.86,17.88,461200.0,13.148,13.148,13.0893,13.104,461200.0
2006-04-04 10:20:00,17.88,17.9,17.84,17.87,285400.0,13.104,13.1186,13.0747,13.0967,285400.0
2006-04-04 10:25:00,17.86,17.88,17.8,17.8,586900.0,13.0893,13.104,13.0454,13.0454,586900.0
2006-04-04 10:30:00,17.81,17.83,17.78,17.79,401300.0,13.0527,13.0673,13.0307,13.038,401300.0
2006-04-04 10:35:00,17.79,17.8,17.74,17.76,432100.0,13.038,13.0454,13.0014,13.016,432100.0
2006-04-04 10:40:00,17.75,17.75,17.7,17.72,330100.0,13.0087,13.0087,12.9721,12.9867,330100.0
2006-04-04 10:45:00,17.72,17.76,17.69,17.76,355800.0,12.9867,13.016,12.9647,13.016,355800.0
2006-04-04 10:50:00,17.76,17.79,17.73,17.78,362400.0,13.016,13.038,12.994,13.0307,362400.0
2006-04-04 10:55:00,17.78,17.79,17.76,17.77,165300.0,13.0307,13.038,13.016,13.0234,165300.0
2006-04-04 11:00:00,17.76,17.79,17.74,17.74,324300.0,13.016,13.038,13.0014,13.0014,324300.0
2006-04-04 11:05:00,17.75,17.75,17.68,17.7,255700.0,13.0087,13.0087,12.9574,12.9721,255700.0
2006-04-04 11:10:00,17.7,17.73,17.68,17.72,205600.0,12.9721,12.994,12.9574,12.9867,205600.0
2006-04-04 11:15:00,17.73,17.75,17.72,17.74,105400.0,12.994,13.0087,12.9867,13.0014,105400.0
2006-04-04 11:20:00,17.73,17.78,17.72,17.77,230700.0,12.994,13.0307,12.9867,13.0234,230700.0
2006-04-04 11:25:00,17.77,17.81,17.76,17.76,411500.0,13.0234,13.0527,13.016,13.016,411500.0
2006-04-04 11:30:00,17.76,17.78,17.73,17.73,516000.0,13.016,13.0307,12.994,12.994,516000.0
2006-04-04 11:35:00,17.73,17.76,17.7,17.71,1266400.0,12.994,13.016,12.9721,12.9794,1266400.0
2006-04-04 11:40:00,17.7,17.76,17.7,17.76,309500.0,12.9721,13.016,12.9721,13.016,309500.0
2006-04-04 11:45:00,17.75,17.77,17.73,17.77,902000.0,13.0087,13.0234,12.994,13.0234,902000.0
2006-04-04 11:50:00,17.77,17.79,17.76,17.77,244900.0,13.0234,13.038,13.016,13.0234,244900.0
2006-04-04 11:55:00,17.77,17.79,17.77,17.78,131300.0,13.0234,13.038,13.0234,13.0307,131300.0
2006-04-04 12:00:00,17.79,17.81,17.77,17.8,338800.0,13.038,13.0527,13.0234,13.0454,338800.0
2006-04-04 12:05:00,17.79,17.88,17.79,17.88,363700.0,13.038,13.104,13.038,13.104,363700.0
2006-04-04 12:10:00,17.88,17.88,17.85,17.87,476700.0,13.104,13.104,13.082,13.0967,476700.0
2006-04-04 12:15:00,17.87,17.9,17.83,17.83,525700.0,13.0967,13.1186,13.0673,13.0673,525700.0
2006-04-04 12:20:00,17.83,17.86,17.81,17.85,288300.0,13.0673,13.0893,13.0527,13.082,288300.0
2006-04-04 12:25:00,17.84,17.85,17.82,17.82,252200.0,13.0747,13.082,13.06,13.06,252200.0
2006-04-04 12:30:00,17.82,17.83,17.8,17.83,176700.0,13.06,13.0673,13.0454,13.0673,176700.0
2006-04-04 12:35:00,17.83,17.83,17.82,17.83,66000.0,13.0673,13.0673,13.06,13.0673,66000.0
2006-04-04 12:40:00,17.83,17.84,17.8,17.81,116500.0,13.0673,13.0747,13.0454,13.0527,116500.0
2006-04-04 12:45:00,17.81,17.82,17.77,17.79,186400.0,13.0527,13.06,13.0234,13.038,186400.0
2006-04-04 12:50:00,17.8,17.82,17.79,17.82,183000.0,13.0454,13.06,13.038,13.06,183000.0
2006-04-04 12:55:00,17.82,17.83,17.79,17.79,333300.0,13.06,13.0673,13.038,13.038,333300.0
2006-04-04 13:00:00,17.79,17.8,17.78,17.78,175000.0,13.038,13.0454,13.0307,13.0307,175000.0
2006-04-04 13:05:00,17.78,17.79,17.77,17.78,66300.0,13.0307,13.038,13.0234,13.0307,66300.0
2006-04-04 13:10:00,17.78,17.79,17.74,17.75,185200.0,13.0307,13.038,13.0014,13.0087,185200.0
2006-04-04 13:15:00,17.76,17.77,17.72,17.76,177500.0,13.016,13.0234,12.9867,13.016,177500.0
2006-04-04 13:20:00,17.77,17.79,17.76,17.78,68600.0,13.0234,13.038,13.016,13.0307,68600.0
2006-04-04 13:25:00,17.79,17.8,17.78,17.79,186200.0,13.038,13.0454,13.0307,13.038,186200.0
2006-04-04 13:30:00,17.78,17.79,17.78,17.78,59600.0,13.0307,13.038,13.0307,13.0307,59600.0
2006-04-04 13:35:00,17.78,17.79,17.77,17.78,109200.0,13.0307,13.038,13.0234,13.0307,109200.0
2006-04-04 13:40:00,17.78,17.78,17.71,17.72,177100.0,13.0307,13.0307,12.9794,12.9867,177100.0
2006-04-04 13:45:00,17.72,17.74,17.72,17.73,88800.0,12.9867,13.0014,12.9867,12.994,88800.0
2006-04-04 13:50:00,17.73,17.78,17.72,17.78,115400.0,12.994,13.0307,12.9867,13.0307,115400.0
2006-04-04 13:55:00,17.78,17.8,17.78,17.78,223400.0,13.0307,13.0454,13.0307,13.0307,223400.0
2006-04-04 14:00:00,17.8,17.8,17.73,17.74,304200.0,13.0454,13.0454,12.994,13.0014,304200.0
2006-04-04 14:05:00,17.74,17.74,17.72,17.73,118700.0,13.0014,13.0014,12.9867,12.994,118700.0
2006-04-04 14:10:00,17.73,17.75,17.72,17.74,51700.0,12.994,13.0087,12.9867,13.0014,51700.0
2006-04-04 14:15:00,17.74,17.78,17.74,17.78,151700.0,13.0014,13.0307,13.0014,13.0307,151700.0
2006-04-04 14:20:00,17.78,17.83,17.78,17.8,399300.0,13.0307,13.0673,13.0307,13.0454,399300.0
2006-04-04 14:25:00,17.81,17.82,17.78,17.79,333800.0,13.0527,13.06,13.0307,13.038,333800.0
2006-04-04 14:30:00,17.79,17.83,17.79,17.79,169500.0,13.038,13.0673,13.038,13.038,169500.0
2006-04-04 14:35:00,17.79,17.8,17.74,17.77,376200.0,13.038,13.0454,13.0014,13.0234,376200.0
2006-04-04 14:40:00,17.78,17.8,17.73,17.73,265800.0,13.0307,13.0454,12.994,12.994,265800.0
2006-04-04 14:45:00,17.73,17.78,17.73,17.77,353600.0,12.994,13.0307,12.994,13.0234,353600.0
2006-04-04 14:50:00,17.77,17.79,17.75,17.79,240500.0,13.0234,13.038,13.0087,13.038,240500.0
2006-04-04 14:55:00,17.8,17.8,17.74,17.75,275100.0,13.0454,13.0454,13.0014,13.0087,275100.0
2006-04-04 15:00:00,17.75,17.79,17.75,17.76,195200.0,13.0087,13.038,13.0087,13.016,195200.0
2006-04-04 15:05:00,17.76,17.77,17.74,17.75,96300.0,13.016,13.0234,13.0014,13.0087,96300.0
2006-04-04 15:10:00,17.75,17.78,17.74,17.76,131500.0,13.0087,13.0307,13.0014,13.016,131500.0
2006-04-04 15:15:00,17.77,17.8,17.75,17.76,156700.0,13.0234,13.0454,13.0087,13.016,156700.0
2006-04-04 15:20:00,17.75,17.79,17.75,17.78,146300.0,13.0087,13.038,13.0087,13.0307,146300.0
2006-04-04 15:25:00,17.77,17.78,17.76,17.77,117700.0,13.0234,13.0307,13.016,13.0234,117700.0
2006-04-04 15:30:00,17.76,17.8,17.76,17.79,572600.0,13.016,13.0454,13.016,13.038,572600.0
2006-04-04 15:35:00,17.79,17.81,17.78,17.8,373600.0,13.038,13.0527,13.0307,13.0454,373600.0
2006-04-04 15:40:00,17.8,17.8,17.76,17.76,412200.0,13.0454,13.0454,13.016,13.016,412200.0
2006-04-04 15:45:00,17.76,17.77,17.73,17.74,256800.0,13.016,13.0234,12.994,13.0014,256800.0
2006-04-04 15:50:00,17.74,17.77,17.72,17.73,274400.0,13.0014,13.0234,12.9867,12.994,274400.0
2006-04-04 15:55:00,17.73,17.8,17.72,17.76,345300.0,12.994,13.0454,12.9867,13.016,345300.0
2006-04-05 09:30:00,17.79,17.9,17.75,17.89,823900.0,13.038,13.1186,13.0087,13.1113,823900.0
2006-04-05 09:35:00,17.89,17.95,17.87,17.9,964800.0,13.1113,13.1553,13.0967,13.1186,964800.0
2006-04-05 09:40:00,17.89,17.91,17.81,17.82,636200.0,13.1113,13.126,13.0527,13.06,636200.0
2006-04-05 09:45:00,17.82,17.87,17.82,17.86,189200.0,13.06,13.0967,13.06,13.0893,189200.0
2006-04-05 09:50:00,17.86,17.89,17.85,17.89,311800.0,13.0893,13.1113,13.082,13.1113,311800.0
2006-04-05 09:55:00,17.89,17.93,17.89,17.91,559300.0,13.1113,13.1406,13.1113,13.126,559300.0
2006-04-05 10:00:00,17.93,18.0,17.92,17.99,772500.0,13.1406,13.1919,13.1333,13.1846,772500.0
2006-04-05 10:05:00,17.99,18.04,17.99,18.03,1123000.0,13.1846,13.2212,13.1846,13.2139,1123000.0
2006-04-05 10:10:00,18.02,18.04,18.02,18.04,308400.0,13.2066,13.2212,13.2066,13.2212,308400.0
2006-04-05 10:15:00,18.05,18.05,17.96,17.98,1254200.0,13.2286,13.2286,13.1626,13.1773,1254200.0
2006-04-05 10:20:00,17.97,18.03,17.96,18.01,331900.0,13.1699,13.2139,13.1626,13.1993,331900.0
2006-04-05 10:25:00,18.01,18.09,18.01,18.07,466100.0,13.1993,13.2579,13.1993,13.2432,466100.0
2006-04-05 10:30:00,18.08,18.08,17.95,17.97,726400.0,13.2506,13.2506,13.1553,13.1699,726400.0
2006-04-05 10:35:00,17.97,18.03,17.96,18.0,537600.0,13.1699,13.2139,13.1626,13.1919,537600.0
2006-04-05 10:40:00,18.0,18.0,17.98,17.99,286800.0,13.1919,13.1919,13.1773,13.1846,286800.0
2006-04-05 10:45:00,18.0,18.05,17.99,18.01,476800.0,13.1919,13.2286,13.1846,13.1993,476800.0
2006-04-05 10:50:00,18.01,18.02,17.96,17.97,181900.0,13.1993,13.2066,13.1626,13.1699,181900.0
2006-04-05 10:55:00,17.97,17.98,17.9,17.91,291300.0,13.1699,13.1773,13.1186,13.126,291300.0
2006-04-05 11:00:00,17.91,17.99,17.91,17.99,236500.0,13.126,13.1846,13.126,13.1846,236500.0
2006-04-05 11:05:00,17.99,18.0,17.94,17.98,315100.0,13.1846,13.1919,13.148,13.1773,315100.0
2006-04-05 11:10:00,17.99,18.0,17.98,18.0,237100.0,13.1846,13.1919,13.1773,13.1919,237100.0
2006-04-05 11:15:00,18.0,18.04,17.99,18.03,291100.0,13.1919,13.2212,13.1846,13.2139,291100.0
2006-04-05 11:20:00,18.03,18.05,18.0,18.05,224500.0,13.2139,13.2286,13.1919,13.2286,224500.0
2006-04-05 11:25:00,18.04,18.05,18.03,18.03,241000.0,13.2212,13.2286,13.2139,13.2139,241000.0
2006-04-05 11:30:00,18.03,18.04,18.03,18.04,161200.0,13.2139,13.2212,13.2139,13.2212,161200.0
2006-04-05 11:35:00,18.03,18.04,17.93,17.96,296500.0,13.2139,13.2212,13.1406,13.1626,296500.0
2006-04-05 11:40:00,17.96,18.01,17.94,18.0,223200.0,13.1626,13.1993,13.148,13.1919,223200.0
2006-04-05 11:45:00,18.0,18.05,18.0,18.04,193600.0,13.1919,13.2286,13.1919,13.2212,193600.0
2006-04-05 11:50:00,18.05,18.05,18.04,18.05,87000.0,13.2286,13.2286,13.2212,13.2286,87000.0
2006-04-05 11:55:00,18.05,18.05,18.04,18.04,107100.0,13.2286,13.2286,13.2212,13.2212,107100.0
2006-04-05 12:00:00,18.04,18.05,18.01,18.01,167200.0,13.2212,13.2286,13.1993,13.1993,167200.0
2006-04-05 12:05:00,18.02,18.02,18.01,18.02,66500.0,13.2066,13.2066,13.1993,13.2066,66500.0
2006-04-05 12:10:00,18.02,18.04,18.01,18.03,95000.0,13.2066,13.2212,13.1993,13.2139,95000.0
2006-04-05 12:15:00,18.03,18.04,18.02,18.02,58200.0,13.2139,13.2212,13.2066,13.2066,58200.0
2006-04-05 12:20:00,18.02,18.05,18.02,18.03,123700.0,13.2066,13.2286,13.2066,13.2139,123700.0
2006-04-05 12:25:00,18.03,18.04,18.01,18.03,63600.0,13.2139,13.2212,13.1993,13.2139,63600.0
2006-04-05 12:30:00,18.04,18.04,18.02,18.02,66300.0,13.2212,13.2212,13.2066,13.2066,66300.0
2006-04-05 12:35:00,18.02,18.02,18.0,18.0,41600.0,13.2066,13.2066,13.1919,13.1919,41600.0
2006-04-05 12:40:00,18.0,18.02,17.99,18.01,161200.0,13.1919,13.2066,13.1846,13.1993,161200.0
2006-04-05 12:45:00,18.0,18.03,18.0,18.03,63100.0,13.1919,13.2139,13.1919,13.2139,63100.0
2006-04-05 12:50:00,18.03,18.05,18.02,18.05,157400.0,13.2139,13.2286,13.2066,13.2286,157400.0
2006-04-05 12:55:00,18.05,18.08,18.05,18.07,228100.0,13.2286,13.2506,13.2286,13.2432,228100.0
2006-04-05 13:00:00,18.08,18.13,18.07,18.13,381100.0,13.2506,13.2872,13.2432,13.2872,381100.0
2006-04-05 13:05:00,18.12,18.16,18.1,18.13,293400.0,13.2799,13.3092,13.2652,13.2872,293400.0
2006-04-05 13:10:00,18.12,18.16,18.12,18.15,188900.0,13.2799,13.3092,13.2799,13.3019,188900.0
2006-04-05 13:15:00,18.15,18.19,18.14,18.17,310200.0,13.3019,13.3312,13.2945,13.3165,310200.0
2006-04-05 13:20:00,18.17,18.21,18.17,18.18,335400.0,13.3165,13.3458,13.3165,13.3238,335400.0
2006-04-05 13:25:00,18.19,18.2,18.18,18.2,119200.0,13.3312,13.3385,13.3238,13.3385,119200.0
2006-04-05 13:30:00,18.2,18.22,18.19,18.21,165300.0,13.3385,13.3532,13.3312,13.3458,165300.0
2006-04-05 13:35:00,18.21,18.22,18.18,18.18,144100.0,13.3458,13.3532,13.3238,13.3238,144100.0
2006-04-05 13:40:00,18.18,18.23,18.17,18.2,255200.0,13.3238,13.3605,13.3165,13.3385,255200.0
2006-04-05 13:45:00,18.2,18.21,18.16,18.2,262500.0,13.3385,13.3458,13.3092,13.3385,262500.0
2006-04-05 13:50:00,18.2,18.25,18.2,18.24,184900.0,13.3385,13.3752,13.3385,13.3678,184900.0
2006-04-05 13:55:00,18.24,18.25,18.23,18.24,140500.0,13.3678,13.3752,13.3605,13.3678,140500.0
2006-04-05 14:00:00,18.25,18.25,18.18,18.18,226900.0,13.3752,13.3752,13.3238,13.3238,226900.0
2006-04-05 14:05:00,18.18,18.21,18.18,18.21,235500.0,13.3238,13.3458,13.3238,13.3458,235500.0
2006-04-05 14:10:00,18.2,18.22,18.19,18.2,279000.0,13.3385,13.3532,13.3312,13.3385,279000.0
2006-04-05 14:15:00,18.2,18.24,18.18,18.23,74100.0,13.3385,13.3678,13.3238,13.3605,74100.0
2006-04-05 14:20:00,18.23,18.25,18.23,18.23,115600.0,13.3605,13.3752,13.3605,13.3605,115600.0
2006-04-05 14:25:00,18.24,18.26,18.23,18.25,361100.0,13.3678,13.3825,13.3605,13.3752,361100.0
2006-04-05 14:30:00,18.25,18.3,18.25,18.29,536600.0,13.3752,13.4118,13.3752,13.4045,536600.0
2006-04-05 14:35:00,18.3,18.31,18.27,18.28,267700.0,13.4118,13.4191,13.3898,13.3971,267700.0
2006-04-05 14:40:00,18.29,18.31,18.28,18.31,206500.0,13.4045,13.4191,13.3971,13.4191,206500.0
2006-04-05 14:45:00,18.3,18.31,18.29,18.3,325900.0,13.4118,13.4191,13.4045,13.4118,325900.0
2006-04-05 14:50:00,18.3,18.35,18.3,18.35,314100.0,13.4118,13.4484,13.4118,13.4484,314100.0
2006-04-05 14:55:00,18.35,18.35,18.33,18.34,212800.0,13.4484,13.4484,13.4338,13.4411,212800.0
2006-04-05 15:00:00,18.34,18.35,18.34,18.34,218200.0,13.4411,13.4484,13.4411,13.4411,218200.0
2006-04-05 15:05:00,18.34,18.35,18.3,18.3,265000.0,13.4411,13.4484,13.4118,13.4118,265000.0
2006-04-05 15:10:00,18.3,18.31,18.27,18.27,464700.0,13.4118,13.4191,13.3898,13.3898,464700.0
2006-04-05 15:15:00,18.28,18.31,18.24,18.3,505700.0,13.3971,13.4191,13.3678,13.4118,505700.0
2006-04-05 15:20:00,18.3,18.35,18.3,18.34,493300.0,13.4118,13.4484,13.4118,13.4411,493300.0
2006-04-05 15:25:00,18.34,18.36,18.33,18.34,631000.0,13.4411,13.4558,13.4338,13.4411,631000.0
2006-04-05 15:30:00,18.35,18.36,18.32,18.33,369700.0,13.4484,13.4558,13.4265,13.4338,369700.0
2006-04-05 15:35:00,18.33,18.35,18.32,18.32,315900.0,13.4338,13.4484,13.4265,13.4265,315900.0
2006-04-05 15:40:00,18.33,18.34,18.31,18.32,240800.0,13.4338,13.4411,13.4191,13.4265,240800.0
2006-04-05 15:45:00,18.32,18.32,18.24,18.25,333800.0,13.4265,13.4265,13.3678,13.3752,333800.0
2006-04-05 15:50:00,18.25,18.27,18.22,18.22,510100.0,13.3752,13.3898,13.3532,13.3532,510100.0
2006-04-05 15:55:00,18.23,18.27,18.22,18.25,666700.0,13.3605,13.3898,13.3532,13.3752,666700.0
2006-04-06 09:30:00,18.33,18.34,18.29,18.32,825500.0,13.4338,13.4411,13.4045,13.4265,825500.0
2006-04-06 09:35:00,18.32,18.38,18.31,18.36,367900.0,13.4265,13.4704,13.4191,13.4558,367900.0
2006-04-06 09:40:00,18.35,18.43,18.35,18.4,471500.0,13.4484,13.5071,13.4484,13.4851,471500.0
2006-04-06 09:45:00,18.4,18.43,18.39,18.4,491400.0,13.4851,13.5071,13.4778,13.4851,491400.0
2006-04-06 09:50:00,18.4,18.43,18.39,18.42,194000.0,13.4851,13.5071,13.4778,13.4997,194000.0
2006-04-06 09:55:00,18.42,18.43,18.37,18.37,253600.0,13.4997,13.5071,13.4631,13.4631,253600.0
2006-04-06 10:00:00,18.37,18.37,18.33,18.34,155200.0,13.4631,13.4631,13.4338,13.4411,155200.0
2006-04-06 10:05:00,18.34,18.35,18.26,18.3,354800.0,13.4411,13.4484,13.3825,13.4118,354800.0
2006-04-06 10:10:00,18.3,18.3,18.26,18.28,249100.0,13.4118,13.4118,13.3825,13.3971,249100.0
2006-04-06 10:15:00,18.28,18.34,18.26,18.3,463500.0,13.3971,13.4411,13.3825,13.4118,463500.0
2006-04-06 10:20:00,18.3,18.31,18.26,18.28,250100.0,13.4118,13.4191,13.3825,13.3971,250100.0
2006-04-06 10:25:00,18.29,18.31,18.27,18.3,246600.0,13.4045,13.4191,13.3898,13.4118,246600.0
2006-04-06 10:30:00,18.29,18.3,18.27,18.27,171100.0,13.4045,13.4118,13.3898,13.3898,171100.0
2006-04-06 10:35:00,18.26,18.31,18.26,18.31,310600.0,13.3825,13.4191,13.3825,13.4191,310600.0
2006-04-06 10:40:00,18.3,18.37,18.3,18.37,414300.0,13.4118,13.4631,13.4118,13.4631,414300.0
2006-04-06 10:45:00,18.37,18.4,18.37,18.39,343500.0,13.4631,13.4851,13.4631,13.4778,343500.0
2006-04-06 10:50:00,18.39,18.44,18.36,18.42,226300.0,13.4778,13.5144,13.4558,13.4997,226300.0
2006-04-06 10:55:00,18.42,18.44,18.4,18.44,193300.0,13.4997,13.5144,13.4851,13.5144,193300.0
2006-04-06 11:00:00,18.44,18.47,18.43,18.43,182300.0,13.5144,13.5364,13.5071,13.5071,182300.0
2006-04-06 11:05:00,18.43,18.47,18.42,18.46,177500.0,13.5071,13.5364,13.4997,13.5291,177500.0
2006-04-06 11:10:00,18.46,18.55,18.46,18.55,622900.0,13.5291,13.595,13.5291,13.595,622900.0
2006-04-06 11:15:00,18.55,18.6,18.54,18.57,455400.0,13.595,13.6317,13.5877,13.6097,455400.0
2006-04-06 11:20:00,18.57,18.57,18.51,18.53,372800.0,13.6097,13.6097,13.5657,13.5804,372800.0
2006-04-06 11:25:00,18.53,18.54,18.53,18.54,172100.0,13.5804,13.5877,13.5804,13.5877,172100.0
2006-04-06 11:30:00,18.54,18.54,18.51,18.53,227600.0,13.5877,13.5877,13.5657,13.5804,227600.0
2006-04-06 11:35:00,18.53,18.56,18.53,18.56,109700.0,13.5804,13.6023,13.5804,13.6023,109700.0
2006-04-06 11:40:00,18.55,18.59,18.55,18.57,196800.0,13.595,13.6243,13.595,13.6097,196800.0
2006-04-06 11:45:00,18.57,18.59,18.56,18.58,129500.0,13.6097,13.6243,13.6023,13.617,129500.0
2006-04-06 11:50:00,18.58,18.58,18.48,18.48,239900.0,13.617,13.617,13.5437,13.5437,239900.0
2006-04-06 11:55:00,18.48,18.49,18.38,18.38,436600.0,13.5437,13.551,13.4704,13.4704,436600.0
2006-04-06 12:00:00,18.38,18.51,18.37,18.4,375500.0,13.4704,13.5657,13.4631,13.4851,375500.0
2006-04-06 12:05:00,18.4,18.43,18.38,18.39,147400.0,13.4851,13.5071,13.4704,13.4778,147400.0
2006-04-06 12:10:00,18.4,18.42,18.4,18.41,117200.0,13.4851,13.4997,13.4851,13.4924,117200.0
2006-04-06 12:15:00,18.41,18.42,18.36,18.36,99000.0,13.4924,13.4997,13.4558,13.4558,99000.0
2006-04-06 12:20:00,18.37,18.37,18.34,18.37,129900.0,13.4631,13.4631,13.4411,13.4631,129900.0
2006-04-06 12:25:00,18.37,18.38,18.3,18.3,181100.0,13.4631,13.4704,13.4118,13.4118,181100.0
2006-04-06 12:30:00,18.3,18.35,18.3,18.35,173000.0,13.4118,13.4484,13.4118,13.4484,173000.0
2006-04-06 12:35:00,18.35,18.38,18.32,18.32,124200.0,13.4484,13.4704,13.4265,13.4265,124200.0
2006-04-06 12:40:00,18.33,18.37,18.32,18.37,144300.0,13.4338,13.4631,13.4265,13.4631,144300.0
2006-04-06 12:45:00,18.37,18.38,18.35,18.36,113700.0,13.4631,13.4704,13.4484,13.4558,113700.0
2006-04-06 12:50:00,18.35,18.39,18.35,18.39,100000.0,13.4484,13.4778,13.4484,13.4778,100000.0
2006-04-06 12:55:00,18.39,18.4,18.36,18.36,114800.0,13.4778,13.4851,13.4558,13.4558,114800.0
2006-04-06 13:00:00,18.36,18.4,18.36,18.4,228700.0,13.4558,13.4851,13.4558,13.4851,228700.0
2006-04-06 13:05:00,18.4,18.41,18.4,18.4,190400.0,13.4851,13.4924,13.4851,13.4851,190400.0
2006-04-06 13:10:00,18.41,18.41,18.4,18.4,109300.0,13.4924,13.4924,13.4851,13.4851,109300.0
2006-04-06 13:15:00,18.41,18.43,18.4,18.42,83700.0,13.4924,13.5071,13.4851,13.4997,83700.0
2006-04-06 13:20:00,18.43,18.45,18.42,18.43,123800.0,13.5071,13.5217,13.4997,13.5071,123800.0
2006-04-06 13:25:00,18.43,18.49,18.43,18.47,398800.0,13.5071,13.551,13.5071,13.5364,398800.0
2006-04-06 13:30:00,18.48,18.5,18.48,18.5,382300.0,13.5437,13.5584,13.5437,13.5584,382300.0
2006-04-06 13:35:00,18.5,18.5,18.49,18.5,88700.0,13.5584,13.5584,13.551,13.5584,88700.0
2006-04-06 13:40:00,18.49,18.5,18.49,18.5,79000.0,13.551,13.5584,13.551,13.5584,79000.0
2006-04-06 13:45:00,18.5,18.51,18.49,18.5,273200.0,13.5584,13.5657,13.551,13.5584,273200.0
2006-04-06 13:50:00,18.49,18.51,18.48,18.5,222700.0,13.551,13.5657,13.5437,13.5584,222700.0
2006-04-06 13:55:00,18.5,18.51,18.48,18.5,294700.0,13.5584,13.5657,13.5437,13.5584,294700.0
2006-04-06 14:00:00,18.5,18.5,18.48,18.48,148800.0,13.5584,13.5584,13.5437,13.5437,148800.0
2006-04-06 14:05:00,18.48,18.49,18.47,18.48,93100.0,13.5437,13.551,13.5364,13.5437,93100.0
2006-04-06 14:10:00,18.48,18.5,18.47,18.49,401500.0,13.5437,13.5584,13.5364,13.551,401500.0
2006-04-06 14:15:00,18.5,18.55,18.5,18.51,471600.0,13.5584,13.595,13.5584,13.5657,471600.0
2006-04-06 14:20:00,18.51,18.51,18.47,18.47,260500.0,13.5657,13.5657,13.5364,13.5364,260500.0
2006-04-06 14:25:00,18.47,18.49,18.42,18.45,210100.0,13.5364,13.551,13.4997,13.5217,210100.0
2006-04-06 14:30:00,18.44,18.47,18.44,18.44,99100.0,13.5144,13.5364,13.5144,13.5144,99100.0
2006-04-06 14:35:00,18.44,18.45,18.41,18.42,107300.0,13.5144,13.5217,13.4924,13.4997,107300.0
2006-04-06 14:40:00,18.42,18.44,18.42,18.43,85000.0,13.4997,13.5144,13.4997,13.5071,85000.0
2006-04-06 14:45:00,18.43,18.45,18.4,18.4,120700.0,13.5071,13.5217,13.4851,13.4851,120700.0
2006-04-06 14:50:00,18.4,18.46,18.39,18.46,254400.0,13.4851,13.5291,13.4778,13.5291,254400.0
2006-04-06 14:55:00,18.46,18.47,18.44,18.44,144500.0,13.5291,13.5364,13.5144,13.5144,144500.0
2006-04-06 15:00:00,18.45,18.46,18.42,18.42,160800.0,13.5217,13.5291,13.4997,13.4997,160800.0
2006-04-06 15:05:00,18.42,18.45,18.41,18.44,106600.0,13.4997,13.5217,13.4924,13.5144,106600.0
2006-04-06 15:10:00,18.45,18.45,18.42,18.43,148800.0,13.5217,13.5217,13.4997,13.5071,148800.0
2006-04-06 15:15:00,18.44,18.44,18.43,18.43,95800.0,13.5144,13.5144,13.5071,13.5071,95800.0
2006-04-06 15:20:00,18.43,18.44,18.43,18.44,60100.0,13.5071,13.5144,13.5071,13.5144,60100.0
2006-04-06 15:25:00,18.43,18.44,18.4,18.41,229700.0,13.5071,13.5144,13.4851,13.4924,229700.0
2006-04-06 15:30:00,18.4,18.43,18.37,18.39,331500.0,13.4851,13.5071,13.4631,13.4778,331500.0
2006-04-06 15:35:00,18.4,18.44,18.4,18.42,170200.0,13.4851,13.5144,13.4851,13.4997,170200.0
2006-04-06 15:40:00,18.42,18.45,18.41,18.44,165600.0,13.4997,13.5217,13.4924,13.5144,165600.0
2006-04-06 15:45:00,18.45,18.45,18.44,18.45,99100.0,13.5217,13.5217,13.5144,13.5217,99100.0
2006-04-06 15:50:00,18.44,18.45,18.43,18.43,206800.0,13.5144,13.5217,13.5071,13.5071,206800.0
2006-04-06 15:55:00,18.44,18.44,18.41,18.43,386600.0,13.5144,13.5144,13.4924,13.5071,386600.0
2006-04-07 09:30:00,18.47,18.53,18.45,18.49,567000.0,13.5364,13.5804,13.5217,13.551,567000.0
2006-04-07 09:35:00,18.49,18.53,18.48,18.49,229700.0,13.551,13.5804,13.5437,13.551,229700.0
2006-04-07 09:40:00,18.49,18.5,18.42,18.42,428100.0,13.551,13.5584,13.4997,13.4997,428100.0
2006-04-07 09:45:00,18.42,18.42,18.35,18.36,346800.0,13.4997,13.4997,13.4484,13.4558,346800.0
2006-04-07 09:50:00,18.37,18.38,18.32,18.37,303700.0,13.4631,13.4704,13.4265,13.4631,303700.0
2006-04-07 09:55:00,18.37,18.37,18.21,18.21,598600.0,13.4631,13.4631,13.3458,13.3458,598600.0
2006-04-07 10:00:00,18.2,18.25,18.16,18.18,803700.0,13.3385,13.3752,13.3092,13.3238,803700.0
2006-04-07 10:05:00,18.18,18.23,18.15,18.21,329300.0,13.3238,13.3605,13.3019,13.3458,329300.0
2006-04-07 10:10:00,18.21,18.24,18.2,18.24,251900.0,13.3458,13.3678,13.3385,13.3678,251900.0
2006-04-07 10:15:00,18.23,18.25,18.2,18.2,157500.0,13.3605,13.3752,13.3385,13.3385,157500.0
2006-04-07 10:20:00,18.2,18.22,18.15,18.15,339800.0,13.3385,13.3532,13.3019,13.3019,339800.0
2006-04-07 10:25:00,18.15,18.17,18.09,18.1,598600.0,13.3019,13.3165,13.2579,13.2652,598600.0
2006-04-07 10:30:00,18.09,18.1,18.04,18.07,346100.0,13.2579,13.2652,13.2212,13.2432,346100.0
2006-04-07 10:35:00,18.07,18.09,18.05,18.06,281300.0,13.2432,13.2579,13.2286,13.2359,281300.0
2006-04-07 10:40:00,18.07,18.08,18.05,18.07,298300.0,13.2432,13.2506,13.2286,13.2432,298300.0
2006-04-07 10:45:00,18.06,18.07,18.03,18.04,378500.0,13.2359,13.2432,13.2139,13.2212,378500.0
2006-04-07 10:50:00,18.05,18.09,18.04,18.06,210700.0,13.2286,13.2579,13.2212,13.2359,210700.0
2006-04-07 10:55:00,18.06,18.07,18.04,18.06,211000.0,13.2359,13.2432,13.2212,13.2359,211000.0
2006-04-07 11:00:00,18.07,18.09,18.03,18.08,137500.0,13.2432,13.2579,13.2139,13.2506,137500.0
2006-04-07 11:05:00,18.08,18.11,18.07,18.11,114500.0,13.2506,13.2725,13.2432,13.2725,114500.0
2006-04-07 11:10:00,18.1,18.14,18.1,18.13,261300.0,13.2652,13.2945,13.2652,13.2872,261300.0
2006-04-07 11:15:00,18.14,18.16,18.11,18.15,212600.0,13.2945,13.3092,13.2725,13.3019,212600.0
2006-04-07 11:20:00,18.15,18.17,18.13,18.14,247400.0,13.3019,13.3165,13.2872,13.2945,247400.0
2006-04-07 11:25:00,18.13,18.16,18.1,18.11,216000.0,13.2872,13.3092,13.2652,13.2725,216000.0
2006-04-07 11:30:00,18.1,18.12,18.07,18.07,233200.0,13.2652,13.2799,13.2432,13.2432,233200.0
2006-04-07 11:35:00,18.06,18.1,18.05,18.08,135700.0,13.2359,13.2652,13.2286,13.2506,135700.0
2006-04-07 11:40:00,18.08,18.09,18.05,18.06,163500.0,13.2506,13.2579,13.2286,13.2359,163500.0
2006-04-07 11:45:00,18.06,18.06,18.02,18.02,436400.0,13.2359,13.2359,13.2066,13.2066,436400.0
2006-04-07 11:50:00,18.03,18.07,18.02,18.03,308300.0,13.2139,13.2432,13.2066,13.2139,308300.0
2006-04-07 11:55:00,18.03,18.05,18.02,18.03,144700.0,13.2139,13.2286,13.2066,13.2139,144700.0
2006-04-07 12:00:00,18.03,18.07,18.03,18.07,111400.0,13.2139,13.2432,13.2139,13.2432,111400.0
2006-04-07 12:05:00,18.07,18.08,18.05,18.05,73800.0,13.2432,13.2506,13.2286,13.2286,73800.0
2006-04-07 12:10:00,18.05,18.06,18.03,18.05,110700.0,13.2286,13.2359,13.2139,13.2286,110700.0
2006-04-07 12:15:00,18.05,18.12,18.05,18.1,124600.0,13.2286,13.2799,13.2286,13.2652,124600.0
2006-04-07 12:20:00,18.11,18.13,18.04,18.07,401700.0,13.2725,13.2872,13.2212,13.2432,401700.0
2006-04-07 12:25:00,18.07,18.09,18.06,18.07,178800.0,13.2432,13.2579,13.2359,13.2432,178800.0
2006-04-07 12:30:00,18.07,18.11,18.07,18.11,85000.0,13.2432,13.2725,13.2432,13.2725,85000.0
2006-04-07 12:35:00,18.11,18.11,18.05,18.06,207700.0,13.2725,13.2725,13.2286,13.2359,207700.0
2006-04-07 12:40:00,18.06,18.08,18.06,18.08,78600.0,13.2359,13.2506,13.2359,13.2506,78600.0
2006-04-07 12:45:00,18.08,18.11,18.07,18.1,53300.0,13.2506,13.2725,13.2432,13.2652,53300.0
2006-04-07 12:50:00,18.11,18.12,18.06,18.07,203000.0,13.2725,13.2799,13.2359,13.2432,203000.0
2006-04-07 12:55:00,18.06,18.09,18.05,18.05,175900.0,13.2359,13.2579,13.2286,13.2286,175900.0
2006-04-07 13:00:00,18.05,18.06,18.03,18.04,128200.0,13.2286,13.2359,13.2139,13.2212,128200.0
2006-04-07 13:05:00,18.03,18.07,18.03,18.06,248500.0,13.2139,13.2432,13.2139,13.2359,248500.0
2006-04-07 13:10:00,18.06,18.08,18.03,18.08,160100.0,13.2359,13.2506,13.2139,13.2506,160100.0
2006-04-07 13:15:00,18.07,18.1,18.07,18.08,171100.0,13.2432,13.2652,13.2432,13.2506,171100.0
2006-04-07 13:20:00,18.08,18.09,18.05,18.06,36200.0,13.2506,13.2579,13.2286,13.2359,36200.0
2006-04-07 13:25:00,18.05,18.1,18.05,18.06,134500.0,13.2286,13.2652,13.2286,13.2359,134500.0
2006-04-07 13:30:00,18.06,18.07,18.05,18.05,112300.0,13.2359,13.2432,13.2286,13.2286,112300.0
2006-04-07 13:35:00,18.06,18.07,18.02,18.05,169500.0,13.2359,13.2432,13.2066,13.2286,169500.0
2006-04-07 13:40:00,18.05,18.05,18.02,18.03,237500.0,13.2286,13.2286,13.2066,13.2139,237500.0
2006-04-07 13:45:00,18.03,18.03,18.02,18.03,265900.0,13.2139,13.2139,13.2066,13.2139,265900.0
2006-04-07 13:50:00,18.03,18.05,18.02,18.04,117200.0,13.2139,13.2286,13.2066,13.2212,117200.0
2006-04-07 13:55:00,18.04,18.06,18.03,18.05,147300.0,13.2212,13.2359,13.2139,13.2286,147300.0
2006-04-07 14:00:00,18.05,18.07,18.04,18.07,63900.0,13.2286,13.2432,13.2212,13.2432,63900.0
2006-04-07 14:05:00,18.07,18.1,18.06,18.09,151300.0,13.2432,13.2652,13.2359,13.2579,151300.0
2006-04-07 14:10:00,18.09,18.1,18.07,18.07,93200.0,13.2579,13.2652,13.2432,13.2432,93200.0
2006-04-07 14:15:00,18.08,18.08,18.04,18.05,73700.0,13.2506,13.2506,13.2212,13.2286,73700.0
2006-04-07 14:20:00,18.04,18.09,18.04,18.06,106000.0,13.2212,13.2579,13.2212,13.2359,106000.0
2006-04-07 14:25:00,18.06,18.07,18.04,18.05,43300.0,13.2359,13.2432,13.2212,13.2286,43300.0
2006-04-07 14:30:00,18.05,18.09,18.05,18.08,85700.0,13.2286,13.2579,13.2286,13.2506,85700.0
2006-04-07 14:35:00,18.08,18.08,18.06,18.06,20900.0,13.2506,13.2506,13.2359,13.2359,20900.0
2006-04-07 14:40:00,18.06,18.11,18.06,18.08,183700.0,13.2359,13.2725,13.2359,13.2506,183700.0
2006-04-07 14:45:00,18.08,18.09,18.05,18.09,186900.0,13.2506,13.2579,13.2286,13.2579,186900.0
2006-04-07 14:50:00,18.09,18.1,18.09,18.09,154800.0,13.2579,13.2652,13.2579,13.2579,154800.0
2006-04-07 14:55:00,18.09,18.1,18.08,18.1,133600.0,13.2579,13.2652,13.2506,13.2652,133600.0
2006-04-07 15:00:00,18.1,18.1,18.06,18.08,203300.0,13.2652,13.2652,13.2359,13.2506,203300.0
2006-04-07 15:05:00,18.09,18.1,18.07,18.09,133000.0,13.2579,13.2652,13.2432,13.2579,133000.0
2006-04-07 15:10:00,18.08,18.09,18.07,18.07,86100.0,13.2506,13.2579,13.2432,13.2432,86100.0
2006-04-07 15:15:00,18.07,18.1,18.07,18.08,243200.0,13.2432,13.2652,13.2432,13.2506,243200.0
2006-04-07 15:20:00,18.08,18.09,18.03,18.03,360400.0,13.2506,13.2579,13.2139,13.2139,360400.0
2006-04-07 15:25:00,18.03,18.04,18.02,18.02,181400.0,13.2139,13.2212,13.2066,13.2066,181400.0
2006-04-07 15:30:00,18.03,18.05,18.02,18.03,442700.0,13.2139,13.2286,13.2066,13.2139,442700.0
2006-04-07 15:35:00,18.04,18.05,18.03,18.03,265900.0,13.2212,13.2286,13.2139,13.2139,265900.0
2006-04-07 15:40:00,18.04,18.07,18.02,18.06,367000.0,13.2212,13.2432,13.2066,13.2359,367000.0
2006-04-07 15:45:00,18.05,18.05,18.03,18.04,227400.0,13.2286,13.2286,13.2139,13.2212,227400.0
2006-04-07 15:50:00,18.04,18.08,18.03,18.05,415400.0,13.2212,13.2506,13.2139,13.2286,415400.0
2006-04-07 15:55:00,18.05,18.05,18.02,18.02,577000.0,13.2286,13.2286,13.2066,13.2066,577000.0
2006-04-10 09:30:00,17.65,17.77,17.65,17.7,1246400.0,12.9354,13.0234,12.9354,12.9721,1246400.0
2006-04-10 09:35:00,17.7,17.72,17.67,17.69,494800.0,12.9721,12.9867,12.9501,12.9647,494800.0
2006-04-10 09:40:00,17.69,17.69,17.65,17.69,549600.0,12.9647,12.9647,12.9354,12.9647,549600.0
2006-04-10 09:45:00,17.69,17.69,17.61,17.63,591500.0,12.9647,12.9647,12.9061,12.9208,591500.0
2006-04-10 09:50:00,17.63,17.67,17.61,17.66,831900.0,12.9208,12.9501,12.9061,12.9427,831900.0
2006-04-10 09:55:00,17.66,17.67,17.63,17.65,512400.0,12.9427,12.9501,12.9208,12.9354,512400.0
2006-04-10 10:00:00,17.65,17.73,17.65,17.73,594200.0,12.9354,12.994,12.9354,12.994,594200.0
2006-04-10 10:05:00,17.72,17.78,17.72,17.78,371700.0,12.9867,13.0307,12.9867,13.0307,371700.0
2006-04-10 10:10:00,17.78,17.8,17.74,17.76,357500.0,13.0307,13.0454,13.0014,13.016,357500.0
2006-04-10 10:15:00,17.76,17.76,17.72,17.74,181400.0,13.016,13.016,12.9867,13.0014,181400.0
2006-04-10 10:20:00,17.75,17.75,17.7,17.71,194400.0,13.0087,13.0087,12.9721,12.9794,194400.0
2006-04-10 10:25:00,17.71,17.72,17.66,17.67,373300.0,12.9794,12.9867,12.9427,12.9501,373300.0
2006-04-10 10:30:00,17.67,17.7,17.67,17.7,194100.0,12.9501,12.9721,12.9501,12.9721,194100.0
2006-04-10 10:35:00,17.69,17.73,17.68,17.73,189700.0,12.9647,12.994,12.9574,12.994,189700.0
2006-04-10 10:40:00,17.72,17.73,17.68,17.69,260600.0,12.9867,12.994,12.9574,12.9647,260600.0
2006-04-10 10:45:00,17.69,17.76,17.68,17.75,222500.0,12.9647,13.016,12.9574,13.0087,222500.0
2006-04-10 10:50:00,17.76,17.77,17.73,17.77,272700.0,13.016,13.0234,12.994,13.0234,272700.0
2006-04-10 10:55:00,17.77,17.81,17.76,17.76,284200.0,13.0234,13.0527,13.016,13.016,284200.0
2006-04-10 11:00:00,17.76,17.81,17.74,17.8,326000.0,13.016,13.0527,13.0014,13.0454,326000.0
2006-04-10 11:05:00,17.8,17.84,17.76,17.77,532900.0,13.0454,13.0747,13.016,13.0234,532900.0
2006-04-10 11:10:00,17.78,17.8,17.76,17.76,655000.0,13.0307,13.0454,13.016,13.016,655000.0
2006-04-10 11:15:00,17.76,17.83,17.76,17.82,356100.0,13.016,13.0673,13.016,13.06,356100.0
2006-04-10 11:20:00,17.83,17.83,17.79,17.8,176600.0,13.0673,13.0673,13.038,13.0454,176600.0
2006-04-10 11:25:00,17.8,17.82,17.78,17.8,221900.0,13.0454,13.06,13.0307,13.0454,221900.0
2006-04-10 11:30:00,17.81,17.86,17.78,17.79,304400.0,13.0527,13.0893,13.0307,13.038,304400.0
2006-04-10 11:35:00,17.78,17.8,17.78,17.8,90500.0,13.0307,13.0454,13.0307,13.0454,90500.0
2006-04-10 11:40:00,17.79,17.81,17.79,17.8,106100.0,13.038,13.0527,13.038,13.0454,106100.0
2006-04-10 11:45:00,17.79,17.8,17.75,17.75,117500.0,13.038,13.0454,13.0087,13.0087,117500.0
2006-04-10 11:50:00,17.76,17.76,17.75,17.75,41700.0,13.016,13.016,13.0087,13.0087,41700.0
2006-04-10 11:55:00,17.75,17.76,17.75,17.76,48800.0,13.0087,13.016,13.0087,13.016,48800.0
2006-04-10 12:00:00,17.76,17.79,17.76,17.76,94000.0,13.016,13.038,13.016,13.016,94000.0
2006-04-10 12:05:00,17.76,17.76,17.74,17.75,191400.0,13.016,13.016,13.0014,13.0087,191400.0
2006-04-10 12:10:00,17.76,17.8,17.75,17.78,148000.0,13.016,13.0454,13.0087,13.0307,148000.0
2006-04-10 12:15:00,17.78,17.79,17.77,17.78,30700.0,13.0307,13.038,13.0234,13.0307,30700.0
2006-04-10 12:20:00,17.78,17.79,17.77,17.79,48700.0,13.0307,13.038,13.0234,13.038,48700.0
2006-04-10 12:25:00,17.78,17.82,17.78,17.81,268600.0,13.0307,13.06,13.0307,13.0527,268600.0
2006-04-10 12:30:00,17.82,17.82,17.78,17.78,201200.0,13.06,13.06,13.0307,13.0307,201200.0
2006-04-10 12:35:00,17.79,17.79,17.78,17.78,43000.0,13.038,13.038,13.0307,13.0307,43000.0
2006-04-10 12:40:00,17.78,17.79,17.75,17.75,252800.0,13.0307,13.038,13.0087,13.0087,252800.0
2006-04-10 12:45:00,17.75,17.76,17.72,17.74,79400.0,13.0087,13.016,12.9867,13.0014,79400.0
2006-04-10 12:50:00,17.74,17.74,17.73,17.74,26600.0,13.0014,13.0014,12.994,13.0014,26600.0
2006-04-10 12:55:00,17.73,17.78,17.73,17.77,259100.0,12.994,13.0307,12.994,13.0234,259100.0
2006-04-10 13:00:00,17.78,17.78,17.75,17.76,106800.0,13.0307,13.0307,13.0087,13.016,106800.0
2006-04-10 13:05:00,17.75,17.76,17.73,17.73,225400.0,13.0087,13.016,12.994,12.994,225400.0
2006-04-10 13:10:00,17.73,17.74,17.7,17.71,275400.0,12.994,13.0014,12.9721,12.9794,275400.0
2006-04-10 13:15:00,17.71,17.72,17.7,17.72,116200.0,12.9794,12.9867,12.9721,12.9867,116200.0
2006-04-10 13:20:00,17.72,17.73,17.71,17.73,106200.0,12.9867,12.994,12.9794,12.994,106200.0
2006-04-10 13:25:00,17.73,17.74,17.69,17.7,127300.0,12.994,13.0014,12.9647,12.9721,127300.0
2006-04-10 13:30:00,17.7,17.71,17.68,17.7,141100.0,12.9721,12.9794,12.9574,12.9721,141100.0
2006-04-10 13:35:00,17.7,17.71,17.68,17.68,108600.0,12.9721,12.9794,12.9574,12.9574,108600.0
2006-04-10 13:40:00,17.68,17.69,17.63,17.63,376400.0,12.9574,12.9647,12.9208,12.9208,376400.0
2006-04-10 13:45:00,17.63,17.68,17.62,17.68,450500.0,12.9208,12.9574,12.9134,12.9574,450500.0
2006-04-10 13:50:00,17.67,17.69,17.63,17.63,213400.0,12.9501,12.9647,12.9208,12.9208,213400.0
2006-04-10 13:55:00,17.64,17.66,17.62,17.65,180600.0,12.9281,12.9427,12.9134,12.9354,180600.0
2006-04-10 14:00:00,17.65,17.66,17.6,17.62,488200.0,12.9354,12.9427,12.8988,12.9134,488200.0
2006-04-10 14:05:00,17.61,17.62,17.59,17.59,791800.0,12.9061,12.9134,12.8914,12.8914,791800.0
2006-04-10 14:10:00,17.6,17.62,17.59,17.61,245900.0,12.8988,12.9134,12.8914,12.9061,245900.0
2006-04-10 14:15:00,17.61,17.63,17.59,17.62,153100.0,12.9061,12.9208,12.8914,12.9134,153100.0
2006-04-10 14:20:00,17.63,17.65,17.6,17.6,253500.0,12.9208,12.9354,12.8988,12.8988,253500.0
2006-04-10 14:25:00,17.61,17.62,17.59,17.59,163300.0,12.9061,12.9134,12.8914,12.8914,163300.0
2006-04-10 14:30:00,17.59,17.65,17.59,17.64,175600.0,12.8914,12.9354,12.8914,12.9281,175600.0
2006-04-10 14:35:00,17.64,17.64,17.57,17.6,412200.0,12.9281,12.9281,12.8768,12.8988,412200.0
2006-04-10 14:40:00,17.6,17.61,17.6,17.6,78800.0,12.8988,12.9061,12.8988,12.8988,78800.0
2006-04-10 14:45:00,17.6,17.62,17.59,17.6,135500.0,12.8988,12.9134,12.8914,12.8988,135500.0
2006-04-10 14:50:00,17.6,17.6,17.57,17.59,178000.0,12.8988,12.8988,12.8768,12.8914,178000.0
2006-04-10 14:55:00,17.59,17.6,17.57,17.58,135400.0,12.8914,12.8988,12.8768,12.8841,135400.0
2006-04-10 15:00:00,17.58,17.62,17.58,17.59,214400.0,12.8841,12.9134,12.8841,12.8914,214400.0
2006-04-10 15:05:00,17.6,17.61,17.59,17.61,139900.0,12.8988,12.9061,12.8914,12.9061,139900.0
2006-04-10 15:10:00,17.61,17.62,17.6,17.62,128800.0,12.9061,12.9134,12.8988,12.9134,128800.0
2006-04-10 15:15:00,17.61,17.63,17.59,17.62,297100.0,12.9061,12.9208,12.8914,12.9134,297100.0
2006-04-10 15:20:00,17.63,17.64,17.61,17.61,281000.0,12.9208,12.9281,12.9061,12.9061,281000.0
2006-04-10 15:25:00,17.61,17.63,17.6,17.62,148600.0,12.9061,12.9208,12.8988,12.9134,148600.0
2006-04-10 15:30:00,17.62,17.63,17.6,17.61,183700.0,12.9134,12.9208,12.8988,12.9061,183700.0
2006-04-10 15:35:00,17.61,17.61,17.6,17.61,110000.0,12.9061,12.9061,12.8988,12.9061,110000.0
2006-04-10 15:40:00,17.61,17.64,17.6,17.63,183700.0,12.9061,12.9281,12.8988,12.9208,183700.0
2006-04-10 15:45:00,17.62,17.66,17.62,17.64,423500.0,12.9134,12.9427,12.9134,12.9281,423500.0
2006-04-10 15:50:00,17.63,17.67,17.63,17.67,363600.0,12.9208,12.9501,12.9208,12.9501,363600.0
2006-04-10 15:55:00,17.67,17.7,17.65,17.68,691800.0,12.9501,12.9721,12.9354,12.9574,691800.0
2006-04-11 09:30:00,17.68,17.75,17.65,17.69,682700.0,12.9574,13.0087,12.9354,12.9647,682700.0
2006-04-11 09:35:00,17.69,17.71,17.67,17.68,252200.0,12.9647,12.9794,12.9501,12.9574,252200.0
2006-04-11 09:40:00,17.68,17.8,17.68,17.77,470300.0,12.9574,13.0454,12.9574,13.0234,470300.0
2006-04-11 09:45:00,17.76,17.76,17.69,17.71,220600.0,13.016,13.016,12.9647,12.9794,220600.0
2006-04-11 09:50:00,17.71,17.72,17.67,17.67,249700.0,12.9794,12.9867,12.9501,12.9501,249700.0
2006-04-11 09:55:00,17.67,17.68,17.64,17.64,202400.0,12.9501,12.9574,12.9281,12.9281,202400.0
2006-04-11 10:00:00,17.64,17.64,17.61,17.62,243800.0,12.9281,12.9281,12.9061,12.9134,243800.0
2006-04-11 10:05:00,17.63,17.65,17.6,17.62,428300.0,12.9208,12.9354,12.8988,12.9134,428300.0
2006-04-11 10:10:00,17.62,17.65,17.6,17.6,260400.0,12.9134,12.9354,12.8988,12.8988,260400.0
2006-04-11 10:15:00,17.61,17.61,17.52,17.54,284000.0,12.9061,12.9061,12.8401,12.8548,284000.0
2006-04-11 10:20:00,17.54,17.56,17.49,17.53,534400.0,12.8548,12.8695,12.8182,12.8475,534400.0
2006-04-11 10:25:00,17.53,17.54,17.51,17.52,168200.0,12.8475,12.8548,12.8328,12.8401,168200.0
2006-04-11 10:30:00,17.52,17.52,17.47,17.5,479800.0,12.8401,12.8401,12.8035,12.8255,479800.0
2006-04-11 10:35:00,17.5,17.5,17.44,17.45,502800.0,12.8255,12.8255,12.7815,12.7888,502800.0
2006-04-11 10:40:00,17.45,17.45,17.4,17.44,526700.0,12.7888,12.7888,12.7522,12.7815,526700.0
2006-04-11 10:45:00,17.45,17.45,17.39,17.41,425300.0,12.7888,12.7888,12.7449,12.7595,425300.0
2006-04-11 10:50:00,17.41,17.47,17.4,17.45,372200.0,12.7595,12.8035,12.7522,12.7888,372200.0
2006-04-11 10:55:00,17.45,17.48,17.44,17.44,138400.0,12.7888,12.8108,12.7815,12.7815,138400.0
2006-04-11 11:00:00,17.44,17.46,17.43,17.45,168300.0,12.7815,12.7962,12.7742,12.7888,168300.0
2006-04-11 11:05:00,17.45,17.48,17.44,17.44,223100.0,12.7888,12.8108,12.7815,12.7815,223100.0
2006-04-11 11:10:00,17.44,17.47,17.43,17.45,252800.0,12.7815,12.8035,12.7742,12.7888,252800.0
2006-04-11 11:15:00,17.45,17.51,17.43,17.51,374600.0,12.7888,12.8328,12.7742,12.8328,374600.0
2006-04-11 11:20:00,17.5,17.51,17.46,17.47,233200.0,12.8255,12.8328,12.7962,12.8035,233200.0
2006-04-11 11:25:00,17.46,17.5,17.46,17.5,77800.0,12.7962,12.8255,12.7962,12.8255,77800.0
2006-04-11 11:30:00,17.5,17.57,17.49,17.53,281400.0,12.8255,12.8768,12.8182,12.8475,281400.0
2006-04-11 11:35:00,17.54,17.61,17.5,17.5,471300.0,12.8548,12.9061,12.8255,12.8255,471300.0
2006-04-11 11:40:00,17.51,17.53,17.48,17.48,168400.0,12.8328,12.8475,12.8108,12.8108,168400.0
2006-04-11 11:45:00,17.48,17.48,17.43,17.45,226900.0,12.8108,12.8108,12.7742,12.7888,226900.0
2006-04-11 11:50:00,17.46,17.46,17.43,17.45,77900.0,12.7962,12.7962,12.7742,12.7888,77900.0
2006-04-11 11:55:00,17.45,17.45,17.44,17.45,80700.0,12.7888,12.7888,12.7815,12.7888,80700.0
2006-04-11 12:00:00,17.45,17.48,17.44,17.47,391700.0,12.7888,12.8108,12.7815,12.8035,391700.0
2006-04-11 12:05:00,17.47,17.48,17.44,17.44,198600.0,12.8035,12.8108,12.7815,12.7815,198600.0
2006-04-11 12:10:00,17.45,17.47,17.43,17.47,161000.0,12.7888,12.8035,12.7742,12.8035,161000.0
2006-04-11 12:15:00,17.47,17.49,17.46,17.49,85800.0,12.8035,12.8182,12.7962,12.8182,85800.0
2006-04-11 12:20:00,17.49,17.49,17.45,17.45,55900.0,12.8182,12.8182,12.7888,12.7888,55900.0
2006-04-11 12:25:00,17.45,17.46,17.45,17.45,39400.0,12.7888,12.7962,12.7888,12.7888,39400.0
2006-04-11 12:30:00,17.45,17.47,17.44,17.47,84300.0,12.7888,12.8035,12.7815,12.8035,84300.0
2006-04-11 12:35:00,17.47,17.48,17.47,17.48,52700.0,12.8035,12.8108,12.8035,12.8108,52700.0
2006-04-11 12:40:00,17.47,17.48,17.46,17.48,117400.0,12.8035,12.8108,12.7962,12.8108,117400.0
2006-04-11 12:45:00,17.49,17.5,17.47,17.48,139000.0,12.8182,12.8255,12.8035,12.8108,139000.0
2006-04-11 12:50:00,17.49,17.5,17.46,17.48,223700.0,12.8182,12.8255,12.7962,12.8108,223700.0
2006-04-11 12:55:00,17.48,17.49,17.45,17.45,103100.0,12.8108,12.8182,12.7888,12.7888,103100.0
2006-04-11 13:00:00,17.45,17.48,17.44,17.45,186500.0,12.7888,12.8108,12.7815,12.7888,186500.0
2006-04-11 13:05:00,17.46,17.52,17.44,17.51,232900.0,12.7962,12.8401,12.7815,12.8328,232900.0
2006-04-11 13:10:00,17.51,17.52,17.46,17.47,138000.0,12.8328,12.8401,12.7962,12.8035,138000.0
2006-04-11 13:15:00,17.47,17.48,17.45,17.46,172200.0,12.8035,12.8108,12.7888,12.7962,172200.0
2006-04-11 13:20:00,17.46,17.52,17.45,17.52,138400.0,12.7962,12.8401,12.7888,12.8401,138400.0
2006-04-11 13:25:00,17.52,17.52,17.48,17.5,172000.0,12.8401,12.8401,12.8108,12.8255,172000.0
2006-04-11 13:30:00,17.5,17.51,17.45,17.46,231200.0,12.8255,12.8328,12.7888,12.7962,231200.0
2006-04-11 13:35:00,17.46,17.47,17.44,17.45,117700.0,12.7962,12.8035,12.7815,12.7888,117700.0
2006-04-11 13:40:00,17.46,17.49,17.45,17.47,125200.0,12.7962,12.8182,12.7888,12.8035,125200.0
2006-04-11 13:45:00,17.47,17.48,17.45,17.45,101100.0,12.8035,12.8108,12.7888,12.7888,101100.0
2006-04-11 13:50:00,17.45,17.46,17.44,17.46,60800.0,12.7888,12.7962,12.7815,12.7962,60800.0
2006-04-11 13:55:00,17.46,17.46,17.41,17.42,246000.0,12.7962,12.7962,12.7595,12.7669,246000.0
2006-04-11 14:00:00,17.42,17.44,17.42,17.42,62600.0,12.7669,12.7815,12.7669,12.7669,62600.0
2006-04-11 14:05:00,17.42,17.45,17.41,17.44,49100.0,12.7669,12.7888,12.7595,12.7815,49100.0
2006-04-11 14:10:00,17.43,17.44,17.41,17.44,109700.0,12.7742,12.7815,12.7595,12.7815,109700.0
2006-04-11 14:15:00,17.44,17.45,17.42,17.45,113200.0,12.7815,12.7888,12.7669,12.7888,113200.0
2006-04-11 14:20:00,17.45,17.46,17.43,17.45,114300.0,12.7888,12.7962,12.7742,12.7888,114300.0
2006-04-11 14:25:00,17.45,17.47,17.44,17.46,103100.0,12.7888,12.8035,12.7815,12.7962,103100.0
2006-04-11 14:30:00,17.46,17.49,17.46,17.48,57700.0,12.7962,12.8182,12.7962,12.8108,57700.0
2006-04-11 14:35:00,17.48,17.49,17.4,17.48,199600.0,12.8108,12.8182,12.7522,12.8108,199600.0
2006-04-11 14:40:00,17.48,17.53,17.48,17.49,502400.0,12.8108,12.8475,12.8108,12.8182,502400.0
2006-04-11 14:45:00,17.49,17.49,17.45,17.46,100100.0,12.8182,12.8182,12.7888,12.7962,100100.0
2006-04-11 14:50:00,17.46,17.47,17.45,17.45,141800.0,12.7962,12.8035,12.7888,12.7888,141800.0
2006-04-11 14:55:00,17.45,17.48,17.44,17.45,280400.0,12.7888,12.8108,12.7815,12.7888,280400.0
2006-04-11 15:00:00,17.45,17.46,17.42,17.42,470500.0,12.7888,12.7962,12.7669,12.7669,470500.0
2006-04-11 15:05:00,17.43,17.43,17.41,17.41,199400.0,12.7742,12.7742,12.7595,12.7595,199400.0
2006-04-11 15:10:00,17.41,17.43,17.41,17.42,137400.0,12.7595,12.7742,12.7595,12.7669,137400.0
2006-04-11 15:15:00,17.42,17.47,17.41,17.41,382400.0,12.7669,12.8035,12.7595,12.7595,382400.0
2006-04-11 15:20:00,17.42,17.42,17.36,17.4,897700.0,12.7669,12.7669,12.7229,12.7522,897700.0
2006-04-11 15:25:00,17.4,17.44,17.4,17.4,265600.0,12.7522,12.7815,12.7522,12.7522,265600.0
2006-04-11 15:30:00,17.4,17.42,17.38,17.41,506000.0,12.7522,12.7669,12.7375,12.7595,506000.0
2006-04-11 15:35:00,17.4,17.42,17.39,17.4,307100.0,12.7522,12.7669,12.7449,12.7522,307100.0
2006-04-11 15:40:00,17.4,17.45,17.4,17.43,347200.0,12.7522,12.7888,12.7522,12.7742,347200.0
2006-04-11 15:45:00,17.43,17.47,17.42,17.44,497500.0,12.7742,12.8035,12.7669,12.7815,497500.0
2006-04-11 15:50:00,17.44,17.47,17.44,17.45,753300.0,12.7815,12.8035,12.7815,12.7888,753300.0
2006-04-11 15:55:00,17.45,17.53,17.32,17.51,840000.0,12.7888,12.8475,12.6936,12.8328,840000.0
2006-04-12 09:30:00,17.53,17.67,17.5,17.59,639700.0,12.8475,12.9501,12.8255,12.8914,639700.0
2006-04-12 09:35:00,17.59,17.64,17.59,17.6,673000.0,12.8914,12.9281,12.8914,12.8988,673000.0
2006-04-12 09:40:00,17.6,17.61,17.56,17.56,187500.0,12.8988,12.9061,12.8695,12.8695,187500.0
2006-04-12 09:45:00,17.56,17.58,17.55,17.57,218500.0,12.8695,12.8841,12.8621,12.8768,218500.0
2006-04-12 09:50:00,17.57,17.6,17.56,17.58,161100.0,12.8768,12.8988,12.8695,12.8841,161100.0
2006-04-12 09:55:00,17.59,17.61,17.58,17.59,135000.0,12.8914,12.9061,12.8841,12.8914,135000.0
2006-04-12 10:00:00,17.58,17.62,17.58,17.61,101600.0,12.8841,12.9134,12.8841,12.9061,101600.0
2006-04-12 10:05:00,17.6,17.69,17.6,17.69,396800.0,12.8988,12.9647,12.8988,12.9647,396800.0
2006-04-12 10:10:00,17.69,17.71,17.66,17.68,299500.0,12.9647,12.9794,12.9427,12.9574,299500.0
2006-04-12 10:15:00,17.67,17.72,17.67,17.7,494200.0,12.9501,12.9867,12.9501,12.9721,494200.0
2006-04-12 10:20:00,17.69,17.72,17.68,17.68,221200.0,12.9647,12.9867,12.9574,12.9574,221200.0
2006-04-12 10:25:00,17.68,17.68,17.64,17.64,132600.0,12.9574,12.9574,12.9281,12.9281,132600.0
2006-04-12 10:30:00,17.65,17.65,17.57,17.6,423000.0,12.9354,12.9354,12.8768,12.8988,423000.0
2006-04-12 10:35:00,17.6,17.67,17.59,17.66,409000.0,12.8988,12.9501,12.8914,12.9427,409000.0
2006-04-12 10:40:00,17.66,17.68,17.62,17.62,134400.0,12.9427,12.9574,12.9134,12.9134,134400.0
2006-04-12 10:45:00,17.62,17.63,17.58,17.58,202700.0,12.9134,12.9208,12.8841,12.8841,202700.0
2006-04-12 10:50:00,17.58,17.59,17.54,17.58,280100.0,12.8841,12.8914,12.8548,12.8841,280100.0
2006-04-12 10:55:00,17.58,17.63,17.57,17.63,207900.0,12.8841,12.9208,12.8768,12.9208,207900.0
2006-04-12 11:00:00,17.63,17.63,17.6,17.61,280800.0,12.9208,12.9208,12.8988,12.9061,280800.0
2006-04-12 11:05:00,17.61,17.64,17.61,17.63,224600.0,12.9061,12.9281,12.9061,12.9208,224600.0
2006-04-12 11:10:00,17.63,17.67,17.62,17.64,173900.0,12.9208,12.9501,12.9134,12.9281,173900.0
2006-04-12 11:15:00,17.64,17.64,17.59,17.6,153600.0,12.9281,12.9281,12.8914,12.8988,153600.0
2006-04-12 11:20:00,17.61,17.64,17.6,17.63,118900.0,12.9061,12.9281,12.8988,12.9208,118900.0
2006-04-12 11:25:00,17.62,17.66,17.62,17.63,204300.0,12.9134,12.9427,12.9134,12.9208,204300.0
2006-04-12 11:30:00,17.63,17.64,17.61,17.64,67900.0,12.9208,12.9281,12.9061,12.9281,67900.0
2006-04-12 11:35:00,17.64,17.64,17.53,17.56,324200.0,12.9281,12.9281,12.8475,12.8695,324200.0
2006-04-12 11:40:00,17.56,17.58,17.55,17.57,113200.0,12.8695,12.8841,12.8621,12.8768,113200.0
2006-04-12 11:45:00,17.56,17.56,17.55,17.56,111500.0,12.8695,12.8695,12.8621,12.8695,111500.0
2006-04-12 11:50:00,17.55,17.55,17.52,17.52,261400.0,12.8621,12.8621,12.8401,12.8401,261400.0
2006-04-12 11:55:00,17.53,17.53,17.52,17.52,56600.0,12.8475,12.8475,12.8401,12.8401,56600.0
2006-04-12 12:00:00,17.52,17.55,17.52,17.55,370000.0,12.8401,12.8621,12.8401,12.8621,370000.0
2006-04-12 12:05:00,17.55,17.55,17.54,17.55,54200.0,12.8621,12.8621,12.8548,12.8621,54200.0
2006-04-12 12:10:00,17.55,17.57,17.54,17.55,181400.0,12.8621,12.8768,12.8548,12.8621,181400.0
2006-04-12 12:15:00,17.55,17.55,17.52,17.53,48100.0,12.8621,12.8621,12.8401,12.8475,48100.0
2006-04-12 12:20:00,17.53,17.56,17.52,17.53,266100.0,12.8475,12.8695,12.8401,12.8475,266100.0
2006-04-12 12:25:00,17.52,17.53,17.48,17.49,455400.0,12.8401,12.8475,12.8108,12.8182,455400.0
2006-04-12 12:30:00,17.49,17.51,17.46,17.51,246500.0,12.8182,12.8328,12.7962,12.8328,246500.0
2006-04-12 12:35:00,17.51,17.53,17.46,17.46,263900.0,12.8328,12.8475,12.7962,12.7962,263900.0
2006-04-12 12:40:00,17.46,17.47,17.44,17.47,262900.0,12.7962,12.8035,12.7815,12.8035,262900.0
2006-04-12 12:45:00,17.46,17.47,17.46,17.46,41800.0,12.7962,12.8035,12.7962,12.7962,41800.0
2006-04-12 12:50:00,17.46,17.48,17.46,17.47,82000.0,12.7962,12.8108,12.7962,12.8035,82000.0
2006-04-12 12:55:00,17.47,17.5,17.46,17.5,103500.0,12.8035,12.8255,12.7962,12.8255,103500.0
2006-04-12 13:00:00,17.5,17.51,17.5,17.5,184600.0,12.8255,12.8328,12.8255,12.8255,184600.0
2006-04-12 13:05:00,17.5,17.51,17.47,17.51,165800.0,12.8255,12.8328,12.8035,12.8328,165800.0
2006-04-12 13:10:00,17.5,17.51,17.48,17.48,93900.0,12.8255,12.8328,12.8108,12.8108,93900.0
2006-04-12 13:15:00,17.48,17.52,17.48,17.52,246800.0,12.8108,12.8401,12.8108,12.8401,246800.0
2006-04-12 13:20:00,17.51,17.52,17.49,17.5,310900.0,12.8328,12.8401,12.8182,12.8255,310900.0
2006-04-12 13:25:00,17.5,17.53,17.5,17.52,235900.0,12.8255,12.8475,12.8255,12.8401,235900.0
2006-04-12 13:30:00,17.53,17.53,17.49,17.5,177000.0,12.8475,12.8475,12.8182,12.8255,177000.0
2006-04-12 13:35:00,17.5,17.52,17.49,17.5,112100.0,12.8255,12.8401,12.8182,12.8255,112100.0
2006-04-12 13:40:00,17.5,17.52,17.5,17.52,42100.0,12.8255,12.8401,12.8255,12.8401,42100.0
2006-04-12 13:45:00,17.52,17.52,17.49,17.5,120800.0,12.8401,12.8401,12.8182,12.8255,120800.0
2006-04-12 13:50:00,17.5,17.5,17.49,17.5,84500.0,12.8255,12.8255,12.8182,12.8255,84500.0
2006-04-12 13:55:00,17.5,17.5,17.48,17.48,79500.0,12.8255,12.8255,12.8108,12.8108,79500.0
2006-04-12 14:00:00,17.49,17.5,17.47,17.48,76100.0,12.8182,12.8255,12.8035,12.8108,76100.0
2006-04-12 14:05:00,17.48,17.48,17.47,17.47,113200.0,12.8108,12.8108,12.8035,12.8035,113200.0
2006-04-12 14:10:00,17.48,17.48,17.45,17.46,228500.0,12.8108,12.8108,12.7888,12.7962,228500.0
2006-04-12 14:15:00,17.46,17.48,17.45,17.46,151700.0,12.7962,12.8108,12.7888,12.7962,151700.0
2006-04-12 14:20:00,17.47,17.49,17.45,17.45,153200.0,12.8035,12.8182,12.7888,12.7888,153200.0
2006-04-12 14:25:00,17.46,17.49,17.45,17.46,277900.0,12.7962,12.8182,12.7888,12.7962,277900.0
2006-04-12 14:30:00,17.46,17.47,17.45,17.47,79600.0,12.7962,12.8035,12.7888,12.8035,79600.0
2006-04-12 14:35:00,17.46,17.47,17.45,17.45,120000.0,12.7962,12.8035,12.7888,12.7888,120000.0
2006-04-12 14:40:00,17.45,17.46,17.45,17.45,138600.0,12.7888,12.7962,12.7888,12.7888,138600.0
2006-04-12 14:45:00,17.45,17.46,17.45,17.45,99000.0,12.7888,12.7962,12.7888,12.7888,99000.0
2006-04-12 14:50:00,17.45,17.46,17.42,17.42,203800.0,12.7888,12.7962,12.7669,12.7669,203800.0
2006-04-12 14:55:00,17.42,17.45,17.42,17.44,144300.0,12.7669,12.7888,12.7669,12.7815,144300.0
2006-04-12 15:00:00,17.43,17.44,17.41,17.41,210800.0,12.7742,12.7815,12.7595,12.7595,210800.0
2006-04-12 15:05:00,17.41,17.43,17.41,17.43,208400.0,12.7595,12.7742,12.7595,12.7742,208400.0
2006-04-12 15:10:00,17.43,17.46,17.43,17.44,186900.0,12.7742,12.7962,12.7742,12.7815,186900.0
2006-04-12 15:15:00,17.44,17.48,17.44,17.47,169100.0,12.7815,12.8108,12.7815,12.8035,169100.0
2006-04-12 15:20:00,17.47,17.49,17.45,17.49,583100.0,12.8035,12.8182,12.7888,12.8182,583100.0
2006-04-12 15:25:00,17.49,17.52,17.48,17.5,440600.0,12.8182,12.8401,12.8108,12.8255,440600.0
2006-04-12 15:30:00,17.51,17.52,17.49,17.49,402000.0,12.8328,12.8401,12.8182,12.8182,402000.0
2006-04-12 15:35:00,17.5,17.5,17.46,17.47,322100.0,12.8255,12.8255,12.7962,12.8035,322100.0
2006-04-12 15:40:00,17.46,17.48,17.44,17.45,563700.0,12.7962,12.8108,12.7815,12.7888,563700.0
2006-04-12 15:45:00,17.45,17.47,17.42,17.42,330800.0,12.7888,12.8035,12.7669,12.7669,330800.0
2006-04-12 15:50:00,17.42,17.47,17.42,17.42,548000.0,12.7669,12.8035,12.7669,12.7669,548000.0
2006-04-12 15:55:00,17.42,17.45,17.42,17.43,661900.0,12.7669,12.7888,12.7669,12.7742,661900.0
2006-04-13 09:30:00,17.65,17.81,17.65,17.75,1536400.0,12.9354,13.0527,12.9354,13.0087,1536400.0
2006-04-13 09:35:00,17.79,17.92,17.78,17.85,1032600.0,13.038,13.1333,13.0307,13.082,1032600.0
2006-04-13 09:40:00,17.86,17.88,17.76,17.76,854200.0,13.0893,13.104,13.016,13.016,854200.0
2006-04-13 09:45:00,17.76,17.81,17.71,17.79,707600.0,13.016,13.0527,12.9794,13.038,707600.0
2006-04-13 09:50:00,17.8,17.84,17.78,17.8,409400.0,13.0454,13.0747,13.0307,13.0454,409400.0
2006-04-13 09:55:00,17.79,17.81,17.74,17.77,537700.0,13.038,13.0527,13.0014,13.0234,537700.0
2006-04-13 10:00:00,17.77,17.86,17.76,17.85,457700.0,13.0234,13.0893,13.016,13.082,457700.0
2006-04-13 10:05:00,17.85,17.93,17.85,17.9,1044900.0,13.082,13.1406,13.082,13.1186,1044900.0
2006-04-13 10:10:00,17.9,17.94,17.89,17.94,558500.0,13.1186,13.148,13.1113,13.148,558500.0
2006-04-13 10:15:00,17.94,18.0,17.88,18.0,776700.0,13.148,13.1919,13.104,13.1919,776700.0
2006-04-13 10:20:00,18.0,18.0,17.96,17.97,395700.0,13.1919,13.1919,13.1626,13.1699,395700.0
2006-04-13 10:25:00,17.96,17.99,17.94,17.95,343500.0,13.1626,13.1846,13.148,13.1553,343500.0
2006-04-13 10:30:00,17.95,17.99,17.93,17.98,340900.0,13.1553,13.1846,13.1406,13.1773,340900.0
2006-04-13 10:35:00,17.98,17.99,17.97,17.98,346600.0,13.1773,13.1846,13.1699,13.1773,346600.0
2006-04-13 10:40:00,17.99,17.99,17.96,17.98,524800.0,13.1846,13.1846,13.1626,13.1773,524800.0
2006-04-13 10:45:00,17.98,17.99,17.95,17.98,282500.0,13.1773,13.1846,13.1553,13.1773,282500.0
2006-04-13 10:50:00,17.98,18.0,17.97,18.0,300800.0,13.1773,13.1919,13.1699,13.1919,300800.0
2006-04-13 10:55:00,17.99,18.02,17.98,18.02,611100.0,13.1846,13.2066,13.1773,13.2066,611100.0
2006-04-13 11:00:00,18.01,18.07,18.0,18.06,568000.0,13.1993,13.2432,13.1919,13.2359,568000.0
2006-04-13 11:05:00,18.06,18.17,18.05,18.15,634300.0,13.2359,13.3165,13.2286,13.3019,634300.0
2006-04-13 11:10:00,18.15,18.26,18.13,18.23,880500.0,13.3019,13.3825,13.2872,13.3605,880500.0
2006-04-13 11:15:00,18.23,18.25,18.17,18.19,526000.0,13.3605,13.3752,13.3165,13.3312,526000.0
2006-04-13 11:20:00,18.19,18.22,18.15,18.15,213700.0,13.3312,13.3532,13.3019,13.3019,213700.0
2006-04-13 11:25:00,18.15,18.23,18.14,18.22,427700.0,13.3019,13.3605,13.2945,13.3532,427700.0
2006-04-13 11:30:00,18.22,18.23,18.19,18.22,296100.0,13.3532,13.3605,13.3312,13.3532,296100.0
2006-04-13 11:35:00,18.21,18.23,18.2,18.2,275500.0,13.3458,13.3605,13.3385,13.3385,275500.0
2006-04-13 11:40:00,18.2,18.24,18.19,18.23,288800.0,13.3385,13.3678,13.3312,13.3605,288800.0
2006-04-13 11:45:00,18.24,18.25,18.23,18.25,313100.0,13.3678,13.3752,13.3605,13.3752,313100.0
2006-04-13 11:50:00,18.25,18.27,18.24,18.24,281800.0,13.3752,13.3898,13.3678,13.3678,281800.0
2006-04-13 11:55:00,18.24,18.25,18.19,18.2,306900.0,13.3678,13.3752,13.3312,13.3385,306900.0
2006-04-13 12:00:00,18.2,18.24,18.2,18.24,209500.0,13.3385,13.3678,13.3385,13.3678,209500.0
2006-04-13 12:05:00,18.23,18.25,18.23,18.24,93800.0,13.3605,13.3752,13.3605,13.3678,93800.0
2006-04-13 12:10:00,18.23,18.25,18.22,18.23,334600.0,13.3605,13.3752,13.3532,13.3605,334600.0
2006-04-13 12:15:00,18.22,18.22,18.2,18.2,87100.0,13.3532,13.3532,13.3385,13.3385,87100.0
2006-04-13 12:20:00,18.21,18.22,18.2,18.2,77900.0,13.3458,13.3532,13.3385,13.3385,77900.0
2006-04-13 12:25:00,18.21,18.21,18.16,18.17,291600.0,13.3458,13.3458,13.3092,13.3165,291600.0
2006-04-13 12:30:00,18.17,18.2,18.16,18.19,77500.0,13.3165,13.3385,13.3092,13.3312,77500.0
2006-04-13 12:35:00,18.19,18.2,18.17,18.17,113900.0,13.3312,13.3385,13.3165,13.3165,113900.0
2006-04-13 12:40:00,18.17,18.19,18.16,18.18,70100.0,13.3165,13.3312,13.3092,13.3238,70100.0
2006-04-13 12:45:00,18.17,18.18,18.16,18.16,218400.0,13.3165,13.3238,13.3092,13.3092,218400.0
2006-04-13 12:50:00,18.16,18.19,18.15,18.15,361900.0,13.3092,13.3312,13.3019,13.3019,361900.0
2006-04-13 12:55:00,18.15,18.17,18.13,18.16,299600.0,13.3019,13.3165,13.2872,13.3092,299600.0
2006-04-13 13:00:00,18.17,18.17,18.14,18.16,448300.0,13.3165,13.3165,13.2945,13.3092,448300.0
2006-04-13 13:05:00,18.16,18.17,18.13,18.14,285400.0,13.3092,13.3165,13.2872,13.2945,285400.0
2006-04-13 13:10:00,18.14,18.16,18.13,18.15,58000.0,13.2945,13.3092,13.2872,13.3019,58000.0
2006-04-13 13:15:00,18.16,18.18,18.15,18.18,92100.0,13.3092,13.3238,13.3019,13.3238,92100.0
2006-04-13 13:20:00,18.17,18.21,18.17,18.21,541100.0,13.3165,13.3458,13.3165,13.3458,541100.0
2006-04-13 13:25:00,18.21,18.21,18.17,18.17,186400.0,13.3458,13.3458,13.3165,13.3165,186400.0
2006-04-13 13:30:00,18.17,18.19,18.16,18.18,509200.0,13.3165,13.3312,13.3092,13.3238,509200.0
2006-04-13 13:35:00,18.18,18.2,18.16,18.16,280800.0,13.3238,13.3385,13.3092,13.3092,280800.0
2006-04-13 13:40:00,18.17,18.17,18.15,18.16,369200.0,13.3165,13.3165,13.3019,13.3092,369200.0
2006-04-13 13:45:00,18.16,18.19,18.14,18.18,1612800.0,13.3092,13.3312,13.2945,13.3238,1612800.0
2006-04-13 13:50:00,18.18,18.21,18.16,18.2,1088400.0,13.3238,13.3458,13.3092,13.3385,1088400.0
2006-04-13 13:55:00,18.2,18.23,18.15,18.22,423800.0,13.3385,13.3605,13.3019,13.3532,423800.0
2006-04-13 14:00:00,18.22,18.23,18.18,18.2,376800.0,13.3532,13.3605,13.3238,13.3385,376800.0
2006-04-13 14:05:00,18.2,18.2,18.17,18.17,390000.0,13.3385,13.3385,13.3165,13.3165,390000.0
2006-04-13 14:10:00,18.17,18.18,18.17,18.17,99100.0,13.3165,13.3238,13.3165,13.3165,99100.0
2006-04-13 14:15:00,18.17,18.19,18.17,18.18,89400.0,13.3165,13.3312,13.3165,13.3238,89400.0
2006-04-13 14:20:00,18.18,18.19,18.17,18.18,218000.0,13.3238,13.3312,13.3165,13.3238,218000.0
2006-04-13 14:25:00,18.17,18.22,18.17,18.2,389000.0,13.3165,13.3532,13.3165,13.3385,389000.0
2006-04-13 14:30:00,18.2,18.21,18.17,18.18,353200.0,13.3385,13.3458,13.3165,13.3238,353200.0
2006-04-13 14:35:00,18.18,18.18,18.15,18.17,237800.0,13.3238,13.3238,13.3019,13.3165,237800.0
2006-04-13 14:40:00,18.16,18.22,18.16,18.19,357700.0,13.3092,13.3532,13.3092,13.3312,357700.0
2006-04-13 14:45:00,18.18,18.19,18.17,18.17,173400.0,13.3238,13.3312,13.3165,13.3165,173400.0
2006-04-13 14:50:00,18.17,18.17,18.12,18.14,272400.0,13.3165,13.3165,13.2799,13.2945,272400.0
2006-04-13 14:55:00,18.15,18.19,18.14,18.15,473500.0,13.3019,13.3312,13.2945,13.3019,473500.0
2006-04-13 15:00:00,18.15,18.17,18.13,18.13,470400.0,13.3019,13.3165,13.2872,13.2872,470400.0
2006-04-13 15:05:00,18.14,18.16,18.12,18.12,224300.0,13.2945,13.3092,13.2799,13.2799,224300.0
2006-04-13 15:10:00,18.12,18.13,18.08,18.12,343900.0,13.2799,13.2872,13.2506,13.2799,343900.0
2006-04-13 15:15:00,18.13,18.15,18.12,18.15,104200.0,13.2872,13.3019,13.2799,13.3019,104200.0
2006-04-13 15:20:00,18.14,18.17,18.12,18.14,659200.0,13.2945,13.3165,13.2799,13.2945,659200.0
2006-04-13 15:25:00,18.13,18.16,18.1,18.1,895700.0,13.2872,13.3092,13.2652,13.2652,895700.0
2006-04-13 15:30:00,18.11,18.16,18.1,18.11,961700.0,13.2725,13.3092,13.2652,13.2725,961700.0
2006-04-13 15:35:00,18.12,18.13,18.1,18.12,362700.0,13.2799,13.2872,13.2652,13.2799,362700.0
2006-04-13 15:40:00,18.12,18.15,18.09,18.09,1407400.0,13.2799,13.3019,13.2579,13.2579,1407400.0
2006-04-13 15:45:00,18.1,18.14,18.09,18.1,708300.0,13.2652,13.2945,13.2579,13.2652,708300.0
2006-04-13 15:50:00,18.11,18.12,18.1,18.11,395000.0,13.2725,13.2799,13.2652,13.2725,395000.0
2006-04-13 15:55:00,18.11,18.15,18.09,18.1,1889800.0,13.2725,13.3019,13.2579,13.2652,1889800.0
2006-04-17 09:30:00,18.01,18.15,18.0,18.13,569200.0,13.1993,13.3019,13.1919,13.2872,569200.0
2006-04-17 09:35:00,18.13,18.22,18.13,18.21,354300.0,13.2872,13.3532,13.2872,13.3458,354300.0
2006-04-17 09:40:00,18.21,18.22,18.13,18.16,254300.0,13.3458,13.3532,13.2872,13.3092,254300.0
2006-04-17 09:45:00,18.16,18.16,18.09,18.1,365100.0,13.3092,13.3092,13.2579,13.2652,365100.0
2006-04-17 09:50:00,18.1,18.11,18.06,18.07,190300.0,13.2652,13.2725,13.2359,13.2432,190300.0
2006-04-17 09:55:00,18.07,18.14,18.07,18.1,204200.0,13.2432,13.2945,13.2432,13.2652,204200.0
2006-04-17 10:00:00,18.1,18.15,18.1,18.11,187000.0,13.2652,13.3019,13.2652,13.2725,187000.0
2006-04-17 10:05:00,18.11,18.16,18.11,18.15,231800.0,13.2725,13.3092,13.2725,13.3019,231800.0
2006-04-17 10:10:00,18.15,18.16,18.11,18.11,250000.0,13.3019,13.3092,13.2725,13.2725,250000.0
2006-04-17 10:15:00,18.11,18.12,18.08,18.08,100700.0,13.2725,13.2799,13.2506,13.2506,100700.0
2006-04-17 10:20:00,18.09,18.1,18.06,18.09,284800.0,13.2579,13.2652,13.2359,13.2579,284800.0
2006-04-17 10:25:00,18.09,18.13,18.07,18.08,213400.0,13.2579,13.2872,13.2432,13.2506,213400.0
2006-04-17 10:30:00,18.09,18.12,18.08,18.11,263900.0,13.2579,13.2799,13.2506,13.2725,263900.0
2006-04-17 10:35:00,18.1,18.11,18.08,18.08,90700.0,13.2652,13.2725,13.2506,13.2506,90700.0
2006-04-17 10:40:00,18.08,18.09,18.02,18.03,169000.0,13.2506,13.2579,13.2066,13.2139,169000.0
2006-04-17 10:45:00,18.03,18.04,18.01,18.03,153300.0,13.2139,13.2212,13.1993,13.2139,153300.0
2006-04-17 10:50:00,18.03,18.05,18.0,18.04,167100.0,13.2139,13.2286,13.1919,13.2212,167100.0
2006-04-17 10:55:00,18.04,18.06,18.02,18.05,184300.0,13.2212,13.2359,13.2066,13.2286,184300.0
2006-04-17 11:00:00,18.05,18.06,18.03,18.03,125500.0,13.2286,13.2359,13.2139,13.2139,125500.0
2006-04-17 11:05:00,18.03,18.04,17.98,17.98,635400.0,13.2139,13.2212,13.1773,13.1773,635400.0
2006-04-17 11:10:00,17.99,18.0,17.95,17.96,463700.0,13.1846,13.1919,13.1553,13.1626,463700.0
2006-04-17 11:15:00,17.96,17.97,17.85,17.86,378600.0,13.1626,13.1699,13.082,13.0893,378600.0
2006-04-17 11:20:00,17.85,17.88,17.84,17.88,414900.0,13.082,13.104,13.0747,13.104,414900.0
2006-04-17 11:25:00,17.87,17.9,17.86,17.9,343400.0,13.0967,13.1186,13.0893,13.1186,343400.0
2006-04-17 11:30:00,17.9,17.92,17.89,17.9,241900.0,13.1186,13.1333,13.1113,13.1186,241900.0
2006-04-17 11:35:00,17.91,17.92,17.89,17.89,150700.0,13.126,13.1333,13.1113,13.1113,150700.0
2006-04-17 11:40:00,17.88,17.89,17.84,17.85,417700.0,13.104,13.1113,13.0747,13.082,417700.0
2006-04-17 11:45:00,17.85,17.89,17.85,17.88,121500.0,13.082,13.1113,13.082,13.104,121500.0
2006-04-17 11:50:00,17.89,17.9,17.86,17.88,339300.0,13.1113,13.1186,13.0893,13.104,339300.0
2006-04-17 11:55:00,17.88,17.88,17.87,17.88,90100.0,13.104,13.104,13.0967,13.104,90100.0
2006-04-17 12:00:00,17.87,17.87,17.84,17.86,74600.0,13.0967,13.0967,13.0747,13.0893,74600.0
2006-04-17 12:05:00,17.86,17.91,17.84,17.86,79200.0,13.0893,13.126,13.0747,13.0893,79200.0
2006-04-17 12:10:00,17.86,17.87,17.83,17.84,190100.0,13.0893,13.0967,13.0673,13.0747,190100.0
2006-04-17 12:15:00,17.84,17.85,17.83,17.84,115400.0,13.0747,13.082,13.0673,13.0747,115400.0
2006-04-17 12:20:00,17.84,17.86,17.83,17.83,249100.0,13.0747,13.0893,13.0673,13.0673,249100.0
2006-04-17 12:25:00,17.83,17.87,17.8,17.8,703100.0,13.0673,13.0967,13.0454,13.0454,703100.0
2006-04-17 12:30:00,17.8,17.81,17.79,17.81,153600.0,13.0454,13.0527,13.038,13.0527,153600.0
2006-04-17 12:35:00,17.81,17.85,17.78,17.8,282900.0,13.0527,13.082,13.0307,13.0454,282900.0
2006-04-17 12:40:00,17.8,17.82,17.75,17.78,260500.0,13.0454,13.06,13.0087,13.0307,260500.0
2006-04-17 12:45:00,17.77,17.8,17.72,17.77,671500.0,13.0234,13.0454,12.9867,13.0234,671500.0
2006-04-17 12:50:00,17.78,17.81,17.75,17.76,493900.0,13.0307,13.0527,13.0087,13.016,493900.0
2006-04-17 12:55:00,17.76,17.77,17.73,17.74,324000.0,13.016,13.0234,12.994,13.0014,324000.0
2006-04-17 13:00:00,17.74,17.75,17.72,17.72,185900.0,13.0014,13.0087,12.9867,12.9867,185900.0
2006-04-17 13:05:00,17.72,17.73,17.67,17.71,336000.0,12.9867,12.994,12.9501,12.9794,336000.0
2006-04-17 13:10:00,17.7,17.74,17.68,17.69,430200.0,12.9721,13.0014,12.9574,12.9647,430200.0
2006-04-17 13:15:00,17.69,17.69,17.63,17.63,485900.0,12.9647,12.9647,12.9208,12.9208,485900.0
2006-04-17 13:20:00,17.63,17.64,17.59,17.6,568500.0,12.9208,12.9281,12.8914,12.8988,568500.0
2006-04-17 13:25:00,17.6,17.6,17.57,17.6,396300.0,12.8988,12.8988,12.8768,12.8988,396300.0
2006-04-17 13:30:00,17.61,17.66,17.6,17.63,357900.0,12.9061,12.9427,12.8988,12.9208,357900.0
2006-04-17 13:35:00,17.64,17.69,17.58,17.58,820300.0,12.9281,12.9647,12.8841,12.8841,820300.0
2006-04-17 13:40:00,17.58,17.63,17.56,17.6,307000.0,12.8841,12.9208,12.8695,12.8988,307000.0
2006-04-17 13:45:00,17.59,17.62,17.57,17.62,251200.0,12.8914,12.9134,12.8768,12.9134,251200.0
2006-04-17 13:50:00,17.61,17.62,17.53,17.58,584100.0,12.9061,12.9134,12.8475,12.8841,584100.0
2006-04-17 13:55:00,17.57,17.63,17.57,17.6,397500.0,12.8768,12.9208,12.8768,12.8988,397500.0
2006-04-17 14:00:00,17.59,17.6,17.57,17.58,219100.0,12.8914,12.8988,12.8768,12.8841,219100.0
2006-04-17 14:05:00,17.58,17.61,17.57,17.6,381200.0,12.8841,12.9061,12.8768,12.8988,381200.0
2006-04-17 14:10:00,17.6,17.63,17.58,17.61,334200.0,12.8988,12.9208,12.8841,12.9061,334200.0
2006-04-17 14:15:00,17.6,17.61,17.59,17.6,159500.0,12.8988,12.9061,12.8914,12.8988,159500.0
2006-04-17 14:20:00,17.61,17.62,17.59,17.59,211800.0,12.9061,12.9134,12.8914,12.8914,211800.0
2006-04-17 14:25:00,17.59,17.6,17.57,17.58,151100.0,12.8914,12.8988,12.8768,12.8841,151100.0
2006-04-17 14:30:00,17.58,17.59,17.55,17.57,158100.0,12.8841,12.8914,12.8621,12.8768,158100.0
2006-04-17 14:35:00,17.56,17.59,17.55,17.58,291500.0,12.8695,12.8914,12.8621,12.8841,291500.0
2006-04-17 14:40:00,17.58,17.59,17.57,17.57,186100.0,12.8841,12.8914,12.8768,12.8768,186100.0
2006-04-17 14:45:00,17.57,17.58,17.55,17.57,919100.0,12.8768,12.8841,12.8621,12.8768,919100.0
2006-04-17 14:50:00,17.56,17.57,17.55,17.56,300800.0,12.8695,12.8768,12.8621,12.8695,300800.0
2006-04-17 14:55:00,17.55,17.57,17.54,17.57,397000.0,12.8621,12.8768,12.8548,12.8768,397000.0
2006-04-17 15:00:00,17.57,17.59,17.54,17.55,315200.0,12.8768,12.8914,12.8548,12.8621,315200.0
2006-04-17 15:05:00,17.55,17.57,17.55,17.57,63000.0,12.8621,12.8768,12.8621,12.8768,63000.0
2006-04-17 15:10:00,17.57,17.57,17.55,17.55,160500.0,12.8768,12.8768,12.8621,12.8621,160500.0
2006-04-17 15:15:00,17.55,17.56,17.55,17.55,99200.0,12.8621,12.8695,12.8621,12.8621,99200.0
2006-04-17 15:20:00,17.56,17.57,17.53,17.56,317500.0,12.8695,12.8768,12.8475,12.8695,317500.0
2006-04-17 15:25:00,17.56,17.61,17.55,17.6,279600.0,12.8695,12.9061,12.8621,12.8988,279600.0
2006-04-17 15:30:00,17.61,17.63,17.59,17.6,285000.0,12.9061,12.9208,12.8914,12.8988,285000.0
2006-04-17 15:35:00,17.61,17.61,17.56,17.57,319500.0,12.9061,12.9061,12.8695,12.8768,319500.0
2006-04-17 15:40:00,17.57,17.58,17.56,17.58,179000.0,12.8768,12.8841,12.8695,12.8841,179000.0
2006-04-17 15:45:00,17.59,17.66,17.58,17.66,355700.0,12.8914,12.9427,12.8841,12.9427,355700.0
2006-04-17 15:50:00,17.66,17.67,17.61,17.63,408000.0,12.9427,12.9501,12.9061,12.9208,408000.0
2006-04-17 15:55:00,17.63,17.65,17.61,17.64,375200.0,12.9208,12.9354,12.9061,12.9281,375200.0
2006-04-18 09:30:00,17.7,17.74,17.6,17.61,491700.0,12.9721,13.0014,12.8988,12.9061,491700.0
2006-04-18 09:35:00,17.61,17.67,17.61,17.66,271500.0,12.9061,12.9501,12.9061,12.9427,271500.0
2006-04-18 09:40:00,17.66,17.68,17.64,17.68,514100.0,12.9427,12.9574,12.9281,12.9574,514100.0
2006-04-18 09:45:00,17.67,17.79,17.67,17.75,547500.0,12.9501,13.038,12.9501,13.0087,547500.0
2006-04-18 09:50:00,17.74,17.8,17.7,17.74,760100.0,13.0014,13.0454,12.9721,13.0014,760100.0
2006-04-18 09:55:00,17.74,17.83,17.74,17.78,719700.0,13.0014,13.0673,13.0014,13.0307,719700.0
2006-04-18 10:00:00,17.78,17.78,17.7,17.76,431800.0,13.0307,13.0307,12.9721,13.016,431800.0
2006-04-18 10:05:00,17.75,17.8,17.7,17.71,224900.0,13.0087,13.0454,12.9721,12.9794,224900.0
2006-04-18 10:10:00,17.71,17.77,17.7,17.72,150100.0,12.9794,13.0234,12.9721,12.9867,150100.0
2006-04-18 10:15:00,17.71,17.72,17.68,17.71,190100.0,12.9794,12.9867,12.9574,12.9794,190100.0
2006-04-18 10:20:00,17.7,17.78,17.68,17.77,247000.0,12.9721,13.0307,12.9574,13.0234,247000.0
2006-04-18 10:25:00,17.77,17.77,17.73,17.73,150800.0,13.0234,13.0234,12.994,12.994,150800.0
2006-04-18 10:30:00,17.73,17.77,17.73,17.76,101000.0,12.994,13.0234,12.994,13.016,101000.0
2006-04-18 10:35:00,17.75,17.78,17.73,17.75,349800.0,13.0087,13.0307,12.994,13.0087,349800.0
2006-04-18 10:40:00,17.77,17.78,17.73,17.76,320300.0,13.0234,13.0307,12.994,13.016,320300.0
2006-04-18 10:45:00,17.77,17.78,17.76,17.78,53100.0,13.0234,13.0307,13.016,13.0307,53100.0
2006-04-18 10:50:00,17.78,17.8,17.77,17.8,125700.0,13.0307,13.0454,13.0234,13.0454,125700.0
2006-04-18 10:55:00,17.8,17.8,17.76,17.77,153100.0,13.0454,13.0454,13.016,13.0234,153100.0
2006-04-18 11:00:00,17.77,17.78,17.76,17.76,148100.0,13.0234,13.0307,13.016,13.016,148100.0
2006-04-18 11:05:00,17.76,17.78,17.75,17.75,220400.0,13.016,13.0307,13.0087,13.0087,220400.0
2006-04-18 11:10:00,17.75,17.75,17.74,17.75,44100.0,13.0087,13.0087,13.0014,13.0087,44100.0
2006-04-18 11:15:00,17.74,17.76,17.73,17.75,129300.0,13.0014,13.016,12.994,13.0087,129300.0
2006-04-18 11:20:00,17.74,17.75,17.7,17.71,133700.0,13.0014,13.0087,12.9721,12.9794,133700.0
2006-04-18 11:25:00,17.71,17.72,17.68,17.71,256000.0,12.9794,12.9867,12.9574,12.9794,256000.0
2006-04-18 11:30:00,17.71,17.74,17.7,17.71,146200.0,12.9794,13.0014,12.9721,12.9794,146200.0
2006-04-18 11:35:00,17.71,17.73,17.68,17.7,271800.0,12.9794,12.994,12.9574,12.9721,271800.0
2006-04-18 11:40:00,17.7,17.78,17.7,17.78,376900.0,12.9721,13.0307,12.9721,13.0307,376900.0
2006-04-18 11:45:00,17.77,17.8,17.75,17.78,556900.0,13.0234,13.0454,13.0087,13.0307,556900.0
2006-04-18 11:50:00,17.78,17.84,17.78,17.83,465300.0,13.0307,13.0747,13.0307,13.0673,465300.0
2006-04-18 11:55:00,17.83,17.87,17.82,17.85,331600.0,13.0673,13.0967,13.06,13.082,331600.0
2006-04-18 12:00:00,17.86,17.88,17.83,17.85,352100.0,13.0893,13.104,13.0673,13.082,352100.0
2006-04-18 12:05:00,17.85,17.89,17.85,17.87,320200.0,13.082,13.1113,13.082,13.0967,320200.0
2006-04-18 12:10:00,17.87,17.88,17.84,17.87,205100.0,13.0967,13.104,13.0747,13.0967,205100.0
2006-04-18 12:15:00,17.87,17.9,17.87,17.9,485500.0,13.0967,13.1186,13.0967,13.1186,485500.0
2006-04-18 12:20:00,17.89,17.89,17.84,17.85,174900.0,13.1113,13.1113,13.0747,13.082,174900.0
2006-04-18 12:25:00,17.85,17.89,17.85,17.87,111600.0,13.082,13.1113,13.082,13.0967,111600.0
2006-04-18 12:30:00,17.87,17.89,17.86,17.86,120500.0,13.0967,13.1113,13.0893,13.0893,120500.0
2006-04-18 12:35:00,17.87,17.87,17.84,17.86,49500.0,13.0967,13.0967,13.0747,13.0893,49500.0
2006-04-18 12:40:00,17.85,17.88,17.85,17.88,123800.0,13.082,13.104,13.082,13.104,123800.0
2006-04-18 12:45:00,17.88,17.89,17.87,17.87,128600.0,13.104,13.1113,13.0967,13.0967,128600.0
2006-04-18 12:50:00,17.88,17.92,17.83,17.91,181000.0,13.104,13.1333,13.0673,13.126,181000.0
2006-04-18 12:55:00,17.9,17.95,17.9,17.95,220500.0,13.1186,13.1553,13.1186,13.1553,220500.0
2006-04-18 13:00:00,17.95,17.98,17.94,17.97,200000.0,13.1553,13.1773,13.148,13.1699,200000.0
2006-04-18 13:05:00,17.97,17.99,17.94,17.95,238000.0,13.1699,13.1846,13.148,13.1553,238000.0
2006-04-18 13:10:00,17.95,17.98,17.94,17.98,219900.0,13.1553,13.1773,13.148,13.1773,219900.0
2006-04-18 13:15:00,17.97,17.98,17.96,17.98,68800.0,13.1699,13.1773,13.1626,13.1773,68800.0
2006-04-18 13:20:00,17.98,17.98,17.93,17.94,154500.0,13.1773,13.1773,13.1406,13.148,154500.0
2006-04-18 13:25:00,17.93,17.94,17.91,17.94,96400.0,13.1406,13.148,13.126,13.148,96400.0
2006-04-18 13:30:00,17.94,17.94,17.89,17.9,111900.0,13.148,13.148,13.1113,13.1186,111900.0
2006-04-18 13:35:00,17.91,17.91,17.88,17.89,119200.0,13.126,13.126,13.104,13.1113,119200.0
2006-04-18 13:40:00,17.88,17.9,17.87,17.88,136100.0,13.104,13.1186,13.0967,13.104,136100.0
2006-04-18 13:45:00,17.88,17.9,17.85,17.86,120300.0,13.104,13.1186,13.082,13.0893,120300.0
2006-04-18 13:50:00,17.86,17.89,17.82,17.87,163700.0,13.0893,13.1113,13.06,13.0967,163700.0
2006-04-18 13:55:00,17.88,17.9,17.86,17.87,112000.0,13.104,13.1186,13.0893,13.0967,112000.0
2006-04-18 14:00:00,17.88,18.03,17.87,18.03,533700.0,13.104,13.2139,13.0967,13.2139,533700.0
2006-04-18 14:05:00,18.03,18.09,18.0,18.01,507500.0,13.2139,13.2579,13.1919,13.1993,507500.0
2006-04-18 14:10:00,18.01,18.02,17.97,17.97,268000.0,13.1993,13.2066,13.1699,13.1699,268000.0
2006-04-18 14:15:00,17.97,18.0,17.92,18.0,373000.0,13.1699,13.1919,13.1333,13.1919,373000.0
2006-04-18 14:20:00,18.0,18.0,17.91,17.93,222100.0,13.1919,13.1919,13.126,13.1406,222100.0
2006-04-18 14:25:00,17.93,17.97,17.92,17.97,274600.0,13.1406,13.1699,13.1333,13.1699,274600.0
2006-04-18 14:30:00,17.97,17.98,17.95,17.98,182300.0,13.1699,13.1773,13.1553,13.1773,182300.0
2006-04-18 14:35:00,17.98,17.98,17.95,17.96,112200.0,13.1773,13.1773,13.1553,13.1626,112200.0
2006-04-18 14:40:00,17.96,18.0,17.95,17.98,159400.0,13.1626,13.1919,13.1553,13.1773,159400.0
2006-04-18 14:45:00,17.99,18.02,17.98,18.01,248400.0,13.1846,13.2066,13.1773,13.1993,248400.0
2006-04-18 14:50:00,18.02,18.07,17.98,18.06,461000.0,13.2066,13.2432,13.1773,13.2359,461000.0
2006-04-18 14:55:00,18.05,18.1,18.05,18.09,214100.0,13.2286,13.2652,13.2286,13.2579,214100.0
2006-04-18 15:00:00,18.08,18.1,18.07,18.09,261800.0,13.2506,13.2652,13.2432,13.2579,261800.0
2006-04-18 15:05:00,18.09,18.13,18.09,18.13,398800.0,13.2579,13.2872,13.2579,13.2872,398800.0
2006-04-18 15:10:00,18.13,18.18,18.13,18.15,394700.0,13.2872,13.3238,13.2872,13.3019,394700.0
2006-04-18 15:15:00,18.16,18.23,18.15,18.22,599000.0,13.3092,13.3605,13.3019,13.3532,599000.0
2006-04-18 15:20:00,18.21,18.22,18.17,18.19,482500.0,13.3458,13.3532,13.3165,13.3312,482500.0
2006-04-18 15:25:00,18.19,18.19,18.16,18.19,291900.0,13.3312,13.3312,13.3092,13.3312,291900.0
2006-04-18 15:30:00,18.18,18.2,18.16,18.2,257300.0,13.3238,13.3385,13.3092,13.3385,257300.0
2006-04-18 15:35:00,18.2,18.21,18.17,18.17,254500.0,13.3385,13.3458,13.3165,13.3165,254500.0
2006-04-18 15:40:00,18.17,18.19,18.15,18.15,221200.0,13.3165,13.3312,13.3019,13.3019,221200.0
2006-04-18 15:45:00,18.15,18.16,18.11,18.12,229100.0,13.3019,13.3092,13.2725,13.2799,229100.0
2006-04-18 15:50:00,18.12,18.13,18.1,18.11,768500.0,13.2799,13.2872,13.2652,13.2725,768500.0
2006-04-18 15:55:00,18.12,18.14,18.11,18.14,465700.0,13.2799,13.2945,13.2725,13.2945,465700.0
2006-04-19 09:30:00,18.31,18.36,18.25,18.35,1389100.0,13.4191,13.4558,13.3752,13.4484,1389100.0
2006-04-19 09:35:00,18.34,18.37,18.31,18.34,756700.0,13.4411,13.4631,13.4191,13.4411,756700.0
2006-04-19 09:40:00,18.33,18.4,18.32,18.35,504300.0,13.4338,13.4851,13.4265,13.4484,504300.0
2006-04-19 09:45:00,18.35,18.36,18.24,18.27,508900.0,13.4484,13.4558,13.3678,13.3898,508900.0
2006-04-19 09:50:00,18.28,18.31,18.24,18.3,515400.0,13.3971,13.4191,13.3678,13.4118,515400.0
2006-04-19 09:55:00,18.31,18.34,18.29,18.3,723000.0,13.4191,13.4411,13.4045,13.4118,723000.0
2006-04-19 10:00:00,18.3,18.3,18.25,18.26,320100.0,13.4118,13.4118,13.3752,13.3825,320100.0
2006-04-19 10:05:00,18.25,18.28,18.18,18.18,533300.0,13.3752,13.3971,13.3238,13.3238,533300.0
2006-04-19 10:10:00,18.18,18.18,18.09,18.15,707500.0,13.3238,13.3238,13.2579,13.3019,707500.0
2006-04-19 10:15:00,18.15,18.28,18.14,18.25,590500.0,13.3019,13.3971,13.2945,13.3752,590500.0
2006-04-19 10:20:00,18.25,18.25,18.2,18.23,435600.0,13.3752,13.3752,13.3385,13.3605,435600.0
2006-04-19 10:25:00,18.23,18.23,18.19,18.21,213200.0,13.3605,13.3605,13.3312,13.3458,213200.0
2006-04-19 10:30:00,18.2,18.21,18.09,18.15,605600.0,13.3385,13.3458,13.2579,13.3019,605600.0
2006-04-19 10:35:00,18.15,18.17,18.14,18.15,281800.0,13.3019,13.3165,13.2945,13.3019,281800.0
2006-04-19 10:40:00,18.15,18.18,18.14,18.18,200100.0,13.3019,13.3238,13.2945,13.3238,200100.0
2006-04-19 10:45:00,18.19,18.2,18.15,18.15,133500.0,13.3312,13.3385,13.3019,13.3019,133500.0
2006-04-19 10:50:00,18.15,18.18,18.14,18.17,227900.0,13.3019,13.3238,13.2945,13.3165,227900.0
2006-04-19 10:55:00,18.17,18.2,18.16,18.18,124700.0,13.3165,13.3385,13.3092,13.3238,124700.0
2006-04-19 11:00:00,18.18,18.2,18.17,18.19,64400.0,13.3238,13.3385,13.3165,13.3312,64400.0
2006-04-19 11:05:00,18.19,18.25,18.19,18.24,272300.0,13.3312,13.3752,13.3312,13.3678,272300.0
2006-04-19 11:10:00,18.23,18.26,18.23,18.24,182100.0,13.3605,13.3825,13.3605,13.3678,182100.0
2006-04-19 11:15:00,18.24,18.27,18.24,18.27,179100.0,13.3678,13.3898,13.3678,13.3898,179100.0
2006-04-19 11:20:00,18.27,18.27,18.25,18.25,175900.0,13.3898,13.3898,13.3752,13.3752,175900.0
2006-04-19 11:25:00,18.25,18.26,18.23,18.24,274500.0,13.3752,13.3825,13.3605,13.3678,274500.0
2006-04-19 11:30:00,18.24,18.25,18.22,18.25,111100.0,13.3678,13.3752,13.3532,13.3752,111100.0
2006-04-19 11:35:00,18.25,18.28,18.23,18.24,152000.0,13.3752,13.3971,13.3605,13.3678,152000.0
2006-04-19 11:40:00,18.24,18.26,18.22,18.23,101600.0,13.3678,13.3825,13.3532,13.3605,101600.0
2006-04-19 11:45:00,18.23,18.25,18.17,18.2,264800.0,13.3605,13.3752,13.3165,13.3385,264800.0
2006-04-19 11:50:00,18.21,18.22,18.18,18.18,119800.0,13.3458,13.3532,13.3238,13.3238,119800.0
2006-04-19 11:55:00,18.18,18.19,18.18,18.18,72100.0,13.3238,13.3312,13.3238,13.3238,72100.0
2006-04-19 12:00:00,18.18,18.2,18.18,18.19,101600.0,13.3238,13.3385,13.3238,13.3312,101600.0
2006-04-19 12:05:00,18.2,18.25,18.19,18.25,385800.0,13.3385,13.3752,13.3312,13.3752,385800.0
2006-04-19 12:10:00,18.25,18.32,18.24,18.3,441900.0,13.3752,13.4265,13.3678,13.4118,441900.0
2006-04-19 12:15:00,18.3,18.31,18.15,18.28,195300.0,13.4118,13.4191,13.3019,13.3971,195300.0
2006-04-19 12:20:00,18.28,18.36,18.28,18.35,264800.0,13.3971,13.4558,13.3971,13.4484,264800.0
2006-04-19 12:25:00,18.35,18.36,18.31,18.31,135200.0,13.4484,13.4558,13.4191,13.4191,135200.0
2006-04-19 12:30:00,18.31,18.32,18.3,18.31,70500.0,13.4191,13.4265,13.4118,13.4191,70500.0
2006-04-19 12:35:00,18.31,18.33,18.31,18.33,72200.0,13.4191,13.4338,13.4191,13.4338,72200.0
2006-04-19 12:40:00,18.33,18.33,18.31,18.31,113900.0,13.4338,13.4338,13.4191,13.4191,113900.0
2006-04-19 12:45:00,18.31,18.32,18.29,18.29,63200.0,13.4191,13.4265,13.4045,13.4045,63200.0
2006-04-19 12:50:00,18.3,18.3,18.24,18.25,255600.0,13.4118,13.4118,13.3678,13.3752,255600.0
2006-04-19 12:55:00,18.24,18.3,18.24,18.28,277500.0,13.3678,13.4118,13.3678,13.3971,277500.0
2006-04-19 13:00:00,18.28,18.32,18.28,18.3,163000.0,13.3971,13.4265,13.3971,13.4118,163000.0
2006-04-19 13:05:00,18.3,18.3,18.24,18.26,461900.0,13.4118,13.4118,13.3678,13.3825,461900.0
2006-04-19 13:10:00,18.27,18.29,18.25,18.27,122200.0,13.3898,13.4045,13.3752,13.3898,122200.0
2006-04-19 13:15:00,18.27,18.32,18.27,18.32,133700.0,13.3898,13.4265,13.3898,13.4265,133700.0
2006-04-19 13:20:00,18.32,18.32,18.26,18.28,200600.0,13.4265,13.4265,13.3825,13.3971,200600.0
2006-04-19 13:25:00,18.27,18.29,18.26,18.26,179700.0,13.3898,13.4045,13.3825,13.3825,179700.0
2006-04-19 13:30:00,18.27,18.3,18.26,18.29,71500.0,13.3898,13.4118,13.3825,13.4045,71500.0
2006-04-19 13:35:00,18.3,18.3,18.27,18.28,77100.0,13.4118,13.4118,13.3898,13.3971,77100.0
2006-04-19 13:40:00,18.28,18.31,18.27,18.3,161200.0,13.3971,13.4191,13.3898,13.4118,161200.0
2006-04-19 13:45:00,18.31,18.31,18.3,18.3,69100.0,13.4191,13.4191,13.4118,13.4118,69100.0
2006-04-19 13:50:00,18.31,18.33,18.29,18.32,161700.0,13.4191,13.4338,13.4045,13.4265,161700.0
2006-04-19 13:55:00,18.33,18.36,18.33,18.35,76600.0,13.4338,13.4558,13.4338,13.4484,76600.0
2006-04-19 14:00:00,18.34,18.37,18.34,18.36,169000.0,13.4411,13.4631,13.4411,13.4558,169000.0
2006-04-19 14:05:00,18.36,18.36,18.25,18.26,422900.0,13.4558,13.4558,13.3752,13.3825,422900.0
2006-04-19 14:10:00,18.27,18.28,18.26,18.27,256500.0,13.3898,13.3971,13.3825,13.3898,256500.0
2006-04-19 14:15:00,18.27,18.27,18.25,18.26,111800.0,13.3898,13.3898,13.3752,13.3825,111800.0
2006-04-19 14:20:00,18.26,18.28,18.26,18.27,85400.0,13.3825,13.3971,13.3825,13.3898,85400.0
2006-04-19 14:25:00,18.28,18.3,18.27,18.27,196100.0,13.3971,13.4118,13.3898,13.3898,196100.0
2006-04-19 14:30:00,18.27,18.28,18.25,18.26,214400.0,13.3898,13.3971,13.3752,13.3825,214400.0
2006-04-19 14:35:00,18.27,18.27,18.25,18.27,98200.0,13.3898,13.3898,13.3752,13.3898,98200.0
2006-04-19 14:40:00,18.27,18.3,18.27,18.28,126400.0,13.3898,13.4118,13.3898,13.3971,126400.0
2006-04-19 14:45:00,18.28,18.29,18.27,18.28,44900.0,13.3971,13.4045,13.3898,13.3971,44900.0
2006-04-19 14:50:00,18.28,18.28,18.26,18.27,79900.0,13.3971,13.3971,13.3825,13.3898,79900.0
2006-04-19 14:55:00,18.26,18.3,18.26,18.27,131400.0,13.3825,13.4118,13.3825,13.3898,131400.0
2006-04-19 15:00:00,18.27,18.33,18.26,18.32,303500.0,13.3898,13.4338,13.3825,13.4265,303500.0
2006-04-19 15:05:00,18.33,18.33,18.31,18.32,216800.0,13.4338,13.4338,13.4191,13.4265,216800.0
2006-04-19 15:10:00,18.33,18.36,18.32,18.35,269700.0,13.4338,13.4558,13.4265,13.4484,269700.0
2006-04-19 15:15:00,18.35,18.39,18.35,18.36,358300.0,13.4484,13.4778,13.4484,13.4558,358300.0
2006-04-19 15:20:00,18.36,18.4,18.35,18.38,361400.0,13.4558,13.4851,13.4484,13.4704,361400.0
2006-04-19 15:25:00,18.39,18.41,18.36,18.37,576000.0,13.4778,13.4924,13.4558,13.4631,576000.0
2006-04-19 15:30:00,18.37,18.37,18.33,18.33,181200.0,13.4631,13.4631,13.4338,13.4338,181200.0
2006-04-19 15:35:00,18.33,18.38,18.33,18.38,276100.0,13.4338,13.4704,13.4338,13.4704,276100.0
2006-04-19 15:40:00,18.38,18.38,18.36,18.37,255600.0,13.4704,13.4704,13.4558,13.4631,255600.0
2006-04-19 15:45:00,18.37,18.38,18.32,18.32,257600.0,13.4631,13.4704,13.4265,13.4265,257600.0
2006-04-19 15:50:00,18.32,18.33,18.3,18.31,323900.0,13.4265,13.4338,13.4118,13.4191,323900.0
2006-04-19 15:55:00,18.32,18.33,18.3,18.31,523800.0,13.4265,13.4338,13.4118,13.4191,523800.0
2006-04-20 09:30:00,18.1,18.19,18.07,18.13,863500.0,13.2652,13.3312,13.2432,13.2872,863500.0
2006-04-20 09:35:00,18.13,18.24,18.12,18.2,773700.0,13.2872,13.3678,13.2799,13.3385,773700.0
2006-04-20 09:40:00,18.2,18.25,18.2,18.24,236800.0,13.3385,13.3752,13.3385,13.3678,236800.0
2006-04-20 09:45:00,18.23,18.28,18.23,18.28,453100.0,13.3605,13.3971,13.3605,13.3971,453100.0
2006-04-20 09:50:00,18.24,18.36,18.24,18.34,664000.0,13.3678,13.4558,13.3678,13.4411,664000.0
2006-04-20 09:55:00,18.34,18.44,18.32,18.42,501100.0,13.4411,13.5144,13.4265,13.4997,501100.0
2006-04-20 10:00:00,18.42,18.5,18.39,18.47,554300.0,13.4997,13.5584,13.4778,13.5364,554300.0
2006-04-20 10:05:00,18.48,18.54,18.47,18.51,579400.0,13.5437,13.5877,13.5364,13.5657,579400.0
2006-04-20 10:10:00,18.51,18.55,18.47,18.55,405600.0,13.5657,13.595,13.5364,13.595,405600.0
2006-04-20 10:15:00,18.55,18.69,18.54,18.68,639600.0,13.595,13.6976,13.5877,13.6903,639600.0
2006-04-20 10:20:00,18.68,18.78,18.66,18.76,716000.0,13.6903,13.7636,13.6756,13.7489,716000.0
2006-04-20 10:25:00,18.76,18.84,18.75,18.75,622200.0,13.7489,13.8076,13.7416,13.7416,622200.0
2006-04-20 10:30:00,18.75,18.81,18.7,18.75,956200.0,13.7416,13.7856,13.7049,13.7416,956200.0
2006-04-20 10:35:00,18.75,18.76,18.68,18.7,634300.0,13.7416,13.7489,13.6903,13.7049,634300.0
2006-04-20 10:40:00,18.7,18.7,18.59,18.62,618000.0,13.7049,13.7049,13.6243,13.6463,618000.0
2006-04-20 10:45:00,18.62,18.66,18.59,18.65,408500.0,13.6463,13.6756,13.6243,13.6683,408500.0
2006-04-20 10:50:00,18.65,18.68,18.57,18.57,498000.0,13.6683,13.6903,13.6097,13.6097,498000.0
2006-04-20 10:55:00,18.57,18.61,18.56,18.58,347600.0,13.6097,13.639,13.6023,13.617,347600.0
2006-04-20 11:00:00,18.58,18.58,18.52,18.56,336600.0,13.617,13.617,13.573,13.6023,336600.0
2006-04-20 11:05:00,18.55,18.64,18.54,18.61,358900.0,13.595,13.661,13.5877,13.639,358900.0
2006-04-20 11:10:00,18.61,18.61,18.56,18.56,234700.0,13.639,13.639,13.6023,13.6023,234700.0
2006-04-20 11:15:00,18.57,18.58,18.47,18.5,348000.0,13.6097,13.617,13.5364,13.5584,348000.0
2006-04-20 11:20:00,18.51,18.51,18.44,18.45,452400.0,13.5657,13.5657,13.5144,13.5217,452400.0
2006-04-20 11:25:00,18.45,18.47,18.41,18.47,409400.0,13.5217,13.5364,13.4924,13.5364,409400.0
2006-04-20 11:30:00,18.47,18.53,18.46,18.46,410200.0,13.5364,13.5804,13.5291,13.5291,410200.0
2006-04-20 11:35:00,18.46,18.51,18.45,18.46,363000.0,13.5291,13.5657,13.5217,13.5291,363000.0
2006-04-20 11:40:00,18.46,18.48,18.45,18.47,89300.0,13.5291,13.5437,13.5217,13.5364,89300.0
2006-04-20 11:45:00,18.46,18.47,18.42,18.44,199400.0,13.5291,13.5364,13.4997,13.5144,199400.0
2006-04-20 11:50:00,18.43,18.43,18.41,18.42,229200.0,13.5071,13.5071,13.4924,13.4997,229200.0
2006-04-20 11:55:00,18.42,18.43,18.4,18.43,164300.0,13.4997,13.5071,13.4851,13.5071,164300.0
2006-04-20 12:00:00,18.42,18.49,18.4,18.47,441700.0,13.4997,13.551,13.4851,13.5364,441700.0
2006-04-20 12:05:00,18.47,18.49,18.44,18.48,467200.0,13.5364,13.551,13.5144,13.5437,467200.0
2006-04-20 12:10:00,18.48,18.5,18.44,18.5,201100.0,13.5437,13.5584,13.5144,13.5584,201100.0
2006-04-20 12:15:00,18.5,18.52,18.48,18.49,208500.0,13.5584,13.573,13.5437,13.551,208500.0
2006-04-20 12:20:00,18.48,18.49,18.46,18.47,73900.0,13.5437,13.551,13.5291,13.5364,73900.0
2006-04-20 12:25:00,18.46,18.47,18.42,18.43,219200.0,13.5291,13.5364,13.4997,13.5071,219200.0
2006-04-20 12:30:00,18.44,18.48,18.44,18.45,271300.0,13.5144,13.5437,13.5144,13.5217,271300.0
2006-04-20 12:35:00,18.45,18.45,18.42,18.44,77600.0,13.5217,13.5217,13.4997,13.5144,77600.0
2006-04-20 12:40:00,18.44,18.47,18.44,18.46,338000.0,13.5144,13.5364,13.5144,13.5291,338000.0
2006-04-20 12:45:00,18.46,18.52,18.46,18.51,458000.0,13.5291,13.573,13.5291,13.5657,458000.0
2006-04-20 12:50:00,18.51,18.52,18.44,18.5,415200.0,13.5657,13.573,13.5144,13.5584,415200.0
2006-04-20 12:55:00,18.5,18.61,18.47,18.6,656400.0,13.5584,13.639,13.5364,13.6317,656400.0
2006-04-20 13:00:00,18.59,18.63,18.58,18.59,276000.0,13.6243,13.6536,13.617,13.6243,276000.0
2006-04-20 13:05:00,18.59,18.62,18.57,18.58,134900.0,13.6243,13.6463,13.6097,13.617,134900.0
2006-04-20 13:10:00,18.57,18.57,18.51,18.51,179200.0,13.6097,13.6097,13.5657,13.5657,179200.0
2006-04-20 13:15:00,18.51,18.53,18.46,18.52,409000.0,13.5657,13.5804,13.5291,13.573,409000.0
2006-04-20 13:20:00,18.52,18.54,18.5,18.52,157800.0,13.573,13.5877,13.5584,13.573,157800.0
2006-04-20 13:25:00,18.51,18.57,18.51,18.56,128200.0,13.5657,13.6097,13.5657,13.6023,128200.0
2006-04-20 13:30:00,18.56,18.57,18.54,18.57,113800.0,13.6023,13.6097,13.5877,13.6097,113800.0
2006-04-20 13:35:00,18.56,18.57,18.51,18.52,81300.0,13.6023,13.6097,13.5657,13.573,81300.0
2006-04-20 13:40:00,18.52,18.52,18.5,18.5,96600.0,13.573,13.573,13.5584,13.5584,96600.0
2006-04-20 13:45:00,18.51,18.52,18.5,18.51,335600.0,13.5657,13.573,13.5584,13.5657,335600.0
2006-04-20 13:50:00,18.52,18.53,18.52,18.52,107000.0,13.573,13.5804,13.573,13.573,107000.0
2006-04-20 13:55:00,18.53,18.56,18.52,18.54,167900.0,13.5804,13.6023,13.573,13.5877,167900.0
2006-04-20 14:00:00,18.54,18.58,18.53,18.58,181800.0,13.5877,13.617,13.5804,13.617,181800.0
2006-04-20 14:05:00,18.58,18.62,18.58,18.61,225200.0,13.617,13.6463,13.617,13.639,225200.0
2006-04-20 14:10:00,18.61,18.61,18.55,18.56,148400.0,13.639,13.639,13.595,13.6023,148400.0
2006-04-20 14:15:00,18.56,18.56,18.53,18.53,310500.0,13.6023,13.6023,13.5804,13.5804,310500.0
2006-04-20 14:20:00,18.54,18.55,18.53,18.53,195300.0,13.5877,13.595,13.5804,13.5804,195300.0
2006-04-20 14:25:00,18.53,18.59,18.53,18.58,194500.0,13.5804,13.6243,13.5804,13.617,194500.0
2006-04-20 14:30:00,18.57,18.63,18.57,18.63,191100.0,13.6097,13.6536,13.6097,13.6536,191100.0
2006-04-20 14:35:00,18.63,18.63,18.61,18.61,325100.0,13.6536,13.6536,13.639,13.639,325100.0
2006-04-20 14:40:00,18.6,18.61,18.57,18.57,137100.0,13.6317,13.639,13.6097,13.6097,137100.0
2006-04-20 14:45:00,18.57,18.62,18.56,18.58,322300.0,13.6097,13.6463,13.6023,13.617,322300.0
2006-04-20 14:50:00,18.58,18.62,18.57,18.62,96300.0,13.617,13.6463,13.6097,13.6463,96300.0
2006-04-20 14:55:00,18.61,18.65,18.61,18.64,166900.0,13.639,13.6683,13.639,13.661,166900.0
2006-04-20 15:00:00,18.65,18.66,18.63,18.64,198600.0,13.6683,13.6756,13.6536,13.661,198600.0
2006-04-20 15:05:00,18.65,18.69,18.64,18.69,359500.0,13.6683,13.6976,13.661,13.6976,359500.0
2006-04-20 15:10:00,18.68,18.69,18.66,18.68,190300.0,13.6903,13.6976,13.6756,13.6903,190300.0
2006-04-20 15:15:00,18.68,18.69,18.66,18.68,144800.0,13.6903,13.6976,13.6756,13.6903,144800.0
2006-04-20 15:20:00,18.67,18.69,18.67,18.68,85600.0,13.683,13.6976,13.683,13.6903,85600.0
2006-04-20 15:25:00,18.69,18.69,18.63,18.64,240000.0,13.6976,13.6976,13.6536,13.661,240000.0
2006-04-20 15:30:00,18.65,18.67,18.62,18.62,188100.0,13.6683,13.683,13.6463,13.6463,188100.0
2006-04-20 15:35:00,18.63,18.63,18.59,18.59,202000.0,13.6536,13.6536,13.6243,13.6243,202000.0
2006-04-20 15:40:00,18.6,18.6,18.55,18.57,396600.0,13.6317,13.6317,13.595,13.6097,396600.0
2006-04-20 15:45:00,18.57,18.62,18.57,18.59,227600.0,13.6097,13.6463,13.6097,13.6243,227600.0
2006-04-20 15:50:00,18.59,18.59,18.55,18.56,328500.0,13.6243,13.6243,13.595,13.6023,328500.0
2006-04-20 15:55:00,18.56,18.59,18.54,18.57,559900.0,13.6023,13.6243,13.5877,13.6097,559900.0
2006-04-21 09:30:00,18.64,18.7,18.52,18.56,2471700.0,13.661,13.7049,13.573,13.6023,2471700.0
2006-04-21 09:35:00,18.55,18.56,18.46,18.46,270300.0,13.595,13.6023,13.5291,13.5291,270300.0
2006-04-21 09:40:00,18.47,18.47,18.32,18.33,565300.0,13.5364,13.5364,13.4265,13.4338,565300.0
2006-04-21 09:45:00,18.32,18.4,18.29,18.39,413300.0,13.4265,13.4851,13.4045,13.4778,413300.0
2006-04-21 09:50:00,18.4,18.4,18.35,18.35,235000.0,13.4851,13.4851,13.4484,13.4484,235000.0
2006-04-21 09:55:00,18.35,18.36,18.27,18.31,1096500.0,13.4484,13.4558,13.3898,13.4191,1096500.0
2006-04-21 10:00:00,18.32,18.33,18.26,18.27,997000.0,13.4265,13.4338,13.3825,13.3898,997000.0
2006-04-21 10:05:00,18.26,18.29,18.26,18.28,664300.0,13.3825,13.4045,13.3825,13.3971,664300.0
2006-04-21 10:10:00,18.28,18.31,18.27,18.28,596100.0,13.3971,13.4191,13.3898,13.3971,596100.0
2006-04-21 10:15:00,18.29,18.31,18.26,18.31,351800.0,13.4045,13.4191,13.3825,13.4191,351800.0
2006-04-21 10:20:00,18.3,18.31,18.27,18.28,246400.0,13.4118,13.4191,13.3898,13.3971,246400.0
2006-04-21 10:25:00,18.29,18.29,18.24,18.26,359800.0,13.4045,13.4045,13.3678,13.3825,359800.0
2006-04-21 10:30:00,18.26,18.26,18.21,18.21,242300.0,13.3825,13.3825,13.3458,13.3458,242300.0
2006-04-21 10:35:00,18.21,18.27,18.2,18.22,181900.0,13.3458,13.3898,13.3385,13.3532,181900.0
2006-04-21 10:40:00,18.22,18.31,18.22,18.28,261500.0,13.3532,13.4191,13.3532,13.3971,261500.0
2006-04-21 10:45:00,18.27,18.28,18.25,18.26,234200.0,13.3898,13.3971,13.3752,13.3825,234200.0
2006-04-21 10:50:00,18.27,18.28,18.26,18.27,479700.0,13.3898,13.3971,13.3825,13.3898,479700.0
2006-04-21 10:55:00,18.26,18.27,18.23,18.25,300200.0,13.3825,13.3898,13.3605,13.3752,300200.0
2006-04-21 11:00:00,18.24,18.27,18.21,18.21,229600.0,13.3678,13.3898,13.3458,13.3458,229600.0
2006-04-21 11:05:00,18.25,18.25,18.2,18.23,472100.0,13.3752,13.3752,13.3385,13.3605,472100.0
2006-04-21 11:10:00,18.23,18.23,18.18,18.21,231500.0,13.3605,13.3605,13.3238,13.3458,231500.0
2006-04-21 11:15:00,18.2,18.22,18.16,18.17,293600.0,13.3385,13.3532,13.3092,13.3165,293600.0
2006-04-21 11:20:00,18.17,18.18,18.15,18.16,299700.0,13.3165,13.3238,13.3019,13.3092,299700.0
2006-04-21 11:25:00,18.15,18.18,18.15,18.15,197700.0,13.3019,13.3238,13.3019,13.3019,197700.0
2006-04-21 11:30:00,18.15,18.16,18.12,18.14,272300.0,13.3019,13.3092,13.2799,13.2945,272300.0
2006-04-21 11:35:00,18.14,18.15,18.12,18.14,361000.0,13.2945,13.3019,13.2799,13.2945,361000.0
2006-04-21 11:40:00,18.13,18.14,18.13,18.13,148000.0,13.2872,13.2945,13.2872,13.2872,148000.0
2006-04-21 11:45:00,18.13,18.16,18.13,18.14,124200.0,13.2872,13.3092,13.2872,13.2945,124200.0
2006-04-21 11:50:00,18.14,18.14,18.13,18.13,203100.0,13.2945,13.2945,13.2872,13.2872,203100.0
2006-04-21 11:55:00,18.13,18.17,18.13,18.14,258600.0,13.2872,13.3165,13.2872,13.2945,258600.0
2006-04-21 12:00:00,18.14,18.16,18.14,18.14,115700.0,13.2945,13.3092,13.2945,13.2945,115700.0
2006-04-21 12:05:00,18.14,18.14,18.13,18.13,90600.0,13.2945,13.2945,13.2872,13.2872,90600.0
2006-04-21 12:10:00,18.13,18.14,18.12,18.13,77800.0,13.2872,13.2945,13.2799,13.2872,77800.0
2006-04-21 12:15:00,18.13,18.13,18.1,18.11,172200.0,13.2872,13.2872,13.2652,13.2725,172200.0
2006-04-21 12:20:00,18.11,18.14,18.11,18.12,128500.0,13.2725,13.2945,13.2725,13.2799,128500.0
2006-04-21 12:25:00,18.12,18.15,18.12,18.13,115800.0,13.2799,13.3019,13.2799,13.2872,115800.0
2006-04-21 12:30:00,18.13,18.15,18.11,18.13,107100.0,13.2872,13.3019,13.2725,13.2872,107100.0
2006-04-21 12:35:00,18.13,18.14,18.11,18.12,77300.0,13.2872,13.2945,13.2725,13.2799,77300.0
2006-04-21 12:40:00,18.11,18.13,18.11,18.12,64500.0,13.2725,13.2872,13.2725,13.2799,64500.0
2006-04-21 12:45:00,18.13,18.13,18.12,18.13,62500.0,13.2872,13.2872,13.2799,13.2872,62500.0
2006-04-21 12:50:00,18.12,18.14,18.12,18.13,64700.0,13.2799,13.2945,13.2799,13.2872,64700.0
2006-04-21 12:55:00,18.13,18.14,18.12,18.13,32800.0,13.2872,13.2945,13.2799,13.2872,32800.0
2006-04-21 13:00:00,18.13,18.15,18.13,18.15,136100.0,13.2872,13.3019,13.2872,13.3019,136100.0
2006-04-21 13:05:00,18.15,18.16,18.14,18.15,120100.0,13.3019,13.3092,13.2945,13.3019,120100.0
2006-04-21 13:10:00,18.15,18.16,18.15,18.15,62600.0,13.3019,13.3092,13.3019,13.3019,62600.0
2006-04-21 13:15:00,18.15,18.16,18.14,18.14,177400.0,13.3019,13.3092,13.2945,13.2945,177400.0
2006-04-21 13:20:00,18.15,18.15,18.14,18.14,51100.0,13.3019,13.3019,13.2945,13.2945,51100.0
2006-04-21 13:25:00,18.15,18.17,18.14,18.16,144800.0,13.3019,13.3165,13.2945,13.3092,144800.0
2006-04-21 13:30:00,18.16,18.17,18.14,18.15,225000.0,13.3092,13.3165,13.2945,13.3019,225000.0
2006-04-21 13:35:00,18.15,18.16,18.14,18.16,85100.0,13.3019,13.3092,13.2945,13.3092,85100.0
2006-04-21 13:40:00,18.16,18.17,18.14,18.15,163000.0,13.3092,13.3165,13.2945,13.3019,163000.0
2006-04-21 13:45:00,18.14,18.16,18.14,18.16,91300.0,13.2945,13.3092,13.2945,13.3092,91300.0
2006-04-21 13:50:00,18.16,18.17,18.15,18.16,62300.0,13.3092,13.3165,13.3019,13.3092,62300.0
2006-04-21 13:55:00,18.17,18.17,18.13,18.13,178600.0,13.3165,13.3165,13.2872,13.2872,178600.0
2006-04-21 14:00:00,18.14,18.14,18.09,18.09,354100.0,13.2945,13.2945,13.2579,13.2579,354100.0
2006-04-21 14:05:00,18.09,18.1,18.07,18.07,313700.0,13.2579,13.2652,13.2432,13.2432,313700.0
2006-04-21 14:10:00,18.07,18.07,18.04,18.05,280700.0,13.2432,13.2432,13.2212,13.2286,280700.0
2006-04-21 14:15:00,18.05,18.05,18.01,18.05,428400.0,13.2286,13.2286,13.1993,13.2286,428400.0
2006-04-21 14:20:00,18.05,18.11,18.05,18.11,350600.0,13.2286,13.2725,13.2286,13.2725,350600.0
2006-04-21 14:25:00,18.1,18.12,18.06,18.08,631100.0,13.2652,13.2799,13.2359,13.2506,631100.0
2006-04-21 14:30:00,18.08,18.1,18.06,18.06,636500.0,13.2506,13.2652,13.2359,13.2359,636500.0
2006-04-21 14:35:00,18.07,18.08,18.05,18.06,388100.0,13.2432,13.2506,13.2286,13.2359,388100.0
2006-04-21 14:40:00,18.07,18.07,18.06,18.07,117900.0,13.2432,13.2432,13.2359,13.2432,117900.0
2006-04-21 14:45:00,18.06,18.08,18.06,18.07,255200.0,13.2359,13.2506,13.2359,13.2432,255200.0
2006-04-21 14:50:00,18.07,18.07,18.05,18.05,134900.0,13.2432,13.2432,13.2286,13.2286,134900.0
2006-04-21 14:55:00,18.05,18.06,18.05,18.05,99500.0,13.2286,13.2359,13.2286,13.2286,99500.0
2006-04-21 15:00:00,18.05,18.06,18.03,18.04,153700.0,13.2286,13.2359,13.2139,13.2212,153700.0
2006-04-21 15:05:00,18.03,18.04,18.01,18.01,207900.0,13.2139,13.2212,13.1993,13.1993,207900.0
2006-04-21 15:10:00,18.01,18.05,17.98,17.98,296500.0,13.1993,13.2286,13.1773,13.1773,296500.0
2006-04-21 15:15:00,17.98,17.99,17.95,17.96,294400.0,13.1773,13.1846,13.1553,13.1626,294400.0
2006-04-21 15:20:00,17.96,17.98,17.96,17.98,253600.0,13.1626,13.1773,13.1626,13.1773,253600.0
2006-04-21 15:25:00,17.98,17.98,17.96,17.98,150600.0,13.1773,13.1773,13.1626,13.1773,150600.0
2006-04-21 15:30:00,17.98,18.02,17.98,18.0,334800.0,13.1773,13.2066,13.1773,13.1919,334800.0
2006-04-21 15:35:00,18.0,18.02,18.0,18.02,230000.0,13.1919,13.2066,13.1919,13.2066,230000.0
2006-04-21 15:40:00,18.01,18.05,18.01,18.04,571800.0,13.1993,13.2286,13.1993,13.2212,571800.0
2006-04-21 15:45:00,18.04,18.06,18.03,18.04,461700.0,13.2212,13.2359,13.2139,13.2212,461700.0
2006-04-21 15:50:00,18.04,18.06,18.04,18.04,496800.0,13.2212,13.2359,13.2212,13.2212,496800.0
2006-04-21 15:55:00,18.05,18.1,18.04,18.05,765500.0,13.2286,13.2652,13.2212,13.2286,765500.0
2006-04-24 09:30:00,18.02,18.02,17.91,17.93,346800.0,13.2066,13.2066,13.126,13.1406,346800.0
2006-04-24 09:35:00,17.92,17.97,17.91,17.96,293400.0,13.1333,13.1699,13.126,13.1626,293400.0
2006-04-24 09:40:00,17.96,17.96,17.91,17.93,289900.0,13.1626,13.1626,13.126,13.1406,289900.0
2006-04-24 09:45:00,17.92,17.96,17.92,17.94,304600.0,13.1333,13.1626,13.1333,13.148,304600.0
2006-04-24 09:50:00,17.93,17.95,17.93,17.94,110100.0,13.1406,13.1553,13.1406,13.148,110100.0
2006-04-24 09:55:00,17.93,17.95,17.9,17.91,252200.0,13.1406,13.1553,13.1186,13.126,252200.0
2006-04-24 10:00:00,17.91,17.92,17.89,17.9,189400.0,13.126,13.1333,13.1113,13.1186,189400.0
2006-04-24 10:05:00,17.9,17.9,17.85,17.85,225700.0,13.1186,13.1186,13.082,13.082,225700.0
2006-04-24 10:10:00,17.86,17.86,17.82,17.84,283600.0,13.0893,13.0893,13.06,13.0747,283600.0
2006-04-24 10:15:00,17.83,17.88,17.82,17.87,368300.0,13.0673,13.104,13.06,13.0967,368300.0
2006-04-24 10:20:00,17.88,17.93,17.86,17.91,253100.0,13.104,13.1406,13.0893,13.126,253100.0
2006-04-24 10:25:00,17.91,17.91,17.86,17.87,188200.0,13.126,13.126,13.0893,13.0967,188200.0
2006-04-24 10:30:00,17.87,17.9,17.86,17.9,100400.0,13.0967,13.1186,13.0893,13.1186,100400.0
2006-04-24 10:35:00,17.9,17.93,17.88,17.92,355300.0,13.1186,13.1406,13.104,13.1333,355300.0
2006-04-24 10:40:00,17.92,17.95,17.92,17.93,163800.0,13.1333,13.1553,13.1333,13.1406,163800.0
2006-04-24 10:45:00,17.93,17.93,17.88,17.89,175600.0,13.1406,13.1406,13.104,13.1113,175600.0
2006-04-24 10:50:00,17.89,17.92,17.89,17.89,81700.0,13.1113,13.1333,13.1113,13.1113,81700.0
2006-04-24 10:55:00,17.89,17.89,17.84,17.85,136100.0,13.1113,13.1113,13.0747,13.082,136100.0
2006-04-24 11:00:00,17.84,17.87,17.84,17.85,77600.0,13.0747,13.0967,13.0747,13.082,77600.0
2006-04-24 11:05:00,17.86,17.86,17.83,17.85,161300.0,13.0893,13.0893,13.0673,13.082,161300.0
2006-04-24 11:10:00,17.85,17.85,17.84,17.85,46700.0,13.082,13.082,13.0747,13.082,46700.0
2006-04-24 11:15:00,17.85,17.88,17.83,17.83,104000.0,13.082,13.104,13.0673,13.0673,104000.0
2006-04-24 11:20:00,17.83,17.85,17.81,17.82,171300.0,13.0673,13.082,13.0527,13.06,171300.0
2006-04-24 11:25:00,17.81,17.86,17.81,17.85,88800.0,13.0527,13.0893,13.0527,13.082,88800.0
2006-04-24 11:30:00,17.85,17.85,17.84,17.85,46400.0,13.082,13.082,13.0747,13.082,46400.0
2006-04-24 11:35:00,17.84,17.85,17.84,17.84,29100.0,13.0747,13.082,13.0747,13.0747,29100.0
2006-04-24 11:40:00,17.84,17.88,17.83,17.88,270100.0,13.0747,13.104,13.0673,13.104,270100.0
2006-04-24 11:45:00,17.87,17.87,17.84,17.85,235300.0,13.0967,13.0967,13.0747,13.082,235300.0
2006-04-24 11:50:00,17.85,17.85,17.8,17.8,230500.0,13.082,13.082,13.0454,13.0454,230500.0
2006-04-24 11:55:00,17.8,17.83,17.79,17.81,283200.0,13.0454,13.0673,13.038,13.0527,283200.0
2006-04-24 12:00:00,17.81,17.82,17.76,17.77,353500.0,13.0527,13.06,13.016,13.0234,353500.0
2006-04-24 12:05:00,17.77,17.82,17.76,17.8,321400.0,13.0234,13.06,13.016,13.0454,321400.0
2006-04-24 12:10:00,17.79,17.81,17.78,17.81,140900.0,13.038,13.0527,13.0307,13.0527,140900.0
2006-04-24 12:15:00,17.8,17.84,17.8,17.82,148000.0,13.0454,13.0747,13.0454,13.06,148000.0
2006-04-24 12:20:00,17.82,17.83,17.8,17.82,54300.0,13.06,13.0673,13.0454,13.06,54300.0
2006-04-24 12:25:00,17.82,17.82,17.78,17.79,94100.0,13.06,13.06,13.0307,13.038,94100.0
2006-04-24 12:30:00,17.79,17.8,17.78,17.78,71200.0,13.038,13.0454,13.0307,13.0307,71200.0
2006-04-24 12:35:00,17.79,17.8,17.77,17.8,123900.0,13.038,13.0454,13.0234,13.0454,123900.0
2006-04-24 12:40:00,17.79,17.83,17.79,17.8,186400.0,13.038,13.0673,13.038,13.0454,186400.0
2006-04-24 12:45:00,17.8,17.81,17.8,17.81,104800.0,13.0454,13.0527,13.0454,13.0527,104800.0
2006-04-24 12:50:00,17.8,17.85,17.79,17.84,505800.0,13.0454,13.082,13.038,13.0747,505800.0
2006-04-24 12:55:00,17.85,17.91,17.84,17.9,349000.0,13.082,13.126,13.0747,13.1186,349000.0
2006-04-24 13:00:00,17.9,17.9,17.87,17.87,105800.0,13.1186,13.1186,13.0967,13.0967,105800.0
2006-04-24 13:05:00,17.88,17.92,17.87,17.91,113800.0,13.104,13.1333,13.0967,13.126,113800.0
2006-04-24 13:10:00,17.91,17.92,17.86,17.87,126200.0,13.126,13.1333,13.0893,13.0967,126200.0
2006-04-24 13:15:00,17.87,17.9,17.87,17.88,67100.0,13.0967,13.1186,13.0967,13.104,67100.0
2006-04-24 13:20:00,17.88,17.89,17.87,17.89,70100.0,13.104,13.1113,13.0967,13.1113,70100.0
2006-04-24 13:25:00,17.89,17.89,17.87,17.87,54100.0,13.1113,13.1113,13.0967,13.0967,54100.0
2006-04-24 13:30:00,17.87,17.89,17.85,17.88,85400.0,13.0967,13.1113,13.082,13.104,85400.0
2006-04-24 13:35:00,17.89,17.9,17.87,17.88,87400.0,13.1113,13.1186,13.0967,13.104,87400.0
2006-04-24 13:40:00,17.88,17.9,17.87,17.88,225500.0,13.104,13.1186,13.0967,13.104,225500.0
2006-04-24 13:45:00,17.87,17.9,17.87,17.88,156900.0,13.0967,13.1186,13.0967,13.104,156900.0
2006-04-24 13:50:00,17.87,17.88,17.87,17.87,34200.0,13.0967,13.104,13.0967,13.0967,34200.0
2006-04-24 13:55:00,17.88,17.88,17.87,17.87,53200.0,13.104,13.104,13.0967,13.0967,53200.0
2006-04-24 14:00:00,17.87,17.89,17.86,17.89,165200.0,13.0967,13.1113,13.0893,13.1113,165200.0
2006-04-24 14:05:00,17.89,17.92,17.8,17.92,208200.0,13.1113,13.1333,13.0454,13.1333,208200.0
2006-04-24 14:10:00,17.91,17.92,17.9,17.92,94700.0,13.126,13.1333,13.1186,13.1333,94700.0
2006-04-24 14:15:00,17.92,17.94,17.9,17.93,172100.0,13.1333,13.148,13.1186,13.1406,172100.0
2006-04-24 14:20:00,17.93,17.94,17.87,17.88,276800.0,13.1406,13.148,13.0967,13.104,276800.0
2006-04-24 14:25:00,17.88,17.91,17.87,17.91,105300.0,13.104,13.126,13.0967,13.126,105300.0
2006-04-24 14:30:00,17.9,17.94,17.9,17.92,188100.0,13.1186,13.148,13.1186,13.1333,188100.0
2006-04-24 14:35:00,17.91,17.92,17.89,17.91,80300.0,13.126,13.1333,13.1113,13.126,80300.0
2006-04-24 14:40:00,17.91,17.91,17.86,17.87,125700.0,13.126,13.126,13.0893,13.0967,125700.0
2006-04-24 14:45:00,17.87,17.89,17.87,17.89,120200.0,13.0967,13.1113,13.0967,13.1113,120200.0
2006-04-24 14:50:00,17.88,17.88,17.87,17.88,54600.0,13.104,13.104,13.0967,13.104,54600.0
2006-04-24 14:55:00,17.87,17.88,17.85,17.87,155100.0,13.0967,13.104,13.082,13.0967,155100.0
2006-04-24 15:00:00,17.87,17.9,17.86,17.88,208000.0,13.0967,13.1186,13.0893,13.104,208000.0
2006-04-24 15:05:00,17.88,17.88,17.86,17.87,122700.0,13.104,13.104,13.0893,13.0967,122700.0
2006-04-24 15:10:00,17.86,17.87,17.86,17.86,62100.0,13.0893,13.0967,13.0893,13.0893,62100.0
2006-04-24 15:15:00,17.87,17.88,17.86,17.88,157600.0,13.0967,13.104,13.0893,13.104,157600.0
2006-04-24 15:20:00,17.88,17.88,17.86,17.87,152100.0,13.104,13.104,13.0893,13.0967,152100.0
2006-04-24 15:25:00,17.87,17.89,17.85,17.85,399500.0,13.0967,13.1113,13.082,13.082,399500.0
2006-04-24 15:30:00,17.86,17.91,17.85,17.9,267300.0,13.0893,13.126,13.082,13.1186,267300.0
2006-04-24 15:35:00,17.9,17.91,17.87,17.91,766400.0,13.1186,13.126,13.0967,13.126,766400.0
2006-04-24 15:40:00,17.9,17.91,17.88,17.88,193500.0,13.1186,13.126,13.104,13.104,193500.0
2006-04-24 15:45:00,17.89,17.92,17.88,17.92,209200.0,13.1113,13.1333,13.104,13.1333,209200.0
2006-04-24 15:50:00,17.91,17.93,17.91,17.93,188500.0,13.126,13.1406,13.126,13.1406,188500.0
2006-04-24 15:55:00,17.93,17.93,17.9,17.9,462200.0,13.1406,13.1406,13.1186,13.1186,462200.0
2006-04-25 09:30:00,17.9,17.97,17.89,17.93,449500.0,13.1186,13.1699,13.1113,13.1406,449500.0
2006-04-25 09:35:00,17.94,17.96,17.93,17.94,201900.0,13.148,13.1626,13.1406,13.148,201900.0
2006-04-25 09:40:00,17.94,18.0,17.93,17.96,398600.0,13.148,13.1919,13.1406,13.1626,398600.0
2006-04-25 09:45:00,17.96,17.99,17.95,17.97,208000.0,13.1626,13.1846,13.1553,13.1699,208000.0
2006-04-25 09:50:00,17.98,17.99,17.96,17.97,272200.0,13.1773,13.1846,13.1626,13.1699,272200.0
2006-04-25 09:55:00,17.97,17.99,17.97,17.99,444200.0,13.1699,13.1846,13.1699,13.1846,444200.0
2006-04-25 10:00:00,17.99,18.0,17.9,17.95,530600.0,13.1846,13.1919,13.1186,13.1553,530600.0
2006-04-25 10:05:00,17.96,17.96,17.88,17.88,201900.0,13.1626,13.1626,13.104,13.104,201900.0
2006-04-25 10:10:00,17.88,17.93,17.87,17.91,300800.0,13.104,13.1406,13.0967,13.126,300800.0
2006-04-25 10:15:00,17.9,17.9,17.84,17.87,191900.0,13.1186,13.1186,13.0747,13.0967,191900.0
2006-04-25 10:20:00,17.87,17.88,17.84,17.85,180700.0,13.0967,13.104,13.0747,13.082,180700.0
2006-04-25 10:25:00,17.85,17.86,17.77,17.82,323800.0,13.082,13.0893,13.0234,13.06,323800.0
2006-04-25 10:30:00,17.82,17.82,17.78,17.79,262900.0,13.06,13.06,13.0307,13.038,262900.0
2006-04-25 10:35:00,17.79,17.82,17.78,17.8,160700.0,13.038,13.06,13.0307,13.0454,160700.0
2006-04-25 10:40:00,17.8,17.81,17.8,17.8,81300.0,13.0454,13.0527,13.0454,13.0454,81300.0
2006-04-25 10:45:00,17.81,17.91,17.8,17.88,340100.0,13.0527,13.126,13.0454,13.104,340100.0
2006-04-25 10:50:00,17.88,17.88,17.84,17.86,203900.0,13.104,13.104,13.0747,13.0893,203900.0
2006-04-25 10:55:00,17.86,17.9,17.83,17.84,234000.0,13.0893,13.1186,13.0673,13.0747,234000.0
2006-04-25 11:00:00,17.84,17.87,17.82,17.86,194100.0,13.0747,13.0967,13.06,13.0893,194100.0
2006-04-25 11:05:00,17.86,17.88,17.84,17.86,155300.0,13.0893,13.104,13.0747,13.0893,155300.0
2006-04-25 11:10:00,17.85,17.85,17.81,17.84,269000.0,13.082,13.082,13.0527,13.0747,269000.0
2006-04-25 11:15:00,17.84,17.84,17.82,17.83,114800.0,13.0747,13.0747,13.06,13.0673,114800.0
2006-04-25 11:20:00,17.83,17.84,17.82,17.82,65100.0,13.0673,13.0747,13.06,13.06,65100.0
2006-04-25 11:25:00,17.82,17.84,17.82,17.83,82600.0,13.06,13.0747,13.06,13.0673,82600.0
2006-04-25 11:30:00,17.82,17.84,17.79,17.82,100300.0,13.06,13.0747,13.038,13.06,100300.0
2006-04-25 11:35:00,17.82,17.84,17.78,17.79,83700.0,13.06,13.0747,13.0307,13.038,83700.0
2006-04-25 11:40:00,17.79,17.79,17.76,17.78,107800.0,13.038,13.038,13.016,13.0307,107800.0
2006-04-25 11:45:00,17.78,17.78,17.75,17.77,109800.0,13.0307,13.0307,13.0087,13.0234,109800.0
2006-04-25 11:50:00,17.76,17.77,17.74,17.75,178900.0,13.016,13.0234,13.0014,13.0087,178900.0
2006-04-25 11:55:00,17.76,17.8,17.75,17.8,131800.0,13.016,13.0454,13.0087,13.0454,131800.0
2006-04-25 12:00:00,17.79,17.82,17.78,17.8,355900.0,13.038,13.06,13.0307,13.0454,355900.0
2006-04-25 12:05:00,17.8,17.84,17.8,17.83,483700.0,13.0454,13.0747,13.0454,13.0673,483700.0
2006-04-25 12:10:00,17.83,17.84,17.81,17.83,170300.0,13.0673,13.0747,13.0527,13.0673,170300.0
2006-04-25 12:15:00,17.84,17.84,17.83,17.84,99800.0,13.0747,13.0747,13.0673,13.0747,99800.0
2006-04-25 12:20:00,17.83,17.84,17.82,17.83,121300.0,13.0673,13.0747,13.06,13.0673,121300.0
2006-04-25 12:25:00,17.84,17.87,17.83,17.87,256200.0,13.0747,13.0967,13.0673,13.0967,256200.0
2006-04-25 12:30:00,17.87,17.88,17.85,17.86,114500.0,13.0967,13.104,13.082,13.0893,114500.0
2006-04-25 12:35:00,17.86,17.87,17.85,17.85,180100.0,13.0893,13.0967,13.082,13.082,180100.0
2006-04-25 12:40:00,17.84,17.87,17.84,17.86,80600.0,13.0747,13.0967,13.0747,13.0893,80600.0
2006-04-25 12:45:00,17.86,17.88,17.84,17.85,122000.0,13.0893,13.104,13.0747,13.082,122000.0
2006-04-25 12:50:00,17.84,17.85,17.84,17.84,34400.0,13.0747,13.082,13.0747,13.0747,34400.0
2006-04-25 12:55:00,17.84,17.85,17.81,17.81,106700.0,13.0747,13.082,13.0527,13.0527,106700.0
2006-04-25 13:00:00,17.81,17.82,17.75,17.78,205700.0,13.0527,13.06,13.0087,13.0307,205700.0
2006-04-25 13:05:00,17.78,17.79,17.77,17.78,117300.0,13.0307,13.038,13.0234,13.0307,117300.0
2006-04-25 13:10:00,17.78,17.79,17.75,17.76,74200.0,13.0307,13.038,13.0087,13.016,74200.0
2006-04-25 13:15:00,17.75,17.8,17.75,17.79,130900.0,13.0087,13.0454,13.0087,13.038,130900.0
2006-04-25 13:20:00,17.79,17.79,17.76,17.77,60200.0,13.038,13.038,13.016,13.0234,60200.0
2006-04-25 13:25:00,17.77,17.78,17.75,17.77,65800.0,13.0234,13.0307,13.0087,13.0234,65800.0
2006-04-25 13:30:00,17.76,17.79,17.76,17.77,125100.0,13.016,13.038,13.016,13.0234,125100.0
2006-04-25 13:35:00,17.78,17.79,17.76,17.79,92100.0,13.0307,13.038,13.016,13.038,92100.0
2006-04-25 13:40:00,17.79,17.8,17.78,17.8,76700.0,13.038,13.0454,13.0307,13.0454,76700.0
2006-04-25 13:45:00,17.79,17.8,17.77,17.8,125800.0,13.038,13.0454,13.0234,13.0454,125800.0
2006-04-25 13:50:00,17.8,17.84,17.79,17.84,207700.0,13.0454,13.0747,13.038,13.0747,207700.0
2006-04-25 13:55:00,17.84,17.84,17.79,17.8,125900.0,13.0747,13.0747,13.038,13.0454,125900.0
2006-04-25 14:00:00,17.81,17.84,17.79,17.79,172500.0,13.0527,13.0747,13.038,13.038,172500.0
2006-04-25 14:05:00,17.79,17.8,17.77,17.78,114800.0,13.038,13.0454,13.0234,13.0307,114800.0
2006-04-25 14:10:00,17.78,17.82,17.77,17.81,101500.0,13.0307,13.06,13.0234,13.0527,101500.0
2006-04-25 14:15:00,17.82,17.83,17.8,17.83,231900.0,13.06,13.0673,13.0454,13.0673,231900.0
2006-04-25 14:20:00,17.83,17.87,17.83,17.87,382100.0,13.0673,13.0967,13.0673,13.0967,382100.0
2006-04-25 14:25:00,17.87,17.92,17.86,17.91,489000.0,13.0967,13.1333,13.0893,13.126,489000.0
2006-04-25 14:30:00,17.91,17.92,17.9,17.92,212500.0,13.126,13.1333,13.1186,13.1333,212500.0
2006-04-25 14:35:00,17.92,17.93,17.86,17.87,308900.0,13.1333,13.1406,13.0893,13.0967,308900.0
2006-04-25 14:40:00,17.87,17.9,17.87,17.88,69400.0,13.0967,13.1186,13.0967,13.104,69400.0
2006-04-25 14:45:00,17.89,17.94,17.87,17.89,161700.0,13.1113,13.148,13.0967,13.1113,161700.0
2006-04-25 14:50:00,17.89,17.9,17.8,17.82,352600.0,13.1113,13.1186,13.0454,13.06,352600.0
2006-04-25 14:55:00,17.82,17.84,17.8,17.81,181100.0,13.06,13.0747,13.0454,13.0527,181100.0
2006-04-25 15:00:00,17.81,17.85,17.81,17.85,155700.0,13.0527,13.082,13.0527,13.082,155700.0
2006-04-25 15:05:00,17.84,17.85,17.82,17.82,58200.0,13.0747,13.082,13.06,13.06,58200.0
2006-04-25 15:10:00,17.82,17.82,17.79,17.82,132000.0,13.06,13.06,13.038,13.06,132000.0
2006-04-25 15:15:00,17.82,17.82,17.78,17.8,157500.0,13.06,13.06,13.0307,13.0454,157500.0
2006-04-25 15:20:00,17.8,17.83,17.8,17.83,109400.0,13.0454,13.0673,13.0454,13.0673,109400.0
2006-04-25 15:25:00,17.83,17.83,17.82,17.83,55400.0,13.0673,13.0673,13.06,13.0673,55400.0
2006-04-25 15:30:00,17.83,17.83,17.81,17.82,167900.0,13.0673,13.0673,13.0527,13.06,167900.0
2006-04-25 15:35:00,17.83,17.87,17.83,17.87,326700.0,13.0673,13.0967,13.0673,13.0967,326700.0
2006-04-25 15:40:00,17.87,17.87,17.85,17.85,147600.0,13.0967,13.0967,13.082,13.082,147600.0
2006-04-25 15:45:00,17.85,17.88,17.85,17.88,214500.0,13.082,13.104,13.082,13.104,214500.0
2006-04-25 15:50:00,17.88,17.89,17.85,17.86,146900.0,13.104,13.1113,13.082,13.0893,146900.0
2006-04-25 15:55:00,17.86,17.9,17.86,17.86,405700.0,13.0893,13.1186,13.0893,13.0893,405700.0
2006-04-26 09:30:00,17.87,18.06,17.87,18.02,668900.0,13.0967,13.2359,13.0967,13.2066,668900.0
2006-04-26 09:35:00,18.02,18.03,17.93,17.98,346600.0,13.2066,13.2139,13.1406,13.1773,346600.0
2006-04-26 09:40:00,17.98,17.99,17.86,17.88,380400.0,13.1773,13.1846,13.0893,13.104,380400.0
2006-04-26 09:45:00,17.88,17.92,17.87,17.9,247900.0,13.104,13.1333,13.0967,13.1186,247900.0
2006-04-26 09:50:00,17.9,17.99,17.9,17.99,462500.0,13.1186,13.1846,13.1186,13.1846,462500.0
2006-04-26 09:55:00,17.99,18.01,17.94,17.94,378300.0,13.1846,13.1993,13.148,13.148,378300.0
2006-04-26 10:00:00,17.94,17.94,17.86,17.9,529800.0,13.148,13.148,13.0893,13.1186,529800.0
2006-04-26 10:05:00,17.9,17.99,17.89,17.95,564700.0,13.1186,13.1846,13.1113,13.1553,564700.0
2006-04-26 10:10:00,17.96,17.98,17.95,17.96,230500.0,13.1626,13.1773,13.1553,13.1626,230500.0
2006-04-26 10:15:00,17.97,17.99,17.96,17.98,148900.0,13.1699,13.1846,13.1626,13.1773,148900.0
2006-04-26 10:20:00,17.97,17.98,17.94,17.97,84000.0,13.1699,13.1773,13.148,13.1699,84000.0
2006-04-26 10:25:00,17.97,17.99,17.95,17.96,206900.0,13.1699,13.1846,13.1553,13.1626,206900.0
2006-04-26 10:30:00,17.96,17.99,17.95,17.97,204900.0,13.1626,13.1846,13.1553,13.1699,204900.0
2006-04-26 10:35:00,17.98,17.98,17.9,17.9,182000.0,13.1773,13.1773,13.1186,13.1186,182000.0
2006-04-26 10:40:00,17.9,17.91,17.87,17.89,184800.0,13.1186,13.126,13.0967,13.1113,184800.0
2006-04-26 10:45:00,17.89,17.89,17.83,17.85,329700.0,13.1113,13.1113,13.0673,13.082,329700.0
2006-04-26 10:50:00,17.85,17.85,17.83,17.83,228000.0,13.082,13.082,13.0673,13.0673,228000.0
2006-04-26 10:55:00,17.84,17.86,17.82,17.82,268600.0,13.0747,13.0893,13.06,13.06,268600.0
2006-04-26 11:00:00,17.83,17.84,17.82,17.84,199100.0,13.0673,13.0747,13.06,13.0747,199100.0
2006-04-26 11:05:00,17.84,17.84,17.82,17.84,121900.0,13.0747,13.0747,13.06,13.0747,121900.0
2006-04-26 11:10:00,17.83,17.84,17.83,17.84,144800.0,13.0673,13.0747,13.0673,13.0747,144800.0
2006-04-26 11:15:00,17.83,17.84,17.81,17.82,140500.0,13.0673,13.0747,13.0527,13.06,140500.0
2006-04-26 11:20:00,17.82,17.83,17.76,17.77,288700.0,13.06,13.0673,13.016,13.0234,288700.0
2006-04-26 11:25:00,17.76,17.77,17.66,17.68,815500.0,13.016,13.0234,12.9427,12.9574,815500.0
2006-04-26 11:30:00,17.68,17.68,17.62,17.63,904000.0,12.9574,12.9574,12.9134,12.9208,904000.0
2006-04-26 11:35:00,17.63,17.68,17.62,17.67,353500.0,12.9208,12.9574,12.9134,12.9501,353500.0
2006-04-26 11:40:00,17.67,17.73,17.67,17.72,328400.0,12.9501,12.994,12.9501,12.9867,328400.0
2006-04-26 11:45:00,17.72,17.75,17.72,17.73,190100.0,12.9867,13.0087,12.9867,12.994,190100.0
2006-04-26 11:50:00,17.73,17.74,17.7,17.71,178400.0,12.994,13.0014,12.9721,12.9794,178400.0
2006-04-26 11:55:00,17.71,17.78,17.71,17.76,438800.0,12.9794,13.0307,12.9794,13.016,438800.0
2006-04-26 12:00:00,17.77,17.78,17.74,17.75,452500.0,13.0234,13.0307,13.0014,13.0087,452500.0
2006-04-26 12:05:00,17.75,17.75,17.65,17.65,510500.0,13.0087,13.0087,12.9354,12.9354,510500.0
2006-04-26 12:10:00,17.66,17.69,17.64,17.67,525400.0,12.9427,12.9647,12.9281,12.9501,525400.0
2006-04-26 12:15:00,17.67,17.7,17.66,17.7,120500.0,12.9501,12.9721,12.9427,12.9721,120500.0
2006-04-26 12:20:00,17.7,17.74,17.69,17.74,197100.0,12.9721,13.0014,12.9647,13.0014,197100.0
2006-04-26 12:25:00,17.74,17.76,17.72,17.72,181500.0,13.0014,13.016,12.9867,12.9867,181500.0
2006-04-26 12:30:00,17.72,17.76,17.72,17.75,124000.0,12.9867,13.016,12.9867,13.0087,124000.0
2006-04-26 12:35:00,17.74,17.77,17.74,17.77,91600.0,13.0014,13.0234,13.0014,13.0234,91600.0
2006-04-26 12:40:00,17.78,17.79,17.75,17.76,134800.0,13.0307,13.038,13.0087,13.016,134800.0
2006-04-26 12:45:00,17.76,17.78,17.75,17.76,121400.0,13.016,13.0307,13.0087,13.016,121400.0
2006-04-26 12:50:00,17.77,17.78,17.76,17.78,88100.0,13.0234,13.0307,13.016,13.0307,88100.0
2006-04-26 12:55:00,17.78,17.78,17.74,17.75,105300.0,13.0307,13.0307,13.0014,13.0087,105300.0
2006-04-26 13:00:00,17.75,17.81,17.74,17.79,719200.0,13.0087,13.0527,13.0014,13.038,719200.0
2006-04-26 13:05:00,17.8,17.83,17.79,17.83,319200.0,13.0454,13.0673,13.038,13.0673,319200.0
2006-04-26 13:10:00,17.83,17.91,17.82,17.87,366900.0,13.0673,13.126,13.06,13.0967,366900.0
2006-04-26 13:15:00,17.87,17.89,17.86,17.88,386500.0,13.0967,13.1113,13.0893,13.104,386500.0
2006-04-26 13:20:00,17.88,17.89,17.82,17.84,293500.0,13.104,13.1113,13.06,13.0747,293500.0
2006-04-26 13:25:00,17.84,17.85,17.77,17.79,455800.0,13.0747,13.082,13.0234,13.038,455800.0
2006-04-26 13:30:00,17.78,17.81,17.76,17.81,160600.0,13.0307,13.0527,13.016,13.0527,160600.0
2006-04-26 13:35:00,17.81,17.82,17.8,17.82,79600.0,13.0527,13.06,13.0454,13.06,79600.0
2006-04-26 13:40:00,17.82,17.82,17.78,17.79,131700.0,13.06,13.06,13.0307,13.038,131700.0
2006-04-26 13:45:00,17.79,17.83,17.78,17.83,93000.0,13.038,13.0673,13.0307,13.0673,93000.0
2006-04-26 13:50:00,17.83,17.86,17.82,17.85,140700.0,13.0673,13.0893,13.06,13.082,140700.0
2006-04-26 13:55:00,17.85,17.89,17.84,17.88,148700.0,13.082,13.1113,13.0747,13.104,148700.0
2006-04-26 14:00:00,17.88,17.89,17.8,17.8,251000.0,13.104,13.1113,13.0454,13.0454,251000.0
2006-04-26 14:05:00,17.81,17.85,17.8,17.82,168300.0,13.0527,13.082,13.0454,13.06,168300.0
2006-04-26 14:10:00,17.82,17.88,17.82,17.83,100100.0,13.06,13.104,13.06,13.0673,100100.0
2006-04-26 14:15:00,17.83,17.83,17.8,17.81,90200.0,13.0673,13.0673,13.0454,13.0527,90200.0
2006-04-26 14:20:00,17.81,17.84,17.8,17.81,244500.0,13.0527,13.0747,13.0454,13.0527,244500.0
2006-04-26 14:25:00,17.8,17.81,17.8,17.81,130000.0,13.0454,13.0527,13.0454,13.0527,130000.0
2006-04-26 14:30:00,17.81,17.83,17.81,17.81,74200.0,13.0527,13.0673,13.0527,13.0527,74200.0
2006-04-26 14:35:00,17.81,17.86,17.81,17.86,112800.0,13.0527,13.0893,13.0527,13.0893,112800.0
2006-04-26 14:40:00,17.86,17.87,17.84,17.85,59000.0,13.0893,13.0967,13.0747,13.082,59000.0
2006-04-26 14:45:00,17.84,17.86,17.83,17.85,112000.0,13.0747,13.0893,13.0673,13.082,112000.0
2006-04-26 14:50:00,17.84,17.85,17.8,17.82,147000.0,13.0747,13.082,13.0454,13.06,147000.0
2006-04-26 14:55:00,17.83,17.85,17.81,17.85,94800.0,13.0673,13.082,13.0527,13.082,94800.0
2006-04-26 15:00:00,17.85,17.88,17.84,17.84,108000.0,13.082,13.104,13.0747,13.0747,108000.0
2006-04-26 15:05:00,17.83,17.86,17.83,17.84,102200.0,13.0673,13.0893,13.0673,13.0747,102200.0
2006-04-26 15:10:00,17.85,17.86,17.77,17.79,247200.0,13.082,13.0893,13.0234,13.038,247200.0
2006-04-26 15:15:00,17.79,17.79,17.74,17.76,288900.0,13.038,13.038,13.0014,13.016,288900.0
2006-04-26 15:20:00,17.76,17.82,17.75,17.82,262100.0,13.016,13.06,13.0087,13.06,262100.0
2006-04-26 15:25:00,17.82,17.86,17.82,17.83,256700.0,13.06,13.0893,13.06,13.0673,256700.0
2006-04-26 15:30:00,17.83,17.88,17.82,17.86,286000.0,13.0673,13.104,13.06,13.0893,286000.0
2006-04-26 15:35:00,17.86,17.87,17.85,17.86,228500.0,13.0893,13.0967,13.082,13.0893,228500.0
2006-04-26 15:40:00,17.86,17.93,17.86,17.92,369700.0,13.0893,13.1406,13.0893,13.1333,369700.0
2006-04-26 15:45:00,17.92,17.93,17.88,17.89,312900.0,13.1333,13.1406,13.104,13.1113,312900.0
2006-04-26 15:50:00,17.88,17.9,17.87,17.88,348800.0,13.104,13.1186,13.0967,13.104,348800.0
2006-04-26 15:55:00,17.89,17.92,17.88,17.9,334900.0,13.1113,13.1333,13.104,13.1186,334900.0
2006-04-27 09:30:00,17.8,17.81,17.68,17.71,482200.0,13.0454,13.0527,12.9574,12.9794,482200.0
2006-04-27 09:35:00,17.71,17.73,17.64,17.65,399800.0,12.9794,12.994,12.9281,12.9354,399800.0
2006-04-27 09:40:00,17.66,17.73,17.65,17.72,196700.0,12.9427,12.994,12.9354,12.9867,196700.0
2006-04-27 09:45:00,17.72,17.75,17.7,17.74,265300.0,12.9867,13.0087,12.9721,13.0014,265300.0
2006-04-27 09:50:00,17.74,17.8,17.73,17.77,400100.0,13.0014,13.0454,12.994,13.0234,400100.0
2006-04-27 09:55:00,17.78,17.92,17.77,17.91,489400.0,13.0307,13.1333,13.0234,13.126,489400.0
2006-04-27 10:00:00,17.91,18.03,17.91,17.97,1160900.0,13.126,13.2139,13.126,13.1699,1160900.0
2006-04-27 10:05:00,17.97,17.98,17.87,17.97,1097300.0,13.1699,13.1773,13.0967,13.1699,1097300.0
2006-04-27 10:10:00,17.97,18.02,17.94,17.96,470300.0,13.1699,13.2066,13.148,13.1626,470300.0
2006-04-27 10:15:00,17.96,18.05,17.94,18.02,719700.0,13.1626,13.2286,13.148,13.2066,719700.0
2006-04-27 10:20:00,18.02,18.1,18.01,18.05,972400.0,13.2066,13.2652,13.1993,13.2286,972400.0
2006-04-27 10:25:00,18.06,18.07,17.98,17.99,506800.0,13.2359,13.2432,13.1773,13.1846,506800.0
2006-04-27 10:30:00,17.99,18.04,17.9,17.9,341000.0,13.1846,13.2212,13.1186,13.1186,341000.0
2006-04-27 10:35:00,17.9,17.96,17.88,17.94,266600.0,13.1186,13.1626,13.104,13.148,266600.0
2006-04-27 10:40:00,17.93,17.96,17.89,17.9,219100.0,13.1406,13.1626,13.1113,13.1186,219100.0
2006-04-27 10:45:00,17.89,17.92,17.84,17.9,726700.0,13.1113,13.1333,13.0747,13.1186,726700.0
2006-04-27 10:50:00,17.89,17.97,17.89,17.95,471400.0,13.1113,13.1699,13.1113,13.1553,471400.0
2006-04-27 10:55:00,17.94,17.98,17.91,17.96,178200.0,13.148,13.1773,13.126,13.1626,178200.0
2006-04-27 11:00:00,17.96,18.02,17.93,18.02,565900.0,13.1626,13.2066,13.1406,13.2066,565900.0
2006-04-27 11:05:00,18.01,18.07,17.98,18.06,453600.0,13.1993,13.2432,13.1773,13.2359,453600.0
2006-04-27 11:10:00,18.05,18.12,18.04,18.12,405800.0,13.2286,13.2799,13.2212,13.2799,405800.0
2006-04-27 11:15:00,18.12,18.18,18.1,18.16,393900.0,13.2799,13.3238,13.2652,13.3092,393900.0
2006-04-27 11:20:00,18.17,18.2,18.15,18.2,870500.0,13.3165,13.3385,13.3019,13.3385,870500.0
2006-04-27 11:25:00,18.2,18.24,18.18,18.24,648100.0,13.3385,13.3678,13.3238,13.3678,648100.0
2006-04-27 11:30:00,18.23,18.24,18.18,18.18,272300.0,13.3605,13.3678,13.3238,13.3238,272300.0
2006-04-27 11:35:00,18.18,18.19,18.18,18.19,100800.0,13.3238,13.3312,13.3238,13.3312,100800.0
2006-04-27 11:40:00,18.18,18.22,18.18,18.19,182800.0,13.3238,13.3532,13.3238,13.3312,182800.0
2006-04-27 11:45:00,18.19,18.21,18.18,18.21,168000.0,13.3312,13.3458,13.3238,13.3458,168000.0
2006-04-27 11:50:00,18.2,18.25,18.2,18.24,345300.0,13.3385,13.3752,13.3385,13.3678,345300.0
2006-04-27 11:55:00,18.23,18.24,18.22,18.24,318300.0,13.3605,13.3678,13.3532,13.3678,318300.0
2006-04-27 12:00:00,18.24,18.31,18.24,18.29,400900.0,13.3678,13.4191,13.3678,13.4045,400900.0
2006-04-27 12:05:00,18.28,18.3,18.27,18.28,155700.0,13.3971,13.4118,13.3898,13.3971,155700.0
2006-04-27 12:10:00,18.27,18.5,18.27,18.46,958800.0,13.3898,13.5584,13.3898,13.5291,958800.0
2006-04-27 12:15:00,18.46,18.46,18.39,18.43,412100.0,13.5291,13.5291,13.4778,13.5071,412100.0
2006-04-27 12:20:00,18.43,18.44,18.39,18.44,199100.0,13.5071,13.5144,13.4778,13.5144,199100.0
2006-04-27 12:25:00,18.43,18.46,18.43,18.43,167800.0,13.5071,13.5291,13.5071,13.5071,167800.0
2006-04-27 12:30:00,18.43,18.44,18.4,18.41,165000.0,13.5071,13.5144,13.4851,13.4924,165000.0
2006-04-27 12:35:00,18.42,18.42,18.35,18.35,179300.0,13.4997,13.4997,13.4484,13.4484,179300.0
2006-04-27 12:40:00,18.36,18.36,18.33,18.33,124800.0,13.4558,13.4558,13.4338,13.4338,124800.0
2006-04-27 12:45:00,18.33,18.36,18.31,18.34,240800.0,13.4338,13.4558,13.4191,13.4411,240800.0
2006-04-27 12:50:00,18.34,18.36,18.31,18.35,167900.0,13.4411,13.4558,13.4191,13.4484,167900.0
2006-04-27 12:55:00,18.35,18.38,18.33,18.37,153300.0,13.4484,13.4704,13.4338,13.4631,153300.0
2006-04-27 13:00:00,18.37,18.38,18.33,18.36,659100.0,13.4631,13.4704,13.4338,13.4558,659100.0
2006-04-27 13:05:00,18.35,18.36,18.26,18.29,390100.0,13.4484,13.4558,13.3825,13.4045,390100.0
2006-04-27 13:10:00,18.29,18.3,18.25,18.28,539200.0,13.4045,13.4118,13.3752,13.3971,539200.0
2006-04-27 13:15:00,18.28,18.31,18.28,18.31,70400.0,13.3971,13.4191,13.3971,13.4191,70400.0
2006-04-27 13:20:00,18.3,18.3,18.27,18.28,121400.0,13.4118,13.4118,13.3898,13.3971,121400.0
2006-04-27 13:25:00,18.28,18.35,18.27,18.32,270300.0,13.3971,13.4484,13.3898,13.4265,270300.0
2006-04-27 13:30:00,18.32,18.34,18.3,18.3,162500.0,13.4265,13.4411,13.4118,13.4118,162500.0
2006-04-27 13:35:00,18.3,18.3,18.26,18.26,174900.0,13.4118,13.4118,13.3825,13.3825,174900.0
2006-04-27 13:40:00,18.26,18.28,18.25,18.28,126800.0,13.3825,13.3971,13.3752,13.3971,126800.0
2006-04-27 13:45:00,18.28,18.29,18.25,18.25,77900.0,13.3971,13.4045,13.3752,13.3752,77900.0
2006-04-27 13:50:00,18.26,18.27,18.25,18.27,122200.0,13.3825,13.3898,13.3752,13.3898,122200.0
2006-04-27 13:55:00,18.27,18.28,18.25,18.25,94200.0,13.3898,13.3971,13.3752,13.3752,94200.0
2006-04-27 14:00:00,18.25,18.28,18.25,18.25,112200.0,13.3752,13.3971,13.3752,13.3752,112200.0
2006-04-27 14:05:00,18.25,18.3,18.24,18.29,190800.0,13.3752,13.4118,13.3678,13.4045,190800.0
2006-04-27 14:10:00,18.28,18.29,18.24,18.25,90300.0,13.3971,13.4045,13.3678,13.3752,90300.0
2006-04-27 14:15:00,18.24,18.25,18.24,18.24,111800.0,13.3678,13.3752,13.3678,13.3678,111800.0
2006-04-27 14:20:00,18.24,18.26,18.23,18.25,348600.0,13.3678,13.3825,13.3605,13.3752,348600.0
2006-04-27 14:25:00,18.25,18.31,18.25,18.31,229600.0,13.3752,13.4191,13.3752,13.4191,229600.0
2006-04-27 14:30:00,18.31,18.31,18.26,18.29,317500.0,13.4191,13.4191,13.3825,13.4045,317500.0
2006-04-27 14:35:00,18.29,18.39,18.28,18.39,552500.0,13.4045,13.4778,13.3971,13.4778,552500.0
2006-04-27 14:40:00,18.39,18.41,18.37,18.37,672800.0,13.4778,13.4924,13.4631,13.4631,672800.0
2006-04-27 14:45:00,18.37,18.39,18.35,18.38,173000.0,13.4631,13.4778,13.4484,13.4704,173000.0
2006-04-27 14:50:00,18.38,18.39,18.35,18.36,196200.0,13.4704,13.4778,13.4484,13.4558,196200.0
2006-04-27 14:55:00,18.36,18.37,18.32,18.33,200000.0,13.4558,13.4631,13.4265,13.4338,200000.0
2006-04-27 15:00:00,18.33,18.36,18.33,18.36,215600.0,13.4338,13.4558,13.4338,13.4558,215600.0
2006-04-27 15:05:00,18.35,18.35,18.31,18.33,402800.0,13.4484,13.4484,13.4191,13.4338,402800.0
2006-04-27 15:10:00,18.33,18.36,18.32,18.35,493400.0,13.4338,13.4558,13.4265,13.4484,493400.0
2006-04-27 15:15:00,18.34,18.36,18.31,18.34,403700.0,13.4411,13.4558,13.4191,13.4411,403700.0
2006-04-27 15:20:00,18.34,18.37,18.32,18.35,500800.0,13.4411,13.4631,13.4265,13.4484,500800.0
2006-04-27 15:25:00,18.35,18.37,18.32,18.36,617900.0,13.4484,13.4631,13.4265,13.4558,617900.0
2006-04-27 15:30:00,18.36,18.37,18.32,18.32,282500.0,13.4558,13.4631,13.4265,13.4265,282500.0
2006-04-27 15:35:00,18.32,18.33,18.26,18.28,665300.0,13.4265,13.4338,13.3825,13.3971,665300.0
2006-04-27 15:40:00,18.29,18.3,18.26,18.27,277000.0,13.4045,13.4118,13.3825,13.3898,277000.0
2006-04-27 15:45:00,18.28,18.32,18.27,18.31,550100.0,13.3971,13.4265,13.3898,13.4191,550100.0
2006-04-27 15:50:00,18.31,18.37,18.31,18.35,748900.0,13.4191,13.4631,13.4191,13.4484,748900.0
2006-04-27 15:55:00,18.36,18.36,18.32,18.33,689900.0,13.4558,13.4558,13.4265,13.4338,689900.0
2006-04-28 09:30:00,18.25,18.26,18.05,18.06,703600.0,13.3752,13.3825,13.2286,13.2359,703600.0
2006-04-28 09:35:00,18.05,18.24,18.04,18.23,609500.0,13.2286,13.3678,13.2212,13.3605,609500.0
2006-04-28 09:40:00,18.23,18.27,18.15,18.26,434100.0,13.3605,13.3898,13.3019,13.3825,434100.0
2006-04-28 09:45:00,18.27,18.3,18.15,18.23,521200.0,13.3898,13.4118,13.3019,13.3605,521200.0
2006-04-28 09:50:00,18.23,18.28,18.22,18.27,366400.0,13.3605,13.3971,13.3532,13.3898,366400.0
2006-04-28 09:55:00,18.28,18.28,18.21,18.22,194200.0,13.3971,13.3971,13.3458,13.3532,194200.0
2006-04-28 10:00:00,18.22,18.26,18.17,18.21,498800.0,13.3532,13.3825,13.3165,13.3458,498800.0
2006-04-28 10:05:00,18.2,18.24,18.1,18.2,223200.0,13.3385,13.3678,13.2652,13.3385,223200.0
2006-04-28 10:10:00,18.2,18.25,18.18,18.24,222900.0,13.3385,13.3752,13.3238,13.3678,222900.0
2006-04-28 10:15:00,18.24,18.3,18.24,18.27,390600.0,13.3678,13.4118,13.3678,13.3898,390600.0
2006-04-28 10:20:00,18.27,18.28,18.25,18.28,156400.0,13.3898,13.3971,13.3752,13.3971,156400.0
2006-04-28 10:25:00,18.28,18.3,18.26,18.29,238900.0,13.3971,13.4118,13.3825,13.4045,238900.0
2006-04-28 10:30:00,18.28,18.29,18.22,18.23,277500.0,13.3971,13.4045,13.3532,13.3605,277500.0
2006-04-28 10:35:00,18.23,18.23,18.19,18.21,244800.0,13.3605,13.3605,13.3312,13.3458,244800.0
2006-04-28 10:40:00,18.21,18.23,18.17,18.17,223100.0,13.3458,13.3605,13.3165,13.3165,223100.0
2006-04-28 10:45:00,18.18,18.2,18.15,18.2,200100.0,13.3238,13.3385,13.3019,13.3385,200100.0
2006-04-28 10:50:00,18.19,18.21,18.17,18.18,113100.0,13.3312,13.3458,13.3165,13.3238,113100.0
2006-04-28 10:55:00,18.17,18.18,18.15,18.16,81500.0,13.3165,13.3238,13.3019,13.3092,81500.0
2006-04-28 11:00:00,18.16,18.16,18.1,18.13,305400.0,13.3092,13.3092,13.2652,13.2872,305400.0
2006-04-28 11:05:00,18.14,18.18,18.12,18.15,212800.0,13.2945,13.3238,13.2799,13.3019,212800.0
2006-04-28 11:10:00,18.15,18.19,18.14,18.15,185700.0,13.3019,13.3312,13.2945,13.3019,185700.0
2006-04-28 11:15:00,18.15,18.18,18.14,18.16,113700.0,13.3019,13.3238,13.2945,13.3092,113700.0
2006-04-28 11:20:00,18.16,18.16,18.13,18.13,48900.0,13.3092,13.3092,13.2872,13.2872,48900.0
2006-04-28 11:25:00,18.13,18.15,18.11,18.13,208000.0,13.2872,13.3019,13.2725,13.2872,208000.0
2006-04-28 11:30:00,18.12,18.13,18.06,18.08,313400.0,13.2799,13.2872,13.2359,13.2506,313400.0
2006-04-28 11:35:00,18.07,18.08,18.01,18.04,830900.0,13.2432,13.2506,13.1993,13.2212,830900.0
2006-04-28 11:40:00,18.05,18.08,18.04,18.07,224900.0,13.2286,13.2506,13.2212,13.2432,224900.0
2006-04-28 11:45:00,18.07,18.08,18.01,18.01,206600.0,13.2432,13.2506,13.1993,13.1993,206600.0
2006-04-28 11:50:00,18.01,18.06,18.01,18.06,189300.0,13.1993,13.2359,13.1993,13.2359,189300.0
2006-04-28 11:55:00,18.06,18.1,18.06,18.09,167800.0,13.2359,13.2652,13.2359,13.2579,167800.0
2006-04-28 12:00:00,18.09,18.09,18.05,18.05,139300.0,13.2579,13.2579,13.2286,13.2286,139300.0
2006-04-28 12:05:00,18.05,18.05,18.02,18.03,168900.0,13.2286,13.2286,13.2066,13.2139,168900.0
2006-04-28 12:10:00,18.03,18.03,18.01,18.03,66800.0,13.2139,13.2139,13.1993,13.2139,66800.0
2006-04-28 12:15:00,18.04,18.04,18.02,18.03,99400.0,13.2212,13.2212,13.2066,13.2139,99400.0
2006-04-28 12:20:00,18.02,18.05,18.02,18.05,96600.0,13.2066,13.2286,13.2066,13.2286,96600.0
2006-04-28 12:25:00,18.04,18.05,18.04,18.04,63300.0,13.2212,13.2286,13.2212,13.2212,63300.0
2006-04-28 12:30:00,18.04,18.06,18.04,18.05,72500.0,13.2212,13.2359,13.2212,13.2286,72500.0
2006-04-28 12:35:00,18.05,18.06,18.04,18.05,66700.0,13.2286,13.2359,13.2212,13.2286,66700.0
2006-04-28 12:40:00,18.05,18.05,17.96,17.98,758900.0,13.2286,13.2286,13.1626,13.1773,758900.0
2006-04-28 12:45:00,17.98,17.99,17.97,17.98,66100.0,13.1773,13.1846,13.1699,13.1773,66100.0
2006-04-28 12:50:00,17.99,18.0,17.98,18.0,32600.0,13.1846,13.1919,13.1773,13.1919,32600.0
2006-04-28 12:55:00,17.99,18.02,17.99,18.02,142000.0,13.1846,13.2066,13.1846,13.2066,142000.0
2006-04-28 13:00:00,18.01,18.03,18.01,18.03,105700.0,13.1993,13.2139,13.1993,13.2139,105700.0
2006-04-28 13:05:00,18.03,18.12,18.03,18.04,225800.0,13.2139,13.2799,13.2139,13.2212,225800.0
2006-04-28 13:10:00,18.04,18.06,18.02,18.02,117500.0,13.2212,13.2359,13.2066,13.2066,117500.0
2006-04-28 13:15:00,18.02,18.04,18.02,18.03,62600.0,13.2066,13.2212,13.2066,13.2139,62600.0
2006-04-28 13:20:00,18.03,18.04,17.98,17.98,239000.0,13.2139,13.2212,13.1773,13.1773,239000.0
2006-04-28 13:25:00,17.98,18.05,17.98,18.05,265200.0,13.1773,13.2286,13.1773,13.2286,265200.0
2006-04-28 13:30:00,18.05,18.07,18.04,18.06,150000.0,13.2286,13.2432,13.2212,13.2359,150000.0
2006-04-28 13:35:00,18.05,18.06,18.03,18.04,117600.0,13.2286,13.2359,13.2139,13.2212,117600.0
2006-04-28 13:40:00,18.03,18.04,18.01,18.01,250600.0,13.2139,13.2212,13.1993,13.1993,250600.0
2006-04-28 13:45:00,18.0,18.01,17.99,18.0,88400.0,13.1919,13.1993,13.1846,13.1919,88400.0
2006-04-28 13:50:00,17.99,18.02,17.99,18.02,79800.0,13.1846,13.2066,13.1846,13.2066,79800.0
2006-04-28 13:55:00,18.02,18.02,17.99,18.02,60900.0,13.2066,13.2066,13.1846,13.2066,60900.0
2006-04-28 14:00:00,18.02,18.04,18.01,18.02,190800.0,13.2066,13.2212,13.1993,13.2066,190800.0
2006-04-28 14:05:00,18.02,18.03,18.02,18.02,47900.0,13.2066,13.2139,13.2066,13.2066,47900.0
2006-04-28 14:10:00,18.02,18.02,18.01,18.01,78900.0,13.2066,13.2066,13.1993,13.1993,78900.0
2006-04-28 14:15:00,18.01,18.01,18.0,18.0,70200.0,13.1993,13.1993,13.1919,13.1919,70200.0
2006-04-28 14:20:00,18.01,18.01,18.0,18.0,20300.0,13.1993,13.1993,13.1919,13.1919,20300.0
2006-04-28 14:25:00,18.0,18.01,17.98,17.98,141400.0,13.1919,13.1993,13.1773,13.1773,141400.0
2006-04-28 14:30:00,17.99,17.99,17.96,17.99,215100.0,13.1846,13.1846,13.1626,13.1846,215100.0
2006-04-28 14:35:00,17.99,18.02,17.98,18.01,127000.0,13.1846,13.2066,13.1773,13.1993,127000.0
2006-04-28 14:40:00,18.02,18.02,18.0,18.01,62100.0,13.2066,13.2066,13.1919,13.1993,62100.0
2006-04-28 14:45:00,18.01,18.04,18.01,18.03,171600.0,13.1993,13.2212,13.1993,13.2139,171600.0
2006-04-28 14:50:00,18.03,18.03,18.0,18.0,162100.0,13.2139,13.2139,13.1919,13.1919,162100.0
2006-04-28 14:55:00,18.0,18.02,17.98,18.0,426600.0,13.1919,13.2066,13.1773,13.1919,426600.0
2006-04-28 15:00:00,18.01,18.02,17.98,18.0,269700.0,13.1993,13.2066,13.1773,13.1919,269700.0
2006-04-28 15:05:00,18.01,18.01,17.97,17.98,166800.0,13.1993,13.1993,13.1699,13.1773,166800.0
2006-04-28 15:10:00,17.97,18.0,17.96,17.98,362400.0,13.1699,13.1919,13.1626,13.1773,362400.0
2006-04-28 15:15:00,17.99,17.99,17.96,17.97,277000.0,13.1846,13.1846,13.1626,13.1699,277000.0
2006-04-28 15:20:00,17.96,18.01,17.95,18.01,396700.0,13.1626,13.1993,13.1553,13.1993,396700.0
2006-04-28 15:25:00,18.0,18.02,17.99,18.0,849800.0,13.1919,13.2066,13.1846,13.1919,849800.0
2006-04-28 15:30:00,18.0,18.01,18.0,18.0,91400.0,13.1919,13.1993,13.1919,13.1919,91400.0
2006-04-28 15:35:00,18.0,18.04,18.0,18.01,388400.0,13.1919,13.2212,13.1919,13.1993,388400.0
2006-04-28 15:40:00,18.01,18.01,17.99,18.0,156600.0,13.1993,13.1993,13.1846,13.1919,156600.0
2006-04-28 15:45:00,18.0,18.01,17.98,17.99,308000.0,13.1919,13.1993,13.1773,13.1846,308000.0
2006-04-28 15:50:00,17.99,17.99,17.97,17.99,325200.0,13.1846,13.1846,13.1699,13.1846,325200.0
2006-04-28 15:55:00,17.99,18.0,17.95,17.95,633900.0,13.1846,13.1919,13.1553,13.1553,633900.0
2006-05-01 09:30:00,18.0,18.0,17.84,17.87,555300.0,13.1919,13.1919,13.0747,13.0967,555300.0
2006-05-01 09:35:00,17.87,17.9,17.85,17.9,316900.0,13.0967,13.1186,13.082,13.1186,316900.0
2006-05-01 09:40:00,17.9,17.93,17.86,17.9,243600.0,13.1186,13.1406,13.0893,13.1186,243600.0
2006-05-01 09:45:00,17.9,17.91,17.83,17.84,220700.0,13.1186,13.126,13.0673,13.0747,220700.0
2006-05-01 09:50:00,17.84,17.89,17.82,17.86,190600.0,13.0747,13.1113,13.06,13.0893,190600.0
2006-05-01 09:55:00,17.86,17.88,17.83,17.83,263700.0,13.0893,13.104,13.0673,13.0673,263700.0
2006-05-01 10:00:00,17.84,17.85,17.77,17.78,446200.0,13.0747,13.082,13.0234,13.0307,446200.0
2006-05-01 10:05:00,17.79,17.8,17.75,17.8,432400.0,13.038,13.0454,13.0087,13.0454,432400.0
2006-05-01 10:10:00,17.8,17.81,17.75,17.75,248700.0,13.0454,13.0527,13.0087,13.0087,248700.0
2006-05-01 10:15:00,17.76,17.82,17.75,17.8,232300.0,13.016,13.06,13.0087,13.0454,232300.0
2006-05-01 10:20:00,17.79,17.8,17.75,17.75,273400.0,13.038,13.0454,13.0087,13.0087,273400.0
2006-05-01 10:25:00,17.76,17.76,17.71,17.74,231400.0,13.016,13.016,12.9794,13.0014,231400.0
2006-05-01 10:30:00,17.74,17.77,17.73,17.77,328000.0,13.0014,13.0234,12.994,13.0234,328000.0
2006-05-01 10:35:00,17.77,17.77,17.74,17.76,294600.0,13.0234,13.0234,13.0014,13.016,294600.0
2006-05-01 10:40:00,17.76,17.79,17.75,17.79,278300.0,13.016,13.038,13.0087,13.038,278300.0
2006-05-01 10:45:00,17.79,17.81,17.77,17.8,205600.0,13.038,13.0527,13.0234,13.0454,205600.0
2006-05-01 10:50:00,17.8,17.83,17.79,17.82,146600.0,13.0454,13.0673,13.038,13.06,146600.0
2006-05-01 10:55:00,17.82,17.84,17.8,17.82,156900.0,13.06,13.0747,13.0454,13.06,156900.0
2006-05-01 11:00:00,17.82,17.85,17.8,17.8,303800.0,13.06,13.082,13.0454,13.0454,303800.0
2006-05-01 11:05:00,17.8,17.85,17.74,17.75,322200.0,13.0454,13.082,13.0014,13.0087,322200.0
2006-05-01 11:10:00,17.74,17.81,17.73,17.77,315400.0,13.0014,13.0527,12.994,13.0234,315400.0
2006-05-01 11:15:00,17.78,17.81,17.77,17.77,186300.0,13.0307,13.0527,13.0234,13.0234,186300.0
2006-05-01 11:20:00,17.77,17.79,17.75,17.77,105300.0,13.0234,13.038,13.0087,13.0234,105300.0
2006-05-01 11:25:00,17.78,17.79,17.76,17.79,109500.0,13.0307,13.038,13.016,13.038,109500.0
2006-05-01 11:30:00,17.79,17.79,17.76,17.79,162400.0,13.038,13.038,13.016,13.038,162400.0
2006-05-01 11:35:00,17.8,17.8,17.78,17.78,56400.0,13.0454,13.0454,13.0307,13.0307,56400.0
2006-05-01 11:40:00,17.79,17.81,17.76,17.78,257800.0,13.038,13.0527,13.016,13.0307,257800.0
2006-05-01 11:45:00,17.78,17.8,17.76,17.79,144900.0,13.0307,13.0454,13.016,13.038,144900.0
2006-05-01 11:50:00,17.79,17.79,17.77,17.79,65000.0,13.038,13.038,13.0234,13.038,65000.0
2006-05-01 11:55:00,17.79,17.79,17.76,17.77,91000.0,13.038,13.038,13.016,13.0234,91000.0
2006-05-01 12:00:00,17.78,17.79,17.77,17.79,97600.0,13.0307,13.038,13.0234,13.038,97600.0
2006-05-01 12:05:00,17.79,17.79,17.76,17.76,111600.0,13.038,13.038,13.016,13.016,111600.0
2006-05-01 12:10:00,17.77,17.77,17.76,17.76,158900.0,13.0234,13.0234,13.016,13.016,158900.0
2006-05-01 12:15:00,17.76,17.79,17.76,17.78,153500.0,13.016,13.038,13.016,13.0307,153500.0
2006-05-01 12:20:00,17.79,17.79,17.75,17.76,118100.0,13.038,13.038,13.0087,13.016,118100.0
2006-05-01 12:25:00,17.77,17.78,17.76,17.77,59000.0,13.0234,13.0307,13.016,13.0234,59000.0
2006-05-01 12:30:00,17.78,17.79,17.77,17.78,117500.0,13.0307,13.038,13.0234,13.0307,117500.0
2006-05-01 12:35:00,17.78,17.79,17.76,17.77,238700.0,13.0307,13.038,13.016,13.0234,238700.0
2006-05-01 12:40:00,17.77,17.77,17.76,17.76,91400.0,13.0234,13.0234,13.016,13.016,91400.0
2006-05-01 12:45:00,17.77,17.79,17.77,17.77,458800.0,13.0234,13.038,13.0234,13.0234,458800.0
2006-05-01 12:50:00,17.77,17.79,17.76,17.79,82300.0,13.0234,13.038,13.016,13.038,82300.0
2006-05-01 12:55:00,17.79,17.79,17.77,17.77,92000.0,13.038,13.038,13.0234,13.0234,92000.0
2006-05-01 13:00:00,17.77,17.8,17.77,17.79,283100.0,13.0234,13.0454,13.0234,13.038,283100.0
2006-05-01 13:05:00,17.79,17.8,17.79,17.8,47400.0,13.038,13.0454,13.038,13.0454,47400.0
2006-05-01 13:10:00,17.79,17.8,17.76,17.76,60900.0,13.038,13.0454,13.016,13.016,60900.0
2006-05-01 13:15:00,17.76,17.78,17.73,17.73,455600.0,13.016,13.0307,12.994,12.994,455600.0
2006-05-01 13:20:00,17.74,17.74,17.7,17.7,500100.0,13.0014,13.0014,12.9721,12.9721,500100.0
2006-05-01 13:25:00,17.71,17.73,17.7,17.72,319900.0,12.9794,12.994,12.9721,12.9867,319900.0
2006-05-01 13:30:00,17.72,17.72,17.7,17.71,172100.0,12.9867,12.9867,12.9721,12.9794,172100.0
2006-05-01 13:35:00,17.71,17.73,17.7,17.72,118000.0,12.9794,12.994,12.9721,12.9867,118000.0
2006-05-01 13:40:00,17.72,17.72,17.65,17.66,914700.0,12.9867,12.9867,12.9354,12.9427,914700.0
2006-05-01 13:45:00,17.66,17.72,17.66,17.68,442200.0,12.9427,12.9867,12.9427,12.9574,442200.0
2006-05-01 13:50:00,17.68,17.69,17.67,17.68,189600.0,12.9574,12.9647,12.9501,12.9574,189600.0
2006-05-01 13:55:00,17.68,17.7,17.67,17.69,116800.0,12.9574,12.9721,12.9501,12.9647,116800.0
2006-05-01 14:00:00,17.69,17.71,17.67,17.68,179700.0,12.9647,12.9794,12.9501,12.9574,179700.0
2006-05-01 14:05:00,17.68,17.69,17.67,17.69,103300.0,12.9574,12.9647,12.9501,12.9647,103300.0
2006-05-01 14:10:00,17.68,17.71,17.67,17.69,249000.0,12.9574,12.9794,12.9501,12.9647,249000.0
2006-05-01 14:15:00,17.68,17.71,17.68,17.7,127700.0,12.9574,12.9794,12.9574,12.9721,127700.0
2006-05-01 14:20:00,17.69,17.7,17.67,17.67,98200.0,12.9647,12.9721,12.9501,12.9501,98200.0
2006-05-01 14:25:00,17.68,17.71,17.67,17.7,56300.0,12.9574,12.9794,12.9501,12.9721,56300.0
2006-05-01 14:30:00,17.7,17.73,17.7,17.72,298100.0,12.9721,12.994,12.9721,12.9867,298100.0
2006-05-01 14:35:00,17.72,17.75,17.72,17.75,135900.0,12.9867,13.0087,12.9867,13.0087,135900.0
2006-05-01 14:40:00,17.75,17.75,17.74,17.75,118400.0,13.0087,13.0087,13.0014,13.0087,118400.0
2006-05-01 14:45:00,17.75,17.76,17.74,17.76,64300.0,13.0087,13.016,13.0014,13.016,64300.0
2006-05-01 14:50:00,17.76,17.76,17.73,17.74,59000.0,13.016,13.016,12.994,13.0014,59000.0
2006-05-01 14:55:00,17.75,17.75,17.74,17.75,119400.0,13.0087,13.0087,13.0014,13.0087,119400.0
2006-05-01 15:00:00,17.75,17.75,17.74,17.75,66500.0,13.0087,13.0087,13.0014,13.0087,66500.0
2006-05-01 15:05:00,17.75,17.75,17.71,17.72,296700.0,13.0087,13.0087,12.9794,12.9867,296700.0
2006-05-01 15:10:00,17.72,17.73,17.7,17.73,251200.0,12.9867,12.994,12.9721,12.994,251200.0
2006-05-01 15:15:00,17.72,17.76,17.68,17.68,385000.0,12.9867,13.016,12.9574,12.9574,385000.0
2006-05-01 15:20:00,17.68,17.69,17.63,17.66,548000.0,12.9574,12.9647,12.9208,12.9427,548000.0
2006-05-01 15:25:00,17.66,17.69,17.63,17.66,388200.0,12.9427,12.9647,12.9208,12.9427,388200.0
2006-05-01 15:30:00,17.66,17.66,17.62,17.63,288700.0,12.9427,12.9427,12.9134,12.9208,288700.0
2006-05-01 15:35:00,17.63,17.67,17.59,17.64,775500.0,12.9208,12.9501,12.8914,12.9281,775500.0
2006-05-01 15:40:00,17.64,17.65,17.6,17.6,425300.0,12.9281,12.9354,12.8988,12.8988,425300.0
2006-05-01 15:45:00,17.6,17.69,17.6,17.67,525200.0,12.8988,12.9647,12.8988,12.9501,525200.0
2006-05-01 15:50:00,17.67,17.68,17.62,17.63,490600.0,12.9501,12.9574,12.9134,12.9208,490600.0
2006-05-01 15:55:00,17.63,17.65,17.61,17.65,588500.0,12.9208,12.9354,12.9061,12.9354,588500.0
2006-05-02 09:30:00,17.68,17.79,17.67,17.78,497000.0,12.9574,13.038,12.9501,13.0307,497000.0
2006-05-02 09:35:00,17.77,17.79,17.71,17.74,447400.0,13.0234,13.038,12.9794,13.0014,447400.0
2006-05-02 09:40:00,17.74,17.77,17.7,17.73,299800.0,13.0014,13.0234,12.9721,12.994,299800.0
2006-05-02 09:45:00,17.73,17.73,17.64,17.64,429100.0,12.994,12.994,12.9281,12.9281,429100.0
2006-05-02 09:50:00,17.64,17.65,17.6,17.62,461900.0,12.9281,12.9354,12.8988,12.9134,461900.0
2006-05-02 09:55:00,17.62,17.67,17.62,17.67,188800.0,12.9134,12.9501,12.9134,12.9501,188800.0
2006-05-02 10:00:00,17.67,17.7,17.63,17.64,313200.0,12.9501,12.9721,12.9208,12.9281,313200.0
2006-05-02 10:05:00,17.64,17.66,17.62,17.63,222600.0,12.9281,12.9427,12.9134,12.9208,222600.0
2006-05-02 10:10:00,17.63,17.68,17.62,17.66,285800.0,12.9208,12.9574,12.9134,12.9427,285800.0
2006-05-02 10:15:00,17.66,17.68,17.64,17.66,153700.0,12.9427,12.9574,12.9281,12.9427,153700.0
2006-05-02 10:20:00,17.67,17.71,17.66,17.7,208500.0,12.9501,12.9794,12.9427,12.9721,208500.0
2006-05-02 10:25:00,17.7,17.8,17.69,17.75,484600.0,12.9721,13.0454,12.9647,13.0087,484600.0
2006-05-02 10:30:00,17.75,17.8,17.74,17.74,236400.0,13.0087,13.0454,13.0014,13.0014,236400.0
2006-05-02 10:35:00,17.74,17.76,17.72,17.75,152100.0,13.0014,13.016,12.9867,13.0087,152100.0
2006-05-02 10:40:00,17.76,17.76,17.68,17.7,227400.0,13.016,13.016,12.9574,12.9721,227400.0
2006-05-02 10:45:00,17.71,17.74,17.68,17.74,348300.0,12.9794,13.0014,12.9574,13.0014,348300.0
2006-05-02 10:50:00,17.74,17.74,17.68,17.69,188200.0,13.0014,13.0014,12.9574,12.9647,188200.0
2006-05-02 10:55:00,17.69,17.74,17.69,17.74,138100.0,12.9647,13.0014,12.9647,13.0014,138100.0
2006-05-02 11:00:00,17.73,17.75,17.7,17.75,132100.0,12.994,13.0087,12.9721,13.0087,132100.0
2006-05-02 11:05:00,17.74,17.75,17.7,17.71,109200.0,13.0014,13.0087,12.9721,12.9794,109200.0
2006-05-02 11:10:00,17.71,17.72,17.7,17.71,81300.0,12.9794,12.9867,12.9721,12.9794,81300.0
2006-05-02 11:15:00,17.72,17.75,17.71,17.74,201000.0,12.9867,13.0087,12.9794,13.0014,201000.0
2006-05-02 11:20:00,17.73,17.77,17.73,17.74,151400.0,12.994,13.0234,12.994,13.0014,151400.0
2006-05-02 11:25:00,17.74,17.76,17.72,17.76,148900.0,13.0014,13.016,12.9867,13.016,148900.0
2006-05-02 11:30:00,17.76,17.78,17.75,17.75,68100.0,13.016,13.0307,13.0087,13.0087,68100.0
2006-05-02 11:35:00,17.75,17.77,17.75,17.75,124600.0,13.0087,13.0234,13.0087,13.0087,124600.0
2006-05-02 11:40:00,17.76,17.76,17.72,17.74,80300.0,13.016,13.016,12.9867,13.0014,80300.0
2006-05-02 11:45:00,17.74,17.76,17.73,17.73,118600.0,13.0014,13.016,12.994,12.994,118600.0
2006-05-02 11:50:00,17.73,17.74,17.72,17.72,49300.0,12.994,13.0014,12.9867,12.9867,49300.0
2006-05-02 11:55:00,17.72,17.73,17.71,17.73,57700.0,12.9867,12.994,12.9794,12.994,57700.0
2006-05-02 12:00:00,17.74,17.76,17.73,17.75,169900.0,13.0014,13.016,12.994,13.0087,169900.0
2006-05-02 12:05:00,17.75,17.8,17.72,17.79,365200.0,13.0087,13.0454,12.9867,13.038,365200.0
2006-05-02 12:10:00,17.79,17.79,17.77,17.79,200200.0,13.038,13.038,13.0234,13.038,200200.0
2006-05-02 12:15:00,17.78,17.8,17.78,17.79,111800.0,13.0307,13.0454,13.0307,13.038,111800.0
2006-05-02 12:20:00,17.79,17.82,17.79,17.8,178100.0,13.038,13.06,13.038,13.0454,178100.0
2006-05-02 12:25:00,17.8,17.8,17.75,17.75,59500.0,13.0454,13.0454,13.0087,13.0087,59500.0
2006-05-02 12:30:00,17.76,17.79,17.76,17.79,119200.0,13.016,13.038,13.016,13.038,119200.0
2006-05-02 12:35:00,17.79,17.85,17.79,17.81,303200.0,13.038,13.082,13.038,13.0527,303200.0
2006-05-02 12:40:00,17.81,17.83,17.77,17.77,166000.0,13.0527,13.0673,13.0234,13.0234,166000.0
2006-05-02 12:45:00,17.78,17.8,17.77,17.79,68800.0,13.0307,13.0454,13.0234,13.038,68800.0
2006-05-02 12:50:00,17.8,17.8,17.78,17.79,42700.0,13.0454,13.0454,13.0307,13.038,42700.0
2006-05-02 12:55:00,17.79,17.8,17.78,17.8,46100.0,13.038,13.0454,13.0307,13.0454,46100.0
2006-05-02 13:00:00,17.8,17.8,17.78,17.78,116900.0,13.0454,13.0454,13.0307,13.0307,116900.0
2006-05-02 13:05:00,17.78,17.81,17.77,17.79,142400.0,13.0307,13.0527,13.0234,13.038,142400.0
2006-05-02 13:10:00,17.8,17.8,17.77,17.77,101300.0,13.0454,13.0454,13.0234,13.0234,101300.0
2006-05-02 13:15:00,17.77,17.79,17.77,17.78,47700.0,13.0234,13.038,13.0234,13.0307,47700.0
2006-05-02 13:20:00,17.78,17.79,17.78,17.78,30500.0,13.0307,13.038,13.0307,13.0307,30500.0
2006-05-02 13:25:00,17.78,17.78,17.75,17.76,95100.0,13.0307,13.0307,13.0087,13.016,95100.0
2006-05-02 13:30:00,17.76,17.78,17.74,17.77,170300.0,13.016,13.0307,13.0014,13.0234,170300.0
2006-05-02 13:35:00,17.76,17.79,17.76,17.77,80000.0,13.016,13.038,13.016,13.0234,80000.0
2006-05-02 13:40:00,17.77,17.8,17.75,17.75,149300.0,13.0234,13.0454,13.0087,13.0087,149300.0
2006-05-02 13:45:00,17.75,17.75,17.73,17.75,68400.0,13.0087,13.0087,12.994,13.0087,68400.0
2006-05-02 13:50:00,17.74,17.75,17.71,17.72,98400.0,13.0014,13.0087,12.9794,12.9867,98400.0
2006-05-02 13:55:00,17.73,17.73,17.72,17.72,30700.0,12.994,12.994,12.9867,12.9867,30700.0
2006-05-02 14:00:00,17.72,17.76,17.72,17.75,176000.0,12.9867,13.016,12.9867,13.0087,176000.0
2006-05-02 14:05:00,17.75,17.76,17.72,17.73,245100.0,13.0087,13.016,12.9867,12.994,245100.0
2006-05-02 14:10:00,17.72,17.73,17.66,17.67,200100.0,12.9867,12.994,12.9427,12.9501,200100.0
2006-05-02 14:15:00,17.66,17.71,17.66,17.69,289800.0,12.9427,12.9794,12.9427,12.9647,289800.0
2006-05-02 14:20:00,17.69,17.71,17.66,17.71,293400.0,12.9647,12.9794,12.9427,12.9794,293400.0
2006-05-02 14:25:00,17.71,17.73,17.67,17.67,162400.0,12.9794,12.994,12.9501,12.9501,162400.0
2006-05-02 14:30:00,17.67,17.7,17.66,17.69,229100.0,12.9501,12.9721,12.9427,12.9647,229100.0
2006-05-02 14:35:00,17.69,17.72,17.69,17.71,116200.0,12.9647,12.9867,12.9647,12.9794,116200.0
2006-05-02 14:40:00,17.7,17.71,17.65,17.67,201400.0,12.9721,12.9794,12.9354,12.9501,201400.0
2006-05-02 14:45:00,17.67,17.69,17.66,17.69,88400.0,12.9501,12.9647,12.9427,12.9647,88400.0
2006-05-02 14:50:00,17.68,17.7,17.66,17.67,132800.0,12.9574,12.9721,12.9427,12.9501,132800.0
2006-05-02 14:55:00,17.67,17.72,17.65,17.71,316900.0,12.9501,12.9867,12.9354,12.9794,316900.0
2006-05-02 15:00:00,17.72,17.75,17.71,17.72,515400.0,12.9867,13.0087,12.9794,12.9867,515400.0
2006-05-02 15:05:00,17.72,17.74,17.7,17.73,351100.0,12.9867,13.0014,12.9721,12.994,351100.0
2006-05-02 15:10:00,17.74,17.74,17.71,17.71,228500.0,13.0014,13.0014,12.9794,12.9794,228500.0
2006-05-02 15:15:00,17.71,17.72,17.69,17.7,287000.0,12.9794,12.9867,12.9647,12.9721,287000.0
2006-05-02 15:20:00,17.7,17.71,17.67,17.68,131400.0,12.9721,12.9794,12.9501,12.9574,131400.0
2006-05-02 15:25:00,17.69,17.71,17.68,17.71,100500.0,12.9647,12.9794,12.9574,12.9794,100500.0
2006-05-02 15:30:00,17.71,17.71,17.7,17.7,49400.0,12.9794,12.9794,12.9721,12.9721,49400.0
2006-05-02 15:35:00,17.7,17.71,17.68,17.69,140400.0,12.9721,12.9794,12.9574,12.9647,140400.0
2006-05-02 15:40:00,17.7,17.71,17.68,17.7,127800.0,12.9721,12.9794,12.9574,12.9721,127800.0
2006-05-02 15:45:00,17.7,17.71,17.69,17.7,211600.0,12.9721,12.9794,12.9647,12.9721,211600.0
2006-05-02 15:50:00,17.71,17.72,17.68,17.69,141200.0,12.9794,12.9867,12.9574,12.9647,141200.0
2006-05-02 15:55:00,17.69,17.75,17.68,17.69,377800.0,12.9647,13.0087,12.9574,12.9647,377800.0
2006-05-03 09:30:00,17.68,17.72,17.68,17.7,345400.0,12.9574,12.9867,12.9574,12.9721,345400.0
2006-05-03 09:35:00,17.7,17.77,17.7,17.77,231400.0,12.9721,13.0234,12.9721,13.0234,231400.0
2006-05-03 09:40:00,17.76,17.78,17.75,17.77,306400.0,13.016,13.0307,13.0087,13.0234,306400.0
2006-05-03 09:45:00,17.77,17.79,17.76,17.78,263700.0,13.0234,13.038,13.016,13.0307,263700.0
2006-05-03 09:50:00,17.79,17.85,17.79,17.81,374400.0,13.038,13.082,13.038,13.0527,374400.0
2006-05-03 09:55:00,17.81,17.86,17.8,17.8,260700.0,13.0527,13.0893,13.0454,13.0454,260700.0
2006-05-03 10:00:00,17.81,17.82,17.74,17.76,455000.0,13.0527,13.06,13.0014,13.016,455000.0
2006-05-03 10:05:00,17.77,17.84,17.75,17.75,312600.0,13.0234,13.0747,13.0087,13.0087,312600.0
2006-05-03 10:10:00,17.75,17.77,17.73,17.76,259300.0,13.0087,13.0234,12.994,13.016,259300.0
2006-05-03 10:15:00,17.77,17.77,17.71,17.76,215600.0,13.0234,13.0234,12.9794,13.016,215600.0
2006-05-03 10:20:00,17.76,17.77,17.72,17.77,149800.0,13.016,13.0234,12.9867,13.0234,149800.0
2006-05-03 10:25:00,17.76,17.78,17.73,17.76,196000.0,13.016,13.0307,12.994,13.016,196000.0
2006-05-03 10:30:00,17.75,17.82,17.72,17.74,284600.0,13.0087,13.06,12.9867,13.0014,284600.0
2006-05-03 10:35:00,17.75,17.77,17.72,17.76,137800.0,13.0087,13.0234,12.9867,13.016,137800.0
2006-05-03 10:40:00,17.77,17.79,17.72,17.76,179200.0,13.0234,13.038,12.9867,13.016,179200.0
2006-05-03 10:45:00,17.76,17.79,17.75,17.77,192500.0,13.016,13.038,13.0087,13.0234,192500.0
2006-05-03 10:50:00,17.76,17.84,17.73,17.83,485600.0,13.016,13.0747,12.994,13.0673,485600.0
2006-05-03 10:55:00,17.84,17.91,17.83,17.9,444400.0,13.0747,13.126,13.0673,13.1186,444400.0
2006-05-03 11:00:00,17.9,17.99,17.89,17.98,699200.0,13.1186,13.1846,13.1113,13.1773,699200.0
2006-05-03 11:05:00,17.98,18.06,17.95,18.0,647200.0,13.1773,13.2359,13.1553,13.1919,647200.0
2006-05-03 11:10:00,18.0,18.06,18.0,18.02,488000.0,13.1919,13.2359,13.1919,13.2066,488000.0
2006-05-03 11:15:00,18.02,18.04,18.0,18.04,354700.0,13.2066,13.2212,13.1919,13.2212,354700.0
2006-05-03 11:20:00,18.03,18.04,18.0,18.0,362900.0,13.2139,13.2212,13.1919,13.1919,362900.0
2006-05-03 11:25:00,18.0,18.01,17.96,17.99,435500.0,13.1919,13.1993,13.1626,13.1846,435500.0
2006-05-03 11:30:00,17.99,18.0,17.97,17.99,251200.0,13.1846,13.1919,13.1699,13.1846,251200.0
2006-05-03 11:35:00,17.98,18.01,17.9,17.93,548300.0,13.1773,13.1993,13.1186,13.1406,548300.0
2006-05-03 11:40:00,17.93,17.95,17.92,17.92,129600.0,13.1406,13.1553,13.1333,13.1333,129600.0
2006-05-03 11:45:00,17.92,17.92,17.88,17.92,429800.0,13.1333,13.1333,13.104,13.1333,429800.0
2006-05-03 11:50:00,17.92,17.97,17.92,17.94,450800.0,13.1333,13.1699,13.1333,13.148,450800.0
2006-05-03 11:55:00,17.94,17.98,17.93,17.97,205100.0,13.148,13.1773,13.1406,13.1699,205100.0
2006-05-03 12:00:00,17.97,17.97,17.92,17.94,231100.0,13.1699,13.1699,13.1333,13.148,231100.0
2006-05-03 12:05:00,17.94,17.97,17.94,17.95,82900.0,13.148,13.1699,13.148,13.1553,82900.0
2006-05-03 12:10:00,17.94,17.96,17.93,17.93,239600.0,13.148,13.1626,13.1406,13.1406,239600.0
2006-05-03 12:15:00,17.92,17.93,17.9,17.92,461700.0,13.1333,13.1406,13.1186,13.1333,461700.0
2006-05-03 12:20:00,17.93,17.93,17.88,17.9,220300.0,13.1406,13.1406,13.104,13.1186,220300.0
2006-05-03 12:25:00,17.91,17.91,17.88,17.9,91900.0,13.126,13.126,13.104,13.1186,91900.0
2006-05-03 12:30:00,17.89,17.9,17.85,17.87,246100.0,13.1113,13.1186,13.082,13.0967,246100.0
2006-05-03 12:35:00,17.87,17.88,17.85,17.85,55100.0,13.0967,13.104,13.082,13.082,55100.0
2006-05-03 12:40:00,17.85,17.93,17.83,17.84,160300.0,13.082,13.1406,13.0673,13.0747,160300.0
2006-05-03 12:45:00,17.85,17.92,17.84,17.92,202900.0,13.082,13.1333,13.0747,13.1333,202900.0
2006-05-03 12:50:00,17.92,17.96,17.91,17.94,249100.0,13.1333,13.1626,13.126,13.148,249100.0
2006-05-03 12:55:00,17.94,17.99,17.94,17.97,323700.0,13.148,13.1846,13.148,13.1699,323700.0
2006-05-03 13:00:00,17.96,17.97,17.95,17.97,131900.0,13.1626,13.1699,13.1553,13.1699,131900.0
2006-05-03 13:05:00,17.96,17.99,17.96,17.96,125200.0,13.1626,13.1846,13.1626,13.1626,125200.0
2006-05-03 13:10:00,17.96,17.97,17.93,17.97,99300.0,13.1626,13.1699,13.1406,13.1699,99300.0
2006-05-03 13:15:00,17.97,17.97,17.95,17.96,93600.0,13.1699,13.1699,13.1553,13.1626,93600.0
2006-05-03 13:20:00,17.96,17.98,17.91,17.91,136700.0,13.1626,13.1773,13.126,13.126,136700.0
2006-05-03 13:25:00,17.92,17.96,17.9,17.96,129400.0,13.1333,13.1626,13.1186,13.1626,129400.0
2006-05-03 13:30:00,17.95,17.96,17.92,17.93,56500.0,13.1553,13.1626,13.1333,13.1406,56500.0
2006-05-03 13:35:00,17.92,17.93,17.92,17.92,67800.0,13.1333,13.1406,13.1333,13.1333,67800.0
2006-05-03 13:40:00,17.92,17.96,17.92,17.96,180800.0,13.1333,13.1626,13.1333,13.1626,180800.0
2006-05-03 13:45:00,17.96,18.01,17.95,18.01,612900.0,13.1626,13.1993,13.1553,13.1993,612900.0
2006-05-03 13:50:00,18.0,18.03,17.98,18.03,467700.0,13.1919,13.2139,13.1773,13.2139,467700.0
2006-05-03 13:55:00,18.03,18.04,18.0,18.0,457200.0,13.2139,13.2212,13.1919,13.1919,457200.0
2006-05-03 14:00:00,18.01,18.02,17.97,17.99,208400.0,13.1993,13.2066,13.1699,13.1846,208400.0
2006-05-03 14:05:00,18.0,18.02,17.93,17.96,342100.0,13.1919,13.2066,13.1406,13.1626,342100.0
2006-05-03 14:10:00,17.96,17.96,17.93,17.93,115100.0,13.1626,13.1626,13.1406,13.1406,115100.0
2006-05-03 14:15:00,17.94,17.95,17.88,17.89,156600.0,13.148,13.1553,13.104,13.1113,156600.0
2006-05-03 14:20:00,17.89,17.89,17.85,17.87,135100.0,13.1113,13.1113,13.082,13.0967,135100.0
2006-05-03 14:25:00,17.87,17.88,17.86,17.88,93500.0,13.0967,13.104,13.0893,13.104,93500.0
2006-05-03 14:30:00,17.88,17.9,17.85,17.89,206700.0,13.104,13.1186,13.082,13.1113,206700.0
2006-05-03 14:35:00,17.89,17.92,17.88,17.91,74800.0,13.1113,13.1333,13.104,13.126,74800.0
2006-05-03 14:40:00,17.91,17.94,17.9,17.93,66100.0,13.126,13.148,13.1186,13.1406,66100.0
2006-05-03 14:45:00,17.93,17.96,17.91,17.91,212300.0,13.1406,13.1626,13.126,13.126,212300.0
2006-05-03 14:50:00,17.91,17.94,17.9,17.91,284400.0,13.126,13.148,13.1186,13.126,284400.0
2006-05-03 14:55:00,17.91,17.92,17.88,17.88,86900.0,13.126,13.1333,13.104,13.104,86900.0
2006-05-03 15:00:00,17.88,17.95,17.88,17.91,210800.0,13.104,13.1553,13.104,13.126,210800.0
2006-05-03 15:05:00,17.92,17.94,17.91,17.93,105800.0,13.1333,13.148,13.126,13.1406,105800.0
2006-05-03 15:10:00,17.94,17.98,17.93,17.97,210800.0,13.148,13.1773,13.1406,13.1699,210800.0
2006-05-03 15:15:00,17.98,18.03,17.97,18.03,542200.0,13.1773,13.2139,13.1699,13.2139,542200.0
2006-05-03 15:20:00,18.03,18.04,18.01,18.01,265000.0,13.2139,13.2212,13.1993,13.1993,265000.0
2006-05-03 15:25:00,18.01,18.02,17.99,18.02,147800.0,13.1993,13.2066,13.1846,13.2066,147800.0
2006-05-03 15:30:00,18.02,18.1,18.01,18.09,840800.0,13.2066,13.2652,13.1993,13.2579,840800.0
2006-05-03 15:35:00,18.08,18.1,18.03,18.04,572200.0,13.2506,13.2652,13.2139,13.2212,572200.0
2006-05-03 15:40:00,18.04,18.06,18.04,18.05,290300.0,13.2212,13.2359,13.2212,13.2286,290300.0
2006-05-03 15:45:00,18.06,18.07,17.99,18.01,570500.0,13.2359,13.2432,13.1846,13.1993,570500.0
2006-05-03 15:50:00,18.01,18.06,18.01,18.05,573200.0,13.1993,13.2359,13.1993,13.2286,573200.0
2006-05-03 15:55:00,18.05,18.07,18.03,18.06,569300.0,13.2286,13.2432,13.2139,13.2359,569300.0
2006-05-04 09:30:00,18.19,18.23,18.12,18.22,707100.0,13.3312,13.3605,13.2799,13.3532,707100.0
2006-05-04 09:35:00,18.22,18.25,18.19,18.23,520800.0,13.3532,13.3752,13.3312,13.3605,520800.0
2006-05-04 09:40:00,18.24,18.31,18.23,18.28,526300.0,13.3678,13.4191,13.3605,13.3971,526300.0
2006-05-04 09:45:00,18.28,18.39,18.28,18.3,771600.0,13.3971,13.4778,13.3971,13.4118,771600.0
2006-05-04 09:50:00,18.31,18.44,18.3,18.43,980200.0,13.4191,13.5144,13.4118,13.5071,980200.0
2006-05-04 09:55:00,18.43,18.49,18.41,18.48,595900.0,13.5071,13.551,13.4924,13.5437,595900.0
2006-05-04 10:00:00,18.48,18.51,18.48,18.5,910400.0,13.5437,13.5657,13.5437,13.5584,910400.0
2006-05-04 10:05:00,18.5,18.54,18.44,18.54,464700.0,13.5584,13.5877,13.5144,13.5877,464700.0
2006-05-04 10:10:00,18.54,18.6,18.52,18.56,928500.0,13.5877,13.6317,13.573,13.6023,928500.0
2006-05-04 10:15:00,18.55,18.62,18.55,18.56,896900.0,13.595,13.6463,13.595,13.6023,896900.0
2006-05-04 10:20:00,18.55,18.55,18.46,18.54,473900.0,13.595,13.595,13.5291,13.5877,473900.0
2006-05-04 10:25:00,18.54,18.55,18.52,18.53,246000.0,13.5877,13.595,13.573,13.5804,246000.0
2006-05-04 10:30:00,18.54,18.57,18.53,18.55,214400.0,13.5877,13.6097,13.5804,13.595,214400.0
2006-05-04 10:35:00,18.55,18.56,18.52,18.54,201100.0,13.595,13.6023,13.573,13.5877,201100.0
2006-05-04 10:40:00,18.53,18.56,18.52,18.53,425700.0,13.5804,13.6023,13.573,13.5804,425700.0
2006-05-04 10:45:00,18.53,18.55,18.51,18.53,235200.0,13.5804,13.595,13.5657,13.5804,235200.0
2006-05-04 10:50:00,18.52,18.53,18.5,18.52,286000.0,13.573,13.5804,13.5584,13.573,286000.0
2006-05-04 10:55:00,18.52,18.52,18.43,18.44,452100.0,13.573,13.573,13.5071,13.5144,452100.0
2006-05-04 11:00:00,18.44,18.54,18.44,18.5,455900.0,13.5144,13.5877,13.5144,13.5584,455900.0
2006-05-04 11:05:00,18.5,18.52,18.49,18.49,151800.0,13.5584,13.573,13.551,13.551,151800.0
2006-05-04 11:10:00,18.49,18.5,18.44,18.44,167400.0,13.551,13.5584,13.5144,13.5144,167400.0
2006-05-04 11:15:00,18.44,18.49,18.44,18.48,111700.0,13.5144,13.551,13.5144,13.5437,111700.0
2006-05-04 11:20:00,18.49,18.52,18.48,18.51,219500.0,13.551,13.573,13.5437,13.5657,219500.0
2006-05-04 11:25:00,18.52,18.54,18.51,18.53,151300.0,13.573,13.5877,13.5657,13.5804,151300.0
2006-05-04 11:30:00,18.54,18.56,18.53,18.53,237900.0,13.5877,13.6023,13.5804,13.5804,237900.0
2006-05-04 11:35:00,18.53,18.59,18.53,18.59,218600.0,13.5804,13.6243,13.5804,13.6243,218600.0
2006-05-04 11:40:00,18.58,18.6,18.57,18.59,269500.0,13.617,13.6317,13.6097,13.6243,269500.0
2006-05-04 11:45:00,18.59,18.63,18.58,18.62,340900.0,13.6243,13.6536,13.617,13.6463,340900.0
2006-05-04 11:50:00,18.63,18.64,18.61,18.62,364500.0,13.6536,13.661,13.639,13.6463,364500.0
2006-05-04 11:55:00,18.62,18.63,18.62,18.62,257400.0,13.6463,13.6536,13.6463,13.6463,257400.0
2006-05-04 12:00:00,18.62,18.63,18.61,18.62,214400.0,13.6463,13.6536,13.639,13.6463,214400.0
2006-05-04 12:05:00,18.62,18.63,18.61,18.61,219200.0,13.6463,13.6536,13.639,13.639,219200.0
2006-05-04 12:10:00,18.61,18.62,18.61,18.61,85600.0,13.639,13.6463,13.639,13.639,85600.0
2006-05-04 12:15:00,18.61,18.62,18.59,18.59,356800.0,13.639,13.6463,13.6243,13.6243,356800.0
2006-05-04 12:20:00,18.58,18.6,18.55,18.56,300700.0,13.617,13.6317,13.595,13.6023,300700.0
2006-05-04 12:25:00,18.56,18.6,18.56,18.58,327300.0,13.6023,13.6317,13.6023,13.617,327300.0
2006-05-04 12:30:00,18.58,18.58,18.5,18.53,386200.0,13.617,13.617,13.5584,13.5804,386200.0
2006-05-04 12:35:00,18.53,18.54,18.5,18.5,242900.0,13.5804,13.5877,13.5584,13.5584,242900.0
2006-05-04 12:40:00,18.5,18.53,18.49,18.51,148300.0,13.5584,13.5804,13.551,13.5657,148300.0
2006-05-04 12:45:00,18.52,18.53,18.51,18.53,58100.0,13.573,13.5804,13.5657,13.5804,58100.0
2006-05-04 12:50:00,18.52,18.53,18.49,18.49,145900.0,13.573,13.5804,13.551,13.551,145900.0
2006-05-04 12:55:00,18.5,18.52,18.49,18.51,111200.0,13.5584,13.573,13.551,13.5657,111200.0
2006-05-04 13:00:00,18.51,18.53,18.5,18.5,85500.0,13.5657,13.5804,13.5584,13.5584,85500.0
2006-05-04 13:05:00,18.5,18.51,18.49,18.5,149700.0,13.5584,13.5657,13.551,13.5584,149700.0
2006-05-04 13:10:00,18.5,18.54,18.49,18.53,109900.0,13.5584,13.5877,13.551,13.5804,109900.0
2006-05-04 13:15:00,18.54,18.56,18.54,18.55,95100.0,13.5877,13.6023,13.5877,13.595,95100.0
2006-05-04 13:20:00,18.55,18.56,18.52,18.54,118400.0,13.595,13.6023,13.573,13.5877,118400.0
2006-05-04 13:25:00,18.53,18.55,18.51,18.55,305600.0,13.5804,13.595,13.5657,13.595,305600.0
2006-05-04 13:30:00,18.54,18.58,18.54,18.55,271000.0,13.5877,13.617,13.5877,13.595,271000.0
2006-05-04 13:35:00,18.55,18.56,18.53,18.55,208700.0,13.595,13.6023,13.5804,13.595,208700.0
2006-05-04 13:40:00,18.55,18.58,18.54,18.58,182800.0,13.595,13.617,13.5877,13.617,182800.0
2006-05-04 13:45:00,18.59,18.61,18.58,18.61,221100.0,13.6243,13.639,13.617,13.639,221100.0
2006-05-04 13:50:00,18.6,18.63,18.6,18.61,256900.0,13.6317,13.6536,13.6317,13.639,256900.0
2006-05-04 13:55:00,18.61,18.62,18.59,18.6,157300.0,13.639,13.6463,13.6243,13.6317,157300.0
2006-05-04 14:00:00,18.6,18.61,18.58,18.58,188900.0,13.6317,13.639,13.617,13.617,188900.0
2006-05-04 14:05:00,18.59,18.59,18.56,18.56,184700.0,13.6243,13.6243,13.6023,13.6023,184700.0
2006-05-04 14:10:00,18.56,18.61,18.55,18.61,209400.0,13.6023,13.639,13.595,13.639,209400.0
2006-05-04 14:15:00,18.6,18.61,18.6,18.61,115000.0,13.6317,13.639,13.6317,13.639,115000.0
2006-05-04 14:20:00,18.61,18.62,18.6,18.6,303500.0,13.639,13.6463,13.6317,13.6317,303500.0
2006-05-04 14:25:00,18.61,18.62,18.57,18.61,460500.0,13.639,13.6463,13.6097,13.639,460500.0
2006-05-04 14:30:00,18.61,18.66,18.61,18.61,571700.0,13.639,13.6756,13.639,13.639,571700.0
2006-05-04 14:35:00,18.61,18.63,18.61,18.62,118800.0,13.639,13.6536,13.639,13.6463,118800.0
2006-05-04 14:40:00,18.62,18.65,18.6,18.63,596900.0,13.6463,13.6683,13.6317,13.6536,596900.0
2006-05-04 14:45:00,18.63,18.67,18.63,18.66,438800.0,13.6536,13.683,13.6536,13.6756,438800.0
2006-05-04 14:50:00,18.66,18.67,18.64,18.67,253100.0,13.6756,13.683,13.661,13.683,253100.0
2006-05-04 14:55:00,18.67,18.68,18.63,18.66,503000.0,13.683,13.6903,13.6536,13.6756,503000.0
2006-05-04 15:00:00,18.66,18.68,18.63,18.63,153100.0,13.6756,13.6903,13.6536,13.6536,153100.0
2006-05-04 15:05:00,18.64,18.64,18.61,18.62,185500.0,13.661,13.661,13.639,13.6463,185500.0
2006-05-04 15:10:00,18.62,18.63,18.58,18.58,180800.0,13.6463,13.6536,13.617,13.617,180800.0
2006-05-04 15:15:00,18.58,18.64,18.57,18.62,588400.0,13.617,13.661,13.6097,13.6463,588400.0
2006-05-04 15:20:00,18.62,18.64,18.6,18.6,573900.0,13.6463,13.661,13.6317,13.6317,573900.0
2006-05-04 15:25:00,18.61,18.61,18.55,18.56,347500.0,13.639,13.639,13.595,13.6023,347500.0
2006-05-04 15:30:00,18.57,18.57,18.55,18.56,211300.0,13.6097,13.6097,13.595,13.6023,211300.0
2006-05-04 15:35:00,18.55,18.58,18.55,18.58,244000.0,13.595,13.617,13.595,13.617,244000.0
2006-05-04 15:40:00,18.57,18.58,18.56,18.57,324800.0,13.6097,13.617,13.6023,13.6097,324800.0
2006-05-04 15:45:00,18.57,18.6,18.54,18.55,367300.0,13.6097,13.6317,13.5877,13.595,367300.0
2006-05-04 15:50:00,18.55,18.58,18.53,18.57,367300.0,13.595,13.617,13.5804,13.6097,367300.0
2006-05-04 15:55:00,18.56,18.59,18.55,18.55,525600.0,13.6023,13.6243,13.595,13.595,525600.0
2006-05-05 09:30:00,18.69,18.75,18.66,18.73,620900.0,13.6976,13.7416,13.6756,13.7269,620900.0
2006-05-05 09:35:00,18.72,18.8,18.72,18.77,357400.0,13.7196,13.7782,13.7196,13.7563,357400.0
2006-05-05 09:40:00,18.77,18.83,18.76,18.83,667100.0,13.7563,13.8002,13.7489,13.8002,667100.0
2006-05-05 09:45:00,18.82,18.85,18.79,18.84,467800.0,13.7929,13.8149,13.7709,13.8076,467800.0
2006-05-05 09:50:00,18.83,18.84,18.71,18.78,533300.0,13.8002,13.8076,13.7123,13.7636,533300.0
2006-05-05 09:55:00,18.77,18.8,18.74,18.78,417900.0,13.7563,13.7782,13.7343,13.7636,417900.0
2006-05-05 10:00:00,18.78,18.8,18.77,18.78,258600.0,13.7636,13.7782,13.7563,13.7636,258600.0
2006-05-05 10:05:00,18.79,18.79,18.73,18.74,460800.0,13.7709,13.7709,13.7269,13.7343,460800.0
2006-05-05 10:10:00,18.74,18.75,18.68,18.73,860100.0,13.7343,13.7416,13.6903,13.7269,860100.0
2006-05-05 10:15:00,18.74,18.8,18.72,18.79,510800.0,13.7343,13.7782,13.7196,13.7709,510800.0
2006-05-05 10:20:00,18.79,18.84,18.77,18.83,637000.0,13.7709,13.8076,13.7563,13.8002,637000.0
2006-05-05 10:25:00,18.83,18.83,18.69,18.73,438900.0,13.8002,13.8002,13.6976,13.7269,438900.0
2006-05-05 10:30:00,18.73,18.81,18.73,18.8,537500.0,13.7269,13.7856,13.7269,13.7782,537500.0
2006-05-05 10:35:00,18.8,18.84,18.78,18.81,415700.0,13.7782,13.8076,13.7636,13.7856,415700.0
2006-05-05 10:40:00,18.8,18.82,18.79,18.8,232200.0,13.7782,13.7929,13.7709,13.7782,232200.0
2006-05-05 10:45:00,18.8,18.81,18.77,18.77,100400.0,13.7782,13.7856,13.7563,13.7563,100400.0
2006-05-05 10:50:00,18.77,18.81,18.77,18.81,216200.0,13.7563,13.7856,13.7563,13.7856,216200.0
2006-05-05 10:55:00,18.81,18.82,18.8,18.81,128100.0,13.7856,13.7929,13.7782,13.7856,128100.0
2006-05-05 11:00:00,18.8,18.82,18.79,18.79,189500.0,13.7782,13.7929,13.7709,13.7709,189500.0
2006-05-05 11:05:00,18.79,18.81,18.78,18.8,242300.0,13.7709,13.7856,13.7636,13.7782,242300.0
2006-05-05 11:10:00,18.81,18.85,18.8,18.84,1144400.0,13.7856,13.8149,13.7782,13.8076,1144400.0
2006-05-05 11:15:00,18.84,18.85,18.81,18.85,369700.0,13.8076,13.8149,13.7856,13.8149,369700.0
2006-05-05 11:20:00,18.85,18.89,18.84,18.89,294900.0,13.8149,13.8442,13.8076,13.8442,294900.0
2006-05-05 11:25:00,18.88,18.9,18.88,18.9,117900.0,13.8369,13.8515,13.8369,13.8515,117900.0
2006-05-05 11:30:00,18.9,18.93,18.88,18.89,568300.0,13.8515,13.8735,13.8369,13.8442,568300.0
2006-05-05 11:35:00,18.89,18.92,18.88,18.92,149800.0,13.8442,13.8662,13.8369,13.8662,149800.0
2006-05-05 11:40:00,18.91,18.94,18.91,18.92,302700.0,13.8589,13.8808,13.8589,13.8662,302700.0
2006-05-05 11:45:00,18.93,18.99,18.93,18.95,709800.0,13.8735,13.9175,13.8735,13.8882,709800.0
2006-05-05 11:50:00,18.96,18.96,18.91,18.93,275400.0,13.8955,13.8955,13.8589,13.8735,275400.0
2006-05-05 11:55:00,18.94,18.94,18.93,18.93,120000.0,13.8808,13.8808,13.8735,13.8735,120000.0
2006-05-05 12:00:00,18.94,19.05,18.93,18.94,129600.0,13.8808,13.9615,13.8735,13.8808,129600.0
2006-05-05 12:05:00,18.94,18.97,18.93,18.96,448400.0,13.8808,13.9028,13.8735,13.8955,448400.0
2006-05-05 12:10:00,18.97,18.98,18.94,18.94,252700.0,13.9028,13.9102,13.8808,13.8808,252700.0
2006-05-05 12:15:00,18.95,18.96,18.93,18.95,222200.0,13.8882,13.8955,13.8735,13.8882,222200.0
2006-05-05 12:20:00,18.94,18.96,18.94,18.95,87400.0,13.8808,13.8955,13.8808,13.8882,87400.0
2006-05-05 12:25:00,18.96,18.96,18.94,18.94,137800.0,13.8955,13.8955,13.8808,13.8808,137800.0
2006-05-05 12:30:00,18.94,18.95,18.93,18.95,159600.0,13.8808,13.8882,13.8735,13.8882,159600.0
2006-05-05 12:35:00,18.94,18.95,18.93,18.94,108600.0,13.8808,13.8882,13.8735,13.8808,108600.0
2006-05-05 12:40:00,18.95,18.95,18.93,18.95,132000.0,13.8882,13.8882,13.8735,13.8882,132000.0
2006-05-05 12:45:00,18.94,18.95,18.91,18.93,433300.0,13.8808,13.8882,13.8589,13.8735,433300.0
2006-05-05 12:50:00,18.93,18.94,18.91,18.92,132000.0,13.8735,13.8808,13.8589,13.8662,132000.0
2006-05-05 12:55:00,18.92,18.95,18.87,18.89,556900.0,13.8662,13.8882,13.8295,13.8442,556900.0
2006-05-05 13:00:00,18.88,18.88,18.79,18.81,849800.0,13.8369,13.8369,13.7709,13.7856,849800.0
2006-05-05 13:05:00,18.81,18.83,18.81,18.81,277800.0,13.7856,13.8002,13.7856,13.7856,277800.0
2006-05-05 13:10:00,18.82,18.88,18.81,18.85,320300.0,13.7929,13.8369,13.7856,13.8149,320300.0
2006-05-05 13:15:00,18.86,18.87,18.86,18.86,191900.0,13.8222,13.8295,13.8222,13.8222,191900.0
2006-05-05 13:20:00,18.86,18.89,18.86,18.88,118300.0,13.8222,13.8442,13.8222,13.8369,118300.0
2006-05-05 13:25:00,18.88,18.89,18.83,18.87,495600.0,13.8369,13.8442,13.8002,13.8295,495600.0
2006-05-05 13:30:00,18.87,18.89,18.87,18.89,64600.0,13.8295,13.8442,13.8295,13.8442,64600.0
2006-05-05 13:35:00,18.89,18.92,18.88,18.91,130600.0,13.8442,13.8662,13.8369,13.8589,130600.0
2006-05-05 13:40:00,18.91,18.91,18.88,18.91,263400.0,13.8589,13.8589,13.8369,13.8589,263400.0
2006-05-05 13:45:00,18.91,18.96,18.88,18.96,512300.0,13.8589,13.8955,13.8369,13.8955,512300.0
2006-05-05 13:50:00,18.95,18.99,18.95,18.97,278600.0,13.8882,13.9175,13.8882,13.9028,278600.0
2006-05-05 13:55:00,18.97,18.98,18.95,18.96,191500.0,13.9028,13.9102,13.8882,13.8955,191500.0
2006-05-05 14:00:00,18.96,18.96,18.93,18.93,175200.0,13.8955,13.8955,13.8735,13.8735,175200.0
2006-05-05 14:05:00,18.94,18.96,18.92,18.93,502400.0,13.8808,13.8955,13.8662,13.8735,502400.0
2006-05-05 14:10:00,18.94,18.95,18.92,18.92,231100.0,13.8808,13.8882,13.8662,13.8662,231100.0
2006-05-05 14:15:00,18.93,18.93,18.91,18.91,80000.0,13.8735,13.8735,13.8589,13.8589,80000.0
2006-05-05 14:20:00,18.91,18.94,18.91,18.93,286800.0,13.8589,13.8808,13.8589,13.8735,286800.0
2006-05-05 14:25:00,18.93,18.94,18.93,18.93,28700.0,13.8735,13.8808,13.8735,13.8735,28700.0
2006-05-05 14:30:00,18.93,18.95,18.93,18.95,127100.0,13.8735,13.8882,13.8735,13.8882,127100.0
2006-05-05 14:35:00,18.94,18.98,18.94,18.97,147500.0,13.8808,13.9102,13.8808,13.9028,147500.0
2006-05-05 14:40:00,18.97,18.97,18.94,18.94,144200.0,13.9028,13.9028,13.8808,13.8808,144200.0
2006-05-05 14:45:00,18.94,18.99,18.94,18.96,259600.0,13.8808,13.9175,13.8808,13.8955,259600.0
2006-05-05 14:50:00,18.95,18.97,18.95,18.97,129700.0,13.8882,13.9028,13.8882,13.9028,129700.0
2006-05-05 14:55:00,18.97,18.98,18.96,18.98,79700.0,13.9028,13.9102,13.8955,13.9102,79700.0
2006-05-05 15:00:00,18.97,18.99,18.97,18.97,144400.0,13.9028,13.9175,13.9028,13.9028,144400.0
2006-05-05 15:05:00,18.97,18.99,18.97,18.97,143000.0,13.9028,13.9175,13.9028,13.9028,143000.0
2006-05-05 15:10:00,18.97,19.0,18.97,18.99,208600.0,13.9028,13.9248,13.9028,13.9175,208600.0
2006-05-05 15:15:00,18.98,19.02,18.98,19.0,1555500.0,13.9102,13.9395,13.9102,13.9248,1555500.0
2006-05-05 15:20:00,19.0,19.03,18.97,19.0,1005800.0,13.9248,13.9468,13.9028,13.9248,1005800.0
2006-05-05 15:25:00,18.99,19.02,18.99,19.0,338600.0,13.9175,13.9395,13.9175,13.9248,338600.0
2006-05-05 15:30:00,19.01,19.08,19.01,19.07,528600.0,13.9321,13.9834,13.9321,13.9761,528600.0
2006-05-05 15:35:00,19.07,19.09,19.05,19.07,888100.0,13.9761,13.9908,13.9615,13.9761,888100.0
2006-05-05 15:40:00,19.07,19.08,19.0,19.03,490900.0,13.9761,13.9834,13.9248,13.9468,490900.0
2006-05-05 15:45:00,19.03,19.08,19.01,19.08,964300.0,13.9468,13.9834,13.9321,13.9834,964300.0
2006-05-05 15:50:00,19.08,19.11,19.07,19.08,1388100.0,13.9834,14.0054,13.9761,13.9834,1388100.0
2006-05-05 15:55:00,19.09,19.11,19.05,19.05,916300.0,13.9908,14.0054,13.9615,13.9615,916300.0
2006-05-08 09:30:00,19.01,19.02,18.93,18.93,952200.0,13.9321,13.9395,13.8735,13.8735,952200.0
2006-05-08 09:35:00,18.93,19.02,18.91,18.99,290100.0,13.8735,13.9395,13.8589,13.9175,290100.0
2006-05-08 09:40:00,18.98,19.04,18.98,19.02,336300.0,13.9102,13.9541,13.9102,13.9395,336300.0
2006-05-08 09:45:00,19.02,19.07,18.94,19.06,437900.0,13.9395,13.9761,13.8808,13.9688,437900.0
2006-05-08 09:50:00,19.06,19.08,19.03,19.07,358500.0,13.9688,13.9834,13.9468,13.9761,358500.0
2006-05-08 09:55:00,19.08,19.15,19.07,19.1,611300.0,13.9834,14.0347,13.9761,13.9981,611300.0
2006-05-08 10:00:00,19.1,19.14,19.08,19.09,221000.0,13.9981,14.0274,13.9834,13.9908,221000.0
2006-05-08 10:05:00,19.09,19.11,19.06,19.1,241100.0,13.9908,14.0054,13.9688,13.9981,241100.0
2006-05-08 10:10:00,19.1,19.13,19.06,19.06,253600.0,13.9981,14.0201,13.9688,13.9688,253600.0
2006-05-08 10:15:00,19.07,19.08,19.03,19.05,402200.0,13.9761,13.9834,13.9468,13.9615,402200.0
2006-05-08 10:20:00,19.05,19.14,18.97,19.14,374300.0,13.9615,14.0274,13.9028,14.0274,374300.0
2006-05-08 10:25:00,19.14,19.2,19.12,19.18,388400.0,14.0274,14.0714,14.0128,14.0567,388400.0
2006-05-08 10:30:00,19.18,19.19,19.14,19.16,177200.0,14.0567,14.0641,14.0274,14.0421,177200.0
2006-05-08 10:35:00,19.17,19.19,19.14,19.15,143900.0,14.0494,14.0641,14.0274,14.0347,143900.0
2006-05-08 10:40:00,19.15,19.16,19.07,19.07,527600.0,14.0347,14.0421,13.9761,13.9761,527600.0
2006-05-08 10:45:00,19.07,19.08,19.01,19.04,495400.0,13.9761,13.9834,13.9321,13.9541,495400.0
2006-05-08 10:50:00,19.03,19.09,19.03,19.09,256400.0,13.9468,13.9908,13.9468,13.9908,256400.0
2006-05-08 10:55:00,19.09,19.1,19.05,19.06,177500.0,13.9908,13.9981,13.9615,13.9688,177500.0
2006-05-08 11:00:00,19.06,19.08,19.05,19.06,268000.0,13.9688,13.9834,13.9615,13.9688,268000.0
2006-05-08 11:05:00,19.07,19.07,18.98,18.99,331300.0,13.9761,13.9761,13.9102,13.9175,331300.0
2006-05-08 11:10:00,18.98,19.06,18.98,19.06,202600.0,13.9102,13.9688,13.9102,13.9688,202600.0
2006-05-08 11:15:00,19.07,19.08,19.04,19.07,200300.0,13.9761,13.9834,13.9541,13.9761,200300.0
2006-05-08 11:20:00,19.07,19.07,18.96,18.98,340600.0,13.9761,13.9761,13.8955,13.9102,340600.0
2006-05-08 11:25:00,18.97,19.02,18.97,19.0,274000.0,13.9028,13.9395,13.9028,13.9248,274000.0
2006-05-08 11:30:00,19.01,19.05,18.99,19.04,191300.0,13.9321,13.9615,13.9175,13.9541,191300.0
2006-05-08 11:35:00,19.04,19.07,19.04,19.06,145700.0,13.9541,13.9761,13.9541,13.9688,145700.0
2006-05-08 11:40:00,19.07,19.07,19.04,19.05,213300.0,13.9761,13.9761,13.9541,13.9615,213300.0
2006-05-08 11:45:00,19.06,19.09,19.05,19.08,117200.0,13.9688,13.9908,13.9615,13.9834,117200.0
2006-05-08 11:50:00,19.08,19.08,19.07,19.07,56000.0,13.9834,13.9834,13.9761,13.9761,56000.0
2006-05-08 11:55:00,19.07,19.07,19.04,19.04,103900.0,13.9761,13.9761,13.9541,13.9541,103900.0
2006-05-08 12:00:00,19.04,19.05,19.03,19.04,123300.0,13.9541,13.9615,13.9468,13.9541,123300.0
2006-05-08 12:05:00,19.04,19.05,19.03,19.04,79200.0,13.9541,13.9615,13.9468,13.9541,79200.0
2006-05-08 12:10:00,19.05,19.05,19.02,19.03,57900.0,13.9615,13.9615,13.9395,13.9468,57900.0
2006-05-08 12:15:00,19.02,19.03,19.02,19.02,47300.0,13.9395,13.9468,13.9395,13.9395,47300.0
2006-05-08 12:20:00,19.03,19.03,19.01,19.02,97000.0,13.9468,13.9468,13.9321,13.9395,97000.0
2006-05-08 12:25:00,19.03,19.05,19.02,19.04,87100.0,13.9468,13.9615,13.9395,13.9541,87100.0
2006-05-08 12:30:00,19.05,19.07,19.05,19.06,224500.0,13.9615,13.9761,13.9615,13.9688,224500.0
2006-05-08 12:35:00,19.06,19.07,19.02,19.03,152300.0,13.9688,13.9761,13.9395,13.9468,152300.0
2006-05-08 12:40:00,19.03,19.03,19.01,19.02,160600.0,13.9468,13.9468,13.9321,13.9395,160600.0
2006-05-08 12:45:00,19.02,19.02,19.0,19.0,252700.0,13.9395,13.9395,13.9248,13.9248,252700.0
2006-05-08 12:50:00,19.01,19.01,18.96,18.99,179800.0,13.9321,13.9321,13.8955,13.9175,179800.0
2006-05-08 12:55:00,18.99,19.0,18.97,18.99,166300.0,13.9175,13.9248,13.9028,13.9175,166300.0
2006-05-08 13:00:00,19.0,19.0,18.98,18.99,47500.0,13.9248,13.9248,13.9102,13.9175,47500.0
2006-05-08 13:05:00,18.98,18.99,18.98,18.98,73200.0,13.9102,13.9175,13.9102,13.9102,73200.0
2006-05-08 13:10:00,18.98,18.98,18.96,18.96,69300.0,13.9102,13.9102,13.8955,13.8955,69300.0
2006-05-08 13:15:00,18.96,18.98,18.96,18.97,50600.0,13.8955,13.9102,13.8955,13.9028,50600.0
2006-05-08 13:20:00,18.97,19.0,18.96,19.0,47200.0,13.9028,13.9248,13.8955,13.9248,47200.0
2006-05-08 13:25:00,18.99,18.99,18.97,18.99,145500.0,13.9175,13.9175,13.9028,13.9175,145500.0
2006-05-08 13:30:00,18.99,18.99,18.98,18.98,40700.0,13.9175,13.9175,13.9102,13.9102,40700.0
2006-05-08 13:35:00,18.99,18.99,18.97,18.98,157200.0,13.9175,13.9175,13.9028,13.9102,157200.0
2006-05-08 13:40:00,18.99,18.99,18.97,18.97,38100.0,13.9175,13.9175,13.9028,13.9028,38100.0
2006-05-08 13:45:00,18.97,18.98,18.92,18.92,582100.0,13.9028,13.9102,13.8662,13.8662,582100.0
2006-05-08 13:50:00,18.93,18.95,18.91,18.92,293300.0,13.8735,13.8882,13.8589,13.8662,293300.0
2006-05-08 13:55:00,18.92,18.95,18.91,18.95,117900.0,13.8662,13.8882,13.8589,13.8882,117900.0
2006-05-08 14:00:00,18.95,18.99,18.95,18.95,175500.0,13.8882,13.9175,13.8882,13.8882,175500.0
2006-05-08 14:05:00,18.94,18.96,18.94,18.95,52100.0,13.8808,13.8955,13.8808,13.8882,52100.0
2006-05-08 14:10:00,18.96,18.97,18.95,18.96,66600.0,13.8955,13.9028,13.8882,13.8955,66600.0
2006-05-08 14:15:00,18.97,19.0,18.96,18.98,202500.0,13.9028,13.9248,13.8955,13.9102,202500.0
2006-05-08 14:20:00,18.97,19.0,18.94,19.0,219500.0,13.9028,13.9248,13.8808,13.9248,219500.0
2006-05-08 14:25:00,19.0,19.0,18.99,19.0,81600.0,13.9248,13.9248,13.9175,13.9248,81600.0
2006-05-08 14:30:00,19.0,19.0,18.95,18.98,234300.0,13.9248,13.9248,13.8882,13.9102,234300.0
2006-05-08 14:35:00,18.98,18.98,18.94,18.94,181700.0,13.9102,13.9102,13.8808,13.8808,181700.0
2006-05-08 14:40:00,18.94,18.96,18.94,18.94,120100.0,13.8808,13.8955,13.8808,13.8808,120100.0
2006-05-08 14:45:00,18.95,18.97,18.94,18.96,118500.0,13.8882,13.9028,13.8808,13.8955,118500.0
2006-05-08 14:50:00,18.96,18.96,18.95,18.95,70700.0,13.8955,13.8955,13.8882,13.8882,70700.0
2006-05-08 14:55:00,18.95,18.98,18.95,18.95,131800.0,13.8882,13.9102,13.8882,13.8882,131800.0
2006-05-08 15:00:00,18.95,18.98,18.95,18.96,41800.0,13.8882,13.9102,13.8882,13.8955,41800.0
2006-05-08 15:05:00,18.96,18.96,18.94,18.94,145100.0,13.8955,13.8955,13.8808,13.8808,145100.0
2006-05-08 15:10:00,18.94,18.95,18.93,18.95,81600.0,13.8808,13.8882,13.8735,13.8882,81600.0
2006-05-08 15:15:00,18.95,18.95,18.93,18.93,70900.0,13.8882,13.8882,13.8735,13.8735,70900.0
2006-05-08 15:20:00,18.93,18.94,18.93,18.94,107100.0,13.8735,13.8808,13.8735,13.8808,107100.0
2006-05-08 15:25:00,18.94,18.97,18.93,18.96,186200.0,13.8808,13.9028,13.8735,13.8955,186200.0
2006-05-08 15:30:00,18.96,18.99,18.96,18.98,110900.0,13.8955,13.9175,13.8955,13.9102,110900.0
2006-05-08 15:35:00,18.98,18.99,18.97,18.98,138400.0,13.9102,13.9175,13.9028,13.9102,138400.0
2006-05-08 15:40:00,18.98,19.0,18.97,18.98,308400.0,13.9102,13.9248,13.9028,13.9102,308400.0
2006-05-08 15:45:00,18.99,18.99,18.96,18.96,239200.0,13.9175,13.9175,13.8955,13.8955,239200.0
2006-05-08 15:50:00,18.97,19.0,18.95,18.98,678200.0,13.9028,13.9248,13.8882,13.9102,678200.0
2006-05-08 15:55:00,18.99,19.0,18.91,18.91,1023900.0,13.9175,13.9248,13.8589,13.8589,1023900.0
2006-05-09 09:30:00,18.88,18.89,18.72,18.77,733200.0,13.8369,13.8442,13.7196,13.7563,733200.0
2006-05-09 09:35:00,18.76,18.77,18.7,18.72,455900.0,13.7489,13.7563,13.7049,13.7196,455900.0
2006-05-09 09:40:00,18.71,18.75,18.71,18.73,291100.0,13.7123,13.7416,13.7123,13.7269,291100.0
2006-05-09 09:45:00,18.73,18.74,18.65,18.65,568400.0,13.7269,13.7343,13.6683,13.6683,568400.0
2006-05-09 09:50:00,18.65,18.66,18.61,18.61,460700.0,13.6683,13.6756,13.639,13.639,460700.0
2006-05-09 09:55:00,18.61,18.61,18.45,18.47,1000400.0,13.639,13.639,13.5217,13.5364,1000400.0
2006-05-09 10:00:00,18.48,18.51,18.46,18.48,925200.0,13.5437,13.5657,13.5291,13.5437,925200.0
2006-05-09 10:05:00,18.49,18.53,18.48,18.5,525600.0,13.551,13.5804,13.5437,13.5584,525600.0
2006-05-09 10:10:00,18.5,18.51,18.49,18.5,507000.0,13.5584,13.5657,13.551,13.5584,507000.0
2006-05-09 10:15:00,18.5,18.52,18.48,18.51,318600.0,13.5584,13.573,13.5437,13.5657,318600.0
2006-05-09 10:20:00,18.52,18.57,18.51,18.53,424500.0,13.573,13.6097,13.5657,13.5804,424500.0
2006-05-09 10:25:00,18.53,18.57,18.53,18.56,271500.0,13.5804,13.6097,13.5804,13.6023,271500.0
2006-05-09 10:30:00,18.56,18.57,18.55,18.56,117200.0,13.6023,13.6097,13.595,13.6023,117200.0
2006-05-09 10:35:00,18.55,18.57,18.55,18.56,163200.0,13.595,13.6097,13.595,13.6023,163200.0
2006-05-09 10:40:00,18.57,18.57,18.52,18.53,343300.0,13.6097,13.6097,13.573,13.5804,343300.0
2006-05-09 10:45:00,18.53,18.54,18.52,18.54,160400.0,13.5804,13.5877,13.573,13.5877,160400.0
2006-05-09 10:50:00,18.54,18.55,18.53,18.55,61300.0,13.5877,13.595,13.5804,13.595,61300.0
2006-05-09 10:55:00,18.55,18.55,18.53,18.55,186900.0,13.595,13.595,13.5804,13.595,186900.0
2006-05-09 11:00:00,18.55,18.6,18.55,18.59,423000.0,13.595,13.6317,13.595,13.6243,423000.0
2006-05-09 11:05:00,18.59,18.59,18.56,18.59,146600.0,13.6243,13.6243,13.6023,13.6243,146600.0
2006-05-09 11:10:00,18.59,18.62,18.57,18.6,335800.0,13.6243,13.6463,13.6097,13.6317,335800.0
2006-05-09 11:15:00,18.59,18.6,18.56,18.59,200500.0,13.6243,13.6317,13.6023,13.6243,200500.0
2006-05-09 11:20:00,18.59,18.59,18.53,18.54,219400.0,13.6243,13.6243,13.5804,13.5877,219400.0
2006-05-09 11:25:00,18.54,18.54,18.5,18.51,172000.0,13.5877,13.5877,13.5584,13.5657,172000.0
2006-05-09 11:30:00,18.51,18.54,18.49,18.54,457200.0,13.5657,13.5877,13.551,13.5877,457200.0
2006-05-09 11:35:00,18.54,18.55,18.52,18.53,126300.0,13.5877,13.595,13.573,13.5804,126300.0
2006-05-09 11:40:00,18.54,18.56,18.53,18.54,178000.0,13.5877,13.6023,13.5804,13.5877,178000.0
2006-05-09 11:45:00,18.54,18.56,18.53,18.55,220500.0,13.5877,13.6023,13.5804,13.595,220500.0
2006-05-09 11:50:00,18.55,18.56,18.54,18.55,194100.0,13.595,13.6023,13.5877,13.595,194100.0
2006-05-09 11:55:00,18.55,18.55,18.54,18.54,42900.0,13.595,13.595,13.5877,13.5877,42900.0
2006-05-09 12:00:00,18.54,18.55,18.54,18.55,50000.0,13.5877,13.595,13.5877,13.595,50000.0
2006-05-09 12:05:00,18.55,18.55,18.54,18.55,108500.0,13.595,13.595,13.5877,13.595,108500.0
2006-05-09 12:10:00,18.55,18.56,18.55,18.55,162200.0,13.595,13.6023,13.595,13.595,162200.0
2006-05-09 12:15:00,18.55,18.55,18.48,18.53,720300.0,13.595,13.595,13.5437,13.5804,720300.0
2006-05-09 12:20:00,18.53,18.54,18.51,18.53,396500.0,13.5804,13.5877,13.5657,13.5804,396500.0
2006-05-09 12:25:00,18.53,18.53,18.51,18.52,99400.0,13.5804,13.5804,13.5657,13.573,99400.0
2006-05-09 12:30:00,18.52,18.53,18.51,18.53,89100.0,13.573,13.5804,13.5657,13.5804,89100.0
2006-05-09 12:35:00,18.53,18.54,18.53,18.53,171800.0,13.5804,13.5877,13.5804,13.5804,171800.0
2006-05-09 12:40:00,18.54,18.54,18.53,18.53,13800.0,13.5877,13.5877,13.5804,13.5804,13800.0
2006-05-09 12:45:00,18.53,18.54,18.51,18.51,113800.0,13.5804,13.5877,13.5657,13.5657,113800.0
2006-05-09 12:50:00,18.52,18.53,18.51,18.53,36400.0,13.573,13.5804,13.5657,13.5804,36400.0
2006-05-09 12:55:00,18.52,18.54,18.52,18.53,85900.0,13.573,13.5877,13.573,13.5804,85900.0
2006-05-09 13:00:00,18.54,18.54,18.52,18.53,95000.0,13.5877,13.5877,13.573,13.5804,95000.0
2006-05-09 13:05:00,18.53,18.55,18.51,18.51,526400.0,13.5804,13.595,13.5657,13.5657,526400.0
2006-05-09 13:10:00,18.51,18.54,18.51,18.53,189900.0,13.5657,13.5877,13.5657,13.5804,189900.0
2006-05-09 13:15:00,18.53,18.54,18.51,18.52,169800.0,13.5804,13.5877,13.5657,13.573,169800.0
2006-05-09 13:20:00,18.52,18.53,18.52,18.52,107700.0,13.573,13.5804,13.573,13.573,107700.0
2006-05-09 13:25:00,18.52,18.53,18.51,18.53,198300.0,13.573,13.5804,13.5657,13.5804,198300.0
2006-05-09 13:30:00,18.53,18.53,18.52,18.52,99300.0,13.5804,13.5804,13.573,13.573,99300.0
2006-05-09 13:35:00,18.52,18.53,18.49,18.49,428700.0,13.573,13.5804,13.551,13.551,428700.0
2006-05-09 13:40:00,18.5,18.52,18.48,18.5,521400.0,13.5584,13.573,13.5437,13.5584,521400.0
2006-05-09 13:45:00,18.5,18.5,18.48,18.5,149900.0,13.5584,13.5584,13.5437,13.5584,149900.0
2006-05-09 13:50:00,18.51,18.52,18.5,18.51,252100.0,13.5657,13.573,13.5584,13.5657,252100.0
2006-05-09 13:55:00,18.51,18.52,18.5,18.52,107400.0,13.5657,13.573,13.5584,13.573,107400.0
2006-05-09 14:00:00,18.52,18.54,18.51,18.54,69000.0,13.573,13.5877,13.5657,13.5877,69000.0
2006-05-09 14:05:00,18.54,18.57,18.54,18.56,279000.0,13.5877,13.6097,13.5877,13.6023,279000.0
2006-05-09 14:10:00,18.55,18.56,18.52,18.56,397100.0,13.595,13.6023,13.573,13.6023,397100.0
2006-05-09 14:15:00,18.57,18.6,18.56,18.59,155200.0,13.6097,13.6317,13.6023,13.6243,155200.0
2006-05-09 14:20:00,18.59,18.6,18.57,18.57,433800.0,13.6243,13.6317,13.6097,13.6097,433800.0
2006-05-09 14:25:00,18.56,18.57,18.54,18.55,359600.0,13.6023,13.6097,13.5877,13.595,359600.0
2006-05-09 14:30:00,18.54,18.56,18.52,18.56,205200.0,13.5877,13.6023,13.573,13.6023,205200.0
2006-05-09 14:35:00,18.56,18.56,18.53,18.54,81100.0,13.6023,13.6023,13.5804,13.5877,81100.0
2006-05-09 14:40:00,18.54,18.54,18.53,18.54,90700.0,13.5877,13.5877,13.5804,13.5877,90700.0
2006-05-09 14:45:00,18.54,18.54,18.53,18.53,85600.0,13.5877,13.5877,13.5804,13.5804,85600.0
2006-05-09 14:50:00,18.54,18.54,18.53,18.53,36100.0,13.5877,13.5877,13.5804,13.5804,36100.0
2006-05-09 14:55:00,18.54,18.55,18.52,18.52,305800.0,13.5877,13.595,13.573,13.573,305800.0
2006-05-09 15:00:00,18.53,18.53,18.46,18.47,477400.0,13.5804,13.5804,13.5291,13.5364,477400.0
2006-05-09 15:05:00,18.47,18.5,18.47,18.49,121800.0,13.5364,13.5584,13.5364,13.551,121800.0
2006-05-09 15:10:00,18.49,18.49,18.48,18.49,130800.0,13.551,13.551,13.5437,13.551,130800.0
2006-05-09 15:15:00,18.49,18.51,18.48,18.48,414900.0,13.551,13.5657,13.5437,13.5437,414900.0
2006-05-09 15:20:00,18.48,18.49,18.47,18.49,219100.0,13.5437,13.551,13.5364,13.551,219100.0
2006-05-09 15:25:00,18.48,18.48,18.47,18.47,148800.0,13.5437,13.5437,13.5364,13.5364,148800.0
2006-05-09 15:30:00,18.47,18.5,18.47,18.5,106700.0,13.5364,13.5584,13.5364,13.5584,106700.0
2006-05-09 15:35:00,18.5,18.55,18.49,18.55,302800.0,13.5584,13.595,13.551,13.595,302800.0
2006-05-09 15:40:00,18.54,18.6,18.54,18.58,418700.0,13.5877,13.6317,13.5877,13.617,418700.0
2006-05-09 15:45:00,18.59,18.6,18.58,18.58,320600.0,13.6243,13.6317,13.617,13.617,320600.0
2006-05-09 15:50:00,18.58,18.59,18.58,18.59,219800.0,13.617,13.6243,13.617,13.6243,219800.0
2006-05-09 15:55:00,18.58,18.62,18.58,18.61,572900.0,13.617,13.6463,13.617,13.639,572900.0
2006-05-10 09:30:00,18.52,18.58,18.5,18.5,622900.0,13.573,13.617,13.5584,13.5584,622900.0
2006-05-10 09:35:00,18.51,18.51,18.41,18.45,292700.0,13.5657,13.5657,13.4924,13.5217,292700.0
2006-05-10 09:40:00,18.44,18.51,18.44,18.48,277900.0,13.5144,13.5657,13.5144,13.5437,277900.0
2006-05-10 09:45:00,18.48,18.51,18.46,18.48,248900.0,13.5437,13.5657,13.5291,13.5437,248900.0
2006-05-10 09:50:00,18.49,18.49,18.45,18.46,105300.0,13.551,13.551,13.5217,13.5291,105300.0
2006-05-10 09:55:00,18.46,18.47,18.42,18.42,229200.0,13.5291,13.5364,13.4997,13.4997,229200.0
2006-05-10 10:00:00,18.42,18.44,18.39,18.4,228100.0,13.4997,13.5144,13.4778,13.4851,228100.0
2006-05-10 10:05:00,18.39,18.4,18.36,18.38,169900.0,13.4778,13.4851,13.4558,13.4704,169900.0
2006-05-10 10:10:00,18.37,18.44,18.35,18.44,507200.0,13.4631,13.5144,13.4484,13.5144,507200.0
2006-05-10 10:15:00,18.44,18.45,18.42,18.43,200900.0,13.5144,13.5217,13.4997,13.5071,200900.0
2006-05-10 10:20:00,18.42,18.43,18.38,18.39,125700.0,13.4997,13.5071,13.4704,13.4778,125700.0
2006-05-10 10:25:00,18.4,18.4,18.37,18.38,234500.0,13.4851,13.4851,13.4631,13.4704,234500.0
2006-05-10 10:30:00,18.38,18.42,18.36,18.4,339000.0,13.4704,13.4997,13.4558,13.4851,339000.0
2006-05-10 10:35:00,18.4,18.44,18.4,18.44,171000.0,13.4851,13.5144,13.4851,13.5144,171000.0
2006-05-10 10:40:00,18.43,18.46,18.43,18.43,214100.0,13.5071,13.5291,13.5071,13.5071,214100.0
2006-05-10 10:45:00,18.43,18.44,18.42,18.42,54700.0,13.5071,13.5144,13.4997,13.4997,54700.0
2006-05-10 10:50:00,18.43,18.43,18.39,18.39,80600.0,13.5071,13.5071,13.4778,13.4778,80600.0
2006-05-10 10:55:00,18.39,18.4,18.36,18.38,135600.0,13.4778,13.4851,13.4558,13.4704,135600.0
2006-05-10 11:00:00,18.38,18.4,18.37,18.38,180800.0,13.4704,13.4851,13.4631,13.4704,180800.0
2006-05-10 11:05:00,18.38,18.39,18.37,18.37,70300.0,13.4704,13.4778,13.4631,13.4631,70300.0
2006-05-10 11:10:00,18.37,18.38,18.37,18.37,148800.0,13.4631,13.4704,13.4631,13.4631,148800.0
2006-05-10 11:15:00,18.37,18.38,18.35,18.36,188300.0,13.4631,13.4704,13.4484,13.4558,188300.0
2006-05-10 11:20:00,18.35,18.39,18.35,18.38,143600.0,13.4484,13.4778,13.4484,13.4704,143600.0
2006-05-10 11:25:00,18.38,18.39,18.36,18.37,133600.0,13.4704,13.4778,13.4558,13.4631,133600.0
2006-05-10 11:30:00,18.36,18.37,18.35,18.37,200800.0,13.4558,13.4631,13.4484,13.4631,200800.0
2006-05-10 11:35:00,18.38,18.39,18.33,18.33,351700.0,13.4704,13.4778,13.4338,13.4338,351700.0
2006-05-10 11:40:00,18.33,18.34,18.28,18.31,463500.0,13.4338,13.4411,13.3971,13.4191,463500.0
2006-05-10 11:45:00,18.31,18.34,18.31,18.32,87800.0,13.4191,13.4411,13.4191,13.4265,87800.0
2006-05-10 11:50:00,18.33,18.35,18.3,18.33,332300.0,13.4338,13.4484,13.4118,13.4338,332300.0
2006-05-10 11:55:00,18.33,18.34,18.31,18.34,137200.0,13.4338,13.4411,13.4191,13.4411,137200.0
2006-05-10 12:00:00,18.34,18.35,18.33,18.35,146700.0,13.4411,13.4484,13.4338,13.4484,146700.0
2006-05-10 12:05:00,18.35,18.35,18.34,18.34,55000.0,13.4484,13.4484,13.4411,13.4411,55000.0
2006-05-10 12:10:00,18.35,18.35,18.31,18.32,117200.0,13.4484,13.4484,13.4191,13.4265,117200.0
2006-05-10 12:15:00,18.32,18.33,18.31,18.33,79100.0,13.4265,13.4338,13.4191,13.4338,79100.0
2006-05-10 12:20:00,18.33,18.35,18.32,18.32,181900.0,13.4338,13.4484,13.4265,13.4265,181900.0
2006-05-10 12:25:00,18.33,18.33,18.31,18.32,62800.0,13.4338,13.4338,13.4191,13.4265,62800.0
2006-05-10 12:30:00,18.31,18.32,18.31,18.32,71400.0,13.4191,13.4265,13.4191,13.4265,71400.0
2006-05-10 12:35:00,18.31,18.32,18.31,18.32,27800.0,13.4191,13.4265,13.4191,13.4265,27800.0
2006-05-10 12:40:00,18.32,18.32,18.3,18.3,110700.0,13.4265,13.4265,13.4118,13.4118,110700.0
2006-05-10 12:45:00,18.31,18.31,18.3,18.31,50100.0,13.4191,13.4191,13.4118,13.4191,50100.0
2006-05-10 12:50:00,18.3,18.31,18.3,18.31,20900.0,13.4118,13.4191,13.4118,13.4191,20900.0
2006-05-10 12:55:00,18.3,18.35,18.3,18.34,347700.0,13.4118,13.4484,13.4118,13.4411,347700.0
2006-05-10 13:00:00,18.33,18.4,18.33,18.4,240400.0,13.4338,13.4851,13.4338,13.4851,240400.0
2006-05-10 13:05:00,18.4,18.42,18.36,18.36,237100.0,13.4851,13.4997,13.4558,13.4558,237100.0
2006-05-10 13:10:00,18.36,18.36,18.34,18.35,47100.0,13.4558,13.4558,13.4411,13.4484,47100.0
2006-05-10 13:15:00,18.34,18.34,18.31,18.32,132500.0,13.4411,13.4411,13.4191,13.4265,132500.0
2006-05-10 13:20:00,18.32,18.34,18.31,18.32,156400.0,13.4265,13.4411,13.4191,13.4265,156400.0
2006-05-10 13:25:00,18.32,18.32,18.3,18.3,262600.0,13.4265,13.4265,13.4118,13.4118,262600.0
2006-05-10 13:30:00,18.3,18.35,18.3,18.3,90000.0,13.4118,13.4484,13.4118,13.4118,90000.0
2006-05-10 13:35:00,18.3,18.31,18.28,18.29,89600.0,13.4118,13.4191,13.3971,13.4045,89600.0
2006-05-10 13:40:00,18.28,18.31,18.28,18.3,197000.0,13.3971,13.4191,13.3971,13.4118,197000.0
2006-05-10 13:45:00,18.31,18.31,18.25,18.28,205200.0,13.4191,13.4191,13.3752,13.3971,205200.0
2006-05-10 13:50:00,18.28,18.29,18.27,18.27,84800.0,13.3971,13.4045,13.3898,13.3898,84800.0
2006-05-10 13:55:00,18.27,18.3,18.27,18.28,91300.0,13.3898,13.4118,13.3898,13.3971,91300.0
2006-05-10 14:00:00,18.29,18.29,18.27,18.28,59700.0,13.4045,13.4045,13.3898,13.3971,59700.0
2006-05-10 14:05:00,18.27,18.28,18.26,18.26,96700.0,13.3898,13.3971,13.3825,13.3825,96700.0
2006-05-10 14:10:00,18.26,18.27,18.26,18.26,81100.0,13.3825,13.3898,13.3825,13.3825,81100.0
2006-05-10 14:15:00,18.26,18.3,18.21,18.25,528000.0,13.3825,13.4118,13.3458,13.3752,528000.0
2006-05-10 14:20:00,18.25,18.32,18.24,18.3,388400.0,13.3752,13.4265,13.3678,13.4118,388400.0
2006-05-10 14:25:00,18.29,18.31,18.25,18.26,217800.0,13.4045,13.4191,13.3752,13.3825,217800.0
2006-05-10 14:30:00,18.26,18.28,18.19,18.22,454200.0,13.3825,13.3971,13.3312,13.3532,454200.0
2006-05-10 14:35:00,18.22,18.23,18.19,18.22,177500.0,13.3532,13.3605,13.3312,13.3532,177500.0
2006-05-10 14:40:00,18.23,18.38,18.21,18.37,413000.0,13.3605,13.4704,13.3458,13.4631,413000.0
2006-05-10 14:45:00,18.36,18.38,18.31,18.31,420000.0,13.4558,13.4704,13.4191,13.4191,420000.0
2006-05-10 14:50:00,18.3,18.33,18.28,18.32,182100.0,13.4118,13.4338,13.3971,13.4265,182100.0
2006-05-10 14:55:00,18.33,18.36,18.32,18.35,269600.0,13.4338,13.4558,13.4265,13.4484,269600.0
2006-05-10 15:00:00,18.34,18.38,18.33,18.33,229900.0,13.4411,13.4704,13.4338,13.4338,229900.0
2006-05-10 15:05:00,18.33,18.35,18.3,18.31,229800.0,13.4338,13.4484,13.4118,13.4191,229800.0
2006-05-10 15:10:00,18.31,18.31,18.26,18.26,141400.0,13.4191,13.4191,13.3825,13.3825,141400.0
2006-05-10 15:15:00,18.26,18.29,18.25,18.28,153800.0,13.3825,13.4045,13.3752,13.3971,153800.0
2006-05-10 15:20:00,18.29,18.29,18.26,18.27,142100.0,13.4045,13.4045,13.3825,13.3898,142100.0
2006-05-10 15:25:00,18.27,18.27,18.2,18.21,201200.0,13.3898,13.3898,13.3385,13.3458,201200.0
2006-05-10 15:30:00,18.21,18.26,18.16,18.17,684200.0,13.3458,13.3825,13.3092,13.3165,684200.0
2006-05-10 15:35:00,18.17,18.2,18.14,18.19,759700.0,13.3165,13.3385,13.2945,13.3312,759700.0
2006-05-10 15:40:00,18.19,18.26,18.19,18.25,602000.0,13.3312,13.3825,13.3312,13.3752,602000.0
2006-05-10 15:45:00,18.25,18.26,18.17,18.19,431200.0,13.3752,13.3825,13.3165,13.3312,431200.0
2006-05-10 15:50:00,18.19,18.22,18.15,18.15,866200.0,13.3312,13.3532,13.3019,13.3019,866200.0
2006-05-10 15:55:00,18.16,18.2,18.15,18.2,942900.0,13.3092,13.3385,13.3019,13.3385,942900.0
2006-05-11 09:30:00,18.13,18.21,18.0,18.2,1589700.0,13.2872,13.3458,13.1919,13.3385,1589700.0
2006-05-11 09:35:00,18.2,18.23,18.16,18.22,669100.0,13.3385,13.3605,13.3092,13.3532,669100.0
2006-05-11 09:40:00,18.22,18.25,18.21,18.23,476200.0,13.3532,13.3752,13.3458,13.3605,476200.0
2006-05-11 09:45:00,18.23,18.24,18.14,18.14,441900.0,13.3605,13.3678,13.2945,13.2945,441900.0
2006-05-11 09:50:00,18.13,18.18,18.08,18.1,483200.0,13.2872,13.3238,13.2506,13.2652,483200.0
2006-05-11 09:55:00,18.1,18.18,18.08,18.17,291500.0,13.2652,13.3238,13.2506,13.3165,291500.0
2006-05-11 10:00:00,18.17,18.19,18.07,18.09,472000.0,13.3165,13.3312,13.2432,13.2579,472000.0
2006-05-11 10:05:00,18.09,18.19,18.07,18.13,618200.0,13.2579,13.3312,13.2432,13.2872,618200.0
2006-05-11 10:10:00,18.13,18.25,18.12,18.25,253200.0,13.2872,13.3752,13.2799,13.3752,253200.0
2006-05-11 10:15:00,18.25,18.34,18.19,18.3,756500.0,13.3752,13.4411,13.3312,13.4118,756500.0
2006-05-11 10:20:00,18.3,18.39,18.3,18.38,459300.0,13.4118,13.4778,13.4118,13.4704,459300.0
2006-05-11 10:25:00,18.39,18.4,18.3,18.3,394900.0,13.4778,13.4851,13.4118,13.4118,394900.0
2006-05-11 10:30:00,18.3,18.32,18.24,18.29,313100.0,13.4118,13.4265,13.3678,13.4045,313100.0
2006-05-11 10:35:00,18.28,18.31,18.2,18.21,365100.0,13.3971,13.4191,13.3385,13.3458,365100.0
2006-05-11 10:40:00,18.22,18.24,18.15,18.16,539000.0,13.3532,13.3678,13.3019,13.3092,539000.0
2006-05-11 10:45:00,18.16,18.16,18.1,18.11,315800.0,13.3092,13.3092,13.2652,13.2725,315800.0
2006-05-11 10:50:00,18.11,18.12,18.09,18.12,242100.0,13.2725,13.2799,13.2579,13.2799,242100.0
2006-05-11 10:55:00,18.12,18.15,18.09,18.09,328000.0,13.2799,13.3019,13.2579,13.2579,328000.0
2006-05-11 11:00:00,18.09,18.11,18.07,18.08,103500.0,13.2579,13.2725,13.2432,13.2506,103500.0
2006-05-11 11:05:00,18.08,18.1,18.06,18.09,227900.0,13.2506,13.2652,13.2359,13.2579,227900.0
2006-05-11 11:10:00,18.08,18.11,18.04,18.05,517300.0,13.2506,13.2725,13.2212,13.2286,517300.0
2006-05-11 11:15:00,18.05,18.07,18.02,18.05,346400.0,13.2286,13.2432,13.2066,13.2286,346400.0
2006-05-11 11:20:00,18.06,18.06,18.01,18.02,210200.0,13.2359,13.2359,13.1993,13.2066,210200.0
2006-05-11 11:25:00,18.01,18.03,18.0,18.02,304200.0,13.1993,13.2139,13.1919,13.2066,304200.0
2006-05-11 11:30:00,18.01,18.08,18.01,18.07,370100.0,13.1993,13.2506,13.1993,13.2432,370100.0
2006-05-11 11:35:00,18.07,18.08,18.06,18.07,231300.0,13.2432,13.2506,13.2359,13.2432,231300.0
2006-05-11 11:40:00,18.07,18.09,18.05,18.09,264300.0,13.2432,13.2579,13.2286,13.2579,264300.0
2006-05-11 11:45:00,18.08,18.1,18.07,18.07,231700.0,13.2506,13.2652,13.2432,13.2432,231700.0
2006-05-11 11:50:00,18.07,18.07,18.04,18.05,210300.0,13.2432,13.2432,13.2212,13.2286,210300.0
2006-05-11 11:55:00,18.04,18.05,18.02,18.03,159900.0,13.2212,13.2286,13.2066,13.2139,159900.0
2006-05-11 12:00:00,18.03,18.04,18.02,18.03,67200.0,13.2139,13.2212,13.2066,13.2139,67200.0
2006-05-11 12:05:00,18.04,18.08,18.01,18.02,194800.0,13.2212,13.2506,13.1993,13.2066,194800.0
2006-05-11 12:10:00,18.02,18.05,18.01,18.04,91100.0,13.2066,13.2286,13.1993,13.2212,91100.0
2006-05-11 12:15:00,18.04,18.13,18.04,18.13,342300.0,13.2212,13.2872,13.2212,13.2872,342300.0
2006-05-11 12:20:00,18.13,18.15,18.1,18.1,323800.0,13.2872,13.3019,13.2652,13.2652,323800.0
2006-05-11 12:25:00,18.1,18.1,18.05,18.06,223600.0,13.2652,13.2652,13.2286,13.2359,223600.0
2006-05-11 12:30:00,18.06,18.07,18.04,18.07,163900.0,13.2359,13.2432,13.2212,13.2432,163900.0
2006-05-11 12:35:00,18.07,18.13,18.07,18.12,239900.0,13.2432,13.2872,13.2432,13.2799,239900.0
2006-05-11 12:40:00,18.13,18.16,18.11,18.15,194400.0,13.2872,13.3092,13.2725,13.3019,194400.0
2006-05-11 12:45:00,18.15,18.16,18.13,18.15,156700.0,13.3019,13.3092,13.2872,13.3019,156700.0
2006-05-11 12:50:00,18.14,18.18,18.14,18.15,294200.0,13.2945,13.3238,13.2945,13.3019,294200.0
2006-05-11 12:55:00,18.16,18.2,18.15,18.19,174700.0,13.3092,13.3385,13.3019,13.3312,174700.0
2006-05-11 13:00:00,18.19,18.22,18.18,18.22,409300.0,13.3312,13.3532,13.3238,13.3532,409300.0
2006-05-11 13:05:00,18.22,18.23,18.19,18.22,190300.0,13.3532,13.3605,13.3312,13.3532,190300.0
2006-05-11 13:10:00,18.22,18.23,18.1,18.15,638600.0,13.3532,13.3605,13.2652,13.3019,638600.0
2006-05-11 13:15:00,18.15,18.19,18.13,18.17,287300.0,13.3019,13.3312,13.2872,13.3165,287300.0
2006-05-11 13:20:00,18.18,18.18,18.15,18.16,104100.0,13.3238,13.3238,13.3019,13.3092,104100.0
2006-05-11 13:25:00,18.16,18.2,18.16,18.19,303700.0,13.3092,13.3385,13.3092,13.3312,303700.0
2006-05-11 13:30:00,18.18,18.18,18.14,18.14,291800.0,13.3238,13.3238,13.2945,13.2945,291800.0
2006-05-11 13:35:00,18.13,18.14,18.1,18.11,213900.0,13.2872,13.2945,13.2652,13.2725,213900.0
2006-05-11 13:40:00,18.11,18.15,18.11,18.15,131500.0,13.2725,13.3019,13.2725,13.3019,131500.0
2006-05-11 13:45:00,18.15,18.15,18.12,18.12,105000.0,13.3019,13.3019,13.2799,13.2799,105000.0
2006-05-11 13:50:00,18.12,18.15,18.1,18.13,289200.0,13.2799,13.3019,13.2652,13.2872,289200.0
2006-05-11 13:55:00,18.13,18.15,18.13,18.14,156100.0,13.2872,13.3019,13.2872,13.2945,156100.0
2006-05-11 14:00:00,18.14,18.16,18.13,18.13,165700.0,13.2945,13.3092,13.2872,13.2872,165700.0
2006-05-11 14:05:00,18.13,18.14,18.12,18.12,57100.0,13.2872,13.2945,13.2799,13.2799,57100.0
2006-05-11 14:10:00,18.12,18.12,18.08,18.1,280400.0,13.2799,13.2799,13.2506,13.2652,280400.0
2006-05-11 14:15:00,18.1,18.13,18.09,18.11,200200.0,13.2652,13.2872,13.2579,13.2725,200200.0
2006-05-11 14:20:00,18.12,18.14,18.1,18.12,134200.0,13.2799,13.2945,13.2652,13.2799,134200.0
2006-05-11 14:25:00,18.13,18.2,18.12,18.16,533600.0,13.2872,13.3385,13.2799,13.3092,533600.0
2006-05-11 14:30:00,18.17,18.25,18.16,18.23,691500.0,13.3165,13.3752,13.3092,13.3605,691500.0
2006-05-11 14:35:00,18.23,18.25,18.22,18.24,446200.0,13.3605,13.3752,13.3532,13.3678,446200.0
2006-05-11 14:40:00,18.25,18.25,18.14,18.14,333500.0,13.3752,13.3752,13.2945,13.2945,333500.0
2006-05-11 14:45:00,18.14,18.17,18.14,18.15,196300.0,13.2945,13.3165,13.2945,13.3019,196300.0
2006-05-11 14:50:00,18.15,18.19,18.13,18.17,355500.0,13.3019,13.3312,13.2872,13.3165,355500.0
2006-05-11 14:55:00,18.18,18.18,18.15,18.16,288200.0,13.3238,13.3238,13.3019,13.3092,288200.0
2006-05-11 15:00:00,18.16,18.17,18.11,18.11,239900.0,13.3092,13.3165,13.2725,13.2725,239900.0
2006-05-11 15:05:00,18.12,18.12,18.08,18.09,385600.0,13.2799,13.2799,13.2506,13.2579,385600.0
2006-05-11 15:10:00,18.09,18.18,18.09,18.17,290300.0,13.2579,13.3238,13.2579,13.3165,290300.0
2006-05-11 15:15:00,18.17,18.2,18.13,18.13,363300.0,13.3165,13.3385,13.2872,13.2872,363300.0
2006-05-11 15:20:00,18.13,18.13,18.04,18.05,428400.0,13.2872,13.2872,13.2212,13.2286,428400.0
2006-05-11 15:25:00,18.05,18.05,18.03,18.04,604000.0,13.2286,13.2286,13.2139,13.2212,604000.0
2006-05-11 15:30:00,18.04,18.1,18.03,18.08,580200.0,13.2212,13.2652,13.2139,13.2506,580200.0
2006-05-11 15:35:00,18.09,18.14,18.08,18.13,315000.0,13.2579,13.2945,13.2506,13.2872,315000.0
2006-05-11 15:40:00,18.13,18.2,18.1,18.1,296400.0,13.2872,13.3385,13.2652,13.2652,296400.0
2006-05-11 15:45:00,18.1,18.11,18.08,18.11,283300.0,13.2652,13.2725,13.2506,13.2725,283300.0
2006-05-11 15:50:00,18.11,18.17,18.1,18.15,573400.0,13.2725,13.3165,13.2652,13.3019,573400.0
2006-05-11 15:55:00,18.14,18.15,18.11,18.11,716400.0,13.2945,13.3019,13.2725,13.2725,716400.0
2006-05-12 09:30:00,18.07,18.1,18.02,18.04,534300.0,13.2432,13.2652,13.2066,13.2212,534300.0
2006-05-12 09:35:00,18.05,18.11,18.04,18.11,1403600.0,13.2286,13.2725,13.2212,13.2725,1403600.0
2006-05-12 09:40:00,18.11,18.18,18.07,18.17,1039500.0,13.2725,13.3238,13.2432,13.3165,1039500.0
2006-05-12 09:45:00,18.16,18.33,18.13,18.29,951500.0,13.3092,13.4338,13.2872,13.4045,951500.0
2006-05-12 09:50:00,18.29,18.35,18.23,18.29,621700.0,13.4045,13.4484,13.3605,13.4045,621700.0
2006-05-12 09:55:00,18.29,18.38,18.23,18.25,418100.0,13.4045,13.4704,13.3605,13.3752,418100.0
2006-05-12 10:00:00,18.25,18.26,18.15,18.15,419100.0,13.3752,13.3825,13.3019,13.3019,419100.0
2006-05-12 10:05:00,18.16,18.24,18.14,18.19,555100.0,13.3092,13.3678,13.2945,13.3312,555100.0
2006-05-12 10:10:00,18.18,18.32,18.17,18.3,394300.0,13.3238,13.4265,13.3165,13.4118,394300.0
2006-05-12 10:15:00,18.3,18.3,18.25,18.27,298700.0,13.4118,13.4118,13.3752,13.3898,298700.0
2006-05-12 10:20:00,18.28,18.31,18.25,18.29,227000.0,13.3971,13.4191,13.3752,13.4045,227000.0
2006-05-12 10:25:00,18.3,18.35,18.3,18.3,166000.0,13.4118,13.4484,13.4118,13.4118,166000.0
2006-05-12 10:30:00,18.31,18.33,18.23,18.24,421800.0,13.4191,13.4338,13.3605,13.3678,421800.0
2006-05-12 10:35:00,18.24,18.26,18.2,18.2,242800.0,13.3678,13.3825,13.3385,13.3385,242800.0
2006-05-12 10:40:00,18.21,18.22,18.09,18.12,639100.0,13.3458,13.3532,13.2579,13.2799,639100.0
2006-05-12 10:45:00,18.11,18.12,18.06,18.09,418600.0,13.2725,13.2799,13.2359,13.2579,418600.0
2006-05-12 10:50:00,18.1,18.15,18.08,18.12,244100.0,13.2652,13.3019,13.2506,13.2799,244100.0
2006-05-12 10:55:00,18.12,18.18,18.12,18.17,264500.0,13.2799,13.3238,13.2799,13.3165,264500.0
2006-05-12 11:00:00,18.17,18.22,18.16,18.18,306000.0,13.3165,13.3532,13.3092,13.3238,306000.0
2006-05-12 11:05:00,18.18,18.19,18.15,18.17,159400.0,13.3238,13.3312,13.3019,13.3165,159400.0
2006-05-12 11:10:00,18.17,18.18,18.12,18.13,108400.0,13.3165,13.3238,13.2799,13.2872,108400.0
2006-05-12 11:15:00,18.14,18.2,18.13,18.19,110200.0,13.2945,13.3385,13.2872,13.3312,110200.0
2006-05-12 11:20:00,18.18,18.26,18.17,18.23,381200.0,13.3238,13.3825,13.3165,13.3605,381200.0
2006-05-12 11:25:00,18.23,18.26,18.2,18.23,273700.0,13.3605,13.3825,13.3385,13.3605,273700.0
2006-05-12 11:30:00,18.23,18.24,18.19,18.23,242300.0,13.3605,13.3678,13.3312,13.3605,242300.0
2006-05-12 11:35:00,18.22,18.23,18.19,18.19,173600.0,13.3532,13.3605,13.3312,13.3312,173600.0
2006-05-12 11:40:00,18.19,18.19,18.13,18.15,239700.0,13.3312,13.3312,13.2872,13.3019,239700.0
2006-05-12 11:45:00,18.14,18.19,18.1,18.15,246100.0,13.2945,13.3312,13.2652,13.3019,246100.0
2006-05-12 11:50:00,18.15,18.16,18.13,18.15,117300.0,13.3019,13.3092,13.2872,13.3019,117300.0
2006-05-12 11:55:00,18.15,18.23,18.15,18.22,204000.0,13.3019,13.3605,13.3019,13.3532,204000.0
2006-05-12 12:00:00,18.22,18.28,18.22,18.27,191500.0,13.3532,13.3971,13.3532,13.3898,191500.0
2006-05-12 12:05:00,18.27,18.28,18.25,18.26,210000.0,13.3898,13.3971,13.3752,13.3825,210000.0
2006-05-12 12:10:00,18.26,18.28,18.25,18.25,62100.0,13.3825,13.3971,13.3752,13.3752,62100.0
2006-05-12 12:15:00,18.25,18.26,18.25,18.26,41400.0,13.3752,13.3825,13.3752,13.3825,41400.0
2006-05-12 12:20:00,18.25,18.26,18.24,18.24,35700.0,13.3752,13.3825,13.3678,13.3678,35700.0
2006-05-12 12:25:00,18.24,18.25,18.16,18.17,127500.0,13.3678,13.3752,13.3092,13.3165,127500.0
2006-05-12 12:30:00,18.16,18.17,18.09,18.11,420300.0,13.3092,13.3165,13.2579,13.2725,420300.0
2006-05-12 12:35:00,18.11,18.28,18.05,18.08,532500.0,13.2725,13.3971,13.2286,13.2506,532500.0
2006-05-12 12:40:00,18.07,18.16,18.06,18.15,180100.0,13.2432,13.3092,13.2359,13.3019,180100.0
2006-05-12 12:45:00,18.15,18.22,18.14,18.18,461800.0,13.3019,13.3532,13.2945,13.3238,461800.0
2006-05-12 12:50:00,18.17,18.17,18.13,18.13,326300.0,13.3165,13.3165,13.2872,13.2872,326300.0
2006-05-12 12:55:00,18.13,18.24,18.12,18.17,173500.0,13.2872,13.3678,13.2799,13.3165,173500.0
2006-05-12 13:00:00,18.17,18.18,18.15,18.17,98300.0,13.3165,13.3238,13.3019,13.3165,98300.0
2006-05-12 13:05:00,18.17,18.18,18.16,18.16,105100.0,13.3165,13.3238,13.3092,13.3092,105100.0
2006-05-12 13:10:00,18.16,18.25,18.15,18.15,141800.0,13.3092,13.3752,13.3019,13.3019,141800.0
2006-05-12 13:15:00,18.15,18.18,18.12,18.16,140400.0,13.3019,13.3238,13.2799,13.3092,140400.0
2006-05-12 13:20:00,18.17,18.19,18.17,18.18,67100.0,13.3165,13.3312,13.3165,13.3238,67100.0
2006-05-12 13:25:00,18.18,18.26,18.18,18.19,204600.0,13.3238,13.3825,13.3238,13.3312,204600.0
2006-05-12 13:30:00,18.19,18.21,18.19,18.21,42600.0,13.3312,13.3458,13.3312,13.3458,42600.0
2006-05-12 13:35:00,18.21,18.22,18.15,18.16,70000.0,13.3458,13.3532,13.3019,13.3092,70000.0
2006-05-12 13:40:00,18.15,18.15,18.13,18.13,71000.0,13.3019,13.3019,13.2872,13.2872,71000.0
2006-05-12 13:45:00,18.14,18.17,18.13,18.16,137900.0,13.2945,13.3165,13.2872,13.3092,137900.0
2006-05-12 13:50:00,18.15,18.16,18.14,18.14,39000.0,13.3019,13.3092,13.2945,13.2945,39000.0
2006-05-12 13:55:00,18.14,18.15,18.13,18.14,97400.0,13.2945,13.3019,13.2872,13.2945,97400.0
2006-05-12 14:00:00,18.14,18.15,18.14,18.14,40400.0,13.2945,13.3019,13.2945,13.2945,40400.0
2006-05-12 14:05:00,18.14,18.16,18.14,18.15,75300.0,13.2945,13.3092,13.2945,13.3019,75300.0
2006-05-12 14:10:00,18.14,18.23,18.14,18.23,257300.0,13.2945,13.3605,13.2945,13.3605,257300.0
2006-05-12 14:15:00,18.23,18.23,18.17,18.19,101800.0,13.3605,13.3605,13.3165,13.3312,101800.0
2006-05-12 14:20:00,18.19,18.21,18.18,18.21,122900.0,13.3312,13.3458,13.3238,13.3458,122900.0
2006-05-12 14:25:00,18.21,18.21,18.17,18.18,97700.0,13.3458,13.3458,13.3165,13.3238,97700.0
2006-05-12 14:30:00,18.17,18.2,18.16,18.19,111200.0,13.3165,13.3385,13.3092,13.3312,111200.0
2006-05-12 14:35:00,18.19,18.2,18.18,18.19,81200.0,13.3312,13.3385,13.3238,13.3312,81200.0
2006-05-12 14:40:00,18.19,18.19,18.17,18.17,49000.0,13.3312,13.3312,13.3165,13.3165,49000.0
2006-05-12 14:45:00,18.17,18.18,18.16,18.17,105700.0,13.3165,13.3238,13.3092,13.3165,105700.0
2006-05-12 14:50:00,18.17,18.17,18.11,18.13,147500.0,13.3165,13.3165,13.2725,13.2872,147500.0
2006-05-12 14:55:00,18.13,18.16,18.12,18.15,161600.0,13.2872,13.3092,13.2799,13.3019,161600.0
2006-05-12 15:00:00,18.15,18.17,18.14,18.16,241500.0,13.3019,13.3165,13.2945,13.3092,241500.0
2006-05-12 15:05:00,18.16,18.17,18.12,18.13,291200.0,13.3092,13.3165,13.2799,13.2872,291200.0
2006-05-12 15:10:00,18.12,18.13,18.1,18.13,216100.0,13.2799,13.2872,13.2652,13.2872,216100.0
2006-05-12 15:15:00,18.13,18.17,18.12,18.16,249900.0,13.2872,13.3165,13.2799,13.3092,249900.0
2006-05-12 15:20:00,18.16,18.17,18.14,18.15,182900.0,13.3092,13.3165,13.2945,13.3019,182900.0
2006-05-12 15:25:00,18.14,18.19,18.14,18.19,218600.0,13.2945,13.3312,13.2945,13.3312,218600.0
2006-05-12 15:30:00,18.19,18.19,18.16,18.16,265100.0,13.3312,13.3312,13.3092,13.3092,265100.0
2006-05-12 15:35:00,18.17,18.17,18.14,18.16,431000.0,13.3165,13.3165,13.2945,13.3092,431000.0
2006-05-12 15:40:00,18.16,18.16,18.07,18.07,317000.0,13.3092,13.3092,13.2432,13.2432,317000.0
2006-05-12 15:45:00,18.08,18.12,18.07,18.09,688800.0,13.2506,13.2799,13.2432,13.2579,688800.0
2006-05-12 15:50:00,18.09,18.1,18.05,18.07,385100.0,13.2579,13.2652,13.2286,13.2432,385100.0
2006-05-12 15:55:00,18.06,18.13,18.04,18.11,612800.0,13.2359,13.2872,13.2212,13.2725,612800.0
2006-05-15 09:30:00,18.0,18.27,17.98,18.15,1275000.0,13.1919,13.3898,13.1773,13.3019,1275000.0
2006-05-15 09:35:00,18.15,18.17,18.04,18.12,473000.0,13.3019,13.3165,13.2212,13.2799,473000.0
2006-05-15 09:40:00,18.12,18.19,18.08,18.14,631200.0,13.2799,13.3312,13.2506,13.2945,631200.0
2006-05-15 09:45:00,18.14,18.17,18.11,18.15,487200.0,13.2945,13.3165,13.2725,13.3019,487200.0
2006-05-15 09:50:00,18.14,18.15,18.05,18.07,415000.0,13.2945,13.3019,13.2286,13.2432,415000.0
2006-05-15 09:55:00,18.07,18.1,17.99,17.99,532500.0,13.2432,13.2652,13.1846,13.1846,532500.0
2006-05-15 10:00:00,18.0,18.0,17.89,17.95,453500.0,13.1919,13.1919,13.1113,13.1553,453500.0
2006-05-15 10:05:00,17.95,17.97,17.92,17.97,251500.0,13.1553,13.1699,13.1333,13.1699,251500.0
2006-05-15 10:10:00,17.97,18.02,17.97,18.01,486300.0,13.1699,13.2066,13.1699,13.1993,486300.0
2006-05-15 10:15:00,18.01,18.01,17.97,17.98,125900.0,13.1993,13.1993,13.1699,13.1773,125900.0
2006-05-15 10:20:00,17.98,17.99,17.86,17.86,436400.0,13.1773,13.1846,13.0893,13.0893,436400.0
2006-05-15 10:25:00,17.86,17.97,17.84,17.97,276800.0,13.0893,13.1699,13.0747,13.1699,276800.0
2006-05-15 10:30:00,17.97,18.0,17.93,17.99,305500.0,13.1699,13.1919,13.1406,13.1846,305500.0
2006-05-15 10:35:00,18.0,18.0,17.93,17.94,224900.0,13.1919,13.1919,13.1406,13.148,224900.0
2006-05-15 10:40:00,17.95,17.95,17.89,17.9,302700.0,13.1553,13.1553,13.1113,13.1186,302700.0
2006-05-15 10:45:00,17.9,17.9,17.87,17.88,216000.0,13.1186,13.1186,13.0967,13.104,216000.0
2006-05-15 10:50:00,17.88,17.91,17.87,17.9,340900.0,13.104,13.126,13.0967,13.1186,340900.0
2006-05-15 10:55:00,17.89,17.9,17.87,17.88,291400.0,13.1113,13.1186,13.0967,13.104,291400.0
2006-05-15 11:00:00,17.89,17.94,17.88,17.9,381700.0,13.1113,13.148,13.104,13.1186,381700.0
2006-05-15 11:05:00,17.9,17.92,17.89,17.89,219100.0,13.1186,13.1333,13.1113,13.1113,219100.0
2006-05-15 11:10:00,17.89,17.93,17.88,17.92,256900.0,13.1113,13.1406,13.104,13.1333,256900.0
2006-05-15 11:15:00,17.92,17.92,17.89,17.9,132400.0,13.1333,13.1333,13.1113,13.1186,132400.0
2006-05-15 11:20:00,17.9,17.9,17.88,17.88,105500.0,13.1186,13.1186,13.104,13.104,105500.0
2006-05-15 11:25:00,17.89,17.89,17.86,17.88,147200.0,13.1113,13.1113,13.0893,13.104,147200.0
2006-05-15 11:30:00,17.87,17.92,17.87,17.9,175500.0,13.0967,13.1333,13.0967,13.1186,175500.0
2006-05-15 11:35:00,17.9,17.9,17.87,17.89,150900.0,13.1186,13.1186,13.0967,13.1113,150900.0
2006-05-15 11:40:00,17.9,17.98,17.89,17.96,300100.0,13.1186,13.1773,13.1113,13.1626,300100.0
2006-05-15 11:45:00,17.96,17.96,17.93,17.94,160300.0,13.1626,13.1626,13.1406,13.148,160300.0
2006-05-15 11:50:00,17.94,17.98,17.93,17.97,130400.0,13.148,13.1773,13.1406,13.1699,130400.0
2006-05-15 11:55:00,17.97,18.0,17.96,17.96,114500.0,13.1699,13.1919,13.1626,13.1626,114500.0
2006-05-15 12:00:00,17.96,17.98,17.95,17.96,84000.0,13.1626,13.1773,13.1553,13.1626,84000.0
2006-05-15 12:05:00,17.95,17.96,17.93,17.95,138200.0,13.1553,13.1626,13.1406,13.1553,138200.0
2006-05-15 12:10:00,17.95,17.96,17.94,17.94,156900.0,13.1553,13.1626,13.148,13.148,156900.0
2006-05-15 12:15:00,17.95,17.95,17.94,17.95,310100.0,13.1553,13.1553,13.148,13.1553,310100.0
2006-05-15 12:20:00,17.95,17.98,17.95,17.98,144700.0,13.1553,13.1773,13.1553,13.1773,144700.0
2006-05-15 12:25:00,17.98,18.0,17.97,18.0,228700.0,13.1773,13.1919,13.1699,13.1919,228700.0
2006-05-15 12:30:00,18.0,18.03,17.97,17.98,411200.0,13.1919,13.2139,13.1699,13.1773,411200.0
2006-05-15 12:35:00,17.97,17.98,17.96,17.97,99200.0,13.1699,13.1773,13.1626,13.1699,99200.0
2006-05-15 12:40:00,17.97,17.97,17.93,17.94,118400.0,13.1699,13.1699,13.1406,13.148,118400.0
2006-05-15 12:45:00,17.94,17.94,17.88,17.9,241100.0,13.148,13.148,13.104,13.1186,241100.0
2006-05-15 12:50:00,17.89,17.9,17.88,17.89,117200.0,13.1113,13.1186,13.104,13.1113,117200.0
2006-05-15 12:55:00,17.89,17.89,17.87,17.87,64100.0,13.1113,13.1113,13.0967,13.0967,64100.0
2006-05-15 13:00:00,17.88,17.9,17.87,17.88,142600.0,13.104,13.1186,13.0967,13.104,142600.0
2006-05-15 13:05:00,17.87,17.88,17.87,17.87,89500.0,13.0967,13.104,13.0967,13.0967,89500.0
2006-05-15 13:10:00,17.88,17.88,17.87,17.88,45000.0,13.104,13.104,13.0967,13.104,45000.0
2006-05-15 13:15:00,17.88,17.89,17.86,17.87,139000.0,13.104,13.1113,13.0893,13.0967,139000.0
2006-05-15 13:20:00,17.87,17.87,17.83,17.84,346300.0,13.0967,13.0967,13.0673,13.0747,346300.0
2006-05-15 13:25:00,17.84,17.85,17.81,17.82,337900.0,13.0747,13.082,13.0527,13.06,337900.0
2006-05-15 13:30:00,17.81,17.81,17.75,17.76,554400.0,13.0527,13.0527,13.0087,13.016,554400.0
2006-05-15 13:35:00,17.76,17.77,17.71,17.72,506600.0,13.016,13.0234,12.9794,12.9867,506600.0
2006-05-15 13:40:00,17.71,17.76,17.69,17.76,406500.0,12.9794,13.016,12.9647,13.016,406500.0
2006-05-15 13:45:00,17.75,17.77,17.67,17.68,301700.0,13.0087,13.0234,12.9501,12.9574,301700.0
2006-05-15 13:50:00,17.68,17.68,17.59,17.61,419100.0,12.9574,12.9574,12.8914,12.9061,419100.0
2006-05-15 13:55:00,17.62,17.62,17.55,17.61,394300.0,12.9134,12.9134,12.8621,12.9061,394300.0
2006-05-15 14:00:00,17.61,17.66,17.61,17.65,430400.0,12.9061,12.9427,12.9061,12.9354,430400.0
2006-05-15 14:05:00,17.66,17.68,17.64,17.67,264500.0,12.9427,12.9574,12.9281,12.9501,264500.0
2006-05-15 14:10:00,17.67,17.67,17.6,17.61,211700.0,12.9501,12.9501,12.8988,12.9061,211700.0
2006-05-15 14:15:00,17.62,17.62,17.55,17.56,279900.0,12.9134,12.9134,12.8621,12.8695,279900.0
2006-05-15 14:20:00,17.56,17.61,17.56,17.6,340500.0,12.8695,12.9061,12.8695,12.8988,340500.0
2006-05-15 14:25:00,17.6,17.65,17.58,17.63,369800.0,12.8988,12.9354,12.8841,12.9208,369800.0
2006-05-15 14:30:00,17.64,17.69,17.62,17.66,545800.0,12.9281,12.9647,12.9134,12.9427,545800.0
2006-05-15 14:35:00,17.67,17.67,17.64,17.67,193200.0,12.9501,12.9501,12.9281,12.9501,193200.0
2006-05-15 14:40:00,17.66,17.67,17.6,17.62,281400.0,12.9427,12.9501,12.8988,12.9134,281400.0
2006-05-15 14:45:00,17.61,17.62,17.57,17.6,489100.0,12.9061,12.9134,12.8768,12.8988,489100.0
2006-05-15 14:50:00,17.6,17.62,17.59,17.62,118400.0,12.8988,12.9134,12.8914,12.9134,118400.0
2006-05-15 14:55:00,17.62,17.65,17.61,17.63,200400.0,12.9134,12.9354,12.9061,12.9208,200400.0
2006-05-15 15:00:00,17.62,17.66,17.61,17.65,415300.0,12.9134,12.9427,12.9061,12.9354,415300.0
2006-05-15 15:05:00,17.64,17.71,17.64,17.66,323600.0,12.9281,12.9794,12.9281,12.9427,323600.0
2006-05-15 15:10:00,17.67,17.71,17.66,17.7,342400.0,12.9501,12.9794,12.9427,12.9721,342400.0
2006-05-15 15:15:00,17.7,17.72,17.67,17.71,391000.0,12.9721,12.9867,12.9501,12.9794,391000.0
2006-05-15 15:20:00,17.71,17.72,17.67,17.68,256500.0,12.9794,12.9867,12.9501,12.9574,256500.0
2006-05-15 15:25:00,17.68,17.69,17.67,17.68,243500.0,12.9574,12.9647,12.9501,12.9574,243500.0
2006-05-15 15:30:00,17.68,17.68,17.66,17.67,289200.0,12.9574,12.9574,12.9427,12.9501,289200.0
2006-05-15 15:35:00,17.66,17.68,17.66,17.67,491200.0,12.9427,12.9574,12.9427,12.9501,491200.0
2006-05-15 15:40:00,17.66,17.69,17.66,17.68,489300.0,12.9427,12.9647,12.9427,12.9574,489300.0
2006-05-15 15:45:00,17.68,17.72,17.67,17.69,613500.0,12.9574,12.9867,12.9501,12.9647,613500.0
2006-05-15 15:50:00,17.68,17.76,17.68,17.74,521300.0,12.9574,13.016,12.9574,13.0014,521300.0
2006-05-15 15:55:00,17.75,17.81,17.74,17.75,897700.0,13.0087,13.0527,13.0014,13.0087,897700.0
2006-05-16 09:30:00,17.8,17.89,17.74,17.83,499600.0,13.0819,13.148,13.0378,13.1039,499600.0
2006-05-16 09:35:00,17.83,17.95,17.82,17.94,422300.0,13.1039,13.1921,13.0966,13.1848,422300.0
2006-05-16 09:40:00,17.94,17.95,17.87,17.88,393500.0,13.1848,13.1921,13.1333,13.1407,393500.0
2006-05-16 09:45:00,17.88,17.89,17.85,17.88,248100.0,13.1407,13.148,13.1186,13.1407,248100.0
2006-05-16 09:50:00,17.88,17.94,17.87,17.92,403700.0,13.1407,13.1848,13.1333,13.1701,403700.0
2006-05-16 09:55:00,17.92,17.93,17.87,17.9,391700.0,13.1701,13.1774,13.1333,13.1554,391700.0
2006-05-16 10:00:00,17.89,17.91,17.83,17.88,353800.0,13.148,13.1627,13.1039,13.1407,353800.0
2006-05-16 10:05:00,17.88,17.89,17.86,17.88,229700.0,13.1407,13.148,13.126,13.1407,229700.0
2006-05-16 10:10:00,17.88,17.89,17.83,17.83,277400.0,13.1407,13.148,13.1039,13.1039,277400.0
2006-05-16 10:15:00,17.83,17.85,17.79,17.84,229900.0,13.1039,13.1186,13.0745,13.1113,229900.0
2006-05-16 10:20:00,17.84,17.87,17.82,17.87,181800.0,13.1113,13.1333,13.0966,13.1333,181800.0
2006-05-16 10:25:00,17.86,17.88,17.81,17.82,179400.0,13.126,13.1407,13.0892,13.0966,179400.0
2006-05-16 10:30:00,17.83,17.86,17.81,17.86,213000.0,13.1039,13.126,13.0892,13.126,213000.0
2006-05-16 10:35:00,17.86,17.89,17.81,17.82,247200.0,13.126,13.148,13.0892,13.0966,247200.0
2006-05-16 10:40:00,17.81,17.84,17.78,17.84,252400.0,13.0892,13.1113,13.0672,13.1113,252400.0
2006-05-16 10:45:00,17.83,17.85,17.83,17.85,144800.0,13.1039,13.1186,13.1039,13.1186,144800.0
2006-05-16 10:50:00,17.85,17.87,17.83,17.83,156800.0,13.1186,13.1333,13.1039,13.1039,156800.0
2006-05-16 10:55:00,17.83,17.85,17.81,17.84,212900.0,13.1039,13.1186,13.0892,13.1113,212900.0
2006-05-16 11:00:00,17.83,17.84,17.81,17.83,141500.0,13.1039,13.1113,13.0892,13.1039,141500.0
2006-05-16 11:05:00,17.83,17.88,17.83,17.85,203200.0,13.1039,13.1407,13.1039,13.1186,203200.0
2006-05-16 11:10:00,17.84,17.84,17.79,17.81,362700.0,13.1113,13.1113,13.0745,13.0892,362700.0
2006-05-16 11:15:00,17.81,17.83,17.8,17.82,124500.0,13.0892,13.1039,13.0819,13.0966,124500.0
2006-05-16 11:20:00,17.82,17.83,17.8,17.81,88400.0,13.0966,13.1039,13.0819,13.0892,88400.0
2006-05-16 11:25:00,17.81,17.82,17.77,17.77,196700.0,13.0892,13.0966,13.0598,13.0598,196700.0
2006-05-16 11:30:00,17.77,17.77,17.7,17.73,535700.0,13.0598,13.0598,13.0084,13.0304,535700.0
2006-05-16 11:35:00,17.73,17.75,17.7,17.73,290100.0,13.0304,13.0451,13.0084,13.0304,290100.0
2006-05-16 11:40:00,17.73,17.73,17.62,17.64,383300.0,13.0304,13.0304,12.9496,12.9643,383300.0
2006-05-16 11:45:00,17.64,17.68,17.6,17.6,278100.0,12.9643,12.9937,12.9349,12.9349,278100.0
2006-05-16 11:50:00,17.6,17.6,17.51,17.59,614900.0,12.9349,12.9349,12.8688,12.9276,614900.0
2006-05-16 11:55:00,17.58,17.59,17.43,17.46,576700.0,12.9202,12.9276,12.81,12.832,576700.0
2006-05-16 12:00:00,17.46,17.62,17.45,17.6,917800.0,12.832,12.9496,12.8247,12.9349,917800.0
2006-05-16 12:05:00,17.61,17.63,17.57,17.57,177700.0,12.9423,12.957,12.9129,12.9129,177700.0
2006-05-16 12:10:00,17.57,17.58,17.52,17.53,193800.0,12.9129,12.9202,12.8761,12.8835,193800.0
2006-05-16 12:15:00,17.53,17.59,17.53,17.55,453600.0,12.8835,12.9276,12.8835,12.8982,453600.0
2006-05-16 12:20:00,17.55,17.58,17.54,17.55,278400.0,12.8982,12.9202,12.8908,12.8982,278400.0
2006-05-16 12:25:00,17.55,17.58,17.55,17.58,209000.0,12.8982,12.9202,12.8982,12.9202,209000.0
2006-05-16 12:30:00,17.58,17.63,17.58,17.62,130300.0,12.9202,12.957,12.9202,12.9496,130300.0
2006-05-16 12:35:00,17.63,17.67,17.62,17.66,238800.0,12.957,12.9864,12.9496,12.979,238800.0
2006-05-16 12:40:00,17.66,17.66,17.59,17.6,153500.0,12.979,12.979,12.9276,12.9349,153500.0
2006-05-16 12:45:00,17.6,17.62,17.57,17.58,139400.0,12.9349,12.9496,12.9129,12.9202,139400.0
2006-05-16 12:50:00,17.58,17.61,17.57,17.6,226600.0,12.9202,12.9423,12.9129,12.9349,226600.0
2006-05-16 12:55:00,17.59,17.63,17.59,17.63,237900.0,12.9276,12.957,12.9276,12.957,237900.0
2006-05-16 13:00:00,17.63,17.68,17.63,17.68,156700.0,12.957,12.9937,12.957,12.9937,156700.0
2006-05-16 13:05:00,17.68,17.73,17.68,17.73,453600.0,12.9937,13.0304,12.9937,13.0304,453600.0
2006-05-16 13:10:00,17.72,17.9,17.72,17.88,898900.0,13.0231,13.1554,13.0231,13.1407,898900.0
2006-05-16 13:15:00,17.88,17.88,17.77,17.79,709500.0,13.1407,13.1407,13.0598,13.0745,709500.0
2006-05-16 13:20:00,17.79,17.8,17.77,17.79,326000.0,13.0745,13.0819,13.0598,13.0745,326000.0
2006-05-16 13:25:00,17.78,17.84,17.77,17.83,260700.0,13.0672,13.1113,13.0598,13.1039,260700.0
2006-05-16 13:30:00,17.82,17.87,17.8,17.8,324900.0,13.0966,13.1333,13.0819,13.0819,324900.0
2006-05-16 13:35:00,17.79,17.83,17.79,17.81,321800.0,13.0745,13.1039,13.0745,13.0892,321800.0
2006-05-16 13:40:00,17.81,17.81,17.75,17.76,392300.0,13.0892,13.0892,13.0451,13.0525,392300.0
2006-05-16 13:45:00,17.75,17.78,17.74,17.75,219600.0,13.0451,13.0672,13.0378,13.0451,219600.0
2006-05-16 13:50:00,17.74,17.8,17.74,17.79,3482300.0,13.0378,13.0819,13.0378,13.0745,3482300.0
2006-05-16 13:55:00,17.79,17.8,17.76,17.77,295400.0,13.0745,13.0819,13.0525,13.0598,295400.0
2006-05-16 14:00:00,17.77,17.77,17.74,17.76,613100.0,13.0598,13.0598,13.0378,13.0525,613100.0
2006-05-16 14:05:00,17.76,17.83,17.76,17.79,274200.0,13.0525,13.1039,13.0525,13.0745,274200.0
2006-05-16 14:10:00,17.79,17.81,17.74,17.77,426500.0,13.0745,13.0892,13.0378,13.0598,426500.0
2006-05-16 14:15:00,17.77,17.79,17.74,17.78,401100.0,13.0598,13.0745,13.0378,13.0672,401100.0
2006-05-16 14:20:00,17.77,17.78,17.76,17.77,172500.0,13.0598,13.0672,13.0525,13.0598,172500.0
2006-05-16 14:25:00,17.77,17.77,17.74,17.77,196800.0,13.0598,13.0598,13.0378,13.0598,196800.0
2006-05-16 14:30:00,17.77,17.8,17.75,17.78,181900.0,13.0598,13.0819,13.0451,13.0672,181900.0
2006-05-16 14:35:00,17.78,17.8,17.76,17.79,284000.0,13.0672,13.0819,13.0525,13.0745,284000.0
2006-05-16 14:40:00,17.79,17.8,17.76,17.78,232800.0,13.0745,13.0819,13.0525,13.0672,232800.0
2006-05-16 14:45:00,17.77,17.78,17.76,17.76,122000.0,13.0598,13.0672,13.0525,13.0525,122000.0
2006-05-16 14:50:00,17.76,17.79,17.76,17.77,214000.0,13.0525,13.0745,13.0525,13.0598,214000.0
2006-05-16 14:55:00,17.77,17.79,17.75,17.76,327300.0,13.0598,13.0745,13.0451,13.0525,327300.0
2006-05-16 15:00:00,17.77,17.8,17.75,17.78,242700.0,13.0598,13.0819,13.0451,13.0672,242700.0
2006-05-16 15:05:00,17.78,17.81,17.76,17.78,267600.0,13.0672,13.0892,13.0525,13.0672,267600.0
2006-05-16 15:10:00,17.77,17.77,17.74,17.75,236300.0,13.0598,13.0598,13.0378,13.0451,236300.0
2006-05-16 15:15:00,17.76,17.76,17.68,17.72,380700.0,13.0525,13.0525,12.9937,13.0231,380700.0
2006-05-16 15:20:00,17.71,17.75,17.69,17.72,295600.0,13.0157,13.0451,13.0011,13.0231,295600.0
2006-05-16 15:25:00,17.72,17.73,17.69,17.72,215400.0,13.0231,13.0304,13.0011,13.0231,215400.0
2006-05-16 15:30:00,17.72,17.75,17.71,17.75,263200.0,13.0231,13.0451,13.0157,13.0451,263200.0
2006-05-16 15:35:00,17.75,17.81,17.74,17.79,546200.0,13.0451,13.0892,13.0378,13.0745,546200.0
2006-05-16 15:40:00,17.79,17.84,17.78,17.83,468100.0,13.0745,13.1113,13.0672,13.1039,468100.0
2006-05-16 15:45:00,17.82,17.86,17.81,17.83,471900.0,13.0966,13.126,13.0892,13.1039,471900.0
2006-05-16 15:50:00,17.84,17.85,17.81,17.83,676100.0,13.1113,13.1186,13.0892,13.1039,676100.0
2006-05-16 15:55:00,17.84,17.86,17.82,17.86,742300.0,13.1113,13.126,13.0966,13.126,742300.0
2006-05-17 09:30:00,17.35,17.66,17.35,17.65,2622800.0,12.7512,12.979,12.7512,12.9717,2622800.0
2006-05-17 09:35:00,17.65,17.71,17.53,17.6,2032300.0,12.9717,13.0157,12.8835,12.9349,2032300.0
2006-05-17 09:40:00,17.59,17.59,17.46,17.54,1388200.0,12.9276,12.9276,12.832,12.8908,1388200.0
2006-05-17 09:45:00,17.53,17.6,17.43,17.6,1207100.0,12.8835,12.9349,12.81,12.9349,1207100.0
2006-05-17 09:50:00,17.6,17.61,17.25,17.48,1260400.0,12.9349,12.9423,12.6777,12.8467,1260400.0
2006-05-17 09:55:00,17.48,17.52,17.44,17.5,909100.0,12.8467,12.8761,12.8173,12.8614,909100.0
2006-05-17 10:00:00,17.49,17.5,17.25,17.38,1389700.0,12.8541,12.8614,12.6777,12.7732,1389700.0
2006-05-17 10:05:00,17.37,17.39,17.25,17.31,1387200.0,12.7659,12.7806,12.6777,12.7218,1387200.0
2006-05-17 10:10:00,17.31,17.32,17.21,17.22,1102600.0,12.7218,12.7291,12.6483,12.6556,1102600.0
2006-05-17 10:15:00,17.22,17.24,17.2,17.21,1369700.0,12.6556,12.6703,12.6409,12.6483,1369700.0
2006-05-17 10:20:00,17.22,17.32,17.21,17.32,1420500.0,12.6556,12.7291,12.6483,12.7291,1420500.0
2006-05-17 10:25:00,17.31,17.33,17.22,17.22,1697900.0,12.7218,12.7365,12.6556,12.6556,1697900.0
2006-05-17 10:30:00,17.22,17.25,17.19,17.23,991400.0,12.6556,12.6777,12.6336,12.663,991400.0
2006-05-17 10:35:00,17.24,17.24,17.16,17.17,1472900.0,12.6703,12.6703,12.6115,12.6189,1472900.0
2006-05-17 10:40:00,17.17,17.2,17.12,17.19,948200.0,12.6189,12.6409,12.5821,12.6336,948200.0
2006-05-17 10:45:00,17.19,17.21,17.18,17.19,331400.0,12.6336,12.6483,12.6262,12.6336,331400.0
2006-05-17 10:50:00,17.2,17.2,17.15,17.17,475000.0,12.6409,12.6409,12.6042,12.6189,475000.0
2006-05-17 10:55:00,17.17,17.18,17.13,17.13,405100.0,12.6189,12.6262,12.5895,12.5895,405100.0
2006-05-17 11:00:00,17.12,17.14,17.03,17.06,922800.0,12.5821,12.5968,12.516,12.538,922800.0
2006-05-17 11:05:00,17.07,17.14,17.06,17.14,559400.0,12.5454,12.5968,12.538,12.5968,559400.0
2006-05-17 11:10:00,17.15,17.15,17.01,17.01,645800.0,12.6042,12.6042,12.5013,12.5013,645800.0
2006-05-17 11:15:00,17.02,17.08,17.01,17.07,1062900.0,12.5086,12.5527,12.5013,12.5454,1062900.0
2006-05-17 11:20:00,17.07,17.07,17.02,17.02,564700.0,12.5454,12.5454,12.5086,12.5086,564700.0
2006-05-17 11:25:00,17.02,17.04,16.95,17.02,1527000.0,12.5086,12.5233,12.4572,12.5086,1527000.0
2006-05-17 11:30:00,17.02,17.05,16.88,16.88,1216000.0,12.5086,12.5307,12.4058,12.4058,1216000.0
2006-05-17 11:35:00,16.89,17.0,16.88,16.93,1135500.0,12.4131,12.4939,12.4058,12.4425,1135500.0
2006-05-17 11:40:00,16.93,16.96,16.87,16.96,1148900.0,12.4425,12.4645,12.3984,12.4645,1148900.0
2006-05-17 11:45:00,16.96,17.03,16.96,16.99,1079200.0,12.4645,12.516,12.4645,12.4866,1079200.0
2006-05-17 11:50:00,16.99,17.01,16.97,16.99,592600.0,12.4866,12.5013,12.4719,12.4866,592600.0
2006-05-17 11:55:00,17.0,17.03,16.99,17.02,291600.0,12.4939,12.516,12.4866,12.5086,291600.0
2006-05-17 12:00:00,17.02,17.08,17.01,17.07,670200.0,12.5086,12.5527,12.5013,12.5454,670200.0
2006-05-17 12:05:00,17.07,17.1,17.03,17.04,541500.0,12.5454,12.5674,12.516,12.5233,541500.0
2006-05-17 12:10:00,17.03,17.09,17.02,17.09,1014200.0,12.516,12.5601,12.5086,12.5601,1014200.0
2006-05-17 12:15:00,17.09,17.1,17.05,17.09,504200.0,12.5601,12.5674,12.5307,12.5601,504200.0
2006-05-17 12:20:00,17.1,17.12,17.07,17.08,385100.0,12.5674,12.5821,12.5454,12.5527,385100.0
2006-05-17 12:25:00,17.07,17.08,17.02,17.06,404700.0,12.5454,12.5527,12.5086,12.538,404700.0
2006-05-17 12:30:00,17.06,17.09,17.05,17.07,331000.0,12.538,12.5601,12.5307,12.5454,331000.0
2006-05-17 12:35:00,17.06,17.09,17.04,17.09,488900.0,12.538,12.5601,12.5233,12.5601,488900.0
2006-05-17 12:40:00,17.09,17.1,17.05,17.07,389600.0,12.5601,12.5674,12.5307,12.5454,389600.0
2006-05-17 12:45:00,17.07,17.08,16.97,17.02,464800.0,12.5454,12.5527,12.4719,12.5086,464800.0
2006-05-17 12:50:00,17.01,17.02,16.94,16.94,482900.0,12.5013,12.5086,12.4498,12.4498,482900.0
2006-05-17 12:55:00,16.94,16.99,16.94,16.99,402500.0,12.4498,12.4866,12.4498,12.4866,402500.0
2006-05-17 13:00:00,16.99,17.03,16.98,16.99,261500.0,12.4866,12.516,12.4792,12.4866,261500.0
2006-05-17 13:05:00,16.99,16.99,16.96,16.98,149500.0,12.4866,12.4866,12.4645,12.4792,149500.0
2006-05-17 13:10:00,16.98,17.01,16.97,16.98,202300.0,12.4792,12.5013,12.4719,12.4792,202300.0
2006-05-17 13:15:00,16.99,16.99,16.95,16.96,144000.0,12.4866,12.4866,12.4572,12.4645,144000.0
2006-05-17 13:20:00,16.95,16.98,16.94,16.97,178200.0,12.4572,12.4792,12.4498,12.4719,178200.0
2006-05-17 13:25:00,16.97,16.97,16.9,16.93,379200.0,12.4719,12.4719,12.4204,12.4425,379200.0
2006-05-17 13:30:00,16.93,16.99,16.93,16.99,395300.0,12.4425,12.4866,12.4425,12.4866,395300.0
2006-05-17 13:35:00,16.99,17.0,16.95,16.96,322800.0,12.4866,12.4939,12.4572,12.4645,322800.0
2006-05-17 13:40:00,16.96,16.98,16.94,16.97,123400.0,12.4645,12.4792,12.4498,12.4719,123400.0
2006-05-17 13:45:00,16.97,17.0,16.97,16.99,235100.0,12.4719,12.4939,12.4719,12.4866,235100.0
2006-05-17 13:50:00,17.0,17.04,16.98,17.04,342800.0,12.4939,12.5233,12.4792,12.5233,342800.0
2006-05-17 13:55:00,17.04,17.04,16.95,16.96,482900.0,12.5233,12.5233,12.4572,12.4645,482900.0
2006-05-17 14:00:00,16.96,16.97,16.93,16.96,241900.0,12.4645,12.4719,12.4425,12.4645,241900.0
2006-05-17 14:05:00,16.95,17.01,16.95,16.99,337900.0,12.4572,12.5013,12.4572,12.4866,337900.0
2006-05-17 14:10:00,16.99,16.99,16.94,16.96,337500.0,12.4866,12.4866,12.4498,12.4645,337500.0
2006-05-17 14:15:00,16.95,16.97,16.94,16.96,240300.0,12.4572,12.4719,12.4498,12.4645,240300.0
2006-05-17 14:20:00,16.97,17.0,16.96,16.98,307800.0,12.4719,12.4939,12.4645,12.4792,307800.0
2006-05-17 14:25:00,16.98,17.01,16.97,16.99,787900.0,12.4792,12.5013,12.4719,12.4866,787900.0
2006-05-17 14:30:00,16.99,17.0,16.98,16.98,219900.0,12.4866,12.4939,12.4792,12.4792,219900.0
2006-05-17 14:35:00,16.98,16.99,16.92,16.93,505200.0,12.4792,12.4866,12.4351,12.4425,505200.0
2006-05-17 14:40:00,16.93,16.94,16.92,16.93,274500.0,12.4425,12.4498,12.4351,12.4425,274500.0
2006-05-17 14:45:00,16.92,16.93,16.87,16.87,523800.0,12.4351,12.4425,12.3984,12.3984,523800.0
2006-05-17 14:50:00,16.87,16.94,16.85,16.93,468000.0,12.3984,12.4498,12.3837,12.4425,468000.0
2006-05-17 14:55:00,16.93,16.97,16.9,16.93,393000.0,12.4425,12.4719,12.4204,12.4425,393000.0
2006-05-17 15:00:00,16.93,16.98,16.91,16.97,268600.0,12.4425,12.4792,12.4278,12.4719,268600.0
2006-05-17 15:05:00,16.98,17.0,16.95,16.99,701100.0,12.4792,12.4939,12.4572,12.4866,701100.0
2006-05-17 15:10:00,17.0,17.0,16.95,16.98,556700.0,12.4939,12.4939,12.4572,12.4792,556700.0
2006-05-17 15:15:00,16.98,17.0,16.97,16.97,426000.0,12.4792,12.4939,12.4719,12.4719,426000.0
2006-05-17 15:20:00,16.97,17.01,16.94,16.99,692100.0,12.4719,12.5013,12.4498,12.4866,692100.0
2006-05-17 15:25:00,16.99,17.01,16.98,16.99,534500.0,12.4866,12.5013,12.4792,12.4866,534500.0
2006-05-17 15:30:00,16.99,17.02,16.98,17.02,702800.0,12.4866,12.5086,12.4792,12.5086,702800.0
2006-05-17 15:35:00,17.01,17.03,16.99,17.01,746100.0,12.5013,12.516,12.4866,12.5013,746100.0
2006-05-17 15:40:00,17.01,17.01,16.98,16.99,713400.0,12.5013,12.5013,12.4792,12.4866,713400.0
2006-05-17 15:45:00,17.0,17.0,16.95,16.96,750400.0,12.4939,12.4939,12.4572,12.4645,750400.0
2006-05-17 15:50:00,16.97,16.98,16.95,16.97,794400.0,12.4719,12.4792,12.4572,12.4719,794400.0
2006-05-17 15:55:00,16.97,16.99,16.93,16.93,1020800.0,12.4719,12.4866,12.4425,12.4425,1020800.0
2006-05-18 09:30:00,17.07,17.19,17.05,17.19,1140200.0,12.5454,12.6336,12.5307,12.6336,1140200.0
2006-05-18 09:35:00,17.18,17.19,17.14,17.18,970400.0,12.6262,12.6336,12.5968,12.6262,970400.0
2006-05-18 09:40:00,17.18,17.2,17.12,17.19,972000.0,12.6262,12.6409,12.5821,12.6336,972000.0
2006-05-18 09:45:00,17.19,17.2,17.15,17.15,432900.0,12.6336,12.6409,12.6042,12.6042,432900.0
2006-05-18 09:50:00,17.15,17.17,17.11,17.14,568800.0,12.6042,12.6189,12.5748,12.5968,568800.0
2006-05-18 09:55:00,17.15,17.17,17.13,17.17,321300.0,12.6042,12.6189,12.5895,12.6189,321300.0
2006-05-18 10:00:00,17.17,17.19,17.15,17.15,445800.0,12.6189,12.6336,12.6042,12.6042,445800.0
2006-05-18 10:05:00,17.15,17.17,17.13,17.14,375500.0,12.6042,12.6189,12.5895,12.5968,375500.0
2006-05-18 10:10:00,17.14,17.16,17.07,17.08,615900.0,12.5968,12.6115,12.5454,12.5527,615900.0
2006-05-18 10:15:00,17.08,17.11,17.06,17.1,675200.0,12.5527,12.5748,12.538,12.5674,675200.0
2006-05-18 10:20:00,17.09,17.14,17.07,17.12,472600.0,12.5601,12.5968,12.5454,12.5821,472600.0
2006-05-18 10:25:00,17.13,17.17,17.12,17.13,271400.0,12.5895,12.6189,12.5821,12.5895,271400.0
2006-05-18 10:30:00,17.13,17.15,17.11,17.12,237500.0,12.5895,12.6042,12.5748,12.5821,237500.0
2006-05-18 10:35:00,17.12,17.13,17.11,17.13,163700.0,12.5821,12.5895,12.5748,12.5895,163700.0
2006-05-18 10:40:00,17.14,17.15,17.13,17.13,140100.0,12.5968,12.6042,12.5895,12.5895,140100.0
2006-05-18 10:45:00,17.14,17.14,17.11,17.12,173400.0,12.5968,12.5968,12.5748,12.5821,173400.0
2006-05-18 10:50:00,17.13,17.13,17.09,17.11,188200.0,12.5895,12.5895,12.5601,12.5748,188200.0
2006-05-18 10:55:00,17.11,17.11,17.1,17.11,66600.0,12.5748,12.5748,12.5674,12.5748,66600.0
2006-05-18 11:00:00,17.11,17.12,17.09,17.09,232000.0,12.5748,12.5821,12.5601,12.5601,232000.0
2006-05-18 11:05:00,17.09,17.09,17.03,17.05,228000.0,12.5601,12.5601,12.516,12.5307,228000.0
2006-05-18 11:10:00,17.06,17.07,17.05,17.06,202400.0,12.538,12.5454,12.5307,12.538,202400.0
2006-05-18 11:15:00,17.06,17.07,17.05,17.06,226500.0,12.538,12.5454,12.5307,12.538,226500.0
2006-05-18 11:20:00,17.06,17.08,17.06,17.07,240400.0,12.538,12.5527,12.538,12.5454,240400.0
2006-05-18 11:25:00,17.07,17.14,17.06,17.13,326200.0,12.5454,12.5968,12.538,12.5895,326200.0
2006-05-18 11:30:00,17.14,17.14,17.07,17.08,398700.0,12.5968,12.5968,12.5454,12.5527,398700.0
2006-05-18 11:35:00,17.07,17.1,17.04,17.1,405200.0,12.5454,12.5674,12.5233,12.5674,405200.0
2006-05-18 11:40:00,17.1,17.11,17.04,17.07,231600.0,12.5674,12.5748,12.5233,12.5454,231600.0
2006-05-18 11:45:00,17.07,17.09,17.06,17.06,249300.0,12.5454,12.5601,12.538,12.538,249300.0
2006-05-18 11:50:00,17.07,17.07,16.97,16.97,339600.0,12.5454,12.5454,12.4719,12.4719,339600.0
2006-05-18 11:55:00,16.96,17.08,16.96,17.07,679600.0,12.4645,12.5527,12.4645,12.5454,679600.0
2006-05-18 12:00:00,17.07,17.09,17.03,17.07,300100.0,12.5454,12.5601,12.516,12.5454,300100.0
2006-05-18 12:05:00,17.07,17.09,17.05,17.07,159200.0,12.5454,12.5601,12.5307,12.5454,159200.0
2006-05-18 12:10:00,17.06,17.07,17.02,17.03,249500.0,12.538,12.5454,12.5086,12.516,249500.0
2006-05-18 12:15:00,17.02,17.05,17.01,17.01,207300.0,12.5086,12.5307,12.5013,12.5013,207300.0
2006-05-18 12:20:00,17.01,17.04,16.99,17.03,349400.0,12.5013,12.5233,12.4866,12.516,349400.0
2006-05-18 12:25:00,17.02,17.05,17.02,17.05,122300.0,12.5086,12.5307,12.5086,12.5307,122300.0
2006-05-18 12:30:00,17.05,17.06,17.03,17.05,175600.0,12.5307,12.538,12.516,12.5307,175600.0
2006-05-18 12:35:00,17.04,17.05,17.03,17.04,160800.0,12.5233,12.5307,12.516,12.5233,160800.0
2006-05-18 12:40:00,17.04,17.05,17.0,17.0,182900.0,12.5233,12.5307,12.4939,12.4939,182900.0
2006-05-18 12:45:00,17.0,17.01,16.99,17.0,302100.0,12.4939,12.5013,12.4866,12.4939,302100.0
2006-05-18 12:50:00,17.0,17.0,16.99,16.99,70600.0,12.4939,12.4939,12.4866,12.4866,70600.0
2006-05-18 12:55:00,16.99,17.01,16.99,17.01,229200.0,12.4866,12.5013,12.4866,12.5013,229200.0
2006-05-18 13:00:00,17.01,17.01,16.98,17.01,103100.0,12.5013,12.5013,12.4792,12.5013,103100.0
2006-05-18 13:05:00,17.01,17.02,17.0,17.01,102800.0,12.5013,12.5086,12.4939,12.5013,102800.0
2006-05-18 13:10:00,17.01,17.02,16.99,16.99,84100.0,12.5013,12.5086,12.4866,12.4866,84100.0
2006-05-18 13:15:00,17.0,17.02,16.99,17.0,153100.0,12.4939,12.5086,12.4866,12.4939,153100.0
2006-05-18 13:20:00,17.0,17.01,16.98,17.01,165600.0,12.4939,12.5013,12.4792,12.5013,165600.0
2006-05-18 13:25:00,17.01,17.04,17.0,17.03,318500.0,12.5013,12.5233,12.4939,12.516,318500.0
2006-05-18 13:30:00,17.03,17.03,16.99,17.01,418100.0,12.516,12.516,12.4866,12.5013,418100.0
2006-05-18 13:35:00,17.01,17.02,17.0,17.02,82000.0,12.5013,12.5086,12.4939,12.5086,82000.0
2006-05-18 13:40:00,17.01,17.04,17.01,17.03,371000.0,12.5013,12.5233,12.5013,12.516,371000.0
2006-05-18 13:45:00,17.03,17.05,17.02,17.04,496500.0,12.516,12.5307,12.5086,12.5233,496500.0
2006-05-18 13:50:00,17.04,17.05,17.01,17.01,188800.0,12.5233,12.5307,12.5013,12.5013,188800.0
2006-05-18 13:55:00,17.02,17.02,16.98,17.01,191800.0,12.5086,12.5086,12.4792,12.5013,191800.0
2006-05-18 14:00:00,17.01,17.01,17.0,17.0,138200.0,12.5013,12.5013,12.4939,12.4939,138200.0
2006-05-18 14:05:00,17.0,17.01,17.0,17.01,35700.0,12.4939,12.5013,12.4939,12.5013,35700.0
2006-05-18 14:10:00,17.01,17.01,16.98,16.98,99200.0,12.5013,12.5013,12.4792,12.4792,99200.0
2006-05-18 14:15:00,16.98,16.99,16.98,16.99,63800.0,12.4792,12.4866,12.4792,12.4866,63800.0
2006-05-18 14:20:00,16.99,16.99,16.98,16.99,105500.0,12.4866,12.4866,12.4792,12.4866,105500.0
2006-05-18 14:25:00,16.99,16.99,16.93,16.93,200700.0,12.4866,12.4866,12.4425,12.4425,200700.0
2006-05-18 14:30:00,16.94,16.98,16.93,16.98,303000.0,12.4498,12.4792,12.4425,12.4792,303000.0
2006-05-18 14:35:00,16.98,17.0,16.98,17.0,147400.0,12.4792,12.4939,12.4792,12.4939,147400.0
2006-05-18 14:40:00,16.99,17.02,16.99,17.0,290700.0,12.4866,12.5086,12.4866,12.4939,290700.0
2006-05-18 14:45:00,17.01,17.01,17.0,17.0,45500.0,12.5013,12.5013,12.4939,12.4939,45500.0
2006-05-18 14:50:00,17.01,17.02,17.01,17.02,85800.0,12.5013,12.5086,12.5013,12.5086,85800.0
2006-05-18 14:55:00,17.01,17.02,16.99,17.0,191700.0,12.5013,12.5086,12.4866,12.4939,191700.0
2006-05-18 15:00:00,17.0,17.0,16.96,16.96,284400.0,12.4939,12.4939,12.4645,12.4645,284400.0
2006-05-18 15:05:00,16.96,16.98,16.93,16.94,632300.0,12.4645,12.4792,12.4425,12.4498,632300.0
2006-05-18 15:10:00,16.94,16.97,16.93,16.96,347600.0,12.4498,12.4719,12.4425,12.4645,347600.0
2006-05-18 15:15:00,16.95,16.96,16.92,16.93,198500.0,12.4572,12.4645,12.4351,12.4425,198500.0
2006-05-18 15:20:00,16.93,16.93,16.89,16.89,514900.0,12.4425,12.4425,12.4131,12.4131,514900.0
2006-05-18 15:25:00,16.89,16.9,16.85,16.88,357100.0,12.4131,12.4204,12.3837,12.4058,357100.0
2006-05-18 15:30:00,16.88,16.91,16.87,16.91,285600.0,12.4058,12.4278,12.3984,12.4278,285600.0
2006-05-18 15:35:00,16.91,16.91,16.86,16.86,472200.0,12.4278,12.4278,12.3911,12.3911,472200.0
2006-05-18 15:40:00,16.87,16.87,16.82,16.83,372700.0,12.3984,12.3984,12.3617,12.369,372700.0
2006-05-18 15:45:00,16.83,16.86,16.82,16.84,569100.0,12.369,12.3911,12.3617,12.3764,569100.0
2006-05-18 15:50:00,16.83,16.86,16.83,16.85,691200.0,12.369,12.3911,12.369,12.3837,691200.0
2006-05-18 15:55:00,16.85,16.85,16.78,16.78,639600.0,12.3837,12.3837,12.3323,12.3323,639600.0
2006-05-19 09:30:00,16.78,16.96,16.74,16.9,4436600.0,12.3323,12.4645,12.3029,12.4204,4436600.0
2006-05-19 09:35:00,16.89,16.97,16.85,16.95,908800.0,12.4131,12.4719,12.3837,12.4572,908800.0
2006-05-19 09:40:00,16.94,17.05,16.94,17.03,854700.0,12.4498,12.5307,12.4498,12.516,854700.0
2006-05-19 09:45:00,17.04,17.05,16.94,17.04,507700.0,12.5233,12.5307,12.4498,12.5233,507700.0
2006-05-19 09:50:00,17.05,17.11,16.99,17.11,654500.0,12.5307,12.5748,12.4866,12.5748,654500.0
2006-05-19 09:55:00,17.11,17.11,17.02,17.08,545000.0,12.5748,12.5748,12.5086,12.5527,545000.0
2006-05-19 10:00:00,17.07,17.07,17.03,17.05,360300.0,12.5454,12.5454,12.516,12.5307,360300.0
2006-05-19 10:05:00,17.04,17.1,17.04,17.07,332700.0,12.5233,12.5674,12.5233,12.5454,332700.0
2006-05-19 10:10:00,17.07,17.1,17.06,17.08,253000.0,12.5454,12.5674,12.538,12.5527,253000.0
2006-05-19 10:15:00,17.08,17.1,17.07,17.07,239700.0,12.5527,12.5674,12.5454,12.5454,239700.0
2006-05-19 10:20:00,17.07,17.08,17.03,17.05,192700.0,12.5454,12.5527,12.516,12.5307,192700.0
2006-05-19 10:25:00,17.05,17.09,17.05,17.07,211000.0,12.5307,12.5601,12.5307,12.5454,211000.0
2006-05-19 10:30:00,17.08,17.11,17.07,17.11,358100.0,12.5527,12.5748,12.5454,12.5748,358100.0
2006-05-19 10:35:00,17.11,17.16,17.1,17.13,277900.0,12.5748,12.6115,12.5674,12.5895,277900.0
2006-05-19 10:40:00,17.12,17.13,17.07,17.09,199600.0,12.5821,12.5895,12.5454,12.5601,199600.0
2006-05-19 10:45:00,17.09,17.14,17.08,17.1,393500.0,12.5601,12.5968,12.5527,12.5674,393500.0
2006-05-19 10:50:00,17.12,17.13,17.09,17.09,306600.0,12.5821,12.5895,12.5601,12.5601,306600.0
2006-05-19 10:55:00,17.08,17.08,17.04,17.06,483600.0,12.5527,12.5527,12.5233,12.538,483600.0
2006-05-19 11:00:00,17.06,17.06,17.04,17.06,107300.0,12.538,12.538,12.5233,12.538,107300.0
2006-05-19 11:05:00,17.05,17.06,16.98,16.98,196600.0,12.5307,12.538,12.4792,12.4792,196600.0
2006-05-19 11:10:00,16.98,16.99,16.9,16.95,453000.0,12.4792,12.4866,12.4204,12.4572,453000.0
2006-05-19 11:15:00,16.96,17.04,16.93,17.02,334700.0,12.4645,12.5233,12.4425,12.5086,334700.0
2006-05-19 11:20:00,17.02,17.08,17.01,17.08,560100.0,12.5086,12.5527,12.5013,12.5527,560100.0
2006-05-19 11:25:00,17.09,17.1,17.05,17.1,369600.0,12.5601,12.5674,12.5307,12.5674,369600.0
2006-05-19 11:30:00,17.1,17.1,17.04,17.04,185500.0,12.5674,12.5674,12.5233,12.5233,185500.0
2006-05-19 11:35:00,17.04,17.05,16.97,17.05,350600.0,12.5233,12.5307,12.4719,12.5307,350600.0
2006-05-19 11:40:00,17.05,17.05,17.01,17.03,157500.0,12.5307,12.5307,12.5013,12.516,157500.0
2006-05-19 11:45:00,17.04,17.06,17.03,17.03,114700.0,12.5233,12.538,12.516,12.516,114700.0
2006-05-19 11:50:00,17.04,17.04,16.95,16.97,325100.0,12.5233,12.5233,12.4572,12.4719,325100.0
2006-05-19 11:55:00,16.96,16.97,16.92,16.97,321200.0,12.4645,12.4719,12.4351,12.4719,321200.0
2006-05-19 12:00:00,16.98,17.0,16.96,16.98,96100.0,12.4792,12.4939,12.4645,12.4792,96100.0
2006-05-19 12:05:00,16.98,17.02,16.98,17.02,183100.0,12.4792,12.5086,12.4792,12.5086,183100.0
2006-05-19 12:10:00,17.02,17.04,17.01,17.02,166600.0,12.5086,12.5233,12.5013,12.5086,166600.0
2006-05-19 12:15:00,17.02,17.02,16.98,17.01,241400.0,12.5086,12.5086,12.4792,12.5013,241400.0
2006-05-19 12:20:00,17.0,17.0,16.97,16.99,140300.0,12.4939,12.4939,12.4719,12.4866,140300.0
2006-05-19 12:25:00,16.99,17.0,16.98,17.0,65200.0,12.4866,12.4939,12.4792,12.4939,65200.0
2006-05-19 12:30:00,17.0,17.02,16.98,17.02,223800.0,12.4939,12.5086,12.4792,12.5086,223800.0
2006-05-19 12:35:00,17.02,17.08,17.02,17.07,316800.0,12.5086,12.5527,12.5086,12.5454,316800.0
2006-05-19 12:40:00,17.06,17.11,17.06,17.11,393700.0,12.538,12.5748,12.538,12.5748,393700.0
2006-05-19 12:45:00,17.11,17.11,17.05,17.06,210200.0,12.5748,12.5748,12.5307,12.538,210200.0
2006-05-19 12:50:00,17.07,17.08,17.06,17.06,68800.0,12.5454,12.5527,12.538,12.538,68800.0
2006-05-19 12:55:00,17.06,17.07,17.06,17.06,120900.0,12.538,12.5454,12.538,12.538,120900.0
2006-05-19 13:00:00,17.07,17.07,17.02,17.04,234700.0,12.5454,12.5454,12.5086,12.5233,234700.0
2006-05-19 13:05:00,17.04,17.07,17.02,17.03,162300.0,12.5233,12.5454,12.5086,12.516,162300.0
2006-05-19 13:10:00,17.02,17.04,17.01,17.04,146200.0,12.5086,12.5233,12.5013,12.5233,146200.0
2006-05-19 13:15:00,17.04,17.09,17.03,17.09,122800.0,12.5233,12.5601,12.516,12.5601,122800.0
2006-05-19 13:20:00,17.09,17.1,17.07,17.09,113600.0,12.5601,12.5674,12.5454,12.5601,113600.0
2006-05-19 13:25:00,17.09,17.1,17.07,17.08,242600.0,12.5601,12.5674,12.5454,12.5527,242600.0
2006-05-19 13:30:00,17.08,17.08,17.05,17.05,213100.0,12.5527,12.5527,12.5307,12.5307,213100.0
2006-05-19 13:35:00,17.05,17.06,17.05,17.06,46200.0,12.5307,12.538,12.5307,12.538,46200.0
2006-05-19 13:40:00,17.06,17.1,17.05,17.1,105000.0,12.538,12.5674,12.5307,12.5674,105000.0
2006-05-19 13:45:00,17.1,17.15,17.09,17.12,552200.0,12.5674,12.6042,12.5601,12.5821,552200.0
2006-05-19 13:50:00,17.13,17.15,17.12,17.13,222900.0,12.5895,12.6042,12.5821,12.5895,222900.0
2006-05-19 13:55:00,17.13,17.15,17.12,17.14,171900.0,12.5895,12.6042,12.5821,12.5968,171900.0
2006-05-19 14:00:00,17.14,17.19,17.13,17.15,393600.0,12.5968,12.6336,12.5895,12.6042,393600.0
2006-05-19 14:05:00,17.16,17.17,17.15,17.15,151000.0,12.6115,12.6189,12.6042,12.6042,151000.0
2006-05-19 14:10:00,17.15,17.16,17.13,17.15,106400.0,12.6042,12.6115,12.5895,12.6042,106400.0
2006-05-19 14:15:00,17.15,17.15,17.11,17.12,226500.0,12.6042,12.6042,12.5748,12.5821,226500.0
2006-05-19 14:20:00,17.12,17.13,17.1,17.12,175900.0,12.5821,12.5895,12.5674,12.5821,175900.0
2006-05-19 14:25:00,17.13,17.17,17.13,17.16,364000.0,12.5895,12.6189,12.5895,12.6115,364000.0
2006-05-19 14:30:00,17.16,17.17,17.1,17.11,158300.0,12.6115,12.6189,12.5674,12.5748,158300.0
2006-05-19 14:35:00,17.1,17.11,17.05,17.1,337600.0,12.5674,12.5748,12.5307,12.5674,337600.0
2006-05-19 14:40:00,17.1,17.12,17.1,17.11,41700.0,12.5674,12.5821,12.5674,12.5748,41700.0
2006-05-19 14:45:00,17.12,17.12,17.07,17.07,128700.0,12.5821,12.5821,12.5454,12.5454,128700.0
2006-05-19 14:50:00,17.07,17.08,17.04,17.05,208700.0,12.5454,12.5527,12.5233,12.5307,208700.0
2006-05-19 14:55:00,17.05,17.06,17.02,17.03,202800.0,12.5307,12.538,12.5086,12.516,202800.0
2006-05-19 15:00:00,17.04,17.06,17.02,17.02,142000.0,12.5233,12.538,12.5086,12.5086,142000.0
2006-05-19 15:05:00,17.02,17.04,17.02,17.04,110600.0,12.5086,12.5233,12.5086,12.5233,110600.0
2006-05-19 15:10:00,17.04,17.04,16.96,17.0,310000.0,12.5233,12.5233,12.4645,12.4939,310000.0
2006-05-19 15:15:00,17.01,17.02,16.98,16.99,143000.0,12.5013,12.5086,12.4792,12.4866,143000.0
2006-05-19 15:20:00,16.99,17.01,16.96,16.99,98500.0,12.4866,12.5013,12.4645,12.4866,98500.0
2006-05-19 15:25:00,16.98,17.04,16.97,17.02,136300.0,12.4792,12.5233,12.4719,12.5086,136300.0
2006-05-19 15:30:00,17.02,17.03,17.0,17.01,145700.0,12.5086,12.516,12.4939,12.5013,145700.0
2006-05-19 15:35:00,17.01,17.02,17.0,17.01,80300.0,12.5013,12.5086,12.4939,12.5013,80300.0
2006-05-19 15:40:00,17.01,17.01,16.98,16.99,288900.0,12.5013,12.5013,12.4792,12.4866,288900.0
2006-05-19 15:45:00,16.99,17.02,16.99,17.0,507800.0,12.4866,12.5086,12.4866,12.4939,507800.0
2006-05-19 15:50:00,17.0,17.03,17.0,17.02,329900.0,12.4939,12.516,12.4939,12.5086,329900.0
2006-05-19 15:55:00,17.02,17.05,16.96,17.01,398600.0,12.5086,12.5307,12.4645,12.5013,398600.0
2006-05-22 09:30:00,16.75,16.89,16.75,16.84,821400.0,12.3102,12.4131,12.3102,12.3764,821400.0
2006-05-22 09:35:00,16.84,16.9,16.79,16.9,605600.0,12.3764,12.4204,12.3396,12.4204,605600.0
2006-05-22 09:40:00,16.89,16.93,16.86,16.92,289000.0,12.4131,12.4425,12.3911,12.4351,289000.0
2006-05-22 09:45:00,16.93,17.03,16.92,17.02,248500.0,12.4425,12.516,12.4351,12.5086,248500.0
2006-05-22 09:50:00,17.03,17.06,16.83,16.85,582400.0,12.516,12.538,12.369,12.3837,582400.0
2006-05-22 09:55:00,16.85,16.89,16.83,16.84,316100.0,12.3837,12.4131,12.369,12.3764,316100.0
2006-05-22 10:00:00,16.83,16.87,16.81,16.87,306600.0,12.369,12.3984,12.3543,12.3984,306600.0
2006-05-22 10:05:00,16.87,16.93,16.84,16.9,285300.0,12.3984,12.4425,12.3764,12.4204,285300.0
2006-05-22 10:10:00,16.9,16.92,16.88,16.9,246000.0,12.4204,12.4351,12.4058,12.4204,246000.0
2006-05-22 10:15:00,16.9,16.9,16.83,16.84,382400.0,12.4204,12.4204,12.369,12.3764,382400.0
2006-05-22 10:20:00,16.84,16.85,16.83,16.83,292700.0,12.3764,12.3837,12.369,12.369,292700.0
2006-05-22 10:25:00,16.82,16.85,16.8,16.84,334800.0,12.3617,12.3837,12.347,12.3764,334800.0
2006-05-22 10:30:00,16.83,16.88,16.82,16.86,420300.0,12.369,12.4058,12.3617,12.3911,420300.0
2006-05-22 10:35:00,16.86,16.87,16.84,16.84,157000.0,12.3911,12.3984,12.3764,12.3764,157000.0
2006-05-22 10:40:00,16.84,16.85,16.82,16.83,151100.0,12.3764,12.3837,12.3617,12.369,151100.0
2006-05-22 10:45:00,16.83,16.86,16.82,16.86,163400.0,12.369,12.3911,12.3617,12.3911,163400.0
2006-05-22 10:50:00,16.85,16.89,16.84,16.88,236600.0,12.3837,12.4131,12.3764,12.4058,236600.0
2006-05-22 10:55:00,16.88,16.88,16.83,16.84,126100.0,12.4058,12.4058,12.369,12.3764,126100.0
2006-05-22 11:00:00,16.83,16.85,16.81,16.81,281400.0,12.369,12.3837,12.3543,12.3543,281400.0
2006-05-22 11:05:00,16.81,16.84,16.8,16.82,514300.0,12.3543,12.3764,12.347,12.3617,514300.0
2006-05-22 11:10:00,16.83,16.84,16.78,16.81,881200.0,12.369,12.3764,12.3323,12.3543,881200.0
2006-05-22 11:15:00,16.8,16.81,16.78,16.81,270400.0,12.347,12.3543,12.3323,12.3543,270400.0
2006-05-22 11:20:00,16.81,16.83,16.8,16.82,161600.0,12.3543,12.369,12.347,12.3617,161600.0
2006-05-22 11:25:00,16.81,16.82,16.81,16.82,124800.0,12.3543,12.3617,12.3543,12.3617,124800.0
2006-05-22 11:30:00,16.82,16.88,16.81,16.85,227900.0,12.3617,12.4058,12.3543,12.3837,227900.0
2006-05-22 11:35:00,16.85,16.87,16.83,16.85,243500.0,12.3837,12.3984,12.369,12.3837,243500.0
2006-05-22 11:40:00,16.85,16.86,16.81,16.81,193800.0,12.3837,12.3911,12.3543,12.3543,193800.0
2006-05-22 11:45:00,16.81,16.84,16.78,16.78,354600.0,12.3543,12.3764,12.3323,12.3323,354600.0
2006-05-22 11:50:00,16.78,16.79,16.72,16.77,642000.0,12.3323,12.3396,12.2882,12.3249,642000.0
2006-05-22 11:55:00,16.77,16.78,16.74,16.76,269500.0,12.3249,12.3323,12.3029,12.3176,269500.0
2006-05-22 12:00:00,16.76,16.79,16.75,16.78,266100.0,12.3176,12.3396,12.3102,12.3323,266100.0
2006-05-22 12:05:00,16.78,16.84,16.78,16.83,412900.0,12.3323,12.3764,12.3323,12.369,412900.0
2006-05-22 12:10:00,16.84,16.84,16.8,16.8,219100.0,12.3764,12.3764,12.347,12.347,219100.0
2006-05-22 12:15:00,16.8,16.81,16.79,16.79,159100.0,12.347,12.3543,12.3396,12.3396,159100.0
2006-05-22 12:20:00,16.78,16.79,16.74,16.77,166500.0,12.3323,12.3396,12.3029,12.3249,166500.0
2006-05-22 12:25:00,16.76,16.78,16.73,16.75,213100.0,12.3176,12.3323,12.2955,12.3102,213100.0
2006-05-22 12:30:00,16.76,16.79,16.73,16.75,307700.0,12.3176,12.3396,12.2955,12.3102,307700.0
2006-05-22 12:35:00,16.75,16.76,16.73,16.75,112600.0,12.3102,12.3176,12.2955,12.3102,112600.0
2006-05-22 12:40:00,16.74,16.76,16.73,16.76,131100.0,12.3029,12.3176,12.2955,12.3176,131100.0
2006-05-22 12:45:00,16.77,16.83,16.77,16.78,529000.0,12.3249,12.369,12.3249,12.3323,529000.0
2006-05-22 12:50:00,16.78,16.8,16.76,16.76,118600.0,12.3323,12.347,12.3176,12.3176,118600.0
2006-05-22 12:55:00,16.76,16.77,16.72,16.74,320700.0,12.3176,12.3249,12.2882,12.3029,320700.0
2006-05-22 13:00:00,16.74,16.75,16.72,16.74,328400.0,12.3029,12.3102,12.2882,12.3029,328400.0
2006-05-22 13:05:00,16.74,16.74,16.68,16.69,336700.0,12.3029,12.3029,12.2588,12.2661,336700.0
2006-05-22 13:10:00,16.69,16.71,16.68,16.7,143000.0,12.2661,12.2808,12.2588,12.2735,143000.0
2006-05-22 13:15:00,16.7,16.71,16.69,16.71,56000.0,12.2735,12.2808,12.2661,12.2808,56000.0
2006-05-22 13:20:00,16.7,16.74,16.7,16.72,101200.0,12.2735,12.3029,12.2735,12.2882,101200.0
2006-05-22 13:25:00,16.71,16.76,16.71,16.75,287100.0,12.2808,12.3176,12.2808,12.3102,287100.0
2006-05-22 13:30:00,16.75,16.77,16.73,16.73,361700.0,12.3102,12.3249,12.2955,12.2955,361700.0
2006-05-22 13:35:00,16.73,16.74,16.72,16.74,89900.0,12.2955,12.3029,12.2882,12.3029,89900.0
2006-05-22 13:40:00,16.74,16.74,16.7,16.72,145100.0,12.3029,12.3029,12.2735,12.2882,145100.0
2006-05-22 13:45:00,16.72,16.76,16.69,16.7,216000.0,12.2882,12.3176,12.2661,12.2735,216000.0
2006-05-22 13:50:00,16.7,16.71,16.68,16.7,90900.0,12.2735,12.2808,12.2588,12.2735,90900.0
2006-05-22 13:55:00,16.7,16.71,16.69,16.7,92700.0,12.2735,12.2808,12.2661,12.2735,92700.0
2006-05-22 14:00:00,16.7,16.7,16.64,16.64,327000.0,12.2735,12.2735,12.2294,12.2294,327000.0
2006-05-22 14:05:00,16.63,16.66,16.62,16.66,411800.0,12.222,12.2441,12.2147,12.2441,411800.0
2006-05-22 14:10:00,16.66,16.72,16.66,16.7,677600.0,12.2441,12.2882,12.2441,12.2735,677600.0
2006-05-22 14:15:00,16.7,16.75,16.7,16.73,451200.0,12.2735,12.3102,12.2735,12.2955,451200.0
2006-05-22 14:20:00,16.73,16.75,16.71,16.73,267300.0,12.2955,12.3102,12.2808,12.2955,267300.0
2006-05-22 14:25:00,16.72,16.78,16.7,16.77,746700.0,12.2882,12.3323,12.2735,12.3249,746700.0
2006-05-22 14:30:00,16.76,16.78,16.71,16.76,515100.0,12.3176,12.3323,12.2808,12.3176,515100.0
2006-05-22 14:35:00,16.76,16.77,16.75,16.76,109300.0,12.3176,12.3249,12.3102,12.3176,109300.0
2006-05-22 14:40:00,16.76,16.78,16.72,16.76,454200.0,12.3176,12.3323,12.2882,12.3176,454200.0
2006-05-22 14:45:00,16.76,16.77,16.76,16.76,85600.0,12.3176,12.3249,12.3176,12.3176,85600.0
2006-05-22 14:50:00,16.76,16.78,16.75,16.76,276100.0,12.3176,12.3323,12.3102,12.3176,276100.0
2006-05-22 14:55:00,16.76,16.77,16.75,16.75,128000.0,12.3176,12.3249,12.3102,12.3102,128000.0
2006-05-22 15:00:00,16.75,16.78,16.75,16.78,201700.0,12.3102,12.3323,12.3102,12.3323,201700.0
2006-05-22 15:05:00,16.78,16.83,16.77,16.82,248700.0,12.3323,12.369,12.3249,12.3617,248700.0
2006-05-22 15:10:00,16.82,16.83,16.79,16.81,198500.0,12.3617,12.369,12.3396,12.3543,198500.0
2006-05-22 15:15:00,16.82,16.88,16.81,16.87,448700.0,12.3617,12.4058,12.3543,12.3984,448700.0
2006-05-22 15:20:00,16.86,16.93,16.86,16.9,429000.0,12.3911,12.4425,12.3911,12.4204,429000.0
2006-05-22 15:25:00,16.9,16.91,16.88,16.89,233100.0,12.4204,12.4278,12.4058,12.4131,233100.0
2006-05-22 15:30:00,16.88,16.89,16.86,16.88,326800.0,12.4058,12.4131,12.3911,12.4058,326800.0
2006-05-22 15:35:00,16.88,16.96,16.88,16.94,489100.0,12.4058,12.4645,12.4058,12.4498,489100.0
2006-05-22 15:40:00,16.94,16.94,16.88,16.9,436600.0,12.4498,12.4498,12.4058,12.4204,436600.0
2006-05-22 15:45:00,16.9,16.93,16.88,16.89,467900.0,12.4204,12.4425,12.4058,12.4131,467900.0
2006-05-22 15:50:00,16.89,16.89,16.84,16.86,323800.0,12.4131,12.4131,12.3764,12.3911,323800.0
2006-05-22 15:55:00,16.86,16.89,16.85,16.85,420200.0,12.3911,12.4131,12.3837,12.3837,420200.0
2006-05-23 09:30:00,17.0,17.05,16.91,17.0,791900.0,12.4939,12.5307,12.4278,12.4939,791900.0
2006-05-23 09:35:00,17.0,17.04,16.99,16.99,467100.0,12.4939,12.5233,12.4866,12.4866,467100.0
2006-05-23 09:40:00,16.99,17.0,16.91,16.92,408000.0,12.4866,12.4939,12.4278,12.4351,408000.0
2006-05-23 09:45:00,16.92,16.95,16.9,16.93,415600.0,12.4351,12.4572,12.4204,12.4425,415600.0
2006-05-23 09:50:00,16.93,16.95,16.85,16.94,516400.0,12.4425,12.4572,12.3837,12.4498,516400.0
2006-05-23 09:55:00,16.94,16.98,16.9,16.98,292800.0,12.4498,12.4792,12.4204,12.4792,292800.0
2006-05-23 10:00:00,16.98,16.98,16.91,16.94,319600.0,12.4792,12.4792,12.4278,12.4498,319600.0
2006-05-23 10:05:00,16.94,16.98,16.93,16.98,243300.0,12.4498,12.4792,12.4425,12.4792,243300.0
2006-05-23 10:10:00,16.98,17.02,16.93,17.02,385100.0,12.4792,12.5086,12.4425,12.5086,385100.0
2006-05-23 10:15:00,17.02,17.02,16.95,16.97,360000.0,12.5086,12.5086,12.4572,12.4719,360000.0
2006-05-23 10:20:00,16.98,17.02,16.97,17.0,190200.0,12.4792,12.5086,12.4719,12.4939,190200.0
2006-05-23 10:25:00,17.0,17.03,16.98,17.01,345900.0,12.4939,12.516,12.4792,12.5013,345900.0
2006-05-23 10:30:00,17.01,17.04,17.0,17.02,338000.0,12.5013,12.5233,12.4939,12.5086,338000.0
2006-05-23 10:35:00,17.02,17.04,17.0,17.01,421600.0,12.5086,12.5233,12.4939,12.5013,421600.0
2006-05-23 10:40:00,17.01,17.02,17.0,17.0,254300.0,12.5013,12.5086,12.4939,12.4939,254300.0
2006-05-23 10:45:00,17.01,17.01,16.96,16.96,414100.0,12.5013,12.5013,12.4645,12.4645,414100.0
2006-05-23 10:50:00,16.97,16.98,16.95,16.97,273500.0,12.4719,12.4792,12.4572,12.4719,273500.0
2006-05-23 10:55:00,16.97,17.01,16.97,16.98,548200.0,12.4719,12.5013,12.4719,12.4792,548200.0
2006-05-23 11:00:00,16.99,17.01,16.98,17.0,136600.0,12.4866,12.5013,12.4792,12.4939,136600.0
2006-05-23 11:05:00,17.01,17.01,16.95,16.95,626100.0,12.5013,12.5013,12.4572,12.4572,626100.0
2006-05-23 11:10:00,16.94,16.99,16.92,16.97,377100.0,12.4498,12.4866,12.4351,12.4719,377100.0
2006-05-23 11:15:00,16.97,16.98,16.94,16.98,184300.0,12.4719,12.4792,12.4498,12.4792,184300.0
2006-05-23 11:20:00,16.98,16.99,16.97,16.97,141100.0,12.4792,12.4866,12.4719,12.4719,141100.0
2006-05-23 11:25:00,16.98,16.99,16.95,16.99,225600.0,12.4792,12.4866,12.4572,12.4866,225600.0
2006-05-23 11:30:00,16.99,17.02,16.98,17.01,258900.0,12.4866,12.5086,12.4792,12.5013,258900.0
2006-05-23 11:35:00,17.01,17.05,17.0,17.04,425400.0,12.5013,12.5307,12.4939,12.5233,425400.0
2006-05-23 11:40:00,17.04,17.04,17.0,17.01,372100.0,12.5233,12.5233,12.4939,12.5013,372100.0
2006-05-23 11:45:00,17.01,17.02,16.96,16.96,531900.0,12.5013,12.5086,12.4645,12.4645,531900.0
2006-05-23 11:50:00,16.97,16.97,16.93,16.93,193000.0,12.4719,12.4719,12.4425,12.4425,193000.0
2006-05-23 11:55:00,16.94,16.94,16.92,16.92,222100.0,12.4498,12.4498,12.4351,12.4351,222100.0
2006-05-23 12:00:00,16.92,16.92,16.9,16.9,242300.0,12.4351,12.4351,12.4204,12.4204,242300.0
2006-05-23 12:05:00,16.9,16.93,16.89,16.93,285600.0,12.4204,12.4425,12.4131,12.4425,285600.0
2006-05-23 12:10:00,16.93,16.93,16.91,16.93,156900.0,12.4425,12.4425,12.4278,12.4425,156900.0
2006-05-23 12:15:00,16.93,16.95,16.92,16.93,126400.0,12.4425,12.4572,12.4351,12.4425,126400.0
2006-05-23 12:20:00,16.93,16.93,16.89,16.9,208500.0,12.4425,12.4425,12.4131,12.4204,208500.0
2006-05-23 12:25:00,16.9,16.94,16.89,16.9,223200.0,12.4204,12.4498,12.4131,12.4204,223200.0
2006-05-23 12:30:00,16.91,16.91,16.89,16.89,147500.0,12.4278,12.4278,12.4131,12.4131,147500.0
2006-05-23 12:35:00,16.9,16.96,16.87,16.87,102900.0,12.4204,12.4645,12.3984,12.3984,102900.0
2006-05-23 12:40:00,16.87,16.87,16.85,16.85,284700.0,12.3984,12.3984,12.3837,12.3837,284700.0
2006-05-23 12:45:00,16.86,16.86,16.84,16.84,133400.0,12.3911,12.3911,12.3764,12.3764,133400.0
2006-05-23 12:50:00,16.84,16.85,16.81,16.81,224400.0,12.3764,12.3837,12.3543,12.3543,224400.0
2006-05-23 12:55:00,16.82,16.82,16.81,16.81,102900.0,12.3617,12.3617,12.3543,12.3543,102900.0
2006-05-23 13:00:00,16.81,16.81,16.75,16.76,521700.0,12.3543,12.3543,12.3102,12.3176,521700.0
2006-05-23 13:05:00,16.77,16.83,16.76,16.81,414100.0,12.3249,12.369,12.3176,12.3543,414100.0
2006-05-23 13:10:00,16.82,16.87,16.81,16.87,447500.0,12.3617,12.3984,12.3543,12.3984,447500.0
2006-05-23 13:15:00,16.87,16.87,16.85,16.86,295300.0,12.3984,12.3984,12.3837,12.3911,295300.0
2006-05-23 13:20:00,16.87,16.87,16.86,16.87,16800.0,12.3984,12.3984,12.3911,12.3984,16800.0
2006-05-23 13:25:00,16.87,16.87,16.79,16.85,535500.0,12.3984,12.3984,12.3396,12.3837,535500.0
2006-05-23 13:30:00,16.85,16.9,16.85,16.9,200600.0,12.3837,12.4204,12.3837,12.4204,200600.0
2006-05-23 13:35:00,16.9,16.9,16.86,16.87,244100.0,12.4204,12.4204,12.3911,12.3984,244100.0
2006-05-23 13:40:00,16.87,16.87,16.86,16.87,61100.0,12.3984,12.3984,12.3911,12.3984,61100.0
2006-05-23 13:45:00,16.87,16.87,16.82,16.83,135500.0,12.3984,12.3984,12.3617,12.369,135500.0
2006-05-23 13:50:00,16.83,16.83,16.8,16.81,227800.0,12.369,12.369,12.347,12.3543,227800.0
2006-05-23 13:55:00,16.81,16.81,16.78,16.79,138900.0,12.3543,12.3543,12.3323,12.3396,138900.0
2006-05-23 14:00:00,16.79,16.82,16.78,16.81,191200.0,12.3396,12.3617,12.3323,12.3543,191200.0
2006-05-23 14:05:00,16.81,16.82,16.79,16.79,229200.0,12.3543,12.3617,12.3396,12.3396,229200.0
2006-05-23 14:10:00,16.8,16.84,16.79,16.84,313800.0,12.347,12.3764,12.3396,12.3764,313800.0
2006-05-23 14:15:00,16.84,16.85,16.83,16.83,105100.0,12.3764,12.3837,12.369,12.369,105100.0
2006-05-23 14:20:00,16.84,16.84,16.8,16.81,74000.0,12.3764,12.3764,12.347,12.3543,74000.0
2006-05-23 14:25:00,16.8,16.83,16.8,16.81,182300.0,12.347,12.369,12.347,12.3543,182300.0
2006-05-23 14:30:00,16.81,16.82,16.8,16.8,300100.0,12.3543,12.3617,12.347,12.347,300100.0
2006-05-23 14:35:00,16.8,16.81,16.72,16.72,419200.0,12.347,12.3543,12.2882,12.2882,419200.0
2006-05-23 14:40:00,16.72,16.74,16.71,16.72,836300.0,12.2882,12.3029,12.2808,12.2882,836300.0
2006-05-23 14:45:00,16.71,16.72,16.6,16.62,1113500.0,12.2808,12.2882,12.2,12.2147,1113500.0
2006-05-23 14:50:00,16.63,16.63,16.52,16.53,1039200.0,12.222,12.222,12.1412,12.1485,1039200.0
2006-05-23 14:55:00,16.53,16.56,16.5,16.54,784000.0,12.1485,12.1706,12.1265,12.1559,784000.0
2006-05-23 15:00:00,16.54,16.54,16.47,16.51,592500.0,12.1559,12.1559,12.1044,12.1338,592500.0
2006-05-23 15:05:00,16.52,16.53,16.43,16.48,999200.0,12.1412,12.1485,12.075,12.1118,999200.0
2006-05-23 15:10:00,16.48,16.58,16.47,16.57,525600.0,12.1118,12.1853,12.1044,12.1779,525600.0
2006-05-23 15:15:00,16.56,16.6,16.56,16.59,299500.0,12.1706,12.2,12.1706,12.1926,299500.0
2006-05-23 15:20:00,16.59,16.6,16.52,16.53,499000.0,12.1926,12.2,12.1412,12.1485,499000.0
2006-05-23 15:25:00,16.53,16.53,16.48,16.49,596100.0,12.1485,12.1485,12.1118,12.1191,596100.0
2006-05-23 15:30:00,16.5,16.5,16.43,16.47,608800.0,12.1265,12.1265,12.075,12.1044,608800.0
2006-05-23 15:35:00,16.47,16.52,16.47,16.49,906700.0,12.1044,12.1412,12.1044,12.1191,906700.0
2006-05-23 15:40:00,16.48,16.49,16.41,16.41,509100.0,12.1118,12.1191,12.0603,12.0603,509100.0
2006-05-23 15:45:00,16.41,16.42,16.37,16.37,1195100.0,12.0603,12.0677,12.0309,12.0309,1195100.0
2006-05-23 15:50:00,16.38,16.41,16.3,16.3,1081100.0,12.0383,12.0603,11.9795,11.9795,1081100.0
2006-05-23 15:55:00,16.31,16.31,16.22,16.23,2154000.0,11.9868,11.9868,11.9207,11.928,2154000.0
2006-05-24 09:30:00,16.33,16.46,16.33,16.37,847300.0,12.0015,12.0971,12.0015,12.0309,847300.0
2006-05-24 09:35:00,16.36,16.53,16.36,16.49,950400.0,12.0236,12.1485,12.0236,12.1191,950400.0
2006-05-24 09:40:00,16.49,16.56,16.44,16.55,850800.0,12.1191,12.1706,12.0824,12.1632,850800.0
2006-05-24 09:45:00,16.55,16.68,16.52,16.67,889000.0,12.1632,12.2588,12.1412,12.2514,889000.0
2006-05-24 09:50:00,16.67,16.67,16.61,16.61,823300.0,12.2514,12.2514,12.2073,12.2073,823300.0
2006-05-24 09:55:00,16.62,16.72,16.61,16.71,634700.0,12.2147,12.2882,12.2073,12.2808,634700.0
2006-05-24 10:00:00,16.71,16.75,16.65,16.74,989200.0,12.2808,12.3102,12.2367,12.3029,989200.0
2006-05-24 10:05:00,16.74,16.78,16.71,16.72,616400.0,12.3029,12.3323,12.2808,12.2882,616400.0
2006-05-24 10:10:00,16.72,16.73,16.63,16.64,374600.0,12.2882,12.2955,12.222,12.2294,374600.0
2006-05-24 10:15:00,16.65,16.69,16.62,16.64,349200.0,12.2367,12.2661,12.2147,12.2294,349200.0
2006-05-24 10:20:00,16.65,16.67,16.63,16.66,220100.0,12.2367,12.2514,12.222,12.2441,220100.0
2006-05-24 10:25:00,16.66,16.74,16.65,16.72,369400.0,12.2441,12.3029,12.2367,12.2882,369400.0
2006-05-24 10:30:00,16.72,16.75,16.69,16.71,371100.0,12.2882,12.3102,12.2661,12.2808,371100.0
2006-05-24 10:35:00,16.71,16.78,16.7,16.77,573600.0,12.2808,12.3323,12.2735,12.3249,573600.0
2006-05-24 10:40:00,16.76,16.78,16.73,16.73,320800.0,12.3176,12.3323,12.2955,12.2955,320800.0
2006-05-24 10:45:00,16.73,16.73,16.7,16.72,299200.0,12.2955,12.2955,12.2735,12.2882,299200.0
2006-05-24 10:50:00,16.71,16.75,16.7,16.73,267200.0,12.2808,12.3102,12.2735,12.2955,267200.0
2006-05-24 10:55:00,16.73,16.73,16.65,16.65,323500.0,12.2955,12.2955,12.2367,12.2367,323500.0
2006-05-24 11:00:00,16.65,16.66,16.55,16.58,937700.0,12.2367,12.2441,12.1632,12.1853,937700.0
2006-05-24 11:05:00,16.59,16.62,16.58,16.61,254900.0,12.1926,12.2147,12.1853,12.2073,254900.0
2006-05-24 11:10:00,16.61,16.63,16.57,16.61,664600.0,12.2073,12.222,12.1779,12.2073,664600.0
2006-05-24 11:15:00,16.6,16.61,16.56,16.57,473800.0,12.2,12.2073,12.1706,12.1779,473800.0
2006-05-24 11:20:00,16.56,16.62,16.56,16.61,552600.0,12.1706,12.2147,12.1706,12.2073,552600.0
2006-05-24 11:25:00,16.61,16.62,16.55,16.58,384500.0,12.2073,12.2147,12.1632,12.1853,384500.0
2006-05-24 11:30:00,16.58,16.58,16.49,16.55,631900.0,12.1853,12.1853,12.1191,12.1632,631900.0
2006-05-24 11:35:00,16.55,16.56,16.52,16.55,248200.0,12.1632,12.1706,12.1412,12.1632,248200.0
2006-05-24 11:40:00,16.55,16.66,16.54,16.63,378600.0,12.1632,12.2441,12.1559,12.222,378600.0
2006-05-24 11:45:00,16.64,16.71,16.63,16.7,474300.0,12.2294,12.2808,12.222,12.2735,474300.0
2006-05-24 11:50:00,16.7,16.76,16.69,16.76,600200.0,12.2735,12.3176,12.2661,12.3176,600200.0
2006-05-24 11:55:00,16.75,16.81,16.75,16.76,509300.0,12.3102,12.3543,12.3102,12.3176,509300.0
2006-05-24 12:00:00,16.76,16.79,16.76,16.78,166300.0,12.3176,12.3396,12.3176,12.3323,166300.0
2006-05-24 12:05:00,16.78,16.79,16.74,16.75,444400.0,12.3323,12.3396,12.3029,12.3102,444400.0
2006-05-24 12:10:00,16.75,16.76,16.72,16.74,237800.0,12.3102,12.3176,12.2882,12.3029,237800.0
2006-05-24 12:15:00,16.74,16.78,16.74,16.76,415100.0,12.3029,12.3323,12.3029,12.3176,415100.0
2006-05-24 12:20:00,16.76,16.77,16.69,16.69,166300.0,12.3176,12.3249,12.2661,12.2661,166300.0
2006-05-24 12:25:00,16.69,16.75,16.68,16.7,592800.0,12.2661,12.3102,12.2588,12.2735,592800.0
2006-05-24 12:30:00,16.71,16.77,16.69,16.69,368500.0,12.2808,12.3249,12.2661,12.2661,368500.0
2006-05-24 12:35:00,16.7,16.73,16.68,16.71,452400.0,12.2735,12.2955,12.2588,12.2808,452400.0
2006-05-24 12:40:00,16.71,16.71,16.61,16.62,613600.0,12.2808,12.2808,12.2073,12.2147,613600.0
2006-05-24 12:45:00,16.63,16.65,16.6,16.65,271500.0,12.222,12.2367,12.2,12.2367,271500.0
2006-05-24 12:50:00,16.65,16.67,16.63,16.67,242700.0,12.2367,12.2514,12.222,12.2514,242700.0
2006-05-24 12:55:00,16.67,16.67,16.62,16.63,195400.0,12.2514,12.2514,12.2147,12.222,195400.0
2006-05-24 13:00:00,16.63,16.63,16.57,16.63,336900.0,12.222,12.222,12.1779,12.222,336900.0
2006-05-24 13:05:00,16.63,16.69,16.62,16.67,456900.0,12.222,12.2661,12.2147,12.2514,456900.0
2006-05-24 13:10:00,16.66,16.67,16.64,16.66,201100.0,12.2441,12.2514,12.2294,12.2441,201100.0
2006-05-24 13:15:00,16.66,16.66,16.58,16.59,277700.0,12.2441,12.2441,12.1853,12.1926,277700.0
2006-05-24 13:20:00,16.6,16.67,16.59,16.64,229000.0,12.2,12.2514,12.1926,12.2294,229000.0
2006-05-24 13:25:00,16.62,16.64,16.6,16.6,193600.0,12.2147,12.2294,12.2,12.2,193600.0
2006-05-24 13:30:00,16.6,16.61,16.54,16.55,211400.0,12.2,12.2073,12.1559,12.1632,211400.0
2006-05-24 13:35:00,16.55,16.63,16.55,16.62,297000.0,12.1632,12.222,12.1632,12.2147,297000.0
2006-05-24 13:40:00,16.62,16.67,16.58,16.67,421300.0,12.2147,12.2514,12.1853,12.2514,421300.0
2006-05-24 13:45:00,16.67,16.75,16.65,16.71,569000.0,12.2514,12.3102,12.2367,12.2808,569000.0
2006-05-24 13:50:00,16.72,16.75,16.71,16.74,221500.0,12.2882,12.3102,12.2808,12.3029,221500.0
2006-05-24 13:55:00,16.73,16.75,16.69,16.7,662600.0,12.2955,12.3102,12.2661,12.2735,662600.0
2006-05-24 14:00:00,16.7,16.74,16.7,16.73,346900.0,12.2735,12.3029,12.2735,12.2955,346900.0
2006-05-24 14:05:00,16.73,16.74,16.67,16.68,287000.0,12.2955,12.3029,12.2514,12.2588,287000.0
2006-05-24 14:10:00,16.68,16.74,16.68,16.72,284000.0,12.2588,12.3029,12.2588,12.2882,284000.0
2006-05-24 14:15:00,16.72,16.74,16.71,16.73,261300.0,12.2882,12.3029,12.2808,12.2955,261300.0
2006-05-24 14:20:00,16.73,16.74,16.71,16.72,234100.0,12.2955,12.3029,12.2808,12.2882,234100.0
2006-05-24 14:25:00,16.72,16.72,16.66,16.7,325900.0,12.2882,12.2882,12.2441,12.2735,325900.0
2006-05-24 14:30:00,16.69,16.74,16.67,16.72,290900.0,12.2661,12.3029,12.2514,12.2882,290900.0
2006-05-24 14:35:00,16.72,16.75,16.69,16.73,497200.0,12.2882,12.3102,12.2661,12.2955,497200.0
2006-05-24 14:40:00,16.73,16.75,16.72,16.75,401800.0,12.2955,12.3102,12.2882,12.3102,401800.0
2006-05-24 14:45:00,16.75,16.82,16.75,16.79,802700.0,12.3102,12.3617,12.3102,12.3396,802700.0
2006-05-24 14:50:00,16.8,16.81,16.73,16.73,366700.0,12.347,12.3543,12.2955,12.2955,366700.0
2006-05-24 14:55:00,16.73,16.83,16.73,16.82,307500.0,12.2955,12.369,12.2955,12.3617,307500.0
2006-05-24 15:00:00,16.82,16.87,16.81,16.83,379700.0,12.3617,12.3984,12.3543,12.369,379700.0
2006-05-24 15:05:00,16.84,16.85,16.78,16.82,301800.0,12.3764,12.3837,12.3323,12.3617,301800.0
2006-05-24 15:10:00,16.81,16.82,16.76,16.78,275700.0,12.3543,12.3617,12.3176,12.3323,275700.0
2006-05-24 15:15:00,16.79,16.8,16.74,16.75,497000.0,12.3396,12.347,12.3029,12.3102,497000.0
2006-05-24 15:20:00,16.75,16.78,16.73,16.73,315100.0,12.3102,12.3323,12.2955,12.2955,315100.0
2006-05-24 15:25:00,16.74,16.76,16.73,16.76,316500.0,12.3029,12.3176,12.2955,12.3176,316500.0
2006-05-24 15:30:00,16.75,16.81,16.75,16.79,331400.0,12.3102,12.3543,12.3102,12.3396,331400.0
2006-05-24 15:35:00,16.78,16.83,16.78,16.83,350600.0,12.3323,12.369,12.3323,12.369,350600.0
2006-05-24 15:40:00,16.82,16.86,16.81,16.86,495600.0,12.3617,12.3911,12.3543,12.3911,495600.0
2006-05-24 15:45:00,16.86,16.86,16.82,16.83,436800.0,12.3911,12.3911,12.3617,12.369,436800.0
2006-05-24 15:50:00,16.83,16.84,16.82,16.83,357100.0,12.369,12.3764,12.3617,12.369,357100.0
2006-05-24 15:55:00,16.83,16.84,16.81,16.81,589400.0,12.369,12.3764,12.3543,12.3543,589400.0
2006-05-25 09:30:00,16.9,16.91,16.76,16.88,834700.0,12.4204,12.4278,12.3176,12.4058,834700.0
2006-05-25 09:35:00,16.88,16.91,16.82,16.86,718200.0,12.4058,12.4278,12.3617,12.3911,718200.0
2006-05-25 09:40:00,16.87,16.88,16.83,16.85,568800.0,12.3984,12.4058,12.369,12.3837,568800.0
2006-05-25 09:45:00,16.85,16.95,16.85,16.92,584000.0,12.3837,12.4572,12.3837,12.4351,584000.0
2006-05-25 09:50:00,16.91,16.92,16.83,16.85,599300.0,12.4278,12.4351,12.369,12.3837,599300.0
2006-05-25 09:55:00,16.85,16.94,16.82,16.89,522200.0,12.3837,12.4498,12.3617,12.4131,522200.0
2006-05-25 10:00:00,16.89,16.93,16.84,16.89,408700.0,12.4131,12.4425,12.3764,12.4131,408700.0
2006-05-25 10:05:00,16.88,16.9,16.83,16.84,1020900.0,12.4058,12.4204,12.369,12.3764,1020900.0
2006-05-25 10:10:00,16.84,16.85,16.78,16.8,557500.0,12.3764,12.3837,12.3323,12.347,557500.0
2006-05-25 10:15:00,16.81,16.88,16.8,16.86,375400.0,12.3543,12.4058,12.347,12.3911,375400.0
2006-05-25 10:20:00,16.85,16.86,16.72,16.76,471100.0,12.3837,12.3911,12.2882,12.3176,471100.0
2006-05-25 10:25:00,16.76,16.78,16.7,16.73,731800.0,12.3176,12.3323,12.2735,12.2955,731800.0
2006-05-25 10:30:00,16.73,16.74,16.67,16.73,532400.0,12.2955,12.3029,12.2514,12.2955,532400.0
2006-05-25 10:35:00,16.73,16.74,16.63,16.65,644100.0,12.2955,12.3029,12.222,12.2367,644100.0
2006-05-25 10:40:00,16.65,16.7,16.63,16.67,418600.0,12.2367,12.2735,12.222,12.2514,418600.0
2006-05-25 10:45:00,16.67,16.71,16.67,16.68,385000.0,12.2514,12.2808,12.2514,12.2588,385000.0
2006-05-25 10:50:00,16.68,16.7,16.67,16.69,336100.0,12.2588,12.2735,12.2514,12.2661,336100.0
2006-05-25 10:55:00,16.69,16.7,16.66,16.68,236900.0,12.2661,12.2735,12.2441,12.2588,236900.0
2006-05-25 11:00:00,16.68,16.68,16.63,16.64,212400.0,12.2588,12.2588,12.222,12.2294,212400.0
2006-05-25 11:05:00,16.63,16.64,16.6,16.62,1067300.0,12.222,12.2294,12.2,12.2147,1067300.0
2006-05-25 11:10:00,16.62,16.66,16.61,16.65,430000.0,12.2147,12.2441,12.2073,12.2367,430000.0
2006-05-25 11:15:00,16.65,16.67,16.64,16.66,120500.0,12.2367,12.2514,12.2294,12.2441,120500.0
2006-05-25 11:20:00,16.66,16.66,16.61,16.62,305900.0,12.2441,12.2441,12.2073,12.2147,305900.0
2006-05-25 11:25:00,16.62,16.64,16.6,16.63,385000.0,12.2147,12.2294,12.2,12.222,385000.0
2006-05-25 11:30:00,16.63,16.68,16.63,16.66,417700.0,12.222,12.2588,12.222,12.2441,417700.0
2006-05-25 11:35:00,16.66,16.7,16.66,16.7,220400.0,12.2441,12.2735,12.2441,12.2735,220400.0
2006-05-25 11:40:00,16.7,16.73,16.69,16.71,210600.0,12.2735,12.2955,12.2661,12.2808,210600.0
2006-05-25 11:45:00,16.72,16.74,16.71,16.74,170500.0,12.2882,12.3029,12.2808,12.3029,170500.0
2006-05-25 11:50:00,16.74,16.77,16.69,16.72,455400.0,12.3029,12.3249,12.2661,12.2882,455400.0
2006-05-25 11:55:00,16.72,16.8,16.72,16.79,380800.0,12.2882,12.347,12.2882,12.3396,380800.0
2006-05-25 12:00:00,16.79,16.8,16.74,16.74,418900.0,12.3396,12.347,12.3029,12.3029,418900.0
2006-05-25 12:05:00,16.75,16.76,16.72,16.75,223800.0,12.3102,12.3176,12.2882,12.3102,223800.0
2006-05-25 12:10:00,16.75,16.75,16.72,16.75,310500.0,12.3102,12.3102,12.2882,12.3102,310500.0
2006-05-25 12:15:00,16.75,16.76,16.7,16.7,250400.0,12.3102,12.3176,12.2735,12.2735,250400.0
2006-05-25 12:20:00,16.71,16.73,16.7,16.72,138700.0,12.2808,12.2955,12.2735,12.2882,138700.0
2006-05-25 12:25:00,16.71,16.74,16.71,16.72,114600.0,12.2808,12.3029,12.2808,12.2882,114600.0
2006-05-25 12:30:00,16.72,16.73,16.66,16.67,218600.0,12.2882,12.2955,12.2441,12.2514,218600.0
2006-05-25 12:35:00,16.67,16.67,16.66,16.67,42600.0,12.2514,12.2514,12.2441,12.2514,42600.0
2006-05-25 12:40:00,16.66,16.69,16.66,16.69,167600.0,12.2441,12.2661,12.2441,12.2661,167600.0
2006-05-25 12:45:00,16.68,16.7,16.68,16.68,109600.0,12.2588,12.2735,12.2588,12.2588,109600.0
2006-05-25 12:50:00,16.68,16.71,16.67,16.7,126200.0,12.2588,12.2808,12.2514,12.2735,126200.0
2006-05-25 12:55:00,16.71,16.73,16.7,16.73,123200.0,12.2808,12.2955,12.2735,12.2955,123200.0
2006-05-25 13:00:00,16.72,16.73,16.67,16.71,491900.0,12.2882,12.2955,12.2514,12.2808,491900.0
2006-05-25 13:05:00,16.71,16.72,16.66,16.7,277600.0,12.2808,12.2882,12.2441,12.2735,277600.0
2006-05-25 13:10:00,16.7,16.71,16.68,16.7,80800.0,12.2735,12.2808,12.2588,12.2735,80800.0
2006-05-25 13:15:00,16.7,16.72,16.68,16.72,255500.0,12.2735,12.2882,12.2588,12.2882,255500.0
2006-05-25 13:20:00,16.71,16.72,16.7,16.72,50400.0,12.2808,12.2882,12.2735,12.2882,50400.0
2006-05-25 13:25:00,16.71,16.73,16.71,16.72,101200.0,12.2808,12.2955,12.2808,12.2882,101200.0
2006-05-25 13:30:00,16.72,16.75,16.71,16.72,327100.0,12.2882,12.3102,12.2808,12.2882,327100.0
2006-05-25 13:35:00,16.73,16.74,16.71,16.72,213200.0,12.2955,12.3029,12.2808,12.2882,213200.0
2006-05-25 13:40:00,16.72,16.74,16.7,16.74,116700.0,12.2882,12.3029,12.2735,12.3029,116700.0
2006-05-25 13:45:00,16.73,16.74,16.73,16.74,100500.0,12.2955,12.3029,12.2955,12.3029,100500.0
2006-05-25 13:50:00,16.73,16.75,16.72,16.74,314100.0,12.2955,12.3102,12.2882,12.3029,314100.0
2006-05-25 13:55:00,16.74,16.74,16.7,16.73,88100.0,12.3029,12.3029,12.2735,12.2955,88100.0
2006-05-25 14:00:00,16.73,16.74,16.71,16.72,51500.0,12.2955,12.3029,12.2808,12.2882,51500.0
2006-05-25 14:05:00,16.72,16.73,16.71,16.72,131200.0,12.2882,12.2955,12.2808,12.2882,131200.0
2006-05-25 14:10:00,16.72,16.73,16.7,16.71,263200.0,12.2882,12.2955,12.2735,12.2808,263200.0
2006-05-25 14:15:00,16.72,16.76,16.71,16.74,348600.0,12.2882,12.3176,12.2808,12.3029,348600.0
2006-05-25 14:20:00,16.73,16.78,16.73,16.75,217000.0,12.2955,12.3323,12.2955,12.3102,217000.0
2006-05-25 14:25:00,16.75,16.75,16.7,16.72,216000.0,12.3102,12.3102,12.2735,12.2882,216000.0
2006-05-25 14:30:00,16.72,16.73,16.69,16.7,130200.0,12.2882,12.2955,12.2661,12.2735,130200.0
2006-05-25 14:35:00,16.7,16.73,16.7,16.73,89400.0,12.2735,12.2955,12.2735,12.2955,89400.0
2006-05-25 14:40:00,16.73,16.75,16.72,16.74,58600.0,12.2955,12.3102,12.2882,12.3029,58600.0
2006-05-25 14:45:00,16.73,16.74,16.72,16.73,154100.0,12.2955,12.3029,12.2882,12.2955,154100.0
2006-05-25 14:50:00,16.73,16.74,16.69,16.7,183700.0,12.2955,12.3029,12.2661,12.2735,183700.0
2006-05-25 14:55:00,16.71,16.71,16.7,16.71,82600.0,12.2808,12.2808,12.2735,12.2808,82600.0
2006-05-25 15:00:00,16.71,16.72,16.7,16.72,338300.0,12.2808,12.2882,12.2735,12.2882,338300.0
2006-05-25 15:05:00,16.72,16.74,16.7,16.72,244100.0,12.2882,12.3029,12.2735,12.2882,244100.0
2006-05-25 15:10:00,16.72,16.73,16.71,16.72,82800.0,12.2882,12.2955,12.2808,12.2882,82800.0
2006-05-25 15:15:00,16.72,16.74,16.71,16.73,284400.0,12.2882,12.3029,12.2808,12.2955,284400.0
2006-05-25 15:20:00,16.73,16.76,16.72,16.76,122100.0,12.2955,12.3176,12.2882,12.3176,122100.0
2006-05-25 15:25:00,16.76,16.78,16.74,16.76,340500.0,12.3176,12.3323,12.3029,12.3176,340500.0
2006-05-25 15:30:00,16.77,16.8,16.76,16.76,308600.0,12.3249,12.347,12.3176,12.3176,308600.0
2006-05-25 15:35:00,16.76,16.77,16.73,16.73,241300.0,12.3176,12.3249,12.2955,12.2955,241300.0
2006-05-25 15:40:00,16.74,16.78,16.73,16.75,537700.0,12.3029,12.3323,12.2955,12.3102,537700.0
2006-05-25 15:45:00,16.75,16.76,16.7,16.71,524200.0,12.3102,12.3176,12.2735,12.2808,524200.0
2006-05-25 15:50:00,16.71,16.74,16.7,16.71,366200.0,12.2808,12.3029,12.2735,12.2808,366200.0
2006-05-25 15:55:00,16.72,16.75,16.71,16.75,420300.0,12.2882,12.3102,12.2808,12.3102,420300.0
2006-05-26 09:30:00,16.8,16.89,16.77,16.82,838700.0,12.347,12.4131,12.3249,12.3617,838700.0
2006-05-26 09:35:00,16.82,16.84,16.76,16.8,408400.0,12.3617,12.3764,12.3176,12.347,408400.0
2006-05-26 09:40:00,16.8,16.84,16.78,16.8,234400.0,12.347,12.3764,12.3323,12.347,234400.0
2006-05-26 09:45:00,16.81,16.88,16.81,16.86,431800.0,12.3543,12.4058,12.3543,12.3911,431800.0
2006-05-26 09:50:00,16.86,16.89,16.82,16.89,457300.0,12.3911,12.4131,12.3617,12.4131,457300.0
2006-05-26 09:55:00,16.89,16.92,16.86,16.9,246300.0,12.4131,12.4351,12.3911,12.4204,246300.0
2006-05-26 10:00:00,16.9,16.98,16.89,16.97,388800.0,12.4204,12.4792,12.4131,12.4719,388800.0
2006-05-26 10:05:00,16.96,17.0,16.96,16.99,277000.0,12.4645,12.4939,12.4645,12.4866,277000.0
2006-05-26 10:10:00,17.0,17.0,16.96,16.99,243300.0,12.4939,12.4939,12.4645,12.4866,243300.0
2006-05-26 10:15:00,16.99,17.05,16.99,17.02,312600.0,12.4866,12.5307,12.4866,12.5086,312600.0
2006-05-26 10:20:00,17.03,17.04,16.99,17.0,194200.0,12.516,12.5233,12.4866,12.4939,194200.0
2006-05-26 10:25:00,17.0,17.03,16.99,17.0,178400.0,12.4939,12.516,12.4866,12.4939,178400.0
2006-05-26 10:30:00,17.0,17.01,16.97,16.99,160000.0,12.4939,12.5013,12.4719,12.4866,160000.0
2006-05-26 10:35:00,16.98,16.99,16.89,16.92,264300.0,12.4792,12.4866,12.4131,12.4351,264300.0
2006-05-26 10:40:00,16.93,16.95,16.91,16.92,156900.0,12.4425,12.4572,12.4278,12.4351,156900.0
2006-05-26 10:45:00,16.92,16.95,16.89,16.93,337200.0,12.4351,12.4572,12.4131,12.4425,337200.0
2006-05-26 10:50:00,16.94,17.03,16.94,17.03,375100.0,12.4498,12.516,12.4498,12.516,375100.0
2006-05-26 10:55:00,17.02,17.02,17.0,17.0,92700.0,12.5086,12.5086,12.4939,12.4939,92700.0
2006-05-26 11:00:00,17.01,17.01,16.97,16.98,142000.0,12.5013,12.5013,12.4719,12.4792,142000.0
2006-05-26 11:05:00,16.97,17.02,16.97,17.01,251300.0,12.4719,12.5086,12.4719,12.5013,251300.0
2006-05-26 11:10:00,17.01,17.03,16.99,16.99,141600.0,12.5013,12.516,12.4866,12.4866,141600.0
2006-05-26 11:15:00,16.99,17.03,16.99,17.0,219000.0,12.4866,12.516,12.4866,12.4939,219000.0
2006-05-26 11:20:00,17.0,17.03,16.99,17.01,295800.0,12.4939,12.516,12.4866,12.5013,295800.0
2006-05-26 11:25:00,17.01,17.03,16.99,16.99,132600.0,12.5013,12.516,12.4866,12.4866,132600.0
2006-05-26 11:30:00,16.99,17.0,16.99,16.99,46100.0,12.4866,12.4939,12.4866,12.4866,46100.0
2006-05-26 11:35:00,17.0,17.03,16.99,17.0,368100.0,12.4939,12.516,12.4866,12.4939,368100.0
2006-05-26 11:40:00,17.0,17.02,16.99,17.01,157400.0,12.4939,12.5086,12.4866,12.5013,157400.0
2006-05-26 11:45:00,17.02,17.02,16.99,16.99,71900.0,12.5086,12.5086,12.4866,12.4866,71900.0
2006-05-26 11:50:00,16.99,17.0,16.99,16.99,56100.0,12.4866,12.4939,12.4866,12.4866,56100.0
2006-05-26 11:55:00,16.99,17.01,16.99,17.0,89300.0,12.4866,12.5013,12.4866,12.4939,89300.0
2006-05-26 12:00:00,17.01,17.01,16.97,16.98,64600.0,12.5013,12.5013,12.4719,12.4792,64600.0
2006-05-26 12:05:00,16.98,16.98,16.93,16.95,151400.0,12.4792,12.4792,12.4425,12.4572,151400.0
2006-05-26 12:10:00,16.95,16.95,16.94,16.95,70000.0,12.4572,12.4572,12.4498,12.4572,70000.0
2006-05-26 12:15:00,16.95,16.96,16.94,16.95,113600.0,12.4572,12.4645,12.4498,12.4572,113600.0
2006-05-26 12:20:00,16.94,16.95,16.92,16.93,58400.0,12.4498,12.4572,12.4351,12.4425,58400.0
2006-05-26 12:25:00,16.93,16.94,16.93,16.93,34400.0,12.4425,12.4498,12.4425,12.4425,34400.0
2006-05-26 12:30:00,16.93,16.97,16.93,16.95,178700.0,12.4425,12.4719,12.4425,12.4572,178700.0
2006-05-26 12:35:00,16.94,16.99,16.94,16.98,223500.0,12.4498,12.4866,12.4498,12.4792,223500.0
2006-05-26 12:40:00,16.98,16.98,16.96,16.96,40600.0,12.4792,12.4792,12.4645,12.4645,40600.0
2006-05-26 12:45:00,16.96,16.97,16.96,16.96,30400.0,12.4645,12.4719,12.4645,12.4645,30400.0
2006-05-26 12:50:00,16.96,16.97,16.96,16.97,43900.0,12.4645,12.4719,12.4645,12.4719,43900.0
2006-05-26 12:55:00,16.96,16.99,16.96,16.98,96500.0,12.4645,12.4866,12.4645,12.4792,96500.0
2006-05-26 13:00:00,16.98,16.99,16.97,16.98,63800.0,12.4792,12.4866,12.4719,12.4792,63800.0
2006-05-26 13:05:00,16.98,16.99,16.95,16.96,61900.0,12.4792,12.4866,12.4572,12.4645,61900.0
2006-05-26 13:10:00,16.96,16.98,16.93,16.96,367600.0,12.4645,12.4792,12.4425,12.4645,367600.0
2006-05-26 13:15:00,16.96,16.97,16.96,16.97,44500.0,12.4645,12.4719,12.4645,12.4719,44500.0
2006-05-26 13:20:00,16.96,16.96,16.95,16.96,45500.0,12.4645,12.4645,12.4572,12.4645,45500.0
2006-05-26 13:25:00,16.95,16.96,16.95,16.95,9100.0,12.4572,12.4645,12.4572,12.4572,9100.0
2006-05-26 13:30:00,16.95,16.96,16.95,16.95,50800.0,12.4572,12.4645,12.4572,12.4572,50800.0
2006-05-26 13:35:00,16.95,16.96,16.95,16.95,47700.0,12.4572,12.4645,12.4572,12.4572,47700.0
2006-05-26 13:40:00,16.95,16.96,16.94,16.96,126800.0,12.4572,12.4645,12.4498,12.4645,126800.0
2006-05-26 13:45:00,16.96,16.97,16.96,16.97,26500.0,12.4645,12.4719,12.4645,12.4719,26500.0
2006-05-26 13:50:00,16.96,16.97,16.96,16.96,72400.0,12.4645,12.4719,12.4645,12.4645,72400.0
2006-05-26 13:55:00,16.96,16.98,16.96,16.97,52700.0,12.4645,12.4792,12.4645,12.4719,52700.0
2006-05-26 14:00:00,16.97,16.98,16.95,16.96,48200.0,12.4719,12.4792,12.4572,12.4645,48200.0
2006-05-26 14:05:00,16.95,16.96,16.93,16.93,97200.0,12.4572,12.4645,12.4425,12.4425,97200.0
2006-05-26 14:10:00,16.94,16.94,16.93,16.93,36100.0,12.4498,12.4498,12.4425,12.4425,36100.0
2006-05-26 14:15:00,16.93,16.94,16.93,16.94,63700.0,12.4425,12.4498,12.4425,12.4498,63700.0
2006-05-26 14:20:00,16.93,16.94,16.93,16.93,23000.0,12.4425,12.4498,12.4425,12.4425,23000.0
2006-05-26 14:25:00,16.93,16.94,16.92,16.93,98800.0,12.4425,12.4498,12.4351,12.4425,98800.0
2006-05-26 14:30:00,16.92,16.94,16.92,16.93,66000.0,12.4351,12.4498,12.4351,12.4425,66000.0
2006-05-26 14:35:00,16.93,16.94,16.92,16.92,69100.0,12.4425,12.4498,12.4351,12.4351,69100.0
2006-05-26 14:40:00,16.92,16.93,16.87,16.89,233600.0,12.4351,12.4425,12.3984,12.4131,233600.0
2006-05-26 14:45:00,16.88,16.89,16.87,16.88,113900.0,12.4058,12.4131,12.3984,12.4058,113900.0
2006-05-26 14:50:00,16.88,16.89,16.88,16.88,51100.0,12.4058,12.4131,12.4058,12.4058,51100.0
2006-05-26 14:55:00,16.88,16.89,16.84,16.85,387200.0,12.4058,12.4131,12.3764,12.3837,387200.0
2006-05-26 15:00:00,16.85,16.87,16.84,16.87,177200.0,12.3837,12.3984,12.3764,12.3984,177200.0
2006-05-26 15:05:00,16.87,16.87,16.86,16.87,59600.0,12.3984,12.3984,12.3911,12.3984,59600.0
2006-05-26 15:10:00,16.86,16.87,16.85,16.85,128800.0,12.3911,12.3984,12.3837,12.3837,128800.0
2006-05-26 15:15:00,16.85,16.86,16.84,16.84,133700.0,12.3837,12.3911,12.3764,12.3764,133700.0
2006-05-26 15:20:00,16.85,16.85,16.84,16.84,78200.0,12.3837,12.3837,12.3764,12.3764,78200.0
2006-05-26 15:25:00,16.84,16.87,16.84,16.86,209300.0,12.3764,12.3984,12.3764,12.3911,209300.0
2006-05-26 15:30:00,16.86,16.89,16.86,16.88,141200.0,12.3911,12.4131,12.3911,12.4058,141200.0
2006-05-26 15:35:00,16.89,16.89,16.86,16.87,142000.0,12.4131,12.4131,12.3911,12.3984,142000.0
2006-05-26 15:40:00,16.87,16.9,16.85,16.9,257800.0,12.3984,12.4204,12.3837,12.4204,257800.0
2006-05-26 15:45:00,16.9,16.92,16.89,16.89,179500.0,12.4204,12.4351,12.4131,12.4131,179500.0
2006-05-26 15:50:00,16.9,16.92,16.89,16.91,223200.0,12.4204,12.4351,12.4131,12.4278,223200.0
2006-05-26 15:55:00,16.91,16.93,16.89,16.91,540600.0,12.4278,12.4425,12.4131,12.4278,540600.0
2006-05-30 09:30:00,17.03,17.05,16.91,17.0,997700.0,12.516,12.5307,12.4278,12.4939,997700.0
2006-05-30 09:35:00,17.0,17.09,16.99,17.06,435600.0,12.4939,12.5601,12.4866,12.538,435600.0
2006-05-30 09:40:00,17.05,17.08,16.98,17.0,350700.0,12.5307,12.5527,12.4792,12.4939,350700.0
2006-05-30 09:45:00,17.0,17.0,16.94,16.99,399200.0,12.4939,12.4939,12.4498,12.4866,399200.0
2006-05-30 09:50:00,16.99,17.01,16.91,16.93,526700.0,12.4866,12.5013,12.4278,12.4425,526700.0
2006-05-30 09:55:00,16.93,16.94,16.92,16.92,167200.0,12.4425,12.4498,12.4351,12.4351,167200.0
2006-05-30 10:00:00,16.92,16.97,16.89,16.95,353600.0,12.4351,12.4719,12.4131,12.4572,353600.0
2006-05-30 10:05:00,16.94,16.95,16.9,16.92,174200.0,12.4498,12.4572,12.4204,12.4351,174200.0
2006-05-30 10:10:00,16.92,16.94,16.91,16.92,223300.0,12.4351,12.4498,12.4278,12.4351,223300.0
2006-05-30 10:15:00,16.92,17.01,16.91,16.99,474800.0,12.4351,12.5013,12.4278,12.4866,474800.0
2006-05-30 10:20:00,16.99,17.04,16.98,17.01,284600.0,12.4866,12.5233,12.4792,12.5013,284600.0
2006-05-30 10:25:00,17.02,17.02,16.97,16.98,199500.0,12.5086,12.5086,12.4719,12.4792,199500.0
2006-05-30 10:30:00,16.98,17.06,16.98,17.02,640100.0,12.4792,12.538,12.4792,12.5086,640100.0
2006-05-30 10:35:00,17.02,17.08,17.02,17.03,462900.0,12.5086,12.5527,12.5086,12.516,462900.0
2006-05-30 10:40:00,17.04,17.04,16.97,17.01,453800.0,12.5233,12.5233,12.4719,12.5013,453800.0
2006-05-30 10:45:00,17.01,17.02,16.99,16.99,127000.0,12.5013,12.5086,12.4866,12.4866,127000.0
2006-05-30 10:50:00,17.0,17.01,16.99,17.0,116900.0,12.4939,12.5013,12.4866,12.4939,116900.0
2006-05-30 10:55:00,17.0,17.03,17.0,17.02,198900.0,12.4939,12.516,12.4939,12.5086,198900.0
2006-05-30 11:00:00,17.03,17.08,17.01,17.08,679600.0,12.516,12.5527,12.5013,12.5527,679600.0
2006-05-30 11:05:00,17.08,17.08,17.05,17.07,206700.0,12.5527,12.5527,12.5307,12.5454,206700.0
2006-05-30 11:10:00,17.06,17.07,17.01,17.01,368300.0,12.538,12.5454,12.5013,12.5013,368300.0
2006-05-30 11:15:00,17.01,17.03,17.0,17.03,404600.0,12.5013,12.516,12.4939,12.516,404600.0
2006-05-30 11:20:00,17.03,17.06,17.01,17.05,455800.0,12.516,12.538,12.5013,12.5307,455800.0
2006-05-30 11:25:00,17.05,17.06,17.01,17.01,212000.0,12.5307,12.538,12.5013,12.5013,212000.0
2006-05-30 11:30:00,17.01,17.03,17.01,17.03,97200.0,12.5013,12.516,12.5013,12.516,97200.0
2006-05-30 11:35:00,17.02,17.04,17.02,17.03,156000.0,12.5086,12.5233,12.5086,12.516,156000.0
2006-05-30 11:40:00,17.03,17.03,17.02,17.03,119500.0,12.516,12.516,12.5086,12.516,119500.0
2006-05-30 11:45:00,17.02,17.04,17.02,17.02,180400.0,12.5086,12.5233,12.5086,12.5086,180400.0
2006-05-30 11:50:00,17.02,17.02,16.99,16.99,286300.0,12.5086,12.5086,12.4866,12.4866,286300.0
2006-05-30 11:55:00,17.0,17.05,16.99,17.03,362900.0,12.4939,12.5307,12.4866,12.516,362900.0
2006-05-30 12:00:00,17.03,17.03,17.01,17.01,51100.0,12.516,12.516,12.5013,12.5013,51100.0
2006-05-30 12:05:00,17.02,17.05,17.01,17.03,186800.0,12.5086,12.5307,12.5013,12.516,186800.0
2006-05-30 12:10:00,17.03,17.04,17.03,17.04,25700.0,12.516,12.5233,12.516,12.5233,25700.0
2006-05-30 12:15:00,17.04,17.05,17.03,17.05,129600.0,12.5233,12.5307,12.516,12.5307,129600.0
2006-05-30 12:20:00,17.04,17.05,17.03,17.04,311800.0,12.5233,12.5307,12.516,12.5233,311800.0
2006-05-30 12:25:00,17.04,17.13,17.03,17.09,747500.0,12.5233,12.5895,12.516,12.5601,747500.0
2006-05-30 12:30:00,17.09,17.11,17.08,17.09,144200.0,12.5601,12.5748,12.5527,12.5601,144200.0
2006-05-30 12:35:00,17.08,17.09,17.07,17.07,61500.0,12.5527,12.5601,12.5454,12.5454,61500.0
2006-05-30 12:40:00,17.07,17.08,17.06,17.06,48700.0,12.5454,12.5527,12.538,12.538,48700.0
2006-05-30 12:45:00,17.06,17.06,17.04,17.04,43200.0,12.538,12.538,12.5233,12.5233,43200.0
2006-05-30 12:50:00,17.04,17.05,17.02,17.03,138100.0,12.5233,12.5307,12.5086,12.516,138100.0
2006-05-30 12:55:00,17.03,17.03,17.01,17.03,284000.0,12.516,12.516,12.5013,12.516,284000.0
2006-05-30 13:00:00,17.02,17.04,17.01,17.01,117500.0,12.5086,12.5233,12.5013,12.5013,117500.0
2006-05-30 13:05:00,17.01,17.04,17.01,17.03,92400.0,12.5013,12.5233,12.5013,12.516,92400.0
2006-05-30 13:10:00,17.02,17.06,17.02,17.04,223100.0,12.5086,12.538,12.5086,12.5233,223100.0
2006-05-30 13:15:00,17.04,17.07,17.03,17.04,366700.0,12.5233,12.5454,12.516,12.5233,366700.0
2006-05-30 13:20:00,17.04,17.05,17.01,17.02,221700.0,12.5233,12.5307,12.5013,12.5086,221700.0
2006-05-30 13:25:00,17.02,17.03,17.01,17.03,94000.0,12.5086,12.516,12.5013,12.516,94000.0
2006-05-30 13:30:00,17.02,17.03,17.02,17.02,102800.0,12.5086,12.516,12.5086,12.5086,102800.0
2006-05-30 13:35:00,17.02,17.03,17.01,17.02,84400.0,12.5086,12.516,12.5013,12.5086,84400.0
2006-05-30 13:40:00,17.02,17.02,17.0,17.0,302800.0,12.5086,12.5086,12.4939,12.4939,302800.0
2006-05-30 13:45:00,17.0,17.03,16.99,17.02,317400.0,12.4939,12.516,12.4866,12.5086,317400.0
2006-05-30 13:50:00,17.03,17.04,17.0,17.0,492100.0,12.516,12.5233,12.4939,12.4939,492100.0
2006-05-30 13:55:00,17.0,17.02,16.97,17.0,365500.0,12.4939,12.5086,12.4719,12.4939,365500.0
2006-05-30 14:00:00,17.0,17.0,16.97,16.99,84700.0,12.4939,12.4939,12.4719,12.4866,84700.0
2006-05-30 14:05:00,16.98,16.99,16.98,16.98,34700.0,12.4792,12.4866,12.4792,12.4792,34700.0
2006-05-30 14:10:00,16.98,17.01,16.98,17.0,214700.0,12.4792,12.5013,12.4792,12.4939,214700.0
2006-05-30 14:15:00,17.0,17.01,16.99,17.01,146700.0,12.4939,12.5013,12.4866,12.5013,146700.0
2006-05-30 14:20:00,17.0,17.0,16.96,16.98,163700.0,12.4939,12.4939,12.4645,12.4792,163700.0
2006-05-30 14:25:00,16.98,17.0,16.98,16.99,134700.0,12.4792,12.4939,12.4792,12.4866,134700.0
2006-05-30 14:30:00,17.0,17.0,16.99,17.0,99200.0,12.4939,12.4939,12.4866,12.4939,99200.0
2006-05-30 14:35:00,16.99,17.0,16.99,16.99,47500.0,12.4866,12.4939,12.4866,12.4866,47500.0
2006-05-30 14:40:00,16.99,17.0,16.99,16.99,64700.0,12.4866,12.4939,12.4866,12.4866,64700.0
2006-05-30 14:45:00,16.99,17.01,16.99,16.99,178000.0,12.4866,12.5013,12.4866,12.4866,178000.0
2006-05-30 14:50:00,16.99,17.0,16.95,16.95,332300.0,12.4866,12.4939,12.4572,12.4572,332300.0
2006-05-30 14:55:00,16.96,17.01,16.95,16.97,520300.0,12.4645,12.5013,12.4572,12.4719,520300.0
2006-05-30 15:00:00,16.96,16.97,16.89,16.93,536500.0,12.4645,12.4719,12.4131,12.4425,536500.0
2006-05-30 15:05:00,16.92,16.93,16.88,16.9,258300.0,12.4351,12.4425,12.4058,12.4204,258300.0
2006-05-30 15:10:00,16.89,16.92,16.87,16.88,276800.0,12.4131,12.4351,12.3984,12.4058,276800.0
2006-05-30 15:15:00,16.88,16.88,16.83,16.86,325600.0,12.4058,12.4058,12.369,12.3911,325600.0
2006-05-30 15:20:00,16.86,16.87,16.83,16.87,242300.0,12.3911,12.3984,12.369,12.3984,242300.0
2006-05-30 15:25:00,16.86,16.87,16.81,16.81,249400.0,12.3911,12.3984,12.3543,12.3543,249400.0
2006-05-30 15:30:00,16.81,16.82,16.76,16.79,473600.0,12.3543,12.3617,12.3176,12.3396,473600.0
2006-05-30 15:35:00,16.76,16.82,16.76,16.81,365300.0,12.3176,12.3617,12.3176,12.3543,365300.0
2006-05-30 15:40:00,16.81,16.82,16.76,16.76,258000.0,12.3543,12.3617,12.3176,12.3176,258000.0
2006-05-30 15:45:00,16.77,16.79,16.75,16.75,317400.0,12.3249,12.3396,12.3102,12.3102,317400.0
2006-05-30 15:50:00,16.75,16.76,16.74,16.74,462300.0,12.3102,12.3176,12.3029,12.3029,462300.0
2006-05-30 15:55:00,16.74,16.75,16.71,16.71,687800.0,12.3029,12.3102,12.2808,12.2808,687800.0
2006-05-31 09:30:00,16.84,16.96,16.81,16.81,652200.0,12.3764,12.4645,12.3543,12.3543,652200.0
2006-05-31 09:35:00,16.82,16.83,16.73,16.75,384600.0,12.3617,12.369,12.2955,12.3102,384600.0
2006-05-31 09:40:00,16.75,16.77,16.71,16.72,257200.0,12.3102,12.3249,12.2808,12.2882,257200.0
2006-05-31 09:45:00,16.72,16.77,16.7,16.77,451400.0,12.2882,12.3249,12.2735,12.3249,451400.0
2006-05-31 09:50:00,16.77,16.82,16.76,16.8,418200.0,12.3249,12.3617,12.3176,12.347,418200.0
2006-05-31 09:55:00,16.81,16.83,16.79,16.8,248200.0,12.3543,12.369,12.3396,12.347,248200.0
2006-05-31 10:00:00,16.8,16.82,16.76,16.8,458600.0,12.347,12.3617,12.3176,12.347,458600.0
2006-05-31 10:05:00,16.8,16.8,16.72,16.77,331700.0,12.347,12.347,12.2882,12.3249,331700.0
2006-05-31 10:10:00,16.78,16.81,16.72,16.75,375900.0,12.3323,12.3543,12.2882,12.3102,375900.0
2006-05-31 10:15:00,16.76,16.79,16.74,16.77,255900.0,12.3176,12.3396,12.3029,12.3249,255900.0
2006-05-31 10:20:00,16.77,16.84,16.76,16.81,312400.0,12.3249,12.3764,12.3176,12.3543,312400.0
2006-05-31 10:25:00,16.81,16.89,16.8,16.89,379500.0,12.3543,12.4131,12.347,12.4131,379500.0
2006-05-31 10:30:00,16.89,16.95,16.88,16.9,861900.0,12.4131,12.4572,12.4058,12.4204,861900.0
2006-05-31 10:35:00,16.9,16.93,16.84,16.9,518000.0,12.4204,12.4425,12.3764,12.4204,518000.0
2006-05-31 10:40:00,16.89,16.91,16.88,16.9,450700.0,12.4131,12.4278,12.4058,12.4204,450700.0
2006-05-31 10:45:00,16.91,17.02,16.88,16.99,518000.0,12.4278,12.5086,12.4058,12.4866,518000.0
2006-05-31 10:50:00,16.99,17.02,16.97,16.98,272300.0,12.4866,12.5086,12.4719,12.4792,272300.0
2006-05-31 10:55:00,16.98,16.98,16.93,16.97,301400.0,12.4792,12.4792,12.4425,12.4719,301400.0
2006-05-31 11:00:00,16.97,16.98,16.95,16.97,251100.0,12.4719,12.4792,12.4572,12.4719,251100.0
2006-05-31 11:05:00,16.97,16.97,16.93,16.93,83100.0,12.4719,12.4719,12.4425,12.4425,83100.0
2006-05-31 11:10:00,16.93,16.97,16.88,16.89,359200.0,12.4425,12.4719,12.4058,12.4131,359200.0
2006-05-31 11:15:00,16.89,16.9,16.86,16.87,404600.0,12.4131,12.4204,12.3911,12.3984,404600.0
2006-05-31 11:20:00,16.87,16.95,16.86,16.93,701200.0,12.3984,12.4572,12.3911,12.4425,701200.0
2006-05-31 11:25:00,16.92,16.94,16.9,16.9,264300.0,12.4351,12.4498,12.4204,12.4204,264300.0
2006-05-31 11:30:00,16.9,16.92,16.89,16.92,302500.0,12.4204,12.4351,12.4131,12.4351,302500.0
2006-05-31 11:35:00,16.92,16.94,16.88,16.9,140100.0,12.4351,12.4498,12.4058,12.4204,140100.0
2006-05-31 11:40:00,16.9,16.9,16.88,16.89,267100.0,12.4204,12.4204,12.4058,12.4131,267100.0
2006-05-31 11:45:00,16.89,16.9,16.87,16.89,112800.0,12.4131,12.4204,12.3984,12.4131,112800.0
2006-05-31 11:50:00,16.9,16.92,16.89,16.91,107800.0,12.4204,12.4351,12.4131,12.4278,107800.0
2006-05-31 11:55:00,16.91,16.93,16.9,16.93,242800.0,12.4278,12.4425,12.4204,12.4425,242800.0
2006-05-31 12:00:00,16.93,16.93,16.9,16.92,166200.0,12.4425,12.4425,12.4204,12.4351,166200.0
2006-05-31 12:05:00,16.92,16.92,16.89,16.9,92600.0,12.4351,12.4351,12.4131,12.4204,92600.0
2006-05-31 12:10:00,16.9,16.91,16.89,16.9,316500.0,12.4204,12.4278,12.4131,12.4204,316500.0
2006-05-31 12:15:00,16.89,16.9,16.89,16.89,184700.0,12.4131,12.4204,12.4131,12.4131,184700.0
2006-05-31 12:20:00,16.9,16.9,16.89,16.89,293000.0,12.4204,12.4204,12.4131,12.4131,293000.0
2006-05-31 12:25:00,16.9,16.91,16.88,16.91,186100.0,12.4204,12.4278,12.4058,12.4278,186100.0
2006-05-31 12:30:00,16.91,16.92,16.9,16.9,101000.0,12.4278,12.4351,12.4204,12.4204,101000.0
2006-05-31 12:35:00,16.9,16.9,16.89,16.89,66800.0,12.4204,12.4204,12.4131,12.4131,66800.0
2006-05-31 12:40:00,16.89,16.91,16.88,16.9,129400.0,12.4131,12.4278,12.4058,12.4204,129400.0
2006-05-31 12:45:00,16.9,16.94,16.9,16.93,110300.0,12.4204,12.4498,12.4204,12.4425,110300.0
2006-05-31 12:50:00,16.94,16.94,16.92,16.92,125200.0,12.4498,12.4498,12.4351,12.4351,125200.0
2006-05-31 12:55:00,16.92,16.93,16.91,16.92,119300.0,12.4351,12.4425,12.4278,12.4351,119300.0
2006-05-31 13:00:00,16.92,16.93,16.9,16.9,94000.0,12.4351,12.4425,12.4204,12.4204,94000.0
2006-05-31 13:05:00,16.9,16.91,16.89,16.91,316100.0,12.4204,12.4278,12.4131,12.4278,316100.0
2006-05-31 13:10:00,16.91,16.93,16.9,16.91,107200.0,12.4278,12.4425,12.4204,12.4278,107200.0
2006-05-31 13:15:00,16.91,16.94,16.9,16.92,192600.0,12.4278,12.4498,12.4204,12.4351,192600.0
2006-05-31 13:20:00,16.91,16.92,16.9,16.91,134300.0,12.4278,12.4351,12.4204,12.4278,134300.0
2006-05-31 13:25:00,16.92,16.92,16.89,16.9,347200.0,12.4351,12.4351,12.4131,12.4204,347200.0
2006-05-31 13:30:00,16.89,16.91,16.85,16.86,384300.0,12.4131,12.4278,12.3837,12.3911,384300.0
2006-05-31 13:35:00,16.86,16.9,16.86,16.88,256200.0,12.3911,12.4204,12.3911,12.4058,256200.0
2006-05-31 13:40:00,16.87,16.92,16.87,16.91,305000.0,12.3984,12.4351,12.3984,12.4278,305000.0
2006-05-31 13:45:00,16.91,16.92,16.9,16.9,65300.0,12.4278,12.4351,12.4204,12.4204,65300.0
2006-05-31 13:50:00,16.9,16.9,16.85,16.85,222800.0,12.4204,12.4204,12.3837,12.3837,222800.0
2006-05-31 13:55:00,16.86,16.9,16.83,16.85,408600.0,12.3911,12.4204,12.369,12.3837,408600.0
2006-05-31 14:00:00,16.85,16.89,16.79,16.85,867200.0,12.3837,12.4131,12.3396,12.3837,867200.0
2006-05-31 14:05:00,16.85,16.88,16.8,16.84,663500.0,12.3837,12.4058,12.347,12.3764,663500.0
2006-05-31 14:10:00,16.85,16.87,16.78,16.78,319300.0,12.3837,12.3984,12.3323,12.3323,319300.0
2006-05-31 14:15:00,16.77,16.8,16.73,16.78,771000.0,12.3249,12.347,12.2955,12.3323,771000.0
2006-05-31 14:20:00,16.78,16.85,16.76,16.83,497300.0,12.3323,12.3837,12.3176,12.369,497300.0
2006-05-31 14:25:00,16.83,16.88,16.81,16.87,489800.0,12.369,12.4058,12.3543,12.3984,489800.0
2006-05-31 14:30:00,16.87,16.93,16.87,16.89,576600.0,12.3984,12.4425,12.3984,12.4131,576600.0
2006-05-31 14:35:00,16.89,16.93,16.89,16.89,265500.0,12.4131,12.4425,12.4131,12.4131,265500.0
2006-05-31 14:40:00,16.89,16.9,16.86,16.87,195000.0,12.4131,12.4204,12.3911,12.3984,195000.0
2006-05-31 14:45:00,16.87,16.9,16.86,16.87,370600.0,12.3984,12.4204,12.3911,12.3984,370600.0
2006-05-31 14:50:00,16.87,16.88,16.81,16.83,248800.0,12.3984,12.4058,12.3543,12.369,248800.0
2006-05-31 14:55:00,16.83,16.87,16.82,16.84,188300.0,12.369,12.3984,12.3617,12.3764,188300.0
2006-05-31 15:00:00,16.84,16.87,16.84,16.85,116800.0,12.3764,12.3984,12.3764,12.3837,116800.0
2006-05-31 15:05:00,16.85,16.85,16.79,16.82,213100.0,12.3837,12.3837,12.3396,12.3617,213100.0
2006-05-31 15:10:00,16.81,16.84,16.81,16.81,199100.0,12.3543,12.3764,12.3543,12.3543,199100.0
2006-05-31 15:15:00,16.81,16.82,16.78,16.79,182800.0,12.3543,12.3617,12.3323,12.3396,182800.0
2006-05-31 15:20:00,16.79,16.85,16.78,16.84,222200.0,12.3396,12.3837,12.3323,12.3764,222200.0
2006-05-31 15:25:00,16.84,16.84,16.71,16.82,199000.0,12.3764,12.3764,12.2808,12.3617,199000.0
2006-05-31 15:30:00,16.82,16.83,16.79,16.79,194700.0,12.3617,12.369,12.3396,12.3396,194700.0
2006-05-31 15:35:00,16.79,16.81,16.79,16.8,135700.0,12.3396,12.3543,12.3396,12.347,135700.0
2006-05-31 15:40:00,16.8,16.85,16.8,16.83,596400.0,12.347,12.3837,12.347,12.369,596400.0
2006-05-31 15:45:00,16.83,16.89,16.83,16.84,655300.0,12.369,12.4131,12.369,12.3764,655300.0
2006-05-31 15:50:00,16.84,16.86,16.82,16.84,441200.0,12.3764,12.3911,12.3617,12.3764,441200.0
2006-05-31 15:55:00,16.84,16.88,16.83,16.86,505300.0,12.3764,12.4058,12.369,12.3911,505300.0
2006-06-01 09:30:00,16.92,16.94,16.85,16.85,442500.0,12.4351,12.4498,12.3837,12.3837,442500.0
2006-06-01 09:35:00,16.86,16.97,16.86,16.95,315500.0,12.3911,12.4719,12.3911,12.4572,315500.0
2006-06-01 09:40:00,16.96,16.99,16.92,16.95,266400.0,12.4645,12.4866,12.4351,12.4572,266400.0
2006-06-01 09:45:00,16.94,17.03,16.94,17.01,377900.0,12.4498,12.516,12.4498,12.5013,377900.0
2006-06-01 09:50:00,17.01,17.03,17.0,17.01,259100.0,12.5013,12.516,12.4939,12.5013,259100.0
2006-06-01 09:55:00,17.01,17.01,16.98,17.0,243300.0,12.5013,12.5013,12.4792,12.4939,243300.0
2006-06-01 10:00:00,17.0,17.02,16.97,16.99,661700.0,12.4939,12.5086,12.4719,12.4866,661700.0
2006-06-01 10:05:00,17.0,17.0,16.96,16.98,499700.0,12.4939,12.4939,12.4645,12.4792,499700.0
2006-06-01 10:10:00,16.98,17.05,16.98,17.04,473400.0,12.4792,12.5307,12.4792,12.5233,473400.0
2006-06-01 10:15:00,17.04,17.04,17.0,17.04,230200.0,12.5233,12.5233,12.4939,12.5233,230200.0
2006-06-01 10:20:00,17.05,17.07,17.03,17.05,232500.0,12.5307,12.5454,12.516,12.5307,232500.0
2006-06-01 10:25:00,17.05,17.06,17.03,17.05,178400.0,12.5307,12.538,12.516,12.5307,178400.0
2006-06-01 10:30:00,17.05,17.07,17.04,17.04,203400.0,12.5307,12.5454,12.5233,12.5233,203400.0
2006-06-01 10:35:00,17.03,17.09,17.03,17.09,209300.0,12.516,12.5601,12.516,12.5601,209300.0
2006-06-01 10:40:00,17.08,17.18,17.08,17.16,636400.0,12.5527,12.6262,12.5527,12.6115,636400.0
2006-06-01 10:45:00,17.16,17.2,17.14,17.19,516700.0,12.6115,12.6409,12.5968,12.6336,516700.0
2006-06-01 10:50:00,17.19,17.19,17.12,17.15,281000.0,12.6336,12.6336,12.5821,12.6042,281000.0
2006-06-01 10:55:00,17.15,17.18,17.12,17.15,249100.0,12.6042,12.6262,12.5821,12.6042,249100.0
2006-06-01 11:00:00,17.15,17.19,17.15,17.16,447600.0,12.6042,12.6336,12.6042,12.6115,447600.0
2006-06-01 11:05:00,17.16,17.17,17.14,17.15,219300.0,12.6115,12.6189,12.5968,12.6042,219300.0
2006-06-01 11:10:00,17.15,17.2,17.14,17.2,264000.0,12.6042,12.6409,12.5968,12.6409,264000.0
2006-06-01 11:15:00,17.2,17.2,17.11,17.11,687800.0,12.6409,12.6409,12.5748,12.5748,687800.0
2006-06-01 11:20:00,17.11,17.12,17.1,17.1,145400.0,12.5748,12.5821,12.5674,12.5674,145400.0
2006-06-01 11:25:00,17.1,17.12,17.1,17.11,178200.0,12.5674,12.5821,12.5674,12.5748,178200.0
2006-06-01 11:30:00,17.11,17.14,17.11,17.11,155300.0,12.5748,12.5968,12.5748,12.5748,155300.0
2006-06-01 11:35:00,17.12,17.12,17.1,17.11,118400.0,12.5821,12.5821,12.5674,12.5748,118400.0
2006-06-01 11:40:00,17.1,17.15,17.1,17.15,354700.0,12.5674,12.6042,12.5674,12.6042,354700.0
2006-06-01 11:45:00,17.16,17.2,17.16,17.19,414400.0,12.6115,12.6409,12.6115,12.6336,414400.0
2006-06-01 11:50:00,17.2,17.21,17.18,17.19,204400.0,12.6409,12.6483,12.6262,12.6336,204400.0
2006-06-01 11:55:00,17.18,17.18,17.14,17.15,212800.0,12.6262,12.6262,12.5968,12.6042,212800.0
2006-06-01 12:00:00,17.15,17.21,17.15,17.2,167100.0,12.6042,12.6483,12.6042,12.6409,167100.0
2006-06-01 12:05:00,17.2,17.21,17.15,17.15,290400.0,12.6409,12.6483,12.6042,12.6042,290400.0
2006-06-01 12:10:00,17.15,17.18,17.13,17.13,239300.0,12.6042,12.6262,12.5895,12.5895,239300.0
2006-06-01 12:15:00,17.14,17.15,17.12,17.14,184100.0,12.5968,12.6042,12.5821,12.5968,184100.0
2006-06-01 12:20:00,17.14,17.14,17.11,17.11,54100.0,12.5968,12.5968,12.5748,12.5748,54100.0
2006-06-01 12:25:00,17.11,17.12,17.11,17.11,50700.0,12.5748,12.5821,12.5748,12.5748,50700.0
2006-06-01 12:30:00,17.12,17.14,17.11,17.13,58400.0,12.5821,12.5968,12.5748,12.5895,58400.0
2006-06-01 12:35:00,17.14,17.16,17.12,17.12,200300.0,12.5968,12.6115,12.5821,12.5821,200300.0
2006-06-01 12:40:00,17.12,17.13,17.1,17.1,63600.0,12.5821,12.5895,12.5674,12.5674,63600.0
2006-06-01 12:45:00,17.11,17.15,17.1,17.13,297900.0,12.5748,12.6042,12.5674,12.5895,297900.0
2006-06-01 12:50:00,17.14,17.14,17.1,17.11,167300.0,12.5968,12.5968,12.5674,12.5748,167300.0
2006-06-01 12:55:00,17.11,17.12,17.1,17.11,169700.0,12.5748,12.5821,12.5674,12.5748,169700.0
2006-06-01 13:00:00,17.1,17.11,17.1,17.11,52700.0,12.5674,12.5748,12.5674,12.5748,52700.0
2006-06-01 13:05:00,17.11,17.13,17.1,17.12,209000.0,12.5748,12.5895,12.5674,12.5821,209000.0
2006-06-01 13:10:00,17.13,17.14,17.12,17.13,113800.0,12.5895,12.5968,12.5821,12.5895,113800.0
2006-06-01 13:15:00,17.13,17.15,17.13,17.14,196300.0,12.5895,12.6042,12.5895,12.5968,196300.0
2006-06-01 13:20:00,17.14,17.14,17.13,17.14,45600.0,12.5968,12.5968,12.5895,12.5968,45600.0
2006-06-01 13:25:00,17.14,17.14,17.11,17.14,106000.0,12.5968,12.5968,12.5748,12.5968,106000.0
2006-06-01 13:30:00,17.14,17.14,17.11,17.11,40700.0,12.5968,12.5968,12.5748,12.5748,40700.0
2006-06-01 13:35:00,17.12,17.12,17.11,17.12,58400.0,12.5821,12.5821,12.5748,12.5821,58400.0
2006-06-01 13:40:00,17.11,17.12,17.11,17.11,217500.0,12.5748,12.5821,12.5748,12.5748,217500.0
2006-06-01 13:45:00,17.12,17.12,17.11,17.12,55300.0,12.5821,12.5821,12.5748,12.5821,55300.0
2006-06-01 13:50:00,17.12,17.13,17.11,17.12,287000.0,12.5821,12.5895,12.5748,12.5821,287000.0
2006-06-01 13:55:00,17.12,17.16,17.09,17.15,184300.0,12.5821,12.6115,12.5601,12.6042,184300.0
2006-06-01 14:00:00,17.15,17.16,17.13,17.14,186100.0,12.6042,12.6115,12.5895,12.5968,186100.0
2006-06-01 14:05:00,17.14,17.14,17.11,17.12,163700.0,12.5968,12.5968,12.5748,12.5821,163700.0
2006-06-01 14:10:00,17.12,17.14,17.11,17.13,428200.0,12.5821,12.5968,12.5748,12.5895,428200.0
2006-06-01 14:15:00,17.13,17.14,17.13,17.14,262100.0,12.5895,12.5968,12.5895,12.5968,262100.0
2006-06-01 14:20:00,17.13,17.14,17.13,17.13,226900.0,12.5895,12.5968,12.5895,12.5895,226900.0
2006-06-01 14:25:00,17.14,17.14,17.13,17.14,64700.0,12.5968,12.5968,12.5895,12.5968,64700.0
2006-06-01 14:30:00,17.13,17.14,17.13,17.14,128600.0,12.5895,12.5968,12.5895,12.5968,128600.0
2006-06-01 14:35:00,17.14,17.14,17.13,17.13,213800.0,12.5968,12.5968,12.5895,12.5895,213800.0
2006-06-01 14:40:00,17.13,17.15,17.13,17.14,874800.0,12.5895,12.6042,12.5895,12.5968,874800.0
2006-06-01 14:45:00,17.13,17.15,17.13,17.14,175300.0,12.5895,12.6042,12.5895,12.5968,175300.0
2006-06-01 14:50:00,17.14,17.14,17.12,17.12,106700.0,12.5968,12.5968,12.5821,12.5821,106700.0
2006-06-01 14:55:00,17.13,17.13,17.12,17.13,29200.0,12.5895,12.5895,12.5821,12.5895,29200.0
2006-06-01 15:00:00,17.13,17.13,17.12,17.13,110600.0,12.5895,12.5895,12.5821,12.5895,110600.0
2006-06-01 15:05:00,17.12,17.13,17.12,17.12,218300.0,12.5821,12.5895,12.5821,12.5821,218300.0
2006-06-01 15:10:00,17.12,17.13,17.12,17.12,123900.0,12.5821,12.5895,12.5821,12.5821,123900.0
2006-06-01 15:15:00,17.12,17.14,17.12,17.13,218300.0,12.5821,12.5968,12.5821,12.5895,218300.0
2006-06-01 15:20:00,17.14,17.14,17.13,17.13,481300.0,12.5968,12.5968,12.5895,12.5895,481300.0
2006-06-01 15:25:00,17.14,17.14,17.12,17.13,120700.0,12.5968,12.5968,12.5821,12.5895,120700.0
2006-06-01 15:30:00,17.13,17.14,17.12,17.14,182600.0,12.5895,12.5968,12.5821,12.5968,182600.0
2006-06-01 15:35:00,17.14,17.14,17.13,17.14,218300.0,12.5968,12.5968,12.5895,12.5968,218300.0
2006-06-01 15:40:00,17.14,17.19,17.12,17.16,516200.0,12.5968,12.6336,12.5821,12.6115,516200.0
2006-06-01 15:45:00,17.15,17.18,17.15,17.16,299500.0,12.6042,12.6262,12.6042,12.6115,299500.0
2006-06-01 15:50:00,17.17,17.18,17.14,17.15,506300.0,12.6189,12.6262,12.5968,12.6042,506300.0
2006-06-01 15:55:00,17.15,17.15,17.13,17.15,601400.0,12.6042,12.6042,12.5895,12.6042,601400.0
2006-06-02 09:30:00,17.28,17.29,17.16,17.25,694000.0,12.6997,12.7071,12.6115,12.6777,694000.0
2006-06-02 09:35:00,17.26,17.26,17.2,17.21,350100.0,12.685,12.685,12.6409,12.6483,350100.0
2006-06-02 09:40:00,17.21,17.22,17.08,17.09,449500.0,12.6483,12.6556,12.5527,12.5601,449500.0
2006-06-02 09:45:00,17.09,17.16,17.09,17.15,192100.0,12.5601,12.6115,12.5601,12.6042,192100.0
2006-06-02 09:50:00,17.15,17.15,17.05,17.08,387600.0,12.6042,12.6042,12.5307,12.5527,387600.0
2006-06-02 09:55:00,17.09,17.09,17.0,17.06,331900.0,12.5601,12.5601,12.4939,12.538,331900.0
2006-06-02 10:00:00,17.06,17.11,17.04,17.06,381500.0,12.538,12.5748,12.5233,12.538,381500.0
2006-06-02 10:05:00,17.06,17.1,17.03,17.1,272500.0,12.538,12.5674,12.516,12.5674,272500.0
2006-06-02 10:10:00,17.1,17.11,17.06,17.07,312800.0,12.5674,12.5748,12.538,12.5454,312800.0
2006-06-02 10:15:00,17.06,17.1,17.03,17.06,419800.0,12.538,12.5674,12.516,12.538,419800.0
2006-06-02 10:20:00,17.07,17.09,17.04,17.04,223200.0,12.5454,12.5601,12.5233,12.5233,223200.0
2006-06-02 10:25:00,17.03,17.1,17.03,17.1,216200.0,12.516,12.5674,12.516,12.5674,216200.0
2006-06-02 10:30:00,17.1,17.14,17.07,17.07,333400.0,12.5674,12.5968,12.5454,12.5454,333400.0
2006-06-02 10:35:00,17.08,17.08,17.05,17.07,160600.0,12.5527,12.5527,12.5307,12.5454,160600.0
2006-06-02 10:40:00,17.07,17.11,17.04,17.11,306900.0,12.5454,12.5748,12.5233,12.5748,306900.0
2006-06-02 10:45:00,17.11,17.13,17.1,17.11,379300.0,12.5748,12.5895,12.5674,12.5748,379300.0
2006-06-02 10:50:00,17.11,17.14,17.1,17.12,192900.0,12.5748,12.5968,12.5674,12.5821,192900.0
2006-06-02 10:55:00,17.11,17.12,17.08,17.09,173800.0,12.5748,12.5821,12.5527,12.5601,173800.0
2006-06-02 11:00:00,17.08,17.1,17.07,17.07,82900.0,12.5527,12.5674,12.5454,12.5454,82900.0
2006-06-02 11:05:00,17.06,17.08,17.05,17.06,215900.0,12.538,12.5527,12.5307,12.538,215900.0
2006-06-02 11:10:00,17.06,17.11,17.06,17.1,329600.0,12.538,12.5748,12.538,12.5674,329600.0
2006-06-02 11:15:00,17.09,17.09,17.06,17.06,213900.0,12.5601,12.5601,12.538,12.538,213900.0
2006-06-02 11:20:00,17.06,17.07,17.05,17.06,121700.0,12.538,12.5454,12.5307,12.538,121700.0
2006-06-02 11:25:00,17.05,17.06,16.99,17.0,280700.0,12.5307,12.538,12.4866,12.4939,280700.0
2006-06-02 11:30:00,17.01,17.02,16.97,16.98,219900.0,12.5013,12.5086,12.4719,12.4792,219900.0
2006-06-02 11:35:00,16.98,16.99,16.92,16.94,309700.0,12.4792,12.4866,12.4351,12.4498,309700.0
2006-06-02 11:40:00,16.94,16.94,16.89,16.9,350500.0,12.4498,12.4498,12.4131,12.4204,350500.0
2006-06-02 11:45:00,16.91,16.91,16.85,16.89,329500.0,12.4278,12.4278,12.3837,12.4131,329500.0
2006-06-02 11:50:00,16.89,16.92,16.88,16.92,256700.0,12.4131,12.4351,12.4058,12.4351,256700.0
2006-06-02 11:55:00,16.92,16.93,16.89,16.89,173800.0,12.4351,12.4425,12.4131,12.4131,173800.0
2006-06-02 12:00:00,16.89,16.92,16.87,16.92,251300.0,12.4131,12.4351,12.3984,12.4351,251300.0
2006-06-02 12:05:00,16.91,16.94,16.9,16.93,290400.0,12.4278,12.4498,12.4204,12.4425,290400.0
2006-06-02 12:10:00,16.94,16.94,16.87,16.88,156300.0,12.4498,12.4498,12.3984,12.4058,156300.0
2006-06-02 12:15:00,16.87,16.88,16.86,16.88,124100.0,12.3984,12.4058,12.3911,12.4058,124100.0
2006-06-02 12:20:00,16.88,16.94,16.87,16.91,576600.0,12.4058,12.4498,12.3984,12.4278,576600.0
2006-06-02 12:25:00,16.9,16.92,16.9,16.91,73000.0,12.4204,12.4351,12.4204,12.4278,73000.0
2006-06-02 12:30:00,16.92,16.92,16.91,16.92,23400.0,12.4351,12.4351,12.4278,12.4351,23400.0
2006-06-02 12:35:00,16.92,16.93,16.91,16.92,100200.0,12.4351,12.4425,12.4278,12.4351,100200.0
2006-06-02 12:40:00,16.93,16.93,16.91,16.92,72200.0,12.4425,12.4425,12.4278,12.4351,72200.0
2006-06-02 12:45:00,16.91,16.92,16.91,16.92,37600.0,12.4278,12.4351,12.4278,12.4351,37600.0
2006-06-02 12:50:00,16.92,16.93,16.91,16.92,142600.0,12.4351,12.4425,12.4278,12.4351,142600.0
2006-06-02 12:55:00,16.93,16.93,16.87,16.88,243800.0,12.4425,12.4425,12.3984,12.4058,243800.0
2006-06-02 13:00:00,16.88,16.89,16.87,16.89,82300.0,12.4058,12.4131,12.3984,12.4131,82300.0
2006-06-02 13:05:00,16.88,16.92,16.88,16.91,224700.0,12.4058,12.4351,12.4058,12.4278,224700.0
2006-06-02 13:10:00,16.92,16.92,16.9,16.91,69600.0,12.4351,12.4351,12.4204,12.4278,69600.0
2006-06-02 13:15:00,16.91,16.95,16.9,16.95,257900.0,12.4278,12.4572,12.4204,12.4572,257900.0
2006-06-02 13:20:00,16.94,16.95,16.91,16.93,266700.0,12.4498,12.4572,12.4278,12.4425,266700.0
2006-06-02 13:25:00,16.93,16.97,16.93,16.96,202400.0,12.4425,12.4719,12.4425,12.4645,202400.0
2006-06-02 13:30:00,16.95,16.95,16.91,16.92,223800.0,12.4572,12.4572,12.4278,12.4351,223800.0
2006-06-02 13:35:00,16.91,16.92,16.91,16.91,62400.0,12.4278,12.4351,12.4278,12.4278,62400.0
2006-06-02 13:40:00,16.91,16.92,16.91,16.91,59600.0,12.4278,12.4351,12.4278,12.4278,59600.0
2006-06-02 13:45:00,16.92,16.92,16.88,16.88,239300.0,12.4351,12.4351,12.4058,12.4058,239300.0
2006-06-02 13:50:00,16.88,16.9,16.88,16.89,247200.0,12.4058,12.4204,12.4058,12.4131,247200.0
2006-06-02 13:55:00,16.89,16.89,16.88,16.89,71700.0,12.4131,12.4131,12.4058,12.4131,71700.0
2006-06-02 14:00:00,16.89,16.92,16.88,16.89,285100.0,12.4131,12.4351,12.4058,12.4131,285100.0
2006-06-02 14:05:00,16.89,16.9,16.89,16.9,139600.0,12.4131,12.4204,12.4131,12.4204,139600.0
2006-06-02 14:10:00,16.9,16.9,16.89,16.9,42200.0,12.4204,12.4204,12.4131,12.4204,42200.0
2006-06-02 14:15:00,16.9,16.91,16.89,16.9,104000.0,12.4204,12.4278,12.4131,12.4204,104000.0
2006-06-02 14:20:00,16.91,16.91,16.9,16.9,78500.0,12.4278,12.4278,12.4204,12.4204,78500.0
2006-06-02 14:25:00,16.9,16.91,16.9,16.9,62500.0,12.4204,12.4278,12.4204,12.4204,62500.0
2006-06-02 14:30:00,16.91,16.94,16.9,16.94,246600.0,12.4278,12.4498,12.4204,12.4498,246600.0
2006-06-02 14:35:00,16.94,16.97,16.93,16.95,237100.0,12.4498,12.4719,12.4425,12.4572,237100.0
2006-06-02 14:40:00,16.96,16.96,16.93,16.94,207400.0,12.4645,12.4645,12.4425,12.4498,207400.0
2006-06-02 14:45:00,16.94,16.96,16.93,16.96,138600.0,12.4498,12.4645,12.4425,12.4645,138600.0
2006-06-02 14:50:00,16.96,16.97,16.95,16.96,110800.0,12.4645,12.4719,12.4572,12.4645,110800.0
2006-06-02 14:55:00,16.95,16.96,16.95,16.96,66800.0,12.4572,12.4645,12.4572,12.4645,66800.0
2006-06-02 15:00:00,16.96,16.96,16.94,16.95,95700.0,12.4645,12.4645,12.4498,12.4572,95700.0
2006-06-02 15:05:00,16.94,16.95,16.94,16.95,111900.0,12.4498,12.4572,12.4498,12.4572,111900.0
2006-06-02 15:10:00,16.94,16.95,16.93,16.94,62400.0,12.4498,12.4572,12.4425,12.4498,62400.0
2006-06-02 15:15:00,16.94,16.96,16.94,16.95,129100.0,12.4498,12.4645,12.4498,12.4572,129100.0
2006-06-02 15:20:00,16.95,16.96,16.95,16.96,90300.0,12.4572,12.4645,12.4572,12.4645,90300.0
2006-06-02 15:25:00,16.95,16.99,16.95,16.98,159700.0,12.4572,12.4866,12.4572,12.4792,159700.0
2006-06-02 15:30:00,16.99,17.01,16.98,17.0,207600.0,12.4866,12.5013,12.4792,12.4939,207600.0
2006-06-02 15:35:00,16.99,17.0,16.98,16.98,284100.0,12.4866,12.4939,12.4792,12.4792,284100.0
2006-06-02 15:40:00,16.99,16.99,16.98,16.99,99300.0,12.4866,12.4866,12.4792,12.4866,99300.0
2006-06-02 15:45:00,16.98,17.0,16.98,16.99,346100.0,12.4792,12.4939,12.4792,12.4866,346100.0
2006-06-02 15:50:00,16.99,17.0,16.98,17.0,305000.0,12.4866,12.4939,12.4792,12.4939,305000.0
2006-06-02 15:55:00,17.0,17.04,16.99,17.02,599200.0,12.4939,12.5233,12.4866,12.5086,599200.0
2006-06-05 09:30:00,16.98,17.0,16.92,16.94,627700.0,12.4792,12.4939,12.4351,12.4498,627700.0
2006-06-05 09:35:00,16.93,16.94,16.91,16.93,432500.0,12.4425,12.4498,12.4278,12.4425,432500.0
2006-06-05 09:40:00,16.94,16.96,16.93,16.93,209800.0,12.4498,12.4645,12.4425,12.4425,209800.0
2006-06-05 09:45:00,16.93,16.94,16.93,16.93,117600.0,12.4425,12.4498,12.4425,12.4425,117600.0
2006-06-05 09:50:00,16.94,16.94,16.91,16.93,322300.0,12.4498,12.4498,12.4278,12.4425,322300.0
2006-06-05 09:55:00,16.93,16.95,16.92,16.93,154800.0,12.4425,12.4572,12.4351,12.4425,154800.0
2006-06-05 10:00:00,16.92,16.93,16.85,16.91,550700.0,12.4351,12.4425,12.3837,12.4278,550700.0
2006-06-05 10:05:00,16.91,16.95,16.9,16.92,188200.0,12.4278,12.4572,12.4204,12.4351,188200.0
2006-06-05 10:10:00,16.92,16.93,16.9,16.92,230900.0,12.4351,12.4425,12.4204,12.4351,230900.0
2006-06-05 10:15:00,16.91,16.95,16.91,16.95,133400.0,12.4278,12.4572,12.4278,12.4572,133400.0
2006-06-05 10:20:00,16.95,16.99,16.93,16.99,358200.0,12.4572,12.4866,12.4425,12.4866,358200.0
2006-06-05 10:25:00,16.99,17.0,16.96,16.97,137200.0,12.4866,12.4939,12.4645,12.4719,137200.0
2006-06-05 10:30:00,16.97,16.99,16.96,16.97,132100.0,12.4719,12.4866,12.4645,12.4719,132100.0
2006-06-05 10:35:00,16.97,17.0,16.96,17.0,304100.0,12.4719,12.4939,12.4645,12.4939,304100.0
2006-06-05 10:40:00,17.0,17.0,16.93,16.93,181300.0,12.4939,12.4939,12.4425,12.4425,181300.0
2006-06-05 10:45:00,16.94,16.94,16.93,16.94,82600.0,12.4498,12.4498,12.4425,12.4498,82600.0
2006-06-05 10:50:00,16.94,16.96,16.93,16.96,119000.0,12.4498,12.4645,12.4425,12.4645,119000.0
2006-06-05 10:55:00,16.95,16.96,16.95,16.96,52700.0,12.4572,12.4645,12.4572,12.4645,52700.0
2006-06-05 11:00:00,16.95,16.97,16.95,16.97,77500.0,12.4572,12.4719,12.4572,12.4719,77500.0
2006-06-05 11:05:00,16.97,16.98,16.96,16.96,185600.0,12.4719,12.4792,12.4645,12.4645,185600.0
2006-06-05 11:10:00,16.96,16.97,16.95,16.96,64100.0,12.4645,12.4719,12.4572,12.4645,64100.0
2006-06-05 11:15:00,16.96,16.96,16.93,16.93,98400.0,12.4645,12.4645,12.4425,12.4425,98400.0
2006-06-05 11:20:00,16.94,16.97,16.93,16.96,136500.0,12.4498,12.4719,12.4425,12.4645,136500.0
2006-06-05 11:25:00,16.96,16.97,16.94,16.94,113600.0,12.4645,12.4719,12.4498,12.4498,113600.0
2006-06-05 11:30:00,16.94,16.95,16.93,16.94,81000.0,12.4498,12.4572,12.4425,12.4498,81000.0
2006-06-05 11:35:00,16.94,16.95,16.92,16.92,55600.0,12.4498,12.4572,12.4351,12.4351,55600.0
2006-06-05 11:40:00,16.93,16.93,16.92,16.93,105300.0,12.4425,12.4425,12.4351,12.4425,105300.0
2006-06-05 11:45:00,16.93,16.94,16.91,16.91,120600.0,12.4425,12.4498,12.4278,12.4278,120600.0
2006-06-05 11:50:00,16.91,16.91,16.9,16.9,289000.0,12.4278,12.4278,12.4204,12.4204,289000.0
2006-06-05 11:55:00,16.91,16.92,16.9,16.92,51700.0,12.4278,12.4351,12.4204,12.4351,51700.0
2006-06-05 12:00:00,16.92,16.92,16.9,16.91,149100.0,12.4351,12.4351,12.4204,12.4278,149100.0
2006-06-05 12:05:00,16.9,16.9,16.85,16.87,216500.0,12.4204,12.4204,12.3837,12.3984,216500.0
2006-06-05 12:10:00,16.87,16.89,16.84,16.89,287600.0,12.3984,12.4131,12.3764,12.4131,287600.0
2006-06-05 12:15:00,16.88,16.89,16.87,16.88,103900.0,12.4058,12.4131,12.3984,12.4058,103900.0
2006-06-05 12:20:00,16.88,16.9,16.84,16.86,213300.0,12.4058,12.4204,12.3764,12.3911,213300.0
2006-06-05 12:25:00,16.86,16.9,16.85,16.9,214900.0,12.3911,12.4204,12.3837,12.4204,214900.0
2006-06-05 12:30:00,16.89,16.9,16.89,16.89,67700.0,12.4131,12.4204,12.4131,12.4131,67700.0
2006-06-05 12:35:00,16.89,16.9,16.88,16.88,49000.0,12.4131,12.4204,12.4058,12.4058,49000.0
2006-06-05 12:40:00,16.88,16.88,16.88,16.88,0.0,12.4058,12.4058,12.4058,12.4058,0.0
2006-06-05 12:45:00,16.88,16.88,16.88,16.88,0.0,12.4058,12.4058,12.4058,12.4058,0.0
2006-06-05 12:50:00,16.88,16.88,16.88,16.88,0.0,12.4058,12.4058,12.4058,12.4058,0.0
2006-06-05 12:55:00,16.88,16.88,16.88,16.88,0.0,12.4058,12.4058,12.4058,12.4058,0.0
2006-06-05 13:00:00,16.88,16.89,16.87,16.89,43200.0,12.4058,12.4131,12.3984,12.4131,43200.0
2006-06-05 13:05:00,16.89,16.89,16.88,16.89,53000.0,12.4131,12.4131,12.4058,12.4131,53000.0
2006-06-05 13:10:00,16.9,16.9,16.89,16.89,18500.0,12.4204,12.4204,12.4131,12.4131,18500.0
2006-06-05 13:15:00,16.9,16.9,16.89,16.9,72700.0,12.4204,12.4204,12.4131,12.4204,72700.0
2006-06-05 13:20:00,16.89,16.9,16.86,16.86,154700.0,12.4131,12.4204,12.3911,12.3911,154700.0
2006-06-05 13:25:00,16.87,16.87,16.86,16.87,23100.0,12.3984,12.3984,12.3911,12.3984,23100.0
2006-06-05 13:30:00,16.87,16.87,16.86,16.86,75700.0,12.3984,12.3984,12.3911,12.3911,75700.0
2006-06-05 13:35:00,16.86,16.87,16.86,16.86,17900.0,12.3911,12.3984,12.3911,12.3911,17900.0
2006-06-05 13:40:00,16.86,16.88,16.86,16.87,106000.0,12.3911,12.4058,12.3911,12.3984,106000.0
2006-06-05 13:45:00,16.87,16.88,16.86,16.87,79300.0,12.3984,12.4058,12.3911,12.3984,79300.0
2006-06-05 13:50:00,16.86,16.87,16.86,16.87,45300.0,12.3911,12.3984,12.3911,12.3984,45300.0
2006-06-05 13:55:00,16.87,16.87,16.85,16.86,99900.0,12.3984,12.3984,12.3837,12.3911,99900.0
2006-06-05 14:00:00,16.85,16.86,16.82,16.83,250800.0,12.3837,12.3911,12.3617,12.369,250800.0
2006-06-05 14:05:00,16.83,16.84,16.8,16.8,214800.0,12.369,12.3764,12.347,12.347,214800.0
2006-06-05 14:10:00,16.81,16.81,16.75,16.75,332300.0,12.3543,12.3543,12.3102,12.3102,332300.0
2006-06-05 14:15:00,16.75,16.75,16.71,16.71,361700.0,12.3102,12.3102,12.2808,12.2808,361700.0
2006-06-05 14:20:00,16.72,16.75,16.69,16.75,260200.0,12.2882,12.3102,12.2661,12.3102,260200.0
2006-06-05 14:25:00,16.75,16.76,16.7,16.74,219400.0,12.3102,12.3176,12.2735,12.3029,219400.0
2006-06-05 14:30:00,16.75,16.75,16.69,16.71,186500.0,12.3102,12.3102,12.2661,12.2808,186500.0
2006-06-05 14:35:00,16.71,16.72,16.66,16.67,308100.0,12.2808,12.2882,12.2441,12.2514,308100.0
2006-06-05 14:40:00,16.66,16.73,16.66,16.73,301700.0,12.2441,12.2955,12.2441,12.2955,301700.0
2006-06-05 14:45:00,16.72,16.76,16.71,16.75,222200.0,12.2882,12.3176,12.2808,12.3102,222200.0
2006-06-05 14:50:00,16.74,16.76,16.73,16.75,146300.0,12.3029,12.3176,12.2955,12.3102,146300.0
2006-06-05 14:55:00,16.76,16.8,16.76,16.78,282900.0,12.3176,12.347,12.3176,12.3323,282900.0
2006-06-05 15:00:00,16.78,16.78,16.74,16.74,163800.0,12.3323,12.3323,12.3029,12.3029,163800.0
2006-06-05 15:05:00,16.74,16.75,16.69,16.72,245000.0,12.3029,12.3102,12.2661,12.2882,245000.0
2006-06-05 15:10:00,16.73,16.73,16.66,16.66,381100.0,12.2955,12.2955,12.2441,12.2441,381100.0
2006-06-05 15:15:00,16.66,16.7,16.63,16.66,697400.0,12.2441,12.2735,12.222,12.2441,697400.0
2006-06-05 15:20:00,16.65,16.69,16.65,16.65,348100.0,12.2367,12.2661,12.2367,12.2367,348100.0
2006-06-05 15:25:00,16.65,16.67,16.6,16.61,461400.0,12.2367,12.2514,12.2,12.2073,461400.0
2006-06-05 15:30:00,16.61,16.66,16.61,16.63,276300.0,12.2073,12.2441,12.2073,12.222,276300.0
2006-06-05 15:35:00,16.63,16.67,16.62,16.66,206000.0,12.222,12.2514,12.2147,12.2441,206000.0
2006-06-05 15:40:00,16.66,16.66,16.61,16.62,391000.0,12.2441,12.2441,12.2073,12.2147,391000.0
2006-06-05 15:45:00,16.61,16.64,16.58,16.61,1029300.0,12.2073,12.2294,12.1853,12.2073,1029300.0
2006-06-05 15:50:00,16.61,16.66,16.61,16.65,505700.0,12.2073,12.2441,12.2073,12.2367,505700.0
2006-06-05 15:55:00,16.65,16.65,16.61,16.61,569100.0,12.2367,12.2367,12.2073,12.2073,569100.0
2006-06-06 09:30:00,16.69,16.75,16.65,16.65,668300.0,12.2661,12.3102,12.2367,12.2367,668300.0
2006-06-06 09:35:00,16.66,16.66,16.58,16.61,355100.0,12.2441,12.2441,12.1853,12.2073,355100.0
2006-06-06 09:40:00,16.62,16.66,16.59,16.64,301500.0,12.2147,12.2441,12.1926,12.2294,301500.0
2006-06-06 09:45:00,16.64,16.64,16.48,16.51,952700.0,12.2294,12.2294,12.1118,12.1338,952700.0
2006-06-06 09:50:00,16.51,16.55,16.45,16.48,679400.0,12.1338,12.1632,12.0897,12.1118,679400.0
2006-06-06 09:55:00,16.48,16.5,16.46,16.48,241200.0,12.1118,12.1265,12.0971,12.1118,241200.0
2006-06-06 10:00:00,16.48,16.6,16.46,16.5,974400.0,12.1118,12.2,12.0971,12.1265,974400.0
2006-06-06 10:05:00,16.49,16.5,16.47,16.49,1081300.0,12.1191,12.1265,12.1044,12.1191,1081300.0
2006-06-06 10:10:00,16.5,16.53,16.49,16.52,277400.0,12.1265,12.1485,12.1191,12.1412,277400.0
2006-06-06 10:15:00,16.52,16.56,16.5,16.55,956700.0,12.1412,12.1706,12.1265,12.1632,956700.0
2006-06-06 10:20:00,16.55,16.62,16.55,16.58,560600.0,12.1632,12.2147,12.1632,12.1853,560600.0
2006-06-06 10:25:00,16.57,16.58,16.53,16.55,402900.0,12.1779,12.1853,12.1485,12.1632,402900.0
2006-06-06 10:30:00,16.55,16.58,16.53,16.58,617400.0,12.1632,12.1853,12.1485,12.1853,617400.0
2006-06-06 10:35:00,16.57,16.58,16.51,16.52,321300.0,12.1779,12.1853,12.1338,12.1412,321300.0
2006-06-06 10:40:00,16.51,16.56,16.5,16.54,242200.0,12.1338,12.1706,12.1265,12.1559,242200.0
2006-06-06 10:45:00,16.54,16.57,16.5,16.5,701700.0,12.1559,12.1779,12.1265,12.1265,701700.0
2006-06-06 10:50:00,16.5,16.55,16.5,16.52,558600.0,12.1265,12.1632,12.1265,12.1412,558600.0
2006-06-06 10:55:00,16.53,16.53,16.46,16.48,491800.0,12.1485,12.1485,12.0971,12.1118,491800.0
2006-06-06 11:00:00,16.48,16.51,16.45,16.45,399900.0,12.1118,12.1338,12.0897,12.0897,399900.0
2006-06-06 11:05:00,16.45,16.47,16.43,16.45,374800.0,12.0897,12.1044,12.075,12.0897,374800.0
2006-06-06 11:10:00,16.46,16.46,16.38,16.45,471500.0,12.0971,12.0971,12.0383,12.0897,471500.0
2006-06-06 11:15:00,16.45,16.45,16.4,16.43,436400.0,12.0897,12.0897,12.053,12.075,436400.0
2006-06-06 11:20:00,16.43,16.48,16.43,16.45,304500.0,12.075,12.1118,12.075,12.0897,304500.0
2006-06-06 11:25:00,16.45,16.45,16.41,16.43,280000.0,12.0897,12.0897,12.0603,12.075,280000.0
2006-06-06 11:30:00,16.42,16.47,16.41,16.44,242100.0,12.0677,12.1044,12.0603,12.0824,242100.0
2006-06-06 11:35:00,16.43,16.43,16.4,16.42,317100.0,12.075,12.075,12.053,12.0677,317100.0
2006-06-06 11:40:00,16.42,16.42,16.4,16.4,243100.0,12.0677,12.0677,12.053,12.053,243100.0
2006-06-06 11:45:00,16.4,16.41,16.37,16.39,251400.0,12.053,12.0603,12.0309,12.0456,251400.0
2006-06-06 11:50:00,16.4,16.41,16.38,16.39,163800.0,12.053,12.0603,12.0383,12.0456,163800.0
2006-06-06 11:55:00,16.39,16.39,16.35,16.39,172800.0,12.0456,12.0456,12.0162,12.0456,172800.0
2006-06-06 12:00:00,16.39,16.4,16.37,16.39,139000.0,12.0456,12.053,12.0309,12.0456,139000.0
2006-06-06 12:05:00,16.39,16.5,16.39,16.49,346500.0,12.0456,12.1265,12.0456,12.1191,346500.0
2006-06-06 12:10:00,16.48,16.49,16.45,16.48,337200.0,12.1118,12.1191,12.0897,12.1118,337200.0
2006-06-06 12:15:00,16.48,16.53,16.46,16.49,501000.0,12.1118,12.1485,12.0971,12.1191,501000.0
2006-06-06 12:20:00,16.48,16.48,16.42,16.43,209100.0,12.1118,12.1118,12.0677,12.075,209100.0
2006-06-06 12:25:00,16.43,16.46,16.42,16.46,203300.0,12.075,12.0971,12.0677,12.0971,203300.0
2006-06-06 12:30:00,16.46,16.49,16.45,16.47,371400.0,12.0971,12.1191,12.0897,12.1044,371400.0
2006-06-06 12:35:00,16.47,16.49,16.43,16.43,211600.0,12.1044,12.1191,12.075,12.075,211600.0
2006-06-06 12:40:00,16.44,16.5,16.43,16.44,337900.0,12.0824,12.1265,12.075,12.0824,337900.0
2006-06-06 12:45:00,16.44,16.46,16.43,16.44,205400.0,12.0824,12.0971,12.075,12.0824,205400.0
2006-06-06 12:50:00,16.44,16.54,16.44,16.52,679500.0,12.0824,12.1559,12.0824,12.1412,679500.0
2006-06-06 12:55:00,16.52,16.57,16.51,16.55,323600.0,12.1412,12.1779,12.1338,12.1632,323600.0
2006-06-06 13:00:00,16.55,16.55,16.47,16.49,252700.0,12.1632,12.1632,12.1044,12.1191,252700.0
2006-06-06 13:05:00,16.49,16.53,16.49,16.51,199200.0,12.1191,12.1485,12.1191,12.1338,199200.0
2006-06-06 13:10:00,16.5,16.51,16.48,16.49,151900.0,12.1265,12.1338,12.1118,12.1191,151900.0
2006-06-06 13:15:00,16.49,16.5,16.49,16.49,112900.0,12.1191,12.1265,12.1191,12.1191,112900.0
2006-06-06 13:20:00,16.49,16.55,16.49,16.55,221500.0,12.1191,12.1632,12.1191,12.1632,221500.0
2006-06-06 13:25:00,16.54,16.56,16.54,16.55,153100.0,12.1559,12.1706,12.1559,12.1632,153100.0
2006-06-06 13:30:00,16.54,16.55,16.51,16.51,377500.0,12.1559,12.1632,12.1338,12.1338,377500.0
2006-06-06 13:35:00,16.51,16.54,16.5,16.51,223100.0,12.1338,12.1559,12.1265,12.1338,223100.0
2006-06-06 13:40:00,16.51,16.52,16.48,16.48,252700.0,12.1338,12.1412,12.1118,12.1118,252700.0
2006-06-06 13:45:00,16.49,16.49,16.47,16.47,135400.0,12.1191,12.1191,12.1044,12.1044,135400.0
2006-06-06 13:50:00,16.48,16.48,16.46,16.48,274000.0,12.1118,12.1118,12.0971,12.1118,274000.0
2006-06-06 13:55:00,16.48,16.54,16.48,16.52,663000.0,12.1118,12.1559,12.1118,12.1412,663000.0
2006-06-06 14:00:00,16.51,16.53,16.49,16.52,450600.0,12.1338,12.1485,12.1191,12.1412,450600.0
2006-06-06 14:05:00,16.51,16.58,16.51,16.55,568100.0,12.1338,12.1853,12.1338,12.1632,568100.0
2006-06-06 14:10:00,16.56,16.56,16.5,16.51,649400.0,12.1706,12.1706,12.1265,12.1338,649400.0
2006-06-06 14:15:00,16.51,16.54,16.5,16.51,202400.0,12.1338,12.1559,12.1265,12.1338,202400.0
2006-06-06 14:20:00,16.52,16.53,16.48,16.49,75500.0,12.1412,12.1485,12.1118,12.1191,75500.0
2006-06-06 14:25:00,16.49,16.5,16.47,16.47,179000.0,12.1191,12.1265,12.1044,12.1044,179000.0
2006-06-06 14:30:00,16.47,16.52,16.47,16.49,160100.0,12.1044,12.1412,12.1044,12.1191,160100.0
2006-06-06 14:35:00,16.48,16.52,16.48,16.5,164500.0,12.1118,12.1412,12.1118,12.1265,164500.0
2006-06-06 14:40:00,16.5,16.5,16.43,16.44,182800.0,12.1265,12.1265,12.075,12.0824,182800.0
2006-06-06 14:45:00,16.44,16.47,16.43,16.46,121700.0,12.0824,12.1044,12.075,12.0971,121700.0
2006-06-06 14:50:00,16.47,16.47,16.45,16.46,100900.0,12.1044,12.1044,12.0897,12.0971,100900.0
2006-06-06 14:55:00,16.46,16.47,16.42,16.43,147800.0,12.0971,12.1044,12.0677,12.075,147800.0
2006-06-06 15:00:00,16.42,16.45,16.39,16.44,358200.0,12.0677,12.0897,12.0456,12.0824,358200.0
2006-06-06 15:05:00,16.43,16.45,16.41,16.42,169700.0,12.075,12.0897,12.0603,12.0677,169700.0
2006-06-06 15:10:00,16.41,16.42,16.39,16.42,183000.0,12.0603,12.0677,12.0456,12.0677,183000.0
2006-06-06 15:15:00,16.42,16.43,16.36,16.38,234700.0,12.0677,12.075,12.0236,12.0383,234700.0
2006-06-06 15:20:00,16.38,16.42,16.38,16.41,254900.0,12.0383,12.0677,12.0383,12.0603,254900.0
2006-06-06 15:25:00,16.41,16.41,16.38,16.39,175900.0,12.0603,12.0603,12.0383,12.0456,175900.0
2006-06-06 15:30:00,16.39,16.46,16.39,16.45,226600.0,12.0456,12.0971,12.0456,12.0897,226600.0
2006-06-06 15:35:00,16.46,16.49,16.45,16.48,556600.0,12.0971,12.1191,12.0897,12.1118,556600.0
2006-06-06 15:40:00,16.47,16.55,16.46,16.52,647700.0,12.1044,12.1632,12.0971,12.1412,647700.0
2006-06-06 15:45:00,16.52,16.54,16.51,16.52,308900.0,12.1412,12.1559,12.1338,12.1412,308900.0
2006-06-06 15:50:00,16.53,16.53,16.48,16.51,379600.0,12.1485,12.1485,12.1118,12.1338,379600.0
2006-06-06 15:55:00,16.51,16.53,16.49,16.49,480200.0,12.1338,12.1485,12.1191,12.1191,480200.0
2006-06-07 09:30:00,16.57,16.58,16.49,16.5,551200.0,12.1779,12.1853,12.1191,12.1265,551200.0
2006-06-07 09:35:00,16.5,16.51,16.42,16.5,568300.0,12.1265,12.1338,12.0677,12.1265,568300.0
2006-06-07 09:40:00,16.5,16.51,16.46,16.48,280400.0,12.1265,12.1338,12.0971,12.1118,280400.0
2006-06-07 09:45:00,16.47,16.52,16.45,16.49,345700.0,12.1044,12.1412,12.0897,12.1191,345700.0
2006-06-07 09:50:00,16.49,16.52,16.47,16.51,181600.0,12.1191,12.1412,12.1044,12.1338,181600.0
2006-06-07 09:55:00,16.51,16.57,16.5,16.57,291800.0,12.1338,12.1779,12.1265,12.1779,291800.0
2006-06-07 10:00:00,16.56,16.64,16.56,16.62,362800.0,12.1706,12.2294,12.1706,12.2147,362800.0
2006-06-07 10:05:00,16.62,16.64,16.59,16.61,362300.0,12.2147,12.2294,12.1926,12.2073,362300.0
2006-06-07 10:10:00,16.6,16.62,16.58,16.6,267000.0,12.2,12.2147,12.1853,12.2,267000.0
2006-06-07 10:15:00,16.6,16.61,16.54,16.57,324300.0,12.2,12.2073,12.1559,12.1779,324300.0
2006-06-07 10:20:00,16.57,16.58,16.53,16.55,182600.0,12.1779,12.1853,12.1485,12.1632,182600.0
2006-06-07 10:25:00,16.54,16.57,16.53,16.56,135600.0,12.1559,12.1779,12.1485,12.1706,135600.0
2006-06-07 10:30:00,16.56,16.62,16.56,16.61,242400.0,12.1706,12.2147,12.1706,12.2073,242400.0
2006-06-07 10:35:00,16.61,16.62,16.57,16.57,176600.0,12.2073,12.2147,12.1779,12.1779,176600.0
2006-06-07 10:40:00,16.57,16.59,16.56,16.58,152100.0,12.1779,12.1926,12.1706,12.1853,152100.0
2006-06-07 10:45:00,16.58,16.59,16.53,16.53,236100.0,12.1853,12.1926,12.1485,12.1485,236100.0
2006-06-07 10:50:00,16.53,16.57,16.53,16.56,217300.0,12.1485,12.1779,12.1485,12.1706,217300.0
2006-06-07 10:55:00,16.55,16.63,16.55,16.62,245600.0,12.1632,12.222,12.1632,12.2147,245600.0
2006-06-07 11:00:00,16.62,16.7,16.61,16.68,306900.0,12.2147,12.2735,12.2073,12.2588,306900.0
2006-06-07 11:05:00,16.68,16.73,16.67,16.7,556600.0,12.2588,12.2955,12.2514,12.2735,556600.0
2006-06-07 11:10:00,16.7,16.7,16.68,16.68,165200.0,12.2735,12.2735,12.2588,12.2588,165200.0
2006-06-07 11:15:00,16.68,16.69,16.66,16.66,157300.0,12.2588,12.2661,12.2441,12.2441,157300.0
2006-06-07 11:20:00,16.67,16.67,16.65,16.66,58100.0,12.2514,12.2514,12.2367,12.2441,58100.0
2006-06-07 11:25:00,16.66,16.66,16.65,16.65,205900.0,12.2441,12.2441,12.2367,12.2367,205900.0
2006-06-07 11:30:00,16.65,16.67,16.64,16.67,98300.0,12.2367,12.2514,12.2294,12.2514,98300.0
2006-06-07 11:35:00,16.67,16.71,16.67,16.71,169400.0,12.2514,12.2808,12.2514,12.2808,169400.0
2006-06-07 11:40:00,16.71,16.72,16.7,16.71,185500.0,12.2808,12.2882,12.2735,12.2808,185500.0
2006-06-07 11:45:00,16.71,16.72,16.68,16.71,118100.0,12.2808,12.2882,12.2588,12.2808,118100.0
2006-06-07 11:50:00,16.7,16.71,16.69,16.71,112300.0,12.2735,12.2808,12.2661,12.2808,112300.0
2006-06-07 11:55:00,16.7,16.73,16.69,16.7,314600.0,12.2735,12.2955,12.2661,12.2735,314600.0
2006-06-07 12:00:00,16.71,16.71,16.7,16.7,42900.0,12.2808,12.2808,12.2735,12.2735,42900.0
2006-06-07 12:05:00,16.7,16.73,16.69,16.69,185300.0,12.2735,12.2955,12.2661,12.2661,185300.0
2006-06-07 12:10:00,16.68,16.69,16.65,16.67,240700.0,12.2588,12.2661,12.2367,12.2514,240700.0
2006-06-07 12:15:00,16.67,16.68,16.65,16.65,81000.0,12.2514,12.2588,12.2367,12.2367,81000.0
2006-06-07 12:20:00,16.65,16.66,16.64,16.65,110200.0,12.2367,12.2441,12.2294,12.2367,110200.0
2006-06-07 12:25:00,16.64,16.65,16.64,16.64,49700.0,12.2294,12.2367,12.2294,12.2294,49700.0
2006-06-07 12:30:00,16.64,16.65,16.57,16.59,361100.0,12.2294,12.2367,12.1779,12.1926,361100.0
2006-06-07 12:35:00,16.59,16.59,16.57,16.58,343400.0,12.1926,12.1926,12.1779,12.1853,343400.0
2006-06-07 12:40:00,16.58,16.6,16.58,16.6,181700.0,12.1853,12.2,12.1853,12.2,181700.0
2006-06-07 12:45:00,16.6,16.62,16.6,16.61,198100.0,12.2,12.2147,12.2,12.2073,198100.0
2006-06-07 12:50:00,16.61,16.61,16.54,16.6,648900.0,12.2073,12.2073,12.1559,12.2,648900.0
2006-06-07 12:55:00,16.6,16.6,16.56,16.56,96100.0,12.2,12.2,12.1706,12.1706,96100.0
2006-06-07 13:00:00,16.56,16.58,16.51,16.57,263200.0,12.1706,12.1853,12.1338,12.1779,263200.0
2006-06-07 13:05:00,16.57,16.59,16.57,16.57,97200.0,12.1779,12.1926,12.1779,12.1779,97200.0
2006-06-07 13:10:00,16.58,16.6,16.56,16.57,98800.0,12.1853,12.2,12.1706,12.1779,98800.0
2006-06-07 13:15:00,16.57,16.6,16.56,16.6,67900.0,12.1779,12.2,12.1706,12.2,67900.0
2006-06-07 13:20:00,16.6,16.6,16.54,16.57,324800.0,12.2,12.2,12.1559,12.1779,324800.0
2006-06-07 13:25:00,16.58,16.59,16.56,16.58,112100.0,12.1853,12.1926,12.1706,12.1853,112100.0
2006-06-07 13:30:00,16.58,16.59,16.56,16.56,48800.0,12.1853,12.1926,12.1706,12.1706,48800.0
2006-06-07 13:35:00,16.57,16.57,16.53,16.55,126500.0,12.1779,12.1779,12.1485,12.1632,126500.0
2006-06-07 13:40:00,16.55,16.55,16.52,16.52,96000.0,12.1632,12.1632,12.1412,12.1412,96000.0
2006-06-07 13:45:00,16.52,16.53,16.51,16.52,125000.0,12.1412,12.1485,12.1338,12.1412,125000.0
2006-06-07 13:50:00,16.52,16.55,16.51,16.54,120200.0,12.1412,12.1632,12.1338,12.1559,120200.0
2006-06-07 13:55:00,16.55,16.55,16.52,16.52,86300.0,12.1632,12.1632,12.1412,12.1412,86300.0
2006-06-07 14:00:00,16.52,16.52,16.44,16.44,245400.0,12.1412,12.1412,12.0824,12.0824,245400.0
2006-06-07 14:05:00,16.44,16.45,16.36,16.37,242000.0,12.0824,12.0897,12.0236,12.0309,242000.0
2006-06-07 14:10:00,16.38,16.43,16.37,16.43,204900.0,12.0383,12.075,12.0309,12.075,204900.0
2006-06-07 14:15:00,16.43,16.45,16.42,16.43,105000.0,12.075,12.0897,12.0677,12.075,105000.0
2006-06-07 14:20:00,16.44,16.5,16.43,16.5,180700.0,12.0824,12.1265,12.075,12.1265,180700.0
2006-06-07 14:25:00,16.5,16.58,16.5,16.56,305600.0,12.1265,12.1853,12.1265,12.1706,305600.0
2006-06-07 14:30:00,16.56,16.58,16.53,16.54,245500.0,12.1706,12.1853,12.1485,12.1559,245500.0
2006-06-07 14:35:00,16.54,16.56,16.53,16.53,105600.0,12.1559,12.1706,12.1485,12.1485,105600.0
2006-06-07 14:40:00,16.54,16.55,16.5,16.5,120400.0,12.1559,12.1632,12.1265,12.1265,120400.0
2006-06-07 14:45:00,16.51,16.51,16.46,16.49,126900.0,12.1338,12.1338,12.0971,12.1191,126900.0
2006-06-07 14:50:00,16.49,16.52,16.47,16.47,194600.0,12.1191,12.1412,12.1044,12.1044,194600.0
2006-06-07 14:55:00,16.48,16.48,16.41,16.43,268100.0,12.1118,12.1118,12.0603,12.075,268100.0
2006-06-07 15:00:00,16.42,16.46,16.42,16.44,99500.0,12.0677,12.0971,12.0677,12.0824,99500.0
2006-06-07 15:05:00,16.44,16.45,16.4,16.41,167500.0,12.0824,12.0897,12.053,12.0603,167500.0
2006-06-07 15:10:00,16.4,16.41,16.37,16.38,247300.0,12.053,12.0603,12.0309,12.0383,247300.0
2006-06-07 15:15:00,16.38,16.39,16.35,16.37,586300.0,12.0383,12.0456,12.0162,12.0309,586300.0
2006-06-07 15:20:00,16.38,16.38,16.34,16.36,401600.0,12.0383,12.0383,12.0089,12.0236,401600.0
2006-06-07 15:25:00,16.36,16.38,16.34,16.35,369700.0,12.0236,12.0383,12.0089,12.0162,369700.0
2006-06-07 15:30:00,16.35,16.38,16.35,16.37,291500.0,12.0162,12.0383,12.0162,12.0309,291500.0
2006-06-07 15:35:00,16.37,16.39,16.36,16.37,278200.0,12.0309,12.0456,12.0236,12.0309,278200.0
2006-06-07 15:40:00,16.37,16.38,16.36,16.36,433600.0,12.0309,12.0383,12.0236,12.0236,433600.0
2006-06-07 15:45:00,16.37,16.37,16.35,16.36,291400.0,12.0309,12.0309,12.0162,12.0236,291400.0
2006-06-07 15:50:00,16.37,16.38,16.35,16.36,243900.0,12.0309,12.0383,12.0162,12.0236,243900.0
2006-06-07 15:55:00,16.36,16.37,16.35,16.35,518700.0,12.0236,12.0309,12.0162,12.0162,518700.0
2006-06-08 09:30:00,16.48,16.52,16.37,16.39,1464200.0,12.1118,12.1412,12.0309,12.0456,1464200.0
2006-06-08 09:35:00,16.39,16.51,16.37,16.49,636600.0,12.0456,12.1338,12.0309,12.1191,636600.0
2006-06-08 09:40:00,16.48,16.61,16.46,16.6,841800.0,12.1118,12.2073,12.0971,12.2,841800.0
2006-06-08 09:45:00,16.6,16.61,16.53,16.58,656500.0,12.2,12.2073,12.1485,12.1853,656500.0
2006-06-08 09:50:00,16.58,16.59,16.38,16.38,949000.0,12.1853,12.1926,12.0383,12.0383,949000.0
2006-06-08 09:55:00,16.39,16.48,16.38,16.41,608300.0,12.0456,12.1118,12.0383,12.0603,608300.0
2006-06-08 10:00:00,16.42,16.47,16.38,16.46,741800.0,12.0677,12.1044,12.0383,12.0971,741800.0
2006-06-08 10:05:00,16.45,16.58,16.45,16.53,568000.0,12.0897,12.1853,12.0897,12.1485,568000.0
2006-06-08 10:10:00,16.54,16.56,16.45,16.46,269600.0,12.1559,12.1706,12.0897,12.0971,269600.0
2006-06-08 10:15:00,16.46,16.5,16.39,16.44,700400.0,12.0971,12.1265,12.0456,12.0824,700400.0
2006-06-08 10:20:00,16.44,16.46,16.4,16.4,369000.0,12.0824,12.0971,12.053,12.053,369000.0
2006-06-08 10:25:00,16.4,16.41,16.36,16.36,608500.0,12.053,12.0603,12.0236,12.0236,608500.0
2006-06-08 10:30:00,16.36,16.4,16.35,16.38,734400.0,12.0236,12.053,12.0162,12.0383,734400.0
2006-06-08 10:35:00,16.38,16.4,16.37,16.4,786600.0,12.0383,12.053,12.0309,12.053,786600.0
2006-06-08 10:40:00,16.39,16.44,16.39,16.41,470800.0,12.0456,12.0824,12.0456,12.0603,470800.0
2006-06-08 10:45:00,16.41,16.43,16.39,16.42,306000.0,12.0603,12.075,12.0456,12.0677,306000.0
2006-06-08 10:50:00,16.42,16.45,16.38,16.42,364400.0,12.0677,12.0897,12.0383,12.0677,364400.0
2006-06-08 10:55:00,16.42,16.45,16.41,16.43,415000.0,12.0677,12.0897,12.0603,12.075,415000.0
2006-06-08 11:00:00,16.44,16.51,16.41,16.51,393200.0,12.0824,12.1338,12.0603,12.1338,393200.0
2006-06-08 11:05:00,16.51,16.52,16.44,16.44,429100.0,12.1338,12.1412,12.0824,12.0824,429100.0
2006-06-08 11:10:00,16.44,16.46,16.41,16.43,365300.0,12.0824,12.0971,12.0603,12.075,365300.0
2006-06-08 11:15:00,16.43,16.43,16.37,16.37,445800.0,12.075,12.075,12.0309,12.0309,445800.0
2006-06-08 11:20:00,16.37,16.41,16.34,16.4,782700.0,12.0309,12.0603,12.0089,12.053,782700.0
2006-06-08 11:25:00,16.4,16.46,16.4,16.46,465700.0,12.053,12.0971,12.053,12.0971,465700.0
2006-06-08 11:30:00,16.46,16.46,16.37,16.39,316400.0,12.0971,12.0971,12.0309,12.0456,316400.0
2006-06-08 11:35:00,16.39,16.41,16.35,16.36,742000.0,12.0456,12.0603,12.0162,12.0236,742000.0
2006-06-08 11:40:00,16.36,16.38,16.35,16.36,437900.0,12.0236,12.0383,12.0162,12.0236,437900.0
2006-06-08 11:45:00,16.36,16.37,16.29,16.32,901300.0,12.0236,12.0309,11.9721,11.9942,901300.0
2006-06-08 11:50:00,16.32,16.32,16.25,16.28,441900.0,11.9942,11.9942,11.9427,11.9648,441900.0
2006-06-08 11:55:00,16.29,16.32,16.26,16.28,439600.0,11.9721,11.9942,11.9501,11.9648,439600.0
2006-06-08 12:00:00,16.29,16.3,16.28,16.29,308200.0,11.9721,11.9795,11.9648,11.9721,308200.0
2006-06-08 12:05:00,16.3,16.36,16.29,16.33,276400.0,11.9795,12.0236,11.9721,12.0015,276400.0
2006-06-08 12:10:00,16.33,16.38,16.32,16.36,379400.0,12.0015,12.0383,11.9942,12.0236,379400.0
2006-06-08 12:15:00,16.35,16.42,16.34,16.34,407700.0,12.0162,12.0677,12.0089,12.0089,407700.0
2006-06-08 12:20:00,16.35,16.35,16.32,16.32,267500.0,12.0162,12.0162,11.9942,11.9942,267500.0
2006-06-08 12:25:00,16.32,16.4,16.32,16.39,285800.0,11.9942,12.053,11.9942,12.0456,285800.0
2006-06-08 12:30:00,16.39,16.39,16.37,16.37,125900.0,12.0456,12.0456,12.0309,12.0309,125900.0
2006-06-08 12:35:00,16.38,16.48,16.37,16.47,252600.0,12.0383,12.1118,12.0309,12.1044,252600.0
2006-06-08 12:40:00,16.48,16.5,16.4,16.43,545300.0,12.1118,12.1265,12.053,12.075,545300.0
2006-06-08 12:45:00,16.44,16.48,16.43,16.45,211200.0,12.0824,12.1118,12.075,12.0897,211200.0
2006-06-08 12:50:00,16.45,16.49,16.45,16.49,256100.0,12.0897,12.1191,12.0897,12.1191,256100.0
2006-06-08 12:55:00,16.49,16.49,16.44,16.46,191100.0,12.1191,12.1191,12.0824,12.0971,191100.0
2006-06-08 13:00:00,16.46,16.47,16.37,16.38,198200.0,12.0971,12.1044,12.0309,12.0383,198200.0
2006-06-08 13:05:00,16.38,16.38,16.33,16.37,345200.0,12.0383,12.0383,12.0015,12.0309,345200.0
2006-06-08 13:10:00,16.38,16.38,16.32,16.36,213000.0,12.0383,12.0383,11.9942,12.0236,213000.0
2006-06-08 13:15:00,16.36,16.39,16.34,16.35,242700.0,12.0236,12.0456,12.0089,12.0162,242700.0
2006-06-08 13:20:00,16.35,16.35,16.28,16.32,226900.0,12.0162,12.0162,11.9648,11.9942,226900.0
2006-06-08 13:25:00,16.32,16.35,16.29,16.33,395800.0,11.9942,12.0162,11.9721,12.0015,395800.0
2006-06-08 13:30:00,16.33,16.33,16.31,16.32,255900.0,12.0015,12.0015,11.9868,11.9942,255900.0
2006-06-08 13:35:00,16.33,16.36,16.32,16.34,403900.0,12.0015,12.0236,11.9942,12.0089,403900.0
2006-06-08 13:40:00,16.34,16.36,16.29,16.33,535400.0,12.0089,12.0236,11.9721,12.0015,535400.0
2006-06-08 13:45:00,16.32,16.33,16.31,16.32,213500.0,11.9942,12.0015,11.9868,11.9942,213500.0
2006-06-08 13:50:00,16.32,16.36,16.32,16.35,288300.0,11.9942,12.0236,11.9942,12.0162,288300.0
2006-06-08 13:55:00,16.35,16.38,16.32,16.38,238700.0,12.0162,12.0383,11.9942,12.0383,238700.0
2006-06-08 14:00:00,16.38,16.42,16.26,16.31,722000.0,12.0383,12.0677,11.9501,11.9868,722000.0
2006-06-08 14:05:00,16.31,16.32,16.25,16.27,408800.0,11.9868,11.9942,11.9427,11.9574,408800.0
2006-06-08 14:10:00,16.28,16.3,16.27,16.29,171800.0,11.9648,11.9795,11.9574,11.9721,171800.0
2006-06-08 14:15:00,16.3,16.32,16.25,16.31,176800.0,11.9795,11.9942,11.9427,11.9868,176800.0
2006-06-08 14:20:00,16.31,16.32,16.28,16.29,252200.0,11.9868,11.9942,11.9648,11.9721,252200.0
2006-06-08 14:25:00,16.29,16.35,16.29,16.35,379000.0,11.9721,12.0162,11.9721,12.0162,379000.0
2006-06-08 14:30:00,16.35,16.36,16.3,16.36,195600.0,12.0162,12.0236,11.9795,12.0236,195600.0
2006-06-08 14:35:00,16.35,16.45,16.35,16.42,506200.0,12.0162,12.0897,12.0162,12.0677,506200.0
2006-06-08 14:40:00,16.42,16.42,16.37,16.41,345700.0,12.0677,12.0677,12.0309,12.0603,345700.0
2006-06-08 14:45:00,16.4,16.44,16.38,16.38,224300.0,12.053,12.0824,12.0383,12.0383,224300.0
2006-06-08 14:50:00,16.38,16.4,16.37,16.37,217700.0,12.0383,12.053,12.0309,12.0309,217700.0
2006-06-08 14:55:00,16.37,16.39,16.33,16.36,307000.0,12.0309,12.0456,12.0015,12.0236,307000.0
2006-06-08 15:00:00,16.36,16.41,16.35,16.4,296300.0,12.0236,12.0603,12.0162,12.053,296300.0
2006-06-08 15:05:00,16.4,16.43,16.37,16.43,331000.0,12.053,12.075,12.0309,12.075,331000.0
2006-06-08 15:10:00,16.43,16.53,16.43,16.5,552100.0,12.075,12.1485,12.075,12.1265,552100.0
2006-06-08 15:15:00,16.5,16.52,16.47,16.47,489600.0,12.1265,12.1412,12.1044,12.1044,489600.0
2006-06-08 15:20:00,16.48,16.51,16.45,16.48,473100.0,12.1118,12.1338,12.0897,12.1118,473100.0
2006-06-08 15:25:00,16.47,16.49,16.46,16.49,208200.0,12.1044,12.1191,12.0971,12.1191,208200.0
2006-06-08 15:30:00,16.49,16.55,16.48,16.54,401000.0,12.1191,12.1632,12.1118,12.1559,401000.0
2006-06-08 15:35:00,16.54,16.68,16.53,16.68,987600.0,12.1559,12.2588,12.1485,12.2588,987600.0
2006-06-08 15:40:00,16.68,16.68,16.63,16.68,627100.0,12.2588,12.2588,12.222,12.2588,627100.0
2006-06-08 15:45:00,16.68,16.68,16.55,16.55,652600.0,12.2588,12.2588,12.1632,12.1632,652600.0
2006-06-08 15:50:00,16.55,16.6,16.52,16.59,545500.0,12.1632,12.2,12.1412,12.1926,545500.0
2006-06-08 15:55:00,16.58,16.64,16.58,16.6,788600.0,12.1853,12.2294,12.1853,12.2,788600.0
2006-06-09 09:30:00,16.67,16.75,16.66,16.67,610000.0,12.2514,12.3102,12.2441,12.2514,610000.0
2006-06-09 09:35:00,16.67,16.69,16.65,16.66,379300.0,12.2514,12.2661,12.2367,12.2441,379300.0
2006-06-09 09:40:00,16.66,16.79,16.66,16.77,425800.0,12.2441,12.3396,12.2441,12.3249,425800.0
2006-06-09 09:45:00,16.77,16.81,16.77,16.81,382800.0,12.3249,12.3543,12.3249,12.3543,382800.0
2006-06-09 09:50:00,16.81,16.81,16.7,16.76,330500.0,12.3543,12.3543,12.2735,12.3176,330500.0
2006-06-09 09:55:00,16.77,16.81,16.68,16.68,385500.0,12.3249,12.3543,12.2588,12.2588,385500.0
2006-06-09 10:00:00,16.69,16.77,16.65,16.71,520500.0,12.2661,12.3249,12.2367,12.2808,520500.0
2006-06-09 10:05:00,16.71,16.71,16.58,16.68,743400.0,12.2808,12.2808,12.1853,12.2588,743400.0
2006-06-09 10:10:00,16.68,16.72,16.65,16.7,335100.0,12.2588,12.2882,12.2367,12.2735,335100.0
2006-06-09 10:15:00,16.7,16.75,16.67,16.75,320700.0,12.2735,12.3102,12.2514,12.3102,320700.0
2006-06-09 10:20:00,16.74,16.8,16.74,16.77,304500.0,12.3029,12.347,12.3029,12.3249,304500.0
2006-06-09 10:25:00,16.77,16.81,16.76,16.8,318600.0,12.3249,12.3543,12.3176,12.347,318600.0
2006-06-09 10:30:00,16.8,16.8,16.77,16.77,251100.0,12.347,12.347,12.3249,12.3249,251100.0
2006-06-09 10:35:00,16.77,16.79,16.76,16.77,165300.0,12.3249,12.3396,12.3176,12.3249,165300.0
2006-06-09 10:40:00,16.78,16.8,16.72,16.73,291800.0,12.3323,12.347,12.2882,12.2955,291800.0
2006-06-09 10:45:00,16.73,16.73,16.67,16.7,304400.0,12.2955,12.2955,12.2514,12.2735,304400.0
2006-06-09 10:50:00,16.71,16.71,16.64,16.65,203000.0,12.2808,12.2808,12.2294,12.2367,203000.0
2006-06-09 10:55:00,16.65,16.7,16.63,16.66,286000.0,12.2367,12.2735,12.222,12.2441,286000.0
2006-06-09 11:00:00,16.67,16.69,16.65,16.67,127400.0,12.2514,12.2661,12.2367,12.2514,127400.0
2006-06-09 11:05:00,16.68,16.71,16.67,16.68,120000.0,12.2588,12.2808,12.2514,12.2588,120000.0
2006-06-09 11:10:00,16.69,16.69,16.66,16.67,54800.0,12.2661,12.2661,12.2441,12.2514,54800.0
2006-06-09 11:15:00,16.67,16.67,16.64,16.66,176200.0,12.2514,12.2514,12.2294,12.2441,176200.0
2006-06-09 11:20:00,16.67,16.73,16.67,16.71,279800.0,12.2514,12.2955,12.2514,12.2808,279800.0
2006-06-09 11:25:00,16.71,16.71,16.68,16.71,118500.0,12.2808,12.2808,12.2588,12.2808,118500.0
2006-06-09 11:30:00,16.71,16.74,16.7,16.71,185700.0,12.2808,12.3029,12.2735,12.2808,185700.0
2006-06-09 11:35:00,16.7,16.72,16.69,16.69,214000.0,12.2735,12.2882,12.2661,12.2661,214000.0
2006-06-09 11:40:00,16.7,16.7,16.66,16.68,199700.0,12.2735,12.2735,12.2441,12.2588,199700.0
2006-06-09 11:45:00,16.69,16.69,16.62,16.64,346500.0,12.2661,12.2661,12.2147,12.2294,346500.0
2006-06-09 11:50:00,16.63,16.65,16.61,16.62,261000.0,12.222,12.2367,12.2073,12.2147,261000.0
2006-06-09 11:55:00,16.62,16.63,16.6,16.61,220800.0,12.2147,12.222,12.2,12.2073,220800.0
2006-06-09 12:00:00,16.61,16.63,16.6,16.6,130800.0,12.2073,12.222,12.2,12.2,130800.0
2006-06-09 12:05:00,16.6,16.64,16.6,16.61,268500.0,12.2,12.2294,12.2,12.2073,268500.0
2006-06-09 12:10:00,16.61,16.64,16.61,16.61,115700.0,12.2073,12.2294,12.2073,12.2073,115700.0
2006-06-09 12:15:00,16.62,16.62,16.6,16.61,60300.0,12.2147,12.2147,12.2,12.2073,60300.0
2006-06-09 12:20:00,16.61,16.62,16.6,16.6,119800.0,12.2073,12.2147,12.2,12.2,119800.0
2006-06-09 12:25:00,16.61,16.61,16.58,16.59,237200.0,12.2073,12.2073,12.1853,12.1926,237200.0
2006-06-09 12:30:00,16.6,16.62,16.59,16.62,122600.0,12.2,12.2147,12.1926,12.2147,122600.0
2006-06-09 12:35:00,16.61,16.64,16.61,16.62,269000.0,12.2073,12.2294,12.2073,12.2147,269000.0
2006-06-09 12:40:00,16.63,16.64,16.6,16.6,188700.0,12.222,12.2294,12.2,12.2,188700.0
2006-06-09 12:45:00,16.6,16.61,16.58,16.61,112300.0,12.2,12.2073,12.1853,12.2073,112300.0
2006-06-09 12:50:00,16.6,16.6,16.57,16.58,92300.0,12.2,12.2,12.1779,12.1853,92300.0
2006-06-09 12:55:00,16.57,16.58,16.47,16.49,336500.0,12.1779,12.1853,12.1044,12.1191,336500.0
2006-06-09 13:00:00,16.49,16.5,16.45,16.45,117100.0,12.1191,12.1265,12.0897,12.0897,117100.0
2006-06-09 13:05:00,16.45,16.45,16.4,16.42,317800.0,12.0897,12.0897,12.053,12.0677,317800.0
2006-06-09 13:10:00,16.42,16.42,16.39,16.4,230900.0,12.0677,12.0677,12.0456,12.053,230900.0
2006-06-09 13:15:00,16.39,16.42,16.34,16.34,314100.0,12.0456,12.0677,12.0089,12.0089,314100.0
2006-06-09 13:20:00,16.34,16.39,16.3,16.38,392900.0,12.0089,12.0456,11.9795,12.0383,392900.0
2006-06-09 13:25:00,16.38,16.39,16.38,16.38,85700.0,12.0383,12.0456,12.0383,12.0383,85700.0
2006-06-09 13:30:00,16.38,16.41,16.38,16.4,119200.0,12.0383,12.0603,12.0383,12.053,119200.0
2006-06-09 13:35:00,16.4,16.45,16.4,16.43,186200.0,12.053,12.0897,12.053,12.075,186200.0
2006-06-09 13:40:00,16.43,16.44,16.41,16.41,75000.0,12.075,12.0824,12.0603,12.0603,75000.0
2006-06-09 13:45:00,16.41,16.43,16.41,16.43,103700.0,12.0603,12.075,12.0603,12.075,103700.0
2006-06-09 13:50:00,16.43,16.49,16.43,16.47,275500.0,12.075,12.1191,12.075,12.1044,275500.0
2006-06-09 13:55:00,16.47,16.48,16.45,16.45,75000.0,12.1044,12.1118,12.0897,12.0897,75000.0
2006-06-09 14:00:00,16.45,16.47,16.45,16.46,86600.0,12.0897,12.1044,12.0897,12.0971,86600.0
2006-06-09 14:05:00,16.46,16.49,16.46,16.46,127200.0,12.0971,12.1191,12.0971,12.0971,127200.0
2006-06-09 14:10:00,16.47,16.51,16.47,16.49,221600.0,12.1044,12.1338,12.1044,12.1191,221600.0
2006-06-09 14:15:00,16.5,16.5,16.46,16.47,65700.0,12.1265,12.1265,12.0971,12.1044,65700.0
2006-06-09 14:20:00,16.47,16.52,16.46,16.49,195500.0,12.1044,12.1412,12.0971,12.1191,195500.0
2006-06-09 14:25:00,16.49,16.51,16.47,16.5,120400.0,12.1191,12.1338,12.1044,12.1265,120400.0
2006-06-09 14:30:00,16.5,16.5,16.48,16.48,67100.0,12.1265,12.1265,12.1118,12.1118,67100.0
2006-06-09 14:35:00,16.48,16.48,16.46,16.46,44300.0,12.1118,12.1118,12.0971,12.0971,44300.0
2006-06-09 14:40:00,16.47,16.47,16.46,16.47,65200.0,12.1044,12.1044,12.0971,12.1044,65200.0
2006-06-09 14:45:00,16.47,16.5,16.46,16.5,95300.0,12.1044,12.1265,12.0971,12.1265,95300.0
2006-06-09 14:50:00,16.5,16.53,16.49,16.53,163800.0,12.1265,12.1485,12.1191,12.1485,163800.0
2006-06-09 14:55:00,16.53,16.55,16.49,16.49,198000.0,12.1485,12.1632,12.1191,12.1191,198000.0
2006-06-09 15:00:00,16.49,16.5,16.45,16.45,135200.0,12.1191,12.1265,12.0897,12.0897,135200.0
2006-06-09 15:05:00,16.46,16.49,16.43,16.47,99100.0,12.0971,12.1191,12.075,12.1044,99100.0
2006-06-09 15:10:00,16.46,16.47,16.45,16.46,156700.0,12.0971,12.1044,12.0897,12.0971,156700.0
2006-06-09 15:15:00,16.45,16.5,16.45,16.49,169600.0,12.0897,12.1265,12.0897,12.1191,169600.0
2006-06-09 15:20:00,16.49,16.49,16.42,16.44,255800.0,12.1191,12.1191,12.0677,12.0824,255800.0
2006-06-09 15:25:00,16.44,16.5,16.43,16.47,237700.0,12.0824,12.1265,12.075,12.1044,237700.0
2006-06-09 15:30:00,16.47,16.52,16.46,16.52,256100.0,12.1044,12.1412,12.0971,12.1412,256100.0
2006-06-09 15:35:00,16.51,16.52,16.48,16.5,195500.0,12.1338,12.1412,12.1118,12.1265,195500.0
2006-06-09 15:40:00,16.51,16.52,16.47,16.49,154900.0,12.1338,12.1412,12.1044,12.1191,154900.0
2006-06-09 15:45:00,16.49,16.5,16.48,16.48,296800.0,12.1191,12.1265,12.1118,12.1118,296800.0
2006-06-09 15:50:00,16.49,16.49,16.42,16.43,346000.0,12.1191,12.1191,12.0677,12.075,346000.0
2006-06-09 15:55:00,16.42,16.46,16.41,16.45,565000.0,12.0677,12.0971,12.0603,12.0897,565000.0
2006-06-12 09:30:00,16.48,16.73,16.45,16.54,525500.0,12.1118,12.2955,12.0897,12.1559,525500.0
2006-06-12 09:35:00,16.54,16.57,16.5,16.5,256500.0,12.1559,12.1779,12.1265,12.1265,256500.0
2006-06-12 09:40:00,16.49,16.64,16.49,16.61,286000.0,12.1191,12.2294,12.1191,12.2073,286000.0
2006-06-12 09:45:00,16.62,16.63,16.54,16.54,216800.0,12.2147,12.222,12.1559,12.1559,216800.0
2006-06-12 09:50:00,16.54,16.57,16.51,16.55,166700.0,12.1559,12.1779,12.1338,12.1632,166700.0
2006-06-12 09:55:00,16.55,16.57,16.52,16.56,270100.0,12.1632,12.1779,12.1412,12.1706,270100.0
2006-06-12 10:00:00,16.55,16.56,16.49,16.51,408300.0,12.1632,12.1706,12.1191,12.1338,408300.0
2006-06-12 10:05:00,16.51,16.54,16.49,16.49,305400.0,12.1338,12.1559,12.1191,12.1191,305400.0
2006-06-12 10:10:00,16.49,16.5,16.46,16.46,150700.0,12.1191,12.1265,12.0971,12.0971,150700.0
2006-06-12 10:15:00,16.46,16.46,16.42,16.45,216500.0,12.0971,12.0971,12.0677,12.0897,216500.0
2006-06-12 10:20:00,16.45,16.47,16.45,16.47,229500.0,12.0897,12.1044,12.0897,12.1044,229500.0
2006-06-12 10:25:00,16.47,16.5,16.47,16.47,145000.0,12.1044,12.1265,12.1044,12.1044,145000.0
2006-06-12 10:30:00,16.47,16.54,16.47,16.51,253800.0,12.1044,12.1559,12.1044,12.1338,253800.0
2006-06-12 10:35:00,16.51,16.52,16.48,16.51,276200.0,12.1338,12.1412,12.1118,12.1338,276200.0
2006-06-12 10:40:00,16.51,16.57,16.51,16.52,322300.0,12.1338,12.1779,12.1338,12.1412,322300.0
2006-06-12 10:45:00,16.52,16.53,16.48,16.48,138900.0,12.1412,12.1485,12.1118,12.1118,138900.0
2006-06-12 10:50:00,16.48,16.53,16.47,16.53,125200.0,12.1118,12.1485,12.1044,12.1485,125200.0
2006-06-12 10:55:00,16.53,16.53,16.47,16.47,142000.0,12.1485,12.1485,12.1044,12.1044,142000.0
2006-06-12 11:00:00,16.47,16.48,16.43,16.46,275200.0,12.1044,12.1118,12.075,12.0971,275200.0
2006-06-12 11:05:00,16.45,16.47,16.43,16.46,195900.0,12.0897,12.1044,12.075,12.0971,195900.0
2006-06-12 11:10:00,16.47,16.48,16.46,16.47,107600.0,12.1044,12.1118,12.0971,12.1044,107600.0
2006-06-12 11:15:00,16.47,16.47,16.42,16.45,177500.0,12.1044,12.1044,12.0677,12.0897,177500.0
2006-06-12 11:20:00,16.45,16.47,16.42,16.42,172900.0,12.0897,12.1044,12.0677,12.0677,172900.0
2006-06-12 11:25:00,16.42,16.48,16.41,16.44,253500.0,12.0677,12.1118,12.0603,12.0824,253500.0
2006-06-12 11:30:00,16.44,16.53,16.43,16.51,304000.0,12.0824,12.1485,12.075,12.1338,304000.0
2006-06-12 11:35:00,16.51,16.52,16.46,16.49,310500.0,12.1338,12.1412,12.0971,12.1191,310500.0
2006-06-12 11:40:00,16.5,16.55,16.47,16.47,156600.0,12.1265,12.1632,12.1044,12.1044,156600.0
2006-06-12 11:45:00,16.47,16.52,16.45,16.51,146100.0,12.1044,12.1412,12.0897,12.1338,146100.0
2006-06-12 11:50:00,16.51,16.54,16.5,16.51,345500.0,12.1338,12.1559,12.1265,12.1338,345500.0
2006-06-12 11:55:00,16.51,16.52,16.47,16.51,226300.0,12.1338,12.1412,12.1044,12.1338,226300.0
2006-06-12 12:00:00,16.51,16.52,16.49,16.51,169600.0,12.1338,12.1412,12.1191,12.1338,169600.0
2006-06-12 12:05:00,16.5,16.52,16.5,16.5,62500.0,12.1265,12.1412,12.1265,12.1265,62500.0
2006-06-12 12:10:00,16.5,16.51,16.5,16.5,159100.0,12.1265,12.1338,12.1265,12.1265,159100.0
2006-06-12 12:15:00,16.5,16.5,16.48,16.49,220900.0,12.1265,12.1265,12.1118,12.1191,220900.0
2006-06-12 12:20:00,16.49,16.49,16.43,16.45,206400.0,12.1191,12.1191,12.075,12.0897,206400.0
2006-06-12 12:25:00,16.45,16.49,16.43,16.49,194300.0,12.0897,12.1191,12.075,12.1191,194300.0
2006-06-12 12:30:00,16.48,16.5,16.47,16.47,171400.0,12.1118,12.1265,12.1044,12.1044,171400.0
2006-06-12 12:35:00,16.47,16.47,16.43,16.43,82900.0,12.1044,12.1044,12.075,12.075,82900.0
2006-06-12 12:40:00,16.43,16.47,16.43,16.47,130900.0,12.075,12.1044,12.075,12.1044,130900.0
2006-06-12 12:45:00,16.46,16.48,16.46,16.46,67400.0,12.0971,12.1118,12.0971,12.0971,67400.0
2006-06-12 12:50:00,16.47,16.49,16.46,16.49,53700.0,12.1044,12.1191,12.0971,12.1191,53700.0
2006-06-12 12:55:00,16.48,16.49,16.46,16.46,48700.0,12.1118,12.1191,12.0971,12.0971,48700.0
2006-06-12 13:00:00,16.46,16.46,16.44,16.44,88700.0,12.0971,12.0971,12.0824,12.0824,88700.0
2006-06-12 13:05:00,16.45,16.48,16.45,16.47,155000.0,12.0897,12.1118,12.0897,12.1044,155000.0
2006-06-12 13:10:00,16.46,16.47,16.45,16.45,50400.0,12.0971,12.1044,12.0897,12.0897,50400.0
2006-06-12 13:15:00,16.45,16.45,16.43,16.44,85800.0,12.0897,12.0897,12.075,12.0824,85800.0
2006-06-12 13:20:00,16.44,16.44,16.42,16.43,57300.0,12.0824,12.0824,12.0677,12.075,57300.0
2006-06-12 13:25:00,16.43,16.44,16.42,16.42,131900.0,12.075,12.0824,12.0677,12.0677,131900.0
2006-06-12 13:30:00,16.43,16.43,16.41,16.43,110000.0,12.075,12.075,12.0603,12.075,110000.0
2006-06-12 13:35:00,16.43,16.43,16.37,16.39,214600.0,12.075,12.075,12.0309,12.0456,214600.0
2006-06-12 13:40:00,16.39,16.42,16.39,16.41,161200.0,12.0456,12.0677,12.0456,12.0603,161200.0
2006-06-12 13:45:00,16.41,16.45,16.41,16.42,117000.0,12.0603,12.0897,12.0603,12.0677,117000.0
2006-06-12 13:50:00,16.41,16.42,16.39,16.41,151000.0,12.0603,12.0677,12.0456,12.0603,151000.0
2006-06-12 13:55:00,16.4,16.44,16.4,16.41,133500.0,12.053,12.0824,12.053,12.0603,133500.0
2006-06-12 14:00:00,16.41,16.42,16.38,16.38,144100.0,12.0603,12.0677,12.0383,12.0383,144100.0
2006-06-12 14:05:00,16.38,16.38,16.32,16.33,244800.0,12.0383,12.0383,11.9942,12.0015,244800.0
2006-06-12 14:10:00,16.33,16.36,16.33,16.34,157000.0,12.0015,12.0236,12.0015,12.0089,157000.0
2006-06-12 14:15:00,16.35,16.35,16.31,16.32,120600.0,12.0162,12.0162,11.9868,11.9942,120600.0
2006-06-12 14:20:00,16.32,16.33,16.31,16.33,97200.0,11.9942,12.0015,11.9868,12.0015,97200.0
2006-06-12 14:25:00,16.32,16.36,16.32,16.34,148600.0,11.9942,12.0236,11.9942,12.0089,148600.0
2006-06-12 14:30:00,16.34,16.35,16.33,16.35,122800.0,12.0089,12.0162,12.0015,12.0162,122800.0
2006-06-12 14:35:00,16.34,16.36,16.34,16.35,82000.0,12.0089,12.0236,12.0089,12.0162,82000.0
2006-06-12 14:40:00,16.35,16.36,16.32,16.34,145100.0,12.0162,12.0236,11.9942,12.0089,145100.0
2006-06-12 14:45:00,16.34,16.38,16.33,16.36,190500.0,12.0089,12.0383,12.0015,12.0236,190500.0
2006-06-12 14:50:00,16.36,16.38,16.35,16.35,162100.0,12.0236,12.0383,12.0162,12.0162,162100.0
2006-06-12 14:55:00,16.35,16.35,16.34,16.34,58300.0,12.0162,12.0162,12.0089,12.0089,58300.0
2006-06-12 15:00:00,16.34,16.34,16.31,16.31,93000.0,12.0089,12.0089,11.9868,11.9868,93000.0
2006-06-12 15:05:00,16.32,16.33,16.3,16.3,247800.0,11.9942,12.0015,11.9795,11.9795,247800.0
2006-06-12 15:10:00,16.3,16.31,16.3,16.3,123800.0,11.9795,11.9868,11.9795,11.9795,123800.0
2006-06-12 15:15:00,16.3,16.31,16.25,16.25,193400.0,11.9795,11.9868,11.9427,11.9427,193400.0
2006-06-12 15:20:00,16.25,16.26,16.21,16.21,505600.0,11.9427,11.9501,11.9133,11.9133,505600.0
2006-06-12 15:25:00,16.22,16.29,16.21,16.28,421600.0,11.9207,11.9721,11.9133,11.9648,421600.0
2006-06-12 15:30:00,16.28,16.28,16.24,16.24,260400.0,11.9648,11.9648,11.9354,11.9354,260400.0
2006-06-12 15:35:00,16.24,16.25,16.24,16.24,124900.0,11.9354,11.9427,11.9354,11.9354,124900.0
2006-06-12 15:40:00,16.24,16.25,16.23,16.23,246000.0,11.9354,11.9427,11.928,11.928,246000.0
2006-06-12 15:45:00,16.23,16.27,16.23,16.27,404900.0,11.928,11.9574,11.928,11.9574,404900.0
2006-06-12 15:50:00,16.26,16.27,16.2,16.22,546500.0,11.9501,11.9574,11.906,11.9207,546500.0
2006-06-12 15:55:00,16.22,16.23,16.2,16.2,443100.0,11.9207,11.928,11.906,11.906,443100.0
2006-06-13 09:30:00,16.21,16.38,16.16,16.38,710500.0,11.9133,12.0383,11.8766,12.0383,710500.0
2006-06-13 09:35:00,16.38,16.45,16.35,16.37,625900.0,12.0383,12.0897,12.0162,12.0309,625900.0
2006-06-13 09:40:00,16.36,16.44,16.32,16.44,328800.0,12.0236,12.0824,11.9942,12.0824,328800.0
2006-06-13 09:45:00,16.43,16.43,16.39,16.43,430000.0,12.075,12.075,12.0456,12.075,430000.0
2006-06-13 09:50:00,16.43,16.46,16.4,16.41,373900.0,12.075,12.0971,12.053,12.0603,373900.0
2006-06-13 09:55:00,16.41,16.44,16.29,16.32,570800.0,12.0603,12.0824,11.9721,11.9942,570800.0
2006-06-13 10:00:00,16.31,16.34,16.28,16.33,504800.0,11.9868,12.0089,11.9648,12.0015,504800.0
2006-06-13 10:05:00,16.33,16.34,16.21,16.26,663600.0,12.0015,12.0089,11.9133,11.9501,663600.0
2006-06-13 10:10:00,16.26,16.28,16.2,16.2,351000.0,11.9501,11.9648,11.906,11.906,351000.0
2006-06-13 10:15:00,16.2,16.24,16.18,16.2,358100.0,11.906,11.9354,11.8913,11.906,358100.0
2006-06-13 10:20:00,16.19,16.2,16.15,16.15,474700.0,11.8986,11.906,11.8692,11.8692,474700.0
2006-06-13 10:25:00,16.15,16.22,16.15,16.21,474400.0,11.8692,11.9207,11.8692,11.9133,474400.0
2006-06-13 10:30:00,16.21,16.25,16.17,16.18,541100.0,11.9133,11.9427,11.8839,11.8913,541100.0
2006-06-13 10:35:00,16.18,16.21,16.13,16.13,360400.0,11.8913,11.9133,11.8545,11.8545,360400.0
2006-06-13 10:40:00,16.13,16.19,16.12,16.13,431600.0,11.8545,11.8986,11.8472,11.8545,431600.0
2006-06-13 10:45:00,16.12,16.16,16.12,16.12,252800.0,11.8472,11.8766,11.8472,11.8472,252800.0
2006-06-13 10:50:00,16.13,16.18,16.12,16.18,388400.0,11.8545,11.8913,11.8472,11.8913,388400.0
2006-06-13 10:55:00,16.18,16.21,16.12,16.15,560100.0,11.8913,11.9133,11.8472,11.8692,560100.0
2006-06-13 11:00:00,16.14,16.17,16.12,16.13,454500.0,11.8619,11.8839,11.8472,11.8545,454500.0
2006-06-13 11:05:00,16.13,16.2,16.13,16.18,397600.0,11.8545,11.906,11.8545,11.8913,397600.0
2006-06-13 11:10:00,16.18,16.23,16.16,16.22,568400.0,11.8913,11.928,11.8766,11.9207,568400.0
2006-06-13 11:15:00,16.22,16.29,16.22,16.27,580900.0,11.9207,11.9721,11.9207,11.9574,580900.0
2006-06-13 11:20:00,16.27,16.29,16.21,16.29,338900.0,11.9574,11.9721,11.9133,11.9721,338900.0
2006-06-13 11:25:00,16.29,16.35,16.25,16.3,507700.0,11.9721,12.0162,11.9427,11.9795,507700.0
2006-06-13 11:30:00,16.31,16.38,16.3,16.35,292700.0,11.9868,12.0383,11.9795,12.0162,292700.0
2006-06-13 11:35:00,16.35,16.36,16.29,16.3,158500.0,12.0162,12.0236,11.9721,11.9795,158500.0
2006-06-13 11:40:00,16.3,16.31,16.28,16.29,271200.0,11.9795,11.9868,11.9648,11.9721,271200.0
2006-06-13 11:45:00,16.28,16.41,16.28,16.38,323400.0,11.9648,12.0603,11.9648,12.0383,323400.0
2006-06-13 11:50:00,16.39,16.39,16.32,16.32,203300.0,12.0456,12.0456,11.9942,11.9942,203300.0
2006-06-13 11:55:00,16.33,16.39,16.32,16.38,146100.0,12.0015,12.0456,11.9942,12.0383,146100.0
2006-06-13 12:00:00,16.37,16.38,16.32,16.32,247200.0,12.0309,12.0383,11.9942,11.9942,247200.0
2006-06-13 12:05:00,16.33,16.34,16.32,16.32,109800.0,12.0015,12.0089,11.9942,11.9942,109800.0
2006-06-13 12:10:00,16.32,16.34,16.32,16.33,61000.0,11.9942,12.0089,11.9942,12.0015,61000.0
2006-06-13 12:15:00,16.32,16.33,16.26,16.28,270200.0,11.9942,12.0015,11.9501,11.9648,270200.0
2006-06-13 12:20:00,16.28,16.28,16.23,16.23,136800.0,11.9648,11.9648,11.928,11.928,136800.0
2006-06-13 12:25:00,16.24,16.27,16.23,16.24,191300.0,11.9354,11.9574,11.928,11.9354,191300.0
2006-06-13 12:30:00,16.24,16.27,16.23,16.25,327600.0,11.9354,11.9574,11.928,11.9427,327600.0
2006-06-13 12:35:00,16.25,16.25,16.19,16.2,311300.0,11.9427,11.9427,11.8986,11.906,311300.0
2006-06-13 12:40:00,16.21,16.24,16.2,16.24,260000.0,11.9133,11.9354,11.906,11.9354,260000.0
2006-06-13 12:45:00,16.24,16.24,16.23,16.24,123100.0,11.9354,11.9354,11.928,11.9354,123100.0
2006-06-13 12:50:00,16.24,16.24,16.22,16.23,122800.0,11.9354,11.9354,11.9207,11.928,122800.0
2006-06-13 12:55:00,16.24,16.24,16.22,16.24,135200.0,11.9354,11.9354,11.9207,11.9354,135200.0
2006-06-13 13:00:00,16.23,16.23,16.19,16.2,341600.0,11.928,11.928,11.8986,11.906,341600.0
2006-06-13 13:05:00,16.2,16.21,16.19,16.2,176500.0,11.906,11.9133,11.8986,11.906,176500.0
2006-06-13 13:10:00,16.21,16.23,16.18,16.23,186500.0,11.9133,11.928,11.8913,11.928,186500.0
2006-06-13 13:15:00,16.23,16.23,16.21,16.22,166700.0,11.928,11.928,11.9133,11.9207,166700.0
2006-06-13 13:20:00,16.21,16.21,16.17,16.17,146600.0,11.9133,11.9133,11.8839,11.8839,146600.0
2006-06-13 13:25:00,16.16,16.18,16.15,16.16,146500.0,11.8766,11.8913,11.8692,11.8766,146500.0
2006-06-13 13:30:00,16.16,16.18,16.13,16.18,176600.0,11.8766,11.8913,11.8545,11.8913,176600.0
2006-06-13 13:35:00,16.17,16.2,16.16,16.17,105500.0,11.8839,11.906,11.8766,11.8839,105500.0
2006-06-13 13:40:00,16.17,16.23,16.16,16.22,143000.0,11.8839,11.928,11.8766,11.9207,143000.0
2006-06-13 13:45:00,16.22,16.24,16.21,16.21,234300.0,11.9207,11.9354,11.9133,11.9133,234300.0
2006-06-13 13:50:00,16.22,16.24,16.2,16.2,133200.0,11.9207,11.9354,11.906,11.906,133200.0
2006-06-13 13:55:00,16.2,16.23,16.19,16.23,159100.0,11.906,11.928,11.8986,11.928,159100.0
2006-06-13 14:00:00,16.23,16.24,16.22,16.22,111300.0,11.928,11.9354,11.9207,11.9207,111300.0
2006-06-13 14:05:00,16.23,16.24,16.2,16.22,211200.0,11.928,11.9354,11.906,11.9207,211200.0
2006-06-13 14:10:00,16.22,16.22,16.15,16.16,256800.0,11.9207,11.9207,11.8692,11.8766,256800.0
2006-06-13 14:15:00,16.16,16.2,16.15,16.18,262500.0,11.8766,11.906,11.8692,11.8913,262500.0
2006-06-13 14:20:00,16.18,16.19,16.15,16.18,183700.0,11.8913,11.8986,11.8692,11.8913,183700.0
2006-06-13 14:25:00,16.18,16.21,16.16,16.19,198700.0,11.8913,11.9133,11.8766,11.8986,198700.0
2006-06-13 14:30:00,16.19,16.19,16.16,16.16,104900.0,11.8986,11.8986,11.8766,11.8766,104900.0
2006-06-13 14:35:00,16.16,16.21,16.15,16.2,293100.0,11.8766,11.9133,11.8692,11.906,293100.0
2006-06-13 14:40:00,16.2,16.24,16.18,16.2,306100.0,11.906,11.9354,11.8913,11.906,306100.0
2006-06-13 14:45:00,16.19,16.19,16.15,16.16,158500.0,11.8986,11.8986,11.8692,11.8766,158500.0
2006-06-13 14:50:00,16.16,16.17,16.14,16.16,320900.0,11.8766,11.8839,11.8619,11.8766,320900.0
2006-06-13 14:55:00,16.16,16.23,16.16,16.17,217700.0,11.8766,11.928,11.8766,11.8839,217700.0
2006-06-13 15:00:00,16.16,16.17,16.11,16.12,249300.0,11.8766,11.8839,11.8398,11.8472,249300.0
2006-06-13 15:05:00,16.12,16.13,16.09,16.11,328100.0,11.8472,11.8545,11.8251,11.8398,328100.0
2006-06-13 15:10:00,16.11,16.17,16.11,16.15,302700.0,11.8398,11.8839,11.8398,11.8692,302700.0
2006-06-13 15:15:00,16.14,16.16,16.13,16.14,326500.0,11.8619,11.8766,11.8545,11.8619,326500.0
2006-06-13 15:20:00,16.14,16.16,16.13,16.15,316100.0,11.8619,11.8766,11.8545,11.8692,316100.0
2006-06-13 15:25:00,16.15,16.2,16.14,16.16,525700.0,11.8692,11.906,11.8619,11.8766,525700.0
2006-06-13 15:30:00,16.17,16.24,16.16,16.23,878600.0,11.8839,11.9354,11.8766,11.928,878600.0
2006-06-13 15:35:00,16.23,16.24,16.2,16.2,372000.0,11.928,11.9354,11.906,11.906,372000.0
2006-06-13 15:40:00,16.21,16.25,16.21,16.23,349900.0,11.9133,11.9427,11.9133,11.928,349900.0
2006-06-13 15:45:00,16.23,16.24,16.18,16.18,335600.0,11.928,11.9354,11.8913,11.8913,335600.0
2006-06-13 15:50:00,16.23,16.24,16.15,16.16,569800.0,11.928,11.9354,11.8692,11.8766,569800.0
2006-06-13 15:55:00,16.16,16.24,16.1,16.11,869200.0,11.8766,11.9354,11.8325,11.8398,869200.0
2006-06-14 09:30:00,16.32,16.47,16.31,16.41,1817400.0,11.9942,12.1044,11.9868,12.0603,1817400.0
2006-06-14 09:35:00,16.41,16.46,16.35,16.37,577600.0,12.0603,12.0971,12.0162,12.0309,577600.0
2006-06-14 09:40:00,16.37,16.43,16.32,16.41,531200.0,12.0309,12.075,11.9942,12.0603,531200.0
2006-06-14 09:45:00,16.42,16.44,16.34,16.35,574700.0,12.0677,12.0824,12.0089,12.0162,574700.0
2006-06-14 09:50:00,16.35,16.49,16.35,16.47,738400.0,12.0162,12.1191,12.0162,12.1044,738400.0
2006-06-14 09:55:00,16.47,16.47,16.4,16.42,367000.0,12.1044,12.1044,12.053,12.0677,367000.0
2006-06-14 10:00:00,16.42,16.44,16.39,16.44,370600.0,12.0677,12.0824,12.0456,12.0824,370600.0
2006-06-14 10:05:00,16.44,16.46,16.41,16.45,346600.0,12.0824,12.0971,12.0603,12.0897,346600.0
2006-06-14 10:10:00,16.44,16.46,16.4,16.41,332500.0,12.0824,12.0971,12.053,12.0603,332500.0
2006-06-14 10:15:00,16.4,16.47,16.4,16.44,262500.0,12.053,12.1044,12.053,12.0824,262500.0
2006-06-14 10:20:00,16.43,16.48,16.43,16.48,946700.0,12.075,12.1118,12.075,12.1118,946700.0
2006-06-14 10:25:00,16.48,16.5,16.42,16.43,478800.0,12.1118,12.1265,12.0677,12.075,478800.0
2006-06-14 10:30:00,16.43,16.44,16.41,16.44,405700.0,12.075,12.0824,12.0603,12.0824,405700.0
2006-06-14 10:35:00,16.44,16.44,16.38,16.41,276900.0,12.0824,12.0824,12.0383,12.0603,276900.0
2006-06-14 10:40:00,16.4,16.41,16.36,16.38,133800.0,12.053,12.0603,12.0236,12.0383,133800.0
2006-06-14 10:45:00,16.38,16.41,16.37,16.41,173200.0,12.0383,12.0603,12.0309,12.0603,173200.0
2006-06-14 10:50:00,16.4,16.44,16.4,16.41,188200.0,12.053,12.0824,12.053,12.0603,188200.0
2006-06-14 10:55:00,16.42,16.42,16.36,16.36,234700.0,12.0677,12.0677,12.0236,12.0236,234700.0
2006-06-14 11:00:00,16.36,16.4,16.32,16.32,262100.0,12.0236,12.053,11.9942,11.9942,262100.0
2006-06-14 11:05:00,16.32,16.33,16.26,16.27,494500.0,11.9942,12.0015,11.9501,11.9574,494500.0
2006-06-14 11:10:00,16.27,16.32,16.27,16.31,372500.0,11.9574,11.9942,11.9574,11.9868,372500.0
2006-06-14 11:15:00,16.31,16.38,16.29,16.37,271300.0,11.9868,12.0383,11.9721,12.0309,271300.0
2006-06-14 11:20:00,16.37,16.42,16.37,16.4,235500.0,12.0309,12.0677,12.0309,12.053,235500.0
2006-06-14 11:25:00,16.4,16.41,16.37,16.41,188400.0,12.053,12.0603,12.0309,12.0603,188400.0
2006-06-14 11:30:00,16.41,16.46,16.39,16.42,601700.0,12.0603,12.0971,12.0456,12.0677,601700.0
2006-06-14 11:35:00,16.42,16.44,16.4,16.42,175500.0,12.0677,12.0824,12.053,12.0677,175500.0
2006-06-14 11:40:00,16.42,16.44,16.4,16.44,214400.0,12.0677,12.0824,12.053,12.0824,214400.0
2006-06-14 11:45:00,16.44,16.45,16.43,16.44,480800.0,12.0824,12.0897,12.075,12.0824,480800.0
2006-06-14 11:50:00,16.44,16.45,16.42,16.42,174400.0,12.0824,12.0897,12.0677,12.0677,174400.0
2006-06-14 11:55:00,16.43,16.43,16.4,16.42,279700.0,12.075,12.075,12.053,12.0677,279700.0
2006-06-14 12:00:00,16.41,16.43,16.4,16.42,240300.0,12.0603,12.075,12.053,12.0677,240300.0
2006-06-14 12:05:00,16.42,16.45,16.42,16.45,184700.0,12.0677,12.0897,12.0677,12.0897,184700.0
2006-06-14 12:10:00,16.45,16.46,16.42,16.42,214500.0,12.0897,12.0971,12.0677,12.0677,214500.0
2006-06-14 12:15:00,16.42,16.44,16.41,16.42,94000.0,12.0677,12.0824,12.0603,12.0677,94000.0
2006-06-14 12:20:00,16.42,16.42,16.4,16.41,103400.0,12.0677,12.0677,12.053,12.0603,103400.0
2006-06-14 12:25:00,16.41,16.41,16.39,16.39,63700.0,12.0603,12.0603,12.0456,12.0456,63700.0
2006-06-14 12:30:00,16.38,16.39,16.37,16.38,53200.0,12.0383,12.0456,12.0309,12.0383,53200.0
2006-06-14 12:35:00,16.38,16.39,16.38,16.38,21400.0,12.0383,12.0456,12.0383,12.0383,21400.0
2006-06-14 12:40:00,16.38,16.39,16.38,16.39,28300.0,12.0383,12.0456,12.0383,12.0456,28300.0
2006-06-14 12:45:00,16.38,16.38,16.37,16.37,67800.0,12.0383,12.0383,12.0309,12.0309,67800.0
2006-06-14 12:50:00,16.37,16.38,16.37,16.37,67000.0,12.0309,12.0383,12.0309,12.0309,67000.0
2006-06-14 12:55:00,16.38,16.39,16.37,16.38,34000.0,12.0383,12.0456,12.0309,12.0383,34000.0
2006-06-14 13:00:00,16.38,16.39,16.38,16.39,74200.0,12.0383,12.0456,12.0383,12.0456,74200.0
2006-06-14 13:05:00,16.39,16.39,16.36,16.38,176200.0,12.0456,12.0456,12.0236,12.0383,176200.0
2006-06-14 13:10:00,16.37,16.38,16.36,16.37,98800.0,12.0309,12.0383,12.0236,12.0309,98800.0
2006-06-14 13:15:00,16.37,16.38,16.34,16.35,178100.0,12.0309,12.0383,12.0089,12.0162,178100.0
2006-06-14 13:20:00,16.35,16.38,16.34,16.36,295700.0,12.0162,12.0383,12.0089,12.0236,295700.0
2006-06-14 13:25:00,16.36,16.37,16.35,16.35,91000.0,12.0236,12.0309,12.0162,12.0162,91000.0
2006-06-14 13:30:00,16.35,16.36,16.33,16.33,93800.0,12.0162,12.0236,12.0015,12.0015,93800.0
2006-06-14 13:35:00,16.33,16.34,16.28,16.29,520800.0,12.0015,12.0089,11.9648,11.9721,520800.0
2006-06-14 13:40:00,16.29,16.3,16.27,16.28,207300.0,11.9721,11.9795,11.9574,11.9648,207300.0
2006-06-14 13:45:00,16.28,16.3,16.26,16.28,373100.0,11.9648,11.9795,11.9501,11.9648,373100.0
2006-06-14 13:50:00,16.28,16.3,16.27,16.29,166100.0,11.9648,11.9795,11.9574,11.9721,166100.0
2006-06-14 13:55:00,16.28,16.33,16.28,16.33,144600.0,11.9648,12.0015,11.9648,12.0015,144600.0
2006-06-14 14:00:00,16.32,16.34,16.29,16.34,268700.0,11.9942,12.0089,11.9721,12.0089,268700.0
2006-06-14 14:05:00,16.34,16.38,16.33,16.37,250400.0,12.0089,12.0383,12.0015,12.0309,250400.0
2006-06-14 14:10:00,16.38,16.38,16.29,16.31,251400.0,12.0383,12.0383,11.9721,11.9868,251400.0
2006-06-14 14:15:00,16.31,16.32,16.29,16.3,212400.0,11.9868,11.9942,11.9721,11.9795,212400.0
2006-06-14 14:20:00,16.3,16.34,16.3,16.32,177500.0,11.9795,12.0089,11.9795,11.9942,177500.0
2006-06-14 14:25:00,16.31,16.33,16.31,16.32,122200.0,11.9868,12.0015,11.9868,11.9942,122200.0
2006-06-14 14:30:00,16.33,16.34,16.29,16.3,184300.0,12.0015,12.0089,11.9721,11.9795,184300.0
2006-06-14 14:35:00,16.3,16.31,16.29,16.3,168900.0,11.9795,11.9868,11.9721,11.9795,168900.0
2006-06-14 14:40:00,16.31,16.31,16.25,16.25,312100.0,11.9868,11.9868,11.9427,11.9427,312100.0
2006-06-14 14:45:00,16.25,16.28,16.24,16.28,429300.0,11.9427,11.9648,11.9354,11.9648,429300.0
2006-06-14 14:50:00,16.28,16.3,16.25,16.27,299300.0,11.9648,11.9795,11.9427,11.9574,299300.0
2006-06-14 14:55:00,16.28,16.32,16.26,16.29,189100.0,11.9648,11.9942,11.9501,11.9721,189100.0
2006-06-14 15:00:00,16.28,16.37,16.28,16.36,820300.0,11.9648,12.0309,11.9648,12.0236,820300.0
2006-06-14 15:05:00,16.36,16.37,16.35,16.35,199600.0,12.0236,12.0309,12.0162,12.0162,199600.0
2006-06-14 15:10:00,16.35,16.35,16.33,16.35,147500.0,12.0162,12.0162,12.0015,12.0162,147500.0
2006-06-14 15:15:00,16.34,16.36,16.34,16.36,130200.0,12.0089,12.0236,12.0089,12.0236,130200.0
2006-06-14 15:20:00,16.36,16.38,16.33,16.33,190900.0,12.0236,12.0383,12.0015,12.0015,190900.0
2006-06-14 15:25:00,16.33,16.35,16.33,16.33,172400.0,12.0015,12.0162,12.0015,12.0015,172400.0
2006-06-14 15:30:00,16.34,16.37,16.33,16.37,236300.0,12.0089,12.0309,12.0015,12.0309,236300.0
2006-06-14 15:35:00,16.36,16.41,16.36,16.41,258900.0,12.0236,12.0603,12.0236,12.0603,258900.0
2006-06-14 15:40:00,16.4,16.42,16.38,16.39,405400.0,12.053,12.0677,12.0383,12.0456,405400.0
2006-06-14 15:45:00,16.39,16.46,16.39,16.45,565100.0,12.0456,12.0971,12.0456,12.0897,565100.0
2006-06-14 15:50:00,16.45,16.46,16.43,16.44,357700.0,12.0897,12.0971,12.075,12.0824,357700.0
2006-06-14 15:55:00,16.44,16.45,16.41,16.44,431200.0,12.0824,12.0897,12.0603,12.0824,431200.0
2006-06-15 09:30:00,16.54,16.66,16.5,16.63,897500.0,12.1559,12.2441,12.1265,12.222,897500.0
2006-06-15 09:35:00,16.63,16.63,16.54,16.56,662600.0,12.222,12.222,12.1559,12.1706,662600.0
2006-06-15 09:40:00,16.55,16.62,16.54,16.61,513700.0,12.1632,12.2147,12.1559,12.2073,513700.0
2006-06-15 09:45:00,16.61,16.62,16.58,16.6,313900.0,12.2073,12.2147,12.1853,12.2,313900.0
2006-06-15 09:50:00,16.6,16.61,16.57,16.59,348400.0,12.2,12.2073,12.1779,12.1926,348400.0
2006-06-15 09:55:00,16.6,16.61,16.57,16.6,353200.0,12.2,12.2073,12.1779,12.2,353200.0
2006-06-15 10:00:00,16.6,16.6,16.54,16.56,375700.0,12.2,12.2,12.1559,12.1706,375700.0
2006-06-15 10:05:00,16.55,16.56,16.54,16.54,936700.0,12.1632,12.1706,12.1559,12.1559,936700.0
2006-06-15 10:10:00,16.54,16.6,16.51,16.58,638400.0,12.1559,12.2,12.1338,12.1853,638400.0
2006-06-15 10:15:00,16.58,16.6,16.56,16.59,473600.0,12.1853,12.2,12.1706,12.1926,473600.0
2006-06-15 10:20:00,16.58,16.6,16.55,16.56,342000.0,12.1853,12.2,12.1632,12.1706,342000.0
2006-06-15 10:25:00,16.55,16.6,16.55,16.59,282400.0,12.1632,12.2,12.1632,12.1926,282400.0
2006-06-15 10:30:00,16.59,16.59,16.57,16.58,243300.0,12.1926,12.1926,12.1779,12.1853,243300.0
2006-06-15 10:35:00,16.59,16.59,16.55,16.59,731100.0,12.1926,12.1926,12.1632,12.1926,731100.0
2006-06-15 10:40:00,16.59,16.62,16.58,16.6,1003100.0,12.1926,12.2147,12.1853,12.2,1003100.0
2006-06-15 10:45:00,16.59,16.65,16.59,16.62,997600.0,12.1926,12.2367,12.1926,12.2147,997600.0
2006-06-15 10:50:00,16.63,16.63,16.57,16.61,537500.0,12.222,12.222,12.1779,12.2073,537500.0
2006-06-15 10:55:00,16.6,16.6,16.59,16.6,247000.0,12.2,12.2,12.1926,12.2,247000.0
2006-06-15 11:00:00,16.6,16.62,16.59,16.62,248400.0,12.2,12.2147,12.1926,12.2147,248400.0
2006-06-15 11:05:00,16.62,16.63,16.61,16.62,266700.0,12.2147,12.222,12.2073,12.2147,266700.0
2006-06-15 11:10:00,16.62,16.64,16.6,16.64,537700.0,12.2147,12.2294,12.2,12.2294,537700.0
2006-06-15 11:15:00,16.64,16.66,16.64,16.66,152300.0,12.2294,12.2441,12.2294,12.2441,152300.0
2006-06-15 11:20:00,16.66,16.67,16.63,16.66,432900.0,12.2441,12.2514,12.222,12.2441,432900.0
2006-06-15 11:25:00,16.67,16.67,16.65,16.66,216300.0,12.2514,12.2514,12.2367,12.2441,216300.0
2006-06-15 11:30:00,16.66,16.69,16.65,16.67,707800.0,12.2441,12.2661,12.2367,12.2514,707800.0
2006-06-15 11:35:00,16.66,16.66,16.63,16.63,500400.0,12.2441,12.2441,12.222,12.222,500400.0
2006-06-15 11:40:00,16.64,16.65,16.63,16.63,190400.0,12.2294,12.2367,12.222,12.222,190400.0
2006-06-15 11:45:00,16.64,16.65,16.63,16.64,140900.0,12.2294,12.2367,12.222,12.2294,140900.0
2006-06-15 11:50:00,16.65,16.66,16.64,16.65,162100.0,12.2367,12.2441,12.2294,12.2367,162100.0
2006-06-15 11:55:00,16.65,16.66,16.65,16.65,55600.0,12.2367,12.2441,12.2367,12.2367,55600.0
2006-06-15 12:00:00,16.65,16.66,16.63,16.64,317500.0,12.2367,12.2441,12.222,12.2294,317500.0
2006-06-15 12:05:00,16.65,16.68,16.64,16.68,158200.0,12.2367,12.2588,12.2294,12.2588,158200.0
2006-06-15 12:10:00,16.67,16.71,16.67,16.67,218400.0,12.2514,12.2808,12.2514,12.2514,218400.0
2006-06-15 12:15:00,16.68,16.68,16.66,16.67,48100.0,12.2588,12.2588,12.2441,12.2514,48100.0
2006-06-15 12:20:00,16.67,16.68,16.66,16.68,131700.0,12.2514,12.2588,12.2441,12.2588,131700.0
2006-06-15 12:25:00,16.67,16.71,16.67,16.71,143500.0,12.2514,12.2808,12.2514,12.2808,143500.0
2006-06-15 12:30:00,16.7,16.74,16.7,16.72,284600.0,12.2735,12.3029,12.2735,12.2882,284600.0
2006-06-15 12:35:00,16.73,16.73,16.72,16.72,97500.0,12.2955,12.2955,12.2882,12.2882,97500.0
2006-06-15 12:40:00,16.73,16.73,16.71,16.72,50800.0,12.2955,12.2955,12.2808,12.2882,50800.0
2006-06-15 12:45:00,16.72,16.73,16.71,16.73,139300.0,12.2882,12.2955,12.2808,12.2955,139300.0
2006-06-15 12:50:00,16.72,16.73,16.72,16.72,90400.0,12.2882,12.2955,12.2882,12.2882,90400.0
2006-06-15 12:55:00,16.73,16.73,16.68,16.68,90300.0,12.2955,12.2955,12.2588,12.2588,90300.0
2006-06-15 13:00:00,16.69,16.69,16.68,16.68,104300.0,12.2661,12.2661,12.2588,12.2588,104300.0
2006-06-15 13:05:00,16.68,16.68,16.67,16.68,118300.0,12.2588,12.2588,12.2514,12.2588,118300.0
2006-06-15 13:10:00,16.67,16.69,16.67,16.69,41500.0,12.2514,12.2661,12.2514,12.2661,41500.0
2006-06-15 13:15:00,16.68,16.69,16.67,16.68,133500.0,12.2588,12.2661,12.2514,12.2588,133500.0
2006-06-15 13:20:00,16.67,16.68,16.64,16.65,75000.0,12.2514,12.2588,12.2294,12.2367,75000.0
2006-06-15 13:25:00,16.65,16.65,16.62,16.64,129600.0,12.2367,12.2367,12.2147,12.2294,129600.0
2006-06-15 13:30:00,16.64,16.64,16.6,16.61,130900.0,12.2294,12.2294,12.2,12.2073,130900.0
2006-06-15 13:35:00,16.61,16.62,16.6,16.62,113800.0,12.2073,12.2147,12.2,12.2147,113800.0
2006-06-15 13:40:00,16.62,16.64,16.61,16.64,87800.0,12.2147,12.2294,12.2073,12.2294,87800.0
2006-06-15 13:45:00,16.64,16.7,16.61,16.69,315900.0,12.2294,12.2735,12.2073,12.2661,315900.0
2006-06-15 13:50:00,16.69,16.69,16.66,16.67,141000.0,12.2661,12.2661,12.2441,12.2514,141000.0
2006-06-15 13:55:00,16.67,16.69,16.67,16.69,111600.0,12.2514,12.2661,12.2514,12.2661,111600.0
2006-06-15 14:00:00,16.69,16.7,16.67,16.7,135100.0,12.2661,12.2735,12.2514,12.2735,135100.0
2006-06-15 14:05:00,16.7,16.71,16.68,16.68,63600.0,12.2735,12.2808,12.2588,12.2588,63600.0
2006-06-15 14:10:00,16.67,16.68,16.65,16.66,67100.0,12.2514,12.2588,12.2367,12.2441,67100.0
2006-06-15 14:15:00,16.66,16.69,16.65,16.69,173700.0,12.2441,12.2661,12.2367,12.2661,173700.0
2006-06-15 14:20:00,16.69,16.73,16.68,16.71,200600.0,12.2661,12.2955,12.2588,12.2808,200600.0
2006-06-15 14:25:00,16.7,16.71,16.69,16.7,160700.0,12.2735,12.2808,12.2661,12.2735,160700.0
2006-06-15 14:30:00,16.71,16.76,16.7,16.74,331300.0,12.2808,12.3176,12.2735,12.3029,331300.0
2006-06-15 14:35:00,16.74,16.78,16.72,16.78,197700.0,12.3029,12.3323,12.2882,12.3323,197700.0
2006-06-15 14:40:00,16.77,16.8,16.74,16.79,499400.0,12.3249,12.347,12.3029,12.3396,499400.0
2006-06-15 14:45:00,16.8,16.8,16.71,16.73,337300.0,12.347,12.347,12.2808,12.2955,337300.0
2006-06-15 14:50:00,16.74,16.78,16.73,16.78,258000.0,12.3029,12.3323,12.2955,12.3323,258000.0
2006-06-15 14:55:00,16.78,16.79,16.76,16.76,214000.0,12.3323,12.3396,12.3176,12.3176,214000.0
2006-06-15 15:00:00,16.76,16.77,16.72,16.73,185100.0,12.3176,12.3249,12.2882,12.2955,185100.0
2006-06-15 15:05:00,16.72,16.75,16.72,16.74,273300.0,12.2882,12.3102,12.2882,12.3029,273300.0
2006-06-15 15:10:00,16.74,16.77,16.73,16.77,223300.0,12.3029,12.3249,12.2955,12.3249,223300.0
2006-06-15 15:15:00,16.77,16.8,16.76,16.79,299400.0,12.3249,12.347,12.3176,12.3396,299400.0
2006-06-15 15:20:00,16.79,16.81,16.76,16.78,498800.0,12.3396,12.3543,12.3176,12.3323,498800.0
2006-06-15 15:25:00,16.78,16.82,16.77,16.81,315400.0,12.3323,12.3617,12.3249,12.3543,315400.0
2006-06-15 15:30:00,16.81,16.82,16.78,16.82,373300.0,12.3543,12.3617,12.3323,12.3617,373300.0
2006-06-15 15:35:00,16.81,16.83,16.78,16.81,370200.0,12.3543,12.369,12.3323,12.3543,370200.0
2006-06-15 15:40:00,16.8,16.85,16.8,16.83,433700.0,12.347,12.3837,12.347,12.369,433700.0
2006-06-15 15:45:00,16.82,16.85,16.82,16.84,682600.0,12.3617,12.3837,12.3617,12.3764,682600.0
2006-06-15 15:50:00,16.84,16.85,16.78,16.8,707400.0,12.3764,12.3837,12.3323,12.347,707400.0
2006-06-15 15:55:00,16.8,16.83,16.79,16.83,596600.0,12.347,12.369,12.3396,12.369,596600.0
2006-06-16 09:30:00,16.82,16.84,16.7,16.72,5275200.0,12.3617,12.3764,12.2735,12.2882,5275200.0
2006-06-16 09:35:00,16.73,16.75,16.71,16.74,308800.0,12.2955,12.3102,12.2808,12.3029,308800.0
2006-06-16 09:40:00,16.74,16.81,16.73,16.74,343800.0,12.3029,12.3543,12.2955,12.3029,343800.0
2006-06-16 09:45:00,16.73,16.75,16.68,16.7,733900.0,12.2955,12.3102,12.2588,12.2735,733900.0
2006-06-16 09:50:00,16.7,16.78,16.7,16.74,394500.0,12.2735,12.3323,12.2735,12.3029,394500.0
2006-06-16 09:55:00,16.74,16.74,16.67,16.7,811900.0,12.3029,12.3029,12.2514,12.2735,811900.0
2006-06-16 10:00:00,16.71,16.72,16.61,16.63,546500.0,12.2808,12.2882,12.2073,12.222,546500.0
2006-06-16 10:05:00,16.63,16.63,16.53,16.55,588300.0,12.222,12.222,12.1485,12.1632,588300.0
2006-06-16 10:10:00,16.55,16.55,16.5,16.51,681600.0,12.1632,12.1632,12.1265,12.1338,681600.0
2006-06-16 10:15:00,16.51,16.51,16.42,16.42,915200.0,12.1338,12.1338,12.0677,12.0677,915200.0
2006-06-16 10:20:00,16.42,16.43,16.37,16.4,1513800.0,12.0677,12.075,12.0309,12.053,1513800.0
2006-06-16 10:25:00,16.4,16.43,16.37,16.37,573300.0,12.053,12.075,12.0309,12.0309,573300.0
2006-06-16 10:30:00,16.37,16.4,16.34,16.36,1042400.0,12.0309,12.053,12.0089,12.0236,1042400.0
2006-06-16 10:35:00,16.37,16.4,16.36,16.39,348900.0,12.0309,12.053,12.0236,12.0456,348900.0
2006-06-16 10:40:00,16.39,16.4,16.38,16.39,174800.0,12.0456,12.053,12.0383,12.0456,174800.0
2006-06-16 10:45:00,16.39,16.39,16.32,16.34,333800.0,12.0456,12.0456,11.9942,12.0089,333800.0
2006-06-16 10:50:00,16.34,16.38,16.33,16.33,347300.0,12.0089,12.0383,12.0015,12.0015,347300.0
2006-06-16 10:55:00,16.34,16.35,16.28,16.35,875700.0,12.0089,12.0162,11.9648,12.0162,875700.0
2006-06-16 11:00:00,16.34,16.37,16.32,16.36,279600.0,12.0089,12.0309,11.9942,12.0236,279600.0
2006-06-16 11:05:00,16.35,16.39,16.35,16.36,355600.0,12.0162,12.0456,12.0162,12.0236,355600.0
2006-06-16 11:10:00,16.36,16.39,16.35,16.38,210400.0,12.0236,12.0456,12.0162,12.0383,210400.0
2006-06-16 11:15:00,16.38,16.39,16.37,16.37,179800.0,12.0383,12.0456,12.0309,12.0309,179800.0
2006-06-16 11:20:00,16.37,16.38,16.36,16.36,192900.0,12.0309,12.0383,12.0236,12.0236,192900.0
2006-06-16 11:25:00,16.36,16.37,16.34,16.36,157800.0,12.0236,12.0309,12.0089,12.0236,157800.0
2006-06-16 11:30:00,16.37,16.37,16.31,16.32,328200.0,12.0309,12.0309,11.9868,11.9942,328200.0
2006-06-16 11:35:00,16.32,16.36,16.32,16.35,203200.0,11.9942,12.0236,11.9942,12.0162,203200.0
2006-06-16 11:40:00,16.36,16.36,16.34,16.35,108400.0,12.0236,12.0236,12.0089,12.0162,108400.0
2006-06-16 11:45:00,16.36,16.38,16.32,16.34,617700.0,12.0236,12.0383,11.9942,12.0089,617700.0
2006-06-16 11:50:00,16.35,16.38,16.33,16.36,232400.0,12.0162,12.0383,12.0015,12.0236,232400.0
2006-06-16 11:55:00,16.37,16.38,16.36,16.37,146600.0,12.0309,12.0383,12.0236,12.0309,146600.0
2006-06-16 12:00:00,16.37,16.38,16.36,16.37,98000.0,12.0309,12.0383,12.0236,12.0309,98000.0
2006-06-16 12:05:00,16.37,16.44,16.37,16.44,253400.0,12.0309,12.0824,12.0309,12.0824,253400.0
2006-06-16 12:10:00,16.43,16.45,16.42,16.43,493200.0,12.075,12.0897,12.0677,12.075,493200.0
2006-06-16 12:15:00,16.43,16.44,16.41,16.42,129200.0,12.075,12.0824,12.0603,12.0677,129200.0
2006-06-16 12:20:00,16.41,16.42,16.39,16.39,142000.0,12.0603,12.0677,12.0456,12.0456,142000.0
2006-06-16 12:25:00,16.4,16.4,16.39,16.4,52000.0,12.053,12.053,12.0456,12.053,52000.0
2006-06-16 12:30:00,16.4,16.4,16.38,16.39,113500.0,12.053,12.053,12.0383,12.0456,113500.0
2006-06-16 12:35:00,16.38,16.38,16.35,16.36,144800.0,12.0383,12.0383,12.0162,12.0236,144800.0
2006-06-16 12:40:00,16.36,16.37,16.35,16.35,96500.0,12.0236,12.0309,12.0162,12.0162,96500.0
2006-06-16 12:45:00,16.35,16.37,16.33,16.33,179400.0,12.0162,12.0309,12.0015,12.0015,179400.0
2006-06-16 12:50:00,16.33,16.37,16.33,16.36,114000.0,12.0015,12.0309,12.0015,12.0236,114000.0
2006-06-16 12:55:00,16.36,16.37,16.35,16.36,116300.0,12.0236,12.0309,12.0162,12.0236,116300.0
2006-06-16 13:00:00,16.36,16.38,16.35,16.37,189100.0,12.0236,12.0383,12.0162,12.0309,189100.0
2006-06-16 13:05:00,16.36,16.37,16.36,16.36,121700.0,12.0236,12.0309,12.0236,12.0236,121700.0
2006-06-16 13:10:00,16.36,16.37,16.36,16.36,80800.0,12.0236,12.0309,12.0236,12.0236,80800.0
2006-06-16 13:15:00,16.36,16.37,16.35,16.36,114700.0,12.0236,12.0309,12.0162,12.0236,114700.0
2006-06-16 13:20:00,16.35,16.36,16.34,16.34,114600.0,12.0162,12.0236,12.0089,12.0089,114600.0
2006-06-16 13:25:00,16.35,16.4,16.34,16.38,242800.0,12.0162,12.053,12.0089,12.0383,242800.0
2006-06-16 13:30:00,16.38,16.38,16.36,16.37,83800.0,12.0383,12.0383,12.0236,12.0309,83800.0
2006-06-16 13:35:00,16.36,16.37,16.36,16.36,28500.0,12.0236,12.0309,12.0236,12.0236,28500.0
2006-06-16 13:40:00,16.37,16.37,16.35,16.35,86000.0,12.0309,12.0309,12.0162,12.0162,86000.0
2006-06-16 13:45:00,16.36,16.38,16.35,16.37,124200.0,12.0236,12.0383,12.0162,12.0309,124200.0
2006-06-16 13:50:00,16.37,16.39,16.37,16.37,170400.0,12.0309,12.0456,12.0309,12.0309,170400.0
2006-06-16 13:55:00,16.37,16.38,16.37,16.38,66100.0,12.0309,12.0383,12.0309,12.0383,66100.0
2006-06-16 14:00:00,16.38,16.39,16.37,16.37,333500.0,12.0383,12.0456,12.0309,12.0309,333500.0
2006-06-16 14:05:00,16.37,16.39,16.37,16.37,128800.0,12.0309,12.0456,12.0309,12.0309,128800.0
2006-06-16 14:10:00,16.38,16.39,16.36,16.37,136200.0,12.0383,12.0456,12.0236,12.0309,136200.0
2006-06-16 14:15:00,16.37,16.42,16.36,16.39,209200.0,12.0309,12.0677,12.0236,12.0456,209200.0
2006-06-16 14:20:00,16.4,16.41,16.39,16.41,182900.0,12.053,12.0603,12.0456,12.0603,182900.0
2006-06-16 14:25:00,16.41,16.41,16.38,16.39,103400.0,12.0603,12.0603,12.0383,12.0456,103400.0
2006-06-16 14:30:00,16.39,16.41,16.38,16.41,160000.0,12.0456,12.0603,12.0383,12.0603,160000.0
2006-06-16 14:35:00,16.4,16.41,16.36,16.36,205700.0,12.053,12.0603,12.0236,12.0236,205700.0
2006-06-16 14:40:00,16.36,16.37,16.35,16.35,183500.0,12.0236,12.0309,12.0162,12.0162,183500.0
2006-06-16 14:45:00,16.35,16.37,16.35,16.36,156000.0,12.0162,12.0309,12.0162,12.0236,156000.0
2006-06-16 14:50:00,16.36,16.38,16.36,16.36,144200.0,12.0236,12.0383,12.0236,12.0236,144200.0
2006-06-16 14:55:00,16.36,16.38,16.36,16.38,112100.0,12.0236,12.0383,12.0236,12.0383,112100.0
2006-06-16 15:00:00,16.37,16.4,16.37,16.39,295400.0,12.0309,12.053,12.0309,12.0456,295400.0
2006-06-16 15:05:00,16.39,16.4,16.37,16.38,297300.0,12.0456,12.053,12.0309,12.0383,297300.0
2006-06-16 15:10:00,16.37,16.38,16.37,16.38,235300.0,12.0309,12.0383,12.0309,12.0383,235300.0
2006-06-16 15:15:00,16.38,16.38,16.37,16.38,202600.0,12.0383,12.0383,12.0309,12.0383,202600.0
2006-06-16 15:20:00,16.38,16.39,16.37,16.39,170600.0,12.0383,12.0456,12.0309,12.0456,170600.0
2006-06-16 15:25:00,16.39,16.4,16.38,16.4,414400.0,12.0456,12.053,12.0383,12.053,414400.0
2006-06-16 15:30:00,16.4,16.41,16.39,16.4,480000.0,12.053,12.0603,12.0456,12.053,480000.0
2006-06-16 15:35:00,16.4,16.4,16.36,16.36,345100.0,12.053,12.053,12.0236,12.0236,345100.0
2006-06-16 15:40:00,16.37,16.37,16.34,16.34,384200.0,12.0309,12.0309,12.0089,12.0089,384200.0
2006-06-16 15:45:00,16.35,16.35,16.3,16.31,624300.0,12.0162,12.0162,11.9795,11.9868,624300.0
2006-06-16 15:50:00,16.32,16.33,16.31,16.33,538200.0,11.9942,12.0015,11.9868,12.0015,538200.0
2006-06-16 15:55:00,16.33,16.34,16.29,16.29,929600.0,12.0015,12.0089,11.9721,11.9721,929600.0
2006-06-19 09:30:00,16.4,16.45,16.37,16.4,575400.0,12.053,12.0897,12.0309,12.053,575400.0
2006-06-19 09:35:00,16.4,16.44,16.4,16.4,282900.0,12.053,12.0824,12.053,12.053,282900.0
2006-06-19 09:40:00,16.4,16.4,16.35,16.36,304600.0,12.053,12.053,12.0162,12.0236,304600.0
2006-06-19 09:45:00,16.36,16.37,16.32,16.34,332300.0,12.0236,12.0309,11.9942,12.0089,332300.0
2006-06-19 09:50:00,16.33,16.36,16.32,16.36,327900.0,12.0015,12.0236,11.9942,12.0236,327900.0
2006-06-19 09:55:00,16.36,16.36,16.3,16.32,315300.0,12.0236,12.0236,11.9795,11.9942,315300.0
2006-06-19 10:00:00,16.33,16.35,16.3,16.34,325700.0,12.0015,12.0162,11.9795,12.0089,325700.0
2006-06-19 10:05:00,16.33,16.35,16.33,16.34,223900.0,12.0015,12.0162,12.0015,12.0089,223900.0
2006-06-19 10:10:00,16.34,16.35,16.3,16.34,231300.0,12.0089,12.0162,11.9795,12.0089,231300.0
2006-06-19 10:15:00,16.34,16.34,16.3,16.32,324400.0,12.0089,12.0089,11.9795,11.9942,324400.0
2006-06-19 10:20:00,16.33,16.33,16.28,16.28,149400.0,12.0015,12.0015,11.9648,11.9648,149400.0
2006-06-19 10:25:00,16.28,16.29,16.27,16.28,261300.0,11.9648,11.9721,11.9574,11.9648,261300.0
2006-06-19 10:30:00,16.28,16.3,16.26,16.26,263200.0,11.9648,11.9795,11.9501,11.9501,263200.0
2006-06-19 10:35:00,16.26,16.29,16.24,16.28,326100.0,11.9501,11.9721,11.9354,11.9648,326100.0
2006-06-19 10:40:00,16.29,16.29,16.28,16.28,44800.0,11.9721,11.9721,11.9648,11.9648,44800.0
2006-06-19 10:45:00,16.28,16.29,16.28,16.29,98600.0,11.9648,11.9721,11.9648,11.9721,98600.0
2006-06-19 10:50:00,16.29,16.34,16.28,16.32,374600.0,11.9721,12.0089,11.9648,11.9942,374600.0
2006-06-19 10:55:00,16.31,16.32,16.3,16.32,96300.0,11.9868,11.9942,11.9795,11.9942,96300.0
2006-06-19 11:00:00,16.31,16.34,16.31,16.34,104900.0,11.9868,12.0089,11.9868,12.0089,104900.0
2006-06-19 11:05:00,16.33,16.34,16.31,16.34,212100.0,12.0015,12.0089,11.9868,12.0089,212100.0
2006-06-19 11:10:00,16.34,16.38,16.34,16.35,269700.0,12.0089,12.0383,12.0089,12.0162,269700.0
2006-06-19 11:15:00,16.35,16.39,16.34,16.39,298800.0,12.0162,12.0456,12.0089,12.0456,298800.0
2006-06-19 11:20:00,16.38,16.39,16.36,16.36,118700.0,12.0383,12.0456,12.0236,12.0236,118700.0
2006-06-19 11:25:00,16.36,16.37,16.33,16.35,163400.0,12.0236,12.0309,12.0015,12.0162,163400.0
2006-06-19 11:30:00,16.35,16.38,16.34,16.37,124400.0,12.0162,12.0383,12.0089,12.0309,124400.0
2006-06-19 11:35:00,16.36,16.38,16.35,16.36,124900.0,12.0236,12.0383,12.0162,12.0236,124900.0
2006-06-19 11:40:00,16.36,16.42,16.35,16.41,310900.0,12.0236,12.0677,12.0162,12.0603,310900.0
2006-06-19 11:45:00,16.41,16.43,16.4,16.42,180300.0,12.0603,12.075,12.053,12.0677,180300.0
2006-06-19 11:50:00,16.41,16.42,16.38,16.38,132300.0,12.0603,12.0677,12.0383,12.0383,132300.0
2006-06-19 11:55:00,16.38,16.41,16.38,16.41,70700.0,12.0383,12.0603,12.0383,12.0603,70700.0
2006-06-19 12:00:00,16.41,16.45,16.4,16.44,206400.0,12.0603,12.0897,12.053,12.0824,206400.0
2006-06-19 12:05:00,16.44,16.45,16.41,16.42,191100.0,12.0824,12.0897,12.0603,12.0677,191100.0
2006-06-19 12:10:00,16.42,16.45,16.42,16.44,170100.0,12.0677,12.0897,12.0677,12.0824,170100.0
2006-06-19 12:15:00,16.44,16.45,16.43,16.44,103700.0,12.0824,12.0897,12.075,12.0824,103700.0
2006-06-19 12:20:00,16.44,16.44,16.43,16.43,177600.0,12.0824,12.0824,12.075,12.075,177600.0
2006-06-19 12:25:00,16.44,16.46,16.42,16.46,353000.0,12.0824,12.0971,12.0677,12.0971,353000.0
2006-06-19 12:30:00,16.46,16.51,16.46,16.51,266100.0,12.0971,12.1338,12.0971,12.1338,266100.0
2006-06-19 12:35:00,16.5,16.5,16.46,16.47,204500.0,12.1265,12.1265,12.0971,12.1044,204500.0
2006-06-19 12:40:00,16.47,16.49,16.47,16.48,88000.0,12.1044,12.1191,12.1044,12.1118,88000.0
2006-06-19 12:45:00,16.48,16.49,16.47,16.48,36100.0,12.1118,12.1191,12.1044,12.1118,36100.0
2006-06-19 12:50:00,16.47,16.48,16.45,16.45,252300.0,12.1044,12.1118,12.0897,12.0897,252300.0
2006-06-19 12:55:00,16.45,16.49,16.41,16.41,593000.0,12.0897,12.1191,12.0603,12.0603,593000.0
2006-06-19 13:00:00,16.41,16.42,16.39,16.4,120500.0,12.0603,12.0677,12.0456,12.053,120500.0
2006-06-19 13:05:00,16.4,16.4,16.36,16.38,181800.0,12.053,12.053,12.0236,12.0383,181800.0
2006-06-19 13:10:00,16.38,16.38,16.3,16.33,330200.0,12.0383,12.0383,11.9795,12.0015,330200.0
2006-06-19 13:15:00,16.33,16.34,16.31,16.32,197600.0,12.0015,12.0089,11.9868,11.9942,197600.0
2006-06-19 13:20:00,16.32,16.33,16.3,16.31,246800.0,11.9942,12.0015,11.9795,11.9868,246800.0
2006-06-19 13:25:00,16.31,16.32,16.28,16.31,243200.0,11.9868,11.9942,11.9648,11.9868,243200.0
2006-06-19 13:30:00,16.31,16.31,16.28,16.29,182100.0,11.9868,11.9868,11.9648,11.9721,182100.0
2006-06-19 13:35:00,16.29,16.32,16.28,16.29,158500.0,11.9721,11.9942,11.9648,11.9721,158500.0
2006-06-19 13:40:00,16.28,16.3,16.26,16.29,365800.0,11.9648,11.9795,11.9501,11.9721,365800.0
2006-06-19 13:45:00,16.3,16.33,16.29,16.32,301000.0,11.9795,12.0015,11.9721,11.9942,301000.0
2006-06-19 13:50:00,16.32,16.35,16.32,16.34,298300.0,11.9942,12.0162,11.9942,12.0089,298300.0
2006-06-19 13:55:00,16.34,16.37,16.32,16.34,456800.0,12.0089,12.0309,11.9942,12.0089,456800.0
2006-06-19 14:00:00,16.35,16.35,16.33,16.34,128800.0,12.0162,12.0162,12.0015,12.0089,128800.0
2006-06-19 14:05:00,16.33,16.34,16.32,16.33,98900.0,12.0015,12.0089,11.9942,12.0015,98900.0
2006-06-19 14:10:00,16.33,16.36,16.32,16.35,169500.0,12.0015,12.0236,11.9942,12.0162,169500.0
2006-06-19 14:15:00,16.36,16.37,16.34,16.36,143100.0,12.0236,12.0309,12.0089,12.0236,143100.0
2006-06-19 14:20:00,16.35,16.36,16.32,16.34,118700.0,12.0162,12.0236,11.9942,12.0089,118700.0
2006-06-19 14:25:00,16.33,16.36,16.32,16.36,179400.0,12.0015,12.0236,11.9942,12.0236,179400.0
2006-06-19 14:30:00,16.36,16.37,16.35,16.36,180700.0,12.0236,12.0309,12.0162,12.0236,180700.0
2006-06-19 14:35:00,16.36,16.36,16.32,16.33,153500.0,12.0236,12.0236,11.9942,12.0015,153500.0
2006-06-19 14:40:00,16.34,16.36,16.31,16.31,211900.0,12.0089,12.0236,11.9868,11.9868,211900.0
2006-06-19 14:45:00,16.31,16.32,16.29,16.29,337200.0,11.9868,11.9942,11.9721,11.9721,337200.0
2006-06-19 14:50:00,16.3,16.34,16.28,16.33,264700.0,11.9795,12.0089,11.9648,12.0015,264700.0
2006-06-19 14:55:00,16.33,16.33,16.26,16.27,251700.0,12.0015,12.0015,11.9501,11.9574,251700.0
2006-06-19 15:00:00,16.26,16.3,16.26,16.3,187800.0,11.9501,11.9795,11.9501,11.9795,187800.0
2006-06-19 15:05:00,16.31,16.34,16.31,16.32,157400.0,11.9868,12.0089,11.9868,11.9942,157400.0
2006-06-19 15:10:00,16.33,16.34,16.32,16.33,196000.0,12.0015,12.0089,11.9942,12.0015,196000.0
2006-06-19 15:15:00,16.33,16.38,16.32,16.36,348700.0,12.0015,12.0383,11.9942,12.0236,348700.0
2006-06-19 15:20:00,16.36,16.36,16.33,16.36,169600.0,12.0236,12.0236,12.0015,12.0236,169600.0
2006-06-19 15:25:00,16.36,16.37,16.35,16.36,191600.0,12.0236,12.0309,12.0162,12.0236,191600.0
2006-06-19 15:30:00,16.35,16.37,16.35,16.37,96900.0,12.0162,12.0309,12.0162,12.0309,96900.0
2006-06-19 15:35:00,16.36,16.37,16.33,16.33,157700.0,12.0236,12.0309,12.0015,12.0015,157700.0
2006-06-19 15:40:00,16.33,16.33,16.3,16.31,233100.0,12.0015,12.0015,11.9795,11.9868,233100.0
2006-06-19 15:45:00,16.31,16.34,16.3,16.33,192700.0,11.9868,12.0089,11.9795,12.0015,192700.0
2006-06-19 15:50:00,16.34,16.34,16.31,16.32,163600.0,12.0089,12.0089,11.9868,11.9942,163600.0
2006-06-19 15:55:00,16.32,16.34,16.29,16.29,284300.0,11.9942,12.0089,11.9721,11.9721,284300.0
2006-06-20 09:30:00,16.41,16.57,16.41,16.47,1415400.0,12.0603,12.1779,12.0603,12.1044,1415400.0
2006-06-20 09:35:00,16.48,16.49,16.46,16.47,470800.0,12.1118,12.1191,12.0971,12.1044,470800.0
2006-06-20 09:40:00,16.47,16.48,16.44,16.46,241500.0,12.1044,12.1118,12.0824,12.0971,241500.0
2006-06-20 09:45:00,16.45,16.45,16.37,16.41,393000.0,12.0897,12.0897,12.0309,12.0603,393000.0
2006-06-20 09:50:00,16.41,16.5,16.39,16.47,483900.0,12.0603,12.1265,12.0456,12.1044,483900.0
2006-06-20 09:55:00,16.47,16.48,16.43,16.44,461900.0,12.1044,12.1118,12.075,12.0824,461900.0
2006-06-20 10:00:00,16.45,16.46,16.42,16.44,369200.0,12.0897,12.0971,12.0677,12.0824,369200.0
2006-06-20 10:05:00,16.44,16.48,16.44,16.46,373700.0,12.0824,12.1118,12.0824,12.0971,373700.0
2006-06-20 10:10:00,16.46,16.47,16.44,16.44,289100.0,12.0971,12.1044,12.0824,12.0824,289100.0
2006-06-20 10:15:00,16.44,16.5,16.44,16.45,658400.0,12.0824,12.1265,12.0824,12.0897,658400.0
2006-06-20 10:20:00,16.45,16.47,16.43,16.45,227300.0,12.0897,12.1044,12.075,12.0897,227300.0
2006-06-20 10:25:00,16.44,16.46,16.42,16.45,206000.0,12.0824,12.0971,12.0677,12.0897,206000.0
2006-06-20 10:30:00,16.45,16.49,16.44,16.49,195100.0,12.0897,12.1191,12.0824,12.1191,195100.0
2006-06-20 10:35:00,16.48,16.54,16.47,16.52,442600.0,12.1118,12.1559,12.1044,12.1412,442600.0
2006-06-20 10:40:00,16.52,16.52,16.46,16.47,215700.0,12.1412,12.1412,12.0971,12.1044,215700.0
2006-06-20 10:45:00,16.46,16.49,16.46,16.49,323100.0,12.0971,12.1191,12.0971,12.1191,323100.0
2006-06-20 10:50:00,16.49,16.56,16.49,16.56,444600.0,12.1191,12.1706,12.1191,12.1706,444600.0
2006-06-20 10:55:00,16.56,16.56,16.53,16.54,99700.0,12.1706,12.1706,12.1485,12.1559,99700.0
2006-06-20 11:00:00,16.53,16.58,16.51,16.57,484400.0,12.1485,12.1853,12.1338,12.1779,484400.0
2006-06-20 11:05:00,16.58,16.6,16.55,16.57,314700.0,12.1853,12.2,12.1632,12.1779,314700.0
2006-06-20 11:10:00,16.57,16.6,16.55,16.59,247500.0,12.1779,12.2,12.1632,12.1926,247500.0
2006-06-20 11:15:00,16.58,16.58,16.52,16.53,202200.0,12.1853,12.1853,12.1412,12.1485,202200.0
2006-06-20 11:20:00,16.53,16.58,16.53,16.57,176700.0,12.1485,12.1853,12.1485,12.1779,176700.0
2006-06-20 11:25:00,16.56,16.61,16.56,16.57,406100.0,12.1706,12.2073,12.1706,12.1779,406100.0
2006-06-20 11:30:00,16.57,16.59,16.56,16.58,257100.0,12.1779,12.1926,12.1706,12.1853,257100.0
2006-06-20 11:35:00,16.58,16.66,16.58,16.63,450700.0,12.1853,12.2441,12.1853,12.222,450700.0
2006-06-20 11:40:00,16.64,16.65,16.6,16.6,370400.0,12.2294,12.2367,12.2,12.2,370400.0
2006-06-20 11:45:00,16.6,16.64,16.56,16.62,504500.0,12.2,12.2294,12.1706,12.2147,504500.0
2006-06-20 11:50:00,16.63,16.64,16.6,16.61,348400.0,12.222,12.2294,12.2,12.2073,348400.0
2006-06-20 11:55:00,16.6,16.68,16.6,16.67,604700.0,12.2,12.2588,12.2,12.2514,604700.0
2006-06-20 12:00:00,16.67,16.71,16.67,16.71,564800.0,12.2514,12.2808,12.2514,12.2808,564800.0
2006-06-20 12:05:00,16.7,16.71,16.68,16.69,620700.0,12.2735,12.2808,12.2588,12.2661,620700.0
2006-06-20 12:10:00,16.68,16.7,16.66,16.69,284600.0,12.2588,12.2735,12.2441,12.2661,284600.0
2006-06-20 12:15:00,16.69,16.69,16.65,16.65,123000.0,12.2661,12.2661,12.2367,12.2367,123000.0
2006-06-20 12:20:00,16.66,16.7,16.65,16.7,293000.0,12.2441,12.2735,12.2367,12.2735,293000.0
2006-06-20 12:25:00,16.7,16.72,16.68,16.68,205700.0,12.2735,12.2882,12.2588,12.2588,205700.0
2006-06-20 12:30:00,16.68,16.69,16.68,16.69,81800.0,12.2588,12.2661,12.2588,12.2661,81800.0
2006-06-20 12:35:00,16.69,16.69,16.66,16.66,77500.0,12.2661,12.2661,12.2441,12.2441,77500.0
2006-06-20 12:40:00,16.66,16.68,16.66,16.68,143900.0,12.2441,12.2588,12.2441,12.2588,143900.0
2006-06-20 12:45:00,16.67,16.68,16.66,16.66,110900.0,12.2514,12.2588,12.2441,12.2441,110900.0
2006-06-20 12:50:00,16.66,16.67,16.62,16.63,140100.0,12.2441,12.2514,12.2147,12.222,140100.0
2006-06-20 12:55:00,16.63,16.64,16.62,16.64,90000.0,12.222,12.2294,12.2147,12.2294,90000.0
2006-06-20 13:00:00,16.63,16.64,16.63,16.64,18100.0,12.222,12.2294,12.222,12.2294,18100.0
2006-06-20 13:05:00,16.63,16.63,16.61,16.63,154900.0,12.222,12.222,12.2073,12.222,154900.0
2006-06-20 13:10:00,16.62,16.62,16.61,16.61,58300.0,12.2147,12.2147,12.2073,12.2073,58300.0
2006-06-20 13:15:00,16.61,16.62,16.6,16.62,93500.0,12.2073,12.2147,12.2,12.2147,93500.0
2006-06-20 13:20:00,16.61,16.62,16.58,16.58,98600.0,12.2073,12.2147,12.1853,12.1853,98600.0
2006-06-20 13:25:00,16.58,16.58,16.52,16.53,254800.0,12.1853,12.1853,12.1412,12.1485,254800.0
2006-06-20 13:30:00,16.53,16.56,16.5,16.53,505300.0,12.1485,12.1706,12.1265,12.1485,505300.0
2006-06-20 13:35:00,16.53,16.54,16.52,16.54,136800.0,12.1485,12.1559,12.1412,12.1559,136800.0
2006-06-20 13:40:00,16.54,16.56,16.52,16.56,411200.0,12.1559,12.1706,12.1412,12.1706,411200.0
2006-06-20 13:45:00,16.56,16.57,16.52,16.53,230000.0,12.1706,12.1779,12.1412,12.1485,230000.0
2006-06-20 13:50:00,16.53,16.54,16.52,16.53,60200.0,12.1485,12.1559,12.1412,12.1485,60200.0
2006-06-20 13:55:00,16.53,16.55,16.49,16.53,259600.0,12.1485,12.1632,12.1191,12.1485,259600.0
2006-06-20 14:00:00,16.54,16.54,16.47,16.49,235500.0,12.1559,12.1559,12.1044,12.1191,235500.0
2006-06-20 14:05:00,16.5,16.52,16.49,16.52,161300.0,12.1265,12.1412,12.1191,12.1412,161300.0
2006-06-20 14:10:00,16.52,16.53,16.48,16.49,175600.0,12.1412,12.1485,12.1118,12.1191,175600.0
2006-06-20 14:15:00,16.48,16.51,16.48,16.5,230800.0,12.1118,12.1338,12.1118,12.1265,230800.0
2006-06-20 14:20:00,16.5,16.52,16.47,16.47,213800.0,12.1265,12.1412,12.1044,12.1044,213800.0
2006-06-20 14:25:00,16.48,16.51,16.46,16.49,219100.0,12.1118,12.1338,12.0971,12.1191,219100.0
2006-06-20 14:30:00,16.5,16.54,16.48,16.48,390200.0,12.1265,12.1559,12.1118,12.1118,390200.0
2006-06-20 14:35:00,16.49,16.51,16.48,16.5,896800.0,12.1191,12.1338,12.1118,12.1265,896800.0
2006-06-20 14:40:00,16.49,16.51,16.49,16.5,129000.0,12.1191,12.1338,12.1191,12.1265,129000.0
2006-06-20 14:45:00,16.49,16.5,16.48,16.49,119500.0,12.1191,12.1265,12.1118,12.1191,119500.0
2006-06-20 14:50:00,16.49,16.52,16.49,16.5,261900.0,12.1191,12.1412,12.1191,12.1265,261900.0
2006-06-20 14:55:00,16.49,16.51,16.47,16.49,189900.0,12.1191,12.1338,12.1044,12.1191,189900.0
2006-06-20 15:00:00,16.49,16.5,16.47,16.49,132300.0,12.1191,12.1265,12.1044,12.1191,132300.0
2006-06-20 15:05:00,16.49,16.5,16.45,16.48,210800.0,12.1191,12.1265,12.0897,12.1118,210800.0
2006-06-20 15:10:00,16.48,16.49,16.47,16.48,115800.0,12.1118,12.1191,12.1044,12.1118,115800.0
2006-06-20 15:15:00,16.48,16.5,16.47,16.5,206300.0,12.1118,12.1265,12.1044,12.1265,206300.0
2006-06-20 15:20:00,16.49,16.5,16.46,16.48,137800.0,12.1191,12.1265,12.0971,12.1118,137800.0
2006-06-20 15:25:00,16.47,16.5,16.47,16.48,145300.0,12.1044,12.1265,12.1044,12.1118,145300.0
2006-06-20 15:30:00,16.48,16.49,16.46,16.46,123500.0,12.1118,12.1191,12.0971,12.0971,123500.0
2006-06-20 15:35:00,16.47,16.48,16.44,16.47,282900.0,12.1044,12.1118,12.0824,12.1044,282900.0
2006-06-20 15:40:00,16.47,16.48,16.46,16.47,209700.0,12.1044,12.1118,12.0971,12.1044,209700.0
2006-06-20 15:45:00,16.47,16.47,16.45,16.45,222700.0,12.1044,12.1044,12.0897,12.0897,222700.0
2006-06-20 15:50:00,16.45,16.46,16.44,16.45,352000.0,12.0897,12.0971,12.0824,12.0897,352000.0
2006-06-20 15:55:00,16.44,16.47,16.43,16.44,511500.0,12.0824,12.1044,12.075,12.0824,511500.0
2006-06-21 09:30:00,16.5,16.53,16.45,16.46,391500.0,12.1265,12.1485,12.0897,12.0971,391500.0
2006-06-21 09:35:00,16.46,16.53,16.45,16.53,367200.0,12.0971,12.1485,12.0897,12.1485,367200.0
2006-06-21 09:40:00,16.52,16.58,16.51,16.57,448600.0,12.1412,12.1853,12.1338,12.1779,448600.0
2006-06-21 09:45:00,16.57,16.6,16.54,16.59,642600.0,12.1779,12.2,12.1559,12.1926,642600.0
2006-06-21 09:50:00,16.6,16.61,16.57,16.59,284700.0,12.2,12.2073,12.1779,12.1926,284700.0
2006-06-21 09:55:00,16.58,16.59,16.56,16.57,226400.0,12.1853,12.1926,12.1706,12.1779,226400.0
2006-06-21 10:00:00,16.57,16.63,16.57,16.61,590200.0,12.1779,12.222,12.1779,12.2073,590200.0
2006-06-21 10:05:00,16.62,16.65,16.62,16.63,746900.0,12.2147,12.2367,12.2147,12.222,746900.0
2006-06-21 10:10:00,16.63,16.65,16.61,16.63,710300.0,12.222,12.2367,12.2073,12.222,710300.0
2006-06-21 10:15:00,16.63,16.66,16.62,16.66,258100.0,12.222,12.2441,12.2147,12.2441,258100.0
2006-06-21 10:20:00,16.65,16.69,16.63,16.66,259000.0,12.2367,12.2661,12.222,12.2441,259000.0
2006-06-21 10:25:00,16.66,16.69,16.65,16.66,148100.0,12.2441,12.2661,12.2367,12.2441,148100.0
2006-06-21 10:30:00,16.65,16.74,16.65,16.73,579800.0,12.2367,12.3029,12.2367,12.2955,579800.0
2006-06-21 10:35:00,16.73,16.73,16.7,16.71,327000.0,12.2955,12.2955,12.2735,12.2808,327000.0
2006-06-21 10:40:00,16.7,16.71,16.67,16.69,350500.0,12.2735,12.2808,12.2514,12.2661,350500.0
2006-06-21 10:45:00,16.69,16.7,16.66,16.68,349100.0,12.2661,12.2735,12.2441,12.2588,349100.0
2006-06-21 10:50:00,16.67,16.69,16.64,16.65,195100.0,12.2514,12.2661,12.2294,12.2367,195100.0
2006-06-21 10:55:00,16.65,16.67,16.64,16.66,107800.0,12.2367,12.2514,12.2294,12.2441,107800.0
2006-06-21 11:00:00,16.65,16.72,16.65,16.7,340100.0,12.2367,12.2882,12.2367,12.2735,340100.0
2006-06-21 11:05:00,16.7,16.74,16.7,16.7,344000.0,12.2735,12.3029,12.2735,12.2735,344000.0
2006-06-21 11:10:00,16.71,16.71,16.67,16.67,161500.0,12.2808,12.2808,12.2514,12.2514,161500.0
2006-06-21 11:15:00,16.67,16.68,16.67,16.67,90600.0,12.2514,12.2588,12.2514,12.2514,90600.0
2006-06-21 11:20:00,16.68,16.7,16.67,16.69,90600.0,12.2588,12.2735,12.2514,12.2661,90600.0
2006-06-21 11:25:00,16.68,16.74,16.68,16.73,197300.0,12.2588,12.3029,12.2588,12.2955,197300.0
2006-06-21 11:30:00,16.74,16.76,16.73,16.75,211500.0,12.3029,12.3176,12.2955,12.3102,211500.0
2006-06-21 11:35:00,16.76,16.77,16.75,16.76,156100.0,12.3176,12.3249,12.3102,12.3176,156100.0
2006-06-21 11:40:00,16.76,16.8,16.76,16.8,164600.0,12.3176,12.347,12.3176,12.347,164600.0
2006-06-21 11:45:00,16.8,16.81,16.78,16.8,368000.0,12.347,12.3543,12.3323,12.347,368000.0
2006-06-21 11:50:00,16.8,16.8,16.75,16.75,270100.0,12.347,12.347,12.3102,12.3102,270100.0
2006-06-21 11:55:00,16.75,16.79,16.73,16.77,383200.0,12.3102,12.3396,12.2955,12.3249,383200.0
2006-06-21 12:00:00,16.77,16.81,16.77,16.79,290800.0,12.3249,12.3543,12.3249,12.3396,290800.0
2006-06-21 12:05:00,16.79,16.82,16.79,16.81,193000.0,12.3396,12.3617,12.3396,12.3543,193000.0
2006-06-21 12:10:00,16.8,16.8,16.79,16.8,136500.0,12.347,12.347,12.3396,12.347,136500.0
2006-06-21 12:15:00,16.8,16.82,16.79,16.8,238700.0,12.347,12.3617,12.3396,12.347,238700.0
2006-06-21 12:20:00,16.8,16.82,16.76,16.77,264200.0,12.347,12.3617,12.3176,12.3249,264200.0
2006-06-21 12:25:00,16.77,16.79,16.75,16.78,291100.0,12.3249,12.3396,12.3102,12.3323,291100.0
2006-06-21 12:30:00,16.78,16.8,16.78,16.79,61600.0,12.3323,12.347,12.3323,12.3396,61600.0
2006-06-21 12:35:00,16.79,16.81,16.79,16.81,188600.0,12.3396,12.3543,12.3396,12.3543,188600.0
2006-06-21 12:40:00,16.81,16.81,16.79,16.79,111500.0,12.3543,12.3543,12.3396,12.3396,111500.0
2006-06-21 12:45:00,16.79,16.79,16.78,16.79,79200.0,12.3396,12.3396,12.3323,12.3396,79200.0
2006-06-21 12:50:00,16.79,16.79,16.78,16.79,16400.0,12.3396,12.3396,12.3323,12.3396,16400.0
2006-06-21 12:55:00,16.78,16.79,16.77,16.78,92000.0,12.3323,12.3396,12.3249,12.3323,92000.0
2006-06-21 13:00:00,16.78,16.79,16.77,16.78,76100.0,12.3323,12.3396,12.3249,12.3323,76100.0
2006-06-21 13:05:00,16.78,16.79,16.78,16.78,76500.0,12.3323,12.3396,12.3323,12.3323,76500.0
2006-06-21 13:10:00,16.79,16.79,16.78,16.78,16200.0,12.3396,12.3396,12.3323,12.3323,16200.0
2006-06-21 13:15:00,16.78,16.79,16.78,16.79,70800.0,12.3323,12.3396,12.3323,12.3396,70800.0
2006-06-21 13:20:00,16.79,16.8,16.78,16.8,94400.0,12.3396,12.347,12.3323,12.347,94400.0
2006-06-21 13:25:00,16.79,16.8,16.79,16.8,168600.0,12.3396,12.347,12.3396,12.347,168600.0
2006-06-21 13:30:00,16.8,16.8,16.78,16.8,133100.0,12.347,12.347,12.3323,12.347,133100.0
2006-06-21 13:35:00,16.8,16.81,16.79,16.81,81200.0,12.347,12.3543,12.3396,12.3543,81200.0
2006-06-21 13:40:00,16.81,16.82,16.8,16.82,86300.0,12.3543,12.3617,12.347,12.3617,86300.0
2006-06-21 13:45:00,16.82,16.82,16.81,16.82,40500.0,12.3617,12.3617,12.3543,12.3617,40500.0
2006-06-21 13:50:00,16.81,16.83,16.81,16.82,117900.0,12.3543,12.369,12.3543,12.3617,117900.0
2006-06-21 13:55:00,16.83,16.85,16.82,16.83,258000.0,12.369,12.3837,12.3617,12.369,258000.0
2006-06-21 14:00:00,16.83,16.88,16.83,16.87,420700.0,12.369,12.4058,12.369,12.3984,420700.0
2006-06-21 14:05:00,16.87,16.88,16.86,16.86,158900.0,12.3984,12.4058,12.3911,12.3911,158900.0
2006-06-21 14:10:00,16.86,16.87,16.84,16.85,118000.0,12.3911,12.3984,12.3764,12.3837,118000.0
2006-06-21 14:15:00,16.85,16.88,16.83,16.85,362200.0,12.3837,12.4058,12.369,12.3837,362200.0
2006-06-21 14:20:00,16.86,16.87,16.84,16.87,172200.0,12.3911,12.3984,12.3764,12.3984,172200.0
2006-06-21 14:25:00,16.88,16.88,16.86,16.86,99300.0,12.4058,12.4058,12.3911,12.3911,99300.0
2006-06-21 14:30:00,16.86,16.86,16.83,16.85,212600.0,12.3911,12.3911,12.369,12.3837,212600.0
2006-06-21 14:35:00,16.85,16.87,16.85,16.87,127600.0,12.3837,12.3984,12.3837,12.3984,127600.0
2006-06-21 14:40:00,16.86,16.88,16.85,16.85,201200.0,12.3911,12.4058,12.3837,12.3837,201200.0
2006-06-21 14:45:00,16.85,16.86,16.82,16.82,201100.0,12.3837,12.3911,12.3617,12.3617,201100.0
2006-06-21 14:50:00,16.82,16.84,16.8,16.84,297500.0,12.3617,12.3764,12.347,12.3764,297500.0
2006-06-21 14:55:00,16.84,16.85,16.83,16.83,287400.0,12.3764,12.3837,12.369,12.369,287400.0
2006-06-21 15:00:00,16.83,16.83,16.78,16.78,118500.0,12.369,12.369,12.3323,12.3323,118500.0
2006-06-21 15:05:00,16.78,16.8,16.78,16.8,188500.0,12.3323,12.347,12.3323,12.347,188500.0
2006-06-21 15:10:00,16.79,16.81,16.79,16.81,132500.0,12.3396,12.3543,12.3396,12.3543,132500.0
2006-06-21 15:15:00,16.81,16.81,16.8,16.8,209100.0,12.3543,12.3543,12.347,12.347,209100.0
2006-06-21 15:20:00,16.8,16.84,16.8,16.82,290700.0,12.347,12.3764,12.347,12.3617,290700.0
2006-06-21 15:25:00,16.83,16.83,16.82,16.83,302200.0,12.369,12.369,12.3617,12.369,302200.0
2006-06-21 15:30:00,16.82,16.82,16.73,16.73,553600.0,12.3617,12.3617,12.2955,12.2955,553600.0
2006-06-21 15:35:00,16.73,16.76,16.71,16.74,372600.0,12.2955,12.3176,12.2808,12.3029,372600.0
2006-06-21 15:40:00,16.74,16.76,16.71,16.72,210300.0,12.3029,12.3176,12.2808,12.2882,210300.0
2006-06-21 15:45:00,16.71,16.75,16.69,16.74,535200.0,12.2808,12.3102,12.2661,12.3029,535200.0
2006-06-21 15:50:00,16.74,16.77,16.73,16.76,337100.0,12.3029,12.3249,12.2955,12.3176,337100.0
2006-06-21 15:55:00,16.76,16.78,16.74,16.75,543400.0,12.3176,12.3323,12.3029,12.3102,543400.0
2006-06-22 09:30:00,16.65,16.69,16.62,16.62,489200.0,12.2367,12.2661,12.2147,12.2147,489200.0
2006-06-22 09:35:00,16.62,16.69,16.62,16.69,262400.0,12.2147,12.2661,12.2147,12.2661,262400.0
2006-06-22 09:40:00,16.69,16.73,16.65,16.67,370100.0,12.2661,12.2955,12.2367,12.2514,370100.0
2006-06-22 09:45:00,16.67,16.69,16.66,16.68,152000.0,12.2514,12.2661,12.2441,12.2588,152000.0
2006-06-22 09:50:00,16.68,16.71,16.66,16.66,412900.0,12.2588,12.2808,12.2441,12.2441,412900.0
2006-06-22 09:55:00,16.66,16.68,16.64,16.67,200300.0,12.2441,12.2588,12.2294,12.2514,200300.0
2006-06-22 10:00:00,16.67,16.68,16.6,16.62,242600.0,12.2514,12.2588,12.2,12.2147,242600.0
2006-06-22 10:05:00,16.62,16.62,16.55,16.59,332800.0,12.2147,12.2147,12.1632,12.1926,332800.0
2006-06-22 10:10:00,16.59,16.6,16.56,16.57,271000.0,12.1926,12.2,12.1706,12.1779,271000.0
2006-06-22 10:15:00,16.56,16.58,16.53,16.56,349000.0,12.1706,12.1853,12.1485,12.1706,349000.0
2006-06-22 10:20:00,16.56,16.56,16.53,16.54,212600.0,12.1706,12.1706,12.1485,12.1559,212600.0
2006-06-22 10:25:00,16.54,16.55,16.51,16.52,188400.0,12.1559,12.1632,12.1338,12.1412,188400.0
2006-06-22 10:30:00,16.52,16.53,16.47,16.51,396500.0,12.1412,12.1485,12.1044,12.1338,396500.0
2006-06-22 10:35:00,16.51,16.54,16.51,16.53,145400.0,12.1338,12.1559,12.1338,12.1485,145400.0
2006-06-22 10:40:00,16.53,16.58,16.53,16.56,223700.0,12.1485,12.1853,12.1485,12.1706,223700.0
2006-06-22 10:45:00,16.57,16.59,16.56,16.58,170200.0,12.1779,12.1926,12.1706,12.1853,170200.0
2006-06-22 10:50:00,16.58,16.59,16.57,16.58,170400.0,12.1853,12.1926,12.1779,12.1853,170400.0
2006-06-22 10:55:00,16.57,16.59,16.56,16.57,84400.0,12.1779,12.1926,12.1706,12.1779,84400.0
2006-06-22 11:00:00,16.58,16.58,16.55,16.55,150100.0,12.1853,12.1853,12.1632,12.1632,150100.0
2006-06-22 11:05:00,16.54,16.59,16.54,16.58,137900.0,12.1559,12.1926,12.1559,12.1853,137900.0
2006-06-22 11:10:00,16.59,16.62,16.57,16.62,263300.0,12.1926,12.2147,12.1779,12.2147,263300.0
2006-06-22 11:15:00,16.62,16.64,16.61,16.63,162500.0,12.2147,12.2294,12.2073,12.222,162500.0
2006-06-22 11:20:00,16.64,16.65,16.61,16.63,152300.0,12.2294,12.2367,12.2073,12.222,152300.0
2006-06-22 11:25:00,16.62,16.64,16.6,16.61,73800.0,12.2147,12.2294,12.2,12.2073,73800.0
2006-06-22 11:30:00,16.61,16.65,16.6,16.63,235700.0,12.2073,12.2367,12.2,12.222,235700.0
2006-06-22 11:35:00,16.62,16.63,16.61,16.63,115600.0,12.2147,12.222,12.2073,12.222,115600.0
2006-06-22 11:40:00,16.63,16.65,16.6,16.6,202200.0,12.222,12.2367,12.2,12.2,202200.0
2006-06-22 11:45:00,16.59,16.62,16.58,16.59,99100.0,12.1926,12.2147,12.1853,12.1926,99100.0
2006-06-22 11:50:00,16.59,16.61,16.58,16.59,161000.0,12.1926,12.2073,12.1853,12.1926,161000.0
2006-06-22 11:55:00,16.59,16.6,16.59,16.59,43600.0,12.1926,12.2,12.1926,12.1926,43600.0
2006-06-22 12:00:00,16.59,16.59,16.56,16.58,195900.0,12.1926,12.1926,12.1706,12.1853,195900.0
2006-06-22 12:05:00,16.58,16.59,16.54,16.54,346900.0,12.1853,12.1926,12.1559,12.1559,346900.0
2006-06-22 12:10:00,16.54,16.57,16.54,16.57,152300.0,12.1559,12.1779,12.1559,12.1779,152300.0
2006-06-22 12:15:00,16.57,16.58,16.56,16.56,108700.0,12.1779,12.1853,12.1706,12.1706,108700.0
2006-06-22 12:20:00,16.56,16.58,16.54,16.57,177100.0,12.1706,12.1853,12.1559,12.1779,177100.0
2006-06-22 12:25:00,16.57,16.58,16.53,16.53,81200.0,12.1779,12.1853,12.1485,12.1485,81200.0
2006-06-22 12:30:00,16.53,16.53,16.49,16.5,287300.0,12.1485,12.1485,12.1191,12.1265,287300.0
2006-06-22 12:35:00,16.5,16.5,16.47,16.49,558800.0,12.1265,12.1265,12.1044,12.1191,558800.0
2006-06-22 12:40:00,16.48,16.51,16.44,16.44,554700.0,12.1118,12.1338,12.0824,12.0824,554700.0
2006-06-22 12:45:00,16.45,16.48,16.45,16.45,453400.0,12.0897,12.1118,12.0897,12.0897,453400.0
2006-06-22 12:50:00,16.46,16.49,16.46,16.48,73700.0,12.0971,12.1191,12.0971,12.1118,73700.0
2006-06-22 12:55:00,16.48,16.5,16.47,16.47,149600.0,12.1118,12.1265,12.1044,12.1044,149600.0
2006-06-22 13:00:00,16.47,16.48,16.46,16.47,29800.0,12.1044,12.1118,12.0971,12.1044,29800.0
2006-06-22 13:05:00,16.47,16.5,16.46,16.5,98900.0,12.1044,12.1265,12.0971,12.1265,98900.0
2006-06-22 13:10:00,16.5,16.53,16.5,16.5,92500.0,12.1265,12.1485,12.1265,12.1265,92500.0
2006-06-22 13:15:00,16.5,16.51,16.49,16.5,68000.0,12.1265,12.1338,12.1191,12.1265,68000.0
2006-06-22 13:20:00,16.51,16.53,16.5,16.52,117300.0,12.1338,12.1485,12.1265,12.1412,117300.0
2006-06-22 13:25:00,16.53,16.54,16.52,16.53,164100.0,12.1485,12.1559,12.1412,12.1485,164100.0
2006-06-22 13:30:00,16.52,16.52,16.47,16.48,112400.0,12.1412,12.1412,12.1044,12.1118,112400.0
2006-06-22 13:35:00,16.47,16.51,16.47,16.49,172300.0,12.1044,12.1338,12.1044,12.1191,172300.0
2006-06-22 13:40:00,16.49,16.52,16.44,16.46,167600.0,12.1191,12.1412,12.0824,12.0971,167600.0
2006-06-22 13:45:00,16.46,16.48,16.44,16.47,189800.0,12.0971,12.1118,12.0824,12.1044,189800.0
2006-06-22 13:50:00,16.46,16.49,16.45,16.49,222700.0,12.0971,12.1191,12.0897,12.1191,222700.0
2006-06-22 13:55:00,16.49,16.52,16.48,16.51,122000.0,12.1191,12.1412,12.1118,12.1338,122000.0
2006-06-22 14:00:00,16.5,16.52,16.49,16.5,185600.0,12.1265,12.1412,12.1191,12.1265,185600.0
2006-06-22 14:05:00,16.51,16.51,16.46,16.46,163000.0,12.1338,12.1338,12.0971,12.0971,163000.0
2006-06-22 14:10:00,16.47,16.52,16.47,16.51,115600.0,12.1044,12.1412,12.1044,12.1338,115600.0
2006-06-22 14:15:00,16.51,16.51,16.48,16.49,206000.0,12.1338,12.1338,12.1118,12.1191,206000.0
2006-06-22 14:20:00,16.49,16.5,16.48,16.49,59000.0,12.1191,12.1265,12.1118,12.1191,59000.0
2006-06-22 14:25:00,16.49,16.53,16.48,16.51,241800.0,12.1191,12.1485,12.1118,12.1338,241800.0
2006-06-22 14:30:00,16.51,16.51,16.49,16.5,102400.0,12.1338,12.1338,12.1191,12.1265,102400.0
2006-06-22 14:35:00,16.49,16.52,16.49,16.52,155300.0,12.1191,12.1412,12.1191,12.1412,155300.0
2006-06-22 14:40:00,16.51,16.52,16.47,16.47,153200.0,12.1338,12.1412,12.1044,12.1044,153200.0
2006-06-22 14:45:00,16.47,16.49,16.47,16.49,111400.0,12.1044,12.1191,12.1044,12.1191,111400.0
2006-06-22 14:50:00,16.49,16.51,16.47,16.49,239900.0,12.1191,12.1338,12.1044,12.1191,239900.0
2006-06-22 14:55:00,16.48,16.54,16.48,16.53,275700.0,12.1118,12.1559,12.1118,12.1485,275700.0
2006-06-22 15:00:00,16.52,16.53,16.51,16.51,166200.0,12.1412,12.1485,12.1338,12.1338,166200.0
2006-06-22 15:05:00,16.51,16.52,16.51,16.51,168000.0,12.1338,12.1412,12.1338,12.1338,168000.0
2006-06-22 15:10:00,16.51,16.55,16.5,16.53,385200.0,12.1338,12.1632,12.1265,12.1485,385200.0
2006-06-22 15:15:00,16.52,16.53,16.51,16.51,149900.0,12.1412,12.1485,12.1338,12.1338,149900.0
2006-06-22 15:20:00,16.51,16.54,16.51,16.53,185800.0,12.1338,12.1559,12.1338,12.1485,185800.0
2006-06-22 15:25:00,16.53,16.54,16.51,16.52,117500.0,12.1485,12.1559,12.1338,12.1412,117500.0
2006-06-22 15:30:00,16.51,16.56,16.51,16.54,264100.0,12.1338,12.1706,12.1338,12.1559,264100.0
2006-06-22 15:35:00,16.54,16.59,16.54,16.57,288100.0,12.1559,12.1926,12.1559,12.1779,288100.0
2006-06-22 15:40:00,16.57,16.59,16.55,16.58,413500.0,12.1779,12.1926,12.1632,12.1853,413500.0
2006-06-22 15:45:00,16.58,16.59,16.56,16.57,383400.0,12.1853,12.1926,12.1706,12.1779,383400.0
2006-06-22 15:50:00,16.58,16.59,16.57,16.57,328300.0,12.1853,12.1926,12.1779,12.1779,328300.0
2006-06-22 15:55:00,16.57,16.58,16.53,16.55,585900.0,12.1779,12.1853,12.1485,12.1632,585900.0
2006-06-23 09:30:00,16.44,16.45,16.25,16.26,983600.0,12.0824,12.0897,11.9427,11.9501,983600.0
2006-06-23 09:35:00,16.25,16.3,16.05,16.07,1759500.0,11.9427,11.9795,11.7958,11.8105,1759500.0
2006-06-23 09:40:00,16.06,16.25,16.02,16.04,1810400.0,11.8031,11.9427,11.7737,11.7884,1810400.0
2006-06-23 09:45:00,16.04,16.12,16.04,16.1,1173900.0,11.7884,11.8472,11.7884,11.8325,1173900.0
2006-06-23 09:50:00,16.1,16.18,16.1,16.13,594700.0,11.8325,11.8913,11.8325,11.8545,594700.0
2006-06-23 09:55:00,16.13,16.15,16.12,16.14,365400.0,11.8545,11.8692,11.8472,11.8619,365400.0
2006-06-23 10:00:00,16.14,16.19,16.13,16.18,479400.0,11.8619,11.8986,11.8545,11.8913,479400.0
2006-06-23 10:05:00,16.19,16.19,16.07,16.08,640500.0,11.8986,11.8986,11.8105,11.8178,640500.0
2006-06-23 10:10:00,16.07,16.1,16.04,16.06,796800.0,11.8105,11.8325,11.7884,11.8031,796800.0
2006-06-23 10:15:00,16.05,16.11,16.05,16.1,621500.0,11.7958,11.8398,11.7958,11.8325,621500.0
2006-06-23 10:20:00,16.1,16.14,16.08,16.09,496000.0,11.8325,11.8619,11.8178,11.8251,496000.0
2006-06-23 10:25:00,16.1,16.11,16.08,16.1,509000.0,11.8325,11.8398,11.8178,11.8325,509000.0
2006-06-23 10:30:00,16.1,16.14,16.1,16.12,441200.0,11.8325,11.8619,11.8325,11.8472,441200.0
2006-06-23 10:35:00,16.11,16.15,16.09,16.14,309900.0,11.8398,11.8692,11.8251,11.8619,309900.0
2006-06-23 10:40:00,16.14,16.15,16.1,16.13,440200.0,11.8619,11.8692,11.8325,11.8545,440200.0
2006-06-23 10:45:00,16.14,16.15,16.09,16.1,392900.0,11.8619,11.8692,11.8251,11.8325,392900.0
2006-06-23 10:50:00,16.09,16.12,16.09,16.1,113500.0,11.8251,11.8472,11.8251,11.8325,113500.0
2006-06-23 10:55:00,16.1,16.13,16.1,16.13,214200.0,11.8325,11.8545,11.8325,11.8545,214200.0
2006-06-23 11:00:00,16.13,16.14,16.11,16.12,119600.0,11.8545,11.8619,11.8398,11.8472,119600.0
2006-06-23 11:05:00,16.11,16.13,16.09,16.12,370000.0,11.8398,11.8545,11.8251,11.8472,370000.0
2006-06-23 11:10:00,16.13,16.13,16.09,16.11,362800.0,11.8545,11.8545,11.8251,11.8398,362800.0
2006-06-23 11:15:00,16.11,16.12,16.11,16.11,168800.0,11.8398,11.8472,11.8398,11.8398,168800.0
2006-06-23 11:20:00,16.11,16.14,16.11,16.13,197200.0,11.8398,11.8619,11.8398,11.8545,197200.0
2006-06-23 11:25:00,16.13,16.13,16.1,16.1,199100.0,11.8545,11.8545,11.8325,11.8325,199100.0
2006-06-23 11:30:00,16.11,16.11,16.07,16.07,268000.0,11.8398,11.8398,11.8105,11.8105,268000.0
2006-06-23 11:35:00,16.06,16.08,16.03,16.05,562500.0,11.8031,11.8178,11.7811,11.7958,562500.0
2006-06-23 11:40:00,16.05,16.07,16.03,16.04,448000.0,11.7958,11.8105,11.7811,11.7884,448000.0
2006-06-23 11:45:00,16.04,16.08,16.04,16.05,357100.0,11.7884,11.8178,11.7884,11.7958,357100.0
2006-06-23 11:50:00,16.05,16.07,16.04,16.07,313800.0,11.7958,11.8105,11.7884,11.8105,313800.0
2006-06-23 11:55:00,16.06,16.09,16.06,16.06,383000.0,11.8031,11.8251,11.8031,11.8031,383000.0
2006-06-23 12:00:00,16.06,16.11,16.05,16.09,109600.0,11.8031,11.8398,11.7958,11.8251,109600.0
2006-06-23 12:05:00,16.1,16.12,16.09,16.12,245300.0,11.8325,11.8472,11.8251,11.8472,245300.0
2006-06-23 12:10:00,16.11,16.14,16.1,16.14,158000.0,11.8398,11.8619,11.8325,11.8619,158000.0
2006-06-23 12:15:00,16.13,16.2,16.13,16.19,674100.0,11.8545,11.906,11.8545,11.8986,674100.0
2006-06-23 12:20:00,16.19,16.21,16.16,16.2,228100.0,11.8986,11.9133,11.8766,11.906,228100.0
2006-06-23 12:25:00,16.21,16.29,16.2,16.27,610100.0,11.9133,11.9721,11.906,11.9574,610100.0
2006-06-23 12:30:00,16.27,16.27,16.24,16.25,334500.0,11.9574,11.9574,11.9354,11.9427,334500.0
2006-06-23 12:35:00,16.24,16.26,16.21,16.21,255100.0,11.9354,11.9501,11.9133,11.9133,255100.0
2006-06-23 12:40:00,16.22,16.22,16.14,16.15,242300.0,11.9207,11.9207,11.8619,11.8692,242300.0
2006-06-23 12:45:00,16.15,16.17,16.14,16.17,232000.0,11.8692,11.8839,11.8619,11.8839,232000.0
2006-06-23 12:50:00,16.16,16.2,16.16,16.18,319500.0,11.8766,11.906,11.8766,11.8913,319500.0
2006-06-23 12:55:00,16.18,16.21,16.17,16.19,181300.0,11.8913,11.9133,11.8839,11.8986,181300.0
2006-06-23 13:00:00,16.19,16.21,16.19,16.2,220400.0,11.8986,11.9133,11.8986,11.906,220400.0
2006-06-23 13:05:00,16.2,16.21,16.19,16.2,188600.0,11.906,11.9133,11.8986,11.906,188600.0
2006-06-23 13:10:00,16.2,16.22,16.19,16.22,263500.0,11.906,11.9207,11.8986,11.9207,263500.0
2006-06-23 13:15:00,16.22,16.22,16.2,16.2,66400.0,11.9207,11.9207,11.906,11.906,66400.0
2006-06-23 13:20:00,16.2,16.21,16.19,16.2,43100.0,11.906,11.9133,11.8986,11.906,43100.0
2006-06-23 13:25:00,16.2,16.2,16.18,16.19,99200.0,11.906,11.906,11.8913,11.8986,99200.0
2006-06-23 13:30:00,16.2,16.2,16.19,16.19,100000.0,11.906,11.906,11.8986,11.8986,100000.0
2006-06-23 13:35:00,16.2,16.21,16.19,16.2,114800.0,11.906,11.9133,11.8986,11.906,114800.0
2006-06-23 13:40:00,16.2,16.26,16.2,16.26,256200.0,11.906,11.9501,11.906,11.9501,256200.0
2006-06-23 13:45:00,16.25,16.28,16.22,16.23,335000.0,11.9427,11.9648,11.9207,11.928,335000.0
2006-06-23 13:50:00,16.24,16.24,16.21,16.23,144100.0,11.9354,11.9354,11.9133,11.928,144100.0
2006-06-23 13:55:00,16.23,16.24,16.22,16.22,72200.0,11.928,11.9354,11.9207,11.9207,72200.0
2006-06-23 14:00:00,16.22,16.22,16.16,16.16,235700.0,11.9207,11.9207,11.8766,11.8766,235700.0
2006-06-23 14:05:00,16.17,16.19,16.17,16.18,204400.0,11.8839,11.8986,11.8839,11.8913,204400.0
2006-06-23 14:10:00,16.18,16.19,16.17,16.18,344000.0,11.8913,11.8986,11.8839,11.8913,344000.0
2006-06-23 14:15:00,16.18,16.24,16.18,16.23,247400.0,11.8913,11.9354,11.8913,11.928,247400.0
2006-06-23 14:20:00,16.23,16.25,16.23,16.23,196500.0,11.928,11.9427,11.928,11.928,196500.0
2006-06-23 14:25:00,16.23,16.23,16.21,16.21,179800.0,11.928,11.928,11.9133,11.9133,179800.0
2006-06-23 14:30:00,16.21,16.24,16.21,16.24,42900.0,11.9133,11.9354,11.9133,11.9354,42900.0
2006-06-23 14:35:00,16.23,16.24,16.21,16.22,117000.0,11.928,11.9354,11.9133,11.9207,117000.0
2006-06-23 14:40:00,16.22,16.22,16.19,16.2,190700.0,11.9207,11.9207,11.8986,11.906,190700.0
2006-06-23 14:45:00,16.2,16.2,16.18,16.18,266400.0,11.906,11.906,11.8913,11.8913,266400.0
2006-06-23 14:50:00,16.18,16.2,16.18,16.2,336900.0,11.8913,11.906,11.8913,11.906,336900.0
2006-06-23 14:55:00,16.2,16.2,16.18,16.19,270900.0,11.906,11.906,11.8913,11.8986,270900.0
2006-06-23 15:00:00,16.19,16.2,16.18,16.19,461400.0,11.8986,11.906,11.8913,11.8986,461400.0
2006-06-23 15:05:00,16.19,16.2,16.18,16.19,277600.0,11.8986,11.906,11.8913,11.8986,277600.0
2006-06-23 15:10:00,16.19,16.2,16.16,16.17,433100.0,11.8986,11.906,11.8766,11.8839,433100.0
2006-06-23 15:15:00,16.17,16.18,16.16,16.17,386200.0,11.8839,11.8913,11.8766,11.8839,386200.0
2006-06-23 15:20:00,16.17,16.17,16.16,16.16,106600.0,11.8839,11.8839,11.8766,11.8766,106600.0
2006-06-23 15:25:00,16.17,16.22,16.15,16.2,305300.0,11.8839,11.9207,11.8692,11.906,305300.0
2006-06-23 15:30:00,16.2,16.21,16.17,16.18,170700.0,11.906,11.9133,11.8839,11.8913,170700.0
2006-06-23 15:35:00,16.18,16.21,16.18,16.21,137800.0,11.8913,11.9133,11.8913,11.9133,137800.0
2006-06-23 15:40:00,16.2,16.2,16.18,16.19,207300.0,11.906,11.906,11.8913,11.8986,207300.0
2006-06-23 15:45:00,16.19,16.2,16.18,16.2,202300.0,11.8986,11.906,11.8913,11.906,202300.0
2006-06-23 15:50:00,16.19,16.2,16.17,16.17,320800.0,11.8986,11.906,11.8839,11.8839,320800.0
2006-06-23 15:55:00,16.18,16.19,16.14,16.14,833600.0,11.8913,11.8986,11.8619,11.8619,833600.0
2006-06-26 09:30:00,16.21,16.24,16.14,16.22,758400.0,11.9133,11.9354,11.8619,11.9207,758400.0
2006-06-26 09:35:00,16.23,16.23,16.13,16.17,368700.0,11.928,11.928,11.8545,11.8839,368700.0
2006-06-26 09:40:00,16.16,16.24,16.14,16.23,314400.0,11.8766,11.9354,11.8619,11.928,314400.0
2006-06-26 09:45:00,16.22,16.23,16.14,16.15,209100.0,11.9207,11.928,11.8619,11.8692,209100.0
2006-06-26 09:50:00,16.14,16.15,16.09,16.13,511200.0,11.8619,11.8692,11.8251,11.8545,511200.0
2006-06-26 09:55:00,16.14,16.2,16.13,16.18,276700.0,11.8619,11.906,11.8545,11.8913,276700.0
2006-06-26 10:00:00,16.18,16.23,16.15,16.22,278000.0,11.8913,11.928,11.8692,11.9207,278000.0
2006-06-26 10:05:00,16.22,16.23,16.2,16.21,160700.0,11.9207,11.928,11.906,11.9133,160700.0
2006-06-26 10:10:00,16.2,16.22,16.17,16.19,323100.0,11.906,11.9207,11.8839,11.8986,323100.0
2006-06-26 10:15:00,16.2,16.2,16.17,16.19,145800.0,11.906,11.906,11.8839,11.8986,145800.0
2006-06-26 10:20:00,16.19,16.23,16.18,16.23,150100.0,11.8986,11.928,11.8913,11.928,150100.0
2006-06-26 10:25:00,16.22,16.27,16.22,16.25,587000.0,11.9207,11.9574,11.9207,11.9427,587000.0
2006-06-26 10:30:00,16.25,16.28,16.24,16.28,280600.0,11.9427,11.9648,11.9354,11.9648,280600.0
2006-06-26 10:35:00,16.27,16.28,16.24,16.25,171900.0,11.9574,11.9648,11.9354,11.9427,171900.0
2006-06-26 10:40:00,16.26,16.27,16.25,16.27,116900.0,11.9501,11.9574,11.9427,11.9574,116900.0
2006-06-26 10:45:00,16.27,16.28,16.25,16.25,97800.0,11.9574,11.9648,11.9427,11.9427,97800.0
2006-06-26 10:50:00,16.25,16.27,16.23,16.26,167500.0,11.9427,11.9574,11.928,11.9501,167500.0
2006-06-26 10:55:00,16.26,16.27,16.23,16.25,170000.0,11.9501,11.9574,11.928,11.9427,170000.0
2006-06-26 11:00:00,16.24,16.26,16.24,16.26,75000.0,11.9354,11.9501,11.9354,11.9501,75000.0
2006-06-26 11:05:00,16.26,16.26,16.25,16.26,101700.0,11.9501,11.9501,11.9427,11.9501,101700.0
2006-06-26 11:10:00,16.26,16.27,16.24,16.24,155600.0,11.9501,11.9574,11.9354,11.9354,155600.0
2006-06-26 11:15:00,16.25,16.25,16.22,16.23,113400.0,11.9427,11.9427,11.9207,11.928,113400.0
2006-06-26 11:20:00,16.24,16.25,16.23,16.24,99800.0,11.9354,11.9427,11.928,11.9354,99800.0
2006-06-26 11:25:00,16.24,16.25,16.24,16.25,86100.0,11.9354,11.9427,11.9354,11.9427,86100.0
2006-06-26 11:30:00,16.24,16.24,16.23,16.24,30600.0,11.9354,11.9354,11.928,11.9354,30600.0
2006-06-26 11:35:00,16.24,16.24,16.23,16.23,56000.0,11.9354,11.9354,11.928,11.928,56000.0
2006-06-26 11:40:00,16.23,16.24,16.23,16.24,29000.0,11.928,11.9354,11.928,11.9354,29000.0
2006-06-26 11:45:00,16.24,16.26,16.22,16.22,117200.0,11.9354,11.9501,11.9207,11.9207,117200.0
2006-06-26 11:50:00,16.22,16.23,16.17,16.18,202400.0,11.9207,11.928,11.8839,11.8913,202400.0
2006-06-26 11:55:00,16.18,16.2,16.17,16.2,169700.0,11.8913,11.906,11.8839,11.906,169700.0
2006-06-26 12:00:00,16.2,16.2,16.19,16.2,65400.0,11.906,11.906,11.8986,11.906,65400.0
2006-06-26 12:05:00,16.2,16.21,16.17,16.18,123900.0,11.906,11.9133,11.8839,11.8913,123900.0
2006-06-26 12:10:00,16.18,16.18,16.15,16.15,92700.0,11.8913,11.8913,11.8692,11.8692,92700.0
2006-06-26 12:15:00,16.16,16.16,16.15,16.16,95000.0,11.8766,11.8766,11.8692,11.8766,95000.0
2006-06-26 12:20:00,16.17,16.2,16.15,16.2,328700.0,11.8839,11.906,11.8692,11.906,328700.0
2006-06-26 12:25:00,16.2,16.23,16.2,16.22,110100.0,11.906,11.928,11.906,11.9207,110100.0
2006-06-26 12:30:00,16.22,16.25,16.2,16.24,213400.0,11.9207,11.9427,11.906,11.9354,213400.0
2006-06-26 12:35:00,16.24,16.27,16.23,16.27,242200.0,11.9354,11.9574,11.928,11.9574,242200.0
2006-06-26 12:40:00,16.26,16.27,16.24,16.26,128100.0,11.9501,11.9574,11.9354,11.9501,128100.0
2006-06-26 12:45:00,16.26,16.26,16.22,16.23,107300.0,11.9501,11.9501,11.9207,11.928,107300.0
2006-06-26 12:50:00,16.22,16.25,16.22,16.24,153700.0,11.9207,11.9427,11.9207,11.9354,153700.0
2006-06-26 12:55:00,16.24,16.29,16.24,16.28,203300.0,11.9354,11.9721,11.9354,11.9648,203300.0
2006-06-26 13:00:00,16.29,16.33,16.28,16.29,294300.0,11.9721,12.0015,11.9648,11.9721,294300.0
2006-06-26 13:05:00,16.29,16.29,16.27,16.27,42400.0,11.9721,11.9721,11.9574,11.9574,42400.0
2006-06-26 13:10:00,16.28,16.3,16.26,16.26,165200.0,11.9648,11.9795,11.9501,11.9501,165200.0
2006-06-26 13:15:00,16.27,16.27,16.23,16.23,92300.0,11.9574,11.9574,11.928,11.928,92300.0
2006-06-26 13:20:00,16.23,16.25,16.2,16.24,243200.0,11.928,11.9427,11.906,11.9354,243200.0
2006-06-26 13:25:00,16.24,16.26,16.23,16.24,52600.0,11.9354,11.9501,11.928,11.9354,52600.0
2006-06-26 13:30:00,16.23,16.24,16.23,16.23,20000.0,11.928,11.9354,11.928,11.928,20000.0
2006-06-26 13:35:00,16.24,16.26,16.24,16.26,75000.0,11.9354,11.9501,11.9354,11.9501,75000.0
2006-06-26 13:40:00,16.26,16.26,16.24,16.25,155500.0,11.9501,11.9501,11.9354,11.9427,155500.0
2006-06-26 13:45:00,16.25,16.27,16.24,16.27,102500.0,11.9427,11.9574,11.9354,11.9574,102500.0
2006-06-26 13:50:00,16.26,16.28,16.24,16.28,200200.0,11.9501,11.9648,11.9354,11.9648,200200.0
2006-06-26 13:55:00,16.27,16.28,16.27,16.28,32500.0,11.9574,11.9648,11.9574,11.9648,32500.0
2006-06-26 14:00:00,16.28,16.28,16.24,16.25,234500.0,11.9648,11.9648,11.9354,11.9427,234500.0
2006-06-26 14:05:00,16.25,16.25,16.23,16.23,31800.0,11.9427,11.9427,11.928,11.928,31800.0
2006-06-26 14:10:00,16.23,16.23,16.21,16.22,66200.0,11.928,11.928,11.9133,11.9207,66200.0
2006-06-26 14:15:00,16.21,16.22,16.2,16.2,69100.0,11.9133,11.9207,11.906,11.906,69100.0
2006-06-26 14:20:00,16.21,16.21,16.19,16.2,85600.0,11.9133,11.9133,11.8986,11.906,85600.0
2006-06-26 14:25:00,16.19,16.23,16.19,16.21,180500.0,11.8986,11.928,11.8986,11.9133,180500.0
2006-06-26 14:30:00,16.21,16.21,16.2,16.21,40900.0,11.9133,11.9133,11.906,11.9133,40900.0
2006-06-26 14:35:00,16.21,16.25,16.2,16.23,141400.0,11.9133,11.9427,11.906,11.928,141400.0
2006-06-26 14:40:00,16.23,16.25,16.23,16.25,102300.0,11.928,11.9427,11.928,11.9427,102300.0
2006-06-26 14:45:00,16.25,16.27,16.24,16.25,171600.0,11.9427,11.9574,11.9354,11.9427,171600.0
2006-06-26 14:50:00,16.25,16.25,16.24,16.25,30300.0,11.9427,11.9427,11.9354,11.9427,30300.0
2006-06-26 14:55:00,16.24,16.25,16.23,16.23,59100.0,11.9354,11.9427,11.928,11.928,59100.0
2006-06-26 15:00:00,16.24,16.24,16.2,16.21,218500.0,11.9354,11.9354,11.906,11.9133,218500.0
2006-06-26 15:05:00,16.21,16.22,16.2,16.21,154900.0,11.9133,11.9207,11.906,11.9133,154900.0
2006-06-26 15:10:00,16.21,16.24,16.2,16.24,153100.0,11.9133,11.9354,11.906,11.9354,153100.0
2006-06-26 15:15:00,16.24,16.25,16.23,16.24,140400.0,11.9354,11.9427,11.928,11.9354,140400.0
2006-06-26 15:20:00,16.23,16.24,16.23,16.23,56800.0,11.928,11.9354,11.928,11.928,56800.0
2006-06-26 15:25:00,16.24,16.25,16.23,16.24,119800.0,11.9354,11.9427,11.928,11.9354,119800.0
2006-06-26 15:30:00,16.25,16.25,16.23,16.24,92800.0,11.9427,11.9427,11.928,11.9354,92800.0
2006-06-26 15:35:00,16.24,16.26,16.24,16.25,150600.0,11.9354,11.9501,11.9354,11.9427,150600.0
2006-06-26 15:40:00,16.25,16.27,16.24,16.27,322700.0,11.9427,11.9574,11.9354,11.9574,322700.0
2006-06-26 15:45:00,16.27,16.27,16.25,16.26,190800.0,11.9574,11.9574,11.9427,11.9501,190800.0
2006-06-26 15:50:00,16.26,16.27,16.23,16.23,190800.0,11.9501,11.9574,11.928,11.928,190800.0
2006-06-26 15:55:00,16.23,16.24,16.2,16.22,428800.0,11.928,11.9354,11.906,11.9207,428800.0
2006-06-27 09:30:00,16.23,16.31,16.2,16.26,508600.0,11.928,11.9868,11.906,11.9501,508600.0
2006-06-27 09:35:00,16.26,16.27,16.23,16.24,199800.0,11.9501,11.9574,11.928,11.9354,199800.0
2006-06-27 09:40:00,16.24,16.31,16.23,16.31,243100.0,11.9354,11.9868,11.928,11.9868,243100.0
2006-06-27 09:45:00,16.31,16.31,16.24,16.24,335600.0,11.9868,11.9868,11.9354,11.9354,335600.0
2006-06-27 09:50:00,16.25,16.25,16.2,16.22,447400.0,11.9427,11.9427,11.906,11.9207,447400.0
2006-06-27 09:55:00,16.22,16.22,16.17,16.17,363300.0,11.9207,11.9207,11.8839,11.8839,363300.0
2006-06-27 10:00:00,16.18,16.18,16.11,16.13,459400.0,11.8913,11.8913,11.8398,11.8545,459400.0
2006-06-27 10:05:00,16.13,16.15,16.12,16.14,338500.0,11.8545,11.8692,11.8472,11.8619,338500.0
2006-06-27 10:10:00,16.14,16.17,16.11,16.13,309500.0,11.8619,11.8839,11.8398,11.8545,309500.0
2006-06-27 10:15:00,16.13,16.15,16.1,16.13,436900.0,11.8545,11.8692,11.8325,11.8545,436900.0
2006-06-27 10:20:00,16.13,16.14,16.08,16.1,330500.0,11.8545,11.8619,11.8178,11.8325,330500.0
2006-06-27 10:25:00,16.11,16.12,16.08,16.12,722700.0,11.8398,11.8472,11.8178,11.8472,722700.0
2006-06-27 10:30:00,16.11,16.17,16.11,16.13,391800.0,11.8398,11.8839,11.8398,11.8545,391800.0
2006-06-27 10:35:00,16.12,16.2,16.12,16.18,416900.0,11.8472,11.906,11.8472,11.8913,416900.0
2006-06-27 10:40:00,16.18,16.19,16.16,16.17,126800.0,11.8913,11.8986,11.8766,11.8839,126800.0
2006-06-27 10:45:00,16.18,16.18,16.13,16.13,223000.0,11.8913,11.8913,11.8545,11.8545,223000.0
2006-06-27 10:50:00,16.14,16.17,16.13,16.15,155700.0,11.8619,11.8839,11.8545,11.8692,155700.0
2006-06-27 10:55:00,16.15,16.15,16.11,16.14,275400.0,11.8692,11.8692,11.8398,11.8619,275400.0
2006-06-27 11:00:00,16.13,16.14,16.11,16.11,161000.0,11.8545,11.8619,11.8398,11.8398,161000.0
2006-06-27 11:05:00,16.11,16.12,16.08,16.09,346900.0,11.8398,11.8472,11.8178,11.8251,346900.0
2006-06-27 11:10:00,16.09,16.12,16.06,16.08,332600.0,11.8251,11.8472,11.8031,11.8178,332600.0
2006-06-27 11:15:00,16.07,16.12,16.07,16.09,233700.0,11.8105,11.8472,11.8105,11.8251,233700.0
2006-06-27 11:20:00,16.09,16.1,16.07,16.09,132200.0,11.8251,11.8325,11.8105,11.8251,132200.0
2006-06-27 11:25:00,16.09,16.1,16.07,16.09,257500.0,11.8251,11.8325,11.8105,11.8251,257500.0
2006-06-27 11:30:00,16.09,16.1,16.06,16.07,189500.0,11.8251,11.8325,11.8031,11.8105,189500.0
2006-06-27 11:35:00,16.07,16.09,16.07,16.09,64900.0,11.8105,11.8251,11.8105,11.8251,64900.0
2006-06-27 11:40:00,16.08,16.09,16.07,16.07,139700.0,11.8178,11.8251,11.8105,11.8105,139700.0
2006-06-27 11:45:00,16.08,16.09,16.07,16.08,131700.0,11.8178,11.8251,11.8105,11.8178,131700.0
2006-06-27 11:50:00,16.08,16.08,16.06,16.07,85900.0,11.8178,11.8178,11.8031,11.8105,85900.0
2006-06-27 11:55:00,16.08,16.09,16.06,16.09,135000.0,11.8178,11.8251,11.8031,11.8251,135000.0
2006-06-27 12:00:00,16.09,16.09,16.07,16.08,59400.0,11.8251,11.8251,11.8105,11.8178,59400.0
2006-06-27 12:05:00,16.08,16.08,16.06,16.06,81100.0,11.8178,11.8178,11.8031,11.8031,81100.0
2006-06-27 12:10:00,16.07,16.11,16.07,16.09,241700.0,11.8105,11.8398,11.8105,11.8251,241700.0
2006-06-27 12:15:00,16.09,16.09,16.06,16.06,267300.0,11.8251,11.8251,11.8031,11.8031,267300.0
2006-06-27 12:20:00,16.07,16.07,16.06,16.06,91500.0,11.8105,11.8105,11.8031,11.8031,91500.0
2006-06-27 12:25:00,16.07,16.07,16.05,16.05,76500.0,11.8105,11.8105,11.7958,11.7958,76500.0
2006-06-27 12:30:00,16.05,16.06,16.03,16.03,150100.0,11.7958,11.8031,11.7811,11.7811,150100.0
2006-06-27 12:35:00,16.03,16.05,16.01,16.02,189200.0,11.7811,11.7958,11.7664,11.7737,189200.0
2006-06-27 12:40:00,16.03,16.03,16.02,16.03,79300.0,11.7811,11.7811,11.7737,11.7811,79300.0
2006-06-27 12:45:00,16.03,16.04,16.02,16.03,98500.0,11.7811,11.7884,11.7737,11.7811,98500.0
2006-06-27 12:50:00,16.03,16.05,16.03,16.05,88700.0,11.7811,11.7958,11.7811,11.7958,88700.0
2006-06-27 12:55:00,16.04,16.06,16.04,16.06,73800.0,11.7884,11.8031,11.7884,11.8031,73800.0
2006-06-27 13:00:00,16.06,16.06,16.05,16.05,58900.0,11.8031,11.8031,11.7958,11.7958,58900.0
2006-06-27 13:05:00,16.06,16.06,16.05,16.05,32300.0,11.8031,11.8031,11.7958,11.7958,32300.0
2006-06-27 13:10:00,16.05,16.06,16.05,16.05,59800.0,11.7958,11.8031,11.7958,11.7958,59800.0
2006-06-27 13:15:00,16.06,16.06,16.05,16.06,91100.0,11.8031,11.8031,11.7958,11.8031,91100.0
2006-06-27 13:20:00,16.05,16.06,16.03,16.04,133100.0,11.7958,11.8031,11.7811,11.7884,133100.0
2006-06-27 13:25:00,16.04,16.04,16.03,16.03,91300.0,11.7884,11.7884,11.7811,11.7811,91300.0
2006-06-27 13:30:00,16.03,16.05,16.03,16.05,143900.0,11.7811,11.7958,11.7811,11.7958,143900.0
2006-06-27 13:35:00,16.04,16.05,16.02,16.03,216900.0,11.7884,11.7958,11.7737,11.7811,216900.0
2006-06-27 13:40:00,16.03,16.03,16.02,16.03,74700.0,11.7811,11.7811,11.7737,11.7811,74700.0
2006-06-27 13:45:00,16.03,16.03,16.02,16.03,49400.0,11.7811,11.7811,11.7737,11.7811,49400.0
2006-06-27 13:50:00,16.03,16.03,16.01,16.02,135000.0,11.7811,11.7811,11.7664,11.7737,135000.0
2006-06-27 13:55:00,16.01,16.02,16.01,16.01,85600.0,11.7664,11.7737,11.7664,11.7664,85600.0
2006-06-27 14:00:00,16.01,16.03,16.0,16.02,354900.0,11.7664,11.7811,11.759,11.7737,354900.0
2006-06-27 14:05:00,16.03,16.05,16.02,16.03,435800.0,11.7811,11.7958,11.7737,11.7811,435800.0
2006-06-27 14:10:00,16.02,16.03,16.01,16.01,131200.0,11.7737,11.7811,11.7664,11.7664,131200.0
2006-06-27 14:15:00,16.01,16.02,15.96,15.98,720100.0,11.7664,11.7737,11.7296,11.7443,720100.0
2006-06-27 14:20:00,15.98,15.98,15.96,15.97,173700.0,11.7443,11.7443,11.7296,11.737,173700.0
2006-06-27 14:25:00,15.98,15.98,15.95,15.95,391300.0,11.7443,11.7443,11.7223,11.7223,391300.0
2006-06-27 14:30:00,15.95,16.0,15.94,15.98,587800.0,11.7223,11.759,11.7149,11.7443,587800.0
2006-06-27 14:35:00,15.99,16.03,15.98,16.0,624200.0,11.7517,11.7811,11.7443,11.759,624200.0
2006-06-27 14:40:00,16.01,16.02,15.98,16.0,507500.0,11.7664,11.7737,11.7443,11.759,507500.0
2006-06-27 14:45:00,15.99,16.0,15.94,15.95,458100.0,11.7517,11.759,11.7149,11.7223,458100.0
2006-06-27 14:50:00,15.95,15.96,15.92,15.92,300800.0,11.7223,11.7296,11.7002,11.7002,300800.0
2006-06-27 14:55:00,15.92,15.96,15.91,15.96,282200.0,11.7002,11.7296,11.6929,11.7296,282200.0
2006-06-27 15:00:00,15.95,15.96,15.94,15.94,224200.0,11.7223,11.7296,11.7149,11.7149,224200.0
2006-06-27 15:05:00,15.95,16.0,15.95,15.99,456800.0,11.7223,11.759,11.7223,11.7517,456800.0
2006-06-27 15:10:00,15.99,16.0,15.98,15.99,186400.0,11.7517,11.759,11.7443,11.7517,186400.0
2006-06-27 15:15:00,15.99,16.03,15.99,16.03,267400.0,11.7517,11.7811,11.7517,11.7811,267400.0
2006-06-27 15:20:00,16.03,16.03,16.02,16.02,249500.0,11.7811,11.7811,11.7737,11.7737,249500.0
2006-06-27 15:25:00,16.02,16.02,15.99,16.0,268800.0,11.7737,11.7737,11.7517,11.759,268800.0
2006-06-27 15:30:00,16.0,16.0,15.99,16.0,191500.0,11.759,11.759,11.7517,11.759,191500.0
2006-06-27 15:35:00,16.0,16.0,15.98,15.98,192800.0,11.759,11.759,11.7443,11.7443,192800.0
2006-06-27 15:40:00,15.98,15.99,15.95,15.96,323600.0,11.7443,11.7517,11.7223,11.7296,323600.0
2006-06-27 15:45:00,15.96,15.96,15.95,15.96,194500.0,11.7296,11.7296,11.7223,11.7296,194500.0
2006-06-27 15:50:00,15.96,15.96,15.94,15.94,307100.0,11.7296,11.7296,11.7149,11.7149,307100.0
2006-06-27 15:55:00,15.95,15.96,15.94,15.94,446300.0,11.7223,11.7296,11.7149,11.7149,446300.0
2006-06-28 09:30:00,16.0,16.07,15.98,15.98,516300.0,11.759,11.8105,11.7443,11.7443,516300.0
2006-06-28 09:35:00,15.98,15.99,15.75,15.77,553300.0,11.7443,11.7517,11.5753,11.59,553300.0
2006-06-28 09:40:00,15.76,15.87,15.75,15.83,332700.0,11.5826,11.6635,11.5753,11.6341,332700.0
2006-06-28 09:45:00,15.83,15.87,15.78,15.86,377000.0,11.6341,11.6635,11.5973,11.6561,377000.0
2006-06-28 09:50:00,15.86,15.96,15.85,15.92,610200.0,11.6561,11.7296,11.6488,11.7002,610200.0
2006-06-28 09:55:00,15.92,16.0,15.92,15.93,346700.0,11.7002,11.759,11.7002,11.7076,346700.0
2006-06-28 10:00:00,15.93,16.04,15.93,16.0,784600.0,11.7076,11.7884,11.7076,11.759,784600.0
2006-06-28 10:05:00,16.0,16.0,15.92,15.92,329600.0,11.759,11.759,11.7002,11.7002,329600.0
2006-06-28 10:10:00,15.92,15.94,15.88,15.93,342200.0,11.7002,11.7149,11.6708,11.7076,342200.0
2006-06-28 10:15:00,15.93,15.96,15.92,15.93,174600.0,11.7076,11.7296,11.7002,11.7076,174600.0
2006-06-28 10:20:00,15.92,15.92,15.87,15.88,275200.0,11.7002,11.7002,11.6635,11.6708,275200.0
2006-06-28 10:25:00,15.88,15.93,15.88,15.91,301900.0,11.6708,11.7076,11.6708,11.6929,301900.0
2006-06-28 10:30:00,15.91,15.93,15.88,15.92,362500.0,11.6929,11.7076,11.6708,11.7002,362500.0
2006-06-28 10:35:00,15.92,15.95,15.87,15.9,602900.0,11.7002,11.7223,11.6635,11.6855,602900.0
2006-06-28 10:40:00,15.9,15.91,15.86,15.9,345000.0,11.6855,11.6929,11.6561,11.6855,345000.0
2006-06-28 10:45:00,15.9,15.91,15.88,15.89,124900.0,11.6855,11.6929,11.6708,11.6782,124900.0
2006-06-28 10:50:00,15.88,15.89,15.85,15.86,262100.0,11.6708,11.6782,11.6488,11.6561,262100.0
2006-06-28 10:55:00,15.86,15.92,15.85,15.91,320200.0,11.6561,11.7002,11.6488,11.6929,320200.0
2006-06-28 11:00:00,15.91,15.92,15.9,15.9,182300.0,11.6929,11.7002,11.6855,11.6855,182300.0
2006-06-28 11:05:00,15.9,15.92,15.87,15.89,406300.0,11.6855,11.7002,11.6635,11.6782,406300.0
2006-06-28 11:10:00,15.89,15.9,15.88,15.9,60500.0,11.6782,11.6855,11.6708,11.6855,60500.0
2006-06-28 11:15:00,15.9,15.9,15.86,15.87,109400.0,11.6855,11.6855,11.6561,11.6635,109400.0
2006-06-28 11:20:00,15.88,15.9,15.87,15.88,141200.0,11.6708,11.6855,11.6635,11.6708,141200.0
2006-06-28 11:25:00,15.87,15.88,15.84,15.86,167000.0,11.6635,11.6708,11.6414,11.6561,167000.0
2006-06-28 11:30:00,15.85,15.86,15.8,15.81,235200.0,11.6488,11.6561,11.612,11.6194,235200.0
2006-06-28 11:35:00,15.82,15.85,15.82,15.85,242200.0,11.6267,11.6488,11.6267,11.6488,242200.0
2006-06-28 11:40:00,15.85,15.86,15.83,15.85,192700.0,11.6488,11.6561,11.6341,11.6488,192700.0
2006-06-28 11:45:00,15.85,15.85,15.82,15.82,157900.0,11.6488,11.6488,11.6267,11.6267,157900.0
2006-06-28 11:50:00,15.83,15.86,15.82,15.85,101300.0,11.6341,11.6561,11.6267,11.6488,101300.0
2006-06-28 11:55:00,15.85,15.87,15.85,15.85,106500.0,11.6488,11.6635,11.6488,11.6488,106500.0
2006-06-28 12:00:00,15.85,15.86,15.83,15.85,156800.0,11.6488,11.6561,11.6341,11.6488,156800.0
2006-06-28 12:05:00,15.84,15.87,15.84,15.87,87300.0,11.6414,11.6635,11.6414,11.6635,87300.0
2006-06-28 12:10:00,15.87,15.9,15.87,15.9,146500.0,11.6635,11.6855,11.6635,11.6855,146500.0
2006-06-28 12:15:00,15.89,15.91,15.88,15.89,584300.0,11.6782,11.6929,11.6708,11.6782,584300.0
2006-06-28 12:20:00,15.89,15.95,15.89,15.93,274400.0,11.6782,11.7223,11.6782,11.7076,274400.0
2006-06-28 12:25:00,15.94,15.95,15.93,15.94,116700.0,11.7149,11.7223,11.7076,11.7149,116700.0
2006-06-28 12:30:00,15.94,15.95,15.94,15.94,133400.0,11.7149,11.7223,11.7149,11.7149,133400.0
2006-06-28 12:35:00,15.94,15.95,15.93,15.94,108100.0,11.7149,11.7223,11.7076,11.7149,108100.0
2006-06-28 12:40:00,15.94,15.94,15.91,15.92,73000.0,11.7149,11.7149,11.6929,11.7002,73000.0
2006-06-28 12:45:00,15.92,15.94,15.91,15.93,84400.0,11.7002,11.7149,11.6929,11.7076,84400.0
2006-06-28 12:50:00,15.94,15.95,15.93,15.95,117500.0,11.7149,11.7223,11.7076,11.7223,117500.0
2006-06-28 12:55:00,15.95,15.95,15.93,15.94,78700.0,11.7223,11.7223,11.7076,11.7149,78700.0
2006-06-28 13:00:00,15.94,15.94,15.93,15.93,37900.0,11.7149,11.7149,11.7076,11.7076,37900.0
2006-06-28 13:05:00,15.94,15.94,15.93,15.94,57600.0,11.7149,11.7149,11.7076,11.7149,57600.0
2006-06-28 13:10:00,15.93,15.94,15.93,15.94,29500.0,11.7076,11.7149,11.7076,11.7149,29500.0
2006-06-28 13:15:00,15.94,15.95,15.93,15.95,149200.0,11.7149,11.7223,11.7076,11.7223,149200.0
2006-06-28 13:20:00,15.95,15.95,15.94,15.94,35700.0,11.7223,11.7223,11.7149,11.7149,35700.0
2006-06-28 13:25:00,15.95,15.95,15.94,15.94,65300.0,11.7223,11.7223,11.7149,11.7149,65300.0
2006-06-28 13:30:00,15.94,15.95,15.93,15.93,66900.0,11.7149,11.7223,11.7076,11.7076,66900.0
2006-06-28 13:35:00,15.93,15.94,15.92,15.93,86200.0,11.7076,11.7149,11.7002,11.7076,86200.0
2006-06-28 13:40:00,15.93,15.94,15.93,15.93,63500.0,11.7076,11.7149,11.7076,11.7076,63500.0
2006-06-28 13:45:00,15.93,15.94,15.93,15.94,36700.0,11.7076,11.7149,11.7076,11.7149,36700.0
2006-06-28 13:50:00,15.93,15.94,15.93,15.93,30200.0,11.7076,11.7149,11.7076,11.7076,30200.0
2006-06-28 13:55:00,15.93,15.94,15.92,15.93,100900.0,11.7076,11.7149,11.7002,11.7076,100900.0
2006-06-28 14:00:00,15.93,15.94,15.92,15.93,75200.0,11.7076,11.7149,11.7002,11.7076,75200.0
2006-06-28 14:05:00,15.94,15.94,15.93,15.93,33700.0,11.7149,11.7149,11.7076,11.7076,33700.0
2006-06-28 14:10:00,15.93,15.94,15.93,15.93,34700.0,11.7076,11.7149,11.7076,11.7076,34700.0
2006-06-28 14:15:00,15.93,15.97,15.93,15.95,172100.0,11.7076,11.737,11.7076,11.7223,172100.0
2006-06-28 14:20:00,15.96,15.99,15.95,15.99,242800.0,11.7296,11.7517,11.7223,11.7517,242800.0
2006-06-28 14:25:00,15.99,16.0,15.98,15.99,130200.0,11.7517,11.759,11.7443,11.7517,130200.0
2006-06-28 14:30:00,15.99,16.0,15.98,15.99,149100.0,11.7517,11.759,11.7443,11.7517,149100.0
2006-06-28 14:35:00,15.99,15.99,15.97,15.98,238400.0,11.7517,11.7517,11.737,11.7443,238400.0
2006-06-28 14:40:00,15.98,15.99,15.98,15.98,186400.0,11.7443,11.7517,11.7443,11.7443,186400.0
2006-06-28 14:45:00,15.99,16.0,15.98,15.99,638500.0,11.7517,11.759,11.7443,11.7517,638500.0
2006-06-28 14:50:00,15.99,15.99,15.97,15.98,146000.0,11.7517,11.7517,11.737,11.7443,146000.0
2006-06-28 14:55:00,15.98,15.98,15.96,15.97,270900.0,11.7443,11.7443,11.7296,11.737,270900.0
2006-06-28 15:00:00,15.97,16.0,15.97,15.99,528600.0,11.737,11.759,11.737,11.7517,528600.0
2006-06-28 15:05:00,15.99,16.0,15.98,15.99,231600.0,11.7517,11.759,11.7443,11.7517,231600.0
2006-06-28 15:10:00,15.98,16.0,15.98,15.99,254000.0,11.7443,11.759,11.7443,11.7517,254000.0
2006-06-28 15:15:00,15.99,16.02,15.98,15.99,1140600.0,11.7517,11.7737,11.7443,11.7517,1140600.0
2006-06-28 15:20:00,15.99,16.03,15.99,16.03,1092900.0,11.7517,11.7811,11.7517,11.7811,1092900.0
2006-06-28 15:25:00,16.03,16.05,15.99,16.0,358500.0,11.7811,11.7958,11.7517,11.759,358500.0
2006-06-28 15:30:00,16.0,16.04,15.99,16.04,169600.0,11.759,11.7884,11.7517,11.7884,169600.0
2006-06-28 15:35:00,16.04,16.04,16.01,16.03,197500.0,11.7884,11.7884,11.7664,11.7811,197500.0
2006-06-28 15:40:00,16.02,16.07,16.02,16.07,265000.0,11.7737,11.8105,11.7737,11.8105,265000.0
2006-06-28 15:45:00,16.07,16.07,16.04,16.05,193800.0,11.8105,11.8105,11.7884,11.7958,193800.0
2006-06-28 15:50:00,16.04,16.06,16.04,16.05,200500.0,11.7884,11.8031,11.7884,11.7958,200500.0
2006-06-28 15:55:00,16.04,16.07,16.03,16.06,437100.0,11.7884,11.8105,11.7811,11.8031,437100.0
2006-06-29 09:30:00,16.08,16.15,16.07,16.11,672000.0,11.8178,11.8692,11.8105,11.8398,672000.0
2006-06-29 09:35:00,16.11,16.12,16.05,16.11,465400.0,11.8398,11.8472,11.7958,11.8398,465400.0
2006-06-29 09:40:00,16.12,16.12,16.06,16.08,446500.0,11.8472,11.8472,11.8031,11.8178,446500.0
2006-06-29 09:45:00,16.08,16.11,16.04,16.04,494100.0,11.8178,11.8398,11.7884,11.7884,494100.0
2006-06-29 09:50:00,16.04,16.05,16.02,16.03,538000.0,11.7884,11.7958,11.7737,11.7811,538000.0
2006-06-29 09:55:00,16.03,16.05,16.01,16.04,320000.0,11.7811,11.7958,11.7664,11.7884,320000.0
2006-06-29 10:00:00,16.04,16.05,16.0,16.01,305400.0,11.7884,11.7958,11.759,11.7664,305400.0
2006-06-29 10:05:00,16.01,16.08,16.0,16.08,563900.0,11.7664,11.8178,11.759,11.8178,563900.0
2006-06-29 10:10:00,16.08,16.09,16.05,16.05,354300.0,11.8178,11.8251,11.7958,11.7958,354300.0
2006-06-29 10:15:00,16.05,16.05,16.0,16.01,273200.0,11.7958,11.7958,11.759,11.7664,273200.0
2006-06-29 10:20:00,16.0,16.06,16.0,16.06,390500.0,11.759,11.8031,11.759,11.8031,390500.0
2006-06-29 10:25:00,16.06,16.08,16.02,16.03,287800.0,11.8031,11.8178,11.7737,11.7811,287800.0
2006-06-29 10:30:00,16.03,16.05,16.03,16.03,86600.0,11.7811,11.7958,11.7811,11.7811,86600.0
2006-06-29 10:35:00,16.03,16.07,16.02,16.05,336500.0,11.7811,11.8105,11.7737,11.7958,336500.0
2006-06-29 10:40:00,16.05,16.07,16.04,16.05,179800.0,11.7958,11.8105,11.7884,11.7958,179800.0
2006-06-29 10:45:00,16.05,16.1,16.05,16.08,307500.0,11.7958,11.8325,11.7958,11.8178,307500.0
2006-06-29 10:50:00,16.08,16.08,16.05,16.06,143600.0,11.8178,11.8178,11.7958,11.8031,143600.0
2006-06-29 10:55:00,16.05,16.09,16.05,16.08,66800.0,11.7958,11.8251,11.7958,11.8178,66800.0
2006-06-29 11:00:00,16.08,16.1,16.07,16.1,258100.0,11.8178,11.8325,11.8105,11.8325,258100.0
2006-06-29 11:05:00,16.09,16.11,16.08,16.09,159600.0,11.8251,11.8398,11.8178,11.8251,159600.0
2006-06-29 11:10:00,16.09,16.1,16.08,16.1,436400.0,11.8251,11.8325,11.8178,11.8325,436400.0
2006-06-29 11:15:00,16.1,16.15,16.1,16.13,622900.0,11.8325,11.8692,11.8325,11.8545,622900.0
2006-06-29 11:20:00,16.13,16.15,16.12,16.15,173900.0,11.8545,11.8692,11.8472,11.8692,173900.0
2006-06-29 11:25:00,16.14,16.15,16.11,16.12,142000.0,11.8619,11.8692,11.8398,11.8472,142000.0
2006-06-29 11:30:00,16.12,16.13,16.11,16.12,93600.0,11.8472,11.8545,11.8398,11.8472,93600.0
2006-06-29 11:35:00,16.11,16.12,16.1,16.11,129000.0,11.8398,11.8472,11.8325,11.8398,129000.0
2006-06-29 11:40:00,16.11,16.11,16.1,16.1,129400.0,11.8398,11.8398,11.8325,11.8325,129400.0
2006-06-29 11:45:00,16.1,16.11,16.09,16.11,161600.0,11.8325,11.8398,11.8251,11.8398,161600.0
2006-06-29 11:50:00,16.11,16.11,16.07,16.08,173800.0,11.8398,11.8398,11.8105,11.8178,173800.0
2006-06-29 11:55:00,16.08,16.09,16.07,16.08,86400.0,11.8178,11.8251,11.8105,11.8178,86400.0
2006-06-29 12:00:00,16.08,16.08,16.04,16.04,169000.0,11.8178,11.8178,11.7884,11.7884,169000.0
2006-06-29 12:05:00,16.04,16.05,16.04,16.05,34100.0,11.7884,11.7958,11.7884,11.7958,34100.0
2006-06-29 12:10:00,16.04,16.05,16.04,16.04,53400.0,11.7884,11.7958,11.7884,11.7884,53400.0
2006-06-29 12:15:00,16.04,16.06,16.04,16.04,175400.0,11.7884,11.8031,11.7884,11.7884,175400.0
2006-06-29 12:20:00,16.05,16.05,16.04,16.05,45400.0,11.7958,11.7958,11.7884,11.7958,45400.0
2006-06-29 12:25:00,16.05,16.05,16.04,16.05,46500.0,11.7958,11.7958,11.7884,11.7958,46500.0
2006-06-29 12:30:00,16.04,16.05,16.04,16.05,41600.0,11.7884,11.7958,11.7884,11.7958,41600.0
2006-06-29 12:35:00,16.04,16.05,16.04,16.04,54100.0,11.7884,11.7958,11.7884,11.7884,54100.0
2006-06-29 12:40:00,16.04,16.05,16.04,16.05,20200.0,11.7884,11.7958,11.7884,11.7958,20200.0
2006-06-29 12:45:00,16.04,16.05,16.04,16.04,142000.0,11.7884,11.7958,11.7884,11.7884,142000.0
2006-06-29 12:50:00,16.04,16.05,16.02,16.03,301400.0,11.7884,11.7958,11.7737,11.7811,301400.0
2006-06-29 12:55:00,16.03,16.03,16.02,16.02,98600.0,11.7811,11.7811,11.7737,11.7737,98600.0
2006-06-29 13:00:00,16.02,16.03,16.02,16.03,79200.0,11.7737,11.7811,11.7737,11.7811,79200.0
2006-06-29 13:05:00,16.02,16.03,16.02,16.03,25800.0,11.7737,11.7811,11.7737,11.7811,25800.0
2006-06-29 13:10:00,16.03,16.03,16.02,16.03,83400.0,11.7811,11.7811,11.7737,11.7811,83400.0
2006-06-29 13:15:00,16.03,16.03,16.02,16.03,38000.0,11.7811,11.7811,11.7737,11.7811,38000.0
2006-06-29 13:20:00,16.03,16.03,16.02,16.02,46000.0,11.7811,11.7811,11.7737,11.7737,46000.0
2006-06-29 13:25:00,16.03,16.03,16.02,16.02,149500.0,11.7811,11.7811,11.7737,11.7737,149500.0
2006-06-29 13:30:00,16.02,16.03,16.02,16.02,32300.0,11.7737,11.7811,11.7737,11.7737,32300.0
2006-06-29 13:35:00,16.02,16.03,16.02,16.03,69700.0,11.7737,11.7811,11.7737,11.7811,69700.0
2006-06-29 13:40:00,16.03,16.03,16.02,16.02,24000.0,11.7811,11.7811,11.7737,11.7737,24000.0
2006-06-29 13:45:00,16.02,16.03,16.02,16.03,319400.0,11.7737,11.7811,11.7737,11.7811,319400.0
2006-06-29 13:50:00,16.03,16.05,16.03,16.04,289500.0,11.7811,11.7958,11.7811,11.7884,289500.0
2006-06-29 13:55:00,16.04,16.04,16.02,16.02,84400.0,11.7884,11.7884,11.7737,11.7737,84400.0
2006-06-29 14:00:00,16.02,16.07,16.02,16.05,244100.0,11.7737,11.8105,11.7737,11.7958,244100.0
2006-06-29 14:05:00,16.05,16.06,16.04,16.06,106500.0,11.7958,11.8031,11.7884,11.8031,106500.0
2006-06-29 14:10:00,16.06,16.07,16.05,16.06,229700.0,11.8031,11.8105,11.7958,11.8031,229700.0
2006-06-29 14:15:00,16.07,16.2,16.05,16.2,634800.0,11.8105,11.906,11.7958,11.906,634800.0
2006-06-29 14:20:00,16.19,16.27,16.19,16.23,822100.0,11.8986,11.9574,11.8986,11.928,822100.0
2006-06-29 14:25:00,16.23,16.23,16.19,16.19,572000.0,11.928,11.928,11.8986,11.8986,572000.0
2006-06-29 14:30:00,16.19,16.23,16.17,16.18,778000.0,11.8986,11.928,11.8839,11.8913,778000.0
2006-06-29 14:35:00,16.18,16.19,16.12,16.19,794300.0,11.8913,11.8986,11.8472,11.8986,794300.0
2006-06-29 14:40:00,16.19,16.25,16.16,16.25,510200.0,11.8986,11.9427,11.8766,11.9427,510200.0
2006-06-29 14:45:00,16.25,16.33,16.25,16.32,776700.0,11.9427,12.0015,11.9427,11.9942,776700.0
2006-06-29 14:50:00,16.32,16.36,16.32,16.35,796800.0,11.9942,12.0236,11.9942,12.0162,796800.0
2006-06-29 14:55:00,16.36,16.39,16.32,16.34,660900.0,12.0236,12.0456,11.9942,12.0089,660900.0
2006-06-29 15:00:00,16.33,16.38,16.33,16.36,428200.0,12.0015,12.0383,12.0015,12.0236,428200.0
2006-06-29 15:05:00,16.35,16.4,16.35,16.39,389600.0,12.0162,12.053,12.0162,12.0456,389600.0
2006-06-29 15:10:00,16.39,16.46,16.39,16.4,834500.0,12.0456,12.0971,12.0456,12.053,834500.0
2006-06-29 15:15:00,16.41,16.43,16.4,16.41,501100.0,12.0603,12.075,12.053,12.0603,501100.0
2006-06-29 15:20:00,16.41,16.42,16.38,16.4,780500.0,12.0603,12.0677,12.0383,12.053,780500.0
2006-06-29 15:25:00,16.4,16.51,16.35,16.51,1061700.0,12.053,12.1338,12.0162,12.1338,1061700.0
2006-06-29 15:30:00,16.51,16.57,16.48,16.57,891100.0,12.1338,12.1779,12.1118,12.1779,891100.0
2006-06-29 15:35:00,16.56,16.57,16.5,16.51,808000.0,12.1706,12.1779,12.1265,12.1338,808000.0
2006-06-29 15:40:00,16.51,16.56,16.45,16.46,1583500.0,12.1338,12.1706,12.0897,12.0971,1583500.0
2006-06-29 15:45:00,16.46,16.5,16.43,16.49,1044300.0,12.0971,12.1265,12.075,12.1191,1044300.0
2006-06-29 15:50:00,16.49,16.55,16.47,16.52,1250100.0,12.1191,12.1632,12.1044,12.1412,1250100.0
2006-06-29 15:55:00,16.52,16.55,16.5,16.54,951200.0,12.1412,12.1632,12.1265,12.1559,951200.0
2006-06-30 09:30:00,16.64,16.68,16.61,16.66,593700.0,12.2294,12.2588,12.2073,12.2441,593700.0
2006-06-30 09:35:00,16.67,16.67,16.58,16.61,520400.0,12.2514,12.2514,12.1853,12.2073,520400.0
2006-06-30 09:40:00,16.61,16.61,16.54,16.56,207600.0,12.2073,12.2073,12.1559,12.1706,207600.0
2006-06-30 09:45:00,16.55,16.56,16.5,16.5,414000.0,12.1632,12.1706,12.1265,12.1265,414000.0
2006-06-30 09:50:00,16.51,16.53,16.5,16.5,291500.0,12.1338,12.1485,12.1265,12.1265,291500.0
2006-06-30 09:55:00,16.5,16.51,16.43,16.44,348300.0,12.1265,12.1338,12.075,12.0824,348300.0
2006-06-30 10:00:00,16.45,16.45,16.4,16.43,456000.0,12.0897,12.0897,12.053,12.075,456000.0
2006-06-30 10:05:00,16.42,16.42,16.37,16.4,291900.0,12.0677,12.0677,12.0309,12.053,291900.0
2006-06-30 10:10:00,16.4,16.4,16.35,16.36,365600.0,12.053,12.053,12.0162,12.0236,365600.0
2006-06-30 10:15:00,16.36,16.37,16.3,16.3,376900.0,12.0236,12.0309,11.9795,11.9795,376900.0
2006-06-30 10:20:00,16.3,16.32,16.29,16.31,327000.0,11.9795,11.9942,11.9721,11.9868,327000.0
2006-06-30 10:25:00,16.32,16.36,16.29,16.35,297800.0,11.9942,12.0236,11.9721,12.0162,297800.0
2006-06-30 10:30:00,16.36,16.37,16.34,16.35,231100.0,12.0236,12.0309,12.0089,12.0162,231100.0
2006-06-30 10:35:00,16.36,16.39,16.34,16.37,288500.0,12.0236,12.0456,12.0089,12.0309,288500.0
2006-06-30 10:40:00,16.38,16.38,16.35,16.37,289000.0,12.0383,12.0383,12.0162,12.0309,289000.0
2006-06-30 10:45:00,16.36,16.36,16.34,16.35,117400.0,12.0236,12.0236,12.0089,12.0162,117400.0
2006-06-30 10:50:00,16.35,16.37,16.34,16.36,207800.0,12.0162,12.0309,12.0089,12.0236,207800.0
2006-06-30 10:55:00,16.36,16.42,16.36,16.42,163000.0,12.0236,12.0677,12.0236,12.0677,163000.0
2006-06-30 11:00:00,16.42,16.42,16.4,16.42,168600.0,12.0677,12.0677,12.053,12.0677,168600.0
2006-06-30 11:05:00,16.42,16.42,16.38,16.39,165200.0,12.0677,12.0677,12.0383,12.0456,165200.0
2006-06-30 11:10:00,16.39,16.4,16.38,16.4,94200.0,12.0456,12.053,12.0383,12.053,94200.0
2006-06-30 11:15:00,16.4,16.4,16.37,16.37,144800.0,12.053,12.053,12.0309,12.0309,144800.0
2006-06-30 11:20:00,16.36,16.37,16.36,16.37,153400.0,12.0236,12.0309,12.0236,12.0309,153400.0
2006-06-30 11:25:00,16.37,16.37,16.35,16.35,194200.0,12.0309,12.0309,12.0162,12.0162,194200.0
2006-06-30 11:30:00,16.35,16.36,16.34,16.35,326800.0,12.0162,12.0236,12.0089,12.0162,326800.0
2006-06-30 11:35:00,16.35,16.36,16.34,16.35,98800.0,12.0162,12.0236,12.0089,12.0162,98800.0
2006-06-30 11:40:00,16.35,16.36,16.34,16.36,78200.0,12.0162,12.0236,12.0089,12.0236,78200.0
2006-06-30 11:45:00,16.36,16.36,16.35,16.35,58600.0,12.0236,12.0236,12.0162,12.0162,58600.0
2006-06-30 11:50:00,16.36,16.36,16.34,16.35,119300.0,12.0236,12.0236,12.0089,12.0162,119300.0
2006-06-30 11:55:00,16.35,16.38,16.35,16.37,136700.0,12.0162,12.0383,12.0162,12.0309,136700.0
2006-06-30 12:00:00,16.37,16.38,16.36,16.37,44200.0,12.0309,12.0383,12.0236,12.0309,44200.0
2006-06-30 12:05:00,16.36,16.37,16.34,16.34,171900.0,12.0236,12.0309,12.0089,12.0089,171900.0
2006-06-30 12:10:00,16.35,16.35,16.33,16.33,70900.0,12.0162,12.0162,12.0015,12.0015,70900.0
2006-06-30 12:15:00,16.33,16.34,16.33,16.33,22300.0,12.0015,12.0089,12.0015,12.0015,22300.0
2006-06-30 12:20:00,16.33,16.36,16.33,16.36,125100.0,12.0015,12.0236,12.0015,12.0236,125100.0
2006-06-30 12:25:00,16.36,16.36,16.35,16.35,36200.0,12.0236,12.0236,12.0162,12.0162,36200.0
2006-06-30 12:30:00,16.36,16.36,16.35,16.35,42500.0,12.0236,12.0236,12.0162,12.0162,42500.0
2006-06-30 12:35:00,16.35,16.36,16.35,16.36,54200.0,12.0162,12.0236,12.0162,12.0236,54200.0
2006-06-30 12:40:00,16.36,16.37,16.35,16.36,147700.0,12.0236,12.0309,12.0162,12.0236,147700.0
2006-06-30 12:45:00,16.36,16.38,16.36,16.36,178800.0,12.0236,12.0383,12.0236,12.0236,178800.0
2006-06-30 12:50:00,16.35,16.36,16.34,16.34,35400.0,12.0162,12.0236,12.0089,12.0089,35400.0
2006-06-30 12:55:00,16.34,16.35,16.33,16.34,52600.0,12.0089,12.0162,12.0015,12.0089,52600.0
2006-06-30 13:00:00,16.33,16.34,16.33,16.33,23400.0,12.0015,12.0089,12.0015,12.0015,23400.0
2006-06-30 13:05:00,16.33,16.35,16.33,16.35,74100.0,12.0015,12.0162,12.0015,12.0162,74100.0
2006-06-30 13:10:00,16.35,16.36,16.34,16.35,84100.0,12.0162,12.0236,12.0089,12.0162,84100.0
2006-06-30 13:15:00,16.35,16.36,16.35,16.36,43600.0,12.0162,12.0236,12.0162,12.0236,43600.0
2006-06-30 13:20:00,16.35,16.36,16.33,16.34,188300.0,12.0162,12.0236,12.0015,12.0089,188300.0
2006-06-30 13:25:00,16.34,16.35,16.33,16.35,89300.0,12.0089,12.0162,12.0015,12.0162,89300.0
2006-06-30 13:30:00,16.35,16.35,16.33,16.34,221600.0,12.0162,12.0162,12.0015,12.0089,221600.0
2006-06-30 13:35:00,16.33,16.34,16.32,16.33,105900.0,12.0015,12.0089,11.9942,12.0015,105900.0
2006-06-30 13:40:00,16.33,16.33,16.32,16.33,72700.0,12.0015,12.0015,11.9942,12.0015,72700.0
2006-06-30 13:45:00,16.33,16.37,16.32,16.36,268500.0,12.0015,12.0309,11.9942,12.0236,268500.0
2006-06-30 13:50:00,16.35,16.37,16.34,16.35,192800.0,12.0162,12.0309,12.0089,12.0162,192800.0
2006-06-30 13:55:00,16.36,16.37,16.35,16.37,107400.0,12.0236,12.0309,12.0162,12.0309,107400.0
2006-06-30 14:00:00,16.37,16.37,16.35,16.36,207800.0,12.0309,12.0309,12.0162,12.0236,207800.0
2006-06-30 14:05:00,16.37,16.4,16.36,16.39,181900.0,12.0309,12.053,12.0236,12.0456,181900.0
2006-06-30 14:10:00,16.4,16.44,16.38,16.41,617900.0,12.053,12.0824,12.0383,12.0603,617900.0
2006-06-30 14:15:00,16.41,16.41,16.4,16.41,241300.0,12.0603,12.0603,12.053,12.0603,241300.0
2006-06-30 14:20:00,16.41,16.41,16.4,16.41,51400.0,12.0603,12.0603,12.053,12.0603,51400.0
2006-06-30 14:25:00,16.4,16.41,16.39,16.39,162300.0,12.053,12.0603,12.0456,12.0456,162300.0
2006-06-30 14:30:00,16.39,16.39,16.37,16.39,135500.0,12.0456,12.0456,12.0309,12.0456,135500.0
2006-06-30 14:35:00,16.39,16.4,16.38,16.39,215200.0,12.0456,12.053,12.0383,12.0456,215200.0
2006-06-30 14:40:00,16.4,16.4,16.39,16.4,51700.0,12.053,12.053,12.0456,12.053,51700.0
2006-06-30 14:45:00,16.4,16.4,16.39,16.4,64900.0,12.053,12.053,12.0456,12.053,64900.0
2006-06-30 14:50:00,16.4,16.41,16.39,16.41,127600.0,12.053,12.0603,12.0456,12.0603,127600.0
2006-06-30 14:55:00,16.4,16.41,16.39,16.4,117500.0,12.053,12.0603,12.0456,12.053,117500.0
2006-06-30 15:00:00,16.4,16.4,16.39,16.4,68900.0,12.053,12.053,12.0456,12.053,68900.0
2006-06-30 15:05:00,16.39,16.4,16.38,16.39,167800.0,12.0456,12.053,12.0383,12.0456,167800.0
2006-06-30 15:10:00,16.4,16.4,16.38,16.39,196100.0,12.053,12.053,12.0383,12.0456,196100.0
2006-06-30 15:15:00,16.38,16.39,16.38,16.39,72900.0,12.0383,12.0456,12.0383,12.0456,72900.0
2006-06-30 15:20:00,16.39,16.4,16.38,16.38,191800.0,12.0456,12.053,12.0383,12.0383,191800.0
2006-06-30 15:25:00,16.38,16.38,16.36,16.36,115100.0,12.0383,12.0383,12.0236,12.0236,115100.0
2006-06-30 15:30:00,16.36,16.37,16.36,16.36,109900.0,12.0236,12.0309,12.0236,12.0236,109900.0
2006-06-30 15:35:00,16.36,16.37,16.35,16.36,169200.0,12.0236,12.0309,12.0162,12.0236,169200.0
2006-06-30 15:40:00,16.35,16.36,16.35,16.36,148900.0,12.0162,12.0236,12.0162,12.0236,148900.0
2006-06-30 15:45:00,16.36,16.4,16.35,16.37,557600.0,12.0236,12.053,12.0162,12.0309,557600.0
2006-06-30 15:50:00,16.37,16.4,16.36,16.4,330900.0,12.0309,12.053,12.0236,12.053,330900.0
2006-06-30 15:55:00,16.4,16.4,16.34,16.34,642100.0,12.053,12.053,12.0089,12.0089,642100.0
2006-07-03 09:30:00,16.38,16.41,16.35,16.4,322900.0,12.0383,12.0603,12.0162,12.053,322900.0
2006-07-03 09:35:00,16.4,16.42,16.39,16.4,198000.0,12.053,12.0677,12.0456,12.053,198000.0
2006-07-03 09:40:00,16.41,16.44,16.4,16.43,146300.0,12.0603,12.0824,12.053,12.075,146300.0
2006-07-03 09:45:00,16.43,16.45,16.42,16.42,173400.0,12.075,12.0897,12.0677,12.0677,173400.0
2006-07-03 09:50:00,16.43,16.43,16.4,16.41,131800.0,12.075,12.075,12.053,12.0603,131800.0
2006-07-03 09:55:00,16.4,16.43,16.38,16.41,314000.0,12.053,12.075,12.0383,12.0603,314000.0
2006-07-03 10:00:00,16.41,16.41,16.38,16.4,138000.0,12.0603,12.0603,12.0383,12.053,138000.0
2006-07-03 10:05:00,16.4,16.42,16.4,16.41,25500.0,12.053,12.0677,12.053,12.0603,25500.0
2006-07-03 10:10:00,16.41,16.42,16.4,16.41,108000.0,12.0603,12.0677,12.053,12.0603,108000.0
2006-07-03 10:15:00,16.41,16.44,16.4,16.44,130500.0,12.0603,12.0824,12.053,12.0824,130500.0
2006-07-03 10:20:00,16.43,16.44,16.4,16.41,146400.0,12.075,12.0824,12.053,12.0603,146400.0
2006-07-03 10:25:00,16.4,16.41,16.4,16.4,42600.0,12.053,12.0603,12.053,12.053,42600.0
2006-07-03 10:30:00,16.4,16.41,16.39,16.39,77300.0,12.053,12.0603,12.0456,12.0456,77300.0
2006-07-03 10:35:00,16.4,16.41,16.39,16.4,217300.0,12.053,12.0603,12.0456,12.053,217300.0
2006-07-03 10:40:00,16.39,16.4,16.39,16.4,45600.0,12.0456,12.053,12.0456,12.053,45600.0
2006-07-03 10:45:00,16.39,16.4,16.37,16.37,128000.0,12.0456,12.053,12.0309,12.0309,128000.0
2006-07-03 10:50:00,16.37,16.41,16.37,16.4,172000.0,12.0309,12.0603,12.0309,12.053,172000.0
2006-07-03 10:55:00,16.4,16.41,16.4,16.4,126000.0,12.053,12.0603,12.053,12.053,126000.0
2006-07-03 11:00:00,16.4,16.42,16.4,16.42,90500.0,12.053,12.0677,12.053,12.0677,90500.0
2006-07-03 11:05:00,16.42,16.42,16.41,16.41,32700.0,12.0677,12.0677,12.0603,12.0603,32700.0
2006-07-03 11:10:00,16.42,16.43,16.41,16.43,140300.0,12.0677,12.075,12.0603,12.075,140300.0
2006-07-03 11:15:00,16.43,16.43,16.41,16.41,144200.0,12.075,12.075,12.0603,12.0603,144200.0
2006-07-03 11:20:00,16.41,16.41,16.4,16.41,42100.0,12.0603,12.0603,12.053,12.0603,42100.0
2006-07-03 11:25:00,16.41,16.41,16.4,16.41,32500.0,12.0603,12.0603,12.053,12.0603,32500.0
2006-07-03 11:30:00,16.41,16.41,16.4,16.4,26600.0,12.0603,12.0603,12.053,12.053,26600.0
2006-07-03 11:35:00,16.41,16.42,16.4,16.42,110500.0,12.0603,12.0677,12.053,12.0677,110500.0
2006-07-03 11:40:00,16.41,16.42,16.41,16.42,48100.0,12.0603,12.0677,12.0603,12.0677,48100.0
2006-07-03 11:45:00,16.42,16.43,16.41,16.42,185600.0,12.0677,12.075,12.0603,12.0677,185600.0
2006-07-03 11:50:00,16.42,16.43,16.41,16.43,128200.0,12.0677,12.075,12.0603,12.075,128200.0
2006-07-03 11:55:00,16.43,16.45,16.42,16.44,113200.0,12.075,12.0897,12.0677,12.0824,113200.0
2006-07-03 12:00:00,16.44,16.45,16.44,16.45,61700.0,12.0824,12.0897,12.0824,12.0897,61700.0
2006-07-03 12:05:00,16.45,16.45,16.44,16.45,131300.0,12.0897,12.0897,12.0824,12.0897,131300.0
2006-07-03 12:10:00,16.44,16.46,16.44,16.45,169300.0,12.0824,12.0971,12.0824,12.0897,169300.0
2006-07-03 12:15:00,16.45,16.47,16.45,16.47,81000.0,12.0897,12.1044,12.0897,12.1044,81000.0
2006-07-03 12:20:00,16.47,16.49,16.46,16.48,133800.0,12.1044,12.1191,12.0971,12.1118,133800.0
2006-07-03 12:25:00,16.48,16.49,16.47,16.49,377900.0,12.1118,12.1191,12.1044,12.1191,377900.0
2006-07-03 12:30:00,16.48,16.5,16.48,16.5,99500.0,12.1118,12.1265,12.1118,12.1265,99500.0
2006-07-03 12:35:00,16.5,16.5,16.49,16.5,102800.0,12.1265,12.1265,12.1191,12.1265,102800.0
2006-07-03 12:40:00,16.5,16.5,16.49,16.5,209900.0,12.1265,12.1265,12.1191,12.1265,209900.0
2006-07-03 12:45:00,16.5,16.51,16.49,16.5,264600.0,12.1265,12.1338,12.1191,12.1265,264600.0
2006-07-03 12:50:00,16.49,16.51,16.48,16.5,275500.0,12.1191,12.1338,12.1118,12.1265,275500.0
2006-07-03 12:55:00,16.5,16.54,16.5,16.54,549100.0,12.1265,12.1559,12.1265,12.1559,549100.0
2006-07-05 09:30:00,16.35,16.41,16.32,16.4,611000.0,12.0162,12.0603,11.9942,12.053,611000.0
2006-07-05 09:35:00,16.4,16.51,16.39,16.5,543800.0,12.053,12.1338,12.0456,12.1265,543800.0
2006-07-05 09:40:00,16.5,16.52,16.41,16.42,672700.0,12.1265,12.1412,12.0603,12.0677,672700.0
2006-07-05 09:45:00,16.41,16.43,16.31,16.33,464200.0,12.0603,12.075,11.9868,12.0015,464200.0
2006-07-05 09:50:00,16.33,16.39,16.3,16.31,374600.0,12.0015,12.0456,11.9795,11.9868,374600.0
2006-07-05 09:55:00,16.31,16.35,16.29,16.35,314500.0,11.9868,12.0162,11.9721,12.0162,314500.0
2006-07-05 10:00:00,16.35,16.36,16.3,16.32,303200.0,12.0162,12.0236,11.9795,11.9942,303200.0
2006-07-05 10:05:00,16.31,16.32,16.25,16.28,276100.0,11.9868,11.9942,11.9427,11.9648,276100.0
2006-07-05 10:10:00,16.28,16.29,16.25,16.26,257000.0,11.9648,11.9721,11.9427,11.9501,257000.0
2006-07-05 10:15:00,16.26,16.26,16.23,16.24,253800.0,11.9501,11.9501,11.928,11.9354,253800.0
2006-07-05 10:20:00,16.24,16.25,16.22,16.23,102100.0,11.9354,11.9427,11.9207,11.928,102100.0
2006-07-05 10:25:00,16.23,16.26,16.22,16.26,223100.0,11.928,11.9501,11.9207,11.9501,223100.0
2006-07-05 10:30:00,16.26,16.27,16.21,16.21,286400.0,11.9501,11.9574,11.9133,11.9133,286400.0
2006-07-05 10:35:00,16.21,16.25,16.21,16.24,136000.0,11.9133,11.9427,11.9133,11.9354,136000.0
2006-07-05 10:40:00,16.24,16.28,16.24,16.25,180300.0,11.9354,11.9648,11.9354,11.9427,180300.0
2006-07-05 10:45:00,16.25,16.27,16.23,16.26,233600.0,11.9427,11.9574,11.928,11.9501,233600.0
2006-07-05 10:50:00,16.26,16.26,16.23,16.26,181600.0,11.9501,11.9501,11.928,11.9501,181600.0
2006-07-05 10:55:00,16.26,16.26,16.23,16.23,257600.0,11.9501,11.9501,11.928,11.928,257600.0
2006-07-05 11:00:00,16.24,16.24,16.19,16.2,394200.0,11.9354,11.9354,11.8986,11.906,394200.0
2006-07-05 11:05:00,16.2,16.21,16.18,16.21,236500.0,11.906,11.9133,11.8913,11.9133,236500.0
2006-07-05 11:10:00,16.21,16.3,16.2,16.2,104800.0,11.9133,11.9795,11.906,11.906,104800.0
2006-07-05 11:15:00,16.21,16.21,16.18,16.19,172800.0,11.9133,11.9133,11.8913,11.8986,172800.0
2006-07-05 11:20:00,16.19,16.2,16.17,16.17,170900.0,11.8986,11.906,11.8839,11.8839,170900.0
2006-07-05 11:25:00,16.18,16.21,16.17,16.18,191700.0,11.8913,11.9133,11.8839,11.8913,191700.0
2006-07-05 11:30:00,16.19,16.23,16.18,16.22,203400.0,11.8986,11.928,11.8913,11.9207,203400.0
2006-07-05 11:35:00,16.22,16.23,16.21,16.22,78300.0,11.9207,11.928,11.9133,11.9207,78300.0
2006-07-05 11:40:00,16.21,16.22,16.18,16.19,85300.0,11.9133,11.9207,11.8913,11.8986,85300.0
2006-07-05 11:45:00,16.19,16.2,16.17,16.19,146900.0,11.8986,11.906,11.8839,11.8986,146900.0
2006-07-05 11:50:00,16.19,16.19,16.18,16.19,57100.0,11.8986,11.8986,11.8913,11.8986,57100.0
2006-07-05 11:55:00,16.18,16.2,16.18,16.18,122800.0,11.8913,11.906,11.8913,11.8913,122800.0
2006-07-05 12:00:00,16.18,16.19,16.16,16.18,146500.0,11.8913,11.8986,11.8766,11.8913,146500.0
2006-07-05 12:05:00,16.18,16.19,16.17,16.18,59400.0,11.8913,11.8986,11.8839,11.8913,59400.0
2006-07-05 12:10:00,16.18,16.2,16.18,16.18,132100.0,11.8913,11.906,11.8913,11.8913,132100.0
2006-07-05 12:15:00,16.19,16.19,16.16,16.16,54700.0,11.8986,11.8986,11.8766,11.8766,54700.0
2006-07-05 12:20:00,16.16,16.16,16.15,16.16,71700.0,11.8766,11.8766,11.8692,11.8766,71700.0
2006-07-05 12:25:00,16.15,16.16,16.15,16.16,115000.0,11.8692,11.8766,11.8692,11.8766,115000.0
2006-07-05 12:30:00,16.16,16.19,16.16,16.16,208700.0,11.8766,11.8986,11.8766,11.8766,208700.0
2006-07-05 12:35:00,16.17,16.17,16.16,16.16,36600.0,11.8839,11.8839,11.8766,11.8766,36600.0
2006-07-05 12:40:00,16.17,16.18,16.16,16.18,122800.0,11.8839,11.8913,11.8766,11.8913,122800.0
2006-07-05 12:45:00,16.17,16.18,16.17,16.17,40700.0,11.8839,11.8913,11.8839,11.8839,40700.0
2006-07-05 12:50:00,16.17,16.3,16.17,16.18,55300.0,11.8839,11.9795,11.8839,11.8913,55300.0
2006-07-05 12:55:00,16.18,16.18,16.17,16.17,23400.0,11.8913,11.8913,11.8839,11.8839,23400.0
2006-07-05 13:00:00,16.17,16.18,16.17,16.17,24000.0,11.8839,11.8913,11.8839,11.8839,24000.0
2006-07-05 13:05:00,16.17,16.17,16.15,16.16,84400.0,11.8839,11.8839,11.8692,11.8766,84400.0
2006-07-05 13:10:00,16.15,16.18,16.15,16.18,122200.0,11.8692,11.8913,11.8692,11.8913,122200.0
2006-07-05 13:15:00,16.17,16.2,16.17,16.19,98500.0,11.8839,11.906,11.8839,11.8986,98500.0
2006-07-05 13:20:00,16.19,16.2,16.16,16.17,93400.0,11.8986,11.906,11.8766,11.8839,93400.0
2006-07-05 13:25:00,16.17,16.17,16.16,16.16,44400.0,11.8839,11.8839,11.8766,11.8766,44400.0
2006-07-05 13:30:00,16.16,16.18,16.16,16.18,82900.0,11.8766,11.8913,11.8766,11.8913,82900.0
2006-07-05 13:35:00,16.18,16.2,16.17,16.19,162200.0,11.8913,11.906,11.8839,11.8986,162200.0
2006-07-05 13:40:00,16.19,16.19,16.17,16.18,45600.0,11.8986,11.8986,11.8839,11.8913,45600.0
2006-07-05 13:45:00,16.18,16.18,16.15,16.16,134000.0,11.8913,11.8913,11.8692,11.8766,134000.0
2006-07-05 13:50:00,16.16,16.16,16.14,16.15,133000.0,11.8766,11.8766,11.8619,11.8692,133000.0
2006-07-05 13:55:00,16.15,16.16,16.14,16.15,120200.0,11.8692,11.8766,11.8619,11.8692,120200.0
2006-07-05 14:00:00,16.16,16.16,16.15,16.15,68500.0,11.8766,11.8766,11.8692,11.8692,68500.0
2006-07-05 14:05:00,16.15,16.16,16.15,16.15,58000.0,11.8692,11.8766,11.8692,11.8692,58000.0
2006-07-05 14:10:00,16.15,16.16,16.15,16.16,81800.0,11.8692,11.8766,11.8692,11.8766,81800.0
2006-07-05 14:15:00,16.15,16.16,16.14,16.14,73600.0,11.8692,11.8766,11.8619,11.8619,73600.0
2006-07-05 14:20:00,16.15,16.16,16.15,16.16,85500.0,11.8692,11.8766,11.8692,11.8766,85500.0
2006-07-05 14:25:00,16.15,16.17,16.15,16.17,53900.0,11.8692,11.8839,11.8692,11.8839,53900.0
2006-07-05 14:30:00,16.16,16.21,16.16,16.21,179700.0,11.8766,11.9133,11.8766,11.9133,179700.0
2006-07-05 14:35:00,16.21,16.23,16.18,16.19,316700.0,11.9133,11.928,11.8913,11.8986,316700.0
2006-07-05 14:40:00,16.18,16.19,16.18,16.18,54500.0,11.8913,11.8986,11.8913,11.8913,54500.0
2006-07-05 14:45:00,16.19,16.19,16.17,16.18,65000.0,11.8986,11.8986,11.8839,11.8913,65000.0
2006-07-05 14:50:00,16.18,16.19,16.17,16.17,71500.0,11.8913,11.8986,11.8839,11.8839,71500.0
2006-07-05 14:55:00,16.18,16.21,16.18,16.2,116200.0,11.8913,11.9133,11.8913,11.906,116200.0
2006-07-05 15:00:00,16.21,16.21,16.17,16.18,197700.0,11.9133,11.9133,11.8839,11.8913,197700.0
2006-07-05 15:05:00,16.18,16.19,16.15,16.15,100300.0,11.8913,11.8986,11.8692,11.8692,100300.0
2006-07-05 15:10:00,16.15,16.16,16.14,16.15,215500.0,11.8692,11.8766,11.8619,11.8692,215500.0
2006-07-05 15:15:00,16.16,16.17,16.15,16.16,145200.0,11.8766,11.8839,11.8692,11.8766,145200.0
2006-07-05 15:20:00,16.16,16.17,16.15,16.16,70700.0,11.8766,11.8839,11.8692,11.8766,70700.0
2006-07-05 15:25:00,16.16,16.17,16.13,16.15,191900.0,11.8766,11.8839,11.8545,11.8692,191900.0
2006-07-05 15:30:00,16.14,16.16,16.13,16.15,306300.0,11.8619,11.8766,11.8545,11.8692,306300.0
2006-07-05 15:35:00,16.14,16.15,16.13,16.13,148100.0,11.8619,11.8692,11.8545,11.8545,148100.0
2006-07-05 15:40:00,16.14,16.14,16.12,16.14,281800.0,11.8619,11.8619,11.8472,11.8619,281800.0
2006-07-05 15:45:00,16.15,16.21,16.14,16.19,451900.0,11.8692,11.9133,11.8619,11.8986,451900.0
2006-07-05 15:50:00,16.19,16.2,16.17,16.18,238300.0,11.8986,11.906,11.8839,11.8913,238300.0
2006-07-05 15:55:00,16.17,16.21,16.16,16.2,829500.0,11.8839,11.9133,11.8766,11.906,829500.0
2006-07-06 09:30:00,16.25,16.41,16.24,16.4,647500.0,11.9427,12.0603,11.9354,12.053,647500.0
2006-07-06 09:35:00,16.4,16.41,16.34,16.35,607100.0,12.053,12.0603,12.0089,12.0162,607100.0
2006-07-06 09:40:00,16.35,16.39,16.34,16.36,479600.0,12.0162,12.0456,12.0089,12.0236,479600.0
2006-07-06 09:45:00,16.35,16.38,16.35,16.37,359300.0,12.0162,12.0383,12.0162,12.0309,359300.0
2006-07-06 09:50:00,16.37,16.37,16.34,16.35,315900.0,12.0309,12.0309,12.0089,12.0162,315900.0
2006-07-06 09:55:00,16.35,16.37,16.34,16.37,103100.0,12.0162,12.0309,12.0089,12.0309,103100.0
2006-07-06 10:00:00,16.36,16.44,16.36,16.44,492200.0,12.0236,12.0824,12.0236,12.0824,492200.0
2006-07-06 10:05:00,16.44,16.47,16.43,16.47,335600.0,12.0824,12.1044,12.075,12.1044,335600.0
2006-07-06 10:10:00,16.46,16.47,16.42,16.43,185100.0,12.0971,12.1044,12.0677,12.075,185100.0
2006-07-06 10:15:00,16.43,16.45,16.42,16.44,178300.0,12.075,12.0897,12.0677,12.0824,178300.0
2006-07-06 10:20:00,16.44,16.52,16.44,16.51,571800.0,12.0824,12.1412,12.0824,12.1338,571800.0
2006-07-06 10:25:00,16.5,16.53,16.48,16.49,338600.0,12.1265,12.1485,12.1118,12.1191,338600.0
2006-07-06 10:30:00,16.48,16.52,16.48,16.51,429800.0,12.1118,12.1412,12.1118,12.1338,429800.0
2006-07-06 10:35:00,16.51,16.52,16.48,16.51,211700.0,12.1338,12.1412,12.1118,12.1338,211700.0
2006-07-06 10:40:00,16.51,16.52,16.48,16.48,160600.0,12.1338,12.1412,12.1118,12.1118,160600.0
2006-07-06 10:45:00,16.49,16.51,16.48,16.5,169100.0,12.1191,12.1338,12.1118,12.1265,169100.0
2006-07-06 10:50:00,16.49,16.5,16.45,16.46,185900.0,12.1191,12.1265,12.0897,12.0971,185900.0
2006-07-06 10:55:00,16.46,16.47,16.44,16.47,204000.0,12.0971,12.1044,12.0824,12.1044,204000.0
2006-07-06 11:00:00,16.46,16.48,16.43,16.44,142800.0,12.0971,12.1118,12.075,12.0824,142800.0
2006-07-06 11:05:00,16.44,16.5,16.43,16.49,271100.0,12.0824,12.1265,12.075,12.1191,271100.0
2006-07-06 11:10:00,16.49,16.51,16.49,16.51,204700.0,12.1191,12.1338,12.1191,12.1338,204700.0
2006-07-06 11:15:00,16.51,16.52,16.49,16.49,217900.0,12.1338,12.1412,12.1191,12.1191,217900.0
2006-07-06 11:20:00,16.49,16.5,16.49,16.49,35100.0,12.1191,12.1265,12.1191,12.1191,35100.0
2006-07-06 11:25:00,16.49,16.51,16.49,16.49,122100.0,12.1191,12.1338,12.1191,12.1191,122100.0
2006-07-06 11:30:00,16.5,16.5,16.49,16.49,85400.0,12.1265,12.1265,12.1191,12.1191,85400.0
2006-07-06 11:35:00,16.49,16.5,16.49,16.49,60700.0,12.1191,12.1265,12.1191,12.1191,60700.0
2006-07-06 11:40:00,16.49,16.5,16.48,16.48,61000.0,12.1191,12.1265,12.1118,12.1118,61000.0
2006-07-06 11:45:00,16.48,16.49,16.46,16.47,169700.0,12.1118,12.1191,12.0971,12.1044,169700.0
2006-07-06 11:50:00,16.47,16.47,16.45,16.45,121400.0,12.1044,12.1044,12.0897,12.0897,121400.0
2006-07-06 11:55:00,16.45,16.45,16.43,16.44,55600.0,12.0897,12.0897,12.075,12.0824,55600.0
2006-07-06 12:00:00,16.44,16.5,16.43,16.44,168100.0,12.0824,12.1265,12.075,12.0824,168100.0
2006-07-06 12:05:00,16.44,16.45,16.43,16.45,130700.0,12.0824,12.0897,12.075,12.0897,130700.0
2006-07-06 12:10:00,16.45,16.47,16.45,16.46,97000.0,12.0897,12.1044,12.0897,12.0971,97000.0
2006-07-06 12:15:00,16.46,16.47,16.42,16.45,208200.0,12.0971,12.1044,12.0677,12.0897,208200.0
2006-07-06 12:20:00,16.45,16.45,16.42,16.43,103000.0,12.0897,12.0897,12.0677,12.075,103000.0
2006-07-06 12:25:00,16.43,16.45,16.43,16.44,61400.0,12.075,12.0897,12.075,12.0824,61400.0
2006-07-06 12:30:00,16.44,16.44,16.43,16.44,109400.0,12.0824,12.0824,12.075,12.0824,109400.0
2006-07-06 12:35:00,16.44,16.44,16.43,16.44,281900.0,12.0824,12.0824,12.075,12.0824,281900.0
2006-07-06 12:40:00,16.43,16.45,16.4,16.4,189000.0,12.075,12.0897,12.053,12.053,189000.0
2006-07-06 12:45:00,16.4,16.4,16.39,16.4,81000.0,12.053,12.053,12.0456,12.053,81000.0
2006-07-06 12:50:00,16.39,16.42,16.39,16.42,84100.0,12.0456,12.0677,12.0456,12.0677,84100.0
2006-07-06 12:55:00,16.41,16.42,16.35,16.36,200600.0,12.0603,12.0677,12.0162,12.0236,200600.0
2006-07-06 13:00:00,16.36,16.36,16.34,16.36,300800.0,12.0236,12.0236,12.0089,12.0236,300800.0
2006-07-06 13:05:00,16.35,16.37,16.34,16.36,169100.0,12.0162,12.0309,12.0089,12.0236,169100.0
2006-07-06 13:10:00,16.35,16.37,16.32,16.33,212500.0,12.0162,12.0309,11.9942,12.0015,212500.0
2006-07-06 13:15:00,16.33,16.33,16.3,16.32,110800.0,12.0015,12.0015,11.9795,11.9942,110800.0
2006-07-06 13:20:00,16.32,16.33,16.32,16.33,84700.0,11.9942,12.0015,11.9942,12.0015,84700.0
2006-07-06 13:25:00,16.33,16.33,16.32,16.32,49300.0,12.0015,12.0015,11.9942,11.9942,49300.0
2006-07-06 13:30:00,16.32,16.32,16.31,16.31,65400.0,11.9942,11.9942,11.9868,11.9868,65400.0
2006-07-06 13:35:00,16.32,16.35,16.31,16.32,305500.0,11.9942,12.0162,11.9868,11.9942,305500.0
2006-07-06 13:40:00,16.32,16.35,16.32,16.35,90800.0,11.9942,12.0162,11.9942,12.0162,90800.0
2006-07-06 13:45:00,16.35,16.37,16.34,16.37,78800.0,12.0162,12.0309,12.0089,12.0309,78800.0
2006-07-06 13:50:00,16.36,16.37,16.35,16.35,58000.0,12.0236,12.0309,12.0162,12.0162,58000.0
2006-07-06 13:55:00,16.35,16.35,16.34,16.34,65500.0,12.0162,12.0162,12.0089,12.0089,65500.0
2006-07-06 14:00:00,16.34,16.35,16.33,16.34,63600.0,12.0089,12.0162,12.0015,12.0089,63600.0
2006-07-06 14:05:00,16.34,16.34,16.32,16.33,90800.0,12.0089,12.0089,11.9942,12.0015,90800.0
2006-07-06 14:10:00,16.34,16.34,16.29,16.29,110400.0,12.0089,12.0089,11.9721,11.9721,110400.0
2006-07-06 14:15:00,16.29,16.3,16.28,16.29,106000.0,11.9721,11.9795,11.9648,11.9721,106000.0
2006-07-06 14:20:00,16.29,16.29,16.28,16.29,106900.0,11.9721,11.9721,11.9648,11.9721,106900.0
2006-07-06 14:25:00,16.29,16.3,16.29,16.29,37100.0,11.9721,11.9795,11.9721,11.9721,37100.0
2006-07-06 14:30:00,16.29,16.29,16.22,16.23,321800.0,11.9721,11.9721,11.9207,11.928,321800.0
2006-07-06 14:35:00,16.23,16.23,16.2,16.23,211700.0,11.928,11.928,11.906,11.928,211700.0
2006-07-06 14:40:00,16.23,16.23,16.19,16.19,143200.0,11.928,11.928,11.8986,11.8986,143200.0
2006-07-06 14:45:00,16.2,16.22,16.19,16.21,186700.0,11.906,11.9207,11.8986,11.9133,186700.0
2006-07-06 14:50:00,16.21,16.25,16.21,16.25,87100.0,11.9133,11.9427,11.9133,11.9427,87100.0
2006-07-06 14:55:00,16.25,16.27,16.24,16.24,166300.0,11.9427,11.9574,11.9354,11.9354,166300.0
2006-07-06 15:00:00,16.24,16.25,16.23,16.25,113800.0,11.9354,11.9427,11.928,11.9427,113800.0
2006-07-06 15:05:00,16.25,16.27,16.25,16.26,79300.0,11.9427,11.9574,11.9427,11.9501,79300.0
2006-07-06 15:10:00,16.27,16.32,16.26,16.3,299800.0,11.9574,11.9942,11.9501,11.9795,299800.0
2006-07-06 15:15:00,16.31,16.31,16.29,16.29,81000.0,11.9868,11.9868,11.9721,11.9721,81000.0
2006-07-06 15:20:00,16.3,16.34,16.3,16.34,148100.0,11.9795,12.0089,11.9795,12.0089,148100.0
2006-07-06 15:25:00,16.34,16.34,16.3,16.3,123000.0,12.0089,12.0089,11.9795,11.9795,123000.0
2006-07-06 15:30:00,16.3,16.32,16.28,16.32,399900.0,11.9795,11.9942,11.9648,11.9942,399900.0
2006-07-06 15:35:00,16.31,16.35,16.31,16.34,178300.0,11.9868,12.0162,11.9868,12.0089,178300.0
2006-07-06 15:40:00,16.34,16.36,16.34,16.35,120000.0,12.0089,12.0236,12.0089,12.0162,120000.0
2006-07-06 15:45:00,16.35,16.39,16.33,16.38,494500.0,12.0162,12.0456,12.0015,12.0383,494500.0
2006-07-06 15:50:00,16.39,16.43,16.38,16.4,413000.0,12.0456,12.075,12.0383,12.053,413000.0
2006-07-06 15:55:00,16.4,16.41,16.37,16.37,260100.0,12.053,12.0603,12.0309,12.0309,260100.0
2006-07-07 09:30:00,16.25,16.3,16.11,16.12,747700.0,11.9427,11.9795,11.8398,11.8472,747700.0
2006-07-07 09:35:00,16.12,16.13,16.06,16.11,532800.0,11.8472,11.8545,11.8031,11.8398,532800.0
2006-07-07 09:40:00,16.1,16.15,16.08,16.12,458100.0,11.8325,11.8692,11.8178,11.8472,458100.0
2006-07-07 09:45:00,16.12,16.14,16.05,16.06,399400.0,11.8472,11.8619,11.7958,11.8031,399400.0
2006-07-07 09:50:00,16.06,16.1,16.05,16.07,517400.0,11.8031,11.8325,11.7958,11.8105,517400.0
2006-07-07 09:55:00,16.06,16.09,16.06,16.08,262700.0,11.8031,11.8251,11.8031,11.8178,262700.0
2006-07-07 10:00:00,16.07,16.1,16.05,16.08,387100.0,11.8105,11.8325,11.7958,11.8178,387100.0
2006-07-07 10:05:00,16.08,16.13,16.07,16.13,362100.0,11.8178,11.8545,11.8105,11.8545,362100.0
2006-07-07 10:10:00,16.14,16.24,16.13,16.22,622600.0,11.8619,11.9354,11.8545,11.9207,622600.0
2006-07-07 10:15:00,16.22,16.25,16.21,16.23,518700.0,11.9207,11.9427,11.9133,11.928,518700.0
2006-07-07 10:20:00,16.24,16.24,16.17,16.18,536700.0,11.9354,11.9354,11.8839,11.8913,536700.0
2006-07-07 10:25:00,16.18,16.19,16.14,16.15,295800.0,11.8913,11.8986,11.8619,11.8692,295800.0
2006-07-07 10:30:00,16.16,16.17,16.11,16.11,273900.0,11.8766,11.8839,11.8398,11.8398,273900.0
2006-07-07 10:35:00,16.12,16.15,16.09,16.11,478300.0,11.8472,11.8692,11.8251,11.8398,478300.0
2006-07-07 10:40:00,16.11,16.14,16.09,16.14,417600.0,11.8398,11.8619,11.8251,11.8619,417600.0
2006-07-07 10:45:00,16.13,16.14,16.11,16.14,507500.0,11.8545,11.8619,11.8398,11.8619,507500.0
2006-07-07 10:50:00,16.14,16.14,16.12,16.13,186900.0,11.8619,11.8619,11.8472,11.8545,186900.0
2006-07-07 10:55:00,16.13,16.15,16.12,16.14,220900.0,11.8545,11.8692,11.8472,11.8619,220900.0
2006-07-07 11:00:00,16.13,16.15,16.08,16.09,389800.0,11.8545,11.8692,11.8178,11.8251,389800.0
2006-07-07 11:05:00,16.1,16.1,16.08,16.1,378900.0,11.8325,11.8325,11.8178,11.8325,378900.0
2006-07-07 11:10:00,16.1,16.1,16.09,16.1,218200.0,11.8325,11.8325,11.8251,11.8325,218200.0
2006-07-07 11:15:00,16.1,16.1,16.08,16.1,231100.0,11.8325,11.8325,11.8178,11.8325,231100.0
2006-07-07 11:20:00,16.1,16.1,16.09,16.1,106900.0,11.8325,11.8325,11.8251,11.8325,106900.0
2006-07-07 11:25:00,16.1,16.11,16.09,16.1,117400.0,11.8325,11.8398,11.8251,11.8325,117400.0
2006-07-07 11:30:00,16.11,16.18,16.1,16.15,895800.0,11.8398,11.8913,11.8325,11.8692,895800.0
2006-07-07 11:35:00,16.15,16.17,16.14,16.17,491800.0,11.8692,11.8839,11.8619,11.8839,491800.0
2006-07-07 11:40:00,16.17,16.2,16.15,16.15,380400.0,11.8839,11.906,11.8692,11.8692,380400.0
2006-07-07 11:45:00,16.16,16.16,16.13,16.15,209000.0,11.8766,11.8766,11.8545,11.8692,209000.0
2006-07-07 11:50:00,16.15,16.15,16.12,16.12,167900.0,11.8692,11.8692,11.8472,11.8472,167900.0
2006-07-07 11:55:00,16.12,16.13,16.11,16.11,129800.0,11.8472,11.8545,11.8398,11.8398,129800.0
2006-07-07 12:00:00,16.11,16.12,16.08,16.09,265700.0,11.8398,11.8472,11.8178,11.8251,265700.0
2006-07-07 12:05:00,16.09,16.09,16.08,16.08,163200.0,11.8251,11.8251,11.8178,11.8178,163200.0
2006-07-07 12:10:00,16.08,16.09,16.08,16.09,120400.0,11.8178,11.8251,11.8178,11.8251,120400.0
2006-07-07 12:15:00,16.08,16.09,16.07,16.09,232600.0,11.8178,11.8251,11.8105,11.8251,232600.0
2006-07-07 12:20:00,16.09,16.12,16.09,16.11,328600.0,11.8251,11.8472,11.8251,11.8398,328600.0
2006-07-07 12:25:00,16.11,16.12,16.09,16.09,231600.0,11.8398,11.8472,11.8251,11.8251,231600.0
2006-07-07 12:30:00,16.1,16.11,16.08,16.09,245400.0,11.8325,11.8398,11.8178,11.8251,245400.0
2006-07-07 12:35:00,16.08,16.1,16.08,16.09,463200.0,11.8178,11.8325,11.8178,11.8251,463200.0
2006-07-07 12:40:00,16.1,16.1,16.09,16.1,328300.0,11.8325,11.8325,11.8251,11.8325,328300.0
2006-07-07 12:45:00,16.1,16.11,16.09,16.11,1944100.0,11.8325,11.8398,11.8251,11.8398,1944100.0
2006-07-07 12:50:00,16.11,16.13,16.1,16.12,740800.0,11.8398,11.8545,11.8325,11.8472,740800.0
2006-07-07 12:55:00,16.12,16.12,16.07,16.07,366600.0,11.8472,11.8472,11.8105,11.8105,366600.0
2006-07-07 13:00:00,16.08,16.08,16.07,16.07,233800.0,11.8178,11.8178,11.8105,11.8105,233800.0
2006-07-07 13:05:00,16.07,16.08,16.07,16.08,48200.0,11.8105,11.8178,11.8105,11.8178,48200.0
2006-07-07 13:10:00,16.08,16.08,16.04,16.05,329600.0,11.8178,11.8178,11.7884,11.7958,329600.0
2006-07-07 13:15:00,16.04,16.05,16.01,16.03,373800.0,11.7884,11.7958,11.7664,11.7811,373800.0
2006-07-07 13:20:00,16.03,16.06,16.03,16.05,265600.0,11.7811,11.8031,11.7811,11.7958,265600.0
2006-07-07 13:25:00,16.05,16.06,16.04,16.06,118000.0,11.7958,11.8031,11.7884,11.8031,118000.0
2006-07-07 13:30:00,16.06,16.06,16.04,16.05,140900.0,11.8031,11.8031,11.7884,11.7958,140900.0
2006-07-07 13:35:00,16.05,16.06,16.02,16.02,124600.0,11.7958,11.8031,11.7737,11.7737,124600.0
2006-07-07 13:40:00,16.03,16.07,16.02,16.07,296900.0,11.7811,11.8105,11.7737,11.8105,296900.0
2006-07-07 13:45:00,16.07,16.08,16.07,16.08,104500.0,11.8105,11.8178,11.8105,11.8178,104500.0
2006-07-07 13:50:00,16.08,16.08,16.07,16.07,79700.0,11.8178,11.8178,11.8105,11.8105,79700.0
2006-07-07 13:55:00,16.08,16.08,16.06,16.07,58400.0,11.8178,11.8178,11.8031,11.8105,58400.0
2006-07-07 14:00:00,16.07,16.11,16.06,16.1,203900.0,11.8105,11.8398,11.8031,11.8325,203900.0
2006-07-07 14:05:00,16.11,16.12,16.08,16.09,183900.0,11.8398,11.8472,11.8178,11.8251,183900.0
2006-07-07 14:10:00,16.09,16.12,16.08,16.12,101100.0,11.8251,11.8472,11.8178,11.8472,101100.0
2006-07-07 14:15:00,16.12,16.14,16.09,16.1,340800.0,11.8472,11.8619,11.8251,11.8325,340800.0
2006-07-07 14:20:00,16.09,16.1,16.07,16.09,215900.0,11.8251,11.8325,11.8105,11.8251,215900.0
2006-07-07 14:25:00,16.09,16.09,16.07,16.08,107500.0,11.8251,11.8251,11.8105,11.8178,107500.0
2006-07-07 14:30:00,16.07,16.08,16.06,16.06,92600.0,11.8105,11.8178,11.8031,11.8031,92600.0
2006-07-07 14:35:00,16.07,16.07,16.05,16.05,119300.0,11.8105,11.8105,11.7958,11.7958,119300.0
2006-07-07 14:40:00,16.06,16.07,16.03,16.04,168400.0,11.8031,11.8105,11.7811,11.7884,168400.0
2006-07-07 14:45:00,16.04,16.05,16.01,16.03,220400.0,11.7884,11.7958,11.7664,11.7811,220400.0
2006-07-07 14:50:00,16.03,16.03,16.0,16.02,338100.0,11.7811,11.7811,11.759,11.7737,338100.0
2006-07-07 14:55:00,16.01,16.02,15.98,15.99,511500.0,11.7664,11.7737,11.7443,11.7517,511500.0
2006-07-07 15:00:00,16.0,16.03,15.98,16.02,258000.0,11.759,11.7811,11.7443,11.7737,258000.0
2006-07-07 15:05:00,16.02,16.03,15.98,16.0,265100.0,11.7737,11.7811,11.7443,11.759,265100.0
2006-07-07 15:10:00,16.01,16.01,15.98,16.0,297000.0,11.7664,11.7664,11.7443,11.759,297000.0
2006-07-07 15:15:00,16.0,16.03,15.99,16.0,413900.0,11.759,11.7811,11.7517,11.759,413900.0
2006-07-07 15:20:00,16.0,16.0,15.97,15.99,701800.0,11.759,11.759,11.737,11.7517,701800.0
2006-07-07 15:25:00,15.99,16.0,15.98,15.98,580600.0,11.7517,11.759,11.7443,11.7443,580600.0
2006-07-07 15:30:00,15.99,16.0,15.98,16.0,287500.0,11.7517,11.759,11.7443,11.759,287500.0
2006-07-07 15:35:00,16.0,16.0,15.99,15.99,233700.0,11.759,11.759,11.7517,11.7517,233700.0
2006-07-07 15:40:00,16.0,16.02,15.99,16.01,530900.0,11.759,11.7737,11.7517,11.7664,530900.0
2006-07-07 15:45:00,16.01,16.01,15.98,16.0,502900.0,11.7664,11.7664,11.7443,11.759,502900.0
2006-07-07 15:50:00,16.0,16.01,15.99,16.0,747000.0,11.759,11.7664,11.7517,11.759,747000.0
2006-07-07 15:55:00,16.01,16.08,16.0,16.08,1435900.0,11.7664,11.8178,11.759,11.8178,1435900.0
2006-07-10 09:30:00,16.12,16.19,16.11,16.14,438400.0,11.8472,11.8986,11.8398,11.8619,438400.0
2006-07-10 09:35:00,16.14,16.19,16.13,16.18,261100.0,11.8619,11.8986,11.8545,11.8913,261100.0
2006-07-10 09:40:00,16.18,16.2,16.12,16.14,266300.0,11.8913,11.906,11.8472,11.8619,266300.0
2006-07-10 09:45:00,16.14,16.16,16.12,16.12,184100.0,11.8619,11.8766,11.8472,11.8472,184100.0
2006-07-10 09:50:00,16.11,16.14,16.08,16.08,340000.0,11.8398,11.8619,11.8178,11.8178,340000.0
2006-07-10 09:55:00,16.09,16.09,15.98,16.01,477700.0,11.8251,11.8251,11.7443,11.7664,477700.0
2006-07-10 10:00:00,16.01,16.05,15.99,16.02,301400.0,11.7664,11.7958,11.7517,11.7737,301400.0
2006-07-10 10:05:00,16.02,16.07,16.01,16.07,223100.0,11.7737,11.8105,11.7664,11.8105,223100.0
2006-07-10 10:10:00,16.07,16.07,16.03,16.03,172500.0,11.8105,11.8105,11.7811,11.7811,172500.0
2006-07-10 10:15:00,16.03,16.04,16.01,16.02,83400.0,11.7811,11.7884,11.7664,11.7737,83400.0
2006-07-10 10:20:00,16.02,16.04,16.0,16.0,197900.0,11.7737,11.7884,11.759,11.759,197900.0
2006-07-10 10:25:00,16.01,16.02,15.99,16.0,229400.0,11.7664,11.7737,11.7517,11.759,229400.0
2006-07-10 10:30:00,16.01,16.01,15.98,15.99,176400.0,11.7664,11.7664,11.7443,11.7517,176400.0
2006-07-10 10:35:00,15.99,15.99,15.98,15.98,93600.0,11.7517,11.7517,11.7443,11.7443,93600.0
2006-07-10 10:40:00,15.98,15.98,15.96,15.97,486100.0,11.7443,11.7443,11.7296,11.737,486100.0
2006-07-10 10:45:00,15.97,15.97,15.95,15.96,220100.0,11.737,11.737,11.7223,11.7296,220100.0
2006-07-10 10:50:00,15.96,15.98,15.96,15.97,216800.0,11.7296,11.7443,11.7296,11.737,216800.0
2006-07-10 10:55:00,15.97,15.98,15.97,15.98,98000.0,11.737,11.7443,11.737,11.7443,98000.0
2006-07-10 11:00:00,15.98,15.98,15.96,15.97,172000.0,11.7443,11.7443,11.7296,11.737,172000.0
2006-07-10 11:05:00,15.97,15.98,15.96,15.98,222900.0,11.737,11.7443,11.7296,11.7443,222900.0
2006-07-10 11:10:00,15.99,16.01,15.95,15.97,684400.0,11.7517,11.7664,11.7223,11.737,684400.0
2006-07-10 11:15:00,15.97,15.98,15.96,15.97,80500.0,11.737,11.7443,11.7296,11.737,80500.0
2006-07-10 11:20:00,15.96,15.97,15.96,15.96,146000.0,11.7296,11.737,11.7296,11.7296,146000.0
2006-07-10 11:25:00,15.96,15.98,15.96,15.97,103900.0,11.7296,11.7443,11.7296,11.737,103900.0
2006-07-10 11:30:00,15.98,15.98,15.96,15.97,54700.0,11.7443,11.7443,11.7296,11.737,54700.0
2006-07-10 11:35:00,15.97,15.97,15.96,15.96,188600.0,11.737,11.737,11.7296,11.7296,188600.0
2006-07-10 11:40:00,15.97,15.97,15.96,15.96,31300.0,11.737,11.737,11.7296,11.7296,31300.0
2006-07-10 11:45:00,15.96,15.97,15.96,15.96,43100.0,11.7296,11.737,11.7296,11.7296,43100.0
2006-07-10 11:50:00,15.96,15.98,15.96,15.96,135400.0,11.7296,11.7443,11.7296,11.7296,135400.0
2006-07-10 11:55:00,15.96,15.97,15.96,15.96,26300.0,11.7296,11.737,11.7296,11.7296,26300.0
2006-07-10 12:00:00,15.97,15.97,15.95,15.97,146400.0,11.737,11.737,11.7223,11.737,146400.0
2006-07-10 12:05:00,15.96,15.97,15.96,15.97,45800.0,11.7296,11.737,11.7296,11.737,45800.0
2006-07-10 12:10:00,15.96,15.97,15.96,15.96,147400.0,11.7296,11.737,11.7296,11.7296,147400.0
2006-07-10 12:15:00,15.97,15.98,15.96,15.97,103400.0,11.737,11.7443,11.7296,11.737,103400.0
2006-07-10 12:20:00,15.97,15.97,15.96,15.96,110700.0,11.737,11.737,11.7296,11.7296,110700.0
2006-07-10 12:25:00,15.96,15.97,15.95,15.95,147000.0,11.7296,11.737,11.7223,11.7223,147000.0
2006-07-10 12:30:00,15.96,15.96,15.92,15.93,1087500.0,11.7296,11.7296,11.7002,11.7076,1087500.0
2006-07-10 12:35:00,15.93,15.94,15.92,15.93,182400.0,11.7076,11.7149,11.7002,11.7076,182400.0
2006-07-10 12:40:00,15.93,15.95,15.92,15.94,203000.0,11.7076,11.7223,11.7002,11.7149,203000.0
2006-07-10 12:45:00,15.94,15.94,15.92,15.93,125900.0,11.7149,11.7149,11.7002,11.7076,125900.0
2006-07-10 12:50:00,15.93,15.96,15.92,15.92,272300.0,11.7076,11.7296,11.7002,11.7002,272300.0
2006-07-10 12:55:00,15.93,15.93,15.9,15.91,131900.0,11.7076,11.7076,11.6855,11.6929,131900.0
2006-07-10 13:00:00,15.91,15.91,15.89,15.89,204500.0,11.6929,11.6929,11.6782,11.6782,204500.0
2006-07-10 13:05:00,15.89,15.9,15.88,15.89,259600.0,11.6782,11.6855,11.6708,11.6782,259600.0
2006-07-10 13:10:00,15.88,15.89,15.87,15.88,164300.0,11.6708,11.6782,11.6635,11.6708,164300.0
2006-07-10 13:15:00,15.87,15.88,15.86,15.87,118500.0,11.6635,11.6708,11.6561,11.6635,118500.0
2006-07-10 13:20:00,15.87,15.88,15.86,15.87,113000.0,11.6635,11.6708,11.6561,11.6635,113000.0
2006-07-10 13:25:00,15.86,15.87,15.85,15.86,100600.0,11.6561,11.6635,11.6488,11.6561,100600.0
2006-07-10 13:30:00,15.86,15.87,15.83,15.83,201300.0,11.6561,11.6635,11.6341,11.6341,201300.0
2006-07-10 13:35:00,15.84,15.84,15.83,15.83,70000.0,11.6414,11.6414,11.6341,11.6341,70000.0
2006-07-10 13:40:00,15.83,15.84,15.82,15.83,81300.0,11.6341,11.6414,11.6267,11.6341,81300.0
2006-07-10 13:45:00,15.83,15.85,15.82,15.85,154700.0,11.6341,11.6488,11.6267,11.6488,154700.0
2006-07-10 13:50:00,15.85,15.85,15.83,15.83,98300.0,11.6488,11.6488,11.6341,11.6341,98300.0
2006-07-10 13:55:00,15.83,15.84,15.79,15.8,184100.0,11.6341,11.6414,11.6047,11.612,184100.0
2006-07-10 14:00:00,15.79,15.81,15.79,15.8,207900.0,11.6047,11.6194,11.6047,11.612,207900.0
2006-07-10 14:05:00,15.81,15.81,15.78,15.79,242000.0,11.6194,11.6194,11.5973,11.6047,242000.0
2006-07-10 14:10:00,15.79,15.79,15.76,15.76,407000.0,11.6047,11.6047,11.5826,11.5826,407000.0
2006-07-10 14:15:00,15.77,15.77,15.76,15.77,114900.0,11.59,11.59,11.5826,11.59,114900.0
2006-07-10 14:20:00,15.77,15.77,15.75,15.76,158800.0,11.59,11.59,11.5753,11.5826,158800.0
2006-07-10 14:25:00,15.75,15.77,15.74,15.74,376700.0,11.5753,11.59,11.5679,11.5679,376700.0
2006-07-10 14:30:00,15.74,15.74,15.7,15.71,281100.0,11.5679,11.5679,11.5385,11.5459,281100.0
2006-07-10 14:35:00,15.71,15.71,15.69,15.71,265500.0,11.5459,11.5459,11.5312,11.5459,265500.0
2006-07-10 14:40:00,15.72,15.73,15.71,15.72,117100.0,11.5532,11.5606,11.5459,11.5532,117100.0
2006-07-10 14:45:00,15.71,15.72,15.7,15.72,161400.0,11.5459,11.5532,11.5385,11.5532,161400.0
2006-07-10 14:50:00,15.72,15.72,15.71,15.71,27100.0,11.5532,11.5532,11.5459,11.5459,27100.0
2006-07-10 14:55:00,15.71,15.72,15.7,15.72,240300.0,11.5459,11.5532,11.5385,11.5532,240300.0
2006-07-10 15:00:00,15.71,15.72,15.7,15.7,270600.0,11.5459,11.5532,11.5385,11.5385,270600.0
2006-07-10 15:05:00,15.71,15.71,15.67,15.68,380500.0,11.5459,11.5459,11.5165,11.5238,380500.0
2006-07-10 15:10:00,15.68,15.71,15.67,15.7,441700.0,11.5238,11.5459,11.5165,11.5385,441700.0
2006-07-10 15:15:00,15.7,15.73,15.7,15.72,291700.0,11.5385,11.5606,11.5385,11.5532,291700.0
2006-07-10 15:20:00,15.73,15.74,15.72,15.73,169800.0,11.5606,11.5679,11.5532,11.5606,169800.0
2006-07-10 15:25:00,15.73,15.75,15.73,15.75,178700.0,11.5606,11.5753,11.5606,11.5753,178700.0
2006-07-10 15:30:00,15.74,15.76,15.74,15.75,258300.0,11.5679,11.5826,11.5679,11.5753,258300.0
2006-07-10 15:35:00,15.75,15.76,15.75,15.75,176000.0,11.5753,11.5826,11.5753,11.5753,176000.0
2006-07-10 15:40:00,15.75,15.76,15.74,15.75,270300.0,11.5753,11.5826,11.5679,11.5753,270300.0
2006-07-10 15:45:00,15.75,15.8,15.74,15.78,562800.0,11.5753,11.612,11.5679,11.5973,562800.0
2006-07-10 15:50:00,15.79,15.82,15.78,15.79,712700.0,11.6047,11.6267,11.5973,11.6047,712700.0
2006-07-10 15:55:00,15.79,15.81,15.78,15.81,619200.0,11.6047,11.6194,11.5973,11.6194,619200.0
2006-07-11 09:30:00,15.58,16.58,15.51,15.6,1360300.0,11.4503,12.1853,11.3989,11.465,1360300.0
2006-07-11 09:35:00,15.59,15.77,15.58,15.74,1316200.0,11.4577,11.59,11.4503,11.5679,1316200.0
2006-07-11 09:40:00,15.75,15.75,15.59,15.65,668300.0,11.5753,11.5753,11.4577,11.5018,668300.0
2006-07-11 09:45:00,15.64,15.68,15.62,15.67,683500.0,11.4944,11.5238,11.4797,11.5165,683500.0
2006-07-11 09:50:00,15.67,15.75,15.67,15.7,935600.0,11.5165,11.5753,11.5165,11.5385,935600.0
2006-07-11 09:55:00,15.69,15.73,15.64,15.66,427900.0,11.5312,11.5606,11.4944,11.5091,427900.0
2006-07-11 10:00:00,15.66,15.68,15.63,15.64,288000.0,11.5091,11.5238,11.4871,11.4944,288000.0
2006-07-11 10:05:00,15.64,15.69,15.64,15.66,355900.0,11.4944,11.5312,11.4944,11.5091,355900.0
2006-07-11 10:10:00,15.66,15.68,15.62,15.67,278900.0,11.5091,11.5238,11.4797,11.5165,278900.0
2006-07-11 10:15:00,15.68,15.75,15.67,15.72,598700.0,11.5238,11.5753,11.5165,11.5532,598700.0
2006-07-11 10:20:00,15.72,15.78,15.72,15.77,342000.0,11.5532,11.5973,11.5532,11.59,342000.0
2006-07-11 10:25:00,15.77,15.78,15.71,15.71,262200.0,11.59,11.5973,11.5459,11.5459,262200.0
2006-07-11 10:30:00,15.71,15.71,15.67,15.69,326400.0,11.5459,11.5459,11.5165,11.5312,326400.0
2006-07-11 10:35:00,15.69,15.71,15.67,15.67,270600.0,11.5312,11.5459,11.5165,11.5165,270600.0
2006-07-11 10:40:00,15.68,15.75,15.68,15.7,382000.0,11.5238,11.5753,11.5238,11.5385,382000.0
2006-07-11 10:45:00,15.7,15.75,15.7,15.74,217400.0,11.5385,11.5753,11.5385,11.5679,217400.0
2006-07-11 10:50:00,15.75,15.78,15.71,15.72,370200.0,11.5753,11.5973,11.5459,11.5532,370200.0
2006-07-11 10:55:00,15.72,15.75,15.71,15.75,242200.0,11.5532,11.5753,11.5459,11.5753,242200.0
2006-07-11 11:00:00,15.75,15.8,15.74,15.79,375300.0,11.5753,11.612,11.5679,11.6047,375300.0
2006-07-11 11:05:00,15.8,15.8,15.79,15.8,249800.0,11.612,11.612,11.6047,11.612,249800.0
2006-07-11 11:10:00,15.8,15.84,15.74,15.74,411200.0,11.612,11.6414,11.5679,11.5679,411200.0
2006-07-11 11:15:00,15.74,15.77,15.73,15.74,300200.0,11.5679,11.59,11.5606,11.5679,300200.0
2006-07-11 11:20:00,15.74,15.75,15.67,15.68,536300.0,11.5679,11.5753,11.5165,11.5238,536300.0
2006-07-11 11:25:00,15.68,15.69,15.66,15.67,644600.0,11.5238,11.5312,11.5091,11.5165,644600.0
2006-07-11 11:30:00,15.67,15.73,15.66,15.67,460600.0,11.5165,11.5606,11.5091,11.5165,460600.0
2006-07-11 11:35:00,15.68,15.69,15.67,15.68,80500.0,11.5238,11.5312,11.5165,11.5238,80500.0
2006-07-11 11:40:00,15.69,15.7,15.68,15.69,93600.0,11.5312,11.5385,11.5238,11.5312,93600.0
2006-07-11 11:45:00,15.7,15.72,15.69,15.72,272300.0,11.5385,11.5532,11.5312,11.5532,272300.0
2006-07-11 11:50:00,15.71,15.73,15.7,15.71,155300.0,11.5459,11.5606,11.5385,11.5459,155300.0
2006-07-11 11:55:00,15.7,15.7,15.67,15.67,222900.0,11.5385,11.5385,11.5165,11.5165,222900.0
2006-07-11 12:00:00,15.68,15.68,15.67,15.67,90700.0,11.5238,11.5238,11.5165,11.5165,90700.0
2006-07-11 12:05:00,15.67,15.67,15.61,15.64,389300.0,11.5165,11.5165,11.4724,11.4944,389300.0
2006-07-11 12:10:00,15.63,15.66,15.63,15.64,261300.0,11.4871,11.5091,11.4871,11.4944,261300.0
2006-07-11 12:15:00,15.65,15.68,15.63,15.66,265600.0,11.5018,11.5238,11.4871,11.5091,265600.0
2006-07-11 12:20:00,15.66,15.67,15.62,15.64,478000.0,11.5091,11.5165,11.4797,11.4944,478000.0
2006-07-11 12:25:00,15.64,15.65,15.63,15.64,114400.0,11.4944,11.5018,11.4871,11.4944,114400.0
2006-07-11 12:30:00,15.64,15.64,15.62,15.63,71000.0,11.4944,11.4944,11.4797,11.4871,71000.0
2006-07-11 12:35:00,15.63,15.66,15.62,15.66,127100.0,11.4871,11.5091,11.4797,11.5091,127100.0
2006-07-11 12:40:00,15.65,15.66,15.63,15.63,196100.0,11.5018,11.5091,11.4871,11.4871,196100.0
2006-07-11 12:45:00,15.63,15.65,15.59,15.59,315500.0,11.4871,11.5018,11.4577,11.4577,315500.0
2006-07-11 12:50:00,15.59,15.6,15.58,15.6,224600.0,11.4577,11.465,11.4503,11.465,224600.0
2006-07-11 12:55:00,15.6,15.6,15.59,15.59,177500.0,11.465,11.465,11.4577,11.4577,177500.0
2006-07-11 13:00:00,15.59,15.6,15.57,15.57,151600.0,11.4577,11.465,11.443,11.443,151600.0
2006-07-11 13:05:00,15.57,15.65,15.57,15.58,169700.0,11.443,11.5018,11.443,11.4503,169700.0
2006-07-11 13:10:00,15.59,15.6,15.58,15.58,178200.0,11.4577,11.465,11.4503,11.4503,178200.0
2006-07-11 13:15:00,15.59,15.6,15.58,15.6,108500.0,11.4577,11.465,11.4503,11.465,108500.0
2006-07-11 13:20:00,15.6,15.63,15.58,15.62,329900.0,11.465,11.4871,11.4503,11.4797,329900.0
2006-07-11 13:25:00,15.61,15.67,15.61,15.63,831500.0,11.4724,11.5165,11.4724,11.4871,831500.0
2006-07-11 13:30:00,15.62,15.64,15.62,15.63,112000.0,11.4797,11.4944,11.4797,11.4871,112000.0
2006-07-11 13:35:00,15.63,15.67,15.63,15.67,504000.0,11.4871,11.5165,11.4871,11.5165,504000.0
2006-07-11 13:40:00,15.67,15.79,15.66,15.77,1791400.0,11.5165,11.6047,11.5091,11.59,1791400.0
2006-07-11 13:45:00,15.76,15.87,15.71,15.83,849400.0,11.5826,11.6635,11.5459,11.6341,849400.0
2006-07-11 13:50:00,15.83,15.88,15.79,15.83,952600.0,11.6341,11.6708,11.6047,11.6341,952600.0
2006-07-11 13:55:00,15.84,15.94,15.83,15.85,919200.0,11.6414,11.7149,11.6341,11.6488,919200.0
2006-07-11 14:00:00,15.85,15.86,15.81,15.81,444900.0,11.6488,11.6561,11.6194,11.6194,444900.0
2006-07-11 14:05:00,15.81,15.91,15.8,15.91,589100.0,11.6194,11.6929,11.612,11.6929,589100.0
2006-07-11 14:10:00,15.91,15.99,15.9,15.99,980700.0,11.6929,11.7517,11.6855,11.7517,980700.0
2006-07-11 14:15:00,15.98,16.02,15.92,15.93,790500.0,11.7443,11.7737,11.7002,11.7076,790500.0
2006-07-11 14:20:00,15.93,16.02,15.93,16.01,551800.0,11.7076,11.7737,11.7076,11.7664,551800.0
2006-07-11 14:25:00,16.02,16.1,15.94,16.07,1070000.0,11.7737,11.8325,11.7149,11.8105,1070000.0
2006-07-11 14:30:00,16.05,16.07,15.97,15.98,727100.0,11.7958,11.8105,11.737,11.7443,727100.0
2006-07-11 14:35:00,15.98,16.01,15.93,15.95,718800.0,11.7443,11.7664,11.7076,11.7223,718800.0
2006-07-11 14:40:00,15.95,15.96,15.88,15.89,1034200.0,11.7223,11.7296,11.6708,11.6782,1034200.0
2006-07-11 14:45:00,15.9,15.96,15.89,15.95,1194800.0,11.6855,11.7296,11.6782,11.7223,1194800.0
2006-07-11 14:50:00,15.95,16.06,15.95,15.98,1326900.0,11.7223,11.8031,11.7223,11.7443,1326900.0
2006-07-11 14:55:00,15.99,16.04,15.98,16.04,286500.0,11.7517,11.7884,11.7443,11.7884,286500.0
2006-07-11 15:00:00,16.04,16.05,16.01,16.02,278200.0,11.7884,11.7958,11.7664,11.7737,278200.0
2006-07-11 15:05:00,16.01,16.09,16.01,16.08,494600.0,11.7664,11.8251,11.7664,11.8178,494600.0
2006-07-11 15:10:00,16.08,16.11,16.07,16.11,553100.0,11.8178,11.8398,11.8105,11.8398,553100.0
2006-07-11 15:15:00,16.11,16.13,16.07,16.08,326700.0,11.8398,11.8545,11.8105,11.8178,326700.0
2006-07-11 15:20:00,16.08,16.15,16.08,16.14,507100.0,11.8178,11.8692,11.8178,11.8619,507100.0
2006-07-11 15:25:00,16.14,16.14,16.07,16.07,373300.0,11.8619,11.8619,11.8105,11.8105,373300.0
2006-07-11 15:30:00,16.07,16.09,16.06,16.09,310300.0,11.8105,11.8251,11.8031,11.8251,310300.0
2006-07-11 15:35:00,16.09,16.14,16.09,16.13,366300.0,11.8251,11.8619,11.8251,11.8545,366300.0
2006-07-11 15:40:00,16.13,16.15,16.12,16.14,246300.0,11.8545,11.8692,11.8472,11.8619,246300.0
2006-07-11 15:45:00,16.14,16.14,16.1,16.11,425500.0,11.8619,11.8619,11.8325,11.8398,425500.0
2006-07-11 15:50:00,16.1,16.14,16.1,16.13,810700.0,11.8325,11.8619,11.8325,11.8545,810700.0
2006-07-11 15:55:00,16.13,16.15,16.11,16.15,1742100.0,11.8545,11.8692,11.8398,11.8692,1742100.0
2006-07-12 09:30:00,16.11,16.16,16.03,16.04,750800.0,11.8398,11.8766,11.7811,11.7884,750800.0
2006-07-12 09:35:00,16.04,16.05,15.94,16.01,393000.0,11.7884,11.7958,11.7149,11.7664,393000.0
2006-07-12 09:40:00,16.0,16.06,15.94,16.04,634900.0,11.759,11.8031,11.7149,11.7884,634900.0
2006-07-12 09:45:00,16.04,16.06,15.96,15.97,610800.0,11.7884,11.8031,11.7296,11.737,610800.0
2006-07-12 09:50:00,15.96,15.97,15.92,15.92,563100.0,11.7296,11.737,11.7002,11.7002,563100.0
2006-07-12 09:55:00,15.92,15.92,15.85,15.91,586200.0,11.7002,11.7002,11.6488,11.6929,586200.0
2006-07-12 10:00:00,15.91,15.92,15.85,15.89,364300.0,11.6929,11.7002,11.6488,11.6782,364300.0
2006-07-12 10:05:00,15.89,15.9,15.85,15.86,426800.0,11.6782,11.6855,11.6488,11.6561,426800.0
2006-07-12 10:10:00,15.86,15.89,15.85,15.88,316800.0,11.6561,11.6782,11.6488,11.6708,316800.0
2006-07-12 10:15:00,15.88,15.91,15.87,15.88,301200.0,11.6708,11.6929,11.6635,11.6708,301200.0
2006-07-12 10:20:00,15.87,15.88,15.82,15.86,325500.0,11.6635,11.6708,11.6267,11.6561,325500.0
2006-07-12 10:25:00,15.85,15.86,15.83,15.85,155600.0,11.6488,11.6561,11.6341,11.6488,155600.0
2006-07-12 10:30:00,15.84,15.86,15.83,15.84,435200.0,11.6414,11.6561,11.6341,11.6414,435200.0
2006-07-12 10:35:00,15.84,15.85,15.81,15.83,577700.0,11.6414,11.6488,11.6194,11.6341,577700.0
2006-07-12 10:40:00,15.83,15.86,15.8,15.83,1002000.0,11.6341,11.6561,11.612,11.6341,1002000.0
2006-07-12 10:45:00,15.83,15.83,15.77,15.8,482000.0,11.6341,11.6341,11.59,11.612,482000.0
2006-07-12 10:50:00,15.8,15.83,15.78,15.81,417300.0,11.612,11.6341,11.5973,11.6194,417300.0
2006-07-12 10:55:00,15.82,15.84,15.8,15.81,324700.0,11.6267,11.6414,11.612,11.6194,324700.0
2006-07-12 11:00:00,15.8,15.81,15.75,15.79,453000.0,11.612,11.6194,11.5753,11.6047,453000.0
2006-07-12 11:05:00,15.8,15.82,15.79,15.8,276800.0,11.612,11.6267,11.6047,11.612,276800.0
2006-07-12 11:10:00,15.8,15.82,15.79,15.81,105900.0,11.612,11.6267,11.6047,11.6194,105900.0
2006-07-12 11:15:00,15.82,15.85,15.81,15.84,157600.0,11.6267,11.6488,11.6194,11.6414,157600.0
2006-07-12 11:20:00,15.84,15.85,15.81,15.83,459100.0,11.6414,11.6488,11.6194,11.6341,459100.0
2006-07-12 11:25:00,15.83,15.88,15.82,15.85,513800.0,11.6341,11.6708,11.6267,11.6488,513800.0
2006-07-12 11:30:00,15.85,15.89,15.85,15.86,707800.0,11.6488,11.6782,11.6488,11.6561,707800.0
2006-07-12 11:35:00,15.85,15.86,15.83,15.85,170400.0,11.6488,11.6561,11.6341,11.6488,170400.0
2006-07-12 11:40:00,15.84,15.85,15.83,15.84,184500.0,11.6414,11.6488,11.6341,11.6414,184500.0
2006-07-12 11:45:00,15.84,15.84,15.83,15.83,92100.0,11.6414,11.6414,11.6341,11.6341,92100.0
2006-07-12 11:50:00,15.83,15.86,15.83,15.86,285600.0,11.6341,11.6561,11.6341,11.6561,285600.0
2006-07-12 11:55:00,15.86,15.87,15.85,15.86,233000.0,11.6561,11.6635,11.6488,11.6561,233000.0
2006-07-12 12:00:00,15.86,15.87,15.84,15.85,201400.0,11.6561,11.6635,11.6414,11.6488,201400.0
2006-07-12 12:05:00,15.84,15.85,15.84,15.84,46400.0,11.6414,11.6488,11.6414,11.6414,46400.0
2006-07-12 12:10:00,15.84,15.84,15.81,15.82,149800.0,11.6414,11.6414,11.6194,11.6267,149800.0
2006-07-12 12:15:00,15.82,15.82,15.78,15.78,111300.0,11.6267,11.6267,11.5973,11.5973,111300.0
2006-07-12 12:20:00,15.78,15.79,15.75,15.76,155900.0,11.5973,11.6047,11.5753,11.5826,155900.0
2006-07-12 12:25:00,15.76,15.77,15.75,15.77,216400.0,11.5826,11.59,11.5753,11.59,216400.0
2006-07-12 12:30:00,15.77,15.8,15.76,15.79,75500.0,11.59,11.612,11.5826,11.6047,75500.0
2006-07-12 12:35:00,15.79,15.81,15.78,15.78,131900.0,11.6047,11.6194,11.5973,11.5973,131900.0
2006-07-12 12:40:00,15.78,15.78,15.76,15.76,63500.0,11.5973,11.5973,11.5826,11.5826,63500.0
2006-07-12 12:45:00,15.77,15.8,15.74,15.79,224800.0,11.59,11.612,11.5679,11.6047,224800.0
2006-07-12 12:50:00,15.79,15.8,15.78,15.8,78500.0,11.6047,11.612,11.5973,11.612,78500.0
2006-07-12 12:55:00,15.79,15.8,15.78,15.79,58300.0,11.6047,11.612,11.5973,11.6047,58300.0
2006-07-12 13:00:00,15.79,15.79,15.73,15.73,175000.0,11.6047,11.6047,11.5606,11.5606,175000.0
2006-07-12 13:05:00,15.73,15.75,15.7,15.72,663500.0,11.5606,11.5753,11.5385,11.5532,663500.0
2006-07-12 13:10:00,15.72,15.76,15.71,15.74,377000.0,11.5532,11.5826,11.5459,11.5679,377000.0
2006-07-12 13:15:00,15.74,15.75,15.72,15.74,145400.0,11.5679,11.5753,11.5532,11.5679,145400.0
2006-07-12 13:20:00,15.73,15.74,15.68,15.7,313400.0,11.5606,11.5679,11.5238,11.5385,313400.0
2006-07-12 13:25:00,15.7,15.7,15.67,15.68,149300.0,11.5385,11.5385,11.5165,11.5238,149300.0
2006-07-12 13:30:00,15.68,15.72,15.66,15.72,259700.0,11.5238,11.5532,11.5091,11.5532,259700.0
2006-07-12 13:35:00,15.72,15.75,15.72,15.75,171100.0,11.5532,11.5753,11.5532,11.5753,171100.0
2006-07-12 13:40:00,15.74,15.76,15.74,15.74,145200.0,11.5679,11.5826,11.5679,11.5679,145200.0
2006-07-12 13:45:00,15.74,15.74,15.67,15.68,256000.0,11.5679,11.5679,11.5165,11.5238,256000.0
2006-07-12 13:50:00,15.67,15.68,15.65,15.68,424200.0,11.5165,11.5238,11.5018,11.5238,424200.0
2006-07-12 13:55:00,15.68,15.71,15.67,15.71,321200.0,11.5238,11.5459,11.5165,11.5459,321200.0
2006-07-12 14:00:00,15.71,15.71,15.68,15.69,88200.0,11.5459,11.5459,11.5238,11.5312,88200.0
2006-07-12 14:05:00,15.68,15.69,15.65,15.67,183600.0,11.5238,11.5312,11.5018,11.5165,183600.0
2006-07-12 14:10:00,15.68,15.7,15.67,15.68,118200.0,11.5238,11.5385,11.5165,11.5238,118200.0
2006-07-12 14:15:00,15.68,15.78,15.67,15.76,487500.0,11.5238,11.5973,11.5165,11.5826,487500.0
2006-07-12 14:20:00,15.76,15.76,15.73,15.73,104000.0,11.5826,11.5826,11.5606,11.5606,104000.0
2006-07-12 14:25:00,15.74,15.77,15.72,15.74,188400.0,11.5679,11.59,11.5532,11.5679,188400.0
2006-07-12 14:30:00,15.75,15.77,15.73,15.74,275200.0,11.5753,11.59,11.5606,11.5679,275200.0
2006-07-12 14:35:00,15.74,15.77,15.73,15.77,91400.0,11.5679,11.59,11.5606,11.59,91400.0
2006-07-12 14:40:00,15.76,15.77,15.72,15.72,230400.0,11.5826,11.59,11.5532,11.5532,230400.0
2006-07-12 14:45:00,15.73,15.74,15.69,15.7,215500.0,11.5606,11.5679,11.5312,11.5385,215500.0
2006-07-12 14:50:00,15.69,15.7,15.68,15.69,200000.0,11.5312,11.5385,11.5238,11.5312,200000.0
2006-07-12 14:55:00,15.69,15.7,15.65,15.69,289900.0,11.5312,11.5385,11.5018,11.5312,289900.0
2006-07-12 15:00:00,15.69,15.74,15.66,15.73,263000.0,11.5312,11.5679,11.5091,11.5606,263000.0
2006-07-12 15:05:00,15.74,15.78,15.73,15.76,370100.0,11.5679,11.5973,11.5606,11.5826,370100.0
2006-07-12 15:10:00,15.75,15.81,15.74,15.76,277300.0,11.5753,11.6194,11.5679,11.5826,277300.0
2006-07-12 15:15:00,15.76,15.78,15.75,15.76,138300.0,11.5826,11.5973,11.5753,11.5826,138300.0
2006-07-12 15:20:00,15.75,15.81,15.75,15.81,270100.0,11.5753,11.6194,11.5753,11.6194,270100.0
2006-07-12 15:25:00,15.81,15.84,15.78,15.78,353400.0,11.6194,11.6414,11.5973,11.5973,353400.0
2006-07-12 15:30:00,15.78,15.79,15.76,15.78,269900.0,11.5973,11.6047,11.5826,11.5973,269900.0
2006-07-12 15:35:00,15.77,15.8,15.77,15.79,152800.0,11.59,11.612,11.59,11.6047,152800.0
2006-07-12 15:40:00,15.79,15.79,15.73,15.74,297900.0,11.6047,11.6047,11.5606,11.5679,297900.0
2006-07-12 15:45:00,15.74,15.74,15.68,15.71,590500.0,11.5679,11.5679,11.5238,11.5459,590500.0
2006-07-12 15:50:00,15.7,15.71,15.66,15.67,747200.0,11.5385,11.5459,11.5091,11.5165,747200.0
2006-07-12 15:55:00,15.67,15.69,15.66,15.68,1008500.0,11.5165,11.5312,11.5091,11.5238,1008500.0
2006-07-13 09:30:00,15.48,15.61,15.44,15.61,749800.0,11.3768,11.4724,11.3474,11.4724,749800.0
2006-07-13 09:35:00,15.61,15.64,15.49,15.6,547800.0,11.4724,11.4944,11.3842,11.465,547800.0
2006-07-13 09:40:00,15.6,15.63,15.58,15.61,428700.0,11.465,11.4871,11.4503,11.4724,428700.0
2006-07-13 09:45:00,15.61,15.76,15.56,15.69,907000.0,11.4724,11.5826,11.4356,11.5312,907000.0
2006-07-13 09:50:00,15.69,15.7,15.54,15.58,525200.0,11.5312,11.5385,11.4209,11.4503,525200.0
2006-07-13 09:55:00,15.58,15.62,15.48,15.49,467100.0,11.4503,11.4797,11.3768,11.3842,467100.0
2006-07-13 10:00:00,15.49,15.55,15.41,15.44,758700.0,11.3842,11.4283,11.3254,11.3474,758700.0
2006-07-13 10:05:00,15.44,15.51,15.44,15.51,405900.0,11.3474,11.3989,11.3474,11.3989,405900.0
2006-07-13 10:10:00,15.5,15.61,15.5,15.58,546900.0,11.3915,11.4724,11.3915,11.4503,546900.0
2006-07-13 10:15:00,15.58,15.63,15.55,15.62,473400.0,11.4503,11.4871,11.4283,11.4797,473400.0
2006-07-13 10:20:00,15.62,15.66,15.57,15.57,382000.0,11.4797,11.5091,11.443,11.443,382000.0
2006-07-13 10:25:00,15.57,15.72,15.55,15.71,728800.0,11.443,11.5532,11.4283,11.5459,728800.0
2006-07-13 10:30:00,15.71,15.83,15.67,15.79,638200.0,11.5459,11.6341,11.5165,11.6047,638200.0
2006-07-13 10:35:00,15.79,15.84,15.71,15.79,848400.0,11.6047,11.6414,11.5459,11.6047,848400.0
2006-07-13 10:40:00,15.79,15.95,15.71,15.72,1081300.0,11.6047,11.7223,11.5459,11.5532,1081300.0
2006-07-13 10:45:00,15.72,15.73,15.64,15.68,632200.0,11.5532,11.5606,11.4944,11.5238,632200.0
2006-07-13 10:50:00,15.69,15.73,15.62,15.62,636100.0,11.5312,11.5606,11.4797,11.4797,636100.0
2006-07-13 10:55:00,15.62,15.66,15.58,15.6,537100.0,11.4797,11.5091,11.4503,11.465,537100.0
2006-07-13 11:00:00,15.61,15.68,15.55,15.66,370200.0,11.4724,11.5238,11.4283,11.5091,370200.0
2006-07-13 11:05:00,15.65,15.72,15.65,15.69,366300.0,11.5018,11.5532,11.5018,11.5312,366300.0
2006-07-13 11:10:00,15.68,15.68,15.59,15.67,441000.0,11.5238,11.5238,11.4577,11.5165,441000.0
2006-07-13 11:15:00,15.67,15.73,15.67,15.68,334300.0,11.5165,11.5606,11.5165,11.5238,334300.0
2006-07-13 11:20:00,15.67,15.71,15.64,15.71,274000.0,11.5165,11.5459,11.4944,11.5459,274000.0
2006-07-13 11:25:00,15.7,15.76,15.69,15.75,414400.0,11.5385,11.5826,11.5312,11.5753,414400.0
2006-07-13 11:30:00,15.76,15.76,15.69,15.74,228600.0,11.5826,11.5826,11.5312,11.5679,228600.0
2006-07-13 11:35:00,15.74,15.85,15.74,15.81,486300.0,11.5679,11.6488,11.5679,11.6194,486300.0
2006-07-13 11:40:00,15.8,15.81,15.74,15.75,244100.0,11.612,11.6194,11.5679,11.5753,244100.0
2006-07-13 11:45:00,15.74,15.75,15.71,15.73,185300.0,11.5679,11.5753,11.5459,11.5606,185300.0
2006-07-13 11:50:00,15.74,15.79,15.73,15.78,243300.0,11.5679,11.6047,11.5606,11.5973,243300.0
2006-07-13 11:55:00,15.78,15.8,15.73,15.75,331800.0,11.5973,11.612,11.5606,11.5753,331800.0
2006-07-13 12:00:00,15.76,15.81,15.75,15.76,229500.0,11.5826,11.6194,11.5753,11.5826,229500.0
2006-07-13 12:05:00,15.76,15.84,15.76,15.83,149200.0,11.5826,11.6414,11.5826,11.6341,149200.0
2006-07-13 12:10:00,15.84,15.84,15.79,15.8,299600.0,11.6414,11.6414,11.6047,11.612,299600.0
2006-07-13 12:15:00,15.79,15.85,15.78,15.83,284000.0,11.6047,11.6488,11.5973,11.6341,284000.0
2006-07-13 12:20:00,15.83,15.84,15.74,15.75,384300.0,11.6341,11.6414,11.5679,11.5753,384300.0
2006-07-13 12:25:00,15.74,15.8,15.72,15.73,147100.0,11.5679,11.612,11.5532,11.5606,147100.0
2006-07-13 12:30:00,15.73,15.75,15.7,15.75,201200.0,11.5606,11.5753,11.5385,11.5753,201200.0
2006-07-13 12:35:00,15.75,15.75,15.74,15.75,36300.0,11.5753,11.5753,11.5679,11.5753,36300.0
2006-07-13 12:40:00,15.74,15.8,15.74,15.78,165300.0,11.5679,11.612,11.5679,11.5973,165300.0
2006-07-13 12:45:00,15.79,15.82,15.76,15.77,175900.0,11.6047,11.6267,11.5826,11.59,175900.0
2006-07-13 12:50:00,15.77,15.77,15.69,15.7,273400.0,11.59,11.59,11.5312,11.5385,273400.0
2006-07-13 12:55:00,15.7,15.7,15.66,15.69,174200.0,11.5385,11.5385,11.5091,11.5312,174200.0
2006-07-13 13:00:00,15.69,15.72,15.64,15.64,224400.0,11.5312,11.5532,11.4944,11.4944,224400.0
2006-07-13 13:05:00,15.64,15.64,15.57,15.59,423500.0,11.4944,11.4944,11.443,11.4577,423500.0
2006-07-13 13:10:00,15.59,15.62,15.55,15.62,252200.0,11.4577,11.4797,11.4283,11.4797,252200.0
2006-07-13 13:15:00,15.61,15.61,15.57,15.58,279600.0,11.4724,11.4724,11.443,11.4503,279600.0
2006-07-13 13:20:00,15.57,15.59,15.56,15.56,203800.0,11.443,11.4577,11.4356,11.4356,203800.0
2006-07-13 13:25:00,15.56,15.58,15.52,15.56,237800.0,11.4356,11.4503,11.4062,11.4356,237800.0
2006-07-13 13:30:00,15.56,15.57,15.52,15.54,187700.0,11.4356,11.443,11.4062,11.4209,187700.0
2006-07-13 13:35:00,15.54,15.56,15.52,15.52,311400.0,11.4209,11.4356,11.4062,11.4062,311400.0
2006-07-13 13:40:00,15.52,15.52,15.46,15.46,453200.0,11.4062,11.4062,11.3621,11.3621,453200.0
2006-07-13 13:45:00,15.46,15.5,15.45,15.49,298600.0,11.3621,11.3915,11.3548,11.3842,298600.0
2006-07-13 13:50:00,15.48,15.49,15.43,15.43,348800.0,11.3768,11.3842,11.3401,11.3401,348800.0
2006-07-13 13:55:00,15.43,15.45,15.42,15.42,382600.0,11.3401,11.3548,11.3327,11.3327,382600.0
2006-07-13 14:00:00,15.42,15.55,15.42,15.49,322500.0,11.3327,11.4283,11.3327,11.3842,322500.0
2006-07-13 14:05:00,15.49,15.53,15.48,15.5,235600.0,11.3842,11.4136,11.3768,11.3915,235600.0
2006-07-13 14:10:00,15.5,15.53,15.48,15.52,203400.0,11.3915,11.4136,11.3768,11.4062,203400.0
2006-07-13 14:15:00,15.53,15.56,15.53,15.54,267800.0,11.4136,11.4356,11.4136,11.4209,267800.0
2006-07-13 14:20:00,15.54,15.56,15.53,15.56,107700.0,11.4209,11.4356,11.4136,11.4356,107700.0
2006-07-13 14:25:00,15.56,15.56,15.49,15.51,350700.0,11.4356,11.4356,11.3842,11.3989,350700.0
2006-07-13 14:30:00,15.51,15.52,15.46,15.46,289500.0,11.3989,11.4062,11.3621,11.3621,289500.0
2006-07-13 14:35:00,15.46,15.5,15.46,15.48,134000.0,11.3621,11.3915,11.3621,11.3768,134000.0
2006-07-13 14:40:00,15.49,15.5,15.47,15.47,137900.0,11.3842,11.3915,11.3695,11.3695,137900.0
2006-07-13 14:45:00,15.47,15.47,15.42,15.45,343900.0,11.3695,11.3695,11.3327,11.3548,343900.0
2006-07-13 14:50:00,15.45,15.46,15.42,15.44,349200.0,11.3548,11.3621,11.3327,11.3474,349200.0
2006-07-13 14:55:00,15.44,15.46,15.41,15.46,266600.0,11.3474,11.3621,11.3254,11.3621,266600.0
2006-07-13 15:00:00,15.46,15.46,15.4,15.42,326700.0,11.3621,11.3621,11.318,11.3327,326700.0
2006-07-13 15:05:00,15.41,15.46,15.41,15.45,158900.0,11.3254,11.3621,11.3254,11.3548,158900.0
2006-07-13 15:10:00,15.46,15.47,15.43,15.44,282400.0,11.3621,11.3695,11.3401,11.3474,282400.0
2006-07-13 15:15:00,15.44,15.45,15.43,15.45,141000.0,11.3474,11.3548,11.3401,11.3548,141000.0
2006-07-13 15:20:00,15.45,15.46,15.43,15.43,176100.0,11.3548,11.3621,11.3401,11.3401,176100.0
2006-07-13 15:25:00,15.43,15.47,15.43,15.47,219500.0,11.3401,11.3695,11.3401,11.3695,219500.0
2006-07-13 15:30:00,15.47,15.5,15.46,15.48,443000.0,11.3695,11.3915,11.3621,11.3768,443000.0
2006-07-13 15:35:00,15.47,15.48,15.46,15.46,269100.0,11.3695,11.3768,11.3621,11.3621,269100.0
2006-07-13 15:40:00,15.46,15.47,15.46,15.47,222800.0,11.3621,11.3695,11.3621,11.3695,222800.0
2006-07-13 15:45:00,15.47,15.51,15.46,15.51,469800.0,11.3695,11.3989,11.3621,11.3989,469800.0
2006-07-13 15:50:00,15.51,15.52,15.47,15.48,589500.0,11.3989,11.4062,11.3695,11.3768,589500.0
2006-07-13 15:55:00,15.48,15.51,15.46,15.46,889200.0,11.3768,11.3989,11.3621,11.3621,889200.0
2006-07-14 09:30:00,15.5,15.65,15.5,15.54,753700.0,11.3915,11.5018,11.3915,11.4209,753700.0
2006-07-14 09:35:00,15.54,15.54,15.47,15.5,335000.0,11.4209,11.4209,11.3695,11.3915,335000.0
2006-07-14 09:40:00,15.49,15.62,15.48,15.62,449900.0,11.3842,11.4797,11.3768,11.4797,449900.0
2006-07-14 09:45:00,15.62,15.63,15.54,15.59,357900.0,11.4797,11.4871,11.4209,11.4577,357900.0
2006-07-14 09:50:00,15.59,15.61,15.56,15.56,209600.0,11.4577,11.4724,11.4356,11.4356,209600.0
2006-07-14 09:55:00,15.55,15.6,15.52,15.59,358400.0,11.4283,11.465,11.4062,11.4577,358400.0
2006-07-14 10:00:00,15.6,15.65,15.57,15.57,472100.0,11.465,11.5018,11.443,11.443,472100.0
2006-07-14 10:05:00,15.57,15.57,15.51,15.53,259400.0,11.443,11.443,11.3989,11.4136,259400.0
2006-07-14 10:10:00,15.53,15.63,15.52,15.61,374000.0,11.4136,11.4871,11.4062,11.4724,374000.0
2006-07-14 10:15:00,15.61,15.65,15.59,15.59,306700.0,11.4724,11.5018,11.4577,11.4577,306700.0
2006-07-14 10:20:00,15.59,15.62,15.57,15.59,209700.0,11.4577,11.4797,11.443,11.4577,209700.0
2006-07-14 10:25:00,15.6,15.6,15.53,15.57,224900.0,11.465,11.465,11.4136,11.443,224900.0
2006-07-14 10:30:00,15.57,15.57,15.53,15.54,132300.0,11.443,11.443,11.4136,11.4209,132300.0
2006-07-14 10:35:00,15.54,15.58,15.54,15.56,143100.0,11.4209,11.4503,11.4209,11.4356,143100.0
2006-07-14 10:40:00,15.56,15.63,15.55,15.61,256300.0,11.4356,11.4871,11.4283,11.4724,256300.0
2006-07-14 10:45:00,15.61,15.63,15.61,15.62,195700.0,11.4724,11.4871,11.4724,11.4797,195700.0
2006-07-14 10:50:00,15.61,15.62,15.55,15.55,295800.0,11.4724,11.4797,11.4283,11.4283,295800.0
2006-07-14 10:55:00,15.56,15.56,15.53,15.54,193900.0,11.4356,11.4356,11.4136,11.4209,193900.0
2006-07-14 11:00:00,15.54,15.54,15.44,15.45,545300.0,11.4209,11.4209,11.3474,11.3548,545300.0
2006-07-14 11:05:00,15.45,15.53,15.45,15.52,230900.0,11.3548,11.4136,11.3548,11.4062,230900.0
2006-07-14 11:10:00,15.52,15.53,15.48,15.48,185900.0,11.4062,11.4136,11.3768,11.3768,185900.0
2006-07-14 11:15:00,15.48,15.51,15.47,15.5,169900.0,11.3768,11.3989,11.3695,11.3915,169900.0
2006-07-14 11:20:00,15.5,15.55,15.5,15.52,203100.0,11.3915,11.4283,11.3915,11.4062,203100.0
2006-07-14 11:25:00,15.52,15.52,15.44,15.44,282900.0,11.4062,11.4062,11.3474,11.3474,282900.0
2006-07-14 11:30:00,15.45,15.46,15.38,15.42,300100.0,11.3548,11.3621,11.3033,11.3327,300100.0
2006-07-14 11:35:00,15.41,15.48,15.4,15.46,359400.0,11.3254,11.3768,11.318,11.3621,359400.0
2006-07-14 11:40:00,15.46,15.47,15.45,15.46,214000.0,11.3621,11.3695,11.3548,11.3621,214000.0
2006-07-14 11:45:00,15.46,15.47,15.43,15.43,229900.0,11.3621,11.3695,11.3401,11.3401,229900.0
2006-07-14 11:50:00,15.43,15.46,15.37,15.41,263300.0,11.3401,11.3621,11.296,11.3254,263300.0
2006-07-14 11:55:00,15.41,15.53,15.4,15.52,388400.0,11.3254,11.4136,11.318,11.4062,388400.0
2006-07-14 12:00:00,15.52,15.6,15.51,15.57,1020400.0,11.4062,11.465,11.3989,11.443,1020400.0
2006-07-14 12:05:00,15.57,15.6,15.54,15.59,759400.0,11.443,11.465,11.4209,11.4577,759400.0
2006-07-14 12:10:00,15.6,15.6,15.55,15.6,196500.0,11.465,11.465,11.4283,11.465,196500.0
2006-07-14 12:15:00,15.59,15.6,15.55,15.59,131400.0,11.4577,11.465,11.4283,11.4577,131400.0
2006-07-14 12:20:00,15.6,15.6,15.55,15.58,332500.0,11.465,11.465,11.4283,11.4503,332500.0
2006-07-14 12:25:00,15.58,15.59,15.55,15.56,133300.0,11.4503,11.4577,11.4283,11.4356,133300.0
2006-07-14 12:30:00,15.56,15.57,15.55,15.55,130900.0,11.4356,11.443,11.4283,11.4283,130900.0
2006-07-14 12:35:00,15.55,15.57,15.54,15.57,111900.0,11.4283,11.443,11.4209,11.443,111900.0
2006-07-14 12:40:00,15.56,15.64,15.56,15.63,304700.0,11.4356,11.4944,11.4356,11.4871,304700.0
2006-07-14 12:45:00,15.64,15.65,15.61,15.64,401600.0,11.4944,11.5018,11.4724,11.4944,401600.0
2006-07-14 12:50:00,15.64,15.65,15.61,15.62,123900.0,11.4944,11.5018,11.4724,11.4797,123900.0
2006-07-14 12:55:00,15.62,15.63,15.59,15.59,169300.0,11.4797,11.4871,11.4577,11.4577,169300.0
2006-07-14 13:00:00,15.59,15.59,15.55,15.55,95900.0,11.4577,11.4577,11.4283,11.4283,95900.0
2006-07-14 13:05:00,15.56,15.57,15.54,15.54,141300.0,11.4356,11.443,11.4209,11.4209,141300.0
2006-07-14 13:10:00,15.54,15.57,15.54,15.56,86200.0,11.4209,11.443,11.4209,11.4356,86200.0
2006-07-14 13:15:00,15.56,15.59,15.55,15.58,74900.0,11.4356,11.4577,11.4283,11.4503,74900.0
2006-07-14 13:20:00,15.59,15.6,15.55,15.59,114000.0,11.4577,11.465,11.4283,11.4577,114000.0
2006-07-14 13:25:00,15.58,15.65,15.57,15.62,344900.0,11.4503,11.5018,11.443,11.4797,344900.0
2006-07-14 13:30:00,15.62,15.63,15.58,15.6,139600.0,11.4797,11.4871,11.4503,11.465,139600.0
2006-07-14 13:35:00,15.61,15.65,15.6,15.65,235000.0,11.4724,11.5018,11.465,11.5018,235000.0
2006-07-14 13:40:00,15.65,15.65,15.57,15.59,198400.0,11.5018,11.5018,11.443,11.4577,198400.0
2006-07-14 13:45:00,15.58,15.6,15.56,15.56,187600.0,11.4503,11.465,11.4356,11.4356,187600.0
2006-07-14 13:50:00,15.57,15.57,15.53,15.56,192700.0,11.443,11.443,11.4136,11.4356,192700.0
2006-07-14 13:55:00,15.56,15.57,15.52,15.53,213600.0,11.4356,11.443,11.4062,11.4136,213600.0
2006-07-14 14:00:00,15.52,15.53,15.51,15.52,238300.0,11.4062,11.4136,11.3989,11.4062,238300.0
2006-07-14 14:05:00,15.53,15.54,15.51,15.53,126300.0,11.4136,11.4209,11.3989,11.4136,126300.0
2006-07-14 14:10:00,15.52,15.54,15.51,15.53,172200.0,11.4062,11.4209,11.3989,11.4136,172200.0
2006-07-14 14:15:00,15.53,15.57,15.51,15.55,256700.0,11.4136,11.443,11.3989,11.4283,256700.0
2006-07-14 14:20:00,15.55,15.55,15.51,15.52,177300.0,11.4283,11.4283,11.3989,11.4062,177300.0
2006-07-14 14:25:00,15.51,15.51,15.46,15.49,313000.0,11.3989,11.3989,11.3621,11.3842,313000.0
2006-07-14 14:30:00,15.5,15.5,15.46,15.47,249400.0,11.3915,11.3915,11.3621,11.3695,249400.0
2006-07-14 14:35:00,15.48,15.49,15.46,15.46,138100.0,11.3768,11.3842,11.3621,11.3621,138100.0
2006-07-14 14:40:00,15.47,15.47,15.43,15.45,202500.0,11.3695,11.3695,11.3401,11.3548,202500.0
2006-07-14 14:45:00,15.44,15.47,15.43,15.45,199500.0,11.3474,11.3695,11.3401,11.3548,199500.0
2006-07-14 14:50:00,15.45,15.47,15.44,15.44,233700.0,11.3548,11.3695,11.3474,11.3474,233700.0
2006-07-14 14:55:00,15.44,15.44,15.4,15.43,170900.0,11.3474,11.3474,11.318,11.3401,170900.0
2006-07-14 15:00:00,15.44,15.48,15.43,15.44,264000.0,11.3474,11.3768,11.3401,11.3474,264000.0
2006-07-14 15:05:00,15.44,15.51,15.44,15.5,357000.0,11.3474,11.3989,11.3474,11.3915,357000.0
2006-07-14 15:10:00,15.5,15.52,15.47,15.49,293000.0,11.3915,11.4062,11.3695,11.3842,293000.0
2006-07-14 15:15:00,15.49,15.51,15.47,15.51,162600.0,11.3842,11.3989,11.3695,11.3989,162600.0
2006-07-14 15:20:00,15.51,15.53,15.46,15.47,214700.0,11.3989,11.4136,11.3621,11.3695,214700.0
2006-07-14 15:25:00,15.47,15.48,15.44,15.46,198500.0,11.3695,11.3768,11.3474,11.3621,198500.0
2006-07-14 15:30:00,15.46,15.46,15.42,15.42,270200.0,11.3621,11.3621,11.3327,11.3327,270200.0
2006-07-14 15:35:00,15.42,15.42,15.38,15.42,346300.0,11.3327,11.3327,11.3033,11.3327,346300.0
2006-07-14 15:40:00,15.42,15.45,15.4,15.45,391300.0,11.3327,11.3548,11.318,11.3548,391300.0
2006-07-14 15:45:00,15.45,15.52,15.44,15.49,567100.0,11.3548,11.4062,11.3474,11.3842,567100.0
2006-07-14 15:50:00,15.5,15.5,15.45,15.46,322500.0,11.3915,11.3915,11.3548,11.3621,322500.0
2006-07-14 15:55:00,15.46,15.47,15.41,15.43,594600.0,11.3621,11.3695,11.3254,11.3401,594600.0
2006-07-17 09:30:00,15.44,15.5,15.41,15.44,724500.0,11.3474,11.3915,11.3254,11.3474,724500.0
2006-07-17 09:35:00,15.44,15.56,15.44,15.51,442900.0,11.3474,11.4356,11.3474,11.3989,442900.0
2006-07-17 09:40:00,15.51,15.57,15.49,15.54,323400.0,11.3989,11.443,11.3842,11.4209,323400.0
2006-07-17 09:45:00,15.53,15.53,15.49,15.52,323000.0,11.4136,11.4136,11.3842,11.4062,323000.0
2006-07-17 09:50:00,15.52,15.55,15.5,15.51,256500.0,11.4062,11.4283,11.3915,11.3989,256500.0
2006-07-17 09:55:00,15.51,15.51,15.41,15.42,349100.0,11.3989,11.3989,11.3254,11.3327,349100.0
2006-07-17 10:00:00,15.43,15.45,15.4,15.41,363600.0,11.3401,11.3548,11.318,11.3254,363600.0
2006-07-17 10:05:00,15.4,15.44,15.4,15.41,260900.0,11.318,11.3474,11.318,11.3254,260900.0
2006-07-17 10:10:00,15.41,15.44,15.39,15.43,263400.0,11.3254,11.3474,11.3107,11.3401,263400.0
2006-07-17 10:15:00,15.43,15.52,15.43,15.49,303600.0,11.3401,11.4062,11.3401,11.3842,303600.0
2006-07-17 10:20:00,15.49,15.5,15.44,15.45,225200.0,11.3842,11.3915,11.3474,11.3548,225200.0
2006-07-17 10:25:00,15.44,15.48,15.38,15.39,358500.0,11.3474,11.3768,11.3033,11.3107,358500.0
2006-07-17 10:30:00,15.39,15.39,15.35,15.39,319700.0,11.3107,11.3107,11.2813,11.3107,319700.0
2006-07-17 10:35:00,15.38,15.38,15.36,15.37,141600.0,11.3033,11.3033,11.2886,11.296,141600.0
2006-07-17 10:40:00,15.36,15.37,15.35,15.37,214100.0,11.2886,11.296,11.2813,11.296,214100.0
2006-07-17 10:45:00,15.34,15.45,15.34,15.42,420500.0,11.2739,11.3548,11.2739,11.3327,420500.0
2006-07-17 10:50:00,15.42,15.47,15.4,15.46,307500.0,11.3327,11.3695,11.318,11.3621,307500.0
2006-07-17 10:55:00,15.47,15.48,15.43,15.46,397200.0,11.3695,11.3768,11.3401,11.3621,397200.0
2006-07-17 11:00:00,15.46,15.47,15.44,15.47,212200.0,11.3621,11.3695,11.3474,11.3695,212200.0
2006-07-17 11:05:00,15.46,15.47,15.44,15.45,159400.0,11.3621,11.3695,11.3474,11.3548,159400.0
2006-07-17 11:10:00,15.46,15.48,15.44,15.46,310800.0,11.3621,11.3768,11.3474,11.3621,310800.0
2006-07-17 11:15:00,15.46,15.47,15.45,15.47,368400.0,11.3621,11.3695,11.3548,11.3695,368400.0
2006-07-17 11:20:00,15.47,15.47,15.4,15.4,254200.0,11.3695,11.3695,11.318,11.318,254200.0
2006-07-17 11:25:00,15.41,15.44,15.4,15.43,189200.0,11.3254,11.3474,11.318,11.3401,189200.0
2006-07-17 11:30:00,15.43,15.55,15.43,15.53,734300.0,11.3401,11.4283,11.3401,11.4136,734300.0
2006-07-17 11:35:00,15.53,15.55,15.5,15.51,296300.0,11.4136,11.4283,11.3915,11.3989,296300.0
2006-07-17 11:40:00,15.51,15.53,15.47,15.52,342500.0,11.3989,11.4136,11.3695,11.4062,342500.0
2006-07-17 11:45:00,15.52,15.55,15.51,15.54,191900.0,11.4062,11.4283,11.3989,11.4209,191900.0
2006-07-17 11:50:00,15.53,15.54,15.47,15.49,200700.0,11.4136,11.4209,11.3695,11.3842,200700.0
2006-07-17 11:55:00,15.49,15.5,15.48,15.5,127400.0,11.3842,11.3915,11.3768,11.3915,127400.0
2006-07-17 12:00:00,15.5,15.53,15.48,15.49,148200.0,11.3915,11.4136,11.3768,11.3842,148200.0
2006-07-17 12:05:00,15.5,15.5,15.48,15.49,282100.0,11.3915,11.3915,11.3768,11.3842,282100.0
2006-07-17 12:10:00,15.5,15.5,15.44,15.45,219100.0,11.3915,11.3915,11.3474,11.3548,219100.0
2006-07-17 12:15:00,15.45,15.48,15.44,15.46,240200.0,11.3548,11.3768,11.3474,11.3621,240200.0
2006-07-17 12:20:00,15.46,15.49,15.44,15.45,182700.0,11.3621,11.3842,11.3474,11.3548,182700.0
2006-07-17 12:25:00,15.46,15.48,15.44,15.45,254100.0,11.3621,11.3768,11.3474,11.3548,254100.0
2006-07-17 12:30:00,15.45,15.48,15.44,15.47,242000.0,11.3548,11.3768,11.3474,11.3695,242000.0
2006-07-17 12:35:00,15.48,15.5,15.45,15.48,152100.0,11.3768,11.3915,11.3548,11.3768,152100.0
2006-07-17 12:40:00,15.49,15.5,15.47,15.48,383000.0,11.3842,11.3915,11.3695,11.3768,383000.0
2006-07-17 12:45:00,15.48,15.48,15.4,15.42,231100.0,11.3768,11.3768,11.318,11.3327,231100.0
2006-07-17 12:50:00,15.43,15.45,15.42,15.43,120900.0,11.3401,11.3548,11.3327,11.3401,120900.0
2006-07-17 12:55:00,15.43,15.47,15.43,15.44,187000.0,11.3401,11.3695,11.3401,11.3474,187000.0
2006-07-17 13:00:00,15.45,15.45,15.42,15.44,185400.0,11.3548,11.3548,11.3327,11.3474,185400.0
2006-07-17 13:05:00,15.43,15.44,15.42,15.42,93000.0,11.3401,11.3474,11.3327,11.3327,93000.0
2006-07-17 13:10:00,15.42,15.45,15.42,15.45,157200.0,11.3327,11.3548,11.3327,11.3548,157200.0
2006-07-17 13:15:00,15.44,15.47,15.43,15.47,123400.0,11.3474,11.3695,11.3401,11.3695,123400.0
2006-07-17 13:20:00,15.48,15.48,15.43,15.45,149000.0,11.3768,11.3768,11.3401,11.3548,149000.0
2006-07-17 13:25:00,15.46,15.49,15.44,15.48,335800.0,11.3621,11.3842,11.3474,11.3768,335800.0
2006-07-17 13:30:00,15.47,15.48,15.45,15.46,112100.0,11.3695,11.3768,11.3548,11.3621,112100.0
2006-07-17 13:35:00,15.46,15.46,15.44,15.46,58200.0,11.3621,11.3621,11.3474,11.3621,58200.0
2006-07-17 13:40:00,15.46,15.48,15.44,15.48,104400.0,11.3621,11.3768,11.3474,11.3768,104400.0
2006-07-17 13:45:00,15.48,15.48,15.46,15.47,53900.0,11.3768,11.3768,11.3621,11.3695,53900.0
2006-07-17 13:50:00,15.47,15.47,15.46,15.47,14000.0,11.3695,11.3695,11.3621,11.3695,14000.0
2006-07-17 13:55:00,15.47,15.47,15.46,15.46,22700.0,11.3695,11.3695,11.3621,11.3621,22700.0
2006-07-17 14:00:00,15.47,15.48,15.46,15.48,85200.0,11.3695,11.3768,11.3621,11.3768,85200.0
2006-07-17 14:05:00,15.48,15.48,15.46,15.47,108000.0,11.3768,11.3768,11.3621,11.3695,108000.0
2006-07-17 14:10:00,15.46,15.48,15.46,15.47,117200.0,11.3621,11.3768,11.3621,11.3695,117200.0
2006-07-17 14:15:00,15.47,15.49,15.46,15.49,156800.0,11.3695,11.3842,11.3621,11.3842,156800.0
2006-07-17 14:20:00,15.49,15.49,15.46,15.46,114300.0,11.3842,11.3842,11.3621,11.3621,114300.0
2006-07-17 14:25:00,15.46,15.47,15.44,15.46,116000.0,11.3621,11.3695,11.3474,11.3621,116000.0
2006-07-17 14:30:00,15.47,15.47,15.44,15.45,140100.0,11.3695,11.3695,11.3474,11.3548,140100.0
2006-07-17 14:35:00,15.46,15.46,15.45,15.45,28800.0,11.3621,11.3621,11.3548,11.3548,28800.0
2006-07-17 14:40:00,15.46,15.46,15.43,15.44,83600.0,11.3621,11.3621,11.3401,11.3474,83600.0
2006-07-17 14:45:00,15.43,15.45,15.43,15.44,67400.0,11.3401,11.3548,11.3401,11.3474,67400.0
2006-07-17 14:50:00,15.44,15.45,15.43,15.45,171700.0,11.3474,11.3548,11.3401,11.3548,171700.0
2006-07-17 14:55:00,15.45,15.45,15.43,15.43,62200.0,11.3548,11.3548,11.3401,11.3401,62200.0
2006-07-17 15:00:00,15.44,15.44,15.43,15.43,90500.0,11.3474,11.3474,11.3401,11.3401,90500.0
2006-07-17 15:05:00,15.43,15.44,15.4,15.41,197400.0,11.3401,11.3474,11.318,11.3254,197400.0
2006-07-17 15:10:00,15.4,15.44,15.4,15.42,310100.0,11.318,11.3474,11.318,11.3327,310100.0
2006-07-17 15:15:00,15.42,15.42,15.41,15.42,105100.0,11.3327,11.3327,11.3254,11.3327,105100.0
2006-07-17 15:20:00,15.42,15.44,15.41,15.42,224500.0,11.3327,11.3474,11.3254,11.3327,224500.0
2006-07-17 15:25:00,15.42,15.44,15.41,15.42,148600.0,11.3327,11.3474,11.3254,11.3327,148600.0
2006-07-17 15:30:00,15.42,15.43,15.4,15.4,123200.0,11.3327,11.3401,11.318,11.318,123200.0
2006-07-17 15:35:00,15.4,15.42,15.4,15.42,141500.0,11.318,11.3327,11.318,11.3327,141500.0
2006-07-17 15:40:00,15.42,15.47,15.42,15.46,403900.0,11.3327,11.3695,11.3327,11.3621,403900.0
2006-07-17 15:45:00,15.45,15.47,15.45,15.46,179000.0,11.3548,11.3695,11.3548,11.3621,179000.0
2006-07-17 15:50:00,15.46,15.46,15.44,15.46,276500.0,11.3621,11.3621,11.3474,11.3621,276500.0
2006-07-17 15:55:00,15.46,15.46,15.43,15.45,401400.0,11.3621,11.3621,11.3401,11.3548,401400.0
2006-07-18 09:30:00,15.5,15.63,15.45,15.55,712200.0,11.3915,11.4871,11.3548,11.4283,712200.0
2006-07-18 09:35:00,15.56,15.6,15.5,15.58,536000.0,11.4356,11.465,11.3915,11.4503,536000.0
2006-07-18 09:40:00,15.58,15.62,15.52,15.52,511400.0,11.4503,11.4797,11.4062,11.4062,511400.0
2006-07-18 09:45:00,15.52,15.57,15.49,15.5,512500.0,11.4062,11.443,11.3842,11.3915,512500.0
2006-07-18 09:50:00,15.5,15.56,15.5,15.55,329800.0,11.3915,11.4356,11.3915,11.4283,329800.0
2006-07-18 09:55:00,15.56,15.6,15.55,15.59,380400.0,11.4356,11.465,11.4283,11.4577,380400.0
2006-07-18 10:00:00,15.58,15.59,15.52,15.55,304300.0,11.4503,11.4577,11.4062,11.4283,304300.0
2006-07-18 10:05:00,15.55,15.55,15.44,15.48,719700.0,11.4283,11.4283,11.3474,11.3768,719700.0
2006-07-18 10:10:00,15.48,15.49,15.45,15.48,367800.0,11.3768,11.3842,11.3548,11.3768,367800.0
2006-07-18 10:15:00,15.48,15.49,15.37,15.41,542700.0,11.3768,11.3842,11.296,11.3254,542700.0
2006-07-18 10:20:00,15.41,15.47,15.38,15.43,565200.0,11.3254,11.3695,11.3033,11.3401,565200.0
2006-07-18 10:25:00,15.43,15.46,15.42,15.42,236600.0,11.3401,11.3621,11.3327,11.3327,236600.0
2006-07-18 10:30:00,15.42,15.43,15.36,15.39,400800.0,11.3327,11.3401,11.2886,11.3107,400800.0
2006-07-18 10:35:00,15.39,15.4,15.35,15.35,322600.0,11.3107,11.318,11.2813,11.2813,322600.0
2006-07-18 10:40:00,15.36,15.38,15.35,15.38,301400.0,11.2886,11.3033,11.2813,11.3033,301400.0
2006-07-18 10:45:00,15.37,15.4,15.37,15.38,149100.0,11.296,11.318,11.296,11.3033,149100.0
2006-07-18 10:50:00,15.38,15.38,15.37,15.37,88600.0,11.3033,11.3033,11.296,11.296,88600.0
2006-07-18 10:55:00,15.37,15.38,15.31,15.32,370400.0,11.296,11.3033,11.2519,11.2592,370400.0
2006-07-18 11:00:00,15.31,15.33,15.3,15.32,241500.0,11.2519,11.2666,11.2445,11.2592,241500.0
2006-07-18 11:05:00,15.32,15.33,15.3,15.3,318000.0,11.2592,11.2666,11.2445,11.2445,318000.0
2006-07-18 11:10:00,15.31,15.32,15.28,15.29,317500.0,11.2519,11.2592,11.2299,11.2372,317500.0
2006-07-18 11:15:00,15.29,15.3,15.27,15.29,275000.0,11.2372,11.2445,11.2225,11.2372,275000.0
2006-07-18 11:20:00,15.29,15.3,15.27,15.28,200800.0,11.2372,11.2445,11.2225,11.2299,200800.0
2006-07-18 11:25:00,15.28,15.31,15.28,15.3,245900.0,11.2299,11.2519,11.2299,11.2445,245900.0
2006-07-18 11:30:00,15.3,15.33,15.29,15.31,116700.0,11.2445,11.2666,11.2372,11.2519,116700.0
2006-07-18 11:35:00,15.32,15.33,15.3,15.33,206800.0,11.2592,11.2666,11.2445,11.2666,206800.0
2006-07-18 11:40:00,15.33,15.36,15.33,15.36,312700.0,11.2666,11.2886,11.2666,11.2886,312700.0
2006-07-18 11:45:00,15.36,15.36,15.32,15.34,296400.0,11.2886,11.2886,11.2592,11.2739,296400.0
2006-07-18 11:50:00,15.34,15.39,15.34,15.38,312200.0,11.2739,11.3107,11.2739,11.3033,312200.0
2006-07-18 11:55:00,15.38,15.38,15.35,15.36,108700.0,11.3033,11.3033,11.2813,11.2886,108700.0
2006-07-18 12:00:00,15.36,15.36,15.33,15.34,105700.0,11.2886,11.2886,11.2666,11.2739,105700.0
2006-07-18 12:05:00,15.34,15.35,15.31,15.31,111900.0,11.2739,11.2813,11.2519,11.2519,111900.0
2006-07-18 12:10:00,15.31,15.34,15.31,15.32,83600.0,11.2519,11.2739,11.2519,11.2592,83600.0
2006-07-18 12:15:00,15.33,15.34,15.32,15.34,46300.0,11.2666,11.2739,11.2592,11.2739,46300.0
2006-07-18 12:20:00,15.34,15.34,15.31,15.31,43000.0,11.2739,11.2739,11.2519,11.2519,43000.0
2006-07-18 12:25:00,15.31,15.37,15.31,15.37,167000.0,11.2519,11.296,11.2519,11.296,167000.0
2006-07-18 12:30:00,15.36,15.36,15.34,15.34,113600.0,11.2886,11.2886,11.2739,11.2739,113600.0
2006-07-18 12:35:00,15.34,15.35,15.33,15.33,67800.0,11.2739,11.2813,11.2666,11.2666,67800.0
2006-07-18 12:40:00,15.33,15.39,15.33,15.37,212000.0,11.2666,11.3107,11.2666,11.296,212000.0
2006-07-18 12:45:00,15.37,15.43,15.37,15.37,318200.0,11.296,11.3401,11.296,11.296,318200.0
2006-07-18 12:50:00,15.37,15.38,15.35,15.36,100100.0,11.296,11.3033,11.2813,11.2886,100100.0
2006-07-18 12:55:00,15.35,15.36,15.3,15.31,140500.0,11.2813,11.2886,11.2445,11.2519,140500.0
2006-07-18 13:00:00,15.31,15.32,15.27,15.29,232100.0,11.2519,11.2592,11.2225,11.2372,232100.0
2006-07-18 13:05:00,15.29,15.29,15.27,15.28,190300.0,11.2372,11.2372,11.2225,11.2299,190300.0
2006-07-18 13:10:00,15.28,15.29,15.27,15.28,149900.0,11.2299,11.2372,11.2225,11.2299,149900.0
2006-07-18 13:15:00,15.28,15.29,15.25,15.26,483100.0,11.2299,11.2372,11.2078,11.2152,483100.0
2006-07-18 13:20:00,15.26,15.29,15.25,15.28,439500.0,11.2152,11.2372,11.2078,11.2299,439500.0
2006-07-18 13:25:00,15.27,15.3,15.27,15.28,99700.0,11.2225,11.2445,11.2225,11.2299,99700.0
2006-07-18 13:30:00,15.29,15.29,15.25,15.28,248300.0,11.2372,11.2372,11.2078,11.2299,248300.0
2006-07-18 13:35:00,15.28,15.3,15.28,15.29,87100.0,11.2299,11.2445,11.2299,11.2372,87100.0
2006-07-18 13:40:00,15.29,15.29,15.24,15.25,120800.0,11.2372,11.2372,11.2005,11.2078,120800.0
2006-07-18 13:45:00,15.25,15.26,15.23,15.24,360800.0,11.2078,11.2152,11.1931,11.2005,360800.0
2006-07-18 13:50:00,15.24,15.25,15.24,15.25,85300.0,11.2005,11.2078,11.2005,11.2078,85300.0
2006-07-18 13:55:00,15.24,15.25,15.21,15.24,267300.0,11.2005,11.2078,11.1784,11.2005,267300.0
2006-07-18 14:00:00,15.25,15.29,15.24,15.29,187800.0,11.2078,11.2372,11.2005,11.2372,187800.0
2006-07-18 14:05:00,15.29,15.32,15.28,15.3,291100.0,11.2372,11.2592,11.2299,11.2445,291100.0
2006-07-18 14:10:00,15.3,15.32,15.25,15.26,151000.0,11.2445,11.2592,11.2078,11.2152,151000.0
2006-07-18 14:15:00,15.26,15.36,15.26,15.33,346000.0,11.2152,11.2886,11.2152,11.2666,346000.0
2006-07-18 14:20:00,15.33,15.38,15.32,15.38,404800.0,11.2666,11.3033,11.2592,11.3033,404800.0
2006-07-18 14:25:00,15.37,15.44,15.36,15.39,391400.0,11.296,11.3474,11.2886,11.3107,391400.0
2006-07-18 14:30:00,15.39,15.42,15.37,15.38,372600.0,11.3107,11.3327,11.296,11.3033,372600.0
2006-07-18 14:35:00,15.38,15.45,15.38,15.44,630000.0,11.3033,11.3548,11.3033,11.3474,630000.0
2006-07-18 14:40:00,15.44,15.45,15.37,15.37,337400.0,11.3474,11.3548,11.296,11.296,337400.0
2006-07-18 14:45:00,15.37,15.39,15.32,15.39,615400.0,11.296,11.3107,11.2592,11.3107,615400.0
2006-07-18 14:50:00,15.38,15.39,15.35,15.37,416400.0,11.3033,11.3107,11.2813,11.296,416400.0
2006-07-18 14:55:00,15.36,15.37,15.31,15.37,426100.0,11.2886,11.296,11.2519,11.296,426100.0
2006-07-18 15:00:00,15.37,15.38,15.35,15.35,164100.0,11.296,11.3033,11.2813,11.2813,164100.0
2006-07-18 15:05:00,15.35,15.36,15.32,15.34,475900.0,11.2813,11.2886,11.2592,11.2739,475900.0
2006-07-18 15:10:00,15.34,15.37,15.33,15.37,491900.0,11.2739,11.296,11.2666,11.296,491900.0
2006-07-18 15:15:00,15.37,15.39,15.36,15.38,238600.0,11.296,11.3107,11.2886,11.3033,238600.0
2006-07-18 15:20:00,15.38,15.38,15.32,15.34,402500.0,11.3033,11.3033,11.2592,11.2739,402500.0
2006-07-18 15:25:00,15.33,15.37,15.32,15.36,318600.0,11.2666,11.296,11.2592,11.2886,318600.0
2006-07-18 15:30:00,15.35,15.4,15.34,15.36,625300.0,11.2813,11.318,11.2739,11.2886,625300.0
2006-07-18 15:35:00,15.36,15.4,15.36,15.38,515900.0,11.2886,11.318,11.2886,11.3033,515900.0
2006-07-18 15:40:00,15.39,15.41,15.37,15.4,1429200.0,11.3107,11.3254,11.296,11.318,1429200.0
2006-07-18 15:45:00,15.4,15.48,15.4,15.42,1417800.0,11.318,11.3768,11.318,11.3327,1417800.0
2006-07-18 15:50:00,15.43,15.44,15.41,15.43,441300.0,11.3401,11.3474,11.3254,11.3401,441300.0
2006-07-18 15:55:00,15.44,15.5,15.42,15.49,1259600.0,11.3474,11.3915,11.3327,11.3842,1259600.0
2006-07-19 09:30:00,15.51,15.62,15.46,15.62,781900.0,11.3989,11.4797,11.3621,11.4797,781900.0
2006-07-19 09:35:00,15.62,15.64,15.59,15.59,535500.0,11.4797,11.4944,11.4577,11.4577,535500.0
2006-07-19 09:40:00,15.59,15.62,15.53,15.57,778000.0,11.4577,11.4797,11.4136,11.443,778000.0
2006-07-19 09:45:00,15.57,15.63,15.55,15.62,402400.0,11.443,11.4871,11.4283,11.4797,402400.0
2006-07-19 09:50:00,15.62,15.65,15.61,15.63,432900.0,11.4797,11.5018,11.4724,11.4871,432900.0
2006-07-19 09:55:00,15.64,15.66,15.61,15.65,267100.0,11.4944,11.5091,11.4724,11.5018,267100.0
2006-07-19 10:00:00,15.65,15.78,15.65,15.73,1099700.0,11.5018,11.5973,11.5018,11.5606,1099700.0
2006-07-19 10:05:00,15.73,15.74,15.66,15.67,787000.0,11.5606,11.5679,11.5091,11.5165,787000.0
2006-07-19 10:10:00,15.66,15.72,15.58,15.71,693800.0,11.5091,11.5532,11.4503,11.5459,693800.0
2006-07-19 10:15:00,15.71,15.72,15.64,15.65,257400.0,11.5459,11.5532,11.4944,11.5018,257400.0
2006-07-19 10:20:00,15.65,15.66,15.53,15.53,408600.0,11.5018,11.5091,11.4136,11.4136,408600.0
2006-07-19 10:25:00,15.54,15.65,15.52,15.62,471200.0,11.4209,11.5018,11.4062,11.4797,471200.0
2006-07-19 10:30:00,15.62,15.72,15.61,15.67,416800.0,11.4797,11.5532,11.4724,11.5165,416800.0
2006-07-19 10:35:00,15.67,15.73,15.66,15.72,510300.0,11.5165,11.5606,11.5091,11.5532,510300.0
2006-07-19 10:40:00,15.72,15.79,15.72,15.78,1020600.0,11.5532,11.6047,11.5532,11.5973,1020600.0
2006-07-19 10:45:00,15.78,15.8,15.77,15.78,974700.0,11.5973,11.612,11.59,11.5973,974700.0
2006-07-19 10:50:00,15.77,15.85,15.77,15.78,610600.0,11.59,11.6488,11.59,11.5973,610600.0
2006-07-19 10:55:00,15.77,15.79,15.74,15.75,400400.0,11.59,11.6047,11.5679,11.5753,400400.0
2006-07-19 11:00:00,15.75,15.77,15.74,15.76,155800.0,11.5753,11.59,11.5679,11.5826,155800.0
2006-07-19 11:05:00,15.76,15.8,15.75,15.76,278800.0,11.5826,11.612,11.5753,11.5826,278800.0
2006-07-19 11:10:00,15.75,15.8,15.75,15.79,189000.0,11.5753,11.612,11.5753,11.6047,189000.0
2006-07-19 11:15:00,15.79,15.85,15.77,15.85,362200.0,11.6047,11.6488,11.59,11.6488,362200.0
2006-07-19 11:20:00,15.85,15.87,15.83,15.86,413700.0,11.6488,11.6635,11.6341,11.6561,413700.0
2006-07-19 11:25:00,15.85,15.86,15.85,15.86,145900.0,11.6488,11.6561,11.6488,11.6561,145900.0
2006-07-19 11:30:00,15.86,15.87,15.83,15.86,272900.0,11.6561,11.6635,11.6341,11.6561,272900.0
2006-07-19 11:35:00,15.86,15.88,15.84,15.88,431700.0,11.6561,11.6708,11.6414,11.6708,431700.0
2006-07-19 11:40:00,15.89,15.9,15.87,15.87,361000.0,11.6782,11.6855,11.6635,11.6635,361000.0
2006-07-19 11:45:00,15.87,15.87,15.83,15.84,353000.0,11.6635,11.6635,11.6341,11.6414,353000.0
2006-07-19 11:50:00,15.83,15.87,15.83,15.84,145900.0,11.6341,11.6635,11.6341,11.6414,145900.0
2006-07-19 11:55:00,15.84,15.85,15.81,15.81,77700.0,11.6414,11.6488,11.6194,11.6194,77700.0
2006-07-19 12:00:00,15.82,15.82,15.77,15.77,120700.0,11.6267,11.6267,11.59,11.59,120700.0
2006-07-19 12:05:00,15.77,15.79,15.73,15.73,556200.0,11.59,11.6047,11.5606,11.5606,556200.0
2006-07-19 12:10:00,15.74,15.76,15.71,15.71,362600.0,11.5679,11.5826,11.5459,11.5459,362600.0
2006-07-19 12:15:00,15.71,15.72,15.67,15.69,487500.0,11.5459,11.5532,11.5165,11.5312,487500.0
2006-07-19 12:20:00,15.69,15.71,15.67,15.71,165800.0,11.5312,11.5459,11.5165,11.5459,165800.0
2006-07-19 12:25:00,15.71,15.73,15.68,15.73,285500.0,11.5459,11.5606,11.5238,11.5606,285500.0
2006-07-19 12:30:00,15.73,15.75,15.73,15.75,220900.0,11.5606,11.5753,11.5606,11.5753,220900.0
2006-07-19 12:35:00,15.75,15.81,15.74,15.81,311300.0,11.5753,11.6194,11.5679,11.6194,311300.0
2006-07-19 12:40:00,15.81,15.82,15.79,15.81,216900.0,11.6194,11.6267,11.6047,11.6194,216900.0
2006-07-19 12:45:00,15.81,15.81,15.79,15.8,194600.0,11.6194,11.6194,11.6047,11.612,194600.0
2006-07-19 12:50:00,15.8,15.84,15.8,15.84,208200.0,11.612,11.6414,11.612,11.6414,208200.0
2006-07-19 12:55:00,15.84,15.89,15.84,15.87,544300.0,11.6414,11.6782,11.6414,11.6635,544300.0
2006-07-19 13:00:00,15.87,15.89,15.84,15.85,227600.0,11.6635,11.6782,11.6414,11.6488,227600.0
2006-07-19 13:05:00,15.84,15.9,15.84,15.89,229400.0,11.6414,11.6855,11.6414,11.6782,229400.0
2006-07-19 13:10:00,15.89,15.92,15.88,15.89,417100.0,11.6782,11.7002,11.6708,11.6782,417100.0
2006-07-19 13:15:00,15.89,15.91,15.86,15.89,224600.0,11.6782,11.6929,11.6561,11.6782,224600.0
2006-07-19 13:20:00,15.89,15.92,15.88,15.92,159500.0,11.6782,11.7002,11.6708,11.7002,159500.0
2006-07-19 13:25:00,15.92,15.95,15.91,15.91,305100.0,11.7002,11.7223,11.6929,11.6929,305100.0
2006-07-19 13:30:00,15.92,15.92,15.9,15.91,147600.0,11.7002,11.7002,11.6855,11.6929,147600.0
2006-07-19 13:35:00,15.92,15.93,15.89,15.89,175000.0,11.7002,11.7076,11.6782,11.6782,175000.0
2006-07-19 13:40:00,15.89,15.9,15.87,15.87,164200.0,11.6782,11.6855,11.6635,11.6635,164200.0
2006-07-19 13:45:00,15.87,15.88,15.86,15.88,117400.0,11.6635,11.6708,11.6561,11.6708,117400.0
2006-07-19 13:50:00,15.88,15.88,15.84,15.85,120300.0,11.6708,11.6708,11.6414,11.6488,120300.0
2006-07-19 13:55:00,15.85,15.87,15.85,15.87,69900.0,11.6488,11.6635,11.6488,11.6635,69900.0
2006-07-19 14:00:00,15.87,15.89,15.85,15.86,135600.0,11.6635,11.6782,11.6488,11.6561,135600.0
2006-07-19 14:05:00,15.86,15.88,15.85,15.87,113400.0,11.6561,11.6708,11.6488,11.6635,113400.0
2006-07-19 14:10:00,15.87,15.89,15.86,15.87,99500.0,11.6635,11.6782,11.6561,11.6635,99500.0
2006-07-19 14:15:00,15.87,15.9,15.86,15.89,127100.0,11.6635,11.6855,11.6561,11.6782,127100.0
2006-07-19 14:20:00,15.88,15.92,15.88,15.92,188900.0,11.6708,11.7002,11.6708,11.7002,188900.0
2006-07-19 14:25:00,15.92,15.95,15.91,15.92,218400.0,11.7002,11.7223,11.6929,11.7002,218400.0
2006-07-19 14:30:00,15.92,15.95,15.91,15.91,238100.0,11.7002,11.7223,11.6929,11.6929,238100.0
2006-07-19 14:35:00,15.91,15.96,15.89,15.94,565500.0,11.6929,11.7296,11.6782,11.7149,565500.0
2006-07-19 14:40:00,15.94,15.99,15.94,15.96,712000.0,11.7149,11.7517,11.7149,11.7296,712000.0
2006-07-19 14:45:00,15.96,15.97,15.91,15.93,381800.0,11.7296,11.737,11.6929,11.7076,381800.0
2006-07-19 14:50:00,15.92,15.94,15.91,15.92,153400.0,11.7002,11.7149,11.6929,11.7002,153400.0
2006-07-19 14:55:00,15.93,15.95,15.9,15.91,253500.0,11.7076,11.7223,11.6855,11.6929,253500.0
2006-07-19 15:00:00,15.9,15.91,15.88,15.9,339800.0,11.6855,11.6929,11.6708,11.6855,339800.0
2006-07-19 15:05:00,15.91,15.93,15.89,15.89,271000.0,11.6929,11.7076,11.6782,11.6782,271000.0
2006-07-19 15:10:00,15.9,15.9,15.83,15.83,349600.0,11.6855,11.6855,11.6341,11.6341,349600.0
2006-07-19 15:15:00,15.84,15.86,15.82,15.82,390800.0,11.6414,11.6561,11.6267,11.6267,390800.0
2006-07-19 15:20:00,15.83,15.86,15.8,15.85,345900.0,11.6341,11.6561,11.612,11.6488,345900.0
2006-07-19 15:25:00,15.85,15.89,15.85,15.89,218800.0,11.6488,11.6782,11.6488,11.6782,218800.0
2006-07-19 15:30:00,15.89,15.9,15.87,15.89,251900.0,11.6782,11.6855,11.6635,11.6782,251900.0
2006-07-19 15:35:00,15.88,15.89,15.85,15.87,634400.0,11.6708,11.6782,11.6488,11.6635,634400.0
2006-07-19 15:40:00,15.86,15.89,15.84,15.85,457600.0,11.6561,11.6782,11.6414,11.6488,457600.0
2006-07-19 15:45:00,15.85,15.86,15.83,15.86,486800.0,11.6488,11.6561,11.6341,11.6561,486800.0
2006-07-19 15:50:00,15.86,15.88,15.84,15.87,475400.0,11.6561,11.6708,11.6414,11.6635,475400.0
2006-07-19 15:55:00,15.86,15.87,15.84,15.84,541300.0,11.6561,11.6635,11.6414,11.6414,541300.0
2006-07-20 09:30:00,15.74,15.76,15.52,15.53,1085800.0,11.5679,11.5826,11.4062,11.4136,1085800.0
2006-07-20 09:35:00,15.52,15.66,15.51,15.66,479600.0,11.4062,11.5091,11.3989,11.5091,479600.0
2006-07-20 09:40:00,15.66,15.66,15.51,15.52,623700.0,11.5091,11.5091,11.3989,11.4062,623700.0
2006-07-20 09:45:00,15.52,15.57,15.5,15.57,483500.0,11.4062,11.443,11.3915,11.443,483500.0
2006-07-20 09:50:00,15.58,15.61,15.52,15.57,210600.0,11.4503,11.4724,11.4062,11.443,210600.0
2006-07-20 09:55:00,15.57,15.75,15.53,15.54,330900.0,11.443,11.5753,11.4136,11.4209,330900.0
2006-07-20 10:00:00,15.54,15.57,15.51,15.52,758400.0,11.4209,11.443,11.3989,11.4062,758400.0
2006-07-20 10:05:00,15.52,15.52,15.45,15.45,739700.0,11.4062,11.4062,11.3548,11.3548,739700.0
2006-07-20 10:10:00,15.45,15.45,15.38,15.4,532700.0,11.3548,11.3548,11.3033,11.318,532700.0
2006-07-20 10:15:00,15.39,15.42,15.38,15.41,475000.0,11.3107,11.3327,11.3033,11.3254,475000.0
2006-07-20 10:20:00,15.41,15.44,15.36,15.36,792800.0,11.3254,11.3474,11.2886,11.2886,792800.0
2006-07-20 10:25:00,15.37,15.41,15.36,15.4,490200.0,11.296,11.3254,11.2886,11.318,490200.0
2006-07-20 10:30:00,15.4,15.42,15.39,15.42,361100.0,11.318,11.3327,11.3107,11.3327,361100.0
2006-07-20 10:35:00,15.42,15.45,15.41,15.41,183400.0,11.3327,11.3548,11.3254,11.3254,183400.0
2006-07-20 10:40:00,15.41,15.42,15.37,15.37,238000.0,11.3254,11.3327,11.296,11.296,238000.0
2006-07-20 10:45:00,15.37,15.41,15.35,15.39,190100.0,11.296,11.3254,11.2813,11.3107,190100.0
2006-07-20 10:50:00,15.39,15.41,15.38,15.4,81400.0,11.3107,11.3254,11.3033,11.318,81400.0
2006-07-20 10:55:00,15.4,15.42,15.39,15.42,427100.0,11.318,11.3327,11.3107,11.3327,427100.0
2006-07-20 11:00:00,15.42,15.42,15.36,15.37,487100.0,11.3327,11.3327,11.2886,11.296,487100.0
2006-07-20 11:05:00,15.36,15.37,15.33,15.35,554700.0,11.2886,11.296,11.2666,11.2813,554700.0
2006-07-20 11:10:00,15.34,15.37,15.33,15.37,191600.0,11.2739,11.296,11.2666,11.296,191600.0
2006-07-20 11:15:00,15.38,15.39,15.35,15.37,296100.0,11.3033,11.3107,11.2813,11.296,296100.0
2006-07-20 11:20:00,15.36,15.38,15.34,15.35,378000.0,11.2886,11.3033,11.2739,11.2813,378000.0
2006-07-20 11:25:00,15.35,15.38,15.34,15.37,252800.0,11.2813,11.3033,11.2739,11.296,252800.0
2006-07-20 11:30:00,15.37,15.38,15.35,15.36,258000.0,11.296,11.3033,11.2813,11.2886,258000.0
2006-07-20 11:35:00,15.37,15.4,15.36,15.39,92800.0,11.296,11.318,11.2886,11.3107,92800.0
2006-07-20 11:40:00,15.4,15.42,15.38,15.41,435700.0,11.318,11.3327,11.3033,11.3254,435700.0
2006-07-20 11:45:00,15.4,15.41,15.37,15.38,107100.0,11.318,11.3254,11.296,11.3033,107100.0
2006-07-20 11:50:00,15.38,15.4,15.37,15.4,254000.0,11.3033,11.318,11.296,11.318,254000.0
2006-07-20 11:55:00,15.4,15.41,15.39,15.39,61000.0,11.318,11.3254,11.3107,11.3107,61000.0
2006-07-20 12:00:00,15.39,15.4,15.37,15.4,200200.0,11.3107,11.318,11.296,11.318,200200.0
2006-07-20 12:05:00,15.39,15.39,15.37,15.38,128300.0,11.3107,11.3107,11.296,11.3033,128300.0
2006-07-20 12:10:00,15.39,15.4,15.35,15.37,360000.0,11.3107,11.318,11.2813,11.296,360000.0
2006-07-20 12:15:00,15.36,15.37,15.34,15.34,295000.0,11.2886,11.296,11.2739,11.2739,295000.0
2006-07-20 12:20:00,15.34,15.35,15.32,15.33,213500.0,11.2739,11.2813,11.2592,11.2666,213500.0
2006-07-20 12:25:00,15.34,15.35,15.31,15.34,110000.0,11.2739,11.2813,11.2519,11.2739,110000.0
2006-07-20 12:30:00,15.34,15.34,15.28,15.3,599400.0,11.2739,11.2739,11.2299,11.2445,599400.0
2006-07-20 12:35:00,15.2,15.3,15.2,15.28,332900.0,11.1711,11.2445,11.1711,11.2299,332900.0
2006-07-20 12:40:00,15.29,15.31,15.28,15.3,150200.0,11.2372,11.2519,11.2299,11.2445,150200.0
2006-07-20 12:45:00,15.31,15.32,15.28,15.29,234700.0,11.2519,11.2592,11.2299,11.2372,234700.0
2006-07-20 12:50:00,15.28,15.29,15.26,15.26,250700.0,11.2299,11.2372,11.2152,11.2152,250700.0
2006-07-20 12:55:00,15.27,15.32,15.26,15.32,159800.0,11.2225,11.2592,11.2152,11.2592,159800.0
2006-07-20 13:00:00,15.31,15.34,15.31,15.31,225900.0,11.2519,11.2739,11.2519,11.2519,225900.0
2006-07-20 13:05:00,15.31,15.32,15.29,15.29,457400.0,11.2519,11.2592,11.2372,11.2372,457400.0
2006-07-20 13:10:00,15.29,15.3,15.25,15.27,337900.0,11.2372,11.2445,11.2078,11.2225,337900.0
2006-07-20 13:15:00,15.28,15.28,15.26,15.28,327400.0,11.2299,11.2299,11.2152,11.2299,327400.0
2006-07-20 13:20:00,15.28,15.28,15.27,15.27,328700.0,11.2299,11.2299,11.2225,11.2225,328700.0
2006-07-20 13:25:00,15.27,15.28,15.26,15.26,131800.0,11.2225,11.2299,11.2152,11.2152,131800.0
2006-07-20 13:30:00,15.26,15.28,15.26,15.28,186800.0,11.2152,11.2299,11.2152,11.2299,186800.0
2006-07-20 13:35:00,15.28,15.28,15.25,15.26,211200.0,11.2299,11.2299,11.2078,11.2152,211200.0
2006-07-20 13:40:00,15.26,15.29,15.25,15.26,471700.0,11.2152,11.2372,11.2078,11.2152,471700.0
2006-07-20 13:45:00,15.26,15.27,15.21,15.25,2214100.0,11.2152,11.2225,11.1784,11.2078,2214100.0
2006-07-20 13:50:00,15.24,15.25,15.22,15.22,184800.0,11.2005,11.2078,11.1858,11.1858,184800.0
2006-07-20 13:55:00,15.22,15.22,15.16,15.16,1030200.0,11.1858,11.1858,11.1417,11.1417,1030200.0
2006-07-20 14:00:00,15.16,15.2,15.07,15.11,1437500.0,11.1417,11.1711,11.0755,11.1049,1437500.0
2006-07-20 14:05:00,15.11,15.11,15.07,15.07,1233100.0,11.1049,11.1049,11.0755,11.0755,1233100.0
2006-07-20 14:10:00,15.09,15.11,15.04,15.07,995800.0,11.0902,11.1049,11.0535,11.0755,995800.0
2006-07-20 14:15:00,15.05,15.05,14.98,14.99,1364900.0,11.0608,11.0608,11.0094,11.0167,1364900.0
2006-07-20 14:20:00,14.99,15.02,14.98,15.0,1700100.0,11.0167,11.0388,11.0094,11.0241,1700100.0
2006-07-20 14:25:00,15.0,15.0,14.96,14.98,1279900.0,11.0241,11.0241,10.9947,11.0094,1279900.0
2006-07-20 14:30:00,14.99,15.01,14.98,15.0,494400.0,11.0167,11.0314,11.0094,11.0241,494400.0
2006-07-20 14:35:00,15.0,15.0,14.98,14.99,1010400.0,11.0241,11.0241,11.0094,11.0167,1010400.0
2006-07-20 14:40:00,14.99,15.01,14.9,15.0,763700.0,11.0167,11.0314,10.9506,11.0241,763700.0
2006-07-20 14:45:00,15.0,15.05,14.99,15.05,1226900.0,11.0241,11.0608,11.0167,11.0608,1226900.0
2006-07-20 14:50:00,15.06,15.06,15.02,15.05,769500.0,11.0682,11.0682,11.0388,11.0608,769500.0
2006-07-20 14:55:00,15.05,15.05,15.0,15.01,701400.0,11.0608,11.0608,11.0241,11.0314,701400.0
2006-07-20 15:00:00,15.0,15.04,15.0,15.03,405600.0,11.0241,11.0535,11.0241,11.0461,405600.0
2006-07-20 15:05:00,15.03,15.06,15.03,15.04,463700.0,11.0461,11.0682,11.0461,11.0535,463700.0
2006-07-20 15:10:00,15.03,15.05,15.01,15.04,285100.0,11.0461,11.0608,11.0314,11.0535,285100.0
2006-07-20 15:15:00,15.04,15.06,15.01,15.01,332900.0,11.0535,11.0682,11.0314,11.0314,332900.0
2006-07-20 15:20:00,15.02,15.02,14.98,15.0,365100.0,11.0388,11.0388,11.0094,11.0241,365100.0
2006-07-20 15:25:00,15.0,15.02,14.97,15.02,342700.0,11.0241,11.0388,11.002,11.0388,342700.0
2006-07-20 15:30:00,15.02,15.05,15.01,15.02,377600.0,11.0388,11.0608,11.0314,11.0388,377600.0
2006-07-20 15:35:00,15.01,15.02,14.99,15.0,351300.0,11.0314,11.0388,11.0167,11.0241,351300.0
2006-07-20 15:40:00,15.01,15.01,14.99,15.0,486500.0,11.0314,11.0314,11.0167,11.0241,486500.0
2006-07-20 15:45:00,14.99,15.01,14.97,14.99,851400.0,11.0167,11.0314,11.002,11.0167,851400.0
2006-07-20 15:50:00,14.98,14.99,14.95,14.95,950300.0,11.0094,11.0167,10.9873,10.9873,950300.0
2006-07-20 15:55:00,14.95,14.96,14.9,14.92,1525000.0,10.9873,10.9947,10.9506,10.9653,1525000.0
2006-07-21 09:30:00,14.78,14.81,14.71,14.71,3510200.0,10.8624,10.8844,10.8109,10.8109,3510200.0
2006-07-21 09:35:00,14.71,14.72,14.57,14.59,707500.0,10.8109,10.8183,10.708,10.7227,707500.0
2006-07-21 09:40:00,14.59,14.68,14.58,14.63,632400.0,10.7227,10.7889,10.7154,10.7521,632400.0
2006-07-21 09:45:00,14.62,14.64,14.48,14.5,1044500.0,10.7448,10.7595,10.6419,10.6566,1044500.0
2006-07-21 09:50:00,14.5,14.58,14.39,14.57,915700.0,10.6566,10.7154,10.5758,10.708,915700.0
2006-07-21 09:55:00,14.57,14.62,14.56,14.61,496800.0,10.708,10.7448,10.7007,10.7374,496800.0
2006-07-21 10:00:00,14.62,14.62,14.5,14.5,1199800.0,10.7448,10.7448,10.6566,10.6566,1199800.0
2006-07-21 10:05:00,14.51,14.64,14.5,14.64,596000.0,10.6639,10.7595,10.6566,10.7595,596000.0
2006-07-21 10:10:00,14.64,14.64,14.46,14.5,825200.0,10.7595,10.7595,10.6272,10.6566,825200.0
2006-07-21 10:15:00,14.51,14.53,14.5,14.52,609400.0,10.6639,10.6786,10.6566,10.6713,609400.0
2006-07-21 10:20:00,14.52,14.55,14.49,14.53,1595800.0,10.6713,10.6933,10.6492,10.6786,1595800.0
2006-07-21 10:25:00,14.53,14.63,14.52,14.6,902100.0,10.6786,10.7521,10.6713,10.7301,902100.0
2006-07-21 10:30:00,14.61,14.71,14.6,14.69,1127100.0,10.7374,10.8109,10.7301,10.7962,1127100.0
2006-07-21 10:35:00,14.7,14.88,14.69,14.84,1230900.0,10.8036,10.9359,10.7962,10.9065,1230900.0
2006-07-21 10:40:00,14.84,14.86,14.77,14.77,520100.0,10.9065,10.9212,10.855,10.855,520100.0
2006-07-21 10:45:00,14.78,14.78,14.63,14.75,790100.0,10.8624,10.8624,10.7521,10.8403,790100.0
2006-07-21 10:50:00,14.76,14.88,14.75,14.88,686900.0,10.8477,10.9359,10.8403,10.9359,686900.0
2006-07-21 10:55:00,14.89,14.95,14.87,14.93,1137500.0,10.9432,10.9873,10.9285,10.9726,1137500.0
2006-07-21 11:00:00,14.92,14.95,14.9,14.9,670400.0,10.9653,10.9873,10.9506,10.9506,670400.0
2006-07-21 11:05:00,14.9,14.92,14.78,14.84,604700.0,10.9506,10.9653,10.8624,10.9065,604700.0
2006-07-21 11:10:00,14.84,14.86,14.83,14.84,404500.0,10.9065,10.9212,10.8991,10.9065,404500.0
2006-07-21 11:15:00,14.85,14.88,14.84,14.87,388500.0,10.9138,10.9359,10.9065,10.9285,388500.0
2006-07-21 11:20:00,14.87,14.9,14.86,14.87,607100.0,10.9285,10.9506,10.9212,10.9285,607100.0
2006-07-21 11:25:00,14.87,14.88,14.81,14.81,1293700.0,10.9285,10.9359,10.8844,10.8844,1293700.0
2006-07-21 11:30:00,14.81,14.85,14.78,14.84,414000.0,10.8844,10.9138,10.8624,10.9065,414000.0
2006-07-21 11:35:00,14.83,14.89,14.82,14.84,1450000.0,10.8991,10.9432,10.8918,10.9065,1450000.0
2006-07-21 11:40:00,14.84,14.85,14.78,14.8,243500.0,10.9065,10.9138,10.8624,10.8771,243500.0
2006-07-21 11:45:00,14.81,14.81,14.77,14.8,270800.0,10.8844,10.8844,10.855,10.8771,270800.0
2006-07-21 11:50:00,14.8,14.9,14.79,14.89,424600.0,10.8771,10.9506,10.8697,10.9432,424600.0
2006-07-21 11:55:00,14.89,14.94,14.85,14.91,388000.0,10.9432,10.98,10.9138,10.9579,388000.0
2006-07-21 12:00:00,14.91,14.91,14.82,14.82,236800.0,10.9579,10.9579,10.8918,10.8918,236800.0
2006-07-21 12:05:00,14.81,14.85,14.77,14.79,200300.0,10.8844,10.9138,10.855,10.8697,200300.0
2006-07-21 12:10:00,14.8,14.81,14.74,14.8,236100.0,10.8771,10.8844,10.833,10.8771,236100.0
2006-07-21 12:15:00,14.8,14.82,14.77,14.81,135700.0,10.8771,10.8918,10.855,10.8844,135700.0
2006-07-21 12:20:00,14.82,14.83,14.79,14.82,199000.0,10.8918,10.8991,10.8697,10.8918,199000.0
2006-07-21 12:25:00,14.83,14.85,14.82,14.83,121400.0,10.8991,10.9138,10.8918,10.8991,121400.0
2006-07-21 12:30:00,14.83,14.89,14.81,14.81,339300.0,10.8991,10.9432,10.8844,10.8844,339300.0
2006-07-21 12:35:00,14.81,14.81,14.71,14.73,306200.0,10.8844,10.8844,10.8109,10.8256,306200.0
2006-07-21 12:40:00,14.73,14.79,14.72,14.78,205200.0,10.8256,10.8697,10.8183,10.8624,205200.0
2006-07-21 12:45:00,14.79,14.8,14.73,14.79,1272000.0,10.8697,10.8771,10.8256,10.8697,1272000.0
2006-07-21 12:50:00,14.79,14.81,14.77,14.8,858200.0,10.8697,10.8844,10.855,10.8771,858200.0
2006-07-21 12:55:00,14.8,14.81,14.78,14.79,187200.0,10.8771,10.8844,10.8624,10.8697,187200.0
2006-07-21 13:00:00,14.79,14.84,14.78,14.79,358500.0,10.8697,10.9065,10.8624,10.8697,358500.0
2006-07-21 13:05:00,14.78,14.88,14.78,14.85,474600.0,10.8624,10.9359,10.8624,10.9138,474600.0
2006-07-21 13:10:00,14.84,14.86,14.83,14.83,205100.0,10.9065,10.9212,10.8991,10.8991,205100.0
2006-07-21 13:15:00,14.82,14.82,14.78,14.78,151700.0,10.8918,10.8918,10.8624,10.8624,151700.0
2006-07-21 13:20:00,14.78,14.8,14.76,14.79,185700.0,10.8624,10.8771,10.8477,10.8697,185700.0
2006-07-21 13:25:00,14.79,14.83,14.79,14.79,154300.0,10.8697,10.8991,10.8697,10.8697,154300.0
2006-07-21 13:30:00,14.79,14.85,14.78,14.85,235500.0,10.8697,10.9138,10.8624,10.9138,235500.0
2006-07-21 13:35:00,14.85,14.85,14.8,14.8,111100.0,10.9138,10.9138,10.8771,10.8771,111100.0
2006-07-21 13:40:00,14.8,14.87,14.8,14.85,820500.0,10.8771,10.9285,10.8771,10.9138,820500.0
2006-07-21 13:45:00,14.85,14.93,14.83,14.9,558500.0,10.9138,10.9726,10.8991,10.9506,558500.0
2006-07-21 13:50:00,14.9,14.9,14.88,14.88,89700.0,10.9506,10.9506,10.9359,10.9359,89700.0
2006-07-21 13:55:00,14.89,14.9,14.86,14.86,231800.0,10.9432,10.9506,10.9212,10.9212,231800.0
2006-07-21 14:00:00,14.86,14.87,14.8,14.85,306300.0,10.9212,10.9285,10.8771,10.9138,306300.0
2006-07-21 14:05:00,14.86,14.88,14.82,14.82,116100.0,10.9212,10.9359,10.8918,10.8918,116100.0
2006-07-21 14:10:00,14.82,14.83,14.78,14.8,211000.0,10.8918,10.8991,10.8624,10.8771,211000.0
2006-07-21 14:15:00,14.79,14.82,14.77,14.8,261500.0,10.8697,10.8918,10.855,10.8771,261500.0
2006-07-21 14:20:00,14.8,14.83,14.79,14.79,222900.0,10.8771,10.8991,10.8697,10.8697,222900.0
2006-07-21 14:25:00,14.79,14.81,14.76,14.8,186400.0,10.8697,10.8844,10.8477,10.8771,186400.0
2006-07-21 14:30:00,14.8,14.81,14.77,14.81,132000.0,10.8771,10.8844,10.855,10.8844,132000.0
2006-07-21 14:35:00,14.81,14.85,14.8,14.83,173200.0,10.8844,10.9138,10.8771,10.8991,173200.0
2006-07-21 14:40:00,14.84,14.84,14.8,14.82,184900.0,10.9065,10.9065,10.8771,10.8918,184900.0
2006-07-21 14:45:00,14.82,14.84,14.79,14.79,158400.0,10.8918,10.9065,10.8697,10.8697,158400.0
2006-07-21 14:50:00,14.79,14.81,14.78,14.8,127500.0,10.8697,10.8844,10.8624,10.8771,127500.0
2006-07-21 14:55:00,14.79,14.79,14.74,14.74,296100.0,10.8697,10.8697,10.833,10.833,296100.0
2006-07-21 15:00:00,14.74,14.75,14.72,14.72,302900.0,10.833,10.8403,10.8183,10.8183,302900.0
2006-07-21 15:05:00,14.72,14.73,14.71,14.72,212400.0,10.8183,10.8256,10.8109,10.8183,212400.0
2006-07-21 15:10:00,14.72,14.77,14.72,14.75,309200.0,10.8183,10.855,10.8183,10.8403,309200.0
2006-07-21 15:15:00,14.75,14.77,14.73,14.73,216500.0,10.8403,10.855,10.8256,10.8256,216500.0
2006-07-21 15:20:00,14.73,14.73,14.7,14.7,268600.0,10.8256,10.8256,10.8036,10.8036,268600.0
2006-07-21 15:25:00,14.7,14.77,14.7,14.76,458000.0,10.8036,10.855,10.8036,10.8477,458000.0
2006-07-21 15:30:00,14.77,14.84,14.76,14.81,559200.0,10.855,10.9065,10.8477,10.8844,559200.0
2006-07-21 15:35:00,14.81,14.84,14.77,14.79,678000.0,10.8844,10.9065,10.855,10.8697,678000.0
2006-07-21 15:40:00,14.8,14.83,14.78,14.81,706200.0,10.8771,10.8991,10.8624,10.8844,706200.0
2006-07-21 15:45:00,14.8,14.81,14.76,14.78,390700.0,10.8771,10.8844,10.8477,10.8624,390700.0
2006-07-21 15:50:00,14.78,14.79,14.75,14.77,737800.0,10.8624,10.8697,10.8403,10.855,737800.0
2006-07-21 15:55:00,14.77,14.8,14.76,14.76,1305800.0,10.855,10.8771,10.8477,10.8477,1305800.0
2006-07-24 09:30:00,14.88,15.08,14.85,14.99,750800.0,10.9359,11.0829,10.9138,11.0167,750800.0
2006-07-24 09:35:00,14.99,15.01,14.93,14.94,414000.0,11.0167,11.0314,10.9726,10.98,414000.0
2006-07-24 09:40:00,14.95,15.0,14.93,14.96,294200.0,10.9873,11.0241,10.9726,10.9947,294200.0
2006-07-24 09:45:00,14.97,15.0,14.93,14.94,354300.0,11.002,11.0241,10.9726,10.98,354300.0
2006-07-24 09:50:00,14.93,14.98,14.93,14.97,301500.0,10.9726,11.0094,10.9726,11.002,301500.0
2006-07-24 09:55:00,14.98,15.01,14.96,14.97,463000.0,11.0094,11.0314,10.9947,11.002,463000.0
2006-07-24 10:00:00,14.96,14.97,14.93,14.94,268700.0,10.9947,11.002,10.9726,10.98,268700.0
2006-07-24 10:05:00,14.93,14.96,14.9,14.95,306900.0,10.9726,10.9947,10.9506,10.9873,306900.0
2006-07-24 10:10:00,14.95,14.96,14.93,14.95,250400.0,10.9873,10.9947,10.9726,10.9873,250400.0
2006-07-24 10:15:00,14.94,14.96,14.94,14.95,247900.0,10.98,10.9947,10.98,10.9873,247900.0
2006-07-24 10:20:00,14.95,14.96,14.93,14.95,486400.0,10.9873,10.9947,10.9726,10.9873,486400.0
2006-07-24 10:25:00,14.95,15.04,14.93,15.03,1097500.0,10.9873,11.0535,10.9726,11.0461,1097500.0
2006-07-24 10:30:00,15.04,15.13,15.02,15.13,882800.0,11.0535,11.1196,11.0388,11.1196,882800.0
2006-07-24 10:35:00,15.13,15.15,15.08,15.1,315800.0,11.1196,11.1343,11.0829,11.0976,315800.0
2006-07-24 10:40:00,15.1,15.13,15.09,15.11,207700.0,11.0976,11.1196,11.0902,11.1049,207700.0
2006-07-24 10:45:00,15.12,15.16,15.11,15.16,432900.0,11.1123,11.1417,11.1049,11.1417,432900.0
2006-07-24 10:50:00,15.16,15.19,15.14,15.15,276600.0,11.1417,11.1637,11.127,11.1343,276600.0
2006-07-24 10:55:00,15.15,15.19,15.15,15.16,163700.0,11.1343,11.1637,11.1343,11.1417,163700.0
2006-07-24 11:00:00,15.15,15.18,15.14,15.14,201700.0,11.1343,11.1564,11.127,11.127,201700.0
2006-07-24 11:05:00,15.14,15.15,15.12,15.14,145600.0,11.127,11.1343,11.1123,11.127,145600.0
2006-07-24 11:10:00,15.14,15.2,15.13,15.19,392600.0,11.127,11.1711,11.1196,11.1637,392600.0
2006-07-24 11:15:00,15.19,15.2,15.05,15.17,452700.0,11.1637,11.1711,11.0608,11.149,452700.0
2006-07-24 11:20:00,15.17,15.22,15.16,15.21,400200.0,11.149,11.1858,11.1417,11.1784,400200.0
2006-07-24 11:25:00,15.21,15.25,15.21,15.25,416800.0,11.1784,11.2078,11.1784,11.2078,416800.0
2006-07-24 11:30:00,15.24,15.27,15.23,15.25,342100.0,11.2005,11.2225,11.1931,11.2078,342100.0
2006-07-24 11:35:00,15.24,15.25,15.22,15.22,83200.0,11.2005,11.2078,11.1858,11.1858,83200.0
2006-07-24 11:40:00,15.22,15.24,15.16,15.16,415600.0,11.1858,11.2005,11.1417,11.1417,415600.0
2006-07-24 11:45:00,15.15,15.2,15.14,15.15,470500.0,11.1343,11.1711,11.127,11.1343,470500.0
2006-07-24 11:50:00,15.16,15.17,15.1,15.17,386600.0,11.1417,11.149,11.0976,11.149,386600.0
2006-07-24 11:55:00,15.17,15.17,15.14,15.16,198900.0,11.149,11.149,11.127,11.1417,198900.0
2006-07-24 12:00:00,15.16,15.18,15.14,15.15,146900.0,11.1417,11.1564,11.127,11.1343,146900.0
2006-07-24 12:05:00,15.15,15.16,15.14,15.15,396000.0,11.1343,11.1417,11.127,11.1343,396000.0
2006-07-24 12:10:00,15.14,15.18,15.13,15.17,437200.0,11.127,11.1564,11.1196,11.149,437200.0
2006-07-24 12:15:00,15.18,15.18,15.16,15.16,139800.0,11.1564,11.1564,11.1417,11.1417,139800.0
2006-07-24 12:20:00,15.16,15.18,15.16,15.16,173300.0,11.1417,11.1564,11.1417,11.1417,173300.0
2006-07-24 12:25:00,15.16,15.18,15.16,15.16,105800.0,11.1417,11.1564,11.1417,11.1417,105800.0
2006-07-24 12:30:00,15.16,15.16,15.11,15.11,223200.0,11.1417,11.1417,11.1049,11.1049,223200.0
2006-07-24 12:35:00,15.12,15.15,15.11,15.15,278400.0,11.1123,11.1343,11.1049,11.1343,278400.0
2006-07-24 12:40:00,15.14,15.17,15.13,15.16,196000.0,11.127,11.149,11.1196,11.1417,196000.0
2006-07-24 12:45:00,15.16,15.17,15.14,15.14,126100.0,11.1417,11.149,11.127,11.127,126100.0
2006-07-24 12:50:00,15.14,15.15,15.13,15.15,235700.0,11.127,11.1343,11.1196,11.1343,235700.0
2006-07-24 12:55:00,15.15,15.16,15.08,15.08,266300.0,11.1343,11.1417,11.0829,11.0829,266300.0
2006-07-24 13:00:00,15.08,15.1,15.07,15.08,247100.0,11.0829,11.0976,11.0755,11.0829,247100.0
2006-07-24 13:05:00,15.08,15.12,15.07,15.1,138000.0,11.0829,11.1123,11.0755,11.0976,138000.0
2006-07-24 13:10:00,15.1,15.13,15.1,15.12,97800.0,11.0976,11.1196,11.0976,11.1123,97800.0
2006-07-24 13:15:00,15.12,15.13,15.1,15.12,123200.0,11.1123,11.1196,11.0976,11.1123,123200.0
2006-07-24 13:20:00,15.11,15.12,15.1,15.11,93400.0,11.1049,11.1123,11.0976,11.1049,93400.0
2006-07-24 13:25:00,15.11,15.12,15.1,15.12,152000.0,11.1049,11.1123,11.0976,11.1123,152000.0
2006-07-24 13:30:00,15.12,15.18,15.1,15.16,315800.0,11.1123,11.1564,11.0976,11.1417,315800.0
2006-07-24 13:35:00,15.16,15.18,15.15,15.17,190400.0,11.1417,11.1564,11.1343,11.149,190400.0
2006-07-24 13:40:00,15.17,15.19,15.16,15.18,137700.0,11.149,11.1637,11.1417,11.1564,137700.0
2006-07-24 13:45:00,15.17,15.2,15.17,15.2,283700.0,11.149,11.1711,11.149,11.1711,283700.0
2006-07-24 13:50:00,15.2,15.2,15.15,15.15,732200.0,11.1711,11.1711,11.1343,11.1343,732200.0
2006-07-24 13:55:00,15.16,15.17,15.15,15.15,239200.0,11.1417,11.149,11.1343,11.1343,239200.0
2006-07-24 14:00:00,15.15,15.16,15.13,15.14,120200.0,11.1343,11.1417,11.1196,11.127,120200.0
2006-07-24 14:05:00,15.13,15.15,15.13,15.13,154400.0,11.1196,11.1343,11.1196,11.1196,154400.0
2006-07-24 14:10:00,15.14,15.14,15.09,15.1,207900.0,11.127,11.127,11.0902,11.0976,207900.0
2006-07-24 14:15:00,15.09,15.13,15.09,15.11,223900.0,11.0902,11.1196,11.0902,11.1049,223900.0
2006-07-24 14:20:00,15.11,15.12,15.1,15.12,173300.0,11.1049,11.1123,11.0976,11.1123,173300.0
2006-07-24 14:25:00,15.12,15.13,15.11,15.12,152000.0,11.1123,11.1196,11.1049,11.1123,152000.0
2006-07-24 14:30:00,15.13,15.13,15.12,15.12,29200.0,11.1196,11.1196,11.1123,11.1123,29200.0
2006-07-24 14:35:00,15.12,15.13,15.12,15.13,53000.0,11.1123,11.1196,11.1123,11.1196,53000.0
2006-07-24 14:40:00,15.12,15.13,15.12,15.12,64000.0,11.1123,11.1196,11.1123,11.1123,64000.0
2006-07-24 14:45:00,15.12,15.13,15.12,15.12,82500.0,11.1123,11.1196,11.1123,11.1123,82500.0
2006-07-24 14:50:00,15.12,15.16,15.12,15.15,364400.0,11.1123,11.1417,11.1123,11.1343,364400.0
2006-07-24 14:55:00,15.15,15.16,15.15,15.15,131600.0,11.1343,11.1417,11.1343,11.1343,131600.0
2006-07-24 15:00:00,15.16,15.16,15.15,15.15,94300.0,11.1417,11.1417,11.1343,11.1343,94300.0
2006-07-24 15:05:00,15.16,15.18,15.15,15.15,298300.0,11.1417,11.1564,11.1343,11.1343,298300.0
2006-07-24 15:10:00,15.15,15.17,15.15,15.17,253000.0,11.1343,11.149,11.1343,11.149,253000.0
2006-07-24 15:15:00,15.17,15.17,15.16,15.17,101800.0,11.149,11.149,11.1417,11.149,101800.0
2006-07-24 15:20:00,15.17,15.19,15.16,15.18,186300.0,11.149,11.1637,11.1417,11.1564,186300.0
2006-07-24 15:25:00,15.18,15.2,15.17,15.19,364700.0,11.1564,11.1711,11.149,11.1637,364700.0
2006-07-24 15:30:00,15.19,15.2,15.15,15.16,244400.0,11.1637,11.1711,11.1343,11.1417,244400.0
2006-07-24 15:35:00,15.17,15.17,15.16,15.16,208300.0,11.149,11.149,11.1417,11.1417,208300.0
2006-07-24 15:40:00,15.17,15.17,15.14,15.14,389700.0,11.149,11.149,11.127,11.127,389700.0
2006-07-24 15:45:00,15.14,15.14,15.1,15.12,477000.0,11.127,11.127,11.0976,11.1123,477000.0
2006-07-24 15:50:00,15.13,15.15,15.11,15.12,428600.0,11.1196,11.1343,11.1049,11.1123,428600.0
2006-07-24 15:55:00,15.13,15.13,15.09,15.12,1011500.0,11.1196,11.1196,11.0902,11.1123,1011500.0
2006-07-25 09:30:00,15.03,15.23,15.03,15.17,559800.0,11.0461,11.1931,11.0461,11.149,559800.0
2006-07-25 09:35:00,15.17,15.19,15.08,15.1,306000.0,11.149,11.1637,11.0829,11.0976,306000.0
2006-07-25 09:40:00,15.1,15.13,15.06,15.1,470400.0,11.0976,11.1196,11.0682,11.0976,470400.0
2006-07-25 09:45:00,15.1,15.15,15.09,15.1,455700.0,11.0976,11.1343,11.0902,11.0976,455700.0
2006-07-25 09:50:00,15.1,15.1,15.08,15.1,410200.0,11.0976,11.0976,11.0829,11.0976,410200.0
2006-07-25 09:55:00,15.1,15.13,15.08,15.1,262100.0,11.0976,11.1196,11.0829,11.0976,262100.0
2006-07-25 10:00:00,15.1,15.15,15.09,15.15,386200.0,11.0976,11.1343,11.0902,11.1343,386200.0
2006-07-25 10:05:00,15.15,15.22,15.12,15.21,355200.0,11.1343,11.1858,11.1123,11.1784,355200.0
2006-07-25 10:10:00,15.22,15.22,15.14,15.15,394100.0,11.1858,11.1858,11.127,11.1343,394100.0
2006-07-25 10:15:00,15.15,15.17,15.12,15.12,209500.0,11.1343,11.149,11.1123,11.1123,209500.0
2006-07-25 10:20:00,15.12,15.16,15.1,15.12,253200.0,11.1123,11.1417,11.0976,11.1123,253200.0
2006-07-25 10:25:00,15.12,15.14,15.1,15.11,299000.0,11.1123,11.127,11.0976,11.1049,299000.0
2006-07-25 10:30:00,15.1,15.12,15.04,15.05,403200.0,11.0976,11.1123,11.0535,11.0608,403200.0
2006-07-25 10:35:00,15.04,15.05,14.94,14.97,427300.0,11.0535,11.0608,10.98,11.002,427300.0
2006-07-25 10:40:00,14.98,15.03,14.97,15.03,193700.0,11.0094,11.0461,11.002,11.0461,193700.0
2006-07-25 10:45:00,15.03,15.05,14.97,14.98,202900.0,11.0461,11.0608,11.002,11.0094,202900.0
2006-07-25 10:50:00,14.98,15.01,14.97,15.0,112900.0,11.0094,11.0314,11.002,11.0241,112900.0
2006-07-25 10:55:00,15.0,15.07,14.99,15.06,335400.0,11.0241,11.0755,11.0167,11.0682,335400.0
2006-07-25 11:00:00,15.07,15.09,15.04,15.08,316000.0,11.0755,11.0902,11.0535,11.0829,316000.0
2006-07-25 11:05:00,15.08,15.16,15.07,15.14,412900.0,11.0829,11.1417,11.0755,11.127,412900.0
2006-07-25 11:10:00,15.13,15.18,15.11,15.11,348000.0,11.1196,11.1564,11.1049,11.1049,348000.0
2006-07-25 11:15:00,15.11,15.12,15.09,15.12,250700.0,11.1049,11.1123,11.0902,11.1123,250700.0
2006-07-25 11:20:00,15.12,15.14,15.1,15.13,169300.0,11.1123,11.127,11.0976,11.1196,169300.0
2006-07-25 11:25:00,15.13,15.15,15.11,15.13,175900.0,11.1196,11.1343,11.1049,11.1196,175900.0
2006-07-25 11:30:00,15.13,15.13,15.08,15.1,125600.0,11.1196,11.1196,11.0829,11.0976,125600.0
2006-07-25 11:35:00,15.1,15.11,15.05,15.08,195500.0,11.0976,11.1049,11.0608,11.0829,195500.0
2006-07-25 11:40:00,15.08,15.1,15.07,15.1,146000.0,11.0829,11.0976,11.0755,11.0976,146000.0
2006-07-25 11:45:00,15.1,15.1,15.06,15.08,102500.0,11.0976,11.0976,11.0682,11.0829,102500.0
2006-07-25 11:50:00,15.07,15.09,15.06,15.08,90700.0,11.0755,11.0902,11.0682,11.0829,90700.0
2006-07-25 11:55:00,15.08,15.09,15.05,15.07,166100.0,11.0829,11.0902,11.0608,11.0755,166100.0
2006-07-25 12:00:00,15.07,15.07,15.02,15.07,210800.0,11.0755,11.0755,11.0388,11.0755,210800.0
2006-07-25 12:05:00,15.06,15.08,15.06,15.07,95400.0,11.0682,11.0829,11.0682,11.0755,95400.0
2006-07-25 12:10:00,15.07,15.08,15.06,15.08,73100.0,11.0755,11.0829,11.0682,11.0829,73100.0
2006-07-25 12:15:00,15.08,15.08,15.06,15.07,36700.0,11.0829,11.0829,11.0682,11.0755,36700.0
2006-07-25 12:20:00,15.06,15.09,15.06,15.08,121000.0,11.0682,11.0902,11.0682,11.0829,121000.0
2006-07-25 12:25:00,15.09,15.09,15.07,15.08,66400.0,11.0902,11.0902,11.0755,11.0829,66400.0
2006-07-25 12:30:00,15.08,15.12,15.07,15.11,246400.0,11.0829,11.1123,11.0755,11.1049,246400.0
2006-07-25 12:35:00,15.11,15.11,15.08,15.11,97000.0,11.1049,11.1049,11.0829,11.1049,97000.0
2006-07-25 12:40:00,15.12,15.12,15.1,15.11,155400.0,11.1123,11.1123,11.0976,11.1049,155400.0
2006-07-25 12:45:00,15.11,15.11,15.09,15.1,120100.0,11.1049,11.1049,11.0902,11.0976,120100.0
2006-07-25 12:50:00,15.11,15.11,15.05,15.05,214300.0,11.1049,11.1049,11.0608,11.0608,214300.0
2006-07-25 12:55:00,15.05,15.08,15.03,15.04,265700.0,11.0608,11.0829,11.0461,11.0535,265700.0
2006-07-25 13:00:00,15.05,15.07,15.04,15.05,282400.0,11.0608,11.0755,11.0535,11.0608,282400.0
2006-07-25 13:05:00,15.05,15.07,15.05,15.07,87200.0,11.0608,11.0755,11.0608,11.0755,87200.0
2006-07-25 13:10:00,15.07,15.09,15.07,15.07,74300.0,11.0755,11.0902,11.0755,11.0755,74300.0
2006-07-25 13:15:00,15.07,15.09,15.07,15.09,47600.0,11.0755,11.0902,11.0755,11.0902,47600.0
2006-07-25 13:20:00,15.1,15.11,15.06,15.08,139000.0,11.0976,11.1049,11.0682,11.0829,139000.0
2006-07-25 13:25:00,15.07,15.08,15.04,15.05,94000.0,11.0755,11.0829,11.0535,11.0608,94000.0
2006-07-25 13:30:00,15.06,15.06,15.05,15.05,41900.0,11.0682,11.0682,11.0608,11.0608,41900.0
2006-07-25 13:35:00,15.05,15.06,15.03,15.04,182100.0,11.0608,11.0682,11.0461,11.0535,182100.0
2006-07-25 13:40:00,15.04,15.05,15.02,15.04,143600.0,11.0535,11.0608,11.0388,11.0535,143600.0
2006-07-25 13:45:00,15.04,15.07,15.03,15.07,261600.0,11.0535,11.0755,11.0461,11.0755,261600.0
2006-07-25 13:50:00,15.07,15.1,15.06,15.08,274900.0,11.0755,11.0976,11.0682,11.0829,274900.0
2006-07-25 13:55:00,15.09,15.1,15.08,15.08,115800.0,11.0902,11.0976,11.0829,11.0829,115800.0
2006-07-25 14:00:00,15.09,15.09,15.04,15.04,173100.0,11.0902,11.0902,11.0535,11.0535,173100.0
2006-07-25 14:05:00,15.04,15.05,15.04,15.05,30500.0,11.0535,11.0608,11.0535,11.0608,30500.0
2006-07-25 14:10:00,15.05,15.07,15.03,15.03,118400.0,11.0608,11.0755,11.0461,11.0461,118400.0
2006-07-25 14:15:00,15.04,15.05,15.01,15.03,140000.0,11.0535,11.0608,11.0314,11.0461,140000.0
2006-07-25 14:20:00,15.03,15.03,14.98,15.01,266800.0,11.0461,11.0461,11.0094,11.0314,266800.0
2006-07-25 14:25:00,15.01,15.02,15.0,15.01,125900.0,11.0314,11.0388,11.0241,11.0314,125900.0
2006-07-25 14:30:00,15.01,15.04,15.01,15.03,143500.0,11.0314,11.0535,11.0314,11.0461,143500.0
2006-07-25 14:35:00,15.04,15.04,15.01,15.02,239700.0,11.0535,11.0535,11.0314,11.0388,239700.0
2006-07-25 14:40:00,15.02,15.02,14.98,15.0,290600.0,11.0388,11.0388,11.0094,11.0241,290600.0
2006-07-25 14:45:00,15.01,15.06,15.0,15.04,341000.0,11.0314,11.0682,11.0241,11.0535,341000.0
2006-07-25 14:50:00,15.04,15.07,15.04,15.05,190200.0,11.0535,11.0755,11.0535,11.0608,190200.0
2006-07-25 14:55:00,15.06,15.07,15.05,15.05,133100.0,11.0682,11.0755,11.0608,11.0608,133100.0
2006-07-25 15:00:00,15.05,15.12,15.05,15.09,260900.0,11.0608,11.1123,11.0608,11.0902,260900.0
2006-07-25 15:05:00,15.1,15.11,15.08,15.1,267200.0,11.0976,11.1049,11.0829,11.0976,267200.0
2006-07-25 15:10:00,15.1,15.1,15.07,15.1,180800.0,11.0976,11.0976,11.0755,11.0976,180800.0
2006-07-25 15:15:00,15.1,15.13,15.07,15.12,362600.0,11.0976,11.1196,11.0755,11.1123,362600.0
2006-07-25 15:20:00,15.12,15.15,15.08,15.09,483300.0,11.1123,11.1343,11.0829,11.0902,483300.0
2006-07-25 15:25:00,15.09,15.1,15.06,15.1,448100.0,11.0902,11.0976,11.0682,11.0976,448100.0
2006-07-25 15:30:00,15.1,15.17,15.1,15.17,453700.0,11.0976,11.149,11.0976,11.149,453700.0
2006-07-25 15:35:00,15.17,15.18,15.16,15.17,319000.0,11.149,11.1564,11.1417,11.149,319000.0
2006-07-25 15:40:00,15.18,15.18,15.1,15.11,465500.0,11.1564,11.1564,11.0976,11.1049,465500.0
2006-07-25 15:45:00,15.11,15.13,15.1,15.12,345700.0,11.1049,11.1196,11.0976,11.1123,345700.0
2006-07-25 15:50:00,15.12,15.13,15.11,15.11,222500.0,11.1123,11.1196,11.1049,11.1049,222500.0
2006-07-25 15:55:00,15.11,15.12,15.07,15.08,762300.0,11.1049,11.1123,11.0755,11.0829,762300.0
2006-07-26 09:30:00,14.88,14.97,14.86,14.95,524500.0,10.9359,11.002,10.9212,10.9873,524500.0
2006-07-26 09:35:00,14.95,14.98,14.92,14.93,268400.0,10.9873,11.0094,10.9653,10.9726,268400.0
2006-07-26 09:40:00,14.94,15.0,14.92,14.99,280300.0,10.98,11.0241,10.9653,11.0167,280300.0
2006-07-26 09:45:00,14.99,15.07,14.99,15.06,431200.0,11.0167,11.0755,11.0167,11.0682,431200.0
2006-07-26 09:50:00,15.05,15.22,15.02,15.16,717300.0,11.0608,11.1858,11.0388,11.1417,717300.0
2006-07-26 09:55:00,15.16,15.21,15.13,15.18,405700.0,11.1417,11.1784,11.1196,11.1564,405700.0
2006-07-26 10:00:00,15.18,15.2,15.09,15.12,467300.0,11.1564,11.1711,11.0902,11.1123,467300.0
2006-07-26 10:05:00,15.12,15.14,15.02,15.03,302300.0,11.1123,11.127,11.0388,11.0461,302300.0
2006-07-26 10:10:00,15.03,15.07,15.03,15.07,146300.0,11.0461,11.0755,11.0461,11.0755,146300.0
2006-07-26 10:15:00,15.07,15.09,14.99,15.0,383900.0,11.0755,11.0902,11.0167,11.0241,383900.0
2006-07-26 10:20:00,15.0,15.07,14.99,15.06,295200.0,11.0241,11.0755,11.0167,11.0682,295200.0
2006-07-26 10:25:00,15.06,15.14,15.05,15.11,305500.0,11.0682,11.127,11.0608,11.1049,305500.0
2006-07-26 10:30:00,15.11,15.12,15.05,15.08,330500.0,11.1049,11.1123,11.0608,11.0829,330500.0
2006-07-26 10:35:00,15.07,15.11,15.04,15.1,287200.0,11.0755,11.1049,11.0535,11.0976,287200.0
2006-07-26 10:40:00,15.1,15.11,15.04,15.06,223300.0,11.0976,11.1049,11.0535,11.0682,223300.0
2006-07-26 10:45:00,15.06,15.07,15.03,15.05,338200.0,11.0682,11.0755,11.0461,11.0608,338200.0
2006-07-26 10:50:00,15.05,15.08,15.04,15.04,111500.0,11.0608,11.0829,11.0535,11.0535,111500.0
2006-07-26 10:55:00,15.05,15.08,15.04,15.08,214200.0,11.0608,11.0829,11.0535,11.0829,214200.0
2006-07-26 11:00:00,15.08,15.1,15.05,15.08,104800.0,11.0829,11.0976,11.0608,11.0829,104800.0
2006-07-26 11:05:00,15.08,15.11,15.07,15.08,126300.0,11.0829,11.1049,11.0755,11.0829,126300.0
2006-07-26 11:10:00,15.08,15.13,15.08,15.1,197700.0,11.0829,11.1196,11.0829,11.0976,197700.0
2006-07-26 11:15:00,15.1,15.16,15.09,15.15,246300.0,11.0976,11.1417,11.0902,11.1343,246300.0
2006-07-26 11:20:00,15.14,15.15,15.11,15.12,119700.0,11.127,11.1343,11.1049,11.1123,119700.0
2006-07-26 11:25:00,15.11,15.12,15.09,15.11,153100.0,11.1049,11.1123,11.0902,11.1049,153100.0
2006-07-26 11:30:00,15.11,15.19,15.11,15.18,299500.0,11.1049,11.1637,11.1049,11.1564,299500.0
2006-07-26 11:35:00,15.18,15.19,15.13,15.15,210300.0,11.1564,11.1637,11.1196,11.1343,210300.0
2006-07-26 11:40:00,15.14,15.18,15.13,15.15,139300.0,11.127,11.1564,11.1196,11.1343,139300.0
2006-07-26 11:45:00,15.15,15.17,15.14,15.15,92100.0,11.1343,11.149,11.127,11.1343,92100.0
2006-07-26 11:50:00,15.15,15.16,15.14,15.16,116400.0,11.1343,11.1417,11.127,11.1417,116400.0
2006-07-26 11:55:00,15.15,15.22,15.15,15.22,265800.0,11.1343,11.1858,11.1343,11.1858,265800.0
2006-07-26 12:00:00,15.22,15.27,15.18,15.23,586400.0,11.1858,11.2225,11.1564,11.1931,586400.0
2006-07-26 12:05:00,15.22,15.29,15.2,15.28,574200.0,11.1858,11.2372,11.1711,11.2299,574200.0
2006-07-26 12:10:00,15.29,15.31,15.27,15.31,447200.0,11.2372,11.2519,11.2225,11.2519,447200.0
2006-07-26 12:15:00,15.28,15.61,15.28,15.29,489300.0,11.2299,11.4724,11.2299,11.2372,489300.0
2006-07-26 12:20:00,15.3,15.35,15.29,15.34,197200.0,11.2445,11.2813,11.2372,11.2739,197200.0
2006-07-26 12:25:00,15.33,15.34,15.29,15.3,242800.0,11.2666,11.2739,11.2372,11.2445,242800.0
2006-07-26 12:30:00,15.29,15.3,15.27,15.29,339200.0,11.2372,11.2445,11.2225,11.2372,339200.0
2006-07-26 12:35:00,15.29,15.3,15.25,15.29,210800.0,11.2372,11.2445,11.2078,11.2372,210800.0
2006-07-26 12:40:00,15.29,15.63,15.27,15.28,218100.0,11.2372,11.4871,11.2225,11.2299,218100.0
2006-07-26 12:45:00,15.27,15.31,15.27,15.28,182800.0,11.2225,11.2519,11.2225,11.2299,182800.0
2006-07-26 12:50:00,15.28,15.34,15.28,15.32,257300.0,11.2299,11.2739,11.2299,11.2592,257300.0
2006-07-26 12:55:00,15.33,15.33,15.29,15.3,112800.0,11.2666,11.2666,11.2372,11.2445,112800.0
2006-07-26 13:00:00,15.3,15.31,15.29,15.3,251400.0,11.2445,11.2519,11.2372,11.2445,251400.0
2006-07-26 13:05:00,15.31,15.31,15.3,15.3,91900.0,11.2519,11.2519,11.2445,11.2445,91900.0
2006-07-26 13:10:00,15.3,15.31,15.29,15.31,106200.0,11.2445,11.2519,11.2372,11.2519,106200.0
2006-07-26 13:15:00,15.31,15.34,15.3,15.3,154300.0,11.2519,11.2739,11.2445,11.2445,154300.0
2006-07-26 13:20:00,15.3,15.35,15.3,15.34,96800.0,11.2445,11.2813,11.2445,11.2739,96800.0
2006-07-26 13:25:00,15.35,15.35,15.32,15.32,87800.0,11.2813,11.2813,11.2592,11.2592,87800.0
2006-07-26 13:30:00,15.32,15.33,15.3,15.31,47000.0,11.2592,11.2666,11.2445,11.2519,47000.0
2006-07-26 13:35:00,15.3,15.32,15.3,15.31,88300.0,11.2445,11.2592,11.2445,11.2519,88300.0
2006-07-26 13:40:00,15.31,15.32,15.31,15.31,130600.0,11.2519,11.2592,11.2519,11.2519,130600.0
2006-07-26 13:45:00,15.31,15.35,15.28,15.33,217400.0,11.2519,11.2813,11.2299,11.2666,217400.0
2006-07-26 13:50:00,15.33,15.35,15.33,15.33,130400.0,11.2666,11.2813,11.2666,11.2666,130400.0
2006-07-26 13:55:00,15.34,15.34,15.31,15.31,122600.0,11.2739,11.2739,11.2519,11.2519,122600.0
2006-07-26 14:00:00,15.31,15.34,15.26,15.27,385500.0,11.2519,11.2739,11.2152,11.2225,385500.0
2006-07-26 14:05:00,15.27,15.28,15.22,15.25,474500.0,11.2225,11.2299,11.1858,11.2078,474500.0
2006-07-26 14:10:00,15.25,15.3,15.25,15.28,305900.0,11.2078,11.2445,11.2078,11.2299,305900.0
2006-07-26 14:15:00,15.29,15.3,15.26,15.26,116200.0,11.2372,11.2445,11.2152,11.2152,116200.0
2006-07-26 14:20:00,15.27,15.31,15.26,15.27,191600.0,11.2225,11.2519,11.2152,11.2225,191600.0
2006-07-26 14:25:00,15.27,15.29,15.24,15.25,134100.0,11.2225,11.2372,11.2005,11.2078,134100.0
2006-07-26 14:30:00,15.25,15.35,15.24,15.34,310400.0,11.2078,11.2813,11.2005,11.2739,310400.0
2006-07-26 14:35:00,15.34,15.35,15.31,15.31,205700.0,11.2739,11.2813,11.2519,11.2519,205700.0
2006-07-26 14:40:00,15.31,15.33,15.29,15.32,239500.0,11.2519,11.2666,11.2372,11.2592,239500.0
2006-07-26 14:45:00,15.32,15.33,15.27,15.29,463200.0,11.2592,11.2666,11.2225,11.2372,463200.0
2006-07-26 14:50:00,15.28,15.33,15.28,15.32,337700.0,11.2299,11.2666,11.2299,11.2592,337700.0
2006-07-26 14:55:00,15.32,15.32,15.27,15.27,299500.0,11.2592,11.2592,11.2225,11.2225,299500.0
2006-07-26 15:00:00,15.27,15.28,15.23,15.24,391800.0,11.2225,11.2299,11.1931,11.2005,391800.0
2006-07-26 15:05:00,15.23,15.23,15.13,15.14,660700.0,11.1931,11.1931,11.1196,11.127,660700.0
2006-07-26 15:10:00,15.14,15.18,15.1,15.11,716500.0,11.127,11.1564,11.0976,11.1049,716500.0
2006-07-26 15:15:00,15.11,15.11,15.09,15.1,390300.0,11.1049,11.1049,11.0902,11.0976,390300.0
2006-07-26 15:20:00,15.1,15.15,15.09,15.12,440600.0,11.0976,11.1343,11.0902,11.1123,440600.0
2006-07-26 15:25:00,15.11,15.17,15.11,15.16,342200.0,11.1049,11.149,11.1049,11.1417,342200.0
2006-07-26 15:30:00,15.16,15.19,15.16,15.19,304300.0,11.1417,11.1637,11.1417,11.1637,304300.0
2006-07-26 15:35:00,15.18,15.19,15.15,15.17,439000.0,11.1564,11.1637,11.1343,11.149,439000.0
2006-07-26 15:40:00,15.17,15.17,15.12,15.12,272800.0,11.149,11.149,11.1123,11.1123,272800.0
2006-07-26 15:45:00,15.12,15.14,15.12,15.12,111000.0,11.1123,11.127,11.1123,11.1123,111000.0
2006-07-26 15:50:00,15.13,15.13,15.05,15.06,820900.0,11.1196,11.1196,11.0608,11.0682,820900.0
2006-07-26 15:55:00,15.06,15.09,15.05,15.06,670700.0,11.0682,11.0902,11.0608,11.0682,670700.0
2006-07-27 09:30:00,15.18,15.45,15.17,15.41,1003200.0,11.1564,11.3548,11.149,11.3254,1003200.0
2006-07-27 09:35:00,15.42,15.44,15.26,15.3,815900.0,11.3327,11.3474,11.2152,11.2445,815900.0
2006-07-27 09:40:00,15.3,15.47,15.29,15.45,1569600.0,11.2445,11.3695,11.2372,11.3548,1569600.0
2006-07-27 09:45:00,15.45,15.47,15.4,15.43,537900.0,11.3548,11.3695,11.318,11.3401,537900.0
2006-07-27 09:50:00,15.44,15.45,15.28,15.3,863300.0,11.3474,11.3548,11.2299,11.2445,863300.0
2006-07-27 09:55:00,15.31,15.37,15.3,15.34,367600.0,11.2519,11.296,11.2445,11.2739,367600.0
2006-07-27 10:00:00,15.34,15.35,15.22,15.25,941300.0,11.2739,11.2813,11.1858,11.2078,941300.0
2006-07-27 10:05:00,15.26,15.28,15.23,15.24,507500.0,11.2152,11.2299,11.1931,11.2005,507500.0
2006-07-27 10:10:00,15.24,15.31,15.23,15.29,395000.0,11.2005,11.2519,11.1931,11.2372,395000.0
2006-07-27 10:15:00,15.29,15.32,15.27,15.27,393500.0,11.2372,11.2592,11.2225,11.2225,393500.0
2006-07-27 10:20:00,15.28,15.31,15.28,15.3,355300.0,11.2299,11.2519,11.2299,11.2445,355300.0
2006-07-27 10:25:00,15.3,15.3,15.23,15.24,483100.0,11.2445,11.2445,11.1931,11.2005,483100.0
2006-07-27 10:30:00,15.25,15.27,15.22,15.23,384900.0,11.2078,11.2225,11.1858,11.1931,384900.0
2006-07-27 10:35:00,15.22,15.24,15.22,15.23,253200.0,11.1858,11.2005,11.1858,11.1931,253200.0
2006-07-27 10:40:00,15.23,15.24,15.16,15.16,374900.0,11.1931,11.2005,11.1417,11.1417,374900.0
2006-07-27 10:45:00,15.17,15.2,15.16,15.19,265700.0,11.149,11.1711,11.1417,11.1637,265700.0
2006-07-27 10:50:00,15.2,15.23,15.19,15.23,356400.0,11.1711,11.1931,11.1637,11.1931,356400.0
2006-07-27 10:55:00,15.23,15.27,15.23,15.26,360900.0,11.1931,11.2225,11.1931,11.2152,360900.0
2006-07-27 11:00:00,15.25,15.27,15.14,15.15,514500.0,11.2078,11.2225,11.127,11.1343,514500.0
2006-07-27 11:05:00,15.15,15.25,15.15,15.23,507600.0,11.1343,11.2078,11.1343,11.1931,507600.0
2006-07-27 11:10:00,15.23,15.24,15.19,15.22,300000.0,11.1931,11.2005,11.1637,11.1858,300000.0
2006-07-27 11:15:00,15.22,15.23,15.18,15.19,213000.0,11.1858,11.1931,11.1564,11.1637,213000.0
2006-07-27 11:20:00,15.19,15.22,15.18,15.21,323200.0,11.1637,11.1858,11.1564,11.1784,323200.0
2006-07-27 11:25:00,15.21,15.24,15.21,15.21,240600.0,11.1784,11.2005,11.1784,11.1784,240600.0
2006-07-27 11:30:00,15.22,15.23,15.19,15.22,457800.0,11.1858,11.1931,11.1637,11.1858,457800.0
2006-07-27 11:35:00,15.23,15.24,15.21,15.23,167900.0,11.1931,11.2005,11.1784,11.1931,167900.0
2006-07-27 11:40:00,15.23,15.24,15.21,15.22,235700.0,11.1931,11.2005,11.1784,11.1858,235700.0
2006-07-27 11:45:00,15.22,15.23,15.2,15.21,183900.0,11.1858,11.1931,11.1711,11.1784,183900.0
2006-07-27 11:50:00,15.21,15.21,15.19,15.2,222700.0,11.1784,11.1784,11.1637,11.1711,222700.0
2006-07-27 11:55:00,15.2,15.2,15.16,15.17,342700.0,11.1711,11.1711,11.1417,11.149,342700.0
2006-07-27 12:00:00,15.17,15.17,15.14,15.15,325800.0,11.149,11.149,11.127,11.1343,325800.0
2006-07-27 12:05:00,15.15,15.19,15.15,15.19,242900.0,11.1343,11.1637,11.1343,11.1637,242900.0
2006-07-27 12:10:00,15.19,15.2,15.18,15.2,222400.0,11.1637,11.1711,11.1564,11.1711,222400.0
2006-07-27 12:15:00,15.2,15.2,15.18,15.19,150600.0,11.1711,11.1711,11.1564,11.1637,150600.0
2006-07-27 12:20:00,15.19,15.2,15.18,15.19,143000.0,11.1637,11.1711,11.1564,11.1637,143000.0
2006-07-27 12:25:00,15.2,15.2,15.17,15.17,170900.0,11.1711,11.1711,11.149,11.149,170900.0
2006-07-27 12:30:00,15.18,15.2,15.17,15.2,139400.0,11.1564,11.1711,11.149,11.1711,139400.0
2006-07-27 12:35:00,15.2,15.2,15.19,15.2,104000.0,11.1711,11.1711,11.1637,11.1711,104000.0
2006-07-27 12:40:00,15.2,15.2,15.19,15.2,55700.0,11.1711,11.1711,11.1637,11.1711,55700.0
2006-07-27 12:45:00,15.2,15.2,15.19,15.2,33700.0,11.1711,11.1711,11.1637,11.1711,33700.0
2006-07-27 12:50:00,15.2,15.2,15.17,15.18,334400.0,11.1711,11.1711,11.149,11.1564,334400.0
2006-07-27 12:55:00,15.18,15.18,15.12,15.13,411700.0,11.1564,11.1564,11.1123,11.1196,411700.0
2006-07-27 13:00:00,15.13,15.13,15.04,15.06,704500.0,11.1196,11.1196,11.0535,11.0682,704500.0
2006-07-27 13:05:00,15.06,15.09,15.05,15.09,245500.0,11.0682,11.0902,11.0608,11.0902,245500.0
2006-07-27 13:10:00,15.08,15.09,15.01,15.01,272300.0,11.0829,11.0902,11.0314,11.0314,272300.0
2006-07-27 13:15:00,15.01,15.06,15.01,15.06,161400.0,11.0314,11.0682,11.0314,11.0682,161400.0
2006-07-27 13:20:00,15.06,15.11,15.05,15.09,264300.0,11.0682,11.1049,11.0608,11.0902,264300.0
2006-07-27 13:25:00,15.08,15.08,15.04,15.07,205100.0,11.0829,11.0829,11.0535,11.0755,205100.0
2006-07-27 13:30:00,15.07,15.08,15.01,15.03,369300.0,11.0755,11.0829,11.0314,11.0461,369300.0
2006-07-27 13:35:00,15.04,15.04,14.99,15.0,373700.0,11.0535,11.0535,11.0167,11.0241,373700.0
2006-07-27 13:40:00,15.0,15.03,14.98,15.03,245000.0,11.0241,11.0461,11.0094,11.0461,245000.0
2006-07-27 13:45:00,15.03,15.06,15.02,15.05,237400.0,11.0461,11.0682,11.0388,11.0608,237400.0
2006-07-27 13:50:00,15.06,15.08,15.04,15.06,302400.0,11.0682,11.0829,11.0535,11.0682,302400.0
2006-07-27 13:55:00,15.06,15.09,15.04,15.04,502800.0,11.0682,11.0902,11.0535,11.0535,502800.0
2006-07-27 14:00:00,15.04,15.06,15.02,15.03,280200.0,11.0535,11.0682,11.0388,11.0461,280200.0
2006-07-27 14:05:00,15.02,15.07,15.02,15.04,469900.0,11.0388,11.0755,11.0388,11.0535,469900.0
2006-07-27 14:10:00,15.05,15.06,15.04,15.06,263100.0,11.0608,11.0682,11.0535,11.0682,263100.0
2006-07-27 14:15:00,15.05,15.06,14.97,15.02,722700.0,11.0608,11.0682,11.002,11.0388,722700.0
2006-07-27 14:20:00,15.0,15.03,15.0,15.02,293600.0,11.0241,11.0461,11.0241,11.0388,293600.0
2006-07-27 14:25:00,15.02,15.07,15.02,15.05,234100.0,11.0388,11.0755,11.0388,11.0608,234100.0
2006-07-27 14:30:00,15.05,15.06,15.03,15.05,169400.0,11.0608,11.0682,11.0461,11.0608,169400.0
2006-07-27 14:35:00,15.05,15.07,15.03,15.06,179100.0,11.0608,11.0755,11.0461,11.0682,179100.0
2006-07-27 14:40:00,15.06,15.07,15.05,15.07,120300.0,11.0682,11.0755,11.0608,11.0755,120300.0
2006-07-27 14:45:00,15.07,15.07,15.05,15.06,130500.0,11.0755,11.0755,11.0608,11.0682,130500.0
2006-07-27 14:50:00,15.06,15.1,15.06,15.09,223100.0,11.0682,11.0976,11.0682,11.0902,223100.0
2006-07-27 14:55:00,15.1,15.1,15.09,15.1,94200.0,11.0976,11.0976,11.0902,11.0976,94200.0
2006-07-27 15:00:00,15.1,15.12,15.08,15.09,303900.0,11.0976,11.1123,11.0829,11.0902,303900.0
2006-07-27 15:05:00,15.09,15.1,15.06,15.07,260900.0,11.0902,11.0976,11.0682,11.0755,260900.0
2006-07-27 15:10:00,15.08,15.1,15.05,15.09,247500.0,11.0829,11.0976,11.0608,11.0902,247500.0
2006-07-27 15:15:00,15.09,15.09,15.06,15.06,192200.0,11.0902,11.0902,11.0682,11.0682,192200.0
2006-07-27 15:20:00,15.06,15.09,15.06,15.07,248900.0,11.0682,11.0902,11.0682,11.0755,248900.0
2006-07-27 15:25:00,15.07,15.08,15.07,15.07,159100.0,11.0755,11.0829,11.0755,11.0755,159100.0
2006-07-27 15:30:00,15.08,15.1,15.06,15.09,282900.0,11.0829,11.0976,11.0682,11.0902,282900.0
2006-07-27 15:35:00,15.09,15.11,15.09,15.1,312900.0,11.0902,11.1049,11.0902,11.0976,312900.0
2006-07-27 15:40:00,15.11,15.11,15.1,15.11,153900.0,11.1049,11.1049,11.0976,11.1049,153900.0
2006-07-27 15:45:00,15.11,15.13,15.1,15.12,299400.0,11.1049,11.1196,11.0976,11.1123,299400.0
2006-07-27 15:50:00,15.12,15.14,15.11,15.11,461000.0,11.1123,11.127,11.1049,11.1049,461000.0
2006-07-27 15:55:00,15.11,15.14,15.1,15.11,544700.0,11.1049,11.127,11.0976,11.1049,544700.0
2006-07-28 09:30:00,15.19,15.3,15.19,15.27,510600.0,11.1637,11.2445,11.1637,11.2225,510600.0
2006-07-28 09:35:00,15.29,15.29,15.2,15.25,301200.0,11.2372,11.2372,11.1711,11.2078,301200.0
2006-07-28 09:40:00,15.24,15.31,15.24,15.28,500500.0,11.2005,11.2519,11.2005,11.2299,500500.0
2006-07-28 09:45:00,15.28,15.35,15.28,15.29,506000.0,11.2299,11.2813,11.2299,11.2372,506000.0
2006-07-28 09:50:00,15.29,15.3,15.23,15.24,570700.0,11.2372,11.2445,11.1931,11.2005,570700.0
2006-07-28 09:55:00,15.24,15.28,15.24,15.25,287700.0,11.2005,11.2299,11.2005,11.2078,287700.0
2006-07-28 10:00:00,15.26,15.27,15.24,15.26,288700.0,11.2152,11.2225,11.2005,11.2152,288700.0
2006-07-28 10:05:00,15.26,15.29,15.26,15.27,255900.0,11.2152,11.2372,11.2152,11.2225,255900.0
2006-07-28 10:10:00,15.28,15.31,15.27,15.3,356700.0,11.2299,11.2519,11.2225,11.2445,356700.0
2006-07-28 10:15:00,15.29,15.34,15.29,15.32,283400.0,11.2372,11.2739,11.2372,11.2592,283400.0
2006-07-28 10:20:00,15.31,15.31,15.23,15.3,548200.0,11.2519,11.2519,11.1931,11.2445,548200.0
2006-07-28 10:25:00,15.3,15.3,15.26,15.28,299900.0,11.2445,11.2445,11.2152,11.2299,299900.0
2006-07-28 10:30:00,15.27,15.33,15.27,15.33,363400.0,11.2225,11.2666,11.2225,11.2666,363400.0
2006-07-28 10:35:00,15.34,15.34,15.32,15.32,248900.0,11.2739,11.2739,11.2592,11.2592,248900.0
2006-07-28 10:40:00,15.32,15.41,15.32,15.4,649100.0,11.2592,11.3254,11.2592,11.318,649100.0
2006-07-28 10:45:00,15.4,15.42,15.35,15.39,860000.0,11.318,11.3327,11.2813,11.3107,860000.0
2006-07-28 10:50:00,15.39,15.44,15.39,15.42,359600.0,11.3107,11.3474,11.3107,11.3327,359600.0
2006-07-28 10:55:00,15.42,15.43,15.4,15.43,186900.0,11.3327,11.3401,11.318,11.3401,186900.0
2006-07-28 11:00:00,15.43,15.49,15.42,15.49,385900.0,11.3401,11.3842,11.3327,11.3842,385900.0
2006-07-28 11:05:00,15.49,15.52,15.48,15.49,432800.0,11.3842,11.4062,11.3768,11.3842,432800.0
2006-07-28 11:10:00,15.49,15.53,15.33,15.53,363800.0,11.3842,11.4136,11.2666,11.4136,363800.0
2006-07-28 11:15:00,15.53,15.55,15.5,15.53,562800.0,11.4136,11.4283,11.3915,11.4136,562800.0
2006-07-28 11:20:00,15.53,15.56,15.52,15.55,598300.0,11.4136,11.4356,11.4062,11.4283,598300.0
2006-07-28 11:25:00,15.55,15.6,15.54,15.59,551500.0,11.4283,11.465,11.4209,11.4577,551500.0
2006-07-28 11:30:00,15.59,15.7,15.58,15.69,957200.0,11.4577,11.5385,11.4503,11.5312,957200.0
2006-07-28 11:35:00,15.7,15.71,15.64,15.65,397600.0,11.5385,11.5459,11.4944,11.5018,397600.0
2006-07-28 11:40:00,15.64,15.67,15.63,15.65,270900.0,11.4944,11.5165,11.4871,11.5018,270900.0
2006-07-28 11:45:00,15.65,15.69,15.62,15.67,261200.0,11.5018,11.5312,11.4797,11.5165,261200.0
2006-07-28 11:50:00,15.66,15.69,15.66,15.68,133200.0,11.5091,11.5312,11.5091,11.5238,133200.0
2006-07-28 11:55:00,15.68,15.7,15.4,15.69,173100.0,11.5238,11.5385,11.318,11.5312,173100.0
2006-07-28 12:00:00,15.69,15.69,15.64,15.65,163100.0,11.5312,11.5312,11.4944,11.5018,163100.0
2006-07-28 12:05:00,15.65,15.68,15.6,15.68,246400.0,11.5018,11.5238,11.465,11.5238,246400.0
2006-07-28 12:10:00,15.68,15.68,15.65,15.66,195800.0,11.5238,11.5238,11.5018,11.5091,195800.0
2006-07-28 12:15:00,15.66,15.69,15.65,15.69,231000.0,11.5091,11.5312,11.5018,11.5312,231000.0
2006-07-28 12:20:00,15.69,15.71,15.68,15.68,217400.0,11.5312,11.5459,11.5238,11.5238,217400.0
2006-07-28 12:25:00,15.69,15.69,15.66,15.67,291000.0,11.5312,11.5312,11.5091,11.5165,291000.0
2006-07-28 12:30:00,15.67,15.68,15.65,15.66,307700.0,11.5165,11.5238,11.5018,11.5091,307700.0
2006-07-28 12:35:00,15.66,15.69,15.6,15.69,343500.0,11.5091,11.5312,11.465,11.5312,343500.0
2006-07-28 12:40:00,15.69,15.71,15.65,15.66,360200.0,11.5312,11.5459,11.5018,11.5091,360200.0
2006-07-28 12:45:00,15.66,15.66,15.64,15.64,120200.0,11.5091,11.5091,11.4944,11.4944,120200.0
2006-07-28 12:50:00,15.65,15.66,15.64,15.65,293900.0,11.5018,11.5091,11.4944,11.5018,293900.0
2006-07-28 12:55:00,15.65,15.65,15.62,15.64,404400.0,11.5018,11.5018,11.4797,11.4944,404400.0
2006-07-28 13:00:00,15.65,15.72,15.65,15.72,329000.0,11.5018,11.5532,11.5018,11.5532,329000.0
2006-07-28 13:05:00,15.71,15.73,15.7,15.71,394900.0,11.5459,11.5606,11.5385,11.5459,394900.0
2006-07-28 13:10:00,15.71,15.72,15.68,15.68,312600.0,11.5459,11.5532,11.5238,11.5238,312600.0
2006-07-28 13:15:00,15.68,15.69,15.67,15.69,271600.0,11.5238,11.5312,11.5165,11.5312,271600.0
2006-07-28 13:20:00,15.69,15.73,15.6,15.71,239700.0,11.5312,11.5606,11.465,11.5459,239700.0
2006-07-28 13:25:00,15.71,15.72,15.69,15.69,70000.0,11.5459,11.5532,11.5312,11.5312,70000.0
2006-07-28 13:30:00,15.7,15.7,15.67,15.68,77700.0,11.5385,11.5385,11.5165,11.5238,77700.0
2006-07-28 13:35:00,15.67,15.68,15.62,15.62,75500.0,11.5165,11.5238,11.4797,11.4797,75500.0
2006-07-28 13:40:00,15.62,15.62,15.57,15.6,409500.0,11.4797,11.4797,11.443,11.465,409500.0
2006-07-28 13:45:00,15.59,15.63,15.59,15.61,140500.0,11.4577,11.4871,11.4577,11.4724,140500.0
2006-07-28 13:50:00,15.61,15.64,15.6,15.62,227300.0,11.4724,11.4944,11.465,11.4797,227300.0
2006-07-28 13:55:00,15.61,15.62,15.59,15.6,89800.0,11.4724,11.4797,11.4577,11.465,89800.0
2006-07-28 14:00:00,15.6,15.63,15.59,15.62,124200.0,11.465,11.4871,11.4577,11.4797,124200.0
2006-07-28 14:05:00,15.61,15.62,15.6,15.62,102500.0,11.4724,11.4797,11.465,11.4797,102500.0
2006-07-28 14:10:00,15.62,15.63,15.61,15.61,281700.0,11.4797,11.4871,11.4724,11.4724,281700.0
2006-07-28 14:15:00,15.62,15.62,15.59,15.6,123200.0,11.4797,11.4797,11.4577,11.465,123200.0
2006-07-28 14:20:00,15.6,15.61,15.59,15.6,196500.0,11.465,11.4724,11.4577,11.465,196500.0
2006-07-28 14:25:00,15.6,15.6,15.57,15.58,222800.0,11.465,11.465,11.443,11.4503,222800.0
2006-07-28 14:30:00,15.58,15.58,15.52,15.56,398300.0,11.4503,11.4503,11.4062,11.4356,398300.0
2006-07-28 14:35:00,15.55,15.62,15.55,15.59,290800.0,11.4283,11.4797,11.4283,11.4577,290800.0
2006-07-28 14:40:00,15.58,15.6,15.56,15.59,148100.0,11.4503,11.465,11.4356,11.4577,148100.0
2006-07-28 14:45:00,15.6,15.6,15.59,15.6,145900.0,11.465,11.465,11.4577,11.465,145900.0
2006-07-28 14:50:00,15.6,15.61,15.59,15.61,205800.0,11.465,11.4724,11.4577,11.4724,205800.0
2006-07-28 14:55:00,15.61,15.63,15.59,15.59,260500.0,11.4724,11.4871,11.4577,11.4577,260500.0
2006-07-28 15:00:00,15.59,15.62,15.58,15.61,345400.0,11.4577,11.4797,11.4503,11.4724,345400.0
2006-07-28 15:05:00,15.61,15.61,15.57,15.59,245500.0,11.4724,11.4724,11.443,11.4577,245500.0
2006-07-28 15:10:00,15.58,15.59,15.56,15.56,150200.0,11.4503,11.4577,11.4356,11.4356,150200.0
2006-07-28 15:15:00,15.56,15.58,15.56,15.57,215900.0,11.4356,11.4503,11.4356,11.443,215900.0
2006-07-28 15:20:00,15.57,15.59,15.57,15.59,165800.0,11.443,11.4577,11.443,11.4577,165800.0
2006-07-28 15:25:00,15.58,15.61,15.57,15.6,207800.0,11.4503,11.4724,11.443,11.465,207800.0
2006-07-28 15:30:00,15.61,15.63,15.6,15.63,194000.0,11.4724,11.4871,11.465,11.4871,194000.0
2006-07-28 15:35:00,15.62,15.63,15.6,15.61,214200.0,11.4797,11.4871,11.465,11.4724,214200.0
2006-07-28 15:40:00,15.62,15.67,15.61,15.67,421400.0,11.4797,11.5165,11.4724,11.5165,421400.0
2006-07-28 15:45:00,15.67,15.7,15.61,15.61,525400.0,11.5165,11.5385,11.4724,11.4724,525400.0
2006-07-28 15:50:00,15.62,15.62,15.57,15.62,1135600.0,11.4797,11.4797,11.443,11.4797,1135600.0
2006-07-28 15:55:00,15.62,15.63,15.58,15.6,860700.0,11.4797,11.4871,11.4503,11.465,860700.0
2006-07-31 09:30:00,15.54,15.63,15.52,15.56,529200.0,11.4209,11.4871,11.4062,11.4356,529200.0
2006-07-31 09:35:00,15.56,15.77,15.56,15.73,433000.0,11.4356,11.59,11.4356,11.5606,433000.0
2006-07-31 09:40:00,15.73,15.74,15.61,15.64,722400.0,11.5606,11.5679,11.4724,11.4944,722400.0
2006-07-31 09:45:00,15.64,15.65,15.58,15.58,385800.0,11.4944,11.5018,11.4503,11.4503,385800.0
2006-07-31 09:50:00,15.59,15.65,15.57,15.63,619600.0,11.4577,11.5018,11.443,11.4871,619600.0
2006-07-31 09:55:00,15.64,15.65,15.63,15.65,191200.0,11.4944,11.5018,11.4871,11.5018,191200.0
2006-07-31 10:00:00,15.64,15.65,15.6,15.6,306300.0,11.4944,11.5018,11.465,11.465,306300.0
2006-07-31 10:05:00,15.6,15.67,15.59,15.61,408600.0,11.465,11.5165,11.4577,11.4724,408600.0
2006-07-31 10:10:00,15.61,15.62,15.59,15.61,221400.0,11.4724,11.4797,11.4577,11.4724,221400.0
2006-07-31 10:15:00,15.61,15.64,15.61,15.62,163700.0,11.4724,11.4944,11.4724,11.4797,163700.0
2006-07-31 10:20:00,15.61,15.76,15.61,15.75,408100.0,11.4724,11.5826,11.4724,11.5753,408100.0
2006-07-31 10:25:00,15.75,15.86,15.74,15.86,542800.0,11.5753,11.6561,11.5679,11.6561,542800.0
2006-07-31 10:30:00,15.86,15.86,15.75,15.75,269200.0,11.6561,11.6561,11.5753,11.5753,269200.0
2006-07-31 10:35:00,15.75,15.79,15.74,15.77,259400.0,11.5753,11.6047,11.5679,11.59,259400.0
2006-07-31 10:40:00,15.77,15.8,15.75,15.76,265400.0,11.59,11.612,11.5753,11.5826,265400.0
2006-07-31 10:45:00,15.76,15.78,15.74,15.76,156600.0,11.5826,11.5973,11.5679,11.5826,156600.0
2006-07-31 10:50:00,15.76,15.77,15.71,15.74,259800.0,11.5826,11.59,11.5459,11.5679,259800.0
2006-07-31 10:55:00,15.75,15.78,15.73,15.77,287200.0,11.5753,11.5973,11.5606,11.59,287200.0
2006-07-31 11:00:00,15.78,15.81,15.77,15.8,267300.0,11.5973,11.6194,11.59,11.612,267300.0
2006-07-31 11:05:00,15.8,15.84,15.79,15.84,187500.0,11.612,11.6414,11.6047,11.6414,187500.0
2006-07-31 11:10:00,15.84,15.84,15.79,15.8,168600.0,11.6414,11.6414,11.6047,11.612,168600.0
2006-07-31 11:15:00,15.8,15.81,15.78,15.79,211400.0,11.612,11.6194,11.5973,11.6047,211400.0
2006-07-31 11:20:00,15.79,15.79,15.77,15.77,158800.0,11.6047,11.6047,11.59,11.59,158800.0
2006-07-31 11:25:00,15.77,15.78,15.74,15.75,222700.0,11.59,11.5973,11.5679,11.5753,222700.0
2006-07-31 11:30:00,15.75,15.76,15.74,15.75,85300.0,11.5753,11.5826,11.5679,11.5753,85300.0
2006-07-31 11:35:00,15.76,15.78,15.75,15.77,116000.0,11.5826,11.5973,11.5753,11.59,116000.0
2006-07-31 11:40:00,15.77,15.78,15.75,15.77,95700.0,11.59,11.5973,11.5753,11.59,95700.0
2006-07-31 11:45:00,15.77,15.78,15.76,15.77,89700.0,11.59,11.5973,11.5826,11.59,89700.0
2006-07-31 11:50:00,15.78,15.8,15.78,15.78,155700.0,11.5973,11.612,11.5973,11.5973,155700.0
2006-07-31 11:55:00,15.78,15.79,15.77,15.77,223900.0,11.5973,11.6047,11.59,11.59,223900.0
2006-07-31 12:00:00,15.77,15.78,15.76,15.76,266000.0,11.59,11.5973,11.5826,11.5826,266000.0
2006-07-31 12:05:00,15.76,15.8,15.76,15.79,160800.0,11.5826,11.612,11.5826,11.6047,160800.0
2006-07-31 12:10:00,15.79,15.8,15.78,15.8,98100.0,11.6047,11.612,11.5973,11.612,98100.0
2006-07-31 12:15:00,15.8,15.8,15.79,15.79,55200.0,11.612,11.612,11.6047,11.6047,55200.0
2006-07-31 12:20:00,15.8,15.8,15.79,15.8,66500.0,11.612,11.612,11.6047,11.612,66500.0
2006-07-31 12:25:00,15.79,15.81,15.79,15.79,144600.0,11.6047,11.6194,11.6047,11.6047,144600.0
2006-07-31 12:30:00,15.79,15.8,15.75,15.75,104100.0,11.6047,11.612,11.5753,11.5753,104100.0
2006-07-31 12:35:00,15.75,15.76,15.74,15.75,165000.0,11.5753,11.5826,11.5679,11.5753,165000.0
2006-07-31 12:40:00,15.75,15.76,15.73,15.75,254400.0,11.5753,11.5826,11.5606,11.5753,254400.0
2006-07-31 12:45:00,15.75,15.79,15.75,15.78,129300.0,11.5753,11.6047,11.5753,11.5973,129300.0
2006-07-31 12:50:00,15.78,15.78,15.76,15.76,98200.0,11.5973,11.5973,11.5826,11.5826,98200.0
2006-07-31 12:55:00,15.76,15.77,15.76,15.76,67200.0,11.5826,11.59,11.5826,11.5826,67200.0
2006-07-31 13:00:00,15.76,15.77,15.76,15.76,23500.0,11.5826,11.59,11.5826,11.5826,23500.0
2006-07-31 13:05:00,15.77,15.77,15.76,15.76,46000.0,11.59,11.59,11.5826,11.5826,46000.0
2006-07-31 13:10:00,15.76,15.77,15.76,15.76,52900.0,11.5826,11.59,11.5826,11.5826,52900.0
2006-07-31 13:15:00,15.76,15.77,15.75,15.75,197300.0,11.5826,11.59,11.5753,11.5753,197300.0
2006-07-31 13:20:00,15.76,15.76,15.75,15.76,113400.0,11.5826,11.5826,11.5753,11.5826,113400.0
2006-07-31 13:25:00,15.76,15.77,15.75,15.76,168700.0,11.5826,11.59,11.5753,11.5826,168700.0
2006-07-31 13:30:00,15.76,15.8,15.75,15.79,280200.0,11.5826,11.612,11.5753,11.6047,280200.0
2006-07-31 13:35:00,15.8,15.82,15.79,15.82,189600.0,11.612,11.6267,11.6047,11.6267,189600.0
2006-07-31 13:40:00,15.82,15.86,15.81,15.86,323400.0,11.6267,11.6561,11.6194,11.6561,323400.0
2006-07-31 13:45:00,15.86,15.88,15.83,15.83,310100.0,11.6561,11.6708,11.6341,11.6341,310100.0
2006-07-31 13:50:00,15.83,15.85,15.82,15.84,161400.0,11.6341,11.6488,11.6267,11.6414,161400.0
2006-07-31 13:55:00,15.84,15.84,15.83,15.83,72900.0,11.6414,11.6414,11.6341,11.6341,72900.0
2006-07-31 14:00:00,15.84,15.91,15.83,15.86,541000.0,11.6414,11.6929,11.6341,11.6561,541000.0
2006-07-31 14:05:00,15.87,15.9,15.86,15.86,243200.0,11.6635,11.6855,11.6561,11.6561,243200.0
2006-07-31 14:10:00,15.86,15.86,15.83,15.84,223000.0,11.6561,11.6561,11.6341,11.6414,223000.0
2006-07-31 14:15:00,15.84,15.85,15.84,15.84,67500.0,11.6414,11.6488,11.6414,11.6414,67500.0
2006-07-31 14:20:00,15.84,15.85,15.81,15.81,160000.0,11.6414,11.6488,11.6194,11.6194,160000.0
2006-07-31 14:25:00,15.81,15.82,15.8,15.82,143500.0,11.6194,11.6267,11.612,11.6267,143500.0
2006-07-31 14:30:00,15.81,15.82,15.79,15.8,187500.0,11.6194,11.6267,11.6047,11.612,187500.0
2006-07-31 14:35:00,15.81,15.81,15.8,15.8,104900.0,11.6194,11.6194,11.612,11.612,104900.0
2006-07-31 14:40:00,15.81,15.81,15.8,15.81,117100.0,11.6194,11.6194,11.612,11.6194,117100.0
2006-07-31 14:45:00,15.8,15.8,15.78,15.79,141500.0,11.612,11.612,11.5973,11.6047,141500.0
2006-07-31 14:50:00,15.79,15.8,15.77,15.77,169700.0,11.6047,11.612,11.59,11.59,169700.0
2006-07-31 14:55:00,15.77,15.79,15.77,15.77,137400.0,11.59,11.6047,11.59,11.59,137400.0
2006-07-31 15:00:00,15.78,15.78,15.76,15.78,116000.0,11.5973,11.5973,11.5826,11.5973,116000.0
2006-07-31 15:05:00,15.78,15.8,15.77,15.79,149100.0,11.5973,11.612,11.59,11.6047,149100.0
2006-07-31 15:10:00,15.79,15.82,15.79,15.81,320200.0,11.6047,11.6267,11.6047,11.6194,320200.0
2006-07-31 15:15:00,15.8,15.82,15.8,15.82,123800.0,11.612,11.6267,11.612,11.6267,123800.0
2006-07-31 15:20:00,15.81,15.85,15.78,15.78,282800.0,11.6194,11.6488,11.5973,11.5973,282800.0
2006-07-31 15:25:00,15.79,15.81,15.78,15.81,123100.0,11.6047,11.6194,11.5973,11.6194,123100.0
2006-07-31 15:30:00,15.81,15.81,15.79,15.79,106400.0,11.6194,11.6194,11.6047,11.6047,106400.0
2006-07-31 15:35:00,15.79,15.82,15.78,15.8,339500.0,11.6047,11.6267,11.5973,11.612,339500.0
2006-07-31 15:40:00,15.8,15.82,15.79,15.79,306000.0,11.612,11.6267,11.6047,11.6047,306000.0
2006-07-31 15:45:00,15.78,15.79,15.77,15.77,206000.0,11.5973,11.6047,11.59,11.59,206000.0
2006-07-31 15:50:00,15.78,15.78,15.75,15.77,508000.0,11.5973,11.5973,11.5753,11.59,508000.0
2006-07-31 15:55:00,15.77,15.77,15.74,15.75,384800.0,11.59,11.59,11.5679,11.5753,384800.0
2006-08-01 09:30:00,15.58,15.61,15.55,15.57,600800.0,11.4503,11.4724,11.4283,11.443,600800.0
2006-08-01 09:35:00,15.57,15.59,15.57,15.58,386100.0,11.443,11.4577,11.443,11.4503,386100.0
2006-08-01 09:40:00,15.58,15.59,15.55,15.56,414500.0,11.4503,11.4577,11.4283,11.4356,414500.0
2006-08-01 09:45:00,15.56,15.57,15.55,15.56,222700.0,11.4356,11.443,11.4283,11.4356,222700.0
2006-08-01 09:50:00,15.56,15.57,15.53,15.53,372000.0,11.4356,11.443,11.4136,11.4136,372000.0
2006-08-01 09:55:00,15.53,15.56,15.45,15.47,724900.0,11.4136,11.4356,11.3548,11.3695,724900.0
2006-08-01 10:00:00,15.48,15.5,15.44,15.46,756100.0,11.3768,11.3915,11.3474,11.3621,756100.0
2006-08-01 10:05:00,15.46,15.47,15.44,15.45,256400.0,11.3621,11.3695,11.3474,11.3548,256400.0
2006-08-01 10:10:00,15.45,15.49,15.45,15.46,231700.0,11.3548,11.3842,11.3548,11.3621,231700.0
2006-08-01 10:15:00,15.46,15.46,15.43,15.45,384100.0,11.3621,11.3621,11.3401,11.3548,384100.0
2006-08-01 10:20:00,15.45,15.52,15.44,15.5,371300.0,11.3548,11.4062,11.3474,11.3915,371300.0
2006-08-01 10:25:00,15.51,15.51,15.5,15.51,78400.0,11.3989,11.3989,11.3915,11.3989,78400.0
2006-08-01 10:30:00,15.51,15.54,15.51,15.52,189800.0,11.3989,11.4209,11.3989,11.4062,189800.0
2006-08-01 10:35:00,15.53,15.54,15.52,15.52,332200.0,11.4136,11.4209,11.4062,11.4062,332200.0
2006-08-01 10:40:00,15.52,15.53,15.5,15.51,192900.0,11.4062,11.4136,11.3915,11.3989,192900.0
2006-08-01 10:45:00,15.51,15.51,15.49,15.49,85100.0,11.3989,11.3989,11.3842,11.3842,85100.0
2006-08-01 10:50:00,15.49,15.54,15.48,15.5,430500.0,11.3842,11.4209,11.3768,11.3915,430500.0
2006-08-01 10:55:00,15.5,15.5,15.46,15.46,172900.0,11.3915,11.3915,11.3621,11.3621,172900.0
2006-08-01 11:00:00,15.46,15.49,15.45,15.48,220700.0,11.3621,11.3842,11.3548,11.3768,220700.0
2006-08-01 11:05:00,15.49,15.53,15.48,15.52,203700.0,11.3842,11.4136,11.3768,11.4062,203700.0
2006-08-01 11:10:00,15.51,15.51,15.5,15.5,106500.0,11.3989,11.3989,11.3915,11.3915,106500.0
2006-08-01 11:15:00,15.5,15.51,15.48,15.48,105500.0,11.3915,11.3989,11.3768,11.3768,105500.0
2006-08-01 11:20:00,15.48,15.49,15.48,15.49,62200.0,11.3768,11.3842,11.3768,11.3842,62200.0
2006-08-01 11:25:00,15.49,15.5,15.48,15.49,107700.0,11.3842,11.3915,11.3768,11.3842,107700.0
2006-08-01 11:30:00,15.49,15.5,15.48,15.49,206900.0,11.3842,11.3915,11.3768,11.3842,206900.0
2006-08-01 11:35:00,15.5,15.52,15.48,15.51,247700.0,11.3915,11.4062,11.3768,11.3989,247700.0
2006-08-01 11:40:00,15.51,15.51,15.47,15.47,156000.0,11.3989,11.3989,11.3695,11.3695,156000.0
2006-08-01 11:45:00,15.47,15.48,15.46,15.46,70900.0,11.3695,11.3768,11.3621,11.3621,70900.0
2006-08-01 11:50:00,15.46,15.47,15.46,15.46,58300.0,11.3621,11.3695,11.3621,11.3621,58300.0
2006-08-01 11:55:00,15.46,15.49,15.46,15.49,89500.0,11.3621,11.3842,11.3621,11.3842,89500.0
2006-08-01 12:00:00,15.49,15.5,15.47,15.48,201900.0,11.3842,11.3915,11.3695,11.3768,201900.0
2006-08-01 12:05:00,15.48,15.48,15.46,15.48,182500.0,11.3768,11.3768,11.3621,11.3768,182500.0
2006-08-01 12:10:00,15.49,15.51,15.47,15.49,166800.0,11.3842,11.3989,11.3695,11.3842,166800.0
2006-08-01 12:15:00,15.49,15.5,15.48,15.49,68100.0,11.3842,11.3915,11.3768,11.3842,68100.0
2006-08-01 12:20:00,15.49,15.5,15.48,15.49,63400.0,11.3842,11.3915,11.3768,11.3842,63400.0
2006-08-01 12:25:00,15.49,15.5,15.48,15.48,81500.0,11.3842,11.3915,11.3768,11.3768,81500.0
2006-08-01 12:30:00,15.48,15.5,15.48,15.49,50200.0,11.3768,11.3915,11.3768,11.3842,50200.0
2006-08-01 12:35:00,15.49,15.49,15.48,15.49,37500.0,11.3842,11.3842,11.3768,11.3842,37500.0
2006-08-01 12:40:00,15.49,15.49,15.48,15.48,52800.0,11.3842,11.3842,11.3768,11.3768,52800.0
2006-08-01 12:45:00,15.49,15.49,15.45,15.45,76700.0,11.3842,11.3842,11.3548,11.3548,76700.0
2006-08-01 12:50:00,15.45,15.46,15.44,15.46,233300.0,11.3548,11.3621,11.3474,11.3621,233300.0
2006-08-01 12:55:00,15.46,15.51,15.44,15.49,307600.0,11.3621,11.3989,11.3474,11.3842,307600.0
2006-08-01 13:00:00,15.49,15.51,15.48,15.48,115900.0,11.3842,11.3989,11.3768,11.3768,115900.0
2006-08-01 13:05:00,15.49,15.49,15.45,15.45,52100.0,11.3842,11.3842,11.3548,11.3548,52100.0
2006-08-01 13:10:00,15.45,15.46,15.45,15.45,95200.0,11.3548,11.3621,11.3548,11.3548,95200.0
2006-08-01 13:15:00,15.46,15.47,15.45,15.46,96400.0,11.3621,11.3695,11.3548,11.3621,96400.0
2006-08-01 13:20:00,15.45,15.46,15.43,15.44,250000.0,11.3548,11.3621,11.3401,11.3474,250000.0
2006-08-01 13:25:00,15.44,15.45,15.44,15.44,55800.0,11.3474,11.3548,11.3474,11.3474,55800.0
2006-08-01 13:30:00,15.44,15.47,15.44,15.46,378000.0,11.3474,11.3695,11.3474,11.3621,378000.0
2006-08-01 13:35:00,15.47,15.47,15.44,15.45,433900.0,11.3695,11.3695,11.3474,11.3548,433900.0
2006-08-01 13:40:00,15.45,15.47,15.45,15.45,360500.0,11.3548,11.3695,11.3548,11.3548,360500.0
2006-08-01 13:45:00,15.45,15.48,15.45,15.47,299800.0,11.3548,11.3768,11.3548,11.3695,299800.0
2006-08-01 13:50:00,15.48,15.48,15.45,15.46,138100.0,11.3768,11.3768,11.3548,11.3621,138100.0
2006-08-01 13:55:00,15.46,15.47,15.44,15.45,223700.0,11.3621,11.3695,11.3474,11.3548,223700.0
2006-08-01 14:00:00,15.46,15.48,15.45,15.46,143100.0,11.3621,11.3768,11.3548,11.3621,143100.0
2006-08-01 14:05:00,15.46,15.46,15.45,15.46,60900.0,11.3621,11.3621,11.3548,11.3621,60900.0
2006-08-01 14:10:00,15.45,15.46,15.45,15.46,279100.0,11.3548,11.3621,11.3548,11.3621,279100.0
2006-08-01 14:15:00,15.45,15.46,15.44,15.44,221500.0,11.3548,11.3621,11.3474,11.3474,221500.0
2006-08-01 14:20:00,15.45,15.46,15.43,15.45,217700.0,11.3548,11.3621,11.3401,11.3548,217700.0
2006-08-01 14:25:00,15.45,15.46,15.44,15.45,198500.0,11.3548,11.3621,11.3474,11.3548,198500.0
2006-08-01 14:30:00,15.44,15.45,15.44,15.44,149300.0,11.3474,11.3548,11.3474,11.3474,149300.0
2006-08-01 14:35:00,15.45,15.46,15.45,15.45,161500.0,11.3548,11.3621,11.3548,11.3548,161500.0
2006-08-01 14:40:00,15.45,15.46,15.42,15.43,333700.0,11.3548,11.3621,11.3327,11.3401,333700.0
2006-08-01 14:45:00,15.42,15.44,15.42,15.43,202900.0,11.3327,11.3474,11.3327,11.3401,202900.0
2006-08-01 14:50:00,15.42,15.45,15.42,15.44,244700.0,11.3327,11.3548,11.3327,11.3474,244700.0
2006-08-01 14:55:00,15.44,15.44,15.43,15.43,75500.0,11.3474,11.3474,11.3401,11.3401,75500.0
2006-08-01 15:00:00,15.43,15.44,15.42,15.43,149500.0,11.3401,11.3474,11.3327,11.3401,149500.0
2006-08-01 15:05:00,15.43,15.44,15.41,15.42,120400.0,11.3401,11.3474,11.3254,11.3327,120400.0
2006-08-01 15:10:00,15.42,15.42,15.41,15.41,81500.0,11.3327,11.3327,11.3254,11.3254,81500.0
2006-08-01 15:15:00,15.42,15.42,15.41,15.41,62600.0,11.3327,11.3327,11.3254,11.3254,62600.0
2006-08-01 15:20:00,15.41,15.42,15.41,15.41,130100.0,11.3254,11.3327,11.3254,11.3254,130100.0
2006-08-01 15:25:00,15.42,15.43,15.38,15.42,843200.0,11.3327,11.3401,11.3033,11.3327,843200.0
2006-08-01 15:30:00,15.42,15.47,15.41,15.46,535500.0,11.3327,11.3695,11.3254,11.3621,535500.0
2006-08-01 15:35:00,15.46,15.49,15.46,15.48,349400.0,11.3621,11.3842,11.3621,11.3768,349400.0
2006-08-01 15:40:00,15.47,15.47,15.45,15.47,525900.0,11.3695,11.3695,11.3548,11.3695,525900.0
2006-08-01 15:45:00,15.47,15.49,15.46,15.47,393600.0,11.3695,11.3842,11.3621,11.3695,393600.0
2006-08-01 15:50:00,15.47,15.49,15.42,15.47,731700.0,11.3695,11.3842,11.3327,11.3695,731700.0
2006-08-01 15:55:00,15.47,15.49,15.42,15.47,1260000.0,11.3695,11.3842,11.3327,11.3695,1260000.0
2006-08-02 09:30:00,15.52,15.61,15.51,15.54,314500.0,11.4062,11.4724,11.3989,11.4209,314500.0
2006-08-02 09:35:00,15.54,15.61,15.54,15.58,318700.0,11.4209,11.4724,11.4209,11.4503,318700.0
2006-08-02 09:40:00,15.58,15.62,15.55,15.62,308100.0,11.4503,11.4797,11.4283,11.4797,308100.0
2006-08-02 09:45:00,15.62,15.63,15.56,15.6,217400.0,11.4797,11.4871,11.4356,11.465,217400.0
2006-08-02 09:50:00,15.6,15.6,15.56,15.57,244500.0,11.465,11.465,11.4356,11.443,244500.0
2006-08-02 09:55:00,15.56,15.57,15.5,15.53,282900.0,11.4356,11.443,11.3915,11.4136,282900.0
2006-08-02 10:00:00,15.54,15.57,15.53,15.54,122200.0,11.4209,11.443,11.4136,11.4209,122200.0
2006-08-02 10:05:00,15.53,15.53,15.47,15.48,217300.0,11.4136,11.4136,11.3695,11.3768,217300.0
2006-08-02 10:10:00,15.48,15.48,15.43,15.46,435200.0,11.3768,11.3768,11.3401,11.3621,435200.0
2006-08-02 10:15:00,15.47,15.47,15.42,15.44,294900.0,11.3695,11.3695,11.3327,11.3474,294900.0
2006-08-02 10:20:00,15.44,15.44,15.38,15.4,402500.0,11.3474,11.3474,11.3033,11.318,402500.0
2006-08-02 10:25:00,15.41,15.47,15.38,15.46,485500.0,11.3254,11.3695,11.3033,11.3621,485500.0
2006-08-02 10:30:00,15.46,15.5,15.44,15.46,232200.0,11.3621,11.3915,11.3474,11.3621,232200.0
2006-08-02 10:35:00,15.47,15.47,15.45,15.46,121500.0,11.3695,11.3695,11.3548,11.3621,121500.0
2006-08-02 10:40:00,15.45,15.48,15.43,15.43,252800.0,11.3548,11.3768,11.3401,11.3401,252800.0
2006-08-02 10:45:00,15.43,15.43,15.39,15.4,188600.0,11.3401,11.3401,11.3107,11.318,188600.0
2006-08-02 10:50:00,15.4,15.45,15.4,15.43,198300.0,11.318,11.3548,11.318,11.3401,198300.0
2006-08-02 10:55:00,15.42,15.43,15.42,15.42,40900.0,11.3327,11.3401,11.3327,11.3327,40900.0
2006-08-02 11:00:00,15.43,15.48,15.42,15.46,123200.0,11.3401,11.3768,11.3327,11.3621,123200.0
2006-08-02 11:05:00,15.46,15.47,15.42,15.42,158600.0,11.3621,11.3695,11.3327,11.3327,158600.0
2006-08-02 11:10:00,15.42,15.51,15.42,15.5,537900.0,11.3327,11.3989,11.3327,11.3915,537900.0
2006-08-02 11:15:00,15.5,15.54,15.5,15.54,263300.0,11.3915,11.4209,11.3915,11.4209,263300.0
2006-08-02 11:20:00,15.53,15.56,15.52,15.52,114400.0,11.4136,11.4356,11.4062,11.4062,114400.0
2006-08-02 11:25:00,15.52,15.52,15.5,15.51,73800.0,11.4062,11.4062,11.3915,11.3989,73800.0
2006-08-02 11:30:00,15.51,15.55,15.51,15.53,110500.0,11.3989,11.4283,11.3989,11.4136,110500.0
2006-08-02 11:35:00,15.53,15.54,15.52,15.52,49900.0,11.4136,11.4209,11.4062,11.4062,49900.0
2006-08-02 11:40:00,15.52,15.54,15.52,15.53,132600.0,11.4062,11.4209,11.4062,11.4136,132600.0
2006-08-02 11:45:00,15.53,15.55,15.53,15.53,74800.0,11.4136,11.4283,11.4136,11.4136,74800.0
2006-08-02 11:50:00,15.54,15.56,15.52,15.55,126700.0,11.4209,11.4356,11.4062,11.4283,126700.0
2006-08-02 11:55:00,15.55,15.63,15.55,15.62,285400.0,11.4283,11.4871,11.4283,11.4797,285400.0
2006-08-02 12:00:00,15.62,15.63,15.58,15.61,301000.0,11.4797,11.4871,11.4503,11.4724,301000.0
2006-08-02 12:05:00,15.62,15.65,15.59,15.65,237300.0,11.4797,11.5018,11.4577,11.5018,237300.0
2006-08-02 12:10:00,15.65,15.65,15.59,15.6,168000.0,11.5018,11.5018,11.4577,11.465,168000.0
2006-08-02 12:15:00,15.6,15.61,15.57,15.58,179200.0,11.465,11.4724,11.443,11.4503,179200.0
2006-08-02 12:20:00,15.58,15.6,15.57,15.6,71200.0,11.4503,11.465,11.443,11.465,71200.0
2006-08-02 12:25:00,15.6,15.62,15.59,15.59,115000.0,11.465,11.4797,11.4577,11.4577,115000.0
2006-08-02 12:30:00,15.58,15.61,15.55,15.61,175400.0,11.4503,11.4724,11.4283,11.4724,175400.0
2006-08-02 12:35:00,15.61,15.61,15.59,15.61,70600.0,11.4724,11.4724,11.4577,11.4724,70600.0
2006-08-02 12:40:00,15.6,15.62,15.58,15.6,231000.0,11.465,11.4797,11.4503,11.465,231000.0
2006-08-02 12:45:00,15.61,15.63,15.59,15.61,251800.0,11.4724,11.4871,11.4577,11.4724,251800.0
2006-08-02 12:50:00,15.61,15.63,15.61,15.63,90800.0,11.4724,11.4871,11.4724,11.4871,90800.0
2006-08-02 12:55:00,15.63,15.63,15.62,15.63,99800.0,11.4871,11.4871,11.4797,11.4871,99800.0
2006-08-02 13:00:00,15.63,15.63,15.62,15.62,30500.0,11.4871,11.4871,11.4797,11.4797,30500.0
2006-08-02 13:05:00,15.63,15.63,15.62,15.63,42100.0,11.4871,11.4871,11.4797,11.4871,42100.0
2006-08-02 13:10:00,15.63,15.72,15.62,15.69,526600.0,11.4871,11.5532,11.4797,11.5312,526600.0
2006-08-02 13:15:00,15.69,15.73,15.69,15.72,361600.0,11.5312,11.5606,11.5312,11.5532,361600.0
2006-08-02 13:20:00,15.72,15.72,15.69,15.7,165800.0,11.5532,11.5532,11.5312,11.5385,165800.0
2006-08-02 13:25:00,15.7,15.73,15.7,15.7,100900.0,11.5385,11.5606,11.5385,11.5385,100900.0
2006-08-02 13:30:00,15.7,15.72,15.69,15.69,92700.0,11.5385,11.5532,11.5312,11.5312,92700.0
2006-08-02 13:35:00,15.7,15.72,15.69,15.71,58800.0,11.5385,11.5532,11.5312,11.5459,58800.0
2006-08-02 13:40:00,15.71,15.72,15.7,15.7,57400.0,11.5459,11.5532,11.5385,11.5385,57400.0
2006-08-02 13:45:00,15.71,15.72,15.7,15.71,132100.0,11.5459,11.5532,11.5385,11.5459,132100.0
2006-08-02 13:50:00,15.71,15.72,15.71,15.72,45300.0,11.5459,11.5532,11.5459,11.5532,45300.0
2006-08-02 13:55:00,15.72,15.72,15.7,15.71,81300.0,11.5532,11.5532,11.5385,11.5459,81300.0
2006-08-02 14:00:00,15.71,15.72,15.7,15.72,40900.0,11.5459,11.5532,11.5385,11.5532,40900.0
2006-08-02 14:05:00,15.72,15.74,15.71,15.72,192100.0,11.5532,11.5679,11.5459,11.5532,192100.0
2006-08-02 14:10:00,15.71,15.74,15.71,15.74,177700.0,11.5459,11.5679,11.5459,11.5679,177700.0
2006-08-02 14:15:00,15.74,15.75,15.73,15.74,242500.0,11.5679,11.5753,11.5606,11.5679,242500.0
2006-08-02 14:20:00,15.74,15.75,15.72,15.72,120100.0,11.5679,11.5753,11.5532,11.5532,120100.0
2006-08-02 14:25:00,15.72,15.73,15.68,15.68,195200.0,11.5532,11.5606,11.5238,11.5238,195200.0
2006-08-02 14:30:00,15.69,15.7,15.67,15.68,110700.0,11.5312,11.5385,11.5165,11.5238,110700.0
2006-08-02 14:35:00,15.68,15.68,15.63,15.65,275400.0,11.5238,11.5238,11.4871,11.5018,275400.0
2006-08-02 14:40:00,15.65,15.67,15.63,15.64,158400.0,11.5018,11.5165,11.4871,11.4944,158400.0
2006-08-02 14:45:00,15.64,15.69,15.64,15.67,172600.0,11.4944,11.5312,11.4944,11.5165,172600.0
2006-08-02 14:50:00,15.67,15.71,15.66,15.7,262600.0,11.5165,11.5459,11.5091,11.5385,262600.0
2006-08-02 14:55:00,15.71,15.71,15.69,15.69,84000.0,11.5459,11.5459,11.5312,11.5312,84000.0
2006-08-02 15:00:00,15.7,15.7,15.66,15.67,164000.0,11.5385,11.5385,11.5091,11.5165,164000.0
2006-08-02 15:05:00,15.67,15.67,15.66,15.66,105700.0,11.5165,11.5165,11.5091,11.5091,105700.0
2006-08-02 15:10:00,15.66,15.67,15.58,15.61,401200.0,11.5091,11.5165,11.4503,11.4724,401200.0
2006-08-02 15:15:00,15.61,15.61,15.59,15.59,247500.0,11.4724,11.4724,11.4577,11.4577,247500.0
2006-08-02 15:20:00,15.59,15.61,15.58,15.59,206500.0,11.4577,11.4724,11.4503,11.4577,206500.0
2006-08-02 15:25:00,15.59,15.6,15.58,15.58,66700.0,11.4577,11.465,11.4503,11.4503,66700.0
2006-08-02 15:30:00,15.58,15.65,15.58,15.62,336700.0,11.4503,11.5018,11.4503,11.4797,336700.0
2006-08-02 15:35:00,15.62,15.63,15.61,15.61,78900.0,11.4797,11.4871,11.4724,11.4724,78900.0
2006-08-02 15:40:00,15.62,15.65,15.61,15.65,217800.0,11.4797,11.5018,11.4724,11.5018,217800.0
2006-08-02 15:45:00,15.64,15.68,15.58,15.58,259200.0,11.4944,11.5238,11.4503,11.4503,259200.0
2006-08-02 15:50:00,15.59,15.61,15.57,15.57,297100.0,11.4577,11.4724,11.443,11.443,297100.0
2006-08-02 15:55:00,15.57,15.59,15.57,15.58,355800.0,11.443,11.4577,11.443,11.4503,355800.0
2006-08-03 09:30:00,15.47,15.49,15.41,15.41,480300.0,11.3695,11.3842,11.3254,11.3254,480300.0
2006-08-03 09:35:00,15.41,15.52,15.41,15.49,267100.0,11.3254,11.4062,11.3254,11.3842,267100.0
2006-08-03 09:40:00,15.49,15.53,15.48,15.51,242700.0,11.3842,11.4136,11.3768,11.3989,242700.0
2006-08-03 09:45:00,15.51,15.55,15.49,15.53,165800.0,11.3989,11.4283,11.3842,11.4136,165800.0
2006-08-03 09:50:00,15.54,15.54,15.5,15.51,107800.0,11.4209,11.4209,11.3915,11.3989,107800.0
2006-08-03 09:55:00,15.51,15.51,15.49,15.51,173000.0,11.3989,11.3989,11.3842,11.3989,173000.0
2006-08-03 10:00:00,15.51,15.51,15.47,15.48,252000.0,11.3989,11.3989,11.3695,11.3768,252000.0
2006-08-03 10:05:00,15.49,15.49,15.46,15.46,168000.0,11.3842,11.3842,11.3621,11.3621,168000.0
2006-08-03 10:10:00,15.46,15.46,15.42,15.46,188300.0,11.3621,11.3621,11.3327,11.3621,188300.0
2006-08-03 10:15:00,15.46,15.51,15.43,15.51,258600.0,11.3621,11.3989,11.3401,11.3989,258600.0
2006-08-03 10:20:00,15.51,15.58,15.49,15.54,429800.0,11.3989,11.4503,11.3842,11.4209,429800.0
2006-08-03 10:25:00,15.55,15.56,15.49,15.5,447500.0,11.4283,11.4356,11.3842,11.3915,447500.0
2006-08-03 10:30:00,15.49,15.5,15.47,15.48,117300.0,11.3842,11.3915,11.3695,11.3768,117300.0
2006-08-03 10:35:00,15.48,15.49,15.45,15.46,227700.0,11.3768,11.3842,11.3548,11.3621,227700.0
2006-08-03 10:40:00,15.46,15.49,15.44,15.44,171400.0,11.3621,11.3842,11.3474,11.3474,171400.0
2006-08-03 10:45:00,15.45,15.46,15.44,15.45,106400.0,11.3548,11.3621,11.3474,11.3548,106400.0
2006-08-03 10:50:00,15.45,15.48,15.44,15.47,154500.0,11.3548,11.3768,11.3474,11.3695,154500.0
2006-08-03 10:55:00,15.47,15.51,15.46,15.5,174700.0,11.3695,11.3989,11.3621,11.3915,174700.0
2006-08-03 11:00:00,15.5,15.53,15.5,15.51,166300.0,11.3915,11.4136,11.3915,11.3989,166300.0
2006-08-03 11:05:00,15.52,15.56,15.49,15.49,301900.0,11.4062,11.4356,11.3842,11.3842,301900.0
2006-08-03 11:10:00,15.49,15.51,15.49,15.5,152400.0,11.3842,11.3989,11.3842,11.3915,152400.0
2006-08-03 11:15:00,15.49,15.5,15.44,15.44,292100.0,11.3842,11.3915,11.3474,11.3474,292100.0
2006-08-03 11:20:00,15.44,15.47,15.42,15.46,234700.0,11.3474,11.3695,11.3327,11.3621,234700.0
2006-08-03 11:25:00,15.46,15.47,15.46,15.47,203100.0,11.3621,11.3695,11.3621,11.3695,203100.0
2006-08-03 11:30:00,15.47,15.5,15.44,15.45,304100.0,11.3695,11.3915,11.3474,11.3548,304100.0
2006-08-03 11:35:00,15.46,15.46,15.45,15.45,177000.0,11.3621,11.3621,11.3548,11.3548,177000.0
2006-08-03 11:40:00,15.45,15.46,15.45,15.45,30900.0,11.3548,11.3621,11.3548,11.3548,30900.0
2006-08-03 11:45:00,15.45,15.46,15.41,15.42,211100.0,11.3548,11.3621,11.3254,11.3327,211100.0
2006-08-03 11:50:00,15.42,15.45,15.41,15.43,118700.0,11.3327,11.3548,11.3254,11.3401,118700.0
2006-08-03 11:55:00,15.44,15.44,15.41,15.42,62400.0,11.3474,11.3474,11.3254,11.3327,62400.0
2006-08-03 12:00:00,15.41,15.42,15.4,15.4,124500.0,11.3254,11.3327,11.318,11.318,124500.0
2006-08-03 12:05:00,15.4,15.44,15.4,15.43,100500.0,11.318,11.3474,11.318,11.3401,100500.0
2006-08-03 12:10:00,15.44,15.45,15.43,15.45,88700.0,11.3474,11.3548,11.3401,11.3548,88700.0
2006-08-03 12:15:00,15.45,15.47,15.44,15.44,184900.0,11.3548,11.3695,11.3474,11.3474,184900.0
2006-08-03 12:20:00,15.43,15.44,15.43,15.43,13200.0,11.3401,11.3474,11.3401,11.3401,13200.0
2006-08-03 12:25:00,15.43,15.47,15.43,15.47,62100.0,11.3401,11.3695,11.3401,11.3695,62100.0
2006-08-03 12:30:00,15.47,15.51,15.46,15.5,185300.0,11.3695,11.3989,11.3621,11.3915,185300.0
2006-08-03 12:35:00,15.5,15.53,15.48,15.5,255000.0,11.3915,11.4136,11.3768,11.3915,255000.0
2006-08-03 12:40:00,15.49,15.49,15.47,15.48,90600.0,11.3842,11.3842,11.3695,11.3768,90600.0
2006-08-03 12:45:00,15.48,15.52,15.47,15.52,115800.0,11.3768,11.4062,11.3695,11.4062,115800.0
2006-08-03 12:50:00,15.51,15.52,15.5,15.51,86000.0,11.3989,11.4062,11.3915,11.3989,86000.0
2006-08-03 12:55:00,15.51,15.51,15.49,15.49,153300.0,11.3989,11.3989,11.3842,11.3842,153300.0
2006-08-03 13:00:00,15.49,15.58,15.49,15.57,264000.0,11.3842,11.4503,11.3842,11.443,264000.0
2006-08-03 13:05:00,15.58,15.64,15.57,15.61,374000.0,11.4503,11.4944,11.443,11.4724,374000.0
2006-08-03 13:10:00,15.62,15.64,15.61,15.62,158500.0,11.4797,11.4944,11.4724,11.4797,158500.0
2006-08-03 13:15:00,15.62,15.73,15.62,15.71,365400.0,11.4797,11.5606,11.4797,11.5459,365400.0
2006-08-03 13:20:00,15.71,15.75,15.7,15.73,332400.0,11.5459,11.5753,11.5385,11.5606,332400.0
2006-08-03 13:25:00,15.73,15.74,15.66,15.69,283700.0,11.5606,11.5679,11.5091,11.5312,283700.0
2006-08-03 13:30:00,15.69,15.69,15.62,15.65,269500.0,11.5312,11.5312,11.4797,11.5018,269500.0
2006-08-03 13:35:00,15.65,15.65,15.63,15.63,102400.0,11.5018,11.5018,11.4871,11.4871,102400.0
2006-08-03 13:40:00,15.63,15.64,15.63,15.64,47800.0,11.4871,11.4944,11.4871,11.4944,47800.0
2006-08-03 13:45:00,15.64,15.67,15.64,15.66,107300.0,11.4944,11.5165,11.4944,11.5091,107300.0
2006-08-03 13:50:00,15.66,15.73,15.66,15.72,332500.0,11.5091,11.5606,11.5091,11.5532,332500.0
2006-08-03 13:55:00,15.72,15.75,15.7,15.74,183800.0,11.5532,11.5753,11.5385,11.5679,183800.0
2006-08-03 14:00:00,15.74,15.78,15.73,15.77,246600.0,11.5679,11.5973,11.5606,11.59,246600.0
2006-08-03 14:05:00,15.77,15.8,15.73,15.8,500700.0,11.59,11.612,11.5606,11.612,500700.0
2006-08-03 14:10:00,15.8,15.85,15.79,15.85,463800.0,11.612,11.6488,11.6047,11.6488,463800.0
2006-08-03 14:15:00,15.85,15.86,15.79,15.81,281700.0,11.6488,11.6561,11.6047,11.6194,281700.0
2006-08-03 14:20:00,15.81,15.81,15.76,15.76,173400.0,11.6194,11.6194,11.5826,11.5826,173400.0
2006-08-03 14:25:00,15.76,15.78,15.74,15.77,265200.0,11.5826,11.5973,11.5679,11.59,265200.0
2006-08-03 14:30:00,15.78,15.78,15.74,15.74,135800.0,11.5973,11.5973,11.5679,11.5679,135800.0
2006-08-03 14:35:00,15.74,15.75,15.72,15.73,153000.0,11.5679,11.5753,11.5532,11.5606,153000.0
2006-08-03 14:40:00,15.73,15.76,15.73,15.73,213500.0,11.5606,11.5826,11.5606,11.5606,213500.0
2006-08-03 14:45:00,15.73,15.74,15.7,15.7,199700.0,11.5606,11.5679,11.5385,11.5385,199700.0
2006-08-03 14:50:00,15.71,15.75,15.69,15.74,327000.0,11.5459,11.5753,11.5312,11.5679,327000.0
2006-08-03 14:55:00,15.74,15.75,15.73,15.74,200700.0,11.5679,11.5753,11.5606,11.5679,200700.0
2006-08-03 15:00:00,15.75,15.77,15.74,15.77,124800.0,11.5753,11.59,11.5679,11.59,124800.0
2006-08-03 15:05:00,15.76,15.77,15.72,15.75,199500.0,11.5826,11.59,11.5532,11.5753,199500.0
2006-08-03 15:10:00,15.75,15.75,15.7,15.7,175300.0,11.5753,11.5753,11.5385,11.5385,175300.0
2006-08-03 15:15:00,15.7,15.76,15.69,15.75,129600.0,11.5385,11.5826,11.5312,11.5753,129600.0
2006-08-03 15:20:00,15.75,15.75,15.73,15.74,76200.0,11.5753,11.5753,11.5606,11.5679,76200.0
2006-08-03 15:25:00,15.74,15.75,15.73,15.75,103900.0,11.5679,11.5753,11.5606,11.5753,103900.0
2006-08-03 15:30:00,15.75,15.76,15.74,15.74,165300.0,11.5753,11.5826,11.5679,11.5679,165300.0
2006-08-03 15:35:00,15.75,15.75,15.68,15.72,349100.0,11.5753,11.5753,11.5238,11.5532,349100.0
2006-08-03 15:40:00,15.72,15.73,15.71,15.71,164400.0,11.5532,11.5606,11.5459,11.5459,164400.0
2006-08-03 15:45:00,15.71,15.72,15.68,15.69,175400.0,11.5459,11.5532,11.5238,11.5312,175400.0
2006-08-03 15:50:00,15.7,15.71,15.68,15.69,426200.0,11.5385,11.5459,11.5238,11.5312,426200.0
2006-08-03 15:55:00,15.7,15.72,15.68,15.69,830600.0,11.5385,11.5532,11.5238,11.5312,830600.0
2006-08-04 09:30:00,15.88,15.92,15.75,15.79,714100.0,11.6708,11.7002,11.5753,11.6047,714100.0
2006-08-04 09:35:00,15.79,15.91,15.78,15.9,547600.0,11.6047,11.6929,11.5973,11.6855,547600.0
2006-08-04 09:40:00,15.9,16.04,15.89,16.01,682200.0,11.6855,11.7884,11.6782,11.7664,682200.0
2006-08-04 09:45:00,16.0,16.01,15.87,15.89,305800.0,11.759,11.7664,11.6635,11.6782,305800.0
2006-08-04 09:50:00,15.89,15.89,15.77,15.77,534000.0,11.6782,11.6782,11.59,11.59,534000.0
2006-08-04 09:55:00,15.77,15.83,15.76,15.82,335300.0,11.59,11.6341,11.5826,11.6267,335300.0
2006-08-04 10:00:00,15.82,15.82,15.74,15.76,573600.0,11.6267,11.6267,11.5679,11.5826,573600.0
2006-08-04 10:05:00,15.77,15.77,15.65,15.71,367700.0,11.59,11.59,11.5018,11.5459,367700.0
2006-08-04 10:10:00,15.7,15.71,15.64,15.66,415600.0,11.5385,11.5459,11.4944,11.5091,415600.0
2006-08-04 10:15:00,15.66,15.66,15.62,15.64,416500.0,11.5091,11.5091,11.4797,11.4944,416500.0
2006-08-04 10:20:00,15.64,15.68,15.6,15.68,405600.0,11.4944,11.5238,11.465,11.5238,405600.0
2006-08-04 10:25:00,15.67,15.7,15.63,15.65,422300.0,11.5165,11.5385,11.4871,11.5018,422300.0
2006-08-04 10:30:00,15.65,15.74,15.65,15.74,263600.0,11.5018,11.5679,11.5018,11.5679,263600.0
2006-08-04 10:35:00,15.73,15.79,15.73,15.78,237500.0,11.5606,11.6047,11.5606,11.5973,237500.0
2006-08-04 10:40:00,15.78,15.78,15.72,15.73,224600.0,11.5973,11.5973,11.5532,11.5606,224600.0
2006-08-04 10:45:00,15.74,15.77,15.72,15.73,121300.0,11.5679,11.59,11.5532,11.5606,121300.0
2006-08-04 10:50:00,15.73,15.77,15.71,15.76,117200.0,11.5606,11.59,11.5459,11.5826,117200.0
2006-08-04 10:55:00,15.76,15.78,15.76,15.77,128700.0,11.5826,11.5973,11.5826,11.59,128700.0
2006-08-04 11:00:00,15.77,15.82,15.76,15.79,331200.0,11.59,11.6267,11.5826,11.6047,331200.0
2006-08-04 11:05:00,15.79,15.82,15.78,15.79,127700.0,11.6047,11.6267,11.5973,11.6047,127700.0
2006-08-04 11:10:00,15.8,15.8,15.7,15.78,112400.0,11.612,11.612,11.5385,11.5973,112400.0
2006-08-04 11:15:00,15.77,15.78,15.75,15.77,131000.0,11.59,11.5973,11.5753,11.59,131000.0
2006-08-04 11:20:00,15.76,15.78,15.73,15.77,221200.0,11.5826,11.5973,11.5606,11.59,221200.0
2006-08-04 11:25:00,15.77,15.78,15.77,15.77,48400.0,11.59,11.5973,11.59,11.59,48400.0
2006-08-04 11:30:00,15.77,15.77,15.7,15.72,196500.0,11.59,11.59,11.5385,11.5532,196500.0
2006-08-04 11:35:00,15.72,15.73,15.71,15.71,53600.0,11.5532,11.5606,11.5459,11.5459,53600.0
2006-08-04 11:40:00,15.71,15.72,15.66,15.67,129600.0,11.5459,11.5532,11.5091,11.5165,129600.0
2006-08-04 11:45:00,15.67,15.67,15.65,15.66,94600.0,11.5165,11.5165,11.5018,11.5091,94600.0
2006-08-04 11:50:00,15.66,15.66,15.63,15.65,196600.0,11.5091,11.5091,11.4871,11.5018,196600.0
2006-08-04 11:55:00,15.65,15.66,15.62,15.62,110300.0,11.5018,11.5091,11.4797,11.4797,110300.0
2006-08-04 12:00:00,15.62,15.64,15.61,15.64,120200.0,11.4797,11.4944,11.4724,11.4944,120200.0
2006-08-04 12:05:00,15.64,15.65,15.63,15.65,80500.0,11.4944,11.5018,11.4871,11.5018,80500.0
2006-08-04 12:10:00,15.65,15.66,15.63,15.65,98600.0,11.5018,11.5091,11.4871,11.5018,98600.0
2006-08-04 12:15:00,15.65,15.65,15.6,15.61,121700.0,11.5018,11.5018,11.465,11.4724,121700.0
2006-08-04 12:20:00,15.61,15.62,15.56,15.57,293300.0,11.4724,11.4797,11.4356,11.443,293300.0
2006-08-04 12:25:00,15.57,15.58,15.55,15.57,186800.0,11.443,11.4503,11.4283,11.443,186800.0
2006-08-04 12:30:00,15.57,15.59,15.55,15.55,179700.0,11.443,11.4577,11.4283,11.4283,179700.0
2006-08-04 12:35:00,15.55,15.56,15.48,15.5,429400.0,11.4283,11.4356,11.3768,11.3915,429400.0
2006-08-04 12:40:00,15.5,15.54,15.49,15.52,329600.0,11.3915,11.4209,11.3842,11.4062,329600.0
2006-08-04 12:45:00,15.52,15.55,15.52,15.54,86100.0,11.4062,11.4283,11.4062,11.4209,86100.0
2006-08-04 12:50:00,15.53,15.55,15.52,15.52,58900.0,11.4136,11.4283,11.4062,11.4062,58900.0
2006-08-04 12:55:00,15.51,15.51,15.49,15.51,62900.0,11.3989,11.3989,11.3842,11.3989,62900.0
2006-08-04 13:00:00,15.5,15.53,15.49,15.53,62200.0,11.3915,11.4136,11.3842,11.4136,62200.0
2006-08-04 13:05:00,15.53,15.54,15.52,15.54,35600.0,11.4136,11.4209,11.4062,11.4209,35600.0
2006-08-04 13:10:00,15.54,15.55,15.45,15.47,355600.0,11.4209,11.4283,11.3548,11.3695,355600.0
2006-08-04 13:15:00,15.48,15.48,15.43,15.46,249400.0,11.3768,11.3768,11.3401,11.3621,249400.0
2006-08-04 13:20:00,15.46,15.46,15.4,15.41,228300.0,11.3621,11.3621,11.318,11.3254,228300.0
2006-08-04 13:25:00,15.41,15.46,15.39,15.44,316400.0,11.3254,11.3621,11.3107,11.3474,316400.0
2006-08-04 13:30:00,15.44,15.46,15.39,15.41,161800.0,11.3474,11.3621,11.3107,11.3254,161800.0
2006-08-04 13:35:00,15.41,15.44,15.4,15.41,104400.0,11.3254,11.3474,11.318,11.3254,104400.0
2006-08-04 13:40:00,15.41,15.48,15.4,15.48,237700.0,11.3254,11.3768,11.318,11.3768,237700.0
2006-08-04 13:45:00,15.48,15.53,15.47,15.53,239800.0,11.3768,11.4136,11.3695,11.4136,239800.0
2006-08-04 13:50:00,15.53,15.57,15.48,15.49,403100.0,11.4136,11.443,11.3768,11.3842,403100.0
2006-08-04 13:55:00,15.48,15.52,15.45,15.5,128000.0,11.3768,11.4062,11.3548,11.3915,128000.0
2006-08-04 14:00:00,15.5,15.54,15.46,15.53,191200.0,11.3915,11.4209,11.3621,11.4136,191200.0
2006-08-04 14:05:00,15.53,15.53,15.51,15.52,78700.0,11.4136,11.4136,11.3989,11.4062,78700.0
2006-08-04 14:10:00,15.52,15.54,15.44,15.44,162800.0,11.4062,11.4209,11.3474,11.3474,162800.0
2006-08-04 14:15:00,15.44,15.44,15.41,15.44,168500.0,11.3474,11.3474,11.3254,11.3474,168500.0
2006-08-04 14:20:00,15.44,15.46,15.4,15.42,182400.0,11.3474,11.3621,11.318,11.3327,182400.0
2006-08-04 14:25:00,15.42,15.46,15.41,15.41,220300.0,11.3327,11.3621,11.3254,11.3254,220300.0
2006-08-04 14:30:00,15.41,15.42,15.39,15.4,330000.0,11.3254,11.3327,11.3107,11.318,330000.0
2006-08-04 14:35:00,15.4,15.43,15.4,15.41,203400.0,11.318,11.3401,11.318,11.3254,203400.0
2006-08-04 14:40:00,15.42,15.43,15.4,15.4,142200.0,11.3327,11.3401,11.318,11.318,142200.0
2006-08-04 14:45:00,15.4,15.43,15.38,15.39,435200.0,11.318,11.3401,11.3033,11.3107,435200.0
2006-08-04 14:50:00,15.39,15.42,15.37,15.41,262700.0,11.3107,11.3327,11.296,11.3254,262700.0
2006-08-04 14:55:00,15.4,15.42,15.37,15.39,296100.0,11.318,11.3327,11.296,11.3107,296100.0
2006-08-04 15:00:00,15.38,15.41,15.38,15.39,185600.0,11.3033,11.3254,11.3033,11.3107,185600.0
2006-08-04 15:05:00,15.39,15.42,15.37,15.4,322700.0,11.3107,11.3327,11.296,11.318,322700.0
2006-08-04 15:10:00,15.4,15.44,15.39,15.44,173600.0,11.318,11.3474,11.3107,11.3474,173600.0
2006-08-04 15:15:00,15.43,15.47,15.41,15.43,346600.0,11.3401,11.3695,11.3254,11.3401,346600.0
2006-08-04 15:20:00,15.43,15.47,15.42,15.47,265700.0,11.3401,11.3695,11.3327,11.3695,265700.0
2006-08-04 15:25:00,15.48,15.54,15.48,15.52,406100.0,11.3768,11.4209,11.3768,11.4062,406100.0
2006-08-04 15:30:00,15.52,15.53,15.48,15.49,211500.0,11.4062,11.4136,11.3768,11.3842,211500.0
2006-08-04 15:35:00,15.49,15.51,15.48,15.49,115500.0,11.3842,11.3989,11.3768,11.3842,115500.0
2006-08-04 15:40:00,15.49,15.5,15.46,15.46,191600.0,11.3842,11.3915,11.3621,11.3621,191600.0
2006-08-04 15:45:00,15.47,15.5,15.45,15.5,129500.0,11.3695,11.3915,11.3548,11.3915,129500.0
2006-08-04 15:50:00,15.5,15.52,15.49,15.5,315300.0,11.3915,11.4062,11.3842,11.3915,315300.0
2006-08-04 15:55:00,15.49,15.5,15.47,15.49,381800.0,11.3842,11.3915,11.3695,11.3842,381800.0
2006-08-07 09:30:00,15.4,15.56,15.38,15.53,487500.0,11.318,11.4356,11.3033,11.4136,487500.0
2006-08-07 09:35:00,15.51,15.56,15.5,15.55,276300.0,11.3989,11.4356,11.3915,11.4283,276300.0
2006-08-07 09:40:00,15.55,15.57,15.49,15.54,231400.0,11.4283,11.443,11.3842,11.4209,231400.0
2006-08-07 09:45:00,15.54,15.59,15.53,15.55,306700.0,11.4209,11.4577,11.4136,11.4283,306700.0
2006-08-07 09:50:00,15.56,15.62,15.55,15.57,247000.0,11.4356,11.4797,11.4283,11.443,247000.0
2006-08-07 09:55:00,15.57,15.6,15.55,15.6,179700.0,11.443,11.465,11.4283,11.465,179700.0
2006-08-07 10:00:00,15.59,15.59,15.51,15.52,312600.0,11.4577,11.4577,11.3989,11.4062,312600.0
2006-08-07 10:05:00,15.53,15.56,15.51,15.53,275500.0,11.4136,11.4356,11.3989,11.4136,275500.0
2006-08-07 10:10:00,15.54,15.6,15.5,15.51,360600.0,11.4209,11.465,11.3915,11.3989,360600.0
2006-08-07 10:15:00,15.5,15.53,15.5,15.51,94000.0,11.3915,11.4136,11.3915,11.3989,94000.0
2006-08-07 10:20:00,15.5,15.53,15.49,15.5,317100.0,11.3915,11.4136,11.3842,11.3915,317100.0
2006-08-07 10:25:00,15.49,15.5,15.41,15.41,197400.0,11.3842,11.3915,11.3254,11.3254,197400.0
2006-08-07 10:30:00,15.41,15.43,15.39,15.42,197800.0,11.3254,11.3401,11.3107,11.3327,197800.0
2006-08-07 10:35:00,15.42,15.43,15.4,15.41,109500.0,11.3327,11.3401,11.318,11.3254,109500.0
2006-08-07 10:40:00,15.41,15.45,15.38,15.39,300700.0,11.3254,11.3548,11.3033,11.3107,300700.0
2006-08-07 10:45:00,15.39,15.4,15.39,15.39,41000.0,11.3107,11.318,11.3107,11.3107,41000.0
2006-08-07 10:50:00,15.39,15.41,15.39,15.39,163800.0,11.3107,11.3254,11.3107,11.3107,163800.0
2006-08-07 10:55:00,15.39,15.4,15.38,15.38,120300.0,11.3107,11.318,11.3033,11.3033,120300.0
2006-08-07 11:00:00,15.38,15.39,15.35,15.35,453600.0,11.3033,11.3107,11.2813,11.2813,453600.0
2006-08-07 11:05:00,15.36,15.39,15.35,15.36,182500.0,11.2886,11.3107,11.2813,11.2886,182500.0
2006-08-07 11:10:00,15.36,15.38,15.35,15.37,126000.0,11.2886,11.3033,11.2813,11.296,126000.0
2006-08-07 11:15:00,15.37,15.41,15.36,15.39,318800.0,11.296,11.3254,11.2886,11.3107,318800.0
2006-08-07 11:20:00,15.39,15.43,15.39,15.42,126500.0,11.3107,11.3401,11.3107,11.3327,126500.0
2006-08-07 11:25:00,15.42,15.43,15.39,15.39,130500.0,11.3327,11.3401,11.3107,11.3107,130500.0
2006-08-07 11:30:00,15.39,15.39,15.38,15.39,20000.0,11.3107,11.3107,11.3033,11.3107,20000.0
2006-08-07 11:35:00,15.39,15.42,15.38,15.41,265500.0,11.3107,11.3327,11.3033,11.3254,265500.0
2006-08-07 11:40:00,15.42,15.42,15.4,15.4,74700.0,11.3327,11.3327,11.318,11.318,74700.0
2006-08-07 11:45:00,15.4,15.4,15.39,15.4,213400.0,11.318,11.318,11.3107,11.318,213400.0
2006-08-07 11:50:00,15.4,15.41,15.39,15.39,186900.0,11.318,11.3254,11.3107,11.3107,186900.0
2006-08-07 11:55:00,15.38,15.4,15.38,15.39,58200.0,11.3033,11.318,11.3033,11.3107,58200.0
2006-08-07 12:00:00,15.39,15.4,15.38,15.39,30500.0,11.3107,11.318,11.3033,11.3107,30500.0
2006-08-07 12:05:00,15.38,15.39,15.38,15.38,11800.0,11.3033,11.3107,11.3033,11.3033,11800.0
2006-08-07 12:10:00,15.39,15.4,15.38,15.38,65600.0,11.3107,11.318,11.3033,11.3033,65600.0
2006-08-07 12:15:00,15.39,15.39,15.37,15.38,65600.0,11.3107,11.3107,11.296,11.3033,65600.0
2006-08-07 12:20:00,15.37,15.37,15.35,15.35,305900.0,11.296,11.296,11.2813,11.2813,305900.0
2006-08-07 12:25:00,15.36,15.36,15.35,15.36,20100.0,11.2886,11.2886,11.2813,11.2886,20100.0
2006-08-07 12:30:00,15.36,15.38,15.36,15.38,62200.0,11.2886,11.3033,11.2886,11.3033,62200.0
2006-08-07 12:35:00,15.37,15.4,15.37,15.4,45100.0,11.296,11.318,11.296,11.318,45100.0
2006-08-07 12:40:00,15.4,15.44,15.4,15.42,181000.0,11.318,11.3474,11.318,11.3327,181000.0
2006-08-07 12:45:00,15.42,15.44,15.41,15.42,137700.0,11.3327,11.3474,11.3254,11.3327,137700.0
2006-08-07 12:50:00,15.42,15.42,15.37,15.39,177300.0,11.3327,11.3327,11.296,11.3107,177300.0
2006-08-07 12:55:00,15.38,15.4,15.38,15.4,14700.0,11.3033,11.318,11.3033,11.318,14700.0
2006-08-07 13:00:00,15.39,15.4,15.38,15.38,110800.0,11.3107,11.318,11.3033,11.3033,110800.0
2006-08-07 13:05:00,15.39,15.39,15.36,15.37,106700.0,11.3107,11.3107,11.2886,11.296,106700.0
2006-08-07 13:10:00,15.37,15.4,15.36,15.39,43000.0,11.296,11.318,11.2886,11.3107,43000.0
2006-08-07 13:15:00,15.39,15.4,15.39,15.39,21200.0,11.3107,11.318,11.3107,11.3107,21200.0
2006-08-07 13:20:00,15.39,15.4,15.39,15.4,32400.0,11.3107,11.318,11.3107,11.318,32400.0
2006-08-07 13:25:00,15.4,15.44,15.39,15.44,159800.0,11.318,11.3474,11.3107,11.3474,159800.0
2006-08-07 13:30:00,15.44,15.46,15.43,15.44,107200.0,11.3474,11.3621,11.3401,11.3474,107200.0
2006-08-07 13:35:00,15.45,15.45,15.41,15.41,124400.0,11.3548,11.3548,11.3254,11.3254,124400.0
2006-08-07 13:40:00,15.4,15.41,15.4,15.4,53700.0,11.318,11.3254,11.318,11.318,53700.0
2006-08-07 13:45:00,15.39,15.41,15.39,15.41,131800.0,11.3107,11.3254,11.3107,11.3254,131800.0
2006-08-07 13:50:00,15.41,15.42,15.41,15.42,35200.0,11.3254,11.3327,11.3254,11.3327,35200.0
2006-08-07 13:55:00,15.42,15.43,15.41,15.43,50400.0,11.3327,11.3401,11.3254,11.3401,50400.0
2006-08-07 14:00:00,15.42,15.43,15.39,15.39,95100.0,11.3327,11.3401,11.3107,11.3107,95100.0
2006-08-07 14:05:00,15.39,15.41,15.39,15.39,85000.0,11.3107,11.3254,11.3107,11.3107,85000.0
2006-08-07 14:10:00,15.39,15.4,15.39,15.4,36400.0,11.3107,11.318,11.3107,11.318,36400.0
2006-08-07 14:15:00,15.4,15.42,15.39,15.41,103300.0,11.318,11.3327,11.3107,11.3254,103300.0
2006-08-07 14:20:00,15.4,15.41,15.39,15.39,25000.0,11.318,11.3254,11.3107,11.3107,25000.0
2006-08-07 14:25:00,15.39,15.4,15.37,15.37,132200.0,11.3107,11.318,11.296,11.296,132200.0
2006-08-07 14:30:00,15.38,15.39,15.37,15.38,105200.0,11.3033,11.3107,11.296,11.3033,105200.0
2006-08-07 14:35:00,15.38,15.39,15.34,15.35,306300.0,11.3033,11.3107,11.2739,11.2813,306300.0
2006-08-07 14:40:00,15.34,15.35,15.3,15.32,295000.0,11.2739,11.2813,11.2445,11.2592,295000.0
2006-08-07 14:45:00,15.31,15.34,15.31,15.33,105500.0,11.2519,11.2739,11.2519,11.2666,105500.0
2006-08-07 14:50:00,15.33,15.34,15.32,15.32,94900.0,11.2666,11.2739,11.2592,11.2592,94900.0
2006-08-07 14:55:00,15.32,15.32,15.3,15.31,188300.0,11.2592,11.2592,11.2445,11.2519,188300.0
2006-08-07 15:00:00,15.31,15.31,15.27,15.28,202400.0,11.2519,11.2519,11.2225,11.2299,202400.0
2006-08-07 15:05:00,15.27,15.3,15.27,15.3,107900.0,11.2225,11.2445,11.2225,11.2445,107900.0
2006-08-07 15:10:00,15.3,15.34,15.29,15.34,93900.0,11.2445,11.2739,11.2372,11.2739,93900.0
2006-08-07 15:15:00,15.34,15.37,15.33,15.37,286300.0,11.2739,11.296,11.2666,11.296,286300.0
2006-08-07 15:20:00,15.37,15.39,15.36,15.37,184000.0,11.296,11.3107,11.2886,11.296,184000.0
2006-08-07 15:25:00,15.36,15.38,15.35,15.37,184800.0,11.2886,11.3033,11.2813,11.296,184800.0
2006-08-07 15:30:00,15.38,15.38,15.33,15.37,527700.0,11.3033,11.3033,11.2666,11.296,527700.0
2006-08-07 15:35:00,15.37,15.42,15.36,15.41,251800.0,11.296,11.3327,11.2886,11.3254,251800.0
2006-08-07 15:40:00,15.41,15.41,15.38,15.39,168400.0,11.3254,11.3254,11.3033,11.3107,168400.0
2006-08-07 15:45:00,15.4,15.4,15.38,15.4,165100.0,11.318,11.318,11.3033,11.318,165100.0
2006-08-07 15:50:00,15.39,15.41,15.39,15.4,237400.0,11.3107,11.3254,11.3107,11.318,237400.0
2006-08-07 15:55:00,15.4,15.41,15.39,15.41,321300.0,11.318,11.3254,11.3107,11.3254,321300.0
2006-08-08 09:30:00,15.55,15.55,15.39,15.44,346100.0,11.4283,11.4283,11.3107,11.3474,346100.0
2006-08-08 09:35:00,15.44,15.44,15.37,15.38,237600.0,11.3474,11.3474,11.296,11.3033,237600.0
2006-08-08 09:40:00,15.38,15.39,15.29,15.3,344100.0,11.3033,11.3107,11.2372,11.2445,344100.0
2006-08-08 09:45:00,15.31,15.35,15.3,15.31,243800.0,11.2519,11.2813,11.2445,11.2519,243800.0
2006-08-08 09:50:00,15.31,15.31,15.28,15.31,319400.0,11.2519,11.2519,11.2299,11.2519,319400.0
2006-08-08 09:55:00,15.32,15.33,15.29,15.33,274800.0,11.2592,11.2666,11.2372,11.2666,274800.0
2006-08-08 10:00:00,15.34,15.4,15.33,15.37,303800.0,11.2739,11.318,11.2666,11.296,303800.0
2006-08-08 10:05:00,15.37,15.39,15.33,15.35,258500.0,11.296,11.3107,11.2666,11.2813,258500.0
2006-08-08 10:10:00,15.35,15.39,15.35,15.37,164100.0,11.2813,11.3107,11.2813,11.296,164100.0
2006-08-08 10:15:00,15.36,15.37,15.34,15.35,102500.0,11.2886,11.296,11.2739,11.2813,102500.0
2006-08-08 10:20:00,15.35,15.36,15.34,15.35,112900.0,11.2813,11.2886,11.2739,11.2813,112900.0
2006-08-08 10:25:00,15.35,15.36,15.34,15.36,122900.0,11.2813,11.2886,11.2739,11.2886,122900.0
2006-08-08 10:30:00,15.36,15.36,15.34,15.34,77700.0,11.2886,11.2886,11.2739,11.2739,77700.0
2006-08-08 10:35:00,15.35,15.35,15.34,15.35,96300.0,11.2813,11.2813,11.2739,11.2813,96300.0
2006-08-08 10:40:00,15.35,15.37,15.34,15.36,96300.0,11.2813,11.296,11.2739,11.2886,96300.0
2006-08-08 10:45:00,15.36,15.36,15.35,15.35,46300.0,11.2886,11.2886,11.2813,11.2813,46300.0
2006-08-08 10:50:00,15.36,15.38,15.33,15.38,175200.0,11.2886,11.3033,11.2666,11.3033,175200.0
2006-08-08 10:55:00,15.37,15.38,15.36,15.37,211500.0,11.296,11.3033,11.2886,11.296,211500.0
2006-08-08 11:00:00,15.37,15.38,15.34,15.38,78900.0,11.296,11.3033,11.2739,11.3033,78900.0
2006-08-08 11:05:00,15.38,15.38,15.37,15.37,25200.0,11.3033,11.3033,11.296,11.296,25200.0
2006-08-08 11:10:00,15.38,15.38,15.37,15.37,23100.0,11.3033,11.3033,11.296,11.296,23100.0
2006-08-08 11:15:00,15.37,15.39,15.37,15.39,55400.0,11.296,11.3107,11.296,11.3107,55400.0
2006-08-08 11:20:00,15.38,15.39,15.38,15.39,53000.0,11.3033,11.3107,11.3033,11.3107,53000.0
2006-08-08 11:25:00,15.39,15.47,15.38,15.46,256600.0,11.3107,11.3695,11.3033,11.3621,256600.0
2006-08-08 11:30:00,15.46,15.53,15.46,15.51,370400.0,11.3621,11.4136,11.3621,11.3989,370400.0
2006-08-08 11:35:00,15.51,15.51,15.48,15.49,57900.0,11.3989,11.3989,11.3768,11.3842,57900.0
2006-08-08 11:40:00,15.48,15.51,15.47,15.47,82100.0,11.3768,11.3989,11.3695,11.3695,82100.0
2006-08-08 11:45:00,15.48,15.49,15.47,15.48,59300.0,11.3768,11.3842,11.3695,11.3768,59300.0
2006-08-08 11:50:00,15.47,15.47,15.46,15.46,56500.0,11.3695,11.3695,11.3621,11.3621,56500.0
2006-08-08 11:55:00,15.46,15.47,15.45,15.46,40600.0,11.3621,11.3695,11.3548,11.3621,40600.0
2006-08-08 12:00:00,15.46,15.48,15.46,15.47,68800.0,11.3621,11.3768,11.3621,11.3695,68800.0
2006-08-08 12:05:00,15.48,15.48,15.46,15.46,34300.0,11.3768,11.3768,11.3621,11.3621,34300.0
2006-08-08 12:10:00,15.47,15.47,15.46,15.46,11000.0,11.3695,11.3695,11.3621,11.3621,11000.0
2006-08-08 12:15:00,15.46,15.48,15.46,15.47,51800.0,11.3621,11.3768,11.3621,11.3695,51800.0
2006-08-08 12:20:00,15.47,15.5,15.46,15.46,135200.0,11.3695,11.3915,11.3621,11.3621,135200.0
2006-08-08 12:25:00,15.46,15.47,15.44,15.45,36100.0,11.3621,11.3695,11.3474,11.3548,36100.0
2006-08-08 12:30:00,15.44,15.45,15.42,15.42,54500.0,11.3474,11.3548,11.3327,11.3327,54500.0
2006-08-08 12:35:00,15.42,15.43,15.42,15.43,19800.0,11.3327,11.3401,11.3327,11.3401,19800.0
2006-08-08 12:40:00,15.42,15.43,15.41,15.41,19500.0,11.3327,11.3401,11.3254,11.3254,19500.0
2006-08-08 12:45:00,15.41,15.42,15.41,15.42,68300.0,11.3254,11.3327,11.3254,11.3327,68300.0
2006-08-08 12:50:00,15.43,15.44,15.42,15.43,94800.0,11.3401,11.3474,11.3327,11.3401,94800.0
2006-08-08 12:55:00,15.43,15.43,15.39,15.4,116300.0,11.3401,11.3401,11.3107,11.318,116300.0
2006-08-08 13:00:00,15.4,15.4,15.38,15.39,63600.0,11.318,11.318,11.3033,11.3107,63600.0
2006-08-08 13:05:00,15.39,15.39,15.38,15.39,33600.0,11.3107,11.3107,11.3033,11.3107,33600.0
2006-08-08 13:10:00,15.38,15.44,15.37,15.43,265000.0,11.3033,11.3474,11.296,11.3401,265000.0
2006-08-08 13:15:00,15.42,15.43,15.41,15.41,35000.0,11.3327,11.3401,11.3254,11.3254,35000.0
2006-08-08 13:20:00,15.42,15.42,15.41,15.41,17200.0,11.3327,11.3327,11.3254,11.3254,17200.0
2006-08-08 13:25:00,15.41,15.42,15.38,15.38,65500.0,11.3254,11.3327,11.3033,11.3033,65500.0
2006-08-08 13:30:00,15.38,15.39,15.37,15.37,77800.0,11.3033,11.3107,11.296,11.296,77800.0
2006-08-08 13:35:00,15.37,15.37,15.33,15.34,176500.0,11.296,11.296,11.2666,11.2739,176500.0
2006-08-08 13:40:00,15.34,15.36,15.34,15.35,104500.0,11.2739,11.2886,11.2739,11.2813,104500.0
2006-08-08 13:45:00,15.35,15.35,15.34,15.35,71800.0,11.2813,11.2813,11.2739,11.2813,71800.0
2006-08-08 13:50:00,15.35,15.35,15.31,15.33,122900.0,11.2813,11.2813,11.2519,11.2666,122900.0
2006-08-08 13:55:00,15.33,15.35,15.32,15.33,116300.0,11.2666,11.2813,11.2592,11.2666,116300.0
2006-08-08 14:00:00,15.33,15.35,15.33,15.34,121000.0,11.2666,11.2813,11.2666,11.2739,121000.0
2006-08-08 14:05:00,15.35,15.35,15.28,15.33,247900.0,11.2813,11.2813,11.2299,11.2666,247900.0
2006-08-08 14:10:00,15.33,15.39,15.31,15.38,170300.0,11.2666,11.3107,11.2519,11.3033,170300.0
2006-08-08 14:15:00,15.38,15.42,15.34,15.37,486000.0,11.3033,11.3327,11.2739,11.296,486000.0
2006-08-08 14:20:00,15.38,15.41,15.15,15.15,803300.0,11.3033,11.3254,11.1343,11.1343,803300.0
2006-08-08 14:25:00,15.16,15.29,15.09,15.24,905700.0,11.1417,11.2372,11.0902,11.2005,905700.0
2006-08-08 14:30:00,15.25,15.29,15.21,15.27,450700.0,11.2078,11.2372,11.1784,11.2225,450700.0
2006-08-08 14:35:00,15.28,15.37,15.28,15.33,563400.0,11.2299,11.296,11.2299,11.2666,563400.0
2006-08-08 14:40:00,15.33,15.43,15.3,15.31,531400.0,11.2666,11.3401,11.2445,11.2519,531400.0
2006-08-08 14:45:00,15.31,15.39,15.28,15.34,384100.0,11.2519,11.3107,11.2299,11.2739,384100.0
2006-08-08 14:50:00,15.34,15.37,15.28,15.29,189200.0,11.2739,11.296,11.2299,11.2372,189200.0
2006-08-08 14:55:00,15.28,15.31,15.25,15.28,235600.0,11.2299,11.2519,11.2078,11.2299,235600.0
2006-08-08 15:00:00,15.28,15.31,15.26,15.3,267400.0,11.2299,11.2519,11.2152,11.2445,267400.0
2006-08-08 15:05:00,15.3,15.32,15.25,15.32,273300.0,11.2445,11.2592,11.2078,11.2592,273300.0
2006-08-08 15:10:00,15.31,15.32,15.25,15.25,275200.0,11.2519,11.2592,11.2078,11.2078,275200.0
2006-08-08 15:15:00,15.25,15.27,15.2,15.22,320200.0,11.2078,11.2225,11.1711,11.1858,320200.0
2006-08-08 15:20:00,15.21,15.22,15.12,15.16,482700.0,11.1784,11.1858,11.1123,11.1417,482700.0
2006-08-08 15:25:00,15.15,15.18,15.14,15.18,265500.0,11.1343,11.1564,11.127,11.1564,265500.0
2006-08-08 15:30:00,15.17,15.2,15.13,15.19,261300.0,11.149,11.1711,11.1196,11.1637,261300.0
2006-08-08 15:35:00,15.19,15.22,15.18,15.2,182800.0,11.1637,11.1858,11.1564,11.1711,182800.0
2006-08-08 15:40:00,15.2,15.25,15.2,15.24,123800.0,11.1711,11.2078,11.1711,11.2005,123800.0
2006-08-08 15:45:00,15.24,15.32,15.24,15.29,242600.0,11.2005,11.2592,11.2005,11.2372,242600.0
2006-08-08 15:50:00,15.3,15.3,15.25,15.29,284700.0,11.2445,11.2445,11.2078,11.2372,284700.0
2006-08-08 15:55:00,15.29,15.3,15.24,15.26,371100.0,11.2372,11.2445,11.2005,11.2152,371100.0
2006-08-09 09:30:00,15.45,15.53,15.44,15.52,540400.0,11.3548,11.4136,11.3474,11.4062,540400.0
2006-08-09 09:35:00,15.51,15.54,15.48,15.5,319100.0,11.3989,11.4209,11.3768,11.3915,319100.0
2006-08-09 09:40:00,15.5,15.51,15.46,15.49,219800.0,11.3915,11.3989,11.3621,11.3842,219800.0
2006-08-09 09:45:00,15.48,15.52,15.48,15.5,290900.0,11.3768,11.4062,11.3768,11.3915,290900.0
2006-08-09 09:50:00,15.5,15.5,15.41,15.46,332800.0,11.3915,11.3915,11.3254,11.3621,332800.0
2006-08-09 09:55:00,15.46,15.47,15.44,15.47,224200.0,11.3621,11.3695,11.3474,11.3695,224200.0
2006-08-09 10:00:00,15.47,15.48,15.44,15.45,152300.0,11.3695,11.3768,11.3474,11.3548,152300.0
2006-08-09 10:05:00,15.46,15.5,15.45,15.49,180200.0,11.3621,11.3915,11.3548,11.3842,180200.0
2006-08-09 10:10:00,15.5,15.51,15.48,15.5,180800.0,11.3915,11.3989,11.3768,11.3915,180800.0
2006-08-09 10:15:00,15.5,15.5,15.48,15.5,173900.0,11.3915,11.3915,11.3768,11.3915,173900.0
2006-08-09 10:20:00,15.5,15.55,15.5,15.54,292400.0,11.3915,11.4283,11.3915,11.4209,292400.0
2006-08-09 10:25:00,15.54,15.54,15.51,15.52,124600.0,11.4209,11.4209,11.3989,11.4062,124600.0
2006-08-09 10:30:00,15.52,15.52,15.45,15.45,246400.0,11.4062,11.4062,11.3548,11.3548,246400.0
2006-08-09 10:35:00,15.45,15.47,15.44,15.47,316300.0,11.3548,11.3695,11.3474,11.3695,316300.0
2006-08-09 10:40:00,15.47,15.48,15.43,15.44,300400.0,11.3695,11.3768,11.3401,11.3474,300400.0
2006-08-09 10:45:00,15.45,15.45,15.44,15.44,45300.0,11.3548,11.3548,11.3474,11.3474,45300.0
2006-08-09 10:50:00,15.45,15.45,15.43,15.44,148000.0,11.3548,11.3548,11.3401,11.3474,148000.0
2006-08-09 10:55:00,15.44,15.46,15.43,15.46,110900.0,11.3474,11.3621,11.3401,11.3621,110900.0
2006-08-09 11:00:00,15.46,15.49,15.46,15.47,184600.0,11.3621,11.3842,11.3621,11.3695,184600.0
2006-08-09 11:05:00,15.48,15.5,15.47,15.5,96200.0,11.3768,11.3915,11.3695,11.3915,96200.0
2006-08-09 11:10:00,15.5,15.51,15.48,15.48,208700.0,11.3915,11.3989,11.3768,11.3768,208700.0
2006-08-09 11:15:00,15.48,15.52,15.45,15.5,311100.0,11.3768,11.4062,11.3548,11.3915,311100.0
2006-08-09 11:20:00,15.51,15.51,15.49,15.51,153500.0,11.3989,11.3989,11.3842,11.3989,153500.0
2006-08-09 11:25:00,15.5,15.5,15.47,15.49,171600.0,11.3915,11.3915,11.3695,11.3842,171600.0
2006-08-09 11:30:00,15.49,15.53,15.49,15.52,167000.0,11.3842,11.4136,11.3842,11.4062,167000.0
2006-08-09 11:35:00,15.52,15.54,15.52,15.54,198500.0,11.4062,11.4209,11.4062,11.4209,198500.0
2006-08-09 11:40:00,15.54,15.59,15.53,15.57,315100.0,11.4209,11.4577,11.4136,11.443,315100.0
2006-08-09 11:45:00,15.57,15.58,15.55,15.55,142900.0,11.443,11.4503,11.4283,11.4283,142900.0
2006-08-09 11:50:00,15.56,15.56,15.52,15.53,116800.0,11.4356,11.4356,11.4062,11.4136,116800.0
2006-08-09 11:55:00,15.53,15.54,15.5,15.5,145800.0,11.4136,11.4209,11.3915,11.3915,145800.0
2006-08-09 12:00:00,15.5,15.53,15.5,15.53,121800.0,11.3915,11.4136,11.3915,11.4136,121800.0
2006-08-09 12:05:00,15.53,15.53,15.52,15.53,64200.0,11.4136,11.4136,11.4062,11.4136,64200.0
2006-08-09 12:10:00,15.53,15.53,15.49,15.5,114300.0,11.4136,11.4136,11.3842,11.3915,114300.0
2006-08-09 12:15:00,15.5,15.5,15.47,15.48,130900.0,11.3915,11.3915,11.3695,11.3768,130900.0
2006-08-09 12:20:00,15.49,15.5,15.48,15.49,146500.0,11.3842,11.3915,11.3768,11.3842,146500.0
2006-08-09 12:25:00,15.49,15.5,15.48,15.49,68100.0,11.3842,11.3915,11.3768,11.3842,68100.0
2006-08-09 12:30:00,15.49,15.5,15.47,15.47,110000.0,11.3842,11.3915,11.3695,11.3695,110000.0
2006-08-09 12:35:00,15.47,15.47,15.45,15.46,85600.0,11.3695,11.3695,11.3548,11.3621,85600.0
2006-08-09 12:40:00,15.45,15.46,15.44,15.45,121700.0,11.3548,11.3621,11.3474,11.3548,121700.0
2006-08-09 12:45:00,15.45,15.45,15.38,15.39,349800.0,11.3548,11.3548,11.3033,11.3107,349800.0
2006-08-09 12:50:00,15.38,15.4,15.36,15.4,194200.0,11.3033,11.318,11.2886,11.318,194200.0
2006-08-09 12:55:00,15.39,15.4,15.39,15.4,72000.0,11.3107,11.318,11.3107,11.318,72000.0
2006-08-09 13:00:00,15.39,15.4,15.37,15.38,259600.0,11.3107,11.318,11.296,11.3033,259600.0
2006-08-09 13:05:00,15.38,15.39,15.37,15.38,109000.0,11.3033,11.3107,11.296,11.3033,109000.0
2006-08-09 13:10:00,15.38,15.38,15.34,15.35,270400.0,11.3033,11.3033,11.2739,11.2813,270400.0
2006-08-09 13:15:00,15.36,15.36,15.31,15.32,175000.0,11.2886,11.2886,11.2519,11.2592,175000.0
2006-08-09 13:20:00,15.32,15.34,15.31,15.34,184300.0,11.2592,11.2739,11.2519,11.2739,184300.0
2006-08-09 13:25:00,15.35,15.35,15.33,15.34,49300.0,11.2813,11.2813,11.2666,11.2739,49300.0
2006-08-09 13:30:00,15.35,15.36,15.34,15.35,125800.0,11.2813,11.2886,11.2739,11.2813,125800.0
2006-08-09 13:35:00,15.35,15.36,15.34,15.34,94500.0,11.2813,11.2886,11.2739,11.2739,94500.0
2006-08-09 13:40:00,15.34,15.36,15.34,15.36,81400.0,11.2739,11.2886,11.2739,11.2886,81400.0
2006-08-09 13:45:00,15.36,15.36,15.35,15.36,29000.0,11.2886,11.2886,11.2813,11.2886,29000.0
2006-08-09 13:50:00,15.36,15.36,15.35,15.36,113700.0,11.2886,11.2886,11.2813,11.2886,113700.0
2006-08-09 13:55:00,15.36,15.38,15.35,15.36,256400.0,11.2886,11.3033,11.2813,11.2886,256400.0
2006-08-09 14:00:00,15.37,15.37,15.32,15.34,374300.0,11.296,11.296,11.2592,11.2739,374300.0
2006-08-09 14:05:00,15.34,15.36,15.33,15.35,202700.0,11.2739,11.2886,11.2666,11.2813,202700.0
2006-08-09 14:10:00,15.35,15.36,15.33,15.33,171000.0,11.2813,11.2886,11.2666,11.2666,171000.0
2006-08-09 14:15:00,15.33,15.33,15.31,15.32,266500.0,11.2666,11.2666,11.2519,11.2592,266500.0
2006-08-09 14:20:00,15.33,15.34,15.33,15.33,135800.0,11.2666,11.2739,11.2666,11.2666,135800.0
2006-08-09 14:25:00,15.34,15.35,15.32,15.35,348800.0,11.2739,11.2813,11.2592,11.2813,348800.0
2006-08-09 14:30:00,15.35,15.4,15.35,15.36,400100.0,11.2813,11.318,11.2813,11.2886,400100.0
2006-08-09 14:35:00,15.36,15.37,15.36,15.36,106500.0,11.2886,11.296,11.2886,11.2886,106500.0
2006-08-09 14:40:00,15.36,15.38,15.35,15.36,421200.0,11.2886,11.3033,11.2813,11.2886,421200.0
2006-08-09 14:45:00,15.36,15.37,15.34,15.35,575900.0,11.2886,11.296,11.2739,11.2813,575900.0
2006-08-09 14:50:00,15.35,15.36,15.34,15.34,516000.0,11.2813,11.2886,11.2739,11.2739,516000.0
2006-08-09 14:55:00,15.34,15.36,15.33,15.36,318500.0,11.2739,11.2886,11.2666,11.2886,318500.0
2006-08-09 15:00:00,15.35,15.36,15.32,15.34,555300.0,11.2813,11.2886,11.2592,11.2739,555300.0
2006-08-09 15:05:00,15.34,15.34,15.29,15.29,387300.0,11.2739,11.2739,11.2372,11.2372,387300.0
2006-08-09 15:10:00,15.29,15.29,15.26,15.27,268700.0,11.2372,11.2372,11.2152,11.2225,268700.0
2006-08-09 15:15:00,15.27,15.28,15.26,15.26,215600.0,11.2225,11.2299,11.2152,11.2152,215600.0
2006-08-09 15:20:00,15.27,15.27,15.2,15.2,287100.0,11.2225,11.2225,11.1711,11.1711,287100.0
2006-08-09 15:25:00,15.2,15.2,15.16,15.17,341400.0,11.1711,11.1711,11.1417,11.149,341400.0
2006-08-09 15:30:00,15.17,15.17,15.15,15.17,319600.0,11.149,11.149,11.1343,11.149,319600.0
2006-08-09 15:35:00,15.17,15.2,15.16,15.19,315900.0,11.149,11.1711,11.1417,11.1637,315900.0
2006-08-09 15:40:00,15.2,15.2,15.16,15.16,239000.0,11.1711,11.1711,11.1417,11.1417,239000.0
2006-08-09 15:45:00,15.17,15.17,15.13,15.13,417400.0,11.149,11.149,11.1196,11.1196,417400.0
2006-08-09 15:50:00,15.14,15.14,15.07,15.09,487400.0,11.127,11.127,11.0755,11.0902,487400.0
2006-08-09 15:55:00,15.09,15.15,15.09,15.13,811100.0,11.0902,11.1343,11.0902,11.1196,811100.0
2006-08-10 09:30:00,15.1,15.24,15.06,15.23,594400.0,11.0976,11.2005,11.0682,11.1931,594400.0
2006-08-10 09:35:00,15.23,15.24,15.14,15.18,397200.0,11.1931,11.2005,11.127,11.1564,397200.0
2006-08-10 09:40:00,15.18,15.25,15.17,15.23,334000.0,11.1564,11.2078,11.149,11.1931,334000.0
2006-08-10 09:45:00,15.22,15.25,15.22,15.23,328200.0,11.1858,11.2078,11.1858,11.1931,328200.0
2006-08-10 09:50:00,15.22,15.29,15.22,15.26,231100.0,11.1858,11.2372,11.1858,11.2152,231100.0
2006-08-10 09:55:00,15.25,15.26,15.22,15.24,252000.0,11.2078,11.2152,11.1858,11.2005,252000.0
2006-08-10 10:00:00,15.24,15.25,15.19,15.23,260200.0,11.2005,11.2078,11.1637,11.1931,260200.0
2006-08-10 10:05:00,15.23,15.25,15.17,15.2,276100.0,11.1931,11.2078,11.149,11.1711,276100.0
2006-08-10 10:10:00,15.2,15.24,15.18,15.23,192500.0,11.1711,11.2005,11.1564,11.1931,192500.0
2006-08-10 10:15:00,15.23,15.29,15.23,15.26,281200.0,11.1931,11.2372,11.1931,11.2152,281200.0
2006-08-10 10:20:00,15.26,15.26,15.22,15.25,140000.0,11.2152,11.2152,11.1858,11.2078,140000.0
2006-08-10 10:25:00,15.25,15.29,15.24,15.27,298800.0,11.2078,11.2372,11.2005,11.2225,298800.0
2006-08-10 10:30:00,15.27,15.3,15.24,15.26,324600.0,11.2225,11.2445,11.2005,11.2152,324600.0
2006-08-10 10:35:00,15.27,15.29,15.26,15.28,200500.0,11.2225,11.2372,11.2152,11.2299,200500.0
2006-08-10 10:40:00,15.28,15.3,15.26,15.3,167900.0,11.2299,11.2445,11.2152,11.2445,167900.0
2006-08-10 10:45:00,15.29,15.3,15.22,15.24,200300.0,11.2372,11.2445,11.1858,11.2005,200300.0
2006-08-10 10:50:00,15.24,15.27,15.23,15.26,130000.0,11.2005,11.2225,11.1931,11.2152,130000.0
2006-08-10 10:55:00,15.27,15.3,15.26,15.29,212800.0,11.2225,11.2445,11.2152,11.2372,212800.0
2006-08-10 11:00:00,15.29,15.29,15.27,15.29,109000.0,11.2372,11.2372,11.2225,11.2372,109000.0
2006-08-10 11:05:00,15.29,15.33,15.27,15.31,262500.0,11.2372,11.2666,11.2225,11.2519,262500.0
2006-08-10 11:10:00,15.31,15.33,15.3,15.3,165100.0,11.2519,11.2666,11.2445,11.2445,165100.0
2006-08-10 11:15:00,15.31,15.34,15.28,15.29,166300.0,11.2519,11.2739,11.2299,11.2372,166300.0
2006-08-10 11:20:00,15.29,15.33,15.26,15.32,282900.0,11.2372,11.2666,11.2152,11.2592,282900.0
2006-08-10 11:25:00,15.32,15.34,15.3,15.32,88000.0,11.2592,11.2739,11.2445,11.2592,88000.0
2006-08-10 11:30:00,15.32,15.33,15.31,15.32,91600.0,11.2592,11.2666,11.2519,11.2592,91600.0
2006-08-10 11:35:00,15.32,15.32,15.29,15.29,117600.0,11.2592,11.2592,11.2372,11.2372,117600.0
2006-08-10 11:40:00,15.29,15.31,15.28,15.3,52700.0,11.2372,11.2519,11.2299,11.2445,52700.0
2006-08-10 11:45:00,15.31,15.35,15.31,15.34,136100.0,11.2519,11.2813,11.2519,11.2739,136100.0
2006-08-10 11:50:00,15.35,15.38,15.34,15.37,174200.0,11.2813,11.3033,11.2739,11.296,174200.0
2006-08-10 11:55:00,15.37,15.41,15.36,15.39,327000.0,11.296,11.3254,11.2886,11.3107,327000.0
2006-08-10 12:00:00,15.38,15.4,15.34,15.34,184400.0,11.3033,11.318,11.2739,11.2739,184400.0
2006-08-10 12:05:00,15.34,15.37,15.34,15.36,89500.0,11.2739,11.296,11.2739,11.2886,89500.0
2006-08-10 12:10:00,15.37,15.39,15.35,15.37,82700.0,11.296,11.3107,11.2813,11.296,82700.0
2006-08-10 12:15:00,15.37,15.38,15.37,15.37,31200.0,11.296,11.3033,11.296,11.296,31200.0
2006-08-10 12:20:00,15.37,15.38,15.36,15.37,49400.0,11.296,11.3033,11.2886,11.296,49400.0
2006-08-10 12:25:00,15.37,15.37,15.35,15.36,150600.0,11.296,11.296,11.2813,11.2886,150600.0
2006-08-10 12:30:00,15.36,15.38,15.35,15.35,286900.0,11.2886,11.3033,11.2813,11.2813,286900.0
2006-08-10 12:35:00,15.36,15.37,15.35,15.36,22000.0,11.2886,11.296,11.2813,11.2886,22000.0
2006-08-10 12:40:00,15.37,15.37,15.34,15.34,158400.0,11.296,11.296,11.2739,11.2739,158400.0
2006-08-10 12:45:00,15.33,15.36,15.33,15.35,265200.0,11.2666,11.2886,11.2666,11.2813,265200.0
2006-08-10 12:50:00,15.36,15.36,15.34,15.34,156500.0,11.2886,11.2886,11.2739,11.2739,156500.0
2006-08-10 12:55:00,15.34,15.36,15.34,15.36,83400.0,11.2739,11.2886,11.2739,11.2886,83400.0
2006-08-10 13:00:00,15.36,15.37,15.34,15.34,58900.0,11.2886,11.296,11.2739,11.2739,58900.0
2006-08-10 13:05:00,15.33,15.33,15.29,15.3,99200.0,11.2666,11.2666,11.2372,11.2445,99200.0
2006-08-10 13:10:00,15.3,15.34,15.29,15.33,111400.0,11.2445,11.2739,11.2372,11.2666,111400.0
2006-08-10 13:15:00,15.33,15.34,15.31,15.32,88100.0,11.2666,11.2739,11.2519,11.2592,88100.0
2006-08-10 13:20:00,15.32,15.33,15.32,15.33,23600.0,11.2592,11.2666,11.2592,11.2666,23600.0
2006-08-10 13:25:00,15.32,15.35,15.32,15.33,59000.0,11.2592,11.2813,11.2592,11.2666,59000.0
2006-08-10 13:30:00,15.33,15.33,15.32,15.33,42100.0,11.2666,11.2666,11.2592,11.2666,42100.0
2006-08-10 13:35:00,15.33,15.38,15.33,15.38,137800.0,11.2666,11.3033,11.2666,11.3033,137800.0
2006-08-10 13:40:00,15.38,15.42,15.35,15.42,335300.0,11.3033,11.3327,11.2813,11.3327,335300.0
2006-08-10 13:45:00,15.42,15.42,15.38,15.39,70800.0,11.3327,11.3327,11.3033,11.3107,70800.0
2006-08-10 13:50:00,15.39,15.39,15.37,15.37,41600.0,11.3107,11.3107,11.296,11.296,41600.0
2006-08-10 13:55:00,15.38,15.41,15.37,15.41,62500.0,11.3033,11.3254,11.296,11.3254,62500.0
2006-08-10 14:00:00,15.42,15.49,15.41,15.47,324900.0,11.3327,11.3842,11.3254,11.3695,324900.0
2006-08-10 14:05:00,15.46,15.49,15.45,15.48,188300.0,11.3621,11.3842,11.3548,11.3768,188300.0
2006-08-10 14:10:00,15.48,15.49,15.45,15.46,59900.0,11.3768,11.3842,11.3548,11.3621,59900.0
2006-08-10 14:15:00,15.46,15.48,15.45,15.45,120500.0,11.3621,11.3768,11.3548,11.3548,120500.0
2006-08-10 14:20:00,15.46,15.46,15.42,15.43,82300.0,11.3621,11.3621,11.3327,11.3401,82300.0
2006-08-10 14:25:00,15.43,15.46,15.41,15.42,155900.0,11.3401,11.3621,11.3254,11.3327,155900.0
2006-08-10 14:30:00,15.41,15.42,15.37,15.38,160600.0,11.3254,11.3327,11.296,11.3033,160600.0
2006-08-10 14:35:00,15.38,15.4,15.37,15.39,89700.0,11.3033,11.318,11.296,11.3107,89700.0
2006-08-10 14:40:00,15.4,15.42,15.39,15.41,38600.0,11.318,11.3327,11.3107,11.3254,38600.0
2006-08-10 14:45:00,15.41,15.42,15.37,15.37,72700.0,11.3254,11.3327,11.296,11.296,72700.0
2006-08-10 14:50:00,15.38,15.41,15.38,15.41,106600.0,11.3033,11.3254,11.3033,11.3254,106600.0
2006-08-10 14:55:00,15.41,15.42,15.4,15.41,41800.0,11.3254,11.3327,11.318,11.3254,41800.0
2006-08-10 15:00:00,15.42,15.42,15.38,15.38,92600.0,11.3327,11.3327,11.3033,11.3033,92600.0
2006-08-10 15:05:00,15.39,15.4,15.36,15.36,130400.0,11.3107,11.318,11.2886,11.2886,130400.0
2006-08-10 15:10:00,15.37,15.37,15.35,15.36,61500.0,11.296,11.296,11.2813,11.2886,61500.0
2006-08-10 15:15:00,15.36,15.41,15.36,15.38,170200.0,11.2886,11.3254,11.2886,11.3033,170200.0
2006-08-10 15:20:00,15.38,15.38,15.36,15.36,150100.0,11.3033,11.3033,11.2886,11.2886,150100.0
2006-08-10 15:25:00,15.36,15.39,15.36,15.38,242300.0,11.2886,11.3107,11.2886,11.3033,242300.0
2006-08-10 15:30:00,15.38,15.39,15.37,15.38,237700.0,11.3033,11.3107,11.296,11.3033,237700.0
2006-08-10 15:35:00,15.39,15.4,15.36,15.38,149000.0,11.3107,11.318,11.2886,11.3033,149000.0
2006-08-10 15:40:00,15.38,15.46,15.37,15.45,353800.0,11.3033,11.3621,11.296,11.3548,353800.0
2006-08-10 15:45:00,15.46,15.48,15.44,15.45,338400.0,11.3621,11.3768,11.3474,11.3548,338400.0
2006-08-10 15:50:00,15.45,15.45,15.44,15.44,171800.0,11.3548,11.3548,11.3474,11.3474,171800.0
2006-08-10 15:55:00,15.45,15.45,15.41,15.43,397900.0,11.3548,11.3548,11.3254,11.3401,397900.0
2006-08-11 09:30:00,15.38,15.44,15.33,15.37,485600.0,11.3033,11.3474,11.2666,11.296,485600.0
2006-08-11 09:35:00,15.37,15.39,15.32,15.35,141700.0,11.296,11.3107,11.2592,11.2813,141700.0
2006-08-11 09:40:00,15.35,15.45,15.35,15.43,342100.0,11.2813,11.3548,11.2813,11.3401,342100.0
2006-08-11 09:45:00,15.42,15.47,15.41,15.43,261300.0,11.3327,11.3695,11.3254,11.3401,261300.0
2006-08-11 09:50:00,15.43,15.44,15.35,15.37,323500.0,11.3401,11.3474,11.2813,11.296,323500.0
2006-08-11 09:55:00,15.37,15.39,15.35,15.39,160700.0,11.296,11.3107,11.2813,11.3107,160700.0
2006-08-11 10:00:00,15.38,15.39,15.3,15.31,386600.0,11.3033,11.3107,11.2445,11.2519,386600.0
2006-08-11 10:05:00,15.31,15.33,15.26,15.3,278500.0,11.2519,11.2666,11.2152,11.2445,278500.0
2006-08-11 10:10:00,15.3,15.34,15.29,15.34,139900.0,11.2445,11.2739,11.2372,11.2739,139900.0
2006-08-11 10:15:00,15.33,15.34,15.3,15.32,182100.0,11.2666,11.2739,11.2445,11.2592,182100.0
2006-08-11 10:20:00,15.31,15.37,15.31,15.37,188400.0,11.2519,11.296,11.2519,11.296,188400.0
2006-08-11 10:25:00,15.37,15.38,15.34,15.38,171200.0,11.296,11.3033,11.2739,11.3033,171200.0
2006-08-11 10:30:00,15.38,15.39,15.35,15.39,138600.0,11.3033,11.3107,11.2813,11.3107,138600.0
2006-08-11 10:35:00,15.39,15.4,15.36,15.37,220600.0,11.3107,11.318,11.2886,11.296,220600.0
2006-08-11 10:40:00,15.36,15.38,15.34,15.35,90400.0,11.2886,11.3033,11.2739,11.2813,90400.0
2006-08-11 10:45:00,15.34,15.38,15.34,15.37,91200.0,11.2739,11.3033,11.2739,11.296,91200.0
2006-08-11 10:50:00,15.37,15.38,15.36,15.37,56900.0,11.296,11.3033,11.2886,11.296,56900.0
2006-08-11 10:55:00,15.36,15.39,15.36,15.36,177000.0,11.2886,11.3107,11.2886,11.2886,177000.0
2006-08-11 11:00:00,15.37,15.39,15.35,15.37,251900.0,11.296,11.3107,11.2813,11.296,251900.0
2006-08-11 11:05:00,15.37,15.38,15.36,15.36,97300.0,11.296,11.3033,11.2886,11.2886,97300.0
2006-08-11 11:10:00,15.37,15.39,15.36,15.38,173100.0,11.296,11.3107,11.2886,11.3033,173100.0
2006-08-11 11:15:00,15.38,15.38,15.35,15.36,84000.0,11.3033,11.3033,11.2813,11.2886,84000.0
2006-08-11 11:20:00,15.36,15.37,15.35,15.36,101100.0,11.2886,11.296,11.2813,11.2886,101100.0
2006-08-11 11:25:00,15.37,15.37,15.34,15.35,61000.0,11.296,11.296,11.2739,11.2813,61000.0
2006-08-11 11:30:00,15.34,15.35,15.33,15.34,57200.0,11.2739,11.2813,11.2666,11.2739,57200.0
2006-08-11 11:35:00,15.34,15.35,15.34,15.34,66200.0,11.2739,11.2813,11.2739,11.2739,66200.0
2006-08-11 11:40:00,15.34,15.35,15.33,15.34,69000.0,11.2739,11.2813,11.2666,11.2739,69000.0
2006-08-11 11:45:00,15.34,15.36,15.3,15.31,125500.0,11.2739,11.2886,11.2445,11.2519,125500.0
2006-08-11 11:50:00,15.3,15.33,15.27,15.29,181600.0,11.2445,11.2666,11.2225,11.2372,181600.0
2006-08-11 11:55:00,15.29,15.3,15.24,15.26,250600.0,11.2372,11.2445,11.2005,11.2152,250600.0
2006-08-11 12:00:00,15.25,15.26,15.23,15.25,109800.0,11.2078,11.2152,11.1931,11.2078,109800.0
2006-08-11 12:05:00,15.24,15.25,15.22,15.25,84800.0,11.2005,11.2078,11.1858,11.2078,84800.0
2006-08-11 12:10:00,15.25,15.26,15.24,15.25,110100.0,11.2078,11.2152,11.2005,11.2078,110100.0
2006-08-11 12:15:00,15.25,15.27,15.25,15.25,81800.0,11.2078,11.2225,11.2078,11.2078,81800.0
2006-08-11 12:20:00,15.26,15.28,15.25,15.25,118000.0,11.2152,11.2299,11.2078,11.2078,118000.0
2006-08-11 12:25:00,15.25,15.25,15.21,15.22,163600.0,11.2078,11.2078,11.1784,11.1858,163600.0
2006-08-11 12:30:00,15.22,15.24,15.21,15.22,226600.0,11.1858,11.2005,11.1784,11.1858,226600.0
2006-08-11 12:35:00,15.22,15.23,15.2,15.23,148300.0,11.1858,11.1931,11.1711,11.1931,148300.0
2006-08-11 12:40:00,15.23,15.25,15.23,15.25,52800.0,11.1931,11.2078,11.1931,11.2078,52800.0
2006-08-11 12:45:00,15.24,15.25,15.22,15.23,129000.0,11.2005,11.2078,11.1858,11.1931,129000.0
2006-08-11 12:50:00,15.23,15.24,15.21,15.22,56200.0,11.1931,11.2005,11.1784,11.1858,56200.0
2006-08-11 12:55:00,15.21,15.25,15.21,15.24,117800.0,11.1784,11.2078,11.1784,11.2005,117800.0
2006-08-11 13:00:00,15.24,15.26,15.23,15.25,179800.0,11.2005,11.2152,11.1931,11.2078,179800.0
2006-08-11 13:05:00,15.25,15.27,15.2,15.2,224700.0,11.2078,11.2225,11.1711,11.1711,224700.0
2006-08-11 13:10:00,15.2,15.21,15.17,15.2,213300.0,11.1711,11.1784,11.149,11.1711,213300.0
2006-08-11 13:15:00,15.19,15.19,15.13,15.14,340300.0,11.1637,11.1637,11.1196,11.127,340300.0
2006-08-11 13:20:00,15.14,15.17,15.13,15.17,194800.0,11.127,11.149,11.1196,11.149,194800.0
2006-08-11 13:25:00,15.17,15.18,15.16,15.16,102600.0,11.149,11.1564,11.1417,11.1417,102600.0
2006-08-11 13:30:00,15.17,15.18,15.16,15.17,66000.0,11.149,11.1564,11.1417,11.149,66000.0
2006-08-11 13:35:00,15.17,15.19,15.17,15.18,169600.0,11.149,11.1637,11.149,11.1564,169600.0
2006-08-11 13:40:00,15.17,15.18,15.16,15.16,97100.0,11.149,11.1564,11.1417,11.1417,97100.0
2006-08-11 13:45:00,15.16,15.17,15.15,15.16,75900.0,11.1417,11.149,11.1343,11.1417,75900.0
2006-08-11 13:50:00,15.16,15.2,15.15,15.18,146400.0,11.1417,11.1711,11.1343,11.1564,146400.0
2006-08-11 13:55:00,15.18,15.2,15.17,15.18,114400.0,11.1564,11.1711,11.149,11.1564,114400.0
2006-08-11 14:00:00,15.17,15.24,15.17,15.2,523400.0,11.149,11.2005,11.149,11.1711,523400.0
2006-08-11 14:05:00,15.2,15.2,15.17,15.18,110700.0,11.1711,11.1711,11.149,11.1564,110700.0
2006-08-11 14:10:00,15.18,15.18,15.15,15.17,108400.0,11.1564,11.1564,11.1343,11.149,108400.0
2006-08-11 14:15:00,15.18,15.2,15.17,15.18,101700.0,11.1564,11.1711,11.149,11.1564,101700.0
2006-08-11 14:20:00,15.18,15.2,15.15,15.17,148200.0,11.1564,11.1711,11.1343,11.149,148200.0
2006-08-11 14:25:00,15.17,15.18,15.15,15.17,123700.0,11.149,11.1564,11.1343,11.149,123700.0
2006-08-11 14:30:00,15.16,15.17,15.14,15.14,167300.0,11.1417,11.149,11.127,11.127,167300.0
2006-08-11 14:35:00,15.14,15.15,15.13,15.14,192500.0,11.127,11.1343,11.1196,11.127,192500.0
2006-08-11 14:40:00,15.14,15.16,15.14,15.15,154300.0,11.127,11.1417,11.127,11.1343,154300.0
2006-08-11 14:45:00,15.16,15.16,15.13,15.14,197600.0,11.1417,11.1417,11.1196,11.127,197600.0
2006-08-11 14:50:00,15.14,15.17,15.13,15.17,217800.0,11.127,11.149,11.1196,11.149,217800.0
2006-08-11 14:55:00,15.18,15.18,15.16,15.17,167200.0,11.1564,11.1564,11.1417,11.149,167200.0
2006-08-11 15:00:00,15.17,15.17,15.14,15.16,182600.0,11.149,11.149,11.127,11.1417,182600.0
2006-08-11 15:05:00,15.16,15.18,15.15,15.15,133100.0,11.1417,11.1564,11.1343,11.1343,133100.0
2006-08-11 15:10:00,15.16,15.16,15.14,15.14,152000.0,11.1417,11.1417,11.127,11.127,152000.0
2006-08-11 15:15:00,15.14,15.15,15.13,15.14,134400.0,11.127,11.1343,11.1196,11.127,134400.0
2006-08-11 15:20:00,15.13,15.14,15.12,15.14,276000.0,11.1196,11.127,11.1123,11.127,276000.0
2006-08-11 15:25:00,15.13,15.14,15.12,15.13,104700.0,11.1196,11.127,11.1123,11.1196,104700.0
2006-08-11 15:30:00,15.13,15.16,15.13,15.14,147500.0,11.1196,11.1417,11.1196,11.127,147500.0
2006-08-11 15:35:00,15.14,15.19,15.14,15.19,535300.0,11.127,11.1637,11.127,11.1637,535300.0
2006-08-11 15:40:00,15.19,15.19,15.16,15.17,207700.0,11.1637,11.1637,11.1417,11.149,207700.0
2006-08-11 15:45:00,15.17,15.17,15.15,15.17,220000.0,11.149,11.149,11.1343,11.149,220000.0
2006-08-11 15:50:00,15.17,15.18,15.14,15.18,293400.0,11.149,11.1564,11.127,11.1564,293400.0
2006-08-11 15:55:00,15.18,15.21,15.17,15.19,687400.0,11.1564,11.1784,11.149,11.1637,687400.0
2006-08-14 09:30:00,15.33,15.4,15.32,15.38,539300.0,11.2666,11.318,11.2592,11.3033,539300.0
2006-08-14 09:35:00,15.38,15.38,15.33,15.34,190500.0,11.3033,11.3033,11.2666,11.2739,190500.0
2006-08-14 09:40:00,15.34,15.38,15.33,15.34,231600.0,11.2739,11.3033,11.2666,11.2739,231600.0
2006-08-14 09:45:00,15.35,15.35,15.32,15.32,150500.0,11.2813,11.2813,11.2592,11.2592,150500.0
2006-08-14 09:50:00,15.32,15.35,15.31,15.33,231400.0,11.2592,11.2813,11.2519,11.2666,231400.0
2006-08-14 09:55:00,15.33,15.36,15.33,15.33,118900.0,11.2666,11.2886,11.2666,11.2666,118900.0
2006-08-14 10:00:00,15.33,15.39,15.33,15.37,367200.0,11.2666,11.3107,11.2666,11.296,367200.0
2006-08-14 10:05:00,15.38,15.42,15.37,15.39,425100.0,11.3033,11.3327,11.296,11.3107,425100.0
2006-08-14 10:10:00,15.39,15.41,15.39,15.39,141100.0,11.3107,11.3254,11.3107,11.3107,141100.0
2006-08-14 10:15:00,15.39,15.4,15.38,15.39,206600.0,11.3107,11.318,11.3033,11.3107,206600.0
2006-08-14 10:20:00,15.39,15.42,15.39,15.42,194500.0,11.3107,11.3327,11.3107,11.3327,194500.0
2006-08-14 10:25:00,15.41,15.41,15.39,15.41,144000.0,11.3254,11.3254,11.3107,11.3254,144000.0
2006-08-14 10:30:00,15.41,15.45,15.41,15.43,307200.0,11.3254,11.3548,11.3254,11.3401,307200.0
2006-08-14 10:35:00,15.43,15.43,15.4,15.41,106600.0,11.3401,11.3401,11.318,11.3254,106600.0
2006-08-14 10:40:00,15.42,15.44,15.41,15.43,215400.0,11.3327,11.3474,11.3254,11.3401,215400.0
2006-08-14 10:45:00,15.43,15.48,15.43,15.46,142000.0,11.3401,11.3768,11.3401,11.3621,142000.0
2006-08-14 10:50:00,15.47,15.5,15.46,15.48,393100.0,11.3695,11.3915,11.3621,11.3768,393100.0
2006-08-14 10:55:00,15.48,15.53,15.47,15.53,347400.0,11.3768,11.4136,11.3695,11.4136,347400.0
2006-08-14 11:00:00,15.52,15.6,15.52,15.59,360200.0,11.4062,11.465,11.4062,11.4577,360200.0
2006-08-14 11:05:00,15.59,15.65,15.59,15.64,476400.0,11.4577,11.5018,11.4577,11.4944,476400.0
2006-08-14 11:10:00,15.64,15.67,15.62,15.64,441900.0,11.4944,11.5165,11.4797,11.4944,441900.0
2006-08-14 11:15:00,15.64,15.66,15.62,15.63,225400.0,11.4944,11.5091,11.4797,11.4871,225400.0
2006-08-14 11:20:00,15.63,15.63,15.59,15.62,186000.0,11.4871,11.4871,11.4577,11.4797,186000.0
2006-08-14 11:25:00,15.62,15.63,15.61,15.62,217000.0,11.4797,11.4871,11.4724,11.4797,217000.0
2006-08-14 11:30:00,15.61,15.61,15.6,15.61,41700.0,11.4724,11.4724,11.465,11.4724,41700.0
2006-08-14 11:35:00,15.61,15.61,15.6,15.6,39900.0,11.4724,11.4724,11.465,11.465,39900.0
2006-08-14 11:40:00,15.6,15.64,15.6,15.63,73200.0,11.465,11.4944,11.465,11.4871,73200.0
2006-08-14 11:45:00,15.63,15.67,15.63,15.67,154400.0,11.4871,11.5165,11.4871,11.5165,154400.0
2006-08-14 11:50:00,15.66,15.69,15.66,15.69,172000.0,11.5091,11.5312,11.5091,11.5312,172000.0
2006-08-14 11:55:00,15.68,15.71,15.68,15.68,183600.0,11.5238,11.5459,11.5238,11.5238,183600.0
2006-08-14 12:00:00,15.68,15.69,15.67,15.67,53300.0,11.5238,11.5312,11.5165,11.5165,53300.0
2006-08-14 12:05:00,15.67,15.68,15.66,15.66,69900.0,11.5165,11.5238,11.5091,11.5091,69900.0
2006-08-14 12:10:00,15.66,15.68,15.66,15.66,79600.0,11.5091,11.5238,11.5091,11.5091,79600.0
2006-08-14 12:15:00,15.67,15.67,15.65,15.66,119500.0,11.5165,11.5165,11.5018,11.5091,119500.0
2006-08-14 12:20:00,15.66,15.67,15.65,15.66,82700.0,11.5091,11.5165,11.5018,11.5091,82700.0
2006-08-14 12:25:00,15.66,15.66,15.64,15.65,134500.0,11.5091,11.5091,11.4944,11.5018,134500.0
2006-08-14 12:30:00,15.64,15.65,15.63,15.63,83100.0,11.4944,11.5018,11.4871,11.4871,83100.0
2006-08-14 12:35:00,15.64,15.64,15.6,15.61,98500.0,11.4944,11.4944,11.465,11.4724,98500.0
2006-08-14 12:40:00,15.6,15.61,15.59,15.6,79100.0,11.465,11.4724,11.4577,11.465,79100.0
2006-08-14 12:45:00,15.59,15.6,15.59,15.6,206200.0,11.4577,11.465,11.4577,11.465,206200.0
2006-08-14 12:50:00,15.6,15.6,15.57,15.58,95600.0,11.465,11.465,11.443,11.4503,95600.0
2006-08-14 12:55:00,15.58,15.58,15.56,15.57,110500.0,11.4503,11.4503,11.4356,11.443,110500.0
2006-08-14 13:00:00,15.57,15.57,15.55,15.56,140700.0,11.443,11.443,11.4283,11.4356,140700.0
2006-08-14 13:05:00,15.56,15.59,15.56,15.59,75400.0,11.4356,11.4577,11.4356,11.4577,75400.0
2006-08-14 13:10:00,15.59,15.6,15.58,15.59,137200.0,11.4577,11.465,11.4503,11.4577,137200.0
2006-08-14 13:15:00,15.59,15.6,15.59,15.59,38200.0,11.4577,11.465,11.4577,11.4577,38200.0
2006-08-14 13:20:00,15.59,15.6,15.57,15.6,150700.0,11.4577,11.465,11.443,11.465,150700.0
2006-08-14 13:25:00,15.59,15.59,15.58,15.59,43200.0,11.4577,11.4577,11.4503,11.4577,43200.0
2006-08-14 13:30:00,15.58,15.61,15.58,15.61,73800.0,11.4503,11.4724,11.4503,11.4724,73800.0
2006-08-14 13:35:00,15.61,15.61,15.6,15.61,37200.0,11.4724,11.4724,11.465,11.4724,37200.0
2006-08-14 13:40:00,15.61,15.61,15.6,15.6,25200.0,11.4724,11.4724,11.465,11.465,25200.0
2006-08-14 13:45:00,15.61,15.64,15.6,15.64,82400.0,11.4724,11.4944,11.465,11.4944,82400.0
2006-08-14 13:50:00,15.63,15.63,15.59,15.62,340100.0,11.4871,11.4871,11.4577,11.4797,340100.0
2006-08-14 13:55:00,15.62,15.62,15.59,15.59,174700.0,11.4797,11.4797,11.4577,11.4577,174700.0
2006-08-14 14:00:00,15.59,15.61,15.55,15.55,182400.0,11.4577,11.4724,11.4283,11.4283,182400.0
2006-08-14 14:05:00,15.55,15.55,15.52,15.53,211100.0,11.4283,11.4283,11.4062,11.4136,211100.0
2006-08-14 14:10:00,15.54,15.54,15.5,15.51,176400.0,11.4209,11.4209,11.3915,11.3989,176400.0
2006-08-14 14:15:00,15.51,15.53,15.5,15.52,149900.0,11.3989,11.4136,11.3915,11.4062,149900.0
2006-08-14 14:20:00,15.53,15.53,15.49,15.51,290500.0,11.4136,11.4136,11.3842,11.3989,290500.0
2006-08-14 14:25:00,15.52,15.54,15.51,15.54,159300.0,11.4062,11.4209,11.3989,11.4209,159300.0
2006-08-14 14:30:00,15.54,15.56,15.5,15.55,416100.0,11.4209,11.4356,11.3915,11.4283,416100.0
2006-08-14 14:35:00,15.54,15.59,15.52,15.57,369400.0,11.4209,11.4577,11.4062,11.443,369400.0
2006-08-14 14:40:00,15.56,15.57,15.53,15.53,128400.0,11.4356,11.443,11.4136,11.4136,128400.0
2006-08-14 14:45:00,15.54,15.54,15.5,15.51,247100.0,11.4209,11.4209,11.3915,11.3989,247100.0
2006-08-14 14:50:00,15.52,15.52,15.48,15.48,260400.0,11.4062,11.4062,11.3768,11.3768,260400.0
2006-08-14 14:55:00,15.48,15.6,15.44,15.45,434200.0,11.3768,11.465,11.3474,11.3548,434200.0
2006-08-14 15:00:00,15.45,15.45,15.39,15.4,319000.0,11.3548,11.3548,11.3107,11.318,319000.0
2006-08-14 15:05:00,15.4,15.44,15.37,15.43,572600.0,11.318,11.3474,11.296,11.3401,572600.0
2006-08-14 15:10:00,15.43,15.43,15.39,15.39,371200.0,11.3401,11.3401,11.3107,11.3107,371200.0
2006-08-14 15:15:00,15.39,15.41,15.38,15.4,288500.0,11.3107,11.3254,11.3033,11.318,288500.0
2006-08-14 15:20:00,15.4,15.4,15.36,15.4,462300.0,11.318,11.318,11.2886,11.318,462300.0
2006-08-14 15:25:00,15.39,15.44,15.36,15.36,470100.0,11.3107,11.3474,11.2886,11.2886,470100.0
2006-08-14 15:30:00,15.37,15.39,15.36,15.38,362600.0,11.296,11.3107,11.2886,11.3033,362600.0
2006-08-14 15:35:00,15.39,15.41,15.36,15.36,384200.0,11.3107,11.3254,11.2886,11.2886,384200.0
2006-08-14 15:40:00,15.37,15.41,15.36,15.4,232800.0,11.296,11.3254,11.2886,11.318,232800.0
2006-08-14 15:45:00,15.41,15.43,15.37,15.39,801200.0,11.3254,11.3401,11.296,11.3107,801200.0
2006-08-14 15:50:00,15.39,15.42,15.39,15.41,666900.0,11.3107,11.3327,11.3107,11.3254,666900.0
2006-08-14 15:55:00,15.41,15.41,15.38,15.39,1419700.0,11.3254,11.3254,11.3033,11.3107,1419700.0
2006-08-15 09:30:00,15.74,15.76,15.66,15.68,968100.0,11.6048,11.6195,11.5458,11.5605,968100.0
2006-08-15 09:35:00,15.68,15.73,15.66,15.7,685300.0,11.5605,11.5974,11.5458,11.5753,685300.0
2006-08-15 09:40:00,15.69,15.74,15.69,15.71,561400.0,11.5679,11.6048,11.5679,11.5827,561400.0
2006-08-15 09:45:00,15.71,15.75,15.7,15.73,685300.0,11.5827,11.6122,11.5753,11.5974,685300.0
2006-08-15 09:50:00,15.73,15.82,15.68,15.68,781000.0,11.5974,11.6638,11.5605,11.5605,781000.0
2006-08-15 09:55:00,15.68,15.68,15.62,15.63,549200.0,11.5605,11.5605,11.5163,11.5237,549200.0
2006-08-15 10:00:00,15.64,15.65,15.55,15.56,613900.0,11.5311,11.5384,11.4647,11.4721,613900.0
2006-08-15 10:05:00,15.57,15.62,15.55,15.61,429500.0,11.4794,11.5163,11.4647,11.5089,429500.0
2006-08-15 10:10:00,15.61,15.66,15.58,15.66,498900.0,11.5089,11.5458,11.4868,11.5458,498900.0
2006-08-15 10:15:00,15.65,15.66,15.61,15.62,197100.0,11.5384,11.5458,11.5089,11.5163,197100.0
2006-08-15 10:20:00,15.61,15.62,15.6,15.6,107300.0,11.5089,11.5163,11.5016,11.5016,107300.0
2006-08-15 10:25:00,15.6,15.61,15.59,15.6,257100.0,11.5016,11.5089,11.4942,11.5016,257100.0
2006-08-15 10:30:00,15.6,15.65,15.59,15.64,273500.0,11.5016,11.5384,11.4942,11.5311,273500.0
2006-08-15 10:35:00,15.64,15.65,15.58,15.6,364000.0,11.5311,11.5384,11.4868,11.5016,364000.0
2006-08-15 10:40:00,15.6,15.71,15.6,15.7,1047800.0,11.5016,11.5827,11.5016,11.5753,1047800.0
2006-08-15 10:45:00,15.7,15.72,15.66,15.68,375300.0,11.5753,11.59,11.5458,11.5605,375300.0
2006-08-15 10:50:00,15.69,15.69,15.65,15.68,422200.0,11.5679,11.5679,11.5384,11.5605,422200.0
2006-08-15 10:55:00,15.68,15.69,15.67,15.69,227900.0,11.5605,11.5679,11.5532,11.5679,227900.0
2006-08-15 11:00:00,15.68,15.72,15.68,15.72,690100.0,11.5605,11.59,11.5605,11.59,690100.0
2006-08-15 11:05:00,15.72,15.75,15.71,15.74,291400.0,11.59,11.6122,11.5827,11.6048,291400.0
2006-08-15 11:10:00,15.74,15.76,15.7,15.7,407800.0,11.6048,11.6195,11.5753,11.5753,407800.0
2006-08-15 11:15:00,15.7,15.72,15.67,15.68,433200.0,11.5753,11.59,11.5532,11.5605,433200.0
2006-08-15 11:20:00,15.68,15.68,15.65,15.67,284200.0,11.5605,11.5605,11.5384,11.5532,284200.0
2006-08-15 11:25:00,15.67,15.69,15.65,15.66,382500.0,11.5532,11.5679,11.5384,11.5458,382500.0
2006-08-15 11:30:00,15.65,15.65,15.62,15.63,229200.0,11.5384,11.5384,11.5163,11.5237,229200.0
2006-08-15 11:35:00,15.63,15.65,15.62,15.64,158700.0,11.5237,11.5384,11.5163,11.5311,158700.0
2006-08-15 11:40:00,15.65,15.69,15.65,15.69,126300.0,11.5384,11.5679,11.5384,11.5679,126300.0
2006-08-15 11:45:00,15.68,15.73,15.68,15.71,232400.0,11.5605,11.5974,11.5605,11.5827,232400.0
2006-08-15 11:50:00,15.71,15.73,15.66,15.66,180800.0,11.5827,11.5974,11.5458,11.5458,180800.0
2006-08-15 11:55:00,15.66,15.69,15.65,15.68,189800.0,11.5458,11.5679,11.5384,11.5605,189800.0
2006-08-15 12:00:00,15.68,15.72,15.67,15.7,316600.0,11.5605,11.59,11.5532,11.5753,316600.0
2006-08-15 12:05:00,15.7,15.7,15.68,15.69,32300.0,11.5753,11.5753,11.5605,11.5679,32300.0
2006-08-15 12:10:00,15.68,15.68,15.66,15.67,226200.0,11.5605,11.5605,11.5458,11.5532,226200.0
2006-08-15 12:15:00,15.66,15.7,15.64,15.65,223900.0,11.5458,11.5753,11.5311,11.5384,223900.0
2006-08-15 12:20:00,15.66,15.67,15.65,15.67,64100.0,11.5458,11.5532,11.5384,11.5532,64100.0
2006-08-15 12:25:00,15.67,15.7,15.64,15.64,223000.0,11.5532,11.5753,11.5311,11.5311,223000.0
2006-08-15 12:30:00,15.65,15.7,15.64,15.65,111400.0,11.5384,11.5753,11.5311,11.5384,111400.0
2006-08-15 12:35:00,15.65,15.65,15.64,15.65,24200.0,11.5384,11.5384,11.5311,11.5384,24200.0
2006-08-15 12:40:00,15.64,15.65,15.64,15.64,30600.0,11.5311,11.5384,11.5311,11.5311,30600.0
2006-08-15 12:45:00,15.65,15.65,15.64,15.65,71300.0,11.5384,11.5384,11.5311,11.5384,71300.0
2006-08-15 12:50:00,15.65,15.71,15.64,15.7,275500.0,11.5384,11.5827,11.5311,11.5753,275500.0
2006-08-15 12:55:00,15.71,15.73,15.7,15.7,194200.0,11.5827,11.5974,11.5753,11.5753,194200.0
2006-08-15 13:00:00,15.7,15.7,15.65,15.67,169600.0,11.5753,11.5753,11.5384,11.5532,169600.0
2006-08-15 13:05:00,15.67,15.67,15.63,15.64,144900.0,11.5532,11.5532,11.5237,11.5311,144900.0
2006-08-15 13:10:00,15.64,15.65,15.61,15.64,255100.0,11.5311,11.5384,11.5089,11.5311,255100.0
2006-08-15 13:15:00,15.64,15.68,15.64,15.65,288900.0,11.5311,11.5605,11.5311,11.5384,288900.0
2006-08-15 13:20:00,15.65,15.69,15.65,15.68,136400.0,11.5384,11.5679,11.5384,11.5605,136400.0
2006-08-15 13:25:00,15.69,15.69,15.66,15.66,73300.0,11.5679,11.5679,11.5458,11.5458,73300.0
2006-08-15 13:30:00,15.66,15.72,15.66,15.7,166200.0,11.5458,11.59,11.5458,11.5753,166200.0
2006-08-15 13:35:00,15.7,15.72,15.68,15.68,106300.0,11.5753,11.59,11.5605,11.5605,106300.0
2006-08-15 13:40:00,15.68,15.69,15.68,15.69,61100.0,11.5605,11.5679,11.5605,11.5679,61100.0
2006-08-15 13:45:00,15.69,15.69,15.66,15.66,149100.0,11.5679,11.5679,11.5458,11.5458,149100.0
2006-08-15 13:50:00,15.66,15.67,15.65,15.66,80800.0,11.5458,11.5532,11.5384,11.5458,80800.0
2006-08-15 13:55:00,15.67,15.67,15.64,15.66,117500.0,11.5532,11.5532,11.5311,11.5458,117500.0
2006-08-15 14:00:00,15.65,15.67,15.64,15.67,155900.0,11.5384,11.5532,11.5311,11.5532,155900.0
2006-08-15 14:05:00,15.66,15.7,15.66,15.69,133200.0,11.5458,11.5753,11.5458,11.5679,133200.0
2006-08-15 14:10:00,15.69,15.71,15.68,15.7,152800.0,11.5679,11.5827,11.5605,11.5753,152800.0
2006-08-15 14:15:00,15.7,15.7,15.68,15.68,150800.0,11.5753,11.5753,11.5605,11.5605,150800.0
2006-08-15 14:20:00,15.69,15.71,15.66,15.71,269000.0,11.5679,11.5827,11.5458,11.5827,269000.0
2006-08-15 14:25:00,15.71,15.71,15.66,15.66,288200.0,11.5827,11.5827,11.5458,11.5458,288200.0
2006-08-15 14:30:00,15.66,15.67,15.65,15.67,133000.0,11.5458,11.5532,11.5384,11.5532,133000.0
2006-08-15 14:35:00,15.67,15.7,15.66,15.69,290300.0,11.5532,11.5753,11.5458,11.5679,290300.0
2006-08-15 14:40:00,15.69,15.7,15.69,15.7,79900.0,11.5679,11.5753,11.5679,11.5753,79900.0
2006-08-15 14:45:00,15.7,15.77,15.7,15.77,352400.0,11.5753,11.6269,11.5753,11.6269,352400.0
2006-08-15 14:50:00,15.77,15.79,15.75,15.75,454700.0,11.6269,11.6416,11.6122,11.6122,454700.0
2006-08-15 14:55:00,15.76,15.76,15.73,15.73,259700.0,11.6195,11.6195,11.5974,11.5974,259700.0
2006-08-15 15:00:00,15.73,15.74,15.66,15.67,573400.0,11.5974,11.6048,11.5458,11.5532,573400.0
2006-08-15 15:05:00,15.67,15.7,15.66,15.69,745900.0,11.5532,11.5753,11.5458,11.5679,745900.0
2006-08-15 15:10:00,15.69,15.7,15.68,15.69,303400.0,11.5679,11.5753,11.5605,11.5679,303400.0
2006-08-15 15:15:00,15.68,15.69,15.67,15.68,499300.0,11.5605,11.5679,11.5532,11.5605,499300.0
2006-08-15 15:20:00,15.68,15.69,15.68,15.69,255400.0,11.5605,11.5679,11.5605,11.5679,255400.0
2006-08-15 15:25:00,15.69,15.7,15.69,15.7,730200.0,11.5679,11.5753,11.5679,11.5753,730200.0
2006-08-15 15:30:00,15.7,15.7,15.69,15.7,338500.0,11.5753,11.5753,11.5679,11.5753,338500.0
2006-08-15 15:35:00,15.69,15.7,15.65,15.66,719500.0,11.5679,11.5753,11.5384,11.5458,719500.0
2006-08-15 15:40:00,15.66,15.67,15.65,15.66,696600.0,11.5458,11.5532,11.5384,11.5458,696600.0
2006-08-15 15:45:00,15.65,15.68,15.64,15.67,852500.0,11.5384,11.5605,11.5311,11.5532,852500.0
2006-08-15 15:50:00,15.66,15.68,15.66,15.67,692000.0,11.5458,11.5605,11.5458,11.5532,692000.0
2006-08-15 15:55:00,15.66,15.67,15.62,15.66,1864500.0,11.5458,11.5532,11.5163,11.5458,1864500.0
2006-08-16 09:30:00,15.57,15.78,15.4,15.41,2034900.0,11.4794,11.6343,11.3541,11.3615,2034900.0
2006-08-16 09:35:00,15.41,15.45,15.33,15.43,1463200.0,11.3615,11.391,11.3025,11.3762,1463200.0
2006-08-16 09:40:00,15.43,15.46,15.37,15.38,1181600.0,11.3762,11.3983,11.332,11.3394,1181600.0
2006-08-16 09:45:00,15.38,15.39,15.35,15.38,1002700.0,11.3394,11.3467,11.3172,11.3394,1002700.0
2006-08-16 09:50:00,15.39,15.45,15.37,15.43,853100.0,11.3467,11.391,11.332,11.3762,853100.0
2006-08-16 09:55:00,15.43,15.43,15.36,15.38,876100.0,11.3762,11.3762,11.3246,11.3394,876100.0
2006-08-16 10:00:00,15.38,15.42,15.34,15.41,855100.0,11.3394,11.3689,11.3099,11.3615,855100.0
2006-08-16 10:05:00,15.41,15.45,15.4,15.45,512600.0,11.3615,11.391,11.3541,11.391,512600.0
2006-08-16 10:10:00,15.45,15.54,15.44,15.49,1165500.0,11.391,11.4573,11.3836,11.4205,1165500.0
2006-08-16 10:15:00,15.5,15.53,15.47,15.48,404500.0,11.4278,11.45,11.4057,11.4131,404500.0
2006-08-16 10:20:00,15.48,15.49,15.42,15.45,474800.0,11.4131,11.4205,11.3689,11.391,474800.0
2006-08-16 10:25:00,15.46,15.5,15.44,15.49,284900.0,11.3983,11.4278,11.3836,11.4205,284900.0
2006-08-16 10:30:00,15.48,15.5,15.46,15.49,184200.0,11.4131,11.4278,11.3983,11.4205,184200.0
2006-08-16 10:35:00,15.49,15.51,15.49,15.49,135300.0,11.4205,11.4352,11.4205,11.4205,135300.0
2006-08-16 10:40:00,15.49,15.65,15.49,15.65,770000.0,11.4205,11.5384,11.4205,11.5384,770000.0
2006-08-16 10:45:00,15.65,15.66,15.61,15.65,461100.0,11.5384,11.5458,11.5089,11.5384,461100.0
2006-08-16 10:50:00,15.65,15.68,15.63,15.66,595500.0,11.5384,11.5605,11.5237,11.5458,595500.0
2006-08-16 10:55:00,15.65,15.67,15.63,15.64,287000.0,11.5384,11.5532,11.5237,11.5311,287000.0
2006-08-16 11:00:00,15.64,15.64,15.56,15.57,347800.0,11.5311,11.5311,11.4721,11.4794,347800.0
2006-08-16 11:05:00,15.57,15.6,15.55,15.57,432900.0,11.4794,11.5016,11.4647,11.4794,432900.0
2006-08-16 11:10:00,15.57,15.63,15.55,15.61,321800.0,11.4794,11.5237,11.4647,11.5089,321800.0
2006-08-16 11:15:00,15.61,15.63,15.55,15.56,327200.0,11.5089,11.5237,11.4647,11.4721,327200.0
2006-08-16 11:20:00,15.56,15.57,15.5,15.52,446500.0,11.4721,11.4794,11.4278,11.4426,446500.0
2006-08-16 11:25:00,15.53,15.56,15.53,15.55,271800.0,11.45,11.4721,11.45,11.4647,271800.0
2006-08-16 11:30:00,15.54,15.55,15.54,15.55,135800.0,11.4573,11.4647,11.4573,11.4647,135800.0
2006-08-16 11:35:00,15.55,15.55,15.53,15.53,85400.0,11.4647,11.4647,11.45,11.45,85400.0
2006-08-16 11:40:00,15.53,15.54,15.53,15.54,154900.0,11.45,11.4573,11.45,11.4573,154900.0
2006-08-16 11:45:00,15.54,15.59,15.53,15.58,360400.0,11.4573,11.4942,11.45,11.4868,360400.0
2006-08-16 11:50:00,15.58,15.58,15.55,15.57,157300.0,11.4868,11.4868,11.4647,11.4794,157300.0
2006-08-16 11:55:00,15.56,15.57,15.54,15.54,88000.0,11.4721,11.4794,11.4573,11.4573,88000.0
2006-08-16 12:00:00,15.55,15.55,15.53,15.53,99200.0,11.4647,11.4647,11.45,11.45,99200.0
2006-08-16 12:05:00,15.54,15.56,15.52,15.56,416400.0,11.4573,11.4721,11.4426,11.4721,416400.0
2006-08-16 12:10:00,15.55,15.59,15.55,15.59,396200.0,11.4647,11.4942,11.4647,11.4942,396200.0
2006-08-16 12:15:00,15.59,15.63,15.58,15.62,638500.0,11.4942,11.5237,11.4868,11.5163,638500.0
2006-08-16 12:20:00,15.61,15.62,15.59,15.6,513700.0,11.5089,11.5163,11.4942,11.5016,513700.0
2006-08-16 12:25:00,15.6,15.61,15.59,15.59,202300.0,11.5016,11.5089,11.4942,11.4942,202300.0
2006-08-16 12:30:00,15.6,15.63,15.59,15.63,553300.0,11.5016,11.5237,11.4942,11.5237,553300.0
2006-08-16 12:35:00,15.63,15.64,15.62,15.63,580900.0,11.5237,11.5311,11.5163,11.5237,580900.0
2006-08-16 12:40:00,15.63,15.66,15.63,15.64,315800.0,11.5237,11.5458,11.5237,11.5311,315800.0
2006-08-16 12:45:00,15.64,15.65,15.62,15.63,545800.0,11.5311,11.5384,11.5163,11.5237,545800.0
2006-08-16 12:50:00,15.64,15.64,15.54,15.55,437500.0,11.5311,11.5311,11.4573,11.4647,437500.0
2006-08-16 12:55:00,15.55,15.56,15.53,15.55,153500.0,11.4647,11.4721,11.45,11.4647,153500.0
2006-08-16 13:00:00,15.55,15.58,15.54,15.56,461300.0,11.4647,11.4868,11.4573,11.4721,461300.0
2006-08-16 13:05:00,15.56,15.57,15.55,15.57,198000.0,11.4721,11.4794,11.4647,11.4794,198000.0
2006-08-16 13:10:00,15.57,15.62,15.57,15.61,339000.0,11.4794,11.5163,11.4794,11.5089,339000.0
2006-08-16 13:15:00,15.61,15.64,15.61,15.61,151600.0,11.5089,11.5311,11.5089,11.5089,151600.0
2006-08-16 13:20:00,15.61,15.61,15.59,15.59,302800.0,11.5089,11.5089,11.4942,11.4942,302800.0
2006-08-16 13:25:00,15.6,15.6,15.51,15.52,606600.0,11.5016,11.5016,11.4352,11.4426,606600.0
2006-08-16 13:30:00,15.53,15.53,15.5,15.51,295600.0,11.45,11.45,11.4278,11.4352,295600.0
2006-08-16 13:35:00,15.51,15.54,15.5,15.53,197800.0,11.4352,11.4573,11.4278,11.45,197800.0
2006-08-16 13:40:00,15.53,15.54,15.52,15.53,151800.0,11.45,11.4573,11.4426,11.45,151800.0
2006-08-16 13:45:00,15.53,15.58,15.52,15.55,467200.0,11.45,11.4868,11.4426,11.4647,467200.0
2006-08-16 13:50:00,15.55,15.57,15.54,15.56,301800.0,11.4647,11.4794,11.4573,11.4721,301800.0
2006-08-16 13:55:00,15.56,15.57,15.53,15.53,170400.0,11.4721,11.4794,11.45,11.45,170400.0
2006-08-16 14:00:00,15.54,15.56,15.53,15.53,145100.0,11.4573,11.4721,11.45,11.45,145100.0
2006-08-16 14:05:00,15.53,15.55,15.52,15.55,757000.0,11.45,11.4647,11.4426,11.4647,757000.0
2006-08-16 14:10:00,15.54,15.57,15.54,15.57,356200.0,11.4573,11.4794,11.4573,11.4794,356200.0
2006-08-16 14:15:00,15.57,15.61,15.54,15.58,493100.0,11.4794,11.5089,11.4573,11.4868,493100.0
2006-08-16 14:20:00,15.58,15.59,15.57,15.57,273900.0,11.4868,11.4942,11.4794,11.4794,273900.0
2006-08-16 14:25:00,15.58,15.58,15.55,15.55,231700.0,11.4868,11.4868,11.4647,11.4647,231700.0
2006-08-16 14:30:00,15.56,15.6,15.55,15.57,281600.0,11.4721,11.5016,11.4647,11.4794,281600.0
2006-08-16 14:35:00,15.58,15.6,15.57,15.59,344800.0,11.4868,11.5016,11.4794,11.4942,344800.0
2006-08-16 14:40:00,15.59,15.59,15.58,15.59,145500.0,11.4942,11.4942,11.4868,11.4942,145500.0
2006-08-16 14:45:00,15.59,15.59,15.58,15.58,401300.0,11.4942,11.4942,11.4868,11.4868,401300.0
2006-08-16 14:50:00,15.58,15.59,15.58,15.59,616000.0,11.4868,11.4942,11.4868,11.4942,616000.0
2006-08-16 14:55:00,15.58,15.61,15.58,15.6,291500.0,11.4868,11.5089,11.4868,11.5016,291500.0
2006-08-16 15:00:00,15.6,15.66,15.59,15.66,1141700.0,11.5016,11.5458,11.4942,11.5458,1141700.0
2006-08-16 15:05:00,15.65,15.7,15.64,15.67,1004000.0,11.5384,11.5753,11.5311,11.5532,1004000.0
2006-08-16 15:10:00,15.67,15.67,15.64,15.66,262300.0,11.5532,11.5532,11.5311,11.5458,262300.0
2006-08-16 15:15:00,15.66,15.78,15.65,15.72,1226700.0,11.5458,11.6343,11.5384,11.59,1226700.0
2006-08-16 15:20:00,15.73,15.77,15.7,15.76,532600.0,11.5974,11.6269,11.5753,11.6195,532600.0
2006-08-16 15:25:00,15.76,15.76,15.74,15.76,420500.0,11.6195,11.6195,11.6048,11.6195,420500.0
2006-08-16 15:30:00,15.76,15.82,15.76,15.82,507600.0,11.6195,11.6638,11.6195,11.6638,507600.0
2006-08-16 15:35:00,15.82,15.84,15.81,15.84,318500.0,11.6638,11.6785,11.6564,11.6785,318500.0
2006-08-16 15:40:00,15.84,15.88,15.83,15.87,794600.0,11.6785,11.708,11.6711,11.7006,794600.0
2006-08-16 15:45:00,15.87,15.87,15.78,15.79,976800.0,11.7006,11.7006,11.6343,11.6416,976800.0
2006-08-16 15:50:00,15.8,15.81,15.75,15.76,563400.0,11.649,11.6564,11.6122,11.6195,563400.0
2006-08-16 15:55:00,15.77,15.77,15.71,15.72,1045100.0,11.6269,11.6269,11.5827,11.59,1045100.0
2006-08-17 09:30:00,15.76,15.83,15.7,15.76,1039800.0,11.6195,11.6711,11.5753,11.6195,1039800.0
2006-08-17 09:35:00,15.76,15.85,15.74,15.83,755800.0,11.6195,11.6859,11.6048,11.6711,755800.0
2006-08-17 09:40:00,15.83,15.9,15.78,15.89,561000.0,11.6711,11.7228,11.6343,11.7154,561000.0
2006-08-17 09:45:00,15.89,15.94,15.84,15.94,481400.0,11.7154,11.7522,11.6785,11.7522,481400.0
2006-08-17 09:50:00,15.94,15.95,15.87,15.87,346500.0,11.7522,11.7596,11.7006,11.7006,346500.0
2006-08-17 09:55:00,15.88,15.99,15.84,15.99,610700.0,11.708,11.7891,11.6785,11.7891,610700.0
2006-08-17 10:00:00,15.98,16.0,15.92,16.0,843200.0,11.7817,11.7965,11.7375,11.7965,843200.0
2006-08-17 10:05:00,16.0,16.03,15.98,16.0,546100.0,11.7965,11.8186,11.7817,11.7965,546100.0
2006-08-17 10:10:00,16.0,16.0,15.93,15.96,560900.0,11.7965,11.7965,11.7449,11.767,560900.0
2006-08-17 10:15:00,15.96,15.97,15.89,15.9,442200.0,11.767,11.7744,11.7154,11.7228,442200.0
2006-08-17 10:20:00,15.9,15.93,15.88,15.92,327300.0,11.7228,11.7449,11.708,11.7375,327300.0
2006-08-17 10:25:00,15.91,15.92,15.86,15.87,599500.0,11.7301,11.7375,11.6933,11.7006,599500.0
2006-08-17 10:30:00,15.86,15.88,15.84,15.88,302600.0,11.6933,11.708,11.6785,11.708,302600.0
2006-08-17 10:35:00,15.87,15.89,15.87,15.88,198900.0,11.7006,11.7154,11.7006,11.708,198900.0
2006-08-17 10:40:00,15.88,15.89,15.83,15.88,388100.0,11.708,11.7154,11.6711,11.708,388100.0
2006-08-17 10:45:00,15.88,15.9,15.87,15.87,148200.0,11.708,11.7228,11.7006,11.7006,148200.0
2006-08-17 10:50:00,15.87,15.89,15.86,15.87,218800.0,11.7006,11.7154,11.6933,11.7006,218800.0
2006-08-17 10:55:00,15.88,15.91,15.87,15.91,361100.0,11.708,11.7301,11.7006,11.7301,361100.0
2006-08-17 11:00:00,15.91,15.92,15.9,15.91,213700.0,11.7301,11.7375,11.7228,11.7301,213700.0
2006-08-17 11:05:00,15.91,15.92,15.89,15.91,227600.0,11.7301,11.7375,11.7154,11.7301,227600.0
2006-08-17 11:10:00,15.91,15.92,15.89,15.91,240800.0,11.7301,11.7375,11.7154,11.7301,240800.0
2006-08-17 11:15:00,15.91,15.95,15.91,15.95,296300.0,11.7301,11.7596,11.7301,11.7596,296300.0
2006-08-17 11:20:00,15.95,15.97,15.92,15.93,290300.0,11.7596,11.7744,11.7375,11.7449,290300.0
2006-08-17 11:25:00,15.92,15.95,15.89,15.89,441400.0,11.7375,11.7596,11.7154,11.7154,441400.0
2006-08-17 11:30:00,15.9,15.93,15.89,15.9,193400.0,11.7228,11.7449,11.7154,11.7228,193400.0
2006-08-17 11:35:00,15.9,15.9,15.88,15.9,178800.0,11.7228,11.7228,11.708,11.7228,178800.0
2006-08-17 11:40:00,15.89,15.91,15.89,15.9,102700.0,11.7154,11.7301,11.7154,11.7228,102700.0
2006-08-17 11:45:00,15.91,15.96,15.9,15.94,347700.0,11.7301,11.767,11.7228,11.7522,347700.0
2006-08-17 11:50:00,15.95,15.97,15.92,15.97,602700.0,11.7596,11.7744,11.7375,11.7744,602700.0
2006-08-17 11:55:00,15.97,15.98,15.95,15.96,307600.0,11.7744,11.7817,11.7596,11.767,307600.0
2006-08-17 12:00:00,15.96,15.97,15.93,15.96,385200.0,11.767,11.7744,11.7449,11.767,385200.0
2006-08-17 12:05:00,15.95,15.97,15.91,15.95,377000.0,11.7596,11.7744,11.7301,11.7596,377000.0
2006-08-17 12:10:00,15.95,15.97,15.94,15.95,340300.0,11.7596,11.7744,11.7522,11.7596,340300.0
2006-08-17 12:15:00,15.96,16.08,15.95,16.04,797200.0,11.767,11.8555,11.7596,11.826,797200.0
2006-08-17 12:20:00,16.04,16.1,16.04,16.08,514000.0,11.826,11.8702,11.826,11.8555,514000.0
2006-08-17 12:25:00,16.08,16.08,16.05,16.08,369000.0,11.8555,11.8555,11.8333,11.8555,369000.0
2006-08-17 12:30:00,16.09,16.12,16.07,16.07,344200.0,11.8628,11.885,11.8481,11.8481,344200.0
2006-08-17 12:35:00,16.07,16.08,16.05,16.06,150200.0,11.8481,11.8555,11.8333,11.8407,150200.0
2006-08-17 12:40:00,16.05,16.12,16.05,16.11,269500.0,11.8333,11.885,11.8333,11.8776,269500.0
2006-08-17 12:45:00,16.1,16.11,16.06,16.07,534800.0,11.8702,11.8776,11.8407,11.8481,534800.0
2006-08-17 12:50:00,16.07,16.08,16.03,16.06,241400.0,11.8481,11.8555,11.8186,11.8407,241400.0
2006-08-17 12:55:00,16.06,16.09,16.05,16.09,120000.0,11.8407,11.8628,11.8333,11.8628,120000.0
2006-08-17 13:00:00,16.09,16.09,16.06,16.07,120300.0,11.8628,11.8628,11.8407,11.8481,120300.0
2006-08-17 13:05:00,16.06,16.09,16.06,16.08,73300.0,11.8407,11.8628,11.8407,11.8555,73300.0
2006-08-17 13:10:00,16.07,16.08,16.04,16.04,223600.0,11.8481,11.8555,11.826,11.826,223600.0
2006-08-17 13:15:00,16.04,16.07,16.0,16.05,320600.0,11.826,11.8481,11.7965,11.8333,320600.0
2006-08-17 13:20:00,16.05,16.07,16.03,16.04,177400.0,11.8333,11.8481,11.8186,11.826,177400.0
2006-08-17 13:25:00,16.04,16.04,15.98,15.98,300900.0,11.826,11.826,11.7817,11.7817,300900.0
2006-08-17 13:30:00,15.98,16.02,15.96,15.97,544000.0,11.7817,11.8112,11.767,11.7744,544000.0
2006-08-17 13:35:00,15.97,15.99,15.94,15.95,273000.0,11.7744,11.7891,11.7522,11.7596,273000.0
2006-08-17 13:40:00,15.95,15.96,15.91,15.94,422300.0,11.7596,11.767,11.7301,11.7522,422300.0
2006-08-17 13:45:00,15.94,15.98,15.94,15.97,205900.0,11.7522,11.7817,11.7522,11.7744,205900.0
2006-08-17 13:50:00,15.97,15.98,15.9,15.91,273100.0,11.7744,11.7817,11.7228,11.7301,273100.0
2006-08-17 13:55:00,15.91,15.93,15.88,15.9,322900.0,11.7301,11.7449,11.708,11.7228,322900.0
2006-08-17 14:00:00,15.9,15.9,15.85,15.86,233400.0,11.7228,11.7228,11.6859,11.6933,233400.0
2006-08-17 14:05:00,15.86,15.9,15.84,15.86,343200.0,11.6933,11.7228,11.6785,11.6933,343200.0
2006-08-17 14:10:00,15.86,15.88,15.83,15.84,350100.0,11.6933,11.708,11.6711,11.6785,350100.0
2006-08-17 14:15:00,15.83,15.83,15.79,15.8,703900.0,11.6711,11.6711,11.6416,11.649,703900.0
2006-08-17 14:20:00,15.79,15.83,15.78,15.79,462700.0,11.6416,11.6711,11.6343,11.6416,462700.0
2006-08-17 14:25:00,15.78,15.8,15.78,15.79,253100.0,11.6343,11.649,11.6343,11.6416,253100.0
2006-08-17 14:30:00,15.79,15.8,15.74,15.75,421600.0,11.6416,11.649,11.6048,11.6122,421600.0
2006-08-17 14:35:00,15.74,15.79,15.74,15.78,369200.0,11.6048,11.6416,11.6048,11.6343,369200.0
2006-08-17 14:40:00,15.78,15.81,15.77,15.79,217300.0,11.6343,11.6564,11.6269,11.6416,217300.0
2006-08-17 14:45:00,15.8,15.8,15.77,15.78,212300.0,11.649,11.649,11.6269,11.6343,212300.0
2006-08-17 14:50:00,15.79,15.83,15.78,15.8,249800.0,11.6416,11.6711,11.6343,11.649,249800.0
2006-08-17 14:55:00,15.81,15.81,15.77,15.79,157400.0,11.6564,11.6564,11.6269,11.6416,157400.0
2006-08-17 15:00:00,15.8,15.95,15.78,15.79,300000.0,11.649,11.7596,11.6343,11.6416,300000.0
2006-08-17 15:05:00,15.79,15.86,15.78,15.85,214300.0,11.6416,11.6933,11.6343,11.6859,214300.0
2006-08-17 15:10:00,15.85,15.85,15.82,15.83,168300.0,11.6859,11.6859,11.6638,11.6711,168300.0
2006-08-17 15:15:00,15.83,15.84,15.8,15.83,212700.0,11.6711,11.6785,11.649,11.6711,212700.0
2006-08-17 15:20:00,15.84,15.89,15.83,15.86,206200.0,11.6785,11.7154,11.6711,11.6933,206200.0
2006-08-17 15:25:00,15.87,15.87,15.82,15.83,228800.0,11.7006,11.7006,11.6638,11.6711,228800.0
2006-08-17 15:30:00,15.83,15.86,15.81,15.86,276100.0,11.6711,11.6933,11.6564,11.6933,276100.0
2006-08-17 15:35:00,15.86,15.86,15.85,15.86,132400.0,11.6933,11.6933,11.6859,11.6933,132400.0
2006-08-17 15:40:00,15.86,15.91,15.86,15.91,317900.0,11.6933,11.7301,11.6933,11.7301,317900.0
2006-08-17 15:45:00,15.91,15.91,15.82,15.82,319300.0,11.7301,11.7301,11.6638,11.6638,319300.0
2006-08-17 15:50:00,15.82,15.82,15.78,15.82,448300.0,11.6638,11.6638,11.6343,11.6638,448300.0
2006-08-17 15:55:00,15.83,15.86,15.81,15.82,902700.0,11.6711,11.6933,11.6564,11.6638,902700.0
2006-08-18 09:30:00,15.81,15.86,15.66,15.69,2572000.0,11.6564,11.6933,11.5458,11.5679,2572000.0
2006-08-18 09:35:00,15.7,15.77,15.68,15.69,305200.0,11.5753,11.6269,11.5605,11.5679,305200.0
2006-08-18 09:40:00,15.69,15.7,15.65,15.69,535600.0,11.5679,11.5753,11.5384,11.5679,535600.0
2006-08-18 09:45:00,15.69,15.74,15.67,15.68,310900.0,11.5679,11.6048,11.5532,11.5605,310900.0
2006-08-18 09:50:00,15.68,15.71,15.66,15.69,276700.0,11.5605,11.5827,11.5458,11.5679,276700.0
2006-08-18 09:55:00,15.69,15.69,15.56,15.61,634100.0,11.5679,11.5679,11.4721,11.5089,634100.0
2006-08-18 10:00:00,15.61,15.68,15.61,15.64,421300.0,11.5089,11.5605,11.5089,11.5311,421300.0
2006-08-18 10:05:00,15.64,15.65,15.58,15.64,327400.0,11.5311,11.5384,11.4868,11.5311,327400.0
2006-08-18 10:10:00,15.63,15.64,15.57,15.63,201700.0,11.5237,11.5311,11.4794,11.5237,201700.0
2006-08-18 10:15:00,15.63,15.67,15.62,15.65,444600.0,11.5237,11.5532,11.5163,11.5384,444600.0
2006-08-18 10:20:00,15.65,15.68,15.64,15.67,278900.0,11.5384,11.5605,11.5311,11.5532,278900.0
2006-08-18 10:25:00,15.66,15.67,15.64,15.64,153800.0,11.5458,11.5532,11.5311,11.5311,153800.0
2006-08-18 10:30:00,15.64,15.67,15.63,15.67,144700.0,11.5311,11.5532,11.5237,11.5532,144700.0
2006-08-18 10:35:00,15.67,15.67,15.63,15.67,274500.0,11.5532,11.5532,11.5237,11.5532,274500.0
2006-08-18 10:40:00,15.67,15.68,15.66,15.66,147200.0,11.5532,11.5605,11.5458,11.5458,147200.0
2006-08-18 10:45:00,15.65,15.66,15.61,15.62,154000.0,11.5384,11.5458,11.5089,11.5163,154000.0
2006-08-18 10:50:00,15.61,15.62,15.6,15.61,172000.0,11.5089,11.5163,11.5016,11.5089,172000.0
2006-08-18 10:55:00,15.61,15.63,15.61,15.62,146700.0,11.5089,11.5237,11.5089,11.5163,146700.0
2006-08-18 11:00:00,15.63,15.65,15.62,15.65,80800.0,11.5237,11.5384,11.5163,11.5384,80800.0
2006-08-18 11:05:00,15.65,15.68,15.61,15.66,203500.0,11.5384,11.5605,11.5089,11.5458,203500.0
2006-08-18 11:10:00,15.67,15.67,15.65,15.66,141000.0,11.5532,11.5532,11.5384,11.5458,141000.0
2006-08-18 11:15:00,15.65,15.67,15.61,15.67,197500.0,11.5384,11.5532,11.5089,11.5532,197500.0
2006-08-18 11:20:00,15.67,15.68,15.65,15.66,84700.0,11.5532,11.5605,11.5384,11.5458,84700.0
2006-08-18 11:25:00,15.66,15.67,15.66,15.67,78900.0,11.5458,11.5532,11.5458,11.5532,78900.0
2006-08-18 11:30:00,15.66,15.67,15.61,15.61,100600.0,11.5458,11.5532,11.5089,11.5089,100600.0
2006-08-18 11:35:00,15.61,15.63,15.61,15.63,167200.0,11.5089,11.5237,11.5089,11.5237,167200.0
2006-08-18 11:40:00,15.63,15.64,15.62,15.64,87800.0,11.5237,11.5311,11.5163,11.5311,87800.0
2006-08-18 11:45:00,15.63,15.68,15.63,15.66,226400.0,11.5237,11.5605,11.5237,11.5458,226400.0
2006-08-18 11:50:00,15.67,15.67,15.64,15.64,54900.0,11.5532,11.5532,11.5311,11.5311,54900.0
2006-08-18 11:55:00,15.65,15.68,15.63,15.64,181100.0,11.5384,11.5605,11.5237,11.5311,181100.0
2006-08-18 12:00:00,15.64,15.65,15.64,15.65,52500.0,11.5311,11.5384,11.5311,11.5384,52500.0
2006-08-18 12:05:00,15.64,15.65,15.63,15.63,45300.0,11.5311,11.5384,11.5237,11.5237,45300.0
2006-08-18 12:10:00,15.63,15.64,15.63,15.63,23200.0,11.5237,11.5311,11.5237,11.5237,23200.0
2006-08-18 12:15:00,15.64,15.66,15.63,15.65,86800.0,11.5311,11.5458,11.5237,11.5384,86800.0
2006-08-18 12:20:00,15.65,15.66,15.64,15.65,106700.0,11.5384,11.5458,11.5311,11.5384,106700.0
2006-08-18 12:25:00,15.65,15.68,15.65,15.67,145100.0,11.5384,11.5605,11.5384,11.5532,145100.0
2006-08-18 12:30:00,15.67,15.68,15.66,15.66,74400.0,11.5532,11.5605,11.5458,11.5458,74400.0
2006-08-18 12:35:00,15.66,15.67,15.65,15.65,97400.0,11.5458,11.5532,11.5384,11.5384,97400.0
2006-08-18 12:40:00,15.66,15.66,15.65,15.65,52400.0,11.5458,11.5458,11.5384,11.5384,52400.0
2006-08-18 12:45:00,15.66,15.67,15.65,15.67,194700.0,11.5458,11.5532,11.5384,11.5532,194700.0
2006-08-18 12:50:00,15.67,15.68,15.65,15.66,131600.0,11.5532,11.5605,11.5384,11.5458,131600.0
2006-08-18 12:55:00,15.66,15.67,15.65,15.66,58600.0,11.5458,11.5532,11.5384,11.5458,58600.0
2006-08-18 13:00:00,15.67,15.67,15.66,15.66,82900.0,11.5532,11.5532,11.5458,11.5458,82900.0
2006-08-18 13:05:00,15.66,15.67,15.65,15.66,106400.0,11.5458,11.5532,11.5384,11.5458,106400.0
2006-08-18 13:10:00,15.67,15.67,15.66,15.66,35000.0,11.5532,11.5532,11.5458,11.5458,35000.0
2006-08-18 13:15:00,15.67,15.67,15.65,15.66,115300.0,11.5532,11.5532,11.5384,11.5458,115300.0
2006-08-18 13:20:00,15.67,15.71,15.66,15.69,263300.0,11.5532,11.5827,11.5458,11.5679,263300.0
2006-08-18 13:25:00,15.69,15.72,15.69,15.72,165200.0,11.5679,11.59,11.5679,11.59,165200.0
2006-08-18 13:30:00,15.71,15.74,15.71,15.72,123800.0,11.5827,11.6048,11.5827,11.59,123800.0
2006-08-18 13:35:00,15.71,15.74,15.71,15.74,181000.0,11.5827,11.6048,11.5827,11.6048,181000.0
2006-08-18 13:40:00,15.74,15.8,15.74,15.74,335800.0,11.6048,11.649,11.6048,11.6048,335800.0
2006-08-18 13:45:00,15.74,15.75,15.69,15.7,176200.0,11.6048,11.6122,11.5679,11.5753,176200.0
2006-08-18 13:50:00,15.7,15.72,15.68,15.71,164600.0,11.5753,11.59,11.5605,11.5827,164600.0
2006-08-18 13:55:00,15.72,15.72,15.67,15.67,114500.0,11.59,11.59,11.5532,11.5532,114500.0
2006-08-18 14:00:00,15.67,15.69,15.67,15.69,91600.0,11.5532,11.5679,11.5532,11.5679,91600.0
2006-08-18 14:05:00,15.69,15.73,15.68,15.71,185900.0,11.5679,11.5974,11.5605,11.5827,185900.0
2006-08-18 14:10:00,15.71,15.72,15.7,15.71,50900.0,11.5827,11.59,11.5753,11.5827,50900.0
2006-08-18 14:15:00,15.71,15.76,15.71,15.73,295800.0,11.5827,11.6195,11.5827,11.5974,295800.0
2006-08-18 14:20:00,15.73,15.74,15.73,15.74,49700.0,11.5974,11.6048,11.5974,11.6048,49700.0
2006-08-18 14:25:00,15.74,15.75,15.7,15.71,278000.0,11.6048,11.6122,11.5753,11.5827,278000.0
2006-08-18 14:30:00,15.72,15.79,15.71,15.79,196000.0,11.59,11.6416,11.5827,11.6416,196000.0
2006-08-18 14:35:00,15.79,15.8,15.77,15.78,155900.0,11.6416,11.649,11.6269,11.6343,155900.0
2006-08-18 14:40:00,15.77,15.79,15.76,15.77,151600.0,11.6269,11.6416,11.6195,11.6269,151600.0
2006-08-18 14:45:00,15.77,15.78,15.75,15.76,77900.0,11.6269,11.6343,11.6122,11.6195,77900.0
2006-08-18 14:50:00,15.76,15.77,15.75,15.77,148300.0,11.6195,11.6269,11.6122,11.6269,148300.0
2006-08-18 14:55:00,15.77,15.77,15.76,15.77,66000.0,11.6269,11.6269,11.6195,11.6269,66000.0
2006-08-18 15:00:00,15.77,15.77,15.76,15.76,65100.0,11.6269,11.6269,11.6195,11.6195,65100.0
2006-08-18 15:05:00,15.76,15.77,15.76,15.77,57900.0,11.6195,11.6269,11.6195,11.6269,57900.0
2006-08-18 15:10:00,15.76,15.78,15.76,15.78,112900.0,11.6195,11.6343,11.6195,11.6343,112900.0
2006-08-18 15:15:00,15.78,15.78,15.76,15.78,218100.0,11.6343,11.6343,11.6195,11.6343,218100.0
2006-08-18 15:20:00,15.78,15.81,15.77,15.79,141000.0,11.6343,11.6564,11.6269,11.6416,141000.0
2006-08-18 15:25:00,15.8,15.8,15.79,15.8,88100.0,11.649,11.649,11.6416,11.649,88100.0
2006-08-18 15:30:00,15.8,15.8,15.79,15.79,71400.0,11.649,11.649,11.6416,11.6416,71400.0
2006-08-18 15:35:00,15.8,15.81,15.79,15.8,117100.0,11.649,11.6564,11.6416,11.649,117100.0
2006-08-18 15:40:00,15.81,15.81,15.79,15.79,195600.0,11.6564,11.6564,11.6416,11.6416,195600.0
2006-08-18 15:45:00,15.8,15.8,15.79,15.79,126000.0,11.649,11.649,11.6416,11.6416,126000.0
2006-08-18 15:50:00,15.8,15.8,15.78,15.78,158200.0,11.649,11.649,11.6343,11.6343,158200.0
2006-08-18 15:55:00,15.79,15.79,15.76,15.77,414400.0,11.6416,11.6416,11.6195,11.6269,414400.0
2006-08-21 09:30:00,15.69,15.7,15.58,15.63,598200.0,11.5679,11.5753,11.4868,11.5237,598200.0
2006-08-21 09:35:00,15.64,15.7,15.6,15.62,298200.0,11.5311,11.5753,11.5016,11.5163,298200.0
2006-08-21 09:40:00,15.62,15.64,15.6,15.61,266400.0,11.5163,11.5311,11.5016,11.5089,266400.0
2006-08-21 09:45:00,15.61,15.61,15.58,15.6,320400.0,11.5089,11.5089,11.4868,11.5016,320400.0
2006-08-21 09:50:00,15.6,15.69,15.56,15.58,288900.0,11.5016,11.5679,11.4721,11.4868,288900.0
2006-08-21 09:55:00,15.58,15.61,15.57,15.58,163400.0,11.4868,11.5089,11.4794,11.4868,163400.0
2006-08-21 10:00:00,15.57,15.6,15.55,15.59,366500.0,11.4794,11.5016,11.4647,11.4942,366500.0
2006-08-21 10:05:00,15.58,15.61,15.57,15.58,168600.0,11.4868,11.5089,11.4794,11.4868,168600.0
2006-08-21 10:10:00,15.59,15.59,15.56,15.56,175600.0,11.4942,11.4942,11.4721,11.4721,175600.0
2006-08-21 10:15:00,15.56,15.61,15.56,15.6,250500.0,11.4721,11.5089,11.4721,11.5016,250500.0
2006-08-21 10:20:00,15.59,15.61,15.56,15.57,231800.0,11.4942,11.5089,11.4721,11.4794,231800.0
2006-08-21 10:25:00,15.57,15.57,15.55,15.56,173800.0,11.4794,11.4794,11.4647,11.4721,173800.0
2006-08-21 10:30:00,15.56,15.57,15.54,15.56,490000.0,11.4721,11.4794,11.4573,11.4721,490000.0
2006-08-21 10:35:00,15.57,15.6,15.56,15.57,216200.0,11.4794,11.5016,11.4721,11.4794,216200.0
2006-08-21 10:40:00,15.58,15.6,15.57,15.58,172200.0,11.4868,11.5016,11.4794,11.4868,172200.0
2006-08-21 10:45:00,15.59,15.61,15.58,15.59,380700.0,11.4942,11.5089,11.4868,11.4942,380700.0
2006-08-21 10:50:00,15.59,15.6,15.58,15.58,63400.0,11.4942,11.5016,11.4868,11.4868,63400.0
2006-08-21 10:55:00,15.58,15.58,15.56,15.56,306400.0,11.4868,11.4868,11.4721,11.4721,306400.0
2006-08-21 11:00:00,15.56,15.58,15.56,15.56,203100.0,11.4721,11.4868,11.4721,11.4721,203100.0
2006-08-21 11:05:00,15.56,15.57,15.52,15.55,410400.0,11.4721,11.4794,11.4426,11.4647,410400.0
2006-08-21 11:10:00,15.55,15.55,15.51,15.53,396500.0,11.4647,11.4647,11.4352,11.45,396500.0
2006-08-21 11:15:00,15.53,15.54,15.53,15.53,67100.0,11.45,11.4573,11.45,11.45,67100.0
2006-08-21 11:20:00,15.53,15.57,15.53,15.55,244100.0,11.45,11.4794,11.45,11.4647,244100.0
2006-08-21 11:25:00,15.55,15.58,15.54,15.58,142400.0,11.4647,11.4868,11.4573,11.4868,142400.0
2006-08-21 11:30:00,15.58,15.59,15.57,15.58,66300.0,11.4868,11.4942,11.4794,11.4868,66300.0
2006-08-21 11:35:00,15.59,15.59,15.56,15.56,87200.0,11.4942,11.4942,11.4721,11.4721,87200.0
2006-08-21 11:40:00,15.57,15.59,15.56,15.57,150300.0,11.4794,11.4942,11.4721,11.4794,150300.0
2006-08-21 11:45:00,15.57,15.57,15.56,15.56,40200.0,11.4794,11.4794,11.4721,11.4721,40200.0
2006-08-21 11:50:00,15.56,15.57,15.55,15.56,172000.0,11.4721,11.4794,11.4647,11.4721,172000.0
2006-08-21 11:55:00,15.56,15.57,15.51,15.52,243800.0,11.4721,11.4794,11.4352,11.4426,243800.0
2006-08-21 12:00:00,15.52,15.53,15.51,15.51,243300.0,11.4426,11.45,11.4352,11.4352,243300.0
2006-08-21 12:05:00,15.52,15.54,15.51,15.54,305700.0,11.4426,11.4573,11.4352,11.4573,305700.0
2006-08-21 12:10:00,15.54,15.55,15.53,15.55,94600.0,11.4573,11.4647,11.45,11.4647,94600.0
2006-08-21 12:15:00,15.54,15.55,15.54,15.54,26600.0,11.4573,11.4647,11.4573,11.4573,26600.0
2006-08-21 12:20:00,15.54,15.55,15.54,15.54,16100.0,11.4573,11.4647,11.4573,11.4573,16100.0
2006-08-21 12:25:00,15.54,15.55,15.54,15.54,50800.0,11.4573,11.4647,11.4573,11.4573,50800.0
2006-08-21 12:30:00,15.55,15.58,15.54,15.57,117900.0,11.4647,11.4868,11.4573,11.4794,117900.0
2006-08-21 12:35:00,15.57,15.59,15.57,15.58,96400.0,11.4794,11.4942,11.4794,11.4868,96400.0
2006-08-21 12:40:00,15.59,15.59,15.58,15.59,81500.0,11.4942,11.4942,11.4868,11.4942,81500.0
2006-08-21 12:45:00,15.58,15.59,15.58,15.58,15900.0,11.4868,11.4942,11.4868,11.4868,15900.0
2006-08-21 12:50:00,15.58,15.59,15.58,15.58,38800.0,11.4868,11.4942,11.4868,11.4868,38800.0
2006-08-21 12:55:00,15.59,15.59,15.58,15.58,70800.0,11.4942,11.4942,11.4868,11.4868,70800.0
2006-08-21 13:00:00,15.59,15.59,15.58,15.59,21800.0,11.4942,11.4942,11.4868,11.4942,21800.0
2006-08-21 13:05:00,15.59,15.6,15.58,15.59,85800.0,11.4942,11.5016,11.4868,11.4942,85800.0
2006-08-21 13:10:00,15.59,15.6,15.59,15.59,17000.0,11.4942,11.5016,11.4942,11.4942,17000.0
2006-08-21 13:15:00,15.6,15.6,15.55,15.55,139400.0,11.5016,11.5016,11.4647,11.4647,139400.0
2006-08-21 13:20:00,15.55,15.56,15.55,15.55,79400.0,11.4647,11.4721,11.4647,11.4647,79400.0
2006-08-21 13:25:00,15.56,15.56,15.55,15.55,24100.0,11.4721,11.4721,11.4647,11.4647,24100.0
2006-08-21 13:30:00,15.56,15.57,15.55,15.57,163200.0,11.4721,11.4794,11.4647,11.4794,163200.0
2006-08-21 13:35:00,15.57,15.58,15.57,15.57,36900.0,11.4794,11.4868,11.4794,11.4794,36900.0
2006-08-21 13:40:00,15.57,15.58,15.56,15.56,81100.0,11.4794,11.4868,11.4721,11.4721,81100.0
2006-08-21 13:45:00,15.56,15.57,15.56,15.56,65600.0,11.4721,11.4794,11.4721,11.4721,65600.0
2006-08-21 13:50:00,15.56,15.57,15.56,15.57,69700.0,11.4721,11.4794,11.4721,11.4794,69700.0
2006-08-21 13:55:00,15.58,15.58,15.57,15.58,98000.0,11.4868,11.4868,11.4794,11.4868,98000.0
2006-08-21 14:00:00,15.58,15.6,15.58,15.6,41200.0,11.4868,11.5016,11.4868,11.5016,41200.0
2006-08-21 14:05:00,15.59,15.64,15.59,15.63,186700.0,11.4942,11.5311,11.4942,11.5237,186700.0
2006-08-21 14:10:00,15.64,15.64,15.6,15.61,143900.0,11.5311,11.5311,11.5016,11.5089,143900.0
2006-08-21 14:15:00,15.61,15.62,15.6,15.61,42600.0,11.5089,11.5163,11.5016,11.5089,42600.0
2006-08-21 14:20:00,15.62,15.64,15.61,15.62,149100.0,11.5163,11.5311,11.5089,11.5163,149100.0
2006-08-21 14:25:00,15.63,15.63,15.61,15.62,64200.0,11.5237,11.5237,11.5089,11.5163,64200.0
2006-08-21 14:30:00,15.62,15.64,15.62,15.63,143900.0,11.5163,11.5311,11.5163,11.5237,143900.0
2006-08-21 14:35:00,15.63,15.64,15.6,15.6,242000.0,11.5237,11.5311,11.5016,11.5016,242000.0
2006-08-21 14:40:00,15.59,15.61,15.57,15.58,220500.0,11.4942,11.5089,11.4794,11.4868,220500.0
2006-08-21 14:45:00,15.58,15.6,15.57,15.59,45400.0,11.4868,11.5016,11.4794,11.4942,45400.0
2006-08-21 14:50:00,15.59,15.6,15.58,15.59,44800.0,11.4942,11.5016,11.4868,11.4942,44800.0
2006-08-21 14:55:00,15.58,15.6,15.58,15.59,127800.0,11.4868,11.5016,11.4868,11.4942,127800.0
2006-08-21 15:00:00,15.6,15.6,15.59,15.6,111500.0,11.5016,11.5016,11.4942,11.5016,111500.0
2006-08-21 15:05:00,15.59,15.59,15.57,15.57,60200.0,11.4942,11.4942,11.4794,11.4794,60200.0
2006-08-21 15:10:00,15.58,15.6,15.57,15.58,142900.0,11.4868,11.5016,11.4794,11.4868,142900.0
2006-08-21 15:15:00,15.58,15.59,15.57,15.58,68900.0,11.4868,11.4942,11.4794,11.4868,68900.0
2006-08-21 15:20:00,15.57,15.64,15.54,15.63,607400.0,11.4794,11.5311,11.4573,11.5237,607400.0
2006-08-21 15:25:00,15.63,15.65,15.61,15.62,275000.0,11.5237,11.5384,11.5089,11.5163,275000.0
2006-08-21 15:30:00,15.62,15.63,15.61,15.62,138200.0,11.5163,11.5237,11.5089,11.5163,138200.0
2006-08-21 15:35:00,15.62,15.67,15.61,15.66,299400.0,11.5163,11.5532,11.5089,11.5458,299400.0
2006-08-21 15:40:00,15.66,15.66,15.63,15.63,161100.0,11.5458,11.5458,11.5237,11.5237,161100.0
2006-08-21 15:45:00,15.63,15.64,15.63,15.64,126600.0,11.5237,11.5311,11.5237,11.5311,126600.0
2006-08-21 15:50:00,15.63,15.64,15.62,15.62,146000.0,11.5237,11.5311,11.5163,11.5163,146000.0
2006-08-21 15:55:00,15.62,15.63,15.58,15.62,483200.0,11.5163,11.5237,11.4868,11.5163,483200.0
2006-08-22 09:30:00,15.54,15.69,15.54,15.69,354900.0,11.4573,11.5679,11.4573,11.5679,354900.0
2006-08-22 09:35:00,15.7,15.73,15.66,15.7,330700.0,11.5753,11.5974,11.5458,11.5753,330700.0
2006-08-22 09:40:00,15.7,15.74,15.68,15.7,312500.0,11.5753,11.6048,11.5605,11.5753,312500.0
2006-08-22 09:45:00,15.7,15.74,15.65,15.67,307600.0,11.5753,11.6048,11.5384,11.5532,307600.0
2006-08-22 09:50:00,15.67,15.68,15.63,15.64,258200.0,11.5532,11.5605,11.5237,11.5311,258200.0
2006-08-22 09:55:00,15.64,15.67,15.63,15.66,161400.0,11.5311,11.5532,11.5237,11.5458,161400.0
2006-08-22 10:00:00,15.65,15.67,15.65,15.66,182100.0,11.5384,11.5532,11.5384,11.5458,182100.0
2006-08-22 10:05:00,15.66,15.68,15.64,15.64,172500.0,11.5458,11.5605,11.5311,11.5311,172500.0
2006-08-22 10:10:00,15.64,15.68,15.64,15.67,179900.0,11.5311,11.5605,11.5311,11.5532,179900.0
2006-08-22 10:15:00,15.67,15.67,15.65,15.66,126600.0,11.5532,11.5532,11.5384,11.5458,126600.0
2006-08-22 10:20:00,15.66,15.72,15.66,15.7,236000.0,11.5458,11.59,11.5458,11.5753,236000.0
2006-08-22 10:25:00,15.7,15.73,15.69,15.71,215200.0,11.5753,11.5974,11.5679,11.5827,215200.0
2006-08-22 10:30:00,15.71,15.72,15.71,15.72,112900.0,11.5827,11.59,11.5827,11.59,112900.0
2006-08-22 10:35:00,15.72,15.73,15.71,15.73,207700.0,11.59,11.5974,11.5827,11.5974,207700.0
2006-08-22 10:40:00,15.73,15.75,15.73,15.73,154000.0,11.5974,11.6122,11.5974,11.5974,154000.0
2006-08-22 10:45:00,15.73,15.77,15.73,15.76,217600.0,11.5974,11.6269,11.5974,11.6195,217600.0
2006-08-22 10:50:00,15.75,15.81,15.75,15.76,106000.0,11.6122,11.6564,11.6122,11.6195,106000.0
2006-08-22 10:55:00,15.77,15.8,15.76,15.78,234500.0,11.6269,11.649,11.6195,11.6343,234500.0
2006-08-22 11:00:00,15.78,15.79,15.75,15.75,76500.0,11.6343,11.6416,11.6122,11.6122,76500.0
2006-08-22 11:05:00,15.75,15.76,15.74,15.74,184900.0,11.6122,11.6195,11.6048,11.6048,184900.0
2006-08-22 11:10:00,15.74,15.75,15.74,15.74,113700.0,11.6048,11.6122,11.6048,11.6048,113700.0
2006-08-22 11:15:00,15.74,15.75,15.74,15.74,134600.0,11.6048,11.6122,11.6048,11.6048,134600.0
2006-08-22 11:20:00,15.74,15.77,15.74,15.77,100100.0,11.6048,11.6269,11.6048,11.6269,100100.0
2006-08-22 11:25:00,15.77,15.78,15.75,15.77,176400.0,11.6269,11.6343,11.6122,11.6269,176400.0
2006-08-22 11:30:00,15.78,15.78,15.75,15.75,670700.0,11.6343,11.6343,11.6122,11.6122,670700.0
2006-08-22 11:35:00,15.76,15.76,15.75,15.75,93600.0,11.6195,11.6195,11.6122,11.6122,93600.0
2006-08-22 11:40:00,15.75,15.77,15.75,15.76,154400.0,11.6122,11.6269,11.6122,11.6195,154400.0
2006-08-22 11:45:00,15.76,15.77,15.73,15.74,106000.0,11.6195,11.6269,11.5974,11.6048,106000.0
2006-08-22 11:50:00,15.73,15.75,15.71,15.74,224100.0,11.5974,11.6122,11.5827,11.6048,224100.0
2006-08-22 11:55:00,15.74,15.75,15.73,15.75,148200.0,11.6048,11.6122,11.5974,11.6122,148200.0
2006-08-22 12:00:00,15.75,15.75,15.7,15.7,92000.0,11.6122,11.6122,11.5753,11.5753,92000.0
2006-08-22 12:05:00,15.71,15.71,15.66,15.68,224800.0,11.5827,11.5827,11.5458,11.5605,224800.0
2006-08-22 12:10:00,15.68,15.7,15.67,15.69,137100.0,11.5605,11.5753,11.5532,11.5679,137100.0
2006-08-22 12:15:00,15.7,15.7,15.69,15.69,63100.0,11.5753,11.5753,11.5679,11.5679,63100.0
2006-08-22 12:20:00,15.69,15.69,15.65,15.65,204600.0,11.5679,11.5679,11.5384,11.5384,204600.0
2006-08-22 12:25:00,15.65,15.66,15.65,15.65,101400.0,11.5384,11.5458,11.5384,11.5384,101400.0
2006-08-22 12:30:00,15.66,15.66,15.64,15.65,167000.0,11.5458,11.5458,11.5311,11.5384,167000.0
2006-08-22 12:35:00,15.64,15.65,15.63,15.63,83000.0,11.5311,11.5384,11.5237,11.5237,83000.0
2006-08-22 12:40:00,15.64,15.66,15.63,15.65,147800.0,11.5311,11.5458,11.5237,11.5384,147800.0
2006-08-22 12:45:00,15.65,15.68,15.65,15.67,123200.0,11.5384,11.5605,11.5384,11.5532,123200.0
2006-08-22 12:50:00,15.67,15.69,15.67,15.69,45000.0,11.5532,11.5679,11.5532,11.5679,45000.0
2006-08-22 12:55:00,15.68,15.71,15.68,15.7,137000.0,11.5605,11.5827,11.5605,11.5753,137000.0
2006-08-22 13:00:00,15.7,15.7,15.61,15.61,218400.0,11.5753,11.5753,11.5089,11.5089,218400.0
2006-08-22 13:05:00,15.62,15.62,15.57,15.59,373900.0,11.5163,11.5163,11.4794,11.4942,373900.0
2006-08-22 13:10:00,15.59,15.62,15.58,15.62,143200.0,11.4942,11.5163,11.4868,11.5163,143200.0
2006-08-22 13:15:00,15.62,15.62,15.59,15.59,126300.0,11.5163,11.5163,11.4942,11.4942,126300.0
2006-08-22 13:20:00,15.59,15.62,15.57,15.58,240100.0,11.4942,11.5163,11.4794,11.4868,240100.0
2006-08-22 13:25:00,15.58,15.6,15.57,15.59,171100.0,11.4868,11.5016,11.4794,11.4942,171100.0
2006-08-22 13:30:00,15.59,15.6,15.57,15.58,201500.0,11.4942,11.5016,11.4794,11.4868,201500.0
2006-08-22 13:35:00,15.58,15.59,15.58,15.58,265100.0,11.4868,11.4942,11.4868,11.4868,265100.0
2006-08-22 13:40:00,15.58,15.59,15.53,15.53,265400.0,11.4868,11.4942,11.45,11.45,265400.0
2006-08-22 13:45:00,15.53,15.56,15.53,15.56,159200.0,11.45,11.4721,11.45,11.4721,159200.0
2006-08-22 13:50:00,15.55,15.57,15.55,15.57,165500.0,11.4647,11.4794,11.4647,11.4794,165500.0
2006-08-22 13:55:00,15.57,15.61,15.57,15.6,143400.0,11.4794,11.5089,11.4794,11.5016,143400.0
2006-08-22 14:00:00,15.6,15.6,15.56,15.57,169400.0,11.5016,11.5016,11.4721,11.4794,169400.0
2006-08-22 14:05:00,15.57,15.58,15.52,15.53,342300.0,11.4794,11.4868,11.4426,11.45,342300.0
2006-08-22 14:10:00,15.53,15.56,15.52,15.55,250500.0,11.45,11.4721,11.4426,11.4647,250500.0
2006-08-22 14:15:00,15.56,15.57,15.55,15.57,197900.0,11.4721,11.4794,11.4647,11.4794,197900.0
2006-08-22 14:20:00,15.57,15.63,15.52,15.59,360800.0,11.4794,11.5237,11.4426,11.4942,360800.0
2006-08-22 14:25:00,15.59,15.59,15.57,15.59,162400.0,11.4942,11.4942,11.4794,11.4942,162400.0
2006-08-22 14:30:00,15.58,15.62,15.58,15.6,190800.0,11.4868,11.5163,11.4868,11.5016,190800.0
2006-08-22 14:35:00,15.6,15.61,15.58,15.6,103900.0,11.5016,11.5089,11.4868,11.5016,103900.0
2006-08-22 14:40:00,15.6,15.7,15.6,15.69,769800.0,11.5016,11.5753,11.5016,11.5679,769800.0
2006-08-22 14:45:00,15.69,15.7,15.65,15.66,218800.0,11.5679,11.5753,11.5384,11.5458,218800.0
2006-08-22 14:50:00,15.66,15.67,15.57,15.57,1082400.0,11.5458,11.5532,11.4794,11.4794,1082400.0
2006-08-22 14:55:00,15.57,15.62,15.57,15.59,390100.0,11.4794,11.5163,11.4794,11.4942,390100.0
2006-08-22 15:00:00,15.59,15.6,15.58,15.59,526800.0,11.4942,11.5016,11.4868,11.4942,526800.0
2006-08-22 15:05:00,15.58,15.6,15.58,15.58,182100.0,11.4868,11.5016,11.4868,11.4868,182100.0
2006-08-22 15:10:00,15.59,15.62,15.58,15.6,201900.0,11.4942,11.5163,11.4868,11.5016,201900.0
2006-08-22 15:15:00,15.6,15.61,15.58,15.6,170400.0,11.5016,11.5089,11.4868,11.5016,170400.0
2006-08-22 15:20:00,15.6,15.61,15.58,15.59,114500.0,11.5016,11.5089,11.4868,11.4942,114500.0
2006-08-22 15:25:00,15.59,15.63,15.58,15.58,162900.0,11.4942,11.5237,11.4868,11.4868,162900.0
2006-08-22 15:30:00,15.58,15.59,15.58,15.58,77300.0,11.4868,11.4942,11.4868,11.4868,77300.0
2006-08-22 15:35:00,15.58,15.59,15.58,15.58,117100.0,11.4868,11.4942,11.4868,11.4868,117100.0
2006-08-22 15:40:00,15.59,15.59,15.58,15.59,601200.0,11.4942,11.4942,11.4868,11.4942,601200.0
2006-08-22 15:45:00,15.58,15.59,15.58,15.59,385200.0,11.4868,11.4942,11.4868,11.4942,385200.0
2006-08-22 15:50:00,15.58,15.65,15.58,15.59,153200.0,11.4868,11.5384,11.4868,11.4942,153200.0
2006-08-22 15:55:00,15.58,15.59,15.58,15.58,412700.0,11.4868,11.4942,11.4868,11.4868,412700.0
2006-08-23 09:30:00,15.68,15.77,15.65,15.77,771000.0,11.5605,11.6269,11.5384,11.6269,771000.0
2006-08-23 09:35:00,15.77,15.86,15.72,15.82,825200.0,11.6269,11.6933,11.59,11.6638,825200.0
2006-08-23 09:40:00,15.82,15.83,15.78,15.82,392000.0,11.6638,11.6711,11.6343,11.6638,392000.0
2006-08-23 09:45:00,15.82,15.85,15.78,15.78,367000.0,11.6638,11.6859,11.6343,11.6343,367000.0
2006-08-23 09:50:00,15.78,15.79,15.75,15.76,554800.0,11.6343,11.6416,11.6122,11.6195,554800.0
2006-08-23 09:55:00,15.76,15.78,15.74,15.75,361200.0,11.6195,11.6343,11.6048,11.6122,361200.0
2006-08-23 10:00:00,15.74,15.76,15.68,15.75,509800.0,11.6048,11.6195,11.5605,11.6122,509800.0
2006-08-23 10:05:00,15.76,15.77,15.7,15.7,881800.0,11.6195,11.6269,11.5753,11.5753,881800.0
2006-08-23 10:10:00,15.71,15.73,15.68,15.73,329900.0,11.5827,11.5974,11.5605,11.5974,329900.0
2006-08-23 10:15:00,15.73,15.76,15.71,15.75,419900.0,11.5974,11.6195,11.5827,11.6122,419900.0
2006-08-23 10:20:00,15.74,15.78,15.71,15.72,461500.0,11.6048,11.6343,11.5827,11.59,461500.0
2006-08-23 10:25:00,15.71,15.78,15.71,15.75,330500.0,11.5827,11.6343,11.5827,11.6122,330500.0
2006-08-23 10:30:00,15.75,15.8,15.73,15.76,396200.0,11.6122,11.649,11.5974,11.6195,396200.0
2006-08-23 10:35:00,15.76,15.78,15.74,15.77,204700.0,11.6195,11.6343,11.6048,11.6269,204700.0
2006-08-23 10:40:00,15.77,15.78,15.72,15.73,305900.0,11.6269,11.6343,11.59,11.5974,305900.0
2006-08-23 10:45:00,15.73,15.75,15.69,15.69,280500.0,11.5974,11.6122,11.5679,11.5679,280500.0
2006-08-23 10:50:00,15.7,15.74,15.7,15.73,351400.0,11.5753,11.6048,11.5753,11.5974,351400.0
2006-08-23 10:55:00,15.73,15.78,15.72,15.78,634300.0,11.5974,11.6343,11.59,11.6343,634300.0
2006-08-23 11:00:00,15.78,15.79,15.73,15.77,582900.0,11.6343,11.6416,11.5974,11.6269,582900.0
2006-08-23 11:05:00,15.77,15.77,15.71,15.76,736800.0,11.6269,11.6269,11.5827,11.6195,736800.0
2006-08-23 11:10:00,15.76,15.77,15.72,15.77,602100.0,11.6195,11.6269,11.59,11.6269,602100.0
2006-08-23 11:15:00,15.77,15.77,15.73,15.73,372800.0,11.6269,11.6269,11.5974,11.5974,372800.0
2006-08-23 11:20:00,15.74,15.77,15.72,15.75,527700.0,11.6048,11.6269,11.59,11.6122,527700.0
2006-08-23 11:25:00,15.75,15.77,15.73,15.75,313500.0,11.6122,11.6269,11.5974,11.6122,313500.0
2006-08-23 11:30:00,15.75,15.76,15.72,15.74,232500.0,11.6122,11.6195,11.59,11.6048,232500.0
2006-08-23 11:35:00,15.73,15.75,15.73,15.74,171400.0,11.5974,11.6122,11.5974,11.6048,171400.0
2006-08-23 11:40:00,15.74,15.75,15.71,15.71,347800.0,11.6048,11.6122,11.5827,11.5827,347800.0
2006-08-23 11:45:00,15.72,15.73,15.71,15.73,134500.0,11.59,11.5974,11.5827,11.5974,134500.0
2006-08-23 11:50:00,15.72,15.74,15.72,15.74,288300.0,11.59,11.6048,11.59,11.6048,288300.0
2006-08-23 11:55:00,15.74,15.74,15.72,15.72,112300.0,11.6048,11.6048,11.59,11.59,112300.0
2006-08-23 12:00:00,15.73,15.74,15.71,15.73,334600.0,11.5974,11.6048,11.5827,11.5974,334600.0
2006-08-23 12:05:00,15.73,15.73,15.72,15.72,58800.0,11.5974,11.5974,11.59,11.59,58800.0
2006-08-23 12:10:00,15.71,15.73,15.69,15.73,365100.0,11.5827,11.5974,11.5679,11.5974,365100.0
2006-08-23 12:15:00,15.72,15.72,15.7,15.71,310800.0,11.59,11.59,11.5753,11.5827,310800.0
2006-08-23 12:20:00,15.71,15.74,15.71,15.73,222000.0,11.5827,11.6048,11.5827,11.5974,222000.0
2006-08-23 12:25:00,15.73,15.74,15.72,15.72,167000.0,11.5974,11.6048,11.59,11.59,167000.0
2006-08-23 12:30:00,15.72,15.77,15.71,15.74,879400.0,11.59,11.6269,11.5827,11.6048,879400.0
2006-08-23 12:35:00,15.74,15.78,15.73,15.76,827200.0,11.6048,11.6343,11.5974,11.6195,827200.0
2006-08-23 12:40:00,15.76,15.79,15.76,15.76,862300.0,11.6195,11.6416,11.6195,11.6195,862300.0
2006-08-23 12:45:00,15.76,15.83,15.75,15.82,1092400.0,11.6195,11.6711,11.6122,11.6638,1092400.0
2006-08-23 12:50:00,15.82,15.83,15.79,15.82,440800.0,11.6638,11.6711,11.6416,11.6638,440800.0
2006-08-23 12:55:00,15.81,15.85,15.79,15.79,542700.0,11.6564,11.6859,11.6416,11.6416,542700.0
2006-08-23 13:00:00,15.8,15.82,15.79,15.82,621900.0,11.649,11.6638,11.6416,11.6638,621900.0
2006-08-23 13:05:00,15.81,15.82,15.78,15.79,338800.0,11.6564,11.6638,11.6343,11.6416,338800.0
2006-08-23 13:10:00,15.8,15.83,15.79,15.82,655000.0,11.649,11.6711,11.6416,11.6638,655000.0
2006-08-23 13:15:00,15.81,15.82,15.81,15.81,20600.0,11.6564,11.6638,11.6564,11.6564,20600.0
2006-08-23 13:20:00,15.82,15.83,15.8,15.81,410000.0,11.6638,11.6711,11.649,11.6564,410000.0
2006-08-23 13:25:00,15.81,15.83,15.81,15.82,122500.0,11.6564,11.6711,11.6564,11.6638,122500.0
2006-08-23 13:30:00,15.82,15.83,15.82,15.82,94600.0,11.6638,11.6711,11.6638,11.6638,94600.0
2006-08-23 13:35:00,15.82,15.83,15.8,15.81,487800.0,11.6638,11.6711,11.649,11.6564,487800.0
2006-08-23 13:40:00,15.81,15.82,15.79,15.8,340900.0,11.6564,11.6638,11.6416,11.649,340900.0
2006-08-23 13:45:00,15.8,15.81,15.77,15.78,486800.0,11.649,11.6564,11.6269,11.6343,486800.0
2006-08-23 13:50:00,15.78,15.8,15.77,15.79,453400.0,11.6343,11.649,11.6269,11.6416,453400.0
2006-08-23 13:55:00,15.8,15.84,15.79,15.81,576400.0,11.649,11.6785,11.6416,11.6564,576400.0
2006-08-23 14:00:00,15.82,15.82,15.8,15.81,119800.0,11.6638,11.6638,11.649,11.6564,119800.0
2006-08-23 14:05:00,15.81,15.82,15.8,15.82,79800.0,11.6564,11.6638,11.649,11.6638,79800.0
2006-08-23 14:10:00,15.81,15.82,15.8,15.8,125600.0,11.6564,11.6638,11.649,11.649,125600.0
2006-08-23 14:15:00,15.8,15.81,15.79,15.8,297300.0,11.649,11.6564,11.6416,11.649,297300.0
2006-08-23 14:20:00,15.8,15.82,15.8,15.81,301200.0,11.649,11.6638,11.649,11.6564,301200.0
2006-08-23 14:25:00,15.81,15.84,15.81,15.83,362600.0,11.6564,11.6785,11.6564,11.6711,362600.0
2006-08-23 14:30:00,15.83,15.86,15.83,15.86,281900.0,11.6711,11.6933,11.6711,11.6933,281900.0
2006-08-23 14:35:00,15.86,15.89,15.84,15.86,374000.0,11.6933,11.7154,11.6785,11.6933,374000.0
2006-08-23 14:40:00,15.87,15.87,15.82,15.82,413300.0,11.7006,11.7006,11.6638,11.6638,413300.0
2006-08-23 14:45:00,15.83,15.84,15.82,15.83,242800.0,11.6711,11.6785,11.6638,11.6711,242800.0
2006-08-23 14:50:00,15.82,15.87,15.82,15.85,561200.0,11.6638,11.7006,11.6638,11.6859,561200.0
2006-08-23 14:55:00,15.85,15.87,15.84,15.85,310500.0,11.6859,11.7006,11.6785,11.6859,310500.0
2006-08-23 15:00:00,15.85,15.86,15.84,15.85,186200.0,11.6859,11.6933,11.6785,11.6859,186200.0
2006-08-23 15:05:00,15.85,15.92,15.84,15.9,524300.0,11.6859,11.7375,11.6785,11.7228,524300.0
2006-08-23 15:10:00,15.9,15.91,15.86,15.86,184500.0,11.7228,11.7301,11.6933,11.6933,184500.0
2006-08-23 15:15:00,15.86,15.86,15.83,15.85,524400.0,11.6933,11.6933,11.6711,11.6859,524400.0
2006-08-23 15:20:00,15.85,15.85,15.83,15.84,453700.0,11.6859,11.6859,11.6711,11.6785,453700.0
2006-08-23 15:25:00,15.85,15.91,15.85,15.91,657100.0,11.6859,11.7301,11.6859,11.7301,657100.0
2006-08-23 15:30:00,15.91,15.92,15.86,15.87,221800.0,11.7301,11.7375,11.6933,11.7006,221800.0
2006-08-23 15:35:00,15.87,15.89,15.86,15.87,263400.0,11.7006,11.7154,11.6933,11.7006,263400.0
2006-08-23 15:40:00,15.86,15.88,15.84,15.86,370500.0,11.6933,11.708,11.6785,11.6933,370500.0
2006-08-23 15:45:00,15.86,15.92,15.85,15.91,949900.0,11.6933,11.7375,11.6859,11.7301,949900.0
2006-08-23 15:50:00,15.91,15.94,15.87,15.87,606800.0,11.7301,11.7522,11.7006,11.7006,606800.0
2006-08-23 15:55:00,15.87,15.94,15.86,15.93,1099900.0,11.7006,11.7522,11.6933,11.7449,1099900.0
2006-08-24 09:30:00,15.85,15.99,15.75,15.83,1205500.0,11.6859,11.7891,11.6122,11.6711,1205500.0
2006-08-24 09:35:00,15.84,15.85,15.75,15.76,427600.0,11.6785,11.6859,11.6122,11.6195,427600.0
2006-08-24 09:40:00,15.76,15.81,15.75,15.81,1025400.0,11.6195,11.6564,11.6122,11.6564,1025400.0
2006-08-24 09:45:00,15.8,15.84,15.79,15.83,366000.0,11.649,11.6785,11.6416,11.6711,366000.0
2006-08-24 09:50:00,15.83,15.88,15.79,15.86,443300.0,11.6711,11.708,11.6416,11.6933,443300.0
2006-08-24 09:55:00,15.86,15.9,15.83,15.9,386200.0,11.6933,11.7228,11.6711,11.7228,386200.0
2006-08-24 10:00:00,15.89,15.9,15.84,15.87,508200.0,11.7154,11.7228,11.6785,11.7006,508200.0
2006-08-24 10:05:00,15.87,15.95,15.87,15.93,888600.0,11.7006,11.7596,11.7006,11.7449,888600.0
2006-08-24 10:10:00,15.92,16.05,15.91,16.03,1435100.0,11.7375,11.8333,11.7301,11.8186,1435100.0
2006-08-24 10:15:00,16.03,16.14,16.01,16.11,2710700.0,11.8186,11.8997,11.8039,11.8776,2710700.0
2006-08-24 10:20:00,16.11,16.12,15.93,16.04,761300.0,11.8776,11.885,11.7449,11.826,761300.0
2006-08-24 10:25:00,16.03,16.06,16.0,16.01,413700.0,11.8186,11.8407,11.7965,11.8039,413700.0
2006-08-24 10:30:00,16.01,16.02,16.0,16.02,625500.0,11.8039,11.8112,11.7965,11.8112,625500.0
2006-08-24 10:35:00,16.02,16.03,15.99,15.99,578800.0,11.8112,11.8186,11.7891,11.7891,578800.0
2006-08-24 10:40:00,15.99,16.04,15.98,16.0,875100.0,11.7891,11.826,11.7817,11.7965,875100.0
2006-08-24 10:45:00,16.0,16.04,16.0,16.01,948200.0,11.7965,11.826,11.7965,11.8039,948200.0
2006-08-24 10:50:00,16.01,16.07,16.01,16.04,313200.0,11.8039,11.8481,11.8039,11.826,313200.0
2006-08-24 10:55:00,16.04,16.05,16.02,16.02,158400.0,11.826,11.8333,11.8112,11.8112,158400.0
2006-08-24 11:00:00,16.02,16.06,16.01,16.04,231600.0,11.8112,11.8407,11.8039,11.826,231600.0
2006-08-24 11:05:00,16.04,16.07,16.03,16.04,440000.0,11.826,11.8481,11.8186,11.826,440000.0
2006-08-24 11:10:00,16.04,16.06,16.03,16.04,316700.0,11.826,11.8407,11.8186,11.826,316700.0
2006-08-24 11:15:00,16.04,16.07,16.04,16.07,441500.0,11.826,11.8481,11.826,11.8481,441500.0
2006-08-24 11:20:00,16.07,16.09,16.06,16.07,274800.0,11.8481,11.8628,11.8407,11.8481,274800.0
2006-08-24 11:25:00,16.07,16.08,16.05,16.05,202500.0,11.8481,11.8555,11.8333,11.8333,202500.0
2006-08-24 11:30:00,16.05,16.06,16.03,16.04,1480500.0,11.8333,11.8407,11.8186,11.826,1480500.0
2006-08-24 11:35:00,16.04,16.07,16.04,16.05,286200.0,11.826,11.8481,11.826,11.8333,286200.0
2006-08-24 11:40:00,16.06,16.06,16.04,16.05,275700.0,11.8407,11.8407,11.826,11.8333,275700.0
2006-08-24 11:45:00,16.05,16.06,16.02,16.04,411700.0,11.8333,11.8407,11.8112,11.826,411700.0
2006-08-24 11:50:00,16.03,16.05,16.02,16.03,495700.0,11.8186,11.8333,11.8112,11.8186,495700.0
2006-08-24 11:55:00,16.03,16.04,16.02,16.03,117400.0,11.8186,11.826,11.8112,11.8186,117400.0
2006-08-24 12:00:00,16.03,16.03,15.99,16.0,509400.0,11.8186,11.8186,11.7891,11.7965,509400.0
2006-08-24 12:05:00,16.0,16.02,15.95,15.97,513300.0,11.7965,11.8112,11.7596,11.7744,513300.0
2006-08-24 12:10:00,15.97,16.01,15.96,16.0,781300.0,11.7744,11.8039,11.767,11.7965,781300.0
2006-08-24 12:15:00,16.0,16.06,16.0,16.04,643100.0,11.7965,11.8407,11.7965,11.826,643100.0
2006-08-24 12:20:00,16.04,16.05,16.01,16.02,248000.0,11.826,11.8333,11.8039,11.8112,248000.0
2006-08-24 12:25:00,16.02,16.03,16.0,16.01,355400.0,11.8112,11.8186,11.7965,11.8039,355400.0
2006-08-24 12:30:00,16.01,16.02,16.0,16.01,127900.0,11.8039,11.8112,11.7965,11.8039,127900.0
2006-08-24 12:35:00,16.01,16.04,16.0,16.03,204900.0,11.8039,11.826,11.7965,11.8186,204900.0
2006-08-24 12:40:00,16.03,16.05,16.01,16.03,306300.0,11.8186,11.8333,11.8039,11.8186,306300.0
2006-08-24 12:45:00,16.02,16.04,16.0,16.0,166300.0,11.8112,11.826,11.7965,11.7965,166300.0
2006-08-24 12:50:00,16.01,16.01,16.0,16.01,47100.0,11.8039,11.8039,11.7965,11.8039,47100.0
2006-08-24 12:55:00,16.02,16.02,16.0,16.0,51800.0,11.8112,11.8112,11.7965,11.7965,51800.0
2006-08-24 13:00:00,16.0,16.01,16.0,16.0,228300.0,11.7965,11.8039,11.7965,11.7965,228300.0
2006-08-24 13:05:00,16.0,16.01,15.81,16.0,170000.0,11.7965,11.8039,11.6564,11.7965,170000.0
2006-08-24 13:10:00,16.0,16.02,16.0,16.01,643100.0,11.7965,11.8112,11.7965,11.8039,643100.0
2006-08-24 13:15:00,16.02,16.05,16.0,16.0,632300.0,11.8112,11.8333,11.7965,11.7965,632300.0
2006-08-24 13:20:00,16.04,16.08,16.03,16.05,594600.0,11.826,11.8555,11.8186,11.8333,594600.0
2006-08-24 13:25:00,16.06,16.1,16.05,16.08,613300.0,11.8407,11.8702,11.8333,11.8555,613300.0
2006-08-24 13:30:00,16.07,16.1,16.06,16.08,459300.0,11.8481,11.8702,11.8407,11.8555,459300.0
2006-08-24 13:35:00,16.08,16.09,16.02,16.03,332100.0,11.8555,11.8628,11.8112,11.8186,332100.0
2006-08-24 13:40:00,16.03,16.06,16.03,16.05,215500.0,11.8186,11.8407,11.8186,11.8333,215500.0
2006-08-24 13:45:00,16.06,16.06,16.02,16.03,117500.0,11.8407,11.8407,11.8112,11.8186,117500.0
2006-08-24 13:50:00,16.03,16.04,16.03,16.04,72200.0,11.8186,11.826,11.8186,11.826,72200.0
2006-08-24 13:55:00,16.04,16.11,16.04,16.11,418700.0,11.826,11.8776,11.826,11.8776,418700.0
2006-08-24 14:00:00,16.11,16.12,16.07,16.07,312400.0,11.8776,11.885,11.8481,11.8481,312400.0
2006-08-24 14:05:00,16.07,16.09,16.07,16.09,192800.0,11.8481,11.8628,11.8481,11.8628,192800.0
2006-08-24 14:10:00,16.08,16.14,16.08,16.13,443000.0,11.8555,11.8997,11.8555,11.8923,443000.0
2006-08-24 14:15:00,16.13,16.13,16.11,16.12,161600.0,11.8923,11.8923,11.8776,11.885,161600.0
2006-08-24 14:20:00,16.11,16.12,16.09,16.11,213200.0,11.8776,11.885,11.8628,11.8776,213200.0
2006-08-24 14:25:00,16.1,16.12,16.1,16.1,438500.0,11.8702,11.885,11.8702,11.8702,438500.0
2006-08-24 14:30:00,16.1,16.11,16.08,16.08,122000.0,11.8702,11.8776,11.8555,11.8555,122000.0
2006-08-24 14:35:00,16.08,16.11,16.08,16.11,134800.0,11.8555,11.8776,11.8555,11.8776,134800.0
2006-08-24 14:40:00,16.1,16.12,16.1,16.11,283800.0,11.8702,11.885,11.8702,11.8776,283800.0
2006-08-24 14:45:00,16.11,16.12,16.08,16.08,269300.0,11.8776,11.885,11.8555,11.8555,269300.0
2006-08-24 14:50:00,16.08,16.13,16.07,16.12,294900.0,11.8555,11.8923,11.8481,11.885,294900.0
2006-08-24 14:55:00,16.13,16.13,16.09,16.11,181900.0,11.8923,11.8923,11.8628,11.8776,181900.0
2006-08-24 15:00:00,16.11,16.13,16.09,16.09,310600.0,11.8776,11.8923,11.8628,11.8628,310600.0
2006-08-24 15:05:00,16.09,16.12,16.09,16.1,1021300.0,11.8628,11.885,11.8628,11.8702,1021300.0
2006-08-24 15:10:00,16.1,16.11,16.09,16.1,165500.0,11.8702,11.8776,11.8628,11.8702,165500.0
2006-08-24 15:15:00,16.1,16.11,16.05,16.06,430100.0,11.8702,11.8776,11.8333,11.8407,430100.0
2006-08-24 15:20:00,16.06,16.07,16.04,16.05,660700.0,11.8407,11.8481,11.826,11.8333,660700.0
2006-08-24 15:25:00,16.05,16.07,16.04,16.05,515600.0,11.8333,11.8481,11.826,11.8333,515600.0
2006-08-24 15:30:00,16.06,16.07,16.04,16.04,365900.0,11.8407,11.8481,11.826,11.826,365900.0
2006-08-24 15:35:00,16.05,16.07,16.03,16.07,520200.0,11.8333,11.8481,11.8186,11.8481,520200.0
2006-08-24 15:40:00,16.07,16.08,16.06,16.07,1143000.0,11.8481,11.8555,11.8407,11.8481,1143000.0
2006-08-24 15:45:00,16.07,16.07,16.04,16.05,614500.0,11.8481,11.8481,11.826,11.8333,614500.0
2006-08-24 15:50:00,16.05,16.07,16.05,16.06,958100.0,11.8333,11.8481,11.8333,11.8407,958100.0
2006-08-24 15:55:00,16.06,16.12,16.05,16.1,2470200.0,11.8407,11.885,11.8333,11.8702,2470200.0
2006-08-25 09:30:00,16.15,16.21,16.09,16.2,984900.0,11.9071,11.9513,11.8628,11.9439,984900.0
2006-08-25 09:35:00,16.2,16.25,16.18,16.23,536300.0,11.9439,11.9808,11.9292,11.9661,536300.0
2006-08-25 09:40:00,16.23,16.24,16.16,16.23,477000.0,11.9661,11.9734,11.9144,11.9661,477000.0
2006-08-25 09:45:00,16.23,16.28,16.22,16.23,470000.0,11.9661,12.0029,11.9587,11.9661,470000.0
2006-08-25 09:50:00,16.23,16.24,16.18,16.22,251900.0,11.9661,11.9734,11.9292,11.9587,251900.0
2006-08-25 09:55:00,16.22,16.28,16.22,16.28,463800.0,11.9587,12.0029,11.9587,12.0029,463800.0
2006-08-25 10:00:00,16.27,16.36,16.26,16.33,1140600.0,11.9955,12.0619,11.9882,12.0398,1140600.0
2006-08-25 10:05:00,16.32,16.44,16.31,16.35,751800.0,12.0324,12.1209,12.025,12.0545,751800.0
2006-08-25 10:10:00,16.35,16.41,16.32,16.38,762500.0,12.0545,12.0988,12.0324,12.0766,762500.0
2006-08-25 10:15:00,16.38,16.41,16.38,16.39,360600.0,12.0766,12.0988,12.0766,12.084,360600.0
2006-08-25 10:20:00,16.39,16.4,16.31,16.31,296600.0,12.084,12.0914,12.025,12.025,296600.0
2006-08-25 10:25:00,16.32,16.34,16.28,16.29,584300.0,12.0324,12.0472,12.0029,12.0103,584300.0
2006-08-25 10:30:00,16.29,16.3,16.27,16.28,372400.0,12.0103,12.0177,11.9955,12.0029,372400.0
2006-08-25 10:35:00,16.28,16.32,16.28,16.28,321600.0,12.0029,12.0324,12.0029,12.0029,321600.0
2006-08-25 10:40:00,16.29,16.32,16.29,16.3,295900.0,12.0103,12.0324,12.0103,12.0177,295900.0
2006-08-25 10:45:00,16.29,16.3,16.28,16.29,290700.0,12.0103,12.0177,12.0029,12.0103,290700.0
2006-08-25 10:50:00,16.29,16.32,16.29,16.31,185500.0,12.0103,12.0324,12.0103,12.025,185500.0
2006-08-25 10:55:00,16.31,16.31,16.23,16.25,456600.0,12.025,12.025,11.9661,11.9808,456600.0
2006-08-25 11:00:00,16.25,16.28,16.22,16.28,596300.0,11.9808,12.0029,11.9587,12.0029,596300.0
2006-08-25 11:05:00,16.27,16.29,16.24,16.28,388900.0,11.9955,12.0103,11.9734,12.0029,388900.0
2006-08-25 11:10:00,16.28,16.3,16.26,16.28,207900.0,12.0029,12.0177,11.9882,12.0029,207900.0
2006-08-25 11:15:00,16.28,16.29,16.27,16.27,178300.0,12.0029,12.0103,11.9955,11.9955,178300.0
2006-08-25 11:20:00,16.27,16.3,16.27,16.29,235100.0,11.9955,12.0177,11.9955,12.0103,235100.0
2006-08-25 11:25:00,16.29,16.29,16.26,16.26,61800.0,12.0103,12.0103,11.9882,11.9882,61800.0
2006-08-25 11:30:00,16.26,16.26,16.24,16.25,153500.0,11.9882,11.9882,11.9734,11.9808,153500.0
2006-08-25 11:35:00,16.25,16.27,16.24,16.26,303500.0,11.9808,11.9955,11.9734,11.9882,303500.0
2006-08-25 11:40:00,16.26,16.27,16.22,16.25,286300.0,11.9882,11.9955,11.9587,11.9808,286300.0
2006-08-25 11:45:00,16.24,16.26,16.24,16.25,194500.0,11.9734,11.9882,11.9734,11.9808,194500.0
2006-08-25 11:50:00,16.25,16.28,16.24,16.28,293000.0,11.9808,12.0029,11.9734,12.0029,293000.0
2006-08-25 11:55:00,16.27,16.33,16.26,16.29,257700.0,11.9955,12.0398,11.9882,12.0103,257700.0
2006-08-25 12:00:00,16.29,16.3,16.28,16.29,188400.0,12.0103,12.0177,12.0029,12.0103,188400.0
2006-08-25 12:05:00,16.3,16.31,16.28,16.3,182400.0,12.0177,12.025,12.0029,12.0177,182400.0
2006-08-25 12:10:00,16.31,16.31,16.29,16.29,142300.0,12.025,12.025,12.0103,12.0103,142300.0
2006-08-25 12:15:00,16.29,16.3,16.28,16.29,83600.0,12.0103,12.0177,12.0029,12.0103,83600.0
2006-08-25 12:20:00,16.28,16.31,16.28,16.3,220400.0,12.0029,12.025,12.0029,12.0177,220400.0
2006-08-25 12:25:00,16.3,16.34,16.29,16.34,259700.0,12.0177,12.0472,12.0103,12.0472,259700.0
2006-08-25 12:30:00,16.33,16.36,16.3,16.3,379100.0,12.0398,12.0619,12.0177,12.0177,379100.0
2006-08-25 12:35:00,16.3,16.31,16.26,16.27,113200.0,12.0177,12.025,11.9882,11.9955,113200.0
2006-08-25 12:40:00,16.27,16.28,16.26,16.27,120500.0,11.9955,12.0029,11.9882,11.9955,120500.0
2006-08-25 12:45:00,16.26,16.28,16.24,16.26,162400.0,11.9882,12.0029,11.9734,11.9882,162400.0
2006-08-25 12:50:00,16.25,16.28,16.25,16.25,80300.0,11.9808,12.0029,11.9808,11.9808,80300.0
2006-08-25 12:55:00,16.25,16.29,16.25,16.28,129400.0,11.9808,12.0103,11.9808,12.0029,129400.0
2006-08-25 13:00:00,16.28,16.29,16.26,16.27,68500.0,12.0029,12.0103,11.9882,11.9955,68500.0
2006-08-25 13:05:00,16.26,16.28,16.26,16.28,45700.0,11.9882,12.0029,11.9882,12.0029,45700.0
2006-08-25 13:10:00,16.28,16.29,16.27,16.28,192900.0,12.0029,12.0103,11.9955,12.0029,192900.0
2006-08-25 13:15:00,16.28,16.29,16.27,16.27,58800.0,12.0029,12.0103,11.9955,11.9955,58800.0
2006-08-25 13:20:00,16.27,16.28,16.26,16.26,45300.0,11.9955,12.0029,11.9882,11.9882,45300.0
2006-08-25 13:25:00,16.26,16.27,16.26,16.26,80100.0,11.9882,11.9955,11.9882,11.9882,80100.0
2006-08-25 13:30:00,16.26,16.28,16.26,16.28,91300.0,11.9882,12.0029,11.9882,12.0029,91300.0
2006-08-25 13:35:00,16.28,16.28,16.26,16.27,99700.0,12.0029,12.0029,11.9882,11.9955,99700.0
2006-08-25 13:40:00,16.27,16.27,16.26,16.26,41700.0,11.9955,11.9955,11.9882,11.9882,41700.0
2006-08-25 13:45:00,16.26,16.27,16.25,16.26,69500.0,11.9882,11.9955,11.9808,11.9882,69500.0
2006-08-25 13:50:00,16.25,16.27,16.25,16.27,179300.0,11.9808,11.9955,11.9808,11.9955,179300.0
2006-08-25 13:55:00,16.27,16.28,16.26,16.28,325100.0,11.9955,12.0029,11.9882,12.0029,325100.0
2006-08-25 14:00:00,16.28,16.28,16.26,16.27,376000.0,12.0029,12.0029,11.9882,11.9955,376000.0
2006-08-25 14:05:00,16.27,16.27,16.23,16.23,241500.0,11.9955,11.9955,11.9661,11.9661,241500.0
2006-08-25 14:10:00,16.23,16.27,16.23,16.25,487600.0,11.9661,11.9955,11.9661,11.9808,487600.0
2006-08-25 14:15:00,16.24,16.27,16.19,16.2,646400.0,11.9734,11.9955,11.9366,11.9439,646400.0
2006-08-25 14:20:00,16.2,16.23,16.17,16.19,361500.0,11.9439,11.9661,11.9218,11.9366,361500.0
2006-08-25 14:25:00,16.2,16.22,16.19,16.22,117500.0,11.9439,11.9587,11.9366,11.9587,117500.0
2006-08-25 14:30:00,16.21,16.22,16.21,16.22,154500.0,11.9513,11.9587,11.9513,11.9587,154500.0
2006-08-25 14:35:00,16.23,16.24,16.2,16.21,168800.0,11.9661,11.9734,11.9439,11.9513,168800.0
2006-08-25 14:40:00,16.2,16.21,16.19,16.19,80500.0,11.9439,11.9513,11.9366,11.9366,80500.0
2006-08-25 14:45:00,16.19,16.21,16.18,16.19,148700.0,11.9366,11.9513,11.9292,11.9366,148700.0
2006-08-25 14:50:00,16.18,16.19,16.16,16.17,158300.0,11.9292,11.9366,11.9144,11.9218,158300.0
2006-08-25 14:55:00,16.17,16.19,16.17,16.19,141300.0,11.9218,11.9366,11.9218,11.9366,141300.0
2006-08-25 15:00:00,16.18,16.2,16.18,16.19,138800.0,11.9292,11.9439,11.9292,11.9366,138800.0
2006-08-25 15:05:00,16.19,16.2,16.18,16.2,147100.0,11.9366,11.9439,11.9292,11.9439,147100.0
2006-08-25 15:10:00,16.2,16.21,16.19,16.2,143900.0,11.9439,11.9513,11.9366,11.9439,143900.0
2006-08-25 15:15:00,16.2,16.25,16.2,16.23,303200.0,11.9439,11.9808,11.9439,11.9661,303200.0
2006-08-25 15:20:00,16.23,16.24,16.23,16.24,197700.0,11.9661,11.9734,11.9661,11.9734,197700.0
2006-08-25 15:25:00,16.23,16.24,16.22,16.22,104600.0,11.9661,11.9734,11.9587,11.9587,104600.0
2006-08-25 15:30:00,16.22,16.23,16.22,16.22,103800.0,11.9587,11.9661,11.9587,11.9587,103800.0
2006-08-25 15:35:00,16.22,16.23,16.19,16.21,384600.0,11.9587,11.9661,11.9366,11.9513,384600.0
2006-08-25 15:40:00,16.2,16.21,16.2,16.2,178500.0,11.9439,11.9513,11.9439,11.9439,178500.0
2006-08-25 15:45:00,16.2,16.21,16.18,16.19,258600.0,11.9439,11.9513,11.9292,11.9366,258600.0
2006-08-25 15:50:00,16.18,16.19,16.17,16.17,324300.0,11.9292,11.9366,11.9218,11.9218,324300.0
2006-08-25 15:55:00,16.17,16.18,16.12,16.14,673500.0,11.9218,11.9292,11.885,11.8997,673500.0
2006-08-28 09:30:00,16.16,16.22,16.1,16.2,518100.0,11.9144,11.9587,11.8702,11.9439,518100.0
2006-08-28 09:35:00,16.2,16.23,16.17,16.21,295400.0,11.9439,11.9661,11.9218,11.9513,295400.0
2006-08-28 09:40:00,16.22,16.24,16.18,16.23,279200.0,11.9587,11.9734,11.9292,11.9661,279200.0
2006-08-28 09:45:00,16.23,16.25,16.22,16.23,180400.0,11.9661,11.9808,11.9587,11.9661,180400.0
2006-08-28 09:50:00,16.23,16.27,16.22,16.27,199700.0,11.9661,11.9955,11.9587,11.9955,199700.0
2006-08-28 09:55:00,16.26,16.27,16.23,16.23,213900.0,11.9882,11.9955,11.9661,11.9661,213900.0
2006-08-28 10:00:00,16.24,16.25,16.23,16.25,256800.0,11.9734,11.9808,11.9661,11.9808,256800.0
2006-08-28 10:05:00,16.24,16.27,16.24,16.25,235400.0,11.9734,11.9955,11.9734,11.9808,235400.0
2006-08-28 10:10:00,16.24,16.26,16.22,16.24,175000.0,11.9734,11.9882,11.9587,11.9734,175000.0
2006-08-28 10:15:00,16.24,16.28,16.24,16.28,264100.0,11.9734,12.0029,11.9734,12.0029,264100.0
2006-08-28 10:20:00,16.28,16.32,16.27,16.3,298600.0,12.0029,12.0324,11.9955,12.0177,298600.0
2006-08-28 10:25:00,16.3,16.34,16.3,16.34,220400.0,12.0177,12.0472,12.0177,12.0472,220400.0
2006-08-28 10:30:00,16.33,16.36,16.31,16.32,345400.0,12.0398,12.0619,12.025,12.0324,345400.0
2006-08-28 10:35:00,16.32,16.33,16.3,16.32,117100.0,12.0324,12.0398,12.0177,12.0324,117100.0
2006-08-28 10:40:00,16.32,16.33,16.29,16.32,197800.0,12.0324,12.0398,12.0103,12.0324,197800.0
2006-08-28 10:45:00,16.32,16.32,16.26,16.27,212400.0,12.0324,12.0324,11.9882,11.9955,212400.0
2006-08-28 10:50:00,16.27,16.27,16.23,16.24,133500.0,11.9955,11.9955,11.9661,11.9734,133500.0
2006-08-28 10:55:00,16.23,16.26,16.23,16.26,244500.0,11.9661,11.9882,11.9661,11.9882,244500.0
2006-08-28 11:00:00,16.25,16.26,16.24,16.24,232600.0,11.9808,11.9882,11.9734,11.9734,232600.0
2006-08-28 11:05:00,16.25,16.26,16.22,16.26,239300.0,11.9808,11.9882,11.9587,11.9882,239300.0
2006-08-28 11:10:00,16.26,16.34,16.26,16.33,512600.0,11.9882,12.0472,11.9882,12.0398,512600.0
2006-08-28 11:15:00,16.33,16.35,16.31,16.34,684100.0,12.0398,12.0545,12.025,12.0472,684100.0
2006-08-28 11:20:00,16.34,16.35,16.32,16.33,335600.0,12.0472,12.0545,12.0324,12.0398,335600.0
2006-08-28 11:25:00,16.33,16.39,16.33,16.37,291100.0,12.0398,12.084,12.0398,12.0693,291100.0
2006-08-28 11:30:00,16.37,16.38,16.34,16.34,155900.0,12.0693,12.0766,12.0472,12.0472,155900.0
2006-08-28 11:35:00,16.35,16.37,16.34,16.37,115700.0,12.0545,12.0693,12.0472,12.0693,115700.0
2006-08-28 11:40:00,16.36,16.37,16.33,16.35,201200.0,12.0619,12.0693,12.0398,12.0545,201200.0
2006-08-28 11:45:00,16.34,16.41,16.34,16.41,548900.0,12.0472,12.0988,12.0472,12.0988,548900.0
2006-08-28 11:50:00,16.42,16.44,16.39,16.41,566900.0,12.1061,12.1209,12.084,12.0988,566900.0
2006-08-28 11:55:00,16.4,16.42,16.39,16.39,185400.0,12.0914,12.1061,12.084,12.084,185400.0
2006-08-28 12:00:00,16.39,16.39,16.36,16.36,253000.0,12.084,12.084,12.0619,12.0619,253000.0
2006-08-28 12:05:00,16.36,16.38,16.36,16.38,99700.0,12.0619,12.0766,12.0619,12.0766,99700.0
2006-08-28 12:10:00,16.38,16.44,16.37,16.4,322700.0,12.0766,12.1209,12.0693,12.0914,322700.0
2006-08-28 12:15:00,16.4,16.43,16.38,16.4,249300.0,12.0914,12.1135,12.0766,12.0914,249300.0
2006-08-28 12:20:00,16.4,16.42,16.38,16.41,152100.0,12.0914,12.1061,12.0766,12.0988,152100.0
2006-08-28 12:25:00,16.4,16.4,16.34,16.36,172900.0,12.0914,12.0914,12.0472,12.0619,172900.0
2006-08-28 12:30:00,16.35,16.37,16.33,16.37,191400.0,12.0545,12.0693,12.0398,12.0693,191400.0
2006-08-28 12:35:00,16.37,16.37,16.35,16.35,50000.0,12.0693,12.0693,12.0545,12.0545,50000.0
2006-08-28 12:40:00,16.36,16.36,16.35,16.36,46100.0,12.0619,12.0619,12.0545,12.0619,46100.0
2006-08-28 12:45:00,16.35,16.39,16.35,16.36,150700.0,12.0545,12.084,12.0545,12.0619,150700.0
2006-08-28 12:50:00,16.36,16.37,16.34,16.36,58600.0,12.0619,12.0693,12.0472,12.0619,58600.0
2006-08-28 12:55:00,16.37,16.37,16.33,16.34,153600.0,12.0693,12.0693,12.0398,12.0472,153600.0
2006-08-28 13:00:00,16.35,16.35,16.32,16.32,60300.0,12.0545,12.0545,12.0324,12.0324,60300.0
2006-08-28 13:05:00,16.33,16.35,16.32,16.35,56500.0,12.0398,12.0545,12.0324,12.0545,56500.0
2006-08-28 13:10:00,16.35,16.37,16.35,16.36,115400.0,12.0545,12.0693,12.0545,12.0619,115400.0
2006-08-28 13:15:00,16.36,16.38,16.35,16.35,169100.0,12.0619,12.0766,12.0545,12.0545,169100.0
2006-08-28 13:20:00,16.35,16.38,16.34,16.36,110200.0,12.0545,12.0766,12.0472,12.0619,110200.0
2006-08-28 13:25:00,16.36,16.37,16.35,16.35,22700.0,12.0619,12.0693,12.0545,12.0545,22700.0
2006-08-28 13:30:00,16.35,16.36,16.35,16.35,37900.0,12.0545,12.0619,12.0545,12.0545,37900.0
2006-08-28 13:35:00,16.35,16.36,16.34,16.35,112900.0,12.0545,12.0619,12.0472,12.0545,112900.0
2006-08-28 13:40:00,16.35,16.35,16.33,16.34,96000.0,12.0545,12.0545,12.0398,12.0472,96000.0
2006-08-28 13:45:00,16.33,16.37,16.33,16.36,187800.0,12.0398,12.0693,12.0398,12.0619,187800.0
2006-08-28 13:50:00,16.35,16.39,16.34,16.39,141300.0,12.0545,12.084,12.0472,12.084,141300.0
2006-08-28 13:55:00,16.39,16.4,16.37,16.4,152900.0,12.084,12.0914,12.0693,12.0914,152900.0
2006-08-28 14:00:00,16.4,16.4,16.36,16.37,179500.0,12.0914,12.0914,12.0619,12.0693,179500.0
2006-08-28 14:05:00,16.37,16.37,16.34,16.36,121100.0,12.0693,12.0693,12.0472,12.0619,121100.0
2006-08-28 14:10:00,16.37,16.37,16.35,16.37,87400.0,12.0693,12.0693,12.0545,12.0693,87400.0
2006-08-28 14:15:00,16.37,16.37,16.34,16.35,113600.0,12.0693,12.0693,12.0472,12.0545,113600.0
2006-08-28 14:20:00,16.34,16.36,16.34,16.36,127800.0,12.0472,12.0619,12.0472,12.0619,127800.0
2006-08-28 14:25:00,16.36,16.39,16.35,16.37,170100.0,12.0619,12.084,12.0545,12.0693,170100.0
2006-08-28 14:30:00,16.38,16.38,16.37,16.37,72100.0,12.0766,12.0766,12.0693,12.0693,72100.0
2006-08-28 14:35:00,16.37,16.37,16.34,16.36,155300.0,12.0693,12.0693,12.0472,12.0619,155300.0
2006-08-28 14:40:00,16.36,16.36,16.34,16.34,62400.0,12.0619,12.0619,12.0472,12.0472,62400.0
2006-08-28 14:45:00,16.35,16.35,16.34,16.34,145200.0,12.0545,12.0545,12.0472,12.0472,145200.0
2006-08-28 14:50:00,16.33,16.35,16.33,16.35,104800.0,12.0398,12.0545,12.0398,12.0545,104800.0
2006-08-28 14:55:00,16.34,16.37,16.34,16.37,132600.0,12.0472,12.0693,12.0472,12.0693,132600.0
2006-08-28 15:00:00,16.37,16.37,16.34,16.35,86300.0,12.0693,12.0693,12.0472,12.0545,86300.0
2006-08-28 15:05:00,16.34,16.35,16.33,16.35,215700.0,12.0472,12.0545,12.0398,12.0545,215700.0
2006-08-28 15:10:00,16.34,16.34,16.32,16.32,92100.0,12.0472,12.0472,12.0324,12.0324,92100.0
2006-08-28 15:15:00,16.32,16.34,16.31,16.34,150100.0,12.0324,12.0472,12.025,12.0472,150100.0
2006-08-28 15:20:00,16.34,16.35,16.34,16.35,78500.0,12.0472,12.0545,12.0472,12.0545,78500.0
2006-08-28 15:25:00,16.35,16.35,16.34,16.35,137600.0,12.0545,12.0545,12.0472,12.0545,137600.0
2006-08-28 15:30:00,16.35,16.35,16.31,16.32,260900.0,12.0545,12.0545,12.025,12.0324,260900.0
2006-08-28 15:35:00,16.31,16.33,16.3,16.33,425400.0,12.025,12.0398,12.0177,12.0398,425400.0
2006-08-28 15:40:00,16.33,16.35,16.32,16.35,227300.0,12.0398,12.0545,12.0324,12.0545,227300.0
2006-08-28 15:45:00,16.35,16.35,16.32,16.32,219300.0,12.0545,12.0545,12.0324,12.0324,219300.0
2006-08-28 15:50:00,16.32,16.35,16.32,16.34,253200.0,12.0324,12.0545,12.0324,12.0472,253200.0
2006-08-28 15:55:00,16.34,16.35,16.33,16.35,552100.0,12.0472,12.0545,12.0398,12.0545,552100.0
2006-08-29 09:30:00,16.39,16.46,16.36,16.44,556900.0,12.084,12.1356,12.0619,12.1209,556900.0
2006-08-29 09:35:00,16.45,16.45,16.39,16.43,444700.0,12.1283,12.1283,12.084,12.1135,444700.0
2006-08-29 09:40:00,16.43,16.44,16.4,16.41,272800.0,12.1135,12.1209,12.0914,12.0988,272800.0
2006-08-29 09:45:00,16.41,16.41,16.36,16.41,318200.0,12.0988,12.0988,12.0619,12.0988,318200.0
2006-08-29 09:50:00,16.41,16.42,16.39,16.42,307700.0,12.0988,12.1061,12.084,12.1061,307700.0
2006-08-29 09:55:00,16.42,16.48,16.4,16.47,410700.0,12.1061,12.1504,12.0914,12.143,410700.0
2006-08-29 10:00:00,16.47,16.47,16.41,16.47,369100.0,12.143,12.143,12.0988,12.143,369100.0
2006-08-29 10:05:00,16.47,16.49,16.43,16.45,294900.0,12.143,12.1577,12.1135,12.1283,294900.0
2006-08-29 10:10:00,16.46,16.5,16.43,16.46,566400.0,12.1356,12.1651,12.1135,12.1356,566400.0
2006-08-29 10:15:00,16.46,16.47,16.42,16.44,723900.0,12.1356,12.143,12.1061,12.1209,723900.0
2006-08-29 10:20:00,16.44,16.47,16.42,16.43,432000.0,12.1209,12.143,12.1061,12.1135,432000.0
2006-08-29 10:25:00,16.42,16.46,16.42,16.43,792400.0,12.1061,12.1356,12.1061,12.1135,792400.0
2006-08-29 10:30:00,16.43,16.45,16.39,16.41,551500.0,12.1135,12.1283,12.084,12.0988,551500.0
2006-08-29 10:35:00,16.41,16.46,16.41,16.43,403200.0,12.0988,12.1356,12.0988,12.1135,403200.0
2006-08-29 10:40:00,16.43,16.46,16.43,16.44,193200.0,12.1135,12.1356,12.1135,12.1209,193200.0
2006-08-29 10:45:00,16.45,16.46,16.42,16.45,194300.0,12.1283,12.1356,12.1061,12.1283,194300.0
2006-08-29 10:50:00,16.44,16.49,16.44,16.48,543100.0,12.1209,12.1577,12.1209,12.1504,543100.0
2006-08-29 10:55:00,16.48,16.53,16.46,16.52,665500.0,12.1504,12.1872,12.1356,12.1799,665500.0
2006-08-29 11:00:00,16.53,16.53,16.48,16.48,399100.0,12.1872,12.1872,12.1504,12.1504,399100.0
2006-08-29 11:05:00,16.48,16.49,16.47,16.48,125400.0,12.1504,12.1577,12.143,12.1504,125400.0
2006-08-29 11:10:00,16.48,16.5,16.46,16.49,261500.0,12.1504,12.1651,12.1356,12.1577,261500.0
2006-08-29 11:15:00,16.48,16.5,16.47,16.49,274100.0,12.1504,12.1651,12.143,12.1577,274100.0
2006-08-29 11:20:00,16.49,16.5,16.46,16.47,277300.0,12.1577,12.1651,12.1356,12.143,277300.0
2006-08-29 11:25:00,16.47,16.49,16.46,16.49,224500.0,12.143,12.1577,12.1356,12.1577,224500.0
2006-08-29 11:30:00,16.48,16.48,16.45,16.47,313900.0,12.1504,12.1504,12.1283,12.143,313900.0
2006-08-29 11:35:00,16.46,16.47,16.41,16.42,284300.0,12.1356,12.143,12.0988,12.1061,284300.0
2006-08-29 11:40:00,16.42,16.42,16.39,16.41,334900.0,12.1061,12.1061,12.084,12.0988,334900.0
2006-08-29 11:45:00,16.41,16.46,16.41,16.45,277000.0,12.0988,12.1356,12.0988,12.1283,277000.0
2006-08-29 11:50:00,16.46,16.47,16.45,16.46,84100.0,12.1356,12.143,12.1283,12.1356,84100.0
2006-08-29 11:55:00,16.46,16.46,16.45,16.45,158400.0,12.1356,12.1356,12.1283,12.1283,158400.0
2006-08-29 12:00:00,16.46,16.47,16.45,16.46,69400.0,12.1356,12.143,12.1283,12.1356,69400.0
2006-08-29 12:05:00,16.46,16.48,16.46,16.48,179300.0,12.1356,12.1504,12.1356,12.1504,179300.0
2006-08-29 12:10:00,16.48,16.48,16.47,16.48,136200.0,12.1504,12.1504,12.143,12.1504,136200.0
2006-08-29 12:15:00,16.48,16.48,16.46,16.48,178600.0,12.1504,12.1504,12.1356,12.1504,178600.0
2006-08-29 12:20:00,16.48,16.48,16.47,16.47,45200.0,12.1504,12.1504,12.143,12.143,45200.0
2006-08-29 12:25:00,16.47,16.48,16.47,16.47,65400.0,12.143,12.1504,12.143,12.143,65400.0
2006-08-29 12:30:00,16.47,16.48,16.45,16.45,254800.0,12.143,12.1504,12.1283,12.1283,254800.0
2006-08-29 12:35:00,16.46,16.46,16.45,16.46,177300.0,12.1356,12.1356,12.1283,12.1356,177300.0
2006-08-29 12:40:00,16.45,16.46,16.45,16.45,164500.0,12.1283,12.1356,12.1283,12.1283,164500.0
2006-08-29 12:45:00,16.45,16.45,16.42,16.43,114300.0,12.1283,12.1283,12.1061,12.1135,114300.0
2006-08-29 12:50:00,16.43,16.45,16.42,16.45,61700.0,12.1135,12.1283,12.1061,12.1283,61700.0
2006-08-29 12:55:00,16.44,16.46,16.44,16.46,134400.0,12.1209,12.1356,12.1209,12.1356,134400.0
2006-08-29 13:00:00,16.46,16.46,16.43,16.44,180800.0,12.1356,12.1356,12.1135,12.1209,180800.0
2006-08-29 13:05:00,16.44,16.44,16.43,16.44,100500.0,12.1209,12.1209,12.1135,12.1209,100500.0
2006-08-29 13:10:00,16.44,16.44,16.42,16.42,131500.0,12.1209,12.1209,12.1061,12.1061,131500.0
2006-08-29 13:15:00,16.42,16.43,16.41,16.41,135400.0,12.1061,12.1135,12.0988,12.0988,135400.0
2006-08-29 13:20:00,16.41,16.41,16.38,16.38,184300.0,12.0988,12.0988,12.0766,12.0766,184300.0
2006-08-29 13:25:00,16.39,16.42,16.38,16.39,234300.0,12.084,12.1061,12.0766,12.084,234300.0
2006-08-29 13:30:00,16.39,16.41,16.37,16.39,495200.0,12.084,12.0988,12.0693,12.084,495200.0
2006-08-29 13:35:00,16.39,16.41,16.39,16.4,139900.0,12.084,12.0988,12.084,12.0914,139900.0
2006-08-29 13:40:00,16.4,16.42,16.4,16.42,130000.0,12.0914,12.1061,12.0914,12.1061,130000.0
2006-08-29 13:45:00,16.41,16.44,16.41,16.43,183900.0,12.0988,12.1209,12.0988,12.1135,183900.0
2006-08-29 13:50:00,16.43,16.44,16.42,16.44,61400.0,12.1135,12.1209,12.1061,12.1209,61400.0
2006-08-29 13:55:00,16.44,16.46,16.43,16.45,85800.0,12.1209,12.1356,12.1135,12.1283,85800.0
2006-08-29 14:00:00,16.45,16.46,16.4,16.45,369300.0,12.1283,12.1356,12.0914,12.1283,369300.0
2006-08-29 14:05:00,16.45,16.51,16.44,16.46,392600.0,12.1283,12.1725,12.1209,12.1356,392600.0
2006-08-29 14:10:00,16.46,16.49,16.45,16.48,193900.0,12.1356,12.1577,12.1283,12.1504,193900.0
2006-08-29 14:15:00,16.49,16.51,16.48,16.5,397200.0,12.1577,12.1725,12.1504,12.1651,397200.0
2006-08-29 14:20:00,16.49,16.5,16.48,16.49,157600.0,12.1577,12.1651,12.1504,12.1577,157600.0
2006-08-29 14:25:00,16.49,16.51,16.46,16.5,347000.0,12.1577,12.1725,12.1356,12.1651,347000.0
2006-08-29 14:30:00,16.5,16.53,16.47,16.51,565500.0,12.1651,12.1872,12.143,12.1725,565500.0
2006-08-29 14:35:00,16.51,16.56,16.51,16.53,297800.0,12.1725,12.2094,12.1725,12.1872,297800.0
2006-08-29 14:40:00,16.53,16.55,16.52,16.54,310000.0,12.1872,12.202,12.1799,12.1946,310000.0
2006-08-29 14:45:00,16.53,16.56,16.53,16.55,239100.0,12.1872,12.2094,12.1872,12.202,239100.0
2006-08-29 14:50:00,16.55,16.57,16.52,16.55,710600.0,12.202,12.2167,12.1799,12.202,710600.0
2006-08-29 14:55:00,16.55,16.57,16.54,16.55,231200.0,12.202,12.2167,12.1946,12.202,231200.0
2006-08-29 15:00:00,16.55,16.58,16.54,16.57,281300.0,12.202,12.2241,12.1946,12.2167,281300.0
2006-08-29 15:05:00,16.56,16.58,16.54,16.54,236300.0,12.2094,12.2241,12.1946,12.1946,236300.0
2006-08-29 15:10:00,16.54,16.57,16.54,16.55,405900.0,12.1946,12.2167,12.1946,12.202,405900.0
2006-08-29 15:15:00,16.54,16.61,16.54,16.59,349900.0,12.1946,12.2462,12.1946,12.2315,349900.0
2006-08-29 15:20:00,16.59,16.65,16.59,16.64,427400.0,12.2315,12.2757,12.2315,12.2683,427400.0
2006-08-29 15:25:00,16.64,16.66,16.62,16.65,458300.0,12.2683,12.2831,12.2536,12.2757,458300.0
2006-08-29 15:30:00,16.64,16.66,16.62,16.65,510400.0,12.2683,12.2831,12.2536,12.2757,510400.0
2006-08-29 15:35:00,16.65,16.67,16.64,16.67,563000.0,12.2757,12.2905,12.2683,12.2905,563000.0
2006-08-29 15:40:00,16.67,16.67,16.63,16.63,414200.0,12.2905,12.2905,12.261,12.261,414200.0
2006-08-29 15:45:00,16.63,16.66,16.63,16.64,505100.0,12.261,12.2831,12.261,12.2683,505100.0
2006-08-29 15:50:00,16.64,16.68,16.64,16.65,587000.0,12.2683,12.2978,12.2683,12.2757,587000.0
2006-08-29 15:55:00,16.66,16.71,16.65,16.68,1342600.0,12.2831,12.3199,12.2757,12.2978,1342600.0
2006-08-30 09:30:00,16.78,16.84,16.69,16.82,663900.0,12.3716,12.4158,12.3052,12.401,663900.0
2006-08-30 09:35:00,16.82,16.83,16.6,16.69,693200.0,12.401,12.4084,12.2388,12.3052,693200.0
2006-08-30 09:40:00,16.7,16.76,16.66,16.74,562700.0,12.3126,12.3568,12.2831,12.3421,562700.0
2006-08-30 09:45:00,16.73,16.77,16.71,16.72,244300.0,12.3347,12.3642,12.3199,12.3273,244300.0
2006-08-30 09:50:00,16.73,16.76,16.7,16.76,594200.0,12.3347,12.3568,12.3126,12.3568,594200.0
2006-08-30 09:55:00,16.75,16.76,16.71,16.72,210000.0,12.3494,12.3568,12.3199,12.3273,210000.0
2006-08-30 10:00:00,16.72,16.77,16.72,16.74,171800.0,12.3273,12.3642,12.3273,12.3421,171800.0
2006-08-30 10:05:00,16.74,16.8,16.74,16.78,227600.0,12.3421,12.3863,12.3421,12.3716,227600.0
2006-08-30 10:10:00,16.77,16.83,16.77,16.82,239600.0,12.3642,12.4084,12.3642,12.401,239600.0
2006-08-30 10:15:00,16.82,16.83,16.8,16.8,214200.0,12.401,12.4084,12.3863,12.3863,214200.0
2006-08-30 10:20:00,16.8,16.85,16.8,16.83,295100.0,12.3863,12.4232,12.3863,12.4084,295100.0
2006-08-30 10:25:00,16.82,16.83,16.8,16.81,193800.0,12.401,12.4084,12.3863,12.3937,193800.0
2006-08-30 10:30:00,16.8,16.83,16.77,16.77,401200.0,12.3863,12.4084,12.3642,12.3642,401200.0
2006-08-30 10:35:00,16.78,16.81,16.76,16.79,259500.0,12.3716,12.3937,12.3568,12.3789,259500.0
2006-08-30 10:40:00,16.8,16.83,16.8,16.81,335300.0,12.3863,12.4084,12.3863,12.3937,335300.0
2006-08-30 10:45:00,16.81,16.83,16.8,16.8,212100.0,12.3937,12.4084,12.3863,12.3863,212100.0
2006-08-30 10:50:00,16.8,16.82,16.78,16.81,192800.0,12.3863,12.401,12.3716,12.3937,192800.0
2006-08-30 10:55:00,16.81,16.85,16.81,16.84,160200.0,12.3937,12.4232,12.3937,12.4158,160200.0
2006-08-30 11:00:00,16.85,16.85,16.83,16.85,197500.0,12.4232,12.4232,12.4084,12.4232,197500.0
2006-08-30 11:05:00,16.85,16.86,16.83,16.86,220000.0,12.4232,12.4305,12.4084,12.4305,220000.0
2006-08-30 11:10:00,16.86,16.88,16.84,16.86,291700.0,12.4305,12.4453,12.4158,12.4305,291700.0
2006-08-30 11:15:00,16.85,16.88,16.85,16.86,260700.0,12.4232,12.4453,12.4232,12.4305,260700.0
2006-08-30 11:20:00,16.86,16.86,16.84,16.85,113900.0,12.4305,12.4305,12.4158,12.4232,113900.0
2006-08-30 11:25:00,16.85,16.87,16.84,16.84,313100.0,12.4232,12.4379,12.4158,12.4158,313100.0
2006-08-30 11:30:00,16.84,16.85,16.83,16.84,274100.0,12.4158,12.4232,12.4084,12.4158,274100.0
2006-08-30 11:35:00,16.85,16.86,16.84,16.86,205700.0,12.4232,12.4305,12.4158,12.4305,205700.0
2006-08-30 11:40:00,16.85,16.86,16.85,16.85,50100.0,12.4232,12.4305,12.4232,12.4232,50100.0
2006-08-30 11:45:00,16.85,16.86,16.85,16.86,112600.0,12.4232,12.4305,12.4232,12.4305,112600.0
2006-08-30 11:50:00,16.85,16.85,16.8,16.82,283100.0,12.4232,12.4232,12.3863,12.401,283100.0
2006-08-30 11:55:00,16.82,16.82,16.81,16.81,114800.0,12.401,12.401,12.3937,12.3937,114800.0
2006-08-30 12:00:00,16.81,16.83,16.81,16.82,52500.0,12.3937,12.4084,12.3937,12.401,52500.0
2006-08-30 12:05:00,16.82,16.83,16.82,16.82,25500.0,12.401,12.4084,12.401,12.401,25500.0
2006-08-30 12:10:00,16.82,16.83,16.8,16.82,43500.0,12.401,12.4084,12.3863,12.401,43500.0
2006-08-30 12:15:00,16.82,16.82,16.79,16.8,157900.0,12.401,12.401,12.3789,12.3863,157900.0
2006-08-30 12:20:00,16.8,16.83,16.8,16.82,125300.0,12.3863,12.4084,12.3863,12.401,125300.0
2006-08-30 12:25:00,16.83,16.85,16.82,16.83,204800.0,12.4084,12.4232,12.401,12.4084,204800.0
2006-08-30 12:30:00,16.84,16.85,16.83,16.85,179800.0,12.4158,12.4232,12.4084,12.4232,179800.0
2006-08-30 12:35:00,16.85,16.91,16.84,16.91,244600.0,12.4232,12.4674,12.4158,12.4674,244600.0
2006-08-30 12:40:00,16.9,16.91,16.88,16.88,281900.0,12.46,12.4674,12.4453,12.4453,281900.0
2006-08-30 12:45:00,16.88,16.89,16.88,16.88,65300.0,12.4453,12.4527,12.4453,12.4453,65300.0
2006-08-30 12:50:00,16.88,16.91,16.88,16.91,165100.0,12.4453,12.4674,12.4453,12.4674,165100.0
2006-08-30 12:55:00,16.91,16.92,16.9,16.9,203000.0,12.4674,12.4748,12.46,12.46,203000.0
2006-08-30 13:00:00,16.9,16.91,16.88,16.88,154000.0,12.46,12.4674,12.4453,12.4453,154000.0
2006-08-30 13:05:00,16.88,16.93,16.88,16.93,187200.0,12.4453,12.4821,12.4453,12.4821,187200.0
2006-08-30 13:10:00,16.93,16.94,16.91,16.91,183100.0,12.4821,12.4895,12.4674,12.4674,183100.0
2006-08-30 13:15:00,16.91,16.92,16.89,16.92,396400.0,12.4674,12.4748,12.4527,12.4748,396400.0
2006-08-30 13:20:00,16.92,16.94,16.92,16.93,129300.0,12.4748,12.4895,12.4748,12.4821,129300.0
2006-08-30 13:25:00,16.93,16.94,16.91,16.92,238500.0,12.4821,12.4895,12.4674,12.4748,238500.0
2006-08-30 13:30:00,16.92,16.95,16.92,16.95,231500.0,12.4748,12.4969,12.4748,12.4969,231500.0
2006-08-30 13:35:00,16.95,16.99,16.95,16.96,556300.0,12.4969,12.5264,12.4969,12.5043,556300.0
2006-08-30 13:40:00,16.96,16.96,16.91,16.92,178900.0,12.5043,12.5043,12.4674,12.4748,178900.0
2006-08-30 13:45:00,16.92,16.93,16.91,16.92,147500.0,12.4748,12.4821,12.4674,12.4748,147500.0
2006-08-30 13:50:00,16.92,16.94,16.9,16.94,246700.0,12.4748,12.4895,12.46,12.4895,246700.0
2006-08-30 13:55:00,16.94,16.95,16.9,16.91,561400.0,12.4895,12.4969,12.46,12.4674,561400.0
2006-08-30 14:00:00,16.91,16.93,16.9,16.9,186800.0,12.4674,12.4821,12.46,12.46,186800.0
2006-08-30 14:05:00,16.91,16.92,16.89,16.92,202900.0,12.4674,12.4748,12.4527,12.4748,202900.0
2006-08-30 14:10:00,16.91,16.95,16.91,16.95,205700.0,12.4674,12.4969,12.4674,12.4969,205700.0
2006-08-30 14:15:00,16.95,16.96,16.94,16.96,108700.0,12.4969,12.5043,12.4895,12.5043,108700.0
2006-08-30 14:20:00,16.96,16.97,16.96,16.97,58200.0,12.5043,12.5116,12.5043,12.5116,58200.0
2006-08-30 14:25:00,16.96,16.97,16.95,16.95,64100.0,12.5043,12.5116,12.4969,12.4969,64100.0
2006-08-30 14:30:00,16.95,16.96,16.89,16.91,306500.0,12.4969,12.5043,12.4527,12.4674,306500.0
2006-08-30 14:35:00,16.91,16.91,16.88,16.89,155400.0,12.4674,12.4674,12.4453,12.4527,155400.0
2006-08-30 14:40:00,16.9,16.9,16.86,16.87,136900.0,12.46,12.46,12.4305,12.4379,136900.0
2006-08-30 14:45:00,16.87,16.91,16.86,16.9,173700.0,12.4379,12.4674,12.4305,12.46,173700.0
2006-08-30 14:50:00,16.9,16.95,16.9,16.95,266100.0,12.46,12.4969,12.46,12.4969,266100.0
2006-08-30 14:55:00,16.95,16.95,16.93,16.95,215900.0,12.4969,12.4969,12.4821,12.4969,215900.0
2006-08-30 15:00:00,16.94,16.97,16.94,16.96,175500.0,12.4895,12.5116,12.4895,12.5043,175500.0
2006-08-30 15:05:00,16.97,16.99,16.96,16.97,221600.0,12.5116,12.5264,12.5043,12.5116,221600.0
2006-08-30 15:10:00,16.97,16.98,16.96,16.97,146300.0,12.5116,12.519,12.5043,12.5116,146300.0
2006-08-30 15:15:00,16.97,16.99,16.97,16.97,227400.0,12.5116,12.5264,12.5116,12.5116,227400.0
2006-08-30 15:20:00,16.97,16.99,16.96,16.98,290100.0,12.5116,12.5264,12.5043,12.519,290100.0
2006-08-30 15:25:00,16.97,16.98,16.97,16.97,113500.0,12.5116,12.519,12.5116,12.5116,113500.0
2006-08-30 15:30:00,16.97,17.0,16.97,16.99,398100.0,12.5116,12.5338,12.5116,12.5264,398100.0
2006-08-30 15:35:00,16.98,16.99,16.94,16.97,376700.0,12.519,12.5264,12.4895,12.5116,376700.0
2006-08-30 15:40:00,16.96,16.97,16.94,16.95,249800.0,12.5043,12.5116,12.4895,12.4969,249800.0
2006-08-30 15:45:00,16.95,16.96,16.94,16.95,309100.0,12.4969,12.5043,12.4895,12.4969,309100.0
2006-08-30 15:50:00,16.95,16.97,16.95,16.96,407500.0,12.4969,12.5116,12.4969,12.5043,407500.0
2006-08-30 15:55:00,16.96,16.97,16.94,16.95,738200.0,12.5043,12.5116,12.4895,12.4969,738200.0
2006-08-31 09:30:00,16.98,16.99,16.84,16.85,709000.0,12.519,12.5264,12.4158,12.4232,709000.0
2006-08-31 09:35:00,16.85,16.95,16.85,16.95,449800.0,12.4232,12.4969,12.4232,12.4969,449800.0
2006-08-31 09:40:00,16.94,16.94,16.87,16.89,463700.0,12.4895,12.4895,12.4379,12.4527,463700.0
2006-08-31 09:45:00,16.89,16.9,16.87,16.87,227800.0,12.4527,12.46,12.4379,12.4379,227800.0
2006-08-31 09:50:00,16.88,16.88,16.83,16.83,261800.0,12.4453,12.4453,12.4084,12.4084,261800.0
2006-08-31 09:55:00,16.83,16.86,16.82,16.86,494600.0,12.4084,12.4305,12.401,12.4305,494600.0
2006-08-31 10:00:00,16.85,16.9,16.82,16.9,655900.0,12.4232,12.46,12.401,12.46,655900.0
2006-08-31 10:05:00,16.91,16.92,16.87,16.89,429900.0,12.4674,12.4748,12.4379,12.4527,429900.0
2006-08-31 10:10:00,16.89,16.92,16.86,16.86,771600.0,12.4527,12.4748,12.4305,12.4305,771600.0
2006-08-31 10:15:00,16.86,16.9,16.85,16.88,217500.0,12.4305,12.46,12.4232,12.4453,217500.0
2006-08-31 10:20:00,16.88,16.89,16.87,16.87,112100.0,12.4453,12.4527,12.4379,12.4379,112100.0
2006-08-31 10:25:00,16.88,16.88,16.85,16.85,200400.0,12.4453,12.4453,12.4232,12.4232,200400.0
2006-08-31 10:30:00,16.85,16.9,16.81,16.81,372700.0,12.4232,12.46,12.3937,12.3937,372700.0
2006-08-31 10:35:00,16.81,16.83,16.8,16.82,246300.0,12.3937,12.4084,12.3863,12.401,246300.0
2006-08-31 10:40:00,16.83,16.84,16.78,16.79,382400.0,12.4084,12.4158,12.3716,12.3789,382400.0
2006-08-31 10:45:00,16.79,16.81,16.75,16.81,487700.0,12.3789,12.3937,12.3494,12.3937,487700.0
2006-08-31 10:50:00,16.8,16.83,16.8,16.83,331900.0,12.3863,12.4084,12.3863,12.4084,331900.0
2006-08-31 10:55:00,16.83,16.88,16.82,16.87,546400.0,12.4084,12.4453,12.401,12.4379,546400.0
2006-08-31 11:00:00,16.87,16.88,16.82,16.86,245800.0,12.4379,12.4453,12.401,12.4305,245800.0
2006-08-31 11:05:00,16.86,16.88,16.85,16.87,338700.0,12.4305,12.4453,12.4232,12.4379,338700.0
2006-08-31 11:10:00,16.87,16.89,16.87,16.87,173100.0,12.4379,12.4527,12.4379,12.4379,173100.0
2006-08-31 11:15:00,16.87,16.88,16.83,16.85,528800.0,12.4379,12.4453,12.4084,12.4232,528800.0
2006-08-31 11:20:00,16.85,16.87,16.85,16.86,151500.0,12.4232,12.4379,12.4232,12.4305,151500.0
2006-08-31 11:25:00,16.86,16.87,16.83,16.83,143300.0,12.4305,12.4379,12.4084,12.4084,143300.0
2006-08-31 11:30:00,16.83,16.84,16.82,16.83,196000.0,12.4084,12.4158,12.401,12.4084,196000.0
2006-08-31 11:35:00,16.83,16.84,16.8,16.8,102500.0,12.4084,12.4158,12.3863,12.3863,102500.0
2006-08-31 11:40:00,16.8,16.81,16.8,16.8,144900.0,12.3863,12.3937,12.3863,12.3863,144900.0
2006-08-31 11:45:00,16.81,16.83,16.8,16.82,115500.0,12.3937,12.4084,12.3863,12.401,115500.0
2006-08-31 11:50:00,16.82,16.86,16.82,16.85,91700.0,12.401,12.4305,12.401,12.4232,91700.0
2006-08-31 11:55:00,16.86,16.89,16.85,16.85,448600.0,12.4305,12.4527,12.4232,12.4232,448600.0
2006-08-31 12:00:00,16.85,16.88,16.85,16.88,114600.0,12.4232,12.4453,12.4232,12.4453,114600.0
2006-08-31 12:05:00,16.88,16.89,16.84,16.85,195500.0,12.4453,12.4527,12.4158,12.4232,195500.0
2006-08-31 12:10:00,16.85,16.85,16.82,16.84,58100.0,12.4232,12.4232,12.401,12.4158,58100.0
2006-08-31 12:15:00,16.84,16.84,16.82,16.84,103400.0,12.4158,12.4158,12.401,12.4158,103400.0
2006-08-31 12:20:00,16.83,16.84,16.82,16.84,26900.0,12.4084,12.4158,12.401,12.4158,26900.0
2006-08-31 12:25:00,16.83,16.85,16.83,16.84,157000.0,12.4084,12.4232,12.4084,12.4158,157000.0
2006-08-31 12:30:00,16.84,16.86,16.84,16.86,74900.0,12.4158,12.4305,12.4158,12.4305,74900.0
2006-08-31 12:35:00,16.85,16.86,16.85,16.85,58400.0,12.4232,12.4305,12.4232,12.4232,58400.0
2006-08-31 12:40:00,16.85,16.9,16.85,16.87,352400.0,12.4232,12.46,12.4232,12.4379,352400.0
2006-08-31 12:45:00,16.87,16.88,16.87,16.87,34200.0,12.4379,12.4453,12.4379,12.4379,34200.0
2006-08-31 12:50:00,16.88,16.89,16.87,16.88,73100.0,12.4453,12.4527,12.4379,12.4453,73100.0
2006-08-31 12:55:00,16.89,16.89,16.86,16.86,184500.0,12.4527,12.4527,12.4305,12.4305,184500.0
2006-08-31 13:00:00,16.86,16.87,16.85,16.85,47800.0,12.4305,12.4379,12.4232,12.4232,47800.0
2006-08-31 13:05:00,16.86,16.86,16.83,16.83,59400.0,12.4305,12.4305,12.4084,12.4084,59400.0
2006-08-31 13:10:00,16.83,16.83,16.8,16.8,152700.0,12.4084,12.4084,12.3863,12.3863,152700.0
2006-08-31 13:15:00,16.8,16.83,16.8,16.83,180400.0,12.3863,12.4084,12.3863,12.4084,180400.0
2006-08-31 13:20:00,16.84,16.88,16.83,16.83,489000.0,12.4158,12.4453,12.4084,12.4084,489000.0
2006-08-31 13:25:00,16.83,16.85,16.83,16.84,128200.0,12.4084,12.4232,12.4084,12.4158,128200.0
2006-08-31 13:30:00,16.84,16.86,16.83,16.85,219500.0,12.4158,12.4305,12.4084,12.4232,219500.0
2006-08-31 13:35:00,16.86,16.87,16.85,16.86,96600.0,12.4305,12.4379,12.4232,12.4305,96600.0
2006-08-31 13:40:00,16.86,16.86,16.84,16.84,155400.0,12.4305,12.4305,12.4158,12.4158,155400.0
2006-08-31 13:45:00,16.84,16.84,16.83,16.83,46900.0,12.4158,12.4158,12.4084,12.4084,46900.0
2006-08-31 13:50:00,16.83,16.84,16.83,16.84,38600.0,12.4084,12.4158,12.4084,12.4158,38600.0
2006-08-31 13:55:00,16.84,16.85,16.84,16.84,97800.0,12.4158,12.4232,12.4158,12.4158,97800.0
2006-08-31 14:00:00,16.85,16.85,16.84,16.85,40000.0,12.4232,12.4232,12.4158,12.4232,40000.0
2006-08-31 14:05:00,16.85,16.85,16.84,16.85,87700.0,12.4232,12.4232,12.4158,12.4232,87700.0
2006-08-31 14:10:00,16.85,16.86,16.84,16.84,117500.0,12.4232,12.4305,12.4158,12.4158,117500.0
2006-08-31 14:15:00,16.85,16.87,16.84,16.87,262700.0,12.4232,12.4379,12.4158,12.4379,262700.0
2006-08-31 14:20:00,16.87,16.89,16.87,16.89,78100.0,12.4379,12.4527,12.4379,12.4527,78100.0
2006-08-31 14:25:00,16.89,16.89,16.88,16.89,15600.0,12.4527,12.4527,12.4453,12.4527,15600.0
2006-08-31 14:30:00,16.88,16.9,16.88,16.89,113600.0,12.4453,12.46,12.4453,12.4527,113600.0
2006-08-31 14:35:00,16.89,16.9,16.88,16.88,110300.0,12.4527,12.46,12.4453,12.4453,110300.0
2006-08-31 14:40:00,16.89,16.9,16.88,16.89,57600.0,12.4527,12.46,12.4453,12.4527,57600.0
2006-08-31 14:45:00,16.89,16.92,16.89,16.92,183500.0,12.4527,12.4748,12.4527,12.4748,183500.0
2006-08-31 14:50:00,16.92,16.93,16.91,16.92,148000.0,12.4748,12.4821,12.4674,12.4748,148000.0
2006-08-31 14:55:00,16.93,16.94,16.92,16.93,107900.0,12.4821,12.4895,12.4748,12.4821,107900.0
2006-08-31 15:00:00,16.94,16.95,16.92,16.92,146400.0,12.4895,12.4969,12.4748,12.4748,146400.0
2006-08-31 15:05:00,16.92,16.93,16.91,16.92,113600.0,12.4748,12.4821,12.4674,12.4748,113600.0
2006-08-31 15:10:00,16.91,16.92,16.9,16.9,138900.0,12.4674,12.4748,12.46,12.46,138900.0
2006-08-31 15:15:00,16.9,16.95,16.9,16.94,314100.0,12.46,12.4969,12.46,12.4895,314100.0
2006-08-31 15:20:00,16.94,16.94,16.93,16.93,91500.0,12.4895,12.4895,12.4821,12.4821,91500.0
2006-08-31 15:25:00,16.94,16.94,16.92,16.92,65600.0,12.4895,12.4895,12.4748,12.4748,65600.0
2006-08-31 15:30:00,16.93,16.93,16.88,16.91,188400.0,12.4821,12.4821,12.4453,12.4674,188400.0
2006-08-31 15:35:00,16.91,16.93,16.9,16.92,232000.0,12.4674,12.4821,12.46,12.4748,232000.0
2006-08-31 15:40:00,16.92,16.93,16.92,16.93,99500.0,12.4748,12.4821,12.4748,12.4821,99500.0
2006-08-31 15:45:00,16.92,16.93,16.91,16.91,156700.0,12.4748,12.4821,12.4674,12.4674,156700.0
2006-08-31 15:50:00,16.91,16.93,16.89,16.89,305000.0,12.4674,12.4821,12.4527,12.4527,305000.0
2006-08-31 15:55:00,16.9,16.91,16.87,16.87,500800.0,12.46,12.4674,12.4379,12.4379,500800.0
2006-09-01 09:30:00,16.97,17.03,16.95,16.99,557900.0,12.5116,12.5559,12.4969,12.5264,557900.0
2006-09-01 09:35:00,17.0,17.0,16.95,16.95,344700.0,12.5338,12.5338,12.4969,12.4969,344700.0
2006-09-01 09:40:00,16.95,16.96,16.83,16.84,530000.0,12.4969,12.5043,12.4084,12.4158,530000.0
2006-09-01 09:45:00,16.85,16.87,16.82,16.83,405900.0,12.4232,12.4379,12.401,12.4084,405900.0
2006-09-01 09:50:00,16.83,16.83,16.72,16.76,556300.0,12.4084,12.4084,12.3273,12.3568,556300.0
2006-09-01 09:55:00,16.75,16.81,16.75,16.8,267900.0,12.3494,12.3937,12.3494,12.3863,267900.0
2006-09-01 10:00:00,16.8,16.8,16.67,16.7,576200.0,12.3863,12.3863,12.2905,12.3126,576200.0
2006-09-01 10:05:00,16.7,16.75,16.66,16.74,585300.0,12.3126,12.3494,12.2831,12.3421,585300.0
2006-09-01 10:10:00,16.74,16.76,16.69,16.76,291000.0,12.3421,12.3568,12.3052,12.3568,291000.0
2006-09-01 10:15:00,16.75,16.76,16.69,16.76,414500.0,12.3494,12.3568,12.3052,12.3568,414500.0
2006-09-01 10:20:00,16.75,16.76,16.7,16.72,360000.0,12.3494,12.3568,12.3126,12.3273,360000.0
2006-09-01 10:25:00,16.72,16.75,16.7,16.73,273800.0,12.3273,12.3494,12.3126,12.3347,273800.0
2006-09-01 10:30:00,16.73,16.73,16.68,16.7,256100.0,12.3347,12.3347,12.2978,12.3126,256100.0
2006-09-01 10:35:00,16.7,16.71,16.69,16.69,210700.0,12.3126,12.3199,12.3052,12.3052,210700.0
2006-09-01 10:40:00,16.68,16.69,16.68,16.69,206700.0,12.2978,12.3052,12.2978,12.3052,206700.0
2006-09-01 10:45:00,16.69,16.74,16.68,16.73,215000.0,12.3052,12.3421,12.2978,12.3347,215000.0
2006-09-01 10:50:00,16.73,16.76,16.72,16.73,460100.0,12.3347,12.3568,12.3273,12.3347,460100.0
2006-09-01 10:55:00,16.73,16.74,16.71,16.73,179100.0,12.3347,12.3421,12.3199,12.3347,179100.0
2006-09-01 11:00:00,16.73,16.77,16.71,16.73,440600.0,12.3347,12.3642,12.3199,12.3347,440600.0
2006-09-01 11:05:00,16.74,16.76,16.7,16.73,473800.0,12.3421,12.3568,12.3126,12.3347,473800.0
2006-09-01 11:10:00,16.74,16.76,16.73,16.74,231700.0,12.3421,12.3568,12.3347,12.3421,231700.0
2006-09-01 11:15:00,16.75,16.75,16.73,16.73,129700.0,12.3494,12.3494,12.3347,12.3347,129700.0
2006-09-01 11:20:00,16.73,16.76,16.73,16.76,129600.0,12.3347,12.3568,12.3347,12.3568,129600.0
2006-09-01 11:25:00,16.76,16.8,16.75,16.78,455500.0,12.3568,12.3863,12.3494,12.3716,455500.0
2006-09-01 11:30:00,16.77,16.79,16.77,16.78,95300.0,12.3642,12.3789,12.3642,12.3716,95300.0
2006-09-01 11:35:00,16.79,16.8,16.77,16.79,169000.0,12.3789,12.3863,12.3642,12.3789,169000.0
2006-09-01 11:40:00,16.79,16.8,16.78,16.79,108600.0,12.3789,12.3863,12.3716,12.3789,108600.0
2006-09-01 11:45:00,16.79,16.81,16.78,16.81,199400.0,12.3789,12.3937,12.3716,12.3937,199400.0
2006-09-01 11:50:00,16.81,16.81,16.8,16.81,66200.0,12.3937,12.3937,12.3863,12.3937,66200.0
2006-09-01 11:55:00,16.81,16.87,16.81,16.87,239800.0,12.3937,12.4379,12.3937,12.4379,239800.0
2006-09-01 12:00:00,16.87,16.87,16.82,16.82,222200.0,12.4379,12.4379,12.401,12.401,222200.0
2006-09-01 12:05:00,16.82,16.87,16.82,16.87,381100.0,12.401,12.4379,12.401,12.4379,381100.0
2006-09-01 12:10:00,16.87,16.87,16.86,16.87,14400.0,12.4379,12.4379,12.4305,12.4379,14400.0
2006-09-01 12:15:00,16.87,16.87,16.86,16.87,35600.0,12.4379,12.4379,12.4305,12.4379,35600.0
2006-09-01 12:20:00,16.87,16.89,16.86,16.86,203600.0,12.4379,12.4527,12.4305,12.4305,203600.0
2006-09-01 12:25:00,16.86,16.87,16.86,16.86,17300.0,12.4305,12.4379,12.4305,12.4305,17300.0
2006-09-01 12:30:00,16.86,16.88,16.85,16.88,113700.0,12.4305,12.4453,12.4232,12.4453,113700.0
2006-09-01 12:35:00,16.88,16.9,16.87,16.88,262700.0,12.4453,12.46,12.4379,12.4453,262700.0
2006-09-01 12:40:00,16.88,16.89,16.86,16.89,116200.0,12.4453,12.4527,12.4305,12.4527,116200.0
2006-09-01 12:45:00,16.88,16.91,16.88,16.89,132900.0,12.4453,12.4674,12.4453,12.4527,132900.0
2006-09-01 12:50:00,16.9,16.91,16.89,16.9,208800.0,12.46,12.4674,12.4527,12.46,208800.0
2006-09-01 12:55:00,16.89,16.92,16.89,16.91,182600.0,12.4527,12.4748,12.4527,12.4674,182600.0
2006-09-01 13:00:00,16.91,16.93,16.9,16.91,220400.0,12.4674,12.4821,12.46,12.4674,220400.0
2006-09-01 13:05:00,16.91,16.93,16.91,16.93,114100.0,12.4674,12.4821,12.4674,12.4821,114100.0
2006-09-01 13:10:00,16.92,16.93,16.89,16.9,207600.0,12.4748,12.4821,12.4527,12.46,207600.0
2006-09-01 13:15:00,16.9,16.91,16.87,16.87,182100.0,12.46,12.4674,12.4379,12.4379,182100.0
2006-09-01 13:20:00,16.87,16.89,16.87,16.88,133400.0,12.4379,12.4527,12.4379,12.4453,133400.0
2006-09-01 13:25:00,16.89,16.9,16.87,16.9,150100.0,12.4527,12.46,12.4379,12.46,150100.0
2006-09-01 13:30:00,16.89,16.9,16.89,16.9,75900.0,12.4527,12.46,12.4527,12.46,75900.0
2006-09-01 13:35:00,16.9,16.9,16.9,16.9,62400.0,12.46,12.46,12.46,12.46,62400.0
2006-09-01 13:40:00,16.9,16.9,16.86,16.86,97600.0,12.46,12.46,12.4305,12.4305,97600.0
2006-09-01 13:45:00,16.86,16.86,16.84,16.85,39800.0,12.4305,12.4305,12.4158,12.4232,39800.0
2006-09-01 13:50:00,16.84,16.87,16.84,16.86,173200.0,12.4158,12.4379,12.4158,12.4305,173200.0
2006-09-01 13:55:00,16.86,16.86,16.85,16.85,34800.0,12.4305,12.4305,12.4232,12.4232,34800.0
2006-09-01 14:00:00,16.86,16.87,16.85,16.85,120300.0,12.4305,12.4379,12.4232,12.4232,120300.0
2006-09-01 14:05:00,16.86,16.86,16.85,16.85,11800.0,12.4305,12.4305,12.4232,12.4232,11800.0
2006-09-01 14:10:00,16.85,16.86,16.85,16.86,33600.0,12.4232,12.4305,12.4232,12.4305,33600.0
2006-09-01 14:15:00,16.86,16.87,16.86,16.86,86000.0,12.4305,12.4379,12.4305,12.4305,86000.0
2006-09-01 14:20:00,16.87,16.87,16.84,16.84,123800.0,12.4379,12.4379,12.4158,12.4158,123800.0
2006-09-01 14:25:00,16.84,16.85,16.83,16.84,65700.0,12.4158,12.4232,12.4084,12.4158,65700.0
2006-09-01 14:30:00,16.84,16.86,16.83,16.85,213400.0,12.4158,12.4305,12.4084,12.4232,213400.0
2006-09-01 14:35:00,16.85,16.86,16.81,16.83,217600.0,12.4232,12.4305,12.3937,12.4084,217600.0
2006-09-01 14:40:00,16.84,16.85,16.83,16.85,258300.0,12.4158,12.4232,12.4084,12.4232,258300.0
2006-09-01 14:45:00,16.85,16.86,16.85,16.85,98900.0,12.4232,12.4305,12.4232,12.4232,98900.0
2006-09-01 14:50:00,16.86,16.86,16.84,16.85,113900.0,12.4305,12.4305,12.4158,12.4232,113900.0
2006-09-01 14:55:00,16.84,16.85,16.84,16.84,29000.0,12.4158,12.4232,12.4158,12.4158,29000.0
2006-09-01 15:00:00,16.84,16.85,16.84,16.84,94700.0,12.4158,12.4232,12.4158,12.4158,94700.0
2006-09-01 15:05:00,16.85,16.85,16.84,16.84,104400.0,12.4232,12.4232,12.4158,12.4158,104400.0
2006-09-01 15:10:00,16.84,16.85,16.83,16.83,112600.0,12.4158,12.4232,12.4084,12.4084,112600.0
2006-09-01 15:15:00,16.84,16.89,16.84,16.88,608700.0,12.4158,12.4527,12.4158,12.4453,608700.0
2006-09-01 15:20:00,16.89,16.89,16.85,16.85,228400.0,12.4527,12.4527,12.4232,12.4232,228400.0
2006-09-01 15:25:00,16.86,16.87,16.85,16.85,214100.0,12.4305,12.4379,12.4232,12.4232,214100.0
2006-09-01 15:30:00,16.85,16.87,16.85,16.87,115400.0,12.4232,12.4379,12.4232,12.4379,115400.0
2006-09-01 15:35:00,16.86,16.87,16.86,16.87,79700.0,12.4305,12.4379,12.4305,12.4379,79700.0
2006-09-01 15:40:00,16.86,16.87,16.85,16.86,308600.0,12.4305,12.4379,12.4232,12.4305,308600.0
2006-09-01 15:45:00,16.85,16.87,16.85,16.86,243900.0,12.4232,12.4379,12.4232,12.4305,243900.0
2006-09-01 15:50:00,16.86,16.87,16.84,16.84,178900.0,12.4305,12.4379,12.4158,12.4158,178900.0
2006-09-01 15:55:00,16.84,16.87,16.82,16.84,539000.0,12.4158,12.4379,12.401,12.4158,539000.0
2006-09-05 09:30:00,16.85,16.92,16.82,16.83,579400.0,12.4232,12.4748,12.401,12.4084,579400.0
2006-09-05 09:35:00,16.82,16.83,16.66,16.72,539100.0,12.401,12.4084,12.2831,12.3273,539100.0
2006-09-05 09:40:00,16.72,16.76,16.69,16.72,402800.0,12.3273,12.3568,12.3052,12.3273,402800.0
2006-09-05 09:45:00,16.73,16.75,16.68,16.71,495700.0,12.3347,12.3494,12.2978,12.3199,495700.0
2006-09-05 09:50:00,16.71,16.75,16.69,16.7,322500.0,12.3199,12.3494,12.3052,12.3126,322500.0
2006-09-05 09:55:00,16.71,16.73,16.69,16.7,257900.0,12.3199,12.3347,12.3052,12.3126,257900.0
2006-09-05 10:00:00,16.7,16.77,16.69,16.76,343200.0,12.3126,12.3642,12.3052,12.3568,343200.0
2006-09-05 10:05:00,16.76,16.78,16.75,16.77,159900.0,12.3568,12.3716,12.3494,12.3642,159900.0
2006-09-05 10:10:00,16.77,16.78,16.71,16.72,273700.0,12.3642,12.3716,12.3199,12.3273,273700.0
2006-09-05 10:15:00,16.73,16.79,16.72,16.76,237500.0,12.3347,12.3789,12.3273,12.3568,237500.0
2006-09-05 10:20:00,16.76,16.79,16.75,16.75,111000.0,12.3568,12.3789,12.3494,12.3494,111000.0
2006-09-05 10:25:00,16.76,16.77,16.73,16.75,203700.0,12.3568,12.3642,12.3347,12.3494,203700.0
2006-09-05 10:30:00,16.74,16.75,16.71,16.73,205100.0,12.3421,12.3494,12.3199,12.3347,205100.0
2006-09-05 10:35:00,16.74,16.75,16.71,16.71,125700.0,12.3421,12.3494,12.3199,12.3199,125700.0
2006-09-05 10:40:00,16.7,16.72,16.68,16.7,172700.0,12.3126,12.3273,12.2978,12.3126,172700.0
2006-09-05 10:45:00,16.7,16.72,16.69,16.7,272600.0,12.3126,12.3273,12.3052,12.3126,272600.0
2006-09-05 10:50:00,16.7,16.72,16.69,16.72,218800.0,12.3126,12.3273,12.3052,12.3273,218800.0
2006-09-05 10:55:00,16.72,16.73,16.69,16.72,235200.0,12.3273,12.3347,12.3052,12.3273,235200.0
2006-09-05 11:00:00,16.72,16.73,16.7,16.72,143800.0,12.3273,12.3347,12.3126,12.3273,143800.0
2006-09-05 11:05:00,16.72,16.73,16.67,16.72,571100.0,12.3273,12.3347,12.2905,12.3273,571100.0
2006-09-05 11:10:00,16.73,16.76,16.71,16.76,326200.0,12.3347,12.3568,12.3199,12.3568,326200.0
2006-09-05 11:15:00,16.76,16.76,16.71,16.72,142100.0,12.3568,12.3568,12.3199,12.3273,142100.0
2006-09-05 11:20:00,16.72,16.74,16.71,16.74,191900.0,12.3273,12.3421,12.3199,12.3421,191900.0
2006-09-05 11:25:00,16.73,16.76,16.73,16.75,153300.0,12.3347,12.3568,12.3347,12.3494,153300.0
2006-09-05 11:30:00,16.76,16.79,16.73,16.78,157300.0,12.3568,12.3789,12.3347,12.3716,157300.0
2006-09-05 11:35:00,16.78,16.78,16.76,16.77,128100.0,12.3716,12.3716,12.3568,12.3642,128100.0
2006-09-05 11:40:00,16.77,16.85,16.76,16.85,337600.0,12.3642,12.4232,12.3568,12.4232,337600.0
2006-09-05 11:45:00,16.84,16.9,16.84,16.87,461800.0,12.4158,12.46,12.4158,12.4379,461800.0
2006-09-05 11:50:00,16.87,16.9,16.85,16.9,297700.0,12.4379,12.46,12.4232,12.46,297700.0
2006-09-05 11:55:00,16.89,16.91,16.88,16.91,134100.0,12.4527,12.4674,12.4453,12.4674,134100.0
2006-09-05 12:00:00,16.9,16.94,16.88,16.88,211500.0,12.46,12.4895,12.4453,12.4453,211500.0
2006-09-05 12:05:00,16.89,16.91,16.88,16.91,118300.0,12.4527,12.4674,12.4453,12.4674,118300.0
2006-09-05 12:10:00,16.91,16.91,16.89,16.89,135300.0,12.4674,12.4674,12.4527,12.4527,135300.0
2006-09-05 12:15:00,16.89,16.89,16.84,16.87,259100.0,12.4527,12.4527,12.4158,12.4379,259100.0
2006-09-05 12:20:00,16.87,16.87,16.86,16.87,194300.0,12.4379,12.4379,12.4305,12.4379,194300.0
2006-09-05 12:25:00,16.87,16.9,16.86,16.89,107600.0,12.4379,12.46,12.4305,12.4527,107600.0
2006-09-05 12:30:00,16.89,16.91,16.87,16.87,170800.0,12.4527,12.4674,12.4379,12.4379,170800.0
2006-09-05 12:35:00,16.88,16.88,16.84,16.84,149900.0,12.4453,12.4453,12.4158,12.4158,149900.0
2006-09-05 12:40:00,16.83,16.86,16.82,16.86,211800.0,12.4084,12.4305,12.401,12.4305,211800.0
2006-09-05 12:45:00,16.85,16.86,16.85,16.85,25000.0,12.4232,12.4305,12.4232,12.4232,25000.0
2006-09-05 12:50:00,16.85,16.87,16.83,16.86,224800.0,12.4232,12.4379,12.4084,12.4305,224800.0
2006-09-05 12:55:00,16.85,16.86,16.84,16.85,74800.0,12.4232,12.4305,12.4158,12.4232,74800.0
2006-09-05 13:00:00,16.84,16.86,16.84,16.85,76200.0,12.4158,12.4305,12.4158,12.4232,76200.0
2006-09-05 13:05:00,16.85,16.86,16.8,16.82,202700.0,12.4232,12.4305,12.3863,12.401,202700.0
2006-09-05 13:10:00,16.82,16.84,16.81,16.81,198700.0,12.401,12.4158,12.3937,12.3937,198700.0
2006-09-05 13:15:00,16.82,16.82,16.78,16.78,179400.0,12.401,12.401,12.3716,12.3716,179400.0
2006-09-05 13:20:00,16.78,16.82,16.78,16.8,155900.0,12.3716,12.401,12.3716,12.3863,155900.0
2006-09-05 13:25:00,16.81,16.82,16.8,16.82,171200.0,12.3937,12.401,12.3863,12.401,171200.0
2006-09-05 13:30:00,16.82,16.84,16.82,16.82,289500.0,12.401,12.4158,12.401,12.401,289500.0
2006-09-05 13:35:00,16.82,16.83,16.78,16.78,132000.0,12.401,12.4084,12.3716,12.3716,132000.0
2006-09-05 13:40:00,16.78,16.81,16.77,16.77,264400.0,12.3716,12.3937,12.3642,12.3642,264400.0
2006-09-05 13:45:00,16.78,16.78,16.75,16.76,172100.0,12.3716,12.3716,12.3494,12.3568,172100.0
2006-09-05 13:50:00,16.76,16.77,16.74,16.76,203100.0,12.3568,12.3642,12.3421,12.3568,203100.0
2006-09-05 13:55:00,16.75,16.79,16.75,16.76,272600.0,12.3494,12.3789,12.3494,12.3568,272600.0
2006-09-05 14:00:00,16.76,16.8,16.73,16.78,582800.0,12.3568,12.3863,12.3347,12.3716,582800.0
2006-09-05 14:05:00,16.78,16.82,16.76,16.79,1485100.0,12.3716,12.401,12.3568,12.3789,1485100.0
2006-09-05 14:10:00,16.79,16.87,16.79,16.81,1237800.0,12.3789,12.4379,12.3789,12.3937,1237800.0
2006-09-05 14:15:00,16.81,16.82,16.8,16.81,924100.0,12.3937,12.401,12.3863,12.3937,924100.0
2006-09-05 14:20:00,16.81,16.86,16.8,16.85,986300.0,12.3937,12.4305,12.3863,12.4232,986300.0
2006-09-05 14:25:00,16.85,16.86,16.81,16.86,1389800.0,12.4232,12.4305,12.3937,12.4305,1389800.0
2006-09-05 14:30:00,16.86,16.86,16.84,16.85,596300.0,12.4305,12.4305,12.4158,12.4232,596300.0
2006-09-05 14:35:00,16.86,16.88,16.85,16.87,804500.0,12.4305,12.4453,12.4232,12.4379,804500.0
2006-09-05 14:40:00,16.87,16.89,16.86,16.88,675900.0,12.4379,12.4527,12.4305,12.4453,675900.0
2006-09-05 14:45:00,16.88,16.89,16.86,16.88,503000.0,12.4453,12.4527,12.4305,12.4453,503000.0
2006-09-05 14:50:00,16.88,16.9,16.85,16.85,647400.0,12.4453,12.46,12.4232,12.4232,647400.0
2006-09-05 14:55:00,16.85,16.9,16.84,16.89,2077900.0,12.4232,12.46,12.4158,12.4527,2077900.0
2006-09-05 15:00:00,16.89,16.9,16.79,16.83,1439700.0,12.4527,12.46,12.3789,12.4084,1439700.0
2006-09-05 15:05:00,16.83,16.84,16.79,16.79,1258700.0,12.4084,12.4158,12.3789,12.3789,1258700.0
2006-09-05 15:10:00,16.8,16.84,16.79,16.82,250100.0,12.3863,12.4158,12.3789,12.401,250100.0
2006-09-05 15:15:00,16.82,16.83,16.8,16.81,349300.0,12.401,12.4084,12.3863,12.3937,349300.0
2006-09-05 15:20:00,16.81,16.83,16.69,16.78,720900.0,12.3937,12.4084,12.3052,12.3716,720900.0
2006-09-05 15:25:00,16.78,16.8,16.76,16.77,345300.0,12.3716,12.3863,12.3568,12.3642,345300.0
2006-09-05 15:30:00,16.77,16.83,16.77,16.81,343600.0,12.3642,12.4084,12.3642,12.3937,343600.0
2006-09-05 15:35:00,16.82,16.84,16.79,16.84,760100.0,12.401,12.4158,12.3789,12.4158,760100.0
2006-09-05 15:40:00,16.84,16.84,16.81,16.82,263000.0,12.4158,12.4158,12.3937,12.401,263000.0
2006-09-05 15:45:00,16.82,16.82,16.81,16.82,386400.0,12.401,12.401,12.3937,12.401,386400.0
2006-09-05 15:50:00,16.82,16.83,16.81,16.83,167900.0,12.401,12.4084,12.3937,12.4084,167900.0
2006-09-05 15:55:00,16.82,16.83,16.8,16.8,716700.0,12.401,12.4084,12.3863,12.3863,716700.0
2006-09-06 09:30:00,16.6,16.64,16.58,16.6,497900.0,12.2388,12.2683,12.2241,12.2388,497900.0
2006-09-06 09:35:00,16.6,16.65,16.59,16.6,346200.0,12.2388,12.2757,12.2315,12.2388,346200.0
2006-09-06 09:40:00,16.6,16.61,16.54,16.56,628700.0,12.2388,12.2462,12.1946,12.2094,628700.0
2006-09-06 09:45:00,16.54,16.63,16.53,16.6,452900.0,12.1946,12.261,12.1872,12.2388,452900.0
2006-09-06 09:50:00,16.6,16.63,16.55,16.56,338300.0,12.2388,12.261,12.202,12.2094,338300.0
2006-09-06 09:55:00,16.56,16.58,16.56,16.57,139200.0,12.2094,12.2241,12.2094,12.2167,139200.0
2006-09-06 10:00:00,16.58,16.62,16.56,16.58,234300.0,12.2241,12.2536,12.2094,12.2241,234300.0
2006-09-06 10:05:00,16.58,16.63,16.58,16.61,293700.0,12.2241,12.261,12.2241,12.2462,293700.0
2006-09-06 10:10:00,16.6,16.64,16.59,16.59,258800.0,12.2388,12.2683,12.2315,12.2315,258800.0
2006-09-06 10:15:00,16.58,16.6,16.55,16.6,435200.0,12.2241,12.2388,12.202,12.2388,435200.0
2006-09-06 10:20:00,16.6,16.63,16.57,16.62,360900.0,12.2388,12.261,12.2167,12.2536,360900.0
2006-09-06 10:25:00,16.62,16.62,16.58,16.59,691800.0,12.2536,12.2536,12.2241,12.2315,691800.0
2006-09-06 10:30:00,16.6,16.6,16.54,16.56,337100.0,12.2388,12.2388,12.1946,12.2094,337100.0
2006-09-06 10:35:00,16.55,16.56,16.52,16.55,289900.0,12.202,12.2094,12.1799,12.202,289900.0
2006-09-06 10:40:00,16.55,16.56,16.5,16.52,218200.0,12.202,12.2094,12.1651,12.1799,218200.0
2006-09-06 10:45:00,16.52,16.54,16.48,16.51,348200.0,12.1799,12.1946,12.1504,12.1725,348200.0
2006-09-06 10:50:00,16.5,16.56,16.5,16.55,229400.0,12.1651,12.2094,12.1651,12.202,229400.0
2006-09-06 10:55:00,16.56,16.57,16.53,16.54,141800.0,12.2094,12.2167,12.1872,12.1946,141800.0
2006-09-06 11:00:00,16.54,16.61,16.53,16.61,342400.0,12.1946,12.2462,12.1872,12.2462,342400.0
2006-09-06 11:05:00,16.61,16.61,16.57,16.58,201900.0,12.2462,12.2462,12.2167,12.2241,201900.0
2006-09-06 11:10:00,16.58,16.6,16.55,16.56,190900.0,12.2241,12.2388,12.202,12.2094,190900.0
2006-09-06 11:15:00,16.56,16.56,16.51,16.54,212300.0,12.2094,12.2094,12.1725,12.1946,212300.0
2006-09-06 11:20:00,16.55,16.57,16.53,16.54,238900.0,12.202,12.2167,12.1872,12.1946,238900.0
2006-09-06 11:25:00,16.53,16.56,16.52,16.53,172900.0,12.1872,12.2094,12.1799,12.1872,172900.0
2006-09-06 11:30:00,16.53,16.55,16.52,16.52,102100.0,12.1872,12.202,12.1799,12.1799,102100.0
2006-09-06 11:35:00,16.53,16.53,16.49,16.5,236100.0,12.1872,12.1872,12.1577,12.1651,236100.0
2006-09-06 11:40:00,16.51,16.53,16.5,16.51,83000.0,12.1725,12.1872,12.1651,12.1725,83000.0
2006-09-06 11:45:00,16.51,16.51,16.45,16.46,333300.0,12.1725,12.1725,12.1283,12.1356,333300.0
2006-09-06 11:50:00,16.46,16.48,16.42,16.44,450700.0,12.1356,12.1504,12.1061,12.1209,450700.0
2006-09-06 11:55:00,16.44,16.48,16.43,16.47,410200.0,12.1209,12.1504,12.1135,12.143,410200.0
2006-09-06 12:00:00,16.47,16.47,16.44,16.45,121100.0,12.143,12.143,12.1209,12.1283,121100.0
2006-09-06 12:05:00,16.45,16.47,16.43,16.45,137400.0,12.1283,12.143,12.1135,12.1283,137400.0
2006-09-06 12:10:00,16.45,16.47,16.42,16.43,352100.0,12.1283,12.143,12.1061,12.1135,352100.0
2006-09-06 12:15:00,16.43,16.44,16.42,16.42,101400.0,12.1135,12.1209,12.1061,12.1061,101400.0
2006-09-06 12:20:00,16.43,16.44,16.41,16.43,114700.0,12.1135,12.1209,12.0988,12.1135,114700.0
2006-09-06 12:25:00,16.43,16.45,16.42,16.44,94500.0,12.1135,12.1283,12.1061,12.1209,94500.0
2006-09-06 12:30:00,16.45,16.45,16.42,16.43,96200.0,12.1283,12.1283,12.1061,12.1135,96200.0
2006-09-06 12:35:00,16.43,16.45,16.42,16.43,228800.0,12.1135,12.1283,12.1061,12.1135,228800.0
2006-09-06 12:40:00,16.43,16.46,16.42,16.42,168800.0,12.1135,12.1356,12.1061,12.1061,168800.0
2006-09-06 12:45:00,16.43,16.47,16.42,16.46,362500.0,12.1135,12.143,12.1061,12.1356,362500.0
2006-09-06 12:50:00,16.46,16.48,16.46,16.47,296300.0,12.1356,12.1504,12.1356,12.143,296300.0
2006-09-06 12:55:00,16.47,16.48,16.46,16.46,81500.0,12.143,12.1504,12.1356,12.1356,81500.0
2006-09-06 13:00:00,16.46,16.47,16.45,16.45,82900.0,12.1356,12.143,12.1283,12.1283,82900.0
2006-09-06 13:05:00,16.46,16.48,16.46,16.47,118500.0,12.1356,12.1504,12.1356,12.143,118500.0
2006-09-06 13:10:00,16.47,16.5,16.47,16.5,112600.0,12.143,12.1651,12.143,12.1651,112600.0
2006-09-06 13:15:00,16.49,16.51,16.47,16.48,128500.0,12.1577,12.1725,12.143,12.1504,128500.0
2006-09-06 13:20:00,16.47,16.49,16.47,16.49,75300.0,12.143,12.1577,12.143,12.1577,75300.0
2006-09-06 13:25:00,16.49,16.52,16.47,16.47,178600.0,12.1577,12.1799,12.143,12.143,178600.0
2006-09-06 13:30:00,16.47,16.49,16.47,16.48,132700.0,12.143,12.1577,12.143,12.1504,132700.0
2006-09-06 13:35:00,16.47,16.48,16.46,16.46,68600.0,12.143,12.1504,12.1356,12.1356,68600.0
2006-09-06 13:40:00,16.46,16.5,16.46,16.5,83000.0,12.1356,12.1651,12.1356,12.1651,83000.0
2006-09-06 13:45:00,16.51,16.53,16.5,16.51,141300.0,12.1725,12.1872,12.1651,12.1725,141300.0
2006-09-06 13:50:00,16.5,16.51,16.49,16.49,95600.0,12.1651,12.1725,12.1577,12.1577,95600.0
2006-09-06 13:55:00,16.48,16.5,16.48,16.49,81900.0,12.1504,12.1651,12.1504,12.1577,81900.0
2006-09-06 14:00:00,16.5,16.55,16.47,16.53,394500.0,12.1651,12.202,12.143,12.1872,394500.0
2006-09-06 14:05:00,16.53,16.56,16.52,16.53,160000.0,12.1872,12.2094,12.1799,12.1872,160000.0
2006-09-06 14:10:00,16.52,16.53,16.47,16.48,168100.0,12.1799,12.1872,12.143,12.1504,168100.0
2006-09-06 14:15:00,16.48,16.5,16.47,16.49,95000.0,12.1504,12.1651,12.143,12.1577,95000.0
2006-09-06 14:20:00,16.49,16.51,16.49,16.51,68600.0,12.1577,12.1725,12.1577,12.1725,68600.0
2006-09-06 14:25:00,16.5,16.52,16.49,16.5,112300.0,12.1651,12.1799,12.1577,12.1651,112300.0
2006-09-06 14:30:00,16.49,16.5,16.48,16.48,119400.0,12.1577,12.1651,12.1504,12.1504,119400.0
2006-09-06 14:35:00,16.49,16.5,16.46,16.47,101400.0,12.1577,12.1651,12.1356,12.143,101400.0
2006-09-06 14:40:00,16.47,16.49,16.46,16.49,305900.0,12.143,12.1577,12.1356,12.1577,305900.0
2006-09-06 14:45:00,16.49,16.51,16.46,16.47,180700.0,12.1577,12.1725,12.1356,12.143,180700.0
2006-09-06 14:50:00,16.47,16.51,16.42,16.44,408000.0,12.143,12.1725,12.1061,12.1209,408000.0
2006-09-06 14:55:00,16.44,16.45,16.39,16.42,823300.0,12.1209,12.1283,12.084,12.1061,823300.0
2006-09-06 15:00:00,16.42,16.42,16.37,16.37,306800.0,12.1061,12.1061,12.0693,12.0693,306800.0
2006-09-06 15:05:00,16.38,16.43,16.36,16.42,232500.0,12.0766,12.1135,12.0619,12.1061,232500.0
2006-09-06 15:10:00,16.43,16.45,16.41,16.45,154800.0,12.1135,12.1283,12.0988,12.1283,154800.0
2006-09-06 15:15:00,16.44,16.45,16.4,16.41,175800.0,12.1209,12.1283,12.0914,12.0988,175800.0
2006-09-06 15:20:00,16.41,16.43,16.41,16.41,160400.0,12.0988,12.1135,12.0988,12.0988,160400.0
2006-09-06 15:25:00,16.42,16.43,16.38,16.39,269600.0,12.1061,12.1135,12.0766,12.084,269600.0
2006-09-06 15:30:00,16.39,16.44,16.38,16.44,412900.0,12.084,12.1209,12.0766,12.1209,412900.0
2006-09-06 15:35:00,16.43,16.44,16.42,16.43,264400.0,12.1135,12.1209,12.1061,12.1135,264400.0
2006-09-06 15:40:00,16.43,16.45,16.43,16.43,424400.0,12.1135,12.1283,12.1135,12.1135,424400.0
2006-09-06 15:45:00,16.44,16.5,16.44,16.49,367600.0,12.1209,12.1651,12.1209,12.1577,367600.0
2006-09-06 15:50:00,16.48,16.49,16.44,16.44,337000.0,12.1504,12.1577,12.1209,12.1209,337000.0
2006-09-06 15:55:00,16.45,16.45,16.42,16.42,509000.0,12.1283,12.1283,12.1061,12.1061,509000.0
2006-09-07 09:30:00,16.37,16.42,16.34,16.4,584100.0,12.0693,12.1061,12.0472,12.0914,584100.0
2006-09-07 09:35:00,16.39,16.48,16.39,16.45,398800.0,12.084,12.1504,12.084,12.1283,398800.0
2006-09-07 09:40:00,16.45,16.46,16.31,16.31,296000.0,12.1283,12.1356,12.025,12.025,296000.0
2006-09-07 09:45:00,16.31,16.38,16.31,16.37,477000.0,12.025,12.0766,12.025,12.0693,477000.0
2006-09-07 09:50:00,16.36,16.36,16.32,16.35,257000.0,12.0619,12.0619,12.0324,12.0545,257000.0
2006-09-07 09:55:00,16.34,16.34,16.31,16.33,330500.0,12.0472,12.0472,12.025,12.0398,330500.0
2006-09-07 10:00:00,16.33,16.37,16.28,16.32,652700.0,12.0398,12.0693,12.0029,12.0324,652700.0
2006-09-07 10:05:00,16.31,16.37,16.26,16.37,494400.0,12.025,12.0693,11.9882,12.0693,494400.0
2006-09-07 10:10:00,16.37,16.41,16.34,16.34,461300.0,12.0693,12.0988,12.0472,12.0472,461300.0
2006-09-07 10:15:00,16.34,16.36,16.3,16.31,475400.0,12.0472,12.0619,12.0177,12.025,475400.0
2006-09-07 10:20:00,16.3,16.4,16.3,16.38,617000.0,12.0177,12.0914,12.0177,12.0766,617000.0
2006-09-07 10:25:00,16.38,16.39,16.34,16.35,344000.0,12.0766,12.084,12.0472,12.0545,344000.0
2006-09-07 10:30:00,16.35,16.4,16.33,16.39,254200.0,12.0545,12.0914,12.0398,12.084,254200.0
2006-09-07 10:35:00,16.4,16.47,16.36,16.46,613300.0,12.0914,12.143,12.0619,12.1356,613300.0
2006-09-07 10:40:00,16.46,16.48,16.41,16.44,579400.0,12.1356,12.1504,12.0988,12.1209,579400.0
2006-09-07 10:45:00,16.47,16.47,16.4,16.41,513100.0,12.143,12.143,12.0914,12.0988,513100.0
2006-09-07 10:50:00,16.4,16.43,16.4,16.41,198500.0,12.0914,12.1135,12.0914,12.0988,198500.0
2006-09-07 10:55:00,16.41,16.5,16.4,16.45,373600.0,12.0988,12.1651,12.0914,12.1283,373600.0
2006-09-07 11:00:00,16.44,16.56,16.43,16.53,567200.0,12.1209,12.2094,12.1135,12.1872,567200.0
2006-09-07 11:05:00,16.53,16.57,16.5,16.51,425600.0,12.1872,12.2167,12.1651,12.1725,425600.0
2006-09-07 11:10:00,16.52,16.57,16.51,16.51,478800.0,12.1799,12.2167,12.1725,12.1725,478800.0
2006-09-07 11:15:00,16.51,16.53,16.48,16.49,164900.0,12.1725,12.1872,12.1504,12.1577,164900.0
2006-09-07 11:20:00,16.49,16.51,16.44,16.44,248300.0,12.1577,12.1725,12.1209,12.1209,248300.0
2006-09-07 11:25:00,16.44,16.5,16.43,16.5,181400.0,12.1209,12.1651,12.1135,12.1651,181400.0
2006-09-07 11:30:00,16.49,16.56,16.49,16.54,277300.0,12.1577,12.2094,12.1577,12.1946,277300.0
2006-09-07 11:35:00,16.55,16.6,16.54,16.59,400700.0,12.202,12.2388,12.1946,12.2315,400700.0
2006-09-07 11:40:00,16.59,16.6,16.55,16.56,299700.0,12.2315,12.2388,12.202,12.2094,299700.0
2006-09-07 11:45:00,16.57,16.61,16.53,16.53,518000.0,12.2167,12.2462,12.1872,12.1872,518000.0
2006-09-07 11:50:00,16.54,16.6,16.53,16.59,307300.0,12.1946,12.2388,12.1872,12.2315,307300.0
2006-09-07 11:55:00,16.6,16.68,16.57,16.66,741300.0,12.2388,12.2978,12.2167,12.2831,741300.0
2006-09-07 12:00:00,16.65,16.66,16.61,16.64,274800.0,12.2757,12.2831,12.2462,12.2683,274800.0
2006-09-07 12:05:00,16.64,16.65,16.61,16.63,218100.0,12.2683,12.2757,12.2462,12.261,218100.0
2006-09-07 12:10:00,16.63,16.65,16.61,16.65,136000.0,12.261,12.2757,12.2462,12.2757,136000.0
2006-09-07 12:15:00,16.65,16.65,16.62,16.63,129800.0,12.2757,12.2757,12.2536,12.261,129800.0
2006-09-07 12:20:00,16.63,16.65,16.62,16.64,96700.0,12.261,12.2757,12.2536,12.2683,96700.0
2006-09-07 12:25:00,16.64,16.65,16.61,16.64,119600.0,12.2683,12.2757,12.2462,12.2683,119600.0
2006-09-07 12:30:00,16.64,16.64,16.61,16.63,191800.0,12.2683,12.2683,12.2462,12.261,191800.0
2006-09-07 12:35:00,16.63,16.64,16.59,16.6,293400.0,12.261,12.2683,12.2315,12.2388,293400.0
2006-09-07 12:40:00,16.59,16.6,16.53,16.54,275000.0,12.2315,12.2388,12.1872,12.1946,275000.0
2006-09-07 12:45:00,16.55,16.56,16.53,16.55,188700.0,12.202,12.2094,12.1872,12.202,188700.0
2006-09-07 12:50:00,16.55,16.58,16.55,16.57,164800.0,12.202,12.2241,12.202,12.2167,164800.0
2006-09-07 12:55:00,16.58,16.58,16.55,16.55,117800.0,12.2241,12.2241,12.202,12.202,117800.0
2006-09-07 13:00:00,16.55,16.57,16.55,16.56,143600.0,12.202,12.2167,12.202,12.2094,143600.0
2006-09-07 13:05:00,16.56,16.62,16.56,16.62,228000.0,12.2094,12.2536,12.2094,12.2536,228000.0
2006-09-07 13:10:00,16.62,16.64,16.62,16.64,157500.0,12.2536,12.2683,12.2536,12.2683,157500.0
2006-09-07 13:15:00,16.63,16.64,16.61,16.62,163600.0,12.261,12.2683,12.2462,12.2536,163600.0
2006-09-07 13:20:00,16.62,16.63,16.62,16.62,96500.0,12.2536,12.261,12.2536,12.2536,96500.0
2006-09-07 13:25:00,16.63,16.63,16.59,16.6,82200.0,12.261,12.261,12.2315,12.2388,82200.0
2006-09-07 13:30:00,16.6,16.6,16.59,16.6,39600.0,12.2388,12.2388,12.2315,12.2388,39600.0
2006-09-07 13:35:00,16.6,16.67,16.59,16.63,315700.0,12.2388,12.2905,12.2315,12.261,315700.0
2006-09-07 13:40:00,16.63,16.67,16.62,16.66,186500.0,12.261,12.2905,12.2536,12.2831,186500.0
2006-09-07 13:45:00,16.66,16.73,16.65,16.71,590500.0,12.2831,12.3347,12.2757,12.3199,590500.0
2006-09-07 13:50:00,16.71,16.73,16.68,16.7,481200.0,12.3199,12.3347,12.2978,12.3126,481200.0
2006-09-07 13:55:00,16.7,16.71,16.63,16.64,369800.0,12.3126,12.3199,12.261,12.2683,369800.0
2006-09-07 14:00:00,16.63,16.66,16.62,16.62,183400.0,12.261,12.2831,12.2536,12.2536,183400.0
2006-09-07 14:05:00,16.63,16.65,16.62,16.65,212700.0,12.261,12.2757,12.2536,12.2757,212700.0
2006-09-07 14:10:00,16.65,16.65,16.63,16.65,95700.0,12.2757,12.2757,12.261,12.2757,95700.0
2006-09-07 14:15:00,16.65,16.65,16.6,16.6,195000.0,12.2757,12.2757,12.2388,12.2388,195000.0
2006-09-07 14:20:00,16.6,16.64,16.58,16.63,258600.0,12.2388,12.2683,12.2241,12.261,258600.0
2006-09-07 14:25:00,16.63,16.64,16.58,16.59,230400.0,12.261,12.2683,12.2241,12.2315,230400.0
2006-09-07 14:30:00,16.59,16.62,16.58,16.6,155800.0,12.2315,12.2536,12.2241,12.2388,155800.0
2006-09-07 14:35:00,16.6,16.62,16.58,16.59,103100.0,12.2388,12.2536,12.2241,12.2315,103100.0
2006-09-07 14:40:00,16.59,16.59,16.55,16.58,332100.0,12.2315,12.2315,12.202,12.2241,332100.0
2006-09-07 14:45:00,16.58,16.58,16.55,16.57,239200.0,12.2241,12.2241,12.202,12.2167,239200.0
2006-09-07 14:50:00,16.57,16.58,16.56,16.58,99600.0,12.2167,12.2241,12.2094,12.2241,99600.0
2006-09-07 14:55:00,16.58,16.59,16.56,16.58,128600.0,12.2241,12.2315,12.2094,12.2241,128600.0
2006-09-07 15:00:00,16.58,16.59,16.53,16.55,270800.0,12.2241,12.2315,12.1872,12.202,270800.0
2006-09-07 15:05:00,16.54,16.56,16.52,16.54,193600.0,12.1946,12.2094,12.1799,12.1946,193600.0
2006-09-07 15:10:00,16.54,16.55,16.53,16.55,98500.0,12.1946,12.202,12.1872,12.202,98500.0
2006-09-07 15:15:00,16.55,16.56,16.53,16.54,245900.0,12.202,12.2094,12.1872,12.1946,245900.0
2006-09-07 15:20:00,16.54,16.55,16.49,16.51,322800.0,12.1946,12.202,12.1577,12.1725,322800.0
2006-09-07 15:25:00,16.5,16.55,16.49,16.53,394800.0,12.1651,12.202,12.1577,12.1872,394800.0
2006-09-07 15:30:00,16.53,16.53,16.46,16.48,489600.0,12.1872,12.1872,12.1356,12.1504,489600.0
2006-09-07 15:35:00,16.47,16.48,16.45,16.46,333100.0,12.143,12.1504,12.1283,12.1356,333100.0
2006-09-07 15:40:00,16.46,16.47,16.45,16.47,182400.0,12.1356,12.143,12.1283,12.143,182400.0
2006-09-07 15:45:00,16.47,16.47,16.42,16.42,207000.0,12.143,12.143,12.1061,12.1061,207000.0
2006-09-07 15:50:00,16.43,16.45,16.41,16.45,355200.0,12.1135,12.1283,12.0988,12.1283,355200.0
2006-09-07 15:55:00,16.45,16.52,16.42,16.42,534700.0,12.1283,12.1799,12.1061,12.1061,534700.0
2006-09-08 09:30:00,16.46,16.52,16.43,16.48,393800.0,12.1356,12.1799,12.1135,12.1504,393800.0
2006-09-08 09:35:00,16.49,16.49,16.39,16.43,519700.0,12.1577,12.1577,12.084,12.1135,519700.0
2006-09-08 09:40:00,16.44,16.48,16.43,16.43,203600.0,12.1209,12.1504,12.1135,12.1135,203600.0
2006-09-08 09:45:00,16.43,16.53,16.42,16.49,420900.0,12.1135,12.1872,12.1061,12.1577,420900.0
2006-09-08 09:50:00,16.49,16.52,16.46,16.51,223800.0,12.1577,12.1799,12.1356,12.1725,223800.0
2006-09-08 09:55:00,16.51,16.59,16.47,16.52,377700.0,12.1725,12.2315,12.143,12.1799,377700.0
2006-09-08 10:00:00,16.52,16.57,16.5,16.52,557500.0,12.1799,12.2167,12.1651,12.1799,557500.0
2006-09-08 10:05:00,16.53,16.53,16.47,16.47,478100.0,12.1872,12.1872,12.143,12.143,478100.0
2006-09-08 10:10:00,16.47,16.49,16.45,16.47,222000.0,12.143,12.1577,12.1283,12.143,222000.0
2006-09-08 10:15:00,16.46,16.51,16.45,16.49,189500.0,12.1356,12.1725,12.1283,12.1577,189500.0
2006-09-08 10:20:00,16.48,16.49,16.45,16.49,129900.0,12.1504,12.1577,12.1283,12.1577,129900.0
2006-09-08 10:25:00,16.49,16.54,16.49,16.54,91500.0,12.1577,12.1946,12.1577,12.1946,91500.0
2006-09-08 10:30:00,16.55,16.55,16.49,16.49,113600.0,12.202,12.202,12.1577,12.1577,113600.0
2006-09-08 10:35:00,16.48,16.49,16.43,16.47,159100.0,12.1504,12.1577,12.1135,12.143,159100.0
2006-09-08 10:40:00,16.47,16.48,16.45,16.47,93400.0,12.143,12.1504,12.1283,12.143,93400.0
2006-09-08 10:45:00,16.47,16.49,16.44,16.49,145400.0,12.143,12.1577,12.1209,12.1577,145400.0
2006-09-08 10:50:00,16.48,16.51,16.47,16.48,112600.0,12.1504,12.1725,12.143,12.1504,112600.0
2006-09-08 10:55:00,16.48,16.53,16.47,16.52,147200.0,12.1504,12.1872,12.143,12.1799,147200.0
2006-09-08 11:00:00,16.53,16.55,16.51,16.52,190000.0,12.1872,12.202,12.1725,12.1799,190000.0
2006-09-08 11:05:00,16.51,16.52,16.46,16.47,133500.0,12.1725,12.1799,12.1356,12.143,133500.0
2006-09-08 11:10:00,16.47,16.49,16.47,16.47,119500.0,12.143,12.1577,12.143,12.143,119500.0
2006-09-08 11:15:00,16.47,16.48,16.45,16.45,112000.0,12.143,12.1504,12.1283,12.1283,112000.0
2006-09-08 11:20:00,16.45,16.46,16.45,16.45,104600.0,12.1283,12.1356,12.1283,12.1283,104600.0
2006-09-08 11:25:00,16.45,16.5,16.45,16.49,110000.0,12.1283,12.1651,12.1283,12.1577,110000.0
2006-09-08 11:30:00,16.49,16.5,16.45,16.45,188000.0,12.1577,12.1651,12.1283,12.1283,188000.0
2006-09-08 11:35:00,16.45,16.47,16.45,16.46,166200.0,12.1283,12.143,12.1283,12.1356,166200.0
2006-09-08 11:40:00,16.46,16.48,16.45,16.47,86300.0,12.1356,12.1504,12.1283,12.143,86300.0
2006-09-08 11:45:00,16.47,16.48,16.46,16.47,29100.0,12.143,12.1504,12.1356,12.143,29100.0
2006-09-08 11:50:00,16.46,16.48,16.46,16.46,211200.0,12.1356,12.1504,12.1356,12.1356,211200.0
2006-09-08 11:55:00,16.46,16.48,16.46,16.48,78900.0,12.1356,12.1504,12.1356,12.1504,78900.0
2006-09-08 12:00:00,16.48,16.52,16.48,16.51,187300.0,12.1504,12.1799,12.1504,12.1725,187300.0
2006-09-08 12:05:00,16.51,16.52,16.5,16.51,119400.0,12.1725,12.1799,12.1651,12.1725,119400.0
2006-09-08 12:10:00,16.5,16.51,16.48,16.5,83800.0,12.1651,12.1725,12.1504,12.1651,83800.0
2006-09-08 12:15:00,16.5,16.51,16.48,16.48,46600.0,12.1651,12.1725,12.1504,12.1504,46600.0
2006-09-08 12:20:00,16.48,16.49,16.47,16.47,58900.0,12.1504,12.1577,12.143,12.143,58900.0
2006-09-08 12:25:00,16.48,16.48,16.46,16.47,79700.0,12.1504,12.1504,12.1356,12.143,79700.0
2006-09-08 12:30:00,16.47,16.48,16.47,16.47,39000.0,12.143,12.1504,12.143,12.143,39000.0
2006-09-08 12:35:00,16.47,16.48,16.47,16.47,28200.0,12.143,12.1504,12.143,12.143,28200.0
2006-09-08 12:40:00,16.47,16.48,16.46,16.48,57500.0,12.143,12.1504,12.1356,12.1504,57500.0
2006-09-08 12:45:00,16.49,16.49,16.48,16.49,13100.0,12.1577,12.1577,12.1504,12.1577,13100.0
2006-09-08 12:50:00,16.48,16.5,16.47,16.47,138600.0,12.1504,12.1651,12.143,12.143,138600.0
2006-09-08 12:55:00,16.47,16.48,16.47,16.47,15600.0,12.143,12.1504,12.143,12.143,15600.0
2006-09-08 13:00:00,16.47,16.52,16.47,16.5,457600.0,12.143,12.1799,12.143,12.1651,457600.0
2006-09-08 13:05:00,16.5,16.5,16.47,16.48,240500.0,12.1651,12.1651,12.143,12.1504,240500.0
2006-09-08 13:10:00,16.47,16.48,16.47,16.48,45400.0,12.143,12.1504,12.143,12.1504,45400.0
2006-09-08 13:15:00,16.49,16.5,16.48,16.5,166100.0,12.1577,12.1651,12.1504,12.1651,166100.0
2006-09-08 13:20:00,16.5,16.54,16.5,16.52,177600.0,12.1651,12.1946,12.1651,12.1799,177600.0
2006-09-08 13:25:00,16.52,16.53,16.5,16.52,134000.0,12.1799,12.1872,12.1651,12.1799,134000.0
2006-09-08 13:30:00,16.51,16.52,16.5,16.51,148500.0,12.1725,12.1799,12.1651,12.1725,148500.0
2006-09-08 13:35:00,16.5,16.54,16.49,16.51,453800.0,12.1651,12.1946,12.1577,12.1725,453800.0
2006-09-08 13:40:00,16.5,16.53,16.5,16.52,146600.0,12.1651,12.1872,12.1651,12.1799,146600.0
2006-09-08 13:45:00,16.51,16.51,16.5,16.5,79500.0,12.1725,12.1725,12.1651,12.1651,79500.0
2006-09-08 13:50:00,16.5,16.51,16.5,16.5,50500.0,12.1651,12.1725,12.1651,12.1651,50500.0
2006-09-08 13:55:00,16.51,16.54,16.5,16.53,83600.0,12.1725,12.1946,12.1651,12.1872,83600.0
2006-09-08 14:00:00,16.53,16.55,16.52,16.54,139300.0,12.1872,12.202,12.1799,12.1946,139300.0
2006-09-08 14:05:00,16.54,16.54,16.5,16.5,208400.0,12.1946,12.1946,12.1651,12.1651,208400.0
2006-09-08 14:10:00,16.5,16.53,16.5,16.52,116800.0,12.1651,12.1872,12.1651,12.1799,116800.0
2006-09-08 14:15:00,16.52,16.54,16.51,16.53,87500.0,12.1799,12.1946,12.1725,12.1872,87500.0
2006-09-08 14:20:00,16.54,16.54,16.51,16.52,77900.0,12.1946,12.1946,12.1725,12.1799,77900.0
2006-09-08 14:25:00,16.52,16.54,16.52,16.53,56200.0,12.1799,12.1946,12.1799,12.1872,56200.0
2006-09-08 14:30:00,16.52,16.54,16.52,16.52,70800.0,12.1799,12.1946,12.1799,12.1799,70800.0
2006-09-08 14:35:00,16.52,16.53,16.51,16.53,142600.0,12.1799,12.1872,12.1725,12.1872,142600.0
2006-09-08 14:40:00,16.53,16.54,16.52,16.52,93600.0,12.1872,12.1946,12.1799,12.1799,93600.0
2006-09-08 14:45:00,16.52,16.54,16.52,16.53,133600.0,12.1799,12.1946,12.1799,12.1872,133600.0
2006-09-08 14:50:00,16.54,16.55,16.52,16.53,227200.0,12.1946,12.202,12.1799,12.1872,227200.0
2006-09-08 14:55:00,16.53,16.54,16.53,16.54,26900.0,12.1872,12.1946,12.1872,12.1946,26900.0
2006-09-08 15:00:00,16.53,16.54,16.5,16.51,92500.0,12.1872,12.1946,12.1651,12.1725,92500.0
2006-09-08 15:05:00,16.51,16.52,16.48,16.51,275200.0,12.1725,12.1799,12.1504,12.1725,275200.0
2006-09-08 15:10:00,16.51,16.55,16.5,16.54,125000.0,12.1725,12.202,12.1651,12.1946,125000.0
2006-09-08 15:15:00,16.54,16.54,16.53,16.54,55200.0,12.1946,12.1946,12.1872,12.1946,55200.0
2006-09-08 15:20:00,16.54,16.54,16.5,16.53,104300.0,12.1946,12.1946,12.1651,12.1872,104300.0
2006-09-08 15:25:00,16.53,16.54,16.51,16.53,162200.0,12.1872,12.1946,12.1725,12.1872,162200.0
2006-09-08 15:30:00,16.53,16.54,16.52,16.52,78900.0,12.1872,12.1946,12.1799,12.1799,78900.0
2006-09-08 15:35:00,16.52,16.55,16.52,16.53,357600.0,12.1799,12.202,12.1799,12.1872,357600.0
2006-09-08 15:40:00,16.53,16.54,16.53,16.54,132600.0,12.1872,12.1946,12.1872,12.1946,132600.0
2006-09-08 15:45:00,16.53,16.54,16.52,16.52,263400.0,12.1872,12.1946,12.1799,12.1799,263400.0
2006-09-08 15:50:00,16.52,16.53,16.5,16.5,185300.0,12.1799,12.1872,12.1651,12.1651,185300.0
2006-09-08 15:55:00,16.5,16.53,16.5,16.52,308900.0,12.1651,12.1872,12.1651,12.1799,308900.0
2006-09-11 09:30:00,16.41,16.52,16.4,16.46,562100.0,12.0988,12.1799,12.0914,12.1356,562100.0
2006-09-11 09:35:00,16.46,16.63,16.45,16.6,695800.0,12.1356,12.261,12.1283,12.2388,695800.0
2006-09-11 09:40:00,16.6,16.79,16.58,16.71,612300.0,12.2388,12.3789,12.2241,12.3199,612300.0
2006-09-11 09:45:00,16.7,16.7,16.58,16.66,303800.0,12.3126,12.3126,12.2241,12.2831,303800.0
2006-09-11 09:50:00,16.65,16.72,16.6,16.72,274000.0,12.2757,12.3273,12.2388,12.3273,274000.0
2006-09-11 09:55:00,16.72,16.76,16.63,16.64,314000.0,12.3273,12.3568,12.261,12.2683,314000.0
2006-09-11 10:00:00,16.64,16.65,16.6,16.61,301000.0,12.2683,12.2757,12.2388,12.2462,301000.0
2006-09-11 10:05:00,16.61,16.63,16.6,16.61,232200.0,12.2462,12.261,12.2388,12.2462,232200.0
2006-09-11 10:10:00,16.61,16.61,16.54,16.54,277200.0,12.2462,12.2462,12.1946,12.1946,277200.0
2006-09-11 10:15:00,16.54,16.54,16.45,16.49,466800.0,12.1946,12.1946,12.1283,12.1577,466800.0
2006-09-11 10:20:00,16.49,16.61,16.48,16.56,306800.0,12.1577,12.2462,12.1504,12.2094,306800.0
2006-09-11 10:25:00,16.57,16.57,16.45,16.46,479500.0,12.2167,12.2167,12.1283,12.1356,479500.0
2006-09-11 10:30:00,16.45,16.48,16.43,16.44,178300.0,12.1283,12.1504,12.1135,12.1209,178300.0
2006-09-11 10:35:00,16.45,16.51,16.45,16.49,145400.0,12.1283,12.1725,12.1283,12.1577,145400.0
2006-09-11 10:40:00,16.48,16.48,16.42,16.42,138000.0,12.1504,12.1504,12.1061,12.1061,138000.0
2006-09-11 10:45:00,16.42,16.46,16.41,16.45,169200.0,12.1061,12.1356,12.0988,12.1283,169200.0
2006-09-11 10:50:00,16.44,16.47,16.43,16.45,108500.0,12.1209,12.143,12.1135,12.1283,108500.0
2006-09-11 10:55:00,16.46,16.48,16.44,16.47,79800.0,12.1356,12.1504,12.1209,12.143,79800.0
2006-09-11 11:00:00,16.46,16.48,16.45,16.46,113700.0,12.1356,12.1504,12.1283,12.1356,113700.0
2006-09-11 11:05:00,16.46,16.48,16.45,16.48,97200.0,12.1356,12.1504,12.1283,12.1504,97200.0
2006-09-11 11:10:00,16.47,16.52,16.45,16.51,118000.0,12.143,12.1799,12.1283,12.1725,118000.0
2006-09-11 11:15:00,16.5,16.54,16.49,16.5,277300.0,12.1651,12.1946,12.1577,12.1651,277300.0
2006-09-11 11:20:00,16.49,16.54,16.49,16.52,220400.0,12.1577,12.1946,12.1577,12.1799,220400.0
2006-09-11 11:25:00,16.52,16.61,16.52,16.59,179500.0,12.1799,12.2462,12.1799,12.2315,179500.0
2006-09-11 11:30:00,16.59,16.59,16.54,16.54,105700.0,12.2315,12.2315,12.1946,12.1946,105700.0
2006-09-11 11:35:00,16.55,16.59,16.54,16.57,135000.0,12.202,12.2315,12.1946,12.2167,135000.0
2006-09-11 11:40:00,16.57,16.57,16.54,16.55,84500.0,12.2167,12.2167,12.1946,12.202,84500.0
2006-09-11 11:45:00,16.56,16.57,16.52,16.52,112000.0,12.2094,12.2167,12.1799,12.1799,112000.0
2006-09-11 11:50:00,16.53,16.55,16.51,16.54,90000.0,12.1872,12.202,12.1725,12.1946,90000.0
2006-09-11 11:55:00,16.54,16.55,16.53,16.55,48300.0,12.1946,12.202,12.1872,12.202,48300.0
2006-09-11 12:00:00,16.55,16.57,16.55,16.56,75900.0,12.202,12.2167,12.202,12.2094,75900.0
2006-09-11 12:05:00,16.55,16.57,16.55,16.56,176200.0,12.202,12.2167,12.202,12.2094,176200.0
2006-09-11 12:10:00,16.56,16.59,16.56,16.56,134300.0,12.2094,12.2315,12.2094,12.2094,134300.0
2006-09-11 12:15:00,16.56,16.59,16.56,16.59,119400.0,12.2094,12.2315,12.2094,12.2315,119400.0
2006-09-11 12:20:00,16.58,16.59,16.57,16.58,142000.0,12.2241,12.2315,12.2167,12.2241,142000.0
2006-09-11 12:25:00,16.58,16.61,16.57,16.59,208900.0,12.2241,12.2462,12.2167,12.2315,208900.0
2006-09-11 12:30:00,16.6,16.61,16.57,16.57,175500.0,12.2388,12.2462,12.2167,12.2167,175500.0
2006-09-11 12:35:00,16.57,16.58,16.54,16.57,135900.0,12.2167,12.2241,12.1946,12.2167,135900.0
2006-09-11 12:40:00,16.57,16.57,16.54,16.55,75600.0,12.2167,12.2167,12.1946,12.202,75600.0
2006-09-11 12:45:00,16.54,16.55,16.51,16.52,138700.0,12.1946,12.202,12.1725,12.1799,138700.0
2006-09-11 12:50:00,16.52,16.53,16.5,16.5,157800.0,12.1799,12.1872,12.1651,12.1651,157800.0
2006-09-11 12:55:00,16.5,16.54,16.5,16.53,122600.0,12.1651,12.1946,12.1651,12.1872,122600.0
2006-09-11 13:00:00,16.53,16.61,16.53,16.59,550800.0,12.1872,12.2462,12.1872,12.2315,550800.0
2006-09-11 13:05:00,16.58,16.6,16.58,16.59,121300.0,12.2241,12.2388,12.2241,12.2315,121300.0
2006-09-11 13:10:00,16.59,16.59,16.55,16.55,111500.0,12.2315,12.2315,12.202,12.202,111500.0
2006-09-11 13:15:00,16.56,16.58,16.55,16.57,145500.0,12.2094,12.2241,12.202,12.2167,145500.0
2006-09-11 13:20:00,16.58,16.62,16.57,16.61,350100.0,12.2241,12.2536,12.2167,12.2462,350100.0
2006-09-11 13:25:00,16.61,16.63,16.58,16.61,210800.0,12.2462,12.261,12.2241,12.2462,210800.0
2006-09-11 13:30:00,16.61,16.65,16.58,16.59,237100.0,12.2462,12.2757,12.2241,12.2315,237100.0
2006-09-11 13:35:00,16.59,16.64,16.59,16.64,204100.0,12.2315,12.2683,12.2315,12.2683,204100.0
2006-09-11 13:40:00,16.64,16.65,16.62,16.62,128600.0,12.2683,12.2757,12.2536,12.2536,128600.0
2006-09-11 13:45:00,16.62,16.62,16.59,16.6,178200.0,12.2536,12.2536,12.2315,12.2388,178200.0
2006-09-11 13:50:00,16.6,16.6,16.56,16.58,192300.0,12.2388,12.2388,12.2094,12.2241,192300.0
2006-09-11 13:55:00,16.57,16.6,16.57,16.6,183500.0,12.2167,12.2388,12.2167,12.2388,183500.0
2006-09-11 14:00:00,16.6,16.6,16.56,16.56,107600.0,12.2388,12.2388,12.2094,12.2094,107600.0
2006-09-11 14:05:00,16.56,16.58,16.55,16.57,175000.0,12.2094,12.2241,12.202,12.2167,175000.0
2006-09-11 14:10:00,16.57,16.57,16.55,16.57,142800.0,12.2167,12.2167,12.202,12.2167,142800.0
2006-09-11 14:15:00,16.57,16.58,16.54,16.55,122900.0,12.2167,12.2241,12.1946,12.202,122900.0
2006-09-11 14:20:00,16.56,16.56,16.51,16.52,151800.0,12.2094,12.2094,12.1725,12.1799,151800.0
2006-09-11 14:25:00,16.53,16.53,16.47,16.47,261300.0,12.1872,12.1872,12.143,12.143,261300.0
2006-09-11 14:30:00,16.48,16.49,16.47,16.47,183700.0,12.1504,12.1577,12.143,12.143,183700.0
2006-09-11 14:35:00,16.47,16.52,16.47,16.5,517400.0,12.143,12.1799,12.143,12.1651,517400.0
2006-09-11 14:40:00,16.5,16.51,16.5,16.5,111600.0,12.1651,12.1725,12.1651,12.1651,111600.0
2006-09-11 14:45:00,16.51,16.52,16.47,16.52,235900.0,12.1725,12.1799,12.143,12.1799,235900.0
2006-09-11 14:50:00,16.52,16.52,16.5,16.51,174600.0,12.1799,12.1799,12.1651,12.1725,174600.0
2006-09-11 14:55:00,16.5,16.53,16.5,16.51,272900.0,12.1651,12.1872,12.1651,12.1725,272900.0
2006-09-11 15:00:00,16.52,16.52,16.5,16.5,151800.0,12.1799,12.1799,12.1651,12.1651,151800.0
2006-09-11 15:05:00,16.5,16.51,16.46,16.47,202900.0,12.1651,12.1725,12.1356,12.143,202900.0
2006-09-11 15:10:00,16.47,16.47,16.45,16.46,151100.0,12.143,12.143,12.1283,12.1356,151100.0
2006-09-11 15:15:00,16.45,16.46,16.43,16.46,213400.0,12.1283,12.1356,12.1135,12.1356,213400.0
2006-09-11 15:20:00,16.45,16.45,16.43,16.45,143400.0,12.1283,12.1283,12.1135,12.1283,143400.0
2006-09-11 15:25:00,16.45,16.47,16.45,16.45,223800.0,12.1283,12.143,12.1283,12.1283,223800.0
2006-09-11 15:30:00,16.46,16.51,16.45,16.48,318900.0,12.1356,12.1725,12.1283,12.1504,318900.0
2006-09-11 15:35:00,16.48,16.49,16.46,16.47,203100.0,12.1504,12.1577,12.1356,12.143,203100.0
2006-09-11 15:40:00,16.46,16.47,16.44,16.44,232500.0,12.1356,12.143,12.1209,12.1209,232500.0
2006-09-11 15:45:00,16.44,16.45,16.43,16.43,285600.0,12.1209,12.1283,12.1135,12.1135,285600.0
2006-09-11 15:50:00,16.44,16.45,16.43,16.45,288500.0,12.1209,12.1283,12.1135,12.1283,288500.0
2006-09-11 15:55:00,16.44,16.45,16.43,16.45,574400.0,12.1209,12.1283,12.1135,12.1283,574400.0
2006-09-12 09:30:00,16.67,16.82,16.64,16.81,1033300.0,12.2905,12.401,12.2683,12.3937,1033300.0
2006-09-12 09:35:00,16.81,16.88,16.8,16.86,613100.0,12.3937,12.4453,12.3863,12.4305,613100.0
2006-09-12 09:40:00,16.86,16.98,16.86,16.94,876900.0,12.4305,12.519,12.4305,12.4895,876900.0
2006-09-12 09:45:00,16.94,16.95,16.9,16.91,394900.0,12.4895,12.4969,12.46,12.4674,394900.0
2006-09-12 09:50:00,16.91,16.96,16.91,16.95,577100.0,12.4674,12.5043,12.4674,12.4969,577100.0
2006-09-12 09:55:00,16.96,17.05,16.92,17.02,1182300.0,12.5043,12.5706,12.4748,12.5485,1182300.0
2006-09-12 10:00:00,17.02,17.06,16.99,17.04,913200.0,12.5485,12.578,12.5264,12.5632,913200.0
2006-09-12 10:05:00,17.04,17.04,16.95,16.98,675400.0,12.5632,12.5632,12.4969,12.519,675400.0
2006-09-12 10:10:00,16.98,16.99,16.94,16.95,339600.0,12.519,12.5264,12.4895,12.4969,339600.0
2006-09-12 10:15:00,16.95,17.05,16.95,17.03,850200.0,12.4969,12.5706,12.4969,12.5559,850200.0
2006-09-12 10:20:00,17.03,17.04,17.01,17.04,318800.0,12.5559,12.5632,12.5411,12.5632,318800.0
2006-09-12 10:25:00,17.04,17.1,17.03,17.09,465200.0,12.5632,12.6075,12.5559,12.6001,465200.0
2006-09-12 10:30:00,17.1,17.11,17.06,17.11,538900.0,12.6075,12.6149,12.578,12.6149,538900.0
2006-09-12 10:35:00,17.11,17.12,17.08,17.08,303900.0,12.6149,12.6222,12.5927,12.5927,303900.0
2006-09-12 10:40:00,17.09,17.09,17.06,17.07,569100.0,12.6001,12.6001,12.578,12.5854,569100.0
2006-09-12 10:45:00,17.07,17.15,17.07,17.14,631700.0,12.5854,12.6444,12.5854,12.637,631700.0
2006-09-12 10:50:00,17.14,17.16,17.08,17.1,529300.0,12.637,12.6517,12.5927,12.6075,529300.0
2006-09-12 10:55:00,17.09,17.1,17.08,17.1,213600.0,12.6001,12.6075,12.5927,12.6075,213600.0
2006-09-12 11:00:00,17.09,17.12,17.08,17.12,612400.0,12.6001,12.6222,12.5927,12.6222,612400.0
2006-09-12 11:05:00,17.12,17.2,17.1,17.18,560800.0,12.6222,12.6812,12.6075,12.6665,560800.0
2006-09-12 11:10:00,17.18,17.22,17.17,17.22,353700.0,12.6665,12.696,12.6591,12.696,353700.0
2006-09-12 11:15:00,17.22,17.22,17.2,17.2,133500.0,12.696,12.696,12.6812,12.6812,133500.0
2006-09-12 11:20:00,17.21,17.21,17.13,17.14,399300.0,12.6886,12.6886,12.6296,12.637,399300.0
2006-09-12 11:25:00,17.14,17.15,17.13,17.14,266700.0,12.637,12.6444,12.6296,12.637,266700.0
2006-09-12 11:30:00,17.14,17.16,17.13,17.15,332600.0,12.637,12.6517,12.6296,12.6444,332600.0
2006-09-12 11:35:00,17.15,17.2,17.15,17.2,329100.0,12.6444,12.6812,12.6444,12.6812,329100.0
2006-09-12 11:40:00,17.19,17.2,17.17,17.17,148500.0,12.6738,12.6812,12.6591,12.6591,148500.0
2006-09-12 11:45:00,17.18,17.18,17.14,17.14,236100.0,12.6665,12.6665,12.637,12.637,236100.0
2006-09-12 11:50:00,17.15,17.16,17.14,17.16,138100.0,12.6444,12.6517,12.637,12.6517,138100.0
2006-09-12 11:55:00,17.16,17.17,17.15,17.17,144300.0,12.6517,12.6591,12.6444,12.6591,144300.0
2006-09-12 12:00:00,17.16,17.17,17.09,17.1,479500.0,12.6517,12.6591,12.6001,12.6075,479500.0
2006-09-12 12:05:00,17.1,17.16,17.09,17.15,625700.0,12.6075,12.6517,12.6001,12.6444,625700.0
2006-09-12 12:10:00,17.15,17.17,17.14,17.15,275600.0,12.6444,12.6591,12.637,12.6444,275600.0
2006-09-12 12:15:00,17.15,17.18,17.14,17.14,137200.0,12.6444,12.6665,12.637,12.637,137200.0
2006-09-12 12:20:00,17.14,17.15,17.13,17.14,101800.0,12.637,12.6444,12.6296,12.637,101800.0
2006-09-12 12:25:00,17.14,17.14,17.09,17.09,390500.0,12.637,12.637,12.6001,12.6001,390500.0
2006-09-12 12:30:00,17.09,17.09,17.05,17.06,378800.0,12.6001,12.6001,12.5706,12.578,378800.0
2006-09-12 12:35:00,17.07,17.08,17.04,17.08,240600.0,12.5854,12.5927,12.5632,12.5927,240600.0
2006-09-12 12:40:00,17.08,17.12,17.07,17.12,210100.0,12.5927,12.6222,12.5854,12.6222,210100.0
2006-09-12 12:45:00,17.11,17.2,17.11,17.2,449400.0,12.6149,12.6812,12.6149,12.6812,449400.0
2006-09-12 12:50:00,17.2,17.25,17.18,17.18,478000.0,12.6812,12.7181,12.6665,12.6665,478000.0
2006-09-12 12:55:00,17.19,17.2,17.17,17.19,153500.0,12.6738,12.6812,12.6591,12.6738,153500.0
2006-09-12 13:00:00,17.19,17.2,17.14,17.14,213100.0,12.6738,12.6812,12.637,12.637,213100.0
2006-09-12 13:05:00,17.14,17.15,17.1,17.13,531000.0,12.637,12.6444,12.6075,12.6296,531000.0
2006-09-12 13:10:00,17.13,17.16,17.11,17.14,215900.0,12.6296,12.6517,12.6149,12.637,215900.0
2006-09-12 13:15:00,17.13,17.14,17.12,17.12,198800.0,12.6296,12.637,12.6222,12.6222,198800.0
2006-09-12 13:20:00,17.13,17.21,17.12,17.19,234600.0,12.6296,12.6886,12.6222,12.6738,234600.0
2006-09-12 13:25:00,17.19,17.2,17.14,17.16,193900.0,12.6738,12.6812,12.637,12.6517,193900.0
2006-09-12 13:30:00,17.16,17.17,17.15,17.17,49000.0,12.6517,12.6591,12.6444,12.6591,49000.0
2006-09-12 13:35:00,17.17,17.19,17.16,17.17,71000.0,12.6591,12.6738,12.6517,12.6591,71000.0
2006-09-12 13:40:00,17.17,17.22,17.16,17.22,167200.0,12.6591,12.696,12.6517,12.696,167200.0
2006-09-12 13:45:00,17.22,17.25,17.21,17.23,160100.0,12.696,12.7181,12.6886,12.7033,160100.0
2006-09-12 13:50:00,17.23,17.23,17.2,17.21,207900.0,12.7033,12.7033,12.6812,12.6886,207900.0
2006-09-12 13:55:00,17.21,17.25,17.21,17.24,196800.0,12.6886,12.7181,12.6886,12.7107,196800.0
2006-09-12 14:00:00,17.24,17.28,17.23,17.28,373700.0,12.7107,12.7402,12.7033,12.7402,373700.0
2006-09-12 14:05:00,17.28,17.3,17.27,17.29,244500.0,12.7402,12.7549,12.7328,12.7476,244500.0
2006-09-12 14:10:00,17.3,17.3,17.27,17.28,123600.0,12.7549,12.7549,12.7328,12.7402,123600.0
2006-09-12 14:15:00,17.29,17.35,17.28,17.35,458200.0,12.7476,12.7918,12.7402,12.7918,458200.0
2006-09-12 14:20:00,17.35,17.35,17.34,17.34,175400.0,12.7918,12.7918,12.7844,12.7844,175400.0
2006-09-12 14:25:00,17.34,17.48,17.33,17.44,960400.0,12.7844,12.8877,12.7771,12.8582,960400.0
2006-09-12 14:30:00,17.43,17.45,17.41,17.43,398500.0,12.8508,12.8655,12.836,12.8508,398500.0
2006-09-12 14:35:00,17.44,17.48,17.43,17.48,595700.0,12.8582,12.8877,12.8508,12.8877,595700.0
2006-09-12 14:40:00,17.48,17.49,17.45,17.48,506900.0,12.8877,12.895,12.8655,12.8877,506900.0
2006-09-12 14:45:00,17.48,17.53,17.46,17.52,1169400.0,12.8877,12.9245,12.8729,12.9171,1169400.0
2006-09-12 14:50:00,17.52,17.52,17.48,17.52,361100.0,12.9171,12.9171,12.8877,12.9171,361100.0
2006-09-12 14:55:00,17.52,17.54,17.5,17.52,418400.0,12.9171,12.9319,12.9024,12.9171,418400.0
2006-09-12 15:00:00,17.53,17.53,17.5,17.53,451500.0,12.9245,12.9245,12.9024,12.9245,451500.0
2006-09-12 15:05:00,17.52,17.55,17.49,17.5,772700.0,12.9171,12.9393,12.895,12.9024,772700.0
2006-09-12 15:10:00,17.49,17.51,17.45,17.47,1159000.0,12.895,12.9098,12.8655,12.8803,1159000.0
2006-09-12 15:15:00,17.48,17.48,17.43,17.44,549700.0,12.8877,12.8877,12.8508,12.8582,549700.0
2006-09-12 15:20:00,17.45,17.45,17.41,17.43,494300.0,12.8655,12.8655,12.836,12.8508,494300.0
2006-09-12 15:25:00,17.42,17.46,17.41,17.44,646300.0,12.8434,12.8729,12.836,12.8582,646300.0
2006-09-12 15:30:00,17.44,17.45,17.43,17.44,515400.0,12.8582,12.8655,12.8508,12.8582,515400.0
2006-09-12 15:35:00,17.43,17.45,17.41,17.41,623000.0,12.8508,12.8655,12.836,12.836,623000.0
2006-09-12 15:40:00,17.4,17.45,17.4,17.44,535400.0,12.8287,12.8655,12.8287,12.8582,535400.0
2006-09-12 15:45:00,17.43,17.45,17.4,17.41,634400.0,12.8508,12.8655,12.8287,12.836,634400.0
2006-09-12 15:50:00,17.41,17.44,17.41,17.41,715100.0,12.836,12.8582,12.836,12.836,715100.0
2006-09-12 15:55:00,17.41,17.47,17.38,17.47,1312300.0,12.836,12.8803,12.8139,12.8803,1312300.0
2006-09-13 09:30:00,17.41,17.57,17.41,17.48,935000.0,12.836,12.954,12.836,12.8877,935000.0
2006-09-13 09:35:00,17.48,17.62,17.47,17.61,597100.0,12.8877,12.9909,12.8803,12.9835,597100.0
2006-09-13 09:40:00,17.62,17.67,17.57,17.67,831900.0,12.9909,13.0277,12.954,13.0277,831900.0
2006-09-13 09:45:00,17.67,17.75,17.65,17.74,915700.0,13.0277,13.0867,13.013,13.0793,915700.0
2006-09-13 09:50:00,17.75,17.76,17.61,17.66,779500.0,13.0867,13.0941,12.9835,13.0204,779500.0
2006-09-13 09:55:00,17.66,17.7,17.63,17.63,516300.0,13.0204,13.0499,12.9982,12.9982,516300.0
2006-09-13 10:00:00,17.63,17.63,17.53,17.53,878700.0,12.9982,12.9982,12.9245,12.9245,878700.0
2006-09-13 10:05:00,17.53,17.58,17.52,17.57,482400.0,12.9245,12.9614,12.9171,12.954,482400.0
2006-09-13 10:10:00,17.57,17.58,17.52,17.52,352400.0,12.954,12.9614,12.9171,12.9171,352400.0
2006-09-13 10:15:00,17.52,17.54,17.32,17.35,1158100.0,12.9171,12.9319,12.7697,12.7918,1158100.0
2006-09-13 10:20:00,17.36,17.41,17.35,17.4,699500.0,12.7992,12.836,12.7918,12.8287,699500.0
2006-09-13 10:25:00,17.4,17.45,17.36,17.45,538200.0,12.8287,12.8655,12.7992,12.8655,538200.0
2006-09-13 10:30:00,17.45,17.52,17.4,17.42,698400.0,12.8655,12.9171,12.8287,12.8434,698400.0
2006-09-13 10:35:00,17.43,17.43,17.39,17.4,310200.0,12.8508,12.8508,12.8213,12.8287,310200.0
2006-09-13 10:40:00,17.39,17.4,17.3,17.32,421800.0,12.8213,12.8287,12.7549,12.7697,421800.0
2006-09-13 10:45:00,17.32,17.39,17.3,17.39,421700.0,12.7697,12.8213,12.7549,12.8213,421700.0
2006-09-13 10:50:00,17.38,17.39,17.35,17.39,271000.0,12.8139,12.8213,12.7918,12.8213,271000.0
2006-09-13 10:55:00,17.39,17.5,17.33,17.33,309400.0,12.8213,12.9024,12.7771,12.7771,309400.0
2006-09-13 11:00:00,17.33,17.34,17.3,17.33,227500.0,12.7771,12.7844,12.7549,12.7771,227500.0
2006-09-13 11:05:00,17.33,17.44,17.32,17.41,517000.0,12.7771,12.8582,12.7697,12.836,517000.0
2006-09-13 11:10:00,17.4,17.41,17.38,17.38,295300.0,12.8287,12.836,12.8139,12.8139,295300.0
2006-09-13 11:15:00,17.38,17.41,17.37,17.4,103600.0,12.8139,12.836,12.8066,12.8287,103600.0
2006-09-13 11:20:00,17.4,17.41,17.35,17.37,136200.0,12.8287,12.836,12.7918,12.8066,136200.0
2006-09-13 11:25:00,17.37,17.41,17.37,17.4,260300.0,12.8066,12.836,12.8066,12.8287,260300.0
2006-09-13 11:30:00,17.4,17.41,17.37,17.39,100300.0,12.8287,12.836,12.8066,12.8213,100300.0
2006-09-13 11:35:00,17.4,17.4,17.39,17.39,102900.0,12.8287,12.8287,12.8213,12.8213,102900.0
2006-09-13 11:40:00,17.4,17.4,17.33,17.34,188200.0,12.8287,12.8287,12.7771,12.7844,188200.0
2006-09-13 11:45:00,17.34,17.34,17.3,17.32,222700.0,12.7844,12.7844,12.7549,12.7697,222700.0
2006-09-13 11:50:00,17.31,17.33,17.31,17.33,84900.0,12.7623,12.7771,12.7623,12.7771,84900.0
2006-09-13 11:55:00,17.33,17.44,17.33,17.42,296000.0,12.7771,12.8582,12.7771,12.8434,296000.0
2006-09-13 12:00:00,17.43,17.43,17.39,17.4,230700.0,12.8508,12.8508,12.8213,12.8287,230700.0
2006-09-13 12:05:00,17.4,17.43,17.4,17.43,132900.0,12.8287,12.8508,12.8287,12.8508,132900.0
2006-09-13 12:10:00,17.43,17.51,17.42,17.5,283900.0,12.8508,12.9098,12.8434,12.9024,283900.0
2006-09-13 12:15:00,17.5,17.52,17.38,17.47,180800.0,12.9024,12.9171,12.8139,12.8803,180800.0
2006-09-13 12:20:00,17.47,17.51,17.45,17.46,268200.0,12.8803,12.9098,12.8655,12.8729,268200.0
2006-09-13 12:25:00,17.45,17.46,17.4,17.4,291100.0,12.8655,12.8729,12.8287,12.8287,291100.0
2006-09-13 12:30:00,17.4,17.4,17.37,17.37,168600.0,12.8287,12.8287,12.8066,12.8066,168600.0
2006-09-13 12:35:00,17.37,17.41,17.37,17.38,331000.0,12.8066,12.836,12.8066,12.8139,331000.0
2006-09-13 12:40:00,17.38,17.4,17.38,17.4,66500.0,12.8139,12.8287,12.8139,12.8287,66500.0
2006-09-13 12:45:00,17.39,17.4,17.35,17.36,101700.0,12.8213,12.8287,12.7918,12.7992,101700.0
2006-09-13 12:50:00,17.35,17.36,17.33,17.34,104400.0,12.7918,12.7992,12.7771,12.7844,104400.0
2006-09-13 12:55:00,17.33,17.36,17.33,17.34,169000.0,12.7771,12.7992,12.7771,12.7844,169000.0
2006-09-13 13:00:00,17.34,17.35,17.32,17.32,148700.0,12.7844,12.7918,12.7697,12.7697,148700.0
2006-09-13 13:05:00,17.32,17.33,17.31,17.32,103600.0,12.7697,12.7771,12.7623,12.7697,103600.0
2006-09-13 13:10:00,17.31,17.33,17.31,17.32,108200.0,12.7623,12.7771,12.7623,12.7697,108200.0
2006-09-13 13:15:00,17.32,17.33,17.31,17.31,58000.0,12.7697,12.7771,12.7623,12.7623,58000.0
2006-09-13 13:20:00,17.31,17.32,17.3,17.3,94500.0,12.7623,12.7697,12.7549,12.7549,94500.0
2006-09-13 13:25:00,17.3,17.3,17.25,17.27,408800.0,12.7549,12.7549,12.7181,12.7328,408800.0
2006-09-13 13:30:00,17.28,17.37,17.28,17.36,469600.0,12.7402,12.8066,12.7402,12.7992,469600.0
2006-09-13 13:35:00,17.37,17.4,17.36,17.37,218600.0,12.8066,12.8287,12.7992,12.8066,218600.0
2006-09-13 13:40:00,17.37,17.37,17.33,17.33,127700.0,12.8066,12.8066,12.7771,12.7771,127700.0
2006-09-13 13:45:00,17.33,17.33,17.28,17.29,229800.0,12.7771,12.7771,12.7402,12.7476,229800.0
2006-09-13 13:50:00,17.3,17.33,17.3,17.3,266400.0,12.7549,12.7771,12.7549,12.7549,266400.0
2006-09-13 13:55:00,17.31,17.31,17.3,17.31,38900.0,12.7623,12.7623,12.7549,12.7623,38900.0
2006-09-13 14:00:00,17.3,17.34,17.3,17.33,128900.0,12.7549,12.7844,12.7549,12.7771,128900.0
2006-09-13 14:05:00,17.33,17.34,17.32,17.32,46000.0,12.7771,12.7844,12.7697,12.7697,46000.0
2006-09-13 14:10:00,17.33,17.35,17.32,17.34,83000.0,12.7771,12.7918,12.7697,12.7844,83000.0
2006-09-13 14:15:00,17.35,17.37,17.34,17.35,264700.0,12.7918,12.8066,12.7844,12.7918,264700.0
2006-09-13 14:20:00,17.35,17.38,17.35,17.38,127800.0,12.7918,12.8139,12.7918,12.8139,127800.0
2006-09-13 14:25:00,17.38,17.38,17.35,17.37,37300.0,12.8139,12.8139,12.7918,12.8066,37300.0
2006-09-13 14:30:00,17.37,17.39,17.37,17.39,74200.0,12.8066,12.8213,12.8066,12.8213,74200.0
2006-09-13 14:35:00,17.39,17.4,17.37,17.38,153600.0,12.8213,12.8287,12.8066,12.8139,153600.0
2006-09-13 14:40:00,17.38,17.38,17.36,17.37,105600.0,12.8139,12.8139,12.7992,12.8066,105600.0
2006-09-13 14:45:00,17.37,17.4,17.36,17.39,122600.0,12.8066,12.8287,12.7992,12.8213,122600.0
2006-09-13 14:50:00,17.39,17.4,17.34,17.34,146200.0,12.8213,12.8287,12.7844,12.7844,146200.0
2006-09-13 14:55:00,17.35,17.39,17.34,17.37,155100.0,12.7918,12.8213,12.7844,12.8066,155100.0
2006-09-13 15:00:00,17.37,17.38,17.34,17.35,119100.0,12.8066,12.8139,12.7844,12.7918,119100.0
2006-09-13 15:05:00,17.34,17.35,17.31,17.31,170000.0,12.7844,12.7918,12.7623,12.7623,170000.0
2006-09-13 15:10:00,17.32,17.33,17.27,17.28,191900.0,12.7697,12.7771,12.7328,12.7402,191900.0
2006-09-13 15:15:00,17.27,17.33,17.27,17.32,212000.0,12.7328,12.7771,12.7328,12.7697,212000.0
2006-09-13 15:20:00,17.33,17.36,17.32,17.35,271400.0,12.7771,12.7992,12.7697,12.7918,271400.0
2006-09-13 15:25:00,17.34,17.35,17.3,17.33,324700.0,12.7844,12.7918,12.7549,12.7771,324700.0
2006-09-13 15:30:00,17.32,17.38,17.32,17.37,344100.0,12.7697,12.8139,12.7697,12.8066,344100.0
2006-09-13 15:35:00,17.38,17.4,17.3,17.38,370000.0,12.8139,12.8287,12.7549,12.8139,370000.0
2006-09-13 15:40:00,17.38,17.4,17.34,17.34,214900.0,12.8139,12.8287,12.7844,12.7844,214900.0
2006-09-13 15:45:00,17.35,17.37,17.32,17.36,279700.0,12.7918,12.8066,12.7697,12.7992,279700.0
2006-09-13 15:50:00,17.36,17.37,17.35,17.36,242100.0,12.7992,12.8066,12.7918,12.7992,242100.0
2006-09-13 15:55:00,17.37,17.38,17.32,17.34,723000.0,12.8066,12.8139,12.7697,12.7844,723000.0
2006-09-14 09:30:00,17.2,17.42,17.19,17.35,798300.0,12.6812,12.8434,12.6738,12.7918,798300.0
2006-09-14 09:35:00,17.35,17.35,17.23,17.25,511700.0,12.7918,12.7918,12.7033,12.7181,511700.0
2006-09-14 09:40:00,17.25,17.26,17.22,17.26,266700.0,12.7181,12.7255,12.696,12.7255,266700.0
2006-09-14 09:45:00,17.26,17.31,17.26,17.29,264500.0,12.7255,12.7623,12.7255,12.7476,264500.0
2006-09-14 09:50:00,17.29,17.33,17.29,17.32,260800.0,12.7476,12.7771,12.7476,12.7697,260800.0
2006-09-14 09:55:00,17.33,17.38,17.32,17.32,389900.0,12.7771,12.8139,12.7697,12.7697,389900.0
2006-09-14 10:00:00,17.32,17.35,17.27,17.27,370600.0,12.7697,12.7918,12.7328,12.7328,370600.0
2006-09-14 10:05:00,17.27,17.27,17.19,17.23,623700.0,12.7328,12.7328,12.6738,12.7033,623700.0
2006-09-14 10:10:00,17.24,17.3,17.23,17.29,278200.0,12.7107,12.7549,12.7033,12.7476,278200.0
2006-09-14 10:15:00,17.3,17.38,17.27,17.37,334100.0,12.7549,12.8139,12.7328,12.8066,334100.0
2006-09-14 10:20:00,17.37,17.44,17.36,17.38,402800.0,12.8066,12.8582,12.7992,12.8139,402800.0
2006-09-14 10:25:00,17.37,17.38,17.26,17.27,398300.0,12.8066,12.8139,12.7255,12.7328,398300.0
2006-09-14 10:30:00,17.27,17.32,17.26,17.29,502600.0,12.7328,12.7697,12.7255,12.7476,502600.0
2006-09-14 10:35:00,17.3,17.3,17.23,17.25,402900.0,12.7549,12.7549,12.7033,12.7181,402900.0
2006-09-14 10:40:00,17.25,17.25,17.2,17.2,399600.0,12.7181,12.7181,12.6812,12.6812,399600.0
2006-09-14 10:45:00,17.2,17.2,17.17,17.19,406700.0,12.6812,12.6812,12.6591,12.6738,406700.0
2006-09-14 10:50:00,17.18,17.19,17.13,17.19,296900.0,12.6665,12.6738,12.6296,12.6738,296900.0
2006-09-14 10:55:00,17.19,17.25,17.17,17.23,418100.0,12.6738,12.7181,12.6591,12.7033,418100.0
2006-09-14 11:00:00,17.24,17.25,17.19,17.19,129100.0,12.7107,12.7181,12.6738,12.6738,129100.0
2006-09-14 11:05:00,17.19,17.22,17.18,17.19,134900.0,12.6738,12.696,12.6665,12.6738,134900.0
2006-09-14 11:10:00,17.2,17.25,17.19,17.24,105100.0,12.6812,12.7181,12.6738,12.7107,105100.0
2006-09-14 11:15:00,17.24,17.3,17.24,17.28,219500.0,12.7107,12.7549,12.7107,12.7402,219500.0
2006-09-14 11:20:00,17.28,17.3,17.27,17.3,162400.0,12.7402,12.7549,12.7328,12.7549,162400.0
2006-09-14 11:25:00,17.3,17.34,17.29,17.3,701000.0,12.7549,12.7844,12.7476,12.7549,701000.0
2006-09-14 11:30:00,17.29,17.3,17.26,17.27,80900.0,12.7476,12.7549,12.7255,12.7328,80900.0
2006-09-14 11:35:00,17.27,17.28,17.24,17.28,160700.0,12.7328,12.7402,12.7107,12.7402,160700.0
2006-09-14 11:40:00,17.28,17.28,17.25,17.26,58700.0,12.7402,12.7402,12.7181,12.7255,58700.0
2006-09-14 11:45:00,17.26,17.27,17.23,17.25,120400.0,12.7255,12.7328,12.7033,12.7181,120400.0
2006-09-14 11:50:00,17.25,17.28,17.25,17.28,61400.0,12.7181,12.7402,12.7181,12.7402,61400.0
2006-09-14 11:55:00,17.28,17.3,17.28,17.3,177300.0,12.7402,12.7549,12.7402,12.7549,177300.0
2006-09-14 12:00:00,17.3,17.3,17.27,17.29,176300.0,12.7549,12.7549,12.7328,12.7476,176300.0
2006-09-14 12:05:00,17.28,17.29,17.25,17.29,105200.0,12.7402,12.7476,12.7181,12.7476,105200.0
2006-09-14 12:10:00,17.29,17.3,17.28,17.29,76800.0,12.7476,12.7549,12.7402,12.7476,76800.0
2006-09-14 12:15:00,17.3,17.3,17.25,17.26,103600.0,12.7549,12.7549,12.7181,12.7255,103600.0
2006-09-14 12:20:00,17.26,17.3,17.25,17.28,103900.0,12.7255,12.7549,12.7181,12.7402,103900.0
2006-09-14 12:25:00,17.28,17.3,17.28,17.3,82500.0,12.7402,12.7549,12.7402,12.7549,82500.0
2006-09-14 12:30:00,17.29,17.3,17.28,17.29,52400.0,12.7476,12.7549,12.7402,12.7476,52400.0
2006-09-14 12:35:00,17.29,17.29,17.26,17.29,75700.0,12.7476,12.7476,12.7255,12.7476,75700.0
2006-09-14 12:40:00,17.28,17.3,17.28,17.3,30200.0,12.7402,12.7549,12.7402,12.7549,30200.0
2006-09-14 12:45:00,17.3,17.3,17.28,17.3,212800.0,12.7549,12.7549,12.7402,12.7549,212800.0
2006-09-14 12:50:00,17.3,17.3,17.29,17.29,31900.0,12.7549,12.7549,12.7476,12.7476,31900.0
2006-09-14 12:55:00,17.3,17.3,17.29,17.29,25800.0,12.7549,12.7549,12.7476,12.7476,25800.0
2006-09-14 13:00:00,17.3,17.3,17.25,17.25,179500.0,12.7549,12.7549,12.7181,12.7181,179500.0
2006-09-14 13:05:00,17.25,17.26,17.24,17.25,49500.0,12.7181,12.7255,12.7107,12.7181,49500.0
2006-09-14 13:10:00,17.24,17.3,17.24,17.3,161000.0,12.7107,12.7549,12.7107,12.7549,161000.0
2006-09-14 13:15:00,17.29,17.3,17.26,17.28,75400.0,12.7476,12.7549,12.7255,12.7402,75400.0
2006-09-14 13:20:00,17.28,17.29,17.27,17.29,61100.0,12.7402,12.7476,12.7328,12.7476,61100.0
2006-09-14 13:25:00,17.28,17.29,17.28,17.28,19100.0,12.7402,12.7476,12.7402,12.7402,19100.0
2006-09-14 13:30:00,17.28,17.32,17.28,17.31,110100.0,12.7402,12.7697,12.7402,12.7623,110100.0
2006-09-14 13:35:00,17.32,17.33,17.3,17.3,352700.0,12.7697,12.7771,12.7549,12.7549,352700.0
2006-09-14 13:40:00,17.3,17.3,17.29,17.29,40400.0,12.7549,12.7549,12.7476,12.7476,40400.0
2006-09-14 13:45:00,17.29,17.3,17.29,17.29,33100.0,12.7476,12.7549,12.7476,12.7476,33100.0
2006-09-14 13:50:00,17.3,17.3,17.29,17.29,39500.0,12.7549,12.7549,12.7476,12.7476,39500.0
2006-09-14 13:55:00,17.3,17.3,17.29,17.29,24800.0,12.7549,12.7549,12.7476,12.7476,24800.0
2006-09-14 14:00:00,17.3,17.31,17.28,17.3,98800.0,12.7549,12.7623,12.7402,12.7549,98800.0
2006-09-14 14:05:00,17.3,17.31,17.29,17.31,155700.0,12.7549,12.7623,12.7476,12.7623,155700.0
2006-09-14 14:10:00,17.3,17.31,17.28,17.3,170600.0,12.7549,12.7623,12.7402,12.7549,170600.0
2006-09-14 14:15:00,17.29,17.32,17.29,17.31,329100.0,12.7476,12.7697,12.7476,12.7623,329100.0
2006-09-14 14:20:00,17.31,17.31,17.29,17.3,140900.0,12.7623,12.7623,12.7476,12.7549,140900.0
2006-09-14 14:25:00,17.3,17.32,17.3,17.31,344800.0,12.7549,12.7697,12.7549,12.7623,344800.0
2006-09-14 14:30:00,17.31,17.35,17.31,17.35,262700.0,12.7623,12.7918,12.7623,12.7918,262700.0
2006-09-14 14:35:00,17.35,17.35,17.32,17.32,307200.0,12.7918,12.7918,12.7697,12.7697,307200.0
2006-09-14 14:40:00,17.33,17.33,17.27,17.28,216600.0,12.7771,12.7771,12.7328,12.7402,216600.0
2006-09-14 14:45:00,17.28,17.29,17.26,17.28,153300.0,12.7402,12.7476,12.7255,12.7402,153300.0
2006-09-14 14:50:00,17.28,17.31,17.28,17.31,176400.0,12.7402,12.7623,12.7402,12.7623,176400.0
2006-09-14 14:55:00,17.31,17.32,17.28,17.28,265600.0,12.7623,12.7697,12.7402,12.7402,265600.0
2006-09-14 15:00:00,17.29,17.29,17.25,17.25,108200.0,12.7476,12.7476,12.7181,12.7181,108200.0
2006-09-14 15:05:00,17.25,17.29,17.24,17.29,164700.0,12.7181,12.7476,12.7107,12.7476,164700.0
2006-09-14 15:10:00,17.28,17.3,17.28,17.29,146800.0,12.7402,12.7549,12.7402,12.7476,146800.0
2006-09-14 15:15:00,17.29,17.3,17.28,17.3,258700.0,12.7476,12.7549,12.7402,12.7549,258700.0
2006-09-14 15:20:00,17.3,17.3,17.28,17.28,162400.0,12.7549,12.7549,12.7402,12.7402,162400.0
2006-09-14 15:25:00,17.28,17.31,17.28,17.31,216900.0,12.7402,12.7623,12.7402,12.7623,216900.0
2006-09-14 15:30:00,17.3,17.31,17.29,17.3,373200.0,12.7549,12.7623,12.7476,12.7549,373200.0
2006-09-14 15:35:00,17.3,17.32,17.29,17.32,186200.0,12.7549,12.7697,12.7476,12.7697,186200.0
2006-09-14 15:40:00,17.32,17.33,17.3,17.31,304700.0,12.7697,12.7771,12.7549,12.7623,304700.0
2006-09-14 15:45:00,17.31,17.32,17.3,17.32,62500.0,12.7623,12.7697,12.7549,12.7697,62500.0
2006-09-14 15:50:00,17.31,17.32,17.3,17.31,282800.0,12.7623,12.7697,12.7549,12.7623,282800.0
2006-09-14 15:55:00,17.32,17.32,17.27,17.27,580800.0,12.7697,12.7697,12.7328,12.7328,580800.0
2006-09-15 09:30:00,17.42,17.5,17.4,17.5,8022600.0,12.8434,12.9024,12.8287,12.9024,8022600.0
2006-09-15 09:35:00,17.49,17.52,17.44,17.5,637500.0,12.895,12.9171,12.8582,12.9024,637500.0
2006-09-15 09:40:00,17.5,17.59,17.48,17.55,648600.0,12.9024,12.9688,12.8877,12.9393,648600.0
2006-09-15 09:45:00,17.54,17.54,17.46,17.53,232100.0,12.9319,12.9319,12.8729,12.9245,232100.0
2006-09-15 09:50:00,17.53,17.54,17.45,17.49,157100.0,12.9245,12.9319,12.8655,12.895,157100.0
2006-09-15 09:55:00,17.49,17.52,17.45,17.51,168100.0,12.895,12.9171,12.8655,12.9098,168100.0
2006-09-15 10:00:00,17.52,17.53,17.47,17.51,235900.0,12.9171,12.9245,12.8803,12.9098,235900.0
2006-09-15 10:05:00,17.51,17.67,17.51,17.67,550600.0,12.9098,13.0277,12.9098,13.0277,550600.0
2006-09-15 10:10:00,17.67,17.71,17.62,17.65,461600.0,13.0277,13.0572,12.9909,13.013,461600.0
2006-09-15 10:15:00,17.65,17.75,17.63,17.72,525200.0,13.013,13.0867,12.9982,13.0646,525200.0
2006-09-15 10:20:00,17.72,17.73,17.67,17.68,275000.0,13.0646,13.072,13.0277,13.0351,275000.0
2006-09-15 10:25:00,17.68,17.7,17.67,17.67,193200.0,13.0351,13.0499,13.0277,13.0277,193200.0
2006-09-15 10:30:00,17.68,17.69,17.6,17.61,287200.0,13.0351,13.0425,12.9761,12.9835,287200.0
2006-09-15 10:35:00,17.6,17.61,17.59,17.61,132100.0,12.9761,12.9835,12.9688,12.9835,132100.0
2006-09-15 10:40:00,17.61,17.62,17.6,17.61,143000.0,12.9835,12.9909,12.9761,12.9835,143000.0
2006-09-15 10:45:00,17.62,17.63,17.6,17.6,87600.0,12.9909,12.9982,12.9761,12.9761,87600.0
2006-09-15 10:50:00,17.6,17.6,17.51,17.51,458400.0,12.9761,12.9761,12.9098,12.9098,458400.0
2006-09-15 10:55:00,17.51,17.57,17.51,17.53,304900.0,12.9098,12.954,12.9098,12.9245,304900.0
2006-09-15 11:00:00,17.53,17.55,17.52,17.53,222700.0,12.9245,12.9393,12.9171,12.9245,222700.0
2006-09-15 11:05:00,17.53,17.54,17.43,17.44,546700.0,12.9245,12.9319,12.8508,12.8582,546700.0
2006-09-15 11:10:00,17.44,17.49,17.39,17.45,433500.0,12.8582,12.895,12.8213,12.8655,433500.0
2006-09-15 11:15:00,17.45,17.47,17.41,17.41,145300.0,12.8655,12.8803,12.836,12.836,145300.0
2006-09-15 11:20:00,17.41,17.46,17.38,17.44,353100.0,12.836,12.8729,12.8139,12.8582,353100.0
2006-09-15 11:25:00,17.44,17.48,17.44,17.44,182800.0,12.8582,12.8877,12.8582,12.8582,182800.0
2006-09-15 11:30:00,17.44,17.46,17.42,17.46,90900.0,12.8582,12.8729,12.8434,12.8729,90900.0
2006-09-15 11:35:00,17.45,17.47,17.44,17.46,126000.0,12.8655,12.8803,12.8582,12.8729,126000.0
2006-09-15 11:40:00,17.45,17.46,17.41,17.42,95900.0,12.8655,12.8729,12.836,12.8434,95900.0
2006-09-15 11:45:00,17.42,17.44,17.41,17.42,124400.0,12.8434,12.8582,12.836,12.8434,124400.0
2006-09-15 11:50:00,17.41,17.42,17.4,17.41,85700.0,12.836,12.8434,12.8287,12.836,85700.0
2006-09-15 11:55:00,17.41,17.42,17.35,17.36,237600.0,12.836,12.8434,12.7918,12.7992,237600.0
2006-09-15 12:00:00,17.36,17.37,17.28,17.31,407200.0,12.7992,12.8066,12.7402,12.7623,407200.0
2006-09-15 12:05:00,17.3,17.32,17.29,17.32,67400.0,12.7549,12.7697,12.7476,12.7697,67400.0
2006-09-15 12:10:00,17.31,17.35,17.27,17.35,373100.0,12.7623,12.7918,12.7328,12.7918,373100.0
2006-09-15 12:15:00,17.34,17.37,17.34,17.36,264000.0,12.7844,12.8066,12.7844,12.7992,264000.0
2006-09-15 12:20:00,17.35,17.36,17.32,17.36,117400.0,12.7918,12.7992,12.7697,12.7992,117400.0
2006-09-15 12:25:00,17.36,17.36,17.34,17.35,64300.0,12.7992,12.7992,12.7844,12.7918,64300.0
2006-09-15 12:30:00,17.35,17.36,17.29,17.31,111500.0,12.7918,12.7992,12.7476,12.7623,111500.0
2006-09-15 12:35:00,17.31,17.34,17.3,17.33,127300.0,12.7623,12.7844,12.7549,12.7771,127300.0
2006-09-15 12:40:00,17.33,17.33,17.27,17.29,216700.0,12.7771,12.7771,12.7328,12.7476,216700.0
2006-09-15 12:45:00,17.3,17.32,17.23,17.24,228300.0,12.7549,12.7697,12.7033,12.7107,228300.0
2006-09-15 12:50:00,17.24,17.24,17.21,17.24,198600.0,12.7107,12.7107,12.6886,12.7107,198600.0
2006-09-15 12:55:00,17.24,17.24,17.2,17.21,236900.0,12.7107,12.7107,12.6812,12.6886,236900.0
2006-09-15 13:00:00,17.22,17.28,17.22,17.27,168800.0,12.696,12.7402,12.696,12.7328,168800.0
2006-09-15 13:05:00,17.27,17.29,17.26,17.29,100500.0,12.7328,12.7476,12.7255,12.7476,100500.0
2006-09-15 13:10:00,17.29,17.29,17.27,17.28,83100.0,12.7476,12.7476,12.7328,12.7402,83100.0
2006-09-15 13:15:00,17.28,17.28,17.25,17.25,153300.0,12.7402,12.7402,12.7181,12.7181,153300.0
2006-09-15 13:20:00,17.25,17.3,17.25,17.28,140800.0,12.7181,12.7549,12.7181,12.7402,140800.0
2006-09-15 13:25:00,17.28,17.29,17.23,17.24,131100.0,12.7402,12.7476,12.7033,12.7107,131100.0
2006-09-15 13:30:00,17.24,17.24,17.22,17.23,102000.0,12.7107,12.7107,12.696,12.7033,102000.0
2006-09-15 13:35:00,17.24,17.3,17.24,17.3,130500.0,12.7107,12.7549,12.7107,12.7549,130500.0
2006-09-15 13:40:00,17.31,17.33,17.3,17.33,210400.0,12.7623,12.7771,12.7549,12.7771,210400.0
2006-09-15 13:45:00,17.32,17.33,17.29,17.3,135100.0,12.7697,12.7771,12.7476,12.7549,135100.0
2006-09-15 13:50:00,17.29,17.32,17.29,17.31,62800.0,12.7476,12.7697,12.7476,12.7623,62800.0
2006-09-15 13:55:00,17.31,17.31,17.26,17.28,209500.0,12.7623,12.7623,12.7255,12.7402,209500.0
2006-09-15 14:00:00,17.28,17.28,17.26,17.28,78600.0,12.7402,12.7402,12.7255,12.7402,78600.0
2006-09-15 14:05:00,17.29,17.29,17.25,17.27,99300.0,12.7476,12.7476,12.7181,12.7328,99300.0
2006-09-15 14:10:00,17.27,17.32,17.26,17.32,67400.0,12.7328,12.7697,12.7255,12.7697,67400.0
2006-09-15 14:15:00,17.32,17.33,17.31,17.33,82100.0,12.7697,12.7771,12.7623,12.7771,82100.0
2006-09-15 14:20:00,17.33,17.33,17.3,17.3,66100.0,12.7771,12.7771,12.7549,12.7549,66100.0
2006-09-15 14:25:00,17.31,17.31,17.3,17.3,31100.0,12.7623,12.7623,12.7549,12.7549,31100.0
2006-09-15 14:30:00,17.3,17.35,17.3,17.34,113400.0,12.7549,12.7918,12.7549,12.7844,113400.0
2006-09-15 14:35:00,17.34,17.38,17.31,17.35,218200.0,12.7844,12.8139,12.7623,12.7918,218200.0
2006-09-15 14:40:00,17.34,17.36,17.34,17.35,86900.0,12.7844,12.7992,12.7844,12.7918,86900.0
2006-09-15 14:45:00,17.35,17.36,17.32,17.32,123500.0,12.7918,12.7992,12.7697,12.7697,123500.0
2006-09-15 14:50:00,17.32,17.33,17.29,17.29,97400.0,12.7697,12.7771,12.7476,12.7476,97400.0
2006-09-15 14:55:00,17.29,17.29,17.26,17.28,218300.0,12.7476,12.7476,12.7255,12.7402,218300.0
2006-09-15 15:00:00,17.29,17.3,17.28,17.3,133100.0,12.7476,12.7549,12.7402,12.7549,133100.0
2006-09-15 15:05:00,17.29,17.31,17.28,17.28,160500.0,12.7476,12.7623,12.7402,12.7402,160500.0
2006-09-15 15:10:00,17.28,17.3,17.26,17.27,133500.0,12.7402,12.7549,12.7255,12.7328,133500.0
2006-09-15 15:15:00,17.26,17.29,17.26,17.27,149700.0,12.7255,12.7476,12.7255,12.7328,149700.0
2006-09-15 15:20:00,17.28,17.31,17.26,17.26,228100.0,12.7402,12.7623,12.7255,12.7255,228100.0
2006-09-15 15:25:00,17.26,17.27,17.25,17.26,179700.0,12.7255,12.7328,12.7181,12.7255,179700.0
2006-09-15 15:30:00,17.26,17.27,17.24,17.25,158700.0,12.7255,12.7328,12.7107,12.7181,158700.0
2006-09-15 15:35:00,17.23,17.25,17.21,17.23,359000.0,12.7033,12.7181,12.6886,12.7033,359000.0
2006-09-15 15:40:00,17.22,17.24,17.21,17.23,203600.0,12.696,12.7107,12.6886,12.7033,203600.0
2006-09-15 15:45:00,17.22,17.23,17.2,17.21,181600.0,12.696,12.7033,12.6812,12.6886,181600.0
2006-09-15 15:50:00,17.2,17.27,17.2,17.25,661800.0,12.6812,12.7328,12.6812,12.7181,661800.0
2006-09-15 15:55:00,17.24,17.26,17.21,17.22,583000.0,12.7107,12.7255,12.6886,12.696,583000.0
2006-09-18 09:30:00,17.44,17.59,17.42,17.55,1597800.0,12.8582,12.9688,12.8434,12.9393,1597800.0
2006-09-18 09:35:00,17.55,17.75,17.52,17.61,1006600.0,12.9393,13.0867,12.9171,12.9835,1006600.0
2006-09-18 09:40:00,17.62,17.75,17.61,17.73,739300.0,12.9909,13.0867,12.9835,13.072,739300.0
2006-09-18 09:45:00,17.72,17.74,17.6,17.63,406000.0,13.0646,13.0793,12.9761,12.9982,406000.0
2006-09-18 09:50:00,17.63,17.68,17.62,17.66,252600.0,12.9982,13.0351,12.9909,13.0204,252600.0
2006-09-18 09:55:00,17.65,17.68,17.53,17.54,438400.0,13.013,13.0351,12.9245,12.9319,438400.0
2006-09-18 10:00:00,17.55,17.56,17.52,17.54,518900.0,12.9393,12.9466,12.9171,12.9319,518900.0
2006-09-18 10:05:00,17.54,17.73,17.53,17.72,606800.0,12.9319,13.072,12.9245,13.0646,606800.0
2006-09-18 10:10:00,17.73,17.75,17.68,17.69,357700.0,13.072,13.0867,13.0351,13.0425,357700.0
2006-09-18 10:15:00,17.69,17.74,17.68,17.71,436400.0,13.0425,13.0793,13.0351,13.0572,436400.0
2006-09-18 10:20:00,17.71,17.74,17.69,17.74,231800.0,13.0572,13.0793,13.0425,13.0793,231800.0
2006-09-18 10:25:00,17.73,17.74,17.67,17.69,250400.0,13.072,13.0793,13.0277,13.0425,250400.0
2006-09-18 10:30:00,17.69,17.7,17.63,17.64,227700.0,13.0425,13.0499,12.9982,13.0056,227700.0
2006-09-18 10:35:00,17.65,17.7,17.64,17.69,184600.0,13.013,13.0499,13.0056,13.0425,184600.0
2006-09-18 10:40:00,17.69,17.73,17.68,17.71,226000.0,13.0425,13.072,13.0351,13.0572,226000.0
2006-09-18 10:45:00,17.71,17.72,17.6,17.6,424400.0,13.0572,13.0646,12.9761,12.9761,424400.0
2006-09-18 10:50:00,17.61,17.63,17.6,17.62,174600.0,12.9835,12.9982,12.9761,12.9909,174600.0
2006-09-18 10:55:00,17.62,17.64,17.61,17.62,118000.0,12.9909,13.0056,12.9835,12.9909,118000.0
2006-09-18 11:00:00,17.63,17.63,17.59,17.61,161500.0,12.9982,12.9982,12.9688,12.9835,161500.0
2006-09-18 11:05:00,17.61,17.65,17.61,17.62,112600.0,12.9835,13.013,12.9835,12.9909,112600.0
2006-09-18 11:10:00,17.61,17.64,17.61,17.62,135800.0,12.9835,13.0056,12.9835,12.9909,135800.0
2006-09-18 11:15:00,17.62,17.65,17.61,17.64,199200.0,12.9909,13.013,12.9835,13.0056,199200.0
2006-09-18 11:20:00,17.65,17.69,17.64,17.65,231300.0,13.013,13.0425,13.0056,13.013,231300.0
2006-09-18 11:25:00,17.66,17.7,17.65,17.68,192900.0,13.0204,13.0499,13.013,13.0351,192900.0
2006-09-18 11:30:00,17.69,17.69,17.68,17.69,143700.0,13.0425,13.0425,13.0351,13.0425,143700.0
2006-09-18 11:35:00,17.69,17.72,17.68,17.69,211100.0,13.0425,13.0646,13.0351,13.0425,211100.0
2006-09-18 11:40:00,17.69,17.73,17.69,17.72,128800.0,13.0425,13.072,13.0425,13.0646,128800.0
2006-09-18 11:45:00,17.72,17.78,17.72,17.77,448300.0,13.0646,13.1088,13.0646,13.1015,448300.0
2006-09-18 11:50:00,17.78,17.8,17.73,17.77,397800.0,13.1088,13.1236,13.072,13.1015,397800.0
2006-09-18 11:55:00,17.78,17.81,17.77,17.77,237000.0,13.1088,13.131,13.1015,13.1015,237000.0
2006-09-18 12:00:00,17.78,17.79,17.73,17.73,252600.0,13.1088,13.1162,13.072,13.072,252600.0
2006-09-18 12:05:00,17.74,17.77,17.73,17.76,234200.0,13.0793,13.1015,13.072,13.0941,234200.0
2006-09-18 12:10:00,17.77,17.77,17.71,17.72,418800.0,13.1015,13.1015,13.0572,13.0646,418800.0
2006-09-18 12:15:00,17.72,17.74,17.7,17.73,333800.0,13.0646,13.0793,13.0499,13.072,333800.0
2006-09-18 12:20:00,17.73,17.73,17.72,17.72,48300.0,13.072,13.072,13.0646,13.0646,48300.0
2006-09-18 12:25:00,17.73,17.73,17.69,17.69,161200.0,13.072,13.072,13.0425,13.0425,161200.0
2006-09-18 12:30:00,17.7,17.7,17.69,17.7,92000.0,13.0499,13.0499,13.0425,13.0499,92000.0
2006-09-18 12:35:00,17.7,17.7,17.67,17.69,143000.0,13.0499,13.0499,13.0277,13.0425,143000.0
2006-09-18 12:40:00,17.7,17.72,17.7,17.72,109900.0,13.0499,13.0646,13.0499,13.0646,109900.0
2006-09-18 12:45:00,17.72,17.73,17.68,17.68,109400.0,13.0646,13.072,13.0351,13.0351,109400.0
2006-09-18 12:50:00,17.68,17.73,17.68,17.72,118700.0,13.0351,13.072,13.0351,13.0646,118700.0
2006-09-18 12:55:00,17.72,17.75,17.71,17.75,113700.0,13.0646,13.0867,13.0572,13.0867,113700.0
2006-09-18 13:00:00,17.75,17.75,17.74,17.75,73200.0,13.0867,13.0867,13.0793,13.0867,73200.0
2006-09-18 13:05:00,17.75,17.76,17.7,17.71,209000.0,13.0867,13.0941,13.0499,13.0572,209000.0
2006-09-18 13:10:00,17.71,17.76,17.7,17.75,114100.0,13.0572,13.0941,13.0499,13.0867,114100.0
2006-09-18 13:15:00,17.76,17.76,17.72,17.73,243000.0,13.0941,13.0941,13.0646,13.072,243000.0
2006-09-18 13:20:00,17.74,17.76,17.72,17.74,113400.0,13.0793,13.0941,13.0646,13.0793,113400.0
2006-09-18 13:25:00,17.74,17.76,17.72,17.73,303600.0,13.0793,13.0941,13.0646,13.072,303600.0
2006-09-18 13:30:00,17.72,17.73,17.69,17.7,120100.0,13.0646,13.072,13.0425,13.0499,120100.0
2006-09-18 13:35:00,17.69,17.7,17.67,17.69,153700.0,13.0425,13.0499,13.0277,13.0425,153700.0
2006-09-18 13:40:00,17.68,17.69,17.62,17.64,295900.0,13.0351,13.0425,12.9909,13.0056,295900.0
2006-09-18 13:45:00,17.63,17.64,17.59,17.6,168000.0,12.9982,13.0056,12.9688,12.9761,168000.0
2006-09-18 13:50:00,17.6,17.61,17.52,17.52,378600.0,12.9761,12.9835,12.9171,12.9171,378600.0
2006-09-18 13:55:00,17.52,17.57,17.52,17.55,241700.0,12.9171,12.954,12.9171,12.9393,241700.0
2006-09-18 14:00:00,17.54,17.55,17.53,17.53,143300.0,12.9319,12.9393,12.9245,12.9245,143300.0
2006-09-18 14:05:00,17.53,17.54,17.53,17.54,126100.0,12.9245,12.9319,12.9245,12.9319,126100.0
2006-09-18 14:10:00,17.53,17.57,17.52,17.56,245900.0,12.9245,12.954,12.9171,12.9466,245900.0
2006-09-18 14:15:00,17.56,17.6,17.54,17.6,177800.0,12.9466,12.9761,12.9319,12.9761,177800.0
2006-09-18 14:20:00,17.6,17.61,17.59,17.6,237500.0,12.9761,12.9835,12.9688,12.9761,237500.0
2006-09-18 14:25:00,17.61,17.64,17.6,17.62,646400.0,12.9835,13.0056,12.9761,12.9909,646400.0
2006-09-18 14:30:00,17.62,17.65,17.6,17.61,377300.0,12.9909,13.013,12.9761,12.9835,377300.0
2006-09-18 14:35:00,17.61,17.64,17.61,17.61,464000.0,12.9835,13.0056,12.9835,12.9835,464000.0
2006-09-18 14:40:00,17.61,17.63,17.59,17.63,483800.0,12.9835,12.9982,12.9688,12.9982,483800.0
2006-09-18 14:45:00,17.62,17.69,17.62,17.64,534600.0,12.9909,13.0425,12.9909,13.0056,534600.0
2006-09-18 14:50:00,17.64,17.72,17.64,17.72,719500.0,13.0056,13.0646,13.0056,13.0646,719500.0
2006-09-18 14:55:00,17.72,17.76,17.71,17.72,698800.0,13.0646,13.0941,13.0572,13.0646,698800.0
2006-09-18 15:00:00,17.72,17.77,17.71,17.77,367600.0,13.0646,13.1015,13.0572,13.1015,367600.0
2006-09-18 15:05:00,17.76,17.78,17.73,17.74,280700.0,13.0941,13.1088,13.072,13.0793,280700.0
2006-09-18 15:10:00,17.75,17.75,17.7,17.73,235100.0,13.0867,13.0867,13.0499,13.072,235100.0
2006-09-18 15:15:00,17.73,17.76,17.71,17.71,182500.0,13.072,13.0941,13.0572,13.0572,182500.0
2006-09-18 15:20:00,17.71,17.74,17.7,17.73,265500.0,13.0572,13.0793,13.0499,13.072,265500.0
2006-09-18 15:25:00,17.73,17.79,17.72,17.79,339400.0,13.072,13.1162,13.0646,13.1162,339400.0
2006-09-18 15:30:00,17.79,17.81,17.78,17.79,491500.0,13.1162,13.131,13.1088,13.1162,491500.0
2006-09-18 15:35:00,17.79,17.8,17.73,17.76,654800.0,13.1162,13.1236,13.072,13.0941,654800.0
2006-09-18 15:40:00,17.75,17.77,17.73,17.74,300400.0,13.0867,13.1015,13.072,13.0793,300400.0
2006-09-18 15:45:00,17.74,17.75,17.71,17.72,367000.0,13.0793,13.0867,13.0572,13.0646,367000.0
2006-09-18 15:50:00,17.72,17.77,17.71,17.75,591100.0,13.0646,13.1015,13.0572,13.0867,591100.0
2006-09-18 15:55:00,17.76,17.8,17.74,17.79,649500.0,13.0941,13.1236,13.0793,13.1162,649500.0
2006-09-19 09:30:00,17.77,17.78,17.69,17.7,633100.0,13.1015,13.1088,13.0425,13.0499,633100.0
2006-09-19 09:35:00,17.7,17.7,17.64,17.68,442500.0,13.0499,13.0499,13.0056,13.0351,442500.0
2006-09-19 09:40:00,17.67,17.69,17.66,17.67,307100.0,13.0277,13.0425,13.0204,13.0277,307100.0
2006-09-19 09:45:00,17.68,17.75,17.67,17.73,469700.0,13.0351,13.0867,13.0277,13.072,469700.0
2006-09-19 09:50:00,17.73,17.74,17.71,17.71,257100.0,13.072,13.0793,13.0572,13.0572,257100.0
2006-09-19 09:55:00,17.71,17.71,17.67,17.69,321700.0,13.0572,13.0572,13.0277,13.0425,321700.0
2006-09-19 10:00:00,17.69,17.73,17.65,17.71,483900.0,13.0425,13.072,13.013,13.0572,483900.0
2006-09-19 10:05:00,17.71,17.72,17.66,17.66,309000.0,13.0572,13.0646,13.0204,13.0204,309000.0
2006-09-19 10:10:00,17.67,17.69,17.66,17.68,177400.0,13.0277,13.0425,13.0204,13.0351,177400.0
2006-09-19 10:15:00,17.68,17.69,17.63,17.64,327800.0,13.0351,13.0425,12.9982,13.0056,327800.0
2006-09-19 10:20:00,17.64,17.64,17.61,17.63,329400.0,13.0056,13.0056,12.9835,12.9982,329400.0
2006-09-19 10:25:00,17.62,17.63,17.57,17.57,333400.0,12.9909,12.9982,12.954,12.954,333400.0
2006-09-19 10:30:00,17.58,17.59,17.56,17.59,348900.0,12.9614,12.9688,12.9466,12.9688,348900.0
2006-09-19 10:35:00,17.58,17.62,17.57,17.6,485400.0,12.9614,12.9909,12.954,12.9761,485400.0
2006-09-19 10:40:00,17.6,17.62,17.55,17.55,203300.0,12.9761,12.9909,12.9393,12.9393,203300.0
2006-09-19 10:45:00,17.55,17.61,17.55,17.59,150700.0,12.9393,12.9835,12.9393,12.9688,150700.0
2006-09-19 10:50:00,17.59,17.6,17.58,17.6,89400.0,12.9688,12.9761,12.9614,12.9761,89400.0
2006-09-19 10:55:00,17.59,17.62,17.58,17.58,290500.0,12.9688,12.9909,12.9614,12.9614,290500.0
2006-09-19 11:00:00,17.59,17.65,17.57,17.64,254200.0,12.9688,13.013,12.954,13.0056,254200.0
2006-09-19 11:05:00,17.64,17.65,17.57,17.58,200500.0,13.0056,13.013,12.954,12.9614,200500.0
2006-09-19 11:10:00,17.57,17.62,17.56,17.61,267300.0,12.954,12.9909,12.9466,12.9835,267300.0
2006-09-19 11:15:00,17.61,17.63,17.59,17.63,145700.0,12.9835,12.9982,12.9688,12.9982,145700.0
2006-09-19 11:20:00,17.65,17.65,17.6,17.6,205000.0,13.013,13.013,12.9761,12.9761,205000.0
2006-09-19 11:25:00,17.59,17.6,17.5,17.51,382200.0,12.9688,12.9761,12.9024,12.9098,382200.0
2006-09-19 11:30:00,17.51,17.54,17.48,17.53,353600.0,12.9098,12.9319,12.8877,12.9245,353600.0
2006-09-19 11:35:00,17.53,17.53,17.42,17.44,461400.0,12.9245,12.9245,12.8434,12.8582,461400.0
2006-09-19 11:40:00,17.45,17.45,17.36,17.37,474400.0,12.8655,12.8655,12.7992,12.8066,474400.0
2006-09-19 11:45:00,17.38,17.4,17.31,17.4,494800.0,12.8139,12.8287,12.7623,12.8287,494800.0
2006-09-19 11:50:00,17.4,17.4,17.34,17.37,220700.0,12.8287,12.8287,12.7844,12.8066,220700.0
2006-09-19 11:55:00,17.37,17.39,17.34,17.37,378100.0,12.8066,12.8213,12.7844,12.8066,378100.0
2006-09-19 12:00:00,17.36,17.38,17.27,17.28,565100.0,12.7992,12.8139,12.7328,12.7402,565100.0
2006-09-19 12:05:00,17.28,17.32,17.27,17.3,437100.0,12.7402,12.7697,12.7328,12.7549,437100.0
2006-09-19 12:10:00,17.31,17.33,17.26,17.27,244100.0,12.7623,12.7771,12.7255,12.7328,244100.0
2006-09-19 12:15:00,17.26,17.27,17.21,17.27,403700.0,12.7255,12.7328,12.6886,12.7328,403700.0
2006-09-19 12:20:00,17.27,17.27,17.19,17.21,368800.0,12.7328,12.7328,12.6738,12.6886,368800.0
2006-09-19 12:25:00,17.22,17.22,17.19,17.19,212100.0,12.696,12.696,12.6738,12.6738,212100.0
2006-09-19 12:30:00,17.2,17.27,17.19,17.27,632000.0,12.6812,12.7328,12.6738,12.7328,632000.0
2006-09-19 12:35:00,17.26,17.28,17.25,17.26,169400.0,12.7255,12.7402,12.7181,12.7255,169400.0
2006-09-19 12:40:00,17.26,17.29,17.24,17.28,220500.0,12.7255,12.7476,12.7107,12.7402,220500.0
2006-09-19 12:45:00,17.28,17.3,17.27,17.29,157100.0,12.7402,12.7549,12.7328,12.7476,157100.0
2006-09-19 12:50:00,17.28,17.28,17.24,17.26,219700.0,12.7402,12.7402,12.7107,12.7255,219700.0
2006-09-19 12:55:00,17.26,17.26,17.24,17.26,116100.0,12.7255,12.7255,12.7107,12.7255,116100.0
2006-09-19 13:00:00,17.26,17.28,17.25,17.28,91300.0,12.7255,12.7402,12.7181,12.7402,91300.0
2006-09-19 13:05:00,17.28,17.28,17.22,17.26,185600.0,12.7402,12.7402,12.696,12.7255,185600.0
2006-09-19 13:10:00,17.26,17.26,17.22,17.22,168800.0,12.7255,12.7255,12.696,12.696,168800.0
2006-09-19 13:15:00,17.22,17.25,17.22,17.23,91900.0,12.696,12.7181,12.696,12.7033,91900.0
2006-09-19 13:20:00,17.23,17.27,17.23,17.27,150400.0,12.7033,12.7328,12.7033,12.7328,150400.0
2006-09-19 13:25:00,17.27,17.28,17.27,17.27,112900.0,12.7328,12.7402,12.7328,12.7328,112900.0
2006-09-19 13:30:00,17.27,17.28,17.26,17.26,128800.0,12.7328,12.7402,12.7255,12.7255,128800.0
2006-09-19 13:35:00,17.27,17.29,17.26,17.29,191600.0,12.7328,12.7476,12.7255,12.7476,191600.0
2006-09-19 13:40:00,17.29,17.3,17.27,17.27,200400.0,12.7476,12.7549,12.7328,12.7328,200400.0
2006-09-19 13:45:00,17.28,17.36,17.27,17.35,311900.0,12.7402,12.7992,12.7328,12.7918,311900.0
2006-09-19 13:50:00,17.34,17.36,17.3,17.31,311100.0,12.7844,12.7992,12.7549,12.7623,311100.0
2006-09-19 13:55:00,17.31,17.35,17.31,17.32,154500.0,12.7623,12.7918,12.7623,12.7697,154500.0
2006-09-19 14:00:00,17.32,17.36,17.32,17.36,134100.0,12.7697,12.7992,12.7697,12.7992,134100.0
2006-09-19 14:05:00,17.35,17.36,17.32,17.32,142900.0,12.7918,12.7992,12.7697,12.7697,142900.0
2006-09-19 14:10:00,17.32,17.37,17.31,17.37,162000.0,12.7697,12.8066,12.7623,12.8066,162000.0
2006-09-19 14:15:00,17.37,17.39,17.35,17.38,180200.0,12.8066,12.8213,12.7918,12.8139,180200.0
2006-09-19 14:20:00,17.39,17.42,17.38,17.41,204100.0,12.8213,12.8434,12.8139,12.836,204100.0
2006-09-19 14:25:00,17.4,17.41,17.36,17.38,213100.0,12.8287,12.836,12.7992,12.8139,213100.0
2006-09-19 14:30:00,17.38,17.39,17.37,17.38,109400.0,12.8139,12.8213,12.8066,12.8139,109400.0
2006-09-19 14:35:00,17.38,17.4,17.36,17.37,134200.0,12.8139,12.8287,12.7992,12.8066,134200.0
2006-09-19 14:40:00,17.36,17.37,17.31,17.32,177400.0,12.7992,12.8066,12.7623,12.7697,177400.0
2006-09-19 14:45:00,17.32,17.37,17.31,17.36,158300.0,12.7697,12.8066,12.7623,12.7992,158300.0
2006-09-19 14:50:00,17.36,17.36,17.32,17.33,201000.0,12.7992,12.7992,12.7697,12.7771,201000.0
2006-09-19 14:55:00,17.34,17.37,17.33,17.34,215000.0,12.7844,12.8066,12.7771,12.7844,215000.0
2006-09-19 15:00:00,17.33,17.35,17.31,17.35,232600.0,12.7771,12.7918,12.7623,12.7918,232600.0
2006-09-19 15:05:00,17.35,17.41,17.34,17.41,252700.0,12.7918,12.836,12.7844,12.836,252700.0
2006-09-19 15:10:00,17.41,17.45,17.41,17.41,318100.0,12.836,12.8655,12.836,12.836,318100.0
2006-09-19 15:15:00,17.41,17.41,17.38,17.39,335100.0,12.836,12.836,12.8139,12.8213,335100.0
2006-09-19 15:20:00,17.41,17.41,17.37,17.39,244300.0,12.836,12.836,12.8066,12.8213,244300.0
2006-09-19 15:25:00,17.39,17.4,17.38,17.39,410700.0,12.8213,12.8287,12.8139,12.8213,410700.0
2006-09-19 15:30:00,17.39,17.4,17.38,17.38,550500.0,12.8213,12.8287,12.8139,12.8139,550500.0
2006-09-19 15:35:00,17.38,17.4,17.38,17.39,434800.0,12.8139,12.8287,12.8139,12.8213,434800.0
2006-09-19 15:40:00,17.39,17.43,17.38,17.4,520800.0,12.8213,12.8508,12.8139,12.8287,520800.0
2006-09-19 15:45:00,17.4,17.41,17.39,17.4,313200.0,12.8287,12.836,12.8213,12.8287,313200.0
2006-09-19 15:50:00,17.4,17.43,17.39,17.42,343400.0,12.8287,12.8508,12.8213,12.8434,343400.0
2006-09-19 15:55:00,17.42,17.45,17.41,17.45,411500.0,12.8434,12.8655,12.836,12.8655,411500.0
2006-09-20 09:30:00,17.6,17.64,17.5,17.5,1061900.0,12.9761,13.0056,12.9024,12.9024,1061900.0
2006-09-20 09:35:00,17.5,17.51,17.43,17.47,553700.0,12.9024,12.9098,12.8508,12.8803,553700.0
2006-09-20 09:40:00,17.47,17.48,17.35,17.43,902200.0,12.8803,12.8877,12.7918,12.8508,902200.0
2006-09-20 09:45:00,17.43,17.52,17.43,17.49,667200.0,12.8508,12.9171,12.8508,12.895,667200.0
2006-09-20 09:50:00,17.48,17.59,17.48,17.54,469000.0,12.8877,12.9688,12.8877,12.9319,469000.0
2006-09-20 09:55:00,17.53,17.54,17.51,17.51,209000.0,12.9245,12.9319,12.9098,12.9098,209000.0
2006-09-20 10:00:00,17.51,17.53,17.47,17.48,490300.0,12.9098,12.9245,12.8803,12.8877,490300.0
2006-09-20 10:05:00,17.48,17.51,17.46,17.49,350900.0,12.8877,12.9098,12.8729,12.895,350900.0
2006-09-20 10:10:00,17.49,17.49,17.47,17.47,389100.0,12.895,12.895,12.8803,12.8803,389100.0
2006-09-20 10:15:00,17.47,17.48,17.45,17.46,507500.0,12.8803,12.8877,12.8655,12.8729,507500.0
2006-09-20 10:20:00,17.46,17.51,17.45,17.51,557200.0,12.8729,12.9098,12.8655,12.9098,557200.0
2006-09-20 10:25:00,17.5,17.51,17.47,17.51,255200.0,12.9024,12.9098,12.8803,12.9098,255200.0
2006-09-20 10:30:00,17.51,17.54,17.5,17.53,568000.0,12.9098,12.9319,12.9024,12.9245,568000.0
2006-09-20 10:35:00,17.53,17.57,17.52,17.55,398300.0,12.9245,12.954,12.9171,12.9393,398300.0
2006-09-20 10:40:00,17.55,17.58,17.55,17.55,181200.0,12.9393,12.9614,12.9393,12.9393,181200.0
2006-09-20 10:45:00,17.56,17.64,17.56,17.62,903300.0,12.9466,13.0056,12.9466,12.9909,903300.0
2006-09-20 10:50:00,17.61,17.64,17.56,17.59,495900.0,12.9835,13.0056,12.9466,12.9688,495900.0
2006-09-20 10:55:00,17.58,17.62,17.58,17.6,392900.0,12.9614,12.9909,12.9614,12.9761,392900.0
2006-09-20 11:00:00,17.6,17.61,17.54,17.54,382800.0,12.9761,12.9835,12.9319,12.9319,382800.0
2006-09-20 11:05:00,17.53,17.63,17.53,17.61,450600.0,12.9245,12.9982,12.9245,12.9835,450600.0
2006-09-20 11:10:00,17.6,17.6,17.55,17.55,212400.0,12.9761,12.9761,12.9393,12.9393,212400.0
2006-09-20 11:15:00,17.55,17.56,17.47,17.47,502900.0,12.9393,12.9466,12.8803,12.8803,502900.0
2006-09-20 11:20:00,17.47,17.54,17.47,17.51,572000.0,12.8803,12.9319,12.8803,12.9098,572000.0
2006-09-20 11:25:00,17.5,17.52,17.47,17.51,326800.0,12.9024,12.9171,12.8803,12.9098,326800.0
2006-09-20 11:30:00,17.52,17.54,17.51,17.54,185900.0,12.9171,12.9319,12.9098,12.9319,185900.0
2006-09-20 11:35:00,17.54,17.57,17.53,17.56,262600.0,12.9319,12.954,12.9245,12.9466,262600.0
2006-09-20 11:40:00,17.56,17.57,17.53,17.53,130600.0,12.9466,12.954,12.9245,12.9245,130600.0
2006-09-20 11:45:00,17.54,17.54,17.51,17.51,130500.0,12.9319,12.9319,12.9098,12.9098,130500.0
2006-09-20 11:50:00,17.52,17.52,17.5,17.5,164900.0,12.9171,12.9171,12.9024,12.9024,164900.0
2006-09-20 11:55:00,17.5,17.51,17.47,17.48,210000.0,12.9024,12.9098,12.8803,12.8877,210000.0
2006-09-20 12:00:00,17.49,17.5,17.48,17.5,177900.0,12.895,12.9024,12.8877,12.9024,177900.0
2006-09-20 12:05:00,17.5,17.5,17.49,17.49,88800.0,12.9024,12.9024,12.895,12.895,88800.0
2006-09-20 12:10:00,17.49,17.5,17.48,17.49,244900.0,12.895,12.9024,12.8877,12.895,244900.0
2006-09-20 12:15:00,17.49,17.49,17.48,17.49,63800.0,12.895,12.895,12.8877,12.895,63800.0
2006-09-20 12:20:00,17.49,17.49,17.46,17.47,447600.0,12.895,12.895,12.8729,12.8803,447600.0
2006-09-20 12:25:00,17.47,17.47,17.46,17.47,90300.0,12.8803,12.8803,12.8729,12.8803,90300.0
2006-09-20 12:30:00,17.47,17.49,17.46,17.47,195700.0,12.8803,12.895,12.8729,12.8803,195700.0
2006-09-20 12:35:00,17.48,17.48,17.46,17.47,150700.0,12.8877,12.8877,12.8729,12.8803,150700.0
2006-09-20 12:40:00,17.48,17.49,17.47,17.48,161300.0,12.8877,12.895,12.8803,12.8877,161300.0
2006-09-20 12:45:00,17.49,17.49,17.48,17.48,111100.0,12.895,12.895,12.8877,12.8877,111100.0
2006-09-20 12:50:00,17.49,17.49,17.47,17.47,58900.0,12.895,12.895,12.8803,12.8803,58900.0
2006-09-20 12:55:00,17.48,17.48,17.46,17.46,191800.0,12.8877,12.8877,12.8729,12.8729,191800.0
2006-09-20 13:00:00,17.47,17.47,17.45,17.46,176500.0,12.8803,12.8803,12.8655,12.8729,176500.0
2006-09-20 13:05:00,17.46,17.47,17.39,17.4,521800.0,12.8729,12.8803,12.8213,12.8287,521800.0
2006-09-20 13:10:00,17.4,17.4,17.36,17.38,449400.0,12.8287,12.8287,12.7992,12.8139,449400.0
2006-09-20 13:15:00,17.38,17.38,17.36,17.36,134600.0,12.8139,12.8139,12.7992,12.7992,134600.0
2006-09-20 13:20:00,17.36,17.37,17.35,17.37,344000.0,12.7992,12.8066,12.7918,12.8066,344000.0
2006-09-20 13:25:00,17.37,17.38,17.35,17.38,143100.0,12.8066,12.8139,12.7918,12.8139,143100.0
2006-09-20 13:30:00,17.38,17.42,17.37,17.42,242700.0,12.8139,12.8434,12.8066,12.8434,242700.0
2006-09-20 13:35:00,17.42,17.43,17.41,17.43,306000.0,12.8434,12.8508,12.836,12.8508,306000.0
2006-09-20 13:40:00,17.43,17.44,17.43,17.44,171500.0,12.8508,12.8582,12.8508,12.8582,171500.0
2006-09-20 13:45:00,17.43,17.44,17.43,17.43,169400.0,12.8508,12.8582,12.8508,12.8508,169400.0
2006-09-20 13:50:00,17.43,17.45,17.43,17.45,133600.0,12.8508,12.8655,12.8508,12.8655,133600.0
2006-09-20 13:55:00,17.45,17.45,17.44,17.44,59100.0,12.8655,12.8655,12.8582,12.8582,59100.0
2006-09-20 14:00:00,17.44,17.45,17.44,17.44,303800.0,12.8582,12.8655,12.8582,12.8582,303800.0
2006-09-20 14:05:00,17.44,17.45,17.41,17.43,234900.0,12.8582,12.8655,12.836,12.8508,234900.0
2006-09-20 14:10:00,17.42,17.44,17.38,17.39,263700.0,12.8434,12.8582,12.8139,12.8213,263700.0
2006-09-20 14:15:00,17.39,17.45,17.34,17.35,675200.0,12.8213,12.8655,12.7844,12.7918,675200.0
2006-09-20 14:20:00,17.35,17.4,17.33,17.39,518500.0,12.7918,12.8287,12.7771,12.8213,518500.0
2006-09-20 14:25:00,17.39,17.4,17.3,17.31,1066400.0,12.8213,12.8287,12.7549,12.7623,1066400.0
2006-09-20 14:30:00,17.32,17.34,17.3,17.33,435200.0,12.7697,12.7844,12.7549,12.7771,435200.0
2006-09-20 14:35:00,17.33,17.35,17.3,17.31,415300.0,12.7771,12.7918,12.7549,12.7623,415300.0
2006-09-20 14:40:00,17.3,17.35,17.3,17.34,431200.0,12.7549,12.7918,12.7549,12.7844,431200.0
2006-09-20 14:45:00,17.34,17.34,17.3,17.3,288400.0,12.7844,12.7844,12.7549,12.7549,288400.0
2006-09-20 14:50:00,17.3,17.36,17.3,17.36,250600.0,12.7549,12.7992,12.7549,12.7992,250600.0
2006-09-20 14:55:00,17.36,17.4,17.36,17.39,420700.0,12.7992,12.8287,12.7992,12.8213,420700.0
2006-09-20 15:00:00,17.38,17.46,17.37,17.45,354700.0,12.8139,12.8729,12.8066,12.8655,354700.0
2006-09-20 15:05:00,17.45,17.45,17.4,17.41,402800.0,12.8655,12.8655,12.8287,12.836,402800.0
2006-09-20 15:10:00,17.42,17.42,17.39,17.39,218500.0,12.8434,12.8434,12.8213,12.8213,218500.0
2006-09-20 15:15:00,17.39,17.43,17.38,17.42,235500.0,12.8213,12.8508,12.8139,12.8434,235500.0
2006-09-20 15:20:00,17.42,17.43,17.4,17.4,260300.0,12.8434,12.8508,12.8287,12.8287,260300.0
2006-09-20 15:25:00,17.4,17.43,17.4,17.41,454400.0,12.8287,12.8508,12.8287,12.836,454400.0
2006-09-20 15:30:00,17.41,17.42,17.36,17.38,623100.0,12.836,12.8434,12.7992,12.8139,623100.0
2006-09-20 15:35:00,17.39,17.39,17.36,17.36,407200.0,12.8213,12.8213,12.7992,12.7992,407200.0
2006-09-20 15:40:00,17.36,17.37,17.35,17.37,437000.0,12.7992,12.8066,12.7918,12.8066,437000.0
2006-09-20 15:45:00,17.36,17.43,17.36,17.43,554400.0,12.7992,12.8508,12.7992,12.8508,554400.0
2006-09-20 15:50:00,17.41,17.44,17.29,17.34,1600600.0,12.836,12.8582,12.7476,12.7844,1600600.0
2006-09-20 15:55:00,17.34,17.34,17.12,17.12,5926900.0,12.7844,12.7844,12.6222,12.6222,5926900.0
2006-09-21 09:30:00,17.3,17.37,17.29,17.3,983000.0,12.7549,12.8066,12.7476,12.7549,983000.0
2006-09-21 09:35:00,17.31,17.39,17.3,17.36,1142900.0,12.7623,12.8213,12.7549,12.7992,1142900.0
2006-09-21 09:40:00,17.37,17.37,17.3,17.32,825500.0,12.8066,12.8066,12.7549,12.7697,825500.0
2006-09-21 09:45:00,17.32,17.33,17.28,17.3,592700.0,12.7697,12.7771,12.7402,12.7549,592700.0
2006-09-21 09:50:00,17.3,17.34,17.27,17.32,644100.0,12.7549,12.7844,12.7328,12.7697,644100.0
2006-09-21 09:55:00,17.33,17.36,17.29,17.34,541900.0,12.7771,12.7992,12.7476,12.7844,541900.0
2006-09-21 10:00:00,17.35,17.35,17.27,17.29,544600.0,12.7918,12.7918,12.7328,12.7476,544600.0
2006-09-21 10:05:00,17.29,17.29,17.21,17.26,451100.0,12.7476,12.7476,12.6886,12.7255,451100.0
2006-09-21 10:10:00,17.26,17.27,17.22,17.27,355400.0,12.7255,12.7328,12.696,12.7328,355400.0
2006-09-21 10:15:00,17.27,17.28,17.22,17.26,553100.0,12.7328,12.7402,12.696,12.7255,553100.0
2006-09-21 10:20:00,17.25,17.3,17.24,17.26,394800.0,12.7181,12.7549,12.7107,12.7255,394800.0
2006-09-21 10:25:00,17.26,17.35,17.25,17.3,583600.0,12.7255,12.7918,12.7181,12.7549,583600.0
2006-09-21 10:30:00,17.3,17.31,17.26,17.31,347900.0,12.7549,12.7623,12.7255,12.7623,347900.0
2006-09-21 10:35:00,17.32,17.33,17.3,17.32,239200.0,12.7697,12.7771,12.7549,12.7697,239200.0
2006-09-21 10:40:00,17.31,17.34,17.3,17.32,266400.0,12.7623,12.7844,12.7549,12.7697,266400.0
2006-09-21 10:45:00,17.33,17.35,17.3,17.31,306100.0,12.7771,12.7918,12.7549,12.7623,306100.0
2006-09-21 10:50:00,17.31,17.32,17.29,17.3,252100.0,12.7623,12.7697,12.7476,12.7549,252100.0
2006-09-21 10:55:00,17.31,17.33,17.3,17.3,175000.0,12.7623,12.7771,12.7549,12.7549,175000.0
2006-09-21 11:00:00,17.29,17.33,17.28,17.33,173800.0,12.7476,12.7771,12.7402,12.7771,173800.0
2006-09-21 11:05:00,17.33,17.36,17.32,17.34,295300.0,12.7771,12.7992,12.7697,12.7844,295300.0
2006-09-21 11:10:00,17.34,17.36,17.33,17.35,202600.0,12.7844,12.7992,12.7771,12.7918,202600.0
2006-09-21 11:15:00,17.36,17.4,17.35,17.4,396800.0,12.7992,12.8287,12.7918,12.8287,396800.0
2006-09-21 11:20:00,17.41,17.41,17.34,17.35,206700.0,12.836,12.836,12.7844,12.7918,206700.0
2006-09-21 11:25:00,17.35,17.37,17.34,17.34,151300.0,12.7918,12.8066,12.7844,12.7844,151300.0
2006-09-21 11:30:00,17.34,17.34,17.28,17.29,189900.0,12.7844,12.7844,12.7402,12.7476,189900.0
2006-09-21 11:35:00,17.29,17.32,17.29,17.29,193200.0,12.7476,12.7697,12.7476,12.7476,193200.0
2006-09-21 11:40:00,17.3,17.3,17.27,17.29,139400.0,12.7549,12.7549,12.7328,12.7476,139400.0
2006-09-21 11:45:00,17.28,17.29,17.26,17.27,176400.0,12.7402,12.7476,12.7255,12.7328,176400.0
2006-09-21 11:50:00,17.27,17.3,17.26,17.29,128300.0,12.7328,12.7549,12.7255,12.7476,128300.0
2006-09-21 11:55:00,17.28,17.29,17.24,17.26,125900.0,12.7402,12.7476,12.7107,12.7255,125900.0
2006-09-21 12:00:00,17.25,17.26,17.16,17.21,573600.0,12.7181,12.7255,12.6517,12.6886,573600.0
2006-09-21 12:05:00,17.2,17.22,17.17,17.22,331600.0,12.6812,12.696,12.6591,12.696,331600.0
2006-09-21 12:10:00,17.22,17.23,17.19,17.23,400300.0,12.696,12.7033,12.6738,12.7033,400300.0
2006-09-21 12:15:00,17.22,17.24,17.2,17.2,275800.0,12.696,12.7107,12.6812,12.6812,275800.0
2006-09-21 12:20:00,17.2,17.25,17.19,17.2,231900.0,12.6812,12.7181,12.6738,12.6812,231900.0
2006-09-21 12:25:00,17.21,17.24,17.2,17.22,233500.0,12.6886,12.7107,12.6812,12.696,233500.0
2006-09-21 12:30:00,17.22,17.25,17.22,17.22,183400.0,12.696,12.7181,12.696,12.696,183400.0
2006-09-21 12:35:00,17.22,17.27,17.22,17.23,239300.0,12.696,12.7328,12.696,12.7033,239300.0
2006-09-21 12:40:00,17.22,17.23,17.18,17.18,216100.0,12.696,12.7033,12.6665,12.6665,216100.0
2006-09-21 12:45:00,17.18,17.19,17.17,17.17,305400.0,12.6665,12.6738,12.6591,12.6591,305400.0
2006-09-21 12:50:00,17.17,17.17,17.1,17.11,387500.0,12.6591,12.6591,12.6075,12.6149,387500.0
2006-09-21 12:55:00,17.11,17.13,17.08,17.13,290500.0,12.6149,12.6296,12.5927,12.6296,290500.0
2006-09-21 13:00:00,17.13,17.13,17.08,17.08,178100.0,12.6296,12.6296,12.5927,12.5927,178100.0
2006-09-21 13:05:00,17.08,17.11,17.06,17.09,263300.0,12.5927,12.6149,12.578,12.6001,263300.0
2006-09-21 13:10:00,17.09,17.11,17.08,17.1,92000.0,12.6001,12.6149,12.5927,12.6075,92000.0
2006-09-21 13:15:00,17.09,17.12,17.09,17.12,232300.0,12.6001,12.6222,12.6001,12.6222,232300.0
2006-09-21 13:20:00,17.11,17.14,17.11,17.13,219900.0,12.6149,12.637,12.6149,12.6296,219900.0
2006-09-21 13:25:00,17.13,17.14,17.09,17.09,244200.0,12.6296,12.637,12.6001,12.6001,244200.0
2006-09-21 13:30:00,17.1,17.14,17.09,17.13,177300.0,12.6075,12.637,12.6001,12.6296,177300.0
2006-09-21 13:35:00,17.13,17.17,17.13,17.16,103300.0,12.6296,12.6591,12.6296,12.6517,103300.0
2006-09-21 13:40:00,17.15,17.17,17.14,17.16,269700.0,12.6444,12.6591,12.637,12.6517,269700.0
2006-09-21 13:45:00,17.16,17.19,17.13,17.14,413800.0,12.6517,12.6738,12.6296,12.637,413800.0
2006-09-21 13:50:00,17.14,17.17,17.09,17.1,273800.0,12.637,12.6591,12.6001,12.6075,273800.0
2006-09-21 13:55:00,17.1,17.1,17.05,17.06,272100.0,12.6075,12.6075,12.5706,12.578,272100.0
2006-09-21 14:00:00,17.07,17.08,17.03,17.04,400300.0,12.5854,12.5927,12.5559,12.5632,400300.0
2006-09-21 14:05:00,17.04,17.04,17.01,17.02,372800.0,12.5632,12.5632,12.5411,12.5485,372800.0
2006-09-21 14:10:00,17.01,17.05,17.0,17.02,459500.0,12.5411,12.5706,12.5338,12.5485,459500.0
2006-09-21 14:15:00,17.03,17.03,16.97,16.98,658000.0,12.5559,12.5559,12.5116,12.519,658000.0
2006-09-21 14:20:00,16.99,17.02,16.98,16.99,772200.0,12.5264,12.5485,12.519,12.5264,772200.0
2006-09-21 14:25:00,16.99,17.0,16.96,17.0,590700.0,12.5264,12.5338,12.5043,12.5338,590700.0
2006-09-21 14:30:00,17.0,17.02,16.98,17.01,409400.0,12.5338,12.5485,12.519,12.5411,409400.0
2006-09-21 14:35:00,17.02,17.02,16.99,17.0,168900.0,12.5485,12.5485,12.5264,12.5338,168900.0
2006-09-21 14:40:00,17.0,17.03,16.99,17.02,678400.0,12.5338,12.5559,12.5264,12.5485,678400.0
2006-09-21 14:45:00,17.02,17.05,17.0,17.03,522300.0,12.5485,12.5706,12.5338,12.5559,522300.0
2006-09-21 14:50:00,17.03,17.05,17.0,17.03,475500.0,12.5559,12.5706,12.5338,12.5559,475500.0
2006-09-21 14:55:00,17.03,17.04,16.99,16.99,447300.0,12.5559,12.5632,12.5264,12.5264,447300.0
2006-09-21 15:00:00,16.99,17.02,16.99,16.99,592400.0,12.5264,12.5485,12.5264,12.5264,592400.0
2006-09-21 15:05:00,16.99,17.01,16.98,16.99,334600.0,12.5264,12.5411,12.519,12.5264,334600.0
2006-09-21 15:10:00,16.99,17.0,16.96,16.97,376000.0,12.5264,12.5338,12.5043,12.5116,376000.0
2006-09-21 15:15:00,16.97,16.99,16.95,16.96,446000.0,12.5116,12.5264,12.4969,12.5043,446000.0
2006-09-21 15:20:00,16.96,16.99,16.95,16.99,242000.0,12.5043,12.5264,12.4969,12.5264,242000.0
2006-09-21 15:25:00,16.99,17.0,16.98,17.0,282600.0,12.5264,12.5338,12.519,12.5338,282600.0
2006-09-21 15:30:00,17.0,17.01,16.99,17.0,492100.0,12.5338,12.5411,12.5264,12.5338,492100.0
2006-09-21 15:35:00,17.0,17.01,16.98,17.0,296400.0,12.5338,12.5411,12.519,12.5338,296400.0
2006-09-21 15:40:00,17.01,17.01,16.97,16.99,402000.0,12.5411,12.5411,12.5116,12.5264,402000.0
2006-09-21 15:45:00,17.0,17.03,16.96,16.98,1342600.0,12.5338,12.5559,12.5043,12.519,1342600.0
2006-09-21 15:50:00,16.97,17.01,16.96,17.0,530000.0,12.5116,12.5411,12.5043,12.5338,530000.0
2006-09-21 15:55:00,17.0,17.0,16.93,16.97,700300.0,12.5338,12.5338,12.4821,12.5116,700300.0
2006-09-22 09:30:00,16.94,16.98,16.91,16.97,407900.0,12.4895,12.519,12.4674,12.5116,407900.0
2006-09-22 09:35:00,16.97,17.01,16.95,16.99,293900.0,12.5116,12.5411,12.4969,12.5264,293900.0
2006-09-22 09:40:00,17.0,17.04,16.98,17.02,265500.0,12.5338,12.5632,12.519,12.5485,265500.0
2006-09-22 09:45:00,17.02,17.02,16.97,17.0,606200.0,12.5485,12.5485,12.5116,12.5338,606200.0
2006-09-22 09:50:00,16.99,17.0,16.96,16.99,583300.0,12.5264,12.5338,12.5043,12.5264,583300.0
2006-09-22 09:55:00,16.99,17.0,16.96,16.99,708100.0,12.5264,12.5338,12.5043,12.5264,708100.0
2006-09-22 10:00:00,16.98,17.0,16.94,16.97,1160700.0,12.519,12.5338,12.4895,12.5116,1160700.0
2006-09-22 10:05:00,16.98,17.04,16.97,17.02,697400.0,12.519,12.5632,12.5116,12.5485,697400.0
2006-09-22 10:10:00,17.02,17.11,17.02,17.07,939600.0,12.5485,12.6149,12.5485,12.5854,939600.0
2006-09-22 10:15:00,17.07,17.08,17.03,17.08,286700.0,12.5854,12.5927,12.5559,12.5927,286700.0
2006-09-22 10:20:00,17.08,17.1,17.05,17.05,467300.0,12.5927,12.6075,12.5706,12.5706,467300.0
2006-09-22 10:25:00,17.05,17.06,17.0,17.01,1181600.0,12.5706,12.578,12.5338,12.5411,1181600.0
2006-09-22 10:30:00,17.01,17.05,16.99,17.03,526600.0,12.5411,12.5706,12.5264,12.5559,526600.0
2006-09-22 10:35:00,17.03,17.03,16.93,16.94,643800.0,12.5559,12.5559,12.4821,12.4895,643800.0
2006-09-22 10:40:00,16.93,16.96,16.85,16.85,360100.0,12.4821,12.5043,12.4232,12.4232,360100.0
2006-09-22 10:45:00,16.86,16.88,16.8,16.84,832800.0,12.4305,12.4453,12.3863,12.4158,832800.0
2006-09-22 10:50:00,16.84,16.84,16.78,16.8,395200.0,12.4158,12.4158,12.3716,12.3863,395200.0
2006-09-22 10:55:00,16.8,16.84,16.79,16.8,396000.0,12.3863,12.4158,12.3789,12.3863,396000.0
2006-09-22 11:00:00,16.79,16.81,16.76,16.76,570900.0,12.3789,12.3937,12.3568,12.3568,570900.0
2006-09-22 11:05:00,16.76,16.78,16.75,16.78,371700.0,12.3568,12.3716,12.3494,12.3716,371700.0
2006-09-22 11:10:00,16.77,16.87,16.77,16.84,356700.0,12.3642,12.4379,12.3642,12.4158,356700.0
2006-09-22 11:15:00,16.84,16.85,16.8,16.84,184400.0,12.4158,12.4232,12.3863,12.4158,184400.0
2006-09-22 11:20:00,16.83,16.87,16.82,16.87,214300.0,12.4084,12.4379,12.401,12.4379,214300.0
2006-09-22 11:25:00,16.87,16.88,16.85,16.88,168100.0,12.4379,12.4453,12.4232,12.4453,168100.0
2006-09-22 11:30:00,16.88,16.91,16.86,16.9,310600.0,12.4453,12.4674,12.4305,12.46,310600.0
2006-09-22 11:35:00,16.9,16.95,16.9,16.94,359400.0,12.46,12.4969,12.46,12.4895,359400.0
2006-09-22 11:40:00,16.94,16.95,16.89,16.89,345300.0,12.4895,12.4969,12.4527,12.4527,345300.0
2006-09-22 11:45:00,16.9,16.9,16.88,16.89,132400.0,12.46,12.46,12.4453,12.4527,132400.0
2006-09-22 11:50:00,16.89,16.92,16.89,16.92,228400.0,12.4527,12.4748,12.4527,12.4748,228400.0
2006-09-22 11:55:00,16.92,16.96,16.91,16.95,193100.0,12.4748,12.5043,12.4674,12.4969,193100.0
2006-09-22 12:00:00,16.95,16.96,16.92,16.92,245000.0,12.4969,12.5043,12.4748,12.4748,245000.0
2006-09-22 12:05:00,16.92,16.93,16.92,16.92,53800.0,12.4748,12.4821,12.4748,12.4748,53800.0
2006-09-22 12:10:00,16.92,16.92,16.88,16.89,189900.0,12.4748,12.4748,12.4453,12.4527,189900.0
2006-09-22 12:15:00,16.89,16.92,16.89,16.91,147000.0,12.4527,12.4748,12.4527,12.4674,147000.0
2006-09-22 12:20:00,16.91,16.92,16.9,16.9,77900.0,12.4674,12.4748,12.46,12.46,77900.0
2006-09-22 12:25:00,16.9,16.91,16.88,16.89,80000.0,12.46,12.4674,12.4453,12.4527,80000.0
2006-09-22 12:30:00,16.89,16.89,16.85,16.85,273400.0,12.4527,12.4527,12.4232,12.4232,273400.0
2006-09-22 12:35:00,16.85,16.88,16.85,16.88,67500.0,12.4232,12.4453,12.4232,12.4453,67500.0
2006-09-22 12:40:00,16.89,16.91,16.88,16.91,163300.0,12.4527,12.4674,12.4453,12.4674,163300.0
2006-09-22 12:45:00,16.91,16.97,16.9,16.97,158500.0,12.4674,12.5116,12.46,12.5116,158500.0
2006-09-22 12:50:00,16.96,16.98,16.96,16.97,152900.0,12.5043,12.519,12.5043,12.5116,152900.0
2006-09-22 12:55:00,16.97,16.97,16.93,16.95,125500.0,12.5116,12.5116,12.4821,12.4969,125500.0
2006-09-22 13:00:00,16.95,17.0,16.95,16.99,152500.0,12.4969,12.5338,12.4969,12.5264,152500.0
2006-09-22 13:05:00,16.99,17.0,16.97,16.99,390900.0,12.5264,12.5338,12.5116,12.5264,390900.0
2006-09-22 13:10:00,16.98,16.99,16.96,16.96,229100.0,12.519,12.5264,12.5043,12.5043,229100.0
2006-09-22 13:15:00,16.96,16.97,16.94,16.96,218600.0,12.5043,12.5116,12.4895,12.5043,218600.0
2006-09-22 13:20:00,16.95,16.96,16.93,16.93,178900.0,12.4969,12.5043,12.4821,12.4821,178900.0
2006-09-22 13:25:00,16.94,16.94,16.92,16.92,67300.0,12.4895,12.4895,12.4748,12.4748,67300.0
2006-09-22 13:30:00,16.92,16.94,16.92,16.93,42500.0,12.4748,12.4895,12.4748,12.4821,42500.0
2006-09-22 13:35:00,16.93,16.94,16.93,16.93,142600.0,12.4821,12.4895,12.4821,12.4821,142600.0
2006-09-22 13:40:00,16.92,16.93,16.9,16.92,171500.0,12.4748,12.4821,12.46,12.4748,171500.0
2006-09-22 13:45:00,16.92,16.94,16.92,16.93,114900.0,12.4748,12.4895,12.4748,12.4821,114900.0
2006-09-22 13:50:00,16.93,16.94,16.93,16.94,65300.0,12.4821,12.4895,12.4821,12.4895,65300.0
2006-09-22 13:55:00,16.93,16.95,16.93,16.94,71700.0,12.4821,12.4969,12.4821,12.4895,71700.0
2006-09-22 14:00:00,16.94,16.96,16.94,16.95,121500.0,12.4895,12.5043,12.4895,12.4969,121500.0
2006-09-22 14:05:00,16.95,16.96,16.95,16.95,135400.0,12.4969,12.5043,12.4969,12.4969,135400.0
2006-09-22 14:10:00,16.95,16.95,16.92,16.93,164200.0,12.4969,12.4969,12.4748,12.4821,164200.0
2006-09-22 14:15:00,16.93,16.94,16.93,16.94,63700.0,12.4821,12.4895,12.4821,12.4895,63700.0
2006-09-22 14:20:00,16.94,16.96,16.93,16.94,195100.0,12.4895,12.5043,12.4821,12.4895,195100.0
2006-09-22 14:25:00,16.94,16.95,16.91,16.91,72000.0,12.4895,12.4969,12.4674,12.4674,72000.0
2006-09-22 14:30:00,16.92,16.92,16.87,16.88,235200.0,12.4748,12.4748,12.4379,12.4453,235200.0
2006-09-22 14:35:00,16.88,16.92,16.87,16.87,437600.0,12.4453,12.4748,12.4379,12.4379,437600.0
2006-09-22 14:40:00,16.87,16.89,16.86,16.89,198600.0,12.4379,12.4527,12.4305,12.4527,198600.0
2006-09-22 14:45:00,16.88,16.89,16.87,16.88,102500.0,12.4453,12.4527,12.4379,12.4453,102500.0
2006-09-22 14:50:00,16.88,16.91,16.88,16.9,190800.0,12.4453,12.4674,12.4453,12.46,190800.0
2006-09-22 14:55:00,16.9,16.91,16.86,16.89,393200.0,12.46,12.4674,12.4305,12.4527,393200.0
2006-09-22 15:00:00,16.89,16.89,16.86,16.87,105000.0,12.4527,12.4527,12.4305,12.4379,105000.0
2006-09-22 15:05:00,16.87,16.93,16.86,16.92,297200.0,12.4379,12.4821,12.4305,12.4748,297200.0
2006-09-22 15:10:00,16.92,17.0,16.88,16.93,1251600.0,12.4748,12.5338,12.4453,12.4821,1251600.0
2006-09-22 15:15:00,16.93,16.97,16.91,16.92,344400.0,12.4821,12.5116,12.4674,12.4748,344400.0
2006-09-22 15:20:00,16.91,16.93,16.89,16.89,313900.0,12.4674,12.4821,12.4527,12.4527,313900.0
2006-09-22 15:25:00,16.9,16.91,16.86,16.87,417900.0,12.46,12.4674,12.4305,12.4379,417900.0
2006-09-22 15:30:00,16.87,16.87,16.85,16.85,296000.0,12.4379,12.4379,12.4232,12.4232,296000.0
2006-09-22 15:35:00,16.85,16.88,16.85,16.88,376600.0,12.4232,12.4453,12.4232,12.4453,376600.0
2006-09-22 15:40:00,16.88,16.9,16.87,16.9,237300.0,12.4453,12.46,12.4379,12.46,237300.0
2006-09-22 15:45:00,16.89,16.93,16.89,16.91,582000.0,12.4527,12.4821,12.4527,12.4674,582000.0
2006-09-22 15:50:00,16.9,16.91,16.86,16.86,682700.0,12.46,12.4674,12.4305,12.4305,682700.0
2006-09-22 15:55:00,16.87,16.87,16.82,16.83,1044800.0,12.4379,12.4379,12.401,12.4084,1044800.0
2006-09-25 09:30:00,16.95,17.01,16.92,16.96,538200.0,12.4969,12.5411,12.4748,12.5043,538200.0
2006-09-25 09:35:00,16.97,17.0,16.92,16.94,269000.0,12.5116,12.5338,12.4748,12.4895,269000.0
2006-09-25 09:40:00,16.93,17.0,16.93,16.97,754200.0,12.4821,12.5338,12.4821,12.5116,754200.0
2006-09-25 09:45:00,16.97,17.01,16.94,16.95,939900.0,12.5116,12.5411,12.4895,12.4969,939900.0
2006-09-25 09:50:00,16.95,16.99,16.94,16.99,365100.0,12.4969,12.5264,12.4895,12.5264,365100.0
2006-09-25 09:55:00,16.98,17.04,16.94,16.94,1073900.0,12.519,12.5632,12.4895,12.4895,1073900.0
2006-09-25 10:00:00,16.95,17.01,16.92,16.99,475500.0,12.4969,12.5411,12.4748,12.5264,475500.0
2006-09-25 10:05:00,16.99,17.01,16.96,16.96,372800.0,12.5264,12.5411,12.5043,12.5043,372800.0
2006-09-25 10:10:00,16.95,16.95,16.87,16.87,433900.0,12.4969,12.4969,12.4379,12.4379,433900.0
2006-09-25 10:15:00,16.87,16.94,16.87,16.93,501500.0,12.4379,12.4895,12.4379,12.4821,501500.0
2006-09-25 10:20:00,16.92,16.96,16.91,16.96,594200.0,12.4748,12.5043,12.4674,12.5043,594200.0
2006-09-25 10:25:00,16.96,16.99,16.94,16.96,603500.0,12.5043,12.5264,12.4895,12.5043,603500.0
2006-09-25 10:30:00,16.96,17.0,16.95,16.95,661000.0,12.5043,12.5338,12.4969,12.4969,661000.0
2006-09-25 10:35:00,16.96,16.97,16.94,16.96,335400.0,12.5043,12.5116,12.4895,12.5043,335400.0
2006-09-25 10:40:00,16.95,16.97,16.93,16.94,383500.0,12.4969,12.5116,12.4821,12.4895,383500.0
2006-09-25 10:45:00,16.95,17.0,16.94,16.98,398700.0,12.4969,12.5338,12.4895,12.519,398700.0
2006-09-25 10:50:00,16.98,17.06,16.97,17.04,1177300.0,12.519,12.578,12.5116,12.5632,1177300.0
2006-09-25 10:55:00,17.05,17.09,17.03,17.07,506300.0,12.5706,12.6001,12.5559,12.5854,506300.0
2006-09-25 11:00:00,17.06,17.15,17.06,17.13,1031900.0,12.578,12.6444,12.578,12.6296,1031900.0
2006-09-25 11:05:00,17.12,17.17,17.12,17.14,575400.0,12.6222,12.6591,12.6222,12.637,575400.0
2006-09-25 11:10:00,17.15,17.18,17.09,17.12,662400.0,12.6444,12.6665,12.6001,12.6222,662400.0
2006-09-25 11:15:00,17.13,17.13,17.08,17.08,548400.0,12.6296,12.6296,12.5927,12.5927,548400.0
2006-09-25 11:20:00,17.09,17.18,17.07,17.15,750600.0,12.6001,12.6665,12.5854,12.6444,750600.0
2006-09-25 11:25:00,17.16,17.2,17.12,17.19,794200.0,12.6517,12.6812,12.6222,12.6738,794200.0
2006-09-25 11:30:00,17.19,17.19,17.15,17.18,495700.0,12.6738,12.6738,12.6444,12.6665,495700.0
2006-09-25 11:35:00,17.18,17.21,17.16,17.18,599200.0,12.6665,12.6886,12.6517,12.6665,599200.0
2006-09-25 11:40:00,17.17,17.2,17.16,17.17,278700.0,12.6591,12.6812,12.6517,12.6591,278700.0
2006-09-25 11:45:00,17.18,17.2,17.14,17.15,484300.0,12.6665,12.6812,12.637,12.6444,484300.0
2006-09-25 11:50:00,17.15,17.2,17.15,17.18,288400.0,12.6444,12.6812,12.6444,12.6665,288400.0
2006-09-25 11:55:00,17.18,17.24,17.17,17.2,534700.0,12.6665,12.7107,12.6591,12.6812,534700.0
2006-09-25 12:00:00,17.19,17.21,17.18,17.19,419900.0,12.6738,12.6886,12.6665,12.6738,419900.0
2006-09-25 12:05:00,17.18,17.2,17.18,17.2,234300.0,12.6665,12.6812,12.6665,12.6812,234300.0
2006-09-25 12:10:00,17.19,17.24,17.19,17.23,229700.0,12.6738,12.7107,12.6738,12.7033,229700.0
2006-09-25 12:15:00,17.23,17.24,17.19,17.23,292500.0,12.7033,12.7107,12.6738,12.7033,292500.0
2006-09-25 12:20:00,17.23,17.27,17.19,17.21,662700.0,12.7033,12.7328,12.6738,12.6886,662700.0
2006-09-25 12:25:00,17.21,17.32,17.18,17.32,991500.0,12.6886,12.7697,12.6665,12.7697,991500.0
2006-09-25 12:30:00,17.32,17.34,17.3,17.31,352400.0,12.7697,12.7844,12.7549,12.7623,352400.0
2006-09-25 12:35:00,17.3,17.34,17.3,17.31,164400.0,12.7549,12.7844,12.7549,12.7623,164400.0
2006-09-25 12:40:00,17.32,17.35,17.32,17.34,286200.0,12.7697,12.7918,12.7697,12.7844,286200.0
2006-09-25 12:45:00,17.34,17.38,17.33,17.38,260200.0,12.7844,12.8139,12.7771,12.8139,260200.0
2006-09-25 12:50:00,17.38,17.43,17.38,17.42,455800.0,12.8139,12.8508,12.8139,12.8434,455800.0
2006-09-25 12:55:00,17.42,17.49,17.42,17.48,405100.0,12.8434,12.895,12.8434,12.8877,405100.0
2006-09-25 13:00:00,17.48,17.51,17.43,17.44,518600.0,12.8877,12.9098,12.8508,12.8582,518600.0
2006-09-25 13:05:00,17.43,17.46,17.41,17.45,477800.0,12.8508,12.8729,12.836,12.8655,477800.0
2006-09-25 13:10:00,17.45,17.46,17.41,17.42,173000.0,12.8655,12.8729,12.836,12.8434,173000.0
2006-09-25 13:15:00,17.42,17.43,17.38,17.38,187700.0,12.8434,12.8508,12.8139,12.8139,187700.0
2006-09-25 13:20:00,17.38,17.38,17.34,17.35,374300.0,12.8139,12.8139,12.7844,12.7918,374300.0
2006-09-25 13:25:00,17.35,17.35,17.31,17.32,330300.0,12.7918,12.7918,12.7623,12.7697,330300.0
2006-09-25 13:30:00,17.32,17.33,17.31,17.32,228800.0,12.7697,12.7771,12.7623,12.7697,228800.0
2006-09-25 13:35:00,17.32,17.32,17.29,17.29,167000.0,12.7697,12.7697,12.7476,12.7476,167000.0
2006-09-25 13:40:00,17.3,17.34,17.29,17.32,262400.0,12.7549,12.7844,12.7476,12.7697,262400.0
2006-09-25 13:45:00,17.32,17.35,17.31,17.34,288500.0,12.7697,12.7918,12.7623,12.7844,288500.0
2006-09-25 13:50:00,17.34,17.38,17.34,17.35,225700.0,12.7844,12.8139,12.7844,12.7918,225700.0
2006-09-25 13:55:00,17.36,17.39,17.31,17.31,107600.0,12.7992,12.8213,12.7623,12.7623,107600.0
2006-09-25 14:00:00,17.31,17.35,17.31,17.35,58500.0,12.7623,12.7918,12.7623,12.7918,58500.0
2006-09-25 14:05:00,17.34,17.4,17.33,17.37,323800.0,12.7844,12.8287,12.7771,12.8066,323800.0
2006-09-25 14:10:00,17.36,17.36,17.32,17.33,325000.0,12.7992,12.7992,12.7697,12.7771,325000.0
2006-09-25 14:15:00,17.33,17.33,17.23,17.27,340200.0,12.7771,12.7771,12.7033,12.7328,340200.0
2006-09-25 14:20:00,17.27,17.27,17.24,17.26,196200.0,12.7328,12.7328,12.7107,12.7255,196200.0
2006-09-25 14:25:00,17.26,17.29,17.25,17.26,248900.0,12.7255,12.7476,12.7181,12.7255,248900.0
2006-09-25 14:30:00,17.27,17.34,17.26,17.33,381100.0,12.7328,12.7844,12.7255,12.7771,381100.0
2006-09-25 14:35:00,17.34,17.39,17.34,17.35,330300.0,12.7844,12.8213,12.7844,12.7918,330300.0
2006-09-25 14:40:00,17.35,17.37,17.34,17.34,366000.0,12.7918,12.8066,12.7844,12.7844,366000.0
2006-09-25 14:45:00,17.34,17.37,17.33,17.36,185500.0,12.7844,12.8066,12.7771,12.7992,185500.0
2006-09-25 14:50:00,17.36,17.4,17.33,17.39,182600.0,12.7992,12.8287,12.7771,12.8213,182600.0
2006-09-25 14:55:00,17.4,17.42,17.36,17.38,408200.0,12.8287,12.8434,12.7992,12.8139,408200.0
2006-09-25 15:00:00,17.38,17.41,17.33,17.35,297100.0,12.8139,12.836,12.7771,12.7918,297100.0
2006-09-25 15:05:00,17.34,17.42,17.34,17.42,354600.0,12.7844,12.8434,12.7844,12.8434,354600.0
2006-09-25 15:10:00,17.42,17.48,17.42,17.45,389900.0,12.8434,12.8877,12.8434,12.8655,389900.0
2006-09-25 15:15:00,17.45,17.51,17.45,17.47,378600.0,12.8655,12.9098,12.8655,12.8803,378600.0
2006-09-25 15:20:00,17.48,17.5,17.46,17.47,201000.0,12.8877,12.9024,12.8729,12.8803,201000.0
2006-09-25 15:25:00,17.47,17.48,17.46,17.47,197000.0,12.8803,12.8877,12.8729,12.8803,197000.0
2006-09-25 15:30:00,17.47,17.48,17.38,17.38,460000.0,12.8803,12.8877,12.8139,12.8139,460000.0
2006-09-25 15:35:00,17.38,17.38,17.36,17.36,288100.0,12.8139,12.8139,12.7992,12.7992,288100.0
2006-09-25 15:40:00,17.36,17.37,17.35,17.37,373600.0,12.7992,12.8066,12.7918,12.8066,373600.0
2006-09-25 15:45:00,17.36,17.39,17.36,17.37,336400.0,12.7992,12.8213,12.7992,12.8066,336400.0
2006-09-25 15:50:00,17.38,17.38,17.35,17.35,413700.0,12.8139,12.8139,12.7918,12.7918,413700.0
2006-09-25 15:55:00,17.36,17.38,17.35,17.36,598300.0,12.7992,12.8139,12.7918,12.7992,598300.0
2006-09-26 09:30:00,17.38,17.38,17.24,17.26,604600.0,12.8139,12.8139,12.7107,12.7255,604600.0
2006-09-26 09:35:00,17.26,17.48,17.25,17.47,662800.0,12.7255,12.8877,12.7181,12.8803,662800.0
2006-09-26 09:40:00,17.47,17.52,17.43,17.45,394700.0,12.8803,12.9171,12.8508,12.8655,394700.0
2006-09-26 09:45:00,17.46,17.47,17.43,17.44,305900.0,12.8729,12.8803,12.8508,12.8582,305900.0
2006-09-26 09:50:00,17.44,17.47,17.38,17.39,655000.0,12.8582,12.8803,12.8139,12.8213,655000.0
2006-09-26 09:55:00,17.38,17.48,17.37,17.48,332200.0,12.8139,12.8877,12.8066,12.8877,332200.0
2006-09-26 10:00:00,17.48,17.55,17.47,17.53,354300.0,12.8877,12.9393,12.8803,12.9245,354300.0
2006-09-26 10:05:00,17.53,17.57,17.53,17.57,339800.0,12.9245,12.954,12.9245,12.954,339800.0
2006-09-26 10:10:00,17.57,17.59,17.51,17.55,384500.0,12.954,12.9688,12.9098,12.9393,384500.0
2006-09-26 10:15:00,17.55,17.55,17.46,17.48,312200.0,12.9393,12.9393,12.8729,12.8877,312200.0
2006-09-26 10:20:00,17.49,17.52,17.4,17.52,305700.0,12.895,12.9171,12.8287,12.9171,305700.0
2006-09-26 10:25:00,17.52,17.6,17.52,17.56,314100.0,12.9171,12.9761,12.9171,12.9466,314100.0
2006-09-26 10:30:00,17.56,17.58,17.49,17.49,280300.0,12.9466,12.9614,12.895,12.895,280300.0
2006-09-26 10:35:00,17.49,17.49,17.46,17.47,320100.0,12.895,12.895,12.8729,12.8803,320100.0
2006-09-26 10:40:00,17.47,17.52,17.46,17.5,192900.0,12.8803,12.9171,12.8729,12.9024,192900.0
2006-09-26 10:45:00,17.5,17.51,17.42,17.43,241300.0,12.9024,12.9098,12.8434,12.8508,241300.0
2006-09-26 10:50:00,17.42,17.47,17.3,17.46,391700.0,12.8434,12.8803,12.7549,12.8729,391700.0
2006-09-26 10:55:00,17.46,17.48,17.44,17.48,228900.0,12.8729,12.8877,12.8582,12.8877,228900.0
2006-09-26 11:00:00,17.49,17.53,17.47,17.5,231000.0,12.895,12.9245,12.8803,12.9024,231000.0
2006-09-26 11:05:00,17.5,17.53,17.47,17.51,194100.0,12.9024,12.9245,12.8803,12.9098,194100.0
2006-09-26 11:10:00,17.51,17.51,17.47,17.49,196100.0,12.9098,12.9098,12.8803,12.895,196100.0
2006-09-26 11:15:00,17.49,17.53,17.45,17.46,217900.0,12.895,12.9245,12.8655,12.8729,217900.0
2006-09-26 11:20:00,17.46,17.47,17.42,17.43,148800.0,12.8729,12.8803,12.8434,12.8508,148800.0
2006-09-26 11:25:00,17.44,17.46,17.4,17.41,262400.0,12.8582,12.8729,12.8287,12.836,262400.0
2006-09-26 11:30:00,17.41,17.47,17.41,17.45,346600.0,12.836,12.8803,12.836,12.8655,346600.0
2006-09-26 11:35:00,17.45,17.47,17.44,17.45,192400.0,12.8655,12.8803,12.8582,12.8655,192400.0
2006-09-26 11:40:00,17.44,17.45,17.39,17.4,249600.0,12.8582,12.8655,12.8213,12.8287,249600.0
2006-09-26 11:45:00,17.41,17.41,17.32,17.34,325400.0,12.836,12.836,12.7697,12.7844,325400.0
2006-09-26 11:50:00,17.35,17.37,17.3,17.31,295700.0,12.7918,12.8066,12.7549,12.7623,295700.0
2006-09-26 11:55:00,17.31,17.35,17.31,17.31,282900.0,12.7623,12.7918,12.7623,12.7623,282900.0
2006-09-26 12:00:00,17.31,17.35,17.28,17.29,376000.0,12.7623,12.7918,12.7402,12.7476,376000.0
2006-09-26 12:05:00,17.29,17.32,17.27,17.31,208500.0,12.7476,12.7697,12.7328,12.7623,208500.0
2006-09-26 12:10:00,17.31,17.33,17.29,17.32,242900.0,12.7623,12.7771,12.7476,12.7697,242900.0
2006-09-26 12:15:00,17.32,17.36,17.31,17.34,206400.0,12.7697,12.7992,12.7623,12.7844,206400.0
2006-09-26 12:20:00,17.33,17.35,17.32,17.35,92900.0,12.7771,12.7918,12.7697,12.7918,92900.0
2006-09-26 12:25:00,17.34,17.4,17.34,17.35,307300.0,12.7844,12.8287,12.7844,12.7918,307300.0
2006-09-26 12:30:00,17.35,17.35,17.31,17.34,192300.0,12.7918,12.7918,12.7623,12.7844,192300.0
2006-09-26 12:35:00,17.34,17.35,17.32,17.34,208800.0,12.7844,12.7918,12.7697,12.7844,208800.0
2006-09-26 12:40:00,17.35,17.35,17.32,17.33,160900.0,12.7918,12.7918,12.7697,12.7771,160900.0
2006-09-26 12:45:00,17.32,17.35,17.3,17.32,206600.0,12.7697,12.7918,12.7549,12.7697,206600.0
2006-09-26 12:50:00,17.32,17.33,17.3,17.32,104300.0,12.7697,12.7771,12.7549,12.7697,104300.0
2006-09-26 12:55:00,17.32,17.38,17.32,17.36,159300.0,12.7697,12.8139,12.7697,12.7992,159300.0
2006-09-26 13:00:00,17.36,17.37,17.34,17.34,83200.0,12.7992,12.8066,12.7844,12.7844,83200.0
2006-09-26 13:05:00,17.34,17.34,17.32,17.32,81400.0,12.7844,12.7844,12.7697,12.7697,81400.0
2006-09-26 13:10:00,17.32,17.36,17.32,17.34,174500.0,12.7697,12.7992,12.7697,12.7844,174500.0
2006-09-26 13:15:00,17.35,17.39,17.35,17.39,247100.0,12.7918,12.8213,12.7918,12.8213,247100.0
2006-09-26 13:20:00,17.39,17.41,17.38,17.38,172300.0,12.8213,12.836,12.8139,12.8139,172300.0
2006-09-26 13:25:00,17.38,17.43,17.37,17.41,171200.0,12.8139,12.8508,12.8066,12.836,171200.0
2006-09-26 13:30:00,17.42,17.45,17.41,17.42,193400.0,12.8434,12.8655,12.836,12.8434,193400.0
2006-09-26 13:35:00,17.41,17.46,17.4,17.46,286500.0,12.836,12.8729,12.8287,12.8729,286500.0
2006-09-26 13:40:00,17.45,17.5,17.45,17.47,301900.0,12.8655,12.9024,12.8655,12.8803,301900.0
2006-09-26 13:45:00,17.46,17.53,17.46,17.52,332800.0,12.8729,12.9245,12.8729,12.9171,332800.0
2006-09-26 13:50:00,17.53,17.57,17.52,17.56,427300.0,12.9245,12.954,12.9171,12.9466,427300.0
2006-09-26 13:55:00,17.56,17.59,17.53,17.53,241800.0,12.9466,12.9688,12.9245,12.9245,241800.0
2006-09-26 14:00:00,17.53,17.57,17.53,17.55,221900.0,12.9245,12.954,12.9245,12.9393,221900.0
2006-09-26 14:05:00,17.55,17.55,17.45,17.45,277200.0,12.9393,12.9393,12.8655,12.8655,277200.0
2006-09-26 14:10:00,17.45,17.55,17.45,17.52,474400.0,12.8655,12.9393,12.8655,12.9171,474400.0
2006-09-26 14:15:00,17.53,17.56,17.49,17.5,332400.0,12.9245,12.9466,12.895,12.9024,332400.0
2006-09-26 14:20:00,17.5,17.57,17.49,17.55,308300.0,12.9024,12.954,12.895,12.9393,308300.0
2006-09-26 14:25:00,17.56,17.58,17.54,17.55,342500.0,12.9466,12.9614,12.9319,12.9393,342500.0
2006-09-26 14:30:00,17.55,17.63,17.55,17.62,462100.0,12.9393,12.9982,12.9393,12.9909,462100.0
2006-09-26 14:35:00,17.61,17.61,17.57,17.6,327600.0,12.9835,12.9835,12.954,12.9761,327600.0
2006-09-26 14:40:00,17.61,17.65,17.59,17.64,388400.0,12.9835,13.013,12.9688,13.0056,388400.0
2006-09-26 14:45:00,17.65,17.65,17.61,17.62,416100.0,13.013,13.013,12.9835,12.9909,416100.0
2006-09-26 14:50:00,17.62,17.63,17.61,17.62,257600.0,12.9909,12.9982,12.9835,12.9909,257600.0
2006-09-26 14:55:00,17.63,17.65,17.62,17.63,253800.0,12.9982,13.013,12.9909,12.9982,253800.0
2006-09-26 15:00:00,17.64,17.65,17.58,17.61,424900.0,13.0056,13.013,12.9614,12.9835,424900.0
2006-09-26 15:05:00,17.63,17.64,17.6,17.62,364600.0,12.9982,13.0056,12.9761,12.9909,364600.0
2006-09-26 15:10:00,17.62,17.64,17.61,17.62,284300.0,12.9909,13.0056,12.9835,12.9909,284300.0
2006-09-26 15:15:00,17.63,17.64,17.6,17.61,330500.0,12.9982,13.0056,12.9761,12.9835,330500.0
2006-09-26 15:20:00,17.62,17.63,17.59,17.62,521000.0,12.9909,12.9982,12.9688,12.9909,521000.0
2006-09-26 15:25:00,17.64,17.64,17.59,17.62,333600.0,13.0056,13.0056,12.9688,12.9909,333600.0
2006-09-26 15:30:00,17.61,17.65,17.6,17.62,402500.0,12.9835,13.013,12.9761,12.9909,402500.0
2006-09-26 15:35:00,17.61,17.63,17.61,17.63,295900.0,12.9835,12.9982,12.9835,12.9982,295900.0
2006-09-26 15:40:00,17.63,17.63,17.6,17.6,285600.0,12.9982,12.9982,12.9761,12.9761,285600.0
2006-09-26 15:45:00,17.6,17.62,17.59,17.59,444100.0,12.9761,12.9909,12.9688,12.9688,444100.0
2006-09-26 15:50:00,17.6,17.6,17.53,17.55,958900.0,12.9761,12.9761,12.9245,12.9393,958900.0
2006-09-26 15:55:00,17.55,17.57,17.54,17.57,917700.0,12.9393,12.954,12.9319,12.954,917700.0
2006-09-27 09:30:00,17.53,17.69,17.5,17.63,576300.0,12.9245,13.0425,12.9024,12.9982,576300.0
2006-09-27 09:35:00,17.63,17.75,17.61,17.71,846500.0,12.9982,13.0867,12.9835,13.0572,846500.0
2006-09-27 09:40:00,17.72,17.79,17.71,17.79,615400.0,13.0646,13.1162,13.0572,13.1162,615400.0
2006-09-27 09:45:00,17.8,17.8,17.76,17.78,381400.0,13.1236,13.1236,13.0941,13.1088,381400.0
2006-09-27 09:50:00,17.78,17.82,17.76,17.82,480600.0,13.1088,13.1383,13.0941,13.1383,480600.0
2006-09-27 09:55:00,17.82,17.84,17.79,17.82,505200.0,13.1383,13.1531,13.1162,13.1383,505200.0
2006-09-27 10:00:00,17.81,17.87,17.81,17.86,993200.0,13.131,13.1752,13.131,13.1678,993200.0
2006-09-27 10:05:00,17.86,17.87,17.78,17.78,521300.0,13.1678,13.1752,13.1088,13.1088,521300.0
2006-09-27 10:10:00,17.79,17.79,17.69,17.7,545100.0,13.1162,13.1162,13.0425,13.0499,545100.0
2006-09-27 10:15:00,17.7,17.73,17.7,17.71,344600.0,13.0499,13.072,13.0499,13.0572,344600.0
2006-09-27 10:20:00,17.71,17.77,17.67,17.76,374300.0,13.0572,13.1015,13.0277,13.0941,374300.0
2006-09-27 10:25:00,17.76,17.8,17.74,17.78,636200.0,13.0941,13.1236,13.0793,13.1088,636200.0
2006-09-27 10:30:00,17.78,17.86,17.78,17.86,476800.0,13.1088,13.1678,13.1088,13.1678,476800.0
2006-09-27 10:35:00,17.86,17.9,17.84,17.89,734100.0,13.1678,13.1973,13.1531,13.1899,734100.0
2006-09-27 10:40:00,17.88,17.9,17.86,17.86,888100.0,13.1826,13.1973,13.1678,13.1678,888100.0
2006-09-27 10:45:00,17.86,17.93,17.84,17.88,922500.0,13.1678,13.2194,13.1531,13.1826,922500.0
2006-09-27 10:50:00,17.88,17.95,17.85,17.94,430800.0,13.1826,13.2342,13.1604,13.2268,430800.0
2006-09-27 10:55:00,17.94,17.98,17.92,17.97,572200.0,13.2268,13.2563,13.2121,13.2489,572200.0
2006-09-27 11:00:00,17.97,17.98,17.93,17.93,633700.0,13.2489,13.2563,13.2194,13.2194,633700.0
2006-09-27 11:05:00,17.93,17.99,17.93,17.98,313600.0,13.2194,13.2637,13.2194,13.2563,313600.0
2006-09-27 11:10:00,17.98,17.99,17.95,17.97,487400.0,13.2563,13.2637,13.2342,13.2489,487400.0
2006-09-27 11:15:00,17.97,17.98,17.93,17.93,285700.0,13.2489,13.2563,13.2194,13.2194,285700.0
2006-09-27 11:20:00,17.94,17.95,17.92,17.93,273900.0,13.2268,13.2342,13.2121,13.2194,273900.0
2006-09-27 11:25:00,17.94,17.97,17.9,17.92,357800.0,13.2268,13.2489,13.1973,13.2121,357800.0
2006-09-27 11:30:00,17.92,17.97,17.92,17.95,488400.0,13.2121,13.2489,13.2121,13.2342,488400.0
2006-09-27 11:35:00,17.95,17.98,17.95,17.96,480900.0,13.2342,13.2563,13.2342,13.2415,480900.0
2006-09-27 11:40:00,17.97,17.97,17.95,17.96,202200.0,13.2489,13.2489,13.2342,13.2415,202200.0
2006-09-27 11:45:00,17.97,17.97,17.95,17.95,343400.0,13.2489,13.2489,13.2342,13.2342,343400.0
2006-09-27 11:50:00,17.95,17.96,17.9,17.92,221000.0,13.2342,13.2415,13.1973,13.2121,221000.0
2006-09-27 11:55:00,17.92,17.95,17.92,17.94,201700.0,13.2121,13.2342,13.2121,13.2268,201700.0
2006-09-27 12:00:00,17.94,17.96,17.94,17.95,143100.0,13.2268,13.2415,13.2268,13.2342,143100.0
2006-09-27 12:05:00,17.96,17.96,17.92,17.93,268400.0,13.2415,13.2415,13.2121,13.2194,268400.0
2006-09-27 12:10:00,17.93,17.95,17.92,17.93,321900.0,13.2194,13.2342,13.2121,13.2194,321900.0
2006-09-27 12:15:00,17.93,17.94,17.93,17.93,109200.0,13.2194,13.2268,13.2194,13.2194,109200.0
2006-09-27 12:20:00,17.93,17.95,17.93,17.94,136600.0,13.2194,13.2342,13.2194,13.2268,136600.0
2006-09-27 12:25:00,17.94,17.95,17.85,17.87,622200.0,13.2268,13.2342,13.1604,13.1752,622200.0
2006-09-27 12:30:00,17.88,17.91,17.85,17.87,660800.0,13.1826,13.2047,13.1604,13.1752,660800.0
2006-09-27 12:35:00,17.87,17.87,17.85,17.87,299300.0,13.1752,13.1752,13.1604,13.1752,299300.0
2006-09-27 12:40:00,17.87,17.9,17.86,17.89,332200.0,13.1752,13.1973,13.1678,13.1899,332200.0
2006-09-27 12:45:00,17.89,17.89,17.88,17.88,234500.0,13.1899,13.1899,13.1826,13.1826,234500.0
2006-09-27 12:50:00,17.88,17.9,17.88,17.88,111700.0,13.1826,13.1973,13.1826,13.1826,111700.0
2006-09-27 12:55:00,17.88,17.89,17.88,17.88,31100.0,13.1826,13.1899,13.1826,13.1826,31100.0
2006-09-27 13:00:00,17.89,17.92,17.89,17.9,208700.0,13.1899,13.2121,13.1899,13.1973,208700.0
2006-09-27 13:05:00,17.9,17.9,17.88,17.88,56400.0,13.1973,13.1973,13.1826,13.1826,56400.0
2006-09-27 13:10:00,17.89,17.92,17.88,17.88,331000.0,13.1899,13.2121,13.1826,13.1826,331000.0
2006-09-27 13:15:00,17.88,17.91,17.87,17.9,345700.0,13.1826,13.2047,13.1752,13.1973,345700.0
2006-09-27 13:20:00,17.9,17.9,17.86,17.87,111800.0,13.1973,13.1973,13.1678,13.1752,111800.0
2006-09-27 13:25:00,17.86,17.87,17.85,17.86,98600.0,13.1678,13.1752,13.1604,13.1678,98600.0
2006-09-27 13:30:00,17.85,17.86,17.8,17.83,387500.0,13.1604,13.1678,13.1236,13.1457,387500.0
2006-09-27 13:35:00,17.83,17.83,17.79,17.81,313900.0,13.1457,13.1457,13.1162,13.131,313900.0
2006-09-27 13:40:00,17.8,17.81,17.77,17.78,417700.0,13.1236,13.131,13.1015,13.1088,417700.0
2006-09-27 13:45:00,17.79,17.83,17.78,17.81,308400.0,13.1162,13.1457,13.1088,13.131,308400.0
2006-09-27 13:50:00,17.82,17.82,17.8,17.81,164600.0,13.1383,13.1383,13.1236,13.131,164600.0
2006-09-27 13:55:00,17.82,17.86,17.81,17.86,236000.0,13.1383,13.1678,13.131,13.1678,236000.0
2006-09-27 14:00:00,17.86,17.88,17.85,17.85,493900.0,13.1678,13.1826,13.1604,13.1604,493900.0
2006-09-27 14:05:00,17.85,17.9,17.83,17.89,275500.0,13.1604,13.1973,13.1457,13.1899,275500.0
2006-09-27 14:10:00,17.89,17.9,17.85,17.85,189200.0,13.1899,13.1973,13.1604,13.1604,189200.0
2006-09-27 14:15:00,17.85,17.86,17.74,17.75,825300.0,13.1604,13.1678,13.0793,13.0867,825300.0
2006-09-27 14:20:00,17.75,17.79,17.7,17.71,735200.0,13.0867,13.1162,13.0499,13.0572,735200.0
2006-09-27 14:25:00,17.7,17.73,17.66,17.7,368900.0,13.0499,13.072,13.0204,13.0499,368900.0
2006-09-27 14:30:00,17.7,17.7,17.64,17.64,271100.0,13.0499,13.0499,13.0056,13.0056,271100.0
2006-09-27 14:35:00,17.65,17.68,17.63,17.67,278900.0,13.013,13.0351,12.9982,13.0277,278900.0
2006-09-27 14:40:00,17.68,17.69,17.63,17.64,310900.0,13.0351,13.0425,12.9982,13.0056,310900.0
2006-09-27 14:45:00,17.65,17.65,17.57,17.59,466600.0,13.013,13.013,12.954,12.9688,466600.0
2006-09-27 14:50:00,17.59,17.61,17.57,17.59,265300.0,12.9688,12.9835,12.954,12.9688,265300.0
2006-09-27 14:55:00,17.59,17.61,17.56,17.61,361500.0,12.9688,12.9835,12.9466,12.9835,361500.0
2006-09-27 15:00:00,17.61,17.62,17.6,17.61,171400.0,12.9835,12.9909,12.9761,12.9835,171400.0
2006-09-27 15:05:00,17.61,17.62,17.56,17.56,224400.0,12.9835,12.9909,12.9466,12.9466,224400.0
2006-09-27 15:10:00,17.56,17.59,17.55,17.59,200700.0,12.9466,12.9688,12.9393,12.9688,200700.0
2006-09-27 15:15:00,17.59,17.6,17.57,17.57,309300.0,12.9688,12.9761,12.954,12.954,309300.0
2006-09-27 15:20:00,17.58,17.6,17.55,17.59,285900.0,12.9614,12.9761,12.9393,12.9688,285900.0
2006-09-27 15:25:00,17.59,17.59,17.57,17.57,143400.0,12.9688,12.9688,12.954,12.954,143400.0
2006-09-27 15:30:00,17.58,17.65,17.57,17.62,1293100.0,12.9614,13.013,12.954,12.9909,1293100.0
2006-09-27 15:35:00,17.62,17.66,17.6,17.62,635100.0,12.9909,13.0204,12.9761,12.9909,635100.0
2006-09-27 15:40:00,17.62,17.63,17.58,17.59,489900.0,12.9909,12.9982,12.9614,12.9688,489900.0
2006-09-27 15:45:00,17.59,17.6,17.58,17.59,380900.0,12.9688,12.9761,12.9614,12.9688,380900.0
2006-09-27 15:50:00,17.59,17.6,17.56,17.57,559300.0,12.9688,12.9761,12.9466,12.954,559300.0
2006-09-27 15:55:00,17.57,17.58,17.54,17.54,905200.0,12.954,12.9614,12.9319,12.9319,905200.0
2006-09-28 09:30:00,17.58,17.65,17.55,17.64,548000.0,12.9614,13.013,12.9393,13.0056,548000.0
2006-09-28 09:35:00,17.63,17.68,17.59,17.64,860500.0,12.9982,13.0351,12.9688,13.0056,860500.0
2006-09-28 09:40:00,17.64,17.66,17.61,17.63,683700.0,13.0056,13.0204,12.9835,12.9982,683700.0
2006-09-28 09:45:00,17.63,17.65,17.62,17.64,309500.0,12.9982,13.013,12.9909,13.0056,309500.0
2006-09-28 09:50:00,17.64,17.74,17.62,17.73,535500.0,13.0056,13.0793,12.9909,13.072,535500.0
2006-09-28 09:55:00,17.73,17.8,17.73,17.78,490100.0,13.072,13.1236,13.072,13.1088,490100.0
2006-09-28 10:00:00,17.79,17.85,17.76,17.85,409600.0,13.1162,13.1604,13.0941,13.1604,409600.0
2006-09-28 10:05:00,17.84,17.86,17.81,17.83,568800.0,13.1531,13.1678,13.131,13.1457,568800.0
2006-09-28 10:10:00,17.83,17.88,17.82,17.84,406400.0,13.1457,13.1826,13.1383,13.1531,406400.0
2006-09-28 10:15:00,17.84,17.85,17.79,17.8,422900.0,13.1531,13.1604,13.1162,13.1236,422900.0
2006-09-28 10:20:00,17.8,17.8,17.76,17.78,367800.0,13.1236,13.1236,13.0941,13.1088,367800.0
2006-09-28 10:25:00,17.77,17.79,17.76,17.76,327400.0,13.1015,13.1162,13.0941,13.0941,327400.0
2006-09-28 10:30:00,17.76,17.79,17.76,17.77,256700.0,13.0941,13.1162,13.0941,13.1015,256700.0
2006-09-28 10:35:00,17.77,17.78,17.73,17.73,256000.0,13.1015,13.1088,13.072,13.072,256000.0
2006-09-28 10:40:00,17.74,17.74,17.66,17.69,745000.0,13.0793,13.0793,13.0204,13.0425,745000.0
2006-09-28 10:45:00,17.7,17.7,17.66,17.66,158800.0,13.0499,13.0499,13.0204,13.0204,158800.0
2006-09-28 10:50:00,17.66,17.68,17.64,17.67,267800.0,13.0204,13.0351,13.0056,13.0277,267800.0
2006-09-28 10:55:00,17.68,17.74,17.67,17.73,287100.0,13.0351,13.0793,13.0277,13.072,287100.0
2006-09-28 11:00:00,17.73,17.77,17.72,17.77,276200.0,13.072,13.1015,13.0646,13.1015,276200.0
2006-09-28 11:05:00,17.77,17.77,17.76,17.76,154300.0,13.1015,13.1015,13.0941,13.0941,154300.0
2006-09-28 11:10:00,17.76,17.77,17.72,17.72,167700.0,13.0941,13.1015,13.0646,13.0646,167700.0
2006-09-28 11:15:00,17.72,17.74,17.71,17.72,290800.0,13.0646,13.0793,13.0572,13.0646,290800.0
2006-09-28 11:20:00,17.72,17.74,17.72,17.73,90100.0,13.0646,13.0793,13.0646,13.072,90100.0
2006-09-28 11:25:00,17.73,17.77,17.73,17.76,254400.0,13.072,13.1015,13.072,13.0941,254400.0
2006-09-28 11:30:00,17.75,17.77,17.75,17.77,87000.0,13.0867,13.1015,13.0867,13.1015,87000.0
2006-09-28 11:35:00,17.77,17.77,17.76,17.77,95100.0,13.1015,13.1015,13.0941,13.1015,95100.0
2006-09-28 11:40:00,17.76,17.77,17.72,17.73,207800.0,13.0941,13.1015,13.0646,13.072,207800.0
2006-09-28 11:45:00,17.73,17.74,17.71,17.71,68800.0,13.072,13.0793,13.0572,13.0572,68800.0
2006-09-28 11:50:00,17.71,17.73,17.69,17.72,372800.0,13.0572,13.072,13.0425,13.0646,372800.0
2006-09-28 11:55:00,17.72,17.75,17.72,17.72,169500.0,13.0646,13.0867,13.0646,13.0646,169500.0
2006-09-28 12:00:00,17.72,17.73,17.67,17.67,230300.0,13.0646,13.072,13.0277,13.0277,230300.0
2006-09-28 12:05:00,17.67,17.7,17.67,17.69,404500.0,13.0277,13.0499,13.0277,13.0425,404500.0
2006-09-28 12:10:00,17.69,17.72,17.69,17.72,76900.0,13.0425,13.0646,13.0425,13.0646,76900.0
2006-09-28 12:15:00,17.71,17.74,17.71,17.74,331200.0,13.0572,13.0793,13.0572,13.0793,331200.0
2006-09-28 12:20:00,17.74,17.74,17.72,17.72,91600.0,13.0793,13.0793,13.0646,13.0646,91600.0
2006-09-28 12:25:00,17.72,17.78,17.72,17.72,360800.0,13.0646,13.1088,13.0646,13.0646,360800.0
2006-09-28 12:30:00,17.71,17.75,17.71,17.75,176400.0,13.0572,13.0867,13.0572,13.0867,176400.0
2006-09-28 12:35:00,17.75,17.77,17.74,17.75,254000.0,13.0867,13.1015,13.0793,13.0867,254000.0
2006-09-28 12:40:00,17.75,17.76,17.72,17.73,186400.0,13.0867,13.0941,13.0646,13.072,186400.0
2006-09-28 12:45:00,17.73,17.74,17.72,17.73,189500.0,13.072,13.0793,13.0646,13.072,189500.0
2006-09-28 12:50:00,17.72,17.77,17.72,17.77,143000.0,13.0646,13.1015,13.0646,13.1015,143000.0
2006-09-28 12:55:00,17.76,17.77,17.76,17.77,32000.0,13.0941,13.1015,13.0941,13.1015,32000.0
2006-09-28 13:00:00,17.77,17.77,17.76,17.77,64700.0,13.1015,13.1015,13.0941,13.1015,64700.0
2006-09-28 13:05:00,17.76,17.77,17.75,17.76,217700.0,13.0941,13.1015,13.0867,13.0941,217700.0
2006-09-28 13:10:00,17.76,17.77,17.75,17.76,80100.0,13.0941,13.1015,13.0867,13.0941,80100.0
2006-09-28 13:15:00,17.76,17.77,17.76,17.76,143000.0,13.0941,13.1015,13.0941,13.0941,143000.0
2006-09-28 13:20:00,17.77,17.79,17.75,17.78,447700.0,13.1015,13.1162,13.0867,13.1088,447700.0
2006-09-28 13:25:00,17.78,17.85,17.77,17.81,383600.0,13.1088,13.1604,13.1015,13.131,383600.0
2006-09-28 13:30:00,17.81,17.83,17.8,17.81,128600.0,13.131,13.1457,13.1236,13.131,128600.0
2006-09-28 13:35:00,17.81,17.81,17.77,17.77,130800.0,13.131,13.131,13.1015,13.1015,130800.0
2006-09-28 13:40:00,17.77,17.79,17.76,17.77,158400.0,13.1015,13.1162,13.0941,13.1015,158400.0
2006-09-28 13:45:00,17.77,17.8,17.77,17.79,135100.0,13.1015,13.1236,13.1015,13.1162,135100.0
2006-09-28 13:50:00,17.79,17.84,17.79,17.83,125100.0,13.1162,13.1531,13.1162,13.1457,125100.0
2006-09-28 13:55:00,17.83,17.84,17.75,17.78,296300.0,13.1457,13.1531,13.0867,13.1088,296300.0
2006-09-28 14:00:00,17.78,17.79,17.75,17.75,230100.0,13.1088,13.1162,13.0867,13.0867,230100.0
2006-09-28 14:05:00,17.75,17.77,17.73,17.74,303800.0,13.0867,13.1015,13.072,13.0793,303800.0
2006-09-28 14:10:00,17.75,17.77,17.74,17.74,270600.0,13.0867,13.1015,13.0793,13.0793,270600.0
2006-09-28 14:15:00,17.75,17.77,17.74,17.75,173300.0,13.0867,13.1015,13.0793,13.0867,173300.0
2006-09-28 14:20:00,17.75,17.75,17.72,17.73,138300.0,13.0867,13.0867,13.0646,13.072,138300.0
2006-09-28 14:25:00,17.73,17.76,17.73,17.76,58200.0,13.072,13.0941,13.072,13.0941,58200.0
2006-09-28 14:30:00,17.76,17.76,17.72,17.73,165300.0,13.0941,13.0941,13.0646,13.072,165300.0
2006-09-28 14:35:00,17.74,17.76,17.73,17.75,142600.0,13.0793,13.0941,13.072,13.0867,142600.0
2006-09-28 14:40:00,17.76,17.79,17.75,17.79,336100.0,13.0941,13.1162,13.0867,13.1162,336100.0
2006-09-28 14:45:00,17.79,17.79,17.76,17.77,105300.0,13.1162,13.1162,13.0941,13.1015,105300.0
2006-09-28 14:50:00,17.77,17.78,17.76,17.77,240200.0,13.1015,13.1088,13.0941,13.1015,240200.0
2006-09-28 14:55:00,17.78,17.78,17.76,17.78,114200.0,13.1088,13.1088,13.0941,13.1088,114200.0
2006-09-28 15:00:00,17.77,17.78,17.76,17.77,116000.0,13.1015,13.1088,13.0941,13.1015,116000.0
2006-09-28 15:05:00,17.78,17.78,17.72,17.72,188900.0,13.1088,13.1088,13.0646,13.0646,188900.0
2006-09-28 15:10:00,17.73,17.73,17.72,17.73,82500.0,13.072,13.072,13.0646,13.072,82500.0
2006-09-28 15:15:00,17.73,17.73,17.71,17.71,155000.0,13.072,13.072,13.0572,13.0572,155000.0
2006-09-28 15:20:00,17.71,17.74,17.71,17.74,192600.0,13.0572,13.0793,13.0572,13.0793,192600.0
2006-09-28 15:25:00,17.74,17.74,17.72,17.72,103200.0,13.0793,13.0793,13.0646,13.0646,103200.0
2006-09-28 15:30:00,17.73,17.74,17.72,17.74,122400.0,13.072,13.0793,13.0646,13.0793,122400.0
2006-09-28 15:35:00,17.74,17.79,17.74,17.79,275000.0,13.0793,13.1162,13.0793,13.1162,275000.0
2006-09-28 15:40:00,17.78,17.79,17.78,17.79,139500.0,13.1088,13.1162,13.1088,13.1162,139500.0
2006-09-28 15:45:00,17.78,17.83,17.78,17.79,394000.0,13.1088,13.1457,13.1088,13.1162,394000.0
2006-09-28 15:50:00,17.78,17.78,17.73,17.74,411900.0,13.1088,13.1088,13.072,13.0793,411900.0
2006-09-28 15:55:00,17.74,17.75,17.71,17.75,608400.0,13.0793,13.0867,13.0572,13.0867,608400.0
2006-09-29 09:30:00,17.7,17.76,17.65,17.68,667800.0,13.0499,13.0941,13.013,13.0351,667800.0
2006-09-29 09:35:00,17.68,17.71,17.63,17.71,448200.0,13.0351,13.0572,12.9982,13.0572,448200.0
2006-09-29 09:40:00,17.71,17.73,17.64,17.65,429800.0,13.0572,13.072,13.0056,13.013,429800.0
2006-09-29 09:45:00,17.65,17.68,17.64,17.64,267000.0,13.013,13.0351,13.0056,13.0056,267000.0
2006-09-29 09:50:00,17.64,17.65,17.6,17.64,211900.0,13.0056,13.013,12.9761,13.0056,211900.0
2006-09-29 09:55:00,17.63,17.69,17.63,17.65,337300.0,12.9982,13.0425,12.9982,13.013,337300.0
2006-09-29 10:00:00,17.65,17.74,17.65,17.73,377600.0,13.013,13.0793,13.013,13.072,377600.0
2006-09-29 10:05:00,17.72,17.8,17.72,17.76,443900.0,13.0646,13.1236,13.0646,13.0941,443900.0
2006-09-29 10:10:00,17.76,17.81,17.71,17.81,364800.0,13.0941,13.131,13.0572,13.131,364800.0
2006-09-29 10:15:00,17.81,17.85,17.79,17.83,250300.0,13.131,13.1604,13.1162,13.1457,250300.0
2006-09-29 10:20:00,17.83,17.84,17.78,17.78,446100.0,13.1457,13.1531,13.1088,13.1088,446100.0
2006-09-29 10:25:00,17.78,17.82,17.78,17.8,219000.0,13.1088,13.1383,13.1088,13.1236,219000.0
2006-09-29 10:30:00,17.8,17.83,17.78,17.81,191600.0,13.1236,13.1457,13.1088,13.131,191600.0
2006-09-29 10:35:00,17.8,17.83,17.78,17.78,158200.0,13.1236,13.1457,13.1088,13.1088,158200.0
2006-09-29 10:40:00,17.78,17.85,17.78,17.84,241100.0,13.1088,13.1604,13.1088,13.1531,241100.0
2006-09-29 10:45:00,17.83,17.84,17.81,17.82,228900.0,13.1457,13.1531,13.131,13.1383,228900.0
2006-09-29 10:50:00,17.81,17.82,17.79,17.82,112100.0,13.131,13.1383,13.1162,13.1383,112100.0
2006-09-29 10:55:00,17.82,17.84,17.82,17.84,149900.0,13.1383,13.1531,13.1383,13.1531,149900.0
2006-09-29 11:00:00,17.83,17.85,17.82,17.83,202900.0,13.1457,13.1604,13.1383,13.1457,202900.0
2006-09-29 11:05:00,17.82,17.84,17.8,17.84,84500.0,13.1383,13.1531,13.1236,13.1531,84500.0
2006-09-29 11:10:00,17.84,17.86,17.82,17.85,172700.0,13.1531,13.1678,13.1383,13.1604,172700.0
2006-09-29 11:15:00,17.85,17.85,17.81,17.84,115700.0,13.1604,13.1604,13.131,13.1531,115700.0
2006-09-29 11:20:00,17.83,17.83,17.76,17.77,272400.0,13.1457,13.1457,13.0941,13.1015,272400.0
2006-09-29 11:25:00,17.77,17.78,17.75,17.76,315700.0,13.1015,13.1088,13.0867,13.0941,315700.0
2006-09-29 11:30:00,17.76,17.78,17.75,17.76,248600.0,13.0941,13.1088,13.0867,13.0941,248600.0
2006-09-29 11:35:00,17.76,17.79,17.75,17.78,159100.0,13.0941,13.1162,13.0867,13.1088,159100.0
2006-09-29 11:40:00,17.78,17.8,17.77,17.8,184000.0,13.1088,13.1236,13.1015,13.1236,184000.0
2006-09-29 11:45:00,17.8,17.82,17.8,17.82,91800.0,13.1236,13.1383,13.1236,13.1383,91800.0
2006-09-29 11:50:00,17.82,17.84,17.81,17.83,211200.0,13.1383,13.1531,13.131,13.1457,211200.0
2006-09-29 11:55:00,17.83,17.86,17.82,17.85,248900.0,13.1457,13.1678,13.1383,13.1604,248900.0
2006-09-29 12:00:00,17.86,17.88,17.85,17.87,283100.0,13.1678,13.1826,13.1604,13.1752,283100.0
2006-09-29 12:05:00,17.87,17.91,17.86,17.89,771100.0,13.1752,13.2047,13.1678,13.1899,771100.0
2006-09-29 12:10:00,17.89,17.92,17.88,17.9,296300.0,13.1899,13.2121,13.1826,13.1973,296300.0
2006-09-29 12:15:00,17.89,17.9,17.87,17.87,69800.0,13.1899,13.1973,13.1752,13.1752,69800.0
2006-09-29 12:20:00,17.87,17.88,17.86,17.86,106900.0,13.1752,13.1826,13.1678,13.1678,106900.0
2006-09-29 12:25:00,17.86,17.89,17.86,17.88,132800.0,13.1678,13.1899,13.1678,13.1826,132800.0
2006-09-29 12:30:00,17.89,17.89,17.87,17.88,42000.0,13.1899,13.1899,13.1752,13.1826,42000.0
2006-09-29 12:35:00,17.88,17.88,17.84,17.85,128300.0,13.1826,13.1826,13.1531,13.1604,128300.0
2006-09-29 12:40:00,17.85,17.86,17.84,17.85,147600.0,13.1604,13.1678,13.1531,13.1604,147600.0
2006-09-29 12:45:00,17.85,17.89,17.85,17.88,169200.0,13.1604,13.1899,13.1604,13.1826,169200.0
2006-09-29 12:50:00,17.88,17.88,17.86,17.86,82100.0,13.1826,13.1826,13.1678,13.1678,82100.0
2006-09-29 12:55:00,17.85,17.86,17.85,17.85,60400.0,13.1604,13.1678,13.1604,13.1604,60400.0
2006-09-29 13:00:00,17.86,17.88,17.85,17.87,143200.0,13.1678,13.1826,13.1604,13.1752,143200.0
2006-09-29 13:05:00,17.87,17.88,17.86,17.88,71900.0,13.1752,13.1826,13.1678,13.1826,71900.0
2006-09-29 13:10:00,17.88,17.88,17.87,17.88,77300.0,13.1826,13.1826,13.1752,13.1826,77300.0
2006-09-29 13:15:00,17.88,17.89,17.87,17.89,83100.0,13.1826,13.1899,13.1752,13.1899,83100.0
2006-09-29 13:20:00,17.89,17.9,17.86,17.86,304000.0,13.1899,13.1973,13.1678,13.1678,304000.0
2006-09-29 13:25:00,17.85,17.87,17.84,17.84,205100.0,13.1604,13.1752,13.1531,13.1531,205100.0
2006-09-29 13:30:00,17.84,17.85,17.83,17.83,219600.0,13.1531,13.1604,13.1457,13.1457,219600.0
2006-09-29 13:35:00,17.83,17.85,17.83,17.83,180600.0,13.1457,13.1604,13.1457,13.1457,180600.0
2006-09-29 13:40:00,17.83,17.85,17.81,17.83,244000.0,13.1457,13.1604,13.131,13.1457,244000.0
2006-09-29 13:45:00,17.83,17.86,17.83,17.86,74400.0,13.1457,13.1678,13.1457,13.1678,74400.0
2006-09-29 13:50:00,17.85,17.9,17.85,17.9,278900.0,13.1604,13.1973,13.1604,13.1973,278900.0
2006-09-29 13:55:00,17.89,17.9,17.85,17.86,494200.0,13.1899,13.1973,13.1604,13.1678,494200.0
2006-09-29 14:00:00,17.86,17.88,17.86,17.87,201800.0,13.1678,13.1826,13.1678,13.1752,201800.0
2006-09-29 14:05:00,17.86,17.87,17.84,17.87,191000.0,13.1678,13.1752,13.1531,13.1752,191000.0
2006-09-29 14:10:00,17.87,17.88,17.86,17.87,106500.0,13.1752,13.1826,13.1678,13.1752,106500.0
2006-09-29 14:15:00,17.87,17.9,17.87,17.9,209600.0,13.1752,13.1973,13.1752,13.1973,209600.0
2006-09-29 14:20:00,17.9,17.91,17.89,17.89,109400.0,13.1973,13.2047,13.1899,13.1899,109400.0
2006-09-29 14:25:00,17.9,17.9,17.87,17.88,143900.0,13.1973,13.1973,13.1752,13.1826,143900.0
2006-09-29 14:30:00,17.89,17.9,17.87,17.87,159400.0,13.1899,13.1973,13.1752,13.1752,159400.0
2006-09-29 14:35:00,17.88,17.91,17.87,17.9,1428000.0,13.1826,13.2047,13.1752,13.1973,1428000.0
2006-09-29 14:40:00,17.9,17.91,17.9,17.91,36400.0,13.1973,13.2047,13.1973,13.2047,36400.0
2006-09-29 14:45:00,17.9,17.92,17.9,17.9,166200.0,13.1973,13.2121,13.1973,13.1973,166200.0
2006-09-29 14:50:00,17.91,17.92,17.89,17.89,295800.0,13.2047,13.2121,13.1899,13.1899,295800.0
2006-09-29 14:55:00,17.89,17.9,17.88,17.89,309400.0,13.1899,13.1973,13.1826,13.1899,309400.0
2006-09-29 15:00:00,17.9,17.9,17.88,17.88,218500.0,13.1973,13.1973,13.1826,13.1826,218500.0
2006-09-29 15:05:00,17.89,17.89,17.86,17.86,184100.0,13.1899,13.1899,13.1678,13.1678,184100.0
2006-09-29 15:10:00,17.86,17.87,17.84,17.85,423000.0,13.1678,13.1752,13.1531,13.1604,423000.0
2006-09-29 15:15:00,17.84,17.86,17.82,17.85,426600.0,13.1531,13.1678,13.1383,13.1604,426600.0
2006-09-29 15:20:00,17.84,17.86,17.84,17.86,182100.0,13.1531,13.1678,13.1531,13.1678,182100.0
2006-09-29 15:25:00,17.85,17.86,17.84,17.84,167300.0,13.1604,13.1678,13.1531,13.1531,167300.0
2006-09-29 15:30:00,17.84,17.85,17.84,17.85,92800.0,13.1531,13.1604,13.1531,13.1604,92800.0
2006-09-29 15:35:00,17.84,17.85,17.79,17.8,400200.0,13.1531,13.1604,13.1162,13.1236,400200.0
2006-09-29 15:40:00,17.8,17.8,17.78,17.78,231400.0,13.1236,13.1236,13.1088,13.1088,231400.0
2006-09-29 15:45:00,17.78,17.8,17.77,17.8,372200.0,13.1088,13.1236,13.1015,13.1236,372200.0
2006-09-29 15:50:00,17.8,17.8,17.79,17.79,233700.0,13.1236,13.1236,13.1162,13.1162,233700.0
2006-09-29 15:55:00,17.8,17.8,17.7,17.72,806300.0,13.1236,13.1236,13.0499,13.0646,806300.0
2006-10-02 09:30:00,17.69,17.87,17.66,17.69,534200.0,13.0425,13.1752,13.0204,13.0425,534200.0
2006-10-02 09:35:00,17.69,17.74,17.68,17.72,212900.0,13.0425,13.0793,13.0351,13.0646,212900.0
2006-10-02 09:40:00,17.72,17.73,17.66,17.72,202200.0,13.0646,13.072,13.0204,13.0646,202200.0
2006-10-02 09:45:00,17.72,17.73,17.69,17.69,145800.0,13.0646,13.072,13.0425,13.0425,145800.0
2006-10-02 09:50:00,17.69,17.7,17.67,17.69,189100.0,13.0425,13.0499,13.0277,13.0425,189100.0
2006-10-02 09:55:00,17.69,17.71,17.68,17.69,172600.0,13.0425,13.0572,13.0351,13.0425,172600.0
2006-10-02 10:00:00,17.69,17.74,17.66,17.74,252300.0,13.0425,13.0793,13.0204,13.0793,252300.0
2006-10-02 10:05:00,17.74,17.77,17.73,17.74,223600.0,13.0793,13.1015,13.072,13.0793,223600.0
2006-10-02 10:10:00,17.73,17.74,17.68,17.7,187300.0,13.072,13.0793,13.0351,13.0499,187300.0
2006-10-02 10:15:00,17.7,17.73,17.67,17.72,161100.0,13.0499,13.072,13.0277,13.0646,161100.0
2006-10-02 10:20:00,17.72,17.73,17.66,17.67,173600.0,13.0646,13.072,13.0204,13.0277,173600.0
2006-10-02 10:25:00,17.67,17.71,17.66,17.67,294600.0,13.0277,13.0572,13.0204,13.0277,294600.0
2006-10-02 10:30:00,17.68,17.68,17.61,17.63,300400.0,13.0351,13.0351,12.9835,12.9982,300400.0
2006-10-02 10:35:00,17.62,17.67,17.62,17.64,274800.0,12.9909,13.0277,12.9909,13.0056,274800.0
2006-10-02 10:40:00,17.64,17.64,17.61,17.61,156100.0,13.0056,13.0056,12.9835,12.9835,156100.0
2006-10-02 10:45:00,17.61,17.67,17.61,17.65,211000.0,12.9835,13.0277,12.9835,13.013,211000.0
2006-10-02 10:50:00,17.64,17.66,17.62,17.66,155800.0,13.0056,13.0204,12.9909,13.0204,155800.0
2006-10-02 10:55:00,17.65,17.71,17.65,17.68,190500.0,13.013,13.0572,13.013,13.0351,190500.0
2006-10-02 11:00:00,17.67,17.67,17.64,17.65,83200.0,13.0277,13.0277,13.0056,13.013,83200.0
2006-10-02 11:05:00,17.66,17.67,17.63,17.65,223100.0,13.0204,13.0277,12.9982,13.013,223100.0
2006-10-02 11:10:00,17.66,17.66,17.65,17.65,94200.0,13.0204,13.0204,13.013,13.013,94200.0
2006-10-02 11:15:00,17.66,17.67,17.64,17.67,190400.0,13.0204,13.0277,13.0056,13.0277,190400.0
2006-10-02 11:20:00,17.66,17.67,17.64,17.64,155300.0,13.0204,13.0277,13.0056,13.0056,155300.0
2006-10-02 11:25:00,17.64,17.67,17.63,17.63,209000.0,13.0056,13.0277,12.9982,12.9982,209000.0
2006-10-02 11:30:00,17.63,17.68,17.63,17.65,253700.0,12.9982,13.0351,12.9982,13.013,253700.0
2006-10-02 11:35:00,17.66,17.68,17.65,17.66,154300.0,13.0204,13.0351,13.013,13.0204,154300.0
2006-10-02 11:40:00,17.66,17.67,17.65,17.65,195400.0,13.0204,13.0277,13.013,13.013,195400.0
2006-10-02 11:45:00,17.65,17.67,17.65,17.65,205300.0,13.013,13.0277,13.013,13.013,205300.0
2006-10-02 11:50:00,17.66,17.69,17.65,17.68,177300.0,13.0204,13.0425,13.013,13.0351,177300.0
2006-10-02 11:55:00,17.68,17.69,17.66,17.67,153500.0,13.0351,13.0425,13.0204,13.0277,153500.0
2006-10-02 12:00:00,17.68,17.69,17.67,17.69,64800.0,13.0351,13.0425,13.0277,13.0425,64800.0
2006-10-02 12:05:00,17.68,17.73,17.68,17.73,105400.0,13.0351,13.072,13.0351,13.072,105400.0
2006-10-02 12:10:00,17.72,17.76,17.72,17.74,101400.0,13.0646,13.0941,13.0646,13.0793,101400.0
2006-10-02 12:15:00,17.74,17.78,17.74,17.78,118900.0,13.0793,13.1088,13.0793,13.1088,118900.0
2006-10-02 12:20:00,17.77,17.82,17.77,17.8,128300.0,13.1015,13.1383,13.1015,13.1236,128300.0
2006-10-02 12:25:00,17.8,17.81,17.79,17.79,164400.0,13.1236,13.131,13.1162,13.1162,164400.0
2006-10-02 12:30:00,17.79,17.79,17.74,17.75,169400.0,13.1162,13.1162,13.0793,13.0867,169400.0
2006-10-02 12:35:00,17.75,17.76,17.73,17.74,126500.0,13.0867,13.0941,13.072,13.0793,126500.0
2006-10-02 12:40:00,17.74,17.76,17.73,17.75,148700.0,13.0793,13.0941,13.072,13.0867,148700.0
2006-10-02 12:45:00,17.75,17.8,17.74,17.75,267100.0,13.0867,13.1236,13.0793,13.0867,267100.0
2006-10-02 12:50:00,17.75,17.76,17.74,17.75,118200.0,13.0867,13.0941,13.0793,13.0867,118200.0
2006-10-02 12:55:00,17.76,17.76,17.72,17.72,66500.0,13.0941,13.0941,13.0646,13.0646,66500.0
2006-10-02 13:00:00,17.72,17.73,17.71,17.72,98000.0,13.0646,13.072,13.0572,13.0646,98000.0
2006-10-02 13:05:00,17.72,17.73,17.69,17.69,138500.0,13.0646,13.072,13.0425,13.0425,138500.0
2006-10-02 13:10:00,17.69,17.7,17.69,17.69,40200.0,13.0425,13.0499,13.0425,13.0425,40200.0
2006-10-02 13:15:00,17.7,17.74,17.68,17.71,246800.0,13.0499,13.0793,13.0351,13.0572,246800.0
2006-10-02 13:20:00,17.71,17.71,17.7,17.7,69500.0,13.0572,13.0572,13.0499,13.0499,69500.0
2006-10-02 13:25:00,17.7,17.72,17.7,17.71,34200.0,13.0499,13.0646,13.0499,13.0572,34200.0
2006-10-02 13:30:00,17.72,17.74,17.71,17.73,29700.0,13.0646,13.0793,13.0572,13.072,29700.0
2006-10-02 13:35:00,17.73,17.74,17.7,17.7,95500.0,13.072,13.0793,13.0499,13.0499,95500.0
2006-10-02 13:40:00,17.7,17.71,17.64,17.65,212800.0,13.0499,13.0572,13.0056,13.013,212800.0
2006-10-02 13:45:00,17.64,17.67,17.56,17.57,480900.0,13.0056,13.0277,12.9466,12.954,480900.0
2006-10-02 13:50:00,17.56,17.6,17.52,17.55,467800.0,12.9466,12.9761,12.9171,12.9393,467800.0
2006-10-02 13:55:00,17.54,17.58,17.52,17.58,181900.0,12.9319,12.9614,12.9171,12.9614,181900.0
2006-10-02 14:00:00,17.58,17.58,17.52,17.56,235600.0,12.9614,12.9614,12.9171,12.9466,235600.0
2006-10-02 14:05:00,17.56,17.6,17.54,17.57,349800.0,12.9466,12.9761,12.9319,12.954,349800.0
2006-10-02 14:10:00,17.56,17.6,17.55,17.59,230600.0,12.9466,12.9761,12.9393,12.9688,230600.0
2006-10-02 14:15:00,17.6,17.62,17.59,17.61,240800.0,12.9761,12.9909,12.9688,12.9835,240800.0
2006-10-02 14:20:00,17.62,17.63,17.61,17.61,158500.0,12.9909,12.9982,12.9835,12.9835,158500.0
2006-10-02 14:25:00,17.61,17.62,17.59,17.61,161900.0,12.9835,12.9909,12.9688,12.9835,161900.0
2006-10-02 14:30:00,17.6,17.63,17.6,17.63,58000.0,12.9761,12.9982,12.9761,12.9982,58000.0
2006-10-02 14:35:00,17.63,17.66,17.6,17.66,228600.0,12.9982,13.0204,12.9761,13.0204,228600.0
2006-10-02 14:40:00,17.66,17.66,17.63,17.63,168400.0,13.0204,13.0204,12.9982,12.9982,168400.0
2006-10-02 14:45:00,17.64,17.66,17.63,17.65,107800.0,13.0056,13.0204,12.9982,13.013,107800.0
2006-10-02 14:50:00,17.65,17.66,17.58,17.58,240800.0,13.013,13.0204,12.9614,12.9614,240800.0
2006-10-02 14:55:00,17.58,17.59,17.55,17.56,270400.0,12.9614,12.9688,12.9393,12.9466,270400.0
2006-10-02 15:00:00,17.56,17.59,17.56,17.58,185100.0,12.9466,12.9688,12.9466,12.9614,185100.0
2006-10-02 15:05:00,17.57,17.59,17.54,17.57,279300.0,12.954,12.9688,12.9319,12.954,279300.0
2006-10-02 15:10:00,17.57,17.58,17.55,17.57,146100.0,12.954,12.9614,12.9393,12.954,146100.0
2006-10-02 15:15:00,17.57,17.64,17.57,17.61,580400.0,12.954,13.0056,12.954,12.9835,580400.0
2006-10-02 15:20:00,17.61,17.62,17.56,17.61,168700.0,12.9835,12.9909,12.9466,12.9835,168700.0
2006-10-02 15:25:00,17.6,17.64,17.6,17.64,190500.0,12.9761,13.0056,12.9761,13.0056,190500.0
2006-10-02 15:30:00,17.64,17.65,17.62,17.62,190600.0,13.0056,13.013,12.9909,12.9909,190600.0
2006-10-02 15:35:00,17.62,17.64,17.62,17.64,175200.0,12.9909,13.0056,12.9909,13.0056,175200.0
2006-10-02 15:40:00,17.64,17.65,17.61,17.61,183000.0,13.0056,13.013,12.9835,12.9835,183000.0
2006-10-02 15:45:00,17.62,17.65,17.61,17.64,122900.0,12.9909,13.013,12.9835,13.0056,122900.0
2006-10-02 15:50:00,17.64,17.64,17.61,17.61,214800.0,13.0056,13.0056,12.9835,12.9835,214800.0
2006-10-02 15:55:00,17.61,17.62,17.58,17.59,628400.0,12.9835,12.9909,12.9614,12.9688,628400.0
2006-10-03 09:30:00,17.53,17.57,17.44,17.45,532200.0,12.9245,12.954,12.8582,12.8655,532200.0
2006-10-03 09:35:00,17.45,17.46,17.32,17.36,461000.0,12.8655,12.8729,12.7697,12.7992,461000.0
2006-10-03 09:40:00,17.36,17.42,17.33,17.4,329000.0,12.7992,12.8434,12.7771,12.8287,329000.0
2006-10-03 09:45:00,17.41,17.42,17.35,17.38,355200.0,12.836,12.8434,12.7918,12.8139,355200.0
2006-10-03 09:50:00,17.37,17.45,17.35,17.45,324900.0,12.8066,12.8655,12.7918,12.8655,324900.0
2006-10-03 09:55:00,17.45,17.46,17.43,17.46,299500.0,12.8655,12.8729,12.8508,12.8729,299500.0
2006-10-03 10:00:00,17.45,17.46,17.43,17.46,243100.0,12.8655,12.8729,12.8508,12.8729,243100.0
2006-10-03 10:05:00,17.46,17.51,17.43,17.5,317800.0,12.8729,12.9098,12.8508,12.9024,317800.0
2006-10-03 10:10:00,17.5,17.5,17.44,17.48,304400.0,12.9024,12.9024,12.8582,12.8877,304400.0
2006-10-03 10:15:00,17.47,17.48,17.46,17.47,126700.0,12.8803,12.8877,12.8729,12.8803,126700.0
2006-10-03 10:20:00,17.46,17.5,17.43,17.49,329900.0,12.8729,12.9024,12.8508,12.895,329900.0
2006-10-03 10:25:00,17.49,17.57,17.4,17.56,438300.0,12.895,12.954,12.8287,12.9466,438300.0
2006-10-03 10:30:00,17.56,17.58,17.55,17.56,155100.0,12.9466,12.9614,12.9393,12.9466,155100.0
2006-10-03 10:35:00,17.57,17.58,17.52,17.53,351800.0,12.954,12.9614,12.9171,12.9245,351800.0
2006-10-03 10:40:00,17.52,17.57,17.5,17.5,352100.0,12.9171,12.954,12.9024,12.9024,352100.0
2006-10-03 10:45:00,17.51,17.54,17.47,17.5,384000.0,12.9098,12.9319,12.8803,12.9024,384000.0
2006-10-03 10:50:00,17.5,17.51,17.48,17.5,291100.0,12.9024,12.9098,12.8877,12.9024,291100.0
2006-10-03 10:55:00,17.5,17.5,17.48,17.49,204400.0,12.9024,12.9024,12.8877,12.895,204400.0
2006-10-03 11:00:00,17.49,17.49,17.45,17.45,225700.0,12.895,12.895,12.8655,12.8655,225700.0
2006-10-03 11:05:00,17.45,17.48,17.43,17.48,173800.0,12.8655,12.8877,12.8508,12.8877,173800.0
2006-10-03 11:10:00,17.48,17.48,17.47,17.48,75400.0,12.8877,12.8877,12.8803,12.8877,75400.0
2006-10-03 11:15:00,17.48,17.52,17.47,17.51,174100.0,12.8877,12.9171,12.8803,12.9098,174100.0
2006-10-03 11:20:00,17.52,17.53,17.5,17.51,167400.0,12.9171,12.9245,12.9024,12.9098,167400.0
2006-10-03 11:25:00,17.52,17.56,17.51,17.55,267300.0,12.9171,12.9466,12.9098,12.9393,267300.0
2006-10-03 11:30:00,17.55,17.6,17.55,17.58,196800.0,12.9393,12.9761,12.9393,12.9614,196800.0
2006-10-03 11:35:00,17.58,17.58,17.54,17.54,140200.0,12.9614,12.9614,12.9319,12.9319,140200.0
2006-10-03 11:40:00,17.54,17.57,17.53,17.56,246700.0,12.9319,12.954,12.9245,12.9466,246700.0
2006-10-03 11:45:00,17.56,17.58,17.55,17.55,218700.0,12.9466,12.9614,12.9393,12.9393,218700.0
2006-10-03 11:50:00,17.55,17.6,17.55,17.59,211600.0,12.9393,12.9761,12.9393,12.9688,211600.0
2006-10-03 11:55:00,17.59,17.63,17.59,17.62,221300.0,12.9688,12.9982,12.9688,12.9909,221300.0
2006-10-03 12:00:00,17.62,17.65,17.61,17.64,137700.0,12.9909,13.013,12.9835,13.0056,137700.0
2006-10-03 12:05:00,17.64,17.73,17.64,17.68,495200.0,13.0056,13.072,13.0056,13.0351,495200.0
2006-10-03 12:10:00,17.68,17.75,17.65,17.73,361400.0,13.0351,13.0867,13.013,13.072,361400.0
2006-10-03 12:15:00,17.73,17.76,17.72,17.74,292900.0,13.072,13.0941,13.0646,13.0793,292900.0
2006-10-03 12:20:00,17.75,17.76,17.73,17.75,169900.0,13.0867,13.0941,13.072,13.0867,169900.0
2006-10-03 12:25:00,17.75,17.75,17.68,17.7,301400.0,13.0867,13.0867,13.0351,13.0499,301400.0
2006-10-03 12:30:00,17.7,17.71,17.66,17.68,438800.0,13.0499,13.0572,13.0204,13.0351,438800.0
2006-10-03 12:35:00,17.68,17.69,17.67,17.67,79000.0,13.0351,13.0425,13.0277,13.0277,79000.0
2006-10-03 12:40:00,17.67,17.7,17.66,17.66,154900.0,13.0277,13.0499,13.0204,13.0204,154900.0
2006-10-03 12:45:00,17.67,17.69,17.66,17.68,60300.0,13.0277,13.0425,13.0204,13.0351,60300.0
2006-10-03 12:50:00,17.68,17.69,17.68,17.69,44500.0,13.0351,13.0425,13.0351,13.0425,44500.0
2006-10-03 12:55:00,17.68,17.72,17.68,17.72,423500.0,13.0351,13.0646,13.0351,13.0646,423500.0
2006-10-03 13:00:00,17.72,17.74,17.71,17.73,178600.0,13.0646,13.0793,13.0572,13.072,178600.0
2006-10-03 13:05:00,17.74,17.74,17.7,17.7,170300.0,13.0793,13.0793,13.0499,13.0499,170300.0
2006-10-03 13:10:00,17.7,17.72,17.7,17.71,319600.0,13.0499,13.0646,13.0499,13.0572,319600.0
2006-10-03 13:15:00,17.71,17.74,17.7,17.7,244500.0,13.0572,13.0793,13.0499,13.0499,244500.0
2006-10-03 13:20:00,17.7,17.71,17.68,17.7,198700.0,13.0499,13.0572,13.0351,13.0499,198700.0
2006-10-03 13:25:00,17.69,17.73,17.69,17.72,446000.0,13.0425,13.072,13.0425,13.0646,446000.0
2006-10-03 13:30:00,17.71,17.72,17.7,17.7,43200.0,13.0572,13.0646,13.0499,13.0499,43200.0
2006-10-03 13:35:00,17.7,17.71,17.68,17.68,96000.0,13.0499,13.0572,13.0351,13.0351,96000.0
2006-10-03 13:40:00,17.68,17.71,17.66,17.7,1518500.0,13.0351,13.0572,13.0204,13.0499,1518500.0
2006-10-03 13:45:00,17.7,17.72,17.69,17.7,393200.0,13.0499,13.0646,13.0425,13.0499,393200.0
2006-10-03 13:50:00,17.71,17.72,17.7,17.72,251700.0,13.0572,13.0646,13.0499,13.0646,251700.0
2006-10-03 13:55:00,17.71,17.72,17.7,17.72,136100.0,13.0572,13.0646,13.0499,13.0646,136100.0
2006-10-03 14:00:00,17.72,17.78,17.72,17.77,947500.0,13.0646,13.1088,13.0646,13.1015,947500.0
2006-10-03 14:05:00,17.78,17.79,17.76,17.78,230900.0,13.1088,13.1162,13.0941,13.1088,230900.0
2006-10-03 14:10:00,17.79,17.8,17.75,17.75,217600.0,13.1162,13.1236,13.0867,13.0867,217600.0
2006-10-03 14:15:00,17.76,17.76,17.73,17.74,177700.0,13.0941,13.0941,13.072,13.0793,177700.0
2006-10-03 14:20:00,17.74,17.75,17.73,17.74,284700.0,13.0793,13.0867,13.072,13.0793,284700.0
2006-10-03 14:25:00,17.73,17.74,17.72,17.72,332000.0,13.072,13.0793,13.0646,13.0646,332000.0
2006-10-03 14:30:00,17.72,17.75,17.71,17.74,196400.0,13.0646,13.0867,13.0572,13.0793,196400.0
2006-10-03 14:35:00,17.75,17.75,17.73,17.74,125100.0,13.0867,13.0867,13.072,13.0793,125100.0
2006-10-03 14:40:00,17.75,17.75,17.72,17.74,303900.0,13.0867,13.0867,13.0646,13.0793,303900.0
2006-10-03 14:45:00,17.74,17.76,17.73,17.75,209400.0,13.0793,13.0941,13.072,13.0867,209400.0
2006-10-03 14:50:00,17.75,17.75,17.7,17.71,265300.0,13.0867,13.0867,13.0499,13.0572,265300.0
2006-10-03 14:55:00,17.7,17.75,17.67,17.73,839900.0,13.0499,13.0867,13.0277,13.072,839900.0
2006-10-03 15:00:00,17.73,17.76,17.73,17.74,174300.0,13.072,13.0941,13.072,13.0793,174300.0
2006-10-03 15:05:00,17.73,17.75,17.71,17.73,249900.0,13.072,13.0867,13.0572,13.072,249900.0
2006-10-03 15:10:00,17.73,17.8,17.72,17.79,522500.0,13.072,13.1236,13.0646,13.1162,522500.0
2006-10-03 15:15:00,17.8,17.83,17.75,17.8,407700.0,13.1236,13.1457,13.0867,13.1236,407700.0
2006-10-03 15:20:00,17.8,17.81,17.76,17.77,723300.0,13.1236,13.131,13.0941,13.1015,723300.0
2006-10-03 15:25:00,17.78,17.78,17.74,17.75,374700.0,13.1088,13.1088,13.0793,13.0867,374700.0
2006-10-03 15:30:00,17.75,17.78,17.74,17.76,337000.0,13.0867,13.1088,13.0793,13.0941,337000.0
2006-10-03 15:35:00,17.76,17.77,17.7,17.72,411700.0,13.0941,13.1015,13.0499,13.0646,411700.0
2006-10-03 15:40:00,17.71,17.73,17.69,17.7,338000.0,13.0572,13.072,13.0425,13.0499,338000.0
2006-10-03 15:45:00,17.7,17.71,17.68,17.68,527600.0,13.0499,13.0572,13.0351,13.0351,527600.0
2006-10-03 15:50:00,17.68,17.69,17.65,17.69,578500.0,13.0351,13.0425,13.013,13.0425,578500.0
2006-10-03 15:55:00,17.68,17.79,17.65,17.65,865600.0,13.0351,13.1162,13.013,13.013,865600.0
2006-10-04 09:30:00,17.65,17.69,17.62,17.67,571000.0,13.013,13.0425,12.9909,13.0277,571000.0
2006-10-04 09:35:00,17.67,17.69,17.63,17.66,269300.0,13.0277,13.0425,12.9982,13.0204,269300.0
2006-10-04 09:40:00,17.66,17.68,17.62,17.66,416800.0,13.0204,13.0351,12.9909,13.0204,416800.0
2006-10-04 09:45:00,17.66,17.69,17.65,17.67,390200.0,13.0204,13.0425,13.013,13.0277,390200.0
2006-10-04 09:50:00,17.67,17.68,17.66,17.67,207500.0,13.0277,13.0351,13.0204,13.0277,207500.0
2006-10-04 09:55:00,17.67,17.73,17.67,17.72,363800.0,13.0277,13.072,13.0277,13.0646,363800.0
2006-10-04 10:00:00,17.72,17.73,17.67,17.68,398800.0,13.0646,13.072,13.0277,13.0351,398800.0
2006-10-04 10:05:00,17.68,17.76,17.66,17.76,467900.0,13.0351,13.0941,13.0204,13.0941,467900.0
2006-10-04 10:10:00,17.76,17.84,17.75,17.82,474200.0,13.0941,13.1531,13.0867,13.1383,474200.0
2006-10-04 10:15:00,17.81,17.86,17.81,17.84,362300.0,13.131,13.1678,13.131,13.1531,362300.0
2006-10-04 10:20:00,17.83,17.92,17.83,17.9,495200.0,13.1457,13.2121,13.1457,13.1973,495200.0
2006-10-04 10:25:00,17.91,17.94,17.88,17.89,575000.0,13.2047,13.2268,13.1826,13.1899,575000.0
2006-10-04 10:30:00,17.88,17.95,17.88,17.92,300100.0,13.1826,13.2342,13.1826,13.2121,300100.0
2006-10-04 10:35:00,17.92,17.92,17.89,17.89,241700.0,13.2121,13.2121,13.1899,13.1899,241700.0
2006-10-04 10:40:00,17.9,17.91,17.88,17.89,368500.0,13.1973,13.2047,13.1826,13.1899,368500.0
2006-10-04 10:45:00,17.9,17.91,17.88,17.89,236900.0,13.1973,13.2047,13.1826,13.1899,236900.0
2006-10-04 10:50:00,17.9,17.91,17.89,17.89,85700.0,13.1973,13.2047,13.1899,13.1899,85700.0
2006-10-04 10:55:00,17.89,17.94,17.89,17.91,204800.0,13.1899,13.2268,13.1899,13.2047,204800.0
2006-10-04 11:00:00,17.91,17.93,17.86,17.87,402000.0,13.2047,13.2194,13.1678,13.1752,402000.0
2006-10-04 11:05:00,17.86,17.89,17.86,17.89,128900.0,13.1678,13.1899,13.1678,13.1899,128900.0
2006-10-04 11:10:00,17.88,17.91,17.88,17.9,160900.0,13.1826,13.2047,13.1826,13.1973,160900.0
2006-10-04 11:15:00,17.89,17.95,17.88,17.94,359600.0,13.1899,13.2342,13.1826,13.2268,359600.0
2006-10-04 11:20:00,17.93,17.96,17.92,17.95,281500.0,13.2194,13.2415,13.2121,13.2342,281500.0
2006-10-04 11:25:00,17.96,17.99,17.94,17.98,353500.0,13.2415,13.2637,13.2268,13.2563,353500.0
2006-10-04 11:30:00,17.99,18.0,17.97,17.97,501600.0,13.2637,13.271,13.2489,13.2489,501600.0
2006-10-04 11:35:00,17.97,17.99,17.96,17.96,126600.0,13.2489,13.2637,13.2415,13.2415,126600.0
2006-10-04 11:40:00,17.96,17.97,17.94,17.94,103900.0,13.2415,13.2489,13.2268,13.2268,103900.0
2006-10-04 11:45:00,17.94,17.99,17.93,17.98,364600.0,13.2268,13.2637,13.2194,13.2563,364600.0
2006-10-04 11:50:00,17.98,17.98,17.94,17.94,185300.0,13.2563,13.2563,13.2268,13.2268,185300.0
2006-10-04 11:55:00,17.94,17.99,17.94,17.96,468200.0,13.2268,13.2637,13.2268,13.2415,468200.0
2006-10-04 12:00:00,17.96,17.96,17.92,17.92,310800.0,13.2415,13.2415,13.2121,13.2121,310800.0
2006-10-04 12:05:00,17.92,17.94,17.9,17.92,447000.0,13.2121,13.2268,13.1973,13.2121,447000.0
2006-10-04 12:10:00,17.92,17.93,17.9,17.91,302500.0,13.2121,13.2194,13.1973,13.2047,302500.0
2006-10-04 12:15:00,17.91,17.94,17.9,17.93,238000.0,13.2047,13.2268,13.1973,13.2194,238000.0
2006-10-04 12:20:00,17.94,17.96,17.92,17.92,449600.0,13.2268,13.2415,13.2121,13.2121,449600.0
2006-10-04 12:25:00,17.92,17.92,17.91,17.91,60500.0,13.2121,13.2121,13.2047,13.2047,60500.0
2006-10-04 12:30:00,17.91,17.92,17.9,17.91,132400.0,13.2047,13.2121,13.1973,13.2047,132400.0
2006-10-04 12:35:00,17.91,17.93,17.91,17.93,97400.0,13.2047,13.2194,13.2047,13.2194,97400.0
2006-10-04 12:40:00,17.92,17.94,17.92,17.93,140200.0,13.2121,13.2268,13.2121,13.2194,140200.0
2006-10-04 12:45:00,17.94,17.94,17.92,17.93,93100.0,13.2268,13.2268,13.2121,13.2194,93100.0
2006-10-04 12:50:00,17.92,17.95,17.89,17.93,302000.0,13.2121,13.2342,13.1899,13.2194,302000.0
2006-10-04 12:55:00,17.92,17.94,17.91,17.94,85600.0,13.2121,13.2268,13.2047,13.2268,85600.0
2006-10-04 13:00:00,17.94,17.95,17.88,17.89,189300.0,13.2268,13.2342,13.1826,13.1899,189300.0
2006-10-04 13:05:00,17.89,17.9,17.87,17.87,236200.0,13.1899,13.1973,13.1752,13.1752,236200.0
2006-10-04 13:10:00,17.87,17.89,17.85,17.88,181500.0,13.1752,13.1899,13.1604,13.1826,181500.0
2006-10-04 13:15:00,17.89,17.89,17.83,17.85,343300.0,13.1899,13.1899,13.1457,13.1604,343300.0
2006-10-04 13:20:00,17.84,17.87,17.83,17.83,431500.0,13.1531,13.1752,13.1457,13.1457,431500.0
2006-10-04 13:25:00,17.84,17.93,17.83,17.92,366500.0,13.1531,13.2194,13.1457,13.2121,366500.0
2006-10-04 13:30:00,17.91,17.95,17.89,17.9,330900.0,13.2047,13.2342,13.1899,13.1973,330900.0
2006-10-04 13:35:00,17.89,17.96,17.89,17.89,218600.0,13.1899,13.2415,13.1899,13.1899,218600.0
2006-10-04 13:40:00,17.9,17.9,17.87,17.89,172000.0,13.1973,13.1973,13.1752,13.1899,172000.0
2006-10-04 13:45:00,17.89,17.92,17.89,17.9,86700.0,13.1899,13.2121,13.1899,13.1973,86700.0
2006-10-04 13:50:00,17.9,17.92,17.88,17.89,108300.0,13.1973,13.2121,13.1826,13.1899,108300.0
2006-10-04 13:55:00,17.89,17.92,17.89,17.9,134600.0,13.1899,13.2121,13.1899,13.1973,134600.0
2006-10-04 14:00:00,17.91,17.91,17.9,17.9,50100.0,13.2047,13.2047,13.1973,13.1973,50100.0
2006-10-04 14:05:00,17.91,17.97,17.9,17.96,293200.0,13.2047,13.2489,13.1973,13.2415,293200.0
2006-10-04 14:10:00,17.97,18.0,17.96,17.99,454200.0,13.2489,13.271,13.2415,13.2637,454200.0
2006-10-04 14:15:00,18.0,18.0,17.97,17.97,333300.0,13.271,13.271,13.2489,13.2489,333300.0
2006-10-04 14:20:00,17.97,17.99,17.94,17.95,254800.0,13.2489,13.2637,13.2268,13.2342,254800.0
2006-10-04 14:25:00,17.96,17.99,17.95,17.98,307200.0,13.2415,13.2637,13.2342,13.2563,307200.0
2006-10-04 14:30:00,17.98,18.08,17.98,18.07,2099200.0,13.2563,13.33,13.2563,13.3226,2099200.0
2006-10-04 14:35:00,18.08,18.12,18.04,18.05,851900.0,13.33,13.3595,13.3005,13.3079,851900.0
2006-10-04 14:40:00,18.05,18.12,18.05,18.08,356700.0,13.3079,13.3595,13.3079,13.33,356700.0
2006-10-04 14:45:00,18.08,18.14,18.07,18.13,508200.0,13.33,13.3743,13.3226,13.3669,508200.0
2006-10-04 14:50:00,18.13,18.16,18.1,18.16,557800.0,13.3669,13.389,13.3448,13.389,557800.0
2006-10-04 14:55:00,18.17,18.2,18.14,18.19,490400.0,13.3964,13.4185,13.3743,13.4111,490400.0
2006-10-04 15:00:00,18.19,18.2,18.14,18.15,466200.0,13.4111,13.4185,13.3743,13.3816,466200.0
2006-10-04 15:05:00,18.15,18.15,18.12,18.14,333100.0,13.3816,13.3816,13.3595,13.3743,333100.0
2006-10-04 15:10:00,18.14,18.18,18.08,18.08,1097500.0,13.3743,13.4037,13.33,13.33,1097500.0
2006-10-04 15:15:00,18.09,18.09,18.06,18.09,379500.0,13.3374,13.3374,13.3153,13.3374,379500.0
2006-10-04 15:20:00,18.09,18.11,18.04,18.04,718500.0,13.3374,13.3521,13.3005,13.3005,718500.0
2006-10-04 15:25:00,18.04,18.07,18.03,18.03,571500.0,13.3005,13.3226,13.2932,13.2932,571500.0
2006-10-04 15:30:00,18.04,18.06,18.02,18.03,313700.0,13.3005,13.3153,13.2858,13.2932,313700.0
2006-10-04 15:35:00,18.03,18.06,18.0,18.03,816500.0,13.2932,13.3153,13.271,13.2932,816500.0
2006-10-04 15:40:00,18.04,18.11,18.03,18.11,666600.0,13.3005,13.3521,13.2932,13.3521,666600.0
2006-10-04 15:45:00,18.1,18.12,18.09,18.12,605900.0,13.3448,13.3595,13.3374,13.3595,605900.0
2006-10-04 15:50:00,18.11,18.13,18.08,18.1,1138700.0,13.3521,13.3669,13.33,13.3448,1138700.0
2006-10-04 15:55:00,18.1,18.14,18.08,18.12,1636100.0,13.3448,13.3743,13.33,13.3595,1636100.0
2006-10-05 09:30:00,18.05,18.08,17.97,18.08,684100.0,13.3079,13.33,13.2489,13.33,684100.0
2006-10-05 09:35:00,18.08,18.12,18.03,18.05,651700.0,13.33,13.3595,13.2932,13.3079,651700.0
2006-10-05 09:40:00,18.05,18.11,18.03,18.09,874900.0,13.3079,13.3521,13.2932,13.3374,874900.0
2006-10-05 09:45:00,18.1,18.11,18.04,18.05,529100.0,13.3448,13.3521,13.3005,13.3079,529100.0
2006-10-05 09:50:00,18.05,18.06,18.02,18.03,573000.0,13.3079,13.3153,13.2858,13.2932,573000.0
2006-10-05 09:55:00,18.03,18.11,18.03,18.1,686300.0,13.2932,13.3521,13.2932,13.3448,686300.0
2006-10-05 10:00:00,18.09,18.11,18.03,18.05,938000.0,13.3374,13.3521,13.2932,13.3079,938000.0
2006-10-05 10:05:00,18.05,18.1,18.04,18.07,376800.0,13.3079,13.3448,13.3005,13.3226,376800.0
2006-10-05 10:10:00,18.06,18.09,18.05,18.05,205100.0,13.3153,13.3374,13.3079,13.3079,205100.0
2006-10-05 10:15:00,18.06,18.08,18.03,18.06,502000.0,13.3153,13.33,13.2932,13.3153,502000.0
2006-10-05 10:20:00,18.06,18.11,18.05,18.11,170400.0,13.3153,13.3521,13.3079,13.3521,170400.0
2006-10-05 10:25:00,18.1,18.12,18.09,18.1,509900.0,13.3448,13.3595,13.3374,13.3448,509900.0
2006-10-05 10:30:00,18.1,18.12,18.07,18.1,425400.0,13.3448,13.3595,13.3226,13.3448,425400.0
2006-10-05 10:35:00,18.1,18.15,18.08,18.14,496800.0,13.3448,13.3816,13.33,13.3743,496800.0
2006-10-05 10:40:00,18.15,18.17,18.13,18.15,307500.0,13.3816,13.3964,13.3669,13.3816,307500.0
2006-10-05 10:45:00,18.16,18.16,18.13,18.14,218800.0,13.389,13.389,13.3669,13.3743,218800.0
2006-10-05 10:50:00,18.15,18.16,18.13,18.16,97000.0,13.3816,13.389,13.3669,13.389,97000.0
2006-10-05 10:55:00,18.16,18.2,18.15,18.19,224600.0,13.389,13.4185,13.3816,13.4111,224600.0
2006-10-05 11:00:00,18.18,18.19,18.15,18.15,159300.0,13.4037,13.4111,13.3816,13.3816,159300.0
2006-10-05 11:05:00,18.15,18.16,18.1,18.11,258100.0,13.3816,13.389,13.3448,13.3521,258100.0
2006-10-05 11:10:00,18.11,18.12,18.09,18.1,379800.0,13.3521,13.3595,13.3374,13.3448,379800.0
2006-10-05 11:15:00,18.09,18.11,18.08,18.09,150900.0,13.3374,13.3521,13.33,13.3374,150900.0
2006-10-05 11:20:00,18.1,18.11,18.07,18.07,225500.0,13.3448,13.3521,13.3226,13.3226,225500.0
2006-10-05 11:25:00,18.08,18.12,18.08,18.1,226100.0,13.33,13.3595,13.33,13.3448,226100.0
2006-10-05 11:30:00,18.1,18.15,18.09,18.12,289000.0,13.3448,13.3816,13.3374,13.3595,289000.0
2006-10-05 11:35:00,18.12,18.14,18.11,18.14,111600.0,13.3595,13.3743,13.3521,13.3743,111600.0
2006-10-05 11:40:00,18.14,18.17,18.14,18.16,140500.0,13.3743,13.3964,13.3743,13.389,140500.0
2006-10-05 11:45:00,18.16,18.17,18.11,18.13,136800.0,13.389,13.3964,13.3521,13.3669,136800.0
2006-10-05 11:50:00,18.13,18.13,18.11,18.11,68300.0,13.3669,13.3669,13.3521,13.3521,68300.0
2006-10-05 11:55:00,18.11,18.13,18.1,18.11,118300.0,13.3521,13.3669,13.3448,13.3521,118300.0
2006-10-05 12:00:00,18.1,18.11,18.09,18.1,113200.0,13.3448,13.3521,13.3374,13.3448,113200.0
2006-10-05 12:05:00,18.11,18.11,18.08,18.1,136900.0,13.3521,13.3521,13.33,13.3448,136900.0
2006-10-05 12:10:00,18.1,18.12,18.1,18.12,63100.0,13.3448,13.3595,13.3448,13.3595,63100.0
2006-10-05 12:15:00,18.12,18.12,18.11,18.12,42900.0,13.3595,13.3595,13.3521,13.3595,42900.0
2006-10-05 12:20:00,18.12,18.13,18.1,18.1,151500.0,13.3595,13.3669,13.3448,13.3448,151500.0
2006-10-05 12:25:00,18.11,18.11,18.1,18.1,39800.0,13.3521,13.3521,13.3448,13.3448,39800.0
2006-10-05 12:30:00,18.1,18.11,18.09,18.1,176700.0,13.3448,13.3521,13.3374,13.3448,176700.0
2006-10-05 12:35:00,18.1,18.1,18.07,18.09,129900.0,13.3448,13.3448,13.3226,13.3374,129900.0
2006-10-05 12:40:00,18.09,18.09,18.08,18.09,80700.0,13.3374,13.3374,13.33,13.3374,80700.0
2006-10-05 12:45:00,18.09,18.11,18.09,18.1,194500.0,13.3374,13.3521,13.3374,13.3448,194500.0
2006-10-05 12:50:00,18.1,18.11,18.1,18.11,57400.0,13.3448,13.3521,13.3448,13.3521,57400.0
2006-10-05 12:55:00,18.11,18.11,18.1,18.11,37000.0,13.3521,13.3521,13.3448,13.3521,37000.0
2006-10-05 13:00:00,18.11,18.14,18.09,18.13,213800.0,13.3521,13.3743,13.3374,13.3669,213800.0
2006-10-05 13:05:00,18.13,18.14,18.13,18.13,84000.0,13.3669,13.3743,13.3669,13.3669,84000.0
2006-10-05 13:10:00,18.13,18.13,18.12,18.13,70300.0,13.3669,13.3669,13.3595,13.3669,70300.0
2006-10-05 13:15:00,18.13,18.14,18.13,18.14,97800.0,13.3669,13.3743,13.3669,13.3743,97800.0
2006-10-05 13:20:00,18.14,18.16,18.14,18.15,337900.0,13.3743,13.389,13.3743,13.3816,337900.0
2006-10-05 13:25:00,18.15,18.17,18.15,18.16,325700.0,13.3816,13.3964,13.3816,13.389,325700.0
2006-10-05 13:30:00,18.16,18.17,18.15,18.16,103300.0,13.389,13.3964,13.3816,13.389,103300.0
2006-10-05 13:35:00,18.16,18.17,18.15,18.16,77100.0,13.389,13.3964,13.3816,13.389,77100.0
2006-10-05 13:40:00,18.17,18.19,18.15,18.18,468900.0,13.3964,13.4111,13.3816,13.4037,468900.0
2006-10-05 13:45:00,18.19,18.23,18.19,18.19,325600.0,13.4111,13.4406,13.4111,13.4111,325600.0
2006-10-05 13:50:00,18.2,18.2,18.17,18.18,133000.0,13.4185,13.4185,13.3964,13.4037,133000.0
2006-10-05 13:55:00,18.17,18.18,18.15,18.16,158500.0,13.3964,13.4037,13.3816,13.389,158500.0
2006-10-05 14:00:00,18.16,18.18,18.15,18.15,193900.0,13.389,13.4037,13.3816,13.3816,193900.0
2006-10-05 14:05:00,18.15,18.18,18.15,18.18,215600.0,13.3816,13.4037,13.3816,13.4037,215600.0
2006-10-05 14:10:00,18.18,18.21,18.18,18.2,189600.0,13.4037,13.4259,13.4037,13.4185,189600.0
2006-10-05 14:15:00,18.2,18.21,18.15,18.18,250800.0,13.4185,13.4259,13.3816,13.4037,250800.0
2006-10-05 14:20:00,18.18,18.18,18.15,18.15,207100.0,13.4037,13.4037,13.3816,13.3816,207100.0
2006-10-05 14:25:00,18.15,18.17,18.14,18.16,253300.0,13.3816,13.3964,13.3743,13.389,253300.0
2006-10-05 14:30:00,18.16,18.17,18.15,18.15,69600.0,13.389,13.3964,13.3816,13.3816,69600.0
2006-10-05 14:35:00,18.15,18.16,18.14,18.14,802400.0,13.3816,13.389,13.3743,13.3743,802400.0
2006-10-05 14:40:00,18.15,18.16,18.12,18.12,311800.0,13.3816,13.389,13.3595,13.3595,311800.0
2006-10-05 14:45:00,18.13,18.15,18.11,18.12,180200.0,13.3669,13.3816,13.3521,13.3595,180200.0
2006-10-05 14:50:00,18.13,18.15,18.12,18.12,260100.0,13.3669,13.3816,13.3595,13.3595,260100.0
2006-10-05 14:55:00,18.12,18.14,18.09,18.09,479900.0,13.3595,13.3743,13.3374,13.3374,479900.0
2006-10-05 15:00:00,18.1,18.1,18.08,18.1,142900.0,13.3448,13.3448,13.33,13.3448,142900.0
2006-10-05 15:05:00,18.1,18.12,18.09,18.1,446800.0,13.3448,13.3595,13.3374,13.3448,446800.0
2006-10-05 15:10:00,18.09,18.11,18.09,18.11,180000.0,13.3374,13.3521,13.3374,13.3521,180000.0
2006-10-05 15:15:00,18.11,18.13,18.09,18.09,618900.0,13.3521,13.3669,13.3374,13.3374,618900.0
2006-10-05 15:20:00,18.09,18.11,18.08,18.11,285200.0,13.3374,13.3521,13.33,13.3521,285200.0
2006-10-05 15:25:00,18.1,18.11,18.09,18.1,188700.0,13.3448,13.3521,13.3374,13.3448,188700.0
2006-10-05 15:30:00,18.1,18.11,18.09,18.1,354700.0,13.3448,13.3521,13.3374,13.3448,354700.0
2006-10-05 15:35:00,18.09,18.1,18.09,18.09,180000.0,13.3374,13.3448,13.3374,13.3374,180000.0
2006-10-05 15:40:00,18.1,18.1,18.09,18.1,522400.0,13.3448,13.3448,13.3374,13.3448,522400.0
2006-10-05 15:45:00,18.1,18.11,18.09,18.1,1244100.0,13.3448,13.3521,13.3374,13.3448,1244100.0
2006-10-05 15:50:00,18.1,18.13,18.1,18.1,823700.0,13.3448,13.3669,13.3448,13.3448,823700.0
2006-10-05 15:55:00,18.1,18.11,18.06,18.06,978600.0,13.3448,13.3521,13.3153,13.3153,978600.0
2006-10-06 09:30:00,17.97,18.0,17.9,17.96,937300.0,13.2489,13.271,13.1973,13.2415,937300.0
2006-10-06 09:35:00,17.96,18.17,17.95,18.16,834500.0,13.2415,13.3964,13.2342,13.389,834500.0
2006-10-06 09:40:00,18.15,18.22,18.14,18.14,721500.0,13.3816,13.4332,13.3743,13.3743,721500.0
2006-10-06 09:45:00,18.14,18.17,18.1,18.17,1386600.0,13.3743,13.3964,13.3448,13.3964,1386600.0
2006-10-06 09:50:00,18.16,18.19,18.15,18.18,584000.0,13.389,13.4111,13.3816,13.4037,584000.0
2006-10-06 09:55:00,18.19,18.2,18.17,18.2,373700.0,13.4111,13.4185,13.3964,13.4185,373700.0
2006-10-06 10:00:00,18.2,18.24,18.19,18.22,638600.0,13.4185,13.448,13.4111,13.4332,638600.0
2006-10-06 10:05:00,18.23,18.24,18.2,18.24,466800.0,13.4406,13.448,13.4185,13.448,466800.0
2006-10-06 10:10:00,18.23,18.3,18.23,18.29,903500.0,13.4406,13.4922,13.4406,13.4848,903500.0
2006-10-06 10:15:00,18.29,18.31,18.24,18.25,765800.0,13.4848,13.4996,13.448,13.4554,765800.0
2006-10-06 10:20:00,18.24,18.28,18.24,18.27,303800.0,13.448,13.4775,13.448,13.4701,303800.0
2006-10-06 10:25:00,18.28,18.28,18.23,18.23,310600.0,13.4775,13.4775,13.4406,13.4406,310600.0
2006-10-06 10:30:00,18.23,18.27,18.23,18.25,280900.0,13.4406,13.4701,13.4406,13.4554,280900.0
2006-10-06 10:35:00,18.26,18.27,18.24,18.27,506600.0,13.4627,13.4701,13.448,13.4701,506600.0
2006-10-06 10:40:00,18.26,18.33,18.26,18.33,458200.0,13.4627,13.5143,13.4627,13.5143,458200.0
2006-10-06 10:45:00,18.33,18.38,18.32,18.32,768600.0,13.5143,13.5512,13.507,13.507,768600.0
2006-10-06 10:50:00,18.31,18.33,18.31,18.33,209200.0,13.4996,13.5143,13.4996,13.5143,209200.0
2006-10-06 10:55:00,18.33,18.37,18.32,18.37,647100.0,13.5143,13.5438,13.507,13.5438,647100.0
2006-10-06 11:00:00,18.37,18.41,18.36,18.41,466100.0,13.5438,13.5733,13.5365,13.5733,466100.0
2006-10-06 11:05:00,18.4,18.41,18.32,18.33,605900.0,13.566,13.5733,13.507,13.5143,605900.0
2006-10-06 11:10:00,18.34,18.37,18.33,18.34,348100.0,13.5217,13.5438,13.5143,13.5217,348100.0
2006-10-06 11:15:00,18.34,18.36,18.33,18.35,355900.0,13.5217,13.5365,13.5143,13.5291,355900.0
2006-10-06 11:20:00,18.34,18.35,18.33,18.35,148100.0,13.5217,13.5291,13.5143,13.5291,148100.0
2006-10-06 11:25:00,18.35,18.36,18.33,18.36,236600.0,13.5291,13.5365,13.5143,13.5365,236600.0
2006-10-06 11:30:00,18.35,18.36,18.34,18.35,279700.0,13.5291,13.5365,13.5217,13.5291,279700.0
2006-10-06 11:35:00,18.34,18.38,18.34,18.37,331400.0,13.5217,13.5512,13.5217,13.5438,331400.0
2006-10-06 11:40:00,18.37,18.38,18.32,18.34,387400.0,13.5438,13.5512,13.507,13.5217,387400.0
2006-10-06 11:45:00,18.34,18.36,18.33,18.33,527400.0,13.5217,13.5365,13.5143,13.5143,527400.0
2006-10-06 11:50:00,18.33,18.34,18.3,18.32,1073600.0,13.5143,13.5217,13.4922,13.507,1073600.0
2006-10-06 11:55:00,18.33,18.34,18.3,18.31,753100.0,13.5143,13.5217,13.4922,13.4996,753100.0
2006-10-06 12:00:00,18.3,18.34,18.3,18.31,805500.0,13.4922,13.5217,13.4922,13.4996,805500.0
2006-10-06 12:05:00,18.31,18.35,18.3,18.34,1094000.0,13.4996,13.5291,13.4922,13.5217,1094000.0
2006-10-06 12:10:00,18.34,18.34,18.29,18.29,1254200.0,13.5217,13.5217,13.4848,13.4848,1254200.0
2006-10-06 12:15:00,18.3,18.34,18.3,18.32,960600.0,13.4922,13.5217,13.4922,13.507,960600.0
2006-10-06 12:20:00,18.32,18.34,18.27,18.27,786200.0,13.507,13.5217,13.4701,13.4701,786200.0
2006-10-06 12:25:00,18.27,18.31,18.26,18.3,667500.0,13.4701,13.4996,13.4627,13.4922,667500.0
2006-10-06 12:30:00,18.31,18.31,18.28,18.28,340100.0,13.4996,13.4996,13.4775,13.4775,340100.0
2006-10-06 12:35:00,18.28,18.28,18.22,18.23,257400.0,13.4775,13.4775,13.4332,13.4406,257400.0
2006-10-06 12:40:00,18.24,18.25,18.21,18.24,531600.0,13.448,13.4554,13.4259,13.448,531600.0
2006-10-06 12:45:00,18.24,18.3,18.24,18.27,532500.0,13.448,13.4922,13.448,13.4701,532500.0
2006-10-06 12:50:00,18.27,18.29,18.26,18.28,704100.0,13.4701,13.4848,13.4627,13.4775,704100.0
2006-10-06 12:55:00,18.28,18.31,18.26,18.26,747500.0,13.4775,13.4996,13.4627,13.4627,747500.0
2006-10-06 13:00:00,18.26,18.29,18.23,18.28,534900.0,13.4627,13.4848,13.4406,13.4775,534900.0
2006-10-06 13:05:00,18.28,18.29,18.25,18.25,258300.0,13.4775,13.4848,13.4554,13.4554,258300.0
2006-10-06 13:10:00,18.26,18.26,18.24,18.25,210500.0,13.4627,13.4627,13.448,13.4554,210500.0
2006-10-06 13:15:00,18.25,18.29,18.25,18.27,323900.0,13.4554,13.4848,13.4554,13.4701,323900.0
2006-10-06 13:20:00,18.28,18.28,18.27,18.28,72000.0,13.4775,13.4775,13.4701,13.4775,72000.0
2006-10-06 13:25:00,18.27,18.29,18.26,18.29,111300.0,13.4701,13.4848,13.4627,13.4848,111300.0
2006-10-06 13:30:00,18.29,18.31,18.29,18.31,104500.0,13.4848,13.4996,13.4848,13.4996,104500.0
2006-10-06 13:35:00,18.31,18.32,18.3,18.31,115200.0,13.4996,13.507,13.4922,13.4996,115200.0
2006-10-06 13:40:00,18.32,18.32,18.28,18.29,103500.0,13.507,13.507,13.4775,13.4848,103500.0
2006-10-06 13:45:00,18.3,18.33,18.29,18.32,196800.0,13.4922,13.5143,13.4848,13.507,196800.0
2006-10-06 13:50:00,18.32,18.36,18.31,18.36,672900.0,13.507,13.5365,13.4996,13.5365,672900.0
2006-10-06 13:55:00,18.35,18.37,18.33,18.35,498000.0,13.5291,13.5438,13.5143,13.5291,498000.0
2006-10-06 14:00:00,18.35,18.37,18.32,18.34,176400.0,13.5291,13.5438,13.507,13.5217,176400.0
2006-10-06 14:05:00,18.34,18.36,18.34,18.35,89100.0,13.5217,13.5365,13.5217,13.5291,89100.0
2006-10-06 14:10:00,18.36,18.4,18.35,18.39,403100.0,13.5365,13.566,13.5291,13.5586,403100.0
2006-10-06 14:15:00,18.39,18.4,18.39,18.4,126600.0,13.5586,13.566,13.5586,13.566,126600.0
2006-10-06 14:20:00,18.4,18.4,18.37,18.4,650500.0,13.566,13.566,13.5438,13.566,650500.0
2006-10-06 14:25:00,18.4,18.43,18.39,18.4,820200.0,13.566,13.5881,13.5586,13.566,820200.0
2006-10-06 14:30:00,18.41,18.47,18.4,18.47,589800.0,13.5733,13.6176,13.566,13.6176,589800.0
2006-10-06 14:35:00,18.47,18.5,18.46,18.49,333400.0,13.6176,13.6397,13.6102,13.6323,333400.0
2006-10-06 14:40:00,18.49,18.5,18.45,18.46,920300.0,13.6323,13.6397,13.6028,13.6102,920300.0
2006-10-06 14:45:00,18.45,18.48,18.45,18.47,417000.0,13.6028,13.6249,13.6028,13.6176,417000.0
2006-10-06 14:50:00,18.46,18.48,18.43,18.46,515600.0,13.6102,13.6249,13.5881,13.6102,515600.0
2006-10-06 14:55:00,18.45,18.46,18.43,18.43,784300.0,13.6028,13.6102,13.5881,13.5881,784300.0
2006-10-06 15:00:00,18.43,18.44,18.36,18.4,491100.0,13.5881,13.5954,13.5365,13.566,491100.0
2006-10-06 15:05:00,18.4,18.42,18.4,18.41,405000.0,13.566,13.5807,13.566,13.5733,405000.0
2006-10-06 15:10:00,18.42,18.42,18.38,18.38,292900.0,13.5807,13.5807,13.5512,13.5512,292900.0
2006-10-06 15:15:00,18.38,18.39,18.33,18.38,795100.0,13.5512,13.5586,13.5143,13.5512,795100.0
2006-10-06 15:20:00,18.38,18.39,18.31,18.35,1412900.0,13.5512,13.5586,13.4996,13.5291,1412900.0
2006-10-06 15:25:00,18.35,18.37,18.3,18.37,714800.0,13.5291,13.5438,13.4922,13.5438,714800.0
2006-10-06 15:30:00,18.37,18.38,18.36,18.37,212200.0,13.5438,13.5512,13.5365,13.5438,212200.0
2006-10-06 15:35:00,18.37,18.37,18.33,18.35,559100.0,13.5438,13.5438,13.5143,13.5291,559100.0
2006-10-06 15:40:00,18.35,18.35,18.29,18.3,924600.0,13.5291,13.5291,13.4848,13.4922,924600.0
2006-10-06 15:45:00,18.3,18.32,18.28,18.31,390900.0,13.4922,13.507,13.4775,13.4996,390900.0
2006-10-06 15:50:00,18.31,18.31,18.25,18.28,765100.0,13.4996,13.4996,13.4554,13.4775,765100.0
2006-10-06 15:55:00,18.29,18.34,18.27,18.33,628500.0,13.4848,13.5217,13.4701,13.5143,628500.0
2006-10-09 09:30:00,18.25,18.34,18.22,18.34,491100.0,13.4554,13.5217,13.4332,13.5217,491100.0
2006-10-09 09:35:00,18.34,18.37,18.27,18.32,437000.0,13.5217,13.5438,13.4701,13.507,437000.0
2006-10-09 09:40:00,18.32,18.33,18.25,18.3,562800.0,13.507,13.5143,13.4554,13.4922,562800.0
2006-10-09 09:45:00,18.3,18.3,18.26,18.29,363900.0,13.4922,13.4922,13.4627,13.4848,363900.0
2006-10-09 09:50:00,18.28,18.29,18.25,18.26,287000.0,13.4775,13.4848,13.4554,13.4627,287000.0
2006-10-09 09:55:00,18.26,18.33,18.26,18.27,451700.0,13.4627,13.5143,13.4627,13.4701,451700.0
2006-10-09 10:00:00,18.27,18.28,18.24,18.25,260900.0,13.4701,13.4775,13.448,13.4554,260900.0
2006-10-09 10:05:00,18.26,18.28,18.23,18.25,512400.0,13.4627,13.4775,13.4406,13.4554,512400.0
2006-10-09 10:10:00,18.25,18.25,18.22,18.25,133400.0,13.4554,13.4554,13.4332,13.4554,133400.0
2006-10-09 10:15:00,18.24,18.29,18.24,18.24,207500.0,13.448,13.4848,13.448,13.448,207500.0
2006-10-09 10:20:00,18.24,18.28,18.23,18.28,281200.0,13.448,13.4775,13.4406,13.4775,281200.0
2006-10-09 10:25:00,18.28,18.34,18.27,18.34,410300.0,13.4775,13.5217,13.4701,13.5217,410300.0
2006-10-09 10:30:00,18.33,18.33,18.26,18.29,496000.0,13.5143,13.5143,13.4627,13.4848,496000.0
2006-10-09 10:35:00,18.29,18.31,18.29,18.31,165300.0,13.4848,13.4996,13.4848,13.4996,165300.0
2006-10-09 10:40:00,18.31,18.33,18.27,18.29,414100.0,13.4996,13.5143,13.4701,13.4848,414100.0
2006-10-09 10:45:00,18.29,18.32,18.27,18.31,640000.0,13.4848,13.507,13.4701,13.4996,640000.0
2006-10-09 10:50:00,18.31,18.39,18.31,18.37,448800.0,13.4996,13.5586,13.4996,13.5438,448800.0
2006-10-09 10:55:00,18.38,18.41,18.34,18.37,790200.0,13.5512,13.5733,13.5217,13.5438,790200.0
2006-10-09 11:00:00,18.37,18.38,18.33,18.35,246800.0,13.5438,13.5512,13.5143,13.5291,246800.0
2006-10-09 11:05:00,18.35,18.39,18.35,18.38,144400.0,13.5291,13.5586,13.5291,13.5512,144400.0
2006-10-09 11:10:00,18.38,18.39,18.35,18.35,80700.0,13.5512,13.5586,13.5291,13.5291,80700.0
2006-10-09 11:15:00,18.35,18.41,18.35,18.4,317300.0,13.5291,13.5733,13.5291,13.566,317300.0
2006-10-09 11:20:00,18.41,18.48,18.4,18.48,384400.0,13.5733,13.6249,13.566,13.6249,384400.0
2006-10-09 11:25:00,18.48,18.52,18.43,18.5,1115100.0,13.6249,13.6544,13.5881,13.6397,1115100.0
2006-10-09 11:30:00,18.5,18.51,18.46,18.49,471500.0,13.6397,13.6471,13.6102,13.6323,471500.0
2006-10-09 11:35:00,18.48,18.54,18.47,18.53,439000.0,13.6249,13.6692,13.6176,13.6618,439000.0
2006-10-09 11:40:00,18.52,18.56,18.51,18.53,476700.0,13.6544,13.6839,13.6471,13.6618,476700.0
2006-10-09 11:45:00,18.53,18.59,18.52,18.58,471800.0,13.6618,13.706,13.6544,13.6987,471800.0
2006-10-09 11:50:00,18.58,18.6,18.54,18.54,442800.0,13.6987,13.7134,13.6692,13.6692,442800.0
2006-10-09 11:55:00,18.54,18.56,18.53,18.53,340300.0,13.6692,13.6839,13.6618,13.6618,340300.0
2006-10-09 12:00:00,18.53,18.54,18.49,18.5,320900.0,13.6618,13.6692,13.6323,13.6397,320900.0
2006-10-09 12:05:00,18.49,18.52,18.48,18.52,251100.0,13.6323,13.6544,13.6249,13.6544,251100.0
2006-10-09 12:10:00,18.51,18.54,18.51,18.54,177800.0,13.6471,13.6692,13.6471,13.6692,177800.0
2006-10-09 12:15:00,18.54,18.54,18.48,18.49,225000.0,13.6692,13.6692,13.6249,13.6323,225000.0
2006-10-09 12:20:00,18.48,18.48,18.45,18.46,226100.0,13.6249,13.6249,13.6028,13.6102,226100.0
2006-10-09 12:25:00,18.47,18.47,18.45,18.45,79900.0,13.6176,13.6176,13.6028,13.6028,79900.0
2006-10-09 12:30:00,18.45,18.48,18.45,18.48,123700.0,13.6028,13.6249,13.6028,13.6249,123700.0
2006-10-09 12:35:00,18.48,18.49,18.47,18.48,66500.0,13.6249,13.6323,13.6176,13.6249,66500.0
2006-10-09 12:40:00,18.48,18.54,18.48,18.53,263300.0,13.6249,13.6692,13.6249,13.6618,263300.0
2006-10-09 12:45:00,18.53,18.58,18.52,18.56,511300.0,13.6618,13.6987,13.6544,13.6839,511300.0
2006-10-09 12:50:00,18.56,18.56,18.51,18.54,279100.0,13.6839,13.6839,13.6471,13.6692,279100.0
2006-10-09 12:55:00,18.54,18.54,18.45,18.46,507000.0,13.6692,13.6692,13.6028,13.6102,507000.0
2006-10-09 13:00:00,18.45,18.47,18.45,18.46,182000.0,13.6028,13.6176,13.6028,13.6102,182000.0
2006-10-09 13:05:00,18.45,18.48,18.45,18.48,234800.0,13.6028,13.6249,13.6028,13.6249,234800.0
2006-10-09 13:10:00,18.47,18.56,18.47,18.55,234800.0,13.6176,13.6839,13.6176,13.6765,234800.0
2006-10-09 13:15:00,18.55,18.56,18.54,18.56,143000.0,13.6765,13.6839,13.6692,13.6839,143000.0
2006-10-09 13:20:00,18.55,18.58,18.55,18.58,193500.0,13.6765,13.6987,13.6765,13.6987,193500.0
2006-10-09 13:25:00,18.58,18.62,18.53,18.56,625700.0,13.6987,13.7282,13.6618,13.6839,625700.0
2006-10-09 13:30:00,18.56,18.56,18.5,18.51,214500.0,13.6839,13.6839,13.6397,13.6471,214500.0
2006-10-09 13:35:00,18.51,18.55,18.51,18.52,282800.0,13.6471,13.6765,13.6471,13.6544,282800.0
2006-10-09 13:40:00,18.51,18.53,18.48,18.49,513600.0,13.6471,13.6618,13.6249,13.6323,513600.0
2006-10-09 13:45:00,18.49,18.49,18.45,18.47,153400.0,13.6323,13.6323,13.6028,13.6176,153400.0
2006-10-09 13:50:00,18.46,18.47,18.42,18.47,171600.0,13.6102,13.6176,13.5807,13.6176,171600.0
2006-10-09 13:55:00,18.46,18.51,18.44,18.44,587800.0,13.6102,13.6471,13.5954,13.5954,587800.0
2006-10-09 14:00:00,18.44,18.49,18.43,18.44,275200.0,13.5954,13.6323,13.5881,13.5954,275200.0
2006-10-09 14:05:00,18.44,18.48,18.43,18.47,246100.0,13.5954,13.6249,13.5881,13.6176,246100.0
2006-10-09 14:10:00,18.47,18.49,18.45,18.46,116700.0,13.6176,13.6323,13.6028,13.6102,116700.0
2006-10-09 14:15:00,18.46,18.48,18.45,18.47,81300.0,13.6102,13.6249,13.6028,13.6176,81300.0
2006-10-09 14:20:00,18.47,18.48,18.46,18.47,85200.0,13.6176,13.6249,13.6102,13.6176,85200.0
2006-10-09 14:25:00,18.47,18.55,18.46,18.52,259900.0,13.6176,13.6765,13.6102,13.6544,259900.0
2006-10-09 14:30:00,18.54,18.55,18.49,18.54,267200.0,13.6692,13.6765,13.6323,13.6692,267200.0
2006-10-09 14:35:00,18.54,18.55,18.51,18.53,217000.0,13.6692,13.6765,13.6471,13.6618,217000.0
2006-10-09 14:40:00,18.53,18.53,18.48,18.51,593000.0,13.6618,13.6618,13.6249,13.6471,593000.0
2006-10-09 14:45:00,18.51,18.53,18.5,18.53,311000.0,13.6471,13.6618,13.6397,13.6618,311000.0
2006-10-09 14:50:00,18.53,18.53,18.48,18.5,466800.0,13.6618,13.6618,13.6249,13.6397,466800.0
2006-10-09 14:55:00,18.5,18.51,18.47,18.47,368300.0,13.6397,13.6471,13.6176,13.6176,368300.0
2006-10-09 15:00:00,18.46,18.49,18.43,18.46,597100.0,13.6102,13.6323,13.5881,13.6102,597100.0
2006-10-09 15:05:00,18.46,18.46,18.37,18.38,543800.0,13.6102,13.6102,13.5438,13.5512,543800.0
2006-10-09 15:10:00,18.38,18.42,18.35,18.39,617900.0,13.5512,13.5807,13.5291,13.5586,617900.0
2006-10-09 15:15:00,18.39,18.4,18.34,18.36,330900.0,13.5586,13.566,13.5217,13.5365,330900.0
2006-10-09 15:20:00,18.36,18.41,18.33,18.33,674300.0,13.5365,13.5733,13.5143,13.5143,674300.0
2006-10-09 15:25:00,18.34,18.36,18.33,18.34,336000.0,13.5217,13.5365,13.5143,13.5217,336000.0
2006-10-09 15:30:00,18.34,18.38,18.33,18.37,352000.0,13.5217,13.5512,13.5143,13.5438,352000.0
2006-10-09 15:35:00,18.37,18.43,18.36,18.42,595900.0,13.5438,13.5881,13.5365,13.5807,595900.0
2006-10-09 15:40:00,18.43,18.45,18.42,18.43,300600.0,13.5881,13.6028,13.5807,13.5881,300600.0
2006-10-09 15:45:00,18.43,18.45,18.42,18.45,308100.0,13.5881,13.6028,13.5807,13.6028,308100.0
2006-10-09 15:50:00,18.45,18.46,18.43,18.45,600400.0,13.6028,13.6102,13.5881,13.6028,600400.0
2006-10-09 15:55:00,18.45,18.49,18.45,18.46,1067800.0,13.6028,13.6323,13.6028,13.6102,1067800.0
2006-10-10 09:30:00,18.37,18.47,18.37,18.45,628800.0,13.5438,13.6176,13.5438,13.6028,628800.0
2006-10-10 09:35:00,18.45,18.53,18.42,18.48,763900.0,13.6028,13.6618,13.5807,13.6249,763900.0
2006-10-10 09:40:00,18.47,18.5,18.44,18.45,469900.0,13.6176,13.6397,13.5954,13.6028,469900.0
2006-10-10 09:45:00,18.45,18.53,18.42,18.5,542300.0,13.6028,13.6618,13.5807,13.6397,542300.0
2006-10-10 09:50:00,18.5,18.52,18.49,18.52,428000.0,13.6397,13.6544,13.6323,13.6544,428000.0
2006-10-10 09:55:00,18.51,18.54,18.48,18.5,584300.0,13.6471,13.6692,13.6249,13.6397,584300.0
2006-10-10 10:00:00,18.5,18.53,18.45,18.45,301400.0,13.6397,13.6618,13.6028,13.6028,301400.0
2006-10-10 10:05:00,18.45,18.52,18.45,18.47,662500.0,13.6028,13.6544,13.6028,13.6176,662500.0
2006-10-10 10:10:00,18.47,18.49,18.45,18.49,230300.0,13.6176,13.6323,13.6028,13.6323,230300.0
2006-10-10 10:15:00,18.49,18.5,18.46,18.48,394900.0,13.6323,13.6397,13.6102,13.6249,394900.0
2006-10-10 10:20:00,18.49,18.49,18.41,18.42,332000.0,13.6323,13.6323,13.5733,13.5807,332000.0
2006-10-10 10:25:00,18.42,18.45,18.4,18.4,682600.0,13.5807,13.6028,13.566,13.566,682600.0
2006-10-10 10:30:00,18.4,18.46,18.4,18.44,556000.0,13.566,13.6102,13.566,13.5954,556000.0
2006-10-10 10:35:00,18.44,18.46,18.42,18.45,214000.0,13.5954,13.6102,13.5807,13.6028,214000.0
2006-10-10 10:40:00,18.44,18.46,18.43,18.45,150800.0,13.5954,13.6102,13.5881,13.6028,150800.0
2006-10-10 10:45:00,18.45,18.5,18.44,18.49,279800.0,13.6028,13.6397,13.5954,13.6323,279800.0
2006-10-10 10:50:00,18.5,18.5,18.47,18.5,261200.0,13.6397,13.6397,13.6176,13.6397,261200.0
2006-10-10 10:55:00,18.5,18.53,18.5,18.52,212700.0,13.6397,13.6618,13.6397,13.6544,212700.0
2006-10-10 11:00:00,18.51,18.52,18.46,18.48,168600.0,13.6471,13.6544,13.6102,13.6249,168600.0
2006-10-10 11:05:00,18.48,18.51,18.48,18.5,158800.0,13.6249,13.6471,13.6249,13.6397,158800.0
2006-10-10 11:10:00,18.5,18.51,18.49,18.5,166200.0,13.6397,13.6471,13.6323,13.6397,166200.0
2006-10-10 11:15:00,18.5,18.53,18.49,18.52,173800.0,13.6397,13.6618,13.6323,13.6544,173800.0
2006-10-10 11:20:00,18.52,18.59,18.52,18.58,576300.0,13.6544,13.706,13.6544,13.6987,576300.0
2006-10-10 11:25:00,18.57,18.61,18.54,18.59,365600.0,13.6913,13.7208,13.6692,13.706,365600.0
2006-10-10 11:30:00,18.59,18.61,18.58,18.58,158000.0,13.706,13.7208,13.6987,13.6987,158000.0
2006-10-10 11:35:00,18.58,18.59,18.54,18.57,294000.0,13.6987,13.706,13.6692,13.6913,294000.0
2006-10-10 11:40:00,18.57,18.57,18.54,18.56,238100.0,13.6913,13.6913,13.6692,13.6839,238100.0
2006-10-10 11:45:00,18.56,18.61,18.56,18.6,293000.0,13.6839,13.7208,13.6839,13.7134,293000.0
2006-10-10 11:50:00,18.6,18.67,18.58,18.67,377700.0,13.7134,13.765,13.6987,13.765,377700.0
2006-10-10 11:55:00,18.66,18.69,18.64,18.65,270800.0,13.7576,13.7798,13.7429,13.7503,270800.0
2006-10-10 12:00:00,18.65,18.69,18.65,18.67,265300.0,13.7503,13.7798,13.7503,13.765,265300.0
2006-10-10 12:05:00,18.67,18.68,18.63,18.64,159500.0,13.765,13.7724,13.7355,13.7429,159500.0
2006-10-10 12:10:00,18.65,18.66,18.62,18.63,304500.0,13.7503,13.7576,13.7282,13.7355,304500.0
2006-10-10 12:15:00,18.63,18.64,18.61,18.62,207700.0,13.7355,13.7429,13.7208,13.7282,207700.0
2006-10-10 12:20:00,18.62,18.64,18.6,18.61,314100.0,13.7282,13.7429,13.7134,13.7208,314100.0
2006-10-10 12:25:00,18.6,18.62,18.6,18.6,124600.0,13.7134,13.7282,13.7134,13.7134,124600.0
2006-10-10 12:30:00,18.6,18.61,18.57,18.59,291000.0,13.7134,13.7208,13.6913,13.706,291000.0
2006-10-10 12:35:00,18.58,18.6,18.57,18.59,197900.0,13.6987,13.7134,13.6913,13.706,197900.0
2006-10-10 12:40:00,18.59,18.6,18.57,18.6,114600.0,13.706,13.7134,13.6913,13.7134,114600.0
2006-10-10 12:45:00,18.6,18.61,18.58,18.6,180600.0,13.7134,13.7208,13.6987,13.7134,180600.0
2006-10-10 12:50:00,18.6,18.6,18.58,18.58,72100.0,13.7134,13.7134,13.6987,13.6987,72100.0
2006-10-10 12:55:00,18.58,18.6,18.58,18.6,184300.0,13.6987,13.7134,13.6987,13.7134,184300.0
2006-10-10 13:00:00,18.6,18.62,18.59,18.62,109300.0,13.7134,13.7282,13.706,13.7282,109300.0
2006-10-10 13:05:00,18.61,18.62,18.6,18.6,97100.0,13.7208,13.7282,13.7134,13.7134,97100.0
2006-10-10 13:10:00,18.6,18.61,18.6,18.61,91100.0,13.7134,13.7208,13.7134,13.7208,91100.0
2006-10-10 13:15:00,18.6,18.61,18.59,18.59,150400.0,13.7134,13.7208,13.706,13.706,150400.0
2006-10-10 13:20:00,18.59,18.61,18.59,18.61,102200.0,13.706,13.7208,13.706,13.7208,102200.0
2006-10-10 13:25:00,18.61,18.61,18.59,18.6,119800.0,13.7208,13.7208,13.706,13.7134,119800.0
2006-10-10 13:30:00,18.61,18.61,18.59,18.59,207100.0,13.7208,13.7208,13.706,13.706,207100.0
2006-10-10 13:35:00,18.59,18.61,18.59,18.6,200600.0,13.706,13.7208,13.706,13.7134,200600.0
2006-10-10 13:40:00,18.6,18.6,18.57,18.59,239000.0,13.7134,13.7134,13.6913,13.706,239000.0
2006-10-10 13:45:00,18.58,18.59,18.57,18.59,196300.0,13.6987,13.706,13.6913,13.706,196300.0
2006-10-10 13:50:00,18.58,18.61,18.58,18.61,148000.0,13.6987,13.7208,13.6987,13.7208,148000.0
2006-10-10 13:55:00,18.6,18.61,18.6,18.61,71000.0,13.7134,13.7208,13.7134,13.7208,71000.0
2006-10-10 14:00:00,18.6,18.61,18.57,18.59,353700.0,13.7134,13.7208,13.6913,13.706,353700.0
2006-10-10 14:05:00,18.58,18.61,18.56,18.56,401200.0,13.6987,13.7208,13.6839,13.6839,401200.0
2006-10-10 14:10:00,18.56,18.6,18.56,18.59,211400.0,13.6839,13.7134,13.6839,13.706,211400.0
2006-10-10 14:15:00,18.59,18.6,18.58,18.6,94500.0,13.706,13.7134,13.6987,13.7134,94500.0
2006-10-10 14:20:00,18.59,18.6,18.58,18.59,173600.0,13.706,13.7134,13.6987,13.706,173600.0
2006-10-10 14:25:00,18.6,18.6,18.58,18.59,78300.0,13.7134,13.7134,13.6987,13.706,78300.0
2006-10-10 14:30:00,18.6,18.63,18.59,18.63,187700.0,13.7134,13.7355,13.706,13.7355,187700.0
2006-10-10 14:35:00,18.62,18.63,18.59,18.6,338000.0,13.7282,13.7355,13.706,13.7134,338000.0
2006-10-10 14:40:00,18.6,18.62,18.6,18.61,101800.0,13.7134,13.7282,13.7134,13.7208,101800.0
2006-10-10 14:45:00,18.62,18.64,18.61,18.63,193300.0,13.7282,13.7429,13.7208,13.7355,193300.0
2006-10-10 14:50:00,18.63,18.64,18.62,18.62,130900.0,13.7355,13.7429,13.7282,13.7282,130900.0
2006-10-10 14:55:00,18.63,18.64,18.6,18.61,236400.0,13.7355,13.7429,13.7134,13.7208,236400.0
2006-10-10 15:00:00,18.61,18.65,18.61,18.64,165800.0,13.7208,13.7503,13.7208,13.7429,165800.0
2006-10-10 15:05:00,18.63,18.64,18.63,18.63,100800.0,13.7355,13.7429,13.7355,13.7355,100800.0
2006-10-10 15:10:00,18.63,18.64,18.59,18.59,485800.0,13.7355,13.7429,13.706,13.706,485800.0
2006-10-10 15:15:00,18.6,18.63,18.59,18.62,379300.0,13.7134,13.7355,13.706,13.7282,379300.0
2006-10-10 15:20:00,18.62,18.63,18.62,18.63,295700.0,13.7282,13.7355,13.7282,13.7355,295700.0
2006-10-10 15:25:00,18.62,18.63,18.59,18.6,600900.0,13.7282,13.7355,13.706,13.7134,600900.0
2006-10-10 15:30:00,18.61,18.63,18.6,18.63,451200.0,13.7208,13.7355,13.7134,13.7355,451200.0
2006-10-10 15:35:00,18.62,18.65,18.62,18.65,244800.0,13.7282,13.7503,13.7282,13.7503,244800.0
2006-10-10 15:40:00,18.64,18.68,18.62,18.63,631900.0,13.7429,13.7724,13.7282,13.7355,631900.0
2006-10-10 15:45:00,18.64,18.65,18.63,18.64,355800.0,13.7429,13.7503,13.7355,13.7429,355800.0
2006-10-10 15:50:00,18.63,18.63,18.59,18.61,707900.0,13.7355,13.7355,13.706,13.7208,707900.0
2006-10-10 15:55:00,18.61,18.61,18.57,18.59,653700.0,13.7208,13.7208,13.6913,13.706,653700.0
2006-10-11 09:30:00,18.53,18.66,18.5,18.6,683100.0,13.6618,13.7576,13.6397,13.7134,683100.0
2006-10-11 09:35:00,18.6,18.62,18.56,18.58,333700.0,13.7134,13.7282,13.6839,13.6987,333700.0
2006-10-11 09:40:00,18.58,18.65,18.58,18.64,456500.0,13.6987,13.7503,13.6987,13.7429,456500.0
2006-10-11 09:45:00,18.63,18.68,18.63,18.67,369700.0,13.7355,13.7724,13.7355,13.765,369700.0
2006-10-11 09:50:00,18.67,18.7,18.65,18.67,307900.0,13.765,13.7871,13.7503,13.765,307900.0
2006-10-11 09:55:00,18.67,18.69,18.67,18.67,159700.0,13.765,13.7798,13.765,13.765,159700.0
2006-10-11 10:00:00,18.67,18.69,18.66,18.68,270000.0,13.765,13.7798,13.7576,13.7724,270000.0
2006-10-11 10:05:00,18.67,18.7,18.67,18.69,168600.0,13.765,13.7871,13.765,13.7798,168600.0
2006-10-11 10:10:00,18.69,18.77,18.69,18.77,351100.0,13.7798,13.8387,13.7798,13.8387,351100.0
2006-10-11 10:15:00,18.77,18.78,18.75,18.77,316200.0,13.8387,13.8461,13.824,13.8387,316200.0
2006-10-11 10:20:00,18.77,18.8,18.75,18.75,273900.0,13.8387,13.8609,13.824,13.824,273900.0
2006-10-11 10:25:00,18.75,18.77,18.72,18.77,161400.0,13.824,13.8387,13.8019,13.8387,161400.0
2006-10-11 10:30:00,18.76,18.8,18.75,18.79,174400.0,13.8314,13.8609,13.824,13.8535,174400.0
2006-10-11 10:35:00,18.78,18.79,18.74,18.75,335000.0,13.8461,13.8535,13.8166,13.824,335000.0
2006-10-11 10:40:00,18.76,18.77,18.72,18.73,689400.0,13.8314,13.8387,13.8019,13.8093,689400.0
2006-10-11 10:45:00,18.72,18.74,18.7,18.73,507300.0,13.8019,13.8166,13.7871,13.8093,507300.0
2006-10-11 10:50:00,18.74,18.76,18.73,18.75,382800.0,13.8166,13.8314,13.8093,13.824,382800.0
2006-10-11 10:55:00,18.75,18.77,18.74,18.74,266800.0,13.824,13.8387,13.8166,13.8166,266800.0
2006-10-11 11:00:00,18.74,18.78,18.74,18.77,208100.0,13.8166,13.8461,13.8166,13.8387,208100.0
2006-10-11 11:05:00,18.77,18.79,18.77,18.78,281400.0,13.8387,13.8535,13.8387,13.8461,281400.0
2006-10-11 11:10:00,18.78,18.8,18.76,18.79,356100.0,13.8461,13.8609,13.8314,13.8535,356100.0
2006-10-11 11:15:00,18.79,18.8,18.77,18.78,271000.0,13.8535,13.8609,13.8387,13.8461,271000.0
2006-10-11 11:20:00,18.79,18.8,18.77,18.79,360800.0,13.8535,13.8609,13.8387,13.8535,360800.0
2006-10-11 11:25:00,18.8,18.83,18.78,18.79,849300.0,13.8609,13.883,13.8461,13.8535,849300.0
2006-10-11 11:30:00,18.79,18.79,18.76,18.77,360300.0,13.8535,13.8535,13.8314,13.8387,360300.0
2006-10-11 11:35:00,18.77,18.82,18.77,18.81,241200.0,13.8387,13.8756,13.8387,13.8682,241200.0
2006-10-11 11:40:00,18.81,18.83,18.8,18.82,281200.0,13.8682,13.883,13.8609,13.8756,281200.0
2006-10-11 11:45:00,18.83,18.84,18.82,18.82,279000.0,13.883,13.8904,13.8756,13.8756,279000.0
2006-10-11 11:50:00,18.82,18.84,18.81,18.83,139500.0,13.8756,13.8904,13.8682,13.883,139500.0
2006-10-11 11:55:00,18.83,18.85,18.82,18.82,287300.0,13.883,13.8977,13.8756,13.8756,287300.0
2006-10-11 12:00:00,18.82,18.82,18.81,18.81,18700.0,13.8756,13.8756,13.8682,13.8682,18700.0
2006-10-11 12:05:00,18.82,18.85,18.81,18.85,221900.0,13.8756,13.8977,13.8682,13.8977,221900.0
2006-10-11 12:10:00,18.85,18.9,18.85,18.9,462700.0,13.8977,13.9346,13.8977,13.9346,462700.0
2006-10-11 12:15:00,18.89,18.9,18.87,18.89,392100.0,13.9272,13.9346,13.9125,13.9272,392100.0
2006-10-11 12:20:00,18.88,18.89,18.87,18.87,520300.0,13.9198,13.9272,13.9125,13.9125,520300.0
2006-10-11 12:25:00,18.87,18.88,18.87,18.88,132200.0,13.9125,13.9198,13.9125,13.9198,132200.0
2006-10-11 12:30:00,18.88,18.9,18.87,18.89,123900.0,13.9198,13.9346,13.9125,13.9272,123900.0
2006-10-11 12:35:00,18.89,18.9,18.88,18.89,319800.0,13.9272,13.9346,13.9198,13.9272,319800.0
2006-10-11 12:40:00,18.89,18.92,18.89,18.89,625400.0,13.9272,13.9493,13.9272,13.9272,625400.0
2006-10-11 12:45:00,18.89,18.94,18.89,18.94,312800.0,13.9272,13.9641,13.9272,13.9641,312800.0
2006-10-11 12:50:00,18.94,18.95,18.93,18.95,142300.0,13.9641,13.9715,13.9567,13.9715,142300.0
2006-10-11 12:55:00,18.94,18.96,18.94,18.94,328600.0,13.9641,13.9788,13.9641,13.9641,328600.0
2006-10-11 13:00:00,18.94,18.98,18.94,18.95,111500.0,13.9641,13.9936,13.9641,13.9715,111500.0
2006-10-11 13:05:00,18.95,18.97,18.95,18.96,170400.0,13.9715,13.9862,13.9715,13.9788,170400.0
2006-10-11 13:10:00,18.96,18.97,18.92,18.92,224000.0,13.9788,13.9862,13.9493,13.9493,224000.0
2006-10-11 13:15:00,18.92,18.95,18.89,18.94,246500.0,13.9493,13.9715,13.9272,13.9641,246500.0
2006-10-11 13:20:00,18.94,18.94,18.92,18.93,147700.0,13.9641,13.9641,13.9493,13.9567,147700.0
2006-10-11 13:25:00,18.93,18.94,18.9,18.91,212100.0,13.9567,13.9641,13.9346,13.942,212100.0
2006-10-11 13:30:00,18.91,18.92,18.86,18.87,286300.0,13.942,13.9493,13.9051,13.9125,286300.0
2006-10-11 13:35:00,18.87,18.88,18.86,18.86,222200.0,13.9125,13.9198,13.9051,13.9051,222200.0
2006-10-11 13:40:00,18.86,18.86,18.84,18.84,182600.0,13.9051,13.9051,13.8904,13.8904,182600.0
2006-10-11 13:45:00,18.85,18.85,18.83,18.83,366000.0,13.8977,13.8977,13.883,13.883,366000.0
2006-10-11 13:50:00,18.83,18.83,18.76,18.79,570500.0,13.883,13.883,13.8314,13.8535,570500.0
2006-10-11 13:55:00,18.79,18.83,18.79,18.82,490700.0,13.8535,13.883,13.8535,13.8756,490700.0
2006-10-11 14:00:00,18.83,18.84,18.76,18.82,702100.0,13.883,13.8904,13.8314,13.8756,702100.0
2006-10-11 14:05:00,18.82,18.85,18.8,18.84,369100.0,13.8756,13.8977,13.8609,13.8904,369100.0
2006-10-11 14:10:00,18.84,18.88,18.82,18.85,341800.0,13.8904,13.9198,13.8756,13.8977,341800.0
2006-10-11 14:15:00,18.86,18.86,18.78,18.79,316100.0,13.9051,13.9051,13.8461,13.8535,316100.0
2006-10-11 14:20:00,18.78,18.82,18.75,18.76,294200.0,13.8461,13.8756,13.824,13.8314,294200.0
2006-10-11 14:25:00,18.75,18.8,18.72,18.77,573400.0,13.824,13.8609,13.8019,13.8387,573400.0
2006-10-11 14:30:00,18.77,18.79,18.72,18.72,381600.0,13.8387,13.8535,13.8019,13.8019,381600.0
2006-10-11 14:35:00,18.72,18.73,18.6,18.65,1080700.0,13.8019,13.8093,13.7134,13.7503,1080700.0
2006-10-11 14:40:00,18.65,18.66,18.59,18.6,723100.0,13.7503,13.7576,13.706,13.7134,723100.0
2006-10-11 14:45:00,18.6,18.67,18.59,18.64,675200.0,13.7134,13.765,13.706,13.7429,675200.0
2006-10-11 14:50:00,18.63,18.63,18.51,18.6,730700.0,13.7355,13.7355,13.6471,13.7134,730700.0
2006-10-11 14:55:00,18.6,18.62,18.57,18.6,619900.0,13.7134,13.7282,13.6913,13.7134,619900.0
2006-10-11 15:00:00,18.59,18.63,18.57,18.61,561200.0,13.706,13.7355,13.6913,13.7208,561200.0
2006-10-11 15:05:00,18.61,18.62,18.58,18.6,840800.0,13.7208,13.7282,13.6987,13.7134,840800.0
2006-10-11 15:10:00,18.6,18.65,18.59,18.61,655800.0,13.7134,13.7503,13.706,13.7208,655800.0
2006-10-11 15:15:00,18.61,18.65,18.61,18.65,419000.0,13.7208,13.7503,13.7208,13.7503,419000.0
2006-10-11 15:20:00,18.65,18.65,18.63,18.64,327000.0,13.7503,13.7503,13.7355,13.7429,327000.0
2006-10-11 15:25:00,18.63,18.67,18.62,18.63,430600.0,13.7355,13.765,13.7282,13.7355,430600.0
2006-10-11 15:30:00,18.63,18.67,18.62,18.66,303500.0,13.7355,13.765,13.7282,13.7576,303500.0
2006-10-11 15:35:00,18.66,18.69,18.65,18.69,169900.0,13.7576,13.7798,13.7503,13.7798,169900.0
2006-10-11 15:40:00,18.68,18.68,18.64,18.64,282900.0,13.7724,13.7724,13.7429,13.7429,282900.0
2006-10-11 15:45:00,18.65,18.67,18.64,18.66,300700.0,13.7503,13.765,13.7429,13.7576,300700.0
2006-10-11 15:50:00,18.66,18.67,18.64,18.65,262600.0,13.7576,13.765,13.7429,13.7503,262600.0
2006-10-11 15:55:00,18.64,18.65,18.6,18.62,468100.0,13.7429,13.7503,13.7134,13.7282,468100.0
2006-10-12 09:30:00,18.53,18.59,18.5,18.52,1151300.0,13.6618,13.706,13.6397,13.6544,1151300.0
2006-10-12 09:35:00,18.52,18.54,18.36,18.39,1001500.0,13.6544,13.6692,13.5365,13.5586,1001500.0
2006-10-12 09:40:00,18.39,18.49,18.37,18.42,553200.0,13.5586,13.6323,13.5438,13.5807,553200.0
2006-10-12 09:45:00,18.41,18.42,18.33,18.34,690100.0,13.5733,13.5807,13.5143,13.5217,690100.0
2006-10-12 09:50:00,18.33,18.34,18.25,18.25,804900.0,13.5143,13.5217,13.4554,13.4554,804900.0
2006-10-12 09:55:00,18.25,18.26,18.21,18.24,1134600.0,13.4554,13.4627,13.4259,13.448,1134600.0
2006-10-12 10:00:00,18.24,18.32,18.2,18.3,967800.0,13.448,13.507,13.4185,13.4922,967800.0
2006-10-12 10:05:00,18.3,18.37,18.28,18.3,1217100.0,13.4922,13.5438,13.4775,13.4922,1217100.0
2006-10-12 10:10:00,18.3,18.44,18.3,18.43,685600.0,13.4922,13.5954,13.4922,13.5881,685600.0
2006-10-12 10:15:00,18.44,18.45,18.36,18.37,625800.0,13.5954,13.6028,13.5365,13.5438,625800.0
2006-10-12 10:20:00,18.37,18.38,18.31,18.34,927400.0,13.5438,13.5512,13.4996,13.5217,927400.0
2006-10-12 10:25:00,18.34,18.38,18.34,18.37,359800.0,13.5217,13.5512,13.5217,13.5438,359800.0
2006-10-12 10:30:00,18.37,18.39,18.32,18.38,532000.0,13.5438,13.5586,13.507,13.5512,532000.0
2006-10-12 10:35:00,18.38,18.42,18.36,18.41,323100.0,13.5512,13.5807,13.5365,13.5733,323100.0
2006-10-12 10:40:00,18.41,18.45,18.4,18.44,426500.0,13.5733,13.6028,13.566,13.5954,426500.0
2006-10-12 10:45:00,18.45,18.45,18.34,18.35,731500.0,13.6028,13.6028,13.5217,13.5291,731500.0
2006-10-12 10:50:00,18.35,18.38,18.34,18.37,313700.0,13.5291,13.5512,13.5217,13.5438,313700.0
2006-10-12 10:55:00,18.38,18.41,18.36,18.36,395300.0,13.5512,13.5733,13.5365,13.5365,395300.0
2006-10-12 11:00:00,18.36,18.38,18.32,18.36,454000.0,13.5365,13.5512,13.507,13.5365,454000.0
2006-10-12 11:05:00,18.36,18.37,18.35,18.36,112500.0,13.5365,13.5438,13.5291,13.5365,112500.0
2006-10-12 11:10:00,18.36,18.37,18.35,18.36,238100.0,13.5365,13.5438,13.5291,13.5365,238100.0
2006-10-12 11:15:00,18.35,18.37,18.32,18.37,286800.0,13.5291,13.5438,13.507,13.5438,286800.0
2006-10-12 11:20:00,18.37,18.38,18.35,18.35,246000.0,13.5438,13.5512,13.5291,13.5291,246000.0
2006-10-12 11:25:00,18.36,18.36,18.31,18.31,254800.0,13.5365,13.5365,13.4996,13.4996,254800.0
2006-10-12 11:30:00,18.31,18.34,18.3,18.32,186100.0,13.4996,13.5217,13.4922,13.507,186100.0
2006-10-12 11:35:00,18.32,18.33,18.27,18.29,495400.0,13.507,13.5143,13.4701,13.4848,495400.0
2006-10-12 11:40:00,18.29,18.29,18.25,18.25,192800.0,13.4848,13.4848,13.4554,13.4554,192800.0
2006-10-12 11:45:00,18.25,18.29,18.24,18.28,335900.0,13.4554,13.4848,13.448,13.4775,335900.0
2006-10-12 11:50:00,18.28,18.3,18.25,18.3,318800.0,13.4775,13.4922,13.4554,13.4922,318800.0
2006-10-12 11:55:00,18.3,18.33,18.29,18.3,362700.0,13.4922,13.5143,13.4848,13.4922,362700.0
2006-10-12 12:00:00,18.3,18.3,18.27,18.29,327700.0,13.4922,13.4922,13.4701,13.4848,327700.0
2006-10-12 12:05:00,18.29,18.31,18.26,18.26,286000.0,13.4848,13.4996,13.4627,13.4627,286000.0
2006-10-12 12:10:00,18.27,18.28,18.25,18.28,185300.0,13.4701,13.4775,13.4554,13.4775,185300.0
2006-10-12 12:15:00,18.27,18.28,18.26,18.27,92400.0,13.4701,13.4775,13.4627,13.4701,92400.0
2006-10-12 12:20:00,18.26,18.27,18.26,18.26,139100.0,13.4627,13.4701,13.4627,13.4627,139100.0
2006-10-12 12:25:00,18.26,18.28,18.25,18.27,147700.0,13.4627,13.4775,13.4554,13.4701,147700.0
2006-10-12 12:30:00,18.27,18.29,18.27,18.29,127900.0,13.4701,13.4848,13.4701,13.4848,127900.0
2006-10-12 12:35:00,18.29,18.32,18.28,18.31,166000.0,13.4848,13.507,13.4775,13.4996,166000.0
2006-10-12 12:40:00,18.32,18.34,18.3,18.33,320400.0,13.507,13.5217,13.4922,13.5143,320400.0
2006-10-12 12:45:00,18.33,18.35,18.31,18.31,268600.0,13.5143,13.5291,13.4996,13.4996,268600.0
2006-10-12 12:50:00,18.31,18.31,18.29,18.3,217800.0,13.4996,13.4996,13.4848,13.4922,217800.0
2006-10-12 12:55:00,18.3,18.32,18.28,18.31,141100.0,13.4922,13.507,13.4775,13.4996,141100.0
2006-10-12 13:00:00,18.3,18.35,18.3,18.34,418900.0,13.4922,13.5291,13.4922,13.5217,418900.0
2006-10-12 13:05:00,18.35,18.38,18.33,18.37,336900.0,13.5291,13.5512,13.5143,13.5438,336900.0
2006-10-12 13:10:00,18.36,18.39,18.36,18.38,121400.0,13.5365,13.5586,13.5365,13.5512,121400.0
2006-10-12 13:15:00,18.37,18.39,18.37,18.38,216800.0,13.5438,13.5586,13.5438,13.5512,216800.0
2006-10-12 13:20:00,18.38,18.38,18.27,18.31,541800.0,13.5512,13.5512,13.4701,13.4996,541800.0
2006-10-12 13:25:00,18.31,18.32,18.3,18.31,79600.0,13.4996,13.507,13.4922,13.4996,79600.0
2006-10-12 13:30:00,18.31,18.34,18.31,18.34,405400.0,13.4996,13.5217,13.4996,13.5217,405400.0
2006-10-12 13:35:00,18.34,18.36,18.34,18.35,114000.0,13.5217,13.5365,13.5217,13.5291,114000.0
2006-10-12 13:40:00,18.35,18.38,18.34,18.36,149900.0,13.5291,13.5512,13.5217,13.5365,149900.0
2006-10-12 13:45:00,18.37,18.37,18.35,18.36,163800.0,13.5438,13.5438,13.5291,13.5365,163800.0
2006-10-12 13:50:00,18.35,18.4,18.35,18.38,102400.0,13.5291,13.566,13.5291,13.5512,102400.0
2006-10-12 13:55:00,18.4,18.42,18.38,18.42,221000.0,13.566,13.5807,13.5512,13.5807,221000.0
2006-10-12 14:00:00,18.42,18.43,18.4,18.42,280800.0,13.5807,13.5881,13.566,13.5807,280800.0
2006-10-12 14:05:00,18.41,18.45,18.41,18.43,213600.0,13.5733,13.6028,13.5733,13.5881,213600.0
2006-10-12 14:10:00,18.44,18.47,18.42,18.43,296700.0,13.5954,13.6176,13.5807,13.5881,296700.0
2006-10-12 14:15:00,18.43,18.44,18.41,18.42,209800.0,13.5881,13.5954,13.5733,13.5807,209800.0
2006-10-12 14:20:00,18.42,18.43,18.39,18.43,191400.0,13.5807,13.5881,13.5586,13.5881,191400.0
2006-10-12 14:25:00,18.44,18.48,18.43,18.45,191900.0,13.5954,13.6249,13.5881,13.6028,191900.0
2006-10-12 14:30:00,18.45,18.5,18.44,18.49,506200.0,13.6028,13.6397,13.5954,13.6323,506200.0
2006-10-12 14:35:00,18.5,18.56,18.48,18.55,652200.0,13.6397,13.6839,13.6249,13.6765,652200.0
2006-10-12 14:40:00,18.55,18.55,18.51,18.53,385700.0,13.6765,13.6765,13.6471,13.6618,385700.0
2006-10-12 14:45:00,18.53,18.57,18.53,18.56,303900.0,13.6618,13.6913,13.6618,13.6839,303900.0
2006-10-12 14:50:00,18.56,18.56,18.53,18.55,417100.0,13.6839,13.6839,13.6618,13.6765,417100.0
2006-10-12 14:55:00,18.54,18.62,18.54,18.59,765700.0,13.6692,13.7282,13.6692,13.706,765700.0
2006-10-12 15:00:00,18.6,18.6,18.59,18.6,297500.0,13.7134,13.7134,13.706,13.7134,297500.0
2006-10-12 15:05:00,18.6,18.65,18.6,18.63,633400.0,13.7134,13.7503,13.7134,13.7355,633400.0
2006-10-12 15:10:00,18.63,18.65,18.6,18.65,571600.0,13.7355,13.7503,13.7134,13.7503,571600.0
2006-10-12 15:15:00,18.65,18.72,18.64,18.65,825900.0,13.7503,13.8019,13.7429,13.7503,825900.0
2006-10-12 15:20:00,18.66,18.75,18.64,18.74,484500.0,13.7576,13.824,13.7429,13.8166,484500.0
2006-10-12 15:25:00,18.75,18.76,18.71,18.73,567100.0,13.824,13.8314,13.7945,13.8093,567100.0
2006-10-12 15:30:00,18.74,18.75,18.7,18.72,336700.0,13.8166,13.824,13.7871,13.8019,336700.0
2006-10-12 15:35:00,18.72,18.73,18.71,18.73,319800.0,13.8019,13.8093,13.7945,13.8093,319800.0
2006-10-12 15:40:00,18.73,18.74,18.71,18.72,359900.0,13.8093,13.8166,13.7945,13.8019,359900.0
2006-10-12 15:45:00,18.72,18.75,18.71,18.71,504800.0,13.8019,13.824,13.7945,13.7945,504800.0
2006-10-12 15:50:00,18.7,18.72,18.68,18.69,554100.0,13.7871,13.8019,13.7724,13.7798,554100.0
2006-10-12 15:55:00,18.69,18.71,18.66,18.69,823900.0,13.7798,13.7945,13.7576,13.7798,823900.0
2006-10-13 09:30:00,18.65,18.71,18.6,18.7,790500.0,13.7503,13.7945,13.7134,13.7871,790500.0
2006-10-13 09:35:00,18.7,18.82,18.69,18.81,503000.0,13.7871,13.8756,13.7798,13.8682,503000.0
2006-10-13 09:40:00,18.81,18.83,18.78,18.8,301500.0,13.8682,13.883,13.8461,13.8609,301500.0
2006-10-13 09:45:00,18.81,18.87,18.81,18.86,410700.0,13.8682,13.9125,13.8682,13.9051,410700.0
2006-10-13 09:50:00,18.86,18.9,18.79,18.88,504300.0,13.9051,13.9346,13.8535,13.9198,504300.0
2006-10-13 09:55:00,18.88,18.91,18.87,18.88,470600.0,13.9198,13.942,13.9125,13.9198,470600.0
2006-10-13 10:00:00,18.88,18.91,18.83,18.83,592600.0,13.9198,13.942,13.883,13.883,592600.0
2006-10-13 10:05:00,18.83,18.89,18.82,18.86,267200.0,13.883,13.9272,13.8756,13.9051,267200.0
2006-10-13 10:10:00,18.86,18.92,18.86,18.86,377400.0,13.9051,13.9493,13.9051,13.9051,377400.0
2006-10-13 10:15:00,18.86,18.91,18.84,18.9,454400.0,13.9051,13.942,13.8904,13.9346,454400.0
2006-10-13 10:20:00,18.9,18.92,18.89,18.89,461500.0,13.9346,13.9493,13.9272,13.9272,461500.0
2006-10-13 10:25:00,18.88,18.92,18.84,18.92,429100.0,13.9198,13.9493,13.8904,13.9493,429100.0
2006-10-13 10:30:00,18.92,18.96,18.91,18.93,425700.0,13.9493,13.9788,13.942,13.9567,425700.0
2006-10-13 10:35:00,18.93,18.94,18.9,18.91,280000.0,13.9567,13.9641,13.9346,13.942,280000.0
2006-10-13 10:40:00,18.91,18.95,18.91,18.95,195300.0,13.942,13.9715,13.942,13.9715,195300.0
2006-10-13 10:45:00,18.95,18.95,18.89,18.92,238200.0,13.9715,13.9715,13.9272,13.9493,238200.0
2006-10-13 10:50:00,18.91,18.95,18.91,18.92,164200.0,13.942,13.9715,13.942,13.9493,164200.0
2006-10-13 10:55:00,18.92,18.94,18.91,18.94,160200.0,13.9493,13.9641,13.942,13.9641,160200.0
2006-10-13 11:00:00,18.93,18.95,18.92,18.92,278500.0,13.9567,13.9715,13.9493,13.9493,278500.0
2006-10-13 11:05:00,18.92,18.93,18.89,18.91,247100.0,13.9493,13.9567,13.9272,13.942,247100.0
2006-10-13 11:10:00,18.91,18.94,18.9,18.93,217300.0,13.942,13.9641,13.9346,13.9567,217300.0
2006-10-13 11:15:00,18.94,18.94,18.91,18.94,337400.0,13.9641,13.9641,13.942,13.9641,337400.0
2006-10-13 11:20:00,18.93,18.98,18.93,18.96,776600.0,13.9567,13.9936,13.9567,13.9788,776600.0
2006-10-13 11:25:00,18.96,18.98,18.94,18.97,332000.0,13.9788,13.9936,13.9641,13.9862,332000.0
2006-10-13 11:30:00,18.97,18.97,18.95,18.95,162200.0,13.9862,13.9862,13.9715,13.9715,162200.0
2006-10-13 11:35:00,18.95,18.98,18.95,18.98,150400.0,13.9715,13.9936,13.9715,13.9936,150400.0
2006-10-13 11:40:00,18.97,18.98,18.96,18.97,259300.0,13.9862,13.9936,13.9788,13.9862,259300.0
2006-10-13 11:45:00,18.97,18.98,18.97,18.97,83800.0,13.9862,13.9936,13.9862,13.9862,83800.0
2006-10-13 11:50:00,18.98,18.99,18.97,18.97,357500.0,13.9936,14.0009,13.9862,13.9862,357500.0
2006-10-13 11:55:00,18.98,18.98,18.96,18.97,82900.0,13.9936,13.9936,13.9788,13.9862,82900.0
2006-10-13 12:00:00,18.98,18.98,18.96,18.96,119800.0,13.9936,13.9936,13.9788,13.9788,119800.0
2006-10-13 12:05:00,18.96,18.98,18.95,18.95,117700.0,13.9788,13.9936,13.9715,13.9715,117700.0
2006-10-13 12:10:00,18.95,18.97,18.94,18.97,106800.0,13.9715,13.9862,13.9641,13.9862,106800.0
2006-10-13 12:15:00,18.97,18.99,18.97,18.98,171200.0,13.9862,14.0009,13.9862,13.9936,171200.0
2006-10-13 12:20:00,18.98,18.99,18.97,18.98,167800.0,13.9936,14.0009,13.9862,13.9936,167800.0
2006-10-13 12:25:00,18.98,18.99,18.97,18.97,48000.0,13.9936,14.0009,13.9862,13.9862,48000.0
2006-10-13 12:30:00,18.98,18.99,18.97,18.99,124400.0,13.9936,14.0009,13.9862,14.0009,124400.0
2006-10-13 12:35:00,18.99,18.99,18.98,18.98,82000.0,14.0009,14.0009,13.9936,13.9936,82000.0
2006-10-13 12:40:00,18.98,18.99,18.98,18.98,42900.0,13.9936,14.0009,13.9936,13.9936,42900.0
2006-10-13 12:45:00,18.98,18.99,18.98,18.99,160500.0,13.9936,14.0009,13.9936,14.0009,160500.0
2006-10-13 12:50:00,18.98,18.99,18.98,18.98,241000.0,13.9936,14.0009,13.9936,13.9936,241000.0
2006-10-13 12:55:00,18.98,19.0,18.98,18.99,414200.0,13.9936,14.0083,13.9936,14.0009,414200.0
2006-10-13 13:00:00,18.99,19.0,18.98,18.99,205600.0,14.0009,14.0083,13.9936,14.0009,205600.0
2006-10-13 13:05:00,18.99,18.99,18.94,18.95,276300.0,14.0009,14.0009,13.9641,13.9715,276300.0
2006-10-13 13:10:00,18.94,18.98,18.94,18.97,172400.0,13.9641,13.9936,13.9641,13.9862,172400.0
2006-10-13 13:15:00,18.97,18.98,18.97,18.98,94000.0,13.9862,13.9936,13.9862,13.9936,94000.0
2006-10-13 13:20:00,18.98,18.98,18.97,18.98,72300.0,13.9936,13.9936,13.9862,13.9936,72300.0
2006-10-13 13:25:00,18.98,18.99,18.97,18.98,228500.0,13.9936,14.0009,13.9862,13.9936,228500.0
2006-10-13 13:30:00,18.98,18.99,18.98,18.98,217100.0,13.9936,14.0009,13.9936,13.9936,217100.0
2006-10-13 13:35:00,18.98,19.0,18.98,19.0,604200.0,13.9936,14.0083,13.9936,14.0083,604200.0
2006-10-13 13:40:00,18.99,19.0,18.98,18.99,171900.0,14.0009,14.0083,13.9936,14.0009,171900.0
2006-10-13 13:45:00,18.98,18.99,18.96,18.98,142300.0,13.9936,14.0009,13.9788,13.9936,142300.0
2006-10-13 13:50:00,18.99,18.99,18.96,18.97,146400.0,14.0009,14.0009,13.9788,13.9862,146400.0
2006-10-13 13:55:00,18.97,18.99,18.96,18.99,155600.0,13.9862,14.0009,13.9788,14.0009,155600.0
2006-10-13 14:00:00,18.98,18.99,18.96,18.97,176600.0,13.9936,14.0009,13.9788,13.9862,176600.0
2006-10-13 14:05:00,18.97,18.98,18.97,18.97,123900.0,13.9862,13.9936,13.9862,13.9862,123900.0
2006-10-13 14:10:00,18.98,18.98,18.97,18.97,131900.0,13.9936,13.9936,13.9862,13.9862,131900.0
2006-10-13 14:15:00,18.97,18.98,18.97,18.97,66800.0,13.9862,13.9936,13.9862,13.9862,66800.0
2006-10-13 14:20:00,18.97,18.98,18.96,18.97,162100.0,13.9862,13.9936,13.9788,13.9862,162100.0
2006-10-13 14:25:00,18.97,18.98,18.96,18.97,128800.0,13.9862,13.9936,13.9788,13.9862,128800.0
2006-10-13 14:30:00,18.96,18.96,18.9,18.9,283900.0,13.9788,13.9788,13.9346,13.9346,283900.0
2006-10-13 14:35:00,18.9,18.96,18.89,18.95,729100.0,13.9346,13.9788,13.9272,13.9715,729100.0
2006-10-13 14:40:00,18.95,18.97,18.95,18.96,216500.0,13.9715,13.9862,13.9715,13.9788,216500.0
2006-10-13 14:45:00,18.96,18.97,18.95,18.97,197800.0,13.9788,13.9862,13.9715,13.9862,197800.0
2006-10-13 14:50:00,18.97,18.98,18.97,18.97,176500.0,13.9862,13.9936,13.9862,13.9862,176500.0
2006-10-13 14:55:00,18.97,18.99,18.95,18.98,334100.0,13.9862,14.0009,13.9715,13.9936,334100.0
2006-10-13 15:00:00,18.98,18.99,18.96,18.98,383600.0,13.9936,14.0009,13.9788,13.9936,383600.0
2006-10-13 15:05:00,18.98,18.99,18.97,18.98,223500.0,13.9936,14.0009,13.9862,13.9936,223500.0
2006-10-13 15:10:00,18.98,18.99,18.97,18.98,361900.0,13.9936,14.0009,13.9862,13.9936,361900.0
2006-10-13 15:15:00,18.98,18.99,18.97,18.98,565700.0,13.9936,14.0009,13.9862,13.9936,565700.0
2006-10-13 15:20:00,18.98,18.99,18.96,18.97,399600.0,13.9936,14.0009,13.9788,13.9862,399600.0
2006-10-13 15:25:00,18.97,18.99,18.96,18.96,606300.0,13.9862,14.0009,13.9788,13.9788,606300.0
2006-10-13 15:30:00,18.97,18.97,18.94,18.97,451800.0,13.9862,13.9862,13.9641,13.9862,451800.0
2006-10-13 15:35:00,18.97,18.98,18.92,18.97,961400.0,13.9862,13.9936,13.9493,13.9862,961400.0
2006-10-13 15:40:00,18.97,18.98,18.95,18.97,760000.0,13.9862,13.9936,13.9715,13.9862,760000.0
2006-10-13 15:45:00,18.97,19.0,18.97,19.0,1350000.0,13.9862,14.0083,13.9862,14.0083,1350000.0
2006-10-13 15:50:00,19.0,19.05,18.99,19.03,2987100.0,14.0083,14.0452,14.0009,14.0304,2987100.0
2006-10-13 15:55:00,19.02,19.06,19.0,19.05,2426000.0,14.0231,14.0526,14.0083,14.0452,2426000.0
2006-10-16 09:30:00,19.0,19.07,19.0,19.02,979400.0,14.0083,14.0599,14.0083,14.0231,979400.0
2006-10-16 09:35:00,19.02,19.03,18.97,18.97,567100.0,14.0231,14.0304,13.9862,13.9862,567100.0
2006-10-16 09:40:00,18.97,19.01,18.97,19.0,227800.0,13.9862,14.0157,13.9862,14.0083,227800.0
2006-10-16 09:45:00,18.99,19.01,18.98,19.0,366500.0,14.0009,14.0157,13.9936,14.0083,366500.0
2006-10-16 09:50:00,19.0,19.01,18.95,18.96,347200.0,14.0083,14.0157,13.9715,13.9788,347200.0
2006-10-16 09:55:00,18.96,18.97,18.91,18.91,345200.0,13.9788,13.9862,13.942,13.942,345200.0
2006-10-16 10:00:00,18.91,18.92,18.89,18.91,546800.0,13.942,13.9493,13.9272,13.942,546800.0
2006-10-16 10:05:00,18.92,18.95,18.9,18.95,398900.0,13.9493,13.9715,13.9346,13.9715,398900.0
2006-10-16 10:10:00,18.95,18.98,18.93,18.96,317700.0,13.9715,13.9936,13.9567,13.9788,317700.0
2006-10-16 10:15:00,18.96,19.01,18.95,18.97,263600.0,13.9788,14.0157,13.9715,13.9862,263600.0
2006-10-16 10:20:00,18.97,18.97,18.91,18.92,260000.0,13.9862,13.9862,13.942,13.9493,260000.0
2006-10-16 10:25:00,18.92,18.97,18.91,18.96,166700.0,13.9493,13.9862,13.942,13.9788,166700.0
2006-10-16 10:30:00,18.96,18.97,18.9,18.91,227100.0,13.9788,13.9862,13.9346,13.942,227100.0
2006-10-16 10:35:00,18.9,18.95,18.89,18.91,336600.0,13.9346,13.9715,13.9272,13.942,336600.0
2006-10-16 10:40:00,18.92,18.92,18.87,18.88,440400.0,13.9493,13.9493,13.9125,13.9198,440400.0
2006-10-16 10:45:00,18.88,18.89,18.86,18.87,210800.0,13.9198,13.9272,13.9051,13.9125,210800.0
2006-10-16 10:50:00,18.87,18.89,18.85,18.87,145000.0,13.9125,13.9272,13.8977,13.9125,145000.0
2006-10-16 10:55:00,18.86,18.9,18.86,18.9,99600.0,13.9051,13.9346,13.9051,13.9346,99600.0
2006-10-16 11:00:00,18.9,18.9,18.88,18.89,76500.0,13.9346,13.9346,13.9198,13.9272,76500.0
2006-10-16 11:05:00,18.9,18.93,18.89,18.92,241400.0,13.9346,13.9567,13.9272,13.9493,241400.0
2006-10-16 11:10:00,18.93,18.93,18.9,18.91,290500.0,13.9567,13.9567,13.9346,13.942,290500.0
2006-10-16 11:15:00,18.91,18.91,18.89,18.9,147400.0,13.942,13.942,13.9272,13.9346,147400.0
2006-10-16 11:20:00,18.9,18.91,18.89,18.91,203800.0,13.9346,13.942,13.9272,13.942,203800.0
2006-10-16 11:25:00,18.9,18.94,18.9,18.94,144300.0,13.9346,13.9641,13.9346,13.9641,144300.0
2006-10-16 11:30:00,18.93,18.95,18.93,18.94,105800.0,13.9567,13.9715,13.9567,13.9641,105800.0
2006-10-16 11:35:00,18.94,19.02,18.94,18.99,414300.0,13.9641,14.0231,13.9641,14.0009,414300.0
2006-10-16 11:40:00,19.0,19.0,18.97,18.99,260400.0,14.0083,14.0083,13.9862,14.0009,260400.0
2006-10-16 11:45:00,18.99,19.04,18.99,19.01,239100.0,14.0009,14.0378,14.0009,14.0157,239100.0
2006-10-16 11:50:00,19.02,19.02,18.99,19.0,118100.0,14.0231,14.0231,14.0009,14.0083,118100.0
2006-10-16 11:55:00,19.0,19.03,18.99,19.02,99100.0,14.0083,14.0304,14.0009,14.0231,99100.0
2006-10-16 12:00:00,19.02,19.03,18.99,19.01,197100.0,14.0231,14.0304,14.0009,14.0157,197100.0
2006-10-16 12:05:00,19.02,19.04,19.01,19.03,262600.0,14.0231,14.0378,14.0157,14.0304,262600.0
2006-10-16 12:10:00,19.03,19.07,19.03,19.07,226700.0,14.0304,14.0599,14.0304,14.0599,226700.0
2006-10-16 12:15:00,19.06,19.09,19.06,19.07,138200.0,14.0526,14.0747,14.0526,14.0599,138200.0
2006-10-16 12:20:00,19.07,19.08,19.04,19.05,163800.0,14.0599,14.0673,14.0378,14.0452,163800.0
2006-10-16 12:25:00,19.04,19.08,19.04,19.08,114200.0,14.0378,14.0673,14.0378,14.0673,114200.0
2006-10-16 12:30:00,19.08,19.08,19.07,19.07,111800.0,14.0673,14.0673,14.0599,14.0599,111800.0
2006-10-16 12:35:00,19.08,19.09,19.07,19.08,146800.0,14.0673,14.0747,14.0599,14.0673,146800.0
2006-10-16 12:40:00,19.08,19.1,19.08,19.08,153700.0,14.0673,14.082,14.0673,14.0673,153700.0
2006-10-16 12:45:00,19.08,19.08,19.05,19.05,196600.0,14.0673,14.0673,14.0452,14.0452,196600.0
2006-10-16 12:50:00,19.05,19.06,19.03,19.04,149600.0,14.0452,14.0526,14.0304,14.0378,149600.0
2006-10-16 12:55:00,19.04,19.04,19.01,19.02,107400.0,14.0378,14.0378,14.0157,14.0231,107400.0
2006-10-16 13:00:00,19.02,19.05,19.01,19.04,163800.0,14.0231,14.0452,14.0157,14.0378,163800.0
2006-10-16 13:05:00,19.04,19.05,19.03,19.03,107600.0,14.0378,14.0452,14.0304,14.0304,107600.0
2006-10-16 13:10:00,19.04,19.05,19.01,19.04,154600.0,14.0378,14.0452,14.0157,14.0378,154600.0
2006-10-16 13:15:00,19.05,19.06,19.04,19.05,192700.0,14.0452,14.0526,14.0378,14.0452,192700.0
2006-10-16 13:20:00,19.04,19.04,19.02,19.03,102000.0,14.0378,14.0378,14.0231,14.0304,102000.0
2006-10-16 13:25:00,19.03,19.03,19.02,19.02,51000.0,14.0304,14.0304,14.0231,14.0231,51000.0
2006-10-16 13:30:00,19.03,19.04,19.02,19.04,55000.0,14.0304,14.0378,14.0231,14.0378,55000.0
2006-10-16 13:35:00,19.04,19.05,19.03,19.04,112800.0,14.0378,14.0452,14.0304,14.0378,112800.0
2006-10-16 13:40:00,19.05,19.06,19.04,19.06,132900.0,14.0452,14.0526,14.0378,14.0526,132900.0
2006-10-16 13:45:00,19.05,19.06,19.03,19.04,116000.0,14.0452,14.0526,14.0304,14.0378,116000.0
2006-10-16 13:50:00,19.04,19.05,19.04,19.04,70500.0,14.0378,14.0452,14.0378,14.0378,70500.0
2006-10-16 13:55:00,19.05,19.05,19.03,19.04,142800.0,14.0452,14.0452,14.0304,14.0378,142800.0
2006-10-16 14:00:00,19.03,19.04,18.96,18.96,284400.0,14.0304,14.0378,13.9788,13.9788,284400.0
2006-10-16 14:05:00,18.96,18.99,18.96,18.98,201600.0,13.9788,14.0009,13.9788,13.9936,201600.0
2006-10-16 14:10:00,18.99,18.99,18.97,18.98,90800.0,14.0009,14.0009,13.9862,13.9936,90800.0
2006-10-16 14:15:00,18.98,18.99,18.97,18.98,89900.0,13.9936,14.0009,13.9862,13.9936,89900.0
2006-10-16 14:20:00,18.99,18.99,18.98,18.98,65600.0,14.0009,14.0009,13.9936,13.9936,65600.0
2006-10-16 14:25:00,18.98,18.99,18.98,18.98,336100.0,13.9936,14.0009,13.9936,13.9936,336100.0
2006-10-16 14:30:00,18.97,18.99,18.97,18.97,129200.0,13.9862,14.0009,13.9862,13.9862,129200.0
2006-10-16 14:35:00,18.97,18.98,18.96,18.98,168000.0,13.9862,13.9936,13.9788,13.9936,168000.0
2006-10-16 14:40:00,18.98,19.0,18.98,18.99,78500.0,13.9936,14.0083,13.9936,14.0009,78500.0
2006-10-16 14:45:00,18.99,19.01,18.97,18.98,168300.0,14.0009,14.0157,13.9862,13.9936,168300.0
2006-10-16 14:50:00,18.98,18.99,18.97,18.98,100700.0,13.9936,14.0009,13.9862,13.9936,100700.0
2006-10-16 14:55:00,18.98,18.99,18.97,18.97,112700.0,13.9936,14.0009,13.9862,13.9862,112700.0
2006-10-16 15:00:00,18.97,18.99,18.97,18.98,98500.0,13.9862,14.0009,13.9862,13.9936,98500.0
2006-10-16 15:05:00,18.98,18.99,18.98,18.99,54300.0,13.9936,14.0009,13.9936,14.0009,54300.0
2006-10-16 15:10:00,18.98,19.05,18.98,19.04,300600.0,13.9936,14.0452,13.9936,14.0378,300600.0
2006-10-16 15:15:00,19.04,19.05,19.0,19.0,207300.0,14.0378,14.0452,14.0083,14.0083,207300.0
2006-10-16 15:20:00,19.0,19.02,19.0,19.02,137900.0,14.0083,14.0231,14.0083,14.0231,137900.0
2006-10-16 15:25:00,19.02,19.03,19.01,19.01,158400.0,14.0231,14.0304,14.0157,14.0157,158400.0
2006-10-16 15:30:00,19.01,19.03,19.01,19.03,138400.0,14.0157,14.0304,14.0157,14.0304,138400.0
2006-10-16 15:35:00,19.03,19.05,19.02,19.02,300700.0,14.0304,14.0452,14.0231,14.0231,300700.0
2006-10-16 15:40:00,19.01,19.04,19.0,19.01,265900.0,14.0157,14.0378,14.0083,14.0157,265900.0
2006-10-16 15:45:00,19.01,19.03,19.0,19.02,256300.0,14.0157,14.0304,14.0083,14.0231,256300.0
2006-10-16 15:50:00,19.01,19.02,19.0,19.0,223000.0,14.0157,14.0231,14.0083,14.0083,223000.0
2006-10-16 15:55:00,19.0,19.01,18.97,19.0,490200.0,14.0083,14.0157,13.9862,14.0083,490200.0
2006-10-17 09:30:00,18.72,18.85,18.72,18.75,611300.0,13.8019,13.8977,13.8019,13.824,611300.0
2006-10-17 09:35:00,18.75,18.76,18.64,18.65,567000.0,13.824,13.8314,13.7429,13.7503,567000.0
2006-10-17 09:40:00,18.66,18.66,18.58,18.59,648900.0,13.7576,13.7576,13.6987,13.706,648900.0
2006-10-17 09:45:00,18.59,18.6,18.54,18.55,684300.0,13.706,13.7134,13.6692,13.6765,684300.0
2006-10-17 09:50:00,18.54,18.6,18.48,18.59,725700.0,13.6692,13.7134,13.6249,13.706,725700.0
2006-10-17 09:55:00,18.59,18.62,18.58,18.61,281000.0,13.706,13.7282,13.6987,13.7208,281000.0
2006-10-17 10:00:00,18.62,18.63,18.57,18.63,234500.0,13.7282,13.7355,13.6913,13.7355,234500.0
2006-10-17 10:05:00,18.63,18.67,18.63,18.65,281200.0,13.7355,13.765,13.7355,13.7503,281200.0
2006-10-17 10:10:00,18.65,18.66,18.61,18.62,352200.0,13.7503,13.7576,13.7208,13.7282,352200.0
2006-10-17 10:15:00,18.61,18.62,18.5,18.51,462400.0,13.7208,13.7282,13.6397,13.6471,462400.0
2006-10-17 10:20:00,18.51,18.53,18.49,18.52,345300.0,13.6471,13.6618,13.6323,13.6544,345300.0
2006-10-17 10:25:00,18.52,18.56,18.52,18.56,236200.0,13.6544,13.6839,13.6544,13.6839,236200.0
2006-10-17 10:30:00,18.56,18.59,18.54,18.55,277200.0,13.6839,13.706,13.6692,13.6765,277200.0
2006-10-17 10:35:00,18.53,18.54,18.5,18.51,285900.0,13.6618,13.6692,13.6397,13.6471,285900.0
2006-10-17 10:40:00,18.51,18.54,18.5,18.53,181700.0,13.6471,13.6692,13.6397,13.6618,181700.0
2006-10-17 10:45:00,18.53,18.56,18.52,18.55,246000.0,13.6618,13.6839,13.6544,13.6765,246000.0
2006-10-17 10:50:00,18.56,18.56,18.54,18.55,117100.0,13.6839,13.6839,13.6692,13.6765,117100.0
2006-10-17 10:55:00,18.54,18.57,18.54,18.57,344700.0,13.6692,13.6913,13.6692,13.6913,344700.0
2006-10-17 11:00:00,18.56,18.56,18.5,18.5,261000.0,13.6839,13.6839,13.6397,13.6397,261000.0
2006-10-17 11:05:00,18.51,18.52,18.5,18.51,268000.0,13.6471,13.6544,13.6397,13.6471,268000.0
2006-10-17 11:10:00,18.51,18.52,18.49,18.49,296700.0,13.6471,13.6544,13.6323,13.6323,296700.0
2006-10-17 11:15:00,18.49,18.51,18.48,18.49,242600.0,13.6323,13.6471,13.6249,13.6323,242600.0
2006-10-17 11:20:00,18.49,18.52,18.49,18.5,152300.0,13.6323,13.6544,13.6323,13.6397,152300.0
2006-10-17 11:25:00,18.5,18.51,18.5,18.51,68700.0,13.6397,13.6471,13.6397,13.6471,68700.0
2006-10-17 11:30:00,18.5,18.54,18.5,18.52,154600.0,13.6397,13.6692,13.6397,13.6544,154600.0
2006-10-17 11:35:00,18.53,18.53,18.51,18.51,163300.0,13.6618,13.6618,13.6471,13.6471,163300.0
2006-10-17 11:40:00,18.52,18.54,18.51,18.53,92200.0,13.6544,13.6692,13.6471,13.6618,92200.0
2006-10-17 11:45:00,18.53,18.55,18.53,18.54,41200.0,13.6618,13.6765,13.6618,13.6692,41200.0
2006-10-17 11:50:00,18.54,18.55,18.54,18.54,94500.0,13.6692,13.6765,13.6692,13.6692,94500.0
2006-10-17 11:55:00,18.54,18.55,18.51,18.53,240400.0,13.6692,13.6765,13.6471,13.6618,240400.0
2006-10-17 12:00:00,18.52,18.52,18.5,18.52,127800.0,13.6544,13.6544,13.6397,13.6544,127800.0
2006-10-17 12:05:00,18.52,18.55,18.51,18.55,52800.0,13.6544,13.6765,13.6471,13.6765,52800.0
2006-10-17 12:10:00,18.55,18.58,18.54,18.58,181500.0,13.6765,13.6987,13.6692,13.6987,181500.0
2006-10-17 12:15:00,18.57,18.61,18.56,18.61,287200.0,13.6913,13.7208,13.6839,13.7208,287200.0
2006-10-17 12:20:00,18.61,18.66,18.6,18.64,274900.0,13.7208,13.7576,13.7134,13.7429,274900.0
2006-10-17 12:25:00,18.65,18.67,18.64,18.66,280600.0,13.7503,13.765,13.7429,13.7576,280600.0
2006-10-17 12:30:00,18.66,18.67,18.65,18.66,83400.0,13.7576,13.765,13.7503,13.7576,83400.0
2006-10-17 12:35:00,18.66,18.68,18.66,18.66,149900.0,13.7576,13.7724,13.7576,13.7576,149900.0
2006-10-17 12:40:00,18.67,18.67,18.61,18.61,191300.0,13.765,13.765,13.7208,13.7208,191300.0
2006-10-17 12:45:00,18.6,18.63,18.6,18.62,101900.0,13.7134,13.7355,13.7134,13.7282,101900.0
2006-10-17 12:50:00,18.62,18.71,18.62,18.71,259900.0,13.7282,13.7945,13.7282,13.7945,259900.0
2006-10-17 12:55:00,18.7,18.71,18.69,18.69,159000.0,13.7871,13.7945,13.7798,13.7798,159000.0
2006-10-17 13:00:00,18.69,18.73,18.67,18.73,284100.0,13.7798,13.8093,13.765,13.8093,284100.0
2006-10-17 13:05:00,18.73,18.76,18.73,18.74,200300.0,13.8093,13.8314,13.8093,13.8166,200300.0
2006-10-17 13:10:00,18.74,18.76,18.74,18.75,120300.0,13.8166,13.8314,13.8166,13.824,120300.0
2006-10-17 13:15:00,18.75,18.76,18.75,18.75,148100.0,13.824,13.8314,13.824,13.824,148100.0
2006-10-17 13:20:00,18.75,18.75,18.69,18.71,382000.0,13.824,13.824,13.7798,13.7945,382000.0
2006-10-17 13:25:00,18.72,18.72,18.69,18.7,100200.0,13.8019,13.8019,13.7798,13.7871,100200.0
2006-10-17 13:30:00,18.7,18.73,18.69,18.72,303700.0,13.7871,13.8093,13.7798,13.8019,303700.0
2006-10-17 13:35:00,18.73,18.75,18.71,18.71,226400.0,13.8093,13.824,13.7945,13.7945,226400.0
2006-10-17 13:40:00,18.71,18.71,18.67,18.68,174200.0,13.7945,13.7945,13.765,13.7724,174200.0
2006-10-17 13:45:00,18.68,18.74,18.68,18.74,191800.0,13.7724,13.8166,13.7724,13.8166,191800.0
2006-10-17 13:50:00,18.74,18.77,18.73,18.77,255000.0,13.8166,13.8387,13.8093,13.8387,255000.0
2006-10-17 13:55:00,18.77,18.78,18.74,18.74,220000.0,13.8387,13.8461,13.8166,13.8166,220000.0
2006-10-17 14:00:00,18.73,18.75,18.73,18.74,59200.0,13.8093,13.824,13.8093,13.8166,59200.0
2006-10-17 14:05:00,18.74,18.75,18.69,18.7,267600.0,13.8166,13.824,13.7798,13.7871,267600.0
2006-10-17 14:10:00,18.7,18.71,18.68,18.68,195500.0,13.7871,13.7945,13.7724,13.7724,195500.0
2006-10-17 14:15:00,18.68,18.69,18.66,18.67,207400.0,13.7724,13.7798,13.7576,13.765,207400.0
2006-10-17 14:20:00,18.67,18.68,18.64,18.66,211300.0,13.765,13.7724,13.7429,13.7576,211300.0
2006-10-17 14:25:00,18.66,18.67,18.61,18.63,168800.0,13.7576,13.765,13.7208,13.7355,168800.0
2006-10-17 14:30:00,18.62,18.68,18.62,18.66,130200.0,13.7282,13.7724,13.7282,13.7576,130200.0
2006-10-17 14:35:00,18.66,18.66,18.63,18.64,143100.0,13.7576,13.7576,13.7355,13.7429,143100.0
2006-10-17 14:40:00,18.64,18.68,18.64,18.66,147900.0,13.7429,13.7724,13.7429,13.7576,147900.0
2006-10-17 14:45:00,18.66,18.68,18.64,18.64,175400.0,13.7576,13.7724,13.7429,13.7429,175400.0
2006-10-17 14:50:00,18.64,18.68,18.62,18.68,232500.0,13.7429,13.7724,13.7282,13.7724,232500.0
2006-10-17 14:55:00,18.67,18.73,18.67,18.73,155800.0,13.765,13.8093,13.765,13.8093,155800.0
2006-10-17 15:00:00,18.72,18.77,18.71,18.77,226700.0,13.8019,13.8387,13.7945,13.8387,226700.0
2006-10-17 15:05:00,18.77,18.77,18.73,18.75,343300.0,13.8387,13.8387,13.8093,13.824,343300.0
2006-10-17 15:10:00,18.74,18.77,18.73,18.75,260400.0,13.8166,13.8387,13.8093,13.824,260400.0
2006-10-17 15:15:00,18.74,18.76,18.73,18.75,179200.0,13.8166,13.8314,13.8093,13.824,179200.0
2006-10-17 15:20:00,18.75,18.77,18.74,18.77,255800.0,13.824,13.8387,13.8166,13.8387,255800.0
2006-10-17 15:25:00,18.77,18.78,18.76,18.77,161400.0,13.8387,13.8461,13.8314,13.8387,161400.0
2006-10-17 15:30:00,18.77,18.78,18.73,18.74,353000.0,13.8387,13.8461,13.8093,13.8166,353000.0
2006-10-17 15:35:00,18.74,18.76,18.73,18.73,249400.0,13.8166,13.8314,13.8093,13.8093,249400.0
2006-10-17 15:40:00,18.73,18.74,18.71,18.71,294800.0,13.8093,13.8166,13.7945,13.7945,294800.0
2006-10-17 15:45:00,18.71,18.73,18.66,18.68,479000.0,13.7945,13.8093,13.7576,13.7724,479000.0
2006-10-17 15:50:00,18.67,18.85,18.61,18.69,1066700.0,13.765,13.8977,13.7208,13.7798,1066700.0
2006-10-17 15:55:00,18.69,18.7,18.66,18.66,597700.0,13.7798,13.7871,13.7576,13.7576,597700.0
2006-10-18 09:30:00,18.4,18.45,18.36,18.38,1309900.0,13.566,13.6028,13.5365,13.5512,1309900.0
2006-10-18 09:35:00,18.38,18.41,18.29,18.34,1120100.0,13.5512,13.5733,13.4848,13.5217,1120100.0
2006-10-18 09:40:00,18.33,18.38,18.32,18.38,498000.0,13.5143,13.5512,13.507,13.5512,498000.0
2006-10-18 09:45:00,18.38,18.4,18.34,18.35,419300.0,13.5512,13.566,13.5217,13.5291,419300.0
2006-10-18 09:50:00,18.35,18.36,18.25,18.25,555200.0,13.5291,13.5365,13.4554,13.4554,555200.0
2006-10-18 09:55:00,18.26,18.27,18.07,18.07,1189700.0,13.4627,13.4701,13.3226,13.3226,1189700.0
2006-10-18 10:00:00,18.07,18.08,17.96,17.97,1926100.0,13.3226,13.33,13.2415,13.2489,1926100.0
2006-10-18 10:05:00,17.97,18.03,17.88,17.95,1111500.0,13.2489,13.2932,13.1826,13.2342,1111500.0
2006-10-18 10:10:00,17.94,18.01,17.93,18.0,1087000.0,13.2268,13.2784,13.2194,13.271,1087000.0
2006-10-18 10:15:00,18.0,18.02,17.94,17.95,642800.0,13.271,13.2858,13.2268,13.2342,642800.0
2006-10-18 10:20:00,17.94,17.96,17.87,17.87,1037600.0,13.2268,13.2415,13.1752,13.1752,1037600.0
2006-10-18 10:25:00,17.87,17.92,17.86,17.89,911100.0,13.1752,13.2121,13.1678,13.1899,911100.0
2006-10-18 10:30:00,17.88,17.89,17.81,17.86,1064600.0,13.1826,13.1899,13.131,13.1678,1064600.0
2006-10-18 10:35:00,17.86,17.88,17.83,17.83,1052600.0,13.1678,13.1826,13.1457,13.1457,1052600.0
2006-10-18 10:40:00,17.84,17.84,17.8,17.81,579000.0,13.1531,13.1531,13.1236,13.131,579000.0
2006-10-18 10:45:00,17.8,17.87,17.76,17.86,658100.0,13.1236,13.1752,13.0941,13.1678,658100.0
2006-10-18 10:50:00,17.85,17.89,17.84,17.87,544700.0,13.1604,13.1899,13.1531,13.1752,544700.0
2006-10-18 10:55:00,17.87,17.91,17.87,17.91,647500.0,13.1752,13.2047,13.1752,13.2047,647500.0
2006-10-18 11:00:00,17.91,17.93,17.85,17.85,682500.0,13.2047,13.2194,13.1604,13.1604,682500.0
2006-10-18 11:05:00,17.85,17.86,17.82,17.82,270900.0,13.1604,13.1678,13.1383,13.1383,270900.0
2006-10-18 11:10:00,17.82,17.83,17.8,17.82,412900.0,13.1383,13.1457,13.1236,13.1383,412900.0
2006-10-18 11:15:00,17.82,17.85,17.8,17.83,295600.0,13.1383,13.1604,13.1236,13.1457,295600.0
2006-10-18 11:20:00,17.83,17.85,17.82,17.82,469800.0,13.1457,13.1604,13.1383,13.1383,469800.0
2006-10-18 11:25:00,17.82,17.83,17.78,17.78,378500.0,13.1383,13.1457,13.1088,13.1088,378500.0
2006-10-18 11:30:00,17.78,17.81,17.76,17.77,452600.0,13.1088,13.131,13.0941,13.1015,452600.0
2006-10-18 11:35:00,17.76,17.81,17.76,17.81,338700.0,13.0941,13.131,13.0941,13.131,338700.0
2006-10-18 11:40:00,17.81,17.85,17.8,17.83,479500.0,13.131,13.1604,13.1236,13.1457,479500.0
2006-10-18 11:45:00,17.83,17.9,17.82,17.89,643400.0,13.1457,13.1973,13.1383,13.1899,643400.0
2006-10-18 11:50:00,17.9,17.9,17.87,17.88,243700.0,13.1973,13.1973,13.1752,13.1826,243700.0
2006-10-18 11:55:00,17.88,17.88,17.83,17.83,257800.0,13.1826,13.1826,13.1457,13.1457,257800.0
2006-10-18 12:00:00,17.84,17.85,17.83,17.84,220000.0,13.1531,13.1604,13.1457,13.1531,220000.0
2006-10-18 12:05:00,17.84,17.87,17.82,17.82,391200.0,13.1531,13.1752,13.1383,13.1383,391200.0
2006-10-18 12:10:00,17.82,17.83,17.8,17.82,217100.0,13.1383,13.1457,13.1236,13.1383,217100.0
2006-10-18 12:15:00,17.81,17.83,17.81,17.82,159000.0,13.131,13.1457,13.131,13.1383,159000.0
2006-10-18 12:20:00,17.82,17.84,17.81,17.81,280500.0,13.1383,13.1531,13.131,13.131,280500.0
2006-10-18 12:25:00,17.81,17.81,17.79,17.8,142700.0,13.131,13.131,13.1162,13.1236,142700.0
2006-10-18 12:30:00,17.8,17.82,17.79,17.81,150000.0,13.1236,13.1383,13.1162,13.131,150000.0
2006-10-18 12:35:00,17.82,17.82,17.79,17.8,105700.0,13.1383,13.1383,13.1162,13.1236,105700.0
2006-10-18 12:40:00,17.8,17.83,17.8,17.82,297900.0,13.1236,13.1457,13.1236,13.1383,297900.0
2006-10-18 12:45:00,17.82,17.84,17.82,17.82,185200.0,13.1383,13.1531,13.1383,13.1383,185200.0
2006-10-18 12:50:00,17.82,17.83,17.8,17.81,214700.0,13.1383,13.1457,13.1236,13.131,214700.0
2006-10-18 12:55:00,17.81,17.82,17.8,17.82,135700.0,13.131,13.1383,13.1236,13.1383,135700.0
2006-10-18 13:00:00,17.82,17.83,17.81,17.82,177600.0,13.1383,13.1457,13.131,13.1383,177600.0
2006-10-18 13:05:00,17.83,17.88,17.82,17.87,438900.0,13.1457,13.1826,13.1383,13.1752,438900.0
2006-10-18 13:10:00,17.86,17.88,17.86,17.88,325500.0,13.1678,13.1826,13.1678,13.1826,325500.0
2006-10-18 13:15:00,17.88,17.9,17.85,17.85,369900.0,13.1826,13.1973,13.1604,13.1604,369900.0
2006-10-18 13:20:00,17.85,17.86,17.82,17.82,297200.0,13.1604,13.1678,13.1383,13.1383,297200.0
2006-10-18 13:25:00,17.82,17.84,17.77,17.78,601000.0,13.1383,13.1531,13.1015,13.1088,601000.0
2006-10-18 13:30:00,17.77,17.82,17.77,17.8,593500.0,13.1015,13.1383,13.1015,13.1236,593500.0
2006-10-18 13:35:00,17.8,17.85,17.8,17.82,443300.0,13.1236,13.1604,13.1236,13.1383,443300.0
2006-10-18 13:40:00,17.83,17.83,17.8,17.81,237800.0,13.1457,13.1457,13.1236,13.131,237800.0
2006-10-18 13:45:00,17.81,17.83,17.8,17.82,223300.0,13.131,13.1457,13.1236,13.1383,223300.0
2006-10-18 13:50:00,17.82,17.83,17.81,17.82,184600.0,13.1383,13.1457,13.131,13.1383,184600.0
2006-10-18 13:55:00,17.83,17.84,17.81,17.82,297800.0,13.1457,13.1531,13.131,13.1383,297800.0
2006-10-18 14:00:00,17.82,17.82,17.79,17.79,282700.0,13.1383,13.1383,13.1162,13.1162,282700.0
2006-10-18 14:05:00,17.8,17.8,17.76,17.79,497400.0,13.1236,13.1236,13.0941,13.1162,497400.0
2006-10-18 14:10:00,17.79,17.8,17.77,17.8,170400.0,13.1162,13.1236,13.1015,13.1236,170400.0
2006-10-18 14:15:00,17.79,17.81,17.78,17.8,336300.0,13.1162,13.131,13.1088,13.1236,336300.0
2006-10-18 14:20:00,17.8,17.85,17.79,17.82,807600.0,13.1236,13.1604,13.1162,13.1383,807600.0
2006-10-18 14:25:00,17.81,17.83,17.79,17.79,683800.0,13.131,13.1457,13.1162,13.1162,683800.0
2006-10-18 14:30:00,17.8,17.8,17.77,17.8,229800.0,13.1236,13.1236,13.1015,13.1236,229800.0
2006-10-18 14:35:00,17.8,17.81,17.79,17.8,304900.0,13.1236,13.131,13.1162,13.1236,304900.0
2006-10-18 14:40:00,17.79,17.81,17.78,17.78,317900.0,13.1162,13.131,13.1088,13.1088,317900.0
2006-10-18 14:45:00,17.78,17.8,17.77,17.8,400500.0,13.1088,13.1236,13.1015,13.1236,400500.0
2006-10-18 14:50:00,17.8,17.8,17.78,17.79,293200.0,13.1236,13.1236,13.1088,13.1162,293200.0
2006-10-18 14:55:00,17.78,17.8,17.78,17.79,306100.0,13.1088,13.1236,13.1088,13.1162,306100.0
2006-10-18 15:00:00,17.79,17.8,17.78,17.79,356000.0,13.1162,13.1236,13.1088,13.1162,356000.0
2006-10-18 15:05:00,17.79,17.8,17.75,17.75,503000.0,13.1162,13.1236,13.0867,13.0867,503000.0
2006-10-18 15:10:00,17.76,17.79,17.75,17.77,489600.0,13.0941,13.1162,13.0867,13.1015,489600.0
2006-10-18 15:15:00,17.78,17.8,17.74,17.77,1002200.0,13.1088,13.1236,13.0793,13.1015,1002200.0
2006-10-18 15:20:00,17.77,17.8,17.76,17.79,368400.0,13.1015,13.1236,13.0941,13.1162,368400.0
2006-10-18 15:25:00,17.8,17.8,17.75,17.75,418100.0,13.1236,13.1236,13.0867,13.0867,418100.0
2006-10-18 15:30:00,17.75,17.77,17.74,17.75,527700.0,13.0867,13.1015,13.0793,13.0867,527700.0
2006-10-18 15:35:00,17.75,17.79,17.75,17.78,554200.0,13.0867,13.1162,13.0867,13.1088,554200.0
2006-10-18 15:40:00,17.79,17.83,17.79,17.82,1091600.0,13.1162,13.1457,13.1162,13.1383,1091600.0
2006-10-18 15:45:00,17.82,17.84,17.82,17.84,532600.0,13.1383,13.1531,13.1383,13.1531,532600.0
2006-10-18 15:50:00,17.83,17.84,17.78,17.79,677900.0,13.1457,13.1531,13.1088,13.1162,677900.0
2006-10-18 15:55:00,17.79,17.95,17.78,17.79,1303300.0,13.1162,13.2342,13.1088,13.1162,1303300.0
2006-10-19 09:30:00,17.68,17.7,17.51,17.53,1235500.0,13.0351,13.0499,12.9098,12.9245,1235500.0
2006-10-19 09:35:00,17.53,17.64,17.52,17.58,772900.0,12.9245,13.0056,12.9171,12.9614,772900.0
2006-10-19 09:40:00,17.58,17.67,17.58,17.61,855700.0,12.9614,13.0277,12.9614,12.9835,855700.0
2006-10-19 09:45:00,17.61,17.7,17.59,17.66,809100.0,12.9835,13.0499,12.9688,13.0204,809100.0
2006-10-19 09:50:00,17.65,17.7,17.62,17.66,883300.0,13.013,13.0499,12.9909,13.0204,883300.0
2006-10-19 09:55:00,17.66,17.74,17.61,17.7,652100.0,13.0204,13.0793,12.9835,13.0499,652100.0
2006-10-19 10:00:00,17.7,17.74,17.66,17.74,548500.0,13.0499,13.0793,13.0204,13.0793,548500.0
2006-10-19 10:05:00,17.74,17.84,17.73,17.74,1182400.0,13.0793,13.1531,13.072,13.0793,1182400.0
2006-10-19 10:10:00,17.74,17.79,17.73,17.75,619900.0,13.0793,13.1162,13.072,13.0867,619900.0
2006-10-19 10:15:00,17.75,17.77,17.63,17.72,636300.0,13.0867,13.1015,12.9982,13.0646,636300.0
2006-10-19 10:20:00,17.72,17.74,17.66,17.68,938400.0,13.0646,13.0793,13.0204,13.0351,938400.0
2006-10-19 10:25:00,17.68,17.7,17.63,17.64,648800.0,13.0351,13.0499,12.9982,13.0056,648800.0
2006-10-19 10:30:00,17.64,17.67,17.63,17.63,385800.0,13.0056,13.0277,12.9982,12.9982,385800.0
2006-10-19 10:35:00,17.64,17.64,17.57,17.6,551800.0,13.0056,13.0056,12.954,12.9761,551800.0
2006-10-19 10:40:00,17.59,17.61,17.57,17.58,352700.0,12.9688,12.9835,12.954,12.9614,352700.0
2006-10-19 10:45:00,17.58,17.63,17.56,17.63,407500.0,12.9614,12.9982,12.9466,12.9982,407500.0
2006-10-19 10:50:00,17.62,17.69,17.6,17.69,339400.0,12.9909,13.0425,12.9761,13.0425,339400.0
2006-10-19 10:55:00,17.68,17.69,17.66,17.67,207200.0,13.0351,13.0425,13.0204,13.0277,207200.0
2006-10-19 11:00:00,17.67,17.67,17.53,17.55,520600.0,13.0277,13.0277,12.9245,12.9393,520600.0
2006-10-19 11:05:00,17.55,17.58,17.53,17.55,464300.0,12.9393,12.9614,12.9245,12.9393,464300.0
2006-10-19 11:10:00,17.56,17.56,17.53,17.55,451400.0,12.9466,12.9466,12.9245,12.9393,451400.0
2006-10-19 11:15:00,17.54,17.56,17.53,17.54,243100.0,12.9319,12.9466,12.9245,12.9319,243100.0
2006-10-19 11:20:00,17.54,17.58,17.53,17.58,353600.0,12.9319,12.9614,12.9245,12.9614,353600.0
2006-10-19 11:25:00,17.58,17.6,17.55,17.56,305900.0,12.9614,12.9761,12.9393,12.9466,305900.0
2006-10-19 11:30:00,17.56,17.57,17.55,17.57,198100.0,12.9466,12.954,12.9393,12.954,198100.0
2006-10-19 11:35:00,17.56,17.59,17.54,17.59,493600.0,12.9466,12.9688,12.9319,12.9688,493600.0
2006-10-19 11:40:00,17.59,17.6,17.54,17.56,436400.0,12.9688,12.9761,12.9319,12.9466,436400.0
2006-10-19 11:45:00,17.56,17.56,17.53,17.54,152300.0,12.9466,12.9466,12.9245,12.9319,152300.0
2006-10-19 11:50:00,17.53,17.57,17.52,17.57,286200.0,12.9245,12.954,12.9171,12.954,286200.0
2006-10-19 11:55:00,17.57,17.58,17.48,17.5,798300.0,12.954,12.9614,12.8877,12.9024,798300.0
2006-10-19 12:00:00,17.5,17.5,17.45,17.49,329600.0,12.9024,12.9024,12.8655,12.895,329600.0
2006-10-19 12:05:00,17.49,17.49,17.38,17.39,1160900.0,12.895,12.895,12.8139,12.8213,1160900.0
2006-10-19 12:10:00,17.39,17.48,17.39,17.44,1609100.0,12.8213,12.8877,12.8213,12.8582,1609100.0
2006-10-19 12:15:00,17.43,17.48,17.43,17.46,521900.0,12.8508,12.8877,12.8508,12.8729,521900.0
2006-10-19 12:20:00,17.46,17.47,17.39,17.39,353500.0,12.8729,12.8803,12.8213,12.8213,353500.0
2006-10-19 12:25:00,17.39,17.48,17.38,17.48,492000.0,12.8213,12.8877,12.8139,12.8877,492000.0
2006-10-19 12:30:00,17.48,17.48,17.43,17.43,343600.0,12.8877,12.8877,12.8508,12.8508,343600.0
2006-10-19 12:35:00,17.43,17.44,17.41,17.42,181100.0,12.8508,12.8582,12.836,12.8434,181100.0
2006-10-19 12:40:00,17.42,17.43,17.38,17.43,394600.0,12.8434,12.8508,12.8139,12.8508,394600.0
2006-10-19 12:45:00,17.43,17.44,17.4,17.4,212800.0,12.8508,12.8582,12.8287,12.8287,212800.0
2006-10-19 12:50:00,17.4,17.41,17.33,17.36,492400.0,12.8287,12.836,12.7771,12.7992,492400.0
2006-10-19 12:55:00,17.37,17.42,17.36,17.42,341200.0,12.8066,12.8434,12.7992,12.8434,341200.0
2006-10-19 13:00:00,17.42,17.43,17.38,17.39,512600.0,12.8434,12.8508,12.8139,12.8213,512600.0
2006-10-19 13:05:00,17.39,17.41,17.39,17.4,226200.0,12.8213,12.836,12.8213,12.8287,226200.0
2006-10-19 13:10:00,17.4,17.43,17.39,17.41,523700.0,12.8287,12.8508,12.8213,12.836,523700.0
2006-10-19 13:15:00,17.41,17.42,17.39,17.4,784700.0,12.836,12.8434,12.8213,12.8287,784700.0
2006-10-19 13:20:00,17.4,17.41,17.39,17.4,111700.0,12.8287,12.836,12.8213,12.8287,111700.0
2006-10-19 13:25:00,17.41,17.41,17.39,17.4,198900.0,12.836,12.836,12.8213,12.8287,198900.0
2006-10-19 13:30:00,17.4,17.43,17.38,17.43,300600.0,12.8287,12.8508,12.8139,12.8508,300600.0
2006-10-19 13:35:00,17.42,17.44,17.4,17.43,501700.0,12.8434,12.8582,12.8287,12.8508,501700.0
2006-10-19 13:40:00,17.42,17.42,17.39,17.39,169100.0,12.8434,12.8434,12.8213,12.8213,169100.0
2006-10-19 13:45:00,17.39,17.4,17.36,17.39,312100.0,12.8213,12.8287,12.7992,12.8213,312100.0
2006-10-19 13:50:00,17.39,17.4,17.38,17.39,110800.0,12.8213,12.8287,12.8139,12.8213,110800.0
2006-10-19 13:55:00,17.39,17.42,17.38,17.42,299400.0,12.8213,12.8434,12.8139,12.8434,299400.0
2006-10-19 14:00:00,17.42,17.42,17.4,17.4,187700.0,12.8434,12.8434,12.8287,12.8287,187700.0
2006-10-19 14:05:00,17.4,17.41,17.38,17.39,185000.0,12.8287,12.836,12.8139,12.8213,185000.0
2006-10-19 14:10:00,17.4,17.42,17.39,17.41,187000.0,12.8287,12.8434,12.8213,12.836,187000.0
2006-10-19 14:15:00,17.4,17.42,17.4,17.41,419800.0,12.8287,12.8434,12.8287,12.836,419800.0
2006-10-19 14:20:00,17.41,17.43,17.4,17.41,327900.0,12.836,12.8508,12.8287,12.836,327900.0
2006-10-19 14:25:00,17.41,17.42,17.4,17.41,362500.0,12.836,12.8434,12.8287,12.836,362500.0
2006-10-19 14:30:00,17.41,17.42,17.39,17.41,422100.0,12.836,12.8434,12.8213,12.836,422100.0
2006-10-19 14:35:00,17.4,17.42,17.39,17.41,512100.0,12.8287,12.8434,12.8213,12.836,512100.0
2006-10-19 14:40:00,17.41,17.41,17.4,17.4,1192800.0,12.836,12.836,12.8287,12.8287,1192800.0
2006-10-19 14:45:00,17.41,17.41,17.39,17.4,440700.0,12.836,12.836,12.8213,12.8287,440700.0
2006-10-19 14:50:00,17.39,17.41,17.38,17.41,389500.0,12.8213,12.836,12.8139,12.836,389500.0
2006-10-19 14:55:00,17.41,17.42,17.4,17.4,403400.0,12.836,12.8434,12.8287,12.8287,403400.0
2006-10-19 15:00:00,17.4,17.41,17.39,17.4,189200.0,12.8287,12.836,12.8213,12.8287,189200.0
2006-10-19 15:05:00,17.4,17.4,17.39,17.4,199500.0,12.8287,12.8287,12.8213,12.8287,199500.0
2006-10-19 15:10:00,17.4,17.4,17.34,17.35,1136400.0,12.8287,12.8287,12.7844,12.7918,1136400.0
2006-10-19 15:15:00,17.34,17.38,17.32,17.33,640500.0,12.7844,12.8139,12.7697,12.7771,640500.0
2006-10-19 15:20:00,17.33,17.4,17.33,17.35,348400.0,12.7771,12.8287,12.7771,12.7918,348400.0
2006-10-19 15:25:00,17.35,17.38,17.34,17.37,348500.0,12.7918,12.8139,12.7844,12.8066,348500.0
2006-10-19 15:30:00,17.37,17.38,17.36,17.37,560000.0,12.8066,12.8139,12.7992,12.8066,560000.0
2006-10-19 15:35:00,17.37,17.38,17.32,17.34,1975100.0,12.8066,12.8139,12.7697,12.7844,1975100.0
2006-10-19 15:40:00,17.33,17.4,17.33,17.38,539000.0,12.7771,12.8287,12.7771,12.8139,539000.0
2006-10-19 15:45:00,17.38,17.38,17.32,17.33,949700.0,12.8139,12.8139,12.7697,12.7771,949700.0
2006-10-19 15:50:00,17.33,17.36,17.31,17.35,1247300.0,12.7771,12.7992,12.7623,12.7918,1247300.0
2006-10-19 15:55:00,17.35,17.39,17.34,17.37,827500.0,12.7918,12.8213,12.7844,12.8066,827500.0
2006-10-20 09:30:00,17.42,17.45,17.33,17.37,2603600.0,12.8434,12.8655,12.7771,12.8066,2603600.0
2006-10-20 09:35:00,17.36,17.38,17.25,17.25,521100.0,12.7992,12.8139,12.7181,12.7181,521100.0
2006-10-20 09:40:00,17.25,17.26,17.17,17.25,551600.0,12.7181,12.7255,12.6591,12.7181,551600.0
2006-10-20 09:45:00,17.25,17.32,17.24,17.26,390800.0,12.7181,12.7697,12.7107,12.7255,390800.0
2006-10-20 09:50:00,17.27,17.27,16.99,17.24,380100.0,12.7328,12.7328,12.5264,12.7107,380100.0
2006-10-20 09:55:00,17.24,17.31,17.23,17.31,369800.0,12.7107,12.7623,12.7033,12.7623,369800.0
2006-10-20 10:00:00,17.31,17.45,17.31,17.4,711600.0,12.7623,12.8655,12.7623,12.8287,711600.0
2006-10-20 10:05:00,17.41,17.45,17.39,17.43,731000.0,12.836,12.8655,12.8213,12.8508,731000.0
2006-10-20 10:10:00,17.43,17.44,17.38,17.38,280000.0,12.8508,12.8582,12.8139,12.8139,280000.0
2006-10-20 10:15:00,17.39,17.39,17.3,17.31,595800.0,12.8213,12.8213,12.7549,12.7623,595800.0
2006-10-20 10:20:00,17.31,17.34,17.29,17.33,654900.0,12.7623,12.7844,12.7476,12.7771,654900.0
2006-10-20 10:25:00,17.33,17.35,17.24,17.24,331200.0,12.7771,12.7918,12.7107,12.7107,331200.0
2006-10-20 10:30:00,17.24,17.28,17.21,17.27,268100.0,12.7107,12.7402,12.6886,12.7328,268100.0
2006-10-20 10:35:00,17.27,17.32,17.25,17.32,195200.0,12.7328,12.7697,12.7181,12.7697,195200.0
2006-10-20 10:40:00,17.32,17.39,17.31,17.35,553900.0,12.7697,12.8213,12.7623,12.7918,553900.0
2006-10-20 10:45:00,17.34,17.38,17.33,17.37,225200.0,12.7844,12.8139,12.7771,12.8066,225200.0
2006-10-20 10:50:00,17.37,17.38,17.34,17.34,375700.0,12.8066,12.8139,12.7844,12.7844,375700.0
2006-10-20 10:55:00,17.34,17.34,17.27,17.32,267100.0,12.7844,12.7844,12.7328,12.7697,267100.0
2006-10-20 11:00:00,17.32,17.35,17.31,17.33,175200.0,12.7697,12.7918,12.7623,12.7771,175200.0
2006-10-20 11:05:00,17.33,17.33,17.23,17.24,278100.0,12.7771,12.7771,12.7033,12.7107,278100.0
2006-10-20 11:10:00,17.23,17.29,17.23,17.29,152300.0,12.7033,12.7476,12.7033,12.7476,152300.0
2006-10-20 11:15:00,17.29,17.3,17.28,17.28,109200.0,12.7476,12.7549,12.7402,12.7402,109200.0
2006-10-20 11:20:00,17.29,17.3,17.28,17.3,126900.0,12.7476,12.7549,12.7402,12.7549,126900.0
2006-10-20 11:25:00,17.3,17.3,17.28,17.3,119400.0,12.7549,12.7549,12.7402,12.7549,119400.0
2006-10-20 11:30:00,17.3,17.31,17.29,17.29,210300.0,12.7549,12.7623,12.7476,12.7476,210300.0
2006-10-20 11:35:00,17.3,17.3,17.28,17.29,124400.0,12.7549,12.7549,12.7402,12.7476,124400.0
2006-10-20 11:40:00,17.29,17.29,17.28,17.29,99000.0,12.7476,12.7476,12.7402,12.7476,99000.0
2006-10-20 11:45:00,17.29,17.3,17.28,17.28,316600.0,12.7476,12.7549,12.7402,12.7402,316600.0
2006-10-20 11:50:00,17.29,17.3,17.26,17.28,362500.0,12.7476,12.7549,12.7255,12.7402,362500.0
2006-10-20 11:55:00,17.27,17.28,17.27,17.27,56500.0,12.7328,12.7402,12.7328,12.7328,56500.0
2006-10-20 12:00:00,17.27,17.28,17.26,17.28,148400.0,12.7328,12.7402,12.7255,12.7402,148400.0
2006-10-20 12:05:00,17.27,17.28,17.26,17.27,178000.0,12.7328,12.7402,12.7255,12.7328,178000.0
2006-10-20 12:10:00,17.28,17.28,17.22,17.25,370100.0,12.7402,12.7402,12.696,12.7181,370100.0
2006-10-20 12:15:00,17.23,17.25,17.23,17.24,195000.0,12.7033,12.7181,12.7033,12.7107,195000.0
2006-10-20 12:20:00,17.24,17.27,17.24,17.25,251700.0,12.7107,12.7328,12.7107,12.7181,251700.0
2006-10-20 12:25:00,17.25,17.3,17.25,17.3,790200.0,12.7181,12.7549,12.7181,12.7549,790200.0
2006-10-20 12:30:00,17.3,17.3,17.27,17.28,494700.0,12.7549,12.7549,12.7328,12.7402,494700.0
2006-10-20 12:35:00,17.28,17.29,17.25,17.28,348300.0,12.7402,12.7476,12.7181,12.7402,348300.0
2006-10-20 12:40:00,17.28,17.31,17.27,17.28,297500.0,12.7402,12.7623,12.7328,12.7402,297500.0
2006-10-20 12:45:00,17.28,17.3,17.27,17.3,372100.0,12.7402,12.7549,12.7328,12.7549,372100.0
2006-10-20 12:50:00,17.3,17.3,17.28,17.29,213600.0,12.7549,12.7549,12.7402,12.7476,213600.0
2006-10-20 12:55:00,17.28,17.31,17.28,17.31,131100.0,12.7402,12.7623,12.7402,12.7623,131100.0
2006-10-20 13:00:00,17.31,17.33,17.3,17.33,175400.0,12.7623,12.7771,12.7549,12.7771,175400.0
2006-10-20 13:05:00,17.33,17.35,17.32,17.35,218800.0,12.7771,12.7918,12.7697,12.7918,218800.0
2006-10-20 13:10:00,17.35,17.36,17.3,17.3,458500.0,12.7918,12.7992,12.7549,12.7549,458500.0
2006-10-20 13:15:00,17.3,17.3,17.28,17.3,1133000.0,12.7549,12.7549,12.7402,12.7549,1133000.0
2006-10-20 13:20:00,17.3,17.32,17.27,17.3,385300.0,12.7549,12.7697,12.7328,12.7549,385300.0
2006-10-20 13:25:00,17.3,17.32,17.29,17.31,381300.0,12.7549,12.7697,12.7476,12.7623,381300.0
2006-10-20 13:30:00,17.31,17.33,17.3,17.32,212600.0,12.7623,12.7771,12.7549,12.7697,212600.0
2006-10-20 13:35:00,17.31,17.32,17.31,17.31,61900.0,12.7623,12.7697,12.7623,12.7623,61900.0
2006-10-20 13:40:00,17.31,17.33,17.26,17.33,350500.0,12.7623,12.7771,12.7255,12.7771,350500.0
2006-10-20 13:45:00,17.32,17.33,17.29,17.3,244000.0,12.7697,12.7771,12.7476,12.7549,244000.0
2006-10-20 13:50:00,17.29,17.3,17.27,17.28,119200.0,12.7476,12.7549,12.7328,12.7402,119200.0
2006-10-20 13:55:00,17.28,17.28,17.27,17.28,97000.0,12.7402,12.7402,12.7328,12.7402,97000.0
2006-10-20 14:00:00,17.28,17.28,17.27,17.28,105900.0,12.7402,12.7402,12.7328,12.7402,105900.0
2006-10-20 14:05:00,17.27,17.29,17.27,17.27,140600.0,12.7328,12.7476,12.7328,12.7328,140600.0
2006-10-20 14:10:00,17.27,17.29,17.27,17.28,73500.0,12.7328,12.7476,12.7328,12.7402,73500.0
2006-10-20 14:15:00,17.28,17.29,17.27,17.28,169500.0,12.7402,12.7476,12.7328,12.7402,169500.0
2006-10-20 14:20:00,17.28,17.28,17.27,17.27,72300.0,12.7402,12.7402,12.7328,12.7328,72300.0
2006-10-20 14:25:00,17.28,17.29,17.27,17.29,134700.0,12.7402,12.7476,12.7328,12.7476,134700.0
2006-10-20 14:30:00,17.29,17.29,17.27,17.28,203600.0,12.7476,12.7476,12.7328,12.7402,203600.0
2006-10-20 14:35:00,17.28,17.28,17.27,17.27,139100.0,12.7402,12.7402,12.7328,12.7328,139100.0
2006-10-20 14:40:00,17.28,17.28,17.27,17.28,103100.0,12.7402,12.7402,12.7328,12.7402,103100.0
2006-10-20 14:45:00,17.28,17.28,17.27,17.28,96300.0,12.7402,12.7402,12.7328,12.7402,96300.0
2006-10-20 14:50:00,17.28,17.28,17.27,17.27,168200.0,12.7402,12.7402,12.7328,12.7328,168200.0
2006-10-20 14:55:00,17.28,17.28,17.27,17.28,124400.0,12.7402,12.7402,12.7328,12.7402,124400.0
2006-10-20 15:00:00,17.27,17.28,17.26,17.26,185100.0,12.7328,12.7402,12.7255,12.7255,185100.0
2006-10-20 15:05:00,17.26,17.28,17.26,17.27,246800.0,12.7255,12.7402,12.7255,12.7328,246800.0
2006-10-20 15:10:00,17.27,17.27,17.26,17.27,105100.0,12.7328,12.7328,12.7255,12.7328,105100.0
2006-10-20 15:15:00,17.26,17.29,17.26,17.28,636900.0,12.7255,12.7476,12.7255,12.7402,636900.0
2006-10-20 15:20:00,17.28,17.28,17.27,17.28,204600.0,12.7402,12.7402,12.7328,12.7402,204600.0
2006-10-20 15:25:00,17.28,17.28,17.24,17.24,548200.0,12.7402,12.7402,12.7107,12.7107,548200.0
2006-10-20 15:30:00,17.25,17.26,17.22,17.23,557200.0,12.7181,12.7255,12.696,12.7033,557200.0
2006-10-20 15:35:00,17.23,17.27,17.22,17.26,451700.0,12.7033,12.7328,12.696,12.7255,451700.0
2006-10-20 15:40:00,17.25,17.26,17.23,17.24,308200.0,12.7181,12.7255,12.7033,12.7107,308200.0
2006-10-20 15:45:00,17.23,17.24,17.23,17.24,187400.0,12.7033,12.7107,12.7033,12.7107,187400.0
2006-10-20 15:50:00,17.23,17.24,17.23,17.24,304100.0,12.7033,12.7107,12.7033,12.7107,304100.0
2006-10-20 15:55:00,17.23,17.25,17.23,17.24,547400.0,12.7033,12.7181,12.7033,12.7107,547400.0
2006-10-23 09:30:00,17.19,17.26,17.15,17.24,565400.0,12.6738,12.7255,12.6444,12.7107,565400.0
2006-10-23 09:35:00,17.24,17.28,17.15,17.25,280300.0,12.7107,12.7402,12.6444,12.7181,280300.0
2006-10-23 09:40:00,17.25,17.3,17.21,17.27,441800.0,12.7181,12.7549,12.6886,12.7328,441800.0
2006-10-23 09:45:00,17.28,17.31,17.23,17.3,481000.0,12.7402,12.7623,12.7033,12.7549,481000.0
2006-10-23 09:50:00,17.29,17.3,17.25,17.28,415900.0,12.7476,12.7549,12.7181,12.7402,415900.0
2006-10-23 09:55:00,17.29,17.3,17.26,17.29,276100.0,12.7476,12.7549,12.7255,12.7476,276100.0
2006-10-23 10:00:00,17.28,17.31,17.26,17.3,420100.0,12.7402,12.7623,12.7255,12.7549,420100.0
2006-10-23 10:05:00,17.31,17.37,17.3,17.36,936700.0,12.7623,12.8066,12.7549,12.7992,936700.0
2006-10-23 10:10:00,17.36,17.38,17.33,17.35,1006700.0,12.7992,12.8139,12.7771,12.7918,1006700.0
2006-10-23 10:15:00,17.36,17.39,17.33,17.34,782400.0,12.7992,12.8213,12.7771,12.7844,782400.0
2006-10-23 10:20:00,17.34,17.43,17.3,17.42,567900.0,12.7844,12.8508,12.7549,12.8434,567900.0
2006-10-23 10:25:00,17.41,17.49,17.41,17.48,469500.0,12.836,12.895,12.836,12.8877,469500.0
2006-10-23 10:30:00,17.48,17.48,17.42,17.42,448600.0,12.8877,12.8877,12.8434,12.8434,448600.0
2006-10-23 10:35:00,17.43,17.44,17.31,17.34,553300.0,12.8508,12.8582,12.7623,12.7844,553300.0
2006-10-23 10:40:00,17.35,17.36,17.31,17.32,468600.0,12.7918,12.7992,12.7623,12.7697,468600.0
2006-10-23 10:45:00,17.32,17.41,17.31,17.37,481200.0,12.7697,12.836,12.7623,12.8066,481200.0
2006-10-23 10:50:00,17.38,17.43,17.38,17.39,288100.0,12.8139,12.8508,12.8139,12.8213,288100.0
2006-10-23 10:55:00,17.39,17.39,17.36,17.37,143100.0,12.8213,12.8213,12.7992,12.8066,143100.0
2006-10-23 11:00:00,17.37,17.4,17.36,17.39,215400.0,12.8066,12.8287,12.7992,12.8213,215400.0
2006-10-23 11:05:00,17.39,17.46,17.38,17.46,290000.0,12.8213,12.8729,12.8139,12.8729,290000.0
2006-10-23 11:10:00,17.45,17.52,17.45,17.52,490500.0,12.8655,12.9171,12.8655,12.9171,490500.0
2006-10-23 11:15:00,17.52,17.57,17.52,17.56,469200.0,12.9171,12.954,12.9171,12.9466,469200.0
2006-10-23 11:20:00,17.56,17.57,17.53,17.54,252100.0,12.9466,12.954,12.9245,12.9319,252100.0
2006-10-23 11:25:00,17.54,17.54,17.49,17.49,226000.0,12.9319,12.9319,12.895,12.895,226000.0
2006-10-23 11:30:00,17.5,17.56,17.49,17.54,214100.0,12.9024,12.9466,12.895,12.9319,214100.0
2006-10-23 11:35:00,17.55,17.56,17.52,17.55,152100.0,12.9393,12.9466,12.9171,12.9393,152100.0
2006-10-23 11:40:00,17.54,17.55,17.53,17.55,104000.0,12.9319,12.9393,12.9245,12.9393,104000.0
2006-10-23 11:45:00,17.54,17.55,17.54,17.54,164800.0,12.9319,12.9393,12.9319,12.9319,164800.0
2006-10-23 11:50:00,17.54,17.55,17.54,17.54,154800.0,12.9319,12.9393,12.9319,12.9319,154800.0
2006-10-23 11:55:00,17.54,17.55,17.53,17.53,135600.0,12.9319,12.9393,12.9245,12.9245,135600.0
2006-10-23 12:00:00,17.53,17.55,17.52,17.55,119100.0,12.9245,12.9393,12.9171,12.9393,119100.0
2006-10-23 12:05:00,17.54,17.56,17.54,17.55,192600.0,12.9319,12.9466,12.9319,12.9393,192600.0
2006-10-23 12:10:00,17.55,17.56,17.54,17.55,115800.0,12.9393,12.9466,12.9319,12.9393,115800.0
2006-10-23 12:15:00,17.55,17.56,17.5,17.51,211900.0,12.9393,12.9466,12.9024,12.9098,211900.0
2006-10-23 12:20:00,17.52,17.54,17.51,17.53,63500.0,12.9171,12.9319,12.9098,12.9245,63500.0
2006-10-23 12:25:00,17.54,17.55,17.53,17.53,125900.0,12.9319,12.9393,12.9245,12.9245,125900.0
2006-10-23 12:30:00,17.53,17.55,17.51,17.54,160900.0,12.9245,12.9393,12.9098,12.9319,160900.0
2006-10-23 12:35:00,17.55,17.55,17.52,17.54,105000.0,12.9393,12.9393,12.9171,12.9319,105000.0
2006-10-23 12:40:00,17.53,17.54,17.53,17.53,94000.0,12.9245,12.9319,12.9245,12.9245,94000.0
2006-10-23 12:45:00,17.54,17.55,17.51,17.51,238600.0,12.9319,12.9393,12.9098,12.9098,238600.0
2006-10-23 12:50:00,17.52,17.52,17.48,17.48,221300.0,12.9171,12.9171,12.8877,12.8877,221300.0
2006-10-23 12:55:00,17.48,17.52,17.48,17.5,246100.0,12.8877,12.9171,12.8877,12.9024,246100.0
2006-10-23 13:00:00,17.5,17.53,17.5,17.51,134400.0,12.9024,12.9245,12.9024,12.9098,134400.0
2006-10-23 13:05:00,17.51,17.52,17.51,17.51,69300.0,12.9098,12.9171,12.9098,12.9098,69300.0
2006-10-23 13:10:00,17.52,17.52,17.48,17.49,311800.0,12.9171,12.9171,12.8877,12.895,311800.0
2006-10-23 13:15:00,17.48,17.51,17.48,17.51,109500.0,12.8877,12.9098,12.8877,12.9098,109500.0
2006-10-23 13:20:00,17.51,17.53,17.49,17.51,216700.0,12.9098,12.9245,12.895,12.9098,216700.0
2006-10-23 13:25:00,17.51,17.54,17.5,17.54,234900.0,12.9098,12.9319,12.9024,12.9319,234900.0
2006-10-23 13:30:00,17.54,17.54,17.51,17.51,187700.0,12.9319,12.9319,12.9098,12.9098,187700.0
2006-10-23 13:35:00,17.51,17.52,17.48,17.48,295100.0,12.9098,12.9171,12.8877,12.8877,295100.0
2006-10-23 13:40:00,17.48,17.5,17.44,17.5,272600.0,12.8877,12.9024,12.8582,12.9024,272600.0
2006-10-23 13:45:00,17.5,17.51,17.46,17.47,262300.0,12.9024,12.9098,12.8729,12.8803,262300.0
2006-10-23 13:50:00,17.47,17.48,17.44,17.47,193900.0,12.8803,12.8877,12.8582,12.8803,193900.0
2006-10-23 13:55:00,17.47,17.47,17.41,17.46,324200.0,12.8803,12.8803,12.836,12.8729,324200.0
2006-10-23 14:00:00,17.47,17.47,17.41,17.41,899600.0,12.8803,12.8803,12.836,12.836,899600.0
2006-10-23 14:05:00,17.41,17.41,17.36,17.36,162800.0,12.836,12.836,12.7992,12.7992,162800.0
2006-10-23 14:10:00,17.36,17.43,17.36,17.4,295300.0,12.7992,12.8508,12.7992,12.8287,295300.0
2006-10-23 14:15:00,17.4,17.4,17.35,17.38,306200.0,12.8287,12.8287,12.7918,12.8139,306200.0
2006-10-23 14:20:00,17.38,17.39,17.33,17.34,249200.0,12.8139,12.8213,12.7771,12.7844,249200.0
2006-10-23 14:25:00,17.35,17.37,17.33,17.35,259000.0,12.7918,12.8066,12.7771,12.7918,259000.0
2006-10-23 14:30:00,17.34,17.36,17.33,17.35,241500.0,12.7844,12.7992,12.7771,12.7918,241500.0
2006-10-23 14:35:00,17.35,17.39,17.34,17.37,234100.0,12.7918,12.8213,12.7844,12.8066,234100.0
2006-10-23 14:40:00,17.37,17.41,17.36,17.41,118900.0,12.8066,12.836,12.7992,12.836,118900.0
2006-10-23 14:45:00,17.41,17.42,17.4,17.42,294500.0,12.836,12.8434,12.8287,12.8434,294500.0
2006-10-23 14:50:00,17.42,17.42,17.41,17.41,145700.0,12.8434,12.8434,12.836,12.836,145700.0
2006-10-23 14:55:00,17.41,17.42,17.4,17.42,144400.0,12.836,12.8434,12.8287,12.8434,144400.0
2006-10-23 15:00:00,17.42,17.43,17.4,17.42,290000.0,12.8434,12.8508,12.8287,12.8434,290000.0
2006-10-23 15:05:00,17.41,17.43,17.4,17.4,136700.0,12.836,12.8508,12.8287,12.8287,136700.0
2006-10-23 15:10:00,17.41,17.41,17.39,17.39,102100.0,12.836,12.836,12.8213,12.8213,102100.0
2006-10-23 15:15:00,17.4,17.4,17.39,17.4,181600.0,12.8287,12.8287,12.8213,12.8287,181600.0
2006-10-23 15:20:00,17.39,17.42,17.39,17.42,207400.0,12.8213,12.8434,12.8213,12.8434,207400.0
2006-10-23 15:25:00,17.42,17.42,17.4,17.4,155500.0,12.8434,12.8434,12.8287,12.8287,155500.0
2006-10-23 15:30:00,17.41,17.41,17.39,17.39,137600.0,12.836,12.836,12.8213,12.8213,137600.0
2006-10-23 15:35:00,17.4,17.4,17.38,17.39,363400.0,12.8287,12.8287,12.8139,12.8213,363400.0
2006-10-23 15:40:00,17.4,17.42,17.39,17.42,282000.0,12.8287,12.8434,12.8213,12.8434,282000.0
2006-10-23 15:45:00,17.42,17.42,17.37,17.4,637000.0,12.8434,12.8434,12.8066,12.8287,637000.0
2006-10-23 15:50:00,17.4,17.41,17.38,17.38,341500.0,12.8287,12.836,12.8139,12.8139,341500.0
2006-10-23 15:55:00,17.38,17.41,17.36,17.4,502600.0,12.8139,12.836,12.7992,12.8287,502600.0
2006-10-24 09:30:00,17.52,17.52,17.41,17.46,539300.0,12.9171,12.9171,12.836,12.8729,539300.0
2006-10-24 09:35:00,17.46,17.51,17.42,17.51,423900.0,12.8729,12.9098,12.8434,12.9098,423900.0
2006-10-24 09:40:00,17.5,17.55,17.46,17.46,434400.0,12.9024,12.9393,12.8729,12.8729,434400.0
2006-10-24 09:45:00,17.46,17.51,17.42,17.51,323300.0,12.8729,12.9098,12.8434,12.9098,323300.0
2006-10-24 09:50:00,17.5,17.55,17.5,17.54,371900.0,12.9024,12.9393,12.9024,12.9319,371900.0
2006-10-24 09:55:00,17.54,17.57,17.47,17.5,484200.0,12.9319,12.954,12.8803,12.9024,484200.0
2006-10-24 10:00:00,17.5,17.51,17.47,17.47,297800.0,12.9024,12.9098,12.8803,12.8803,297800.0
2006-10-24 10:05:00,17.48,17.53,17.47,17.5,342800.0,12.8877,12.9245,12.8803,12.9024,342800.0
2006-10-24 10:10:00,17.5,17.51,17.45,17.46,293300.0,12.9024,12.9098,12.8655,12.8729,293300.0
2006-10-24 10:15:00,17.46,17.46,17.4,17.42,283900.0,12.8729,12.8729,12.8287,12.8434,283900.0
2006-10-24 10:20:00,17.43,17.45,17.37,17.37,440100.0,12.8508,12.8655,12.8066,12.8066,440100.0
2006-10-24 10:25:00,17.37,17.4,17.34,17.4,311900.0,12.8066,12.8287,12.7844,12.8287,311900.0
2006-10-24 10:30:00,17.39,17.39,17.35,17.36,186200.0,12.8213,12.8213,12.7918,12.7992,186200.0
2006-10-24 10:35:00,17.35,17.35,17.25,17.29,589500.0,12.7918,12.7918,12.7181,12.7476,589500.0
2006-10-24 10:40:00,17.3,17.3,17.23,17.25,577200.0,12.7549,12.7549,12.7033,12.7181,577200.0
2006-10-24 10:45:00,17.25,17.25,17.19,17.21,594800.0,12.7181,12.7181,12.6738,12.6886,594800.0
2006-10-24 10:50:00,17.21,17.23,17.2,17.23,196900.0,12.6886,12.7033,12.6812,12.7033,196900.0
2006-10-24 10:55:00,17.23,17.29,17.22,17.29,276900.0,12.7033,12.7476,12.696,12.7476,276900.0
2006-10-24 11:00:00,17.28,17.29,17.24,17.25,435500.0,12.7402,12.7476,12.7107,12.7181,435500.0
2006-10-24 11:05:00,17.25,17.27,17.22,17.22,404500.0,12.7181,12.7328,12.696,12.696,404500.0
2006-10-24 11:10:00,17.23,17.27,17.22,17.25,298300.0,12.7033,12.7328,12.696,12.7181,298300.0
2006-10-24 11:15:00,17.26,17.28,17.23,17.25,315300.0,12.7255,12.7402,12.7033,12.7181,315300.0
2006-10-24 11:20:00,17.26,17.29,17.25,17.25,191100.0,12.7255,12.7476,12.7181,12.7181,191100.0
2006-10-24 11:25:00,17.26,17.27,17.24,17.25,283400.0,12.7255,12.7328,12.7107,12.7181,283400.0
2006-10-24 11:30:00,17.24,17.27,17.24,17.25,283300.0,12.7107,12.7328,12.7107,12.7181,283300.0
2006-10-24 11:35:00,17.24,17.25,17.22,17.23,118000.0,12.7107,12.7181,12.696,12.7033,118000.0
2006-10-24 11:40:00,17.22,17.27,17.22,17.25,264300.0,12.696,12.7328,12.696,12.7181,264300.0
2006-10-24 11:45:00,17.26,17.26,17.23,17.24,173600.0,12.7255,12.7255,12.7033,12.7107,173600.0
2006-10-24 11:50:00,17.24,17.25,17.24,17.25,59900.0,12.7107,12.7181,12.7107,12.7181,59900.0
2006-10-24 11:55:00,17.25,17.25,17.24,17.25,72400.0,12.7181,12.7181,12.7107,12.7181,72400.0
2006-10-24 12:00:00,17.24,17.25,17.24,17.24,116700.0,12.7107,12.7181,12.7107,12.7107,116700.0
2006-10-24 12:05:00,17.24,17.25,17.23,17.24,196000.0,12.7107,12.7181,12.7033,12.7107,196000.0
2006-10-24 12:10:00,17.24,17.3,17.23,17.23,150000.0,12.7107,12.7549,12.7033,12.7033,150000.0
2006-10-24 12:15:00,17.23,17.24,17.19,17.19,520300.0,12.7033,12.7107,12.6738,12.6738,520300.0
2006-10-24 12:20:00,17.19,17.28,17.17,17.18,339800.0,12.6738,12.7402,12.6591,12.6665,339800.0
2006-10-24 12:25:00,17.18,17.19,17.17,17.17,209600.0,12.6665,12.6738,12.6591,12.6591,209600.0
2006-10-24 12:30:00,17.17,17.19,17.16,17.17,372000.0,12.6591,12.6738,12.6517,12.6591,372000.0
2006-10-24 12:35:00,17.18,17.19,17.16,17.16,101300.0,12.6665,12.6738,12.6517,12.6517,101300.0
2006-10-24 12:40:00,17.16,17.18,17.16,17.17,80600.0,12.6517,12.6665,12.6517,12.6591,80600.0
2006-10-24 12:45:00,17.17,17.18,17.15,17.16,455900.0,12.6591,12.6665,12.6444,12.6517,455900.0
2006-10-24 12:50:00,17.16,17.17,17.12,17.12,747500.0,12.6517,12.6591,12.6222,12.6222,747500.0
2006-10-24 12:55:00,17.13,17.14,17.11,17.13,279000.0,12.6296,12.637,12.6149,12.6296,279000.0
2006-10-24 13:00:00,17.12,17.15,17.12,17.13,222900.0,12.6222,12.6444,12.6222,12.6296,222900.0
2006-10-24 13:05:00,17.14,17.14,17.11,17.12,278100.0,12.637,12.637,12.6149,12.6222,278100.0
2006-10-24 13:10:00,17.14,17.15,17.13,17.14,257100.0,12.637,12.6444,12.6296,12.637,257100.0
2006-10-24 13:15:00,17.14,17.15,17.13,17.14,136000.0,12.637,12.6444,12.6296,12.637,136000.0
2006-10-24 13:20:00,17.13,17.14,17.08,17.11,374300.0,12.6296,12.637,12.5927,12.6149,374300.0
2006-10-24 13:25:00,17.12,17.12,17.09,17.1,158000.0,12.6222,12.6222,12.6001,12.6075,158000.0
2006-10-24 13:30:00,17.1,17.11,17.09,17.1,213300.0,12.6075,12.6149,12.6001,12.6075,213300.0
2006-10-24 13:35:00,17.1,17.16,17.1,17.15,342500.0,12.6075,12.6517,12.6075,12.6444,342500.0
2006-10-24 13:40:00,17.16,17.16,17.09,17.11,520500.0,12.6517,12.6517,12.6001,12.6149,520500.0
2006-10-24 13:45:00,17.11,17.11,17.1,17.11,138700.0,12.6149,12.6149,12.6075,12.6149,138700.0
2006-10-24 13:50:00,17.11,17.12,17.09,17.11,329400.0,12.6149,12.6222,12.6001,12.6149,329400.0
2006-10-24 13:55:00,17.11,17.11,17.09,17.11,175600.0,12.6149,12.6149,12.6001,12.6149,175600.0
2006-10-24 14:00:00,17.11,17.14,17.1,17.13,269100.0,12.6149,12.637,12.6075,12.6296,269100.0
2006-10-24 14:05:00,17.14,17.16,17.13,17.14,264300.0,12.637,12.6517,12.6296,12.637,264300.0
2006-10-24 14:10:00,17.14,17.15,17.12,17.13,85500.0,12.637,12.6444,12.6222,12.6296,85500.0
2006-10-24 14:15:00,17.13,17.15,17.13,17.14,109500.0,12.6296,12.6444,12.6296,12.637,109500.0
2006-10-24 14:20:00,17.15,17.17,17.09,17.11,503300.0,12.6444,12.6591,12.6001,12.6149,503300.0
2006-10-24 14:25:00,17.12,17.16,17.12,17.15,411000.0,12.6222,12.6517,12.6222,12.6444,411000.0
2006-10-24 14:30:00,17.14,17.14,17.1,17.12,192200.0,12.637,12.637,12.6075,12.6222,192200.0
2006-10-24 14:35:00,17.12,17.12,17.09,17.12,329300.0,12.6222,12.6222,12.6001,12.6222,329300.0
2006-10-24 14:40:00,17.12,17.12,17.11,17.11,107000.0,12.6222,12.6222,12.6149,12.6149,107000.0
2006-10-24 14:45:00,17.11,17.13,17.09,17.11,264000.0,12.6149,12.6296,12.6001,12.6149,264000.0
2006-10-24 14:50:00,17.11,17.11,17.09,17.1,222400.0,12.6149,12.6149,12.6001,12.6075,222400.0
2006-10-24 14:55:00,17.1,17.12,17.09,17.11,127600.0,12.6075,12.6222,12.6001,12.6149,127600.0
2006-10-24 15:00:00,17.12,17.12,17.1,17.1,294500.0,12.6222,12.6222,12.6075,12.6075,294500.0
2006-10-24 15:05:00,17.09,17.1,17.09,17.1,225400.0,12.6001,12.6075,12.6001,12.6075,225400.0
2006-10-24 15:10:00,17.1,17.1,17.05,17.09,567100.0,12.6075,12.6075,12.5706,12.6001,567100.0
2006-10-24 15:15:00,17.1,17.1,17.06,17.07,360900.0,12.6075,12.6075,12.578,12.5854,360900.0
2006-10-24 15:20:00,17.07,17.09,17.06,17.08,205400.0,12.5854,12.6001,12.578,12.5927,205400.0
2006-10-24 15:25:00,17.09,17.09,17.06,17.06,314200.0,12.6001,12.6001,12.578,12.578,314200.0
2006-10-24 15:30:00,17.06,17.1,17.05,17.1,281100.0,12.578,12.6075,12.5706,12.6075,281100.0
2006-10-24 15:35:00,17.1,17.1,17.05,17.06,773800.0,12.6075,12.6075,12.5706,12.578,773800.0
2006-10-24 15:40:00,17.07,17.08,17.03,17.05,604300.0,12.5854,12.5927,12.5559,12.5706,604300.0
2006-10-24 15:45:00,17.05,17.1,17.04,17.1,578200.0,12.5706,12.6075,12.5632,12.6075,578200.0
2006-10-24 15:50:00,17.1,17.12,17.04,17.06,954800.0,12.6075,12.6222,12.5632,12.578,954800.0
2006-10-24 15:55:00,17.06,17.1,17.01,17.01,1213900.0,12.578,12.6075,12.5411,12.5411,1213900.0
2006-10-25 09:30:00,17.09,17.12,16.84,17.0,1588000.0,12.6001,12.6222,12.4158,12.5338,1588000.0
2006-10-25 09:35:00,17.0,17.08,16.99,17.05,821000.0,12.5338,12.5927,12.5264,12.5706,821000.0
2006-10-25 09:40:00,17.05,17.11,17.03,17.1,672700.0,12.5706,12.6149,12.5559,12.6075,672700.0
2006-10-25 09:45:00,17.1,17.22,17.1,17.19,1238000.0,12.6075,12.696,12.6075,12.6738,1238000.0
2006-10-25 09:50:00,17.18,17.21,17.11,17.18,787700.0,12.6665,12.6886,12.6149,12.6665,787700.0
2006-10-25 09:55:00,17.19,17.19,17.15,17.16,353200.0,12.6738,12.6738,12.6444,12.6517,353200.0
2006-10-25 10:00:00,17.16,17.23,17.16,17.22,801400.0,12.6517,12.7033,12.6517,12.696,801400.0
2006-10-25 10:05:00,17.23,17.28,17.19,17.28,891800.0,12.7033,12.7402,12.6738,12.7402,891800.0
2006-10-25 10:10:00,17.28,17.29,17.23,17.25,563900.0,12.7402,12.7476,12.7033,12.7181,563900.0
2006-10-25 10:15:00,17.25,17.3,17.24,17.28,1159800.0,12.7181,12.7549,12.7107,12.7402,1159800.0
2006-10-25 10:20:00,17.28,17.31,17.23,17.26,558200.0,12.7402,12.7623,12.7033,12.7255,558200.0
2006-10-25 10:25:00,17.26,17.27,17.23,17.27,263100.0,12.7255,12.7328,12.7033,12.7328,263100.0
2006-10-25 10:30:00,17.27,17.29,17.24,17.26,637700.0,12.7328,12.7476,12.7107,12.7255,637700.0
2006-10-25 10:35:00,17.25,17.29,17.25,17.26,389000.0,12.7181,12.7476,12.7181,12.7255,389000.0
2006-10-25 10:40:00,17.27,17.27,17.19,17.23,547500.0,12.7328,12.7328,12.6738,12.7033,547500.0
2006-10-25 10:45:00,17.24,17.25,17.22,17.22,184800.0,12.7107,12.7181,12.696,12.696,184800.0
2006-10-25 10:50:00,17.23,17.28,17.22,17.28,279900.0,12.7033,12.7402,12.696,12.7402,279900.0
2006-10-25 10:55:00,17.28,17.29,17.26,17.26,161200.0,12.7402,12.7476,12.7255,12.7255,161200.0
2006-10-25 11:00:00,17.27,17.27,17.23,17.25,239500.0,12.7328,12.7328,12.7033,12.7181,239500.0
2006-10-25 11:05:00,17.25,17.29,17.25,17.28,170400.0,12.7181,12.7476,12.7181,12.7402,170400.0
2006-10-25 11:10:00,17.28,17.29,17.23,17.24,402300.0,12.7402,12.7476,12.7033,12.7107,402300.0
2006-10-25 11:15:00,17.24,17.3,17.22,17.26,268800.0,12.7107,12.7549,12.696,12.7255,268800.0
2006-10-25 11:20:00,17.25,17.26,17.24,17.25,214200.0,12.7181,12.7255,12.7107,12.7181,214200.0
2006-10-25 11:25:00,17.26,17.28,17.24,17.27,246000.0,12.7255,12.7402,12.7107,12.7328,246000.0
2006-10-25 11:30:00,17.26,17.29,17.26,17.27,262200.0,12.7255,12.7476,12.7255,12.7328,262200.0
2006-10-25 11:35:00,17.27,17.29,17.26,17.27,289800.0,12.7328,12.7476,12.7255,12.7328,289800.0
2006-10-25 11:40:00,17.27,17.3,17.24,17.24,419800.0,12.7328,12.7549,12.7107,12.7107,419800.0
2006-10-25 11:45:00,17.25,17.26,17.24,17.24,173800.0,12.7181,12.7255,12.7107,12.7107,173800.0
2006-10-25 11:50:00,17.25,17.31,17.24,17.3,187100.0,12.7181,12.7623,12.7107,12.7549,187100.0
2006-10-25 11:55:00,17.31,17.32,17.29,17.3,524600.0,12.7623,12.7697,12.7476,12.7549,524600.0
2006-10-25 12:00:00,17.3,17.33,17.3,17.31,196400.0,12.7549,12.7771,12.7549,12.7623,196400.0
2006-10-25 12:05:00,17.31,17.31,17.29,17.3,179500.0,12.7623,12.7623,12.7476,12.7549,179500.0
2006-10-25 12:10:00,17.31,17.33,17.3,17.32,178400.0,12.7623,12.7771,12.7549,12.7697,178400.0
2006-10-25 12:15:00,17.32,17.32,17.29,17.29,256100.0,12.7697,12.7697,12.7476,12.7476,256100.0
2006-10-25 12:20:00,17.3,17.3,17.24,17.25,335600.0,12.7549,12.7549,12.7107,12.7181,335600.0
2006-10-25 12:25:00,17.25,17.26,17.22,17.23,251900.0,12.7181,12.7255,12.696,12.7033,251900.0
2006-10-25 12:30:00,17.22,17.22,17.18,17.19,400500.0,12.696,12.696,12.6665,12.6738,400500.0
2006-10-25 12:35:00,17.19,17.22,17.19,17.21,221300.0,12.6738,12.696,12.6738,12.6886,221300.0
2006-10-25 12:40:00,17.2,17.23,17.2,17.21,156300.0,12.6812,12.7033,12.6812,12.6886,156300.0
2006-10-25 12:45:00,17.21,17.22,17.19,17.2,125700.0,12.6886,12.696,12.6738,12.6812,125700.0
2006-10-25 12:50:00,17.2,17.26,17.19,17.25,192100.0,12.6812,12.7255,12.6738,12.7181,192100.0
2006-10-25 12:55:00,17.25,17.25,17.22,17.23,136900.0,12.7181,12.7181,12.696,12.7033,136900.0
2006-10-25 13:00:00,17.23,17.24,17.22,17.24,64200.0,12.7033,12.7107,12.696,12.7107,64200.0
2006-10-25 13:05:00,17.23,17.27,17.23,17.25,195300.0,12.7033,12.7328,12.7033,12.7181,195300.0
2006-10-25 13:10:00,17.24,17.28,17.24,17.25,259800.0,12.7107,12.7402,12.7107,12.7181,259800.0
2006-10-25 13:15:00,17.25,17.26,17.24,17.25,87600.0,12.7181,12.7255,12.7107,12.7181,87600.0
2006-10-25 13:20:00,17.26,17.27,17.25,17.27,215100.0,12.7255,12.7328,12.7181,12.7328,215100.0
2006-10-25 13:25:00,17.27,17.27,17.26,17.27,90900.0,12.7328,12.7328,12.7255,12.7328,90900.0
2006-10-25 13:30:00,17.27,17.28,17.22,17.23,410000.0,12.7328,12.7402,12.696,12.7033,410000.0
2006-10-25 13:35:00,17.23,17.28,17.22,17.27,288800.0,12.7033,12.7402,12.696,12.7328,288800.0
2006-10-25 13:40:00,17.27,17.28,17.27,17.27,92900.0,12.7328,12.7402,12.7328,12.7328,92900.0
2006-10-25 13:45:00,17.28,17.28,17.24,17.24,291000.0,12.7402,12.7402,12.7107,12.7107,291000.0
2006-10-25 13:50:00,17.24,17.25,17.23,17.25,174500.0,12.7107,12.7181,12.7033,12.7181,174500.0
2006-10-25 13:55:00,17.25,17.27,17.24,17.26,213700.0,12.7181,12.7328,12.7107,12.7255,213700.0
2006-10-25 14:00:00,17.25,17.26,17.24,17.25,112700.0,12.7181,12.7255,12.7107,12.7181,112700.0
2006-10-25 14:05:00,17.25,17.27,17.23,17.25,218300.0,12.7181,12.7328,12.7033,12.7181,218300.0
2006-10-25 14:10:00,17.25,17.31,17.24,17.28,466300.0,12.7181,12.7623,12.7107,12.7402,466300.0
2006-10-25 14:15:00,17.28,17.35,17.23,17.35,479000.0,12.7402,12.7918,12.7033,12.7918,479000.0
2006-10-25 14:20:00,17.35,17.35,17.27,17.31,399000.0,12.7918,12.7918,12.7328,12.7623,399000.0
2006-10-25 14:25:00,17.3,17.33,17.24,17.27,523300.0,12.7549,12.7771,12.7107,12.7328,523300.0
2006-10-25 14:30:00,17.26,17.28,17.2,17.26,408600.0,12.7255,12.7402,12.6812,12.7255,408600.0
2006-10-25 14:35:00,17.26,17.28,17.2,17.25,408900.0,12.7255,12.7402,12.6812,12.7181,408900.0
2006-10-25 14:40:00,17.24,17.31,17.23,17.28,432300.0,12.7107,12.7623,12.7033,12.7402,432300.0
2006-10-25 14:45:00,17.28,17.36,17.28,17.34,468500.0,12.7402,12.7992,12.7402,12.7844,468500.0
2006-10-25 14:50:00,17.34,17.34,17.29,17.3,324600.0,12.7844,12.7844,12.7476,12.7549,324600.0
2006-10-25 14:55:00,17.29,17.38,17.29,17.36,419100.0,12.7476,12.8139,12.7476,12.7992,419100.0
2006-10-25 15:00:00,17.37,17.4,17.28,17.31,858500.0,12.8066,12.8287,12.7402,12.7623,858500.0
2006-10-25 15:05:00,17.31,17.35,17.3,17.32,347800.0,12.7623,12.7918,12.7549,12.7697,347800.0
2006-10-25 15:10:00,17.33,17.36,17.3,17.36,333300.0,12.7771,12.7992,12.7549,12.7992,333300.0
2006-10-25 15:15:00,17.36,17.39,17.34,17.38,612300.0,12.7992,12.8213,12.7844,12.8139,612300.0
2006-10-25 15:20:00,17.38,17.38,17.3,17.31,697600.0,12.8139,12.8139,12.7549,12.7623,697600.0
2006-10-25 15:25:00,17.3,17.33,17.28,17.28,461400.0,12.7549,12.7771,12.7402,12.7402,461400.0
2006-10-25 15:30:00,17.29,17.34,17.27,17.28,473500.0,12.7476,12.7844,12.7328,12.7402,473500.0
2006-10-25 15:35:00,17.29,17.32,17.24,17.31,803100.0,12.7476,12.7697,12.7107,12.7623,803100.0
2006-10-25 15:40:00,17.32,17.34,17.29,17.32,588900.0,12.7697,12.7844,12.7476,12.7697,588900.0
2006-10-25 15:45:00,17.32,17.34,17.25,17.28,821300.0,12.7697,12.7844,12.7181,12.7402,821300.0
2006-10-25 15:50:00,17.28,17.32,17.24,17.25,735800.0,12.7402,12.7697,12.7107,12.7181,735800.0
2006-10-25 15:55:00,17.25,17.26,17.18,17.26,971300.0,12.7181,12.7255,12.6665,12.7255,971300.0
2006-10-26 09:30:00,17.26,17.36,17.26,17.35,435100.0,12.7255,12.7992,12.7255,12.7918,435100.0
2006-10-26 09:35:00,17.34,17.43,17.34,17.36,543100.0,12.7844,12.8508,12.7844,12.7992,543100.0
2006-10-26 09:40:00,17.37,17.37,17.24,17.25,561700.0,12.8066,12.8066,12.7107,12.7181,561700.0
2006-10-26 09:45:00,17.26,17.32,17.26,17.29,298800.0,12.7255,12.7697,12.7255,12.7476,298800.0
2006-10-26 09:50:00,17.29,17.31,17.27,17.28,302900.0,12.7476,12.7623,12.7328,12.7402,302900.0
2006-10-26 09:55:00,17.29,17.43,17.25,17.42,667700.0,12.7476,12.8508,12.7181,12.8434,667700.0
2006-10-26 10:00:00,17.42,17.47,17.32,17.35,714600.0,12.8434,12.8803,12.7697,12.7918,714600.0
2006-10-26 10:05:00,17.35,17.38,17.34,17.37,238800.0,12.7918,12.8139,12.7844,12.8066,238800.0
2006-10-26 10:10:00,17.37,17.45,17.35,17.45,322200.0,12.8066,12.8655,12.7918,12.8655,322200.0
2006-10-26 10:15:00,17.44,17.49,17.4,17.41,398700.0,12.8582,12.895,12.8287,12.836,398700.0
2006-10-26 10:20:00,17.41,17.41,17.31,17.32,317900.0,12.836,12.836,12.7623,12.7697,317900.0
2006-10-26 10:25:00,17.31,17.32,17.25,17.32,439200.0,12.7623,12.7697,12.7181,12.7697,439200.0
2006-10-26 10:30:00,17.31,17.34,17.29,17.34,318800.0,12.7623,12.7844,12.7476,12.7844,318800.0
2006-10-26 10:35:00,17.34,17.43,17.34,17.36,549800.0,12.7844,12.8508,12.7844,12.7992,549800.0
2006-10-26 10:40:00,17.36,17.39,17.32,17.33,226800.0,12.7992,12.8213,12.7697,12.7771,226800.0
2006-10-26 10:45:00,17.33,17.37,17.33,17.37,161400.0,12.7771,12.8066,12.7771,12.8066,161400.0
2006-10-26 10:50:00,17.37,17.38,17.36,17.37,120900.0,12.8066,12.8139,12.7992,12.8066,120900.0
2006-10-26 10:55:00,17.38,17.42,17.38,17.41,391800.0,12.8139,12.8434,12.8139,12.836,391800.0
2006-10-26 11:00:00,17.41,17.42,17.38,17.39,179600.0,12.836,12.8434,12.8139,12.8213,179600.0
2006-10-26 11:05:00,17.38,17.42,17.38,17.42,158300.0,12.8139,12.8434,12.8139,12.8434,158300.0
2006-10-26 11:10:00,17.42,17.47,17.41,17.46,177200.0,12.8434,12.8803,12.836,12.8729,177200.0
2006-10-26 11:15:00,17.46,17.46,17.44,17.45,199900.0,12.8729,12.8729,12.8582,12.8655,199900.0
2006-10-26 11:20:00,17.46,17.46,17.42,17.43,147800.0,12.8729,12.8729,12.8434,12.8508,147800.0
2006-10-26 11:25:00,17.43,17.46,17.43,17.46,156100.0,12.8508,12.8729,12.8508,12.8729,156100.0
2006-10-26 11:30:00,17.45,17.5,17.45,17.48,329500.0,12.8655,12.9024,12.8655,12.8877,329500.0
2006-10-26 11:35:00,17.47,17.51,17.47,17.5,284500.0,12.8803,12.9098,12.8803,12.9024,284500.0
2006-10-26 11:40:00,17.51,17.51,17.46,17.47,233200.0,12.9098,12.9098,12.8729,12.8803,233200.0
2006-10-26 11:45:00,17.47,17.48,17.3,17.47,310000.0,12.8803,12.8877,12.7549,12.8803,310000.0
2006-10-26 11:50:00,17.47,17.47,17.46,17.46,119700.0,12.8803,12.8803,12.8729,12.8729,119700.0
2006-10-26 11:55:00,17.46,17.49,17.45,17.46,317900.0,12.8729,12.895,12.8655,12.8729,317900.0
2006-10-26 12:00:00,17.46,17.46,17.42,17.43,112300.0,12.8729,12.8729,12.8434,12.8508,112300.0
2006-10-26 12:05:00,17.44,17.49,17.44,17.49,110200.0,12.8582,12.895,12.8582,12.895,110200.0
2006-10-26 12:10:00,17.48,17.52,17.48,17.52,272200.0,12.8877,12.9171,12.8877,12.9171,272200.0
2006-10-26 12:15:00,17.53,17.54,17.51,17.52,223300.0,12.9245,12.9319,12.9098,12.9171,223300.0
2006-10-26 12:20:00,17.52,17.56,17.51,17.56,163600.0,12.9171,12.9466,12.9098,12.9466,163600.0
2006-10-26 12:25:00,17.56,17.56,17.53,17.53,148600.0,12.9466,12.9466,12.9245,12.9245,148600.0
2006-10-26 12:30:00,17.53,17.54,17.49,17.49,210600.0,12.9245,12.9319,12.895,12.895,210600.0
2006-10-26 12:35:00,17.49,17.5,17.45,17.46,119000.0,12.895,12.9024,12.8655,12.8729,119000.0
2006-10-26 12:40:00,17.46,17.47,17.46,17.47,74100.0,12.8729,12.8803,12.8729,12.8803,74100.0
2006-10-26 12:45:00,17.47,17.48,17.46,17.46,105500.0,12.8803,12.8877,12.8729,12.8729,105500.0
2006-10-26 12:50:00,17.46,17.48,17.46,17.47,67900.0,12.8729,12.8877,12.8729,12.8803,67900.0
2006-10-26 12:55:00,17.47,17.5,17.47,17.48,163100.0,12.8803,12.9024,12.8803,12.8877,163100.0
2006-10-26 13:00:00,17.48,17.5,17.48,17.5,107700.0,12.8877,12.9024,12.8877,12.9024,107700.0
2006-10-26 13:05:00,17.5,17.51,17.49,17.49,136800.0,12.9024,12.9098,12.895,12.895,136800.0
2006-10-26 13:10:00,17.49,17.51,17.49,17.5,291800.0,12.895,12.9098,12.895,12.9024,291800.0
2006-10-26 13:15:00,17.49,17.5,17.47,17.47,159100.0,12.895,12.9024,12.8803,12.8803,159100.0
2006-10-26 13:20:00,17.47,17.48,17.46,17.47,109900.0,12.8803,12.8877,12.8729,12.8803,109900.0
2006-10-26 13:25:00,17.46,17.5,17.46,17.48,124400.0,12.8729,12.9024,12.8729,12.8877,124400.0
2006-10-26 13:30:00,17.48,17.49,17.48,17.48,22800.0,12.8877,12.895,12.8877,12.8877,22800.0
2006-10-26 13:35:00,17.48,17.56,17.48,17.55,450500.0,12.8877,12.9466,12.8877,12.9393,450500.0
2006-10-26 13:40:00,17.55,17.57,17.54,17.56,201700.0,12.9393,12.954,12.9319,12.9466,201700.0
2006-10-26 13:45:00,17.57,17.59,17.55,17.58,236100.0,12.954,12.9688,12.9393,12.9614,236100.0
2006-10-26 13:50:00,17.59,17.59,17.53,17.53,318700.0,12.9688,12.9688,12.9245,12.9245,318700.0
2006-10-26 13:55:00,17.54,17.56,17.52,17.54,241400.0,12.9319,12.9466,12.9171,12.9319,241400.0
2006-10-26 14:00:00,17.54,17.58,17.53,17.58,179400.0,12.9319,12.9614,12.9245,12.9614,179400.0
2006-10-26 14:05:00,17.57,17.6,17.56,17.57,183500.0,12.954,12.9761,12.9466,12.954,183500.0
2006-10-26 14:10:00,17.57,17.6,17.56,17.58,291800.0,12.954,12.9761,12.9466,12.9614,291800.0
2006-10-26 14:15:00,17.58,17.59,17.57,17.59,90000.0,12.9614,12.9688,12.954,12.9688,90000.0
2006-10-26 14:20:00,17.59,17.65,17.58,17.64,374100.0,12.9688,13.013,12.9614,13.0056,374100.0
2006-10-26 14:25:00,17.63,17.65,17.6,17.64,273100.0,12.9982,13.013,12.9761,13.0056,273100.0
2006-10-26 14:30:00,17.65,17.68,17.63,17.65,345300.0,13.013,13.0351,12.9982,13.013,345300.0
2006-10-26 14:35:00,17.65,17.65,17.62,17.64,264300.0,13.013,13.013,12.9909,13.0056,264300.0
2006-10-26 14:40:00,17.65,17.66,17.63,17.66,207600.0,13.013,13.0204,12.9982,13.0204,207600.0
2006-10-26 14:45:00,17.66,17.66,17.62,17.64,263300.0,13.0204,13.0204,12.9909,13.0056,263300.0
2006-10-26 14:50:00,17.64,17.67,17.64,17.66,172500.0,13.0056,13.0277,13.0056,13.0204,172500.0
2006-10-26 14:55:00,17.65,17.67,17.65,17.67,308600.0,13.013,13.0277,13.013,13.0277,308600.0
2006-10-26 15:00:00,17.67,17.68,17.66,17.66,289200.0,13.0277,13.0351,13.0204,13.0204,289200.0
2006-10-26 15:05:00,17.66,17.68,17.63,17.63,279600.0,13.0204,13.0351,12.9982,12.9982,279600.0
2006-10-26 15:10:00,17.63,17.64,17.62,17.63,186500.0,12.9982,13.0056,12.9909,12.9982,186500.0
2006-10-26 15:15:00,17.63,17.63,17.57,17.58,325700.0,12.9982,12.9982,12.954,12.9614,325700.0
2006-10-26 15:20:00,17.59,17.62,17.58,17.61,272900.0,12.9688,12.9909,12.9614,12.9835,272900.0
2006-10-26 15:25:00,17.61,17.63,17.6,17.62,137900.0,12.9835,12.9982,12.9761,12.9909,137900.0
2006-10-26 15:30:00,17.62,17.64,17.61,17.63,327200.0,12.9909,13.0056,12.9835,12.9982,327200.0
2006-10-26 15:35:00,17.63,17.69,17.5,17.69,662400.0,12.9982,13.0425,12.9024,13.0425,662400.0
2006-10-26 15:40:00,17.68,17.7,17.66,17.66,404800.0,13.0351,13.0499,13.0204,13.0204,404800.0
2006-10-26 15:45:00,17.66,17.7,17.66,17.66,376900.0,13.0204,13.0499,13.0204,13.0204,376900.0
2006-10-26 15:50:00,17.67,17.68,17.65,17.67,539400.0,13.0277,13.0351,13.013,13.0277,539400.0
2006-10-26 15:55:00,17.66,17.71,17.66,17.67,846200.0,13.0204,13.0572,13.0204,13.0277,846200.0
2006-10-27 09:30:00,17.55,17.64,17.52,17.54,469900.0,12.9393,13.0056,12.9171,12.9319,469900.0
2006-10-27 09:35:00,17.54,17.58,17.49,17.5,311400.0,12.9319,12.9614,12.895,12.9024,311400.0
2006-10-27 09:40:00,17.5,17.59,17.48,17.56,330900.0,12.9024,12.9688,12.8877,12.9466,330900.0
2006-10-27 09:45:00,17.56,17.6,17.54,17.57,505200.0,12.9466,12.9761,12.9319,12.954,505200.0
2006-10-27 09:50:00,17.57,17.59,17.53,17.58,308500.0,12.954,12.9688,12.9245,12.9614,308500.0
2006-10-27 09:55:00,17.57,17.62,17.57,17.59,394900.0,12.954,12.9909,12.954,12.9688,394900.0
2006-10-27 10:00:00,17.59,17.65,17.58,17.59,325700.0,12.9688,13.013,12.9614,12.9688,325700.0
2006-10-27 10:05:00,17.59,17.59,17.53,17.56,396500.0,12.9688,12.9688,12.9245,12.9466,396500.0
2006-10-27 10:10:00,17.56,17.6,17.53,17.58,225200.0,12.9466,12.9761,12.9245,12.9614,225200.0
2006-10-27 10:15:00,17.58,17.58,17.51,17.52,304600.0,12.9614,12.9614,12.9098,12.9171,304600.0
2006-10-27 10:20:00,17.52,17.52,17.47,17.47,290300.0,12.9171,12.9171,12.8803,12.8803,290300.0
2006-10-27 10:25:00,17.47,17.51,17.46,17.48,250900.0,12.8803,12.9098,12.8729,12.8877,250900.0
2006-10-27 10:30:00,17.48,17.52,17.46,17.52,154400.0,12.8877,12.9171,12.8729,12.9171,154400.0
2006-10-27 10:35:00,17.53,17.53,17.49,17.52,410700.0,12.9245,12.9245,12.895,12.9171,410700.0
2006-10-27 10:40:00,17.51,17.52,17.49,17.5,96100.0,12.9098,12.9171,12.895,12.9024,96100.0
2006-10-27 10:45:00,17.5,17.53,17.49,17.51,178100.0,12.9024,12.9245,12.895,12.9098,178100.0
2006-10-27 10:50:00,17.51,17.52,17.49,17.52,170700.0,12.9098,12.9171,12.895,12.9171,170700.0
2006-10-27 10:55:00,17.51,17.57,17.51,17.56,385900.0,12.9098,12.954,12.9098,12.9466,385900.0
2006-10-27 11:00:00,17.56,17.56,17.53,17.55,205400.0,12.9466,12.9466,12.9245,12.9393,205400.0
2006-10-27 11:05:00,17.55,17.57,17.54,17.56,257700.0,12.9393,12.954,12.9319,12.9466,257700.0
2006-10-27 11:10:00,17.56,17.59,17.55,17.59,203000.0,12.9466,12.9688,12.9393,12.9688,203000.0
2006-10-27 11:15:00,17.58,17.6,17.58,17.59,256100.0,12.9614,12.9761,12.9614,12.9688,256100.0
2006-10-27 11:20:00,17.59,17.59,17.57,17.59,128600.0,12.9688,12.9688,12.954,12.9688,128600.0
2006-10-27 11:25:00,17.59,17.59,17.57,17.57,53100.0,12.9688,12.9688,12.954,12.954,53100.0
2006-10-27 11:30:00,17.57,17.58,17.56,17.57,123200.0,12.954,12.9614,12.9466,12.954,123200.0
2006-10-27 11:35:00,17.56,17.59,17.56,17.57,141600.0,12.9466,12.9688,12.9466,12.954,141600.0
2006-10-27 11:40:00,17.58,17.61,17.57,17.6,195100.0,12.9614,12.9835,12.954,12.9761,195100.0
2006-10-27 11:45:00,17.59,17.6,17.55,17.55,167200.0,12.9688,12.9761,12.9393,12.9393,167200.0
2006-10-27 11:50:00,17.56,17.58,17.56,17.56,132800.0,12.9466,12.9614,12.9466,12.9466,132800.0
2006-10-27 11:55:00,17.56,17.57,17.55,17.57,132300.0,12.9466,12.954,12.9393,12.954,132300.0
2006-10-27 12:00:00,17.57,17.58,17.55,17.56,101700.0,12.954,12.9614,12.9393,12.9466,101700.0
2006-10-27 12:05:00,17.56,17.57,17.55,17.57,78200.0,12.9466,12.954,12.9393,12.954,78200.0
2006-10-27 12:10:00,17.56,17.57,17.55,17.56,87500.0,12.9466,12.954,12.9393,12.9466,87500.0
2006-10-27 12:15:00,17.56,17.57,17.55,17.57,122000.0,12.9466,12.954,12.9393,12.954,122000.0
2006-10-27 12:20:00,17.57,17.57,17.55,17.55,118600.0,12.954,12.954,12.9393,12.9393,118600.0
2006-10-27 12:25:00,17.55,17.56,17.54,17.55,111600.0,12.9393,12.9466,12.9319,12.9393,111600.0
2006-10-27 12:30:00,17.54,17.59,17.53,17.59,286700.0,12.9319,12.9688,12.9245,12.9688,286700.0
2006-10-27 12:35:00,17.59,17.6,17.58,17.6,156000.0,12.9688,12.9761,12.9614,12.9761,156000.0
2006-10-27 12:40:00,17.59,17.59,17.58,17.59,74500.0,12.9688,12.9688,12.9614,12.9688,74500.0
2006-10-27 12:45:00,17.59,17.6,17.58,17.59,96200.0,12.9688,12.9761,12.9614,12.9688,96200.0
2006-10-27 12:50:00,17.58,17.59,17.58,17.58,43800.0,12.9614,12.9688,12.9614,12.9614,43800.0
2006-10-27 12:55:00,17.58,17.58,17.55,17.57,227400.0,12.9614,12.9614,12.9393,12.954,227400.0
2006-10-27 13:00:00,17.57,17.57,17.52,17.53,206600.0,12.954,12.954,12.9171,12.9245,206600.0
2006-10-27 13:05:00,17.53,17.55,17.53,17.54,127700.0,12.9245,12.9393,12.9245,12.9319,127700.0
2006-10-27 13:10:00,17.54,17.55,17.51,17.52,149100.0,12.9319,12.9393,12.9098,12.9171,149100.0
2006-10-27 13:15:00,17.51,17.52,17.5,17.51,67500.0,12.9098,12.9171,12.9024,12.9098,67500.0
2006-10-27 13:20:00,17.51,17.54,17.5,17.52,203000.0,12.9098,12.9319,12.9024,12.9171,203000.0
2006-10-27 13:25:00,17.52,17.52,17.45,17.45,384100.0,12.9171,12.9171,12.8655,12.8655,384100.0
2006-10-27 13:30:00,17.45,17.45,17.35,17.37,546400.0,12.8655,12.8655,12.7918,12.8066,546400.0
2006-10-27 13:35:00,17.36,17.36,17.31,17.35,335300.0,12.7992,12.7992,12.7623,12.7918,335300.0
2006-10-27 13:40:00,17.36,17.4,17.36,17.39,262500.0,12.7992,12.8287,12.7992,12.8213,262500.0
2006-10-27 13:45:00,17.39,17.39,17.25,17.27,608100.0,12.8213,12.8213,12.7181,12.7328,608100.0
2006-10-27 13:50:00,17.28,17.31,17.24,17.25,562800.0,12.7402,12.7623,12.7107,12.7181,562800.0
2006-10-27 13:55:00,17.25,17.34,17.25,17.33,311200.0,12.7181,12.7844,12.7181,12.7771,311200.0
2006-10-27 14:00:00,17.32,17.37,17.31,17.36,309100.0,12.7697,12.8066,12.7623,12.7992,309100.0
2006-10-27 14:05:00,17.36,17.36,17.3,17.3,288500.0,12.7992,12.7992,12.7549,12.7549,288500.0
2006-10-27 14:10:00,17.3,17.33,17.26,17.26,327000.0,12.7549,12.7771,12.7255,12.7255,327000.0
2006-10-27 14:15:00,17.26,17.31,17.26,17.29,266600.0,12.7255,12.7623,12.7255,12.7476,266600.0
2006-10-27 14:20:00,17.28,17.29,17.24,17.26,294100.0,12.7402,12.7476,12.7107,12.7255,294100.0
2006-10-27 14:25:00,17.25,17.26,17.24,17.25,883200.0,12.7181,12.7255,12.7107,12.7181,883200.0
2006-10-27 14:30:00,17.25,17.26,17.17,17.23,1264300.0,12.7181,12.7255,12.6591,12.7033,1264300.0
2006-10-27 14:35:00,17.24,17.24,17.13,17.14,438600.0,12.7107,12.7107,12.6296,12.637,438600.0
2006-10-27 14:40:00,17.14,17.15,17.07,17.11,630000.0,12.637,12.6444,12.5854,12.6149,630000.0
2006-10-27 14:45:00,17.11,17.15,17.08,17.14,449100.0,12.6149,12.6444,12.5927,12.637,449100.0
2006-10-27 14:50:00,17.13,17.14,17.06,17.11,640500.0,12.6296,12.637,12.578,12.6149,640500.0
2006-10-27 14:55:00,17.11,17.17,17.11,17.17,417500.0,12.6149,12.6591,12.6149,12.6591,417500.0
2006-10-27 15:00:00,17.17,17.24,17.14,17.23,554700.0,12.6591,12.7107,12.637,12.7033,554700.0
2006-10-27 15:05:00,17.22,17.26,17.21,17.25,537100.0,12.696,12.7255,12.6886,12.7181,537100.0
2006-10-27 15:10:00,17.25,17.32,17.24,17.25,790900.0,12.7181,12.7697,12.7107,12.7181,790900.0
2006-10-27 15:15:00,17.25,17.27,17.17,17.17,659500.0,12.7181,12.7328,12.6591,12.6591,659500.0
2006-10-27 15:20:00,17.17,17.23,17.17,17.19,462100.0,12.6591,12.7033,12.6591,12.6738,462100.0
2006-10-27 15:25:00,17.19,17.21,17.17,17.18,231600.0,12.6738,12.6886,12.6591,12.6665,231600.0
2006-10-27 15:30:00,17.18,17.18,17.13,17.14,337700.0,12.6665,12.6665,12.6296,12.637,337700.0
2006-10-27 15:35:00,17.14,17.27,17.14,17.26,682600.0,12.637,12.7328,12.637,12.7255,682600.0
2006-10-27 15:40:00,17.25,17.26,17.16,17.18,566600.0,12.7181,12.7255,12.6517,12.6665,566600.0
2006-10-27 15:45:00,17.18,17.26,17.18,17.25,497100.0,12.6665,12.7255,12.6665,12.7181,497100.0
2006-10-27 15:50:00,17.25,17.26,17.22,17.23,363100.0,12.7181,12.7255,12.696,12.7033,363100.0
2006-10-27 15:55:00,17.22,17.28,17.22,17.26,668700.0,12.696,12.7402,12.696,12.7255,668700.0
2006-10-30 09:30:00,17.25,17.25,17.13,17.21,802600.0,12.7181,12.7181,12.6296,12.6886,802600.0
2006-10-30 09:35:00,17.21,17.25,17.17,17.19,302000.0,12.6886,12.7181,12.6591,12.6738,302000.0
2006-10-30 09:40:00,17.18,17.26,17.18,17.26,273100.0,12.6665,12.7255,12.6665,12.7255,273100.0
2006-10-30 09:45:00,17.26,17.38,17.25,17.34,500200.0,12.7255,12.8139,12.7181,12.7844,500200.0
2006-10-30 09:50:00,17.33,17.34,17.25,17.26,290900.0,12.7771,12.7844,12.7181,12.7255,290900.0
2006-10-30 09:55:00,17.26,17.32,17.24,17.28,438800.0,12.7255,12.7697,12.7107,12.7402,438800.0
2006-10-30 10:00:00,17.28,17.34,17.28,17.32,439400.0,12.7402,12.7844,12.7402,12.7697,439400.0
2006-10-30 10:05:00,17.33,17.35,17.32,17.35,188400.0,12.7771,12.7918,12.7697,12.7918,188400.0
2006-10-30 10:10:00,17.35,17.38,17.34,17.37,308600.0,12.7918,12.8139,12.7844,12.8066,308600.0
2006-10-30 10:15:00,17.37,17.38,17.35,17.37,155700.0,12.8066,12.8139,12.7918,12.8066,155700.0
2006-10-30 10:20:00,17.37,17.44,17.36,17.41,509500.0,12.8066,12.8582,12.7992,12.836,509500.0
2006-10-30 10:25:00,17.41,17.41,17.36,17.37,302100.0,12.836,12.836,12.7992,12.8066,302100.0
2006-10-30 10:30:00,17.37,17.41,17.37,17.37,315000.0,12.8066,12.836,12.8066,12.8066,315000.0
2006-10-30 10:35:00,17.37,17.39,17.33,17.38,213400.0,12.8066,12.8213,12.7771,12.8139,213400.0
2006-10-30 10:40:00,17.38,17.41,17.36,17.37,208500.0,12.8139,12.836,12.7992,12.8066,208500.0
2006-10-30 10:45:00,17.38,17.38,17.34,17.38,279100.0,12.8139,12.8139,12.7844,12.8139,279100.0
2006-10-30 10:50:00,17.38,17.42,17.38,17.42,216200.0,12.8139,12.8434,12.8139,12.8434,216200.0
2006-10-30 10:55:00,17.42,17.43,17.41,17.41,180000.0,12.8434,12.8508,12.836,12.836,180000.0
2006-10-30 11:00:00,17.41,17.46,17.41,17.45,217400.0,12.836,12.8729,12.836,12.8655,217400.0
2006-10-30 11:05:00,17.45,17.45,17.43,17.44,132100.0,12.8655,12.8655,12.8508,12.8582,132100.0
2006-10-30 11:10:00,17.44,17.45,17.43,17.44,188500.0,12.8582,12.8655,12.8508,12.8582,188500.0
2006-10-30 11:15:00,17.44,17.45,17.43,17.45,201000.0,12.8582,12.8655,12.8508,12.8655,201000.0
2006-10-30 11:20:00,17.45,17.48,17.45,17.47,170200.0,12.8655,12.8877,12.8655,12.8803,170200.0
2006-10-30 11:25:00,17.47,17.48,17.44,17.46,323600.0,12.8803,12.8877,12.8582,12.8729,323600.0
2006-10-30 11:30:00,17.45,17.47,17.39,17.39,400500.0,12.8655,12.8803,12.8213,12.8213,400500.0
2006-10-30 11:35:00,17.39,17.41,17.38,17.4,218800.0,12.8213,12.836,12.8139,12.8287,218800.0
2006-10-30 11:40:00,17.41,17.42,17.4,17.41,129200.0,12.836,12.8434,12.8287,12.836,129200.0
2006-10-30 11:45:00,17.41,17.42,17.36,17.37,239300.0,12.836,12.8434,12.7992,12.8066,239300.0
2006-10-30 11:50:00,17.36,17.38,17.35,17.36,145000.0,12.7992,12.8139,12.7918,12.7992,145000.0
2006-10-30 11:55:00,17.35,17.37,17.33,17.35,296200.0,12.7918,12.8066,12.7771,12.7918,296200.0
2006-10-30 12:00:00,17.35,17.35,17.28,17.29,342000.0,12.7918,12.7918,12.7402,12.7476,342000.0
2006-10-30 12:05:00,17.29,17.31,17.28,17.28,334100.0,12.7476,12.7623,12.7402,12.7402,334100.0
2006-10-30 12:10:00,17.29,17.3,17.28,17.29,156600.0,12.7476,12.7549,12.7402,12.7476,156600.0
2006-10-30 12:15:00,17.29,17.29,17.21,17.21,410400.0,12.7476,12.7476,12.6886,12.6886,410400.0
2006-10-30 12:20:00,17.21,17.22,17.19,17.21,208900.0,12.6886,12.696,12.6738,12.6886,208900.0
2006-10-30 12:25:00,17.22,17.25,17.21,17.25,242800.0,12.696,12.7181,12.6886,12.7181,242800.0
2006-10-30 12:30:00,17.25,17.29,17.23,17.28,376000.0,12.7181,12.7476,12.7033,12.7402,376000.0
2006-10-30 12:35:00,17.28,17.29,17.26,17.29,181600.0,12.7402,12.7476,12.7255,12.7476,181600.0
2006-10-30 12:40:00,17.29,17.31,17.28,17.3,290700.0,12.7476,12.7623,12.7402,12.7549,290700.0
2006-10-30 12:45:00,17.3,17.31,17.29,17.31,156200.0,12.7549,12.7623,12.7476,12.7623,156200.0
2006-10-30 12:50:00,17.31,17.37,17.3,17.36,286100.0,12.7623,12.8066,12.7549,12.7992,286100.0
2006-10-30 12:55:00,17.36,17.37,17.35,17.37,151200.0,12.7992,12.8066,12.7918,12.8066,151200.0
2006-10-30 13:00:00,17.37,17.38,17.35,17.36,335600.0,12.8066,12.8139,12.7918,12.7992,335600.0
2006-10-30 13:05:00,17.36,17.36,17.32,17.32,145600.0,12.7992,12.7992,12.7697,12.7697,145600.0
2006-10-30 13:10:00,17.32,17.35,17.32,17.35,210700.0,12.7697,12.7918,12.7697,12.7918,210700.0
2006-10-30 13:15:00,17.34,17.45,17.34,17.44,644700.0,12.7844,12.8655,12.7844,12.8582,644700.0
2006-10-30 13:20:00,17.45,17.47,17.41,17.42,372700.0,12.8655,12.8803,12.836,12.8434,372700.0
2006-10-30 13:25:00,17.43,17.45,17.4,17.44,368800.0,12.8508,12.8655,12.8287,12.8582,368800.0
2006-10-30 13:30:00,17.43,17.45,17.42,17.44,110300.0,12.8508,12.8655,12.8434,12.8582,110300.0
2006-10-30 13:35:00,17.44,17.49,17.44,17.48,310600.0,12.8582,12.895,12.8582,12.8877,310600.0
2006-10-30 13:40:00,17.49,17.54,17.48,17.51,309100.0,12.895,12.9319,12.8877,12.9098,309100.0
2006-10-30 13:45:00,17.51,17.53,17.51,17.52,171200.0,12.9098,12.9245,12.9098,12.9171,171200.0
2006-10-30 13:50:00,17.52,17.53,17.47,17.49,358900.0,12.9171,12.9245,12.8803,12.895,358900.0
2006-10-30 13:55:00,17.49,17.53,17.48,17.52,279700.0,12.895,12.9245,12.8877,12.9171,279700.0
2006-10-30 14:00:00,17.52,17.53,17.5,17.5,191100.0,12.9171,12.9245,12.9024,12.9024,191100.0
2006-10-30 14:05:00,17.51,17.52,17.46,17.46,134000.0,12.9098,12.9171,12.8729,12.8729,134000.0
2006-10-30 14:10:00,17.46,17.49,17.42,17.49,438800.0,12.8729,12.895,12.8434,12.895,438800.0
2006-10-30 14:15:00,17.49,17.51,17.48,17.51,237300.0,12.895,12.9098,12.8877,12.9098,237300.0
2006-10-30 14:20:00,17.51,17.52,17.46,17.46,168400.0,12.9098,12.9171,12.8729,12.8729,168400.0
2006-10-30 14:25:00,17.46,17.47,17.43,17.45,342200.0,12.8729,12.8803,12.8508,12.8655,342200.0
2006-10-30 14:30:00,17.45,17.46,17.41,17.43,337300.0,12.8655,12.8729,12.836,12.8508,337300.0
2006-10-30 14:35:00,17.43,17.46,17.42,17.42,328300.0,12.8508,12.8729,12.8434,12.8434,328300.0
2006-10-30 14:40:00,17.42,17.45,17.42,17.44,133500.0,12.8434,12.8655,12.8434,12.8582,133500.0
2006-10-30 14:45:00,17.44,17.45,17.4,17.44,240500.0,12.8582,12.8655,12.8287,12.8582,240500.0
2006-10-30 14:50:00,17.44,17.45,17.43,17.44,139700.0,12.8582,12.8655,12.8508,12.8582,139700.0
2006-10-30 14:55:00,17.44,17.45,17.4,17.41,230600.0,12.8582,12.8655,12.8287,12.836,230600.0
2006-10-30 15:00:00,17.4,17.44,17.39,17.41,222000.0,12.8287,12.8582,12.8213,12.836,222000.0
2006-10-30 15:05:00,17.41,17.45,17.4,17.4,267000.0,12.836,12.8655,12.8287,12.8287,267000.0
2006-10-30 15:10:00,17.4,17.41,17.39,17.4,103500.0,12.8287,12.836,12.8213,12.8287,103500.0
2006-10-30 15:15:00,17.39,17.39,17.32,17.32,289600.0,12.8213,12.8213,12.7697,12.7697,289600.0
2006-10-30 15:20:00,17.32,17.38,17.29,17.35,543600.0,12.7697,12.8139,12.7476,12.7918,543600.0
2006-10-30 15:25:00,17.35,17.37,17.35,17.37,110200.0,12.7918,12.8066,12.7918,12.8066,110200.0
2006-10-30 15:30:00,17.36,17.37,17.33,17.36,240200.0,12.7992,12.8066,12.7771,12.7992,240200.0
2006-10-30 15:35:00,17.36,17.38,17.35,17.36,206600.0,12.7992,12.8139,12.7918,12.7992,206600.0
2006-10-30 15:40:00,17.37,17.37,17.35,17.36,188100.0,12.8066,12.8066,12.7918,12.7992,188100.0
2006-10-30 15:45:00,17.36,17.39,17.35,17.35,427000.0,12.7992,12.8213,12.7918,12.7918,427000.0
2006-10-30 15:50:00,17.36,17.38,17.35,17.35,232800.0,12.7992,12.8139,12.7918,12.7918,232800.0
2006-10-30 15:55:00,17.36,17.36,17.31,17.35,771100.0,12.7992,12.7992,12.7623,12.7918,771100.0
2006-10-31 09:30:00,17.45,17.63,17.4,17.55,650200.0,12.8655,12.9982,12.8287,12.9393,650200.0
2006-10-31 09:35:00,17.55,17.57,17.49,17.53,544200.0,12.9393,12.954,12.895,12.9245,544200.0
2006-10-31 09:40:00,17.52,17.52,17.4,17.44,397900.0,12.9171,12.9171,12.8287,12.8582,397900.0
2006-10-31 09:45:00,17.44,17.47,17.38,17.38,310200.0,12.8582,12.8803,12.8139,12.8139,310200.0
2006-10-31 09:50:00,17.38,17.41,17.33,17.4,402200.0,12.8139,12.836,12.7771,12.8287,402200.0
2006-10-31 09:55:00,17.41,17.47,17.4,17.46,536900.0,12.836,12.8803,12.8287,12.8729,536900.0
2006-10-31 10:00:00,17.46,17.46,17.38,17.41,331100.0,12.8729,12.8729,12.8139,12.836,331100.0
2006-10-31 10:05:00,17.41,17.43,17.36,17.36,307900.0,12.836,12.8508,12.7992,12.7992,307900.0
2006-10-31 10:10:00,17.37,17.43,17.36,17.39,403700.0,12.8066,12.8508,12.7992,12.8213,403700.0
2006-10-31 10:15:00,17.39,17.41,17.36,17.39,175900.0,12.8213,12.836,12.7992,12.8213,175900.0
2006-10-31 10:20:00,17.39,17.39,17.36,17.39,191800.0,12.8213,12.8213,12.7992,12.8213,191800.0
2006-10-31 10:25:00,17.39,17.4,17.37,17.4,259500.0,12.8213,12.8287,12.8066,12.8287,259500.0
2006-10-31 10:30:00,17.4,17.42,17.39,17.4,288800.0,12.8287,12.8434,12.8213,12.8287,288800.0
2006-10-31 10:35:00,17.4,17.41,17.38,17.4,175200.0,12.8287,12.836,12.8139,12.8287,175200.0
2006-10-31 10:40:00,17.39,17.43,17.39,17.42,272200.0,12.8213,12.8508,12.8213,12.8434,272200.0
2006-10-31 10:45:00,17.42,17.42,17.39,17.4,128900.0,12.8434,12.8434,12.8213,12.8287,128900.0
2006-10-31 10:50:00,17.4,17.45,17.4,17.45,279900.0,12.8287,12.8655,12.8287,12.8655,279900.0
2006-10-31 10:55:00,17.45,17.5,17.44,17.49,277400.0,12.8655,12.9024,12.8582,12.895,277400.0
2006-10-31 11:00:00,17.48,17.5,17.48,17.48,220400.0,12.8877,12.9024,12.8877,12.8877,220400.0
2006-10-31 11:05:00,17.47,17.48,17.44,17.48,149300.0,12.8803,12.8877,12.8582,12.8877,149300.0
2006-10-31 11:10:00,17.47,17.48,17.46,17.47,100100.0,12.8803,12.8877,12.8729,12.8803,100100.0
2006-10-31 11:15:00,17.47,17.47,17.45,17.46,143500.0,12.8803,12.8803,12.8655,12.8729,143500.0
2006-10-31 11:20:00,17.45,17.48,17.45,17.48,159500.0,12.8655,12.8877,12.8655,12.8877,159500.0
2006-10-31 11:25:00,17.48,17.5,17.47,17.49,190100.0,12.8877,12.9024,12.8803,12.895,190100.0
2006-10-31 11:30:00,17.48,17.5,17.47,17.49,114900.0,12.8877,12.9024,12.8803,12.895,114900.0
2006-10-31 11:35:00,17.49,17.5,17.49,17.49,91200.0,12.895,12.9024,12.895,12.895,91200.0
2006-10-31 11:40:00,17.49,17.51,17.49,17.49,210100.0,12.895,12.9098,12.895,12.895,210100.0
2006-10-31 11:45:00,17.49,17.5,17.43,17.43,246400.0,12.895,12.9024,12.8508,12.8508,246400.0
2006-10-31 11:50:00,17.44,17.47,17.43,17.47,160800.0,12.8582,12.8803,12.8508,12.8803,160800.0
2006-10-31 11:55:00,17.46,17.47,17.41,17.44,186600.0,12.8729,12.8803,12.836,12.8582,186600.0
2006-10-31 12:00:00,17.44,17.46,17.42,17.43,139800.0,12.8582,12.8729,12.8434,12.8508,139800.0
2006-10-31 12:05:00,17.42,17.43,17.35,17.36,422500.0,12.8434,12.8508,12.7918,12.7992,422500.0
2006-10-31 12:10:00,17.36,17.39,17.29,17.3,508500.0,12.7992,12.8213,12.7476,12.7549,508500.0
2006-10-31 12:15:00,17.29,17.34,17.29,17.34,260500.0,12.7476,12.7844,12.7476,12.7844,260500.0
2006-10-31 12:20:00,17.34,17.38,17.34,17.37,287000.0,12.7844,12.8139,12.7844,12.8066,287000.0
2006-10-31 12:25:00,17.38,17.4,17.36,17.38,169500.0,12.8139,12.8287,12.7992,12.8139,169500.0
2006-10-31 12:30:00,17.38,17.39,17.35,17.35,143100.0,12.8139,12.8213,12.7918,12.7918,143100.0
2006-10-31 12:35:00,17.35,17.36,17.29,17.31,391900.0,12.7918,12.7992,12.7476,12.7623,391900.0
2006-10-31 12:40:00,17.31,17.32,17.26,17.3,398300.0,12.7623,12.7697,12.7255,12.7549,398300.0
2006-10-31 12:45:00,17.3,17.33,17.29,17.31,181100.0,12.7549,12.7771,12.7476,12.7623,181100.0
2006-10-31 12:50:00,17.3,17.33,17.3,17.31,111300.0,12.7549,12.7771,12.7549,12.7623,111300.0
2006-10-31 12:55:00,17.32,17.33,17.27,17.28,252300.0,12.7697,12.7771,12.7328,12.7402,252300.0
2006-10-31 13:00:00,17.27,17.29,17.25,17.29,241000.0,12.7328,12.7476,12.7181,12.7476,241000.0
2006-10-31 13:05:00,17.28,17.32,17.28,17.28,260300.0,12.7402,12.7697,12.7402,12.7402,260300.0
2006-10-31 13:10:00,17.28,17.29,17.25,17.26,314200.0,12.7402,12.7476,12.7181,12.7255,314200.0
2006-10-31 13:15:00,17.26,17.26,17.22,17.23,307900.0,12.7255,12.7255,12.696,12.7033,307900.0
2006-10-31 13:20:00,17.23,17.23,17.21,17.23,184200.0,12.7033,12.7033,12.6886,12.7033,184200.0
2006-10-31 13:25:00,17.22,17.27,17.22,17.26,223000.0,12.696,12.7328,12.696,12.7255,223000.0
2006-10-31 13:30:00,17.27,17.29,17.26,17.29,150500.0,12.7328,12.7476,12.7255,12.7476,150500.0
2006-10-31 13:35:00,17.29,17.31,17.29,17.29,232100.0,12.7476,12.7623,12.7476,12.7476,232100.0
2006-10-31 13:40:00,17.3,17.34,17.28,17.31,283800.0,12.7549,12.7844,12.7402,12.7623,283800.0
2006-10-31 13:45:00,17.31,17.35,17.31,17.31,121000.0,12.7623,12.7918,12.7623,12.7623,121000.0
2006-10-31 13:50:00,17.32,17.39,17.32,17.38,214400.0,12.7697,12.8213,12.7697,12.8139,214400.0
2006-10-31 13:55:00,17.38,17.39,17.33,17.35,173300.0,12.8139,12.8213,12.7771,12.7918,173300.0
2006-10-31 14:00:00,17.35,17.35,17.34,17.34,92600.0,12.7918,12.7918,12.7844,12.7844,92600.0
2006-10-31 14:05:00,17.34,17.36,17.31,17.33,199400.0,12.7844,12.7992,12.7623,12.7771,199400.0
2006-10-31 14:10:00,17.33,17.35,17.31,17.35,133000.0,12.7771,12.7918,12.7623,12.7918,133000.0
2006-10-31 14:15:00,17.34,17.37,17.33,17.37,249600.0,12.7844,12.8066,12.7771,12.8066,249600.0
2006-10-31 14:20:00,17.36,17.37,17.34,17.34,109800.0,12.7992,12.8066,12.7844,12.7844,109800.0
2006-10-31 14:25:00,17.34,17.35,17.31,17.32,221500.0,12.7844,12.7918,12.7623,12.7697,221500.0
2006-10-31 14:30:00,17.33,17.36,17.32,17.36,107000.0,12.7771,12.7992,12.7697,12.7992,107000.0
2006-10-31 14:35:00,17.36,17.36,17.33,17.34,109900.0,12.7992,12.7992,12.7771,12.7844,109900.0
2006-10-31 14:40:00,17.35,17.35,17.32,17.34,110300.0,12.7918,12.7918,12.7697,12.7844,110300.0
2006-10-31 14:45:00,17.34,17.37,17.33,17.37,151300.0,12.7844,12.8066,12.7771,12.8066,151300.0
2006-10-31 14:50:00,17.37,17.37,17.35,17.37,105300.0,12.8066,12.8066,12.7918,12.8066,105300.0
2006-10-31 14:55:00,17.37,17.38,17.32,17.33,180400.0,12.8066,12.8139,12.7697,12.7771,180400.0
2006-10-31 15:00:00,17.32,17.35,17.32,17.35,133300.0,12.7697,12.7918,12.7697,12.7918,133300.0
2006-10-31 15:05:00,17.35,17.36,17.32,17.32,175200.0,12.7918,12.7992,12.7697,12.7697,175200.0
2006-10-31 15:10:00,17.32,17.36,17.31,17.36,176200.0,12.7697,12.7992,12.7623,12.7992,176200.0
2006-10-31 15:15:00,17.36,17.38,17.35,17.37,96200.0,12.7992,12.8139,12.7918,12.8066,96200.0
2006-10-31 15:20:00,17.38,17.44,17.37,17.43,411800.0,12.8139,12.8582,12.8066,12.8508,411800.0
2006-10-31 15:25:00,17.44,17.46,17.43,17.43,299000.0,12.8582,12.8729,12.8508,12.8508,299000.0
2006-10-31 15:30:00,17.42,17.43,17.39,17.4,268500.0,12.8434,12.8508,12.8213,12.8287,268500.0
2006-10-31 15:35:00,17.4,17.41,17.38,17.41,175500.0,12.8287,12.836,12.8139,12.836,175500.0
2006-10-31 15:40:00,17.4,17.43,17.4,17.43,310100.0,12.8287,12.8508,12.8287,12.8508,310100.0
2006-10-31 15:45:00,17.42,17.43,17.37,17.38,271300.0,12.8434,12.8508,12.8066,12.8139,271300.0
2006-10-31 15:50:00,17.37,17.4,17.34,17.35,563300.0,12.8066,12.8287,12.7844,12.7918,563300.0
2006-10-31 15:55:00,17.36,17.39,17.34,17.37,832500.0,12.7992,12.8213,12.7844,12.8066,832500.0
2006-11-01 09:30:00,17.51,17.54,17.49,17.5,473900.0,12.9098,12.9319,12.895,12.9024,473900.0
2006-11-01 09:35:00,17.5,17.5,17.39,17.43,485100.0,12.9024,12.9024,12.8213,12.8508,485100.0
2006-11-01 09:40:00,17.43,17.47,17.43,17.45,274500.0,12.8508,12.8803,12.8508,12.8655,274500.0
2006-11-01 09:45:00,17.45,17.48,17.44,17.47,184700.0,12.8655,12.8877,12.8582,12.8803,184700.0
2006-11-01 09:50:00,17.48,17.48,17.42,17.45,347000.0,12.8877,12.8877,12.8434,12.8655,347000.0
2006-11-01 09:55:00,17.45,17.47,17.44,17.46,168300.0,12.8655,12.8803,12.8582,12.8729,168300.0
2006-11-01 10:00:00,17.47,17.47,17.4,17.47,412300.0,12.8803,12.8803,12.8287,12.8803,412300.0
2006-11-01 10:05:00,17.47,17.55,17.45,17.54,348200.0,12.8803,12.9393,12.8655,12.9319,348200.0
2006-11-01 10:10:00,17.54,17.54,17.42,17.44,386100.0,12.9319,12.9319,12.8434,12.8582,386100.0
2006-11-01 10:15:00,17.44,17.47,17.39,17.46,286000.0,12.8582,12.8803,12.8213,12.8729,286000.0
2006-11-01 10:20:00,17.47,17.51,17.42,17.42,287100.0,12.8803,12.9098,12.8434,12.8434,287100.0
2006-11-01 10:25:00,17.42,17.45,17.38,17.44,466300.0,12.8434,12.8655,12.8139,12.8582,466300.0
2006-11-01 10:30:00,17.43,17.46,17.4,17.42,307800.0,12.8508,12.8729,12.8287,12.8434,307800.0
2006-11-01 10:35:00,17.42,17.45,17.4,17.42,335200.0,12.8434,12.8655,12.8287,12.8434,335200.0
2006-11-01 10:40:00,17.42,17.45,17.41,17.42,383100.0,12.8434,12.8655,12.836,12.8434,383100.0
2006-11-01 10:45:00,17.42,17.44,17.41,17.44,158200.0,12.8434,12.8582,12.836,12.8582,158200.0
2006-11-01 10:50:00,17.43,17.49,17.43,17.47,262700.0,12.8508,12.895,12.8508,12.8803,262700.0
2006-11-01 10:55:00,17.47,17.5,17.45,17.48,220600.0,12.8803,12.9024,12.8655,12.8877,220600.0
2006-11-01 11:00:00,17.49,17.52,17.47,17.48,337700.0,12.895,12.9171,12.8803,12.8877,337700.0
2006-11-01 11:05:00,17.49,17.49,17.46,17.47,219600.0,12.895,12.895,12.8729,12.8803,219600.0
2006-11-01 11:10:00,17.46,17.48,17.43,17.44,220900.0,12.8729,12.8877,12.8508,12.8582,220900.0
2006-11-01 11:15:00,17.44,17.45,17.43,17.44,339900.0,12.8582,12.8655,12.8508,12.8582,339900.0
2006-11-01 11:20:00,17.43,17.43,17.39,17.4,310400.0,12.8508,12.8508,12.8213,12.8287,310400.0
2006-11-01 11:25:00,17.39,17.44,17.39,17.42,199700.0,12.8213,12.8582,12.8213,12.8434,199700.0
2006-11-01 11:30:00,17.43,17.43,17.4,17.42,95200.0,12.8508,12.8508,12.8287,12.8434,95200.0
2006-11-01 11:35:00,17.41,17.42,17.39,17.41,180300.0,12.836,12.8434,12.8213,12.836,180300.0
2006-11-01 11:40:00,17.41,17.45,17.4,17.43,149300.0,12.836,12.8655,12.8287,12.8508,149300.0
2006-11-01 11:45:00,17.44,17.45,17.41,17.42,238300.0,12.8582,12.8655,12.836,12.8434,238300.0
2006-11-01 11:50:00,17.43,17.43,17.38,17.39,175700.0,12.8508,12.8508,12.8139,12.8213,175700.0
2006-11-01 11:55:00,17.39,17.39,17.35,17.36,242100.0,12.8213,12.8213,12.7918,12.7992,242100.0
2006-11-01 12:00:00,17.36,17.43,17.36,17.42,348300.0,12.7992,12.8508,12.7992,12.8434,348300.0
2006-11-01 12:05:00,17.42,17.43,17.39,17.4,267100.0,12.8434,12.8508,12.8213,12.8287,267100.0
2006-11-01 12:10:00,17.41,17.46,17.4,17.45,122300.0,12.836,12.8729,12.8287,12.8655,122300.0
2006-11-01 12:15:00,17.46,17.46,17.43,17.44,182900.0,12.8729,12.8729,12.8508,12.8582,182900.0
2006-11-01 12:20:00,17.44,17.45,17.43,17.44,159000.0,12.8582,12.8655,12.8508,12.8582,159000.0
2006-11-01 12:25:00,17.44,17.45,17.4,17.41,226200.0,12.8582,12.8655,12.8287,12.836,226200.0
2006-11-01 12:30:00,17.41,17.41,17.39,17.39,200300.0,12.836,12.836,12.8213,12.8213,200300.0
2006-11-01 12:35:00,17.39,17.45,17.39,17.41,422200.0,12.8213,12.8655,12.8213,12.836,422200.0
2006-11-01 12:40:00,17.41,17.41,17.39,17.39,138500.0,12.836,12.836,12.8213,12.8213,138500.0
2006-11-01 12:45:00,17.39,17.43,17.38,17.4,443900.0,12.8213,12.8508,12.8139,12.8287,443900.0
2006-11-01 12:50:00,17.4,17.43,17.4,17.43,130600.0,12.8287,12.8508,12.8287,12.8508,130600.0
2006-11-01 12:55:00,17.42,17.43,17.41,17.42,178400.0,12.8434,12.8508,12.836,12.8434,178400.0
2006-11-01 13:00:00,17.42,17.47,17.42,17.44,397500.0,12.8434,12.8803,12.8434,12.8582,397500.0
2006-11-01 13:05:00,17.44,17.46,17.44,17.45,161500.0,12.8582,12.8729,12.8582,12.8655,161500.0
2006-11-01 13:10:00,17.45,17.46,17.44,17.44,211600.0,12.8655,12.8729,12.8582,12.8582,211600.0
2006-11-01 13:15:00,17.44,17.45,17.39,17.39,245100.0,12.8582,12.8655,12.8213,12.8213,245100.0
2006-11-01 13:20:00,17.4,17.41,17.38,17.41,130600.0,12.8287,12.836,12.8139,12.836,130600.0
2006-11-01 13:25:00,17.41,17.44,17.41,17.44,270700.0,12.836,12.8582,12.836,12.8582,270700.0
2006-11-01 13:30:00,17.43,17.44,17.42,17.42,94500.0,12.8508,12.8582,12.8434,12.8434,94500.0
2006-11-01 13:35:00,17.42,17.43,17.39,17.39,191600.0,12.8434,12.8508,12.8213,12.8213,191600.0
2006-11-01 13:40:00,17.39,17.4,17.38,17.38,72700.0,12.8213,12.8287,12.8139,12.8139,72700.0
2006-11-01 13:45:00,17.38,17.39,17.35,17.37,276700.0,12.8139,12.8213,12.7918,12.8066,276700.0
2006-11-01 13:50:00,17.37,17.42,17.37,17.42,193400.0,12.8066,12.8434,12.8066,12.8434,193400.0
2006-11-01 13:55:00,17.41,17.42,17.38,17.39,175100.0,12.836,12.8434,12.8139,12.8213,175100.0
2006-11-01 14:00:00,17.38,17.39,17.36,17.38,147600.0,12.8139,12.8213,12.7992,12.8139,147600.0
2006-11-01 14:05:00,17.37,17.38,17.35,17.37,143500.0,12.8066,12.8139,12.7918,12.8066,143500.0
2006-11-01 14:10:00,17.37,17.38,17.33,17.34,516300.0,12.8066,12.8139,12.7771,12.7844,516300.0
2006-11-01 14:15:00,17.34,17.35,17.24,17.25,564200.0,12.7844,12.7918,12.7107,12.7181,564200.0
2006-11-01 14:20:00,17.24,17.35,17.24,17.27,440800.0,12.7107,12.7918,12.7107,12.7328,440800.0
2006-11-01 14:25:00,17.28,17.28,17.25,17.27,175400.0,12.7402,12.7402,12.7181,12.7328,175400.0
2006-11-01 14:30:00,17.27,17.29,17.25,17.29,227000.0,12.7328,12.7476,12.7181,12.7476,227000.0
2006-11-01 14:35:00,17.29,17.3,17.23,17.26,431300.0,12.7476,12.7549,12.7033,12.7255,431300.0
2006-11-01 14:40:00,17.26,17.28,17.25,17.26,112500.0,12.7255,12.7402,12.7181,12.7255,112500.0
2006-11-01 14:45:00,17.25,17.29,17.24,17.28,209300.0,12.7181,12.7476,12.7107,12.7402,209300.0
2006-11-01 14:50:00,17.28,17.29,17.24,17.27,251100.0,12.7402,12.7476,12.7107,12.7328,251100.0
2006-11-01 14:55:00,17.27,17.32,17.25,17.31,366100.0,12.7328,12.7697,12.7181,12.7623,366100.0
2006-11-01 15:00:00,17.31,17.35,17.26,17.26,276000.0,12.7623,12.7918,12.7255,12.7255,276000.0
2006-11-01 15:05:00,17.26,17.26,17.18,17.21,531800.0,12.7255,12.7255,12.6665,12.6886,531800.0
2006-11-01 15:10:00,17.21,17.24,17.18,17.19,500700.0,12.6886,12.7107,12.6665,12.6738,500700.0
2006-11-01 15:15:00,17.18,17.21,17.16,17.16,264100.0,12.6665,12.6886,12.6517,12.6517,264100.0
2006-11-01 15:20:00,17.16,17.19,17.15,17.18,297500.0,12.6517,12.6738,12.6444,12.6665,297500.0
2006-11-01 15:25:00,17.18,17.19,17.16,17.18,160500.0,12.6665,12.6738,12.6517,12.6665,160500.0
2006-11-01 15:30:00,17.17,17.23,17.15,17.18,448600.0,12.6591,12.7033,12.6444,12.6665,448600.0
2006-11-01 15:35:00,17.18,17.19,17.15,17.16,374800.0,12.6665,12.6738,12.6444,12.6517,374800.0
2006-11-01 15:40:00,17.15,17.18,17.14,17.16,516700.0,12.6444,12.6665,12.637,12.6517,516700.0
2006-11-01 15:45:00,17.16,17.2,17.14,17.19,473000.0,12.6517,12.6812,12.637,12.6738,473000.0
2006-11-01 15:50:00,17.19,17.23,17.19,17.22,408200.0,12.6738,12.7033,12.6738,12.696,408200.0
2006-11-01 15:55:00,17.22,17.25,17.2,17.22,658500.0,12.696,12.7181,12.6812,12.696,658500.0
2006-11-02 09:30:00,17.22,17.26,17.15,17.25,847300.0,12.696,12.7255,12.6444,12.7181,847300.0
2006-11-02 09:35:00,17.25,17.29,17.24,17.25,638800.0,12.7181,12.7476,12.7107,12.7181,638800.0
2006-11-02 09:40:00,17.25,17.28,17.22,17.24,938100.0,12.7181,12.7402,12.696,12.7107,938100.0
2006-11-02 09:45:00,17.24,17.24,17.16,17.2,828200.0,12.7107,12.7107,12.6517,12.6812,828200.0
2006-11-02 09:50:00,17.2,17.22,17.12,17.14,437100.0,12.6812,12.696,12.6222,12.637,437100.0
2006-11-02 09:55:00,17.13,17.2,17.13,17.18,1143400.0,12.6296,12.6812,12.6296,12.6665,1143400.0
2006-11-02 10:00:00,17.18,17.24,17.16,17.2,928900.0,12.6665,12.7107,12.6517,12.6812,928900.0
2006-11-02 10:05:00,17.22,17.22,17.11,17.13,1179100.0,12.696,12.696,12.6149,12.6296,1179100.0
2006-11-02 10:10:00,17.13,17.16,17.11,17.12,414800.0,12.6296,12.6517,12.6149,12.6222,414800.0
2006-11-02 10:15:00,17.12,17.13,17.06,17.06,397800.0,12.6222,12.6296,12.578,12.578,397800.0
2006-11-02 10:20:00,17.06,17.09,17.05,17.08,518900.0,12.578,12.6001,12.5706,12.5927,518900.0
2006-11-02 10:25:00,17.09,17.1,17.06,17.09,512100.0,12.6001,12.6075,12.578,12.6001,512100.0
2006-11-02 10:30:00,17.09,17.09,17.04,17.07,342000.0,12.6001,12.6001,12.5632,12.5854,342000.0
2006-11-02 10:35:00,17.07,17.07,17.01,17.03,506200.0,12.5854,12.5854,12.5411,12.5559,506200.0
2006-11-02 10:40:00,17.02,17.03,16.98,16.98,700100.0,12.5485,12.5559,12.519,12.519,700100.0
2006-11-02 10:45:00,16.98,17.03,16.96,17.03,674100.0,12.519,12.5559,12.5043,12.5559,674100.0
2006-11-02 10:50:00,17.03,17.06,17.02,17.05,650200.0,12.5559,12.578,12.5485,12.5706,650200.0
2006-11-02 10:55:00,17.05,17.06,17.0,17.01,427200.0,12.5706,12.578,12.5338,12.5411,427200.0
2006-11-02 11:00:00,17.01,17.06,17.0,17.06,314000.0,12.5411,12.578,12.5338,12.578,314000.0
2006-11-02 11:05:00,17.06,17.07,17.02,17.02,292100.0,12.578,12.5854,12.5485,12.5485,292100.0
2006-11-02 11:10:00,17.03,17.05,17.02,17.05,271700.0,12.5559,12.5706,12.5485,12.5706,271700.0
2006-11-02 11:15:00,17.05,17.08,17.05,17.08,315100.0,12.5706,12.5927,12.5706,12.5927,315100.0
2006-11-02 11:20:00,17.08,17.11,17.06,17.07,680500.0,12.5927,12.6149,12.578,12.5854,680500.0
2006-11-02 11:25:00,17.06,17.08,17.04,17.06,291200.0,12.578,12.5927,12.5632,12.578,291200.0
2006-11-02 11:30:00,17.06,17.06,17.03,17.05,237700.0,12.578,12.578,12.5559,12.5706,237700.0
2006-11-02 11:35:00,17.05,17.09,17.04,17.08,303100.0,12.5706,12.6001,12.5632,12.5927,303100.0
2006-11-02 11:40:00,17.08,17.08,17.0,17.06,330500.0,12.5927,12.5927,12.5338,12.578,330500.0
2006-11-02 11:45:00,17.06,17.07,17.05,17.06,73800.0,12.578,12.5854,12.5706,12.578,73800.0
2006-11-02 11:50:00,17.05,17.05,17.02,17.03,301900.0,12.5706,12.5706,12.5485,12.5559,301900.0
2006-11-02 11:55:00,17.03,17.06,17.0,17.03,282200.0,12.5559,12.578,12.5338,12.5559,282200.0
2006-11-02 12:00:00,17.03,17.05,17.02,17.04,171300.0,12.5559,12.5706,12.5485,12.5632,171300.0
2006-11-02 12:05:00,17.04,17.08,17.04,17.08,130500.0,12.5632,12.5927,12.5632,12.5927,130500.0
2006-11-02 12:10:00,17.08,17.11,17.07,17.09,259300.0,12.5927,12.6149,12.5854,12.6001,259300.0
2006-11-02 12:15:00,17.1,17.14,17.1,17.11,322100.0,12.6075,12.637,12.6075,12.6149,322100.0
2006-11-02 12:20:00,17.12,17.12,17.09,17.11,137300.0,12.6222,12.6222,12.6001,12.6149,137300.0
2006-11-02 12:25:00,17.11,17.11,17.08,17.09,145800.0,12.6149,12.6149,12.5927,12.6001,145800.0
2006-11-02 12:30:00,17.08,17.1,17.08,17.08,258200.0,12.5927,12.6075,12.5927,12.5927,258200.0
2006-11-02 12:35:00,17.08,17.08,17.06,17.07,191700.0,12.5927,12.5927,12.578,12.5854,191700.0
2006-11-02 12:40:00,17.07,17.07,17.01,17.05,256300.0,12.5854,12.5854,12.5411,12.5706,256300.0
2006-11-02 12:45:00,17.05,17.07,17.03,17.03,148200.0,12.5706,12.5854,12.5559,12.5559,148200.0
2006-11-02 12:50:00,17.04,17.05,17.03,17.04,104100.0,12.5632,12.5706,12.5559,12.5632,104100.0
2006-11-02 12:55:00,17.04,17.08,17.04,17.05,219400.0,12.5632,12.5927,12.5632,12.5706,219400.0
2006-11-02 13:00:00,17.05,17.06,17.04,17.04,201400.0,12.5706,12.578,12.5632,12.5632,201400.0
2006-11-02 13:05:00,17.05,17.06,17.04,17.06,268800.0,12.5706,12.578,12.5632,12.578,268800.0
2006-11-02 13:10:00,17.06,17.07,17.04,17.07,153100.0,12.578,12.5854,12.5632,12.5854,153100.0
2006-11-02 13:15:00,17.06,17.08,17.06,17.06,65000.0,12.578,12.5927,12.578,12.578,65000.0
2006-11-02 13:20:00,17.06,17.07,17.06,17.07,20500.0,12.578,12.5854,12.578,12.5854,20500.0
2006-11-02 13:25:00,17.06,17.1,17.06,17.1,281900.0,12.578,12.6075,12.578,12.6075,281900.0
2006-11-02 13:30:00,17.09,17.1,17.07,17.08,382600.0,12.6001,12.6075,12.5854,12.5927,382600.0
2006-11-02 13:35:00,17.08,17.08,17.05,17.06,102700.0,12.5927,12.5927,12.5706,12.578,102700.0
2006-11-02 13:40:00,17.06,17.1,17.05,17.09,230000.0,12.578,12.6075,12.5706,12.6001,230000.0
2006-11-02 13:45:00,17.09,17.11,17.07,17.1,165600.0,12.6001,12.6149,12.5854,12.6075,165600.0
2006-11-02 13:50:00,17.11,17.11,17.08,17.08,126700.0,12.6149,12.6149,12.5927,12.5927,126700.0
2006-11-02 13:55:00,17.07,17.1,17.07,17.08,93700.0,12.5854,12.6075,12.5854,12.5927,93700.0
2006-11-02 14:00:00,17.09,17.1,17.07,17.1,112600.0,12.6001,12.6075,12.5854,12.6075,112600.0
2006-11-02 14:05:00,17.09,17.11,17.09,17.09,150100.0,12.6001,12.6149,12.6001,12.6001,150100.0
2006-11-02 14:10:00,17.1,17.12,17.08,17.09,358000.0,12.6075,12.6222,12.5927,12.6001,358000.0
2006-11-02 14:15:00,17.09,17.12,17.07,17.08,279500.0,12.6001,12.6222,12.5854,12.5927,279500.0
2006-11-02 14:20:00,17.08,17.1,17.06,17.1,344000.0,12.5927,12.6075,12.578,12.6075,344000.0
2006-11-02 14:25:00,17.09,17.11,17.09,17.1,159700.0,12.6001,12.6149,12.6001,12.6075,159700.0
2006-11-02 14:30:00,17.1,17.13,17.1,17.11,176200.0,12.6075,12.6296,12.6075,12.6149,176200.0
2006-11-02 14:35:00,17.1,17.12,17.09,17.09,144700.0,12.6075,12.6222,12.6001,12.6001,144700.0
2006-11-02 14:40:00,17.1,17.11,17.09,17.09,401000.0,12.6075,12.6149,12.6001,12.6001,401000.0
2006-11-02 14:45:00,17.08,17.1,17.08,17.1,68300.0,12.5927,12.6075,12.5927,12.6075,68300.0
2006-11-02 14:50:00,17.09,17.1,17.07,17.07,296500.0,12.6001,12.6075,12.5854,12.5854,296500.0
2006-11-02 14:55:00,17.08,17.11,17.07,17.07,166900.0,12.5927,12.6149,12.5854,12.5854,166900.0
2006-11-02 15:00:00,17.07,17.09,17.06,17.09,201500.0,12.5854,12.6001,12.578,12.6001,201500.0
2006-11-02 15:05:00,17.09,17.09,17.06,17.06,128400.0,12.6001,12.6001,12.578,12.578,128400.0
2006-11-02 15:10:00,17.07,17.09,17.06,17.08,96600.0,12.5854,12.6001,12.578,12.5927,96600.0
2006-11-02 15:15:00,17.08,17.08,17.06,17.07,259400.0,12.5927,12.5927,12.578,12.5854,259400.0
2006-11-02 15:20:00,17.07,17.08,17.06,17.07,104500.0,12.5854,12.5927,12.578,12.5854,104500.0
2006-11-02 15:25:00,17.06,17.08,17.06,17.07,92000.0,12.578,12.5927,12.578,12.5854,92000.0
2006-11-02 15:30:00,17.07,17.08,17.03,17.07,266200.0,12.5854,12.5927,12.5559,12.5854,266200.0
2006-11-02 15:35:00,17.07,17.1,17.06,17.09,267000.0,12.5854,12.6075,12.578,12.6001,267000.0
2006-11-02 15:40:00,17.09,17.11,17.09,17.1,313100.0,12.6001,12.6149,12.6001,12.6075,313100.0
2006-11-02 15:45:00,17.1,17.11,17.09,17.09,178300.0,12.6075,12.6149,12.6001,12.6001,178300.0
2006-11-02 15:50:00,17.09,17.12,17.08,17.11,445400.0,12.6001,12.6222,12.5927,12.6149,445400.0
2006-11-02 15:55:00,17.11,17.12,17.09,17.09,450900.0,12.6149,12.6222,12.6001,12.6001,450900.0
2006-11-03 09:30:00,17.1,17.15,17.1,17.11,626900.0,12.6075,12.6444,12.6075,12.6149,626900.0
2006-11-03 09:35:00,17.1,17.17,17.06,17.13,566400.0,12.6075,12.6591,12.578,12.6296,566400.0
2006-11-03 09:40:00,17.13,17.14,17.12,17.13,162500.0,12.6296,12.637,12.6222,12.6296,162500.0
2006-11-03 09:45:00,17.12,17.13,17.07,17.09,267700.0,12.6222,12.6296,12.5854,12.6001,267700.0
2006-11-03 09:50:00,17.09,17.11,17.08,17.1,270100.0,12.6001,12.6149,12.5927,12.6075,270100.0
2006-11-03 09:55:00,17.1,17.11,17.07,17.08,844400.0,12.6075,12.6149,12.5854,12.5927,844400.0
2006-11-03 10:00:00,17.09,17.1,17.07,17.07,538600.0,12.6001,12.6075,12.5854,12.5854,538600.0
2006-11-03 10:05:00,17.07,17.08,16.95,17.0,1267100.0,12.5854,12.5927,12.4969,12.5338,1267100.0
2006-11-03 10:10:00,16.99,17.05,16.99,17.04,175400.0,12.5264,12.5706,12.5264,12.5632,175400.0
2006-11-03 10:15:00,17.03,17.04,16.99,17.01,301600.0,12.5559,12.5632,12.5264,12.5411,301600.0
2006-11-03 10:20:00,17.01,17.03,16.99,17.02,192900.0,12.5411,12.5559,12.5264,12.5485,192900.0
2006-11-03 10:25:00,17.02,17.02,16.97,16.98,316000.0,12.5485,12.5485,12.5116,12.519,316000.0
2006-11-03 10:30:00,16.98,16.99,16.89,16.9,536800.0,12.519,12.5264,12.4527,12.46,536800.0
2006-11-03 10:35:00,16.9,16.93,16.88,16.91,513500.0,12.46,12.4821,12.4453,12.4674,513500.0
2006-11-03 10:40:00,16.91,16.93,16.9,16.93,205400.0,12.4674,12.4821,12.46,12.4821,205400.0
2006-11-03 10:45:00,16.93,16.96,16.9,16.9,351600.0,12.4821,12.5043,12.46,12.46,351600.0
2006-11-03 10:50:00,16.9,16.95,16.9,16.94,247300.0,12.46,12.4969,12.46,12.4895,247300.0
2006-11-03 10:55:00,16.94,16.95,16.92,16.93,171800.0,12.4895,12.4969,12.4748,12.4821,171800.0
2006-11-03 11:00:00,16.92,16.94,16.92,16.94,102000.0,12.4748,12.4895,12.4748,12.4895,102000.0
2006-11-03 11:05:00,16.94,16.99,16.94,16.96,436200.0,12.4895,12.5264,12.4895,12.5043,436200.0
2006-11-03 11:10:00,16.97,16.99,16.96,16.98,203400.0,12.5116,12.5264,12.5043,12.519,203400.0
2006-11-03 11:15:00,16.98,16.98,16.95,16.96,235500.0,12.519,12.519,12.4969,12.5043,235500.0
2006-11-03 11:20:00,16.97,16.97,16.91,16.92,380600.0,12.5116,12.5116,12.4674,12.4748,380600.0
2006-11-03 11:25:00,16.91,16.94,16.9,16.92,183800.0,12.4674,12.4895,12.46,12.4748,183800.0
2006-11-03 11:30:00,16.92,16.95,16.92,16.94,317900.0,12.4748,12.4969,12.4748,12.4895,317900.0
2006-11-03 11:35:00,16.94,16.95,16.93,16.94,132900.0,12.4895,12.4969,12.4821,12.4895,132900.0
2006-11-03 11:40:00,16.94,16.95,16.94,16.94,210100.0,12.4895,12.4969,12.4895,12.4895,210100.0
2006-11-03 11:45:00,16.95,16.96,16.94,16.96,232400.0,12.4969,12.5043,12.4895,12.5043,232400.0
2006-11-03 11:50:00,16.95,16.97,16.94,16.94,712800.0,12.4969,12.5116,12.4895,12.4895,712800.0
2006-11-03 11:55:00,16.94,16.95,16.94,16.94,112300.0,12.4895,12.4969,12.4895,12.4895,112300.0
2006-11-03 12:00:00,16.95,16.96,16.94,16.96,76700.0,12.4969,12.5043,12.4895,12.5043,76700.0
2006-11-03 12:05:00,16.96,16.97,16.95,16.97,33000.0,12.5043,12.5116,12.4969,12.5116,33000.0
2006-11-03 12:10:00,16.96,16.97,16.95,16.95,367700.0,12.5043,12.5116,12.4969,12.4969,367700.0
2006-11-03 12:15:00,16.95,16.96,16.94,16.95,164300.0,12.4969,12.5043,12.4895,12.4969,164300.0
2006-11-03 12:20:00,16.96,16.96,16.95,16.96,184500.0,12.5043,12.5043,12.4969,12.5043,184500.0
2006-11-03 12:25:00,16.96,16.97,16.95,16.95,213800.0,12.5043,12.5116,12.4969,12.4969,213800.0
2006-11-03 12:30:00,16.96,16.96,16.95,16.95,121200.0,12.5043,12.5043,12.4969,12.4969,121200.0
2006-11-03 12:35:00,16.95,16.96,16.95,16.96,45100.0,12.4969,12.5043,12.4969,12.5043,45100.0
2006-11-03 12:40:00,16.96,16.96,16.94,16.96,710200.0,12.5043,12.5043,12.4895,12.5043,710200.0
2006-11-03 12:45:00,16.96,16.97,16.96,16.97,15900.0,12.5043,12.5116,12.5043,12.5116,15900.0
2006-11-03 12:50:00,16.96,16.97,16.95,16.95,234300.0,12.5043,12.5116,12.4969,12.4969,234300.0
2006-11-03 12:55:00,16.95,16.97,16.95,16.96,78700.0,12.4969,12.5116,12.4969,12.5043,78700.0
2006-11-03 13:00:00,16.96,16.97,16.95,16.95,275400.0,12.5043,12.5116,12.4969,12.4969,275400.0
2006-11-03 13:05:00,16.95,16.96,16.95,16.96,105600.0,12.4969,12.5043,12.4969,12.5043,105600.0
2006-11-03 13:10:00,16.96,16.97,16.95,16.96,144000.0,12.5043,12.5116,12.4969,12.5043,144000.0
2006-11-03 13:15:00,16.95,16.97,16.95,16.97,48300.0,12.4969,12.5116,12.4969,12.5116,48300.0
2006-11-03 13:20:00,16.97,17.0,16.97,16.99,330300.0,12.5116,12.5338,12.5116,12.5264,330300.0
2006-11-03 13:25:00,16.99,17.01,16.99,16.99,765200.0,12.5264,12.5411,12.5264,12.5264,765200.0
2006-11-03 13:30:00,16.99,17.01,16.99,17.0,116800.0,12.5264,12.5411,12.5264,12.5338,116800.0
2006-11-03 13:35:00,17.0,17.01,16.99,17.0,121800.0,12.5338,12.5411,12.5264,12.5338,121800.0
2006-11-03 13:40:00,17.0,17.03,16.99,17.03,307600.0,12.5338,12.5559,12.5264,12.5559,307600.0
2006-11-03 13:45:00,17.02,17.04,17.02,17.04,191100.0,12.5485,12.5632,12.5485,12.5632,191100.0
2006-11-03 13:50:00,17.04,17.05,17.02,17.02,194600.0,12.5632,12.5706,12.5485,12.5485,194600.0
2006-11-03 13:55:00,17.02,17.05,17.02,17.02,233200.0,12.5485,12.5706,12.5485,12.5485,233200.0
2006-11-03 14:00:00,17.03,17.03,17.0,17.01,148800.0,12.5559,12.5559,12.5338,12.5411,148800.0
2006-11-03 14:05:00,17.01,17.04,17.0,17.01,722300.0,12.5411,12.5632,12.5338,12.5411,722300.0
2006-11-03 14:10:00,17.0,17.01,17.0,17.0,78900.0,12.5338,12.5411,12.5338,12.5338,78900.0
2006-11-03 14:15:00,17.01,17.03,17.0,17.03,86300.0,12.5411,12.5559,12.5338,12.5559,86300.0
2006-11-03 14:20:00,17.03,17.05,17.03,17.05,312800.0,12.5559,12.5706,12.5559,12.5706,312800.0
2006-11-03 14:25:00,17.05,17.05,17.01,17.03,388300.0,12.5706,12.5706,12.5411,12.5559,388300.0
2006-11-03 14:30:00,17.03,17.04,17.02,17.03,230300.0,12.5559,12.5632,12.5485,12.5559,230300.0
2006-11-03 14:35:00,17.02,17.04,17.02,17.02,248200.0,12.5485,12.5632,12.5485,12.5485,248200.0
2006-11-03 14:40:00,17.03,17.04,17.02,17.02,56900.0,12.5559,12.5632,12.5485,12.5485,56900.0
2006-11-03 14:45:00,17.03,17.03,17.02,17.03,38900.0,12.5559,12.5559,12.5485,12.5559,38900.0
2006-11-03 14:50:00,17.02,17.04,17.02,17.04,120600.0,12.5485,12.5632,12.5485,12.5632,120600.0
2006-11-03 14:55:00,17.04,17.04,17.02,17.02,457100.0,12.5632,12.5632,12.5485,12.5485,457100.0
2006-11-03 15:00:00,17.02,17.05,17.02,17.05,249900.0,12.5485,12.5706,12.5485,12.5706,249900.0
2006-11-03 15:05:00,17.04,17.04,17.01,17.03,237600.0,12.5632,12.5632,12.5411,12.5559,237600.0
2006-11-03 15:10:00,17.03,17.03,17.02,17.03,234600.0,12.5559,12.5559,12.5485,12.5559,234600.0
2006-11-03 15:15:00,17.03,17.05,17.02,17.02,165100.0,12.5559,12.5706,12.5485,12.5485,165100.0
2006-11-03 15:20:00,17.02,17.04,17.02,17.03,203200.0,12.5485,12.5632,12.5485,12.5559,203200.0
2006-11-03 15:25:00,17.03,17.04,17.02,17.02,132800.0,12.5559,12.5632,12.5485,12.5485,132800.0
2006-11-03 15:30:00,17.02,17.04,17.02,17.03,379800.0,12.5485,12.5632,12.5485,12.5559,379800.0
2006-11-03 15:35:00,17.04,17.05,17.03,17.05,162700.0,12.5632,12.5706,12.5559,12.5706,162700.0
2006-11-03 15:40:00,17.04,17.05,17.01,17.04,421700.0,12.5632,12.5706,12.5411,12.5632,421700.0
2006-11-03 15:45:00,17.05,17.15,17.04,17.15,740000.0,12.5706,12.6444,12.5632,12.6444,740000.0
2006-11-03 15:50:00,17.14,17.15,17.08,17.11,620500.0,12.637,12.6444,12.5927,12.6149,620500.0
2006-11-03 15:55:00,17.12,17.12,17.09,17.09,619700.0,12.6222,12.6222,12.6001,12.6001,619700.0
2006-11-06 09:30:00,17.11,17.22,17.1,17.13,520900.0,12.6149,12.696,12.6075,12.6296,520900.0
2006-11-06 09:35:00,17.13,17.13,17.07,17.1,323900.0,12.6296,12.6296,12.5854,12.6075,323900.0
2006-11-06 09:40:00,17.1,17.11,17.04,17.09,328800.0,12.6075,12.6149,12.5632,12.6001,328800.0
2006-11-06 09:45:00,17.09,17.16,17.08,17.16,314800.0,12.6001,12.6517,12.5927,12.6517,314800.0
2006-11-06 09:50:00,17.16,17.21,17.15,17.19,368700.0,12.6517,12.6886,12.6444,12.6738,368700.0
2006-11-06 09:55:00,17.19,17.28,17.18,17.25,451300.0,12.6738,12.7402,12.6665,12.7181,451300.0
2006-11-06 10:00:00,17.26,17.33,17.25,17.29,541200.0,12.7255,12.7771,12.7181,12.7476,541200.0
2006-11-06 10:05:00,17.3,17.34,17.3,17.33,368600.0,12.7549,12.7844,12.7549,12.7771,368600.0
2006-11-06 10:10:00,17.32,17.35,17.28,17.35,222600.0,12.7697,12.7918,12.7402,12.7918,222600.0
2006-11-06 10:15:00,17.35,17.35,17.31,17.33,178500.0,12.7918,12.7918,12.7623,12.7771,178500.0
2006-11-06 10:20:00,17.33,17.33,17.29,17.33,304800.0,12.7771,12.7771,12.7476,12.7771,304800.0
2006-11-06 10:25:00,17.32,17.35,17.31,17.33,245000.0,12.7697,12.7918,12.7623,12.7771,245000.0
2006-11-06 10:30:00,17.34,17.35,17.32,17.33,160000.0,12.7844,12.7918,12.7697,12.7771,160000.0
2006-11-06 10:35:00,17.33,17.38,17.32,17.35,447200.0,12.7771,12.8139,12.7697,12.7918,447200.0
2006-11-06 10:40:00,17.35,17.36,17.31,17.31,269500.0,12.7918,12.7992,12.7623,12.7623,269500.0
2006-11-06 10:45:00,17.32,17.34,17.31,17.33,244000.0,12.7697,12.7844,12.7623,12.7771,244000.0
2006-11-06 10:50:00,17.33,17.34,17.29,17.3,421700.0,12.7771,12.7844,12.7476,12.7549,421700.0
2006-11-06 10:55:00,17.31,17.35,17.3,17.33,308300.0,12.7623,12.7918,12.7549,12.7771,308300.0
2006-11-06 11:00:00,17.33,17.34,17.3,17.32,383400.0,12.7771,12.7844,12.7549,12.7697,383400.0
2006-11-06 11:05:00,17.31,17.32,17.29,17.3,165300.0,12.7623,12.7697,12.7476,12.7549,165300.0
2006-11-06 11:10:00,17.31,17.32,17.3,17.31,96000.0,12.7623,12.7697,12.7549,12.7623,96000.0
2006-11-06 11:15:00,17.31,17.34,17.3,17.31,207500.0,12.7623,12.7844,12.7549,12.7623,207500.0
2006-11-06 11:20:00,17.31,17.31,17.3,17.31,56600.0,12.7623,12.7623,12.7549,12.7623,56600.0
2006-11-06 11:25:00,17.31,17.35,17.3,17.35,173100.0,12.7623,12.7918,12.7549,12.7918,173100.0
2006-11-06 11:30:00,17.34,17.35,17.33,17.35,176800.0,12.7844,12.7918,12.7771,12.7918,176800.0
2006-11-06 11:35:00,17.35,17.35,17.33,17.34,140500.0,12.7918,12.7918,12.7771,12.7844,140500.0
2006-11-06 11:40:00,17.33,17.34,17.32,17.33,151400.0,12.7771,12.7844,12.7697,12.7771,151400.0
2006-11-06 11:45:00,17.33,17.38,17.32,17.38,215200.0,12.7771,12.8139,12.7697,12.8139,215200.0
2006-11-06 11:50:00,17.38,17.38,17.36,17.38,219900.0,12.8139,12.8139,12.7992,12.8139,219900.0
2006-11-06 11:55:00,17.38,17.4,17.37,17.38,153300.0,12.8139,12.8287,12.8066,12.8139,153300.0
2006-11-06 12:00:00,17.39,17.39,17.38,17.39,266600.0,12.8213,12.8213,12.8139,12.8213,266600.0
2006-11-06 12:05:00,17.39,17.4,17.36,17.37,224400.0,12.8213,12.8287,12.7992,12.8066,224400.0
2006-11-06 12:10:00,17.36,17.37,17.35,17.36,81000.0,12.7992,12.8066,12.7918,12.7992,81000.0
2006-11-06 12:15:00,17.35,17.37,17.33,17.36,186300.0,12.7918,12.8066,12.7771,12.7992,186300.0
2006-11-06 12:20:00,17.36,17.37,17.32,17.33,180300.0,12.7992,12.8066,12.7697,12.7771,180300.0
2006-11-06 12:25:00,17.33,17.33,17.27,17.28,474100.0,12.7771,12.7771,12.7328,12.7402,474100.0
2006-11-06 12:30:00,17.28,17.28,17.25,17.27,200100.0,12.7402,12.7402,12.7181,12.7328,200100.0
2006-11-06 12:35:00,17.26,17.26,17.25,17.26,100400.0,12.7255,12.7255,12.7181,12.7255,100400.0
2006-11-06 12:40:00,17.25,17.27,17.25,17.26,70600.0,12.7181,12.7328,12.7181,12.7255,70600.0
2006-11-06 12:45:00,17.26,17.28,17.26,17.26,79700.0,12.7255,12.7402,12.7255,12.7255,79700.0
2006-11-06 12:50:00,17.27,17.29,17.26,17.28,46600.0,12.7328,12.7476,12.7255,12.7402,46600.0
2006-11-06 12:55:00,17.29,17.29,17.28,17.28,57400.0,12.7476,12.7476,12.7402,12.7402,57400.0
2006-11-06 13:00:00,17.29,17.3,17.28,17.3,98700.0,12.7476,12.7549,12.7402,12.7549,98700.0
2006-11-06 13:05:00,17.3,17.33,17.3,17.32,174500.0,12.7549,12.7771,12.7549,12.7697,174500.0
2006-11-06 13:10:00,17.32,17.34,17.32,17.33,29300.0,12.7697,12.7844,12.7697,12.7771,29300.0
2006-11-06 13:15:00,17.34,17.37,17.34,17.37,133700.0,12.7844,12.8066,12.7844,12.8066,133700.0
2006-11-06 13:20:00,17.36,17.37,17.34,17.35,200600.0,12.7992,12.8066,12.7844,12.7918,200600.0
2006-11-06 13:25:00,17.35,17.36,17.31,17.31,229400.0,12.7918,12.7992,12.7623,12.7623,229400.0
2006-11-06 13:30:00,17.32,17.32,17.31,17.32,46200.0,12.7697,12.7697,12.7623,12.7697,46200.0
2006-11-06 13:35:00,17.32,17.33,17.31,17.31,82300.0,12.7697,12.7771,12.7623,12.7623,82300.0
2006-11-06 13:40:00,17.31,17.32,17.26,17.27,206300.0,12.7623,12.7697,12.7255,12.7328,206300.0
2006-11-06 13:45:00,17.27,17.29,17.26,17.29,150700.0,12.7328,12.7476,12.7255,12.7476,150700.0
2006-11-06 13:50:00,17.29,17.29,17.26,17.26,245200.0,12.7476,12.7476,12.7255,12.7255,245200.0
2006-11-06 13:55:00,17.27,17.28,17.26,17.27,64700.0,12.7328,12.7402,12.7255,12.7328,64700.0
2006-11-06 14:00:00,17.27,17.29,17.27,17.29,111500.0,12.7328,12.7476,12.7328,12.7476,111500.0
2006-11-06 14:05:00,17.29,17.29,17.27,17.27,80500.0,12.7476,12.7476,12.7328,12.7328,80500.0
2006-11-06 14:10:00,17.28,17.28,17.25,17.28,233500.0,12.7402,12.7402,12.7181,12.7402,233500.0
2006-11-06 14:15:00,17.28,17.3,17.28,17.3,112000.0,12.7402,12.7549,12.7402,12.7549,112000.0
2006-11-06 14:20:00,17.3,17.31,17.29,17.3,101100.0,12.7549,12.7623,12.7476,12.7549,101100.0
2006-11-06 14:25:00,17.3,17.31,17.28,17.31,155600.0,12.7549,12.7623,12.7402,12.7623,155600.0
2006-11-06 14:30:00,17.31,17.32,17.31,17.32,65600.0,12.7623,12.7697,12.7623,12.7697,65600.0
2006-11-06 14:35:00,17.31,17.34,17.31,17.31,131200.0,12.7623,12.7844,12.7623,12.7623,131200.0
2006-11-06 14:40:00,17.31,17.31,17.28,17.29,222700.0,12.7623,12.7623,12.7402,12.7476,222700.0
2006-11-06 14:45:00,17.29,17.3,17.28,17.3,102800.0,12.7476,12.7549,12.7402,12.7549,102800.0
2006-11-06 14:50:00,17.29,17.3,17.29,17.3,96400.0,12.7476,12.7549,12.7476,12.7549,96400.0
2006-11-06 14:55:00,17.3,17.31,17.29,17.31,119000.0,12.7549,12.7623,12.7476,12.7623,119000.0
2006-11-06 15:00:00,17.31,17.32,17.29,17.32,142400.0,12.7623,12.7697,12.7476,12.7697,142400.0
2006-11-06 15:05:00,17.32,17.33,17.3,17.31,196400.0,12.7697,12.7771,12.7549,12.7623,196400.0
2006-11-06 15:10:00,17.32,17.32,17.28,17.28,253100.0,12.7697,12.7697,12.7402,12.7402,253100.0
2006-11-06 15:15:00,17.29,17.3,17.28,17.29,88900.0,12.7476,12.7549,12.7402,12.7476,88900.0
2006-11-06 15:20:00,17.29,17.31,17.29,17.3,114300.0,12.7476,12.7623,12.7476,12.7549,114300.0
2006-11-06 15:25:00,17.29,17.32,17.29,17.32,210100.0,12.7476,12.7697,12.7476,12.7697,210100.0
2006-11-06 15:30:00,17.32,17.34,17.31,17.33,174700.0,12.7697,12.7844,12.7623,12.7771,174700.0
2006-11-06 15:35:00,17.34,17.35,17.31,17.31,267300.0,12.7844,12.7918,12.7623,12.7623,267300.0
2006-11-06 15:40:00,17.32,17.34,17.3,17.33,298700.0,12.7697,12.7844,12.7549,12.7771,298700.0
2006-11-06 15:45:00,17.34,17.36,17.29,17.3,365500.0,12.7844,12.7992,12.7476,12.7549,365500.0
2006-11-06 15:50:00,17.3,17.32,17.24,17.26,596300.0,12.7549,12.7697,12.7107,12.7255,596300.0
2006-11-06 15:55:00,17.26,17.3,17.26,17.3,459700.0,12.7255,12.7549,12.7255,12.7549,459700.0
2006-11-07 09:30:00,17.41,17.48,17.37,17.47,781700.0,12.836,12.8877,12.8066,12.8803,781700.0
2006-11-07 09:35:00,17.47,17.59,17.46,17.59,525300.0,12.8803,12.9688,12.8729,12.9688,525300.0
2006-11-07 09:40:00,17.59,17.61,17.58,17.61,691800.0,12.9688,12.9835,12.9614,12.9835,691800.0
2006-11-07 09:45:00,17.61,17.62,17.59,17.6,738100.0,12.9835,12.9909,12.9688,12.9761,738100.0
2006-11-07 09:50:00,17.6,17.63,17.57,17.57,511200.0,12.9761,12.9982,12.954,12.954,511200.0
2006-11-07 09:55:00,17.57,17.69,17.55,17.67,497100.0,12.954,13.0425,12.9393,13.0277,497100.0
2006-11-07 10:00:00,17.68,17.69,17.66,17.69,527200.0,13.0351,13.0425,13.0204,13.0425,527200.0
2006-11-07 10:05:00,17.68,17.74,17.68,17.73,584200.0,13.0351,13.0793,13.0351,13.072,584200.0
2006-11-07 10:10:00,17.72,17.83,17.72,17.81,734400.0,13.0646,13.1457,13.0646,13.131,734400.0
2006-11-07 10:15:00,17.81,17.92,17.8,17.91,620400.0,13.131,13.2121,13.1236,13.2047,620400.0
2006-11-07 10:20:00,17.91,17.91,17.85,17.85,509400.0,13.2047,13.2047,13.1604,13.1604,509400.0
2006-11-07 10:25:00,17.85,17.88,17.83,17.88,884000.0,13.1604,13.1826,13.1457,13.1826,884000.0
2006-11-07 10:30:00,17.88,17.9,17.88,17.89,256400.0,13.1826,13.1973,13.1826,13.1899,256400.0
2006-11-07 10:35:00,17.88,17.91,17.83,17.84,455800.0,13.1826,13.2047,13.1457,13.1531,455800.0
2006-11-07 10:40:00,17.83,17.85,17.82,17.83,305300.0,13.1457,13.1604,13.1383,13.1457,305300.0
2006-11-07 10:45:00,17.83,17.92,17.83,17.92,412100.0,13.1457,13.2121,13.1457,13.2121,412100.0
2006-11-07 10:50:00,17.91,17.93,17.84,17.85,505700.0,13.2047,13.2194,13.1531,13.1604,505700.0
2006-11-07 10:55:00,17.85,17.86,17.82,17.86,242700.0,13.1604,13.1678,13.1383,13.1678,242700.0
2006-11-07 11:00:00,17.86,17.89,17.85,17.88,191200.0,13.1678,13.1899,13.1604,13.1826,191200.0
2006-11-07 11:05:00,17.87,17.89,17.86,17.86,250800.0,13.1752,13.1899,13.1678,13.1678,250800.0
2006-11-07 11:10:00,17.86,17.89,17.86,17.89,156400.0,13.1678,13.1899,13.1678,13.1899,156400.0
2006-11-07 11:15:00,17.89,17.9,17.88,17.89,103800.0,13.1899,13.1973,13.1826,13.1899,103800.0
2006-11-07 11:20:00,17.89,17.92,17.89,17.92,339400.0,13.1899,13.2121,13.1899,13.2121,339400.0
2006-11-07 11:25:00,17.92,17.93,17.89,17.92,442800.0,13.2121,13.2194,13.1899,13.2121,442800.0
2006-11-07 11:30:00,17.92,17.92,17.87,17.87,175500.0,13.2121,13.2121,13.1752,13.1752,175500.0
2006-11-07 11:35:00,17.88,17.88,17.85,17.86,305200.0,13.1826,13.1826,13.1604,13.1678,305200.0
2006-11-07 11:40:00,17.86,17.87,17.82,17.82,262200.0,13.1678,13.1752,13.1383,13.1383,262200.0
2006-11-07 11:45:00,17.83,17.86,17.78,17.86,419900.0,13.1457,13.1678,13.1088,13.1678,419900.0
2006-11-07 11:50:00,17.86,17.87,17.78,17.78,294500.0,13.1678,13.1752,13.1088,13.1088,294500.0
2006-11-07 11:55:00,17.78,17.82,17.78,17.81,153000.0,13.1088,13.1383,13.1088,13.131,153000.0
2006-11-07 12:00:00,17.81,17.82,17.78,17.81,252700.0,13.131,13.1383,13.1088,13.131,252700.0
2006-11-07 12:05:00,17.81,17.81,17.8,17.8,93800.0,13.131,13.131,13.1236,13.1236,93800.0
2006-11-07 12:10:00,17.81,17.85,17.79,17.85,175000.0,13.131,13.1604,13.1162,13.1604,175000.0
2006-11-07 12:15:00,17.85,17.87,17.84,17.85,360400.0,13.1604,13.1752,13.1531,13.1604,360400.0
2006-11-07 12:20:00,17.85,17.87,17.82,17.86,443300.0,13.1604,13.1752,13.1383,13.1678,443300.0
2006-11-07 12:25:00,17.85,17.86,17.82,17.84,171200.0,13.1604,13.1678,13.1383,13.1531,171200.0
2006-11-07 12:30:00,17.84,17.87,17.84,17.87,229000.0,13.1531,13.1752,13.1531,13.1752,229000.0
2006-11-07 12:35:00,17.86,17.87,17.84,17.85,113900.0,13.1678,13.1752,13.1531,13.1604,113900.0
2006-11-07 12:40:00,17.85,17.88,17.85,17.88,90100.0,13.1604,13.1826,13.1604,13.1826,90100.0
2006-11-07 12:45:00,17.88,17.89,17.87,17.89,207900.0,13.1826,13.1899,13.1752,13.1899,207900.0
2006-11-07 12:50:00,17.89,17.93,17.88,17.92,313000.0,13.1899,13.2194,13.1826,13.2121,313000.0
2006-11-07 12:55:00,17.93,17.94,17.9,17.91,318700.0,13.2194,13.2268,13.1973,13.2047,318700.0
2006-11-07 13:00:00,17.91,17.91,17.88,17.9,138900.0,13.2047,13.2047,13.1826,13.1973,138900.0
2006-11-07 13:05:00,17.9,17.91,17.89,17.89,221600.0,13.1973,13.2047,13.1899,13.1899,221600.0
2006-11-07 13:10:00,17.89,17.91,17.89,17.91,129900.0,13.1899,13.2047,13.1899,13.2047,129900.0
2006-11-07 13:15:00,17.91,17.93,17.89,17.9,305300.0,13.2047,13.2194,13.1899,13.1973,305300.0
2006-11-07 13:20:00,17.89,17.89,17.85,17.86,311300.0,13.1899,13.1899,13.1604,13.1678,311300.0
2006-11-07 13:25:00,17.86,17.87,17.81,17.85,570800.0,13.1678,13.1752,13.131,13.1604,570800.0
2006-11-07 13:30:00,17.86,17.87,17.85,17.85,82600.0,13.1678,13.1752,13.1604,13.1604,82600.0
2006-11-07 13:35:00,17.85,17.86,17.84,17.85,95000.0,13.1604,13.1678,13.1531,13.1604,95000.0
2006-11-07 13:40:00,17.85,17.87,17.85,17.85,90400.0,13.1604,13.1752,13.1604,13.1604,90400.0
2006-11-07 13:45:00,17.85,17.86,17.84,17.85,148900.0,13.1604,13.1678,13.1531,13.1604,148900.0
2006-11-07 13:50:00,17.85,17.89,17.85,17.87,170900.0,13.1604,13.1899,13.1604,13.1752,170900.0
2006-11-07 13:55:00,17.88,17.88,17.86,17.87,150700.0,13.1826,13.1826,13.1678,13.1752,150700.0
2006-11-07 14:00:00,17.87,17.88,17.8,17.82,271900.0,13.1752,13.1826,13.1236,13.1383,271900.0
2006-11-07 14:05:00,17.83,17.83,17.79,17.81,639200.0,13.1457,13.1457,13.1162,13.131,639200.0
2006-11-07 14:10:00,17.81,17.82,17.78,17.8,361800.0,13.131,13.1383,13.1088,13.1236,361800.0
2006-11-07 14:15:00,17.81,17.81,17.75,17.76,393200.0,13.131,13.131,13.0867,13.0941,393200.0
2006-11-07 14:20:00,17.76,17.78,17.75,17.76,310000.0,13.0941,13.1088,13.0867,13.0941,310000.0
2006-11-07 14:25:00,17.75,17.77,17.74,17.75,290900.0,13.0867,13.1015,13.0793,13.0867,290900.0
2006-11-07 14:30:00,17.75,17.76,17.72,17.75,323500.0,13.0867,13.0941,13.0646,13.0867,323500.0
2006-11-07 14:35:00,17.74,17.79,17.74,17.77,261900.0,13.0793,13.1162,13.0793,13.1015,261900.0
2006-11-07 14:40:00,17.77,17.81,17.76,17.79,360800.0,13.1015,13.131,13.0941,13.1162,360800.0
2006-11-07 14:45:00,17.79,17.81,17.79,17.79,257700.0,13.1162,13.131,13.1162,13.1162,257700.0
2006-11-07 14:50:00,17.8,17.82,17.79,17.82,230800.0,13.1236,13.1383,13.1162,13.1383,230800.0
2006-11-07 14:55:00,17.82,17.83,17.8,17.83,179300.0,13.1383,13.1457,13.1236,13.1457,179300.0
2006-11-07 15:00:00,17.82,17.83,17.78,17.8,376700.0,13.1383,13.1457,13.1088,13.1236,376700.0
2006-11-07 15:05:00,17.8,17.8,17.76,17.79,348300.0,13.1236,13.1236,13.0941,13.1162,348300.0
2006-11-07 15:10:00,17.79,17.8,17.77,17.77,338400.0,13.1162,13.1236,13.1015,13.1015,338400.0
2006-11-07 15:15:00,17.77,17.8,17.77,17.77,303300.0,13.1015,13.1236,13.1015,13.1015,303300.0
2006-11-07 15:20:00,17.77,17.8,17.77,17.79,386600.0,13.1015,13.1236,13.1015,13.1162,386600.0
2006-11-07 15:25:00,17.8,17.81,17.77,17.81,326200.0,13.1236,13.131,13.1015,13.131,326200.0
2006-11-07 15:30:00,17.8,17.81,17.79,17.81,258500.0,13.1236,13.131,13.1162,13.131,258500.0
2006-11-07 15:35:00,17.81,17.84,17.79,17.84,548400.0,13.131,13.1531,13.1162,13.1531,548400.0
2006-11-07 15:40:00,17.84,17.84,17.82,17.82,347200.0,13.1531,13.1531,13.1383,13.1383,347200.0
2006-11-07 15:45:00,17.82,17.83,17.76,17.78,614900.0,13.1383,13.1457,13.0941,13.1088,614900.0
2006-11-07 15:50:00,17.77,17.79,17.73,17.79,875200.0,13.1015,13.1162,13.072,13.1162,875200.0
2006-11-07 15:55:00,17.79,17.82,17.76,17.81,819600.0,13.1162,13.1383,13.0941,13.131,819600.0
2006-11-08 09:30:00,17.69,17.72,17.5,17.58,921500.0,13.0425,13.0646,12.9024,12.9614,921500.0
2006-11-08 09:35:00,17.59,17.82,17.57,17.74,1025800.0,12.9688,13.1383,12.954,13.0793,1025800.0
2006-11-08 09:40:00,17.75,17.81,17.66,17.8,577200.0,13.0867,13.131,13.0204,13.1236,577200.0
2006-11-08 09:45:00,17.81,17.83,17.69,17.71,469700.0,13.131,13.1457,13.0425,13.0572,469700.0
2006-11-08 09:50:00,17.7,17.73,17.67,17.73,422100.0,13.0499,13.072,13.0277,13.072,422100.0
2006-11-08 09:55:00,17.72,17.74,17.68,17.74,339700.0,13.0646,13.0793,13.0351,13.0793,339700.0
2006-11-08 10:00:00,17.73,17.83,17.72,17.82,521600.0,13.072,13.1457,13.0646,13.1383,521600.0
2006-11-08 10:05:00,17.82,17.86,17.78,17.78,729600.0,13.1383,13.1678,13.1088,13.1088,729600.0
2006-11-08 10:10:00,17.78,17.78,17.67,17.68,526900.0,13.1088,13.1088,13.0277,13.0351,526900.0
2006-11-08 10:15:00,17.68,17.72,17.66,17.71,255500.0,13.0351,13.0646,13.0204,13.0572,255500.0
2006-11-08 10:20:00,17.71,17.71,17.68,17.69,187600.0,13.0572,13.0572,13.0351,13.0425,187600.0
2006-11-08 10:25:00,17.69,17.73,17.68,17.68,232900.0,13.0425,13.072,13.0351,13.0351,232900.0
2006-11-08 10:30:00,17.68,17.7,17.64,17.67,389900.0,13.0351,13.0499,13.0056,13.0277,389900.0
2006-11-08 10:35:00,17.67,17.7,17.65,17.7,237100.0,13.0277,13.0499,13.013,13.0499,237100.0
2006-11-08 10:40:00,17.7,17.73,17.66,17.7,413100.0,13.0499,13.072,13.0204,13.0499,413100.0
2006-11-08 10:45:00,17.69,17.72,17.68,17.71,246500.0,13.0425,13.0646,13.0351,13.0572,246500.0
2006-11-08 10:50:00,17.71,17.73,17.68,17.7,249800.0,13.0572,13.072,13.0351,13.0499,249800.0
2006-11-08 10:55:00,17.7,17.71,17.66,17.66,215500.0,13.0499,13.0572,13.0204,13.0204,215500.0
2006-11-08 11:00:00,17.66,17.68,17.65,17.68,243200.0,13.0204,13.0351,13.013,13.0351,243200.0
2006-11-08 11:05:00,17.68,17.68,17.65,17.68,275300.0,13.0351,13.0351,13.013,13.0351,275300.0
2006-11-08 11:10:00,17.68,17.68,17.65,17.66,129800.0,13.0351,13.0351,13.013,13.0204,129800.0
2006-11-08 11:15:00,17.65,17.67,17.65,17.67,98800.0,13.013,13.0277,13.013,13.0277,98800.0
2006-11-08 11:20:00,17.67,17.67,17.65,17.66,176200.0,13.0277,13.0277,13.013,13.0204,176200.0
2006-11-08 11:25:00,17.66,17.67,17.64,17.64,208600.0,13.0204,13.0277,13.0056,13.0056,208600.0
2006-11-08 11:30:00,17.65,17.65,17.64,17.65,123800.0,13.013,13.013,13.0056,13.013,123800.0
2006-11-08 11:35:00,17.65,17.67,17.64,17.67,180200.0,13.013,13.0277,13.0056,13.0277,180200.0
2006-11-08 11:40:00,17.66,17.67,17.65,17.66,72700.0,13.0204,13.0277,13.013,13.0204,72700.0
2006-11-08 11:45:00,17.66,17.66,17.65,17.66,105300.0,13.0204,13.0204,13.013,13.0204,105300.0
2006-11-08 11:50:00,17.66,17.67,17.65,17.67,113500.0,13.0204,13.0277,13.013,13.0277,113500.0
2006-11-08 11:55:00,17.66,17.67,17.66,17.66,144700.0,13.0204,13.0277,13.0204,13.0204,144700.0
2006-11-08 12:00:00,17.67,17.67,17.66,17.66,93400.0,13.0277,13.0277,13.0204,13.0204,93400.0
2006-11-08 12:05:00,17.67,17.7,17.66,17.7,190000.0,13.0277,13.0499,13.0204,13.0499,190000.0
2006-11-08 12:10:00,17.69,17.7,17.67,17.67,173500.0,13.0425,13.0499,13.0277,13.0277,173500.0
2006-11-08 12:15:00,17.67,17.68,17.63,17.65,331700.0,13.0277,13.0351,12.9982,13.013,331700.0
2006-11-08 12:20:00,17.65,17.66,17.64,17.66,108300.0,13.013,13.0204,13.0056,13.0204,108300.0
2006-11-08 12:25:00,17.66,17.66,17.64,17.64,114200.0,13.0204,13.0204,13.0056,13.0056,114200.0
2006-11-08 12:30:00,17.65,17.65,17.64,17.65,84000.0,13.013,13.013,13.0056,13.013,84000.0
2006-11-08 12:35:00,17.65,17.65,17.63,17.64,121600.0,13.013,13.013,12.9982,13.0056,121600.0
2006-11-08 12:40:00,17.63,17.65,17.61,17.64,337200.0,12.9982,13.013,12.9835,13.0056,337200.0
2006-11-08 12:45:00,17.64,17.65,17.63,17.65,186300.0,13.0056,13.013,12.9982,13.013,186300.0
2006-11-08 12:50:00,17.65,17.71,17.65,17.71,551900.0,13.013,13.0572,13.013,13.0572,551900.0
2006-11-08 12:55:00,17.71,17.71,17.64,17.68,558600.0,13.0572,13.0572,13.0056,13.0351,558600.0
2006-11-08 13:00:00,17.68,17.72,17.68,17.71,288000.0,13.0351,13.0646,13.0351,13.0572,288000.0
2006-11-08 13:05:00,17.72,17.72,17.68,17.71,299000.0,13.0646,13.0646,13.0351,13.0572,299000.0
2006-11-08 13:10:00,17.71,17.71,17.66,17.66,305600.0,13.0572,13.0572,13.0204,13.0204,305600.0
2006-11-08 13:15:00,17.66,17.72,17.66,17.7,287700.0,13.0204,13.0646,13.0204,13.0499,287700.0
2006-11-08 13:20:00,17.71,17.71,17.67,17.68,76900.0,13.0572,13.0572,13.0277,13.0351,76900.0
2006-11-08 13:25:00,17.68,17.71,17.68,17.71,100800.0,13.0351,13.0572,13.0351,13.0572,100800.0
2006-11-08 13:30:00,17.7,17.71,17.69,17.71,217500.0,13.0499,13.0572,13.0425,13.0572,217500.0
2006-11-08 13:35:00,17.71,17.71,17.7,17.7,107600.0,13.0572,13.0572,13.0499,13.0499,107600.0
2006-11-08 13:40:00,17.7,17.7,17.67,17.7,224400.0,13.0499,13.0499,13.0277,13.0499,224400.0
2006-11-08 13:45:00,17.69,17.75,17.69,17.74,234000.0,13.0425,13.0867,13.0425,13.0793,234000.0
2006-11-08 13:50:00,17.75,17.8,17.72,17.79,364200.0,13.0867,13.1236,13.0646,13.1162,364200.0
2006-11-08 13:55:00,17.79,17.83,17.76,17.78,432300.0,13.1162,13.1457,13.0941,13.1088,432300.0
2006-11-08 14:00:00,17.78,17.82,17.76,17.81,360800.0,13.1088,13.1383,13.0941,13.131,360800.0
2006-11-08 14:05:00,17.81,17.83,17.77,17.82,517200.0,13.131,13.1457,13.1015,13.1383,517200.0
2006-11-08 14:10:00,17.82,17.93,17.82,17.89,560000.0,13.1383,13.2194,13.1383,13.1899,560000.0
2006-11-08 14:15:00,17.89,17.93,17.85,17.93,397100.0,13.1899,13.2194,13.1604,13.2194,397100.0
2006-11-08 14:20:00,17.91,17.93,17.84,17.84,297800.0,13.2047,13.2194,13.1531,13.1531,297800.0
2006-11-08 14:25:00,17.84,17.89,17.83,17.87,323600.0,13.1531,13.1899,13.1457,13.1752,323600.0
2006-11-08 14:30:00,17.86,17.9,17.84,17.9,219100.0,13.1678,13.1973,13.1531,13.1973,219100.0
2006-11-08 14:35:00,17.9,17.9,17.86,17.9,294300.0,13.1973,13.1973,13.1678,13.1973,294300.0
2006-11-08 14:40:00,17.88,17.9,17.88,17.88,157700.0,13.1826,13.1973,13.1826,13.1826,157700.0
2006-11-08 14:45:00,17.89,17.9,17.87,17.89,225400.0,13.1899,13.1973,13.1752,13.1899,225400.0
2006-11-08 14:50:00,17.9,17.92,17.87,17.87,280300.0,13.1973,13.2121,13.1752,13.1752,280300.0
2006-11-08 14:55:00,17.88,17.92,17.87,17.9,201600.0,13.1826,13.2121,13.1752,13.1973,201600.0
2006-11-08 15:00:00,17.91,17.91,17.87,17.89,199500.0,13.2047,13.2047,13.1752,13.1899,199500.0
2006-11-08 15:05:00,17.89,17.92,17.88,17.9,464400.0,13.1899,13.2121,13.1826,13.1973,464400.0
2006-11-08 15:10:00,17.9,17.9,17.86,17.87,253900.0,13.1973,13.1973,13.1678,13.1752,253900.0
2006-11-08 15:15:00,17.87,17.88,17.82,17.83,407400.0,13.1752,13.1826,13.1383,13.1457,407400.0
2006-11-08 15:20:00,17.84,17.87,17.83,17.85,343800.0,13.1531,13.1752,13.1457,13.1604,343800.0
2006-11-08 15:25:00,17.85,17.87,17.84,17.85,232400.0,13.1604,13.1752,13.1531,13.1604,232400.0
2006-11-08 15:30:00,17.85,17.88,17.84,17.85,166000.0,13.1604,13.1826,13.1531,13.1604,166000.0
2006-11-08 15:35:00,17.86,17.86,17.8,17.82,431600.0,13.1678,13.1678,13.1236,13.1383,431600.0
2006-11-08 15:40:00,17.83,17.84,17.78,17.79,416400.0,13.1457,13.1531,13.1088,13.1162,416400.0
2006-11-08 15:45:00,17.79,17.84,17.79,17.81,442400.0,13.1162,13.1531,13.1162,13.131,442400.0
2006-11-08 15:50:00,17.81,17.83,17.79,17.81,253600.0,13.131,13.1457,13.1162,13.131,253600.0
2006-11-08 15:55:00,17.81,17.86,17.8,17.86,851800.0,13.131,13.1678,13.1236,13.1678,851800.0
2006-11-09 09:30:00,17.92,17.99,17.8,17.82,643200.0,13.2121,13.2637,13.1236,13.1383,643200.0
2006-11-09 09:35:00,17.82,17.85,17.78,17.82,521100.0,13.1383,13.1604,13.1088,13.1383,521100.0
2006-11-09 09:40:00,17.82,17.83,17.76,17.79,243200.0,13.1383,13.1457,13.0941,13.1162,243200.0
2006-11-09 09:45:00,17.79,17.85,17.79,17.83,384200.0,13.1162,13.1604,13.1162,13.1457,384200.0
2006-11-09 09:50:00,17.83,17.84,17.76,17.76,337200.0,13.1457,13.1531,13.0941,13.0941,337200.0
2006-11-09 09:55:00,17.76,17.79,17.69,17.71,574100.0,13.0941,13.1162,13.0425,13.0572,574100.0
2006-11-09 10:00:00,17.7,17.74,17.68,17.68,415900.0,13.0499,13.0793,13.0351,13.0351,415900.0
2006-11-09 10:05:00,17.68,17.74,17.61,17.62,357300.0,13.0351,13.0793,12.9835,12.9909,357300.0
2006-11-09 10:10:00,17.62,17.64,17.57,17.64,627400.0,12.9909,13.0056,12.954,13.0056,627400.0
2006-11-09 10:15:00,17.64,17.69,17.64,17.66,324600.0,13.0056,13.0425,13.0056,13.0204,324600.0
2006-11-09 10:20:00,17.65,17.71,17.63,17.71,289200.0,13.013,13.0572,12.9982,13.0572,289200.0
2006-11-09 10:25:00,17.7,17.71,17.68,17.68,226700.0,13.0499,13.0572,13.0351,13.0351,226700.0
2006-11-09 10:30:00,17.68,17.75,17.68,17.72,335500.0,13.0351,13.0867,13.0351,13.0646,335500.0
2006-11-09 10:35:00,17.73,17.73,17.69,17.71,244600.0,13.072,13.072,13.0425,13.0572,244600.0
2006-11-09 10:40:00,17.71,17.77,17.69,17.75,370200.0,13.0572,13.1015,13.0425,13.0867,370200.0
2006-11-09 10:45:00,17.75,17.76,17.67,17.7,287000.0,13.0867,13.0941,13.0277,13.0499,287000.0
2006-11-09 10:50:00,17.71,17.71,17.67,17.68,194900.0,13.0572,13.0572,13.0277,13.0351,194900.0
2006-11-09 10:55:00,17.68,17.73,17.67,17.73,252900.0,13.0351,13.072,13.0277,13.072,252900.0
2006-11-09 11:00:00,17.73,17.77,17.72,17.75,355400.0,13.072,13.1015,13.0646,13.0867,355400.0
2006-11-09 11:05:00,17.75,17.76,17.75,17.75,67300.0,13.0867,13.0941,13.0867,13.0867,67300.0
2006-11-09 11:10:00,17.76,17.76,17.73,17.74,154900.0,13.0941,13.0941,13.072,13.0793,154900.0
2006-11-09 11:15:00,17.74,17.75,17.67,17.68,186100.0,13.0793,13.0867,13.0277,13.0351,186100.0
2006-11-09 11:20:00,17.68,17.69,17.64,17.65,256600.0,13.0351,13.0425,13.0056,13.013,256600.0
2006-11-09 11:25:00,17.65,17.7,17.65,17.69,194900.0,13.013,13.0499,13.013,13.0425,194900.0
2006-11-09 11:30:00,17.7,17.7,17.67,17.67,334100.0,13.0499,13.0499,13.0277,13.0277,334100.0
2006-11-09 11:35:00,17.68,17.7,17.66,17.7,110200.0,13.0351,13.0499,13.0204,13.0499,110200.0
2006-11-09 11:40:00,17.7,17.7,17.64,17.64,294200.0,13.0499,13.0499,13.0056,13.0056,294200.0
2006-11-09 11:45:00,17.64,17.65,17.64,17.65,57800.0,13.0056,13.013,13.0056,13.013,57800.0
2006-11-09 11:50:00,17.65,17.69,17.64,17.67,365400.0,13.013,13.0425,13.0056,13.0277,365400.0
2006-11-09 11:55:00,17.67,17.7,17.67,17.7,187900.0,13.0277,13.0499,13.0277,13.0499,187900.0
2006-11-09 12:00:00,17.7,17.73,17.67,17.68,381500.0,13.0499,13.072,13.0277,13.0351,381500.0
2006-11-09 12:05:00,17.68,17.69,17.67,17.68,145300.0,13.0351,13.0425,13.0277,13.0351,145300.0
2006-11-09 12:10:00,17.68,17.7,17.66,17.69,302400.0,13.0351,13.0499,13.0204,13.0425,302400.0
2006-11-09 12:15:00,17.69,17.72,17.68,17.69,207100.0,13.0425,13.0646,13.0351,13.0425,207100.0
2006-11-09 12:20:00,17.69,17.74,17.68,17.73,169700.0,13.0425,13.0793,13.0351,13.072,169700.0
2006-11-09 12:25:00,17.72,17.73,17.71,17.73,196300.0,13.0646,13.072,13.0572,13.072,196300.0
2006-11-09 12:30:00,17.73,17.75,17.73,17.73,451800.0,13.072,13.0867,13.072,13.072,451800.0
2006-11-09 12:35:00,17.74,17.74,17.7,17.73,382000.0,13.0793,13.0793,13.0499,13.072,382000.0
2006-11-09 12:40:00,17.72,17.75,17.72,17.73,378600.0,13.0646,13.0867,13.0646,13.072,378600.0
2006-11-09 12:45:00,17.73,17.74,17.72,17.72,234000.0,13.072,13.0793,13.0646,13.0646,234000.0
2006-11-09 12:50:00,17.73,17.73,17.72,17.73,126100.0,13.072,13.072,13.0646,13.072,126100.0
2006-11-09 12:55:00,17.73,17.75,17.72,17.73,528700.0,13.072,13.0867,13.0646,13.072,528700.0
2006-11-09 13:00:00,17.73,17.73,17.7,17.71,106700.0,13.072,13.072,13.0499,13.0572,106700.0
2006-11-09 13:05:00,17.71,17.71,17.68,17.68,227100.0,13.0572,13.0572,13.0351,13.0351,227100.0
2006-11-09 13:10:00,17.67,17.69,17.66,17.69,147000.0,13.0277,13.0425,13.0204,13.0425,147000.0
2006-11-09 13:15:00,17.69,17.72,17.68,17.71,260300.0,13.0425,13.0646,13.0351,13.0572,260300.0
2006-11-09 13:20:00,17.71,17.72,17.7,17.7,134200.0,13.0572,13.0646,13.0499,13.0499,134200.0
2006-11-09 13:25:00,17.7,17.7,17.63,17.63,390800.0,13.0499,13.0499,12.9982,12.9982,390800.0
2006-11-09 13:30:00,17.64,17.66,17.63,17.65,176600.0,13.0056,13.0204,12.9982,13.013,176600.0
2006-11-09 13:35:00,17.65,17.66,17.62,17.65,250400.0,13.013,13.0204,12.9909,13.013,250400.0
2006-11-09 13:40:00,17.66,17.67,17.65,17.66,188300.0,13.0204,13.0277,13.013,13.0204,188300.0
2006-11-09 13:45:00,17.66,17.66,17.65,17.66,128900.0,13.0204,13.0204,13.013,13.0204,128900.0
2006-11-09 13:50:00,17.66,17.67,17.64,17.66,195000.0,13.0204,13.0277,13.0056,13.0204,195000.0
2006-11-09 13:55:00,17.66,17.69,17.65,17.66,264500.0,13.0204,13.0425,13.013,13.0204,264500.0
2006-11-09 14:00:00,17.66,17.68,17.63,17.67,205400.0,13.0204,13.0351,12.9982,13.0277,205400.0
2006-11-09 14:05:00,17.67,17.69,17.64,17.66,215400.0,13.0277,13.0425,13.0056,13.0204,215400.0
2006-11-09 14:10:00,17.66,17.67,17.64,17.64,252100.0,13.0204,13.0277,13.0056,13.0056,252100.0
2006-11-09 14:15:00,17.65,17.65,17.62,17.64,247800.0,13.013,13.013,12.9909,13.0056,247800.0
2006-11-09 14:20:00,17.64,17.64,17.61,17.62,167400.0,13.0056,13.0056,12.9835,12.9909,167400.0
2006-11-09 14:25:00,17.62,17.62,17.58,17.6,363200.0,12.9909,12.9909,12.9614,12.9761,363200.0
2006-11-09 14:30:00,17.6,17.61,17.58,17.59,197700.0,12.9761,12.9835,12.9614,12.9688,197700.0
2006-11-09 14:35:00,17.59,17.59,17.54,17.58,389800.0,12.9688,12.9688,12.9319,12.9614,389800.0
2006-11-09 14:40:00,17.57,17.57,17.52,17.53,260300.0,12.954,12.954,12.9171,12.9245,260300.0
2006-11-09 14:45:00,17.53,17.54,17.51,17.53,624900.0,12.9245,12.9319,12.9098,12.9245,624900.0
2006-11-09 14:50:00,17.52,17.55,17.52,17.53,371000.0,12.9171,12.9393,12.9171,12.9245,371000.0
2006-11-09 14:55:00,17.53,17.53,17.5,17.51,726700.0,12.9245,12.9245,12.9024,12.9098,726700.0
2006-11-09 15:00:00,17.51,17.51,17.47,17.48,340700.0,12.9098,12.9098,12.8803,12.8877,340700.0
2006-11-09 15:05:00,17.48,17.5,17.47,17.48,355900.0,12.8877,12.9024,12.8803,12.8877,355900.0
2006-11-09 15:10:00,17.49,17.5,17.44,17.47,334400.0,12.895,12.9024,12.8582,12.8803,334400.0
2006-11-09 15:15:00,17.46,17.51,17.46,17.49,370800.0,12.8729,12.9098,12.8729,12.895,370800.0
2006-11-09 15:20:00,17.49,17.5,17.45,17.46,353300.0,12.895,12.9024,12.8655,12.8729,353300.0
2006-11-09 15:25:00,17.46,17.48,17.45,17.46,179900.0,12.8729,12.8877,12.8655,12.8729,179900.0
2006-11-09 15:30:00,17.47,17.5,17.45,17.45,344900.0,12.8803,12.9024,12.8655,12.8655,344900.0
2006-11-09 15:35:00,17.46,17.48,17.45,17.46,359800.0,12.8729,12.8877,12.8655,12.8729,359800.0
2006-11-09 15:40:00,17.46,17.46,17.43,17.44,436600.0,12.8729,12.8729,12.8508,12.8582,436600.0
2006-11-09 15:45:00,17.46,17.46,17.41,17.43,305300.0,12.8729,12.8729,12.836,12.8508,305300.0
2006-11-09 15:50:00,17.42,17.48,17.42,17.45,707700.0,12.8434,12.8877,12.8434,12.8655,707700.0
2006-11-09 15:55:00,17.45,17.46,17.41,17.41,964400.0,12.8655,12.8729,12.836,12.836,964400.0
2006-11-10 09:30:00,17.55,17.55,17.45,17.51,413900.0,12.9393,12.9393,12.8655,12.9098,413900.0
2006-11-10 09:35:00,17.51,17.52,17.41,17.44,321800.0,12.9098,12.9171,12.836,12.8582,321800.0
2006-11-10 09:40:00,17.44,17.44,17.34,17.39,308900.0,12.8582,12.8582,12.7844,12.8213,308900.0
2006-11-10 09:45:00,17.39,17.42,17.38,17.39,204100.0,12.8213,12.8434,12.8139,12.8213,204100.0
2006-11-10 09:50:00,17.4,17.41,17.33,17.37,456000.0,12.8287,12.836,12.7771,12.8066,456000.0
2006-11-10 09:55:00,17.37,17.41,17.33,17.41,856600.0,12.8066,12.836,12.7771,12.836,856600.0
2006-11-10 10:00:00,17.41,17.46,17.4,17.43,796800.0,12.836,12.8729,12.8287,12.8508,796800.0
2006-11-10 10:05:00,17.43,17.44,17.37,17.38,299700.0,12.8508,12.8582,12.8066,12.8139,299700.0
2006-11-10 10:10:00,17.38,17.38,17.33,17.36,388900.0,12.8139,12.8139,12.7771,12.7992,388900.0
2006-11-10 10:15:00,17.36,17.44,17.34,17.43,326100.0,12.7992,12.8582,12.7844,12.8508,326100.0
2006-11-10 10:20:00,17.43,17.43,17.39,17.42,429500.0,12.8508,12.8508,12.8213,12.8434,429500.0
2006-11-10 10:25:00,17.42,17.44,17.39,17.41,287200.0,12.8434,12.8582,12.8213,12.836,287200.0
2006-11-10 10:30:00,17.42,17.44,17.39,17.41,203900.0,12.8434,12.8582,12.8213,12.836,203900.0
2006-11-10 10:35:00,17.41,17.43,17.35,17.36,227700.0,12.836,12.8508,12.7918,12.7992,227700.0
2006-11-10 10:40:00,17.36,17.43,17.36,17.42,318900.0,12.7992,12.8508,12.7992,12.8434,318900.0
2006-11-10 10:45:00,17.42,17.49,17.42,17.47,208100.0,12.8434,12.895,12.8434,12.8803,208100.0
2006-11-10 10:50:00,17.47,17.48,17.45,17.45,373900.0,12.8803,12.8877,12.8655,12.8655,373900.0
2006-11-10 10:55:00,17.46,17.47,17.42,17.45,448900.0,12.8729,12.8803,12.8434,12.8655,448900.0
2006-11-10 11:00:00,17.44,17.45,17.37,17.37,290800.0,12.8582,12.8655,12.8066,12.8066,290800.0
2006-11-10 11:05:00,17.37,17.39,17.36,17.38,106300.0,12.8066,12.8213,12.7992,12.8139,106300.0
2006-11-10 11:10:00,17.38,17.4,17.37,17.4,121400.0,12.8139,12.8287,12.8066,12.8287,121400.0
2006-11-10 11:15:00,17.39,17.42,17.38,17.42,140400.0,12.8213,12.8434,12.8139,12.8434,140400.0
2006-11-10 11:20:00,17.42,17.43,17.38,17.4,306400.0,12.8434,12.8508,12.8139,12.8287,306400.0
2006-11-10 11:25:00,17.4,17.43,17.4,17.4,139400.0,12.8287,12.8508,12.8287,12.8287,139400.0
2006-11-10 11:30:00,17.4,17.45,17.39,17.43,277000.0,12.8287,12.8655,12.8213,12.8508,277000.0
2006-11-10 11:35:00,17.43,17.45,17.42,17.44,138700.0,12.8508,12.8655,12.8434,12.8582,138700.0
2006-11-10 11:40:00,17.44,17.45,17.43,17.43,136100.0,12.8582,12.8655,12.8508,12.8508,136100.0
2006-11-10 11:45:00,17.44,17.44,17.41,17.43,484900.0,12.8582,12.8582,12.836,12.8508,484900.0
2006-11-10 11:50:00,17.43,17.43,17.39,17.41,220800.0,12.8508,12.8508,12.8213,12.836,220800.0
2006-11-10 11:55:00,17.42,17.42,17.38,17.39,282300.0,12.8434,12.8434,12.8139,12.8213,282300.0
2006-11-10 12:00:00,17.4,17.42,17.39,17.41,125500.0,12.8287,12.8434,12.8213,12.836,125500.0
2006-11-10 12:05:00,17.41,17.42,17.4,17.42,173500.0,12.836,12.8434,12.8287,12.8434,173500.0
2006-11-10 12:10:00,17.42,17.43,17.4,17.42,245200.0,12.8434,12.8508,12.8287,12.8434,245200.0
2006-11-10 12:15:00,17.42,17.44,17.42,17.43,94300.0,12.8434,12.8582,12.8434,12.8508,94300.0
2006-11-10 12:20:00,17.43,17.43,17.4,17.41,180700.0,12.8508,12.8508,12.8287,12.836,180700.0
2006-11-10 12:25:00,17.41,17.43,17.41,17.43,80000.0,12.836,12.8508,12.836,12.8508,80000.0
2006-11-10 12:30:00,17.42,17.44,17.42,17.43,136700.0,12.8434,12.8582,12.8434,12.8508,136700.0
2006-11-10 12:35:00,17.43,17.43,17.41,17.43,155400.0,12.8508,12.8508,12.836,12.8508,155400.0
2006-11-10 12:40:00,17.43,17.44,17.43,17.44,167500.0,12.8508,12.8582,12.8508,12.8582,167500.0
2006-11-10 12:45:00,17.44,17.45,17.43,17.44,202400.0,12.8582,12.8655,12.8508,12.8582,202400.0
2006-11-10 12:50:00,17.44,17.48,17.44,17.48,206100.0,12.8582,12.8877,12.8582,12.8877,206100.0
2006-11-10 12:55:00,17.48,17.49,17.47,17.48,157700.0,12.8877,12.895,12.8803,12.8877,157700.0
2006-11-10 13:00:00,17.49,17.49,17.48,17.48,92700.0,12.895,12.895,12.8877,12.8877,92700.0
2006-11-10 13:05:00,17.49,17.49,17.48,17.49,34700.0,12.895,12.895,12.8877,12.895,34700.0
2006-11-10 13:10:00,17.48,17.5,17.48,17.5,133400.0,12.8877,12.9024,12.8877,12.9024,133400.0
2006-11-10 13:15:00,17.49,17.51,17.49,17.5,97900.0,12.895,12.9098,12.895,12.9024,97900.0
2006-11-10 13:20:00,17.5,17.5,17.47,17.5,99200.0,12.9024,12.9024,12.8803,12.9024,99200.0
2006-11-10 13:25:00,17.49,17.5,17.45,17.46,204600.0,12.895,12.9024,12.8655,12.8729,204600.0
2006-11-10 13:30:00,17.45,17.48,17.43,17.48,168900.0,12.8655,12.8877,12.8508,12.8877,168900.0
2006-11-10 13:35:00,17.49,17.49,17.45,17.48,143600.0,12.895,12.895,12.8655,12.8877,143600.0
2006-11-10 13:40:00,17.48,17.49,17.47,17.49,92700.0,12.8877,12.895,12.8803,12.895,92700.0
2006-11-10 13:45:00,17.49,17.53,17.49,17.52,97600.0,12.895,12.9245,12.895,12.9171,97600.0
2006-11-10 13:50:00,17.52,17.54,17.5,17.5,258300.0,12.9171,12.9319,12.9024,12.9024,258300.0
2006-11-10 13:55:00,17.5,17.52,17.49,17.5,127600.0,12.9024,12.9171,12.895,12.9024,127600.0
2006-11-10 14:00:00,17.5,17.51,17.48,17.5,147300.0,12.9024,12.9098,12.8877,12.9024,147300.0
2006-11-10 14:05:00,17.49,17.55,17.49,17.53,117900.0,12.895,12.9393,12.895,12.9245,117900.0
2006-11-10 14:10:00,17.52,17.59,17.52,17.56,183800.0,12.9171,12.9688,12.9171,12.9466,183800.0
2006-11-10 14:15:00,17.55,17.6,17.55,17.59,121300.0,12.9393,12.9761,12.9393,12.9688,121300.0
2006-11-10 14:20:00,17.59,17.59,17.56,17.59,105400.0,12.9688,12.9688,12.9466,12.9688,105400.0
2006-11-10 14:25:00,17.59,17.59,17.57,17.59,77100.0,12.9688,12.9688,12.954,12.9688,77100.0
2006-11-10 14:30:00,17.59,17.6,17.57,17.57,81800.0,12.9688,12.9761,12.954,12.954,81800.0
2006-11-10 14:35:00,17.57,17.61,17.57,17.61,129000.0,12.954,12.9835,12.954,12.9835,129000.0
2006-11-10 14:40:00,17.61,17.63,17.6,17.62,131400.0,12.9835,12.9982,12.9761,12.9909,131400.0
2006-11-10 14:45:00,17.62,17.64,17.61,17.62,107400.0,12.9909,13.0056,12.9835,12.9909,107400.0
2006-11-10 14:50:00,17.62,17.64,17.61,17.62,90100.0,12.9909,13.0056,12.9835,12.9909,90100.0
2006-11-10 14:55:00,17.62,17.67,17.61,17.62,197200.0,12.9909,13.0277,12.9835,12.9909,197200.0
2006-11-10 15:00:00,17.61,17.62,17.58,17.6,206400.0,12.9835,12.9909,12.9614,12.9761,206400.0
2006-11-10 15:05:00,17.61,17.61,17.58,17.59,116100.0,12.9835,12.9835,12.9614,12.9688,116100.0
2006-11-10 15:10:00,17.59,17.6,17.55,17.56,151400.0,12.9688,12.9761,12.9393,12.9466,151400.0
2006-11-10 15:15:00,17.56,17.58,17.55,17.56,126600.0,12.9466,12.9614,12.9393,12.9466,126600.0
2006-11-10 15:20:00,17.56,17.59,17.56,17.57,122500.0,12.9466,12.9688,12.9466,12.954,122500.0
2006-11-10 15:25:00,17.57,17.6,17.57,17.58,167700.0,12.954,12.9761,12.954,12.9614,167700.0
2006-11-10 15:30:00,17.59,17.61,17.58,17.6,162200.0,12.9688,12.9835,12.9614,12.9761,162200.0
2006-11-10 15:35:00,17.6,17.62,17.59,17.61,235300.0,12.9761,12.9909,12.9688,12.9835,235300.0
2006-11-10 15:40:00,17.61,17.63,17.6,17.61,273500.0,12.9835,12.9982,12.9761,12.9835,273500.0
2006-11-10 15:45:00,17.61,17.64,17.6,17.63,351200.0,12.9835,13.0056,12.9761,12.9982,351200.0
2006-11-10 15:50:00,17.63,17.64,17.61,17.62,343800.0,12.9982,13.0056,12.9835,12.9909,343800.0
2006-11-10 15:55:00,17.61,17.66,17.58,17.64,875300.0,12.9835,13.0204,12.9614,13.0056,875300.0
2006-11-13 09:30:00,17.61,17.75,17.58,17.71,513100.0,12.9835,13.0867,12.9614,13.0572,513100.0
2006-11-13 09:35:00,17.72,17.78,17.71,17.76,422800.0,13.0646,13.1088,13.0572,13.0941,422800.0
2006-11-13 09:40:00,17.75,17.96,17.75,17.94,848300.0,13.0867,13.2415,13.0867,13.2268,848300.0
2006-11-13 09:45:00,17.94,17.99,17.93,17.98,419300.0,13.2268,13.2637,13.2194,13.2563,419300.0
2006-11-13 09:50:00,17.97,18.03,17.96,18.02,636400.0,13.2489,13.2932,13.2415,13.2858,636400.0
2006-11-13 09:55:00,18.02,18.05,18.0,18.04,439300.0,13.2858,13.3079,13.271,13.3005,439300.0
2006-11-13 10:00:00,18.03,18.07,18.01,18.03,527300.0,13.2932,13.3226,13.2784,13.2932,527300.0
2006-11-13 10:05:00,18.02,18.03,17.93,17.99,486600.0,13.2858,13.2932,13.2194,13.2637,486600.0
2006-11-13 10:10:00,17.98,18.0,17.97,17.99,474000.0,13.2563,13.271,13.2489,13.2637,474000.0
2006-11-13 10:15:00,17.99,18.0,17.95,17.95,719600.0,13.2637,13.271,13.2342,13.2342,719600.0
2006-11-13 10:20:00,17.96,17.96,17.89,17.93,447700.0,13.2415,13.2415,13.1899,13.2194,447700.0
2006-11-13 10:25:00,17.92,17.98,17.92,17.97,352600.0,13.2121,13.2563,13.2121,13.2489,352600.0
2006-11-13 10:30:00,17.97,17.97,17.93,17.95,394200.0,13.2489,13.2489,13.2194,13.2342,394200.0
2006-11-13 10:35:00,17.96,17.97,17.94,17.96,154800.0,13.2415,13.2489,13.2268,13.2415,154800.0
2006-11-13 10:40:00,17.96,17.99,17.95,17.97,350500.0,13.2415,13.2637,13.2342,13.2489,350500.0
2006-11-13 10:45:00,17.97,17.99,17.93,17.95,421400.0,13.2489,13.2637,13.2194,13.2342,421400.0
2006-11-13 10:50:00,17.95,17.99,17.94,17.98,268300.0,13.2342,13.2637,13.2268,13.2563,268300.0
2006-11-13 10:55:00,17.98,18.0,17.97,18.0,226700.0,13.2563,13.271,13.2489,13.271,226700.0
2006-11-13 11:00:00,18.0,18.0,17.98,17.99,826900.0,13.271,13.271,13.2563,13.2637,826900.0
2006-11-13 11:05:00,17.98,17.99,17.96,17.97,251400.0,13.2563,13.2637,13.2415,13.2489,251400.0
2006-11-13 11:10:00,17.97,17.99,17.96,17.98,148200.0,13.2489,13.2637,13.2415,13.2563,148200.0
2006-11-13 11:15:00,17.97,17.98,17.96,17.97,154900.0,13.2489,13.2563,13.2415,13.2489,154900.0
2006-11-13 11:20:00,17.97,17.98,17.95,17.96,224400.0,13.2489,13.2563,13.2342,13.2415,224400.0
2006-11-13 11:25:00,17.96,17.97,17.94,17.95,190600.0,13.2415,13.2489,13.2268,13.2342,190600.0
2006-11-13 11:30:00,17.95,17.97,17.93,17.96,224000.0,13.2342,13.2489,13.2194,13.2415,224000.0
2006-11-13 11:35:00,17.96,17.96,17.93,17.93,200400.0,13.2415,13.2415,13.2194,13.2194,200400.0
2006-11-13 11:40:00,17.93,17.94,17.91,17.92,250900.0,13.2194,13.2268,13.2047,13.2121,250900.0
2006-11-13 11:45:00,17.92,17.92,17.87,17.9,336500.0,13.2121,13.2121,13.1752,13.1973,336500.0
2006-11-13 11:50:00,17.89,17.94,17.89,17.93,150500.0,13.1899,13.2268,13.1899,13.2194,150500.0
2006-11-13 11:55:00,17.94,17.95,17.93,17.94,74600.0,13.2268,13.2342,13.2194,13.2268,74600.0
2006-11-13 12:00:00,17.94,17.95,17.93,17.94,207100.0,13.2268,13.2342,13.2194,13.2268,207100.0
2006-11-13 12:05:00,17.95,17.95,17.91,17.94,211300.0,13.2342,13.2342,13.2047,13.2268,211300.0
2006-11-13 12:10:00,17.94,17.96,17.94,17.96,76600.0,13.2268,13.2415,13.2268,13.2415,76600.0
2006-11-13 12:15:00,17.95,17.99,17.95,17.98,259100.0,13.2342,13.2637,13.2342,13.2563,259100.0
2006-11-13 12:20:00,17.99,18.0,17.98,18.0,505500.0,13.2637,13.271,13.2563,13.271,505500.0
2006-11-13 12:25:00,18.0,18.03,17.99,18.0,380800.0,13.271,13.2932,13.2637,13.271,380800.0
2006-11-13 12:30:00,18.0,18.04,17.99,18.03,355900.0,13.271,13.3005,13.2637,13.2932,355900.0
2006-11-13 12:35:00,18.03,18.06,18.02,18.06,385000.0,13.2932,13.3153,13.2858,13.3153,385000.0
2006-11-13 12:40:00,18.05,18.07,18.05,18.06,172800.0,13.3079,13.3226,13.3079,13.3153,172800.0
2006-11-13 12:45:00,18.06,18.07,18.04,18.04,354800.0,13.3153,13.3226,13.3005,13.3005,354800.0
2006-11-13 12:50:00,18.04,18.06,18.02,18.03,323500.0,13.3005,13.3153,13.2858,13.2932,323500.0
2006-11-13 12:55:00,18.03,18.05,18.02,18.02,224500.0,13.2932,13.3079,13.2858,13.2858,224500.0
2006-11-13 13:00:00,18.03,18.05,18.02,18.05,120400.0,13.2932,13.3079,13.2858,13.3079,120400.0
2006-11-13 13:05:00,18.04,18.07,18.01,18.01,336600.0,13.3005,13.3226,13.2784,13.2784,336600.0
2006-11-13 13:10:00,18.02,18.07,18.02,18.07,296600.0,13.2858,13.3226,13.2858,13.3226,296600.0
2006-11-13 13:15:00,18.06,18.07,18.04,18.04,285500.0,13.3153,13.3226,13.3005,13.3005,285500.0
2006-11-13 13:20:00,18.05,18.05,18.02,18.05,198900.0,13.3079,13.3079,13.2858,13.3079,198900.0
2006-11-13 13:25:00,18.05,18.05,18.03,18.05,103400.0,13.3079,13.3079,13.2932,13.3079,103400.0
2006-11-13 13:30:00,18.04,18.05,18.02,18.03,160800.0,13.3005,13.3079,13.2858,13.2932,160800.0
2006-11-13 13:35:00,18.03,18.04,18.03,18.03,68300.0,13.2932,13.3005,13.2932,13.2932,68300.0
2006-11-13 13:40:00,18.04,18.04,18.03,18.03,106700.0,13.3005,13.3005,13.2932,13.2932,106700.0
2006-11-13 13:45:00,18.03,18.04,18.02,18.03,184100.0,13.2932,13.3005,13.2858,13.2932,184100.0
2006-11-13 13:50:00,18.02,18.05,18.02,18.05,191900.0,13.2858,13.3079,13.2858,13.3079,191900.0
2006-11-13 13:55:00,18.04,18.05,18.03,18.04,127400.0,13.3005,13.3079,13.2932,13.3005,127400.0
2006-11-13 14:00:00,18.05,18.06,18.03,18.04,175000.0,13.3079,13.3153,13.2932,13.3005,175000.0
2006-11-13 14:05:00,18.05,18.06,18.04,18.05,144000.0,13.3079,13.3153,13.3005,13.3079,144000.0
2006-11-13 14:10:00,18.05,18.05,18.03,18.05,178000.0,13.3079,13.3079,13.2932,13.3079,178000.0
2006-11-13 14:15:00,18.04,18.07,18.04,18.06,119400.0,13.3005,13.3226,13.3005,13.3153,119400.0
2006-11-13 14:20:00,18.06,18.1,18.06,18.1,344900.0,13.3153,13.3448,13.3153,13.3448,344900.0
2006-11-13 14:25:00,18.1,18.14,18.09,18.13,322700.0,13.3448,13.3743,13.3374,13.3669,322700.0
2006-11-13 14:30:00,18.14,18.18,18.13,18.17,221500.0,13.3743,13.4037,13.3669,13.3964,221500.0
2006-11-13 14:35:00,18.16,18.17,18.14,18.15,299900.0,13.389,13.3964,13.3743,13.3816,299900.0
2006-11-13 14:40:00,18.15,18.19,18.14,18.17,261600.0,13.3816,13.4111,13.3743,13.3964,261600.0
2006-11-13 14:45:00,18.17,18.19,18.15,18.18,302800.0,13.3964,13.4111,13.3816,13.4037,302800.0
2006-11-13 14:50:00,18.18,18.19,18.16,18.16,249400.0,13.4037,13.4111,13.389,13.389,249400.0
2006-11-13 14:55:00,18.16,18.18,18.13,18.13,278200.0,13.389,13.4037,13.3669,13.3669,278200.0
2006-11-13 15:00:00,18.13,18.14,18.11,18.14,331800.0,13.3669,13.3743,13.3521,13.3743,331800.0
2006-11-13 15:05:00,18.13,18.14,18.09,18.1,206200.0,13.3669,13.3743,13.3374,13.3448,206200.0
2006-11-13 15:10:00,18.09,18.14,18.09,18.13,250500.0,13.3374,13.3743,13.3374,13.3669,250500.0
2006-11-13 15:15:00,18.13,18.14,18.11,18.12,222000.0,13.3669,13.3743,13.3521,13.3595,222000.0
2006-11-13 15:20:00,18.12,18.13,18.11,18.12,224800.0,13.3595,13.3669,13.3521,13.3595,224800.0
2006-11-13 15:25:00,18.11,18.13,18.11,18.11,167600.0,13.3521,13.3669,13.3521,13.3521,167600.0
2006-11-13 15:30:00,18.11,18.13,18.11,18.12,347700.0,13.3521,13.3669,13.3521,13.3595,347700.0
2006-11-13 15:35:00,18.12,18.13,18.11,18.11,178300.0,13.3595,13.3669,13.3521,13.3521,178300.0
2006-11-13 15:40:00,18.12,18.13,18.11,18.12,175200.0,13.3595,13.3669,13.3521,13.3595,175200.0
2006-11-13 15:45:00,18.12,18.14,18.12,18.14,257000.0,13.3595,13.3743,13.3595,13.3743,257000.0
2006-11-13 15:50:00,18.13,18.14,18.12,18.12,233500.0,13.3669,13.3743,13.3595,13.3595,233500.0
2006-11-13 15:55:00,18.12,18.16,18.08,18.12,577000.0,13.3595,13.389,13.33,13.3595,577000.0
2006-11-14 09:30:00,18.1,18.19,18.04,18.16,871900.0,13.3808,13.4474,13.3365,13.4252,871900.0
2006-11-14 09:35:00,18.16,18.19,18.07,18.1,644400.0,13.4252,13.4474,13.3587,13.3808,644400.0
2006-11-14 09:40:00,18.1,18.19,18.07,18.17,442000.0,13.3808,13.4474,13.3587,13.4326,442000.0
2006-11-14 09:45:00,18.17,18.17,18.08,18.17,445700.0,13.4326,13.4326,13.366,13.4326,445700.0
2006-11-14 09:50:00,18.17,18.18,18.1,18.11,338600.0,13.4326,13.44,13.3808,13.3882,338600.0
2006-11-14 09:55:00,18.12,18.16,18.1,18.16,208300.0,13.3956,13.4252,13.3808,13.4252,208300.0
2006-11-14 10:00:00,18.16,18.23,18.15,18.2,377600.0,13.4252,13.4769,13.4178,13.4548,377600.0
2006-11-14 10:05:00,18.2,18.22,18.18,18.19,216100.0,13.4548,13.4695,13.44,13.4474,216100.0
2006-11-14 10:10:00,18.18,18.2,18.09,18.11,382300.0,13.44,13.4548,13.3734,13.3882,382300.0
2006-11-14 10:15:00,18.11,18.15,18.02,18.05,493100.0,13.3882,13.4178,13.3217,13.3439,493100.0
2006-11-14 10:20:00,18.04,18.05,17.97,18.0,402800.0,13.3365,13.3439,13.2847,13.3069,402800.0
2006-11-14 10:25:00,18.0,18.01,17.93,17.96,369300.0,13.3069,13.3143,13.2552,13.2773,369300.0
2006-11-14 10:30:00,17.96,17.99,17.92,17.96,256900.0,13.2773,13.2995,13.2478,13.2773,256900.0
2006-11-14 10:35:00,17.96,18.02,17.96,18.01,287800.0,13.2773,13.3217,13.2773,13.3143,287800.0
2006-11-14 10:40:00,18.01,18.06,18.01,18.02,218600.0,13.3143,13.3513,13.3143,13.3217,218600.0
2006-11-14 10:45:00,18.02,18.05,18.01,18.04,200200.0,13.3217,13.3439,13.3143,13.3365,200200.0
2006-11-14 10:50:00,18.03,18.07,18.03,18.07,250800.0,13.3291,13.3587,13.3291,13.3587,250800.0
2006-11-14 10:55:00,18.06,18.09,18.05,18.08,202100.0,13.3513,13.3734,13.3439,13.366,202100.0
2006-11-14 11:00:00,18.08,18.1,18.05,18.07,538500.0,13.366,13.3808,13.3439,13.3587,538500.0
2006-11-14 11:05:00,18.08,18.12,18.07,18.11,218200.0,13.366,13.3956,13.3587,13.3882,218200.0
2006-11-14 11:10:00,18.11,18.13,18.07,18.1,395900.0,13.3882,13.403,13.3587,13.3808,395900.0
2006-11-14 11:15:00,18.1,18.15,18.1,18.15,157300.0,13.3808,13.4178,13.3808,13.4178,157300.0
2006-11-14 11:20:00,18.14,18.16,18.13,18.16,118100.0,13.4104,13.4252,13.403,13.4252,118100.0
2006-11-14 11:25:00,18.16,18.19,18.15,18.19,124700.0,13.4252,13.4474,13.4178,13.4474,124700.0
2006-11-14 11:30:00,18.19,18.24,18.19,18.24,469000.0,13.4474,13.4843,13.4474,13.4843,469000.0
2006-11-14 11:35:00,18.24,18.25,18.21,18.25,378500.0,13.4843,13.4917,13.4622,13.4917,378500.0
2006-11-14 11:40:00,18.25,18.29,18.24,18.27,449900.0,13.4917,13.5213,13.4843,13.5065,449900.0
2006-11-14 11:45:00,18.27,18.3,18.26,18.27,448600.0,13.5065,13.5287,13.4991,13.5065,448600.0
2006-11-14 11:50:00,18.27,18.27,18.25,18.26,307700.0,13.5065,13.5065,13.4917,13.4991,307700.0
2006-11-14 11:55:00,18.26,18.3,18.25,18.29,441300.0,13.4991,13.5287,13.4917,13.5213,441300.0
2006-11-14 12:00:00,18.3,18.33,18.29,18.32,309400.0,13.5287,13.5509,13.5213,13.5435,309400.0
2006-11-14 12:05:00,18.33,18.33,18.3,18.32,298700.0,13.5509,13.5509,13.5287,13.5435,298700.0
2006-11-14 12:10:00,18.32,18.35,18.32,18.34,169700.0,13.5435,13.5657,13.5435,13.5583,169700.0
2006-11-14 12:15:00,18.34,18.34,18.3,18.32,203400.0,13.5583,13.5583,13.5287,13.5435,203400.0
2006-11-14 12:20:00,18.33,18.34,18.32,18.32,190400.0,13.5509,13.5583,13.5435,13.5435,190400.0
2006-11-14 12:25:00,18.32,18.33,18.31,18.32,139000.0,13.5435,13.5509,13.5361,13.5435,139000.0
2006-11-14 12:30:00,18.32,18.33,18.31,18.32,98200.0,13.5435,13.5509,13.5361,13.5435,98200.0
2006-11-14 12:35:00,18.32,18.32,18.3,18.31,202600.0,13.5435,13.5435,13.5287,13.5361,202600.0
2006-11-14 12:40:00,18.31,18.35,18.31,18.34,299900.0,13.5361,13.5657,13.5361,13.5583,299900.0
2006-11-14 12:45:00,18.34,18.37,18.33,18.36,518800.0,13.5583,13.5804,13.5509,13.573,518800.0
2006-11-14 12:50:00,18.35,18.38,18.34,18.37,314500.0,13.5657,13.5878,13.5583,13.5804,314500.0
2006-11-14 12:55:00,18.37,18.43,18.34,18.41,701000.0,13.5804,13.6248,13.5583,13.61,701000.0
2006-11-14 13:00:00,18.41,18.43,18.39,18.43,316100.0,13.61,13.6248,13.5952,13.6248,316100.0
2006-11-14 13:05:00,18.43,18.46,18.42,18.45,324100.0,13.6248,13.647,13.6174,13.6396,324100.0
2006-11-14 13:10:00,18.45,18.47,18.43,18.43,371900.0,13.6396,13.6544,13.6248,13.6248,371900.0
2006-11-14 13:15:00,18.43,18.45,18.42,18.45,166300.0,13.6248,13.6396,13.6174,13.6396,166300.0
2006-11-14 13:20:00,18.44,18.49,18.44,18.47,461100.0,13.6322,13.6691,13.6322,13.6544,461100.0
2006-11-14 13:25:00,18.47,18.47,18.32,18.33,711500.0,13.6544,13.6544,13.5435,13.5509,711500.0
2006-11-14 13:30:00,18.33,18.34,18.3,18.32,246200.0,13.5509,13.5583,13.5287,13.5435,246200.0
2006-11-14 13:35:00,18.33,18.37,18.3,18.35,158100.0,13.5509,13.5804,13.5287,13.5657,158100.0
2006-11-14 13:40:00,18.35,18.36,18.34,18.35,152700.0,13.5657,13.573,13.5583,13.5657,152700.0
2006-11-14 13:45:00,18.34,18.36,18.34,18.35,115400.0,13.5583,13.573,13.5583,13.5657,115400.0
2006-11-14 13:50:00,18.35,18.37,18.34,18.37,175200.0,13.5657,13.5804,13.5583,13.5804,175200.0
2006-11-14 13:55:00,18.36,18.37,18.33,18.34,163800.0,13.573,13.5804,13.5509,13.5583,163800.0
2006-11-14 14:00:00,18.34,18.34,18.3,18.31,225200.0,13.5583,13.5583,13.5287,13.5361,225200.0
2006-11-14 14:05:00,18.31,18.33,18.3,18.33,385200.0,13.5361,13.5509,13.5287,13.5509,385200.0
2006-11-14 14:10:00,18.32,18.33,18.28,18.28,439600.0,13.5435,13.5509,13.5139,13.5139,439600.0
2006-11-14 14:15:00,18.28,18.3,18.27,18.28,959300.0,13.5139,13.5287,13.5065,13.5139,959300.0
2006-11-14 14:20:00,18.28,18.31,18.25,18.3,293700.0,13.5139,13.5361,13.4917,13.5287,293700.0
2006-11-14 14:25:00,18.31,18.31,18.29,18.31,269000.0,13.5361,13.5361,13.5213,13.5361,269000.0
2006-11-14 14:30:00,18.31,18.32,18.29,18.3,198500.0,13.5361,13.5435,13.5213,13.5287,198500.0
2006-11-14 14:35:00,18.3,18.35,18.3,18.35,506700.0,13.5287,13.5657,13.5287,13.5657,506700.0
2006-11-14 14:40:00,18.35,18.42,18.34,18.42,499200.0,13.5657,13.6174,13.5583,13.6174,499200.0
2006-11-14 14:45:00,18.41,18.44,18.38,18.41,417200.0,13.61,13.6322,13.5878,13.61,417200.0
2006-11-14 14:50:00,18.39,18.41,18.32,18.34,454200.0,13.5952,13.61,13.5435,13.5583,454200.0
2006-11-14 14:55:00,18.34,18.35,18.33,18.34,249400.0,13.5583,13.5657,13.5509,13.5583,249400.0
2006-11-14 15:00:00,18.34,18.36,18.34,18.36,745300.0,13.5583,13.573,13.5583,13.573,745300.0
2006-11-14 15:05:00,18.35,18.35,18.31,18.34,598100.0,13.5657,13.5657,13.5361,13.5583,598100.0
2006-11-14 15:10:00,18.34,18.35,18.32,18.34,284000.0,13.5583,13.5657,13.5435,13.5583,284000.0
2006-11-14 15:15:00,18.34,18.36,18.32,18.34,863800.0,13.5583,13.573,13.5435,13.5583,863800.0
2006-11-14 15:20:00,18.35,18.36,18.32,18.35,1683800.0,13.5657,13.573,13.5435,13.5657,1683800.0
2006-11-14 15:25:00,18.35,18.36,18.34,18.35,208700.0,13.5657,13.573,13.5583,13.5657,208700.0
2006-11-14 15:30:00,18.35,18.43,18.34,18.43,595900.0,13.5657,13.6248,13.5583,13.6248,595900.0
2006-11-14 15:35:00,18.42,18.5,18.42,18.5,876600.0,13.6174,13.6765,13.6174,13.6765,876600.0
2006-11-14 15:40:00,18.5,18.59,18.48,18.58,1051700.0,13.6765,13.7431,13.6618,13.7357,1051700.0
2006-11-14 15:45:00,18.58,18.6,18.53,18.53,616700.0,13.7357,13.7505,13.6987,13.6987,616700.0
2006-11-14 15:50:00,18.54,18.58,18.53,18.55,655100.0,13.7061,13.7357,13.6987,13.7135,655100.0
2006-11-14 15:55:00,18.56,18.56,18.5,18.5,793400.0,13.7209,13.7209,13.6765,13.6765,793400.0
2006-11-15 09:30:00,18.66,18.66,18.61,18.64,256800.0,13.7948,13.7948,13.7579,13.78,256800.0
2006-11-15 09:35:00,18.64,18.64,18.64,18.64,0.0,13.78,13.78,13.78,13.78,0.0
2006-11-15 09:40:00,18.76,18.77,18.76,18.76,15600.0,13.8688,13.8761,13.8688,13.8688,15600.0
2006-11-15 09:45:00,18.77,18.82,18.56,18.62,1240900.0,13.8761,13.9131,13.7209,13.7653,1240900.0
2006-11-15 09:50:00,18.62,18.67,18.59,18.66,431600.0,13.7653,13.8022,13.7431,13.7948,431600.0
2006-11-15 09:55:00,18.67,18.77,18.66,18.76,381600.0,13.8022,13.8761,13.7948,13.8688,381600.0
2006-11-15 10:00:00,18.76,18.87,18.76,18.81,1090100.0,13.8688,13.9501,13.8688,13.9057,1090100.0
2006-11-15 10:05:00,18.81,18.84,18.75,18.8,652100.0,13.9057,13.9279,13.8614,13.8983,652100.0
2006-11-15 10:10:00,18.8,18.81,18.71,18.73,733100.0,13.8983,13.9057,13.8318,13.8466,733100.0
2006-11-15 10:15:00,18.72,18.74,18.7,18.72,340400.0,13.8392,13.854,13.8244,13.8392,340400.0
2006-11-15 10:20:00,18.71,18.75,18.65,18.67,276400.0,13.8318,13.8614,13.7874,13.8022,276400.0
2006-11-15 10:25:00,18.66,18.75,18.66,18.75,320300.0,13.7948,13.8614,13.7948,13.8614,320300.0
2006-11-15 10:30:00,18.75,18.75,18.7,18.72,317100.0,13.8614,13.8614,13.8244,13.8392,317100.0
2006-11-15 10:35:00,18.71,18.72,18.66,18.68,419200.0,13.8318,13.8392,13.7948,13.8096,419200.0
2006-11-15 10:40:00,18.69,18.73,18.67,18.69,425800.0,13.817,13.8466,13.8022,13.817,425800.0
2006-11-15 10:45:00,18.69,18.72,18.65,18.66,462000.0,13.817,13.8392,13.7874,13.7948,462000.0
2006-11-15 10:50:00,18.67,18.69,18.64,18.64,1279900.0,13.8022,13.817,13.78,13.78,1279900.0
2006-11-15 10:55:00,18.64,18.65,18.59,18.6,354200.0,13.78,13.7874,13.7431,13.7505,354200.0
2006-11-15 11:00:00,18.6,18.61,18.55,18.56,305300.0,13.7505,13.7579,13.7135,13.7209,305300.0
2006-11-15 11:05:00,18.55,18.57,18.51,18.57,524300.0,13.7135,13.7283,13.6839,13.7283,524300.0
2006-11-15 11:10:00,18.57,18.64,18.56,18.62,394500.0,13.7283,13.78,13.7209,13.7653,394500.0
2006-11-15 11:15:00,18.61,18.65,18.58,18.62,586000.0,13.7579,13.7874,13.7357,13.7653,586000.0
2006-11-15 11:20:00,18.62,18.62,18.57,18.57,370900.0,13.7653,13.7653,13.7283,13.7283,370900.0
2006-11-15 11:25:00,18.57,18.59,18.55,18.57,200300.0,13.7283,13.7431,13.7135,13.7283,200300.0
2006-11-15 11:30:00,18.57,18.58,18.56,18.57,119600.0,13.7283,13.7357,13.7209,13.7283,119600.0
2006-11-15 11:35:00,18.56,18.6,18.54,18.55,385000.0,13.7209,13.7505,13.7061,13.7135,385000.0
2006-11-15 11:40:00,18.55,18.56,18.53,18.53,200100.0,13.7135,13.7209,13.6987,13.6987,200100.0
2006-11-15 11:45:00,18.54,18.59,18.53,18.59,287500.0,13.7061,13.7431,13.6987,13.7431,287500.0
2006-11-15 11:50:00,18.59,18.6,18.57,18.59,183900.0,13.7431,13.7505,13.7283,13.7431,183900.0
2006-11-15 11:55:00,18.58,18.59,18.55,18.57,323000.0,13.7357,13.7431,13.7135,13.7283,323000.0
2006-11-15 12:00:00,18.56,18.58,18.56,18.58,233700.0,13.7209,13.7357,13.7209,13.7357,233700.0
2006-11-15 12:05:00,18.58,18.63,18.57,18.61,405800.0,13.7357,13.7726,13.7283,13.7579,405800.0
2006-11-15 12:10:00,18.61,18.69,18.6,18.66,656600.0,13.7579,13.817,13.7505,13.7948,656600.0
2006-11-15 12:15:00,18.67,18.68,18.58,18.58,409100.0,13.8022,13.8096,13.7357,13.7357,409100.0
2006-11-15 12:20:00,18.58,18.6,18.57,18.59,132300.0,13.7357,13.7505,13.7283,13.7431,132300.0
2006-11-15 12:25:00,18.59,18.63,18.59,18.63,154000.0,13.7431,13.7726,13.7431,13.7726,154000.0
2006-11-15 12:30:00,18.62,18.63,18.58,18.58,189200.0,13.7653,13.7726,13.7357,13.7357,189200.0
2006-11-15 12:35:00,18.59,18.6,18.58,18.59,70600.0,13.7431,13.7505,13.7357,13.7431,70600.0
2006-11-15 12:40:00,18.59,18.62,18.59,18.62,126000.0,13.7431,13.7653,13.7431,13.7653,126000.0
2006-11-15 12:45:00,18.62,18.63,18.59,18.62,224500.0,13.7653,13.7726,13.7431,13.7653,224500.0
2006-11-15 12:50:00,18.61,18.64,18.6,18.63,289000.0,13.7579,13.78,13.7505,13.7726,289000.0
2006-11-15 12:55:00,18.63,18.65,18.62,18.63,331300.0,13.7726,13.7874,13.7653,13.7726,331300.0
2006-11-15 13:00:00,18.64,18.64,18.61,18.61,145600.0,13.78,13.78,13.7579,13.7579,145600.0
2006-11-15 13:05:00,18.61,18.62,18.6,18.62,271500.0,13.7579,13.7653,13.7505,13.7653,271500.0
2006-11-15 13:10:00,18.62,18.65,18.61,18.64,222200.0,13.7653,13.7874,13.7579,13.78,222200.0
2006-11-15 13:15:00,18.64,18.66,18.64,18.65,129400.0,13.78,13.7948,13.78,13.7874,129400.0
2006-11-15 13:20:00,18.66,18.66,18.65,18.66,86400.0,13.7948,13.7948,13.7874,13.7948,86400.0
2006-11-15 13:25:00,18.66,18.74,18.65,18.69,559200.0,13.7948,13.854,13.7874,13.817,559200.0
2006-11-15 13:30:00,18.68,18.75,18.68,18.71,271000.0,13.8096,13.8614,13.8096,13.8318,271000.0
2006-11-15 13:35:00,18.72,18.74,18.67,18.71,323700.0,13.8392,13.854,13.8022,13.8318,323700.0
2006-11-15 13:40:00,18.7,18.71,18.67,18.7,188800.0,13.8244,13.8318,13.8022,13.8244,188800.0
2006-11-15 13:45:00,18.7,18.7,18.63,18.7,480800.0,13.8244,13.8244,13.7726,13.8244,480800.0
2006-11-15 13:50:00,18.7,18.7,18.63,18.64,489100.0,13.8244,13.8244,13.7726,13.78,489100.0
2006-11-15 13:55:00,18.64,18.68,18.64,18.67,292600.0,13.78,13.8096,13.78,13.8022,292600.0
2006-11-15 14:00:00,18.66,18.67,18.58,18.65,629300.0,13.7948,13.8022,13.7357,13.7874,629300.0
2006-11-15 14:05:00,18.65,18.67,18.6,18.65,378200.0,13.7874,13.8022,13.7505,13.7874,378200.0
2006-11-15 14:10:00,18.66,18.68,18.65,18.67,231100.0,13.7948,13.8096,13.7874,13.8022,231100.0
2006-11-15 14:15:00,18.67,18.67,18.6,18.61,272600.0,13.8022,13.8022,13.7505,13.7579,272600.0
2006-11-15 14:20:00,18.61,18.62,18.58,18.58,230500.0,13.7579,13.7653,13.7357,13.7357,230500.0
2006-11-15 14:25:00,18.58,18.65,18.58,18.6,425400.0,13.7357,13.7874,13.7357,13.7505,425400.0
2006-11-15 14:30:00,18.59,18.64,18.57,18.62,368300.0,13.7431,13.78,13.7283,13.7653,368300.0
2006-11-15 14:35:00,18.63,18.63,18.56,18.58,344800.0,13.7726,13.7726,13.7209,13.7357,344800.0
2006-11-15 14:40:00,18.58,18.58,18.48,18.48,614500.0,13.7357,13.7357,13.6618,13.6618,614500.0
2006-11-15 14:45:00,18.48,18.55,18.45,18.51,835500.0,13.6618,13.7135,13.6396,13.6839,835500.0
2006-11-15 14:50:00,18.51,18.52,18.47,18.5,295800.0,13.6839,13.6913,13.6544,13.6765,295800.0
2006-11-15 14:55:00,18.5,18.5,18.46,18.49,561400.0,13.6765,13.6765,13.647,13.6691,561400.0
2006-11-15 15:00:00,18.49,18.55,18.49,18.55,490800.0,13.6691,13.7135,13.6691,13.7135,490800.0
2006-11-15 15:05:00,18.55,18.62,18.54,18.58,546400.0,13.7135,13.7653,13.7061,13.7357,546400.0
2006-11-15 15:10:00,18.57,18.62,18.57,18.62,343900.0,13.7283,13.7653,13.7283,13.7653,343900.0
2006-11-15 15:15:00,18.61,18.63,18.6,18.62,320100.0,13.7579,13.7726,13.7505,13.7653,320100.0
2006-11-15 15:20:00,18.63,18.64,18.61,18.61,362000.0,13.7726,13.78,13.7579,13.7579,362000.0
2006-11-15 15:25:00,18.61,18.64,18.61,18.64,393300.0,13.7579,13.78,13.7579,13.78,393300.0
2006-11-15 15:30:00,18.63,18.67,18.63,18.65,397000.0,13.7726,13.8022,13.7726,13.7874,397000.0
2006-11-15 15:35:00,18.65,18.66,18.65,18.65,321200.0,13.7874,13.7948,13.7874,13.7874,321200.0
2006-11-15 15:40:00,18.66,18.68,18.66,18.67,554400.0,13.7948,13.8096,13.7948,13.8022,554400.0
2006-11-15 15:45:00,18.67,18.68,18.61,18.62,875800.0,13.8022,13.8096,13.7579,13.7653,875800.0
2006-11-15 15:50:00,18.62,18.62,18.57,18.59,989300.0,13.7653,13.7653,13.7283,13.7431,989300.0
2006-11-15 15:55:00,18.59,18.59,18.49,18.56,1577100.0,13.7431,13.7431,13.6691,13.7209,1577100.0
2006-11-16 09:30:00,18.26,18.39,17.81,17.81,3542500.0,13.4991,13.5952,13.1664,13.1664,3542500.0
2006-11-16 09:35:00,17.82,18.25,17.8,18.12,2650900.0,13.1738,13.4917,13.1591,13.3956,2650900.0
2006-11-16 09:40:00,18.12,18.2,17.88,17.97,1905800.0,13.3956,13.4548,13.2182,13.2847,1905800.0
2006-11-16 09:45:00,17.97,18.15,17.88,17.9,1494200.0,13.2847,13.4178,13.2182,13.233,1494200.0
2006-11-16 09:50:00,17.89,17.97,17.88,17.92,1282700.0,13.2256,13.2847,13.2182,13.2478,1282700.0
2006-11-16 09:55:00,17.92,17.97,17.9,17.91,752600.0,13.2478,13.2847,13.233,13.2404,752600.0
2006-11-16 10:00:00,17.9,17.92,17.56,17.82,1404700.0,13.233,13.2478,12.9816,13.1738,1404700.0
2006-11-16 10:05:00,17.82,17.84,17.74,17.75,1513200.0,13.1738,13.1886,13.1147,13.1221,1513200.0
2006-11-16 10:10:00,17.75,17.92,17.75,17.91,868900.0,13.1221,13.2478,13.1221,13.2404,868900.0
2006-11-16 10:15:00,17.92,17.93,17.87,17.9,656800.0,13.2478,13.2552,13.2108,13.233,656800.0
2006-11-16 10:20:00,17.9,17.93,17.83,17.84,1109400.0,13.233,13.2552,13.1812,13.1886,1109400.0
2006-11-16 10:25:00,17.85,17.89,17.69,17.73,1378700.0,13.196,13.2256,13.0777,13.1073,1378700.0
2006-11-16 10:30:00,17.72,17.81,17.72,17.8,395200.0,13.0999,13.1664,13.0999,13.1591,395200.0
2006-11-16 10:35:00,17.79,17.83,17.78,17.79,939700.0,13.1517,13.1812,13.1443,13.1517,939700.0
2006-11-16 10:40:00,17.79,17.84,17.76,17.76,874400.0,13.1517,13.1886,13.1295,13.1295,874400.0
2006-11-16 10:45:00,17.77,17.82,17.76,17.78,835400.0,13.1369,13.1738,13.1295,13.1443,835400.0
2006-11-16 10:50:00,17.78,17.79,17.73,17.73,814200.0,13.1443,13.1517,13.1073,13.1073,814200.0
2006-11-16 10:55:00,17.73,17.77,17.7,17.71,918000.0,13.1073,13.1369,13.0851,13.0925,918000.0
2006-11-16 11:00:00,17.71,17.75,17.68,17.72,603800.0,13.0925,13.1221,13.0703,13.0999,603800.0
2006-11-16 11:05:00,17.72,17.73,17.7,17.71,363000.0,13.0999,13.1073,13.0851,13.0925,363000.0
2006-11-16 11:10:00,17.71,17.85,17.71,17.8,756300.0,13.0925,13.196,13.0925,13.1591,756300.0
2006-11-16 11:15:00,17.8,17.8,17.75,17.76,390600.0,13.1591,13.1591,13.1221,13.1295,390600.0
2006-11-16 11:20:00,17.75,17.82,17.75,17.81,464800.0,13.1221,13.1738,13.1221,13.1664,464800.0
2006-11-16 11:25:00,17.8,17.87,17.8,17.86,438500.0,13.1591,13.2108,13.1591,13.2034,438500.0
2006-11-16 11:30:00,17.87,17.88,17.82,17.82,497900.0,13.2108,13.2182,13.1738,13.1738,497900.0
2006-11-16 11:35:00,17.83,17.85,17.81,17.83,322300.0,13.1812,13.196,13.1664,13.1812,322300.0
2006-11-16 11:40:00,17.82,17.83,17.76,17.82,553100.0,13.1738,13.1812,13.1295,13.1738,553100.0
2006-11-16 11:45:00,17.82,17.85,17.8,17.82,422300.0,13.1738,13.196,13.1591,13.1738,422300.0
2006-11-16 11:50:00,17.83,17.85,17.81,17.84,349500.0,13.1812,13.196,13.1664,13.1886,349500.0
2006-11-16 11:55:00,17.84,17.84,17.78,17.81,479800.0,13.1886,13.1886,13.1443,13.1664,479800.0
2006-11-16 12:00:00,17.82,17.86,17.81,17.81,424100.0,13.1738,13.2034,13.1664,13.1664,424100.0
2006-11-16 12:05:00,17.82,17.86,17.82,17.86,457200.0,13.1738,13.2034,13.1738,13.2034,457200.0
2006-11-16 12:10:00,17.87,17.87,17.83,17.84,413300.0,13.2108,13.2108,13.1812,13.1886,413300.0
2006-11-16 12:15:00,17.84,17.88,17.83,17.87,303500.0,13.1886,13.2182,13.1812,13.2108,303500.0
2006-11-16 12:20:00,17.87,17.91,17.87,17.9,530500.0,13.2108,13.2404,13.2108,13.233,530500.0
2006-11-16 12:25:00,17.9,17.9,17.85,17.89,918100.0,13.233,13.233,13.196,13.2256,918100.0
2006-11-16 12:30:00,17.89,17.9,17.86,17.86,163600.0,13.2256,13.233,13.2034,13.2034,163600.0
2006-11-16 12:35:00,17.87,17.87,17.83,17.84,225100.0,13.2108,13.2108,13.1812,13.1886,225100.0
2006-11-16 12:40:00,17.83,17.88,17.82,17.87,318500.0,13.1812,13.2182,13.1738,13.2108,318500.0
2006-11-16 12:45:00,17.88,17.89,17.87,17.88,247900.0,13.2182,13.2256,13.2108,13.2182,247900.0
2006-11-16 12:50:00,17.88,17.89,17.87,17.88,196800.0,13.2182,13.2256,13.2108,13.2182,196800.0
2006-11-16 12:55:00,17.89,17.89,17.88,17.89,251700.0,13.2256,13.2256,13.2182,13.2256,251700.0
2006-11-16 13:00:00,17.89,17.91,17.89,17.9,404000.0,13.2256,13.2404,13.2256,13.233,404000.0
2006-11-16 13:05:00,17.9,17.91,17.88,17.88,217000.0,13.233,13.2404,13.2182,13.2182,217000.0
2006-11-16 13:10:00,17.89,17.89,17.87,17.88,168300.0,13.2256,13.2256,13.2108,13.2182,168300.0
2006-11-16 13:15:00,17.87,17.88,17.85,17.85,197900.0,13.2108,13.2182,13.196,13.196,197900.0
2006-11-16 13:20:00,17.85,17.87,17.85,17.86,156000.0,13.196,13.2108,13.196,13.2034,156000.0
2006-11-16 13:25:00,17.86,17.88,17.85,17.87,345700.0,13.2034,13.2182,13.196,13.2108,345700.0
2006-11-16 13:30:00,17.86,17.92,17.86,17.9,400700.0,13.2034,13.2478,13.2034,13.233,400700.0
2006-11-16 13:35:00,17.9,17.93,17.88,17.92,382100.0,13.233,13.2552,13.2182,13.2478,382100.0
2006-11-16 13:40:00,17.93,17.95,17.89,17.89,454100.0,13.2552,13.2699,13.2256,13.2256,454100.0
2006-11-16 13:45:00,17.89,17.93,17.89,17.93,324600.0,13.2256,13.2552,13.2256,13.2552,324600.0
2006-11-16 13:50:00,17.93,17.95,17.92,17.95,491700.0,13.2552,13.2699,13.2478,13.2699,491700.0
2006-11-16 13:55:00,17.95,17.96,17.84,17.9,828300.0,13.2699,13.2773,13.1886,13.233,828300.0
2006-11-16 14:00:00,17.89,17.93,17.86,17.88,490200.0,13.2256,13.2552,13.2034,13.2182,490200.0
2006-11-16 14:05:00,17.88,17.89,17.85,17.89,314900.0,13.2182,13.2256,13.196,13.2256,314900.0
2006-11-16 14:10:00,17.88,17.9,17.86,17.9,397400.0,13.2182,13.233,13.2034,13.233,397400.0
2006-11-16 14:15:00,17.9,17.91,17.85,17.87,448300.0,13.233,13.2404,13.196,13.2108,448300.0
2006-11-16 14:20:00,17.87,17.89,17.86,17.89,359000.0,13.2108,13.2256,13.2034,13.2256,359000.0
2006-11-16 14:25:00,17.88,17.92,17.88,17.92,399900.0,13.2182,13.2478,13.2182,13.2478,399900.0
2006-11-16 14:30:00,17.91,17.94,17.9,17.91,589700.0,13.2404,13.2625,13.233,13.2404,589700.0
2006-11-16 14:35:00,17.91,17.94,17.89,17.94,452000.0,13.2404,13.2625,13.2256,13.2625,452000.0
2006-11-16 14:40:00,17.94,17.95,17.92,17.93,499600.0,13.2625,13.2699,13.2478,13.2552,499600.0
2006-11-16 14:45:00,17.92,17.94,17.92,17.93,247500.0,13.2478,13.2625,13.2478,13.2552,247500.0
2006-11-16 14:50:00,17.93,17.93,17.89,17.91,525500.0,13.2552,13.2552,13.2256,13.2404,525500.0
2006-11-16 14:55:00,17.92,17.95,17.92,17.93,420900.0,13.2478,13.2699,13.2478,13.2552,420900.0
2006-11-16 15:00:00,17.92,17.95,17.9,17.93,293100.0,13.2478,13.2699,13.233,13.2552,293100.0
2006-11-16 15:05:00,17.93,17.97,17.93,17.97,602800.0,13.2552,13.2847,13.2552,13.2847,602800.0
2006-11-16 15:10:00,17.97,18.05,17.96,18.03,1755200.0,13.2847,13.3439,13.2773,13.3291,1755200.0
2006-11-16 15:15:00,18.03,18.04,17.9,18.04,642500.0,13.3291,13.3365,13.233,13.3365,642500.0
2006-11-16 15:20:00,18.04,18.08,18.03,18.06,1318500.0,13.3365,13.366,13.3291,13.3513,1318500.0
2006-11-16 15:25:00,18.05,18.07,18.0,18.06,1345500.0,13.3439,13.3587,13.3069,13.3513,1345500.0
2006-11-16 15:30:00,18.05,18.11,18.05,18.11,1038300.0,13.3439,13.3882,13.3439,13.3882,1038300.0
2006-11-16 15:35:00,18.11,18.11,18.06,18.08,625900.0,13.3882,13.3882,13.3513,13.366,625900.0
2006-11-16 15:40:00,18.08,18.09,18.06,18.09,384000.0,13.366,13.3734,13.3513,13.3734,384000.0
2006-11-16 15:45:00,18.09,18.1,17.97,17.99,1153200.0,13.3734,13.3808,13.2847,13.2995,1153200.0
2006-11-16 15:50:00,17.99,18.06,17.98,18.02,847400.0,13.2995,13.3513,13.2921,13.3217,847400.0
2006-11-16 15:55:00,18.02,18.02,17.94,17.99,1008600.0,13.3217,13.3217,13.2625,13.2995,1008600.0
2006-11-17 09:30:00,17.95,17.96,17.81,17.83,3054100.0,13.2699,13.2773,13.1664,13.1812,3054100.0
2006-11-17 09:35:00,17.82,17.91,17.82,17.9,514900.0,13.1738,13.2404,13.1738,13.233,514900.0
2006-11-17 09:40:00,17.9,18.05,17.89,18.02,765700.0,13.233,13.3439,13.2256,13.3217,765700.0
2006-11-17 09:45:00,18.02,18.03,17.95,17.98,535100.0,13.3217,13.3291,13.2699,13.2921,535100.0
2006-11-17 09:50:00,17.98,18.08,17.98,18.0,544600.0,13.2921,13.366,13.2921,13.3069,544600.0
2006-11-17 09:55:00,18.0,18.04,18.0,18.02,227500.0,13.3069,13.3365,13.3069,13.3217,227500.0
2006-11-17 10:00:00,18.03,18.04,17.98,18.0,396300.0,13.3291,13.3365,13.2921,13.3069,396300.0
2006-11-17 10:05:00,18.0,18.01,17.95,17.97,515000.0,13.3069,13.3143,13.2699,13.2847,515000.0
2006-11-17 10:10:00,17.98,18.0,17.97,17.99,496300.0,13.2921,13.3069,13.2847,13.2995,496300.0
2006-11-17 10:15:00,18.0,18.04,17.99,18.04,232700.0,13.3069,13.3365,13.2995,13.3365,232700.0
2006-11-17 10:20:00,18.03,18.06,18.03,18.03,273600.0,13.3291,13.3513,13.3291,13.3291,273600.0
2006-11-17 10:25:00,18.04,18.04,18.02,18.04,172500.0,13.3365,13.3365,13.3217,13.3365,172500.0
2006-11-17 10:30:00,18.04,18.04,17.97,18.0,319600.0,13.3365,13.3365,13.2847,13.3069,319600.0
2006-11-17 10:35:00,17.99,18.03,17.98,18.02,202200.0,13.2995,13.3291,13.2921,13.3217,202200.0
2006-11-17 10:40:00,18.03,18.05,18.02,18.04,180400.0,13.3291,13.3439,13.3217,13.3365,180400.0
2006-11-17 10:45:00,18.05,18.08,18.04,18.07,469500.0,13.3439,13.366,13.3365,13.3587,469500.0
2006-11-17 10:50:00,18.07,18.12,18.07,18.1,537600.0,13.3587,13.3956,13.3587,13.3808,537600.0
2006-11-17 10:55:00,18.11,18.11,18.04,18.04,647000.0,13.3882,13.3882,13.3365,13.3365,647000.0
2006-11-17 11:00:00,18.04,18.05,18.02,18.02,369000.0,13.3365,13.3439,13.3217,13.3217,369000.0
2006-11-17 11:05:00,18.02,18.04,18.01,18.01,375600.0,13.3217,13.3365,13.3143,13.3143,375600.0
2006-11-17 11:10:00,18.02,18.05,18.0,18.05,394700.0,13.3217,13.3439,13.3069,13.3439,394700.0
2006-11-17 11:15:00,18.04,18.09,18.03,18.08,248200.0,13.3365,13.3734,13.3291,13.366,248200.0
2006-11-17 11:20:00,18.07,18.09,18.06,18.06,135700.0,13.3587,13.3734,13.3513,13.3513,135700.0
2006-11-17 11:25:00,18.06,18.1,18.06,18.07,253900.0,13.3513,13.3808,13.3513,13.3587,253900.0
2006-11-17 11:30:00,18.07,18.08,18.04,18.05,178100.0,13.3587,13.366,13.3365,13.3439,178100.0
2006-11-17 11:35:00,18.05,18.06,18.05,18.06,92000.0,13.3439,13.3513,13.3439,13.3513,92000.0
2006-11-17 11:40:00,18.05,18.06,18.05,18.05,112100.0,13.3439,13.3513,13.3439,13.3439,112100.0
2006-11-17 11:45:00,18.05,18.07,18.05,18.06,169200.0,13.3439,13.3587,13.3439,13.3513,169200.0
2006-11-17 11:50:00,18.05,18.1,18.05,18.07,220100.0,13.3439,13.3808,13.3439,13.3587,220100.0
2006-11-17 11:55:00,18.07,18.08,18.06,18.07,146600.0,13.3587,13.366,13.3513,13.3587,146600.0
2006-11-17 12:00:00,18.08,18.11,18.08,18.1,185600.0,13.366,13.3882,13.366,13.3808,185600.0
2006-11-17 12:05:00,18.11,18.15,18.1,18.14,293000.0,13.3882,13.4178,13.3808,13.4104,293000.0
2006-11-17 12:10:00,18.15,18.15,18.08,18.1,278600.0,13.4178,13.4178,13.366,13.3808,278600.0
2006-11-17 12:15:00,18.09,18.12,18.09,18.12,142300.0,13.3734,13.3956,13.3734,13.3956,142300.0
2006-11-17 12:20:00,18.12,18.13,18.1,18.12,145800.0,13.3956,13.403,13.3808,13.3956,145800.0
2006-11-17 12:25:00,18.11,18.14,18.11,18.12,145100.0,13.3882,13.4104,13.3882,13.3956,145100.0
2006-11-17 12:30:00,18.12,18.15,18.11,18.14,235600.0,13.3956,13.4178,13.3882,13.4104,235600.0
2006-11-17 12:35:00,18.15,18.15,18.12,18.13,198500.0,13.4178,13.4178,13.3956,13.403,198500.0
2006-11-17 12:40:00,18.12,18.15,18.12,18.13,179400.0,13.3956,13.4178,13.3956,13.403,179400.0
2006-11-17 12:45:00,18.13,18.15,18.13,18.14,152000.0,13.403,13.4178,13.403,13.4104,152000.0
2006-11-17 12:50:00,18.14,18.15,18.11,18.13,272400.0,13.4104,13.4178,13.3882,13.403,272400.0
2006-11-17 12:55:00,18.13,18.14,18.12,18.13,148400.0,13.403,13.4104,13.3956,13.403,148400.0
2006-11-17 13:00:00,18.13,18.13,18.12,18.13,82100.0,13.403,13.403,13.3956,13.403,82100.0
2006-11-17 13:05:00,18.13,18.14,18.12,18.13,123800.0,13.403,13.4104,13.3956,13.403,123800.0
2006-11-17 13:10:00,18.14,18.14,18.12,18.12,101300.0,13.4104,13.4104,13.3956,13.3956,101300.0
2006-11-17 13:15:00,18.13,18.14,18.12,18.13,46500.0,13.403,13.4104,13.3956,13.403,46500.0
2006-11-17 13:20:00,18.13,18.14,18.13,18.13,41900.0,13.403,13.4104,13.403,13.403,41900.0
2006-11-17 13:25:00,18.14,18.15,18.13,18.14,53400.0,13.4104,13.4178,13.403,13.4104,53400.0
2006-11-17 13:30:00,18.15,18.19,18.14,18.19,158100.0,13.4178,13.4474,13.4104,13.4474,158100.0
2006-11-17 13:35:00,18.18,18.2,18.15,18.15,429100.0,13.44,13.4548,13.4178,13.4178,429100.0
2006-11-17 13:40:00,18.16,18.18,18.15,18.18,212300.0,13.4252,13.44,13.4178,13.44,212300.0
2006-11-17 13:45:00,18.18,18.18,18.13,18.14,171100.0,13.44,13.44,13.403,13.4104,171100.0
2006-11-17 13:50:00,18.14,18.14,18.1,18.11,160200.0,13.4104,13.4104,13.3808,13.3882,160200.0
2006-11-17 13:55:00,18.11,18.13,18.11,18.12,53000.0,13.3882,13.403,13.3882,13.3956,53000.0
2006-11-17 14:00:00,18.12,18.13,18.09,18.1,264900.0,13.3956,13.403,13.3734,13.3808,264900.0
2006-11-17 14:05:00,18.1,18.11,18.05,18.07,200800.0,13.3808,13.3882,13.3439,13.3587,200800.0
2006-11-17 14:10:00,18.06,18.09,18.06,18.08,157600.0,13.3513,13.3734,13.3513,13.366,157600.0
2006-11-17 14:15:00,18.08,18.11,18.08,18.1,100900.0,13.366,13.3882,13.366,13.3808,100900.0
2006-11-17 14:20:00,18.1,18.1,18.08,18.09,141100.0,13.3808,13.3808,13.366,13.3734,141100.0
2006-11-17 14:25:00,18.09,18.1,18.08,18.1,188900.0,13.3734,13.3808,13.366,13.3808,188900.0
2006-11-17 14:30:00,18.09,18.14,18.09,18.14,210400.0,13.3734,13.4104,13.3734,13.4104,210400.0
2006-11-17 14:35:00,18.14,18.15,18.13,18.13,258900.0,13.4104,13.4178,13.403,13.403,258900.0
2006-11-17 14:40:00,18.14,18.17,18.13,18.17,106300.0,13.4104,13.4326,13.403,13.4326,106300.0
2006-11-17 14:45:00,18.17,18.2,18.12,18.12,317500.0,13.4326,13.4548,13.3956,13.3956,317500.0
2006-11-17 14:50:00,18.12,18.12,18.1,18.12,208600.0,13.3956,13.3956,13.3808,13.3956,208600.0
2006-11-17 14:55:00,18.13,18.17,18.13,18.16,167600.0,13.403,13.4326,13.403,13.4252,167600.0
2006-11-17 15:00:00,18.16,18.17,18.14,18.14,182200.0,13.4252,13.4326,13.4104,13.4104,182200.0
2006-11-17 15:05:00,18.14,18.16,18.14,18.16,103000.0,13.4104,13.4252,13.4104,13.4252,103000.0
2006-11-17 15:10:00,18.16,18.17,18.13,18.14,258300.0,13.4252,13.4326,13.403,13.4104,258300.0
2006-11-17 15:15:00,18.14,18.15,18.13,18.14,166800.0,13.4104,13.4178,13.403,13.4104,166800.0
2006-11-17 15:20:00,18.14,18.15,18.13,18.15,279500.0,13.4104,13.4178,13.403,13.4178,279500.0
2006-11-17 15:25:00,18.15,18.15,18.11,18.12,329700.0,13.4178,13.4178,13.3882,13.3956,329700.0
2006-11-17 15:30:00,18.13,18.15,18.13,18.15,116500.0,13.403,13.4178,13.403,13.4178,116500.0
2006-11-17 15:35:00,18.14,18.15,18.14,18.14,227800.0,13.4104,13.4178,13.4104,13.4104,227800.0
2006-11-17 15:40:00,18.14,18.16,18.14,18.14,190100.0,13.4104,13.4252,13.4104,13.4104,190100.0
2006-11-17 15:45:00,18.14,18.16,18.12,18.13,400400.0,13.4104,13.4252,13.3956,13.403,400400.0
2006-11-17 15:50:00,18.13,18.15,18.12,18.14,355500.0,13.403,13.4178,13.3956,13.4104,355500.0
2006-11-17 15:55:00,18.14,18.15,18.13,18.14,498800.0,13.4104,13.4178,13.403,13.4104,498800.0
2006-11-20 09:30:00,17.99,18.01,17.96,18.0,662400.0,13.2995,13.3143,13.2773,13.3069,662400.0
2006-11-20 09:35:00,18.0,18.02,17.9,17.9,654800.0,13.3069,13.3217,13.233,13.233,654800.0
2006-11-20 09:40:00,17.91,17.94,17.86,17.87,431900.0,13.2404,13.2625,13.2034,13.2108,431900.0
2006-11-20 09:45:00,17.88,17.88,17.79,17.82,1031600.0,13.2182,13.2182,13.1517,13.1738,1031600.0
2006-11-20 09:50:00,17.83,17.85,17.81,17.84,433500.0,13.1812,13.196,13.1664,13.1886,433500.0
2006-11-20 09:55:00,17.84,17.95,17.84,17.93,448500.0,13.1886,13.2699,13.1886,13.2552,448500.0
2006-11-20 10:00:00,17.94,17.99,17.89,17.91,574400.0,13.2625,13.2995,13.2256,13.2404,574400.0
2006-11-20 10:05:00,17.91,17.92,17.87,17.89,264800.0,13.2404,13.2478,13.2108,13.2256,264800.0
2006-11-20 10:10:00,17.89,17.9,17.86,17.9,237900.0,13.2256,13.233,13.2034,13.233,237900.0
2006-11-20 10:15:00,17.89,18.07,17.89,18.04,387300.0,13.2256,13.3587,13.2256,13.3365,387300.0
2006-11-20 10:20:00,18.04,18.05,17.98,18.01,258500.0,13.3365,13.3439,13.2921,13.3143,258500.0
2006-11-20 10:25:00,18.02,18.04,17.97,17.98,188300.0,13.3217,13.3365,13.2847,13.2921,188300.0
2006-11-20 10:30:00,17.98,18.02,17.96,18.0,284100.0,13.2921,13.3217,13.2773,13.3069,284100.0
2006-11-20 10:35:00,18.0,18.04,17.96,18.03,361900.0,13.3069,13.3365,13.2773,13.3291,361900.0
2006-11-20 10:40:00,18.03,18.03,17.97,17.98,312600.0,13.3291,13.3291,13.2847,13.2921,312600.0
2006-11-20 10:45:00,17.97,18.04,17.96,18.03,167900.0,13.2847,13.3365,13.2773,13.3291,167900.0
2006-11-20 10:50:00,18.03,18.09,18.03,18.08,234300.0,13.3291,13.3734,13.3291,13.366,234300.0
2006-11-20 10:55:00,18.08,18.09,18.03,18.04,339500.0,13.366,13.3734,13.3291,13.3365,339500.0
2006-11-20 11:00:00,18.04,18.07,18.02,18.04,184800.0,13.3365,13.3587,13.3217,13.3365,184800.0
2006-11-20 11:05:00,18.04,18.07,18.03,18.06,137900.0,13.3365,13.3587,13.3291,13.3513,137900.0
2006-11-20 11:10:00,18.07,18.08,18.05,18.08,191000.0,13.3587,13.366,13.3439,13.366,191000.0
2006-11-20 11:15:00,18.08,18.12,18.07,18.12,232500.0,13.366,13.3956,13.3587,13.3956,232500.0
2006-11-20 11:20:00,18.12,18.19,18.12,18.19,295700.0,13.3956,13.4474,13.3956,13.4474,295700.0
2006-11-20 11:25:00,18.18,18.23,18.18,18.2,370200.0,13.44,13.4769,13.44,13.4548,370200.0
2006-11-20 11:30:00,18.2,18.21,18.16,18.16,207600.0,13.4548,13.4622,13.4252,13.4252,207600.0
2006-11-20 11:35:00,18.16,18.18,18.16,18.17,234500.0,13.4252,13.44,13.4252,13.4326,234500.0
2006-11-20 11:40:00,18.17,18.18,18.13,18.14,322000.0,13.4326,13.44,13.403,13.4104,322000.0
2006-11-20 11:45:00,18.14,18.16,18.14,18.15,141400.0,13.4104,13.4252,13.4104,13.4178,141400.0
2006-11-20 11:50:00,18.15,18.16,18.14,18.15,198400.0,13.4178,13.4252,13.4104,13.4178,198400.0
2006-11-20 11:55:00,18.15,18.17,18.15,18.16,116600.0,13.4178,13.4326,13.4178,13.4252,116600.0
2006-11-20 12:00:00,18.16,18.17,18.15,18.16,117800.0,13.4252,13.4326,13.4178,13.4252,117800.0
2006-11-20 12:05:00,18.16,18.17,18.16,18.17,110700.0,13.4252,13.4326,13.4252,13.4326,110700.0
2006-11-20 12:10:00,18.16,18.17,18.16,18.16,174700.0,13.4252,13.4326,13.4252,13.4252,174700.0
2006-11-20 12:15:00,18.16,18.17,18.16,18.16,126100.0,13.4252,13.4326,13.4252,13.4252,126100.0
2006-11-20 12:20:00,18.16,18.2,18.16,18.19,313900.0,13.4252,13.4548,13.4252,13.4474,313900.0
2006-11-20 12:25:00,18.19,18.22,18.17,18.17,332800.0,13.4474,13.4695,13.4326,13.4326,332800.0
2006-11-20 12:30:00,18.17,18.18,18.16,18.18,108900.0,13.4326,13.44,13.4252,13.44,108900.0
2006-11-20 12:35:00,18.17,18.17,18.16,18.17,44700.0,13.4326,13.4326,13.4252,13.4326,44700.0
2006-11-20 12:40:00,18.16,18.19,18.16,18.19,107000.0,13.4252,13.4474,13.4252,13.4474,107000.0
2006-11-20 12:45:00,18.18,18.2,18.18,18.19,170800.0,13.44,13.4548,13.44,13.4474,170800.0
2006-11-20 12:50:00,18.18,18.19,18.13,18.13,310200.0,13.44,13.4474,13.403,13.403,310200.0
2006-11-20 12:55:00,18.13,18.17,18.13,18.16,146400.0,13.403,13.4326,13.403,13.4252,146400.0
2006-11-20 13:00:00,18.16,18.18,18.16,18.17,125100.0,13.4252,13.44,13.4252,13.4326,125100.0
2006-11-20 13:05:00,18.17,18.18,18.17,18.17,57700.0,13.4326,13.44,13.4326,13.4326,57700.0
2006-11-20 13:10:00,18.17,18.19,18.17,18.18,272100.0,13.4326,13.4474,13.4326,13.44,272100.0
2006-11-20 13:15:00,18.18,18.19,18.16,18.18,185200.0,13.44,13.4474,13.4252,13.44,185200.0
2006-11-20 13:20:00,18.18,18.19,18.18,18.19,40900.0,13.44,13.4474,13.44,13.4474,40900.0
2006-11-20 13:25:00,18.18,18.2,18.18,18.2,264000.0,13.44,13.4548,13.44,13.4548,264000.0
2006-11-20 13:30:00,18.2,18.21,18.19,18.2,160600.0,13.4548,13.4622,13.4474,13.4548,160600.0
2006-11-20 13:35:00,18.2,18.22,18.2,18.21,237200.0,13.4548,13.4695,13.4548,13.4622,237200.0
2006-11-20 13:40:00,18.21,18.22,18.18,18.19,164000.0,13.4622,13.4695,13.44,13.4474,164000.0
2006-11-20 13:45:00,18.18,18.19,18.18,18.18,148400.0,13.44,13.4474,13.44,13.44,148400.0
2006-11-20 13:50:00,18.18,18.21,18.18,18.2,90800.0,13.44,13.4622,13.44,13.4548,90800.0
2006-11-20 13:55:00,18.2,18.24,18.2,18.22,482600.0,13.4548,13.4843,13.4548,13.4695,482600.0
2006-11-20 14:00:00,18.22,18.29,18.22,18.27,501600.0,13.4695,13.5213,13.4695,13.5065,501600.0
2006-11-20 14:05:00,18.26,18.26,18.21,18.21,355600.0,13.4991,13.4991,13.4622,13.4622,355600.0
2006-11-20 14:10:00,18.21,18.22,18.15,18.16,428700.0,13.4622,13.4695,13.4178,13.4252,428700.0
2006-11-20 14:15:00,18.15,18.21,18.11,18.15,654900.0,13.4178,13.4622,13.3882,13.4178,654900.0
2006-11-20 14:20:00,18.15,18.15,18.09,18.12,436000.0,13.4178,13.4178,13.3734,13.3956,436000.0
2006-11-20 14:25:00,18.11,18.12,18.04,18.06,656400.0,13.3882,13.3956,13.3365,13.3513,656400.0
2006-11-20 14:30:00,18.05,18.1,18.02,18.07,401300.0,13.3439,13.3808,13.3217,13.3587,401300.0
2006-11-20 14:35:00,18.07,18.11,18.03,18.09,423400.0,13.3587,13.3882,13.3291,13.3734,423400.0
2006-11-20 14:40:00,18.09,18.09,18.05,18.08,315400.0,13.3734,13.3734,13.3439,13.366,315400.0
2006-11-20 14:45:00,18.07,18.08,18.03,18.07,453200.0,13.3587,13.366,13.3291,13.3587,453200.0
2006-11-20 14:50:00,18.07,18.1,18.07,18.07,228400.0,13.3587,13.3808,13.3587,13.3587,228400.0
2006-11-20 14:55:00,18.07,18.08,18.05,18.08,187300.0,13.3587,13.366,13.3439,13.366,187300.0
2006-11-20 15:00:00,18.07,18.09,18.07,18.08,192000.0,13.3587,13.3734,13.3587,13.366,192000.0
2006-11-20 15:05:00,18.08,18.09,18.08,18.09,140600.0,13.366,13.3734,13.366,13.3734,140600.0
2006-11-20 15:10:00,18.08,18.11,18.08,18.11,315400.0,13.366,13.3882,13.366,13.3882,315400.0
2006-11-20 15:15:00,18.1,18.14,18.1,18.13,178900.0,13.3808,13.4104,13.3808,13.403,178900.0
2006-11-20 15:20:00,18.13,18.15,18.13,18.14,338300.0,13.403,13.4178,13.403,13.4104,338300.0
2006-11-20 15:25:00,18.14,18.19,18.14,18.18,397000.0,13.4104,13.4474,13.4104,13.44,397000.0
2006-11-20 15:30:00,18.18,18.22,18.08,18.2,630100.0,13.44,13.4695,13.366,13.4548,630100.0
2006-11-20 15:35:00,18.2,18.26,18.2,18.24,421300.0,13.4548,13.4991,13.4548,13.4843,421300.0
2006-11-20 15:40:00,18.23,18.25,18.22,18.23,439200.0,13.4769,13.4917,13.4695,13.4769,439200.0
2006-11-20 15:45:00,18.24,18.25,18.22,18.24,497100.0,13.4843,13.4917,13.4695,13.4843,497100.0
2006-11-20 15:50:00,18.24,18.25,18.23,18.24,393500.0,13.4843,13.4917,13.4769,13.4843,393500.0
2006-11-20 15:55:00,18.24,18.26,18.24,18.25,436500.0,13.4843,13.4991,13.4843,13.4917,436500.0
2006-11-21 09:30:00,18.26,18.27,18.12,18.16,506400.0,13.4991,13.5065,13.3956,13.4252,506400.0
2006-11-21 09:35:00,18.16,18.23,18.15,18.18,234200.0,13.4252,13.4769,13.4178,13.44,234200.0
2006-11-21 09:40:00,18.18,18.24,18.17,18.24,363300.0,13.44,13.4843,13.4326,13.4843,363300.0
2006-11-21 09:45:00,18.24,18.31,18.24,18.24,472100.0,13.4843,13.5361,13.4843,13.4843,472100.0
2006-11-21 09:50:00,18.24,18.31,18.24,18.26,287300.0,13.4843,13.5361,13.4843,13.4991,287300.0
2006-11-21 09:55:00,18.26,18.27,18.23,18.25,260900.0,13.4991,13.5065,13.4769,13.4917,260900.0
2006-11-21 10:00:00,18.24,18.29,18.24,18.29,198800.0,13.4843,13.5213,13.4843,13.5213,198800.0
2006-11-21 10:05:00,18.29,18.33,18.28,18.32,225200.0,13.5213,13.5509,13.5139,13.5435,225200.0
2006-11-21 10:10:00,18.33,18.33,18.3,18.31,239800.0,13.5509,13.5509,13.5287,13.5361,239800.0
2006-11-21 10:15:00,18.31,18.37,18.29,18.35,496300.0,13.5361,13.5804,13.5213,13.5657,496300.0
2006-11-21 10:20:00,18.35,18.37,18.3,18.3,454200.0,13.5657,13.5804,13.5287,13.5287,454200.0
2006-11-21 10:25:00,18.3,18.3,18.18,18.19,512200.0,13.5287,13.5287,13.44,13.4474,512200.0
2006-11-21 10:30:00,18.2,18.27,18.2,18.26,510400.0,13.4548,13.5065,13.4548,13.4991,510400.0
2006-11-21 10:35:00,18.26,18.26,18.21,18.23,364600.0,13.4991,13.4991,13.4622,13.4769,364600.0
2006-11-21 10:40:00,18.24,18.24,18.18,18.22,428600.0,13.4843,13.4843,13.44,13.4695,428600.0
2006-11-21 10:45:00,18.22,18.29,18.22,18.25,365900.0,13.4695,13.5213,13.4695,13.4917,365900.0
2006-11-21 10:50:00,18.26,18.28,18.24,18.24,249800.0,13.4991,13.5139,13.4843,13.4843,249800.0
2006-11-21 10:55:00,18.24,18.26,18.22,18.26,153800.0,13.4843,13.4991,13.4695,13.4991,153800.0
2006-11-21 11:00:00,18.26,18.28,18.25,18.26,133800.0,13.4991,13.5139,13.4917,13.4991,133800.0
2006-11-21 11:05:00,18.26,18.27,18.24,18.25,262900.0,13.4991,13.5065,13.4843,13.4917,262900.0
2006-11-21 11:10:00,18.24,18.25,18.19,18.2,419300.0,13.4843,13.4917,13.4474,13.4548,419300.0
2006-11-21 11:15:00,18.2,18.2,18.1,18.13,620400.0,13.4548,13.4548,13.3808,13.403,620400.0
2006-11-21 11:20:00,18.12,18.15,18.1,18.13,737600.0,13.3956,13.4178,13.3808,13.403,737600.0
2006-11-21 11:25:00,18.14,18.15,18.12,18.12,348700.0,13.4104,13.4178,13.3956,13.3956,348700.0
2006-11-21 11:30:00,18.12,18.14,18.11,18.14,232100.0,13.3956,13.4104,13.3882,13.4104,232100.0
2006-11-21 11:35:00,18.14,18.17,18.13,18.15,265700.0,13.4104,13.4326,13.403,13.4178,265700.0
2006-11-21 11:40:00,18.15,18.18,18.15,18.15,158100.0,13.4178,13.44,13.4178,13.4178,158100.0
2006-11-21 11:45:00,18.15,18.18,18.15,18.17,112800.0,13.4178,13.44,13.4178,13.4326,112800.0
2006-11-21 11:50:00,18.17,18.19,18.17,18.19,163700.0,13.4326,13.4474,13.4326,13.4474,163700.0
2006-11-21 11:55:00,18.18,18.21,18.17,18.19,171600.0,13.44,13.4622,13.4326,13.4474,171600.0
2006-11-21 12:00:00,18.2,18.24,18.2,18.23,153600.0,13.4548,13.4843,13.4548,13.4769,153600.0
2006-11-21 12:05:00,18.24,18.27,18.23,18.24,358500.0,13.4843,13.5065,13.4769,13.4843,358500.0
2006-11-21 12:10:00,18.24,18.24,18.18,18.19,182600.0,13.4843,13.4843,13.44,13.4474,182600.0
2006-11-21 12:15:00,18.19,18.21,18.18,18.19,260300.0,13.4474,13.4622,13.44,13.4474,260300.0
2006-11-21 12:20:00,18.19,18.23,18.19,18.19,218800.0,13.4474,13.4769,13.4474,13.4474,218800.0
2006-11-21 12:25:00,18.19,18.24,18.19,18.23,125800.0,13.4474,13.4843,13.4474,13.4769,125800.0
2006-11-21 12:30:00,18.24,18.24,18.19,18.22,238100.0,13.4843,13.4843,13.4474,13.4695,238100.0
2006-11-21 12:35:00,18.22,18.23,18.22,18.22,62400.0,13.4695,13.4769,13.4695,13.4695,62400.0
2006-11-21 12:40:00,18.22,18.23,18.19,18.2,142500.0,13.4695,13.4769,13.4474,13.4548,142500.0
2006-11-21 12:45:00,18.2,18.23,18.2,18.22,91400.0,13.4548,13.4769,13.4548,13.4695,91400.0
2006-11-21 12:50:00,18.22,18.24,18.21,18.24,219700.0,13.4695,13.4843,13.4622,13.4843,219700.0
2006-11-21 12:55:00,18.23,18.24,18.19,18.19,343200.0,13.4769,13.4843,13.4474,13.4474,343200.0
2006-11-21 13:00:00,18.19,18.21,18.19,18.21,64700.0,13.4474,13.4622,13.4474,13.4622,64700.0
2006-11-21 13:05:00,18.2,18.21,18.19,18.2,103000.0,13.4548,13.4622,13.4474,13.4548,103000.0
2006-11-21 13:10:00,18.19,18.2,18.19,18.19,48100.0,13.4474,13.4548,13.4474,13.4474,48100.0
2006-11-21 13:15:00,18.2,18.23,18.19,18.2,179000.0,13.4548,13.4769,13.4474,13.4548,179000.0
2006-11-21 13:20:00,18.2,18.21,18.19,18.19,138700.0,13.4548,13.4622,13.4474,13.4474,138700.0
2006-11-21 13:25:00,18.19,18.19,18.15,18.17,230900.0,13.4474,13.4474,13.4178,13.4326,230900.0
2006-11-21 13:30:00,18.17,18.2,18.17,18.19,149800.0,13.4326,13.4548,13.4326,13.4474,149800.0
2006-11-21 13:35:00,18.19,18.21,18.17,18.21,436500.0,13.4474,13.4622,13.4326,13.4622,436500.0
2006-11-21 13:40:00,18.21,18.22,18.17,18.17,192800.0,13.4622,13.4695,13.4326,13.4326,192800.0
2006-11-21 13:45:00,18.17,18.23,18.17,18.22,198000.0,13.4326,13.4769,13.4326,13.4695,198000.0
2006-11-21 13:50:00,18.21,18.24,18.19,18.24,277700.0,13.4622,13.4843,13.4474,13.4843,277700.0
2006-11-21 13:55:00,18.23,18.24,18.21,18.21,174700.0,13.4769,13.4843,13.4622,13.4622,174700.0
2006-11-21 14:00:00,18.21,18.24,18.19,18.24,149200.0,13.4622,13.4843,13.4474,13.4843,149200.0
2006-11-21 14:05:00,18.23,18.24,18.22,18.22,138100.0,13.4769,13.4843,13.4695,13.4695,138100.0
2006-11-21 14:10:00,18.22,18.22,18.18,18.2,197600.0,13.4695,13.4695,13.44,13.4548,197600.0
2006-11-21 14:15:00,18.21,18.21,18.16,18.18,196600.0,13.4622,13.4622,13.4252,13.44,196600.0
2006-11-21 14:20:00,18.17,18.21,18.16,18.21,139400.0,13.4326,13.4622,13.4252,13.4622,139400.0
2006-11-21 14:25:00,18.21,18.21,18.17,18.19,178000.0,13.4622,13.4622,13.4326,13.4474,178000.0
2006-11-21 14:30:00,18.2,18.21,18.18,18.18,209700.0,13.4548,13.4622,13.44,13.44,209700.0
2006-11-21 14:35:00,18.19,18.22,18.18,18.21,167400.0,13.4474,13.4695,13.44,13.4622,167400.0
2006-11-21 14:40:00,18.2,18.22,18.2,18.22,63900.0,13.4548,13.4695,13.4548,13.4695,63900.0
2006-11-21 14:45:00,18.21,18.23,18.2,18.22,154000.0,13.4622,13.4769,13.4548,13.4695,154000.0
2006-11-21 14:50:00,18.22,18.23,18.19,18.21,226200.0,13.4695,13.4769,13.4474,13.4622,226200.0
2006-11-21 14:55:00,18.2,18.22,18.2,18.21,143100.0,13.4548,13.4695,13.4548,13.4622,143100.0
2006-11-21 15:00:00,18.21,18.24,18.2,18.24,333900.0,13.4622,13.4843,13.4548,13.4843,333900.0
2006-11-21 15:05:00,18.23,18.24,18.21,18.22,195700.0,13.4769,13.4843,13.4622,13.4695,195700.0
2006-11-21 15:10:00,18.22,18.23,18.19,18.22,381300.0,13.4695,13.4769,13.4474,13.4695,381300.0
2006-11-21 15:15:00,18.21,18.23,18.2,18.21,171900.0,13.4622,13.4769,13.4548,13.4622,171900.0
2006-11-21 15:20:00,18.2,18.22,18.19,18.22,264400.0,13.4548,13.4695,13.4474,13.4695,264400.0
2006-11-21 15:25:00,18.22,18.22,18.2,18.2,155600.0,13.4695,13.4695,13.4548,13.4548,155600.0
2006-11-21 15:30:00,18.21,18.21,18.2,18.2,56200.0,13.4622,13.4622,13.4548,13.4548,56200.0
2006-11-21 15:35:00,18.2,18.21,18.17,18.17,352300.0,13.4548,13.4622,13.4326,13.4326,352300.0
2006-11-21 15:40:00,18.17,18.2,18.17,18.19,238200.0,13.4326,13.4548,13.4326,13.4474,238200.0
2006-11-21 15:45:00,18.19,18.2,18.17,18.18,244500.0,13.4474,13.4548,13.4326,13.44,244500.0
2006-11-21 15:50:00,18.18,18.19,18.16,18.16,251500.0,13.44,13.4474,13.4252,13.4252,251500.0
2006-11-21 15:55:00,18.17,18.2,18.16,18.2,527600.0,13.4326,13.4548,13.4252,13.4548,527600.0
2006-11-22 09:30:00,18.19,18.22,18.16,18.2,506700.0,13.4474,13.4695,13.4252,13.4548,506700.0
2006-11-22 09:35:00,18.19,18.3,18.19,18.3,171100.0,13.4474,13.5287,13.4474,13.5287,171100.0
2006-11-22 09:40:00,18.29,18.35,18.25,18.26,482500.0,13.5213,13.5657,13.4917,13.4991,482500.0
2006-11-22 09:45:00,18.26,18.27,18.2,18.24,683200.0,13.4991,13.5065,13.4548,13.4843,683200.0
2006-11-22 09:50:00,18.24,18.25,18.18,18.23,373400.0,13.4843,13.4917,13.44,13.4769,373400.0
2006-11-22 09:55:00,18.23,18.28,18.19,18.25,303500.0,13.4769,13.5139,13.4474,13.4917,303500.0
2006-11-22 10:00:00,18.25,18.32,18.24,18.29,603000.0,13.4917,13.5435,13.4843,13.5213,603000.0
2006-11-22 10:05:00,18.3,18.31,18.25,18.26,416200.0,13.5287,13.5361,13.4917,13.4991,416200.0
2006-11-22 10:10:00,18.26,18.26,18.2,18.21,361800.0,13.4991,13.4991,13.4548,13.4622,361800.0
2006-11-22 10:15:00,18.22,18.24,18.2,18.23,262000.0,13.4695,13.4843,13.4548,13.4769,262000.0
2006-11-22 10:20:00,18.21,18.22,18.17,18.21,371800.0,13.4622,13.4695,13.4326,13.4622,371800.0
2006-11-22 10:25:00,18.21,18.26,18.19,18.25,308200.0,13.4622,13.4991,13.4474,13.4917,308200.0
2006-11-22 10:30:00,18.25,18.29,18.2,18.27,360700.0,13.4917,13.5213,13.4548,13.5065,360700.0
2006-11-22 10:35:00,18.27,18.3,18.26,18.28,161500.0,13.5065,13.5287,13.4991,13.5139,161500.0
2006-11-22 10:40:00,18.28,18.29,18.26,18.27,132700.0,13.5139,13.5213,13.4991,13.5065,132700.0
2006-11-22 10:45:00,18.27,18.27,18.23,18.24,175800.0,13.5065,13.5065,13.4769,13.4843,175800.0
2006-11-22 10:50:00,18.23,18.26,18.22,18.25,128100.0,13.4769,13.4991,13.4695,13.4917,128100.0
2006-11-22 10:55:00,18.25,18.27,18.25,18.27,104900.0,13.4917,13.5065,13.4917,13.5065,104900.0
2006-11-22 11:00:00,18.26,18.32,18.26,18.32,168200.0,13.4991,13.5435,13.4991,13.5435,168200.0
2006-11-22 11:05:00,18.32,18.32,18.31,18.31,83400.0,13.5435,13.5435,13.5361,13.5361,83400.0
2006-11-22 11:10:00,18.32,18.33,18.29,18.32,196000.0,13.5435,13.5509,13.5213,13.5435,196000.0
2006-11-22 11:15:00,18.32,18.33,18.3,18.33,95200.0,13.5435,13.5509,13.5287,13.5509,95200.0
2006-11-22 11:20:00,18.33,18.34,18.32,18.32,119300.0,13.5509,13.5583,13.5435,13.5435,119300.0
2006-11-22 11:25:00,18.33,18.34,18.31,18.33,229200.0,13.5509,13.5583,13.5361,13.5509,229200.0
2006-11-22 11:30:00,18.33,18.34,18.33,18.34,70300.0,13.5509,13.5583,13.5509,13.5583,70300.0
2006-11-22 11:35:00,18.33,18.34,18.32,18.34,124100.0,13.5509,13.5583,13.5435,13.5583,124100.0
2006-11-22 11:40:00,18.33,18.34,18.33,18.34,116700.0,13.5509,13.5583,13.5509,13.5583,116700.0
2006-11-22 11:45:00,18.34,18.37,18.33,18.36,170300.0,13.5583,13.5804,13.5509,13.573,170300.0
2006-11-22 11:50:00,18.36,18.37,18.34,18.36,168800.0,13.573,13.5804,13.5583,13.573,168800.0
2006-11-22 11:55:00,18.36,18.36,18.33,18.34,147900.0,13.573,13.573,13.5509,13.5583,147900.0
2006-11-22 12:00:00,18.34,18.35,18.31,18.32,130800.0,13.5583,13.5657,13.5361,13.5435,130800.0
2006-11-22 12:05:00,18.32,18.35,18.31,18.33,136500.0,13.5435,13.5657,13.5361,13.5509,136500.0
2006-11-22 12:10:00,18.33,18.34,18.33,18.34,52100.0,13.5509,13.5583,13.5509,13.5583,52100.0
2006-11-22 12:15:00,18.33,18.34,18.33,18.33,19000.0,13.5509,13.5583,13.5509,13.5509,19000.0
2006-11-22 12:20:00,18.33,18.34,18.32,18.33,147500.0,13.5509,13.5583,13.5435,13.5509,147500.0
2006-11-22 12:25:00,18.33,18.34,18.33,18.33,28800.0,13.5509,13.5583,13.5509,13.5509,28800.0
2006-11-22 12:30:00,18.34,18.34,18.33,18.33,23400.0,13.5583,13.5583,13.5509,13.5509,23400.0
2006-11-22 12:35:00,18.33,18.34,18.33,18.34,33400.0,13.5509,13.5583,13.5509,13.5583,33400.0
2006-11-22 12:40:00,18.33,18.35,18.33,18.34,45600.0,13.5509,13.5657,13.5509,13.5583,45600.0
2006-11-22 12:45:00,18.34,18.36,18.34,18.35,34400.0,13.5583,13.573,13.5583,13.5657,34400.0
2006-11-22 12:50:00,18.35,18.36,18.35,18.36,76900.0,13.5657,13.573,13.5657,13.573,76900.0
2006-11-22 12:55:00,18.35,18.35,18.33,18.34,66000.0,13.5657,13.5657,13.5509,13.5583,66000.0
2006-11-22 13:00:00,18.34,18.35,18.34,18.34,133200.0,13.5583,13.5657,13.5583,13.5583,133200.0
2006-11-22 13:05:00,18.34,18.34,18.33,18.33,61900.0,13.5583,13.5583,13.5509,13.5509,61900.0
2006-11-22 13:10:00,18.34,18.36,18.34,18.35,195600.0,13.5583,13.573,13.5583,13.5657,195600.0
2006-11-22 13:15:00,18.34,18.36,18.34,18.35,111600.0,13.5583,13.573,13.5583,13.5657,111600.0
2006-11-22 13:20:00,18.34,18.35,18.33,18.33,231900.0,13.5583,13.5657,13.5509,13.5509,231900.0
2006-11-22 13:25:00,18.33,18.34,18.33,18.33,88800.0,13.5509,13.5583,13.5509,13.5509,88800.0
2006-11-22 13:30:00,18.33,18.35,18.33,18.33,86300.0,13.5509,13.5657,13.5509,13.5509,86300.0
2006-11-22 13:35:00,18.33,18.35,18.33,18.34,69200.0,13.5509,13.5657,13.5509,13.5583,69200.0
2006-11-22 13:40:00,18.34,18.34,18.33,18.33,133800.0,13.5583,13.5583,13.5509,13.5509,133800.0
2006-11-22 13:45:00,18.33,18.34,18.33,18.33,11800.0,13.5509,13.5583,13.5509,13.5509,11800.0
2006-11-22 13:50:00,18.33,18.34,18.33,18.34,264600.0,13.5509,13.5583,13.5509,13.5583,264600.0
2006-11-22 13:55:00,18.34,18.34,18.33,18.33,167000.0,13.5583,13.5583,13.5509,13.5509,167000.0
2006-11-22 14:00:00,18.33,18.34,18.33,18.33,23100.0,13.5509,13.5583,13.5509,13.5509,23100.0
2006-11-22 14:05:00,18.33,18.36,18.33,18.35,508900.0,13.5509,13.573,13.5509,13.5657,508900.0
2006-11-22 14:10:00,18.34,18.36,18.34,18.35,111700.0,13.5583,13.573,13.5583,13.5657,111700.0
2006-11-22 14:15:00,18.35,18.36,18.35,18.35,20400.0,13.5657,13.573,13.5657,13.5657,20400.0
2006-11-22 14:20:00,18.36,18.36,18.35,18.35,43200.0,13.573,13.573,13.5657,13.5657,43200.0
2006-11-22 14:25:00,18.35,18.36,18.35,18.36,17500.0,13.5657,13.573,13.5657,13.573,17500.0
2006-11-22 14:30:00,18.35,18.36,18.34,18.34,60200.0,13.5657,13.573,13.5583,13.5583,60200.0
2006-11-22 14:35:00,18.34,18.35,18.34,18.34,101000.0,13.5583,13.5657,13.5583,13.5583,101000.0
2006-11-22 14:40:00,18.34,18.35,18.34,18.35,67500.0,13.5583,13.5657,13.5583,13.5657,67500.0
2006-11-22 14:45:00,18.35,18.39,18.35,18.38,598900.0,13.5657,13.5952,13.5657,13.5878,598900.0
2006-11-22 14:50:00,18.38,18.39,18.37,18.38,162600.0,13.5878,13.5952,13.5804,13.5878,162600.0
2006-11-22 14:55:00,18.38,18.38,18.37,18.37,69200.0,13.5878,13.5878,13.5804,13.5804,69200.0
2006-11-22 15:00:00,18.37,18.39,18.37,18.38,75400.0,13.5804,13.5952,13.5804,13.5878,75400.0
2006-11-22 15:05:00,18.38,18.39,18.38,18.39,37100.0,13.5878,13.5952,13.5878,13.5952,37100.0
2006-11-22 15:10:00,18.38,18.4,18.38,18.38,194700.0,13.5878,13.6026,13.5878,13.5878,194700.0
2006-11-22 15:15:00,18.38,18.39,18.36,18.37,127500.0,13.5878,13.5952,13.573,13.5804,127500.0
2006-11-22 15:20:00,18.37,18.39,18.37,18.38,217200.0,13.5804,13.5952,13.5804,13.5878,217200.0
2006-11-22 15:25:00,18.38,18.39,18.37,18.38,145600.0,13.5878,13.5952,13.5804,13.5878,145600.0
2006-11-22 15:30:00,18.37,18.39,18.36,18.38,274700.0,13.5804,13.5952,13.573,13.5878,274700.0
2006-11-22 15:35:00,18.38,18.39,18.37,18.38,303600.0,13.5878,13.5952,13.5804,13.5878,303600.0
2006-11-22 15:40:00,18.38,18.39,18.36,18.37,131800.0,13.5878,13.5952,13.573,13.5804,131800.0
2006-11-22 15:45:00,18.37,18.44,18.37,18.43,576800.0,13.5804,13.6322,13.5804,13.6248,576800.0
2006-11-22 15:50:00,18.43,18.43,18.37,18.39,305100.0,13.6248,13.6248,13.5804,13.5952,305100.0
2006-11-22 15:55:00,18.39,18.39,18.36,18.37,319300.0,13.5952,13.5952,13.573,13.5804,319300.0
2006-11-24 09:30:00,18.31,18.34,18.27,18.32,485000.0,13.5361,13.5583,13.5065,13.5435,485000.0
2006-11-24 09:35:00,18.32,18.37,18.32,18.35,241000.0,13.5435,13.5804,13.5435,13.5657,241000.0
2006-11-24 09:40:00,18.36,18.37,18.35,18.36,113000.0,13.573,13.5804,13.5657,13.573,113000.0
2006-11-24 09:45:00,18.35,18.37,18.34,18.36,87900.0,13.5657,13.5804,13.5583,13.573,87900.0
2006-11-24 09:50:00,18.36,18.38,18.36,18.37,78700.0,13.573,13.5878,13.573,13.5804,78700.0
2006-11-24 09:55:00,18.37,18.41,18.37,18.4,113200.0,13.5804,13.61,13.5804,13.6026,113200.0
2006-11-24 10:00:00,18.4,18.46,18.38,18.45,172300.0,13.6026,13.647,13.5878,13.6396,172300.0
2006-11-24 10:05:00,18.45,18.46,18.44,18.45,61300.0,13.6396,13.647,13.6322,13.6396,61300.0
2006-11-24 10:10:00,18.45,18.46,18.43,18.44,121100.0,13.6396,13.647,13.6248,13.6322,121100.0
2006-11-24 10:15:00,18.44,18.48,18.43,18.47,171900.0,13.6322,13.6618,13.6248,13.6544,171900.0
2006-11-24 10:20:00,18.47,18.49,18.47,18.48,189700.0,13.6544,13.6691,13.6544,13.6618,189700.0
2006-11-24 10:25:00,18.48,18.49,18.44,18.44,329500.0,13.6618,13.6691,13.6322,13.6322,329500.0
2006-11-24 10:30:00,18.44,18.45,18.38,18.38,264700.0,13.6322,13.6396,13.5878,13.5878,264700.0
2006-11-24 10:35:00,18.38,18.41,18.38,18.41,131000.0,13.5878,13.61,13.5878,13.61,131000.0
2006-11-24 10:40:00,18.41,18.45,18.4,18.44,103000.0,13.61,13.6396,13.6026,13.6322,103000.0
2006-11-24 10:45:00,18.44,18.45,18.41,18.43,64800.0,13.6322,13.6396,13.61,13.6248,64800.0
2006-11-24 10:50:00,18.44,18.48,18.44,18.47,154200.0,13.6322,13.6618,13.6322,13.6544,154200.0
2006-11-24 10:55:00,18.47,18.48,18.46,18.46,98200.0,13.6544,13.6618,13.647,13.647,98200.0
2006-11-24 11:00:00,18.46,18.48,18.46,18.47,186300.0,13.647,13.6618,13.647,13.6544,186300.0
2006-11-24 11:05:00,18.47,18.5,18.47,18.49,262600.0,13.6544,13.6765,13.6544,13.6691,262600.0
2006-11-24 11:10:00,18.5,18.5,18.49,18.5,185700.0,13.6765,13.6765,13.6691,13.6765,185700.0
2006-11-24 11:15:00,18.5,18.5,18.49,18.49,69400.0,13.6765,13.6765,13.6691,13.6691,69400.0
2006-11-24 11:20:00,18.49,18.5,18.49,18.49,71300.0,13.6691,13.6765,13.6691,13.6691,71300.0
2006-11-24 11:25:00,18.49,18.5,18.48,18.5,135000.0,13.6691,13.6765,13.6618,13.6765,135000.0
2006-11-24 11:30:00,18.5,18.52,18.49,18.51,255400.0,13.6765,13.6913,13.6691,13.6839,255400.0
2006-11-24 11:35:00,18.51,18.51,18.45,18.46,353000.0,13.6839,13.6839,13.6396,13.647,353000.0
2006-11-24 11:40:00,18.47,18.48,18.39,18.43,265600.0,13.6544,13.6618,13.5952,13.6248,265600.0
2006-11-24 11:45:00,18.43,18.44,18.41,18.42,83700.0,13.6248,13.6322,13.61,13.6174,83700.0
2006-11-24 11:50:00,18.42,18.45,18.42,18.45,142000.0,13.6174,13.6396,13.6174,13.6396,142000.0
2006-11-24 11:55:00,18.45,18.45,18.44,18.44,86200.0,13.6396,13.6396,13.6322,13.6322,86200.0
2006-11-24 12:00:00,18.45,18.45,18.44,18.45,160600.0,13.6396,13.6396,13.6322,13.6396,160600.0
2006-11-24 12:05:00,18.44,18.47,18.43,18.47,167100.0,13.6322,13.6544,13.6248,13.6544,167100.0
2006-11-24 12:10:00,18.47,18.48,18.47,18.48,261800.0,13.6544,13.6618,13.6544,13.6618,261800.0
2006-11-24 12:15:00,18.48,18.53,18.48,18.52,199000.0,13.6618,13.6987,13.6618,13.6913,199000.0
2006-11-24 12:20:00,18.52,18.55,18.52,18.54,122800.0,13.6913,13.7135,13.6913,13.7061,122800.0
2006-11-24 12:25:00,18.54,18.55,18.53,18.53,131300.0,13.7061,13.7135,13.6987,13.6987,131300.0
2006-11-24 12:30:00,18.53,18.55,18.52,18.53,188900.0,13.6987,13.7135,13.6913,13.6987,188900.0
2006-11-24 12:35:00,18.53,18.55,18.52,18.52,351200.0,13.6987,13.7135,13.6913,13.6913,351200.0
2006-11-24 12:40:00,18.52,18.53,18.48,18.5,201900.0,13.6913,13.6987,13.6618,13.6765,201900.0
2006-11-24 12:45:00,18.5,18.53,18.45,18.46,171200.0,13.6765,13.6987,13.6396,13.647,171200.0
2006-11-24 12:50:00,18.46,18.48,18.46,18.46,188100.0,13.647,13.6618,13.647,13.647,188100.0
2006-11-24 12:55:00,18.46,18.52,18.45,18.5,393500.0,13.647,13.6913,13.6396,13.6765,393500.0
2006-11-27 09:30:00,18.48,18.49,18.3,18.37,503600.0,13.6618,13.6691,13.5287,13.5804,503600.0
2006-11-27 09:35:00,18.37,18.44,18.36,18.43,326000.0,13.5804,13.6322,13.573,13.6248,326000.0
2006-11-27 09:40:00,18.43,18.61,18.43,18.52,609500.0,13.6248,13.7579,13.6248,13.6913,609500.0
2006-11-27 09:45:00,18.52,18.55,18.44,18.45,430600.0,13.6913,13.7135,13.6322,13.6396,430600.0
2006-11-27 09:50:00,18.45,18.47,18.41,18.41,970300.0,13.6396,13.6544,13.61,13.61,970300.0
2006-11-27 09:55:00,18.41,18.43,18.39,18.39,353000.0,13.61,13.6248,13.5952,13.5952,353000.0
2006-11-27 10:00:00,18.39,18.4,18.34,18.36,376100.0,13.5952,13.6026,13.5583,13.573,376100.0
2006-11-27 10:05:00,18.36,18.37,18.3,18.31,455300.0,13.573,13.5804,13.5287,13.5361,455300.0
2006-11-27 10:10:00,18.31,18.33,18.27,18.28,697300.0,13.5361,13.5509,13.5065,13.5139,697300.0
2006-11-27 10:15:00,18.28,18.3,18.26,18.27,330900.0,13.5139,13.5287,13.4991,13.5065,330900.0
2006-11-27 10:20:00,18.26,18.28,18.25,18.26,236900.0,13.4991,13.5139,13.4917,13.4991,236900.0
2006-11-27 10:25:00,18.26,18.29,18.25,18.29,283900.0,13.4991,13.5213,13.4917,13.5213,283900.0
2006-11-27 10:30:00,18.29,18.32,18.28,18.29,208300.0,13.5213,13.5435,13.5139,13.5213,208300.0
2006-11-27 10:35:00,18.29,18.3,18.25,18.26,259500.0,13.5213,13.5287,13.4917,13.4991,259500.0
2006-11-27 10:40:00,18.25,18.27,18.24,18.24,251300.0,13.4917,13.5065,13.4843,13.4843,251300.0
2006-11-27 10:45:00,18.24,18.27,18.23,18.23,240300.0,13.4843,13.5065,13.4769,13.4769,240300.0
2006-11-27 10:50:00,18.23,18.28,18.23,18.27,226000.0,13.4769,13.5139,13.4769,13.5065,226000.0
2006-11-27 10:55:00,18.26,18.29,18.22,18.29,316900.0,13.4991,13.5213,13.4695,13.5213,316900.0
2006-11-27 11:00:00,18.29,18.32,18.28,18.31,412900.0,13.5213,13.5435,13.5139,13.5361,412900.0
2006-11-27 11:05:00,18.3,18.35,18.3,18.34,349900.0,13.5287,13.5657,13.5287,13.5583,349900.0
2006-11-27 11:10:00,18.33,18.33,18.23,18.24,326300.0,13.5509,13.5509,13.4769,13.4843,326300.0
2006-11-27 11:15:00,18.25,18.27,18.24,18.24,429600.0,13.4917,13.5065,13.4843,13.4843,429600.0
2006-11-27 11:20:00,18.24,18.25,18.22,18.23,198600.0,13.4843,13.4917,13.4695,13.4769,198600.0
2006-11-27 11:25:00,18.23,18.25,18.23,18.23,220000.0,13.4769,13.4917,13.4769,13.4769,220000.0
2006-11-27 11:30:00,18.24,18.24,18.21,18.22,474100.0,13.4843,13.4843,13.4622,13.4695,474100.0
2006-11-27 11:35:00,18.22,18.24,18.22,18.24,155800.0,13.4695,13.4843,13.4695,13.4843,155800.0
2006-11-27 11:40:00,18.23,18.24,18.15,18.16,401100.0,13.4769,13.4843,13.4178,13.4252,401100.0
2006-11-27 11:45:00,18.17,18.19,18.16,18.16,149800.0,13.4326,13.4474,13.4252,13.4252,149800.0
2006-11-27 11:50:00,18.17,18.17,18.13,18.17,231100.0,13.4326,13.4326,13.403,13.4326,231100.0
2006-11-27 11:55:00,18.17,18.17,18.15,18.17,90000.0,13.4326,13.4326,13.4178,13.4326,90000.0
2006-11-27 12:00:00,18.16,18.17,18.1,18.1,171000.0,13.4252,13.4326,13.3808,13.3808,171000.0
2006-11-27 12:05:00,18.1,18.11,18.1,18.1,87900.0,13.3808,13.3882,13.3808,13.3808,87900.0
2006-11-27 12:10:00,18.11,18.13,18.1,18.12,101800.0,13.3882,13.403,13.3808,13.3956,101800.0
2006-11-27 12:15:00,18.13,18.15,18.11,18.15,227000.0,13.403,13.4178,13.3882,13.4178,227000.0
2006-11-27 12:20:00,18.15,18.16,18.11,18.11,240000.0,13.4178,13.4252,13.3882,13.3882,240000.0
2006-11-27 12:25:00,18.11,18.17,18.11,18.16,193200.0,13.3882,13.4326,13.3882,13.4252,193200.0
2006-11-27 12:30:00,18.15,18.16,18.14,18.15,154700.0,13.4178,13.4252,13.4104,13.4178,154700.0
2006-11-27 12:35:00,18.15,18.19,18.15,18.18,213000.0,13.4178,13.4474,13.4178,13.44,213000.0
2006-11-27 12:40:00,18.18,18.2,18.16,18.16,169000.0,13.44,13.4548,13.4252,13.4252,169000.0
2006-11-27 12:45:00,18.16,18.18,18.16,18.18,118900.0,13.4252,13.44,13.4252,13.44,118900.0
2006-11-27 12:50:00,18.18,18.18,18.16,18.16,68400.0,13.44,13.44,13.4252,13.4252,68400.0
2006-11-27 12:55:00,18.16,18.19,18.16,18.16,142900.0,13.4252,13.4474,13.4252,13.4252,142900.0
2006-11-27 13:00:00,18.16,18.19,18.15,18.18,203100.0,13.4252,13.4474,13.4178,13.44,203100.0
2006-11-27 13:05:00,18.18,18.19,18.17,18.17,92100.0,13.44,13.4474,13.4326,13.4326,92100.0
2006-11-27 13:10:00,18.18,18.18,18.13,18.13,242700.0,13.44,13.44,13.403,13.403,242700.0
2006-11-27 13:15:00,18.13,18.13,18.1,18.1,159400.0,13.403,13.403,13.3808,13.3808,159400.0
2006-11-27 13:20:00,18.1,18.1,18.05,18.07,287300.0,13.3808,13.3808,13.3439,13.3587,287300.0
2006-11-27 13:25:00,18.06,18.12,18.05,18.12,306500.0,13.3513,13.3956,13.3439,13.3956,306500.0
2006-11-27 13:30:00,18.12,18.13,18.02,18.05,332000.0,13.3956,13.403,13.3217,13.3439,332000.0
2006-11-27 13:35:00,18.06,18.07,18.03,18.05,193600.0,13.3513,13.3587,13.3291,13.3439,193600.0
2006-11-27 13:40:00,18.05,18.06,18.04,18.04,148800.0,13.3439,13.3513,13.3365,13.3365,148800.0
2006-11-27 13:45:00,18.04,18.05,18.02,18.05,222000.0,13.3365,13.3439,13.3217,13.3439,222000.0
2006-11-27 13:50:00,18.04,18.07,18.04,18.05,290400.0,13.3365,13.3587,13.3365,13.3439,290400.0
2006-11-27 13:55:00,18.06,18.08,18.05,18.05,240300.0,13.3513,13.366,13.3439,13.3439,240300.0
2006-11-27 14:00:00,18.05,18.06,18.02,18.03,220200.0,13.3439,13.3513,13.3217,13.3291,220200.0
2006-11-27 14:05:00,18.02,18.03,17.99,18.0,546400.0,13.3217,13.3291,13.2995,13.3069,546400.0
2006-11-27 14:10:00,17.99,18.02,17.99,18.0,153100.0,13.2995,13.3217,13.2995,13.3069,153100.0
2006-11-27 14:15:00,18.0,18.03,17.99,18.0,285000.0,13.3069,13.3291,13.2995,13.3069,285000.0
2006-11-27 14:20:00,17.99,18.01,17.98,18.0,285200.0,13.2995,13.3143,13.2921,13.3069,285200.0
2006-11-27 14:25:00,18.0,18.01,17.99,18.0,283600.0,13.3069,13.3143,13.2995,13.3069,283600.0
2006-11-27 14:30:00,18.0,18.03,17.99,18.01,235900.0,13.3069,13.3291,13.2995,13.3143,235900.0
2006-11-27 14:35:00,18.01,18.03,18.01,18.01,151000.0,13.3143,13.3291,13.3143,13.3143,151000.0
2006-11-27 14:40:00,18.01,18.04,18.01,18.03,136400.0,13.3143,13.3365,13.3143,13.3291,136400.0
2006-11-27 14:45:00,18.03,18.03,18.02,18.02,208300.0,13.3291,13.3291,13.3217,13.3217,208300.0
2006-11-27 14:50:00,18.02,18.03,18.0,18.0,237000.0,13.3217,13.3291,13.3069,13.3069,237000.0
2006-11-27 14:55:00,18.0,18.02,17.96,17.97,232700.0,13.3069,13.3217,13.2773,13.2847,232700.0
2006-11-27 15:00:00,17.96,17.97,17.95,17.95,193300.0,13.2773,13.2847,13.2699,13.2699,193300.0
2006-11-27 15:05:00,17.96,17.97,17.95,17.96,128600.0,13.2773,13.2847,13.2699,13.2773,128600.0
2006-11-27 15:10:00,17.96,17.97,17.95,17.96,173000.0,13.2773,13.2847,13.2699,13.2773,173000.0
2006-11-27 15:15:00,17.97,17.97,17.95,17.97,200800.0,13.2847,13.2847,13.2699,13.2847,200800.0
2006-11-27 15:20:00,17.97,17.98,17.96,17.97,154000.0,13.2847,13.2921,13.2773,13.2847,154000.0
2006-11-27 15:25:00,17.96,17.97,17.95,17.96,226900.0,13.2773,13.2847,13.2699,13.2773,226900.0
2006-11-27 15:30:00,17.96,18.0,17.95,17.99,347400.0,13.2773,13.3069,13.2699,13.2995,347400.0
2006-11-27 15:35:00,18.0,18.0,17.98,17.98,229900.0,13.3069,13.3069,13.2921,13.2921,229900.0
2006-11-27 15:40:00,17.98,17.99,17.96,17.97,296800.0,13.2921,13.2995,13.2773,13.2847,296800.0
2006-11-27 15:45:00,17.98,17.99,17.98,17.98,218400.0,13.2921,13.2995,13.2921,13.2921,218400.0
2006-11-27 15:50:00,17.98,18.0,17.98,17.99,381400.0,13.2921,13.3069,13.2921,13.2995,381400.0
2006-11-27 15:55:00,17.99,18.0,17.97,17.97,522400.0,13.2995,13.3069,13.2847,13.2847,522400.0
2006-11-28 09:30:00,17.88,18.01,17.84,18.0,937300.0,13.2182,13.3143,13.1886,13.3069,937300.0
2006-11-28 09:35:00,18.01,18.05,17.94,17.94,469500.0,13.3143,13.3439,13.2625,13.2625,469500.0
2006-11-28 09:40:00,17.95,17.99,17.87,17.92,606500.0,13.2699,13.2995,13.2108,13.2478,606500.0
2006-11-28 09:45:00,17.93,18.0,17.92,17.97,437700.0,13.2552,13.3069,13.2478,13.2847,437700.0
2006-11-28 09:50:00,17.97,18.05,17.96,18.02,407300.0,13.2847,13.3439,13.2773,13.3217,407300.0
2006-11-28 09:55:00,18.02,18.05,18.02,18.03,334500.0,13.3217,13.3439,13.3217,13.3291,334500.0
2006-11-28 10:00:00,18.03,18.12,17.99,18.1,669900.0,13.3291,13.3956,13.2995,13.3808,669900.0
2006-11-28 10:05:00,18.1,18.11,17.97,17.99,468900.0,13.3808,13.3882,13.2847,13.2995,468900.0
2006-11-28 10:10:00,18.0,18.02,17.9,17.97,434800.0,13.3069,13.3217,13.233,13.2847,434800.0
2006-11-28 10:15:00,17.97,18.01,17.95,17.96,780200.0,13.2847,13.3143,13.2699,13.2773,780200.0
2006-11-28 10:20:00,17.97,17.98,17.9,17.95,575000.0,13.2847,13.2921,13.233,13.2699,575000.0
2006-11-28 10:25:00,17.95,17.98,17.9,17.96,523800.0,13.2699,13.2921,13.233,13.2773,523800.0
2006-11-28 10:30:00,17.96,18.05,17.96,18.03,431600.0,13.2773,13.3439,13.2773,13.3291,431600.0
2006-11-28 10:35:00,18.04,18.06,17.98,17.99,448900.0,13.3365,13.3513,13.2921,13.2995,448900.0
2006-11-28 10:40:00,18.0,18.04,17.98,18.04,248700.0,13.3069,13.3365,13.2921,13.3365,248700.0
2006-11-28 10:45:00,18.04,18.05,18.01,18.01,248000.0,13.3365,13.3439,13.3143,13.3143,248000.0
2006-11-28 10:50:00,18.02,18.02,17.98,17.99,100500.0,13.3217,13.3217,13.2921,13.2995,100500.0
2006-11-28 10:55:00,17.99,18.02,17.99,18.0,127200.0,13.2995,13.3217,13.2995,13.3069,127200.0
2006-11-28 11:00:00,18.01,18.05,18.01,18.03,181700.0,13.3143,13.3439,13.3143,13.3291,181700.0
2006-11-28 11:05:00,18.03,18.03,17.98,17.99,354700.0,13.3291,13.3291,13.2921,13.2995,354700.0
2006-11-28 11:10:00,18.0,18.03,17.99,18.01,335900.0,13.3069,13.3291,13.2995,13.3143,335900.0
2006-11-28 11:15:00,18.02,18.06,17.98,18.05,407700.0,13.3217,13.3513,13.2921,13.3439,407700.0
2006-11-28 11:20:00,18.05,18.09,18.03,18.08,301600.0,13.3439,13.3734,13.3291,13.366,301600.0
2006-11-28 11:25:00,18.09,18.11,18.05,18.06,309300.0,13.3734,13.3882,13.3439,13.3513,309300.0
2006-11-28 11:30:00,18.07,18.1,18.04,18.04,206800.0,13.3587,13.3808,13.3365,13.3365,206800.0
2006-11-28 11:35:00,18.05,18.07,18.04,18.06,137500.0,13.3439,13.3587,13.3365,13.3513,137500.0
2006-11-28 11:40:00,18.07,18.09,18.06,18.07,260900.0,13.3587,13.3734,13.3513,13.3587,260900.0
2006-11-28 11:45:00,18.08,18.08,18.0,18.02,193900.0,13.366,13.366,13.3069,13.3217,193900.0
2006-11-28 11:50:00,18.02,18.04,18.02,18.04,130300.0,13.3217,13.3365,13.3217,13.3365,130300.0
2006-11-28 11:55:00,18.04,18.05,17.95,17.97,226000.0,13.3365,13.3439,13.2699,13.2847,226000.0
2006-11-28 12:00:00,17.96,18.01,17.96,18.0,162200.0,13.2773,13.3143,13.2773,13.3069,162200.0
2006-11-28 12:05:00,18.0,18.02,18.0,18.01,159800.0,13.3069,13.3217,13.3069,13.3143,159800.0
2006-11-28 12:10:00,18.02,18.03,18.01,18.02,80700.0,13.3217,13.3291,13.3143,13.3217,80700.0
2006-11-28 12:15:00,18.03,18.05,18.01,18.02,178200.0,13.3291,13.3439,13.3143,13.3217,178200.0
2006-11-28 12:20:00,18.02,18.04,18.02,18.04,93900.0,13.3217,13.3365,13.3217,13.3365,93900.0
2006-11-28 12:25:00,18.04,18.06,18.02,18.03,156300.0,13.3365,13.3513,13.3217,13.3291,156300.0
2006-11-28 12:30:00,18.04,18.04,18.0,18.01,154500.0,13.3365,13.3365,13.3069,13.3143,154500.0
2006-11-28 12:35:00,18.02,18.03,17.97,18.02,210200.0,13.3217,13.3291,13.2847,13.3217,210200.0
2006-11-28 12:40:00,18.03,18.03,17.99,18.0,228100.0,13.3291,13.3291,13.2995,13.3069,228100.0
2006-11-28 12:45:00,18.01,18.05,18.0,18.04,83100.0,13.3143,13.3439,13.3069,13.3365,83100.0
2006-11-28 12:50:00,18.05,18.05,18.02,18.03,152300.0,13.3439,13.3439,13.3217,13.3291,152300.0
2006-11-28 12:55:00,18.04,18.05,18.02,18.03,119200.0,13.3365,13.3439,13.3217,13.3291,119200.0
2006-11-28 13:00:00,18.04,18.05,18.03,18.04,119100.0,13.3365,13.3439,13.3291,13.3365,119100.0
2006-11-28 13:05:00,18.05,18.08,18.04,18.06,233200.0,13.3439,13.366,13.3365,13.3513,233200.0
2006-11-28 13:10:00,18.07,18.08,18.05,18.07,114200.0,13.3587,13.366,13.3439,13.3587,114200.0
2006-11-28 13:15:00,18.07,18.08,18.04,18.05,127700.0,13.3587,13.366,13.3365,13.3439,127700.0
2006-11-28 13:20:00,18.05,18.07,18.01,18.01,143600.0,13.3439,13.3587,13.3143,13.3143,143600.0
2006-11-28 13:25:00,18.02,18.03,18.01,18.03,150800.0,13.3217,13.3291,13.3143,13.3291,150800.0
2006-11-28 13:30:00,18.03,18.04,18.01,18.03,123700.0,13.3291,13.3365,13.3143,13.3291,123700.0
2006-11-28 13:35:00,18.04,18.06,18.03,18.06,135100.0,13.3365,13.3513,13.3291,13.3513,135100.0
2006-11-28 13:40:00,18.06,18.07,18.04,18.07,186300.0,13.3513,13.3587,13.3365,13.3587,186300.0
2006-11-28 13:45:00,18.08,18.08,18.04,18.05,175200.0,13.366,13.366,13.3365,13.3439,175200.0
2006-11-28 13:50:00,18.06,18.07,18.06,18.06,49900.0,13.3513,13.3587,13.3513,13.3513,49900.0
2006-11-28 13:55:00,18.07,18.08,18.06,18.07,168300.0,13.3587,13.366,13.3513,13.3587,168300.0
2006-11-28 14:00:00,18.07,18.09,18.07,18.07,126900.0,13.3587,13.3734,13.3587,13.3587,126900.0
2006-11-28 14:05:00,18.08,18.09,18.06,18.08,142200.0,13.366,13.3734,13.3513,13.366,142200.0
2006-11-28 14:10:00,18.09,18.12,18.07,18.1,287200.0,13.3734,13.3956,13.3587,13.3808,287200.0
2006-11-28 14:15:00,18.1,18.1,18.08,18.08,178000.0,13.3808,13.3808,13.366,13.366,178000.0
2006-11-28 14:20:00,18.09,18.12,18.08,18.1,212800.0,13.3734,13.3956,13.366,13.3808,212800.0
2006-11-28 14:25:00,18.11,18.13,18.09,18.12,276100.0,13.3882,13.403,13.3734,13.3956,276100.0
2006-11-28 14:30:00,18.12,18.15,18.11,18.15,201700.0,13.3956,13.4178,13.3882,13.4178,201700.0
2006-11-28 14:35:00,18.15,18.16,18.11,18.12,199800.0,13.4178,13.4252,13.3882,13.3956,199800.0
2006-11-28 14:40:00,18.13,18.14,18.1,18.12,309300.0,13.403,13.4104,13.3808,13.3956,309300.0
2006-11-28 14:45:00,18.12,18.13,18.09,18.11,386200.0,13.3956,13.403,13.3734,13.3882,386200.0
2006-11-28 14:50:00,18.11,18.15,18.11,18.14,147500.0,13.3882,13.4178,13.3882,13.4104,147500.0
2006-11-28 14:55:00,18.15,18.17,18.12,18.12,274800.0,13.4178,13.4326,13.3956,13.3956,274800.0
2006-11-28 15:00:00,18.13,18.14,18.11,18.12,256300.0,13.403,13.4104,13.3882,13.3956,256300.0
2006-11-28 15:05:00,18.12,18.13,18.09,18.11,264500.0,13.3956,13.403,13.3734,13.3882,264500.0
2006-11-28 15:10:00,18.11,18.14,18.1,18.12,188600.0,13.3882,13.4104,13.3808,13.3956,188600.0
2006-11-28 15:15:00,18.13,18.18,18.12,18.18,260100.0,13.403,13.44,13.3956,13.44,260100.0
2006-11-28 15:20:00,18.18,18.19,18.15,18.16,403400.0,13.44,13.4474,13.4178,13.4252,403400.0
2006-11-28 15:25:00,18.17,18.17,18.14,18.15,264100.0,13.4326,13.4326,13.4104,13.4178,264100.0
2006-11-28 15:30:00,18.15,18.18,18.14,18.17,278700.0,13.4178,13.44,13.4104,13.4326,278700.0
2006-11-28 15:35:00,18.18,18.19,18.17,18.18,142500.0,13.44,13.4474,13.4326,13.44,142500.0
2006-11-28 15:40:00,18.19,18.19,18.17,18.17,205400.0,13.4474,13.4474,13.4326,13.4326,205400.0
2006-11-28 15:45:00,18.18,18.19,18.16,18.16,309700.0,13.44,13.4474,13.4252,13.4252,309700.0
2006-11-28 15:50:00,18.16,18.17,18.14,18.15,457200.0,13.4252,13.4326,13.4104,13.4178,457200.0
2006-11-28 15:55:00,18.15,18.17,18.12,18.14,708700.0,13.4178,13.4326,13.3956,13.4104,708700.0
2006-11-29 09:30:00,18.2,18.39,18.16,18.29,765400.0,13.4548,13.5952,13.4252,13.5213,765400.0
2006-11-29 09:35:00,18.29,18.32,18.15,18.2,469700.0,13.5213,13.5435,13.4178,13.4548,469700.0
2006-11-29 09:40:00,18.2,18.25,18.18,18.22,329900.0,13.4548,13.4917,13.44,13.4695,329900.0
2006-11-29 09:45:00,18.23,18.24,18.18,18.18,213900.0,13.4769,13.4843,13.44,13.44,213900.0
2006-11-29 09:50:00,18.18,18.2,18.09,18.11,629000.0,13.44,13.4548,13.3734,13.3882,629000.0
2006-11-29 09:55:00,18.11,18.17,18.11,18.17,272200.0,13.3882,13.4326,13.3882,13.4326,272200.0
2006-11-29 10:00:00,18.16,18.19,18.12,18.19,314600.0,13.4252,13.4474,13.3956,13.4474,314600.0
2006-11-29 10:05:00,18.2,18.25,18.19,18.24,560400.0,13.4548,13.4917,13.4474,13.4843,560400.0
2006-11-29 10:10:00,18.25,18.25,18.18,18.19,290100.0,13.4917,13.4917,13.44,13.4474,290100.0
2006-11-29 10:15:00,18.19,18.21,18.17,18.21,336100.0,13.4474,13.4622,13.4326,13.4622,336100.0
2006-11-29 10:20:00,18.21,18.22,18.18,18.2,235000.0,13.4622,13.4695,13.44,13.4548,235000.0
2006-11-29 10:25:00,18.19,18.21,18.19,18.2,151500.0,13.4474,13.4622,13.4474,13.4548,151500.0
2006-11-29 10:30:00,18.2,18.21,18.14,18.15,276500.0,13.4548,13.4622,13.4104,13.4178,276500.0
2006-11-29 10:35:00,18.16,18.16,18.11,18.12,254000.0,13.4252,13.4252,13.3882,13.3956,254000.0
2006-11-29 10:40:00,18.13,18.14,18.12,18.13,238900.0,13.403,13.4104,13.3956,13.403,238900.0
2006-11-29 10:45:00,18.13,18.16,18.11,18.14,288600.0,13.403,13.4252,13.3882,13.4104,288600.0
2006-11-29 10:50:00,18.14,18.15,18.12,18.12,208600.0,13.4104,13.4178,13.3956,13.3956,208600.0
2006-11-29 10:55:00,18.12,18.13,18.07,18.11,307000.0,13.3956,13.403,13.3587,13.3882,307000.0
2006-11-29 11:00:00,18.11,18.17,18.11,18.15,258800.0,13.3882,13.4326,13.3882,13.4178,258800.0
2006-11-29 11:05:00,18.16,18.18,18.14,18.16,354100.0,13.4252,13.44,13.4104,13.4252,354100.0
2006-11-29 11:10:00,18.15,18.19,18.14,18.18,278500.0,13.4178,13.4474,13.4104,13.44,278500.0
2006-11-29 11:15:00,18.18,18.19,18.16,18.17,266500.0,13.44,13.4474,13.4252,13.4326,266500.0
2006-11-29 11:20:00,18.17,18.19,18.17,18.19,74000.0,13.4326,13.4474,13.4326,13.4474,74000.0
2006-11-29 11:25:00,18.18,18.21,18.17,18.18,225500.0,13.44,13.4622,13.4326,13.44,225500.0
2006-11-29 11:30:00,18.19,18.2,18.16,18.19,251700.0,13.4474,13.4548,13.4252,13.4474,251700.0
2006-11-29 11:35:00,18.2,18.2,18.17,18.18,196000.0,13.4548,13.4548,13.4326,13.44,196000.0
2006-11-29 11:40:00,18.18,18.19,18.15,18.17,147700.0,13.44,13.4474,13.4178,13.4326,147700.0
2006-11-29 11:45:00,18.18,18.18,18.15,18.16,203500.0,13.44,13.44,13.4178,13.4252,203500.0
2006-11-29 11:50:00,18.16,18.16,18.14,18.15,47600.0,13.4252,13.4252,13.4104,13.4178,47600.0
2006-11-29 11:55:00,18.15,18.16,18.15,18.15,41100.0,13.4178,13.4252,13.4178,13.4178,41100.0
2006-11-29 12:00:00,18.16,18.17,18.15,18.16,71800.0,13.4252,13.4326,13.4178,13.4252,71800.0
2006-11-29 12:05:00,18.16,18.19,18.16,18.16,113500.0,13.4252,13.4474,13.4252,13.4252,113500.0
2006-11-29 12:10:00,18.17,18.18,18.15,18.16,188900.0,13.4326,13.44,13.4178,13.4252,188900.0
2006-11-29 12:15:00,18.16,18.16,18.15,18.15,77000.0,13.4252,13.4252,13.4178,13.4178,77000.0
2006-11-29 12:20:00,18.15,18.16,18.13,18.13,144300.0,13.4178,13.4252,13.403,13.403,144300.0
2006-11-29 12:25:00,18.13,18.14,18.12,18.13,142600.0,13.403,13.4104,13.3956,13.403,142600.0
2006-11-29 12:30:00,18.13,18.14,18.1,18.11,180800.0,13.403,13.4104,13.3808,13.3882,180800.0
2006-11-29 12:35:00,18.11,18.12,18.1,18.1,152100.0,13.3882,13.3956,13.3808,13.3808,152100.0
2006-11-29 12:40:00,18.11,18.12,18.09,18.1,209500.0,13.3882,13.3956,13.3734,13.3808,209500.0
2006-11-29 12:45:00,18.11,18.14,18.11,18.13,191300.0,13.3882,13.4104,13.3882,13.403,191300.0
2006-11-29 12:50:00,18.14,18.14,18.11,18.13,273500.0,13.4104,13.4104,13.3882,13.403,273500.0
2006-11-29 12:55:00,18.12,18.13,18.12,18.12,135500.0,13.3956,13.403,13.3956,13.3956,135500.0
2006-11-29 13:00:00,18.12,18.12,18.08,18.09,256100.0,13.3956,13.3956,13.366,13.3734,256100.0
2006-11-29 13:05:00,18.09,18.1,18.08,18.08,98600.0,13.3734,13.3808,13.366,13.366,98600.0
2006-11-29 13:10:00,18.08,18.09,18.04,18.06,367500.0,13.366,13.3734,13.3365,13.3513,367500.0
2006-11-29 13:15:00,18.06,18.09,18.05,18.09,153500.0,13.3513,13.3734,13.3439,13.3734,153500.0
2006-11-29 13:20:00,18.08,18.12,18.07,18.1,510900.0,13.366,13.3956,13.3587,13.3808,510900.0
2006-11-29 13:25:00,18.1,18.12,18.05,18.06,373600.0,13.3808,13.3956,13.3439,13.3513,373600.0
2006-11-29 13:30:00,18.06,18.06,17.95,17.99,489000.0,13.3513,13.3513,13.2699,13.2995,489000.0
2006-11-29 13:35:00,17.99,18.03,17.99,18.02,234100.0,13.2995,13.3291,13.2995,13.3217,234100.0
2006-11-29 13:40:00,18.03,18.05,18.02,18.04,154700.0,13.3291,13.3439,13.3217,13.3365,154700.0
2006-11-29 13:45:00,18.04,18.08,18.04,18.06,266900.0,13.3365,13.366,13.3365,13.3513,266900.0
2006-11-29 13:50:00,18.07,18.07,18.01,18.03,184100.0,13.3587,13.3587,13.3143,13.3291,184100.0
2006-11-29 13:55:00,18.03,18.04,18.01,18.02,219200.0,13.3291,13.3365,13.3143,13.3217,219200.0
2006-11-29 14:00:00,18.03,18.06,18.01,18.03,255200.0,13.3291,13.3513,13.3143,13.3291,255200.0
2006-11-29 14:05:00,18.03,18.03,17.97,17.98,456400.0,13.3291,13.3291,13.2847,13.2921,456400.0
2006-11-29 14:10:00,17.98,17.99,17.97,17.98,76200.0,13.2921,13.2995,13.2847,13.2921,76200.0
2006-11-29 14:15:00,17.98,17.99,17.98,17.99,141100.0,13.2921,13.2995,13.2921,13.2995,141100.0
2006-11-29 14:20:00,17.99,18.0,17.99,17.99,76200.0,13.2995,13.3069,13.2995,13.2995,76200.0
2006-11-29 14:25:00,17.99,18.02,17.99,18.01,144400.0,13.2995,13.3217,13.2995,13.3143,144400.0
2006-11-29 14:30:00,18.01,18.04,18.01,18.03,85000.0,13.3143,13.3365,13.3143,13.3291,85000.0
2006-11-29 14:35:00,18.04,18.09,18.04,18.08,235100.0,13.3365,13.3734,13.3365,13.366,235100.0
2006-11-29 14:40:00,18.07,18.08,18.05,18.06,88700.0,13.3587,13.366,13.3439,13.3513,88700.0
2006-11-29 14:45:00,18.07,18.07,18.06,18.06,39000.0,13.3587,13.3587,13.3513,13.3513,39000.0
2006-11-29 14:50:00,18.07,18.13,18.06,18.12,254100.0,13.3587,13.403,13.3513,13.3956,254100.0
2006-11-29 14:55:00,18.12,18.13,18.1,18.11,163000.0,13.3956,13.403,13.3808,13.3882,163000.0
2006-11-29 15:00:00,18.12,18.13,18.1,18.11,173600.0,13.3956,13.403,13.3808,13.3882,173600.0
2006-11-29 15:05:00,18.11,18.13,18.11,18.13,107100.0,13.3882,13.403,13.3882,13.403,107100.0
2006-11-29 15:10:00,18.13,18.15,18.13,18.14,185000.0,13.403,13.4178,13.403,13.4104,185000.0
2006-11-29 15:15:00,18.15,18.15,18.14,18.15,81800.0,13.4178,13.4178,13.4104,13.4178,81800.0
2006-11-29 15:20:00,18.14,18.17,18.14,18.16,210200.0,13.4104,13.4326,13.4104,13.4252,210200.0
2006-11-29 15:25:00,18.15,18.17,18.15,18.15,264600.0,13.4178,13.4326,13.4178,13.4178,264600.0
2006-11-29 15:30:00,18.16,18.19,18.14,18.18,332700.0,13.4252,13.4474,13.4104,13.44,332700.0
2006-11-29 15:35:00,18.18,18.19,18.13,18.19,467800.0,13.44,13.4474,13.403,13.4474,467800.0
2006-11-29 15:40:00,18.19,18.19,18.14,18.17,338200.0,13.4474,13.4474,13.4104,13.4326,338200.0
2006-11-29 15:45:00,18.17,18.19,18.15,18.18,312700.0,13.4326,13.4474,13.4178,13.44,312700.0
2006-11-29 15:50:00,18.18,18.19,18.16,18.17,239200.0,13.44,13.4474,13.4252,13.4326,239200.0
2006-11-29 15:55:00,18.17,18.17,18.13,18.16,388500.0,13.4326,13.4326,13.403,13.4252,388500.0
2006-11-30 09:30:00,18.08,18.13,18.06,18.11,312700.0,13.366,13.403,13.3513,13.3882,312700.0
2006-11-30 09:35:00,18.11,18.23,18.11,18.2,420500.0,13.3882,13.4769,13.3882,13.4548,420500.0
2006-11-30 09:40:00,18.2,18.2,18.03,18.06,542500.0,13.4548,13.4548,13.3291,13.3513,542500.0
2006-11-30 09:45:00,18.06,18.13,18.04,18.12,357000.0,13.3513,13.403,13.3365,13.3956,357000.0
2006-11-30 09:50:00,18.12,18.15,18.1,18.11,184900.0,13.3956,13.4178,13.3808,13.3882,184900.0
2006-11-30 09:55:00,18.11,18.15,18.1,18.14,425600.0,13.3882,13.4178,13.3808,13.4104,425600.0
2006-11-30 10:00:00,18.14,18.14,17.99,18.0,544400.0,13.4104,13.4104,13.2995,13.3069,544400.0
2006-11-30 10:05:00,18.0,18.08,18.0,18.06,187500.0,13.3069,13.366,13.3069,13.3513,187500.0
2006-11-30 10:10:00,18.06,18.11,18.06,18.1,224000.0,13.3513,13.3882,13.3513,13.3808,224000.0
2006-11-30 10:15:00,18.1,18.12,17.97,17.98,548000.0,13.3808,13.3956,13.2847,13.2921,548000.0
2006-11-30 10:20:00,17.98,18.01,17.95,18.0,763700.0,13.2921,13.3143,13.2699,13.3069,763700.0
2006-11-30 10:25:00,18.0,18.02,17.96,18.0,403500.0,13.3069,13.3217,13.2773,13.3069,403500.0
2006-11-30 10:30:00,18.01,18.02,17.98,17.98,347300.0,13.3143,13.3217,13.2921,13.2921,347300.0
2006-11-30 10:35:00,17.98,18.0,17.96,18.0,192200.0,13.2921,13.3069,13.2773,13.3069,192200.0
2006-11-30 10:40:00,17.99,18.0,17.98,17.99,449000.0,13.2995,13.3069,13.2921,13.2995,449000.0
2006-11-30 10:45:00,17.98,18.0,17.97,17.98,453100.0,13.2921,13.3069,13.2847,13.2921,453100.0
2006-11-30 10:50:00,17.98,18.0,17.98,17.99,323900.0,13.2921,13.3069,13.2921,13.2995,323900.0
2006-11-30 10:55:00,17.99,18.01,17.98,18.0,597200.0,13.2995,13.3143,13.2921,13.3069,597200.0
2006-11-30 11:00:00,17.99,18.0,17.99,17.99,446000.0,13.2995,13.3069,13.2995,13.2995,446000.0
2006-11-30 11:05:00,17.99,18.0,17.99,18.0,213100.0,13.2995,13.3069,13.2995,13.3069,213100.0
2006-11-30 11:10:00,18.0,18.0,17.98,17.98,365300.0,13.3069,13.3069,13.2921,13.2921,365300.0
2006-11-30 11:15:00,17.98,17.99,17.96,17.96,345800.0,13.2921,13.2995,13.2773,13.2773,345800.0
2006-11-30 11:20:00,17.96,18.0,17.95,17.99,150000.0,13.2773,13.3069,13.2699,13.2995,150000.0
2006-11-30 11:25:00,17.98,18.0,17.97,17.99,319300.0,13.2921,13.3069,13.2847,13.2995,319300.0
2006-11-30 11:30:00,18.0,18.01,17.99,18.0,440300.0,13.3069,13.3143,13.2995,13.3069,440300.0
2006-11-30 11:35:00,18.0,18.0,17.96,17.98,318300.0,13.3069,13.3069,13.2773,13.2921,318300.0
2006-11-30 11:40:00,17.97,17.99,17.97,17.99,109300.0,13.2847,13.2995,13.2847,13.2995,109300.0
2006-11-30 11:45:00,17.99,17.99,17.97,17.98,120100.0,13.2995,13.2995,13.2847,13.2921,120100.0
2006-11-30 11:50:00,17.99,18.0,17.98,17.99,225500.0,13.2995,13.3069,13.2921,13.2995,225500.0
2006-11-30 11:55:00,17.98,18.01,17.98,18.0,627100.0,13.2921,13.3143,13.2921,13.3069,627100.0
2006-11-30 12:00:00,18.0,18.03,17.99,17.99,802800.0,13.3069,13.3291,13.2995,13.2995,802800.0
2006-11-30 12:05:00,17.99,18.0,17.97,18.0,198300.0,13.2995,13.3069,13.2847,13.3069,198300.0
2006-11-30 12:10:00,18.0,18.0,17.99,18.0,405800.0,13.3069,13.3069,13.2995,13.3069,405800.0
2006-11-30 12:15:00,18.0,18.0,17.99,17.99,89300.0,13.3069,13.3069,13.2995,13.2995,89300.0
2006-11-30 12:20:00,17.99,18.0,17.99,18.0,93100.0,13.2995,13.3069,13.2995,13.3069,93100.0
2006-11-30 12:25:00,17.99,18.0,17.99,18.0,89600.0,13.2995,13.3069,13.2995,13.3069,89600.0
2006-11-30 12:30:00,18.0,18.01,17.99,18.0,754000.0,13.3069,13.3143,13.2995,13.3069,754000.0
2006-11-30 12:35:00,18.0,18.02,17.99,18.02,190900.0,13.3069,13.3217,13.2995,13.3217,190900.0
2006-11-30 12:40:00,18.02,18.02,18.01,18.01,28000.0,13.3217,13.3217,13.3143,13.3143,28000.0
2006-11-30 12:45:00,18.02,18.02,18.0,18.01,81900.0,13.3217,13.3217,13.3069,13.3143,81900.0
2006-11-30 12:50:00,18.02,18.06,18.01,18.03,372500.0,13.3217,13.3513,13.3143,13.3291,372500.0
2006-11-30 12:55:00,18.03,18.06,18.03,18.05,145400.0,13.3291,13.3513,13.3291,13.3439,145400.0
2006-11-30 13:00:00,18.05,18.08,18.04,18.06,303100.0,13.3439,13.366,13.3365,13.3513,303100.0
2006-11-30 13:05:00,18.07,18.07,18.05,18.07,148900.0,13.3587,13.3587,13.3439,13.3587,148900.0
2006-11-30 13:10:00,18.06,18.08,18.06,18.08,118600.0,13.3513,13.366,13.3513,13.366,118600.0
2006-11-30 13:15:00,18.07,18.11,18.06,18.08,468100.0,13.3587,13.3882,13.3513,13.366,468100.0
2006-11-30 13:20:00,18.09,18.1,18.08,18.08,158600.0,13.3734,13.3808,13.366,13.366,158600.0
2006-11-30 13:25:00,18.08,18.12,18.08,18.12,321400.0,13.366,13.3956,13.366,13.3956,321400.0
2006-11-30 13:30:00,18.13,18.16,18.08,18.15,495800.0,13.403,13.4252,13.366,13.4178,495800.0
2006-11-30 13:35:00,18.15,18.16,18.12,18.13,493400.0,13.4178,13.4252,13.3956,13.403,493400.0
2006-11-30 13:40:00,18.12,18.13,18.1,18.11,267700.0,13.3956,13.403,13.3808,13.3882,267700.0
2006-11-30 13:45:00,18.11,18.12,18.1,18.1,395200.0,13.3882,13.3956,13.3808,13.3808,395200.0
2006-11-30 13:50:00,18.1,18.11,18.08,18.09,239600.0,13.3808,13.3882,13.366,13.3734,239600.0
2006-11-30 13:55:00,18.09,18.1,18.0,18.01,593200.0,13.3734,13.3808,13.3069,13.3143,593200.0
2006-11-30 14:00:00,18.01,18.07,18.0,18.04,436900.0,13.3143,13.3587,13.3069,13.3365,436900.0
2006-11-30 14:05:00,18.03,18.08,17.99,18.02,332600.0,13.3291,13.366,13.2995,13.3217,332600.0
2006-11-30 14:10:00,18.02,18.05,18.01,18.02,179300.0,13.3217,13.3439,13.3143,13.3217,179300.0
2006-11-30 14:15:00,18.01,18.03,18.0,18.02,185500.0,13.3143,13.3291,13.3069,13.3217,185500.0
2006-11-30 14:20:00,18.02,18.06,18.01,18.02,104300.0,13.3217,13.3513,13.3143,13.3217,104300.0
2006-11-30 14:25:00,18.02,18.06,18.02,18.05,166500.0,13.3217,13.3513,13.3217,13.3439,166500.0
2006-11-30 14:30:00,18.05,18.07,18.04,18.07,239100.0,13.3439,13.3587,13.3365,13.3587,239100.0
2006-11-30 14:35:00,18.07,18.14,18.07,18.11,403500.0,13.3587,13.4104,13.3587,13.3882,403500.0
2006-11-30 14:40:00,18.11,18.14,18.1,18.14,156900.0,13.3882,13.4104,13.3808,13.4104,156900.0
2006-11-30 14:45:00,18.14,18.14,18.08,18.09,122900.0,13.4104,13.4104,13.366,13.3734,122900.0
2006-11-30 14:50:00,18.1,18.12,18.08,18.11,212600.0,13.3808,13.3956,13.366,13.3882,212600.0
2006-11-30 14:55:00,18.11,18.13,18.1,18.12,142900.0,13.3882,13.403,13.3808,13.3956,142900.0
2006-11-30 15:00:00,18.12,18.13,18.08,18.1,217000.0,13.3956,13.403,13.366,13.3808,217000.0
2006-11-30 15:05:00,18.09,18.11,18.08,18.09,120800.0,13.3734,13.3882,13.366,13.3734,120800.0
2006-11-30 15:10:00,18.09,18.09,18.05,18.08,350100.0,13.3734,13.3734,13.3439,13.366,350100.0
2006-11-30 15:15:00,18.09,18.11,18.08,18.08,184800.0,13.3734,13.3882,13.366,13.366,184800.0
2006-11-30 15:20:00,18.08,18.11,18.08,18.1,131700.0,13.366,13.3882,13.366,13.3808,131700.0
2006-11-30 15:25:00,18.1,18.13,18.09,18.13,163900.0,13.3808,13.403,13.3734,13.403,163900.0
2006-11-30 15:30:00,18.13,18.14,18.11,18.12,217500.0,13.403,13.4104,13.3882,13.3956,217500.0
2006-11-30 15:35:00,18.12,18.13,18.08,18.11,308600.0,13.3956,13.403,13.366,13.3882,308600.0
2006-11-30 15:40:00,18.11,18.12,18.08,18.08,203100.0,13.3882,13.3956,13.366,13.366,203100.0
2006-11-30 15:45:00,18.08,18.1,18.04,18.06,412400.0,13.366,13.3808,13.3365,13.3513,412400.0
2006-11-30 15:50:00,18.07,18.07,18.0,18.04,461300.0,13.3587,13.3587,13.3069,13.3365,461300.0
2006-11-30 15:55:00,18.04,18.05,17.99,18.0,632900.0,13.3365,13.3439,13.2995,13.3069,632900.0
2006-12-01 09:30:00,17.92,18.08,17.92,18.05,651100.0,13.2478,13.366,13.2478,13.3439,651100.0
2006-12-01 09:35:00,18.05,18.05,17.98,17.98,267500.0,13.3439,13.3439,13.2921,13.2921,267500.0
2006-12-01 09:40:00,17.98,18.03,17.97,18.02,451600.0,13.2921,13.3291,13.2847,13.3217,451600.0
2006-12-01 09:45:00,18.03,18.04,18.0,18.04,274300.0,13.3291,13.3365,13.3069,13.3365,274300.0
2006-12-01 09:50:00,18.03,18.04,17.99,18.0,225900.0,13.3291,13.3365,13.2995,13.3069,225900.0
2006-12-01 09:55:00,18.01,18.03,18.01,18.01,126300.0,13.3143,13.3291,13.3143,13.3143,126300.0
2006-12-01 10:00:00,18.01,18.01,17.93,17.95,579700.0,13.3143,13.3143,13.2552,13.2699,579700.0
2006-12-01 10:05:00,17.95,17.98,17.95,17.96,583700.0,13.2699,13.2921,13.2699,13.2773,583700.0
2006-12-01 10:10:00,17.96,17.99,17.93,17.98,202500.0,13.2773,13.2995,13.2552,13.2921,202500.0
2006-12-01 10:15:00,17.98,17.98,17.91,17.95,420500.0,13.2921,13.2921,13.2404,13.2699,420500.0
2006-12-01 10:20:00,17.96,17.97,17.93,17.95,229200.0,13.2773,13.2847,13.2552,13.2699,229200.0
2006-12-01 10:25:00,17.95,17.95,17.91,17.93,273700.0,13.2699,13.2699,13.2404,13.2552,273700.0
2006-12-01 10:30:00,17.92,17.93,17.89,17.91,254400.0,13.2478,13.2552,13.2256,13.2404,254400.0
2006-12-01 10:35:00,17.91,17.91,17.89,17.9,172500.0,13.2404,13.2404,13.2256,13.233,172500.0
2006-12-01 10:40:00,17.9,17.91,17.89,17.9,122300.0,13.233,13.2404,13.2256,13.233,122300.0
2006-12-01 10:45:00,17.9,17.91,17.89,17.9,229100.0,13.233,13.2404,13.2256,13.233,229100.0
2006-12-01 10:50:00,17.9,17.91,17.88,17.9,173800.0,13.233,13.2404,13.2182,13.233,173800.0
2006-12-01 10:55:00,17.91,17.91,17.89,17.89,101500.0,13.2404,13.2404,13.2256,13.2256,101500.0
2006-12-01 11:00:00,17.89,17.91,17.89,17.9,144000.0,13.2256,13.2404,13.2256,13.233,144000.0
2006-12-01 11:05:00,17.9,17.9,17.89,17.89,105200.0,13.233,13.233,13.2256,13.2256,105200.0
2006-12-01 11:10:00,17.89,17.9,17.88,17.89,230400.0,13.2256,13.233,13.2182,13.2256,230400.0
2006-12-01 11:15:00,17.89,17.9,17.85,17.85,181500.0,13.2256,13.233,13.196,13.196,181500.0
2006-12-01 11:20:00,17.86,17.87,17.85,17.85,151400.0,13.2034,13.2108,13.196,13.196,151400.0
2006-12-01 11:25:00,17.85,17.87,17.81,17.84,523500.0,13.196,13.2108,13.1664,13.1886,523500.0
2006-12-01 11:30:00,17.84,17.85,17.8,17.84,306100.0,13.1886,13.196,13.1591,13.1886,306100.0
2006-12-01 11:35:00,17.84,17.89,17.84,17.89,153900.0,13.1886,13.2256,13.1886,13.2256,153900.0
2006-12-01 11:40:00,17.89,17.91,17.87,17.9,287400.0,13.2256,13.2404,13.2108,13.233,287400.0
2006-12-01 11:45:00,17.9,17.91,17.89,17.9,127700.0,13.233,13.2404,13.2256,13.233,127700.0
2006-12-01 11:50:00,17.9,17.9,17.89,17.89,97700.0,13.233,13.233,13.2256,13.2256,97700.0
2006-12-01 11:55:00,17.9,17.91,17.89,17.9,166100.0,13.233,13.2404,13.2256,13.233,166100.0
2006-12-01 12:00:00,17.9,17.9,17.81,17.82,356100.0,13.233,13.233,13.1664,13.1738,356100.0
2006-12-01 12:05:00,17.82,17.89,17.82,17.89,256900.0,13.1738,13.2256,13.1738,13.2256,256900.0
2006-12-01 12:10:00,17.89,17.9,17.87,17.88,104200.0,13.2256,13.233,13.2108,13.2182,104200.0
2006-12-01 12:15:00,17.88,17.89,17.86,17.88,146000.0,13.2182,13.2256,13.2034,13.2182,146000.0
2006-12-01 12:20:00,17.89,17.89,17.87,17.89,140500.0,13.2256,13.2256,13.2108,13.2256,140500.0
2006-12-01 12:25:00,17.89,17.9,17.87,17.9,95400.0,13.2256,13.233,13.2108,13.233,95400.0
2006-12-01 12:30:00,17.89,17.9,17.88,17.89,49900.0,13.2256,13.233,13.2182,13.2256,49900.0
2006-12-01 12:35:00,17.89,17.89,17.88,17.89,70400.0,13.2256,13.2256,13.2182,13.2256,70400.0
2006-12-01 12:40:00,17.88,17.89,17.88,17.89,42300.0,13.2182,13.2256,13.2182,13.2256,42300.0
2006-12-01 12:45:00,17.88,17.9,17.88,17.89,39500.0,13.2182,13.233,13.2182,13.2256,39500.0
2006-12-01 12:50:00,17.89,17.89,17.88,17.89,31400.0,13.2256,13.2256,13.2182,13.2256,31400.0
2006-12-01 12:55:00,17.89,17.9,17.87,17.89,47100.0,13.2256,13.233,13.2108,13.2256,47100.0
2006-12-01 13:00:00,17.89,17.9,17.86,17.88,223700.0,13.2256,13.233,13.2034,13.2182,223700.0
2006-12-01 13:05:00,17.89,17.9,17.81,17.81,471700.0,13.2256,13.233,13.1664,13.1664,471700.0
2006-12-01 13:10:00,17.81,17.86,17.78,17.82,460300.0,13.1664,13.2034,13.1443,13.1738,460300.0
2006-12-01 13:15:00,17.82,17.82,17.79,17.79,104200.0,13.1738,13.1738,13.1517,13.1517,104200.0
2006-12-01 13:20:00,17.79,17.83,17.79,17.8,118800.0,13.1517,13.1812,13.1517,13.1591,118800.0
2006-12-01 13:25:00,17.81,17.84,17.79,17.79,125500.0,13.1664,13.1886,13.1517,13.1517,125500.0
2006-12-01 13:30:00,17.8,17.8,17.75,17.77,300600.0,13.1591,13.1591,13.1221,13.1369,300600.0
2006-12-01 13:35:00,17.76,17.77,17.7,17.72,307100.0,13.1295,13.1369,13.0851,13.0999,307100.0
2006-12-01 13:40:00,17.72,17.74,17.7,17.72,189800.0,13.0999,13.1147,13.0851,13.0999,189800.0
2006-12-01 13:45:00,17.72,17.74,17.71,17.74,93900.0,13.0999,13.1147,13.0925,13.1147,93900.0
2006-12-01 13:50:00,17.73,17.74,17.7,17.72,169400.0,13.1073,13.1147,13.0851,13.0999,169400.0
2006-12-01 13:55:00,17.72,17.73,17.7,17.71,286900.0,13.0999,13.1073,13.0851,13.0925,286900.0
2006-12-01 14:00:00,17.71,17.73,17.68,17.68,436700.0,13.0925,13.1073,13.0703,13.0703,436700.0
2006-12-01 14:05:00,17.68,17.7,17.63,17.65,823600.0,13.0703,13.0851,13.0334,13.0482,823600.0
2006-12-01 14:10:00,17.65,17.67,17.62,17.64,875400.0,13.0482,13.0629,13.026,13.0408,875400.0
2006-12-01 14:15:00,17.63,17.64,17.59,17.61,443000.0,13.0334,13.0408,13.0038,13.0186,443000.0
2006-12-01 14:20:00,17.61,17.63,17.59,17.6,646400.0,13.0186,13.0334,13.0038,13.0112,646400.0
2006-12-01 14:25:00,17.6,17.62,17.59,17.6,672000.0,13.0112,13.026,13.0038,13.0112,672000.0
2006-12-01 14:30:00,17.6,17.61,17.52,17.53,590900.0,13.0112,13.0186,12.9521,12.9594,590900.0
2006-12-01 14:35:00,17.53,17.54,17.46,17.51,1379700.0,12.9594,12.9668,12.9077,12.9447,1379700.0
2006-12-01 14:40:00,17.51,17.53,17.43,17.48,987600.0,12.9447,12.9594,12.8855,12.9225,987600.0
2006-12-01 14:45:00,17.48,17.51,17.42,17.47,556500.0,12.9225,12.9447,12.8781,12.9151,556500.0
2006-12-01 14:50:00,17.47,17.52,17.45,17.51,413200.0,12.9151,12.9521,12.9003,12.9447,413200.0
2006-12-01 14:55:00,17.51,17.52,17.48,17.51,302900.0,12.9447,12.9521,12.9225,12.9447,302900.0
2006-12-01 15:00:00,17.51,17.55,17.49,17.51,344500.0,12.9447,12.9742,12.9299,12.9447,344500.0
2006-12-01 15:05:00,17.51,17.59,17.51,17.56,429100.0,12.9447,13.0038,12.9447,12.9816,429100.0
2006-12-01 15:10:00,17.56,17.58,17.54,17.56,376100.0,12.9816,12.9964,12.9668,12.9816,376100.0
2006-12-01 15:15:00,17.56,17.62,17.55,17.61,625800.0,12.9816,13.026,12.9742,13.0186,625800.0
2006-12-01 15:20:00,17.62,17.62,17.59,17.61,634300.0,13.026,13.026,13.0038,13.0186,634300.0
2006-12-01 15:25:00,17.61,17.65,17.6,17.65,617000.0,13.0186,13.0482,13.0112,13.0482,617000.0
2006-12-01 15:30:00,17.65,17.65,17.59,17.61,607000.0,13.0482,13.0482,13.0038,13.0186,607000.0
2006-12-01 15:35:00,17.61,17.65,17.6,17.62,641600.0,13.0186,13.0482,13.0112,13.026,641600.0
2006-12-01 15:40:00,17.62,17.64,17.62,17.64,297400.0,13.026,13.0408,13.026,13.0408,297400.0
2006-12-01 15:45:00,17.64,17.7,17.63,17.69,538900.0,13.0408,13.0851,13.0334,13.0777,538900.0
2006-12-01 15:50:00,17.69,17.77,17.69,17.74,737700.0,13.0777,13.1369,13.0777,13.1147,737700.0
2006-12-01 15:55:00,17.74,17.74,17.69,17.73,649300.0,13.1147,13.1147,13.0777,13.1073,649300.0
2006-12-04 09:30:00,17.9,17.95,17.77,17.9,947800.0,13.233,13.2699,13.1369,13.233,947800.0
2006-12-04 09:35:00,17.9,17.99,17.89,17.98,461700.0,13.233,13.2995,13.2256,13.2921,461700.0
2006-12-04 09:40:00,17.98,18.0,17.95,17.98,363500.0,13.2921,13.3069,13.2699,13.2921,363500.0
2006-12-04 09:45:00,17.98,17.99,17.85,17.85,627200.0,13.2921,13.2995,13.196,13.196,627200.0
2006-12-04 09:50:00,17.85,17.94,17.81,17.85,493800.0,13.196,13.2625,13.1664,13.196,493800.0
2006-12-04 09:55:00,17.85,17.9,17.78,17.9,462800.0,13.196,13.233,13.1443,13.233,462800.0
2006-12-04 10:00:00,17.9,17.98,17.88,17.92,614600.0,13.233,13.2921,13.2182,13.2478,614600.0
2006-12-04 10:05:00,17.92,17.99,17.91,17.97,374200.0,13.2478,13.2995,13.2404,13.2847,374200.0
2006-12-04 10:10:00,17.96,18.0,17.96,17.98,263100.0,13.2773,13.3069,13.2773,13.2921,263100.0
2006-12-04 10:15:00,17.98,18.0,17.98,17.99,181000.0,13.2921,13.3069,13.2921,13.2995,181000.0
2006-12-04 10:20:00,17.99,18.08,17.99,18.08,606300.0,13.2995,13.366,13.2995,13.366,606300.0
2006-12-04 10:25:00,18.07,18.13,18.07,18.08,387700.0,13.3587,13.403,13.3587,13.366,387700.0
2006-12-04 10:30:00,18.09,18.11,18.05,18.1,456600.0,13.3734,13.3882,13.3439,13.3808,456600.0
2006-12-04 10:35:00,18.1,18.12,18.08,18.12,460800.0,13.3808,13.3956,13.366,13.3956,460800.0
2006-12-04 10:40:00,18.11,18.21,18.1,18.18,662200.0,13.3882,13.4622,13.3808,13.44,662200.0
2006-12-04 10:45:00,18.17,18.22,18.15,18.18,457100.0,13.4326,13.4695,13.4178,13.44,457100.0
2006-12-04 10:50:00,18.18,18.25,18.14,18.23,607600.0,13.44,13.4917,13.4104,13.4769,607600.0
2006-12-04 10:55:00,18.23,18.27,18.22,18.26,474400.0,13.4769,13.5065,13.4695,13.4991,474400.0
2006-12-04 11:00:00,18.27,18.28,18.25,18.25,273100.0,13.5065,13.5139,13.4917,13.4917,273100.0
2006-12-04 11:05:00,18.26,18.32,18.25,18.31,612900.0,13.4991,13.5435,13.4917,13.5361,612900.0
2006-12-04 11:10:00,18.31,18.36,18.3,18.33,1213900.0,13.5361,13.573,13.5287,13.5509,1213900.0
2006-12-04 11:15:00,18.33,18.42,18.33,18.41,432700.0,13.5509,13.6174,13.5509,13.61,432700.0
2006-12-04 11:20:00,18.4,18.41,18.37,18.4,308000.0,13.6026,13.61,13.5804,13.6026,308000.0
2006-12-04 11:25:00,18.39,18.43,18.36,18.38,516100.0,13.5952,13.6248,13.573,13.5878,516100.0
2006-12-04 11:30:00,18.38,18.39,18.31,18.32,317700.0,13.5878,13.5952,13.5361,13.5435,317700.0
2006-12-04 11:35:00,18.32,18.33,18.27,18.28,325700.0,13.5435,13.5509,13.5065,13.5139,325700.0
2006-12-04 11:40:00,18.28,18.29,18.25,18.26,181900.0,13.5139,13.5213,13.4917,13.4991,181900.0
2006-12-04 11:45:00,18.25,19.33,18.25,18.36,1354500.0,13.4917,14.2901,13.4917,13.573,1354500.0
2006-12-04 11:50:00,18.36,18.36,18.34,18.35,113800.0,13.573,13.573,13.5583,13.5657,113800.0
2006-12-04 11:55:00,18.34,18.41,18.34,18.39,363800.0,13.5583,13.61,13.5583,13.5952,363800.0
2006-12-04 12:00:00,18.38,18.41,18.37,18.4,191800.0,13.5878,13.61,13.5804,13.6026,191800.0
2006-12-04 12:05:00,18.39,18.4,18.33,18.38,586100.0,13.5952,13.6026,13.5509,13.5878,586100.0
2006-12-04 12:10:00,18.38,18.42,18.38,18.41,202800.0,13.5878,13.6174,13.5878,13.61,202800.0
2006-12-04 12:15:00,18.41,18.45,18.41,18.42,259100.0,13.61,13.6396,13.61,13.6174,259100.0
2006-12-04 12:20:00,18.42,18.44,18.4,18.4,312400.0,13.6174,13.6322,13.6026,13.6026,312400.0
2006-12-04 12:25:00,18.4,18.41,18.38,18.38,85400.0,13.6026,13.61,13.5878,13.5878,85400.0
2006-12-04 12:30:00,18.38,18.43,18.37,18.42,208000.0,13.5878,13.6248,13.5804,13.6174,208000.0
2006-12-04 12:35:00,18.41,18.45,18.41,18.45,285600.0,13.61,13.6396,13.61,13.6396,285600.0
2006-12-04 12:40:00,18.44,18.47,18.44,18.46,242000.0,13.6322,13.6544,13.6322,13.647,242000.0
2006-12-04 12:45:00,18.46,18.47,18.42,18.43,161700.0,13.647,13.6544,13.6174,13.6248,161700.0
2006-12-04 12:50:00,18.42,18.45,18.42,18.45,80800.0,13.6174,13.6396,13.6174,13.6396,80800.0
2006-12-04 12:55:00,18.44,18.47,18.44,18.46,178600.0,13.6322,13.6544,13.6322,13.647,178600.0
2006-12-04 13:00:00,18.45,18.46,18.45,18.46,167800.0,13.6396,13.647,13.6396,13.647,167800.0
2006-12-04 13:05:00,18.46,18.49,18.46,18.47,182300.0,13.647,13.6691,13.647,13.6544,182300.0
2006-12-04 13:10:00,18.47,18.47,18.42,18.42,159200.0,13.6544,13.6544,13.6174,13.6174,159200.0
2006-12-04 13:15:00,18.42,18.44,18.41,18.43,168600.0,13.6174,13.6322,13.61,13.6248,168600.0
2006-12-04 13:20:00,18.43,18.44,18.41,18.42,134800.0,13.6248,13.6322,13.61,13.6174,134800.0
2006-12-04 13:25:00,18.41,18.45,18.4,18.44,412800.0,13.61,13.6396,13.6026,13.6322,412800.0
2006-12-04 13:30:00,18.44,18.49,18.43,18.48,288600.0,13.6322,13.6691,13.6248,13.6618,288600.0
2006-12-04 13:35:00,18.48,18.49,18.44,18.47,405700.0,13.6618,13.6691,13.6322,13.6544,405700.0
2006-12-04 13:40:00,18.46,18.5,18.46,18.47,222900.0,13.647,13.6765,13.647,13.6544,222900.0
2006-12-04 13:45:00,18.47,18.49,18.47,18.47,273200.0,13.6544,13.6691,13.6544,13.6544,273200.0
2006-12-04 13:50:00,18.47,18.48,18.46,18.46,90500.0,13.6544,13.6618,13.647,13.647,90500.0
2006-12-04 13:55:00,18.46,18.49,18.43,18.49,486400.0,13.647,13.6691,13.6248,13.6691,486400.0
2006-12-04 14:00:00,18.49,18.49,18.47,18.49,160000.0,13.6691,13.6691,13.6544,13.6691,160000.0
2006-12-04 14:05:00,18.48,18.5,18.47,18.48,223100.0,13.6618,13.6765,13.6544,13.6618,223100.0
2006-12-04 14:10:00,18.48,18.49,18.46,18.47,157500.0,13.6618,13.6691,13.647,13.6544,157500.0
2006-12-04 14:15:00,18.46,18.48,18.45,18.46,178500.0,13.647,13.6618,13.6396,13.647,178500.0
2006-12-04 14:20:00,18.45,18.47,18.44,18.46,252800.0,13.6396,13.6544,13.6322,13.647,252800.0
2006-12-04 14:25:00,18.46,18.48,18.45,18.48,168300.0,13.647,13.6618,13.6396,13.6618,168300.0
2006-12-04 14:30:00,18.47,18.49,18.47,18.49,184300.0,13.6544,13.6691,13.6544,13.6691,184300.0
2006-12-04 14:35:00,18.48,18.49,18.47,18.48,78400.0,13.6618,13.6691,13.6544,13.6618,78400.0
2006-12-04 14:40:00,18.47,18.5,18.47,18.49,261600.0,13.6544,13.6765,13.6544,13.6691,261600.0
2006-12-04 14:45:00,18.48,18.5,18.48,18.49,213300.0,13.6618,13.6765,13.6618,13.6691,213300.0
2006-12-04 14:50:00,18.48,18.5,18.48,18.5,201500.0,13.6618,13.6765,13.6618,13.6765,201500.0
2006-12-04 14:55:00,18.49,18.51,18.49,18.51,418100.0,13.6691,13.6839,13.6691,13.6839,418100.0
2006-12-04 15:00:00,18.51,18.52,18.47,18.49,302100.0,13.6839,13.6913,13.6544,13.6691,302100.0
2006-12-04 15:05:00,18.49,18.5,18.43,18.43,200800.0,13.6691,13.6765,13.6248,13.6248,200800.0
2006-12-04 15:10:00,18.43,18.45,18.43,18.43,208600.0,13.6248,13.6396,13.6248,13.6248,208600.0
2006-12-04 15:15:00,18.43,18.44,18.43,18.43,233100.0,13.6248,13.6322,13.6248,13.6248,233100.0
2006-12-04 15:20:00,18.43,18.43,18.38,18.39,667800.0,13.6248,13.6248,13.5878,13.5952,667800.0
2006-12-04 15:25:00,18.38,18.4,18.36,18.36,420600.0,13.5878,13.6026,13.573,13.573,420600.0
2006-12-04 15:30:00,18.37,18.38,18.33,18.35,547700.0,13.5804,13.5878,13.5509,13.5657,547700.0
2006-12-04 15:35:00,18.35,18.39,18.35,18.38,301700.0,13.5657,13.5952,13.5657,13.5878,301700.0
2006-12-04 15:40:00,18.38,18.4,18.38,18.4,227000.0,13.5878,13.6026,13.5878,13.6026,227000.0
2006-12-04 15:45:00,18.39,18.42,18.33,18.34,629900.0,13.5952,13.6174,13.5509,13.5583,629900.0
2006-12-04 15:50:00,18.33,18.37,18.3,18.33,854900.0,13.5509,13.5804,13.5287,13.5509,854900.0
2006-12-04 15:55:00,18.33,18.35,18.31,18.34,489600.0,13.5509,13.5657,13.5361,13.5583,489600.0
2006-12-05 09:30:00,18.45,18.47,18.39,18.4,578100.0,13.6396,13.6544,13.5952,13.6026,578100.0
2006-12-05 09:35:00,18.4,18.52,18.38,18.47,351500.0,13.6026,13.6913,13.5878,13.6544,351500.0
2006-12-05 09:40:00,18.46,18.48,18.44,18.46,317500.0,13.647,13.6618,13.6322,13.647,317500.0
2006-12-05 09:45:00,18.45,18.45,18.41,18.44,326000.0,13.6396,13.6396,13.61,13.6322,326000.0
2006-12-05 09:50:00,18.44,18.46,18.42,18.45,298100.0,13.6322,13.647,13.6174,13.6396,298100.0
2006-12-05 09:55:00,18.46,18.48,18.45,18.47,183300.0,13.647,13.6618,13.6396,13.6544,183300.0
2006-12-05 10:00:00,18.47,18.58,18.47,18.56,691700.0,13.6544,13.7357,13.6544,13.7209,691700.0
2006-12-05 10:05:00,18.57,18.58,18.51,18.55,393200.0,13.7283,13.7357,13.6839,13.7135,393200.0
2006-12-05 10:10:00,18.54,18.6,18.52,18.6,551900.0,13.7061,13.7505,13.6913,13.7505,551900.0
2006-12-05 10:15:00,18.6,18.67,18.59,18.66,504300.0,13.7505,13.8022,13.7431,13.7948,504300.0
2006-12-05 10:20:00,18.66,18.67,18.6,18.65,386100.0,13.7948,13.8022,13.7505,13.7874,386100.0
2006-12-05 10:25:00,18.64,18.65,18.62,18.62,181700.0,13.78,13.7874,13.7653,13.7653,181700.0
2006-12-05 10:30:00,18.61,18.64,18.6,18.6,290900.0,13.7579,13.78,13.7505,13.7505,290900.0
2006-12-05 10:35:00,18.6,18.63,18.57,18.61,346100.0,13.7505,13.7726,13.7283,13.7579,346100.0
2006-12-05 10:40:00,18.61,18.64,18.59,18.61,208800.0,13.7579,13.78,13.7431,13.7579,208800.0
2006-12-05 10:45:00,18.61,18.62,18.6,18.62,98700.0,13.7579,13.7653,13.7505,13.7653,98700.0
2006-12-05 10:50:00,18.61,18.64,18.6,18.63,166200.0,13.7579,13.78,13.7505,13.7726,166200.0
2006-12-05 10:55:00,18.63,18.64,18.61,18.63,101300.0,13.7726,13.78,13.7579,13.7726,101300.0
2006-12-05 11:00:00,18.62,18.64,18.6,18.62,203000.0,13.7653,13.78,13.7505,13.7653,203000.0
2006-12-05 11:05:00,18.62,18.63,18.6,18.61,135900.0,13.7653,13.7726,13.7505,13.7579,135900.0
2006-12-05 11:10:00,18.62,18.64,18.61,18.63,124200.0,13.7653,13.78,13.7579,13.7726,124200.0
2006-12-05 11:15:00,18.64,18.65,18.63,18.64,97100.0,13.78,13.7874,13.7726,13.78,97100.0
2006-12-05 11:20:00,18.65,18.66,18.63,18.64,78400.0,13.7874,13.7948,13.7726,13.78,78400.0
2006-12-05 11:25:00,18.65,18.69,18.63,18.67,214900.0,13.7874,13.817,13.7726,13.8022,214900.0
2006-12-05 11:30:00,18.67,18.69,18.63,18.67,122600.0,13.8022,13.817,13.7726,13.8022,122600.0
2006-12-05 11:35:00,18.67,18.7,18.66,18.69,339100.0,13.8022,13.8244,13.7948,13.817,339100.0
2006-12-05 11:40:00,18.69,18.69,18.67,18.68,107700.0,13.817,13.817,13.8022,13.8096,107700.0
2006-12-05 11:45:00,18.68,18.68,18.65,18.65,76800.0,13.8096,13.8096,13.7874,13.7874,76800.0
2006-12-05 11:50:00,18.65,18.71,18.65,18.7,147100.0,13.7874,13.8318,13.7874,13.8244,147100.0
2006-12-05 11:55:00,18.7,18.7,18.67,18.68,407100.0,13.8244,13.8244,13.8022,13.8096,407100.0
2006-12-05 12:00:00,18.67,18.68,18.66,18.66,189600.0,13.8022,13.8096,13.7948,13.7948,189600.0
2006-12-05 12:05:00,18.67,18.67,18.61,18.62,311900.0,13.8022,13.8022,13.7579,13.7653,311900.0
2006-12-05 12:10:00,18.63,18.65,18.62,18.63,121600.0,13.7726,13.7874,13.7653,13.7726,121600.0
2006-12-05 12:15:00,18.64,18.64,18.6,18.62,168900.0,13.78,13.78,13.7505,13.7653,168900.0
2006-12-05 12:20:00,18.63,18.63,18.59,18.6,191800.0,13.7726,13.7726,13.7431,13.7505,191800.0
2006-12-05 12:25:00,18.61,18.64,18.59,18.63,168000.0,13.7579,13.78,13.7431,13.7726,168000.0
2006-12-05 12:30:00,18.62,18.62,18.6,18.61,222200.0,13.7653,13.7653,13.7505,13.7579,222200.0
2006-12-05 12:35:00,18.61,18.62,18.61,18.61,106200.0,13.7579,13.7653,13.7579,13.7579,106200.0
2006-12-05 12:40:00,18.62,18.62,18.6,18.61,138500.0,13.7653,13.7653,13.7505,13.7579,138500.0
2006-12-05 12:45:00,18.61,18.61,18.6,18.6,47200.0,13.7579,13.7579,13.7505,13.7505,47200.0
2006-12-05 12:50:00,18.6,18.61,18.59,18.61,77400.0,13.7505,13.7579,13.7431,13.7579,77400.0
2006-12-05 12:55:00,18.61,18.62,18.59,18.61,260000.0,13.7579,13.7653,13.7431,13.7579,260000.0
2006-12-05 13:00:00,18.61,18.62,18.61,18.61,80900.0,13.7579,13.7653,13.7579,13.7579,80900.0
2006-12-05 13:05:00,18.62,18.62,18.6,18.62,110300.0,13.7653,13.7653,13.7505,13.7653,110300.0
2006-12-05 13:10:00,18.62,18.63,18.61,18.62,106800.0,13.7653,13.7726,13.7579,13.7653,106800.0
2006-12-05 13:15:00,18.62,18.63,18.62,18.62,44400.0,13.7653,13.7726,13.7653,13.7653,44400.0
2006-12-05 13:20:00,18.62,18.63,18.59,18.59,129600.0,13.7653,13.7726,13.7431,13.7431,129600.0
2006-12-05 13:25:00,18.6,18.61,18.58,18.61,130200.0,13.7505,13.7579,13.7357,13.7579,130200.0
2006-12-05 13:30:00,18.6,18.63,18.6,18.6,147600.0,13.7505,13.7726,13.7505,13.7505,147600.0
2006-12-05 13:35:00,18.61,18.61,18.59,18.6,89000.0,13.7579,13.7579,13.7431,13.7505,89000.0
2006-12-05 13:40:00,18.6,18.61,18.59,18.61,139200.0,13.7505,13.7579,13.7431,13.7579,139200.0
2006-12-05 13:45:00,18.61,18.64,18.6,18.62,158000.0,13.7579,13.78,13.7505,13.7653,158000.0
2006-12-05 13:50:00,18.63,18.63,18.6,18.6,146600.0,13.7726,13.7726,13.7505,13.7505,146600.0
2006-12-05 13:55:00,18.6,18.61,18.59,18.61,97700.0,13.7505,13.7579,13.7431,13.7579,97700.0
2006-12-05 14:00:00,18.61,18.61,18.56,18.57,197100.0,13.7579,13.7579,13.7209,13.7283,197100.0
2006-12-05 14:05:00,18.57,18.59,18.57,18.59,116100.0,13.7283,13.7431,13.7283,13.7431,116100.0
2006-12-05 14:10:00,18.59,18.62,18.59,18.6,225800.0,13.7431,13.7653,13.7431,13.7505,225800.0
2006-12-05 14:15:00,18.59,18.64,18.58,18.61,216900.0,13.7431,13.78,13.7357,13.7579,216900.0
2006-12-05 14:20:00,18.61,18.65,18.61,18.62,305600.0,13.7579,13.7874,13.7579,13.7653,305600.0
2006-12-05 14:25:00,18.63,18.65,18.6,18.65,135300.0,13.7726,13.7874,13.7505,13.7874,135300.0
2006-12-05 14:30:00,18.64,18.65,18.63,18.65,187000.0,13.78,13.7874,13.7726,13.7874,187000.0
2006-12-05 14:35:00,18.64,18.69,18.63,18.63,593300.0,13.78,13.817,13.7726,13.7726,593300.0
2006-12-05 14:40:00,18.62,18.67,18.62,18.67,282700.0,13.7653,13.8022,13.7653,13.8022,282700.0
2006-12-05 14:45:00,18.67,18.7,18.65,18.65,299300.0,13.8022,13.8244,13.7874,13.7874,299300.0
2006-12-05 14:50:00,18.65,18.67,18.64,18.66,126600.0,13.7874,13.8022,13.78,13.7948,126600.0
2006-12-05 14:55:00,18.65,18.66,18.62,18.65,114500.0,13.7874,13.7948,13.7653,13.7874,114500.0
2006-12-05 15:00:00,18.65,18.67,18.63,18.64,176800.0,13.7874,13.8022,13.7726,13.78,176800.0
2006-12-05 15:05:00,18.65,18.65,18.63,18.65,174900.0,13.7874,13.7874,13.7726,13.7874,174900.0
2006-12-05 15:10:00,18.65,18.65,18.63,18.64,150500.0,13.7874,13.7874,13.7726,13.78,150500.0
2006-12-05 15:15:00,18.63,18.64,18.6,18.61,234800.0,13.7726,13.78,13.7505,13.7579,234800.0
2006-12-05 15:20:00,18.6,18.62,18.59,18.61,156700.0,13.7505,13.7653,13.7431,13.7579,156700.0
2006-12-05 15:25:00,18.61,18.62,18.58,18.59,145600.0,13.7579,13.7653,13.7357,13.7431,145600.0
2006-12-05 15:30:00,18.59,18.59,18.55,18.57,247800.0,13.7431,13.7431,13.7135,13.7283,247800.0
2006-12-05 15:35:00,18.56,18.57,18.55,18.55,226800.0,13.7209,13.7283,13.7135,13.7135,226800.0
2006-12-05 15:40:00,18.56,18.56,18.55,18.56,178600.0,13.7209,13.7209,13.7135,13.7209,178600.0
2006-12-05 15:45:00,18.55,18.6,18.55,18.59,348400.0,13.7135,13.7505,13.7135,13.7431,348400.0
2006-12-05 15:50:00,18.58,18.59,18.53,18.54,350200.0,13.7357,13.7431,13.6987,13.7061,350200.0
2006-12-05 15:55:00,18.54,18.58,18.53,18.55,447300.0,13.7061,13.7357,13.6987,13.7135,447300.0
2006-12-06 09:30:00,18.48,18.5,18.38,18.41,519000.0,13.6618,13.6765,13.5878,13.61,519000.0
2006-12-06 09:35:00,18.41,18.42,18.31,18.38,407500.0,13.61,13.6174,13.5361,13.5878,407500.0
2006-12-06 09:40:00,18.38,18.41,18.34,18.39,272800.0,13.5878,13.61,13.5583,13.5952,272800.0
2006-12-06 09:45:00,18.4,18.44,18.38,18.44,232300.0,13.6026,13.6322,13.5878,13.6322,232300.0
2006-12-06 09:50:00,18.43,18.46,18.37,18.39,445200.0,13.6248,13.647,13.5804,13.5952,445200.0
2006-12-06 09:55:00,18.39,18.4,18.35,18.38,188800.0,13.5952,13.6026,13.5657,13.5878,188800.0
2006-12-06 10:00:00,18.38,18.44,18.37,18.44,189500.0,13.5878,13.6322,13.5804,13.6322,189500.0
2006-12-06 10:05:00,18.43,18.46,18.42,18.43,281800.0,13.6248,13.647,13.6174,13.6248,281800.0
2006-12-06 10:10:00,18.44,18.47,18.4,18.47,213000.0,13.6322,13.6544,13.6026,13.6544,213000.0
2006-12-06 10:15:00,18.46,18.48,18.44,18.48,316200.0,13.647,13.6618,13.6322,13.6618,316200.0
2006-12-06 10:20:00,18.48,18.53,18.47,18.5,359900.0,13.6618,13.6987,13.6544,13.6765,359900.0
2006-12-06 10:25:00,18.5,18.53,18.49,18.5,194400.0,13.6765,13.6987,13.6691,13.6765,194400.0
2006-12-06 10:30:00,18.51,18.52,18.48,18.52,314000.0,13.6839,13.6913,13.6618,13.6913,314000.0
2006-12-06 10:35:00,18.52,18.59,18.52,18.54,404700.0,13.6913,13.7431,13.6913,13.7061,404700.0
2006-12-06 10:40:00,18.54,18.57,18.53,18.57,156100.0,13.7061,13.7283,13.6987,13.7283,156100.0
2006-12-06 10:45:00,18.57,18.57,18.56,18.56,57500.0,13.7283,13.7283,13.7209,13.7209,57500.0
2006-12-06 10:50:00,18.56,18.59,18.56,18.58,147600.0,13.7209,13.7431,13.7209,13.7357,147600.0
2006-12-06 10:55:00,18.58,18.58,18.54,18.54,195000.0,13.7357,13.7357,13.7061,13.7061,195000.0
2006-12-06 11:00:00,18.54,18.57,18.53,18.56,152300.0,13.7061,13.7283,13.6987,13.7209,152300.0
2006-12-06 11:05:00,18.56,18.57,18.56,18.57,115600.0,13.7209,13.7283,13.7209,13.7283,115600.0
2006-12-06 11:10:00,18.57,18.59,18.55,18.57,209200.0,13.7283,13.7431,13.7135,13.7283,209200.0
2006-12-06 11:15:00,18.58,18.62,18.56,18.61,173500.0,13.7357,13.7653,13.7209,13.7579,173500.0
2006-12-06 11:20:00,18.61,18.65,18.6,18.62,388300.0,13.7579,13.7874,13.7505,13.7653,388300.0
2006-12-06 11:25:00,18.62,18.64,18.6,18.62,159200.0,13.7653,13.78,13.7505,13.7653,159200.0
2006-12-06 11:30:00,18.62,18.63,18.6,18.61,219600.0,13.7653,13.7726,13.7505,13.7579,219600.0
2006-12-06 11:35:00,18.61,18.62,18.6,18.61,39400.0,13.7579,13.7653,13.7505,13.7579,39400.0
2006-12-06 11:40:00,18.62,18.62,18.59,18.59,130200.0,13.7653,13.7653,13.7431,13.7431,130200.0
2006-12-06 11:45:00,18.58,18.62,18.58,18.61,153400.0,13.7357,13.7653,13.7357,13.7579,153400.0
2006-12-06 11:50:00,18.61,18.63,18.61,18.62,115800.0,13.7579,13.7726,13.7579,13.7653,115800.0
2006-12-06 11:55:00,18.63,18.63,18.62,18.63,52600.0,13.7726,13.7726,13.7653,13.7726,52600.0
2006-12-06 12:00:00,18.62,18.63,18.59,18.6,177600.0,13.7653,13.7726,13.7431,13.7505,177600.0
2006-12-06 12:05:00,18.61,18.62,18.59,18.61,63200.0,13.7579,13.7653,13.7431,13.7579,63200.0
2006-12-06 12:10:00,18.62,18.62,18.59,18.6,144500.0,13.7653,13.7653,13.7431,13.7505,144500.0
2006-12-06 12:15:00,18.61,18.63,18.6,18.6,221200.0,13.7579,13.7726,13.7505,13.7505,221200.0
2006-12-06 12:20:00,18.6,18.61,18.59,18.6,47000.0,13.7505,13.7579,13.7431,13.7505,47000.0
2006-12-06 12:25:00,18.6,18.62,18.59,18.61,177600.0,13.7505,13.7653,13.7431,13.7579,177600.0
2006-12-06 12:30:00,18.62,18.63,18.61,18.62,65900.0,13.7653,13.7726,13.7579,13.7653,65900.0
2006-12-06 12:35:00,18.62,18.64,18.62,18.63,171200.0,13.7653,13.78,13.7653,13.7726,171200.0
2006-12-06 12:40:00,18.63,18.64,18.62,18.63,80900.0,13.7726,13.78,13.7653,13.7726,80900.0
2006-12-06 12:45:00,18.63,18.63,18.61,18.61,182900.0,13.7726,13.7726,13.7579,13.7579,182900.0
2006-12-06 12:50:00,18.61,18.63,18.61,18.62,200800.0,13.7579,13.7726,13.7579,13.7653,200800.0
2006-12-06 12:55:00,18.61,18.63,18.61,18.62,39400.0,13.7579,13.7726,13.7579,13.7653,39400.0
2006-12-06 13:00:00,18.61,18.65,18.61,18.62,235900.0,13.7579,13.7874,13.7579,13.7653,235900.0
2006-12-06 13:05:00,18.62,18.64,18.6,18.63,238800.0,13.7653,13.78,13.7505,13.7726,238800.0
2006-12-06 13:10:00,18.63,18.63,18.61,18.62,65700.0,13.7726,13.7726,13.7579,13.7653,65700.0
2006-12-06 13:15:00,18.61,18.62,18.61,18.61,42500.0,13.7579,13.7653,13.7579,13.7579,42500.0
2006-12-06 13:20:00,18.61,18.62,18.59,18.59,391700.0,13.7579,13.7653,13.7431,13.7431,391700.0
2006-12-06 13:25:00,18.6,18.6,18.58,18.6,141800.0,13.7505,13.7505,13.7357,13.7505,141800.0
2006-12-06 13:30:00,18.6,18.63,18.59,18.61,146800.0,13.7505,13.7726,13.7431,13.7579,146800.0
2006-12-06 13:35:00,18.61,18.63,18.61,18.62,204400.0,13.7579,13.7726,13.7579,13.7653,204400.0
2006-12-06 13:40:00,18.61,18.62,18.57,18.59,375400.0,13.7579,13.7653,13.7283,13.7431,375400.0
2006-12-06 13:45:00,18.59,18.61,18.58,18.6,235200.0,13.7431,13.7579,13.7357,13.7505,235200.0
2006-12-06 13:50:00,18.6,18.62,18.6,18.61,58300.0,13.7505,13.7653,13.7505,13.7579,58300.0
2006-12-06 13:55:00,18.61,18.62,18.61,18.62,53800.0,13.7579,13.7653,13.7579,13.7653,53800.0
2006-12-06 14:00:00,18.61,18.62,18.61,18.62,44900.0,13.7579,13.7653,13.7579,13.7653,44900.0
2006-12-06 14:05:00,18.61,18.63,18.6,18.62,160400.0,13.7579,13.7726,13.7505,13.7653,160400.0
2006-12-06 14:10:00,18.61,18.62,18.61,18.62,26200.0,13.7579,13.7653,13.7579,13.7653,26200.0
2006-12-06 14:15:00,18.61,18.64,18.61,18.64,113700.0,13.7579,13.78,13.7579,13.78,113700.0
2006-12-06 14:20:00,18.63,18.65,18.61,18.64,68600.0,13.7726,13.7874,13.7579,13.78,68600.0
2006-12-06 14:25:00,18.64,18.66,18.63,18.66,226900.0,13.78,13.7948,13.7726,13.7948,226900.0
2006-12-06 14:30:00,18.66,18.73,18.61,18.71,359100.0,13.7948,13.8466,13.7579,13.8318,359100.0
2006-12-06 14:35:00,18.71,18.72,18.67,18.68,485200.0,13.8318,13.8392,13.8022,13.8096,485200.0
2006-12-06 14:40:00,18.68,18.7,18.67,18.68,126400.0,13.8096,13.8244,13.8022,13.8096,126400.0
2006-12-06 14:45:00,18.68,18.71,18.67,18.7,156300.0,13.8096,13.8318,13.8022,13.8244,156300.0
2006-12-06 14:50:00,18.7,18.71,18.69,18.7,171500.0,13.8244,13.8318,13.817,13.8244,171500.0
2006-12-06 14:55:00,18.69,18.7,18.63,18.64,208800.0,13.817,13.8244,13.7726,13.78,208800.0
2006-12-06 15:00:00,18.64,18.65,18.57,18.61,389400.0,13.78,13.7874,13.7283,13.7579,389400.0
2006-12-06 15:05:00,18.6,18.63,18.6,18.61,172200.0,13.7505,13.7726,13.7505,13.7579,172200.0
2006-12-06 15:10:00,18.61,18.62,18.6,18.6,67900.0,13.7579,13.7653,13.7505,13.7505,67900.0
2006-12-06 15:15:00,18.6,18.61,18.59,18.59,247300.0,13.7505,13.7579,13.7431,13.7431,247300.0
2006-12-06 15:20:00,18.59,18.6,18.52,18.53,557400.0,13.7431,13.7505,13.6913,13.6987,557400.0
2006-12-06 15:25:00,18.54,18.55,18.51,18.54,501500.0,13.7061,13.7135,13.6839,13.7061,501500.0
2006-12-06 15:30:00,18.54,18.54,18.47,18.47,304600.0,13.7061,13.7061,13.6544,13.6544,304600.0
2006-12-06 15:35:00,18.48,18.53,18.47,18.52,270700.0,13.6618,13.6987,13.6544,13.6913,270700.0
2006-12-06 15:40:00,18.53,18.56,18.52,18.53,373300.0,13.6987,13.7209,13.6913,13.6987,373300.0
2006-12-06 15:45:00,18.54,18.54,18.51,18.52,269900.0,13.7061,13.7061,13.6839,13.6913,269900.0
2006-12-06 15:50:00,18.53,18.59,18.52,18.58,368000.0,13.6987,13.7431,13.6913,13.7357,368000.0
2006-12-06 15:55:00,18.58,18.6,18.57,18.6,490400.0,13.7357,13.7505,13.7283,13.7505,490400.0
2006-12-07 09:30:00,18.59,18.75,18.59,18.75,426200.0,13.7431,13.8614,13.7431,13.8614,426200.0
2006-12-07 09:35:00,18.75,18.77,18.71,18.75,327900.0,13.8614,13.8761,13.8318,13.8614,327900.0
2006-12-07 09:40:00,18.75,18.77,18.74,18.76,314400.0,13.8614,13.8761,13.854,13.8688,314400.0
2006-12-07 09:45:00,18.76,18.79,18.64,18.66,408700.0,13.8688,13.8909,13.78,13.7948,408700.0
2006-12-07 09:50:00,18.66,18.69,18.62,18.65,325100.0,13.7948,13.817,13.7653,13.7874,325100.0
2006-12-07 09:55:00,18.66,18.69,18.65,18.67,173400.0,13.7948,13.817,13.7874,13.8022,173400.0
2006-12-07 10:00:00,18.66,18.67,18.47,18.5,511600.0,13.7948,13.8022,13.6544,13.6765,511600.0
2006-12-07 10:05:00,18.49,18.52,18.45,18.48,309500.0,13.6691,13.6913,13.6396,13.6618,309500.0
2006-12-07 10:10:00,18.48,18.51,18.38,18.38,600400.0,13.6618,13.6839,13.5878,13.5878,600400.0
2006-12-07 10:15:00,18.38,18.41,18.34,18.4,328400.0,13.5878,13.61,13.5583,13.6026,328400.0
2006-12-07 10:20:00,18.4,18.45,18.39,18.43,144200.0,13.6026,13.6396,13.5952,13.6248,144200.0
2006-12-07 10:25:00,18.42,18.45,18.42,18.43,113600.0,13.6174,13.6396,13.6174,13.6248,113600.0
2006-12-07 10:30:00,18.43,18.49,18.42,18.48,270600.0,13.6248,13.6691,13.6174,13.6618,270600.0
2006-12-07 10:35:00,18.48,18.51,18.43,18.48,274800.0,13.6618,13.6839,13.6248,13.6618,274800.0
2006-12-07 10:40:00,18.49,18.51,18.43,18.43,344700.0,13.6691,13.6839,13.6248,13.6248,344700.0
2006-12-07 10:45:00,18.44,18.44,18.38,18.4,323400.0,13.6322,13.6322,13.5878,13.6026,323400.0
2006-12-07 10:50:00,18.4,18.46,18.38,18.41,342700.0,13.6026,13.647,13.5878,13.61,342700.0
2006-12-07 10:55:00,18.41,18.41,18.38,18.4,150500.0,13.61,13.61,13.5878,13.6026,150500.0
2006-12-07 11:00:00,18.41,18.43,18.38,18.41,253200.0,13.61,13.6248,13.5878,13.61,253200.0
2006-12-07 11:05:00,18.41,18.48,18.4,18.45,303600.0,13.61,13.6618,13.6026,13.6396,303600.0
2006-12-07 11:10:00,18.45,18.45,18.44,18.45,78300.0,13.6396,13.6396,13.6322,13.6396,78300.0
2006-12-07 11:15:00,18.45,18.49,18.45,18.45,207800.0,13.6396,13.6691,13.6396,13.6396,207800.0
2006-12-07 11:20:00,18.45,18.46,18.4,18.42,149800.0,13.6396,13.647,13.6026,13.6174,149800.0
2006-12-07 11:25:00,18.42,18.44,18.41,18.42,106300.0,13.6174,13.6322,13.61,13.6174,106300.0
2006-12-07 11:30:00,18.43,18.44,18.42,18.43,129200.0,13.6248,13.6322,13.6174,13.6248,129200.0
2006-12-07 11:35:00,18.42,18.46,18.42,18.45,79600.0,13.6174,13.647,13.6174,13.6396,79600.0
2006-12-07 11:40:00,18.46,18.48,18.43,18.47,124800.0,13.647,13.6618,13.6248,13.6544,124800.0
2006-12-07 11:45:00,18.48,18.48,18.45,18.45,175300.0,13.6618,13.6618,13.6396,13.6396,175300.0
2006-12-07 11:50:00,18.45,18.53,18.43,18.52,337000.0,13.6396,13.6987,13.6248,13.6913,337000.0
2006-12-07 11:55:00,18.52,18.55,18.51,18.52,163000.0,13.6913,13.7135,13.6839,13.6913,163000.0
2006-12-07 12:00:00,18.53,18.53,18.49,18.51,75400.0,13.6987,13.6987,13.6691,13.6839,75400.0
2006-12-07 12:05:00,18.51,18.52,18.5,18.52,46300.0,13.6839,13.6913,13.6765,13.6913,46300.0
2006-12-07 12:10:00,18.52,18.58,18.51,18.57,154400.0,13.6913,13.7357,13.6839,13.7283,154400.0
2006-12-07 12:15:00,18.57,18.6,18.57,18.59,193200.0,13.7283,13.7505,13.7283,13.7431,193200.0
2006-12-07 12:20:00,18.59,18.59,18.58,18.58,54300.0,13.7431,13.7431,13.7357,13.7357,54300.0
2006-12-07 12:25:00,18.58,18.59,18.56,18.57,131900.0,13.7357,13.7431,13.7209,13.7283,131900.0
2006-12-07 12:30:00,18.57,18.57,18.52,18.53,174400.0,13.7283,13.7283,13.6913,13.6987,174400.0
2006-12-07 12:35:00,18.54,18.58,18.53,18.55,130900.0,13.7061,13.7357,13.6987,13.7135,130900.0
2006-12-07 12:40:00,18.55,18.57,18.53,18.56,81400.0,13.7135,13.7283,13.6987,13.7209,81400.0
2006-12-07 12:45:00,18.56,18.57,18.54,18.55,83300.0,13.7209,13.7283,13.7061,13.7135,83300.0
2006-12-07 12:50:00,18.56,18.57,18.55,18.57,102000.0,13.7209,13.7283,13.7135,13.7283,102000.0
2006-12-07 12:55:00,18.56,18.58,18.56,18.57,86600.0,13.7209,13.7357,13.7209,13.7283,86600.0
2006-12-07 13:00:00,18.58,18.58,18.56,18.56,80800.0,13.7357,13.7357,13.7209,13.7209,80800.0
2006-12-07 13:05:00,18.57,18.59,18.56,18.58,150600.0,13.7283,13.7431,13.7209,13.7357,150600.0
2006-12-07 13:10:00,18.58,18.59,18.58,18.58,20100.0,13.7357,13.7431,13.7357,13.7357,20100.0
2006-12-07 13:15:00,18.59,18.61,18.58,18.6,161300.0,13.7431,13.7579,13.7357,13.7505,161300.0
2006-12-07 13:20:00,18.6,18.61,18.58,18.61,100600.0,13.7505,13.7579,13.7357,13.7579,100600.0
2006-12-07 13:25:00,18.61,18.63,18.6,18.63,95800.0,13.7579,13.7726,13.7505,13.7726,95800.0
2006-12-07 13:30:00,18.62,18.64,18.59,18.6,171200.0,13.7653,13.78,13.7431,13.7505,171200.0
2006-12-07 13:35:00,18.59,18.6,18.57,18.58,70700.0,13.7431,13.7505,13.7283,13.7357,70700.0
2006-12-07 13:40:00,18.58,18.59,18.57,18.58,79000.0,13.7357,13.7431,13.7283,13.7357,79000.0
2006-12-07 13:45:00,18.59,18.62,18.58,18.62,157200.0,13.7431,13.7653,13.7357,13.7653,157200.0
2006-12-07 13:50:00,18.61,18.63,18.61,18.61,214000.0,13.7579,13.7726,13.7579,13.7579,214000.0
2006-12-07 13:55:00,18.62,18.62,18.61,18.62,133500.0,13.7653,13.7653,13.7579,13.7653,133500.0
2006-12-07 14:00:00,18.62,18.63,18.56,18.59,335800.0,13.7653,13.7726,13.7209,13.7431,335800.0
2006-12-07 14:05:00,18.59,18.61,18.55,18.55,213800.0,13.7431,13.7579,13.7135,13.7135,213800.0
2006-12-07 14:10:00,18.56,18.56,18.48,18.5,358200.0,13.7209,13.7209,13.6618,13.6765,358200.0
2006-12-07 14:15:00,18.51,18.54,18.5,18.51,98400.0,13.6839,13.7061,13.6765,13.6839,98400.0
2006-12-07 14:20:00,18.51,18.52,18.48,18.5,107800.0,13.6839,13.6913,13.6618,13.6765,107800.0
2006-12-07 14:25:00,18.49,18.5,18.43,18.44,369000.0,13.6691,13.6765,13.6248,13.6322,369000.0
2006-12-07 14:30:00,18.45,18.47,18.42,18.42,171000.0,13.6396,13.6544,13.6174,13.6174,171000.0
2006-12-07 14:35:00,18.43,18.47,18.42,18.46,164900.0,13.6248,13.6544,13.6174,13.647,164900.0
2006-12-07 14:40:00,18.47,18.48,18.44,18.45,165100.0,13.6544,13.6618,13.6322,13.6396,165100.0
2006-12-07 14:45:00,18.46,18.49,18.45,18.48,126500.0,13.647,13.6691,13.6396,13.6618,126500.0
2006-12-07 14:50:00,18.48,18.49,18.46,18.48,129000.0,13.6618,13.6691,13.647,13.6618,129000.0
2006-12-07 14:55:00,18.48,18.49,18.46,18.46,140100.0,13.6618,13.6691,13.647,13.647,140100.0
2006-12-07 15:00:00,18.46,18.46,18.39,18.39,339700.0,13.647,13.647,13.5952,13.5952,339700.0
2006-12-07 15:05:00,18.39,18.43,18.38,18.41,281500.0,13.5952,13.6248,13.5878,13.61,281500.0
2006-12-07 15:10:00,18.4,18.41,18.36,18.38,311100.0,13.6026,13.61,13.573,13.5878,311100.0
2006-12-07 15:15:00,18.37,18.43,18.37,18.41,195700.0,13.5804,13.6248,13.5804,13.61,195700.0
2006-12-07 15:20:00,18.41,18.44,18.41,18.44,256500.0,13.61,13.6322,13.61,13.6322,256500.0
2006-12-07 15:25:00,18.44,18.48,18.44,18.47,272100.0,13.6322,13.6618,13.6322,13.6544,272100.0
2006-12-07 15:30:00,18.46,18.47,18.45,18.46,209500.0,13.647,13.6544,13.6396,13.647,209500.0
2006-12-07 15:35:00,18.47,18.47,18.45,18.46,230000.0,13.6544,13.6544,13.6396,13.647,230000.0
2006-12-07 15:40:00,18.46,18.51,18.46,18.51,290800.0,13.647,13.6839,13.647,13.6839,290800.0
2006-12-07 15:45:00,18.51,18.53,18.47,18.48,474200.0,13.6839,13.6987,13.6544,13.6618,474200.0
2006-12-07 15:50:00,18.48,18.49,18.44,18.46,546700.0,13.6618,13.6691,13.6322,13.647,546700.0
2006-12-07 15:55:00,18.45,18.46,18.42,18.44,437300.0,13.6396,13.647,13.6174,13.6322,437300.0
2006-12-08 09:30:00,18.33,18.4,18.32,18.4,625900.0,13.5509,13.6026,13.5435,13.6026,625900.0
2006-12-08 09:35:00,18.4,18.45,18.39,18.44,244500.0,13.6026,13.6396,13.5952,13.6322,244500.0
2006-12-08 09:40:00,18.44,18.51,18.42,18.42,424500.0,13.6322,13.6839,13.6174,13.6174,424500.0
2006-12-08 09:45:00,18.42,18.45,18.36,18.39,419700.0,13.6174,13.6396,13.573,13.5952,419700.0
2006-12-08 09:50:00,18.39,18.39,18.26,18.26,523300.0,13.5952,13.5952,13.4991,13.4991,523300.0
2006-12-08 09:55:00,18.27,18.28,18.2,18.23,456800.0,13.5065,13.5139,13.4548,13.4769,456800.0
2006-12-08 10:00:00,18.24,18.26,18.18,18.24,584000.0,13.4843,13.4991,13.44,13.4843,584000.0
2006-12-08 10:05:00,18.25,18.25,18.18,18.24,499900.0,13.4917,13.4917,13.44,13.4843,499900.0
2006-12-08 10:10:00,18.24,18.31,18.24,18.31,386200.0,13.4843,13.5361,13.4843,13.5361,386200.0
2006-12-08 10:15:00,18.32,18.33,18.28,18.33,344500.0,13.5435,13.5509,13.5139,13.5509,344500.0
2006-12-08 10:20:00,18.33,18.34,18.29,18.3,346300.0,13.5509,13.5583,13.5213,13.5287,346300.0
2006-12-08 10:25:00,18.29,18.37,18.29,18.35,380300.0,13.5213,13.5804,13.5213,13.5657,380300.0
2006-12-08 10:30:00,18.34,18.37,18.33,18.34,241100.0,13.5583,13.5804,13.5509,13.5583,241100.0
2006-12-08 10:35:00,18.34,18.35,18.29,18.32,235000.0,13.5583,13.5657,13.5213,13.5435,235000.0
2006-12-08 10:40:00,18.32,18.36,18.32,18.34,139200.0,13.5435,13.573,13.5435,13.5583,139200.0
2006-12-08 10:45:00,18.35,18.36,18.31,18.36,306600.0,13.5657,13.573,13.5361,13.573,306600.0
2006-12-08 10:50:00,18.37,18.41,18.36,18.39,294300.0,13.5804,13.61,13.573,13.5952,294300.0
2006-12-08 10:55:00,18.39,18.4,18.37,18.39,217000.0,13.5952,13.6026,13.5804,13.5952,217000.0
2006-12-08 11:00:00,18.4,18.44,18.4,18.42,213100.0,13.6026,13.6322,13.6026,13.6174,213100.0
2006-12-08 11:05:00,18.42,18.47,18.41,18.47,268600.0,13.6174,13.6544,13.61,13.6544,268600.0
2006-12-08 11:10:00,18.47,18.5,18.46,18.48,295700.0,13.6544,13.6765,13.647,13.6618,295700.0
2006-12-08 11:15:00,18.48,18.53,18.47,18.52,326900.0,13.6618,13.6987,13.6544,13.6913,326900.0
2006-12-08 11:20:00,18.53,18.55,18.49,18.5,358800.0,13.6987,13.7135,13.6691,13.6765,358800.0
2006-12-08 11:25:00,18.5,18.56,18.5,18.53,318300.0,13.6765,13.7209,13.6765,13.6987,318300.0
2006-12-08 11:30:00,18.53,18.56,18.53,18.56,431100.0,13.6987,13.7209,13.6987,13.7209,431100.0
2006-12-08 11:35:00,18.56,18.56,18.54,18.55,194600.0,13.7209,13.7209,13.7061,13.7135,194600.0
2006-12-08 11:40:00,18.56,18.59,18.55,18.57,304700.0,13.7209,13.7431,13.7135,13.7283,304700.0
2006-12-08 11:45:00,18.58,18.58,18.54,18.55,143400.0,13.7357,13.7357,13.7061,13.7135,143400.0
2006-12-08 11:50:00,18.55,18.55,18.48,18.49,349500.0,13.7135,13.7135,13.6618,13.6691,349500.0
2006-12-08 11:55:00,18.49,18.5,18.43,18.43,250800.0,13.6691,13.6765,13.6248,13.6248,250800.0
2006-12-08 12:00:00,18.44,18.52,18.44,18.52,202200.0,13.6322,13.6913,13.6322,13.6913,202200.0
2006-12-08 12:05:00,18.52,18.54,18.51,18.51,152700.0,13.6913,13.7061,13.6839,13.6839,152700.0
2006-12-08 12:10:00,18.51,18.52,18.48,18.48,102800.0,13.6839,13.6913,13.6618,13.6618,102800.0
2006-12-08 12:15:00,18.48,18.48,18.44,18.47,128700.0,13.6618,13.6618,13.6322,13.6544,128700.0
2006-12-08 12:20:00,18.47,18.51,18.47,18.48,122200.0,13.6544,13.6839,13.6544,13.6618,122200.0
2006-12-08 12:25:00,18.49,18.49,18.47,18.49,84100.0,13.6691,13.6691,13.6544,13.6691,84100.0
2006-12-08 12:30:00,18.49,18.49,18.47,18.48,68400.0,13.6691,13.6691,13.6544,13.6618,68400.0
2006-12-08 12:35:00,18.48,18.49,18.46,18.47,208100.0,13.6618,13.6691,13.647,13.6544,208100.0
2006-12-08 12:40:00,18.47,18.48,18.43,18.43,127500.0,13.6544,13.6618,13.6248,13.6248,127500.0
2006-12-08 12:45:00,18.44,18.45,18.42,18.44,177400.0,13.6322,13.6396,13.6174,13.6322,177400.0
2006-12-08 12:50:00,18.45,18.48,18.43,18.46,194000.0,13.6396,13.6618,13.6248,13.647,194000.0
2006-12-08 12:55:00,18.46,18.49,18.46,18.49,195900.0,13.647,13.6691,13.647,13.6691,195900.0
2006-12-08 13:00:00,18.49,18.49,18.45,18.47,126800.0,13.6691,13.6691,13.6396,13.6544,126800.0
2006-12-08 13:05:00,18.47,18.48,18.46,18.47,28900.0,13.6544,13.6618,13.647,13.6544,28900.0
2006-12-08 13:10:00,18.48,18.48,18.45,18.46,131400.0,13.6618,13.6618,13.6396,13.647,131400.0
2006-12-08 13:15:00,18.47,18.49,18.46,18.49,79800.0,13.6544,13.6691,13.647,13.6691,79800.0
2006-12-08 13:20:00,18.49,18.49,18.47,18.47,94900.0,13.6691,13.6691,13.6544,13.6544,94900.0
2006-12-08 13:25:00,18.48,18.48,18.47,18.47,39700.0,13.6618,13.6618,13.6544,13.6544,39700.0
2006-12-08 13:30:00,18.48,18.49,18.46,18.49,145800.0,13.6618,13.6691,13.647,13.6691,145800.0
2006-12-08 13:35:00,18.48,18.49,18.44,18.45,162600.0,13.6618,13.6691,13.6322,13.6396,162600.0
2006-12-08 13:40:00,18.44,18.47,18.44,18.46,251200.0,13.6322,13.6544,13.6322,13.647,251200.0
2006-12-08 13:45:00,18.47,18.47,18.45,18.46,119300.0,13.6544,13.6544,13.6396,13.647,119300.0
2006-12-08 13:50:00,18.46,18.46,18.44,18.46,95700.0,13.647,13.647,13.6322,13.647,95700.0
2006-12-08 13:55:00,18.46,18.47,18.45,18.47,62800.0,13.647,13.6544,13.6396,13.6544,62800.0
2006-12-08 14:00:00,18.47,18.47,18.46,18.47,85500.0,13.6544,13.6544,13.647,13.6544,85500.0
2006-12-08 14:05:00,18.47,18.5,18.46,18.48,143200.0,13.6544,13.6765,13.647,13.6618,143200.0
2006-12-08 14:10:00,18.49,18.49,18.46,18.49,240600.0,13.6691,13.6691,13.647,13.6691,240600.0
2006-12-08 14:15:00,18.5,18.5,18.49,18.49,172900.0,13.6765,13.6765,13.6691,13.6691,172900.0
2006-12-08 14:20:00,18.49,18.52,18.48,18.51,155100.0,13.6691,13.6913,13.6618,13.6839,155100.0
2006-12-08 14:25:00,18.52,18.52,18.46,18.48,244900.0,13.6913,13.6913,13.647,13.6618,244900.0
2006-12-08 14:30:00,18.49,18.5,18.47,18.48,129500.0,13.6691,13.6765,13.6544,13.6618,129500.0
2006-12-08 14:35:00,18.48,18.49,18.47,18.47,47900.0,13.6618,13.6691,13.6544,13.6544,47900.0
2006-12-08 14:40:00,18.48,18.49,18.47,18.49,68900.0,13.6618,13.6691,13.6544,13.6691,68900.0
2006-12-08 14:45:00,18.49,18.52,18.48,18.52,232100.0,13.6691,13.6913,13.6618,13.6913,232100.0
2006-12-08 14:50:00,18.52,18.57,18.51,18.57,219300.0,13.6913,13.7283,13.6839,13.7283,219300.0
2006-12-08 14:55:00,18.57,18.6,18.55,18.59,465100.0,13.7283,13.7505,13.7135,13.7431,465100.0
2006-12-08 15:00:00,18.6,18.63,18.57,18.58,366700.0,13.7505,13.7726,13.7283,13.7357,366700.0
2006-12-08 15:05:00,18.58,18.59,18.53,18.56,267800.0,13.7357,13.7431,13.6987,13.7209,267800.0
2006-12-08 15:10:00,18.55,18.57,18.53,18.55,274300.0,13.7135,13.7283,13.6987,13.7135,274300.0
2006-12-08 15:15:00,18.56,18.56,18.54,18.54,69200.0,13.7209,13.7209,13.7061,13.7061,69200.0
2006-12-08 15:20:00,18.55,18.55,18.52,18.52,171300.0,13.7135,13.7135,13.6913,13.6913,171300.0
2006-12-08 15:25:00,18.52,18.53,18.52,18.53,57500.0,13.6913,13.6987,13.6913,13.6987,57500.0
2006-12-08 15:30:00,18.53,18.53,18.52,18.52,208900.0,13.6987,13.6987,13.6913,13.6913,208900.0
2006-12-08 15:35:00,18.52,18.53,18.48,18.48,288000.0,13.6913,13.6987,13.6618,13.6618,288000.0
2006-12-08 15:40:00,18.49,18.5,18.47,18.5,203000.0,13.6691,13.6765,13.6544,13.6765,203000.0
2006-12-08 15:45:00,18.5,18.51,18.47,18.47,320300.0,13.6765,13.6839,13.6544,13.6544,320300.0
2006-12-08 15:50:00,18.47,18.5,18.47,18.49,236300.0,13.6544,13.6765,13.6544,13.6691,236300.0
2006-12-08 15:55:00,18.48,18.49,18.45,18.47,318500.0,13.6618,13.6691,13.6396,13.6544,318500.0
2006-12-11 09:30:00,18.49,18.49,18.38,18.48,220300.0,13.6691,13.6691,13.5878,13.6618,220300.0
2006-12-11 09:35:00,18.48,18.5,18.36,18.38,276800.0,13.6618,13.6765,13.573,13.5878,276800.0
2006-12-11 09:40:00,18.37,18.38,18.25,18.28,463200.0,13.5804,13.5878,13.4917,13.5139,463200.0
2006-12-11 09:45:00,18.28,18.32,18.27,18.27,306900.0,13.5139,13.5435,13.5065,13.5065,306900.0
2006-12-11 09:50:00,18.27,18.38,18.27,18.37,298900.0,13.5065,13.5878,13.5065,13.5804,298900.0
2006-12-11 09:55:00,18.37,18.38,18.34,18.38,236200.0,13.5804,13.5878,13.5583,13.5878,236200.0
2006-12-11 10:00:00,18.38,18.4,18.35,18.36,217200.0,13.5878,13.6026,13.5657,13.573,217200.0
2006-12-11 10:05:00,18.37,18.4,18.35,18.4,166000.0,13.5804,13.6026,13.5657,13.6026,166000.0
2006-12-11 10:10:00,18.39,18.44,18.38,18.43,224900.0,13.5952,13.6322,13.5878,13.6248,224900.0
2006-12-11 10:15:00,18.43,18.54,18.42,18.47,418300.0,13.6248,13.7061,13.6174,13.6544,418300.0
2006-12-11 10:20:00,18.48,18.49,18.43,18.48,202300.0,13.6618,13.6691,13.6248,13.6618,202300.0
2006-12-11 10:25:00,18.47,18.47,18.39,18.44,258400.0,13.6544,13.6544,13.5952,13.6322,258400.0
2006-12-11 10:30:00,18.44,18.51,18.44,18.48,298100.0,13.6322,13.6839,13.6322,13.6618,298100.0
2006-12-11 10:35:00,18.48,18.5,18.46,18.47,181800.0,13.6618,13.6765,13.647,13.6544,181800.0
2006-12-11 10:40:00,18.47,18.47,18.43,18.44,185900.0,13.6544,13.6544,13.6248,13.6322,185900.0
2006-12-11 10:45:00,18.44,18.45,18.42,18.44,189100.0,13.6322,13.6396,13.6174,13.6322,189100.0
2006-12-11 10:50:00,18.44,18.45,18.43,18.44,74000.0,13.6322,13.6396,13.6248,13.6322,74000.0
2006-12-11 10:55:00,18.44,18.47,18.43,18.47,120400.0,13.6322,13.6544,13.6248,13.6544,120400.0
2006-12-11 11:00:00,18.47,18.5,18.46,18.49,212200.0,13.6544,13.6765,13.647,13.6691,212200.0
2006-12-11 11:05:00,18.49,18.52,18.49,18.49,155500.0,13.6691,13.6913,13.6691,13.6691,155500.0
2006-12-11 11:10:00,18.5,18.55,18.5,18.55,150800.0,13.6765,13.7135,13.6765,13.7135,150800.0
2006-12-11 11:15:00,18.54,18.54,18.52,18.53,125400.0,13.7061,13.7061,13.6913,13.6987,125400.0
2006-12-11 11:20:00,18.53,18.55,18.52,18.55,128100.0,13.6987,13.7135,13.6913,13.7135,128100.0
2006-12-11 11:25:00,18.55,18.55,18.51,18.52,164500.0,13.7135,13.7135,13.6839,13.6913,164500.0
2006-12-11 11:30:00,18.52,18.54,18.51,18.52,136800.0,13.6913,13.7061,13.6839,13.6913,136800.0
2006-12-11 11:35:00,18.52,18.54,18.52,18.52,129000.0,13.6913,13.7061,13.6913,13.6913,129000.0
2006-12-11 11:40:00,18.52,18.54,18.52,18.53,75900.0,13.6913,13.7061,13.6913,13.6987,75900.0
2006-12-11 11:45:00,18.53,18.54,18.51,18.52,149600.0,13.6987,13.7061,13.6839,13.6913,149600.0
2006-12-11 11:50:00,18.51,18.52,18.51,18.52,51300.0,13.6839,13.6913,13.6839,13.6913,51300.0
2006-12-11 11:55:00,18.51,18.53,18.51,18.51,118200.0,13.6839,13.6987,13.6839,13.6839,118200.0
2006-12-11 12:00:00,18.51,18.52,18.51,18.52,132100.0,13.6839,13.6913,13.6839,13.6913,132100.0
2006-12-11 12:05:00,18.53,18.55,18.5,18.5,91800.0,13.6987,13.7135,13.6765,13.6765,91800.0
2006-12-11 12:10:00,18.5,18.51,18.5,18.51,49700.0,13.6765,13.6839,13.6765,13.6839,49700.0
2006-12-11 12:15:00,18.5,18.51,18.46,18.46,192300.0,13.6765,13.6839,13.647,13.647,192300.0
2006-12-11 12:20:00,18.45,18.47,18.44,18.47,166300.0,13.6396,13.6544,13.6322,13.6544,166300.0
2006-12-11 12:25:00,18.47,18.48,18.44,18.45,174400.0,13.6544,13.6618,13.6322,13.6396,174400.0
2006-12-11 12:30:00,18.44,18.45,18.43,18.44,144100.0,13.6322,13.6396,13.6248,13.6322,144100.0
2006-12-11 12:35:00,18.44,18.45,18.42,18.43,103200.0,13.6322,13.6396,13.6174,13.6248,103200.0
2006-12-11 12:40:00,18.43,18.44,18.42,18.43,69200.0,13.6248,13.6322,13.6174,13.6248,69200.0
2006-12-11 12:45:00,18.43,18.44,18.41,18.43,147700.0,13.6248,13.6322,13.61,13.6248,147700.0
2006-12-11 12:50:00,18.42,18.47,18.42,18.46,153800.0,13.6174,13.6544,13.6174,13.647,153800.0
2006-12-11 12:55:00,18.47,18.47,18.42,18.43,127300.0,13.6544,13.6544,13.6174,13.6248,127300.0
2006-12-11 13:00:00,18.43,18.44,18.4,18.41,195800.0,13.6248,13.6322,13.6026,13.61,195800.0
2006-12-11 13:05:00,18.41,18.44,18.37,18.44,312700.0,13.61,13.6322,13.5804,13.6322,312700.0
2006-12-11 13:10:00,18.44,18.45,18.43,18.45,124600.0,13.6322,13.6396,13.6248,13.6396,124600.0
2006-12-11 13:15:00,18.45,18.48,18.44,18.46,359700.0,13.6396,13.6618,13.6322,13.647,359700.0
2006-12-11 13:20:00,18.47,18.5,18.46,18.49,132700.0,13.6544,13.6765,13.647,13.6691,132700.0
2006-12-11 13:25:00,18.49,18.5,18.47,18.48,132500.0,13.6691,13.6765,13.6544,13.6618,132500.0
2006-12-11 13:30:00,18.48,18.48,18.46,18.47,67400.0,13.6618,13.6618,13.647,13.6544,67400.0
2006-12-11 13:35:00,18.47,18.49,18.46,18.48,93500.0,13.6544,13.6691,13.647,13.6618,93500.0
2006-12-11 13:40:00,18.48,18.5,18.48,18.49,67200.0,13.6618,13.6765,13.6618,13.6691,67200.0
2006-12-11 13:45:00,18.48,18.54,18.48,18.52,504300.0,13.6618,13.7061,13.6618,13.6913,504300.0
2006-12-11 13:50:00,18.52,18.53,18.51,18.52,62900.0,13.6913,13.6987,13.6839,13.6913,62900.0
2006-12-11 13:55:00,18.52,18.53,18.51,18.52,113000.0,13.6913,13.6987,13.6839,13.6913,113000.0
2006-12-11 14:00:00,18.52,18.52,18.49,18.5,81600.0,13.6913,13.6913,13.6691,13.6765,81600.0
2006-12-11 14:05:00,18.49,18.52,18.48,18.52,219600.0,13.6691,13.6913,13.6618,13.6913,219600.0
2006-12-11 14:10:00,18.51,18.52,18.5,18.51,129500.0,13.6839,13.6913,13.6765,13.6839,129500.0
2006-12-11 14:15:00,18.5,18.52,18.49,18.49,143000.0,13.6765,13.6913,13.6691,13.6691,143000.0
2006-12-11 14:20:00,18.49,18.5,18.48,18.49,100100.0,13.6691,13.6765,13.6618,13.6691,100100.0
2006-12-11 14:25:00,18.49,18.51,18.49,18.5,94500.0,13.6691,13.6839,13.6691,13.6765,94500.0
2006-12-11 14:30:00,18.5,18.52,18.5,18.51,95300.0,13.6765,13.6913,13.6765,13.6839,95300.0
2006-12-11 14:35:00,18.51,18.52,18.5,18.51,89000.0,13.6839,13.6913,13.6765,13.6839,89000.0
2006-12-11 14:40:00,18.51,18.51,18.5,18.5,71800.0,13.6839,13.6839,13.6765,13.6765,71800.0
2006-12-11 14:45:00,18.51,18.51,18.49,18.49,56900.0,13.6839,13.6839,13.6691,13.6691,56900.0
2006-12-11 14:50:00,18.5,18.5,18.48,18.49,163200.0,13.6765,13.6765,13.6618,13.6691,163200.0
2006-12-11 14:55:00,18.49,18.52,18.48,18.52,232100.0,13.6691,13.6913,13.6618,13.6913,232100.0
2006-12-11 15:00:00,18.52,18.54,18.5,18.53,247200.0,13.6913,13.7061,13.6765,13.6987,247200.0
2006-12-11 15:05:00,18.53,18.54,18.51,18.52,171800.0,13.6987,13.7061,13.6839,13.6913,171800.0
2006-12-11 15:10:00,18.52,18.53,18.52,18.52,75200.0,13.6913,13.6987,13.6913,13.6913,75200.0
2006-12-11 15:15:00,18.52,18.53,18.52,18.52,135400.0,13.6913,13.6987,13.6913,13.6913,135400.0
2006-12-11 15:20:00,18.52,18.53,18.51,18.52,194800.0,13.6913,13.6987,13.6839,13.6913,194800.0
2006-12-11 15:25:00,18.52,18.53,18.45,18.52,343100.0,13.6913,13.6987,13.6396,13.6913,343100.0
2006-12-11 15:30:00,18.52,18.52,18.45,18.46,303300.0,13.6913,13.6913,13.6396,13.647,303300.0
2006-12-11 15:35:00,18.47,18.47,18.39,18.42,314700.0,13.6544,13.6544,13.5952,13.6174,314700.0
2006-12-11 15:40:00,18.41,18.46,18.41,18.45,339000.0,13.61,13.647,13.61,13.6396,339000.0
2006-12-11 15:45:00,18.46,18.49,18.44,18.44,304100.0,13.647,13.6691,13.6322,13.6322,304100.0
2006-12-11 15:50:00,18.44,18.45,18.4,18.4,259600.0,13.6322,13.6396,13.6026,13.6026,259600.0
2006-12-11 15:55:00,18.41,18.42,18.39,18.41,277600.0,13.61,13.6174,13.5952,13.61,277600.0
2006-12-12 09:30:00,18.39,18.44,18.21,18.32,603400.0,13.5952,13.6322,13.4622,13.5435,603400.0
2006-12-12 09:35:00,18.32,18.42,18.32,18.42,195600.0,13.5435,13.6174,13.5435,13.6174,195600.0
2006-12-12 09:40:00,18.42,18.44,18.42,18.44,218300.0,13.6174,13.6322,13.6174,13.6322,218300.0
2006-12-12 09:45:00,18.43,18.46,18.42,18.45,226000.0,13.6248,13.647,13.6174,13.6396,226000.0
2006-12-12 09:50:00,18.45,18.45,18.38,18.39,258400.0,13.6396,13.6396,13.5878,13.5952,258400.0
2006-12-12 09:55:00,18.39,18.39,18.33,18.33,392600.0,13.5952,13.5952,13.5509,13.5509,392600.0
2006-12-12 10:00:00,18.33,18.33,18.18,18.18,691700.0,13.5509,13.5509,13.44,13.44,691700.0
2006-12-12 10:05:00,18.18,18.21,18.13,18.16,631900.0,13.44,13.4622,13.403,13.4252,631900.0
2006-12-12 10:10:00,18.16,18.17,18.13,18.15,282100.0,13.4252,13.4326,13.403,13.4178,282100.0
2006-12-12 10:15:00,18.14,18.22,18.14,18.21,280300.0,13.4104,13.4695,13.4104,13.4622,280300.0
2006-12-12 10:20:00,18.2,18.22,18.14,18.14,184700.0,13.4548,13.4695,13.4104,13.4104,184700.0
2006-12-12 10:25:00,18.14,18.16,18.12,18.15,376300.0,13.4104,13.4252,13.3956,13.4178,376300.0
2006-12-12 10:30:00,18.15,18.21,18.14,18.21,391200.0,13.4178,13.4622,13.4104,13.4622,391200.0
2006-12-12 10:35:00,18.21,18.28,18.2,18.23,455500.0,13.4622,13.5139,13.4548,13.4769,455500.0
2006-12-12 10:40:00,18.23,18.25,18.19,18.23,276500.0,13.4769,13.4917,13.4474,13.4769,276500.0
2006-12-12 10:45:00,18.23,18.23,18.2,18.2,113400.0,13.4769,13.4769,13.4548,13.4548,113400.0
2006-12-12 10:50:00,18.2,18.21,18.18,18.2,166400.0,13.4548,13.4622,13.44,13.4548,166400.0
2006-12-12 10:55:00,18.19,18.2,18.17,18.18,121500.0,13.4474,13.4548,13.4326,13.44,121500.0
2006-12-12 11:00:00,18.18,18.19,18.16,18.16,216500.0,13.44,13.4474,13.4252,13.4252,216500.0
2006-12-12 11:05:00,18.16,18.18,18.16,18.18,121700.0,13.4252,13.44,13.4252,13.44,121700.0
2006-12-12 11:10:00,18.18,18.2,18.17,18.18,126900.0,13.44,13.4548,13.4326,13.44,126900.0
2006-12-12 11:15:00,18.18,18.21,18.17,18.2,110500.0,13.44,13.4622,13.4326,13.4548,110500.0
2006-12-12 11:20:00,18.2,18.21,18.19,18.2,84600.0,13.4548,13.4622,13.4474,13.4548,84600.0
2006-12-12 11:25:00,18.2,18.25,18.2,18.23,175700.0,13.4548,13.4917,13.4548,13.4769,175700.0
2006-12-12 11:30:00,18.24,18.25,18.23,18.24,102300.0,13.4843,13.4917,13.4769,13.4843,102300.0
2006-12-12 11:35:00,18.24,18.24,18.21,18.22,100400.0,13.4843,13.4843,13.4622,13.4695,100400.0
2006-12-12 11:40:00,18.21,18.22,18.17,18.19,228500.0,13.4622,13.4695,13.4326,13.4474,228500.0
2006-12-12 11:45:00,18.19,18.19,18.16,18.17,127200.0,13.4474,13.4474,13.4252,13.4326,127200.0
2006-12-12 11:50:00,18.17,18.17,18.15,18.16,171200.0,13.4326,13.4326,13.4178,13.4252,171200.0
2006-12-12 11:55:00,18.16,18.16,18.15,18.15,159000.0,13.4252,13.4252,13.4178,13.4178,159000.0
2006-12-12 12:00:00,18.15,18.17,18.14,18.15,123300.0,13.4178,13.4326,13.4104,13.4178,123300.0
2006-12-12 12:05:00,18.15,18.15,18.07,18.07,435500.0,13.4178,13.4178,13.3587,13.3587,435500.0
2006-12-12 12:10:00,18.07,18.09,18.03,18.08,322500.0,13.3587,13.3734,13.3291,13.366,322500.0
2006-12-12 12:15:00,18.08,18.1,18.06,18.07,162300.0,13.366,13.3808,13.3513,13.3587,162300.0
2006-12-12 12:20:00,18.07,18.08,18.03,18.04,272300.0,13.3587,13.366,13.3291,13.3365,272300.0
2006-12-12 12:25:00,18.05,18.07,18.04,18.05,262300.0,13.3439,13.3587,13.3365,13.3439,262300.0
2006-12-12 12:30:00,18.04,18.11,18.04,18.08,313100.0,13.3365,13.3882,13.3365,13.366,313100.0
2006-12-12 12:35:00,18.08,18.09,18.07,18.09,204000.0,13.366,13.3734,13.3587,13.3734,204000.0
2006-12-12 12:40:00,18.09,18.09,18.07,18.07,217700.0,13.3734,13.3734,13.3587,13.3587,217700.0
2006-12-12 12:45:00,18.07,18.08,18.01,18.01,631700.0,13.3587,13.366,13.3143,13.3143,631700.0
2006-12-12 12:50:00,18.01,18.03,18.0,18.03,207000.0,13.3143,13.3291,13.3069,13.3291,207000.0
2006-12-12 12:55:00,18.03,18.05,18.02,18.04,94900.0,13.3291,13.3439,13.3217,13.3365,94900.0
2006-12-12 13:00:00,18.04,18.05,18.03,18.05,144700.0,13.3365,13.3439,13.3291,13.3439,144700.0
2006-12-12 13:05:00,18.04,18.07,18.04,18.06,53200.0,13.3365,13.3587,13.3365,13.3513,53200.0
2006-12-12 13:10:00,18.07,18.07,18.06,18.07,81400.0,13.3587,13.3587,13.3513,13.3587,81400.0
2006-12-12 13:15:00,18.06,18.09,18.06,18.08,138300.0,13.3513,13.3734,13.3513,13.366,138300.0
2006-12-12 13:20:00,18.08,18.08,18.01,18.07,211400.0,13.366,13.366,13.3143,13.3587,211400.0
2006-12-12 13:25:00,18.06,18.08,18.01,18.07,101800.0,13.3513,13.366,13.3143,13.3587,101800.0
2006-12-12 13:30:00,18.08,18.08,18.06,18.07,190600.0,13.366,13.366,13.3513,13.3587,190600.0
2006-12-12 13:35:00,18.06,18.07,18.03,18.03,101700.0,13.3513,13.3587,13.3291,13.3291,101700.0
2006-12-12 13:40:00,18.04,18.05,18.04,18.05,119600.0,13.3365,13.3439,13.3365,13.3439,119600.0
2006-12-12 13:45:00,18.05,18.08,18.05,18.08,149200.0,13.3439,13.366,13.3439,13.366,149200.0
2006-12-12 13:50:00,18.08,18.09,18.07,18.08,116700.0,13.366,13.3734,13.3587,13.366,116700.0
2006-12-12 13:55:00,18.07,18.08,18.07,18.08,127000.0,13.3587,13.366,13.3587,13.366,127000.0
2006-12-12 14:00:00,18.07,18.08,18.06,18.06,112400.0,13.3587,13.366,13.3513,13.3513,112400.0
2006-12-12 14:05:00,18.06,18.08,18.05,18.07,350900.0,13.3513,13.366,13.3439,13.3587,350900.0
2006-12-12 14:10:00,18.07,18.11,18.07,18.1,406900.0,13.3587,13.3882,13.3587,13.3808,406900.0
2006-12-12 14:15:00,18.09,18.15,18.06,18.12,646000.0,13.3734,13.4178,13.3513,13.3956,646000.0
2006-12-12 14:20:00,18.13,18.19,18.11,18.16,626700.0,13.403,13.4474,13.3882,13.4252,626700.0
2006-12-12 14:25:00,18.16,18.16,18.11,18.11,338000.0,13.4252,13.4252,13.3882,13.3882,338000.0
2006-12-12 14:30:00,18.12,18.16,18.12,18.14,353900.0,13.3956,13.4252,13.3956,13.4104,353900.0
2006-12-12 14:35:00,18.15,18.15,18.04,18.08,503000.0,13.4178,13.4178,13.3365,13.366,503000.0
2006-12-12 14:40:00,18.08,18.12,18.07,18.09,245300.0,13.366,13.3956,13.3587,13.3734,245300.0
2006-12-12 14:45:00,18.08,18.09,18.05,18.08,291200.0,13.366,13.3734,13.3439,13.366,291200.0
2006-12-12 14:50:00,18.08,18.12,18.07,18.1,347600.0,13.366,13.3956,13.3587,13.3808,347600.0
2006-12-12 14:55:00,18.09,18.16,18.08,18.14,318200.0,13.3734,13.4252,13.366,13.4104,318200.0
2006-12-12 15:00:00,18.14,18.17,18.11,18.14,377200.0,13.4104,13.4326,13.3882,13.4104,377200.0
2006-12-12 15:05:00,18.14,18.18,18.14,18.15,303000.0,13.4104,13.44,13.4104,13.4178,303000.0
2006-12-12 15:10:00,18.16,18.16,18.13,18.16,212900.0,13.4252,13.4252,13.403,13.4252,212900.0
2006-12-12 15:15:00,18.16,18.17,18.14,18.14,205800.0,13.4252,13.4326,13.4104,13.4104,205800.0
2006-12-12 15:20:00,18.14,18.16,18.11,18.13,375900.0,13.4104,13.4252,13.3882,13.403,375900.0
2006-12-12 15:25:00,18.12,18.15,18.12,18.14,193300.0,13.3956,13.4178,13.3956,13.4104,193300.0
2006-12-12 15:30:00,18.13,18.16,18.13,18.15,357500.0,13.403,13.4252,13.403,13.4178,357500.0
2006-12-12 15:35:00,18.16,18.21,18.14,18.2,529700.0,13.4252,13.4622,13.4104,13.4548,529700.0
2006-12-12 15:40:00,18.19,18.2,18.16,18.19,487000.0,13.4474,13.4548,13.4252,13.4474,487000.0
2006-12-12 15:45:00,18.19,18.23,18.19,18.22,486300.0,13.4474,13.4769,13.4474,13.4695,486300.0
2006-12-12 15:50:00,18.22,18.23,18.18,18.2,355400.0,13.4695,13.4769,13.44,13.4548,355400.0
2006-12-12 15:55:00,18.2,18.23,18.19,18.23,625400.0,13.4548,13.4769,13.4474,13.4769,625400.0
2006-12-13 09:30:00,18.34,18.34,18.13,18.19,691200.0,13.5583,13.5583,13.403,13.4474,691200.0
2006-12-13 09:35:00,18.2,18.23,18.13,18.16,292800.0,13.4548,13.4769,13.403,13.4252,292800.0
2006-12-13 09:40:00,18.16,18.18,18.08,18.11,655300.0,13.4252,13.44,13.366,13.3882,655300.0
2006-12-13 09:45:00,18.11,18.13,18.0,18.04,705100.0,13.3882,13.403,13.3069,13.3365,705100.0
2006-12-13 09:50:00,18.04,18.06,17.99,18.05,602800.0,13.3365,13.3513,13.2995,13.3439,602800.0
2006-12-13 09:55:00,18.05,18.05,18.0,18.04,379300.0,13.3439,13.3439,13.3069,13.3365,379300.0
2006-12-13 10:00:00,18.04,18.07,18.01,18.02,411100.0,13.3365,13.3587,13.3143,13.3217,411100.0
2006-12-13 10:05:00,18.01,18.02,17.95,17.96,763700.0,13.3143,13.3217,13.2699,13.2773,763700.0
2006-12-13 10:10:00,17.96,18.0,17.92,17.95,571800.0,13.2773,13.3069,13.2478,13.2699,571800.0
2006-12-13 10:15:00,17.95,17.99,17.95,17.96,225000.0,13.2699,13.2995,13.2699,13.2773,225000.0
2006-12-13 10:20:00,17.95,17.97,17.93,17.94,305400.0,13.2699,13.2847,13.2552,13.2625,305400.0
2006-12-13 10:25:00,17.94,17.98,17.94,17.94,300200.0,13.2625,13.2921,13.2625,13.2625,300200.0
2006-12-13 10:30:00,17.93,17.94,17.89,17.92,475500.0,13.2552,13.2625,13.2256,13.2478,475500.0
2006-12-13 10:35:00,17.91,17.95,17.89,17.95,234800.0,13.2404,13.2699,13.2256,13.2699,234800.0
2006-12-13 10:40:00,17.94,17.97,17.86,17.91,596500.0,13.2625,13.2847,13.2034,13.2404,596500.0
2006-12-13 10:45:00,17.9,17.96,17.88,17.94,321800.0,13.233,13.2773,13.2182,13.2625,321800.0
2006-12-13 10:50:00,17.94,18.0,17.93,17.98,331600.0,13.2625,13.3069,13.2552,13.2921,331600.0
2006-12-13 10:55:00,17.98,18.02,17.98,17.99,324100.0,13.2921,13.3217,13.2921,13.2995,324100.0
2006-12-13 11:00:00,17.99,17.99,17.88,17.91,530000.0,13.2995,13.2995,13.2182,13.2404,530000.0
2006-12-13 11:05:00,17.9,17.91,17.88,17.89,131900.0,13.233,13.2404,13.2182,13.2256,131900.0
2006-12-13 11:10:00,17.88,17.91,17.88,17.9,174000.0,13.2182,13.2404,13.2182,13.233,174000.0
2006-12-13 11:15:00,17.9,17.94,17.89,17.94,191500.0,13.233,13.2625,13.2256,13.2625,191500.0
2006-12-13 11:20:00,17.94,17.95,17.91,17.95,139000.0,13.2625,13.2699,13.2404,13.2699,139000.0
2006-12-13 11:25:00,17.95,17.98,17.93,17.93,254200.0,13.2699,13.2921,13.2552,13.2552,254200.0
2006-12-13 11:30:00,17.94,17.94,17.89,17.92,341800.0,13.2625,13.2625,13.2256,13.2478,341800.0
2006-12-13 11:35:00,17.91,17.94,17.91,17.92,129800.0,13.2404,13.2625,13.2404,13.2478,129800.0
2006-12-13 11:40:00,17.91,17.93,17.9,17.92,105700.0,13.2404,13.2552,13.233,13.2478,105700.0
2006-12-13 11:45:00,17.91,17.93,17.91,17.92,73100.0,13.2404,13.2552,13.2404,13.2478,73100.0
2006-12-13 11:50:00,17.92,17.93,17.91,17.92,54500.0,13.2478,13.2552,13.2404,13.2478,54500.0
2006-12-13 11:55:00,17.92,17.94,17.92,17.94,120800.0,13.2478,13.2625,13.2478,13.2625,120800.0
2006-12-13 12:00:00,17.93,17.95,17.92,17.93,110600.0,13.2552,13.2699,13.2478,13.2552,110600.0
2006-12-13 12:05:00,17.92,17.93,17.9,17.93,135600.0,13.2478,13.2552,13.233,13.2552,135600.0
2006-12-13 12:10:00,17.92,17.93,17.88,17.9,287800.0,13.2478,13.2552,13.2182,13.233,287800.0
2006-12-13 12:15:00,17.9,17.91,17.89,17.89,105500.0,13.233,13.2404,13.2256,13.2256,105500.0
2006-12-13 12:20:00,17.89,17.9,17.88,17.88,101400.0,13.2256,13.233,13.2182,13.2182,101400.0
2006-12-13 12:25:00,17.88,17.9,17.88,17.88,104400.0,13.2182,13.233,13.2182,13.2182,104400.0
2006-12-13 12:30:00,17.88,17.89,17.88,17.88,133000.0,13.2182,13.2256,13.2182,13.2182,133000.0
2006-12-13 12:35:00,17.88,17.88,17.85,17.85,212900.0,13.2182,13.2182,13.196,13.196,212900.0
2006-12-13 12:40:00,17.85,17.86,17.83,17.84,179400.0,13.196,13.2034,13.1812,13.1886,179400.0
2006-12-13 12:45:00,17.83,17.86,17.83,17.85,168700.0,13.1812,13.2034,13.1812,13.196,168700.0
2006-12-13 12:50:00,17.85,17.9,17.85,17.87,157100.0,13.196,13.233,13.196,13.2108,157100.0
2006-12-13 12:55:00,17.87,17.89,17.87,17.87,150200.0,13.2108,13.2256,13.2108,13.2108,150200.0
2006-12-13 13:00:00,17.87,17.89,17.87,17.87,82400.0,13.2108,13.2256,13.2108,13.2108,82400.0
2006-12-13 13:05:00,17.87,17.91,17.87,17.9,160300.0,13.2108,13.2404,13.2108,13.233,160300.0
2006-12-13 13:10:00,17.9,17.91,17.9,17.9,49500.0,13.233,13.2404,13.233,13.233,49500.0
2006-12-13 13:15:00,17.9,17.91,17.89,17.89,96200.0,13.233,13.2404,13.2256,13.2256,96200.0
2006-12-13 13:20:00,17.89,17.92,17.89,17.91,149800.0,13.2256,13.2478,13.2256,13.2404,149800.0
2006-12-13 13:25:00,17.91,17.92,17.9,17.9,108100.0,13.2404,13.2478,13.233,13.233,108100.0
2006-12-13 13:30:00,17.9,17.91,17.86,17.86,146500.0,13.233,13.2404,13.2034,13.2034,146500.0
2006-12-13 13:35:00,17.86,17.86,17.83,17.83,188200.0,13.2034,13.2034,13.1812,13.1812,188200.0
2006-12-13 13:40:00,17.83,17.85,17.81,17.84,236400.0,13.1812,13.196,13.1664,13.1886,236400.0
2006-12-13 13:45:00,17.84,17.87,17.84,17.86,133400.0,13.1886,13.2108,13.1886,13.2034,133400.0
2006-12-13 13:50:00,17.86,17.92,17.85,17.91,413600.0,13.2034,13.2478,13.196,13.2404,413600.0
2006-12-13 13:55:00,17.91,17.91,17.89,17.9,115700.0,13.2404,13.2404,13.2256,13.233,115700.0
2006-12-13 14:00:00,17.9,17.93,17.9,17.92,196000.0,13.233,13.2552,13.233,13.2478,196000.0
2006-12-13 14:05:00,17.92,17.93,17.9,17.92,211700.0,13.2478,13.2552,13.233,13.2478,211700.0
2006-12-13 14:10:00,17.91,17.93,17.91,17.93,119300.0,13.2404,13.2552,13.2404,13.2552,119300.0
2006-12-13 14:15:00,17.93,17.93,17.9,17.91,144800.0,13.2552,13.2552,13.233,13.2404,144800.0
2006-12-13 14:20:00,17.9,17.91,17.9,17.9,93800.0,13.233,13.2404,13.233,13.233,93800.0
2006-12-13 14:25:00,17.9,17.91,17.87,17.88,144000.0,13.233,13.2404,13.2108,13.2182,144000.0
2006-12-13 14:30:00,17.88,17.89,17.86,17.86,159900.0,13.2182,13.2256,13.2034,13.2034,159900.0
2006-12-13 14:35:00,17.86,17.88,17.86,17.87,131000.0,13.2034,13.2182,13.2034,13.2108,131000.0
2006-12-13 14:40:00,17.88,17.89,17.86,17.87,151700.0,13.2182,13.2256,13.2034,13.2108,151700.0
2006-12-13 14:45:00,17.87,17.89,17.87,17.89,178900.0,13.2108,13.2256,13.2108,13.2256,178900.0
2006-12-13 14:50:00,17.88,17.9,17.87,17.9,205600.0,13.2182,13.233,13.2108,13.233,205600.0
2006-12-13 14:55:00,17.9,17.91,17.89,17.89,202100.0,13.233,13.2404,13.2256,13.2256,202100.0
2006-12-13 15:00:00,17.89,17.91,17.85,17.86,320100.0,13.2256,13.2404,13.196,13.2034,320100.0
2006-12-13 15:05:00,17.86,17.88,17.85,17.87,261100.0,13.2034,13.2182,13.196,13.2108,261100.0
2006-12-13 15:10:00,17.87,17.88,17.85,17.85,191500.0,13.2108,13.2182,13.196,13.196,191500.0
2006-12-13 15:15:00,17.85,17.88,17.85,17.87,182800.0,13.196,13.2182,13.196,13.2108,182800.0
2006-12-13 15:20:00,17.87,17.88,17.86,17.86,151500.0,13.2108,13.2182,13.2034,13.2034,151500.0
2006-12-13 15:25:00,17.86,17.87,17.85,17.85,188100.0,13.2034,13.2108,13.196,13.196,188100.0
2006-12-13 15:30:00,17.85,17.86,17.84,17.85,292900.0,13.196,13.2034,13.1886,13.196,292900.0
2006-12-13 15:35:00,17.85,17.95,17.84,17.93,779000.0,13.196,13.2699,13.1886,13.2552,779000.0
2006-12-13 15:40:00,17.93,17.95,17.9,17.9,580100.0,13.2552,13.2699,13.233,13.233,580100.0
2006-12-13 15:45:00,17.9,17.92,17.87,17.89,501300.0,13.233,13.2478,13.2108,13.2256,501300.0
2006-12-13 15:50:00,17.9,17.92,17.87,17.91,726600.0,13.233,13.2478,13.2108,13.2404,726600.0
2006-12-13 15:55:00,17.91,17.94,17.9,17.93,673500.0,13.2404,13.2625,13.233,13.2552,673500.0
2006-12-14 09:30:00,17.87,17.95,17.85,17.85,649200.0,13.2108,13.2699,13.196,13.196,649200.0
2006-12-14 09:35:00,17.85,17.98,17.82,17.96,418400.0,13.196,13.2921,13.1738,13.2773,418400.0
2006-12-14 09:40:00,17.96,17.97,17.89,17.95,342400.0,13.2773,13.2847,13.2256,13.2699,342400.0
2006-12-14 09:45:00,17.95,17.99,17.93,17.99,440800.0,13.2699,13.2995,13.2552,13.2995,440800.0
2006-12-14 09:50:00,17.98,18.04,17.96,18.03,672200.0,13.2921,13.3365,13.2773,13.3291,672200.0
2006-12-14 09:55:00,18.02,18.15,18.02,18.15,955900.0,13.3217,13.4178,13.3217,13.4178,955900.0
2006-12-14 10:00:00,18.15,18.22,18.14,18.22,1056000.0,13.4178,13.4695,13.4104,13.4695,1056000.0
2006-12-14 10:05:00,18.21,18.24,18.19,18.22,727200.0,13.4622,13.4843,13.4474,13.4695,727200.0
2006-12-14 10:10:00,18.21,18.28,18.18,18.21,648400.0,13.4622,13.5139,13.44,13.4622,648400.0
2006-12-14 10:15:00,18.21,18.28,18.2,18.28,286900.0,13.4622,13.5139,13.4548,13.5139,286900.0
2006-12-14 10:20:00,18.27,18.29,18.19,18.25,586600.0,13.5065,13.5213,13.4474,13.4917,586600.0
2006-12-14 10:25:00,18.25,18.28,18.2,18.27,394000.0,13.4917,13.5139,13.4548,13.5065,394000.0
2006-12-14 10:30:00,18.28,18.33,18.18,18.32,757200.0,13.5139,13.5509,13.44,13.5435,757200.0
2006-12-14 10:35:00,18.32,18.42,18.31,18.39,774500.0,13.5435,13.6174,13.5361,13.5952,774500.0
2006-12-14 10:40:00,18.38,18.39,18.34,18.35,247300.0,13.5878,13.5952,13.5583,13.5657,247300.0
2006-12-14 10:45:00,18.35,18.38,18.33,18.33,218300.0,13.5657,13.5878,13.5509,13.5509,218300.0
2006-12-14 10:50:00,18.34,18.35,18.28,18.29,251900.0,13.5583,13.5657,13.5139,13.5213,251900.0
2006-12-14 10:55:00,18.28,18.3,18.25,18.29,275500.0,13.5139,13.5287,13.4917,13.5213,275500.0
2006-12-14 11:00:00,18.29,18.29,18.26,18.27,350400.0,13.5213,13.5213,13.4991,13.5065,350400.0
2006-12-14 11:05:00,18.27,18.29,18.24,18.24,226500.0,13.5065,13.5213,13.4843,13.4843,226500.0
2006-12-14 11:10:00,18.24,18.25,18.22,18.25,249600.0,13.4843,13.4917,13.4695,13.4917,249600.0
2006-12-14 11:15:00,18.24,18.25,18.22,18.22,120800.0,13.4843,13.4917,13.4695,13.4695,120800.0
2006-12-14 11:20:00,18.22,18.24,18.21,18.24,178800.0,13.4695,13.4843,13.4622,13.4843,178800.0
2006-12-14 11:25:00,18.23,18.24,18.23,18.24,130900.0,13.4769,13.4843,13.4769,13.4843,130900.0
2006-12-14 11:30:00,18.23,18.26,18.22,18.25,216700.0,13.4769,13.4991,13.4695,13.4917,216700.0
2006-12-14 11:35:00,18.25,18.26,18.22,18.24,272700.0,13.4917,13.4991,13.4695,13.4843,272700.0
2006-12-14 11:40:00,18.24,18.24,18.22,18.23,77800.0,13.4843,13.4843,13.4695,13.4769,77800.0
2006-12-14 11:45:00,18.22,18.26,18.22,18.24,277900.0,13.4695,13.4991,13.4695,13.4843,277900.0
2006-12-14 11:50:00,18.24,18.34,18.23,18.23,215400.0,13.4843,13.5583,13.4769,13.4769,215400.0
2006-12-14 11:55:00,18.23,18.24,18.19,18.2,145000.0,13.4769,13.4843,13.4474,13.4548,145000.0
2006-12-14 12:00:00,18.2,18.22,18.18,18.19,287800.0,13.4548,13.4695,13.44,13.4474,287800.0
2006-12-14 12:05:00,18.19,18.19,18.15,18.17,159000.0,13.4474,13.4474,13.4178,13.4326,159000.0
2006-12-14 12:10:00,18.17,18.19,18.17,18.18,73800.0,13.4326,13.4474,13.4326,13.44,73800.0
2006-12-14 12:15:00,18.18,18.18,18.16,18.17,148400.0,13.44,13.44,13.4252,13.4326,148400.0
2006-12-14 12:20:00,18.16,18.18,18.16,18.17,101400.0,13.4252,13.44,13.4252,13.4326,101400.0
2006-12-14 12:25:00,18.17,18.18,18.17,18.18,73100.0,13.4326,13.44,13.4326,13.44,73100.0
2006-12-14 12:30:00,18.17,18.22,18.17,18.21,178100.0,13.4326,13.4695,13.4326,13.4622,178100.0
2006-12-14 12:35:00,18.21,18.22,18.21,18.21,92500.0,13.4622,13.4695,13.4622,13.4622,92500.0
2006-12-14 12:40:00,18.21,18.23,18.21,18.23,98700.0,13.4622,13.4769,13.4622,13.4769,98700.0
2006-12-14 12:45:00,18.22,18.23,18.22,18.22,160000.0,13.4695,13.4769,13.4695,13.4695,160000.0
2006-12-14 12:50:00,18.22,18.23,18.22,18.23,107300.0,13.4695,13.4769,13.4695,13.4769,107300.0
2006-12-14 12:55:00,18.23,18.25,18.23,18.25,128100.0,13.4769,13.4917,13.4769,13.4917,128100.0
2006-12-14 13:00:00,18.25,18.28,18.24,18.27,142200.0,13.4917,13.5139,13.4843,13.5065,142200.0
2006-12-14 13:05:00,18.28,18.28,18.27,18.28,73500.0,13.5139,13.5139,13.5065,13.5139,73500.0
2006-12-14 13:10:00,18.27,18.3,18.27,18.27,120800.0,13.5065,13.5287,13.5065,13.5065,120800.0
2006-12-14 13:15:00,18.27,18.28,18.25,18.27,118500.0,13.5065,13.5139,13.4917,13.5065,118500.0
2006-12-14 13:20:00,18.27,18.3,18.27,18.3,56800.0,13.5065,13.5287,13.5065,13.5287,56800.0
2006-12-14 13:25:00,18.29,18.3,18.29,18.29,29100.0,13.5213,13.5287,13.5213,13.5213,29100.0
2006-12-14 13:30:00,18.29,18.33,18.29,18.32,160800.0,13.5213,13.5509,13.5213,13.5435,160800.0
2006-12-14 13:35:00,18.32,18.34,18.32,18.32,188700.0,13.5435,13.5583,13.5435,13.5435,188700.0
2006-12-14 13:40:00,18.32,18.33,18.25,18.25,308700.0,13.5435,13.5509,13.4917,13.4917,308700.0
2006-12-14 13:45:00,18.26,18.29,18.25,18.26,185700.0,13.4991,13.5213,13.4917,13.4991,185700.0
2006-12-14 13:50:00,18.26,18.28,18.25,18.27,111100.0,13.4991,13.5139,13.4917,13.5065,111100.0
2006-12-14 13:55:00,18.26,18.28,18.26,18.27,107700.0,13.4991,13.5139,13.4991,13.5065,107700.0
2006-12-14 14:00:00,18.27,18.3,18.25,18.29,281100.0,13.5065,13.5287,13.4917,13.5213,281100.0
2006-12-14 14:05:00,18.29,18.31,18.25,18.25,254900.0,13.5213,13.5361,13.4917,13.4917,254900.0
2006-12-14 14:10:00,18.25,18.26,18.24,18.25,121200.0,13.4917,13.4991,13.4843,13.4917,121200.0
2006-12-14 14:15:00,18.25,18.28,18.25,18.28,144000.0,13.4917,13.5139,13.4917,13.5139,144000.0
2006-12-14 14:20:00,18.27,18.29,18.27,18.28,166500.0,13.5065,13.5213,13.5065,13.5139,166500.0
2006-12-14 14:25:00,18.27,18.28,18.27,18.27,52300.0,13.5065,13.5139,13.5065,13.5065,52300.0
2006-12-14 14:30:00,18.27,18.3,18.27,18.3,160400.0,13.5065,13.5287,13.5065,13.5287,160400.0
2006-12-14 14:35:00,18.3,18.32,18.29,18.3,189900.0,13.5287,13.5435,13.5213,13.5287,189900.0
2006-12-14 14:40:00,18.29,18.32,18.29,18.32,216200.0,13.5213,13.5435,13.5213,13.5435,216200.0
2006-12-14 14:45:00,18.31,18.33,18.3,18.33,121600.0,13.5361,13.5509,13.5287,13.5509,121600.0
2006-12-14 14:50:00,18.33,18.34,18.32,18.33,157100.0,13.5509,13.5583,13.5435,13.5509,157100.0
2006-12-14 14:55:00,18.33,18.34,18.32,18.33,102700.0,13.5509,13.5583,13.5435,13.5509,102700.0
2006-12-14 15:00:00,18.33,18.34,18.31,18.32,206700.0,13.5509,13.5583,13.5361,13.5435,206700.0
2006-12-14 15:05:00,18.32,18.33,18.32,18.32,50900.0,13.5435,13.5509,13.5435,13.5435,50900.0
2006-12-14 15:10:00,18.33,18.36,18.32,18.35,382600.0,13.5509,13.573,13.5435,13.5657,382600.0
2006-12-14 15:15:00,18.35,18.36,18.32,18.33,126200.0,13.5657,13.573,13.5435,13.5509,126200.0
2006-12-14 15:20:00,18.32,18.35,18.32,18.33,122700.0,13.5435,13.5657,13.5435,13.5509,122700.0
2006-12-14 15:25:00,18.34,18.34,18.3,18.3,185000.0,13.5583,13.5583,13.5287,13.5287,185000.0
2006-12-14 15:30:00,18.29,18.3,18.26,18.27,242600.0,13.5213,13.5287,13.4991,13.5065,242600.0
2006-12-14 15:35:00,18.27,18.28,18.26,18.27,256600.0,13.5065,13.5139,13.4991,13.5065,256600.0
2006-12-14 15:40:00,18.26,18.32,18.26,18.32,371900.0,13.4991,13.5435,13.4991,13.5435,371900.0
2006-12-14 15:45:00,18.31,18.35,18.27,18.27,549700.0,13.5361,13.5657,13.5065,13.5065,549700.0
2006-12-14 15:50:00,18.27,18.28,18.2,18.21,620700.0,13.5065,13.5139,13.4548,13.4622,620700.0
2006-12-14 15:55:00,18.21,18.22,18.2,18.21,521800.0,13.4622,13.4695,13.4548,13.4622,521800.0
2006-12-15 09:30:00,18.44,18.48,18.27,18.45,7052200.0,13.6322,13.6618,13.5065,13.6396,7052200.0
2006-12-15 09:35:00,18.44,18.45,18.3,18.32,473500.0,13.6322,13.6396,13.5287,13.5435,473500.0
2006-12-15 09:40:00,18.32,18.34,18.28,18.28,413600.0,13.5435,13.5583,13.5139,13.5139,413600.0
2006-12-15 09:45:00,18.28,18.3,18.25,18.29,326800.0,13.5139,13.5287,13.4917,13.5213,326800.0
2006-12-15 09:50:00,18.28,18.33,18.28,18.32,278900.0,13.5139,13.5509,13.5139,13.5435,278900.0
2006-12-15 09:55:00,18.31,18.32,18.26,18.26,476800.0,13.5361,13.5435,13.4991,13.4991,476800.0
2006-12-15 10:00:00,18.26,18.29,18.23,18.25,488900.0,13.4991,13.5213,13.4769,13.4917,488900.0
2006-12-15 10:05:00,18.24,18.27,18.24,18.27,246200.0,13.4843,13.5065,13.4843,13.5065,246200.0
2006-12-15 10:10:00,18.27,18.3,18.27,18.29,251500.0,13.5065,13.5287,13.5065,13.5213,251500.0
2006-12-15 10:15:00,18.3,18.3,18.27,18.28,189000.0,13.5287,13.5287,13.5065,13.5139,189000.0
2006-12-15 10:20:00,18.27,18.29,18.27,18.28,315200.0,13.5065,13.5213,13.5065,13.5139,315200.0
2006-12-15 10:25:00,18.28,18.28,18.26,18.28,245700.0,13.5139,13.5139,13.4991,13.5139,245700.0
2006-12-15 10:30:00,18.28,18.3,18.27,18.29,605200.0,13.5139,13.5287,13.5065,13.5213,605200.0
2006-12-15 10:35:00,18.29,18.3,18.27,18.27,235500.0,13.5213,13.5287,13.5065,13.5065,235500.0
2006-12-15 10:40:00,18.27,18.28,18.23,18.23,297600.0,13.5065,13.5139,13.4769,13.4769,297600.0
2006-12-15 10:45:00,18.23,18.23,18.21,18.22,320700.0,13.4769,13.4769,13.4622,13.4695,320700.0
2006-12-15 10:50:00,18.23,18.23,18.2,18.2,206900.0,13.4769,13.4769,13.4548,13.4548,206900.0
2006-12-15 10:55:00,18.2,18.22,18.2,18.2,256500.0,13.4548,13.4695,13.4548,13.4548,256500.0
2006-12-15 11:00:00,18.2,18.22,18.19,18.22,178900.0,13.4548,13.4695,13.4474,13.4695,178900.0
2006-12-15 11:05:00,18.22,18.23,18.21,18.23,267400.0,13.4695,13.4769,13.4622,13.4769,267400.0
2006-12-15 11:10:00,18.23,18.23,18.2,18.21,163000.0,13.4769,13.4769,13.4548,13.4622,163000.0
2006-12-15 11:15:00,18.2,18.21,18.18,18.19,158600.0,13.4548,13.4622,13.44,13.4474,158600.0
2006-12-15 11:20:00,18.18,18.2,18.18,18.2,100300.0,13.44,13.4548,13.44,13.4548,100300.0
2006-12-15 11:25:00,18.2,18.21,18.19,18.19,165600.0,13.4548,13.4622,13.4474,13.4474,165600.0
2006-12-15 11:30:00,18.19,18.21,18.19,18.21,160300.0,13.4474,13.4622,13.4474,13.4622,160300.0
2006-12-15 11:35:00,18.21,18.23,18.2,18.23,277300.0,13.4622,13.4769,13.4548,13.4769,277300.0
2006-12-15 11:40:00,18.22,18.23,18.22,18.22,125300.0,13.4695,13.4769,13.4695,13.4695,125300.0
2006-12-15 11:45:00,18.22,18.23,18.21,18.23,330200.0,13.4695,13.4769,13.4622,13.4769,330200.0
2006-12-15 11:50:00,18.22,18.26,18.22,18.26,176100.0,13.4695,13.4991,13.4695,13.4991,176100.0
2006-12-15 11:55:00,18.25,18.25,18.24,18.25,271100.0,13.4917,13.4917,13.4843,13.4917,271100.0
2006-12-15 12:00:00,18.25,18.25,18.24,18.25,27200.0,13.4917,13.4917,13.4843,13.4917,27200.0
2006-12-15 12:05:00,18.25,18.25,18.23,18.25,159000.0,13.4917,13.4917,13.4769,13.4917,159000.0
2006-12-15 12:10:00,18.24,18.24,18.22,18.22,146700.0,13.4843,13.4843,13.4695,13.4695,146700.0
2006-12-15 12:15:00,18.22,18.23,18.19,18.19,131700.0,13.4695,13.4769,13.4474,13.4474,131700.0
2006-12-15 12:20:00,18.19,18.21,18.16,18.17,272100.0,13.4474,13.4622,13.4252,13.4326,272100.0
2006-12-15 12:25:00,18.16,18.18,18.14,18.17,154000.0,13.4252,13.44,13.4104,13.4326,154000.0
2006-12-15 12:30:00,18.17,18.2,18.17,18.2,87400.0,13.4326,13.4548,13.4326,13.4548,87400.0
2006-12-15 12:35:00,18.19,18.21,18.18,18.21,226300.0,13.4474,13.4622,13.44,13.4622,226300.0
2006-12-15 12:40:00,18.2,18.22,18.2,18.2,167000.0,13.4548,13.4695,13.4548,13.4548,167000.0
2006-12-15 12:45:00,18.2,18.21,18.2,18.2,60100.0,13.4548,13.4622,13.4548,13.4548,60100.0
2006-12-15 12:50:00,18.2,18.21,18.19,18.2,182800.0,13.4548,13.4622,13.4474,13.4548,182800.0
2006-12-15 12:55:00,18.19,18.2,18.18,18.19,94200.0,13.4474,13.4548,13.44,13.4474,94200.0
2006-12-15 13:00:00,18.18,18.19,18.18,18.18,86700.0,13.44,13.4474,13.44,13.44,86700.0
2006-12-15 13:05:00,18.18,18.2,18.18,18.19,93800.0,13.44,13.4548,13.44,13.4474,93800.0
2006-12-15 13:10:00,18.19,18.2,18.18,18.19,147400.0,13.4474,13.4548,13.44,13.4474,147400.0
2006-12-15 13:15:00,18.19,18.2,18.18,18.18,138700.0,13.4474,13.4548,13.44,13.44,138700.0
2006-12-15 13:20:00,18.18,18.18,18.13,18.13,324200.0,13.44,13.44,13.403,13.403,324200.0
2006-12-15 13:25:00,18.13,18.14,18.1,18.11,346800.0,13.403,13.4104,13.3808,13.3882,346800.0
2006-12-15 13:30:00,18.12,18.13,18.11,18.11,145100.0,13.3956,13.403,13.3882,13.3882,145100.0
2006-12-15 13:35:00,18.11,18.12,18.07,18.09,318900.0,13.3882,13.3956,13.3587,13.3734,318900.0
2006-12-15 13:40:00,18.08,18.09,18.05,18.05,367100.0,13.366,13.3734,13.3439,13.3439,367100.0
2006-12-15 13:45:00,18.05,18.06,18.05,18.05,66700.0,13.3439,13.3513,13.3439,13.3439,66700.0
2006-12-15 13:50:00,18.05,18.09,18.05,18.08,266700.0,13.3439,13.3734,13.3439,13.366,266700.0
2006-12-15 13:55:00,18.08,18.11,18.08,18.1,132100.0,13.366,13.3882,13.366,13.3808,132100.0
2006-12-15 14:00:00,18.09,18.12,18.09,18.09,235400.0,13.3734,13.3956,13.3734,13.3734,235400.0
2006-12-15 14:05:00,18.09,18.1,18.07,18.07,157000.0,13.3734,13.3808,13.3587,13.3587,157000.0
2006-12-15 14:10:00,18.07,18.08,18.06,18.07,250400.0,13.3587,13.366,13.3513,13.3587,250400.0
2006-12-15 14:15:00,18.07,18.11,18.07,18.11,161400.0,13.3587,13.3882,13.3587,13.3882,161400.0
2006-12-15 14:20:00,18.1,18.12,18.1,18.11,134900.0,13.3808,13.3956,13.3808,13.3882,134900.0
2006-12-15 14:25:00,18.11,18.12,18.1,18.11,300900.0,13.3882,13.3956,13.3808,13.3882,300900.0
2006-12-15 14:30:00,18.11,18.12,18.08,18.08,179900.0,13.3882,13.3956,13.366,13.366,179900.0
2006-12-15 14:35:00,18.08,18.09,18.07,18.07,131300.0,13.366,13.3734,13.3587,13.3587,131300.0
2006-12-15 14:40:00,18.07,18.08,18.05,18.07,177000.0,13.3587,13.366,13.3439,13.3587,177000.0
2006-12-15 14:45:00,18.07,18.09,18.06,18.07,333100.0,13.3587,13.3734,13.3513,13.3587,333100.0
2006-12-15 14:50:00,18.06,18.12,18.06,18.11,157400.0,13.3513,13.3956,13.3513,13.3882,157400.0
2006-12-15 14:55:00,18.11,18.12,18.1,18.11,389500.0,13.3882,13.3956,13.3808,13.3882,389500.0
2006-12-15 15:00:00,18.1,18.14,18.1,18.11,84300.0,13.3808,13.4104,13.3808,13.3882,84300.0
2006-12-15 15:05:00,18.1,18.13,18.1,18.13,110100.0,13.3808,13.403,13.3808,13.403,110100.0
2006-12-15 15:10:00,18.12,18.17,18.12,18.16,110700.0,13.3956,13.4326,13.3956,13.4252,110700.0
2006-12-15 15:15:00,18.16,18.2,18.15,18.19,267900.0,13.4252,13.4548,13.4178,13.4474,267900.0
2006-12-15 15:20:00,18.19,18.22,18.19,18.21,127100.0,13.4474,13.4695,13.4474,13.4622,127100.0
2006-12-15 15:25:00,18.21,18.22,18.17,18.18,244900.0,13.4622,13.4695,13.4326,13.44,244900.0
2006-12-15 15:30:00,18.19,18.2,18.17,18.17,182600.0,13.4474,13.4548,13.4326,13.4326,182600.0
2006-12-15 15:35:00,18.17,18.22,18.17,18.19,477300.0,13.4326,13.4695,13.4326,13.4474,477300.0
2006-12-15 15:40:00,18.19,18.2,18.16,18.16,190500.0,13.4474,13.4548,13.4252,13.4252,190500.0
2006-12-15 15:45:00,18.16,18.18,18.15,18.16,339400.0,13.4252,13.44,13.4178,13.4252,339400.0
2006-12-15 15:50:00,18.16,18.16,18.14,18.16,393200.0,13.4252,13.4252,13.4104,13.4252,393200.0
2006-12-15 15:55:00,18.16,18.18,18.15,18.15,562300.0,13.4252,13.44,13.4178,13.4178,562300.0
2006-12-18 09:30:00,18.18,18.25,18.18,18.24,560000.0,13.44,13.4917,13.44,13.4843,560000.0
2006-12-18 09:35:00,18.24,18.31,18.19,18.21,677000.0,13.4843,13.5361,13.4474,13.4622,677000.0
2006-12-18 09:40:00,18.21,18.26,18.2,18.26,429800.0,13.4622,13.4991,13.4548,13.4991,429800.0
2006-12-18 09:45:00,18.26,18.28,18.24,18.25,407300.0,13.4991,13.5139,13.4843,13.4917,407300.0
2006-12-18 09:50:00,18.24,18.31,18.24,18.3,221100.0,13.4843,13.5361,13.4843,13.5287,221100.0
2006-12-18 09:55:00,18.29,18.35,18.29,18.34,715700.0,13.5213,13.5657,13.5213,13.5583,715700.0
2006-12-18 10:00:00,18.35,18.43,18.34,18.38,390200.0,13.5657,13.6248,13.5583,13.5878,390200.0
2006-12-18 10:05:00,18.38,18.42,18.37,18.4,388200.0,13.5878,13.6174,13.5804,13.6026,388200.0
2006-12-18 10:10:00,18.41,18.44,18.4,18.43,201400.0,13.61,13.6322,13.6026,13.6248,201400.0
2006-12-18 10:15:00,18.42,18.45,18.42,18.45,267800.0,13.6174,13.6396,13.6174,13.6396,267800.0
2006-12-18 10:20:00,18.44,18.48,18.44,18.48,350100.0,13.6322,13.6618,13.6322,13.6618,350100.0
2006-12-18 10:25:00,18.47,18.49,18.43,18.48,409700.0,13.6544,13.6691,13.6248,13.6618,409700.0
2006-12-18 10:30:00,18.48,18.49,18.46,18.48,415700.0,13.6618,13.6691,13.647,13.6618,415700.0
2006-12-18 10:35:00,18.47,18.48,18.45,18.46,131700.0,13.6544,13.6618,13.6396,13.647,131700.0
2006-12-18 10:40:00,18.45,18.48,18.41,18.42,342200.0,13.6396,13.6618,13.61,13.6174,342200.0
2006-12-18 10:45:00,18.41,18.44,18.36,18.44,465100.0,13.61,13.6322,13.573,13.6322,465100.0
2006-12-18 10:50:00,18.43,18.44,18.4,18.41,336600.0,13.6248,13.6322,13.6026,13.61,336600.0
2006-12-18 10:55:00,18.4,18.44,18.4,18.43,181300.0,13.6026,13.6322,13.6026,13.6248,181300.0
2006-12-18 11:00:00,18.43,18.44,18.39,18.39,162500.0,13.6248,13.6322,13.5952,13.5952,162500.0
2006-12-18 11:05:00,18.4,18.42,18.39,18.4,312200.0,13.6026,13.6174,13.5952,13.6026,312200.0
2006-12-18 11:10:00,18.4,18.44,18.4,18.43,167000.0,13.6026,13.6322,13.6026,13.6248,167000.0
2006-12-18 11:15:00,18.44,18.45,18.4,18.44,259300.0,13.6322,13.6396,13.6026,13.6322,259300.0
2006-12-18 11:20:00,18.44,18.48,18.43,18.47,212300.0,13.6322,13.6618,13.6248,13.6544,212300.0
2006-12-18 11:25:00,18.47,18.48,18.45,18.46,142000.0,13.6544,13.6618,13.6396,13.647,142000.0
2006-12-18 11:30:00,18.45,18.47,18.45,18.45,163500.0,13.6396,13.6544,13.6396,13.6396,163500.0
2006-12-18 11:35:00,18.46,18.46,18.42,18.42,213900.0,13.647,13.647,13.6174,13.6174,213900.0
2006-12-18 11:40:00,18.43,18.44,18.38,18.39,283100.0,13.6248,13.6322,13.5878,13.5952,283100.0
2006-12-18 11:45:00,18.39,18.4,18.36,18.39,309000.0,13.5952,13.6026,13.573,13.5952,309000.0
2006-12-18 11:50:00,18.4,18.41,18.38,18.4,238500.0,13.6026,13.61,13.5878,13.6026,238500.0
2006-12-18 11:55:00,18.41,18.45,18.41,18.42,242900.0,13.61,13.6396,13.61,13.6174,242900.0
2006-12-18 12:00:00,18.42,18.43,18.36,18.36,275500.0,13.6174,13.6248,13.573,13.573,275500.0
2006-12-18 12:05:00,18.36,18.37,18.33,18.35,508900.0,13.573,13.5804,13.5509,13.5657,508900.0
2006-12-18 12:10:00,18.35,18.35,18.31,18.35,660700.0,13.5657,13.5657,13.5361,13.5657,660700.0
2006-12-18 12:15:00,18.35,18.35,18.31,18.33,445200.0,13.5657,13.5657,13.5361,13.5509,445200.0
2006-12-18 12:20:00,18.32,18.33,18.28,18.29,205200.0,13.5435,13.5509,13.5139,13.5213,205200.0
2006-12-18 12:25:00,18.29,18.34,18.29,18.34,200400.0,13.5213,13.5583,13.5213,13.5583,200400.0
2006-12-18 12:30:00,18.34,18.37,18.34,18.35,223100.0,13.5583,13.5804,13.5583,13.5657,223100.0
2006-12-18 12:35:00,18.35,18.36,18.34,18.36,99000.0,13.5657,13.573,13.5583,13.573,99000.0
2006-12-18 12:40:00,18.36,18.37,18.35,18.37,175600.0,13.573,13.5804,13.5657,13.5804,175600.0
2006-12-18 12:45:00,18.36,18.37,18.35,18.36,75300.0,13.573,13.5804,13.5657,13.573,75300.0
2006-12-18 12:50:00,18.36,18.36,18.35,18.36,144600.0,13.573,13.573,13.5657,13.573,144600.0
2006-12-18 12:55:00,18.35,18.35,18.3,18.3,216200.0,13.5657,13.5657,13.5287,13.5287,216200.0
2006-12-18 13:00:00,18.29,18.31,18.28,18.31,219400.0,13.5213,13.5361,13.5139,13.5361,219400.0
2006-12-18 13:05:00,18.31,18.31,18.24,18.25,470400.0,13.5361,13.5361,13.4843,13.4917,470400.0
2006-12-18 13:10:00,18.26,18.29,18.23,18.29,170200.0,13.4991,13.5213,13.4769,13.5213,170200.0
2006-12-18 13:15:00,18.28,18.32,18.28,18.32,113200.0,13.5139,13.5435,13.5139,13.5435,113200.0
2006-12-18 13:20:00,18.32,18.33,18.28,18.28,255800.0,13.5435,13.5509,13.5139,13.5139,255800.0
2006-12-18 13:25:00,18.28,18.3,18.28,18.29,44000.0,13.5139,13.5287,13.5139,13.5213,44000.0
2006-12-18 13:30:00,18.3,18.32,18.3,18.32,88600.0,13.5287,13.5435,13.5287,13.5435,88600.0
2006-12-18 13:35:00,18.32,18.35,18.32,18.34,167900.0,13.5435,13.5657,13.5435,13.5583,167900.0
2006-12-18 13:40:00,18.34,18.35,18.34,18.35,88200.0,13.5583,13.5657,13.5583,13.5657,88200.0
2006-12-18 13:45:00,18.35,18.38,18.34,18.38,297400.0,13.5657,13.5878,13.5583,13.5878,297400.0
2006-12-18 13:50:00,18.38,18.39,18.36,18.37,193200.0,13.5878,13.5952,13.573,13.5804,193200.0
2006-12-18 13:55:00,18.37,18.38,18.34,18.34,132600.0,13.5804,13.5878,13.5583,13.5583,132600.0
2006-12-18 14:00:00,18.35,18.36,18.33,18.34,344200.0,13.5657,13.573,13.5509,13.5583,344200.0
2006-12-18 14:05:00,18.33,18.38,18.33,18.37,181800.0,13.5509,13.5878,13.5509,13.5804,181800.0
2006-12-18 14:10:00,18.37,18.39,18.36,18.37,175800.0,13.5804,13.5952,13.573,13.5804,175800.0
2006-12-18 14:15:00,18.37,18.37,18.36,18.37,141400.0,13.5804,13.5804,13.573,13.5804,141400.0
2006-12-18 14:20:00,18.38,18.38,18.37,18.37,120100.0,13.5878,13.5878,13.5804,13.5804,120100.0
2006-12-18 14:25:00,18.37,18.38,18.33,18.37,554900.0,13.5804,13.5878,13.5509,13.5804,554900.0
2006-12-18 14:30:00,18.37,18.39,18.36,18.37,232700.0,13.5804,13.5952,13.573,13.5804,232700.0
2006-12-18 14:35:00,18.38,18.4,18.37,18.39,403300.0,13.5878,13.6026,13.5804,13.5952,403300.0
2006-12-18 14:40:00,18.39,18.41,18.35,18.35,391100.0,13.5952,13.61,13.5657,13.5657,391100.0
2006-12-18 14:45:00,18.35,18.37,18.32,18.32,814500.0,13.5657,13.5804,13.5435,13.5435,814500.0
2006-12-18 14:50:00,18.32,18.32,18.28,18.29,489400.0,13.5435,13.5435,13.5139,13.5213,489400.0
2006-12-18 14:55:00,18.3,18.32,18.3,18.32,306700.0,13.5287,13.5435,13.5287,13.5435,306700.0
2006-12-18 15:00:00,18.32,18.33,18.26,18.26,709900.0,13.5435,13.5509,13.4991,13.4991,709900.0
2006-12-18 15:05:00,18.27,18.32,18.25,18.31,522700.0,13.5065,13.5435,13.4917,13.5361,522700.0
2006-12-18 15:10:00,18.31,18.33,18.28,18.29,490300.0,13.5361,13.5509,13.5139,13.5213,490300.0
2006-12-18 15:15:00,18.29,18.31,18.28,18.29,147300.0,13.5213,13.5361,13.5139,13.5213,147300.0
2006-12-18 15:20:00,18.29,18.31,18.27,18.28,317300.0,13.5213,13.5361,13.5065,13.5139,317300.0
2006-12-18 15:25:00,18.28,18.31,18.27,18.27,488900.0,13.5139,13.5361,13.5065,13.5065,488900.0
2006-12-18 15:30:00,18.28,18.35,18.28,18.31,417200.0,13.5139,13.5657,13.5139,13.5361,417200.0
2006-12-18 15:35:00,18.31,18.35,18.31,18.34,220900.0,13.5361,13.5657,13.5361,13.5583,220900.0
2006-12-18 15:40:00,18.34,18.36,18.34,18.36,470800.0,13.5583,13.573,13.5583,13.573,470800.0
2006-12-18 15:45:00,18.35,18.36,18.33,18.33,185100.0,13.5657,13.573,13.5509,13.5509,185100.0
2006-12-18 15:50:00,18.33,18.33,18.3,18.32,281100.0,13.5509,13.5509,13.5287,13.5435,281100.0
2006-12-18 15:55:00,18.32,18.33,18.3,18.3,442000.0,13.5435,13.5509,13.5287,13.5287,442000.0
2006-12-19 09:30:00,18.2,18.2,18.05,18.09,745900.0,13.4548,13.4548,13.3439,13.3734,745900.0
2006-12-19 09:35:00,18.08,18.16,18.07,18.14,380800.0,13.366,13.4252,13.3587,13.4104,380800.0
2006-12-19 09:40:00,18.14,18.23,18.13,18.2,517500.0,13.4104,13.4769,13.403,13.4548,517500.0
2006-12-19 09:45:00,18.21,18.23,18.19,18.23,415200.0,13.4622,13.4769,13.4474,13.4769,415200.0
2006-12-19 09:50:00,18.22,18.32,18.22,18.3,563700.0,13.4695,13.5435,13.4695,13.5287,563700.0
2006-12-19 09:55:00,18.3,18.31,18.23,18.25,378200.0,13.5287,13.5361,13.4769,13.4917,378200.0
2006-12-19 10:00:00,18.24,18.29,18.24,18.28,238800.0,13.4843,13.5213,13.4843,13.5139,238800.0
2006-12-19 10:05:00,18.28,18.33,18.28,18.32,243000.0,13.5139,13.5509,13.5139,13.5435,243000.0
2006-12-19 10:10:00,18.32,18.38,18.32,18.38,383900.0,13.5435,13.5878,13.5435,13.5878,383900.0
2006-12-19 10:15:00,18.37,18.4,18.33,18.33,436800.0,13.5804,13.6026,13.5509,13.5509,436800.0
2006-12-19 10:20:00,18.33,18.34,18.28,18.29,257400.0,13.5509,13.5583,13.5139,13.5213,257400.0
2006-12-19 10:25:00,18.3,18.33,18.26,18.28,287400.0,13.5287,13.5509,13.4991,13.5139,287400.0
2006-12-19 10:30:00,18.28,18.32,18.27,18.32,236600.0,13.5139,13.5435,13.5065,13.5435,236600.0
2006-12-19 10:35:00,18.32,18.34,18.3,18.31,238000.0,13.5435,13.5583,13.5287,13.5361,238000.0
2006-12-19 10:40:00,18.31,18.32,18.27,18.27,219800.0,13.5361,13.5435,13.5065,13.5065,219800.0
2006-12-19 10:45:00,18.28,18.28,18.26,18.27,254800.0,13.5139,13.5139,13.4991,13.5065,254800.0
2006-12-19 10:50:00,18.26,18.28,18.24,18.24,443200.0,13.4991,13.5139,13.4843,13.4843,443200.0
2006-12-19 10:55:00,18.24,18.28,18.23,18.24,325900.0,13.4843,13.5139,13.4769,13.4843,325900.0
2006-12-19 11:00:00,18.23,18.26,18.23,18.25,194200.0,13.4769,13.4991,13.4769,13.4917,194200.0
2006-12-19 11:05:00,18.25,18.27,18.25,18.25,159400.0,13.4917,13.5065,13.4917,13.4917,159400.0
2006-12-19 11:10:00,18.25,18.27,18.25,18.26,184600.0,13.4917,13.5065,13.4917,13.4991,184600.0
2006-12-19 11:15:00,18.26,18.26,18.23,18.23,265700.0,13.4991,13.4991,13.4769,13.4769,265700.0
2006-12-19 11:20:00,18.22,18.23,18.21,18.21,169500.0,13.4695,13.4769,13.4622,13.4622,169500.0
2006-12-19 11:25:00,18.22,18.22,18.21,18.21,35300.0,13.4695,13.4695,13.4622,13.4622,35300.0
2006-12-19 11:30:00,18.21,18.22,18.17,18.17,580000.0,13.4622,13.4695,13.4326,13.4326,580000.0
2006-12-19 11:35:00,18.17,18.17,18.1,18.12,545300.0,13.4326,13.4326,13.3808,13.3956,545300.0
2006-12-19 11:40:00,18.12,18.12,18.11,18.11,163900.0,13.3956,13.3956,13.3882,13.3882,163900.0
2006-12-19 11:45:00,18.12,18.13,18.11,18.13,223300.0,13.3956,13.403,13.3882,13.403,223300.0
2006-12-19 11:50:00,18.13,18.16,18.12,18.16,155300.0,13.403,13.4252,13.3956,13.4252,155300.0
2006-12-19 11:55:00,18.15,18.17,18.14,18.16,344500.0,13.4178,13.4326,13.4104,13.4252,344500.0
2006-12-19 12:00:00,18.16,18.21,18.15,18.2,211800.0,13.4252,13.4622,13.4178,13.4548,211800.0
2006-12-19 12:05:00,18.19,18.21,18.15,18.15,347200.0,13.4474,13.4622,13.4178,13.4178,347200.0
2006-12-19 12:10:00,18.15,18.17,18.13,18.14,214000.0,13.4178,13.4326,13.403,13.4104,214000.0
2006-12-19 12:15:00,18.13,18.13,18.05,18.08,423600.0,13.403,13.403,13.3439,13.366,423600.0
2006-12-19 12:20:00,18.08,18.13,18.07,18.11,338300.0,13.366,13.403,13.3587,13.3882,338300.0
2006-12-19 12:25:00,18.11,18.15,18.1,18.11,285000.0,13.3882,13.4178,13.3808,13.3882,285000.0
2006-12-19 12:30:00,18.1,18.17,18.1,18.14,380600.0,13.3808,13.4326,13.3808,13.4104,380600.0
2006-12-19 12:35:00,18.15,18.19,18.13,18.15,386700.0,13.4178,13.4474,13.403,13.4178,386700.0
2006-12-19 12:40:00,18.15,18.16,18.11,18.11,323100.0,13.4178,13.4252,13.3882,13.3882,323100.0
2006-12-19 12:45:00,18.12,18.12,18.09,18.1,132800.0,13.3956,13.3956,13.3734,13.3808,132800.0
2006-12-19 12:50:00,18.1,18.15,18.09,18.11,193000.0,13.3808,13.4178,13.3734,13.3882,193000.0
2006-12-19 12:55:00,18.11,18.16,18.1,18.15,183000.0,13.3882,13.4252,13.3808,13.4178,183000.0
2006-12-19 13:00:00,18.15,18.17,18.14,18.14,197200.0,13.4178,13.4326,13.4104,13.4104,197200.0
2006-12-19 13:05:00,18.14,18.15,18.12,18.12,147400.0,13.4104,13.4178,13.3956,13.3956,147400.0
2006-12-19 13:10:00,18.12,18.12,18.1,18.12,242700.0,13.3956,13.3956,13.3808,13.3956,242700.0
2006-12-19 13:15:00,18.12,18.12,18.1,18.11,126200.0,13.3956,13.3956,13.3808,13.3882,126200.0
2006-12-19 13:20:00,18.12,18.14,18.11,18.13,169700.0,13.3956,13.4104,13.3882,13.403,169700.0
2006-12-19 13:25:00,18.14,18.15,18.12,18.12,93500.0,13.4104,13.4178,13.3956,13.3956,93500.0
2006-12-19 13:30:00,18.12,18.15,18.12,18.15,124100.0,13.3956,13.4178,13.3956,13.4178,124100.0
2006-12-19 13:35:00,18.14,18.16,18.09,18.1,474400.0,13.4104,13.4252,13.3734,13.3808,474400.0
2006-12-19 13:40:00,18.1,18.12,18.09,18.11,290900.0,13.3808,13.3956,13.3734,13.3882,290900.0
2006-12-19 13:45:00,18.11,18.15,18.11,18.12,361200.0,13.3882,13.4178,13.3882,13.3956,361200.0
2006-12-19 13:50:00,18.12,18.12,18.09,18.09,69900.0,13.3956,13.3956,13.3734,13.3734,69900.0
2006-12-19 13:55:00,18.09,18.12,18.09,18.12,184100.0,13.3734,13.3956,13.3734,13.3956,184100.0
2006-12-19 14:00:00,18.12,18.16,18.11,18.15,328900.0,13.3956,13.4252,13.3882,13.4178,328900.0
2006-12-19 14:05:00,18.15,18.17,18.12,18.12,661800.0,13.4178,13.4326,13.3956,13.3956,661800.0
2006-12-19 14:10:00,18.13,18.13,18.12,18.13,168700.0,13.403,13.403,13.3956,13.403,168700.0
2006-12-19 14:15:00,18.13,18.14,18.1,18.1,208800.0,13.403,13.4104,13.3808,13.3808,208800.0
2006-12-19 14:20:00,18.1,18.12,18.1,18.12,105200.0,13.3808,13.3956,13.3808,13.3956,105200.0
2006-12-19 14:25:00,18.11,18.12,18.1,18.11,157000.0,13.3882,13.3956,13.3808,13.3882,157000.0
2006-12-19 14:30:00,18.11,18.13,18.11,18.13,114500.0,13.3882,13.403,13.3882,13.403,114500.0
2006-12-19 14:35:00,18.13,18.15,18.11,18.15,562800.0,13.403,13.4178,13.3882,13.4178,562800.0
2006-12-19 14:40:00,18.15,18.15,18.11,18.12,305700.0,13.4178,13.4178,13.3882,13.3956,305700.0
2006-12-19 14:45:00,18.13,18.13,18.11,18.11,196300.0,13.403,13.403,13.3882,13.3882,196300.0
2006-12-19 14:50:00,18.12,18.13,18.11,18.12,254800.0,13.3956,13.403,13.3882,13.3956,254800.0
2006-12-19 14:55:00,18.13,18.16,18.12,18.15,344000.0,13.403,13.4252,13.3956,13.4178,344000.0
2006-12-19 15:00:00,18.15,18.18,18.14,18.14,509400.0,13.4178,13.44,13.4104,13.4104,509400.0
2006-12-19 15:05:00,18.14,18.16,18.14,18.15,200500.0,13.4104,13.4252,13.4104,13.4178,200500.0
2006-12-19 15:10:00,18.15,18.16,18.15,18.16,638100.0,13.4178,13.4252,13.4178,13.4252,638100.0
2006-12-19 15:15:00,18.16,18.18,18.15,18.18,309700.0,13.4252,13.44,13.4178,13.44,309700.0
2006-12-19 15:20:00,18.18,18.18,18.16,18.16,552000.0,13.44,13.44,13.4252,13.4252,552000.0
2006-12-19 15:25:00,18.16,18.17,18.14,18.14,163900.0,13.4252,13.4326,13.4104,13.4104,163900.0
2006-12-19 15:30:00,18.14,18.16,18.14,18.15,206400.0,13.4104,13.4252,13.4104,13.4178,206400.0
2006-12-19 15:35:00,18.14,18.15,18.12,18.14,281200.0,13.4104,13.4178,13.3956,13.4104,281200.0
2006-12-19 15:40:00,18.13,18.14,18.13,18.14,153500.0,13.403,13.4104,13.403,13.4104,153500.0
2006-12-19 15:45:00,18.14,18.15,18.13,18.14,322000.0,13.4104,13.4178,13.403,13.4104,322000.0
2006-12-19 15:50:00,18.14,18.15,18.13,18.15,341700.0,13.4104,13.4178,13.403,13.4178,341700.0
2006-12-19 15:55:00,18.15,18.15,18.12,18.12,559400.0,13.4178,13.4178,13.3956,13.3956,559400.0
2006-12-20 09:30:00,18.21,18.29,18.14,18.27,884800.0,13.4622,13.5213,13.4104,13.5065,884800.0
2006-12-20 09:35:00,18.26,18.32,18.24,18.32,443000.0,13.4991,13.5435,13.4843,13.5435,443000.0
2006-12-20 09:40:00,18.32,18.37,18.29,18.31,618100.0,13.5435,13.5804,13.5213,13.5361,618100.0
2006-12-20 09:45:00,18.31,18.34,18.3,18.34,292700.0,13.5361,13.5583,13.5287,13.5583,292700.0
2006-12-20 09:50:00,18.33,18.4,18.33,18.39,510800.0,13.5509,13.6026,13.5509,13.5952,510800.0
2006-12-20 09:55:00,18.38,18.45,18.38,18.45,303800.0,13.5878,13.6396,13.5878,13.6396,303800.0
2006-12-20 10:00:00,18.45,18.48,18.43,18.44,537900.0,13.6396,13.6618,13.6248,13.6322,537900.0
2006-12-20 10:05:00,18.44,18.44,18.37,18.38,403400.0,13.6322,13.6322,13.5804,13.5878,403400.0
2006-12-20 10:10:00,18.39,18.4,18.38,18.4,200300.0,13.5952,13.6026,13.5878,13.6026,200300.0
2006-12-20 10:15:00,18.4,18.45,18.39,18.43,362300.0,13.6026,13.6396,13.5952,13.6248,362300.0
2006-12-20 10:20:00,18.44,18.45,18.39,18.4,389500.0,13.6322,13.6396,13.5952,13.6026,389500.0
2006-12-20 10:25:00,18.4,18.42,18.16,18.4,224600.0,13.6026,13.6174,13.4252,13.6026,224600.0
2006-12-20 10:30:00,18.39,18.4,18.36,18.38,329400.0,13.5952,13.6026,13.573,13.5878,329400.0
2006-12-20 10:35:00,18.38,18.41,18.38,18.41,119700.0,13.5878,13.61,13.5878,13.61,119700.0
2006-12-20 10:40:00,18.41,18.45,18.41,18.44,199700.0,13.61,13.6396,13.61,13.6322,199700.0
2006-12-20 10:45:00,18.44,18.45,18.44,18.45,294400.0,13.6322,13.6396,13.6322,13.6396,294400.0
2006-12-20 10:50:00,18.45,18.45,18.4,18.41,177200.0,13.6396,13.6396,13.6026,13.61,177200.0
2006-12-20 10:55:00,18.41,18.43,18.4,18.43,129900.0,13.61,13.6248,13.6026,13.6248,129900.0
2006-12-20 11:00:00,18.43,18.47,18.43,18.46,179000.0,13.6248,13.6544,13.6248,13.647,179000.0
2006-12-20 11:05:00,18.46,18.47,18.45,18.45,363500.0,13.647,13.6544,13.6396,13.6396,363500.0
2006-12-20 11:10:00,18.46,18.46,18.45,18.46,113800.0,13.647,13.647,13.6396,13.647,113800.0
2006-12-20 11:15:00,18.45,18.48,18.45,18.48,327000.0,13.6396,13.6618,13.6396,13.6618,327000.0
2006-12-20 11:20:00,18.48,18.52,18.46,18.51,656000.0,13.6618,13.6913,13.647,13.6839,656000.0
2006-12-20 11:25:00,18.51,18.52,18.49,18.5,783400.0,13.6839,13.6913,13.6691,13.6765,783400.0
2006-12-20 11:30:00,18.5,18.51,18.49,18.5,186000.0,13.6765,13.6839,13.6691,13.6765,186000.0
2006-12-20 11:35:00,18.49,18.51,18.47,18.5,460100.0,13.6691,13.6839,13.6544,13.6765,460100.0
2006-12-20 11:40:00,18.49,18.51,18.48,18.51,264200.0,13.6691,13.6839,13.6618,13.6839,264200.0
2006-12-20 11:45:00,18.5,18.52,18.5,18.51,175500.0,13.6765,13.6913,13.6765,13.6839,175500.0
2006-12-20 11:50:00,18.51,18.52,18.48,18.49,299800.0,13.6839,13.6913,13.6618,13.6691,299800.0
2006-12-20 11:55:00,18.49,18.51,18.48,18.49,174100.0,13.6691,13.6839,13.6618,13.6691,174100.0
2006-12-20 12:00:00,18.5,18.5,18.49,18.49,104600.0,13.6765,13.6765,13.6691,13.6691,104600.0
2006-12-20 12:05:00,18.49,18.49,18.47,18.47,162300.0,13.6691,13.6691,13.6544,13.6544,162300.0
2006-12-20 12:10:00,18.48,18.48,18.46,18.46,112300.0,13.6618,13.6618,13.647,13.647,112300.0
2006-12-20 12:15:00,18.46,18.48,18.46,18.47,198900.0,13.647,13.6618,13.647,13.6544,198900.0
2006-12-20 12:20:00,18.46,18.47,18.46,18.47,68600.0,13.647,13.6544,13.647,13.6544,68600.0
2006-12-20 12:25:00,18.46,18.47,18.46,18.47,118000.0,13.647,13.6544,13.647,13.6544,118000.0
2006-12-20 12:30:00,18.46,18.47,18.45,18.45,100200.0,13.647,13.6544,13.6396,13.6396,100200.0
2006-12-20 12:35:00,18.45,18.45,18.42,18.42,228900.0,13.6396,13.6396,13.6174,13.6174,228900.0
2006-12-20 12:40:00,18.42,18.44,18.41,18.43,179300.0,13.6174,13.6322,13.61,13.6248,179300.0
2006-12-20 12:45:00,18.43,18.44,18.43,18.43,74600.0,13.6248,13.6322,13.6248,13.6248,74600.0
2006-12-20 12:50:00,18.43,18.44,18.43,18.43,61800.0,13.6248,13.6322,13.6248,13.6248,61800.0
2006-12-20 12:55:00,18.43,18.45,18.43,18.45,55600.0,13.6248,13.6396,13.6248,13.6396,55600.0
2006-12-20 13:00:00,18.44,18.45,18.43,18.45,94000.0,13.6322,13.6396,13.6248,13.6396,94000.0
2006-12-20 13:05:00,18.45,18.46,18.44,18.46,143600.0,13.6396,13.647,13.6322,13.647,143600.0
2006-12-20 13:10:00,18.45,18.46,18.41,18.41,341700.0,13.6396,13.647,13.61,13.61,341700.0
2006-12-20 13:15:00,18.41,18.42,18.4,18.41,131500.0,13.61,13.6174,13.6026,13.61,131500.0
2006-12-20 13:20:00,18.42,18.42,18.37,18.38,199100.0,13.6174,13.6174,13.5804,13.5878,199100.0
2006-12-20 13:25:00,18.37,18.38,18.34,18.37,254800.0,13.5804,13.5878,13.5583,13.5804,254800.0
2006-12-20 13:30:00,18.36,18.36,18.32,18.34,225000.0,13.573,13.573,13.5435,13.5583,225000.0
2006-12-20 13:35:00,18.33,18.34,18.29,18.33,282000.0,13.5509,13.5583,13.5213,13.5509,282000.0
2006-12-20 13:40:00,18.33,18.34,18.32,18.32,179700.0,13.5509,13.5583,13.5435,13.5435,179700.0
2006-12-20 13:45:00,18.33,18.35,18.31,18.35,211400.0,13.5509,13.5657,13.5361,13.5657,211400.0
2006-12-20 13:50:00,18.35,18.38,18.35,18.36,216700.0,13.5657,13.5878,13.5657,13.573,216700.0
2006-12-20 13:55:00,18.36,18.37,18.36,18.36,57200.0,13.573,13.5804,13.573,13.573,57200.0
2006-12-20 14:00:00,18.36,18.39,18.36,18.38,157400.0,13.573,13.5952,13.573,13.5878,157400.0
2006-12-20 14:05:00,18.38,18.39,18.38,18.38,147900.0,13.5878,13.5952,13.5878,13.5878,147900.0
2006-12-20 14:10:00,18.38,18.39,18.38,18.39,97600.0,13.5878,13.5952,13.5878,13.5952,97600.0
2006-12-20 14:15:00,18.39,18.39,18.38,18.38,121500.0,13.5952,13.5952,13.5878,13.5878,121500.0
2006-12-20 14:20:00,18.38,18.42,18.38,18.39,332800.0,13.5878,13.6174,13.5878,13.5952,332800.0
2006-12-20 14:25:00,18.38,18.41,18.38,18.39,258100.0,13.5878,13.61,13.5878,13.5952,258100.0
2006-12-20 14:30:00,18.39,18.41,18.35,18.4,594300.0,13.5952,13.61,13.5657,13.6026,594300.0
2006-12-20 14:35:00,18.39,18.4,18.37,18.37,201800.0,13.5952,13.6026,13.5804,13.5804,201800.0
2006-12-20 14:40:00,18.37,18.38,18.37,18.38,205400.0,13.5804,13.5878,13.5804,13.5878,205400.0
2006-12-20 14:45:00,18.38,18.38,18.36,18.37,165900.0,13.5878,13.5878,13.573,13.5804,165900.0
2006-12-20 14:50:00,18.36,18.37,18.34,18.35,244400.0,13.573,13.5804,13.5583,13.5657,244400.0
2006-12-20 14:55:00,18.35,18.36,18.34,18.34,169300.0,13.5657,13.573,13.5583,13.5583,169300.0
2006-12-20 15:00:00,18.35,18.35,18.34,18.34,68200.0,13.5657,13.5657,13.5583,13.5583,68200.0
2006-12-20 15:05:00,18.34,18.36,18.34,18.36,193900.0,13.5583,13.573,13.5583,13.573,193900.0
2006-12-20 15:10:00,18.36,18.36,18.35,18.35,108700.0,13.573,13.573,13.5657,13.5657,108700.0
2006-12-20 15:15:00,18.35,18.37,18.35,18.36,238800.0,13.5657,13.5804,13.5657,13.573,238800.0
2006-12-20 15:20:00,18.35,18.36,18.35,18.35,138900.0,13.5657,13.573,13.5657,13.5657,138900.0
2006-12-20 15:25:00,18.35,18.36,18.35,18.36,117300.0,13.5657,13.573,13.5657,13.573,117300.0
2006-12-20 15:30:00,18.35,18.37,18.35,18.36,180400.0,13.5657,13.5804,13.5657,13.573,180400.0
2006-12-20 15:35:00,18.37,18.37,18.33,18.35,724500.0,13.5804,13.5804,13.5509,13.5657,724500.0
2006-12-20 15:40:00,18.35,18.35,18.32,18.32,449000.0,13.5657,13.5657,13.5435,13.5435,449000.0
2006-12-20 15:45:00,18.32,18.33,18.31,18.32,256100.0,13.5435,13.5509,13.5361,13.5435,256100.0
2006-12-20 15:50:00,18.32,18.35,18.31,18.32,550400.0,13.5435,13.5657,13.5361,13.5435,550400.0
2006-12-20 15:55:00,18.31,18.33,18.27,18.29,996500.0,13.5361,13.5509,13.5065,13.5213,996500.0
2006-12-21 09:30:00,18.33,18.35,18.23,18.26,412200.0,13.5509,13.5657,13.4769,13.4991,412200.0
2006-12-21 09:35:00,18.25,18.32,18.25,18.31,226000.0,13.4917,13.5435,13.4917,13.5361,226000.0
2006-12-21 09:40:00,18.31,18.34,18.29,18.3,511000.0,13.5361,13.5583,13.5213,13.5287,511000.0
2006-12-21 09:45:00,18.3,18.34,18.28,18.32,343200.0,13.5287,13.5583,13.5139,13.5435,343200.0
2006-12-21 09:50:00,18.32,18.32,18.28,18.3,228800.0,13.5435,13.5435,13.5139,13.5287,228800.0
2006-12-21 09:55:00,18.29,18.3,18.23,18.25,310700.0,13.5213,13.5287,13.4769,13.4917,310700.0
2006-12-21 10:00:00,18.26,18.33,18.24,18.33,256500.0,13.4991,13.5509,13.4843,13.5509,256500.0
2006-12-21 10:05:00,18.33,18.34,18.3,18.33,262600.0,13.5509,13.5583,13.5287,13.5509,262600.0
2006-12-21 10:10:00,18.33,18.34,18.3,18.31,276800.0,13.5509,13.5583,13.5287,13.5361,276800.0
2006-12-21 10:15:00,18.31,18.33,18.3,18.31,275100.0,13.5361,13.5509,13.5287,13.5361,275100.0
2006-12-21 10:20:00,18.31,18.33,18.29,18.29,273400.0,13.5361,13.5509,13.5213,13.5213,273400.0
2006-12-21 10:25:00,18.29,18.34,18.28,18.33,281900.0,13.5213,13.5583,13.5139,13.5509,281900.0
2006-12-21 10:30:00,18.34,18.34,18.31,18.32,196000.0,13.5583,13.5583,13.5361,13.5435,196000.0
2006-12-21 10:35:00,18.33,18.37,18.32,18.36,184100.0,13.5509,13.5804,13.5435,13.573,184100.0
2006-12-21 10:40:00,18.37,18.37,18.33,18.35,273000.0,13.5804,13.5804,13.5509,13.5657,273000.0
2006-12-21 10:45:00,18.35,18.35,18.33,18.33,191200.0,13.5657,13.5657,13.5509,13.5509,191200.0
2006-12-21 10:50:00,18.34,18.34,18.3,18.31,319000.0,13.5583,13.5583,13.5287,13.5361,319000.0
2006-12-21 10:55:00,18.31,18.32,18.25,18.25,297900.0,13.5361,13.5435,13.4917,13.4917,297900.0
2006-12-21 11:00:00,18.25,18.27,18.21,18.21,322200.0,13.4917,13.5065,13.4622,13.4622,322200.0
2006-12-21 11:05:00,18.22,18.24,18.21,18.24,190400.0,13.4695,13.4843,13.4622,13.4843,190400.0
2006-12-21 11:10:00,18.24,18.25,18.22,18.24,173500.0,13.4843,13.4917,13.4695,13.4843,173500.0
2006-12-21 11:15:00,18.24,18.25,18.23,18.24,98700.0,13.4843,13.4917,13.4769,13.4843,98700.0
2006-12-21 11:20:00,18.25,18.3,18.24,18.3,361200.0,13.4917,13.5287,13.4843,13.5287,361200.0
2006-12-21 11:25:00,18.3,18.3,18.28,18.28,192300.0,13.5287,13.5287,13.5139,13.5139,192300.0
2006-12-21 11:30:00,18.29,18.3,18.28,18.29,149500.0,13.5213,13.5287,13.5139,13.5213,149500.0
2006-12-21 11:35:00,18.3,18.32,18.29,18.31,177000.0,13.5287,13.5435,13.5213,13.5361,177000.0
2006-12-21 11:40:00,18.31,18.33,18.31,18.33,122900.0,13.5361,13.5509,13.5361,13.5509,122900.0
2006-12-21 11:45:00,18.33,18.34,18.32,18.33,207100.0,13.5509,13.5583,13.5435,13.5509,207100.0
2006-12-21 11:50:00,18.34,18.34,18.32,18.32,114700.0,13.5583,13.5583,13.5435,13.5435,114700.0
2006-12-21 11:55:00,18.32,18.33,18.31,18.32,169000.0,13.5435,13.5509,13.5361,13.5435,169000.0
2006-12-21 12:00:00,18.31,18.32,18.25,18.28,409100.0,13.5361,13.5435,13.4917,13.5139,409100.0
2006-12-21 12:05:00,18.28,18.28,18.25,18.26,320300.0,13.5139,13.5139,13.4917,13.4991,320300.0
2006-12-21 12:10:00,18.26,18.27,18.25,18.26,318100.0,13.4991,13.5065,13.4917,13.4991,318100.0
2006-12-21 12:15:00,18.26,18.26,18.16,18.16,597200.0,13.4991,13.4991,13.4252,13.4252,597200.0
2006-12-21 12:20:00,18.16,18.17,18.12,18.13,460200.0,13.4252,13.4326,13.3956,13.403,460200.0
2006-12-21 12:25:00,18.14,18.18,18.13,18.14,402400.0,13.4104,13.44,13.403,13.4104,402400.0
2006-12-21 12:30:00,18.14,18.15,18.07,18.08,496300.0,13.4104,13.4178,13.3587,13.366,496300.0
2006-12-21 12:35:00,18.08,18.08,18.03,18.04,431700.0,13.366,13.366,13.3291,13.3365,431700.0
2006-12-21 12:40:00,18.04,18.14,18.04,18.13,318400.0,13.3365,13.4104,13.3365,13.403,318400.0
2006-12-21 12:45:00,18.13,18.18,18.13,18.18,529400.0,13.403,13.44,13.403,13.44,529400.0
2006-12-21 12:50:00,18.18,18.2,18.14,18.16,251600.0,13.44,13.4548,13.4104,13.4252,251600.0
2006-12-21 12:55:00,18.15,18.16,18.12,18.12,124900.0,13.4178,13.4252,13.3956,13.3956,124900.0
2006-12-21 13:00:00,18.13,18.13,18.07,18.09,289400.0,13.403,13.403,13.3587,13.3734,289400.0
2006-12-21 13:05:00,18.09,18.1,18.07,18.08,273200.0,13.3734,13.3808,13.3587,13.366,273200.0
2006-12-21 13:10:00,18.09,18.12,18.07,18.11,383300.0,13.3734,13.3956,13.3587,13.3882,383300.0
2006-12-21 13:15:00,18.1,18.1,18.01,18.01,664700.0,13.3808,13.3808,13.3143,13.3143,664700.0
2006-12-21 13:20:00,18.01,18.02,17.97,17.99,787000.0,13.3143,13.3217,13.2847,13.2995,787000.0
2006-12-21 13:25:00,17.99,18.02,17.98,18.01,370000.0,13.2995,13.3217,13.2921,13.3143,370000.0
2006-12-21 13:30:00,18.01,18.02,17.99,17.99,508500.0,13.3143,13.3217,13.2995,13.2995,508500.0
2006-12-21 13:35:00,17.99,18.01,17.98,18.01,410400.0,13.2995,13.3143,13.2921,13.3143,410400.0
2006-12-21 13:40:00,18.02,18.02,17.98,18.0,177700.0,13.3217,13.3217,13.2921,13.3069,177700.0
2006-12-21 13:45:00,17.99,18.0,17.97,17.99,266000.0,13.2995,13.3069,13.2847,13.2995,266000.0
2006-12-21 13:50:00,17.99,18.0,17.97,17.97,256300.0,13.2995,13.3069,13.2847,13.2847,256300.0
2006-12-21 13:55:00,17.96,17.97,17.95,17.95,182700.0,13.2773,13.2847,13.2699,13.2699,182700.0
2006-12-21 14:00:00,17.95,17.96,17.94,17.95,302500.0,13.2699,13.2773,13.2625,13.2699,302500.0
2006-12-21 14:05:00,17.95,17.96,17.92,17.94,464200.0,13.2699,13.2773,13.2478,13.2625,464200.0
2006-12-21 14:10:00,17.95,17.99,17.94,17.99,254400.0,13.2699,13.2995,13.2625,13.2995,254400.0
2006-12-21 14:15:00,17.99,18.01,17.96,17.97,445800.0,13.2995,13.3143,13.2773,13.2847,445800.0
2006-12-21 14:20:00,17.97,17.99,17.94,17.99,359900.0,13.2847,13.2995,13.2625,13.2995,359900.0
2006-12-21 14:25:00,17.99,17.99,17.97,17.99,345900.0,13.2995,13.2995,13.2847,13.2995,345900.0
2006-12-21 14:30:00,17.99,18.04,17.98,18.04,349100.0,13.2995,13.3365,13.2921,13.3365,349100.0
2006-12-21 14:35:00,18.05,18.05,18.01,18.01,243100.0,13.3439,13.3439,13.3143,13.3143,243100.0
2006-12-21 14:40:00,18.01,18.01,17.99,18.0,211300.0,13.3143,13.3143,13.2995,13.3069,211300.0
2006-12-21 14:45:00,18.0,18.01,17.97,18.0,268500.0,13.3069,13.3143,13.2847,13.3069,268500.0
2006-12-21 14:50:00,18.0,18.01,17.98,17.99,249800.0,13.3069,13.3143,13.2921,13.2995,249800.0
2006-12-21 14:55:00,17.99,18.01,17.99,18.0,224200.0,13.2995,13.3143,13.2995,13.3069,224200.0
2006-12-21 15:00:00,18.0,18.0,17.99,17.99,301900.0,13.3069,13.3069,13.2995,13.2995,301900.0
2006-12-21 15:05:00,17.99,18.0,17.98,17.99,174000.0,13.2995,13.3069,13.2921,13.2995,174000.0
2006-12-21 15:10:00,17.99,18.02,17.99,18.01,232200.0,13.2995,13.3217,13.2995,13.3143,232200.0
2006-12-21 15:15:00,18.01,18.02,17.99,18.02,192300.0,13.3143,13.3217,13.2995,13.3217,192300.0
2006-12-21 15:20:00,18.02,18.05,18.01,18.05,406200.0,13.3217,13.3439,13.3143,13.3439,406200.0
2006-12-21 15:25:00,18.05,18.05,18.02,18.03,255300.0,13.3439,13.3439,13.3217,13.3291,255300.0
2006-12-21 15:30:00,18.02,18.05,17.99,18.01,638700.0,13.3217,13.3439,13.2995,13.3143,638700.0
2006-12-21 15:35:00,18.01,18.03,18.0,18.02,382500.0,13.3143,13.3291,13.3069,13.3217,382500.0
2006-12-21 15:40:00,18.02,18.03,17.99,18.0,325500.0,13.3217,13.3291,13.2995,13.3069,325500.0
2006-12-21 15:45:00,18.0,18.0,17.99,18.0,323600.0,13.3069,13.3069,13.2995,13.3069,323600.0
2006-12-21 15:50:00,18.0,18.01,17.99,18.0,456400.0,13.3069,13.3143,13.2995,13.3069,456400.0
2006-12-21 15:55:00,17.99,18.0,17.98,17.99,477000.0,13.2995,13.3069,13.2921,13.2995,477000.0
2006-12-22 09:30:00,18.05,18.15,18.01,18.13,487800.0,13.3439,13.4178,13.3143,13.403,487800.0
2006-12-22 09:35:00,18.12,18.12,18.0,18.02,363500.0,13.3956,13.3956,13.3069,13.3217,363500.0
2006-12-22 09:40:00,18.01,18.04,17.97,18.04,452600.0,13.3143,13.3365,13.2847,13.3365,452600.0
2006-12-22 09:45:00,18.03,18.07,17.99,18.0,448000.0,13.3291,13.3587,13.2995,13.3069,448000.0
2006-12-22 09:50:00,17.99,18.02,17.99,18.02,374000.0,13.2995,13.3217,13.2995,13.3217,374000.0
2006-12-22 09:55:00,18.02,18.06,18.02,18.05,325900.0,13.3217,13.3513,13.3217,13.3439,325900.0
2006-12-22 10:00:00,18.05,18.1,18.05,18.1,257200.0,13.3439,13.3808,13.3439,13.3808,257200.0
2006-12-22 10:05:00,18.09,18.15,18.09,18.14,477800.0,13.3734,13.4178,13.3734,13.4104,477800.0
2006-12-22 10:10:00,18.14,18.15,18.13,18.14,250900.0,13.4104,13.4178,13.403,13.4104,250900.0
2006-12-22 10:15:00,18.14,18.15,18.13,18.14,246800.0,13.4104,13.4178,13.403,13.4104,246800.0
2006-12-22 10:20:00,18.13,18.15,18.13,18.14,211900.0,13.403,13.4178,13.403,13.4104,211900.0
2006-12-22 10:25:00,18.15,18.2,18.15,18.19,535000.0,13.4178,13.4548,13.4178,13.4474,535000.0
2006-12-22 10:30:00,18.19,18.21,18.18,18.2,209700.0,13.4474,13.4622,13.44,13.4548,209700.0
2006-12-22 10:35:00,18.2,18.2,18.14,18.15,384500.0,13.4548,13.4548,13.4104,13.4178,384500.0
2006-12-22 10:40:00,18.15,18.17,18.14,18.15,239100.0,13.4178,13.4326,13.4104,13.4178,239100.0
2006-12-22 10:45:00,18.16,18.2,18.15,18.19,207800.0,13.4252,13.4548,13.4178,13.4474,207800.0
2006-12-22 10:50:00,18.19,18.22,18.19,18.2,294100.0,13.4474,13.4695,13.4474,13.4548,294100.0
2006-12-22 10:55:00,18.21,18.21,18.18,18.18,189600.0,13.4622,13.4622,13.44,13.44,189600.0
2006-12-22 11:00:00,18.18,18.2,18.17,18.2,147900.0,13.44,13.4548,13.4326,13.4548,147900.0
2006-12-22 11:05:00,18.2,18.2,18.18,18.19,139100.0,13.4548,13.4548,13.44,13.4474,139100.0
2006-12-22 11:10:00,18.19,18.19,18.17,18.18,163600.0,13.4474,13.4474,13.4326,13.44,163600.0
2006-12-22 11:15:00,18.18,18.21,18.17,18.21,226400.0,13.44,13.4622,13.4326,13.4622,226400.0
2006-12-22 11:20:00,18.21,18.21,18.18,18.18,179800.0,13.4622,13.4622,13.44,13.44,179800.0
2006-12-22 11:25:00,18.18,18.19,18.15,18.15,113200.0,13.44,13.4474,13.4178,13.4178,113200.0
2006-12-22 11:30:00,18.16,18.18,18.15,18.17,169700.0,13.4252,13.44,13.4178,13.4326,169700.0
2006-12-22 11:35:00,18.18,18.18,18.16,18.17,126800.0,13.44,13.44,13.4252,13.4326,126800.0
2006-12-22 11:40:00,18.18,18.18,18.16,18.17,153100.0,13.44,13.44,13.4252,13.4326,153100.0
2006-12-22 11:45:00,18.18,18.18,18.16,18.16,269200.0,13.44,13.44,13.4252,13.4252,269200.0
2006-12-22 11:50:00,18.17,18.18,18.16,18.17,64100.0,13.4326,13.44,13.4252,13.4326,64100.0
2006-12-22 11:55:00,18.17,18.18,18.16,18.16,230000.0,13.4326,13.44,13.4252,13.4252,230000.0
2006-12-22 12:00:00,18.16,18.17,18.12,18.14,315600.0,13.4252,13.4326,13.3956,13.4104,315600.0
2006-12-22 12:05:00,18.14,18.15,18.14,18.15,138700.0,13.4104,13.4178,13.4104,13.4178,138700.0
2006-12-22 12:10:00,18.15,18.15,18.12,18.12,182400.0,13.4178,13.4178,13.3956,13.3956,182400.0
2006-12-22 12:15:00,18.13,18.13,18.1,18.11,148900.0,13.403,13.403,13.3808,13.3882,148900.0
2006-12-22 12:20:00,18.11,18.11,18.1,18.11,65700.0,13.3882,13.3882,13.3808,13.3882,65700.0
2006-12-22 12:25:00,18.11,18.13,18.1,18.11,236300.0,13.3882,13.403,13.3808,13.3882,236300.0
2006-12-22 12:30:00,18.12,18.13,18.11,18.13,68200.0,13.3956,13.403,13.3882,13.403,68200.0
2006-12-22 12:35:00,18.14,18.17,18.14,18.16,119500.0,13.4104,13.4326,13.4104,13.4252,119500.0
2006-12-22 12:40:00,18.16,18.17,18.16,18.16,50900.0,13.4252,13.4326,13.4252,13.4252,50900.0
2006-12-22 12:45:00,18.17,18.18,18.16,18.16,130500.0,13.4326,13.44,13.4252,13.4252,130500.0
2006-12-22 12:50:00,18.17,18.17,18.16,18.16,117500.0,13.4326,13.4326,13.4252,13.4252,117500.0
2006-12-22 12:55:00,18.16,18.18,18.15,18.18,72000.0,13.4252,13.44,13.4178,13.44,72000.0
2006-12-22 13:00:00,18.18,18.18,18.17,18.17,58700.0,13.44,13.44,13.4326,13.4326,58700.0
2006-12-22 13:05:00,18.17,18.18,18.17,18.18,59300.0,13.4326,13.44,13.4326,13.44,59300.0
2006-12-22 13:10:00,18.17,18.2,18.17,18.19,101200.0,13.4326,13.4548,13.4326,13.4474,101200.0
2006-12-22 13:15:00,18.2,18.21,18.19,18.2,205700.0,13.4548,13.4622,13.4474,13.4548,205700.0
2006-12-22 13:20:00,18.2,18.21,18.2,18.21,104400.0,13.4548,13.4622,13.4548,13.4622,104400.0
2006-12-22 13:25:00,18.2,18.21,18.2,18.2,67200.0,13.4548,13.4622,13.4548,13.4548,67200.0
2006-12-22 13:30:00,18.2,18.21,18.2,18.2,267100.0,13.4548,13.4622,13.4548,13.4548,267100.0
2006-12-22 13:35:00,18.21,18.21,18.2,18.21,147400.0,13.4622,13.4622,13.4548,13.4622,147400.0
2006-12-22 13:40:00,18.21,18.21,18.2,18.21,24800.0,13.4622,13.4622,13.4548,13.4622,24800.0
2006-12-22 13:45:00,18.2,18.21,18.2,18.21,92800.0,13.4548,13.4622,13.4548,13.4622,92800.0
2006-12-22 13:50:00,18.21,18.24,18.2,18.23,195800.0,13.4622,13.4843,13.4548,13.4769,195800.0
2006-12-22 13:55:00,18.23,18.24,18.23,18.24,101900.0,13.4769,13.4843,13.4769,13.4843,101900.0
2006-12-22 14:00:00,18.24,18.25,18.23,18.23,237400.0,13.4843,13.4917,13.4769,13.4769,237400.0
2006-12-22 14:05:00,18.24,18.24,18.23,18.23,96200.0,13.4843,13.4843,13.4769,13.4769,96200.0
2006-12-22 14:10:00,18.23,18.24,18.23,18.24,77500.0,13.4769,13.4843,13.4769,13.4843,77500.0
2006-12-22 14:15:00,18.24,18.24,18.23,18.23,78700.0,13.4843,13.4843,13.4769,13.4769,78700.0
2006-12-22 14:20:00,18.24,18.25,18.23,18.24,118100.0,13.4843,13.4917,13.4769,13.4843,118100.0
2006-12-22 14:25:00,18.24,18.25,18.24,18.24,68000.0,13.4843,13.4917,13.4843,13.4843,68000.0
2006-12-22 14:30:00,18.24,18.25,18.24,18.24,72700.0,13.4843,13.4917,13.4843,13.4843,72700.0
2006-12-22 14:35:00,18.25,18.25,18.24,18.24,34800.0,13.4917,13.4917,13.4843,13.4843,34800.0
2006-12-22 14:40:00,18.25,18.25,18.24,18.25,113200.0,13.4917,13.4917,13.4843,13.4917,113200.0
2006-12-22 14:45:00,18.24,18.25,18.24,18.24,132300.0,13.4843,13.4917,13.4843,13.4843,132300.0
2006-12-22 14:50:00,18.24,18.25,18.24,18.25,161600.0,13.4843,13.4917,13.4843,13.4917,161600.0
2006-12-22 14:55:00,18.24,18.25,18.24,18.24,70500.0,13.4843,13.4917,13.4843,13.4843,70500.0
2006-12-22 15:00:00,18.24,18.26,18.24,18.26,127400.0,13.4843,13.4991,13.4843,13.4991,127400.0
2006-12-22 15:05:00,18.25,18.26,18.25,18.26,100700.0,13.4917,13.4991,13.4917,13.4991,100700.0
2006-12-22 15:10:00,18.26,18.26,18.25,18.25,92800.0,13.4991,13.4991,13.4917,13.4917,92800.0
2006-12-22 15:15:00,18.26,18.26,18.25,18.25,111300.0,13.4991,13.4991,13.4917,13.4917,111300.0
2006-12-22 15:20:00,18.25,18.26,18.24,18.25,214600.0,13.4917,13.4991,13.4843,13.4917,214600.0
2006-12-22 15:25:00,18.25,18.25,18.24,18.25,156600.0,13.4917,13.4917,13.4843,13.4917,156600.0
2006-12-22 15:30:00,18.24,18.25,18.24,18.24,223300.0,13.4843,13.4917,13.4843,13.4843,223300.0
2006-12-22 15:35:00,18.24,18.25,18.24,18.24,177200.0,13.4843,13.4917,13.4843,13.4843,177200.0
2006-12-22 15:40:00,18.24,18.25,18.24,18.24,223600.0,13.4843,13.4917,13.4843,13.4843,223600.0
2006-12-22 15:45:00,18.25,18.25,18.2,18.2,485700.0,13.4917,13.4917,13.4548,13.4548,485700.0
2006-12-22 15:50:00,18.2,18.21,18.16,18.18,462800.0,13.4548,13.4622,13.4252,13.44,462800.0
2006-12-22 15:55:00,18.18,18.19,18.16,18.16,479600.0,13.44,13.4474,13.4252,13.4252,479600.0
2006-12-26 09:30:00,18.11,18.26,18.08,18.26,313000.0,13.3882,13.4991,13.366,13.4991,313000.0
2006-12-26 09:35:00,18.27,18.37,18.27,18.36,276000.0,13.5065,13.5804,13.5065,13.573,276000.0
2006-12-26 09:40:00,18.37,18.38,18.33,18.38,203600.0,13.5804,13.5878,13.5509,13.5878,203600.0
2006-12-26 09:45:00,18.38,18.4,18.37,18.38,265300.0,13.5878,13.6026,13.5804,13.5878,265300.0
2006-12-26 09:50:00,18.38,18.4,18.37,18.39,239300.0,13.5878,13.6026,13.5804,13.5952,239300.0
2006-12-26 09:55:00,18.38,18.41,18.38,18.39,163100.0,13.5878,13.61,13.5878,13.5952,163100.0
2006-12-26 10:00:00,18.39,18.45,18.39,18.45,286200.0,13.5952,13.6396,13.5952,13.6396,286200.0
2006-12-26 10:05:00,18.45,18.48,18.45,18.47,383100.0,13.6396,13.6618,13.6396,13.6544,383100.0
2006-12-26 10:10:00,18.47,18.5,18.47,18.49,284000.0,13.6544,13.6765,13.6544,13.6691,284000.0
2006-12-26 10:15:00,18.5,18.55,18.49,18.55,414400.0,13.6765,13.7135,13.6691,13.7135,414400.0
2006-12-26 10:20:00,18.55,18.58,18.3,18.57,352900.0,13.7135,13.7357,13.5287,13.7283,352900.0
2006-12-26 10:25:00,18.57,18.59,18.57,18.57,418900.0,13.7283,13.7431,13.7283,13.7283,418900.0
2006-12-26 10:30:00,18.57,18.57,18.55,18.56,168800.0,13.7283,13.7283,13.7135,13.7209,168800.0
2006-12-26 10:35:00,18.56,18.6,18.56,18.59,299300.0,13.7209,13.7505,13.7209,13.7431,299300.0
2006-12-26 10:40:00,18.59,18.6,18.59,18.59,249900.0,13.7431,13.7505,13.7431,13.7431,249900.0
2006-12-26 10:45:00,18.6,18.6,18.13,18.59,275500.0,13.7505,13.7505,13.403,13.7431,275500.0
2006-12-26 10:50:00,18.58,18.59,18.57,18.57,198500.0,13.7357,13.7431,13.7283,13.7283,198500.0
2006-12-26 10:55:00,18.57,18.58,18.54,18.54,216300.0,13.7283,13.7357,13.7061,13.7061,216300.0
2006-12-26 11:00:00,18.55,18.58,18.54,18.57,226000.0,13.7135,13.7357,13.7061,13.7283,226000.0
2006-12-26 11:05:00,18.58,18.62,18.57,18.62,374600.0,13.7357,13.7653,13.7283,13.7653,374600.0
2006-12-26 11:10:00,18.61,18.64,18.61,18.62,339100.0,13.7579,13.78,13.7579,13.7653,339100.0
2006-12-26 11:15:00,18.62,18.64,18.62,18.62,210000.0,13.7653,13.78,13.7653,13.7653,210000.0
2006-12-26 11:20:00,18.62,18.63,18.62,18.63,81800.0,13.7653,13.7726,13.7653,13.7726,81800.0
2006-12-26 11:25:00,18.62,18.63,18.62,18.63,116600.0,13.7653,13.7726,13.7653,13.7726,116600.0
2006-12-26 11:30:00,18.62,18.64,18.62,18.64,193800.0,13.7653,13.78,13.7653,13.78,193800.0
2006-12-26 11:35:00,18.65,18.67,18.64,18.66,364300.0,13.7874,13.8022,13.78,13.7948,364300.0
2006-12-26 11:40:00,18.66,18.67,18.65,18.66,145500.0,13.7948,13.8022,13.7874,13.7948,145500.0
2006-12-26 11:45:00,18.65,18.66,18.65,18.65,127700.0,13.7874,13.7948,13.7874,13.7874,127700.0
2006-12-26 11:50:00,18.65,18.66,18.64,18.65,161800.0,13.7874,13.7948,13.78,13.7874,161800.0
2006-12-26 11:55:00,18.64,18.65,18.64,18.64,26200.0,13.78,13.7874,13.78,13.78,26200.0
2006-12-26 12:00:00,18.64,18.65,18.64,18.64,158900.0,13.78,13.7874,13.78,13.78,158900.0
2006-12-26 12:05:00,18.65,18.65,18.64,18.65,210900.0,13.7874,13.7874,13.78,13.7874,210900.0
2006-12-26 12:10:00,18.64,18.65,18.58,18.59,252300.0,13.78,13.7874,13.7357,13.7431,252300.0
2006-12-26 12:15:00,18.58,18.59,18.58,18.58,116500.0,13.7357,13.7431,13.7357,13.7357,116500.0
2006-12-26 12:20:00,18.58,18.59,18.55,18.56,286900.0,13.7357,13.7431,13.7135,13.7209,286900.0
2006-12-26 12:25:00,18.56,18.56,18.55,18.55,410100.0,13.7209,13.7209,13.7135,13.7135,410100.0
2006-12-26 12:30:00,18.55,18.56,18.52,18.53,375500.0,13.7135,13.7209,13.6913,13.6987,375500.0
2006-12-26 12:35:00,18.53,18.53,18.47,18.47,275300.0,13.6987,13.6987,13.6544,13.6544,275300.0
2006-12-26 12:40:00,18.47,18.49,18.47,18.49,139800.0,13.6544,13.6691,13.6544,13.6691,139800.0
2006-12-26 12:45:00,18.49,18.52,18.49,18.51,116200.0,13.6691,13.6913,13.6691,13.6839,116200.0
2006-12-26 12:50:00,18.51,18.53,18.51,18.52,86900.0,13.6839,13.6987,13.6839,13.6913,86900.0
2006-12-26 12:55:00,18.52,18.55,18.52,18.55,133900.0,13.6913,13.7135,13.6913,13.7135,133900.0
2006-12-26 13:00:00,18.54,18.57,18.54,18.56,126400.0,13.7061,13.7283,13.7061,13.7209,126400.0
2006-12-26 13:05:00,18.56,18.58,18.56,18.57,217200.0,13.7209,13.7357,13.7209,13.7283,217200.0
2006-12-26 13:10:00,18.57,18.58,18.55,18.56,222400.0,13.7283,13.7357,13.7135,13.7209,222400.0
2006-12-26 13:15:00,18.57,18.59,18.56,18.59,104700.0,13.7283,13.7431,13.7209,13.7431,104700.0
2006-12-26 13:20:00,18.59,18.6,18.58,18.59,451400.0,13.7431,13.7505,13.7357,13.7431,451400.0
2006-12-26 13:25:00,18.59,18.6,18.58,18.59,178700.0,13.7431,13.7505,13.7357,13.7431,178700.0
2006-12-26 13:30:00,18.59,18.6,18.59,18.59,86400.0,13.7431,13.7505,13.7431,13.7431,86400.0
2006-12-26 13:35:00,18.59,18.6,18.59,18.59,74800.0,13.7431,13.7505,13.7431,13.7431,74800.0
2006-12-26 13:40:00,18.59,18.61,18.59,18.61,111200.0,13.7431,13.7579,13.7431,13.7579,111200.0
2006-12-26 13:45:00,18.6,18.64,18.6,18.64,285900.0,13.7505,13.78,13.7505,13.78,285900.0
2006-12-26 13:50:00,18.63,18.65,18.63,18.64,116500.0,13.7726,13.7874,13.7726,13.78,116500.0
2006-12-26 13:55:00,18.64,18.65,18.64,18.65,104500.0,13.78,13.7874,13.78,13.7874,104500.0
2006-12-26 14:00:00,18.64,18.65,18.64,18.64,82000.0,13.78,13.7874,13.78,13.78,82000.0
2006-12-26 14:05:00,18.65,18.66,18.64,18.65,469400.0,13.7874,13.7948,13.78,13.7874,469400.0
2006-12-26 14:10:00,18.65,18.66,18.65,18.66,83400.0,13.7874,13.7948,13.7874,13.7948,83400.0
2006-12-26 14:15:00,18.65,18.66,18.65,18.65,77900.0,13.7874,13.7948,13.7874,13.7874,77900.0
2006-12-26 14:20:00,18.65,18.66,18.62,18.62,343100.0,13.7874,13.7948,13.7653,13.7653,343100.0
2006-12-26 14:25:00,18.62,18.62,18.6,18.61,213700.0,13.7653,13.7653,13.7505,13.7579,213700.0
2006-12-26 14:30:00,18.62,18.62,18.61,18.61,141600.0,13.7653,13.7653,13.7579,13.7579,141600.0
2006-12-26 14:35:00,18.61,18.63,18.61,18.63,216200.0,13.7579,13.7726,13.7579,13.7726,216200.0
2006-12-26 14:40:00,18.62,18.63,18.62,18.62,114500.0,13.7653,13.7726,13.7653,13.7653,114500.0
2006-12-26 14:45:00,18.62,18.63,18.62,18.62,105600.0,13.7653,13.7726,13.7653,13.7653,105600.0
2006-12-26 14:50:00,18.62,18.64,18.62,18.63,180300.0,13.7653,13.78,13.7653,13.7726,180300.0
2006-12-26 14:55:00,18.63,18.64,18.62,18.63,193300.0,13.7726,13.78,13.7653,13.7726,193300.0
2006-12-26 15:00:00,18.64,18.64,18.63,18.64,140000.0,13.78,13.78,13.7726,13.78,140000.0
2006-12-26 15:05:00,18.63,18.64,18.63,18.64,176100.0,13.7726,13.78,13.7726,13.78,176100.0
2006-12-26 15:10:00,18.63,18.64,18.63,18.64,143400.0,13.7726,13.78,13.7726,13.78,143400.0
2006-12-26 15:15:00,18.64,18.64,18.63,18.64,239300.0,13.78,13.78,13.7726,13.78,239300.0
2006-12-26 15:20:00,18.64,18.64,18.63,18.63,227100.0,13.78,13.78,13.7726,13.7726,227100.0
2006-12-26 15:25:00,18.63,18.64,18.63,18.63,118800.0,13.7726,13.78,13.7726,13.7726,118800.0
2006-12-26 15:30:00,18.63,18.64,18.63,18.63,179600.0,13.7726,13.78,13.7726,13.7726,179600.0
2006-12-26 15:35:00,18.63,18.65,18.6,18.6,842600.0,13.7726,13.7874,13.7505,13.7505,842600.0
2006-12-26 15:40:00,18.6,18.61,18.59,18.59,296400.0,13.7505,13.7579,13.7431,13.7431,296400.0
2006-12-26 15:45:00,18.59,18.62,18.59,18.62,419900.0,13.7431,13.7653,13.7431,13.7653,419900.0
2006-12-26 15:50:00,18.61,18.68,18.61,18.67,636000.0,13.7579,13.8096,13.7579,13.8022,636000.0
2006-12-26 15:55:00,18.67,18.68,18.63,18.65,955300.0,13.8022,13.8096,13.7726,13.7874,955300.0
2006-12-27 09:30:00,18.67,18.74,18.64,18.73,545200.0,13.8022,13.854,13.78,13.8466,545200.0
2006-12-27 09:35:00,18.74,18.79,18.71,18.72,488200.0,13.854,13.8909,13.8318,13.8392,488200.0
2006-12-27 09:40:00,18.72,18.73,18.69,18.73,285800.0,13.8392,13.8466,13.817,13.8466,285800.0
2006-12-27 09:45:00,18.73,18.73,18.69,18.72,185700.0,13.8466,13.8466,13.817,13.8392,185700.0
2006-12-27 09:50:00,18.72,18.76,18.7,18.7,236600.0,13.8392,13.8688,13.8244,13.8244,236600.0
2006-12-27 09:55:00,18.7,18.73,18.67,18.71,293900.0,13.8244,13.8466,13.8022,13.8318,293900.0
2006-12-27 10:00:00,18.71,18.73,18.66,18.67,331900.0,13.8318,13.8466,13.7948,13.8022,331900.0
2006-12-27 10:05:00,18.66,18.7,18.64,18.64,213400.0,13.7948,13.8244,13.78,13.78,213400.0
2006-12-27 10:10:00,18.64,18.65,18.6,18.63,219800.0,13.78,13.7874,13.7505,13.7726,219800.0
2006-12-27 10:15:00,18.63,18.63,18.56,18.6,224700.0,13.7726,13.7726,13.7209,13.7505,224700.0
2006-12-27 10:20:00,18.6,18.61,18.58,18.59,134700.0,13.7505,13.7579,13.7357,13.7431,134700.0
2006-12-27 10:25:00,18.58,18.62,18.58,18.61,185500.0,13.7357,13.7653,13.7357,13.7579,185500.0
2006-12-27 10:30:00,18.61,18.61,18.58,18.59,159600.0,13.7579,13.7579,13.7357,13.7431,159600.0
2006-12-27 10:35:00,18.59,18.6,18.58,18.6,105200.0,13.7431,13.7505,13.7357,13.7505,105200.0
2006-12-27 10:40:00,18.59,18.62,18.59,18.62,168600.0,13.7431,13.7653,13.7431,13.7653,168600.0
2006-12-27 10:45:00,18.62,18.62,18.59,18.59,68700.0,13.7653,13.7653,13.7431,13.7431,68700.0
2006-12-27 10:50:00,18.6,18.6,18.59,18.6,29000.0,13.7505,13.7505,13.7431,13.7505,29000.0
2006-12-27 10:55:00,18.59,18.62,18.59,18.61,299600.0,13.7431,13.7653,13.7431,13.7579,299600.0
2006-12-27 11:00:00,18.61,18.62,18.6,18.61,71000.0,13.7579,13.7653,13.7505,13.7579,71000.0
2006-12-27 11:05:00,18.61,18.62,18.61,18.62,25300.0,13.7579,13.7653,13.7579,13.7653,25300.0
2006-12-27 11:10:00,18.61,18.63,18.61,18.61,84600.0,13.7579,13.7726,13.7579,13.7579,84600.0
2006-12-27 11:15:00,18.61,18.62,18.6,18.61,106500.0,13.7579,13.7653,13.7505,13.7579,106500.0
2006-12-27 11:20:00,18.61,18.63,18.61,18.62,103200.0,13.7579,13.7726,13.7579,13.7653,103200.0
2006-12-27 11:25:00,18.62,18.63,18.62,18.62,38700.0,13.7653,13.7726,13.7653,13.7653,38700.0
2006-12-27 11:30:00,18.62,18.63,18.61,18.62,85600.0,13.7653,13.7726,13.7579,13.7653,85600.0
2006-12-27 11:35:00,18.61,18.63,18.61,18.62,81600.0,13.7579,13.7726,13.7579,13.7653,81600.0
2006-12-27 11:40:00,18.63,18.65,18.62,18.64,158500.0,13.7726,13.7874,13.7653,13.78,158500.0
2006-12-27 11:45:00,18.64,18.64,18.62,18.62,52100.0,13.78,13.78,13.7653,13.7653,52100.0
2006-12-27 11:50:00,18.62,18.63,18.59,18.6,163500.0,13.7653,13.7726,13.7431,13.7505,163500.0
2006-12-27 11:55:00,18.6,18.61,18.6,18.6,25300.0,13.7505,13.7579,13.7505,13.7505,25300.0
2006-12-27 12:00:00,18.6,18.61,18.6,18.61,32400.0,13.7505,13.7579,13.7505,13.7579,32400.0
2006-12-27 12:05:00,18.6,18.61,18.6,18.6,73100.0,13.7505,13.7579,13.7505,13.7505,73100.0
2006-12-27 12:10:00,18.6,18.61,18.6,18.61,43400.0,13.7505,13.7579,13.7505,13.7579,43400.0
2006-12-27 12:15:00,18.6,18.61,18.6,18.6,20700.0,13.7505,13.7579,13.7505,13.7505,20700.0
2006-12-27 12:20:00,18.6,18.61,18.6,18.6,63400.0,13.7505,13.7579,13.7505,13.7505,63400.0
2006-12-27 12:25:00,18.6,18.61,18.58,18.58,323400.0,13.7505,13.7579,13.7357,13.7357,323400.0
2006-12-27 12:30:00,18.58,18.6,18.58,18.59,120900.0,13.7357,13.7505,13.7357,13.7431,120900.0
2006-12-27 12:35:00,18.6,18.61,18.59,18.6,36800.0,13.7505,13.7579,13.7431,13.7505,36800.0
2006-12-27 12:40:00,18.6,18.61,18.6,18.61,33100.0,13.7505,13.7579,13.7505,13.7579,33100.0
2006-12-27 12:45:00,18.6,18.61,18.59,18.59,32500.0,13.7505,13.7579,13.7431,13.7431,32500.0
2006-12-27 12:50:00,18.59,18.59,18.58,18.58,47600.0,13.7431,13.7431,13.7357,13.7357,47600.0
2006-12-27 12:55:00,18.59,18.59,18.58,18.59,20200.0,13.7431,13.7431,13.7357,13.7431,20200.0
2006-12-27 13:00:00,18.58,18.59,18.58,18.58,70400.0,13.7357,13.7431,13.7357,13.7357,70400.0
2006-12-27 13:05:00,18.59,18.59,18.58,18.58,24200.0,13.7431,13.7431,13.7357,13.7357,24200.0
2006-12-27 13:10:00,18.58,18.59,18.58,18.59,110700.0,13.7357,13.7431,13.7357,13.7431,110700.0
2006-12-27 13:15:00,18.59,18.59,18.58,18.58,21300.0,13.7431,13.7431,13.7357,13.7357,21300.0
2006-12-27 13:20:00,18.58,18.59,18.58,18.59,29600.0,13.7357,13.7431,13.7357,13.7431,29600.0
2006-12-27 13:25:00,18.58,18.59,18.58,18.59,35300.0,13.7357,13.7431,13.7357,13.7431,35300.0
2006-12-27 13:30:00,18.58,18.59,18.58,18.59,80300.0,13.7357,13.7431,13.7357,13.7431,80300.0
2006-12-27 13:35:00,18.59,18.59,18.58,18.58,26600.0,13.7431,13.7431,13.7357,13.7357,26600.0
2006-12-27 13:40:00,18.58,18.59,18.57,18.58,69200.0,13.7357,13.7431,13.7283,13.7357,69200.0
2006-12-27 13:45:00,18.58,18.59,18.58,18.58,48500.0,13.7357,13.7431,13.7357,13.7357,48500.0
2006-12-27 13:50:00,18.58,18.61,18.58,18.6,154800.0,13.7357,13.7579,13.7357,13.7505,154800.0
2006-12-27 13:55:00,18.6,18.61,18.59,18.59,25800.0,13.7505,13.7579,13.7431,13.7431,25800.0
2006-12-27 14:00:00,18.59,18.65,18.58,18.58,164100.0,13.7431,13.7874,13.7357,13.7357,164100.0
2006-12-27 14:05:00,18.59,18.59,18.58,18.59,69200.0,13.7431,13.7431,13.7357,13.7431,69200.0
2006-12-27 14:10:00,18.59,18.61,18.58,18.6,118400.0,13.7431,13.7579,13.7357,13.7505,118400.0
2006-12-27 14:15:00,18.6,18.6,18.59,18.59,21800.0,13.7505,13.7505,13.7431,13.7431,21800.0
2006-12-27 14:20:00,18.59,18.6,18.59,18.59,56300.0,13.7431,13.7505,13.7431,13.7431,56300.0
2006-12-27 14:25:00,18.59,18.6,18.59,18.6,26000.0,13.7431,13.7505,13.7431,13.7505,26000.0
2006-12-27 14:30:00,18.59,18.6,18.59,18.59,45600.0,13.7431,13.7505,13.7431,13.7431,45600.0
2006-12-27 14:35:00,18.6,18.6,18.59,18.59,43500.0,13.7505,13.7505,13.7431,13.7431,43500.0
2006-12-27 14:40:00,18.59,18.62,18.59,18.61,184200.0,13.7431,13.7653,13.7431,13.7579,184200.0
2006-12-27 14:45:00,18.61,18.64,18.61,18.63,141800.0,13.7579,13.78,13.7579,13.7726,141800.0
2006-12-27 14:50:00,18.63,18.63,18.61,18.61,100100.0,13.7726,13.7726,13.7579,13.7579,100100.0
2006-12-27 14:55:00,18.61,18.62,18.61,18.62,29300.0,13.7579,13.7653,13.7579,13.7653,29300.0
2006-12-27 15:00:00,18.61,18.63,18.61,18.62,103700.0,13.7579,13.7726,13.7579,13.7653,103700.0
2006-12-27 15:05:00,18.62,18.63,18.61,18.62,46800.0,13.7653,13.7726,13.7579,13.7653,46800.0
2006-12-27 15:10:00,18.63,18.63,18.62,18.62,45000.0,13.7726,13.7726,13.7653,13.7653,45000.0
2006-12-27 15:15:00,18.62,18.63,18.61,18.61,92400.0,13.7653,13.7726,13.7579,13.7579,92400.0
2006-12-27 15:20:00,18.61,18.65,18.61,18.64,219500.0,13.7579,13.7874,13.7579,13.78,219500.0
2006-12-27 15:25:00,18.64,18.65,18.61,18.62,133000.0,13.78,13.7874,13.7579,13.7653,133000.0
2006-12-27 15:30:00,18.62,18.63,18.61,18.62,125400.0,13.7653,13.7726,13.7579,13.7653,125400.0
2006-12-27 15:35:00,18.62,18.64,18.62,18.63,170800.0,13.7653,13.78,13.7653,13.7726,170800.0
2006-12-27 15:40:00,18.63,18.69,18.61,18.67,433800.0,13.7726,13.817,13.7579,13.8022,433800.0
2006-12-27 15:45:00,18.67,18.68,18.61,18.63,213400.0,13.8022,13.8096,13.7579,13.7726,213400.0
2006-12-27 15:50:00,18.63,18.63,18.61,18.61,143600.0,13.7726,13.7726,13.7579,13.7579,143600.0
2006-12-27 15:55:00,18.61,18.62,18.59,18.59,358300.0,13.7579,13.7653,13.7431,13.7431,358300.0
2006-12-28 09:30:00,18.59,18.63,18.45,18.62,376000.0,13.7431,13.7726,13.6396,13.7653,376000.0
2006-12-28 09:35:00,18.63,18.68,18.61,18.64,231600.0,13.7726,13.8096,13.7579,13.78,231600.0
2006-12-28 09:40:00,18.63,18.68,18.62,18.64,208000.0,13.7726,13.8096,13.7653,13.78,208000.0
2006-12-28 09:45:00,18.65,18.67,18.57,18.59,253100.0,13.7874,13.8022,13.7283,13.7431,253100.0
2006-12-28 09:50:00,18.59,18.63,18.58,18.63,170900.0,13.7431,13.7726,13.7357,13.7726,170900.0
2006-12-28 09:55:00,18.62,18.71,18.62,18.68,369300.0,13.7653,13.8318,13.7653,13.8096,369300.0
2006-12-28 10:00:00,18.68,18.73,18.65,18.68,350500.0,13.8096,13.8466,13.7874,13.8096,350500.0
2006-12-28 10:05:00,18.68,18.74,18.68,18.74,361600.0,13.8096,13.854,13.8096,13.854,361600.0
2006-12-28 10:10:00,18.74,18.75,18.7,18.7,264800.0,13.854,13.8614,13.8244,13.8244,264800.0
2006-12-28 10:15:00,18.7,18.72,18.68,18.68,246400.0,13.8244,13.8392,13.8096,13.8096,246400.0
2006-12-28 10:20:00,18.69,18.73,18.69,18.72,227400.0,13.817,13.8466,13.817,13.8392,227400.0
2006-12-28 10:25:00,18.73,18.73,18.68,18.69,193400.0,13.8466,13.8466,13.8096,13.817,193400.0
2006-12-28 10:30:00,18.7,18.7,18.66,18.67,313900.0,13.8244,13.8244,13.7948,13.8022,313900.0
2006-12-28 10:35:00,18.66,18.67,18.63,18.65,166200.0,13.7948,13.8022,13.7726,13.7874,166200.0
2006-12-28 10:40:00,18.66,18.67,18.65,18.66,98600.0,13.7948,13.8022,13.7874,13.7948,98600.0
2006-12-28 10:45:00,18.67,18.71,18.66,18.68,244000.0,13.8022,13.8318,13.7948,13.8096,244000.0
2006-12-28 10:50:00,18.69,18.69,18.67,18.68,39500.0,13.817,13.817,13.8022,13.8096,39500.0
2006-12-28 10:55:00,18.67,18.67,18.65,18.65,108800.0,13.8022,13.8022,13.7874,13.7874,108800.0
2006-12-28 11:00:00,18.65,18.66,18.62,18.62,152800.0,13.7874,13.7948,13.7653,13.7653,152800.0
2006-12-28 11:05:00,18.63,18.64,18.59,18.59,182300.0,13.7726,13.78,13.7431,13.7431,182300.0
2006-12-28 11:10:00,18.59,18.63,18.58,18.62,76900.0,13.7431,13.7726,13.7357,13.7653,76900.0
2006-12-28 11:15:00,18.62,18.63,18.61,18.61,24100.0,13.7653,13.7726,13.7579,13.7579,24100.0
2006-12-28 11:20:00,18.61,18.65,18.6,18.64,88500.0,13.7579,13.7874,13.7505,13.78,88500.0
2006-12-28 11:25:00,18.64,18.65,18.59,18.59,314500.0,13.78,13.7874,13.7431,13.7431,314500.0
2006-12-28 11:30:00,18.6,18.61,18.59,18.61,143100.0,13.7505,13.7579,13.7431,13.7579,143100.0
2006-12-28 11:35:00,18.61,18.61,18.59,18.59,50900.0,13.7579,13.7579,13.7431,13.7431,50900.0
2006-12-28 11:40:00,18.6,18.6,18.59,18.6,69700.0,13.7505,13.7505,13.7431,13.7505,69700.0
2006-12-28 11:45:00,18.59,18.59,18.56,18.58,193900.0,13.7431,13.7431,13.7209,13.7357,193900.0
2006-12-28 11:50:00,18.59,18.61,18.58,18.59,147700.0,13.7431,13.7579,13.7357,13.7431,147700.0
2006-12-28 11:55:00,18.58,18.59,18.56,18.58,77100.0,13.7357,13.7431,13.7209,13.7357,77100.0
2006-12-28 12:00:00,18.58,18.59,18.57,18.58,78800.0,13.7357,13.7431,13.7283,13.7357,78800.0
2006-12-28 12:05:00,18.59,18.59,18.57,18.57,90200.0,13.7431,13.7431,13.7283,13.7283,90200.0
2006-12-28 12:10:00,18.57,18.59,18.57,18.57,146600.0,13.7283,13.7431,13.7283,13.7283,146600.0
2006-12-28 12:15:00,18.57,18.58,18.54,18.55,208900.0,13.7283,13.7357,13.7061,13.7135,208900.0
2006-12-28 12:20:00,18.55,18.56,18.54,18.55,101300.0,13.7135,13.7209,13.7061,13.7135,101300.0
2006-12-28 12:25:00,18.54,18.58,18.54,18.57,76000.0,13.7061,13.7357,13.7061,13.7283,76000.0
2006-12-28 12:30:00,18.58,18.61,18.57,18.6,148400.0,13.7357,13.7579,13.7283,13.7505,148400.0
2006-12-28 12:35:00,18.61,18.61,18.6,18.6,105200.0,13.7579,13.7579,13.7505,13.7505,105200.0
2006-12-28 12:40:00,18.6,18.61,18.56,18.56,191500.0,13.7505,13.7579,13.7209,13.7209,191500.0
2006-12-28 12:45:00,18.56,18.57,18.56,18.56,25000.0,13.7209,13.7283,13.7209,13.7209,25000.0
2006-12-28 12:50:00,18.57,18.57,18.56,18.57,14000.0,13.7283,13.7283,13.7209,13.7283,14000.0
2006-12-28 12:55:00,18.56,18.59,18.55,18.59,164600.0,13.7209,13.7431,13.7135,13.7431,164600.0
2006-12-28 13:00:00,18.58,18.59,18.58,18.59,28900.0,13.7357,13.7431,13.7357,13.7431,28900.0
2006-12-28 13:05:00,18.58,18.59,18.53,18.55,439700.0,13.7357,13.7431,13.6987,13.7135,439700.0
2006-12-28 13:10:00,18.54,18.56,18.54,18.55,98900.0,13.7061,13.7209,13.7061,13.7135,98900.0
2006-12-28 13:15:00,18.54,18.55,18.54,18.54,45000.0,13.7061,13.7135,13.7061,13.7061,45000.0
2006-12-28 13:20:00,18.54,18.55,18.53,18.54,87500.0,13.7061,13.7135,13.6987,13.7061,87500.0
2006-12-28 13:25:00,18.53,18.54,18.53,18.54,68900.0,13.6987,13.7061,13.6987,13.7061,68900.0
2006-12-28 13:30:00,18.54,18.58,18.54,18.56,228100.0,13.7061,13.7357,13.7061,13.7209,228100.0
2006-12-28 13:35:00,18.56,18.56,18.54,18.55,124900.0,13.7209,13.7209,13.7061,13.7135,124900.0
2006-12-28 13:40:00,18.54,18.55,18.54,18.55,15000.0,13.7061,13.7135,13.7061,13.7135,15000.0
2006-12-28 13:45:00,18.55,18.55,18.54,18.54,79900.0,13.7135,13.7135,13.7061,13.7061,79900.0
2006-12-28 13:50:00,18.54,18.55,18.53,18.54,249800.0,13.7061,13.7135,13.6987,13.7061,249800.0
2006-12-28 13:55:00,18.54,18.54,18.52,18.52,154100.0,13.7061,13.7061,13.6913,13.6913,154100.0
2006-12-28 14:00:00,18.52,18.54,18.49,18.54,346100.0,13.6913,13.7061,13.6691,13.7061,346100.0
2006-12-28 14:05:00,18.53,18.54,18.53,18.53,19100.0,13.6987,13.7061,13.6987,13.6987,19100.0
2006-12-28 14:10:00,18.53,18.58,18.53,18.58,90600.0,13.6987,13.7357,13.6987,13.7357,90600.0
2006-12-28 14:15:00,18.58,18.6,18.57,18.58,215000.0,13.7357,13.7505,13.7283,13.7357,215000.0
2006-12-28 14:20:00,18.58,18.58,18.56,18.58,133800.0,13.7357,13.7357,13.7209,13.7357,133800.0
2006-12-28 14:25:00,18.58,18.58,18.57,18.57,51100.0,13.7357,13.7357,13.7283,13.7283,51100.0
2006-12-28 14:30:00,18.58,18.59,18.57,18.58,97300.0,13.7357,13.7431,13.7283,13.7357,97300.0
2006-12-28 14:35:00,18.59,18.6,18.58,18.59,100600.0,13.7431,13.7505,13.7357,13.7431,100600.0
2006-12-28 14:40:00,18.59,18.62,18.59,18.62,130300.0,13.7431,13.7653,13.7431,13.7653,130300.0
2006-12-28 14:45:00,18.62,18.62,18.61,18.61,57600.0,13.7653,13.7653,13.7579,13.7579,57600.0
2006-12-28 14:50:00,18.61,18.62,18.61,18.61,92900.0,13.7579,13.7653,13.7579,13.7579,92900.0
2006-12-28 14:55:00,18.61,18.63,18.61,18.63,112400.0,13.7579,13.7726,13.7579,13.7726,112400.0
2006-12-28 15:00:00,18.63,18.64,18.61,18.62,138800.0,13.7726,13.78,13.7579,13.7653,138800.0
2006-12-28 15:05:00,18.61,18.64,18.6,18.63,116000.0,13.7579,13.78,13.7505,13.7726,116000.0
2006-12-28 15:10:00,18.63,18.65,18.63,18.65,112200.0,13.7726,13.7874,13.7726,13.7874,112200.0
2006-12-28 15:15:00,18.64,18.65,18.63,18.63,134800.0,13.78,13.7874,13.7726,13.7726,134800.0
2006-12-28 15:20:00,18.63,18.64,18.6,18.6,182600.0,13.7726,13.78,13.7505,13.7505,182600.0
2006-12-28 15:25:00,18.61,18.61,18.58,18.59,136700.0,13.7579,13.7579,13.7357,13.7431,136700.0
2006-12-28 15:30:00,18.6,18.61,18.59,18.61,106900.0,13.7505,13.7579,13.7431,13.7579,106900.0
2006-12-28 15:35:00,18.6,18.62,18.6,18.61,119000.0,13.7505,13.7653,13.7505,13.7579,119000.0
2006-12-28 15:40:00,18.62,18.62,18.6,18.6,251900.0,13.7653,13.7653,13.7505,13.7505,251900.0
2006-12-28 15:45:00,18.6,18.61,18.57,18.58,225000.0,13.7505,13.7579,13.7283,13.7357,225000.0
2006-12-28 15:50:00,18.59,18.6,18.58,18.6,278400.0,13.7431,13.7505,13.7357,13.7505,278400.0
2006-12-28 15:55:00,18.6,18.6,18.53,18.54,436100.0,13.7505,13.7505,13.6987,13.7061,436100.0
2006-12-29 09:30:00,18.45,18.57,18.45,18.55,391600.0,13.6396,13.7283,13.6396,13.7135,391600.0
2006-12-29 09:35:00,18.55,18.57,18.53,18.55,114800.0,13.7135,13.7283,13.6987,13.7135,114800.0
2006-12-29 09:40:00,18.55,18.56,18.53,18.55,236700.0,13.7135,13.7209,13.6987,13.7135,236700.0
2006-12-29 09:45:00,18.56,18.64,18.54,18.63,277900.0,13.7209,13.78,13.7061,13.7726,277900.0
2006-12-29 09:50:00,18.63,18.65,18.6,18.62,267400.0,13.7726,13.7874,13.7505,13.7653,267400.0
2006-12-29 09:55:00,18.62,18.64,18.62,18.62,84300.0,13.7653,13.78,13.7653,13.7653,84300.0
2006-12-29 10:00:00,18.62,18.65,18.61,18.62,428300.0,13.7653,13.7874,13.7579,13.7653,428300.0
2006-12-29 10:05:00,18.61,18.64,18.61,18.63,264900.0,13.7579,13.78,13.7579,13.7726,264900.0
2006-12-29 10:10:00,18.63,18.63,18.6,18.6,221000.0,13.7726,13.7726,13.7505,13.7505,221000.0
2006-12-29 10:15:00,18.6,18.6,18.58,18.59,114500.0,13.7505,13.7505,13.7357,13.7431,114500.0
2006-12-29 10:20:00,18.59,18.62,18.58,18.61,110700.0,13.7431,13.7653,13.7357,13.7579,110700.0
2006-12-29 10:25:00,18.61,18.62,18.6,18.6,113500.0,13.7579,13.7653,13.7505,13.7505,113500.0
2006-12-29 10:30:00,18.61,18.66,18.59,18.59,693100.0,13.7579,13.7948,13.7431,13.7431,693100.0
2006-12-29 10:35:00,18.59,18.59,18.54,18.55,231200.0,13.7431,13.7431,13.7061,13.7135,231200.0
2006-12-29 10:40:00,18.55,18.55,18.54,18.55,92800.0,13.7135,13.7135,13.7061,13.7135,92800.0
2006-12-29 10:45:00,18.54,18.56,18.53,18.55,172100.0,13.7061,13.7209,13.6987,13.7135,172100.0
2006-12-29 10:50:00,18.55,18.58,18.54,18.57,359000.0,13.7135,13.7357,13.7061,13.7283,359000.0
2006-12-29 10:55:00,18.56,18.58,18.56,18.58,124400.0,13.7209,13.7357,13.7209,13.7357,124400.0
2006-12-29 11:00:00,18.58,18.59,18.57,18.57,100400.0,13.7357,13.7431,13.7283,13.7283,100400.0
2006-12-29 11:05:00,18.57,18.58,18.56,18.56,60700.0,13.7283,13.7357,13.7209,13.7209,60700.0
2006-12-29 11:10:00,18.56,18.57,18.5,18.51,143400.0,13.7209,13.7283,13.6765,13.6839,143400.0
2006-12-29 11:15:00,18.5,18.52,18.48,18.51,208100.0,13.6765,13.6913,13.6618,13.6839,208100.0
2006-12-29 11:20:00,18.51,18.52,18.51,18.51,35200.0,13.6839,13.6913,13.6839,13.6839,35200.0
2006-12-29 11:25:00,18.51,18.52,18.5,18.51,75800.0,13.6839,13.6913,13.6765,13.6839,75800.0
2006-12-29 11:30:00,18.52,18.53,18.51,18.52,70100.0,13.6913,13.6987,13.6839,13.6913,70100.0
2006-12-29 11:35:00,18.53,18.53,18.52,18.52,27500.0,13.6987,13.6987,13.6913,13.6913,27500.0
2006-12-29 11:40:00,18.52,18.53,18.52,18.53,19000.0,13.6913,13.6987,13.6913,13.6987,19000.0
2006-12-29 11:45:00,18.52,18.53,18.52,18.52,23900.0,13.6913,13.6987,13.6913,13.6913,23900.0
2006-12-29 11:50:00,18.52,18.53,18.52,18.53,111900.0,13.6913,13.6987,13.6913,13.6987,111900.0
2006-12-29 11:55:00,18.53,18.54,18.52,18.54,74500.0,13.6987,13.7061,13.6913,13.7061,74500.0
2006-12-29 12:00:00,18.53,18.56,18.52,18.54,158800.0,13.6987,13.7209,13.6913,13.7061,158800.0
2006-12-29 12:05:00,18.55,18.55,18.54,18.55,73400.0,13.7135,13.7135,13.7061,13.7135,73400.0
2006-12-29 12:10:00,18.55,18.55,18.54,18.54,10100.0,13.7135,13.7135,13.7061,13.7061,10100.0
2006-12-29 12:15:00,18.55,18.55,18.53,18.54,117500.0,13.7135,13.7135,13.6987,13.7061,117500.0
2006-12-29 12:20:00,18.54,18.55,18.53,18.54,37800.0,13.7061,13.7135,13.6987,13.7061,37800.0
2006-12-29 12:25:00,18.53,18.54,18.52,18.52,59500.0,13.6987,13.7061,13.6913,13.6913,59500.0
2006-12-29 12:30:00,18.52,18.53,18.51,18.51,98900.0,13.6913,13.6987,13.6839,13.6839,98900.0
2006-12-29 12:35:00,18.51,18.53,18.51,18.53,63300.0,13.6839,13.6987,13.6839,13.6987,63300.0
2006-12-29 12:40:00,18.52,18.53,18.51,18.52,176900.0,13.6913,13.6987,13.6839,13.6913,176900.0
2006-12-29 12:45:00,18.52,18.52,18.51,18.51,53800.0,13.6913,13.6913,13.6839,13.6839,53800.0
2006-12-29 12:50:00,18.52,18.53,18.51,18.52,71000.0,13.6913,13.6987,13.6839,13.6913,71000.0
2006-12-29 12:55:00,18.53,18.53,18.51,18.53,124000.0,13.6987,13.6987,13.6839,13.6987,124000.0
2006-12-29 13:00:00,18.52,18.53,18.52,18.53,14800.0,13.6913,13.6987,13.6913,13.6987,14800.0
2006-12-29 13:05:00,18.52,18.54,18.52,18.54,69000.0,13.6913,13.7061,13.6913,13.7061,69000.0
2006-12-29 13:10:00,18.54,18.54,18.53,18.54,37100.0,13.7061,13.7061,13.6987,13.7061,37100.0
2006-12-29 13:15:00,18.54,18.54,18.53,18.54,59300.0,13.7061,13.7061,13.6987,13.7061,59300.0
2006-12-29 13:20:00,18.53,18.54,18.52,18.53,142600.0,13.6987,13.7061,13.6913,13.6987,142600.0
2006-12-29 13:25:00,18.52,18.53,18.52,18.52,49800.0,13.6913,13.6987,13.6913,13.6913,49800.0
2006-12-29 13:30:00,18.52,18.53,18.51,18.52,90300.0,13.6913,13.6987,13.6839,13.6913,90300.0
2006-12-29 13:35:00,18.52,18.52,18.48,18.49,197700.0,13.6913,13.6913,13.6618,13.6691,197700.0
2006-12-29 13:40:00,18.48,18.53,18.47,18.52,210700.0,13.6618,13.6987,13.6544,13.6913,210700.0
2006-12-29 13:45:00,18.53,18.56,18.52,18.55,81100.0,13.6987,13.7209,13.6913,13.7135,81100.0
2006-12-29 13:50:00,18.55,18.56,18.55,18.55,18000.0,13.7135,13.7209,13.7135,13.7135,18000.0
2006-12-29 13:55:00,18.56,18.56,18.55,18.55,26300.0,13.7209,13.7209,13.7135,13.7135,26300.0
2006-12-29 14:00:00,18.56,18.56,18.55,18.55,20400.0,13.7209,13.7209,13.7135,13.7135,20400.0
2006-12-29 14:05:00,18.55,18.56,18.55,18.55,26100.0,13.7135,13.7209,13.7135,13.7135,26100.0
2006-12-29 14:10:00,18.56,18.56,18.55,18.56,33200.0,13.7209,13.7209,13.7135,13.7209,33200.0
2006-12-29 14:15:00,18.56,18.57,18.55,18.57,74400.0,13.7209,13.7283,13.7135,13.7283,74400.0
2006-12-29 14:20:00,18.57,18.57,18.56,18.56,56300.0,13.7283,13.7283,13.7209,13.7209,56300.0
2006-12-29 14:25:00,18.57,18.57,18.55,18.55,200300.0,13.7283,13.7283,13.7135,13.7135,200300.0
2006-12-29 14:30:00,18.54,18.56,18.53,18.56,175000.0,13.7061,13.7209,13.6987,13.7209,175000.0
2006-12-29 14:35:00,18.55,18.56,18.55,18.56,27400.0,13.7135,13.7209,13.7135,13.7209,27400.0
2006-12-29 14:40:00,18.56,18.56,18.55,18.55,34600.0,13.7209,13.7209,13.7135,13.7135,34600.0
2006-12-29 14:45:00,18.55,18.57,18.54,18.56,128400.0,13.7135,13.7283,13.7061,13.7209,128400.0
2006-12-29 14:50:00,18.57,18.57,18.56,18.57,39100.0,13.7283,13.7283,13.7209,13.7283,39100.0
2006-12-29 14:55:00,18.56,18.57,18.56,18.57,117100.0,13.7209,13.7283,13.7209,13.7283,117100.0
2006-12-29 15:00:00,18.57,18.58,18.56,18.57,210600.0,13.7283,13.7357,13.7209,13.7283,210600.0
2006-12-29 15:05:00,18.57,18.58,18.56,18.56,61000.0,13.7283,13.7357,13.7209,13.7209,61000.0
2006-12-29 15:10:00,18.57,18.57,18.55,18.56,63400.0,13.7283,13.7283,13.7135,13.7209,63400.0
2006-12-29 15:15:00,18.55,18.56,18.54,18.56,128300.0,13.7135,13.7209,13.7061,13.7209,128300.0
2006-12-29 15:20:00,18.55,18.56,18.53,18.54,203100.0,13.7135,13.7209,13.6987,13.7061,203100.0
2006-12-29 15:25:00,18.54,18.55,18.47,18.48,354500.0,13.7061,13.7135,13.6544,13.6618,354500.0
2006-12-29 15:30:00,18.48,18.52,18.46,18.49,289000.0,13.6618,13.6913,13.647,13.6691,289000.0
2006-12-29 15:35:00,18.48,18.51,18.47,18.49,306100.0,13.6618,13.6839,13.6544,13.6691,306100.0
2006-12-29 15:40:00,18.49,18.5,18.49,18.49,113900.0,13.6691,13.6765,13.6691,13.6691,113900.0
2006-12-29 15:45:00,18.49,18.51,18.48,18.49,208900.0,13.6691,13.6839,13.6618,13.6691,208900.0
2006-12-29 15:50:00,18.48,18.5,18.48,18.49,263500.0,13.6618,13.6765,13.6618,13.6691,263500.0
2006-12-29 15:55:00,18.5,18.51,18.44,18.45,510700.0,13.6765,13.6839,13.6322,13.6396,510700.0
2007-01-03 09:30:00,18.32,18.35,18.2,18.21,1541800.0,13.5435,13.5657,13.4548,13.4622,1541800.0
2007-01-03 09:35:00,18.22,18.35,18.2,18.33,618300.0,13.4695,13.5657,13.4548,13.5509,618300.0
2007-01-03 09:40:00,18.34,18.35,18.29,18.34,571700.0,13.5583,13.5657,13.5213,13.5583,571700.0
2007-01-03 09:45:00,18.32,18.38,18.25,18.27,650300.0,13.5435,13.5878,13.4917,13.5065,650300.0
2007-01-03 09:50:00,18.27,18.34,18.26,18.29,417300.0,13.5065,13.5583,13.4991,13.5213,417300.0
2007-01-03 09:55:00,18.29,18.32,18.28,18.29,396400.0,13.5213,13.5435,13.5139,13.5213,396400.0
2007-01-03 10:00:00,18.29,18.34,18.28,18.34,513600.0,13.5213,13.5583,13.5139,13.5583,513600.0
2007-01-03 10:05:00,18.34,18.4,18.33,18.36,643800.0,13.5583,13.6026,13.5509,13.573,643800.0
2007-01-03 10:10:00,18.36,18.45,18.34,18.43,707700.0,13.573,13.6396,13.5583,13.6248,707700.0
2007-01-03 10:15:00,18.44,18.52,18.44,18.52,523800.0,13.6322,13.6913,13.6322,13.6913,523800.0
2007-01-03 10:20:00,18.52,18.55,18.51,18.55,477500.0,13.6913,13.7135,13.6839,13.7135,477500.0
2007-01-03 10:25:00,18.54,18.56,18.53,18.54,464600.0,13.7061,13.7209,13.6987,13.7061,464600.0
2007-01-03 10:30:00,18.55,18.56,18.47,18.51,438100.0,13.7135,13.7209,13.6544,13.6839,438100.0
2007-01-03 10:35:00,18.51,18.54,18.48,18.53,384600.0,13.6839,13.7061,13.6618,13.6987,384600.0
2007-01-03 10:40:00,18.51,18.55,18.49,18.55,319100.0,13.6839,13.7135,13.6691,13.7135,319100.0
2007-01-03 10:45:00,18.55,18.57,18.53,18.55,312800.0,13.7135,13.7283,13.6987,13.7135,312800.0
2007-01-03 10:50:00,18.55,18.55,18.49,18.53,295500.0,13.7135,13.7135,13.6691,13.6987,295500.0
2007-01-03 10:55:00,18.53,18.55,18.52,18.55,226000.0,13.6987,13.7135,13.6913,13.7135,226000.0
2007-01-03 11:00:00,18.55,18.59,18.54,18.58,516500.0,13.7135,13.7431,13.7061,13.7357,516500.0
2007-01-03 11:05:00,18.58,18.64,18.57,18.61,560800.0,13.7357,13.78,13.7283,13.7579,560800.0
2007-01-03 11:10:00,18.61,18.63,18.59,18.62,341200.0,13.7579,13.7726,13.7431,13.7653,341200.0
2007-01-03 11:15:00,18.62,18.64,18.62,18.64,171400.0,13.7653,13.78,13.7653,13.78,171400.0
2007-01-03 11:20:00,18.64,18.64,18.62,18.63,238400.0,13.78,13.78,13.7653,13.7726,238400.0
2007-01-03 11:25:00,18.62,18.63,18.6,18.6,330800.0,13.7653,13.7726,13.7505,13.7505,330800.0
2007-01-03 11:30:00,18.6,18.65,18.6,18.65,231800.0,13.7505,13.7874,13.7505,13.7874,231800.0
2007-01-03 11:35:00,18.65,18.68,18.64,18.68,293600.0,13.7874,13.8096,13.78,13.8096,293600.0
2007-01-03 11:40:00,18.67,18.68,18.65,18.65,331600.0,13.8022,13.8096,13.7874,13.7874,331600.0
2007-01-03 11:45:00,18.66,18.68,18.64,18.66,280800.0,13.7948,13.8096,13.78,13.7948,280800.0
2007-01-03 11:50:00,18.66,18.67,18.63,18.65,257100.0,13.7948,13.8022,13.7726,13.7874,257100.0
2007-01-03 11:55:00,18.65,18.67,18.58,18.59,494900.0,13.7874,13.8022,13.7357,13.7431,494900.0
2007-01-03 12:00:00,18.59,18.6,18.58,18.59,235900.0,13.7431,13.7505,13.7357,13.7431,235900.0
2007-01-03 12:05:00,18.6,18.6,18.54,18.54,264800.0,13.7505,13.7505,13.7061,13.7061,264800.0
2007-01-03 12:10:00,18.54,18.55,18.52,18.52,279200.0,13.7061,13.7135,13.6913,13.6913,279200.0
2007-01-03 12:15:00,18.53,18.57,18.53,18.57,153900.0,13.6987,13.7283,13.6987,13.7283,153900.0
2007-01-03 12:20:00,18.57,18.58,18.56,18.57,146400.0,13.7283,13.7357,13.7209,13.7283,146400.0
2007-01-03 12:25:00,18.56,18.57,18.52,18.53,172100.0,13.7209,13.7283,13.6913,13.6987,172100.0
2007-01-03 12:30:00,18.53,18.59,18.52,18.59,180900.0,13.6987,13.7431,13.6913,13.7431,180900.0
2007-01-03 12:35:00,18.59,18.59,18.56,18.57,139300.0,13.7431,13.7431,13.7209,13.7283,139300.0
2007-01-03 12:40:00,18.57,18.59,18.56,18.59,226600.0,13.7283,13.7431,13.7209,13.7431,226600.0
2007-01-03 12:45:00,18.59,18.61,18.58,18.58,383700.0,13.7431,13.7579,13.7357,13.7357,383700.0
2007-01-03 12:50:00,18.58,18.6,18.58,18.59,203700.0,13.7357,13.7505,13.7357,13.7431,203700.0
2007-01-03 12:55:00,18.58,18.59,18.58,18.59,78500.0,13.7357,13.7431,13.7357,13.7431,78500.0
2007-01-03 13:00:00,18.59,18.63,18.58,18.63,267400.0,13.7431,13.7726,13.7357,13.7726,267400.0
2007-01-03 13:05:00,18.62,18.63,18.58,18.58,216600.0,13.7653,13.7726,13.7357,13.7357,216600.0
2007-01-03 13:10:00,18.58,18.61,18.58,18.58,348100.0,13.7357,13.7579,13.7357,13.7357,348100.0
2007-01-03 13:15:00,18.59,18.6,18.59,18.6,86200.0,13.7431,13.7505,13.7431,13.7505,86200.0
2007-01-03 13:20:00,18.59,18.62,18.57,18.62,703500.0,13.7431,13.7653,13.7283,13.7653,703500.0
2007-01-03 13:25:00,18.61,18.61,18.56,18.57,338400.0,13.7579,13.7579,13.7209,13.7283,338400.0
2007-01-03 13:30:00,18.57,18.58,18.57,18.58,98500.0,13.7283,13.7357,13.7283,13.7357,98500.0
2007-01-03 13:35:00,18.57,18.58,18.55,18.56,314500.0,13.7283,13.7357,13.7135,13.7209,314500.0
2007-01-03 13:40:00,18.56,18.58,18.56,18.57,139200.0,13.7209,13.7357,13.7209,13.7283,139200.0
2007-01-03 13:45:00,18.57,18.59,18.49,18.5,411800.0,13.7283,13.7431,13.6691,13.6765,411800.0
2007-01-03 13:50:00,18.5,18.55,18.5,18.53,258000.0,13.6765,13.7135,13.6765,13.6987,258000.0
2007-01-03 13:55:00,18.52,18.56,18.51,18.55,275100.0,13.6913,13.7209,13.6839,13.7135,275100.0
2007-01-03 14:00:00,18.55,18.59,18.49,18.51,583800.0,13.7135,13.7431,13.6691,13.6839,583800.0
2007-01-03 14:05:00,18.5,18.53,18.46,18.49,509500.0,13.6765,13.6987,13.647,13.6691,509500.0
2007-01-03 14:10:00,18.49,18.49,18.32,18.41,686300.0,13.6691,13.6691,13.5435,13.61,686300.0
2007-01-03 14:15:00,18.42,18.42,18.25,18.25,676200.0,13.6174,13.6174,13.4917,13.4917,676200.0
2007-01-03 14:20:00,18.25,18.28,18.23,18.26,601300.0,13.4917,13.5139,13.4769,13.4991,601300.0
2007-01-03 14:25:00,18.25,18.33,18.24,18.27,527200.0,13.4917,13.5509,13.4843,13.5065,527200.0
2007-01-03 14:30:00,18.27,18.29,18.26,18.27,381200.0,13.5065,13.5213,13.4991,13.5065,381200.0
2007-01-03 14:35:00,18.28,18.3,18.25,18.25,376500.0,13.5139,13.5287,13.4917,13.4917,376500.0
2007-01-03 14:40:00,18.25,18.27,18.2,18.2,513900.0,13.4917,13.5065,13.4548,13.4548,513900.0
2007-01-03 14:45:00,18.2,18.21,18.15,18.19,694100.0,13.4548,13.4622,13.4178,13.4474,694100.0
2007-01-03 14:50:00,18.19,18.2,18.16,18.17,390600.0,13.4474,13.4548,13.4252,13.4326,390600.0
2007-01-03 14:55:00,18.18,18.18,18.07,18.14,735200.0,13.44,13.44,13.3587,13.4104,735200.0
2007-01-03 15:00:00,18.14,18.19,18.13,18.17,497700.0,13.4104,13.4474,13.403,13.4326,497700.0
2007-01-03 15:05:00,18.17,18.22,18.16,18.2,481000.0,13.4326,13.4695,13.4252,13.4548,481000.0
2007-01-03 15:10:00,18.21,18.21,18.14,18.17,417800.0,13.4622,13.4622,13.4104,13.4326,417800.0
2007-01-03 15:15:00,18.17,18.21,18.17,18.17,299000.0,13.4326,13.4622,13.4326,13.4326,299000.0
2007-01-03 15:20:00,18.18,18.21,18.17,18.18,414600.0,13.44,13.4622,13.4326,13.44,414600.0
2007-01-03 15:25:00,18.19,18.21,18.18,18.21,486600.0,13.4474,13.4622,13.44,13.4622,486600.0
2007-01-03 15:30:00,18.21,18.25,18.2,18.24,427800.0,13.4622,13.4917,13.4548,13.4843,427800.0
2007-01-03 15:35:00,18.25,18.31,18.24,18.31,604300.0,13.4917,13.5361,13.4843,13.5361,604300.0
2007-01-03 15:40:00,18.31,18.36,18.29,18.3,644500.0,13.5361,13.573,13.5213,13.5287,644500.0
2007-01-03 15:45:00,18.33,18.38,18.29,18.37,365700.0,13.5509,13.5878,13.5213,13.5804,365700.0
2007-01-03 15:50:00,18.37,18.41,18.35,18.37,601800.0,13.5804,13.61,13.5657,13.5804,601800.0
2007-01-03 15:55:00,18.38,18.4,18.37,18.4,813900.0,13.5878,13.6026,13.5804,13.6026,813900.0
2007-01-04 09:30:00,18.37,18.48,18.34,18.42,754300.0,13.5804,13.6618,13.5583,13.6174,754300.0
2007-01-04 09:35:00,18.43,18.48,18.42,18.48,341300.0,13.6248,13.6618,13.6174,13.6618,341300.0
2007-01-04 09:40:00,18.48,18.48,18.45,18.48,332000.0,13.6618,13.6618,13.6396,13.6618,332000.0
2007-01-04 09:45:00,18.48,18.52,18.47,18.51,418100.0,13.6618,13.6913,13.6544,13.6839,418100.0
2007-01-04 09:50:00,18.51,18.52,18.47,18.49,781800.0,13.6839,13.6913,13.6544,13.6691,781800.0
2007-01-04 09:55:00,18.48,18.49,18.41,18.42,344700.0,13.6618,13.6691,13.61,13.6174,344700.0
2007-01-04 10:00:00,18.43,18.45,18.35,18.39,808000.0,13.6248,13.6396,13.5657,13.5952,808000.0
2007-01-04 10:05:00,18.39,18.42,18.35,18.4,571400.0,13.5952,13.6174,13.5657,13.6026,571400.0
2007-01-04 10:10:00,18.4,18.43,18.38,18.39,541500.0,13.6026,13.6248,13.5878,13.5952,541500.0
2007-01-04 10:15:00,18.39,18.42,18.39,18.4,191400.0,13.5952,13.6174,13.5952,13.6026,191400.0
2007-01-04 10:20:00,18.4,18.41,18.39,18.4,314600.0,13.6026,13.61,13.5952,13.6026,314600.0
2007-01-04 10:25:00,18.4,18.43,18.38,18.43,162600.0,13.6026,13.6248,13.5878,13.6248,162600.0
2007-01-04 10:30:00,18.42,18.49,18.42,18.46,434400.0,13.6174,13.6691,13.6174,13.647,434400.0
2007-01-04 10:35:00,18.46,18.48,18.45,18.47,203500.0,13.647,13.6618,13.6396,13.6544,203500.0
2007-01-04 10:40:00,18.48,18.55,18.47,18.54,169700.0,13.6618,13.7135,13.6544,13.7061,169700.0
2007-01-04 10:45:00,18.55,18.64,18.54,18.58,546200.0,13.7135,13.78,13.7061,13.7357,546200.0
2007-01-04 10:50:00,18.58,18.65,18.58,18.6,331900.0,13.7357,13.7874,13.7357,13.7505,331900.0
2007-01-04 10:55:00,18.61,18.65,18.6,18.6,295500.0,13.7579,13.7874,13.7505,13.7505,295500.0
2007-01-04 11:00:00,18.6,18.65,18.6,18.63,299700.0,13.7505,13.7874,13.7505,13.7726,299700.0
2007-01-04 11:05:00,18.63,18.64,18.58,18.6,393500.0,13.7726,13.78,13.7357,13.7505,393500.0
2007-01-04 11:10:00,18.6,18.6,18.56,18.56,141100.0,13.7505,13.7505,13.7209,13.7209,141100.0
2007-01-04 11:15:00,18.57,18.6,18.57,18.59,188300.0,13.7283,13.7505,13.7283,13.7431,188300.0
2007-01-04 11:20:00,18.59,18.62,18.59,18.61,79100.0,13.7431,13.7653,13.7431,13.7579,79100.0
2007-01-04 11:25:00,18.61,18.62,18.6,18.62,185000.0,13.7579,13.7653,13.7505,13.7653,185000.0
2007-01-04 11:30:00,18.62,18.63,18.6,18.61,217400.0,13.7653,13.7726,13.7505,13.7579,217400.0
2007-01-04 11:35:00,18.61,18.62,18.61,18.61,160800.0,13.7579,13.7653,13.7579,13.7579,160800.0
2007-01-04 11:40:00,18.62,18.64,18.61,18.63,133100.0,13.7653,13.78,13.7579,13.7726,133100.0
2007-01-04 11:45:00,18.63,18.65,18.63,18.65,269000.0,13.7726,13.7874,13.7726,13.7874,269000.0
2007-01-04 11:50:00,18.64,18.67,18.63,18.65,362600.0,13.78,13.8022,13.7726,13.7874,362600.0
2007-01-04 11:55:00,18.65,18.66,18.64,18.64,93800.0,13.7874,13.7948,13.78,13.78,93800.0
2007-01-04 12:00:00,18.64,18.67,18.64,18.66,103900.0,13.78,13.8022,13.78,13.7948,103900.0
2007-01-04 12:05:00,18.66,18.67,18.66,18.66,93300.0,13.7948,13.8022,13.7948,13.7948,93300.0
2007-01-04 12:10:00,18.66,18.67,18.65,18.65,113000.0,13.7948,13.8022,13.7874,13.7874,113000.0
2007-01-04 12:15:00,18.65,18.66,18.64,18.64,83900.0,13.7874,13.7948,13.78,13.78,83900.0
2007-01-04 12:20:00,18.64,18.66,18.64,18.65,110100.0,13.78,13.7948,13.78,13.7874,110100.0
2007-01-04 12:25:00,18.65,18.65,18.64,18.64,47800.0,13.7874,13.7874,13.78,13.78,47800.0
2007-01-04 12:30:00,18.64,18.66,18.64,18.65,147500.0,13.78,13.7948,13.78,13.7874,147500.0
2007-01-04 12:35:00,18.66,18.67,18.65,18.65,92300.0,13.7948,13.8022,13.7874,13.7874,92300.0
2007-01-04 12:40:00,18.65,18.67,18.65,18.66,184800.0,13.7874,13.8022,13.7874,13.7948,184800.0
2007-01-04 12:45:00,18.67,18.67,18.61,18.62,245000.0,13.8022,13.8022,13.7579,13.7653,245000.0
2007-01-04 12:50:00,18.62,18.63,18.61,18.63,140400.0,13.7653,13.7726,13.7579,13.7726,140400.0
2007-01-04 12:55:00,18.63,18.63,18.62,18.63,28400.0,13.7726,13.7726,13.7653,13.7726,28400.0
2007-01-04 13:00:00,18.63,18.63,18.62,18.62,23300.0,13.7726,13.7726,13.7653,13.7653,23300.0
2007-01-04 13:05:00,18.62,18.63,18.62,18.62,151900.0,13.7653,13.7726,13.7653,13.7653,151900.0
2007-01-04 13:10:00,18.63,18.63,18.62,18.62,61700.0,13.7726,13.7726,13.7653,13.7653,61700.0
2007-01-04 13:15:00,18.63,18.66,18.62,18.65,194100.0,13.7726,13.7948,13.7653,13.7874,194100.0
2007-01-04 13:20:00,18.66,18.67,18.65,18.65,405800.0,13.7948,13.8022,13.7874,13.7874,405800.0
2007-01-04 13:25:00,18.65,18.65,18.58,18.64,600900.0,13.7874,13.7874,13.7357,13.78,600900.0
2007-01-04 13:30:00,18.65,18.65,18.62,18.63,202300.0,13.7874,13.7874,13.7653,13.7726,202300.0
2007-01-04 13:35:00,18.64,18.66,18.6,18.64,447000.0,13.78,13.7948,13.7505,13.78,447000.0
2007-01-04 13:40:00,18.64,18.65,18.58,18.63,522800.0,13.78,13.7874,13.7357,13.7726,522800.0
2007-01-04 13:45:00,18.63,18.64,18.61,18.61,241400.0,13.7726,13.78,13.7579,13.7579,241400.0
2007-01-04 13:50:00,18.6,18.64,18.6,18.62,202300.0,13.7505,13.78,13.7505,13.7653,202300.0
2007-01-04 13:55:00,18.62,18.63,18.62,18.63,239900.0,13.7653,13.7726,13.7653,13.7726,239900.0
2007-01-04 14:00:00,18.64,18.65,18.63,18.65,185500.0,13.78,13.7874,13.7726,13.7874,185500.0
2007-01-04 14:05:00,18.64,18.65,18.6,18.6,228600.0,13.78,13.7874,13.7505,13.7505,228600.0
2007-01-04 14:10:00,18.6,18.63,18.59,18.62,227900.0,13.7505,13.7726,13.7431,13.7653,227900.0
2007-01-04 14:15:00,18.61,18.65,18.61,18.63,166600.0,13.7579,13.7874,13.7579,13.7726,166600.0
2007-01-04 14:20:00,18.63,18.63,18.6,18.63,145400.0,13.7726,13.7726,13.7505,13.7726,145400.0
2007-01-04 14:25:00,18.62,18.64,18.62,18.63,73800.0,13.7653,13.78,13.7653,13.7726,73800.0
2007-01-04 14:30:00,18.63,18.68,18.62,18.68,494800.0,13.7726,13.8096,13.7653,13.8096,494800.0
2007-01-04 14:35:00,18.67,18.69,18.66,18.66,369500.0,13.8022,13.817,13.7948,13.7948,369500.0
2007-01-04 14:40:00,18.66,18.69,18.66,18.67,206300.0,13.7948,13.817,13.7948,13.8022,206300.0
2007-01-04 14:45:00,18.67,18.7,18.66,18.7,319500.0,13.8022,13.8244,13.7948,13.8244,319500.0
2007-01-04 14:50:00,18.7,18.75,18.7,18.75,741700.0,13.8244,13.8614,13.8244,13.8614,741700.0
2007-01-04 14:55:00,18.74,18.77,18.74,18.76,463100.0,13.854,13.8761,13.854,13.8688,463100.0
2007-01-04 15:00:00,18.76,18.77,18.73,18.74,236000.0,13.8688,13.8761,13.8466,13.854,236000.0
2007-01-04 15:05:00,18.74,18.76,18.73,18.75,325300.0,13.854,13.8688,13.8466,13.8614,325300.0
2007-01-04 15:10:00,18.75,18.75,18.74,18.74,138200.0,13.8614,13.8614,13.854,13.854,138200.0
2007-01-04 15:15:00,18.75,18.77,18.74,18.77,198900.0,13.8614,13.8761,13.854,13.8761,198900.0
2007-01-04 15:20:00,18.77,18.77,18.74,18.75,256300.0,13.8761,13.8761,13.854,13.8614,256300.0
2007-01-04 15:25:00,18.74,18.77,18.74,18.76,167100.0,13.854,13.8761,13.854,13.8688,167100.0
2007-01-04 15:30:00,18.77,18.77,18.74,18.74,320300.0,13.8761,13.8761,13.854,13.854,320300.0
2007-01-04 15:35:00,18.74,18.85,18.73,18.85,1039900.0,13.854,13.9353,13.8466,13.9353,1039900.0
2007-01-04 15:40:00,18.84,18.88,18.79,18.8,1075500.0,13.9279,13.9575,13.8909,13.8983,1075500.0
2007-01-04 15:45:00,18.8,18.8,18.75,18.75,377300.0,13.8983,13.8983,13.8614,13.8614,377300.0
2007-01-04 15:50:00,18.76,18.81,18.75,18.79,417800.0,13.8688,13.9057,13.8614,13.8909,417800.0
2007-01-04 15:55:00,18.8,18.81,18.75,18.79,876700.0,13.8983,13.9057,13.8614,13.8909,876700.0
2007-01-05 09:30:00,18.65,18.66,18.57,18.62,663700.0,13.7874,13.7948,13.7283,13.7653,663700.0
2007-01-05 09:35:00,18.63,18.66,18.56,18.63,406100.0,13.7726,13.7948,13.7209,13.7726,406100.0
2007-01-05 09:40:00,18.63,18.64,18.58,18.62,344900.0,13.7726,13.78,13.7357,13.7653,344900.0
2007-01-05 09:45:00,18.62,18.62,18.52,18.57,585200.0,13.7653,13.7653,13.6913,13.7283,585200.0
2007-01-05 09:50:00,18.56,18.63,18.54,18.6,329100.0,13.7209,13.7726,13.7061,13.7505,329100.0
2007-01-05 09:55:00,18.59,18.6,18.47,18.5,638900.0,13.7431,13.7505,13.6544,13.6765,638900.0
2007-01-05 10:00:00,18.5,18.63,18.5,18.59,390500.0,13.6765,13.7726,13.6765,13.7431,390500.0
2007-01-05 10:05:00,18.59,18.74,18.53,18.74,629000.0,13.7431,13.854,13.6987,13.854,629000.0
2007-01-05 10:10:00,18.74,18.75,18.67,18.73,454000.0,13.854,13.8614,13.8022,13.8466,454000.0
2007-01-05 10:15:00,18.73,18.74,18.69,18.7,268800.0,13.8466,13.854,13.817,13.8244,268800.0
2007-01-05 10:20:00,18.69,18.72,18.65,18.65,407800.0,13.817,13.8392,13.7874,13.7874,407800.0
2007-01-05 10:25:00,18.66,18.66,18.62,18.63,392700.0,13.7948,13.7948,13.7653,13.7726,392700.0
2007-01-05 10:30:00,18.62,18.63,18.58,18.61,227300.0,13.7653,13.7726,13.7357,13.7579,227300.0
2007-01-05 10:35:00,18.6,18.65,18.59,18.62,419500.0,13.7505,13.7874,13.7431,13.7653,419500.0
2007-01-05 10:40:00,18.62,18.65,18.62,18.62,234100.0,13.7653,13.7874,13.7653,13.7653,234100.0
2007-01-05 10:45:00,18.62,18.63,18.6,18.63,233500.0,13.7653,13.7726,13.7505,13.7726,233500.0
2007-01-05 10:50:00,18.62,18.63,18.62,18.62,107200.0,13.7653,13.7726,13.7653,13.7653,107200.0
2007-01-05 10:55:00,18.62,18.65,18.59,18.59,513800.0,13.7653,13.7874,13.7431,13.7431,513800.0
2007-01-05 11:00:00,18.59,18.59,18.54,18.54,377800.0,13.7431,13.7431,13.7061,13.7061,377800.0
2007-01-05 11:05:00,18.54,18.54,18.45,18.47,502300.0,13.7061,13.7061,13.6396,13.6544,502300.0
2007-01-05 11:10:00,18.47,18.5,18.42,18.48,381600.0,13.6544,13.6765,13.6174,13.6618,381600.0
2007-01-05 11:15:00,18.47,18.51,18.44,18.45,246100.0,13.6544,13.6839,13.6322,13.6396,246100.0
2007-01-05 11:20:00,18.45,18.48,18.44,18.44,268800.0,13.6396,13.6618,13.6322,13.6322,268800.0
2007-01-05 11:25:00,18.45,18.45,18.42,18.44,362500.0,13.6396,13.6396,13.6174,13.6322,362500.0
2007-01-05 11:30:00,18.44,18.53,18.44,18.52,553500.0,13.6322,13.6987,13.6322,13.6913,553500.0
2007-01-05 11:35:00,18.52,18.53,18.5,18.5,394000.0,13.6913,13.6987,13.6765,13.6765,394000.0
2007-01-05 11:40:00,18.5,18.55,18.48,18.54,321500.0,13.6765,13.7135,13.6618,13.7061,321500.0
2007-01-05 11:45:00,18.54,18.55,18.52,18.53,182000.0,13.7061,13.7135,13.6913,13.6987,182000.0
2007-01-05 11:50:00,18.53,18.54,18.51,18.53,181700.0,13.6987,13.7061,13.6839,13.6987,181700.0
2007-01-05 11:55:00,18.53,18.56,18.53,18.54,251700.0,13.6987,13.7209,13.6987,13.7061,251700.0
2007-01-05 12:00:00,18.54,18.6,18.54,18.57,299500.0,13.7061,13.7505,13.7061,13.7283,299500.0
2007-01-05 12:05:00,18.57,18.61,18.56,18.6,195800.0,13.7283,13.7579,13.7209,13.7505,195800.0
2007-01-05 12:10:00,18.6,18.62,18.6,18.61,194000.0,13.7505,13.7653,13.7505,13.7579,194000.0
2007-01-05 12:15:00,18.61,18.62,18.6,18.61,179500.0,13.7579,13.7653,13.7505,13.7579,179500.0
2007-01-05 12:20:00,18.62,18.62,18.58,18.59,329500.0,13.7653,13.7653,13.7357,13.7431,329500.0
2007-01-05 12:25:00,18.59,18.63,18.58,18.62,115400.0,13.7431,13.7726,13.7357,13.7653,115400.0
2007-01-05 12:30:00,18.62,18.64,18.6,18.6,260300.0,13.7653,13.78,13.7505,13.7505,260300.0
2007-01-05 12:35:00,18.6,18.64,18.6,18.63,106800.0,13.7505,13.78,13.7505,13.7726,106800.0
2007-01-05 12:40:00,18.63,18.65,18.62,18.65,296200.0,13.7726,13.7874,13.7653,13.7874,296200.0
2007-01-05 12:45:00,18.65,18.65,18.64,18.65,181000.0,13.7874,13.7874,13.78,13.7874,181000.0
2007-01-05 12:50:00,18.64,18.68,18.64,18.66,179600.0,13.78,13.8096,13.78,13.7948,179600.0
2007-01-05 12:55:00,18.66,18.67,18.62,18.63,310800.0,13.7948,13.8022,13.7653,13.7726,310800.0
2007-01-05 13:00:00,18.63,18.66,18.62,18.64,539600.0,13.7726,13.7948,13.7653,13.78,539600.0
2007-01-05 13:05:00,18.64,18.64,18.62,18.63,104100.0,13.78,13.78,13.7653,13.7726,104100.0
2007-01-05 13:10:00,18.62,18.67,18.62,18.66,196900.0,13.7653,13.8022,13.7653,13.7948,196900.0
2007-01-05 13:15:00,18.66,18.67,18.64,18.65,217100.0,13.7948,13.8022,13.78,13.7874,217100.0
2007-01-05 13:20:00,18.66,18.67,18.64,18.66,290800.0,13.7948,13.8022,13.78,13.7948,290800.0
2007-01-05 13:25:00,18.66,18.69,18.66,18.67,295000.0,13.7948,13.817,13.7948,13.8022,295000.0
2007-01-05 13:30:00,18.66,18.68,18.61,18.65,425100.0,13.7948,13.8096,13.7579,13.7874,425100.0
2007-01-05 13:35:00,18.65,18.67,18.65,18.67,123800.0,13.7874,13.8022,13.7874,13.8022,123800.0
2007-01-05 13:40:00,18.66,18.67,18.66,18.66,101300.0,13.7948,13.8022,13.7948,13.7948,101300.0
2007-01-05 13:45:00,18.66,18.7,18.65,18.7,221500.0,13.7948,13.8244,13.7874,13.8244,221500.0
2007-01-05 13:50:00,18.69,18.73,18.68,18.71,320500.0,13.817,13.8466,13.8096,13.8318,320500.0
2007-01-05 13:55:00,18.7,18.73,18.7,18.72,228200.0,13.8244,13.8466,13.8244,13.8392,228200.0
2007-01-05 14:00:00,18.72,18.72,18.69,18.69,229200.0,13.8392,13.8392,13.817,13.817,229200.0
2007-01-05 14:05:00,18.7,18.71,18.66,18.7,392800.0,13.8244,13.8318,13.7948,13.8244,392800.0
2007-01-05 14:10:00,18.69,18.71,18.67,18.7,104200.0,13.817,13.8318,13.8022,13.8244,104200.0
2007-01-05 14:15:00,18.7,18.72,18.69,18.71,140800.0,13.8244,13.8392,13.817,13.8318,140800.0
2007-01-05 14:20:00,18.72,18.73,18.71,18.71,169600.0,13.8392,13.8466,13.8318,13.8318,169600.0
2007-01-05 14:25:00,18.71,18.72,18.7,18.72,149200.0,13.8318,13.8392,13.8244,13.8392,149200.0
2007-01-05 14:30:00,18.71,18.72,18.71,18.72,89200.0,13.8318,13.8392,13.8318,13.8392,89200.0
2007-01-05 14:35:00,18.72,18.73,18.7,18.7,258600.0,13.8392,13.8466,13.8244,13.8244,258600.0
2007-01-05 14:40:00,18.71,18.72,18.69,18.72,156800.0,13.8318,13.8392,13.817,13.8392,156800.0
2007-01-05 14:45:00,18.72,18.74,18.71,18.73,89100.0,13.8392,13.854,13.8318,13.8466,89100.0
2007-01-05 14:50:00,18.74,18.75,18.72,18.74,259000.0,13.854,13.8614,13.8392,13.854,259000.0
2007-01-05 14:55:00,18.73,18.74,18.69,18.72,352300.0,13.8466,13.854,13.817,13.8392,352300.0
2007-01-05 15:00:00,18.72,18.72,18.68,18.68,297300.0,13.8392,13.8392,13.8096,13.8096,297300.0
2007-01-05 15:05:00,18.68,18.74,18.68,18.73,282600.0,13.8096,13.854,13.8096,13.8466,282600.0
2007-01-05 15:10:00,18.74,18.74,18.68,18.68,271900.0,13.854,13.854,13.8096,13.8096,271900.0
2007-01-05 15:15:00,18.68,18.69,18.68,18.69,119100.0,13.8096,13.817,13.8096,13.817,119100.0
2007-01-05 15:20:00,18.68,18.71,18.67,18.71,375300.0,13.8096,13.8318,13.8022,13.8318,375300.0
2007-01-05 15:25:00,18.71,18.72,18.69,18.71,292200.0,13.8318,13.8392,13.817,13.8318,292200.0
2007-01-05 15:30:00,18.72,18.72,18.69,18.7,476300.0,13.8392,13.8392,13.817,13.8244,476300.0
2007-01-05 15:35:00,18.7,18.71,18.67,18.68,354800.0,13.8244,13.8318,13.8022,13.8096,354800.0
2007-01-05 15:40:00,18.68,18.69,18.66,18.68,469800.0,13.8096,13.817,13.7948,13.8096,469800.0
2007-01-05 15:45:00,18.68,18.69,18.66,18.68,864000.0,13.8096,13.817,13.7948,13.8096,864000.0
2007-01-05 15:50:00,18.68,18.7,18.67,18.7,1217200.0,13.8096,13.8244,13.8022,13.8244,1217200.0
2007-01-05 15:55:00,18.69,18.73,18.65,18.66,922300.0,13.817,13.8466,13.7874,13.7948,922300.0
2007-01-08 09:30:00,18.63,18.68,18.6,18.6,438900.0,13.7726,13.8096,13.7505,13.7505,438900.0
2007-01-08 09:35:00,18.6,18.7,18.57,18.65,406200.0,13.7505,13.8244,13.7283,13.7874,406200.0
2007-01-08 09:40:00,18.64,18.75,18.64,18.73,292700.0,13.78,13.8614,13.78,13.8466,292700.0
2007-01-08 09:45:00,18.73,18.74,18.67,18.74,258700.0,13.8466,13.854,13.8022,13.854,258700.0
2007-01-08 09:50:00,18.74,18.75,18.6,18.62,674400.0,13.854,13.8614,13.7505,13.7653,674400.0
2007-01-08 09:55:00,18.63,18.66,18.59,18.64,268600.0,13.7726,13.7948,13.7431,13.78,268600.0
2007-01-08 10:00:00,18.63,18.69,18.62,18.65,350500.0,13.7726,13.817,13.7653,13.7874,350500.0
2007-01-08 10:05:00,18.65,18.69,18.62,18.68,279800.0,13.7874,13.817,13.7653,13.8096,279800.0
2007-01-08 10:10:00,18.69,18.73,18.68,18.72,471000.0,13.817,13.8466,13.8096,13.8392,471000.0
2007-01-08 10:15:00,18.72,18.73,18.7,18.73,356600.0,13.8392,13.8466,13.8244,13.8466,356600.0
2007-01-08 10:20:00,18.73,18.79,18.73,18.75,540000.0,13.8466,13.8909,13.8466,13.8614,540000.0
2007-01-08 10:25:00,18.75,18.77,18.75,18.75,328400.0,13.8614,13.8761,13.8614,13.8614,328400.0
2007-01-08 10:30:00,18.75,18.78,18.72,18.78,447500.0,13.8614,13.8835,13.8392,13.8835,447500.0
2007-01-08 10:35:00,18.78,18.83,18.78,18.82,380300.0,13.8835,13.9205,13.8835,13.9131,380300.0
2007-01-08 10:40:00,18.81,18.91,18.79,18.91,608400.0,13.9057,13.9796,13.8909,13.9796,608400.0
2007-01-08 10:45:00,18.9,18.91,18.87,18.91,515300.0,13.9723,13.9796,13.9501,13.9796,515300.0
2007-01-08 10:50:00,18.9,18.92,18.89,18.92,359800.0,13.9723,13.987,13.9649,13.987,359800.0
2007-01-08 10:55:00,18.92,18.93,18.87,18.87,331700.0,13.987,13.9944,13.9501,13.9501,331700.0
2007-01-08 11:00:00,18.86,18.92,18.85,18.91,455900.0,13.9427,13.987,13.9353,13.9796,455900.0
2007-01-08 11:05:00,18.92,18.93,18.91,18.92,243500.0,13.987,13.9944,13.9796,13.987,243500.0
2007-01-08 11:10:00,18.91,18.93,18.89,18.91,312300.0,13.9796,13.9944,13.9649,13.9796,312300.0
2007-01-08 11:15:00,18.91,18.96,18.91,18.96,333800.0,13.9796,14.0166,13.9796,14.0166,333800.0
2007-01-08 11:20:00,18.95,18.98,18.94,18.97,393600.0,14.0092,14.0314,14.0018,14.024,393600.0
2007-01-08 11:25:00,18.97,18.97,18.93,18.94,350800.0,14.024,14.024,13.9944,14.0018,350800.0
2007-01-08 11:30:00,18.94,18.96,18.94,18.94,193900.0,14.0018,14.0166,14.0018,14.0018,193900.0
2007-01-08 11:35:00,18.94,18.97,18.91,18.94,313900.0,14.0018,14.024,13.9796,14.0018,313900.0
2007-01-08 11:40:00,18.95,18.97,18.94,18.96,280200.0,14.0092,14.024,14.0018,14.0166,280200.0
2007-01-08 11:45:00,18.96,18.98,18.95,18.96,190600.0,14.0166,14.0314,14.0092,14.0166,190600.0
2007-01-08 11:50:00,18.96,18.98,18.96,18.97,150300.0,14.0166,14.0314,14.0166,14.024,150300.0
2007-01-08 11:55:00,18.96,18.98,18.95,18.97,170600.0,14.0166,14.0314,14.0092,14.024,170600.0
2007-01-08 12:00:00,18.97,18.98,18.95,18.98,133800.0,14.024,14.0314,14.0092,14.0314,133800.0
2007-01-08 12:05:00,18.97,18.98,18.97,18.98,70000.0,14.024,14.0314,14.024,14.0314,70000.0
2007-01-08 12:10:00,18.97,18.99,18.97,18.98,199200.0,14.024,14.0388,14.024,14.0314,199200.0
2007-01-08 12:15:00,18.98,19.0,18.98,18.99,203300.0,14.0314,14.0462,14.0314,14.0388,203300.0
2007-01-08 12:20:00,19.0,19.0,18.97,18.98,443300.0,14.0462,14.0462,14.024,14.0314,443300.0
2007-01-08 12:25:00,18.98,18.99,18.96,18.97,661500.0,14.0314,14.0388,14.0166,14.024,661500.0
2007-01-08 12:30:00,18.97,18.99,18.96,18.98,280100.0,14.024,14.0388,14.0166,14.0314,280100.0
2007-01-08 12:35:00,18.97,18.99,18.97,18.98,346100.0,14.024,14.0388,14.024,14.0314,346100.0
2007-01-08 12:40:00,18.97,18.98,18.95,18.97,549100.0,14.024,14.0314,14.0092,14.024,549100.0
2007-01-08 12:45:00,18.97,19.0,18.97,18.98,503500.0,14.024,14.0462,14.024,14.0314,503500.0
2007-01-08 12:50:00,18.98,19.03,18.98,18.99,1268000.0,14.0314,14.0684,14.0314,14.0388,1268000.0
2007-01-08 12:55:00,19.0,19.02,18.99,18.99,480200.0,14.0462,14.061,14.0388,14.0388,480200.0
2007-01-08 13:00:00,18.99,19.0,18.93,18.93,484900.0,14.0388,14.0462,13.9944,13.9944,484900.0
2007-01-08 13:05:00,18.93,18.96,18.93,18.96,336500.0,13.9944,14.0166,13.9944,14.0166,336500.0
2007-01-08 13:10:00,18.95,18.97,18.91,18.92,272900.0,14.0092,14.024,13.9796,13.987,272900.0
2007-01-08 13:15:00,18.92,18.96,18.92,18.93,244900.0,13.987,14.0166,13.987,13.9944,244900.0
2007-01-08 13:20:00,18.93,19.0,18.92,18.94,229900.0,13.9944,14.0462,13.987,14.0018,229900.0
2007-01-08 13:25:00,18.95,18.95,18.94,18.94,279600.0,14.0092,14.0092,14.0018,14.0018,279600.0
2007-01-08 13:30:00,18.94,19.0,18.94,19.0,227800.0,14.0018,14.0462,14.0018,14.0462,227800.0
2007-01-08 13:35:00,19.0,19.0,18.93,18.96,304900.0,14.0462,14.0462,13.9944,14.0166,304900.0
2007-01-08 13:40:00,18.96,19.01,18.96,18.96,369200.0,14.0166,14.0536,14.0166,14.0166,369200.0
2007-01-08 13:45:00,18.96,19.02,18.95,18.98,323300.0,14.0166,14.061,14.0092,14.0314,323300.0
2007-01-08 13:50:00,18.98,18.99,18.95,18.96,309500.0,14.0314,14.0388,14.0092,14.0166,309500.0
2007-01-08 13:55:00,18.96,18.99,18.96,18.98,173500.0,14.0166,14.0388,14.0166,14.0314,173500.0
2007-01-08 14:00:00,18.98,18.99,18.96,18.97,276800.0,14.0314,14.0388,14.0166,14.024,276800.0
2007-01-08 14:05:00,18.97,19.01,18.97,18.99,263000.0,14.024,14.0536,14.024,14.0388,263000.0
2007-01-08 14:10:00,18.99,19.01,18.98,19.0,176700.0,14.0388,14.0536,14.0314,14.0462,176700.0
2007-01-08 14:15:00,19.0,19.02,18.99,19.0,365100.0,14.0462,14.061,14.0388,14.0462,365100.0
2007-01-08 14:20:00,19.0,19.01,18.99,19.0,169200.0,14.0462,14.0536,14.0388,14.0462,169200.0
2007-01-08 14:25:00,19.0,19.02,18.99,19.0,215900.0,14.0462,14.061,14.0388,14.0462,215900.0
2007-01-08 14:30:00,19.01,19.02,18.99,19.0,402300.0,14.0536,14.061,14.0388,14.0462,402300.0
2007-01-08 14:35:00,19.0,19.02,18.99,19.0,474800.0,14.0462,14.061,14.0388,14.0462,474800.0
2007-01-08 14:40:00,19.0,19.03,19.0,19.02,237800.0,14.0462,14.0684,14.0462,14.061,237800.0
2007-01-08 14:45:00,19.02,19.05,19.01,19.04,615300.0,14.061,14.0831,14.0536,14.0757,615300.0
2007-01-08 14:50:00,19.04,19.05,19.0,19.01,217300.0,14.0757,14.0831,14.0462,14.0536,217300.0
2007-01-08 14:55:00,19.01,19.05,19.0,19.0,482500.0,14.0536,14.0831,14.0462,14.0462,482500.0
2007-01-08 15:00:00,19.0,19.03,19.0,19.02,507600.0,14.0462,14.0684,14.0462,14.061,507600.0
2007-01-08 15:05:00,19.02,19.03,19.02,19.02,209700.0,14.061,14.0684,14.061,14.061,209700.0
2007-01-08 15:10:00,19.02,19.05,19.01,19.05,445900.0,14.061,14.0831,14.0536,14.0831,445900.0
2007-01-08 15:15:00,19.04,19.05,19.02,19.04,273900.0,14.0757,14.0831,14.061,14.0757,273900.0
2007-01-08 15:20:00,19.03,19.04,19.0,19.0,397500.0,14.0684,14.0757,14.0462,14.0462,397500.0
2007-01-08 15:25:00,19.0,19.02,19.0,19.0,257900.0,14.0462,14.061,14.0462,14.0462,257900.0
2007-01-08 15:30:00,19.0,19.02,18.98,18.98,519000.0,14.0462,14.061,14.0314,14.0314,519000.0
2007-01-08 15:35:00,18.98,19.05,18.91,18.92,799500.0,14.0314,14.0831,13.9796,13.987,799500.0
2007-01-08 15:40:00,18.92,18.95,18.91,18.94,445000.0,13.987,14.0092,13.9796,14.0018,445000.0
2007-01-08 15:45:00,18.94,18.97,18.93,18.95,349600.0,14.0018,14.024,13.9944,14.0092,349600.0
2007-01-08 15:50:00,18.94,18.95,18.91,18.93,372500.0,14.0018,14.0092,13.9796,13.9944,372500.0
2007-01-08 15:55:00,18.93,18.94,18.86,18.9,984800.0,13.9944,14.0018,13.9427,13.9723,984800.0
2007-01-09 09:30:00,18.91,18.98,18.79,18.8,761900.0,13.9796,14.0314,13.8909,13.8983,761900.0
2007-01-09 09:35:00,18.8,18.99,18.8,18.97,498900.0,13.8983,14.0388,13.8983,14.024,498900.0
2007-01-09 09:40:00,18.97,18.99,18.96,18.97,387100.0,14.024,14.0388,14.0166,14.024,387100.0
2007-01-09 09:45:00,18.97,18.97,18.9,18.92,517300.0,14.024,14.024,13.9723,13.987,517300.0
2007-01-09 09:50:00,18.91,18.96,18.88,18.94,488700.0,13.9796,14.0166,13.9575,14.0018,488700.0
2007-01-09 09:55:00,18.95,18.98,18.93,18.97,407300.0,14.0092,14.0314,13.9944,14.024,407300.0
2007-01-09 10:00:00,18.96,18.98,18.8,18.95,457000.0,14.0166,14.0314,13.8983,14.0092,457000.0
2007-01-09 10:05:00,18.96,18.96,18.92,18.96,498100.0,14.0166,14.0166,13.987,14.0166,498100.0
2007-01-09 10:10:00,18.96,18.97,18.94,18.95,217900.0,14.0166,14.024,14.0018,14.0092,217900.0
2007-01-09 10:15:00,18.95,18.98,18.95,18.97,226800.0,14.0092,14.0314,14.0092,14.024,226800.0
2007-01-09 10:20:00,18.97,19.05,18.97,19.05,555800.0,14.024,14.0831,14.024,14.0831,555800.0
2007-01-09 10:25:00,19.05,19.1,19.04,19.09,493500.0,14.0831,14.1201,14.0757,14.1127,493500.0
2007-01-09 10:30:00,19.08,19.09,19.01,19.08,463300.0,14.1053,14.1127,14.0536,14.1053,463300.0
2007-01-09 10:35:00,19.07,19.13,19.06,19.13,519800.0,14.0979,14.1423,14.0905,14.1423,519800.0
2007-01-09 10:40:00,19.13,19.14,19.1,19.11,274500.0,14.1423,14.1497,14.1201,14.1275,274500.0
2007-01-09 10:45:00,19.1,19.11,19.09,19.1,191300.0,14.1201,14.1275,14.1127,14.1201,191300.0
2007-01-09 10:50:00,19.1,19.1,19.07,19.09,268900.0,14.1201,14.1201,14.0979,14.1127,268900.0
2007-01-09 10:55:00,19.09,19.12,19.08,19.12,303800.0,14.1127,14.1349,14.1053,14.1349,303800.0
2007-01-09 11:00:00,19.12,19.17,19.09,19.16,395600.0,14.1349,14.1719,14.1127,14.1645,395600.0
2007-01-09 11:05:00,19.16,19.17,19.14,19.15,414400.0,14.1645,14.1719,14.1497,14.1571,414400.0
2007-01-09 11:10:00,19.16,19.16,19.11,19.14,254300.0,14.1645,14.1645,14.1275,14.1497,254300.0
2007-01-09 11:15:00,19.14,19.15,19.08,19.1,597400.0,14.1497,14.1571,14.1053,14.1201,597400.0
2007-01-09 11:20:00,19.1,19.11,19.04,19.06,459900.0,14.1201,14.1275,14.0757,14.0905,459900.0
2007-01-09 11:25:00,19.06,19.09,19.05,19.08,431200.0,14.0905,14.1127,14.0831,14.1053,431200.0
2007-01-09 11:30:00,19.08,19.13,19.07,19.12,301400.0,14.1053,14.1423,14.0979,14.1349,301400.0
2007-01-09 11:35:00,19.12,19.13,19.11,19.12,214800.0,14.1349,14.1423,14.1275,14.1349,214800.0
2007-01-09 11:40:00,19.13,19.14,19.06,19.06,295500.0,14.1423,14.1497,14.0905,14.0905,295500.0
2007-01-09 11:45:00,19.06,19.09,19.05,19.09,243500.0,14.0905,14.1127,14.0831,14.1127,243500.0
2007-01-09 11:50:00,19.08,19.11,19.08,19.1,161500.0,14.1053,14.1275,14.1053,14.1201,161500.0
2007-01-09 11:55:00,19.1,19.11,19.09,19.11,288200.0,14.1201,14.1275,14.1127,14.1275,288200.0
2007-01-09 12:00:00,19.1,19.12,19.1,19.11,174400.0,14.1201,14.1349,14.1201,14.1275,174400.0
2007-01-09 12:05:00,19.11,19.13,19.09,19.13,256500.0,14.1275,14.1423,14.1127,14.1423,256500.0
2007-01-09 12:10:00,19.13,19.15,19.12,19.15,187700.0,14.1423,14.1571,14.1349,14.1571,187700.0
2007-01-09 12:15:00,19.14,19.16,19.14,19.14,305100.0,14.1497,14.1645,14.1497,14.1497,305100.0
2007-01-09 12:20:00,19.14,19.16,19.13,19.14,492300.0,14.1497,14.1645,14.1423,14.1497,492300.0
2007-01-09 12:25:00,19.14,19.14,19.07,19.11,569400.0,14.1497,14.1497,14.0979,14.1275,569400.0
2007-01-09 12:30:00,19.11,19.12,19.09,19.1,315700.0,14.1275,14.1349,14.1127,14.1201,315700.0
2007-01-09 12:35:00,19.09,19.09,19.05,19.07,289500.0,14.1127,14.1127,14.0831,14.0979,289500.0
2007-01-09 12:40:00,19.07,19.11,19.05,19.08,375700.0,14.0979,14.1275,14.0831,14.1053,375700.0
2007-01-09 12:45:00,19.08,19.09,19.07,19.07,186300.0,14.1053,14.1127,14.0979,14.0979,186300.0
2007-01-09 12:50:00,19.07,19.1,19.07,19.09,122500.0,14.0979,14.1201,14.0979,14.1127,122500.0
2007-01-09 12:55:00,19.09,19.09,19.07,19.08,131300.0,14.1127,14.1127,14.0979,14.1053,131300.0
2007-01-09 13:00:00,19.07,19.08,19.05,19.05,141700.0,14.0979,14.1053,14.0831,14.0831,141700.0
2007-01-09 13:05:00,19.05,19.06,19.05,19.06,152400.0,14.0831,14.0905,14.0831,14.0905,152400.0
2007-01-09 13:10:00,19.06,19.1,19.06,19.09,217300.0,14.0905,14.1201,14.0905,14.1127,217300.0
2007-01-09 13:15:00,19.09,19.1,19.09,19.1,45000.0,14.1127,14.1201,14.1127,14.1201,45000.0
2007-01-09 13:20:00,19.09,19.15,19.09,19.14,223500.0,14.1127,14.1571,14.1127,14.1497,223500.0
2007-01-09 13:25:00,19.14,19.16,19.13,19.15,529200.0,14.1497,14.1645,14.1423,14.1571,529200.0
2007-01-09 13:30:00,19.15,19.16,19.14,19.15,130200.0,14.1571,14.1645,14.1497,14.1571,130200.0
2007-01-09 13:35:00,19.16,19.18,19.15,19.15,349500.0,14.1645,14.1792,14.1571,14.1571,349500.0
2007-01-09 13:40:00,19.15,19.17,19.15,19.16,273000.0,14.1571,14.1719,14.1571,14.1645,273000.0
2007-01-09 13:45:00,19.17,19.2,19.15,19.15,777500.0,14.1719,14.194,14.1571,14.1571,777500.0
2007-01-09 13:50:00,19.15,19.15,19.12,19.13,268600.0,14.1571,14.1571,14.1349,14.1423,268600.0
2007-01-09 13:55:00,19.13,19.18,19.13,19.18,202400.0,14.1423,14.1792,14.1423,14.1792,202400.0
2007-01-09 14:00:00,19.17,19.2,19.17,19.19,450100.0,14.1719,14.194,14.1719,14.1866,450100.0
2007-01-09 14:05:00,19.19,19.2,19.17,19.17,397500.0,14.1866,14.194,14.1719,14.1719,397500.0
2007-01-09 14:10:00,19.17,19.18,19.13,19.14,293100.0,14.1719,14.1792,14.1423,14.1497,293100.0
2007-01-09 14:15:00,19.13,19.17,19.13,19.15,433000.0,14.1423,14.1719,14.1423,14.1571,433000.0
2007-01-09 14:20:00,19.15,19.16,19.14,19.15,75100.0,14.1571,14.1645,14.1497,14.1571,75100.0
2007-01-09 14:25:00,19.14,19.16,19.14,19.15,202900.0,14.1497,14.1645,14.1497,14.1571,202900.0
2007-01-09 14:30:00,19.14,19.15,19.11,19.12,126300.0,14.1497,14.1571,14.1275,14.1349,126300.0
2007-01-09 14:35:00,19.12,19.13,19.12,19.12,76000.0,14.1349,14.1423,14.1349,14.1349,76000.0
2007-01-09 14:40:00,19.12,19.14,19.12,19.13,110700.0,14.1349,14.1497,14.1349,14.1423,110700.0
2007-01-09 14:45:00,19.13,19.16,19.13,19.15,196100.0,14.1423,14.1645,14.1423,14.1571,196100.0
2007-01-09 14:50:00,19.15,19.16,19.14,19.15,164200.0,14.1571,14.1645,14.1497,14.1571,164200.0
2007-01-09 14:55:00,19.15,19.19,19.15,19.18,207300.0,14.1571,14.1866,14.1571,14.1792,207300.0
2007-01-09 15:00:00,19.18,19.19,19.16,19.18,422200.0,14.1792,14.1866,14.1645,14.1792,422200.0
2007-01-09 15:05:00,19.18,19.19,19.17,19.18,165300.0,14.1792,14.1866,14.1719,14.1792,165300.0
2007-01-09 15:10:00,19.18,19.21,19.18,19.21,279700.0,14.1792,14.2014,14.1792,14.2014,279700.0
2007-01-09 15:15:00,19.21,19.25,19.21,19.23,570800.0,14.2014,14.231,14.2014,14.2162,570800.0
2007-01-09 15:20:00,19.23,19.24,19.22,19.23,414700.0,14.2162,14.2236,14.2088,14.2162,414700.0
2007-01-09 15:25:00,19.23,19.24,19.23,19.23,188200.0,14.2162,14.2236,14.2162,14.2162,188200.0
2007-01-09 15:30:00,19.23,19.28,19.23,19.27,744700.0,14.2162,14.2532,14.2162,14.2458,744700.0
2007-01-09 15:35:00,19.28,19.28,19.27,19.27,165300.0,14.2532,14.2532,14.2458,14.2458,165300.0
2007-01-09 15:40:00,19.27,19.28,19.25,19.26,518700.0,14.2458,14.2532,14.231,14.2384,518700.0
2007-01-09 15:45:00,19.26,19.28,19.24,19.28,695600.0,14.2384,14.2532,14.2236,14.2532,695600.0
2007-01-09 15:50:00,19.27,19.28,19.25,19.26,721400.0,14.2458,14.2532,14.231,14.2384,721400.0
2007-01-09 15:55:00,19.26,19.27,19.24,19.25,1021800.0,14.2384,14.2458,14.2236,14.231,1021800.0
2007-01-10 09:30:00,19.15,19.17,19.01,19.08,949900.0,14.1571,14.1719,14.0536,14.1053,949900.0
2007-01-10 09:35:00,19.08,19.13,19.05,19.09,710400.0,14.1053,14.1423,14.0831,14.1127,710400.0
2007-01-10 09:40:00,19.09,19.14,19.05,19.12,468700.0,14.1127,14.1497,14.0831,14.1349,468700.0
2007-01-10 09:45:00,19.12,19.13,19.07,19.09,502000.0,14.1349,14.1423,14.0979,14.1127,502000.0
2007-01-10 09:50:00,19.08,19.19,19.08,19.17,404400.0,14.1053,14.1866,14.1053,14.1719,404400.0
2007-01-10 09:55:00,19.18,19.22,19.14,19.18,462900.0,14.1792,14.2088,14.1497,14.1792,462900.0
2007-01-10 10:00:00,19.18,19.24,19.13,19.24,654700.0,14.1792,14.2236,14.1423,14.2236,654700.0
2007-01-10 10:05:00,19.23,19.26,19.18,19.19,506000.0,14.2162,14.2384,14.1792,14.1866,506000.0
2007-01-10 10:10:00,19.2,19.2,19.15,19.18,214500.0,14.194,14.194,14.1571,14.1792,214500.0
2007-01-10 10:15:00,19.18,19.22,19.16,19.2,441200.0,14.1792,14.2088,14.1645,14.194,441200.0
2007-01-10 10:20:00,19.2,19.22,19.19,19.22,252500.0,14.194,14.2088,14.1866,14.2088,252500.0
2007-01-10 10:25:00,19.23,19.25,19.22,19.25,404500.0,14.2162,14.231,14.2088,14.231,404500.0
2007-01-10 10:30:00,19.24,19.28,19.23,19.26,512400.0,14.2236,14.2532,14.2162,14.2384,512400.0
2007-01-10 10:35:00,19.26,19.27,19.2,19.22,227800.0,14.2384,14.2458,14.194,14.2088,227800.0
2007-01-10 10:40:00,19.23,19.29,19.22,19.27,342500.0,14.2162,14.2606,14.2088,14.2458,342500.0
2007-01-10 10:45:00,19.27,19.33,19.27,19.28,424300.0,14.2458,14.2901,14.2458,14.2532,424300.0
2007-01-10 10:50:00,19.28,19.29,19.24,19.27,256600.0,14.2532,14.2606,14.2236,14.2458,256600.0
2007-01-10 10:55:00,19.27,19.27,19.24,19.26,191300.0,14.2458,14.2458,14.2236,14.2384,191300.0
2007-01-10 11:00:00,19.26,19.29,19.24,19.25,419700.0,14.2384,14.2606,14.2236,14.231,419700.0
2007-01-10 11:05:00,19.25,19.26,19.24,19.26,149800.0,14.231,14.2384,14.2236,14.2384,149800.0
2007-01-10 11:10:00,19.25,19.26,19.23,19.23,146200.0,14.231,14.2384,14.2162,14.2162,146200.0
2007-01-10 11:15:00,19.23,19.27,19.23,19.27,274100.0,14.2162,14.2458,14.2162,14.2458,274100.0
2007-01-10 11:20:00,19.27,19.28,19.26,19.27,160100.0,14.2458,14.2532,14.2384,14.2458,160100.0
2007-01-10 11:25:00,19.27,19.28,19.23,19.23,260000.0,14.2458,14.2532,14.2162,14.2162,260000.0
2007-01-10 11:30:00,19.23,19.26,19.22,19.23,448800.0,14.2162,14.2384,14.2088,14.2162,448800.0
2007-01-10 11:35:00,19.23,19.26,19.23,19.26,109300.0,14.2162,14.2384,14.2162,14.2384,109300.0
2007-01-10 11:40:00,19.26,19.26,19.24,19.25,178900.0,14.2384,14.2384,14.2236,14.231,178900.0
2007-01-10 11:45:00,19.24,19.25,19.24,19.24,71400.0,14.2236,14.231,14.2236,14.2236,71400.0
2007-01-10 11:50:00,19.24,19.27,19.24,19.26,161500.0,14.2236,14.2458,14.2236,14.2384,161500.0
2007-01-10 11:55:00,19.25,19.26,19.24,19.25,182700.0,14.231,14.2384,14.2236,14.231,182700.0
2007-01-10 12:00:00,19.24,19.26,19.24,19.24,90200.0,14.2236,14.2384,14.2236,14.2236,90200.0
2007-01-10 12:05:00,19.24,19.25,19.22,19.24,185500.0,14.2236,14.231,14.2088,14.2236,185500.0
2007-01-10 12:10:00,19.24,19.25,19.24,19.25,125000.0,14.2236,14.231,14.2236,14.231,125000.0
2007-01-10 12:15:00,19.25,19.26,19.24,19.25,137500.0,14.231,14.2384,14.2236,14.231,137500.0
2007-01-10 12:20:00,19.25,19.28,19.25,19.27,183600.0,14.231,14.2532,14.231,14.2458,183600.0
2007-01-10 12:25:00,19.28,19.28,19.24,19.24,250700.0,14.2532,14.2532,14.2236,14.2236,250700.0
2007-01-10 12:30:00,19.24,19.24,19.2,19.22,282100.0,14.2236,14.2236,14.194,14.2088,282100.0
2007-01-10 12:35:00,19.22,19.24,19.21,19.24,93200.0,14.2088,14.2236,14.2014,14.2236,93200.0
2007-01-10 12:40:00,19.25,19.25,19.23,19.24,108300.0,14.231,14.231,14.2162,14.2236,108300.0
2007-01-10 12:45:00,19.24,19.24,19.21,19.23,243100.0,14.2236,14.2236,14.2014,14.2162,243100.0
2007-01-10 12:50:00,19.22,19.23,19.22,19.22,136900.0,14.2088,14.2162,14.2088,14.2088,136900.0
2007-01-10 12:55:00,19.22,19.26,19.22,19.26,265900.0,14.2088,14.2384,14.2088,14.2384,265900.0
2007-01-10 13:00:00,19.26,19.26,19.25,19.25,40400.0,14.2384,14.2384,14.231,14.231,40400.0
2007-01-10 13:05:00,19.25,19.28,19.25,19.28,309400.0,14.231,14.2532,14.231,14.2532,309400.0
2007-01-10 13:10:00,19.28,19.3,19.27,19.29,335900.0,14.2532,14.268,14.2458,14.2606,335900.0
2007-01-10 13:15:00,19.29,19.3,19.27,19.27,128200.0,14.2606,14.268,14.2458,14.2458,128200.0
2007-01-10 13:20:00,19.27,19.29,19.27,19.29,176800.0,14.2458,14.2606,14.2458,14.2606,176800.0
2007-01-10 13:25:00,19.29,19.33,19.28,19.32,260500.0,14.2606,14.2901,14.2532,14.2827,260500.0
2007-01-10 13:30:00,19.32,19.33,19.26,19.28,515400.0,14.2827,14.2901,14.2384,14.2532,515400.0
2007-01-10 13:35:00,19.28,19.3,19.27,19.3,204600.0,14.2532,14.268,14.2458,14.268,204600.0
2007-01-10 13:40:00,19.29,19.33,19.29,19.32,365200.0,14.2606,14.2901,14.2606,14.2827,365200.0
2007-01-10 13:45:00,19.32,19.36,19.3,19.35,524600.0,14.2827,14.3123,14.268,14.3049,524600.0
2007-01-10 13:50:00,19.35,19.39,19.35,19.36,321300.0,14.3049,14.3345,14.3049,14.3123,321300.0
2007-01-10 13:55:00,19.36,19.36,19.34,19.34,137500.0,14.3123,14.3123,14.2975,14.2975,137500.0
2007-01-10 14:00:00,19.34,19.37,19.33,19.35,302600.0,14.2975,14.3197,14.2901,14.3049,302600.0
2007-01-10 14:05:00,19.34,19.35,19.33,19.33,181800.0,14.2975,14.3049,14.2901,14.2901,181800.0
2007-01-10 14:10:00,19.33,19.39,19.33,19.39,364700.0,14.2901,14.3345,14.2901,14.3345,364700.0
2007-01-10 14:15:00,19.38,19.47,19.38,19.42,1131700.0,14.3271,14.3936,14.3271,14.3567,1131700.0
2007-01-10 14:20:00,19.42,19.45,19.41,19.43,183700.0,14.3567,14.3789,14.3493,14.3641,183700.0
2007-01-10 14:25:00,19.43,19.47,19.42,19.45,320400.0,14.3641,14.3936,14.3567,14.3789,320400.0
2007-01-10 14:30:00,19.45,19.46,19.42,19.43,225400.0,14.3789,14.3862,14.3567,14.3641,225400.0
2007-01-10 14:35:00,19.43,19.44,19.41,19.41,113500.0,14.3641,14.3715,14.3493,14.3493,113500.0
2007-01-10 14:40:00,19.41,19.49,19.41,19.49,391300.0,14.3493,14.4084,14.3493,14.4084,391300.0
2007-01-10 14:45:00,19.49,19.5,19.47,19.5,744300.0,14.4084,14.4158,14.3936,14.4158,744300.0
2007-01-10 14:50:00,19.5,19.54,19.49,19.53,895000.0,14.4158,14.4454,14.4084,14.438,895000.0
2007-01-10 14:55:00,19.53,19.54,19.5,19.52,268300.0,14.438,14.4454,14.4158,14.4306,268300.0
2007-01-10 15:00:00,19.52,19.53,19.49,19.49,264200.0,14.4306,14.438,14.4084,14.4084,264200.0
2007-01-10 15:05:00,19.49,19.55,19.49,19.54,330000.0,14.4084,14.4528,14.4084,14.4454,330000.0
2007-01-10 15:10:00,19.54,19.56,19.52,19.53,569900.0,14.4454,14.4602,14.4306,14.438,569900.0
2007-01-10 15:15:00,19.53,19.58,19.53,19.58,356000.0,14.438,14.475,14.438,14.475,356000.0
2007-01-10 15:20:00,19.58,19.6,19.56,19.56,1196700.0,14.475,14.4897,14.4602,14.4602,1196700.0
2007-01-10 15:25:00,19.56,19.6,19.56,19.57,452600.0,14.4602,14.4897,14.4602,14.4676,452600.0
2007-01-10 15:30:00,19.57,19.6,19.57,19.59,414200.0,14.4676,14.4897,14.4676,14.4823,414200.0
2007-01-10 15:35:00,19.59,19.59,19.56,19.57,369800.0,14.4823,14.4823,14.4602,14.4676,369800.0
2007-01-10 15:40:00,19.57,19.62,19.57,19.6,1005000.0,14.4676,14.5045,14.4676,14.4897,1005000.0
2007-01-10 15:45:00,19.6,19.63,19.6,19.61,928900.0,14.4897,14.5119,14.4897,14.4971,928900.0
2007-01-10 15:50:00,19.6,19.61,19.56,19.57,1313400.0,14.4897,14.4971,14.4602,14.4676,1313400.0
2007-01-10 15:55:00,19.56,19.57,19.51,19.54,1191300.0,14.4602,14.4676,14.4232,14.4454,1191300.0
2007-01-11 09:30:00,19.5,19.56,19.46,19.56,794900.0,14.4158,14.4602,14.3862,14.4602,794900.0
2007-01-11 09:35:00,19.56,19.67,19.55,19.65,510600.0,14.4602,14.5415,14.4528,14.5267,510600.0
2007-01-11 09:40:00,19.65,19.76,19.5,19.74,743600.0,14.5267,14.608,14.4158,14.5932,743600.0
2007-01-11 09:45:00,19.74,19.77,19.71,19.76,834600.0,14.5932,14.6154,14.5711,14.608,834600.0
2007-01-11 09:50:00,19.76,19.79,19.62,19.63,1049700.0,14.608,14.6302,14.5045,14.5119,1049700.0
2007-01-11 09:55:00,19.64,19.71,19.62,19.7,770000.0,14.5193,14.5711,14.5045,14.5637,770000.0
2007-01-11 10:00:00,19.7,19.73,19.59,19.59,471500.0,14.5637,14.5858,14.4823,14.4823,471500.0
2007-01-11 10:05:00,19.59,19.65,19.59,19.64,412600.0,14.4823,14.5267,14.4823,14.5193,412600.0
2007-01-11 10:10:00,19.64,19.71,19.64,19.7,497200.0,14.5193,14.5711,14.5193,14.5637,497200.0
2007-01-11 10:15:00,19.7,19.71,19.68,19.68,346900.0,14.5637,14.5711,14.5489,14.5489,346900.0
2007-01-11 10:20:00,19.68,19.7,19.62,19.66,352900.0,14.5489,14.5637,14.5045,14.5341,352900.0
2007-01-11 10:25:00,19.66,19.68,19.53,19.54,798400.0,14.5341,14.5489,14.438,14.4454,798400.0
2007-01-11 10:30:00,19.54,19.61,19.5,19.56,703100.0,14.4454,14.4971,14.4158,14.4602,703100.0
2007-01-11 10:35:00,19.56,19.58,19.53,19.58,227600.0,14.4602,14.475,14.438,14.475,227600.0
2007-01-11 10:40:00,19.58,19.58,19.54,19.55,497200.0,14.475,14.475,14.4454,14.4528,497200.0
2007-01-11 10:45:00,19.55,19.69,19.55,19.69,705700.0,14.4528,14.5563,14.4528,14.5563,705700.0
2007-01-11 10:50:00,19.68,19.71,19.67,19.7,520500.0,14.5489,14.5711,14.5415,14.5637,520500.0
2007-01-11 10:55:00,19.71,19.71,19.65,19.69,488000.0,14.5711,14.5711,14.5267,14.5563,488000.0
2007-01-11 11:00:00,19.68,19.75,19.68,19.75,362500.0,14.5489,14.6006,14.5489,14.6006,362500.0
2007-01-11 11:05:00,19.75,19.75,19.7,19.71,368700.0,14.6006,14.6006,14.5637,14.5711,368700.0
2007-01-11 11:10:00,19.7,19.73,19.68,19.72,454000.0,14.5637,14.5858,14.5489,14.5785,454000.0
2007-01-11 11:15:00,19.72,19.77,19.71,19.76,413800.0,14.5785,14.6154,14.5711,14.608,413800.0
2007-01-11 11:20:00,19.77,19.78,19.73,19.73,312000.0,14.6154,14.6228,14.5858,14.5858,312000.0
2007-01-11 11:25:00,19.74,19.75,19.73,19.73,240400.0,14.5932,14.6006,14.5858,14.5858,240400.0
2007-01-11 11:30:00,19.74,19.76,19.72,19.76,190800.0,14.5932,14.608,14.5785,14.608,190800.0
2007-01-11 11:35:00,19.76,19.77,19.74,19.76,269200.0,14.608,14.6154,14.5932,14.608,269200.0
2007-01-11 11:40:00,19.76,19.78,19.75,19.78,176900.0,14.608,14.6228,14.6006,14.6228,176900.0
2007-01-11 11:45:00,19.78,19.79,19.76,19.76,237400.0,14.6228,14.6302,14.608,14.608,237400.0
2007-01-11 11:50:00,19.76,19.77,19.75,19.75,194100.0,14.608,14.6154,14.6006,14.6006,194100.0
2007-01-11 11:55:00,19.75,19.76,19.7,19.71,185400.0,14.6006,14.608,14.5637,14.5711,185400.0
2007-01-11 12:00:00,19.7,19.71,19.66,19.67,347900.0,14.5637,14.5711,14.5341,14.5415,347900.0
2007-01-11 12:05:00,19.67,19.67,19.62,19.65,739300.0,14.5415,14.5415,14.5045,14.5267,739300.0
2007-01-11 12:10:00,19.65,19.72,19.65,19.66,417100.0,14.5267,14.5785,14.5267,14.5341,417100.0
2007-01-11 12:15:00,19.66,19.71,19.65,19.69,129900.0,14.5341,14.5711,14.5267,14.5563,129900.0
2007-01-11 12:20:00,19.69,19.73,19.69,19.7,241000.0,14.5563,14.5858,14.5563,14.5637,241000.0
2007-01-11 12:25:00,19.7,19.71,19.68,19.69,162600.0,14.5637,14.5711,14.5489,14.5563,162600.0
2007-01-11 12:30:00,19.69,19.71,19.68,19.69,187700.0,14.5563,14.5711,14.5489,14.5563,187700.0
2007-01-11 12:35:00,19.69,19.73,19.69,19.72,154200.0,14.5563,14.5858,14.5563,14.5785,154200.0
2007-01-11 12:40:00,19.72,19.74,19.7,19.71,347400.0,14.5785,14.5932,14.5637,14.5711,347400.0
2007-01-11 12:45:00,19.71,19.72,19.69,19.69,317400.0,14.5711,14.5785,14.5563,14.5563,317400.0
2007-01-11 12:50:00,19.7,19.7,19.69,19.7,190500.0,14.5637,14.5637,14.5563,14.5637,190500.0
2007-01-11 12:55:00,19.7,19.7,19.68,19.69,185300.0,14.5637,14.5637,14.5489,14.5563,185300.0
2007-01-11 13:00:00,19.7,19.7,19.64,19.64,211000.0,14.5637,14.5637,14.5193,14.5193,211000.0
2007-01-11 13:05:00,19.65,19.65,19.62,19.62,118700.0,14.5267,14.5267,14.5045,14.5045,118700.0
2007-01-11 13:10:00,19.62,19.63,19.58,19.59,441700.0,14.5045,14.5119,14.475,14.4823,441700.0
2007-01-11 13:15:00,19.6,19.61,19.58,19.58,830300.0,14.4897,14.4971,14.475,14.475,830300.0
2007-01-11 13:20:00,19.58,19.61,19.57,19.59,693900.0,14.475,14.4971,14.4676,14.4823,693900.0
2007-01-11 13:25:00,19.59,19.63,19.58,19.63,250400.0,14.4823,14.5119,14.475,14.5119,250400.0
2007-01-11 13:30:00,19.62,19.66,19.6,19.62,477700.0,14.5045,14.5341,14.4897,14.5045,477700.0
2007-01-11 13:35:00,19.62,19.62,19.59,19.59,169800.0,14.5045,14.5045,14.4823,14.4823,169800.0
2007-01-11 13:40:00,19.59,19.63,19.58,19.62,256100.0,14.4823,14.5119,14.475,14.5045,256100.0
2007-01-11 13:45:00,19.62,19.65,19.6,19.6,307300.0,14.5045,14.5267,14.4897,14.4897,307300.0
2007-01-11 13:50:00,19.61,19.63,19.6,19.63,269800.0,14.4971,14.5119,14.4897,14.5119,269800.0
2007-01-11 13:55:00,19.63,19.63,19.6,19.6,254300.0,14.5119,14.5119,14.4897,14.4897,254300.0
2007-01-11 14:00:00,19.61,19.61,19.56,19.58,300100.0,14.4971,14.4971,14.4602,14.475,300100.0
2007-01-11 14:05:00,19.58,19.58,19.53,19.54,322200.0,14.475,14.475,14.438,14.4454,322200.0
2007-01-11 14:10:00,19.54,19.58,19.54,19.57,153500.0,14.4454,14.475,14.4454,14.4676,153500.0
2007-01-11 14:15:00,19.57,19.59,19.56,19.56,168400.0,14.4676,14.4823,14.4602,14.4602,168400.0
2007-01-11 14:20:00,19.57,19.59,19.56,19.59,157700.0,14.4676,14.4823,14.4602,14.4823,157700.0
2007-01-11 14:25:00,19.58,19.63,19.58,19.6,237800.0,14.475,14.5119,14.475,14.4897,237800.0
2007-01-11 14:30:00,19.6,19.65,19.6,19.65,215200.0,14.4897,14.5267,14.4897,14.5267,215200.0
2007-01-11 14:35:00,19.65,19.65,19.62,19.63,202100.0,14.5267,14.5267,14.5045,14.5119,202100.0
2007-01-11 14:40:00,19.63,19.64,19.62,19.63,146000.0,14.5119,14.5193,14.5045,14.5119,146000.0
2007-01-11 14:45:00,19.63,19.65,19.63,19.64,77700.0,14.5119,14.5267,14.5119,14.5193,77700.0
2007-01-11 14:50:00,19.64,19.67,19.64,19.65,356400.0,14.5193,14.5415,14.5193,14.5267,356400.0
2007-01-11 14:55:00,19.65,19.66,19.64,19.64,223100.0,14.5267,14.5341,14.5193,14.5193,223100.0
2007-01-11 15:00:00,19.64,19.64,19.62,19.64,319100.0,14.5193,14.5193,14.5045,14.5193,319100.0
2007-01-11 15:05:00,19.64,19.64,19.63,19.63,51900.0,14.5193,14.5193,14.5119,14.5119,51900.0
2007-01-11 15:10:00,19.64,19.66,19.61,19.61,410400.0,14.5193,14.5341,14.4971,14.4971,410400.0
2007-01-11 15:15:00,19.61,19.62,19.59,19.6,182000.0,14.4971,14.5045,14.4823,14.4897,182000.0
2007-01-11 15:20:00,19.6,19.61,19.54,19.56,412600.0,14.4897,14.4971,14.4454,14.4602,412600.0
2007-01-11 15:25:00,19.56,19.6,19.52,19.59,534200.0,14.4602,14.4897,14.4306,14.4823,534200.0
2007-01-11 15:30:00,19.59,19.62,19.58,19.61,308400.0,14.4823,14.5045,14.475,14.4971,308400.0
2007-01-11 15:35:00,19.6,19.65,19.56,19.57,356000.0,14.4897,14.5267,14.4602,14.4676,356000.0
2007-01-11 15:40:00,19.56,19.58,19.56,19.56,470200.0,14.4602,14.475,14.4602,14.4602,470200.0
2007-01-11 15:45:00,19.57,19.58,19.55,19.57,559500.0,14.4676,14.475,14.4528,14.4676,559500.0
2007-01-11 15:50:00,19.56,19.57,19.53,19.54,498000.0,14.4602,14.4676,14.438,14.4454,498000.0
2007-01-11 15:55:00,19.53,19.55,19.52,19.54,1195100.0,14.438,14.4528,14.4306,14.4454,1195100.0
2007-01-12 09:30:00,19.36,19.54,19.34,19.45,1533900.0,14.3123,14.4454,14.2975,14.3789,1533900.0
2007-01-12 09:35:00,19.45,19.52,19.38,19.42,817200.0,14.3789,14.4306,14.3271,14.3567,817200.0
2007-01-12 09:40:00,19.42,19.43,19.34,19.35,865900.0,14.3567,14.3641,14.2975,14.3049,865900.0
2007-01-12 09:45:00,19.35,19.4,19.3,19.33,1262200.0,14.3049,14.3419,14.268,14.2901,1262200.0
2007-01-12 09:50:00,19.32,19.36,19.31,19.35,534700.0,14.2827,14.3123,14.2754,14.3049,534700.0
2007-01-12 09:55:00,19.35,19.44,19.34,19.44,1061200.0,14.3049,14.3715,14.2975,14.3715,1061200.0
2007-01-12 10:00:00,19.44,19.48,19.38,19.47,1513100.0,14.3715,14.401,14.3271,14.3936,1513100.0
2007-01-12 10:05:00,19.46,19.47,19.35,19.36,697100.0,14.3862,14.3936,14.3049,14.3123,697100.0
2007-01-12 10:10:00,19.37,19.37,19.33,19.35,453700.0,14.3197,14.3197,14.2901,14.3049,453700.0
2007-01-12 10:15:00,19.36,19.4,19.33,19.36,713800.0,14.3123,14.3419,14.2901,14.3123,713800.0
2007-01-12 10:20:00,19.36,19.4,19.36,19.38,247700.0,14.3123,14.3419,14.3123,14.3271,247700.0
2007-01-12 10:25:00,19.37,19.39,19.37,19.37,275700.0,14.3197,14.3345,14.3197,14.3197,275700.0
2007-01-12 10:30:00,19.37,19.37,19.31,19.34,395200.0,14.3197,14.3197,14.2754,14.2975,395200.0
2007-01-12 10:35:00,19.35,19.36,19.33,19.34,244400.0,14.3049,14.3123,14.2901,14.2975,244400.0
2007-01-12 10:40:00,19.33,19.33,19.3,19.31,355200.0,14.2901,14.2901,14.268,14.2754,355200.0
2007-01-12 10:45:00,19.31,19.45,19.31,19.37,530200.0,14.2754,14.3789,14.2754,14.3197,530200.0
2007-01-12 10:50:00,19.37,19.37,19.34,19.35,428200.0,14.3197,14.3197,14.2975,14.3049,428200.0
2007-01-12 10:55:00,19.35,19.43,19.33,19.43,537600.0,14.3049,14.3641,14.2901,14.3641,537600.0
2007-01-12 11:00:00,19.43,19.44,19.39,19.43,423000.0,14.3641,14.3715,14.3345,14.3641,423000.0
2007-01-12 11:05:00,19.43,19.43,19.37,19.41,451800.0,14.3641,14.3641,14.3197,14.3493,451800.0
2007-01-12 11:10:00,19.41,19.43,19.38,19.38,253400.0,14.3493,14.3641,14.3271,14.3271,253400.0
2007-01-12 11:15:00,19.38,19.39,19.37,19.38,133900.0,14.3271,14.3345,14.3197,14.3271,133900.0
2007-01-12 11:20:00,19.38,19.39,19.37,19.38,61500.0,14.3271,14.3345,14.3197,14.3271,61500.0
2007-01-12 11:25:00,19.39,19.4,19.38,19.4,376300.0,14.3345,14.3419,14.3271,14.3419,376300.0
2007-01-12 11:30:00,19.4,19.42,19.35,19.42,493600.0,14.3419,14.3567,14.3049,14.3567,493600.0
2007-01-12 11:35:00,19.41,19.45,19.36,19.42,415200.0,14.3493,14.3789,14.3123,14.3567,415200.0
2007-01-12 11:40:00,19.42,19.42,19.41,19.42,102900.0,14.3567,14.3567,14.3493,14.3567,102900.0
2007-01-12 11:45:00,19.42,19.47,19.42,19.47,314900.0,14.3567,14.3936,14.3567,14.3936,314900.0
2007-01-12 11:50:00,19.46,19.51,19.46,19.47,602000.0,14.3862,14.4232,14.3862,14.3936,602000.0
2007-01-12 11:55:00,19.47,19.48,19.43,19.45,198900.0,14.3936,14.401,14.3641,14.3789,198900.0
2007-01-12 12:00:00,19.45,19.47,19.43,19.43,152000.0,14.3789,14.3936,14.3641,14.3641,152000.0
2007-01-12 12:05:00,19.44,19.44,19.4,19.44,309400.0,14.3715,14.3715,14.3419,14.3715,309400.0
2007-01-12 12:10:00,19.44,19.45,19.44,19.44,52800.0,14.3715,14.3789,14.3715,14.3715,52800.0
2007-01-12 12:15:00,19.44,19.46,19.44,19.46,112100.0,14.3715,14.3862,14.3715,14.3862,112100.0
2007-01-12 12:20:00,19.46,19.5,19.46,19.49,227900.0,14.3862,14.4158,14.3862,14.4084,227900.0
2007-01-12 12:25:00,19.49,19.52,19.48,19.52,331600.0,14.4084,14.4306,14.401,14.4306,331600.0
2007-01-12 12:30:00,19.52,19.55,19.49,19.5,339800.0,14.4306,14.4528,14.4084,14.4158,339800.0
2007-01-12 12:35:00,19.5,19.5,19.47,19.49,184300.0,14.4158,14.4158,14.3936,14.4084,184300.0
2007-01-12 12:40:00,19.49,19.52,19.48,19.48,166800.0,14.4084,14.4306,14.401,14.401,166800.0
2007-01-12 12:45:00,19.49,19.52,19.47,19.47,223500.0,14.4084,14.4306,14.3936,14.3936,223500.0
2007-01-12 12:50:00,19.47,19.5,19.46,19.5,184900.0,14.3936,14.4158,14.3862,14.4158,184900.0
2007-01-12 12:55:00,19.5,19.52,19.48,19.49,250800.0,14.4158,14.4306,14.401,14.4084,250800.0
2007-01-12 13:00:00,19.49,19.49,19.46,19.47,138900.0,14.4084,14.4084,14.3862,14.3936,138900.0
2007-01-12 13:05:00,19.46,19.5,19.46,19.49,237400.0,14.3862,14.4158,14.3862,14.4084,237400.0
2007-01-12 13:10:00,19.5,19.51,19.49,19.51,257300.0,14.4158,14.4232,14.4084,14.4232,257300.0
2007-01-12 13:15:00,19.51,19.51,19.5,19.51,63500.0,14.4232,14.4232,14.4158,14.4232,63500.0
2007-01-12 13:20:00,19.5,19.52,19.5,19.51,152800.0,14.4158,14.4306,14.4158,14.4232,152800.0
2007-01-12 13:25:00,19.51,19.52,19.44,19.44,333700.0,14.4232,14.4306,14.3715,14.3715,333700.0
2007-01-12 13:30:00,19.44,19.49,19.43,19.49,408600.0,14.3715,14.4084,14.3641,14.4084,408600.0
2007-01-12 13:35:00,19.49,19.5,19.43,19.43,235900.0,14.4084,14.4158,14.3641,14.3641,235900.0
2007-01-12 13:40:00,19.43,19.43,19.39,19.39,243000.0,14.3641,14.3641,14.3345,14.3345,243000.0
2007-01-12 13:45:00,19.39,19.43,19.39,19.42,153900.0,14.3345,14.3641,14.3345,14.3567,153900.0
2007-01-12 13:50:00,19.42,19.43,19.39,19.42,211800.0,14.3567,14.3641,14.3345,14.3567,211800.0
2007-01-12 13:55:00,19.42,19.42,19.38,19.38,98200.0,14.3567,14.3567,14.3271,14.3271,98200.0
2007-01-12 14:00:00,19.38,19.39,19.36,19.36,126400.0,14.3271,14.3345,14.3123,14.3123,126400.0
2007-01-12 14:05:00,19.36,19.37,19.34,19.35,110100.0,14.3123,14.3197,14.2975,14.3049,110100.0
2007-01-12 14:10:00,19.34,19.39,19.34,19.39,156600.0,14.2975,14.3345,14.2975,14.3345,156600.0
2007-01-12 14:15:00,19.4,19.4,19.35,19.36,218800.0,14.3419,14.3419,14.3049,14.3123,218800.0
2007-01-12 14:20:00,19.35,19.41,19.35,19.39,275300.0,14.3049,14.3493,14.3049,14.3345,275300.0
2007-01-12 14:25:00,19.4,19.45,19.39,19.45,213400.0,14.3419,14.3789,14.3345,14.3789,213400.0
2007-01-12 14:30:00,19.45,19.45,19.4,19.41,365500.0,14.3789,14.3789,14.3419,14.3493,365500.0
2007-01-12 14:35:00,19.4,19.41,19.37,19.38,185400.0,14.3419,14.3493,14.3197,14.3271,185400.0
2007-01-12 14:40:00,19.38,19.4,19.37,19.37,501900.0,14.3271,14.3419,14.3197,14.3197,501900.0
2007-01-12 14:45:00,19.37,19.38,19.35,19.36,206900.0,14.3197,14.3271,14.3049,14.3123,206900.0
2007-01-12 14:50:00,19.36,19.37,19.36,19.37,155000.0,14.3123,14.3197,14.3123,14.3197,155000.0
2007-01-12 14:55:00,19.37,19.4,19.36,19.4,148900.0,14.3197,14.3419,14.3123,14.3419,148900.0
2007-01-12 15:00:00,19.39,19.42,19.39,19.41,182300.0,14.3345,14.3567,14.3345,14.3493,182300.0
2007-01-12 15:05:00,19.4,19.44,19.4,19.44,270600.0,14.3419,14.3715,14.3419,14.3715,270600.0
2007-01-12 15:10:00,19.43,19.49,19.43,19.49,654200.0,14.3641,14.4084,14.3641,14.4084,654200.0
2007-01-12 15:15:00,19.48,19.49,19.45,19.46,470500.0,14.401,14.4084,14.3789,14.3862,470500.0
2007-01-12 15:20:00,19.45,19.46,19.43,19.43,164900.0,14.3789,14.3862,14.3641,14.3641,164900.0
2007-01-12 15:25:00,19.43,19.48,19.43,19.47,224400.0,14.3641,14.401,14.3641,14.3936,224400.0
2007-01-12 15:30:00,19.47,19.5,19.46,19.48,451000.0,14.3936,14.4158,14.3862,14.401,451000.0
2007-01-12 15:35:00,19.49,19.5,19.48,19.49,146900.0,14.4084,14.4158,14.401,14.4084,146900.0
2007-01-12 15:40:00,19.49,19.53,19.48,19.51,374500.0,14.4084,14.438,14.401,14.4232,374500.0
2007-01-12 15:45:00,19.51,19.53,19.5,19.5,445100.0,14.4232,14.438,14.4158,14.4158,445100.0
2007-01-12 15:50:00,19.5,19.51,19.49,19.5,333100.0,14.4158,14.4232,14.4084,14.4158,333100.0
2007-01-12 15:55:00,19.49,19.51,19.49,19.51,393700.0,14.4084,14.4232,14.4084,14.4232,393700.0
2007-01-16 09:30:00,19.5,19.56,19.42,19.53,1200000.0,14.4158,14.4602,14.3567,14.438,1200000.0
2007-01-16 09:35:00,19.53,19.53,19.4,19.4,519200.0,14.438,14.438,14.3419,14.3419,519200.0
2007-01-16 09:40:00,19.41,19.42,19.34,19.37,641200.0,14.3493,14.3567,14.2975,14.3197,641200.0
2007-01-16 09:45:00,19.37,19.39,19.3,19.38,639700.0,14.3197,14.3345,14.268,14.3271,639700.0
2007-01-16 09:50:00,19.38,19.45,19.36,19.41,1397900.0,14.3271,14.3789,14.3123,14.3493,1397900.0
2007-01-16 09:55:00,19.41,19.45,19.37,19.39,1419000.0,14.3493,14.3789,14.3197,14.3345,1419000.0
2007-01-16 10:00:00,19.38,19.43,19.36,19.4,440000.0,14.3271,14.3641,14.3123,14.3419,440000.0
2007-01-16 10:05:00,19.4,19.46,19.4,19.41,504900.0,14.3419,14.3862,14.3419,14.3493,504900.0
2007-01-16 10:10:00,19.41,19.5,19.4,19.47,631100.0,14.3493,14.4158,14.3419,14.3936,631100.0
2007-01-16 10:15:00,19.47,19.48,19.42,19.44,473300.0,14.3936,14.401,14.3567,14.3715,473300.0
2007-01-16 10:20:00,19.44,19.48,19.4,19.4,778900.0,14.3715,14.401,14.3419,14.3419,778900.0
2007-01-16 10:25:00,19.41,19.46,19.4,19.44,309900.0,14.3493,14.3862,14.3419,14.3715,309900.0
2007-01-16 10:30:00,19.43,19.44,19.41,19.42,1016400.0,14.3641,14.3715,14.3493,14.3567,1016400.0
2007-01-16 10:35:00,19.43,19.44,19.37,19.38,209300.0,14.3641,14.3715,14.3197,14.3271,209300.0
2007-01-16 10:40:00,19.38,19.42,19.37,19.4,694000.0,14.3271,14.3567,14.3197,14.3419,694000.0
2007-01-16 10:45:00,19.41,19.43,19.39,19.39,342800.0,14.3493,14.3641,14.3345,14.3345,342800.0
2007-01-16 10:50:00,19.39,19.44,19.39,19.39,375300.0,14.3345,14.3715,14.3345,14.3345,375300.0
2007-01-16 10:55:00,19.39,19.43,19.34,19.42,524400.0,14.3345,14.3641,14.2975,14.3567,524400.0
2007-01-16 11:00:00,19.42,19.43,1.44,19.42,447300.0,14.3567,14.3641,1.0646,14.3567,447300.0
2007-01-16 11:05:00,19.43,19.45,19.42,19.43,194800.0,14.3641,14.3789,14.3567,14.3641,194800.0
2007-01-16 11:10:00,19.44,19.49,19.44,19.44,251600.0,14.3715,14.4084,14.3715,14.3715,251600.0
2007-01-16 11:15:00,19.44,19.47,19.43,19.45,135000.0,14.3715,14.3936,14.3641,14.3789,135000.0
2007-01-16 11:20:00,19.45,19.46,19.42,19.45,118100.0,14.3789,14.3862,14.3567,14.3789,118100.0
2007-01-16 11:25:00,19.44,19.45,19.43,19.45,103400.0,14.3715,14.3789,14.3641,14.3789,103400.0
2007-01-16 11:30:00,19.46,19.48,19.45,19.47,136600.0,14.3862,14.401,14.3789,14.3936,136600.0
2007-01-16 11:35:00,19.47,19.48,19.46,19.46,263800.0,14.3936,14.401,14.3862,14.3862,263800.0
2007-01-16 11:40:00,19.46,19.48,19.46,19.47,262100.0,14.3862,14.401,14.3862,14.3936,262100.0
2007-01-16 11:45:00,19.48,19.48,19.45,19.45,177800.0,14.401,14.401,14.3789,14.3789,177800.0
2007-01-16 11:50:00,19.45,19.46,19.44,19.45,250000.0,14.3789,14.3862,14.3715,14.3789,250000.0
2007-01-16 11:55:00,19.45,19.48,19.44,19.45,302100.0,14.3789,14.401,14.3715,14.3789,302100.0
2007-01-16 12:00:00,19.45,19.46,19.43,19.45,345800.0,14.3789,14.3862,14.3641,14.3789,345800.0
2007-01-16 12:05:00,19.46,19.48,19.45,19.46,146300.0,14.3862,14.401,14.3789,14.3862,146300.0
2007-01-16 12:10:00,19.46,19.47,19.46,19.46,37000.0,14.3862,14.3936,14.3862,14.3862,37000.0
2007-01-16 12:15:00,19.47,19.47,19.46,19.47,102300.0,14.3936,14.3936,14.3862,14.3936,102300.0
2007-01-16 12:20:00,19.46,19.47,19.45,19.45,171300.0,14.3862,14.3936,14.3789,14.3789,171300.0
2007-01-16 12:25:00,19.45,19.48,19.44,19.45,389400.0,14.3789,14.401,14.3715,14.3789,389400.0
2007-01-16 12:30:00,19.45,19.48,19.45,19.46,210100.0,14.3789,14.401,14.3789,14.3862,210100.0
2007-01-16 12:35:00,19.47,19.47,19.46,19.46,185200.0,14.3936,14.3936,14.3862,14.3862,185200.0
2007-01-16 12:40:00,19.46,19.48,19.46,19.48,175900.0,14.3862,14.401,14.3862,14.401,175900.0
2007-01-16 12:45:00,19.47,19.48,19.46,19.47,188500.0,14.3936,14.401,14.3862,14.3936,188500.0
2007-01-16 12:50:00,19.46,19.47,19.42,19.42,192800.0,14.3862,14.3936,14.3567,14.3567,192800.0
2007-01-16 12:55:00,19.46,19.46,19.41,19.42,190100.0,14.3862,14.3862,14.3493,14.3567,190100.0
2007-01-16 13:00:00,19.42,19.43,19.42,19.42,84200.0,14.3567,14.3641,14.3567,14.3567,84200.0
2007-01-16 13:05:00,19.43,19.43,19.41,19.41,185500.0,14.3641,14.3641,14.3493,14.3493,185500.0
2007-01-16 13:10:00,19.42,19.43,19.37,19.4,462000.0,14.3567,14.3641,14.3197,14.3419,462000.0
2007-01-16 13:15:00,19.41,19.41,19.38,19.38,183000.0,14.3493,14.3493,14.3271,14.3271,183000.0
2007-01-16 13:20:00,19.39,19.39,19.38,19.39,112400.0,14.3345,14.3345,14.3271,14.3345,112400.0
2007-01-16 13:25:00,19.39,19.4,19.38,19.4,148500.0,14.3345,14.3419,14.3271,14.3419,148500.0
2007-01-16 13:30:00,19.39,19.4,19.39,19.4,178600.0,14.3345,14.3419,14.3345,14.3419,178600.0
2007-01-16 13:35:00,19.4,19.41,19.39,19.39,97400.0,14.3419,14.3493,14.3345,14.3345,97400.0
2007-01-16 13:40:00,19.4,19.4,19.38,19.38,142500.0,14.3419,14.3419,14.3271,14.3271,142500.0
2007-01-16 13:45:00,19.39,19.39,19.35,19.35,200600.0,14.3345,14.3345,14.3049,14.3049,200600.0
2007-01-16 13:50:00,19.35,19.37,19.35,19.36,146800.0,14.3049,14.3197,14.3049,14.3123,146800.0
2007-01-16 13:55:00,19.36,19.37,19.34,19.36,234500.0,14.3123,14.3197,14.2975,14.3123,234500.0
2007-01-16 14:00:00,19.36,19.38,19.36,19.37,160500.0,14.3123,14.3271,14.3123,14.3197,160500.0
2007-01-16 14:05:00,19.38,19.41,19.37,19.4,242700.0,14.3271,14.3493,14.3197,14.3419,242700.0
2007-01-16 14:10:00,19.4,19.41,19.4,19.41,88100.0,14.3419,14.3493,14.3419,14.3493,88100.0
2007-01-16 14:15:00,19.4,19.43,19.4,19.42,101600.0,14.3419,14.3641,14.3419,14.3567,101600.0
2007-01-16 14:20:00,19.42,19.46,19.42,19.45,252000.0,14.3567,14.3862,14.3567,14.3789,252000.0
2007-01-16 14:25:00,19.45,19.46,19.42,19.46,308000.0,14.3789,14.3862,14.3567,14.3862,308000.0
2007-01-16 14:30:00,19.45,19.48,19.45,19.47,199900.0,14.3789,14.401,14.3789,14.3936,199900.0
2007-01-16 14:35:00,19.47,19.48,19.46,19.46,315300.0,14.3936,14.401,14.3862,14.3862,315300.0
2007-01-16 14:40:00,19.47,19.48,19.45,19.48,293500.0,14.3936,14.401,14.3789,14.401,293500.0
2007-01-16 14:45:00,19.48,19.49,19.47,19.49,196900.0,14.401,14.4084,14.3936,14.4084,196900.0
2007-01-16 14:50:00,19.49,19.49,19.48,19.48,74200.0,14.4084,14.4084,14.401,14.401,74200.0
2007-01-16 14:55:00,19.48,19.49,19.47,19.47,236200.0,14.401,14.4084,14.3936,14.3936,236200.0
2007-01-16 15:00:00,19.48,19.48,19.45,19.47,398800.0,14.401,14.401,14.3789,14.3936,398800.0
2007-01-16 15:05:00,19.46,19.47,19.46,19.47,44400.0,14.3862,14.3936,14.3862,14.3936,44400.0
2007-01-16 15:10:00,19.46,19.48,19.44,19.44,374300.0,14.3862,14.401,14.3715,14.3715,374300.0
2007-01-16 15:15:00,19.45,19.48,19.42,19.48,750800.0,14.3789,14.401,14.3567,14.401,750800.0
2007-01-16 15:20:00,19.48,19.48,19.42,19.44,574600.0,14.401,14.401,14.3567,14.3715,574600.0
2007-01-16 15:25:00,19.41,19.49,19.41,19.48,725200.0,14.3493,14.4084,14.3493,14.401,725200.0
2007-01-16 15:30:00,19.48,19.5,19.42,19.49,459900.0,14.401,14.4158,14.3567,14.4084,459900.0
2007-01-16 15:35:00,19.5,19.5,19.47,19.47,340700.0,14.4158,14.4158,14.3936,14.3936,340700.0
2007-01-16 15:40:00,19.47,19.5,19.47,19.49,322100.0,14.3936,14.4158,14.3936,14.4084,322100.0
2007-01-16 15:45:00,19.49,19.49,19.42,19.42,588000.0,14.4084,14.4084,14.3567,14.3567,588000.0
2007-01-16 15:50:00,19.43,19.47,19.39,19.47,1289900.0,14.3641,14.3936,14.3345,14.3936,1289900.0
2007-01-16 15:55:00,19.47,19.5,19.44,19.48,608100.0,14.3936,14.4158,14.3715,14.401,608100.0
2007-01-17 09:30:00,19.37,19.55,19.33,19.52,1406800.0,14.3197,14.4528,14.2901,14.4306,1406800.0
2007-01-17 09:35:00,19.51,19.54,19.48,19.48,612700.0,14.4232,14.4454,14.401,14.401,612700.0
2007-01-17 09:40:00,19.49,19.49,19.46,19.47,390900.0,14.4084,14.4084,14.3862,14.3936,390900.0
2007-01-17 09:45:00,19.48,19.58,19.47,19.57,758500.0,14.401,14.475,14.3936,14.4676,758500.0
2007-01-17 09:50:00,19.57,19.71,19.53,19.7,1122600.0,14.4676,14.5711,14.438,14.5637,1122600.0
2007-01-17 09:55:00,19.7,19.77,19.67,19.75,960200.0,14.5637,14.6154,14.5415,14.6006,960200.0
2007-01-17 10:00:00,19.74,19.75,19.6,19.64,965400.0,14.5932,14.6006,14.4897,14.5193,965400.0
2007-01-17 10:05:00,19.63,19.75,19.53,19.54,1074600.0,14.5119,14.6006,14.438,14.4454,1074600.0
2007-01-17 10:10:00,19.55,19.62,19.5,19.51,669200.0,14.4528,14.5045,14.4158,14.4232,669200.0
2007-01-17 10:15:00,19.52,19.59,19.5,19.5,533000.0,14.4306,14.4823,14.4158,14.4158,533000.0
2007-01-17 10:20:00,19.5,19.55,19.5,19.51,395300.0,14.4158,14.4528,14.4158,14.4232,395300.0
2007-01-17 10:25:00,19.51,19.56,19.46,19.54,513300.0,14.4232,14.4602,14.3862,14.4454,513300.0
2007-01-17 10:30:00,19.54,19.55,19.44,19.46,790500.0,14.4454,14.4528,14.3715,14.3862,790500.0
2007-01-17 10:35:00,19.46,19.5,19.46,19.5,447700.0,14.3862,14.4158,14.3862,14.4158,447700.0
2007-01-17 10:40:00,19.5,19.51,19.46,19.46,273600.0,14.4158,14.4232,14.3862,14.3862,273600.0
2007-01-17 10:45:00,19.46,19.51,19.45,19.49,218000.0,14.3862,14.4232,14.3789,14.4084,218000.0
2007-01-17 10:50:00,19.49,19.5,19.48,19.49,220500.0,14.4084,14.4158,14.401,14.4084,220500.0
2007-01-17 10:55:00,19.5,19.5,19.43,19.47,655900.0,14.4158,14.4158,14.3641,14.3936,655900.0
2007-01-17 11:00:00,19.47,19.52,19.45,19.52,457900.0,14.3936,14.4306,14.3789,14.4306,457900.0
2007-01-17 11:05:00,19.52,19.52,19.47,19.47,199000.0,14.4306,14.4306,14.3936,14.3936,199000.0
2007-01-17 11:10:00,19.47,19.48,19.44,19.48,284100.0,14.3936,14.401,14.3715,14.401,284100.0
2007-01-17 11:15:00,19.47,19.52,19.44,19.45,669600.0,14.3936,14.4306,14.3715,14.3789,669600.0
2007-01-17 11:20:00,19.45,19.5,19.44,19.49,303600.0,14.3789,14.4158,14.3715,14.4084,303600.0
2007-01-17 11:25:00,19.49,19.49,19.44,19.46,234800.0,14.4084,14.4084,14.3715,14.3862,234800.0
2007-01-17 11:30:00,19.47,19.47,19.44,19.45,231600.0,14.3936,14.3936,14.3715,14.3789,231600.0
2007-01-17 11:35:00,19.45,19.47,19.45,19.46,152400.0,14.3789,14.3936,14.3789,14.3862,152400.0
2007-01-17 11:40:00,19.45,19.49,19.45,19.48,109400.0,14.3789,14.4084,14.3789,14.401,109400.0
2007-01-17 11:45:00,19.48,19.48,19.43,19.43,239500.0,14.401,14.401,14.3641,14.3641,239500.0
2007-01-17 11:50:00,19.43,19.45,19.43,19.44,185600.0,14.3641,14.3789,14.3641,14.3715,185600.0
2007-01-17 11:55:00,19.43,19.49,19.43,19.49,278800.0,14.3641,14.4084,14.3641,14.4084,278800.0
2007-01-17 12:00:00,19.48,19.5,19.47,19.48,704200.0,14.401,14.4158,14.3936,14.401,704200.0
2007-01-17 12:05:00,19.48,19.5,19.44,19.49,394200.0,14.401,14.4158,14.3715,14.4084,394200.0
2007-01-17 12:10:00,19.49,19.49,19.45,19.47,235500.0,14.4084,14.4084,14.3789,14.3936,235500.0
2007-01-17 12:15:00,19.47,19.49,19.47,19.48,159000.0,14.3936,14.4084,14.3936,14.401,159000.0
2007-01-17 12:20:00,19.48,19.5,19.47,19.49,283100.0,14.401,14.4158,14.3936,14.4084,283100.0
2007-01-17 12:25:00,19.48,19.5,19.48,19.5,582900.0,14.401,14.4158,14.401,14.4158,582900.0
2007-01-17 12:30:00,19.49,19.49,19.48,19.48,154800.0,14.4084,14.4084,14.401,14.401,154800.0
2007-01-17 12:35:00,19.48,19.48,19.45,19.47,182100.0,14.401,14.401,14.3789,14.3936,182100.0
2007-01-17 12:40:00,19.47,19.47,19.46,19.47,79700.0,14.3936,14.3936,14.3862,14.3936,79700.0
2007-01-17 12:45:00,19.47,19.48,19.46,19.47,113800.0,14.3936,14.401,14.3862,14.3936,113800.0
2007-01-17 12:50:00,19.48,19.49,19.45,19.46,365200.0,14.401,14.4084,14.3789,14.3862,365200.0
2007-01-17 12:55:00,19.46,19.46,19.44,19.45,278100.0,14.3862,14.3862,14.3715,14.3789,278100.0
2007-01-17 13:00:00,19.45,19.47,19.44,19.46,189600.0,14.3789,14.3936,14.3715,14.3862,189600.0
2007-01-17 13:05:00,19.47,19.47,19.43,19.43,153700.0,14.3936,14.3936,14.3641,14.3641,153700.0
2007-01-17 13:10:00,19.44,19.46,19.43,19.46,102100.0,14.3715,14.3862,14.3641,14.3862,102100.0
2007-01-17 13:15:00,19.46,19.47,19.44,19.47,117100.0,14.3862,14.3936,14.3715,14.3936,117100.0
2007-01-17 13:20:00,19.46,19.47,19.46,19.46,58600.0,14.3862,14.3936,14.3862,14.3862,58600.0
2007-01-17 13:25:00,19.47,19.47,19.46,19.47,53600.0,14.3936,14.3936,14.3862,14.3936,53600.0
2007-01-17 13:30:00,19.46,19.48,19.46,19.48,92300.0,14.3862,14.401,14.3862,14.401,92300.0
2007-01-17 13:35:00,19.48,19.48,19.47,19.48,73800.0,14.401,14.401,14.3936,14.401,73800.0
2007-01-17 13:40:00,19.48,19.48,19.46,19.46,55200.0,14.401,14.401,14.3862,14.3862,55200.0
2007-01-17 13:45:00,19.46,19.47,19.46,19.46,51600.0,14.3862,14.3936,14.3862,14.3862,51600.0
2007-01-17 13:50:00,19.46,19.49,19.45,19.48,264000.0,14.3862,14.4084,14.3789,14.401,264000.0
2007-01-17 13:55:00,19.48,19.49,19.48,19.48,110700.0,14.401,14.4084,14.401,14.401,110700.0
2007-01-17 14:00:00,19.48,19.5,19.47,19.48,743600.0,14.401,14.4158,14.3936,14.401,743600.0
2007-01-17 14:05:00,19.48,19.49,19.45,19.46,207300.0,14.401,14.4084,14.3789,14.3862,207300.0
2007-01-17 14:10:00,19.46,19.46,19.44,19.44,209600.0,14.3862,14.3862,14.3715,14.3715,209600.0
2007-01-17 14:15:00,19.44,19.45,19.43,19.43,204700.0,14.3715,14.3789,14.3641,14.3641,204700.0
2007-01-17 14:20:00,19.43,19.44,19.35,19.35,665200.0,14.3641,14.3715,14.3049,14.3049,665200.0
2007-01-17 14:25:00,19.35,19.5,19.27,19.36,954500.0,14.3049,14.4158,14.2458,14.3123,954500.0
2007-01-17 14:30:00,19.37,19.39,19.34,19.35,303200.0,14.3197,14.3345,14.2975,14.3049,303200.0
2007-01-17 14:35:00,19.35,19.39,19.34,19.36,187000.0,14.3049,14.3345,14.2975,14.3123,187000.0
2007-01-17 14:40:00,19.37,19.38,19.36,19.37,252900.0,14.3197,14.3271,14.3123,14.3197,252900.0
2007-01-17 14:45:00,19.37,19.38,19.31,19.33,251200.0,14.3197,14.3271,14.2754,14.2901,251200.0
2007-01-17 14:50:00,19.33,19.38,19.31,19.37,358200.0,14.2901,14.3271,14.2754,14.3197,358200.0
2007-01-17 14:55:00,19.36,19.39,19.34,19.37,196700.0,14.3123,14.3345,14.2975,14.3197,196700.0
2007-01-17 15:00:00,19.37,19.38,19.34,19.35,146800.0,14.3197,14.3271,14.2975,14.3049,146800.0
2007-01-17 15:05:00,19.35,19.36,19.3,19.31,225200.0,14.3049,14.3123,14.268,14.2754,225200.0
2007-01-17 15:10:00,19.3,19.33,19.25,19.32,802800.0,14.268,14.2901,14.231,14.2827,802800.0
2007-01-17 15:15:00,19.33,19.35,19.32,19.35,203400.0,14.2901,14.3049,14.2827,14.3049,203400.0
2007-01-17 15:20:00,19.35,19.36,19.33,19.33,345400.0,14.3049,14.3123,14.2901,14.2901,345400.0
2007-01-17 15:25:00,19.33,19.36,19.32,19.36,164600.0,14.2901,14.3123,14.2827,14.3123,164600.0
2007-01-17 15:30:00,19.36,19.4,19.36,19.39,255200.0,14.3123,14.3419,14.3123,14.3345,255200.0
2007-01-17 15:35:00,19.39,19.44,19.38,19.43,536900.0,14.3345,14.3715,14.3271,14.3641,536900.0
2007-01-17 15:40:00,19.43,19.44,19.41,19.42,279400.0,14.3641,14.3715,14.3493,14.3567,279400.0
2007-01-17 15:45:00,19.42,19.43,19.38,19.39,379100.0,14.3567,14.3641,14.3271,14.3345,379100.0
2007-01-17 15:50:00,19.38,19.42,19.37,19.4,415500.0,14.3271,14.3567,14.3197,14.3419,415500.0
2007-01-17 15:55:00,19.4,19.42,19.38,19.42,659500.0,14.3419,14.3567,14.3271,14.3567,659500.0
2007-01-18 09:30:00,18.62,18.68,18.42,18.54,3712800.0,13.7653,13.8096,13.6174,13.7061,3712800.0
2007-01-18 09:35:00,18.55,18.61,18.45,18.51,1656800.0,13.7135,13.7579,13.6396,13.6839,1656800.0
2007-01-18 09:40:00,18.51,18.55,18.45,18.49,1230200.0,13.6839,13.7135,13.6396,13.6691,1230200.0
2007-01-18 09:45:00,18.48,18.51,18.46,18.47,976100.0,13.6618,13.6839,13.647,13.6544,976100.0
2007-01-18 09:50:00,18.46,18.51,18.46,18.51,1042700.0,13.647,13.6839,13.647,13.6839,1042700.0
2007-01-18 09:55:00,18.51,18.53,18.36,18.45,1792500.0,13.6839,13.6987,13.573,13.6396,1792500.0
2007-01-18 10:00:00,18.45,18.45,18.12,18.2,3015500.0,13.6396,13.6396,13.3956,13.4548,3015500.0
2007-01-18 10:05:00,18.2,18.31,18.17,18.27,1608500.0,13.4548,13.5361,13.4326,13.5065,1608500.0
2007-01-18 10:10:00,18.26,18.33,18.15,18.2,1096400.0,13.4991,13.5509,13.4178,13.4548,1096400.0
2007-01-18 10:15:00,18.2,18.31,18.11,18.28,1340400.0,13.4548,13.5361,13.3882,13.5139,1340400.0
2007-01-18 10:20:00,18.29,18.3,18.24,18.28,982300.0,13.5213,13.5287,13.4843,13.5139,982300.0
2007-01-18 10:25:00,18.27,18.38,18.26,18.34,856400.0,13.5065,13.5878,13.4991,13.5583,856400.0
2007-01-18 10:30:00,18.33,18.36,18.28,18.28,365500.0,13.5509,13.573,13.5139,13.5139,365500.0
2007-01-18 10:35:00,18.29,18.3,18.26,18.29,345100.0,13.5213,13.5287,13.4991,13.5213,345100.0
2007-01-18 10:40:00,18.29,18.29,18.28,18.28,266700.0,13.5213,13.5213,13.5139,13.5139,266700.0
2007-01-18 10:45:00,18.29,18.29,18.28,18.29,353400.0,13.5213,13.5213,13.5139,13.5213,353400.0
2007-01-18 10:50:00,18.29,18.36,18.29,18.35,987000.0,13.5213,13.573,13.5213,13.5657,987000.0
2007-01-18 10:55:00,18.34,18.37,18.28,18.32,873500.0,13.5583,13.5804,13.5139,13.5435,873500.0
2007-01-18 11:00:00,18.32,18.33,18.26,18.27,356600.0,13.5435,13.5509,13.4991,13.5065,356600.0
2007-01-18 11:05:00,18.27,18.33,18.26,18.33,873100.0,13.5065,13.5509,13.4991,13.5509,873100.0
2007-01-18 11:10:00,18.33,18.36,18.31,18.36,426500.0,13.5509,13.573,13.5361,13.573,426500.0
2007-01-18 11:15:00,18.36,18.45,18.35,18.44,568800.0,13.573,13.6396,13.5657,13.6322,568800.0
2007-01-18 11:20:00,18.44,18.45,18.4,18.41,333800.0,13.6322,13.6396,13.6026,13.61,333800.0
2007-01-18 11:25:00,18.42,18.5,18.42,18.49,616300.0,13.6174,13.6765,13.6174,13.6691,616300.0
2007-01-18 11:30:00,18.49,18.49,18.41,18.41,511100.0,13.6691,13.6691,13.61,13.61,511100.0
2007-01-18 11:35:00,18.41,18.49,18.41,18.48,278500.0,13.61,13.6691,13.61,13.6618,278500.0
2007-01-18 11:40:00,18.48,18.5,18.43,18.43,375200.0,13.6618,13.6765,13.6248,13.6248,375200.0
2007-01-18 11:45:00,18.44,18.44,18.41,18.42,488100.0,13.6322,13.6322,13.61,13.6174,488100.0
2007-01-18 11:50:00,18.41,18.46,18.4,18.46,545200.0,13.61,13.647,13.6026,13.647,545200.0
2007-01-18 11:55:00,18.46,18.48,18.37,18.37,598900.0,13.647,13.6618,13.5804,13.5804,598900.0
2007-01-18 12:00:00,18.38,18.4,18.31,18.34,619500.0,13.5878,13.6026,13.5361,13.5583,619500.0
2007-01-18 12:05:00,18.34,18.41,18.33,18.4,239800.0,13.5583,13.61,13.5509,13.6026,239800.0
2007-01-18 12:10:00,18.39,18.41,18.3,18.39,239300.0,13.5952,13.61,13.5287,13.5952,239300.0
2007-01-18 12:15:00,18.39,18.39,18.31,18.32,225500.0,13.5952,13.5952,13.5361,13.5435,225500.0
2007-01-18 12:20:00,18.31,18.32,18.26,18.29,414600.0,13.5361,13.5435,13.4991,13.5213,414600.0
2007-01-18 12:25:00,18.3,18.34,18.29,18.34,227200.0,13.5287,13.5583,13.5213,13.5583,227200.0
2007-01-18 12:30:00,18.34,18.36,18.31,18.35,177100.0,13.5583,13.573,13.5361,13.5657,177100.0
2007-01-18 12:35:00,18.34,18.35,18.3,18.3,179200.0,13.5583,13.5657,13.5287,13.5287,179200.0
2007-01-18 12:40:00,18.3,18.35,18.3,18.34,140400.0,13.5287,13.5657,13.5287,13.5583,140400.0
2007-01-18 12:45:00,18.34,18.35,18.32,18.32,227600.0,13.5583,13.5657,13.5435,13.5435,227600.0
2007-01-18 12:50:00,18.32,18.33,18.28,18.3,181300.0,13.5435,13.5509,13.5139,13.5287,181300.0
2007-01-18 12:55:00,18.3,18.32,18.29,18.3,246200.0,13.5287,13.5435,13.5213,13.5287,246200.0
2007-01-18 13:00:00,18.3,18.31,18.29,18.29,161500.0,13.5287,13.5361,13.5213,13.5213,161500.0
2007-01-18 13:05:00,18.3,18.3,18.25,18.26,262200.0,13.5287,13.5287,13.4917,13.4991,262200.0
2007-01-18 13:10:00,18.29,18.29,18.25,18.27,209300.0,13.5213,13.5213,13.4917,13.5065,209300.0
2007-01-18 13:15:00,18.27,18.28,18.2,18.23,576000.0,13.5065,13.5139,13.4548,13.4769,576000.0
2007-01-18 13:20:00,18.23,18.23,18.15,18.19,657100.0,13.4769,13.4769,13.4178,13.4474,657100.0
2007-01-18 13:25:00,18.19,18.24,18.18,18.23,196400.0,13.4474,13.4843,13.44,13.4769,196400.0
2007-01-18 13:30:00,18.23,18.25,18.23,18.24,425600.0,13.4769,13.4917,13.4769,13.4843,425600.0
2007-01-18 13:35:00,18.24,18.26,18.24,18.26,301700.0,13.4843,13.4991,13.4843,13.4991,301700.0
2007-01-18 13:40:00,18.25,18.3,18.25,18.29,350100.0,13.4917,13.5287,13.4917,13.5213,350100.0
2007-01-18 13:45:00,18.3,18.3,18.29,18.29,385600.0,13.5287,13.5287,13.5213,13.5213,385600.0
2007-01-18 13:50:00,18.3,18.3,18.27,18.28,493500.0,13.5287,13.5287,13.5065,13.5139,493500.0
2007-01-18 13:55:00,18.28,18.28,18.25,18.26,266900.0,13.5139,13.5139,13.4917,13.4991,266900.0
2007-01-18 14:00:00,18.27,18.28,18.17,18.21,416500.0,13.5065,13.5139,13.4326,13.4622,416500.0
2007-01-18 14:05:00,18.21,18.23,18.19,18.21,512200.0,13.4622,13.4769,13.4474,13.4622,512200.0
2007-01-18 14:10:00,18.21,18.22,18.17,18.18,444800.0,13.4622,13.4695,13.4326,13.44,444800.0
2007-01-18 14:15:00,18.18,18.24,18.17,18.2,391800.0,13.44,13.4843,13.4326,13.4548,391800.0
2007-01-18 14:20:00,18.2,18.21,18.19,18.2,118700.0,13.4548,13.4622,13.4474,13.4548,118700.0
2007-01-18 14:25:00,18.2,18.21,18.18,18.19,221300.0,13.4548,13.4622,13.44,13.4474,221300.0
2007-01-18 14:30:00,18.2,18.2,18.15,18.17,356500.0,13.4548,13.4548,13.4178,13.4326,356500.0
2007-01-18 14:35:00,18.17,18.2,18.1,18.1,705200.0,13.4326,13.4548,13.3808,13.3808,705200.0
2007-01-18 14:40:00,18.11,18.17,18.11,18.16,370200.0,13.3882,13.4326,13.3882,13.4252,370200.0
2007-01-18 14:45:00,18.17,18.18,18.15,18.16,436400.0,13.4326,13.44,13.4178,13.4252,436400.0
2007-01-18 14:50:00,18.16,18.17,18.08,18.1,492900.0,13.4252,13.4326,13.366,13.3808,492900.0
2007-01-18 14:55:00,18.1,18.11,18.06,18.09,575800.0,13.3808,13.3882,13.3513,13.3734,575800.0
2007-01-18 15:00:00,18.1,18.14,18.09,18.1,538200.0,13.3808,13.4104,13.3734,13.3808,538200.0
2007-01-18 15:05:00,18.1,18.12,18.09,18.1,270700.0,13.3808,13.3956,13.3734,13.3808,270700.0
2007-01-18 15:10:00,18.11,18.15,18.1,18.14,329000.0,13.3882,13.4178,13.3808,13.4104,329000.0
2007-01-18 15:15:00,18.14,18.21,18.14,18.2,737000.0,13.4104,13.4622,13.4104,13.4548,737000.0
2007-01-18 15:20:00,18.2,18.24,18.19,18.23,599000.0,13.4548,13.4843,13.4474,13.4769,599000.0
2007-01-18 15:25:00,18.24,18.25,18.22,18.24,418600.0,13.4843,13.4917,13.4695,13.4843,418600.0
2007-01-18 15:30:00,18.25,18.25,18.19,18.24,548900.0,13.4917,13.4917,13.4474,13.4843,548900.0
2007-01-18 15:35:00,18.23,18.27,18.21,18.24,603800.0,13.4769,13.5065,13.4622,13.4843,603800.0
2007-01-18 15:40:00,18.24,18.25,18.2,18.23,574500.0,13.4843,13.4917,13.4548,13.4769,574500.0
2007-01-18 15:45:00,18.23,18.28,18.23,18.24,758400.0,13.4769,13.5139,13.4769,13.4843,758400.0
2007-01-18 15:50:00,18.24,18.26,18.22,18.24,610100.0,13.4843,13.4991,13.4695,13.4843,610100.0
2007-01-18 15:55:00,18.24,18.25,18.2,18.25,1439200.0,13.4843,13.4917,13.4548,13.4917,1439200.0
2007-01-19 09:30:00,18.16,18.24,18.13,18.14,2895700.0,13.4252,13.4843,13.403,13.4104,2895700.0
2007-01-19 09:35:00,18.15,18.21,18.09,18.17,1118200.0,13.4178,13.4622,13.3734,13.4326,1118200.0
2007-01-19 09:40:00,18.17,18.22,18.16,18.21,666000.0,13.4326,13.4695,13.4252,13.4622,666000.0
2007-01-19 09:45:00,18.22,18.24,18.16,18.16,716000.0,13.4695,13.4843,13.4252,13.4252,716000.0
2007-01-19 09:50:00,18.16,18.2,18.14,18.16,512500.0,13.4252,13.4548,13.4104,13.4252,512500.0
2007-01-19 09:55:00,18.16,18.21,18.1,18.12,615300.0,13.4252,13.4622,13.3808,13.3956,615300.0
2007-01-19 10:00:00,18.13,18.24,18.12,18.22,1013300.0,13.403,13.4843,13.3956,13.4695,1013300.0
2007-01-19 10:05:00,18.21,18.28,18.21,18.24,928100.0,13.4622,13.5139,13.4622,13.4843,928100.0
2007-01-19 10:10:00,18.25,18.3,18.23,18.27,531500.0,13.4917,13.5287,13.4769,13.5065,531500.0
2007-01-19 10:15:00,18.27,18.32,18.26,18.32,532100.0,13.5065,13.5435,13.4991,13.5435,532100.0
2007-01-19 10:20:00,18.31,18.31,18.25,18.26,798300.0,13.5361,13.5361,13.4917,13.4991,798300.0
2007-01-19 10:25:00,18.25,18.35,18.25,18.35,541500.0,13.4917,13.5657,13.4917,13.5657,541500.0
2007-01-19 10:30:00,18.34,18.36,18.29,18.29,426700.0,13.5583,13.573,13.5213,13.5213,426700.0
2007-01-19 10:35:00,18.3,18.34,18.29,18.32,427900.0,13.5287,13.5583,13.5213,13.5435,427900.0
2007-01-19 10:40:00,18.32,18.37,18.3,18.34,492700.0,13.5435,13.5804,13.5287,13.5583,492700.0
2007-01-19 10:45:00,18.35,18.39,18.34,18.36,479000.0,13.5657,13.5952,13.5583,13.573,479000.0
2007-01-19 10:50:00,18.36,18.39,18.35,18.36,382000.0,13.573,13.5952,13.5657,13.573,382000.0
2007-01-19 10:55:00,18.36,18.39,18.36,18.37,519900.0,13.573,13.5952,13.573,13.5804,519900.0
2007-01-19 11:00:00,18.37,18.41,18.37,18.41,342700.0,13.5804,13.61,13.5804,13.61,342700.0
2007-01-19 11:05:00,18.4,18.42,18.38,18.41,342300.0,13.6026,13.6174,13.5878,13.61,342300.0
2007-01-19 11:10:00,18.41,18.48,18.41,18.46,776800.0,13.61,13.6618,13.61,13.647,776800.0
2007-01-19 11:15:00,18.47,18.48,18.36,18.37,816500.0,13.6544,13.6618,13.573,13.5804,816500.0
2007-01-19 11:20:00,18.37,18.4,18.35,18.39,329900.0,13.5804,13.6026,13.5657,13.5952,329900.0
2007-01-19 11:25:00,18.38,18.43,18.38,18.42,683500.0,13.5878,13.6248,13.5878,13.6174,683500.0
2007-01-19 11:30:00,18.42,18.42,18.38,18.39,370500.0,13.6174,13.6174,13.5878,13.5952,370500.0
2007-01-19 11:35:00,18.39,18.4,18.36,18.36,228600.0,13.5952,13.6026,13.573,13.573,228600.0
2007-01-19 11:40:00,18.37,18.38,18.31,18.33,475800.0,13.5804,13.5878,13.5361,13.5509,475800.0
2007-01-19 11:45:00,18.33,18.34,18.3,18.32,268000.0,13.5509,13.5583,13.5287,13.5435,268000.0
2007-01-19 11:50:00,18.32,18.36,18.3,18.35,353200.0,13.5435,13.573,13.5287,13.5657,353200.0
2007-01-19 11:55:00,18.34,18.38,18.34,18.37,101800.0,13.5583,13.5878,13.5583,13.5804,101800.0
2007-01-19 12:00:00,18.37,18.4,18.37,18.4,178200.0,13.5804,13.6026,13.5804,13.6026,178200.0
2007-01-19 12:05:00,18.4,18.41,18.35,18.35,856000.0,13.6026,13.61,13.5657,13.5657,856000.0
2007-01-19 12:10:00,18.35,18.37,18.3,18.31,424300.0,13.5657,13.5804,13.5287,13.5361,424300.0
2007-01-19 12:15:00,18.32,18.35,18.31,18.33,329500.0,13.5435,13.5657,13.5361,13.5509,329500.0
2007-01-19 12:20:00,18.33,18.33,18.3,18.32,177900.0,13.5509,13.5509,13.5287,13.5435,177900.0
2007-01-19 12:25:00,18.31,18.33,18.31,18.32,39000.0,13.5361,13.5509,13.5361,13.5435,39000.0
2007-01-19 12:30:00,18.33,18.33,18.31,18.32,66200.0,13.5509,13.5509,13.5361,13.5435,66200.0
2007-01-19 12:35:00,18.32,18.32,18.23,18.25,834900.0,13.5435,13.5435,13.4769,13.4917,834900.0
2007-01-19 12:40:00,18.24,18.27,18.23,18.26,193300.0,13.4843,13.5065,13.4769,13.4991,193300.0
2007-01-19 12:45:00,18.26,18.3,18.26,18.29,172700.0,13.4991,13.5287,13.4991,13.5213,172700.0
2007-01-19 12:50:00,18.3,18.33,18.29,18.32,270800.0,13.5287,13.5509,13.5213,13.5435,270800.0
2007-01-19 12:55:00,18.32,18.33,18.31,18.33,75300.0,13.5435,13.5509,13.5361,13.5509,75300.0
2007-01-19 13:00:00,18.32,18.35,18.32,18.34,336800.0,13.5435,13.5657,13.5435,13.5583,336800.0
2007-01-19 13:05:00,18.34,18.35,18.32,18.35,130600.0,13.5583,13.5657,13.5435,13.5657,130600.0
2007-01-19 13:10:00,18.35,18.37,18.34,18.36,240300.0,13.5657,13.5804,13.5583,13.573,240300.0
2007-01-19 13:15:00,18.36,18.36,18.34,18.35,190100.0,13.573,13.573,13.5583,13.5657,190100.0
2007-01-19 13:20:00,18.35,18.36,18.35,18.36,126900.0,13.5657,13.573,13.5657,13.573,126900.0
2007-01-19 13:25:00,18.36,18.36,18.35,18.36,132600.0,13.573,13.573,13.5657,13.573,132600.0
2007-01-19 13:30:00,18.36,18.37,18.33,18.33,147500.0,13.573,13.5804,13.5509,13.5509,147500.0
2007-01-19 13:35:00,18.34,18.35,18.32,18.34,195700.0,13.5583,13.5657,13.5435,13.5583,195700.0
2007-01-19 13:40:00,18.34,18.36,18.34,18.35,168800.0,13.5583,13.573,13.5583,13.5657,168800.0
2007-01-19 13:45:00,18.35,18.36,18.34,18.36,121700.0,13.5657,13.573,13.5583,13.573,121700.0
2007-01-19 13:50:00,18.36,18.36,18.28,18.29,441300.0,13.573,13.573,13.5139,13.5213,441300.0
2007-01-19 13:55:00,18.3,18.32,18.29,18.31,68800.0,13.5287,13.5435,13.5213,13.5361,68800.0
2007-01-19 14:00:00,18.31,18.32,18.31,18.32,92200.0,13.5361,13.5435,13.5361,13.5435,92200.0
2007-01-19 14:05:00,18.32,18.33,18.27,18.28,404800.0,13.5435,13.5509,13.5065,13.5139,404800.0
2007-01-19 14:10:00,18.28,18.31,18.27,18.3,258600.0,13.5139,13.5361,13.5065,13.5287,258600.0
2007-01-19 14:15:00,18.29,18.32,18.29,18.3,381100.0,13.5213,13.5435,13.5213,13.5287,381100.0
2007-01-19 14:20:00,18.31,18.31,18.29,18.29,257100.0,13.5361,13.5361,13.5213,13.5213,257100.0
2007-01-19 14:25:00,18.3,18.3,18.26,18.26,876100.0,13.5287,13.5287,13.4991,13.4991,876100.0
2007-01-19 14:30:00,18.26,18.27,18.21,18.23,492000.0,13.4991,13.5065,13.4622,13.4769,492000.0
2007-01-19 14:35:00,18.23,18.25,18.21,18.21,476200.0,13.4769,13.4917,13.4622,13.4622,476200.0
2007-01-19 14:40:00,18.21,18.21,18.18,18.21,312900.0,13.4622,13.4622,13.44,13.4622,312900.0
2007-01-19 14:45:00,18.21,18.24,18.2,18.23,117000.0,13.4622,13.4843,13.4548,13.4769,117000.0
2007-01-19 14:50:00,18.24,18.24,18.23,18.24,128600.0,13.4843,13.4843,13.4769,13.4843,128600.0
2007-01-19 14:55:00,18.24,18.25,18.21,18.23,492100.0,13.4843,13.4917,13.4622,13.4769,492100.0
2007-01-19 15:00:00,18.23,18.26,18.23,18.26,170400.0,13.4769,13.4991,13.4769,13.4991,170400.0
2007-01-19 15:05:00,18.26,18.29,18.25,18.28,149200.0,13.4991,13.5213,13.4917,13.5139,149200.0
2007-01-19 15:10:00,18.28,18.29,18.26,18.28,220700.0,13.5139,13.5213,13.4991,13.5139,220700.0
2007-01-19 15:15:00,18.28,18.28,18.27,18.27,136200.0,13.5139,13.5139,13.5065,13.5065,136200.0
2007-01-19 15:20:00,18.27,18.3,18.27,18.28,151900.0,13.5065,13.5287,13.5065,13.5139,151900.0
2007-01-19 15:25:00,18.28,18.29,18.24,18.26,455300.0,13.5139,13.5213,13.4843,13.4991,455300.0
2007-01-19 15:30:00,18.26,18.29,18.25,18.29,183100.0,13.4991,13.5213,13.4917,13.5213,183100.0
2007-01-19 15:35:00,18.29,18.3,18.28,18.28,295400.0,13.5213,13.5287,13.5139,13.5139,295400.0
2007-01-19 15:40:00,18.28,18.29,18.24,18.26,580600.0,13.5139,13.5213,13.4843,13.4991,580600.0
2007-01-19 15:45:00,18.26,18.26,18.2,18.2,321700.0,13.4991,13.4991,13.4548,13.4548,321700.0
2007-01-19 15:50:00,18.2,18.26,18.2,18.24,486900.0,13.4548,13.4991,13.4548,13.4843,486900.0
2007-01-19 15:55:00,18.25,18.25,18.22,18.23,440000.0,13.4917,13.4917,13.4695,13.4769,440000.0
2007-01-22 09:30:00,18.26,18.32,18.24,18.25,408800.0,13.4991,13.5435,13.4843,13.4917,408800.0
2007-01-22 09:35:00,18.26,18.27,18.16,18.22,275900.0,13.4991,13.5065,13.4252,13.4695,275900.0
2007-01-22 09:40:00,18.22,18.23,18.13,18.21,306000.0,13.4695,13.4769,13.403,13.4622,306000.0
2007-01-22 09:45:00,18.21,18.27,18.18,18.24,341800.0,13.4622,13.5065,13.44,13.4843,341800.0
2007-01-22 09:50:00,18.24,18.25,18.19,18.2,196400.0,13.4843,13.4917,13.4474,13.4548,196400.0
2007-01-22 09:55:00,18.21,18.21,18.19,18.2,243800.0,13.4622,13.4622,13.4474,13.4548,243800.0
2007-01-22 10:00:00,18.2,18.2,18.09,18.1,543300.0,13.4548,13.4548,13.3734,13.3808,543300.0
2007-01-22 10:05:00,18.09,18.12,18.04,18.05,507900.0,13.3734,13.3956,13.3365,13.3439,507900.0
2007-01-22 10:10:00,18.05,18.13,18.04,18.12,666500.0,13.3439,13.403,13.3365,13.3956,666500.0
2007-01-22 10:15:00,18.11,18.11,17.99,18.01,663700.0,13.3882,13.3882,13.2995,13.3143,663700.0
2007-01-22 10:20:00,18.02,18.06,18.0,18.0,462100.0,13.3217,13.3513,13.3069,13.3069,462100.0
2007-01-22 10:25:00,18.0,18.01,17.97,18.0,961700.0,13.3069,13.3143,13.2847,13.3069,961700.0
2007-01-22 10:30:00,18.0,18.04,17.99,18.02,536000.0,13.3069,13.3365,13.2995,13.3217,536000.0
2007-01-22 10:35:00,18.02,18.05,17.98,18.04,343900.0,13.3217,13.3439,13.2921,13.3365,343900.0
2007-01-22 10:40:00,18.04,18.06,18.01,18.01,379700.0,13.3365,13.3513,13.3143,13.3143,379700.0
2007-01-22 10:45:00,18.02,18.03,17.95,17.96,612500.0,13.3217,13.3291,13.2699,13.2773,612500.0
2007-01-22 10:50:00,17.96,17.98,17.95,17.97,356200.0,13.2773,13.2921,13.2699,13.2847,356200.0
2007-01-22 10:55:00,17.97,17.98,17.97,17.98,86200.0,13.2847,13.2921,13.2847,13.2921,86200.0
2007-01-22 11:00:00,17.97,17.98,17.92,17.93,482500.0,13.2847,13.2921,13.2478,13.2552,482500.0
2007-01-22 11:05:00,17.93,17.94,17.9,17.91,478400.0,13.2552,13.2625,13.233,13.2404,478400.0
2007-01-22 11:10:00,17.91,17.92,17.89,17.9,447600.0,13.2404,13.2478,13.2256,13.233,447600.0
2007-01-22 11:15:00,17.9,17.91,17.88,17.89,456700.0,13.233,13.2404,13.2182,13.2256,456700.0
2007-01-22 11:20:00,17.89,17.89,17.85,17.88,417000.0,13.2256,13.2256,13.196,13.2182,417000.0
2007-01-22 11:25:00,17.87,17.89,17.86,17.87,302400.0,13.2108,13.2256,13.2034,13.2108,302400.0
2007-01-22 11:30:00,17.87,17.89,17.86,17.87,371400.0,13.2108,13.2256,13.2034,13.2108,371400.0
2007-01-22 11:35:00,17.87,17.88,17.86,17.87,143200.0,13.2108,13.2182,13.2034,13.2108,143200.0
2007-01-22 11:40:00,17.87,17.92,17.86,17.9,777600.0,13.2108,13.2478,13.2034,13.233,777600.0
2007-01-22 11:45:00,17.9,17.9,17.89,17.9,286500.0,13.233,13.233,13.2256,13.233,286500.0
2007-01-22 11:50:00,17.89,17.9,17.89,17.89,273200.0,13.2256,13.233,13.2256,13.2256,273200.0
2007-01-22 11:55:00,17.89,17.9,17.88,17.89,341300.0,13.2256,13.233,13.2182,13.2256,341300.0
2007-01-22 12:00:00,17.89,17.9,17.88,17.89,229100.0,13.2256,13.233,13.2182,13.2256,229100.0
2007-01-22 12:05:00,17.89,17.89,17.87,17.88,115800.0,13.2256,13.2256,13.2108,13.2182,115800.0
2007-01-22 12:10:00,17.88,17.88,17.85,17.88,221300.0,13.2182,13.2182,13.196,13.2182,221300.0
2007-01-22 12:15:00,17.87,17.88,17.85,17.87,304900.0,13.2108,13.2182,13.196,13.2108,304900.0
2007-01-22 12:20:00,17.86,17.89,17.86,17.88,190400.0,13.2034,13.2256,13.2034,13.2182,190400.0
2007-01-22 12:25:00,17.88,17.91,17.88,17.9,379200.0,13.2182,13.2404,13.2182,13.233,379200.0
2007-01-22 12:30:00,17.9,17.92,17.89,17.9,357300.0,13.233,13.2478,13.2256,13.233,357300.0
2007-01-22 12:35:00,17.9,17.91,17.89,17.91,159100.0,13.233,13.2404,13.2256,13.2404,159100.0
2007-01-22 12:40:00,17.91,17.93,17.9,17.9,349700.0,13.2404,13.2552,13.233,13.233,349700.0
2007-01-22 12:45:00,17.9,17.91,17.87,17.9,291800.0,13.233,13.2404,13.2108,13.233,291800.0
2007-01-22 12:50:00,17.89,17.9,17.87,17.88,226100.0,13.2256,13.233,13.2108,13.2182,226100.0
2007-01-22 12:55:00,17.88,17.88,17.87,17.88,218200.0,13.2182,13.2182,13.2108,13.2182,218200.0
2007-01-22 13:00:00,17.87,17.9,17.87,17.9,175300.0,13.2108,13.233,13.2108,13.233,175300.0
2007-01-22 13:05:00,17.89,17.9,17.87,17.88,193800.0,13.2256,13.233,13.2108,13.2182,193800.0
2007-01-22 13:10:00,17.89,17.91,17.88,17.9,333700.0,13.2256,13.2404,13.2182,13.233,333700.0
2007-01-22 13:15:00,17.9,17.92,17.89,17.92,207000.0,13.233,13.2478,13.2256,13.2478,207000.0
2007-01-22 13:20:00,17.92,17.93,17.91,17.93,173900.0,13.2478,13.2552,13.2404,13.2552,173900.0
2007-01-22 13:25:00,17.93,17.93,17.9,17.91,381600.0,13.2552,13.2552,13.233,13.2404,381600.0
2007-01-22 13:30:00,17.91,17.92,17.88,17.89,163200.0,13.2404,13.2478,13.2182,13.2256,163200.0
2007-01-22 13:35:00,17.89,17.89,17.87,17.87,217600.0,13.2256,13.2256,13.2108,13.2108,217600.0
2007-01-22 13:40:00,17.87,17.88,17.87,17.88,146900.0,13.2108,13.2182,13.2108,13.2182,146900.0
2007-01-22 13:45:00,17.87,17.88,17.87,17.87,167300.0,13.2108,13.2182,13.2108,13.2108,167300.0
2007-01-22 13:50:00,17.87,17.88,17.87,17.88,340000.0,13.2108,13.2182,13.2108,13.2182,340000.0
2007-01-22 13:55:00,17.88,17.91,17.87,17.91,864300.0,13.2182,13.2404,13.2108,13.2404,864300.0
2007-01-22 14:00:00,17.91,17.98,17.9,17.98,757700.0,13.2404,13.2921,13.233,13.2921,757700.0
2007-01-22 14:05:00,17.98,17.99,17.88,17.92,686800.0,13.2921,13.2995,13.2182,13.2478,686800.0
2007-01-22 14:10:00,17.92,17.94,17.91,17.94,152200.0,13.2478,13.2625,13.2404,13.2625,152200.0
2007-01-22 14:15:00,17.93,17.94,17.92,17.94,243600.0,13.2552,13.2625,13.2478,13.2625,243600.0
2007-01-22 14:20:00,17.94,17.95,17.93,17.95,530700.0,13.2625,13.2699,13.2552,13.2699,530700.0
2007-01-22 14:25:00,17.95,17.97,17.95,17.96,319300.0,13.2699,13.2847,13.2699,13.2773,319300.0
2007-01-22 14:30:00,17.96,17.97,17.94,17.95,297500.0,13.2773,13.2847,13.2625,13.2699,297500.0
2007-01-22 14:35:00,17.95,17.95,17.93,17.94,338700.0,13.2699,13.2699,13.2552,13.2625,338700.0
2007-01-22 14:40:00,17.94,17.95,17.94,17.95,259200.0,13.2625,13.2699,13.2625,13.2699,259200.0
2007-01-22 14:45:00,17.95,17.95,17.94,17.95,168800.0,13.2699,13.2699,13.2625,13.2699,168800.0
2007-01-22 14:50:00,17.95,17.95,17.94,17.95,53700.0,13.2699,13.2699,13.2625,13.2699,53700.0
2007-01-22 14:55:00,17.95,17.97,17.94,17.96,700200.0,13.2699,13.2847,13.2625,13.2773,700200.0
2007-01-22 15:00:00,17.97,17.97,17.95,17.96,271000.0,13.2847,13.2847,13.2699,13.2773,271000.0
2007-01-22 15:05:00,17.95,17.96,17.93,17.94,269100.0,13.2699,13.2773,13.2552,13.2625,269100.0
2007-01-22 15:10:00,17.94,17.98,17.94,17.98,252600.0,13.2625,13.2921,13.2625,13.2921,252600.0
2007-01-22 15:15:00,17.98,17.98,17.95,17.96,370400.0,13.2921,13.2921,13.2699,13.2773,370400.0
2007-01-22 15:20:00,17.96,17.97,17.94,17.97,380400.0,13.2773,13.2847,13.2625,13.2847,380400.0
2007-01-22 15:25:00,17.96,17.98,17.96,17.97,438500.0,13.2773,13.2921,13.2773,13.2847,438500.0
2007-01-22 15:30:00,17.96,17.97,17.95,17.96,383200.0,13.2773,13.2847,13.2699,13.2773,383200.0
2007-01-22 15:35:00,17.95,17.96,17.95,17.96,291500.0,13.2699,13.2773,13.2699,13.2773,291500.0
2007-01-22 15:40:00,17.96,17.96,17.94,17.96,482400.0,13.2773,13.2773,13.2625,13.2773,482400.0
2007-01-22 15:45:00,17.96,17.96,17.95,17.95,318700.0,13.2773,13.2773,13.2699,13.2699,318700.0
2007-01-22 15:50:00,17.95,17.98,17.95,17.98,528700.0,13.2699,13.2921,13.2699,13.2921,528700.0
2007-01-22 15:55:00,17.98,17.98,17.93,17.96,949100.0,13.2921,13.2921,13.2552,13.2773,949100.0
2007-01-23 09:30:00,17.95,17.96,17.89,17.93,963900.0,13.2699,13.2773,13.2256,13.2552,963900.0
2007-01-23 09:35:00,17.94,17.98,17.93,17.95,372300.0,13.2625,13.2921,13.2552,13.2699,372300.0
2007-01-23 09:40:00,17.96,17.98,17.91,17.92,510300.0,13.2773,13.2921,13.2404,13.2478,510300.0
2007-01-23 09:45:00,17.93,17.98,17.88,17.96,1091000.0,13.2552,13.2921,13.2182,13.2773,1091000.0
2007-01-23 09:50:00,17.96,17.98,17.95,17.96,751700.0,13.2773,13.2921,13.2699,13.2773,751700.0
2007-01-23 09:55:00,17.95,18.0,17.95,17.98,640100.0,13.2699,13.3069,13.2699,13.2921,640100.0
2007-01-23 10:00:00,17.98,18.0,17.96,17.99,987800.0,13.2921,13.3069,13.2773,13.2995,987800.0
2007-01-23 10:05:00,17.98,17.99,17.94,17.95,589800.0,13.2921,13.2995,13.2625,13.2699,589800.0
2007-01-23 10:10:00,17.96,17.97,17.86,17.88,1032400.0,13.2773,13.2847,13.2034,13.2182,1032400.0
2007-01-23 10:15:00,17.89,17.96,17.88,17.94,286300.0,13.2256,13.2773,13.2182,13.2625,286300.0
2007-01-23 10:20:00,17.95,17.96,17.92,17.96,243300.0,13.2699,13.2773,13.2478,13.2773,243300.0
2007-01-23 10:25:00,17.96,18.0,17.96,17.99,389500.0,13.2773,13.3069,13.2773,13.2995,389500.0
2007-01-23 10:30:00,17.98,17.99,17.94,17.95,939300.0,13.2921,13.2995,13.2625,13.2699,939300.0
2007-01-23 10:35:00,17.96,17.98,17.95,17.98,294100.0,13.2773,13.2921,13.2699,13.2921,294100.0
2007-01-23 10:40:00,17.98,17.98,17.9,17.91,318000.0,13.2921,13.2921,13.233,13.2404,318000.0
2007-01-23 10:45:00,17.91,17.91,17.89,17.9,240700.0,13.2404,13.2404,13.2256,13.233,240700.0
2007-01-23 10:50:00,17.9,17.91,17.89,17.9,92200.0,13.233,13.2404,13.2256,13.233,92200.0
2007-01-23 10:55:00,17.91,17.91,17.89,17.89,179400.0,13.2404,13.2404,13.2256,13.2256,179400.0
2007-01-23 11:00:00,17.9,17.9,17.89,17.9,150200.0,13.233,13.233,13.2256,13.233,150200.0
2007-01-23 11:05:00,17.9,17.96,17.89,17.96,363500.0,13.233,13.2773,13.2256,13.2773,363500.0
2007-01-23 11:10:00,17.96,17.97,17.95,17.95,289200.0,13.2773,13.2847,13.2699,13.2699,289200.0
2007-01-23 11:15:00,17.95,17.98,17.94,17.96,382900.0,13.2699,13.2921,13.2625,13.2773,382900.0
2007-01-23 11:20:00,17.96,17.96,17.94,17.94,109900.0,13.2773,13.2773,13.2625,13.2625,109900.0
2007-01-23 11:25:00,17.95,17.97,17.94,17.97,79000.0,13.2699,13.2847,13.2625,13.2847,79000.0
2007-01-23 11:30:00,17.97,17.98,17.96,17.97,364300.0,13.2847,13.2921,13.2773,13.2847,364300.0
2007-01-23 11:35:00,17.97,17.97,17.93,17.95,272100.0,13.2847,13.2847,13.2552,13.2699,272100.0
2007-01-23 11:40:00,17.96,17.97,17.95,17.97,20900.0,13.2773,13.2847,13.2699,13.2847,20900.0
2007-01-23 11:45:00,17.97,17.97,17.95,17.95,93800.0,13.2847,13.2847,13.2699,13.2699,93800.0
2007-01-23 11:50:00,17.96,17.96,17.95,17.96,46300.0,13.2773,13.2773,13.2699,13.2773,46300.0
2007-01-23 11:55:00,17.95,17.97,17.95,17.96,62300.0,13.2699,13.2847,13.2699,13.2773,62300.0
2007-01-23 12:00:00,17.97,17.97,17.96,17.96,26900.0,13.2847,13.2847,13.2773,13.2773,26900.0
2007-01-23 12:05:00,17.96,17.97,17.93,17.94,194400.0,13.2773,13.2847,13.2552,13.2625,194400.0
2007-01-23 12:10:00,17.94,17.94,17.91,17.92,149400.0,13.2625,13.2625,13.2404,13.2478,149400.0
2007-01-23 12:15:00,17.92,17.93,17.91,17.92,125400.0,13.2478,13.2552,13.2404,13.2478,125400.0
2007-01-23 12:20:00,17.93,17.93,17.92,17.92,73600.0,13.2552,13.2552,13.2478,13.2478,73600.0
2007-01-23 12:25:00,17.92,17.94,17.91,17.93,140700.0,13.2478,13.2625,13.2404,13.2552,140700.0
2007-01-23 12:30:00,17.94,17.94,17.9,17.9,136000.0,13.2625,13.2625,13.233,13.233,136000.0
2007-01-23 12:35:00,17.91,17.91,17.89,17.89,88900.0,13.2404,13.2404,13.2256,13.2256,88900.0
2007-01-23 12:40:00,17.89,17.91,17.88,17.9,161200.0,13.2256,13.2404,13.2182,13.233,161200.0
2007-01-23 12:45:00,17.91,17.95,17.9,17.94,266800.0,13.2404,13.2699,13.233,13.2625,266800.0
2007-01-23 12:50:00,17.95,17.95,17.93,17.93,146600.0,13.2699,13.2699,13.2552,13.2552,146600.0
2007-01-23 12:55:00,17.93,17.94,17.92,17.93,67600.0,13.2552,13.2625,13.2478,13.2552,67600.0
2007-01-23 13:00:00,17.93,17.93,17.92,17.92,95700.0,13.2552,13.2552,13.2478,13.2478,95700.0
2007-01-23 13:05:00,17.92,17.93,17.91,17.91,147200.0,13.2478,13.2552,13.2404,13.2404,147200.0
2007-01-23 13:10:00,17.92,17.96,17.91,17.96,378700.0,13.2478,13.2773,13.2404,13.2773,378700.0
2007-01-23 13:15:00,17.96,17.96,17.94,17.95,421300.0,13.2773,13.2773,13.2625,13.2699,421300.0
2007-01-23 13:20:00,17.95,17.95,17.91,17.91,272200.0,13.2699,13.2699,13.2404,13.2404,272200.0
2007-01-23 13:25:00,17.91,17.92,17.89,17.91,344100.0,13.2404,13.2478,13.2256,13.2404,344100.0
2007-01-23 13:30:00,17.91,17.91,17.87,17.87,419300.0,13.2404,13.2404,13.2108,13.2108,419300.0
2007-01-23 13:35:00,17.87,17.88,17.85,17.85,255000.0,13.2108,13.2182,13.196,13.196,255000.0
2007-01-23 13:40:00,17.86,17.87,17.84,17.87,260100.0,13.2034,13.2108,13.1886,13.2108,260100.0
2007-01-23 13:45:00,17.86,17.89,17.86,17.88,142300.0,13.2034,13.2256,13.2034,13.2182,142300.0
2007-01-23 13:50:00,17.88,17.89,17.85,17.86,117700.0,13.2182,13.2256,13.196,13.2034,117700.0
2007-01-23 13:55:00,17.86,17.87,17.85,17.86,102100.0,13.2034,13.2108,13.196,13.2034,102100.0
2007-01-23 14:00:00,17.86,17.88,17.85,17.85,174300.0,13.2034,13.2182,13.196,13.196,174300.0
2007-01-23 14:05:00,17.85,17.86,17.84,17.84,404600.0,13.196,13.2034,13.1886,13.1886,404600.0
2007-01-23 14:10:00,17.84,17.84,17.8,17.81,301700.0,13.1886,13.1886,13.1591,13.1664,301700.0
2007-01-23 14:15:00,17.81,17.82,17.78,17.8,635000.0,13.1664,13.1738,13.1443,13.1591,635000.0
2007-01-23 14:20:00,17.8,17.83,17.79,17.79,326100.0,13.1591,13.1812,13.1517,13.1517,326100.0
2007-01-23 14:25:00,17.8,17.82,17.78,17.78,302300.0,13.1591,13.1738,13.1443,13.1443,302300.0
2007-01-23 14:30:00,17.79,17.79,17.64,17.64,1418700.0,13.1517,13.1517,13.0408,13.0408,1418700.0
2007-01-23 14:35:00,17.65,17.75,17.64,17.71,911000.0,13.0482,13.1221,13.0408,13.0925,911000.0
2007-01-23 14:40:00,17.71,17.73,17.59,17.61,951500.0,13.0925,13.1073,13.0038,13.0186,951500.0
2007-01-23 14:45:00,17.61,17.64,17.57,17.63,979500.0,13.0186,13.0408,12.989,13.0334,979500.0
2007-01-23 14:50:00,17.63,17.64,17.59,17.6,731500.0,13.0334,13.0408,13.0038,13.0112,731500.0
2007-01-23 14:55:00,17.6,17.61,17.57,17.57,1118900.0,13.0112,13.0186,12.989,12.989,1118900.0
2007-01-23 15:00:00,17.58,17.6,17.57,17.58,1066400.0,12.9964,13.0112,12.989,12.9964,1066400.0
2007-01-23 15:05:00,17.58,17.58,17.56,17.57,412200.0,12.9964,12.9964,12.9816,12.989,412200.0
2007-01-23 15:10:00,17.57,17.57,17.52,17.55,997000.0,12.989,12.989,12.9521,12.9742,997000.0
2007-01-23 15:15:00,17.55,17.55,17.51,17.52,590700.0,12.9742,12.9742,12.9447,12.9521,590700.0
2007-01-23 15:20:00,17.52,17.54,17.5,17.52,825900.0,12.9521,12.9668,12.9373,12.9521,825900.0
2007-01-23 15:25:00,17.52,17.53,17.48,17.5,845300.0,12.9521,12.9594,12.9225,12.9373,845300.0
2007-01-23 15:30:00,17.49,17.5,17.44,17.45,1289700.0,12.9299,12.9373,12.8929,12.9003,1289700.0
2007-01-23 15:35:00,17.45,17.48,17.44,17.46,908800.0,12.9003,12.9225,12.8929,12.9077,908800.0
2007-01-23 15:40:00,17.46,17.47,17.42,17.45,1352300.0,12.9077,12.9151,12.8781,12.9003,1352300.0
2007-01-23 15:45:00,17.45,17.46,17.44,17.46,826200.0,12.9003,12.9077,12.8929,12.9077,826200.0
2007-01-23 15:50:00,17.46,17.49,17.45,17.48,1118200.0,12.9077,12.9299,12.9003,12.9225,1118200.0
2007-01-23 15:55:00,17.48,17.5,17.45,17.47,1900600.0,12.9225,12.9373,12.9003,12.9151,1900600.0
2007-01-24 09:30:00,17.56,17.78,17.54,17.71,1280000.0,12.9816,13.1443,12.9668,13.0925,1280000.0
2007-01-24 09:35:00,17.71,17.72,17.53,17.56,978800.0,13.0925,13.0999,12.9594,12.9816,978800.0
2007-01-24 09:40:00,17.56,17.67,17.55,17.63,648400.0,12.9816,13.0629,12.9742,13.0334,648400.0
2007-01-24 09:45:00,17.63,17.64,17.55,17.56,1042900.0,13.0334,13.0408,12.9742,12.9816,1042900.0
2007-01-24 09:50:00,17.56,17.57,17.43,17.55,895400.0,12.9816,12.989,12.8855,12.9742,895400.0
2007-01-24 09:55:00,17.54,17.56,17.45,17.5,776700.0,12.9668,12.9816,12.9003,12.9373,776700.0
2007-01-24 10:00:00,17.49,17.52,17.45,17.48,878600.0,12.9299,12.9521,12.9003,12.9225,878600.0
2007-01-24 10:05:00,17.49,17.56,17.49,17.56,751400.0,12.9299,12.9816,12.9299,12.9816,751400.0
2007-01-24 10:10:00,17.55,17.63,17.55,17.61,722900.0,12.9742,13.0334,12.9742,13.0186,722900.0
2007-01-24 10:15:00,17.61,17.63,17.59,17.6,653500.0,13.0186,13.0334,13.0038,13.0112,653500.0
2007-01-24 10:20:00,17.6,17.61,17.53,17.57,531100.0,13.0112,13.0186,12.9594,12.989,531100.0
2007-01-24 10:25:00,17.57,17.57,17.52,17.55,587700.0,12.989,12.989,12.9521,12.9742,587700.0
2007-01-24 10:30:00,17.55,17.57,17.52,17.57,973800.0,12.9742,12.989,12.9521,12.989,973800.0
2007-01-24 10:35:00,17.57,17.6,17.51,17.53,681700.0,12.989,13.0112,12.9447,12.9594,681700.0
2007-01-24 10:40:00,17.53,17.55,17.5,17.53,598500.0,12.9594,12.9742,12.9373,12.9594,598500.0
2007-01-24 10:45:00,17.54,17.55,17.54,17.54,457100.0,12.9668,12.9742,12.9668,12.9668,457100.0
2007-01-24 10:50:00,17.55,17.55,17.51,17.55,435400.0,12.9742,12.9742,12.9447,12.9742,435400.0
2007-01-24 10:55:00,17.54,17.58,17.53,17.55,1111900.0,12.9668,12.9964,12.9594,12.9742,1111900.0
2007-01-24 11:00:00,17.55,17.58,17.54,17.57,1006100.0,12.9742,12.9964,12.9668,12.989,1006100.0
2007-01-24 11:05:00,17.58,17.59,17.56,17.59,540300.0,12.9964,13.0038,12.9816,13.0038,540300.0
2007-01-24 11:10:00,17.59,17.6,17.57,17.57,459000.0,13.0038,13.0112,12.989,12.989,459000.0
2007-01-24 11:15:00,17.58,17.58,17.55,17.57,349600.0,12.9964,12.9964,12.9742,12.989,349600.0
2007-01-24 11:20:00,17.57,17.57,17.55,17.57,370100.0,12.989,12.989,12.9742,12.989,370100.0
2007-01-24 11:25:00,17.57,17.57,17.51,17.53,603400.0,12.989,12.989,12.9447,12.9594,603400.0
2007-01-24 11:30:00,17.53,17.53,17.52,17.53,212900.0,12.9594,12.9594,12.9521,12.9594,212900.0
2007-01-24 11:35:00,17.52,17.55,17.52,17.55,358900.0,12.9521,12.9742,12.9521,12.9742,358900.0
2007-01-24 11:40:00,17.54,17.55,17.52,17.53,317100.0,12.9668,12.9742,12.9521,12.9594,317100.0
2007-01-24 11:45:00,17.53,17.54,17.52,17.53,336600.0,12.9594,12.9668,12.9521,12.9594,336600.0
2007-01-24 11:50:00,17.53,17.53,17.52,17.52,269900.0,12.9594,12.9594,12.9521,12.9521,269900.0
2007-01-24 11:55:00,17.53,17.53,17.5,17.51,388200.0,12.9594,12.9594,12.9373,12.9447,388200.0
2007-01-24 12:00:00,17.51,17.53,17.51,17.51,435600.0,12.9447,12.9594,12.9447,12.9447,435600.0
2007-01-24 12:05:00,17.52,17.52,17.51,17.52,187900.0,12.9521,12.9521,12.9447,12.9521,187900.0
2007-01-24 12:10:00,17.52,17.52,17.5,17.5,312500.0,12.9521,12.9521,12.9373,12.9373,312500.0
2007-01-24 12:15:00,17.51,17.52,17.5,17.51,265300.0,12.9447,12.9521,12.9373,12.9447,265300.0
2007-01-24 12:20:00,17.51,17.51,17.48,17.5,232800.0,12.9447,12.9447,12.9225,12.9373,232800.0
2007-01-24 12:25:00,17.5,17.51,17.49,17.51,390000.0,12.9373,12.9447,12.9299,12.9447,390000.0
2007-01-24 12:30:00,17.51,17.52,17.51,17.51,151800.0,12.9447,12.9521,12.9447,12.9447,151800.0
2007-01-24 12:35:00,17.51,17.54,17.51,17.54,300200.0,12.9447,12.9668,12.9447,12.9668,300200.0
2007-01-24 12:40:00,17.53,17.55,17.53,17.54,381300.0,12.9594,12.9742,12.9594,12.9668,381300.0
2007-01-24 12:45:00,17.54,17.54,17.49,17.5,573400.0,12.9668,12.9668,12.9299,12.9373,573400.0
2007-01-24 12:50:00,17.5,17.5,17.49,17.5,98100.0,12.9373,12.9373,12.9299,12.9373,98100.0
2007-01-24 12:55:00,17.5,17.51,17.49,17.5,211000.0,12.9373,12.9447,12.9299,12.9373,211000.0
2007-01-24 13:00:00,17.5,17.5,17.44,17.46,637200.0,12.9373,12.9373,12.8929,12.9077,637200.0
2007-01-24 13:05:00,17.46,17.46,17.44,17.45,453500.0,12.9077,12.9077,12.8929,12.9003,453500.0
2007-01-24 13:10:00,17.45,17.47,17.44,17.46,314500.0,12.9003,12.9151,12.8929,12.9077,314500.0
2007-01-24 13:15:00,17.45,17.48,17.45,17.46,406800.0,12.9003,12.9225,12.9003,12.9077,406800.0
2007-01-24 13:20:00,17.46,17.46,17.43,17.46,327100.0,12.9077,12.9077,12.8855,12.9077,327100.0
2007-01-24 13:25:00,17.46,17.46,17.41,17.41,529100.0,12.9077,12.9077,12.8707,12.8707,529100.0
2007-01-24 13:30:00,17.41,17.43,17.38,17.43,815500.0,12.8707,12.8855,12.8486,12.8855,815500.0
2007-01-24 13:35:00,17.42,17.45,17.42,17.45,364200.0,12.8781,12.9003,12.8781,12.9003,364200.0
2007-01-24 13:40:00,17.45,17.45,17.42,17.43,323400.0,12.9003,12.9003,12.8781,12.8855,323400.0
2007-01-24 13:45:00,17.43,17.45,17.42,17.44,346600.0,12.8855,12.9003,12.8781,12.8929,346600.0
2007-01-24 13:50:00,17.44,17.46,17.43,17.45,285400.0,12.8929,12.9077,12.8855,12.9003,285400.0
2007-01-24 13:55:00,17.44,17.45,17.41,17.45,529000.0,12.8929,12.9003,12.8707,12.9003,529000.0
2007-01-24 14:00:00,17.45,17.46,17.41,17.43,434600.0,12.9003,12.9077,12.8707,12.8855,434600.0
2007-01-24 14:05:00,17.43,17.44,17.4,17.41,486900.0,12.8855,12.8929,12.8633,12.8707,486900.0
2007-01-24 14:10:00,17.41,17.44,17.4,17.43,289700.0,12.8707,12.8929,12.8633,12.8855,289700.0
2007-01-24 14:15:00,17.43,17.43,17.35,17.36,806200.0,12.8855,12.8855,12.8264,12.8338,806200.0
2007-01-24 14:20:00,17.36,17.41,17.35,17.41,475200.0,12.8338,12.8707,12.8264,12.8707,475200.0
2007-01-24 14:25:00,17.4,17.43,17.38,17.43,342700.0,12.8633,12.8855,12.8486,12.8855,342700.0
2007-01-24 14:30:00,17.43,17.44,17.39,17.42,444200.0,12.8855,12.8929,12.8559,12.8781,444200.0
2007-01-24 14:35:00,17.43,17.47,17.42,17.47,243100.0,12.8855,12.9151,12.8781,12.9151,243100.0
2007-01-24 14:40:00,17.48,17.51,17.47,17.5,346300.0,12.9225,12.9447,12.9151,12.9373,346300.0
2007-01-24 14:45:00,17.5,17.53,17.5,17.52,305000.0,12.9373,12.9594,12.9373,12.9521,305000.0
2007-01-24 14:50:00,17.52,17.53,17.51,17.53,250400.0,12.9521,12.9594,12.9447,12.9594,250400.0
2007-01-24 14:55:00,17.53,17.54,17.52,17.53,236200.0,12.9594,12.9668,12.9521,12.9594,236200.0
2007-01-24 15:00:00,17.53,17.62,17.48,17.57,10383000.0,12.9594,13.026,12.9225,12.989,10383000.0
2007-01-24 15:05:00,17.57,17.62,17.55,17.6,536300.0,12.989,13.026,12.9742,13.0112,536300.0
2007-01-24 15:10:00,17.61,17.63,17.59,17.61,426500.0,13.0186,13.0334,13.0038,13.0186,426500.0
2007-01-24 15:15:00,17.62,17.66,17.61,17.65,589900.0,13.026,13.0556,13.0186,13.0482,589900.0
2007-01-24 15:20:00,17.65,17.66,17.6,17.62,645600.0,13.0482,13.0556,13.0112,13.026,645600.0
2007-01-24 15:25:00,17.63,17.66,17.63,17.65,295900.0,13.0334,13.0556,13.0334,13.0482,295900.0
2007-01-24 15:30:00,17.65,17.68,17.65,17.67,637600.0,13.0482,13.0703,13.0482,13.0629,637600.0
2007-01-24 15:35:00,17.66,17.67,17.63,17.64,285700.0,13.0556,13.0629,13.0334,13.0408,285700.0
2007-01-24 15:40:00,17.63,17.64,17.56,17.57,862200.0,13.0334,13.0408,12.9816,12.989,862200.0
2007-01-24 15:45:00,17.56,17.58,17.54,17.56,688700.0,12.9816,12.9964,12.9668,12.9816,688700.0
2007-01-24 15:50:00,17.56,17.57,17.55,17.56,590800.0,12.9816,12.989,12.9742,12.9816,590800.0
2007-01-24 15:55:00,17.55,17.59,17.54,17.59,1002600.0,12.9742,13.0038,12.9668,13.0038,1002600.0
2007-01-25 09:30:00,17.67,17.79,17.63,17.78,767400.0,13.0629,13.1517,13.0334,13.1443,767400.0
2007-01-25 09:35:00,17.78,17.79,17.67,17.68,597900.0,13.1443,13.1517,13.0629,13.0703,597900.0
2007-01-25 09:40:00,17.68,17.7,17.67,17.68,618400.0,13.0703,13.0851,13.0629,13.0703,618400.0
2007-01-25 09:45:00,17.68,17.75,17.68,17.75,451600.0,13.0703,13.1221,13.0703,13.1221,451600.0
2007-01-25 09:50:00,17.75,17.88,17.74,17.78,847100.0,13.1221,13.2182,13.1147,13.1443,847100.0
2007-01-25 09:55:00,17.79,17.85,17.76,17.82,495800.0,13.1517,13.196,13.1295,13.1738,495800.0
2007-01-25 10:00:00,17.82,17.84,17.75,17.83,630900.0,13.1738,13.1886,13.1221,13.1812,630900.0
2007-01-25 10:05:00,17.82,17.82,17.76,17.79,280500.0,13.1738,13.1738,13.1295,13.1517,280500.0
2007-01-25 10:10:00,17.79,17.81,17.76,17.77,253400.0,13.1517,13.1664,13.1295,13.1369,253400.0
2007-01-25 10:15:00,17.77,17.78,17.71,17.73,1507800.0,13.1369,13.1443,13.0925,13.1073,1507800.0
2007-01-25 10:20:00,17.73,17.77,17.67,17.73,1026600.0,13.1073,13.1369,13.0629,13.1073,1026600.0
2007-01-25 10:25:00,17.73,17.73,17.69,17.71,465400.0,13.1073,13.1073,13.0777,13.0925,465400.0
2007-01-25 10:30:00,17.71,17.72,17.64,17.66,773500.0,13.0925,13.0999,13.0408,13.0556,773500.0
2007-01-25 10:35:00,17.66,17.69,17.65,17.65,301500.0,13.0556,13.0777,13.0482,13.0482,301500.0
2007-01-25 10:40:00,17.65,17.67,17.59,17.67,393900.0,13.0482,13.0629,13.0038,13.0629,393900.0
2007-01-25 10:45:00,17.66,17.71,17.62,17.7,307300.0,13.0556,13.0925,13.026,13.0851,307300.0
2007-01-25 10:50:00,17.7,17.77,17.69,17.74,405500.0,13.0851,13.1369,13.0777,13.1147,405500.0
2007-01-25 10:55:00,17.74,17.75,17.67,17.71,340700.0,13.1147,13.1221,13.0629,13.0925,340700.0
2007-01-25 11:00:00,17.71,17.73,17.7,17.72,195200.0,13.0925,13.1073,13.0851,13.0999,195200.0
2007-01-25 11:05:00,17.71,17.77,17.71,17.74,214100.0,13.0925,13.1369,13.0925,13.1147,214100.0
2007-01-25 11:10:00,17.74,17.77,17.72,17.76,186500.0,13.1147,13.1369,13.0999,13.1295,186500.0
2007-01-25 11:15:00,17.76,17.77,17.73,17.74,195300.0,13.1295,13.1369,13.1073,13.1147,195300.0
2007-01-25 11:20:00,17.73,17.75,17.71,17.74,177300.0,13.1073,13.1221,13.0925,13.1147,177300.0
2007-01-25 11:25:00,17.74,17.76,17.71,17.71,192500.0,13.1147,13.1295,13.0925,13.0925,192500.0
2007-01-25 11:30:00,17.71,17.74,17.69,17.69,211000.0,13.0925,13.1147,13.0777,13.0777,211000.0
2007-01-25 11:35:00,17.69,17.72,17.69,17.71,146400.0,13.0777,13.0999,13.0777,13.0925,146400.0
2007-01-25 11:40:00,17.72,17.75,17.71,17.74,132900.0,13.0999,13.1221,13.0925,13.1147,132900.0
2007-01-25 11:45:00,17.74,17.75,17.7,17.7,196400.0,13.1147,13.1221,13.0851,13.0851,196400.0
2007-01-25 11:50:00,17.71,17.73,17.7,17.71,92900.0,13.0925,13.1073,13.0851,13.0925,92900.0
2007-01-25 11:55:00,17.71,17.72,17.67,17.68,179300.0,13.0925,13.0999,13.0629,13.0703,179300.0
2007-01-25 12:00:00,17.68,17.7,17.63,17.65,275300.0,13.0703,13.0851,13.0334,13.0482,275300.0
2007-01-25 12:05:00,17.65,17.65,17.59,17.61,446700.0,13.0482,13.0482,13.0038,13.0186,446700.0
2007-01-25 12:10:00,17.6,17.61,17.56,17.6,276200.0,13.0112,13.0186,12.9816,13.0112,276200.0
2007-01-25 12:15:00,17.6,17.63,17.59,17.61,249400.0,13.0112,13.0334,13.0038,13.0186,249400.0
2007-01-25 12:20:00,17.61,17.63,17.6,17.61,130700.0,13.0186,13.0334,13.0112,13.0186,130700.0
2007-01-25 12:25:00,17.61,17.64,17.61,17.63,352800.0,13.0186,13.0408,13.0186,13.0334,352800.0
2007-01-25 12:30:00,17.63,17.64,17.62,17.63,167200.0,13.0334,13.0408,13.026,13.0334,167200.0
2007-01-25 12:35:00,17.63,17.64,17.62,17.63,184300.0,13.0334,13.0408,13.026,13.0334,184300.0
2007-01-25 12:40:00,17.63,17.66,17.63,17.65,192300.0,13.0334,13.0556,13.0334,13.0482,192300.0
2007-01-25 12:45:00,17.65,17.69,17.64,17.69,180400.0,13.0482,13.0777,13.0408,13.0777,180400.0
2007-01-25 12:50:00,17.69,17.7,17.66,17.68,251200.0,13.0777,13.0851,13.0556,13.0703,251200.0
2007-01-25 12:55:00,17.68,17.69,17.64,17.68,266800.0,13.0703,13.0777,13.0408,13.0703,266800.0
2007-01-25 13:00:00,17.68,17.68,17.64,17.66,173300.0,13.0703,13.0703,13.0408,13.0556,173300.0
2007-01-25 13:05:00,17.65,17.68,17.64,17.67,199600.0,13.0482,13.0703,13.0408,13.0629,199600.0
2007-01-25 13:10:00,17.66,17.69,17.66,17.69,67300.0,13.0556,13.0777,13.0556,13.0777,67300.0
2007-01-25 13:15:00,17.68,17.72,17.68,17.71,164000.0,13.0703,13.0999,13.0703,13.0925,164000.0
2007-01-25 13:20:00,17.71,17.72,17.69,17.71,141300.0,13.0925,13.0999,13.0777,13.0925,141300.0
2007-01-25 13:25:00,17.71,17.73,17.7,17.73,148300.0,13.0925,13.1073,13.0851,13.1073,148300.0
2007-01-25 13:30:00,17.72,17.73,17.7,17.71,278500.0,13.0999,13.1073,13.0851,13.0925,278500.0
2007-01-25 13:35:00,17.71,17.71,17.64,17.64,223300.0,13.0925,13.0925,13.0408,13.0408,223300.0
2007-01-25 13:40:00,17.64,17.68,17.64,17.66,202300.0,13.0408,13.0703,13.0408,13.0556,202300.0
2007-01-25 13:45:00,17.65,17.66,17.65,17.65,162700.0,13.0482,13.0556,13.0482,13.0482,162700.0
2007-01-25 13:50:00,17.65,17.66,17.61,17.62,224000.0,13.0482,13.0556,13.0186,13.026,224000.0
2007-01-25 13:55:00,17.62,17.63,17.6,17.6,249700.0,13.026,13.0334,13.0112,13.0112,249700.0
2007-01-25 14:00:00,17.6,17.61,17.55,17.56,534800.0,13.0112,13.0186,12.9742,12.9816,534800.0
2007-01-25 14:05:00,17.56,17.59,17.54,17.58,638700.0,12.9816,13.0038,12.9668,12.9964,638700.0
2007-01-25 14:10:00,17.58,17.63,17.58,17.62,545800.0,12.9964,13.0334,12.9964,13.026,545800.0
2007-01-25 14:15:00,17.62,17.63,17.58,17.6,213100.0,13.026,13.0334,12.9964,13.0112,213100.0
2007-01-25 14:20:00,17.59,17.6,17.57,17.57,204800.0,13.0038,13.0112,12.989,12.989,204800.0
2007-01-25 14:25:00,17.58,17.58,17.54,17.57,304400.0,12.9964,12.9964,12.9668,12.989,304400.0
2007-01-25 14:30:00,17.57,17.59,17.56,17.58,144900.0,12.989,13.0038,12.9816,12.9964,144900.0
2007-01-25 14:35:00,17.58,17.59,17.57,17.58,152900.0,12.9964,13.0038,12.989,12.9964,152900.0
2007-01-25 14:40:00,17.59,17.59,17.56,17.57,93400.0,13.0038,13.0038,12.9816,12.989,93400.0
2007-01-25 14:45:00,17.57,17.57,17.52,17.53,225300.0,12.989,12.989,12.9521,12.9594,225300.0
2007-01-25 14:50:00,17.53,17.55,17.52,17.54,237300.0,12.9594,12.9742,12.9521,12.9668,237300.0
2007-01-25 14:55:00,17.54,17.55,17.52,17.54,338300.0,12.9668,12.9742,12.9521,12.9668,338300.0
2007-01-25 15:00:00,17.54,17.54,17.52,17.53,384100.0,12.9668,12.9668,12.9521,12.9594,384100.0
2007-01-25 15:05:00,17.53,17.53,17.45,17.45,875900.0,12.9594,12.9594,12.9003,12.9003,875900.0
2007-01-25 15:10:00,17.45,17.48,17.44,17.47,883400.0,12.9003,12.9225,12.8929,12.9151,883400.0
2007-01-25 15:15:00,17.46,17.48,17.45,17.45,409200.0,12.9077,12.9225,12.9003,12.9003,409200.0
2007-01-25 15:20:00,17.46,17.51,17.45,17.49,514000.0,12.9077,12.9447,12.9003,12.9299,514000.0
2007-01-25 15:25:00,17.49,17.53,17.49,17.5,292100.0,12.9299,12.9594,12.9299,12.9373,292100.0
2007-01-25 15:30:00,17.5,17.53,17.49,17.52,386600.0,12.9373,12.9594,12.9299,12.9521,386600.0
2007-01-25 15:35:00,17.52,17.53,17.49,17.49,334700.0,12.9521,12.9594,12.9299,12.9299,334700.0
2007-01-25 15:40:00,17.5,17.52,17.47,17.48,437900.0,12.9373,12.9521,12.9151,12.9225,437900.0
2007-01-25 15:45:00,17.48,17.5,17.46,17.48,417000.0,12.9225,12.9373,12.9077,12.9225,417000.0
2007-01-25 15:50:00,17.48,17.5,17.46,17.5,579700.0,12.9225,12.9373,12.9077,12.9373,579700.0
2007-01-25 15:55:00,17.5,17.5,17.48,17.48,649000.0,12.9373,12.9373,12.9225,12.9225,649000.0
2007-01-26 09:30:00,17.58,17.64,17.55,17.55,517100.0,12.9964,13.0408,12.9742,12.9742,517100.0
2007-01-26 09:35:00,17.56,17.56,17.51,17.51,228200.0,12.9816,12.9816,12.9447,12.9447,228200.0
2007-01-26 09:40:00,17.51,17.56,17.5,17.55,233500.0,12.9447,12.9816,12.9373,12.9742,233500.0
2007-01-26 09:45:00,17.55,17.58,17.48,17.5,539400.0,12.9742,12.9964,12.9225,12.9373,539400.0
2007-01-26 09:50:00,17.5,17.57,17.5,17.55,301700.0,12.9373,12.989,12.9373,12.9742,301700.0
2007-01-26 09:55:00,17.55,17.61,17.51,17.61,291600.0,12.9742,13.0186,12.9447,13.0186,291600.0
2007-01-26 10:00:00,17.61,17.67,17.6,17.65,887100.0,13.0186,13.0629,13.0112,13.0482,887100.0
2007-01-26 10:05:00,17.65,17.69,17.61,17.65,870100.0,13.0482,13.0777,13.0186,13.0482,870100.0
2007-01-26 10:10:00,17.64,17.76,17.64,17.75,805700.0,13.0408,13.1295,13.0408,13.1221,805700.0
2007-01-26 10:15:00,17.75,17.75,17.67,17.73,607200.0,13.1221,13.1221,13.0629,13.1073,607200.0
2007-01-26 10:20:00,17.73,17.8,17.71,17.79,402000.0,13.1073,13.1591,13.0925,13.1517,402000.0
2007-01-26 10:25:00,17.79,17.8,17.76,17.8,203300.0,13.1517,13.1591,13.1295,13.1591,203300.0
2007-01-26 10:30:00,17.8,17.86,17.78,17.82,421500.0,13.1591,13.2034,13.1443,13.1738,421500.0
2007-01-26 10:35:00,17.83,17.9,17.81,17.89,703100.0,13.1812,13.233,13.1664,13.2256,703100.0
2007-01-26 10:40:00,17.9,17.9,17.78,17.8,569600.0,13.233,13.233,13.1443,13.1591,569600.0
2007-01-26 10:45:00,17.8,17.85,17.72,17.74,815400.0,13.1591,13.196,13.0999,13.1147,815400.0
2007-01-26 10:50:00,17.73,17.76,17.72,17.76,520600.0,13.1073,13.1295,13.0999,13.1295,520600.0
2007-01-26 10:55:00,17.76,17.78,17.75,17.77,176700.0,13.1295,13.1443,13.1221,13.1369,176700.0
2007-01-26 11:00:00,17.77,17.81,17.74,17.79,422500.0,13.1369,13.1664,13.1147,13.1517,422500.0
2007-01-26 11:05:00,17.79,17.8,17.74,17.78,293300.0,13.1517,13.1591,13.1147,13.1443,293300.0
2007-01-26 11:10:00,17.78,17.79,17.76,17.78,178300.0,13.1443,13.1517,13.1295,13.1443,178300.0
2007-01-26 11:15:00,17.79,17.83,17.78,17.83,261800.0,13.1517,13.1812,13.1443,13.1812,261800.0
2007-01-26 11:20:00,17.82,17.83,17.78,17.78,195900.0,13.1738,13.1812,13.1443,13.1443,195900.0
2007-01-26 11:25:00,17.79,17.81,17.77,17.8,379500.0,13.1517,13.1664,13.1369,13.1591,379500.0
2007-01-26 11:30:00,17.81,17.83,17.8,17.83,244900.0,13.1664,13.1812,13.1591,13.1812,244900.0
2007-01-26 11:35:00,17.82,17.83,17.79,17.8,245900.0,13.1738,13.1812,13.1517,13.1591,245900.0
2007-01-26 11:40:00,17.8,17.8,17.75,17.79,414400.0,13.1591,13.1591,13.1221,13.1517,414400.0
2007-01-26 11:45:00,17.79,17.85,17.79,17.82,408200.0,13.1517,13.196,13.1517,13.1738,408200.0
2007-01-26 11:50:00,17.82,17.86,17.8,17.84,389200.0,13.1738,13.2034,13.1591,13.1886,389200.0
2007-01-26 11:55:00,17.83,17.86,17.82,17.85,317400.0,13.1812,13.2034,13.1738,13.196,317400.0
2007-01-26 12:00:00,17.85,17.86,17.83,17.86,250700.0,13.196,13.2034,13.1812,13.2034,250700.0
2007-01-26 12:05:00,17.86,17.88,17.85,17.86,239400.0,13.2034,13.2182,13.196,13.2034,239400.0
2007-01-26 12:10:00,17.86,17.9,17.85,17.89,268200.0,13.2034,13.233,13.196,13.2256,268200.0
2007-01-26 12:15:00,17.89,17.9,17.87,17.88,212500.0,13.2256,13.233,13.2108,13.2182,212500.0
2007-01-26 12:20:00,17.87,17.88,17.85,17.85,136400.0,13.2108,13.2182,13.196,13.196,136400.0
2007-01-26 12:25:00,17.85,17.86,17.81,17.81,227200.0,13.196,13.2034,13.1664,13.1664,227200.0
2007-01-26 12:30:00,17.81,17.86,17.81,17.86,152500.0,13.1664,13.2034,13.1664,13.2034,152500.0
2007-01-26 12:35:00,17.85,17.88,17.83,17.88,590000.0,13.196,13.2182,13.1812,13.2182,590000.0
2007-01-26 12:40:00,17.88,17.88,17.84,17.86,202800.0,13.2182,13.2182,13.1886,13.2034,202800.0
2007-01-26 12:45:00,17.86,17.87,17.83,17.87,299600.0,13.2034,13.2108,13.1812,13.2108,299600.0
2007-01-26 12:50:00,17.87,17.88,17.83,17.87,198300.0,13.2108,13.2182,13.1812,13.2108,198300.0
2007-01-26 12:55:00,17.87,17.87,17.85,17.86,73500.0,13.2108,13.2108,13.196,13.2034,73500.0
2007-01-26 13:00:00,17.85,17.87,17.85,17.87,102900.0,13.196,13.2108,13.196,13.2108,102900.0
2007-01-26 13:05:00,17.86,17.87,17.82,17.82,541700.0,13.2034,13.2108,13.1738,13.1738,541700.0
2007-01-26 13:10:00,17.83,17.86,17.81,17.83,529900.0,13.1812,13.2034,13.1664,13.1812,529900.0
2007-01-26 13:15:00,17.83,17.85,17.81,17.83,250300.0,13.1812,13.196,13.1664,13.1812,250300.0
2007-01-26 13:20:00,17.83,17.83,17.78,17.82,295200.0,13.1812,13.1812,13.1443,13.1738,295200.0
2007-01-26 13:25:00,17.82,17.85,17.81,17.84,187300.0,13.1738,13.196,13.1664,13.1886,187300.0
2007-01-26 13:30:00,17.84,17.87,17.84,17.85,243500.0,13.1886,13.2108,13.1886,13.196,243500.0
2007-01-26 13:35:00,17.85,17.88,17.85,17.87,280500.0,13.196,13.2182,13.196,13.2108,280500.0
2007-01-26 13:40:00,17.87,17.89,17.86,17.86,231200.0,13.2108,13.2256,13.2034,13.2034,231200.0
2007-01-26 13:45:00,17.86,17.88,17.85,17.86,413700.0,13.2034,13.2182,13.196,13.2034,413700.0
2007-01-26 13:50:00,17.86,17.87,17.84,17.86,126500.0,13.2034,13.2108,13.1886,13.2034,126500.0
2007-01-26 13:55:00,17.86,17.88,17.85,17.88,126600.0,13.2034,13.2182,13.196,13.2182,126600.0
2007-01-26 14:00:00,17.87,17.87,17.76,17.79,756500.0,13.2108,13.2108,13.1295,13.1517,756500.0
2007-01-26 14:05:00,17.79,17.8,17.78,17.8,304900.0,13.1517,13.1591,13.1443,13.1591,304900.0
2007-01-26 14:10:00,17.79,17.84,17.79,17.83,315500.0,13.1517,13.1886,13.1517,13.1812,315500.0
2007-01-26 14:15:00,17.84,17.89,17.83,17.85,263400.0,13.1886,13.2256,13.1812,13.196,263400.0
2007-01-26 14:20:00,17.85,17.87,17.85,17.86,133600.0,13.196,13.2108,13.196,13.2034,133600.0
2007-01-26 14:25:00,17.86,17.88,17.83,17.85,236800.0,13.2034,13.2182,13.1812,13.196,236800.0
2007-01-26 14:30:00,17.85,17.86,17.81,17.84,466400.0,13.196,13.2034,13.1664,13.1886,466400.0
2007-01-26 14:35:00,17.84,17.84,17.81,17.83,277600.0,13.1886,13.1886,13.1664,13.1812,277600.0
2007-01-26 14:40:00,17.83,17.85,17.82,17.84,324800.0,13.1812,13.196,13.1738,13.1886,324800.0
2007-01-26 14:45:00,17.84,17.85,17.82,17.85,207600.0,13.1886,13.196,13.1738,13.196,207600.0
2007-01-26 14:50:00,17.85,17.85,17.81,17.84,301700.0,13.196,13.196,13.1664,13.1886,301700.0
2007-01-26 14:55:00,17.83,17.85,17.82,17.84,148200.0,13.1812,13.196,13.1738,13.1886,148200.0
2007-01-26 15:00:00,17.84,17.88,17.84,17.86,287800.0,13.1886,13.2182,13.1886,13.2034,287800.0
2007-01-26 15:05:00,17.86,17.88,17.85,17.88,212900.0,13.2034,13.2182,13.196,13.2182,212900.0
2007-01-26 15:10:00,17.87,17.88,17.85,17.87,258300.0,13.2108,13.2182,13.196,13.2108,258300.0
2007-01-26 15:15:00,17.88,17.89,17.85,17.89,337000.0,13.2182,13.2256,13.196,13.2256,337000.0
2007-01-26 15:20:00,17.88,17.89,17.84,17.86,305600.0,13.2182,13.2256,13.1886,13.2034,305600.0
2007-01-26 15:25:00,17.85,17.87,17.84,17.85,203800.0,13.196,13.2108,13.1886,13.196,203800.0
2007-01-26 15:30:00,17.85,17.87,17.84,17.85,290200.0,13.196,13.2108,13.1886,13.196,290200.0
2007-01-26 15:35:00,17.85,17.86,17.84,17.86,337900.0,13.196,13.2034,13.1886,13.2034,337900.0
2007-01-26 15:40:00,17.85,17.85,17.77,17.79,416600.0,13.196,13.196,13.1369,13.1517,416600.0
2007-01-26 15:45:00,17.79,17.83,17.79,17.81,253200.0,13.1517,13.1812,13.1517,13.1664,253200.0
2007-01-26 15:50:00,17.82,17.82,17.78,17.81,399200.0,13.1738,13.1738,13.1443,13.1664,399200.0
2007-01-26 15:55:00,17.81,17.82,17.75,17.77,1005400.0,13.1664,13.1738,13.1221,13.1369,1005400.0
2007-01-29 09:30:00,17.75,17.75,17.59,17.65,881100.0,13.1221,13.1221,13.0038,13.0482,881100.0
2007-01-29 09:35:00,17.65,17.65,17.55,17.55,488300.0,13.0482,13.0482,12.9742,12.9742,488300.0
2007-01-29 09:40:00,17.56,17.6,17.52,17.56,481300.0,12.9816,13.0112,12.9521,12.9816,481300.0
2007-01-29 09:45:00,17.56,17.57,17.48,17.55,610600.0,12.9816,12.989,12.9225,12.9742,610600.0
2007-01-29 09:50:00,17.55,17.58,17.5,17.56,519700.0,12.9742,12.9964,12.9373,12.9816,519700.0
2007-01-29 09:55:00,17.56,17.56,17.47,17.49,428700.0,12.9816,12.9816,12.9151,12.9299,428700.0
2007-01-29 10:00:00,17.49,17.56,17.49,17.54,441400.0,12.9299,12.9816,12.9299,12.9668,441400.0
2007-01-29 10:05:00,17.54,17.6,17.54,17.59,411000.0,12.9668,13.0112,12.9668,13.0038,411000.0
2007-01-29 10:10:00,17.59,17.62,17.56,17.58,355400.0,13.0038,13.026,12.9816,12.9964,355400.0
2007-01-29 10:15:00,17.58,17.58,17.55,17.56,251300.0,12.9964,12.9964,12.9742,12.9816,251300.0
2007-01-29 10:20:00,17.56,17.57,17.51,17.53,391500.0,12.9816,12.989,12.9447,12.9594,391500.0
2007-01-29 10:25:00,17.53,17.55,17.51,17.52,204100.0,12.9594,12.9742,12.9447,12.9521,204100.0
2007-01-29 10:30:00,17.51,17.54,17.51,17.53,243700.0,12.9447,12.9668,12.9447,12.9594,243700.0
2007-01-29 10:35:00,17.52,17.57,17.51,17.56,211000.0,12.9521,12.989,12.9447,12.9816,211000.0
2007-01-29 10:40:00,17.57,17.63,17.54,17.61,307600.0,12.989,13.0334,12.9668,13.0186,307600.0
2007-01-29 10:45:00,17.61,17.66,17.61,17.65,199700.0,13.0186,13.0556,13.0186,13.0482,199700.0
2007-01-29 10:50:00,17.65,17.67,17.63,17.65,223500.0,13.0482,13.0629,13.0334,13.0482,223500.0
2007-01-29 10:55:00,17.64,17.65,17.62,17.65,169700.0,13.0408,13.0482,13.026,13.0482,169700.0
2007-01-29 11:00:00,17.64,17.66,17.57,17.59,356000.0,13.0408,13.0556,12.989,13.0038,356000.0
2007-01-29 11:05:00,17.59,17.62,17.57,17.61,208200.0,13.0038,13.026,12.989,13.0186,208200.0
2007-01-29 11:10:00,17.61,17.64,17.61,17.62,221300.0,13.0186,13.0408,13.0186,13.026,221300.0
2007-01-29 11:15:00,17.62,17.64,17.61,17.62,130500.0,13.026,13.0408,13.0186,13.026,130500.0
2007-01-29 11:20:00,17.63,17.64,17.6,17.62,177800.0,13.0334,13.0408,13.0112,13.026,177800.0
2007-01-29 11:25:00,17.61,17.65,17.61,17.65,290300.0,13.0186,13.0482,13.0186,13.0482,290300.0
2007-01-29 11:30:00,17.65,17.65,17.62,17.62,202000.0,13.0482,13.0482,13.026,13.026,202000.0
2007-01-29 11:35:00,17.62,17.65,17.62,17.64,161200.0,13.026,13.0482,13.026,13.0408,161200.0
2007-01-29 11:40:00,17.65,17.69,17.63,17.68,233300.0,13.0482,13.0777,13.0334,13.0703,233300.0
2007-01-29 11:45:00,17.68,17.7,17.66,17.66,227400.0,13.0703,13.0851,13.0556,13.0556,227400.0
2007-01-29 11:50:00,17.66,17.66,17.65,17.65,113600.0,13.0556,13.0556,13.0482,13.0482,113600.0
2007-01-29 11:55:00,17.65,17.7,17.65,17.69,179600.0,13.0482,13.0851,13.0482,13.0777,179600.0
2007-01-29 12:00:00,17.69,17.7,17.65,17.68,210700.0,13.0777,13.0851,13.0482,13.0703,210700.0
2007-01-29 12:05:00,17.68,17.68,17.65,17.66,120300.0,13.0703,13.0703,13.0482,13.0556,120300.0
2007-01-29 12:10:00,17.65,17.7,17.65,17.7,184000.0,13.0482,13.0851,13.0482,13.0851,184000.0
2007-01-29 12:15:00,17.69,17.72,17.68,17.68,217300.0,13.0777,13.0999,13.0703,13.0703,217300.0
2007-01-29 12:20:00,17.68,17.69,17.67,17.69,91000.0,13.0703,13.0777,13.0629,13.0777,91000.0
2007-01-29 12:25:00,17.69,17.69,17.66,17.66,113400.0,13.0777,13.0777,13.0556,13.0556,113400.0
2007-01-29 12:30:00,17.66,17.7,17.66,17.7,146500.0,13.0556,13.0851,13.0556,13.0851,146500.0
2007-01-29 12:35:00,17.7,17.71,17.69,17.71,173900.0,13.0851,13.0925,13.0777,13.0925,173900.0
2007-01-29 12:40:00,17.71,17.73,17.68,17.69,208100.0,13.0925,13.1073,13.0703,13.0777,208100.0
2007-01-29 12:45:00,17.69,17.77,17.68,17.76,290000.0,13.0777,13.1369,13.0703,13.1295,290000.0
2007-01-29 12:50:00,17.76,17.8,17.75,17.76,353000.0,13.1295,13.1591,13.1221,13.1295,353000.0
2007-01-29 12:55:00,17.76,17.79,17.75,17.78,274300.0,13.1295,13.1517,13.1221,13.1443,274300.0
2007-01-29 13:00:00,17.79,17.82,17.77,17.78,295700.0,13.1517,13.1738,13.1369,13.1443,295700.0
2007-01-29 13:05:00,17.78,17.8,17.76,17.77,219400.0,13.1443,13.1591,13.1295,13.1369,219400.0
2007-01-29 13:10:00,17.76,17.77,17.75,17.77,234000.0,13.1295,13.1369,13.1221,13.1369,234000.0
2007-01-29 13:15:00,17.76,17.77,17.74,17.75,186900.0,13.1295,13.1369,13.1147,13.1221,186900.0
2007-01-29 13:20:00,17.74,17.75,17.74,17.75,78700.0,13.1147,13.1221,13.1147,13.1221,78700.0
2007-01-29 13:25:00,17.75,17.78,17.75,17.78,226100.0,13.1221,13.1443,13.1221,13.1443,226100.0
2007-01-29 13:30:00,17.78,17.8,17.77,17.79,164800.0,13.1443,13.1591,13.1369,13.1517,164800.0
2007-01-29 13:35:00,17.79,17.8,17.78,17.78,139200.0,13.1517,13.1591,13.1443,13.1443,139200.0
2007-01-29 13:40:00,17.78,17.78,17.72,17.73,263300.0,13.1443,13.1443,13.0999,13.1073,263300.0
2007-01-29 13:45:00,17.73,17.73,17.67,17.71,528600.0,13.1073,13.1073,13.0629,13.0925,528600.0
2007-01-29 13:50:00,17.71,17.75,17.66,17.66,275400.0,13.0925,13.1221,13.0556,13.0556,275400.0
2007-01-29 13:55:00,17.66,17.67,17.61,17.62,490300.0,13.0556,13.0629,13.0186,13.026,490300.0
2007-01-29 14:00:00,17.62,17.65,17.57,17.59,442400.0,13.026,13.0482,12.989,13.0038,442400.0
2007-01-29 14:05:00,17.59,17.64,17.57,17.63,441500.0,13.0038,13.0408,12.989,13.0334,441500.0
2007-01-29 14:10:00,17.63,17.63,17.57,17.59,373100.0,13.0334,13.0334,12.989,13.0038,373100.0
2007-01-29 14:15:00,17.59,17.63,17.59,17.62,314300.0,13.0038,13.0334,13.0038,13.026,314300.0
2007-01-29 14:20:00,17.62,17.63,17.6,17.62,172600.0,13.026,13.0334,13.0112,13.026,172600.0
2007-01-29 14:25:00,17.62,17.62,17.58,17.58,352900.0,13.026,13.026,12.9964,12.9964,352900.0
2007-01-29 14:30:00,17.59,17.65,17.58,17.61,814100.0,13.0038,13.0482,12.9964,13.0186,814100.0
2007-01-29 14:35:00,17.62,17.62,17.53,17.58,699900.0,13.026,13.026,12.9594,12.9964,699900.0
2007-01-29 14:40:00,17.58,17.59,17.55,17.55,912800.0,12.9964,13.0038,12.9742,12.9742,912800.0
2007-01-29 14:45:00,17.54,17.55,17.53,17.54,420900.0,12.9668,12.9742,12.9594,12.9668,420900.0
2007-01-29 14:50:00,17.54,17.56,17.52,17.54,357500.0,12.9668,12.9816,12.9521,12.9668,357500.0
2007-01-29 14:55:00,17.54,17.55,17.5,17.52,571700.0,12.9668,12.9742,12.9373,12.9521,571700.0
2007-01-29 15:00:00,17.51,17.56,17.51,17.55,401700.0,12.9447,12.9816,12.9447,12.9742,401700.0
2007-01-29 15:05:00,17.54,17.55,17.53,17.54,335700.0,12.9668,12.9742,12.9594,12.9668,335700.0
2007-01-29 15:10:00,17.54,17.55,17.52,17.53,460400.0,12.9668,12.9742,12.9521,12.9594,460400.0
2007-01-29 15:15:00,17.52,17.54,17.52,17.52,366400.0,12.9521,12.9668,12.9521,12.9521,366400.0
2007-01-29 15:20:00,17.53,17.55,17.52,17.54,221700.0,12.9594,12.9742,12.9521,12.9668,221700.0
2007-01-29 15:25:00,17.54,17.59,17.54,17.54,480900.0,12.9668,13.0038,12.9668,12.9668,480900.0
2007-01-29 15:30:00,17.55,17.58,17.55,17.57,242100.0,12.9742,12.9964,12.9742,12.989,242100.0
2007-01-29 15:35:00,17.57,17.6,17.57,17.58,262400.0,12.989,13.0112,12.989,12.9964,262400.0
2007-01-29 15:40:00,17.57,17.59,17.56,17.57,562200.0,12.989,13.0038,12.9816,12.989,562200.0
2007-01-29 15:45:00,17.57,17.58,17.56,17.58,320500.0,12.989,12.9964,12.9816,12.9964,320500.0
2007-01-29 15:50:00,17.58,17.6,17.57,17.58,397900.0,12.9964,13.0112,12.989,12.9964,397900.0
2007-01-29 15:55:00,17.57,17.61,17.57,17.61,544900.0,12.989,13.0186,12.989,13.0186,544900.0
2007-01-30 09:30:00,17.7,17.72,17.62,17.71,500000.0,13.0851,13.0999,13.026,13.0925,500000.0
2007-01-30 09:35:00,17.72,17.75,17.65,17.74,446000.0,13.0999,13.1221,13.0482,13.1147,446000.0
2007-01-30 09:40:00,17.74,17.74,17.7,17.71,481100.0,13.1147,13.1147,13.0851,13.0925,481100.0
2007-01-30 09:45:00,17.71,17.71,17.67,17.67,470600.0,13.0925,13.0925,13.0629,13.0629,470600.0
2007-01-30 09:50:00,17.67,17.73,17.66,17.71,500200.0,13.0629,13.1073,13.0556,13.0925,500200.0
2007-01-30 09:55:00,17.71,17.71,17.67,17.68,453100.0,13.0925,13.0925,13.0629,13.0703,453100.0
2007-01-30 10:00:00,17.68,17.7,17.67,17.7,2013000.0,13.0703,13.0851,13.0629,13.0851,2013000.0
2007-01-30 10:05:00,17.69,17.7,17.63,17.63,577500.0,13.0777,13.0851,13.0334,13.0334,577500.0
2007-01-30 10:10:00,17.63,17.65,17.58,17.65,546500.0,13.0334,13.0482,12.9964,13.0482,546500.0
2007-01-30 10:15:00,17.64,17.7,17.63,17.7,420600.0,13.0408,13.0851,13.0334,13.0851,420600.0
2007-01-30 10:20:00,17.7,17.7,17.61,17.61,702600.0,13.0851,13.0851,13.0186,13.0186,702600.0
2007-01-30 10:25:00,17.61,17.67,17.6,17.67,285100.0,13.0186,13.0629,13.0112,13.0629,285100.0
2007-01-30 10:30:00,17.67,17.72,17.67,17.68,292400.0,13.0629,13.0999,13.0629,13.0703,292400.0
2007-01-30 10:35:00,17.68,17.7,17.65,17.67,295100.0,13.0703,13.0851,13.0482,13.0629,295100.0
2007-01-30 10:40:00,17.67,17.68,17.64,17.65,210200.0,13.0629,13.0703,13.0408,13.0482,210200.0
2007-01-30 10:45:00,17.65,17.68,17.65,17.66,199100.0,13.0482,13.0703,13.0482,13.0556,199100.0
2007-01-30 10:50:00,17.66,17.67,17.63,17.65,203600.0,13.0556,13.0629,13.0334,13.0482,203600.0
2007-01-30 10:55:00,17.65,17.69,17.65,17.68,186000.0,13.0482,13.0777,13.0482,13.0703,186000.0
2007-01-30 11:00:00,17.68,17.71,17.66,17.69,267400.0,13.0703,13.0925,13.0556,13.0777,267400.0
2007-01-30 11:05:00,17.69,17.71,17.68,17.71,137200.0,13.0777,13.0925,13.0703,13.0925,137200.0
2007-01-30 11:10:00,17.71,17.72,17.7,17.72,212300.0,13.0925,13.0999,13.0851,13.0999,212300.0
2007-01-30 11:15:00,17.71,17.76,17.71,17.76,292500.0,13.0925,13.1295,13.0925,13.1295,292500.0
2007-01-30 11:20:00,17.76,17.77,17.73,17.75,341600.0,13.1295,13.1369,13.1073,13.1221,341600.0
2007-01-30 11:25:00,17.76,17.76,17.7,17.71,301600.0,13.1295,13.1295,13.0851,13.0925,301600.0
2007-01-30 11:30:00,17.71,17.74,17.7,17.73,228000.0,13.0925,13.1147,13.0851,13.1073,228000.0
2007-01-30 11:35:00,17.74,17.76,17.73,17.74,144500.0,13.1147,13.1295,13.1073,13.1147,144500.0
2007-01-30 11:40:00,17.74,17.76,17.74,17.75,138000.0,13.1147,13.1295,13.1147,13.1221,138000.0
2007-01-30 11:45:00,17.75,17.77,17.75,17.76,244900.0,13.1221,13.1369,13.1221,13.1295,244900.0
2007-01-30 11:50:00,17.77,17.77,17.75,17.75,391400.0,13.1369,13.1369,13.1221,13.1221,391400.0
2007-01-30 11:55:00,17.75,17.76,17.71,17.71,183100.0,13.1221,13.1295,13.0925,13.0925,183100.0
2007-01-30 12:00:00,17.72,17.76,17.7,17.74,303100.0,13.0999,13.1295,13.0851,13.1147,303100.0
2007-01-30 12:05:00,17.73,17.74,17.7,17.7,113000.0,13.1073,13.1147,13.0851,13.0851,113000.0
2007-01-30 12:10:00,17.71,17.73,17.71,17.72,103000.0,13.0925,13.1073,13.0925,13.0999,103000.0
2007-01-30 12:15:00,17.73,17.73,17.7,17.71,132200.0,13.1073,13.1073,13.0851,13.0925,132200.0
2007-01-30 12:20:00,17.7,17.71,17.7,17.7,54500.0,13.0851,13.0925,13.0851,13.0851,54500.0
2007-01-30 12:25:00,17.7,17.73,17.7,17.72,73500.0,13.0851,13.1073,13.0851,13.0999,73500.0
2007-01-30 12:30:00,17.72,17.73,17.71,17.72,100800.0,13.0999,13.1073,13.0925,13.0999,100800.0
2007-01-30 12:35:00,17.72,17.73,17.72,17.73,42600.0,13.0999,13.1073,13.0999,13.1073,42600.0
2007-01-30 12:40:00,17.73,17.73,17.71,17.72,61900.0,13.1073,13.1073,13.0925,13.0999,61900.0
2007-01-30 12:45:00,17.71,17.71,17.68,17.7,161700.0,13.0925,13.0925,13.0703,13.0851,161700.0
2007-01-30 12:50:00,17.7,17.7,17.69,17.7,72100.0,13.0851,13.0851,13.0777,13.0851,72100.0
2007-01-30 12:55:00,17.7,17.73,17.7,17.72,96800.0,13.0851,13.1073,13.0851,13.0999,96800.0
2007-01-30 13:00:00,17.73,17.73,17.71,17.72,86400.0,13.1073,13.1073,13.0925,13.0999,86400.0
2007-01-30 13:05:00,17.72,17.72,17.69,17.69,125600.0,13.0999,13.0999,13.0777,13.0777,125600.0
2007-01-30 13:10:00,17.69,17.7,17.68,17.68,151300.0,13.0777,13.0851,13.0703,13.0703,151300.0
2007-01-30 13:15:00,17.68,17.69,17.67,17.68,264800.0,13.0703,13.0777,13.0629,13.0703,264800.0
2007-01-30 13:20:00,17.68,17.73,17.68,17.72,529300.0,13.0703,13.1073,13.0703,13.0999,529300.0
2007-01-30 13:25:00,17.72,17.73,17.71,17.72,142900.0,13.0999,13.1073,13.0925,13.0999,142900.0
2007-01-30 13:30:00,17.72,17.74,17.72,17.73,152200.0,13.0999,13.1147,13.0999,13.1073,152200.0
2007-01-30 13:35:00,17.72,17.73,17.72,17.72,60900.0,13.0999,13.1073,13.0999,13.0999,60900.0
2007-01-30 13:40:00,17.72,17.78,17.72,17.77,214200.0,13.0999,13.1443,13.0999,13.1369,214200.0
2007-01-30 13:45:00,17.78,17.8,17.77,17.79,477900.0,13.1443,13.1591,13.1369,13.1517,477900.0
2007-01-30 13:50:00,17.78,17.79,17.78,17.78,65200.0,13.1443,13.1517,13.1443,13.1443,65200.0
2007-01-30 13:55:00,17.78,17.79,17.78,17.79,51000.0,13.1443,13.1517,13.1443,13.1517,51000.0
2007-01-30 14:00:00,17.78,17.79,17.76,17.76,340500.0,13.1443,13.1517,13.1295,13.1295,340500.0
2007-01-30 14:05:00,17.77,17.8,17.76,17.77,322000.0,13.1369,13.1591,13.1295,13.1369,322000.0
2007-01-30 14:10:00,17.77,17.8,17.77,17.79,178800.0,13.1369,13.1591,13.1369,13.1517,178800.0
2007-01-30 14:15:00,17.79,17.8,17.78,17.8,340900.0,13.1517,13.1591,13.1443,13.1591,340900.0
2007-01-30 14:20:00,17.8,17.81,17.79,17.79,338300.0,13.1591,13.1664,13.1517,13.1517,338300.0
2007-01-30 14:25:00,17.8,17.81,17.79,17.8,203700.0,13.1591,13.1664,13.1517,13.1591,203700.0
2007-01-30 14:30:00,17.8,17.81,17.79,17.79,160000.0,13.1591,13.1664,13.1517,13.1517,160000.0
2007-01-30 14:35:00,17.79,17.81,17.79,17.8,134300.0,13.1517,13.1664,13.1517,13.1591,134300.0
2007-01-30 14:40:00,17.8,17.85,17.8,17.84,303600.0,13.1591,13.196,13.1591,13.1886,303600.0
2007-01-30 14:45:00,17.84,17.84,17.78,17.79,259100.0,13.1886,13.1886,13.1443,13.1517,259100.0
2007-01-30 14:50:00,17.78,17.79,17.76,17.76,238500.0,13.1443,13.1517,13.1295,13.1295,238500.0
2007-01-30 14:55:00,17.77,17.79,17.76,17.78,291100.0,13.1369,13.1517,13.1295,13.1443,291100.0
2007-01-30 15:00:00,17.78,17.8,17.78,17.8,143300.0,13.1443,13.1591,13.1443,13.1591,143300.0
2007-01-30 15:05:00,17.79,17.81,17.78,17.81,260800.0,13.1517,13.1664,13.1443,13.1664,260800.0
2007-01-30 15:10:00,17.81,17.81,17.8,17.8,152400.0,13.1664,13.1664,13.1591,13.1591,152400.0
2007-01-30 15:15:00,17.81,17.81,17.78,17.78,234600.0,13.1664,13.1664,13.1443,13.1443,234600.0
2007-01-30 15:20:00,17.78,17.79,17.77,17.78,174800.0,13.1443,13.1517,13.1369,13.1443,174800.0
2007-01-30 15:25:00,17.79,17.79,17.77,17.77,192100.0,13.1517,13.1517,13.1369,13.1369,192100.0
2007-01-30 15:30:00,17.77,17.77,17.75,17.76,429500.0,13.1369,13.1369,13.1221,13.1295,429500.0
2007-01-30 15:35:00,17.76,17.8,17.76,17.8,287400.0,13.1295,13.1591,13.1295,13.1591,287400.0
2007-01-30 15:40:00,17.79,17.8,17.77,17.77,336100.0,13.1517,13.1591,13.1369,13.1369,336100.0
2007-01-30 15:45:00,17.77,17.78,17.76,17.77,269700.0,13.1369,13.1443,13.1295,13.1369,269700.0
2007-01-30 15:50:00,17.78,17.81,17.77,17.81,470300.0,13.1443,13.1664,13.1369,13.1664,470300.0
2007-01-30 15:55:00,17.81,17.81,17.78,17.79,434100.0,13.1664,13.1664,13.1443,13.1517,434100.0
2007-01-31 09:30:00,17.7,17.7,17.62,17.64,634700.0,13.0851,13.0851,13.026,13.0408,634700.0
2007-01-31 09:35:00,17.63,17.65,17.57,17.61,386400.0,13.0334,13.0482,12.989,13.0186,386400.0
2007-01-31 09:40:00,17.61,17.62,17.53,17.54,771800.0,13.0186,13.026,12.9594,12.9668,771800.0
2007-01-31 09:45:00,17.54,17.56,17.5,17.51,691500.0,12.9668,12.9816,12.9373,12.9447,691500.0
2007-01-31 09:50:00,17.5,17.53,17.46,17.47,914000.0,12.9373,12.9594,12.9077,12.9151,914000.0
2007-01-31 09:55:00,17.47,17.51,17.45,17.48,833700.0,12.9151,12.9447,12.9003,12.9225,833700.0
2007-01-31 10:00:00,17.48,17.57,17.48,17.55,551100.0,12.9225,12.989,12.9225,12.9742,551100.0
2007-01-31 10:05:00,17.55,17.58,17.54,17.57,480000.0,12.9742,12.9964,12.9668,12.989,480000.0
2007-01-31 10:10:00,17.57,17.6,17.51,17.54,715400.0,12.989,13.0112,12.9447,12.9668,715400.0
2007-01-31 10:15:00,17.55,17.56,17.53,17.53,250800.0,12.9742,12.9816,12.9594,12.9594,250800.0
2007-01-31 10:20:00,17.54,17.64,17.53,17.63,364900.0,12.9668,13.0408,12.9594,13.0334,364900.0
2007-01-31 10:25:00,17.63,17.64,17.56,17.56,381500.0,13.0334,13.0408,12.9816,12.9816,381500.0
2007-01-31 10:30:00,17.56,17.69,17.56,17.68,482300.0,12.9816,13.0777,12.9816,13.0703,482300.0
2007-01-31 10:35:00,17.69,17.69,17.65,17.66,321000.0,13.0777,13.0777,13.0482,13.0556,321000.0
2007-01-31 10:40:00,17.66,17.67,17.59,17.59,277100.0,13.0556,13.0629,13.0038,13.0038,277100.0
2007-01-31 10:45:00,17.59,17.61,17.57,17.59,219700.0,13.0038,13.0186,12.989,13.0038,219700.0
2007-01-31 10:50:00,17.59,17.61,17.59,17.6,145200.0,13.0038,13.0186,13.0038,13.0112,145200.0
2007-01-31 10:55:00,17.6,17.62,17.58,17.58,275100.0,13.0112,13.026,12.9964,12.9964,275100.0
2007-01-31 11:00:00,17.58,17.58,17.51,17.51,388000.0,12.9964,12.9964,12.9447,12.9447,388000.0
2007-01-31 11:05:00,17.51,17.58,17.5,17.58,240400.0,12.9447,12.9964,12.9373,12.9964,240400.0
2007-01-31 11:10:00,17.58,17.6,17.57,17.6,229600.0,12.9964,13.0112,12.989,13.0112,229600.0
2007-01-31 11:15:00,17.59,17.59,17.54,17.56,220800.0,13.0038,13.0038,12.9668,12.9816,220800.0
2007-01-31 11:20:00,17.56,17.56,17.53,17.54,188500.0,12.9816,12.9816,12.9594,12.9668,188500.0
2007-01-31 11:25:00,17.54,17.57,17.53,17.53,196200.0,12.9668,12.989,12.9594,12.9594,196200.0
2007-01-31 11:30:00,17.53,17.54,17.52,17.54,164300.0,12.9594,12.9668,12.9521,12.9668,164300.0
2007-01-31 11:35:00,17.54,17.54,17.5,17.51,282700.0,12.9668,12.9668,12.9373,12.9447,282700.0
2007-01-31 11:40:00,17.51,17.54,17.5,17.52,198800.0,12.9447,12.9668,12.9373,12.9521,198800.0
2007-01-31 11:45:00,17.52,17.55,17.52,17.53,237900.0,12.9521,12.9742,12.9521,12.9594,237900.0
2007-01-31 11:50:00,17.54,17.54,17.51,17.52,314300.0,12.9668,12.9668,12.9447,12.9521,314300.0
2007-01-31 11:55:00,17.52,17.53,17.51,17.52,159900.0,12.9521,12.9594,12.9447,12.9521,159900.0
2007-01-31 12:00:00,17.52,17.53,17.52,17.53,88000.0,12.9521,12.9594,12.9521,12.9594,88000.0
2007-01-31 12:05:00,17.52,17.52,17.5,17.51,122000.0,12.9521,12.9521,12.9373,12.9447,122000.0
2007-01-31 12:10:00,17.5,17.54,17.5,17.52,235300.0,12.9373,12.9668,12.9373,12.9521,235300.0
2007-01-31 12:15:00,17.52,17.53,17.5,17.5,126400.0,12.9521,12.9594,12.9373,12.9373,126400.0
2007-01-31 12:20:00,17.5,17.52,17.5,17.5,287200.0,12.9373,12.9521,12.9373,12.9373,287200.0
2007-01-31 12:25:00,17.5,17.52,17.49,17.5,189500.0,12.9373,12.9521,12.9299,12.9373,189500.0
2007-01-31 12:30:00,17.49,17.51,17.48,17.49,169200.0,12.9299,12.9447,12.9225,12.9299,169200.0
2007-01-31 12:35:00,17.48,17.49,17.48,17.48,208000.0,12.9225,12.9299,12.9225,12.9225,208000.0
2007-01-31 12:40:00,17.48,17.49,17.47,17.48,165400.0,12.9225,12.9299,12.9151,12.9225,165400.0
2007-01-31 12:45:00,17.48,17.49,17.47,17.49,44700.0,12.9225,12.9299,12.9151,12.9299,44700.0
2007-01-31 12:50:00,17.49,17.5,17.48,17.49,318200.0,12.9299,12.9373,12.9225,12.9299,318200.0
2007-01-31 12:55:00,17.49,17.5,17.49,17.5,100300.0,12.9299,12.9373,12.9299,12.9373,100300.0
2007-01-31 13:00:00,17.51,17.52,17.5,17.52,65200.0,12.9447,12.9521,12.9373,12.9521,65200.0
2007-01-31 13:05:00,17.52,17.53,17.5,17.51,120300.0,12.9521,12.9594,12.9373,12.9447,120300.0
2007-01-31 13:10:00,17.51,17.52,17.51,17.52,29600.0,12.9447,12.9521,12.9447,12.9521,29600.0
2007-01-31 13:15:00,17.51,17.53,17.51,17.53,91000.0,12.9447,12.9594,12.9447,12.9594,91000.0
2007-01-31 13:20:00,17.53,17.53,17.52,17.52,48800.0,12.9594,12.9594,12.9521,12.9521,48800.0
2007-01-31 13:25:00,17.52,17.55,17.52,17.54,150900.0,12.9521,12.9742,12.9521,12.9668,150900.0
2007-01-31 13:30:00,17.54,17.55,17.52,17.53,49600.0,12.9668,12.9742,12.9521,12.9594,49600.0
2007-01-31 13:35:00,17.54,17.55,17.53,17.54,43100.0,12.9668,12.9742,12.9594,12.9668,43100.0
2007-01-31 13:40:00,17.55,17.55,17.5,17.5,156600.0,12.9742,12.9742,12.9373,12.9373,156600.0
2007-01-31 13:45:00,17.51,17.52,17.49,17.49,213400.0,12.9447,12.9521,12.9299,12.9299,213400.0
2007-01-31 13:50:00,17.5,17.52,17.49,17.5,167000.0,12.9373,12.9521,12.9299,12.9373,167000.0
2007-01-31 13:55:00,17.5,17.51,17.5,17.5,43800.0,12.9373,12.9447,12.9373,12.9373,43800.0
2007-01-31 14:00:00,17.51,17.51,17.5,17.5,42000.0,12.9447,12.9447,12.9373,12.9373,42000.0
2007-01-31 14:05:00,17.5,17.52,17.49,17.49,188300.0,12.9373,12.9521,12.9299,12.9299,188300.0
2007-01-31 14:10:00,17.5,17.5,17.47,17.5,216900.0,12.9373,12.9373,12.9151,12.9373,216900.0
2007-01-31 14:15:00,17.5,17.6,17.49,17.59,645600.0,12.9373,13.0112,12.9299,13.0038,645600.0
2007-01-31 14:20:00,17.59,17.61,17.55,17.56,388800.0,13.0038,13.0186,12.9742,12.9816,388800.0
2007-01-31 14:25:00,17.56,17.58,17.53,17.54,244200.0,12.9816,12.9964,12.9594,12.9668,244200.0
2007-01-31 14:30:00,17.54,17.61,17.53,17.6,482800.0,12.9668,13.0186,12.9594,13.0112,482800.0
2007-01-31 14:35:00,17.6,17.64,17.59,17.59,524400.0,13.0112,13.0408,13.0038,13.0038,524400.0
2007-01-31 14:40:00,17.59,17.64,17.59,17.62,247300.0,13.0038,13.0408,13.0038,13.026,247300.0
2007-01-31 14:45:00,17.62,17.67,17.62,17.65,343100.0,13.026,13.0629,13.026,13.0482,343100.0
2007-01-31 14:50:00,17.65,17.66,17.61,17.63,220400.0,13.0482,13.0556,13.0186,13.0334,220400.0
2007-01-31 14:55:00,17.64,17.64,17.62,17.63,119500.0,13.0408,13.0408,13.026,13.0334,119500.0
2007-01-31 15:00:00,17.63,17.64,17.62,17.64,129400.0,13.0334,13.0408,13.026,13.0408,129400.0
2007-01-31 15:05:00,17.64,17.72,17.63,17.7,570500.0,13.0408,13.0999,13.0334,13.0851,570500.0
2007-01-31 15:10:00,17.71,17.73,17.69,17.7,314200.0,13.0925,13.1073,13.0777,13.0851,314200.0
2007-01-31 15:15:00,17.71,17.71,17.68,17.71,205000.0,13.0925,13.0925,13.0703,13.0925,205000.0
2007-01-31 15:20:00,17.71,17.72,17.69,17.7,166600.0,13.0925,13.0999,13.0777,13.0851,166600.0
2007-01-31 15:25:00,17.7,17.73,17.69,17.72,235300.0,13.0851,13.1073,13.0777,13.0999,235300.0
2007-01-31 15:30:00,17.72,17.75,17.7,17.73,282200.0,13.0999,13.1221,13.0851,13.1073,282200.0
2007-01-31 15:35:00,17.73,17.74,17.71,17.72,307100.0,13.1073,13.1147,13.0925,13.0999,307100.0
2007-01-31 15:40:00,17.71,17.73,17.69,17.73,426500.0,13.0925,13.1073,13.0777,13.1073,426500.0
2007-01-31 15:45:00,17.73,17.75,17.72,17.75,315000.0,13.1073,13.1221,13.0999,13.1221,315000.0
2007-01-31 15:50:00,17.75,17.76,17.71,17.74,571400.0,13.1221,13.1295,13.0925,13.1147,571400.0
2007-01-31 15:55:00,17.74,17.74,17.69,17.7,521500.0,13.1147,13.1147,13.0777,13.0851,521500.0
2007-02-01 09:30:00,17.77,17.91,17.72,17.9,589500.0,13.1369,13.2404,13.0999,13.233,589500.0
2007-02-01 09:35:00,17.89,17.9,17.86,17.87,323000.0,13.2256,13.233,13.2034,13.2108,323000.0
2007-02-01 09:40:00,17.88,17.89,17.78,17.81,440000.0,13.2182,13.2256,13.1443,13.1664,440000.0
2007-02-01 09:45:00,17.81,17.87,17.8,17.86,269200.0,13.1664,13.2108,13.1591,13.2034,269200.0
2007-02-01 09:50:00,17.86,17.89,17.83,17.89,162200.0,13.2034,13.2256,13.1812,13.2256,162200.0
2007-02-01 09:55:00,17.89,17.93,17.87,17.91,399800.0,13.2256,13.2552,13.2108,13.2404,399800.0
2007-02-01 10:00:00,17.91,17.94,17.85,17.92,500900.0,13.2404,13.2625,13.196,13.2478,500900.0
2007-02-01 10:05:00,17.93,17.95,17.91,17.92,712000.0,13.2552,13.2699,13.2404,13.2478,712000.0
2007-02-01 10:10:00,17.92,17.92,17.83,17.86,460700.0,13.2478,13.2478,13.1812,13.2034,460700.0
2007-02-01 10:15:00,17.85,17.91,17.84,17.9,347400.0,13.196,13.2404,13.1886,13.233,347400.0
2007-02-01 10:20:00,17.89,17.9,17.81,17.82,555500.0,13.2256,13.233,13.1664,13.1738,555500.0
2007-02-01 10:25:00,17.83,17.86,17.82,17.82,298700.0,13.1812,13.2034,13.1738,13.1738,298700.0
2007-02-01 10:30:00,17.82,17.87,17.82,17.86,306200.0,13.1738,13.2108,13.1738,13.2034,306200.0
2007-02-01 10:35:00,17.86,17.89,17.86,17.89,167000.0,13.2034,13.2256,13.2034,13.2256,167000.0
2007-02-01 10:40:00,17.88,17.94,17.88,17.93,535300.0,13.2182,13.2625,13.2182,13.2552,535300.0
2007-02-01 10:45:00,17.94,17.94,17.89,17.9,254000.0,13.2625,13.2625,13.2256,13.233,254000.0
2007-02-01 10:50:00,17.89,17.9,17.87,17.87,160600.0,13.2256,13.233,13.2108,13.2108,160600.0
2007-02-01 10:55:00,17.87,17.9,17.87,17.89,1298500.0,13.2108,13.233,13.2108,13.2256,1298500.0
2007-02-01 11:00:00,17.89,17.9,17.87,17.87,457600.0,13.2256,13.233,13.2108,13.2108,457600.0
2007-02-01 11:05:00,17.87,17.88,17.85,17.86,615100.0,13.2108,13.2182,13.196,13.2034,615100.0
2007-02-01 11:10:00,17.86,17.89,17.0,17.88,691900.0,13.2034,13.2256,12.5676,13.2182,691900.0
2007-02-01 11:15:00,17.88,17.89,17.82,17.88,457700.0,13.2182,13.2256,13.1738,13.2182,457700.0
2007-02-01 11:20:00,17.88,17.89,17.85,17.85,146400.0,13.2182,13.2256,13.196,13.196,146400.0
2007-02-01 11:25:00,17.85,17.88,17.84,17.88,213900.0,13.196,13.2182,13.1886,13.2182,213900.0
2007-02-01 11:30:00,17.88,17.89,17.87,17.87,353900.0,13.2182,13.2256,13.2108,13.2108,353900.0
2007-02-01 11:35:00,17.87,17.88,17.84,17.84,220600.0,13.2108,13.2182,13.1886,13.1886,220600.0
2007-02-01 11:40:00,17.85,17.85,17.82,17.83,307300.0,13.196,13.196,13.1738,13.1812,307300.0
2007-02-01 11:45:00,17.84,17.87,17.83,17.87,165100.0,13.1886,13.2108,13.1812,13.2108,165100.0
2007-02-01 11:50:00,17.87,17.9,17.87,17.9,151000.0,13.2108,13.233,13.2108,13.233,151000.0
2007-02-01 11:55:00,17.9,17.92,17.9,17.91,201600.0,13.233,13.2478,13.233,13.2404,201600.0
2007-02-01 12:00:00,17.91,17.92,17.89,17.89,61700.0,13.2404,13.2478,13.2256,13.2256,61700.0
2007-02-01 12:05:00,17.89,17.9,17.87,17.89,187600.0,13.2256,13.233,13.2108,13.2256,187600.0
2007-02-01 12:10:00,17.89,17.91,17.88,17.89,119100.0,13.2256,13.2404,13.2182,13.2256,119100.0
2007-02-01 12:15:00,17.9,17.9,17.87,17.9,161300.0,13.233,13.233,13.2108,13.233,161300.0
2007-02-01 12:20:00,17.89,17.9,17.87,17.88,99600.0,13.2256,13.233,13.2108,13.2182,99600.0
2007-02-01 12:25:00,17.88,17.89,17.86,17.87,141600.0,13.2182,13.2256,13.2034,13.2108,141600.0
2007-02-01 12:30:00,17.86,17.87,17.85,17.85,134200.0,13.2034,13.2108,13.196,13.196,134200.0
2007-02-01 12:35:00,17.85,17.86,17.84,17.85,175600.0,13.196,13.2034,13.1886,13.196,175600.0
2007-02-01 12:40:00,17.85,17.87,17.84,17.86,86700.0,13.196,13.2108,13.1886,13.2034,86700.0
2007-02-01 12:45:00,17.86,17.88,17.86,17.87,105900.0,13.2034,13.2182,13.2034,13.2108,105900.0
2007-02-01 12:50:00,17.87,17.88,17.85,17.85,74300.0,13.2108,13.2182,13.196,13.196,74300.0
2007-02-01 12:55:00,17.85,17.86,17.82,17.85,184900.0,13.196,13.2034,13.1738,13.196,184900.0
2007-02-01 13:00:00,17.85,17.86,17.84,17.84,65200.0,13.196,13.2034,13.1886,13.1886,65200.0
2007-02-01 13:05:00,17.85,17.85,17.84,17.84,48100.0,13.196,13.196,13.1886,13.1886,48100.0
2007-02-01 13:10:00,17.84,17.86,17.83,17.84,142900.0,13.1886,13.2034,13.1812,13.1886,142900.0
2007-02-01 13:15:00,17.83,17.84,17.83,17.84,66400.0,13.1812,13.1886,13.1812,13.1886,66400.0
2007-02-01 13:20:00,17.84,17.85,17.84,17.85,58900.0,13.1886,13.196,13.1886,13.196,58900.0
2007-02-01 13:25:00,17.84,17.85,17.83,17.83,29400.0,13.1886,13.196,13.1812,13.1812,29400.0
2007-02-01 13:30:00,17.83,17.85,17.82,17.84,118100.0,13.1812,13.196,13.1738,13.1886,118100.0
2007-02-01 13:35:00,17.84,17.85,17.81,17.84,127100.0,13.1886,13.196,13.1664,13.1886,127100.0
2007-02-01 13:40:00,17.84,17.88,17.83,17.86,163800.0,13.1886,13.2182,13.1812,13.2034,163800.0
2007-02-01 13:45:00,17.85,17.87,17.85,17.85,160100.0,13.196,13.2108,13.196,13.196,160100.0
2007-02-01 13:50:00,17.86,17.86,17.85,17.86,95700.0,13.2034,13.2034,13.196,13.2034,95700.0
2007-02-01 13:55:00,17.86,17.86,17.82,17.82,90000.0,13.2034,13.2034,13.1738,13.1738,90000.0
2007-02-01 14:00:00,17.83,17.83,17.81,17.81,81000.0,13.1812,13.1812,13.1664,13.1664,81000.0
2007-02-01 14:05:00,17.82,17.86,17.81,17.85,184500.0,13.1738,13.2034,13.1664,13.196,184500.0
2007-02-01 14:10:00,17.86,17.88,17.83,17.84,218700.0,13.2034,13.2182,13.1812,13.1886,218700.0
2007-02-01 14:15:00,17.82,17.83,17.79,17.81,169700.0,13.1738,13.1812,13.1517,13.1664,169700.0
2007-02-01 14:20:00,17.82,17.85,17.81,17.83,198500.0,13.1738,13.196,13.1664,13.1812,198500.0
2007-02-01 14:25:00,17.83,17.86,17.83,17.84,122000.0,13.1812,13.2034,13.1812,13.1886,122000.0
2007-02-01 14:30:00,17.85,17.87,17.84,17.86,79800.0,13.196,13.2108,13.1886,13.2034,79800.0
2007-02-01 14:35:00,17.86,17.86,17.81,17.84,160300.0,13.2034,13.2034,13.1664,13.1886,160300.0
2007-02-01 14:40:00,17.84,17.87,17.83,17.86,129200.0,13.1886,13.2108,13.1812,13.2034,129200.0
2007-02-01 14:45:00,17.86,17.88,17.86,17.86,144700.0,13.2034,13.2182,13.2034,13.2034,144700.0
2007-02-01 14:50:00,17.86,17.87,17.85,17.86,158700.0,13.2034,13.2108,13.196,13.2034,158700.0
2007-02-01 14:55:00,17.86,17.88,17.85,17.86,188300.0,13.2034,13.2182,13.196,13.2034,188300.0
2007-02-01 15:00:00,17.85,17.89,17.84,17.88,304200.0,13.196,13.2256,13.1886,13.2182,304200.0
2007-02-01 15:05:00,17.88,17.9,17.87,17.89,152000.0,13.2182,13.233,13.2108,13.2256,152000.0
2007-02-01 15:10:00,17.9,17.93,17.88,17.92,235600.0,13.233,13.2552,13.2182,13.2478,235600.0
2007-02-01 15:15:00,17.93,17.93,17.89,17.92,330700.0,13.2552,13.2552,13.2256,13.2478,330700.0
2007-02-01 15:20:00,17.92,17.93,17.9,17.9,130500.0,13.2478,13.2552,13.233,13.233,130500.0
2007-02-01 15:25:00,17.91,17.91,17.9,17.91,170000.0,13.2404,13.2404,13.233,13.2404,170000.0
2007-02-01 15:30:00,17.91,17.92,17.9,17.9,316900.0,13.2404,13.2478,13.233,13.233,316900.0
2007-02-01 15:35:00,17.9,17.91,17.87,17.88,563400.0,13.233,13.2404,13.2108,13.2182,563400.0
2007-02-01 15:40:00,17.88,17.89,17.88,17.88,158600.0,13.2182,13.2256,13.2182,13.2182,158600.0
2007-02-01 15:45:00,17.89,17.9,17.88,17.89,335300.0,13.2256,13.233,13.2182,13.2256,335300.0
2007-02-01 15:50:00,17.89,17.92,17.89,17.92,521000.0,13.2256,13.2478,13.2256,13.2478,521000.0
2007-02-01 15:55:00,17.91,17.93,17.9,17.93,1046600.0,13.2404,13.2552,13.233,13.2552,1046600.0
2007-02-02 09:30:00,17.99,18.0,17.93,17.94,781100.0,13.2995,13.3069,13.2552,13.2625,781100.0
2007-02-02 09:35:00,17.93,17.94,17.87,17.9,722800.0,13.2552,13.2625,13.2108,13.233,722800.0
2007-02-02 09:40:00,17.9,17.97,17.89,17.97,375300.0,13.233,13.2847,13.2256,13.2847,375300.0
2007-02-02 09:45:00,17.97,18.05,17.97,18.01,730900.0,13.2847,13.3439,13.2847,13.3143,730900.0
2007-02-02 09:50:00,18.01,18.11,17.99,18.1,421800.0,13.3143,13.3882,13.2995,13.3808,421800.0
2007-02-02 09:55:00,18.1,18.1,18.02,18.09,587000.0,13.3808,13.3808,13.3217,13.3734,587000.0
2007-02-02 10:00:00,18.09,18.14,18.08,18.14,661900.0,13.3734,13.4104,13.366,13.4104,661900.0
2007-02-02 10:05:00,18.15,18.24,18.14,18.23,1139800.0,13.4178,13.4843,13.4104,13.4769,1139800.0
2007-02-02 10:10:00,18.23,18.27,18.19,18.26,856300.0,13.4769,13.5065,13.4474,13.4991,856300.0
2007-02-02 10:15:00,18.27,18.27,18.24,18.25,509000.0,13.5065,13.5065,13.4843,13.4917,509000.0
2007-02-02 10:20:00,18.24,18.27,18.23,18.25,451300.0,13.4843,13.5065,13.4769,13.4917,451300.0
2007-02-02 10:25:00,18.25,18.27,18.25,18.25,336300.0,13.4917,13.5065,13.4917,13.4917,336300.0
2007-02-02 10:30:00,18.26,18.28,18.25,18.27,295700.0,13.4991,13.5139,13.4917,13.5065,295700.0
2007-02-02 10:35:00,18.27,18.29,18.25,18.27,411200.0,13.5065,13.5213,13.4917,13.5065,411200.0
2007-02-02 10:40:00,18.29,18.29,18.23,18.24,354300.0,13.5213,13.5213,13.4769,13.4843,354300.0
2007-02-02 10:45:00,18.24,18.26,18.2,18.26,498100.0,13.4843,13.4991,13.4548,13.4991,498100.0
2007-02-02 10:50:00,18.25,18.32,18.25,18.32,586900.0,13.4917,13.5435,13.4917,13.5435,586900.0
2007-02-02 10:55:00,18.32,18.36,18.3,18.34,776700.0,13.5435,13.573,13.5287,13.5583,776700.0
2007-02-02 11:00:00,18.34,18.34,18.28,18.29,369600.0,13.5583,13.5583,13.5139,13.5213,369600.0
2007-02-02 11:05:00,18.29,18.31,18.27,18.28,368000.0,13.5213,13.5361,13.5065,13.5139,368000.0
2007-02-02 11:10:00,18.29,18.3,18.26,18.26,293700.0,13.5213,13.5287,13.4991,13.4991,293700.0
2007-02-02 11:15:00,18.26,18.29,18.26,18.29,257100.0,13.4991,13.5213,13.4991,13.5213,257100.0
2007-02-02 11:20:00,18.29,18.29,18.25,18.25,189900.0,13.5213,13.5213,13.4917,13.4917,189900.0
2007-02-02 11:25:00,18.25,18.26,18.25,18.25,214900.0,13.4917,13.4991,13.4917,13.4917,214900.0
2007-02-02 11:30:00,18.26,18.26,18.23,18.23,331900.0,13.4991,13.4991,13.4769,13.4769,331900.0
2007-02-02 11:35:00,18.23,18.24,18.19,18.21,383600.0,13.4769,13.4843,13.4474,13.4622,383600.0
2007-02-02 11:40:00,18.2,18.25,18.2,18.25,337100.0,13.4548,13.4917,13.4548,13.4917,337100.0
2007-02-02 11:45:00,18.24,18.25,18.24,18.24,77500.0,13.4843,13.4917,13.4843,13.4843,77500.0
2007-02-02 11:50:00,18.24,18.28,18.24,18.27,338000.0,13.4843,13.5139,13.4843,13.5065,338000.0
2007-02-02 11:55:00,18.26,18.27,18.25,18.26,161600.0,13.4991,13.5065,13.4917,13.4991,161600.0
2007-02-02 12:00:00,18.26,18.28,18.26,18.26,111500.0,13.4991,13.5139,13.4991,13.4991,111500.0
2007-02-02 12:05:00,18.25,18.26,18.25,18.25,209700.0,13.4917,13.4991,13.4917,13.4917,209700.0
2007-02-02 12:10:00,18.26,18.3,18.25,18.3,205400.0,13.4991,13.5287,13.4917,13.5287,205400.0
2007-02-02 12:15:00,18.3,18.3,18.28,18.28,169400.0,13.5287,13.5287,13.5139,13.5139,169400.0
2007-02-02 12:20:00,18.29,18.3,18.28,18.28,111200.0,13.5213,13.5287,13.5139,13.5139,111200.0
2007-02-02 12:25:00,18.28,18.28,18.24,18.24,162600.0,13.5139,13.5139,13.4843,13.4843,162600.0
2007-02-02 12:30:00,18.25,18.27,18.24,18.26,217400.0,13.4917,13.5065,13.4843,13.4991,217400.0
2007-02-02 12:35:00,18.27,18.28,18.25,18.25,270000.0,13.5065,13.5139,13.4917,13.4917,270000.0
2007-02-02 12:40:00,18.25,18.25,18.23,18.23,116100.0,13.4917,13.4917,13.4769,13.4769,116100.0
2007-02-02 12:45:00,18.23,18.27,18.22,18.26,334000.0,13.4769,13.5065,13.4695,13.4991,334000.0
2007-02-02 12:50:00,18.27,18.28,18.22,18.23,218000.0,13.5065,13.5139,13.4695,13.4769,218000.0
2007-02-02 12:55:00,18.23,18.26,18.23,18.24,175100.0,13.4769,13.4991,13.4769,13.4843,175100.0
2007-02-02 13:00:00,18.25,18.27,18.23,18.25,245100.0,13.4917,13.5065,13.4769,13.4917,245100.0
2007-02-02 13:05:00,18.25,18.26,18.23,18.25,193800.0,13.4917,13.4991,13.4769,13.4917,193800.0
2007-02-02 13:10:00,18.25,18.26,18.24,18.24,131300.0,13.4917,13.4991,13.4843,13.4843,131300.0
2007-02-02 13:15:00,18.24,18.27,18.23,18.24,111100.0,13.4843,13.5065,13.4769,13.4843,111100.0
2007-02-02 13:20:00,18.24,18.26,18.23,18.24,120200.0,13.4843,13.4991,13.4769,13.4843,120200.0
2007-02-02 13:25:00,18.23,18.26,18.23,18.25,91600.0,13.4769,13.4991,13.4769,13.4917,91600.0
2007-02-02 13:30:00,18.26,18.26,18.24,18.24,246700.0,13.4991,13.4991,13.4843,13.4843,246700.0
2007-02-02 13:35:00,18.24,18.25,18.24,18.24,37800.0,13.4843,13.4917,13.4843,13.4843,37800.0
2007-02-02 13:40:00,18.25,18.26,18.24,18.25,214200.0,13.4917,13.4991,13.4843,13.4917,214200.0
2007-02-02 13:45:00,18.25,18.26,18.23,18.23,101000.0,13.4917,13.4991,13.4769,13.4769,101000.0
2007-02-02 13:50:00,18.23,18.24,18.2,18.2,126600.0,13.4769,13.4843,13.4548,13.4548,126600.0
2007-02-02 13:55:00,18.2,18.25,18.2,18.24,218000.0,13.4548,13.4917,13.4548,13.4843,218000.0
2007-02-02 14:00:00,18.25,18.25,18.22,18.22,146000.0,13.4917,13.4917,13.4695,13.4695,146000.0
2007-02-02 14:05:00,18.22,18.26,18.22,18.25,289900.0,13.4695,13.4991,13.4695,13.4917,289900.0
2007-02-02 14:10:00,18.26,18.26,18.21,18.21,324600.0,13.4991,13.4991,13.4622,13.4622,324600.0
2007-02-02 14:15:00,18.21,18.23,18.2,18.2,213400.0,13.4622,13.4769,13.4548,13.4548,213400.0
2007-02-02 14:20:00,18.21,18.22,18.17,18.17,582400.0,13.4622,13.4695,13.4326,13.4326,582400.0
2007-02-02 14:25:00,18.17,18.17,18.13,18.16,386100.0,13.4326,13.4326,13.403,13.4252,386100.0
2007-02-02 14:30:00,18.16,18.2,18.15,18.18,181600.0,13.4252,13.4548,13.4178,13.44,181600.0
2007-02-02 14:35:00,18.18,18.2,18.17,18.18,160600.0,13.44,13.4548,13.4326,13.44,160600.0
2007-02-02 14:40:00,18.19,18.19,18.15,18.17,179800.0,13.4474,13.4474,13.4178,13.4326,179800.0
2007-02-02 14:45:00,18.17,18.2,18.13,18.19,410200.0,13.4326,13.4548,13.403,13.4474,410200.0
2007-02-02 14:50:00,18.2,18.2,18.16,18.16,110700.0,13.4548,13.4548,13.4252,13.4252,110700.0
2007-02-02 14:55:00,18.16,18.17,18.14,18.15,234600.0,13.4252,13.4326,13.4104,13.4178,234600.0
2007-02-02 15:00:00,18.14,18.2,18.14,18.18,222100.0,13.4104,13.4548,13.4104,13.44,222100.0
2007-02-02 15:05:00,18.18,18.2,18.18,18.18,191500.0,13.44,13.4548,13.44,13.44,191500.0
2007-02-02 15:10:00,18.19,18.22,18.18,18.21,227400.0,13.4474,13.4695,13.44,13.4622,227400.0
2007-02-02 15:15:00,18.22,18.22,18.18,18.19,260300.0,13.4695,13.4695,13.44,13.4474,260300.0
2007-02-02 15:20:00,18.2,18.2,18.15,18.16,194100.0,13.4548,13.4548,13.4178,13.4252,194100.0
2007-02-02 15:25:00,18.16,18.17,18.15,18.15,386500.0,13.4252,13.4326,13.4178,13.4178,386500.0
2007-02-02 15:30:00,18.15,18.17,18.15,18.17,134400.0,13.4178,13.4326,13.4178,13.4326,134400.0
2007-02-02 15:35:00,18.17,18.18,18.16,18.17,151400.0,13.4326,13.44,13.4252,13.4326,151400.0
2007-02-02 15:40:00,18.16,18.17,18.1,18.12,1053200.0,13.4252,13.4326,13.3808,13.3956,1053200.0
2007-02-02 15:45:00,18.12,18.13,18.08,18.08,747500.0,13.3956,13.403,13.366,13.366,747500.0
2007-02-02 15:50:00,18.08,18.15,18.08,18.15,493600.0,13.366,13.4178,13.366,13.4178,493600.0
2007-02-02 15:55:00,18.14,18.15,18.12,18.14,525000.0,13.4104,13.4178,13.3956,13.4104,525000.0
2007-02-05 09:30:00,18.18,18.2,18.17,18.19,507500.0,13.44,13.4548,13.4326,13.4474,507500.0
2007-02-05 09:35:00,18.19,18.25,18.13,18.16,722000.0,13.4474,13.4917,13.403,13.4252,722000.0
2007-02-05 09:40:00,18.16,18.23,18.16,18.19,890200.0,13.4252,13.4769,13.4252,13.4474,890200.0
2007-02-05 09:45:00,18.19,18.27,18.17,18.19,790300.0,13.4474,13.5065,13.4326,13.4474,790300.0
2007-02-05 09:50:00,18.2,18.25,18.19,18.2,462100.0,13.4548,13.4917,13.4474,13.4548,462100.0
2007-02-05 09:55:00,18.2,18.22,18.11,18.11,659600.0,13.4548,13.4695,13.3882,13.3882,659600.0
2007-02-05 10:00:00,18.11,18.11,18.02,18.07,1230700.0,13.3882,13.3882,13.3217,13.3587,1230700.0
2007-02-05 10:05:00,18.08,18.1,18.04,18.05,423600.0,13.366,13.3808,13.3365,13.3439,423600.0
2007-02-05 10:10:00,18.04,18.07,18.04,18.05,321000.0,13.3365,13.3587,13.3365,13.3439,321000.0
2007-02-05 10:15:00,18.05,18.06,18.02,18.05,499600.0,13.3439,13.3513,13.3217,13.3439,499600.0
2007-02-05 10:20:00,18.05,18.12,18.05,18.11,191400.0,13.3439,13.3956,13.3439,13.3882,191400.0
2007-02-05 10:25:00,18.11,18.11,18.05,18.1,926100.0,13.3882,13.3882,13.3439,13.3808,926100.0
2007-02-05 10:30:00,18.1,18.11,18.05,18.09,644300.0,13.3808,13.3882,13.3439,13.3734,644300.0
2007-02-05 10:35:00,18.08,18.11,18.08,18.09,381500.0,13.366,13.3882,13.366,13.3734,381500.0
2007-02-05 10:40:00,18.09,18.09,18.0,18.0,504700.0,13.3734,13.3734,13.3069,13.3069,504700.0
2007-02-05 10:45:00,18.01,18.02,17.99,18.01,468800.0,13.3143,13.3217,13.2995,13.3143,468800.0
2007-02-05 10:50:00,18.01,18.03,18.0,18.03,389300.0,13.3143,13.3291,13.3069,13.3291,389300.0
2007-02-05 10:55:00,18.02,18.04,18.02,18.04,180200.0,13.3217,13.3365,13.3217,13.3365,180200.0
2007-02-05 11:00:00,18.03,18.05,18.03,18.05,198100.0,13.3291,13.3439,13.3291,13.3439,198100.0
2007-02-05 11:05:00,18.05,18.07,18.02,18.06,294400.0,13.3439,13.3587,13.3217,13.3513,294400.0
2007-02-05 11:10:00,18.07,18.07,18.03,18.05,262400.0,13.3587,13.3587,13.3291,13.3439,262400.0
2007-02-05 11:15:00,18.04,18.05,18.03,18.04,85900.0,13.3365,13.3439,13.3291,13.3365,85900.0
2007-02-05 11:20:00,18.03,18.05,18.03,18.05,316900.0,13.3291,13.3439,13.3291,13.3439,316900.0
2007-02-05 11:25:00,18.05,18.06,18.04,18.06,151200.0,13.3439,13.3513,13.3365,13.3513,151200.0
2007-02-05 11:30:00,18.05,18.08,18.05,18.08,307100.0,13.3439,13.366,13.3439,13.366,307100.0
2007-02-05 11:35:00,18.07,18.09,18.07,18.09,139100.0,13.3587,13.3734,13.3587,13.3734,139100.0
2007-02-05 11:40:00,18.09,18.09,18.08,18.09,54700.0,13.3734,13.3734,13.366,13.3734,54700.0
2007-02-05 11:45:00,18.08,18.09,18.07,18.09,264200.0,13.366,13.3734,13.3587,13.3734,264200.0
2007-02-05 11:50:00,18.09,18.1,18.08,18.1,170400.0,13.3734,13.3808,13.366,13.3808,170400.0
2007-02-05 11:55:00,18.11,18.11,18.1,18.1,103900.0,13.3882,13.3882,13.3808,13.3808,103900.0
2007-02-05 12:00:00,18.1,18.11,18.09,18.1,115500.0,13.3808,13.3882,13.3734,13.3808,115500.0
2007-02-05 12:05:00,18.09,18.1,18.09,18.1,32100.0,13.3734,13.3808,13.3734,13.3808,32100.0
2007-02-05 12:10:00,18.1,18.1,18.09,18.1,24800.0,13.3808,13.3808,13.3734,13.3808,24800.0
2007-02-05 12:15:00,18.09,18.1,18.07,18.08,212500.0,13.3734,13.3808,13.3587,13.366,212500.0
2007-02-05 12:20:00,18.08,18.08,18.07,18.08,63200.0,13.366,13.366,13.3587,13.366,63200.0
2007-02-05 12:25:00,18.08,18.08,18.07,18.08,72600.0,13.366,13.366,13.3587,13.366,72600.0
2007-02-05 12:30:00,18.07,18.1,18.07,18.1,216300.0,13.3587,13.3808,13.3587,13.3808,216300.0
2007-02-05 12:35:00,18.1,18.1,18.09,18.1,94700.0,13.3808,13.3808,13.3734,13.3808,94700.0
2007-02-05 12:40:00,18.1,18.1,18.09,18.1,117100.0,13.3808,13.3808,13.3734,13.3808,117100.0
2007-02-05 12:45:00,18.09,18.1,18.08,18.09,248100.0,13.3734,13.3808,13.366,13.3734,248100.0
2007-02-05 12:50:00,18.08,18.13,18.08,18.12,505300.0,13.366,13.403,13.366,13.3956,505300.0
2007-02-05 12:55:00,18.12,18.13,18.11,18.13,89500.0,13.3956,13.403,13.3882,13.403,89500.0
2007-02-05 13:00:00,18.12,18.14,18.12,18.13,154600.0,13.3956,13.4104,13.3956,13.403,154600.0
2007-02-05 13:05:00,18.13,18.14,18.13,18.13,138100.0,13.403,13.4104,13.403,13.403,138100.0
2007-02-05 13:10:00,18.14,18.16,18.14,18.15,218200.0,13.4104,13.4252,13.4104,13.4178,218200.0
2007-02-05 13:15:00,18.15,18.16,18.14,18.15,399300.0,13.4178,13.4252,13.4104,13.4178,399300.0
2007-02-05 13:20:00,18.15,18.16,18.14,18.15,318900.0,13.4178,13.4252,13.4104,13.4178,318900.0
2007-02-05 13:25:00,18.15,18.15,18.13,18.13,121300.0,13.4178,13.4178,13.403,13.403,121300.0
2007-02-05 13:30:00,18.13,18.14,18.13,18.14,90100.0,13.403,13.4104,13.403,13.4104,90100.0
2007-02-05 13:35:00,18.14,18.15,18.12,18.12,281900.0,13.4104,13.4178,13.3956,13.3956,281900.0
2007-02-05 13:40:00,18.13,18.13,18.12,18.13,73600.0,13.403,13.403,13.3956,13.403,73600.0
2007-02-05 13:45:00,18.12,18.13,18.11,18.12,116100.0,13.3956,13.403,13.3882,13.3956,116100.0
2007-02-05 13:50:00,18.12,18.14,18.11,18.13,221000.0,13.3956,13.4104,13.3882,13.403,221000.0
2007-02-05 13:55:00,18.12,18.13,18.12,18.13,139100.0,13.3956,13.403,13.3956,13.403,139100.0
2007-02-05 14:00:00,18.12,18.18,18.12,18.17,220700.0,13.3956,13.44,13.3956,13.4326,220700.0
2007-02-05 14:05:00,18.18,18.19,18.16,18.16,248600.0,13.44,13.4474,13.4252,13.4252,248600.0
2007-02-05 14:10:00,18.16,18.19,18.16,18.19,153900.0,13.4252,13.4474,13.4252,13.4474,153900.0
2007-02-05 14:15:00,18.18,18.2,18.17,18.18,144000.0,13.44,13.4548,13.4326,13.44,144000.0
2007-02-05 14:20:00,18.18,18.18,18.14,18.15,371500.0,13.44,13.44,13.4104,13.4178,371500.0
2007-02-05 14:25:00,18.15,18.17,18.14,18.17,189700.0,13.4178,13.4326,13.4104,13.4326,189700.0
2007-02-05 14:30:00,18.16,18.17,18.14,18.15,160400.0,13.4252,13.4326,13.4104,13.4178,160400.0
2007-02-05 14:35:00,18.15,18.17,18.15,18.17,187800.0,13.4178,13.4326,13.4178,13.4326,187800.0
2007-02-05 14:40:00,18.17,18.2,18.17,18.19,190100.0,13.4326,13.4548,13.4326,13.4474,190100.0
2007-02-05 14:45:00,18.18,18.2,18.18,18.19,268700.0,13.44,13.4548,13.44,13.4474,268700.0
2007-02-05 14:50:00,18.2,18.2,18.16,18.16,154900.0,13.4548,13.4548,13.4252,13.4252,154900.0
2007-02-05 14:55:00,18.17,18.18,18.16,18.18,246700.0,13.4326,13.44,13.4252,13.44,246700.0
2007-02-05 15:00:00,18.18,18.19,18.16,18.17,223900.0,13.44,13.4474,13.4252,13.4326,223900.0
2007-02-05 15:05:00,18.17,18.17,18.16,18.17,161100.0,13.4326,13.4326,13.4252,13.4326,161100.0
2007-02-05 15:10:00,18.17,18.21,18.16,18.21,349400.0,13.4326,13.4622,13.4252,13.4622,349400.0
2007-02-05 15:15:00,18.21,18.21,18.16,18.18,600300.0,13.4622,13.4622,13.4252,13.44,600300.0
2007-02-05 15:20:00,18.18,18.21,18.17,18.2,517500.0,13.44,13.4622,13.4326,13.4548,517500.0
2007-02-05 15:25:00,18.19,18.2,18.14,18.16,516600.0,13.4474,13.4548,13.4104,13.4252,516600.0
2007-02-05 15:30:00,18.16,18.16,18.12,18.14,224800.0,13.4252,13.4252,13.3956,13.4104,224800.0
2007-02-05 15:35:00,18.13,18.18,18.13,18.16,550900.0,13.403,13.44,13.403,13.4252,550900.0
2007-02-05 15:40:00,18.16,18.19,18.14,18.19,410600.0,13.4252,13.4474,13.4104,13.4474,410600.0
2007-02-05 15:45:00,18.18,18.19,18.17,18.17,261900.0,13.44,13.4474,13.4326,13.4326,261900.0
2007-02-05 15:50:00,18.17,18.18,18.14,18.15,496700.0,13.4326,13.44,13.4104,13.4178,496700.0
2007-02-05 15:55:00,18.16,18.16,18.1,18.1,590300.0,13.4252,13.4252,13.3808,13.3808,590300.0
2007-02-06 09:30:00,18.08,18.15,18.02,18.03,533400.0,13.366,13.4178,13.3217,13.3291,533400.0
2007-02-06 09:35:00,18.04,18.1,18.02,18.04,403700.0,13.3365,13.3808,13.3217,13.3365,403700.0
2007-02-06 09:40:00,18.05,18.14,18.05,18.07,380500.0,13.3439,13.4104,13.3439,13.3587,380500.0
2007-02-06 09:45:00,18.06,18.1,18.05,18.08,245900.0,13.3513,13.3808,13.3439,13.366,245900.0
2007-02-06 09:50:00,18.09,18.11,18.08,18.09,172900.0,13.3734,13.3882,13.366,13.3734,172900.0
2007-02-06 09:55:00,18.09,18.1,18.03,18.05,299800.0,13.3734,13.3808,13.3291,13.3439,299800.0
2007-02-06 10:00:00,18.05,18.07,18.01,18.06,643400.0,13.3439,13.3587,13.3143,13.3513,643400.0
2007-02-06 10:05:00,18.06,18.08,18.05,18.05,373900.0,13.3513,13.366,13.3439,13.3439,373900.0
2007-02-06 10:10:00,18.06,18.07,18.05,18.06,267100.0,13.3513,13.3587,13.3439,13.3513,267100.0
2007-02-06 10:15:00,18.05,18.06,18.03,18.04,286500.0,13.3439,13.3513,13.3291,13.3365,286500.0
2007-02-06 10:20:00,18.05,18.07,18.04,18.05,138800.0,13.3439,13.3587,13.3365,13.3439,138800.0
2007-02-06 10:25:00,18.05,18.07,18.05,18.06,237200.0,13.3439,13.3587,13.3439,13.3513,237200.0
2007-02-06 10:30:00,18.06,18.06,18.02,18.03,296600.0,13.3513,13.3513,13.3217,13.3291,296600.0
2007-02-06 10:35:00,18.03,18.04,17.99,18.0,478300.0,13.3291,13.3365,13.2995,13.3069,478300.0
2007-02-06 10:40:00,17.99,18.01,17.92,17.92,522300.0,13.2995,13.3143,13.2478,13.2478,522300.0
2007-02-06 10:45:00,17.92,17.95,17.89,17.93,356600.0,13.2478,13.2699,13.2256,13.2552,356600.0
2007-02-06 10:50:00,17.94,17.95,17.9,17.9,344800.0,13.2625,13.2699,13.233,13.233,344800.0
2007-02-06 10:55:00,17.9,17.95,17.89,17.9,456900.0,13.233,13.2699,13.2256,13.233,456900.0
2007-02-06 11:00:00,17.91,17.92,17.87,17.91,367900.0,13.2404,13.2478,13.2108,13.2404,367900.0
2007-02-06 11:05:00,17.91,17.94,17.9,17.91,311300.0,13.2404,13.2625,13.233,13.2404,311300.0
2007-02-06 11:10:00,17.91,17.98,17.91,17.98,501900.0,13.2404,13.2921,13.2404,13.2921,501900.0
2007-02-06 11:15:00,17.97,17.98,17.94,17.95,479800.0,13.2847,13.2921,13.2625,13.2699,479800.0
2007-02-06 11:20:00,17.95,17.98,17.95,17.98,206800.0,13.2699,13.2921,13.2699,13.2921,206800.0
2007-02-06 11:25:00,17.97,17.98,17.93,17.97,253900.0,13.2847,13.2921,13.2552,13.2847,253900.0
2007-02-06 11:30:00,17.96,18.01,17.96,18.01,376200.0,13.2773,13.3143,13.2773,13.3143,376200.0
2007-02-06 11:35:00,18.0,18.01,17.97,17.98,148100.0,13.3069,13.3143,13.2847,13.2921,148100.0
2007-02-06 11:40:00,17.98,17.99,17.96,17.97,224500.0,13.2921,13.2995,13.2773,13.2847,224500.0
2007-02-06 11:45:00,17.96,17.97,17.91,17.92,222500.0,13.2773,13.2847,13.2404,13.2478,222500.0
2007-02-06 11:50:00,17.92,17.95,17.92,17.94,120900.0,13.2478,13.2699,13.2478,13.2625,120900.0
2007-02-06 11:55:00,17.94,17.95,17.91,17.94,435900.0,13.2625,13.2699,13.2404,13.2625,435900.0
2007-02-06 12:00:00,17.94,17.97,17.93,17.96,158200.0,13.2625,13.2847,13.2552,13.2773,158200.0
2007-02-06 12:05:00,17.95,17.98,17.95,17.97,258400.0,13.2699,13.2921,13.2699,13.2847,258400.0
2007-02-06 12:10:00,17.97,17.98,17.95,17.98,174200.0,13.2847,13.2921,13.2699,13.2921,174200.0
2007-02-06 12:15:00,17.97,18.01,17.97,17.99,264100.0,13.2847,13.3143,13.2847,13.2995,264100.0
2007-02-06 12:20:00,17.99,18.0,17.98,17.98,36900.0,13.2995,13.3069,13.2921,13.2921,36900.0
2007-02-06 12:25:00,17.98,18.0,17.98,18.0,105600.0,13.2921,13.3069,13.2921,13.3069,105600.0
2007-02-06 12:30:00,18.0,18.01,17.98,17.99,139300.0,13.3069,13.3143,13.2921,13.2995,139300.0
2007-02-06 12:35:00,17.99,18.01,17.99,18.0,51300.0,13.2995,13.3143,13.2995,13.3069,51300.0
2007-02-06 12:40:00,18.0,18.01,18.0,18.0,102500.0,13.3069,13.3143,13.3069,13.3069,102500.0
2007-02-06 12:45:00,18.0,18.02,18.0,18.0,216500.0,13.3069,13.3217,13.3069,13.3069,216500.0
2007-02-06 12:50:00,18.0,18.01,17.98,17.98,73100.0,13.3069,13.3143,13.2921,13.2921,73100.0
2007-02-06 12:55:00,17.99,18.0,17.98,18.0,151000.0,13.2995,13.3069,13.2921,13.3069,151000.0
2007-02-06 13:00:00,18.0,18.02,17.99,18.02,143100.0,13.3069,13.3217,13.2995,13.3217,143100.0
2007-02-06 13:05:00,18.02,18.06,18.02,18.06,204900.0,13.3217,13.3513,13.3217,13.3513,204900.0
2007-02-06 13:10:00,18.05,18.07,18.05,18.06,169100.0,13.3439,13.3587,13.3439,13.3513,169100.0
2007-02-06 13:15:00,18.05,18.1,18.05,18.07,246900.0,13.3439,13.3808,13.3439,13.3587,246900.0
2007-02-06 13:20:00,18.07,18.08,18.06,18.07,171500.0,13.3587,13.366,13.3513,13.3587,171500.0
2007-02-06 13:25:00,18.07,18.08,18.06,18.07,69300.0,13.3587,13.366,13.3513,13.3587,69300.0
2007-02-06 13:30:00,18.07,18.09,18.06,18.09,143400.0,13.3587,13.3734,13.3513,13.3734,143400.0
2007-02-06 13:35:00,18.09,18.13,18.08,18.13,443400.0,13.3734,13.403,13.366,13.403,443400.0
2007-02-06 13:40:00,18.12,18.13,18.09,18.09,175000.0,13.3956,13.403,13.3734,13.3734,175000.0
2007-02-06 13:45:00,18.09,18.1,18.09,18.1,68500.0,13.3734,13.3808,13.3734,13.3808,68500.0
2007-02-06 13:50:00,18.1,18.11,18.09,18.1,155200.0,13.3808,13.3882,13.3734,13.3808,155200.0
2007-02-06 13:55:00,18.1,18.15,18.1,18.14,246900.0,13.3808,13.4178,13.3808,13.4104,246900.0
2007-02-06 14:00:00,18.14,18.17,18.14,18.14,330200.0,13.4104,13.4326,13.4104,13.4104,330200.0
2007-02-06 14:05:00,18.14,18.15,18.06,18.08,430700.0,13.4104,13.4178,13.3513,13.366,430700.0
2007-02-06 14:10:00,18.08,18.12,18.07,18.1,255100.0,13.366,13.3956,13.3587,13.3808,255100.0
2007-02-06 14:15:00,18.1,18.14,18.1,18.12,238500.0,13.3808,13.4104,13.3808,13.3956,238500.0
2007-02-06 14:20:00,18.12,18.13,18.1,18.12,170900.0,13.3956,13.403,13.3808,13.3956,170900.0
2007-02-06 14:25:00,18.12,18.13,18.12,18.12,103900.0,13.3956,13.403,13.3956,13.3956,103900.0
2007-02-06 14:30:00,18.13,18.13,18.1,18.11,244700.0,13.403,13.403,13.3808,13.3882,244700.0
2007-02-06 14:35:00,18.11,18.13,18.11,18.11,164400.0,13.3882,13.403,13.3882,13.3882,164400.0
2007-02-06 14:40:00,18.11,18.12,18.11,18.11,110700.0,13.3882,13.3956,13.3882,13.3882,110700.0
2007-02-06 14:45:00,18.12,18.13,18.11,18.13,70300.0,13.3956,13.403,13.3882,13.403,70300.0
2007-02-06 14:50:00,18.12,18.15,18.12,18.15,238100.0,13.3956,13.4178,13.3956,13.4178,238100.0
2007-02-06 14:55:00,18.14,18.17,18.14,18.15,206100.0,13.4104,13.4326,13.4104,13.4178,206100.0
2007-02-06 15:00:00,18.15,18.18,18.14,18.16,203400.0,13.4178,13.44,13.4104,13.4252,203400.0
2007-02-06 15:05:00,18.17,18.17,18.13,18.13,260100.0,13.4326,13.4326,13.403,13.403,260100.0
2007-02-06 15:10:00,18.14,18.15,18.13,18.15,128500.0,13.4104,13.4178,13.403,13.4178,128500.0
2007-02-06 15:15:00,18.15,18.17,18.14,18.17,143200.0,13.4178,13.4326,13.4104,13.4326,143200.0
2007-02-06 15:20:00,18.15,18.17,18.14,18.14,184100.0,13.4178,13.4326,13.4104,13.4104,184100.0
2007-02-06 15:25:00,18.14,18.16,18.14,18.16,275500.0,13.4104,13.4252,13.4104,13.4252,275500.0
2007-02-06 15:30:00,18.15,18.16,18.15,18.15,200700.0,13.4178,13.4252,13.4178,13.4178,200700.0
2007-02-06 15:35:00,18.16,18.16,18.15,18.16,217200.0,13.4252,13.4252,13.4178,13.4252,217200.0
2007-02-06 15:40:00,18.16,18.16,18.15,18.16,268000.0,13.4252,13.4252,13.4178,13.4252,268000.0
2007-02-06 15:45:00,18.15,18.17,18.15,18.17,264400.0,13.4178,13.4326,13.4178,13.4326,264400.0
2007-02-06 15:50:00,18.17,18.2,18.16,18.19,486300.0,13.4326,13.4548,13.4252,13.4474,486300.0
2007-02-06 15:55:00,18.19,18.2,18.14,18.17,849500.0,13.4474,13.4548,13.4104,13.4326,849500.0
2007-02-07 09:30:00,18.21,18.35,18.21,18.32,699600.0,13.4622,13.5657,13.4622,13.5435,699600.0
2007-02-07 09:35:00,18.32,18.35,18.29,18.3,549400.0,13.5435,13.5657,13.5213,13.5287,549400.0
2007-02-07 09:40:00,18.3,18.31,18.21,18.21,550400.0,13.5287,13.5361,13.4622,13.4622,550400.0
2007-02-07 09:45:00,18.21,18.22,18.13,18.16,454900.0,13.4622,13.4695,13.403,13.4252,454900.0
2007-02-07 09:50:00,18.17,18.19,18.15,18.18,182400.0,13.4326,13.4474,13.4178,13.44,182400.0
2007-02-07 09:55:00,18.18,18.18,18.11,18.17,268000.0,13.44,13.44,13.3882,13.4326,268000.0
2007-02-07 10:00:00,18.17,18.2,18.16,18.19,154000.0,13.4326,13.4548,13.4252,13.4474,154000.0
2007-02-07 10:05:00,18.19,18.19,18.15,18.16,215200.0,13.4474,13.4474,13.4178,13.4252,215200.0
2007-02-07 10:10:00,18.16,18.26,18.16,18.26,280200.0,13.4252,13.4991,13.4252,13.4991,280200.0
2007-02-07 10:15:00,18.25,18.28,18.24,18.26,234100.0,13.4917,13.5139,13.4843,13.4991,234100.0
2007-02-07 10:20:00,18.27,18.3,18.25,18.28,249000.0,13.5065,13.5287,13.4917,13.5139,249000.0
2007-02-07 10:25:00,18.28,18.29,18.25,18.25,184600.0,13.5139,13.5213,13.4917,13.4917,184600.0
2007-02-07 10:30:00,18.25,18.27,18.24,18.25,183300.0,13.4917,13.5065,13.4843,13.4917,183300.0
2007-02-07 10:35:00,18.25,18.34,18.24,18.33,237000.0,13.4917,13.5583,13.4843,13.5509,237000.0
2007-02-07 10:40:00,18.33,18.39,18.32,18.39,382700.0,13.5509,13.5952,13.5435,13.5952,382700.0
2007-02-07 10:45:00,18.39,18.39,18.36,18.38,226900.0,13.5952,13.5952,13.573,13.5878,226900.0
2007-02-07 10:50:00,18.38,18.39,18.36,18.37,177800.0,13.5878,13.5952,13.573,13.5804,177800.0
2007-02-07 10:55:00,18.36,18.39,18.36,18.37,223700.0,13.573,13.5952,13.573,13.5804,223700.0
2007-02-07 11:00:00,18.37,18.38,18.35,18.36,172200.0,13.5804,13.5878,13.5657,13.573,172200.0
2007-02-07 11:05:00,18.36,18.44,18.36,18.44,422200.0,13.573,13.6322,13.573,13.6322,422200.0
2007-02-07 11:10:00,18.44,18.45,18.42,18.43,185800.0,13.6322,13.6396,13.6174,13.6248,185800.0
2007-02-07 11:15:00,18.43,18.43,18.39,18.4,220600.0,13.6248,13.6248,13.5952,13.6026,220600.0
2007-02-07 11:20:00,18.4,18.41,18.39,18.41,83400.0,13.6026,13.61,13.5952,13.61,83400.0
2007-02-07 11:25:00,18.41,18.42,18.4,18.41,117200.0,13.61,13.6174,13.6026,13.61,117200.0
2007-02-07 11:30:00,18.4,18.41,18.39,18.4,121800.0,13.6026,13.61,13.5952,13.6026,121800.0
2007-02-07 11:35:00,18.39,18.4,18.39,18.4,62000.0,13.5952,13.6026,13.5952,13.6026,62000.0
2007-02-07 11:40:00,18.4,18.4,18.39,18.4,76300.0,13.6026,13.6026,13.5952,13.6026,76300.0
2007-02-07 11:45:00,18.4,18.41,18.37,18.37,177000.0,13.6026,13.61,13.5804,13.5804,177000.0
2007-02-07 11:50:00,18.37,18.42,18.36,18.41,325400.0,13.5804,13.6174,13.573,13.61,325400.0
2007-02-07 11:55:00,18.4,18.42,18.4,18.41,113400.0,13.6026,13.6174,13.6026,13.61,113400.0
2007-02-07 12:00:00,18.42,18.44,18.41,18.43,293300.0,13.6174,13.6322,13.61,13.6248,293300.0
2007-02-07 12:05:00,18.44,18.45,18.43,18.45,140400.0,13.6322,13.6396,13.6248,13.6396,140400.0
2007-02-07 12:10:00,18.45,18.46,18.44,18.45,171200.0,13.6396,13.647,13.6322,13.6396,171200.0
2007-02-07 12:15:00,18.44,18.45,18.44,18.44,64700.0,13.6322,13.6396,13.6322,13.6322,64700.0
2007-02-07 12:20:00,18.45,18.45,18.42,18.44,87800.0,13.6396,13.6396,13.6174,13.6322,87800.0
2007-02-07 12:25:00,18.43,18.44,18.43,18.44,35200.0,13.6248,13.6322,13.6248,13.6322,35200.0
2007-02-07 12:30:00,18.43,18.43,18.4,18.4,181500.0,13.6248,13.6248,13.6026,13.6026,181500.0
2007-02-07 12:35:00,18.4,18.41,18.4,18.4,77100.0,13.6026,13.61,13.6026,13.6026,77100.0
2007-02-07 12:40:00,18.4,18.42,18.39,18.41,135700.0,13.6026,13.6174,13.5952,13.61,135700.0
2007-02-07 12:45:00,18.41,18.42,18.41,18.41,41900.0,13.61,13.6174,13.61,13.61,41900.0
2007-02-07 12:50:00,18.41,18.44,18.41,18.44,67900.0,13.61,13.6322,13.61,13.6322,67900.0
2007-02-07 12:55:00,18.44,18.44,18.41,18.43,80700.0,13.6322,13.6322,13.61,13.6248,80700.0
2007-02-07 13:00:00,18.42,18.44,18.42,18.42,109400.0,13.6174,13.6322,13.6174,13.6174,109400.0
2007-02-07 13:05:00,18.43,18.43,18.42,18.43,25100.0,13.6248,13.6248,13.6174,13.6248,25100.0
2007-02-07 13:10:00,18.42,18.43,18.42,18.42,82400.0,13.6174,13.6248,13.6174,13.6174,82400.0
2007-02-07 13:15:00,18.42,18.45,18.42,18.43,151700.0,13.6174,13.6396,13.6174,13.6248,151700.0
2007-02-07 13:20:00,18.43,18.43,18.39,18.41,184500.0,13.6248,13.6248,13.5952,13.61,184500.0
2007-02-07 13:25:00,18.4,18.41,18.4,18.4,106900.0,13.6026,13.61,13.6026,13.6026,106900.0
2007-02-07 13:30:00,18.4,18.44,18.4,18.42,151400.0,13.6026,13.6322,13.6026,13.6174,151400.0
2007-02-07 13:35:00,18.42,18.43,18.42,18.43,83500.0,13.6174,13.6248,13.6174,13.6248,83500.0
2007-02-07 13:40:00,18.42,18.43,18.41,18.41,130500.0,13.6174,13.6248,13.61,13.61,130500.0
2007-02-07 13:45:00,18.41,18.45,18.4,18.4,257700.0,13.61,13.6396,13.6026,13.6026,257700.0
2007-02-07 13:50:00,18.4,18.41,18.4,18.4,72200.0,13.6026,13.61,13.6026,13.6026,72200.0
2007-02-07 13:55:00,18.4,18.41,18.39,18.39,78800.0,13.6026,13.61,13.5952,13.5952,78800.0
2007-02-07 14:00:00,18.39,18.41,18.39,18.41,171600.0,13.5952,13.61,13.5952,13.61,171600.0
2007-02-07 14:05:00,18.41,18.42,18.35,18.36,254200.0,13.61,13.6174,13.5657,13.573,254200.0
2007-02-07 14:10:00,18.36,18.38,18.35,18.36,222500.0,13.573,13.5878,13.5657,13.573,222500.0
2007-02-07 14:15:00,18.35,18.36,18.32,18.34,396400.0,13.5657,13.573,13.5435,13.5583,396400.0
2007-02-07 14:20:00,18.33,18.36,18.31,18.36,382700.0,13.5509,13.573,13.5361,13.573,382700.0
2007-02-07 14:25:00,18.36,18.37,18.35,18.35,87100.0,13.573,13.5804,13.5657,13.5657,87100.0
2007-02-07 14:30:00,18.35,18.35,18.3,18.3,195900.0,13.5657,13.5657,13.5287,13.5287,195900.0
2007-02-07 14:35:00,18.3,18.31,18.21,18.26,380700.0,13.5287,13.5361,13.4622,13.4991,380700.0
2007-02-07 14:40:00,18.25,18.27,18.23,18.25,326100.0,13.4917,13.5065,13.4769,13.4917,326100.0
2007-02-07 14:45:00,18.25,18.26,18.22,18.23,287900.0,13.4917,13.4991,13.4695,13.4769,287900.0
2007-02-07 14:50:00,18.23,18.24,18.22,18.23,233200.0,13.4769,13.4843,13.4695,13.4769,233200.0
2007-02-07 14:55:00,18.23,18.24,18.21,18.22,288300.0,13.4769,13.4843,13.4622,13.4695,288300.0
2007-02-07 15:00:00,18.22,18.24,18.21,18.23,142400.0,13.4695,13.4843,13.4622,13.4769,142400.0
2007-02-07 15:05:00,18.23,18.26,18.23,18.26,164600.0,13.4769,13.4991,13.4769,13.4991,164600.0
2007-02-07 15:10:00,18.26,18.27,18.23,18.23,331200.0,13.4991,13.5065,13.4769,13.4769,331200.0
2007-02-07 15:15:00,18.23,18.24,18.22,18.24,141400.0,13.4769,13.4843,13.4695,13.4843,141400.0
2007-02-07 15:20:00,18.23,18.28,18.23,18.27,218300.0,13.4769,13.5139,13.4769,13.5065,218300.0
2007-02-07 15:25:00,18.28,18.29,18.27,18.28,98600.0,13.5139,13.5213,13.5065,13.5139,98600.0
2007-02-07 15:30:00,18.27,18.28,18.22,18.23,293600.0,13.5065,13.5139,13.4695,13.4769,293600.0
2007-02-07 15:35:00,18.22,18.24,18.21,18.24,242100.0,13.4695,13.4843,13.4622,13.4843,242100.0
2007-02-07 15:40:00,18.23,18.25,18.23,18.25,93200.0,13.4769,13.4917,13.4769,13.4917,93200.0
2007-02-07 15:45:00,18.24,18.26,18.24,18.25,147400.0,13.4843,13.4991,13.4843,13.4917,147400.0
2007-02-07 15:50:00,18.25,18.28,18.25,18.27,273600.0,13.4917,13.5139,13.4917,13.5065,273600.0
2007-02-07 15:55:00,18.27,18.27,18.24,18.26,389700.0,13.5065,13.5065,13.4843,13.4991,389700.0
2007-02-08 09:30:00,18.22,18.26,18.18,18.22,563900.0,13.4695,13.4991,13.44,13.4695,563900.0
2007-02-08 09:35:00,18.23,18.33,18.22,18.33,241500.0,13.4769,13.5509,13.4695,13.5509,241500.0
2007-02-08 09:40:00,18.33,18.38,18.12,18.13,734400.0,13.5509,13.5878,13.3956,13.403,734400.0
2007-02-08 09:45:00,18.13,18.22,18.13,18.16,651300.0,13.403,13.4695,13.403,13.4252,651300.0
2007-02-08 09:50:00,18.17,18.23,18.17,18.22,184200.0,13.4326,13.4769,13.4326,13.4695,184200.0
2007-02-08 09:55:00,18.21,18.22,18.17,18.18,111100.0,13.4622,13.4695,13.4326,13.44,111100.0
2007-02-08 10:00:00,18.18,18.27,18.18,18.26,414100.0,13.44,13.5065,13.44,13.4991,414100.0
2007-02-08 10:05:00,18.26,18.28,18.23,18.23,211500.0,13.4991,13.5139,13.4769,13.4769,211500.0
2007-02-08 10:10:00,18.24,18.27,18.22,18.26,201300.0,13.4843,13.5065,13.4695,13.4991,201300.0
2007-02-08 10:15:00,18.26,18.26,18.21,18.22,287200.0,13.4991,13.4991,13.4622,13.4695,287200.0
2007-02-08 10:20:00,18.21,18.24,18.2,18.23,131500.0,13.4622,13.4843,13.4548,13.4769,131500.0
2007-02-08 10:25:00,18.23,18.24,18.22,18.24,144500.0,13.4769,13.4843,13.4695,13.4843,144500.0
2007-02-08 10:30:00,18.24,18.3,18.22,18.3,341900.0,13.4843,13.5287,13.4695,13.5287,341900.0
2007-02-08 10:35:00,18.29,18.3,18.25,18.28,195800.0,13.5213,13.5287,13.4917,13.5139,195800.0
2007-02-08 10:40:00,18.28,18.29,18.26,18.27,205900.0,13.5139,13.5213,13.4991,13.5065,205900.0
2007-02-08 10:45:00,18.27,18.31,18.25,18.26,324700.0,13.5065,13.5361,13.4917,13.4991,324700.0
2007-02-08 10:50:00,18.27,18.28,18.25,18.25,192600.0,13.5065,13.5139,13.4917,13.4917,192600.0
2007-02-08 10:55:00,18.26,18.26,18.22,18.25,178100.0,13.4991,13.4991,13.4695,13.4917,178100.0
2007-02-08 11:00:00,18.25,18.25,18.2,18.21,249200.0,13.4917,13.4917,13.4548,13.4622,249200.0
2007-02-08 11:05:00,18.21,18.25,18.21,18.24,202900.0,13.4622,13.4917,13.4622,13.4843,202900.0
2007-02-08 11:10:00,18.23,18.27,18.23,18.26,149200.0,13.4769,13.5065,13.4769,13.4991,149200.0
2007-02-08 11:15:00,18.25,18.28,18.25,18.26,135000.0,13.4917,13.5139,13.4917,13.4991,135000.0
2007-02-08 11:20:00,18.27,18.3,18.26,18.3,128500.0,13.5065,13.5287,13.4991,13.5287,128500.0
2007-02-08 11:25:00,18.3,18.33,18.29,18.33,245500.0,13.5287,13.5509,13.5213,13.5509,245500.0
2007-02-08 11:30:00,18.33,18.33,18.31,18.32,115500.0,13.5509,13.5509,13.5361,13.5435,115500.0
2007-02-08 11:35:00,18.31,18.31,18.27,18.29,127100.0,13.5361,13.5361,13.5065,13.5213,127100.0
2007-02-08 11:40:00,18.29,18.29,18.27,18.27,60400.0,13.5213,13.5213,13.5065,13.5065,60400.0
2007-02-08 11:45:00,18.28,18.29,18.27,18.27,67800.0,13.5139,13.5213,13.5065,13.5065,67800.0
2007-02-08 11:50:00,18.27,18.28,18.25,18.27,138400.0,13.5065,13.5139,13.4917,13.5065,138400.0
2007-02-08 11:55:00,18.27,18.29,18.26,18.28,113600.0,13.5065,13.5213,13.4991,13.5139,113600.0
2007-02-08 12:00:00,18.28,18.29,18.26,18.28,174200.0,13.5139,13.5213,13.4991,13.5139,174200.0
2007-02-08 12:05:00,18.28,18.29,18.28,18.29,52200.0,13.5139,13.5213,13.5139,13.5213,52200.0
2007-02-08 12:10:00,18.29,18.31,18.28,18.3,111200.0,13.5213,13.5361,13.5139,13.5287,111200.0
2007-02-08 12:15:00,18.3,18.31,18.3,18.31,91000.0,13.5287,13.5361,13.5287,13.5361,91000.0
2007-02-08 12:20:00,18.31,18.34,18.3,18.32,171700.0,13.5361,13.5583,13.5287,13.5435,171700.0
2007-02-08 12:25:00,18.32,18.32,18.29,18.31,128700.0,13.5435,13.5435,13.5213,13.5361,128700.0
2007-02-08 12:30:00,18.3,18.33,18.3,18.31,79000.0,13.5287,13.5509,13.5287,13.5361,79000.0
2007-02-08 12:35:00,18.32,18.34,18.31,18.34,88400.0,13.5435,13.5583,13.5361,13.5583,88400.0
2007-02-08 12:40:00,18.34,18.35,18.32,18.34,121300.0,13.5583,13.5657,13.5435,13.5583,121300.0
2007-02-08 12:45:00,18.34,18.35,18.32,18.34,209300.0,13.5583,13.5657,13.5435,13.5583,209300.0
2007-02-08 12:50:00,18.34,18.34,18.3,18.31,93600.0,13.5583,13.5583,13.5287,13.5361,93600.0
2007-02-08 12:55:00,18.3,18.31,18.27,18.27,94300.0,13.5287,13.5361,13.5065,13.5065,94300.0
2007-02-08 13:00:00,18.28,18.3,18.27,18.29,153800.0,13.5139,13.5287,13.5065,13.5213,153800.0
2007-02-08 13:05:00,18.3,18.33,18.29,18.32,147000.0,13.5287,13.5509,13.5213,13.5435,147000.0
2007-02-08 13:10:00,18.32,18.33,18.31,18.32,92700.0,13.5435,13.5509,13.5361,13.5435,92700.0
2007-02-08 13:15:00,18.32,18.33,18.23,18.23,446300.0,13.5435,13.5509,13.4769,13.4769,446300.0
2007-02-08 13:20:00,18.24,18.26,18.23,18.25,161800.0,13.4843,13.4991,13.4769,13.4917,161800.0
2007-02-08 13:25:00,18.25,18.26,18.23,18.24,256800.0,13.4917,13.4991,13.4769,13.4843,256800.0
2007-02-08 13:30:00,18.25,18.25,18.21,18.22,304000.0,13.4917,13.4917,13.4622,13.4695,304000.0
2007-02-08 13:35:00,18.22,18.26,18.21,18.26,120300.0,13.4695,13.4991,13.4622,13.4991,120300.0
2007-02-08 13:40:00,18.26,18.28,18.25,18.26,101000.0,13.4991,13.5139,13.4917,13.4991,101000.0
2007-02-08 13:45:00,18.26,18.27,18.26,18.26,40300.0,13.4991,13.5065,13.4991,13.4991,40300.0
2007-02-08 13:50:00,18.27,18.27,18.24,18.26,74800.0,13.5065,13.5065,13.4843,13.4991,74800.0
2007-02-08 13:55:00,18.27,18.28,18.26,18.27,90000.0,13.5065,13.5139,13.4991,13.5065,90000.0
2007-02-08 14:00:00,18.27,18.28,18.26,18.27,38100.0,13.5065,13.5139,13.4991,13.5065,38100.0
2007-02-08 14:05:00,18.27,18.28,18.25,18.25,124600.0,13.5065,13.5139,13.4917,13.4917,124600.0
2007-02-08 14:10:00,18.26,18.27,18.25,18.26,62500.0,13.4991,13.5065,13.4917,13.4991,62500.0
2007-02-08 14:15:00,18.27,18.27,18.24,18.26,186900.0,13.5065,13.5065,13.4843,13.4991,186900.0
2007-02-08 14:20:00,18.26,18.29,18.26,18.29,175100.0,13.4991,13.5213,13.4991,13.5213,175100.0
2007-02-08 14:25:00,18.29,18.31,18.28,18.3,219900.0,13.5213,13.5361,13.5139,13.5287,219900.0
2007-02-08 14:30:00,18.3,18.3,18.27,18.28,78200.0,13.5287,13.5287,13.5065,13.5139,78200.0
2007-02-08 14:35:00,18.28,18.28,18.27,18.27,34700.0,13.5139,13.5139,13.5065,13.5065,34700.0
2007-02-08 14:40:00,18.28,18.29,18.27,18.29,74300.0,13.5139,13.5213,13.5065,13.5213,74300.0
2007-02-08 14:45:00,18.3,18.31,18.29,18.3,195600.0,13.5287,13.5361,13.5213,13.5287,195600.0
2007-02-08 14:50:00,18.3,18.35,18.3,18.35,138500.0,13.5287,13.5657,13.5287,13.5657,138500.0
2007-02-08 14:55:00,18.34,18.37,18.32,18.37,602600.0,13.5583,13.5804,13.5435,13.5804,602600.0
2007-02-08 15:00:00,18.37,18.38,18.34,18.35,254500.0,13.5804,13.5878,13.5583,13.5657,254500.0
2007-02-08 15:05:00,18.35,18.37,18.34,18.36,407800.0,13.5657,13.5804,13.5583,13.573,407800.0
2007-02-08 15:10:00,18.37,18.38,18.36,18.37,109800.0,13.5804,13.5878,13.573,13.5804,109800.0
2007-02-08 15:15:00,18.37,18.41,18.37,18.4,581900.0,13.5804,13.61,13.5804,13.6026,581900.0
2007-02-08 15:20:00,18.4,18.41,18.37,18.37,404300.0,13.6026,13.61,13.5804,13.5804,404300.0
2007-02-08 15:25:00,18.36,18.39,18.36,18.39,299200.0,13.573,13.5952,13.573,13.5952,299200.0
2007-02-08 15:30:00,18.4,18.4,18.38,18.38,373000.0,13.6026,13.6026,13.5878,13.5878,373000.0
2007-02-08 15:35:00,18.38,18.39,18.38,18.38,134300.0,13.5878,13.5952,13.5878,13.5878,134300.0
2007-02-08 15:40:00,18.38,18.39,18.38,18.38,319900.0,13.5878,13.5952,13.5878,13.5878,319900.0
2007-02-08 15:45:00,18.39,18.39,18.35,18.38,824600.0,13.5952,13.5952,13.5657,13.5878,824600.0
2007-02-08 15:50:00,18.37,18.38,18.35,18.35,220500.0,13.5804,13.5878,13.5657,13.5657,220500.0
2007-02-08 15:55:00,18.36,18.36,18.28,18.32,885900.0,13.573,13.573,13.5139,13.5435,885900.0
2007-02-09 09:30:00,18.39,18.47,18.34,18.44,1358200.0,13.5952,13.6544,13.5583,13.6322,1358200.0
2007-02-09 09:35:00,18.44,18.48,18.39,18.43,950400.0,13.6322,13.6618,13.5952,13.6248,950400.0
2007-02-09 09:40:00,18.42,18.44,18.35,18.37,519200.0,13.6174,13.6322,13.5657,13.5804,519200.0
2007-02-09 09:45:00,18.36,18.37,18.32,18.34,606000.0,13.573,13.5804,13.5435,13.5583,606000.0
2007-02-09 09:50:00,18.34,18.38,18.31,18.36,840200.0,13.5583,13.5878,13.5361,13.573,840200.0
2007-02-09 09:55:00,18.36,18.41,18.36,18.39,1061200.0,13.573,13.61,13.573,13.5952,1061200.0
2007-02-09 10:00:00,18.39,18.4,18.32,18.34,565000.0,13.5952,13.6026,13.5435,13.5583,565000.0
2007-02-09 10:05:00,18.34,18.44,18.34,18.42,467000.0,13.5583,13.6322,13.5583,13.6174,467000.0
2007-02-09 10:10:00,18.43,18.43,18.37,18.39,172800.0,13.6248,13.6248,13.5804,13.5952,172800.0
2007-02-09 10:15:00,18.38,18.39,18.35,18.35,343400.0,13.5878,13.5952,13.5657,13.5657,343400.0
2007-02-09 10:20:00,18.35,18.4,18.35,18.39,111300.0,13.5657,13.6026,13.5657,13.5952,111300.0
2007-02-09 10:25:00,18.4,18.4,18.35,18.35,299700.0,13.6026,13.6026,13.5657,13.5657,299700.0
2007-02-09 10:30:00,18.35,18.39,18.35,18.38,185500.0,13.5657,13.5952,13.5657,13.5878,185500.0
2007-02-09 10:35:00,18.38,18.4,18.36,18.37,441600.0,13.5878,13.6026,13.573,13.5804,441600.0
2007-02-09 10:40:00,18.37,18.39,18.36,18.36,347900.0,13.5804,13.5952,13.573,13.573,347900.0
2007-02-09 10:45:00,18.37,18.37,18.32,18.33,345700.0,13.5804,13.5804,13.5435,13.5509,345700.0
2007-02-09 10:50:00,18.33,18.35,18.32,18.35,498600.0,13.5509,13.5657,13.5435,13.5657,498600.0
2007-02-09 10:55:00,18.34,18.35,18.3,18.32,394900.0,13.5583,13.5657,13.5287,13.5435,394900.0
2007-02-09 11:00:00,18.32,18.34,18.3,18.31,317500.0,13.5435,13.5583,13.5287,13.5361,317500.0
2007-02-09 11:05:00,18.31,18.33,18.31,18.31,144200.0,13.5361,13.5509,13.5361,13.5361,144200.0
2007-02-09 11:10:00,18.31,18.38,18.31,18.37,387900.0,13.5361,13.5878,13.5361,13.5804,387900.0
2007-02-09 11:15:00,18.37,18.38,18.35,18.36,145400.0,13.5804,13.5878,13.5657,13.573,145400.0
2007-02-09 11:20:00,18.36,18.37,18.34,18.34,222000.0,13.573,13.5804,13.5583,13.5583,222000.0
2007-02-09 11:25:00,18.34,18.35,18.31,18.33,148700.0,13.5583,13.5657,13.5361,13.5509,148700.0
2007-02-09 11:30:00,18.32,18.34,18.32,18.32,100800.0,13.5435,13.5583,13.5435,13.5435,100800.0
2007-02-09 11:35:00,18.33,18.33,18.32,18.32,41600.0,13.5509,13.5509,13.5435,13.5435,41600.0
2007-02-09 11:40:00,18.33,18.34,18.32,18.34,193800.0,13.5509,13.5583,13.5435,13.5583,193800.0
2007-02-09 11:45:00,18.33,18.37,18.33,18.36,192800.0,13.5509,13.5804,13.5509,13.573,192800.0
2007-02-09 11:50:00,18.36,18.36,18.35,18.36,36200.0,13.573,13.573,13.5657,13.573,36200.0
2007-02-09 11:55:00,18.35,18.36,18.34,18.35,111500.0,13.5657,13.573,13.5583,13.5657,111500.0
2007-02-09 12:00:00,18.35,18.35,18.32,18.32,189600.0,13.5657,13.5657,13.5435,13.5435,189600.0
2007-02-09 12:05:00,18.33,18.33,18.31,18.33,326200.0,13.5509,13.5509,13.5361,13.5509,326200.0
2007-02-09 12:10:00,18.33,18.33,18.32,18.32,56600.0,13.5509,13.5509,13.5435,13.5435,56600.0
2007-02-09 12:15:00,18.32,18.33,18.32,18.33,67800.0,13.5435,13.5509,13.5435,13.5509,67800.0
2007-02-09 12:20:00,18.33,18.33,18.28,18.28,280300.0,13.5509,13.5509,13.5139,13.5139,280300.0
2007-02-09 12:25:00,18.29,18.29,18.17,18.2,813000.0,13.5213,13.5213,13.4326,13.4548,813000.0
2007-02-09 12:30:00,18.2,18.2,18.11,18.11,798900.0,13.4548,13.4548,13.3882,13.3882,798900.0
2007-02-09 12:35:00,18.11,18.17,18.1,18.14,764500.0,13.3882,13.4326,13.3808,13.4104,764500.0
2007-02-09 12:40:00,18.14,18.17,18.13,18.13,646300.0,13.4104,13.4326,13.403,13.403,646300.0
2007-02-09 12:45:00,18.14,18.14,18.09,18.1,494200.0,13.4104,13.4104,13.3734,13.3808,494200.0
2007-02-09 12:50:00,18.1,18.1,18.0,18.02,932300.0,13.3808,13.3808,13.3069,13.3217,932300.0
2007-02-09 12:55:00,18.02,18.06,18.0,18.02,683500.0,13.3217,13.3513,13.3069,13.3217,683500.0
2007-02-09 13:00:00,18.02,18.04,18.0,18.02,551100.0,13.3217,13.3365,13.3069,13.3217,551100.0
2007-02-09 13:05:00,18.03,18.08,18.01,18.03,398700.0,13.3291,13.366,13.3143,13.3291,398700.0
2007-02-09 13:10:00,18.03,18.07,18.01,18.06,492100.0,13.3291,13.3587,13.3143,13.3513,492100.0
2007-02-09 13:15:00,18.06,18.06,18.02,18.04,367500.0,13.3513,13.3513,13.3217,13.3365,367500.0
2007-02-09 13:20:00,18.04,18.07,18.04,18.06,203200.0,13.3365,13.3587,13.3365,13.3513,203200.0
2007-02-09 13:25:00,18.07,18.12,18.06,18.12,240500.0,13.3587,13.3956,13.3513,13.3956,240500.0
2007-02-09 13:30:00,18.11,18.12,18.02,18.02,321900.0,13.3882,13.3956,13.3217,13.3217,321900.0
2007-02-09 13:35:00,18.02,18.02,17.9,17.96,895400.0,13.3217,13.3217,13.233,13.2773,895400.0
2007-02-09 13:40:00,17.96,18.06,17.96,18.03,265800.0,13.2773,13.3513,13.2773,13.3291,265800.0
2007-02-09 13:45:00,18.04,18.04,17.97,18.01,294700.0,13.3365,13.3365,13.2847,13.3143,294700.0
2007-02-09 13:50:00,18.02,18.06,18.0,18.05,129600.0,13.3217,13.3513,13.3069,13.3439,129600.0
2007-02-09 13:55:00,18.05,18.08,18.04,18.05,130100.0,13.3439,13.366,13.3365,13.3439,130100.0
2007-02-09 14:00:00,18.04,18.07,18.04,18.07,113200.0,13.3365,13.3587,13.3365,13.3587,113200.0
2007-02-09 14:05:00,18.08,18.08,18.02,18.03,140800.0,13.366,13.366,13.3217,13.3291,140800.0
2007-02-09 14:10:00,18.02,18.05,18.02,18.05,285000.0,13.3217,13.3439,13.3217,13.3439,285000.0
2007-02-09 14:15:00,18.04,18.09,18.04,18.09,380500.0,13.3365,13.3734,13.3365,13.3734,380500.0
2007-02-09 14:20:00,18.08,18.13,18.08,18.12,428800.0,13.366,13.403,13.366,13.3956,428800.0
2007-02-09 14:25:00,18.12,18.12,18.09,18.09,199000.0,13.3956,13.3956,13.3734,13.3734,199000.0
2007-02-09 14:30:00,18.09,18.1,18.05,18.05,497800.0,13.3734,13.3808,13.3439,13.3439,497800.0
2007-02-09 14:35:00,18.05,18.08,18.03,18.07,209500.0,13.3439,13.366,13.3291,13.3587,209500.0
2007-02-09 14:40:00,18.07,18.08,18.05,18.05,155500.0,13.3587,13.366,13.3439,13.3439,155500.0
2007-02-09 14:45:00,18.05,18.05,18.01,18.05,205000.0,13.3439,13.3439,13.3143,13.3439,205000.0
2007-02-09 14:50:00,18.05,18.05,17.95,17.95,365300.0,13.3439,13.3439,13.2699,13.2699,365300.0
2007-02-09 14:55:00,17.95,18.02,17.94,18.02,515700.0,13.2699,13.3217,13.2625,13.3217,515700.0
2007-02-09 15:00:00,18.02,18.03,17.98,18.02,235000.0,13.3217,13.3291,13.2921,13.3217,235000.0
2007-02-09 15:05:00,18.01,18.03,17.99,18.0,178200.0,13.3143,13.3291,13.2995,13.3069,178200.0
2007-02-09 15:10:00,18.03,18.08,18.0,18.06,452700.0,13.3291,13.366,13.3069,13.3513,452700.0
2007-02-09 15:15:00,18.03,18.11,18.03,18.05,644900.0,13.3291,13.3882,13.3291,13.3439,644900.0
2007-02-09 15:20:00,18.04,18.07,17.98,17.99,294400.0,13.3365,13.3587,13.2921,13.2995,294400.0
2007-02-09 15:25:00,17.99,18.03,17.98,18.01,436200.0,13.2995,13.3291,13.2921,13.3143,436200.0
2007-02-09 15:30:00,18.01,18.03,17.97,18.01,368100.0,13.3143,13.3291,13.2847,13.3143,368100.0
2007-02-09 15:35:00,18.01,18.03,17.97,18.02,632400.0,13.3143,13.3291,13.2847,13.3217,632400.0
2007-02-09 15:40:00,18.02,18.03,17.98,17.99,426600.0,13.3217,13.3291,13.2921,13.2995,426600.0
2007-02-09 15:45:00,17.99,18.02,17.97,17.98,406700.0,13.2995,13.3217,13.2847,13.2921,406700.0
2007-02-09 15:50:00,17.98,18.0,17.97,17.98,374300.0,13.2921,13.3069,13.2847,13.2921,374300.0
2007-02-09 15:55:00,17.99,17.99,17.92,17.95,1223100.0,13.2995,13.2995,13.2478,13.2699,1223100.0
2007-02-12 09:30:00,17.92,17.94,17.83,17.86,897300.0,13.2478,13.2625,13.1812,13.2034,897300.0
2007-02-12 09:35:00,17.86,17.92,17.85,17.89,469800.0,13.2034,13.2478,13.196,13.2256,469800.0
2007-02-12 09:40:00,17.89,17.91,17.85,17.88,365900.0,13.2256,13.2404,13.196,13.2182,365900.0
2007-02-12 09:45:00,17.87,17.87,17.74,17.77,645900.0,13.2108,13.2108,13.1147,13.1369,645900.0
2007-02-12 09:50:00,17.77,17.8,17.73,17.79,477900.0,13.1369,13.1591,13.1073,13.1517,477900.0
2007-02-12 09:55:00,17.78,17.81,17.76,17.79,398200.0,13.1443,13.1664,13.1295,13.1517,398200.0
2007-02-12 10:00:00,17.79,17.8,17.76,17.8,286200.0,13.1517,13.1591,13.1295,13.1591,286200.0
2007-02-12 10:05:00,17.8,17.83,17.77,17.78,265800.0,13.1591,13.1812,13.1369,13.1443,265800.0
2007-02-12 10:10:00,17.78,17.85,17.77,17.84,273600.0,13.1443,13.196,13.1369,13.1886,273600.0
2007-02-12 10:15:00,17.84,17.9,17.84,17.9,419000.0,13.1886,13.233,13.1886,13.233,419000.0
2007-02-12 10:20:00,17.9,17.93,17.88,17.91,365300.0,13.233,13.2552,13.2182,13.2404,365300.0
2007-02-12 10:25:00,17.91,17.91,17.88,17.91,255000.0,13.2404,13.2404,13.2182,13.2404,255000.0
2007-02-12 10:30:00,17.91,17.92,17.88,17.89,206400.0,13.2404,13.2478,13.2182,13.2256,206400.0
2007-02-12 10:35:00,17.89,17.89,17.86,17.87,162800.0,13.2256,13.2256,13.2034,13.2108,162800.0
2007-02-12 10:40:00,17.86,17.89,17.85,17.86,299700.0,13.2034,13.2256,13.196,13.2034,299700.0
2007-02-12 10:45:00,17.87,17.87,17.82,17.85,193400.0,13.2108,13.2108,13.1738,13.196,193400.0
2007-02-12 10:50:00,17.85,17.88,17.84,17.86,193000.0,13.196,13.2182,13.1886,13.2034,193000.0
2007-02-12 10:55:00,17.85,17.86,17.82,17.84,190600.0,13.196,13.2034,13.1738,13.1886,190600.0
2007-02-12 11:00:00,17.84,17.88,17.83,17.87,173400.0,13.1886,13.2182,13.1812,13.2108,173400.0
2007-02-12 11:05:00,17.86,17.88,17.85,17.88,209700.0,13.2034,13.2182,13.196,13.2182,209700.0
2007-02-12 11:10:00,17.88,17.88,17.86,17.87,98800.0,13.2182,13.2182,13.2034,13.2108,98800.0
2007-02-12 11:15:00,17.87,17.9,17.86,17.86,290100.0,13.2108,13.233,13.2034,13.2034,290100.0
2007-02-12 11:20:00,17.86,17.89,17.81,17.81,304000.0,13.2034,13.2256,13.1664,13.1664,304000.0
2007-02-12 11:25:00,17.81,17.82,17.79,17.8,343900.0,13.1664,13.1738,13.1517,13.1591,343900.0
2007-02-12 11:30:00,17.8,17.9,17.79,17.83,476400.0,13.1591,13.233,13.1517,13.1812,476400.0
2007-02-12 11:35:00,17.82,17.84,17.81,17.83,207600.0,13.1738,13.1886,13.1664,13.1812,207600.0
2007-02-12 11:40:00,17.83,17.86,17.83,17.85,308200.0,13.1812,13.2034,13.1812,13.196,308200.0
2007-02-12 11:45:00,17.85,17.88,17.85,17.88,114100.0,13.196,13.2182,13.196,13.2182,114100.0
2007-02-12 11:50:00,17.87,17.89,17.85,17.86,235300.0,13.2108,13.2256,13.196,13.2034,235300.0
2007-02-12 11:55:00,17.86,17.87,17.85,17.86,106700.0,13.2034,13.2108,13.196,13.2034,106700.0
2007-02-12 12:00:00,17.86,17.89,17.86,17.89,185300.0,13.2034,13.2256,13.2034,13.2256,185300.0
2007-02-12 12:05:00,17.88,17.89,17.86,17.88,237700.0,13.2182,13.2256,13.2034,13.2182,237700.0
2007-02-12 12:10:00,17.88,17.89,17.87,17.89,111100.0,13.2182,13.2256,13.2108,13.2256,111100.0
2007-02-12 12:15:00,17.89,17.89,17.88,17.89,52100.0,13.2256,13.2256,13.2182,13.2256,52100.0
2007-02-12 12:20:00,17.89,17.89,17.88,17.88,82000.0,13.2256,13.2256,13.2182,13.2182,82000.0
2007-02-12 12:25:00,17.88,17.89,17.87,17.88,106600.0,13.2182,13.2256,13.2108,13.2182,106600.0
2007-02-12 12:30:00,17.88,17.9,17.87,17.9,209800.0,13.2182,13.233,13.2108,13.233,209800.0
2007-02-12 12:35:00,17.9,17.9,17.89,17.89,220200.0,13.233,13.233,13.2256,13.2256,220200.0
2007-02-12 12:40:00,17.9,17.91,17.89,17.91,93100.0,13.233,13.2404,13.2256,13.2404,93100.0
2007-02-12 12:45:00,17.91,17.95,17.9,17.94,350500.0,13.2404,13.2699,13.233,13.2625,350500.0
2007-02-12 12:50:00,17.94,17.96,17.92,17.92,306800.0,13.2625,13.2773,13.2478,13.2478,306800.0
2007-02-12 12:55:00,17.92,17.93,17.91,17.92,140100.0,13.2478,13.2552,13.2404,13.2478,140100.0
2007-02-12 13:00:00,17.93,17.94,17.92,17.93,115200.0,13.2552,13.2625,13.2478,13.2552,115200.0
2007-02-12 13:05:00,17.93,17.93,17.9,17.9,263300.0,13.2552,13.2552,13.233,13.233,263300.0
2007-02-12 13:10:00,17.91,17.92,17.9,17.91,223900.0,13.2404,13.2478,13.233,13.2404,223900.0
2007-02-12 13:15:00,17.91,17.91,17.9,17.91,42700.0,13.2404,13.2404,13.233,13.2404,42700.0
2007-02-12 13:20:00,17.91,17.91,17.9,17.9,74400.0,13.2404,13.2404,13.233,13.233,74400.0
2007-02-12 13:25:00,17.9,17.92,17.9,17.92,155000.0,13.233,13.2478,13.233,13.2478,155000.0
2007-02-12 13:30:00,17.91,17.92,17.9,17.9,176700.0,13.2404,13.2478,13.233,13.233,176700.0
2007-02-12 13:35:00,17.91,17.93,17.9,17.93,155500.0,13.2404,13.2552,13.233,13.2552,155500.0
2007-02-12 13:40:00,17.92,17.94,17.92,17.94,303300.0,13.2478,13.2625,13.2478,13.2625,303300.0
2007-02-12 13:45:00,17.93,17.94,17.88,17.89,401800.0,13.2552,13.2625,13.2182,13.2256,401800.0
2007-02-12 13:50:00,17.89,17.89,17.86,17.89,361700.0,13.2256,13.2256,13.2034,13.2256,361700.0
2007-02-12 13:55:00,17.89,17.94,17.88,17.94,185200.0,13.2256,13.2625,13.2182,13.2625,185200.0
2007-02-12 14:00:00,17.94,17.96,17.91,17.95,331300.0,13.2625,13.2773,13.2404,13.2699,331300.0
2007-02-12 14:05:00,17.96,17.96,17.93,17.94,218300.0,13.2773,13.2773,13.2552,13.2625,218300.0
2007-02-12 14:10:00,17.94,17.96,17.93,17.93,175500.0,13.2625,13.2773,13.2552,13.2552,175500.0
2007-02-12 14:15:00,17.94,17.96,17.93,17.95,98200.0,13.2625,13.2773,13.2552,13.2699,98200.0
2007-02-12 14:20:00,17.96,17.97,17.95,17.96,177400.0,13.2773,13.2847,13.2699,13.2773,177400.0
2007-02-12 14:25:00,17.96,17.97,17.92,17.93,198400.0,13.2773,13.2847,13.2478,13.2552,198400.0
2007-02-12 14:30:00,17.93,17.93,17.88,17.89,260600.0,13.2552,13.2552,13.2182,13.2256,260600.0
2007-02-12 14:35:00,17.9,17.93,17.89,17.91,119700.0,13.233,13.2552,13.2256,13.2404,119700.0
2007-02-12 14:40:00,17.91,17.93,17.91,17.91,230700.0,13.2404,13.2552,13.2404,13.2404,230700.0
2007-02-12 14:45:00,17.91,17.91,17.84,17.85,449900.0,13.2404,13.2404,13.1886,13.196,449900.0
2007-02-12 14:50:00,17.86,17.9,17.85,17.9,250600.0,13.2034,13.233,13.196,13.233,250600.0
2007-02-12 14:55:00,17.9,17.91,17.88,17.88,470300.0,13.233,13.2404,13.2182,13.2182,470300.0
2007-02-12 15:00:00,17.89,17.89,17.85,17.89,259200.0,13.2256,13.2256,13.196,13.2256,259200.0
2007-02-12 15:05:00,17.9,17.9,17.88,17.89,175600.0,13.233,13.233,13.2182,13.2256,175600.0
2007-02-12 15:10:00,17.89,17.89,17.85,17.87,264700.0,13.2256,13.2256,13.196,13.2108,264700.0
2007-02-12 15:15:00,17.88,17.91,17.88,17.9,313400.0,13.2182,13.2404,13.2182,13.233,313400.0
2007-02-12 15:20:00,17.9,17.95,17.9,17.94,191400.0,13.233,13.2699,13.233,13.2625,191400.0
2007-02-12 15:25:00,17.94,17.96,17.91,17.92,320900.0,13.2625,13.2773,13.2404,13.2478,320900.0
2007-02-12 15:30:00,17.92,17.95,17.9,17.91,475200.0,13.2478,13.2699,13.233,13.2404,475200.0
2007-02-12 15:35:00,17.91,17.94,17.9,17.94,272600.0,13.2404,13.2625,13.233,13.2625,272600.0
2007-02-12 15:40:00,17.94,17.94,17.9,17.92,465800.0,13.2625,13.2625,13.233,13.2478,465800.0
2007-02-12 15:45:00,17.93,17.94,17.92,17.92,350600.0,13.2552,13.2625,13.2478,13.2478,350600.0
2007-02-12 15:50:00,17.92,17.92,17.89,17.89,408300.0,13.2478,13.2478,13.2256,13.2256,408300.0
2007-02-12 15:55:00,17.9,17.9,17.87,17.88,727800.0,13.233,13.233,13.2108,13.2182,727800.0
2007-02-13 09:30:00,17.99,18.01,17.96,17.96,512800.0,13.3361,13.3509,13.3139,13.3139,512800.0
2007-02-13 09:35:00,17.96,17.99,17.95,17.98,266300.0,13.3139,13.3361,13.3064,13.3287,266300.0
2007-02-13 09:40:00,17.98,17.98,17.96,17.97,121800.0,13.3287,13.3287,13.3139,13.3213,121800.0
2007-02-13 09:45:00,17.96,17.98,17.95,17.95,296000.0,13.3139,13.3287,13.3064,13.3064,296000.0
2007-02-13 09:50:00,17.95,18.0,17.94,17.99,320700.0,13.3064,13.3435,13.299,13.3361,320700.0
2007-02-13 09:55:00,18.0,18.09,18.0,18.07,504900.0,13.3435,13.4102,13.3435,13.3954,504900.0
2007-02-13 10:00:00,18.07,18.1,18.06,18.07,620600.0,13.3954,13.4176,13.388,13.3954,620600.0
2007-02-13 10:05:00,18.07,18.08,18.04,18.04,180400.0,13.3954,13.4028,13.3732,13.3732,180400.0
2007-02-13 10:10:00,18.05,18.07,18.04,18.05,387800.0,13.3806,13.3954,13.3732,13.3806,387800.0
2007-02-13 10:15:00,18.04,18.06,17.99,18.05,556900.0,13.3732,13.388,13.3361,13.3806,556900.0
2007-02-13 10:20:00,18.04,18.05,18.01,18.04,403800.0,13.3732,13.3806,13.3509,13.3732,403800.0
2007-02-13 10:25:00,18.04,18.08,17.95,18.07,605700.0,13.3732,13.4028,13.3064,13.3954,605700.0
2007-02-13 10:30:00,18.07,18.09,18.05,18.07,371600.0,13.3954,13.4102,13.3806,13.3954,371600.0
2007-02-13 10:35:00,18.07,18.08,18.01,18.05,825300.0,13.3954,13.4028,13.3509,13.3806,825300.0
2007-02-13 10:40:00,18.04,18.07,18.02,18.06,311600.0,13.3732,13.3954,13.3583,13.388,311600.0
2007-02-13 10:45:00,18.06,18.08,18.05,18.07,183100.0,13.388,13.4028,13.3806,13.3954,183100.0
2007-02-13 10:50:00,18.08,18.09,18.05,18.05,213900.0,13.4028,13.4102,13.3806,13.3806,213900.0
2007-02-13 10:55:00,18.05,18.05,18.03,18.05,205400.0,13.3806,13.3806,13.3657,13.3806,205400.0
2007-02-13 11:00:00,18.05,18.08,18.05,18.08,337100.0,13.3806,13.4028,13.3806,13.4028,337100.0
2007-02-13 11:05:00,18.08,18.11,18.07,18.09,316200.0,13.4028,13.425,13.3954,13.4102,316200.0
2007-02-13 11:10:00,18.09,18.13,18.05,18.08,575200.0,13.4102,13.4399,13.3806,13.4028,575200.0
2007-02-13 11:15:00,18.09,18.12,18.08,18.1,317600.0,13.4102,13.4325,13.4028,13.4176,317600.0
2007-02-13 11:20:00,18.1,18.12,18.08,18.1,308000.0,13.4176,13.4325,13.4028,13.4176,308000.0
2007-02-13 11:25:00,18.09,18.1,18.05,18.08,256500.0,13.4102,13.4176,13.3806,13.4028,256500.0
2007-02-13 11:30:00,18.08,18.12,18.07,18.1,322200.0,13.4028,13.4325,13.3954,13.4176,322200.0
2007-02-13 11:35:00,18.1,18.11,18.09,18.1,103000.0,13.4176,13.425,13.4102,13.4176,103000.0
2007-02-13 11:40:00,18.1,18.11,18.09,18.11,86200.0,13.4176,13.425,13.4102,13.425,86200.0
2007-02-13 11:45:00,18.11,18.13,18.1,18.1,268400.0,13.425,13.4399,13.4176,13.4176,268400.0
2007-02-13 11:50:00,18.1,18.11,18.08,18.08,286900.0,13.4176,13.425,13.4028,13.4028,286900.0
2007-02-13 11:55:00,18.09,18.09,18.05,18.09,210800.0,13.4102,13.4102,13.3806,13.4102,210800.0
2007-02-13 12:00:00,18.08,18.1,18.08,18.08,171700.0,13.4028,13.4176,13.4028,13.4028,171700.0
2007-02-13 12:05:00,18.08,18.11,18.07,18.08,248600.0,13.4028,13.425,13.3954,13.4028,248600.0
2007-02-13 12:10:00,18.08,18.09,18.06,18.07,162400.0,13.4028,13.4102,13.388,13.3954,162400.0
2007-02-13 12:15:00,18.06,18.08,18.06,18.07,303200.0,13.388,13.4028,13.388,13.3954,303200.0
2007-02-13 12:20:00,18.07,18.11,18.07,18.11,174600.0,13.3954,13.425,13.3954,13.425,174600.0
2007-02-13 12:25:00,18.11,18.12,18.08,18.08,174100.0,13.425,13.4325,13.4028,13.4028,174100.0
2007-02-13 12:30:00,18.08,18.11,18.08,18.09,133800.0,13.4028,13.425,13.4028,13.4102,133800.0
2007-02-13 12:35:00,18.1,18.12,18.1,18.12,107500.0,13.4176,13.4325,13.4176,13.4325,107500.0
2007-02-13 12:40:00,18.11,18.13,18.1,18.11,266200.0,13.425,13.4399,13.4176,13.425,266200.0
2007-02-13 12:45:00,18.1,18.11,18.08,18.09,202200.0,13.4176,13.425,13.4028,13.4102,202200.0
2007-02-13 12:50:00,18.1,18.13,18.09,18.12,190700.0,13.4176,13.4399,13.4102,13.4325,190700.0
2007-02-13 12:55:00,18.11,18.15,18.11,18.14,243900.0,13.425,13.4547,13.425,13.4473,243900.0
2007-02-13 13:00:00,18.14,18.16,18.14,18.16,231100.0,13.4473,13.4621,13.4473,13.4621,231100.0
2007-02-13 13:05:00,18.16,18.17,18.14,18.15,113000.0,13.4621,13.4695,13.4473,13.4547,113000.0
2007-02-13 13:10:00,18.15,18.15,18.11,18.13,198500.0,13.4547,13.4547,13.425,13.4399,198500.0
2007-02-13 13:15:00,18.12,18.14,18.1,18.12,164400.0,13.4325,13.4473,13.4176,13.4325,164400.0
2007-02-13 13:20:00,18.12,18.15,18.12,18.14,93100.0,13.4325,13.4547,13.4325,13.4473,93100.0
2007-02-13 13:25:00,18.14,18.14,18.1,18.1,83600.0,13.4473,13.4473,13.4176,13.4176,83600.0
2007-02-13 13:30:00,18.11,18.14,18.1,18.13,167100.0,13.425,13.4473,13.4176,13.4399,167100.0
2007-02-13 13:35:00,18.13,18.13,18.1,18.11,144400.0,13.4399,13.4399,13.4176,13.425,144400.0
2007-02-13 13:40:00,18.11,18.13,18.11,18.13,86400.0,13.425,13.4399,13.425,13.4399,86400.0
2007-02-13 13:45:00,18.12,18.15,18.12,18.12,154200.0,13.4325,13.4547,13.4325,13.4325,154200.0
2007-02-13 13:50:00,18.13,18.13,18.1,18.1,76000.0,13.4399,13.4399,13.4176,13.4176,76000.0
2007-02-13 13:55:00,18.11,18.12,18.08,18.12,300800.0,13.425,13.4325,13.4028,13.4325,300800.0
2007-02-13 14:00:00,18.12,18.15,18.11,18.14,155400.0,13.4325,13.4547,13.425,13.4473,155400.0
2007-02-13 14:05:00,18.15,18.16,18.14,18.15,223900.0,13.4547,13.4621,13.4473,13.4547,223900.0
2007-02-13 14:10:00,18.14,18.15,18.13,18.14,116100.0,13.4473,13.4547,13.4399,13.4473,116100.0
2007-02-13 14:15:00,18.14,18.14,18.12,18.14,116500.0,13.4473,13.4473,13.4325,13.4473,116500.0
2007-02-13 14:20:00,18.13,18.15,18.12,18.15,149700.0,13.4399,13.4547,13.4325,13.4547,149700.0
2007-02-13 14:25:00,18.14,18.16,18.1,18.11,312800.0,13.4473,13.4621,13.4176,13.425,312800.0
2007-02-13 14:30:00,18.11,18.14,18.11,18.14,185300.0,13.425,13.4473,13.425,13.4473,185300.0
2007-02-13 14:35:00,18.14,18.15,18.12,18.12,447600.0,13.4473,13.4547,13.4325,13.4325,447600.0
2007-02-13 14:40:00,18.13,18.13,18.1,18.12,225700.0,13.4399,13.4399,13.4176,13.4325,225700.0
2007-02-13 14:45:00,18.12,18.15,18.11,18.13,336500.0,13.4325,13.4547,13.425,13.4399,336500.0
2007-02-13 14:50:00,18.13,18.14,18.13,18.14,220300.0,13.4399,13.4473,13.4399,13.4473,220300.0
2007-02-13 14:55:00,18.13,18.15,18.13,18.13,242600.0,13.4399,13.4547,13.4399,13.4399,242600.0
2007-02-13 15:00:00,18.14,18.14,18.12,18.14,250000.0,13.4473,13.4473,13.4325,13.4473,250000.0
2007-02-13 15:05:00,18.13,18.15,18.12,18.13,215600.0,13.4399,13.4547,13.4325,13.4399,215600.0
2007-02-13 15:10:00,18.13,18.15,18.12,18.15,525500.0,13.4399,13.4547,13.4325,13.4547,525500.0
2007-02-13 15:15:00,18.15,18.15,18.11,18.13,434900.0,13.4547,13.4547,13.425,13.4399,434900.0
2007-02-13 15:20:00,18.13,18.16,18.13,18.16,391800.0,13.4399,13.4621,13.4399,13.4621,391800.0
2007-02-13 15:25:00,18.15,18.18,18.15,18.15,347000.0,13.4547,13.4769,13.4547,13.4547,347000.0
2007-02-13 15:30:00,18.16,18.16,18.14,18.16,344100.0,13.4621,13.4621,13.4473,13.4621,344100.0
2007-02-13 15:35:00,18.16,18.19,18.16,18.18,225600.0,13.4621,13.4844,13.4621,13.4769,225600.0
2007-02-13 15:40:00,18.18,18.2,18.17,18.19,589800.0,13.4769,13.4918,13.4695,13.4844,589800.0
2007-02-13 15:45:00,18.2,18.23,18.19,18.21,613300.0,13.4918,13.514,13.4844,13.4992,613300.0
2007-02-13 15:50:00,18.22,18.22,18.17,18.18,703600.0,13.5066,13.5066,13.4695,13.4769,703600.0
2007-02-13 15:55:00,18.19,18.22,18.14,18.2,1306700.0,13.4844,13.5066,13.4473,13.4918,1306700.0
2007-02-14 09:30:00,18.62,18.7,18.42,18.51,2638400.0,13.8031,13.8624,13.6549,13.7216,2638400.0
2007-02-14 09:35:00,18.51,18.7,18.5,18.61,2462200.0,13.7216,13.8624,13.7142,13.7957,2462200.0
2007-02-14 09:40:00,18.61,18.75,18.56,18.74,1687100.0,13.7957,13.8995,13.7586,13.8921,1687100.0
2007-02-14 09:45:00,18.74,18.86,18.72,18.76,2036400.0,13.8921,13.981,13.8772,13.9069,2036400.0
2007-02-14 09:50:00,18.75,18.77,18.68,18.69,1724600.0,13.8995,13.9143,13.8476,13.855,1724600.0
2007-02-14 09:55:00,18.68,18.72,18.63,18.7,1504700.0,13.8476,13.8772,13.8105,13.8624,1504700.0
2007-02-14 10:00:00,18.7,18.8,18.7,18.79,1462400.0,13.8624,13.9365,13.8624,13.9291,1462400.0
2007-02-14 10:05:00,18.79,18.96,18.78,18.96,2135500.0,13.9291,14.0552,13.9217,14.0552,2135500.0
2007-02-14 10:10:00,18.95,18.98,18.94,18.98,1484300.0,14.0477,14.07,14.0403,14.07,1484300.0
2007-02-14 10:15:00,18.98,18.98,18.93,18.96,889200.0,14.07,14.07,14.0329,14.0552,889200.0
2007-02-14 10:20:00,18.95,18.96,18.9,18.95,755600.0,14.0477,14.0552,14.0107,14.0477,755600.0
2007-02-14 10:25:00,18.94,18.96,18.89,18.9,1239200.0,14.0403,14.0552,14.0033,14.0107,1239200.0
2007-02-14 10:30:00,18.91,18.96,18.9,18.96,544700.0,14.0181,14.0552,14.0107,14.0552,544700.0
2007-02-14 10:35:00,18.96,18.97,18.92,18.93,562000.0,14.0552,14.0626,14.0255,14.0329,562000.0
2007-02-14 10:40:00,18.92,18.92,18.86,18.91,945700.0,14.0255,14.0255,13.981,14.0181,945700.0
2007-02-14 10:45:00,18.9,18.91,18.84,18.87,536700.0,14.0107,14.0181,13.9662,13.9884,536700.0
2007-02-14 10:50:00,18.87,18.9,18.86,18.86,567400.0,13.9884,14.0107,13.981,13.981,567400.0
2007-02-14 10:55:00,18.86,18.92,18.86,18.92,1084800.0,13.981,14.0255,13.981,14.0255,1084800.0
2007-02-14 11:00:00,18.92,18.94,18.86,18.87,953900.0,14.0255,14.0403,13.981,13.9884,953900.0
2007-02-14 11:05:00,18.87,18.92,18.85,18.9,517700.0,13.9884,14.0255,13.9736,14.0107,517700.0
2007-02-14 11:10:00,18.91,18.92,18.87,18.88,597000.0,14.0181,14.0255,13.9884,13.9959,597000.0
2007-02-14 11:15:00,18.88,18.96,18.87,18.95,1414700.0,13.9959,14.0552,13.9884,14.0477,1414700.0
2007-02-14 11:20:00,18.95,19.02,18.95,19.02,1606100.0,14.0477,14.0996,14.0477,14.0996,1606100.0
2007-02-14 11:25:00,19.01,19.02,18.91,18.92,660300.0,14.0922,14.0996,14.0181,14.0255,660300.0
2007-02-14 11:30:00,18.92,18.95,18.91,18.93,520100.0,14.0255,14.0477,14.0181,14.0329,520100.0
2007-02-14 11:35:00,18.93,18.95,18.88,18.91,846500.0,14.0329,14.0477,13.9959,14.0181,846500.0
2007-02-14 11:40:00,18.91,18.94,18.9,18.94,382100.0,14.0181,14.0403,14.0107,14.0403,382100.0
2007-02-14 11:45:00,18.94,18.94,18.91,18.92,181900.0,14.0403,14.0403,14.0181,14.0255,181900.0
2007-02-14 11:50:00,18.91,18.92,18.88,18.9,634800.0,14.0181,14.0255,13.9959,14.0107,634800.0
2007-02-14 11:55:00,18.9,18.9,18.86,18.87,423400.0,14.0107,14.0107,13.981,13.9884,423400.0
2007-02-14 12:00:00,18.88,18.93,18.87,18.92,647600.0,13.9959,14.0329,13.9884,14.0255,647600.0
2007-02-14 12:05:00,18.92,18.94,18.92,18.93,531300.0,14.0255,14.0403,14.0255,14.0329,531300.0
2007-02-14 12:10:00,18.93,18.94,18.89,18.89,409500.0,14.0329,14.0403,14.0033,14.0033,409500.0
2007-02-14 12:15:00,18.9,18.91,18.87,18.88,368600.0,14.0107,14.0181,13.9884,13.9959,368600.0
2007-02-14 12:20:00,18.88,18.91,18.87,18.91,239500.0,13.9959,14.0181,13.9884,14.0181,239500.0
2007-02-14 12:25:00,18.9,18.91,18.88,18.9,405000.0,14.0107,14.0181,13.9959,14.0107,405000.0
2007-02-14 12:30:00,18.89,18.93,18.89,18.92,378400.0,14.0033,14.0329,14.0033,14.0255,378400.0
2007-02-14 12:35:00,18.93,18.95,18.9,18.92,457900.0,14.0329,14.0477,14.0107,14.0255,457900.0
2007-02-14 12:40:00,18.93,18.97,18.93,18.93,374700.0,14.0329,14.0626,14.0329,14.0329,374700.0
2007-02-14 12:45:00,18.93,18.98,18.93,18.97,397000.0,14.0329,14.07,14.0329,14.0626,397000.0
2007-02-14 12:50:00,18.96,18.98,18.95,18.97,259800.0,14.0552,14.07,14.0477,14.0626,259800.0
2007-02-14 12:55:00,18.98,18.98,18.96,18.96,179600.0,14.07,14.07,14.0552,14.0552,179600.0
2007-02-14 13:00:00,18.97,18.97,18.92,18.94,338000.0,14.0626,14.0626,14.0255,14.0403,338000.0
2007-02-14 13:05:00,18.95,18.98,18.95,18.97,427700.0,14.0477,14.07,14.0477,14.0626,427700.0
2007-02-14 13:10:00,18.97,18.98,18.96,18.97,190900.0,14.0626,14.07,14.0552,14.0626,190900.0
2007-02-14 13:15:00,18.97,18.97,18.93,18.95,386500.0,14.0626,14.0626,14.0329,14.0477,386500.0
2007-02-14 13:20:00,18.95,18.96,18.94,18.94,152800.0,14.0477,14.0552,14.0403,14.0403,152800.0
2007-02-14 13:25:00,18.94,18.94,18.92,18.93,362800.0,14.0403,14.0403,14.0255,14.0329,362800.0
2007-02-14 13:30:00,18.93,18.96,18.93,18.93,218000.0,14.0329,14.0552,14.0329,14.0329,218000.0
2007-02-14 13:35:00,18.94,19.05,18.93,19.01,1180300.0,14.0403,14.1219,14.0329,14.0922,1180300.0
2007-02-14 13:40:00,19.01,19.02,18.96,18.98,589800.0,14.0922,14.0996,14.0552,14.07,589800.0
2007-02-14 13:45:00,18.98,19.04,18.94,19.04,635300.0,14.07,14.1145,14.0403,14.1145,635300.0
2007-02-14 13:50:00,19.04,19.08,19.01,19.02,690600.0,14.1145,14.1441,14.0922,14.0996,690600.0
2007-02-14 13:55:00,19.02,19.03,18.96,19.01,469800.0,14.0996,14.107,14.0552,14.0922,469800.0
2007-02-14 14:00:00,19.01,19.02,19.01,19.02,91000.0,14.0922,14.0996,14.0922,14.0996,91000.0
2007-02-14 14:05:00,19.02,19.02,19.0,19.0,488700.0,14.0996,14.0996,14.0848,14.0848,488700.0
2007-02-14 14:10:00,19.01,19.08,19.0,19.07,775600.0,14.0922,14.1441,14.0848,14.1367,775600.0
2007-02-14 14:15:00,19.07,19.08,19.04,19.04,449800.0,14.1367,14.1441,14.1145,14.1145,449800.0
2007-02-14 14:20:00,19.04,19.05,19.0,19.01,439800.0,14.1145,14.1219,14.0848,14.0922,439800.0
2007-02-14 14:25:00,19.01,19.02,18.97,19.0,474800.0,14.0922,14.0996,14.0626,14.0848,474800.0
2007-02-14 14:30:00,18.99,19.02,18.99,19.0,254800.0,14.0774,14.0996,14.0774,14.0848,254800.0
2007-02-14 14:35:00,19.0,19.0,18.97,18.98,217900.0,14.0848,14.0848,14.0626,14.07,217900.0
2007-02-14 14:40:00,18.98,18.98,18.97,18.97,162900.0,14.07,14.07,14.0626,14.0626,162900.0
2007-02-14 14:45:00,18.98,18.98,18.93,18.95,535500.0,14.07,14.07,14.0329,14.0477,535500.0
2007-02-14 14:50:00,18.96,18.96,18.94,18.94,388000.0,14.0552,14.0552,14.0403,14.0403,388000.0
2007-02-14 14:55:00,18.94,18.94,18.89,18.92,773000.0,14.0403,14.0403,14.0033,14.0255,773000.0
2007-02-14 15:00:00,18.93,18.95,18.92,18.95,501200.0,14.0329,14.0477,14.0255,14.0477,501200.0
2007-02-14 15:05:00,18.95,18.97,18.93,18.93,475900.0,14.0477,14.0626,14.0329,14.0329,475900.0
2007-02-14 15:10:00,18.93,18.94,18.9,18.92,534000.0,14.0329,14.0403,14.0107,14.0255,534000.0
2007-02-14 15:15:00,18.93,18.93,18.91,18.92,327700.0,14.0329,14.0329,14.0181,14.0255,327700.0
2007-02-14 15:20:00,18.92,18.93,18.89,18.9,624700.0,14.0255,14.0329,14.0033,14.0107,624700.0
2007-02-14 15:25:00,18.9,18.91,18.89,18.9,403000.0,14.0107,14.0181,14.0033,14.0107,403000.0
2007-02-14 15:30:00,18.9,18.94,18.88,18.89,672200.0,14.0107,14.0403,13.9959,14.0033,672200.0
2007-02-14 15:35:00,18.88,18.92,18.88,18.91,527900.0,13.9959,14.0255,13.9959,14.0181,527900.0
2007-02-14 15:40:00,18.91,18.92,18.89,18.92,516200.0,14.0181,14.0255,14.0033,14.0255,516200.0
2007-02-14 15:45:00,18.92,18.92,18.86,18.87,1034300.0,14.0255,14.0255,13.981,13.9884,1034300.0
2007-02-14 15:50:00,18.87,18.91,18.86,18.9,826700.0,13.9884,14.0181,13.981,14.0107,826700.0
2007-02-14 15:55:00,18.9,18.91,18.88,18.89,798100.0,14.0107,14.0181,13.9959,14.0033,798100.0
2007-02-15 09:30:00,18.95,18.97,18.89,18.94,480000.0,14.0477,14.0626,14.0033,14.0403,480000.0
2007-02-15 09:35:00,18.93,19.15,18.93,19.07,1095600.0,14.0329,14.196,14.0329,14.1367,1095600.0
2007-02-15 09:40:00,19.03,19.04,18.95,18.98,486500.0,14.107,14.1145,14.0477,14.07,486500.0
2007-02-15 09:45:00,18.97,19.07,18.96,19.02,456500.0,14.0626,14.1367,14.0552,14.0996,456500.0
2007-02-15 09:50:00,19.01,19.04,18.98,19.03,293000.0,14.0922,14.1145,14.07,14.107,293000.0
2007-02-15 09:55:00,19.03,19.11,19.01,19.11,355100.0,14.107,14.1664,14.0922,14.1664,355100.0
2007-02-15 10:00:00,19.11,19.17,19.1,19.16,485000.0,14.1664,14.2108,14.1589,14.2034,485000.0
2007-02-15 10:05:00,19.16,19.16,19.04,19.08,395500.0,14.2034,14.2034,14.1145,14.1441,395500.0
2007-02-15 10:10:00,19.07,19.08,19.04,19.07,510600.0,14.1367,14.1441,14.1145,14.1367,510600.0
2007-02-15 10:15:00,19.06,19.08,19.06,19.06,273200.0,14.1293,14.1441,14.1293,14.1293,273200.0
2007-02-15 10:20:00,19.06,19.09,19.0,19.01,433900.0,14.1293,14.1515,14.0848,14.0922,433900.0
2007-02-15 10:25:00,19.01,19.03,18.99,19.02,397200.0,14.0922,14.107,14.0774,14.0996,397200.0
2007-02-15 10:30:00,19.02,19.05,19.02,19.03,491900.0,14.0996,14.1219,14.0996,14.107,491900.0
2007-02-15 10:35:00,19.03,19.04,19.01,19.03,157900.0,14.107,14.1145,14.0922,14.107,157900.0
2007-02-15 10:40:00,19.02,19.03,18.99,18.99,233900.0,14.0996,14.107,14.0774,14.0774,233900.0
2007-02-15 10:45:00,18.99,18.99,18.86,18.86,630500.0,14.0774,14.0774,13.981,13.981,630500.0
2007-02-15 10:50:00,18.87,18.94,18.86,18.88,596600.0,13.9884,14.0403,13.981,13.9959,596600.0
2007-02-15 10:55:00,18.89,18.92,18.86,18.88,373600.0,14.0033,14.0255,13.981,13.9959,373600.0
2007-02-15 11:00:00,18.88,18.92,18.88,18.88,221900.0,13.9959,14.0255,13.9959,13.9959,221900.0
2007-02-15 11:05:00,18.88,18.94,18.88,18.93,264000.0,13.9959,14.0403,13.9959,14.0329,264000.0
2007-02-15 11:10:00,18.93,18.95,18.9,18.92,189800.0,14.0329,14.0477,14.0107,14.0255,189800.0
2007-02-15 11:15:00,18.92,18.93,18.9,18.91,119800.0,14.0255,14.0329,14.0107,14.0181,119800.0
2007-02-15 11:20:00,18.92,18.92,18.87,18.88,189400.0,14.0255,14.0255,13.9884,13.9959,189400.0
2007-02-15 11:25:00,18.88,18.94,18.87,18.93,210300.0,13.9959,14.0403,13.9884,14.0329,210300.0
2007-02-15 11:30:00,18.94,18.95,18.88,18.88,326200.0,14.0403,14.0477,13.9959,13.9959,326200.0
2007-02-15 11:35:00,18.89,18.91,18.88,18.9,167400.0,14.0033,14.0181,13.9959,14.0107,167400.0
2007-02-15 11:40:00,18.9,18.92,18.9,18.91,239600.0,14.0107,14.0255,14.0107,14.0181,239600.0
2007-02-15 11:45:00,18.91,18.92,18.9,18.92,157400.0,14.0181,14.0255,14.0107,14.0255,157400.0
2007-02-15 11:50:00,18.92,18.93,18.91,18.92,62000.0,14.0255,14.0329,14.0181,14.0255,62000.0
2007-02-15 11:55:00,18.92,18.96,18.9,18.96,672100.0,14.0255,14.0552,14.0107,14.0552,672100.0
2007-02-15 12:00:00,18.95,18.95,18.91,18.93,227200.0,14.0477,14.0477,14.0181,14.0329,227200.0
2007-02-15 12:05:00,18.93,18.94,18.9,18.91,252300.0,14.0329,14.0403,14.0107,14.0181,252300.0
2007-02-15 12:10:00,18.92,18.93,18.9,18.93,127500.0,14.0255,14.0329,14.0107,14.0329,127500.0
2007-02-15 12:15:00,18.92,18.93,18.91,18.92,105200.0,14.0255,14.0329,14.0181,14.0255,105200.0
2007-02-15 12:20:00,18.93,18.94,18.92,18.93,90500.0,14.0329,14.0403,14.0255,14.0329,90500.0
2007-02-15 12:25:00,18.94,18.95,18.93,18.94,222400.0,14.0403,14.0477,14.0329,14.0403,222400.0
2007-02-15 12:30:00,18.94,18.99,18.94,18.98,398400.0,14.0403,14.0774,14.0403,14.07,398400.0
2007-02-15 12:35:00,18.98,19.0,18.97,18.97,277800.0,14.07,14.0848,14.0626,14.0626,277800.0
2007-02-15 12:40:00,18.98,19.02,18.97,19.01,336800.0,14.07,14.0996,14.0626,14.0922,336800.0
2007-02-15 12:45:00,19.01,19.02,18.97,18.97,149100.0,14.0922,14.0996,14.0626,14.0626,149100.0
2007-02-15 12:50:00,18.97,18.99,18.97,18.99,106600.0,14.0626,14.0774,14.0626,14.0774,106600.0
2007-02-15 12:55:00,18.99,18.99,18.98,18.99,60600.0,14.0774,14.0774,14.07,14.0774,60600.0
2007-02-15 13:00:00,18.99,19.05,18.99,19.03,508900.0,14.0774,14.1219,14.0774,14.107,508900.0
2007-02-15 13:05:00,19.03,19.06,19.02,19.03,397900.0,14.107,14.1293,14.0996,14.107,397900.0
2007-02-15 13:10:00,19.02,19.03,18.97,18.99,157000.0,14.0996,14.107,14.0626,14.0774,157000.0
2007-02-15 13:15:00,18.99,19.01,18.99,19.01,125100.0,14.0774,14.0922,14.0774,14.0922,125100.0
2007-02-15 13:20:00,19.01,19.03,19.0,19.02,76200.0,14.0922,14.107,14.0848,14.0996,76200.0
2007-02-15 13:25:00,19.01,19.04,19.01,19.03,154600.0,14.0922,14.1145,14.0922,14.107,154600.0
2007-02-15 13:30:00,19.03,19.04,19.0,19.04,313000.0,14.107,14.1145,14.0848,14.1145,313000.0
2007-02-15 13:35:00,19.04,19.08,19.04,19.06,282800.0,14.1145,14.1441,14.1145,14.1293,282800.0
2007-02-15 13:40:00,19.05,19.06,19.02,19.02,149100.0,14.1219,14.1293,14.0996,14.0996,149100.0
2007-02-15 13:45:00,19.02,19.05,19.02,19.04,219200.0,14.0996,14.1219,14.0996,14.1145,219200.0
2007-02-15 13:50:00,19.04,19.05,19.02,19.04,147900.0,14.1145,14.1219,14.0996,14.1145,147900.0
2007-02-15 13:55:00,19.04,19.07,19.04,19.06,124500.0,14.1145,14.1367,14.1145,14.1293,124500.0
2007-02-15 14:00:00,19.07,19.07,19.05,19.06,184500.0,14.1367,14.1367,14.1219,14.1293,184500.0
2007-02-15 14:05:00,19.05,19.06,19.02,19.03,201300.0,14.1219,14.1293,14.0996,14.107,201300.0
2007-02-15 14:10:00,19.04,19.07,19.04,19.06,467700.0,14.1145,14.1367,14.1145,14.1293,467700.0
2007-02-15 14:15:00,19.07,19.13,19.05,19.06,652700.0,14.1367,14.1812,14.1219,14.1293,652700.0
2007-02-15 14:20:00,19.06,19.08,19.06,19.07,99300.0,14.1293,14.1441,14.1293,14.1367,99300.0
2007-02-15 14:25:00,19.08,19.08,19.04,19.06,237900.0,14.1441,14.1441,14.1145,14.1293,237900.0
2007-02-15 14:30:00,19.06,19.09,19.05,19.07,191400.0,14.1293,14.1515,14.1219,14.1367,191400.0
2007-02-15 14:35:00,19.08,19.11,19.07,19.08,224600.0,14.1441,14.1664,14.1367,14.1441,224600.0
2007-02-15 14:40:00,19.08,19.1,19.07,19.09,121200.0,14.1441,14.1589,14.1367,14.1515,121200.0
2007-02-15 14:45:00,19.09,19.09,19.08,19.09,65700.0,14.1515,14.1515,14.1441,14.1515,65700.0
2007-02-15 14:50:00,19.08,19.09,19.08,19.09,96100.0,14.1441,14.1515,14.1441,14.1515,96100.0
2007-02-15 14:55:00,19.08,19.1,19.08,19.09,222400.0,14.1441,14.1589,14.1441,14.1515,222400.0
2007-02-15 15:00:00,19.08,19.1,19.03,19.03,336500.0,14.1441,14.1589,14.107,14.107,336500.0
2007-02-15 15:05:00,19.04,19.06,19.02,19.05,245600.0,14.1145,14.1293,14.0996,14.1219,245600.0
2007-02-15 15:10:00,19.05,19.06,19.05,19.05,63600.0,14.1219,14.1293,14.1219,14.1219,63600.0
2007-02-15 15:15:00,19.05,19.06,19.03,19.03,239500.0,14.1219,14.1293,14.107,14.107,239500.0
2007-02-15 15:20:00,19.04,19.1,19.03,19.08,556400.0,14.1145,14.1589,14.107,14.1441,556400.0
2007-02-15 15:25:00,19.08,19.09,19.05,19.07,159800.0,14.1441,14.1515,14.1219,14.1367,159800.0
2007-02-15 15:30:00,19.08,19.09,19.06,19.07,317100.0,14.1441,14.1515,14.1293,14.1367,317100.0
2007-02-15 15:35:00,19.07,19.14,19.07,19.13,382800.0,14.1367,14.1886,14.1367,14.1812,382800.0
2007-02-15 15:40:00,19.13,19.14,19.11,19.11,440700.0,14.1812,14.1886,14.1664,14.1664,440700.0
2007-02-15 15:45:00,19.11,19.13,19.09,19.1,371100.0,14.1664,14.1812,14.1515,14.1589,371100.0
2007-02-15 15:50:00,19.12,19.12,19.08,19.08,553400.0,14.1738,14.1738,14.1441,14.1441,553400.0
2007-02-15 15:55:00,19.08,19.13,19.08,19.13,695000.0,14.1441,14.1812,14.1441,14.1812,695000.0
2007-02-16 09:30:00,19.06,19.13,18.92,18.96,2795600.0,14.1293,14.1812,14.0255,14.0552,2795600.0
2007-02-16 09:35:00,18.96,19.09,18.96,19.05,348100.0,14.0552,14.1515,14.0552,14.1219,348100.0
2007-02-16 09:40:00,19.05,19.05,19.01,19.03,191400.0,14.1219,14.1219,14.0922,14.107,191400.0
2007-02-16 09:45:00,19.03,19.07,19.01,19.07,444900.0,14.107,14.1367,14.0922,14.1367,444900.0
2007-02-16 09:50:00,19.07,19.12,19.06,19.08,473500.0,14.1367,14.1738,14.1293,14.1441,473500.0
2007-02-16 09:55:00,19.08,19.13,19.05,19.06,552700.0,14.1441,14.1812,14.1219,14.1293,552700.0
2007-02-16 10:00:00,19.06,19.07,18.99,19.02,654900.0,14.1293,14.1367,14.0774,14.0996,654900.0
2007-02-16 10:05:00,19.02,19.09,19.0,19.08,430300.0,14.0996,14.1515,14.0848,14.1441,430300.0
2007-02-16 10:10:00,19.07,19.08,19.02,19.04,215600.0,14.1367,14.1441,14.0996,14.1145,215600.0
2007-02-16 10:15:00,19.04,19.05,19.0,19.02,258900.0,14.1145,14.1219,14.0848,14.0996,258900.0
2007-02-16 10:20:00,19.02,19.04,19.01,19.02,200400.0,14.0996,14.1145,14.0922,14.0996,200400.0
2007-02-16 10:25:00,19.02,19.04,19.02,19.02,132100.0,14.0996,14.1145,14.0996,14.0996,132100.0
2007-02-16 10:30:00,19.02,19.03,19.0,19.02,101400.0,14.0996,14.107,14.0848,14.0996,101400.0
2007-02-16 10:35:00,19.02,19.03,19.01,19.02,88700.0,14.0996,14.107,14.0922,14.0996,88700.0
2007-02-16 10:40:00,19.02,19.03,19.01,19.02,181800.0,14.0996,14.107,14.0922,14.0996,181800.0
2007-02-16 10:45:00,19.02,19.04,19.0,19.04,185900.0,14.0996,14.1145,14.0848,14.1145,185900.0
2007-02-16 10:50:00,19.03,19.11,19.03,19.04,269000.0,14.107,14.1664,14.107,14.1145,269000.0
2007-02-16 10:55:00,19.05,19.12,19.04,19.09,400000.0,14.1219,14.1738,14.1145,14.1515,400000.0
2007-02-16 11:00:00,19.1,19.11,19.05,19.05,114900.0,14.1589,14.1664,14.1219,14.1219,114900.0
2007-02-16 11:05:00,19.05,19.06,19.02,19.02,110800.0,14.1219,14.1293,14.0996,14.0996,110800.0
2007-02-16 11:10:00,19.03,19.04,19.01,19.01,156200.0,14.107,14.1145,14.0922,14.0922,156200.0
2007-02-16 11:15:00,19.01,19.03,19.01,19.02,55800.0,14.0922,14.107,14.0922,14.0996,55800.0
2007-02-16 11:20:00,19.02,19.05,19.02,19.05,148400.0,14.0996,14.1219,14.0996,14.1219,148400.0
2007-02-16 11:25:00,19.04,19.05,19.03,19.04,79600.0,14.1145,14.1219,14.107,14.1145,79600.0
2007-02-16 11:30:00,19.04,19.05,19.04,19.05,38000.0,14.1145,14.1219,14.1145,14.1219,38000.0
2007-02-16 11:35:00,19.05,19.05,19.04,19.05,62200.0,14.1219,14.1219,14.1145,14.1219,62200.0
2007-02-16 11:40:00,19.05,19.07,19.04,19.07,122200.0,14.1219,14.1367,14.1145,14.1367,122200.0
2007-02-16 11:45:00,19.06,19.09,19.06,19.08,67900.0,14.1293,14.1515,14.1293,14.1441,67900.0
2007-02-16 11:50:00,19.08,19.1,19.08,19.09,63300.0,14.1441,14.1589,14.1441,14.1515,63300.0
2007-02-16 11:55:00,19.09,19.1,19.07,19.08,118000.0,14.1515,14.1589,14.1367,14.1441,118000.0
2007-02-16 12:00:00,19.08,19.09,19.05,19.05,257500.0,14.1441,14.1515,14.1219,14.1219,257500.0
2007-02-16 12:05:00,19.05,19.06,19.04,19.05,149900.0,14.1219,14.1293,14.1145,14.1219,149900.0
2007-02-16 12:10:00,19.05,19.06,19.05,19.05,29300.0,14.1219,14.1293,14.1219,14.1219,29300.0
2007-02-16 12:15:00,19.06,19.09,19.05,19.09,84900.0,14.1293,14.1515,14.1219,14.1515,84900.0
2007-02-16 12:20:00,19.09,19.11,19.08,19.09,171700.0,14.1515,14.1664,14.1441,14.1515,171700.0
2007-02-16 12:25:00,19.09,19.1,19.08,19.08,33300.0,14.1515,14.1589,14.1441,14.1441,33300.0
2007-02-16 12:30:00,19.08,19.09,19.06,19.06,66500.0,14.1441,14.1515,14.1293,14.1293,66500.0
2007-02-16 12:35:00,19.06,19.06,19.03,19.04,148700.0,14.1293,14.1293,14.107,14.1145,148700.0
2007-02-16 12:40:00,19.03,19.06,19.03,19.05,127300.0,14.107,14.1293,14.107,14.1219,127300.0
2007-02-16 12:45:00,19.05,19.06,19.05,19.05,12200.0,14.1219,14.1293,14.1219,14.1219,12200.0
2007-02-16 12:50:00,19.05,19.06,19.05,19.06,33600.0,14.1219,14.1293,14.1219,14.1293,33600.0
2007-02-16 12:55:00,19.06,19.07,19.05,19.07,62500.0,14.1293,14.1367,14.1219,14.1367,62500.0
2007-02-16 13:00:00,19.06,19.08,19.06,19.07,35900.0,14.1293,14.1441,14.1293,14.1367,35900.0
2007-02-16 13:05:00,19.08,19.1,19.08,19.09,84800.0,14.1441,14.1589,14.1441,14.1515,84800.0
2007-02-16 13:10:00,19.09,19.09,19.06,19.07,101800.0,14.1515,14.1515,14.1293,14.1367,101800.0
2007-02-16 13:15:00,19.08,19.08,19.04,19.04,123800.0,14.1441,14.1441,14.1145,14.1145,123800.0
2007-02-16 13:20:00,19.04,19.06,19.04,19.05,223100.0,14.1145,14.1293,14.1145,14.1219,223100.0
2007-02-16 13:25:00,19.05,19.05,19.02,19.03,139100.0,14.1219,14.1219,14.0996,14.107,139100.0
2007-02-16 13:30:00,19.02,19.05,19.02,19.04,75300.0,14.0996,14.1219,14.0996,14.1145,75300.0
2007-02-16 13:35:00,19.04,19.04,19.03,19.03,65800.0,14.1145,14.1145,14.107,14.107,65800.0
2007-02-16 13:40:00,19.03,19.05,19.03,19.05,387000.0,14.107,14.1219,14.107,14.1219,387000.0
2007-02-16 13:45:00,19.05,19.06,19.04,19.06,114900.0,14.1219,14.1293,14.1145,14.1293,114900.0
2007-02-16 13:50:00,19.06,19.08,19.04,19.08,699800.0,14.1293,14.1441,14.1145,14.1441,699800.0
2007-02-16 13:55:00,19.08,19.08,19.04,19.05,390300.0,14.1441,14.1441,14.1145,14.1219,390300.0
2007-02-16 14:00:00,19.05,19.07,19.04,19.04,60900.0,14.1219,14.1367,14.1145,14.1145,60900.0
2007-02-16 14:05:00,19.05,19.07,19.04,19.05,127100.0,14.1219,14.1367,14.1145,14.1219,127100.0
2007-02-16 14:10:00,19.05,19.06,19.05,19.05,31900.0,14.1219,14.1293,14.1219,14.1219,31900.0
2007-02-16 14:15:00,19.06,19.07,19.05,19.06,102600.0,14.1293,14.1367,14.1219,14.1293,102600.0
2007-02-16 14:20:00,19.07,19.08,19.07,19.07,146000.0,14.1367,14.1441,14.1367,14.1367,146000.0
2007-02-16 14:25:00,19.07,19.09,19.07,19.09,59600.0,14.1367,14.1515,14.1367,14.1515,59600.0
2007-02-16 14:30:00,19.09,19.09,19.08,19.08,56500.0,14.1515,14.1515,14.1441,14.1441,56500.0
2007-02-16 14:35:00,19.08,19.09,19.07,19.07,37200.0,14.1441,14.1515,14.1367,14.1367,37200.0
2007-02-16 14:40:00,19.07,19.08,19.07,19.08,39200.0,14.1367,14.1441,14.1367,14.1441,39200.0
2007-02-16 14:45:00,19.08,19.08,19.07,19.07,48900.0,14.1441,14.1441,14.1367,14.1367,48900.0
2007-02-16 14:50:00,19.08,19.08,19.03,19.07,69500.0,14.1441,14.1441,14.107,14.1367,69500.0
2007-02-16 14:55:00,19.08,19.08,19.06,19.06,44600.0,14.1441,14.1441,14.1293,14.1293,44600.0
2007-02-16 15:00:00,19.07,19.07,19.05,19.06,57500.0,14.1367,14.1367,14.1219,14.1293,57500.0
2007-02-16 15:05:00,19.06,19.06,19.04,19.04,116200.0,14.1293,14.1293,14.1145,14.1145,116200.0
2007-02-16 15:10:00,19.05,19.05,19.03,19.03,269100.0,14.1219,14.1219,14.107,14.107,269100.0
2007-02-16 15:15:00,19.03,19.04,19.03,19.04,233900.0,14.107,14.1145,14.107,14.1145,233900.0
2007-02-16 15:20:00,19.03,19.06,19.03,19.06,269800.0,14.107,14.1293,14.107,14.1293,269800.0
2007-02-16 15:25:00,19.06,19.06,19.04,19.05,71000.0,14.1293,14.1293,14.1145,14.1219,71000.0
2007-02-16 15:30:00,19.04,19.06,19.04,19.05,147800.0,14.1145,14.1293,14.1145,14.1219,147800.0
2007-02-16 15:35:00,19.05,19.06,19.04,19.04,220100.0,14.1219,14.1293,14.1145,14.1145,220100.0
2007-02-16 15:40:00,19.04,19.05,19.01,19.04,844000.0,14.1145,14.1219,14.0922,14.1145,844000.0
2007-02-16 15:45:00,19.03,19.05,19.03,19.03,301800.0,14.107,14.1219,14.107,14.107,301800.0
2007-02-16 15:50:00,19.04,19.05,19.03,19.04,310100.0,14.1145,14.1219,14.107,14.1145,310100.0
2007-02-16 15:55:00,19.05,19.06,19.0,19.02,844400.0,14.1219,14.1293,14.0848,14.0996,844400.0
2007-02-20 09:30:00,18.83,18.83,18.72,18.72,1508200.0,13.9588,13.9588,13.8772,13.8772,1508200.0
2007-02-20 09:35:00,18.72,18.74,18.63,18.65,1373400.0,13.8772,13.8921,13.8105,13.8254,1373400.0
2007-02-20 09:40:00,18.65,18.66,18.54,18.63,842800.0,13.8254,13.8328,13.7438,13.8105,842800.0
2007-02-20 09:45:00,18.63,18.65,18.6,18.62,483000.0,13.8105,13.8254,13.7883,13.8031,483000.0
2007-02-20 09:50:00,18.62,18.65,18.6,18.6,462600.0,13.8031,13.8254,13.7883,13.7883,462600.0
2007-02-20 09:55:00,18.61,18.64,18.57,18.63,675900.0,13.7957,13.8179,13.766,13.8105,675900.0
2007-02-20 10:00:00,18.63,18.64,18.56,18.58,529200.0,13.8105,13.8179,13.7586,13.7735,529200.0
2007-02-20 10:05:00,18.57,18.58,18.5,18.51,930800.0,13.766,13.7735,13.7142,13.7216,930800.0
2007-02-20 10:10:00,18.51,18.53,18.46,18.51,701800.0,13.7216,13.7364,13.6845,13.7216,701800.0
2007-02-20 10:15:00,18.53,18.53,18.51,18.52,487000.0,13.7364,13.7364,13.7216,13.729,487000.0
2007-02-20 10:20:00,18.52,18.53,18.48,18.49,414700.0,13.729,13.7364,13.6993,13.7067,414700.0
2007-02-20 10:25:00,18.49,18.52,18.48,18.52,454400.0,13.7067,13.729,13.6993,13.729,454400.0
2007-02-20 10:30:00,18.51,18.56,18.51,18.55,312200.0,13.7216,13.7586,13.7216,13.7512,312200.0
2007-02-20 10:35:00,18.56,18.6,18.55,18.56,482100.0,13.7586,13.7883,13.7512,13.7586,482100.0
2007-02-20 10:40:00,18.56,18.58,18.55,18.58,430300.0,13.7586,13.7735,13.7512,13.7735,430300.0
2007-02-20 10:45:00,18.58,18.65,18.57,18.6,503400.0,13.7735,13.8254,13.766,13.7883,503400.0
2007-02-20 10:50:00,18.61,18.61,18.59,18.6,147400.0,13.7957,13.7957,13.7809,13.7883,147400.0
2007-02-20 10:55:00,18.6,18.68,18.6,18.65,324500.0,13.7883,13.8476,13.7883,13.8254,324500.0
2007-02-20 11:00:00,18.66,18.69,18.65,18.65,232500.0,13.8328,13.855,13.8254,13.8254,232500.0
2007-02-20 11:05:00,18.66,18.68,18.65,18.68,164500.0,13.8328,13.8476,13.8254,13.8476,164500.0
2007-02-20 11:10:00,18.67,18.7,18.67,18.7,212400.0,13.8402,13.8624,13.8402,13.8624,212400.0
2007-02-20 11:15:00,18.7,18.76,18.7,18.74,442000.0,13.8624,13.9069,13.8624,13.8921,442000.0
2007-02-20 11:20:00,18.75,18.84,18.74,18.79,774500.0,13.8995,13.9662,13.8921,13.9291,774500.0
2007-02-20 11:25:00,18.79,18.8,18.76,18.79,252300.0,13.9291,13.9365,13.9069,13.9291,252300.0
2007-02-20 11:30:00,18.79,18.84,18.79,18.82,418200.0,13.9291,13.9662,13.9291,13.9514,418200.0
2007-02-20 11:35:00,18.81,18.82,18.78,18.81,412500.0,13.944,13.9514,13.9217,13.944,412500.0
2007-02-20 11:40:00,18.82,18.82,18.78,18.78,236300.0,13.9514,13.9514,13.9217,13.9217,236300.0
2007-02-20 11:45:00,18.78,18.84,18.76,18.82,415600.0,13.9217,13.9662,13.9069,13.9514,415600.0
2007-02-20 11:50:00,18.81,18.84,18.81,18.83,286400.0,13.944,13.9662,13.944,13.9588,286400.0
2007-02-20 11:55:00,18.83,18.84,18.8,18.81,118200.0,13.9588,13.9662,13.9365,13.944,118200.0
2007-02-20 12:00:00,18.8,18.83,18.79,18.83,140200.0,13.9365,13.9588,13.9291,13.9588,140200.0
2007-02-20 12:05:00,18.82,18.85,18.82,18.84,464000.0,13.9514,13.9736,13.9514,13.9662,464000.0
2007-02-20 12:10:00,18.84,18.84,18.81,18.82,146400.0,13.9662,13.9662,13.944,13.9514,146400.0
2007-02-20 12:15:00,18.83,18.83,18.76,18.79,359700.0,13.9588,13.9588,13.9069,13.9291,359700.0
2007-02-20 12:20:00,18.79,18.82,18.79,18.81,76600.0,13.9291,13.9514,13.9291,13.944,76600.0
2007-02-20 12:25:00,18.81,18.82,18.79,18.79,164800.0,13.944,13.9514,13.9291,13.9291,164800.0
2007-02-20 12:30:00,18.79,18.81,18.77,18.77,195700.0,13.9291,13.944,13.9143,13.9143,195700.0
2007-02-20 12:35:00,18.76,18.78,18.75,18.76,279400.0,13.9069,13.9217,13.8995,13.9069,279400.0
2007-02-20 12:40:00,18.76,18.79,18.76,18.79,169900.0,13.9069,13.9291,13.9069,13.9291,169900.0
2007-02-20 12:45:00,18.78,18.8,18.78,18.8,201000.0,13.9217,13.9365,13.9217,13.9365,201000.0
2007-02-20 12:50:00,18.8,18.83,18.79,18.82,278500.0,13.9365,13.9588,13.9291,13.9514,278500.0
2007-02-20 12:55:00,18.83,18.83,18.79,18.8,170800.0,13.9588,13.9588,13.9291,13.9365,170800.0
2007-02-20 13:00:00,18.81,18.84,18.8,18.83,181900.0,13.944,13.9662,13.9365,13.9588,181900.0
2007-02-20 13:05:00,18.82,18.84,18.81,18.83,239100.0,13.9514,13.9662,13.944,13.9588,239100.0
2007-02-20 13:10:00,18.82,18.83,18.79,18.79,331000.0,13.9514,13.9588,13.9291,13.9291,331000.0
2007-02-20 13:15:00,18.8,18.82,18.79,18.8,511500.0,13.9365,13.9514,13.9291,13.9365,511500.0
2007-02-20 13:20:00,18.8,18.82,18.78,18.8,192500.0,13.9365,13.9514,13.9217,13.9365,192500.0
2007-02-20 13:25:00,18.81,18.81,18.79,18.8,51200.0,13.944,13.944,13.9291,13.9365,51200.0
2007-02-20 13:30:00,18.8,18.81,18.79,18.8,73400.0,13.9365,13.944,13.9291,13.9365,73400.0
2007-02-20 13:35:00,18.81,18.85,18.8,18.82,202900.0,13.944,13.9736,13.9365,13.9514,202900.0
2007-02-20 13:40:00,18.83,18.83,18.81,18.81,46500.0,13.9588,13.9588,13.944,13.944,46500.0
2007-02-20 13:45:00,18.81,18.83,18.8,18.8,201400.0,13.944,13.9588,13.9365,13.9365,201400.0
2007-02-20 13:50:00,18.81,18.82,18.79,18.81,159000.0,13.944,13.9514,13.9291,13.944,159000.0
2007-02-20 13:55:00,18.81,18.84,18.81,18.84,160000.0,13.944,13.9662,13.944,13.9662,160000.0
2007-02-20 14:00:00,18.83,18.83,18.81,18.82,118500.0,13.9588,13.9588,13.944,13.9514,118500.0
2007-02-20 14:05:00,18.81,18.82,18.8,18.81,103800.0,13.944,13.9514,13.9365,13.944,103800.0
2007-02-20 14:10:00,18.8,18.84,18.8,18.83,264500.0,13.9365,13.9662,13.9365,13.9588,264500.0
2007-02-20 14:15:00,18.83,18.85,18.83,18.85,206800.0,13.9588,13.9736,13.9588,13.9736,206800.0
2007-02-20 14:20:00,18.84,18.85,18.82,18.82,183100.0,13.9662,13.9736,13.9514,13.9514,183100.0
2007-02-20 14:25:00,18.83,18.83,18.8,18.83,307200.0,13.9588,13.9588,13.9365,13.9588,307200.0
2007-02-20 14:30:00,18.82,18.85,18.82,18.85,233500.0,13.9514,13.9736,13.9514,13.9736,233500.0
2007-02-20 14:35:00,18.85,18.85,18.82,18.85,178200.0,13.9736,13.9736,13.9514,13.9736,178200.0
2007-02-20 14:40:00,18.85,18.85,18.83,18.83,90400.0,13.9736,13.9736,13.9588,13.9588,90400.0
2007-02-20 14:45:00,18.84,18.84,18.83,18.84,208300.0,13.9662,13.9662,13.9588,13.9662,208300.0
2007-02-20 14:50:00,18.84,18.84,18.83,18.84,61300.0,13.9662,13.9662,13.9588,13.9662,61300.0
2007-02-20 14:55:00,18.84,18.86,18.83,18.86,204900.0,13.9662,13.981,13.9588,13.981,204900.0
2007-02-20 15:00:00,18.86,18.86,18.83,18.84,129900.0,13.981,13.981,13.9588,13.9662,129900.0
2007-02-20 15:05:00,18.84,18.86,18.83,18.86,197700.0,13.9662,13.981,13.9588,13.981,197700.0
2007-02-20 15:10:00,18.86,18.87,18.85,18.86,196900.0,13.981,13.9884,13.9736,13.981,196900.0
2007-02-20 15:15:00,18.86,18.87,18.83,18.83,682800.0,13.981,13.9884,13.9588,13.9588,682800.0
2007-02-20 15:20:00,18.82,18.85,18.82,18.83,620500.0,13.9514,13.9736,13.9514,13.9588,620500.0
2007-02-20 15:25:00,18.82,18.84,18.82,18.83,350400.0,13.9514,13.9662,13.9514,13.9588,350400.0
2007-02-20 15:30:00,18.82,18.83,18.81,18.82,563500.0,13.9514,13.9588,13.944,13.9514,563500.0
2007-02-20 15:35:00,18.82,18.83,18.81,18.81,389900.0,13.9514,13.9588,13.944,13.944,389900.0
2007-02-20 15:40:00,18.82,18.82,18.79,18.82,506600.0,13.9514,13.9514,13.9291,13.9514,506600.0
2007-02-20 15:45:00,18.82,18.82,18.75,18.78,595000.0,13.9514,13.9514,13.8995,13.9217,595000.0
2007-02-20 15:50:00,18.78,18.82,18.77,18.81,474000.0,13.9217,13.9514,13.9143,13.944,474000.0
2007-02-20 15:55:00,18.81,18.81,18.71,18.74,1495500.0,13.944,13.944,13.8698,13.8921,1495500.0
2007-02-21 09:30:00,18.64,18.82,18.64,18.74,771100.0,13.8179,13.9514,13.8179,13.8921,771100.0
2007-02-21 09:35:00,18.74,18.86,18.74,18.85,510500.0,13.8921,13.981,13.8921,13.9736,510500.0
2007-02-21 09:40:00,18.86,18.94,18.84,18.85,858900.0,13.981,14.0403,13.9662,13.9736,858900.0
2007-02-21 09:45:00,18.85,18.91,18.84,18.88,417300.0,13.9736,14.0181,13.9662,13.9959,417300.0
2007-02-21 09:50:00,18.87,18.89,18.79,18.84,395300.0,13.9884,14.0033,13.9291,13.9662,395300.0
2007-02-21 09:55:00,18.83,18.91,18.83,18.89,377300.0,13.9588,14.0181,13.9588,14.0033,377300.0
2007-02-21 10:00:00,18.89,18.93,18.87,18.87,323200.0,14.0033,14.0329,13.9884,13.9884,323200.0
2007-02-21 10:05:00,18.87,18.91,18.87,18.9,192200.0,13.9884,14.0181,13.9884,14.0107,192200.0
2007-02-21 10:10:00,18.89,18.96,18.88,18.95,455600.0,14.0033,14.0552,13.9959,14.0477,455600.0
2007-02-21 10:15:00,18.95,19.0,18.93,18.99,545800.0,14.0477,14.0848,14.0329,14.0774,545800.0
2007-02-21 10:20:00,19.0,19.0,18.95,18.95,489200.0,14.0848,14.0848,14.0477,14.0477,489200.0
2007-02-21 10:25:00,18.95,18.98,18.95,18.97,218400.0,14.0477,14.07,14.0477,14.0626,218400.0
2007-02-21 10:30:00,18.97,18.98,18.91,18.92,545400.0,14.0626,14.07,14.0181,14.0255,545400.0
2007-02-21 10:35:00,18.92,18.93,18.86,18.86,295300.0,14.0255,14.0329,13.981,13.981,295300.0
2007-02-21 10:40:00,18.86,18.9,18.8,18.9,561200.0,13.981,14.0107,13.9365,14.0107,561200.0
2007-02-21 10:45:00,18.9,18.91,18.88,18.9,213800.0,14.0107,14.0181,13.9959,14.0107,213800.0
2007-02-21 10:50:00,18.9,18.91,18.88,18.88,210900.0,14.0107,14.0181,13.9959,13.9959,210900.0
2007-02-21 10:55:00,18.88,18.92,18.88,18.91,230400.0,13.9959,14.0255,13.9959,14.0181,230400.0
2007-02-21 11:00:00,18.91,18.91,18.9,18.91,109200.0,14.0181,14.0181,14.0107,14.0181,109200.0
2007-02-21 11:05:00,18.9,18.91,18.87,18.88,166800.0,14.0107,14.0181,13.9884,13.9959,166800.0
2007-02-21 11:10:00,18.88,18.9,18.87,18.89,100600.0,13.9959,14.0107,13.9884,14.0033,100600.0
2007-02-21 11:15:00,18.9,18.9,18.89,18.9,76200.0,14.0107,14.0107,14.0033,14.0107,76200.0
2007-02-21 11:20:00,18.9,18.91,18.89,18.9,306300.0,14.0107,14.0181,14.0033,14.0107,306300.0
2007-02-21 11:25:00,18.9,18.91,18.87,18.87,206300.0,14.0107,14.0181,13.9884,13.9884,206300.0
2007-02-21 11:30:00,18.87,18.91,18.87,18.87,243200.0,13.9884,14.0181,13.9884,13.9884,243200.0
2007-02-21 11:35:00,18.88,18.93,18.88,18.93,339600.0,13.9959,14.0329,13.9959,14.0329,339600.0
2007-02-21 11:40:00,18.93,18.93,18.9,18.9,144300.0,14.0329,14.0329,14.0107,14.0107,144300.0
2007-02-21 11:45:00,18.9,18.93,18.89,18.93,326700.0,14.0107,14.0329,14.0033,14.0329,326700.0
2007-02-21 11:50:00,18.93,18.93,18.92,18.92,155000.0,14.0329,14.0329,14.0255,14.0255,155000.0
2007-02-21 11:55:00,18.92,18.93,18.9,18.9,209800.0,14.0255,14.0329,14.0107,14.0107,209800.0
2007-02-21 12:00:00,18.89,18.93,18.89,18.93,227200.0,14.0033,14.0329,14.0033,14.0329,227200.0
2007-02-21 12:05:00,18.93,18.98,18.92,18.96,410600.0,14.0329,14.07,14.0255,14.0552,410600.0
2007-02-21 12:10:00,18.96,18.97,18.93,18.93,97900.0,14.0552,14.0626,14.0329,14.0329,97900.0
2007-02-21 12:15:00,18.93,18.97,18.93,18.95,99400.0,14.0329,14.0626,14.0329,14.0477,99400.0
2007-02-21 12:20:00,18.94,18.98,18.94,18.97,104600.0,14.0403,14.07,14.0403,14.0626,104600.0
2007-02-21 12:25:00,18.97,18.98,18.95,18.95,74300.0,14.0626,14.07,14.0477,14.0477,74300.0
2007-02-21 12:30:00,18.95,18.96,18.93,18.93,133100.0,14.0477,14.0552,14.0329,14.0329,133100.0
2007-02-21 12:35:00,18.93,18.96,18.93,18.94,96700.0,14.0329,14.0552,14.0329,14.0403,96700.0
2007-02-21 12:40:00,18.94,18.95,18.93,18.94,61000.0,14.0403,14.0477,14.0329,14.0403,61000.0
2007-02-21 12:45:00,18.93,18.94,18.93,18.94,49800.0,14.0329,14.0403,14.0329,14.0403,49800.0
2007-02-21 12:50:00,18.94,19.0,18.93,18.97,358100.0,14.0403,14.0848,14.0329,14.0626,358100.0
2007-02-21 12:55:00,18.96,18.97,18.96,18.96,70800.0,14.0552,14.0626,14.0552,14.0552,70800.0
2007-02-21 13:00:00,18.96,18.97,18.93,18.93,110400.0,14.0552,14.0626,14.0329,14.0329,110400.0
2007-02-21 13:05:00,18.94,18.96,18.94,18.95,977800.0,14.0403,14.0552,14.0403,14.0477,977800.0
2007-02-21 13:10:00,18.95,18.96,18.93,18.93,195200.0,14.0477,14.0552,14.0329,14.0329,195200.0
2007-02-21 13:15:00,18.93,18.94,18.92,18.93,82200.0,14.0329,14.0403,14.0255,14.0329,82200.0
2007-02-21 13:20:00,18.92,18.97,18.92,18.96,167000.0,14.0255,14.0626,14.0255,14.0552,167000.0
2007-02-21 13:25:00,18.97,18.97,18.96,18.96,33600.0,14.0626,14.0626,14.0552,14.0552,33600.0
2007-02-21 13:30:00,18.96,18.97,18.96,18.96,188700.0,14.0552,14.0626,14.0552,14.0552,188700.0
2007-02-21 13:35:00,18.96,18.97,18.95,18.95,139800.0,14.0552,14.0626,14.0477,14.0477,139800.0
2007-02-21 13:40:00,18.95,18.95,18.92,18.94,153000.0,14.0477,14.0477,14.0255,14.0403,153000.0
2007-02-21 13:45:00,18.94,18.94,18.89,18.9,223900.0,14.0403,14.0403,14.0033,14.0107,223900.0
2007-02-21 13:50:00,18.91,18.94,18.91,18.93,108500.0,14.0181,14.0403,14.0181,14.0329,108500.0
2007-02-21 13:55:00,18.93,18.94,18.91,18.92,170900.0,14.0329,14.0403,14.0181,14.0255,170900.0
2007-02-21 14:00:00,18.92,18.94,18.89,18.91,297800.0,14.0255,14.0403,14.0033,14.0181,297800.0
2007-02-21 14:05:00,18.92,18.97,18.91,18.94,398900.0,14.0255,14.0626,14.0181,14.0403,398900.0
2007-02-21 14:10:00,18.95,18.97,18.94,18.97,182800.0,14.0477,14.0626,14.0403,14.0626,182800.0
2007-02-21 14:15:00,18.97,18.98,18.95,18.96,208400.0,14.0626,14.07,14.0477,14.0552,208400.0
2007-02-21 14:20:00,18.96,18.98,18.96,18.97,143500.0,14.0552,14.07,14.0552,14.0626,143500.0
2007-02-21 14:25:00,18.97,18.98,18.96,18.97,248300.0,14.0626,14.07,14.0552,14.0626,248300.0
2007-02-21 14:30:00,18.97,18.98,18.97,18.97,68400.0,14.0626,14.07,14.0626,14.0626,68400.0
2007-02-21 14:35:00,18.98,18.99,18.97,18.98,221300.0,14.07,14.0774,14.0626,14.07,221300.0
2007-02-21 14:40:00,18.98,18.99,18.97,18.98,141100.0,14.07,14.0774,14.0626,14.07,141100.0
2007-02-21 14:45:00,18.99,18.99,18.97,18.98,259800.0,14.0774,14.0774,14.0626,14.07,259800.0
2007-02-21 14:50:00,18.98,18.99,18.98,18.99,53400.0,14.07,14.0774,14.07,14.0774,53400.0
2007-02-21 14:55:00,18.98,19.0,18.98,18.99,220000.0,14.07,14.0848,14.07,14.0774,220000.0
2007-02-21 15:00:00,18.99,18.99,18.97,18.97,192300.0,14.0774,14.0774,14.0626,14.0626,192300.0
2007-02-21 15:05:00,18.97,19.0,18.96,18.98,199000.0,14.0626,14.0848,14.0552,14.07,199000.0
2007-02-21 15:10:00,18.98,18.99,18.97,18.97,60600.0,14.07,14.0774,14.0626,14.0626,60600.0
2007-02-21 15:15:00,18.97,18.98,18.96,18.96,171400.0,14.0626,14.07,14.0552,14.0552,171400.0
2007-02-21 15:20:00,18.96,18.97,18.95,18.96,150000.0,14.0552,14.0626,14.0477,14.0552,150000.0
2007-02-21 15:25:00,18.97,18.97,18.95,18.95,115800.0,14.0626,14.0626,14.0477,14.0477,115800.0
2007-02-21 15:30:00,18.95,18.99,18.95,18.97,183800.0,14.0477,14.0774,14.0477,14.0626,183800.0
2007-02-21 15:35:00,18.97,18.97,18.96,18.96,154100.0,14.0626,14.0626,14.0552,14.0552,154100.0
2007-02-21 15:40:00,18.96,18.99,18.96,18.98,279600.0,14.0552,14.0774,14.0552,14.07,279600.0
2007-02-21 15:45:00,18.99,18.99,18.97,18.97,200400.0,14.0774,14.0774,14.0626,14.0626,200400.0
2007-02-21 15:50:00,18.97,18.99,18.96,18.98,418900.0,14.0626,14.0774,14.0552,14.07,418900.0
2007-02-21 15:55:00,18.98,18.99,18.97,18.98,507300.0,14.07,14.0774,14.0626,14.07,507300.0
2007-02-22 09:30:00,19.1,19.25,19.05,19.22,1290200.0,14.1589,14.2701,14.1219,14.2479,1290200.0
2007-02-22 09:35:00,19.22,19.25,19.16,19.22,494800.0,14.2479,14.2701,14.2034,14.2479,494800.0
2007-02-22 09:40:00,19.21,19.21,19.13,19.18,559000.0,14.2405,14.2405,14.1812,14.2182,559000.0
2007-02-22 09:45:00,19.19,19.25,19.17,19.22,573300.0,14.2257,14.2701,14.2108,14.2479,573300.0
2007-02-22 09:50:00,19.22,19.34,19.21,19.34,770800.0,14.2479,14.3369,14.2405,14.3369,770800.0
2007-02-22 09:55:00,19.34,19.37,19.26,19.33,431100.0,14.3369,14.3591,14.2775,14.3294,431100.0
2007-02-22 10:00:00,19.32,19.37,19.32,19.33,547400.0,14.322,14.3591,14.322,14.3294,547400.0
2007-02-22 10:05:00,19.33,19.35,19.3,19.35,729000.0,14.3294,14.3443,14.3072,14.3443,729000.0
2007-02-22 10:10:00,19.35,19.36,19.33,19.34,761000.0,14.3443,14.3517,14.3294,14.3369,761000.0
2007-02-22 10:15:00,19.33,19.35,19.28,19.29,621400.0,14.3294,14.3443,14.2924,14.2998,621400.0
2007-02-22 10:20:00,19.28,19.33,19.23,19.33,681400.0,14.2924,14.3294,14.2553,14.3294,681400.0
2007-02-22 10:25:00,19.32,19.32,19.26,19.3,279600.0,14.322,14.322,14.2775,14.3072,279600.0
2007-02-22 10:30:00,19.29,19.3,19.25,19.25,520700.0,14.2998,14.3072,14.2701,14.2701,520700.0
2007-02-22 10:35:00,19.25,19.28,19.25,19.27,250100.0,14.2701,14.2924,14.2701,14.285,250100.0
2007-02-22 10:40:00,19.27,19.34,19.27,19.32,445100.0,14.285,14.3369,14.285,14.322,445100.0
2007-02-22 10:45:00,19.32,19.33,19.31,19.31,217400.0,14.322,14.3294,14.3146,14.3146,217400.0
2007-02-22 10:50:00,19.31,19.34,19.3,19.33,176200.0,14.3146,14.3369,14.3072,14.3294,176200.0
2007-02-22 10:55:00,19.34,19.48,19.33,19.46,991400.0,14.3369,14.4406,14.3294,14.4258,991400.0
2007-02-22 11:00:00,19.47,19.47,19.44,19.46,535200.0,14.4332,14.4332,14.411,14.4258,535200.0
2007-02-22 11:05:00,19.46,19.47,19.39,19.39,265100.0,14.4258,14.4332,14.3739,14.3739,265100.0
2007-02-22 11:10:00,19.39,19.43,19.34,19.35,876000.0,14.3739,14.4036,14.3369,14.3443,876000.0
2007-02-22 11:15:00,19.34,19.35,19.26,19.26,554900.0,14.3369,14.3443,14.2775,14.2775,554900.0
2007-02-22 11:20:00,19.27,19.28,19.21,19.25,739900.0,14.285,14.2924,14.2405,14.2701,739900.0
2007-02-22 11:25:00,19.25,19.27,19.24,19.27,617300.0,14.2701,14.285,14.2627,14.285,617300.0
2007-02-22 11:30:00,19.27,19.28,19.06,19.11,1610100.0,14.285,14.2924,14.1293,14.1664,1610100.0
2007-02-22 11:35:00,19.12,19.22,19.09,19.21,777200.0,14.1738,14.2479,14.1515,14.2405,777200.0
2007-02-22 11:40:00,19.21,19.25,19.2,19.21,307000.0,14.2405,14.2701,14.2331,14.2405,307000.0
2007-02-22 11:45:00,19.21,19.24,19.16,19.17,178400.0,14.2405,14.2627,14.2034,14.2108,178400.0
2007-02-22 11:50:00,19.17,19.23,19.16,19.23,234200.0,14.2108,14.2553,14.2034,14.2553,234200.0
2007-02-22 11:55:00,19.23,19.27,19.2,19.26,412600.0,14.2553,14.285,14.2331,14.2775,412600.0
2007-02-22 12:00:00,19.26,19.27,19.19,19.19,421500.0,14.2775,14.285,14.2257,14.2257,421500.0
2007-02-22 12:05:00,19.2,19.22,19.19,19.22,213900.0,14.2331,14.2479,14.2257,14.2479,213900.0
2007-02-22 12:10:00,19.22,19.23,19.2,19.21,282400.0,14.2479,14.2553,14.2331,14.2405,282400.0
2007-02-22 12:15:00,19.21,19.25,19.21,19.24,138200.0,14.2405,14.2701,14.2405,14.2627,138200.0
2007-02-22 12:20:00,19.24,19.25,19.22,19.23,129100.0,14.2627,14.2701,14.2479,14.2553,129100.0
2007-02-22 12:25:00,19.24,19.27,19.23,19.27,105800.0,14.2627,14.285,14.2553,14.285,105800.0
2007-02-22 12:30:00,19.27,19.29,19.25,19.26,148900.0,14.285,14.2998,14.2701,14.2775,148900.0
2007-02-22 12:35:00,19.25,19.29,19.25,19.28,260900.0,14.2701,14.2998,14.2701,14.2924,260900.0
2007-02-22 12:40:00,19.28,19.3,19.27,19.27,231100.0,14.2924,14.3072,14.285,14.285,231100.0
2007-02-22 12:45:00,19.27,19.28,19.23,19.23,374000.0,14.285,14.2924,14.2553,14.2553,374000.0
2007-02-22 12:50:00,19.23,19.24,19.21,19.22,74600.0,14.2553,14.2627,14.2405,14.2479,74600.0
2007-02-22 12:55:00,19.22,19.22,19.18,19.19,237200.0,14.2479,14.2479,14.2182,14.2257,237200.0
2007-02-22 13:00:00,19.19,19.2,19.13,19.13,275600.0,14.2257,14.2331,14.1812,14.1812,275600.0
2007-02-22 13:05:00,19.13,19.17,19.13,19.14,309400.0,14.1812,14.2108,14.1812,14.1886,309400.0
2007-02-22 13:10:00,19.13,19.15,19.1,19.13,297600.0,14.1812,14.196,14.1589,14.1812,297600.0
2007-02-22 13:15:00,19.13,19.16,19.11,19.12,457300.0,14.1812,14.2034,14.1664,14.1738,457300.0
2007-02-22 13:20:00,19.12,19.18,19.12,19.18,263700.0,14.1738,14.2182,14.1738,14.2182,263700.0
2007-02-22 13:25:00,19.18,19.19,19.14,19.14,258500.0,14.2182,14.2257,14.1886,14.1886,258500.0
2007-02-22 13:30:00,19.14,19.19,19.13,19.17,224300.0,14.1886,14.2257,14.1812,14.2108,224300.0
2007-02-22 13:35:00,19.17,19.18,19.15,19.15,82600.0,14.2108,14.2182,14.196,14.196,82600.0
2007-02-22 13:40:00,19.15,19.16,19.11,19.13,371000.0,14.196,14.2034,14.1664,14.1812,371000.0
2007-02-22 13:45:00,19.13,19.14,19.11,19.11,225400.0,14.1812,14.1886,14.1664,14.1664,225400.0
2007-02-22 13:50:00,19.11,19.11,19.06,19.07,583000.0,14.1664,14.1664,14.1293,14.1367,583000.0
2007-02-22 13:55:00,19.07,19.09,19.05,19.08,312400.0,14.1367,14.1515,14.1219,14.1441,312400.0
2007-02-22 14:00:00,19.08,19.12,19.08,19.1,282300.0,14.1441,14.1738,14.1441,14.1589,282300.0
2007-02-22 14:05:00,19.1,19.11,19.08,19.09,207700.0,14.1589,14.1664,14.1441,14.1515,207700.0
2007-02-22 14:10:00,19.1,19.14,19.09,19.1,332700.0,14.1589,14.1886,14.1515,14.1589,332700.0
2007-02-22 14:15:00,19.1,19.12,19.09,19.12,135200.0,14.1589,14.1738,14.1515,14.1738,135200.0
2007-02-22 14:20:00,19.11,19.12,19.09,19.11,103600.0,14.1664,14.1738,14.1515,14.1664,103600.0
2007-02-22 14:25:00,19.12,19.12,19.07,19.09,294800.0,14.1738,14.1738,14.1367,14.1515,294800.0
2007-02-22 14:30:00,19.09,19.1,19.04,19.05,374200.0,14.1515,14.1589,14.1145,14.1219,374200.0
2007-02-22 14:35:00,19.06,19.07,19.04,19.05,232400.0,14.1293,14.1367,14.1145,14.1219,232400.0
2007-02-22 14:40:00,19.05,19.06,19.03,19.04,194300.0,14.1219,14.1293,14.107,14.1145,194300.0
2007-02-22 14:45:00,19.04,19.07,19.02,19.06,320800.0,14.1145,14.1367,14.0996,14.1293,320800.0
2007-02-22 14:50:00,19.05,19.1,19.05,19.08,207800.0,14.1219,14.1589,14.1219,14.1441,207800.0
2007-02-22 14:55:00,19.08,19.09,19.05,19.07,215000.0,14.1441,14.1515,14.1219,14.1367,215000.0
2007-02-22 15:00:00,19.08,19.12,19.07,19.11,290800.0,14.1441,14.1738,14.1367,14.1664,290800.0
2007-02-22 15:05:00,19.12,19.15,19.11,19.15,328500.0,14.1738,14.196,14.1664,14.196,328500.0
2007-02-22 15:10:00,19.15,19.16,19.14,19.16,200600.0,14.196,14.2034,14.1886,14.2034,200600.0
2007-02-22 15:15:00,19.16,19.16,19.11,19.11,284600.0,14.2034,14.2034,14.1664,14.1664,284600.0
2007-02-22 15:20:00,19.12,19.16,19.12,19.15,367700.0,14.1738,14.2034,14.1738,14.196,367700.0
2007-02-22 15:25:00,19.14,19.18,19.14,19.17,573300.0,14.1886,14.2182,14.1886,14.2108,573300.0
2007-02-22 15:30:00,19.18,19.21,19.17,19.18,575800.0,14.2182,14.2405,14.2108,14.2182,575800.0
2007-02-22 15:35:00,19.18,19.2,19.14,19.14,379300.0,14.2182,14.2331,14.1886,14.1886,379300.0
2007-02-22 15:40:00,19.15,19.15,19.11,19.13,409500.0,14.196,14.196,14.1664,14.1812,409500.0
2007-02-22 15:45:00,19.13,19.16,19.12,19.14,459800.0,14.1812,14.2034,14.1738,14.1886,459800.0
2007-02-22 15:50:00,19.14,19.21,19.14,19.19,569500.0,14.1886,14.2405,14.1886,14.2257,569500.0
2007-02-22 15:55:00,19.19,19.2,19.17,19.18,650400.0,14.2257,14.2331,14.2108,14.2182,650400.0
2007-02-23 09:30:00,19.2,19.44,19.2,19.3,1073900.0,14.2331,14.411,14.2331,14.3072,1073900.0
2007-02-23 09:35:00,19.31,19.39,19.3,19.36,427100.0,14.3146,14.3739,14.3072,14.3517,427100.0
2007-02-23 09:40:00,19.35,19.38,19.28,19.36,532900.0,14.3443,14.3665,14.2924,14.3517,532900.0
2007-02-23 09:45:00,19.36,19.39,19.29,19.3,342100.0,14.3517,14.3739,14.2998,14.3072,342100.0
2007-02-23 09:50:00,19.3,19.34,19.29,19.33,171100.0,14.3072,14.3369,14.2998,14.3294,171100.0
2007-02-23 09:55:00,19.33,19.38,19.3,19.32,343200.0,14.3294,14.3665,14.3072,14.322,343200.0
2007-02-23 10:00:00,19.32,19.35,19.3,19.33,267100.0,14.322,14.3443,14.3072,14.3294,267100.0
2007-02-23 10:05:00,19.33,19.43,19.33,19.43,364700.0,14.3294,14.4036,14.3294,14.4036,364700.0
2007-02-23 10:10:00,19.43,19.46,19.4,19.41,748800.0,14.4036,14.4258,14.3813,14.3887,748800.0
2007-02-23 10:15:00,19.41,19.46,19.41,19.45,205600.0,14.3887,14.4258,14.3887,14.4184,205600.0
2007-02-23 10:20:00,19.46,19.47,19.41,19.46,286600.0,14.4258,14.4332,14.3887,14.4258,286600.0
2007-02-23 10:25:00,19.46,19.47,19.34,19.34,668100.0,14.4258,14.4332,14.3369,14.3369,668100.0
2007-02-23 10:30:00,19.34,19.36,19.29,19.34,679600.0,14.3369,14.3517,14.2998,14.3369,679600.0
2007-02-23 10:35:00,19.34,19.41,19.3,19.33,503800.0,14.3369,14.3887,14.3072,14.3294,503800.0
2007-02-23 10:40:00,19.33,19.33,19.27,19.3,367100.0,14.3294,14.3294,14.285,14.3072,367100.0
2007-02-23 10:45:00,19.29,19.29,19.19,19.23,620700.0,14.2998,14.2998,14.2257,14.2553,620700.0
2007-02-23 10:50:00,19.23,19.28,19.23,19.26,306600.0,14.2553,14.2924,14.2553,14.2775,306600.0
2007-02-23 10:55:00,19.25,19.26,19.2,19.25,333700.0,14.2701,14.2775,14.2331,14.2701,333700.0
2007-02-23 11:00:00,19.26,19.42,19.24,19.27,493900.0,14.2775,14.3962,14.2627,14.285,493900.0
2007-02-23 11:05:00,19.27,19.27,19.24,19.25,139400.0,14.285,14.285,14.2627,14.2701,139400.0
2007-02-23 11:10:00,19.25,19.27,19.23,19.27,103200.0,14.2701,14.285,14.2553,14.285,103200.0
2007-02-23 11:15:00,19.26,19.3,19.25,19.3,274100.0,14.2775,14.3072,14.2701,14.3072,274100.0
2007-02-23 11:20:00,19.29,19.3,19.25,19.25,272900.0,14.2998,14.3072,14.2701,14.2701,272900.0
2007-02-23 11:25:00,19.25,19.3,19.25,19.29,220800.0,14.2701,14.3072,14.2701,14.2998,220800.0
2007-02-23 11:30:00,19.28,19.3,19.28,19.29,165800.0,14.2924,14.3072,14.2924,14.2998,165800.0
2007-02-23 11:35:00,19.3,19.3,19.28,19.29,171600.0,14.3072,14.3072,14.2924,14.2998,171600.0
2007-02-23 11:40:00,19.3,19.3,19.28,19.29,103400.0,14.3072,14.3072,14.2924,14.2998,103400.0
2007-02-23 11:45:00,19.29,19.3,19.28,19.29,148500.0,14.2998,14.3072,14.2924,14.2998,148500.0
2007-02-23 11:50:00,19.3,19.3,19.29,19.3,334500.0,14.3072,14.3072,14.2998,14.3072,334500.0
2007-02-23 11:55:00,19.29,19.3,19.29,19.3,24400.0,14.2998,14.3072,14.2998,14.3072,24400.0
2007-02-23 12:00:00,19.3,19.3,19.27,19.3,167800.0,14.3072,14.3072,14.285,14.3072,167800.0
2007-02-23 12:05:00,19.3,19.3,19.21,19.23,675100.0,14.3072,14.3072,14.2405,14.2553,675100.0
2007-02-23 12:10:00,19.24,19.24,19.2,19.24,246400.0,14.2627,14.2627,14.2331,14.2627,246400.0
2007-02-23 12:15:00,19.24,19.24,19.21,19.22,178800.0,14.2627,14.2627,14.2405,14.2479,178800.0
2007-02-23 12:20:00,19.23,19.24,19.22,19.23,73900.0,14.2553,14.2627,14.2479,14.2553,73900.0
2007-02-23 12:25:00,19.24,19.24,19.2,19.22,201200.0,14.2627,14.2627,14.2331,14.2479,201200.0
2007-02-23 12:30:00,19.22,19.24,19.21,19.23,293000.0,14.2479,14.2627,14.2405,14.2553,293000.0
2007-02-23 12:35:00,19.24,19.24,19.16,19.19,505500.0,14.2627,14.2627,14.2034,14.2257,505500.0
2007-02-23 12:40:00,19.19,19.19,19.16,19.18,277800.0,14.2257,14.2257,14.2034,14.2182,277800.0
2007-02-23 12:45:00,19.18,19.19,19.1,19.14,888100.0,14.2182,14.2257,14.1589,14.1886,888100.0
2007-02-23 12:50:00,19.14,19.17,19.13,19.17,220800.0,14.1886,14.2108,14.1812,14.2108,220800.0
2007-02-23 12:55:00,19.17,19.21,19.17,19.2,305400.0,14.2108,14.2405,14.2108,14.2331,305400.0
2007-02-23 13:00:00,19.21,19.21,19.18,19.19,91000.0,14.2405,14.2405,14.2182,14.2257,91000.0
2007-02-23 13:05:00,19.19,19.2,19.15,19.18,274500.0,14.2257,14.2331,14.196,14.2182,274500.0
2007-02-23 13:10:00,19.18,19.19,19.18,19.19,27200.0,14.2182,14.2257,14.2182,14.2257,27200.0
2007-02-23 13:15:00,19.19,19.19,19.16,19.17,138800.0,14.2257,14.2257,14.2034,14.2108,138800.0
2007-02-23 13:20:00,19.17,19.22,19.16,19.21,270700.0,14.2108,14.2479,14.2034,14.2405,270700.0
2007-02-23 13:25:00,19.21,19.22,19.19,19.21,255800.0,14.2405,14.2479,14.2257,14.2405,255800.0
2007-02-23 13:30:00,19.21,19.21,19.2,19.2,99500.0,14.2405,14.2405,14.2331,14.2331,99500.0
2007-02-23 13:35:00,19.2,19.2,19.19,19.2,72400.0,14.2331,14.2331,14.2257,14.2331,72400.0
2007-02-23 13:40:00,19.2,19.22,19.19,19.21,131100.0,14.2331,14.2479,14.2257,14.2405,131100.0
2007-02-23 13:45:00,19.21,19.24,19.2,19.23,408800.0,14.2405,14.2627,14.2331,14.2553,408800.0
2007-02-23 13:50:00,19.23,19.25,19.21,19.24,249000.0,14.2553,14.2701,14.2405,14.2627,249000.0
2007-02-23 13:55:00,19.24,19.24,19.21,19.24,245900.0,14.2627,14.2627,14.2405,14.2627,245900.0
2007-02-23 14:00:00,19.23,19.24,19.21,19.23,174800.0,14.2553,14.2627,14.2405,14.2553,174800.0
2007-02-23 14:05:00,19.23,19.25,19.22,19.24,94700.0,14.2553,14.2701,14.2479,14.2627,94700.0
2007-02-23 14:10:00,19.24,19.25,19.24,19.25,59500.0,14.2627,14.2701,14.2627,14.2701,59500.0
2007-02-23 14:15:00,19.25,19.27,19.22,19.25,202200.0,14.2701,14.285,14.2479,14.2701,202200.0
2007-02-23 14:20:00,19.26,19.26,19.24,19.25,93100.0,14.2775,14.2775,14.2627,14.2701,93100.0
2007-02-23 14:25:00,19.25,19.25,19.22,19.23,93700.0,14.2701,14.2701,14.2479,14.2553,93700.0
2007-02-23 14:30:00,19.23,19.27,19.22,19.25,255900.0,14.2553,14.285,14.2479,14.2701,255900.0
2007-02-23 14:35:00,19.26,19.28,19.24,19.25,197800.0,14.2775,14.2924,14.2627,14.2701,197800.0
2007-02-23 14:40:00,19.26,19.27,19.25,19.26,70700.0,14.2775,14.285,14.2701,14.2775,70700.0
2007-02-23 14:45:00,19.26,19.27,19.23,19.25,205100.0,14.2775,14.285,14.2553,14.2701,205100.0
2007-02-23 14:50:00,19.25,19.26,19.24,19.25,285400.0,14.2701,14.2775,14.2627,14.2701,285400.0
2007-02-23 14:55:00,19.24,19.27,19.23,19.25,294400.0,14.2627,14.285,14.2553,14.2701,294400.0
2007-02-23 15:00:00,19.24,19.26,19.24,19.25,126200.0,14.2627,14.2775,14.2627,14.2701,126200.0
2007-02-23 15:05:00,19.24,19.26,19.24,19.25,84100.0,14.2627,14.2775,14.2627,14.2701,84100.0
2007-02-23 15:10:00,19.25,19.25,19.23,19.23,90600.0,14.2701,14.2701,14.2553,14.2553,90600.0
2007-02-23 15:15:00,19.23,19.24,19.22,19.24,263200.0,14.2553,14.2627,14.2479,14.2627,263200.0
2007-02-23 15:20:00,19.24,19.25,19.23,19.24,222300.0,14.2627,14.2701,14.2553,14.2627,222300.0
2007-02-23 15:25:00,19.23,19.25,19.22,19.22,288100.0,14.2553,14.2701,14.2479,14.2479,288100.0
2007-02-23 15:30:00,19.22,19.23,19.2,19.22,434500.0,14.2479,14.2553,14.2331,14.2479,434500.0
2007-02-23 15:35:00,19.21,19.22,19.17,19.2,561800.0,14.2405,14.2479,14.2108,14.2331,561800.0
2007-02-23 15:40:00,19.2,19.21,19.18,19.2,307300.0,14.2331,14.2405,14.2182,14.2331,307300.0
2007-02-23 15:45:00,19.2,19.21,19.17,19.2,440200.0,14.2331,14.2405,14.2108,14.2331,440200.0
2007-02-23 15:50:00,19.21,19.21,19.18,19.18,536000.0,14.2405,14.2405,14.2182,14.2182,536000.0
2007-02-23 15:55:00,19.18,19.2,19.16,19.17,633800.0,14.2182,14.2331,14.2034,14.2108,633800.0
2007-02-26 09:30:00,19.28,19.37,19.28,19.29,789100.0,14.2924,14.3591,14.2924,14.2998,789100.0
2007-02-26 09:35:00,19.28,19.3,19.12,19.16,995200.0,14.2924,14.3072,14.1738,14.2034,995200.0
2007-02-26 09:40:00,19.16,19.18,19.11,19.16,301900.0,14.2034,14.2182,14.1664,14.2034,301900.0
2007-02-26 09:45:00,19.16,19.2,19.15,19.17,246000.0,14.2034,14.2331,14.196,14.2108,246000.0
2007-02-26 09:50:00,19.17,19.18,19.08,19.09,415400.0,14.2108,14.2182,14.1441,14.1515,415400.0
2007-02-26 09:55:00,19.08,19.13,19.03,19.05,646400.0,14.1441,14.1812,14.107,14.1219,646400.0
2007-02-26 10:00:00,19.05,19.08,19.01,19.01,656600.0,14.1219,14.1441,14.0922,14.0922,656600.0
2007-02-26 10:05:00,19.01,19.06,19.01,19.04,296000.0,14.0922,14.1293,14.0922,14.1145,296000.0
2007-02-26 10:10:00,19.05,19.1,19.03,19.09,248600.0,14.1219,14.1589,14.107,14.1515,248600.0
2007-02-26 10:15:00,19.08,19.09,19.06,19.08,207600.0,14.1441,14.1515,14.1293,14.1441,207600.0
2007-02-26 10:20:00,19.08,19.11,19.08,19.09,364300.0,14.1441,14.1664,14.1441,14.1515,364300.0
2007-02-26 10:25:00,19.1,19.11,19.06,19.07,351500.0,14.1589,14.1664,14.1293,14.1367,351500.0
2007-02-26 10:30:00,19.08,19.11,19.07,19.09,318700.0,14.1441,14.1664,14.1367,14.1515,318700.0
2007-02-26 10:35:00,19.1,19.11,19.07,19.09,511200.0,14.1589,14.1664,14.1367,14.1515,511200.0
2007-02-26 10:40:00,19.09,19.1,19.02,19.02,349500.0,14.1515,14.1589,14.0996,14.0996,349500.0
2007-02-26 10:45:00,19.03,19.03,19.0,19.03,621400.0,14.107,14.107,14.0848,14.107,621400.0
2007-02-26 10:50:00,19.02,19.04,19.02,19.03,272700.0,14.0996,14.1145,14.0996,14.107,272700.0
2007-02-26 10:55:00,19.04,19.05,19.01,19.04,207700.0,14.1145,14.1219,14.0922,14.1145,207700.0
2007-02-26 11:00:00,19.04,19.08,19.04,19.06,353700.0,14.1145,14.1441,14.1145,14.1293,353700.0
2007-02-26 11:05:00,19.06,19.09,19.05,19.09,285800.0,14.1293,14.1515,14.1219,14.1515,285800.0
2007-02-26 11:10:00,19.09,19.1,19.08,19.08,325200.0,14.1515,14.1589,14.1441,14.1441,325200.0
2007-02-26 11:15:00,19.09,19.09,19.03,19.04,420500.0,14.1515,14.1515,14.107,14.1145,420500.0
2007-02-26 11:20:00,19.05,19.06,19.04,19.06,148800.0,14.1219,14.1293,14.1145,14.1293,148800.0
2007-02-26 11:25:00,19.06,19.09,19.05,19.07,381900.0,14.1293,14.1515,14.1219,14.1367,381900.0
2007-02-26 11:30:00,19.08,19.08,19.07,19.07,190900.0,14.1441,14.1441,14.1367,14.1367,190900.0
2007-02-26 11:35:00,19.07,19.09,19.06,19.09,180400.0,14.1367,14.1515,14.1293,14.1515,180400.0
2007-02-26 11:40:00,19.09,19.09,19.06,19.07,343400.0,14.1515,14.1515,14.1293,14.1367,343400.0
2007-02-26 11:45:00,19.06,19.07,19.05,19.06,111900.0,14.1293,14.1367,14.1219,14.1293,111900.0
2007-02-26 11:50:00,19.06,19.1,19.05,19.08,325800.0,14.1293,14.1589,14.1219,14.1441,325800.0
2007-02-26 11:55:00,19.09,19.11,19.08,19.09,385800.0,14.1515,14.1664,14.1441,14.1515,385800.0
2007-02-26 12:00:00,19.09,19.1,19.08,19.09,188200.0,14.1515,14.1589,14.1441,14.1515,188200.0
2007-02-26 12:05:00,19.08,19.09,19.08,19.09,48900.0,14.1441,14.1515,14.1441,14.1515,48900.0
2007-02-26 12:10:00,19.08,19.09,19.04,19.07,276700.0,14.1441,14.1515,14.1145,14.1367,276700.0
2007-02-26 12:15:00,19.07,19.09,19.05,19.08,350700.0,14.1367,14.1515,14.1219,14.1441,350700.0
2007-02-26 12:20:00,19.08,19.08,19.07,19.07,60000.0,14.1441,14.1441,14.1367,14.1367,60000.0
2007-02-26 12:25:00,19.08,19.08,19.04,19.07,147700.0,14.1441,14.1441,14.1145,14.1367,147700.0
2007-02-26 12:30:00,19.07,19.08,19.06,19.07,120100.0,14.1367,14.1441,14.1293,14.1367,120100.0
2007-02-26 12:35:00,19.06,19.06,19.04,19.04,199600.0,14.1293,14.1293,14.1145,14.1145,199600.0
2007-02-26 12:40:00,19.05,19.08,19.05,19.05,288800.0,14.1219,14.1441,14.1219,14.1219,288800.0
2007-02-26 12:45:00,19.05,19.05,19.0,19.02,313600.0,14.1219,14.1219,14.0848,14.0996,313600.0
2007-02-26 12:50:00,19.02,19.03,19.01,19.01,200800.0,14.0996,14.107,14.0922,14.0922,200800.0
2007-02-26 12:55:00,19.02,19.02,19.0,19.0,239900.0,14.0996,14.0996,14.0848,14.0848,239900.0
2007-02-26 13:00:00,19.0,19.01,19.0,19.0,155600.0,14.0848,14.0922,14.0848,14.0848,155600.0
2007-02-26 13:05:00,19.0,19.01,19.0,19.0,80500.0,14.0848,14.0922,14.0848,14.0848,80500.0
2007-02-26 13:10:00,19.01,19.01,19.0,19.01,83000.0,14.0922,14.0922,14.0848,14.0922,83000.0
2007-02-26 13:15:00,19.0,19.01,18.98,18.98,113300.0,14.0848,14.0922,14.07,14.07,113300.0
2007-02-26 13:20:00,18.99,18.99,18.95,18.95,216000.0,14.0774,14.0774,14.0477,14.0477,216000.0
2007-02-26 13:25:00,18.96,18.98,18.95,18.98,143800.0,14.0552,14.07,14.0477,14.07,143800.0
2007-02-26 13:30:00,18.98,19.01,18.98,18.99,194600.0,14.07,14.0922,14.07,14.0774,194600.0
2007-02-26 13:35:00,19.0,19.01,18.99,18.99,261400.0,14.0848,14.0922,14.0774,14.0774,261400.0
2007-02-26 13:40:00,19.0,19.0,18.96,18.97,250700.0,14.0848,14.0848,14.0552,14.0626,250700.0
2007-02-26 13:45:00,18.97,18.99,18.96,18.97,262300.0,14.0626,14.0774,14.0552,14.0626,262300.0
2007-02-26 13:50:00,18.97,18.99,18.97,18.99,100900.0,14.0626,14.0774,14.0626,14.0774,100900.0
2007-02-26 13:55:00,18.99,19.0,18.99,19.0,87300.0,14.0774,14.0848,14.0774,14.0848,87300.0
2007-02-26 14:00:00,19.0,19.0,18.98,18.98,98600.0,14.0848,14.0848,14.07,14.07,98600.0
2007-02-26 14:05:00,18.98,19.01,18.98,19.0,271400.0,14.07,14.0922,14.07,14.0848,271400.0
2007-02-26 14:10:00,18.99,19.0,18.99,18.99,119100.0,14.0774,14.0848,14.0774,14.0774,119100.0
2007-02-26 14:15:00,19.0,19.01,18.98,19.0,270000.0,14.0848,14.0922,14.07,14.0848,270000.0
2007-02-26 14:20:00,19.0,19.01,18.98,18.99,270000.0,14.0848,14.0922,14.07,14.0774,270000.0
2007-02-26 14:25:00,18.99,19.01,18.98,19.0,158900.0,14.0774,14.0922,14.07,14.0848,158900.0
2007-02-26 14:30:00,18.99,19.0,18.99,18.99,58000.0,14.0774,14.0848,14.0774,14.0774,58000.0
2007-02-26 14:35:00,19.0,19.06,18.99,19.05,515000.0,14.0848,14.1293,14.0774,14.1219,515000.0
2007-02-26 14:40:00,19.06,19.07,19.05,19.06,151300.0,14.1293,14.1367,14.1219,14.1293,151300.0
2007-02-26 14:45:00,19.06,19.07,19.05,19.05,247000.0,14.1293,14.1367,14.1219,14.1219,247000.0
2007-02-26 14:50:00,19.06,19.06,19.05,19.05,58800.0,14.1293,14.1293,14.1219,14.1219,58800.0
2007-02-26 14:55:00,19.06,19.06,19.05,19.06,157900.0,14.1293,14.1293,14.1219,14.1293,157900.0
2007-02-26 15:00:00,19.06,19.09,19.06,19.08,475000.0,14.1293,14.1515,14.1293,14.1441,475000.0
2007-02-26 15:05:00,19.08,19.14,19.07,19.08,392300.0,14.1441,14.1886,14.1367,14.1441,392300.0
2007-02-26 15:10:00,19.08,19.08,19.07,19.08,199700.0,14.1441,14.1441,14.1367,14.1441,199700.0
2007-02-26 15:15:00,19.08,19.09,19.07,19.08,92200.0,14.1441,14.1515,14.1367,14.1441,92200.0
2007-02-26 15:20:00,19.08,19.09,19.06,19.07,117400.0,14.1441,14.1515,14.1293,14.1367,117400.0
2007-02-26 15:25:00,19.07,19.08,19.07,19.07,145700.0,14.1367,14.1441,14.1367,14.1367,145700.0
2007-02-26 15:30:00,19.07,19.08,19.07,19.08,73400.0,14.1367,14.1441,14.1367,14.1441,73400.0
2007-02-26 15:35:00,19.08,19.08,19.07,19.07,88700.0,14.1441,14.1441,14.1367,14.1367,88700.0
2007-02-26 15:40:00,19.07,19.08,19.05,19.06,174300.0,14.1367,14.1441,14.1219,14.1293,174300.0
2007-02-26 15:45:00,19.07,19.08,19.06,19.07,222100.0,14.1367,14.1441,14.1293,14.1367,222100.0
2007-02-26 15:50:00,19.07,19.08,19.07,19.07,243300.0,14.1367,14.1441,14.1367,14.1367,243300.0
2007-02-26 15:55:00,19.07,19.1,19.05,19.1,482200.0,14.1367,14.1589,14.1219,14.1589,482200.0
2007-02-27 09:30:00,18.77,18.77,18.67,18.7,1026500.0,13.9143,13.9143,13.8402,13.8624,1026500.0
2007-02-27 09:35:00,18.69,18.73,18.67,18.73,869900.0,13.855,13.8847,13.8402,13.8847,869900.0
2007-02-27 09:40:00,18.73,18.83,18.62,18.79,872600.0,13.8847,13.9588,13.8031,13.9291,872600.0
2007-02-27 09:45:00,18.79,18.82,18.69,18.79,420400.0,13.9291,13.9514,13.855,13.9291,420400.0
2007-02-27 09:50:00,18.79,18.8,18.75,18.75,534400.0,13.9291,13.9365,13.8995,13.8995,534400.0
2007-02-27 09:55:00,18.76,18.81,18.75,18.79,534200.0,13.9069,13.944,13.8995,13.9291,534200.0
2007-02-27 10:00:00,18.79,18.89,18.79,18.88,362900.0,13.9291,14.0033,13.9291,13.9959,362900.0
2007-02-27 10:05:00,18.88,18.89,18.84,18.89,418600.0,13.9959,14.0033,13.9662,14.0033,418600.0
2007-02-27 10:10:00,18.89,18.97,18.88,18.88,745500.0,14.0033,14.0626,13.9959,13.9959,745500.0
2007-02-27 10:15:00,18.88,18.91,18.87,18.87,529600.0,13.9959,14.0181,13.9884,13.9884,529600.0
2007-02-27 10:20:00,18.87,18.92,18.87,18.89,435600.0,13.9884,14.0255,13.9884,14.0033,435600.0
2007-02-27 10:25:00,18.89,18.94,18.89,18.9,671300.0,14.0033,14.0403,14.0033,14.0107,671300.0
2007-02-27 10:30:00,18.89,18.91,18.89,18.91,640700.0,14.0033,14.0181,14.0033,14.0181,640700.0
2007-02-27 10:35:00,18.91,19.03,18.9,19.0,653300.0,14.0181,14.107,14.0107,14.0848,653300.0
2007-02-27 10:40:00,19.0,19.05,18.99,19.04,320900.0,14.0848,14.1219,14.0774,14.1145,320900.0
2007-02-27 10:45:00,19.05,19.07,18.97,19.0,663000.0,14.1219,14.1367,14.0626,14.0848,663000.0
2007-02-27 10:50:00,19.0,19.02,18.97,18.99,444200.0,14.0848,14.0996,14.0626,14.0774,444200.0
2007-02-27 10:55:00,18.99,19.01,18.88,18.88,515300.0,14.0774,14.0922,13.9959,13.9959,515300.0
2007-02-27 11:00:00,18.87,18.91,18.83,18.88,449400.0,13.9884,14.0181,13.9588,13.9959,449400.0
2007-02-27 11:05:00,18.89,18.89,18.85,18.85,196000.0,14.0033,14.0033,13.9736,13.9736,196000.0
2007-02-27 11:10:00,18.85,18.88,18.85,18.87,237400.0,13.9736,13.9959,13.9736,13.9884,237400.0
2007-02-27 11:15:00,18.87,18.94,18.87,18.9,267800.0,13.9884,14.0403,13.9884,14.0107,267800.0
2007-02-27 11:20:00,18.9,18.9,18.84,18.86,200700.0,14.0107,14.0107,13.9662,13.981,200700.0
2007-02-27 11:25:00,18.86,18.9,18.86,18.89,307000.0,13.981,14.0107,13.981,14.0033,307000.0
2007-02-27 11:30:00,18.89,18.93,18.88,18.91,232200.0,14.0033,14.0329,13.9959,14.0181,232200.0
2007-02-27 11:35:00,18.92,19.0,18.9,18.97,509600.0,14.0255,14.0848,14.0107,14.0626,509600.0
2007-02-27 11:40:00,18.98,18.99,18.96,18.96,277200.0,14.07,14.0774,14.0552,14.0552,277200.0
2007-02-27 11:45:00,18.96,18.97,18.94,18.94,145800.0,14.0552,14.0626,14.0403,14.0403,145800.0
2007-02-27 11:50:00,18.94,18.96,18.92,18.96,100400.0,14.0403,14.0552,14.0255,14.0552,100400.0
2007-02-27 11:55:00,18.96,18.98,18.84,18.85,358400.0,14.0552,14.07,13.9662,13.9736,358400.0
2007-02-27 12:00:00,18.85,18.85,18.78,18.8,510800.0,13.9736,13.9736,13.9217,13.9365,510800.0
2007-02-27 12:05:00,18.8,18.83,18.8,18.8,218000.0,13.9365,13.9588,13.9365,13.9365,218000.0
2007-02-27 12:10:00,18.8,18.83,18.78,18.78,405700.0,13.9365,13.9588,13.9217,13.9217,405700.0
2007-02-27 12:15:00,18.79,18.8,18.76,18.8,293000.0,13.9291,13.9365,13.9069,13.9365,293000.0
2007-02-27 12:20:00,18.8,18.84,18.78,18.84,291700.0,13.9365,13.9662,13.9217,13.9662,291700.0
2007-02-27 12:25:00,18.84,18.85,18.79,18.81,232800.0,13.9662,13.9736,13.9291,13.944,232800.0
2007-02-27 12:30:00,18.82,18.86,18.81,18.84,283200.0,13.9514,13.981,13.944,13.9662,283200.0
2007-02-27 12:35:00,18.84,18.86,18.83,18.84,82700.0,13.9662,13.981,13.9588,13.9662,82700.0
2007-02-27 12:40:00,18.85,18.85,18.79,18.79,163300.0,13.9736,13.9736,13.9291,13.9291,163300.0
2007-02-27 12:45:00,18.79,18.88,18.79,18.88,240200.0,13.9291,13.9959,13.9291,13.9959,240200.0
2007-02-27 12:50:00,18.87,18.93,18.85,18.9,392600.0,13.9884,14.0329,13.9736,14.0107,392600.0
2007-02-27 12:55:00,18.9,18.9,18.84,18.86,154200.0,14.0107,14.0107,13.9662,13.981,154200.0
2007-02-27 13:00:00,18.86,18.87,18.84,18.84,56800.0,13.981,13.9884,13.9662,13.9662,56800.0
2007-02-27 13:05:00,18.84,18.85,18.81,18.83,133200.0,13.9662,13.9736,13.944,13.9588,133200.0
2007-02-27 13:10:00,18.83,18.83,18.76,18.77,229500.0,13.9588,13.9588,13.9069,13.9143,229500.0
2007-02-27 13:15:00,18.77,18.79,18.75,18.78,195500.0,13.9143,13.9291,13.8995,13.9217,195500.0
2007-02-27 13:20:00,18.77,18.78,18.75,18.76,261400.0,13.9143,13.9217,13.8995,13.9069,261400.0
2007-02-27 13:25:00,18.76,18.76,18.73,18.73,142500.0,13.9069,13.9069,13.8847,13.8847,142500.0
2007-02-27 13:30:00,18.73,18.74,18.66,18.67,402000.0,13.8847,13.8921,13.8328,13.8402,402000.0
2007-02-27 13:35:00,18.67,18.72,18.66,18.71,257500.0,13.8402,13.8772,13.8328,13.8698,257500.0
2007-02-27 13:40:00,18.7,18.74,18.68,18.7,180300.0,13.8624,13.8921,13.8476,13.8624,180300.0
2007-02-27 13:45:00,18.7,18.76,18.66,18.76,386200.0,13.8624,13.9069,13.8328,13.9069,386200.0
2007-02-27 13:50:00,18.75,18.77,18.69,18.7,237600.0,13.8995,13.9143,13.855,13.8624,237600.0
2007-02-27 13:55:00,18.71,18.74,18.7,18.71,239800.0,13.8698,13.8921,13.8624,13.8698,239800.0
2007-02-27 14:00:00,18.71,18.73,18.65,18.67,374000.0,13.8698,13.8847,13.8254,13.8402,374000.0
2007-02-27 14:05:00,18.67,18.67,18.59,18.6,491700.0,13.8402,13.8402,13.7809,13.7883,491700.0
2007-02-27 14:10:00,18.6,18.64,18.58,18.62,352400.0,13.7883,13.8179,13.7735,13.8031,352400.0
2007-02-27 14:15:00,18.63,18.67,18.61,18.61,297500.0,13.8105,13.8402,13.7957,13.7957,297500.0
2007-02-27 14:20:00,18.62,18.64,18.6,18.61,177100.0,13.8031,13.8179,13.7883,13.7957,177100.0
2007-02-27 14:25:00,18.6,18.63,18.52,18.52,409300.0,13.7883,13.8105,13.729,13.729,409300.0
2007-02-27 14:30:00,18.52,18.59,18.51,18.58,529700.0,13.729,13.7809,13.7216,13.7735,529700.0
2007-02-27 14:35:00,18.59,18.61,18.52,18.57,455200.0,13.7809,13.7957,13.729,13.766,455200.0
2007-02-27 14:40:00,18.56,18.61,18.54,18.59,336600.0,13.7586,13.7957,13.7438,13.7809,336600.0
2007-02-27 14:45:00,18.59,18.61,18.53,18.56,504400.0,13.7809,13.7957,13.7364,13.7586,504400.0
2007-02-27 14:50:00,18.56,18.59,18.49,18.5,679700.0,13.7586,13.7809,13.7067,13.7142,679700.0
2007-02-27 14:55:00,18.5,18.56,18.46,18.52,893900.0,13.7142,13.7586,13.6845,13.729,893900.0
2007-02-27 15:00:00,18.52,18.52,18.4,18.45,830800.0,13.729,13.729,13.64,13.6771,830800.0
2007-02-27 15:05:00,18.45,18.54,18.39,18.53,646900.0,13.6771,13.7438,13.6326,13.7364,646900.0
2007-02-27 15:10:00,18.53,18.63,18.49,18.57,621500.0,13.7364,13.8105,13.7067,13.766,621500.0
2007-02-27 15:15:00,18.57,18.63,18.5,18.59,498700.0,13.766,13.8105,13.7142,13.7809,498700.0
2007-02-27 15:20:00,18.59,18.72,18.56,18.68,461500.0,13.7809,13.8772,13.7586,13.8476,461500.0
2007-02-27 15:25:00,18.68,18.73,18.6,18.61,518500.0,13.8476,13.8847,13.7883,13.7957,518500.0
2007-02-27 15:30:00,18.61,18.64,18.53,18.59,350200.0,13.7957,13.8179,13.7364,13.7809,350200.0
2007-02-27 15:35:00,18.59,18.63,18.52,18.56,360600.0,13.7809,13.8105,13.729,13.7586,360600.0
2007-02-27 15:40:00,18.56,18.63,18.54,18.62,489300.0,13.7586,13.8105,13.7438,13.8031,489300.0
2007-02-27 15:45:00,18.62,18.66,18.58,18.61,319000.0,13.8031,13.8328,13.7735,13.7957,319000.0
2007-02-27 15:50:00,18.6,18.61,18.53,18.56,419800.0,13.7883,13.7957,13.7364,13.7586,419800.0
2007-02-27 15:55:00,18.57,18.57,18.46,18.47,585400.0,13.766,13.766,13.6845,13.6919,585400.0
2007-02-28 09:30:00,18.48,18.64,18.48,18.62,729600.0,13.6993,13.8179,13.6993,13.8031,729600.0
2007-02-28 09:35:00,18.61,18.65,18.6,18.62,487400.0,13.7957,13.8254,13.7883,13.8031,487400.0
2007-02-28 09:40:00,18.62,18.63,18.52,18.55,377600.0,13.8031,13.8105,13.729,13.7512,377600.0
2007-02-28 09:45:00,18.55,18.61,18.47,18.54,675900.0,13.7512,13.7957,13.6919,13.7438,675900.0
2007-02-28 09:50:00,18.54,18.58,18.51,18.57,548200.0,13.7438,13.7735,13.7216,13.766,548200.0
2007-02-28 09:55:00,18.58,18.65,18.55,18.61,567100.0,13.7735,13.8254,13.7512,13.7957,567100.0
2007-02-28 10:00:00,18.6,18.64,18.55,18.62,724700.0,13.7883,13.8179,13.7512,13.8031,724700.0
2007-02-28 10:05:00,18.62,18.64,18.58,18.61,310000.0,13.8031,13.8179,13.7735,13.7957,310000.0
2007-02-28 10:10:00,18.61,18.67,18.6,18.66,337400.0,13.7957,13.8402,13.7883,13.8328,337400.0
2007-02-28 10:15:00,18.66,18.75,18.64,18.73,685500.0,13.8328,13.8995,13.8179,13.8847,685500.0
2007-02-28 10:20:00,18.73,18.74,18.61,18.66,502300.0,13.8847,13.8921,13.7957,13.8328,502300.0
2007-02-28 10:25:00,18.67,18.75,18.65,18.74,270200.0,13.8402,13.8995,13.8254,13.8921,270200.0
2007-02-28 10:30:00,18.74,18.77,18.7,18.72,346300.0,13.8921,13.9143,13.8624,13.8772,346300.0
2007-02-28 10:35:00,18.71,18.73,18.67,18.69,578200.0,13.8698,13.8847,13.8402,13.855,578200.0
2007-02-28 10:40:00,18.69,18.77,18.68,18.77,375200.0,13.855,13.9143,13.8476,13.9143,375200.0
2007-02-28 10:45:00,18.77,18.8,18.71,18.73,404700.0,13.9143,13.9365,13.8698,13.8847,404700.0
2007-02-28 10:50:00,18.73,18.73,18.66,18.69,459200.0,13.8847,13.8847,13.8328,13.855,459200.0
2007-02-28 10:55:00,18.69,18.76,18.68,18.75,363700.0,13.855,13.9069,13.8476,13.8995,363700.0
2007-02-28 11:00:00,18.76,18.77,18.7,18.73,207700.0,13.9069,13.9143,13.8624,13.8847,207700.0
2007-02-28 11:05:00,18.72,18.76,18.7,18.75,189800.0,13.8772,13.9069,13.8624,13.8995,189800.0
2007-02-28 11:10:00,18.75,18.76,18.74,18.75,259800.0,13.8995,13.9069,13.8921,13.8995,259800.0
2007-02-28 11:15:00,18.75,18.77,18.73,18.73,256200.0,13.8995,13.9143,13.8847,13.8847,256200.0
2007-02-28 11:20:00,18.74,18.74,18.69,18.71,279800.0,13.8921,13.8921,13.855,13.8698,279800.0
2007-02-28 11:25:00,18.72,18.73,18.66,18.68,287500.0,13.8772,13.8847,13.8328,13.8476,287500.0
2007-02-28 11:30:00,18.68,18.7,18.66,18.7,349700.0,13.8476,13.8624,13.8328,13.8624,349700.0
2007-02-28 11:35:00,18.71,18.71,18.66,18.67,153600.0,13.8698,13.8698,13.8328,13.8402,153600.0
2007-02-28 11:40:00,18.67,18.67,18.57,18.58,709700.0,13.8402,13.8402,13.766,13.7735,709700.0
2007-02-28 11:45:00,18.58,18.61,18.56,18.56,476400.0,13.7735,13.7957,13.7586,13.7586,476400.0
2007-02-28 11:50:00,18.56,18.59,18.54,18.56,290100.0,13.7586,13.7809,13.7438,13.7586,290100.0
2007-02-28 11:55:00,18.56,18.63,18.56,18.61,291600.0,13.7586,13.8105,13.7586,13.7957,291600.0
2007-02-28 12:00:00,18.6,18.6,18.56,18.57,309600.0,13.7883,13.7883,13.7586,13.766,309600.0
2007-02-28 12:05:00,18.58,18.63,18.55,18.61,260000.0,13.7735,13.8105,13.7512,13.7957,260000.0
2007-02-28 12:10:00,18.61,18.64,18.58,18.63,351300.0,13.7957,13.8179,13.7735,13.8105,351300.0
2007-02-28 12:15:00,18.63,18.64,18.61,18.63,177200.0,13.8105,13.8179,13.7957,13.8105,177200.0
2007-02-28 12:20:00,18.63,18.67,18.63,18.66,238400.0,13.8105,13.8402,13.8105,13.8328,238400.0
2007-02-28 12:25:00,18.66,18.66,18.61,18.61,102000.0,13.8328,13.8328,13.7957,13.7957,102000.0
2007-02-28 12:30:00,18.62,18.63,18.61,18.62,94200.0,13.8031,13.8105,13.7957,13.8031,94200.0
2007-02-28 12:35:00,18.62,18.64,18.61,18.64,103200.0,13.8031,13.8179,13.7957,13.8179,103200.0
2007-02-28 12:40:00,18.64,18.67,18.62,18.66,136400.0,13.8179,13.8402,13.8031,13.8328,136400.0
2007-02-28 12:45:00,18.65,18.67,18.64,18.65,128800.0,13.8254,13.8402,13.8179,13.8254,128800.0
2007-02-28 12:50:00,18.66,18.67,18.64,18.66,117500.0,13.8328,13.8402,13.8179,13.8328,117500.0
2007-02-28 12:55:00,18.66,18.68,18.65,18.66,132000.0,13.8328,13.8476,13.8254,13.8328,132000.0
2007-02-28 13:00:00,18.66,18.66,18.62,18.66,361500.0,13.8328,13.8328,13.8031,13.8328,361500.0
2007-02-28 13:05:00,18.66,18.67,18.65,18.65,48700.0,13.8328,13.8402,13.8254,13.8254,48700.0
2007-02-28 13:10:00,18.66,18.67,18.63,18.66,190000.0,13.8328,13.8402,13.8105,13.8328,190000.0
2007-02-28 13:15:00,18.66,18.67,18.65,18.65,48700.0,13.8328,13.8402,13.8254,13.8254,48700.0
2007-02-28 13:20:00,18.65,18.66,18.63,18.66,99700.0,13.8254,13.8328,13.8105,13.8328,99700.0
2007-02-28 13:25:00,18.65,18.69,18.65,18.67,173800.0,13.8254,13.855,13.8254,13.8402,173800.0
2007-02-28 13:30:00,18.68,18.68,18.65,18.66,119400.0,13.8476,13.8476,13.8254,13.8328,119400.0
2007-02-28 13:35:00,18.66,18.66,18.6,18.6,216200.0,13.8328,13.8328,13.7883,13.7883,216200.0
2007-02-28 13:40:00,18.6,18.62,18.59,18.61,182100.0,13.7883,13.8031,13.7809,13.7957,182100.0
2007-02-28 13:45:00,18.61,18.62,18.59,18.6,177300.0,13.7957,13.8031,13.7809,13.7883,177300.0
2007-02-28 13:50:00,18.6,18.62,18.59,18.6,123800.0,13.7883,13.8031,13.7809,13.7883,123800.0
2007-02-28 13:55:00,18.6,18.61,18.58,18.59,171800.0,13.7883,13.7957,13.7735,13.7809,171800.0
2007-02-28 14:00:00,18.59,18.63,18.58,18.61,247200.0,13.7809,13.8105,13.7735,13.7957,247200.0
2007-02-28 14:05:00,18.61,18.61,18.58,18.58,168900.0,13.7957,13.7957,13.7735,13.7735,168900.0
2007-02-28 14:10:00,18.58,18.6,18.57,18.59,230600.0,13.7735,13.7883,13.766,13.7809,230600.0
2007-02-28 14:15:00,18.58,18.61,18.56,18.58,224500.0,13.7735,13.7957,13.7586,13.7735,224500.0
2007-02-28 14:20:00,18.58,18.6,18.56,18.56,238700.0,13.7735,13.7883,13.7586,13.7586,238700.0
2007-02-28 14:25:00,18.56,18.59,18.55,18.59,270500.0,13.7586,13.7809,13.7512,13.7809,270500.0
2007-02-28 14:30:00,18.59,18.61,18.58,18.59,323300.0,13.7809,13.7957,13.7735,13.7809,323300.0
2007-02-28 14:35:00,18.59,18.62,18.59,18.6,328100.0,13.7809,13.8031,13.7809,13.7883,328100.0
2007-02-28 14:40:00,18.6,18.62,18.59,18.6,92600.0,13.7883,13.8031,13.7809,13.7883,92600.0
2007-02-28 14:45:00,18.61,18.62,18.55,18.57,383600.0,13.7957,13.8031,13.7512,13.766,383600.0
2007-02-28 14:50:00,18.58,18.58,18.55,18.56,468300.0,13.7735,13.7735,13.7512,13.7586,468300.0
2007-02-28 14:55:00,18.56,18.58,18.55,18.58,319800.0,13.7586,13.7735,13.7512,13.7735,319800.0
2007-02-28 15:00:00,18.58,18.58,18.54,18.55,219700.0,13.7735,13.7735,13.7438,13.7512,219700.0
2007-02-28 15:05:00,18.55,18.58,18.53,18.55,317200.0,13.7512,13.7735,13.7364,13.7512,317200.0
2007-02-28 15:10:00,18.55,18.6,18.54,18.58,276700.0,13.7512,13.7883,13.7438,13.7735,276700.0
2007-02-28 15:15:00,18.59,18.62,18.58,18.61,208200.0,13.7809,13.8031,13.7735,13.7957,208200.0
2007-02-28 15:20:00,18.62,18.62,18.6,18.62,192500.0,13.8031,13.8031,13.7883,13.8031,192500.0
2007-02-28 15:25:00,18.62,18.62,18.6,18.61,228200.0,13.8031,13.8031,13.7883,13.7957,228200.0
2007-02-28 15:30:00,18.61,18.62,18.59,18.61,424700.0,13.7957,13.8031,13.7809,13.7957,424700.0
2007-02-28 15:35:00,18.6,18.64,18.6,18.63,302000.0,13.7883,13.8179,13.7883,13.8105,302000.0
2007-02-28 15:40:00,18.64,18.64,18.61,18.63,375500.0,13.8179,13.8179,13.7957,13.8105,375500.0
2007-02-28 15:45:00,18.63,18.64,18.6,18.6,593900.0,13.8105,13.8179,13.7883,13.7883,593900.0
2007-02-28 15:50:00,18.61,18.62,18.59,18.6,424200.0,13.7957,13.8031,13.7809,13.7883,424200.0
2007-02-28 15:55:00,18.6,18.6,18.55,18.57,731000.0,13.7883,13.7883,13.7512,13.766,731000.0
2007-03-01 09:30:00,18.24,18.28,18.18,18.21,1217900.0,13.5214,13.5511,13.4769,13.4992,1217900.0
2007-03-01 09:35:00,18.2,18.33,18.19,18.27,806500.0,13.4918,13.5881,13.4844,13.5437,806500.0
2007-03-01 09:40:00,18.26,18.34,18.26,18.31,589900.0,13.5362,13.5955,13.5362,13.5733,589900.0
2007-03-01 09:45:00,18.31,18.35,18.26,18.32,663500.0,13.5733,13.603,13.5362,13.5807,663500.0
2007-03-01 09:50:00,18.33,18.4,18.31,18.4,800000.0,13.5881,13.64,13.5733,13.64,800000.0
2007-03-01 09:55:00,18.4,18.52,18.39,18.46,892700.0,13.64,13.729,13.6326,13.6845,892700.0
2007-03-01 10:00:00,18.46,18.63,18.46,18.56,838300.0,13.6845,13.8105,13.6845,13.7586,838300.0
2007-03-01 10:05:00,18.59,18.59,18.47,18.52,676300.0,13.7809,13.7809,13.6919,13.729,676300.0
2007-03-01 10:10:00,18.52,18.53,18.41,18.53,589000.0,13.729,13.7364,13.6474,13.7364,589000.0
2007-03-01 10:15:00,18.53,18.56,18.45,18.56,465900.0,13.7364,13.7586,13.6771,13.7586,465900.0
2007-03-01 10:20:00,18.57,18.58,18.42,18.45,526200.0,13.766,13.7735,13.6549,13.6771,526200.0
2007-03-01 10:25:00,18.46,18.54,18.41,18.52,452200.0,13.6845,13.7438,13.6474,13.729,452200.0
2007-03-01 10:30:00,18.51,18.54,18.45,18.46,292500.0,13.7216,13.7438,13.6771,13.6845,292500.0
2007-03-01 10:35:00,18.46,18.47,18.41,18.47,317900.0,13.6845,13.6919,13.6474,13.6919,317900.0
2007-03-01 10:40:00,18.46,18.54,18.42,18.47,320000.0,13.6845,13.7438,13.6549,13.6919,320000.0
2007-03-01 10:45:00,18.48,18.51,18.42,18.46,332000.0,13.6993,13.7216,13.6549,13.6845,332000.0
2007-03-01 10:50:00,18.46,18.57,18.43,18.53,425100.0,13.6845,13.766,13.6623,13.7364,425100.0
2007-03-01 10:55:00,18.54,18.6,18.52,18.54,497900.0,13.7438,13.7883,13.729,13.7438,497900.0
2007-03-01 11:00:00,18.53,18.55,18.49,18.49,228700.0,13.7364,13.7512,13.7067,13.7067,228700.0
2007-03-01 11:05:00,18.49,18.51,18.46,18.46,256000.0,13.7067,13.7216,13.6845,13.6845,256000.0
2007-03-01 11:10:00,18.46,18.49,18.39,18.48,415100.0,13.6845,13.7067,13.6326,13.6993,415100.0
2007-03-01 11:15:00,18.48,18.55,18.44,18.54,335400.0,13.6993,13.7512,13.6697,13.7438,335400.0
2007-03-01 11:20:00,18.54,18.64,18.49,18.63,656100.0,13.7438,13.8179,13.7067,13.8105,656100.0
2007-03-01 11:25:00,18.63,18.65,18.59,18.62,389700.0,13.8105,13.8254,13.7809,13.8031,389700.0
2007-03-01 11:30:00,18.62,18.69,18.61,18.62,472100.0,13.8031,13.855,13.7957,13.8031,472100.0
2007-03-01 11:35:00,18.62,18.62,18.56,18.58,567400.0,13.8031,13.8031,13.7586,13.7735,567400.0
2007-03-01 11:40:00,18.57,18.61,18.5,18.52,392600.0,13.766,13.7957,13.7142,13.729,392600.0
2007-03-01 11:45:00,18.52,18.57,18.51,18.54,272900.0,13.729,13.766,13.7216,13.7438,272900.0
2007-03-01 11:50:00,18.53,18.55,18.51,18.53,247800.0,13.7364,13.7512,13.7216,13.7364,247800.0
2007-03-01 11:55:00,18.53,18.56,18.49,18.52,255800.0,13.7364,13.7586,13.7067,13.729,255800.0
2007-03-01 12:00:00,18.52,18.55,18.49,18.52,194900.0,13.729,13.7512,13.7067,13.729,194900.0
2007-03-01 12:05:00,18.52,18.52,18.46,18.5,173600.0,13.729,13.729,13.6845,13.7142,173600.0
2007-03-01 12:10:00,18.5,18.53,18.48,18.5,130000.0,13.7142,13.7364,13.6993,13.7142,130000.0
2007-03-01 12:15:00,18.5,18.51,18.45,18.46,268000.0,13.7142,13.7216,13.6771,13.6845,268000.0
2007-03-01 12:20:00,18.46,18.5,18.45,18.5,143700.0,13.6845,13.7142,13.6771,13.7142,143700.0
2007-03-01 12:25:00,18.5,18.5,18.47,18.48,165800.0,13.7142,13.7142,13.6919,13.6993,165800.0
2007-03-01 12:30:00,18.47,18.52,18.47,18.49,167500.0,13.6919,13.729,13.6919,13.7067,167500.0
2007-03-01 12:35:00,18.49,18.5,18.46,18.47,145800.0,13.7067,13.7142,13.6845,13.6919,145800.0
2007-03-01 12:40:00,18.47,18.5,18.47,18.49,127800.0,13.6919,13.7142,13.6919,13.7067,127800.0
2007-03-01 12:45:00,18.49,18.51,18.49,18.5,126400.0,13.7067,13.7216,13.7067,13.7142,126400.0
2007-03-01 12:50:00,18.5,18.53,18.49,18.49,185000.0,13.7142,13.7364,13.7067,13.7067,185000.0
2007-03-01 12:55:00,18.49,18.51,18.49,18.5,45600.0,13.7067,13.7216,13.7067,13.7142,45600.0
2007-03-01 13:00:00,18.5,18.51,18.49,18.51,119900.0,13.7142,13.7216,13.7067,13.7216,119900.0
2007-03-01 13:05:00,18.51,18.52,18.5,18.51,160900.0,13.7216,13.729,13.7142,13.7216,160900.0
2007-03-01 13:10:00,18.51,18.54,18.5,18.52,297900.0,13.7216,13.7438,13.7142,13.729,297900.0
2007-03-01 13:15:00,18.52,18.54,18.51,18.52,155200.0,13.729,13.7438,13.7216,13.729,155200.0
2007-03-01 13:20:00,18.51,18.53,18.47,18.49,235600.0,13.7216,13.7364,13.6919,13.7067,235600.0
2007-03-01 13:25:00,18.48,18.5,18.47,18.48,174700.0,13.6993,13.7142,13.6919,13.6993,174700.0
2007-03-01 13:30:00,18.48,18.51,18.47,18.47,352100.0,13.6993,13.7216,13.6919,13.6919,352100.0
2007-03-01 13:35:00,18.47,18.48,18.43,18.43,203700.0,13.6919,13.6993,13.6623,13.6623,203700.0
2007-03-01 13:40:00,18.43,18.45,18.42,18.44,212500.0,13.6623,13.6771,13.6549,13.6697,212500.0
2007-03-01 13:45:00,18.44,18.48,18.44,18.48,161600.0,13.6697,13.6993,13.6697,13.6993,161600.0
2007-03-01 13:50:00,18.48,18.5,18.46,18.49,195300.0,13.6993,13.7142,13.6845,13.7067,195300.0
2007-03-01 13:55:00,18.49,18.53,18.49,18.51,280700.0,13.7067,13.7364,13.7067,13.7216,280700.0
2007-03-01 14:00:00,18.52,18.57,18.5,18.56,259900.0,13.729,13.766,13.7142,13.7586,259900.0
2007-03-01 14:05:00,18.57,18.58,18.53,18.54,237900.0,13.766,13.7735,13.7364,13.7438,237900.0
2007-03-01 14:10:00,18.54,18.55,18.51,18.53,264800.0,13.7438,13.7512,13.7216,13.7364,264800.0
2007-03-01 14:15:00,18.53,18.54,18.5,18.5,237200.0,13.7364,13.7438,13.7142,13.7142,237200.0
2007-03-01 14:20:00,18.5,18.52,18.49,18.51,169600.0,13.7142,13.729,13.7067,13.7216,169600.0
2007-03-01 14:25:00,18.5,18.51,18.45,18.45,146300.0,13.7142,13.7216,13.6771,13.6771,146300.0
2007-03-01 14:30:00,18.45,18.5,18.44,18.5,337400.0,13.6771,13.7142,13.6697,13.7142,337400.0
2007-03-01 14:35:00,18.5,18.51,18.48,18.48,321800.0,13.7142,13.7216,13.6993,13.6993,321800.0
2007-03-01 14:40:00,18.49,18.49,18.46,18.47,147800.0,13.7067,13.7067,13.6845,13.6919,147800.0
2007-03-01 14:45:00,18.46,18.53,18.46,18.51,343800.0,13.6845,13.7364,13.6845,13.7216,343800.0
2007-03-01 14:50:00,18.52,18.55,18.5,18.54,384200.0,13.729,13.7512,13.7142,13.7438,384200.0
2007-03-01 14:55:00,18.54,18.55,18.51,18.52,325900.0,13.7438,13.7512,13.7216,13.729,325900.0
2007-03-01 15:00:00,18.52,18.54,18.49,18.52,374900.0,13.729,13.7438,13.7067,13.729,374900.0
2007-03-01 15:05:00,18.52,18.53,18.49,18.51,219000.0,13.729,13.7364,13.7067,13.7216,219000.0
2007-03-01 15:10:00,18.5,18.54,18.5,18.53,220500.0,13.7142,13.7438,13.7142,13.7364,220500.0
2007-03-01 15:15:00,18.53,18.55,18.5,18.5,550700.0,13.7364,13.7512,13.7142,13.7142,550700.0
2007-03-01 15:20:00,18.5,18.51,18.41,18.43,698200.0,13.7142,13.7216,13.6474,13.6623,698200.0
2007-03-01 15:25:00,18.43,18.46,18.41,18.45,380200.0,13.6623,13.6845,13.6474,13.6771,380200.0
2007-03-01 15:30:00,18.45,18.48,18.44,18.44,343700.0,13.6771,13.6993,13.6697,13.6697,343700.0
2007-03-01 15:35:00,18.44,18.46,18.43,18.46,176100.0,13.6697,13.6845,13.6623,13.6845,176100.0
2007-03-01 15:40:00,18.46,18.48,18.45,18.47,320200.0,13.6845,13.6993,13.6771,13.6919,320200.0
2007-03-01 15:45:00,18.48,18.48,18.46,18.46,294500.0,13.6993,13.6993,13.6845,13.6845,294500.0
2007-03-01 15:50:00,18.47,18.47,18.45,18.45,221900.0,13.6919,13.6919,13.6771,13.6771,221900.0
2007-03-01 15:55:00,18.45,18.46,18.41,18.44,509900.0,13.6771,13.6845,13.6474,13.6697,509900.0
2007-03-02 09:30:00,18.29,18.37,18.24,18.29,737300.0,13.5585,13.6178,13.5214,13.5585,737300.0
2007-03-02 09:35:00,18.29,18.32,18.21,18.25,1098200.0,13.5585,13.5807,13.4992,13.5288,1098200.0
2007-03-02 09:40:00,18.25,18.33,18.24,18.26,912800.0,13.5288,13.5881,13.5214,13.5362,912800.0
2007-03-02 09:45:00,18.25,18.27,18.19,18.27,1002400.0,13.5288,13.5437,13.4844,13.5437,1002400.0
2007-03-02 09:50:00,18.28,18.33,18.28,18.28,664000.0,13.5511,13.5881,13.5511,13.5511,664000.0
2007-03-02 09:55:00,18.28,18.28,18.21,18.24,471600.0,13.5511,13.5511,13.4992,13.5214,471600.0
2007-03-02 10:00:00,18.24,18.29,18.18,18.29,541100.0,13.5214,13.5585,13.4769,13.5585,541100.0
2007-03-02 10:05:00,18.29,18.31,18.25,18.29,414800.0,13.5585,13.5733,13.5288,13.5585,414800.0
2007-03-02 10:10:00,18.29,18.34,18.28,18.29,363500.0,13.5585,13.5955,13.5511,13.5585,363500.0
2007-03-02 10:15:00,18.29,18.33,18.27,18.28,270900.0,13.5585,13.5881,13.5437,13.5511,270900.0
2007-03-02 10:20:00,18.28,18.28,18.22,18.23,371500.0,13.5511,13.5511,13.5066,13.514,371500.0
2007-03-02 10:25:00,18.23,18.24,18.19,18.22,457500.0,13.514,13.5214,13.4844,13.5066,457500.0
2007-03-02 10:30:00,18.22,18.25,18.2,18.25,387700.0,13.5066,13.5288,13.4918,13.5288,387700.0
2007-03-02 10:35:00,18.25,18.25,18.21,18.22,420400.0,13.5288,13.5288,13.4992,13.5066,420400.0
2007-03-02 10:40:00,18.23,18.24,18.21,18.23,344000.0,13.514,13.5214,13.4992,13.514,344000.0
2007-03-02 10:45:00,18.23,18.25,18.21,18.23,471700.0,13.514,13.5288,13.4992,13.514,471700.0
2007-03-02 10:50:00,18.23,18.24,18.21,18.22,257300.0,13.514,13.5214,13.4992,13.5066,257300.0
2007-03-02 10:55:00,18.22,18.24,18.21,18.22,454300.0,13.5066,13.5214,13.4992,13.5066,454300.0
2007-03-02 11:00:00,18.22,18.23,18.19,18.21,324100.0,13.5066,13.514,13.4844,13.4992,324100.0
2007-03-02 11:05:00,18.21,18.22,18.19,18.19,378900.0,13.4992,13.5066,13.4844,13.4844,378900.0
2007-03-02 11:10:00,18.19,18.2,18.18,18.19,325200.0,13.4844,13.4918,13.4769,13.4844,325200.0
2007-03-02 11:15:00,18.19,18.23,18.18,18.23,686700.0,13.4844,13.514,13.4769,13.514,686700.0
2007-03-02 11:20:00,18.23,18.25,18.2,18.23,656600.0,13.514,13.5288,13.4918,13.514,656600.0
2007-03-02 11:25:00,18.23,18.24,18.2,18.21,246800.0,13.514,13.5214,13.4918,13.4992,246800.0
2007-03-02 11:30:00,18.2,18.21,18.14,18.14,557800.0,13.4918,13.4992,13.4473,13.4473,557800.0
2007-03-02 11:35:00,18.14,18.16,18.07,18.09,684500.0,13.4473,13.4621,13.3954,13.4102,684500.0
2007-03-02 11:40:00,18.08,18.13,18.08,18.12,431500.0,13.4028,13.4399,13.4028,13.4325,431500.0
2007-03-02 11:45:00,18.12,18.12,18.09,18.09,166400.0,13.4325,13.4325,13.4102,13.4102,166400.0
2007-03-02 11:50:00,18.1,18.1,18.06,18.06,309500.0,13.4176,13.4176,13.388,13.388,309500.0
2007-03-02 11:55:00,18.06,18.11,18.06,18.11,172700.0,13.388,13.425,13.388,13.425,172700.0
2007-03-02 12:00:00,18.11,18.12,18.08,18.1,301100.0,13.425,13.4325,13.4028,13.4176,301100.0
2007-03-02 12:05:00,18.11,18.12,18.09,18.12,193400.0,13.425,13.4325,13.4102,13.4325,193400.0
2007-03-02 12:10:00,18.12,18.12,18.1,18.12,265300.0,13.4325,13.4325,13.4176,13.4325,265300.0
2007-03-02 12:15:00,18.11,18.12,18.06,18.07,401000.0,13.425,13.4325,13.388,13.3954,401000.0
2007-03-02 12:20:00,18.06,18.09,18.06,18.08,422400.0,13.388,13.4102,13.388,13.4028,422400.0
2007-03-02 12:25:00,18.07,18.11,18.06,18.06,476500.0,13.3954,13.425,13.388,13.388,476500.0
2007-03-02 12:30:00,18.06,18.08,18.05,18.08,326500.0,13.388,13.4028,13.3806,13.4028,326500.0
2007-03-02 12:35:00,18.08,18.11,18.06,18.1,305400.0,13.4028,13.425,13.388,13.4176,305400.0
2007-03-02 12:40:00,18.1,18.12,18.07,18.08,326500.0,13.4176,13.4325,13.3954,13.4028,326500.0
2007-03-02 12:45:00,18.08,18.16,18.08,18.13,577000.0,13.4028,13.4621,13.4028,13.4399,577000.0
2007-03-02 12:50:00,18.14,18.17,18.13,18.16,231600.0,13.4473,13.4695,13.4399,13.4621,231600.0
2007-03-02 12:55:00,18.16,18.16,18.13,18.14,153400.0,13.4621,13.4621,13.4399,13.4473,153400.0
2007-03-02 13:00:00,18.14,18.15,18.11,18.15,187100.0,13.4473,13.4547,13.425,13.4547,187100.0
2007-03-02 13:05:00,18.14,18.15,18.11,18.12,98400.0,13.4473,13.4547,13.425,13.4325,98400.0
2007-03-02 13:10:00,18.12,18.14,18.07,18.12,271500.0,13.4325,13.4473,13.3954,13.4325,271500.0
2007-03-02 13:15:00,18.12,18.13,18.1,18.11,165700.0,13.4325,13.4399,13.4176,13.425,165700.0
2007-03-02 13:20:00,18.11,18.12,18.1,18.1,280500.0,13.425,13.4325,13.4176,13.4176,280500.0
2007-03-02 13:25:00,18.09,18.11,18.05,18.06,321100.0,13.4102,13.425,13.3806,13.388,321100.0
2007-03-02 13:30:00,18.06,18.07,18.03,18.04,376400.0,13.388,13.3954,13.3657,13.3732,376400.0
2007-03-02 13:35:00,18.05,18.08,18.05,18.06,291300.0,13.3806,13.4028,13.3806,13.388,291300.0
2007-03-02 13:40:00,18.07,18.08,18.03,18.05,191200.0,13.3954,13.4028,13.3657,13.3806,191200.0
2007-03-02 13:45:00,18.05,18.1,18.04,18.09,302700.0,13.3806,13.4176,13.3732,13.4102,302700.0
2007-03-02 13:50:00,18.09,18.1,18.06,18.08,285700.0,13.4102,13.4176,13.388,13.4028,285700.0
2007-03-02 13:55:00,18.07,18.08,18.04,18.06,174700.0,13.3954,13.4028,13.3732,13.388,174700.0
2007-03-02 14:00:00,18.07,18.09,18.06,18.08,275700.0,13.3954,13.4102,13.388,13.4028,275700.0
2007-03-02 14:05:00,18.08,18.09,18.05,18.09,159300.0,13.4028,13.4102,13.3806,13.4102,159300.0
2007-03-02 14:10:00,18.08,18.09,18.06,18.06,187400.0,13.4028,13.4102,13.388,13.388,187400.0
2007-03-02 14:15:00,18.07,18.08,18.03,18.05,316200.0,13.3954,13.4028,13.3657,13.3806,316200.0
2007-03-02 14:20:00,18.04,18.05,18.02,18.04,137000.0,13.3732,13.3806,13.3583,13.3732,137000.0
2007-03-02 14:25:00,18.04,18.05,18.03,18.05,86500.0,13.3732,13.3806,13.3657,13.3806,86500.0
2007-03-02 14:30:00,18.04,18.07,18.04,18.06,206600.0,13.3732,13.3954,13.3732,13.388,206600.0
2007-03-02 14:35:00,18.06,18.09,18.04,18.09,307100.0,13.388,13.4102,13.3732,13.4102,307100.0
2007-03-02 14:40:00,18.09,18.12,18.08,18.1,847600.0,13.4102,13.4325,13.4028,13.4176,847600.0
2007-03-02 14:45:00,18.09,18.11,18.08,18.11,162300.0,13.4102,13.425,13.4028,13.425,162300.0
2007-03-02 14:50:00,18.11,18.12,18.06,18.1,319000.0,13.425,13.4325,13.388,13.4176,319000.0
2007-03-02 14:55:00,18.1,18.11,18.03,18.04,365200.0,13.4176,13.425,13.3657,13.3732,365200.0
2007-03-02 15:00:00,18.05,18.1,18.04,18.07,207000.0,13.3806,13.4176,13.3732,13.3954,207000.0
2007-03-02 15:05:00,18.06,18.08,18.03,18.06,371800.0,13.388,13.4028,13.3657,13.388,371800.0
2007-03-02 15:10:00,18.07,18.1,18.06,18.09,336400.0,13.3954,13.4176,13.388,13.4102,336400.0
2007-03-02 15:15:00,18.08,18.1,18.06,18.07,748600.0,13.4028,13.4176,13.388,13.3954,748600.0
2007-03-02 15:20:00,18.06,18.08,18.06,18.08,219600.0,13.388,13.4028,13.388,13.4028,219600.0
2007-03-02 15:25:00,18.07,18.08,18.06,18.08,247600.0,13.3954,13.4028,13.388,13.4028,247600.0
2007-03-02 15:30:00,18.08,18.09,18.06,18.09,401800.0,13.4028,13.4102,13.388,13.4102,401800.0
2007-03-02 15:35:00,18.08,18.1,18.07,18.08,414800.0,13.4028,13.4176,13.3954,13.4028,414800.0
2007-03-02 15:40:00,18.08,18.1,18.07,18.08,487900.0,13.4028,13.4176,13.3954,13.4028,487900.0
2007-03-02 15:45:00,18.08,18.09,18.04,18.07,728800.0,13.4028,13.4102,13.3732,13.3954,728800.0
2007-03-02 15:50:00,18.06,18.07,18.02,18.03,629500.0,13.388,13.3954,13.3583,13.3657,629500.0
2007-03-02 15:55:00,18.02,18.04,17.95,17.99,1505100.0,13.3583,13.3732,13.3064,13.3361,1505100.0
2007-03-05 09:30:00,17.87,17.98,17.84,17.89,935800.0,13.2471,13.3287,13.2249,13.262,935800.0
2007-03-05 09:35:00,17.88,18.16,17.86,18.0,1146200.0,13.2545,13.4621,13.2397,13.3435,1146200.0
2007-03-05 09:40:00,18.0,18.07,17.95,18.05,802300.0,13.3435,13.3954,13.3064,13.3806,802300.0
2007-03-05 09:45:00,18.05,18.07,18.02,18.03,499400.0,13.3806,13.3954,13.3583,13.3657,499400.0
2007-03-05 09:50:00,18.03,18.17,18.02,18.17,547400.0,13.3657,13.4695,13.3583,13.4695,547400.0
2007-03-05 09:55:00,18.16,18.16,18.07,18.09,610200.0,13.4621,13.4621,13.3954,13.4102,610200.0
2007-03-05 10:00:00,18.09,18.14,17.93,18.01,1103000.0,13.4102,13.4473,13.2916,13.3509,1103000.0
2007-03-05 10:05:00,18.0,18.05,17.98,18.04,463700.0,13.3435,13.3806,13.3287,13.3732,463700.0
2007-03-05 10:10:00,18.04,18.15,18.04,18.11,611300.0,13.3732,13.4547,13.3732,13.425,611300.0
2007-03-05 10:15:00,18.11,18.12,18.09,18.11,401500.0,13.425,13.4325,13.4102,13.425,401500.0
2007-03-05 10:20:00,18.11,18.14,18.07,18.08,748700.0,13.425,13.4473,13.3954,13.4028,748700.0
2007-03-05 10:25:00,18.08,18.11,18.07,18.08,502900.0,13.4028,13.425,13.3954,13.4028,502900.0
2007-03-05 10:30:00,18.09,18.09,18.06,18.07,870600.0,13.4102,13.4102,13.388,13.3954,870600.0
2007-03-05 10:35:00,18.07,18.08,18.05,18.05,627500.0,13.3954,13.4028,13.3806,13.3806,627500.0
2007-03-05 10:40:00,18.06,18.08,18.03,18.04,1562700.0,13.388,13.4028,13.3657,13.3732,1562700.0
2007-03-05 10:45:00,18.04,18.04,17.99,18.0,584400.0,13.3732,13.3732,13.3361,13.3435,584400.0
2007-03-05 10:50:00,18.0,18.04,17.99,18.0,756400.0,13.3435,13.3732,13.3361,13.3435,756400.0
2007-03-05 10:55:00,18.0,18.0,17.96,17.99,501500.0,13.3435,13.3435,13.3139,13.3361,501500.0
2007-03-05 11:00:00,17.99,18.0,17.97,17.99,567100.0,13.3361,13.3435,13.3213,13.3361,567100.0
2007-03-05 11:05:00,17.99,18.02,17.99,18.0,687800.0,13.3361,13.3583,13.3361,13.3435,687800.0
2007-03-05 11:10:00,18.0,18.0,17.96,17.99,602200.0,13.3435,13.3435,13.3139,13.3361,602200.0
2007-03-05 11:15:00,17.99,18.0,17.97,17.98,422700.0,13.3361,13.3435,13.3213,13.3287,422700.0
2007-03-05 11:20:00,17.98,17.98,17.97,17.98,301200.0,13.3287,13.3287,13.3213,13.3287,301200.0
2007-03-05 11:25:00,17.98,17.98,17.95,17.97,887900.0,13.3287,13.3287,13.3064,13.3213,887900.0
2007-03-05 11:30:00,17.97,17.97,17.94,17.95,920300.0,13.3213,13.3213,13.299,13.3064,920300.0
2007-03-05 11:35:00,17.95,17.97,17.93,17.96,361600.0,13.3064,13.3213,13.2916,13.3139,361600.0
2007-03-05 11:40:00,17.96,17.96,17.9,17.91,504000.0,13.3139,13.3139,13.2694,13.2768,504000.0
2007-03-05 11:45:00,17.9,17.94,17.9,17.93,226300.0,13.2694,13.299,13.2694,13.2916,226300.0
2007-03-05 11:50:00,17.94,17.94,17.92,17.92,93500.0,13.299,13.299,13.2842,13.2842,93500.0
2007-03-05 11:55:00,17.91,17.92,17.85,17.87,324200.0,13.2768,13.2842,13.2323,13.2471,324200.0
2007-03-05 12:00:00,17.87,17.87,17.84,17.86,248500.0,13.2471,13.2471,13.2249,13.2397,248500.0
2007-03-05 12:05:00,17.87,17.87,17.84,17.84,484000.0,13.2471,13.2471,13.2249,13.2249,484000.0
2007-03-05 12:10:00,17.85,17.86,17.83,17.84,370500.0,13.2323,13.2397,13.2175,13.2249,370500.0
2007-03-05 12:15:00,17.84,17.84,17.81,17.82,209500.0,13.2249,13.2249,13.2027,13.2101,209500.0
2007-03-05 12:20:00,17.82,17.88,17.81,17.88,316200.0,13.2101,13.2545,13.2027,13.2545,316200.0
2007-03-05 12:25:00,17.88,17.89,17.87,17.88,198300.0,13.2545,13.262,13.2471,13.2545,198300.0
2007-03-05 12:30:00,17.87,17.89,17.87,17.87,244000.0,13.2471,13.262,13.2471,13.2471,244000.0
2007-03-05 12:35:00,17.87,17.91,17.87,17.89,283700.0,13.2471,13.2768,13.2471,13.262,283700.0
2007-03-05 12:40:00,17.9,17.99,17.89,17.99,525600.0,13.2694,13.3361,13.262,13.3361,525600.0
2007-03-05 12:45:00,17.98,17.99,17.92,17.94,351100.0,13.3287,13.3361,13.2842,13.299,351100.0
2007-03-05 12:50:00,17.94,17.95,17.92,17.94,500700.0,13.299,13.3064,13.2842,13.299,500700.0
2007-03-05 12:55:00,17.94,17.94,17.85,17.87,568200.0,13.299,13.299,13.2323,13.2471,568200.0
2007-03-05 13:00:00,17.86,17.88,17.86,17.87,197900.0,13.2397,13.2545,13.2397,13.2471,197900.0
2007-03-05 13:05:00,17.87,17.92,17.86,17.86,296800.0,13.2471,13.2842,13.2397,13.2397,296800.0
2007-03-05 13:10:00,17.86,17.92,17.86,17.92,240500.0,13.2397,13.2842,13.2397,13.2842,240500.0
2007-03-05 13:15:00,17.91,17.95,17.9,17.95,195700.0,13.2768,13.3064,13.2694,13.3064,195700.0
2007-03-05 13:20:00,17.94,17.96,17.94,17.96,150000.0,13.299,13.3139,13.299,13.3139,150000.0
2007-03-05 13:25:00,17.95,18.0,17.94,18.0,234800.0,13.3064,13.3435,13.299,13.3435,234800.0
2007-03-05 13:30:00,17.99,18.01,17.97,17.99,334600.0,13.3361,13.3509,13.3213,13.3361,334600.0
2007-03-05 13:35:00,17.99,18.0,17.97,17.99,310900.0,13.3361,13.3435,13.3213,13.3361,310900.0
2007-03-05 13:40:00,17.99,18.06,17.98,18.03,381800.0,13.3361,13.388,13.3287,13.3657,381800.0
2007-03-05 13:45:00,18.03,18.04,17.99,18.01,552700.0,13.3657,13.3732,13.3361,13.3509,552700.0
2007-03-05 13:50:00,18.02,18.04,17.99,17.99,218200.0,13.3583,13.3732,13.3361,13.3361,218200.0
2007-03-05 13:55:00,17.99,18.07,17.99,18.05,231500.0,13.3361,13.3954,13.3361,13.3806,231500.0
2007-03-05 14:00:00,18.06,18.07,18.0,18.04,374500.0,13.388,13.3954,13.3435,13.3732,374500.0
2007-03-05 14:05:00,18.04,18.1,18.03,18.08,807300.0,13.3732,13.4176,13.3657,13.4028,807300.0
2007-03-05 14:10:00,18.07,18.1,18.04,18.04,362300.0,13.3954,13.4176,13.3732,13.3732,362300.0
2007-03-05 14:15:00,18.04,18.05,18.01,18.02,285700.0,13.3732,13.3806,13.3509,13.3583,285700.0
2007-03-05 14:20:00,18.02,18.04,18.01,18.04,186800.0,13.3583,13.3732,13.3509,13.3732,186800.0
2007-03-05 14:25:00,18.03,18.05,18.01,18.02,182600.0,13.3657,13.3806,13.3509,13.3583,182600.0
2007-03-05 14:30:00,18.02,18.03,17.98,17.98,330200.0,13.3583,13.3657,13.3287,13.3287,330200.0
2007-03-05 14:35:00,17.98,18.0,17.97,17.99,251600.0,13.3287,13.3435,13.3213,13.3361,251600.0
2007-03-05 14:40:00,17.99,18.0,17.98,17.99,121300.0,13.3361,13.3435,13.3287,13.3361,121300.0
2007-03-05 14:45:00,17.99,18.04,17.97,18.04,141700.0,13.3361,13.3732,13.3213,13.3732,141700.0
2007-03-05 14:50:00,18.04,18.04,18.0,18.01,237400.0,13.3732,13.3732,13.3435,13.3509,237400.0
2007-03-05 14:55:00,18.01,18.02,18.0,18.02,72800.0,13.3509,13.3583,13.3435,13.3583,72800.0
2007-03-05 15:00:00,18.02,18.03,17.93,17.97,753000.0,13.3583,13.3657,13.2916,13.3213,753000.0
2007-03-05 15:05:00,17.97,17.97,17.93,17.94,350800.0,13.3213,13.3213,13.2916,13.299,350800.0
2007-03-05 15:10:00,17.95,17.95,17.89,17.92,310300.0,13.3064,13.3064,13.262,13.2842,310300.0
2007-03-05 15:15:00,17.92,17.98,17.92,17.95,403900.0,13.2842,13.3287,13.2842,13.3064,403900.0
2007-03-05 15:20:00,17.94,18.01,17.93,17.97,491200.0,13.299,13.3509,13.2916,13.3213,491200.0
2007-03-05 15:25:00,17.97,18.0,17.93,17.96,690200.0,13.3213,13.3435,13.2916,13.3139,690200.0
2007-03-05 15:30:00,17.97,17.97,17.92,17.93,308600.0,13.3213,13.3213,13.2842,13.2916,308600.0
2007-03-05 15:35:00,17.94,17.94,17.87,17.89,524400.0,13.299,13.299,13.2471,13.262,524400.0
2007-03-05 15:40:00,17.89,17.9,17.87,17.88,517900.0,13.262,13.2694,13.2471,13.2545,517900.0
2007-03-05 15:45:00,17.89,17.93,17.88,17.9,560600.0,13.262,13.2916,13.2545,13.2694,560600.0
2007-03-05 15:50:00,17.9,17.9,17.8,17.8,1129700.0,13.2694,13.2694,13.1952,13.1952,1129700.0
2007-03-05 15:55:00,17.81,17.85,17.77,17.8,1288400.0,13.2027,13.2323,13.173,13.1952,1288400.0
2007-03-06 09:30:00,18.05,18.08,17.97,18.0,838900.0,13.3806,13.4028,13.3213,13.3435,838900.0
2007-03-06 09:35:00,18.0,18.04,17.95,17.95,457600.0,13.3435,13.3732,13.3064,13.3064,457600.0
2007-03-06 09:40:00,17.95,18.03,17.95,17.95,446700.0,13.3064,13.3657,13.3064,13.3064,446700.0
2007-03-06 09:45:00,17.95,18.0,17.87,17.92,604500.0,13.3064,13.3435,13.2471,13.2842,604500.0
2007-03-06 09:50:00,17.92,18.01,17.9,17.99,436700.0,13.2842,13.3509,13.2694,13.3361,436700.0
2007-03-06 09:55:00,17.98,18.03,17.97,17.99,450200.0,13.3287,13.3657,13.3213,13.3361,450200.0
2007-03-06 10:00:00,18.0,18.02,17.93,17.98,426000.0,13.3435,13.3583,13.2916,13.3287,426000.0
2007-03-06 10:05:00,17.99,18.01,17.95,17.96,300700.0,13.3361,13.3509,13.3064,13.3139,300700.0
2007-03-06 10:10:00,17.96,18.0,17.94,17.98,395100.0,13.3139,13.3435,13.299,13.3287,395100.0
2007-03-06 10:15:00,17.97,17.99,17.97,17.99,286300.0,13.3213,13.3361,13.3213,13.3361,286300.0
2007-03-06 10:20:00,17.99,18.0,17.97,17.98,166600.0,13.3361,13.3435,13.3213,13.3287,166600.0
2007-03-06 10:25:00,17.98,18.0,17.97,18.0,260500.0,13.3287,13.3435,13.3213,13.3435,260500.0
2007-03-06 10:30:00,18.0,18.04,17.98,18.01,477100.0,13.3435,13.3732,13.3287,13.3509,477100.0
2007-03-06 10:35:00,18.0,18.02,17.98,17.98,152900.0,13.3435,13.3583,13.3287,13.3287,152900.0
2007-03-06 10:40:00,17.98,17.99,17.94,17.99,505000.0,13.3287,13.3361,13.299,13.3361,505000.0
2007-03-06 10:45:00,17.99,18.0,17.96,17.97,369300.0,13.3361,13.3435,13.3139,13.3213,369300.0
2007-03-06 10:50:00,17.98,18.06,17.97,18.05,582000.0,13.3287,13.388,13.3213,13.3806,582000.0
2007-03-06 10:55:00,18.05,18.07,18.0,18.02,339100.0,13.3806,13.3954,13.3435,13.3583,339100.0
2007-03-06 11:00:00,18.03,18.05,18.02,18.05,209600.0,13.3657,13.3806,13.3583,13.3806,209600.0
2007-03-06 11:05:00,18.04,18.07,18.03,18.05,199400.0,13.3732,13.3954,13.3657,13.3806,199400.0
2007-03-06 11:10:00,18.05,18.1,18.05,18.08,247700.0,13.3806,13.4176,13.3806,13.4028,247700.0
2007-03-06 11:15:00,18.09,18.09,18.06,18.08,173000.0,13.4102,13.4102,13.388,13.4028,173000.0
2007-03-06 11:20:00,18.08,18.1,18.08,18.1,312200.0,13.4028,13.4176,13.4028,13.4176,312200.0
2007-03-06 11:25:00,18.1,18.1,18.08,18.1,142300.0,13.4176,13.4176,13.4028,13.4176,142300.0
2007-03-06 11:30:00,18.1,18.1,18.08,18.08,286500.0,13.4176,13.4176,13.4028,13.4028,286500.0
2007-03-06 11:35:00,18.09,18.09,18.07,18.08,119200.0,13.4102,13.4102,13.3954,13.4028,119200.0
2007-03-06 11:40:00,18.09,18.1,18.08,18.1,206400.0,13.4102,13.4176,13.4028,13.4176,206400.0
2007-03-06 11:45:00,18.1,18.1,18.09,18.1,171200.0,13.4176,13.4176,13.4102,13.4176,171200.0
2007-03-06 11:50:00,18.1,18.12,18.09,18.09,261800.0,13.4176,13.4325,13.4102,13.4102,261800.0
2007-03-06 11:55:00,18.09,18.14,18.09,18.11,240900.0,13.4102,13.4473,13.4102,13.425,240900.0
2007-03-06 12:00:00,18.12,18.14,18.11,18.13,143600.0,13.4325,13.4473,13.425,13.4399,143600.0
2007-03-06 12:05:00,18.14,18.15,18.12,18.15,224700.0,13.4473,13.4547,13.4325,13.4547,224700.0
2007-03-06 12:10:00,18.15,18.15,18.13,18.14,145300.0,13.4547,13.4547,13.4399,13.4473,145300.0
2007-03-06 12:15:00,18.13,18.14,18.12,18.12,127700.0,13.4399,13.4473,13.4325,13.4325,127700.0
2007-03-06 12:20:00,18.12,18.13,18.1,18.12,151700.0,13.4325,13.4399,13.4176,13.4325,151700.0
2007-03-06 12:25:00,18.12,18.14,18.11,18.13,66500.0,13.4325,13.4473,13.425,13.4399,66500.0
2007-03-06 12:30:00,18.13,18.15,18.13,18.15,78700.0,13.4399,13.4547,13.4399,13.4547,78700.0
2007-03-06 12:35:00,18.15,18.16,18.12,18.13,240300.0,13.4547,13.4621,13.4325,13.4399,240300.0
2007-03-06 12:40:00,18.14,18.15,18.13,18.15,87600.0,13.4473,13.4547,13.4399,13.4547,87600.0
2007-03-06 12:45:00,18.14,18.16,18.14,18.16,98800.0,13.4473,13.4621,13.4473,13.4621,98800.0
2007-03-06 12:50:00,18.15,18.16,18.14,18.14,153000.0,13.4547,13.4621,13.4473,13.4473,153000.0
2007-03-06 12:55:00,18.15,18.16,18.12,18.15,244400.0,13.4547,13.4621,13.4325,13.4547,244400.0
2007-03-06 13:00:00,18.14,18.15,18.11,18.15,224700.0,13.4473,13.4547,13.425,13.4547,224700.0
2007-03-06 13:05:00,18.15,18.15,18.12,18.14,127500.0,13.4547,13.4547,13.4325,13.4473,127500.0
2007-03-06 13:10:00,18.14,18.16,18.14,18.15,178000.0,13.4473,13.4621,13.4473,13.4547,178000.0
2007-03-06 13:15:00,18.15,18.16,18.14,18.15,129900.0,13.4547,13.4621,13.4473,13.4547,129900.0
2007-03-06 13:20:00,18.14,18.17,18.14,18.16,185400.0,13.4473,13.4695,13.4473,13.4621,185400.0
2007-03-06 13:25:00,18.16,18.17,18.16,18.16,76700.0,13.4621,13.4695,13.4621,13.4621,76700.0
2007-03-06 13:30:00,18.16,18.19,18.16,18.17,274000.0,13.4621,13.4844,13.4621,13.4695,274000.0
2007-03-06 13:35:00,18.17,18.18,18.16,18.17,396000.0,13.4695,13.4769,13.4621,13.4695,396000.0
2007-03-06 13:40:00,18.18,18.2,18.17,18.2,160300.0,13.4769,13.4918,13.4695,13.4918,160300.0
2007-03-06 13:45:00,18.19,18.21,18.18,18.19,344800.0,13.4844,13.4992,13.4769,13.4844,344800.0
2007-03-06 13:50:00,18.19,18.2,18.19,18.19,162300.0,13.4844,13.4918,13.4844,13.4844,162300.0
2007-03-06 13:55:00,18.19,18.2,18.19,18.19,109000.0,13.4844,13.4918,13.4844,13.4844,109000.0
2007-03-06 14:00:00,18.2,18.2,18.19,18.19,126600.0,13.4918,13.4918,13.4844,13.4844,126600.0
2007-03-06 14:05:00,18.19,18.2,18.18,18.19,215000.0,13.4844,13.4918,13.4769,13.4844,215000.0
2007-03-06 14:10:00,18.19,18.21,18.18,18.2,318900.0,13.4844,13.4992,13.4769,13.4918,318900.0
2007-03-06 14:15:00,18.2,18.21,18.0,18.2,490800.0,13.4918,13.4992,13.3435,13.4918,490800.0
2007-03-06 14:20:00,18.21,18.21,18.2,18.21,179800.0,13.4992,13.4992,13.4918,13.4992,179800.0
2007-03-06 14:25:00,18.21,18.25,18.19,18.22,613300.0,13.4992,13.5288,13.4844,13.5066,613300.0
2007-03-06 14:30:00,18.22,18.24,18.21,18.24,133200.0,13.5066,13.5214,13.4992,13.5214,133200.0
2007-03-06 14:35:00,18.24,18.25,18.23,18.25,137900.0,13.5214,13.5288,13.514,13.5288,137900.0
2007-03-06 14:40:00,18.24,18.26,18.24,18.26,274400.0,13.5214,13.5362,13.5214,13.5362,274400.0
2007-03-06 14:45:00,18.26,18.27,18.24,18.25,433200.0,13.5362,13.5437,13.5214,13.5288,433200.0
2007-03-06 14:50:00,18.24,18.25,18.21,18.21,344100.0,13.5214,13.5288,13.4992,13.4992,344100.0
2007-03-06 14:55:00,18.21,18.23,18.2,18.21,231400.0,13.4992,13.514,13.4918,13.4992,231400.0
2007-03-06 15:00:00,18.22,18.23,18.21,18.22,180800.0,13.5066,13.514,13.4992,13.5066,180800.0
2007-03-06 15:05:00,18.23,18.26,18.22,18.25,177300.0,13.514,13.5362,13.5066,13.5288,177300.0
2007-03-06 15:10:00,18.25,18.27,18.25,18.26,238200.0,13.5288,13.5437,13.5288,13.5362,238200.0
2007-03-06 15:15:00,18.25,18.26,18.2,18.24,627200.0,13.5288,13.5362,13.4918,13.5214,627200.0
2007-03-06 15:20:00,18.24,18.24,18.19,18.19,198100.0,13.5214,13.5214,13.4844,13.4844,198100.0
2007-03-06 15:25:00,18.19,18.24,18.19,18.24,338100.0,13.4844,13.5214,13.4844,13.5214,338100.0
2007-03-06 15:30:00,18.24,18.24,18.22,18.23,212100.0,13.5214,13.5214,13.5066,13.514,212100.0
2007-03-06 15:35:00,18.22,18.23,18.19,18.19,227200.0,13.5066,13.514,13.4844,13.4844,227200.0
2007-03-06 15:40:00,18.19,18.22,18.19,18.21,350600.0,13.4844,13.5066,13.4844,13.4992,350600.0
2007-03-06 15:45:00,18.2,18.21,18.14,18.15,302700.0,13.4918,13.4992,13.4473,13.4547,302700.0
2007-03-06 15:50:00,18.14,18.18,18.14,18.17,595700.0,13.4473,13.4769,13.4473,13.4695,595700.0
2007-03-06 15:55:00,18.17,18.19,18.15,18.17,507800.0,13.4695,13.4844,13.4547,13.4695,507800.0
2007-03-07 09:30:00,18.17,18.32,18.11,18.29,848400.0,13.4695,13.5807,13.425,13.5585,848400.0
2007-03-07 09:35:00,18.29,18.31,18.17,18.3,481800.0,13.5585,13.5733,13.4695,13.5659,481800.0
2007-03-07 09:40:00,18.3,18.41,18.29,18.36,688700.0,13.5659,13.6474,13.5585,13.6104,688700.0
2007-03-07 09:45:00,18.37,18.42,18.33,18.33,846500.0,13.6178,13.6549,13.5881,13.5881,846500.0
2007-03-07 09:50:00,18.34,18.34,18.28,18.32,613000.0,13.5955,13.5955,13.5511,13.5807,613000.0
2007-03-07 09:55:00,18.32,18.32,18.24,18.27,410400.0,13.5807,13.5807,13.5214,13.5437,410400.0
2007-03-07 10:00:00,18.27,18.27,18.22,18.25,330700.0,13.5437,13.5437,13.5066,13.5288,330700.0
2007-03-07 10:05:00,18.26,18.26,18.24,18.25,311000.0,13.5362,13.5362,13.5214,13.5288,311000.0
2007-03-07 10:10:00,18.25,18.26,18.21,18.21,310900.0,13.5288,13.5362,13.4992,13.4992,310900.0
2007-03-07 10:15:00,18.21,18.23,18.2,18.2,165700.0,13.4992,13.514,13.4918,13.4918,165700.0
2007-03-07 10:20:00,18.2,18.27,18.2,18.24,492600.0,13.4918,13.5437,13.4918,13.5214,492600.0
2007-03-07 10:25:00,18.24,18.29,18.24,18.26,201700.0,13.5214,13.5585,13.5214,13.5362,201700.0
2007-03-07 10:30:00,18.27,18.27,18.21,18.26,366600.0,13.5437,13.5437,13.4992,13.5362,366600.0
2007-03-07 10:35:00,18.25,18.25,18.22,18.24,130600.0,13.5288,13.5288,13.5066,13.5214,130600.0
2007-03-07 10:40:00,18.24,18.24,18.19,18.2,341600.0,13.5214,13.5214,13.4844,13.4918,341600.0
2007-03-07 10:45:00,18.2,18.21,18.15,18.16,178400.0,13.4918,13.4992,13.4547,13.4621,178400.0
2007-03-07 10:50:00,18.17,18.19,18.16,18.17,134800.0,13.4695,13.4844,13.4621,13.4695,134800.0
2007-03-07 10:55:00,18.18,18.2,18.16,18.16,155600.0,13.4769,13.4918,13.4621,13.4621,155600.0
2007-03-07 11:00:00,18.16,18.17,18.1,18.13,247900.0,13.4621,13.4695,13.4176,13.4399,247900.0
2007-03-07 11:05:00,18.13,18.17,18.12,18.13,207500.0,13.4399,13.4695,13.4325,13.4399,207500.0
2007-03-07 11:10:00,18.13,18.14,18.1,18.13,169300.0,13.4399,13.4473,13.4176,13.4399,169300.0
2007-03-07 11:15:00,18.13,18.18,18.13,18.16,301900.0,13.4399,13.4769,13.4399,13.4621,301900.0
2007-03-07 11:20:00,18.15,18.18,18.14,18.15,189200.0,13.4547,13.4769,13.4473,13.4547,189200.0
2007-03-07 11:25:00,18.15,18.18,18.15,18.16,100700.0,13.4547,13.4769,13.4547,13.4621,100700.0
2007-03-07 11:30:00,18.15,18.16,18.11,18.15,126700.0,13.4547,13.4621,13.425,13.4547,126700.0
2007-03-07 11:35:00,18.15,18.16,18.13,18.15,273900.0,13.4547,13.4621,13.4399,13.4547,273900.0
2007-03-07 11:40:00,18.15,18.18,18.14,18.16,307300.0,13.4547,13.4769,13.4473,13.4621,307300.0
2007-03-07 11:45:00,18.16,18.17,18.14,18.16,234100.0,13.4621,13.4695,13.4473,13.4621,234100.0
2007-03-07 11:50:00,18.16,18.19,18.15,18.17,124700.0,13.4621,13.4844,13.4547,13.4695,124700.0
2007-03-07 11:55:00,18.17,18.2,18.17,18.2,184600.0,13.4695,13.4918,13.4695,13.4918,184600.0
2007-03-07 12:00:00,18.19,18.2,18.18,18.18,75700.0,13.4844,13.4918,13.4769,13.4769,75700.0
2007-03-07 12:05:00,18.19,18.25,18.18,18.23,260900.0,13.4844,13.5288,13.4769,13.514,260900.0
2007-03-07 12:10:00,18.23,18.23,18.21,18.22,150100.0,13.514,13.514,13.4992,13.5066,150100.0
2007-03-07 12:15:00,18.22,18.23,18.21,18.21,80600.0,13.5066,13.514,13.4992,13.4992,80600.0
2007-03-07 12:20:00,18.22,18.22,18.2,18.2,116200.0,13.5066,13.5066,13.4918,13.4918,116200.0
2007-03-07 12:25:00,18.21,18.22,18.19,18.21,279100.0,13.4992,13.5066,13.4844,13.4992,279100.0
2007-03-07 12:30:00,18.21,18.22,18.16,18.18,238200.0,13.4992,13.5066,13.4621,13.4769,238200.0
2007-03-07 12:35:00,18.21,18.27,18.1,18.26,565400.0,13.4992,13.5437,13.4176,13.5362,565400.0
2007-03-07 12:40:00,18.26,18.27,18.26,18.27,276400.0,13.5362,13.5437,13.5362,13.5437,276400.0
2007-03-07 12:45:00,18.26,18.3,18.16,18.29,312700.0,13.5362,13.5659,13.4621,13.5585,312700.0
2007-03-07 12:50:00,18.28,18.29,18.25,18.26,123100.0,13.5511,13.5585,13.5288,13.5362,123100.0
2007-03-07 12:55:00,18.26,18.27,18.25,18.26,56400.0,13.5362,13.5437,13.5288,13.5362,56400.0
2007-03-07 13:00:00,18.26,18.26,18.21,18.24,275400.0,13.5362,13.5362,13.4992,13.5214,275400.0
2007-03-07 13:05:00,18.24,18.25,18.23,18.25,106900.0,13.5214,13.5288,13.514,13.5288,106900.0
2007-03-07 13:10:00,18.25,18.29,18.21,18.27,219000.0,13.5288,13.5585,13.4992,13.5437,219000.0
2007-03-07 13:15:00,18.27,18.29,18.26,18.29,148300.0,13.5437,13.5585,13.5362,13.5585,148300.0
2007-03-07 13:20:00,18.29,18.3,18.28,18.3,226700.0,13.5585,13.5659,13.5511,13.5659,226700.0
2007-03-07 13:25:00,18.3,18.32,18.28,18.31,300200.0,13.5659,13.5807,13.5511,13.5733,300200.0
2007-03-07 13:30:00,18.31,18.32,18.3,18.32,180000.0,13.5733,13.5807,13.5659,13.5807,180000.0
2007-03-07 13:35:00,18.32,18.34,18.31,18.31,148100.0,13.5807,13.5955,13.5733,13.5733,148100.0
2007-03-07 13:40:00,18.31,18.31,18.3,18.3,150300.0,13.5733,13.5733,13.5659,13.5659,150300.0
2007-03-07 13:45:00,18.3,18.34,18.3,18.33,116900.0,13.5659,13.5955,13.5659,13.5881,116900.0
2007-03-07 13:50:00,18.32,18.33,18.32,18.32,59300.0,13.5807,13.5881,13.5807,13.5807,59300.0
2007-03-07 13:55:00,18.32,18.34,18.32,18.33,60200.0,13.5807,13.5955,13.5807,13.5881,60200.0
2007-03-07 14:00:00,18.33,18.34,18.27,18.27,243200.0,13.5881,13.5955,13.5437,13.5437,243200.0
2007-03-07 14:05:00,18.28,18.32,18.27,18.31,353400.0,13.5511,13.5807,13.5437,13.5733,353400.0
2007-03-07 14:10:00,18.3,18.3,18.26,18.3,177400.0,13.5659,13.5659,13.5362,13.5659,177400.0
2007-03-07 14:15:00,18.3,18.32,18.28,18.32,194900.0,13.5659,13.5807,13.5511,13.5807,194900.0
2007-03-07 14:20:00,18.32,18.33,18.28,18.29,190400.0,13.5807,13.5881,13.5511,13.5585,190400.0
2007-03-07 14:25:00,18.28,18.3,18.28,18.3,69800.0,13.5511,13.5659,13.5511,13.5659,69800.0
2007-03-07 14:30:00,18.3,18.34,18.3,18.33,123500.0,13.5659,13.5955,13.5659,13.5881,123500.0
2007-03-07 14:35:00,18.33,18.34,18.29,18.3,153700.0,13.5881,13.5955,13.5585,13.5659,153700.0
2007-03-07 14:40:00,18.3,18.33,18.29,18.31,147100.0,13.5659,13.5881,13.5585,13.5733,147100.0
2007-03-07 14:45:00,18.31,18.33,18.31,18.32,44900.0,13.5733,13.5881,13.5733,13.5807,44900.0
2007-03-07 14:50:00,18.33,18.34,18.31,18.31,191200.0,13.5881,13.5955,13.5733,13.5733,191200.0
2007-03-07 14:55:00,18.31,18.32,18.29,18.3,165200.0,13.5733,13.5807,13.5585,13.5659,165200.0
2007-03-07 15:00:00,18.3,18.33,18.29,18.33,287900.0,13.5659,13.5881,13.5585,13.5881,287900.0
2007-03-07 15:05:00,18.32,18.35,18.31,18.34,300000.0,13.5807,13.603,13.5733,13.5955,300000.0
2007-03-07 15:10:00,18.34,18.35,18.31,18.32,542000.0,13.5955,13.603,13.5733,13.5807,542000.0
2007-03-07 15:15:00,18.31,18.33,18.3,18.31,245700.0,13.5733,13.5881,13.5659,13.5733,245700.0
2007-03-07 15:20:00,18.31,18.31,18.27,18.3,292800.0,13.5733,13.5733,13.5437,13.5659,292800.0
2007-03-07 15:25:00,18.29,18.3,18.26,18.27,196100.0,13.5585,13.5659,13.5362,13.5437,196100.0
2007-03-07 15:30:00,18.28,18.29,18.25,18.27,201200.0,13.5511,13.5585,13.5288,13.5437,201200.0
2007-03-07 15:35:00,18.28,18.29,18.27,18.28,161100.0,13.5511,13.5585,13.5437,13.5511,161100.0
2007-03-07 15:40:00,18.29,18.3,18.26,18.27,226300.0,13.5585,13.5659,13.5362,13.5437,226300.0
2007-03-07 15:45:00,18.27,18.27,18.22,18.25,380400.0,13.5437,13.5437,13.5066,13.5288,380400.0
2007-03-07 15:50:00,18.25,18.26,18.22,18.23,324700.0,13.5288,13.5362,13.5066,13.514,324700.0
2007-03-07 15:55:00,18.22,18.23,18.2,18.21,432000.0,13.5066,13.514,13.4918,13.4992,432000.0
2007-03-08 09:30:00,18.58,18.65,18.53,18.57,1176400.0,13.7735,13.8254,13.7364,13.766,1176400.0
2007-03-08 09:35:00,18.57,18.63,18.54,18.59,496400.0,13.766,13.8105,13.7438,13.7809,496400.0
2007-03-08 09:40:00,18.59,18.64,18.57,18.62,352500.0,13.7809,13.8179,13.766,13.8031,352500.0
2007-03-08 09:45:00,18.62,18.62,18.51,18.54,488700.0,13.8031,13.8031,13.7216,13.7438,488700.0
2007-03-08 09:50:00,18.55,18.56,18.54,18.55,148900.0,13.7512,13.7586,13.7438,13.7512,148900.0
2007-03-08 09:55:00,18.56,18.6,18.56,18.56,218500.0,13.7586,13.7883,13.7586,13.7586,218500.0
2007-03-08 10:00:00,18.56,18.57,18.52,18.54,427500.0,13.7586,13.766,13.729,13.7438,427500.0
2007-03-08 10:05:00,18.53,18.57,18.53,18.56,344400.0,13.7364,13.766,13.7364,13.7586,344400.0
2007-03-08 10:10:00,18.57,18.64,18.56,18.63,946400.0,13.766,13.8179,13.7586,13.8105,946400.0
2007-03-08 10:15:00,18.63,18.66,18.61,18.63,662300.0,13.8105,13.8328,13.7957,13.8105,662300.0
2007-03-08 10:20:00,18.63,18.63,18.57,18.59,493700.0,13.8105,13.8105,13.766,13.7809,493700.0
2007-03-08 10:25:00,18.59,18.6,18.58,18.6,301600.0,13.7809,13.7883,13.7735,13.7883,301600.0
2007-03-08 10:30:00,18.6,18.6,18.56,18.57,204200.0,13.7883,13.7883,13.7586,13.766,204200.0
2007-03-08 10:35:00,18.57,18.61,18.56,18.6,187500.0,13.766,13.7957,13.7586,13.7883,187500.0
2007-03-08 10:40:00,18.6,18.61,18.57,18.57,158700.0,13.7883,13.7957,13.766,13.766,158700.0
2007-03-08 10:45:00,18.57,18.6,18.56,18.59,224800.0,13.766,13.7883,13.7586,13.7809,224800.0
2007-03-08 10:50:00,18.59,18.61,18.57,18.57,166000.0,13.7809,13.7957,13.766,13.766,166000.0
2007-03-08 10:55:00,18.57,18.59,18.55,18.58,196900.0,13.766,13.7809,13.7512,13.7735,196900.0
2007-03-08 11:00:00,18.59,18.62,18.58,18.59,283500.0,13.7809,13.8031,13.7735,13.7809,283500.0
2007-03-08 11:05:00,18.6,18.61,18.59,18.6,110000.0,13.7883,13.7957,13.7809,13.7883,110000.0
2007-03-08 11:10:00,18.6,18.61,18.57,18.57,132200.0,13.7883,13.7957,13.766,13.766,132200.0
2007-03-08 11:15:00,18.58,18.6,18.55,18.56,240900.0,13.7735,13.7883,13.7512,13.7586,240900.0
2007-03-08 11:20:00,18.55,18.57,18.53,18.57,284200.0,13.7512,13.766,13.7364,13.766,284200.0
2007-03-08 11:25:00,18.57,18.58,18.56,18.57,96100.0,13.766,13.7735,13.7586,13.766,96100.0
2007-03-08 11:30:00,18.58,18.59,18.57,18.58,119100.0,13.7735,13.7809,13.766,13.7735,119100.0
2007-03-08 11:35:00,18.58,18.58,18.57,18.58,33700.0,13.7735,13.7735,13.766,13.7735,33700.0
2007-03-08 11:40:00,18.58,18.58,18.56,18.56,186400.0,13.7735,13.7735,13.7586,13.7586,186400.0
2007-03-08 11:45:00,18.56,18.57,18.52,18.52,378000.0,13.7586,13.766,13.729,13.729,378000.0
2007-03-08 11:50:00,18.52,18.53,18.49,18.5,341500.0,13.729,13.7364,13.7067,13.7142,341500.0
2007-03-08 11:55:00,18.5,18.51,18.47,18.49,401900.0,13.7142,13.7216,13.6919,13.7067,401900.0
2007-03-08 12:00:00,18.49,18.51,18.48,18.5,186900.0,13.7067,13.7216,13.6993,13.7142,186900.0
2007-03-08 12:05:00,18.5,18.5,18.47,18.47,175800.0,13.7142,13.7142,13.6919,13.6919,175800.0
2007-03-08 12:10:00,18.47,18.48,18.46,18.48,200800.0,13.6919,13.6993,13.6845,13.6993,200800.0
2007-03-08 12:15:00,18.48,18.48,18.46,18.47,156300.0,13.6993,13.6993,13.6845,13.6919,156300.0
2007-03-08 12:20:00,18.47,18.49,18.47,18.47,188000.0,13.6919,13.7067,13.6919,13.6919,188000.0
2007-03-08 12:25:00,18.47,18.48,18.46,18.48,126000.0,13.6919,13.6993,13.6845,13.6993,126000.0
2007-03-08 12:30:00,18.46,18.48,18.46,18.48,172900.0,13.6845,13.6993,13.6845,13.6993,172900.0
2007-03-08 12:35:00,18.48,18.49,18.47,18.49,248800.0,13.6993,13.7067,13.6919,13.7067,248800.0
2007-03-08 12:40:00,18.48,18.49,18.46,18.47,176300.0,13.6993,13.7067,13.6845,13.6919,176300.0
2007-03-08 12:45:00,18.47,18.52,18.47,18.51,224200.0,13.6919,13.729,13.6919,13.7216,224200.0
2007-03-08 12:50:00,18.51,18.51,18.49,18.49,129100.0,13.7216,13.7216,13.7067,13.7067,129100.0
2007-03-08 12:55:00,18.49,18.52,18.49,18.52,122900.0,13.7067,13.729,13.7067,13.729,122900.0
2007-03-08 13:00:00,18.51,18.53,18.51,18.52,132600.0,13.7216,13.7364,13.7216,13.729,132600.0
2007-03-08 13:05:00,18.52,18.52,18.51,18.51,141500.0,13.729,13.729,13.7216,13.7216,141500.0
2007-03-08 13:10:00,18.51,18.55,18.51,18.55,213000.0,13.7216,13.7512,13.7216,13.7512,213000.0
2007-03-08 13:15:00,18.55,18.57,18.53,18.55,221600.0,13.7512,13.766,13.7364,13.7512,221600.0
2007-03-08 13:20:00,18.55,18.55,18.53,18.55,182300.0,13.7512,13.7512,13.7364,13.7512,182300.0
2007-03-08 13:25:00,18.55,18.59,18.55,18.57,169200.0,13.7512,13.7809,13.7512,13.766,169200.0
2007-03-08 13:30:00,18.58,18.58,18.55,18.55,75500.0,13.7735,13.7735,13.7512,13.7512,75500.0
2007-03-08 13:35:00,18.55,18.58,18.55,18.58,85400.0,13.7512,13.7735,13.7512,13.7735,85400.0
2007-03-08 13:40:00,18.57,18.59,18.57,18.58,72500.0,13.766,13.7809,13.766,13.7735,72500.0
2007-03-08 13:45:00,18.58,18.6,18.58,18.59,112100.0,13.7735,13.7883,13.7735,13.7809,112100.0
2007-03-08 13:50:00,18.59,18.6,18.55,18.56,427600.0,13.7809,13.7883,13.7512,13.7586,427600.0
2007-03-08 13:55:00,18.57,18.59,18.55,18.55,157600.0,13.766,13.7809,13.7512,13.7512,157600.0
2007-03-08 14:00:00,18.55,18.55,18.53,18.54,118800.0,13.7512,13.7512,13.7364,13.7438,118800.0
2007-03-08 14:05:00,18.55,18.57,18.54,18.55,145600.0,13.7512,13.766,13.7438,13.7512,145600.0
2007-03-08 14:10:00,18.56,18.56,18.51,18.55,387300.0,13.7586,13.7586,13.7216,13.7512,387300.0
2007-03-08 14:15:00,18.55,18.56,18.53,18.55,234300.0,13.7512,13.7586,13.7364,13.7512,234300.0
2007-03-08 14:20:00,18.55,18.57,18.55,18.55,157500.0,13.7512,13.766,13.7512,13.7512,157500.0
2007-03-08 14:25:00,18.55,18.56,18.52,18.52,143700.0,13.7512,13.7586,13.729,13.729,143700.0
2007-03-08 14:30:00,18.52,18.54,18.49,18.5,352400.0,13.729,13.7438,13.7067,13.7142,352400.0
2007-03-08 14:35:00,18.5,18.51,18.46,18.5,474300.0,13.7142,13.7216,13.6845,13.7142,474300.0
2007-03-08 14:40:00,18.51,18.54,18.49,18.49,295200.0,13.7216,13.7438,13.7067,13.7067,295200.0
2007-03-08 14:45:00,18.49,18.52,18.49,18.51,140300.0,13.7067,13.729,13.7067,13.7216,140300.0
2007-03-08 14:50:00,18.51,18.52,18.48,18.51,249500.0,13.7216,13.729,13.6993,13.7216,249500.0
2007-03-08 14:55:00,18.51,18.52,18.48,18.5,221000.0,13.7216,13.729,13.6993,13.7142,221000.0
2007-03-08 15:00:00,18.51,18.53,18.5,18.5,225900.0,13.7216,13.7364,13.7142,13.7142,225900.0
2007-03-08 15:05:00,18.5,18.51,18.48,18.48,178200.0,13.7142,13.7216,13.6993,13.6993,178200.0
2007-03-08 15:10:00,18.49,18.5,18.47,18.48,327000.0,13.7067,13.7142,13.6919,13.6993,327000.0
2007-03-08 15:15:00,18.48,18.49,18.47,18.47,125200.0,13.6993,13.7067,13.6919,13.6919,125200.0
2007-03-08 15:20:00,18.47,18.48,18.47,18.47,73200.0,13.6919,13.6993,13.6919,13.6919,73200.0
2007-03-08 15:25:00,18.47,18.5,18.47,18.49,130100.0,13.6919,13.7142,13.6919,13.7067,130100.0
2007-03-08 15:30:00,18.49,18.5,18.47,18.48,334000.0,13.7067,13.7142,13.6919,13.6993,334000.0
2007-03-08 15:35:00,18.48,18.49,18.47,18.47,186500.0,13.6993,13.7067,13.6919,13.6919,186500.0
2007-03-08 15:40:00,18.47,18.48,18.46,18.47,273900.0,13.6919,13.6993,13.6845,13.6919,273900.0
2007-03-08 15:45:00,18.47,18.47,18.45,18.45,269500.0,13.6919,13.6919,13.6771,13.6771,269500.0
2007-03-08 15:50:00,18.45,18.48,18.41,18.43,505900.0,13.6771,13.6993,13.6474,13.6623,505900.0
2007-03-08 15:55:00,18.42,18.44,18.41,18.44,473700.0,13.6549,13.6697,13.6474,13.6697,473700.0
2007-03-09 09:30:00,18.64,18.64,18.52,18.6,615600.0,13.8179,13.8179,13.729,13.7883,615600.0
2007-03-09 09:35:00,18.6,18.6,18.45,18.46,492700.0,13.7883,13.7883,13.6771,13.6845,492700.0
2007-03-09 09:40:00,18.45,18.47,18.37,18.39,521000.0,13.6771,13.6919,13.6178,13.6326,521000.0
2007-03-09 09:45:00,18.38,18.39,18.35,18.37,386400.0,13.6252,13.6326,13.603,13.6178,386400.0
2007-03-09 09:50:00,18.37,18.37,18.3,18.3,400100.0,13.6178,13.6178,13.5659,13.5659,400100.0
2007-03-09 09:55:00,18.31,18.64,18.3,18.33,373700.0,13.5733,13.8179,13.5659,13.5881,373700.0
2007-03-09 10:00:00,18.33,18.36,18.31,18.33,379300.0,13.5881,13.6104,13.5733,13.5881,379300.0
2007-03-09 10:05:00,18.34,18.36,18.31,18.32,278100.0,13.5955,13.6104,13.5733,13.5807,278100.0
2007-03-09 10:10:00,18.34,18.4,18.32,18.36,452500.0,13.5955,13.64,13.5807,13.6104,452500.0
2007-03-09 10:15:00,18.35,18.36,18.32,18.35,490600.0,13.603,13.6104,13.5807,13.603,490600.0
2007-03-09 10:20:00,18.36,18.38,18.35,18.37,343000.0,13.6104,13.6252,13.603,13.6178,343000.0
2007-03-09 10:25:00,18.38,18.44,18.37,18.44,229500.0,13.6252,13.6697,13.6178,13.6697,229500.0
2007-03-09 10:30:00,18.44,18.45,18.42,18.42,236200.0,13.6697,13.6771,13.6549,13.6549,236200.0
2007-03-09 10:35:00,18.42,18.43,18.4,18.41,292200.0,13.6549,13.6623,13.64,13.6474,292200.0
2007-03-09 10:40:00,18.41,18.43,18.4,18.42,410200.0,13.6474,13.6623,13.64,13.6549,410200.0
2007-03-09 10:45:00,18.42,18.43,18.4,18.42,166600.0,13.6549,13.6623,13.64,13.6549,166600.0
2007-03-09 10:50:00,18.42,18.46,18.41,18.43,329200.0,13.6549,13.6845,13.6474,13.6623,329200.0
2007-03-09 10:55:00,18.43,18.44,18.41,18.42,137900.0,13.6623,13.6697,13.6474,13.6549,137900.0
2007-03-09 11:00:00,18.41,18.42,18.35,18.39,271400.0,13.6474,13.6549,13.603,13.6326,271400.0
2007-03-09 11:05:00,18.39,18.41,18.33,18.34,335100.0,13.6326,13.6474,13.5881,13.5955,335100.0
2007-03-09 11:10:00,18.34,18.37,18.32,18.37,215400.0,13.5955,13.6178,13.5807,13.6178,215400.0
2007-03-09 11:15:00,18.36,18.36,18.32,18.36,241700.0,13.6104,13.6104,13.5807,13.6104,241700.0
2007-03-09 11:20:00,18.36,18.36,18.33,18.34,84400.0,13.6104,13.6104,13.5881,13.5955,84400.0
2007-03-09 11:25:00,18.34,18.38,18.33,18.38,159900.0,13.5955,13.6252,13.5881,13.6252,159900.0
2007-03-09 11:30:00,18.38,18.38,18.34,18.36,182900.0,13.6252,13.6252,13.5955,13.6104,182900.0
2007-03-09 11:35:00,18.36,18.37,18.35,18.37,209100.0,13.6104,13.6178,13.603,13.6178,209100.0
2007-03-09 11:40:00,18.37,18.37,18.36,18.36,51100.0,13.6178,13.6178,13.6104,13.6104,51100.0
2007-03-09 11:45:00,18.36,18.37,18.36,18.37,46100.0,13.6104,13.6178,13.6104,13.6178,46100.0
2007-03-09 11:50:00,18.37,18.37,18.33,18.34,267100.0,13.6178,13.6178,13.5881,13.5955,267100.0
2007-03-09 11:55:00,18.34,18.35,18.26,18.27,561200.0,13.5955,13.603,13.5362,13.5437,561200.0
2007-03-09 12:00:00,18.27,18.29,18.26,18.28,399700.0,13.5437,13.5585,13.5362,13.5511,399700.0
2007-03-09 12:05:00,18.27,18.3,18.27,18.27,249500.0,13.5437,13.5659,13.5437,13.5437,249500.0
2007-03-09 12:10:00,18.28,18.28,18.23,18.26,335200.0,13.5511,13.5511,13.514,13.5362,335200.0
2007-03-09 12:15:00,18.27,18.31,18.26,18.29,226500.0,13.5437,13.5733,13.5362,13.5585,226500.0
2007-03-09 12:20:00,18.3,18.3,18.28,18.3,105900.0,13.5659,13.5659,13.5511,13.5659,105900.0
2007-03-09 12:25:00,18.3,18.31,18.27,18.28,287800.0,13.5659,13.5733,13.5437,13.5511,287800.0
2007-03-09 12:30:00,18.28,18.31,18.28,18.29,203200.0,13.5511,13.5733,13.5511,13.5585,203200.0
2007-03-09 12:35:00,18.29,18.3,18.27,18.3,135400.0,13.5585,13.5659,13.5437,13.5659,135400.0
2007-03-09 12:40:00,18.3,18.3,18.24,18.24,288800.0,13.5659,13.5659,13.5214,13.5214,288800.0
2007-03-09 12:45:00,18.25,18.25,18.22,18.22,269700.0,13.5288,13.5288,13.5066,13.5066,269700.0
2007-03-09 12:50:00,18.23,18.23,18.17,18.19,591000.0,13.514,13.514,13.4695,13.4844,591000.0
2007-03-09 12:55:00,18.2,18.24,18.19,18.24,270700.0,13.4918,13.5214,13.4844,13.5214,270700.0
2007-03-09 13:00:00,18.24,18.25,18.2,18.2,437900.0,13.5214,13.5288,13.4918,13.4918,437900.0
2007-03-09 13:05:00,18.2,18.22,18.19,18.21,295000.0,13.4918,13.5066,13.4844,13.4992,295000.0
2007-03-09 13:10:00,18.21,18.22,18.2,18.22,198600.0,13.4992,13.5066,13.4918,13.5066,198600.0
2007-03-09 13:15:00,18.22,18.22,18.19,18.22,153400.0,13.5066,13.5066,13.4844,13.5066,153400.0
2007-03-09 13:20:00,18.22,18.24,18.21,18.23,125500.0,13.5066,13.5214,13.4992,13.514,125500.0
2007-03-09 13:25:00,18.23,18.26,18.23,18.25,281600.0,13.514,13.5362,13.514,13.5288,281600.0
2007-03-09 13:30:00,18.25,18.26,18.21,18.22,182300.0,13.5288,13.5362,13.4992,13.5066,182300.0
2007-03-09 13:35:00,18.23,18.24,18.21,18.24,162800.0,13.514,13.5214,13.4992,13.5214,162800.0
2007-03-09 13:40:00,18.24,18.25,18.23,18.24,108900.0,13.5214,13.5288,13.514,13.5214,108900.0
2007-03-09 13:45:00,18.24,18.25,18.23,18.25,47400.0,13.5214,13.5288,13.514,13.5288,47400.0
2007-03-09 13:50:00,18.25,18.25,18.21,18.23,145700.0,13.5288,13.5288,13.4992,13.514,145700.0
2007-03-09 13:55:00,18.22,18.23,18.19,18.19,154000.0,13.5066,13.514,13.4844,13.4844,154000.0
2007-03-09 14:00:00,18.2,18.2,18.15,18.19,255100.0,13.4918,13.4918,13.4547,13.4844,255100.0
2007-03-09 14:05:00,18.18,18.19,18.16,18.18,200200.0,13.4769,13.4844,13.4621,13.4769,200200.0
2007-03-09 14:10:00,18.19,18.19,18.18,18.18,67300.0,13.4844,13.4844,13.4769,13.4769,67300.0
2007-03-09 14:15:00,18.18,18.19,18.17,18.17,233300.0,13.4769,13.4844,13.4695,13.4695,233300.0
2007-03-09 14:20:00,18.17,18.19,18.17,18.18,228600.0,13.4695,13.4844,13.4695,13.4769,228600.0
2007-03-09 14:25:00,18.18,18.19,18.16,18.17,213300.0,13.4769,13.4844,13.4621,13.4695,213300.0
2007-03-09 14:30:00,18.17,18.17,18.14,18.16,270000.0,13.4695,13.4695,13.4473,13.4621,270000.0
2007-03-09 14:35:00,18.16,18.2,18.15,18.19,474800.0,13.4621,13.4918,13.4547,13.4844,474800.0
2007-03-09 14:40:00,18.19,18.21,18.18,18.2,373700.0,13.4844,13.4992,13.4769,13.4918,373700.0
2007-03-09 14:45:00,18.2,18.23,18.19,18.22,226200.0,13.4918,13.514,13.4844,13.5066,226200.0
2007-03-09 14:50:00,18.22,18.24,18.21,18.24,295200.0,13.5066,13.5214,13.4992,13.5214,295200.0
2007-03-09 14:55:00,18.23,18.27,18.22,18.27,269000.0,13.514,13.5437,13.5066,13.5437,269000.0
2007-03-09 15:00:00,18.26,18.28,18.26,18.27,153600.0,13.5362,13.5511,13.5362,13.5437,153600.0
2007-03-09 15:05:00,18.27,18.28,18.25,18.27,211000.0,13.5437,13.5511,13.5288,13.5437,211000.0
2007-03-09 15:10:00,18.28,18.3,18.27,18.29,234500.0,13.5511,13.5659,13.5437,13.5585,234500.0
2007-03-09 15:15:00,18.29,18.31,18.27,18.29,260500.0,13.5585,13.5733,13.5437,13.5585,260500.0
2007-03-09 15:20:00,18.29,18.29,18.27,18.28,92300.0,13.5585,13.5585,13.5437,13.5511,92300.0
2007-03-09 15:25:00,18.28,18.29,18.28,18.29,57700.0,13.5511,13.5585,13.5511,13.5585,57700.0
2007-03-09 15:30:00,18.28,18.29,18.26,18.28,761100.0,13.5511,13.5585,13.5362,13.5511,761100.0
2007-03-09 15:35:00,18.28,18.29,18.26,18.28,504500.0,13.5511,13.5585,13.5362,13.5511,504500.0
2007-03-09 15:40:00,18.29,18.3,18.28,18.29,445700.0,13.5585,13.5659,13.5511,13.5585,445700.0
2007-03-09 15:45:00,18.29,18.34,18.29,18.34,637100.0,13.5585,13.5955,13.5585,13.5955,637100.0
2007-03-09 15:50:00,18.34,18.35,18.32,18.34,830100.0,13.5955,13.603,13.5807,13.5955,830100.0
2007-03-09 15:55:00,18.34,18.35,18.31,18.33,682100.0,13.5955,13.603,13.5733,13.5881,682100.0
2007-03-12 09:30:00,18.29,18.42,18.26,18.42,611900.0,13.5585,13.6549,13.5362,13.6549,611900.0
2007-03-12 09:35:00,18.42,18.49,18.39,18.42,582100.0,13.6549,13.7067,13.6326,13.6549,582100.0
2007-03-12 09:40:00,18.42,18.47,18.41,18.41,311100.0,13.6549,13.6919,13.6474,13.6474,311100.0
2007-03-12 09:45:00,18.41,18.44,18.26,18.39,605000.0,13.6474,13.6697,13.5362,13.6326,605000.0
2007-03-12 09:50:00,18.39,18.43,18.38,18.4,439000.0,13.6326,13.6623,13.6252,13.64,439000.0
2007-03-12 09:55:00,18.41,18.42,18.39,18.41,536500.0,13.6474,13.6549,13.6326,13.6474,536500.0
2007-03-12 10:00:00,18.41,18.44,18.39,18.42,410600.0,13.6474,13.6697,13.6326,13.6549,410600.0
2007-03-12 10:05:00,18.41,18.42,18.39,18.41,247300.0,13.6474,13.6549,13.6326,13.6474,247300.0
2007-03-12 10:10:00,18.41,18.44,18.41,18.43,285300.0,13.6474,13.6697,13.6474,13.6623,285300.0
2007-03-12 10:15:00,18.44,18.46,18.41,18.44,252000.0,13.6697,13.6845,13.6474,13.6697,252000.0
2007-03-12 10:20:00,18.44,18.49,18.44,18.46,439700.0,13.6697,13.7067,13.6697,13.6845,439700.0
2007-03-12 10:25:00,18.46,18.47,18.46,18.46,47800.0,13.6845,13.6919,13.6845,13.6845,47800.0
2007-03-12 10:30:00,18.47,18.48,18.45,18.47,93700.0,13.6919,13.6993,13.6771,13.6919,93700.0
2007-03-12 10:35:00,18.47,18.48,18.47,18.47,119700.0,13.6919,13.6993,13.6919,13.6919,119700.0
2007-03-12 10:40:00,18.48,18.48,18.44,18.46,213800.0,13.6993,13.6993,13.6697,13.6845,213800.0
2007-03-12 10:45:00,18.46,18.47,18.46,18.47,81500.0,13.6845,13.6919,13.6845,13.6919,81500.0
2007-03-12 10:50:00,18.47,18.49,18.46,18.48,154600.0,13.6919,13.7067,13.6845,13.6993,154600.0
2007-03-12 10:55:00,18.48,18.5,18.47,18.5,210800.0,13.6993,13.7142,13.6919,13.7142,210800.0
2007-03-12 11:00:00,18.5,18.52,18.49,18.5,375500.0,13.7142,13.729,13.7067,13.7142,375500.0
2007-03-12 11:05:00,18.5,18.53,18.49,18.5,309900.0,13.7142,13.7364,13.7067,13.7142,309900.0
2007-03-12 11:10:00,18.5,18.53,18.48,18.5,267600.0,13.7142,13.7364,13.6993,13.7142,267600.0
2007-03-12 11:15:00,18.5,18.51,18.49,18.5,83500.0,13.7142,13.7216,13.7067,13.7142,83500.0
2007-03-12 11:20:00,18.5,18.5,18.47,18.48,213700.0,13.7142,13.7142,13.6919,13.6993,213700.0
2007-03-12 11:25:00,18.48,18.51,18.48,18.51,107300.0,13.6993,13.7216,13.6993,13.7216,107300.0
2007-03-12 11:30:00,18.51,18.52,18.5,18.51,17800.0,13.7216,13.729,13.7142,13.7216,17800.0
2007-03-12 11:35:00,18.51,18.54,18.5,18.54,146900.0,13.7216,13.7438,13.7142,13.7438,146900.0
2007-03-12 11:40:00,18.54,18.55,18.53,18.55,152600.0,13.7438,13.7512,13.7364,13.7512,152600.0
2007-03-12 11:45:00,18.55,18.55,18.5,18.53,267000.0,13.7512,13.7512,13.7142,13.7364,267000.0
2007-03-12 11:50:00,18.53,18.54,18.52,18.54,52800.0,13.7364,13.7438,13.729,13.7438,52800.0
2007-03-12 11:55:00,18.54,18.54,18.53,18.54,142200.0,13.7438,13.7438,13.7364,13.7438,142200.0
2007-03-12 12:00:00,18.54,18.55,18.54,18.55,90000.0,13.7438,13.7512,13.7438,13.7512,90000.0
2007-03-12 12:05:00,18.55,18.57,18.54,18.57,155700.0,13.7512,13.766,13.7438,13.766,155700.0
2007-03-12 12:10:00,18.56,18.58,18.56,18.58,136500.0,13.7586,13.7735,13.7586,13.7735,136500.0
2007-03-12 12:15:00,18.57,18.57,18.55,18.56,134400.0,13.766,13.766,13.7512,13.7586,134400.0
2007-03-12 12:20:00,18.56,18.56,18.54,18.55,87200.0,13.7586,13.7586,13.7438,13.7512,87200.0
2007-03-12 12:25:00,18.54,18.55,18.53,18.54,51700.0,13.7438,13.7512,13.7364,13.7438,51700.0
2007-03-12 12:30:00,18.54,18.54,18.53,18.53,22300.0,13.7438,13.7438,13.7364,13.7364,22300.0
2007-03-12 12:35:00,18.54,18.54,18.53,18.53,38600.0,13.7438,13.7438,13.7364,13.7364,38600.0
2007-03-12 12:40:00,18.53,18.55,18.51,18.55,149300.0,13.7364,13.7512,13.7216,13.7512,149300.0
2007-03-12 12:45:00,18.55,18.57,18.54,18.56,127600.0,13.7512,13.766,13.7438,13.7586,127600.0
2007-03-12 12:50:00,18.56,18.56,18.55,18.56,26500.0,13.7586,13.7586,13.7512,13.7586,26500.0
2007-03-12 12:55:00,18.55,18.57,18.55,18.57,84900.0,13.7512,13.766,13.7512,13.766,84900.0
2007-03-12 13:00:00,18.57,18.57,18.54,18.55,166500.0,13.766,13.766,13.7438,13.7512,166500.0
2007-03-12 13:05:00,18.55,18.55,18.54,18.55,93300.0,13.7512,13.7512,13.7438,13.7512,93300.0
2007-03-12 13:10:00,18.55,18.55,18.54,18.54,66900.0,13.7512,13.7512,13.7438,13.7438,66900.0
2007-03-12 13:15:00,18.55,18.55,18.54,18.55,57000.0,13.7512,13.7512,13.7438,13.7512,57000.0
2007-03-12 13:20:00,18.55,18.55,18.54,18.55,23000.0,13.7512,13.7512,13.7438,13.7512,23000.0
2007-03-12 13:25:00,18.55,18.56,18.54,18.55,114300.0,13.7512,13.7586,13.7438,13.7512,114300.0
2007-03-12 13:30:00,18.55,18.56,18.55,18.56,60800.0,13.7512,13.7586,13.7512,13.7586,60800.0
2007-03-12 13:35:00,18.55,18.56,18.54,18.54,83900.0,13.7512,13.7586,13.7438,13.7438,83900.0
2007-03-12 13:40:00,18.54,18.55,18.53,18.53,94400.0,13.7438,13.7512,13.7364,13.7364,94400.0
2007-03-12 13:45:00,18.53,18.54,18.53,18.54,81500.0,13.7364,13.7438,13.7364,13.7438,81500.0
2007-03-12 13:50:00,18.53,18.57,18.53,18.56,132600.0,13.7364,13.766,13.7364,13.7586,132600.0
2007-03-12 13:55:00,18.56,18.57,18.56,18.57,35200.0,13.7586,13.766,13.7586,13.766,35200.0
2007-03-12 14:00:00,18.56,18.57,18.55,18.55,104900.0,13.7586,13.766,13.7512,13.7512,104900.0
2007-03-12 14:05:00,18.56,18.59,18.55,18.59,372400.0,13.7586,13.7809,13.7512,13.7809,372400.0
2007-03-12 14:10:00,18.58,18.6,18.58,18.6,63400.0,13.7735,13.7883,13.7735,13.7883,63400.0
2007-03-12 14:15:00,18.6,18.63,18.59,18.63,165800.0,13.7883,13.8105,13.7809,13.8105,165800.0
2007-03-12 14:20:00,18.62,18.63,18.62,18.63,99700.0,13.8031,13.8105,13.8031,13.8105,99700.0
2007-03-12 14:25:00,18.63,18.63,18.62,18.62,166100.0,13.8105,13.8105,13.8031,13.8031,166100.0
2007-03-12 14:30:00,18.62,18.63,18.6,18.61,196900.0,13.8031,13.8105,13.7883,13.7957,196900.0
2007-03-12 14:35:00,18.61,18.63,18.61,18.63,217000.0,13.7957,13.8105,13.7957,13.8105,217000.0
2007-03-12 14:40:00,18.62,18.65,18.62,18.65,149700.0,13.8031,13.8254,13.8031,13.8254,149700.0
2007-03-12 14:45:00,18.65,18.65,18.61,18.62,185300.0,13.8254,13.8254,13.7957,13.8031,185300.0
2007-03-12 14:50:00,18.62,18.62,18.61,18.62,53000.0,13.8031,13.8031,13.7957,13.8031,53000.0
2007-03-12 14:55:00,18.62,18.62,18.61,18.61,31200.0,13.8031,13.8031,13.7957,13.7957,31200.0
2007-03-12 15:00:00,18.62,18.62,18.6,18.61,204300.0,13.8031,13.8031,13.7883,13.7957,204300.0
2007-03-12 15:05:00,18.62,18.64,18.59,18.61,305000.0,13.8031,13.8179,13.7809,13.7957,305000.0
2007-03-12 15:10:00,18.61,18.62,18.6,18.62,117400.0,13.7957,13.8031,13.7883,13.8031,117400.0
2007-03-12 15:15:00,18.62,18.64,18.61,18.63,245200.0,13.8031,13.8179,13.7957,13.8105,245200.0
2007-03-12 15:20:00,18.64,18.64,18.6,18.62,271400.0,13.8179,13.8179,13.7883,13.8031,271400.0
2007-03-12 15:25:00,18.61,18.64,18.61,18.62,304600.0,13.7957,13.8179,13.7957,13.8031,304600.0
2007-03-12 15:30:00,18.61,18.62,18.6,18.62,293400.0,13.7957,13.8031,13.7883,13.8031,293400.0
2007-03-12 15:35:00,18.62,18.62,18.56,18.58,744100.0,13.8031,13.8031,13.7586,13.7735,744100.0
2007-03-12 15:40:00,18.58,18.6,18.57,18.59,385100.0,13.7735,13.7883,13.766,13.7809,385100.0
2007-03-12 15:45:00,18.59,18.63,18.57,18.6,627100.0,13.7809,13.8105,13.766,13.7883,627100.0
2007-03-12 15:50:00,18.6,18.6,18.56,18.58,485200.0,13.7883,13.7883,13.7586,13.7735,485200.0
2007-03-12 15:55:00,18.58,18.59,18.57,18.58,419700.0,13.7735,13.7809,13.766,13.7735,419700.0
2007-03-13 09:30:00,18.42,18.46,18.34,18.42,947000.0,13.6549,13.6845,13.5955,13.6549,947000.0
2007-03-13 09:35:00,18.42,18.52,18.42,18.49,413000.0,13.6549,13.729,13.6549,13.7067,413000.0
2007-03-13 09:40:00,18.5,18.53,18.49,18.51,316200.0,13.7142,13.7364,13.7067,13.7216,316200.0
2007-03-13 09:45:00,18.51,18.55,18.51,18.55,329200.0,13.7216,13.7512,13.7216,13.7512,329200.0
2007-03-13 09:50:00,18.55,18.59,18.5,18.57,638600.0,13.7512,13.7809,13.7142,13.766,638600.0
2007-03-13 09:55:00,18.56,18.56,18.51,18.52,207100.0,13.7586,13.7586,13.7216,13.729,207100.0
2007-03-13 10:00:00,18.51,18.53,18.5,18.53,164200.0,13.7216,13.7364,13.7142,13.7364,164200.0
2007-03-13 10:05:00,18.53,18.53,18.44,18.49,487200.0,13.7364,13.7364,13.6697,13.7067,487200.0
2007-03-13 10:10:00,18.49,18.54,18.46,18.54,497800.0,13.7067,13.7438,13.6845,13.7438,497800.0
2007-03-13 10:15:00,18.53,18.54,18.51,18.53,425800.0,13.7364,13.7438,13.7216,13.7364,425800.0
2007-03-13 10:20:00,18.54,18.54,18.51,18.52,271000.0,13.7438,13.7438,13.7216,13.729,271000.0
2007-03-13 10:25:00,18.53,18.54,18.51,18.53,157100.0,13.7364,13.7438,13.7216,13.7364,157100.0
2007-03-13 10:30:00,18.53,18.56,18.51,18.53,256300.0,13.7364,13.7586,13.7216,13.7364,256300.0
2007-03-13 10:35:00,18.52,18.57,18.52,18.54,227400.0,13.729,13.766,13.729,13.7438,227400.0
2007-03-13 10:40:00,18.54,18.59,18.54,18.55,396300.0,13.7438,13.7809,13.7438,13.7512,396300.0
2007-03-13 10:45:00,18.55,18.59,18.55,18.59,103400.0,13.7512,13.7809,13.7512,13.7809,103400.0
2007-03-13 10:50:00,18.59,18.59,18.54,18.55,311700.0,13.7809,13.7809,13.7438,13.7512,311700.0
2007-03-13 10:55:00,18.54,18.57,18.54,18.56,335500.0,13.7438,13.766,13.7438,13.7586,335500.0
2007-03-13 11:00:00,18.57,18.58,18.56,18.56,98300.0,13.766,13.7735,13.7586,13.7586,98300.0
2007-03-13 11:05:00,18.56,18.56,18.55,18.56,57600.0,13.7586,13.7586,13.7512,13.7586,57600.0
2007-03-13 11:10:00,18.56,18.59,18.55,18.59,213000.0,13.7586,13.7809,13.7512,13.7809,213000.0
2007-03-13 11:15:00,18.59,18.59,18.55,18.55,171500.0,13.7809,13.7809,13.7512,13.7512,171500.0
2007-03-13 11:20:00,18.55,18.56,18.55,18.55,58500.0,13.7512,13.7586,13.7512,13.7512,58500.0
2007-03-13 11:25:00,18.55,18.57,18.54,18.56,159100.0,13.7512,13.766,13.7438,13.7586,159100.0
2007-03-13 11:30:00,18.55,18.56,18.54,18.54,191600.0,13.7512,13.7586,13.7438,13.7438,191600.0
2007-03-13 11:35:00,18.54,18.56,18.54,18.55,74900.0,13.7438,13.7586,13.7438,13.7512,74900.0
2007-03-13 11:40:00,18.56,18.57,18.54,18.55,264300.0,13.7586,13.766,13.7438,13.7512,264300.0
2007-03-13 11:45:00,18.56,18.57,18.53,18.54,249100.0,13.7586,13.766,13.7364,13.7438,249100.0
2007-03-13 11:50:00,18.54,18.55,18.53,18.55,202600.0,13.7438,13.7512,13.7364,13.7512,202600.0
2007-03-13 11:55:00,18.55,18.56,18.55,18.56,33500.0,13.7512,13.7586,13.7512,13.7586,33500.0
2007-03-13 12:00:00,18.56,18.56,18.54,18.54,191200.0,13.7586,13.7586,13.7438,13.7438,191200.0
2007-03-13 12:05:00,18.54,18.56,18.54,18.56,94500.0,13.7438,13.7586,13.7438,13.7586,94500.0
2007-03-13 12:10:00,18.56,18.56,18.5,18.51,369400.0,13.7586,13.7586,13.7142,13.7216,369400.0
2007-03-13 12:15:00,18.51,18.52,18.5,18.51,501900.0,13.7216,13.729,13.7142,13.7216,501900.0
2007-03-13 12:20:00,18.5,18.5,18.42,18.44,635900.0,13.7142,13.7142,13.6549,13.6697,635900.0
2007-03-13 12:25:00,18.44,18.47,18.39,18.4,564700.0,13.6697,13.6919,13.6326,13.64,564700.0
2007-03-13 12:30:00,18.4,18.44,18.38,18.42,553600.0,13.64,13.6697,13.6252,13.6549,553600.0
2007-03-13 12:35:00,18.42,18.44,18.39,18.42,344400.0,13.6549,13.6697,13.6326,13.6549,344400.0
2007-03-13 12:40:00,18.42,18.43,18.39,18.43,379200.0,13.6549,13.6623,13.6326,13.6623,379200.0
2007-03-13 12:45:00,18.43,18.44,18.4,18.41,291300.0,13.6623,13.6697,13.64,13.6474,291300.0
2007-03-13 12:50:00,18.41,18.41,18.38,18.38,139700.0,13.6474,13.6474,13.6252,13.6252,139700.0
2007-03-13 12:55:00,18.39,18.4,18.36,18.37,172000.0,13.6326,13.64,13.6104,13.6178,172000.0
2007-03-13 13:00:00,18.36,18.4,18.36,18.4,187700.0,13.6104,13.64,13.6104,13.64,187700.0
2007-03-13 13:05:00,18.4,18.42,18.39,18.42,200600.0,13.64,13.6549,13.6326,13.6549,200600.0
2007-03-13 13:10:00,18.41,18.44,18.41,18.44,151800.0,13.6474,13.6697,13.6474,13.6697,151800.0
2007-03-13 13:15:00,18.44,18.45,18.42,18.43,255200.0,13.6697,13.6771,13.6549,13.6623,255200.0
2007-03-13 13:20:00,18.43,18.46,18.42,18.44,275200.0,13.6623,13.6845,13.6549,13.6697,275200.0
2007-03-13 13:25:00,18.44,18.48,18.43,18.46,266700.0,13.6697,13.6993,13.6623,13.6845,266700.0
2007-03-13 13:30:00,18.46,18.46,18.43,18.44,306200.0,13.6845,13.6845,13.6623,13.6697,306200.0
2007-03-13 13:35:00,18.44,18.44,18.38,18.4,489800.0,13.6697,13.6697,13.6252,13.64,489800.0
2007-03-13 13:40:00,18.41,18.42,18.39,18.4,391400.0,13.6474,13.6549,13.6326,13.64,391400.0
2007-03-13 13:45:00,18.4,18.41,18.36,18.36,190300.0,13.64,13.6474,13.6104,13.6104,190300.0
2007-03-13 13:50:00,18.36,18.39,18.33,18.36,596300.0,13.6104,13.6326,13.5881,13.6104,596300.0
2007-03-13 13:55:00,18.37,18.38,18.35,18.35,215700.0,13.6178,13.6252,13.603,13.603,215700.0
2007-03-13 14:00:00,18.35,18.39,18.34,18.39,326500.0,13.603,13.6326,13.5955,13.6326,326500.0
2007-03-13 14:05:00,18.39,18.39,18.33,18.33,343300.0,13.6326,13.6326,13.5881,13.5881,343300.0
2007-03-13 14:10:00,18.33,18.34,18.24,18.27,1034000.0,13.5881,13.5955,13.5214,13.5437,1034000.0
2007-03-13 14:15:00,18.27,18.33,18.26,18.32,295800.0,13.5437,13.5881,13.5362,13.5807,295800.0
2007-03-13 14:20:00,18.31,18.32,18.28,18.29,503900.0,13.5733,13.5807,13.5511,13.5585,503900.0
2007-03-13 14:25:00,18.29,18.33,18.29,18.32,347200.0,13.5585,13.5881,13.5585,13.5807,347200.0
2007-03-13 14:30:00,18.33,18.38,18.3,18.36,552700.0,13.5881,13.6252,13.5659,13.6104,552700.0
2007-03-13 14:35:00,18.36,18.38,18.36,18.36,414900.0,13.6104,13.6252,13.6104,13.6104,414900.0
2007-03-13 14:40:00,18.36,18.46,18.33,18.45,1595700.0,13.6104,13.6845,13.5881,13.6771,1595700.0
2007-03-13 14:45:00,18.45,18.47,18.44,18.46,341800.0,13.6771,13.6919,13.6697,13.6845,341800.0
2007-03-13 14:50:00,18.46,18.46,18.43,18.44,209900.0,13.6845,13.6845,13.6623,13.6697,209900.0
2007-03-13 14:55:00,18.43,18.44,18.39,18.4,386200.0,13.6623,13.6697,13.6326,13.64,386200.0
2007-03-13 15:00:00,18.4,18.43,18.39,18.39,372500.0,13.64,13.6623,13.6326,13.6326,372500.0
2007-03-13 15:05:00,18.39,18.42,18.38,18.42,383900.0,13.6326,13.6549,13.6252,13.6549,383900.0
2007-03-13 15:10:00,18.42,18.42,18.39,18.39,107800.0,13.6549,13.6549,13.6326,13.6326,107800.0
2007-03-13 15:15:00,18.39,18.44,18.39,18.44,324200.0,13.6326,13.6697,13.6326,13.6697,324200.0
2007-03-13 15:20:00,18.43,18.47,18.41,18.45,346400.0,13.6623,13.6919,13.6474,13.6771,346400.0
2007-03-13 15:25:00,18.45,18.47,18.4,18.41,378900.0,13.6771,13.6919,13.64,13.6474,378900.0
2007-03-13 15:30:00,18.41,18.43,18.4,18.43,278700.0,13.6474,13.6623,13.64,13.6623,278700.0
2007-03-13 15:35:00,18.43,18.43,18.4,18.42,197700.0,13.6623,13.6623,13.64,13.6549,197700.0
2007-03-13 15:40:00,18.42,18.42,18.4,18.42,441800.0,13.6549,13.6549,13.64,13.6549,441800.0
2007-03-13 15:45:00,18.41,18.43,18.41,18.42,390100.0,13.6474,13.6623,13.6474,13.6549,390100.0
2007-03-13 15:50:00,18.42,18.43,18.35,18.35,681300.0,13.6549,13.6623,13.603,13.603,681300.0
2007-03-13 15:55:00,18.35,18.41,18.32,18.34,1092800.0,13.603,13.6474,13.5807,13.5955,1092800.0
2007-03-14 09:30:00,18.41,18.51,18.4,18.48,529300.0,13.6474,13.7216,13.64,13.6993,529300.0
2007-03-14 09:35:00,18.47,18.47,18.42,18.44,338600.0,13.6919,13.6919,13.6549,13.6697,338600.0
2007-03-14 09:40:00,18.44,18.51,18.43,18.47,471700.0,13.6697,13.7216,13.6623,13.6919,471700.0
2007-03-14 09:45:00,18.46,18.48,18.4,18.4,596100.0,13.6845,13.6993,13.64,13.64,596100.0
2007-03-14 09:50:00,18.4,18.42,18.32,18.39,755100.0,13.64,13.6549,13.5807,13.6326,755100.0
2007-03-14 09:55:00,18.4,18.42,18.33,18.36,468700.0,13.64,13.6549,13.5881,13.6104,468700.0
2007-03-14 10:00:00,18.36,18.36,18.31,18.31,296300.0,13.6104,13.6104,13.5733,13.5733,296300.0
2007-03-14 10:05:00,18.3,18.31,18.21,18.31,564500.0,13.5659,13.5733,13.4992,13.5733,564500.0
2007-03-14 10:10:00,18.32,18.38,18.3,18.38,398600.0,13.5807,13.6252,13.5659,13.6252,398600.0
2007-03-14 10:15:00,18.38,18.39,18.33,18.36,301100.0,13.6252,13.6326,13.5881,13.6104,301100.0
2007-03-14 10:20:00,18.36,18.42,18.35,18.39,316900.0,13.6104,13.6549,13.603,13.6326,316900.0
2007-03-14 10:25:00,18.38,18.39,18.35,18.36,292300.0,13.6252,13.6326,13.603,13.6104,292300.0
2007-03-14 10:30:00,18.35,18.37,18.3,18.31,1080600.0,13.603,13.6178,13.5659,13.5733,1080600.0
2007-03-14 10:35:00,18.31,18.35,18.31,18.32,408400.0,13.5733,13.603,13.5733,13.5807,408400.0
2007-03-14 10:40:00,18.32,18.37,18.32,18.35,286400.0,13.5807,13.6178,13.5807,13.603,286400.0
2007-03-14 10:45:00,18.34,18.36,18.34,18.36,102300.0,13.5955,13.6104,13.5955,13.6104,102300.0
2007-03-14 10:50:00,18.36,18.39,18.33,18.38,268800.0,13.6104,13.6326,13.5881,13.6252,268800.0
2007-03-14 10:55:00,18.38,18.39,18.34,18.35,130200.0,13.6252,13.6326,13.5955,13.603,130200.0
2007-03-14 11:00:00,18.35,18.35,18.32,18.33,201800.0,13.603,13.603,13.5807,13.5881,201800.0
2007-03-14 11:05:00,18.33,18.35,18.32,18.32,77100.0,13.5881,13.603,13.5807,13.5807,77100.0
2007-03-14 11:10:00,18.32,18.37,18.32,18.34,282200.0,13.5807,13.6178,13.5807,13.5955,282200.0
2007-03-14 11:15:00,18.34,18.37,18.34,18.36,143200.0,13.5955,13.6178,13.5955,13.6104,143200.0
2007-03-14 11:20:00,18.35,18.36,18.32,18.33,115600.0,13.603,13.6104,13.5807,13.5881,115600.0
2007-03-14 11:25:00,18.34,18.35,18.33,18.34,57100.0,13.5955,13.603,13.5881,13.5955,57100.0
2007-03-14 11:30:00,18.34,18.35,18.31,18.31,127500.0,13.5955,13.603,13.5733,13.5733,127500.0
2007-03-14 11:35:00,18.32,18.32,18.3,18.32,179000.0,13.5807,13.5807,13.5659,13.5807,179000.0
2007-03-14 11:40:00,18.32,18.33,18.3,18.3,195000.0,13.5807,13.5881,13.5659,13.5659,195000.0
2007-03-14 11:45:00,18.3,18.31,18.29,18.29,79500.0,13.5659,13.5733,13.5585,13.5585,79500.0
2007-03-14 11:50:00,18.29,18.3,18.24,18.26,191200.0,13.5585,13.5659,13.5214,13.5362,191200.0
2007-03-14 11:55:00,18.26,18.28,18.26,18.27,139000.0,13.5362,13.5511,13.5362,13.5437,139000.0
2007-03-14 12:00:00,18.26,18.27,18.21,18.22,309700.0,13.5362,13.5437,13.4992,13.5066,309700.0
2007-03-14 12:05:00,18.21,18.26,18.21,18.23,259000.0,13.4992,13.5362,13.4992,13.514,259000.0
2007-03-14 12:10:00,18.24,18.25,18.2,18.23,221800.0,13.5214,13.5288,13.4918,13.514,221800.0
2007-03-14 12:15:00,18.21,18.22,18.18,18.2,287700.0,13.4992,13.5066,13.4769,13.4918,287700.0
2007-03-14 12:20:00,18.19,18.21,18.15,18.18,385200.0,13.4844,13.4992,13.4547,13.4769,385200.0
2007-03-14 12:25:00,18.18,18.25,18.18,18.23,305700.0,13.4769,13.5288,13.4769,13.514,305700.0
2007-03-14 12:30:00,18.23,18.26,18.2,18.25,147000.0,13.514,13.5362,13.4918,13.5288,147000.0
2007-03-14 12:35:00,18.25,18.27,18.23,18.26,265500.0,13.5288,13.5437,13.514,13.5362,265500.0
2007-03-14 12:40:00,18.26,18.27,18.22,18.24,254200.0,13.5362,13.5437,13.5066,13.5214,254200.0
2007-03-14 12:45:00,18.23,18.25,18.22,18.22,94300.0,13.514,13.5288,13.5066,13.5066,94300.0
2007-03-14 12:50:00,18.22,18.22,18.15,18.17,478200.0,13.5066,13.5066,13.4547,13.4695,478200.0
2007-03-14 12:55:00,18.17,18.22,18.17,18.2,370900.0,13.4695,13.5066,13.4695,13.4918,370900.0
2007-03-14 13:00:00,18.21,18.26,18.19,18.23,326000.0,13.4992,13.5362,13.4844,13.514,326000.0
2007-03-14 13:05:00,18.24,18.3,18.24,18.3,364900.0,13.5214,13.5659,13.5214,13.5659,364900.0
2007-03-14 13:10:00,18.29,18.35,18.17,18.3,583600.0,13.5585,13.603,13.4695,13.5659,583600.0
2007-03-14 13:15:00,18.17,18.34,18.17,18.34,174100.0,13.4695,13.5955,13.4695,13.5955,174100.0
2007-03-14 13:20:00,18.34,18.37,18.2,18.34,515700.0,13.5955,13.6178,13.4918,13.5955,515700.0
2007-03-14 13:25:00,18.34,18.37,18.28,18.3,630800.0,13.5955,13.6178,13.5511,13.5659,630800.0
2007-03-14 13:30:00,18.3,18.31,18.27,18.28,255500.0,13.5659,13.5733,13.5437,13.5511,255500.0
2007-03-14 13:35:00,18.29,18.29,18.24,18.26,664500.0,13.5585,13.5585,13.5214,13.5362,664500.0
2007-03-14 13:40:00,18.26,18.32,18.25,18.3,581600.0,13.5362,13.5807,13.5288,13.5659,581600.0
2007-03-14 13:45:00,18.29,18.31,18.27,18.27,399500.0,13.5585,13.5733,13.5437,13.5437,399500.0
2007-03-14 13:50:00,18.27,18.31,18.27,18.28,188500.0,13.5437,13.5733,13.5437,13.5511,188500.0
2007-03-14 13:55:00,18.28,18.3,18.25,18.3,244400.0,13.5511,13.5659,13.5288,13.5659,244400.0
2007-03-14 14:00:00,18.29,18.35,18.26,18.32,712100.0,13.5585,13.603,13.5362,13.5807,712100.0
2007-03-14 14:05:00,18.28,18.37,18.28,18.31,179000.0,13.5511,13.6178,13.5511,13.5733,179000.0
2007-03-14 14:10:00,18.31,18.37,18.29,18.34,678400.0,13.5733,13.6178,13.5585,13.5955,678400.0
2007-03-14 14:15:00,18.35,18.38,18.28,18.37,207900.0,13.603,13.6252,13.5511,13.6178,207900.0
2007-03-14 14:20:00,18.37,18.4,18.37,18.39,249500.0,13.6178,13.64,13.6178,13.6326,249500.0
2007-03-14 14:25:00,18.39,18.4,18.27,18.39,114800.0,13.6326,13.64,13.5437,13.6326,114800.0
2007-03-14 14:30:00,18.4,18.41,18.38,18.4,212300.0,13.64,13.6474,13.6252,13.64,212300.0
2007-03-14 14:35:00,18.4,18.46,18.28,18.46,168200.0,13.64,13.6845,13.5511,13.6845,168200.0
2007-03-14 14:40:00,18.46,18.46,18.41,18.41,334500.0,13.6845,13.6845,13.6474,13.6474,334500.0
2007-03-14 14:45:00,18.42,18.42,18.38,18.38,106300.0,13.6549,13.6549,13.6252,13.6252,106300.0
2007-03-14 14:50:00,18.39,18.41,18.32,18.39,278900.0,13.6326,13.6474,13.5807,13.6326,278900.0
2007-03-14 14:55:00,18.4,18.4,18.36,18.38,323300.0,13.64,13.64,13.6104,13.6252,323300.0
2007-03-14 15:00:00,18.38,18.41,18.35,18.4,476600.0,13.6252,13.6474,13.603,13.64,476600.0
2007-03-14 15:05:00,18.4,18.4,18.34,18.39,202900.0,13.64,13.64,13.5955,13.6326,202900.0
2007-03-14 15:10:00,18.39,18.44,18.39,18.42,347100.0,13.6326,13.6697,13.6326,13.6549,347100.0
2007-03-14 15:15:00,18.42,18.46,18.42,18.46,183100.0,13.6549,13.6845,13.6549,13.6845,183100.0
2007-03-14 15:20:00,18.45,18.47,18.44,18.44,587600.0,13.6771,13.6919,13.6697,13.6697,587600.0
2007-03-14 15:25:00,18.43,18.44,18.38,18.39,696300.0,13.6623,13.6697,13.6252,13.6326,696300.0
2007-03-14 15:30:00,18.39,18.4,18.33,18.33,326300.0,13.6326,13.64,13.5881,13.5881,326300.0
2007-03-14 15:35:00,18.34,18.38,18.33,18.37,338200.0,13.5955,13.6252,13.5881,13.6178,338200.0
2007-03-14 15:40:00,18.36,18.37,18.32,18.33,180100.0,13.6104,13.6178,13.5807,13.5881,180100.0
2007-03-14 15:45:00,18.32,18.42,18.31,18.32,197500.0,13.5807,13.6549,13.5733,13.5807,197500.0
2007-03-14 15:50:00,18.32,18.35,18.32,18.33,299800.0,13.5807,13.603,13.5807,13.5881,299800.0
2007-03-14 15:55:00,18.34,18.4,18.33,18.39,328800.0,13.5955,13.64,13.5881,13.6326,328800.0
2007-03-15 09:30:00,18.42,18.44,18.37,18.43,389900.0,13.6549,13.6697,13.6178,13.6623,389900.0
2007-03-15 09:35:00,18.43,18.43,18.33,18.33,260900.0,13.6623,13.6623,13.5881,13.5881,260900.0
2007-03-15 09:40:00,18.34,18.39,18.33,18.37,213200.0,13.5955,13.6326,13.5881,13.6178,213200.0
2007-03-15 09:45:00,18.37,18.41,18.37,18.41,183300.0,13.6178,13.6474,13.6178,13.6474,183300.0
2007-03-15 09:50:00,18.41,18.44,18.41,18.41,153400.0,13.6474,13.6697,13.6474,13.6474,153400.0
2007-03-15 09:55:00,18.41,18.47,18.38,18.47,185500.0,13.6474,13.6919,13.6252,13.6919,185500.0
2007-03-15 10:00:00,18.46,18.47,18.42,18.45,203700.0,13.6845,13.6919,13.6549,13.6771,203700.0
2007-03-15 10:05:00,18.45,18.46,18.43,18.45,194100.0,13.6771,13.6845,13.6623,13.6771,194100.0
2007-03-15 10:10:00,18.46,18.46,18.44,18.45,126200.0,13.6845,13.6845,13.6697,13.6771,126200.0
2007-03-15 10:15:00,18.44,18.45,18.44,18.44,166100.0,13.6697,13.6771,13.6697,13.6697,166100.0
2007-03-15 10:20:00,18.45,18.45,18.41,18.41,191100.0,13.6771,13.6771,13.6474,13.6474,191100.0
2007-03-15 10:25:00,18.42,18.45,18.41,18.45,136400.0,13.6549,13.6771,13.6474,13.6771,136400.0
2007-03-15 10:30:00,18.44,18.45,18.43,18.44,183300.0,13.6697,13.6771,13.6623,13.6697,183300.0
2007-03-15 10:35:00,18.44,18.45,18.44,18.45,120400.0,13.6697,13.6771,13.6697,13.6771,120400.0
2007-03-15 10:40:00,18.45,18.46,18.44,18.45,145200.0,13.6771,13.6845,13.6697,13.6771,145200.0
2007-03-15 10:45:00,18.45,18.49,18.45,18.48,145600.0,13.6771,13.7067,13.6771,13.6993,145600.0
2007-03-15 10:50:00,18.49,18.49,18.48,18.48,146300.0,13.7067,13.7067,13.6993,13.6993,146300.0
2007-03-15 10:55:00,18.48,18.49,18.48,18.48,94800.0,13.6993,13.7067,13.6993,13.6993,94800.0
2007-03-15 11:00:00,18.49,18.5,18.48,18.5,105500.0,13.7067,13.7142,13.6993,13.7142,105500.0
2007-03-15 11:05:00,18.5,18.51,18.49,18.5,131000.0,13.7142,13.7216,13.7067,13.7142,131000.0
2007-03-15 11:10:00,18.51,18.52,18.49,18.49,189700.0,13.7216,13.729,13.7067,13.7067,189700.0
2007-03-15 11:15:00,18.5,18.51,18.33,18.43,457700.0,13.7142,13.7216,13.5881,13.6623,457700.0
2007-03-15 11:20:00,18.51,18.55,18.41,18.48,476600.0,13.7216,13.7512,13.6474,13.6993,476600.0
2007-03-15 11:25:00,18.55,18.57,18.47,18.57,280800.0,13.7512,13.766,13.6919,13.766,280800.0
2007-03-15 11:30:00,18.57,18.58,18.54,18.55,396600.0,13.766,13.7735,13.7438,13.7512,396600.0
2007-03-15 11:35:00,18.56,18.57,18.54,18.56,179600.0,13.7586,13.766,13.7438,13.7586,179600.0
2007-03-15 11:40:00,18.57,18.57,18.55,18.55,127200.0,13.766,13.766,13.7512,13.7512,127200.0
2007-03-15 11:45:00,18.56,18.56,18.49,18.52,243200.0,13.7586,13.7586,13.7067,13.729,243200.0
2007-03-15 11:50:00,18.52,18.54,18.52,18.53,249400.0,13.729,13.7438,13.729,13.7364,249400.0
2007-03-15 11:55:00,18.54,18.54,18.51,18.51,128600.0,13.7438,13.7438,13.7216,13.7216,128600.0
2007-03-15 12:00:00,18.52,18.53,18.5,18.51,348000.0,13.729,13.7364,13.7142,13.7216,348000.0
2007-03-15 12:05:00,18.52,18.53,18.51,18.51,208700.0,13.729,13.7364,13.7216,13.7216,208700.0
2007-03-15 12:10:00,18.52,18.53,18.5,18.51,217400.0,13.729,13.7364,13.7142,13.7216,217400.0
2007-03-15 12:15:00,18.51,18.53,18.51,18.53,63300.0,13.7216,13.7364,13.7216,13.7364,63300.0
2007-03-15 12:20:00,18.53,18.53,18.52,18.53,39000.0,13.7364,13.7364,13.729,13.7364,39000.0
2007-03-15 12:25:00,18.53,18.53,18.52,18.52,39400.0,13.7364,13.7364,13.729,13.729,39400.0
2007-03-15 12:30:00,18.53,18.53,18.52,18.52,38600.0,13.7364,13.7364,13.729,13.729,38600.0
2007-03-15 12:35:00,18.53,18.53,18.51,18.53,137900.0,13.7364,13.7364,13.7216,13.7364,137900.0
2007-03-15 12:40:00,18.53,18.55,18.52,18.54,157200.0,13.7364,13.7512,13.729,13.7438,157200.0
2007-03-15 12:45:00,18.55,18.55,18.53,18.53,138000.0,13.7512,13.7512,13.7364,13.7364,138000.0
2007-03-15 12:50:00,18.54,18.54,18.49,18.5,334400.0,13.7438,13.7438,13.7067,13.7142,334400.0
2007-03-15 12:55:00,18.51,18.52,18.5,18.51,69100.0,13.7216,13.729,13.7142,13.7216,69100.0
2007-03-15 13:00:00,18.52,18.52,18.5,18.5,103200.0,13.729,13.729,13.7142,13.7142,103200.0
2007-03-15 13:05:00,18.51,18.52,18.5,18.52,128500.0,13.7216,13.729,13.7142,13.729,128500.0
2007-03-15 13:10:00,18.52,18.52,18.51,18.51,124600.0,13.729,13.729,13.7216,13.7216,124600.0
2007-03-15 13:15:00,18.52,18.52,18.51,18.51,41700.0,13.729,13.729,13.7216,13.7216,41700.0
2007-03-15 13:20:00,18.52,18.52,18.49,18.49,151500.0,13.729,13.729,13.7067,13.7067,151500.0
2007-03-15 13:25:00,18.5,18.5,18.49,18.5,10300.0,13.7142,13.7142,13.7067,13.7142,10300.0
2007-03-15 13:30:00,18.5,18.52,18.49,18.51,309000.0,13.7142,13.729,13.7067,13.7216,309000.0
2007-03-15 13:35:00,18.52,18.52,18.45,18.46,310100.0,13.729,13.729,13.6771,13.6845,310100.0
2007-03-15 13:40:00,18.45,18.47,18.44,18.47,310900.0,13.6771,13.6919,13.6697,13.6919,310900.0
2007-03-15 13:45:00,18.48,18.51,18.47,18.5,278500.0,13.6993,13.7216,13.6919,13.7142,278500.0
2007-03-15 13:50:00,18.51,18.52,18.5,18.5,108100.0,13.7216,13.729,13.7142,13.7142,108100.0
2007-03-15 13:55:00,18.51,18.51,18.5,18.51,57200.0,13.7216,13.7216,13.7142,13.7216,57200.0
2007-03-15 14:00:00,18.5,18.51,18.5,18.51,108300.0,13.7142,13.7216,13.7142,13.7216,108300.0
2007-03-15 14:05:00,18.51,18.51,18.5,18.51,41900.0,13.7216,13.7216,13.7142,13.7216,41900.0
2007-03-15 14:10:00,18.51,18.51,18.49,18.5,108800.0,13.7216,13.7216,13.7067,13.7142,108800.0
2007-03-15 14:15:00,18.5,18.51,18.49,18.51,75300.0,13.7142,13.7216,13.7067,13.7216,75300.0
2007-03-15 14:20:00,18.52,18.52,18.51,18.51,55100.0,13.729,13.729,13.7216,13.7216,55100.0
2007-03-15 14:25:00,18.52,18.52,18.51,18.51,36300.0,13.729,13.729,13.7216,13.7216,36300.0
2007-03-15 14:30:00,18.52,18.52,18.51,18.52,60400.0,13.729,13.729,13.7216,13.729,60400.0
2007-03-15 14:35:00,18.52,18.52,18.51,18.52,55600.0,13.729,13.729,13.7216,13.729,55600.0
2007-03-15 14:40:00,18.52,18.55,18.51,18.54,98400.0,13.729,13.7512,13.7216,13.7438,98400.0
2007-03-15 14:45:00,18.55,18.55,18.54,18.54,69600.0,13.7512,13.7512,13.7438,13.7438,69600.0
2007-03-15 14:50:00,18.55,18.55,18.54,18.55,76000.0,13.7512,13.7512,13.7438,13.7512,76000.0
2007-03-15 14:55:00,18.55,18.55,18.54,18.55,56500.0,13.7512,13.7512,13.7438,13.7512,56500.0
2007-03-15 15:00:00,18.55,18.55,18.53,18.53,122900.0,13.7512,13.7512,13.7364,13.7364,122900.0
2007-03-15 15:05:00,18.54,18.55,18.53,18.55,83200.0,13.7438,13.7512,13.7364,13.7512,83200.0
2007-03-15 15:10:00,18.55,18.55,18.52,18.53,186200.0,13.7512,13.7512,13.729,13.7364,186200.0
2007-03-15 15:15:00,18.52,18.53,18.52,18.52,58600.0,13.729,13.7364,13.729,13.729,58600.0
2007-03-15 15:20:00,18.52,18.54,18.52,18.54,74600.0,13.729,13.7438,13.729,13.7438,74600.0
2007-03-15 15:25:00,18.54,18.54,18.52,18.52,121100.0,13.7438,13.7438,13.729,13.729,121100.0
2007-03-15 15:30:00,18.52,18.54,18.52,18.54,132700.0,13.729,13.7438,13.729,13.7438,132700.0
2007-03-15 15:35:00,18.53,18.56,18.5,18.56,405100.0,13.7364,13.7586,13.7142,13.7586,405100.0
2007-03-15 15:40:00,18.55,18.57,18.54,18.55,189600.0,13.7512,13.766,13.7438,13.7512,189600.0
2007-03-15 15:45:00,18.54,18.57,18.54,18.56,350000.0,13.7438,13.766,13.7438,13.7586,350000.0
2007-03-15 15:50:00,18.57,18.58,18.56,18.57,346200.0,13.766,13.7735,13.7586,13.766,346200.0
2007-03-15 15:55:00,18.57,18.59,18.56,18.57,438600.0,13.766,13.7809,13.7586,13.766,438600.0
2007-03-16 09:30:00,18.47,18.61,18.46,18.52,5573500.0,13.6919,13.7957,13.6845,13.729,5573500.0
2007-03-16 09:35:00,18.52,18.57,18.52,18.57,203700.0,13.729,13.766,13.729,13.766,203700.0
2007-03-16 09:40:00,18.56,18.59,18.52,18.58,159000.0,13.7586,13.7809,13.729,13.7735,159000.0
2007-03-16 09:45:00,18.58,18.59,18.57,18.59,87200.0,13.7735,13.7809,13.766,13.7809,87200.0
2007-03-16 09:50:00,18.58,18.61,18.56,18.61,263100.0,13.7735,13.7957,13.7586,13.7957,263100.0
2007-03-16 09:55:00,18.61,18.62,18.59,18.59,145800.0,13.7957,13.8031,13.7809,13.7809,145800.0
2007-03-16 10:00:00,18.59,18.6,18.56,18.59,291100.0,13.7809,13.7883,13.7586,13.7809,291100.0
2007-03-16 10:05:00,18.59,18.6,18.57,18.58,163500.0,13.7809,13.7883,13.766,13.7735,163500.0
2007-03-16 10:10:00,18.57,18.61,18.57,18.59,157000.0,13.766,13.7957,13.766,13.7809,157000.0
2007-03-16 10:15:00,18.59,18.62,18.59,18.61,220800.0,13.7809,13.8031,13.7809,13.7957,220800.0
2007-03-16 10:20:00,18.61,18.62,18.61,18.61,86500.0,13.7957,13.8031,13.7957,13.7957,86500.0
2007-03-16 10:25:00,18.61,18.61,18.6,18.6,88000.0,13.7957,13.7957,13.7883,13.7883,88000.0
2007-03-16 10:30:00,18.6,18.61,18.47,18.61,67200.0,13.7883,13.7957,13.6919,13.7957,67200.0
2007-03-16 10:35:00,18.61,18.61,18.58,18.6,247600.0,13.7957,13.7957,13.7735,13.7883,247600.0
2007-03-16 10:40:00,18.6,18.6,18.54,18.55,250800.0,13.7883,13.7883,13.7438,13.7512,250800.0
2007-03-16 10:45:00,18.55,18.57,18.54,18.54,223600.0,13.7512,13.766,13.7438,13.7438,223600.0
2007-03-16 10:50:00,18.54,18.54,18.48,18.5,244900.0,13.7438,13.7438,13.6993,13.7142,244900.0
2007-03-16 10:55:00,18.51,18.51,18.47,18.49,278400.0,13.7216,13.7216,13.6919,13.7067,278400.0
2007-03-16 11:00:00,18.49,18.51,18.47,18.51,173700.0,13.7067,13.7216,13.6919,13.7216,173700.0
2007-03-16 11:05:00,18.51,18.52,18.5,18.5,166600.0,13.7216,13.729,13.7142,13.7142,166600.0
2007-03-16 11:10:00,18.5,18.5,18.46,18.49,278900.0,13.7142,13.7142,13.6845,13.7067,278900.0
2007-03-16 11:15:00,18.48,18.49,18.42,18.43,298000.0,13.6993,13.7067,13.6549,13.6623,298000.0
2007-03-16 11:20:00,18.44,18.44,18.43,18.44,89600.0,13.6697,13.6697,13.6623,13.6697,89600.0
2007-03-16 11:25:00,18.43,18.45,18.38,18.4,295600.0,13.6623,13.6771,13.6252,13.64,295600.0
2007-03-16 11:30:00,18.4,18.42,18.37,18.37,208700.0,13.64,13.6549,13.6178,13.6178,208700.0
2007-03-16 11:35:00,18.38,18.4,18.35,18.39,310100.0,13.6252,13.64,13.603,13.6326,310100.0
2007-03-16 11:40:00,18.39,18.44,18.38,18.44,267800.0,13.6326,13.6697,13.6252,13.6697,267800.0
2007-03-16 11:45:00,18.44,18.45,18.42,18.42,184300.0,13.6697,13.6771,13.6549,13.6549,184300.0
2007-03-16 11:50:00,18.42,18.44,18.42,18.43,177500.0,13.6549,13.6697,13.6549,13.6623,177500.0
2007-03-16 11:55:00,18.43,18.44,18.43,18.44,34000.0,13.6623,13.6697,13.6623,13.6697,34000.0
2007-03-16 12:00:00,18.44,18.46,18.43,18.45,138200.0,13.6697,13.6845,13.6623,13.6771,138200.0
2007-03-16 12:05:00,18.44,18.45,18.44,18.44,66100.0,13.6697,13.6771,13.6697,13.6697,66100.0
2007-03-16 12:10:00,18.44,18.45,18.44,18.44,37900.0,13.6697,13.6771,13.6697,13.6697,37900.0
2007-03-16 12:15:00,18.44,18.48,18.44,18.47,224300.0,13.6697,13.6993,13.6697,13.6919,224300.0
2007-03-16 12:20:00,18.47,18.47,18.46,18.47,52600.0,13.6919,13.6919,13.6845,13.6919,52600.0
2007-03-16 12:25:00,18.47,18.48,18.46,18.47,43800.0,13.6919,13.6993,13.6845,13.6919,43800.0
2007-03-16 12:30:00,18.48,18.48,18.44,18.44,162300.0,13.6993,13.6993,13.6697,13.6697,162300.0
2007-03-16 12:35:00,18.44,18.51,18.44,18.5,304400.0,13.6697,13.7216,13.6697,13.7142,304400.0
2007-03-16 12:40:00,18.5,18.51,18.5,18.51,60000.0,13.7142,13.7216,13.7142,13.7216,60000.0
2007-03-16 12:45:00,18.5,18.52,18.5,18.5,141200.0,13.7142,13.729,13.7142,13.7142,141200.0
2007-03-16 12:50:00,18.5,18.51,18.49,18.5,68700.0,13.7142,13.7216,13.7067,13.7142,68700.0
2007-03-16 12:55:00,18.49,18.52,18.49,18.52,91600.0,13.7067,13.729,13.7067,13.729,91600.0
2007-03-16 13:00:00,18.51,18.52,18.49,18.49,85200.0,13.7216,13.729,13.7067,13.7067,85200.0
2007-03-16 13:05:00,18.49,18.5,18.48,18.48,63000.0,13.7067,13.7142,13.6993,13.6993,63000.0
2007-03-16 13:10:00,18.49,18.5,18.48,18.5,62200.0,13.7067,13.7142,13.6993,13.7142,62200.0
2007-03-16 13:15:00,18.49,18.51,18.49,18.51,121600.0,13.7067,13.7216,13.7067,13.7216,121600.0
2007-03-16 13:20:00,18.51,18.55,18.51,18.52,166100.0,13.7216,13.7512,13.7216,13.729,166100.0
2007-03-16 13:25:00,18.52,18.53,18.51,18.51,78400.0,13.729,13.7364,13.7216,13.7216,78400.0
2007-03-16 13:30:00,18.52,18.55,18.51,18.54,114600.0,13.729,13.7512,13.7216,13.7438,114600.0
2007-03-16 13:35:00,18.54,18.55,18.51,18.54,136400.0,13.7438,13.7512,13.7216,13.7438,136400.0
2007-03-16 13:40:00,18.54,18.54,18.52,18.53,56100.0,13.7438,13.7438,13.729,13.7364,56100.0
2007-03-16 13:45:00,18.52,18.54,18.5,18.51,124100.0,13.729,13.7438,13.7142,13.7216,124100.0
2007-03-16 13:50:00,18.51,18.56,18.51,18.53,119300.0,13.7216,13.7586,13.7216,13.7364,119300.0
2007-03-16 13:55:00,18.53,18.53,18.51,18.51,56800.0,13.7364,13.7364,13.7216,13.7216,56800.0
2007-03-16 14:00:00,18.51,18.52,18.48,18.5,172300.0,13.7216,13.729,13.6993,13.7142,172300.0
2007-03-16 14:05:00,18.5,18.51,18.47,18.49,276400.0,13.7142,13.7216,13.6919,13.7067,276400.0
2007-03-16 14:10:00,18.49,18.5,18.45,18.49,362200.0,13.7067,13.7142,13.6771,13.7067,362200.0
2007-03-16 14:15:00,18.49,18.49,18.46,18.47,136800.0,13.7067,13.7067,13.6845,13.6919,136800.0
2007-03-16 14:20:00,18.47,18.48,18.44,18.46,222000.0,13.6919,13.6993,13.6697,13.6845,222000.0
2007-03-16 14:25:00,18.45,18.46,18.45,18.45,51600.0,13.6771,13.6845,13.6771,13.6771,51600.0
2007-03-16 14:30:00,18.45,18.56,18.44,18.45,107200.0,13.6771,13.7586,13.6697,13.6771,107200.0
2007-03-16 14:35:00,18.44,18.49,18.44,18.49,149000.0,13.6697,13.7067,13.6697,13.7067,149000.0
2007-03-16 14:40:00,18.49,18.5,18.46,18.46,254500.0,13.7067,13.7142,13.6845,13.6845,254500.0
2007-03-16 14:45:00,18.46,18.47,18.42,18.46,228200.0,13.6845,13.6919,13.6549,13.6845,228200.0
2007-03-16 14:50:00,18.47,18.47,18.46,18.47,36100.0,13.6919,13.6919,13.6845,13.6919,36100.0
2007-03-16 14:55:00,18.47,18.5,18.46,18.5,146800.0,13.6919,13.7142,13.6845,13.7142,146800.0
2007-03-16 15:00:00,18.5,18.5,18.47,18.48,131000.0,13.7142,13.7142,13.6919,13.6993,131000.0
2007-03-16 15:05:00,18.48,18.49,18.47,18.48,112500.0,13.6993,13.7067,13.6919,13.6993,112500.0
2007-03-16 15:10:00,18.48,18.49,18.48,18.49,78500.0,13.6993,13.7067,13.6993,13.7067,78500.0
2007-03-16 15:15:00,18.49,18.56,18.46,18.46,210000.0,13.7067,13.7586,13.6845,13.6845,210000.0
2007-03-16 15:20:00,18.46,18.46,18.43,18.46,285200.0,13.6845,13.6845,13.6623,13.6845,285200.0
2007-03-16 15:25:00,18.46,18.47,18.45,18.47,109600.0,13.6845,13.6919,13.6771,13.6919,109600.0
2007-03-16 15:30:00,18.47,18.5,18.46,18.48,292700.0,13.6919,13.7142,13.6845,13.6993,292700.0
2007-03-16 15:35:00,18.48,18.5,18.47,18.5,118100.0,13.6993,13.7142,13.6919,13.7142,118100.0
2007-03-16 15:40:00,18.5,18.51,18.48,18.5,408700.0,13.7142,13.7216,13.6993,13.7142,408700.0
2007-03-16 15:45:00,18.51,18.52,18.5,18.5,141700.0,13.7216,13.729,13.7142,13.7142,141700.0
2007-03-16 15:50:00,18.51,18.51,18.47,18.48,501000.0,13.7216,13.7216,13.6919,13.6993,501000.0
2007-03-16 15:55:00,18.48,18.5,18.47,18.5,295800.0,13.6993,13.7142,13.6919,13.7142,295800.0
2007-03-19 09:30:00,18.56,18.62,18.5,18.56,587200.0,13.7586,13.8031,13.7142,13.7586,587200.0
2007-03-19 09:35:00,18.56,18.6,18.52,18.57,347600.0,13.7586,13.7883,13.729,13.766,347600.0
2007-03-19 09:40:00,18.56,18.59,18.56,18.59,260000.0,13.7586,13.7809,13.7586,13.7809,260000.0
2007-03-19 09:45:00,18.58,18.62,18.57,18.61,234200.0,13.7735,13.8031,13.766,13.7957,234200.0
2007-03-19 09:50:00,18.61,18.62,18.59,18.6,165900.0,13.7957,13.8031,13.7809,13.7883,165900.0
2007-03-19 09:55:00,18.6,18.61,18.58,18.6,186400.0,13.7883,13.7957,13.7735,13.7883,186400.0
2007-03-19 10:00:00,18.61,18.61,18.6,18.6,116800.0,13.7957,13.7957,13.7883,13.7883,116800.0
2007-03-19 10:05:00,18.6,18.62,18.59,18.59,242300.0,13.7883,13.8031,13.7809,13.7809,242300.0
2007-03-19 10:10:00,18.59,18.61,18.57,18.58,427600.0,13.7809,13.7957,13.766,13.7735,427600.0
2007-03-19 10:15:00,18.57,18.59,18.56,18.58,286500.0,13.766,13.7809,13.7586,13.7735,286500.0
2007-03-19 10:20:00,18.58,18.59,18.55,18.56,380100.0,13.7735,13.7809,13.7512,13.7586,380100.0
2007-03-19 10:25:00,18.57,18.59,18.56,18.59,184600.0,13.766,13.7809,13.7586,13.7809,184600.0
2007-03-19 10:30:00,18.59,18.61,18.58,18.58,342000.0,13.7809,13.7957,13.7735,13.7735,342000.0
2007-03-19 10:35:00,18.59,18.61,18.58,18.61,149500.0,13.7809,13.7957,13.7735,13.7957,149500.0
2007-03-19 10:40:00,18.61,18.61,18.59,18.59,243900.0,13.7957,13.7957,13.7809,13.7809,243900.0
2007-03-19 10:45:00,18.59,18.6,18.59,18.59,71600.0,13.7809,13.7883,13.7809,13.7809,71600.0
2007-03-19 10:50:00,18.6,18.65,18.59,18.65,464400.0,13.7883,13.8254,13.7809,13.8254,464400.0
2007-03-19 10:55:00,18.64,18.66,18.64,18.65,328900.0,13.8179,13.8328,13.8179,13.8254,328900.0
2007-03-19 11:00:00,18.65,18.7,18.64,18.7,332100.0,13.8254,13.8624,13.8179,13.8624,332100.0
2007-03-19 11:05:00,18.69,18.7,18.67,18.69,237600.0,13.855,13.8624,13.8402,13.855,237600.0
2007-03-19 11:10:00,18.69,18.69,18.66,18.66,117100.0,13.855,13.855,13.8328,13.8328,117100.0
2007-03-19 11:15:00,18.66,18.67,18.66,18.66,108000.0,13.8328,13.8402,13.8328,13.8328,108000.0
2007-03-19 11:20:00,18.66,18.66,18.63,18.64,176500.0,13.8328,13.8328,13.8105,13.8179,176500.0
2007-03-19 11:25:00,18.64,18.66,18.63,18.63,439900.0,13.8179,13.8328,13.8105,13.8105,439900.0
2007-03-19 11:30:00,18.63,18.63,18.61,18.62,209300.0,13.8105,13.8105,13.7957,13.8031,209300.0
2007-03-19 11:35:00,18.62,18.65,18.61,18.65,148400.0,13.8031,13.8254,13.7957,13.8254,148400.0
2007-03-19 11:40:00,18.64,18.66,18.64,18.66,137300.0,13.8179,13.8328,13.8179,13.8328,137300.0
2007-03-19 11:45:00,18.65,18.66,18.65,18.66,68100.0,13.8254,13.8328,13.8254,13.8328,68100.0
2007-03-19 11:50:00,18.66,18.69,18.65,18.68,102100.0,13.8328,13.855,13.8254,13.8476,102100.0
2007-03-19 11:55:00,18.68,18.69,18.63,18.63,227900.0,13.8476,13.855,13.8105,13.8105,227900.0
2007-03-19 12:00:00,18.63,18.65,18.63,18.64,203700.0,13.8105,13.8254,13.8105,13.8179,203700.0
2007-03-19 12:05:00,18.64,18.66,18.64,18.66,152900.0,13.8179,13.8328,13.8179,13.8328,152900.0
2007-03-19 12:10:00,18.66,18.66,18.63,18.63,99600.0,13.8328,13.8328,13.8105,13.8105,99600.0
2007-03-19 12:15:00,18.64,18.64,18.63,18.64,49700.0,13.8179,13.8179,13.8105,13.8179,49700.0
2007-03-19 12:20:00,18.64,18.64,18.61,18.61,240200.0,13.8179,13.8179,13.7957,13.7957,240200.0
2007-03-19 12:25:00,18.61,18.62,18.54,18.54,434300.0,13.7957,13.8031,13.7438,13.7438,434300.0
2007-03-19 12:30:00,18.55,18.56,18.5,18.5,404000.0,13.7512,13.7586,13.7142,13.7142,404000.0
2007-03-19 12:35:00,18.5,18.52,18.5,18.5,282900.0,13.7142,13.729,13.7142,13.7142,282900.0
2007-03-19 12:40:00,18.5,18.51,18.46,18.49,304400.0,13.7142,13.7216,13.6845,13.7067,304400.0
2007-03-19 12:45:00,18.49,18.52,18.49,18.52,215600.0,13.7067,13.729,13.7067,13.729,215600.0
2007-03-19 12:50:00,18.51,18.53,18.5,18.5,272000.0,13.7216,13.7364,13.7142,13.7142,272000.0
2007-03-19 12:55:00,18.5,18.51,18.46,18.46,215400.0,13.7142,13.7216,13.6845,13.6845,215400.0
2007-03-19 13:00:00,18.46,18.48,18.45,18.46,391700.0,13.6845,13.6993,13.6771,13.6845,391700.0
2007-03-19 13:05:00,18.45,18.46,18.44,18.45,354600.0,13.6771,13.6845,13.6697,13.6771,354600.0
2007-03-19 13:10:00,18.45,18.46,18.42,18.44,266600.0,13.6771,13.6845,13.6549,13.6697,266600.0
2007-03-19 13:15:00,18.44,18.46,18.43,18.46,296800.0,13.6697,13.6845,13.6623,13.6845,296800.0
2007-03-19 13:20:00,18.45,18.45,18.42,18.43,119700.0,13.6771,13.6771,13.6549,13.6623,119700.0
2007-03-19 13:25:00,18.43,18.45,18.42,18.44,178300.0,13.6623,13.6771,13.6549,13.6697,178300.0
2007-03-19 13:30:00,18.43,18.45,18.43,18.43,222000.0,13.6623,13.6771,13.6623,13.6623,222000.0
2007-03-19 13:35:00,18.43,18.45,18.43,18.45,180700.0,13.6623,13.6771,13.6623,13.6771,180700.0
2007-03-19 13:40:00,18.45,18.46,18.44,18.45,208200.0,13.6771,13.6845,13.6697,13.6771,208200.0
2007-03-19 13:45:00,18.45,18.45,18.44,18.45,75100.0,13.6771,13.6771,13.6697,13.6771,75100.0
2007-03-19 13:50:00,18.45,18.47,18.44,18.46,207200.0,13.6771,13.6919,13.6697,13.6845,207200.0
2007-03-19 13:55:00,18.46,18.48,18.4,18.4,399100.0,13.6845,13.6993,13.64,13.64,399100.0
2007-03-19 14:00:00,18.4,18.43,18.39,18.41,400800.0,13.64,13.6623,13.6326,13.6474,400800.0
2007-03-19 14:05:00,18.4,18.42,18.4,18.41,96600.0,13.64,13.6549,13.64,13.6474,96600.0
2007-03-19 14:10:00,18.42,18.43,18.41,18.42,104700.0,13.6549,13.6623,13.6474,13.6549,104700.0
2007-03-19 14:15:00,18.43,18.43,18.39,18.4,202500.0,13.6623,13.6623,13.6326,13.64,202500.0
2007-03-19 14:20:00,18.4,18.4,18.36,18.38,300600.0,13.64,13.64,13.6104,13.6252,300600.0
2007-03-19 14:25:00,18.38,18.38,18.32,18.32,374000.0,13.6252,13.6252,13.5807,13.5807,374000.0
2007-03-19 14:30:00,18.32,18.36,18.31,18.32,412100.0,13.5807,13.6104,13.5733,13.5807,412100.0
2007-03-19 14:35:00,18.33,18.39,18.32,18.39,378900.0,13.5881,13.6326,13.5807,13.6326,378900.0
2007-03-19 14:40:00,18.39,18.42,18.38,18.42,244000.0,13.6326,13.6549,13.6252,13.6549,244000.0
2007-03-19 14:45:00,18.42,18.42,18.39,18.39,255100.0,13.6549,13.6549,13.6326,13.6326,255100.0
2007-03-19 14:50:00,18.39,18.42,18.39,18.4,193000.0,13.6326,13.6549,13.6326,13.64,193000.0
2007-03-19 14:55:00,18.4,18.42,18.38,18.41,230200.0,13.64,13.6549,13.6252,13.6474,230200.0
2007-03-19 15:00:00,18.42,18.43,18.41,18.42,186800.0,13.6549,13.6623,13.6474,13.6549,186800.0
2007-03-19 15:05:00,18.42,18.44,18.42,18.44,274300.0,13.6549,13.6697,13.6549,13.6697,274300.0
2007-03-19 15:10:00,18.44,18.45,18.43,18.45,328400.0,13.6697,13.6771,13.6623,13.6771,328400.0
2007-03-19 15:15:00,18.45,18.45,18.41,18.41,416700.0,13.6771,13.6771,13.6474,13.6474,416700.0
2007-03-19 15:20:00,18.41,18.45,18.41,18.42,434000.0,13.6474,13.6771,13.6474,13.6549,434000.0
2007-03-19 15:25:00,18.42,18.43,18.39,18.43,360100.0,13.6549,13.6623,13.6326,13.6623,360100.0
2007-03-19 15:30:00,18.43,18.45,18.42,18.45,349200.0,13.6623,13.6771,13.6549,13.6771,349200.0
2007-03-19 15:35:00,18.45,18.45,18.41,18.41,283900.0,13.6771,13.6771,13.6474,13.6474,283900.0
2007-03-19 15:40:00,18.41,18.46,18.41,18.46,641200.0,13.6474,13.6845,13.6474,13.6845,641200.0
2007-03-19 15:45:00,18.46,18.48,18.45,18.46,402500.0,13.6845,13.6993,13.6771,13.6845,402500.0
2007-03-19 15:50:00,18.46,18.46,18.45,18.46,273000.0,13.6845,13.6845,13.6771,13.6845,273000.0
2007-03-19 15:55:00,18.46,18.48,18.44,18.48,633900.0,13.6845,13.6993,13.6697,13.6993,633900.0
2007-03-20 09:30:00,18.43,18.52,18.43,18.49,364700.0,13.6623,13.729,13.6623,13.7067,364700.0
2007-03-20 09:35:00,18.49,18.51,18.45,18.47,274800.0,13.7067,13.7216,13.6771,13.6919,274800.0
2007-03-20 09:40:00,18.46,18.47,18.39,18.44,238100.0,13.6845,13.6919,13.6326,13.6697,238100.0
2007-03-20 09:45:00,18.44,18.47,18.41,18.41,363700.0,13.6697,13.6919,13.6474,13.6474,363700.0
2007-03-20 09:50:00,18.42,18.43,18.38,18.39,509600.0,13.6549,13.6623,13.6252,13.6326,509600.0
2007-03-20 09:55:00,18.39,18.43,18.38,18.4,155500.0,13.6326,13.6623,13.6252,13.64,155500.0
2007-03-20 10:00:00,18.39,18.44,18.39,18.44,311200.0,13.6326,13.6697,13.6326,13.6697,311200.0
2007-03-20 10:05:00,18.44,18.44,18.42,18.44,220800.0,13.6697,13.6697,13.6549,13.6697,220800.0
2007-03-20 10:10:00,18.44,18.47,18.38,18.45,345200.0,13.6697,13.6919,13.6252,13.6771,345200.0
2007-03-20 10:15:00,18.45,18.45,18.38,18.41,331600.0,13.6771,13.6771,13.6252,13.6474,331600.0
2007-03-20 10:20:00,18.4,18.47,18.4,18.45,247600.0,13.64,13.6919,13.64,13.6771,247600.0
2007-03-20 10:25:00,18.45,18.48,18.44,18.46,302700.0,13.6771,13.6993,13.6697,13.6845,302700.0
2007-03-20 10:30:00,18.45,18.46,18.44,18.45,67500.0,13.6771,13.6845,13.6697,13.6771,67500.0
2007-03-20 10:35:00,18.45,18.51,18.45,18.47,169500.0,13.6771,13.7216,13.6771,13.6919,169500.0
2007-03-20 10:40:00,18.47,18.5,18.47,18.49,100000.0,13.6919,13.7142,13.6919,13.7067,100000.0
2007-03-20 10:45:00,18.49,18.5,18.46,18.47,132300.0,13.7067,13.7142,13.6845,13.6919,132300.0
2007-03-20 10:50:00,18.39,18.51,18.39,18.48,300100.0,13.6326,13.7216,13.6326,13.6993,300100.0
2007-03-20 10:55:00,18.48,18.5,18.47,18.48,188900.0,13.6993,13.7142,13.6919,13.6993,188900.0
2007-03-20 11:00:00,18.49,18.52,18.48,18.49,216600.0,13.7067,13.729,13.6993,13.7067,216600.0
2007-03-20 11:05:00,18.48,18.56,18.48,18.55,283800.0,13.6993,13.7586,13.6993,13.7512,283800.0
2007-03-20 11:10:00,18.55,18.55,18.53,18.54,183500.0,13.7512,13.7512,13.7364,13.7438,183500.0
2007-03-20 11:15:00,18.54,18.54,18.5,18.51,173300.0,13.7438,13.7438,13.7142,13.7216,173300.0
2007-03-20 11:20:00,18.51,18.52,18.49,18.49,193500.0,13.7216,13.729,13.7067,13.7067,193500.0
2007-03-20 11:25:00,18.49,18.51,18.48,18.49,122100.0,13.7067,13.7216,13.6993,13.7067,122100.0
2007-03-20 11:30:00,18.48,18.55,18.48,18.5,65800.0,13.6993,13.7512,13.6993,13.7142,65800.0
2007-03-20 11:35:00,18.5,18.51,18.48,18.5,140200.0,13.7142,13.7216,13.6993,13.7142,140200.0
2007-03-20 11:40:00,18.5,18.52,18.49,18.51,48400.0,13.7142,13.729,13.7067,13.7216,48400.0
2007-03-20 11:45:00,18.51,18.52,18.5,18.51,90100.0,13.7216,13.729,13.7142,13.7216,90100.0
2007-03-20 11:50:00,18.51,18.51,18.5,18.51,40600.0,13.7216,13.7216,13.7142,13.7216,40600.0
2007-03-20 11:55:00,18.51,18.52,18.5,18.52,57400.0,13.7216,13.729,13.7142,13.729,57400.0
2007-03-20 12:00:00,18.51,18.52,18.51,18.52,39900.0,13.7216,13.729,13.7216,13.729,39900.0
2007-03-20 12:05:00,18.52,18.55,18.51,18.53,231500.0,13.729,13.7512,13.7216,13.7364,231500.0
2007-03-20 12:10:00,18.53,18.53,18.47,18.47,380100.0,13.7364,13.7364,13.6919,13.6919,380100.0
2007-03-20 12:15:00,18.47,18.48,18.45,18.46,153700.0,13.6919,13.6993,13.6771,13.6845,153700.0
2007-03-20 12:20:00,18.45,18.51,18.45,18.5,263900.0,13.6771,13.7216,13.6771,13.7142,263900.0
2007-03-20 12:25:00,18.5,18.53,18.49,18.52,332400.0,13.7142,13.7364,13.7067,13.729,332400.0
2007-03-20 12:30:00,18.52,18.53,18.51,18.53,136800.0,13.729,13.7364,13.7216,13.7364,136800.0
2007-03-20 12:35:00,18.52,18.53,18.51,18.52,150200.0,13.729,13.7364,13.7216,13.729,150200.0
2007-03-20 12:40:00,18.52,18.55,18.52,18.52,203100.0,13.729,13.7512,13.729,13.729,203100.0
2007-03-20 12:45:00,18.53,18.54,18.52,18.53,127700.0,13.7364,13.7438,13.729,13.7364,127700.0
2007-03-20 12:50:00,18.53,18.53,18.52,18.53,44600.0,13.7364,13.7364,13.729,13.7364,44600.0
2007-03-20 12:55:00,18.53,18.55,18.52,18.54,95000.0,13.7364,13.7512,13.729,13.7438,95000.0
2007-03-20 13:00:00,18.54,18.6,18.54,18.54,342300.0,13.7438,13.7883,13.7438,13.7438,342300.0
2007-03-20 13:05:00,18.54,18.58,18.54,18.56,142400.0,13.7438,13.7735,13.7438,13.7586,142400.0
2007-03-20 13:10:00,18.56,18.57,18.54,18.55,78800.0,13.7586,13.766,13.7438,13.7512,78800.0
2007-03-20 13:15:00,18.55,18.56,18.51,18.52,132300.0,13.7512,13.7586,13.7216,13.729,132300.0
2007-03-20 13:20:00,18.53,18.53,18.5,18.51,155000.0,13.7364,13.7364,13.7142,13.7216,155000.0
2007-03-20 13:25:00,18.5,18.51,18.49,18.5,99000.0,13.7142,13.7216,13.7067,13.7142,99000.0
2007-03-20 13:30:00,18.5,18.51,18.49,18.49,109400.0,13.7142,13.7216,13.7067,13.7067,109400.0
2007-03-20 13:35:00,18.49,18.5,18.45,18.45,242600.0,13.7067,13.7142,13.6771,13.6771,242600.0
2007-03-20 13:40:00,18.45,18.49,18.44,18.46,408100.0,13.6771,13.7067,13.6697,13.6845,408100.0
2007-03-20 13:45:00,18.46,18.49,18.44,18.47,231400.0,13.6845,13.7067,13.6697,13.6919,231400.0
2007-03-20 13:50:00,18.47,18.48,18.43,18.44,227300.0,13.6919,13.6993,13.6623,13.6697,227300.0
2007-03-20 13:55:00,18.45,18.46,18.44,18.45,108400.0,13.6771,13.6845,13.6697,13.6771,108400.0
2007-03-20 14:00:00,18.46,18.48,18.45,18.46,118100.0,13.6845,13.6993,13.6771,13.6845,118100.0
2007-03-20 14:05:00,18.46,18.48,18.46,18.47,145000.0,13.6845,13.6993,13.6845,13.6919,145000.0
2007-03-20 14:10:00,18.47,18.48,18.45,18.45,105500.0,13.6919,13.6993,13.6771,13.6771,105500.0
2007-03-20 14:15:00,18.46,18.46,18.43,18.44,185300.0,13.6845,13.6845,13.6623,13.6697,185300.0
2007-03-20 14:20:00,18.43,18.44,18.41,18.43,282300.0,13.6623,13.6697,13.6474,13.6623,282300.0
2007-03-20 14:25:00,18.44,18.45,18.42,18.43,165900.0,13.6697,13.6771,13.6549,13.6623,165900.0
2007-03-20 14:30:00,18.43,18.43,18.42,18.42,73200.0,13.6623,13.6623,13.6549,13.6549,73200.0
2007-03-20 14:35:00,18.42,18.43,18.41,18.42,284300.0,13.6549,13.6623,13.6474,13.6549,284300.0
2007-03-20 14:40:00,18.42,18.48,18.41,18.48,434700.0,13.6549,13.6993,13.6474,13.6993,434700.0
2007-03-20 14:45:00,18.48,18.48,18.44,18.45,255400.0,13.6993,13.6993,13.6697,13.6771,255400.0
2007-03-20 14:50:00,18.45,18.46,18.44,18.45,106800.0,13.6771,13.6845,13.6697,13.6771,106800.0
2007-03-20 14:55:00,18.45,18.47,18.44,18.45,185900.0,13.6771,13.6919,13.6697,13.6771,185900.0
2007-03-20 15:00:00,18.45,18.48,18.44,18.47,210600.0,13.6771,13.6993,13.6697,13.6919,210600.0
2007-03-20 15:05:00,18.47,18.49,18.46,18.47,191900.0,13.6919,13.7067,13.6845,13.6919,191900.0
2007-03-20 15:10:00,18.47,18.48,18.45,18.47,156500.0,13.6919,13.6993,13.6771,13.6919,156500.0
2007-03-20 15:15:00,18.47,18.48,18.45,18.45,222900.0,13.6919,13.6993,13.6771,13.6771,222900.0
2007-03-20 15:20:00,18.46,18.48,18.46,18.46,291200.0,13.6845,13.6993,13.6845,13.6845,291200.0
2007-03-20 15:25:00,18.46,18.48,18.46,18.47,154400.0,13.6845,13.6993,13.6845,13.6919,154400.0
2007-03-20 15:30:00,18.48,18.48,18.47,18.47,136900.0,13.6993,13.6993,13.6919,13.6919,136900.0
2007-03-20 15:35:00,18.48,18.49,18.47,18.49,239800.0,13.6993,13.7067,13.6919,13.7067,239800.0
2007-03-20 15:40:00,18.48,18.52,18.48,18.5,498300.0,13.6993,13.729,13.6993,13.7142,498300.0
2007-03-20 15:45:00,18.49,18.5,18.49,18.5,139600.0,13.7067,13.7142,13.7067,13.7142,139600.0
2007-03-20 15:50:00,18.5,18.5,18.48,18.48,260800.0,13.7142,13.7142,13.6993,13.6993,260800.0
2007-03-20 15:55:00,18.48,18.51,18.48,18.5,789900.0,13.6993,13.7216,13.6993,13.7142,789900.0
2007-03-21 09:30:00,18.5,18.57,18.46,18.54,497800.0,13.7142,13.766,13.6845,13.7438,497800.0
2007-03-21 09:35:00,18.54,18.56,18.48,18.48,223400.0,13.7438,13.7586,13.6993,13.6993,223400.0
2007-03-21 09:40:00,18.49,18.54,18.48,18.51,208800.0,13.7067,13.7438,13.6993,13.7216,208800.0
2007-03-21 09:45:00,18.5,18.52,18.49,18.51,204300.0,13.7142,13.729,13.7067,13.7216,204300.0
2007-03-21 09:50:00,18.52,18.55,18.51,18.54,504500.0,13.729,13.7512,13.7216,13.7438,504500.0
2007-03-21 09:55:00,18.54,18.54,18.48,18.5,313000.0,13.7438,13.7438,13.6993,13.7142,313000.0
2007-03-21 10:00:00,18.5,18.51,18.43,18.45,418600.0,13.7142,13.7216,13.6623,13.6771,418600.0
2007-03-21 10:05:00,18.45,18.49,18.45,18.46,294800.0,13.6771,13.7067,13.6771,13.6845,294800.0
2007-03-21 10:10:00,18.46,18.5,18.45,18.5,329900.0,13.6845,13.7142,13.6771,13.7142,329900.0
2007-03-21 10:15:00,18.5,18.51,18.49,18.5,420300.0,13.7142,13.7216,13.7067,13.7142,420300.0
2007-03-21 10:20:00,18.5,18.5,18.47,18.47,87100.0,13.7142,13.7142,13.6919,13.6919,87100.0
2007-03-21 10:25:00,18.47,18.48,18.45,18.46,182100.0,13.6919,13.6993,13.6771,13.6845,182100.0
2007-03-21 10:30:00,18.47,18.49,18.46,18.47,158000.0,13.6919,13.7067,13.6845,13.6919,158000.0
2007-03-21 10:35:00,18.48,18.51,18.47,18.48,125200.0,13.6993,13.7216,13.6919,13.6993,125200.0
2007-03-21 10:40:00,18.47,18.47,18.45,18.45,236100.0,13.6919,13.6919,13.6771,13.6771,236100.0
2007-03-21 10:45:00,18.45,18.46,18.42,18.45,415200.0,13.6771,13.6845,13.6549,13.6771,415200.0
2007-03-21 10:50:00,18.45,18.48,18.43,18.48,147200.0,13.6771,13.6993,13.6623,13.6993,147200.0
2007-03-21 10:55:00,18.48,18.51,18.44,18.5,278400.0,13.6993,13.7216,13.6697,13.7142,278400.0
2007-03-21 11:00:00,18.5,18.55,18.45,18.54,337700.0,13.7142,13.7512,13.6771,13.7438,337700.0
2007-03-21 11:05:00,18.54,18.55,18.51,18.52,224400.0,13.7438,13.7512,13.7216,13.729,224400.0
2007-03-21 11:10:00,18.52,18.53,18.49,18.52,492600.0,13.729,13.7364,13.7067,13.729,492600.0
2007-03-21 11:15:00,18.52,18.54,18.5,18.53,127200.0,13.729,13.7438,13.7142,13.7364,127200.0
2007-03-21 11:20:00,18.53,18.55,18.52,18.55,375800.0,13.7364,13.7512,13.729,13.7512,375800.0
2007-03-21 11:25:00,18.55,18.55,18.53,18.53,78600.0,13.7512,13.7512,13.7364,13.7364,78600.0
2007-03-21 11:30:00,18.53,18.54,18.53,18.53,141400.0,13.7364,13.7438,13.7364,13.7364,141400.0
2007-03-21 11:35:00,18.54,18.54,18.49,18.5,226200.0,13.7438,13.7438,13.7067,13.7142,226200.0
2007-03-21 11:40:00,18.49,18.51,18.49,18.5,68900.0,13.7067,13.7216,13.7067,13.7142,68900.0
2007-03-21 11:45:00,18.5,18.51,18.5,18.51,38200.0,13.7142,13.7216,13.7142,13.7216,38200.0
2007-03-21 11:50:00,18.51,18.51,18.5,18.51,108900.0,13.7216,13.7216,13.7142,13.7216,108900.0
2007-03-21 11:55:00,18.51,18.52,18.5,18.5,288000.0,13.7216,13.729,13.7142,13.7142,288000.0
2007-03-21 12:00:00,18.5,18.51,18.5,18.5,89000.0,13.7142,13.7216,13.7142,13.7142,89000.0
2007-03-21 12:05:00,18.51,18.51,18.5,18.5,51800.0,13.7216,13.7216,13.7142,13.7142,51800.0
2007-03-21 12:10:00,18.51,18.51,18.5,18.51,47500.0,13.7216,13.7216,13.7142,13.7216,47500.0
2007-03-21 12:15:00,18.51,18.53,18.49,18.52,92200.0,13.7216,13.7364,13.7067,13.729,92200.0
2007-03-21 12:20:00,18.52,18.53,18.52,18.52,15100.0,13.729,13.7364,13.729,13.729,15100.0
2007-03-21 12:25:00,18.52,18.53,18.52,18.52,19100.0,13.729,13.7364,13.729,13.729,19100.0
2007-03-21 12:30:00,18.52,18.54,18.52,18.53,134200.0,13.729,13.7438,13.729,13.7364,134200.0
2007-03-21 12:35:00,18.54,18.55,18.53,18.54,54200.0,13.7438,13.7512,13.7364,13.7438,54200.0
2007-03-21 12:40:00,18.55,18.55,18.54,18.55,63000.0,13.7512,13.7512,13.7438,13.7512,63000.0
2007-03-21 12:45:00,18.54,18.57,18.54,18.56,91100.0,13.7438,13.766,13.7438,13.7586,91100.0
2007-03-21 12:50:00,18.57,18.57,18.54,18.55,196800.0,13.766,13.766,13.7438,13.7512,196800.0
2007-03-21 12:55:00,18.56,18.57,18.55,18.55,65800.0,13.7586,13.766,13.7512,13.7512,65800.0
2007-03-21 13:00:00,18.55,18.56,18.55,18.55,19800.0,13.7512,13.7586,13.7512,13.7512,19800.0
2007-03-21 13:05:00,18.56,18.56,18.55,18.55,24400.0,13.7586,13.7586,13.7512,13.7512,24400.0
2007-03-21 13:10:00,18.56,18.57,18.55,18.55,233700.0,13.7586,13.766,13.7512,13.7512,233700.0
2007-03-21 13:15:00,18.55,18.56,18.55,18.56,45100.0,13.7512,13.7586,13.7512,13.7586,45100.0
2007-03-21 13:20:00,18.56,18.56,18.55,18.55,54100.0,13.7586,13.7586,13.7512,13.7512,54100.0
2007-03-21 13:25:00,18.56,18.56,18.55,18.55,58900.0,13.7586,13.7586,13.7512,13.7512,58900.0
2007-03-21 13:30:00,18.55,18.56,18.54,18.55,81100.0,13.7512,13.7586,13.7438,13.7512,81100.0
2007-03-21 13:35:00,18.55,18.55,18.53,18.54,19300.0,13.7512,13.7512,13.7364,13.7438,19300.0
2007-03-21 13:40:00,18.55,18.56,18.54,18.55,94000.0,13.7512,13.7586,13.7438,13.7512,94000.0
2007-03-21 13:45:00,18.55,18.56,18.55,18.55,23900.0,13.7512,13.7586,13.7512,13.7512,23900.0
2007-03-21 13:50:00,18.56,18.56,18.55,18.55,81300.0,13.7586,13.7586,13.7512,13.7512,81300.0
2007-03-21 13:55:00,18.56,18.56,18.55,18.56,35000.0,13.7586,13.7586,13.7512,13.7586,35000.0
2007-03-21 14:00:00,18.55,18.55,18.54,18.54,62800.0,13.7512,13.7512,13.7438,13.7438,62800.0
2007-03-21 14:05:00,18.54,18.55,18.54,18.55,105800.0,13.7438,13.7512,13.7438,13.7512,105800.0
2007-03-21 14:10:00,18.54,18.56,18.54,18.55,273800.0,13.7438,13.7586,13.7438,13.7512,273800.0
2007-03-21 14:15:00,18.55,18.62,18.53,18.56,879500.0,13.7512,13.8031,13.7364,13.7586,879500.0
2007-03-21 14:20:00,18.56,18.7,18.55,18.7,706100.0,13.7586,13.8624,13.7512,13.8624,706100.0
2007-03-21 14:25:00,18.7,18.71,18.59,18.65,514700.0,13.8624,13.8698,13.7809,13.8254,514700.0
2007-03-21 14:30:00,18.66,18.67,18.6,18.65,140800.0,13.8328,13.8402,13.7883,13.8254,140800.0
2007-03-21 14:35:00,18.65,18.66,18.61,18.63,99300.0,13.8254,13.8328,13.7957,13.8105,99300.0
2007-03-21 14:40:00,18.63,18.75,18.63,18.75,254800.0,13.8105,13.8995,13.8105,13.8995,254800.0
2007-03-21 14:45:00,18.75,18.87,18.73,18.82,784800.0,13.8995,13.9884,13.8847,13.9514,784800.0
2007-03-21 14:50:00,18.83,18.85,18.79,18.85,265300.0,13.9588,13.9736,13.9291,13.9736,265300.0
2007-03-21 14:55:00,18.85,18.9,18.82,18.9,335900.0,13.9736,14.0107,13.9514,14.0107,335900.0
2007-03-21 15:00:00,18.9,18.93,18.87,18.87,515000.0,14.0107,14.0329,13.9884,13.9884,515000.0
2007-03-21 15:05:00,18.88,18.91,18.87,18.87,478500.0,13.9959,14.0181,13.9884,13.9884,478500.0
2007-03-21 15:10:00,18.88,18.9,18.81,18.85,542100.0,13.9959,14.0107,13.944,13.9736,542100.0
2007-03-21 15:15:00,18.85,18.87,18.81,18.81,366800.0,13.9736,13.9884,13.944,13.944,366800.0
2007-03-21 15:20:00,18.81,18.85,18.79,18.8,503900.0,13.944,13.9736,13.9291,13.9365,503900.0
2007-03-21 15:25:00,18.8,18.83,18.75,18.76,547400.0,13.9365,13.9588,13.8995,13.9069,547400.0
2007-03-21 15:30:00,18.77,18.84,18.76,18.77,689600.0,13.9143,13.9662,13.9069,13.9143,689600.0
2007-03-21 15:35:00,18.77,18.83,18.77,18.78,401300.0,13.9143,13.9588,13.9143,13.9217,401300.0
2007-03-21 15:40:00,18.79,18.84,18.77,18.83,595500.0,13.9291,13.9662,13.9143,13.9588,595500.0
2007-03-21 15:45:00,18.82,18.89,18.8,18.87,983400.0,13.9514,14.0033,13.9365,13.9884,983400.0
2007-03-21 15:50:00,18.88,18.88,18.82,18.82,618200.0,13.9959,13.9959,13.9514,13.9514,618200.0
2007-03-21 15:55:00,18.83,18.88,18.79,18.88,785200.0,13.9588,13.9959,13.9291,13.9959,785200.0
2007-03-22 09:30:00,18.96,18.96,18.78,18.85,639900.0,14.0552,14.0552,13.9217,13.9736,639900.0
2007-03-22 09:35:00,18.85,18.87,18.83,18.86,447500.0,13.9736,13.9884,13.9588,13.981,447500.0
2007-03-22 09:40:00,18.87,18.87,18.79,18.79,329600.0,13.9884,13.9884,13.9291,13.9291,329600.0
2007-03-22 09:45:00,18.79,18.86,18.79,18.86,339700.0,13.9291,13.981,13.9291,13.981,339700.0
2007-03-22 09:50:00,18.85,18.91,18.84,18.88,293700.0,13.9736,14.0181,13.9662,13.9959,293700.0
2007-03-22 09:55:00,18.88,18.88,18.79,18.82,516800.0,13.9959,13.9959,13.9291,13.9514,516800.0
2007-03-22 10:00:00,18.82,18.86,18.8,18.82,285500.0,13.9514,13.981,13.9365,13.9514,285500.0
2007-03-22 10:05:00,18.81,18.85,18.8,18.82,293300.0,13.944,13.9736,13.9365,13.9514,293300.0
2007-03-22 10:10:00,18.82,18.85,18.81,18.84,83400.0,13.9514,13.9736,13.944,13.9662,83400.0
2007-03-22 10:15:00,18.85,18.87,18.79,18.79,288600.0,13.9736,13.9884,13.9291,13.9291,288600.0
2007-03-22 10:20:00,18.79,18.82,18.78,18.82,206100.0,13.9291,13.9514,13.9217,13.9514,206100.0
2007-03-22 10:25:00,18.83,18.83,18.79,18.8,220900.0,13.9588,13.9588,13.9291,13.9365,220900.0
2007-03-22 10:30:00,18.8,18.82,18.76,18.77,412000.0,13.9365,13.9514,13.9069,13.9143,412000.0
2007-03-22 10:35:00,18.76,18.77,18.74,18.76,151900.0,13.9069,13.9143,13.8921,13.9069,151900.0
2007-03-22 10:40:00,18.75,18.76,18.7,18.7,262700.0,13.8995,13.9069,13.8624,13.8624,262700.0
2007-03-22 10:45:00,18.71,18.82,18.68,18.7,327400.0,13.8698,13.9514,13.8476,13.8624,327400.0
2007-03-22 10:50:00,18.7,18.73,18.69,18.72,161900.0,13.8624,13.8847,13.855,13.8772,161900.0
2007-03-22 10:55:00,18.72,18.83,18.71,18.71,191100.0,13.8772,13.9588,13.8698,13.8698,191100.0
2007-03-22 11:00:00,18.71,18.73,18.68,18.68,349700.0,13.8698,13.8847,13.8476,13.8476,349700.0
2007-03-22 11:05:00,18.69,18.72,18.68,18.7,203700.0,13.855,13.8772,13.8476,13.8624,203700.0
2007-03-22 11:10:00,18.7,18.73,18.68,18.69,374200.0,13.8624,13.8847,13.8476,13.855,374200.0
2007-03-22 11:15:00,18.69,18.73,18.69,18.71,476500.0,13.855,13.8847,13.855,13.8698,476500.0
2007-03-22 11:20:00,18.71,18.75,18.71,18.72,117600.0,13.8698,13.8995,13.8698,13.8772,117600.0
2007-03-22 11:25:00,18.71,18.74,18.71,18.72,91900.0,13.8698,13.8921,13.8698,13.8772,91900.0
2007-03-22 11:30:00,18.71,18.72,18.7,18.71,72800.0,13.8698,13.8772,13.8624,13.8698,72800.0
2007-03-22 11:35:00,18.72,18.72,18.69,18.71,237400.0,13.8772,13.8772,13.855,13.8698,237400.0
2007-03-22 11:40:00,18.71,18.72,18.71,18.72,49800.0,13.8698,13.8772,13.8698,13.8772,49800.0
2007-03-22 11:45:00,18.72,18.73,18.68,18.72,140200.0,13.8772,13.8847,13.8476,13.8772,140200.0
2007-03-22 11:50:00,18.73,18.74,18.71,18.73,76100.0,13.8847,13.8921,13.8698,13.8847,76100.0
2007-03-22 11:55:00,18.74,18.77,18.69,18.75,234000.0,13.8921,13.9143,13.855,13.8995,234000.0
2007-03-22 12:00:00,18.75,18.76,18.72,18.74,215300.0,13.8995,13.9069,13.8772,13.8921,215300.0
2007-03-22 12:05:00,18.75,18.88,18.7,18.77,367100.0,13.8995,13.9959,13.8624,13.9143,367100.0
2007-03-22 12:10:00,18.77,18.79,18.75,18.78,370700.0,13.9143,13.9291,13.8995,13.9217,370700.0
2007-03-22 12:15:00,18.77,18.8,18.74,18.79,212200.0,13.9143,13.9365,13.8921,13.9291,212200.0
2007-03-22 12:20:00,18.76,18.81,18.75,18.8,87700.0,13.9069,13.944,13.8995,13.9365,87700.0
2007-03-22 12:25:00,18.81,18.81,18.8,18.81,231600.0,13.944,13.944,13.9365,13.944,231600.0
2007-03-22 12:30:00,18.81,18.85,18.81,18.82,479800.0,13.944,13.9736,13.944,13.9514,479800.0
2007-03-22 12:35:00,18.81,18.82,18.81,18.82,49000.0,13.944,13.9514,13.944,13.9514,49000.0
2007-03-22 12:40:00,18.82,18.82,18.79,18.81,162300.0,13.9514,13.9514,13.9291,13.944,162300.0
2007-03-22 12:45:00,18.8,18.81,18.79,18.79,29800.0,13.9365,13.944,13.9291,13.9291,29800.0
2007-03-22 12:50:00,18.8,18.81,18.79,18.81,132300.0,13.9365,13.944,13.9291,13.944,132300.0
2007-03-22 12:55:00,18.81,18.81,18.79,18.79,56300.0,13.944,13.944,13.9291,13.9291,56300.0
2007-03-22 13:00:00,18.79,18.79,18.76,18.77,109100.0,13.9291,13.9291,13.9069,13.9143,109100.0
2007-03-22 13:05:00,18.77,18.77,18.73,18.73,287700.0,13.9143,13.9143,13.8847,13.8847,287700.0
2007-03-22 13:10:00,18.73,18.75,18.73,18.73,59300.0,13.8847,13.8995,13.8847,13.8847,59300.0
2007-03-22 13:15:00,18.74,18.74,18.71,18.73,94800.0,13.8921,13.8921,13.8698,13.8847,94800.0
2007-03-22 13:20:00,18.72,18.73,18.72,18.73,27500.0,13.8772,13.8847,13.8772,13.8847,27500.0
2007-03-22 13:25:00,18.73,18.74,18.72,18.73,64200.0,13.8847,13.8921,13.8772,13.8847,64200.0
2007-03-22 13:30:00,18.74,18.74,18.7,18.71,108500.0,13.8921,13.8921,13.8624,13.8698,108500.0
2007-03-22 13:35:00,18.71,18.71,18.68,18.71,308800.0,13.8698,13.8698,13.8476,13.8698,308800.0
2007-03-22 13:40:00,18.71,18.73,18.71,18.73,96000.0,13.8698,13.8847,13.8698,13.8847,96000.0
2007-03-22 13:45:00,18.73,18.73,18.72,18.72,30400.0,13.8847,13.8847,13.8772,13.8772,30400.0
2007-03-22 13:50:00,18.72,18.75,18.71,18.74,166500.0,13.8772,13.8995,13.8698,13.8921,166500.0
2007-03-22 13:55:00,18.74,18.75,18.74,18.74,41800.0,13.8921,13.8995,13.8921,13.8921,41800.0
2007-03-22 14:00:00,18.74,18.77,18.74,18.74,194900.0,13.8921,13.9143,13.8921,13.8921,194900.0
2007-03-22 14:05:00,18.74,18.76,18.74,18.75,71500.0,13.8921,13.9069,13.8921,13.8995,71500.0
2007-03-22 14:10:00,18.76,18.88,18.74,18.75,223400.0,13.9069,13.9959,13.8921,13.8995,223400.0
2007-03-22 14:15:00,18.75,18.77,18.74,18.75,201000.0,13.8995,13.9143,13.8921,13.8995,201000.0
2007-03-22 14:20:00,18.75,18.75,18.74,18.74,45800.0,13.8995,13.8995,13.8921,13.8921,45800.0
2007-03-22 14:25:00,18.75,18.75,18.74,18.74,47300.0,13.8995,13.8995,13.8921,13.8921,47300.0
2007-03-22 14:30:00,18.74,18.74,18.73,18.74,92300.0,13.8921,13.8921,13.8847,13.8921,92300.0
2007-03-22 14:35:00,18.74,18.75,18.73,18.75,59700.0,13.8921,13.8995,13.8847,13.8995,59700.0
2007-03-22 14:40:00,18.75,18.75,18.74,18.74,47100.0,13.8995,13.8995,13.8921,13.8921,47100.0
2007-03-22 14:45:00,18.74,18.79,18.74,18.78,82300.0,13.8921,13.9291,13.8921,13.9217,82300.0
2007-03-22 14:50:00,18.78,18.78,18.76,18.76,113900.0,13.9217,13.9217,13.9069,13.9069,113900.0
2007-03-22 14:55:00,18.77,18.78,18.76,18.77,91600.0,13.9143,13.9217,13.9069,13.9143,91600.0
2007-03-22 15:00:00,18.77,18.79,18.77,18.79,91000.0,13.9143,13.9291,13.9143,13.9291,91000.0
2007-03-22 15:05:00,18.79,18.79,18.76,18.77,159500.0,13.9291,13.9291,13.9069,13.9143,159500.0
2007-03-22 15:10:00,18.77,18.77,18.75,18.77,129000.0,13.9143,13.9143,13.8995,13.9143,129000.0
2007-03-22 15:15:00,18.77,18.78,18.76,18.78,143500.0,13.9143,13.9217,13.9069,13.9217,143500.0
2007-03-22 15:20:00,18.77,18.78,18.77,18.77,48400.0,13.9143,13.9217,13.9143,13.9143,48400.0
2007-03-22 15:25:00,18.77,18.79,18.77,18.79,86000.0,13.9143,13.9291,13.9143,13.9291,86000.0
2007-03-22 15:30:00,18.79,18.79,18.77,18.77,99000.0,13.9291,13.9291,13.9143,13.9143,99000.0
2007-03-22 15:35:00,18.78,18.79,18.77,18.78,82100.0,13.9217,13.9291,13.9143,13.9217,82100.0
2007-03-22 15:40:00,18.77,18.78,18.77,18.77,97700.0,13.9143,13.9217,13.9143,13.9143,97700.0
2007-03-22 15:45:00,18.78,18.79,18.77,18.79,97600.0,13.9217,13.9291,13.9143,13.9291,97600.0
2007-03-22 15:50:00,18.79,18.81,18.78,18.8,289300.0,13.9291,13.944,13.9217,13.9365,289300.0
2007-03-22 15:55:00,18.81,18.81,18.8,18.8,326100.0,13.944,13.944,13.9365,13.9365,326100.0
2007-03-23 09:30:00,18.77,18.85,18.73,18.84,505500.0,13.9143,13.9736,13.8847,13.9662,505500.0
2007-03-23 09:35:00,18.84,18.92,18.83,18.85,312200.0,13.9662,14.0255,13.9588,13.9736,312200.0
2007-03-23 09:40:00,18.85,18.87,18.81,18.84,184300.0,13.9736,13.9884,13.944,13.9662,184300.0
2007-03-23 09:45:00,18.84,18.85,18.8,18.82,369600.0,13.9662,13.9736,13.9365,13.9514,369600.0
2007-03-23 09:50:00,18.83,18.85,18.79,18.79,367500.0,13.9588,13.9736,13.9291,13.9291,367500.0
2007-03-23 09:55:00,18.79,18.83,18.76,18.78,262100.0,13.9291,13.9588,13.9069,13.9217,262100.0
2007-03-23 10:00:00,18.78,18.85,18.73,18.8,464300.0,13.9217,13.9736,13.8847,13.9365,464300.0
2007-03-23 10:05:00,18.8,18.82,18.77,18.81,213400.0,13.9365,13.9514,13.9143,13.944,213400.0
2007-03-23 10:10:00,18.81,18.83,18.79,18.8,144300.0,13.944,13.9588,13.9291,13.9365,144300.0
2007-03-23 10:15:00,18.81,18.83,18.78,18.83,132100.0,13.944,13.9588,13.9217,13.9588,132100.0
2007-03-23 10:20:00,18.83,18.83,18.78,18.8,218600.0,13.9588,13.9588,13.9217,13.9365,218600.0
2007-03-23 10:25:00,18.81,18.83,18.79,18.83,204200.0,13.944,13.9588,13.9291,13.9588,204200.0
2007-03-23 10:30:00,18.83,18.84,18.8,18.81,163600.0,13.9588,13.9662,13.9365,13.944,163600.0
2007-03-23 10:35:00,18.81,18.85,18.78,18.79,236200.0,13.944,13.9736,13.9217,13.9291,236200.0
2007-03-23 10:40:00,18.78,18.81,18.75,18.77,185400.0,13.9217,13.944,13.8995,13.9143,185400.0
2007-03-23 10:45:00,18.77,18.79,18.74,18.74,315600.0,13.9143,13.9291,13.8921,13.8921,315600.0
2007-03-23 10:50:00,18.74,18.77,18.74,18.76,132000.0,13.8921,13.9143,13.8921,13.9069,132000.0
2007-03-23 10:55:00,18.76,18.78,18.74,18.78,137800.0,13.9069,13.9217,13.8921,13.9217,137800.0
2007-03-23 11:00:00,18.78,18.79,18.76,18.79,99000.0,13.9217,13.9291,13.9069,13.9291,99000.0
2007-03-23 11:05:00,18.78,18.83,18.78,18.82,177100.0,13.9217,13.9588,13.9217,13.9514,177100.0
2007-03-23 11:10:00,18.82,18.82,18.79,18.8,131600.0,13.9514,13.9514,13.9291,13.9365,131600.0
2007-03-23 11:15:00,18.8,18.83,18.79,18.81,182700.0,13.9365,13.9588,13.9291,13.944,182700.0
2007-03-23 11:20:00,18.8,18.83,18.8,18.82,87300.0,13.9365,13.9588,13.9365,13.9514,87300.0
2007-03-23 11:25:00,18.81,18.82,18.8,18.81,85500.0,13.944,13.9514,13.9365,13.944,85500.0
2007-03-23 11:30:00,18.82,18.82,18.81,18.81,39000.0,13.9514,13.9514,13.944,13.944,39000.0
2007-03-23 11:35:00,18.82,18.83,18.81,18.83,139600.0,13.9514,13.9588,13.944,13.9588,139600.0
2007-03-23 11:40:00,18.83,18.83,18.81,18.82,110000.0,13.9588,13.9588,13.944,13.9514,110000.0
2007-03-23 11:45:00,18.82,18.82,18.81,18.82,33000.0,13.9514,13.9514,13.944,13.9514,33000.0
2007-03-23 11:50:00,18.82,18.82,18.81,18.81,82400.0,13.9514,13.9514,13.944,13.944,82400.0
2007-03-23 11:55:00,18.82,18.83,18.81,18.83,102000.0,13.9514,13.9588,13.944,13.9588,102000.0
2007-03-23 12:00:00,18.83,18.86,18.82,18.86,175800.0,13.9588,13.981,13.9514,13.981,175800.0
2007-03-23 12:05:00,18.86,18.88,18.86,18.86,185200.0,13.981,13.9959,13.981,13.981,185200.0
2007-03-23 12:10:00,18.87,18.88,18.86,18.87,134900.0,13.9884,13.9959,13.981,13.9884,134900.0
2007-03-23 12:15:00,18.88,18.88,18.85,18.86,95900.0,13.9959,13.9959,13.9736,13.981,95900.0
2007-03-23 12:20:00,18.86,18.89,18.86,18.87,163100.0,13.981,14.0033,13.981,13.9884,163100.0
2007-03-23 12:25:00,18.88,18.88,18.87,18.88,85800.0,13.9959,13.9959,13.9884,13.9959,85800.0
2007-03-23 12:30:00,18.87,18.88,18.87,18.88,48800.0,13.9884,13.9959,13.9884,13.9959,48800.0
2007-03-23 12:35:00,18.88,18.88,18.87,18.88,118000.0,13.9959,13.9959,13.9884,13.9959,118000.0
2007-03-23 12:40:00,18.88,18.89,18.87,18.88,66100.0,13.9959,14.0033,13.9884,13.9959,66100.0
2007-03-23 12:45:00,18.89,18.89,18.88,18.88,41400.0,14.0033,14.0033,13.9959,13.9959,41400.0
2007-03-23 12:50:00,18.88,18.89,18.87,18.87,275300.0,13.9959,14.0033,13.9884,13.9884,275300.0
2007-03-23 12:55:00,18.88,18.9,18.88,18.88,124700.0,13.9959,14.0107,13.9959,13.9959,124700.0
2007-03-23 13:00:00,18.88,18.9,18.87,18.87,93900.0,13.9959,14.0107,13.9884,13.9884,93900.0
2007-03-23 13:05:00,18.87,18.88,18.87,18.88,55500.0,13.9884,13.9959,13.9884,13.9959,55500.0
2007-03-23 13:10:00,18.88,18.89,18.85,18.85,172400.0,13.9959,14.0033,13.9736,13.9736,172400.0
2007-03-23 13:15:00,18.85,18.87,18.85,18.86,76700.0,13.9736,13.9884,13.9736,13.981,76700.0
2007-03-23 13:20:00,18.86,18.88,18.86,18.86,92200.0,13.981,13.9959,13.981,13.981,92200.0
2007-03-23 13:25:00,18.86,18.87,18.85,18.85,31800.0,13.981,13.9884,13.9736,13.9736,31800.0
2007-03-23 13:30:00,18.85,18.86,18.84,18.85,145600.0,13.9736,13.981,13.9662,13.9736,145600.0
2007-03-23 13:35:00,18.85,18.86,18.83,18.85,201400.0,13.9736,13.981,13.9588,13.9736,201400.0
2007-03-23 13:40:00,18.85,18.87,18.85,18.86,134400.0,13.9736,13.9884,13.9736,13.981,134400.0
2007-03-23 13:45:00,18.85,18.87,18.85,18.86,57800.0,13.9736,13.9884,13.9736,13.981,57800.0
2007-03-23 13:50:00,18.86,18.87,18.86,18.87,50100.0,13.981,13.9884,13.981,13.9884,50100.0
2007-03-23 13:55:00,18.87,18.87,18.86,18.86,39600.0,13.9884,13.9884,13.981,13.981,39600.0
2007-03-23 14:00:00,18.87,18.88,18.85,18.85,165800.0,13.9884,13.9959,13.9736,13.9736,165800.0
2007-03-23 14:05:00,18.85,18.86,18.85,18.85,32000.0,13.9736,13.981,13.9736,13.9736,32000.0
2007-03-23 14:10:00,18.86,18.87,18.85,18.86,104000.0,13.981,13.9884,13.9736,13.981,104000.0
2007-03-23 14:15:00,18.85,18.86,18.84,18.85,120300.0,13.9736,13.981,13.9662,13.9736,120300.0
2007-03-23 14:20:00,18.85,18.85,18.83,18.85,231500.0,13.9736,13.9736,13.9588,13.9736,231500.0
2007-03-23 14:25:00,18.85,18.85,18.84,18.84,93000.0,13.9736,13.9736,13.9662,13.9662,93000.0
2007-03-23 14:30:00,18.84,18.85,18.83,18.85,119800.0,13.9662,13.9736,13.9588,13.9736,119800.0
2007-03-23 14:35:00,18.85,18.85,18.83,18.83,103900.0,13.9736,13.9736,13.9588,13.9588,103900.0
2007-03-23 14:40:00,18.83,18.84,18.81,18.82,175700.0,13.9588,13.9662,13.944,13.9514,175700.0
2007-03-23 14:45:00,18.83,18.83,18.82,18.82,45800.0,13.9588,13.9588,13.9514,13.9514,45800.0
2007-03-23 14:50:00,18.82,18.83,18.82,18.83,30000.0,13.9514,13.9588,13.9514,13.9588,30000.0
2007-03-23 14:55:00,18.83,18.85,18.82,18.85,81000.0,13.9588,13.9736,13.9514,13.9736,81000.0
2007-03-23 15:00:00,18.84,18.86,18.83,18.86,154200.0,13.9662,13.981,13.9588,13.981,154200.0
2007-03-23 15:05:00,18.85,18.86,18.85,18.86,46300.0,13.9736,13.981,13.9736,13.981,46300.0
2007-03-23 15:10:00,18.85,18.87,18.84,18.87,246900.0,13.9736,13.9884,13.9662,13.9884,246900.0
2007-03-23 15:15:00,18.86,18.88,18.83,18.84,456000.0,13.981,13.9959,13.9588,13.9662,456000.0
2007-03-23 15:20:00,18.84,18.84,18.83,18.84,41800.0,13.9662,13.9662,13.9588,13.9662,41800.0
2007-03-23 15:25:00,18.84,18.84,18.83,18.83,71300.0,13.9662,13.9662,13.9588,13.9588,71300.0
2007-03-23 15:30:00,18.83,18.84,18.83,18.84,51500.0,13.9588,13.9662,13.9588,13.9662,51500.0
2007-03-23 15:35:00,18.84,18.84,18.83,18.83,49600.0,13.9662,13.9662,13.9588,13.9588,49600.0
2007-03-23 15:40:00,18.84,18.84,18.82,18.84,238000.0,13.9662,13.9662,13.9514,13.9662,238000.0
2007-03-23 15:45:00,18.83,18.84,18.82,18.83,170400.0,13.9588,13.9662,13.9514,13.9588,170400.0
2007-03-23 15:50:00,18.84,18.84,18.82,18.83,155900.0,13.9662,13.9662,13.9514,13.9588,155900.0
2007-03-23 15:55:00,18.83,18.83,18.78,18.78,400300.0,13.9588,13.9588,13.9217,13.9217,400300.0
2007-03-26 09:30:00,18.76,18.83,18.75,18.81,258200.0,13.9069,13.9588,13.8995,13.944,258200.0
2007-03-26 09:35:00,18.82,18.83,18.76,18.83,194900.0,13.9514,13.9588,13.9069,13.9588,194900.0
2007-03-26 09:40:00,18.83,18.89,18.83,18.84,237200.0,13.9588,14.0033,13.9588,13.9662,237200.0
2007-03-26 09:45:00,18.84,18.9,18.84,18.86,281500.0,13.9662,14.0107,13.9662,13.981,281500.0
2007-03-26 09:50:00,18.86,18.89,18.84,18.86,122400.0,13.981,14.0033,13.9662,13.981,122400.0
2007-03-26 09:55:00,18.86,18.9,18.85,18.88,146500.0,13.981,14.0107,13.9736,13.9959,146500.0
2007-03-26 10:00:00,18.88,18.88,18.74,18.75,519600.0,13.9959,13.9959,13.8921,13.8995,519600.0
2007-03-26 10:05:00,18.74,18.81,18.68,18.73,515000.0,13.8921,13.944,13.8476,13.8847,515000.0
2007-03-26 10:10:00,18.74,18.74,18.7,18.7,332400.0,13.8921,13.8921,13.8624,13.8624,332400.0
2007-03-26 10:15:00,18.71,18.71,18.66,18.67,301600.0,13.8698,13.8698,13.8328,13.8402,301600.0
2007-03-26 10:20:00,18.68,18.68,18.59,18.59,310800.0,13.8476,13.8476,13.7809,13.7809,310800.0
2007-03-26 10:25:00,18.59,18.69,18.55,18.62,753200.0,13.7809,13.855,13.7512,13.8031,753200.0
2007-03-26 10:30:00,18.61,18.73,18.59,18.62,275000.0,13.7957,13.8847,13.7809,13.8031,275000.0
2007-03-26 10:35:00,18.63,18.64,18.6,18.62,218000.0,13.8105,13.8179,13.7883,13.8031,218000.0
2007-03-26 10:40:00,18.62,18.66,18.62,18.63,245700.0,13.8031,13.8328,13.8031,13.8105,245700.0
2007-03-26 10:45:00,18.63,18.67,18.62,18.67,162200.0,13.8105,13.8402,13.8031,13.8402,162200.0
2007-03-26 10:50:00,18.67,18.68,18.62,18.66,256600.0,13.8402,13.8476,13.8031,13.8328,256600.0
2007-03-26 10:55:00,18.67,18.67,18.65,18.66,145400.0,13.8402,13.8402,13.8254,13.8328,145400.0
2007-03-26 11:00:00,18.66,18.67,18.62,18.65,257000.0,13.8328,13.8402,13.8031,13.8254,257000.0
2007-03-26 11:05:00,18.65,18.66,18.64,18.65,62900.0,13.8254,13.8328,13.8179,13.8254,62900.0
2007-03-26 11:10:00,18.66,18.66,18.65,18.65,59400.0,13.8328,13.8328,13.8254,13.8254,59400.0
2007-03-26 11:15:00,18.65,18.68,18.65,18.67,84800.0,13.8254,13.8476,13.8254,13.8402,84800.0
2007-03-26 11:20:00,18.68,18.7,18.66,18.67,128900.0,13.8476,13.8624,13.8328,13.8402,128900.0
2007-03-26 11:25:00,18.67,18.69,18.66,18.67,79500.0,13.8402,13.855,13.8328,13.8402,79500.0
2007-03-26 11:30:00,18.68,18.7,18.68,18.68,58000.0,13.8476,13.8624,13.8476,13.8476,58000.0
2007-03-26 11:35:00,18.69,18.7,18.68,18.7,40800.0,13.855,13.8624,13.8476,13.8624,40800.0
2007-03-26 11:40:00,18.7,18.7,18.69,18.69,34800.0,13.8624,13.8624,13.855,13.855,34800.0
2007-03-26 11:45:00,18.7,18.7,18.67,18.67,77600.0,13.8624,13.8624,13.8402,13.8402,77600.0
2007-03-26 11:50:00,18.67,18.7,18.66,18.7,132100.0,13.8402,13.8624,13.8328,13.8624,132100.0
2007-03-26 11:55:00,18.69,18.7,18.68,18.68,38900.0,13.855,13.8624,13.8476,13.8476,38900.0
2007-03-26 12:00:00,18.68,18.69,18.68,18.68,20300.0,13.8476,13.855,13.8476,13.8476,20300.0
2007-03-26 12:05:00,18.69,18.69,18.67,18.67,50000.0,13.855,13.855,13.8402,13.8402,50000.0
2007-03-26 12:10:00,18.68,18.68,18.67,18.68,32900.0,13.8476,13.8476,13.8402,13.8476,32900.0
2007-03-26 12:15:00,18.68,18.69,18.67,18.69,42400.0,13.8476,13.855,13.8402,13.855,42400.0
2007-03-26 12:20:00,18.69,18.73,18.68,18.71,136900.0,13.855,13.8847,13.8476,13.8698,136900.0
2007-03-26 12:25:00,18.71,18.72,18.71,18.71,44300.0,13.8698,13.8772,13.8698,13.8698,44300.0
2007-03-26 12:30:00,18.72,18.72,18.7,18.7,18100.0,13.8772,13.8772,13.8624,13.8624,18100.0
2007-03-26 12:35:00,18.71,18.72,18.69,18.7,296100.0,13.8698,13.8772,13.855,13.8624,296100.0
2007-03-26 12:40:00,18.7,18.71,18.67,18.69,434100.0,13.8624,13.8698,13.8402,13.855,434100.0
2007-03-26 12:45:00,18.69,18.74,18.69,18.72,396500.0,13.855,13.8921,13.855,13.8772,396500.0
2007-03-26 12:50:00,18.71,18.74,18.7,18.7,312800.0,13.8698,13.8921,13.8624,13.8624,312800.0
2007-03-26 12:55:00,18.7,18.71,18.69,18.7,59400.0,13.8624,13.8698,13.855,13.8624,59400.0
2007-03-26 13:00:00,18.7,18.72,18.7,18.71,73500.0,13.8624,13.8772,13.8624,13.8698,73500.0
2007-03-26 13:05:00,18.71,18.72,18.69,18.69,224800.0,13.8698,13.8772,13.855,13.855,224800.0
2007-03-26 13:10:00,18.7,18.72,18.69,18.71,122600.0,13.8624,13.8772,13.855,13.8698,122600.0
2007-03-26 13:15:00,18.7,18.72,18.7,18.71,131400.0,13.8624,13.8772,13.8624,13.8698,131400.0
2007-03-26 13:20:00,18.71,18.73,18.71,18.73,38700.0,13.8698,13.8847,13.8698,13.8847,38700.0
2007-03-26 13:25:00,18.73,18.74,18.72,18.73,49100.0,13.8847,13.8921,13.8772,13.8847,49100.0
2007-03-26 13:30:00,18.74,18.75,18.73,18.74,118700.0,13.8921,13.8995,13.8847,13.8921,118700.0
2007-03-26 13:35:00,18.75,18.75,18.73,18.74,51300.0,13.8995,13.8995,13.8847,13.8921,51300.0
2007-03-26 13:40:00,18.73,18.74,18.73,18.74,22100.0,13.8847,13.8921,13.8847,13.8921,22100.0
2007-03-26 13:45:00,18.74,18.75,18.73,18.74,72800.0,13.8921,13.8995,13.8847,13.8921,72800.0
2007-03-26 13:50:00,18.74,18.74,18.7,18.73,50900.0,13.8921,13.8921,13.8624,13.8847,50900.0
2007-03-26 13:55:00,18.73,18.75,18.73,18.75,88500.0,13.8847,13.8995,13.8847,13.8995,88500.0
2007-03-26 14:00:00,18.75,18.77,18.75,18.77,243000.0,13.8995,13.9143,13.8995,13.9143,243000.0
2007-03-26 14:05:00,18.77,18.78,18.75,18.75,86000.0,13.9143,13.9217,13.8995,13.8995,86000.0
2007-03-26 14:10:00,18.76,18.78,18.75,18.77,76300.0,13.9069,13.9217,13.8995,13.9143,76300.0
2007-03-26 14:15:00,18.78,18.79,18.77,18.79,87800.0,13.9217,13.9291,13.9143,13.9291,87800.0
2007-03-26 14:20:00,18.79,18.81,18.78,18.79,333100.0,13.9291,13.944,13.9217,13.9291,333100.0
2007-03-26 14:25:00,18.79,18.8,18.77,18.8,142400.0,13.9291,13.9365,13.9143,13.9365,142400.0
2007-03-26 14:30:00,18.8,18.8,18.77,18.78,96400.0,13.9365,13.9365,13.9143,13.9217,96400.0
2007-03-26 14:35:00,18.78,18.79,18.78,18.78,42100.0,13.9217,13.9291,13.9217,13.9217,42100.0
2007-03-26 14:40:00,18.78,18.8,18.78,18.8,135900.0,13.9217,13.9365,13.9217,13.9365,135900.0
2007-03-26 14:45:00,18.8,18.8,18.78,18.79,158100.0,13.9365,13.9365,13.9217,13.9291,158100.0
2007-03-26 14:50:00,18.8,18.81,18.79,18.8,99100.0,13.9365,13.944,13.9291,13.9365,99100.0
2007-03-26 14:55:00,18.8,18.81,18.8,18.81,56400.0,13.9365,13.944,13.9365,13.944,56400.0
2007-03-26 15:00:00,18.81,18.82,18.8,18.81,149900.0,13.944,13.9514,13.9365,13.944,149900.0
2007-03-26 15:05:00,18.81,18.82,18.81,18.82,49100.0,13.944,13.9514,13.944,13.9514,49100.0
2007-03-26 15:10:00,18.82,18.82,18.8,18.81,79800.0,13.9514,13.9514,13.9365,13.944,79800.0
2007-03-26 15:15:00,18.8,18.81,18.79,18.8,132600.0,13.9365,13.944,13.9291,13.9365,132600.0
2007-03-26 15:20:00,18.79,18.81,18.79,18.81,97200.0,13.9291,13.944,13.9291,13.944,97200.0
2007-03-26 15:25:00,18.81,18.84,18.8,18.82,243200.0,13.944,13.9662,13.9365,13.9514,243200.0
2007-03-26 15:30:00,18.83,18.88,18.82,18.88,218300.0,13.9588,13.9959,13.9514,13.9959,218300.0
2007-03-26 15:35:00,18.87,18.88,18.84,18.85,133200.0,13.9884,13.9959,13.9662,13.9736,133200.0
2007-03-26 15:40:00,18.85,18.86,18.84,18.86,135900.0,13.9736,13.981,13.9662,13.981,135900.0
2007-03-26 15:45:00,18.86,18.87,18.85,18.86,191300.0,13.981,13.9884,13.9736,13.981,191300.0
2007-03-26 15:50:00,18.86,18.87,18.84,18.86,282200.0,13.981,13.9884,13.9662,13.981,282200.0
2007-03-26 15:55:00,18.87,18.89,18.86,18.89,286200.0,13.9884,14.0033,13.981,14.0033,286200.0
2007-03-27 09:30:00,18.8,18.82,18.72,18.8,507300.0,13.9365,13.9514,13.8772,13.9365,507300.0
2007-03-27 09:35:00,18.8,18.87,18.77,18.85,255000.0,13.9365,13.9884,13.9143,13.9736,255000.0
2007-03-27 09:40:00,18.85,18.87,18.83,18.87,214700.0,13.9736,13.9884,13.9588,13.9884,214700.0
2007-03-27 09:45:00,18.87,18.9,18.79,18.89,169200.0,13.9884,14.0107,13.9291,14.0033,169200.0
2007-03-27 09:50:00,18.89,18.89,18.75,18.84,455100.0,14.0033,14.0033,13.8995,13.9662,455100.0
2007-03-27 09:55:00,18.84,18.88,18.82,18.84,137800.0,13.9662,13.9959,13.9514,13.9662,137800.0
2007-03-27 10:00:00,18.83,18.89,18.8,18.87,329400.0,13.9588,14.0033,13.9365,13.9884,329400.0
2007-03-27 10:05:00,18.86,18.86,18.8,18.82,259000.0,13.981,13.981,13.9365,13.9514,259000.0
2007-03-27 10:10:00,18.82,18.85,18.8,18.82,195100.0,13.9514,13.9736,13.9365,13.9514,195100.0
2007-03-27 10:15:00,18.82,18.85,18.82,18.83,143100.0,13.9514,13.9736,13.9514,13.9588,143100.0
2007-03-27 10:20:00,18.82,18.83,18.76,18.81,258700.0,13.9514,13.9588,13.9069,13.944,258700.0
2007-03-27 10:25:00,18.8,18.82,18.78,18.81,202100.0,13.9365,13.9514,13.9217,13.944,202100.0
2007-03-27 10:30:00,18.8,18.84,18.78,18.8,121700.0,13.9365,13.9662,13.9217,13.9365,121700.0
2007-03-27 10:35:00,18.81,18.88,18.8,18.82,107300.0,13.944,13.9959,13.9365,13.9514,107300.0
2007-03-27 10:40:00,18.82,18.84,18.79,18.81,133600.0,13.9514,13.9662,13.9291,13.944,133600.0
2007-03-27 10:45:00,18.81,18.81,18.79,18.81,138100.0,13.944,13.944,13.9291,13.944,138100.0
2007-03-27 10:50:00,18.8,18.84,18.8,18.83,121000.0,13.9365,13.9662,13.9365,13.9588,121000.0
2007-03-27 10:55:00,18.84,18.84,18.81,18.84,152700.0,13.9662,13.9662,13.944,13.9662,152700.0
2007-03-27 11:00:00,18.84,18.84,18.81,18.82,136900.0,13.9662,13.9662,13.944,13.9514,136900.0
2007-03-27 11:05:00,18.83,18.84,18.81,18.81,125800.0,13.9588,13.9662,13.944,13.944,125800.0
2007-03-27 11:10:00,18.81,18.84,18.79,18.8,158700.0,13.944,13.9662,13.9291,13.9365,158700.0
2007-03-27 11:15:00,18.81,18.83,18.8,18.8,171400.0,13.944,13.9588,13.9365,13.9365,171400.0
2007-03-27 11:20:00,18.8,18.81,18.79,18.81,167500.0,13.9365,13.944,13.9291,13.944,167500.0
2007-03-27 11:25:00,18.8,18.82,18.8,18.81,101400.0,13.9365,13.9514,13.9365,13.944,101400.0
2007-03-27 11:30:00,18.8,18.83,18.79,18.82,227600.0,13.9365,13.9588,13.9291,13.9514,227600.0
2007-03-27 11:35:00,18.81,18.83,18.81,18.82,49000.0,13.944,13.9588,13.944,13.9514,49000.0
2007-03-27 11:40:00,18.81,18.84,18.81,18.83,46700.0,13.944,13.9662,13.944,13.9588,46700.0
2007-03-27 11:45:00,18.83,18.85,18.83,18.85,54900.0,13.9588,13.9736,13.9588,13.9736,54900.0
2007-03-27 11:50:00,18.84,18.85,18.81,18.81,82700.0,13.9662,13.9736,13.944,13.944,82700.0
2007-03-27 11:55:00,18.81,18.82,18.81,18.82,23300.0,13.944,13.9514,13.944,13.9514,23300.0
2007-03-27 12:00:00,18.82,18.82,18.8,18.81,45700.0,13.9514,13.9514,13.9365,13.944,45700.0
2007-03-27 12:05:00,18.8,18.81,18.8,18.81,135800.0,13.9365,13.944,13.9365,13.944,135800.0
2007-03-27 12:10:00,18.8,18.81,18.8,18.8,89600.0,13.9365,13.944,13.9365,13.9365,89600.0
2007-03-27 12:15:00,18.8,18.81,18.79,18.8,135300.0,13.9365,13.944,13.9291,13.9365,135300.0
2007-03-27 12:20:00,18.81,18.81,18.8,18.8,26000.0,13.944,13.944,13.9365,13.9365,26000.0
2007-03-27 12:25:00,18.8,18.81,18.79,18.81,81200.0,13.9365,13.944,13.9291,13.944,81200.0
2007-03-27 12:30:00,18.81,18.81,18.8,18.81,59200.0,13.944,13.944,13.9365,13.944,59200.0
2007-03-27 12:35:00,18.81,18.83,18.81,18.83,27800.0,13.944,13.9588,13.944,13.9588,27800.0
2007-03-27 12:40:00,18.82,18.83,18.82,18.82,40900.0,13.9514,13.9588,13.9514,13.9514,40900.0
2007-03-27 12:45:00,18.82,18.83,18.82,18.83,21600.0,13.9514,13.9588,13.9514,13.9588,21600.0
2007-03-27 12:50:00,18.83,18.83,18.82,18.83,20500.0,13.9588,13.9588,13.9514,13.9588,20500.0
2007-03-27 12:55:00,18.82,18.84,18.82,18.83,48400.0,13.9514,13.9662,13.9514,13.9588,48400.0
2007-03-27 13:00:00,18.83,18.84,18.82,18.82,77500.0,13.9588,13.9662,13.9514,13.9514,77500.0
2007-03-27 13:05:00,18.83,18.83,18.82,18.82,59900.0,13.9588,13.9588,13.9514,13.9514,59900.0
2007-03-27 13:10:00,18.83,18.83,18.82,18.83,21200.0,13.9588,13.9588,13.9514,13.9588,21200.0
2007-03-27 13:15:00,18.83,18.83,18.82,18.83,26500.0,13.9588,13.9588,13.9514,13.9588,26500.0
2007-03-27 13:20:00,18.83,18.84,18.82,18.83,49300.0,13.9588,13.9662,13.9514,13.9588,49300.0
2007-03-27 13:25:00,18.84,18.84,18.83,18.83,17700.0,13.9662,13.9662,13.9588,13.9588,17700.0
2007-03-27 13:30:00,18.84,18.84,18.81,18.81,138600.0,13.9662,13.9662,13.944,13.944,138600.0
2007-03-27 13:35:00,18.81,18.82,18.8,18.81,143100.0,13.944,13.9514,13.9365,13.944,143100.0
2007-03-27 13:40:00,18.81,18.81,18.8,18.81,50900.0,13.944,13.944,13.9365,13.944,50900.0
2007-03-27 13:45:00,18.81,18.83,18.8,18.83,125700.0,13.944,13.9588,13.9365,13.9588,125700.0
2007-03-27 13:50:00,18.83,18.84,18.81,18.82,177900.0,13.9588,13.9662,13.944,13.9514,177900.0
2007-03-27 13:55:00,18.81,18.82,18.81,18.81,43600.0,13.944,13.9514,13.944,13.944,43600.0
2007-03-27 14:00:00,18.81,18.83,18.81,18.82,164600.0,13.944,13.9588,13.944,13.9514,164600.0
2007-03-27 14:05:00,18.82,18.83,18.8,18.81,432500.0,13.9514,13.9588,13.9365,13.944,432500.0
2007-03-27 14:10:00,18.81,18.82,18.79,18.81,275500.0,13.944,13.9514,13.9291,13.944,275500.0
2007-03-27 14:15:00,18.81,18.81,18.8,18.81,68200.0,13.944,13.944,13.9365,13.944,68200.0
2007-03-27 14:20:00,18.81,18.82,18.79,18.79,102300.0,13.944,13.9514,13.9291,13.9291,102300.0
2007-03-27 14:25:00,18.8,18.8,18.78,18.79,129200.0,13.9365,13.9365,13.9217,13.9291,129200.0
2007-03-27 14:30:00,18.79,18.81,18.78,18.79,160900.0,13.9291,13.944,13.9217,13.9291,160900.0
2007-03-27 14:35:00,18.8,18.8,18.79,18.79,29500.0,13.9365,13.9365,13.9291,13.9291,29500.0
2007-03-27 14:40:00,18.8,18.81,18.79,18.8,116000.0,13.9365,13.944,13.9291,13.9365,116000.0
2007-03-27 14:45:00,18.8,18.8,18.79,18.79,31800.0,13.9365,13.9365,13.9291,13.9291,31800.0
2007-03-27 14:50:00,18.79,18.81,18.79,18.8,114600.0,13.9291,13.944,13.9291,13.9365,114600.0
2007-03-27 14:55:00,18.8,18.82,18.8,18.82,158500.0,13.9365,13.9514,13.9365,13.9514,158500.0
2007-03-27 15:00:00,18.81,18.84,18.81,18.84,192500.0,13.944,13.9662,13.944,13.9662,192500.0
2007-03-27 15:05:00,18.84,18.84,18.83,18.84,61000.0,13.9662,13.9662,13.9588,13.9662,61000.0
2007-03-27 15:10:00,18.83,18.84,18.83,18.84,84300.0,13.9588,13.9662,13.9588,13.9662,84300.0
2007-03-27 15:15:00,18.83,18.84,18.83,18.84,50100.0,13.9588,13.9662,13.9588,13.9662,50100.0
2007-03-27 15:20:00,18.84,18.84,18.83,18.83,51300.0,13.9662,13.9662,13.9588,13.9588,51300.0
2007-03-27 15:25:00,18.84,18.84,18.83,18.83,28100.0,13.9662,13.9662,13.9588,13.9588,28100.0
2007-03-27 15:30:00,18.83,18.85,18.83,18.84,142000.0,13.9588,13.9736,13.9588,13.9662,142000.0
2007-03-27 15:35:00,18.84,18.85,18.84,18.85,77600.0,13.9662,13.9736,13.9662,13.9736,77600.0
2007-03-27 15:40:00,18.85,18.85,18.84,18.85,91800.0,13.9736,13.9736,13.9662,13.9736,91800.0
2007-03-27 15:45:00,18.84,18.85,18.84,18.85,126200.0,13.9662,13.9736,13.9662,13.9736,126200.0
2007-03-27 15:50:00,18.84,18.85,18.83,18.84,179800.0,13.9662,13.9736,13.9588,13.9662,179800.0
2007-03-27 15:55:00,18.84,18.85,18.83,18.85,417100.0,13.9662,13.9736,13.9588,13.9736,417100.0
2007-03-28 09:30:00,18.75,18.79,18.73,18.73,345900.0,13.8995,13.9291,13.8847,13.8847,345900.0
2007-03-28 09:35:00,18.73,18.76,18.72,18.76,230100.0,13.8847,13.9069,13.8772,13.9069,230100.0
2007-03-28 09:40:00,18.75,18.78,18.75,18.78,172100.0,13.8995,13.9217,13.8995,13.9217,172100.0
2007-03-28 09:45:00,18.78,18.83,18.78,18.81,211400.0,13.9217,13.9588,13.9217,13.944,211400.0
2007-03-28 09:50:00,18.82,18.82,18.78,18.79,179200.0,13.9514,13.9514,13.9217,13.9291,179200.0
2007-03-28 09:55:00,18.79,18.8,18.79,18.8,57300.0,13.9291,13.9365,13.9291,13.9365,57300.0
2007-03-28 10:00:00,18.79,18.81,18.77,18.78,169800.0,13.9291,13.944,13.9143,13.9217,169800.0
2007-03-28 10:05:00,18.78,18.8,18.78,18.79,161000.0,13.9217,13.9365,13.9217,13.9291,161000.0
2007-03-28 10:10:00,18.79,18.79,18.76,18.78,166900.0,13.9291,13.9291,13.9069,13.9217,166900.0
2007-03-28 10:15:00,18.77,18.78,18.76,18.77,110100.0,13.9143,13.9217,13.9069,13.9143,110100.0
2007-03-28 10:20:00,18.77,18.78,18.75,18.76,239100.0,13.9143,13.9217,13.8995,13.9069,239100.0
2007-03-28 10:25:00,18.75,18.76,18.74,18.75,54300.0,13.8995,13.9069,13.8921,13.8995,54300.0
2007-03-28 10:30:00,18.74,18.74,18.67,18.67,561900.0,13.8921,13.8921,13.8402,13.8402,561900.0
2007-03-28 10:35:00,18.67,18.68,18.62,18.66,583600.0,13.8402,13.8476,13.8031,13.8328,583600.0
2007-03-28 10:40:00,18.65,18.68,18.63,18.64,446400.0,13.8254,13.8476,13.8105,13.8179,446400.0
2007-03-28 10:45:00,18.64,18.68,18.63,18.66,253300.0,13.8179,13.8476,13.8105,13.8328,253300.0
2007-03-28 10:50:00,18.67,18.7,18.65,18.66,251700.0,13.8402,13.8624,13.8254,13.8328,251700.0
2007-03-28 10:55:00,18.67,18.71,18.67,18.71,437700.0,13.8402,13.8698,13.8402,13.8698,437700.0
2007-03-28 11:00:00,18.71,18.71,18.67,18.69,281300.0,13.8698,13.8698,13.8402,13.855,281300.0
2007-03-28 11:05:00,18.68,18.72,18.68,18.69,137000.0,13.8476,13.8772,13.8476,13.855,137000.0
2007-03-28 11:10:00,18.7,18.72,18.68,18.68,262300.0,13.8624,13.8772,13.8476,13.8476,262300.0
2007-03-28 11:15:00,18.68,18.7,18.68,18.7,116400.0,13.8476,13.8624,13.8476,13.8624,116400.0
2007-03-28 11:20:00,18.71,18.71,18.68,18.69,167800.0,13.8698,13.8698,13.8476,13.855,167800.0
2007-03-28 11:25:00,18.69,18.69,18.67,18.69,111300.0,13.855,13.855,13.8402,13.855,111300.0
2007-03-28 11:30:00,18.69,18.7,18.67,18.69,146200.0,13.855,13.8624,13.8402,13.855,146200.0
2007-03-28 11:35:00,18.69,18.69,18.67,18.69,146800.0,13.855,13.855,13.8402,13.855,146800.0
2007-03-28 11:40:00,18.69,18.7,18.68,18.69,84100.0,13.855,13.8624,13.8476,13.855,84100.0
2007-03-28 11:45:00,18.69,18.69,18.66,18.67,131500.0,13.855,13.855,13.8328,13.8402,131500.0
2007-03-28 11:50:00,18.67,18.67,18.65,18.65,79300.0,13.8402,13.8402,13.8254,13.8254,79300.0
2007-03-28 11:55:00,18.66,18.66,18.65,18.65,50700.0,13.8328,13.8328,13.8254,13.8254,50700.0
2007-03-28 12:00:00,18.65,18.68,18.65,18.68,95400.0,13.8254,13.8476,13.8254,13.8476,95400.0
2007-03-28 12:05:00,18.68,18.7,18.67,18.68,348100.0,13.8476,13.8624,13.8402,13.8476,348100.0
2007-03-28 12:10:00,18.69,18.71,18.67,18.71,197800.0,13.855,13.8698,13.8402,13.8698,197800.0
2007-03-28 12:15:00,18.71,18.79,18.7,18.79,136300.0,13.8698,13.9291,13.8624,13.9291,136300.0
2007-03-28 12:20:00,18.79,18.8,18.74,18.77,788800.0,13.9291,13.9365,13.8921,13.9143,788800.0
2007-03-28 12:25:00,18.78,18.8,18.75,18.75,597400.0,13.9217,13.9365,13.8995,13.8995,597400.0
2007-03-28 12:30:00,18.76,18.78,18.75,18.76,190900.0,13.9069,13.9217,13.8995,13.9069,190900.0
2007-03-28 12:35:00,18.76,18.81,18.75,18.8,178800.0,13.9069,13.944,13.8995,13.9365,178800.0
2007-03-28 12:40:00,18.8,18.82,18.78,18.81,202500.0,13.9365,13.9514,13.9217,13.944,202500.0
2007-03-28 12:45:00,18.81,18.83,18.81,18.82,108800.0,13.944,13.9588,13.944,13.9514,108800.0
2007-03-28 12:50:00,18.81,18.81,18.77,18.8,176200.0,13.944,13.944,13.9143,13.9365,176200.0
2007-03-28 12:55:00,18.79,18.8,18.78,18.79,67000.0,13.9291,13.9365,13.9217,13.9291,67000.0
2007-03-28 13:00:00,18.8,18.8,18.76,18.76,72200.0,13.9365,13.9365,13.9069,13.9069,72200.0
2007-03-28 13:05:00,18.76,18.78,18.76,18.76,67600.0,13.9069,13.9217,13.9069,13.9069,67600.0
2007-03-28 13:10:00,18.76,18.78,18.75,18.75,123800.0,13.9069,13.9217,13.8995,13.8995,123800.0
2007-03-28 13:15:00,18.75,18.78,18.75,18.76,72200.0,13.8995,13.9217,13.8995,13.9069,72200.0
2007-03-28 13:20:00,18.76,18.78,18.76,18.77,50500.0,13.9069,13.9217,13.9069,13.9143,50500.0
2007-03-28 13:25:00,18.77,18.78,18.75,18.76,63400.0,13.9143,13.9217,13.8995,13.9069,63400.0
2007-03-28 13:30:00,18.76,18.77,18.75,18.77,69500.0,13.9069,13.9143,13.8995,13.9143,69500.0
2007-03-28 13:35:00,18.76,18.79,18.75,18.77,208600.0,13.9069,13.9291,13.8995,13.9143,208600.0
2007-03-28 13:40:00,18.77,18.78,18.76,18.78,71700.0,13.9143,13.9217,13.9069,13.9217,71700.0
2007-03-28 13:45:00,18.78,18.78,18.76,18.76,68300.0,13.9217,13.9217,13.9069,13.9069,68300.0
2007-03-28 13:50:00,18.76,18.77,18.73,18.73,136500.0,13.9069,13.9143,13.8847,13.8847,136500.0
2007-03-28 13:55:00,18.74,18.74,18.7,18.7,259800.0,13.8921,13.8921,13.8624,13.8624,259800.0
2007-03-28 14:00:00,18.71,18.72,18.71,18.71,216800.0,13.8698,13.8772,13.8698,13.8698,216800.0
2007-03-28 14:05:00,18.72,18.72,18.69,18.7,193300.0,13.8772,13.8772,13.855,13.8624,193300.0
2007-03-28 14:10:00,18.7,18.7,18.65,18.67,259600.0,13.8624,13.8624,13.8254,13.8402,259600.0
2007-03-28 14:15:00,18.66,18.68,18.64,18.67,222100.0,13.8328,13.8476,13.8179,13.8402,222100.0
2007-03-28 14:20:00,18.67,18.68,18.65,18.67,174900.0,13.8402,13.8476,13.8254,13.8402,174900.0
2007-03-28 14:25:00,18.66,18.72,18.66,18.7,450000.0,13.8328,13.8772,13.8328,13.8624,450000.0
2007-03-28 14:30:00,18.7,18.72,18.67,18.71,275200.0,13.8624,13.8772,13.8402,13.8698,275200.0
2007-03-28 14:35:00,18.71,18.71,18.69,18.7,54400.0,13.8698,13.8698,13.855,13.8624,54400.0
2007-03-28 14:40:00,18.7,18.71,18.67,18.69,179900.0,13.8624,13.8698,13.8402,13.855,179900.0
2007-03-28 14:45:00,18.68,18.68,18.66,18.67,93000.0,13.8476,13.8476,13.8328,13.8402,93000.0
2007-03-28 14:50:00,18.67,18.67,18.64,18.64,229600.0,13.8402,13.8402,13.8179,13.8179,229600.0
2007-03-28 14:55:00,18.64,18.66,18.64,18.65,183900.0,13.8179,13.8328,13.8179,13.8254,183900.0
2007-03-28 15:00:00,18.65,18.67,18.64,18.67,252800.0,13.8254,13.8402,13.8179,13.8402,252800.0
2007-03-28 15:05:00,18.67,18.7,18.64,18.64,301200.0,13.8402,13.8624,13.8179,13.8179,301200.0
2007-03-28 15:10:00,18.65,18.67,18.64,18.66,160900.0,13.8254,13.8402,13.8179,13.8328,160900.0
2007-03-28 15:15:00,18.67,18.67,18.64,18.65,468600.0,13.8402,13.8402,13.8179,13.8254,468600.0
2007-03-28 15:20:00,18.66,18.68,18.65,18.66,168500.0,13.8328,13.8476,13.8254,13.8328,168500.0
2007-03-28 15:25:00,18.67,18.72,18.66,18.7,366800.0,13.8402,13.8772,13.8328,13.8624,366800.0
2007-03-28 15:30:00,18.7,18.73,18.7,18.72,247500.0,13.8624,13.8847,13.8624,13.8772,247500.0
2007-03-28 15:35:00,18.72,18.73,18.7,18.72,316900.0,13.8772,13.8847,13.8624,13.8772,316900.0
2007-03-28 15:40:00,18.73,18.73,18.7,18.7,344000.0,13.8847,13.8847,13.8624,13.8624,344000.0
2007-03-28 15:45:00,18.7,18.73,18.68,18.7,311000.0,13.8624,13.8847,13.8476,13.8624,311000.0
2007-03-28 15:50:00,18.7,18.72,18.66,18.66,435600.0,13.8624,13.8772,13.8328,13.8328,435600.0
2007-03-28 15:55:00,18.66,18.68,18.64,18.65,677500.0,13.8328,13.8476,13.8179,13.8254,677500.0
2007-03-29 09:30:00,18.85,18.89,18.75,18.75,862100.0,13.9736,14.0033,13.8995,13.8995,862100.0
2007-03-29 09:35:00,18.76,18.76,18.68,18.7,315400.0,13.9069,13.9069,13.8476,13.8624,315400.0
2007-03-29 09:40:00,18.7,18.7,18.66,18.69,210700.0,13.8624,13.8624,13.8328,13.855,210700.0
2007-03-29 09:45:00,18.68,18.69,18.64,18.65,211300.0,13.8476,13.855,13.8179,13.8254,211300.0
2007-03-29 09:50:00,18.65,18.67,18.61,18.62,203500.0,13.8254,13.8402,13.7957,13.8031,203500.0
2007-03-29 09:55:00,18.63,18.67,18.62,18.66,186200.0,13.8105,13.8402,13.8031,13.8328,186200.0
2007-03-29 10:00:00,18.65,18.66,18.63,18.66,170400.0,13.8254,13.8328,13.8105,13.8328,170400.0
2007-03-29 10:05:00,18.66,18.67,18.64,18.64,124300.0,13.8328,13.8402,13.8179,13.8179,124300.0
2007-03-29 10:10:00,18.64,18.66,18.62,18.66,186400.0,13.8179,13.8328,13.8031,13.8328,186400.0
2007-03-29 10:15:00,18.66,18.68,18.65,18.68,171300.0,13.8328,13.8476,13.8254,13.8476,171300.0
2007-03-29 10:20:00,18.68,18.7,18.67,18.67,196500.0,13.8476,13.8624,13.8402,13.8402,196500.0
2007-03-29 10:25:00,18.68,18.69,18.66,18.67,114200.0,13.8476,13.855,13.8328,13.8402,114200.0
2007-03-29 10:30:00,18.67,18.69,18.64,18.65,129400.0,13.8402,13.855,13.8179,13.8254,129400.0
2007-03-29 10:35:00,18.64,18.66,18.64,18.65,185000.0,13.8179,13.8328,13.8179,13.8254,185000.0
2007-03-29 10:40:00,18.66,18.66,18.57,18.58,458700.0,13.8328,13.8328,13.766,13.7735,458700.0
2007-03-29 10:45:00,18.57,18.6,18.51,18.52,509600.0,13.766,13.7883,13.7216,13.729,509600.0
2007-03-29 10:50:00,18.52,18.54,18.47,18.52,589900.0,13.729,13.7438,13.6919,13.729,589900.0
2007-03-29 10:55:00,18.52,18.52,18.48,18.49,278400.0,13.729,13.729,13.6993,13.7067,278400.0
2007-03-29 11:00:00,18.48,18.5,18.44,18.44,237700.0,13.6993,13.7142,13.6697,13.6697,237700.0
2007-03-29 11:05:00,18.44,18.52,18.44,18.48,486700.0,13.6697,13.729,13.6697,13.6993,486700.0
2007-03-29 11:10:00,18.48,18.49,18.43,18.47,304800.0,13.6993,13.7067,13.6623,13.6919,304800.0
2007-03-29 11:15:00,18.47,18.5,18.46,18.49,138700.0,13.6919,13.7142,13.6845,13.7067,138700.0
2007-03-29 11:20:00,18.49,18.51,18.48,18.51,242500.0,13.7067,13.7216,13.6993,13.7216,242500.0
2007-03-29 11:25:00,18.51,18.52,18.49,18.51,138700.0,13.7216,13.729,13.7067,13.7216,138700.0
2007-03-29 11:30:00,18.51,18.54,18.49,18.51,286300.0,13.7216,13.7438,13.7067,13.7216,286300.0
2007-03-29 11:35:00,18.51,18.52,18.5,18.51,77800.0,13.7216,13.729,13.7142,13.7216,77800.0
2007-03-29 11:40:00,18.51,18.53,18.49,18.49,83000.0,13.7216,13.7364,13.7067,13.7067,83000.0
2007-03-29 11:45:00,18.49,18.5,18.47,18.47,83200.0,13.7067,13.7142,13.6919,13.6919,83200.0
2007-03-29 11:50:00,18.47,18.5,18.46,18.49,476200.0,13.6919,13.7142,13.6845,13.7067,476200.0
2007-03-29 11:55:00,18.48,18.5,18.41,18.42,608300.0,13.6993,13.7142,13.6474,13.6549,608300.0
2007-03-29 12:00:00,18.42,18.44,18.4,18.41,335500.0,13.6549,13.6697,13.64,13.6474,335500.0
2007-03-29 12:05:00,18.41,18.44,18.39,18.42,336900.0,13.6474,13.6697,13.6326,13.6549,336900.0
2007-03-29 12:10:00,18.42,18.45,18.41,18.45,233400.0,13.6549,13.6771,13.6474,13.6771,233400.0
2007-03-29 12:15:00,18.45,18.47,18.43,18.45,236400.0,13.6771,13.6919,13.6623,13.6771,236400.0
2007-03-29 12:20:00,18.46,18.46,18.43,18.44,110500.0,13.6845,13.6845,13.6623,13.6697,110500.0
2007-03-29 12:25:00,18.45,18.45,18.42,18.43,78300.0,13.6771,13.6771,13.6549,13.6623,78300.0
2007-03-29 12:30:00,18.43,18.44,18.4,18.4,85400.0,13.6623,13.6697,13.64,13.64,85400.0
2007-03-29 12:35:00,18.41,18.41,18.39,18.4,185100.0,13.6474,13.6474,13.6326,13.64,185100.0
2007-03-29 12:40:00,18.41,18.44,18.4,18.41,124700.0,13.6474,13.6697,13.64,13.6474,124700.0
2007-03-29 12:45:00,18.41,18.45,18.4,18.41,293200.0,13.6474,13.6771,13.64,13.6474,293200.0
2007-03-29 12:50:00,18.41,18.41,18.38,18.39,151100.0,13.6474,13.6474,13.6252,13.6326,151100.0
2007-03-29 12:55:00,18.39,18.4,18.38,18.39,95200.0,13.6326,13.64,13.6252,13.6326,95200.0
2007-03-29 13:00:00,18.39,18.39,18.37,18.39,188000.0,13.6326,13.6326,13.6178,13.6326,188000.0
2007-03-29 13:05:00,18.39,18.39,18.38,18.39,97500.0,13.6326,13.6326,13.6252,13.6326,97500.0
2007-03-29 13:10:00,18.39,18.42,18.38,18.41,131500.0,13.6326,13.6549,13.6252,13.6474,131500.0
2007-03-29 13:15:00,18.41,18.42,18.38,18.39,145600.0,13.6474,13.6549,13.6252,13.6326,145600.0
2007-03-29 13:20:00,18.39,18.39,18.35,18.38,262700.0,13.6326,13.6326,13.603,13.6252,262700.0
2007-03-29 13:25:00,18.38,18.41,18.37,18.41,165200.0,13.6252,13.6474,13.6178,13.6474,165200.0
2007-03-29 13:30:00,18.4,18.44,18.4,18.42,165600.0,13.64,13.6697,13.64,13.6549,165600.0
2007-03-29 13:35:00,18.42,18.45,18.42,18.43,150100.0,13.6549,13.6771,13.6549,13.6623,150100.0
2007-03-29 13:40:00,18.43,18.44,18.41,18.43,166000.0,13.6623,13.6697,13.6474,13.6623,166000.0
2007-03-29 13:45:00,18.42,18.43,18.4,18.4,104400.0,13.6549,13.6623,13.64,13.64,104400.0
2007-03-29 13:50:00,18.4,18.43,18.4,18.42,175000.0,13.64,13.6623,13.64,13.6549,175000.0
2007-03-29 13:55:00,18.41,18.42,18.37,18.4,297200.0,13.6474,13.6549,13.6178,13.64,297200.0
2007-03-29 14:00:00,18.39,18.4,18.35,18.38,320300.0,13.6326,13.64,13.603,13.6252,320300.0
2007-03-29 14:05:00,18.38,18.38,18.33,18.34,370500.0,13.6252,13.6252,13.5881,13.5955,370500.0
2007-03-29 14:10:00,18.34,18.65,18.33,18.34,301700.0,13.5955,13.8254,13.5881,13.5955,301700.0
2007-03-29 14:15:00,18.34,18.36,18.32,18.33,308600.0,13.5955,13.6104,13.5807,13.5881,308600.0
2007-03-29 14:20:00,18.34,18.34,18.32,18.34,109100.0,13.5955,13.5955,13.5807,13.5955,109100.0
2007-03-29 14:25:00,18.34,18.36,18.33,18.35,87200.0,13.5955,13.6104,13.5881,13.603,87200.0
2007-03-29 14:30:00,18.35,18.36,18.33,18.36,156500.0,13.603,13.6104,13.5881,13.6104,156500.0
2007-03-29 14:35:00,18.35,18.37,18.34,18.36,134000.0,13.603,13.6178,13.5955,13.6104,134000.0
2007-03-29 14:40:00,18.36,18.41,18.36,18.4,252600.0,13.6104,13.6474,13.6104,13.64,252600.0
2007-03-29 14:45:00,18.41,18.41,18.38,18.39,81800.0,13.6474,13.6474,13.6252,13.6326,81800.0
2007-03-29 14:50:00,18.39,18.42,18.39,18.39,128400.0,13.6326,13.6549,13.6326,13.6326,128400.0
2007-03-29 14:55:00,18.39,18.42,18.39,18.39,192300.0,13.6326,13.6549,13.6326,13.6326,192300.0
2007-03-29 15:00:00,18.39,18.42,18.36,18.37,379100.0,13.6326,13.6549,13.6104,13.6178,379100.0
2007-03-29 15:05:00,18.37,18.4,18.37,18.39,136200.0,13.6178,13.64,13.6178,13.6326,136200.0
2007-03-29 15:10:00,18.39,18.45,18.39,18.44,352200.0,13.6326,13.6771,13.6326,13.6697,352200.0
2007-03-29 15:15:00,18.44,18.47,18.43,18.45,284500.0,13.6697,13.6919,13.6623,13.6771,284500.0
2007-03-29 15:20:00,18.45,18.48,18.44,18.47,198900.0,13.6771,13.6993,13.6697,13.6919,198900.0
2007-03-29 15:25:00,18.48,18.49,18.47,18.49,142900.0,13.6993,13.7067,13.6919,13.7067,142900.0
2007-03-29 15:30:00,18.48,18.5,18.48,18.48,119400.0,13.6993,13.7142,13.6993,13.6993,119400.0
2007-03-29 15:35:00,18.48,18.49,18.46,18.46,155000.0,13.6993,13.7067,13.6845,13.6845,155000.0
2007-03-29 15:40:00,18.46,18.5,18.46,18.5,179400.0,13.6845,13.7142,13.6845,13.7142,179400.0
2007-03-29 15:45:00,18.49,18.5,18.48,18.48,167300.0,13.7067,13.7142,13.6993,13.6993,167300.0
2007-03-29 15:50:00,18.48,18.49,18.47,18.49,365500.0,13.6993,13.7067,13.6919,13.7067,365500.0
2007-03-29 15:55:00,18.49,18.5,18.48,18.49,558400.0,13.7067,13.7142,13.6993,13.7067,558400.0
2007-03-30 09:30:00,18.54,18.54,18.43,18.44,440500.0,13.7438,13.7438,13.6623,13.6697,440500.0
2007-03-30 09:35:00,18.44,18.47,18.43,18.45,206500.0,13.6697,13.6919,13.6623,13.6771,206500.0
2007-03-30 09:40:00,18.46,18.51,18.44,18.47,418500.0,13.6845,13.7216,13.6697,13.6919,418500.0
2007-03-30 09:45:00,18.48,18.56,18.47,18.48,586600.0,13.6993,13.7586,13.6919,13.6993,586600.0
2007-03-30 09:50:00,18.47,18.5,18.42,18.42,340300.0,13.6919,13.7142,13.6549,13.6549,340300.0
2007-03-30 09:55:00,18.42,18.44,18.38,18.43,256700.0,13.6549,13.6697,13.6252,13.6623,256700.0
2007-03-30 10:00:00,18.43,18.47,18.41,18.44,388500.0,13.6623,13.6919,13.6474,13.6697,388500.0
2007-03-30 10:05:00,18.44,18.44,18.36,18.36,519000.0,13.6697,13.6697,13.6104,13.6104,519000.0
2007-03-30 10:10:00,18.37,18.43,18.36,18.42,384500.0,13.6178,13.6623,13.6104,13.6549,384500.0
2007-03-30 10:15:00,18.4,18.43,18.4,18.41,255700.0,13.64,13.6623,13.64,13.6474,255700.0
2007-03-30 10:20:00,18.41,18.42,18.4,18.41,89500.0,13.6474,13.6549,13.64,13.6474,89500.0
2007-03-30 10:25:00,18.41,18.45,18.4,18.45,100100.0,13.6474,13.6771,13.64,13.6771,100100.0
2007-03-30 10:30:00,18.45,18.45,18.41,18.44,76600.0,13.6771,13.6771,13.6474,13.6697,76600.0
2007-03-30 10:35:00,18.44,18.53,18.44,18.48,544800.0,13.6697,13.7364,13.6697,13.6993,544800.0
2007-03-30 10:40:00,18.48,18.52,18.47,18.49,351600.0,13.6993,13.729,13.6919,13.7067,351600.0
2007-03-30 10:45:00,18.49,18.52,18.48,18.51,289200.0,13.7067,13.729,13.6993,13.7216,289200.0
2007-03-30 10:50:00,18.5,18.53,18.5,18.52,382200.0,13.7142,13.7364,13.7142,13.729,382200.0
2007-03-30 10:55:00,18.52,18.54,18.49,18.53,161400.0,13.729,13.7438,13.7067,13.7364,161400.0
2007-03-30 11:00:00,18.52,18.52,18.51,18.51,104500.0,13.729,13.729,13.7216,13.7216,104500.0
2007-03-30 11:05:00,18.52,18.54,18.51,18.54,190200.0,13.729,13.7438,13.7216,13.7438,190200.0
2007-03-30 11:10:00,18.52,18.53,18.49,18.49,101000.0,13.729,13.7364,13.7067,13.7067,101000.0
2007-03-30 11:15:00,18.49,18.49,18.45,18.47,201500.0,13.7067,13.7067,13.6771,13.6919,201500.0
2007-03-30 11:20:00,18.47,18.53,18.44,18.46,301000.0,13.6919,13.7364,13.6697,13.6845,301000.0
2007-03-30 11:25:00,18.46,18.46,18.38,18.41,379600.0,13.6845,13.6845,13.6252,13.6474,379600.0
2007-03-30 11:30:00,18.41,18.44,18.4,18.43,127200.0,13.6474,13.6697,13.64,13.6623,127200.0
2007-03-30 11:35:00,18.43,18.46,18.41,18.43,322500.0,13.6623,13.6845,13.6474,13.6623,322500.0
2007-03-30 11:40:00,18.43,18.43,18.36,18.37,372900.0,13.6623,13.6623,13.6104,13.6178,372900.0
2007-03-30 11:45:00,18.37,18.45,18.29,18.34,1067600.0,13.6178,13.6771,13.5585,13.5955,1067600.0
2007-03-30 11:50:00,18.34,18.37,18.31,18.33,676100.0,13.5955,13.6178,13.5733,13.5881,676100.0
2007-03-30 11:55:00,18.34,18.38,18.34,18.36,287500.0,13.5955,13.6252,13.5955,13.6104,287500.0
2007-03-30 12:00:00,18.37,18.37,18.33,18.35,434400.0,13.6178,13.6178,13.5881,13.603,434400.0
2007-03-30 12:05:00,18.35,18.39,18.32,18.36,249600.0,13.603,13.6326,13.5807,13.6104,249600.0
2007-03-30 12:10:00,18.36,18.38,18.33,18.35,534100.0,13.6104,13.6252,13.5881,13.603,534100.0
2007-03-30 12:15:00,18.35,18.35,18.32,18.33,308800.0,13.603,13.603,13.5807,13.5881,308800.0
2007-03-30 12:20:00,18.33,18.35,18.32,18.33,329200.0,13.5881,13.603,13.5807,13.5881,329200.0
2007-03-30 12:25:00,18.33,18.34,18.31,18.32,159400.0,13.5881,13.5955,13.5733,13.5807,159400.0
2007-03-30 12:30:00,18.32,18.35,18.31,18.35,144600.0,13.5807,13.603,13.5733,13.603,144600.0
2007-03-30 12:35:00,18.35,18.35,18.32,18.32,140600.0,13.603,13.603,13.5807,13.5807,140600.0
2007-03-30 12:40:00,18.32,18.33,18.29,18.3,223400.0,13.5807,13.5881,13.5585,13.5659,223400.0
2007-03-30 12:45:00,18.29,18.3,18.27,18.28,363800.0,13.5585,13.5659,13.5437,13.5511,363800.0
2007-03-30 12:50:00,18.28,18.31,18.27,18.3,138700.0,13.5511,13.5733,13.5437,13.5659,138700.0
2007-03-30 12:55:00,18.3,18.31,18.28,18.3,187800.0,13.5659,13.5733,13.5511,13.5659,187800.0
2007-03-30 13:00:00,18.3,18.31,18.29,18.3,131600.0,13.5659,13.5733,13.5585,13.5659,131600.0
2007-03-30 13:05:00,18.3,18.33,18.29,18.32,136000.0,13.5659,13.5881,13.5585,13.5807,136000.0
2007-03-30 13:10:00,18.32,18.33,18.3,18.33,157600.0,13.5807,13.5881,13.5659,13.5881,157600.0
2007-03-30 13:15:00,18.33,18.35,18.31,18.35,155900.0,13.5881,13.603,13.5733,13.603,155900.0
2007-03-30 13:20:00,18.35,18.35,18.33,18.33,232600.0,13.603,13.603,13.5881,13.5881,232600.0
2007-03-30 13:25:00,18.33,18.34,18.32,18.33,84000.0,13.5881,13.5955,13.5807,13.5881,84000.0
2007-03-30 13:30:00,18.33,18.35,18.32,18.33,243500.0,13.5881,13.603,13.5807,13.5881,243500.0
2007-03-30 13:35:00,18.33,18.35,18.32,18.35,127200.0,13.5881,13.603,13.5807,13.603,127200.0
2007-03-30 13:40:00,18.35,18.37,18.34,18.36,231900.0,13.603,13.6178,13.5955,13.6104,231900.0
2007-03-30 13:45:00,18.35,18.36,18.3,18.33,188900.0,13.603,13.6104,13.5659,13.5881,188900.0
2007-03-30 13:50:00,18.33,18.36,18.32,18.34,200800.0,13.5881,13.6104,13.5807,13.5955,200800.0
2007-03-30 13:55:00,18.34,18.35,18.32,18.32,96900.0,13.5955,13.603,13.5807,13.5807,96900.0
2007-03-30 14:00:00,18.32,18.5,18.31,18.33,326900.0,13.5807,13.7142,13.5733,13.5881,326900.0
2007-03-30 14:05:00,18.33,18.34,18.32,18.34,78100.0,13.5881,13.5955,13.5807,13.5955,78100.0
2007-03-30 14:10:00,18.34,18.37,18.34,18.36,352800.0,13.5955,13.6178,13.5955,13.6104,352800.0
2007-03-30 14:15:00,18.36,18.36,18.33,18.34,128700.0,13.6104,13.6104,13.5881,13.5955,128700.0
2007-03-30 14:20:00,18.34,18.36,18.33,18.36,232100.0,13.5955,13.6104,13.5881,13.6104,232100.0
2007-03-30 14:25:00,18.36,18.4,18.35,18.38,326300.0,13.6104,13.64,13.603,13.6252,326300.0
2007-03-30 14:30:00,18.38,18.4,18.35,18.4,291900.0,13.6252,13.64,13.603,13.64,291900.0
2007-03-30 14:35:00,18.4,18.43,18.39,18.4,302900.0,13.64,13.6623,13.6326,13.64,302900.0
2007-03-30 14:40:00,18.4,18.41,18.37,18.39,181100.0,13.64,13.6474,13.6178,13.6326,181100.0
2007-03-30 14:45:00,18.39,18.4,18.37,18.37,89700.0,13.6326,13.64,13.6178,13.6178,89700.0
2007-03-30 14:50:00,18.37,18.38,18.36,18.37,123900.0,13.6178,13.6252,13.6104,13.6178,123900.0
2007-03-30 14:55:00,18.36,18.38,18.34,18.36,187600.0,13.6104,13.6252,13.5955,13.6104,187600.0
2007-03-30 15:00:00,18.36,18.37,18.36,18.36,74900.0,13.6104,13.6178,13.6104,13.6104,74900.0
2007-03-30 15:05:00,18.36,18.36,18.33,18.35,120000.0,13.6104,13.6104,13.5881,13.603,120000.0
2007-03-30 15:10:00,18.34,18.34,18.32,18.33,139500.0,13.5955,13.5955,13.5807,13.5881,139500.0
2007-03-30 15:15:00,18.33,18.35,18.33,18.34,225600.0,13.5881,13.603,13.5881,13.5955,225600.0
2007-03-30 15:20:00,18.35,18.36,18.34,18.35,140200.0,13.603,13.6104,13.5955,13.603,140200.0
2007-03-30 15:25:00,18.35,18.35,18.32,18.32,187400.0,13.603,13.603,13.5807,13.5807,187400.0
2007-03-30 15:30:00,18.32,18.32,18.29,18.31,329200.0,13.5807,13.5807,13.5585,13.5733,329200.0
2007-03-30 15:35:00,18.31,18.33,18.3,18.33,336500.0,13.5733,13.5881,13.5659,13.5881,336500.0
2007-03-30 15:40:00,18.33,18.34,18.32,18.32,341400.0,13.5881,13.5955,13.5807,13.5807,341400.0
2007-03-30 15:45:00,18.33,18.36,18.32,18.35,312600.0,13.5881,13.6104,13.5807,13.603,312600.0
2007-03-30 15:50:00,18.35,18.36,18.33,18.33,447400.0,13.603,13.6104,13.5881,13.5881,447400.0
2007-03-30 15:55:00,18.33,18.34,18.29,18.3,502100.0,13.5881,13.5955,13.5585,13.5659,502100.0
2007-04-02 09:30:00,18.29,18.39,18.29,18.36,876500.0,13.5585,13.6326,13.5585,13.6104,876500.0
2007-04-02 09:35:00,18.37,18.45,18.36,18.44,675800.0,13.6178,13.6771,13.6104,13.6697,675800.0
2007-04-02 09:40:00,18.45,18.45,18.37,18.39,630500.0,13.6771,13.6771,13.6178,13.6326,630500.0
2007-04-02 09:45:00,18.39,18.42,18.38,18.4,393400.0,13.6326,13.6549,13.6252,13.64,393400.0
2007-04-02 09:50:00,18.39,18.42,18.39,18.42,404900.0,13.6326,13.6549,13.6326,13.6549,404900.0
2007-04-02 09:55:00,18.41,18.47,18.41,18.46,483900.0,13.6474,13.6919,13.6474,13.6845,483900.0
2007-04-02 10:00:00,18.46,18.46,18.38,18.41,935100.0,13.6845,13.6845,13.6252,13.6474,935100.0
2007-04-02 10:05:00,18.4,18.41,18.36,18.38,669000.0,13.64,13.6474,13.6104,13.6252,669000.0
2007-04-02 10:10:00,18.38,18.4,18.35,18.37,590400.0,13.6252,13.64,13.603,13.6178,590400.0
2007-04-02 10:15:00,18.37,18.38,18.33,18.36,855400.0,13.6178,13.6252,13.5881,13.6104,855400.0
2007-04-02 10:20:00,18.36,18.38,18.34,18.35,475800.0,13.6104,13.6252,13.5955,13.603,475800.0
2007-04-02 10:25:00,18.36,18.37,18.34,18.36,198600.0,13.6104,13.6178,13.5955,13.6104,198600.0
2007-04-02 10:30:00,18.36,18.4,18.35,18.37,697100.0,13.6104,13.64,13.603,13.6178,697100.0
2007-04-02 10:35:00,18.38,18.41,18.36,18.38,650600.0,13.6252,13.6474,13.6104,13.6252,650600.0
2007-04-02 10:40:00,18.39,18.4,18.34,18.34,401000.0,13.6326,13.64,13.5955,13.5955,401000.0
2007-04-02 10:45:00,18.34,18.35,18.32,18.33,328600.0,13.5955,13.603,13.5807,13.5881,328600.0
2007-04-02 10:50:00,18.33,18.38,18.32,18.38,225200.0,13.5881,13.6252,13.5807,13.6252,225200.0
2007-04-02 10:55:00,18.38,18.39,18.35,18.36,379900.0,13.6252,13.6326,13.603,13.6104,379900.0
2007-04-02 11:00:00,18.36,18.4,18.35,18.37,333900.0,13.6104,13.64,13.603,13.6178,333900.0
2007-04-02 11:05:00,18.38,18.38,18.35,18.36,277700.0,13.6252,13.6252,13.603,13.6104,277700.0
2007-04-02 11:10:00,18.35,18.35,18.31,18.34,504400.0,13.603,13.603,13.5733,13.5955,504400.0
2007-04-02 11:15:00,18.34,18.34,18.31,18.32,297400.0,13.5955,13.5955,13.5733,13.5807,297400.0
2007-04-02 11:20:00,18.32,18.32,18.28,18.31,406900.0,13.5807,13.5807,13.5511,13.5733,406900.0
2007-04-02 11:25:00,18.31,18.31,18.3,18.3,138600.0,13.5733,13.5733,13.5659,13.5659,138600.0
2007-04-02 11:30:00,18.31,18.33,18.3,18.33,155600.0,13.5733,13.5881,13.5659,13.5881,155600.0
2007-04-02 11:35:00,18.33,18.35,18.32,18.35,330500.0,13.5881,13.603,13.5807,13.603,330500.0
2007-04-02 11:40:00,18.35,18.35,18.31,18.31,225600.0,13.603,13.603,13.5733,13.5733,225600.0
2007-04-02 11:45:00,18.31,18.31,18.29,18.3,150900.0,13.5733,13.5733,13.5585,13.5659,150900.0
2007-04-02 11:50:00,18.3,18.3,18.25,18.27,303700.0,13.5659,13.5659,13.5288,13.5437,303700.0
2007-04-02 11:55:00,18.28,18.29,18.27,18.29,77600.0,13.5511,13.5585,13.5437,13.5585,77600.0
2007-04-02 12:00:00,18.29,18.31,18.28,18.31,185400.0,13.5585,13.5733,13.5511,13.5733,185400.0
2007-04-02 12:05:00,18.31,18.31,18.29,18.3,109800.0,13.5733,13.5733,13.5585,13.5659,109800.0
2007-04-02 12:10:00,18.3,18.31,18.27,18.3,361600.0,13.5659,13.5733,13.5437,13.5659,361600.0
2007-04-02 12:15:00,18.3,18.32,18.29,18.31,199200.0,13.5659,13.5807,13.5585,13.5733,199200.0
2007-04-02 12:20:00,18.31,18.31,18.28,18.31,108900.0,13.5733,13.5733,13.5511,13.5733,108900.0
2007-04-02 12:25:00,18.31,18.31,18.28,18.28,145400.0,13.5733,13.5733,13.5511,13.5511,145400.0
2007-04-02 12:30:00,18.29,18.31,18.28,18.28,382100.0,13.5585,13.5733,13.5511,13.5511,382100.0
2007-04-02 12:35:00,18.29,18.29,18.26,18.28,162700.0,13.5585,13.5585,13.5362,13.5511,162700.0
2007-04-02 12:40:00,18.28,18.3,18.27,18.3,26700.0,13.5511,13.5659,13.5437,13.5659,26700.0
2007-04-02 12:45:00,18.29,18.3,18.29,18.3,29400.0,13.5585,13.5659,13.5585,13.5659,29400.0
2007-04-02 12:50:00,18.3,18.3,18.28,18.28,168200.0,13.5659,13.5659,13.5511,13.5511,168200.0
2007-04-02 12:55:00,18.27,18.28,18.24,18.25,195300.0,13.5437,13.5511,13.5214,13.5288,195300.0
2007-04-02 13:00:00,18.25,18.29,18.25,18.27,371600.0,13.5288,13.5585,13.5288,13.5437,371600.0
2007-04-02 13:05:00,18.28,18.29,18.27,18.28,120400.0,13.5511,13.5585,13.5437,13.5511,120400.0
2007-04-02 13:10:00,18.28,18.29,18.25,18.27,244500.0,13.5511,13.5585,13.5288,13.5437,244500.0
2007-04-02 13:15:00,18.28,18.28,18.26,18.26,128700.0,13.5511,13.5511,13.5362,13.5362,128700.0
2007-04-02 13:20:00,18.27,18.27,18.25,18.27,65600.0,13.5437,13.5437,13.5288,13.5437,65600.0
2007-04-02 13:25:00,18.27,18.28,18.26,18.27,186300.0,13.5437,13.5511,13.5362,13.5437,186300.0
2007-04-02 13:30:00,18.27,18.28,18.25,18.26,120400.0,13.5437,13.5511,13.5288,13.5362,120400.0
2007-04-02 13:35:00,18.26,18.26,18.24,18.25,91300.0,13.5362,13.5362,13.5214,13.5288,91300.0
2007-04-02 13:40:00,18.24,18.29,18.22,18.22,169900.0,13.5214,13.5585,13.5066,13.5066,169900.0
2007-04-02 13:45:00,18.22,18.23,18.21,18.23,189600.0,13.5066,13.514,13.4992,13.514,189600.0
2007-04-02 13:50:00,18.23,18.24,18.21,18.22,163300.0,13.514,13.5214,13.4992,13.5066,163300.0
2007-04-02 13:55:00,18.22,18.24,18.21,18.24,152400.0,13.5066,13.5214,13.4992,13.5214,152400.0
2007-04-02 14:00:00,18.24,18.24,18.18,18.19,499700.0,13.5214,13.5214,13.4769,13.4844,499700.0
2007-04-02 14:05:00,18.19,18.22,18.18,18.21,703500.0,13.4844,13.5066,13.4769,13.4992,703500.0
2007-04-02 14:10:00,18.2,18.24,18.2,18.24,234100.0,13.4918,13.5214,13.4918,13.5214,234100.0
2007-04-02 14:15:00,18.24,18.25,18.23,18.25,149700.0,13.5214,13.5288,13.514,13.5288,149700.0
2007-04-02 14:20:00,18.25,18.28,18.24,18.28,208700.0,13.5288,13.5511,13.5214,13.5511,208700.0
2007-04-02 14:25:00,18.28,18.28,18.26,18.27,171000.0,13.5511,13.5511,13.5362,13.5437,171000.0
2007-04-02 14:30:00,18.28,18.3,18.27,18.3,438100.0,13.5511,13.5659,13.5437,13.5659,438100.0
2007-04-02 14:35:00,18.29,18.29,18.27,18.28,97800.0,13.5585,13.5585,13.5437,13.5511,97800.0
2007-04-02 14:40:00,18.28,18.29,18.26,18.28,228800.0,13.5511,13.5585,13.5362,13.5511,228800.0
2007-04-02 14:45:00,18.28,18.28,18.25,18.26,292100.0,13.5511,13.5511,13.5288,13.5362,292100.0
2007-04-02 14:50:00,18.26,18.27,18.25,18.27,92400.0,13.5362,13.5437,13.5288,13.5437,92400.0
2007-04-02 14:55:00,18.27,18.28,18.25,18.28,136500.0,13.5437,13.5511,13.5288,13.5511,136500.0
2007-04-02 15:00:00,18.28,18.3,18.28,18.29,177100.0,13.5511,13.5659,13.5511,13.5585,177100.0
2007-04-02 15:05:00,18.29,18.33,18.29,18.32,248300.0,13.5585,13.5881,13.5585,13.5807,248300.0
2007-04-02 15:10:00,18.32,18.35,18.32,18.34,219400.0,13.5807,13.603,13.5807,13.5955,219400.0
2007-04-02 15:15:00,18.33,18.36,18.33,18.35,212400.0,13.5881,13.6104,13.5881,13.603,212400.0
2007-04-02 15:20:00,18.35,18.36,18.33,18.33,177200.0,13.603,13.6104,13.5881,13.5881,177200.0
2007-04-02 15:25:00,18.33,18.34,18.33,18.34,185400.0,13.5881,13.5955,13.5881,13.5955,185400.0
2007-04-02 15:30:00,18.34,18.34,18.33,18.34,135700.0,13.5955,13.5955,13.5881,13.5955,135700.0
2007-04-02 15:35:00,18.34,18.35,18.33,18.33,244000.0,13.5955,13.603,13.5881,13.5881,244000.0
2007-04-02 15:40:00,18.34,18.36,18.34,18.36,332100.0,13.5955,13.6104,13.5955,13.6104,332100.0
2007-04-02 15:45:00,18.36,18.36,18.34,18.34,388700.0,13.6104,13.6104,13.5955,13.5955,388700.0
2007-04-02 15:50:00,18.35,18.35,18.33,18.33,192600.0,13.603,13.603,13.5881,13.5881,192600.0
2007-04-02 15:55:00,18.33,18.36,18.33,18.35,593300.0,13.5881,13.6104,13.5881,13.603,593300.0
2007-04-03 09:30:00,18.42,18.53,18.38,18.39,498100.0,13.6549,13.7364,13.6252,13.6326,498100.0
2007-04-03 09:35:00,18.4,18.4,18.36,18.38,236100.0,13.64,13.64,13.6104,13.6252,236100.0
2007-04-03 09:40:00,18.37,18.38,18.28,18.28,327000.0,13.6178,13.6252,13.5511,13.5511,327000.0
2007-04-03 09:45:00,18.28,18.35,18.25,18.34,437800.0,13.5511,13.603,13.5288,13.5955,437800.0
2007-04-03 09:50:00,18.34,18.37,18.33,18.36,160600.0,13.5955,13.6178,13.5881,13.6104,160600.0
2007-04-03 09:55:00,18.36,18.37,18.33,18.36,240900.0,13.6104,13.6178,13.5881,13.6104,240900.0
2007-04-03 10:00:00,18.37,18.41,18.36,18.41,663700.0,13.6178,13.6474,13.6104,13.6474,663700.0
2007-04-03 10:05:00,18.41,18.41,18.39,18.4,298700.0,13.6474,13.6474,13.6326,13.64,298700.0
2007-04-03 10:10:00,18.4,18.4,18.35,18.35,1159800.0,13.64,13.64,13.603,13.603,1159800.0
2007-04-03 10:15:00,18.35,18.4,18.35,18.37,240800.0,13.603,13.64,13.603,13.6178,240800.0
2007-04-03 10:20:00,18.36,18.38,18.35,18.35,276700.0,13.6104,13.6252,13.603,13.603,276700.0
2007-04-03 10:25:00,18.36,18.37,18.34,18.35,240400.0,13.6104,13.6178,13.5955,13.603,240400.0
2007-04-03 10:30:00,18.35,18.37,18.34,18.35,50700.0,13.603,13.6178,13.5955,13.603,50700.0
2007-04-03 10:35:00,18.35,18.39,18.34,18.39,273400.0,13.603,13.6326,13.5955,13.6326,273400.0
2007-04-03 10:40:00,18.39,18.43,18.38,18.43,521900.0,13.6326,13.6623,13.6252,13.6623,521900.0
2007-04-03 10:45:00,18.43,18.47,18.38,18.47,476900.0,13.6623,13.6919,13.6252,13.6919,476900.0
2007-04-03 10:50:00,18.47,18.49,18.42,18.43,653400.0,13.6919,13.7067,13.6549,13.6623,653400.0
2007-04-03 10:55:00,18.43,18.45,18.41,18.42,223600.0,13.6623,13.6771,13.6474,13.6549,223600.0
2007-04-03 11:00:00,18.43,18.43,18.42,18.43,63300.0,13.6623,13.6623,13.6549,13.6623,63300.0
2007-04-03 11:05:00,18.43,18.45,18.42,18.45,196900.0,13.6623,13.6771,13.6549,13.6771,196900.0
2007-04-03 11:10:00,18.45,18.48,18.44,18.47,207100.0,13.6771,13.6993,13.6697,13.6919,207100.0
2007-04-03 11:15:00,18.47,18.48,18.46,18.47,231100.0,13.6919,13.6993,13.6845,13.6919,231100.0
2007-04-03 11:20:00,18.47,18.5,18.46,18.5,411200.0,13.6919,13.7142,13.6845,13.7142,411200.0
2007-04-03 11:25:00,18.5,18.53,18.47,18.47,472300.0,13.7142,13.7364,13.6919,13.6919,472300.0
2007-04-03 11:30:00,18.47,18.48,18.46,18.47,339000.0,13.6919,13.6993,13.6845,13.6919,339000.0
2007-04-03 11:35:00,18.47,18.51,18.47,18.51,161500.0,13.6919,13.7216,13.6919,13.7216,161500.0
2007-04-03 11:40:00,18.51,18.51,18.46,18.47,195300.0,13.7216,13.7216,13.6845,13.6919,195300.0
2007-04-03 11:45:00,18.47,18.49,18.47,18.48,146100.0,13.6919,13.7067,13.6919,13.6993,146100.0
2007-04-03 11:50:00,18.48,18.49,18.46,18.46,110900.0,13.6993,13.7067,13.6845,13.6845,110900.0
2007-04-03 11:55:00,18.47,18.5,18.45,18.48,234300.0,13.6919,13.7142,13.6771,13.6993,234300.0
2007-04-03 12:00:00,18.49,18.49,18.47,18.48,116500.0,13.7067,13.7067,13.6919,13.6993,116500.0
2007-04-03 12:05:00,18.48,18.48,18.44,18.47,240600.0,13.6993,13.6993,13.6697,13.6919,240600.0
2007-04-03 12:10:00,18.47,18.47,18.46,18.47,78500.0,13.6919,13.6919,13.6845,13.6919,78500.0
2007-04-03 12:15:00,18.47,18.48,18.46,18.47,157600.0,13.6919,13.6993,13.6845,13.6919,157600.0
2007-04-03 12:20:00,18.48,18.48,18.46,18.46,223900.0,13.6993,13.6993,13.6845,13.6845,223900.0
2007-04-03 12:25:00,18.46,18.47,18.44,18.45,134400.0,13.6845,13.6919,13.6697,13.6771,134400.0
2007-04-03 12:30:00,18.45,18.45,18.44,18.44,45400.0,13.6771,13.6771,13.6697,13.6697,45400.0
2007-04-03 12:35:00,18.45,18.45,18.43,18.44,212100.0,13.6771,13.6771,13.6623,13.6697,212100.0
2007-04-03 12:40:00,18.45,18.45,18.43,18.43,98600.0,13.6771,13.6771,13.6623,13.6623,98600.0
2007-04-03 12:45:00,18.43,18.44,18.42,18.42,106500.0,13.6623,13.6697,13.6549,13.6549,106500.0
2007-04-03 12:50:00,18.42,18.43,18.41,18.43,179300.0,13.6549,13.6623,13.6474,13.6623,179300.0
2007-04-03 12:55:00,18.43,18.43,18.41,18.41,81000.0,13.6623,13.6623,13.6474,13.6474,81000.0
2007-04-03 13:00:00,18.42,18.43,18.41,18.41,175400.0,13.6549,13.6623,13.6474,13.6474,175400.0
2007-04-03 13:05:00,18.42,18.43,18.41,18.42,171200.0,13.6549,13.6623,13.6474,13.6549,171200.0
2007-04-03 13:10:00,18.42,18.42,18.41,18.42,74000.0,13.6549,13.6549,13.6474,13.6549,74000.0
2007-04-03 13:15:00,18.42,18.42,18.41,18.42,48800.0,13.6549,13.6549,13.6474,13.6549,48800.0
2007-04-03 13:20:00,18.42,18.42,18.4,18.41,234000.0,13.6549,13.6549,13.64,13.6474,234000.0
2007-04-03 13:25:00,18.42,18.44,18.41,18.42,213800.0,13.6549,13.6697,13.6474,13.6549,213800.0
2007-04-03 13:30:00,18.42,18.44,18.41,18.42,380700.0,13.6549,13.6697,13.6474,13.6549,380700.0
2007-04-03 13:35:00,18.42,18.42,18.4,18.41,1066100.0,13.6549,13.6549,13.64,13.6474,1066100.0
2007-04-03 13:40:00,18.41,18.43,18.38,18.43,243000.0,13.6474,13.6623,13.6252,13.6623,243000.0
2007-04-03 13:45:00,18.43,18.44,18.41,18.41,133500.0,13.6623,13.6697,13.6474,13.6474,133500.0
2007-04-03 13:50:00,18.41,18.42,18.38,18.4,239900.0,13.6474,13.6549,13.6252,13.64,239900.0
2007-04-03 13:55:00,18.4,18.4,18.35,18.36,288600.0,13.64,13.64,13.603,13.6104,288600.0
2007-04-03 14:00:00,18.36,18.39,18.35,18.38,264000.0,13.6104,13.6326,13.603,13.6252,264000.0
2007-04-03 14:05:00,18.38,18.39,18.37,18.38,147000.0,13.6252,13.6326,13.6178,13.6252,147000.0
2007-04-03 14:10:00,18.38,18.38,18.34,18.37,297100.0,13.6252,13.6252,13.5955,13.6178,297100.0
2007-04-03 14:15:00,18.37,18.37,18.34,18.37,201000.0,13.6178,13.6178,13.5955,13.6178,201000.0
2007-04-03 14:20:00,18.37,18.37,18.34,18.35,141700.0,13.6178,13.6178,13.5955,13.603,141700.0
2007-04-03 14:25:00,18.35,18.36,18.34,18.35,260600.0,13.603,13.6104,13.5955,13.603,260600.0
2007-04-03 14:30:00,18.35,18.35,18.34,18.34,91000.0,13.603,13.603,13.5955,13.5955,91000.0
2007-04-03 14:35:00,18.35,18.35,18.34,18.35,90600.0,13.603,13.603,13.5955,13.603,90600.0
2007-04-03 14:40:00,18.35,18.35,18.33,18.34,142700.0,13.603,13.603,13.5881,13.5955,142700.0
2007-04-03 14:45:00,18.33,18.34,18.33,18.34,183100.0,13.5881,13.5955,13.5881,13.5955,183100.0
2007-04-03 14:50:00,18.34,18.36,18.33,18.36,177300.0,13.5955,13.6104,13.5881,13.6104,177300.0
2007-04-03 14:55:00,18.35,18.36,18.34,18.35,301600.0,13.603,13.6104,13.5955,13.603,301600.0
2007-04-03 15:00:00,18.34,18.35,18.33,18.35,167400.0,13.5955,13.603,13.5881,13.603,167400.0
2007-04-03 15:05:00,18.35,18.38,18.34,18.38,257100.0,13.603,13.6252,13.5955,13.6252,257100.0
2007-04-03 15:10:00,18.38,18.38,18.35,18.36,315500.0,13.6252,13.6252,13.603,13.6104,315500.0
2007-04-03 15:15:00,18.36,18.36,18.35,18.36,197400.0,13.6104,13.6104,13.603,13.6104,197400.0
2007-04-03 15:20:00,18.36,18.36,18.34,18.35,279500.0,13.6104,13.6104,13.5955,13.603,279500.0
2007-04-03 15:25:00,18.35,18.38,18.34,18.38,213600.0,13.603,13.6252,13.5955,13.6252,213600.0
2007-04-03 15:30:00,18.38,18.39,18.37,18.38,307600.0,13.6252,13.6326,13.6178,13.6252,307600.0
2007-04-03 15:35:00,18.38,18.39,18.38,18.39,137500.0,13.6252,13.6326,13.6252,13.6326,137500.0
2007-04-03 15:40:00,18.39,18.4,18.38,18.4,219600.0,13.6326,13.64,13.6252,13.64,219600.0
2007-04-03 15:45:00,18.4,18.4,18.38,18.39,275200.0,13.64,13.64,13.6252,13.6326,275200.0
2007-04-03 15:50:00,18.39,18.39,18.35,18.35,473600.0,13.6326,13.6326,13.603,13.603,473600.0
2007-04-03 15:55:00,18.35,18.36,18.33,18.34,679800.0,13.603,13.6104,13.5881,13.5955,679800.0
2007-04-04 09:30:00,18.42,18.42,18.38,18.4,525300.0,13.6549,13.6549,13.6252,13.64,525300.0
2007-04-04 09:35:00,18.4,18.44,18.37,18.43,259900.0,13.64,13.6697,13.6178,13.6623,259900.0
2007-04-04 09:40:00,18.43,18.44,18.41,18.42,196000.0,13.6623,13.6697,13.6474,13.6549,196000.0
2007-04-04 09:45:00,18.42,18.42,18.4,18.41,162000.0,13.6549,13.6549,13.64,13.6474,162000.0
2007-04-04 09:50:00,18.41,18.43,18.4,18.42,110800.0,13.6474,13.6623,13.64,13.6549,110800.0
2007-04-04 09:55:00,18.43,18.46,18.42,18.43,448800.0,13.6623,13.6845,13.6549,13.6623,448800.0
2007-04-04 10:00:00,18.43,18.44,18.38,18.44,662500.0,13.6623,13.6697,13.6252,13.6697,662500.0
2007-04-04 10:05:00,18.45,18.45,18.43,18.43,264600.0,13.6771,13.6771,13.6623,13.6623,264600.0
2007-04-04 10:10:00,18.43,18.45,18.42,18.43,147900.0,13.6623,13.6771,13.6549,13.6623,147900.0
2007-04-04 10:15:00,18.43,18.44,18.42,18.42,135800.0,13.6623,13.6697,13.6549,13.6549,135800.0
2007-04-04 10:20:00,18.42,18.49,18.41,18.48,376100.0,13.6549,13.7067,13.6474,13.6993,376100.0
2007-04-04 10:25:00,18.48,18.48,18.43,18.44,200200.0,13.6993,13.6993,13.6623,13.6697,200200.0
2007-04-04 10:30:00,18.44,18.46,18.42,18.44,268700.0,13.6697,13.6845,13.6549,13.6697,268700.0
2007-04-04 10:35:00,18.45,18.46,18.42,18.44,155100.0,13.6771,13.6845,13.6549,13.6697,155100.0
2007-04-04 10:40:00,18.44,18.46,18.43,18.46,182700.0,13.6697,13.6845,13.6623,13.6845,182700.0
2007-04-04 10:45:00,18.46,18.46,18.4,18.41,169200.0,13.6845,13.6845,13.64,13.6474,169200.0
2007-04-04 10:50:00,18.41,18.42,18.39,18.41,172900.0,13.6474,13.6549,13.6326,13.6474,172900.0
2007-04-04 10:55:00,18.42,18.44,18.41,18.42,317000.0,13.6549,13.6697,13.6474,13.6549,317000.0
2007-04-04 11:00:00,18.41,18.44,18.41,18.44,160300.0,13.6474,13.6697,13.6474,13.6697,160300.0
2007-04-04 11:05:00,18.44,18.44,18.42,18.44,96900.0,13.6697,13.6697,13.6549,13.6697,96900.0
2007-04-04 11:10:00,18.44,18.48,18.44,18.46,340700.0,13.6697,13.6993,13.6697,13.6845,340700.0
2007-04-04 11:15:00,18.45,18.52,18.45,18.51,380600.0,13.6771,13.729,13.6771,13.7216,380600.0
2007-04-04 11:20:00,18.51,18.54,18.5,18.53,326600.0,13.7216,13.7438,13.7142,13.7364,326600.0
2007-04-04 11:25:00,18.52,18.53,18.52,18.53,48400.0,13.729,13.7364,13.729,13.7364,48400.0
2007-04-04 11:30:00,18.53,18.53,18.5,18.52,244100.0,13.7364,13.7364,13.7142,13.729,244100.0
2007-04-04 11:35:00,18.53,18.56,18.47,18.54,287200.0,13.7364,13.7586,13.6919,13.7438,287200.0
2007-04-04 11:40:00,18.53,18.54,18.52,18.53,94200.0,13.7364,13.7438,13.729,13.7364,94200.0
2007-04-04 11:45:00,18.52,18.53,18.52,18.52,34900.0,13.729,13.7364,13.729,13.729,34900.0
2007-04-04 11:50:00,18.52,18.52,18.5,18.5,125100.0,13.729,13.729,13.7142,13.7142,125100.0
2007-04-04 11:55:00,18.51,18.51,18.5,18.51,93700.0,13.7216,13.7216,13.7142,13.7216,93700.0
2007-04-04 12:00:00,18.5,18.57,18.5,18.56,309000.0,13.7142,13.766,13.7142,13.7586,309000.0
2007-04-04 12:05:00,18.57,18.58,18.55,18.55,178500.0,13.766,13.7735,13.7512,13.7512,178500.0
2007-04-04 12:10:00,18.55,18.55,18.54,18.55,41200.0,13.7512,13.7512,13.7438,13.7512,41200.0
2007-04-04 12:15:00,18.55,18.55,18.5,18.51,165700.0,13.7512,13.7512,13.7142,13.7216,165700.0
2007-04-04 12:20:00,18.5,18.54,18.5,18.54,130600.0,13.7142,13.7438,13.7142,13.7438,130600.0
2007-04-04 12:25:00,18.53,18.55,18.53,18.53,289100.0,13.7364,13.7512,13.7364,13.7364,289100.0
2007-04-04 12:30:00,18.53,18.57,18.53,18.57,123200.0,13.7364,13.766,13.7364,13.766,123200.0
2007-04-04 12:35:00,18.57,18.59,18.55,18.57,449500.0,13.766,13.7809,13.7512,13.766,449500.0
2007-04-04 12:40:00,18.57,18.57,18.56,18.56,142900.0,13.766,13.766,13.7586,13.7586,142900.0
2007-04-04 12:45:00,18.56,18.56,18.53,18.53,158600.0,13.7586,13.7586,13.7364,13.7364,158600.0
2007-04-04 12:50:00,18.54,18.58,18.52,18.56,195100.0,13.7438,13.7735,13.729,13.7586,195100.0
2007-04-04 12:55:00,18.55,18.57,18.55,18.55,69300.0,13.7512,13.766,13.7512,13.7512,69300.0
2007-04-04 13:00:00,18.56,18.56,18.51,18.51,189400.0,13.7586,13.7586,13.7216,13.7216,189400.0
2007-04-04 13:05:00,18.51,18.53,18.51,18.52,225200.0,13.7216,13.7364,13.7216,13.729,225200.0
2007-04-04 13:10:00,18.52,18.55,18.52,18.55,156100.0,13.729,13.7512,13.729,13.7512,156100.0
2007-04-04 13:15:00,18.55,18.57,18.53,18.56,585800.0,13.7512,13.766,13.7364,13.7586,585800.0
2007-04-04 13:20:00,18.56,18.57,18.55,18.55,85600.0,13.7586,13.766,13.7512,13.7512,85600.0
2007-04-04 13:25:00,18.55,18.56,18.55,18.55,17100.0,13.7512,13.7586,13.7512,13.7512,17100.0
2007-04-04 13:30:00,18.55,18.56,18.54,18.54,66800.0,13.7512,13.7586,13.7438,13.7438,66800.0
2007-04-04 13:35:00,18.54,18.55,18.53,18.55,191400.0,13.7438,13.7512,13.7364,13.7512,191400.0
2007-04-04 13:40:00,18.54,18.55,18.53,18.55,193800.0,13.7438,13.7512,13.7364,13.7512,193800.0
2007-04-04 13:45:00,18.55,18.55,18.53,18.53,148100.0,13.7512,13.7512,13.7364,13.7364,148100.0
2007-04-04 13:50:00,18.53,18.56,18.53,18.55,149900.0,13.7364,13.7586,13.7364,13.7512,149900.0
2007-04-04 13:55:00,18.55,18.56,18.55,18.55,61100.0,13.7512,13.7586,13.7512,13.7512,61100.0
2007-04-04 14:00:00,18.55,18.56,18.55,18.56,27900.0,13.7512,13.7586,13.7512,13.7586,27900.0
2007-04-04 14:05:00,18.55,18.57,18.55,18.57,98700.0,13.7512,13.766,13.7512,13.766,98700.0
2007-04-04 14:10:00,18.57,18.6,18.56,18.59,205900.0,13.766,13.7883,13.7586,13.7809,205900.0
2007-04-04 14:15:00,18.59,18.59,18.58,18.58,58500.0,13.7809,13.7809,13.7735,13.7735,58500.0
2007-04-04 14:20:00,18.58,18.62,18.58,18.62,269100.0,13.7735,13.8031,13.7735,13.8031,269100.0
2007-04-04 14:25:00,18.62,18.63,18.61,18.63,163400.0,13.8031,13.8105,13.7957,13.8105,163400.0
2007-04-04 14:30:00,18.63,18.65,18.62,18.64,333200.0,13.8105,13.8254,13.8031,13.8179,333200.0
2007-04-04 14:35:00,18.64,18.66,18.63,18.65,452600.0,13.8179,13.8328,13.8105,13.8254,452600.0
2007-04-04 14:40:00,18.65,18.66,18.64,18.65,101800.0,13.8254,13.8328,13.8179,13.8254,101800.0
2007-04-04 14:45:00,18.65,18.66,18.65,18.65,138800.0,13.8254,13.8328,13.8254,13.8254,138800.0
2007-04-04 14:50:00,18.65,18.66,18.64,18.66,113500.0,13.8254,13.8328,13.8179,13.8328,113500.0
2007-04-04 14:55:00,18.66,18.66,18.65,18.66,44400.0,13.8328,13.8328,13.8254,13.8328,44400.0
2007-04-04 15:00:00,18.65,18.66,18.64,18.65,140200.0,13.8254,13.8328,13.8179,13.8254,140200.0
2007-04-04 15:05:00,18.64,18.66,18.64,18.66,81100.0,13.8179,13.8328,13.8179,13.8328,81100.0
2007-04-04 15:10:00,18.66,18.67,18.65,18.67,115400.0,13.8328,13.8402,13.8254,13.8402,115400.0
2007-04-04 15:15:00,18.66,18.7,18.66,18.69,253200.0,13.8328,13.8624,13.8328,13.855,253200.0
2007-04-04 15:20:00,18.69,18.71,18.68,18.68,285600.0,13.855,13.8698,13.8476,13.8476,285600.0
2007-04-04 15:25:00,18.68,18.69,18.66,18.66,128800.0,13.8476,13.855,13.8328,13.8328,128800.0
2007-04-04 15:30:00,18.67,18.67,18.64,18.65,145900.0,13.8402,13.8402,13.8179,13.8254,145900.0
2007-04-04 15:35:00,18.64,18.67,18.63,18.65,317500.0,13.8179,13.8402,13.8105,13.8254,317500.0
2007-04-04 15:40:00,18.65,18.66,18.64,18.65,316600.0,13.8254,13.8328,13.8179,13.8254,316600.0
2007-04-04 15:45:00,18.66,18.67,18.64,18.64,415700.0,13.8328,13.8402,13.8179,13.8179,415700.0
2007-04-04 15:50:00,18.64,18.66,18.62,18.64,708800.0,13.8179,13.8328,13.8031,13.8179,708800.0
2007-04-04 15:55:00,18.64,18.68,18.64,18.67,754900.0,13.8179,13.8476,13.8179,13.8402,754900.0
2007-04-05 09:30:00,18.67,18.7,18.65,18.66,391600.0,13.8402,13.8624,13.8254,13.8328,391600.0
2007-04-05 09:35:00,18.67,18.67,18.61,18.67,404000.0,13.8402,13.8402,13.7957,13.8402,404000.0
2007-04-05 09:40:00,18.66,18.78,18.66,18.76,753800.0,13.8328,13.9217,13.8328,13.9069,753800.0
2007-04-05 09:45:00,18.77,18.79,18.76,18.76,488600.0,13.9143,13.9291,13.9069,13.9069,488600.0
2007-04-05 09:50:00,18.76,18.78,18.73,18.76,400500.0,13.9069,13.9217,13.8847,13.9069,400500.0
2007-04-05 09:55:00,18.77,18.79,18.76,18.78,359800.0,13.9143,13.9291,13.9069,13.9217,359800.0
2007-04-05 10:00:00,18.78,18.82,18.77,18.82,591800.0,13.9217,13.9514,13.9143,13.9514,591800.0
2007-04-05 10:05:00,18.82,18.83,18.67,18.82,316300.0,13.9514,13.9588,13.8402,13.9514,316300.0
2007-04-05 10:10:00,18.82,18.83,18.79,18.79,212100.0,13.9514,13.9588,13.9291,13.9291,212100.0
2007-04-05 10:15:00,18.79,18.8,18.77,18.77,185200.0,13.9291,13.9365,13.9143,13.9143,185200.0
2007-04-05 10:20:00,18.77,18.78,18.76,18.77,141900.0,13.9143,13.9217,13.9069,13.9143,141900.0
2007-04-05 10:25:00,18.77,18.78,18.76,18.77,154700.0,13.9143,13.9217,13.9069,13.9143,154700.0
2007-04-05 10:30:00,18.77,18.79,18.77,18.78,172100.0,13.9143,13.9291,13.9143,13.9217,172100.0
2007-04-05 10:35:00,18.78,18.79,18.77,18.77,319600.0,13.9217,13.9291,13.9143,13.9143,319600.0
2007-04-05 10:40:00,18.77,18.78,18.76,18.76,113600.0,13.9143,13.9217,13.9069,13.9069,113600.0
2007-04-05 10:45:00,18.77,18.77,18.75,18.75,73400.0,13.9143,13.9143,13.8995,13.8995,73400.0
2007-04-05 10:50:00,18.75,18.76,18.73,18.74,395600.0,13.8995,13.9069,13.8847,13.8921,395600.0
2007-04-05 10:55:00,18.73,18.74,18.7,18.73,353100.0,13.8847,13.8921,13.8624,13.8847,353100.0
2007-04-05 11:00:00,18.72,18.73,18.7,18.72,217300.0,13.8772,13.8847,13.8624,13.8772,217300.0
2007-04-05 11:05:00,18.72,18.72,18.71,18.72,185100.0,13.8772,13.8772,13.8698,13.8772,185100.0
2007-04-05 11:10:00,18.71,18.72,18.68,18.71,462500.0,13.8698,13.8772,13.8476,13.8698,462500.0
2007-04-05 11:15:00,18.7,18.72,18.69,18.69,307600.0,13.8624,13.8772,13.855,13.855,307600.0
2007-04-05 11:20:00,18.7,18.7,18.67,18.68,82300.0,13.8624,13.8624,13.8402,13.8476,82300.0
2007-04-05 11:25:00,18.68,18.69,18.63,18.66,974400.0,13.8476,13.855,13.8105,13.8328,974400.0
2007-04-05 11:30:00,18.65,18.66,18.61,18.62,432700.0,13.8254,13.8328,13.7957,13.8031,432700.0
2007-04-05 11:35:00,18.63,18.63,18.6,18.62,344800.0,13.8105,13.8105,13.7883,13.8031,344800.0
2007-04-05 11:40:00,18.61,18.64,18.61,18.64,251500.0,13.7957,13.8179,13.7957,13.8179,251500.0
2007-04-05 11:45:00,18.64,18.66,18.63,18.65,603200.0,13.8179,13.8328,13.8105,13.8254,603200.0
2007-04-05 11:50:00,18.65,18.67,18.64,18.67,56100.0,13.8254,13.8402,13.8179,13.8402,56100.0
2007-04-05 11:55:00,18.67,18.68,18.66,18.67,49100.0,13.8402,13.8476,13.8328,13.8402,49100.0
2007-04-05 12:00:00,18.68,18.7,18.66,18.67,253900.0,13.8476,13.8624,13.8328,13.8402,253900.0
2007-04-05 12:05:00,18.67,18.67,18.63,18.63,458000.0,13.8402,13.8402,13.8105,13.8105,458000.0
2007-04-05 12:10:00,18.63,18.64,18.62,18.63,150300.0,13.8105,13.8179,13.8031,13.8105,150300.0
2007-04-05 12:15:00,18.64,18.65,18.63,18.64,25100.0,13.8179,13.8254,13.8105,13.8179,25100.0
2007-04-05 12:20:00,18.64,18.67,18.64,18.65,194400.0,13.8179,13.8402,13.8179,13.8254,194400.0
2007-04-05 12:25:00,18.65,18.66,18.65,18.66,37000.0,13.8254,13.8328,13.8254,13.8328,37000.0
2007-04-05 12:30:00,18.65,18.66,18.65,18.65,54100.0,13.8254,13.8328,13.8254,13.8254,54100.0
2007-04-05 12:35:00,18.65,18.65,18.64,18.64,75600.0,13.8254,13.8254,13.8179,13.8179,75600.0
2007-04-05 12:40:00,18.64,18.64,18.63,18.63,74100.0,13.8179,13.8179,13.8105,13.8105,74100.0
2007-04-05 12:45:00,18.64,18.64,18.63,18.63,57000.0,13.8179,13.8179,13.8105,13.8105,57000.0
2007-04-05 12:50:00,18.63,18.66,18.63,18.65,81400.0,13.8105,13.8328,13.8105,13.8254,81400.0
2007-04-05 12:55:00,18.65,18.66,18.65,18.65,47100.0,13.8254,13.8328,13.8254,13.8254,47100.0
2007-04-05 13:00:00,18.65,18.65,18.64,18.64,23600.0,13.8254,13.8254,13.8179,13.8179,23600.0
2007-04-05 13:05:00,18.65,18.65,18.64,18.65,26200.0,13.8254,13.8254,13.8179,13.8254,26200.0
2007-04-05 13:10:00,18.65,18.65,18.64,18.64,39400.0,13.8254,13.8254,13.8179,13.8179,39400.0
2007-04-05 13:15:00,18.64,18.65,18.64,18.65,25600.0,13.8179,13.8254,13.8179,13.8254,25600.0
2007-04-05 13:20:00,18.64,18.65,18.64,18.65,38800.0,13.8179,13.8254,13.8179,13.8254,38800.0
2007-04-05 13:25:00,18.64,18.65,18.64,18.64,71700.0,13.8179,13.8254,13.8179,13.8179,71700.0
2007-04-05 13:30:00,18.64,18.65,18.63,18.64,129200.0,13.8179,13.8254,13.8105,13.8179,129200.0
2007-04-05 13:35:00,18.63,18.64,18.63,18.63,26000.0,13.8105,13.8179,13.8105,13.8105,26000.0
2007-04-05 13:40:00,18.63,18.65,18.63,18.65,88700.0,13.8105,13.8254,13.8105,13.8254,88700.0
2007-04-05 13:45:00,18.64,18.66,18.64,18.66,128300.0,13.8179,13.8328,13.8179,13.8328,128300.0
2007-04-05 13:50:00,18.65,18.65,18.64,18.64,97500.0,13.8254,13.8254,13.8179,13.8179,97500.0
2007-04-05 13:55:00,18.64,18.65,18.64,18.65,73000.0,13.8179,13.8254,13.8179,13.8254,73000.0
2007-04-05 14:00:00,18.65,18.65,18.64,18.64,25700.0,13.8254,13.8254,13.8179,13.8179,25700.0
2007-04-05 14:05:00,18.65,18.68,18.64,18.68,126300.0,13.8254,13.8476,13.8179,13.8476,126300.0
2007-04-05 14:10:00,18.68,18.68,18.67,18.68,35300.0,13.8476,13.8476,13.8402,13.8476,35300.0
2007-04-05 14:15:00,18.68,18.68,18.67,18.68,41300.0,13.8476,13.8476,13.8402,13.8476,41300.0
2007-04-05 14:20:00,18.67,18.68,18.66,18.67,125600.0,13.8402,13.8476,13.8328,13.8402,125600.0
2007-04-05 14:25:00,18.67,18.67,18.66,18.67,78400.0,13.8402,13.8402,13.8328,13.8402,78400.0
2007-04-05 14:30:00,18.66,18.69,18.66,18.69,139700.0,13.8328,13.855,13.8328,13.855,139700.0
2007-04-05 14:35:00,18.68,18.69,18.67,18.68,102700.0,13.8476,13.855,13.8402,13.8476,102700.0
2007-04-05 14:40:00,18.67,18.68,18.67,18.67,50100.0,13.8402,13.8476,13.8402,13.8402,50100.0
2007-04-05 14:45:00,18.67,18.68,18.66,18.67,79500.0,13.8402,13.8476,13.8328,13.8402,79500.0
2007-04-05 14:50:00,18.66,18.67,18.66,18.66,46200.0,13.8328,13.8402,13.8328,13.8328,46200.0
2007-04-05 14:55:00,18.67,18.67,18.66,18.66,42900.0,13.8402,13.8402,13.8328,13.8328,42900.0
2007-04-05 15:00:00,18.67,18.67,18.66,18.67,37500.0,13.8402,13.8402,13.8328,13.8402,37500.0
2007-04-05 15:05:00,18.66,18.68,18.66,18.68,135500.0,13.8328,13.8476,13.8328,13.8476,135500.0
2007-04-05 15:10:00,18.68,18.68,18.67,18.67,39400.0,13.8476,13.8476,13.8402,13.8402,39400.0
2007-04-05 15:15:00,18.68,18.68,18.66,18.68,219700.0,13.8476,13.8476,13.8328,13.8476,219700.0
2007-04-05 15:20:00,18.68,18.68,18.66,18.66,117100.0,13.8476,13.8476,13.8328,13.8328,117100.0
2007-04-05 15:25:00,18.67,18.67,18.65,18.65,130300.0,13.8402,13.8402,13.8254,13.8254,130300.0
2007-04-05 15:30:00,18.65,18.66,18.62,18.63,397600.0,13.8254,13.8328,13.8031,13.8105,397600.0
2007-04-05 15:35:00,18.63,18.64,18.63,18.64,160600.0,13.8105,13.8179,13.8105,13.8179,160600.0
2007-04-05 15:40:00,18.64,18.64,18.63,18.64,163000.0,13.8179,13.8179,13.8105,13.8179,163000.0
2007-04-05 15:45:00,18.64,18.66,18.63,18.66,292000.0,13.8179,13.8328,13.8105,13.8328,292000.0
2007-04-05 15:50:00,18.66,18.66,18.64,18.65,479700.0,13.8328,13.8328,13.8179,13.8254,479700.0
2007-04-05 15:55:00,18.64,18.68,18.64,18.68,484200.0,13.8179,13.8476,13.8179,13.8476,484200.0
2007-04-09 09:30:00,18.72,18.75,18.66,18.66,503600.0,13.8772,13.8995,13.8328,13.8328,503600.0
2007-04-09 09:35:00,18.66,18.68,18.61,18.67,383700.0,13.8328,13.8476,13.7957,13.8402,383700.0
2007-04-09 09:40:00,18.66,18.69,18.65,18.68,267400.0,13.8328,13.855,13.8254,13.8476,267400.0
2007-04-09 09:45:00,18.69,18.69,18.66,18.66,340800.0,13.855,13.855,13.8328,13.8328,340800.0
2007-04-09 09:50:00,18.67,18.72,18.66,18.71,300200.0,13.8402,13.8772,13.8328,13.8698,300200.0
2007-04-09 09:55:00,18.71,18.74,18.7,18.72,517200.0,13.8698,13.8921,13.8624,13.8772,517200.0
2007-04-09 10:00:00,18.72,18.74,18.7,18.7,327800.0,13.8772,13.8921,13.8624,13.8624,327800.0
2007-04-09 10:05:00,18.71,18.71,18.6,18.6,328900.0,13.8698,13.8698,13.7883,13.7883,328900.0
2007-04-09 10:10:00,18.6,18.62,18.54,18.55,437100.0,13.7883,13.8031,13.7438,13.7512,437100.0
2007-04-09 10:15:00,18.56,18.59,18.55,18.58,215100.0,13.7586,13.7809,13.7512,13.7735,215100.0
2007-04-09 10:20:00,18.58,18.62,18.58,18.62,266700.0,13.7735,13.8031,13.7735,13.8031,266700.0
2007-04-09 10:25:00,18.62,18.63,18.6,18.62,410500.0,13.8031,13.8105,13.7883,13.8031,410500.0
2007-04-09 10:30:00,18.61,18.61,18.55,18.6,417100.0,13.7957,13.7957,13.7512,13.7883,417100.0
2007-04-09 10:35:00,18.61,18.63,18.6,18.62,188500.0,13.7957,13.8105,13.7883,13.8031,188500.0
2007-04-09 10:40:00,18.61,18.65,18.61,18.62,176500.0,13.7957,13.8254,13.7957,13.8031,176500.0
2007-04-09 10:45:00,18.61,18.63,18.61,18.63,105600.0,13.7957,13.8105,13.7957,13.8105,105600.0
2007-04-09 10:50:00,18.62,18.64,18.62,18.63,125900.0,13.8031,13.8179,13.8031,13.8105,125900.0
2007-04-09 10:55:00,18.64,18.64,18.63,18.64,263400.0,13.8179,13.8179,13.8105,13.8179,263400.0
2007-04-09 11:00:00,18.64,18.69,18.64,18.68,213500.0,13.8179,13.855,13.8179,13.8476,213500.0
2007-04-09 11:05:00,18.69,18.7,18.67,18.67,113100.0,13.855,13.8624,13.8402,13.8402,113100.0
2007-04-09 11:10:00,18.66,18.69,18.66,18.68,113400.0,13.8328,13.855,13.8328,13.8476,113400.0
2007-04-09 11:15:00,18.68,18.7,18.68,18.7,123200.0,13.8476,13.8624,13.8476,13.8624,123200.0
2007-04-09 11:20:00,18.7,18.7,18.69,18.69,48900.0,13.8624,13.8624,13.855,13.855,48900.0
2007-04-09 11:25:00,18.69,18.7,18.68,18.68,172100.0,13.855,13.8624,13.8476,13.8476,172100.0
2007-04-09 11:30:00,18.68,18.68,18.66,18.68,156300.0,13.8476,13.8476,13.8328,13.8476,156300.0
2007-04-09 11:35:00,18.68,18.68,18.64,18.64,120500.0,13.8476,13.8476,13.8179,13.8179,120500.0
2007-04-09 11:40:00,18.65,18.65,18.64,18.65,84000.0,13.8254,13.8254,13.8179,13.8254,84000.0
2007-04-09 11:45:00,18.65,18.65,18.6,18.61,228800.0,13.8254,13.8254,13.7883,13.7957,228800.0
2007-04-09 11:50:00,18.61,18.62,18.59,18.61,192900.0,13.7957,13.8031,13.7809,13.7957,192900.0
2007-04-09 11:55:00,18.61,18.62,18.61,18.62,21300.0,13.7957,13.8031,13.7957,13.8031,21300.0
2007-04-09 12:00:00,18.61,18.62,18.6,18.61,209600.0,13.7957,13.8031,13.7883,13.7957,209600.0
2007-04-09 12:05:00,18.61,18.61,18.6,18.61,63900.0,13.7957,13.7957,13.7883,13.7957,63900.0
2007-04-09 12:10:00,18.61,18.65,18.6,18.62,274200.0,13.7957,13.8254,13.7883,13.8031,274200.0
2007-04-09 12:15:00,18.63,18.63,18.6,18.6,216100.0,13.8105,13.8105,13.7883,13.7883,216100.0
2007-04-09 12:20:00,18.61,18.61,18.6,18.61,24100.0,13.7957,13.7957,13.7883,13.7957,24100.0
2007-04-09 12:25:00,18.61,18.61,18.6,18.61,32800.0,13.7957,13.7957,13.7883,13.7957,32800.0
2007-04-09 12:30:00,18.61,18.62,18.6,18.62,100400.0,13.7957,13.8031,13.7883,13.8031,100400.0
2007-04-09 12:35:00,18.62,18.63,18.61,18.63,157200.0,13.8031,13.8105,13.7957,13.8105,157200.0
2007-04-09 12:40:00,18.63,18.64,18.6,18.61,205500.0,13.8105,13.8179,13.7883,13.7957,205500.0
2007-04-09 12:45:00,18.61,18.64,18.6,18.62,208600.0,13.7957,13.8179,13.7883,13.8031,208600.0
2007-04-09 12:50:00,18.62,18.63,18.61,18.62,64600.0,13.8031,13.8105,13.7957,13.8031,64600.0
2007-04-09 12:55:00,18.62,18.63,18.62,18.62,32400.0,13.8031,13.8105,13.8031,13.8031,32400.0
2007-04-09 13:00:00,18.62,18.63,18.61,18.61,70400.0,13.8031,13.8105,13.7957,13.7957,70400.0
2007-04-09 13:05:00,18.61,18.62,18.61,18.61,49600.0,13.7957,13.8031,13.7957,13.7957,49600.0
2007-04-09 13:10:00,18.62,18.62,18.59,18.59,173200.0,13.8031,13.8031,13.7809,13.7809,173200.0
2007-04-09 13:15:00,18.59,18.6,18.59,18.59,136600.0,13.7809,13.7883,13.7809,13.7809,136600.0
2007-04-09 13:20:00,18.6,18.62,18.6,18.6,144600.0,13.7883,13.8031,13.7883,13.7883,144600.0
2007-04-09 13:25:00,18.6,18.62,18.6,18.61,97500.0,13.7883,13.8031,13.7883,13.7957,97500.0
2007-04-09 13:30:00,18.62,18.63,18.61,18.61,164900.0,13.8031,13.8105,13.7957,13.7957,164900.0
2007-04-09 13:35:00,18.62,18.62,18.61,18.61,77200.0,13.8031,13.8031,13.7957,13.7957,77200.0
2007-04-09 13:40:00,18.61,18.63,18.61,18.63,181300.0,13.7957,13.8105,13.7957,13.8105,181300.0
2007-04-09 13:45:00,18.63,18.63,18.62,18.63,43100.0,13.8105,13.8105,13.8031,13.8105,43100.0
2007-04-09 13:50:00,18.63,18.63,18.61,18.61,166500.0,13.8105,13.8105,13.7957,13.7957,166500.0
2007-04-09 13:55:00,18.61,18.64,18.61,18.63,267500.0,13.7957,13.8179,13.7957,13.8105,267500.0
2007-04-09 14:00:00,18.63,18.63,18.58,18.59,323000.0,13.8105,13.8105,13.7735,13.7809,323000.0
2007-04-09 14:05:00,18.59,18.61,18.59,18.6,164000.0,13.7809,13.7957,13.7809,13.7883,164000.0
2007-04-09 14:10:00,18.6,18.61,18.59,18.59,178200.0,13.7883,13.7957,13.7809,13.7809,178200.0
2007-04-09 14:15:00,18.59,18.6,18.57,18.57,138100.0,13.7809,13.7883,13.766,13.766,138100.0
2007-04-09 14:20:00,18.56,18.59,18.56,18.58,348800.0,13.7586,13.7809,13.7586,13.7735,348800.0
2007-04-09 14:25:00,18.58,18.59,18.58,18.59,20300.0,13.7735,13.7809,13.7735,13.7809,20300.0
2007-04-09 14:30:00,18.59,18.61,18.58,18.61,183500.0,13.7809,13.7957,13.7735,13.7957,183500.0
2007-04-09 14:35:00,18.61,18.64,18.6,18.63,252400.0,13.7957,13.8179,13.7883,13.8105,252400.0
2007-04-09 14:40:00,18.63,18.64,18.62,18.64,159800.0,13.8105,13.8179,13.8031,13.8179,159800.0
2007-04-09 14:45:00,18.63,18.65,18.63,18.63,283900.0,13.8105,13.8254,13.8105,13.8105,283900.0
2007-04-09 14:50:00,18.63,18.64,18.62,18.64,191000.0,13.8105,13.8179,13.8031,13.8179,191000.0
2007-04-09 14:55:00,18.63,18.67,18.63,18.67,230000.0,13.8105,13.8402,13.8105,13.8402,230000.0
2007-04-09 15:00:00,18.67,18.67,18.64,18.64,515300.0,13.8402,13.8402,13.8179,13.8179,515300.0
2007-04-09 15:05:00,18.65,18.66,18.64,18.65,266800.0,13.8254,13.8328,13.8179,13.8254,266800.0
2007-04-09 15:10:00,18.66,18.66,18.65,18.65,132900.0,13.8328,13.8328,13.8254,13.8254,132900.0
2007-04-09 15:15:00,18.64,18.67,18.64,18.67,152200.0,13.8179,13.8402,13.8179,13.8402,152200.0
2007-04-09 15:20:00,18.66,18.67,18.63,18.65,298600.0,13.8328,13.8402,13.8105,13.8254,298600.0
2007-04-09 15:25:00,18.65,18.67,18.65,18.67,180500.0,13.8254,13.8402,13.8254,13.8402,180500.0
2007-04-09 15:30:00,18.66,18.7,18.66,18.7,255000.0,13.8328,13.8624,13.8328,13.8624,255000.0
2007-04-09 15:35:00,18.69,18.71,18.69,18.7,301000.0,13.855,13.8698,13.855,13.8624,301000.0
2007-04-09 15:40:00,18.69,18.7,18.67,18.68,149400.0,13.855,13.8624,13.8402,13.8476,149400.0
2007-04-09 15:45:00,18.67,18.68,18.67,18.68,157400.0,13.8402,13.8476,13.8402,13.8476,157400.0
2007-04-09 15:50:00,18.68,18.69,18.67,18.68,157100.0,13.8476,13.855,13.8402,13.8476,157100.0
2007-04-09 15:55:00,18.69,18.69,18.64,18.64,465000.0,13.855,13.855,13.8179,13.8179,465000.0
2007-04-10 09:30:00,18.94,19.0,18.85,18.99,2175000.0,14.0403,14.0848,13.9736,14.0774,2175000.0
2007-04-10 09:35:00,18.99,19.12,18.97,19.04,1851400.0,14.0774,14.1738,14.0626,14.1145,1851400.0
2007-04-10 09:40:00,19.03,19.09,18.98,19.05,998100.0,14.107,14.1515,14.07,14.1219,998100.0
2007-04-10 09:45:00,19.06,19.1,19.03,19.04,874500.0,14.1293,14.1589,14.107,14.1145,874500.0
2007-04-10 09:50:00,19.03,19.04,18.99,19.02,624500.0,14.107,14.1145,14.0774,14.0996,624500.0
2007-04-10 09:55:00,19.02,19.07,19.0,19.06,920300.0,14.0996,14.1367,14.0848,14.1293,920300.0
2007-04-10 10:00:00,19.05,19.12,19.04,19.08,934600.0,14.1219,14.1738,14.1145,14.1441,934600.0
2007-04-10 10:05:00,19.08,19.1,19.06,19.06,624300.0,14.1441,14.1589,14.1293,14.1293,624300.0
2007-04-10 10:10:00,19.06,19.08,19.03,19.06,608400.0,14.1293,14.1441,14.107,14.1293,608400.0
2007-04-10 10:15:00,19.07,19.1,19.06,19.08,553400.0,14.1367,14.1589,14.1293,14.1441,553400.0
2007-04-10 10:20:00,19.08,19.09,19.04,19.06,410600.0,14.1441,14.1515,14.1145,14.1293,410600.0
2007-04-10 10:25:00,19.06,19.08,19.05,19.07,191000.0,14.1293,14.1441,14.1219,14.1367,191000.0
2007-04-10 10:30:00,19.08,19.14,19.07,19.12,1096800.0,14.1441,14.1886,14.1367,14.1738,1096800.0
2007-04-10 10:35:00,19.12,19.13,19.08,19.11,612500.0,14.1738,14.1812,14.1441,14.1664,612500.0
2007-04-10 10:40:00,19.11,19.16,19.11,19.13,995400.0,14.1664,14.2034,14.1664,14.1812,995400.0
2007-04-10 10:45:00,19.13,19.19,19.13,19.18,788800.0,14.1812,14.2257,14.1812,14.2182,788800.0
2007-04-10 10:50:00,19.18,19.19,19.14,19.15,586100.0,14.2182,14.2257,14.1886,14.196,586100.0
2007-04-10 10:55:00,19.14,19.16,19.11,19.14,842100.0,14.1886,14.2034,14.1664,14.1886,842100.0
2007-04-10 11:00:00,19.13,19.17,19.13,19.16,548700.0,14.1812,14.2108,14.1812,14.2034,548700.0
2007-04-10 11:05:00,19.16,19.17,19.11,19.14,627000.0,14.2034,14.2108,14.1664,14.1886,627000.0
2007-04-10 11:10:00,19.13,19.15,19.11,19.13,303900.0,14.1812,14.196,14.1664,14.1812,303900.0
2007-04-10 11:15:00,19.13,19.18,19.13,19.16,605300.0,14.1812,14.2182,14.1812,14.2034,605300.0
2007-04-10 11:20:00,19.17,19.18,19.16,19.17,327700.0,14.2108,14.2182,14.2034,14.2108,327700.0
2007-04-10 11:25:00,19.17,19.17,19.14,19.16,334900.0,14.2108,14.2108,14.1886,14.2034,334900.0
2007-04-10 11:30:00,19.16,19.18,19.15,19.18,363300.0,14.2034,14.2182,14.196,14.2182,363300.0
2007-04-10 11:35:00,19.17,19.19,19.16,19.16,391400.0,14.2108,14.2257,14.2034,14.2034,391400.0
2007-04-10 11:40:00,19.16,19.17,19.16,19.16,115800.0,14.2034,14.2108,14.2034,14.2034,115800.0
2007-04-10 11:45:00,19.16,19.18,19.16,19.18,288600.0,14.2034,14.2182,14.2034,14.2182,288600.0
2007-04-10 11:50:00,19.18,19.2,19.17,19.19,393500.0,14.2182,14.2331,14.2108,14.2257,393500.0
2007-04-10 11:55:00,19.19,19.2,19.18,19.19,278400.0,14.2257,14.2331,14.2182,14.2257,278400.0
2007-04-10 12:00:00,19.2,19.2,19.19,19.19,124900.0,14.2331,14.2331,14.2257,14.2257,124900.0
2007-04-10 12:05:00,19.2,19.22,19.19,19.2,794900.0,14.2331,14.2479,14.2257,14.2331,794900.0
2007-04-10 12:10:00,19.2,19.22,19.19,19.21,658400.0,14.2331,14.2479,14.2257,14.2405,658400.0
2007-04-10 12:15:00,19.21,19.21,19.2,19.2,318000.0,14.2405,14.2405,14.2331,14.2331,318000.0
2007-04-10 12:20:00,19.21,19.21,19.2,19.2,220200.0,14.2405,14.2405,14.2331,14.2331,220200.0
2007-04-10 12:25:00,19.2,19.22,19.2,19.21,363000.0,14.2331,14.2479,14.2331,14.2405,363000.0
2007-04-10 12:30:00,19.22,19.23,19.21,19.23,465500.0,14.2479,14.2553,14.2405,14.2553,465500.0
2007-04-10 12:35:00,19.23,19.27,19.23,19.26,586800.0,14.2553,14.285,14.2553,14.2775,586800.0
2007-04-10 12:40:00,19.27,19.3,19.26,19.3,626600.0,14.285,14.3072,14.2775,14.3072,626600.0
2007-04-10 12:45:00,19.31,19.32,19.28,19.3,457200.0,14.3146,14.322,14.2924,14.3072,457200.0
2007-04-10 12:50:00,19.29,19.34,19.29,19.34,449300.0,14.2998,14.3369,14.2998,14.3369,449300.0
2007-04-10 12:55:00,19.33,19.35,19.31,19.31,383000.0,14.3294,14.3443,14.3146,14.3146,383000.0
2007-04-10 13:00:00,19.31,19.33,19.3,19.31,395900.0,14.3146,14.3294,14.3072,14.3146,395900.0
2007-04-10 13:05:00,19.32,19.32,19.31,19.32,29800.0,14.322,14.322,14.3146,14.322,29800.0
2007-04-10 13:10:00,19.31,19.32,19.31,19.31,88400.0,14.3146,14.322,14.3146,14.3146,88400.0
2007-04-10 13:15:00,19.32,19.32,19.28,19.32,588700.0,14.322,14.322,14.2924,14.322,588700.0
2007-04-10 13:20:00,19.32,19.36,19.31,19.34,632100.0,14.322,14.3517,14.3146,14.3369,632100.0
2007-04-10 13:25:00,19.35,19.35,19.33,19.35,252100.0,14.3443,14.3443,14.3294,14.3443,252100.0
2007-04-10 13:30:00,19.35,19.35,19.33,19.35,187100.0,14.3443,14.3443,14.3294,14.3443,187100.0
2007-04-10 13:35:00,19.35,19.35,19.32,19.32,321700.0,14.3443,14.3443,14.322,14.322,321700.0
2007-04-10 13:40:00,19.32,19.34,19.31,19.31,302200.0,14.322,14.3369,14.3146,14.3146,302200.0
2007-04-10 13:45:00,19.32,19.36,19.31,19.36,461300.0,14.322,14.3517,14.3146,14.3517,461300.0
2007-04-10 13:50:00,19.35,19.36,19.32,19.32,276100.0,14.3443,14.3517,14.322,14.322,276100.0
2007-04-10 13:55:00,19.32,19.34,19.31,19.31,238900.0,14.322,14.3369,14.3146,14.3146,238900.0
2007-04-10 14:00:00,19.31,19.34,19.3,19.33,524800.0,14.3146,14.3369,14.3072,14.3294,524800.0
2007-04-10 14:05:00,19.33,19.34,19.33,19.33,137800.0,14.3294,14.3369,14.3294,14.3294,137800.0
2007-04-10 14:10:00,19.33,19.35,19.32,19.34,542400.0,14.3294,14.3443,14.322,14.3369,542400.0
2007-04-10 14:15:00,19.33,19.34,19.31,19.33,503800.0,14.3294,14.3369,14.3146,14.3294,503800.0
2007-04-10 14:20:00,19.32,19.35,19.32,19.35,391100.0,14.322,14.3443,14.322,14.3443,391100.0
2007-04-10 14:25:00,19.34,19.35,19.34,19.34,81900.0,14.3369,14.3443,14.3369,14.3369,81900.0
2007-04-10 14:30:00,19.34,19.36,19.3,19.35,256400.0,14.3369,14.3517,14.3072,14.3443,256400.0
2007-04-10 14:35:00,19.36,19.39,19.35,19.38,254100.0,14.3517,14.3739,14.3443,14.3665,254100.0
2007-04-10 14:40:00,19.38,19.4,19.38,19.39,382200.0,14.3665,14.3813,14.3665,14.3739,382200.0
2007-04-10 14:45:00,19.39,19.44,19.39,19.44,376100.0,14.3739,14.411,14.3739,14.411,376100.0
2007-04-10 14:50:00,19.43,19.45,19.42,19.43,553200.0,14.4036,14.4184,14.3962,14.4036,553200.0
2007-04-10 14:55:00,19.42,19.44,19.32,19.42,462200.0,14.3962,14.411,14.322,14.3962,462200.0
2007-04-10 15:00:00,19.42,19.43,19.42,19.43,274800.0,14.3962,14.4036,14.3962,14.4036,274800.0
2007-04-10 15:05:00,19.42,19.44,19.42,19.44,292600.0,14.3962,14.411,14.3962,14.411,292600.0
2007-04-10 15:10:00,19.43,19.44,19.38,19.4,559400.0,14.4036,14.411,14.3665,14.3813,559400.0
2007-04-10 15:15:00,19.4,19.42,19.39,19.4,605600.0,14.3813,14.3962,14.3739,14.3813,605600.0
2007-04-10 15:20:00,19.41,19.43,19.4,19.42,739100.0,14.3887,14.4036,14.3813,14.3962,739100.0
2007-04-10 15:25:00,19.42,19.42,19.38,19.38,612300.0,14.3962,14.3962,14.3665,14.3665,612300.0
2007-04-10 15:30:00,19.38,19.41,19.36,19.41,861700.0,14.3665,14.3887,14.3517,14.3887,861700.0
2007-04-10 15:35:00,19.41,19.42,19.4,19.4,610700.0,14.3887,14.3962,14.3813,14.3813,610700.0
2007-04-10 15:40:00,19.4,19.4,19.37,19.38,631800.0,14.3813,14.3813,14.3591,14.3665,631800.0
2007-04-10 15:45:00,19.38,19.41,19.38,19.4,1185100.0,14.3665,14.3887,14.3665,14.3813,1185100.0
2007-04-10 15:50:00,19.41,19.41,19.35,19.39,1191100.0,14.3887,14.3887,14.3443,14.3739,1191100.0
2007-04-10 15:55:00,19.39,19.44,19.39,19.42,1235300.0,14.3739,14.411,14.3739,14.3962,1235300.0
2007-04-11 09:30:00,19.34,19.5,19.34,19.5,1089700.0,14.3369,14.4555,14.3369,14.4555,1089700.0
2007-04-11 09:35:00,19.5,19.5,19.45,19.48,798800.0,14.4555,14.4555,14.4184,14.4406,798800.0
2007-04-11 09:40:00,19.49,19.49,19.44,19.45,567500.0,14.448,14.448,14.411,14.4184,567500.0
2007-04-11 09:45:00,19.45,19.49,19.42,19.48,601500.0,14.4184,14.448,14.3962,14.4406,601500.0
2007-04-11 09:50:00,19.48,19.5,19.47,19.49,547400.0,14.4406,14.4555,14.4332,14.448,547400.0
2007-04-11 09:55:00,19.5,19.5,19.45,19.45,550900.0,14.4555,14.4555,14.4184,14.4184,550900.0
2007-04-11 10:00:00,19.45,19.5,19.44,19.45,356800.0,14.4184,14.4555,14.411,14.4184,356800.0
2007-04-11 10:05:00,19.45,19.46,19.42,19.43,347000.0,14.4184,14.4258,14.3962,14.4036,347000.0
2007-04-11 10:10:00,19.44,19.47,19.44,19.44,410100.0,14.411,14.4332,14.411,14.411,410100.0
2007-04-11 10:15:00,19.44,19.45,19.36,19.36,682200.0,14.411,14.4184,14.3517,14.3517,682200.0
2007-04-11 10:20:00,19.37,19.38,19.3,19.38,819100.0,14.3591,14.3665,14.3072,14.3665,819100.0
2007-04-11 10:25:00,19.38,19.4,19.36,19.39,542700.0,14.3665,14.3813,14.3517,14.3739,542700.0
2007-04-11 10:30:00,19.39,19.41,19.37,19.39,266100.0,14.3739,14.3887,14.3591,14.3739,266100.0
2007-04-11 10:35:00,19.39,19.44,19.39,19.41,551100.0,14.3739,14.411,14.3739,14.3887,551100.0
2007-04-11 10:40:00,19.41,19.42,19.36,19.37,673500.0,14.3887,14.3962,14.3517,14.3591,673500.0
2007-04-11 10:45:00,19.37,19.37,19.31,19.36,620500.0,14.3591,14.3591,14.3146,14.3517,620500.0
2007-04-11 10:50:00,19.35,19.37,19.33,19.33,257600.0,14.3443,14.3591,14.3294,14.3294,257600.0
2007-04-11 10:55:00,19.33,19.38,19.32,19.35,332000.0,14.3294,14.3665,14.322,14.3443,332000.0
2007-04-11 11:00:00,19.35,19.39,19.34,19.37,268200.0,14.3443,14.3739,14.3369,14.3591,268200.0
2007-04-11 11:05:00,19.37,19.37,19.32,19.32,230200.0,14.3591,14.3591,14.322,14.322,230200.0
2007-04-11 11:10:00,19.32,19.33,19.3,19.32,396700.0,14.322,14.3294,14.3072,14.322,396700.0
2007-04-11 11:15:00,19.31,19.34,19.31,19.33,378000.0,14.3146,14.3369,14.3146,14.3294,378000.0
2007-04-11 11:20:00,19.33,19.35,19.32,19.35,291600.0,14.3294,14.3443,14.322,14.3443,291600.0
2007-04-11 11:25:00,19.34,19.34,19.31,19.31,521400.0,14.3369,14.3369,14.3146,14.3146,521400.0
2007-04-11 11:30:00,19.31,19.32,19.27,19.28,537900.0,14.3146,14.322,14.285,14.2924,537900.0
2007-04-11 11:35:00,19.28,19.3,19.26,19.3,347900.0,14.2924,14.3072,14.2775,14.3072,347900.0
2007-04-11 11:40:00,19.3,19.32,19.27,19.3,521200.0,14.3072,14.322,14.285,14.3072,521200.0
2007-04-11 11:45:00,19.3,19.32,19.3,19.31,209200.0,14.3072,14.322,14.3072,14.3146,209200.0
2007-04-11 11:50:00,19.3,19.32,19.3,19.32,113100.0,14.3072,14.322,14.3072,14.322,113100.0
2007-04-11 11:55:00,19.32,19.32,19.29,19.29,200500.0,14.322,14.322,14.2998,14.2998,200500.0
2007-04-11 12:00:00,19.29,19.32,19.29,19.31,260500.0,14.2998,14.322,14.2998,14.3146,260500.0
2007-04-11 12:05:00,19.3,19.31,19.3,19.3,83600.0,14.3072,14.3146,14.3072,14.3072,83600.0
2007-04-11 12:10:00,19.3,19.31,19.27,19.27,251500.0,14.3072,14.3146,14.285,14.285,251500.0
2007-04-11 12:15:00,19.27,19.28,19.27,19.28,61800.0,14.285,14.2924,14.285,14.2924,61800.0
2007-04-11 12:20:00,19.27,19.28,19.25,19.27,276900.0,14.285,14.2924,14.2701,14.285,276900.0
2007-04-11 12:25:00,19.27,19.28,19.27,19.27,83400.0,14.285,14.2924,14.285,14.285,83400.0
2007-04-11 12:30:00,19.28,19.29,19.26,19.26,141300.0,14.2924,14.2998,14.2775,14.2775,141300.0
2007-04-11 12:35:00,19.26,19.26,19.2,19.21,759300.0,14.2775,14.2775,14.2331,14.2405,759300.0
2007-04-11 12:40:00,19.22,19.23,19.21,19.23,148400.0,14.2479,14.2553,14.2405,14.2553,148400.0
2007-04-11 12:45:00,19.22,19.23,19.22,19.23,60600.0,14.2479,14.2553,14.2479,14.2553,60600.0
2007-04-11 12:50:00,19.23,19.23,19.21,19.22,254700.0,14.2553,14.2553,14.2405,14.2479,254700.0
2007-04-11 12:55:00,19.22,19.29,19.21,19.26,694500.0,14.2479,14.2998,14.2405,14.2775,694500.0
2007-04-11 13:00:00,19.26,19.28,19.25,19.27,99800.0,14.2775,14.2924,14.2701,14.285,99800.0
2007-04-11 13:05:00,19.27,19.34,19.27,19.33,478900.0,14.285,14.3369,14.285,14.3294,478900.0
2007-04-11 13:10:00,19.33,19.34,19.3,19.3,298700.0,14.3294,14.3369,14.3072,14.3072,298700.0
2007-04-11 13:15:00,19.31,19.33,19.3,19.31,159500.0,14.3146,14.3294,14.3072,14.3146,159500.0
2007-04-11 13:20:00,19.32,19.32,19.29,19.29,92700.0,14.322,14.322,14.2998,14.2998,92700.0
2007-04-11 13:25:00,19.3,19.32,19.29,19.31,122800.0,14.3072,14.322,14.2998,14.3146,122800.0
2007-04-11 13:30:00,19.32,19.32,19.31,19.32,42900.0,14.322,14.322,14.3146,14.322,42900.0
2007-04-11 13:35:00,19.32,19.32,19.3,19.3,84900.0,14.322,14.322,14.3072,14.3072,84900.0
2007-04-11 13:40:00,19.31,19.32,19.3,19.32,54700.0,14.3146,14.322,14.3072,14.322,54700.0
2007-04-11 13:45:00,19.32,19.32,19.3,19.3,121400.0,14.322,14.322,14.3072,14.3072,121400.0
2007-04-11 13:50:00,19.3,19.31,19.3,19.3,87300.0,14.3072,14.3146,14.3072,14.3072,87300.0
2007-04-11 13:55:00,19.31,19.31,19.29,19.3,71600.0,14.3146,14.3146,14.2998,14.3072,71600.0
2007-04-11 14:00:00,19.3,19.3,19.24,19.26,609400.0,14.3072,14.3072,14.2627,14.2775,609400.0
2007-04-11 14:05:00,19.26,19.26,19.22,19.24,224800.0,14.2775,14.2775,14.2479,14.2627,224800.0
2007-04-11 14:10:00,19.24,19.25,19.22,19.25,330800.0,14.2627,14.2701,14.2479,14.2701,330800.0
2007-04-11 14:15:00,19.25,19.26,19.23,19.25,158000.0,14.2701,14.2775,14.2553,14.2701,158000.0
2007-04-11 14:20:00,19.25,19.26,19.24,19.24,130600.0,14.2701,14.2775,14.2627,14.2627,130600.0
2007-04-11 14:25:00,19.25,19.25,19.23,19.23,97200.0,14.2701,14.2701,14.2553,14.2553,97200.0
2007-04-11 14:30:00,19.23,19.23,19.19,19.19,425500.0,14.2553,14.2553,14.2257,14.2257,425500.0
2007-04-11 14:35:00,19.19,19.2,19.16,19.18,359800.0,14.2257,14.2331,14.2034,14.2182,359800.0
2007-04-11 14:40:00,19.18,19.18,19.17,19.17,155900.0,14.2182,14.2182,14.2108,14.2108,155900.0
2007-04-11 14:45:00,19.17,19.19,19.16,19.17,234200.0,14.2108,14.2257,14.2034,14.2108,234200.0
2007-04-11 14:50:00,19.17,19.19,19.17,19.18,153600.0,14.2108,14.2257,14.2108,14.2182,153600.0
2007-04-11 14:55:00,19.18,19.2,19.16,19.2,339500.0,14.2182,14.2331,14.2034,14.2331,339500.0
2007-04-11 15:00:00,19.21,19.21,19.18,19.19,198100.0,14.2405,14.2405,14.2182,14.2257,198100.0
2007-04-11 15:05:00,19.2,19.21,19.18,19.19,182700.0,14.2331,14.2405,14.2182,14.2257,182700.0
2007-04-11 15:10:00,19.2,19.24,19.19,19.22,772200.0,14.2331,14.2627,14.2257,14.2479,772200.0
2007-04-11 15:15:00,19.22,19.23,19.21,19.22,222400.0,14.2479,14.2553,14.2405,14.2479,222400.0
2007-04-11 15:20:00,19.22,19.25,19.22,19.22,363600.0,14.2479,14.2701,14.2479,14.2479,363600.0
2007-04-11 15:25:00,19.23,19.24,19.22,19.24,151900.0,14.2553,14.2627,14.2479,14.2627,151900.0
2007-04-11 15:30:00,19.24,19.27,19.22,19.27,627100.0,14.2627,14.285,14.2479,14.285,627100.0
2007-04-11 15:35:00,19.27,19.28,19.25,19.26,445100.0,14.285,14.2924,14.2701,14.2775,445100.0
2007-04-11 15:40:00,19.25,19.26,19.23,19.23,543300.0,14.2701,14.2775,14.2553,14.2553,543300.0
2007-04-11 15:45:00,19.23,19.24,19.22,19.23,472200.0,14.2553,14.2627,14.2479,14.2553,472200.0
2007-04-11 15:50:00,19.23,19.24,19.2,19.21,457900.0,14.2553,14.2627,14.2331,14.2405,457900.0
2007-04-11 15:55:00,19.21,19.23,19.2,19.22,817800.0,14.2405,14.2553,14.2331,14.2479,817800.0
2007-04-12 09:30:00,19.15,19.24,19.13,19.23,1041200.0,14.196,14.2627,14.1812,14.2553,1041200.0
2007-04-12 09:35:00,19.23,19.26,19.2,19.22,443500.0,14.2553,14.2775,14.2331,14.2479,443500.0
2007-04-12 09:40:00,19.21,19.22,19.15,19.16,263100.0,14.2405,14.2479,14.196,14.2034,263100.0
2007-04-12 09:45:00,19.16,19.23,19.14,19.2,417000.0,14.2034,14.2553,14.1886,14.2331,417000.0
2007-04-12 09:50:00,19.2,19.23,19.18,19.2,301200.0,14.2331,14.2553,14.2182,14.2331,301200.0
2007-04-12 09:55:00,19.2,19.22,19.16,19.21,329300.0,14.2331,14.2479,14.2034,14.2405,329300.0
2007-04-12 10:00:00,19.2,19.24,19.2,19.23,228200.0,14.2331,14.2627,14.2331,14.2553,228200.0
2007-04-12 10:05:00,19.23,19.23,19.19,19.2,223400.0,14.2553,14.2553,14.2257,14.2331,223400.0
2007-04-12 10:10:00,19.2,19.21,19.17,19.19,244000.0,14.2331,14.2405,14.2108,14.2257,244000.0
2007-04-12 10:15:00,19.18,19.21,19.18,19.21,76000.0,14.2182,14.2405,14.2182,14.2405,76000.0
2007-04-12 10:20:00,19.21,19.3,19.2,19.26,678500.0,14.2405,14.3072,14.2331,14.2775,678500.0
2007-04-12 10:25:00,19.26,19.35,19.26,19.34,489100.0,14.2775,14.3443,14.2775,14.3369,489100.0
2007-04-12 10:30:00,19.33,19.36,19.32,19.35,774600.0,14.3294,14.3517,14.322,14.3443,774600.0
2007-04-12 10:35:00,19.34,19.42,19.34,19.41,1108200.0,14.3369,14.3962,14.3369,14.3887,1108200.0
2007-04-12 10:40:00,19.41,19.41,19.38,19.39,521000.0,14.3887,14.3887,14.3665,14.3739,521000.0
2007-04-12 10:45:00,19.4,19.45,19.39,19.41,608500.0,14.3813,14.4184,14.3739,14.3887,608500.0
2007-04-12 10:50:00,19.41,19.47,19.41,19.45,530500.0,14.3887,14.4332,14.3887,14.4184,530500.0
2007-04-12 10:55:00,19.46,19.48,19.45,19.48,370200.0,14.4258,14.4406,14.4184,14.4406,370200.0
2007-04-12 11:00:00,19.48,19.49,19.47,19.49,304900.0,14.4406,14.448,14.4332,14.448,304900.0
2007-04-12 11:05:00,19.49,19.55,19.47,19.54,980500.0,14.448,14.4925,14.4332,14.4851,980500.0
2007-04-12 11:10:00,19.54,19.55,19.51,19.51,637600.0,14.4851,14.4925,14.4629,14.4629,637600.0
2007-04-12 11:15:00,19.51,19.51,19.48,19.51,360500.0,14.4629,14.4629,14.4406,14.4629,360500.0
2007-04-12 11:20:00,19.51,19.51,19.44,19.45,458200.0,14.4629,14.4629,14.411,14.4184,458200.0
2007-04-12 11:25:00,19.45,19.45,19.41,19.43,664400.0,14.4184,14.4184,14.3887,14.4036,664400.0
2007-04-12 11:30:00,19.42,19.43,19.39,19.41,807100.0,14.3962,14.4036,14.3739,14.3887,807100.0
2007-04-12 11:35:00,19.41,19.42,19.38,19.4,687000.0,14.3887,14.3962,14.3665,14.3813,687000.0
2007-04-12 11:40:00,19.4,19.4,19.38,19.4,219800.0,14.3813,14.3813,14.3665,14.3813,219800.0
2007-04-12 11:45:00,19.41,19.41,19.38,19.39,266000.0,14.3887,14.3887,14.3665,14.3739,266000.0
2007-04-12 11:50:00,19.4,19.41,19.38,19.4,264300.0,14.3813,14.3887,14.3665,14.3813,264300.0
2007-04-12 11:55:00,19.41,19.41,19.39,19.4,396200.0,14.3887,14.3887,14.3739,14.3813,396200.0
2007-04-12 12:00:00,19.4,19.47,19.39,19.46,418600.0,14.3813,14.4332,14.3739,14.4258,418600.0
2007-04-12 12:05:00,19.47,19.47,19.45,19.45,194800.0,14.4332,14.4332,14.4184,14.4184,194800.0
2007-04-12 12:10:00,19.46,19.46,19.43,19.43,163500.0,14.4258,14.4258,14.4036,14.4036,163500.0
2007-04-12 12:15:00,19.43,19.46,19.43,19.44,397300.0,14.4036,14.4258,14.4036,14.411,397300.0
2007-04-12 12:20:00,19.44,19.45,19.43,19.45,285300.0,14.411,14.4184,14.4036,14.4184,285300.0
2007-04-12 12:25:00,19.46,19.46,19.44,19.45,313200.0,14.4258,14.4258,14.411,14.4184,313200.0
2007-04-12 12:30:00,19.44,19.45,19.4,19.41,315800.0,14.411,14.4184,14.3813,14.3887,315800.0
2007-04-12 12:35:00,19.41,19.43,19.41,19.42,238500.0,14.3887,14.4036,14.3887,14.3962,238500.0
2007-04-12 12:40:00,19.42,19.43,19.41,19.43,81800.0,14.3962,14.4036,14.3887,14.4036,81800.0
2007-04-12 12:45:00,19.43,19.44,19.43,19.44,196100.0,14.4036,14.411,14.4036,14.411,196100.0
2007-04-12 12:50:00,19.44,19.44,19.42,19.44,87100.0,14.411,14.411,14.3962,14.411,87100.0
2007-04-12 12:55:00,19.44,19.47,19.43,19.47,149800.0,14.411,14.4332,14.4036,14.4332,149800.0
2007-04-12 13:00:00,19.47,19.51,19.47,19.51,313800.0,14.4332,14.4629,14.4332,14.4629,313800.0
2007-04-12 13:05:00,19.5,19.53,19.5,19.51,220600.0,14.4555,14.4777,14.4555,14.4629,220600.0
2007-04-12 13:10:00,19.51,19.51,19.48,19.48,254100.0,14.4629,14.4629,14.4406,14.4406,254100.0
2007-04-12 13:15:00,19.49,19.49,19.45,19.46,217900.0,14.448,14.448,14.4184,14.4258,217900.0
2007-04-12 13:20:00,19.47,19.51,19.46,19.49,267300.0,14.4332,14.4629,14.4258,14.448,267300.0
2007-04-12 13:25:00,19.5,19.5,19.45,19.49,290300.0,14.4555,14.4555,14.4184,14.448,290300.0
2007-04-12 13:30:00,19.49,19.51,19.48,19.51,323900.0,14.448,14.4629,14.4406,14.4629,323900.0
2007-04-12 13:35:00,19.5,19.51,19.47,19.47,229500.0,14.4555,14.4629,14.4332,14.4332,229500.0
2007-04-12 13:40:00,19.48,19.49,19.47,19.48,201500.0,14.4406,14.448,14.4332,14.4406,201500.0
2007-04-12 13:45:00,19.48,19.51,19.48,19.5,322400.0,14.4406,14.4629,14.4406,14.4555,322400.0
2007-04-12 13:50:00,19.5,19.53,19.5,19.52,216900.0,14.4555,14.4777,14.4555,14.4703,216900.0
2007-04-12 13:55:00,19.52,19.53,19.52,19.53,64800.0,14.4703,14.4777,14.4703,14.4777,64800.0
2007-04-12 14:00:00,19.53,19.54,19.52,19.52,211900.0,14.4777,14.4851,14.4703,14.4703,211900.0
2007-04-12 14:05:00,19.52,19.52,19.47,19.47,130300.0,14.4703,14.4703,14.4332,14.4332,130300.0
2007-04-12 14:10:00,19.48,19.49,19.47,19.48,183000.0,14.4406,14.448,14.4332,14.4406,183000.0
2007-04-12 14:15:00,19.49,19.49,19.48,19.48,100600.0,14.448,14.448,14.4406,14.4406,100600.0
2007-04-12 14:20:00,19.49,19.5,19.48,19.48,189400.0,14.448,14.4555,14.4406,14.4406,189400.0
2007-04-12 14:25:00,19.49,19.49,19.42,19.42,1021500.0,14.448,14.448,14.3962,14.3962,1021500.0
2007-04-12 14:30:00,19.42,19.43,19.39,19.4,290900.0,14.3962,14.4036,14.3739,14.3813,290900.0
2007-04-12 14:35:00,19.4,19.44,19.39,19.43,342900.0,14.3813,14.411,14.3739,14.4036,342900.0
2007-04-12 14:40:00,19.42,19.43,19.42,19.43,72200.0,14.3962,14.4036,14.3962,14.4036,72200.0
2007-04-12 14:45:00,19.43,19.43,19.41,19.41,144300.0,14.4036,14.4036,14.3887,14.3887,144300.0
2007-04-12 14:50:00,19.41,19.44,19.41,19.44,299500.0,14.3887,14.411,14.3887,14.411,299500.0
2007-04-12 14:55:00,19.43,19.45,19.36,19.37,694800.0,14.4036,14.4184,14.3517,14.3591,694800.0
2007-04-12 15:00:00,19.37,19.38,19.36,19.37,188400.0,14.3591,14.3665,14.3517,14.3591,188400.0
2007-04-12 15:05:00,19.37,19.38,19.35,19.36,518800.0,14.3591,14.3665,14.3443,14.3517,518800.0
2007-04-12 15:10:00,19.37,19.38,19.34,19.34,258000.0,14.3591,14.3665,14.3369,14.3369,258000.0
2007-04-12 15:15:00,19.34,19.35,19.3,19.31,508200.0,14.3369,14.3443,14.3072,14.3146,508200.0
2007-04-12 15:20:00,19.32,19.38,19.31,19.36,495700.0,14.322,14.3665,14.3146,14.3517,495700.0
2007-04-12 15:25:00,19.36,19.38,19.36,19.38,224200.0,14.3517,14.3665,14.3517,14.3665,224200.0
2007-04-12 15:30:00,19.38,19.38,19.37,19.38,143200.0,14.3665,14.3665,14.3591,14.3665,143200.0
2007-04-12 15:35:00,19.38,19.4,19.37,19.38,272500.0,14.3665,14.3813,14.3591,14.3665,272500.0
2007-04-12 15:40:00,19.38,19.38,19.33,19.37,694300.0,14.3665,14.3665,14.3294,14.3591,694300.0
2007-04-12 15:45:00,19.37,19.42,19.36,19.41,556400.0,14.3591,14.3962,14.3517,14.3887,556400.0
2007-04-12 15:50:00,19.4,19.46,19.34,19.4,1262700.0,14.3813,14.4258,14.3369,14.3813,1262700.0
2007-04-12 15:55:00,19.4,19.42,19.35,19.35,1235600.0,14.3813,14.3962,14.3443,14.3443,1235600.0
2007-04-13 09:30:00,19.19,19.2,19.13,19.14,1314500.0,14.2257,14.2331,14.1812,14.1886,1314500.0
2007-04-13 09:35:00,19.15,19.17,18.93,18.98,1409000.0,14.196,14.2108,14.0329,14.07,1409000.0
2007-04-13 09:40:00,18.98,19.03,18.95,18.98,921300.0,14.07,14.107,14.0477,14.07,921300.0
2007-04-13 09:45:00,18.98,19.03,18.95,19.02,1031300.0,14.07,14.107,14.0477,14.0996,1031300.0
2007-04-13 09:50:00,19.02,19.03,18.9,18.91,1308400.0,14.0996,14.107,14.0107,14.0181,1308400.0
2007-04-13 09:55:00,18.91,18.94,18.87,18.92,798000.0,14.0181,14.0403,13.9884,14.0255,798000.0
2007-04-13 10:00:00,18.93,18.96,18.87,18.93,808200.0,14.0329,14.0552,13.9884,14.0329,808200.0
2007-04-13 10:05:00,18.93,18.97,18.89,18.9,797800.0,14.0329,14.0626,14.0033,14.0107,797800.0
2007-04-13 10:10:00,18.9,18.93,18.89,18.93,601100.0,14.0107,14.0329,14.0033,14.0329,601100.0
2007-04-13 10:15:00,18.92,18.94,18.91,18.92,455800.0,14.0255,14.0403,14.0181,14.0255,455800.0
2007-04-13 10:20:00,18.93,18.95,18.92,18.94,570700.0,14.0329,14.0477,14.0255,14.0403,570700.0
2007-04-13 10:25:00,18.95,18.95,18.91,18.93,231800.0,14.0477,14.0477,14.0181,14.0329,231800.0
2007-04-13 10:30:00,18.92,18.96,18.91,18.95,520700.0,14.0255,14.0552,14.0181,14.0477,520700.0
2007-04-13 10:35:00,18.95,19.03,18.95,18.98,838900.0,14.0477,14.107,14.0477,14.07,838900.0
2007-04-13 10:40:00,18.98,19.0,18.97,18.97,300800.0,14.07,14.0848,14.0626,14.0626,300800.0
2007-04-13 10:45:00,18.97,19.18,18.96,19.0,795400.0,14.0626,14.2182,14.0552,14.0848,795400.0
2007-04-13 10:50:00,19.0,19.04,18.9,19.04,471300.0,14.0848,14.1145,14.0107,14.1145,471300.0
2007-04-13 10:55:00,19.04,19.07,19.02,19.05,550900.0,14.1145,14.1367,14.0996,14.1219,550900.0
2007-04-13 11:00:00,19.05,19.09,19.05,19.09,496400.0,14.1219,14.1515,14.1219,14.1515,496400.0
2007-04-13 11:05:00,19.1,19.15,19.09,19.15,1179400.0,14.1589,14.196,14.1515,14.196,1179400.0
2007-04-13 11:10:00,19.15,19.15,19.1,19.14,515000.0,14.196,14.196,14.1589,14.1886,515000.0
2007-04-13 11:15:00,19.14,19.15,19.11,19.11,333900.0,14.1886,14.196,14.1664,14.1664,333900.0
2007-04-13 11:20:00,19.12,19.12,19.1,19.12,408000.0,14.1738,14.1738,14.1589,14.1738,408000.0
2007-04-13 11:25:00,19.12,19.14,19.11,19.12,167200.0,14.1738,14.1886,14.1664,14.1738,167200.0
2007-04-13 11:30:00,19.11,19.12,19.08,19.11,208500.0,14.1664,14.1738,14.1441,14.1664,208500.0
2007-04-13 11:35:00,19.12,19.13,19.1,19.11,140300.0,14.1738,14.1812,14.1589,14.1664,140300.0
2007-04-13 11:40:00,19.11,19.12,19.1,19.12,61900.0,14.1664,14.1738,14.1589,14.1738,61900.0
2007-04-13 11:45:00,19.12,19.12,19.11,19.12,127900.0,14.1738,14.1738,14.1664,14.1738,127900.0
2007-04-13 11:50:00,19.12,19.15,19.11,19.11,438600.0,14.1738,14.196,14.1664,14.1664,438600.0
2007-04-13 11:55:00,19.12,19.13,19.11,19.13,419800.0,14.1738,14.1812,14.1664,14.1812,419800.0
2007-04-13 12:00:00,19.13,19.13,19.11,19.13,490200.0,14.1812,14.1812,14.1664,14.1812,490200.0
2007-04-13 12:05:00,19.13,19.14,19.12,19.14,98400.0,14.1812,14.1886,14.1738,14.1886,98400.0
2007-04-13 12:10:00,19.14,19.14,19.07,19.08,585400.0,14.1886,14.1886,14.1367,14.1441,585400.0
2007-04-13 12:15:00,19.08,19.1,19.02,19.02,1654700.0,14.1441,14.1589,14.0996,14.0996,1654700.0
2007-04-13 12:20:00,19.02,19.03,18.99,19.0,531900.0,14.0996,14.107,14.0774,14.0848,531900.0
2007-04-13 12:25:00,19.0,19.05,18.97,19.04,415000.0,14.0848,14.1219,14.0626,14.1145,415000.0
2007-04-13 12:30:00,19.03,19.06,19.03,19.06,777000.0,14.107,14.1293,14.107,14.1293,777000.0
2007-04-13 12:35:00,19.06,19.1,18.9,19.09,133300.0,14.1293,14.1589,14.0107,14.1515,133300.0
2007-04-13 12:40:00,19.09,19.12,19.07,19.11,440400.0,14.1515,14.1738,14.1367,14.1664,440400.0
2007-04-13 12:45:00,19.12,19.14,19.08,19.09,401300.0,14.1738,14.1886,14.1441,14.1515,401300.0
2007-04-13 12:50:00,19.09,19.09,19.06,19.06,232100.0,14.1515,14.1515,14.1293,14.1293,232100.0
2007-04-13 12:55:00,19.06,19.09,19.02,19.05,634000.0,14.1293,14.1515,14.0996,14.1219,634000.0
2007-04-13 13:00:00,19.05,19.08,19.04,19.06,356600.0,14.1219,14.1441,14.1145,14.1293,356600.0
2007-04-13 13:05:00,19.07,19.07,19.04,19.06,170000.0,14.1367,14.1367,14.1145,14.1293,170000.0
2007-04-13 13:10:00,19.06,19.09,19.06,19.08,284200.0,14.1293,14.1515,14.1293,14.1441,284200.0
2007-04-13 13:15:00,19.07,19.08,19.05,19.07,118700.0,14.1367,14.1441,14.1219,14.1367,118700.0
2007-04-13 13:20:00,19.07,19.08,19.06,19.08,58500.0,14.1367,14.1441,14.1293,14.1441,58500.0
2007-04-13 13:25:00,19.08,19.11,19.07,19.1,168400.0,14.1441,14.1664,14.1367,14.1589,168400.0
2007-04-13 13:30:00,19.11,19.13,19.1,19.13,256400.0,14.1664,14.1812,14.1589,14.1812,256400.0
2007-04-13 13:35:00,19.13,19.14,19.11,19.14,491200.0,14.1812,14.1886,14.1664,14.1886,491200.0
2007-04-13 13:40:00,19.13,19.16,19.12,19.16,363100.0,14.1812,14.2034,14.1738,14.2034,363100.0
2007-04-13 13:45:00,19.15,19.17,19.13,19.14,168000.0,14.196,14.2108,14.1812,14.1886,168000.0
2007-04-13 13:50:00,19.13,19.14,19.1,19.1,298400.0,14.1812,14.1886,14.1589,14.1589,298400.0
2007-04-13 13:55:00,19.1,19.13,19.1,19.13,92500.0,14.1589,14.1812,14.1589,14.1812,92500.0
2007-04-13 14:00:00,19.13,19.14,19.09,19.09,128800.0,14.1812,14.1886,14.1515,14.1515,128800.0
2007-04-13 14:05:00,19.1,19.1,19.06,19.08,179700.0,14.1589,14.1589,14.1293,14.1441,179700.0
2007-04-13 14:10:00,19.08,19.08,19.07,19.08,88800.0,14.1441,14.1441,14.1367,14.1441,88800.0
2007-04-13 14:15:00,19.07,19.1,19.07,19.09,114800.0,14.1367,14.1589,14.1367,14.1515,114800.0
2007-04-13 14:20:00,19.09,19.1,19.09,19.1,29900.0,14.1515,14.1589,14.1515,14.1589,29900.0
2007-04-13 14:25:00,19.1,19.1,19.06,19.07,253000.0,14.1589,14.1589,14.1293,14.1367,253000.0
2007-04-13 14:30:00,19.07,19.07,19.05,19.05,111500.0,14.1367,14.1367,14.1219,14.1219,111500.0
2007-04-13 14:35:00,19.06,19.06,19.03,19.05,303200.0,14.1293,14.1293,14.107,14.1219,303200.0
2007-04-13 14:40:00,19.06,19.09,19.05,19.09,425500.0,14.1293,14.1515,14.1219,14.1515,425500.0
2007-04-13 14:45:00,19.09,19.12,19.08,19.09,571100.0,14.1515,14.1738,14.1441,14.1515,571100.0
2007-04-13 14:50:00,19.08,19.1,19.06,19.07,454000.0,14.1441,14.1589,14.1293,14.1367,454000.0
2007-04-13 14:55:00,19.07,19.1,19.07,19.08,288000.0,14.1367,14.1589,14.1367,14.1441,288000.0
2007-04-13 15:00:00,19.08,19.08,19.04,19.06,504100.0,14.1441,14.1441,14.1145,14.1293,504100.0
2007-04-13 15:05:00,19.07,19.09,19.06,19.09,448300.0,14.1367,14.1515,14.1293,14.1515,448300.0
2007-04-13 15:10:00,19.09,19.11,19.08,19.08,561700.0,14.1515,14.1664,14.1441,14.1441,561700.0
2007-04-13 15:15:00,19.08,19.1,19.05,19.09,411700.0,14.1441,14.1589,14.1219,14.1515,411700.0
2007-04-13 15:20:00,19.09,19.09,19.08,19.08,130000.0,14.1515,14.1515,14.1441,14.1441,130000.0
2007-04-13 15:25:00,19.08,19.09,19.07,19.09,145800.0,14.1441,14.1515,14.1367,14.1515,145800.0
2007-04-13 15:30:00,19.09,19.09,19.08,19.08,182300.0,14.1515,14.1515,14.1441,14.1441,182300.0
2007-04-13 15:35:00,19.09,19.1,19.09,19.1,268000.0,14.1515,14.1589,14.1515,14.1589,268000.0
2007-04-13 15:40:00,19.09,19.1,19.05,19.07,1134200.0,14.1515,14.1589,14.1219,14.1367,1134200.0
2007-04-13 15:45:00,19.06,19.09,19.06,19.08,517500.0,14.1293,14.1515,14.1293,14.1441,517500.0
2007-04-13 15:50:00,19.07,19.08,19.07,19.08,368200.0,14.1367,14.1441,14.1367,14.1441,368200.0
2007-04-13 15:55:00,19.08,19.1,19.07,19.1,447300.0,14.1441,14.1589,14.1367,14.1589,447300.0
2007-04-16 09:30:00,19.18,19.2,19.13,19.13,675600.0,14.2182,14.2331,14.1812,14.1812,675600.0
2007-04-16 09:35:00,19.14,19.14,19.04,19.07,320100.0,14.1886,14.1886,14.1145,14.1367,320100.0
2007-04-16 09:40:00,19.08,19.09,19.02,19.06,299100.0,14.1441,14.1515,14.0996,14.1293,299100.0
2007-04-16 09:45:00,19.05,19.06,19.01,19.01,257900.0,14.1219,14.1293,14.0922,14.0922,257900.0
2007-04-16 09:50:00,19.02,19.05,19.01,19.05,209200.0,14.0996,14.1219,14.0922,14.1219,209200.0
2007-04-16 09:55:00,19.04,19.06,19.04,19.05,165700.0,14.1145,14.1293,14.1145,14.1219,165700.0
2007-04-16 10:00:00,19.06,19.06,19.03,19.05,291800.0,14.1293,14.1293,14.107,14.1219,291800.0
2007-04-16 10:05:00,19.05,19.06,19.04,19.04,130100.0,14.1219,14.1293,14.1145,14.1145,130100.0
2007-04-16 10:10:00,19.05,19.05,19.01,19.04,151900.0,14.1219,14.1219,14.0922,14.1145,151900.0
2007-04-16 10:15:00,19.04,19.04,19.0,19.0,279700.0,14.1145,14.1145,14.0848,14.0848,279700.0
2007-04-16 10:20:00,19.0,19.03,18.99,19.03,259900.0,14.0848,14.107,14.0774,14.107,259900.0
2007-04-16 10:25:00,19.03,19.05,19.01,19.03,490100.0,14.107,14.1219,14.0922,14.107,490100.0
2007-04-16 10:30:00,19.03,19.03,18.99,19.0,276500.0,14.107,14.107,14.0774,14.0848,276500.0
2007-04-16 10:35:00,18.99,19.01,18.97,19.0,205100.0,14.0774,14.0922,14.0626,14.0848,205100.0
2007-04-16 10:40:00,19.01,19.03,19.0,19.02,313900.0,14.0922,14.107,14.0848,14.0996,313900.0
2007-04-16 10:45:00,19.03,19.09,19.02,19.09,516000.0,14.107,14.1515,14.0996,14.1515,516000.0
2007-04-16 10:50:00,19.09,19.13,19.08,19.12,400400.0,14.1515,14.1812,14.1441,14.1738,400400.0
2007-04-16 10:55:00,19.13,19.14,19.11,19.13,775500.0,14.1812,14.1886,14.1664,14.1812,775500.0
2007-04-16 11:00:00,19.14,19.15,19.11,19.14,438900.0,14.1886,14.196,14.1664,14.1886,438900.0
2007-04-16 11:05:00,19.14,19.17,19.13,19.17,249400.0,14.1886,14.2108,14.1812,14.2108,249400.0
2007-04-16 11:10:00,19.16,19.19,19.16,19.18,784700.0,14.2034,14.2257,14.2034,14.2182,784700.0
2007-04-16 11:15:00,19.18,19.19,19.1,19.16,520100.0,14.2182,14.2257,14.1589,14.2034,520100.0
2007-04-16 11:20:00,19.16,19.18,19.14,19.14,248900.0,14.2034,14.2182,14.1886,14.1886,248900.0
2007-04-16 11:25:00,19.14,19.17,19.14,19.15,265300.0,14.1886,14.2108,14.1886,14.196,265300.0
2007-04-16 11:30:00,19.15,19.19,19.14,19.19,126600.0,14.196,14.2257,14.1886,14.2257,126600.0
2007-04-16 11:35:00,19.19,19.2,19.17,19.19,170000.0,14.2257,14.2331,14.2108,14.2257,170000.0
2007-04-16 11:40:00,19.19,19.21,19.17,19.21,322600.0,14.2257,14.2405,14.2108,14.2405,322600.0
2007-04-16 11:45:00,19.21,19.22,19.19,19.19,268300.0,14.2405,14.2479,14.2257,14.2257,268300.0
2007-04-16 11:50:00,19.2,19.21,19.16,19.16,269200.0,14.2331,14.2405,14.2034,14.2034,269200.0
2007-04-16 11:55:00,19.17,19.18,19.13,19.15,292400.0,14.2108,14.2182,14.1812,14.196,292400.0
2007-04-16 12:00:00,19.14,19.16,19.14,19.15,95200.0,14.1886,14.2034,14.1886,14.196,95200.0
2007-04-16 12:05:00,19.15,19.17,19.14,19.17,58900.0,14.196,14.2108,14.1886,14.2108,58900.0
2007-04-16 12:10:00,19.17,19.17,19.16,19.17,52100.0,14.2108,14.2108,14.2034,14.2108,52100.0
2007-04-16 12:15:00,19.17,19.18,19.16,19.17,76900.0,14.2108,14.2182,14.2034,14.2108,76900.0
2007-04-16 12:20:00,19.17,19.18,19.17,19.17,55100.0,14.2108,14.2182,14.2108,14.2108,55100.0
2007-04-16 12:25:00,19.17,19.19,19.16,19.17,134100.0,14.2108,14.2257,14.2034,14.2108,134100.0
2007-04-16 12:30:00,19.17,19.17,19.16,19.17,14000.0,14.2108,14.2108,14.2034,14.2108,14000.0
2007-04-16 12:35:00,19.17,19.17,19.15,19.15,44100.0,14.2108,14.2108,14.196,14.196,44100.0
2007-04-16 12:40:00,19.15,19.18,19.14,19.18,140400.0,14.196,14.2182,14.1886,14.2182,140400.0
2007-04-16 12:45:00,19.18,19.19,19.15,19.16,120800.0,14.2182,14.2257,14.196,14.2034,120800.0
2007-04-16 12:50:00,19.16,19.17,19.15,19.17,90800.0,14.2034,14.2108,14.196,14.2108,90800.0
2007-04-16 12:55:00,19.17,19.19,19.16,19.18,77800.0,14.2108,14.2257,14.2034,14.2182,77800.0
2007-04-16 13:00:00,19.18,19.19,19.16,19.17,167900.0,14.2182,14.2257,14.2034,14.2108,167900.0
2007-04-16 13:05:00,19.16,19.18,19.16,19.18,87100.0,14.2034,14.2182,14.2034,14.2182,87100.0
2007-04-16 13:10:00,19.18,19.2,19.18,19.19,124000.0,14.2182,14.2331,14.2182,14.2257,124000.0
2007-04-16 13:15:00,19.19,19.19,19.17,19.17,151400.0,14.2257,14.2257,14.2108,14.2108,151400.0
2007-04-16 13:20:00,19.17,19.18,19.17,19.18,30400.0,14.2108,14.2182,14.2108,14.2182,30400.0
2007-04-16 13:25:00,19.17,19.18,19.17,19.18,60800.0,14.2108,14.2182,14.2108,14.2182,60800.0
2007-04-16 13:30:00,19.18,19.19,19.17,19.17,127400.0,14.2182,14.2257,14.2108,14.2108,127400.0
2007-04-16 13:35:00,19.17,19.18,19.16,19.16,106400.0,14.2108,14.2182,14.2034,14.2034,106400.0
2007-04-16 13:40:00,19.16,19.18,19.16,19.17,175500.0,14.2034,14.2182,14.2034,14.2108,175500.0
2007-04-16 13:45:00,19.16,19.17,19.15,19.17,257300.0,14.2034,14.2108,14.196,14.2108,257300.0
2007-04-16 13:50:00,19.17,19.17,19.15,19.15,455700.0,14.2108,14.2108,14.196,14.196,455700.0
2007-04-16 13:55:00,19.15,19.16,19.13,19.14,168100.0,14.196,14.2034,14.1812,14.1886,168100.0
2007-04-16 14:00:00,19.14,19.15,19.12,19.14,174000.0,14.1886,14.196,14.1738,14.1886,174000.0
2007-04-16 14:05:00,19.14,19.16,19.14,19.16,65300.0,14.1886,14.2034,14.1886,14.2034,65300.0
2007-04-16 14:10:00,19.15,19.16,19.15,19.16,54500.0,14.196,14.2034,14.196,14.2034,54500.0
2007-04-16 14:15:00,19.16,19.19,19.15,19.18,148600.0,14.2034,14.2257,14.196,14.2182,148600.0
2007-04-16 14:20:00,19.17,19.18,19.17,19.18,30700.0,14.2108,14.2182,14.2108,14.2182,30700.0
2007-04-16 14:25:00,19.18,19.2,19.17,19.19,137300.0,14.2182,14.2331,14.2108,14.2257,137300.0
2007-04-16 14:30:00,19.19,19.2,19.19,19.2,67400.0,14.2257,14.2331,14.2257,14.2331,67400.0
2007-04-16 14:35:00,19.2,19.23,19.19,19.22,164700.0,14.2331,14.2553,14.2257,14.2479,164700.0
2007-04-16 14:40:00,19.22,19.23,19.2,19.21,177600.0,14.2479,14.2553,14.2331,14.2405,177600.0
2007-04-16 14:45:00,19.21,19.22,19.21,19.21,51700.0,14.2405,14.2479,14.2405,14.2405,51700.0
2007-04-16 14:50:00,19.22,19.23,19.2,19.2,110100.0,14.2479,14.2553,14.2331,14.2331,110100.0
2007-04-16 14:55:00,19.2,19.22,19.2,19.21,104600.0,14.2331,14.2479,14.2331,14.2405,104600.0
2007-04-16 15:00:00,19.2,19.21,19.19,19.19,124200.0,14.2331,14.2405,14.2257,14.2257,124200.0
2007-04-16 15:05:00,19.19,19.21,19.18,19.21,251300.0,14.2257,14.2405,14.2182,14.2405,251300.0
2007-04-16 15:10:00,19.2,19.22,19.2,19.2,141500.0,14.2331,14.2479,14.2331,14.2331,141500.0
2007-04-16 15:15:00,19.2,19.22,19.2,19.21,206700.0,14.2331,14.2479,14.2331,14.2405,206700.0
2007-04-16 15:20:00,19.2,19.21,19.19,19.2,310900.0,14.2331,14.2405,14.2257,14.2331,310900.0
2007-04-16 15:25:00,19.2,19.21,19.18,19.18,216000.0,14.2331,14.2405,14.2182,14.2182,216000.0
2007-04-16 15:30:00,19.19,19.19,19.18,19.19,144000.0,14.2257,14.2257,14.2182,14.2257,144000.0
2007-04-16 15:35:00,19.19,19.19,19.17,19.18,212800.0,14.2257,14.2257,14.2108,14.2182,212800.0
2007-04-16 15:40:00,19.18,19.21,19.18,19.2,222000.0,14.2182,14.2405,14.2182,14.2331,222000.0
2007-04-16 15:45:00,19.21,19.21,19.17,19.19,283600.0,14.2405,14.2405,14.2108,14.2257,283600.0
2007-04-16 15:50:00,19.19,19.21,19.18,19.21,398000.0,14.2257,14.2405,14.2182,14.2405,398000.0
2007-04-16 15:55:00,19.2,19.24,19.19,19.24,701900.0,14.2331,14.2627,14.2257,14.2627,701900.0
2007-04-17 09:30:00,19.2,19.22,19.17,19.17,503600.0,14.2331,14.2479,14.2108,14.2108,503600.0
2007-04-17 09:35:00,19.18,19.19,19.13,19.17,313200.0,14.2182,14.2257,14.1812,14.2108,313200.0
2007-04-17 09:40:00,19.17,19.18,19.09,19.1,372100.0,14.2108,14.2182,14.1515,14.1589,372100.0
2007-04-17 09:45:00,19.1,19.1,19.05,19.05,401500.0,14.1589,14.1589,14.1219,14.1219,401500.0
2007-04-17 09:50:00,19.05,19.06,18.98,19.01,627500.0,14.1219,14.1293,14.07,14.0922,627500.0
2007-04-17 09:55:00,19.01,19.11,18.99,19.11,627500.0,14.0922,14.1664,14.0774,14.1664,627500.0
2007-04-17 10:00:00,19.11,19.18,19.08,19.17,929200.0,14.1664,14.2182,14.1441,14.2108,929200.0
2007-04-17 10:05:00,19.17,19.17,19.13,19.16,510600.0,14.2108,14.2108,14.1812,14.2034,510600.0
2007-04-17 10:10:00,19.17,19.21,19.15,19.19,580200.0,14.2108,14.2405,14.196,14.2257,580200.0
2007-04-17 10:15:00,19.19,19.29,19.19,19.25,907900.0,14.2257,14.2998,14.2257,14.2701,907900.0
2007-04-17 10:20:00,19.25,19.3,19.24,19.25,754900.0,14.2701,14.3072,14.2627,14.2701,754900.0
2007-04-17 10:25:00,19.25,19.25,19.17,19.17,758600.0,14.2701,14.2701,14.2108,14.2108,758600.0
2007-04-17 10:30:00,19.18,19.21,19.17,19.17,375900.0,14.2182,14.2405,14.2108,14.2108,375900.0
2007-04-17 10:35:00,19.17,19.18,19.15,19.15,196200.0,14.2108,14.2182,14.196,14.196,196200.0
2007-04-17 10:40:00,19.15,19.21,19.14,19.19,257400.0,14.196,14.2405,14.1886,14.2257,257400.0
2007-04-17 10:45:00,19.19,19.25,19.19,19.24,211700.0,14.2257,14.2701,14.2257,14.2627,211700.0
2007-04-17 10:50:00,19.25,19.26,19.22,19.24,259100.0,14.2701,14.2775,14.2479,14.2627,259100.0
2007-04-17 10:55:00,19.24,19.24,19.17,19.19,232800.0,14.2627,14.2627,14.2108,14.2257,232800.0
2007-04-17 11:00:00,19.19,19.23,19.18,19.22,200100.0,14.2257,14.2553,14.2182,14.2479,200100.0
2007-04-17 11:05:00,19.21,19.22,19.19,19.21,269900.0,14.2405,14.2479,14.2257,14.2405,269900.0
2007-04-17 11:10:00,19.21,19.21,19.18,19.19,137000.0,14.2405,14.2405,14.2182,14.2257,137000.0
2007-04-17 11:15:00,19.19,19.22,19.19,19.21,197100.0,14.2257,14.2479,14.2257,14.2405,197100.0
2007-04-17 11:20:00,19.2,19.21,19.16,19.2,214000.0,14.2331,14.2405,14.2034,14.2331,214000.0
2007-04-17 11:25:00,19.19,19.22,19.19,19.22,69900.0,14.2257,14.2479,14.2257,14.2479,69900.0
2007-04-17 11:30:00,19.22,19.25,19.2,19.22,262500.0,14.2479,14.2701,14.2331,14.2479,262500.0
2007-04-17 11:35:00,19.23,19.27,19.23,19.27,260400.0,14.2553,14.285,14.2553,14.285,260400.0
2007-04-17 11:40:00,19.26,19.27,19.23,19.25,168500.0,14.2775,14.285,14.2553,14.2701,168500.0
2007-04-17 11:45:00,19.25,19.27,19.23,19.23,283300.0,14.2701,14.285,14.2553,14.2553,283300.0
2007-04-17 11:50:00,19.23,19.24,19.23,19.24,26200.0,14.2553,14.2627,14.2553,14.2627,26200.0
2007-04-17 11:55:00,19.24,19.24,19.22,19.24,104600.0,14.2627,14.2627,14.2479,14.2627,104600.0
2007-04-17 12:00:00,19.24,19.26,19.23,19.26,151400.0,14.2627,14.2775,14.2553,14.2775,151400.0
2007-04-17 12:05:00,19.26,19.27,19.25,19.25,99800.0,14.2775,14.285,14.2701,14.2701,99800.0
2007-04-17 12:10:00,19.25,19.26,19.24,19.24,69400.0,14.2701,14.2775,14.2627,14.2627,69400.0
2007-04-17 12:15:00,19.24,19.26,19.23,19.25,210900.0,14.2627,14.2775,14.2553,14.2701,210900.0
2007-04-17 12:20:00,19.25,19.25,19.23,19.24,245100.0,14.2701,14.2701,14.2553,14.2627,245100.0
2007-04-17 12:25:00,19.24,19.25,19.23,19.24,72800.0,14.2627,14.2701,14.2553,14.2627,72800.0
2007-04-17 12:30:00,19.24,19.25,19.22,19.22,140200.0,14.2627,14.2701,14.2479,14.2479,140200.0
2007-04-17 12:35:00,19.22,19.23,19.22,19.22,60400.0,14.2479,14.2553,14.2479,14.2479,60400.0
2007-04-17 12:40:00,19.22,19.23,19.18,19.18,177800.0,14.2479,14.2553,14.2182,14.2182,177800.0
2007-04-17 12:45:00,19.18,19.22,19.17,19.19,329100.0,14.2182,14.2479,14.2108,14.2257,329100.0
2007-04-17 12:50:00,19.18,19.22,19.18,19.2,187300.0,14.2182,14.2479,14.2182,14.2331,187300.0
2007-04-17 12:55:00,19.2,19.21,19.18,19.2,143500.0,14.2331,14.2405,14.2182,14.2331,143500.0
2007-04-17 13:00:00,19.19,19.23,19.19,19.23,206200.0,14.2257,14.2553,14.2257,14.2553,206200.0
2007-04-17 13:05:00,19.23,19.26,19.22,19.24,473800.0,14.2553,14.2775,14.2479,14.2627,473800.0
2007-04-17 13:10:00,19.23,19.24,19.21,19.21,151900.0,14.2553,14.2627,14.2405,14.2405,151900.0
2007-04-17 13:15:00,19.21,19.23,19.21,19.22,120300.0,14.2405,14.2553,14.2405,14.2479,120300.0
2007-04-17 13:20:00,19.22,19.25,19.21,19.24,161600.0,14.2479,14.2701,14.2405,14.2627,161600.0
2007-04-17 13:25:00,19.24,19.27,19.24,19.26,168400.0,14.2627,14.285,14.2627,14.2775,168400.0
2007-04-17 13:30:00,19.26,19.27,19.25,19.26,366000.0,14.2775,14.285,14.2701,14.2775,366000.0
2007-04-17 13:35:00,19.26,19.28,19.25,19.27,189300.0,14.2775,14.2924,14.2701,14.285,189300.0
2007-04-17 13:40:00,19.27,19.32,19.27,19.31,260100.0,14.285,14.322,14.285,14.3146,260100.0
2007-04-17 13:45:00,19.31,19.31,19.26,19.27,198500.0,14.3146,14.3146,14.2775,14.285,198500.0
2007-04-17 13:50:00,19.26,19.28,19.25,19.28,197400.0,14.2775,14.2924,14.2701,14.2924,197400.0
2007-04-17 13:55:00,19.28,19.31,19.27,19.28,173800.0,14.2924,14.3146,14.285,14.2924,173800.0
2007-04-17 14:00:00,19.28,19.32,19.28,19.31,349700.0,14.2924,14.322,14.2924,14.3146,349700.0
2007-04-17 14:05:00,19.32,19.33,19.29,19.3,247700.0,14.322,14.3294,14.2998,14.3072,247700.0
2007-04-17 14:10:00,19.3,19.33,19.29,19.33,595800.0,14.3072,14.3294,14.2998,14.3294,595800.0
2007-04-17 14:15:00,19.33,19.35,19.0,19.33,410400.0,14.3294,14.3443,14.0848,14.3294,410400.0
2007-04-17 14:20:00,19.33,19.38,19.32,19.38,370400.0,14.3294,14.3665,14.322,14.3665,370400.0
2007-04-17 14:25:00,19.38,19.38,19.36,19.38,283500.0,14.3665,14.3665,14.3517,14.3665,283500.0
2007-04-17 14:30:00,19.38,19.39,19.36,19.36,199100.0,14.3665,14.3739,14.3517,14.3517,199100.0
2007-04-17 14:35:00,19.35,19.37,19.35,19.37,165100.0,14.3443,14.3591,14.3443,14.3591,165100.0
2007-04-17 14:40:00,19.37,19.38,19.35,19.38,311800.0,14.3591,14.3665,14.3443,14.3665,311800.0
2007-04-17 14:45:00,19.38,19.39,19.37,19.38,155700.0,14.3665,14.3739,14.3591,14.3665,155700.0
2007-04-17 14:50:00,19.38,19.41,19.37,19.4,354800.0,14.3665,14.3887,14.3591,14.3813,354800.0
2007-04-17 14:55:00,19.4,19.41,19.38,19.38,264200.0,14.3813,14.3887,14.3665,14.3665,264200.0
2007-04-17 15:00:00,19.38,19.39,19.37,19.39,180000.0,14.3665,14.3739,14.3591,14.3739,180000.0
2007-04-17 15:05:00,19.39,19.39,19.37,19.37,242600.0,14.3739,14.3739,14.3591,14.3591,242600.0
2007-04-17 15:10:00,19.38,19.38,19.34,19.36,268100.0,14.3665,14.3665,14.3369,14.3517,268100.0
2007-04-17 15:15:00,19.35,19.37,19.35,19.36,160100.0,14.3443,14.3591,14.3443,14.3517,160100.0
2007-04-17 15:20:00,19.35,19.38,19.35,19.36,275100.0,14.3443,14.3665,14.3443,14.3517,275100.0
2007-04-17 15:25:00,19.36,19.37,19.35,19.36,126600.0,14.3517,14.3591,14.3443,14.3517,126600.0
2007-04-17 15:30:00,19.36,19.37,19.35,19.36,249500.0,14.3517,14.3591,14.3443,14.3517,249500.0
2007-04-17 15:35:00,19.36,19.37,19.36,19.36,157100.0,14.3517,14.3591,14.3517,14.3517,157100.0
2007-04-17 15:40:00,19.37,19.37,19.36,19.36,450800.0,14.3591,14.3591,14.3517,14.3517,450800.0
2007-04-17 15:45:00,19.36,19.37,19.36,19.36,223500.0,14.3517,14.3591,14.3517,14.3517,223500.0
2007-04-17 15:50:00,19.36,19.37,19.35,19.36,409400.0,14.3517,14.3591,14.3443,14.3517,409400.0
2007-04-17 15:55:00,19.37,19.38,19.35,19.37,705200.0,14.3591,14.3665,14.3443,14.3591,705200.0
2007-04-18 09:30:00,19.28,19.5,19.28,19.46,945300.0,14.2924,14.4555,14.2924,14.4258,945300.0
2007-04-18 09:35:00,19.46,19.5,19.33,19.46,530300.0,14.4258,14.4555,14.3294,14.4258,530300.0
2007-04-18 09:40:00,19.45,19.47,19.38,19.38,343100.0,14.4184,14.4332,14.3665,14.3665,343100.0
2007-04-18 09:45:00,19.38,19.41,19.36,19.37,316800.0,14.3665,14.3887,14.3517,14.3591,316800.0
2007-04-18 09:50:00,19.36,19.37,19.31,19.31,767500.0,14.3517,14.3591,14.3146,14.3146,767500.0
2007-04-18 09:55:00,19.32,19.39,19.31,19.38,560400.0,14.322,14.3739,14.3146,14.3665,560400.0
2007-04-18 10:00:00,19.38,19.4,19.38,19.38,279900.0,14.3665,14.3813,14.3665,14.3665,279900.0
2007-04-18 10:05:00,19.38,19.39,19.33,19.34,390100.0,14.3665,14.3739,14.3294,14.3369,390100.0
2007-04-18 10:10:00,19.34,19.41,19.3,19.4,315800.0,14.3369,14.3887,14.3072,14.3813,315800.0
2007-04-18 10:15:00,19.41,19.41,19.38,19.4,291700.0,14.3887,14.3887,14.3665,14.3813,291700.0
2007-04-18 10:20:00,19.4,19.42,19.39,19.41,327800.0,14.3813,14.3962,14.3739,14.3887,327800.0
2007-04-18 10:25:00,19.41,19.41,19.36,19.36,240900.0,14.3887,14.3887,14.3517,14.3517,240900.0
2007-04-18 10:30:00,19.36,19.4,19.34,19.4,368000.0,14.3517,14.3813,14.3369,14.3813,368000.0
2007-04-18 10:35:00,19.39,19.43,19.39,19.42,271100.0,14.3739,14.4036,14.3739,14.3962,271100.0
2007-04-18 10:40:00,19.42,19.48,19.42,19.46,371800.0,14.3962,14.4406,14.3962,14.4258,371800.0
2007-04-18 10:45:00,19.47,19.5,19.46,19.47,353900.0,14.4332,14.4555,14.4258,14.4332,353900.0
2007-04-18 10:50:00,19.47,19.51,19.47,19.49,459300.0,14.4332,14.4629,14.4332,14.448,459300.0
2007-04-18 10:55:00,19.49,19.53,19.48,19.53,353500.0,14.448,14.4777,14.4406,14.4777,353500.0
2007-04-18 11:00:00,19.53,19.62,19.52,19.6,1138100.0,14.4777,14.5444,14.4703,14.5296,1138100.0
2007-04-18 11:05:00,19.6,19.7,19.6,19.69,1024700.0,14.5296,14.6037,14.5296,14.5963,1024700.0
2007-04-18 11:10:00,19.7,19.72,19.66,19.7,546500.0,14.6037,14.6185,14.5741,14.6037,546500.0
2007-04-18 11:15:00,19.7,19.7,19.67,19.68,171100.0,14.6037,14.6037,14.5815,14.5889,171100.0
2007-04-18 11:20:00,19.68,19.69,19.67,19.68,182800.0,14.5889,14.5963,14.5815,14.5889,182800.0
2007-04-18 11:25:00,19.68,19.71,19.64,19.7,528100.0,14.5889,14.6111,14.5592,14.6037,528100.0
2007-04-18 11:30:00,19.7,19.74,19.7,19.74,484100.0,14.6037,14.6334,14.6037,14.6334,484100.0
2007-04-18 11:35:00,19.74,19.74,19.7,19.71,285400.0,14.6334,14.6334,14.6037,14.6111,285400.0
2007-04-18 11:40:00,19.71,19.75,19.71,19.74,341300.0,14.6111,14.6408,14.6111,14.6334,341300.0
2007-04-18 11:45:00,19.73,19.74,19.73,19.73,124300.0,14.626,14.6334,14.626,14.626,124300.0
2007-04-18 11:50:00,19.73,19.75,19.73,19.75,151400.0,14.626,14.6408,14.626,14.6408,151400.0
2007-04-18 11:55:00,19.74,19.75,19.71,19.71,184700.0,14.6334,14.6408,14.6111,14.6111,184700.0
2007-04-18 12:00:00,19.72,19.75,19.71,19.73,345900.0,14.6185,14.6408,14.6111,14.626,345900.0
2007-04-18 12:05:00,19.73,19.74,19.72,19.72,142800.0,14.626,14.6334,14.6185,14.6185,142800.0
2007-04-18 12:10:00,19.72,19.74,19.71,19.72,271600.0,14.6185,14.6334,14.6111,14.6185,271600.0
2007-04-18 12:15:00,19.72,19.72,19.69,19.7,260700.0,14.6185,14.6185,14.5963,14.6037,260700.0
2007-04-18 12:20:00,19.7,19.72,19.69,19.69,192800.0,14.6037,14.6185,14.5963,14.5963,192800.0
2007-04-18 12:25:00,19.69,19.72,19.67,19.72,272000.0,14.5963,14.6185,14.5815,14.6185,272000.0
2007-04-18 12:30:00,19.71,19.74,19.69,19.69,371200.0,14.6111,14.6334,14.5963,14.5963,371200.0
2007-04-18 12:35:00,19.69,19.7,19.66,19.66,228800.0,14.5963,14.6037,14.5741,14.5741,228800.0
2007-04-18 12:40:00,19.65,19.66,19.61,19.63,229100.0,14.5667,14.5741,14.537,14.5518,229100.0
2007-04-18 12:45:00,19.62,19.65,19.62,19.64,242000.0,14.5444,14.5667,14.5444,14.5592,242000.0
2007-04-18 12:50:00,19.63,19.66,19.63,19.65,103900.0,14.5518,14.5741,14.5518,14.5667,103900.0
2007-04-18 12:55:00,19.65,19.66,19.63,19.63,138300.0,14.5667,14.5741,14.5518,14.5518,138300.0
2007-04-18 13:00:00,19.62,19.63,19.6,19.63,163000.0,14.5444,14.5518,14.5296,14.5518,163000.0
2007-04-18 13:05:00,19.63,19.65,19.61,19.62,187100.0,14.5518,14.5667,14.537,14.5444,187100.0
2007-04-18 13:10:00,19.62,19.65,19.62,19.64,136400.0,14.5444,14.5667,14.5444,14.5592,136400.0
2007-04-18 13:15:00,19.64,19.64,19.6,19.62,407600.0,14.5592,14.5592,14.5296,14.5444,407600.0
2007-04-18 13:20:00,19.62,19.63,19.6,19.6,178400.0,14.5444,14.5518,14.5296,14.5296,178400.0
2007-04-18 13:25:00,19.6,19.61,19.58,19.6,195700.0,14.5296,14.537,14.5148,14.5296,195700.0
2007-04-18 13:30:00,19.59,19.6,19.57,19.59,243900.0,14.5222,14.5296,14.5074,14.5222,243900.0
2007-04-18 13:35:00,19.59,19.61,19.59,19.61,83600.0,14.5222,14.537,14.5222,14.537,83600.0
2007-04-18 13:40:00,19.6,19.62,19.6,19.61,176800.0,14.5296,14.5444,14.5296,14.537,176800.0
2007-04-18 13:45:00,19.62,19.62,19.61,19.62,61800.0,14.5444,14.5444,14.537,14.5444,61800.0
2007-04-18 13:50:00,19.61,19.63,19.61,19.62,88200.0,14.537,14.5518,14.537,14.5444,88200.0
2007-04-18 13:55:00,19.62,19.62,19.6,19.6,91900.0,14.5444,14.5444,14.5296,14.5296,91900.0
2007-04-18 14:00:00,19.61,19.61,19.59,19.61,200900.0,14.537,14.537,14.5222,14.537,200900.0
2007-04-18 14:05:00,19.61,19.63,19.6,19.61,149600.0,14.537,14.5518,14.5296,14.537,149600.0
2007-04-18 14:10:00,19.6,19.64,19.6,19.62,146900.0,14.5296,14.5592,14.5296,14.5444,146900.0
2007-04-18 14:15:00,19.63,19.64,19.62,19.64,71100.0,14.5518,14.5592,14.5444,14.5592,71100.0
2007-04-18 14:20:00,19.64,19.64,19.61,19.64,258900.0,14.5592,14.5592,14.537,14.5592,258900.0
2007-04-18 14:25:00,19.64,19.68,19.64,19.65,441100.0,14.5592,14.5889,14.5592,14.5667,441100.0
2007-04-18 14:30:00,19.65,19.66,19.63,19.64,276900.0,14.5667,14.5741,14.5518,14.5592,276900.0
2007-04-18 14:35:00,19.63,19.64,19.63,19.64,61000.0,14.5518,14.5592,14.5518,14.5592,61000.0
2007-04-18 14:40:00,19.63,19.64,19.63,19.64,36600.0,14.5518,14.5592,14.5518,14.5592,36600.0
2007-04-18 14:45:00,19.64,19.65,19.63,19.65,94700.0,14.5592,14.5667,14.5518,14.5667,94700.0
2007-04-18 14:50:00,19.64,19.65,19.59,19.61,257100.0,14.5592,14.5667,14.5222,14.537,257100.0
2007-04-18 14:55:00,19.61,19.63,19.6,19.63,171700.0,14.537,14.5518,14.5296,14.5518,171700.0
2007-04-18 15:00:00,19.62,19.66,19.62,19.65,325200.0,14.5444,14.5741,14.5444,14.5667,325200.0
2007-04-18 15:05:00,19.65,19.68,19.65,19.68,265100.0,14.5667,14.5889,14.5667,14.5889,265100.0
2007-04-18 15:10:00,19.68,19.71,19.68,19.7,449800.0,14.5889,14.6111,14.5889,14.6037,449800.0
2007-04-18 15:15:00,19.7,19.72,19.69,19.7,376600.0,14.6037,14.6185,14.5963,14.6037,376600.0
2007-04-18 15:20:00,19.7,19.72,19.69,19.72,296200.0,14.6037,14.6185,14.5963,14.6185,296200.0
2007-04-18 15:25:00,19.72,19.75,19.71,19.74,540900.0,14.6185,14.6408,14.6111,14.6334,540900.0
2007-04-18 15:30:00,19.75,19.75,19.73,19.75,583900.0,14.6408,14.6408,14.626,14.6408,583900.0
2007-04-18 15:35:00,19.75,19.77,19.74,19.77,960500.0,14.6408,14.6556,14.6334,14.6556,960500.0
2007-04-18 15:40:00,19.77,19.77,19.36,19.75,1536800.0,14.6556,14.6556,14.3517,14.6408,1536800.0
2007-04-18 15:45:00,19.75,19.76,19.71,19.72,1047800.0,14.6408,14.6482,14.6111,14.6185,1047800.0
2007-04-18 15:50:00,19.72,19.74,19.69,19.69,1195500.0,14.6185,14.6334,14.5963,14.5963,1195500.0
2007-04-18 15:55:00,19.69,19.72,19.68,19.69,1179700.0,14.5963,14.6185,14.5889,14.5963,1179700.0
2007-04-19 09:30:00,19.43,19.46,19.38,19.43,969200.0,14.4036,14.4258,14.3665,14.4036,969200.0
2007-04-19 09:35:00,19.44,19.49,19.41,19.44,706800.0,14.411,14.448,14.3887,14.411,706800.0
2007-04-19 09:40:00,19.44,19.48,19.39,19.4,582400.0,14.411,14.4406,14.3739,14.3813,582400.0
2007-04-19 09:45:00,19.4,19.46,19.36,19.44,437100.0,14.3813,14.4258,14.3517,14.411,437100.0
2007-04-19 09:50:00,19.43,19.44,19.4,19.44,360300.0,14.4036,14.411,14.3813,14.411,360300.0
2007-04-19 09:55:00,19.43,19.51,19.42,19.44,442600.0,14.4036,14.4629,14.3962,14.411,442600.0
2007-04-19 10:00:00,19.45,19.48,19.43,19.45,404900.0,14.4184,14.4406,14.4036,14.4184,404900.0
2007-04-19 10:05:00,19.44,19.45,19.36,19.36,627300.0,14.411,14.4184,14.3517,14.3517,627300.0
2007-04-19 10:10:00,19.37,19.4,19.36,19.39,347800.0,14.3591,14.3813,14.3517,14.3739,347800.0
2007-04-19 10:15:00,19.39,19.4,19.38,19.4,240800.0,14.3739,14.3813,14.3665,14.3813,240800.0
2007-04-19 10:20:00,19.4,19.49,19.4,19.49,602100.0,14.3813,14.448,14.3813,14.448,602100.0
2007-04-19 10:25:00,19.49,19.51,19.44,19.45,342900.0,14.448,14.4629,14.411,14.4184,342900.0
2007-04-19 10:30:00,19.45,19.45,19.41,19.43,468100.0,14.4184,14.4184,14.3887,14.4036,468100.0
2007-04-19 10:35:00,19.42,19.44,19.42,19.43,176100.0,14.3962,14.411,14.3962,14.4036,176100.0
2007-04-19 10:40:00,19.44,19.46,19.41,19.44,327800.0,14.411,14.4258,14.3887,14.411,327800.0
2007-04-19 10:45:00,19.44,19.48,19.44,19.45,193300.0,14.411,14.4406,14.411,14.4184,193300.0
2007-04-19 10:50:00,19.45,19.49,19.42,19.48,233000.0,14.4184,14.448,14.3962,14.4406,233000.0
2007-04-19 10:55:00,19.48,19.57,19.48,19.55,328400.0,14.4406,14.5074,14.4406,14.4925,328400.0
2007-04-19 11:00:00,19.55,19.57,19.48,19.49,503700.0,14.4925,14.5074,14.4406,14.448,503700.0
2007-04-19 11:05:00,19.49,19.55,19.49,19.53,234700.0,14.448,14.4925,14.448,14.4777,234700.0
2007-04-19 11:10:00,19.53,19.58,19.52,19.58,253400.0,14.4777,14.5148,14.4703,14.5148,253400.0
2007-04-19 11:15:00,19.57,19.62,19.56,19.57,396000.0,14.5074,14.5444,14.4999,14.5074,396000.0
2007-04-19 11:20:00,19.57,19.61,19.56,19.59,195200.0,14.5074,14.537,14.4999,14.5222,195200.0
2007-04-19 11:25:00,19.59,19.6,19.57,19.58,151100.0,14.5222,14.5296,14.5074,14.5148,151100.0
2007-04-19 11:30:00,19.58,19.6,19.56,19.56,157900.0,14.5148,14.5296,14.4999,14.4999,157900.0
2007-04-19 11:35:00,19.57,19.61,19.55,19.58,217400.0,14.5074,14.537,14.4925,14.5148,217400.0
2007-04-19 11:40:00,19.58,19.63,19.58,19.61,198400.0,14.5148,14.5518,14.5148,14.537,198400.0
2007-04-19 11:45:00,19.6,19.63,19.6,19.62,305200.0,14.5296,14.5518,14.5296,14.5444,305200.0
2007-04-19 11:50:00,19.61,19.64,19.5,19.63,455200.0,14.537,14.5592,14.4555,14.5518,455200.0
2007-04-19 11:55:00,19.63,19.65,19.61,19.63,342900.0,14.5518,14.5667,14.537,14.5518,342900.0
2007-04-19 12:00:00,19.62,19.64,19.6,19.6,329700.0,14.5444,14.5592,14.5296,14.5296,329700.0
2007-04-19 12:05:00,19.61,19.65,19.6,19.62,325700.0,14.537,14.5667,14.5296,14.5444,325700.0
2007-04-19 12:10:00,19.62,19.66,19.61,19.66,168100.0,14.5444,14.5741,14.537,14.5741,168100.0
2007-04-19 12:15:00,19.66,19.72,19.6,19.69,672400.0,14.5741,14.6185,14.5296,14.5963,672400.0
2007-04-19 12:20:00,19.7,19.72,19.67,19.71,541400.0,14.6037,14.6185,14.5815,14.6111,541400.0
2007-04-19 12:25:00,19.71,19.72,19.7,19.7,163600.0,14.6111,14.6185,14.6037,14.6037,163600.0
2007-04-19 12:30:00,19.7,19.7,19.66,19.68,208800.0,14.6037,14.6037,14.5741,14.5889,208800.0
2007-04-19 12:35:00,19.68,19.69,19.67,19.67,106600.0,14.5889,14.5963,14.5815,14.5815,106600.0
2007-04-19 12:40:00,19.67,19.7,19.67,19.69,132400.0,14.5815,14.6037,14.5815,14.5963,132400.0
2007-04-19 12:45:00,19.69,19.75,19.69,19.75,770200.0,14.5963,14.6408,14.5963,14.6408,770200.0
2007-04-19 12:50:00,19.75,19.76,19.7,19.71,501400.0,14.6408,14.6482,14.6037,14.6111,501400.0
2007-04-19 12:55:00,19.7,19.72,19.67,19.67,840600.0,14.6037,14.6185,14.5815,14.5815,840600.0
2007-04-19 13:00:00,19.66,19.69,19.65,19.67,591900.0,14.5741,14.5963,14.5667,14.5815,591900.0
2007-04-19 13:05:00,19.67,19.68,19.62,19.62,425500.0,14.5815,14.5889,14.5444,14.5444,425500.0
2007-04-19 13:10:00,19.63,19.67,19.61,19.64,735500.0,14.5518,14.5815,14.537,14.5592,735500.0
2007-04-19 13:15:00,19.63,19.67,19.62,19.66,434400.0,14.5518,14.5815,14.5444,14.5741,434400.0
2007-04-19 13:20:00,19.66,19.67,19.64,19.66,253700.0,14.5741,14.5815,14.5592,14.5741,253700.0
2007-04-19 13:25:00,19.66,19.67,19.65,19.65,143500.0,14.5741,14.5815,14.5667,14.5667,143500.0
2007-04-19 13:30:00,19.65,19.66,19.61,19.61,425200.0,14.5667,14.5741,14.537,14.537,425200.0
2007-04-19 13:35:00,19.61,19.62,19.59,19.6,309900.0,14.537,14.5444,14.5222,14.5296,309900.0
2007-04-19 13:40:00,19.59,19.6,19.57,19.6,221100.0,14.5222,14.5296,14.5074,14.5296,221100.0
2007-04-19 13:45:00,19.59,19.6,19.59,19.6,167100.0,14.5222,14.5296,14.5222,14.5296,167100.0
2007-04-19 13:50:00,19.6,19.63,19.59,19.62,369400.0,14.5296,14.5518,14.5222,14.5444,369400.0
2007-04-19 13:55:00,19.62,19.62,19.59,19.61,202700.0,14.5444,14.5444,14.5222,14.537,202700.0
2007-04-19 14:00:00,19.61,19.61,19.59,19.61,249400.0,14.537,14.537,14.5222,14.537,249400.0
2007-04-19 14:05:00,19.61,19.64,19.61,19.64,205100.0,14.537,14.5592,14.537,14.5592,205100.0
2007-04-19 14:10:00,19.64,19.65,19.6,19.6,560900.0,14.5592,14.5667,14.5296,14.5296,560900.0
2007-04-19 14:15:00,19.61,19.61,19.55,19.58,319100.0,14.537,14.537,14.4925,14.5148,319100.0
2007-04-19 14:20:00,19.58,19.6,19.56,19.6,312100.0,14.5148,14.5296,14.4999,14.5296,312100.0
2007-04-19 14:25:00,19.6,19.63,19.59,19.6,398200.0,14.5296,14.5518,14.5222,14.5296,398200.0
2007-04-19 14:30:00,19.6,19.62,19.57,19.57,571500.0,14.5296,14.5444,14.5074,14.5074,571500.0
2007-04-19 14:35:00,19.57,19.58,19.54,19.55,340700.0,14.5074,14.5148,14.4851,14.4925,340700.0
2007-04-19 14:40:00,19.54,19.57,19.53,19.54,440900.0,14.4851,14.5074,14.4777,14.4851,440900.0
2007-04-19 14:45:00,19.55,19.56,19.54,19.55,178100.0,14.4925,14.4999,14.4851,14.4925,178100.0
2007-04-19 14:50:00,19.55,19.57,19.55,19.56,306300.0,14.4925,14.5074,14.4925,14.4999,306300.0
2007-04-19 14:55:00,19.55,19.58,19.54,19.55,292700.0,14.4925,14.5148,14.4851,14.4925,292700.0
2007-04-19 15:00:00,19.56,19.56,19.54,19.56,164600.0,14.4999,14.4999,14.4851,14.4999,164600.0
2007-04-19 15:05:00,19.56,19.57,19.55,19.56,216600.0,14.4999,14.5074,14.4925,14.4999,216600.0
2007-04-19 15:10:00,19.56,19.57,19.55,19.55,122900.0,14.4999,14.5074,14.4925,14.4925,122900.0
2007-04-19 15:15:00,19.55,19.55,19.51,19.52,368400.0,14.4925,14.4925,14.4629,14.4703,368400.0
2007-04-19 15:20:00,19.52,19.55,19.51,19.53,520300.0,14.4703,14.4925,14.4629,14.4777,520300.0
2007-04-19 15:25:00,19.53,19.59,19.53,19.58,725800.0,14.4777,14.5222,14.4777,14.5148,725800.0
2007-04-19 15:30:00,19.58,19.6,19.54,19.55,445100.0,14.5148,14.5296,14.4851,14.4925,445100.0
2007-04-19 15:35:00,19.55,19.57,19.52,19.55,562700.0,14.4925,14.5074,14.4703,14.4925,562700.0
2007-04-19 15:40:00,19.55,19.59,19.55,19.58,381100.0,14.4925,14.5222,14.4925,14.5148,381100.0
2007-04-19 15:45:00,19.58,19.59,19.55,19.58,644100.0,14.5148,14.5222,14.4925,14.5148,644100.0
2007-04-19 15:50:00,19.59,19.59,19.57,19.57,406900.0,14.5222,14.5222,14.5074,14.5074,406900.0
2007-04-19 15:55:00,19.57,19.59,19.55,19.59,818900.0,14.5074,14.5222,14.4925,14.5222,818900.0
2007-04-20 09:30:00,19.87,19.89,19.75,19.8,4172900.0,14.7297,14.7446,14.6408,14.6779,4172900.0
2007-04-20 09:35:00,19.8,19.8,19.62,19.69,845100.0,14.6779,14.6779,14.5444,14.5963,845100.0
2007-04-20 09:40:00,19.69,19.69,19.63,19.66,311200.0,14.5963,14.5963,14.5518,14.5741,311200.0
2007-04-20 09:45:00,19.66,19.67,19.58,19.62,494000.0,14.5741,14.5815,14.5148,14.5444,494000.0
2007-04-20 09:50:00,19.63,19.63,19.5,19.5,480800.0,14.5518,14.5518,14.4555,14.4555,480800.0
2007-04-20 09:55:00,19.5,19.57,19.47,19.54,506500.0,14.4555,14.5074,14.4332,14.4851,506500.0
2007-04-20 10:00:00,19.54,19.57,19.46,19.52,458300.0,14.4851,14.5074,14.4258,14.4703,458300.0
2007-04-20 10:05:00,19.51,19.52,19.44,19.46,357700.0,14.4629,14.4703,14.411,14.4258,357700.0
2007-04-20 10:10:00,19.46,19.5,19.45,19.49,317400.0,14.4258,14.4555,14.4184,14.448,317400.0
2007-04-20 10:15:00,19.49,19.5,19.47,19.49,449100.0,14.448,14.4555,14.4332,14.448,449100.0
2007-04-20 10:20:00,19.5,19.51,19.49,19.5,222800.0,14.4555,14.4629,14.448,14.4555,222800.0
2007-04-20 10:25:00,19.51,19.56,19.5,19.56,314600.0,14.4629,14.4999,14.4555,14.4999,314600.0
2007-04-20 10:30:00,19.56,19.58,19.55,19.56,157800.0,14.4999,14.5148,14.4925,14.4999,157800.0
2007-04-20 10:35:00,19.55,19.57,19.52,19.54,314300.0,14.4925,14.5074,14.4703,14.4851,314300.0
2007-04-20 10:40:00,19.55,19.6,19.54,19.58,213700.0,14.4925,14.5296,14.4851,14.5148,213700.0
2007-04-20 10:45:00,19.59,19.63,19.59,19.61,328300.0,14.5222,14.5518,14.5222,14.537,328300.0
2007-04-20 10:50:00,19.61,19.63,19.6,19.62,179300.0,14.537,14.5518,14.5296,14.5444,179300.0
2007-04-20 10:55:00,19.61,19.62,19.58,19.59,208800.0,14.537,14.5444,14.5148,14.5222,208800.0
2007-04-20 11:00:00,19.59,19.61,19.59,19.6,91100.0,14.5222,14.537,14.5222,14.5296,91100.0
2007-04-20 11:05:00,19.6,19.61,19.59,19.6,104400.0,14.5296,14.537,14.5222,14.5296,104400.0
2007-04-20 11:10:00,19.6,19.6,19.55,19.56,272000.0,14.5296,14.5296,14.4925,14.4999,272000.0
2007-04-20 11:15:00,19.56,19.58,19.54,19.58,212400.0,14.4999,14.5148,14.4851,14.5148,212400.0
2007-04-20 11:20:00,19.57,19.58,19.54,19.55,176700.0,14.5074,14.5148,14.4851,14.4925,176700.0
2007-04-20 11:25:00,19.55,19.56,19.53,19.55,237200.0,14.4925,14.4999,14.4777,14.4925,237200.0
2007-04-20 11:30:00,19.55,19.55,19.54,19.54,101200.0,14.4925,14.4925,14.4851,14.4851,101200.0
2007-04-20 11:35:00,19.55,19.55,19.52,19.53,153500.0,14.4925,14.4925,14.4703,14.4777,153500.0
2007-04-20 11:40:00,19.54,19.54,19.52,19.53,150900.0,14.4851,14.4851,14.4703,14.4777,150900.0
2007-04-20 11:45:00,19.53,19.53,19.5,19.51,139500.0,14.4777,14.4777,14.4555,14.4629,139500.0
2007-04-20 11:50:00,19.51,19.52,19.5,19.52,159000.0,14.4629,14.4703,14.4555,14.4703,159000.0
2007-04-20 11:55:00,19.52,19.53,19.5,19.5,275200.0,14.4703,14.4777,14.4555,14.4555,275200.0
2007-04-20 12:00:00,19.51,19.52,19.5,19.52,227200.0,14.4629,14.4703,14.4555,14.4703,227200.0
2007-04-20 12:05:00,19.52,19.52,19.5,19.5,172200.0,14.4703,14.4703,14.4555,14.4555,172200.0
2007-04-20 12:10:00,19.51,19.52,19.5,19.51,171800.0,14.4629,14.4703,14.4555,14.4629,171800.0
2007-04-20 12:15:00,19.52,19.53,19.51,19.52,278000.0,14.4703,14.4777,14.4629,14.4703,278000.0
2007-04-20 12:20:00,19.51,19.52,19.49,19.5,214700.0,14.4629,14.4703,14.448,14.4555,214700.0
2007-04-20 12:25:00,19.49,19.5,19.47,19.48,216300.0,14.448,14.4555,14.4332,14.4406,216300.0
2007-04-20 12:30:00,19.48,19.49,19.45,19.48,366200.0,14.4406,14.448,14.4184,14.4406,366200.0
2007-04-20 12:35:00,19.48,19.48,19.46,19.46,232700.0,14.4406,14.4406,14.4258,14.4258,232700.0
2007-04-20 12:40:00,19.47,19.5,19.47,19.49,114500.0,14.4332,14.4555,14.4332,14.448,114500.0
2007-04-20 12:45:00,19.48,19.5,19.48,19.48,115000.0,14.4406,14.4555,14.4406,14.4406,115000.0
2007-04-20 12:50:00,19.49,19.5,19.48,19.49,125900.0,14.448,14.4555,14.4406,14.448,125900.0
2007-04-20 12:55:00,19.49,19.49,19.47,19.47,119700.0,14.448,14.448,14.4332,14.4332,119700.0
2007-04-20 13:00:00,19.47,19.48,19.46,19.47,112300.0,14.4332,14.4406,14.4258,14.4332,112300.0
2007-04-20 13:05:00,19.47,19.47,19.45,19.47,195000.0,14.4332,14.4332,14.4184,14.4332,195000.0
2007-04-20 13:10:00,19.47,19.47,19.45,19.47,178500.0,14.4332,14.4332,14.4184,14.4332,178500.0
2007-04-20 13:15:00,19.47,19.5,19.46,19.5,254100.0,14.4332,14.4555,14.4258,14.4555,254100.0
2007-04-20 13:20:00,19.5,19.53,19.5,19.5,552300.0,14.4555,14.4777,14.4555,14.4555,552300.0
2007-04-20 13:25:00,19.5,19.52,19.49,19.49,845900.0,14.4555,14.4703,14.448,14.448,845900.0
2007-04-20 13:30:00,19.5,19.5,19.48,19.5,348100.0,14.4555,14.4555,14.4406,14.4555,348100.0
2007-04-20 13:35:00,19.5,19.5,19.49,19.5,74800.0,14.4555,14.4555,14.448,14.4555,74800.0
2007-04-20 13:40:00,19.5,19.5,19.48,19.49,160100.0,14.4555,14.4555,14.4406,14.448,160100.0
2007-04-20 13:45:00,19.49,19.5,19.46,19.48,407000.0,14.448,14.4555,14.4258,14.4406,407000.0
2007-04-20 13:50:00,19.48,19.5,19.48,19.49,108300.0,14.4406,14.4555,14.4406,14.448,108300.0
2007-04-20 13:55:00,19.49,19.5,19.48,19.5,99700.0,14.448,14.4555,14.4406,14.4555,99700.0
2007-04-20 14:00:00,19.49,19.5,19.49,19.5,154800.0,14.448,14.4555,14.448,14.4555,154800.0
2007-04-20 14:05:00,19.49,19.5,19.48,19.49,277700.0,14.448,14.4555,14.4406,14.448,277700.0
2007-04-20 14:10:00,19.49,19.5,19.48,19.49,136100.0,14.448,14.4555,14.4406,14.448,136100.0
2007-04-20 14:15:00,19.49,19.5,19.48,19.5,188800.0,14.448,14.4555,14.4406,14.4555,188800.0
2007-04-20 14:20:00,19.49,19.5,19.48,19.49,194700.0,14.448,14.4555,14.4406,14.448,194700.0
2007-04-20 14:25:00,19.49,19.49,19.48,19.49,173500.0,14.448,14.448,14.4406,14.448,173500.0
2007-04-20 14:30:00,19.49,19.49,19.47,19.49,490900.0,14.448,14.448,14.4332,14.448,490900.0
2007-04-20 14:35:00,19.49,19.49,19.48,19.48,125300.0,14.448,14.448,14.4406,14.4406,125300.0
2007-04-20 14:40:00,19.49,19.49,19.47,19.48,235100.0,14.448,14.448,14.4332,14.4406,235100.0
2007-04-20 14:45:00,19.48,19.48,19.47,19.48,107500.0,14.4406,14.4406,14.4332,14.4406,107500.0
2007-04-20 14:50:00,19.48,19.49,19.47,19.47,235900.0,14.4406,14.448,14.4332,14.4332,235900.0
2007-04-20 14:55:00,19.48,19.49,19.47,19.48,164100.0,14.4406,14.448,14.4332,14.4406,164100.0
2007-04-20 15:00:00,19.48,19.48,19.47,19.48,109000.0,14.4406,14.4406,14.4332,14.4406,109000.0
2007-04-20 15:05:00,19.48,19.49,19.47,19.47,195000.0,14.4406,14.448,14.4332,14.4332,195000.0
2007-04-20 15:10:00,19.48,19.5,19.47,19.5,166500.0,14.4406,14.4555,14.4332,14.4555,166500.0
2007-04-20 15:15:00,19.5,19.5,19.49,19.5,160200.0,14.4555,14.4555,14.448,14.4555,160200.0
2007-04-20 15:20:00,19.5,19.51,19.49,19.5,536600.0,14.4555,14.4629,14.448,14.4555,536600.0
2007-04-20 15:25:00,19.5,19.51,19.45,19.46,671800.0,14.4555,14.4629,14.4184,14.4258,671800.0
2007-04-20 15:30:00,19.46,19.49,19.45,19.48,310300.0,14.4258,14.448,14.4184,14.4406,310300.0
2007-04-20 15:35:00,19.47,19.48,19.45,19.48,363700.0,14.4332,14.4406,14.4184,14.4406,363700.0
2007-04-20 15:40:00,19.48,19.5,19.47,19.5,270600.0,14.4406,14.4555,14.4332,14.4555,270600.0
2007-04-20 15:45:00,19.5,19.5,19.48,19.48,393900.0,14.4555,14.4555,14.4406,14.4406,393900.0
2007-04-20 15:50:00,19.49,19.49,19.46,19.47,585100.0,14.448,14.448,14.4258,14.4332,585100.0
2007-04-20 15:55:00,19.46,19.48,19.45,19.48,1175500.0,14.4258,14.4406,14.4184,14.4406,1175500.0
2007-04-23 09:30:00,19.43,19.55,19.4,19.45,485500.0,14.4036,14.4925,14.3813,14.4184,485500.0
2007-04-23 09:35:00,19.46,19.48,19.42,19.45,323900.0,14.4258,14.4406,14.3962,14.4184,323900.0
2007-04-23 09:40:00,19.45,19.46,19.38,19.42,453800.0,14.4184,14.4258,14.3665,14.3962,453800.0
2007-04-23 09:45:00,19.42,19.45,19.38,19.4,258200.0,14.3962,14.4184,14.3665,14.3813,258200.0
2007-04-23 09:50:00,19.41,19.45,19.39,19.41,225300.0,14.3887,14.4184,14.3739,14.3887,225300.0
2007-04-23 09:55:00,19.41,19.43,19.36,19.4,438300.0,14.3887,14.4036,14.3517,14.3813,438300.0
2007-04-23 10:00:00,19.39,19.4,19.36,19.4,202400.0,14.3739,14.3813,14.3517,14.3813,202400.0
2007-04-23 10:05:00,19.4,19.4,19.36,19.37,381100.0,14.3813,14.3813,14.3517,14.3591,381100.0
2007-04-23 10:10:00,19.37,19.39,19.36,19.38,611000.0,14.3591,14.3739,14.3517,14.3665,611000.0
2007-04-23 10:15:00,19.38,19.4,19.37,19.38,462100.0,14.3665,14.3813,14.3591,14.3665,462100.0
2007-04-23 10:20:00,19.38,19.38,19.3,19.3,558300.0,14.3665,14.3665,14.3072,14.3072,558300.0
2007-04-23 10:25:00,19.3,19.35,19.3,19.33,462100.0,14.3072,14.3443,14.3072,14.3294,462100.0
2007-04-23 10:30:00,19.33,19.36,19.32,19.35,462600.0,14.3294,14.3517,14.322,14.3443,462600.0
2007-04-23 10:35:00,19.35,19.37,19.34,19.36,215700.0,14.3443,14.3591,14.3369,14.3517,215700.0
2007-04-23 10:40:00,19.35,19.38,19.34,19.36,363900.0,14.3443,14.3665,14.3369,14.3517,363900.0
2007-04-23 10:45:00,19.36,19.38,19.34,19.36,470000.0,14.3517,14.3665,14.3369,14.3517,470000.0
2007-04-23 10:50:00,19.36,19.37,19.35,19.36,177000.0,14.3517,14.3591,14.3443,14.3517,177000.0
2007-04-23 10:55:00,19.37,19.37,19.34,19.35,316700.0,14.3591,14.3591,14.3369,14.3443,316700.0
2007-04-23 11:00:00,19.36,19.36,19.35,19.36,101300.0,14.3517,14.3517,14.3443,14.3517,101300.0
2007-04-23 11:05:00,19.35,19.36,19.34,19.35,101900.0,14.3443,14.3517,14.3369,14.3443,101900.0
2007-04-23 11:10:00,19.35,19.35,19.33,19.35,300200.0,14.3443,14.3443,14.3294,14.3443,300200.0
2007-04-23 11:15:00,19.35,19.36,19.34,19.36,145800.0,14.3443,14.3517,14.3369,14.3517,145800.0
2007-04-23 11:20:00,19.36,19.36,19.34,19.35,100000.0,14.3517,14.3517,14.3369,14.3443,100000.0
2007-04-23 11:25:00,19.35,19.36,19.34,19.36,273300.0,14.3443,14.3517,14.3369,14.3517,273300.0
2007-04-23 11:30:00,19.36,19.36,19.34,19.34,192700.0,14.3517,14.3517,14.3369,14.3369,192700.0
2007-04-23 11:35:00,19.34,19.35,19.33,19.33,279200.0,14.3369,14.3443,14.3294,14.3294,279200.0
2007-04-23 11:40:00,19.34,19.34,19.33,19.33,85900.0,14.3369,14.3369,14.3294,14.3294,85900.0
2007-04-23 11:45:00,19.33,19.34,19.33,19.33,67300.0,14.3294,14.3369,14.3294,14.3294,67300.0
2007-04-23 11:50:00,19.34,19.35,19.33,19.34,120400.0,14.3369,14.3443,14.3294,14.3369,120400.0
2007-04-23 11:55:00,19.34,19.35,19.34,19.35,64100.0,14.3369,14.3443,14.3369,14.3443,64100.0
2007-04-23 12:00:00,19.35,19.35,19.34,19.35,47000.0,14.3443,14.3443,14.3369,14.3443,47000.0
2007-04-23 12:05:00,19.35,19.35,19.34,19.34,38100.0,14.3443,14.3443,14.3369,14.3369,38100.0
2007-04-23 12:10:00,19.35,19.35,19.33,19.33,136400.0,14.3443,14.3443,14.3294,14.3294,136400.0
2007-04-23 12:15:00,19.33,19.34,19.33,19.34,43300.0,14.3294,14.3369,14.3294,14.3369,43300.0
2007-04-23 12:20:00,19.33,19.35,19.33,19.35,100300.0,14.3294,14.3443,14.3294,14.3443,100300.0
2007-04-23 12:25:00,19.35,19.35,19.34,19.34,69600.0,14.3443,14.3443,14.3369,14.3369,69600.0
2007-04-23 12:30:00,19.35,19.35,19.34,19.34,51000.0,14.3443,14.3443,14.3369,14.3369,51000.0
2007-04-23 12:35:00,19.35,19.35,19.34,19.34,56300.0,14.3443,14.3443,14.3369,14.3369,56300.0
2007-04-23 12:40:00,19.35,19.35,19.33,19.35,173100.0,14.3443,14.3443,14.3294,14.3443,173100.0
2007-04-23 12:45:00,19.35,19.35,19.33,19.33,139700.0,14.3443,14.3443,14.3294,14.3294,139700.0
2007-04-23 12:50:00,19.33,19.34,19.33,19.34,44600.0,14.3294,14.3369,14.3294,14.3369,44600.0
2007-04-23 12:55:00,19.34,19.34,19.33,19.34,125200.0,14.3369,14.3369,14.3294,14.3369,125200.0
2007-04-23 13:00:00,19.34,19.34,19.33,19.34,183000.0,14.3369,14.3369,14.3294,14.3369,183000.0
2007-04-23 13:05:00,19.33,19.34,19.32,19.33,138800.0,14.3294,14.3369,14.322,14.3294,138800.0
2007-04-23 13:10:00,19.32,19.33,19.29,19.3,400800.0,14.322,14.3294,14.2998,14.3072,400800.0
2007-04-23 13:15:00,19.29,19.31,19.29,19.31,327000.0,14.2998,14.3146,14.2998,14.3146,327000.0
2007-04-23 13:20:00,19.32,19.32,19.26,19.27,1166700.0,14.322,14.322,14.2775,14.285,1166700.0
2007-04-23 13:25:00,19.27,19.27,19.24,19.25,196300.0,14.285,14.285,14.2627,14.2701,196300.0
2007-04-23 13:30:00,19.25,19.25,19.22,19.23,225700.0,14.2701,14.2701,14.2479,14.2553,225700.0
2007-04-23 13:35:00,19.24,19.24,19.22,19.22,660800.0,14.2627,14.2627,14.2479,14.2479,660800.0
2007-04-23 13:40:00,19.22,19.22,19.17,19.18,1124900.0,14.2479,14.2479,14.2108,14.2182,1124900.0
2007-04-23 13:45:00,19.18,19.23,19.17,19.22,1126600.0,14.2182,14.2553,14.2108,14.2479,1126600.0
2007-04-23 13:50:00,19.22,19.23,19.2,19.22,414900.0,14.2479,14.2553,14.2331,14.2479,414900.0
2007-04-23 13:55:00,19.23,19.25,19.22,19.22,205700.0,14.2553,14.2701,14.2479,14.2479,205700.0
2007-04-23 14:00:00,19.23,19.23,19.19,19.21,1014300.0,14.2553,14.2553,14.2257,14.2405,1014300.0
2007-04-23 14:05:00,19.21,19.21,19.19,19.21,233600.0,14.2405,14.2405,14.2257,14.2405,233600.0
2007-04-23 14:10:00,19.21,19.22,19.19,19.19,373700.0,14.2405,14.2479,14.2257,14.2257,373700.0
2007-04-23 14:15:00,19.19,19.2,19.19,19.19,42200.0,14.2257,14.2331,14.2257,14.2257,42200.0
2007-04-23 14:20:00,19.2,19.2,19.18,19.18,418000.0,14.2331,14.2331,14.2182,14.2182,418000.0
2007-04-23 14:25:00,19.19,19.21,19.18,19.2,115900.0,14.2257,14.2405,14.2182,14.2331,115900.0
2007-04-23 14:30:00,19.21,19.22,19.18,19.2,807700.0,14.2405,14.2479,14.2182,14.2331,807700.0
2007-04-23 14:35:00,19.21,19.23,19.19,19.2,474200.0,14.2405,14.2553,14.2257,14.2331,474200.0
2007-04-23 14:40:00,19.19,19.2,19.19,19.2,489500.0,14.2257,14.2331,14.2257,14.2331,489500.0
2007-04-23 14:45:00,19.2,19.21,19.19,19.2,520800.0,14.2331,14.2405,14.2257,14.2331,520800.0
2007-04-23 14:50:00,19.2,19.21,19.18,19.18,238000.0,14.2331,14.2405,14.2182,14.2182,238000.0
2007-04-23 14:55:00,19.19,19.2,19.18,19.2,207000.0,14.2257,14.2331,14.2182,14.2331,207000.0
2007-04-23 15:00:00,19.2,19.21,19.19,19.21,167200.0,14.2331,14.2405,14.2257,14.2405,167200.0
2007-04-23 15:05:00,19.21,19.22,19.19,19.2,664500.0,14.2405,14.2479,14.2257,14.2331,664500.0
2007-04-23 15:10:00,19.21,19.21,19.17,19.19,426200.0,14.2405,14.2405,14.2108,14.2257,426200.0
2007-04-23 15:15:00,19.19,19.2,19.17,19.17,351500.0,14.2257,14.2331,14.2108,14.2108,351500.0
2007-04-23 15:20:00,19.18,19.2,19.17,19.2,868100.0,14.2182,14.2331,14.2108,14.2331,868100.0
2007-04-23 15:25:00,19.2,19.2,19.18,19.19,567500.0,14.2331,14.2331,14.2182,14.2257,567500.0
2007-04-23 15:30:00,19.19,19.21,19.17,19.17,1230300.0,14.2257,14.2405,14.2108,14.2108,1230300.0
2007-04-23 15:35:00,19.18,19.19,19.17,19.18,285700.0,14.2182,14.2257,14.2108,14.2182,285700.0
2007-04-23 15:40:00,19.18,19.19,19.16,19.17,835300.0,14.2182,14.2257,14.2034,14.2108,835300.0
2007-04-23 15:45:00,19.16,19.18,19.16,19.18,484700.0,14.2034,14.2182,14.2034,14.2182,484700.0
2007-04-23 15:50:00,19.18,19.18,19.14,19.16,890900.0,14.2182,14.2182,14.1886,14.2034,890900.0
2007-04-23 15:55:00,19.16,19.17,19.15,19.16,871600.0,14.2034,14.2108,14.196,14.2034,871600.0
2007-04-24 09:30:00,19.32,19.35,19.18,19.2,617100.0,14.322,14.3443,14.2182,14.2331,617100.0
2007-04-24 09:35:00,19.2,19.26,19.19,19.21,381500.0,14.2331,14.2775,14.2257,14.2405,381500.0
2007-04-24 09:40:00,19.22,19.3,19.21,19.24,601600.0,14.2479,14.3072,14.2405,14.2627,601600.0
2007-04-24 09:45:00,19.24,19.25,19.22,19.24,162500.0,14.2627,14.2701,14.2479,14.2627,162500.0
2007-04-24 09:50:00,19.23,19.25,19.2,19.23,351000.0,14.2553,14.2701,14.2331,14.2553,351000.0
2007-04-24 09:55:00,19.23,19.25,19.23,19.24,441100.0,14.2553,14.2701,14.2553,14.2627,441100.0
2007-04-24 10:00:00,19.23,19.23,19.17,19.21,642500.0,14.2553,14.2553,14.2108,14.2405,642500.0
2007-04-24 10:05:00,19.21,19.22,19.17,19.18,597600.0,14.2405,14.2479,14.2108,14.2182,597600.0
2007-04-24 10:10:00,19.18,19.2,19.18,19.2,316500.0,14.2182,14.2331,14.2182,14.2331,316500.0
2007-04-24 10:15:00,19.19,19.22,19.19,19.2,660100.0,14.2257,14.2479,14.2257,14.2331,660100.0
2007-04-24 10:20:00,19.2,19.21,19.18,19.19,320600.0,14.2331,14.2405,14.2182,14.2257,320600.0
2007-04-24 10:25:00,19.18,19.24,19.18,19.2,600500.0,14.2182,14.2627,14.2182,14.2331,600500.0
2007-04-24 10:30:00,19.21,19.22,19.16,19.2,515800.0,14.2405,14.2479,14.2034,14.2331,515800.0
2007-04-24 10:35:00,19.19,19.23,19.19,19.21,1239900.0,14.2257,14.2553,14.2257,14.2405,1239900.0
2007-04-24 10:40:00,19.21,19.22,19.18,19.19,548600.0,14.2405,14.2479,14.2182,14.2257,548600.0
2007-04-24 10:45:00,19.18,19.23,19.18,19.23,298500.0,14.2182,14.2553,14.2182,14.2553,298500.0
2007-04-24 10:50:00,19.23,19.28,19.22,19.25,781300.0,14.2553,14.2924,14.2479,14.2701,781300.0
2007-04-24 10:55:00,19.26,19.28,19.2,19.27,267700.0,14.2775,14.2924,14.2331,14.285,267700.0
2007-04-24 11:00:00,19.27,19.32,19.27,19.32,446500.0,14.285,14.322,14.285,14.322,446500.0
2007-04-24 11:05:00,19.32,19.4,19.32,19.37,757100.0,14.322,14.3813,14.322,14.3591,757100.0
2007-04-24 11:10:00,19.38,19.39,19.24,19.35,516600.0,14.3665,14.3739,14.2627,14.3443,516600.0
2007-04-24 11:15:00,19.35,19.36,19.32,19.34,327100.0,14.3443,14.3517,14.322,14.3369,327100.0
2007-04-24 11:20:00,19.34,19.35,19.3,19.34,468900.0,14.3369,14.3443,14.3072,14.3369,468900.0
2007-04-24 11:25:00,19.34,19.39,19.31,19.37,713500.0,14.3369,14.3739,14.3146,14.3591,713500.0
2007-04-24 11:30:00,19.37,19.38,19.36,19.36,454500.0,14.3591,14.3665,14.3517,14.3517,454500.0
2007-04-24 11:35:00,19.37,19.38,19.35,19.35,91000.0,14.3591,14.3665,14.3443,14.3443,91000.0
2007-04-24 11:40:00,19.35,19.38,19.35,19.37,223500.0,14.3443,14.3665,14.3443,14.3591,223500.0
2007-04-24 11:45:00,19.37,19.41,19.37,19.38,241200.0,14.3591,14.3887,14.3591,14.3665,241200.0
2007-04-24 11:50:00,19.39,19.39,19.36,19.37,134300.0,14.3739,14.3739,14.3517,14.3591,134300.0
2007-04-24 11:55:00,19.37,19.38,19.36,19.37,101900.0,14.3591,14.3665,14.3517,14.3591,101900.0
2007-04-24 12:00:00,19.38,19.4,19.37,19.4,105400.0,14.3665,14.3813,14.3591,14.3813,105400.0
2007-04-24 12:05:00,19.4,19.44,19.38,19.43,441800.0,14.3813,14.411,14.3665,14.4036,441800.0
2007-04-24 12:10:00,19.43,19.48,19.42,19.45,558200.0,14.4036,14.4406,14.3962,14.4184,558200.0
2007-04-24 12:15:00,19.44,19.47,19.44,19.46,277900.0,14.411,14.4332,14.411,14.4258,277900.0
2007-04-24 12:20:00,19.46,19.51,19.45,19.51,603100.0,14.4258,14.4629,14.4184,14.4629,603100.0
2007-04-24 12:25:00,19.5,19.57,19.49,19.52,822800.0,14.4555,14.5074,14.448,14.4703,822800.0
2007-04-24 12:30:00,19.51,19.53,19.5,19.53,99000.0,14.4629,14.4777,14.4555,14.4777,99000.0
2007-04-24 12:35:00,19.52,19.55,19.52,19.55,114100.0,14.4703,14.4925,14.4703,14.4925,114100.0
2007-04-24 12:40:00,19.54,19.55,19.48,19.5,325400.0,14.4851,14.4925,14.4406,14.4555,325400.0
2007-04-24 12:45:00,19.5,19.5,19.47,19.48,448200.0,14.4555,14.4555,14.4332,14.4406,448200.0
2007-04-24 12:50:00,19.49,19.54,19.48,19.54,290800.0,14.448,14.4851,14.4406,14.4851,290800.0
2007-04-24 12:55:00,19.53,19.55,19.51,19.55,197200.0,14.4777,14.4925,14.4629,14.4925,197200.0
2007-04-24 13:00:00,19.54,19.56,19.52,19.52,303500.0,14.4851,14.4999,14.4703,14.4703,303500.0
2007-04-24 13:05:00,19.52,19.53,19.5,19.51,191400.0,14.4703,14.4777,14.4555,14.4629,191400.0
2007-04-24 13:10:00,19.51,19.54,19.5,19.5,262300.0,14.4629,14.4851,14.4555,14.4555,262300.0
2007-04-24 13:15:00,19.51,19.51,19.48,19.51,131300.0,14.4629,14.4629,14.4406,14.4629,131300.0
2007-04-24 13:20:00,19.5,19.51,19.49,19.51,146300.0,14.4555,14.4629,14.448,14.4629,146300.0
2007-04-24 13:25:00,19.5,19.52,19.5,19.51,102700.0,14.4555,14.4703,14.4555,14.4629,102700.0
2007-04-24 13:30:00,19.5,19.54,19.5,19.53,226200.0,14.4555,14.4851,14.4555,14.4777,226200.0
2007-04-24 13:35:00,19.54,19.56,19.52,19.55,486800.0,14.4851,14.4999,14.4703,14.4925,486800.0
2007-04-24 13:40:00,19.56,19.6,19.55,19.56,565500.0,14.4999,14.5296,14.4925,14.4999,565500.0
2007-04-24 13:45:00,19.56,19.59,19.56,19.57,326000.0,14.4999,14.5222,14.4999,14.5074,326000.0
2007-04-24 13:50:00,19.57,19.58,19.56,19.56,96200.0,14.5074,14.5148,14.4999,14.4999,96200.0
2007-04-24 13:55:00,19.56,19.58,19.56,19.58,88200.0,14.4999,14.5148,14.4999,14.5148,88200.0
2007-04-24 14:00:00,19.57,19.6,19.57,19.59,358400.0,14.5074,14.5296,14.5074,14.5222,358400.0
2007-04-24 14:05:00,19.59,19.62,19.59,19.62,131600.0,14.5222,14.5444,14.5222,14.5444,131600.0
2007-04-24 14:10:00,19.62,19.64,19.62,19.63,178700.0,14.5444,14.5592,14.5444,14.5518,178700.0
2007-04-24 14:15:00,19.63,19.65,19.61,19.64,564900.0,14.5518,14.5667,14.537,14.5592,564900.0
2007-04-24 14:20:00,19.64,19.65,19.63,19.63,239700.0,14.5592,14.5667,14.5518,14.5518,239700.0
2007-04-24 14:25:00,19.63,19.64,19.62,19.62,162800.0,14.5518,14.5592,14.5444,14.5444,162800.0
2007-04-24 14:30:00,19.63,19.65,19.62,19.64,266100.0,14.5518,14.5667,14.5444,14.5592,266100.0
2007-04-24 14:35:00,19.64,19.65,19.63,19.63,263000.0,14.5592,14.5667,14.5518,14.5518,263000.0
2007-04-24 14:40:00,19.63,19.64,19.62,19.63,141200.0,14.5518,14.5592,14.5444,14.5518,141200.0
2007-04-24 14:45:00,19.62,19.63,19.61,19.61,320400.0,14.5444,14.5518,14.537,14.537,320400.0
2007-04-24 14:50:00,19.62,19.63,19.6,19.62,481700.0,14.5444,14.5518,14.5296,14.5444,481700.0
2007-04-24 14:55:00,19.62,19.62,19.61,19.61,64000.0,14.5444,14.5444,14.537,14.537,64000.0
2007-04-24 15:00:00,19.62,19.65,19.61,19.64,269200.0,14.5444,14.5667,14.537,14.5592,269200.0
2007-04-24 15:05:00,19.64,19.65,19.64,19.65,134000.0,14.5592,14.5667,14.5592,14.5667,134000.0
2007-04-24 15:10:00,19.65,19.68,19.64,19.67,557700.0,14.5667,14.5889,14.5592,14.5815,557700.0
2007-04-24 15:15:00,19.67,19.67,19.59,19.61,838400.0,14.5815,14.5815,14.5222,14.537,838400.0
2007-04-24 15:20:00,19.61,19.62,19.59,19.6,254500.0,14.537,14.5444,14.5222,14.5296,254500.0
2007-04-24 15:25:00,19.59,19.6,19.56,19.59,1512400.0,14.5222,14.5296,14.4999,14.5222,1512400.0
2007-04-24 15:30:00,19.58,19.61,19.55,19.56,444000.0,14.5148,14.537,14.4925,14.4999,444000.0
2007-04-24 15:35:00,19.56,19.56,19.54,19.55,196900.0,14.4999,14.4999,14.4851,14.4925,196900.0
2007-04-24 15:40:00,19.55,19.55,19.49,19.5,668200.0,14.4925,14.4925,14.448,14.4555,668200.0
2007-04-24 15:45:00,19.5,19.51,19.49,19.5,390000.0,14.4555,14.4629,14.448,14.4555,390000.0
2007-04-24 15:50:00,19.49,19.51,19.47,19.5,872000.0,14.448,14.4629,14.4332,14.4555,872000.0
2007-04-24 15:55:00,19.51,19.52,19.48,19.49,821400.0,14.4629,14.4703,14.4406,14.448,821400.0
2007-04-25 09:30:00,19.6,19.6,19.53,19.53,652900.0,14.5296,14.5296,14.4777,14.4777,652900.0
2007-04-25 09:35:00,19.53,19.54,19.46,19.48,485200.0,14.4777,14.4851,14.4258,14.4406,485200.0
2007-04-25 09:40:00,19.49,19.5,19.48,19.49,212000.0,14.448,14.4555,14.4406,14.448,212000.0
2007-04-25 09:45:00,19.49,19.49,19.45,19.47,322300.0,14.448,14.448,14.4184,14.4332,322300.0
2007-04-25 09:50:00,19.47,19.47,19.46,19.47,255700.0,14.4332,14.4332,14.4258,14.4332,255700.0
2007-04-25 09:55:00,19.47,19.49,19.46,19.48,249500.0,14.4332,14.448,14.4258,14.4406,249500.0
2007-04-25 10:00:00,19.47,19.49,19.45,19.49,512700.0,14.4332,14.448,14.4184,14.448,512700.0
2007-04-25 10:05:00,19.49,19.49,19.43,19.44,389200.0,14.448,14.448,14.4036,14.411,389200.0
2007-04-25 10:10:00,19.43,19.45,19.42,19.42,176900.0,14.4036,14.4184,14.3962,14.3962,176900.0
2007-04-25 10:15:00,19.43,19.43,19.42,19.42,125000.0,14.4036,14.4036,14.3962,14.3962,125000.0
2007-04-25 10:20:00,19.42,19.43,19.41,19.42,176600.0,14.3962,14.4036,14.3887,14.3962,176600.0
2007-04-25 10:25:00,19.42,19.42,19.41,19.42,107400.0,14.3962,14.3962,14.3887,14.3962,107400.0
2007-04-25 10:30:00,19.42,19.42,19.39,19.4,378600.0,14.3962,14.3962,14.3739,14.3813,378600.0
2007-04-25 10:35:00,19.4,19.41,19.39,19.4,331900.0,14.3813,14.3887,14.3739,14.3813,331900.0
2007-04-25 10:40:00,19.41,19.41,19.4,19.41,125100.0,14.3887,14.3887,14.3813,14.3887,125100.0
2007-04-25 10:45:00,19.41,19.42,19.4,19.4,228100.0,14.3887,14.3962,14.3813,14.3813,228100.0
2007-04-25 10:50:00,19.41,19.42,19.39,19.39,119900.0,14.3887,14.3962,14.3739,14.3739,119900.0
2007-04-25 10:55:00,19.4,19.4,19.36,19.36,209900.0,14.3813,14.3813,14.3517,14.3517,209900.0
2007-04-25 11:00:00,19.37,19.4,19.36,19.4,326600.0,14.3591,14.3813,14.3517,14.3813,326600.0
2007-04-25 11:05:00,19.4,19.41,19.39,19.4,195700.0,14.3813,14.3887,14.3739,14.3813,195700.0
2007-04-25 11:10:00,19.4,19.41,19.39,19.39,195300.0,14.3813,14.3887,14.3739,14.3739,195300.0
2007-04-25 11:15:00,19.4,19.4,19.37,19.38,278800.0,14.3813,14.3813,14.3591,14.3665,278800.0
2007-04-25 11:20:00,19.39,19.41,19.38,19.41,257900.0,14.3739,14.3887,14.3665,14.3887,257900.0
2007-04-25 11:25:00,19.41,19.41,19.39,19.39,141500.0,14.3887,14.3887,14.3739,14.3739,141500.0
2007-04-25 11:30:00,19.39,19.4,19.39,19.4,222200.0,14.3739,14.3813,14.3739,14.3813,222200.0
2007-04-25 11:35:00,19.4,19.41,19.37,19.37,296100.0,14.3813,14.3887,14.3591,14.3591,296100.0
2007-04-25 11:40:00,19.38,19.38,19.35,19.37,251400.0,14.3665,14.3665,14.3443,14.3591,251400.0
2007-04-25 11:45:00,19.37,19.4,19.36,19.4,253000.0,14.3591,14.3813,14.3517,14.3813,253000.0
2007-04-25 11:50:00,19.4,19.46,19.4,19.46,606400.0,14.3813,14.4258,14.3813,14.4258,606400.0
2007-04-25 11:55:00,19.46,19.5,19.46,19.5,668600.0,14.4258,14.4555,14.4258,14.4555,668600.0
2007-04-25 12:00:00,19.5,19.5,19.45,19.46,313000.0,14.4555,14.4555,14.4184,14.4258,313000.0
2007-04-25 12:05:00,19.46,19.46,19.44,19.45,122300.0,14.4258,14.4258,14.411,14.4184,122300.0
2007-04-25 12:10:00,19.44,19.45,19.43,19.45,128800.0,14.411,14.4184,14.4036,14.4184,128800.0
2007-04-25 12:15:00,19.45,19.46,19.44,19.45,177400.0,14.4184,14.4258,14.411,14.4184,177400.0
2007-04-25 12:20:00,19.45,19.47,19.44,19.47,193400.0,14.4184,14.4332,14.411,14.4332,193400.0
2007-04-25 12:25:00,19.47,19.47,19.46,19.47,106800.0,14.4332,14.4332,14.4258,14.4332,106800.0
2007-04-25 12:30:00,19.47,19.47,19.46,19.47,79800.0,14.4332,14.4332,14.4258,14.4332,79800.0
2007-04-25 12:35:00,19.47,19.5,19.44,19.45,382000.0,14.4332,14.4555,14.411,14.4184,382000.0
2007-04-25 12:40:00,19.45,19.48,19.43,19.46,296600.0,14.4184,14.4406,14.4036,14.4258,296600.0
2007-04-25 12:45:00,19.46,19.47,19.44,19.45,190300.0,14.4258,14.4332,14.411,14.4184,190300.0
2007-04-25 12:50:00,19.46,19.46,19.42,19.42,117000.0,14.4258,14.4258,14.3962,14.3962,117000.0
2007-04-25 12:55:00,19.42,19.43,19.41,19.42,82200.0,14.3962,14.4036,14.3887,14.3962,82200.0
2007-04-25 13:00:00,19.42,19.43,19.41,19.43,285900.0,14.3962,14.4036,14.3887,14.4036,285900.0
2007-04-25 13:05:00,19.42,19.43,19.42,19.43,107200.0,14.3962,14.4036,14.3962,14.4036,107200.0
2007-04-25 13:10:00,19.43,19.44,19.42,19.43,157400.0,14.4036,14.411,14.3962,14.4036,157400.0
2007-04-25 13:15:00,19.44,19.47,19.43,19.47,255200.0,14.411,14.4332,14.4036,14.4332,255200.0
2007-04-25 13:20:00,19.47,19.5,19.45,19.46,333900.0,14.4332,14.4555,14.4184,14.4258,333900.0
2007-04-25 13:25:00,19.45,19.46,19.42,19.43,207500.0,14.4184,14.4258,14.3962,14.4036,207500.0
2007-04-25 13:30:00,19.43,19.47,19.42,19.45,208300.0,14.4036,14.4332,14.3962,14.4184,208300.0
2007-04-25 13:35:00,19.46,19.46,19.43,19.44,139900.0,14.4258,14.4258,14.4036,14.411,139900.0
2007-04-25 13:40:00,19.44,19.45,19.43,19.44,169900.0,14.411,14.4184,14.4036,14.411,169900.0
2007-04-25 13:45:00,19.45,19.47,19.42,19.43,390700.0,14.4184,14.4332,14.3962,14.4036,390700.0
2007-04-25 13:50:00,19.44,19.47,19.43,19.44,435600.0,14.411,14.4332,14.4036,14.411,435600.0
2007-04-25 13:55:00,19.45,19.47,19.44,19.44,530100.0,14.4184,14.4332,14.411,14.411,530100.0
2007-04-25 14:00:00,19.45,19.46,19.43,19.45,151300.0,14.4184,14.4258,14.4036,14.4184,151300.0
2007-04-25 14:05:00,19.46,19.49,19.45,19.46,449800.0,14.4258,14.448,14.4184,14.4258,449800.0
2007-04-25 14:10:00,19.46,19.46,19.45,19.45,30600.0,14.4258,14.4258,14.4184,14.4184,30600.0
2007-04-25 14:15:00,19.46,19.48,19.45,19.48,258100.0,14.4258,14.4406,14.4184,14.4406,258100.0
2007-04-25 14:20:00,19.48,19.49,19.45,19.49,219800.0,14.4406,14.448,14.4184,14.448,219800.0
2007-04-25 14:25:00,19.46,19.49,19.45,19.48,477400.0,14.4258,14.448,14.4184,14.4406,477400.0
2007-04-25 14:30:00,19.48,19.51,19.47,19.5,449100.0,14.4406,14.4629,14.4332,14.4555,449100.0
2007-04-25 14:35:00,19.5,19.51,19.49,19.5,288600.0,14.4555,14.4629,14.448,14.4555,288600.0
2007-04-25 14:40:00,19.5,19.51,19.48,19.5,301500.0,14.4555,14.4629,14.4406,14.4555,301500.0
2007-04-25 14:45:00,19.49,19.51,19.49,19.5,273800.0,14.448,14.4629,14.448,14.4555,273800.0
2007-04-25 14:50:00,19.51,19.51,19.49,19.51,176400.0,14.4629,14.4629,14.448,14.4629,176400.0
2007-04-25 14:55:00,19.5,19.54,19.5,19.5,372800.0,14.4555,14.4851,14.4555,14.4555,372800.0
2007-04-25 15:00:00,19.5,19.52,19.49,19.51,497800.0,14.4555,14.4703,14.448,14.4629,497800.0
2007-04-25 15:05:00,19.51,19.52,19.48,19.51,291700.0,14.4629,14.4703,14.4406,14.4629,291700.0
2007-04-25 15:10:00,19.51,19.51,19.48,19.49,319400.0,14.4629,14.4629,14.4406,14.448,319400.0
2007-04-25 15:15:00,19.49,19.53,19.48,19.5,431300.0,14.448,14.4777,14.4406,14.4555,431300.0
2007-04-25 15:20:00,19.5,19.5,19.49,19.5,213700.0,14.4555,14.4555,14.448,14.4555,213700.0
2007-04-25 15:25:00,19.5,19.51,19.49,19.49,252000.0,14.4555,14.4629,14.448,14.448,252000.0
2007-04-25 15:30:00,19.5,19.51,19.49,19.5,327600.0,14.4555,14.4629,14.448,14.4555,327600.0
2007-04-25 15:35:00,19.51,19.53,19.49,19.5,593300.0,14.4629,14.4777,14.448,14.4555,593300.0
2007-04-25 15:40:00,19.49,19.51,19.49,19.5,372000.0,14.448,14.4629,14.448,14.4555,372000.0
2007-04-25 15:45:00,19.49,19.51,19.49,19.5,699800.0,14.448,14.4629,14.448,14.4555,699800.0
2007-04-25 15:50:00,19.49,19.5,19.39,19.49,395000.0,14.448,14.4555,14.3739,14.448,395000.0
2007-04-25 15:55:00,19.49,19.51,19.48,19.5,729900.0,14.448,14.4629,14.4406,14.4555,729900.0
2007-04-26 09:30:00,19.41,19.49,19.39,19.43,881900.0,14.3887,14.448,14.3739,14.4036,881900.0
2007-04-26 09:35:00,19.42,19.45,19.37,19.38,334300.0,14.3962,14.4184,14.3591,14.3665,334300.0
2007-04-26 09:40:00,19.38,19.42,19.37,19.41,336200.0,14.3665,14.3962,14.3591,14.3887,336200.0
2007-04-26 09:45:00,19.41,19.41,19.33,19.37,368300.0,14.3887,14.3887,14.3294,14.3591,368300.0
2007-04-26 09:50:00,19.38,19.38,19.28,19.3,468000.0,14.3665,14.3665,14.2924,14.3072,468000.0
2007-04-26 09:55:00,19.31,19.31,19.29,19.3,339700.0,14.3146,14.3146,14.2998,14.3072,339700.0
2007-04-26 10:00:00,19.3,19.3,19.27,19.28,424400.0,14.3072,14.3072,14.285,14.2924,424400.0
2007-04-26 10:05:00,19.28,19.3,19.27,19.27,349800.0,14.2924,14.3072,14.285,14.285,349800.0
2007-04-26 10:10:00,19.28,19.28,19.26,19.27,270200.0,14.2924,14.2924,14.2775,14.285,270200.0
2007-04-26 10:15:00,19.28,19.3,19.27,19.28,428400.0,14.2924,14.3072,14.285,14.2924,428400.0
2007-04-26 10:20:00,19.28,19.28,19.2,19.25,805800.0,14.2924,14.2924,14.2331,14.2701,805800.0
2007-04-26 10:25:00,19.24,19.26,19.23,19.23,364900.0,14.2627,14.2775,14.2553,14.2553,364900.0
2007-04-26 10:30:00,19.24,19.26,19.23,19.25,429700.0,14.2627,14.2775,14.2553,14.2701,429700.0
2007-04-26 10:35:00,19.25,19.27,19.24,19.24,403700.0,14.2701,14.285,14.2627,14.2627,403700.0
2007-04-26 10:40:00,19.24,19.26,19.24,19.26,400400.0,14.2627,14.2775,14.2627,14.2775,400400.0
2007-04-26 10:45:00,19.26,19.28,19.24,19.25,209500.0,14.2775,14.2924,14.2627,14.2701,209500.0
2007-04-26 10:50:00,19.25,19.26,19.25,19.26,121900.0,14.2701,14.2775,14.2701,14.2775,121900.0
2007-04-26 10:55:00,19.25,19.27,19.25,19.26,389500.0,14.2701,14.285,14.2701,14.2775,389500.0
2007-04-26 11:00:00,19.26,19.27,19.25,19.27,113500.0,14.2775,14.285,14.2701,14.285,113500.0
2007-04-26 11:05:00,19.27,19.28,19.24,19.28,637600.0,14.285,14.2924,14.2627,14.2924,637600.0
2007-04-26 11:10:00,19.28,19.28,19.27,19.27,299300.0,14.2924,14.2924,14.285,14.285,299300.0
2007-04-26 11:15:00,19.28,19.3,19.28,19.29,295400.0,14.2924,14.3072,14.2924,14.2998,295400.0
2007-04-26 11:20:00,19.29,19.29,19.28,19.29,186300.0,14.2998,14.2998,14.2924,14.2998,186300.0
2007-04-26 11:25:00,19.29,19.29,19.24,19.25,260400.0,14.2998,14.2998,14.2627,14.2701,260400.0
2007-04-26 11:30:00,19.25,19.27,19.24,19.26,338200.0,14.2701,14.285,14.2627,14.2775,338200.0
2007-04-26 11:35:00,19.26,19.27,19.25,19.25,131300.0,14.2775,14.285,14.2701,14.2701,131300.0
2007-04-26 11:40:00,19.25,19.26,19.21,19.23,261800.0,14.2701,14.2775,14.2405,14.2553,261800.0
2007-04-26 11:45:00,19.23,19.25,19.22,19.25,129300.0,14.2553,14.2701,14.2479,14.2701,129300.0
2007-04-26 11:50:00,19.25,19.26,19.24,19.25,167200.0,14.2701,14.2775,14.2627,14.2701,167200.0
2007-04-26 11:55:00,19.24,19.26,19.21,19.26,312700.0,14.2627,14.2775,14.2405,14.2775,312700.0
2007-04-26 12:00:00,19.26,19.27,19.25,19.26,158000.0,14.2775,14.285,14.2701,14.2775,158000.0
2007-04-26 12:05:00,19.26,19.27,19.25,19.27,153800.0,14.2775,14.285,14.2701,14.285,153800.0
2007-04-26 12:10:00,19.27,19.27,19.26,19.26,169100.0,14.285,14.285,14.2775,14.2775,169100.0
2007-04-26 12:15:00,19.27,19.28,19.26,19.28,81700.0,14.285,14.2924,14.2775,14.2924,81700.0
2007-04-26 12:20:00,19.28,19.29,19.27,19.27,350900.0,14.2924,14.2998,14.285,14.285,350900.0
2007-04-26 12:25:00,19.26,19.27,19.26,19.27,90100.0,14.2775,14.285,14.2775,14.285,90100.0
2007-04-26 12:30:00,19.27,19.28,19.26,19.28,126900.0,14.285,14.2924,14.2775,14.2924,126900.0
2007-04-26 12:35:00,19.27,19.3,19.27,19.28,427600.0,14.285,14.3072,14.285,14.2924,427600.0
2007-04-26 12:40:00,19.28,19.29,19.27,19.29,169600.0,14.2924,14.2998,14.285,14.2998,169600.0
2007-04-26 12:45:00,19.28,19.3,19.27,19.28,130200.0,14.2924,14.3072,14.285,14.2924,130200.0
2007-04-26 12:50:00,19.27,19.29,19.27,19.29,52200.0,14.285,14.2998,14.285,14.2998,52200.0
2007-04-26 12:55:00,19.29,19.29,19.27,19.28,152600.0,14.2998,14.2998,14.285,14.2924,152600.0
2007-04-26 13:00:00,19.28,19.29,19.28,19.29,76600.0,14.2924,14.2998,14.2924,14.2998,76600.0
2007-04-26 13:05:00,19.29,19.29,19.27,19.28,196800.0,14.2998,14.2998,14.285,14.2924,196800.0
2007-04-26 13:10:00,19.28,19.29,19.27,19.29,142300.0,14.2924,14.2998,14.285,14.2998,142300.0
2007-04-26 13:15:00,19.29,19.29,19.27,19.28,256800.0,14.2998,14.2998,14.285,14.2924,256800.0
2007-04-26 13:20:00,19.28,19.28,19.27,19.28,39300.0,14.2924,14.2924,14.285,14.2924,39300.0
2007-04-26 13:25:00,19.28,19.28,19.27,19.28,43500.0,14.2924,14.2924,14.285,14.2924,43500.0
2007-04-26 13:30:00,19.28,19.28,19.25,19.25,204200.0,14.2924,14.2924,14.2701,14.2701,204200.0
2007-04-26 13:35:00,19.26,19.26,19.25,19.26,99400.0,14.2775,14.2775,14.2701,14.2775,99400.0
2007-04-26 13:40:00,19.26,19.26,19.25,19.26,41300.0,14.2775,14.2775,14.2701,14.2775,41300.0
2007-04-26 13:45:00,19.26,19.26,19.25,19.26,128200.0,14.2775,14.2775,14.2701,14.2775,128200.0
2007-04-26 13:50:00,19.26,19.27,19.25,19.27,118300.0,14.2775,14.285,14.2701,14.285,118300.0
2007-04-26 13:55:00,19.26,19.27,19.26,19.27,95000.0,14.2775,14.285,14.2775,14.285,95000.0
2007-04-26 14:00:00,19.27,19.28,19.26,19.27,45900.0,14.285,14.2924,14.2775,14.285,45900.0
2007-04-26 14:05:00,19.27,19.29,19.26,19.28,224100.0,14.285,14.2998,14.2775,14.2924,224100.0
2007-04-26 14:10:00,19.28,19.3,19.27,19.29,229500.0,14.2924,14.3072,14.285,14.2998,229500.0
2007-04-26 14:15:00,19.29,19.31,19.29,19.3,290800.0,14.2998,14.3146,14.2998,14.3072,290800.0
2007-04-26 14:20:00,19.3,19.31,19.29,19.3,372900.0,14.3072,14.3146,14.2998,14.3072,372900.0
2007-04-26 14:25:00,19.3,19.3,19.28,19.29,228300.0,14.3072,14.3072,14.2924,14.2998,228300.0
2007-04-26 14:30:00,19.29,19.3,19.28,19.3,130600.0,14.2998,14.3072,14.2924,14.3072,130600.0
2007-04-26 14:35:00,19.3,19.3,19.29,19.3,94300.0,14.3072,14.3072,14.2998,14.3072,94300.0
2007-04-26 14:40:00,19.3,19.33,19.29,19.3,494800.0,14.3072,14.3294,14.2998,14.3072,494800.0
2007-04-26 14:45:00,19.3,19.33,19.29,19.32,362100.0,14.3072,14.3294,14.2998,14.322,362100.0
2007-04-26 14:50:00,19.29,19.32,19.29,19.31,139700.0,14.2998,14.322,14.2998,14.3146,139700.0
2007-04-26 14:55:00,19.32,19.33,19.31,19.33,192000.0,14.322,14.3294,14.3146,14.3294,192000.0
2007-04-26 15:00:00,19.33,19.33,19.29,19.29,394500.0,14.3294,14.3294,14.2998,14.2998,394500.0
2007-04-26 15:05:00,19.3,19.3,19.29,19.3,17700.0,14.3072,14.3072,14.2998,14.3072,17700.0
2007-04-26 15:10:00,19.3,19.31,19.29,19.29,432500.0,14.3072,14.3146,14.2998,14.2998,432500.0
2007-04-26 15:15:00,19.3,19.3,19.29,19.3,91600.0,14.3072,14.3072,14.2998,14.3072,91600.0
2007-04-26 15:20:00,19.3,19.3,19.28,19.29,393300.0,14.3072,14.3072,14.2924,14.2998,393300.0
2007-04-26 15:25:00,19.29,19.3,19.28,19.29,297300.0,14.2998,14.3072,14.2924,14.2998,297300.0
2007-04-26 15:30:00,19.29,19.29,19.27,19.28,294100.0,14.2998,14.2998,14.285,14.2924,294100.0
2007-04-26 15:35:00,19.28,19.31,19.27,19.31,445700.0,14.2924,14.3146,14.285,14.3146,445700.0
2007-04-26 15:40:00,19.31,19.31,19.29,19.31,422600.0,14.3146,14.3146,14.2998,14.3146,422600.0
2007-04-26 15:45:00,19.31,19.31,19.29,19.3,251000.0,14.3146,14.3146,14.2998,14.3072,251000.0
2007-04-26 15:50:00,19.3,19.3,19.28,19.3,276500.0,14.3072,14.3072,14.2924,14.3072,276500.0
2007-04-26 15:55:00,19.3,19.3,19.27,19.29,443700.0,14.3072,14.3072,14.285,14.2998,443700.0
2007-04-27 09:30:00,19.24,19.32,19.12,19.28,772200.0,14.2627,14.322,14.1738,14.2924,772200.0
2007-04-27 09:35:00,19.28,19.32,19.24,19.26,448300.0,14.2924,14.322,14.2627,14.2775,448300.0
2007-04-27 09:40:00,19.26,19.29,19.22,19.29,371500.0,14.2775,14.2998,14.2479,14.2998,371500.0
2007-04-27 09:45:00,19.29,19.31,19.24,19.29,344700.0,14.2998,14.3146,14.2627,14.2998,344700.0
2007-04-27 09:50:00,19.3,19.33,19.3,19.33,260200.0,14.3072,14.3294,14.3072,14.3294,260200.0
2007-04-27 09:55:00,19.32,19.37,19.31,19.36,280500.0,14.322,14.3591,14.3146,14.3517,280500.0
2007-04-27 10:00:00,19.36,19.4,19.34,19.36,411100.0,14.3517,14.3813,14.3369,14.3517,411100.0
2007-04-27 10:05:00,19.35,19.37,19.31,19.33,318500.0,14.3443,14.3591,14.3146,14.3294,318500.0
2007-04-27 10:10:00,19.32,19.33,19.27,19.27,190500.0,14.322,14.3294,14.285,14.285,190500.0
2007-04-27 10:15:00,19.28,19.29,19.26,19.27,281700.0,14.2924,14.2998,14.2775,14.285,281700.0
2007-04-27 10:20:00,19.27,19.29,19.25,19.25,156500.0,14.285,14.2998,14.2701,14.2701,156500.0
2007-04-27 10:25:00,19.25,19.29,19.24,19.27,182600.0,14.2701,14.2998,14.2627,14.285,182600.0
2007-04-27 10:30:00,19.28,19.32,19.25,19.3,622300.0,14.2924,14.322,14.2701,14.3072,622300.0
2007-04-27 10:35:00,19.3,19.32,19.28,19.28,1509100.0,14.3072,14.322,14.2924,14.2924,1509100.0
2007-04-27 10:40:00,19.28,19.29,19.24,19.25,844000.0,14.2924,14.2998,14.2627,14.2701,844000.0
2007-04-27 10:45:00,19.26,19.26,19.2,19.25,296300.0,14.2775,14.2775,14.2331,14.2701,296300.0
2007-04-27 10:50:00,19.26,19.29,19.25,19.27,131500.0,14.2775,14.2998,14.2701,14.285,131500.0
2007-04-27 10:55:00,19.28,19.3,19.27,19.29,277800.0,14.2924,14.3072,14.285,14.2998,277800.0
2007-04-27 11:00:00,19.28,19.3,19.26,19.3,104100.0,14.2924,14.3072,14.2775,14.3072,104100.0
2007-04-27 11:05:00,19.29,19.32,19.29,19.3,123800.0,14.2998,14.322,14.2998,14.3072,123800.0
2007-04-27 11:10:00,19.3,19.31,19.28,19.3,84000.0,14.3072,14.3146,14.2924,14.3072,84000.0
2007-04-27 11:15:00,19.3,19.33,19.3,19.32,142300.0,14.3072,14.3294,14.3072,14.322,142300.0
2007-04-27 11:20:00,19.32,19.36,19.31,19.33,197800.0,14.322,14.3517,14.3146,14.3294,197800.0
2007-04-27 11:25:00,19.33,19.34,19.29,19.29,140300.0,14.3294,14.3369,14.2998,14.2998,140300.0
2007-04-27 11:30:00,19.29,19.31,19.27,19.27,223600.0,14.2998,14.3146,14.285,14.285,223600.0
2007-04-27 11:35:00,19.28,19.29,19.27,19.28,55300.0,14.2924,14.2998,14.285,14.2924,55300.0
2007-04-27 11:40:00,19.29,19.29,19.27,19.28,36600.0,14.2998,14.2998,14.285,14.2924,36600.0
2007-04-27 11:45:00,19.28,19.31,19.28,19.31,61100.0,14.2924,14.3146,14.2924,14.3146,61100.0
2007-04-27 11:50:00,19.31,19.31,19.3,19.31,84800.0,14.3146,14.3146,14.3072,14.3146,84800.0
2007-04-27 11:55:00,19.31,19.33,19.3,19.33,64700.0,14.3146,14.3294,14.3072,14.3294,64700.0
2007-04-27 12:00:00,19.33,19.34,19.31,19.31,67500.0,14.3294,14.3369,14.3146,14.3146,67500.0
2007-04-27 12:05:00,19.32,19.32,19.29,19.29,44200.0,14.322,14.322,14.2998,14.2998,44200.0
2007-04-27 12:10:00,19.29,19.3,19.29,19.29,11300.0,14.2998,14.3072,14.2998,14.2998,11300.0
2007-04-27 12:15:00,19.3,19.3,19.29,19.29,22400.0,14.3072,14.3072,14.2998,14.2998,22400.0
2007-04-27 12:20:00,19.3,19.3,19.27,19.28,135800.0,14.3072,14.3072,14.285,14.2924,135800.0
2007-04-27 12:25:00,19.28,19.3,19.27,19.29,94000.0,14.2924,14.3072,14.285,14.2998,94000.0
2007-04-27 12:30:00,19.29,19.3,19.29,19.29,21700.0,14.2998,14.3072,14.2998,14.2998,21700.0
2007-04-27 12:35:00,19.29,19.32,19.29,19.32,168800.0,14.2998,14.322,14.2998,14.322,168800.0
2007-04-27 12:40:00,19.31,19.35,19.31,19.33,337500.0,14.3146,14.3443,14.3146,14.3294,337500.0
2007-04-27 12:45:00,19.33,19.34,19.33,19.33,54000.0,14.3294,14.3369,14.3294,14.3294,54000.0
2007-04-27 12:50:00,19.33,19.34,19.31,19.31,105900.0,14.3294,14.3369,14.3146,14.3146,105900.0
2007-04-27 12:55:00,19.32,19.32,19.3,19.3,97800.0,14.322,14.322,14.3072,14.3072,97800.0
2007-04-27 13:00:00,19.29,19.31,19.28,19.29,219900.0,14.2998,14.3146,14.2924,14.2998,219900.0
2007-04-27 13:05:00,19.29,19.3,19.29,19.29,28300.0,14.2998,14.3072,14.2998,14.2998,28300.0
2007-04-27 13:10:00,19.29,19.29,19.27,19.28,113600.0,14.2998,14.2998,14.285,14.2924,113600.0
2007-04-27 13:15:00,19.28,19.34,19.28,19.28,67900.0,14.2924,14.3369,14.2924,14.2924,67900.0
2007-04-27 13:20:00,19.29,19.3,19.28,19.3,117400.0,14.2998,14.3072,14.2924,14.3072,117400.0
2007-04-27 13:25:00,19.3,19.31,19.29,19.3,51200.0,14.3072,14.3146,14.2998,14.3072,51200.0
2007-04-27 13:30:00,19.3,19.32,19.3,19.31,109400.0,14.3072,14.322,14.3072,14.3146,109400.0
2007-04-27 13:35:00,19.3,19.32,19.28,19.28,118900.0,14.3072,14.322,14.2924,14.2924,118900.0
2007-04-27 13:40:00,19.28,19.31,19.28,19.3,50000.0,14.2924,14.3146,14.2924,14.3072,50000.0
2007-04-27 13:45:00,19.31,19.31,19.29,19.29,114500.0,14.3146,14.3146,14.2998,14.2998,114500.0
2007-04-27 13:50:00,19.29,19.3,19.29,19.3,67100.0,14.2998,14.3072,14.2998,14.3072,67100.0
2007-04-27 13:55:00,19.29,19.3,19.29,19.29,22700.0,14.2998,14.3072,14.2998,14.2998,22700.0
2007-04-27 14:00:00,19.3,19.3,19.29,19.29,52700.0,14.3072,14.3072,14.2998,14.2998,52700.0
2007-04-27 14:05:00,19.3,19.3,19.29,19.29,15900.0,14.3072,14.3072,14.2998,14.2998,15900.0
2007-04-27 14:10:00,19.3,19.3,19.29,19.29,46000.0,14.3072,14.3072,14.2998,14.2998,46000.0
2007-04-27 14:15:00,19.29,19.32,19.29,19.32,139400.0,14.2998,14.322,14.2998,14.322,139400.0
2007-04-27 14:20:00,19.32,19.32,19.29,19.29,213700.0,14.322,14.322,14.2998,14.2998,213700.0
2007-04-27 14:25:00,19.29,19.31,19.28,19.3,162400.0,14.2998,14.3146,14.2924,14.3072,162400.0
2007-04-27 14:30:00,19.3,19.31,19.28,19.29,111600.0,14.3072,14.3146,14.2924,14.2998,111600.0
2007-04-27 14:35:00,19.28,19.29,19.28,19.29,78400.0,14.2924,14.2998,14.2924,14.2998,78400.0
2007-04-27 14:40:00,19.29,19.34,19.28,19.32,216600.0,14.2998,14.3369,14.2924,14.322,216600.0
2007-04-27 14:45:00,19.33,19.34,19.32,19.33,61900.0,14.3294,14.3369,14.322,14.3294,61900.0
2007-04-27 14:50:00,19.34,19.34,19.32,19.33,94400.0,14.3369,14.3369,14.322,14.3294,94400.0
2007-04-27 14:55:00,19.33,19.34,19.33,19.33,122700.0,14.3294,14.3369,14.3294,14.3294,122700.0
2007-04-27 15:00:00,19.34,19.35,19.33,19.35,123300.0,14.3369,14.3443,14.3294,14.3443,123300.0
2007-04-27 15:05:00,19.35,19.35,19.32,19.33,269400.0,14.3443,14.3443,14.322,14.3294,269400.0
2007-04-27 15:10:00,19.32,19.33,19.32,19.32,193400.0,14.322,14.3294,14.322,14.322,193400.0
2007-04-27 15:15:00,19.33,19.33,19.32,19.32,130000.0,14.3294,14.3294,14.322,14.322,130000.0
2007-04-27 15:20:00,19.33,19.35,19.32,19.34,211600.0,14.3294,14.3443,14.322,14.3369,211600.0
2007-04-27 15:25:00,19.35,19.36,19.34,19.34,189800.0,14.3443,14.3517,14.3369,14.3369,189800.0
2007-04-27 15:30:00,19.34,19.35,19.31,19.32,765400.0,14.3369,14.3443,14.3146,14.322,765400.0
2007-04-27 15:35:00,19.32,19.33,19.29,19.3,294800.0,14.322,14.3294,14.2998,14.3072,294800.0
2007-04-27 15:40:00,19.31,19.31,19.25,19.26,359200.0,14.3146,14.3146,14.2701,14.2775,359200.0
2007-04-27 15:45:00,19.26,19.27,19.22,19.27,607700.0,14.2775,14.285,14.2479,14.285,607700.0
2007-04-27 15:50:00,19.28,19.29,19.23,19.26,749200.0,14.2924,14.2998,14.2553,14.2775,749200.0
2007-04-27 15:55:00,19.26,19.3,19.24,19.3,879900.0,14.2775,14.3072,14.2627,14.3072,879900.0
2007-04-30 09:30:00,19.28,19.33,19.19,19.23,630700.0,14.2924,14.3294,14.2257,14.2553,630700.0
2007-04-30 09:35:00,19.23,19.28,19.21,19.25,384100.0,14.2553,14.2924,14.2405,14.2701,384100.0
2007-04-30 09:40:00,19.24,19.28,19.24,19.25,279100.0,14.2627,14.2924,14.2627,14.2701,279100.0
2007-04-30 09:45:00,19.25,19.27,19.23,19.24,360700.0,14.2701,14.285,14.2553,14.2627,360700.0
2007-04-30 09:50:00,19.24,19.26,19.22,19.25,202800.0,14.2627,14.2775,14.2479,14.2701,202800.0
2007-04-30 09:55:00,19.26,19.28,19.25,19.28,138600.0,14.2775,14.2924,14.2701,14.2924,138600.0
2007-04-30 10:00:00,19.28,19.31,19.28,19.3,297700.0,14.2924,14.3146,14.2924,14.3072,297700.0
2007-04-30 10:05:00,19.3,19.32,19.27,19.31,540200.0,14.3072,14.322,14.285,14.3146,540200.0
2007-04-30 10:10:00,19.3,19.33,19.3,19.32,249100.0,14.3072,14.3294,14.3072,14.322,249100.0
2007-04-30 10:15:00,19.32,19.41,19.32,19.39,561100.0,14.322,14.3887,14.322,14.3739,561100.0
2007-04-30 10:20:00,19.4,19.45,19.38,19.44,274100.0,14.3813,14.4184,14.3665,14.411,274100.0
2007-04-30 10:25:00,19.45,19.45,19.42,19.42,300000.0,14.4184,14.4184,14.3962,14.3962,300000.0
2007-04-30 10:30:00,19.42,19.43,19.41,19.41,169400.0,14.3962,14.4036,14.3887,14.3887,169400.0
2007-04-30 10:35:00,19.42,19.5,19.41,19.49,341000.0,14.3962,14.4555,14.3887,14.448,341000.0
2007-04-30 10:40:00,19.5,19.5,19.46,19.48,321600.0,14.4555,14.4555,14.4258,14.4406,321600.0
2007-04-30 10:45:00,19.48,19.48,19.47,19.48,126300.0,14.4406,14.4406,14.4332,14.4406,126300.0
2007-04-30 10:50:00,19.47,19.49,19.45,19.48,211200.0,14.4332,14.448,14.4184,14.4406,211200.0
2007-04-30 10:55:00,19.48,19.49,19.46,19.49,216300.0,14.4406,14.448,14.4258,14.448,216300.0
2007-04-30 11:00:00,19.49,19.51,19.47,19.48,776600.0,14.448,14.4629,14.4332,14.4406,776600.0
2007-04-30 11:05:00,19.49,19.49,19.47,19.47,92100.0,14.448,14.448,14.4332,14.4332,92100.0
2007-04-30 11:10:00,19.47,19.47,19.45,19.45,175700.0,14.4332,14.4332,14.4184,14.4184,175700.0
2007-04-30 11:15:00,19.45,19.46,19.45,19.45,96100.0,14.4184,14.4258,14.4184,14.4184,96100.0
2007-04-30 11:20:00,19.46,19.49,19.45,19.47,322500.0,14.4258,14.448,14.4184,14.4332,322500.0
2007-04-30 11:25:00,19.47,19.47,19.45,19.46,51400.0,14.4332,14.4332,14.4184,14.4258,51400.0
2007-04-30 11:30:00,19.46,19.46,19.45,19.45,50200.0,14.4258,14.4258,14.4184,14.4184,50200.0
2007-04-30 11:35:00,19.45,19.46,19.45,19.45,128800.0,14.4184,14.4258,14.4184,14.4184,128800.0
2007-04-30 11:40:00,19.45,19.46,19.45,19.45,330400.0,14.4184,14.4258,14.4184,14.4184,330400.0
2007-04-30 11:45:00,19.45,19.47,19.45,19.45,218500.0,14.4184,14.4332,14.4184,14.4184,218500.0
2007-04-30 11:50:00,19.46,19.46,19.4,19.41,353900.0,14.4258,14.4258,14.3813,14.3887,353900.0
2007-04-30 11:55:00,19.42,19.42,19.41,19.41,69900.0,14.3962,14.3962,14.3887,14.3887,69900.0
2007-04-30 12:00:00,19.41,19.42,19.41,19.41,62800.0,14.3887,14.3962,14.3887,14.3887,62800.0
2007-04-30 12:05:00,19.42,19.42,19.41,19.41,54900.0,14.3962,14.3962,14.3887,14.3887,54900.0
2007-04-30 12:10:00,19.42,19.42,19.41,19.42,75800.0,14.3962,14.3962,14.3887,14.3962,75800.0
2007-04-30 12:15:00,19.41,19.44,19.41,19.44,113400.0,14.3887,14.411,14.3887,14.411,113400.0
2007-04-30 12:20:00,19.44,19.44,19.43,19.43,84400.0,14.411,14.411,14.4036,14.4036,84400.0
2007-04-30 12:25:00,19.43,19.44,19.43,19.43,37800.0,14.4036,14.411,14.4036,14.4036,37800.0
2007-04-30 12:30:00,19.43,19.46,19.43,19.46,107600.0,14.4036,14.4258,14.4036,14.4258,107600.0
2007-04-30 12:35:00,19.45,19.47,19.45,19.46,41700.0,14.4184,14.4332,14.4184,14.4258,41700.0
2007-04-30 12:40:00,19.47,19.48,19.45,19.46,248900.0,14.4332,14.4406,14.4184,14.4258,248900.0
2007-04-30 12:45:00,19.46,19.46,19.45,19.46,41600.0,14.4258,14.4258,14.4184,14.4258,41600.0
2007-04-30 12:50:00,19.45,19.46,19.44,19.45,266000.0,14.4184,14.4258,14.411,14.4184,266000.0
2007-04-30 12:55:00,19.45,19.45,19.42,19.42,97000.0,14.4184,14.4184,14.3962,14.3962,97000.0
2007-04-30 13:00:00,19.43,19.43,19.42,19.43,53100.0,14.4036,14.4036,14.3962,14.4036,53100.0
2007-04-30 13:05:00,19.43,19.44,19.42,19.43,94500.0,14.4036,14.411,14.3962,14.4036,94500.0
2007-04-30 13:10:00,19.44,19.44,19.39,19.39,251300.0,14.411,14.411,14.3739,14.3739,251300.0
2007-04-30 13:15:00,19.39,19.43,19.39,19.42,384300.0,14.3739,14.4036,14.3739,14.3962,384300.0
2007-04-30 13:20:00,19.41,19.45,19.41,19.44,342800.0,14.3887,14.4184,14.3887,14.411,342800.0
2007-04-30 13:25:00,19.44,19.45,19.42,19.43,265000.0,14.411,14.4184,14.3962,14.4036,265000.0
2007-04-30 13:30:00,19.44,19.45,19.43,19.45,70800.0,14.411,14.4184,14.4036,14.4184,70800.0
2007-04-30 13:35:00,19.45,19.46,19.41,19.43,270500.0,14.4184,14.4258,14.3887,14.4036,270500.0
2007-04-30 13:40:00,19.43,19.45,19.42,19.44,91400.0,14.4036,14.4184,14.3962,14.411,91400.0
2007-04-30 13:45:00,19.44,19.48,19.44,19.47,178400.0,14.411,14.4406,14.411,14.4332,178400.0
2007-04-30 13:50:00,19.46,19.48,19.46,19.48,95700.0,14.4258,14.4406,14.4258,14.4406,95700.0
2007-04-30 13:55:00,19.47,19.47,19.43,19.44,241400.0,14.4332,14.4332,14.4036,14.411,241400.0
2007-04-30 14:00:00,19.44,19.45,19.44,19.44,55000.0,14.411,14.4184,14.411,14.411,55000.0
2007-04-30 14:05:00,19.45,19.47,19.45,19.45,154000.0,14.4184,14.4332,14.4184,14.4184,154000.0
2007-04-30 14:10:00,19.45,19.46,19.45,19.46,135000.0,14.4184,14.4258,14.4184,14.4258,135000.0
2007-04-30 14:15:00,19.46,19.46,19.44,19.44,304400.0,14.4258,14.4258,14.411,14.411,304400.0
2007-04-30 14:20:00,19.44,19.45,19.39,19.39,182700.0,14.411,14.4184,14.3739,14.3739,182700.0
2007-04-30 14:25:00,19.39,19.39,19.35,19.36,401700.0,14.3739,14.3739,14.3443,14.3517,401700.0
2007-04-30 14:30:00,19.37,19.38,19.36,19.37,404300.0,14.3591,14.3665,14.3517,14.3591,404300.0
2007-04-30 14:35:00,19.37,19.37,19.25,19.28,525100.0,14.3591,14.3591,14.2701,14.2924,525100.0
2007-04-30 14:40:00,19.27,19.29,19.25,19.27,419000.0,14.285,14.2998,14.2701,14.285,419000.0
2007-04-30 14:45:00,19.27,19.29,19.26,19.27,176500.0,14.285,14.2998,14.2775,14.285,176500.0
2007-04-30 14:50:00,19.27,19.29,19.26,19.28,172300.0,14.285,14.2998,14.2775,14.2924,172300.0
2007-04-30 14:55:00,19.28,19.32,19.28,19.32,197200.0,14.2924,14.322,14.2924,14.322,197200.0
2007-04-30 15:00:00,19.32,19.33,19.3,19.3,272800.0,14.322,14.3294,14.3072,14.3072,272800.0
2007-04-30 15:05:00,19.3,19.3,19.28,19.28,122500.0,14.3072,14.3072,14.2924,14.2924,122500.0
2007-04-30 15:10:00,19.28,19.29,19.27,19.27,134000.0,14.2924,14.2998,14.285,14.285,134000.0
2007-04-30 15:15:00,19.27,19.28,19.27,19.27,106500.0,14.285,14.2924,14.285,14.285,106500.0
2007-04-30 15:20:00,19.28,19.28,19.27,19.27,99600.0,14.2924,14.2924,14.285,14.285,99600.0
2007-04-30 15:25:00,19.27,19.29,19.27,19.29,152700.0,14.285,14.2998,14.285,14.2998,152700.0
2007-04-30 15:30:00,19.28,19.3,19.28,19.3,131500.0,14.2924,14.3072,14.2924,14.3072,131500.0
2007-04-30 15:35:00,19.3,19.3,19.26,19.28,250600.0,14.3072,14.3072,14.2775,14.2924,250600.0
2007-04-30 15:40:00,19.27,19.28,19.26,19.27,191200.0,14.285,14.2924,14.2775,14.285,191200.0
2007-04-30 15:45:00,19.26,19.27,19.26,19.26,216400.0,14.2775,14.285,14.2775,14.2775,216400.0
2007-04-30 15:50:00,19.26,19.27,19.23,19.23,414200.0,14.2775,14.285,14.2553,14.2553,414200.0
2007-04-30 15:55:00,19.23,19.24,19.21,19.22,467300.0,14.2553,14.2627,14.2405,14.2479,467300.0
2007-05-01 09:30:00,19.27,19.29,19.24,19.28,474600.0,14.285,14.2998,14.2627,14.2924,474600.0
2007-05-01 09:35:00,19.27,19.35,19.27,19.34,343700.0,14.285,14.3443,14.285,14.3369,343700.0
2007-05-01 09:40:00,19.35,19.42,19.35,19.39,448300.0,14.3443,14.3962,14.3443,14.3739,448300.0
2007-05-01 09:45:00,19.39,19.42,19.38,19.4,165900.0,14.3739,14.3962,14.3665,14.3813,165900.0
2007-05-01 09:50:00,19.41,19.41,19.39,19.4,280100.0,14.3887,14.3887,14.3739,14.3813,280100.0
2007-05-01 09:55:00,19.4,19.41,19.39,19.41,457100.0,14.3813,14.3887,14.3739,14.3887,457100.0
2007-05-01 10:00:00,19.41,19.43,19.32,19.33,1318200.0,14.3887,14.4036,14.322,14.3294,1318200.0
2007-05-01 10:05:00,19.32,19.39,19.32,19.34,568000.0,14.322,14.3739,14.322,14.3369,568000.0
2007-05-01 10:10:00,19.33,19.4,19.33,19.35,396500.0,14.3294,14.3813,14.3294,14.3443,396500.0
2007-05-01 10:15:00,19.35,19.36,19.28,19.3,435600.0,14.3443,14.3517,14.2924,14.3072,435600.0
2007-05-01 10:20:00,19.3,19.4,19.25,19.27,444000.0,14.3072,14.3813,14.2701,14.285,444000.0
2007-05-01 10:25:00,19.27,19.28,19.22,19.27,532200.0,14.285,14.2924,14.2479,14.285,532200.0
2007-05-01 10:30:00,19.26,19.32,19.24,19.28,314300.0,14.2775,14.322,14.2627,14.2924,314300.0
2007-05-01 10:35:00,19.28,19.4,19.27,19.35,384000.0,14.2924,14.3813,14.285,14.3443,384000.0
2007-05-01 10:40:00,19.35,19.37,19.32,19.35,188400.0,14.3443,14.3591,14.322,14.3443,188400.0
2007-05-01 10:45:00,19.36,19.38,19.34,19.37,234500.0,14.3517,14.3665,14.3369,14.3591,234500.0
2007-05-01 10:50:00,19.37,19.42,19.36,19.41,638700.0,14.3591,14.3962,14.3517,14.3887,638700.0
2007-05-01 10:55:00,19.4,19.47,19.4,19.46,527200.0,14.3813,14.4332,14.3813,14.4258,527200.0
2007-05-01 11:00:00,19.46,19.46,19.42,19.42,219700.0,14.4258,14.4258,14.3962,14.3962,219700.0
2007-05-01 11:05:00,19.42,19.43,19.4,19.41,84800.0,14.3962,14.4036,14.3813,14.3887,84800.0
2007-05-01 11:10:00,19.42,19.42,19.4,19.41,173400.0,14.3962,14.3962,14.3813,14.3887,173400.0
2007-05-01 11:15:00,19.42,19.49,19.41,19.49,499600.0,14.3962,14.448,14.3887,14.448,499600.0
2007-05-01 11:20:00,19.49,19.51,19.44,19.44,581100.0,14.448,14.4629,14.411,14.411,581100.0
2007-05-01 11:25:00,19.44,19.48,19.44,19.44,318500.0,14.411,14.4406,14.411,14.411,318500.0
2007-05-01 11:30:00,19.44,19.5,19.44,19.47,301300.0,14.411,14.4555,14.411,14.4332,301300.0
2007-05-01 11:35:00,19.48,19.51,19.47,19.49,387900.0,14.4406,14.4629,14.4332,14.448,387900.0
2007-05-01 11:40:00,19.49,19.49,19.44,19.44,101300.0,14.448,14.448,14.411,14.411,101300.0
2007-05-01 11:45:00,19.45,19.46,19.44,19.45,185600.0,14.4184,14.4258,14.411,14.4184,185600.0
2007-05-01 11:50:00,19.44,19.45,19.4,19.41,172200.0,14.411,14.4184,14.3813,14.3887,172200.0
2007-05-01 11:55:00,19.4,19.43,19.4,19.42,137500.0,14.3813,14.4036,14.3813,14.3962,137500.0
2007-05-01 12:00:00,19.42,19.43,19.42,19.43,45600.0,14.3962,14.4036,14.3962,14.4036,45600.0
2007-05-01 12:05:00,19.43,19.44,19.41,19.41,335800.0,14.4036,14.411,14.3887,14.3887,335800.0
2007-05-01 12:10:00,19.4,19.41,19.38,19.38,252900.0,14.3813,14.3887,14.3665,14.3665,252900.0
2007-05-01 12:15:00,19.38,19.41,19.38,19.39,215200.0,14.3665,14.3887,14.3665,14.3739,215200.0
2007-05-01 12:20:00,19.4,19.4,19.38,19.39,98200.0,14.3813,14.3813,14.3665,14.3739,98200.0
2007-05-01 12:25:00,19.38,19.4,19.36,19.36,157100.0,14.3665,14.3813,14.3517,14.3517,157100.0
2007-05-01 12:30:00,19.37,19.4,19.32,19.36,524400.0,14.3591,14.3813,14.322,14.3517,524400.0
2007-05-01 12:35:00,19.36,19.36,19.32,19.33,339100.0,14.3517,14.3517,14.322,14.3294,339100.0
2007-05-01 12:40:00,19.34,19.35,19.33,19.34,91700.0,14.3369,14.3443,14.3294,14.3369,91700.0
2007-05-01 12:45:00,19.34,19.36,19.34,19.35,110900.0,14.3369,14.3517,14.3369,14.3443,110900.0
2007-05-01 12:50:00,19.35,19.36,19.33,19.36,110300.0,14.3443,14.3517,14.3294,14.3517,110300.0
2007-05-01 12:55:00,19.36,19.36,19.33,19.34,178300.0,14.3517,14.3517,14.3294,14.3369,178300.0
2007-05-01 13:00:00,19.34,19.34,19.27,19.28,543000.0,14.3369,14.3369,14.285,14.2924,543000.0
2007-05-01 13:05:00,19.29,19.3,19.28,19.28,226800.0,14.2998,14.3072,14.2924,14.2924,226800.0
2007-05-01 13:10:00,19.27,19.29,19.25,19.27,414400.0,14.285,14.2998,14.2701,14.285,414400.0
2007-05-01 13:15:00,19.27,19.27,19.23,19.26,386600.0,14.285,14.285,14.2553,14.2775,386600.0
2007-05-01 13:20:00,19.26,19.28,19.25,19.27,208000.0,14.2775,14.2924,14.2701,14.285,208000.0
2007-05-01 13:25:00,19.28,19.34,19.28,19.29,202100.0,14.2924,14.3369,14.2924,14.2998,202100.0
2007-05-01 13:30:00,19.29,19.29,19.26,19.26,188300.0,14.2998,14.2998,14.2775,14.2775,188300.0
2007-05-01 13:35:00,19.26,19.29,19.26,19.28,192100.0,14.2775,14.2998,14.2775,14.2924,192100.0
2007-05-01 13:40:00,19.27,19.32,19.27,19.32,246900.0,14.285,14.322,14.285,14.322,246900.0
2007-05-01 13:45:00,19.32,19.32,19.3,19.31,125700.0,14.322,14.322,14.3072,14.3146,125700.0
2007-05-01 13:50:00,19.32,19.36,19.31,19.36,188600.0,14.322,14.3517,14.3146,14.3517,188600.0
2007-05-01 13:55:00,19.35,19.37,19.32,19.36,312200.0,14.3443,14.3591,14.322,14.3517,312200.0
2007-05-01 14:00:00,19.37,19.37,19.32,19.35,362400.0,14.3591,14.3591,14.322,14.3443,362400.0
2007-05-01 14:05:00,19.34,19.4,19.34,19.39,240200.0,14.3369,14.3813,14.3369,14.3739,240200.0
2007-05-01 14:10:00,19.39,19.4,19.37,19.39,360000.0,14.3739,14.3813,14.3591,14.3739,360000.0
2007-05-01 14:15:00,19.4,19.42,19.36,19.37,125900.0,14.3813,14.3962,14.3517,14.3591,125900.0
2007-05-01 14:20:00,19.37,19.48,19.37,19.45,684100.0,14.3591,14.4406,14.3591,14.4184,684100.0
2007-05-01 14:25:00,19.45,19.45,19.42,19.44,205400.0,14.4184,14.4184,14.3962,14.411,205400.0
2007-05-01 14:30:00,19.44,19.47,19.41,19.47,159000.0,14.411,14.4332,14.3887,14.4332,159000.0
2007-05-01 14:35:00,19.47,19.5,19.45,19.48,459400.0,14.4332,14.4555,14.4184,14.4406,459400.0
2007-05-01 14:40:00,19.49,19.51,19.46,19.48,444000.0,14.448,14.4629,14.4258,14.4406,444000.0
2007-05-01 14:45:00,19.48,19.51,19.48,19.49,473100.0,14.4406,14.4629,14.4406,14.448,473100.0
2007-05-01 14:50:00,19.5,19.5,19.48,19.49,260600.0,14.4555,14.4555,14.4406,14.448,260600.0
2007-05-01 14:55:00,19.49,19.53,19.49,19.51,576100.0,14.448,14.4777,14.448,14.4629,576100.0
2007-05-01 15:00:00,19.51,19.53,19.5,19.53,512000.0,14.4629,14.4777,14.4555,14.4777,512000.0
2007-05-01 15:05:00,19.52,19.53,19.47,19.47,382900.0,14.4703,14.4777,14.4332,14.4332,382900.0
2007-05-01 15:10:00,19.47,19.5,19.47,19.47,330200.0,14.4332,14.4555,14.4332,14.4332,330200.0
2007-05-01 15:15:00,19.47,19.49,19.46,19.48,294200.0,14.4332,14.448,14.4258,14.4406,294200.0
2007-05-01 15:20:00,19.48,19.49,19.45,19.45,510500.0,14.4406,14.448,14.4184,14.4184,510500.0
2007-05-01 15:25:00,19.45,19.46,19.41,19.42,699400.0,14.4184,14.4258,14.3887,14.3962,699400.0
2007-05-01 15:30:00,19.41,19.44,19.39,19.44,549000.0,14.3887,14.411,14.3739,14.411,549000.0
2007-05-01 15:35:00,19.44,19.45,19.42,19.45,465100.0,14.411,14.4184,14.3962,14.4184,465100.0
2007-05-01 15:40:00,19.45,19.48,19.42,19.42,709600.0,14.4184,14.4406,14.3962,14.3962,709600.0
2007-05-01 15:45:00,19.42,19.45,19.41,19.42,728400.0,14.3962,14.4184,14.3887,14.3962,728400.0
2007-05-01 15:50:00,19.42,19.43,19.39,19.39,578600.0,14.3962,14.4036,14.3739,14.3739,578600.0
2007-05-01 15:55:00,19.4,19.44,19.39,19.44,862000.0,14.3813,14.411,14.3739,14.411,862000.0
2007-05-02 09:30:00,19.38,19.44,19.33,19.35,856700.0,14.3665,14.411,14.3294,14.3443,856700.0
2007-05-02 09:35:00,19.35,19.39,19.33,19.37,338100.0,14.3443,14.3739,14.3294,14.3591,338100.0
2007-05-02 09:40:00,19.37,19.39,19.34,19.35,395000.0,14.3591,14.3739,14.3369,14.3443,395000.0
2007-05-02 09:45:00,19.35,19.37,19.3,19.31,561000.0,14.3443,14.3591,14.3072,14.3146,561000.0
2007-05-02 09:50:00,19.3,19.34,19.3,19.33,401600.0,14.3072,14.3369,14.3072,14.3294,401600.0
2007-05-02 09:55:00,19.32,19.34,19.32,19.33,334000.0,14.322,14.3369,14.322,14.3294,334000.0
2007-05-02 10:00:00,19.34,19.35,19.32,19.35,477500.0,14.3369,14.3443,14.322,14.3443,477500.0
2007-05-02 10:05:00,19.35,19.35,19.32,19.32,341900.0,14.3443,14.3443,14.322,14.322,341900.0
2007-05-02 10:10:00,19.32,19.32,19.3,19.31,390200.0,14.322,14.322,14.3072,14.3146,390200.0
2007-05-02 10:15:00,19.31,19.32,19.23,19.26,744600.0,14.3146,14.322,14.2553,14.2775,744600.0
2007-05-02 10:20:00,19.27,19.33,19.26,19.32,389000.0,14.285,14.3294,14.2775,14.322,389000.0
2007-05-02 10:25:00,19.32,19.32,19.27,19.29,215300.0,14.322,14.322,14.285,14.2998,215300.0
2007-05-02 10:30:00,19.29,19.33,19.28,19.33,387300.0,14.2998,14.3294,14.2924,14.3294,387300.0
2007-05-02 10:35:00,19.32,19.38,19.32,19.33,465900.0,14.322,14.3665,14.322,14.3294,465900.0
2007-05-02 10:40:00,19.33,19.35,19.29,19.29,857700.0,14.3294,14.3443,14.2998,14.2998,857700.0
2007-05-02 10:45:00,19.3,19.3,19.29,19.29,125200.0,14.3072,14.3072,14.2998,14.2998,125200.0
2007-05-02 10:50:00,19.29,19.33,19.29,19.32,256100.0,14.2998,14.3294,14.2998,14.322,256100.0
2007-05-02 10:55:00,19.32,19.33,19.31,19.31,180100.0,14.322,14.3294,14.3146,14.3146,180100.0
2007-05-02 11:00:00,19.31,19.33,19.31,19.33,154200.0,14.3146,14.3294,14.3146,14.3294,154200.0
2007-05-02 11:05:00,19.32,19.33,19.3,19.31,147100.0,14.322,14.3294,14.3072,14.3146,147100.0
2007-05-02 11:10:00,19.3,19.31,19.29,19.3,108700.0,14.3072,14.3146,14.2998,14.3072,108700.0
2007-05-02 11:15:00,19.29,19.31,19.29,19.31,147300.0,14.2998,14.3146,14.2998,14.3146,147300.0
2007-05-02 11:20:00,19.31,19.32,19.3,19.3,159900.0,14.3146,14.322,14.3072,14.3072,159900.0
2007-05-02 11:25:00,19.3,19.31,19.29,19.29,81600.0,14.3072,14.3146,14.2998,14.2998,81600.0
2007-05-02 11:30:00,19.29,19.3,19.28,19.29,393700.0,14.2998,14.3072,14.2924,14.2998,393700.0
2007-05-02 11:35:00,19.3,19.3,19.29,19.29,171200.0,14.3072,14.3072,14.2998,14.2998,171200.0
2007-05-02 11:40:00,19.29,19.3,19.28,19.29,154700.0,14.2998,14.3072,14.2924,14.2998,154700.0
2007-05-02 11:45:00,19.29,19.3,19.29,19.29,21100.0,14.2998,14.3072,14.2998,14.2998,21100.0
2007-05-02 11:50:00,19.29,19.3,19.29,19.29,76900.0,14.2998,14.3072,14.2998,14.2998,76900.0
2007-05-02 11:55:00,19.3,19.3,19.29,19.29,41200.0,14.3072,14.3072,14.2998,14.2998,41200.0
2007-05-02 12:00:00,19.3,19.3,19.29,19.29,157300.0,14.3072,14.3072,14.2998,14.2998,157300.0
2007-05-02 12:05:00,19.29,19.3,19.29,19.29,59100.0,14.2998,14.3072,14.2998,14.2998,59100.0
2007-05-02 12:10:00,19.29,19.32,19.29,19.31,425900.0,14.2998,14.322,14.2998,14.3146,425900.0
2007-05-02 12:15:00,19.31,19.31,19.3,19.31,145700.0,14.3146,14.3146,14.3072,14.3146,145700.0
2007-05-02 12:20:00,19.3,19.34,19.3,19.33,374600.0,14.3072,14.3369,14.3072,14.3294,374600.0
2007-05-02 12:25:00,19.34,19.34,19.33,19.34,216600.0,14.3369,14.3369,14.3294,14.3369,216600.0
2007-05-02 12:30:00,19.34,19.34,19.33,19.33,151000.0,14.3369,14.3369,14.3294,14.3294,151000.0
2007-05-02 12:35:00,19.34,19.34,19.32,19.33,229500.0,14.3369,14.3369,14.322,14.3294,229500.0
2007-05-02 12:40:00,19.32,19.34,19.32,19.34,176400.0,14.322,14.3369,14.322,14.3369,176400.0
2007-05-02 12:45:00,19.34,19.36,19.33,19.35,241700.0,14.3369,14.3517,14.3294,14.3443,241700.0
2007-05-02 12:50:00,19.35,19.35,19.33,19.33,67500.0,14.3443,14.3443,14.3294,14.3294,67500.0
2007-05-02 12:55:00,19.33,19.34,19.32,19.32,63600.0,14.3294,14.3369,14.322,14.322,63600.0
2007-05-02 13:00:00,19.33,19.34,19.32,19.33,161300.0,14.3294,14.3369,14.322,14.3294,161300.0
2007-05-02 13:05:00,19.33,19.35,19.33,19.35,128500.0,14.3294,14.3443,14.3294,14.3443,128500.0
2007-05-02 13:10:00,19.35,19.35,19.32,19.32,145800.0,14.3443,14.3443,14.322,14.322,145800.0
2007-05-02 13:15:00,19.33,19.35,19.32,19.35,146300.0,14.3294,14.3443,14.322,14.3443,146300.0
2007-05-02 13:20:00,19.34,19.37,19.34,19.36,632500.0,14.3369,14.3591,14.3369,14.3517,632500.0
2007-05-02 13:25:00,19.36,19.36,19.35,19.36,53800.0,14.3517,14.3517,14.3443,14.3517,53800.0
2007-05-02 13:30:00,19.36,19.37,19.35,19.36,88300.0,14.3517,14.3591,14.3443,14.3517,88300.0
2007-05-02 13:35:00,19.36,19.37,19.36,19.37,89500.0,14.3517,14.3591,14.3517,14.3591,89500.0
2007-05-02 13:40:00,19.37,19.38,19.36,19.38,124500.0,14.3591,14.3665,14.3517,14.3665,124500.0
2007-05-02 13:45:00,19.38,19.38,19.35,19.36,191000.0,14.3665,14.3665,14.3443,14.3517,191000.0
2007-05-02 13:50:00,19.36,19.4,19.35,19.4,624700.0,14.3517,14.3813,14.3443,14.3813,624700.0
2007-05-02 13:55:00,19.4,19.4,19.39,19.4,142100.0,14.3813,14.3813,14.3739,14.3813,142100.0
2007-05-02 14:00:00,19.4,19.41,19.4,19.4,112500.0,14.3813,14.3887,14.3813,14.3813,112500.0
2007-05-02 14:05:00,19.4,19.41,19.39,19.4,286100.0,14.3813,14.3887,14.3739,14.3813,286100.0
2007-05-02 14:10:00,19.4,19.41,19.39,19.4,173600.0,14.3813,14.3887,14.3739,14.3813,173600.0
2007-05-02 14:15:00,19.41,19.42,19.4,19.42,157100.0,14.3887,14.3962,14.3813,14.3962,157100.0
2007-05-02 14:20:00,19.42,19.42,19.41,19.42,78600.0,14.3962,14.3962,14.3887,14.3962,78600.0
2007-05-02 14:25:00,19.42,19.44,19.41,19.43,261000.0,14.3962,14.411,14.3887,14.4036,261000.0
2007-05-02 14:30:00,19.43,19.44,19.42,19.43,127200.0,14.4036,14.411,14.3962,14.4036,127200.0
2007-05-02 14:35:00,19.43,19.44,19.42,19.42,141800.0,14.4036,14.411,14.3962,14.3962,141800.0
2007-05-02 14:40:00,19.42,19.43,19.39,19.39,258600.0,14.3962,14.4036,14.3739,14.3739,258600.0
2007-05-02 14:45:00,19.39,19.4,19.39,19.4,35200.0,14.3739,14.3813,14.3739,14.3813,35200.0
2007-05-02 14:50:00,19.39,19.41,19.39,19.39,341900.0,14.3739,14.3887,14.3739,14.3739,341900.0
2007-05-02 14:55:00,19.39,19.41,19.39,19.4,206200.0,14.3739,14.3887,14.3739,14.3813,206200.0
2007-05-02 15:00:00,19.41,19.41,19.39,19.39,204500.0,14.3887,14.3887,14.3739,14.3739,204500.0
2007-05-02 15:05:00,19.39,19.4,19.31,19.34,683500.0,14.3739,14.3813,14.3146,14.3369,683500.0
2007-05-02 15:10:00,19.34,19.37,19.34,19.37,249000.0,14.3369,14.3591,14.3369,14.3591,249000.0
2007-05-02 15:15:00,19.37,19.37,19.36,19.37,38900.0,14.3591,14.3591,14.3517,14.3591,38900.0
2007-05-02 15:20:00,19.37,19.37,19.33,19.34,334600.0,14.3591,14.3591,14.3294,14.3369,334600.0
2007-05-02 15:25:00,19.34,19.37,19.33,19.37,287200.0,14.3369,14.3591,14.3294,14.3591,287200.0
2007-05-02 15:30:00,19.37,19.42,19.36,19.38,181100.0,14.3591,14.3962,14.3517,14.3665,181100.0
2007-05-02 15:35:00,19.38,19.4,19.38,19.38,451900.0,14.3665,14.3813,14.3665,14.3665,451900.0
2007-05-02 15:40:00,19.39,19.39,19.36,19.38,316900.0,14.3739,14.3739,14.3517,14.3665,316900.0
2007-05-02 15:45:00,19.38,19.42,19.37,19.42,328800.0,14.3665,14.3962,14.3591,14.3962,328800.0
2007-05-02 15:50:00,19.42,19.43,19.39,19.43,766000.0,14.3962,14.4036,14.3739,14.4036,766000.0
2007-05-02 15:55:00,19.43,19.47,19.42,19.47,1072500.0,14.4036,14.4332,14.3962,14.4332,1072500.0
2007-05-03 09:30:00,19.56,19.58,19.47,19.58,792300.0,14.4999,14.5148,14.4332,14.5148,792300.0
2007-05-03 09:35:00,19.58,19.62,19.54,19.61,470600.0,14.5148,14.5444,14.4851,14.537,470600.0
2007-05-03 09:40:00,19.61,19.64,19.54,19.55,516800.0,14.537,14.5592,14.4851,14.4925,516800.0
2007-05-03 09:45:00,19.54,19.59,19.48,19.5,362500.0,14.4851,14.5222,14.4406,14.4555,362500.0
2007-05-03 09:50:00,19.49,19.53,19.49,19.52,171300.0,14.448,14.4777,14.448,14.4703,171300.0
2007-05-03 09:55:00,19.52,19.54,19.48,19.54,303200.0,14.4703,14.4851,14.4406,14.4851,303200.0
2007-05-03 10:00:00,19.55,19.59,19.52,19.54,344900.0,14.4925,14.5222,14.4703,14.4851,344900.0
2007-05-03 10:05:00,19.53,19.56,19.52,19.52,159800.0,14.4777,14.4999,14.4703,14.4703,159800.0
2007-05-03 10:10:00,19.52,19.53,19.49,19.51,341300.0,14.4703,14.4777,14.448,14.4629,341300.0
2007-05-03 10:15:00,19.5,19.51,19.47,19.5,250300.0,14.4555,14.4629,14.4332,14.4555,250300.0
2007-05-03 10:20:00,19.5,19.52,19.47,19.51,158600.0,14.4555,14.4703,14.4332,14.4629,158600.0
2007-05-03 10:25:00,19.51,19.56,19.49,19.54,363300.0,14.4629,14.4999,14.448,14.4851,363300.0
2007-05-03 10:30:00,19.55,19.59,19.54,19.58,295500.0,14.4925,14.5222,14.4851,14.5148,295500.0
2007-05-03 10:35:00,19.57,19.6,19.57,19.6,209000.0,14.5074,14.5296,14.5074,14.5296,209000.0
2007-05-03 10:40:00,19.6,19.6,19.56,19.57,405700.0,14.5296,14.5296,14.4999,14.5074,405700.0
2007-05-03 10:45:00,19.58,19.58,19.53,19.55,453100.0,14.5148,14.5148,14.4777,14.4925,453100.0
2007-05-03 10:50:00,19.55,19.56,19.54,19.54,270500.0,14.4925,14.4999,14.4851,14.4851,270500.0
2007-05-03 10:55:00,19.54,19.57,19.53,19.56,387800.0,14.4851,14.5074,14.4777,14.4999,387800.0
2007-05-03 11:00:00,19.56,19.59,19.56,19.57,117800.0,14.4999,14.5222,14.4999,14.5074,117800.0
2007-05-03 11:05:00,19.57,19.58,19.55,19.57,239800.0,14.5074,14.5148,14.4925,14.5074,239800.0
2007-05-03 11:10:00,19.57,19.57,19.53,19.54,268100.0,14.5074,14.5074,14.4777,14.4851,268100.0
2007-05-03 11:15:00,19.54,19.55,19.54,19.55,82700.0,14.4851,14.4925,14.4851,14.4925,82700.0
2007-05-03 11:20:00,19.55,19.55,19.5,19.51,374800.0,14.4925,14.4925,14.4555,14.4629,374800.0
2007-05-03 11:25:00,19.5,19.52,19.5,19.51,65300.0,14.4555,14.4703,14.4555,14.4629,65300.0
2007-05-03 11:30:00,19.52,19.53,19.5,19.5,156000.0,14.4703,14.4777,14.4555,14.4555,156000.0
2007-05-03 11:35:00,19.5,19.5,19.41,19.42,270700.0,14.4555,14.4555,14.3887,14.3962,270700.0
2007-05-03 11:40:00,19.41,19.43,19.37,19.41,426500.0,14.3887,14.4036,14.3591,14.3887,426500.0
2007-05-03 11:45:00,19.42,19.45,19.41,19.44,107100.0,14.3962,14.4184,14.3887,14.411,107100.0
2007-05-03 11:50:00,19.44,19.48,19.44,19.46,181500.0,14.411,14.4406,14.411,14.4258,181500.0
2007-05-03 11:55:00,19.46,19.5,19.45,19.5,136200.0,14.4258,14.4555,14.4184,14.4555,136200.0
2007-05-03 12:00:00,19.5,19.52,19.49,19.5,251100.0,14.4555,14.4703,14.448,14.4555,251100.0
2007-05-03 12:05:00,19.5,19.5,19.47,19.47,185500.0,14.4555,14.4555,14.4332,14.4332,185500.0
2007-05-03 12:10:00,19.47,19.52,19.47,19.51,133400.0,14.4332,14.4703,14.4332,14.4629,133400.0
2007-05-03 12:15:00,19.51,19.53,19.51,19.53,95000.0,14.4629,14.4777,14.4629,14.4777,95000.0
2007-05-03 12:20:00,19.52,19.53,19.52,19.52,61800.0,14.4703,14.4777,14.4703,14.4703,61800.0
2007-05-03 12:25:00,19.52,19.53,19.47,19.49,440200.0,14.4703,14.4777,14.4332,14.448,440200.0
2007-05-03 12:30:00,19.48,19.5,19.47,19.49,142700.0,14.4406,14.4555,14.4332,14.448,142700.0
2007-05-03 12:35:00,19.5,19.51,19.47,19.49,247600.0,14.4555,14.4629,14.4332,14.448,247600.0
2007-05-03 12:40:00,19.5,19.5,19.49,19.49,30400.0,14.4555,14.4555,14.448,14.448,30400.0
2007-05-03 12:45:00,19.49,19.51,19.49,19.5,58700.0,14.448,14.4629,14.448,14.4555,58700.0
2007-05-03 12:50:00,19.51,19.52,19.5,19.51,83800.0,14.4629,14.4703,14.4555,14.4629,83800.0
2007-05-03 12:55:00,19.51,19.52,19.51,19.51,73500.0,14.4629,14.4703,14.4629,14.4629,73500.0
2007-05-03 13:00:00,19.51,19.52,19.51,19.52,96600.0,14.4629,14.4703,14.4629,14.4703,96600.0
2007-05-03 13:05:00,19.52,19.52,19.51,19.52,61900.0,14.4703,14.4703,14.4629,14.4703,61900.0
2007-05-03 13:10:00,19.51,19.53,19.51,19.52,57400.0,14.4629,14.4777,14.4629,14.4703,57400.0
2007-05-03 13:15:00,19.52,19.53,19.52,19.53,18400.0,14.4703,14.4777,14.4703,14.4777,18400.0
2007-05-03 13:20:00,19.53,19.53,19.51,19.51,125700.0,14.4777,14.4777,14.4629,14.4629,125700.0
2007-05-03 13:25:00,19.51,19.52,19.49,19.49,56500.0,14.4629,14.4703,14.448,14.448,56500.0
2007-05-03 13:30:00,19.49,19.52,19.49,19.51,127000.0,14.448,14.4703,14.448,14.4629,127000.0
2007-05-03 13:35:00,19.51,19.52,19.5,19.5,77100.0,14.4629,14.4703,14.4555,14.4555,77100.0
2007-05-03 13:40:00,19.5,19.54,19.5,19.54,112500.0,14.4555,14.4851,14.4555,14.4851,112500.0
2007-05-03 13:45:00,19.53,19.55,19.53,19.54,67400.0,14.4777,14.4925,14.4777,14.4851,67400.0
2007-05-03 13:50:00,19.54,19.55,19.5,19.51,231000.0,14.4851,14.4925,14.4555,14.4629,231000.0
2007-05-03 13:55:00,19.5,19.51,19.48,19.51,276700.0,14.4555,14.4629,14.4406,14.4629,276700.0
2007-05-03 14:00:00,19.5,19.52,19.48,19.5,166800.0,14.4555,14.4703,14.4406,14.4555,166800.0
2007-05-03 14:05:00,19.49,19.5,19.49,19.49,53200.0,14.448,14.4555,14.448,14.448,53200.0
2007-05-03 14:10:00,19.49,19.53,19.48,19.51,258200.0,14.448,14.4777,14.4406,14.4629,258200.0
2007-05-03 14:15:00,19.51,19.54,19.5,19.52,298300.0,14.4629,14.4851,14.4555,14.4703,298300.0
2007-05-03 14:20:00,19.52,19.52,19.48,19.49,221700.0,14.4703,14.4703,14.4406,14.448,221700.0
2007-05-03 14:25:00,19.49,19.51,19.49,19.51,131100.0,14.448,14.4629,14.448,14.4629,131100.0
2007-05-03 14:30:00,19.52,19.52,19.49,19.49,107900.0,14.4703,14.4703,14.448,14.448,107900.0
2007-05-03 14:35:00,19.5,19.51,19.49,19.49,107200.0,14.4555,14.4629,14.448,14.448,107200.0
2007-05-03 14:40:00,19.49,19.5,19.48,19.49,149300.0,14.448,14.4555,14.4406,14.448,149300.0
2007-05-03 14:45:00,19.49,19.51,19.49,19.51,84300.0,14.448,14.4629,14.448,14.4629,84300.0
2007-05-03 14:50:00,19.5,19.53,19.5,19.5,216500.0,14.4555,14.4777,14.4555,14.4555,216500.0
2007-05-03 14:55:00,19.51,19.53,19.5,19.53,188200.0,14.4629,14.4777,14.4555,14.4777,188200.0
2007-05-03 15:00:00,19.54,19.55,19.53,19.53,224000.0,14.4851,14.4925,14.4777,14.4777,224000.0
2007-05-03 15:05:00,19.53,19.55,19.53,19.55,188800.0,14.4777,14.4925,14.4777,14.4925,188800.0
2007-05-03 15:10:00,19.55,19.56,19.52,19.52,275300.0,14.4925,14.4999,14.4703,14.4703,275300.0
2007-05-03 15:15:00,19.52,19.55,19.52,19.54,326000.0,14.4703,14.4925,14.4703,14.4851,326000.0
2007-05-03 15:20:00,19.54,19.56,19.53,19.54,152000.0,14.4851,14.4999,14.4777,14.4851,152000.0
2007-05-03 15:25:00,19.55,19.55,19.54,19.55,79700.0,14.4925,14.4925,14.4851,14.4925,79700.0
2007-05-03 15:30:00,19.54,19.55,19.52,19.53,212700.0,14.4851,14.4925,14.4703,14.4777,212700.0
2007-05-03 15:35:00,19.53,19.54,19.51,19.52,113700.0,14.4777,14.4851,14.4629,14.4703,113700.0
2007-05-03 15:40:00,19.51,19.51,19.49,19.5,384600.0,14.4629,14.4629,14.448,14.4555,384600.0
2007-05-03 15:45:00,19.5,19.5,19.46,19.48,453800.0,14.4555,14.4555,14.4258,14.4406,453800.0
2007-05-03 15:50:00,19.49,19.51,19.48,19.51,352000.0,14.448,14.4629,14.4406,14.4629,352000.0
2007-05-03 15:55:00,19.51,19.53,19.5,19.51,531600.0,14.4629,14.4777,14.4555,14.4629,531600.0
2007-05-04 09:30:00,19.59,19.65,19.56,19.61,743500.0,14.5222,14.5667,14.4999,14.537,743500.0
2007-05-04 09:35:00,19.61,19.61,19.57,19.59,215400.0,14.537,14.537,14.5074,14.5222,215400.0
2007-05-04 09:40:00,19.59,19.62,19.48,19.49,487800.0,14.5222,14.5444,14.4406,14.448,487800.0
2007-05-04 09:45:00,19.49,19.5,19.44,19.48,364000.0,14.448,14.4555,14.411,14.4406,364000.0
2007-05-04 09:50:00,19.48,19.52,19.47,19.5,293000.0,14.4406,14.4703,14.4332,14.4555,293000.0
2007-05-04 09:55:00,19.49,19.55,19.49,19.54,350700.0,14.448,14.4925,14.448,14.4851,350700.0
2007-05-04 10:00:00,19.54,19.64,19.54,19.61,741000.0,14.4851,14.5592,14.4851,14.537,741000.0
2007-05-04 10:05:00,19.61,19.68,19.6,19.65,345600.0,14.537,14.5889,14.5296,14.5667,345600.0
2007-05-04 10:10:00,19.65,19.7,19.65,19.67,347700.0,14.5667,14.6037,14.5667,14.5815,347700.0
2007-05-04 10:15:00,19.67,19.69,19.66,19.69,188200.0,14.5815,14.5963,14.5741,14.5963,188200.0
2007-05-04 10:20:00,19.69,19.73,19.67,19.71,343300.0,14.5963,14.626,14.5815,14.6111,343300.0
2007-05-04 10:25:00,19.7,19.75,19.7,19.75,310700.0,14.6037,14.6408,14.6037,14.6408,310700.0
2007-05-04 10:30:00,19.74,19.75,19.73,19.73,198600.0,14.6334,14.6408,14.626,14.626,198600.0
2007-05-04 10:35:00,19.74,19.75,19.73,19.74,174400.0,14.6334,14.6408,14.626,14.6334,174400.0
2007-05-04 10:40:00,19.74,19.78,19.73,19.78,370200.0,14.6334,14.663,14.626,14.663,370200.0
2007-05-04 10:45:00,19.78,19.78,19.74,19.75,142500.0,14.663,14.663,14.6334,14.6408,142500.0
2007-05-04 10:50:00,19.75,19.75,19.74,19.74,48900.0,14.6408,14.6408,14.6334,14.6334,48900.0
2007-05-04 10:55:00,19.74,19.75,19.74,19.74,80600.0,14.6334,14.6408,14.6334,14.6334,80600.0
2007-05-04 11:00:00,19.75,19.75,19.73,19.73,108700.0,14.6408,14.6408,14.626,14.626,108700.0
2007-05-04 11:05:00,19.74,19.74,19.69,19.7,212300.0,14.6334,14.6334,14.5963,14.6037,212300.0
2007-05-04 11:10:00,19.7,19.72,19.69,19.71,134900.0,14.6037,14.6185,14.5963,14.6111,134900.0
2007-05-04 11:15:00,19.72,19.73,19.71,19.73,77700.0,14.6185,14.626,14.6111,14.626,77700.0
2007-05-04 11:20:00,19.73,19.73,19.71,19.72,108400.0,14.626,14.626,14.6111,14.6185,108400.0
2007-05-04 11:25:00,19.72,19.72,19.69,19.71,259800.0,14.6185,14.6185,14.5963,14.6111,259800.0
2007-05-04 11:30:00,19.71,19.73,19.71,19.73,58600.0,14.6111,14.626,14.6111,14.626,58600.0
2007-05-04 11:35:00,19.72,19.74,19.72,19.72,85100.0,14.6185,14.6334,14.6185,14.6185,85100.0
2007-05-04 11:40:00,19.73,19.73,19.72,19.73,254400.0,14.626,14.626,14.6185,14.626,254400.0
2007-05-04 11:45:00,19.73,19.73,19.72,19.73,62800.0,14.626,14.626,14.6185,14.626,62800.0
2007-05-04 11:50:00,19.72,19.73,19.7,19.7,159700.0,14.6185,14.626,14.6037,14.6037,159700.0
2007-05-04 11:55:00,19.71,19.71,19.69,19.69,95100.0,14.6111,14.6111,14.5963,14.5963,95100.0
2007-05-04 12:00:00,19.69,19.7,19.66,19.67,210900.0,14.5963,14.6037,14.5741,14.5815,210900.0
2007-05-04 12:05:00,19.66,19.69,19.66,19.69,249900.0,14.5741,14.5963,14.5741,14.5963,249900.0
2007-05-04 12:10:00,19.69,19.69,19.67,19.67,140400.0,14.5963,14.5963,14.5815,14.5815,140400.0
2007-05-04 12:15:00,19.67,19.68,19.63,19.64,181200.0,14.5815,14.5889,14.5518,14.5592,181200.0
2007-05-04 12:20:00,19.64,19.64,19.55,19.56,641000.0,14.5592,14.5592,14.4925,14.4999,641000.0
2007-05-04 12:25:00,19.56,19.56,19.5,19.54,610800.0,14.4999,14.4999,14.4555,14.4851,610800.0
2007-05-04 12:30:00,19.54,19.59,19.52,19.58,422300.0,14.4851,14.5222,14.4703,14.5148,422300.0
2007-05-04 12:35:00,19.57,19.59,19.56,19.59,226600.0,14.5074,14.5222,14.4999,14.5222,226600.0
2007-05-04 12:40:00,19.58,19.6,19.58,19.59,136100.0,14.5148,14.5296,14.5148,14.5222,136100.0
2007-05-04 12:45:00,19.59,19.61,19.59,19.6,110300.0,14.5222,14.537,14.5222,14.5296,110300.0
2007-05-04 12:50:00,19.61,19.66,19.6,19.66,305400.0,14.537,14.5741,14.5296,14.5741,305400.0
2007-05-04 12:55:00,19.66,19.7,19.65,19.7,122400.0,14.5741,14.6037,14.5667,14.6037,122400.0
2007-05-04 13:00:00,19.7,19.7,19.66,19.66,294100.0,14.6037,14.6037,14.5741,14.5741,294100.0
2007-05-04 13:05:00,19.66,19.67,19.64,19.64,67700.0,14.5741,14.5815,14.5592,14.5592,67700.0
2007-05-04 13:10:00,19.65,19.68,19.65,19.68,99800.0,14.5667,14.5889,14.5667,14.5889,99800.0
2007-05-04 13:15:00,19.68,19.69,19.66,19.66,121500.0,14.5889,14.5963,14.5741,14.5741,121500.0
2007-05-04 13:20:00,19.66,19.69,19.66,19.69,76700.0,14.5741,14.5963,14.5741,14.5963,76700.0
2007-05-04 13:25:00,19.68,19.72,19.68,19.7,108700.0,14.5889,14.6185,14.5889,14.6037,108700.0
2007-05-04 13:30:00,19.69,19.7,19.67,19.69,135300.0,14.5963,14.6037,14.5815,14.5963,135300.0
2007-05-04 13:35:00,19.69,19.72,19.67,19.72,470800.0,14.5963,14.6185,14.5815,14.6185,470800.0
2007-05-04 13:40:00,19.71,19.72,19.7,19.7,143700.0,14.6111,14.6185,14.6037,14.6037,143700.0
2007-05-04 13:45:00,19.71,19.73,19.7,19.71,211900.0,14.6111,14.626,14.6037,14.6111,211900.0
2007-05-04 13:50:00,19.71,19.73,19.69,19.71,582000.0,14.6111,14.626,14.5963,14.6111,582000.0
2007-05-04 13:55:00,19.71,19.71,19.67,19.68,378400.0,14.6111,14.6111,14.5815,14.5889,378400.0
2007-05-04 14:00:00,19.68,19.72,19.68,19.71,134200.0,14.5889,14.6185,14.5889,14.6111,134200.0
2007-05-04 14:05:00,19.71,19.72,19.69,19.69,204300.0,14.6111,14.6185,14.5963,14.5963,204300.0
2007-05-04 14:10:00,19.69,19.73,19.69,19.71,275100.0,14.5963,14.626,14.5963,14.6111,275100.0
2007-05-04 14:15:00,19.72,19.74,19.71,19.72,498300.0,14.6185,14.6334,14.6111,14.6185,498300.0
2007-05-04 14:20:00,19.71,19.71,19.69,19.7,195500.0,14.6111,14.6111,14.5963,14.6037,195500.0
2007-05-04 14:25:00,19.71,19.73,19.7,19.72,156400.0,14.6111,14.626,14.6037,14.6185,156400.0
2007-05-04 14:30:00,19.72,19.73,19.71,19.72,159400.0,14.6185,14.626,14.6111,14.6185,159400.0
2007-05-04 14:35:00,19.72,19.74,19.7,19.71,358500.0,14.6185,14.6334,14.6037,14.6111,358500.0
2007-05-04 14:40:00,19.72,19.73,19.7,19.71,166400.0,14.6185,14.626,14.6037,14.6111,166400.0
2007-05-04 14:45:00,19.71,19.73,19.7,19.73,79700.0,14.6111,14.626,14.6037,14.626,79700.0
2007-05-04 14:50:00,19.73,19.76,19.72,19.74,355800.0,14.626,14.6482,14.6185,14.6334,355800.0
2007-05-04 14:55:00,19.74,19.77,19.73,19.75,402500.0,14.6334,14.6556,14.626,14.6408,402500.0
2007-05-04 15:00:00,19.76,19.77,19.75,19.76,233300.0,14.6482,14.6556,14.6408,14.6482,233300.0
2007-05-04 15:05:00,19.76,19.77,19.72,19.74,607700.0,14.6482,14.6556,14.6185,14.6334,607700.0
2007-05-04 15:10:00,19.73,19.77,19.73,19.76,379900.0,14.626,14.6556,14.626,14.6482,379900.0
2007-05-04 15:15:00,19.76,19.77,19.75,19.77,274300.0,14.6482,14.6556,14.6408,14.6556,274300.0
2007-05-04 15:20:00,19.77,19.77,19.71,19.73,309600.0,14.6556,14.6556,14.6111,14.626,309600.0
2007-05-04 15:25:00,19.73,19.8,19.72,19.77,624600.0,14.626,14.6779,14.6185,14.6556,624600.0
2007-05-04 15:30:00,19.77,19.81,19.77,19.78,648800.0,14.6556,14.6853,14.6556,14.663,648800.0
2007-05-04 15:35:00,19.78,19.78,19.74,19.74,285400.0,14.663,14.663,14.6334,14.6334,285400.0
2007-05-04 15:40:00,19.75,19.77,19.72,19.72,288800.0,14.6408,14.6556,14.6185,14.6185,288800.0
2007-05-04 15:45:00,19.73,19.74,19.69,19.71,341800.0,14.626,14.6334,14.5963,14.6111,341800.0
2007-05-04 15:50:00,19.71,19.74,19.7,19.73,336900.0,14.6111,14.6334,14.6037,14.626,336900.0
2007-05-04 15:55:00,19.74,19.78,19.73,19.76,691200.0,14.6334,14.663,14.626,14.6482,691200.0
2007-05-07 09:30:00,19.79,19.8,19.7,19.71,367800.0,14.6704,14.6779,14.6037,14.6111,367800.0
2007-05-07 09:35:00,19.71,19.76,19.71,19.74,202700.0,14.6111,14.6482,14.6111,14.6334,202700.0
2007-05-07 09:40:00,19.73,19.77,19.71,19.72,113000.0,14.626,14.6556,14.6111,14.6185,113000.0
2007-05-07 09:45:00,19.72,19.77,19.72,19.76,114500.0,14.6185,14.6556,14.6185,14.6482,114500.0
2007-05-07 09:50:00,19.76,19.77,19.74,19.76,106700.0,14.6482,14.6556,14.6334,14.6482,106700.0
2007-05-07 09:55:00,19.77,19.78,19.72,19.72,283200.0,14.6556,14.663,14.6185,14.6185,283200.0
2007-05-07 10:00:00,19.72,19.73,19.7,19.71,130400.0,14.6185,14.626,14.6037,14.6111,130400.0
2007-05-07 10:05:00,19.71,19.72,19.7,19.71,88900.0,14.6111,14.6185,14.6037,14.6111,88900.0
2007-05-07 10:10:00,19.72,19.72,19.68,19.69,189400.0,14.6185,14.6185,14.5889,14.5963,189400.0
2007-05-07 10:15:00,19.69,19.71,19.69,19.7,29900.0,14.5963,14.6111,14.5963,14.6037,29900.0
2007-05-07 10:20:00,19.71,19.74,19.7,19.73,175300.0,14.6111,14.6334,14.6037,14.626,175300.0
2007-05-07 10:25:00,19.72,19.73,19.69,19.71,115100.0,14.6185,14.626,14.5963,14.6111,115100.0
2007-05-07 10:30:00,19.7,19.71,19.67,19.67,179400.0,14.6037,14.6111,14.5815,14.5815,179400.0
2007-05-07 10:35:00,19.68,19.73,19.67,19.7,218100.0,14.5889,14.626,14.5815,14.6037,218100.0
2007-05-07 10:40:00,19.71,19.74,19.69,19.74,209400.0,14.6111,14.6334,14.5963,14.6334,209400.0
2007-05-07 10:45:00,19.74,19.74,19.7,19.71,132500.0,14.6334,14.6334,14.6037,14.6111,132500.0
2007-05-07 10:50:00,19.71,19.72,19.71,19.71,21700.0,14.6111,14.6185,14.6111,14.6111,21700.0
2007-05-07 10:55:00,19.71,19.72,19.7,19.71,70200.0,14.6111,14.6185,14.6037,14.6111,70200.0
2007-05-07 11:00:00,19.71,19.72,19.71,19.71,14000.0,14.6111,14.6185,14.6111,14.6111,14000.0
2007-05-07 11:05:00,19.71,19.73,19.71,19.71,44500.0,14.6111,14.626,14.6111,14.6111,44500.0
2007-05-07 11:10:00,19.71,19.72,19.7,19.72,76200.0,14.6111,14.6185,14.6037,14.6185,76200.0
2007-05-07 11:15:00,19.71,19.72,19.71,19.71,37100.0,14.6111,14.6185,14.6111,14.6111,37100.0
2007-05-07 11:20:00,19.71,19.74,19.71,19.73,92300.0,14.6111,14.6334,14.6111,14.626,92300.0
2007-05-07 11:25:00,19.74,19.76,19.74,19.75,84400.0,14.6334,14.6482,14.6334,14.6408,84400.0
2007-05-07 11:30:00,19.76,19.76,19.75,19.76,39700.0,14.6482,14.6482,14.6408,14.6482,39700.0
2007-05-07 11:35:00,19.75,19.77,19.75,19.76,210800.0,14.6408,14.6556,14.6408,14.6482,210800.0
2007-05-07 11:40:00,19.76,19.78,19.76,19.78,224600.0,14.6482,14.663,14.6482,14.663,224600.0
2007-05-07 11:45:00,19.78,19.81,19.78,19.8,318200.0,14.663,14.6853,14.663,14.6779,318200.0
2007-05-07 11:50:00,19.8,19.8,19.79,19.8,35100.0,14.6779,14.6779,14.6704,14.6779,35100.0
2007-05-07 11:55:00,19.79,19.8,19.77,19.77,1189300.0,14.6704,14.6779,14.6556,14.6556,1189300.0
2007-05-07 12:00:00,19.77,19.8,19.77,19.78,140300.0,14.6556,14.6779,14.6556,14.663,140300.0
2007-05-07 12:05:00,19.77,19.79,19.76,19.78,337200.0,14.6556,14.6704,14.6482,14.663,337200.0
2007-05-07 12:10:00,19.78,19.86,19.78,19.86,451500.0,14.663,14.7223,14.663,14.7223,451500.0
2007-05-07 12:15:00,19.85,19.87,19.83,19.83,227800.0,14.7149,14.7297,14.7001,14.7001,227800.0
2007-05-07 12:20:00,19.83,19.86,19.83,19.85,95500.0,14.7001,14.7223,14.7001,14.7149,95500.0
2007-05-07 12:25:00,19.86,19.88,19.86,19.87,269300.0,14.7223,14.7372,14.7223,14.7297,269300.0
2007-05-07 12:30:00,19.88,19.88,19.87,19.87,126100.0,14.7372,14.7372,14.7297,14.7297,126100.0
2007-05-07 12:35:00,19.87,19.89,19.87,19.88,234800.0,14.7297,14.7446,14.7297,14.7372,234800.0
2007-05-07 12:40:00,19.87,19.88,19.86,19.87,150000.0,14.7297,14.7372,14.7223,14.7297,150000.0
2007-05-07 12:45:00,19.87,19.88,19.85,19.87,146900.0,14.7297,14.7372,14.7149,14.7297,146900.0
2007-05-07 12:50:00,19.86,19.9,19.86,19.89,205900.0,14.7223,14.752,14.7223,14.7446,205900.0
2007-05-07 12:55:00,19.89,19.9,19.88,19.88,122600.0,14.7446,14.752,14.7372,14.7372,122600.0
2007-05-07 13:00:00,19.88,19.9,19.88,19.89,196900.0,14.7372,14.752,14.7372,14.7446,196900.0
2007-05-07 13:05:00,19.89,19.9,19.88,19.88,88400.0,14.7446,14.752,14.7372,14.7372,88400.0
2007-05-07 13:10:00,19.88,19.89,19.88,19.88,41100.0,14.7372,14.7446,14.7372,14.7372,41100.0
2007-05-07 13:15:00,19.88,19.89,19.87,19.88,156600.0,14.7372,14.7446,14.7297,14.7372,156600.0
2007-05-07 13:20:00,19.87,19.88,19.78,19.79,527200.0,14.7297,14.7372,14.663,14.6704,527200.0
2007-05-07 13:25:00,19.8,19.82,19.78,19.8,249600.0,14.6779,14.6927,14.663,14.6779,249600.0
2007-05-07 13:30:00,19.81,19.83,19.8,19.82,92400.0,14.6853,14.7001,14.6779,14.6927,92400.0
2007-05-07 13:35:00,19.82,19.86,19.82,19.84,153000.0,14.6927,14.7223,14.6927,14.7075,153000.0
2007-05-07 13:40:00,19.85,19.85,19.83,19.85,103400.0,14.7149,14.7149,14.7001,14.7149,103400.0
2007-05-07 13:45:00,19.84,19.85,19.84,19.85,86700.0,14.7075,14.7149,14.7075,14.7149,86700.0
2007-05-07 13:50:00,19.84,19.85,19.84,19.84,35100.0,14.7075,14.7149,14.7075,14.7075,35100.0
2007-05-07 13:55:00,19.85,19.85,19.83,19.83,74100.0,14.7149,14.7149,14.7001,14.7001,74100.0
2007-05-07 14:00:00,19.83,19.85,19.83,19.83,169400.0,14.7001,14.7149,14.7001,14.7001,169400.0
2007-05-07 14:05:00,19.83,19.84,19.82,19.83,94200.0,14.7001,14.7075,14.6927,14.7001,94200.0
2007-05-07 14:10:00,19.83,19.84,19.81,19.82,244600.0,14.7001,14.7075,14.6853,14.6927,244600.0
2007-05-07 14:15:00,19.82,19.84,19.81,19.82,208600.0,14.6927,14.7075,14.6853,14.6927,208600.0
2007-05-07 14:20:00,19.82,19.84,19.82,19.83,159800.0,14.6927,14.7075,14.6927,14.7001,159800.0
2007-05-07 14:25:00,19.83,19.84,19.83,19.84,44300.0,14.7001,14.7075,14.7001,14.7075,44300.0
2007-05-07 14:30:00,19.83,19.84,19.83,19.84,69300.0,14.7001,14.7075,14.7001,14.7075,69300.0
2007-05-07 14:35:00,19.83,19.83,19.8,19.81,193000.0,14.7001,14.7001,14.6779,14.6853,193000.0
2007-05-07 14:40:00,19.82,19.83,19.78,19.83,512300.0,14.6927,14.7001,14.663,14.7001,512300.0
2007-05-07 14:45:00,19.83,19.83,19.81,19.81,139300.0,14.7001,14.7001,14.6853,14.6853,139300.0
2007-05-07 14:50:00,19.81,19.82,19.81,19.81,34300.0,14.6853,14.6927,14.6853,14.6853,34300.0
2007-05-07 14:55:00,19.81,19.82,19.81,19.81,45900.0,14.6853,14.6927,14.6853,14.6853,45900.0
2007-05-07 15:00:00,19.81,19.82,19.78,19.78,236900.0,14.6853,14.6927,14.663,14.663,236900.0
2007-05-07 15:05:00,19.78,19.78,19.76,19.76,154200.0,14.663,14.663,14.6482,14.6482,154200.0
2007-05-07 15:10:00,19.76,19.79,19.76,19.79,239200.0,14.6482,14.6704,14.6482,14.6704,239200.0
2007-05-07 15:15:00,19.78,19.79,19.78,19.78,71400.0,14.663,14.6704,14.663,14.663,71400.0
2007-05-07 15:20:00,19.78,19.79,19.77,19.77,219700.0,14.663,14.6704,14.6556,14.6556,219700.0
2007-05-07 15:25:00,19.77,19.79,19.77,19.79,211700.0,14.6556,14.6704,14.6556,14.6704,211700.0
2007-05-07 15:30:00,19.78,19.79,19.78,19.78,112500.0,14.663,14.6704,14.663,14.663,112500.0
2007-05-07 15:35:00,19.79,19.79,19.78,19.78,182600.0,14.6704,14.6704,14.663,14.663,182600.0
2007-05-07 15:40:00,19.78,19.8,19.78,19.8,358700.0,14.663,14.6779,14.663,14.6779,358700.0
2007-05-07 15:45:00,19.8,19.8,19.79,19.79,134700.0,14.6779,14.6779,14.6704,14.6704,134700.0
2007-05-07 15:50:00,19.8,19.8,19.78,19.79,324500.0,14.6779,14.6779,14.663,14.6704,324500.0
2007-05-07 15:55:00,19.79,19.79,19.77,19.78,338700.0,14.6704,14.6704,14.6556,14.663,338700.0
2007-05-08 09:30:00,19.59,19.61,19.43,19.46,1159900.0,14.5222,14.537,14.4036,14.4258,1159900.0
2007-05-08 09:35:00,19.46,19.51,19.44,19.49,649500.0,14.4258,14.4629,14.411,14.448,649500.0
2007-05-08 09:40:00,19.49,19.51,19.47,19.49,357800.0,14.448,14.4629,14.4332,14.448,357800.0
2007-05-08 09:45:00,19.49,19.5,19.44,19.47,354300.0,14.448,14.4555,14.411,14.4332,354300.0
2007-05-08 09:50:00,19.48,19.52,19.44,19.44,755800.0,14.4406,14.4703,14.411,14.411,755800.0
2007-05-08 09:55:00,19.44,19.46,19.33,19.37,726700.0,14.411,14.4258,14.3294,14.3591,726700.0
2007-05-08 10:00:00,19.37,19.41,19.33,19.37,588700.0,14.3591,14.3887,14.3294,14.3591,588700.0
2007-05-08 10:05:00,19.37,19.39,19.34,19.37,470500.0,14.3591,14.3739,14.3369,14.3591,470500.0
2007-05-08 10:10:00,19.37,19.39,19.36,19.38,190700.0,14.3591,14.3739,14.3517,14.3665,190700.0
2007-05-08 10:15:00,19.37,19.38,19.35,19.38,472100.0,14.3591,14.3665,14.3443,14.3665,472100.0
2007-05-08 10:20:00,19.37,19.37,19.35,19.35,258000.0,14.3591,14.3591,14.3443,14.3443,258000.0
2007-05-08 10:25:00,19.35,19.37,19.35,19.36,323200.0,14.3443,14.3591,14.3443,14.3517,323200.0
2007-05-08 10:30:00,19.35,19.37,19.35,19.36,70300.0,14.3443,14.3591,14.3443,14.3517,70300.0
2007-05-08 10:35:00,19.37,19.37,19.35,19.37,152400.0,14.3591,14.3591,14.3443,14.3591,152400.0
2007-05-08 10:40:00,19.37,19.38,19.35,19.37,223100.0,14.3591,14.3665,14.3443,14.3591,223100.0
2007-05-08 10:45:00,19.38,19.4,19.36,19.38,305600.0,14.3665,14.3813,14.3517,14.3665,305600.0
2007-05-08 10:50:00,19.38,19.47,19.37,19.45,514300.0,14.3665,14.4332,14.3591,14.4184,514300.0
2007-05-08 10:55:00,19.44,19.47,19.42,19.44,351100.0,14.411,14.4332,14.3962,14.411,351100.0
2007-05-08 11:00:00,19.44,19.45,19.42,19.43,125700.0,14.411,14.4184,14.3962,14.4036,125700.0
2007-05-08 11:05:00,19.43,19.47,19.43,19.44,167200.0,14.4036,14.4332,14.4036,14.411,167200.0
2007-05-08 11:10:00,19.44,19.44,19.39,19.41,335700.0,14.411,14.411,14.3739,14.3887,335700.0
2007-05-08 11:15:00,19.42,19.44,19.41,19.43,97000.0,14.3962,14.411,14.3887,14.4036,97000.0
2007-05-08 11:20:00,19.42,19.43,19.4,19.41,127100.0,14.3962,14.4036,14.3813,14.3887,127100.0
2007-05-08 11:25:00,19.41,19.45,19.41,19.43,83700.0,14.3887,14.4184,14.3887,14.4036,83700.0
2007-05-08 11:30:00,19.43,19.45,19.41,19.42,201300.0,14.4036,14.4184,14.3887,14.3962,201300.0
2007-05-08 11:35:00,19.42,19.43,19.41,19.41,42500.0,14.3962,14.4036,14.3887,14.3887,42500.0
2007-05-08 11:40:00,19.41,19.43,19.41,19.42,94200.0,14.3887,14.4036,14.3887,14.3962,94200.0
2007-05-08 11:45:00,19.42,19.43,19.4,19.41,117200.0,14.3962,14.4036,14.3813,14.3887,117200.0
2007-05-08 11:50:00,19.41,19.42,19.41,19.42,44100.0,14.3887,14.3962,14.3887,14.3962,44100.0
2007-05-08 11:55:00,19.42,19.42,19.41,19.41,72100.0,14.3962,14.3962,14.3887,14.3887,72100.0
2007-05-08 12:00:00,19.41,19.42,19.4,19.4,73700.0,14.3887,14.3962,14.3813,14.3813,73700.0
2007-05-08 12:05:00,19.41,19.42,19.4,19.41,81400.0,14.3887,14.3962,14.3813,14.3887,81400.0
2007-05-08 12:10:00,19.41,19.42,19.41,19.42,29200.0,14.3887,14.3962,14.3887,14.3962,29200.0
2007-05-08 12:15:00,19.42,19.46,19.41,19.45,192200.0,14.3962,14.4258,14.3887,14.4184,192200.0
2007-05-08 12:20:00,19.46,19.46,19.42,19.44,117000.0,14.4258,14.4258,14.3962,14.411,117000.0
2007-05-08 12:25:00,19.43,19.45,19.43,19.43,68800.0,14.4036,14.4184,14.4036,14.4036,68800.0
2007-05-08 12:30:00,19.43,19.45,19.42,19.42,93400.0,14.4036,14.4184,14.3962,14.3962,93400.0
2007-05-08 12:35:00,19.42,19.44,19.42,19.44,56100.0,14.3962,14.411,14.3962,14.411,56100.0
2007-05-08 12:40:00,19.44,19.48,19.44,19.48,1062300.0,14.411,14.4406,14.411,14.4406,1062300.0
2007-05-08 12:45:00,19.48,19.5,19.46,19.5,203300.0,14.4406,14.4555,14.4258,14.4555,203300.0
2007-05-08 12:50:00,19.5,19.53,19.49,19.51,250800.0,14.4555,14.4777,14.448,14.4629,250800.0
2007-05-08 12:55:00,19.51,19.53,19.5,19.5,109600.0,14.4629,14.4777,14.4555,14.4555,109600.0
2007-05-08 13:00:00,19.51,19.52,19.46,19.5,551500.0,14.4629,14.4703,14.4258,14.4555,551500.0
2007-05-08 13:05:00,19.5,19.5,19.47,19.49,165900.0,14.4555,14.4555,14.4332,14.448,165900.0
2007-05-08 13:10:00,19.5,19.54,19.49,19.53,191400.0,14.4555,14.4851,14.448,14.4777,191400.0
2007-05-08 13:15:00,19.52,19.55,19.52,19.54,332600.0,14.4703,14.4925,14.4703,14.4851,332600.0
2007-05-08 13:20:00,19.54,19.54,19.51,19.52,141000.0,14.4851,14.4851,14.4629,14.4703,141000.0
2007-05-08 13:25:00,19.51,19.52,19.49,19.51,137900.0,14.4629,14.4703,14.448,14.4629,137900.0
2007-05-08 13:30:00,19.51,19.51,19.49,19.49,258600.0,14.4629,14.4629,14.448,14.448,258600.0
2007-05-08 13:35:00,19.49,19.5,19.48,19.49,80700.0,14.448,14.4555,14.4406,14.448,80700.0
2007-05-08 13:40:00,19.48,19.49,19.47,19.48,66400.0,14.4406,14.448,14.4332,14.4406,66400.0
2007-05-08 13:45:00,19.48,19.48,19.47,19.48,59100.0,14.4406,14.4406,14.4332,14.4406,59100.0
2007-05-08 13:50:00,19.47,19.48,19.45,19.45,120800.0,14.4332,14.4406,14.4184,14.4184,120800.0
2007-05-08 13:55:00,19.46,19.46,19.45,19.45,112200.0,14.4258,14.4258,14.4184,14.4184,112200.0
2007-05-08 14:00:00,19.45,19.47,19.43,19.43,267500.0,14.4184,14.4332,14.4036,14.4036,267500.0
2007-05-08 14:05:00,19.43,19.46,19.42,19.44,347300.0,14.4036,14.4258,14.3962,14.411,347300.0
2007-05-08 14:10:00,19.44,19.49,19.44,19.49,257300.0,14.411,14.448,14.411,14.448,257300.0
2007-05-08 14:15:00,19.48,19.5,19.48,19.49,420400.0,14.4406,14.4555,14.4406,14.448,420400.0
2007-05-08 14:20:00,19.5,19.5,19.48,19.49,351800.0,14.4555,14.4555,14.4406,14.448,351800.0
2007-05-08 14:25:00,19.48,19.49,19.48,19.48,16900.0,14.4406,14.448,14.4406,14.4406,16900.0
2007-05-08 14:30:00,19.48,19.49,19.45,19.48,124100.0,14.4406,14.448,14.4184,14.4406,124100.0
2007-05-08 14:35:00,19.47,19.49,19.47,19.47,131400.0,14.4332,14.448,14.4332,14.4332,131400.0
2007-05-08 14:40:00,19.47,19.49,19.47,19.49,88200.0,14.4332,14.448,14.4332,14.448,88200.0
2007-05-08 14:45:00,19.49,19.49,19.48,19.48,21700.0,14.448,14.448,14.4406,14.4406,21700.0
2007-05-08 14:50:00,19.48,19.49,19.46,19.46,146200.0,14.4406,14.448,14.4258,14.4258,146200.0
2007-05-08 14:55:00,19.46,19.47,19.46,19.46,48800.0,14.4258,14.4332,14.4258,14.4258,48800.0
2007-05-08 15:00:00,19.46,19.48,19.46,19.48,114800.0,14.4258,14.4406,14.4258,14.4406,114800.0
2007-05-08 15:05:00,19.47,19.48,19.46,19.46,90900.0,14.4332,14.4406,14.4258,14.4258,90900.0
2007-05-08 15:10:00,19.46,19.48,19.46,19.48,214900.0,14.4258,14.4406,14.4258,14.4406,214900.0
2007-05-08 15:15:00,19.48,19.48,19.43,19.45,395900.0,14.4406,14.4406,14.4036,14.4184,395900.0
2007-05-08 15:20:00,19.45,19.45,19.42,19.44,290900.0,14.4184,14.4184,14.3962,14.411,290900.0
2007-05-08 15:25:00,19.44,19.45,19.43,19.44,265300.0,14.411,14.4184,14.4036,14.411,265300.0
2007-05-08 15:30:00,19.44,19.45,19.44,19.45,123900.0,14.411,14.4184,14.411,14.4184,123900.0
2007-05-08 15:35:00,19.44,19.45,19.41,19.45,469400.0,14.411,14.4184,14.3887,14.4184,469400.0
2007-05-08 15:40:00,19.45,19.46,19.43,19.45,447700.0,14.4184,14.4258,14.4036,14.4184,447700.0
2007-05-08 15:45:00,19.44,19.45,19.43,19.45,327500.0,14.411,14.4184,14.4036,14.4184,327500.0
2007-05-08 15:50:00,19.45,19.45,19.43,19.44,564700.0,14.4184,14.4184,14.4036,14.411,564700.0
2007-05-08 15:55:00,19.44,19.45,19.42,19.44,448900.0,14.411,14.4184,14.3962,14.411,448900.0
2007-05-09 09:30:00,19.35,19.36,19.32,19.35,478300.0,14.3443,14.3517,14.322,14.3443,478300.0
2007-05-09 09:35:00,19.34,19.41,19.34,19.36,258700.0,14.3369,14.3887,14.3369,14.3517,258700.0
2007-05-09 09:40:00,19.37,19.43,19.36,19.42,322000.0,14.3591,14.4036,14.3517,14.3962,322000.0
2007-05-09 09:45:00,19.42,19.46,19.39,19.4,244200.0,14.3962,14.4258,14.3739,14.3813,244200.0
2007-05-09 09:50:00,19.4,19.46,19.4,19.44,221100.0,14.3813,14.4258,14.3813,14.411,221100.0
2007-05-09 09:55:00,19.43,19.46,19.42,19.45,154100.0,14.4036,14.4258,14.3962,14.4184,154100.0
2007-05-09 10:00:00,19.45,19.52,19.45,19.51,306500.0,14.4184,14.4703,14.4184,14.4629,306500.0
2007-05-09 10:05:00,19.51,19.57,19.51,19.55,477200.0,14.4629,14.5074,14.4629,14.4925,477200.0
2007-05-09 10:10:00,19.56,19.56,19.5,19.51,203900.0,14.4999,14.4999,14.4555,14.4629,203900.0
2007-05-09 10:15:00,19.52,19.52,19.47,19.48,169300.0,14.4703,14.4703,14.4332,14.4406,169300.0
2007-05-09 10:20:00,19.48,19.51,19.48,19.49,338200.0,14.4406,14.4629,14.4406,14.448,338200.0
2007-05-09 10:25:00,19.5,19.55,19.5,19.54,235700.0,14.4555,14.4925,14.4555,14.4851,235700.0
2007-05-09 10:30:00,19.54,19.55,19.51,19.52,215900.0,14.4851,14.4925,14.4629,14.4703,215900.0
2007-05-09 10:35:00,19.51,19.56,19.49,19.5,394500.0,14.4629,14.4999,14.448,14.4555,394500.0
2007-05-09 10:40:00,19.49,19.53,19.49,19.52,203700.0,14.448,14.4777,14.448,14.4703,203700.0
2007-05-09 10:45:00,19.53,19.54,19.52,19.53,162400.0,14.4777,14.4851,14.4703,14.4777,162400.0
2007-05-09 10:50:00,19.54,19.54,19.52,19.52,112500.0,14.4851,14.4851,14.4703,14.4703,112500.0
2007-05-09 10:55:00,19.52,19.54,19.52,19.53,126600.0,14.4703,14.4851,14.4703,14.4777,126600.0
2007-05-09 11:00:00,19.52,19.59,19.52,19.57,231500.0,14.4703,14.5222,14.4703,14.5074,231500.0
2007-05-09 11:05:00,19.57,19.59,19.54,19.56,204700.0,14.5074,14.5222,14.4851,14.4999,204700.0
2007-05-09 11:10:00,19.56,19.58,19.55,19.58,218400.0,14.4999,14.5148,14.4925,14.5148,218400.0
2007-05-09 11:15:00,19.57,19.58,19.55,19.55,226500.0,14.5074,14.5148,14.4925,14.4925,226500.0
2007-05-09 11:20:00,19.55,19.62,19.55,19.61,269400.0,14.4925,14.5444,14.4925,14.537,269400.0
2007-05-09 11:25:00,19.62,19.63,19.56,19.58,313500.0,14.5444,14.5518,14.4999,14.5148,313500.0
2007-05-09 11:30:00,19.57,19.58,19.55,19.57,110700.0,14.5074,14.5148,14.4925,14.5074,110700.0
2007-05-09 11:35:00,19.56,19.62,19.56,19.61,192800.0,14.4999,14.5444,14.4999,14.537,192800.0
2007-05-09 11:40:00,19.61,19.63,19.61,19.61,121100.0,14.537,14.5518,14.537,14.537,121100.0
2007-05-09 11:45:00,19.62,19.65,19.55,19.64,121500.0,14.5444,14.5667,14.4925,14.5592,121500.0
2007-05-09 11:50:00,19.65,19.65,19.61,19.61,162100.0,14.5667,14.5667,14.537,14.537,162100.0
2007-05-09 11:55:00,19.61,19.61,19.58,19.59,172800.0,14.537,14.537,14.5148,14.5222,172800.0
2007-05-09 12:00:00,19.6,19.6,19.57,19.6,200900.0,14.5296,14.5296,14.5074,14.5296,200900.0
2007-05-09 12:05:00,19.6,19.63,19.59,19.6,112200.0,14.5296,14.5518,14.5222,14.5296,112200.0
2007-05-09 12:10:00,19.6,19.61,19.56,19.57,214800.0,14.5296,14.537,14.4999,14.5074,214800.0
2007-05-09 12:15:00,19.57,19.59,19.57,19.57,68700.0,14.5074,14.5222,14.5074,14.5074,68700.0
2007-05-09 12:20:00,19.58,19.6,19.57,19.58,226900.0,14.5148,14.5296,14.5074,14.5148,226900.0
2007-05-09 12:25:00,19.58,19.61,19.58,19.61,80200.0,14.5148,14.537,14.5148,14.537,80200.0
2007-05-09 12:30:00,19.61,19.61,19.6,19.6,45600.0,14.537,14.537,14.5296,14.5296,45600.0
2007-05-09 12:35:00,19.6,19.63,19.6,19.63,113000.0,14.5296,14.5518,14.5296,14.5518,113000.0
2007-05-09 12:40:00,19.63,19.63,19.59,19.6,207400.0,14.5518,14.5518,14.5222,14.5296,207400.0
2007-05-09 12:45:00,19.6,19.64,19.6,19.62,123500.0,14.5296,14.5592,14.5296,14.5444,123500.0
2007-05-09 12:50:00,19.62,19.63,19.62,19.62,77700.0,14.5444,14.5518,14.5444,14.5444,77700.0
2007-05-09 12:55:00,19.62,19.63,19.62,19.63,24200.0,14.5444,14.5518,14.5444,14.5518,24200.0
2007-05-09 13:00:00,19.63,19.63,19.6,19.6,76400.0,14.5518,14.5518,14.5296,14.5296,76400.0
2007-05-09 13:05:00,19.6,19.61,19.59,19.59,49800.0,14.5296,14.537,14.5222,14.5222,49800.0
2007-05-09 13:10:00,19.59,19.6,19.45,19.54,926800.0,14.5222,14.5296,14.4184,14.4851,926800.0
2007-05-09 13:15:00,19.55,19.61,19.54,19.58,434400.0,14.4925,14.537,14.4851,14.5148,434400.0
2007-05-09 13:20:00,19.57,19.61,19.57,19.6,123300.0,14.5074,14.537,14.5074,14.5296,123300.0
2007-05-09 13:25:00,19.6,19.62,19.59,19.62,116900.0,14.5296,14.5444,14.5222,14.5444,116900.0
2007-05-09 13:30:00,19.62,19.64,19.61,19.64,159600.0,14.5444,14.5592,14.537,14.5592,159600.0
2007-05-09 13:35:00,19.64,19.65,19.62,19.62,128000.0,14.5592,14.5667,14.5444,14.5444,128000.0
2007-05-09 13:40:00,19.62,19.66,19.62,19.66,164800.0,14.5444,14.5741,14.5444,14.5741,164800.0
2007-05-09 13:45:00,19.65,19.66,19.64,19.64,64000.0,14.5667,14.5741,14.5592,14.5592,64000.0
2007-05-09 13:50:00,19.65,19.69,19.64,19.67,276700.0,14.5667,14.5963,14.5592,14.5815,276700.0
2007-05-09 13:55:00,19.66,19.69,19.66,19.68,96200.0,14.5741,14.5963,14.5741,14.5889,96200.0
2007-05-09 14:00:00,19.68,19.71,19.65,19.67,233100.0,14.5889,14.6111,14.5667,14.5815,233100.0
2007-05-09 14:05:00,19.66,19.7,19.66,19.68,206000.0,14.5741,14.6037,14.5741,14.5889,206000.0
2007-05-09 14:10:00,19.68,19.68,19.63,19.65,216600.0,14.5889,14.5889,14.5518,14.5667,216600.0
2007-05-09 14:15:00,19.65,19.66,19.53,19.66,671500.0,14.5667,14.5741,14.4777,14.5741,671500.0
2007-05-09 14:20:00,19.67,19.74,19.65,19.67,595600.0,14.5815,14.6334,14.5667,14.5815,595600.0
2007-05-09 14:25:00,19.67,19.7,19.65,19.66,283500.0,14.5815,14.6037,14.5667,14.5741,283500.0
2007-05-09 14:30:00,19.67,19.67,19.62,19.63,232200.0,14.5815,14.5815,14.5444,14.5518,232200.0
2007-05-09 14:35:00,19.63,19.67,19.62,19.67,272900.0,14.5518,14.5815,14.5444,14.5815,272900.0
2007-05-09 14:40:00,19.66,19.7,19.64,19.68,284200.0,14.5741,14.6037,14.5592,14.5889,284200.0
2007-05-09 14:45:00,19.69,19.72,19.67,19.71,232500.0,14.5963,14.6185,14.5815,14.6111,232500.0
2007-05-09 14:50:00,19.72,19.72,19.67,19.71,332000.0,14.6185,14.6185,14.5815,14.6111,332000.0
2007-05-09 14:55:00,19.7,19.73,19.69,19.71,218300.0,14.6037,14.626,14.5963,14.6111,218300.0
2007-05-09 15:00:00,19.71,19.72,19.69,19.71,163200.0,14.6111,14.6185,14.5963,14.6111,163200.0
2007-05-09 15:05:00,19.71,19.71,19.65,19.65,286500.0,14.6111,14.6111,14.5667,14.5667,286500.0
2007-05-09 15:10:00,19.65,19.69,19.65,19.67,262400.0,14.5667,14.5963,14.5667,14.5815,262400.0
2007-05-09 15:15:00,19.67,19.68,19.66,19.66,133900.0,14.5815,14.5889,14.5741,14.5741,133900.0
2007-05-09 15:20:00,19.66,19.68,19.65,19.67,207200.0,14.5741,14.5889,14.5667,14.5815,207200.0
2007-05-09 15:25:00,19.68,19.68,19.65,19.67,259800.0,14.5889,14.5889,14.5667,14.5815,259800.0
2007-05-09 15:30:00,19.67,19.71,19.67,19.7,256900.0,14.5815,14.6111,14.5815,14.6037,256900.0
2007-05-09 15:35:00,19.7,19.71,19.7,19.71,114200.0,14.6037,14.6111,14.6037,14.6111,114200.0
2007-05-09 15:40:00,19.7,19.71,19.68,19.7,356400.0,14.6037,14.6111,14.5889,14.6037,356400.0
2007-05-09 15:45:00,19.71,19.71,19.68,19.69,297600.0,14.6111,14.6111,14.5889,14.5963,297600.0
2007-05-09 15:50:00,19.68,19.7,19.68,19.7,369600.0,14.5889,14.6037,14.5889,14.6037,369600.0
2007-05-09 15:55:00,19.69,19.72,19.69,19.7,516900.0,14.5963,14.6185,14.5963,14.6037,516900.0
2007-05-10 09:30:00,19.61,19.61,19.35,19.4,1153200.0,14.537,14.537,14.3443,14.3813,1153200.0
2007-05-10 09:35:00,19.4,19.53,19.4,19.5,1279400.0,14.3813,14.4777,14.3813,14.4555,1279400.0
2007-05-10 09:40:00,19.5,19.5,19.46,19.48,396500.0,14.4555,14.4555,14.4258,14.4406,396500.0
2007-05-10 09:45:00,19.48,19.49,19.41,19.41,384400.0,14.4406,14.448,14.3887,14.3887,384400.0
2007-05-10 09:50:00,19.41,19.46,19.41,19.44,537200.0,14.3887,14.4258,14.3887,14.411,537200.0
2007-05-10 09:55:00,19.44,19.46,19.38,19.44,885300.0,14.411,14.4258,14.3665,14.411,885300.0
2007-05-10 10:00:00,19.43,19.44,19.39,19.42,517500.0,14.4036,14.411,14.3739,14.3962,517500.0
2007-05-10 10:05:00,19.42,19.45,19.41,19.43,188000.0,14.3962,14.4184,14.3887,14.4036,188000.0
2007-05-10 10:10:00,19.43,19.44,19.38,19.39,615700.0,14.4036,14.411,14.3665,14.3739,615700.0
2007-05-10 10:15:00,19.38,19.39,19.31,19.35,1151900.0,14.3665,14.3739,14.3146,14.3443,1151900.0
2007-05-10 10:20:00,19.35,19.4,19.34,19.36,520900.0,14.3443,14.3813,14.3369,14.3517,520900.0
2007-05-10 10:25:00,19.36,19.37,19.35,19.36,228400.0,14.3517,14.3591,14.3443,14.3517,228400.0
2007-05-10 10:30:00,19.36,19.4,19.36,19.4,132700.0,14.3517,14.3813,14.3517,14.3813,132700.0
2007-05-10 10:35:00,19.39,19.45,19.39,19.44,376300.0,14.3739,14.4184,14.3739,14.411,376300.0
2007-05-10 10:40:00,19.45,19.46,19.41,19.44,418300.0,14.4184,14.4258,14.3887,14.411,418300.0
2007-05-10 10:45:00,19.44,19.45,19.41,19.44,213700.0,14.411,14.4184,14.3887,14.411,213700.0
2007-05-10 10:50:00,19.44,19.44,19.41,19.42,240100.0,14.411,14.411,14.3887,14.3962,240100.0
2007-05-10 10:55:00,19.42,19.42,19.39,19.39,324600.0,14.3962,14.3962,14.3739,14.3739,324600.0
2007-05-10 11:00:00,19.39,19.4,19.37,19.37,155900.0,14.3739,14.3813,14.3591,14.3591,155900.0
2007-05-10 11:05:00,19.38,19.39,19.35,19.38,395900.0,14.3665,14.3739,14.3443,14.3665,395900.0
2007-05-10 11:10:00,19.37,19.39,19.35,19.35,355200.0,14.3591,14.3739,14.3443,14.3443,355200.0
2007-05-10 11:15:00,19.36,19.36,19.28,19.32,804100.0,14.3517,14.3517,14.2924,14.322,804100.0
2007-05-10 11:20:00,19.32,19.33,19.28,19.31,525000.0,14.322,14.3294,14.2924,14.3146,525000.0
2007-05-10 11:25:00,19.31,19.34,19.29,19.32,240900.0,14.3146,14.3369,14.2998,14.322,240900.0
2007-05-10 11:30:00,19.32,19.33,19.29,19.31,342500.0,14.322,14.3294,14.2998,14.3146,342500.0
2007-05-10 11:35:00,19.32,19.35,19.31,19.33,273000.0,14.322,14.3443,14.3146,14.3294,273000.0
2007-05-10 11:40:00,19.33,19.34,19.3,19.3,169700.0,14.3294,14.3369,14.3072,14.3072,169700.0
2007-05-10 11:45:00,19.3,19.31,19.29,19.31,244400.0,14.3072,14.3146,14.2998,14.3146,244400.0
2007-05-10 11:50:00,19.31,19.31,19.23,19.25,447200.0,14.3146,14.3146,14.2553,14.2701,447200.0
2007-05-10 11:55:00,19.26,19.27,19.22,19.22,154900.0,14.2775,14.285,14.2479,14.2479,154900.0
2007-05-10 12:00:00,19.22,19.25,19.16,19.25,665500.0,14.2479,14.2701,14.2034,14.2701,665500.0
2007-05-10 12:05:00,19.24,19.25,19.24,19.24,175300.0,14.2627,14.2701,14.2627,14.2627,175300.0
2007-05-10 12:10:00,19.25,19.28,19.24,19.27,328700.0,14.2701,14.2924,14.2627,14.285,328700.0
2007-05-10 12:15:00,19.27,19.29,19.25,19.27,259100.0,14.285,14.2998,14.2701,14.285,259100.0
2007-05-10 12:20:00,19.27,19.27,19.24,19.27,344000.0,14.285,14.285,14.2627,14.285,344000.0
2007-05-10 12:25:00,19.27,19.27,19.22,19.22,205400.0,14.285,14.285,14.2479,14.2479,205400.0
2007-05-10 12:30:00,19.22,19.25,19.22,19.24,201400.0,14.2479,14.2701,14.2479,14.2627,201400.0
2007-05-10 12:35:00,19.24,19.24,19.22,19.23,75200.0,14.2627,14.2627,14.2479,14.2553,75200.0
2007-05-10 12:40:00,19.22,19.25,19.22,19.22,121500.0,14.2479,14.2701,14.2479,14.2479,121500.0
2007-05-10 12:45:00,19.23,19.25,19.2,19.21,215000.0,14.2553,14.2701,14.2331,14.2405,215000.0
2007-05-10 12:50:00,19.21,19.25,19.21,19.24,143600.0,14.2405,14.2701,14.2405,14.2627,143600.0
2007-05-10 12:55:00,19.24,19.25,19.2,19.2,149400.0,14.2627,14.2701,14.2331,14.2331,149400.0
2007-05-10 13:00:00,19.2,19.21,19.19,19.2,306000.0,14.2331,14.2405,14.2257,14.2331,306000.0
2007-05-10 13:05:00,19.2,19.21,19.19,19.19,269300.0,14.2331,14.2405,14.2257,14.2257,269300.0
2007-05-10 13:10:00,19.19,19.2,19.15,19.16,343500.0,14.2257,14.2331,14.196,14.2034,343500.0
2007-05-10 13:15:00,19.17,19.18,19.12,19.18,386400.0,14.2108,14.2182,14.1738,14.2182,386400.0
2007-05-10 13:20:00,19.18,19.2,19.17,19.19,216300.0,14.2182,14.2331,14.2108,14.2257,216300.0
2007-05-10 13:25:00,19.19,19.2,19.14,19.17,593600.0,14.2257,14.2331,14.1886,14.2108,593600.0
2007-05-10 13:30:00,19.16,19.17,19.1,19.14,306900.0,14.2034,14.2108,14.1589,14.1886,306900.0
2007-05-10 13:35:00,19.14,19.16,19.1,19.14,510600.0,14.1886,14.2034,14.1589,14.1886,510600.0
2007-05-10 13:40:00,19.15,19.15,19.1,19.14,556300.0,14.196,14.196,14.1589,14.1886,556300.0
2007-05-10 13:45:00,19.15,19.16,19.12,19.16,143000.0,14.196,14.2034,14.1738,14.2034,143000.0
2007-05-10 13:50:00,19.16,19.22,19.15,19.19,367000.0,14.2034,14.2479,14.196,14.2257,367000.0
2007-05-10 13:55:00,19.19,19.19,19.17,19.17,125000.0,14.2257,14.2257,14.2108,14.2108,125000.0
2007-05-10 14:00:00,19.18,19.22,19.16,19.21,382900.0,14.2182,14.2479,14.2034,14.2405,382900.0
2007-05-10 14:05:00,19.21,19.21,19.19,19.2,105500.0,14.2405,14.2405,14.2257,14.2331,105500.0
2007-05-10 14:10:00,19.2,19.21,19.18,19.18,262100.0,14.2331,14.2405,14.2182,14.2182,262100.0
2007-05-10 14:15:00,19.18,19.19,19.18,19.18,123300.0,14.2182,14.2257,14.2182,14.2182,123300.0
2007-05-10 14:20:00,19.18,19.21,19.17,19.21,199100.0,14.2182,14.2405,14.2108,14.2405,199100.0
2007-05-10 14:25:00,19.2,19.24,19.18,19.22,361300.0,14.2331,14.2627,14.2182,14.2479,361300.0
2007-05-10 14:30:00,19.22,19.23,19.22,19.23,131000.0,14.2479,14.2553,14.2479,14.2553,131000.0
2007-05-10 14:35:00,19.22,19.23,19.21,19.21,103800.0,14.2479,14.2553,14.2405,14.2405,103800.0
2007-05-10 14:40:00,19.2,19.21,19.19,19.21,167200.0,14.2331,14.2405,14.2257,14.2405,167200.0
2007-05-10 14:45:00,19.21,19.23,19.2,19.22,143200.0,14.2405,14.2553,14.2331,14.2479,143200.0
2007-05-10 14:50:00,19.21,19.22,19.19,19.2,123800.0,14.2405,14.2479,14.2257,14.2331,123800.0
2007-05-10 14:55:00,19.2,19.22,19.18,19.19,251000.0,14.2331,14.2479,14.2182,14.2257,251000.0
2007-05-10 15:00:00,19.18,19.19,19.16,19.17,166400.0,14.2182,14.2257,14.2034,14.2108,166400.0
2007-05-10 15:05:00,19.17,19.17,19.13,19.14,198000.0,14.2108,14.2108,14.1812,14.1886,198000.0
2007-05-10 15:10:00,19.13,19.2,19.12,19.19,477000.0,14.1812,14.2331,14.1738,14.2257,477000.0
2007-05-10 15:15:00,19.19,19.22,19.17,19.18,428100.0,14.2257,14.2479,14.2108,14.2182,428100.0
2007-05-10 15:20:00,19.19,19.24,19.17,19.2,343400.0,14.2257,14.2627,14.2108,14.2331,343400.0
2007-05-10 15:25:00,19.2,19.21,19.16,19.19,281200.0,14.2331,14.2405,14.2034,14.2257,281200.0
2007-05-10 15:30:00,19.2,19.2,19.19,19.2,271500.0,14.2331,14.2331,14.2257,14.2331,271500.0
2007-05-10 15:35:00,19.2,19.2,19.19,19.19,133800.0,14.2331,14.2331,14.2257,14.2257,133800.0
2007-05-10 15:40:00,19.2,19.2,19.19,19.2,437000.0,14.2331,14.2331,14.2257,14.2331,437000.0
2007-05-10 15:45:00,19.2,19.2,19.19,19.2,196000.0,14.2331,14.2331,14.2257,14.2331,196000.0
2007-05-10 15:50:00,19.2,19.2,19.16,19.17,707200.0,14.2331,14.2331,14.2034,14.2108,707200.0
2007-05-10 15:55:00,19.16,19.17,19.14,19.17,638600.0,14.2034,14.2108,14.1886,14.2108,638600.0
2007-05-11 09:30:00,19.45,19.45,19.45,19.45,0.0,14.4184,14.4184,14.4184,14.4184,0.0
2007-05-11 09:35:00,19.45,19.45,19.45,19.45,0.0,14.4184,14.4184,14.4184,14.4184,0.0
2007-05-11 09:40:00,19.47,19.5,19.45,19.45,67900.0,14.4332,14.4555,14.4184,14.4184,67900.0
2007-05-11 09:45:00,19.45,19.54,19.45,19.52,661500.0,14.4184,14.4851,14.4184,14.4703,661500.0
2007-05-11 09:50:00,19.52,19.54,19.46,19.47,911500.0,14.4703,14.4851,14.4258,14.4332,911500.0
2007-05-11 09:55:00,19.47,19.53,19.45,19.48,851300.0,14.4332,14.4777,14.4184,14.4406,851300.0
2007-05-11 10:00:00,19.48,19.51,19.45,19.49,1232100.0,14.4406,14.4629,14.4184,14.448,1232100.0
2007-05-11 10:05:00,19.49,19.56,19.48,19.54,772400.0,14.448,14.4999,14.4406,14.4851,772400.0
2007-05-11 10:10:00,19.54,19.58,19.53,19.58,704200.0,14.4851,14.5148,14.4777,14.5148,704200.0
2007-05-11 10:15:00,19.58,19.65,19.57,19.64,549900.0,14.5148,14.5667,14.5074,14.5592,549900.0
2007-05-11 10:20:00,19.64,19.64,19.55,19.59,631700.0,14.5592,14.5592,14.4925,14.5222,631700.0
2007-05-11 10:25:00,19.59,19.61,19.57,19.59,670100.0,14.5222,14.537,14.5074,14.5222,670100.0
2007-05-11 10:30:00,19.6,19.6,19.56,19.56,432900.0,14.5296,14.5296,14.4999,14.4999,432900.0
2007-05-11 10:35:00,19.57,19.69,19.56,19.68,783900.0,14.5074,14.5963,14.4999,14.5889,783900.0
2007-05-11 10:40:00,19.68,19.71,19.65,19.67,612000.0,14.5889,14.6111,14.5667,14.5815,612000.0
2007-05-11 10:45:00,19.68,19.69,19.64,19.68,821300.0,14.5889,14.5963,14.5592,14.5889,821300.0
2007-05-11 10:50:00,19.68,19.75,19.67,19.73,899500.0,14.5889,14.6408,14.5815,14.626,899500.0
2007-05-11 10:55:00,19.73,19.74,19.69,19.7,647000.0,14.626,14.6334,14.5963,14.6037,647000.0
2007-05-11 11:00:00,19.7,19.82,19.7,19.82,1044400.0,14.6037,14.6927,14.6037,14.6927,1044400.0
2007-05-11 11:05:00,19.81,19.84,19.75,19.78,928300.0,14.6853,14.7075,14.6408,14.663,928300.0
2007-05-11 11:10:00,19.77,19.81,19.75,19.77,597200.0,14.6556,14.6853,14.6408,14.6556,597200.0
2007-05-11 11:15:00,19.76,19.78,19.75,19.77,398000.0,14.6482,14.663,14.6408,14.6556,398000.0
2007-05-11 11:20:00,19.77,19.78,19.7,19.72,839100.0,14.6556,14.663,14.6037,14.6185,839100.0
2007-05-11 11:25:00,19.72,19.75,19.71,19.71,480300.0,14.6185,14.6408,14.6111,14.6111,480300.0
2007-05-11 11:30:00,19.72,19.75,19.7,19.75,438100.0,14.6185,14.6408,14.6037,14.6408,438100.0
2007-05-11 11:35:00,19.75,19.75,19.72,19.74,334000.0,14.6408,14.6408,14.6185,14.6334,334000.0
2007-05-11 11:40:00,19.73,19.74,19.72,19.73,269100.0,14.626,14.6334,14.6185,14.626,269100.0
2007-05-11 11:45:00,19.72,19.73,19.45,19.7,599400.0,14.6185,14.626,14.4184,14.6037,599400.0
2007-05-11 11:50:00,19.7,19.71,19.69,19.7,238500.0,14.6037,14.6111,14.5963,14.6037,238500.0
2007-05-11 11:55:00,19.71,19.75,19.7,19.73,292700.0,14.6111,14.6408,14.6037,14.626,292700.0
2007-05-11 12:00:00,19.73,19.74,19.73,19.73,90900.0,14.626,14.6334,14.626,14.626,90900.0
2007-05-11 12:05:00,19.74,19.75,19.71,19.71,173300.0,14.6334,14.6408,14.6111,14.6111,173300.0
2007-05-11 12:10:00,19.71,19.75,19.7,19.75,245000.0,14.6111,14.6408,14.6037,14.6408,245000.0
2007-05-11 12:15:00,19.75,19.78,19.74,19.78,148900.0,14.6408,14.663,14.6334,14.663,148900.0
2007-05-11 12:20:00,19.77,19.81,19.77,19.81,315700.0,14.6556,14.6853,14.6556,14.6853,315700.0
2007-05-11 12:25:00,19.81,19.82,19.78,19.8,267600.0,14.6853,14.6927,14.663,14.6779,267600.0
2007-05-11 12:30:00,19.79,19.82,19.79,19.82,192200.0,14.6704,14.6927,14.6704,14.6927,192200.0
2007-05-11 12:35:00,19.82,19.83,19.8,19.8,201200.0,14.6927,14.7001,14.6779,14.6779,201200.0
2007-05-11 12:40:00,19.8,19.83,19.8,19.81,198900.0,14.6779,14.7001,14.6779,14.6853,198900.0
2007-05-11 12:45:00,19.82,19.84,19.8,19.8,316500.0,14.6927,14.7075,14.6779,14.6779,316500.0
2007-05-11 12:50:00,19.81,19.82,19.79,19.82,301200.0,14.6853,14.6927,14.6704,14.6927,301200.0
2007-05-11 12:55:00,19.82,19.83,19.81,19.81,135900.0,14.6927,14.7001,14.6853,14.6853,135900.0
2007-05-11 13:00:00,19.81,19.82,19.8,19.8,114600.0,14.6853,14.6927,14.6779,14.6779,114600.0
2007-05-11 13:05:00,19.8,19.81,19.79,19.79,155800.0,14.6779,14.6853,14.6704,14.6704,155800.0
2007-05-11 13:10:00,19.79,19.8,19.75,19.77,248600.0,14.6704,14.6779,14.6408,14.6556,248600.0
2007-05-11 13:15:00,19.77,19.77,19.75,19.77,191100.0,14.6556,14.6556,14.6408,14.6556,191100.0
2007-05-11 13:20:00,19.76,19.79,19.76,19.78,192000.0,14.6482,14.6704,14.6482,14.663,192000.0
2007-05-11 13:25:00,19.78,19.82,19.78,19.79,162300.0,14.663,14.6927,14.663,14.6704,162300.0
2007-05-11 13:30:00,19.79,19.81,19.78,19.8,115700.0,14.6704,14.6853,14.663,14.6779,115700.0
2007-05-11 13:35:00,19.8,19.82,19.8,19.82,83800.0,14.6779,14.6927,14.6779,14.6927,83800.0
2007-05-11 13:40:00,19.81,19.82,19.79,19.81,104400.0,14.6853,14.6927,14.6704,14.6853,104400.0
2007-05-11 13:45:00,19.8,19.81,19.8,19.8,72600.0,14.6779,14.6853,14.6779,14.6779,72600.0
2007-05-11 13:50:00,19.8,19.81,19.8,19.8,57000.0,14.6779,14.6853,14.6779,14.6779,57000.0
2007-05-11 13:55:00,19.8,19.81,19.79,19.8,309200.0,14.6779,14.6853,14.6704,14.6779,309200.0
2007-05-11 14:00:00,19.79,19.8,19.79,19.79,304700.0,14.6704,14.6779,14.6704,14.6704,304700.0
2007-05-11 14:05:00,19.8,19.8,19.79,19.8,215600.0,14.6779,14.6779,14.6704,14.6779,215600.0
2007-05-11 14:10:00,19.79,19.84,19.79,19.83,449600.0,14.6704,14.7075,14.6704,14.7001,449600.0
2007-05-11 14:15:00,19.83,19.86,19.83,19.83,519600.0,14.7001,14.7223,14.7001,14.7001,519600.0
2007-05-11 14:20:00,19.83,19.85,19.81,19.85,267000.0,14.7001,14.7149,14.6853,14.7149,267000.0
2007-05-11 14:25:00,19.84,19.85,19.83,19.84,222300.0,14.7075,14.7149,14.7001,14.7075,222300.0
2007-05-11 14:30:00,19.84,19.84,19.8,19.81,167000.0,14.7075,14.7075,14.6779,14.6853,167000.0
2007-05-11 14:35:00,19.81,19.84,19.8,19.82,250100.0,14.6853,14.7075,14.6779,14.6927,250100.0
2007-05-11 14:40:00,19.81,19.84,19.81,19.83,239900.0,14.6853,14.7075,14.6853,14.7001,239900.0
2007-05-11 14:45:00,19.82,19.83,19.81,19.82,925100.0,14.6927,14.7001,14.6853,14.6927,925100.0
2007-05-11 14:50:00,19.81,19.82,19.79,19.81,295500.0,14.6853,14.6927,14.6704,14.6853,295500.0
2007-05-11 14:55:00,19.81,19.82,19.79,19.8,173700.0,14.6853,14.6927,14.6704,14.6779,173700.0
2007-05-11 15:00:00,19.8,19.81,19.79,19.79,516200.0,14.6779,14.6853,14.6704,14.6704,516200.0
2007-05-11 15:05:00,19.79,19.81,19.79,19.79,392700.0,14.6704,14.6853,14.6704,14.6704,392700.0
2007-05-11 15:10:00,19.8,19.81,19.79,19.79,409600.0,14.6779,14.6853,14.6704,14.6704,409600.0
2007-05-11 15:15:00,19.79,19.8,19.77,19.8,298100.0,14.6704,14.6779,14.6556,14.6779,298100.0
2007-05-11 15:20:00,19.8,19.81,19.77,19.78,537000.0,14.6779,14.6853,14.6556,14.663,537000.0
2007-05-11 15:25:00,19.77,19.78,19.75,19.77,471700.0,14.6556,14.663,14.6408,14.6556,471700.0
2007-05-11 15:30:00,19.76,19.82,19.76,19.78,521100.0,14.6482,14.6927,14.6482,14.663,521100.0
2007-05-11 15:35:00,19.78,19.8,19.78,19.79,385000.0,14.663,14.6779,14.663,14.6704,385000.0
2007-05-11 15:40:00,19.78,19.79,19.18,19.77,928000.0,14.663,14.6704,14.2182,14.6556,928000.0
2007-05-11 15:45:00,19.77,19.78,19.75,19.76,661200.0,14.6556,14.663,14.6408,14.6482,661200.0
2007-05-11 15:50:00,19.76,19.79,19.75,19.78,660700.0,14.6482,14.6704,14.6408,14.663,660700.0
2007-05-11 15:55:00,19.78,19.81,19.78,19.79,1396100.0,14.663,14.6853,14.663,14.6704,1396100.0
2007-05-14 09:30:00,19.84,19.99,19.84,19.99,1399100.0,14.7075,14.8187,14.7075,14.8187,1399100.0
2007-05-14 09:35:00,19.99,20.06,19.95,20.05,2377300.0,14.8187,14.8706,14.789,14.8632,2377300.0
2007-05-14 09:40:00,20.05,20.06,20.03,20.05,844300.0,14.8632,14.8706,14.8484,14.8632,844300.0
2007-05-14 09:45:00,20.04,20.11,20.01,20.1,811100.0,14.8558,14.9077,14.8335,14.9002,811100.0
2007-05-14 09:50:00,20.09,20.18,20.09,20.15,1317000.0,14.8928,14.9596,14.8928,14.9373,1317000.0
2007-05-14 09:55:00,20.13,20.28,20.12,20.28,1143500.0,14.9225,15.0337,14.9151,15.0337,1143500.0
2007-05-14 10:00:00,20.27,20.36,20.25,20.26,1693100.0,15.0263,15.093,15.0114,15.0189,1693100.0
2007-05-14 10:05:00,20.26,20.3,20.25,20.27,960900.0,15.0189,15.0485,15.0114,15.0263,960900.0
2007-05-14 10:10:00,20.27,20.32,20.0,20.28,814800.0,15.0263,15.0633,14.8261,15.0337,814800.0
2007-05-14 10:15:00,20.29,20.35,20.28,20.33,787300.0,15.0411,15.0856,15.0337,15.0707,787300.0
2007-05-14 10:20:00,20.33,20.34,20.28,20.28,594800.0,15.0707,15.0782,15.0337,15.0337,594800.0
2007-05-14 10:25:00,20.28,20.29,20.18,20.27,797100.0,15.0337,15.0411,14.9596,15.0263,797100.0
2007-05-14 10:30:00,20.27,20.29,20.23,20.29,408100.0,15.0263,15.0411,14.9966,15.0411,408100.0
2007-05-14 10:35:00,20.28,20.43,20.28,20.42,1220000.0,15.0337,15.1449,15.0337,15.1375,1220000.0
2007-05-14 10:40:00,20.43,20.45,20.4,20.42,673500.0,15.1449,15.1597,15.1226,15.1375,673500.0
2007-05-14 10:45:00,20.42,20.53,20.42,20.53,974600.0,15.1375,15.219,15.1375,15.219,974600.0
2007-05-14 10:50:00,20.53,20.62,20.49,20.58,1388600.0,15.219,15.2857,15.1894,15.2561,1388600.0
2007-05-14 10:55:00,20.57,20.62,20.51,20.61,1195500.0,15.2487,15.2857,15.2042,15.2783,1195500.0
2007-05-14 11:00:00,20.6,20.62,20.49,20.52,778700.0,15.2709,15.2857,15.1894,15.2116,778700.0
2007-05-14 11:05:00,20.52,20.55,20.46,20.5,552500.0,15.2116,15.2338,15.1671,15.1968,552500.0
2007-05-14 11:10:00,20.5,20.52,20.45,20.49,464400.0,15.1968,15.2116,15.1597,15.1894,464400.0
2007-05-14 11:15:00,20.48,20.57,20.48,20.57,376900.0,15.1819,15.2487,15.1819,15.2487,376900.0
2007-05-14 11:20:00,20.57,20.6,20.55,20.56,687700.0,15.2487,15.2709,15.2338,15.2412,687700.0
2007-05-14 11:25:00,20.55,20.58,20.55,20.55,421600.0,15.2338,15.2561,15.2338,15.2338,421600.0
2007-05-14 11:30:00,20.55,20.59,20.55,20.57,350000.0,15.2338,15.2635,15.2338,15.2487,350000.0
2007-05-14 11:35:00,20.58,20.61,20.57,20.59,343700.0,15.2561,15.2783,15.2487,15.2635,343700.0
2007-05-14 11:40:00,20.6,20.6,20.55,20.6,402900.0,15.2709,15.2709,15.2338,15.2709,402900.0
2007-05-14 11:45:00,20.6,20.65,20.6,20.64,687900.0,15.2709,15.308,15.2709,15.3006,687900.0
2007-05-14 11:50:00,20.65,20.65,20.56,20.59,803300.0,15.308,15.308,15.2412,15.2635,803300.0
2007-05-14 11:55:00,20.58,20.64,20.57,20.63,736800.0,15.2561,15.3006,15.2487,15.2931,736800.0
2007-05-14 12:00:00,20.64,20.77,20.63,20.74,1173300.0,15.3006,15.3969,15.2931,15.3747,1173300.0
2007-05-14 12:05:00,20.75,20.78,20.74,20.74,644600.0,15.3821,15.4043,15.3747,15.3747,644600.0
2007-05-14 12:10:00,20.75,20.75,20.71,20.71,424300.0,15.3821,15.3821,15.3524,15.3524,424300.0
2007-05-14 12:15:00,20.71,20.72,20.63,20.65,620600.0,15.3524,15.3599,15.2931,15.308,620600.0
2007-05-14 12:20:00,20.65,20.73,20.59,20.6,284400.0,15.308,15.3673,15.2635,15.2709,284400.0
2007-05-14 12:25:00,20.6,20.6,20.58,20.6,526200.0,15.2709,15.2709,15.2561,15.2709,526200.0
2007-05-14 12:30:00,20.59,20.64,20.59,20.63,505700.0,15.2635,15.3006,15.2635,15.2931,505700.0
2007-05-14 12:35:00,20.64,20.66,20.61,20.61,386500.0,15.3006,15.3154,15.2783,15.2783,386500.0
2007-05-14 12:40:00,20.61,20.65,20.6,20.62,244400.0,15.2783,15.308,15.2709,15.2857,244400.0
2007-05-14 12:45:00,20.63,20.65,20.57,20.57,375600.0,15.2931,15.308,15.2487,15.2487,375600.0
2007-05-14 12:50:00,20.57,20.61,20.54,20.54,594700.0,15.2487,15.2783,15.2264,15.2264,594700.0
2007-05-14 12:55:00,20.55,20.55,20.51,20.51,393700.0,15.2338,15.2338,15.2042,15.2042,393700.0
2007-05-14 13:00:00,20.51,20.53,20.51,20.53,267600.0,15.2042,15.219,15.2042,15.219,267600.0
2007-05-14 13:05:00,20.53,20.53,20.5,20.51,424900.0,15.219,15.219,15.1968,15.2042,424900.0
2007-05-14 13:10:00,20.51,20.51,20.49,20.49,227700.0,15.2042,15.2042,15.1894,15.1894,227700.0
2007-05-14 13:15:00,20.49,20.5,20.48,20.48,343500.0,15.1894,15.1968,15.1819,15.1819,343500.0
2007-05-14 13:20:00,20.48,20.52,20.48,20.49,560700.0,15.1819,15.2116,15.1819,15.1894,560700.0
2007-05-14 13:25:00,20.49,20.53,20.49,20.52,381900.0,15.1894,15.219,15.1894,15.2116,381900.0
2007-05-14 13:30:00,20.52,20.53,20.48,20.48,219100.0,15.2116,15.219,15.1819,15.1819,219100.0
2007-05-14 13:35:00,20.49,20.5,20.44,20.45,778900.0,15.1894,15.1968,15.1523,15.1597,778900.0
2007-05-14 13:40:00,20.45,20.5,20.45,20.46,410100.0,15.1597,15.1968,15.1597,15.1671,410100.0
2007-05-14 13:45:00,20.46,20.47,20.4,20.45,803300.0,15.1671,15.1745,15.1226,15.1597,803300.0
2007-05-14 13:50:00,20.46,20.48,20.43,20.45,316100.0,15.1671,15.1819,15.1449,15.1597,316100.0
2007-05-14 13:55:00,20.44,20.45,20.4,20.43,236000.0,15.1523,15.1597,15.1226,15.1449,236000.0
2007-05-14 14:00:00,20.43,20.44,20.37,20.38,538100.0,15.1449,15.1523,15.1004,15.1078,538100.0
2007-05-14 14:05:00,20.38,20.44,20.38,20.44,362300.0,15.1078,15.1523,15.1078,15.1523,362300.0
2007-05-14 14:10:00,20.43,20.44,20.4,20.4,218500.0,15.1449,15.1523,15.1226,15.1226,218500.0
2007-05-14 14:15:00,20.41,20.43,20.38,20.43,348000.0,15.1301,15.1449,15.1078,15.1449,348000.0
2007-05-14 14:20:00,20.43,20.5,20.42,20.49,859100.0,15.1449,15.1968,15.1375,15.1894,859100.0
2007-05-14 14:25:00,20.49,20.57,20.49,20.57,472100.0,15.1894,15.2487,15.1894,15.2487,472100.0
2007-05-14 14:30:00,20.57,20.59,20.53,20.58,412300.0,15.2487,15.2635,15.219,15.2561,412300.0
2007-05-14 14:35:00,20.58,20.58,20.54,20.57,393200.0,15.2561,15.2561,15.2264,15.2487,393200.0
2007-05-14 14:40:00,20.57,20.58,20.52,20.52,425700.0,15.2487,15.2561,15.2116,15.2116,425700.0
2007-05-14 14:45:00,20.53,20.55,20.52,20.54,594400.0,15.219,15.2338,15.2116,15.2264,594400.0
2007-05-14 14:50:00,20.54,20.55,20.49,20.5,409700.0,15.2264,15.2338,15.1894,15.1968,409700.0
2007-05-14 14:55:00,20.49,20.5,20.47,20.49,302800.0,15.1894,15.1968,15.1745,15.1894,302800.0
2007-05-14 15:00:00,20.5,20.55,20.48,20.55,491200.0,15.1968,15.2338,15.1819,15.2338,491200.0
2007-05-14 15:05:00,20.54,20.57,20.52,20.56,402600.0,15.2264,15.2487,15.2116,15.2412,402600.0
2007-05-14 15:10:00,20.56,20.57,20.54,20.56,290700.0,15.2412,15.2487,15.2264,15.2412,290700.0
2007-05-14 15:15:00,20.57,20.59,20.53,20.56,501500.0,15.2487,15.2635,15.219,15.2412,501500.0
2007-05-14 15:20:00,20.55,20.58,20.54,20.54,376900.0,15.2338,15.2561,15.2264,15.2264,376900.0
2007-05-14 15:25:00,20.54,20.55,20.5,20.55,392600.0,15.2264,15.2338,15.1968,15.2338,392600.0
2007-05-14 15:30:00,20.55,20.56,20.52,20.54,334500.0,15.2338,15.2412,15.2116,15.2264,334500.0
2007-05-14 15:35:00,20.53,20.56,20.5,20.52,477600.0,15.219,15.2412,15.1968,15.2116,477600.0
2007-05-14 15:40:00,20.52,20.52,20.48,20.5,577800.0,15.2116,15.2116,15.1819,15.1968,577800.0
2007-05-14 15:45:00,20.49,20.53,20.48,20.48,680400.0,15.1894,15.219,15.1819,15.1819,680400.0
2007-05-14 15:50:00,20.49,20.49,20.48,20.48,591100.0,15.1894,15.1894,15.1819,15.1819,591100.0
2007-05-14 15:55:00,20.49,20.5,20.44,20.5,1709400.0,15.1894,15.1968,15.1523,15.1968,1709400.0
2007-05-15 09:30:00,20.33,20.38,20.2,20.25,1323300.0,15.1165,15.1536,15.0198,15.057,1323300.0
2007-05-15 09:35:00,20.25,20.26,20.17,20.22,1319900.0,15.057,15.0644,14.9975,15.0347,1319900.0
2007-05-15 09:40:00,20.22,20.23,20.16,20.16,1137100.0,15.0347,15.0421,14.9901,14.9901,1137100.0
2007-05-15 09:45:00,20.16,20.19,20.05,20.07,1005000.0,14.9901,15.0124,14.9083,14.9231,1005000.0
2007-05-15 09:50:00,20.06,20.08,19.97,20.0,1953500.0,14.9157,14.9306,14.8488,14.8711,1953500.0
2007-05-15 09:55:00,20.0,20.1,19.98,20.08,1232800.0,14.8711,14.9454,14.8562,14.9306,1232800.0
2007-05-15 10:00:00,20.08,20.14,20.06,20.12,1004200.0,14.9306,14.9752,14.9157,14.9603,1004200.0
2007-05-15 10:05:00,20.12,20.16,20.06,20.11,629300.0,14.9603,14.9901,14.9157,14.9529,629300.0
2007-05-15 10:10:00,20.11,20.16,20.08,20.12,806400.0,14.9529,14.9901,14.9306,14.9603,806400.0
2007-05-15 10:15:00,20.12,20.18,20.04,20.17,737500.0,14.9603,15.0049,14.9008,14.9975,737500.0
2007-05-15 10:20:00,20.18,20.18,20.09,20.15,877400.0,15.0049,15.0049,14.938,14.9826,877400.0
2007-05-15 10:25:00,20.14,20.15,20.06,20.1,688100.0,14.9752,14.9826,14.9157,14.9454,688100.0
2007-05-15 10:30:00,20.1,20.14,20.09,20.14,356000.0,14.9454,14.9752,14.938,14.9752,356000.0
2007-05-15 10:35:00,20.14,20.15,20.08,20.08,479600.0,14.9752,14.9826,14.9306,14.9306,479600.0
2007-05-15 10:40:00,20.08,20.33,20.08,20.1,339000.0,14.9306,15.1165,14.9306,14.9454,339000.0
2007-05-15 10:45:00,20.1,20.13,20.08,20.1,217700.0,14.9454,14.9678,14.9306,14.9454,217700.0
2007-05-15 10:50:00,20.09,20.11,20.08,20.08,291000.0,14.938,14.9529,14.9306,14.9306,291000.0
2007-05-15 10:55:00,20.08,20.11,20.08,20.1,409800.0,14.9306,14.9529,14.9306,14.9454,409800.0
2007-05-15 11:00:00,20.1,20.1,20.02,20.02,571400.0,14.9454,14.9454,14.886,14.886,571400.0
2007-05-15 11:05:00,20.03,20.05,19.99,20.0,484100.0,14.8934,14.9083,14.8637,14.8711,484100.0
2007-05-15 11:10:00,20.0,20.0,19.9,19.99,884100.0,14.8711,14.8711,14.7967,14.8637,884100.0
2007-05-15 11:15:00,19.99,20.04,19.95,20.02,436300.0,14.8637,14.9008,14.8339,14.886,436300.0
2007-05-15 11:20:00,20.02,20.02,19.98,20.0,268700.0,14.886,14.886,14.8562,14.8711,268700.0
2007-05-15 11:25:00,20.01,20.02,19.98,20.02,173100.0,14.8785,14.886,14.8562,14.886,173100.0
2007-05-15 11:30:00,20.02,20.03,19.99,20.01,210000.0,14.886,14.8934,14.8637,14.8785,210000.0
2007-05-15 11:35:00,20.02,20.07,19.98,20.07,417600.0,14.886,14.9231,14.8562,14.9231,417600.0
2007-05-15 11:40:00,20.07,20.08,20.04,20.06,356500.0,14.9231,14.9306,14.9008,14.9157,356500.0
2007-05-15 11:45:00,20.06,20.09,20.03,20.09,237400.0,14.9157,14.938,14.8934,14.938,237400.0
2007-05-15 11:50:00,20.09,20.1,20.05,20.05,216700.0,14.938,14.9454,14.9083,14.9083,216700.0
2007-05-15 11:55:00,20.06,20.06,20.03,20.03,177800.0,14.9157,14.9157,14.8934,14.8934,177800.0
2007-05-15 12:00:00,20.03,20.05,20.01,20.03,221800.0,14.8934,14.9083,14.8785,14.8934,221800.0
2007-05-15 12:05:00,20.03,20.04,20.02,20.03,127100.0,14.8934,14.9008,14.886,14.8934,127100.0
2007-05-15 12:10:00,20.03,20.06,20.01,20.06,357200.0,14.8934,14.9157,14.8785,14.9157,357200.0
2007-05-15 12:15:00,20.06,20.06,20.0,20.0,418100.0,14.9157,14.9157,14.8711,14.8711,418100.0
2007-05-15 12:20:00,20.01,20.05,20.0,20.03,322100.0,14.8785,14.9083,14.8711,14.8934,322100.0
2007-05-15 12:25:00,20.03,20.04,20.01,20.02,173700.0,14.8934,14.9008,14.8785,14.886,173700.0
2007-05-15 12:30:00,20.02,20.06,20.0,20.04,279100.0,14.886,14.9157,14.8711,14.9008,279100.0
2007-05-15 12:35:00,20.03,20.05,20.02,20.03,250600.0,14.8934,14.9083,14.886,14.8934,250600.0
2007-05-15 12:40:00,20.04,20.09,20.03,20.08,408000.0,14.9008,14.938,14.8934,14.9306,408000.0
2007-05-15 12:45:00,20.08,20.1,20.05,20.05,363600.0,14.9306,14.9454,14.9083,14.9083,363600.0
2007-05-15 12:50:00,20.05,20.09,20.04,20.07,442800.0,14.9083,14.938,14.9008,14.9231,442800.0
2007-05-15 12:55:00,20.08,20.08,20.01,20.07,379600.0,14.9306,14.9306,14.8785,14.9231,379600.0
2007-05-15 13:00:00,20.07,20.08,20.04,20.08,309700.0,14.9231,14.9306,14.9008,14.9306,309700.0
2007-05-15 13:05:00,20.08,20.1,20.05,20.08,334900.0,14.9306,14.9454,14.9083,14.9306,334900.0
2007-05-15 13:10:00,20.08,20.13,20.08,20.11,390700.0,14.9306,14.9678,14.9306,14.9529,390700.0
2007-05-15 13:15:00,20.12,20.17,20.11,20.15,410500.0,14.9603,14.9975,14.9529,14.9826,410500.0
2007-05-15 13:20:00,20.15,20.17,20.13,20.15,344000.0,14.9826,14.9975,14.9678,14.9826,344000.0
2007-05-15 13:25:00,20.15,20.15,20.09,20.12,359300.0,14.9826,14.9826,14.938,14.9603,359300.0
2007-05-15 13:30:00,20.11,20.14,20.09,20.12,790800.0,14.9529,14.9752,14.938,14.9603,790800.0
2007-05-15 13:35:00,20.12,20.12,20.08,20.09,335800.0,14.9603,14.9603,14.9306,14.938,335800.0
2007-05-15 13:40:00,20.1,20.11,20.04,20.06,469800.0,14.9454,14.9529,14.9008,14.9157,469800.0
2007-05-15 13:45:00,20.06,20.07,19.98,20.01,524300.0,14.9157,14.9231,14.8562,14.8785,524300.0
2007-05-15 13:50:00,20.0,20.05,19.98,19.99,813300.0,14.8711,14.9083,14.8562,14.8637,813300.0
2007-05-15 13:55:00,20.0,20.02,19.99,20.0,479800.0,14.8711,14.886,14.8637,14.8711,479800.0
2007-05-15 14:00:00,20.01,20.01,19.95,19.95,414800.0,14.8785,14.8785,14.8339,14.8339,414800.0
2007-05-15 14:05:00,19.95,19.98,19.93,19.97,615300.0,14.8339,14.8562,14.819,14.8488,615300.0
2007-05-15 14:10:00,19.96,19.96,19.92,19.93,281300.0,14.8413,14.8413,14.8116,14.819,281300.0
2007-05-15 14:15:00,19.92,19.95,19.87,19.89,531100.0,14.8116,14.8339,14.7744,14.7893,531100.0
2007-05-15 14:20:00,19.88,19.9,19.85,19.88,683800.0,14.7819,14.7967,14.7596,14.7819,683800.0
2007-05-15 14:25:00,19.88,19.88,19.82,19.84,619300.0,14.7819,14.7819,14.7372,14.7521,619300.0
2007-05-15 14:30:00,19.85,19.9,19.84,19.88,684300.0,14.7596,14.7967,14.7521,14.7819,684300.0
2007-05-15 14:35:00,19.88,19.89,19.73,19.75,837400.0,14.7819,14.7893,14.6703,14.6852,837400.0
2007-05-15 14:40:00,19.75,19.81,19.74,19.75,592300.0,14.6852,14.7298,14.6778,14.6852,592300.0
2007-05-15 14:45:00,19.74,19.86,19.74,19.8,901000.0,14.6778,14.767,14.6778,14.7224,901000.0
2007-05-15 14:50:00,19.8,19.93,19.79,19.91,681900.0,14.7224,14.819,14.7149,14.8042,681900.0
2007-05-15 14:55:00,19.91,19.92,19.85,19.87,792000.0,14.8042,14.8116,14.7596,14.7744,792000.0
2007-05-15 15:00:00,19.87,19.9,19.86,19.89,662300.0,14.7744,14.7967,14.767,14.7893,662300.0
2007-05-15 15:05:00,19.89,19.9,19.84,19.86,420400.0,14.7893,14.7967,14.7521,14.767,420400.0
2007-05-15 15:10:00,19.86,19.92,19.83,19.9,702300.0,14.767,14.8116,14.7447,14.7967,702300.0
2007-05-15 15:15:00,19.89,19.92,19.85,19.87,601200.0,14.7893,14.8116,14.7596,14.7744,601200.0
2007-05-15 15:20:00,19.88,19.9,19.85,19.89,593900.0,14.7819,14.7967,14.7596,14.7893,593900.0
2007-05-15 15:25:00,19.88,19.91,19.88,19.88,542400.0,14.7819,14.8042,14.7819,14.7819,542400.0
2007-05-15 15:30:00,19.88,19.9,19.85,19.86,561900.0,14.7819,14.7967,14.7596,14.767,561900.0
2007-05-15 15:35:00,19.86,19.92,19.86,19.9,782300.0,14.767,14.8116,14.767,14.7967,782300.0
2007-05-15 15:40:00,19.91,19.91,19.85,19.88,440700.0,14.8042,14.8042,14.7596,14.7819,440700.0
2007-05-15 15:45:00,19.87,19.88,19.79,19.83,720800.0,14.7744,14.7819,14.7149,14.7447,720800.0
2007-05-15 15:50:00,19.82,19.84,19.76,19.76,758900.0,14.7372,14.7521,14.6926,14.6926,758900.0
2007-05-15 15:55:00,19.77,19.87,19.73,19.76,1161700.0,14.7001,14.7744,14.6703,14.6926,1161700.0
2007-05-16 09:30:00,19.11,19.33,18.99,19.06,3820800.0,14.2093,14.3729,14.1201,14.1721,3820800.0
2007-05-16 09:35:00,19.06,19.13,18.84,18.85,2920600.0,14.1721,14.2242,14.0086,14.016,2920600.0
2007-05-16 09:40:00,18.84,18.94,18.79,18.87,2401500.0,14.0086,14.0829,13.9714,14.0309,2401500.0
2007-05-16 09:45:00,18.86,19.1,18.85,19.05,1607200.0,14.0234,14.2019,14.016,14.1647,1607200.0
2007-05-16 09:50:00,19.06,19.15,18.95,18.95,1243700.0,14.1721,14.2391,14.0904,14.0904,1243700.0
2007-05-16 09:55:00,18.95,19.03,18.93,18.98,811400.0,14.0904,14.1498,14.0755,14.1127,811400.0
2007-05-16 10:00:00,18.99,18.99,18.87,18.91,947000.0,14.1201,14.1201,14.0309,14.0606,947000.0
2007-05-16 10:05:00,18.9,18.97,18.9,18.91,1137800.0,14.0532,14.1052,14.0532,14.0606,1137800.0
2007-05-16 10:10:00,18.91,18.93,18.87,18.89,1079000.0,14.0606,14.0755,14.0309,14.0457,1079000.0
2007-05-16 10:15:00,18.89,18.89,18.81,18.85,1213000.0,14.0457,14.0457,13.9863,14.016,1213000.0
2007-05-16 10:20:00,18.85,18.97,18.84,18.92,622100.0,14.016,14.1052,14.0086,14.068,622100.0
2007-05-16 10:25:00,18.93,18.99,18.92,18.98,568700.0,14.0755,14.1201,14.068,14.1127,568700.0
2007-05-16 10:30:00,18.97,18.99,18.94,18.95,765700.0,14.1052,14.1201,14.0829,14.0904,765700.0
2007-05-16 10:35:00,18.95,18.98,18.93,18.97,971800.0,14.0904,14.1127,14.0755,14.1052,971800.0
2007-05-16 10:40:00,18.97,19.03,18.95,19.03,1273000.0,14.1052,14.1498,14.0904,14.1498,1273000.0
2007-05-16 10:45:00,19.03,19.05,18.97,19.0,768600.0,14.1498,14.1647,14.1052,14.1275,768600.0
2007-05-16 10:50:00,18.99,19.0,18.92,18.93,680500.0,14.1201,14.1275,14.068,14.0755,680500.0
2007-05-16 10:55:00,18.93,18.97,18.92,18.95,581600.0,14.0755,14.1052,14.068,14.0904,581600.0
2007-05-16 11:00:00,18.94,18.95,18.89,18.93,770800.0,14.0829,14.0904,14.0457,14.0755,770800.0
2007-05-16 11:05:00,18.93,18.93,18.86,18.87,829800.0,14.0755,14.0755,14.0234,14.0309,829800.0
2007-05-16 11:10:00,18.87,18.89,18.81,18.84,1022500.0,14.0309,14.0457,13.9863,14.0086,1022500.0
2007-05-16 11:15:00,18.84,18.88,18.84,18.87,482500.0,14.0086,14.0383,14.0086,14.0309,482500.0
2007-05-16 11:20:00,18.87,18.89,18.85,18.85,315500.0,14.0309,14.0457,14.016,14.016,315500.0
2007-05-16 11:25:00,18.85,18.86,18.8,18.85,605800.0,14.016,14.0234,13.9788,14.016,605800.0
2007-05-16 11:30:00,18.86,18.9,18.83,18.87,705000.0,14.0234,14.0532,14.0011,14.0309,705000.0
2007-05-16 11:35:00,18.86,18.89,18.85,18.85,538300.0,14.0234,14.0457,14.016,14.016,538300.0
2007-05-16 11:40:00,18.85,18.86,18.79,18.83,804700.0,14.016,14.0234,13.9714,14.0011,804700.0
2007-05-16 11:45:00,18.83,18.85,18.81,18.82,756100.0,14.0011,14.016,13.9863,13.9937,756100.0
2007-05-16 11:50:00,18.82,18.85,18.78,18.84,822500.0,13.9937,14.016,13.964,14.0086,822500.0
2007-05-16 11:55:00,18.84,18.86,18.83,18.85,533400.0,14.0086,14.0234,14.0011,14.016,533400.0
2007-05-16 12:00:00,18.86,18.87,18.8,18.83,484900.0,14.0234,14.0309,13.9788,14.0011,484900.0
2007-05-16 12:05:00,18.82,18.83,18.77,18.78,560300.0,13.9937,14.0011,13.9565,13.964,560300.0
2007-05-16 12:10:00,18.79,18.8,18.75,18.78,732000.0,13.9714,13.9788,13.9416,13.964,732000.0
2007-05-16 12:15:00,18.79,18.8,18.78,18.79,418300.0,13.9714,13.9788,13.964,13.9714,418300.0
2007-05-16 12:20:00,18.8,18.8,18.73,18.74,536100.0,13.9788,13.9788,13.9268,13.9342,536100.0
2007-05-16 12:25:00,18.74,18.74,18.68,18.72,632900.0,13.9342,13.9342,13.8896,13.9193,632900.0
2007-05-16 12:30:00,18.72,18.76,18.7,18.76,486900.0,13.9193,13.9491,13.9045,13.9491,486900.0
2007-05-16 12:35:00,18.75,18.78,18.72,18.74,449700.0,13.9416,13.964,13.9193,13.9342,449700.0
2007-05-16 12:40:00,18.73,18.75,18.69,18.73,729900.0,13.9268,13.9416,13.897,13.9268,729900.0
2007-05-16 12:45:00,18.73,19.78,18.72,18.74,715400.0,13.9268,14.7075,13.9193,13.9342,715400.0
2007-05-16 12:50:00,18.73,18.79,18.73,18.78,775500.0,13.9268,13.9714,13.9268,13.964,775500.0
2007-05-16 12:55:00,18.77,18.85,18.77,18.83,912400.0,13.9565,14.016,13.9565,14.0011,912400.0
2007-05-16 13:00:00,18.83,18.84,18.8,18.82,1062700.0,14.0011,14.0086,13.9788,13.9937,1062700.0
2007-05-16 13:05:00,18.82,18.84,18.81,18.82,585900.0,13.9937,14.0086,13.9863,13.9937,585900.0
2007-05-16 13:10:00,18.83,18.83,18.76,18.81,1126900.0,14.0011,14.0011,13.9491,13.9863,1126900.0
2007-05-16 13:15:00,18.8,18.83,18.79,18.82,603600.0,13.9788,14.0011,13.9714,13.9937,603600.0
2007-05-16 13:20:00,18.82,18.85,18.81,18.84,236100.0,13.9937,14.016,13.9863,14.0086,236100.0
2007-05-16 13:25:00,18.83,18.85,18.82,18.85,375700.0,14.0011,14.016,13.9937,14.016,375700.0
2007-05-16 13:30:00,18.85,19.78,18.84,18.9,797700.0,14.016,14.7075,14.0086,14.0532,797700.0
2007-05-16 13:35:00,18.9,18.91,18.88,18.89,609600.0,14.0532,14.0606,14.0383,14.0457,609600.0
2007-05-16 13:40:00,18.9,18.92,18.83,18.85,422900.0,14.0532,14.068,14.0011,14.016,422900.0
2007-05-16 13:45:00,18.84,18.91,18.84,18.86,586200.0,14.0086,14.0606,14.0086,14.0234,586200.0
2007-05-16 13:50:00,18.86,18.9,18.85,18.89,651000.0,14.0234,14.0532,14.016,14.0457,651000.0
2007-05-16 13:55:00,18.89,18.93,18.88,18.91,603300.0,14.0457,14.0755,14.0383,14.0606,603300.0
2007-05-16 14:00:00,18.92,18.95,18.9,18.93,530300.0,14.068,14.0904,14.0532,14.0755,530300.0
2007-05-16 14:05:00,18.94,18.99,18.94,18.99,912900.0,14.0829,14.1201,14.0829,14.1201,912900.0
2007-05-16 14:10:00,18.98,19.02,18.98,19.02,926600.0,14.1127,14.1424,14.1127,14.1424,926600.0
2007-05-16 14:15:00,19.01,19.02,18.98,18.99,902200.0,14.135,14.1424,14.1127,14.1201,902200.0
2007-05-16 14:20:00,18.99,19.01,18.98,18.99,507300.0,14.1201,14.135,14.1127,14.1201,507300.0
2007-05-16 14:25:00,18.99,19.03,18.96,19.01,761200.0,14.1201,14.1498,14.0978,14.135,761200.0
2007-05-16 14:30:00,19.01,19.05,19.0,19.04,884500.0,14.135,14.1647,14.1275,14.1573,884500.0
2007-05-16 14:35:00,19.04,19.08,19.04,19.07,800900.0,14.1573,14.187,14.1573,14.1796,800900.0
2007-05-16 14:40:00,19.08,19.13,19.07,19.11,864200.0,14.187,14.2242,14.1796,14.2093,864200.0
2007-05-16 14:45:00,19.11,19.12,19.08,19.08,569600.0,14.2093,14.2168,14.187,14.187,569600.0
2007-05-16 14:50:00,19.09,19.11,19.0,19.07,971200.0,14.1945,14.2093,14.1275,14.1796,971200.0
2007-05-16 14:55:00,19.07,19.1,19.07,19.1,382400.0,14.1796,14.2019,14.1796,14.2019,382400.0
2007-05-16 15:00:00,19.1,19.1,19.03,19.07,809000.0,14.2019,14.2019,14.1498,14.1796,809000.0
2007-05-16 15:05:00,19.08,19.1,19.04,19.07,1091900.0,14.187,14.2019,14.1573,14.1796,1091900.0
2007-05-16 15:10:00,19.08,19.11,19.07,19.11,1148400.0,14.187,14.2093,14.1796,14.2093,1148400.0
2007-05-16 15:15:00,19.11,19.11,19.08,19.09,534500.0,14.2093,14.2093,14.187,14.1945,534500.0
2007-05-16 15:20:00,19.1,19.14,19.08,19.12,654300.0,14.2019,14.2316,14.187,14.2168,654300.0
2007-05-16 15:25:00,19.13,19.19,19.09,19.16,1570000.0,14.2242,14.2688,14.1945,14.2465,1570000.0
2007-05-16 15:30:00,19.15,19.2,19.13,19.17,1473700.0,14.2391,14.2762,14.2242,14.2539,1473700.0
2007-05-16 15:35:00,19.17,19.22,19.15,19.17,1427500.0,14.2539,14.2911,14.2391,14.2539,1427500.0
2007-05-16 15:40:00,19.17,19.21,19.16,19.19,1021400.0,14.2539,14.2837,14.2465,14.2688,1021400.0
2007-05-16 15:45:00,19.19,19.19,19.16,19.18,846700.0,14.2688,14.2688,14.2465,14.2614,846700.0
2007-05-16 15:50:00,19.19,19.21,19.14,19.14,1420700.0,14.2688,14.2837,14.2316,14.2316,1420700.0
2007-05-16 15:55:00,19.14,19.18,19.14,19.15,1377600.0,14.2316,14.2614,14.2316,14.2391,1377600.0
2007-05-17 09:30:00,19.06,19.15,18.98,19.02,1047100.0,14.1721,14.2391,14.1127,14.1424,1047100.0
2007-05-17 09:35:00,19.02,19.06,18.99,19.02,516900.0,14.1424,14.1721,14.1201,14.1424,516900.0
2007-05-17 09:40:00,19.02,19.03,18.87,18.87,457100.0,14.1424,14.1498,14.0309,14.0309,457100.0
2007-05-17 09:45:00,18.87,18.99,18.85,18.92,909900.0,14.0309,14.1201,14.016,14.068,909900.0
2007-05-17 09:50:00,18.92,18.95,18.88,18.91,358100.0,14.068,14.0904,14.0383,14.0606,358100.0
2007-05-17 09:55:00,18.92,19.01,18.92,18.98,358100.0,14.068,14.135,14.068,14.1127,358100.0
2007-05-17 10:00:00,18.97,19.08,18.91,19.07,851600.0,14.1052,14.187,14.0606,14.1796,851600.0
2007-05-17 10:05:00,19.08,19.09,18.99,19.01,568700.0,14.187,14.1945,14.1201,14.135,568700.0
2007-05-17 10:10:00,19.01,19.01,18.95,18.97,461700.0,14.135,14.135,14.0904,14.1052,461700.0
2007-05-17 10:15:00,18.97,19.0,18.93,18.93,287800.0,14.1052,14.1275,14.0755,14.0755,287800.0
2007-05-17 10:20:00,18.93,18.95,18.87,18.88,639000.0,14.0755,14.0904,14.0309,14.0383,639000.0
2007-05-17 10:25:00,18.88,18.89,18.83,18.86,751700.0,14.0383,14.0457,14.0011,14.0234,751700.0
2007-05-17 10:30:00,18.86,18.89,18.86,18.89,536200.0,14.0234,14.0457,14.0234,14.0457,536200.0
2007-05-17 10:35:00,18.89,18.92,18.86,18.86,787000.0,14.0457,14.068,14.0234,14.0234,787000.0
2007-05-17 10:40:00,18.86,18.93,18.8,18.8,599500.0,14.0234,14.0755,13.9788,13.9788,599500.0
2007-05-17 10:45:00,18.81,18.87,18.78,18.86,573100.0,13.9863,14.0309,13.964,14.0234,573100.0
2007-05-17 10:50:00,18.87,18.93,18.86,18.88,712400.0,14.0309,14.0755,14.0234,14.0383,712400.0
2007-05-17 10:55:00,18.88,18.91,18.87,18.91,401400.0,14.0383,14.0606,14.0309,14.0606,401400.0
2007-05-17 11:00:00,18.91,18.93,18.86,18.87,327600.0,14.0606,14.0755,14.0234,14.0309,327600.0
2007-05-17 11:05:00,18.88,18.91,18.86,18.89,180800.0,14.0383,14.0606,14.0234,14.0457,180800.0
2007-05-17 11:10:00,18.9,18.9,18.89,18.89,76100.0,14.0532,14.0532,14.0457,14.0457,76100.0
2007-05-17 11:15:00,18.9,18.9,18.85,18.85,217900.0,14.0532,14.0532,14.016,14.016,217900.0
2007-05-17 11:20:00,18.86,18.86,18.82,18.83,282000.0,14.0234,14.0234,13.9937,14.0011,282000.0
2007-05-17 11:25:00,18.82,18.85,18.82,18.83,151000.0,13.9937,14.016,13.9937,14.0011,151000.0
2007-05-17 11:30:00,18.84,18.89,18.83,18.88,217100.0,14.0086,14.0457,14.0011,14.0383,217100.0
2007-05-17 11:35:00,18.89,18.89,18.84,18.87,200700.0,14.0457,14.0457,14.0086,14.0309,200700.0
2007-05-17 11:40:00,18.87,18.92,18.86,18.92,149800.0,14.0309,14.068,14.0234,14.068,149800.0
2007-05-17 11:45:00,18.91,18.97,18.9,18.94,298100.0,14.0606,14.1052,14.0532,14.0829,298100.0
2007-05-17 11:50:00,18.93,18.94,18.87,18.89,170500.0,14.0755,14.0829,14.0309,14.0457,170500.0
2007-05-17 11:55:00,18.88,18.91,18.88,18.91,193000.0,14.0383,14.0606,14.0383,14.0606,193000.0
2007-05-17 12:00:00,18.9,18.95,18.87,18.87,285400.0,14.0532,14.0904,14.0309,14.0309,285400.0
2007-05-17 12:05:00,18.87,18.88,18.85,18.86,134900.0,14.0309,14.0383,14.016,14.0234,134900.0
2007-05-17 12:10:00,18.86,18.91,18.85,18.9,246100.0,14.0234,14.0606,14.016,14.0532,246100.0
2007-05-17 12:15:00,18.91,18.93,18.86,18.92,332100.0,14.0606,14.0755,14.0234,14.068,332100.0
2007-05-17 12:20:00,18.93,18.93,18.87,18.88,217300.0,14.0755,14.0755,14.0309,14.0383,217300.0
2007-05-17 12:25:00,18.88,18.91,18.88,18.89,208300.0,14.0383,14.0606,14.0383,14.0457,208300.0
2007-05-17 12:30:00,18.9,18.9,18.88,18.88,86600.0,14.0532,14.0532,14.0383,14.0383,86600.0
2007-05-17 12:35:00,18.89,18.9,18.86,18.9,141500.0,14.0457,14.0532,14.0234,14.0532,141500.0
2007-05-17 12:40:00,18.9,18.9,18.86,18.86,62400.0,14.0532,14.0532,14.0234,14.0234,62400.0
2007-05-17 12:45:00,18.86,18.87,18.85,18.86,108400.0,14.0234,14.0309,14.016,14.0234,108400.0
2007-05-17 12:50:00,18.86,18.89,18.85,18.86,168200.0,14.0234,14.0457,14.016,14.0234,168200.0
2007-05-17 12:55:00,18.86,18.88,18.84,18.84,114500.0,14.0234,14.0383,14.0086,14.0086,114500.0
2007-05-17 13:00:00,18.84,18.85,18.8,18.83,331500.0,14.0086,14.016,13.9788,14.0011,331500.0
2007-05-17 13:05:00,18.83,18.87,18.82,18.87,163400.0,14.0011,14.0309,13.9937,14.0309,163400.0
2007-05-17 13:10:00,18.87,18.88,18.84,18.84,182000.0,14.0309,14.0383,14.0086,14.0086,182000.0
2007-05-17 13:15:00,18.85,18.87,18.84,18.87,116600.0,14.016,14.0309,14.0086,14.0309,116600.0
2007-05-17 13:20:00,18.87,18.88,18.86,18.87,102100.0,14.0309,14.0383,14.0234,14.0309,102100.0
2007-05-17 13:25:00,18.88,18.88,18.86,18.87,119900.0,14.0383,14.0383,14.0234,14.0309,119900.0
2007-05-17 13:30:00,18.88,18.91,18.86,18.91,421800.0,14.0383,14.0606,14.0234,14.0606,421800.0
2007-05-17 13:35:00,18.91,18.92,18.88,18.89,264800.0,14.0606,14.068,14.0383,14.0457,264800.0
2007-05-17 13:40:00,18.88,18.9,18.87,18.89,253900.0,14.0383,14.0532,14.0309,14.0457,253900.0
2007-05-17 13:45:00,18.9,18.9,18.89,18.9,146200.0,14.0532,14.0532,14.0457,14.0532,146200.0
2007-05-17 13:50:00,18.9,18.9,18.87,18.9,159300.0,14.0532,14.0532,14.0309,14.0532,159300.0
2007-05-17 13:55:00,18.89,18.9,18.88,18.89,83200.0,14.0457,14.0532,14.0383,14.0457,83200.0
2007-05-17 14:00:00,18.88,18.89,18.88,18.88,50100.0,14.0383,14.0457,14.0383,14.0383,50100.0
2007-05-17 14:05:00,18.89,18.92,18.88,18.92,151500.0,14.0457,14.068,14.0383,14.068,151500.0
2007-05-17 14:10:00,18.92,18.92,18.89,18.91,145700.0,14.068,14.068,14.0457,14.0606,145700.0
2007-05-17 14:15:00,18.92,18.93,18.9,18.92,212400.0,14.068,14.0755,14.0532,14.068,212400.0
2007-05-17 14:20:00,18.92,18.96,18.88,18.94,205200.0,14.068,14.0978,14.0383,14.0829,205200.0
2007-05-17 14:25:00,18.93,18.98,18.93,18.98,217700.0,14.0755,14.1127,14.0755,14.1127,217700.0
2007-05-17 14:30:00,18.99,18.99,18.95,18.96,221500.0,14.1201,14.1201,14.0904,14.0978,221500.0
2007-05-17 14:35:00,18.95,18.97,18.94,18.94,247500.0,14.0904,14.1052,14.0829,14.0829,247500.0
2007-05-17 14:40:00,18.95,18.98,18.94,18.96,236400.0,14.0904,14.1127,14.0829,14.0978,236400.0
2007-05-17 14:45:00,18.97,18.99,18.96,18.98,165900.0,14.1052,14.1201,14.0978,14.1127,165900.0
2007-05-17 14:50:00,18.98,19.01,18.97,19.0,343700.0,14.1127,14.135,14.1052,14.1275,343700.0
2007-05-17 14:55:00,18.99,19.0,18.96,18.99,269200.0,14.1201,14.1275,14.0978,14.1201,269200.0
2007-05-17 15:00:00,18.99,19.01,18.97,19.0,301000.0,14.1201,14.135,14.1052,14.1275,301000.0
2007-05-17 15:05:00,19.0,19.0,18.95,18.96,231400.0,14.1275,14.1275,14.0904,14.0978,231400.0
2007-05-17 15:10:00,18.96,18.97,18.93,18.97,209500.0,14.0978,14.1052,14.0755,14.1052,209500.0
2007-05-17 15:15:00,18.97,18.97,18.94,18.95,157800.0,14.1052,14.1052,14.0829,14.0904,157800.0
2007-05-17 15:20:00,18.95,18.95,18.93,18.95,270400.0,14.0904,14.0904,14.0755,14.0904,270400.0
2007-05-17 15:25:00,18.95,18.96,18.92,18.93,284300.0,14.0904,14.0978,14.068,14.0755,284300.0
2007-05-17 15:30:00,18.92,18.95,18.91,18.91,357000.0,14.068,14.0904,14.0606,14.0606,357000.0
2007-05-17 15:35:00,18.91,18.95,18.89,18.95,588200.0,14.0606,14.0904,14.0457,14.0904,588200.0
2007-05-17 15:40:00,18.95,18.95,18.93,18.94,273400.0,14.0904,14.0904,14.0755,14.0829,273400.0
2007-05-17 15:45:00,18.95,18.97,18.94,18.95,680200.0,14.0904,14.1052,14.0829,14.0904,680200.0
2007-05-17 15:50:00,18.96,18.96,18.95,18.95,307400.0,14.0978,14.0978,14.0904,14.0904,307400.0
2007-05-17 15:55:00,18.95,18.97,18.92,18.95,880900.0,14.0904,14.1052,14.068,14.0904,880900.0
2007-05-18 09:30:00,18.97,19.02,18.94,18.94,3675500.0,14.1052,14.1424,14.0829,14.0829,3675500.0
2007-05-18 09:35:00,18.97,18.97,18.84,18.87,735900.0,14.1052,14.1052,14.0086,14.0309,735900.0
2007-05-18 09:40:00,18.87,19.0,18.81,18.88,510200.0,14.0309,14.1275,13.9863,14.0383,510200.0
2007-05-18 09:45:00,18.89,19.0,18.81,18.84,710500.0,14.0457,14.1275,13.9863,14.0086,710500.0
2007-05-18 09:50:00,18.84,18.9,18.81,18.89,426700.0,14.0086,14.0532,13.9863,14.0457,426700.0
2007-05-18 09:55:00,18.89,18.96,18.89,18.93,467300.0,14.0457,14.0978,14.0457,14.0755,467300.0
2007-05-18 10:00:00,18.94,18.97,18.93,18.95,426600.0,14.0829,14.1052,14.0755,14.0904,426600.0
2007-05-18 10:05:00,18.95,19.0,18.95,18.97,284500.0,14.0904,14.1275,14.0904,14.1052,284500.0
2007-05-18 10:10:00,18.97,19.0,18.97,18.98,461000.0,14.1052,14.1275,14.1052,14.1127,461000.0
2007-05-18 10:15:00,18.97,19.0,18.96,18.96,345300.0,14.1052,14.1275,14.0978,14.0978,345300.0
2007-05-18 10:20:00,18.96,19.0,18.96,18.99,428800.0,14.0978,14.1275,14.0978,14.1201,428800.0
2007-05-18 10:25:00,18.98,19.0,18.96,18.97,272000.0,14.1127,14.1275,14.0978,14.1052,272000.0
2007-05-18 10:30:00,18.96,18.97,18.91,18.93,375900.0,14.0978,14.1052,14.0606,14.0755,375900.0
2007-05-18 10:35:00,18.93,18.95,18.92,18.94,273300.0,14.0755,14.0904,14.068,14.0829,273300.0
2007-05-18 10:40:00,18.93,18.93,18.87,18.88,600400.0,14.0755,14.0755,14.0309,14.0383,600400.0
2007-05-18 10:45:00,18.88,18.91,18.84,18.85,649600.0,14.0383,14.0606,14.0086,14.016,649600.0
2007-05-18 10:50:00,18.85,18.85,18.82,18.82,302600.0,14.016,14.016,13.9937,13.9937,302600.0
2007-05-18 10:55:00,18.82,18.84,18.78,18.81,535000.0,13.9937,14.0086,13.964,13.9863,535000.0
2007-05-18 11:00:00,18.81,18.81,18.78,18.8,252800.0,13.9863,13.9863,13.964,13.9788,252800.0
2007-05-18 11:05:00,18.8,18.85,18.79,18.85,216300.0,13.9788,14.016,13.9714,14.016,216300.0
2007-05-18 11:10:00,18.84,18.86,18.84,18.85,216300.0,14.0086,14.0234,14.0086,14.016,216300.0
2007-05-18 11:15:00,18.86,18.86,18.84,18.84,126500.0,14.0234,14.0234,14.0086,14.0086,126500.0
2007-05-18 11:20:00,18.84,18.86,18.83,18.85,236700.0,14.0086,14.0234,14.0011,14.016,236700.0
2007-05-18 11:25:00,18.85,18.9,18.85,18.87,393500.0,14.016,14.0532,14.016,14.0309,393500.0
2007-05-18 11:30:00,18.88,18.92,18.87,18.91,259100.0,14.0383,14.068,14.0309,14.0606,259100.0
2007-05-18 11:35:00,18.91,18.91,18.88,18.89,235000.0,14.0606,14.0606,14.0383,14.0457,235000.0
2007-05-18 11:40:00,18.89,18.93,18.89,18.91,245800.0,14.0457,14.0755,14.0457,14.0606,245800.0
2007-05-18 11:45:00,18.92,18.93,18.85,18.85,640000.0,14.068,14.0755,14.016,14.016,640000.0
2007-05-18 11:50:00,18.85,18.86,18.84,18.84,298900.0,14.016,14.0234,14.0086,14.0086,298900.0
2007-05-18 11:55:00,18.83,18.85,18.81,18.85,387300.0,14.0011,14.016,13.9863,14.016,387300.0
2007-05-18 12:00:00,18.84,18.85,18.84,18.84,164000.0,14.0086,14.016,14.0086,14.0086,164000.0
2007-05-18 12:05:00,18.85,18.85,18.83,18.83,176900.0,14.016,14.016,14.0011,14.0011,176900.0
2007-05-18 12:10:00,18.84,18.85,18.83,18.84,94700.0,14.0086,14.016,14.0011,14.0086,94700.0
2007-05-18 12:15:00,18.85,18.85,18.83,18.84,157300.0,14.016,14.016,14.0011,14.0086,157300.0
2007-05-18 12:20:00,18.84,18.85,18.84,18.85,81800.0,14.0086,14.016,14.0086,14.016,81800.0
2007-05-18 12:25:00,18.85,18.88,18.85,18.87,341100.0,14.016,14.0383,14.016,14.0309,341100.0
2007-05-18 12:30:00,18.86,18.87,18.86,18.87,128200.0,14.0234,14.0309,14.0234,14.0309,128200.0
2007-05-18 12:35:00,18.87,18.9,18.87,18.88,176700.0,14.0309,14.0532,14.0309,14.0383,176700.0
2007-05-18 12:40:00,18.89,18.93,18.88,18.91,289800.0,14.0457,14.0755,14.0383,14.0606,289800.0
2007-05-18 12:45:00,18.91,18.92,18.9,18.91,222600.0,14.0606,14.068,14.0532,14.0606,222600.0
2007-05-18 12:50:00,18.9,18.91,18.85,18.88,108900.0,14.0532,14.0606,14.016,14.0383,108900.0
2007-05-18 12:55:00,18.89,18.89,18.87,18.88,155200.0,14.0457,14.0457,14.0309,14.0383,155200.0
2007-05-18 13:00:00,18.89,18.89,18.88,18.88,65300.0,14.0457,14.0457,14.0383,14.0383,65300.0
2007-05-18 13:05:00,18.88,18.89,18.87,18.87,86700.0,14.0383,14.0457,14.0309,14.0309,86700.0
2007-05-18 13:10:00,18.87,18.87,18.86,18.87,121000.0,14.0309,14.0309,14.0234,14.0309,121000.0
2007-05-18 13:15:00,18.87,18.87,18.86,18.87,51200.0,14.0309,14.0309,14.0234,14.0309,51200.0
2007-05-18 13:20:00,18.87,18.87,18.86,18.86,49000.0,14.0309,14.0309,14.0234,14.0234,49000.0
2007-05-18 13:25:00,18.86,18.87,18.86,18.87,97200.0,14.0234,14.0309,14.0234,14.0309,97200.0
2007-05-18 13:30:00,18.87,18.87,18.86,18.87,64300.0,14.0309,14.0309,14.0234,14.0309,64300.0
2007-05-18 13:35:00,18.87,18.87,18.86,18.87,137200.0,14.0309,14.0309,14.0234,14.0309,137200.0
2007-05-18 13:40:00,18.87,18.91,18.86,18.9,233300.0,14.0309,14.0606,14.0234,14.0532,233300.0
2007-05-18 13:45:00,18.9,18.92,18.9,18.91,241500.0,14.0532,14.068,14.0532,14.0606,241500.0
2007-05-18 13:50:00,18.91,18.91,18.89,18.9,113400.0,14.0606,14.0606,14.0457,14.0532,113400.0
2007-05-18 13:55:00,18.9,18.91,18.89,18.91,74300.0,14.0532,14.0606,14.0457,14.0606,74300.0
2007-05-18 14:00:00,18.91,18.92,18.9,18.92,140200.0,14.0606,14.068,14.0532,14.068,140200.0
2007-05-18 14:05:00,18.91,18.94,18.91,18.94,170900.0,14.0606,14.0829,14.0606,14.0829,170900.0
2007-05-18 14:10:00,18.94,18.94,18.9,18.9,174400.0,14.0829,14.0829,14.0532,14.0532,174400.0
2007-05-18 14:15:00,18.91,18.93,18.9,18.92,158200.0,14.0606,14.0755,14.0532,14.068,158200.0
2007-05-18 14:20:00,18.92,18.94,18.9,18.91,204800.0,14.068,14.0829,14.0532,14.0606,204800.0
2007-05-18 14:25:00,18.9,18.91,18.89,18.89,147700.0,14.0532,14.0606,14.0457,14.0457,147700.0
2007-05-18 14:30:00,18.89,18.94,18.88,18.89,163900.0,14.0457,14.0829,14.0383,14.0457,163900.0
2007-05-18 14:35:00,18.88,18.89,18.87,18.87,147600.0,14.0383,14.0457,14.0309,14.0309,147600.0
2007-05-18 14:40:00,18.87,18.88,18.83,18.85,271500.0,14.0309,14.0383,14.0011,14.016,271500.0
2007-05-18 14:45:00,18.84,18.85,18.84,18.84,65600.0,14.0086,14.016,14.0086,14.0086,65600.0
2007-05-18 14:50:00,18.85,18.87,18.84,18.86,298300.0,14.016,14.0309,14.0086,14.0234,298300.0
2007-05-18 14:55:00,18.86,18.87,18.85,18.86,241800.0,14.0234,14.0309,14.016,14.0234,241800.0
2007-05-18 15:00:00,18.86,18.86,18.83,18.85,345400.0,14.0234,14.0234,14.0011,14.016,345400.0
2007-05-18 15:05:00,18.84,18.85,18.81,18.81,312500.0,14.0086,14.016,13.9863,13.9863,312500.0
2007-05-18 15:10:00,18.81,18.84,18.81,18.84,450800.0,13.9863,14.0086,13.9863,14.0086,450800.0
2007-05-18 15:15:00,18.84,18.85,18.82,18.84,394500.0,14.0086,14.016,13.9937,14.0086,394500.0
2007-05-18 15:20:00,18.84,18.85,18.83,18.83,229000.0,14.0086,14.016,14.0011,14.0011,229000.0
2007-05-18 15:25:00,18.83,18.85,18.83,18.85,171000.0,14.0011,14.016,14.0011,14.016,171000.0
2007-05-18 15:30:00,18.85,18.85,18.84,18.84,254800.0,14.016,14.016,14.0086,14.0086,254800.0
2007-05-18 15:35:00,18.84,18.85,18.84,18.84,132900.0,14.0086,14.016,14.0086,14.0086,132900.0
2007-05-18 15:40:00,18.84,18.89,18.83,18.88,691000.0,14.0086,14.0457,14.0011,14.0383,691000.0
2007-05-18 15:45:00,18.87,18.88,18.85,18.86,498800.0,14.0309,14.0383,14.016,14.0234,498800.0
2007-05-18 15:50:00,18.86,18.9,18.86,18.88,773400.0,14.0234,14.0532,14.0234,14.0383,773400.0
2007-05-18 15:55:00,18.88,18.89,18.84,18.85,1449900.0,14.0383,14.0457,14.0086,14.016,1449900.0
2007-05-21 09:30:00,18.84,18.85,18.77,18.77,527500.0,14.0086,14.016,13.9565,13.9565,527500.0
2007-05-21 09:35:00,18.78,18.84,18.73,18.84,385000.0,13.964,14.0086,13.9268,14.0086,385000.0
2007-05-21 09:40:00,18.84,18.85,18.82,18.84,177500.0,14.0086,14.016,13.9937,14.0086,177500.0
2007-05-21 09:45:00,18.84,18.85,18.83,18.85,495500.0,14.0086,14.016,14.0011,14.016,495500.0
2007-05-21 09:50:00,18.85,18.86,18.83,18.85,362300.0,14.016,14.0234,14.0011,14.016,362300.0
2007-05-21 09:55:00,18.86,18.89,18.85,18.88,342500.0,14.0234,14.0457,14.016,14.0383,342500.0
2007-05-21 10:00:00,18.88,18.93,18.87,18.92,384600.0,14.0383,14.0755,14.0309,14.068,384600.0
2007-05-21 10:05:00,18.93,18.95,18.91,18.94,480200.0,14.0755,14.0904,14.0606,14.0829,480200.0
2007-05-21 10:10:00,18.94,18.96,18.94,18.94,472300.0,14.0829,14.0978,14.0829,14.0829,472300.0
2007-05-21 10:15:00,18.94,18.96,18.93,18.95,545200.0,14.0829,14.0978,14.0755,14.0904,545200.0
2007-05-21 10:20:00,18.95,19.0,18.95,18.98,446200.0,14.0904,14.1275,14.0904,14.1127,446200.0
2007-05-21 10:25:00,18.98,19.06,18.98,19.05,630500.0,14.1127,14.1721,14.1127,14.1647,630500.0
2007-05-21 10:30:00,19.05,19.06,19.01,19.05,536200.0,14.1647,14.1721,14.135,14.1647,536200.0
2007-05-21 10:35:00,19.05,19.09,19.04,19.06,831800.0,14.1647,14.1945,14.1573,14.1721,831800.0
2007-05-21 10:40:00,19.05,19.08,19.02,19.04,815800.0,14.1647,14.187,14.1424,14.1573,815800.0
2007-05-21 10:45:00,19.04,19.1,19.04,19.1,641200.0,14.1573,14.2019,14.1573,14.2019,641200.0
2007-05-21 10:50:00,19.09,19.14,19.08,19.13,640900.0,14.1945,14.2316,14.187,14.2242,640900.0
2007-05-21 10:55:00,19.13,19.15,19.12,19.15,300700.0,14.2242,14.2391,14.2168,14.2391,300700.0
2007-05-21 11:00:00,19.14,19.15,19.06,19.15,574500.0,14.2316,14.2391,14.1721,14.2391,574500.0
2007-05-21 11:05:00,19.15,19.17,19.14,19.16,244900.0,14.2391,14.2539,14.2316,14.2465,244900.0
2007-05-21 11:10:00,19.16,19.18,19.14,19.15,389100.0,14.2465,14.2614,14.2316,14.2391,389100.0
2007-05-21 11:15:00,19.14,19.15,19.06,19.15,250400.0,14.2316,14.2391,14.1721,14.2391,250400.0
2007-05-21 11:20:00,19.14,19.16,19.14,19.14,188100.0,14.2316,14.2465,14.2316,14.2316,188100.0
2007-05-21 11:25:00,19.15,19.15,19.14,19.15,77800.0,14.2391,14.2391,14.2316,14.2391,77800.0
2007-05-21 11:30:00,19.15,19.16,19.14,19.16,393900.0,14.2391,14.2465,14.2316,14.2465,393900.0
2007-05-21 11:35:00,19.15,19.18,19.15,19.18,234300.0,14.2391,14.2614,14.2391,14.2614,234300.0
2007-05-21 11:40:00,19.19,19.19,19.18,19.18,143000.0,14.2688,14.2688,14.2614,14.2614,143000.0
2007-05-21 11:45:00,19.19,19.19,19.15,19.15,384000.0,14.2688,14.2688,14.2391,14.2391,384000.0
2007-05-21 11:50:00,19.15,19.16,19.11,19.14,461700.0,14.2391,14.2465,14.2093,14.2316,461700.0
2007-05-21 11:55:00,19.14,19.15,19.14,19.14,133800.0,14.2316,14.2391,14.2316,14.2316,133800.0
2007-05-21 12:00:00,19.14,19.16,19.12,19.16,261600.0,14.2316,14.2465,14.2168,14.2465,261600.0
2007-05-21 12:05:00,19.16,19.18,19.15,19.18,299500.0,14.2465,14.2614,14.2391,14.2614,299500.0
2007-05-21 12:10:00,19.17,19.2,19.17,19.17,286500.0,14.2539,14.2762,14.2539,14.2539,286500.0
2007-05-21 12:15:00,19.17,19.18,19.16,19.16,134700.0,14.2539,14.2614,14.2465,14.2465,134700.0
2007-05-21 12:20:00,19.16,19.22,19.16,19.22,437100.0,14.2465,14.2911,14.2465,14.2911,437100.0
2007-05-21 12:25:00,19.21,19.22,19.18,19.2,242800.0,14.2837,14.2911,14.2614,14.2762,242800.0
2007-05-21 12:30:00,19.19,19.22,19.19,19.22,49200.0,14.2688,14.2911,14.2688,14.2911,49200.0
2007-05-21 12:35:00,19.22,19.23,19.21,19.23,168900.0,14.2911,14.2986,14.2837,14.2986,168900.0
2007-05-21 12:40:00,19.22,19.23,19.22,19.22,67900.0,14.2911,14.2986,14.2911,14.2911,67900.0
2007-05-21 12:45:00,19.22,19.24,19.22,19.24,171500.0,14.2911,14.306,14.2911,14.306,171500.0
2007-05-21 12:50:00,19.24,19.24,19.21,19.22,281800.0,14.306,14.306,14.2837,14.2911,281800.0
2007-05-21 12:55:00,19.22,19.23,19.22,19.22,80600.0,14.2911,14.2986,14.2911,14.2911,80600.0
2007-05-21 13:00:00,19.22,19.23,19.2,19.22,406100.0,14.2911,14.2986,14.2762,14.2911,406100.0
2007-05-21 13:05:00,19.23,19.25,19.19,19.2,953600.0,14.2986,14.3134,14.2688,14.2762,953600.0
2007-05-21 13:10:00,19.19,19.21,19.18,19.19,274200.0,14.2688,14.2837,14.2614,14.2688,274200.0
2007-05-21 13:15:00,19.19,19.2,19.19,19.2,94500.0,14.2688,14.2762,14.2688,14.2762,94500.0
2007-05-21 13:20:00,19.19,19.2,19.18,19.2,104200.0,14.2688,14.2762,14.2614,14.2762,104200.0
2007-05-21 13:25:00,19.2,19.2,19.16,19.16,228500.0,14.2762,14.2762,14.2465,14.2465,228500.0
2007-05-21 13:30:00,19.16,19.17,19.12,19.12,279500.0,14.2465,14.2539,14.2168,14.2168,279500.0
2007-05-21 13:35:00,19.12,19.13,19.07,19.09,433000.0,14.2168,14.2242,14.1796,14.1945,433000.0
2007-05-21 13:40:00,19.09,19.11,19.06,19.08,292300.0,14.1945,14.2093,14.1721,14.187,292300.0
2007-05-21 13:45:00,19.07,19.12,19.07,19.1,246400.0,14.1796,14.2168,14.1796,14.2019,246400.0
2007-05-21 13:50:00,19.11,19.12,19.1,19.1,145900.0,14.2093,14.2168,14.2019,14.2019,145900.0
2007-05-21 13:55:00,19.1,19.11,19.1,19.1,31500.0,14.2019,14.2093,14.2019,14.2019,31500.0
2007-05-21 14:00:00,19.1,19.11,19.07,19.09,233100.0,14.2019,14.2093,14.1796,14.1945,233100.0
2007-05-21 14:05:00,19.08,19.09,19.06,19.06,161800.0,14.187,14.1945,14.1721,14.1721,161800.0
2007-05-21 14:10:00,19.06,19.07,19.02,19.04,719400.0,14.1721,14.1796,14.1424,14.1573,719400.0
2007-05-21 14:15:00,19.04,19.04,19.02,19.04,410100.0,14.1573,14.1573,14.1424,14.1573,410100.0
2007-05-21 14:20:00,19.04,19.07,19.03,19.03,588100.0,14.1573,14.1796,14.1498,14.1498,588100.0
2007-05-21 14:25:00,19.03,19.04,19.0,19.01,630100.0,14.1498,14.1573,14.1275,14.135,630100.0
2007-05-21 14:30:00,19.01,19.01,18.99,19.0,490200.0,14.135,14.135,14.1201,14.1275,490200.0
2007-05-21 14:35:00,19.0,19.02,18.99,19.02,313000.0,14.1275,14.1424,14.1201,14.1424,313000.0
2007-05-21 14:40:00,19.02,19.03,19.01,19.03,237900.0,14.1424,14.1498,14.135,14.1498,237900.0
2007-05-21 14:45:00,19.03,19.04,19.0,19.0,311100.0,14.1498,14.1573,14.1275,14.1275,311100.0
2007-05-21 14:50:00,19.01,19.03,19.0,19.02,370100.0,14.135,14.1498,14.1275,14.1424,370100.0
2007-05-21 14:55:00,19.03,19.03,18.98,19.0,330800.0,14.1498,14.1498,14.1127,14.1275,330800.0
2007-05-21 15:00:00,19.0,19.01,18.96,18.97,385800.0,14.1275,14.135,14.0978,14.1052,385800.0
2007-05-21 15:05:00,18.97,19.0,18.96,18.97,743400.0,14.1052,14.1275,14.0978,14.1052,743400.0
2007-05-21 15:10:00,18.97,18.98,18.92,18.97,662400.0,14.1052,14.1127,14.068,14.1052,662400.0
2007-05-21 15:15:00,18.97,18.98,18.92,18.94,531500.0,14.1052,14.1127,14.068,14.0829,531500.0
2007-05-21 15:20:00,18.95,18.95,18.89,18.89,526700.0,14.0904,14.0904,14.0457,14.0457,526700.0
2007-05-21 15:25:00,18.89,18.91,18.83,18.83,723400.0,14.0457,14.0606,14.0011,14.0011,723400.0
2007-05-21 15:30:00,18.84,18.85,18.81,18.81,362300.0,14.0086,14.016,13.9863,13.9863,362300.0
2007-05-21 15:35:00,18.81,18.84,18.81,18.84,555300.0,13.9863,14.0086,13.9863,14.0086,555300.0
2007-05-21 15:40:00,18.84,18.86,18.84,18.84,323600.0,14.0086,14.0234,14.0086,14.0086,323600.0
2007-05-21 15:45:00,18.85,18.86,18.84,18.86,443800.0,14.016,14.0234,14.0086,14.0234,443800.0
2007-05-21 15:50:00,18.86,18.89,18.85,18.87,571700.0,14.0234,14.0457,14.016,14.0309,571700.0
2007-05-21 15:55:00,18.87,18.9,18.85,18.9,609500.0,14.0309,14.0532,14.016,14.0532,609500.0
2007-05-22 09:30:00,18.94,18.99,18.9,18.93,298300.0,14.0829,14.1201,14.0532,14.0755,298300.0
2007-05-22 09:35:00,18.93,18.94,18.86,18.87,248700.0,14.0755,14.0829,14.0234,14.0309,248700.0
2007-05-22 09:40:00,18.88,18.96,18.87,18.9,453300.0,14.0383,14.0978,14.0309,14.0532,453300.0
2007-05-22 09:45:00,18.89,18.94,18.88,18.88,268900.0,14.0457,14.0829,14.0383,14.0383,268900.0
2007-05-22 09:50:00,18.89,18.92,18.84,18.91,503500.0,14.0457,14.068,14.0086,14.0606,503500.0
2007-05-22 09:55:00,18.92,18.93,18.9,18.9,208000.0,14.068,14.0755,14.0532,14.0532,208000.0
2007-05-22 10:00:00,18.91,18.93,18.89,18.92,668600.0,14.0606,14.0755,14.0457,14.068,668600.0
2007-05-22 10:05:00,18.92,18.93,18.88,18.9,502700.0,14.068,14.0755,14.0383,14.0532,502700.0
2007-05-22 10:10:00,18.9,18.95,18.9,18.93,280200.0,14.0532,14.0904,14.0532,14.0755,280200.0
2007-05-22 10:15:00,18.93,18.95,18.91,18.92,396200.0,14.0755,14.0904,14.0606,14.068,396200.0
2007-05-22 10:20:00,18.92,18.95,18.91,18.94,311400.0,14.068,14.0904,14.0606,14.0829,311400.0
2007-05-22 10:25:00,18.95,19.01,18.95,18.99,609700.0,14.0904,14.135,14.0904,14.1201,609700.0
2007-05-22 10:30:00,18.99,19.0,18.96,18.97,286300.0,14.1201,14.1275,14.0978,14.1052,286300.0
2007-05-22 10:35:00,18.97,18.99,18.96,18.97,247800.0,14.1052,14.1201,14.0978,14.1052,247800.0
2007-05-22 10:40:00,18.97,19.0,18.96,18.98,219200.0,14.1052,14.1275,14.0978,14.1127,219200.0
2007-05-22 10:45:00,18.98,18.99,18.98,18.99,209800.0,14.1127,14.1201,14.1127,14.1201,209800.0
2007-05-22 10:50:00,18.99,18.99,18.95,18.96,192900.0,14.1201,14.1201,14.0904,14.0978,192900.0
2007-05-22 10:55:00,18.95,18.99,18.95,18.98,103500.0,14.0904,14.1201,14.0904,14.1127,103500.0
2007-05-22 11:00:00,18.98,19.0,18.98,19.0,255500.0,14.1127,14.1275,14.1127,14.1275,255500.0
2007-05-22 11:05:00,19.0,19.01,18.99,19.01,133200.0,14.1275,14.135,14.1201,14.135,133200.0
2007-05-22 11:10:00,19.01,19.05,19.01,19.03,429500.0,14.135,14.1647,14.135,14.1498,429500.0
2007-05-22 11:15:00,19.04,19.05,19.03,19.03,270900.0,14.1573,14.1647,14.1498,14.1498,270900.0
2007-05-22 11:20:00,19.03,19.04,19.03,19.04,364900.0,14.1498,14.1573,14.1498,14.1573,364900.0
2007-05-22 11:25:00,19.04,19.05,19.03,19.04,282500.0,14.1573,14.1647,14.1498,14.1573,282500.0
2007-05-22 11:30:00,19.05,19.05,19.03,19.03,228900.0,14.1647,14.1647,14.1498,14.1498,228900.0
2007-05-22 11:35:00,19.04,19.07,19.03,19.07,379700.0,14.1573,14.1796,14.1498,14.1796,379700.0
2007-05-22 11:40:00,19.07,19.08,19.03,19.03,527200.0,14.1796,14.187,14.1498,14.1498,527200.0
2007-05-22 11:45:00,19.03,19.06,19.03,19.04,405400.0,14.1498,14.1721,14.1498,14.1573,405400.0
2007-05-22 11:50:00,19.04,19.06,19.03,19.03,249900.0,14.1573,14.1721,14.1498,14.1498,249900.0
2007-05-22 11:55:00,19.04,19.05,19.0,19.05,478500.0,14.1573,14.1647,14.1275,14.1647,478500.0
2007-05-22 12:00:00,19.04,19.05,19.02,19.02,320000.0,14.1573,14.1647,14.1424,14.1424,320000.0
2007-05-22 12:05:00,19.02,19.06,19.02,19.05,246100.0,14.1424,14.1721,14.1424,14.1647,246100.0
2007-05-22 12:10:00,19.05,19.08,19.04,19.08,144400.0,14.1647,14.187,14.1573,14.187,144400.0
2007-05-22 12:15:00,19.07,19.09,19.07,19.08,171400.0,14.1796,14.1945,14.1796,14.187,171400.0
2007-05-22 12:20:00,19.08,19.1,19.08,19.09,104000.0,14.187,14.2019,14.187,14.1945,104000.0
2007-05-22 12:25:00,19.09,19.11,19.09,19.1,121000.0,14.1945,14.2093,14.1945,14.2019,121000.0
2007-05-22 12:30:00,19.11,19.12,19.11,19.11,76300.0,14.2093,14.2168,14.2093,14.2093,76300.0
2007-05-22 12:35:00,19.12,19.14,19.11,19.12,216200.0,14.2168,14.2316,14.2093,14.2168,216200.0
2007-05-22 12:40:00,19.12,19.13,19.09,19.12,265500.0,14.2168,14.2242,14.1945,14.2168,265500.0
2007-05-22 12:45:00,19.13,19.13,19.1,19.13,164300.0,14.2242,14.2242,14.2019,14.2242,164300.0
2007-05-22 12:50:00,19.13,19.15,19.12,19.14,138500.0,14.2242,14.2391,14.2168,14.2316,138500.0
2007-05-22 12:55:00,19.14,19.15,19.13,19.15,228900.0,14.2316,14.2391,14.2242,14.2391,228900.0
2007-05-22 13:00:00,19.15,19.15,19.13,19.14,295200.0,14.2391,14.2391,14.2242,14.2316,295200.0
2007-05-22 13:05:00,19.14,19.19,19.14,19.18,316900.0,14.2316,14.2688,14.2316,14.2614,316900.0
2007-05-22 13:10:00,19.17,19.18,19.14,19.14,109000.0,14.2539,14.2614,14.2316,14.2316,109000.0
2007-05-22 13:15:00,19.14,19.17,19.13,19.16,235200.0,14.2316,14.2539,14.2242,14.2465,235200.0
2007-05-22 13:20:00,19.16,19.17,19.14,19.14,172700.0,14.2465,14.2539,14.2316,14.2316,172700.0
2007-05-22 13:25:00,19.15,19.15,19.14,19.15,27600.0,14.2391,14.2391,14.2316,14.2391,27600.0
2007-05-22 13:30:00,19.15,19.19,19.15,19.19,138200.0,14.2391,14.2688,14.2391,14.2688,138200.0
2007-05-22 13:35:00,19.19,19.24,19.18,19.18,428700.0,14.2688,14.306,14.2614,14.2614,428700.0
2007-05-22 13:40:00,19.18,19.19,19.17,19.19,207700.0,14.2614,14.2688,14.2539,14.2688,207700.0
2007-05-22 13:45:00,19.19,19.19,19.18,19.18,106300.0,14.2688,14.2688,14.2614,14.2614,106300.0
2007-05-22 13:50:00,19.18,19.21,19.18,19.19,466100.0,14.2614,14.2837,14.2614,14.2688,466100.0
2007-05-22 13:55:00,19.2,19.2,19.17,19.17,282800.0,14.2762,14.2762,14.2539,14.2539,282800.0
2007-05-22 14:00:00,19.17,19.19,19.15,19.18,161600.0,14.2539,14.2688,14.2391,14.2614,161600.0
2007-05-22 14:05:00,19.19,19.2,19.18,19.18,191300.0,14.2688,14.2762,14.2614,14.2614,191300.0
2007-05-22 14:10:00,19.18,19.2,19.18,19.2,87000.0,14.2614,14.2762,14.2614,14.2762,87000.0
2007-05-22 14:15:00,19.2,19.2,19.18,19.18,168700.0,14.2762,14.2762,14.2614,14.2614,168700.0
2007-05-22 14:20:00,19.19,19.19,19.17,19.19,181500.0,14.2688,14.2688,14.2539,14.2688,181500.0
2007-05-22 14:25:00,19.19,19.2,19.18,19.18,194900.0,14.2688,14.2762,14.2614,14.2614,194900.0
2007-05-22 14:30:00,19.18,19.23,19.17,19.22,304400.0,14.2614,14.2986,14.2539,14.2911,304400.0
2007-05-22 14:35:00,19.22,19.24,19.2,19.23,574500.0,14.2911,14.306,14.2762,14.2986,574500.0
2007-05-22 14:40:00,19.23,19.27,19.23,19.26,390300.0,14.2986,14.3283,14.2986,14.3209,390300.0
2007-05-22 14:45:00,19.25,19.27,19.25,19.25,285000.0,14.3134,14.3283,14.3134,14.3134,285000.0
2007-05-22 14:50:00,19.25,19.3,19.25,19.29,275900.0,14.3134,14.3506,14.3134,14.3432,275900.0
2007-05-22 14:55:00,19.29,19.3,19.27,19.29,358800.0,14.3432,14.3506,14.3283,14.3432,358800.0
2007-05-22 15:00:00,19.29,19.3,19.26,19.26,273300.0,14.3432,14.3506,14.3209,14.3209,273300.0
2007-05-22 15:05:00,19.26,19.27,19.25,19.26,190000.0,14.3209,14.3283,14.3134,14.3209,190000.0
2007-05-22 15:10:00,19.26,19.29,19.19,19.2,671600.0,14.3209,14.3432,14.2688,14.2762,671600.0
2007-05-22 15:15:00,19.2,19.21,19.16,19.17,896800.0,14.2762,14.2837,14.2465,14.2539,896800.0
2007-05-22 15:20:00,19.17,19.17,19.14,19.14,402000.0,14.2539,14.2539,14.2316,14.2316,402000.0
2007-05-22 15:25:00,19.14,19.18,19.14,19.15,387400.0,14.2316,14.2614,14.2316,14.2391,387400.0
2007-05-22 15:30:00,19.16,19.22,19.15,19.2,1596700.0,14.2465,14.2911,14.2391,14.2762,1596700.0
2007-05-22 15:35:00,19.2,19.22,19.18,19.19,1135700.0,14.2762,14.2911,14.2614,14.2688,1135700.0
2007-05-22 15:40:00,19.19,19.24,19.19,19.22,455600.0,14.2688,14.306,14.2688,14.2911,455600.0
2007-05-22 15:45:00,19.22,19.22,19.2,19.22,429700.0,14.2911,14.2911,14.2762,14.2911,429700.0
2007-05-22 15:50:00,19.22,19.23,19.2,19.2,434600.0,14.2911,14.2986,14.2762,14.2762,434600.0
2007-05-22 15:55:00,19.2,19.23,19.16,19.17,1104000.0,14.2762,14.2986,14.2465,14.2539,1104000.0
2007-05-23 09:30:00,19.18,19.2,19.16,19.17,349900.0,14.2614,14.2762,14.2465,14.2539,349900.0
2007-05-23 09:35:00,19.17,19.22,19.16,19.21,365300.0,14.2539,14.2911,14.2465,14.2837,365300.0
2007-05-23 09:40:00,19.2,19.25,19.2,19.22,269700.0,14.2762,14.3134,14.2762,14.2911,269700.0
2007-05-23 09:45:00,19.23,19.23,19.16,19.19,421800.0,14.2986,14.2986,14.2465,14.2688,421800.0
2007-05-23 09:50:00,19.2,19.2,19.16,19.2,366700.0,14.2762,14.2762,14.2465,14.2762,366700.0
2007-05-23 09:55:00,19.2,19.25,19.19,19.24,431400.0,14.2762,14.3134,14.2688,14.306,431400.0
2007-05-23 10:00:00,19.24,19.27,19.21,19.24,601500.0,14.306,14.3283,14.2837,14.306,601500.0
2007-05-23 10:05:00,19.23,19.27,19.23,19.26,348700.0,14.2986,14.3283,14.2986,14.3209,348700.0
2007-05-23 10:10:00,19.25,19.27,19.22,19.23,283500.0,14.3134,14.3283,14.2911,14.2986,283500.0
2007-05-23 10:15:00,19.23,19.24,19.22,19.23,171200.0,14.2986,14.306,14.2911,14.2986,171200.0
2007-05-23 10:20:00,19.23,19.24,19.21,19.23,258400.0,14.2986,14.306,14.2837,14.2986,258400.0
2007-05-23 10:25:00,19.22,19.24,19.22,19.24,298900.0,14.2911,14.306,14.2911,14.306,298900.0
2007-05-23 10:30:00,19.23,19.25,19.21,19.22,384600.0,14.2986,14.3134,14.2837,14.2911,384600.0
2007-05-23 10:35:00,19.22,19.22,19.19,19.19,378800.0,14.2911,14.2911,14.2688,14.2688,378800.0
2007-05-23 10:40:00,19.19,19.24,19.18,19.22,341800.0,14.2688,14.306,14.2614,14.2911,341800.0
2007-05-23 10:45:00,19.22,19.23,19.21,19.21,135400.0,14.2911,14.2986,14.2837,14.2837,135400.0
2007-05-23 10:50:00,19.21,19.24,19.21,19.21,333500.0,14.2837,14.306,14.2837,14.2837,333500.0
2007-05-23 10:55:00,19.21,19.24,19.21,19.22,422700.0,14.2837,14.306,14.2837,14.2911,422700.0
2007-05-23 11:00:00,19.21,19.23,19.21,19.22,196200.0,14.2837,14.2986,14.2837,14.2911,196200.0
2007-05-23 11:05:00,19.22,19.25,19.22,19.24,151200.0,14.2911,14.3134,14.2911,14.306,151200.0
2007-05-23 11:10:00,19.24,19.26,19.24,19.26,209900.0,14.306,14.3209,14.306,14.3209,209900.0
2007-05-23 11:15:00,19.25,19.28,19.25,19.27,144400.0,14.3134,14.3357,14.3134,14.3283,144400.0
2007-05-23 11:20:00,19.28,19.32,19.27,19.31,195000.0,14.3357,14.3655,14.3283,14.358,195000.0
2007-05-23 11:25:00,19.31,19.34,19.29,19.33,421300.0,14.358,14.3803,14.3432,14.3729,421300.0
2007-05-23 11:30:00,19.32,19.33,19.29,19.29,391200.0,14.3655,14.3729,14.3432,14.3432,391200.0
2007-05-23 11:35:00,19.29,19.32,19.29,19.31,260500.0,14.3432,14.3655,14.3432,14.358,260500.0
2007-05-23 11:40:00,19.31,19.32,19.31,19.32,95800.0,14.358,14.3655,14.358,14.3655,95800.0
2007-05-23 11:45:00,19.31,19.35,19.31,19.34,271000.0,14.358,14.3878,14.358,14.3803,271000.0
2007-05-23 11:50:00,19.35,19.35,19.34,19.34,141900.0,14.3878,14.3878,14.3803,14.3803,141900.0
2007-05-23 11:55:00,19.34,19.35,19.34,19.35,102600.0,14.3803,14.3878,14.3803,14.3878,102600.0
2007-05-23 12:00:00,19.34,19.36,19.34,19.36,158100.0,14.3803,14.3952,14.3803,14.3952,158100.0
2007-05-23 12:05:00,19.35,19.36,19.35,19.35,86600.0,14.3878,14.3952,14.3878,14.3878,86600.0
2007-05-23 12:10:00,19.35,19.36,19.33,19.33,184600.0,14.3878,14.3952,14.3729,14.3729,184600.0
2007-05-23 12:15:00,19.33,19.34,19.32,19.32,236800.0,14.3729,14.3803,14.3655,14.3655,236800.0
2007-05-23 12:20:00,19.33,19.35,19.32,19.33,290300.0,14.3729,14.3878,14.3655,14.3729,290300.0
2007-05-23 12:25:00,19.34,19.36,19.33,19.36,177000.0,14.3803,14.3952,14.3729,14.3952,177000.0
2007-05-23 12:30:00,19.35,19.36,19.33,19.33,222000.0,14.3878,14.3952,14.3729,14.3729,222000.0
2007-05-23 12:35:00,19.34,19.34,19.32,19.32,276500.0,14.3803,14.3803,14.3655,14.3655,276500.0
2007-05-23 12:40:00,19.32,19.33,19.31,19.32,459900.0,14.3655,14.3729,14.358,14.3655,459900.0
2007-05-23 12:45:00,19.33,19.33,19.3,19.31,181500.0,14.3729,14.3729,14.3506,14.358,181500.0
2007-05-23 12:50:00,19.31,19.31,19.29,19.29,81100.0,14.358,14.358,14.3432,14.3432,81100.0
2007-05-23 12:55:00,19.29,19.3,19.28,19.28,135300.0,14.3432,14.3506,14.3357,14.3357,135300.0
2007-05-23 13:00:00,19.28,19.29,19.27,19.27,129200.0,14.3357,14.3432,14.3283,14.3283,129200.0
2007-05-23 13:05:00,19.27,19.28,19.25,19.25,151000.0,14.3283,14.3357,14.3134,14.3134,151000.0
2007-05-23 13:10:00,19.25,19.26,19.24,19.24,170700.0,14.3134,14.3209,14.306,14.306,170700.0
2007-05-23 13:15:00,19.24,19.25,19.24,19.25,155800.0,14.306,14.3134,14.306,14.3134,155800.0
2007-05-23 13:20:00,19.25,19.25,19.24,19.25,110800.0,14.3134,14.3134,14.306,14.3134,110800.0
2007-05-23 13:25:00,19.25,19.28,19.24,19.28,405300.0,14.3134,14.3357,14.306,14.3357,405300.0
2007-05-23 13:30:00,19.28,19.3,19.27,19.29,560600.0,14.3357,14.3506,14.3283,14.3432,560600.0
2007-05-23 13:35:00,19.3,19.3,19.29,19.29,272000.0,14.3506,14.3506,14.3432,14.3432,272000.0
2007-05-23 13:40:00,19.3,19.3,19.28,19.29,228900.0,14.3506,14.3506,14.3357,14.3432,228900.0
2007-05-23 13:45:00,19.29,19.29,19.28,19.28,145200.0,14.3432,14.3432,14.3357,14.3357,145200.0
2007-05-23 13:50:00,19.28,19.29,19.27,19.28,112100.0,14.3357,14.3432,14.3283,14.3357,112100.0
2007-05-23 13:55:00,19.28,19.29,19.27,19.28,546900.0,14.3357,14.3432,14.3283,14.3357,546900.0
2007-05-23 14:00:00,19.28,19.29,19.26,19.26,307800.0,14.3357,14.3432,14.3209,14.3209,307800.0
2007-05-23 14:05:00,19.26,19.27,19.25,19.25,352500.0,14.3209,14.3283,14.3134,14.3134,352500.0
2007-05-23 14:10:00,19.25,19.25,19.23,19.24,384600.0,14.3134,14.3134,14.2986,14.306,384600.0
2007-05-23 14:15:00,19.24,19.25,19.21,19.22,218200.0,14.306,14.3134,14.2837,14.2911,218200.0
2007-05-23 14:20:00,19.21,19.24,19.2,19.24,378300.0,14.2837,14.306,14.2762,14.306,378300.0
2007-05-23 14:25:00,19.23,19.24,19.17,19.18,636700.0,14.2986,14.306,14.2539,14.2614,636700.0
2007-05-23 14:30:00,19.19,19.22,19.19,19.21,301900.0,14.2688,14.2911,14.2688,14.2837,301900.0
2007-05-23 14:35:00,19.2,19.21,19.16,19.18,558300.0,14.2762,14.2837,14.2465,14.2614,558300.0
2007-05-23 14:40:00,19.17,19.18,19.15,19.16,303700.0,14.2539,14.2614,14.2391,14.2465,303700.0
2007-05-23 14:45:00,19.15,19.21,19.15,19.21,565900.0,14.2391,14.2837,14.2391,14.2837,565900.0
2007-05-23 14:50:00,19.21,19.25,19.2,19.25,441800.0,14.2837,14.3134,14.2762,14.3134,441800.0
2007-05-23 14:55:00,19.24,19.25,19.22,19.23,291600.0,14.306,14.3134,14.2911,14.2986,291600.0
2007-05-23 15:00:00,19.23,19.24,19.22,19.23,247900.0,14.2986,14.306,14.2911,14.2986,247900.0
2007-05-23 15:05:00,19.23,19.24,19.22,19.23,244600.0,14.2986,14.306,14.2911,14.2986,244600.0
2007-05-23 15:10:00,19.23,19.23,19.18,19.22,640100.0,14.2986,14.2986,14.2614,14.2911,640100.0
2007-05-23 15:15:00,19.21,19.22,19.2,19.2,233500.0,14.2837,14.2911,14.2762,14.2762,233500.0
2007-05-23 15:20:00,19.2,19.23,19.19,19.23,349000.0,14.2762,14.2986,14.2688,14.2986,349000.0
2007-05-23 15:25:00,19.23,19.25,19.22,19.22,348100.0,14.2986,14.3134,14.2911,14.2911,348100.0
2007-05-23 15:30:00,19.22,19.24,19.21,19.23,362800.0,14.2911,14.306,14.2837,14.2986,362800.0
2007-05-23 15:35:00,19.22,19.25,19.22,19.24,242600.0,14.2911,14.3134,14.2911,14.306,242600.0
2007-05-23 15:40:00,19.24,19.29,19.24,19.29,686200.0,14.306,14.3432,14.306,14.3432,686200.0
2007-05-23 15:45:00,19.29,19.29,19.24,19.24,438200.0,14.3432,14.3432,14.306,14.306,438200.0
2007-05-23 15:50:00,19.24,19.25,19.22,19.22,651700.0,14.306,14.3134,14.2911,14.2911,651700.0
2007-05-23 15:55:00,19.22,19.23,19.14,19.17,997000.0,14.2911,14.2986,14.2316,14.2539,997000.0
2007-05-24 09:30:00,19.19,19.28,19.13,19.13,456000.0,14.2688,14.3357,14.2242,14.2242,456000.0
2007-05-24 09:35:00,19.14,19.25,19.13,19.22,428400.0,14.2316,14.3134,14.2242,14.2911,428400.0
2007-05-24 09:40:00,19.21,19.22,19.05,19.11,688600.0,14.2837,14.2911,14.1647,14.2093,688600.0
2007-05-24 09:45:00,19.11,19.14,19.04,19.11,675300.0,14.2093,14.2316,14.1573,14.2093,675300.0
2007-05-24 09:50:00,19.11,19.2,19.11,19.2,369400.0,14.2093,14.2762,14.2093,14.2762,369400.0
2007-05-24 09:55:00,19.19,19.2,19.15,19.18,246900.0,14.2688,14.2762,14.2391,14.2614,246900.0
2007-05-24 10:00:00,19.19,19.33,19.19,19.26,619500.0,14.2688,14.3729,14.2688,14.3209,619500.0
2007-05-24 10:05:00,19.25,19.32,19.23,19.31,453200.0,14.3134,14.3655,14.2986,14.358,453200.0
2007-05-24 10:10:00,19.31,19.32,19.29,19.29,254200.0,14.358,14.3655,14.3432,14.3432,254200.0
2007-05-24 10:15:00,19.29,19.32,19.29,19.31,132400.0,14.3432,14.3655,14.3432,14.358,132400.0
2007-05-24 10:20:00,19.3,19.31,19.26,19.31,255800.0,14.3506,14.358,14.3209,14.358,255800.0
2007-05-24 10:25:00,19.31,19.33,19.3,19.31,285500.0,14.358,14.3729,14.3506,14.358,285500.0
2007-05-24 10:30:00,19.31,19.33,19.28,19.32,338400.0,14.358,14.3729,14.3357,14.3655,338400.0
2007-05-24 10:35:00,19.32,19.33,19.26,19.27,280500.0,14.3655,14.3729,14.3209,14.3283,280500.0
2007-05-24 10:40:00,19.27,19.29,19.21,19.21,383000.0,14.3283,14.3432,14.2837,14.2837,383000.0
2007-05-24 10:45:00,19.21,19.24,19.17,19.18,360100.0,14.2837,14.306,14.2539,14.2614,360100.0
2007-05-24 10:50:00,19.18,19.19,19.14,19.15,284600.0,14.2614,14.2688,14.2316,14.2391,284600.0
2007-05-24 10:55:00,19.15,19.15,19.01,19.04,524000.0,14.2391,14.2391,14.135,14.1573,524000.0
2007-05-24 11:00:00,19.04,19.09,19.02,19.06,399800.0,14.1573,14.1945,14.1424,14.1721,399800.0
2007-05-24 11:05:00,19.07,19.11,19.04,19.09,235900.0,14.1796,14.2093,14.1573,14.1945,235900.0
2007-05-24 11:10:00,19.09,19.11,19.08,19.09,163100.0,14.1945,14.2093,14.187,14.1945,163100.0
2007-05-24 11:15:00,19.09,19.12,19.03,19.05,193400.0,14.1945,14.2168,14.1498,14.1647,193400.0
2007-05-24 11:20:00,19.06,19.09,19.05,19.06,205400.0,14.1721,14.1945,14.1647,14.1721,205400.0
2007-05-24 11:25:00,19.06,19.08,19.03,19.05,366600.0,14.1721,14.187,14.1498,14.1647,366600.0
2007-05-24 11:30:00,19.05,19.07,19.01,19.03,405800.0,14.1647,14.1796,14.135,14.1498,405800.0
2007-05-24 11:35:00,19.03,19.09,19.02,19.09,158600.0,14.1498,14.1945,14.1424,14.1945,158600.0
2007-05-24 11:40:00,19.09,19.11,19.06,19.11,229600.0,14.1945,14.2093,14.1721,14.2093,229600.0
2007-05-24 11:45:00,19.11,19.12,19.07,19.1,269700.0,14.2093,14.2168,14.1796,14.2019,269700.0
2007-05-24 11:50:00,19.1,19.18,19.1,19.17,282800.0,14.2019,14.2614,14.2019,14.2539,282800.0
2007-05-24 11:55:00,19.17,19.22,19.17,19.2,248400.0,14.2539,14.2911,14.2539,14.2762,248400.0
2007-05-24 12:00:00,19.2,19.21,19.14,19.14,204800.0,14.2762,14.2837,14.2316,14.2316,204800.0
2007-05-24 12:05:00,19.14,19.14,19.08,19.12,222200.0,14.2316,14.2316,14.187,14.2168,222200.0
2007-05-24 12:10:00,19.12,19.12,19.08,19.11,137800.0,14.2168,14.2168,14.187,14.2093,137800.0
2007-05-24 12:15:00,19.1,19.12,19.07,19.08,155600.0,14.2019,14.2168,14.1796,14.187,155600.0
2007-05-24 12:20:00,19.08,19.08,19.03,19.05,246900.0,14.187,14.187,14.1498,14.1647,246900.0
2007-05-24 12:25:00,19.05,19.06,19.02,19.02,202000.0,14.1647,14.1721,14.1424,14.1424,202000.0
2007-05-24 12:30:00,19.02,19.04,19.01,19.04,174900.0,14.1424,14.1573,14.135,14.1573,174900.0
2007-05-24 12:35:00,19.04,19.04,19.01,19.04,164200.0,14.1573,14.1573,14.135,14.1573,164200.0
2007-05-24 12:40:00,19.03,19.04,19.0,19.01,150700.0,14.1498,14.1573,14.1275,14.135,150700.0
2007-05-24 12:45:00,19.02,19.03,19.01,19.02,128600.0,14.1424,14.1498,14.135,14.1424,128600.0
2007-05-24 12:50:00,19.02,19.06,19.02,19.06,198100.0,14.1424,14.1721,14.1424,14.1721,198100.0
2007-05-24 12:55:00,19.06,19.11,19.05,19.1,218400.0,14.1721,14.2093,14.1647,14.2019,218400.0
2007-05-24 13:00:00,19.11,19.11,19.1,19.11,59400.0,14.2093,14.2093,14.2019,14.2093,59400.0
2007-05-24 13:05:00,19.1,19.11,19.04,19.05,222200.0,14.2019,14.2093,14.1573,14.1647,222200.0
2007-05-24 13:10:00,19.05,19.07,19.03,19.03,218400.0,14.1647,14.1796,14.1498,14.1498,218400.0
2007-05-24 13:15:00,19.03,19.13,19.03,19.11,383100.0,14.1498,14.2242,14.1498,14.2093,383100.0
2007-05-24 13:20:00,19.11,19.18,19.11,19.16,333800.0,14.2093,14.2614,14.2093,14.2465,333800.0
2007-05-24 13:25:00,19.15,19.16,19.1,19.11,266400.0,14.2391,14.2465,14.2019,14.2093,266400.0
2007-05-24 13:30:00,19.11,19.12,19.07,19.07,368100.0,14.2093,14.2168,14.1796,14.1796,368100.0
2007-05-24 13:35:00,19.07,19.11,19.04,19.04,375500.0,14.1796,14.2093,14.1573,14.1573,375500.0
2007-05-24 13:40:00,19.05,19.11,19.04,19.09,209200.0,14.1647,14.2093,14.1573,14.1945,209200.0
2007-05-24 13:45:00,19.09,19.12,19.07,19.07,201800.0,14.1945,14.2168,14.1796,14.1796,201800.0
2007-05-24 13:50:00,19.07,19.09,19.04,19.09,163800.0,14.1796,14.1945,14.1573,14.1945,163800.0
2007-05-24 13:55:00,19.08,19.1,19.07,19.08,192900.0,14.187,14.2019,14.1796,14.187,192900.0
2007-05-24 14:00:00,19.08,19.1,19.06,19.07,245900.0,14.187,14.2019,14.1721,14.1796,245900.0
2007-05-24 14:05:00,19.06,19.07,19.04,19.06,229200.0,14.1721,14.1796,14.1573,14.1721,229200.0
2007-05-24 14:10:00,19.07,19.09,19.05,19.07,483500.0,14.1796,14.1945,14.1647,14.1796,483500.0
2007-05-24 14:15:00,19.08,19.08,19.05,19.06,325200.0,14.187,14.187,14.1647,14.1721,325200.0
2007-05-24 14:20:00,19.06,19.08,19.06,19.07,154000.0,14.1721,14.187,14.1721,14.1796,154000.0
2007-05-24 14:25:00,19.07,19.08,19.05,19.05,182800.0,14.1796,14.187,14.1647,14.1647,182800.0
2007-05-24 14:30:00,19.05,19.06,19.04,19.05,168200.0,14.1647,14.1721,14.1573,14.1647,168200.0
2007-05-24 14:35:00,19.05,19.06,19.02,19.02,204200.0,14.1647,14.1721,14.1424,14.1424,204200.0
2007-05-24 14:40:00,19.02,19.04,19.01,19.03,310000.0,14.1424,14.1573,14.135,14.1498,310000.0
2007-05-24 14:45:00,19.04,19.04,19.0,19.04,229300.0,14.1573,14.1573,14.1275,14.1573,229300.0
2007-05-24 14:50:00,19.04,19.06,19.02,19.05,211200.0,14.1573,14.1721,14.1424,14.1647,211200.0
2007-05-24 14:55:00,19.05,19.07,19.03,19.04,237900.0,14.1647,14.1796,14.1498,14.1573,237900.0
2007-05-24 15:00:00,19.04,19.07,19.02,19.03,230000.0,14.1573,14.1796,14.1424,14.1498,230000.0
2007-05-24 15:05:00,19.03,19.04,19.02,19.04,300200.0,14.1498,14.1573,14.1424,14.1573,300200.0
2007-05-24 15:10:00,19.03,19.04,18.99,19.0,454700.0,14.1498,14.1573,14.1201,14.1275,454700.0
2007-05-24 15:15:00,19.0,19.03,18.99,19.01,364300.0,14.1275,14.1498,14.1201,14.135,364300.0
2007-05-24 15:20:00,19.01,19.04,19.01,19.02,317400.0,14.135,14.1573,14.135,14.1424,317400.0
2007-05-24 15:25:00,19.02,19.04,19.0,19.01,394500.0,14.1424,14.1573,14.1275,14.135,394500.0
2007-05-24 15:30:00,19.01,19.03,18.96,18.96,443400.0,14.135,14.1498,14.0978,14.0978,443400.0
2007-05-24 15:35:00,18.96,18.98,18.95,18.97,386400.0,14.0978,14.1127,14.0904,14.1052,386400.0
2007-05-24 15:40:00,18.96,18.98,18.95,18.98,459100.0,14.0978,14.1127,14.0904,14.1127,459100.0
2007-05-24 15:45:00,18.97,18.99,18.97,18.98,277800.0,14.1052,14.1201,14.1052,14.1127,277800.0
2007-05-24 15:50:00,18.98,19.01,18.98,19.01,523100.0,14.1127,14.135,14.1127,14.135,523100.0
2007-05-24 15:55:00,19.01,19.04,19.0,19.04,723600.0,14.135,14.1573,14.1275,14.1573,723600.0
2007-05-25 09:30:00,19.08,19.1,19.0,19.04,391800.0,14.187,14.2019,14.1275,14.1573,391800.0
2007-05-25 09:35:00,19.03,19.04,18.98,19.0,462600.0,14.1498,14.1573,14.1127,14.1275,462600.0
2007-05-25 09:40:00,18.99,19.0,18.98,18.98,300900.0,14.1201,14.1275,14.1127,14.1127,300900.0
2007-05-25 09:45:00,18.98,18.99,18.89,18.92,699500.0,14.1127,14.1201,14.0457,14.068,699500.0
2007-05-25 09:50:00,18.92,18.96,18.9,18.92,247000.0,14.068,14.0978,14.0532,14.068,247000.0
2007-05-25 09:55:00,18.92,18.96,18.9,18.96,142300.0,14.068,14.0978,14.0532,14.0978,142300.0
2007-05-25 10:00:00,18.95,18.96,18.91,18.95,332700.0,14.0904,14.0978,14.0606,14.0904,332700.0
2007-05-25 10:05:00,18.96,19.03,18.92,19.02,346200.0,14.0978,14.1498,14.068,14.1424,346200.0
2007-05-25 10:10:00,19.03,19.09,19.02,19.04,488300.0,14.1498,14.1945,14.1424,14.1573,488300.0
2007-05-25 10:15:00,19.05,19.1,19.04,19.06,222000.0,14.1647,14.2019,14.1573,14.1721,222000.0
2007-05-25 10:20:00,19.06,19.1,19.05,19.1,287400.0,14.1721,14.2019,14.1647,14.2019,287400.0
2007-05-25 10:25:00,19.09,19.12,19.06,19.06,345800.0,14.1945,14.2168,14.1721,14.1721,345800.0
2007-05-25 10:30:00,19.07,19.09,19.05,19.06,295700.0,14.1796,14.1945,14.1647,14.1721,295700.0
2007-05-25 10:35:00,19.07,19.13,19.06,19.13,421500.0,14.1796,14.2242,14.1721,14.2242,421500.0
2007-05-25 10:40:00,19.13,19.13,19.08,19.11,496800.0,14.2242,14.2242,14.187,14.2093,496800.0
2007-05-25 10:45:00,19.11,19.12,19.08,19.11,222600.0,14.2093,14.2168,14.187,14.2093,222600.0
2007-05-25 10:50:00,19.1,19.11,19.08,19.09,209100.0,14.2019,14.2093,14.187,14.1945,209100.0
2007-05-25 10:55:00,19.1,19.1,19.09,19.1,129700.0,14.2019,14.2019,14.1945,14.2019,129700.0
2007-05-25 11:00:00,19.09,19.1,19.06,19.06,246600.0,14.1945,14.2019,14.1721,14.1721,246600.0
2007-05-25 11:05:00,19.05,19.07,19.02,19.05,357800.0,14.1647,14.1796,14.1424,14.1647,357800.0
2007-05-25 11:10:00,19.05,19.09,19.04,19.07,324400.0,14.1647,14.1945,14.1573,14.1796,324400.0
2007-05-25 11:15:00,19.08,19.09,19.07,19.09,117100.0,14.187,14.1945,14.1796,14.1945,117100.0
2007-05-25 11:20:00,19.09,19.09,19.06,19.07,150200.0,14.1945,14.1945,14.1721,14.1796,150200.0
2007-05-25 11:25:00,19.08,19.08,19.07,19.08,57900.0,14.187,14.187,14.1796,14.187,57900.0
2007-05-25 11:30:00,19.07,19.09,19.07,19.09,108600.0,14.1796,14.1945,14.1796,14.1945,108600.0
2007-05-25 11:35:00,19.09,19.11,19.08,19.11,144400.0,14.1945,14.2093,14.187,14.2093,144400.0
2007-05-25 11:40:00,19.1,19.12,19.1,19.1,124500.0,14.2019,14.2168,14.2019,14.2019,124500.0
2007-05-25 11:45:00,19.1,19.12,19.1,19.12,150900.0,14.2019,14.2168,14.2019,14.2168,150900.0
2007-05-25 11:50:00,19.11,19.13,19.11,19.13,118000.0,14.2093,14.2242,14.2093,14.2242,118000.0
2007-05-25 11:55:00,19.12,19.14,19.05,19.14,300400.0,14.2168,14.2316,14.1647,14.2316,300400.0
2007-05-25 12:00:00,19.13,19.14,19.11,19.12,124500.0,14.2242,14.2316,14.2093,14.2168,124500.0
2007-05-25 12:05:00,19.11,19.12,19.1,19.1,87800.0,14.2093,14.2168,14.2019,14.2019,87800.0
2007-05-25 12:10:00,19.1,19.11,19.06,19.08,216800.0,14.2019,14.2093,14.1721,14.187,216800.0
2007-05-25 12:15:00,19.09,19.11,19.08,19.09,183600.0,14.1945,14.2093,14.187,14.1945,183600.0
2007-05-25 12:20:00,19.09,19.12,19.08,19.12,199600.0,14.1945,14.2168,14.187,14.2168,199600.0
2007-05-25 12:25:00,19.12,19.12,19.08,19.09,220300.0,14.2168,14.2168,14.187,14.1945,220300.0
2007-05-25 12:30:00,19.09,19.1,19.08,19.1,79000.0,14.1945,14.2019,14.187,14.2019,79000.0
2007-05-25 12:35:00,19.1,19.12,19.09,19.12,161300.0,14.2019,14.2168,14.1945,14.2168,161300.0
2007-05-25 12:40:00,19.12,19.12,19.11,19.12,60900.0,14.2168,14.2168,14.2093,14.2168,60900.0
2007-05-25 12:45:00,19.11,19.12,19.11,19.12,61000.0,14.2093,14.2168,14.2093,14.2168,61000.0
2007-05-25 12:50:00,19.11,19.12,19.08,19.09,220800.0,14.2093,14.2168,14.187,14.1945,220800.0
2007-05-25 12:55:00,19.09,19.14,19.08,19.11,231800.0,14.1945,14.2316,14.187,14.2093,231800.0
2007-05-25 13:00:00,19.1,19.14,19.1,19.14,145800.0,14.2019,14.2316,14.2019,14.2316,145800.0
2007-05-25 13:05:00,19.14,19.15,19.12,19.13,143200.0,14.2316,14.2391,14.2168,14.2242,143200.0
2007-05-25 13:10:00,19.14,19.17,19.13,19.15,193500.0,14.2316,14.2539,14.2242,14.2391,193500.0
2007-05-25 13:15:00,19.14,19.17,19.14,19.16,149300.0,14.2316,14.2539,14.2316,14.2465,149300.0
2007-05-25 13:20:00,19.16,19.17,19.13,19.16,260100.0,14.2465,14.2539,14.2242,14.2465,260100.0
2007-05-25 13:25:00,19.16,19.16,19.14,19.14,171100.0,14.2465,14.2465,14.2316,14.2316,171100.0
2007-05-25 13:30:00,19.14,19.15,19.13,19.13,80000.0,14.2316,14.2391,14.2242,14.2242,80000.0
2007-05-25 13:35:00,19.13,19.15,19.13,19.13,393600.0,14.2242,14.2391,14.2242,14.2242,393600.0
2007-05-25 13:40:00,19.14,19.14,19.13,19.13,130200.0,14.2316,14.2316,14.2242,14.2242,130200.0
2007-05-25 13:45:00,19.14,19.15,19.12,19.14,195700.0,14.2316,14.2391,14.2168,14.2316,195700.0
2007-05-25 13:50:00,19.14,19.15,19.13,19.13,502800.0,14.2316,14.2391,14.2242,14.2242,502800.0
2007-05-25 13:55:00,19.13,19.16,19.13,19.14,222800.0,14.2242,14.2465,14.2242,14.2316,222800.0
2007-05-25 14:00:00,19.15,19.16,19.14,19.16,104900.0,14.2391,14.2465,14.2316,14.2465,104900.0
2007-05-25 14:05:00,19.16,19.16,19.13,19.15,145100.0,14.2465,14.2465,14.2242,14.2391,145100.0
2007-05-25 14:10:00,19.14,19.16,19.14,19.16,62100.0,14.2316,14.2465,14.2316,14.2465,62100.0
2007-05-25 14:15:00,19.15,19.17,19.13,19.15,349900.0,14.2391,14.2539,14.2242,14.2391,349900.0
2007-05-25 14:20:00,19.15,19.16,19.15,19.15,93800.0,14.2391,14.2465,14.2391,14.2391,93800.0
2007-05-25 14:25:00,19.15,19.16,19.14,19.15,123800.0,14.2391,14.2465,14.2316,14.2391,123800.0
2007-05-25 14:30:00,19.15,19.17,19.15,19.17,160400.0,14.2391,14.2539,14.2391,14.2539,160400.0
2007-05-25 14:35:00,19.16,19.18,19.16,19.18,363300.0,14.2465,14.2614,14.2465,14.2614,363300.0
2007-05-25 14:40:00,19.17,19.21,19.17,19.21,180800.0,14.2539,14.2837,14.2539,14.2837,180800.0
2007-05-25 14:45:00,19.2,19.21,19.19,19.2,155300.0,14.2762,14.2837,14.2688,14.2762,155300.0
2007-05-25 14:50:00,19.21,19.21,19.18,19.21,225300.0,14.2837,14.2837,14.2614,14.2837,225300.0
2007-05-25 14:55:00,19.21,19.21,19.18,19.19,197900.0,14.2837,14.2837,14.2614,14.2688,197900.0
2007-05-25 15:00:00,19.19,19.21,19.18,19.2,165000.0,14.2688,14.2837,14.2614,14.2762,165000.0
2007-05-25 15:05:00,19.2,19.21,19.2,19.21,138300.0,14.2762,14.2837,14.2762,14.2837,138300.0
2007-05-25 15:10:00,19.21,19.24,19.2,19.23,319500.0,14.2837,14.306,14.2762,14.2986,319500.0
2007-05-25 15:15:00,19.23,19.24,19.21,19.23,265500.0,14.2986,14.306,14.2837,14.2986,265500.0
2007-05-25 15:20:00,19.23,19.24,19.2,19.21,618600.0,14.2986,14.306,14.2762,14.2837,618600.0
2007-05-25 15:25:00,19.21,19.21,19.2,19.21,107800.0,14.2837,14.2837,14.2762,14.2837,107800.0
2007-05-25 15:30:00,19.21,19.24,19.2,19.23,336900.0,14.2837,14.306,14.2762,14.2986,336900.0
2007-05-25 15:35:00,19.23,19.23,19.22,19.22,358400.0,14.2986,14.2986,14.2911,14.2911,358400.0
2007-05-25 15:40:00,19.22,19.22,19.2,19.22,619200.0,14.2911,14.2911,14.2762,14.2911,619200.0
2007-05-25 15:45:00,19.22,19.22,19.2,19.2,356600.0,14.2911,14.2911,14.2762,14.2762,356600.0
2007-05-25 15:50:00,19.2,19.24,19.2,19.23,541400.0,14.2762,14.306,14.2762,14.2986,541400.0
2007-05-25 15:55:00,19.23,19.25,19.22,19.24,601200.0,14.2986,14.3134,14.2911,14.306,601200.0
2007-05-29 09:30:00,19.18,19.25,19.16,19.21,471800.0,14.2614,14.3134,14.2465,14.2837,471800.0
2007-05-29 09:35:00,19.2,19.25,19.11,19.13,561400.0,14.2762,14.3134,14.2093,14.2242,561400.0
2007-05-29 09:40:00,19.13,19.14,19.1,19.11,250400.0,14.2242,14.2316,14.2019,14.2093,250400.0
2007-05-29 09:45:00,19.11,19.15,19.1,19.15,208200.0,14.2093,14.2391,14.2019,14.2391,208200.0
2007-05-29 09:50:00,19.15,19.15,19.11,19.11,344600.0,14.2391,14.2391,14.2093,14.2093,344600.0
2007-05-29 09:55:00,19.11,19.16,19.11,19.15,528700.0,14.2093,14.2465,14.2093,14.2391,528700.0
2007-05-29 10:00:00,19.15,19.18,19.14,19.17,469900.0,14.2391,14.2614,14.2316,14.2539,469900.0
2007-05-29 10:05:00,19.18,19.2,19.15,19.2,345000.0,14.2614,14.2762,14.2391,14.2762,345000.0
2007-05-29 10:10:00,19.2,19.21,19.18,19.21,272500.0,14.2762,14.2837,14.2614,14.2837,272500.0
2007-05-29 10:15:00,19.21,19.29,19.2,19.28,579100.0,14.2837,14.3432,14.2762,14.3357,579100.0
2007-05-29 10:20:00,19.28,19.31,19.26,19.26,481000.0,14.3357,14.358,14.3209,14.3209,481000.0
2007-05-29 10:25:00,19.26,19.27,19.22,19.26,315500.0,14.3209,14.3283,14.2911,14.3209,315500.0
2007-05-29 10:30:00,19.26,19.27,19.24,19.25,188800.0,14.3209,14.3283,14.306,14.3134,188800.0
2007-05-29 10:35:00,19.24,19.28,19.24,19.28,159900.0,14.306,14.3357,14.306,14.3357,159900.0
2007-05-29 10:40:00,19.28,19.31,19.26,19.26,448800.0,14.3357,14.358,14.3209,14.3209,448800.0
2007-05-29 10:45:00,19.26,19.27,19.25,19.26,260700.0,14.3209,14.3283,14.3134,14.3209,260700.0
2007-05-29 10:50:00,19.26,19.28,19.24,19.24,176900.0,14.3209,14.3357,14.306,14.306,176900.0
2007-05-29 10:55:00,19.24,19.25,19.22,19.23,231700.0,14.306,14.3134,14.2911,14.2986,231700.0
2007-05-29 11:00:00,19.24,19.24,19.22,19.24,150000.0,14.306,14.306,14.2911,14.306,150000.0
2007-05-29 11:05:00,19.24,19.24,19.21,19.21,196200.0,14.306,14.306,14.2837,14.2837,196200.0
2007-05-29 11:10:00,19.21,19.25,19.21,19.24,275200.0,14.2837,14.3134,14.2837,14.306,275200.0
2007-05-29 11:15:00,19.24,19.26,19.23,19.25,248400.0,14.306,14.3209,14.2986,14.3134,248400.0
2007-05-29 11:20:00,19.24,19.25,19.22,19.22,184800.0,14.306,14.3134,14.2911,14.2911,184800.0
2007-05-29 11:25:00,19.23,19.24,19.21,19.24,128500.0,14.2986,14.306,14.2837,14.306,128500.0
2007-05-29 11:30:00,19.24,19.25,19.22,19.25,322200.0,14.306,14.3134,14.2911,14.3134,322200.0
2007-05-29 11:35:00,19.25,19.25,19.23,19.25,177300.0,14.3134,14.3134,14.2986,14.3134,177300.0
2007-05-29 11:40:00,19.25,19.25,19.24,19.25,91500.0,14.3134,14.3134,14.306,14.3134,91500.0
2007-05-29 11:45:00,19.25,19.25,19.23,19.24,128200.0,14.3134,14.3134,14.2986,14.306,128200.0
2007-05-29 11:50:00,19.24,19.24,19.22,19.23,110400.0,14.306,14.306,14.2911,14.2986,110400.0
2007-05-29 11:55:00,19.22,19.22,19.16,19.17,442100.0,14.2911,14.2911,14.2465,14.2539,442100.0
2007-05-29 12:00:00,19.17,19.17,19.15,19.17,296600.0,14.2539,14.2539,14.2391,14.2539,296600.0
2007-05-29 12:05:00,19.16,19.19,19.16,19.17,229700.0,14.2465,14.2688,14.2465,14.2539,229700.0
2007-05-29 12:10:00,19.17,19.18,19.15,19.15,172500.0,14.2539,14.2614,14.2391,14.2391,172500.0
2007-05-29 12:15:00,19.15,19.16,19.13,19.16,178700.0,14.2391,14.2465,14.2242,14.2465,178700.0
2007-05-29 12:20:00,19.16,19.19,19.15,19.16,227400.0,14.2465,14.2688,14.2391,14.2465,227400.0
2007-05-29 12:25:00,19.16,19.2,19.15,19.18,167000.0,14.2465,14.2762,14.2391,14.2614,167000.0
2007-05-29 12:30:00,19.18,19.21,19.15,19.17,323700.0,14.2614,14.2837,14.2391,14.2539,323700.0
2007-05-29 12:35:00,19.17,19.2,19.17,19.19,209000.0,14.2539,14.2762,14.2539,14.2688,209000.0
2007-05-29 12:40:00,19.19,19.2,19.18,19.19,74700.0,14.2688,14.2762,14.2614,14.2688,74700.0
2007-05-29 12:45:00,19.2,19.2,19.19,19.2,230700.0,14.2762,14.2762,14.2688,14.2762,230700.0
2007-05-29 12:50:00,19.19,19.2,19.19,19.19,28200.0,14.2688,14.2762,14.2688,14.2688,28200.0
2007-05-29 12:55:00,19.19,19.2,19.18,19.18,165500.0,14.2688,14.2762,14.2614,14.2614,165500.0
2007-05-29 13:00:00,19.18,19.19,19.18,19.18,38900.0,14.2614,14.2688,14.2614,14.2614,38900.0
2007-05-29 13:05:00,19.18,19.2,19.18,19.19,63600.0,14.2614,14.2762,14.2614,14.2688,63600.0
2007-05-29 13:10:00,19.19,19.2,19.18,19.18,123900.0,14.2688,14.2762,14.2614,14.2614,123900.0
2007-05-29 13:15:00,19.18,19.19,19.16,19.17,114600.0,14.2614,14.2688,14.2465,14.2539,114600.0
2007-05-29 13:20:00,19.17,19.17,19.12,19.14,317500.0,14.2539,14.2539,14.2168,14.2316,317500.0
2007-05-29 13:25:00,19.14,19.2,19.13,19.17,304000.0,14.2316,14.2762,14.2242,14.2539,304000.0
2007-05-29 13:30:00,19.17,19.17,19.14,19.17,74800.0,14.2539,14.2539,14.2316,14.2539,74800.0
2007-05-29 13:35:00,19.17,19.17,19.13,19.14,87900.0,14.2539,14.2539,14.2242,14.2316,87900.0
2007-05-29 13:40:00,19.13,19.17,19.13,19.17,250200.0,14.2242,14.2539,14.2242,14.2539,250200.0
2007-05-29 13:45:00,19.17,19.18,19.16,19.16,130200.0,14.2539,14.2614,14.2465,14.2465,130200.0
2007-05-29 13:50:00,19.16,19.17,19.15,19.16,211400.0,14.2465,14.2539,14.2391,14.2465,211400.0
2007-05-29 13:55:00,19.16,19.17,19.15,19.16,40500.0,14.2465,14.2539,14.2391,14.2465,40500.0
2007-05-29 14:00:00,19.16,19.17,19.14,19.17,211100.0,14.2465,14.2539,14.2316,14.2539,211100.0
2007-05-29 14:05:00,19.16,19.18,19.15,19.17,257800.0,14.2465,14.2614,14.2391,14.2539,257800.0
2007-05-29 14:10:00,19.17,19.17,19.15,19.17,137300.0,14.2539,14.2539,14.2391,14.2539,137300.0
2007-05-29 14:15:00,19.17,19.19,19.14,19.18,228500.0,14.2539,14.2688,14.2316,14.2614,228500.0
2007-05-29 14:20:00,19.18,19.19,19.16,19.17,141300.0,14.2614,14.2688,14.2465,14.2539,141300.0
2007-05-29 14:25:00,19.17,19.18,19.15,19.16,192800.0,14.2539,14.2614,14.2391,14.2465,192800.0
2007-05-29 14:30:00,19.16,19.16,19.12,19.14,455200.0,14.2465,14.2465,14.2168,14.2316,455200.0
2007-05-29 14:35:00,19.14,19.15,19.11,19.15,469000.0,14.2316,14.2391,14.2093,14.2391,469000.0
2007-05-29 14:40:00,19.14,19.17,19.14,19.17,246600.0,14.2316,14.2539,14.2316,14.2539,246600.0
2007-05-29 14:45:00,19.17,19.17,19.13,19.15,202500.0,14.2539,14.2539,14.2242,14.2391,202500.0
2007-05-29 14:50:00,19.15,19.15,19.14,19.14,128800.0,14.2391,14.2391,14.2316,14.2316,128800.0
2007-05-29 14:55:00,19.15,19.19,19.13,19.19,561000.0,14.2391,14.2688,14.2242,14.2688,561000.0
2007-05-29 15:00:00,19.19,19.2,19.18,19.19,178900.0,14.2688,14.2762,14.2614,14.2688,178900.0
2007-05-29 15:05:00,19.2,19.2,19.18,19.19,210400.0,14.2762,14.2762,14.2614,14.2688,210400.0
2007-05-29 15:10:00,19.19,19.2,19.18,19.18,128500.0,14.2688,14.2762,14.2614,14.2614,128500.0
2007-05-29 15:15:00,19.18,19.19,19.18,19.18,68100.0,14.2614,14.2688,14.2614,14.2614,68100.0
2007-05-29 15:20:00,19.18,19.19,19.18,19.19,64900.0,14.2614,14.2688,14.2614,14.2688,64900.0
2007-05-29 15:25:00,19.18,19.19,19.16,19.17,244000.0,14.2614,14.2688,14.2465,14.2539,244000.0
2007-05-29 15:30:00,19.17,19.18,19.17,19.18,285700.0,14.2539,14.2614,14.2539,14.2614,285700.0
2007-05-29 15:35:00,19.18,19.18,19.17,19.17,114600.0,14.2614,14.2614,14.2539,14.2539,114600.0
2007-05-29 15:40:00,19.17,19.23,19.17,19.23,459500.0,14.2539,14.2986,14.2539,14.2986,459500.0
2007-05-29 15:45:00,19.23,19.23,19.22,19.22,162300.0,14.2986,14.2986,14.2911,14.2911,162300.0
2007-05-29 15:50:00,19.22,19.23,19.17,19.2,437900.0,14.2911,14.2986,14.2539,14.2762,437900.0
2007-05-29 15:55:00,19.19,19.24,19.18,19.24,626400.0,14.2688,14.306,14.2614,14.306,626400.0
2007-05-30 09:30:00,19.06,19.08,18.85,18.89,841500.0,14.1721,14.187,14.016,14.0457,841500.0
2007-05-30 09:35:00,18.9,18.93,18.8,18.8,708100.0,14.0532,14.0755,13.9788,13.9788,708100.0
2007-05-30 09:40:00,18.8,18.86,18.8,18.85,732800.0,13.9788,14.0234,13.9788,14.016,732800.0
2007-05-30 09:45:00,18.85,18.88,18.84,18.87,445500.0,14.016,14.0383,14.0086,14.0309,445500.0
2007-05-30 09:50:00,18.87,18.9,18.86,18.88,524100.0,14.0309,14.0532,14.0234,14.0383,524100.0
2007-05-30 09:55:00,18.88,18.9,18.86,18.9,465100.0,14.0383,14.0532,14.0234,14.0532,465100.0
2007-05-30 10:00:00,18.9,18.9,18.86,18.87,444500.0,14.0532,14.0532,14.0234,14.0309,444500.0
2007-05-30 10:05:00,18.87,18.92,18.87,18.9,564100.0,14.0309,14.068,14.0309,14.0532,564100.0
2007-05-30 10:10:00,18.91,18.91,18.87,18.9,591500.0,14.0606,14.0606,14.0309,14.0532,591500.0
2007-05-30 10:15:00,18.9,18.94,18.88,18.93,728900.0,14.0532,14.0829,14.0383,14.0755,728900.0
2007-05-30 10:20:00,18.93,18.94,18.92,18.93,344900.0,14.0755,14.0829,14.068,14.0755,344900.0
2007-05-30 10:25:00,18.93,18.97,18.91,18.96,518600.0,14.0755,14.1052,14.0606,14.0978,518600.0
2007-05-30 10:30:00,18.96,18.97,18.92,18.92,389400.0,14.0978,14.1052,14.068,14.068,389400.0
2007-05-30 10:35:00,18.92,18.94,18.9,18.9,371100.0,14.068,14.0829,14.0532,14.0532,371100.0
2007-05-30 10:40:00,18.9,18.91,18.88,18.88,268300.0,14.0532,14.0606,14.0383,14.0383,268300.0
2007-05-30 10:45:00,18.89,18.89,18.85,18.87,235700.0,14.0457,14.0457,14.016,14.0309,235700.0
2007-05-30 10:50:00,18.87,18.88,18.86,18.87,203000.0,14.0309,14.0383,14.0234,14.0309,203000.0
2007-05-30 10:55:00,18.88,18.89,18.86,18.87,537900.0,14.0383,14.0457,14.0234,14.0309,537900.0
2007-05-30 11:00:00,18.87,18.87,18.86,18.86,180300.0,14.0309,14.0309,14.0234,14.0234,180300.0
2007-05-30 11:05:00,18.87,18.87,18.85,18.85,218400.0,14.0309,14.0309,14.016,14.016,218400.0
2007-05-30 11:10:00,18.86,18.86,18.84,18.85,159900.0,14.0234,14.0234,14.0086,14.016,159900.0
2007-05-30 11:15:00,18.85,18.86,18.83,18.86,370200.0,14.016,14.0234,14.0011,14.0234,370200.0
2007-05-30 11:20:00,18.86,18.89,18.86,18.89,172500.0,14.0234,14.0457,14.0234,14.0457,172500.0
2007-05-30 11:25:00,18.89,18.9,18.89,18.9,275500.0,14.0457,14.0532,14.0457,14.0532,275500.0
2007-05-30 11:30:00,18.9,18.9,18.89,18.9,105800.0,14.0532,14.0532,14.0457,14.0532,105800.0
2007-05-30 11:35:00,18.9,18.9,18.89,18.89,181700.0,14.0532,14.0532,14.0457,14.0457,181700.0
2007-05-30 11:40:00,18.9,18.92,18.89,18.92,165900.0,14.0532,14.068,14.0457,14.068,165900.0
2007-05-30 11:45:00,18.92,18.92,18.9,18.9,286400.0,14.068,14.068,14.0532,14.0532,286400.0
2007-05-30 11:50:00,18.9,18.9,18.89,18.89,285800.0,14.0532,14.0532,14.0457,14.0457,285800.0
2007-05-30 11:55:00,18.9,18.9,18.89,18.89,57100.0,14.0532,14.0532,14.0457,14.0457,57100.0
2007-05-30 12:00:00,18.9,18.9,18.88,18.89,111200.0,14.0532,14.0532,14.0383,14.0457,111200.0
2007-05-30 12:05:00,18.89,18.89,18.88,18.88,69500.0,14.0457,14.0457,14.0383,14.0383,69500.0
2007-05-30 12:10:00,18.89,18.89,18.88,18.88,226600.0,14.0457,14.0457,14.0383,14.0383,226600.0
2007-05-30 12:15:00,18.89,18.89,18.87,18.88,322600.0,14.0457,14.0457,14.0309,14.0383,322600.0
2007-05-30 12:20:00,18.89,18.89,18.88,18.88,114500.0,14.0457,14.0457,14.0383,14.0383,114500.0
2007-05-30 12:25:00,18.89,18.93,18.88,18.93,312500.0,14.0457,14.0755,14.0383,14.0755,312500.0
2007-05-30 12:30:00,18.93,18.95,18.91,18.94,391200.0,14.0755,14.0904,14.0606,14.0829,391200.0
2007-05-30 12:35:00,18.93,18.94,18.86,18.87,287900.0,14.0755,14.0829,14.0234,14.0309,287900.0
2007-05-30 12:40:00,18.87,18.88,18.85,18.88,183800.0,14.0309,14.0383,14.016,14.0383,183800.0
2007-05-30 12:45:00,18.88,18.94,18.87,18.91,222100.0,14.0383,14.0829,14.0309,14.0606,222100.0
2007-05-30 12:50:00,18.91,18.91,18.88,18.88,71800.0,14.0606,14.0606,14.0383,14.0383,71800.0
2007-05-30 12:55:00,18.89,18.9,18.88,18.9,68000.0,14.0457,14.0532,14.0383,14.0532,68000.0
2007-05-30 13:00:00,18.9,18.9,18.87,18.89,131500.0,14.0532,14.0532,14.0309,14.0457,131500.0
2007-05-30 13:05:00,18.89,18.89,18.88,18.89,18900.0,14.0457,14.0457,14.0383,14.0457,18900.0
2007-05-30 13:10:00,18.89,18.89,18.88,18.89,71600.0,14.0457,14.0457,14.0383,14.0457,71600.0
2007-05-30 13:15:00,18.89,18.89,18.88,18.89,25700.0,14.0457,14.0457,14.0383,14.0457,25700.0
2007-05-30 13:20:00,18.89,18.89,18.88,18.88,66900.0,14.0457,14.0457,14.0383,14.0383,66900.0
2007-05-30 13:25:00,18.89,18.89,18.87,18.87,233900.0,14.0457,14.0457,14.0309,14.0309,233900.0
2007-05-30 13:30:00,18.88,18.88,18.87,18.87,100700.0,14.0383,14.0383,14.0309,14.0309,100700.0
2007-05-30 13:35:00,18.87,19.21,18.84,18.84,372400.0,14.0309,14.2837,14.0086,14.0086,372400.0
2007-05-30 13:40:00,18.83,18.85,18.81,18.81,789100.0,14.0011,14.016,13.9863,13.9863,789100.0
2007-05-30 13:45:00,18.81,18.83,18.81,18.83,282400.0,13.9863,14.0011,13.9863,14.0011,282400.0
2007-05-30 13:50:00,18.83,18.85,18.82,18.83,210500.0,14.0011,14.016,13.9937,14.0011,210500.0
2007-05-30 13:55:00,18.84,18.85,18.83,18.84,138200.0,14.0086,14.016,14.0011,14.0086,138200.0
2007-05-30 14:00:00,18.85,19.21,18.81,18.81,671000.0,14.016,14.2837,13.9863,13.9863,671000.0
2007-05-30 14:05:00,18.82,18.82,18.77,18.79,790900.0,13.9937,13.9937,13.9565,13.9714,790900.0
2007-05-30 14:10:00,18.8,18.84,18.79,18.82,340800.0,13.9788,14.0086,13.9714,13.9937,340800.0
2007-05-30 14:15:00,18.83,18.84,18.82,18.83,297200.0,14.0011,14.0086,13.9937,14.0011,297200.0
2007-05-30 14:20:00,18.83,18.83,18.8,18.8,326600.0,14.0011,14.0011,13.9788,13.9788,326600.0
2007-05-30 14:25:00,18.81,18.83,18.79,18.82,347700.0,13.9863,14.0011,13.9714,13.9937,347700.0
2007-05-30 14:30:00,18.83,18.85,18.8,18.83,355900.0,14.0011,14.016,13.9788,14.0011,355900.0
2007-05-30 14:35:00,18.83,18.84,18.82,18.82,315600.0,14.0011,14.0086,13.9937,13.9937,315600.0
2007-05-30 14:40:00,18.82,18.85,18.81,18.84,367000.0,13.9937,14.016,13.9863,14.0086,367000.0
2007-05-30 14:45:00,18.84,18.86,18.83,18.86,172600.0,14.0086,14.0234,14.0011,14.0234,172600.0
2007-05-30 14:50:00,18.86,18.87,18.85,18.86,95700.0,14.0234,14.0309,14.016,14.0234,95700.0
2007-05-30 14:55:00,18.87,18.89,18.86,18.89,332100.0,14.0309,14.0457,14.0234,14.0457,332100.0
2007-05-30 15:00:00,18.89,18.89,18.87,18.88,200700.0,14.0457,14.0457,14.0309,14.0383,200700.0
2007-05-30 15:05:00,18.88,18.88,18.87,18.88,136000.0,14.0383,14.0383,14.0309,14.0383,136000.0
2007-05-30 15:10:00,18.88,18.89,18.88,18.89,228800.0,14.0383,14.0457,14.0383,14.0457,228800.0
2007-05-30 15:15:00,18.89,18.9,18.89,18.9,227000.0,14.0457,14.0532,14.0457,14.0532,227000.0
2007-05-30 15:20:00,18.9,18.9,18.88,18.88,468100.0,14.0532,14.0532,14.0383,14.0383,468100.0
2007-05-30 15:25:00,18.88,18.9,18.88,18.9,341500.0,14.0383,14.0532,14.0383,14.0532,341500.0
2007-05-30 15:30:00,18.89,18.91,18.89,18.91,363400.0,14.0457,14.0606,14.0457,14.0606,363400.0
2007-05-30 15:35:00,18.91,18.91,18.9,18.91,229900.0,14.0606,14.0606,14.0532,14.0606,229900.0
2007-05-30 15:40:00,18.9,18.93,18.9,18.93,520800.0,14.0532,14.0755,14.0532,14.0755,520800.0
2007-05-30 15:45:00,18.93,18.93,18.91,18.92,385700.0,14.0755,14.0755,14.0606,14.068,385700.0
2007-05-30 15:50:00,18.93,18.96,18.91,18.92,922800.0,14.0755,14.0978,14.0606,14.068,922800.0
2007-05-30 15:55:00,18.91,18.94,18.9,18.94,943700.0,14.0606,14.0829,14.0532,14.0829,943700.0
2007-05-31 09:30:00,19.0,19.03,18.96,19.01,550600.0,14.1275,14.1498,14.0978,14.135,550600.0
2007-05-31 09:35:00,19.01,19.1,19.0,19.07,580200.0,14.135,14.2019,14.1275,14.1796,580200.0
2007-05-31 09:40:00,19.07,19.11,19.07,19.08,350600.0,14.1796,14.2093,14.1796,14.187,350600.0
2007-05-31 09:45:00,19.08,19.1,19.06,19.09,258500.0,14.187,14.2019,14.1721,14.1945,258500.0
2007-05-31 09:50:00,19.09,19.1,19.06,19.08,360200.0,14.1945,14.2019,14.1721,14.187,360200.0
2007-05-31 09:55:00,19.08,19.08,18.96,18.96,594500.0,14.187,14.187,14.0978,14.0978,594500.0
2007-05-31 10:00:00,18.97,19.04,18.96,19.01,373300.0,14.1052,14.1573,14.0978,14.135,373300.0
2007-05-31 10:05:00,19.01,19.01,18.97,18.98,236600.0,14.135,14.135,14.1052,14.1127,236600.0
2007-05-31 10:10:00,18.98,18.99,18.91,18.98,603200.0,14.1127,14.1201,14.0606,14.1127,603200.0
2007-05-31 10:15:00,18.98,18.99,18.95,18.96,213200.0,14.1127,14.1201,14.0904,14.0978,213200.0
2007-05-31 10:20:00,18.95,18.97,18.93,18.95,346600.0,14.0904,14.1052,14.0755,14.0904,346600.0
2007-05-31 10:25:00,18.94,18.98,18.94,18.97,330400.0,14.0829,14.1127,14.0829,14.1052,330400.0
2007-05-31 10:30:00,18.98,19.01,18.97,19.01,193200.0,14.1127,14.135,14.1052,14.135,193200.0
2007-05-31 10:35:00,19.01,19.03,19.0,19.03,217400.0,14.135,14.1498,14.1275,14.1498,217400.0
2007-05-31 10:40:00,19.03,19.04,19.02,19.03,164800.0,14.1498,14.1573,14.1424,14.1498,164800.0
2007-05-31 10:45:00,19.04,19.05,19.03,19.04,113700.0,14.1573,14.1647,14.1498,14.1573,113700.0
2007-05-31 10:50:00,19.03,19.05,19.02,19.05,140400.0,14.1498,14.1647,14.1424,14.1647,140400.0
2007-05-31 10:55:00,19.05,19.05,19.02,19.03,193200.0,14.1647,14.1647,14.1424,14.1498,193200.0
2007-05-31 11:00:00,19.04,19.04,19.0,19.0,156900.0,14.1573,14.1573,14.1275,14.1275,156900.0
2007-05-31 11:05:00,19.0,19.04,19.0,19.02,163600.0,14.1275,14.1573,14.1275,14.1424,163600.0
2007-05-31 11:10:00,19.02,19.04,19.01,19.01,173700.0,14.1424,14.1573,14.135,14.135,173700.0
2007-05-31 11:15:00,19.01,19.02,18.98,19.0,183900.0,14.135,14.1424,14.1127,14.1275,183900.0
2007-05-31 11:20:00,19.0,19.03,19.0,19.0,138400.0,14.1275,14.1498,14.1275,14.1275,138400.0
2007-05-31 11:25:00,19.01,19.05,19.0,19.04,215000.0,14.135,14.1647,14.1275,14.1573,215000.0
2007-05-31 11:30:00,19.04,19.05,19.03,19.03,63200.0,14.1573,14.1647,14.1498,14.1498,63200.0
2007-05-31 11:35:00,19.03,19.04,19.03,19.04,55800.0,14.1498,14.1573,14.1498,14.1573,55800.0
2007-05-31 11:40:00,19.04,19.06,19.03,19.04,212000.0,14.1573,14.1721,14.1498,14.1573,212000.0
2007-05-31 11:45:00,19.04,19.05,19.02,19.03,145200.0,14.1573,14.1647,14.1424,14.1498,145200.0
2007-05-31 11:50:00,19.04,19.09,19.03,19.08,145900.0,14.1573,14.1945,14.1498,14.187,145900.0
2007-05-31 11:55:00,19.08,19.1,19.08,19.09,241300.0,14.187,14.2019,14.187,14.1945,241300.0
2007-05-31 12:00:00,19.09,19.1,19.07,19.08,157900.0,14.1945,14.2019,14.1796,14.187,157900.0
2007-05-31 12:05:00,19.08,19.09,19.07,19.09,153900.0,14.187,14.1945,14.1796,14.1945,153900.0
2007-05-31 12:10:00,19.08,19.11,19.08,19.11,204100.0,14.187,14.2093,14.187,14.2093,204100.0
2007-05-31 12:15:00,19.1,19.12,19.1,19.12,192800.0,14.2019,14.2168,14.2019,14.2168,192800.0
2007-05-31 12:20:00,19.12,52.01,19.09,19.1,253300.0,14.2168,38.6723,14.1945,14.2019,253300.0
2007-05-31 12:25:00,19.09,19.1,19.09,19.1,114700.0,14.1945,14.2019,14.1945,14.2019,114700.0
2007-05-31 12:30:00,19.1,19.1,19.08,19.09,72000.0,14.2019,14.2019,14.187,14.1945,72000.0
2007-05-31 12:35:00,19.08,19.09,19.04,19.05,250300.0,14.187,14.1945,14.1573,14.1647,250300.0
2007-05-31 12:40:00,19.05,19.05,19.03,19.04,193700.0,14.1647,14.1647,14.1498,14.1573,193700.0
2007-05-31 12:45:00,19.05,19.07,19.04,19.07,60000.0,14.1647,14.1796,14.1573,14.1796,60000.0
2007-05-31 12:50:00,19.07,19.07,19.05,19.06,363800.0,14.1796,14.1796,14.1647,14.1721,363800.0
2007-05-31 12:55:00,19.06,19.07,19.05,19.07,141400.0,14.1721,14.1796,14.1647,14.1796,141400.0
2007-05-31 13:00:00,19.06,19.07,19.05,19.06,445600.0,14.1721,14.1796,14.1647,14.1721,445600.0
2007-05-31 13:05:00,19.05,19.06,19.03,19.05,326900.0,14.1647,14.1721,14.1498,14.1647,326900.0
2007-05-31 13:10:00,19.04,19.08,19.03,19.08,225000.0,14.1573,14.187,14.1498,14.187,225000.0
2007-05-31 13:15:00,19.07,19.1,19.07,19.08,238100.0,14.1796,14.2019,14.1796,14.187,238100.0
2007-05-31 13:20:00,19.09,19.09,19.07,19.07,214700.0,14.1945,14.1945,14.1796,14.1796,214700.0
2007-05-31 13:25:00,19.07,19.08,19.03,19.06,558800.0,14.1796,14.187,14.1498,14.1721,558800.0
2007-05-31 13:30:00,19.06,19.09,19.05,19.07,183600.0,14.1721,14.1945,14.1647,14.1796,183600.0
2007-05-31 13:35:00,19.08,19.08,19.06,19.06,125500.0,14.187,14.187,14.1721,14.1721,125500.0
2007-05-31 13:40:00,19.06,19.08,19.04,19.06,208800.0,14.1721,14.187,14.1573,14.1721,208800.0
2007-05-31 13:45:00,19.07,19.08,19.06,19.08,129200.0,14.1796,14.187,14.1721,14.187,129200.0
2007-05-31 13:50:00,19.07,19.09,19.07,19.09,117700.0,14.1796,14.1945,14.1796,14.1945,117700.0
2007-05-31 13:55:00,19.09,19.1,19.08,19.09,119100.0,14.1945,14.2019,14.187,14.1945,119100.0
2007-05-31 14:00:00,19.09,19.11,19.09,19.11,670700.0,14.1945,14.2093,14.1945,14.2093,670700.0
2007-05-31 14:05:00,19.11,19.16,19.09,19.16,375400.0,14.2093,14.2465,14.1945,14.2465,375400.0
2007-05-31 14:10:00,19.16,19.16,19.11,19.14,339600.0,14.2465,14.2465,14.2093,14.2316,339600.0
2007-05-31 14:15:00,19.14,19.14,19.1,19.12,207300.0,14.2316,14.2316,14.2019,14.2168,207300.0
2007-05-31 14:20:00,19.12,19.14,19.11,19.14,128700.0,14.2168,14.2316,14.2093,14.2316,128700.0
2007-05-31 14:25:00,19.14,19.17,19.14,19.14,180900.0,14.2316,14.2539,14.2316,14.2316,180900.0
2007-05-31 14:30:00,19.14,19.17,19.13,19.13,130600.0,14.2316,14.2539,14.2242,14.2242,130600.0
2007-05-31 14:35:00,19.13,19.14,19.13,19.13,82200.0,14.2242,14.2316,14.2242,14.2242,82200.0
2007-05-31 14:40:00,19.13,19.14,19.1,19.13,385700.0,14.2242,14.2316,14.2019,14.2242,385700.0
2007-05-31 14:45:00,19.13,19.14,19.09,19.1,443100.0,14.2242,14.2316,14.1945,14.2019,443100.0
2007-05-31 14:50:00,19.09,19.16,19.09,19.13,279800.0,14.1945,14.2465,14.1945,14.2242,279800.0
2007-05-31 14:55:00,19.13,19.16,19.13,19.13,238900.0,14.2242,14.2465,14.2242,14.2242,238900.0
2007-05-31 15:00:00,19.13,19.14,19.11,19.11,152200.0,14.2242,14.2316,14.2093,14.2093,152200.0
2007-05-31 15:05:00,19.12,19.18,19.11,19.15,394700.0,14.2168,14.2614,14.2093,14.2391,394700.0
2007-05-31 15:10:00,19.15,19.17,19.13,19.14,332200.0,14.2391,14.2539,14.2242,14.2316,332200.0
2007-05-31 15:15:00,19.14,19.18,19.14,19.15,309500.0,14.2316,14.2614,14.2316,14.2391,309500.0
2007-05-31 15:20:00,19.14,19.15,19.12,19.14,372100.0,14.2316,14.2391,14.2168,14.2316,372100.0
2007-05-31 15:25:00,19.14,19.14,19.11,19.11,137300.0,14.2316,14.2316,14.2093,14.2093,137300.0
2007-05-31 15:30:00,19.12,19.12,19.08,19.11,291000.0,14.2168,14.2168,14.187,14.2093,291000.0
2007-05-31 15:35:00,19.12,19.14,19.11,19.11,175600.0,14.2168,14.2316,14.2093,14.2093,175600.0
2007-05-31 15:40:00,19.12,19.12,19.08,19.09,358800.0,14.2168,14.2168,14.187,14.1945,358800.0
2007-05-31 15:45:00,19.1,19.1,19.06,19.07,1048200.0,14.2019,14.2019,14.1721,14.1796,1048200.0
2007-05-31 15:50:00,19.07,19.12,19.06,19.12,677800.0,14.1796,14.2168,14.1721,14.2168,677800.0
2007-05-31 15:55:00,19.11,19.13,19.08,19.09,811600.0,14.2093,14.2242,14.187,14.1945,811600.0
2007-06-01 09:30:00,19.22,19.27,19.17,19.23,652300.0,14.2911,14.3283,14.2539,14.2986,652300.0
2007-06-01 09:35:00,19.22,19.28,19.14,19.26,560200.0,14.2911,14.3357,14.2316,14.3209,560200.0
2007-06-01 09:40:00,19.26,19.32,19.26,19.32,864500.0,14.3209,14.3655,14.3209,14.3655,864500.0
2007-06-01 09:45:00,19.32,19.34,19.3,19.32,547900.0,14.3655,14.3803,14.3506,14.3655,547900.0
2007-06-01 09:50:00,19.32,19.35,19.31,19.33,251800.0,14.3655,14.3878,14.358,14.3729,251800.0
2007-06-01 09:55:00,19.34,19.35,19.31,19.34,306000.0,14.3803,14.3878,14.358,14.3803,306000.0
2007-06-01 10:00:00,19.34,19.38,19.34,19.36,564100.0,14.3803,14.4101,14.3803,14.3952,564100.0
2007-06-01 10:05:00,19.36,19.38,19.34,19.34,431400.0,14.3952,14.4101,14.3803,14.3803,431400.0
2007-06-01 10:10:00,19.35,19.36,19.33,19.36,355000.0,14.3878,14.3952,14.3729,14.3952,355000.0
2007-06-01 10:15:00,19.36,19.42,19.36,19.42,745300.0,14.3952,14.4398,14.3952,14.4398,745300.0
2007-06-01 10:20:00,19.41,19.43,19.36,19.37,509800.0,14.4324,14.4473,14.3952,14.4026,509800.0
2007-06-01 10:25:00,19.37,19.38,19.32,19.34,500300.0,14.4026,14.4101,14.3655,14.3803,500300.0
2007-06-01 10:30:00,19.34,19.38,19.32,19.34,487900.0,14.3803,14.4101,14.3655,14.3803,487900.0
2007-06-01 10:35:00,19.34,19.35,19.28,19.3,637800.0,14.3803,14.3878,14.3357,14.3506,637800.0
2007-06-01 10:40:00,19.3,19.33,19.26,19.3,360600.0,14.3506,14.3729,14.3209,14.3506,360600.0
2007-06-01 10:45:00,19.3,19.32,19.29,19.3,282400.0,14.3506,14.3655,14.3432,14.3506,282400.0
2007-06-01 10:50:00,19.3,19.31,19.26,19.29,430400.0,14.3506,14.358,14.3209,14.3432,430400.0
2007-06-01 10:55:00,19.29,19.3,19.26,19.28,649100.0,14.3432,14.3506,14.3209,14.3357,649100.0
2007-06-01 11:00:00,19.28,19.31,19.24,19.27,441000.0,14.3357,14.358,14.306,14.3283,441000.0
2007-06-01 11:05:00,19.26,19.29,19.25,19.28,328900.0,14.3209,14.3432,14.3134,14.3357,328900.0
2007-06-01 11:10:00,19.29,19.29,19.26,19.27,235100.0,14.3432,14.3432,14.3209,14.3283,235100.0
2007-06-01 11:15:00,19.27,19.29,19.25,19.27,455300.0,14.3283,14.3432,14.3134,14.3283,455300.0
2007-06-01 11:20:00,19.26,19.27,19.21,19.21,297300.0,14.3209,14.3283,14.2837,14.2837,297300.0
2007-06-01 11:25:00,19.22,19.26,19.21,19.25,202500.0,14.2911,14.3209,14.2837,14.3134,202500.0
2007-06-01 11:30:00,19.25,19.26,19.23,19.24,191900.0,14.3134,14.3209,14.2986,14.306,191900.0
2007-06-01 11:35:00,19.24,19.26,19.24,19.25,103500.0,14.306,14.3209,14.306,14.3134,103500.0
2007-06-01 11:40:00,19.24,19.28,19.24,19.28,274800.0,14.306,14.3357,14.306,14.3357,274800.0
2007-06-01 11:45:00,19.28,19.31,19.26,19.27,314100.0,14.3357,14.358,14.3209,14.3283,314100.0
2007-06-01 11:50:00,19.28,19.31,19.27,19.3,183300.0,14.3357,14.358,14.3283,14.3506,183300.0
2007-06-01 11:55:00,19.3,19.3,19.26,19.28,160800.0,14.3506,14.3506,14.3209,14.3357,160800.0
2007-06-01 12:00:00,19.29,19.3,19.27,19.27,110200.0,14.3432,14.3506,14.3283,14.3283,110200.0
2007-06-01 12:05:00,19.27,19.28,19.24,19.25,105800.0,14.3283,14.3357,14.306,14.3134,105800.0
2007-06-01 12:10:00,19.26,19.32,19.25,19.32,354400.0,14.3209,14.3655,14.3134,14.3655,354400.0
2007-06-01 12:15:00,19.31,19.32,19.28,19.29,140300.0,14.358,14.3655,14.3357,14.3432,140300.0
2007-06-01 12:20:00,19.29,19.31,19.23,19.25,228400.0,14.3432,14.358,14.2986,14.3134,228400.0
2007-06-01 12:25:00,19.25,19.28,19.24,19.28,277600.0,14.3134,14.3357,14.306,14.3357,277600.0
2007-06-01 12:30:00,19.28,19.29,19.27,19.28,102500.0,14.3357,14.3432,14.3283,14.3357,102500.0
2007-06-01 12:35:00,19.28,19.33,19.28,19.33,256000.0,14.3357,14.3729,14.3357,14.3729,256000.0
2007-06-01 12:40:00,19.33,19.34,19.3,19.32,339900.0,14.3729,14.3803,14.3506,14.3655,339900.0
2007-06-01 12:45:00,19.32,19.32,19.25,19.28,359300.0,14.3655,14.3655,14.3134,14.3357,359300.0
2007-06-01 12:50:00,19.28,19.3,19.27,19.28,199400.0,14.3357,14.3506,14.3283,14.3357,199400.0
2007-06-01 12:55:00,19.28,19.32,19.28,19.31,271300.0,14.3357,14.3655,14.3357,14.358,271300.0
2007-06-01 13:00:00,19.3,19.32,19.26,19.27,336700.0,14.3506,14.3655,14.3209,14.3283,336700.0
2007-06-01 13:05:00,19.27,19.29,19.27,19.27,74800.0,14.3283,14.3432,14.3283,14.3283,74800.0
2007-06-01 13:10:00,19.27,19.29,19.27,19.29,150000.0,14.3283,14.3432,14.3283,14.3432,150000.0
2007-06-01 13:15:00,19.28,19.32,19.27,19.31,383300.0,14.3357,14.3655,14.3283,14.358,383300.0
2007-06-01 13:20:00,19.31,19.32,19.28,19.28,185400.0,14.358,14.3655,14.3357,14.3357,185400.0
2007-06-01 13:25:00,19.28,19.31,19.28,19.3,45500.0,14.3357,14.358,14.3357,14.3506,45500.0
2007-06-01 13:30:00,19.3,19.31,19.3,19.31,47600.0,14.3506,14.358,14.3506,14.358,47600.0
2007-06-01 13:35:00,19.31,19.35,19.3,19.34,267600.0,14.358,14.3878,14.3506,14.3803,267600.0
2007-06-01 13:40:00,19.35,19.38,19.34,19.35,422500.0,14.3878,14.4101,14.3803,14.3878,422500.0
2007-06-01 13:45:00,19.36,19.38,19.35,19.36,327000.0,14.3952,14.4101,14.3878,14.3952,327000.0
2007-06-01 13:50:00,19.36,19.37,19.32,19.34,340500.0,14.3952,14.4026,14.3655,14.3803,340500.0
2007-06-01 13:55:00,19.35,19.35,19.34,19.35,38700.0,14.3878,14.3878,14.3803,14.3878,38700.0
2007-06-01 14:00:00,19.35,19.35,19.34,19.35,30600.0,14.3878,14.3878,14.3803,14.3878,30600.0
2007-06-01 14:05:00,19.34,19.37,19.34,19.35,158800.0,14.3803,14.4026,14.3803,14.3878,158800.0
2007-06-01 14:10:00,19.35,19.39,19.35,19.38,157800.0,14.3878,14.4175,14.3878,14.4101,157800.0
2007-06-01 14:15:00,19.38,19.4,19.1,19.37,370100.0,14.4101,14.425,14.2019,14.4026,370100.0
2007-06-01 14:20:00,19.38,19.38,19.31,19.31,266200.0,14.4101,14.4101,14.358,14.358,266200.0
2007-06-01 14:25:00,19.31,19.35,19.31,19.34,169400.0,14.358,14.3878,14.358,14.3803,169400.0
2007-06-01 14:30:00,19.35,19.36,19.33,19.35,111800.0,14.3878,14.3952,14.3729,14.3878,111800.0
2007-06-01 14:35:00,19.35,19.36,19.33,19.34,211300.0,14.3878,14.3952,14.3729,14.3803,211300.0
2007-06-01 14:40:00,19.35,19.37,19.34,19.36,189100.0,14.3878,14.4026,14.3803,14.3952,189100.0
2007-06-01 14:45:00,19.35,19.39,19.35,19.38,179800.0,14.3878,14.4175,14.3878,14.4101,179800.0
2007-06-01 14:50:00,19.38,19.45,19.37,19.44,609300.0,14.4101,14.4621,14.4026,14.4547,609300.0
2007-06-01 14:55:00,19.44,19.45,19.38,19.38,420300.0,14.4547,14.4621,14.4101,14.4101,420300.0
2007-06-01 15:00:00,19.38,19.4,19.34,19.34,334900.0,14.4101,14.425,14.3803,14.3803,334900.0
2007-06-01 15:05:00,19.34,19.39,19.34,19.38,239300.0,14.3803,14.4175,14.3803,14.4101,239300.0
2007-06-01 15:10:00,19.38,19.39,19.33,19.35,248300.0,14.4101,14.4175,14.3729,14.3878,248300.0
2007-06-01 15:15:00,19.34,19.36,19.34,19.36,138500.0,14.3803,14.3952,14.3803,14.3952,138500.0
2007-06-01 15:20:00,19.36,19.37,19.35,19.36,181100.0,14.3952,14.4026,14.3878,14.3952,181100.0
2007-06-01 15:25:00,19.35,19.39,19.35,19.39,279900.0,14.3878,14.4175,14.3878,14.4175,279900.0
2007-06-01 15:30:00,19.38,19.41,19.38,19.39,429100.0,14.4101,14.4324,14.4101,14.4175,429100.0
2007-06-01 15:35:00,19.39,19.4,19.37,19.38,307200.0,14.4175,14.425,14.4026,14.4101,307200.0
2007-06-01 15:40:00,19.39,19.4,19.38,19.4,346800.0,14.4175,14.425,14.4101,14.425,346800.0
2007-06-01 15:45:00,19.4,19.4,19.37,19.38,386100.0,14.425,14.425,14.4026,14.4101,386100.0
2007-06-01 15:50:00,19.38,19.39,19.35,19.35,304700.0,14.4101,14.4175,14.3878,14.3878,304700.0
2007-06-01 15:55:00,19.35,19.36,19.33,19.35,375100.0,14.3878,14.3952,14.3729,14.3878,375100.0
2007-06-04 09:30:00,19.21,19.23,19.03,19.16,699700.0,14.2837,14.2986,14.1498,14.2465,699700.0
2007-06-04 09:35:00,19.16,19.25,19.15,19.16,354500.0,14.2465,14.3134,14.2391,14.2465,354500.0
2007-06-04 09:40:00,19.17,19.21,19.11,19.14,311500.0,14.2539,14.2837,14.2093,14.2316,311500.0
2007-06-04 09:45:00,19.15,19.25,19.13,19.21,324800.0,14.2391,14.3134,14.2242,14.2837,324800.0
2007-06-04 09:50:00,19.22,19.26,19.19,19.22,192300.0,14.2911,14.3209,14.2688,14.2911,192300.0
2007-06-04 09:55:00,19.22,19.23,19.17,19.18,205800.0,14.2911,14.2986,14.2539,14.2614,205800.0
2007-06-04 10:00:00,19.19,19.19,19.13,19.14,651700.0,14.2688,14.2688,14.2242,14.2316,651700.0
2007-06-04 10:05:00,19.15,19.21,19.15,19.2,238900.0,14.2391,14.2837,14.2391,14.2762,238900.0
2007-06-04 10:10:00,19.21,19.24,19.18,19.18,334200.0,14.2837,14.306,14.2614,14.2614,334200.0
2007-06-04 10:15:00,19.18,19.2,19.16,19.16,105500.0,14.2614,14.2762,14.2465,14.2465,105500.0
2007-06-04 10:20:00,19.16,19.2,19.16,19.18,254400.0,14.2465,14.2762,14.2465,14.2614,254400.0
2007-06-04 10:25:00,19.17,19.2,19.17,19.2,164700.0,14.2539,14.2762,14.2539,14.2762,164700.0
2007-06-04 10:30:00,19.19,19.2,19.17,19.19,111700.0,14.2688,14.2762,14.2539,14.2688,111700.0
2007-06-04 10:35:00,19.19,19.2,19.16,19.16,140200.0,14.2688,14.2762,14.2465,14.2465,140200.0
2007-06-04 10:40:00,19.16,19.17,19.13,19.16,192800.0,14.2465,14.2539,14.2242,14.2465,192800.0
2007-06-04 10:45:00,19.16,19.18,19.13,19.13,159500.0,14.2465,14.2614,14.2242,14.2242,159500.0
2007-06-04 10:50:00,19.15,19.18,19.12,19.17,295200.0,14.2391,14.2614,14.2168,14.2539,295200.0
2007-06-04 10:55:00,19.17,19.2,19.16,19.17,172700.0,14.2539,14.2762,14.2465,14.2539,172700.0
2007-06-04 11:00:00,19.18,19.18,19.15,19.17,74700.0,14.2614,14.2614,14.2391,14.2539,74700.0
2007-06-04 11:05:00,19.17,19.17,19.15,19.17,132200.0,14.2539,14.2539,14.2391,14.2539,132200.0
2007-06-04 11:10:00,19.17,19.18,19.16,19.18,218100.0,14.2539,14.2614,14.2465,14.2614,218100.0
2007-06-04 11:15:00,19.18,19.18,19.16,19.18,98300.0,14.2614,14.2614,14.2465,14.2614,98300.0
2007-06-04 11:20:00,19.17,19.2,19.17,19.18,105900.0,14.2539,14.2762,14.2539,14.2614,105900.0
2007-06-04 11:25:00,19.18,19.21,19.18,19.21,84600.0,14.2614,14.2837,14.2614,14.2837,84600.0
2007-06-04 11:30:00,19.21,19.23,19.19,19.21,133000.0,14.2837,14.2986,14.2688,14.2837,133000.0
2007-06-04 11:35:00,19.21,19.23,19.2,19.22,86000.0,14.2837,14.2986,14.2762,14.2911,86000.0
2007-06-04 11:40:00,19.22,19.22,19.18,19.18,87900.0,14.2911,14.2911,14.2614,14.2614,87900.0
2007-06-04 11:45:00,19.18,19.21,19.18,19.21,75400.0,14.2614,14.2837,14.2614,14.2837,75400.0
2007-06-04 11:50:00,19.21,19.21,19.19,19.2,39600.0,14.2837,14.2837,14.2688,14.2762,39600.0
2007-06-04 11:55:00,19.21,19.23,19.2,19.23,89200.0,14.2837,14.2986,14.2762,14.2986,89200.0
2007-06-04 12:00:00,19.23,19.23,19.22,19.23,58800.0,14.2986,14.2986,14.2911,14.2986,58800.0
2007-06-04 12:05:00,19.24,19.24,19.22,19.24,78900.0,14.306,14.306,14.2911,14.306,78900.0
2007-06-04 12:10:00,19.24,19.25,19.22,19.23,257300.0,14.306,14.3134,14.2911,14.2986,257300.0
2007-06-04 12:15:00,19.22,19.22,19.18,19.18,129800.0,14.2911,14.2911,14.2614,14.2614,129800.0
2007-06-04 12:20:00,19.18,19.22,19.18,19.22,190000.0,14.2614,14.2911,14.2614,14.2911,190000.0
2007-06-04 12:25:00,19.21,19.24,19.21,19.23,84800.0,14.2837,14.306,14.2837,14.2986,84800.0
2007-06-04 12:30:00,19.22,19.24,19.22,19.23,75100.0,14.2911,14.306,14.2911,14.2986,75100.0
2007-06-04 12:35:00,19.24,19.26,19.23,19.25,62900.0,14.306,14.3209,14.2986,14.3134,62900.0
2007-06-04 12:40:00,19.25,19.26,19.25,19.25,31000.0,14.3134,14.3209,14.3134,14.3134,31000.0
2007-06-04 12:45:00,19.25,19.25,19.22,19.22,94700.0,14.3134,14.3134,14.2911,14.2911,94700.0
2007-06-04 12:50:00,19.23,19.26,19.22,19.23,210100.0,14.2986,14.3209,14.2911,14.2986,210100.0
2007-06-04 12:55:00,19.24,19.26,19.23,19.24,96000.0,14.306,14.3209,14.2986,14.306,96000.0
2007-06-04 13:00:00,19.24,19.27,19.24,19.26,70600.0,14.306,14.3283,14.306,14.3209,70600.0
2007-06-04 13:05:00,19.26,19.27,19.25,19.25,96600.0,14.3209,14.3283,14.3134,14.3134,96600.0
2007-06-04 13:10:00,19.25,19.26,19.24,19.26,77700.0,14.3134,14.3209,14.306,14.3209,77700.0
2007-06-04 13:15:00,19.25,19.26,19.23,19.23,58900.0,14.3134,14.3209,14.2986,14.2986,58900.0
2007-06-04 13:20:00,19.23,19.23,19.2,19.21,128700.0,14.2986,14.2986,14.2762,14.2837,128700.0
2007-06-04 13:25:00,19.22,19.25,19.2,19.24,210200.0,14.2911,14.3134,14.2762,14.306,210200.0
2007-06-04 13:30:00,19.25,19.29,19.25,19.28,200300.0,14.3134,14.3432,14.3134,14.3357,200300.0
2007-06-04 13:35:00,19.29,19.29,19.26,19.26,82300.0,14.3432,14.3432,14.3209,14.3209,82300.0
2007-06-04 13:40:00,19.26,19.28,19.26,19.28,71400.0,14.3209,14.3357,14.3209,14.3357,71400.0
2007-06-04 13:45:00,19.27,19.28,19.27,19.27,78500.0,14.3283,14.3357,14.3283,14.3283,78500.0
2007-06-04 13:50:00,19.27,19.28,19.27,19.27,35900.0,14.3283,14.3357,14.3283,14.3283,35900.0
2007-06-04 13:55:00,19.27,19.28,19.27,19.28,63100.0,14.3283,14.3357,14.3283,14.3357,63100.0
2007-06-04 14:00:00,19.27,19.28,19.27,19.28,57800.0,14.3283,14.3357,14.3283,14.3357,57800.0
2007-06-04 14:05:00,19.28,19.3,19.27,19.29,217700.0,14.3357,14.3506,14.3283,14.3432,217700.0
2007-06-04 14:10:00,19.28,19.29,19.28,19.29,102100.0,14.3357,14.3432,14.3357,14.3432,102100.0
2007-06-04 14:15:00,19.28,19.28,19.27,19.28,24300.0,14.3357,14.3357,14.3283,14.3357,24300.0
2007-06-04 14:20:00,19.27,19.28,19.27,19.27,40800.0,14.3283,14.3357,14.3283,14.3283,40800.0
2007-06-04 14:25:00,19.27,19.28,19.26,19.27,40500.0,14.3283,14.3357,14.3209,14.3283,40500.0
2007-06-04 14:30:00,19.27,19.28,19.25,19.26,145000.0,14.3283,14.3357,14.3134,14.3209,145000.0
2007-06-04 14:35:00,19.25,19.26,19.25,19.25,95000.0,14.3134,14.3209,14.3134,14.3134,95000.0
2007-06-04 14:40:00,19.25,19.26,19.25,19.25,81100.0,14.3134,14.3209,14.3134,14.3134,81100.0
2007-06-04 14:45:00,19.26,19.27,19.23,19.23,150300.0,14.3209,14.3283,14.2986,14.2986,150300.0
2007-06-04 14:50:00,19.24,19.25,19.23,19.23,102200.0,14.306,14.3134,14.2986,14.2986,102200.0
2007-06-04 14:55:00,19.24,19.24,19.21,19.21,98000.0,14.306,14.306,14.2837,14.2837,98000.0
2007-06-04 15:00:00,19.21,19.25,19.21,19.24,155100.0,14.2837,14.3134,14.2837,14.306,155100.0
2007-06-04 15:05:00,19.25,19.27,19.24,19.24,299900.0,14.3134,14.3283,14.306,14.306,299900.0
2007-06-04 15:10:00,19.24,19.25,19.23,19.24,83600.0,14.306,14.3134,14.2986,14.306,83600.0
2007-06-04 15:15:00,19.24,19.27,19.23,19.26,176600.0,14.306,14.3283,14.2986,14.3209,176600.0
2007-06-04 15:20:00,19.26,19.29,19.26,19.26,256700.0,14.3209,14.3432,14.3209,14.3209,256700.0
2007-06-04 15:25:00,19.27,19.27,19.25,19.25,96200.0,14.3283,14.3283,14.3134,14.3134,96200.0
2007-06-04 15:30:00,19.25,19.28,19.25,19.26,172400.0,14.3134,14.3357,14.3134,14.3209,172400.0
2007-06-04 15:35:00,19.25,19.26,19.25,19.26,107600.0,14.3134,14.3209,14.3134,14.3209,107600.0
2007-06-04 15:40:00,19.25,19.27,19.25,19.26,247100.0,14.3134,14.3283,14.3134,14.3209,247100.0
2007-06-04 15:45:00,19.25,19.26,19.24,19.26,200300.0,14.3134,14.3209,14.306,14.3209,200300.0
2007-06-04 15:50:00,19.26,19.26,19.24,19.25,296300.0,14.3209,14.3209,14.306,14.3134,296300.0
2007-06-04 15:55:00,19.24,19.25,19.22,19.25,350400.0,14.306,14.3134,14.2911,14.3134,350400.0
2007-06-05 09:30:00,19.07,19.21,19.05,19.2,511500.0,14.1796,14.2837,14.1647,14.2762,511500.0
2007-06-05 09:35:00,19.2,19.21,19.15,19.15,326100.0,14.2762,14.2837,14.2391,14.2391,326100.0
2007-06-05 09:40:00,19.14,19.18,19.11,19.13,457100.0,14.2316,14.2614,14.2093,14.2242,457100.0
2007-06-05 09:45:00,19.14,19.16,19.12,19.15,281100.0,14.2316,14.2465,14.2168,14.2391,281100.0
2007-06-05 09:50:00,19.15,19.19,19.12,19.16,379000.0,14.2391,14.2688,14.2168,14.2465,379000.0
2007-06-05 09:55:00,19.16,19.17,19.13,19.13,265800.0,14.2465,14.2539,14.2242,14.2242,265800.0
2007-06-05 10:00:00,19.14,19.15,19.11,19.12,433600.0,14.2316,14.2391,14.2093,14.2168,433600.0
2007-06-05 10:05:00,19.12,19.13,19.09,19.13,274000.0,14.2168,14.2242,14.1945,14.2242,274000.0
2007-06-05 10:10:00,19.13,19.18,19.11,19.15,437000.0,14.2242,14.2614,14.2093,14.2391,437000.0
2007-06-05 10:15:00,19.15,19.17,19.14,19.16,230000.0,14.2391,14.2539,14.2316,14.2465,230000.0
2007-06-05 10:20:00,19.16,19.17,19.07,19.07,389800.0,14.2465,14.2539,14.1796,14.1796,389800.0
2007-06-05 10:25:00,19.07,19.15,19.07,19.13,423200.0,14.1796,14.2391,14.1796,14.2242,423200.0
2007-06-05 10:30:00,19.13,19.2,19.13,19.15,600900.0,14.2242,14.2762,14.2242,14.2391,600900.0
2007-06-05 10:35:00,19.15,19.17,19.14,19.16,172600.0,14.2391,14.2539,14.2316,14.2465,172600.0
2007-06-05 10:40:00,19.15,19.16,19.12,19.14,216800.0,14.2391,14.2465,14.2168,14.2316,216800.0
2007-06-05 10:45:00,19.15,19.15,19.12,19.12,295400.0,14.2391,14.2391,14.2168,14.2168,295400.0
2007-06-05 10:50:00,19.12,19.19,19.11,19.14,315500.0,14.2168,14.2688,14.2093,14.2316,315500.0
2007-06-05 10:55:00,19.14,19.15,19.11,19.11,190100.0,14.2316,14.2391,14.2093,14.2093,190100.0
2007-06-05 11:00:00,19.12,19.12,19.1,19.12,174800.0,14.2168,14.2168,14.2019,14.2168,174800.0
2007-06-05 11:05:00,19.11,19.12,19.08,19.09,276200.0,14.2093,14.2168,14.187,14.1945,276200.0
2007-06-05 11:10:00,19.09,19.09,19.06,19.08,405300.0,14.1945,14.1945,14.1721,14.187,405300.0
2007-06-05 11:15:00,19.07,19.08,19.02,19.03,327300.0,14.1796,14.187,14.1424,14.1498,327300.0
2007-06-05 11:20:00,19.03,19.06,19.0,19.03,237900.0,14.1498,14.1721,14.1275,14.1498,237900.0
2007-06-05 11:25:00,19.02,19.03,19.0,19.01,426100.0,14.1424,14.1498,14.1275,14.135,426100.0
2007-06-05 11:30:00,19.02,19.03,19.0,19.02,350600.0,14.1424,14.1498,14.1275,14.1424,350600.0
2007-06-05 11:35:00,19.03,19.03,18.98,18.98,487100.0,14.1498,14.1498,14.1127,14.1127,487100.0
2007-06-05 11:40:00,18.98,19.0,18.96,18.97,439100.0,14.1127,14.1275,14.0978,14.1052,439100.0
2007-06-05 11:45:00,18.96,18.97,18.93,18.97,366900.0,14.0978,14.1052,14.0755,14.1052,366900.0
2007-06-05 11:50:00,18.96,18.97,18.94,18.95,306900.0,14.0978,14.1052,14.0829,14.0904,306900.0
2007-06-05 11:55:00,18.95,18.95,18.93,18.93,165800.0,14.0904,14.0904,14.0755,14.0755,165800.0
2007-06-05 12:00:00,18.93,18.95,18.92,18.94,199000.0,14.0755,14.0904,14.068,14.0829,199000.0
2007-06-05 12:05:00,18.94,18.96,18.93,18.95,238100.0,14.0829,14.0978,14.0755,14.0904,238100.0
2007-06-05 12:10:00,18.95,18.96,18.91,18.95,426000.0,14.0904,14.0978,14.0606,14.0904,426000.0
2007-06-05 12:15:00,18.94,18.95,18.91,18.91,247500.0,14.0829,14.0904,14.0606,14.0606,247500.0
2007-06-05 12:20:00,18.91,18.93,18.9,18.91,299600.0,14.0606,14.0755,14.0532,14.0606,299600.0
2007-06-05 12:25:00,18.9,19.25,18.9,18.93,375700.0,14.0532,14.3134,14.0532,14.0755,375700.0
2007-06-05 12:30:00,18.93,18.97,18.92,18.97,189400.0,14.0755,14.1052,14.068,14.1052,189400.0
2007-06-05 12:35:00,18.96,18.98,18.93,18.95,421800.0,14.0978,14.1127,14.0755,14.0904,421800.0
2007-06-05 12:40:00,18.96,18.97,18.95,18.96,141900.0,14.0978,14.1052,14.0904,14.0978,141900.0
2007-06-05 12:45:00,18.95,18.96,18.95,18.96,58400.0,14.0904,14.0978,14.0904,14.0978,58400.0
2007-06-05 12:50:00,18.95,18.96,18.94,18.95,206800.0,14.0904,14.0978,14.0829,14.0904,206800.0
2007-06-05 12:55:00,18.94,18.95,18.94,18.95,56900.0,14.0829,14.0904,14.0829,14.0904,56900.0
2007-06-05 13:00:00,18.94,18.96,18.93,18.96,226400.0,14.0829,14.0978,14.0755,14.0978,226400.0
2007-06-05 13:05:00,18.95,18.99,18.95,18.99,210200.0,14.0904,14.1201,14.0904,14.1201,210200.0
2007-06-05 13:10:00,18.99,19.02,18.98,18.98,257700.0,14.1201,14.1424,14.1127,14.1127,257700.0
2007-06-05 13:15:00,18.99,19.0,18.98,19.0,137800.0,14.1201,14.1275,14.1127,14.1275,137800.0
2007-06-05 13:20:00,19.0,19.0,18.97,18.98,160700.0,14.1275,14.1275,14.1052,14.1127,160700.0
2007-06-05 13:25:00,18.98,18.98,18.96,18.97,106600.0,14.1127,14.1127,14.0978,14.1052,106600.0
2007-06-05 13:30:00,18.96,18.98,18.96,18.96,155800.0,14.0978,14.1127,14.0978,14.0978,155800.0
2007-06-05 13:35:00,18.96,19.01,18.96,19.01,152400.0,14.0978,14.135,14.0978,14.135,152400.0
2007-06-05 13:40:00,19.01,19.01,19.0,19.0,145400.0,14.135,14.135,14.1275,14.1275,145400.0
2007-06-05 13:45:00,19.0,19.01,18.98,18.99,139300.0,14.1275,14.135,14.1127,14.1201,139300.0
2007-06-05 13:50:00,18.99,19.0,18.98,19.0,211400.0,14.1201,14.1275,14.1127,14.1275,211400.0
2007-06-05 13:55:00,19.0,19.0,18.98,19.0,167300.0,14.1275,14.1275,14.1127,14.1275,167300.0
2007-06-05 14:00:00,18.99,19.0,18.98,18.98,140400.0,14.1201,14.1275,14.1127,14.1127,140400.0
2007-06-05 14:05:00,18.98,18.99,18.97,18.98,114400.0,14.1127,14.1201,14.1052,14.1127,114400.0
2007-06-05 14:10:00,18.98,18.98,18.97,18.97,33100.0,14.1127,14.1127,14.1052,14.1052,33100.0
2007-06-05 14:15:00,18.98,18.98,18.97,18.98,84000.0,14.1127,14.1127,14.1052,14.1127,84000.0
2007-06-05 14:20:00,18.98,19.01,18.98,19.0,306900.0,14.1127,14.135,14.1127,14.1275,306900.0
2007-06-05 14:25:00,19.0,19.0,18.98,18.98,131600.0,14.1275,14.1275,14.1127,14.1127,131600.0
2007-06-05 14:30:00,18.98,18.99,18.96,18.96,141800.0,14.1127,14.1201,14.0978,14.0978,141800.0
2007-06-05 14:35:00,18.97,18.98,18.96,18.96,178300.0,14.1052,14.1127,14.0978,14.0978,178300.0
2007-06-05 14:40:00,18.97,18.97,18.94,18.96,95600.0,14.1052,14.1052,14.0829,14.0978,95600.0
2007-06-05 14:45:00,18.96,19.0,18.95,19.0,192800.0,14.0978,14.1275,14.0904,14.1275,192800.0
2007-06-05 14:50:00,18.99,19.0,18.99,18.99,255700.0,14.1201,14.1275,14.1201,14.1201,255700.0
2007-06-05 14:55:00,19.0,19.0,18.98,19.0,75900.0,14.1275,14.1275,14.1127,14.1275,75900.0
2007-06-05 15:00:00,19.0,19.03,18.99,19.02,187000.0,14.1275,14.1498,14.1201,14.1424,187000.0
2007-06-05 15:05:00,19.02,19.02,19.01,19.02,115300.0,14.1424,14.1424,14.135,14.1424,115300.0
2007-06-05 15:10:00,19.02,19.06,19.01,19.06,213000.0,14.1424,14.1721,14.135,14.1721,213000.0
2007-06-05 15:15:00,19.06,19.06,19.04,19.04,205500.0,14.1721,14.1721,14.1573,14.1573,205500.0
2007-06-05 15:20:00,19.04,19.05,19.04,19.05,47400.0,14.1573,14.1647,14.1573,14.1647,47400.0
2007-06-05 15:25:00,19.05,19.05,19.02,19.03,202200.0,14.1647,14.1647,14.1424,14.1498,202200.0
2007-06-05 15:30:00,19.02,19.03,19.02,19.03,254900.0,14.1424,14.1498,14.1424,14.1498,254900.0
2007-06-05 15:35:00,19.02,19.03,19.02,19.03,217800.0,14.1424,14.1498,14.1424,14.1498,217800.0
2007-06-05 15:40:00,19.03,19.03,19.02,19.02,187800.0,14.1498,14.1498,14.1424,14.1424,187800.0
2007-06-05 15:45:00,19.03,19.03,19.02,19.03,161600.0,14.1498,14.1498,14.1424,14.1498,161600.0
2007-06-05 15:50:00,19.03,19.05,19.02,19.05,270300.0,14.1498,14.1647,14.1424,14.1647,270300.0
2007-06-05 15:55:00,19.05,19.06,19.03,19.05,633700.0,14.1647,14.1721,14.1498,14.1647,633700.0
2007-06-06 09:30:00,18.89,19.05,18.89,19.04,387200.0,14.0457,14.1647,14.0457,14.1573,387200.0
2007-06-06 09:35:00,19.04,19.06,19.03,19.04,280800.0,14.1573,14.1721,14.1498,14.1573,280800.0
2007-06-06 09:40:00,19.04,19.09,19.04,19.05,283800.0,14.1573,14.1945,14.1573,14.1647,283800.0
2007-06-06 09:45:00,19.04,19.05,18.97,19.01,376200.0,14.1573,14.1647,14.1052,14.135,376200.0
2007-06-06 09:50:00,19.01,19.05,18.98,19.03,428300.0,14.135,14.1647,14.1127,14.1498,428300.0
2007-06-06 09:55:00,19.04,19.08,19.03,19.04,264500.0,14.1573,14.187,14.1498,14.1573,264500.0
2007-06-06 10:00:00,19.04,19.05,19.01,19.02,303200.0,14.1573,14.1647,14.135,14.1424,303200.0
2007-06-06 10:05:00,19.01,19.04,18.98,19.01,311900.0,14.135,14.1573,14.1127,14.135,311900.0
2007-06-06 10:10:00,19.01,19.05,18.99,19.03,202000.0,14.135,14.1647,14.1201,14.1498,202000.0
2007-06-06 10:15:00,19.03,19.03,18.99,19.03,183000.0,14.1498,14.1498,14.1201,14.1498,183000.0
2007-06-06 10:20:00,19.03,19.09,19.02,19.05,438400.0,14.1498,14.1945,14.1424,14.1647,438400.0
2007-06-06 10:25:00,19.05,19.1,19.05,19.1,693100.0,14.1647,14.2019,14.1647,14.2019,693100.0
2007-06-06 10:30:00,19.11,19.15,19.1,19.14,621400.0,14.2093,14.2391,14.2019,14.2316,621400.0
2007-06-06 10:35:00,19.15,19.15,19.06,19.09,576500.0,14.2391,14.2391,14.1721,14.1945,576500.0
2007-06-06 10:40:00,19.09,19.15,19.09,19.13,585600.0,14.1945,14.2391,14.1945,14.2242,585600.0
2007-06-06 10:45:00,19.13,19.14,19.09,19.1,167600.0,14.2242,14.2316,14.1945,14.2019,167600.0
2007-06-06 10:50:00,19.1,19.1,19.04,19.07,345200.0,14.2019,14.2019,14.1573,14.1796,345200.0
2007-06-06 10:55:00,19.08,19.08,19.02,19.03,284800.0,14.187,14.187,14.1424,14.1498,284800.0
2007-06-06 11:00:00,19.02,19.04,19.0,19.02,297800.0,14.1424,14.1573,14.1275,14.1424,297800.0
2007-06-06 11:05:00,19.02,19.05,19.02,19.02,327100.0,14.1424,14.1647,14.1424,14.1424,327100.0
2007-06-06 11:10:00,19.03,19.05,19.0,19.01,243900.0,14.1498,14.1647,14.1275,14.135,243900.0
2007-06-06 11:15:00,19.0,19.02,19.0,19.02,129200.0,14.1275,14.1424,14.1275,14.1424,129200.0
2007-06-06 11:20:00,19.02,19.03,18.99,19.0,280400.0,14.1424,14.1498,14.1201,14.1275,280400.0
2007-06-06 11:25:00,18.99,19.0,18.95,18.95,214800.0,14.1201,14.1275,14.0904,14.0904,214800.0
2007-06-06 11:30:00,18.96,18.98,18.95,18.98,198000.0,14.0978,14.1127,14.0904,14.1127,198000.0
2007-06-06 11:35:00,18.98,18.99,18.98,18.98,101100.0,14.1127,14.1201,14.1127,14.1127,101100.0
2007-06-06 11:40:00,18.98,19.05,18.98,19.03,411300.0,14.1127,14.1647,14.1127,14.1498,411300.0
2007-06-06 11:45:00,19.04,19.04,19.0,19.01,207600.0,14.1573,14.1573,14.1275,14.135,207600.0
2007-06-06 11:50:00,19.01,19.02,18.98,19.01,289900.0,14.135,14.1424,14.1127,14.135,289900.0
2007-06-06 11:55:00,19.01,19.02,18.99,19.01,259300.0,14.135,14.1424,14.1201,14.135,259300.0
2007-06-06 12:00:00,19.01,19.04,19.01,19.01,202700.0,14.135,14.1573,14.135,14.135,202700.0
2007-06-06 12:05:00,19.01,19.04,19.01,19.04,75000.0,14.135,14.1573,14.135,14.1573,75000.0
2007-06-06 12:10:00,19.03,19.04,19.03,19.03,60100.0,14.1498,14.1573,14.1498,14.1498,60100.0
2007-06-06 12:15:00,19.03,19.05,19.03,19.05,122200.0,14.1498,14.1647,14.1498,14.1647,122200.0
2007-06-06 12:20:00,19.05,19.08,19.03,19.04,326900.0,14.1647,14.187,14.1498,14.1573,326900.0
2007-06-06 12:25:00,19.05,19.06,19.03,19.03,113000.0,14.1647,14.1721,14.1498,14.1498,113000.0
2007-06-06 12:30:00,19.02,19.04,19.02,19.03,39100.0,14.1424,14.1573,14.1424,14.1498,39100.0
2007-06-06 12:35:00,19.03,19.04,18.99,18.99,237300.0,14.1498,14.1573,14.1201,14.1201,237300.0
2007-06-06 12:40:00,19.0,19.01,18.99,19.01,73800.0,14.1275,14.135,14.1201,14.135,73800.0
2007-06-06 12:45:00,19.01,19.02,18.98,18.98,250200.0,14.135,14.1424,14.1127,14.1127,250200.0
2007-06-06 12:50:00,18.98,19.0,18.97,18.99,347600.0,14.1127,14.1275,14.1052,14.1201,347600.0
2007-06-06 12:55:00,18.98,18.99,18.95,18.95,73100.0,14.1127,14.1201,14.0904,14.0904,73100.0
2007-06-06 13:00:00,18.96,18.97,18.93,18.97,356200.0,14.0978,14.1052,14.0755,14.1052,356200.0
2007-06-06 13:05:00,18.97,19.02,18.94,18.95,226000.0,14.1052,14.1424,14.0829,14.0904,226000.0
2007-06-06 13:10:00,18.95,18.95,18.92,18.95,144600.0,14.0904,14.0904,14.068,14.0904,144600.0
2007-06-06 13:15:00,18.95,18.97,18.94,18.96,82900.0,14.0904,14.1052,14.0829,14.0978,82900.0
2007-06-06 13:20:00,18.95,18.96,18.91,18.91,231600.0,14.0904,14.0978,14.0606,14.0606,231600.0
2007-06-06 13:25:00,18.92,18.97,18.91,18.93,179500.0,14.068,14.1052,14.0606,14.0755,179500.0
2007-06-06 13:30:00,18.93,18.95,18.92,18.95,70100.0,14.0755,14.0904,14.068,14.0904,70100.0
2007-06-06 13:35:00,18.95,18.96,18.92,18.94,163500.0,14.0904,14.0978,14.068,14.0829,163500.0
2007-06-06 13:40:00,18.93,18.98,18.93,18.96,208000.0,14.0755,14.1127,14.0755,14.0978,208000.0
2007-06-06 13:45:00,18.97,18.97,18.96,18.97,46900.0,14.1052,14.1052,14.0978,14.1052,46900.0
2007-06-06 13:50:00,18.97,18.97,18.94,18.97,160800.0,14.1052,14.1052,14.0829,14.1052,160800.0
2007-06-06 13:55:00,18.97,18.97,18.92,18.93,301500.0,14.1052,14.1052,14.068,14.0755,301500.0
2007-06-06 14:00:00,18.93,18.96,18.92,18.95,134100.0,14.0755,14.0978,14.068,14.0904,134100.0
2007-06-06 14:05:00,18.96,18.96,18.93,18.94,198700.0,14.0978,14.0978,14.0755,14.0829,198700.0
2007-06-06 14:10:00,18.94,18.95,18.92,18.93,107600.0,14.0829,14.0904,14.068,14.0755,107600.0
2007-06-06 14:15:00,18.92,18.93,18.92,18.92,60800.0,14.068,14.0755,14.068,14.068,60800.0
2007-06-06 14:20:00,18.92,18.94,18.91,18.93,124800.0,14.068,14.0829,14.0606,14.0755,124800.0
2007-06-06 14:25:00,18.93,18.97,18.92,18.94,150700.0,14.0755,14.1052,14.068,14.0829,150700.0
2007-06-06 14:30:00,18.95,18.96,18.94,18.95,109600.0,14.0904,14.0978,14.0829,14.0904,109600.0
2007-06-06 14:35:00,18.96,18.96,18.94,18.94,58400.0,14.0978,14.0978,14.0829,14.0829,58400.0
2007-06-06 14:40:00,18.95,18.99,18.95,18.98,241400.0,14.0904,14.1201,14.0904,14.1127,241400.0
2007-06-06 14:45:00,18.97,18.98,18.95,18.96,90500.0,14.1052,14.1127,14.0904,14.0978,90500.0
2007-06-06 14:50:00,18.95,18.99,18.95,18.97,233600.0,14.0904,14.1201,14.0904,14.1052,233600.0
2007-06-06 14:55:00,18.97,18.98,18.97,18.98,33000.0,14.1052,14.1127,14.1052,14.1127,33000.0
2007-06-06 15:00:00,18.98,18.98,18.96,18.97,140100.0,14.1127,14.1127,14.0978,14.1052,140100.0
2007-06-06 15:05:00,18.96,18.97,18.96,18.97,89700.0,14.0978,14.1052,14.0978,14.1052,89700.0
2007-06-06 15:10:00,18.97,18.97,18.96,18.97,190200.0,14.1052,14.1052,14.0978,14.1052,190200.0
2007-06-06 15:15:00,18.96,18.99,18.96,18.99,103200.0,14.0978,14.1201,14.0978,14.1201,103200.0
2007-06-06 15:20:00,18.99,19.01,18.98,19.01,195500.0,14.1201,14.135,14.1127,14.135,195500.0
2007-06-06 15:25:00,19.01,19.01,19.0,19.01,107700.0,14.135,14.135,14.1275,14.135,107700.0
2007-06-06 15:30:00,19.01,19.01,18.99,19.01,173200.0,14.135,14.135,14.1201,14.135,173200.0
2007-06-06 15:35:00,19.01,19.03,19.01,19.02,495900.0,14.135,14.1498,14.135,14.1424,495900.0
2007-06-06 15:40:00,19.02,19.05,19.02,19.05,281500.0,14.1424,14.1647,14.1424,14.1647,281500.0
2007-06-06 15:45:00,19.04,19.05,19.02,19.04,270200.0,14.1573,14.1647,14.1424,14.1573,270200.0
2007-06-06 15:50:00,19.04,19.04,19.02,19.02,418200.0,14.1573,14.1573,14.1424,14.1424,418200.0
2007-06-06 15:55:00,19.02,19.04,19.0,19.01,721900.0,14.1424,14.1573,14.1275,14.135,721900.0
2007-06-07 09:30:00,18.88,19.03,18.88,18.99,850900.0,14.0383,14.1498,14.0383,14.1201,850900.0
2007-06-07 09:35:00,18.99,19.0,18.86,18.94,525900.0,14.1201,14.1275,14.0234,14.0829,525900.0
2007-06-07 09:40:00,18.94,19.02,18.89,19.01,383600.0,14.0829,14.1424,14.0457,14.135,383600.0
2007-06-07 09:45:00,19.02,19.02,18.94,18.96,561400.0,14.1424,14.1424,14.0829,14.0978,561400.0
2007-06-07 09:50:00,18.96,18.97,18.91,18.92,389000.0,14.0978,14.1052,14.0606,14.068,389000.0
2007-06-07 09:55:00,18.92,18.95,18.87,18.9,333500.0,14.068,14.0904,14.0309,14.0532,333500.0
2007-06-07 10:00:00,18.89,18.9,18.87,18.88,205800.0,14.0457,14.0532,14.0309,14.0383,205800.0
2007-06-07 10:05:00,18.89,18.89,18.78,18.81,575200.0,14.0457,14.0457,13.964,13.9863,575200.0
2007-06-07 10:10:00,18.81,18.9,18.78,18.87,401200.0,13.9863,14.0532,13.964,14.0309,401200.0
2007-06-07 10:15:00,18.87,18.88,18.81,18.82,339900.0,14.0309,14.0383,13.9863,13.9937,339900.0
2007-06-07 10:20:00,18.82,18.88,18.8,18.88,414100.0,13.9937,14.0383,13.9788,14.0383,414100.0
2007-06-07 10:25:00,18.88,18.88,18.82,18.85,283000.0,14.0383,14.0383,13.9937,14.016,283000.0
2007-06-07 10:30:00,18.84,18.95,18.84,18.94,357300.0,14.0086,14.0904,14.0086,14.0829,357300.0
2007-06-07 10:35:00,18.93,18.95,18.81,18.82,724700.0,14.0755,14.0904,13.9863,13.9937,724700.0
2007-06-07 10:40:00,18.82,18.87,18.81,18.85,322700.0,13.9937,14.0309,13.9863,14.016,322700.0
2007-06-07 10:45:00,18.84,18.86,18.81,18.82,268400.0,14.0086,14.0234,13.9863,13.9937,268400.0
2007-06-07 10:50:00,18.82,18.83,18.8,18.83,182100.0,13.9937,14.0011,13.9788,14.0011,182100.0
2007-06-07 10:55:00,18.83,18.84,18.8,18.82,204400.0,14.0011,14.0086,13.9788,13.9937,204400.0
2007-06-07 11:00:00,18.83,18.85,18.8,18.82,251300.0,14.0011,14.016,13.9788,13.9937,251300.0
2007-06-07 11:05:00,18.81,18.82,18.74,18.74,494800.0,13.9863,13.9937,13.9342,13.9342,494800.0
2007-06-07 11:10:00,18.74,18.75,18.64,18.64,1955000.0,13.9342,13.9416,13.8599,13.8599,1955000.0
2007-06-07 11:15:00,18.65,18.65,18.55,18.57,1146100.0,13.8673,13.8673,13.7929,13.8078,1146100.0
2007-06-07 11:20:00,18.57,18.62,18.53,18.62,868600.0,13.8078,13.845,13.7781,13.845,868600.0
2007-06-07 11:25:00,18.62,18.66,18.61,18.64,777100.0,13.845,13.8747,13.8375,13.8599,777100.0
2007-06-07 11:30:00,18.64,18.66,18.55,18.64,335500.0,13.8599,13.8747,13.7929,13.8599,335500.0
2007-06-07 11:35:00,18.63,18.69,18.63,18.69,369800.0,13.8524,13.897,13.8524,13.897,369800.0
2007-06-07 11:40:00,18.69,18.7,18.64,18.64,327300.0,13.897,13.9045,13.8599,13.8599,327300.0
2007-06-07 11:45:00,18.64,18.67,18.63,18.66,304600.0,13.8599,13.8822,13.8524,13.8747,304600.0
2007-06-07 11:50:00,18.67,18.67,18.63,18.63,196700.0,13.8822,13.8822,13.8524,13.8524,196700.0
2007-06-07 11:55:00,18.64,18.64,18.6,18.62,214500.0,13.8599,13.8599,13.8301,13.845,214500.0
2007-06-07 12:00:00,18.61,18.62,18.57,18.57,286300.0,13.8375,13.845,13.8078,13.8078,286300.0
2007-06-07 12:05:00,18.57,18.61,18.57,18.6,346300.0,13.8078,13.8375,13.8078,13.8301,346300.0
2007-06-07 12:10:00,18.61,18.65,18.6,18.64,207400.0,13.8375,13.8673,13.8301,13.8599,207400.0
2007-06-07 12:15:00,18.64,18.65,18.59,18.61,839600.0,13.8599,13.8673,13.8227,13.8375,839600.0
2007-06-07 12:20:00,18.61,18.62,18.59,18.6,210700.0,13.8375,13.845,13.8227,13.8301,210700.0
2007-06-07 12:25:00,18.59,18.6,18.58,18.59,307100.0,13.8227,13.8301,13.8152,13.8227,307100.0
2007-06-07 12:30:00,18.58,18.6,18.57,18.6,403200.0,13.8152,13.8301,13.8078,13.8301,403200.0
2007-06-07 12:35:00,18.6,18.6,18.54,18.54,342400.0,13.8301,13.8301,13.7855,13.7855,342400.0
2007-06-07 12:40:00,18.54,18.58,18.54,18.56,313800.0,13.7855,13.8152,13.7855,13.8004,313800.0
2007-06-07 12:45:00,18.56,18.57,18.52,18.53,356100.0,13.8004,13.8078,13.7706,13.7781,356100.0
2007-06-07 12:50:00,18.52,18.57,18.51,18.55,252400.0,13.7706,13.8078,13.7632,13.7929,252400.0
2007-06-07 12:55:00,18.55,18.6,18.54,18.6,188300.0,13.7929,13.8301,13.7855,13.8301,188300.0
2007-06-07 13:00:00,18.59,18.6,18.57,18.58,254900.0,13.8227,13.8301,13.8078,13.8152,254900.0
2007-06-07 13:05:00,18.58,18.58,18.55,18.56,86700.0,13.8152,13.8152,13.7929,13.8004,86700.0
2007-06-07 13:10:00,18.56,18.58,18.54,18.57,233600.0,13.8004,13.8152,13.7855,13.8078,233600.0
2007-06-07 13:15:00,18.57,18.57,18.49,18.5,815600.0,13.8078,13.8078,13.7483,13.7558,815600.0
2007-06-07 13:20:00,18.5,18.53,18.49,18.53,212300.0,13.7558,13.7781,13.7483,13.7781,212300.0
2007-06-07 13:25:00,18.53,18.54,18.48,18.49,797500.0,13.7781,13.7855,13.7409,13.7483,797500.0
2007-06-07 13:30:00,18.49,18.5,18.43,18.46,618500.0,13.7483,13.7558,13.7037,13.726,618500.0
2007-06-07 13:35:00,18.46,18.49,18.37,18.41,1019600.0,13.726,13.7483,13.6591,13.6888,1019600.0
2007-06-07 13:40:00,18.4,18.42,18.39,18.42,357800.0,13.6814,13.6963,13.674,13.6963,357800.0
2007-06-07 13:45:00,18.42,18.49,18.42,18.48,311300.0,13.6963,13.7483,13.6963,13.7409,311300.0
2007-06-07 13:50:00,18.48,18.5,18.46,18.49,271500.0,13.7409,13.7558,13.726,13.7483,271500.0
2007-06-07 13:55:00,18.48,18.51,18.46,18.5,351600.0,13.7409,13.7632,13.726,13.7558,351600.0
2007-06-07 14:00:00,18.5,18.51,18.46,18.46,152900.0,13.7558,13.7632,13.726,13.726,152900.0
2007-06-07 14:05:00,18.46,18.47,18.42,18.42,358900.0,13.726,13.7334,13.6963,13.6963,358900.0
2007-06-07 14:10:00,18.42,18.44,18.41,18.43,196300.0,13.6963,13.7111,13.6888,13.7037,196300.0
2007-06-07 14:15:00,18.43,18.43,18.37,18.39,468100.0,13.7037,13.7037,13.6591,13.674,468100.0
2007-06-07 14:20:00,18.38,18.42,18.38,18.39,359500.0,13.6665,13.6963,13.6665,13.674,359500.0
2007-06-07 14:25:00,18.39,18.43,18.39,18.43,569000.0,13.674,13.7037,13.674,13.7037,569000.0
2007-06-07 14:30:00,18.43,18.47,18.42,18.43,464500.0,13.7037,13.7334,13.6963,13.7037,464500.0
2007-06-07 14:35:00,18.42,18.47,18.41,18.47,252300.0,13.6963,13.7334,13.6888,13.7334,252300.0
2007-06-07 14:40:00,18.47,18.52,18.46,18.51,501200.0,13.7334,13.7706,13.726,13.7632,501200.0
2007-06-07 14:45:00,18.51,18.52,18.48,18.49,451500.0,13.7632,13.7706,13.7409,13.7483,451500.0
2007-06-07 14:50:00,18.49,18.51,18.48,18.49,398100.0,13.7483,13.7632,13.7409,13.7483,398100.0
2007-06-07 14:55:00,18.49,18.51,18.49,18.5,237800.0,13.7483,13.7632,13.7483,13.7558,237800.0
2007-06-07 15:00:00,18.5,18.53,18.49,18.53,397200.0,13.7558,13.7781,13.7483,13.7781,397200.0
2007-06-07 15:05:00,18.53,18.55,18.51,18.52,370500.0,13.7781,13.7929,13.7632,13.7706,370500.0
2007-06-07 15:10:00,18.53,18.55,18.52,18.55,286700.0,13.7781,13.7929,13.7706,13.7929,286700.0
2007-06-07 15:15:00,18.55,18.55,18.52,18.53,454600.0,13.7929,13.7929,13.7706,13.7781,454600.0
2007-06-07 15:20:00,18.53,18.53,18.47,18.47,487700.0,13.7781,13.7781,13.7334,13.7334,487700.0
2007-06-07 15:25:00,18.47,18.52,18.47,18.52,501400.0,13.7334,13.7706,13.7334,13.7706,501400.0
2007-06-07 15:30:00,18.52,18.53,18.51,18.52,205300.0,13.7706,13.7781,13.7632,13.7706,205300.0
2007-06-07 15:35:00,18.51,18.53,18.51,18.52,210800.0,13.7632,13.7781,13.7632,13.7706,210800.0
2007-06-07 15:40:00,18.52,18.53,18.49,18.5,751800.0,13.7706,13.7781,13.7483,13.7558,751800.0
2007-06-07 15:45:00,18.49,18.5,18.49,18.49,282300.0,13.7483,13.7558,13.7483,13.7483,282300.0
2007-06-07 15:50:00,18.49,18.5,18.45,18.46,646600.0,13.7483,13.7558,13.7186,13.726,646600.0
2007-06-07 15:55:00,18.45,18.47,18.38,18.41,1278000.0,13.7186,13.7334,13.6665,13.6888,1278000.0
2007-06-08 09:30:00,18.45,18.6,18.4,18.56,723700.0,13.7186,13.8301,13.6814,13.8004,723700.0
2007-06-08 09:35:00,18.56,18.57,18.39,18.47,584400.0,13.8004,13.8078,13.674,13.7334,584400.0
2007-06-08 09:40:00,18.47,18.5,18.43,18.48,501900.0,13.7334,13.7558,13.7037,13.7409,501900.0
2007-06-08 09:45:00,18.48,18.57,18.47,18.56,483500.0,13.7409,13.8078,13.7334,13.8004,483500.0
2007-06-08 09:50:00,18.57,18.64,18.56,18.6,719400.0,13.8078,13.8599,13.8004,13.8301,719400.0
2007-06-08 09:55:00,18.61,18.64,18.6,18.6,398700.0,13.8375,13.8599,13.8301,13.8301,398700.0
2007-06-08 10:00:00,18.6,18.63,18.59,18.63,475700.0,13.8301,13.8524,13.8227,13.8524,475700.0
2007-06-08 10:05:00,18.63,18.63,18.59,18.62,379800.0,13.8524,13.8524,13.8227,13.845,379800.0
2007-06-08 10:10:00,18.61,18.65,18.6,18.62,424400.0,13.8375,13.8673,13.8301,13.845,424400.0
2007-06-08 10:15:00,18.63,18.63,18.56,18.58,441500.0,13.8524,13.8524,13.8004,13.8152,441500.0
2007-06-08 10:20:00,18.58,18.6,18.51,18.54,490700.0,13.8152,13.8301,13.7632,13.7855,490700.0
2007-06-08 10:25:00,18.54,18.62,18.54,18.6,417000.0,13.7855,13.845,13.7855,13.8301,417000.0
2007-06-08 10:30:00,18.6,18.61,18.58,18.58,207100.0,13.8301,13.8375,13.8152,13.8152,207100.0
2007-06-08 10:35:00,18.58,18.61,18.58,18.61,328500.0,13.8152,13.8375,13.8152,13.8375,328500.0
2007-06-08 10:40:00,18.61,18.63,18.6,18.63,196600.0,13.8375,13.8524,13.8301,13.8524,196600.0
2007-06-08 10:45:00,18.63,18.67,18.62,18.67,352500.0,13.8524,13.8822,13.845,13.8822,352500.0
2007-06-08 10:50:00,18.66,18.67,18.62,18.65,377400.0,13.8747,13.8822,13.845,13.8673,377400.0
2007-06-08 10:55:00,18.64,18.65,18.61,18.65,296400.0,13.8599,13.8673,13.8375,13.8673,296400.0
2007-06-08 11:00:00,18.64,18.66,18.62,18.64,388100.0,13.8599,13.8747,13.845,13.8599,388100.0
2007-06-08 11:05:00,18.64,18.67,18.62,18.63,435200.0,13.8599,13.8822,13.845,13.8524,435200.0
2007-06-08 11:10:00,18.63,18.63,18.6,18.62,273200.0,13.8524,13.8524,13.8301,13.845,273200.0
2007-06-08 11:15:00,18.61,18.64,18.6,18.63,332300.0,13.8375,13.8599,13.8301,13.8524,332300.0
2007-06-08 11:20:00,18.63,18.67,18.63,18.66,252800.0,13.8524,13.8822,13.8524,13.8747,252800.0
2007-06-08 11:25:00,18.67,18.68,18.64,18.68,212300.0,13.8822,13.8896,13.8599,13.8896,212300.0
2007-06-08 11:30:00,18.68,18.69,18.65,18.68,220300.0,13.8896,13.897,13.8673,13.8896,220300.0
2007-06-08 11:35:00,18.68,18.69,18.66,18.66,109200.0,13.8896,13.897,13.8747,13.8747,109200.0
2007-06-08 11:40:00,18.67,18.68,18.65,18.68,176300.0,13.8822,13.8896,13.8673,13.8896,176300.0
2007-06-08 11:45:00,18.67,18.68,18.66,18.66,160100.0,13.8822,13.8896,13.8747,13.8747,160100.0
2007-06-08 11:50:00,18.66,18.69,18.66,18.68,121700.0,13.8747,13.897,13.8747,13.8896,121700.0
2007-06-08 11:55:00,18.68,18.7,18.68,18.69,184800.0,13.8896,13.9045,13.8896,13.897,184800.0
2007-06-08 12:00:00,18.7,18.7,18.69,18.69,94100.0,13.9045,13.9045,13.897,13.897,94100.0
2007-06-08 12:05:00,18.7,18.7,18.69,18.69,304000.0,13.9045,13.9045,13.897,13.897,304000.0
2007-06-08 12:10:00,18.7,18.7,18.67,18.68,104000.0,13.9045,13.9045,13.8822,13.8896,104000.0
2007-06-08 12:15:00,18.67,18.7,18.67,18.69,74200.0,13.8822,13.9045,13.8822,13.897,74200.0
2007-06-08 12:20:00,18.7,18.71,18.67,18.68,235700.0,13.9045,13.9119,13.8822,13.8896,235700.0
2007-06-08 12:25:00,18.68,18.7,18.67,18.68,124800.0,13.8896,13.9045,13.8822,13.8896,124800.0
2007-06-08 12:30:00,18.68,18.68,18.67,18.67,40800.0,13.8896,13.8896,13.8822,13.8822,40800.0
2007-06-08 12:35:00,18.67,18.68,18.66,18.68,136300.0,13.8822,13.8896,13.8747,13.8896,136300.0
2007-06-08 12:40:00,18.68,18.68,18.66,18.66,84800.0,13.8896,13.8896,13.8747,13.8747,84800.0
2007-06-08 12:45:00,18.66,18.67,18.64,18.67,348600.0,13.8747,13.8822,13.8599,13.8822,348600.0
2007-06-08 12:50:00,18.67,18.69,18.66,18.67,127600.0,13.8822,13.897,13.8747,13.8822,127600.0
2007-06-08 12:55:00,18.67,18.68,18.66,18.68,82600.0,13.8822,13.8896,13.8747,13.8896,82600.0
2007-06-08 13:00:00,18.67,18.68,18.67,18.67,70600.0,13.8822,13.8896,13.8822,13.8822,70600.0
2007-06-08 13:05:00,18.68,18.68,18.66,18.67,52000.0,13.8896,13.8896,13.8747,13.8822,52000.0
2007-06-08 13:10:00,18.66,18.67,18.66,18.67,81100.0,13.8747,13.8822,13.8747,13.8822,81100.0
2007-06-08 13:15:00,18.67,18.68,18.66,18.67,73700.0,13.8822,13.8896,13.8747,13.8822,73700.0
2007-06-08 13:20:00,18.68,18.68,18.67,18.68,39800.0,13.8896,13.8896,13.8822,13.8896,39800.0
2007-06-08 13:25:00,18.68,18.69,18.67,18.69,95700.0,13.8896,13.897,13.8822,13.897,95700.0
2007-06-08 13:30:00,18.69,18.7,18.68,18.7,56500.0,13.897,13.9045,13.8896,13.9045,56500.0
2007-06-08 13:35:00,18.69,18.74,18.69,18.74,222800.0,13.897,13.9342,13.897,13.9342,222800.0
2007-06-08 13:40:00,18.73,18.78,18.73,18.77,184700.0,13.9268,13.964,13.9268,13.9565,184700.0
2007-06-08 13:45:00,18.77,18.78,18.74,18.75,503400.0,13.9565,13.964,13.9342,13.9416,503400.0
2007-06-08 13:50:00,18.75,18.75,18.72,18.72,152700.0,13.9416,13.9416,13.9193,13.9193,152700.0
2007-06-08 13:55:00,18.73,18.75,18.71,18.74,130100.0,13.9268,13.9416,13.9119,13.9342,130100.0
2007-06-08 14:00:00,18.74,18.77,18.74,18.77,94800.0,13.9342,13.9565,13.9342,13.9565,94800.0
2007-06-08 14:05:00,18.76,18.77,18.74,18.75,249800.0,13.9491,13.9565,13.9342,13.9416,249800.0
2007-06-08 14:10:00,18.75,18.76,18.71,18.71,325100.0,13.9416,13.9491,13.9119,13.9119,325100.0
2007-06-08 14:15:00,18.71,18.75,18.71,18.74,244100.0,13.9119,13.9416,13.9119,13.9342,244100.0
2007-06-08 14:20:00,18.75,18.75,18.74,18.74,87100.0,13.9416,13.9416,13.9342,13.9342,87100.0
2007-06-08 14:25:00,18.75,18.75,18.72,18.72,113400.0,13.9416,13.9416,13.9193,13.9193,113400.0
2007-06-08 14:30:00,18.72,18.73,18.7,18.72,251900.0,13.9193,13.9268,13.9045,13.9193,251900.0
2007-06-08 14:35:00,18.72,18.75,18.71,18.75,67400.0,13.9193,13.9416,13.9119,13.9416,67400.0
2007-06-08 14:40:00,18.74,18.75,18.7,18.7,339600.0,13.9342,13.9416,13.9045,13.9045,339600.0
2007-06-08 14:45:00,18.71,18.71,18.68,18.69,271600.0,13.9119,13.9119,13.8896,13.897,271600.0
2007-06-08 14:50:00,18.69,18.7,18.68,18.68,137200.0,13.897,13.9045,13.8896,13.8896,137200.0
2007-06-08 14:55:00,18.69,18.69,18.67,18.67,429200.0,13.897,13.897,13.8822,13.8822,429200.0
2007-06-08 15:00:00,18.67,18.68,18.66,18.67,324300.0,13.8822,13.8896,13.8747,13.8822,324300.0
2007-06-08 15:05:00,18.68,18.68,18.66,18.66,159500.0,13.8896,13.8896,13.8747,13.8747,159500.0
2007-06-08 15:10:00,18.66,18.68,18.64,18.68,328300.0,13.8747,13.8896,13.8599,13.8896,328300.0
2007-06-08 15:15:00,18.68,18.69,18.66,18.67,158100.0,13.8896,13.897,13.8747,13.8822,158100.0
2007-06-08 15:20:00,18.66,18.67,18.66,18.67,132500.0,13.8747,13.8822,13.8747,13.8822,132500.0
2007-06-08 15:25:00,18.67,18.67,18.66,18.67,54200.0,13.8822,13.8822,13.8747,13.8822,54200.0
2007-06-08 15:30:00,18.66,18.69,18.4,18.69,373200.0,13.8747,13.897,13.6814,13.897,373200.0
2007-06-08 15:35:00,18.69,18.73,18.66,18.73,230800.0,13.897,13.9268,13.8747,13.9268,230800.0
2007-06-08 15:40:00,18.73,18.75,18.71,18.75,422700.0,13.9268,13.9416,13.9119,13.9416,422700.0
2007-06-08 15:45:00,18.74,18.76,18.73,18.75,343100.0,13.9342,13.9491,13.9268,13.9416,343100.0
2007-06-08 15:50:00,18.76,18.77,18.72,18.72,617300.0,13.9491,13.9565,13.9193,13.9193,617300.0
2007-06-08 15:55:00,18.72,18.8,18.68,18.79,1561500.0,13.9193,13.9788,13.8896,13.9714,1561500.0
2007-06-11 09:30:00,18.79,18.8,18.74,18.75,584400.0,13.9714,13.9788,13.9342,13.9416,584400.0
2007-06-11 09:35:00,18.74,18.76,18.7,18.74,320000.0,13.9342,13.9491,13.9045,13.9342,320000.0
2007-06-11 09:40:00,18.74,18.75,18.7,18.75,346300.0,13.9342,13.9416,13.9045,13.9416,346300.0
2007-06-11 09:45:00,18.74,18.75,18.67,18.67,395200.0,13.9342,13.9416,13.8822,13.8822,395200.0
2007-06-11 09:50:00,18.67,18.67,18.61,18.63,407000.0,13.8822,13.8822,13.8375,13.8524,407000.0
2007-06-11 09:55:00,18.62,18.68,18.6,18.62,318300.0,13.845,13.8896,13.8301,13.845,318300.0
2007-06-11 10:00:00,18.62,18.66,18.62,18.64,364800.0,13.845,13.8747,13.845,13.8599,364800.0
2007-06-11 10:05:00,18.64,18.66,18.61,18.62,291600.0,13.8599,13.8747,13.8375,13.845,291600.0
2007-06-11 10:10:00,18.62,18.63,18.6,18.61,157500.0,13.845,13.8524,13.8301,13.8375,157500.0
2007-06-11 10:15:00,18.6,18.61,18.54,18.56,483000.0,13.8301,13.8375,13.7855,13.8004,483000.0
2007-06-11 10:20:00,18.56,18.59,18.54,18.56,312700.0,13.8004,13.8227,13.7855,13.8004,312700.0
2007-06-11 10:25:00,18.56,18.6,18.56,18.57,376900.0,13.8004,13.8301,13.8004,13.8078,376900.0
2007-06-11 10:30:00,18.56,18.59,18.55,18.57,236700.0,13.8004,13.8227,13.7929,13.8078,236700.0
2007-06-11 10:35:00,18.58,18.61,18.57,18.61,155700.0,13.8152,13.8375,13.8078,13.8375,155700.0
2007-06-11 10:40:00,18.61,18.63,18.59,18.6,277700.0,13.8375,13.8524,13.8227,13.8301,277700.0
2007-06-11 10:45:00,18.6,18.62,18.57,18.62,203700.0,13.8301,13.845,13.8078,13.845,203700.0
2007-06-11 10:50:00,18.62,18.65,18.62,18.65,261600.0,13.845,13.8673,13.845,13.8673,261600.0
2007-06-11 10:55:00,18.65,18.7,18.64,18.68,327000.0,13.8673,13.9045,13.8599,13.8896,327000.0
2007-06-11 11:00:00,18.69,18.69,18.65,18.67,209300.0,13.897,13.897,13.8673,13.8822,209300.0
2007-06-11 11:05:00,18.66,18.69,18.65,18.69,125600.0,13.8747,13.897,13.8673,13.897,125600.0
2007-06-11 11:10:00,18.69,18.69,18.63,18.63,132300.0,13.897,13.897,13.8524,13.8524,132300.0
2007-06-11 11:15:00,18.64,18.65,18.63,18.64,70500.0,13.8599,13.8673,13.8524,13.8599,70500.0
2007-06-11 11:20:00,18.64,18.65,18.64,18.65,50600.0,13.8599,13.8673,13.8599,13.8673,50600.0
2007-06-11 11:25:00,18.64,18.68,18.64,18.65,245400.0,13.8599,13.8896,13.8599,13.8673,245400.0
2007-06-11 11:30:00,18.65,18.68,18.64,18.67,138400.0,13.8673,13.8896,13.8599,13.8822,138400.0
2007-06-11 11:35:00,18.67,18.68,18.66,18.67,119600.0,13.8822,13.8896,13.8747,13.8822,119600.0
2007-06-11 11:40:00,18.66,18.71,18.66,18.69,232300.0,13.8747,13.9119,13.8747,13.897,232300.0
2007-06-11 11:45:00,18.69,18.74,18.69,18.7,214700.0,13.897,13.9342,13.897,13.9045,214700.0
2007-06-11 11:50:00,18.7,18.72,18.7,18.72,162900.0,13.9045,13.9193,13.9045,13.9193,162900.0
2007-06-11 11:55:00,18.71,18.72,18.69,18.71,134000.0,13.9119,13.9193,13.897,13.9119,134000.0
2007-06-11 12:00:00,18.71,18.72,18.69,18.69,139300.0,13.9119,13.9193,13.897,13.897,139300.0
2007-06-11 12:05:00,18.69,18.7,18.68,18.69,91700.0,13.897,13.9045,13.8896,13.897,91700.0
2007-06-11 12:10:00,18.69,18.7,18.68,18.69,122200.0,13.897,13.9045,13.8896,13.897,122200.0
2007-06-11 12:15:00,18.68,18.7,18.68,18.7,88200.0,13.8896,13.9045,13.8896,13.9045,88200.0
2007-06-11 12:20:00,18.7,18.71,18.69,18.69,130100.0,13.9045,13.9119,13.897,13.897,130100.0
2007-06-11 12:25:00,18.68,18.69,18.68,18.69,35600.0,13.8896,13.897,13.8896,13.897,35600.0
2007-06-11 12:30:00,18.69,18.69,18.68,18.68,29600.0,13.897,13.897,13.8896,13.8896,29600.0
2007-06-11 12:35:00,18.68,18.69,18.68,18.69,31600.0,13.8896,13.897,13.8896,13.897,31600.0
2007-06-11 12:40:00,18.69,18.72,18.69,18.72,164800.0,13.897,13.9193,13.897,13.9193,164800.0
2007-06-11 12:45:00,18.72,18.72,18.71,18.71,78900.0,13.9193,13.9193,13.9119,13.9119,78900.0
2007-06-11 12:50:00,18.71,18.77,18.71,18.77,214400.0,13.9119,13.9565,13.9119,13.9565,214400.0
2007-06-11 12:55:00,18.76,18.78,18.74,18.75,341500.0,13.9491,13.964,13.9342,13.9416,341500.0
2007-06-11 13:00:00,18.76,18.77,18.71,18.73,253300.0,13.9491,13.9565,13.9119,13.9268,253300.0
2007-06-11 13:05:00,18.73,18.77,18.72,18.77,111000.0,13.9268,13.9565,13.9193,13.9565,111000.0
2007-06-11 13:10:00,18.77,18.79,18.77,18.78,153000.0,13.9565,13.9714,13.9565,13.964,153000.0
2007-06-11 13:15:00,18.77,18.77,18.75,18.76,196100.0,13.9565,13.9565,13.9416,13.9491,196100.0
2007-06-11 13:20:00,18.75,18.76,18.75,18.76,46000.0,13.9416,13.9491,13.9416,13.9491,46000.0
2007-06-11 13:25:00,18.75,18.75,18.73,18.73,181400.0,13.9416,13.9416,13.9268,13.9268,181400.0
2007-06-11 13:30:00,18.74,18.74,18.7,18.71,189700.0,13.9342,13.9342,13.9045,13.9119,189700.0
2007-06-11 13:35:00,18.71,18.72,18.7,18.7,104500.0,13.9119,13.9193,13.9045,13.9045,104500.0
2007-06-11 13:40:00,18.7,18.7,18.69,18.69,74600.0,13.9045,13.9045,13.897,13.897,74600.0
2007-06-11 13:45:00,18.69,18.7,18.69,18.69,33300.0,13.897,13.9045,13.897,13.897,33300.0
2007-06-11 13:50:00,18.69,18.71,18.69,18.7,104900.0,13.897,13.9119,13.897,13.9045,104900.0
2007-06-11 13:55:00,18.7,18.71,18.7,18.7,33800.0,13.9045,13.9119,13.9045,13.9045,33800.0
2007-06-11 14:00:00,18.71,18.74,18.7,18.74,175400.0,13.9119,13.9342,13.9045,13.9342,175400.0
2007-06-11 14:05:00,18.73,18.77,18.73,18.75,119900.0,13.9268,13.9565,13.9268,13.9416,119900.0
2007-06-11 14:10:00,18.75,18.78,18.72,18.72,324700.0,13.9416,13.964,13.9193,13.9193,324700.0
2007-06-11 14:15:00,18.73,18.73,18.71,18.72,175100.0,13.9268,13.9268,13.9119,13.9193,175100.0
2007-06-11 14:20:00,18.72,18.75,18.72,18.75,135600.0,13.9193,13.9416,13.9193,13.9416,135600.0
2007-06-11 14:25:00,18.75,18.76,18.72,18.74,154300.0,13.9416,13.9491,13.9193,13.9342,154300.0
2007-06-11 14:30:00,18.74,18.74,18.71,18.72,62100.0,13.9342,13.9342,13.9119,13.9193,62100.0
2007-06-11 14:35:00,18.72,18.72,18.69,18.69,286800.0,13.9193,13.9193,13.897,13.897,286800.0
2007-06-11 14:40:00,18.69,18.7,18.64,18.67,404800.0,13.897,13.9045,13.8599,13.8822,404800.0
2007-06-11 14:45:00,18.67,18.68,18.63,18.64,216800.0,13.8822,13.8896,13.8524,13.8599,216800.0
2007-06-11 14:50:00,18.64,18.68,18.63,18.68,155600.0,13.8599,13.8896,13.8524,13.8896,155600.0
2007-06-11 14:55:00,18.68,18.68,18.65,18.65,171200.0,13.8896,13.8896,13.8673,13.8673,171200.0
2007-06-11 15:00:00,18.65,18.66,18.62,18.64,256400.0,13.8673,13.8747,13.845,13.8599,256400.0
2007-06-11 15:05:00,18.64,18.66,18.63,18.65,291300.0,13.8599,13.8747,13.8524,13.8673,291300.0
2007-06-11 15:10:00,18.65,18.7,18.64,18.69,179300.0,13.8673,13.9045,13.8599,13.897,179300.0
2007-06-11 15:15:00,18.68,18.7,18.68,18.69,74100.0,13.8896,13.9045,13.8896,13.897,74100.0
2007-06-11 15:20:00,18.69,18.7,18.67,18.69,175700.0,13.897,13.9045,13.8822,13.897,175700.0
2007-06-11 15:25:00,18.69,18.73,18.68,18.72,191600.0,13.897,13.9268,13.8896,13.9193,191600.0
2007-06-11 15:30:00,18.72,18.72,18.67,18.67,334000.0,13.9193,13.9193,13.8822,13.8822,334000.0
2007-06-11 15:35:00,18.67,18.7,18.67,18.68,235100.0,13.8822,13.9045,13.8822,13.8896,235100.0
2007-06-11 15:40:00,18.68,18.69,18.68,18.69,227700.0,13.8896,13.897,13.8896,13.897,227700.0
2007-06-11 15:45:00,18.68,18.69,18.67,18.69,277100.0,13.8896,13.897,13.8822,13.897,277100.0
2007-06-11 15:50:00,18.68,18.69,18.62,18.64,517700.0,13.8896,13.897,13.845,13.8599,517700.0
2007-06-11 15:55:00,18.64,18.65,18.6,18.62,584600.0,13.8599,13.8673,13.8301,13.845,584600.0
2007-06-12 09:30:00,18.6,18.65,18.51,18.64,472800.0,13.8301,13.8673,13.7632,13.8599,472800.0
2007-06-12 09:35:00,18.65,18.65,18.54,18.54,200500.0,13.8673,13.8673,13.7855,13.7855,200500.0
2007-06-12 09:40:00,18.54,18.63,18.54,18.59,338800.0,13.7855,13.8524,13.7855,13.8227,338800.0
2007-06-12 09:45:00,18.59,18.6,18.52,18.55,425800.0,13.8227,13.8301,13.7706,13.7929,425800.0
2007-06-12 09:50:00,18.57,18.6,18.54,18.55,295500.0,13.8078,13.8301,13.7855,13.7929,295500.0
2007-06-12 09:55:00,18.54,18.56,18.52,18.54,190300.0,13.7855,13.8004,13.7706,13.7855,190300.0
2007-06-12 10:00:00,18.54,18.58,18.52,18.55,236300.0,13.7855,13.8152,13.7706,13.7929,236300.0
2007-06-12 10:05:00,18.55,18.59,18.54,18.54,206300.0,13.7929,13.8227,13.7855,13.7855,206300.0
2007-06-12 10:10:00,18.54,18.58,18.53,18.55,164700.0,13.7855,13.8152,13.7781,13.7929,164700.0
2007-06-12 10:15:00,18.55,18.56,18.51,18.51,374000.0,13.7929,13.8004,13.7632,13.7632,374000.0
2007-06-12 10:20:00,18.51,18.52,18.44,18.44,887100.0,13.7632,13.7706,13.7111,13.7111,887100.0
2007-06-12 10:25:00,18.44,18.49,18.42,18.49,605400.0,13.7111,13.7483,13.6963,13.7483,605400.0
2007-06-12 10:30:00,18.49,18.55,18.47,18.52,333800.0,13.7483,13.7929,13.7334,13.7706,333800.0
2007-06-12 10:35:00,18.52,18.53,18.5,18.52,102600.0,13.7706,13.7781,13.7558,13.7706,102600.0
2007-06-12 10:40:00,18.52,18.54,18.5,18.51,298300.0,13.7706,13.7855,13.7558,13.7632,298300.0
2007-06-12 10:45:00,18.51,18.52,18.49,18.52,123100.0,13.7632,13.7706,13.7483,13.7706,123100.0
2007-06-12 10:50:00,18.52,18.53,18.49,18.51,174100.0,13.7706,13.7781,13.7483,13.7632,174100.0
2007-06-12 10:55:00,18.51,18.53,18.51,18.51,79700.0,13.7632,13.7781,13.7632,13.7632,79700.0
2007-06-12 11:00:00,18.51,18.53,18.5,18.5,185100.0,13.7632,13.7781,13.7558,13.7558,185100.0
2007-06-12 11:05:00,18.5,18.52,18.49,18.51,215500.0,13.7558,13.7706,13.7483,13.7632,215500.0
2007-06-12 11:10:00,18.5,18.54,18.49,18.54,142200.0,13.7558,13.7855,13.7483,13.7855,142200.0
2007-06-12 11:15:00,18.53,18.58,18.53,18.56,390700.0,13.7781,13.8152,13.7781,13.8004,390700.0
2007-06-12 11:20:00,18.56,18.62,18.55,18.62,442100.0,13.8004,13.845,13.7929,13.845,442100.0
2007-06-12 11:25:00,18.62,18.64,18.58,18.58,369200.0,13.845,13.8599,13.8152,13.8152,369200.0
2007-06-12 11:30:00,18.58,18.61,18.57,18.57,229900.0,13.8152,13.8375,13.8078,13.8078,229900.0
2007-06-12 11:35:00,18.58,18.63,18.57,18.62,282900.0,13.8152,13.8524,13.8078,13.845,282900.0
2007-06-12 11:40:00,18.63,18.66,18.6,18.61,362500.0,13.8524,13.8747,13.8301,13.8375,362500.0
2007-06-12 11:45:00,18.61,18.65,18.61,18.63,202100.0,13.8375,13.8673,13.8375,13.8524,202100.0
2007-06-12 11:50:00,18.63,18.68,18.63,18.67,286400.0,13.8524,13.8896,13.8524,13.8822,286400.0
2007-06-12 11:55:00,18.67,18.79,18.67,18.72,1115400.0,13.8822,13.9714,13.8822,13.9193,1115400.0
2007-06-12 12:00:00,18.72,18.72,18.66,18.67,241500.0,13.9193,13.9193,13.8747,13.8822,241500.0
2007-06-12 12:05:00,18.68,18.69,18.66,18.68,387000.0,13.8896,13.897,13.8747,13.8896,387000.0
2007-06-12 12:10:00,18.68,18.72,18.68,18.7,389400.0,13.8896,13.9193,13.8896,13.9045,389400.0
2007-06-12 12:15:00,18.7,18.72,18.69,18.71,150300.0,13.9045,13.9193,13.897,13.9119,150300.0
2007-06-12 12:20:00,18.71,18.73,18.7,18.7,130000.0,13.9119,13.9268,13.9045,13.9045,130000.0
2007-06-12 12:25:00,18.71,18.71,18.66,18.67,163600.0,13.9119,13.9119,13.8747,13.8822,163600.0
2007-06-12 12:30:00,18.67,18.67,18.64,18.65,203700.0,13.8822,13.8822,13.8599,13.8673,203700.0
2007-06-12 12:35:00,18.66,18.66,18.62,18.63,228200.0,13.8747,13.8747,13.845,13.8524,228200.0
2007-06-12 12:40:00,18.63,18.67,18.63,18.67,201100.0,13.8524,13.8822,13.8524,13.8822,201100.0
2007-06-12 12:45:00,18.67,18.67,18.65,18.65,116400.0,13.8822,13.8822,13.8673,13.8673,116400.0
2007-06-12 12:50:00,18.64,18.65,18.59,18.59,313100.0,13.8599,13.8673,13.8227,13.8227,313100.0
2007-06-12 12:55:00,18.59,18.61,18.58,18.59,420000.0,13.8227,13.8375,13.8152,13.8227,420000.0
2007-06-12 13:00:00,18.59,18.6,18.54,18.56,524600.0,13.8227,13.8301,13.7855,13.8004,524600.0
2007-06-12 13:05:00,18.57,18.58,18.55,18.57,136400.0,13.8078,13.8152,13.7929,13.8078,136400.0
2007-06-12 13:10:00,18.58,18.62,18.57,18.61,221300.0,13.8152,13.845,13.8078,13.8375,221300.0
2007-06-12 13:15:00,18.62,18.65,18.61,18.63,283100.0,13.845,13.8673,13.8375,13.8524,283100.0
2007-06-12 13:20:00,18.64,18.65,18.61,18.62,225600.0,13.8599,13.8673,13.8375,13.845,225600.0
2007-06-12 13:25:00,18.62,18.63,18.6,18.61,274800.0,13.845,13.8524,13.8301,13.8375,274800.0
2007-06-12 13:30:00,18.6,18.62,18.58,18.61,217400.0,13.8301,13.845,13.8152,13.8375,217400.0
2007-06-12 13:35:00,18.61,18.62,18.6,18.62,195800.0,13.8375,13.845,13.8301,13.845,195800.0
2007-06-12 13:40:00,18.62,18.65,18.6,18.63,368200.0,13.845,13.8673,13.8301,13.8524,368200.0
2007-06-12 13:45:00,18.62,18.7,18.62,18.68,538100.0,13.845,13.9045,13.845,13.8896,538100.0
2007-06-12 13:50:00,18.68,18.69,18.67,18.68,124600.0,13.8896,13.897,13.8822,13.8896,124600.0
2007-06-12 13:55:00,18.67,18.71,18.67,18.71,303100.0,13.8822,13.9119,13.8822,13.9119,303100.0
2007-06-12 14:00:00,18.7,18.73,18.7,18.73,302400.0,13.9045,13.9268,13.9045,13.9268,302400.0
2007-06-12 14:05:00,18.73,18.75,18.7,18.7,265000.0,13.9268,13.9416,13.9045,13.9045,265000.0
2007-06-12 14:10:00,18.7,18.71,18.69,18.7,196400.0,13.9045,13.9119,13.897,13.9045,196400.0
2007-06-12 14:15:00,18.7,18.71,18.66,18.67,232400.0,13.9045,13.9119,13.8747,13.8822,232400.0
2007-06-12 14:20:00,18.67,18.67,18.64,18.66,289300.0,13.8822,13.8822,13.8599,13.8747,289300.0
2007-06-12 14:25:00,18.67,18.7,18.67,18.69,307500.0,13.8822,13.9045,13.8822,13.897,307500.0
2007-06-12 14:30:00,18.69,18.69,18.68,18.68,201400.0,13.897,13.897,13.8896,13.8896,201400.0
2007-06-12 14:35:00,18.69,18.7,18.64,18.66,285500.0,13.897,13.9045,13.8599,13.8747,285500.0
2007-06-12 14:40:00,18.65,18.67,18.64,18.65,259800.0,13.8673,13.8822,13.8599,13.8673,259800.0
2007-06-12 14:45:00,18.66,18.66,18.61,18.62,411200.0,13.8747,13.8747,13.8375,13.845,411200.0
2007-06-12 14:50:00,18.63,18.67,18.62,18.67,370900.0,13.8524,13.8822,13.845,13.8822,370900.0
2007-06-12 14:55:00,18.67,18.68,18.63,18.68,292600.0,13.8822,13.8896,13.8524,13.8896,292600.0
2007-06-12 15:00:00,18.69,18.71,18.65,18.66,286000.0,13.897,13.9119,13.8673,13.8747,286000.0
2007-06-12 15:05:00,18.65,18.67,18.63,18.63,368100.0,13.8673,13.8822,13.8524,13.8524,368100.0
2007-06-12 15:10:00,18.62,18.65,18.59,18.59,385800.0,13.845,13.8673,13.8227,13.8227,385800.0
2007-06-12 15:15:00,18.59,18.6,18.56,18.58,482400.0,13.8227,13.8301,13.8004,13.8152,482400.0
2007-06-12 15:20:00,18.58,18.64,18.57,18.62,309800.0,13.8152,13.8599,13.8078,13.845,309800.0
2007-06-12 15:25:00,18.61,18.62,18.58,18.61,333700.0,13.8375,13.845,13.8152,13.8375,333700.0
2007-06-12 15:30:00,18.61,18.62,18.58,18.59,193200.0,13.8375,13.845,13.8152,13.8227,193200.0
2007-06-12 15:35:00,18.6,18.61,18.55,18.55,309000.0,13.8301,13.8375,13.7929,13.7929,309000.0
2007-06-12 15:40:00,18.55,18.58,18.54,18.54,465600.0,13.7929,13.8152,13.7855,13.7855,465600.0
2007-06-12 15:45:00,18.54,18.57,18.5,18.51,748900.0,13.7855,13.8078,13.7558,13.7632,748900.0
2007-06-12 15:50:00,18.52,18.55,18.52,18.54,415500.0,13.7706,13.7929,13.7706,13.7855,415500.0
2007-06-12 15:55:00,18.54,18.54,18.48,18.5,819200.0,13.7855,13.7855,13.7409,13.7558,819200.0
2007-06-13 09:30:00,18.68,18.8,18.5,18.8,792400.0,13.8896,13.9788,13.7558,13.9788,792400.0
2007-06-13 09:35:00,18.8,18.88,18.64,18.87,804600.0,13.9788,14.0383,13.8599,14.0309,804600.0
2007-06-13 09:40:00,18.87,18.88,18.64,18.8,606100.0,14.0309,14.0383,13.8599,13.9788,606100.0
2007-06-13 09:45:00,18.8,18.81,18.68,18.79,303900.0,13.9788,13.9863,13.8896,13.9714,303900.0
2007-06-13 09:50:00,18.79,18.85,18.79,18.82,392900.0,13.9714,14.016,13.9714,13.9937,392900.0
2007-06-13 09:55:00,18.82,18.88,18.81,18.88,542000.0,13.9937,14.0383,13.9863,14.0383,542000.0
2007-06-13 10:00:00,18.88,18.9,18.82,18.84,1368000.0,14.0383,14.0532,13.9937,14.0086,1368000.0
2007-06-13 10:05:00,18.84,18.87,18.82,18.83,426800.0,14.0086,14.0309,13.9937,14.0011,426800.0
2007-06-13 10:10:00,18.82,18.88,18.82,18.86,468600.0,13.9937,14.0383,13.9937,14.0234,468600.0
2007-06-13 10:15:00,18.86,18.92,18.85,18.91,497500.0,14.0234,14.068,14.016,14.0606,497500.0
2007-06-13 10:20:00,18.91,18.95,18.9,18.94,405500.0,14.0606,14.0904,14.0532,14.0829,405500.0
2007-06-13 10:25:00,18.94,18.96,18.9,18.91,508200.0,14.0829,14.0978,14.0532,14.0606,508200.0
2007-06-13 10:30:00,18.9,18.92,18.86,18.92,512500.0,14.0532,14.068,14.0234,14.068,512500.0
2007-06-13 10:35:00,18.92,18.93,18.89,18.89,278400.0,14.068,14.0755,14.0457,14.0457,278400.0
2007-06-13 10:40:00,18.89,18.9,18.6,18.72,1535100.0,14.0457,14.0532,13.8301,13.9193,1535100.0
2007-06-13 10:45:00,18.72,18.84,18.71,18.84,569700.0,13.9193,14.0086,13.9119,14.0086,569700.0
2007-06-13 10:50:00,18.83,18.84,18.75,18.77,365100.0,14.0011,14.0086,13.9416,13.9565,365100.0
2007-06-13 10:55:00,18.77,18.8,18.75,18.78,306500.0,13.9565,13.9788,13.9416,13.964,306500.0
2007-06-13 11:00:00,18.79,18.83,18.77,18.82,250200.0,13.9714,14.0011,13.9565,13.9937,250200.0
2007-06-13 11:05:00,18.83,18.86,18.82,18.84,233600.0,14.0011,14.0234,13.9937,14.0086,233600.0
2007-06-13 11:10:00,18.85,18.86,18.82,18.84,219800.0,14.016,14.0234,13.9937,14.0086,219800.0
2007-06-13 11:15:00,18.84,18.88,18.83,18.87,405600.0,14.0086,14.0383,14.0011,14.0309,405600.0
2007-06-13 11:20:00,18.87,18.88,18.86,18.87,116300.0,14.0309,14.0383,14.0234,14.0309,116300.0
2007-06-13 11:25:00,18.87,18.89,18.85,18.88,253100.0,14.0309,14.0457,14.016,14.0383,253100.0
2007-06-13 11:30:00,18.88,18.88,18.82,18.84,335900.0,14.0383,14.0383,13.9937,14.0086,335900.0
2007-06-13 11:35:00,18.84,18.87,18.82,18.87,297900.0,14.0086,14.0309,13.9937,14.0309,297900.0
2007-06-13 11:40:00,18.87,18.9,18.87,18.89,300600.0,14.0309,14.0532,14.0309,14.0457,300600.0
2007-06-13 11:45:00,18.89,18.95,18.88,18.94,398600.0,14.0457,14.0904,14.0383,14.0829,398600.0
2007-06-13 11:50:00,18.94,18.94,18.92,18.92,183000.0,14.0829,14.0829,14.068,14.068,183000.0
2007-06-13 11:55:00,18.92,18.94,18.92,18.93,154900.0,14.068,14.0829,14.068,14.0755,154900.0
2007-06-13 12:00:00,18.93,18.94,18.92,18.93,175200.0,14.0755,14.0829,14.068,14.0755,175200.0
2007-06-13 12:05:00,18.92,18.94,18.92,18.92,232100.0,14.068,14.0829,14.068,14.068,232100.0
2007-06-13 12:10:00,18.92,18.93,18.91,18.91,158800.0,14.068,14.0755,14.0606,14.0606,158800.0
2007-06-13 12:15:00,18.91,18.94,18.83,18.93,438800.0,14.0606,14.0829,14.0011,14.0755,438800.0
2007-06-13 12:20:00,18.94,18.94,18.9,18.9,1032700.0,14.0829,14.0829,14.0532,14.0532,1032700.0
2007-06-13 12:25:00,18.9,18.92,18.87,18.89,349000.0,14.0532,14.068,14.0309,14.0457,349000.0
2007-06-13 12:30:00,18.9,18.93,18.89,18.92,221100.0,14.0532,14.0755,14.0457,14.068,221100.0
2007-06-13 12:35:00,18.93,18.94,18.92,18.93,113900.0,14.0755,14.0829,14.068,14.0755,113900.0
2007-06-13 12:40:00,18.93,18.95,18.93,18.94,118100.0,14.0755,14.0904,14.0755,14.0829,118100.0
2007-06-13 12:45:00,18.94,18.95,18.93,18.93,140900.0,14.0829,14.0904,14.0755,14.0755,140900.0
2007-06-13 12:50:00,18.94,18.95,18.93,18.94,112000.0,14.0829,14.0904,14.0755,14.0829,112000.0
2007-06-13 12:55:00,18.94,18.96,18.91,18.92,687800.0,14.0829,14.0978,14.0606,14.068,687800.0
2007-06-13 13:00:00,18.92,18.94,18.9,18.92,303400.0,14.068,14.0829,14.0532,14.068,303400.0
2007-06-13 13:05:00,18.92,18.94,18.88,18.91,401300.0,14.068,14.0829,14.0383,14.0606,401300.0
2007-06-13 13:10:00,18.9,18.93,18.89,18.92,497500.0,14.0532,14.0755,14.0457,14.068,497500.0
2007-06-13 13:15:00,18.91,18.92,18.87,18.91,360400.0,14.0606,14.068,14.0309,14.0606,360400.0
2007-06-13 13:20:00,18.91,18.94,18.91,18.92,242800.0,14.0606,14.0829,14.0606,14.068,242800.0
2007-06-13 13:25:00,18.92,18.93,18.91,18.92,386000.0,14.068,14.0755,14.0606,14.068,386000.0
2007-06-13 13:30:00,18.92,18.94,18.92,18.93,166100.0,14.068,14.0829,14.068,14.0755,166100.0
2007-06-13 13:35:00,18.93,18.98,18.92,18.97,551700.0,14.0755,14.1127,14.068,14.1052,551700.0
2007-06-13 13:40:00,18.97,18.98,18.92,18.93,469800.0,14.1052,14.1127,14.068,14.0755,469800.0
2007-06-13 13:45:00,18.93,18.96,18.93,18.93,313800.0,14.0755,14.0978,14.0755,14.0755,313800.0
2007-06-13 13:50:00,18.93,18.94,18.92,18.93,116700.0,14.0755,14.0829,14.068,14.0755,116700.0
2007-06-13 13:55:00,18.93,18.95,18.92,18.95,263800.0,14.0755,14.0904,14.068,14.0904,263800.0
2007-06-13 14:00:00,18.95,18.99,18.93,18.97,703700.0,14.0904,14.1201,14.0755,14.1052,703700.0
2007-06-13 14:05:00,18.97,18.99,18.95,18.99,135700.0,14.1052,14.1201,14.0904,14.1201,135700.0
2007-06-13 14:10:00,18.98,19.05,18.98,18.99,953500.0,14.1127,14.1647,14.1127,14.1201,953500.0
2007-06-13 14:15:00,18.99,19.05,18.99,19.04,493100.0,14.1201,14.1647,14.1201,14.1573,493100.0
2007-06-13 14:20:00,19.05,19.08,19.04,19.07,489000.0,14.1647,14.187,14.1573,14.1796,489000.0
2007-06-13 14:25:00,19.08,19.1,19.05,19.05,704400.0,14.187,14.2019,14.1647,14.1647,704400.0
2007-06-13 14:30:00,19.05,19.07,19.05,19.06,199000.0,14.1647,14.1796,14.1647,14.1721,199000.0
2007-06-13 14:35:00,19.05,19.11,19.05,19.1,533100.0,14.1647,14.2093,14.1647,14.2019,533100.0
2007-06-13 14:40:00,19.1,19.1,19.06,19.09,378100.0,14.2019,14.2019,14.1721,14.1945,378100.0
2007-06-13 14:45:00,19.09,19.12,19.09,19.09,652600.0,14.1945,14.2168,14.1945,14.1945,652600.0
2007-06-13 14:50:00,19.09,19.11,19.07,19.11,625200.0,14.1945,14.2093,14.1796,14.2093,625200.0
2007-06-13 14:55:00,19.11,19.13,19.1,19.12,584800.0,14.2093,14.2242,14.2019,14.2168,584800.0
2007-06-13 15:00:00,19.11,19.12,19.11,19.11,368600.0,14.2093,14.2168,14.2093,14.2093,368600.0
2007-06-13 15:05:00,19.11,19.11,19.09,19.1,401000.0,14.2093,14.2093,14.1945,14.2019,401000.0
2007-06-13 15:10:00,19.1,19.1,19.07,19.08,549500.0,14.2019,14.2019,14.1796,14.187,549500.0
2007-06-13 15:15:00,19.09,19.11,19.07,19.1,719700.0,14.1945,14.2093,14.1796,14.2019,719700.0
2007-06-13 15:20:00,19.1,19.11,19.07,19.08,593700.0,14.2019,14.2093,14.1796,14.187,593700.0
2007-06-13 15:25:00,19.08,19.09,19.07,19.08,221400.0,14.187,14.1945,14.1796,14.187,221400.0
2007-06-13 15:30:00,19.08,19.08,19.07,19.07,252100.0,14.187,14.187,14.1796,14.1796,252100.0
2007-06-13 15:35:00,19.07,19.14,19.07,19.1,998900.0,14.1796,14.2316,14.1796,14.2019,998900.0
2007-06-13 15:40:00,19.1,19.14,19.1,19.11,1138000.0,14.2019,14.2316,14.2019,14.2093,1138000.0
2007-06-13 15:45:00,19.11,19.12,19.1,19.1,275200.0,14.2093,14.2168,14.2019,14.2019,275200.0
2007-06-13 15:50:00,19.11,19.16,19.1,19.1,667000.0,14.2093,14.2465,14.2019,14.2019,667000.0
2007-06-13 15:55:00,19.1,19.16,19.1,19.13,856200.0,14.2019,14.2465,14.2019,14.2242,856200.0
2007-06-14 09:30:00,19.1,19.23,19.07,19.22,494700.0,14.2019,14.2986,14.1796,14.2911,494700.0
2007-06-14 09:35:00,19.23,19.25,19.21,19.24,450500.0,14.2986,14.3134,14.2837,14.306,450500.0
2007-06-14 09:40:00,19.25,19.3,19.24,19.29,620800.0,14.3134,14.3506,14.306,14.3432,620800.0
2007-06-14 09:45:00,19.3,19.35,19.29,19.32,653000.0,14.3506,14.3878,14.3432,14.3655,653000.0
2007-06-14 09:50:00,19.33,19.34,19.27,19.34,354600.0,14.3729,14.3803,14.3283,14.3803,354600.0
2007-06-14 09:55:00,19.34,19.34,19.29,19.31,362900.0,14.3803,14.3803,14.3432,14.358,362900.0
2007-06-14 10:00:00,19.31,19.32,19.27,19.31,242000.0,14.358,14.3655,14.3283,14.358,242000.0
2007-06-14 10:05:00,19.32,19.34,19.31,19.32,243700.0,14.3655,14.3803,14.358,14.3655,243700.0
2007-06-14 10:10:00,19.33,19.33,19.29,19.3,292100.0,14.3729,14.3729,14.3432,14.3506,292100.0
2007-06-14 10:15:00,19.3,19.31,19.27,19.28,250800.0,14.3506,14.358,14.3283,14.3357,250800.0
2007-06-14 10:20:00,19.29,19.31,19.26,19.27,266600.0,14.3432,14.358,14.3209,14.3283,266600.0
2007-06-14 10:25:00,19.27,19.3,19.25,19.3,185700.0,14.3283,14.3506,14.3134,14.3506,185700.0
2007-06-14 10:30:00,19.3,19.35,19.3,19.35,452900.0,14.3506,14.3878,14.3506,14.3878,452900.0
2007-06-14 10:35:00,19.35,19.35,19.26,19.29,452400.0,14.3878,14.3878,14.3209,14.3432,452400.0
2007-06-14 10:40:00,19.28,19.32,19.27,19.28,258300.0,14.3357,14.3655,14.3283,14.3357,258300.0
2007-06-14 10:45:00,19.27,19.31,19.27,19.31,199700.0,14.3283,14.358,14.3283,14.358,199700.0
2007-06-14 10:50:00,19.31,19.32,19.29,19.3,222100.0,14.358,14.3655,14.3432,14.3506,222100.0
2007-06-14 10:55:00,19.31,19.35,19.3,19.34,311400.0,14.358,14.3878,14.3506,14.3803,311400.0
2007-06-14 11:00:00,19.34,19.35,19.32,19.33,200600.0,14.3803,14.3878,14.3655,14.3729,200600.0
2007-06-14 11:05:00,19.34,19.35,19.33,19.34,137700.0,14.3803,14.3878,14.3729,14.3803,137700.0
2007-06-14 11:10:00,19.34,19.35,19.3,19.3,315600.0,14.3803,14.3878,14.3506,14.3506,315600.0
2007-06-14 11:15:00,19.3,19.34,19.3,19.33,256700.0,14.3506,14.3803,14.3506,14.3729,256700.0
2007-06-14 11:20:00,19.34,19.35,19.32,19.34,221400.0,14.3803,14.3878,14.3655,14.3803,221400.0
2007-06-14 11:25:00,19.35,19.38,19.34,19.37,283700.0,14.3878,14.4101,14.3803,14.4026,283700.0
2007-06-14 11:30:00,19.37,19.38,19.36,19.36,156400.0,14.4026,14.4101,14.3952,14.3952,156400.0
2007-06-14 11:35:00,19.37,19.37,19.33,19.37,158000.0,14.4026,14.4026,14.3729,14.4026,158000.0
2007-06-14 11:40:00,19.37,19.38,19.36,19.37,179200.0,14.4026,14.4101,14.3952,14.4026,179200.0
2007-06-14 11:45:00,19.38,19.38,19.33,19.33,204300.0,14.4101,14.4101,14.3729,14.3729,204300.0
2007-06-14 11:50:00,19.34,19.34,19.3,19.34,231300.0,14.3803,14.3803,14.3506,14.3803,231300.0
2007-06-14 11:55:00,19.35,19.37,19.34,19.37,136500.0,14.3878,14.4026,14.3803,14.4026,136500.0
2007-06-14 12:00:00,19.37,19.38,19.12,19.37,230300.0,14.4026,14.4101,14.2168,14.4026,230300.0
2007-06-14 12:05:00,19.38,19.38,19.35,19.36,92500.0,14.4101,14.4101,14.3878,14.3952,92500.0
2007-06-14 12:10:00,19.36,19.38,19.12,19.37,145600.0,14.3952,14.4101,14.2168,14.4026,145600.0
2007-06-14 12:15:00,19.38,19.38,19.35,19.37,110200.0,14.4101,14.4101,14.3878,14.4026,110200.0
2007-06-14 12:20:00,19.37,19.38,19.36,19.36,72600.0,14.4026,14.4101,14.3952,14.3952,72600.0
2007-06-14 12:25:00,19.36,19.37,19.35,19.35,44400.0,14.3952,14.4026,14.3878,14.3878,44400.0
2007-06-14 12:30:00,19.36,19.37,19.35,19.36,80800.0,14.3952,14.4026,14.3878,14.3952,80800.0
2007-06-14 12:35:00,19.36,19.36,19.33,19.33,111600.0,14.3952,14.3952,14.3729,14.3729,111600.0
2007-06-14 12:40:00,19.34,19.35,19.32,19.33,108900.0,14.3803,14.3878,14.3655,14.3729,108900.0
2007-06-14 12:45:00,19.34,19.35,19.33,19.34,45900.0,14.3803,14.3878,14.3729,14.3803,45900.0
2007-06-14 12:50:00,19.35,19.35,19.33,19.33,49100.0,14.3878,14.3878,14.3729,14.3729,49100.0
2007-06-14 12:55:00,19.34,19.35,19.33,19.34,81900.0,14.3803,14.3878,14.3729,14.3803,81900.0
2007-06-14 13:00:00,19.35,19.36,19.34,19.36,349500.0,14.3878,14.3952,14.3803,14.3952,349500.0
2007-06-14 13:05:00,19.37,19.38,19.36,19.37,141900.0,14.4026,14.4101,14.3952,14.4026,141900.0
2007-06-14 13:10:00,19.37,19.37,19.36,19.36,19200.0,14.4026,14.4026,14.3952,14.3952,19200.0
2007-06-14 13:15:00,19.37,19.38,19.36,19.38,104700.0,14.4026,14.4101,14.3952,14.4101,104700.0
2007-06-14 13:20:00,19.38,19.38,19.37,19.37,66000.0,14.4101,14.4101,14.4026,14.4026,66000.0
2007-06-14 13:25:00,19.38,19.38,19.37,19.37,79800.0,14.4101,14.4101,14.4026,14.4026,79800.0
2007-06-14 13:30:00,19.37,19.38,19.37,19.37,56300.0,14.4026,14.4101,14.4026,14.4026,56300.0
2007-06-14 13:35:00,19.37,19.38,19.35,19.35,151500.0,14.4026,14.4101,14.3878,14.3878,151500.0
2007-06-14 13:40:00,19.35,19.36,19.35,19.35,33200.0,14.3878,14.3952,14.3878,14.3878,33200.0
2007-06-14 13:45:00,19.35,19.38,19.35,19.37,123900.0,14.3878,14.4101,14.3878,14.4026,123900.0
2007-06-14 13:50:00,19.37,19.38,19.36,19.38,247900.0,14.4026,14.4101,14.3952,14.4101,247900.0
2007-06-14 13:55:00,19.37,19.4,19.37,19.38,148700.0,14.4026,14.425,14.4026,14.4101,148700.0
2007-06-14 14:00:00,19.38,19.44,19.37,19.44,1074500.0,14.4101,14.4547,14.4026,14.4547,1074500.0
2007-06-14 14:05:00,19.43,19.44,19.41,19.41,225200.0,14.4473,14.4547,14.4324,14.4324,225200.0
2007-06-14 14:10:00,19.41,19.43,19.41,19.42,152400.0,14.4324,14.4473,14.4324,14.4398,152400.0
2007-06-14 14:15:00,19.42,19.44,19.41,19.43,248700.0,14.4398,14.4547,14.4324,14.4473,248700.0
2007-06-14 14:20:00,19.43,19.47,19.43,19.46,341200.0,14.4473,14.477,14.4473,14.4696,341200.0
2007-06-14 14:25:00,19.46,19.5,19.45,19.5,961700.0,14.4696,14.4993,14.4621,14.4993,961700.0
2007-06-14 14:30:00,19.5,19.52,19.48,19.51,1201500.0,14.4993,14.5142,14.4844,14.5067,1201500.0
2007-06-14 14:35:00,19.51,19.55,19.5,19.55,651600.0,14.5067,14.5365,14.4993,14.5365,651600.0
2007-06-14 14:40:00,19.55,19.58,19.51,19.54,723900.0,14.5365,14.5588,14.5067,14.5291,723900.0
2007-06-14 14:45:00,19.54,19.59,19.51,19.52,771400.0,14.5291,14.5662,14.5067,14.5142,771400.0
2007-06-14 14:50:00,19.53,19.54,19.47,19.47,366500.0,14.5216,14.5291,14.477,14.477,366500.0
2007-06-14 14:55:00,19.48,19.52,19.47,19.5,283800.0,14.4844,14.5142,14.477,14.4993,283800.0
2007-06-14 15:00:00,19.5,19.5,19.48,19.48,132300.0,14.4993,14.4993,14.4844,14.4844,132300.0
2007-06-14 15:05:00,19.48,19.49,19.45,19.48,483100.0,14.4844,14.4919,14.4621,14.4844,483100.0
2007-06-14 15:10:00,19.48,19.5,19.47,19.5,159800.0,14.4844,14.4993,14.477,14.4993,159800.0
2007-06-14 15:15:00,19.49,19.5,19.47,19.48,346400.0,14.4919,14.4993,14.477,14.4844,346400.0
2007-06-14 15:20:00,19.48,19.52,19.48,19.5,246700.0,14.4844,14.5142,14.4844,14.4993,246700.0
2007-06-14 15:25:00,19.51,19.51,19.47,19.48,195500.0,14.5067,14.5067,14.477,14.4844,195500.0
2007-06-14 15:30:00,19.48,19.48,19.47,19.48,175400.0,14.4844,14.4844,14.477,14.4844,175400.0
2007-06-14 15:35:00,19.47,19.48,19.45,19.47,427700.0,14.477,14.4844,14.4621,14.477,427700.0
2007-06-14 15:40:00,19.47,19.48,19.46,19.48,295800.0,14.477,14.4844,14.4696,14.4844,295800.0
2007-06-14 15:45:00,19.48,19.49,19.43,19.44,696500.0,14.4844,14.4919,14.4473,14.4547,696500.0
2007-06-14 15:50:00,19.43,19.44,19.34,19.35,1285800.0,14.4473,14.4547,14.3803,14.3878,1285800.0
2007-06-14 15:55:00,19.36,19.45,19.34,19.44,1244300.0,14.3952,14.4621,14.3803,14.4547,1244300.0
2007-06-15 09:30:00,19.66,19.94,19.65,19.93,8127100.0,14.6183,14.8265,14.6108,14.819,8127100.0
2007-06-15 09:35:00,19.93,19.95,19.8,19.86,676100.0,14.819,14.8339,14.7224,14.767,676100.0
2007-06-15 09:40:00,19.86,19.86,19.7,19.76,547900.0,14.767,14.767,14.648,14.6926,547900.0
2007-06-15 09:45:00,19.76,19.77,19.69,19.73,314900.0,14.6926,14.7001,14.6406,14.6703,314900.0
2007-06-15 09:50:00,19.73,19.78,19.71,19.78,237700.0,14.6703,14.7075,14.6555,14.7075,237700.0
2007-06-15 09:55:00,19.78,19.82,19.75,19.81,349500.0,14.7075,14.7372,14.6852,14.7298,349500.0
2007-06-15 10:00:00,19.82,19.82,19.75,19.76,334200.0,14.7372,14.7372,14.6852,14.6926,334200.0
2007-06-15 10:05:00,19.76,19.76,19.66,19.68,415800.0,14.6926,14.6926,14.6183,14.6332,415800.0
2007-06-15 10:10:00,19.67,19.75,19.66,19.75,235800.0,14.6257,14.6852,14.6183,14.6852,235800.0
2007-06-15 10:15:00,19.75,19.76,19.72,19.75,213000.0,14.6852,14.6926,14.6629,14.6852,213000.0
2007-06-15 10:20:00,19.75,19.78,19.75,19.78,232100.0,14.6852,14.7075,14.6852,14.7075,232100.0
2007-06-15 10:25:00,19.78,19.81,19.75,19.8,311000.0,14.7075,14.7298,14.6852,14.7224,311000.0
2007-06-15 10:30:00,19.8,19.83,19.78,19.79,273900.0,14.7224,14.7447,14.7075,14.7149,273900.0
2007-06-15 10:35:00,19.79,19.84,19.76,19.78,353400.0,14.7149,14.7521,14.6926,14.7075,353400.0
2007-06-15 10:40:00,19.79,19.84,19.73,19.82,472500.0,14.7149,14.7521,14.6703,14.7372,472500.0
2007-06-15 10:45:00,19.83,19.83,19.8,19.8,90700.0,14.7447,14.7447,14.7224,14.7224,90700.0
2007-06-15 10:50:00,19.8,19.82,19.78,19.81,180600.0,14.7224,14.7372,14.7075,14.7298,180600.0
2007-06-15 10:55:00,19.81,19.85,19.77,19.84,678200.0,14.7298,14.7596,14.7001,14.7521,678200.0
2007-06-15 11:00:00,19.84,19.88,19.84,19.87,435100.0,14.7521,14.7819,14.7521,14.7744,435100.0
2007-06-15 11:05:00,19.87,19.87,19.81,19.81,193400.0,14.7744,14.7744,14.7298,14.7298,193400.0
2007-06-15 11:10:00,19.81,19.84,19.81,19.84,237900.0,14.7298,14.7521,14.7298,14.7521,237900.0
2007-06-15 11:15:00,19.84,19.86,19.83,19.84,175800.0,14.7521,14.767,14.7447,14.7521,175800.0
2007-06-15 11:20:00,19.83,19.85,19.83,19.83,237700.0,14.7447,14.7596,14.7447,14.7447,237700.0
2007-06-15 11:25:00,19.84,19.84,19.81,19.82,246500.0,14.7521,14.7521,14.7298,14.7372,246500.0
2007-06-15 11:30:00,19.82,19.83,19.79,19.83,572900.0,14.7372,14.7447,14.7149,14.7447,572900.0
2007-06-15 11:35:00,19.82,19.85,19.8,19.8,288500.0,14.7372,14.7596,14.7224,14.7224,288500.0
2007-06-15 11:40:00,19.8,19.82,19.8,19.82,210600.0,14.7224,14.7372,14.7224,14.7372,210600.0
2007-06-15 11:45:00,19.81,19.84,19.8,19.84,192600.0,14.7298,14.7521,14.7224,14.7521,192600.0
2007-06-15 11:50:00,19.84,19.84,19.82,19.82,82700.0,14.7521,14.7521,14.7372,14.7372,82700.0
2007-06-15 11:55:00,19.82,19.82,19.81,19.81,103000.0,14.7372,14.7372,14.7298,14.7298,103000.0
2007-06-15 12:00:00,19.81,19.82,19.8,19.81,97500.0,14.7298,14.7372,14.7224,14.7298,97500.0
2007-06-15 12:05:00,19.81,19.84,19.8,19.83,261300.0,14.7298,14.7521,14.7224,14.7447,261300.0
2007-06-15 12:10:00,19.83,19.84,19.8,19.81,204300.0,14.7447,14.7521,14.7224,14.7298,204300.0
2007-06-15 12:15:00,19.81,19.82,19.79,19.79,428800.0,14.7298,14.7372,14.7149,14.7149,428800.0
2007-06-15 12:20:00,19.79,19.83,19.78,19.82,319000.0,14.7149,14.7447,14.7075,14.7372,319000.0
2007-06-15 12:25:00,19.83,19.83,19.82,19.82,60100.0,14.7447,14.7447,14.7372,14.7372,60100.0
2007-06-15 12:30:00,19.82,19.84,19.82,19.84,202900.0,14.7372,14.7521,14.7372,14.7521,202900.0
2007-06-15 12:35:00,19.84,19.85,19.82,19.82,162900.0,14.7521,14.7596,14.7372,14.7372,162900.0
2007-06-15 12:40:00,19.82,19.83,19.8,19.8,77500.0,14.7372,14.7447,14.7224,14.7224,77500.0
2007-06-15 12:45:00,19.8,19.81,19.8,19.8,77900.0,14.7224,14.7298,14.7224,14.7224,77900.0
2007-06-15 12:50:00,19.8,19.82,19.78,19.82,344600.0,14.7224,14.7372,14.7075,14.7372,344600.0
2007-06-15 12:55:00,19.81,19.84,19.81,19.83,108600.0,14.7298,14.7521,14.7298,14.7447,108600.0
2007-06-15 13:00:00,19.82,19.83,19.79,19.8,175200.0,14.7372,14.7447,14.7149,14.7224,175200.0
2007-06-15 13:05:00,19.8,19.82,19.79,19.81,414000.0,14.7224,14.7372,14.7149,14.7298,414000.0
2007-06-15 13:10:00,19.81,19.83,19.8,19.81,182600.0,14.7298,14.7447,14.7224,14.7298,182600.0
2007-06-15 13:15:00,19.8,19.82,19.8,19.82,74600.0,14.7224,14.7372,14.7224,14.7372,74600.0
2007-06-15 13:20:00,19.82,19.82,19.8,19.8,172200.0,14.7372,14.7372,14.7224,14.7224,172200.0
2007-06-15 13:25:00,19.81,19.82,19.42,19.82,177200.0,14.7298,14.7372,14.4398,14.7372,177200.0
2007-06-15 13:30:00,19.81,19.82,19.81,19.81,87200.0,14.7298,14.7372,14.7298,14.7298,87200.0
2007-06-15 13:35:00,19.81,19.82,19.81,19.82,64800.0,14.7298,14.7372,14.7298,14.7372,64800.0
2007-06-15 13:40:00,19.81,19.85,19.81,19.85,151100.0,14.7298,14.7596,14.7298,14.7596,151100.0
2007-06-15 13:45:00,19.85,19.85,19.84,19.84,104700.0,14.7596,14.7596,14.7521,14.7521,104700.0
2007-06-15 13:50:00,19.85,19.87,19.84,19.86,162500.0,14.7596,14.7744,14.7521,14.767,162500.0
2007-06-15 13:55:00,19.86,19.87,19.86,19.87,112300.0,14.767,14.7744,14.767,14.7744,112300.0
2007-06-15 14:00:00,19.86,19.87,19.81,19.82,424400.0,14.767,14.7744,14.7298,14.7372,424400.0
2007-06-15 14:05:00,19.81,19.82,19.8,19.81,228400.0,14.7298,14.7372,14.7224,14.7298,228400.0
2007-06-15 14:10:00,19.81,19.84,19.8,19.82,224100.0,14.7298,14.7521,14.7224,14.7372,224100.0
2007-06-15 14:15:00,19.83,19.83,19.81,19.81,233100.0,14.7447,14.7447,14.7298,14.7298,233100.0
2007-06-15 14:20:00,19.81,19.85,19.81,19.81,126100.0,14.7298,14.7596,14.7298,14.7298,126100.0
2007-06-15 14:25:00,19.81,19.82,19.8,19.81,89100.0,14.7298,14.7372,14.7224,14.7298,89100.0
2007-06-15 14:30:00,19.81,19.82,19.8,19.82,220800.0,14.7298,14.7372,14.7224,14.7372,220800.0
2007-06-15 14:35:00,19.82,19.84,19.81,19.82,155100.0,14.7372,14.7521,14.7298,14.7372,155100.0
2007-06-15 14:40:00,19.82,19.84,19.81,19.83,140800.0,14.7372,14.7521,14.7298,14.7447,140800.0
2007-06-15 14:45:00,19.83,19.84,19.82,19.84,150100.0,14.7447,14.7521,14.7372,14.7521,150100.0
2007-06-15 14:50:00,19.83,19.84,19.83,19.83,67300.0,14.7447,14.7521,14.7447,14.7447,67300.0
2007-06-15 14:55:00,19.84,19.85,19.83,19.85,226200.0,14.7521,14.7596,14.7447,14.7596,226200.0
2007-06-15 15:00:00,19.85,19.85,19.82,19.83,238800.0,14.7596,14.7596,14.7372,14.7447,238800.0
2007-06-15 15:05:00,19.84,19.84,19.82,19.82,242000.0,14.7521,14.7521,14.7372,14.7372,242000.0
2007-06-15 15:10:00,19.82,19.82,19.8,19.8,360600.0,14.7372,14.7372,14.7224,14.7224,360600.0
2007-06-15 15:15:00,19.81,19.82,19.77,19.78,434500.0,14.7298,14.7372,14.7001,14.7075,434500.0
2007-06-15 15:20:00,19.78,19.81,19.78,19.79,142300.0,14.7075,14.7298,14.7075,14.7149,142300.0
2007-06-15 15:25:00,19.8,19.81,19.79,19.79,127000.0,14.7224,14.7298,14.7149,14.7149,127000.0
2007-06-15 15:30:00,19.8,19.8,19.79,19.79,136400.0,14.7224,14.7224,14.7149,14.7149,136400.0
2007-06-15 15:35:00,19.8,19.84,19.8,19.84,516800.0,14.7224,14.7521,14.7224,14.7521,516800.0
2007-06-15 15:40:00,19.84,19.86,19.81,19.82,569600.0,14.7521,14.767,14.7298,14.7372,569600.0
2007-06-15 15:45:00,19.82,19.83,19.78,19.8,692900.0,14.7372,14.7447,14.7075,14.7224,692900.0
2007-06-15 15:50:00,19.8,19.85,19.79,19.81,476900.0,14.7224,14.7596,14.7149,14.7298,476900.0
2007-06-15 15:55:00,19.81,19.87,19.81,19.87,903200.0,14.7298,14.7744,14.7298,14.7744,903200.0
2007-06-18 09:30:00,19.75,19.89,19.75,19.87,617000.0,14.6852,14.7893,14.6852,14.7744,617000.0
2007-06-18 09:35:00,19.88,19.95,19.83,19.93,598400.0,14.7819,14.8339,14.7447,14.819,598400.0
2007-06-18 09:40:00,19.94,19.94,19.87,19.89,374200.0,14.8265,14.8265,14.7744,14.7893,374200.0
2007-06-18 09:45:00,19.89,19.92,19.87,19.91,481100.0,14.7893,14.8116,14.7744,14.8042,481100.0
2007-06-18 09:50:00,19.91,19.94,19.9,19.93,387700.0,14.8042,14.8265,14.7967,14.819,387700.0
2007-06-18 09:55:00,19.94,19.96,19.93,19.94,711800.0,14.8265,14.8413,14.819,14.8265,711800.0
2007-06-18 10:00:00,19.94,19.94,19.88,19.9,420100.0,14.8265,14.8265,14.7819,14.7967,420100.0
2007-06-18 10:05:00,19.9,19.91,19.89,19.9,395700.0,14.7967,14.8042,14.7893,14.7967,395700.0
2007-06-18 10:10:00,19.91,19.92,19.9,19.91,153900.0,14.8042,14.8116,14.7967,14.8042,153900.0
2007-06-18 10:15:00,19.9,19.91,19.86,19.86,513500.0,14.7967,14.8042,14.767,14.767,513500.0
2007-06-18 10:20:00,19.86,19.89,19.82,19.86,522100.0,14.767,14.7893,14.7372,14.767,522100.0
2007-06-18 10:25:00,19.87,19.9,19.86,19.86,183700.0,14.7744,14.7967,14.767,14.767,183700.0
2007-06-18 10:30:00,19.86,19.88,19.85,19.88,128900.0,14.767,14.7819,14.7596,14.7819,128900.0
2007-06-18 10:35:00,19.88,19.89,19.84,19.85,202900.0,14.7819,14.7893,14.7521,14.7596,202900.0
2007-06-18 10:40:00,19.85,19.87,19.82,19.85,470700.0,14.7596,14.7744,14.7372,14.7596,470700.0
2007-06-18 10:45:00,19.85,19.86,19.82,19.84,324200.0,14.7596,14.767,14.7372,14.7521,324200.0
2007-06-18 10:50:00,19.84,19.86,19.83,19.85,372100.0,14.7521,14.767,14.7447,14.7596,372100.0
2007-06-18 10:55:00,19.85,19.87,19.83,19.87,195300.0,14.7596,14.7744,14.7447,14.7744,195300.0
2007-06-18 11:00:00,19.87,19.89,19.87,19.87,158500.0,14.7744,14.7893,14.7744,14.7744,158500.0
2007-06-18 11:05:00,19.87,19.89,19.86,19.89,92800.0,14.7744,14.7893,14.767,14.7893,92800.0
2007-06-18 11:10:00,19.89,19.89,19.86,19.86,84900.0,14.7893,14.7893,14.767,14.767,84900.0
2007-06-18 11:15:00,19.86,19.9,19.86,19.87,170400.0,14.767,14.7967,14.767,14.7744,170400.0
2007-06-18 11:20:00,19.87,19.91,19.85,19.88,347100.0,14.7744,14.8042,14.7596,14.7819,347100.0
2007-06-18 11:25:00,19.88,19.89,19.87,19.87,206700.0,14.7819,14.7893,14.7744,14.7744,206700.0
2007-06-18 11:30:00,19.88,19.88,19.87,19.88,130200.0,14.7819,14.7819,14.7744,14.7819,130200.0
2007-06-18 11:35:00,19.88,19.88,19.87,19.87,140600.0,14.7819,14.7819,14.7744,14.7744,140600.0
2007-06-18 11:40:00,19.87,19.88,19.87,19.88,82700.0,14.7744,14.7819,14.7744,14.7819,82700.0
2007-06-18 11:45:00,19.87,19.88,19.87,19.87,54900.0,14.7744,14.7819,14.7744,14.7744,54900.0
2007-06-18 11:50:00,19.88,19.88,19.87,19.87,21500.0,14.7819,14.7819,14.7744,14.7744,21500.0
2007-06-18 11:55:00,19.88,19.88,19.87,19.87,64900.0,14.7819,14.7819,14.7744,14.7744,64900.0
2007-06-18 12:00:00,19.87,19.88,19.85,19.86,304400.0,14.7744,14.7819,14.7596,14.767,304400.0
2007-06-18 12:05:00,19.85,19.87,19.83,19.83,234700.0,14.7596,14.7744,14.7447,14.7447,234700.0
2007-06-18 12:10:00,19.83,19.85,19.82,19.84,360200.0,14.7447,14.7596,14.7372,14.7521,360200.0
2007-06-18 12:15:00,19.84,19.85,19.84,19.84,24900.0,14.7521,14.7596,14.7521,14.7521,24900.0
2007-06-18 12:20:00,19.84,19.85,19.83,19.84,170100.0,14.7521,14.7596,14.7447,14.7521,170100.0
2007-06-18 12:25:00,19.84,19.85,19.84,19.84,27800.0,14.7521,14.7596,14.7521,14.7521,27800.0
2007-06-18 12:30:00,19.84,19.85,19.83,19.83,78500.0,14.7521,14.7596,14.7447,14.7447,78500.0
2007-06-18 12:35:00,19.84,19.84,19.82,19.83,261100.0,14.7521,14.7521,14.7372,14.7447,261100.0
2007-06-18 12:40:00,19.83,19.85,19.82,19.84,212900.0,14.7447,14.7596,14.7372,14.7521,212900.0
2007-06-18 12:45:00,19.84,19.88,19.84,19.88,271100.0,14.7521,14.7819,14.7521,14.7819,271100.0
2007-06-18 12:50:00,19.87,19.89,19.87,19.87,37800.0,14.7744,14.7893,14.7744,14.7744,37800.0
2007-06-18 12:55:00,19.88,19.88,19.85,19.86,136800.0,14.7819,14.7819,14.7596,14.767,136800.0
2007-06-18 13:00:00,19.86,19.86,19.85,19.85,103500.0,14.767,14.767,14.7596,14.7596,103500.0
2007-06-18 13:05:00,19.85,19.86,19.85,19.85,221700.0,14.7596,14.767,14.7596,14.7596,221700.0
2007-06-18 13:10:00,19.85,19.87,19.84,19.87,270700.0,14.7596,14.7744,14.7521,14.7744,270700.0
2007-06-18 13:15:00,19.87,19.87,19.86,19.87,35600.0,14.7744,14.7744,14.767,14.7744,35600.0
2007-06-18 13:20:00,19.87,19.87,19.85,19.85,130600.0,14.7744,14.7744,14.7596,14.7596,130600.0
2007-06-18 13:25:00,19.85,19.86,19.84,19.86,148300.0,14.7596,14.767,14.7521,14.767,148300.0
2007-06-18 13:30:00,19.86,19.88,19.85,19.87,80600.0,14.767,14.7819,14.7596,14.7744,80600.0
2007-06-18 13:35:00,19.88,19.88,19.85,19.85,126700.0,14.7819,14.7819,14.7596,14.7596,126700.0
2007-06-18 13:40:00,19.86,19.86,19.84,19.86,473300.0,14.767,14.767,14.7521,14.767,473300.0
2007-06-18 13:45:00,19.86,19.9,19.83,19.84,386100.0,14.767,14.7967,14.7447,14.7521,386100.0
2007-06-18 13:50:00,19.84,19.85,19.83,19.83,165600.0,14.7521,14.7596,14.7447,14.7447,165600.0
2007-06-18 13:55:00,19.84,19.86,19.83,19.84,177200.0,14.7521,14.767,14.7447,14.7521,177200.0
2007-06-18 14:00:00,19.85,19.85,19.83,19.83,170200.0,14.7596,14.7596,14.7447,14.7447,170200.0
2007-06-18 14:05:00,19.84,19.85,19.82,19.84,166200.0,14.7521,14.7596,14.7372,14.7521,166200.0
2007-06-18 14:10:00,19.84,19.85,19.83,19.85,191100.0,14.7521,14.7596,14.7447,14.7596,191100.0
2007-06-18 14:15:00,19.85,19.85,19.83,19.85,115800.0,14.7596,14.7596,14.7447,14.7596,115800.0
2007-06-18 14:20:00,19.85,19.85,19.84,19.84,46500.0,14.7596,14.7596,14.7521,14.7521,46500.0
2007-06-18 14:25:00,19.85,19.85,19.84,19.84,80400.0,14.7596,14.7596,14.7521,14.7521,80400.0
2007-06-18 14:30:00,19.84,19.85,19.84,19.85,95600.0,14.7521,14.7596,14.7521,14.7596,95600.0
2007-06-18 14:35:00,19.85,19.85,19.83,19.84,61200.0,14.7596,14.7596,14.7447,14.7521,61200.0
2007-06-18 14:40:00,19.84,19.84,19.83,19.83,151500.0,14.7521,14.7521,14.7447,14.7447,151500.0
2007-06-18 14:45:00,19.84,19.84,19.83,19.84,57800.0,14.7521,14.7521,14.7447,14.7521,57800.0
2007-06-18 14:50:00,19.83,19.84,19.83,19.83,129000.0,14.7447,14.7521,14.7447,14.7447,129000.0
2007-06-18 14:55:00,19.84,19.85,19.83,19.84,383600.0,14.7521,14.7596,14.7447,14.7521,383600.0
2007-06-18 15:00:00,19.85,19.85,19.84,19.84,41100.0,14.7596,14.7596,14.7521,14.7521,41100.0
2007-06-18 15:05:00,19.85,19.85,19.83,19.85,244900.0,14.7596,14.7596,14.7447,14.7596,244900.0
2007-06-18 15:10:00,19.85,19.85,19.84,19.84,90700.0,14.7596,14.7596,14.7521,14.7521,90700.0
2007-06-18 15:15:00,19.85,19.85,19.84,19.84,157200.0,14.7596,14.7596,14.7521,14.7521,157200.0
2007-06-18 15:20:00,19.85,19.89,19.85,19.88,713200.0,14.7596,14.7893,14.7596,14.7819,713200.0
2007-06-18 15:25:00,19.89,19.89,19.86,19.88,80300.0,14.7893,14.7893,14.767,14.7819,80300.0
2007-06-18 15:30:00,19.89,19.89,19.87,19.87,191100.0,14.7893,14.7893,14.7744,14.7744,191100.0
2007-06-18 15:35:00,19.88,19.89,19.87,19.87,99500.0,14.7819,14.7893,14.7744,14.7744,99500.0
2007-06-18 15:40:00,19.87,19.88,19.87,19.88,127500.0,14.7744,14.7819,14.7744,14.7819,127500.0
2007-06-18 15:45:00,19.87,19.88,19.85,19.85,252400.0,14.7744,14.7819,14.7596,14.7596,252400.0
2007-06-18 15:50:00,19.85,19.86,19.83,19.84,312500.0,14.7596,14.767,14.7447,14.7521,312500.0
2007-06-18 15:55:00,19.83,19.85,19.83,19.83,380300.0,14.7447,14.7596,14.7447,14.7447,380300.0
2007-06-19 09:30:00,19.8,19.82,19.71,19.79,692200.0,14.7224,14.7372,14.6555,14.7149,692200.0
2007-06-19 09:35:00,19.79,19.8,19.73,19.73,269200.0,14.7149,14.7224,14.6703,14.6703,269200.0
2007-06-19 09:40:00,19.73,19.74,19.66,19.67,496700.0,14.6703,14.6778,14.6183,14.6257,496700.0
2007-06-19 09:45:00,19.66,19.72,19.66,19.71,221500.0,14.6183,14.6629,14.6183,14.6555,221500.0
2007-06-19 09:50:00,19.72,19.73,19.6,19.67,369100.0,14.6629,14.6703,14.5737,14.6257,369100.0
2007-06-19 09:55:00,19.67,19.68,19.64,19.65,142600.0,14.6257,14.6332,14.6034,14.6108,142600.0
2007-06-19 10:00:00,19.65,19.66,19.64,19.65,215800.0,14.6108,14.6183,14.6034,14.6108,215800.0
2007-06-19 10:05:00,19.64,19.66,19.63,19.65,262500.0,14.6034,14.6183,14.596,14.6108,262500.0
2007-06-19 10:10:00,19.65,19.67,19.63,19.64,165600.0,14.6108,14.6257,14.596,14.6034,165600.0
2007-06-19 10:15:00,19.65,19.71,19.64,19.71,323500.0,14.6108,14.6555,14.6034,14.6555,323500.0
2007-06-19 10:20:00,19.7,19.71,19.65,19.69,121600.0,14.648,14.6555,14.6108,14.6406,121600.0
2007-06-19 10:25:00,19.69,19.69,19.64,19.65,227100.0,14.6406,14.6406,14.6034,14.6108,227100.0
2007-06-19 10:30:00,19.65,19.78,19.65,19.77,305100.0,14.6108,14.7075,14.6108,14.7001,305100.0
2007-06-19 10:35:00,19.76,19.77,19.73,19.76,203800.0,14.6926,14.7001,14.6703,14.6926,203800.0
2007-06-19 10:40:00,19.76,19.76,19.67,19.74,402600.0,14.6926,14.6926,14.6257,14.6778,402600.0
2007-06-19 10:45:00,19.74,19.77,19.74,19.77,119400.0,14.6778,14.7001,14.6778,14.7001,119400.0
2007-06-19 10:50:00,19.77,19.83,19.74,19.75,153400.0,14.7001,14.7447,14.6778,14.6852,153400.0
2007-06-19 10:55:00,19.75,19.79,19.75,19.76,128800.0,14.6852,14.7149,14.6852,14.6926,128800.0
2007-06-19 11:00:00,19.76,19.77,19.73,19.74,101900.0,14.6926,14.7001,14.6703,14.6778,101900.0
2007-06-19 11:05:00,19.74,19.76,19.72,19.73,98400.0,14.6778,14.6926,14.6629,14.6703,98400.0
2007-06-19 11:10:00,19.72,19.74,19.72,19.73,78300.0,14.6629,14.6778,14.6629,14.6703,78300.0
2007-06-19 11:15:00,19.73,19.73,19.7,19.7,149900.0,14.6703,14.6703,14.648,14.648,149900.0
2007-06-19 11:20:00,19.71,19.71,19.68,19.71,227100.0,14.6555,14.6555,14.6332,14.6555,227100.0
2007-06-19 11:25:00,19.71,19.73,19.7,19.7,183200.0,14.6555,14.6703,14.648,14.648,183200.0
2007-06-19 11:30:00,19.7,19.71,19.68,19.7,156800.0,14.648,14.6555,14.6332,14.648,156800.0
2007-06-19 11:35:00,19.71,19.72,19.7,19.71,75900.0,14.6555,14.6629,14.648,14.6555,75900.0
2007-06-19 11:40:00,19.7,19.71,19.69,19.7,71700.0,14.648,14.6555,14.6406,14.648,71700.0
2007-06-19 11:45:00,19.71,19.73,19.7,19.71,84600.0,14.6555,14.6703,14.648,14.6555,84600.0
2007-06-19 11:50:00,19.72,19.75,19.71,19.71,122100.0,14.6629,14.6852,14.6555,14.6555,122100.0
2007-06-19 11:55:00,19.71,19.72,19.68,19.69,121600.0,14.6555,14.6629,14.6332,14.6406,121600.0
2007-06-19 12:00:00,19.69,19.73,19.69,19.73,154100.0,14.6406,14.6703,14.6406,14.6703,154100.0
2007-06-19 12:05:00,19.74,19.8,19.74,19.78,230100.0,14.6778,14.7224,14.6778,14.7075,230100.0
2007-06-19 12:10:00,19.78,19.79,19.73,19.77,323800.0,14.7075,14.7149,14.6703,14.7001,323800.0
2007-06-19 12:15:00,19.77,19.79,19.76,19.77,130300.0,14.7001,14.7149,14.6926,14.7001,130300.0
2007-06-19 12:20:00,19.77,19.78,19.76,19.78,92200.0,14.7001,14.7075,14.6926,14.7075,92200.0
2007-06-19 12:25:00,19.77,19.77,19.75,19.76,103100.0,14.7001,14.7001,14.6852,14.6926,103100.0
2007-06-19 12:30:00,19.75,19.76,19.73,19.76,91400.0,14.6852,14.6926,14.6703,14.6926,91400.0
2007-06-19 12:35:00,19.76,19.8,19.75,19.78,235300.0,14.6926,14.7224,14.6852,14.7075,235300.0
2007-06-19 12:40:00,19.78,19.79,19.77,19.77,166000.0,14.7075,14.7149,14.7001,14.7001,166000.0
2007-06-19 12:45:00,19.78,19.81,19.77,19.78,113500.0,14.7075,14.7298,14.7001,14.7075,113500.0
2007-06-19 12:50:00,19.78,19.82,19.77,19.79,272500.0,14.7075,14.7372,14.7001,14.7149,272500.0
2007-06-19 12:55:00,19.79,19.81,19.78,19.8,75300.0,14.7149,14.7298,14.7075,14.7224,75300.0
2007-06-19 13:00:00,19.8,19.81,19.77,19.77,90200.0,14.7224,14.7298,14.7001,14.7001,90200.0
2007-06-19 13:05:00,19.77,19.78,19.76,19.77,54400.0,14.7001,14.7075,14.6926,14.7001,54400.0
2007-06-19 13:10:00,19.77,19.8,19.77,19.8,49300.0,14.7001,14.7224,14.7001,14.7224,49300.0
2007-06-19 13:15:00,19.8,19.8,19.79,19.79,26700.0,14.7224,14.7224,14.7149,14.7149,26700.0
2007-06-19 13:20:00,19.79,19.81,19.77,19.77,178100.0,14.7149,14.7298,14.7001,14.7001,178100.0
2007-06-19 13:25:00,19.77,19.78,19.75,19.75,148900.0,14.7001,14.7075,14.6852,14.6852,148900.0
2007-06-19 13:30:00,19.75,19.78,19.74,19.75,447200.0,14.6852,14.7075,14.6778,14.6852,447200.0
2007-06-19 13:35:00,19.75,19.76,19.74,19.76,119100.0,14.6852,14.6926,14.6778,14.6926,119100.0
2007-06-19 13:40:00,19.75,19.8,19.75,19.8,301400.0,14.6852,14.7224,14.6852,14.7224,301400.0
2007-06-19 13:45:00,19.79,19.8,19.75,19.78,244200.0,14.7149,14.7224,14.6852,14.7075,244200.0
2007-06-19 13:50:00,19.78,19.78,19.75,19.76,180700.0,14.7075,14.7075,14.6852,14.6926,180700.0
2007-06-19 13:55:00,19.75,19.77,19.73,19.76,272000.0,14.6852,14.7001,14.6703,14.6926,272000.0
2007-06-19 14:00:00,19.75,19.76,19.74,19.75,198500.0,14.6852,14.6926,14.6778,14.6852,198500.0
2007-06-19 14:05:00,19.76,19.77,19.75,19.75,122200.0,14.6926,14.7001,14.6852,14.6852,122200.0
2007-06-19 14:10:00,19.75,19.77,19.75,19.77,328300.0,14.6852,14.7001,14.6852,14.7001,328300.0
2007-06-19 14:15:00,19.77,19.8,19.76,19.77,233500.0,14.7001,14.7224,14.6926,14.7001,233500.0
2007-06-19 14:20:00,19.77,19.79,19.76,19.78,288800.0,14.7001,14.7149,14.6926,14.7075,288800.0
2007-06-19 14:25:00,19.78,19.79,19.76,19.76,194500.0,14.7075,14.7149,14.6926,14.6926,194500.0
2007-06-19 14:30:00,19.76,19.77,19.74,19.76,243200.0,14.6926,14.7001,14.6778,14.6926,243200.0
2007-06-19 14:35:00,19.76,19.77,19.75,19.75,121900.0,14.6926,14.7001,14.6852,14.6852,121900.0
2007-06-19 14:40:00,19.75,19.76,19.74,19.74,176700.0,14.6852,14.6926,14.6778,14.6778,176700.0
2007-06-19 14:45:00,19.74,19.76,19.74,19.75,75700.0,14.6778,14.6926,14.6778,14.6852,75700.0
2007-06-19 14:50:00,19.75,19.77,19.74,19.76,200200.0,14.6852,14.7001,14.6778,14.6926,200200.0
2007-06-19 14:55:00,19.76,19.78,19.75,19.78,221600.0,14.6926,14.7075,14.6852,14.7075,221600.0
2007-06-19 15:00:00,19.77,19.79,19.77,19.78,139000.0,14.7001,14.7149,14.7001,14.7075,139000.0
2007-06-19 15:05:00,19.78,19.81,19.78,19.81,354900.0,14.7075,14.7298,14.7075,14.7298,354900.0
2007-06-19 15:10:00,19.8,19.82,19.79,19.8,270700.0,14.7224,14.7372,14.7149,14.7224,270700.0
2007-06-19 15:15:00,19.81,19.84,19.8,19.83,263600.0,14.7298,14.7521,14.7224,14.7447,263600.0
2007-06-19 15:20:00,19.84,19.86,19.82,19.83,348500.0,14.7521,14.767,14.7372,14.7447,348500.0
2007-06-19 15:25:00,19.83,19.84,19.8,19.82,204700.0,14.7447,14.7521,14.7224,14.7372,204700.0
2007-06-19 15:30:00,19.82,19.83,19.81,19.82,116400.0,14.7372,14.7447,14.7298,14.7372,116400.0
2007-06-19 15:35:00,19.82,19.85,19.82,19.84,287800.0,14.7372,14.7596,14.7372,14.7521,287800.0
2007-06-19 15:40:00,19.84,19.87,19.84,19.85,559800.0,14.7521,14.7744,14.7521,14.7596,559800.0
2007-06-19 15:45:00,19.85,19.86,19.84,19.84,409000.0,14.7596,14.767,14.7521,14.7521,409000.0
2007-06-19 15:50:00,19.84,19.85,19.82,19.83,284300.0,14.7521,14.7596,14.7372,14.7447,284300.0
2007-06-19 15:55:00,19.83,19.83,19.78,19.78,817500.0,14.7447,14.7447,14.7075,14.7075,817500.0
2007-06-20 09:30:00,19.79,19.84,19.66,19.69,804300.0,14.7149,14.7521,14.6183,14.6406,804300.0
2007-06-20 09:35:00,19.69,19.7,19.57,19.59,553000.0,14.6406,14.648,14.5514,14.5662,553000.0
2007-06-20 09:40:00,19.59,19.71,19.59,19.69,395600.0,14.5662,14.6555,14.5662,14.6406,395600.0
2007-06-20 09:45:00,19.69,19.7,19.62,19.63,160700.0,14.6406,14.648,14.5885,14.596,160700.0
2007-06-20 09:50:00,19.64,19.67,19.6,19.65,271800.0,14.6034,14.6257,14.5737,14.6108,271800.0
2007-06-20 09:55:00,19.64,19.65,19.58,19.6,380400.0,14.6034,14.6108,14.5588,14.5737,380400.0
2007-06-20 10:00:00,19.59,19.6,19.56,19.57,340400.0,14.5662,14.5737,14.5439,14.5514,340400.0
2007-06-20 10:05:00,19.57,19.62,19.56,19.61,386000.0,14.5514,14.5885,14.5439,14.5811,386000.0
2007-06-20 10:10:00,19.61,19.62,19.6,19.61,142200.0,14.5811,14.5885,14.5737,14.5811,142200.0
2007-06-20 10:15:00,19.62,19.63,19.6,19.63,112100.0,14.5885,14.596,14.5737,14.596,112100.0
2007-06-20 10:20:00,19.63,19.65,19.6,19.6,225300.0,14.596,14.6108,14.5737,14.5737,225300.0
2007-06-20 10:25:00,19.61,19.65,19.58,19.64,266600.0,14.5811,14.6108,14.5588,14.6034,266600.0
2007-06-20 10:30:00,19.65,19.71,19.6,19.7,361400.0,14.6108,14.6555,14.5737,14.648,361400.0
2007-06-20 10:35:00,19.7,19.7,19.66,19.67,277700.0,14.648,14.648,14.6183,14.6257,277700.0
2007-06-20 10:40:00,19.66,19.75,19.65,19.74,366500.0,14.6183,14.6852,14.6108,14.6778,366500.0
2007-06-20 10:45:00,19.73,19.76,19.72,19.75,224900.0,14.6703,14.6926,14.6629,14.6852,224900.0
2007-06-20 10:50:00,19.75,19.75,19.69,19.72,261000.0,14.6852,14.6852,14.6406,14.6629,261000.0
2007-06-20 10:55:00,19.72,19.74,19.71,19.73,160800.0,14.6629,14.6778,14.6555,14.6703,160800.0
2007-06-20 11:00:00,19.72,19.74,19.71,19.73,132900.0,14.6629,14.6778,14.6555,14.6703,132900.0
2007-06-20 11:05:00,19.72,19.74,19.71,19.73,105700.0,14.6629,14.6778,14.6555,14.6703,105700.0
2007-06-20 11:10:00,19.73,19.74,19.68,19.68,139800.0,14.6703,14.6778,14.6332,14.6332,139800.0
2007-06-20 11:15:00,19.68,19.7,19.66,19.67,277500.0,14.6332,14.648,14.6183,14.6257,277500.0
2007-06-20 11:20:00,19.67,19.67,19.66,19.67,100100.0,14.6257,14.6257,14.6183,14.6257,100100.0
2007-06-20 11:25:00,19.67,19.7,19.66,19.68,159900.0,14.6257,14.648,14.6183,14.6332,159900.0
2007-06-20 11:30:00,19.68,19.69,19.65,19.66,127100.0,14.6332,14.6406,14.6108,14.6183,127100.0
2007-06-20 11:35:00,19.65,19.69,19.65,19.68,1199200.0,14.6108,14.6406,14.6108,14.6332,1199200.0
2007-06-20 11:40:00,19.68,19.73,19.67,19.73,165300.0,14.6332,14.6703,14.6257,14.6703,165300.0
2007-06-20 11:45:00,19.73,19.78,19.7,19.77,334800.0,14.6703,14.7075,14.648,14.7001,334800.0
2007-06-20 11:50:00,19.77,19.78,19.74,19.77,285400.0,14.7001,14.7075,14.6778,14.7001,285400.0
2007-06-20 11:55:00,19.78,19.78,19.75,19.76,374400.0,14.7075,14.7075,14.6852,14.6926,374400.0
2007-06-20 12:00:00,19.77,19.78,19.74,19.74,166300.0,14.7001,14.7075,14.6778,14.6778,166300.0
2007-06-20 12:05:00,19.74,19.78,19.74,19.75,244300.0,14.6778,14.7075,14.6778,14.6852,244300.0
2007-06-20 12:10:00,19.75,19.77,19.74,19.76,165900.0,14.6852,14.7001,14.6778,14.6926,165900.0
2007-06-20 12:15:00,19.76,19.78,19.75,19.76,183100.0,14.6926,14.7075,14.6852,14.6926,183100.0
2007-06-20 12:20:00,19.76,19.83,19.76,19.82,355800.0,14.6926,14.7447,14.6926,14.7372,355800.0
2007-06-20 12:25:00,19.82,19.83,19.81,19.81,93700.0,14.7372,14.7447,14.7298,14.7298,93700.0
2007-06-20 12:30:00,19.82,19.82,19.8,19.8,159300.0,14.7372,14.7372,14.7224,14.7224,159300.0
2007-06-20 12:35:00,19.8,19.84,19.8,19.84,204600.0,14.7224,14.7521,14.7224,14.7521,204600.0
2007-06-20 12:40:00,19.84,19.84,19.82,19.83,238300.0,14.7521,14.7521,14.7372,14.7447,238300.0
2007-06-20 12:45:00,19.84,19.84,19.82,19.82,97600.0,14.7521,14.7521,14.7372,14.7372,97600.0
2007-06-20 12:50:00,19.82,19.84,19.81,19.82,190300.0,14.7372,14.7521,14.7298,14.7372,190300.0
2007-06-20 12:55:00,19.82,19.83,19.8,19.81,190000.0,14.7372,14.7447,14.7224,14.7298,190000.0
2007-06-20 13:00:00,19.81,19.82,19.78,19.82,129600.0,14.7298,14.7372,14.7075,14.7372,129600.0
2007-06-20 13:05:00,19.82,19.83,19.77,19.78,235900.0,14.7372,14.7447,14.7001,14.7075,235900.0
2007-06-20 13:10:00,19.78,19.79,19.74,19.75,640000.0,14.7075,14.7149,14.6778,14.6852,640000.0
2007-06-20 13:15:00,19.75,19.76,19.73,19.74,410400.0,14.6852,14.6926,14.6703,14.6778,410400.0
2007-06-20 13:20:00,19.74,19.76,19.72,19.73,310500.0,14.6778,14.6926,14.6629,14.6703,310500.0
2007-06-20 13:25:00,19.73,19.75,19.73,19.74,109900.0,14.6703,14.6852,14.6703,14.6778,109900.0
2007-06-20 13:30:00,19.74,19.8,19.74,19.79,522400.0,14.6778,14.7224,14.6778,14.7149,522400.0
2007-06-20 13:35:00,19.8,19.81,19.75,19.76,419300.0,14.7224,14.7298,14.6852,14.6926,419300.0
2007-06-20 13:40:00,19.75,19.76,19.71,19.74,223300.0,14.6852,14.6926,14.6555,14.6778,223300.0
2007-06-20 13:45:00,19.74,19.75,19.72,19.75,156200.0,14.6778,14.6852,14.6629,14.6852,156200.0
2007-06-20 13:50:00,19.75,19.76,19.74,19.75,323300.0,14.6852,14.6926,14.6778,14.6852,323300.0
2007-06-20 13:55:00,19.74,19.78,19.73,19.76,326200.0,14.6778,14.7075,14.6703,14.6926,326200.0
2007-06-20 14:00:00,19.75,19.77,19.75,19.76,120500.0,14.6852,14.7001,14.6852,14.6926,120500.0
2007-06-20 14:05:00,19.75,19.82,19.75,19.82,223700.0,14.6852,14.7372,14.6852,14.7372,223700.0
2007-06-20 14:10:00,19.82,19.82,19.78,19.78,132100.0,14.7372,14.7372,14.7075,14.7075,132100.0
2007-06-20 14:15:00,19.78,19.8,19.77,19.78,151600.0,14.7075,14.7224,14.7001,14.7075,151600.0
2007-06-20 14:20:00,19.77,19.78,19.74,19.76,191800.0,14.7001,14.7075,14.6778,14.6926,191800.0
2007-06-20 14:25:00,19.76,19.77,19.74,19.75,153000.0,14.6926,14.7001,14.6778,14.6852,153000.0
2007-06-20 14:30:00,19.75,19.77,19.75,19.76,174500.0,14.6852,14.7001,14.6852,14.6926,174500.0
2007-06-20 14:35:00,19.77,19.77,19.71,19.73,258600.0,14.7001,14.7001,14.6555,14.6703,258600.0
2007-06-20 14:40:00,19.74,19.75,19.72,19.74,165100.0,14.6778,14.6852,14.6629,14.6778,165100.0
2007-06-20 14:45:00,19.75,19.76,19.73,19.75,436900.0,14.6852,14.6926,14.6703,14.6852,436900.0
2007-06-20 14:50:00,19.74,19.75,19.73,19.75,194700.0,14.6778,14.6852,14.6703,14.6852,194700.0
2007-06-20 14:55:00,19.74,19.75,19.74,19.75,93900.0,14.6778,14.6852,14.6778,14.6852,93900.0
2007-06-20 15:00:00,19.74,19.77,19.73,19.77,617800.0,14.6778,14.7001,14.6703,14.7001,617800.0
2007-06-20 15:05:00,19.77,19.77,19.75,19.76,773500.0,14.7001,14.7001,14.6852,14.6926,773500.0
2007-06-20 15:10:00,19.76,19.78,19.75,19.75,191400.0,14.6926,14.7075,14.6852,14.6852,191400.0
2007-06-20 15:15:00,19.75,19.78,19.75,19.77,116900.0,14.6852,14.7075,14.6852,14.7001,116900.0
2007-06-20 15:20:00,19.77,19.8,19.76,19.78,737100.0,14.7001,14.7224,14.6926,14.7075,737100.0
2007-06-20 15:25:00,19.79,19.81,19.72,19.74,1065000.0,14.7149,14.7298,14.6629,14.6778,1065000.0
2007-06-20 15:30:00,19.73,19.79,19.7,19.71,910000.0,14.6703,14.7149,14.648,14.6555,910000.0
2007-06-20 15:35:00,19.71,19.72,19.64,19.67,931100.0,14.6555,14.6629,14.6034,14.6257,931100.0
2007-06-20 15:40:00,19.67,19.71,19.65,19.69,582000.0,14.6257,14.6555,14.6108,14.6406,582000.0
2007-06-20 15:45:00,19.7,19.7,19.69,19.69,273300.0,14.648,14.648,14.6406,14.6406,273300.0
2007-06-20 15:50:00,19.69,19.7,19.66,19.68,452000.0,14.6406,14.648,14.6183,14.6332,452000.0
2007-06-20 15:55:00,19.67,19.68,19.63,19.66,644800.0,14.6257,14.6332,14.596,14.6183,644800.0
2007-06-21 09:30:00,19.65,19.78,19.6,19.77,340000.0,14.6108,14.7075,14.5737,14.7001,340000.0
2007-06-21 09:35:00,19.77,19.78,19.68,19.69,279400.0,14.7001,14.7075,14.6332,14.6406,279400.0
2007-06-21 09:40:00,19.69,19.7,19.61,19.64,411200.0,14.6406,14.648,14.5811,14.6034,411200.0
2007-06-21 09:45:00,19.64,19.67,19.63,19.64,251100.0,14.6034,14.6257,14.596,14.6034,251100.0
2007-06-21 09:50:00,19.63,19.67,19.61,19.66,252800.0,14.596,14.6257,14.5811,14.6183,252800.0
2007-06-21 09:55:00,19.66,19.72,19.64,19.72,461400.0,14.6183,14.6629,14.6034,14.6629,461400.0
2007-06-21 10:00:00,19.71,19.76,19.71,19.74,448400.0,14.6555,14.6926,14.6555,14.6778,448400.0
2007-06-21 10:05:00,19.75,19.85,19.74,19.85,575700.0,14.6852,14.7596,14.6778,14.7596,575700.0
2007-06-21 10:10:00,19.85,19.95,19.85,19.9,724000.0,14.7596,14.8339,14.7596,14.7967,724000.0
2007-06-21 10:15:00,19.9,19.98,19.9,19.97,679600.0,14.7967,14.8562,14.7967,14.8488,679600.0
2007-06-21 10:20:00,19.97,19.98,19.91,19.92,455700.0,14.8488,14.8562,14.8042,14.8116,455700.0
2007-06-21 10:25:00,19.92,19.95,19.89,19.9,282400.0,14.8116,14.8339,14.7893,14.7967,282400.0
2007-06-21 10:30:00,19.89,19.95,19.89,19.95,415200.0,14.7893,14.8339,14.7893,14.8339,415200.0
2007-06-21 10:35:00,19.94,19.99,19.94,19.99,280700.0,14.8265,14.8637,14.8265,14.8637,280700.0
2007-06-21 10:40:00,19.99,20.0,19.98,19.99,526500.0,14.8637,14.8711,14.8562,14.8637,526500.0
2007-06-21 10:45:00,20.0,20.07,19.99,20.07,2359500.0,14.8711,14.9231,14.8637,14.9231,2359500.0
2007-06-21 10:50:00,20.07,20.09,20.03,20.06,703700.0,14.9231,14.938,14.8934,14.9157,703700.0
2007-06-21 10:55:00,20.07,20.11,20.03,20.1,756400.0,14.9231,14.9529,14.8934,14.9454,756400.0
2007-06-21 11:00:00,20.1,20.11,20.07,20.1,215400.0,14.9454,14.9529,14.9231,14.9454,215400.0
2007-06-21 11:05:00,20.1,20.11,20.03,20.03,373000.0,14.9454,14.9529,14.8934,14.8934,373000.0
2007-06-21 11:10:00,20.03,20.04,20.0,20.01,521300.0,14.8934,14.9008,14.8711,14.8785,521300.0
2007-06-21 11:15:00,20.02,20.08,20.01,20.06,359900.0,14.886,14.9306,14.8785,14.9157,359900.0
2007-06-21 11:20:00,20.06,20.07,20.02,20.02,350200.0,14.9157,14.9231,14.886,14.886,350200.0
2007-06-21 11:25:00,20.02,20.03,19.96,19.97,342400.0,14.886,14.8934,14.8413,14.8488,342400.0
2007-06-21 11:30:00,19.97,20.05,19.95,20.05,216900.0,14.8488,14.9083,14.8339,14.9083,216900.0
2007-06-21 11:35:00,20.04,20.05,20.01,20.03,123900.0,14.9008,14.9083,14.8785,14.8934,123900.0
2007-06-21 11:40:00,20.03,20.08,20.02,20.08,216200.0,14.8934,14.9306,14.886,14.9306,216200.0
2007-06-21 11:45:00,20.07,20.09,20.07,20.09,111100.0,14.9231,14.938,14.9231,14.938,111100.0
2007-06-21 11:50:00,20.08,20.08,19.98,19.98,183200.0,14.9306,14.9306,14.8562,14.8562,183200.0
2007-06-21 11:55:00,19.98,20.03,19.98,20.03,154200.0,14.8562,14.8934,14.8562,14.8934,154200.0
2007-06-21 12:00:00,20.02,20.06,20.02,20.05,185600.0,14.886,14.9157,14.886,14.9083,185600.0
2007-06-21 12:05:00,20.05,20.08,20.03,20.07,197200.0,14.9083,14.9306,14.8934,14.9231,197200.0
2007-06-21 12:10:00,20.07,20.1,20.03,20.06,279800.0,14.9231,14.9454,14.8934,14.9157,279800.0
2007-06-21 12:15:00,20.06,20.08,20.03,20.03,282700.0,14.9157,14.9306,14.8934,14.8934,282700.0
2007-06-21 12:20:00,20.03,20.07,20.01,20.07,300400.0,14.8934,14.9231,14.8785,14.9231,300400.0
2007-06-21 12:25:00,20.06,20.08,20.05,20.05,101900.0,14.9157,14.9306,14.9083,14.9083,101900.0
2007-06-21 12:30:00,20.06,20.06,20.02,20.04,109000.0,14.9157,14.9157,14.886,14.9008,109000.0
2007-06-21 12:35:00,20.04,20.04,20.01,20.04,152200.0,14.9008,14.9008,14.8785,14.9008,152200.0
2007-06-21 12:40:00,20.05,20.07,20.02,20.07,121700.0,14.9083,14.9231,14.886,14.9231,121700.0
2007-06-21 12:45:00,20.07,20.1,20.06,20.09,207300.0,14.9231,14.9454,14.9157,14.938,207300.0
2007-06-21 12:50:00,20.09,20.1,20.05,20.07,243400.0,14.938,14.9454,14.9083,14.9231,243400.0
2007-06-21 12:55:00,20.07,20.1,20.06,20.08,190100.0,14.9231,14.9454,14.9157,14.9306,190100.0
2007-06-21 13:00:00,20.09,20.15,20.08,20.15,356400.0,14.938,14.9826,14.9306,14.9826,356400.0
2007-06-21 13:05:00,20.14,20.19,20.13,20.17,734100.0,14.9752,15.0124,14.9678,14.9975,734100.0
2007-06-21 13:10:00,20.18,20.23,20.17,20.21,479700.0,15.0049,15.0421,14.9975,15.0272,479700.0
2007-06-21 13:15:00,20.21,20.24,20.21,20.23,292500.0,15.0272,15.0495,15.0272,15.0421,292500.0
2007-06-21 13:20:00,20.23,20.25,20.18,20.2,481700.0,15.0421,15.057,15.0049,15.0198,481700.0
2007-06-21 13:25:00,20.2,20.24,20.2,20.22,232200.0,15.0198,15.0495,15.0198,15.0347,232200.0
2007-06-21 13:30:00,20.22,20.25,20.21,20.23,239900.0,15.0347,15.057,15.0272,15.0421,239900.0
2007-06-21 13:35:00,20.23,20.25,20.22,20.23,296000.0,15.0421,15.057,15.0347,15.0421,296000.0
2007-06-21 13:40:00,20.22,20.24,20.22,20.24,183800.0,15.0347,15.0495,15.0347,15.0495,183800.0
2007-06-21 13:45:00,20.24,20.26,20.23,20.25,357600.0,15.0495,15.0644,15.0421,15.057,357600.0
2007-06-21 13:50:00,20.25,20.26,20.2,20.21,317100.0,15.057,15.0644,15.0198,15.0272,317100.0
2007-06-21 13:55:00,20.2,20.23,20.18,20.23,326600.0,15.0198,15.0421,15.0049,15.0421,326600.0
2007-06-21 14:00:00,20.24,20.24,20.2,20.2,203100.0,15.0495,15.0495,15.0198,15.0198,203100.0
2007-06-21 14:05:00,20.2,20.21,20.17,20.18,231300.0,15.0198,15.0272,14.9975,15.0049,231300.0
2007-06-21 14:10:00,20.18,20.19,20.16,20.17,139600.0,15.0049,15.0124,14.9901,14.9975,139600.0
2007-06-21 14:15:00,20.18,20.2,20.17,20.2,132200.0,15.0049,15.0198,14.9975,15.0198,132200.0
2007-06-21 14:20:00,20.2,20.2,20.17,20.17,98100.0,15.0198,15.0198,14.9975,14.9975,98100.0
2007-06-21 14:25:00,20.17,20.18,20.13,20.15,224900.0,14.9975,15.0049,14.9678,14.9826,224900.0
2007-06-21 14:30:00,20.15,20.16,20.1,20.13,398700.0,14.9826,14.9901,14.9454,14.9678,398700.0
2007-06-21 14:35:00,20.13,20.15,20.11,20.13,405900.0,14.9678,14.9826,14.9529,14.9678,405900.0
2007-06-21 14:40:00,20.14,20.16,20.12,20.15,562500.0,14.9752,14.9901,14.9603,14.9826,562500.0
2007-06-21 14:45:00,20.16,20.16,20.12,20.12,144100.0,14.9901,14.9901,14.9603,14.9603,144100.0
2007-06-21 14:50:00,20.12,20.16,20.11,20.14,308000.0,14.9603,14.9901,14.9529,14.9752,308000.0
2007-06-21 14:55:00,20.15,20.17,20.14,20.15,134000.0,14.9826,14.9975,14.9752,14.9826,134000.0
2007-06-21 15:00:00,20.15,20.2,20.15,20.18,184200.0,14.9826,15.0198,14.9826,15.0049,184200.0
2007-06-21 15:05:00,20.19,20.2,20.16,20.17,252100.0,15.0124,15.0198,14.9901,14.9975,252100.0
2007-06-21 15:10:00,20.17,20.17,20.1,20.13,499000.0,14.9975,14.9975,14.9454,14.9678,499000.0
2007-06-21 15:15:00,20.13,20.15,20.11,20.11,463200.0,14.9678,14.9826,14.9529,14.9529,463200.0
2007-06-21 15:20:00,20.11,20.13,20.1,20.13,221600.0,14.9529,14.9678,14.9454,14.9678,221600.0
2007-06-21 15:25:00,20.13,20.15,20.12,20.14,328100.0,14.9678,14.9826,14.9603,14.9752,328100.0
2007-06-21 15:30:00,20.14,20.15,20.11,20.12,426000.0,14.9752,14.9826,14.9529,14.9603,426000.0
2007-06-21 15:35:00,20.11,20.18,20.11,20.18,367400.0,14.9529,15.0049,14.9529,15.0049,367400.0
2007-06-21 15:40:00,20.18,20.18,20.15,20.16,354500.0,15.0049,15.0049,14.9826,14.9901,354500.0
2007-06-21 15:45:00,20.16,20.17,20.11,20.12,279100.0,14.9901,14.9975,14.9529,14.9603,279100.0
2007-06-21 15:50:00,20.11,20.16,20.08,20.15,1094700.0,14.9529,14.9901,14.9306,14.9826,1094700.0
2007-06-21 15:55:00,20.14,20.2,20.14,20.17,954200.0,14.9752,15.0198,14.9752,14.9975,954200.0
2007-06-22 09:30:00,20.11,20.29,20.1,20.29,887000.0,14.9529,15.0867,14.9454,15.0867,887000.0
2007-06-22 09:35:00,20.29,20.39,20.2,20.37,794500.0,15.0867,15.1611,15.0198,15.1462,794500.0
2007-06-22 09:40:00,20.37,20.38,20.3,20.3,756900.0,15.1462,15.1536,15.0942,15.0942,756900.0
2007-06-22 09:45:00,20.3,20.35,20.3,20.32,717100.0,15.0942,15.1313,15.0942,15.109,717100.0
2007-06-22 09:50:00,20.33,20.43,20.3,20.43,531000.0,15.1165,15.1908,15.0942,15.1908,531000.0
2007-06-22 09:55:00,20.43,20.5,20.41,20.48,850000.0,15.1908,15.2429,15.1759,15.228,850000.0
2007-06-22 10:00:00,20.49,20.5,20.39,20.4,578800.0,15.2354,15.2429,15.1611,15.1685,578800.0
2007-06-22 10:05:00,20.4,20.41,20.34,20.36,455300.0,15.1685,15.1759,15.1239,15.1388,455300.0
2007-06-22 10:10:00,20.36,20.36,20.28,20.3,804100.0,15.1388,15.1388,15.0793,15.0942,804100.0
2007-06-22 10:15:00,20.3,20.36,20.29,20.34,499300.0,15.0942,15.1388,15.0867,15.1239,499300.0
2007-06-22 10:20:00,20.34,20.4,20.29,20.38,602500.0,15.1239,15.1685,15.0867,15.1536,602500.0
2007-06-22 10:25:00,20.38,20.38,20.23,20.24,401900.0,15.1536,15.1536,15.0421,15.0495,401900.0
2007-06-22 10:30:00,20.25,20.25,20.15,20.24,605200.0,15.057,15.057,14.9826,15.0495,605200.0
2007-06-22 10:35:00,20.24,20.27,20.2,20.24,536000.0,15.0495,15.0718,15.0198,15.0495,536000.0
2007-06-22 10:40:00,20.24,20.29,20.22,20.26,359700.0,15.0495,15.0867,15.0347,15.0644,359700.0
2007-06-22 10:45:00,20.26,20.32,20.25,20.28,330700.0,15.0644,15.109,15.057,15.0793,330700.0
2007-06-22 10:50:00,20.28,20.28,20.23,20.25,369800.0,15.0793,15.0793,15.0421,15.057,369800.0
2007-06-22 10:55:00,20.25,20.27,20.21,20.21,238000.0,15.057,15.0718,15.0272,15.0272,238000.0
2007-06-22 11:00:00,20.21,20.21,20.13,20.15,459600.0,15.0272,15.0272,14.9678,14.9826,459600.0
2007-06-22 11:05:00,20.15,20.2,20.15,20.2,160600.0,14.9826,15.0198,14.9826,15.0198,160600.0
2007-06-22 11:10:00,20.19,20.21,20.16,20.17,286600.0,15.0124,15.0272,14.9901,14.9975,286600.0
2007-06-22 11:15:00,20.17,20.18,20.15,20.16,245200.0,14.9975,15.0049,14.9826,14.9901,245200.0
2007-06-22 11:20:00,20.16,20.18,20.16,20.17,118500.0,14.9901,15.0049,14.9901,14.9975,118500.0
2007-06-22 11:25:00,20.17,20.22,20.16,20.21,292600.0,14.9975,15.0347,14.9901,15.0272,292600.0
2007-06-22 11:30:00,20.2,20.23,20.2,20.22,109400.0,15.0198,15.0421,15.0198,15.0347,109400.0
2007-06-22 11:35:00,20.22,20.24,20.2,20.21,248200.0,15.0347,15.0495,15.0198,15.0272,248200.0
2007-06-22 11:40:00,20.21,20.23,20.19,20.21,217200.0,15.0272,15.0421,15.0124,15.0272,217200.0
2007-06-22 11:45:00,20.21,20.22,20.16,20.19,338200.0,15.0272,15.0347,14.9901,15.0124,338200.0
2007-06-22 11:50:00,20.19,20.19,20.16,20.19,155600.0,15.0124,15.0124,14.9901,15.0124,155600.0
2007-06-22 11:55:00,20.19,20.2,20.16,20.2,216400.0,15.0124,15.0198,14.9901,15.0198,216400.0
2007-06-22 12:00:00,20.2,20.2,20.16,20.17,87500.0,15.0198,15.0198,14.9901,14.9975,87500.0
2007-06-22 12:05:00,20.18,20.21,20.17,20.2,380100.0,15.0049,15.0272,14.9975,15.0198,380100.0
2007-06-22 12:10:00,20.2,20.22,20.17,20.18,361500.0,15.0198,15.0347,14.9975,15.0049,361500.0
2007-06-22 12:15:00,20.18,20.21,20.17,20.2,232900.0,15.0049,15.0272,14.9975,15.0198,232900.0
2007-06-22 12:20:00,20.19,20.2,20.16,20.17,201400.0,15.0124,15.0198,14.9901,14.9975,201400.0
2007-06-22 12:25:00,20.16,20.16,20.08,20.08,596300.0,14.9901,14.9901,14.9306,14.9306,596300.0
2007-06-22 12:30:00,20.08,20.11,20.0,20.11,499900.0,14.9306,14.9529,14.8711,14.9529,499900.0
2007-06-22 12:35:00,20.1,20.13,20.01,20.11,260600.0,14.9454,14.9678,14.8785,14.9529,260600.0
2007-06-22 12:40:00,20.11,20.17,20.1,20.16,330200.0,14.9529,14.9975,14.9454,14.9901,330200.0
2007-06-22 12:45:00,20.16,20.16,20.09,20.1,259900.0,14.9901,14.9901,14.938,14.9454,259900.0
2007-06-22 12:50:00,20.11,20.14,20.08,20.08,242300.0,14.9529,14.9752,14.9306,14.9306,242300.0
2007-06-22 12:55:00,20.09,20.12,20.08,20.12,109400.0,14.938,14.9603,14.9306,14.9603,109400.0
2007-06-22 13:00:00,20.12,20.12,20.08,20.1,285300.0,14.9603,14.9603,14.9306,14.9454,285300.0
2007-06-22 13:05:00,20.09,20.13,20.05,20.1,338100.0,14.938,14.9678,14.9083,14.9454,338100.0
2007-06-22 13:10:00,20.1,20.12,20.09,20.11,113000.0,14.9454,14.9603,14.938,14.9529,113000.0
2007-06-22 13:15:00,20.12,20.13,20.1,20.1,143600.0,14.9603,14.9678,14.9454,14.9454,143600.0
2007-06-22 13:20:00,20.1,20.14,20.07,20.14,295500.0,14.9454,14.9752,14.9231,14.9752,295500.0
2007-06-22 13:25:00,20.14,20.17,20.13,20.13,334700.0,14.9752,14.9975,14.9678,14.9678,334700.0
2007-06-22 13:30:00,20.14,20.14,20.1,20.11,224300.0,14.9752,14.9752,14.9454,14.9529,224300.0
2007-06-22 13:35:00,20.1,20.13,20.08,20.13,134300.0,14.9454,14.9678,14.9306,14.9678,134300.0
2007-06-22 13:40:00,20.13,20.13,20.07,20.08,238400.0,14.9678,14.9678,14.9231,14.9306,238400.0
2007-06-22 13:45:00,20.07,20.12,20.07,20.11,119100.0,14.9231,14.9603,14.9231,14.9529,119100.0
2007-06-22 13:50:00,20.12,20.13,20.1,20.1,95600.0,14.9603,14.9678,14.9454,14.9454,95600.0
2007-06-22 13:55:00,20.1,20.16,20.09,20.13,651000.0,14.9454,14.9901,14.938,14.9678,651000.0
2007-06-22 14:00:00,20.13,20.15,20.11,20.14,291500.0,14.9678,14.9826,14.9529,14.9752,291500.0
2007-06-22 14:05:00,20.14,20.17,20.11,20.15,435300.0,14.9752,14.9975,14.9529,14.9826,435300.0
2007-06-22 14:10:00,20.16,20.21,20.16,20.2,319700.0,14.9901,15.0272,14.9901,15.0198,319700.0
2007-06-22 14:15:00,20.2,20.2,20.15,20.15,239800.0,15.0198,15.0198,14.9826,14.9826,239800.0
2007-06-22 14:20:00,20.15,20.16,20.11,20.13,145100.0,14.9826,14.9901,14.9529,14.9678,145100.0
2007-06-22 14:25:00,20.12,20.18,20.12,20.17,190600.0,14.9603,15.0049,14.9603,14.9975,190600.0
2007-06-22 14:30:00,20.18,20.2,20.13,20.14,474200.0,15.0049,15.0198,14.9678,14.9752,474200.0
2007-06-22 14:35:00,20.14,20.18,20.13,20.18,294700.0,14.9752,15.0049,14.9678,15.0049,294700.0
2007-06-22 14:40:00,20.18,20.2,20.17,20.18,167300.0,15.0049,15.0198,14.9975,15.0049,167300.0
2007-06-22 14:45:00,20.19,20.2,20.17,20.18,206900.0,15.0124,15.0198,14.9975,15.0049,206900.0
2007-06-22 14:50:00,20.18,20.22,20.18,20.18,262300.0,15.0049,15.0347,15.0049,15.0049,262300.0
2007-06-22 14:55:00,20.18,20.2,20.17,20.19,293800.0,15.0049,15.0198,14.9975,15.0124,293800.0
2007-06-22 15:00:00,20.19,20.21,20.18,20.2,174800.0,15.0124,15.0272,15.0049,15.0198,174800.0
2007-06-22 15:05:00,20.2,20.21,20.18,20.21,283500.0,15.0198,15.0272,15.0049,15.0272,283500.0
2007-06-22 15:10:00,20.2,20.22,20.19,20.2,444000.0,15.0198,15.0347,15.0124,15.0198,444000.0
2007-06-22 15:15:00,20.2,20.23,20.2,20.23,167100.0,15.0198,15.0421,15.0198,15.0421,167100.0
2007-06-22 15:20:00,20.23,20.24,20.22,20.24,302600.0,15.0421,15.0495,15.0347,15.0495,302600.0
2007-06-22 15:25:00,20.24,20.26,20.23,20.23,574700.0,15.0495,15.0644,15.0421,15.0421,574700.0
2007-06-22 15:30:00,20.23,20.25,20.22,20.23,388000.0,15.0421,15.057,15.0347,15.0421,388000.0
2007-06-22 15:35:00,20.23,20.24,20.19,20.21,610800.0,15.0421,15.0495,15.0124,15.0272,610800.0
2007-06-22 15:40:00,20.21,20.22,20.16,20.16,391300.0,15.0272,15.0347,14.9901,14.9901,391300.0
2007-06-22 15:45:00,20.16,20.24,20.16,20.24,499500.0,14.9901,15.0495,14.9901,15.0495,499500.0
2007-06-22 15:50:00,20.24,20.28,20.22,20.27,567400.0,15.0495,15.0793,15.0347,15.0718,567400.0
2007-06-22 15:55:00,20.27,20.29,20.25,20.26,722700.0,15.0718,15.0867,15.057,15.0644,722700.0
2007-06-25 09:30:00,20.13,20.15,20.02,20.06,746200.0,14.9678,14.9826,14.886,14.9157,746200.0
2007-06-25 09:35:00,20.05,20.08,19.95,19.99,607900.0,14.9083,14.9306,14.8339,14.8637,607900.0
2007-06-25 09:40:00,19.99,20.0,19.89,19.93,604500.0,14.8637,14.8711,14.7893,14.819,604500.0
2007-06-25 09:45:00,19.93,19.99,19.83,19.87,609300.0,14.819,14.8637,14.7447,14.7744,609300.0
2007-06-25 09:50:00,19.86,19.93,19.82,19.93,620200.0,14.767,14.819,14.7372,14.819,620200.0
2007-06-25 09:55:00,19.93,19.94,19.88,19.93,657200.0,14.819,14.8265,14.7819,14.819,657200.0
2007-06-25 10:00:00,19.92,19.94,19.88,19.89,378800.0,14.8116,14.8265,14.7819,14.7893,378800.0
2007-06-25 10:05:00,19.89,19.9,19.85,19.89,235900.0,14.7893,14.7967,14.7596,14.7893,235900.0
2007-06-25 10:10:00,19.89,19.94,19.88,19.93,449200.0,14.7893,14.8265,14.7819,14.819,449200.0
2007-06-25 10:15:00,19.94,19.97,19.9,19.97,977500.0,14.8265,14.8488,14.7967,14.8488,977500.0
2007-06-25 10:20:00,19.96,20.05,19.92,19.98,626200.0,14.8413,14.9083,14.8116,14.8562,626200.0
2007-06-25 10:25:00,19.98,19.99,19.96,19.99,230800.0,14.8562,14.8637,14.8413,14.8637,230800.0
2007-06-25 10:30:00,19.99,20.06,19.97,20.02,496900.0,14.8637,14.9157,14.8488,14.886,496900.0
2007-06-25 10:35:00,20.02,20.03,20.0,20.02,290500.0,14.886,14.8934,14.8711,14.886,290500.0
2007-06-25 10:40:00,20.02,20.02,19.95,19.96,271600.0,14.886,14.886,14.8339,14.8413,271600.0
2007-06-25 10:45:00,19.95,19.98,19.94,19.98,237800.0,14.8339,14.8562,14.8265,14.8562,237800.0
2007-06-25 10:50:00,19.97,19.99,19.96,19.98,153400.0,14.8488,14.8637,14.8413,14.8562,153400.0
2007-06-25 10:55:00,19.98,19.99,19.97,19.99,112300.0,14.8562,14.8637,14.8488,14.8637,112300.0
2007-06-25 11:00:00,19.99,20.0,19.96,19.96,220000.0,14.8637,14.8711,14.8413,14.8413,220000.0
2007-06-25 11:05:00,19.97,20.0,19.95,19.95,390100.0,14.8488,14.8711,14.8339,14.8339,390100.0
2007-06-25 11:10:00,19.95,19.96,19.94,19.94,307400.0,14.8339,14.8413,14.8265,14.8265,307400.0
2007-06-25 11:15:00,19.94,19.95,19.9,19.9,252100.0,14.8265,14.8339,14.7967,14.7967,252100.0
2007-06-25 11:20:00,19.91,19.92,19.9,19.91,143100.0,14.8042,14.8116,14.7967,14.8042,143100.0
2007-06-25 11:25:00,19.91,19.93,19.9,19.93,195400.0,14.8042,14.819,14.7967,14.819,195400.0
2007-06-25 11:30:00,19.93,19.95,19.9,19.9,342200.0,14.819,14.8339,14.7967,14.7967,342200.0
2007-06-25 11:35:00,19.9,19.9,19.89,19.89,209700.0,14.7967,14.7967,14.7893,14.7893,209700.0
2007-06-25 11:40:00,19.89,19.9,19.89,19.9,118700.0,14.7893,14.7967,14.7893,14.7967,118700.0
2007-06-25 11:45:00,19.89,19.9,19.86,19.89,197400.0,14.7893,14.7967,14.767,14.7893,197400.0
2007-06-25 11:50:00,19.9,19.92,19.89,19.92,107900.0,14.7967,14.8116,14.7893,14.8116,107900.0
2007-06-25 11:55:00,19.93,19.94,19.91,19.92,104300.0,14.819,14.8265,14.8042,14.8116,104300.0
2007-06-25 12:00:00,19.92,19.94,19.9,19.93,412800.0,14.8116,14.8265,14.7967,14.819,412800.0
2007-06-25 12:05:00,19.94,19.94,19.93,19.93,54500.0,14.8265,14.8265,14.819,14.819,54500.0
2007-06-25 12:10:00,19.93,19.96,19.93,19.96,196000.0,14.819,14.8413,14.819,14.8413,196000.0
2007-06-25 12:15:00,19.95,19.96,19.95,19.95,77700.0,14.8339,14.8413,14.8339,14.8339,77700.0
2007-06-25 12:20:00,19.95,19.95,19.94,19.94,49900.0,14.8339,14.8339,14.8265,14.8265,49900.0
2007-06-25 12:25:00,19.95,19.95,19.92,19.92,139500.0,14.8339,14.8339,14.8116,14.8116,139500.0
2007-06-25 12:30:00,19.93,19.95,19.91,19.91,208300.0,14.819,14.8339,14.8042,14.8042,208300.0
2007-06-25 12:35:00,19.91,19.94,19.9,19.94,222200.0,14.8042,14.8265,14.7967,14.8265,222200.0
2007-06-25 12:40:00,19.94,19.94,19.93,19.94,30800.0,14.8265,14.8265,14.819,14.8265,30800.0
2007-06-25 12:45:00,19.93,19.94,19.89,19.89,135600.0,14.819,14.8265,14.7893,14.7893,135600.0
2007-06-25 12:50:00,19.89,19.92,19.88,19.91,136500.0,14.7893,14.8116,14.7819,14.8042,136500.0
2007-06-25 12:55:00,19.9,19.91,19.88,19.89,86000.0,14.7967,14.8042,14.7819,14.7893,86000.0
2007-06-25 13:00:00,19.89,19.92,19.89,19.9,72100.0,14.7893,14.8116,14.7893,14.7967,72100.0
2007-06-25 13:05:00,19.91,19.91,19.88,19.89,85300.0,14.8042,14.8042,14.7819,14.7893,85300.0
2007-06-25 13:10:00,19.9,19.9,19.89,19.9,35900.0,14.7967,14.7967,14.7893,14.7967,35900.0
2007-06-25 13:15:00,19.89,19.9,19.85,19.85,86300.0,14.7893,14.7967,14.7596,14.7596,86300.0
2007-06-25 13:20:00,19.86,19.88,19.85,19.86,174100.0,14.767,14.7819,14.7596,14.767,174100.0
2007-06-25 13:25:00,19.86,19.87,19.84,19.85,140000.0,14.767,14.7744,14.7521,14.7596,140000.0
2007-06-25 13:30:00,19.85,19.89,19.85,19.87,286400.0,14.7596,14.7893,14.7596,14.7744,286400.0
2007-06-25 13:35:00,19.86,19.88,19.85,19.88,134500.0,14.767,14.7819,14.7596,14.7819,134500.0
2007-06-25 13:40:00,19.88,19.9,19.87,19.89,234900.0,14.7819,14.7967,14.7744,14.7893,234900.0
2007-06-25 13:45:00,19.88,19.89,19.86,19.87,96300.0,14.7819,14.7893,14.767,14.7744,96300.0
2007-06-25 13:50:00,19.87,19.88,19.86,19.87,54300.0,14.7744,14.7819,14.767,14.7744,54300.0
2007-06-25 13:55:00,19.87,19.87,19.84,19.84,137200.0,14.7744,14.7744,14.7521,14.7521,137200.0
2007-06-25 14:00:00,19.85,19.89,19.84,19.88,299000.0,14.7596,14.7893,14.7521,14.7819,299000.0
2007-06-25 14:05:00,19.87,19.89,19.87,19.87,124600.0,14.7744,14.7893,14.7744,14.7744,124600.0
2007-06-25 14:10:00,19.87,19.87,19.82,19.84,209500.0,14.7744,14.7744,14.7372,14.7521,209500.0
2007-06-25 14:15:00,19.84,19.85,19.82,19.85,164200.0,14.7521,14.7596,14.7372,14.7596,164200.0
2007-06-25 14:20:00,19.85,19.88,19.85,19.86,173700.0,14.7596,14.7819,14.7596,14.767,173700.0
2007-06-25 14:25:00,19.86,20.25,19.81,19.81,182600.0,14.767,15.057,14.7298,14.7298,182600.0
2007-06-25 14:30:00,19.81,19.82,19.72,19.72,437100.0,14.7298,14.7372,14.6629,14.6629,437100.0
2007-06-25 14:35:00,19.72,19.98,19.72,19.79,663400.0,14.6629,14.8562,14.6629,14.7149,663400.0
2007-06-25 14:40:00,19.78,19.84,19.75,19.77,842800.0,14.7075,14.7521,14.6852,14.7001,842800.0
2007-06-25 14:45:00,19.77,19.85,19.77,19.78,477700.0,14.7001,14.7596,14.7001,14.7075,477700.0
2007-06-25 14:50:00,19.79,19.85,19.78,19.81,545300.0,14.7149,14.7596,14.7075,14.7298,545300.0
2007-06-25 14:55:00,19.8,19.84,19.8,19.83,502000.0,14.7224,14.7521,14.7224,14.7447,502000.0
2007-06-25 15:00:00,19.83,19.86,19.8,19.86,353800.0,14.7447,14.767,14.7224,14.767,353800.0
2007-06-25 15:05:00,19.85,19.86,19.79,19.8,327700.0,14.7596,14.767,14.7149,14.7224,327700.0
2007-06-25 15:10:00,19.79,19.82,19.77,19.82,632100.0,14.7149,14.7372,14.7001,14.7372,632100.0
2007-06-25 15:15:00,19.81,19.85,19.79,19.8,228300.0,14.7298,14.7596,14.7149,14.7224,228300.0
2007-06-25 15:20:00,19.8,19.83,19.78,19.83,291900.0,14.7224,14.7447,14.7075,14.7447,291900.0
2007-06-25 15:25:00,19.84,19.86,19.8,19.86,328100.0,14.7521,14.767,14.7224,14.767,328100.0
2007-06-25 15:30:00,19.86,19.89,19.85,19.89,399900.0,14.767,14.7893,14.7596,14.7893,399900.0
2007-06-25 15:35:00,19.89,19.92,19.86,19.89,648400.0,14.7893,14.8116,14.767,14.7893,648400.0
2007-06-25 15:40:00,19.89,19.89,19.81,19.83,374900.0,14.7893,14.7893,14.7298,14.7447,374900.0
2007-06-25 15:45:00,19.84,19.86,19.78,19.84,788500.0,14.7521,14.767,14.7075,14.7521,788500.0
2007-06-25 15:50:00,19.84,19.87,19.84,19.86,385600.0,14.7521,14.7744,14.7521,14.767,385600.0
2007-06-25 15:55:00,19.85,19.88,19.84,19.86,961200.0,14.7596,14.7819,14.7521,14.767,961200.0
2007-06-26 09:30:00,19.91,19.97,19.74,19.76,684100.0,14.8042,14.8488,14.6778,14.6926,684100.0
2007-06-26 09:35:00,19.77,19.8,19.73,19.75,296100.0,14.7001,14.7224,14.6703,14.6852,296100.0
2007-06-26 09:40:00,19.76,19.81,19.74,19.75,261500.0,14.6926,14.7298,14.6778,14.6852,261500.0
2007-06-26 09:45:00,19.75,19.76,19.71,19.75,215100.0,14.6852,14.6926,14.6555,14.6852,215100.0
2007-06-26 09:50:00,19.74,19.75,19.66,19.68,483000.0,14.6778,14.6852,14.6183,14.6332,483000.0
2007-06-26 09:55:00,19.68,19.72,19.68,19.71,303000.0,14.6332,14.6629,14.6332,14.6555,303000.0
2007-06-26 10:00:00,19.7,19.79,19.68,19.74,405200.0,14.648,14.7149,14.6332,14.6778,405200.0
2007-06-26 10:05:00,19.74,19.78,19.73,19.76,246400.0,14.6778,14.7075,14.6703,14.6926,246400.0
2007-06-26 10:10:00,19.76,19.77,19.72,19.75,442000.0,14.6926,14.7001,14.6629,14.6852,442000.0
2007-06-26 10:15:00,19.75,19.78,19.7,19.71,397100.0,14.6852,14.7075,14.648,14.6555,397100.0
2007-06-26 10:20:00,19.7,19.71,19.67,19.69,407700.0,14.648,14.6555,14.6257,14.6406,407700.0
2007-06-26 10:25:00,19.7,19.72,19.67,19.69,265600.0,14.648,14.6629,14.6257,14.6406,265600.0
2007-06-26 10:30:00,19.7,19.76,19.7,19.75,372300.0,14.648,14.6926,14.648,14.6852,372300.0
2007-06-26 10:35:00,19.75,19.89,19.74,19.87,488500.0,14.6852,14.7893,14.6778,14.7744,488500.0
2007-06-26 10:40:00,19.86,19.87,19.75,19.76,357700.0,14.767,14.7744,14.6852,14.6926,357700.0
2007-06-26 10:45:00,19.76,19.82,19.73,19.79,378400.0,14.6926,14.7372,14.6703,14.7149,378400.0
2007-06-26 10:50:00,19.79,19.8,19.77,19.77,164500.0,14.7149,14.7224,14.7001,14.7001,164500.0
2007-06-26 10:55:00,19.77,19.8,19.74,19.74,236800.0,14.7001,14.7224,14.6778,14.6778,236800.0
2007-06-26 11:00:00,19.74,19.76,19.71,19.74,236200.0,14.6778,14.6926,14.6555,14.6778,236200.0
2007-06-26 11:05:00,19.74,19.75,19.72,19.72,120300.0,14.6778,14.6852,14.6629,14.6629,120300.0
2007-06-26 11:10:00,19.72,19.8,19.71,19.8,356400.0,14.6629,14.7224,14.6555,14.7224,356400.0
2007-06-26 11:15:00,19.79,19.84,19.79,19.81,124700.0,14.7149,14.7521,14.7149,14.7298,124700.0
2007-06-26 11:20:00,19.82,19.85,19.8,19.8,100500.0,14.7372,14.7596,14.7224,14.7224,100500.0
2007-06-26 11:25:00,19.79,19.81,19.78,19.8,118200.0,14.7149,14.7298,14.7075,14.7224,118200.0
2007-06-26 11:30:00,19.79,19.82,19.78,19.81,357200.0,14.7149,14.7372,14.7075,14.7298,357200.0
2007-06-26 11:35:00,19.81,19.84,19.79,19.79,377900.0,14.7298,14.7521,14.7149,14.7149,377900.0
2007-06-26 11:40:00,19.79,19.81,19.76,19.8,213800.0,14.7149,14.7298,14.6926,14.7224,213800.0
2007-06-26 11:45:00,19.81,19.84,19.79,19.82,146900.0,14.7298,14.7521,14.7149,14.7372,146900.0
2007-06-26 11:50:00,19.82,19.83,19.8,19.8,220200.0,14.7372,14.7447,14.7224,14.7224,220200.0
2007-06-26 11:55:00,19.8,19.84,19.8,19.83,204400.0,14.7224,14.7521,14.7224,14.7447,204400.0
2007-06-26 12:00:00,19.83,19.84,19.82,19.82,212200.0,14.7447,14.7521,14.7372,14.7372,212200.0
2007-06-26 12:05:00,19.82,19.84,19.82,19.82,48500.0,14.7372,14.7521,14.7372,14.7372,48500.0
2007-06-26 12:10:00,19.82,19.83,19.79,19.8,90400.0,14.7372,14.7447,14.7149,14.7224,90400.0
2007-06-26 12:15:00,19.8,19.81,19.79,19.81,46400.0,14.7224,14.7298,14.7149,14.7298,46400.0
2007-06-26 12:20:00,19.81,19.83,19.79,19.79,168300.0,14.7298,14.7447,14.7149,14.7149,168300.0
2007-06-26 12:25:00,19.8,19.83,19.79,19.82,124900.0,14.7224,14.7447,14.7149,14.7372,124900.0
2007-06-26 12:30:00,19.82,19.83,19.79,19.82,113600.0,14.7372,14.7447,14.7149,14.7372,113600.0
2007-06-26 12:35:00,19.81,19.82,19.78,19.79,447100.0,14.7298,14.7372,14.7075,14.7149,447100.0
2007-06-26 12:40:00,19.78,19.82,19.77,19.82,71000.0,14.7075,14.7372,14.7001,14.7372,71000.0
2007-06-26 12:45:00,19.82,19.84,19.81,19.83,42100.0,14.7372,14.7521,14.7298,14.7447,42100.0
2007-06-26 12:50:00,19.83,19.83,19.8,19.81,166400.0,14.7447,14.7447,14.7224,14.7298,166400.0
2007-06-26 12:55:00,19.82,19.83,19.8,19.81,256300.0,14.7372,14.7447,14.7224,14.7298,256300.0
2007-06-26 13:00:00,19.82,19.83,19.8,19.82,338100.0,14.7372,14.7447,14.7224,14.7372,338100.0
2007-06-26 13:05:00,19.83,19.85,19.83,19.84,68600.0,14.7447,14.7596,14.7447,14.7521,68600.0
2007-06-26 13:10:00,19.84,19.86,19.81,19.84,203300.0,14.7521,14.767,14.7298,14.7521,203300.0
2007-06-26 13:15:00,19.84,19.84,19.82,19.83,44800.0,14.7521,14.7521,14.7372,14.7447,44800.0
2007-06-26 13:20:00,19.83,19.83,19.8,19.81,48800.0,14.7447,14.7447,14.7224,14.7298,48800.0
2007-06-26 13:25:00,19.82,19.82,19.79,19.79,118100.0,14.7372,14.7372,14.7149,14.7149,118100.0
2007-06-26 13:30:00,19.79,19.81,19.76,19.78,151600.0,14.7149,14.7298,14.6926,14.7075,151600.0
2007-06-26 13:35:00,19.78,19.8,19.77,19.79,109400.0,14.7075,14.7224,14.7001,14.7149,109400.0
2007-06-26 13:40:00,19.78,19.81,19.78,19.8,81500.0,14.7075,14.7298,14.7075,14.7224,81500.0
2007-06-26 13:45:00,19.8,19.81,19.76,19.78,213400.0,14.7224,14.7298,14.6926,14.7075,213400.0
2007-06-26 13:50:00,19.78,19.79,19.74,19.76,134600.0,14.7075,14.7149,14.6778,14.6926,134600.0
2007-06-26 13:55:00,19.75,19.79,19.75,19.76,67800.0,14.6852,14.7149,14.6852,14.6926,67800.0
2007-06-26 14:00:00,19.77,19.79,19.77,19.78,43900.0,14.7001,14.7149,14.7001,14.7075,43900.0
2007-06-26 14:05:00,19.77,19.8,19.77,19.8,139200.0,14.7001,14.7224,14.7001,14.7224,139200.0
2007-06-26 14:10:00,19.8,19.81,19.78,19.8,120600.0,14.7224,14.7298,14.7075,14.7224,120600.0
2007-06-26 14:15:00,19.79,19.8,19.77,19.79,101700.0,14.7149,14.7224,14.7001,14.7149,101700.0
2007-06-26 14:20:00,19.8,19.8,19.75,19.76,236100.0,14.7224,14.7224,14.6852,14.6926,236100.0
2007-06-26 14:25:00,19.77,19.77,19.74,19.75,66200.0,14.7001,14.7001,14.6778,14.6852,66200.0
2007-06-26 14:30:00,19.75,19.78,19.74,19.77,86400.0,14.6852,14.7075,14.6778,14.7001,86400.0
2007-06-26 14:35:00,19.77,19.78,19.7,19.7,407900.0,14.7001,14.7075,14.648,14.648,407900.0
2007-06-26 14:40:00,19.71,19.75,19.7,19.75,308400.0,14.6555,14.6852,14.648,14.6852,308400.0
2007-06-26 14:45:00,19.75,19.77,19.74,19.77,61400.0,14.6852,14.7001,14.6778,14.7001,61400.0
2007-06-26 14:50:00,19.77,19.77,19.74,19.75,239900.0,14.7001,14.7001,14.6778,14.6852,239900.0
2007-06-26 14:55:00,19.75,19.77,19.72,19.72,326300.0,14.6852,14.7001,14.6629,14.6629,326300.0
2007-06-26 15:00:00,19.72,19.73,19.64,19.68,586000.0,14.6629,14.6703,14.6034,14.6332,586000.0
2007-06-26 15:05:00,19.68,19.71,19.67,19.68,220000.0,14.6332,14.6555,14.6257,14.6332,220000.0
2007-06-26 15:10:00,19.69,19.74,19.67,19.74,246400.0,14.6406,14.6778,14.6257,14.6778,246400.0
2007-06-26 15:15:00,19.73,19.77,19.73,19.76,348900.0,14.6703,14.7001,14.6703,14.6926,348900.0
2007-06-26 15:20:00,19.76,19.77,19.75,19.76,188200.0,14.6926,14.7001,14.6852,14.6926,188200.0
2007-06-26 15:25:00,19.77,19.78,19.75,19.78,292300.0,14.7001,14.7075,14.6852,14.7075,292300.0
2007-06-26 15:30:00,19.78,19.78,19.75,19.77,169100.0,14.7075,14.7075,14.6852,14.7001,169100.0
2007-06-26 15:35:00,19.77,19.79,19.73,19.75,409000.0,14.7001,14.7149,14.6703,14.6852,409000.0
2007-06-26 15:40:00,19.75,19.75,19.69,19.7,346500.0,14.6852,14.6852,14.6406,14.648,346500.0
2007-06-26 15:45:00,19.71,19.75,19.7,19.74,223800.0,14.6555,14.6852,14.648,14.6778,223800.0
2007-06-26 15:50:00,19.75,19.76,19.73,19.75,266600.0,14.6852,14.6926,14.6703,14.6852,266600.0
2007-06-26 15:55:00,19.75,19.76,19.72,19.74,405200.0,14.6852,14.6926,14.6629,14.6778,405200.0
2007-06-27 09:30:00,19.61,19.79,19.6,19.75,873800.0,14.5811,14.7149,14.5737,14.6852,873800.0
2007-06-27 09:35:00,19.74,19.93,19.74,19.91,602200.0,14.6778,14.819,14.6778,14.8042,602200.0
2007-06-27 09:40:00,19.9,19.91,19.83,19.86,297000.0,14.7967,14.8042,14.7447,14.767,297000.0
2007-06-27 09:45:00,19.85,19.89,19.83,19.86,534000.0,14.7596,14.7893,14.7447,14.767,534000.0
2007-06-27 09:50:00,19.86,19.9,19.81,19.88,610100.0,14.767,14.7967,14.7298,14.7819,610100.0
2007-06-27 09:55:00,19.87,19.88,19.81,19.86,298100.0,14.7744,14.7819,14.7298,14.767,298100.0
2007-06-27 10:00:00,19.86,19.87,19.84,19.85,454000.0,14.767,14.7744,14.7521,14.7596,454000.0
2007-06-27 10:05:00,19.85,19.92,19.85,19.9,353700.0,14.7596,14.8116,14.7596,14.7967,353700.0
2007-06-27 10:10:00,19.91,19.92,19.87,19.89,308800.0,14.8042,14.8116,14.7744,14.7893,308800.0
2007-06-27 10:15:00,19.88,19.9,19.88,19.89,133600.0,14.7819,14.7967,14.7819,14.7893,133600.0
2007-06-27 10:20:00,19.89,19.92,19.88,19.92,225100.0,14.7893,14.8116,14.7819,14.8116,225100.0
2007-06-27 10:25:00,19.92,19.97,19.92,19.95,394700.0,14.8116,14.8488,14.8116,14.8339,394700.0
2007-06-27 10:30:00,19.95,19.96,19.93,19.95,493600.0,14.8339,14.8413,14.819,14.8339,493600.0
2007-06-27 10:35:00,19.96,19.96,19.92,19.92,119300.0,14.8413,14.8413,14.8116,14.8116,119300.0
2007-06-27 10:40:00,19.92,19.95,19.91,19.92,330800.0,14.8116,14.8339,14.8042,14.8116,330800.0
2007-06-27 10:45:00,19.92,19.93,19.9,19.91,220000.0,14.8116,14.819,14.7967,14.8042,220000.0
2007-06-27 10:50:00,19.91,19.93,19.9,19.91,232100.0,14.8042,14.819,14.7967,14.8042,232100.0
2007-06-27 10:55:00,19.92,19.92,19.88,19.89,400700.0,14.8116,14.8116,14.7819,14.7893,400700.0
2007-06-27 11:00:00,19.89,19.91,19.86,19.89,325200.0,14.7893,14.8042,14.767,14.7893,325200.0
2007-06-27 11:05:00,19.89,19.93,19.89,19.92,324200.0,14.7893,14.819,14.7893,14.8116,324200.0
2007-06-27 11:10:00,19.93,19.96,19.91,19.96,343800.0,14.819,14.8413,14.8042,14.8413,343800.0
2007-06-27 11:15:00,19.96,19.98,19.95,19.96,587700.0,14.8413,14.8562,14.8339,14.8413,587700.0
2007-06-27 11:20:00,19.95,19.96,19.93,19.94,499000.0,14.8339,14.8413,14.819,14.8265,499000.0
2007-06-27 11:25:00,19.95,19.95,19.94,19.95,701700.0,14.8339,14.8339,14.8265,14.8339,701700.0
2007-06-27 11:30:00,19.95,19.95,19.9,19.9,317500.0,14.8339,14.8339,14.7967,14.7967,317500.0
2007-06-27 11:35:00,19.9,19.93,19.89,19.92,194300.0,14.7967,14.819,14.7893,14.8116,194300.0
2007-06-27 11:40:00,19.92,19.95,19.9,19.93,429800.0,14.8116,14.8339,14.7967,14.819,429800.0
2007-06-27 11:45:00,19.93,19.95,19.93,19.94,135800.0,14.819,14.8339,14.819,14.8265,135800.0
2007-06-27 11:50:00,19.95,19.95,19.93,19.94,124600.0,14.8339,14.8339,14.819,14.8265,124600.0
2007-06-27 11:55:00,19.94,19.95,19.94,19.95,118000.0,14.8265,14.8339,14.8265,14.8339,118000.0
2007-06-27 12:00:00,19.94,19.99,19.94,19.99,313100.0,14.8265,14.8637,14.8265,14.8637,313100.0
2007-06-27 12:05:00,19.99,20.02,19.96,20.01,442900.0,14.8637,14.886,14.8413,14.8785,442900.0
2007-06-27 12:10:00,20.01,20.02,20.0,20.0,605300.0,14.8785,14.886,14.8711,14.8711,605300.0
2007-06-27 12:15:00,20.0,20.03,19.99,20.02,224900.0,14.8711,14.8934,14.8637,14.886,224900.0
2007-06-27 12:20:00,20.02,20.05,20.01,20.04,193800.0,14.886,14.9083,14.8785,14.9008,193800.0
2007-06-27 12:25:00,20.05,20.06,20.03,20.06,331500.0,14.9083,14.9157,14.8934,14.9157,331500.0
2007-06-27 12:30:00,20.05,20.1,20.04,20.09,345300.0,14.9083,14.9454,14.9008,14.938,345300.0
2007-06-27 12:35:00,20.09,20.16,20.09,20.16,523700.0,14.938,14.9901,14.938,14.9901,523700.0
2007-06-27 12:40:00,20.15,20.19,20.13,20.15,872400.0,14.9826,15.0124,14.9678,14.9826,872400.0
2007-06-27 12:45:00,20.14,20.17,20.14,20.16,246200.0,14.9752,14.9975,14.9752,14.9901,246200.0
2007-06-27 12:50:00,20.16,20.17,20.15,20.17,146100.0,14.9901,14.9975,14.9826,14.9975,146100.0
2007-06-27 12:55:00,20.16,20.19,20.16,20.18,232900.0,14.9901,15.0124,14.9901,15.0049,232900.0
2007-06-27 13:00:00,20.17,20.19,20.17,20.17,148600.0,14.9975,15.0124,14.9975,14.9975,148600.0
2007-06-27 13:05:00,20.17,20.18,20.15,20.15,197100.0,14.9975,15.0049,14.9826,14.9826,197100.0
2007-06-27 13:10:00,20.15,20.16,20.12,20.12,139000.0,14.9826,14.9901,14.9603,14.9603,139000.0
2007-06-27 13:15:00,20.12,20.15,20.12,20.15,229800.0,14.9603,14.9826,14.9603,14.9826,229800.0
2007-06-27 13:20:00,20.15,20.16,20.13,20.13,128000.0,14.9826,14.9901,14.9678,14.9678,128000.0
2007-06-27 13:25:00,20.13,20.15,20.13,20.14,202300.0,14.9678,14.9826,14.9678,14.9752,202300.0
2007-06-27 13:30:00,20.14,20.15,20.12,20.12,156700.0,14.9752,14.9826,14.9603,14.9603,156700.0
2007-06-27 13:35:00,20.12,20.16,20.11,20.15,245600.0,14.9603,14.9901,14.9529,14.9826,245600.0
2007-06-27 13:40:00,20.15,20.16,20.13,20.15,140900.0,14.9826,14.9901,14.9678,14.9826,140900.0
2007-06-27 13:45:00,20.15,20.18,20.14,20.17,222400.0,14.9826,15.0049,14.9752,14.9975,222400.0
2007-06-27 13:50:00,20.17,20.21,20.17,20.2,596400.0,14.9975,15.0272,14.9975,15.0198,596400.0
2007-06-27 13:55:00,20.19,20.22,20.18,20.21,343800.0,15.0124,15.0347,15.0049,15.0272,343800.0
2007-06-27 14:00:00,20.22,20.27,20.21,20.25,497900.0,15.0347,15.0718,15.0272,15.057,497900.0
2007-06-27 14:05:00,20.25,20.28,20.25,20.28,375900.0,15.057,15.0793,15.057,15.0793,375900.0
2007-06-27 14:10:00,20.28,20.33,20.27,20.32,662100.0,15.0793,15.1165,15.0718,15.109,662100.0
2007-06-27 14:15:00,20.33,20.34,20.3,20.33,459400.0,15.1165,15.1239,15.0942,15.1165,459400.0
2007-06-27 14:20:00,20.32,20.33,20.3,20.31,378200.0,15.109,15.1165,15.0942,15.1016,378200.0
2007-06-27 14:25:00,20.32,20.37,20.31,20.37,389600.0,15.109,15.1462,15.1016,15.1462,389600.0
2007-06-27 14:30:00,20.37,20.38,20.34,20.36,644500.0,15.1462,15.1536,15.1239,15.1388,644500.0
2007-06-27 14:35:00,20.36,20.42,20.36,20.38,804900.0,15.1388,15.1834,15.1388,15.1536,804900.0
2007-06-27 14:40:00,20.39,20.41,20.37,20.39,413400.0,15.1611,15.1759,15.1462,15.1611,413400.0
2007-06-27 14:45:00,20.39,20.44,20.39,20.41,359100.0,15.1611,15.1983,15.1611,15.1759,359100.0
2007-06-27 14:50:00,20.41,20.42,20.35,20.38,346500.0,15.1759,15.1834,15.1313,15.1536,346500.0
2007-06-27 14:55:00,20.38,20.38,20.34,20.34,499400.0,15.1536,15.1536,15.1239,15.1239,499400.0
2007-06-27 15:00:00,20.35,20.35,20.3,20.34,371500.0,15.1313,15.1313,15.0942,15.1239,371500.0
2007-06-27 15:05:00,20.33,20.36,20.33,20.35,283800.0,15.1165,15.1388,15.1165,15.1313,283800.0
2007-06-27 15:10:00,20.35,20.36,20.32,20.35,377000.0,15.1313,15.1388,15.109,15.1313,377000.0
2007-06-27 15:15:00,20.36,20.41,20.35,20.39,591800.0,15.1388,15.1759,15.1313,15.1611,591800.0
2007-06-27 15:20:00,20.38,20.41,20.37,20.4,498100.0,15.1536,15.1759,15.1462,15.1685,498100.0
2007-06-27 15:25:00,20.4,20.4,20.38,20.39,317100.0,15.1685,15.1685,15.1536,15.1611,317100.0
2007-06-27 15:30:00,20.39,20.4,20.39,20.4,173500.0,15.1611,15.1685,15.1611,15.1685,173500.0
2007-06-27 15:35:00,20.4,20.4,20.37,20.38,549600.0,15.1685,15.1685,15.1462,15.1536,549600.0
2007-06-27 15:40:00,20.37,20.38,20.36,20.38,432500.0,15.1462,15.1536,15.1388,15.1536,432500.0
2007-06-27 15:45:00,20.37,20.38,20.36,20.37,308600.0,15.1462,15.1536,15.1388,15.1462,308600.0
2007-06-27 15:50:00,20.37,20.38,20.34,20.34,796900.0,15.1462,15.1536,15.1239,15.1239,796900.0
2007-06-27 15:55:00,20.35,20.38,20.33,20.37,744300.0,15.1313,15.1536,15.1165,15.1462,744300.0
2007-06-28 09:30:00,20.0,20.22,19.98,20.21,681300.0,14.8711,15.0347,14.8562,15.0272,681300.0
2007-06-28 09:35:00,20.22,20.24,20.16,20.19,375300.0,15.0347,15.0495,14.9901,15.0124,375300.0
2007-06-28 09:40:00,20.19,20.24,20.02,20.05,629400.0,15.0124,15.0495,14.886,14.9083,629400.0
2007-06-28 09:45:00,20.06,20.13,20.04,20.06,610000.0,14.9157,14.9678,14.9008,14.9157,610000.0
2007-06-28 09:50:00,20.07,20.13,20.04,20.1,377300.0,14.9231,14.9678,14.9008,14.9454,377300.0
2007-06-28 09:55:00,20.1,20.16,20.06,20.16,316200.0,14.9454,14.9901,14.9157,14.9901,316200.0
2007-06-28 10:00:00,20.15,20.2,20.11,20.17,467900.0,14.9826,15.0198,14.9529,14.9975,467900.0
2007-06-28 10:05:00,20.17,20.25,20.16,20.19,961100.0,14.9975,15.057,14.9901,15.0124,961100.0
2007-06-28 10:10:00,20.19,20.23,20.17,20.2,247500.0,15.0124,15.0421,14.9975,15.0198,247500.0
2007-06-28 10:15:00,20.2,20.21,20.13,20.13,195700.0,15.0198,15.0272,14.9678,14.9678,195700.0
2007-06-28 10:20:00,20.14,20.16,20.11,20.11,404800.0,14.9752,14.9901,14.9529,14.9529,404800.0
2007-06-28 10:25:00,20.11,20.15,20.11,20.12,166700.0,14.9529,14.9826,14.9529,14.9603,166700.0
2007-06-28 10:30:00,20.13,20.13,20.1,20.11,154100.0,14.9678,14.9678,14.9454,14.9529,154100.0
2007-06-28 10:35:00,20.1,20.12,20.09,20.12,214700.0,14.9454,14.9603,14.938,14.9603,214700.0
2007-06-28 10:40:00,20.12,20.13,20.1,20.11,100500.0,14.9603,14.9678,14.9454,14.9529,100500.0
2007-06-28 10:45:00,20.12,20.13,20.09,20.1,159700.0,14.9603,14.9678,14.938,14.9454,159700.0
2007-06-28 10:50:00,20.1,20.11,20.08,20.09,77200.0,14.9454,14.9529,14.9306,14.938,77200.0
2007-06-28 10:55:00,20.08,20.11,20.07,20.08,222000.0,14.9306,14.9529,14.9231,14.9306,222000.0
2007-06-28 11:00:00,20.09,20.12,20.07,20.09,216800.0,14.938,14.9603,14.9231,14.938,216800.0
2007-06-28 11:05:00,20.11,20.12,20.06,20.06,182900.0,14.9529,14.9603,14.9157,14.9157,182900.0
2007-06-28 11:10:00,20.06,20.1,20.05,20.1,165800.0,14.9157,14.9454,14.9083,14.9454,165800.0
2007-06-28 11:15:00,20.09,20.1,20.06,20.06,291800.0,14.938,14.9454,14.9157,14.9157,291800.0
2007-06-28 11:20:00,20.07,20.08,20.06,20.08,74200.0,14.9231,14.9306,14.9157,14.9306,74200.0
2007-06-28 11:25:00,20.08,20.1,20.07,20.09,217300.0,14.9306,14.9454,14.9231,14.938,217300.0
2007-06-28 11:30:00,20.1,20.1,20.07,20.08,347200.0,14.9454,14.9454,14.9231,14.9306,347200.0
2007-06-28 11:35:00,20.09,20.09,20.06,20.07,76300.0,14.938,14.938,14.9157,14.9231,76300.0
2007-06-28 11:40:00,20.08,20.08,20.06,20.06,53800.0,14.9306,14.9306,14.9157,14.9157,53800.0
2007-06-28 11:45:00,20.06,20.08,20.04,20.07,239700.0,14.9157,14.9306,14.9008,14.9231,239700.0
2007-06-28 11:50:00,20.07,20.08,20.06,20.08,85500.0,14.9231,14.9306,14.9157,14.9306,85500.0
2007-06-28 11:55:00,20.09,20.1,20.08,20.1,266700.0,14.938,14.9454,14.9306,14.9454,266700.0
2007-06-28 12:00:00,20.1,20.1,20.09,20.09,135800.0,14.9454,14.9454,14.938,14.938,135800.0
2007-06-28 12:05:00,20.09,20.1,20.09,20.1,68500.0,14.938,14.9454,14.938,14.9454,68500.0
2007-06-28 12:10:00,20.09,20.1,20.09,20.1,93000.0,14.938,14.9454,14.938,14.9454,93000.0
2007-06-28 12:15:00,20.09,20.1,20.09,20.09,55800.0,14.938,14.9454,14.938,14.938,55800.0
2007-06-28 12:20:00,20.09,20.1,20.08,20.08,262100.0,14.938,14.9454,14.9306,14.9306,262100.0
2007-06-28 12:25:00,20.08,20.09,20.08,20.08,19500.0,14.9306,14.938,14.9306,14.9306,19500.0
2007-06-28 12:30:00,20.08,20.09,20.08,20.08,34000.0,14.9306,14.938,14.9306,14.9306,34000.0
2007-06-28 12:35:00,20.09,20.09,20.07,20.07,106200.0,14.938,14.938,14.9231,14.9231,106200.0
2007-06-28 12:40:00,20.07,20.08,20.07,20.07,57900.0,14.9231,14.9306,14.9231,14.9231,57900.0
2007-06-28 12:45:00,20.07,20.35,20.06,20.06,116100.0,14.9231,15.1313,14.9157,14.9157,116100.0
2007-06-28 12:50:00,20.06,20.07,20.05,20.06,117500.0,14.9157,14.9231,14.9083,14.9157,117500.0
2007-06-28 12:55:00,20.06,20.07,20.06,20.06,97100.0,14.9157,14.9231,14.9157,14.9157,97100.0
2007-06-28 13:00:00,20.06,20.07,20.03,20.04,226700.0,14.9157,14.9231,14.8934,14.9008,226700.0
2007-06-28 13:05:00,20.03,20.04,20.02,20.02,122200.0,14.8934,14.9008,14.886,14.886,122200.0
2007-06-28 13:10:00,20.02,20.04,20.02,20.03,78600.0,14.886,14.9008,14.886,14.8934,78600.0
2007-06-28 13:15:00,20.03,20.05,20.03,20.03,114200.0,14.8934,14.9083,14.8934,14.8934,114200.0
2007-06-28 13:20:00,20.03,20.03,20.01,20.02,62300.0,14.8934,14.8934,14.8785,14.886,62300.0
2007-06-28 13:25:00,20.02,20.03,20.02,20.02,27400.0,14.886,14.8934,14.886,14.886,27400.0
2007-06-28 13:30:00,20.02,20.03,20.0,20.02,122900.0,14.886,14.8934,14.8711,14.886,122900.0
2007-06-28 13:35:00,20.01,20.02,20.01,20.01,46400.0,14.8785,14.886,14.8785,14.8785,46400.0
2007-06-28 13:40:00,20.01,20.03,20.01,20.02,72800.0,14.8785,14.8934,14.8785,14.886,72800.0
2007-06-28 13:45:00,20.02,20.04,20.02,20.03,143500.0,14.886,14.9008,14.886,14.8934,143500.0
2007-06-28 13:50:00,20.03,20.09,20.03,20.08,283600.0,14.8934,14.938,14.8934,14.9306,283600.0
2007-06-28 13:55:00,20.08,20.09,20.05,20.05,197800.0,14.9306,14.938,14.9083,14.9083,197800.0
2007-06-28 14:00:00,20.05,20.08,20.05,20.07,141400.0,14.9083,14.9306,14.9083,14.9231,141400.0
2007-06-28 14:05:00,20.07,20.1,20.07,20.09,298500.0,14.9231,14.9454,14.9231,14.938,298500.0
2007-06-28 14:10:00,20.08,20.08,20.05,20.05,113600.0,14.9306,14.9306,14.9083,14.9083,113600.0
2007-06-28 14:15:00,20.05,20.1,20.02,20.1,702900.0,14.9083,14.9454,14.886,14.9454,702900.0
2007-06-28 14:20:00,20.1,20.11,20.07,20.09,465500.0,14.9454,14.9529,14.9231,14.938,465500.0
2007-06-28 14:25:00,20.1,20.1,20.03,20.03,409500.0,14.9454,14.9454,14.8934,14.8934,409500.0
2007-06-28 14:30:00,20.03,20.03,19.94,20.0,526500.0,14.8934,14.8934,14.8265,14.8711,526500.0
2007-06-28 14:35:00,19.94,19.97,19.93,19.96,531400.0,14.8265,14.8488,14.819,14.8413,531400.0
2007-06-28 14:40:00,19.95,20.05,19.95,20.03,455300.0,14.8339,14.9083,14.8339,14.8934,455300.0
2007-06-28 14:45:00,20.04,20.07,20.01,20.02,666300.0,14.9008,14.9231,14.8785,14.886,666300.0
2007-06-28 14:50:00,20.02,20.04,19.99,19.99,408900.0,14.886,14.9008,14.8637,14.8637,408900.0
2007-06-28 14:55:00,20.0,20.03,19.99,20.01,356500.0,14.8711,14.8934,14.8637,14.8785,356500.0
2007-06-28 15:00:00,20.02,20.02,19.96,19.98,201600.0,14.886,14.886,14.8413,14.8562,201600.0
2007-06-28 15:05:00,19.98,19.99,19.96,19.97,254700.0,14.8562,14.8637,14.8413,14.8488,254700.0
2007-06-28 15:10:00,19.98,19.98,19.94,19.94,421600.0,14.8562,14.8562,14.8265,14.8265,421600.0
2007-06-28 15:15:00,19.94,19.98,19.94,19.96,326300.0,14.8265,14.8562,14.8265,14.8413,326300.0
2007-06-28 15:20:00,19.96,19.97,19.95,19.97,164700.0,14.8413,14.8488,14.8339,14.8488,164700.0
2007-06-28 15:25:00,19.96,19.99,19.95,19.95,230600.0,14.8413,14.8637,14.8339,14.8339,230600.0
2007-06-28 15:30:00,19.95,19.98,19.95,19.97,313100.0,14.8339,14.8562,14.8339,14.8488,313100.0
2007-06-28 15:35:00,19.97,20.02,19.97,19.99,553000.0,14.8488,14.886,14.8488,14.8637,553000.0
2007-06-28 15:40:00,19.99,20.0,19.97,19.98,553300.0,14.8637,14.8711,14.8488,14.8562,553300.0
2007-06-28 15:45:00,19.98,20.0,19.97,19.97,312400.0,14.8562,14.8711,14.8488,14.8488,312400.0
2007-06-28 15:50:00,19.98,19.99,19.97,19.97,332600.0,14.8562,14.8637,14.8488,14.8488,332600.0
2007-06-28 15:55:00,19.97,20.0,19.95,19.95,758300.0,14.8488,14.8711,14.8339,14.8339,758300.0
2007-06-29 09:30:00,20.09,20.19,20.02,20.16,544600.0,14.938,15.0124,14.886,14.9901,544600.0
2007-06-29 09:35:00,20.17,20.17,20.08,20.1,178800.0,14.9975,14.9975,14.9306,14.9454,178800.0
2007-06-29 09:40:00,20.1,20.16,20.1,20.13,181400.0,14.9454,14.9901,14.9454,14.9678,181400.0
2007-06-29 09:45:00,20.13,20.17,20.13,20.17,232200.0,14.9678,14.9975,14.9678,14.9975,232200.0
2007-06-29 09:50:00,20.17,20.2,20.16,20.18,236800.0,14.9975,15.0198,14.9901,15.0049,236800.0
2007-06-29 09:55:00,20.18,20.2,20.16,20.17,199200.0,15.0049,15.0198,14.9901,14.9975,199200.0
2007-06-29 10:00:00,20.17,20.2,20.16,20.19,161100.0,14.9975,15.0198,14.9901,15.0124,161100.0
2007-06-29 10:05:00,20.18,20.2,20.17,20.17,293300.0,15.0049,15.0198,14.9975,14.9975,293300.0
2007-06-29 10:10:00,20.18,20.19,20.12,20.12,423600.0,15.0049,15.0124,14.9603,14.9603,423600.0
2007-06-29 10:15:00,20.12,20.12,20.09,20.1,378000.0,14.9603,14.9603,14.938,14.9454,378000.0
2007-06-29 10:20:00,20.11,20.13,20.08,20.1,313400.0,14.9529,14.9678,14.9306,14.9454,313400.0
2007-06-29 10:25:00,20.1,20.15,20.09,20.13,200800.0,14.9454,14.9826,14.938,14.9678,200800.0
2007-06-29 10:30:00,20.13,20.15,20.1,20.1,186000.0,14.9678,14.9826,14.9454,14.9454,186000.0
2007-06-29 10:35:00,20.09,20.1,20.05,20.05,279000.0,14.938,14.9454,14.9083,14.9083,279000.0
2007-06-29 10:40:00,20.04,20.12,20.04,20.09,220300.0,14.9008,14.9603,14.9008,14.938,220300.0
2007-06-29 10:45:00,20.09,20.09,20.06,20.07,42600.0,14.938,14.938,14.9157,14.9231,42600.0
2007-06-29 10:50:00,20.06,20.07,20.04,20.05,83300.0,14.9157,14.9231,14.9008,14.9083,83300.0
2007-06-29 10:55:00,20.05,20.05,20.04,20.05,50300.0,14.9083,14.9083,14.9008,14.9083,50300.0
2007-06-29 11:00:00,20.04,20.05,20.01,20.01,164000.0,14.9008,14.9083,14.8785,14.8785,164000.0
2007-06-29 11:05:00,20.0,20.0,19.9,19.94,488700.0,14.8711,14.8711,14.7967,14.8265,488700.0
2007-06-29 11:10:00,19.93,19.98,19.93,19.97,279000.0,14.819,14.8562,14.819,14.8488,279000.0
2007-06-29 11:15:00,19.97,20.0,19.97,19.99,108600.0,14.8488,14.8711,14.8488,14.8637,108600.0
2007-06-29 11:20:00,19.99,19.99,19.97,19.97,121700.0,14.8637,14.8637,14.8488,14.8488,121700.0
2007-06-29 11:25:00,19.97,20.01,19.97,20.01,99900.0,14.8488,14.8785,14.8488,14.8785,99900.0
2007-06-29 11:30:00,20.01,20.02,20.0,20.01,68900.0,14.8785,14.886,14.8711,14.8785,68900.0
2007-06-29 11:35:00,20.02,20.03,20.01,20.03,26900.0,14.886,14.8934,14.8785,14.8934,26900.0
2007-06-29 11:40:00,20.02,20.05,20.02,20.04,110700.0,14.886,14.9083,14.886,14.9008,110700.0
2007-06-29 11:45:00,20.04,20.05,20.03,20.04,69300.0,14.9008,14.9083,14.8934,14.9008,69300.0
2007-06-29 11:50:00,20.05,20.05,20.04,20.04,62000.0,14.9083,14.9083,14.9008,14.9008,62000.0
2007-06-29 11:55:00,20.04,20.05,20.01,20.01,112500.0,14.9008,14.9083,14.8785,14.8785,112500.0
2007-06-29 12:00:00,20.01,20.02,20.0,20.0,98300.0,14.8785,14.886,14.8711,14.8711,98300.0
2007-06-29 12:05:00,20.01,20.01,19.99,20.0,76000.0,14.8785,14.8785,14.8637,14.8711,76000.0
2007-06-29 12:10:00,20.0,20.01,19.97,19.97,81100.0,14.8711,14.8785,14.8488,14.8488,81100.0
2007-06-29 12:15:00,19.97,20.03,19.94,19.94,100400.0,14.8488,14.8934,14.8265,14.8265,100400.0
2007-06-29 12:20:00,19.94,19.97,19.91,19.95,251300.0,14.8265,14.8488,14.8042,14.8339,251300.0
2007-06-29 12:25:00,19.95,19.96,19.95,19.95,32900.0,14.8339,14.8413,14.8339,14.8339,32900.0
2007-06-29 12:30:00,19.96,19.96,19.92,19.92,236800.0,14.8413,14.8413,14.8116,14.8116,236800.0
2007-06-29 12:35:00,19.92,20.0,19.91,19.97,274700.0,14.8116,14.8711,14.8042,14.8488,274700.0
2007-06-29 12:40:00,19.97,20.01,19.97,20.0,173000.0,14.8488,14.8785,14.8488,14.8711,173000.0
2007-06-29 12:45:00,20.0,20.01,19.94,19.95,237800.0,14.8711,14.8785,14.8265,14.8339,237800.0
2007-06-29 12:50:00,19.95,19.96,19.95,19.95,26800.0,14.8339,14.8413,14.8339,14.8339,26800.0
2007-06-29 12:55:00,19.95,19.96,19.93,19.93,49300.0,14.8339,14.8413,14.819,14.819,49300.0
2007-06-29 13:00:00,19.93,19.98,19.92,19.95,145100.0,14.819,14.8562,14.8116,14.8339,145100.0
2007-06-29 13:05:00,19.94,19.94,19.93,19.93,45100.0,14.8265,14.8265,14.819,14.819,45100.0
2007-06-29 13:10:00,19.93,19.95,19.92,19.94,226000.0,14.819,14.8339,14.8116,14.8265,226000.0
2007-06-29 13:15:00,19.94,19.95,19.93,19.95,70400.0,14.8265,14.8339,14.819,14.8339,70400.0
2007-06-29 13:20:00,19.95,19.95,19.93,19.94,125500.0,14.8339,14.8339,14.819,14.8265,125500.0
2007-06-29 13:25:00,19.95,19.96,19.94,19.95,36100.0,14.8339,14.8413,14.8265,14.8339,36100.0
2007-06-29 13:30:00,19.95,19.96,19.93,19.93,180700.0,14.8339,14.8413,14.819,14.819,180700.0
2007-06-29 13:35:00,19.93,19.97,19.93,19.96,212500.0,14.819,14.8488,14.819,14.8413,212500.0
2007-06-29 13:40:00,19.96,19.96,19.95,19.96,28200.0,14.8413,14.8413,14.8339,14.8413,28200.0
2007-06-29 13:45:00,19.96,19.96,19.94,19.95,124700.0,14.8413,14.8413,14.8265,14.8339,124700.0
2007-06-29 13:50:00,19.95,19.97,19.95,19.97,794600.0,14.8339,14.8488,14.8339,14.8488,794600.0
2007-06-29 13:55:00,19.97,19.98,19.96,19.96,115000.0,14.8488,14.8562,14.8413,14.8413,115000.0
2007-06-29 14:00:00,19.95,19.96,19.93,19.94,110500.0,14.8339,14.8413,14.819,14.8265,110500.0
2007-06-29 14:05:00,19.94,19.95,19.92,19.93,193500.0,14.8265,14.8339,14.8116,14.819,193500.0
2007-06-29 14:10:00,19.93,19.95,19.88,19.89,199100.0,14.819,14.8339,14.7819,14.7893,199100.0
2007-06-29 14:15:00,19.9,19.91,19.89,19.91,133300.0,14.7967,14.8042,14.7893,14.8042,133300.0
2007-06-29 14:20:00,19.9,19.92,19.9,19.92,182300.0,14.7967,14.8116,14.7967,14.8116,182300.0
2007-06-29 14:25:00,19.9,19.95,19.87,19.9,271300.0,14.7967,14.8339,14.7744,14.7967,271300.0
2007-06-29 14:30:00,19.9,19.93,19.89,19.92,137500.0,14.7967,14.819,14.7893,14.8116,137500.0
2007-06-29 14:35:00,19.93,19.94,19.92,19.94,51200.0,14.819,14.8265,14.8116,14.8265,51200.0
2007-06-29 14:40:00,19.94,19.97,19.93,19.93,72600.0,14.8265,14.8488,14.819,14.819,72600.0
2007-06-29 14:45:00,19.94,19.95,19.93,19.93,153600.0,14.8265,14.8339,14.819,14.819,153600.0
2007-06-29 14:50:00,19.94,19.94,19.92,19.93,73800.0,14.8265,14.8265,14.8116,14.819,73800.0
2007-06-29 14:55:00,19.92,19.93,19.92,19.93,46000.0,14.8116,14.819,14.8116,14.819,46000.0
2007-06-29 15:00:00,19.93,19.94,19.88,19.88,133900.0,14.819,14.8265,14.7819,14.7819,133900.0
2007-06-29 15:05:00,19.88,19.89,19.82,19.85,319000.0,14.7819,14.7893,14.7372,14.7596,319000.0
2007-06-29 15:10:00,19.85,19.86,19.76,19.77,393400.0,14.7596,14.767,14.6926,14.7001,393400.0
2007-06-29 15:15:00,19.77,19.82,19.75,19.81,384000.0,14.7001,14.7372,14.6852,14.7298,384000.0
2007-06-29 15:20:00,19.81,19.86,19.81,19.85,218700.0,14.7298,14.767,14.7298,14.7596,218700.0
2007-06-29 15:25:00,19.85,19.85,19.8,19.8,165800.0,14.7596,14.7596,14.7224,14.7224,165800.0
2007-06-29 15:30:00,19.8,19.82,19.79,19.79,221100.0,14.7224,14.7372,14.7149,14.7149,221100.0
2007-06-29 15:35:00,19.8,19.87,19.79,19.84,164700.0,14.7224,14.7744,14.7149,14.7521,164700.0
2007-06-29 15:40:00,19.85,19.88,19.84,19.84,344300.0,14.7596,14.7819,14.7521,14.7521,344300.0
2007-06-29 15:45:00,19.85,19.85,19.83,19.85,225600.0,14.7596,14.7596,14.7447,14.7596,225600.0
2007-06-29 15:50:00,19.85,19.86,19.84,19.84,298200.0,14.7596,14.767,14.7521,14.7521,298200.0
2007-06-29 15:55:00,19.85,19.86,19.83,19.85,362600.0,14.7596,14.767,14.7447,14.7596,362600.0
2007-07-02 09:30:00,20.07,20.15,20.01,20.07,536600.0,14.9231,14.9826,14.8785,14.9231,536600.0
2007-07-02 09:35:00,20.07,20.07,20.0,20.0,146100.0,14.9231,14.9231,14.8711,14.8711,146100.0
2007-07-02 09:40:00,20.01,20.02,19.94,20.0,254200.0,14.8785,14.886,14.8265,14.8711,254200.0
2007-07-02 09:45:00,19.99,20.06,19.99,20.06,97600.0,14.8637,14.9157,14.8637,14.9157,97600.0
2007-07-02 09:50:00,20.06,20.08,20.05,20.07,109800.0,14.9157,14.9306,14.9083,14.9231,109800.0
2007-07-02 09:55:00,20.06,20.09,20.06,20.08,114600.0,14.9157,14.938,14.9157,14.9306,114600.0
2007-07-02 10:00:00,20.09,20.16,20.08,20.15,292700.0,14.938,14.9901,14.9306,14.9826,292700.0
2007-07-02 10:05:00,20.15,20.15,20.11,20.14,246800.0,14.9826,14.9826,14.9529,14.9752,246800.0
2007-07-02 10:10:00,20.13,20.14,20.12,20.14,148700.0,14.9678,14.9752,14.9603,14.9752,148700.0
2007-07-02 10:15:00,20.13,20.13,20.08,20.11,244600.0,14.9678,14.9678,14.9306,14.9529,244600.0
2007-07-02 10:20:00,20.1,20.12,20.1,20.1,93700.0,14.9454,14.9603,14.9454,14.9454,93700.0
2007-07-02 10:25:00,20.1,20.12,20.08,20.09,159300.0,14.9454,14.9603,14.9306,14.938,159300.0
2007-07-02 10:30:00,20.09,20.14,20.09,20.14,242600.0,14.938,14.9752,14.938,14.9752,242600.0
2007-07-02 10:35:00,20.13,20.15,20.12,20.13,109100.0,14.9678,14.9826,14.9603,14.9678,109100.0
2007-07-02 10:40:00,20.13,20.15,20.12,20.13,112700.0,14.9678,14.9826,14.9603,14.9678,112700.0
2007-07-02 10:45:00,20.13,20.18,20.13,20.16,280200.0,14.9678,15.0049,14.9678,14.9901,280200.0
2007-07-02 10:50:00,20.17,20.19,20.15,20.16,207600.0,14.9975,15.0124,14.9826,14.9901,207600.0
2007-07-02 10:55:00,20.16,20.19,20.16,20.17,144000.0,14.9901,15.0124,14.9901,14.9975,144000.0
2007-07-02 11:00:00,20.18,20.18,20.13,20.13,149200.0,15.0049,15.0049,14.9678,14.9678,149200.0
2007-07-02 11:05:00,20.13,20.13,20.11,20.12,86300.0,14.9678,14.9678,14.9529,14.9603,86300.0
2007-07-02 11:10:00,20.12,20.13,20.08,20.12,142700.0,14.9603,14.9678,14.9306,14.9603,142700.0
2007-07-02 11:15:00,20.11,20.11,20.09,20.09,97100.0,14.9529,14.9529,14.938,14.938,97100.0
2007-07-02 11:20:00,20.09,20.16,20.09,20.16,422200.0,14.938,14.9901,14.938,14.9901,422200.0
2007-07-02 11:25:00,20.16,20.19,20.15,20.17,217700.0,14.9901,15.0124,14.9826,14.9975,217700.0
2007-07-02 11:30:00,20.16,20.17,20.13,20.15,181200.0,14.9901,14.9975,14.9678,14.9826,181200.0
2007-07-02 11:35:00,20.14,20.17,20.13,20.13,176000.0,14.9752,14.9975,14.9678,14.9678,176000.0
2007-07-02 11:40:00,20.13,20.14,20.12,20.12,76300.0,14.9678,14.9752,14.9603,14.9603,76300.0
2007-07-02 11:45:00,20.12,20.14,20.11,20.14,144100.0,14.9603,14.9752,14.9529,14.9752,144100.0
2007-07-02 11:50:00,20.15,20.16,20.13,20.14,75700.0,14.9826,14.9901,14.9678,14.9752,75700.0
2007-07-02 11:55:00,20.13,20.14,20.09,20.1,116600.0,14.9678,14.9752,14.938,14.9454,116600.0
2007-07-02 12:00:00,20.1,20.12,20.09,20.11,120600.0,14.9454,14.9603,14.938,14.9529,120600.0
2007-07-02 12:05:00,20.11,20.18,20.09,20.12,92100.0,14.9529,15.0049,14.938,14.9603,92100.0
2007-07-02 12:10:00,20.12,20.15,20.12,20.14,89700.0,14.9603,14.9826,14.9603,14.9752,89700.0
2007-07-02 12:15:00,20.13,20.13,20.11,20.12,50800.0,14.9678,14.9678,14.9529,14.9603,50800.0
2007-07-02 12:20:00,20.11,20.12,20.09,20.11,77000.0,14.9529,14.9603,14.938,14.9529,77000.0
2007-07-02 12:25:00,20.11,20.11,20.07,20.08,239300.0,14.9529,14.9529,14.9231,14.9306,239300.0
2007-07-02 12:30:00,20.07,20.1,20.06,20.08,214700.0,14.9231,14.9454,14.9157,14.9306,214700.0
2007-07-02 12:35:00,20.08,20.1,20.07,20.09,82900.0,14.9306,14.9454,14.9231,14.938,82900.0
2007-07-02 12:40:00,20.08,20.1,20.08,20.1,76700.0,14.9306,14.9454,14.9306,14.9454,76700.0
2007-07-02 12:45:00,20.1,20.1,20.07,20.08,104900.0,14.9454,14.9454,14.9231,14.9306,104900.0
2007-07-02 12:50:00,20.08,20.09,20.05,20.06,69800.0,14.9306,14.938,14.9083,14.9157,69800.0
2007-07-02 12:55:00,20.05,20.08,20.04,20.07,80000.0,14.9083,14.9306,14.9008,14.9231,80000.0
2007-07-02 13:00:00,20.08,20.09,20.06,20.09,130300.0,14.9306,14.938,14.9157,14.938,130300.0
2007-07-02 13:05:00,20.09,20.09,20.08,20.09,30200.0,14.938,14.938,14.9306,14.938,30200.0
2007-07-02 13:10:00,20.09,20.1,20.08,20.09,29600.0,14.938,14.9454,14.9306,14.938,29600.0
2007-07-02 13:15:00,20.1,20.11,20.09,20.1,49700.0,14.9454,14.9529,14.938,14.9454,49700.0
2007-07-02 13:20:00,20.1,20.12,20.1,20.11,123100.0,14.9454,14.9603,14.9454,14.9529,123100.0
2007-07-02 13:25:00,20.11,20.11,20.1,20.1,82300.0,14.9529,14.9529,14.9454,14.9454,82300.0
2007-07-02 13:30:00,20.11,20.11,20.1,20.11,56300.0,14.9529,14.9529,14.9454,14.9529,56300.0
2007-07-02 13:35:00,20.1,20.11,20.1,20.1,25400.0,14.9454,14.9529,14.9454,14.9454,25400.0
2007-07-02 13:40:00,20.1,20.11,20.1,20.11,48600.0,14.9454,14.9529,14.9454,14.9529,48600.0
2007-07-02 13:45:00,20.11,20.12,20.1,20.11,198600.0,14.9529,14.9603,14.9454,14.9529,198600.0
2007-07-02 13:50:00,20.1,20.11,20.09,20.1,59700.0,14.9454,14.9529,14.938,14.9454,59700.0
2007-07-02 13:55:00,20.1,20.12,20.09,20.11,78600.0,14.9454,14.9603,14.938,14.9529,78600.0
2007-07-02 14:00:00,20.12,20.12,20.1,20.1,129600.0,14.9603,14.9603,14.9454,14.9454,129600.0
2007-07-02 14:05:00,20.1,20.1,20.06,20.07,112500.0,14.9454,14.9454,14.9157,14.9231,112500.0
2007-07-02 14:10:00,20.07,20.07,20.04,20.05,120300.0,14.9231,14.9231,14.9008,14.9083,120300.0
2007-07-02 14:15:00,20.04,20.06,20.04,20.06,149200.0,14.9008,14.9157,14.9008,14.9157,149200.0
2007-07-02 14:20:00,20.06,20.08,20.05,20.08,84500.0,14.9157,14.9306,14.9083,14.9306,84500.0
2007-07-02 14:25:00,20.08,20.09,20.08,20.08,24000.0,14.9306,14.938,14.9306,14.9306,24000.0
2007-07-02 14:30:00,20.09,20.09,20.08,20.09,40000.0,14.938,14.938,14.9306,14.938,40000.0
2007-07-02 14:35:00,20.09,20.1,20.08,20.1,120500.0,14.938,14.9454,14.9306,14.9454,120500.0
2007-07-02 14:40:00,20.09,20.1,20.09,20.1,55800.0,14.938,14.9454,14.938,14.9454,55800.0
2007-07-02 14:45:00,20.1,20.1,20.06,20.08,173300.0,14.9454,14.9454,14.9157,14.9306,173300.0
2007-07-02 14:50:00,20.08,20.09,20.07,20.08,76900.0,14.9306,14.938,14.9231,14.9306,76900.0
2007-07-02 14:55:00,20.09,20.1,20.07,20.1,177600.0,14.938,14.9454,14.9231,14.9454,177600.0
2007-07-02 15:00:00,20.1,20.1,20.09,20.1,44800.0,14.9454,14.9454,14.938,14.9454,44800.0
2007-07-02 15:05:00,20.09,20.1,20.07,20.07,119200.0,14.938,14.9454,14.9231,14.9231,119200.0
2007-07-02 15:10:00,20.08,20.1,20.07,20.09,87200.0,14.9306,14.9454,14.9231,14.938,87200.0
2007-07-02 15:15:00,20.09,20.1,20.09,20.09,43300.0,14.938,14.9454,14.938,14.938,43300.0
2007-07-02 15:20:00,20.1,20.12,20.09,20.12,297300.0,14.9454,14.9603,14.938,14.9603,297300.0
2007-07-02 15:25:00,20.11,20.12,20.11,20.12,73300.0,14.9529,14.9603,14.9529,14.9603,73300.0
2007-07-02 15:30:00,20.12,20.14,20.11,20.11,183600.0,14.9603,14.9752,14.9529,14.9529,183600.0
2007-07-02 15:35:00,20.11,20.14,20.1,20.13,439700.0,14.9529,14.9752,14.9454,14.9678,439700.0
2007-07-02 15:40:00,20.13,20.15,20.12,20.14,348900.0,14.9678,14.9826,14.9603,14.9752,348900.0
2007-07-02 15:45:00,20.15,20.17,20.14,20.16,242500.0,14.9826,14.9975,14.9752,14.9901,242500.0
2007-07-02 15:50:00,20.17,20.17,20.15,20.16,535000.0,14.9975,14.9975,14.9826,14.9901,535000.0
2007-07-02 15:55:00,20.16,20.19,20.16,20.19,612300.0,14.9901,15.0124,14.9901,15.0124,612300.0
2007-07-03 09:30:00,20.2,20.2,20.12,20.12,302300.0,15.0198,15.0198,14.9603,14.9603,302300.0
2007-07-03 09:35:00,20.12,20.18,20.11,20.17,158300.0,14.9603,15.0049,14.9529,14.9975,158300.0
2007-07-03 09:40:00,20.17,20.24,20.16,20.2,209300.0,14.9975,15.0495,14.9901,15.0198,209300.0
2007-07-03 09:45:00,20.2,20.23,20.16,20.2,343000.0,15.0198,15.0421,14.9901,15.0198,343000.0
2007-07-03 09:50:00,20.2,20.23,20.19,20.22,91800.0,15.0198,15.0421,15.0124,15.0347,91800.0
2007-07-03 09:55:00,20.22,20.24,20.22,20.23,103100.0,15.0347,15.0495,15.0347,15.0421,103100.0
2007-07-03 10:00:00,20.22,20.23,20.18,20.18,191600.0,15.0347,15.0421,15.0049,15.0049,191600.0
2007-07-03 10:05:00,20.18,20.22,20.18,20.22,89300.0,15.0049,15.0347,15.0049,15.0347,89300.0
2007-07-03 10:10:00,20.21,20.23,20.2,20.22,121800.0,15.0272,15.0421,15.0198,15.0347,121800.0
2007-07-03 10:15:00,20.22,20.22,20.2,20.22,118200.0,15.0347,15.0347,15.0198,15.0347,118200.0
2007-07-03 10:20:00,20.23,20.24,20.2,20.21,75600.0,15.0421,15.0495,15.0198,15.0272,75600.0
2007-07-03 10:25:00,20.22,20.25,20.19,20.19,213600.0,15.0347,15.057,15.0124,15.0124,213600.0
2007-07-03 10:30:00,20.2,20.2,20.15,20.17,248100.0,15.0198,15.0198,14.9826,14.9975,248100.0
2007-07-03 10:35:00,20.17,20.2,20.16,20.19,163000.0,14.9975,15.0198,14.9901,15.0124,163000.0
2007-07-03 10:40:00,20.2,20.21,20.19,20.2,115700.0,15.0198,15.0272,15.0124,15.0198,115700.0
2007-07-03 10:45:00,20.2,20.23,20.2,20.22,165700.0,15.0198,15.0421,15.0198,15.0347,165700.0
2007-07-03 10:50:00,20.23,20.24,20.2,20.21,98200.0,15.0421,15.0495,15.0198,15.0272,98200.0
2007-07-03 10:55:00,20.2,20.21,20.18,20.18,154300.0,15.0198,15.0272,15.0049,15.0049,154300.0
2007-07-03 11:00:00,20.18,20.19,20.17,20.17,144800.0,15.0049,15.0124,14.9975,14.9975,144800.0
2007-07-03 11:05:00,20.16,20.18,20.16,20.17,67100.0,14.9901,15.0049,14.9901,14.9975,67100.0
2007-07-03 11:10:00,20.17,20.2,20.17,20.17,170100.0,14.9975,15.0198,14.9975,14.9975,170100.0
2007-07-03 11:15:00,20.17,20.18,20.15,20.16,161500.0,14.9975,15.0049,14.9826,14.9901,161500.0
2007-07-03 11:20:00,20.15,20.16,20.15,20.16,219200.0,14.9826,14.9901,14.9826,14.9901,219200.0
2007-07-03 11:25:00,20.15,20.16,20.14,20.15,16300.0,14.9826,14.9901,14.9752,14.9826,16300.0
2007-07-03 11:30:00,20.15,20.16,20.15,20.16,25600.0,14.9826,14.9901,14.9826,14.9901,25600.0
2007-07-03 11:35:00,20.16,20.16,20.15,20.15,219700.0,14.9901,14.9901,14.9826,14.9826,219700.0
2007-07-03 11:40:00,20.15,20.17,20.14,20.15,709900.0,14.9826,14.9975,14.9752,14.9826,709900.0
2007-07-03 11:45:00,20.15,20.16,20.12,20.13,228700.0,14.9826,14.9901,14.9603,14.9678,228700.0
2007-07-03 11:50:00,20.13,20.14,20.1,20.12,376200.0,14.9678,14.9752,14.9454,14.9603,376200.0
2007-07-03 11:55:00,20.12,20.16,20.12,20.15,124900.0,14.9603,14.9901,14.9603,14.9826,124900.0
2007-07-03 12:00:00,20.16,20.16,20.15,20.16,51700.0,14.9901,14.9901,14.9826,14.9901,51700.0
2007-07-03 12:05:00,20.16,20.16,20.14,20.15,66900.0,14.9901,14.9901,14.9752,14.9826,66900.0
2007-07-03 12:10:00,20.15,20.17,20.14,20.17,104600.0,14.9826,14.9975,14.9752,14.9975,104600.0
2007-07-03 12:15:00,20.16,20.17,20.16,20.16,76000.0,14.9901,14.9975,14.9901,14.9901,76000.0
2007-07-03 12:20:00,20.16,20.17,20.16,20.17,84100.0,14.9901,14.9975,14.9901,14.9975,84100.0
2007-07-03 12:25:00,20.16,20.17,20.15,20.15,252300.0,14.9901,14.9975,14.9826,14.9826,252300.0
2007-07-03 12:30:00,20.15,20.16,20.15,20.15,81500.0,14.9826,14.9901,14.9826,14.9826,81500.0
2007-07-03 12:35:00,20.16,20.16,20.15,20.15,96200.0,14.9901,14.9901,14.9826,14.9826,96200.0
2007-07-03 12:40:00,20.15,20.17,20.15,20.16,110300.0,14.9826,14.9975,14.9826,14.9901,110300.0
2007-07-03 12:45:00,20.17,20.17,20.14,20.16,311900.0,14.9975,14.9975,14.9752,14.9901,311900.0
2007-07-03 12:50:00,20.15,20.17,20.14,20.17,167500.0,14.9826,14.9975,14.9752,14.9975,167500.0
2007-07-03 12:55:00,20.16,20.21,20.16,20.21,400300.0,14.9901,15.0272,14.9901,15.0272,400300.0
2007-07-05 09:30:00,20.13,20.13,20.03,20.04,449500.0,14.9678,14.9678,14.8934,14.9008,449500.0
2007-07-05 09:35:00,20.03,20.04,19.99,20.03,309200.0,14.8934,14.9008,14.8637,14.8934,309200.0
2007-07-05 09:40:00,20.03,20.04,19.99,20.0,133500.0,14.8934,14.9008,14.8637,14.8711,133500.0
2007-07-05 09:45:00,19.99,20.03,19.98,20.02,356200.0,14.8637,14.8934,14.8562,14.886,356200.0
2007-07-05 09:50:00,20.02,20.05,20.01,20.04,218500.0,14.886,14.9083,14.8785,14.9008,218500.0
2007-07-05 09:55:00,20.05,20.05,20.01,20.02,282700.0,14.9083,14.9083,14.8785,14.886,282700.0
2007-07-05 10:00:00,20.03,20.04,19.99,19.99,1034500.0,14.8934,14.9008,14.8637,14.8637,1034500.0
2007-07-05 10:05:00,20.0,20.0,19.93,19.96,346300.0,14.8711,14.8711,14.819,14.8413,346300.0
2007-07-05 10:10:00,19.96,19.98,19.94,19.96,253900.0,14.8413,14.8562,14.8265,14.8413,253900.0
2007-07-05 10:15:00,19.96,19.97,19.94,19.95,198300.0,14.8413,14.8488,14.8265,14.8339,198300.0
2007-07-05 10:20:00,19.95,19.97,19.95,19.96,167600.0,14.8339,14.8488,14.8339,14.8413,167600.0
2007-07-05 10:25:00,19.97,19.97,19.94,19.96,111200.0,14.8488,14.8488,14.8265,14.8413,111200.0
2007-07-05 10:30:00,19.95,19.98,19.93,19.98,224700.0,14.8339,14.8562,14.819,14.8562,224700.0
2007-07-05 10:35:00,19.98,20.0,19.95,19.97,268400.0,14.8562,14.8711,14.8339,14.8488,268400.0
2007-07-05 10:40:00,19.97,19.97,19.95,19.96,87100.0,14.8488,14.8488,14.8339,14.8413,87100.0
2007-07-05 10:45:00,19.96,19.99,19.96,19.97,165700.0,14.8413,14.8637,14.8413,14.8488,165700.0
2007-07-05 10:50:00,19.97,19.98,19.94,19.98,103100.0,14.8488,14.8562,14.8265,14.8562,103100.0
2007-07-05 10:55:00,19.97,20.03,19.97,20.0,315300.0,14.8488,14.8934,14.8488,14.8711,315300.0
2007-07-05 11:00:00,20.0,20.0,19.95,19.96,286900.0,14.8711,14.8711,14.8339,14.8413,286900.0
2007-07-05 11:05:00,19.97,19.99,19.96,19.97,256300.0,14.8488,14.8637,14.8413,14.8488,256300.0
2007-07-05 11:10:00,19.97,19.98,19.96,19.97,59500.0,14.8488,14.8562,14.8413,14.8488,59500.0
2007-07-05 11:15:00,19.98,19.98,19.96,19.97,60200.0,14.8562,14.8562,14.8413,14.8488,60200.0
2007-07-05 11:20:00,19.97,19.98,19.96,19.97,47900.0,14.8488,14.8562,14.8413,14.8488,47900.0
2007-07-05 11:25:00,19.97,19.99,19.96,19.97,390000.0,14.8488,14.8637,14.8413,14.8488,390000.0
2007-07-05 11:30:00,19.96,19.97,19.96,19.97,77100.0,14.8413,14.8488,14.8413,14.8488,77100.0
2007-07-05 11:35:00,19.97,19.97,19.95,19.96,142800.0,14.8488,14.8488,14.8339,14.8413,142800.0
2007-07-05 11:40:00,19.96,19.97,19.95,19.96,103100.0,14.8413,14.8488,14.8339,14.8413,103100.0
2007-07-05 11:45:00,19.95,19.96,19.92,19.93,189300.0,14.8339,14.8413,14.8116,14.819,189300.0
2007-07-05 11:50:00,19.93,19.93,19.91,19.91,209300.0,14.819,14.819,14.8042,14.8042,209300.0
2007-07-05 11:55:00,19.91,20.0,19.9,19.92,230600.0,14.8042,14.8711,14.7967,14.8116,230600.0
2007-07-05 12:00:00,19.92,19.95,19.91,19.91,183200.0,14.8116,14.8339,14.8042,14.8042,183200.0
2007-07-05 12:05:00,19.91,19.92,19.89,19.91,122000.0,14.8042,14.8116,14.7893,14.8042,122000.0
2007-07-05 12:10:00,19.92,20.0,19.91,19.91,185500.0,14.8116,14.8711,14.8042,14.8042,185500.0
2007-07-05 12:15:00,19.91,19.91,19.9,19.91,119300.0,14.8042,14.8042,14.7967,14.8042,119300.0
2007-07-05 12:20:00,19.9,19.92,19.9,19.9,132600.0,14.7967,14.8116,14.7967,14.7967,132600.0
2007-07-05 12:25:00,19.9,19.91,19.88,19.88,539200.0,14.7967,14.8042,14.7819,14.7819,539200.0
2007-07-05 12:30:00,19.88,19.89,19.85,19.86,90100.0,14.7819,14.7893,14.7596,14.767,90100.0
2007-07-05 12:35:00,19.86,19.87,19.84,19.86,113100.0,14.767,14.7744,14.7521,14.767,113100.0
2007-07-05 12:40:00,19.86,19.87,19.85,19.87,182600.0,14.767,14.7744,14.7596,14.7744,182600.0
2007-07-05 12:45:00,19.87,19.88,19.86,19.87,68600.0,14.7744,14.7819,14.767,14.7744,68600.0
2007-07-05 12:50:00,19.87,19.9,19.87,19.9,111000.0,14.7744,14.7967,14.7744,14.7967,111000.0
2007-07-05 12:55:00,19.89,19.9,19.88,19.89,98400.0,14.7893,14.7967,14.7819,14.7893,98400.0
2007-07-05 13:00:00,19.89,19.9,19.88,19.89,63500.0,14.7893,14.7967,14.7819,14.7893,63500.0
2007-07-05 13:05:00,19.9,19.91,19.89,19.91,95000.0,14.7967,14.8042,14.7893,14.8042,95000.0
2007-07-05 13:10:00,19.9,19.91,19.89,19.9,52600.0,14.7967,14.8042,14.7893,14.7967,52600.0
2007-07-05 13:15:00,19.91,19.91,19.9,19.9,105400.0,14.8042,14.8042,14.7967,14.7967,105400.0
2007-07-05 13:20:00,19.9,19.91,19.89,19.91,132100.0,14.7967,14.8042,14.7893,14.8042,132100.0
2007-07-05 13:25:00,19.91,19.91,19.89,19.91,37700.0,14.8042,14.8042,14.7893,14.8042,37700.0
2007-07-05 13:30:00,19.91,19.91,19.9,19.91,53200.0,14.8042,14.8042,14.7967,14.8042,53200.0
2007-07-05 13:35:00,19.91,19.91,19.89,19.91,92300.0,14.8042,14.8042,14.7893,14.8042,92300.0
2007-07-05 13:40:00,19.91,19.91,19.89,19.91,45900.0,14.8042,14.8042,14.7893,14.8042,45900.0
2007-07-05 13:45:00,19.91,19.91,19.89,19.91,69700.0,14.8042,14.8042,14.7893,14.8042,69700.0
2007-07-05 13:50:00,19.91,19.91,19.9,19.9,72900.0,14.8042,14.8042,14.7967,14.7967,72900.0
2007-07-05 13:55:00,19.91,19.91,19.89,19.91,118700.0,14.8042,14.8042,14.7893,14.8042,118700.0
2007-07-05 14:00:00,19.9,19.91,19.9,19.9,130100.0,14.7967,14.8042,14.7967,14.7967,130100.0
2007-07-05 14:05:00,19.91,19.94,19.9,19.94,152900.0,14.8042,14.8265,14.7967,14.8265,152900.0
2007-07-05 14:10:00,19.94,19.94,19.93,19.93,69700.0,14.8265,14.8265,14.819,14.819,69700.0
2007-07-05 14:15:00,19.94,19.96,19.93,19.95,379300.0,14.8265,14.8413,14.819,14.8339,379300.0
2007-07-05 14:20:00,19.96,19.96,19.94,19.95,264500.0,14.8413,14.8413,14.8265,14.8339,264500.0
2007-07-05 14:25:00,19.95,19.96,19.94,19.95,161300.0,14.8339,14.8413,14.8265,14.8339,161300.0
2007-07-05 14:30:00,19.94,19.98,19.94,19.97,148600.0,14.8265,14.8562,14.8265,14.8488,148600.0
2007-07-05 14:35:00,19.98,19.99,19.97,19.98,203600.0,14.8562,14.8637,14.8488,14.8562,203600.0
2007-07-05 14:40:00,19.98,19.98,19.97,19.98,94000.0,14.8562,14.8562,14.8488,14.8562,94000.0
2007-07-05 14:45:00,19.98,20.03,19.97,20.03,350100.0,14.8562,14.8934,14.8488,14.8934,350100.0
2007-07-05 14:50:00,20.02,20.06,20.02,20.05,135600.0,14.886,14.9157,14.886,14.9083,135600.0
2007-07-05 14:55:00,20.05,20.06,20.03,20.03,223900.0,14.9083,14.9157,14.8934,14.8934,223900.0
2007-07-05 15:00:00,20.04,20.04,20.02,20.03,125800.0,14.9008,14.9008,14.886,14.8934,125800.0
2007-07-05 15:05:00,20.03,20.04,20.03,20.03,105200.0,14.8934,14.9008,14.8934,14.8934,105200.0
2007-07-05 15:10:00,20.03,20.05,20.03,20.04,93600.0,14.8934,14.9083,14.8934,14.9008,93600.0
2007-07-05 15:15:00,20.04,20.05,20.04,20.04,102000.0,14.9008,14.9083,14.9008,14.9008,102000.0
2007-07-05 15:20:00,20.04,20.05,20.02,20.02,104500.0,14.9008,14.9083,14.886,14.886,104500.0
2007-07-05 15:25:00,20.02,20.06,20.02,20.06,200100.0,14.886,14.9157,14.886,14.9157,200100.0
2007-07-05 15:30:00,20.05,20.06,20.03,20.03,115800.0,14.9083,14.9157,14.8934,14.8934,115800.0
2007-07-05 15:35:00,20.03,20.04,20.03,20.04,133400.0,14.8934,14.9008,14.8934,14.9008,133400.0
2007-07-05 15:40:00,20.03,20.05,20.03,20.04,100400.0,14.8934,14.9083,14.8934,14.9008,100400.0
2007-07-05 15:45:00,20.04,20.06,20.04,20.06,380800.0,14.9008,14.9157,14.9008,14.9157,380800.0
2007-07-05 15:50:00,20.05,20.06,20.04,20.06,302400.0,14.9083,14.9157,14.9008,14.9157,302400.0
2007-07-05 15:55:00,20.06,20.06,20.04,20.04,313600.0,14.9157,14.9157,14.9008,14.9008,313600.0
2007-07-06 09:30:00,20.1,20.12,19.93,19.94,650700.0,14.9454,14.9603,14.819,14.8265,650700.0
2007-07-06 09:35:00,19.93,19.96,19.91,19.95,365700.0,14.819,14.8413,14.8042,14.8339,365700.0
2007-07-06 09:40:00,19.94,19.96,19.86,19.87,318400.0,14.8265,14.8413,14.767,14.7744,318400.0
2007-07-06 09:45:00,19.87,19.88,19.81,19.87,422200.0,14.7744,14.7819,14.7298,14.7744,422200.0
2007-07-06 09:50:00,19.88,19.91,19.85,19.89,165500.0,14.7819,14.8042,14.7596,14.7893,165500.0
2007-07-06 09:55:00,19.89,19.89,19.85,19.87,230100.0,14.7893,14.7893,14.7596,14.7744,230100.0
2007-07-06 10:00:00,19.87,19.92,19.86,19.9,141800.0,14.7744,14.8116,14.767,14.7967,141800.0
2007-07-06 10:05:00,19.89,19.93,19.89,19.93,257700.0,14.7893,14.819,14.7893,14.819,257700.0
2007-07-06 10:10:00,19.92,19.95,19.92,19.93,156600.0,14.8116,14.8339,14.8116,14.819,156600.0
2007-07-06 10:15:00,19.94,19.97,19.93,19.97,126300.0,14.8265,14.8488,14.819,14.8488,126300.0
2007-07-06 10:20:00,19.96,19.98,19.95,19.95,216300.0,14.8413,14.8562,14.8339,14.8339,216300.0
2007-07-06 10:25:00,19.96,19.98,19.96,19.97,88500.0,14.8413,14.8562,14.8413,14.8488,88500.0
2007-07-06 10:30:00,19.97,20.03,19.97,20.02,451100.0,14.8488,14.8934,14.8488,14.886,451100.0
2007-07-06 10:35:00,20.02,20.02,19.96,19.97,244600.0,14.886,14.886,14.8413,14.8488,244600.0
2007-07-06 10:40:00,19.96,19.99,19.89,19.91,344500.0,14.8413,14.8637,14.7893,14.8042,344500.0
2007-07-06 10:45:00,19.92,19.94,19.91,19.94,288100.0,14.8116,14.8265,14.8042,14.8265,288100.0
2007-07-06 10:50:00,19.93,19.93,19.89,19.9,147700.0,14.819,14.819,14.7893,14.7967,147700.0
2007-07-06 10:55:00,19.9,19.91,19.88,19.89,103200.0,14.7967,14.8042,14.7819,14.7893,103200.0
2007-07-06 11:00:00,19.9,19.92,19.89,19.91,154400.0,14.7967,14.8116,14.7893,14.8042,154400.0
2007-07-06 11:05:00,19.92,19.94,19.91,19.93,125100.0,14.8116,14.8265,14.8042,14.819,125100.0
2007-07-06 11:10:00,19.93,19.93,19.91,19.92,153900.0,14.819,14.819,14.8042,14.8116,153900.0
2007-07-06 11:15:00,19.92,19.94,19.9,19.94,103300.0,14.8116,14.8265,14.7967,14.8265,103300.0
2007-07-06 11:20:00,19.94,19.96,19.93,19.95,64400.0,14.8265,14.8413,14.819,14.8339,64400.0
2007-07-06 11:25:00,19.96,19.99,19.95,19.98,101900.0,14.8413,14.8637,14.8339,14.8562,101900.0
2007-07-06 11:30:00,19.99,20.02,19.99,20.0,240700.0,14.8637,14.886,14.8637,14.8711,240700.0
2007-07-06 11:35:00,20.01,20.02,19.99,20.0,140700.0,14.8785,14.886,14.8637,14.8711,140700.0
2007-07-06 11:40:00,20.0,20.11,19.99,20.02,137700.0,14.8711,14.9529,14.8637,14.886,137700.0
2007-07-06 11:45:00,20.02,20.03,20.0,20.0,150800.0,14.886,14.8934,14.8711,14.8711,150800.0
2007-07-06 11:50:00,19.99,20.03,19.98,19.99,170800.0,14.8637,14.8934,14.8562,14.8637,170800.0
2007-07-06 11:55:00,19.98,20.0,19.97,20.0,82400.0,14.8562,14.8711,14.8488,14.8711,82400.0
2007-07-06 12:00:00,19.99,20.02,19.99,20.01,84600.0,14.8637,14.886,14.8637,14.8785,84600.0
2007-07-06 12:05:00,20.01,20.03,20.01,20.01,92000.0,14.8785,14.8934,14.8785,14.8785,92000.0
2007-07-06 12:10:00,20.0,20.0,19.98,19.98,53700.0,14.8711,14.8711,14.8562,14.8562,53700.0
2007-07-06 12:15:00,19.98,19.99,19.95,19.97,175600.0,14.8562,14.8637,14.8339,14.8488,175600.0
2007-07-06 12:20:00,19.97,19.98,19.95,19.97,56500.0,14.8488,14.8562,14.8339,14.8488,56500.0
2007-07-06 12:25:00,19.97,19.98,19.94,19.97,98000.0,14.8488,14.8562,14.8265,14.8488,98000.0
2007-07-06 12:30:00,19.97,19.97,19.96,19.97,28100.0,14.8488,14.8488,14.8413,14.8488,28100.0
2007-07-06 12:35:00,19.96,19.99,19.96,19.98,87200.0,14.8413,14.8637,14.8413,14.8562,87200.0
2007-07-06 12:40:00,19.99,20.0,19.98,20.0,30800.0,14.8637,14.8711,14.8562,14.8711,30800.0
2007-07-06 12:45:00,20.0,20.01,19.99,20.0,66500.0,14.8711,14.8785,14.8637,14.8711,66500.0
2007-07-06 12:50:00,20.0,20.03,20.0,20.02,197200.0,14.8711,14.8934,14.8711,14.886,197200.0
2007-07-06 12:55:00,20.03,20.04,20.02,20.03,35900.0,14.8934,14.9008,14.886,14.8934,35900.0
2007-07-06 13:00:00,20.04,20.04,20.0,20.01,92300.0,14.9008,14.9008,14.8711,14.8785,92300.0
2007-07-06 13:05:00,20.01,20.02,20.0,20.02,40500.0,14.8785,14.886,14.8711,14.886,40500.0
2007-07-06 13:10:00,20.02,20.02,20.01,20.02,11500.0,14.886,14.886,14.8785,14.886,11500.0
2007-07-06 13:15:00,20.01,20.03,20.01,20.02,65700.0,14.8785,14.8934,14.8785,14.886,65700.0
2007-07-06 13:20:00,20.03,20.03,20.0,20.0,351300.0,14.8934,14.8934,14.8711,14.8711,351300.0
2007-07-06 13:25:00,20.01,20.01,19.98,19.99,106900.0,14.8785,14.8785,14.8562,14.8637,106900.0
2007-07-06 13:30:00,19.99,20.0,19.98,19.98,64500.0,14.8637,14.8711,14.8562,14.8562,64500.0
2007-07-06 13:35:00,19.98,19.99,19.96,19.97,64600.0,14.8562,14.8637,14.8413,14.8488,64600.0
2007-07-06 13:40:00,19.97,19.99,19.95,19.96,141600.0,14.8488,14.8637,14.8339,14.8413,141600.0
2007-07-06 13:45:00,19.96,19.97,19.95,19.96,86600.0,14.8413,14.8488,14.8339,14.8413,86600.0
2007-07-06 13:50:00,19.96,19.97,19.96,19.96,7100.0,14.8413,14.8488,14.8413,14.8413,7100.0
2007-07-06 13:55:00,19.97,19.98,19.96,19.97,98300.0,14.8488,14.8562,14.8413,14.8488,98300.0
2007-07-06 14:00:00,19.97,19.99,19.96,19.98,67600.0,14.8488,14.8637,14.8413,14.8562,67600.0
2007-07-06 14:05:00,19.97,20.01,19.97,20.0,182900.0,14.8488,14.8785,14.8488,14.8711,182900.0
2007-07-06 14:10:00,20.0,20.02,19.99,20.02,133600.0,14.8711,14.886,14.8637,14.886,133600.0
2007-07-06 14:15:00,20.01,20.02,19.99,20.0,65800.0,14.8785,14.886,14.8637,14.8711,65800.0
2007-07-06 14:20:00,20.01,20.01,20.0,20.0,38400.0,14.8785,14.8785,14.8711,14.8711,38400.0
2007-07-06 14:25:00,20.0,20.02,20.0,20.02,55700.0,14.8711,14.886,14.8711,14.886,55700.0
2007-07-06 14:30:00,20.01,20.02,20.0,20.02,87600.0,14.8785,14.886,14.8711,14.886,87600.0
2007-07-06 14:35:00,20.02,20.04,20.01,20.04,66900.0,14.886,14.9008,14.8785,14.9008,66900.0
2007-07-06 14:40:00,20.04,20.04,20.02,20.02,109800.0,14.9008,14.9008,14.886,14.886,109800.0
2007-07-06 14:45:00,20.03,20.04,20.02,20.02,313200.0,14.8934,14.9008,14.886,14.886,313200.0
2007-07-06 14:50:00,20.03,20.03,20.01,20.01,34900.0,14.8934,14.8934,14.8785,14.8785,34900.0
2007-07-06 14:55:00,20.02,20.04,20.01,20.02,285500.0,14.886,14.9008,14.8785,14.886,285500.0
2007-07-06 15:00:00,20.02,20.02,19.99,20.01,174400.0,14.886,14.886,14.8637,14.8785,174400.0
2007-07-06 15:05:00,20.01,20.02,20.0,20.01,128000.0,14.8785,14.886,14.8711,14.8785,128000.0
2007-07-06 15:10:00,20.0,20.02,19.99,20.0,372400.0,14.8711,14.886,14.8637,14.8711,372400.0
2007-07-06 15:15:00,19.99,20.0,19.98,19.99,110000.0,14.8637,14.8711,14.8562,14.8637,110000.0
2007-07-06 15:20:00,19.99,20.0,19.98,19.99,141900.0,14.8637,14.8711,14.8562,14.8637,141900.0
2007-07-06 15:25:00,20.0,20.01,19.99,20.0,141000.0,14.8711,14.8785,14.8637,14.8711,141000.0
2007-07-06 15:30:00,20.0,20.01,19.97,20.0,244500.0,14.8711,14.8785,14.8488,14.8711,244500.0
2007-07-06 15:35:00,20.0,20.01,19.99,19.99,121400.0,14.8711,14.8785,14.8637,14.8637,121400.0
2007-07-06 15:40:00,19.99,20.0,19.99,19.99,91700.0,14.8637,14.8711,14.8637,14.8637,91700.0
2007-07-06 15:45:00,20.0,20.0,19.97,19.99,224200.0,14.8711,14.8711,14.8488,14.8637,224200.0
2007-07-06 15:50:00,19.99,20.0,19.97,19.99,253200.0,14.8637,14.8711,14.8488,14.8637,253200.0
2007-07-06 15:55:00,19.99,20.0,19.98,19.98,310700.0,14.8637,14.8711,14.8562,14.8562,310700.0
2007-07-09 09:30:00,20.02,20.04,20.01,20.02,519900.0,14.886,14.9008,14.8785,14.886,519900.0
2007-07-09 09:35:00,20.02,20.02,19.99,19.99,295700.0,14.886,14.886,14.8637,14.8637,295700.0
2007-07-09 09:40:00,19.99,20.02,19.99,20.01,296800.0,14.8637,14.886,14.8637,14.8785,296800.0
2007-07-09 09:45:00,20.01,20.02,19.95,19.96,352800.0,14.8785,14.886,14.8339,14.8413,352800.0
2007-07-09 09:50:00,19.99,19.99,19.92,19.93,333800.0,14.8637,14.8637,14.8116,14.819,333800.0
2007-07-09 09:55:00,19.92,19.98,19.92,19.98,259000.0,14.8116,14.8562,14.8116,14.8562,259000.0
2007-07-09 10:00:00,19.98,20.05,19.98,20.03,297600.0,14.8562,14.9083,14.8562,14.8934,297600.0
2007-07-09 10:05:00,20.04,20.1,20.04,20.1,620900.0,14.9008,14.9454,14.9008,14.9454,620900.0
2007-07-09 10:10:00,20.1,20.12,20.09,20.1,312900.0,14.9454,14.9603,14.938,14.9454,312900.0
2007-07-09 10:15:00,20.12,20.18,20.1,20.15,821500.0,14.9603,15.0049,14.9454,14.9826,821500.0
2007-07-09 10:20:00,20.15,20.2,20.15,20.17,362600.0,14.9826,15.0198,14.9826,14.9975,362600.0
2007-07-09 10:25:00,20.16,20.19,20.14,20.19,238500.0,14.9901,15.0124,14.9752,15.0124,238500.0
2007-07-09 10:30:00,20.19,20.2,20.18,20.18,199500.0,15.0124,15.0198,15.0049,15.0049,199500.0
2007-07-09 10:35:00,20.19,20.19,20.1,20.13,384100.0,15.0124,15.0124,14.9454,14.9678,384100.0
2007-07-09 10:40:00,20.13,20.14,20.06,20.08,307600.0,14.9678,14.9752,14.9157,14.9306,307600.0
2007-07-09 10:45:00,20.08,20.15,20.07,20.13,256000.0,14.9306,14.9826,14.9231,14.9678,256000.0
2007-07-09 10:50:00,20.14,20.14,20.08,20.1,394600.0,14.9752,14.9752,14.9306,14.9454,394600.0
2007-07-09 10:55:00,20.1,20.12,20.09,20.09,140200.0,14.9454,14.9603,14.938,14.938,140200.0
2007-07-09 11:00:00,20.09,20.16,20.09,20.15,353300.0,14.938,14.9901,14.938,14.9826,353300.0
2007-07-09 11:05:00,20.15,20.19,20.15,20.18,127100.0,14.9826,15.0124,14.9826,15.0049,127100.0
2007-07-09 11:10:00,20.18,20.26,19.99,20.2,750500.0,15.0049,15.0644,14.8637,15.0198,750500.0
2007-07-09 11:15:00,20.2,20.21,20.18,20.21,167300.0,15.0198,15.0272,15.0049,15.0272,167300.0
2007-07-09 11:20:00,20.21,20.22,20.17,20.2,216000.0,15.0272,15.0347,14.9975,15.0198,216000.0
2007-07-09 11:25:00,20.19,20.21,20.18,20.19,94300.0,15.0124,15.0272,15.0049,15.0124,94300.0
2007-07-09 11:30:00,20.19,20.21,20.18,20.2,77300.0,15.0124,15.0272,15.0049,15.0198,77300.0
2007-07-09 11:35:00,20.19,20.23,20.19,20.23,150100.0,15.0124,15.0421,15.0124,15.0421,150100.0
2007-07-09 11:40:00,20.23,20.29,20.22,20.27,381400.0,15.0421,15.0867,15.0347,15.0718,381400.0
2007-07-09 11:45:00,20.28,20.28,20.23,20.24,348300.0,15.0793,15.0793,15.0421,15.0495,348300.0
2007-07-09 11:50:00,20.24,20.3,20.23,20.29,385600.0,15.0495,15.0942,15.0421,15.0867,385600.0
2007-07-09 11:55:00,20.29,20.3,20.28,20.29,215800.0,15.0867,15.0942,15.0793,15.0867,215800.0
2007-07-09 12:00:00,20.29,20.3,20.26,20.26,251400.0,15.0867,15.0942,15.0644,15.0644,251400.0
2007-07-09 12:05:00,20.27,20.28,20.27,20.27,91600.0,15.0718,15.0793,15.0718,15.0718,91600.0
2007-07-09 12:10:00,20.27,20.28,20.25,20.27,294000.0,15.0718,15.0793,15.057,15.0718,294000.0
2007-07-09 12:15:00,20.27,20.29,20.27,20.28,39400.0,15.0718,15.0867,15.0718,15.0793,39400.0
2007-07-09 12:20:00,20.29,20.3,20.27,20.27,91600.0,15.0867,15.0942,15.0718,15.0718,91600.0
2007-07-09 12:25:00,20.27,20.28,20.26,20.26,169000.0,15.0718,15.0793,15.0644,15.0644,169000.0
2007-07-09 12:30:00,20.26,20.27,20.24,20.26,190500.0,15.0644,15.0718,15.0495,15.0644,190500.0
2007-07-09 12:35:00,20.26,20.27,20.22,20.22,125500.0,15.0644,15.0718,15.0347,15.0347,125500.0
2007-07-09 12:40:00,20.22,20.23,20.2,20.22,176000.0,15.0347,15.0421,15.0198,15.0347,176000.0
2007-07-09 12:45:00,20.22,20.23,20.19,20.2,100800.0,15.0347,15.0421,15.0124,15.0198,100800.0
2007-07-09 12:50:00,20.2,20.23,20.2,20.22,114300.0,15.0198,15.0421,15.0198,15.0347,114300.0
2007-07-09 12:55:00,20.23,20.24,20.22,20.23,65800.0,15.0421,15.0495,15.0347,15.0421,65800.0
2007-07-09 13:00:00,20.23,20.25,20.22,20.23,183300.0,15.0421,15.057,15.0347,15.0421,183300.0
2007-07-09 13:05:00,20.22,20.23,20.2,20.21,89000.0,15.0347,15.0421,15.0198,15.0272,89000.0
2007-07-09 13:10:00,20.21,20.22,20.21,20.21,27500.0,15.0272,15.0347,15.0272,15.0272,27500.0
2007-07-09 13:15:00,20.21,20.22,20.2,20.21,52400.0,15.0272,15.0347,15.0198,15.0272,52400.0
2007-07-09 13:20:00,20.2,20.22,20.2,20.21,78000.0,15.0198,15.0347,15.0198,15.0272,78000.0
2007-07-09 13:25:00,20.21,20.24,20.21,20.23,125400.0,15.0272,15.0495,15.0272,15.0421,125400.0
2007-07-09 13:30:00,20.24,20.24,20.23,20.24,46100.0,15.0495,15.0495,15.0421,15.0495,46100.0
2007-07-09 13:35:00,20.24,20.24,20.23,20.24,76000.0,15.0495,15.0495,15.0421,15.0495,76000.0
2007-07-09 13:40:00,20.24,20.24,20.2,20.2,132900.0,15.0495,15.0495,15.0198,15.0198,132900.0
2007-07-09 13:45:00,20.2,20.21,20.2,20.2,31900.0,15.0198,15.0272,15.0198,15.0198,31900.0
2007-07-09 13:50:00,20.2,20.22,20.2,20.22,88900.0,15.0198,15.0347,15.0198,15.0347,88900.0
2007-07-09 13:55:00,20.21,20.25,20.21,20.23,139300.0,15.0272,15.057,15.0272,15.0421,139300.0
2007-07-09 14:00:00,20.23,20.24,20.23,20.24,40300.0,15.0421,15.0495,15.0421,15.0495,40300.0
2007-07-09 14:05:00,20.24,20.24,20.22,20.22,89000.0,15.0495,15.0495,15.0347,15.0347,89000.0
2007-07-09 14:10:00,20.22,20.24,20.22,20.22,87100.0,15.0347,15.0495,15.0347,15.0347,87100.0
2007-07-09 14:15:00,20.22,20.23,20.2,20.22,120500.0,15.0347,15.0421,15.0198,15.0347,120500.0
2007-07-09 14:20:00,20.22,20.24,20.22,20.22,84800.0,15.0347,15.0495,15.0347,15.0347,84800.0
2007-07-09 14:25:00,20.22,20.23,20.2,20.2,71600.0,15.0347,15.0421,15.0198,15.0198,71600.0
2007-07-09 14:30:00,20.2,20.22,20.2,20.21,114700.0,15.0198,15.0347,15.0198,15.0272,114700.0
2007-07-09 14:35:00,20.22,20.23,20.21,20.22,100800.0,15.0347,15.0421,15.0272,15.0347,100800.0
2007-07-09 14:40:00,20.22,20.23,20.22,20.22,44300.0,15.0347,15.0421,15.0347,15.0347,44300.0
2007-07-09 14:45:00,20.23,20.24,20.22,20.23,202200.0,15.0421,15.0495,15.0347,15.0421,202200.0
2007-07-09 14:50:00,20.23,20.23,20.2,20.21,142500.0,15.0421,15.0421,15.0198,15.0272,142500.0
2007-07-09 14:55:00,20.21,20.21,20.18,20.18,588800.0,15.0272,15.0272,15.0049,15.0049,588800.0
2007-07-09 15:00:00,20.18,20.2,20.15,20.19,549800.0,15.0049,15.0198,14.9826,15.0124,549800.0
2007-07-09 15:05:00,20.19,20.2,20.19,20.2,60700.0,15.0124,15.0198,15.0124,15.0198,60700.0
2007-07-09 15:10:00,20.19,20.23,20.19,20.22,213400.0,15.0124,15.0421,15.0124,15.0347,213400.0
2007-07-09 15:15:00,20.22,20.24,20.22,20.22,118600.0,15.0347,15.0495,15.0347,15.0347,118600.0
2007-07-09 15:20:00,20.22,20.23,20.22,20.22,55100.0,15.0347,15.0421,15.0347,15.0347,55100.0
2007-07-09 15:25:00,20.22,20.23,20.2,20.22,373900.0,15.0347,15.0421,15.0198,15.0347,373900.0
2007-07-09 15:30:00,20.22,20.23,20.21,20.22,122200.0,15.0347,15.0421,15.0272,15.0347,122200.0
2007-07-09 15:35:00,20.23,20.23,20.22,20.23,89500.0,15.0421,15.0421,15.0347,15.0421,89500.0
2007-07-09 15:40:00,20.22,20.23,20.21,20.22,196300.0,15.0347,15.0421,15.0272,15.0347,196300.0
2007-07-09 15:45:00,20.22,20.23,20.21,20.23,236900.0,15.0347,15.0421,15.0272,15.0421,236900.0
2007-07-09 15:50:00,20.22,20.23,20.19,20.19,298000.0,15.0347,15.0421,15.0124,15.0124,298000.0
2007-07-09 15:55:00,20.19,20.22,20.16,20.17,623000.0,15.0124,15.0347,14.9901,14.9975,623000.0
2007-07-10 09:30:00,20.11,20.16,20.0,20.03,662500.0,14.9529,14.9901,14.8711,14.8934,662500.0
2007-07-10 09:35:00,20.03,20.12,20.02,20.06,240200.0,14.8934,14.9603,14.886,14.9157,240200.0
2007-07-10 09:40:00,20.07,20.1,20.02,20.06,836700.0,14.9231,14.9454,14.886,14.9157,836700.0
2007-07-10 09:45:00,20.06,20.06,19.99,20.03,438100.0,14.9157,14.9157,14.8637,14.8934,438100.0
2007-07-10 09:50:00,20.02,20.03,19.98,20.0,1007300.0,14.886,14.8934,14.8562,14.8711,1007300.0
2007-07-10 09:55:00,20.0,20.02,19.98,19.99,487700.0,14.8711,14.886,14.8562,14.8637,487700.0
2007-07-10 10:00:00,19.99,20.05,19.95,19.97,1128600.0,14.8637,14.9083,14.8339,14.8488,1128600.0
2007-07-10 10:05:00,19.97,19.99,19.86,19.94,1072300.0,14.8488,14.8637,14.767,14.8265,1072300.0
2007-07-10 10:10:00,19.94,19.95,19.88,19.9,813700.0,14.8265,14.8339,14.7819,14.7967,813700.0
2007-07-10 10:15:00,19.9,19.91,19.88,19.89,339400.0,14.7967,14.8042,14.7819,14.7893,339400.0
2007-07-10 10:20:00,19.9,19.92,19.88,19.89,544500.0,14.7967,14.8116,14.7819,14.7893,544500.0
2007-07-10 10:25:00,19.89,19.9,19.84,19.87,434200.0,14.7893,14.7967,14.7521,14.7744,434200.0
2007-07-10 10:30:00,19.87,19.89,19.83,19.83,626800.0,14.7744,14.7893,14.7447,14.7447,626800.0
2007-07-10 10:35:00,19.83,19.86,19.82,19.85,357600.0,14.7447,14.767,14.7372,14.7596,357600.0
2007-07-10 10:40:00,19.85,19.9,19.84,19.89,461900.0,14.7596,14.7967,14.7521,14.7893,461900.0
2007-07-10 10:45:00,19.88,19.88,19.81,19.83,304900.0,14.7819,14.7819,14.7298,14.7447,304900.0
2007-07-10 10:50:00,19.82,19.86,19.82,19.84,374800.0,14.7372,14.767,14.7372,14.7521,374800.0
2007-07-10 10:55:00,19.84,19.86,19.83,19.85,518000.0,14.7521,14.767,14.7447,14.7596,518000.0
2007-07-10 11:00:00,19.85,19.89,19.85,19.89,245900.0,14.7596,14.7893,14.7596,14.7893,245900.0
2007-07-10 11:05:00,19.89,19.94,19.89,19.94,218700.0,14.7893,14.8265,14.7893,14.8265,218700.0
2007-07-10 11:10:00,19.94,19.97,19.93,19.97,493600.0,14.8265,14.8488,14.819,14.8488,493600.0
2007-07-10 11:15:00,19.97,20.01,19.96,20.0,398400.0,14.8488,14.8785,14.8413,14.8711,398400.0
2007-07-10 11:20:00,19.99,20.0,19.98,19.99,162100.0,14.8637,14.8711,14.8562,14.8637,162100.0
2007-07-10 11:25:00,19.98,19.99,19.95,19.97,472700.0,14.8562,14.8637,14.8339,14.8488,472700.0
2007-07-10 11:30:00,19.98,19.98,19.94,19.95,142200.0,14.8562,14.8562,14.8265,14.8339,142200.0
2007-07-10 11:35:00,19.96,19.97,19.94,19.94,96000.0,14.8413,14.8488,14.8265,14.8265,96000.0
2007-07-10 11:40:00,19.94,19.97,19.94,19.97,100100.0,14.8265,14.8488,14.8265,14.8488,100100.0
2007-07-10 11:45:00,19.96,19.97,19.96,19.96,54800.0,14.8413,14.8488,14.8413,14.8413,54800.0
2007-07-10 11:50:00,19.96,19.99,19.96,19.98,68300.0,14.8413,14.8637,14.8413,14.8562,68300.0
2007-07-10 11:55:00,19.97,19.99,19.97,19.99,71500.0,14.8488,14.8637,14.8488,14.8637,71500.0
2007-07-10 12:00:00,19.99,20.0,19.95,19.99,123300.0,14.8637,14.8711,14.8339,14.8637,123300.0
2007-07-10 12:05:00,19.98,19.99,19.98,19.99,69500.0,14.8562,14.8637,14.8562,14.8637,69500.0
2007-07-10 12:10:00,19.98,19.99,19.96,19.96,169600.0,14.8562,14.8637,14.8413,14.8413,169600.0
2007-07-10 12:15:00,19.96,19.97,19.95,19.95,127400.0,14.8413,14.8488,14.8339,14.8339,127400.0
2007-07-10 12:20:00,19.94,19.95,19.92,19.93,396200.0,14.8265,14.8339,14.8116,14.819,396200.0
2007-07-10 12:25:00,19.92,19.93,19.91,19.92,95100.0,14.8116,14.819,14.8042,14.8116,95100.0
2007-07-10 12:30:00,19.93,19.95,19.92,19.94,234500.0,14.819,14.8339,14.8116,14.8265,234500.0
2007-07-10 12:35:00,19.94,19.96,19.93,19.93,196800.0,14.8265,14.8413,14.819,14.819,196800.0
2007-07-10 12:40:00,19.94,19.94,19.93,19.94,47800.0,14.8265,14.8265,14.819,14.8265,47800.0
2007-07-10 12:45:00,19.93,19.94,19.9,19.91,225600.0,14.819,14.8265,14.7967,14.8042,225600.0
2007-07-10 12:50:00,19.93,19.93,19.91,19.93,124700.0,14.819,14.819,14.8042,14.819,124700.0
2007-07-10 12:55:00,19.93,19.95,19.89,19.89,465100.0,14.819,14.8339,14.7893,14.7893,465100.0
2007-07-10 13:00:00,19.9,19.93,19.89,19.91,414800.0,14.7967,14.819,14.7893,14.8042,414800.0
2007-07-10 13:05:00,19.9,19.92,19.9,19.91,107400.0,14.7967,14.8116,14.7967,14.8042,107400.0
2007-07-10 13:10:00,19.91,19.95,19.91,19.94,172500.0,14.8042,14.8339,14.8042,14.8265,172500.0
2007-07-10 13:15:00,19.94,19.94,19.92,19.94,110200.0,14.8265,14.8265,14.8116,14.8265,110200.0
2007-07-10 13:20:00,19.94,19.94,19.9,19.92,277500.0,14.8265,14.8265,14.7967,14.8116,277500.0
2007-07-10 13:25:00,19.91,19.92,19.89,19.9,226200.0,14.8042,14.8116,14.7893,14.7967,226200.0
2007-07-10 13:30:00,19.91,19.93,19.9,19.92,115100.0,14.8042,14.819,14.7967,14.8116,115100.0
2007-07-10 13:35:00,19.93,19.95,19.92,19.94,203600.0,14.819,14.8339,14.8116,14.8265,203600.0
2007-07-10 13:40:00,19.93,19.94,19.91,19.93,103400.0,14.819,14.8265,14.8042,14.819,103400.0
2007-07-10 13:45:00,19.93,19.93,19.84,19.85,491200.0,14.819,14.819,14.7521,14.7596,491200.0
2007-07-10 13:50:00,19.85,19.86,19.81,19.85,278400.0,14.7596,14.767,14.7298,14.7596,278400.0
2007-07-10 13:55:00,19.86,19.89,19.85,19.87,231000.0,14.767,14.7893,14.7596,14.7744,231000.0
2007-07-10 14:00:00,19.87,19.9,19.85,19.88,327400.0,14.7744,14.7967,14.7596,14.7819,327400.0
2007-07-10 14:05:00,19.88,19.9,19.86,19.89,165100.0,14.7819,14.7967,14.767,14.7893,165100.0
2007-07-10 14:10:00,19.87,19.92,19.87,19.88,436300.0,14.7744,14.8116,14.7744,14.7819,436300.0
2007-07-10 14:15:00,19.87,19.91,19.86,19.9,162700.0,14.7744,14.8042,14.767,14.7967,162700.0
2007-07-10 14:20:00,19.89,19.9,19.88,19.89,93500.0,14.7893,14.7967,14.7819,14.7893,93500.0
2007-07-10 14:25:00,19.89,19.89,19.86,19.88,110500.0,14.7893,14.7893,14.767,14.7819,110500.0
2007-07-10 14:30:00,19.88,19.88,19.86,19.87,81500.0,14.7819,14.7819,14.767,14.7744,81500.0
2007-07-10 14:35:00,19.86,19.89,19.86,19.89,182400.0,14.767,14.7893,14.767,14.7893,182400.0
2007-07-10 14:40:00,19.88,19.91,19.88,19.9,117000.0,14.7819,14.8042,14.7819,14.7967,117000.0
2007-07-10 14:45:00,19.9,19.9,19.83,19.83,229300.0,14.7967,14.7967,14.7447,14.7447,229300.0
2007-07-10 14:50:00,19.84,19.86,19.83,19.86,104600.0,14.7521,14.767,14.7447,14.767,104600.0
2007-07-10 14:55:00,19.87,19.87,19.84,19.84,122400.0,14.7744,14.7744,14.7521,14.7521,122400.0
2007-07-10 15:00:00,19.84,19.85,19.83,19.83,81100.0,14.7521,14.7596,14.7447,14.7447,81100.0
2007-07-10 15:05:00,19.83,19.84,19.8,19.84,284200.0,14.7447,14.7521,14.7224,14.7521,284200.0
2007-07-10 15:10:00,19.83,19.86,19.81,19.83,283000.0,14.7447,14.767,14.7298,14.7447,283000.0
2007-07-10 15:15:00,19.82,19.88,19.82,19.86,167400.0,14.7372,14.7819,14.7372,14.767,167400.0
2007-07-10 15:20:00,19.86,19.89,19.86,19.89,162600.0,14.767,14.7893,14.767,14.7893,162600.0
2007-07-10 15:25:00,19.88,19.88,19.85,19.86,282400.0,14.7819,14.7819,14.7596,14.767,282400.0
2007-07-10 15:30:00,19.85,19.86,19.83,19.84,242500.0,14.7596,14.767,14.7447,14.7521,242500.0
2007-07-10 15:35:00,19.85,19.85,19.84,19.85,127600.0,14.7596,14.7596,14.7521,14.7596,127600.0
2007-07-10 15:40:00,19.85,19.85,19.84,19.84,269900.0,14.7596,14.7596,14.7521,14.7521,269900.0
2007-07-10 15:45:00,19.84,19.85,19.83,19.84,369300.0,14.7521,14.7596,14.7447,14.7521,369300.0
2007-07-10 15:50:00,19.84,19.84,19.83,19.84,257000.0,14.7521,14.7521,14.7447,14.7521,257000.0
2007-07-10 15:55:00,19.83,19.85,19.82,19.83,678000.0,14.7447,14.7596,14.7372,14.7447,678000.0
2007-07-11 09:30:00,19.8,19.94,19.77,19.9,630400.0,14.7224,14.8265,14.7001,14.7967,630400.0
2007-07-11 09:35:00,19.9,19.93,19.85,19.88,671900.0,14.7967,14.819,14.7596,14.7819,671900.0
2007-07-11 09:40:00,19.89,19.89,19.75,19.78,580100.0,14.7893,14.7893,14.6852,14.7075,580100.0
2007-07-11 09:45:00,19.78,19.86,19.77,19.84,347400.0,14.7075,14.767,14.7001,14.7521,347400.0
2007-07-11 09:50:00,19.84,19.84,19.77,19.78,230300.0,14.7521,14.7521,14.7001,14.7075,230300.0
2007-07-11 09:55:00,19.78,19.82,19.75,19.81,340000.0,14.7075,14.7372,14.6852,14.7298,340000.0
2007-07-11 10:00:00,19.81,19.9,19.79,19.89,591300.0,14.7298,14.7967,14.7149,14.7893,591300.0
2007-07-11 10:05:00,19.9,19.92,19.87,19.89,306900.0,14.7967,14.8116,14.7744,14.7893,306900.0
2007-07-11 10:10:00,19.89,19.94,19.89,19.92,357700.0,14.7893,14.8265,14.7893,14.8116,357700.0
2007-07-11 10:15:00,19.92,19.99,19.92,19.93,561400.0,14.8116,14.8637,14.8116,14.819,561400.0
2007-07-11 10:20:00,19.92,19.94,19.91,19.94,511900.0,14.8116,14.8265,14.8042,14.8265,511900.0
2007-07-11 10:25:00,19.93,19.94,19.88,19.9,639300.0,14.819,14.8265,14.7819,14.7967,639300.0
2007-07-11 10:30:00,19.9,19.91,19.81,19.82,1153100.0,14.7967,14.8042,14.7298,14.7372,1153100.0
2007-07-11 10:35:00,19.81,19.85,19.79,19.8,617500.0,14.7298,14.7596,14.7149,14.7224,617500.0
2007-07-11 10:40:00,19.79,19.84,19.79,19.81,474600.0,14.7149,14.7521,14.7149,14.7298,474600.0
2007-07-11 10:45:00,19.81,19.83,19.77,19.77,523900.0,14.7298,14.7447,14.7001,14.7001,523900.0
2007-07-11 10:50:00,19.78,19.8,19.77,19.78,470500.0,14.7075,14.7224,14.7001,14.7075,470500.0
2007-07-11 10:55:00,19.79,19.93,19.78,19.79,264600.0,14.7149,14.819,14.7075,14.7149,264600.0
2007-07-11 11:00:00,19.79,19.81,19.76,19.76,486700.0,14.7149,14.7298,14.6926,14.6926,486700.0
2007-07-11 11:05:00,19.77,19.78,19.71,19.71,750500.0,14.7001,14.7075,14.6555,14.6555,750500.0
2007-07-11 11:10:00,19.71,19.73,19.67,19.73,487900.0,14.6555,14.6703,14.6257,14.6703,487900.0
2007-07-11 11:15:00,19.73,19.82,19.72,19.81,297800.0,14.6703,14.7372,14.6629,14.7298,297800.0
2007-07-11 11:20:00,19.82,19.83,19.8,19.83,96000.0,14.7372,14.7447,14.7224,14.7447,96000.0
2007-07-11 11:25:00,19.83,19.86,19.82,19.83,361900.0,14.7447,14.767,14.7372,14.7447,361900.0
2007-07-11 11:30:00,19.83,19.84,19.81,19.81,203500.0,14.7447,14.7521,14.7298,14.7298,203500.0
2007-07-11 11:35:00,19.81,19.85,19.81,19.84,315900.0,14.7298,14.7596,14.7298,14.7521,315900.0
2007-07-11 11:40:00,19.84,19.85,19.81,19.84,113200.0,14.7521,14.7596,14.7298,14.7521,113200.0
2007-07-11 11:45:00,19.84,19.85,19.82,19.83,60700.0,14.7521,14.7596,14.7372,14.7447,60700.0
2007-07-11 11:50:00,19.82,19.83,19.81,19.81,136600.0,14.7372,14.7447,14.7298,14.7298,136600.0
2007-07-11 11:55:00,19.82,19.83,19.81,19.82,101200.0,14.7372,14.7447,14.7298,14.7372,101200.0
2007-07-11 12:00:00,19.82,19.84,19.81,19.83,246000.0,14.7372,14.7521,14.7298,14.7447,246000.0
2007-07-11 12:05:00,19.84,19.84,19.82,19.82,48700.0,14.7521,14.7521,14.7372,14.7372,48700.0
2007-07-11 12:10:00,19.83,19.87,19.82,19.85,165600.0,14.7447,14.7744,14.7372,14.7596,165600.0
2007-07-11 12:15:00,19.85,19.86,19.84,19.85,184400.0,14.7596,14.767,14.7521,14.7596,184400.0
2007-07-11 12:20:00,19.85,19.88,19.84,19.86,191800.0,14.7596,14.7819,14.7521,14.767,191800.0
2007-07-11 12:25:00,19.86,19.89,19.86,19.88,143900.0,14.767,14.7893,14.767,14.7819,143900.0
2007-07-11 12:30:00,19.87,19.89,19.87,19.89,78700.0,14.7744,14.7893,14.7744,14.7893,78700.0
2007-07-11 12:35:00,19.88,19.89,19.85,19.88,243500.0,14.7819,14.7893,14.7596,14.7819,243500.0
2007-07-11 12:40:00,19.88,19.9,19.87,19.89,222800.0,14.7819,14.7967,14.7744,14.7893,222800.0
2007-07-11 12:45:00,19.89,19.89,19.87,19.87,150500.0,14.7893,14.7893,14.7744,14.7744,150500.0
2007-07-11 12:50:00,19.87,19.91,19.87,19.9,233300.0,14.7744,14.8042,14.7744,14.7967,233300.0
2007-07-11 12:55:00,19.9,19.92,19.89,19.89,127100.0,14.7967,14.8116,14.7893,14.7893,127100.0
2007-07-11 13:00:00,19.9,19.9,19.88,19.89,56700.0,14.7967,14.7967,14.7819,14.7893,56700.0
2007-07-11 13:05:00,19.88,19.89,19.87,19.89,60300.0,14.7819,14.7893,14.7744,14.7893,60300.0
2007-07-11 13:10:00,19.88,19.89,19.86,19.89,125100.0,14.7819,14.7893,14.767,14.7893,125100.0
2007-07-11 13:15:00,19.88,19.9,19.88,19.9,186800.0,14.7819,14.7967,14.7819,14.7967,186800.0
2007-07-11 13:20:00,19.9,19.9,19.87,19.87,111100.0,14.7967,14.7967,14.7744,14.7744,111100.0
2007-07-11 13:25:00,19.87,19.9,19.87,19.9,104800.0,14.7744,14.7967,14.7744,14.7967,104800.0
2007-07-11 13:30:00,19.89,19.9,19.87,19.88,62000.0,14.7893,14.7967,14.7744,14.7819,62000.0
2007-07-11 13:35:00,19.87,19.9,19.86,19.89,215000.0,14.7744,14.7967,14.767,14.7893,215000.0
2007-07-11 13:40:00,19.89,19.89,19.88,19.88,36500.0,14.7893,14.7893,14.7819,14.7819,36500.0
2007-07-11 13:45:00,19.88,19.93,19.88,19.92,275000.0,14.7819,14.819,14.7819,14.8116,275000.0
2007-07-11 13:50:00,19.92,19.94,19.92,19.93,116400.0,14.8116,14.8265,14.8116,14.819,116400.0
2007-07-11 13:55:00,19.94,19.94,19.91,19.91,315400.0,14.8265,14.8265,14.8042,14.8042,315400.0
2007-07-11 14:00:00,19.91,19.95,19.91,19.95,320900.0,14.8042,14.8339,14.8042,14.8339,320900.0
2007-07-11 14:05:00,19.95,19.95,19.89,19.91,334400.0,14.8339,14.8339,14.7893,14.8042,334400.0
2007-07-11 14:10:00,19.92,19.94,19.91,19.93,287900.0,14.8116,14.8265,14.8042,14.819,287900.0
2007-07-11 14:15:00,19.93,19.95,19.92,19.95,259500.0,14.819,14.8339,14.8116,14.8339,259500.0
2007-07-11 14:20:00,19.93,19.98,19.93,19.98,227800.0,14.819,14.8562,14.819,14.8562,227800.0
2007-07-11 14:25:00,19.97,19.98,19.97,19.98,117700.0,14.8488,14.8562,14.8488,14.8562,117700.0
2007-07-11 14:30:00,19.97,19.98,19.93,19.94,236000.0,14.8488,14.8562,14.819,14.8265,236000.0
2007-07-11 14:35:00,19.94,19.95,19.94,19.94,49600.0,14.8265,14.8339,14.8265,14.8265,49600.0
2007-07-11 14:40:00,19.94,19.95,19.93,19.95,311100.0,14.8265,14.8339,14.819,14.8339,311100.0
2007-07-11 14:45:00,19.95,19.96,19.93,19.93,195000.0,14.8339,14.8413,14.819,14.819,195000.0
2007-07-11 14:50:00,19.92,19.95,19.88,19.88,184900.0,14.8116,14.8339,14.7819,14.7819,184900.0
2007-07-11 14:55:00,19.88,19.91,19.88,19.91,175000.0,14.7819,14.8042,14.7819,14.8042,175000.0
2007-07-11 15:00:00,19.91,19.92,19.9,19.92,39100.0,14.8042,14.8116,14.7967,14.8116,39100.0
2007-07-11 15:05:00,19.92,19.97,19.91,19.97,289400.0,14.8116,14.8488,14.8042,14.8488,289400.0
2007-07-11 15:10:00,19.97,19.99,19.93,19.99,270700.0,14.8488,14.8637,14.819,14.8637,270700.0
2007-07-11 15:15:00,19.98,19.99,19.98,19.99,179500.0,14.8562,14.8637,14.8562,14.8637,179500.0
2007-07-11 15:20:00,19.99,19.99,19.98,19.98,149800.0,14.8637,14.8637,14.8562,14.8562,149800.0
2007-07-11 15:25:00,19.98,20.0,19.98,20.0,181900.0,14.8562,14.8711,14.8562,14.8711,181900.0
2007-07-11 15:30:00,19.99,20.03,19.99,20.0,500100.0,14.8637,14.8934,14.8637,14.8711,500100.0
2007-07-11 15:35:00,20.0,20.01,19.99,19.99,296400.0,14.8711,14.8785,14.8637,14.8637,296400.0
2007-07-11 15:40:00,19.99,20.03,19.99,20.03,431300.0,14.8637,14.8934,14.8637,14.8934,431300.0
2007-07-11 15:45:00,20.02,20.02,19.99,19.99,346800.0,14.886,14.886,14.8637,14.8637,346800.0
2007-07-11 15:50:00,19.99,20.01,19.98,19.99,352600.0,14.8637,14.8785,14.8562,14.8637,352600.0
2007-07-11 15:55:00,19.99,20.04,19.98,20.02,694000.0,14.8637,14.9008,14.8562,14.886,694000.0
2007-07-12 09:30:00,20.02,20.05,20.01,20.03,350700.0,14.886,14.9083,14.8785,14.8934,350700.0
2007-07-12 09:35:00,20.03,20.06,20.01,20.04,591000.0,14.8934,14.9157,14.8785,14.9008,591000.0
2007-07-12 09:40:00,20.05,20.05,19.97,20.02,452900.0,14.9083,14.9083,14.8488,14.886,452900.0
2007-07-12 09:45:00,20.02,20.09,20.02,20.08,312000.0,14.886,14.938,14.886,14.9306,312000.0
2007-07-12 09:50:00,20.03,20.1,20.03,20.06,165000.0,14.8934,14.9454,14.8934,14.9157,165000.0
2007-07-12 09:55:00,20.07,20.1,20.04,20.08,252500.0,14.9231,14.9454,14.9008,14.9306,252500.0
2007-07-12 10:00:00,20.07,20.1,20.05,20.06,280700.0,14.9231,14.9454,14.9083,14.9157,280700.0
2007-07-12 10:05:00,20.07,20.12,20.06,20.09,144900.0,14.9231,14.9603,14.9157,14.938,144900.0
2007-07-12 10:10:00,20.09,20.13,20.07,20.11,338700.0,14.938,14.9678,14.9231,14.9529,338700.0
2007-07-12 10:15:00,20.12,20.15,20.11,20.13,369700.0,14.9603,14.9826,14.9529,14.9678,369700.0
2007-07-12 10:20:00,20.14,20.15,20.11,20.11,193500.0,14.9752,14.9826,14.9529,14.9529,193500.0
2007-07-12 10:25:00,20.11,20.13,20.09,20.1,153800.0,14.9529,14.9678,14.938,14.9454,153800.0
2007-07-12 10:30:00,20.1,20.15,20.1,20.14,185800.0,14.9454,14.9826,14.9454,14.9752,185800.0
2007-07-12 10:35:00,20.14,20.14,20.09,20.11,87200.0,14.9752,14.9752,14.938,14.9529,87200.0
2007-07-12 10:40:00,20.11,20.11,20.09,20.1,90600.0,14.9529,14.9529,14.938,14.9454,90600.0
2007-07-12 10:45:00,20.1,20.11,20.1,20.1,45200.0,14.9454,14.9529,14.9454,14.9454,45200.0
2007-07-12 10:50:00,20.11,20.14,20.09,20.09,614100.0,14.9529,14.9752,14.938,14.938,614100.0
2007-07-12 10:55:00,20.09,20.11,20.07,20.08,333400.0,14.938,14.9529,14.9231,14.9306,333400.0
2007-07-12 11:00:00,20.08,20.08,20.04,20.04,267700.0,14.9306,14.9306,14.9008,14.9008,267700.0
2007-07-12 11:05:00,20.05,20.06,20.02,20.05,302900.0,14.9083,14.9157,14.886,14.9083,302900.0
2007-07-12 11:10:00,20.05,20.06,20.04,20.05,185100.0,14.9083,14.9157,14.9008,14.9083,185100.0
2007-07-12 11:15:00,20.05,20.07,20.05,20.05,135900.0,14.9083,14.9231,14.9083,14.9083,135900.0
2007-07-12 11:20:00,20.05,20.06,20.04,20.04,130300.0,14.9083,14.9157,14.9008,14.9008,130300.0
2007-07-12 11:25:00,20.04,20.05,20.02,20.03,183200.0,14.9008,14.9083,14.886,14.8934,183200.0
2007-07-12 11:30:00,20.03,20.04,20.01,20.03,577300.0,14.8934,14.9008,14.8785,14.8934,577300.0
2007-07-12 11:35:00,20.03,20.04,20.01,20.04,234000.0,14.8934,14.9008,14.8785,14.9008,234000.0
2007-07-12 11:40:00,20.03,20.04,20.02,20.03,156500.0,14.8934,14.9008,14.886,14.8934,156500.0
2007-07-12 11:45:00,20.03,20.09,20.03,20.09,355200.0,14.8934,14.938,14.8934,14.938,355200.0
2007-07-12 11:50:00,20.09,20.12,20.08,20.11,207600.0,14.938,14.9603,14.9306,14.9529,207600.0
2007-07-12 11:55:00,20.1,20.12,20.1,20.11,172200.0,14.9454,14.9603,14.9454,14.9529,172200.0
2007-07-12 12:00:00,20.1,20.14,20.1,20.13,433800.0,14.9454,14.9752,14.9454,14.9678,433800.0
2007-07-12 12:05:00,20.12,20.14,20.12,20.14,263800.0,14.9603,14.9752,14.9603,14.9752,263800.0
2007-07-12 12:10:00,20.14,20.27,20.13,20.25,921500.0,14.9752,15.0718,14.9678,15.057,921500.0
2007-07-12 12:15:00,20.25,20.28,20.22,20.28,568900.0,15.057,15.0793,15.0347,15.0793,568900.0
2007-07-12 12:20:00,20.27,20.31,20.17,20.26,1267600.0,15.0718,15.1016,14.9975,15.0644,1267600.0
2007-07-12 12:25:00,20.27,20.27,20.24,20.25,201600.0,15.0718,15.0718,15.0495,15.057,201600.0
2007-07-12 12:30:00,20.24,20.34,20.23,20.33,775800.0,15.0495,15.1239,15.0421,15.1165,775800.0
2007-07-12 12:35:00,20.32,20.33,20.29,20.31,495800.0,15.109,15.1165,15.0867,15.1016,495800.0
2007-07-12 12:40:00,20.32,20.35,20.31,20.35,354200.0,15.109,15.1313,15.1016,15.1313,354200.0
2007-07-12 12:45:00,20.35,20.36,20.34,20.35,293400.0,15.1313,15.1388,15.1239,15.1313,293400.0
2007-07-12 12:50:00,20.35,20.42,20.14,20.4,595300.0,15.1313,15.1834,14.9752,15.1685,595300.0
2007-07-12 12:55:00,20.41,20.47,20.4,20.45,689200.0,15.1759,15.2206,15.1685,15.2057,689200.0
2007-07-12 13:00:00,20.45,20.5,20.44,20.48,682500.0,15.2057,15.2429,15.1983,15.228,682500.0
2007-07-12 13:05:00,20.48,20.5,20.44,20.47,1144600.0,15.228,15.2429,15.1983,15.2206,1144600.0
2007-07-12 13:10:00,20.47,20.48,20.46,20.48,181800.0,15.2206,15.228,15.2131,15.228,181800.0
2007-07-12 13:15:00,20.47,20.49,20.46,20.49,279700.0,15.2206,15.2354,15.2131,15.2354,279700.0
2007-07-12 13:20:00,20.48,20.48,20.47,20.48,107500.0,15.228,15.228,15.2206,15.228,107500.0
2007-07-12 13:25:00,20.47,20.5,20.47,20.5,193700.0,15.2206,15.2429,15.2206,15.2429,193700.0
2007-07-12 13:30:00,20.49,20.51,20.49,20.49,697500.0,15.2354,15.2503,15.2354,15.2354,697500.0
2007-07-12 13:35:00,20.5,20.55,20.49,20.55,510700.0,15.2429,15.28,15.2354,15.28,510700.0
2007-07-12 13:40:00,20.55,20.58,20.54,20.57,484700.0,15.28,15.3023,15.2726,15.2949,484700.0
2007-07-12 13:45:00,20.57,20.62,20.57,20.6,692700.0,15.2949,15.3321,15.2949,15.3172,692700.0
2007-07-12 13:50:00,20.6,20.61,20.51,20.53,588000.0,15.3172,15.3247,15.2503,15.2652,588000.0
2007-07-12 13:55:00,20.53,20.54,20.49,20.49,254900.0,15.2652,15.2726,15.2354,15.2354,254900.0
2007-07-12 14:00:00,20.49,20.53,20.48,20.49,398800.0,15.2354,15.2652,15.228,15.2354,398800.0
2007-07-12 14:05:00,20.49,20.51,20.44,20.47,610400.0,15.2354,15.2503,15.1983,15.2206,610400.0
2007-07-12 14:10:00,20.47,20.5,20.46,20.5,146300.0,15.2206,15.2429,15.2131,15.2429,146300.0
2007-07-12 14:15:00,20.5,20.5,20.46,20.47,205500.0,15.2429,15.2429,15.2131,15.2206,205500.0
2007-07-12 14:20:00,20.47,20.48,20.47,20.47,79800.0,15.2206,15.228,15.2206,15.2206,79800.0
2007-07-12 14:25:00,20.48,20.54,20.47,20.53,370900.0,15.228,15.2726,15.2206,15.2652,370900.0
2007-07-12 14:30:00,20.53,20.56,20.5,20.55,257600.0,15.2652,15.2875,15.2429,15.28,257600.0
2007-07-12 14:35:00,20.54,20.55,20.5,20.51,270600.0,15.2726,15.28,15.2429,15.2503,270600.0
2007-07-12 14:40:00,20.51,20.55,20.51,20.53,283700.0,15.2503,15.28,15.2503,15.2652,283700.0
2007-07-12 14:45:00,20.53,20.61,20.52,20.6,613600.0,15.2652,15.3247,15.2577,15.3172,613600.0
2007-07-12 14:50:00,20.6,20.61,20.58,20.61,327000.0,15.3172,15.3247,15.3023,15.3247,327000.0
2007-07-12 14:55:00,20.6,20.65,20.6,20.64,714100.0,15.3172,15.3544,15.3172,15.347,714100.0
2007-07-12 15:00:00,20.62,20.65,20.62,20.65,359000.0,15.3321,15.3544,15.3321,15.3544,359000.0
2007-07-12 15:05:00,20.65,20.66,20.63,20.66,459400.0,15.3544,15.3618,15.3395,15.3618,459400.0
2007-07-12 15:10:00,20.65,20.68,20.65,20.67,403400.0,15.3544,15.3767,15.3544,15.3693,403400.0
2007-07-12 15:15:00,20.67,20.68,20.62,20.63,722500.0,15.3693,15.3767,15.3321,15.3395,722500.0
2007-07-12 15:20:00,20.63,20.66,20.6,20.64,440500.0,15.3395,15.3618,15.3172,15.347,440500.0
2007-07-12 15:25:00,20.63,20.72,20.63,20.71,887200.0,15.3395,15.4064,15.3395,15.399,887200.0
2007-07-12 15:30:00,20.71,20.74,20.66,20.71,797500.0,15.399,15.4213,15.3618,15.399,797500.0
2007-07-12 15:35:00,20.71,20.74,20.67,20.72,765900.0,15.399,15.4213,15.3693,15.4064,765900.0
2007-07-12 15:40:00,20.72,20.74,20.71,20.72,569200.0,15.4064,15.4213,15.399,15.4064,569200.0
2007-07-12 15:45:00,20.71,20.72,20.68,20.7,673000.0,15.399,15.4064,15.3767,15.3916,673000.0
2007-07-12 15:50:00,20.69,20.71,20.69,20.71,662300.0,15.3841,15.399,15.3841,15.399,662300.0
2007-07-12 15:55:00,20.7,20.75,20.7,20.75,895900.0,15.3916,15.4288,15.3916,15.4288,895900.0
2007-07-13 09:30:00,20.65,20.84,20.64,20.82,1083600.0,15.3544,15.4957,15.347,15.4808,1083600.0
2007-07-13 09:35:00,20.82,20.93,20.82,20.92,821700.0,15.4808,15.5626,15.4808,15.5552,821700.0
2007-07-13 09:40:00,20.92,20.95,20.83,20.83,752000.0,15.5552,15.5775,15.4882,15.4882,752000.0
2007-07-13 09:45:00,20.83,20.9,20.83,20.9,283400.0,15.4882,15.5403,15.4882,15.5403,283400.0
2007-07-13 09:50:00,20.9,20.98,20.89,20.95,834000.0,15.5403,15.5998,15.5329,15.5775,834000.0
2007-07-13 09:55:00,20.95,20.96,20.84,20.89,572100.0,15.5775,15.5849,15.4957,15.5329,572100.0
2007-07-13 10:00:00,20.9,20.93,20.85,20.89,517100.0,15.5403,15.5626,15.5031,15.5329,517100.0
2007-07-13 10:05:00,20.9,20.92,20.87,20.88,383900.0,15.5403,15.5552,15.518,15.5254,383900.0
2007-07-13 10:10:00,20.87,20.88,20.79,20.8,439000.0,15.518,15.5254,15.4585,15.4659,439000.0
2007-07-13 10:15:00,20.8,20.88,20.79,20.87,506000.0,15.4659,15.5254,15.4585,15.518,506000.0
2007-07-13 10:20:00,20.87,20.88,20.78,20.8,389000.0,15.518,15.5254,15.4511,15.4659,389000.0
2007-07-13 10:25:00,20.8,20.82,20.72,20.77,423400.0,15.4659,15.4808,15.4064,15.4436,423400.0
2007-07-13 10:30:00,20.77,20.81,20.72,20.74,333600.0,15.4436,15.4734,15.4064,15.4213,333600.0
2007-07-13 10:35:00,20.74,20.75,20.68,20.7,582000.0,15.4213,15.4288,15.3767,15.3916,582000.0
2007-07-13 10:40:00,20.7,20.71,20.69,20.7,432600.0,15.3916,15.399,15.3841,15.3916,432600.0
2007-07-13 10:45:00,20.7,20.73,20.68,20.7,495500.0,15.3916,15.4139,15.3767,15.3916,495500.0
2007-07-13 10:50:00,20.69,20.72,20.69,20.69,2874100.0,15.3841,15.4064,15.3841,15.3841,2874100.0
2007-07-13 10:55:00,20.69,20.7,20.67,20.69,1726500.0,15.3841,15.3916,15.3693,15.3841,1726500.0
2007-07-13 11:00:00,20.7,20.7,20.65,20.69,7305800.0,15.3916,15.3916,15.3544,15.3841,7305800.0
2007-07-13 11:05:00,20.69,20.7,20.65,20.66,456900.0,15.3841,15.3916,15.3544,15.3618,456900.0
2007-07-13 11:10:00,20.66,20.68,20.6,20.62,570400.0,15.3618,15.3767,15.3172,15.3321,570400.0
2007-07-13 11:15:00,20.62,20.65,20.62,20.63,482500.0,15.3321,15.3544,15.3321,15.3395,482500.0
2007-07-13 11:20:00,20.63,20.67,20.63,20.67,374900.0,15.3395,15.3693,15.3395,15.3693,374900.0
2007-07-13 11:25:00,20.67,20.69,20.65,20.68,129600.0,15.3693,15.3841,15.3544,15.3767,129600.0
2007-07-13 11:30:00,20.67,20.68,20.65,20.65,160500.0,15.3693,15.3767,15.3544,15.3544,160500.0
2007-07-13 11:35:00,20.66,20.66,20.64,20.65,170800.0,15.3618,15.3618,15.347,15.3544,170800.0
2007-07-13 11:40:00,20.65,20.67,20.65,20.65,112600.0,15.3544,15.3693,15.3544,15.3544,112600.0
2007-07-13 11:45:00,20.65,20.66,20.61,20.61,263300.0,15.3544,15.3618,15.3247,15.3247,263300.0
2007-07-13 11:50:00,20.61,20.63,20.61,20.63,75400.0,15.3247,15.3395,15.3247,15.3395,75400.0
2007-07-13 11:55:00,20.62,20.64,20.61,20.62,102700.0,15.3321,15.347,15.3247,15.3321,102700.0
2007-07-13 12:00:00,20.62,20.63,20.62,20.62,104600.0,15.3321,15.3395,15.3321,15.3321,104600.0
2007-07-13 12:05:00,20.63,20.64,20.61,20.62,134100.0,15.3395,15.347,15.3247,15.3321,134100.0
2007-07-13 12:10:00,20.63,20.64,20.62,20.64,43800.0,15.3395,15.347,15.3321,15.347,43800.0
2007-07-13 12:15:00,20.63,20.64,20.62,20.63,35600.0,15.3395,15.347,15.3321,15.3395,35600.0
2007-07-13 12:20:00,20.63,20.63,20.62,20.63,177100.0,15.3395,15.3395,15.3321,15.3395,177100.0
2007-07-13 12:25:00,20.63,20.65,20.62,20.64,434400.0,15.3395,15.3544,15.3321,15.347,434400.0
2007-07-13 12:30:00,20.65,20.65,20.64,20.64,23700.0,15.3544,15.3544,15.347,15.347,23700.0
2007-07-13 12:35:00,20.64,20.65,20.64,20.65,174000.0,15.347,15.3544,15.347,15.3544,174000.0
2007-07-13 12:40:00,20.64,20.66,20.6,20.66,3402300.0,15.347,15.3618,15.3172,15.3618,3402300.0
2007-07-13 12:45:00,20.66,20.69,20.65,20.65,303500.0,15.3618,15.3841,15.3544,15.3544,303500.0
2007-07-13 12:50:00,20.65,20.66,20.64,20.65,78400.0,15.3544,15.3618,15.347,15.3544,78400.0
2007-07-13 12:55:00,20.65,20.66,20.64,20.65,219100.0,15.3544,15.3618,15.347,15.3544,219100.0
2007-07-13 13:00:00,20.65,20.67,20.64,20.64,118900.0,15.3544,15.3693,15.347,15.347,118900.0
2007-07-13 13:05:00,20.64,20.65,20.58,20.6,363300.0,15.347,15.3544,15.3023,15.3172,363300.0
2007-07-13 13:10:00,20.6,20.63,20.59,20.61,125500.0,15.3172,15.3395,15.3098,15.3247,125500.0
2007-07-13 13:15:00,20.61,20.62,20.59,20.6,307800.0,15.3247,15.3321,15.3098,15.3172,307800.0
2007-07-13 13:20:00,20.6,20.6,20.59,20.6,232800.0,15.3172,15.3172,15.3098,15.3172,232800.0
2007-07-13 13:25:00,20.6,20.6,20.58,20.58,269600.0,15.3172,15.3172,15.3023,15.3023,269600.0
2007-07-13 13:30:00,20.58,20.59,20.58,20.58,60200.0,15.3023,15.3098,15.3023,15.3023,60200.0
2007-07-13 13:35:00,20.58,20.6,20.58,20.59,186600.0,15.3023,15.3172,15.3023,15.3098,186600.0
2007-07-13 13:40:00,20.6,20.6,20.58,20.58,100000.0,15.3172,15.3172,15.3023,15.3023,100000.0
2007-07-13 13:45:00,20.58,20.6,20.58,20.59,258300.0,15.3023,15.3172,15.3023,15.3098,258300.0
2007-07-13 13:50:00,20.59,20.59,20.54,20.54,281600.0,15.3098,15.3098,15.2726,15.2726,281600.0
2007-07-13 13:55:00,20.54,20.55,20.53,20.55,252800.0,15.2726,15.28,15.2652,15.28,252800.0
2007-07-13 14:00:00,20.55,20.55,20.53,20.54,105600.0,15.28,15.28,15.2652,15.2726,105600.0
2007-07-13 14:05:00,20.54,20.55,20.53,20.55,198500.0,15.2726,15.28,15.2652,15.28,198500.0
2007-07-13 14:10:00,20.55,20.57,20.54,20.57,652100.0,15.28,15.2949,15.2726,15.2949,652100.0
2007-07-13 14:15:00,20.57,20.58,20.55,20.57,174300.0,15.2949,15.3023,15.28,15.2949,174300.0
2007-07-13 14:20:00,20.57,20.61,20.57,20.59,429100.0,15.2949,15.3247,15.2949,15.3098,429100.0
2007-07-13 14:25:00,20.59,20.61,20.59,20.59,416300.0,15.3098,15.3247,15.3098,15.3098,416300.0
2007-07-13 14:30:00,20.6,20.6,20.58,20.59,135500.0,15.3172,15.3172,15.3023,15.3098,135500.0
2007-07-13 14:35:00,20.59,20.74,20.58,20.58,2027000.0,15.3098,15.4213,15.3023,15.3023,2027000.0
2007-07-13 14:40:00,20.58,20.61,20.58,20.6,374400.0,15.3023,15.3247,15.3023,15.3172,374400.0
2007-07-13 14:45:00,20.6,20.62,20.59,20.59,267200.0,15.3172,15.3321,15.3098,15.3098,267200.0
2007-07-13 14:50:00,20.59,20.6,20.59,20.59,256900.0,15.3098,15.3172,15.3098,15.3098,256900.0
2007-07-13 14:55:00,20.59,20.6,20.59,20.6,100800.0,15.3098,15.3172,15.3098,15.3172,100800.0
2007-07-13 15:00:00,20.59,20.6,20.58,20.58,106100.0,15.3098,15.3172,15.3023,15.3023,106100.0
2007-07-13 15:05:00,20.58,20.59,20.56,20.56,208000.0,15.3023,15.3098,15.2875,15.2875,208000.0
2007-07-13 15:10:00,20.56,20.57,20.55,20.57,160200.0,15.2875,15.2949,15.28,15.2949,160200.0
2007-07-13 15:15:00,20.56,20.59,20.55,20.57,394400.0,15.2875,15.3098,15.28,15.2949,394400.0
2007-07-13 15:20:00,20.57,20.58,20.55,20.57,283600.0,15.2949,15.3023,15.28,15.2949,283600.0
2007-07-13 15:25:00,20.57,20.57,20.54,20.55,571900.0,15.2949,15.2949,15.2726,15.28,571900.0
2007-07-13 15:30:00,20.55,20.56,20.54,20.54,338600.0,15.28,15.2875,15.2726,15.2726,338600.0
2007-07-13 15:35:00,20.54,20.55,20.54,20.54,752500.0,15.2726,15.28,15.2726,15.2726,752500.0
2007-07-13 15:40:00,20.55,20.55,20.5,20.52,1350100.0,15.28,15.28,15.2429,15.2577,1350100.0
2007-07-13 15:45:00,20.52,20.55,20.49,20.5,905200.0,15.2577,15.28,15.2354,15.2429,905200.0
2007-07-13 15:50:00,20.5,20.54,20.49,20.51,1335000.0,15.2429,15.2726,15.2354,15.2503,1335000.0
2007-07-13 15:55:00,20.51,20.52,20.45,20.47,1407900.0,15.2503,15.2577,15.2057,15.2206,1407900.0
2007-07-16 09:30:00,20.39,20.5,20.35,20.5,482400.0,15.1611,15.2429,15.1313,15.2429,482400.0
2007-07-16 09:35:00,20.5,20.54,20.47,20.5,361400.0,15.2429,15.2726,15.2206,15.2429,361400.0
2007-07-16 09:40:00,20.5,20.51,20.48,20.5,381200.0,15.2429,15.2503,15.228,15.2429,381200.0
2007-07-16 09:45:00,20.5,20.5,20.43,20.43,416700.0,15.2429,15.2429,15.1908,15.1908,416700.0
2007-07-16 09:50:00,20.44,20.45,20.43,20.43,274000.0,15.1983,15.2057,15.1908,15.1908,274000.0
2007-07-16 09:55:00,20.43,20.46,20.43,20.45,312000.0,15.1908,15.2131,15.1908,15.2057,312000.0
2007-07-16 10:00:00,20.45,20.46,20.44,20.45,200500.0,15.2057,15.2131,15.1983,15.2057,200500.0
2007-07-16 10:05:00,20.45,20.46,20.44,20.44,131900.0,15.2057,15.2131,15.1983,15.1983,131900.0
2007-07-16 10:10:00,20.45,20.5,20.44,20.49,198800.0,15.2057,15.2429,15.1983,15.2354,198800.0
2007-07-16 10:15:00,20.5,20.57,20.5,20.56,973300.0,15.2429,15.2949,15.2429,15.2875,973300.0
2007-07-16 10:20:00,20.56,20.62,20.56,20.58,910200.0,15.2875,15.3321,15.2875,15.3023,910200.0
2007-07-16 10:25:00,20.58,20.67,20.58,20.67,448900.0,15.3023,15.3693,15.3023,15.3693,448900.0
2007-07-16 10:30:00,20.66,20.68,20.63,20.63,795500.0,15.3618,15.3767,15.3395,15.3395,795500.0
2007-07-16 10:35:00,20.63,20.64,20.57,20.57,313900.0,15.3395,15.347,15.2949,15.2949,313900.0
2007-07-16 10:40:00,20.57,20.58,20.53,20.54,326600.0,15.2949,15.3023,15.2652,15.2726,326600.0
2007-07-16 10:45:00,20.54,20.54,20.47,20.48,366100.0,15.2726,15.2726,15.2206,15.228,366100.0
2007-07-16 10:50:00,20.48,20.52,20.46,20.52,438500.0,15.228,15.2577,15.2131,15.2577,438500.0
2007-07-16 10:55:00,20.52,20.55,20.51,20.53,174200.0,15.2577,15.28,15.2503,15.2652,174200.0
2007-07-16 11:00:00,20.54,20.54,20.51,20.54,195400.0,15.2726,15.2726,15.2503,15.2726,195400.0
2007-07-16 11:05:00,20.54,20.54,20.53,20.53,20500.0,15.2726,15.2726,15.2652,15.2652,20500.0
2007-07-16 11:10:00,20.53,20.56,20.53,20.55,108200.0,15.2652,15.2875,15.2652,15.28,108200.0
2007-07-16 11:15:00,20.56,20.6,20.54,20.59,181600.0,15.2875,15.3172,15.2726,15.3098,181600.0
2007-07-16 11:20:00,20.59,20.6,20.55,20.55,169500.0,15.3098,15.3172,15.28,15.28,169500.0
2007-07-16 11:25:00,20.55,20.56,20.54,20.54,68400.0,15.28,15.2875,15.2726,15.2726,68400.0
2007-07-16 11:30:00,20.54,20.56,20.54,20.55,115500.0,15.2726,15.2875,15.2726,15.28,115500.0
2007-07-16 11:35:00,20.56,20.59,20.55,20.58,224200.0,15.2875,15.3098,15.28,15.3023,224200.0
2007-07-16 11:40:00,20.58,20.59,20.57,20.57,165700.0,15.3023,15.3098,15.2949,15.2949,165700.0
2007-07-16 11:45:00,20.57,20.61,20.57,20.6,313100.0,15.2949,15.3247,15.2949,15.3172,313100.0
2007-07-16 11:50:00,20.6,20.64,20.6,20.63,177600.0,15.3172,15.347,15.3172,15.3395,177600.0
2007-07-16 11:55:00,20.63,20.64,20.6,20.6,159700.0,15.3395,15.347,15.3172,15.3172,159700.0
2007-07-16 12:00:00,20.6,20.61,20.57,20.57,96600.0,15.3172,15.3247,15.2949,15.2949,96600.0
2007-07-16 12:05:00,20.57,20.58,20.56,20.56,98600.0,15.2949,15.3023,15.2875,15.2875,98600.0
2007-07-16 12:10:00,20.57,20.63,20.55,20.55,208500.0,15.2949,15.3395,15.28,15.28,208500.0
2007-07-16 12:15:00,20.55,20.56,20.51,20.52,224100.0,15.28,15.2875,15.2503,15.2577,224100.0
2007-07-16 12:20:00,20.52,20.52,20.5,20.5,72200.0,15.2577,15.2577,15.2429,15.2429,72200.0
2007-07-16 12:25:00,20.5,20.51,20.49,20.5,241900.0,15.2429,15.2503,15.2354,15.2429,241900.0
2007-07-16 12:30:00,20.5,20.55,20.5,20.54,199700.0,15.2429,15.28,15.2429,15.2726,199700.0
2007-07-16 12:35:00,20.55,20.55,20.54,20.55,72500.0,15.28,15.28,15.2726,15.28,72500.0
2007-07-16 12:40:00,20.55,20.55,20.54,20.54,76000.0,15.28,15.28,15.2726,15.2726,76000.0
2007-07-16 12:45:00,20.55,20.56,20.54,20.56,77100.0,15.28,15.2875,15.2726,15.2875,77100.0
2007-07-16 12:50:00,20.56,20.56,20.54,20.55,48500.0,15.2875,15.2875,15.2726,15.28,48500.0
2007-07-16 12:55:00,20.55,20.55,20.54,20.54,33300.0,15.28,15.28,15.2726,15.2726,33300.0
2007-07-16 13:00:00,20.55,20.55,20.54,20.55,45700.0,15.28,15.28,15.2726,15.28,45700.0
2007-07-16 13:05:00,20.55,20.56,20.54,20.55,211600.0,15.28,15.2875,15.2726,15.28,211600.0
2007-07-16 13:10:00,20.55,20.56,20.52,20.55,262400.0,15.28,15.2875,15.2577,15.28,262400.0
2007-07-16 13:15:00,20.55,20.56,20.54,20.56,139500.0,15.28,15.2875,15.2726,15.2875,139500.0
2007-07-16 13:20:00,20.56,20.58,20.55,20.55,100700.0,15.2875,15.3023,15.28,15.28,100700.0
2007-07-16 13:25:00,20.55,20.58,20.55,20.57,130500.0,15.28,15.3023,15.28,15.2949,130500.0
2007-07-16 13:30:00,20.58,20.58,20.51,20.51,179400.0,15.3023,15.3023,15.2503,15.2503,179400.0
2007-07-16 13:35:00,20.51,20.53,20.5,20.53,131500.0,15.2503,15.2652,15.2429,15.2652,131500.0
2007-07-16 13:40:00,20.53,20.53,20.52,20.53,38100.0,15.2652,15.2652,15.2577,15.2652,38100.0
2007-07-16 13:45:00,20.52,20.55,20.52,20.55,79000.0,15.2577,15.28,15.2577,15.28,79000.0
2007-07-16 13:50:00,20.54,20.57,20.54,20.54,156100.0,15.2726,15.2949,15.2726,15.2726,156100.0
2007-07-16 13:55:00,20.54,20.55,20.51,20.55,144600.0,15.2726,15.28,15.2503,15.28,144600.0
2007-07-16 14:00:00,20.55,20.55,20.51,20.51,163300.0,15.28,15.28,15.2503,15.2503,163300.0
2007-07-16 14:05:00,20.52,20.53,20.5,20.5,156200.0,15.2577,15.2652,15.2429,15.2429,156200.0
2007-07-16 14:10:00,20.51,20.52,20.5,20.5,134000.0,15.2503,15.2577,15.2429,15.2429,134000.0
2007-07-16 14:15:00,20.5,20.51,20.5,20.5,83700.0,15.2429,15.2503,15.2429,15.2429,83700.0
2007-07-16 14:20:00,20.51,20.51,20.5,20.5,21800.0,15.2503,15.2503,15.2429,15.2429,21800.0
2007-07-16 14:25:00,20.51,20.54,20.5,20.54,179400.0,15.2503,15.2726,15.2429,15.2726,179400.0
2007-07-16 14:30:00,20.54,20.55,20.52,20.55,115200.0,15.2726,15.28,15.2577,15.28,115200.0
2007-07-16 14:35:00,20.55,20.56,20.53,20.55,173400.0,15.28,15.2875,15.2652,15.28,173400.0
2007-07-16 14:40:00,20.56,20.6,20.55,20.6,225500.0,15.2875,15.3172,15.28,15.3172,225500.0
2007-07-16 14:45:00,20.59,20.63,20.59,20.62,120700.0,15.3098,15.3395,15.3098,15.3321,120700.0
2007-07-16 14:50:00,20.62,20.63,20.59,20.59,191100.0,15.3321,15.3395,15.3098,15.3098,191100.0
2007-07-16 14:55:00,20.6,20.63,20.58,20.61,406300.0,15.3172,15.3395,15.3023,15.3247,406300.0
2007-07-16 15:00:00,20.6,20.61,20.58,20.59,99600.0,15.3172,15.3247,15.3023,15.3098,99600.0
2007-07-16 15:05:00,20.59,20.59,20.56,20.57,161300.0,15.3098,15.3098,15.2875,15.2949,161300.0
2007-07-16 15:10:00,20.57,20.61,20.56,20.6,237400.0,15.2949,15.3247,15.2875,15.3172,237400.0
2007-07-16 15:15:00,20.6,20.61,20.59,20.6,138100.0,15.3172,15.3247,15.3098,15.3172,138100.0
2007-07-16 15:20:00,20.6,20.63,20.59,20.63,165700.0,15.3172,15.3395,15.3098,15.3395,165700.0
2007-07-16 15:25:00,20.62,20.64,20.62,20.63,297800.0,15.3321,15.347,15.3321,15.3395,297800.0
2007-07-16 15:30:00,20.62,20.65,20.62,20.62,382400.0,15.3321,15.3544,15.3321,15.3321,382400.0
2007-07-16 15:35:00,20.62,20.63,20.58,20.61,333100.0,15.3321,15.3395,15.3023,15.3247,333100.0
2007-07-16 15:40:00,20.61,20.62,20.59,20.61,292600.0,15.3247,15.3321,15.3098,15.3247,292600.0
2007-07-16 15:45:00,20.61,20.62,20.6,20.61,136600.0,15.3247,15.3321,15.3172,15.3247,136600.0
2007-07-16 15:50:00,20.6,20.65,20.58,20.64,674400.0,15.3172,15.3544,15.3023,15.347,674400.0
2007-07-16 15:55:00,20.64,20.66,20.63,20.63,535800.0,15.347,15.3618,15.3395,15.3395,535800.0
2007-07-17 09:30:00,20.84,20.99,20.75,20.98,1322700.0,15.4957,15.6072,15.4288,15.5998,1322700.0
2007-07-17 09:35:00,20.98,21.08,20.97,21.07,1609600.0,15.5998,15.6741,15.5923,15.6667,1609600.0
2007-07-17 09:40:00,21.07,21.2,21.05,21.18,767800.0,15.6667,15.7634,15.6518,15.7485,767800.0
2007-07-17 09:45:00,21.18,21.2,21.15,21.15,570100.0,15.7485,15.7634,15.7262,15.7262,570100.0
2007-07-17 09:50:00,21.15,21.19,21.12,21.14,452700.0,15.7262,15.7559,15.7039,15.7187,452700.0
2007-07-17 09:55:00,21.14,21.19,21.11,21.13,1133200.0,15.7187,15.7559,15.6964,15.7113,1133200.0
2007-07-17 10:00:00,21.13,21.22,21.13,21.22,2941500.0,15.7113,15.7782,15.7113,15.7782,2941500.0
2007-07-17 10:05:00,21.22,21.28,21.22,21.26,1043700.0,15.7782,15.8228,15.7782,15.808,1043700.0
2007-07-17 10:10:00,21.26,21.29,21.2,21.28,862600.0,15.808,15.8303,15.7634,15.8228,862600.0
2007-07-17 10:15:00,21.28,21.28,21.24,21.26,930700.0,15.8228,15.8228,15.7931,15.808,930700.0
2007-07-17 10:20:00,21.26,21.35,21.26,21.34,749700.0,15.808,15.8749,15.808,15.8675,749700.0
2007-07-17 10:25:00,21.34,21.36,21.32,21.34,772000.0,15.8675,15.8823,15.8526,15.8675,772000.0
2007-07-17 10:30:00,21.35,21.45,21.33,21.45,906400.0,15.8749,15.9492,15.86,15.9492,906400.0
2007-07-17 10:35:00,21.44,21.46,21.39,21.42,1068100.0,15.9418,15.9567,15.9046,15.9269,1068100.0
2007-07-17 10:40:00,21.43,21.45,21.39,21.39,602800.0,15.9344,15.9492,15.9046,15.9046,602800.0
2007-07-17 10:45:00,21.39,21.39,21.35,21.37,595600.0,15.9046,15.9046,15.8749,15.8898,595600.0
2007-07-17 10:50:00,21.37,21.42,21.36,21.41,389700.0,15.8898,15.9269,15.8823,15.9195,389700.0
2007-07-17 10:55:00,21.41,21.43,21.4,21.41,272500.0,15.9195,15.9344,15.9121,15.9195,272500.0
2007-07-17 11:00:00,21.42,21.42,21.38,21.39,857800.0,15.9269,15.9269,15.8972,15.9046,857800.0
2007-07-17 11:05:00,21.38,21.44,21.38,21.44,408900.0,15.8972,15.9418,15.8972,15.9418,408900.0
2007-07-17 11:10:00,21.44,21.48,21.43,21.47,909600.0,15.9418,15.9715,15.9344,15.9641,909600.0
2007-07-17 11:15:00,21.47,21.48,21.41,21.42,1759300.0,15.9641,15.9715,15.9195,15.9269,1759300.0
2007-07-17 11:20:00,21.43,21.43,21.37,21.41,542200.0,15.9344,15.9344,15.8898,15.9195,542200.0
2007-07-17 11:25:00,21.4,21.42,21.35,21.36,451600.0,15.9121,15.9269,15.8749,15.8823,451600.0
2007-07-17 11:30:00,21.36,21.38,21.34,21.37,252800.0,15.8823,15.8972,15.8675,15.8898,252800.0
2007-07-17 11:35:00,21.37,21.39,21.35,21.35,400800.0,15.8898,15.9046,15.8749,15.8749,400800.0
2007-07-17 11:40:00,21.36,21.36,21.33,21.36,221800.0,15.8823,15.8823,15.86,15.8823,221800.0
2007-07-17 11:45:00,21.36,21.36,21.35,21.36,168300.0,15.8823,15.8823,15.8749,15.8823,168300.0
2007-07-17 11:50:00,21.36,21.36,21.3,21.33,458800.0,15.8823,15.8823,15.8377,15.86,458800.0
2007-07-17 11:55:00,21.33,21.36,21.32,21.35,329800.0,15.86,15.8823,15.8526,15.8749,329800.0
2007-07-17 12:00:00,21.36,21.36,21.31,21.31,325000.0,15.8823,15.8823,15.8451,15.8451,325000.0
2007-07-17 12:05:00,21.31,21.32,21.27,21.29,355800.0,15.8451,15.8526,15.8154,15.8303,355800.0
2007-07-17 12:10:00,21.29,21.3,21.27,21.28,215600.0,15.8303,15.8377,15.8154,15.8228,215600.0
2007-07-17 12:15:00,21.29,21.29,21.24,21.24,330100.0,15.8303,15.8303,15.7931,15.7931,330100.0
2007-07-17 12:20:00,21.25,21.29,21.24,21.26,251600.0,15.8005,15.8303,15.7931,15.808,251600.0
2007-07-17 12:25:00,21.27,21.29,21.24,21.29,279600.0,15.8154,15.8303,15.7931,15.8303,279600.0
2007-07-17 12:30:00,21.29,21.3,21.26,21.26,241900.0,15.8303,15.8377,15.808,15.808,241900.0
2007-07-17 12:35:00,21.26,21.26,21.22,21.24,243900.0,15.808,15.808,15.7782,15.7931,243900.0
2007-07-17 12:40:00,21.25,21.31,21.23,21.31,253700.0,15.8005,15.8451,15.7857,15.8451,253700.0
2007-07-17 12:45:00,21.31,21.31,21.28,21.31,411700.0,15.8451,15.8451,15.8228,15.8451,411700.0
2007-07-17 12:50:00,21.3,21.31,21.29,21.3,159300.0,15.8377,15.8451,15.8303,15.8377,159300.0
2007-07-17 12:55:00,21.31,21.35,21.3,21.35,251900.0,15.8451,15.8749,15.8377,15.8749,251900.0
2007-07-17 13:00:00,21.34,21.34,21.29,21.32,418200.0,15.8675,15.8675,15.8303,15.8526,418200.0
2007-07-17 13:05:00,21.34,21.34,21.3,21.32,243700.0,15.8675,15.8675,15.8377,15.8526,243700.0
2007-07-17 13:10:00,21.32,21.39,21.31,21.37,462900.0,15.8526,15.9046,15.8451,15.8898,462900.0
2007-07-17 13:15:00,21.37,21.39,21.35,21.35,216200.0,15.8898,15.9046,15.8749,15.8749,216200.0
2007-07-17 13:20:00,21.36,21.38,21.35,21.38,216800.0,15.8823,15.8972,15.8749,15.8972,216800.0
2007-07-17 13:25:00,21.38,21.38,21.35,21.37,151500.0,15.8972,15.8972,15.8749,15.8898,151500.0
2007-07-17 13:30:00,21.38,21.38,21.36,21.37,97900.0,15.8972,15.8972,15.8823,15.8898,97900.0
2007-07-17 13:35:00,21.37,21.5,21.37,21.49,1328900.0,15.8898,15.9864,15.8898,15.979,1328900.0
2007-07-17 13:40:00,21.48,21.53,21.45,21.49,1600000.0,15.9715,16.0087,15.9492,15.979,1600000.0
2007-07-17 13:45:00,21.52,21.68,21.5,21.66,2090100.0,16.0013,16.1203,15.9864,16.1054,2090100.0
2007-07-17 13:50:00,21.67,22.08,21.63,21.77,3501400.0,16.1128,16.4177,16.0831,16.1872,3501400.0
2007-07-17 13:55:00,21.77,21.85,21.68,21.75,1994900.0,16.1872,16.2467,16.1203,16.1723,1994900.0
2007-07-17 14:00:00,21.75,21.79,21.68,21.78,1547600.0,16.1723,16.2021,16.1203,16.1946,1547600.0
2007-07-17 14:05:00,21.78,21.9,21.77,21.84,1501100.0,16.1946,16.2838,16.1872,16.2392,1501100.0
2007-07-17 14:10:00,21.84,21.94,21.83,21.92,1139200.0,16.2392,16.3136,16.2318,16.2987,1139200.0
2007-07-17 14:15:00,21.92,22.0,21.92,21.93,1481600.0,16.2987,16.3582,16.2987,16.3061,1481600.0
2007-07-17 14:20:00,21.93,21.97,21.93,21.95,688700.0,16.3061,16.3359,16.3061,16.321,688700.0
2007-07-17 14:25:00,21.95,21.97,21.94,21.96,465500.0,16.321,16.3359,16.3136,16.3285,465500.0
2007-07-17 14:30:00,21.96,22.03,21.96,21.97,2243100.0,16.3285,16.3805,16.3285,16.3359,2243100.0
2007-07-17 14:35:00,21.97,21.97,21.92,21.95,648900.0,16.3359,16.3359,16.2987,16.321,648900.0
2007-07-17 14:40:00,21.95,21.96,21.9,21.92,621800.0,16.321,16.3285,16.2838,16.2987,621800.0
2007-07-17 14:45:00,21.92,21.96,21.9,21.91,884000.0,16.2987,16.3285,16.2838,16.2913,884000.0
2007-07-17 14:50:00,21.91,21.98,21.88,21.97,970900.0,16.2913,16.3433,16.269,16.3359,970900.0
2007-07-17 14:55:00,21.96,22.04,21.94,22.03,819700.0,16.3285,16.3879,16.3136,16.3805,819700.0
2007-07-17 15:00:00,22.04,22.04,21.96,22.0,792200.0,16.3879,16.3879,16.3285,16.3582,792200.0
2007-07-17 15:05:00,22.0,22.05,21.96,22.01,703800.0,16.3582,16.3954,16.3285,16.3656,703800.0
2007-07-17 15:10:00,22.02,22.07,22.01,22.02,620000.0,16.3731,16.4102,16.3656,16.3731,620000.0
2007-07-17 15:15:00,22.02,22.08,21.96,21.97,799700.0,16.3731,16.4177,16.3285,16.3359,799700.0
2007-07-17 15:20:00,21.97,21.97,21.84,21.9,1597000.0,16.3359,16.3359,16.2392,16.2838,1597000.0
2007-07-17 15:25:00,21.89,22.0,21.89,21.98,1127600.0,16.2764,16.3582,16.2764,16.3433,1127600.0
2007-07-17 15:30:00,21.98,22.0,21.95,21.97,1164600.0,16.3433,16.3582,16.321,16.3359,1164600.0
2007-07-17 15:35:00,21.98,21.99,21.92,21.95,1116600.0,16.3433,16.3508,16.2987,16.321,1116600.0
2007-07-17 15:40:00,21.95,21.95,21.91,21.94,1840100.0,16.321,16.321,16.2913,16.3136,1840100.0
2007-07-17 15:45:00,21.94,21.95,21.93,21.93,865900.0,16.3136,16.321,16.3061,16.3061,865900.0
2007-07-17 15:50:00,21.93,21.94,21.8,21.82,1757400.0,16.3061,16.3136,16.2095,16.2244,1757400.0
2007-07-17 15:55:00,21.82,21.86,21.8,21.8,2487000.0,16.2244,16.2541,16.2095,16.2095,2487000.0
2007-07-18 09:30:00,21.42,21.62,21.38,21.6,1243000.0,15.9269,16.0756,15.8972,16.0608,1243000.0
2007-07-18 09:35:00,21.6,21.61,21.45,21.5,844200.0,16.0608,16.0682,15.9492,15.9864,844200.0
2007-07-18 09:40:00,21.5,21.51,21.45,21.5,1520800.0,15.9864,15.9939,15.9492,15.9864,1520800.0
2007-07-18 09:45:00,21.5,21.59,21.48,21.57,713300.0,15.9864,16.0533,15.9715,16.0385,713300.0
2007-07-18 09:50:00,21.57,21.59,21.5,21.56,574200.0,16.0385,16.0533,15.9864,16.031,574200.0
2007-07-18 09:55:00,21.56,21.67,21.51,21.65,752600.0,16.031,16.1128,15.9939,16.098,752600.0
2007-07-18 10:00:00,21.65,21.73,21.59,21.69,1083200.0,16.098,16.1574,16.0533,16.1277,1083200.0
2007-07-18 10:05:00,21.69,21.69,21.55,21.59,889700.0,16.1277,16.1277,16.0236,16.0533,889700.0
2007-07-18 10:10:00,21.58,21.58,21.51,21.52,570500.0,16.0459,16.0459,15.9939,16.0013,570500.0
2007-07-18 10:15:00,21.52,21.55,21.49,21.5,1073000.0,16.0013,16.0236,15.979,15.9864,1073000.0
2007-07-18 10:20:00,21.51,21.59,21.5,21.58,735100.0,15.9939,16.0533,15.9864,16.0459,735100.0
2007-07-18 10:25:00,21.58,21.65,21.56,21.58,418900.0,16.0459,16.098,16.031,16.0459,418900.0
2007-07-18 10:30:00,21.58,21.61,21.52,21.52,451400.0,16.0459,16.0682,16.0013,16.0013,451400.0
2007-07-18 10:35:00,21.52,21.55,21.5,21.5,570500.0,16.0013,16.0236,15.9864,15.9864,570500.0
2007-07-18 10:40:00,21.51,21.55,21.5,21.53,624900.0,15.9939,16.0236,15.9864,16.0087,624900.0
2007-07-18 10:45:00,21.53,21.54,21.36,21.37,859200.0,16.0087,16.0162,15.8823,15.8898,859200.0
2007-07-18 10:50:00,21.37,21.37,21.33,21.37,876400.0,15.8898,15.8898,15.86,15.8898,876400.0
2007-07-18 10:55:00,21.36,21.46,21.35,21.45,839100.0,15.8823,15.9567,15.8749,15.9492,839100.0
2007-07-18 11:00:00,21.46,21.53,21.45,21.49,389100.0,15.9567,16.0087,15.9492,15.979,389100.0
2007-07-18 11:05:00,21.49,21.54,21.49,21.5,257700.0,15.979,16.0162,15.979,15.9864,257700.0
2007-07-18 11:10:00,21.51,21.52,21.46,21.46,252400.0,15.9939,16.0013,15.9567,15.9567,252400.0
2007-07-18 11:15:00,21.46,21.5,21.46,21.49,323900.0,15.9567,15.9864,15.9567,15.979,323900.0
2007-07-18 11:20:00,21.49,21.54,21.49,21.53,262800.0,15.979,16.0162,15.979,16.0087,262800.0
2007-07-18 11:25:00,21.53,21.53,21.5,21.52,203400.0,16.0087,16.0087,15.9864,16.0013,203400.0
2007-07-18 11:30:00,21.52,21.52,21.5,21.51,178900.0,16.0013,16.0013,15.9864,15.9939,178900.0
2007-07-18 11:35:00,21.5,21.51,21.45,21.46,335900.0,15.9864,15.9939,15.9492,15.9567,335900.0
2007-07-18 11:40:00,21.46,21.5,21.45,21.5,218700.0,15.9567,15.9864,15.9492,15.9864,218700.0
2007-07-18 11:45:00,21.51,21.52,21.5,21.51,122400.0,15.9939,16.0013,15.9864,15.9939,122400.0
2007-07-18 11:50:00,21.51,21.51,21.46,21.46,195000.0,15.9939,15.9939,15.9567,15.9567,195000.0
2007-07-18 11:55:00,21.47,21.47,21.45,21.47,217700.0,15.9641,15.9641,15.9492,15.9641,217700.0
2007-07-18 12:00:00,21.46,21.47,21.42,21.47,519000.0,15.9567,15.9641,15.9269,15.9641,519000.0
2007-07-18 12:05:00,21.46,21.51,21.46,21.5,178200.0,15.9567,15.9939,15.9567,15.9864,178200.0
2007-07-18 12:10:00,21.5,21.55,21.48,21.53,336500.0,15.9864,16.0236,15.9715,16.0087,336500.0
2007-07-18 12:15:00,21.53,21.54,21.45,21.45,228900.0,16.0087,16.0162,15.9492,15.9492,228900.0
2007-07-18 12:20:00,21.45,21.48,21.42,21.43,346900.0,15.9492,15.9715,15.9269,15.9344,346900.0
2007-07-18 12:25:00,21.44,21.48,21.41,21.48,132100.0,15.9418,15.9715,15.9195,15.9715,132100.0
2007-07-18 12:30:00,21.47,21.52,21.45,21.48,211500.0,15.9641,16.0013,15.9492,15.9715,211500.0
2007-07-18 12:35:00,21.49,21.51,21.46,21.49,200900.0,15.979,15.9939,15.9567,15.979,200900.0
2007-07-18 12:40:00,21.49,21.52,21.49,21.5,170900.0,15.979,16.0013,15.979,15.9864,170900.0
2007-07-18 12:45:00,21.5,21.54,21.5,21.54,135300.0,15.9864,16.0162,15.9864,16.0162,135300.0
2007-07-18 12:50:00,21.54,21.55,21.5,21.5,243600.0,16.0162,16.0236,15.9864,15.9864,243600.0
2007-07-18 12:55:00,21.5,21.53,21.5,21.53,137100.0,15.9864,16.0087,15.9864,16.0087,137100.0
2007-07-18 13:00:00,21.53,21.54,21.51,21.52,136300.0,16.0087,16.0162,15.9939,16.0013,136300.0
2007-07-18 13:05:00,21.51,21.55,21.5,21.53,147200.0,15.9939,16.0236,15.9864,16.0087,147200.0
2007-07-18 13:10:00,21.53,21.54,21.45,21.48,414300.0,16.0087,16.0162,15.9492,15.9715,414300.0
2007-07-18 13:15:00,21.47,21.47,21.46,21.47,181300.0,15.9641,15.9641,15.9567,15.9641,181300.0
2007-07-18 13:20:00,21.46,21.5,21.46,21.49,156600.0,15.9567,15.9864,15.9567,15.979,156600.0
2007-07-18 13:25:00,21.48,21.51,21.44,21.44,299900.0,15.9715,15.9939,15.9418,15.9418,299900.0
2007-07-18 13:30:00,21.44,21.47,21.44,21.47,243400.0,15.9418,15.9641,15.9418,15.9641,243400.0
2007-07-18 13:35:00,21.47,21.52,21.46,21.51,166200.0,15.9641,16.0013,15.9567,15.9939,166200.0
2007-07-18 13:40:00,21.51,21.54,21.49,21.54,162000.0,15.9939,16.0162,15.979,16.0162,162000.0
2007-07-18 13:45:00,21.53,21.55,21.52,21.53,155800.0,16.0087,16.0236,16.0013,16.0087,155800.0
2007-07-18 13:50:00,21.53,21.54,21.5,21.52,198000.0,16.0087,16.0162,15.9864,16.0013,198000.0
2007-07-18 13:55:00,21.51,21.53,21.5,21.53,216200.0,15.9939,16.0087,15.9864,16.0087,216200.0
2007-07-18 14:00:00,21.52,21.53,21.51,21.52,101900.0,16.0013,16.0087,15.9939,16.0013,101900.0
2007-07-18 14:05:00,21.53,21.54,21.52,21.52,108200.0,16.0087,16.0162,16.0013,16.0013,108200.0
2007-07-18 14:10:00,21.52,21.53,21.5,21.5,139200.0,16.0013,16.0087,15.9864,15.9864,139200.0
2007-07-18 14:15:00,21.5,21.5,21.47,21.49,149600.0,15.9864,15.9864,15.9641,15.979,149600.0
2007-07-18 14:20:00,21.48,21.51,21.48,21.5,196300.0,15.9715,15.9939,15.9715,15.9864,196300.0
2007-07-18 14:25:00,21.5,21.5,21.47,21.47,140400.0,15.9864,15.9864,15.9641,15.9641,140400.0
2007-07-18 14:30:00,21.47,21.48,21.47,21.48,122900.0,15.9641,15.9715,15.9641,15.9715,122900.0
2007-07-18 14:35:00,21.49,21.5,21.47,21.48,158300.0,15.979,15.9864,15.9641,15.9715,158300.0
2007-07-18 14:40:00,21.47,21.5,21.45,21.46,247700.0,15.9641,15.9864,15.9492,15.9567,247700.0
2007-07-18 14:45:00,21.45,21.49,21.45,21.47,138500.0,15.9492,15.979,15.9492,15.9641,138500.0
2007-07-18 14:50:00,21.48,21.5,21.46,21.49,147100.0,15.9715,15.9864,15.9567,15.979,147100.0
2007-07-18 14:55:00,21.49,21.51,21.48,21.48,198400.0,15.979,15.9939,15.9715,15.9715,198400.0
2007-07-18 15:00:00,21.49,21.5,21.47,21.49,177200.0,15.979,15.9864,15.9641,15.979,177200.0
2007-07-18 15:05:00,21.49,21.51,21.48,21.48,554400.0,15.979,15.9939,15.9715,15.9715,554400.0
2007-07-18 15:10:00,21.48,21.51,21.47,21.48,616300.0,15.9715,15.9939,15.9641,15.9715,616300.0
2007-07-18 15:15:00,21.48,21.48,21.47,21.47,362100.0,15.9715,15.9715,15.9641,15.9641,362100.0
2007-07-18 15:20:00,21.47,21.5,21.46,21.49,301600.0,15.9641,15.9864,15.9567,15.979,301600.0
2007-07-18 15:25:00,21.49,21.52,21.49,21.5,245900.0,15.979,16.0013,15.979,15.9864,245900.0
2007-07-18 15:30:00,21.5,21.51,21.48,21.51,274700.0,15.9864,15.9939,15.9715,15.9939,274700.0
2007-07-18 15:35:00,21.51,21.58,21.51,21.55,688800.0,15.9939,16.0459,15.9939,16.0236,688800.0
2007-07-18 15:40:00,21.55,21.56,21.5,21.53,370300.0,16.0236,16.031,15.9864,16.0087,370300.0
2007-07-18 15:45:00,21.53,21.59,21.53,21.59,556400.0,16.0087,16.0533,16.0087,16.0533,556400.0
2007-07-18 15:50:00,21.58,21.64,21.58,21.63,664500.0,16.0459,16.0905,16.0459,16.0831,664500.0
2007-07-18 15:55:00,21.63,21.67,21.6,21.66,608300.0,16.0831,16.1128,16.0608,16.1054,608300.0
2007-07-19 09:30:00,21.62,21.78,21.62,21.71,674300.0,16.0756,16.1946,16.0756,16.1426,674300.0
2007-07-19 09:35:00,21.71,21.71,21.57,21.64,497100.0,16.1426,16.1426,16.0385,16.0905,497100.0
2007-07-19 09:40:00,21.64,21.69,21.63,21.69,181300.0,16.0905,16.1277,16.0831,16.1277,181300.0
2007-07-19 09:45:00,21.69,21.73,21.67,21.73,308800.0,16.1277,16.1574,16.1128,16.1574,308800.0
2007-07-19 09:50:00,21.73,21.8,21.73,21.8,189700.0,16.1574,16.2095,16.1574,16.2095,189700.0
2007-07-19 09:55:00,21.79,21.82,21.74,21.75,365600.0,16.2021,16.2244,16.1649,16.1723,365600.0
2007-07-19 10:00:00,21.75,21.77,21.69,21.76,484100.0,16.1723,16.1872,16.1277,16.1797,484100.0
2007-07-19 10:05:00,21.75,21.76,21.7,21.76,246800.0,16.1723,16.1797,16.1351,16.1797,246800.0
2007-07-19 10:10:00,21.76,21.76,21.74,21.75,149600.0,16.1797,16.1797,16.1649,16.1723,149600.0
2007-07-19 10:15:00,21.75,21.84,21.75,21.83,210800.0,16.1723,16.2392,16.1723,16.2318,210800.0
2007-07-19 10:20:00,21.84,21.84,21.78,21.79,359400.0,16.2392,16.2392,16.1946,16.2021,359400.0
2007-07-19 10:25:00,21.79,21.84,21.78,21.84,153200.0,16.2021,16.2392,16.1946,16.2392,153200.0
2007-07-19 10:30:00,21.84,21.84,21.78,21.81,355300.0,16.2392,16.2392,16.1946,16.2169,355300.0
2007-07-19 10:35:00,21.8,21.81,21.75,21.75,234600.0,16.2095,16.2169,16.1723,16.1723,234600.0
2007-07-19 10:40:00,21.76,21.78,21.75,21.77,125200.0,16.1797,16.1946,16.1723,16.1872,125200.0
2007-07-19 10:45:00,21.76,21.77,21.73,21.75,287100.0,16.1797,16.1872,16.1574,16.1723,287100.0
2007-07-19 10:50:00,21.75,21.76,21.7,21.71,168500.0,16.1723,16.1797,16.1351,16.1426,168500.0
2007-07-19 10:55:00,21.71,21.77,21.68,21.77,156300.0,16.1426,16.1872,16.1203,16.1872,156300.0
2007-07-19 11:00:00,21.76,21.81,21.76,21.81,156300.0,16.1797,16.2169,16.1797,16.2169,156300.0
2007-07-19 11:05:00,21.81,21.81,21.75,21.75,163100.0,16.2169,16.2169,16.1723,16.1723,163100.0
2007-07-19 11:10:00,21.75,21.78,21.73,21.76,240300.0,16.1723,16.1946,16.1574,16.1797,240300.0
2007-07-19 11:15:00,21.76,21.77,21.73,21.76,159000.0,16.1797,16.1872,16.1574,16.1797,159000.0
2007-07-19 11:20:00,21.77,21.78,21.76,21.77,194300.0,16.1872,16.1946,16.1797,16.1872,194300.0
2007-07-19 11:25:00,21.77,21.77,21.73,21.75,192300.0,16.1872,16.1872,16.1574,16.1723,192300.0
2007-07-19 11:30:00,21.75,21.81,21.75,21.8,210000.0,16.1723,16.2169,16.1723,16.2095,210000.0
2007-07-19 11:35:00,21.8,21.81,21.8,21.81,52000.0,16.2095,16.2169,16.2095,16.2169,52000.0
2007-07-19 11:40:00,21.8,21.81,21.79,21.8,85000.0,16.2095,16.2169,16.2021,16.2095,85000.0
2007-07-19 11:45:00,21.8,21.82,21.79,21.8,235500.0,16.2095,16.2244,16.2021,16.2095,235500.0
2007-07-19 11:50:00,21.8,21.81,21.78,21.78,91600.0,16.2095,16.2169,16.1946,16.1946,91600.0
2007-07-19 11:55:00,21.79,21.81,21.79,21.8,204200.0,16.2021,16.2169,16.2021,16.2095,204200.0
2007-07-19 12:00:00,21.8,21.82,21.79,21.81,457100.0,16.2095,16.2244,16.2021,16.2169,457100.0
2007-07-19 12:05:00,21.81,21.82,21.8,21.81,285700.0,16.2169,16.2244,16.2095,16.2169,285700.0
2007-07-19 12:10:00,21.81,21.81,21.79,21.79,206200.0,16.2169,16.2169,16.2021,16.2021,206200.0
2007-07-19 12:15:00,21.8,21.84,21.79,21.84,324200.0,16.2095,16.2392,16.2021,16.2392,324200.0
2007-07-19 12:20:00,21.83,21.85,21.82,21.84,180000.0,16.2318,16.2467,16.2244,16.2392,180000.0
2007-07-19 12:25:00,21.84,21.87,21.83,21.86,315700.0,16.2392,16.2615,16.2318,16.2541,315700.0
2007-07-19 12:30:00,21.86,21.87,21.86,21.86,172000.0,16.2541,16.2615,16.2541,16.2541,172000.0
2007-07-19 12:35:00,21.86,21.86,21.85,21.85,203800.0,16.2541,16.2541,16.2467,16.2467,203800.0
2007-07-19 12:40:00,21.85,21.86,21.85,21.85,162000.0,16.2467,16.2541,16.2467,16.2467,162000.0
2007-07-19 12:45:00,21.85,21.86,21.82,21.85,388400.0,16.2467,16.2541,16.2244,16.2467,388400.0
2007-07-19 12:50:00,21.86,21.93,21.85,21.9,613900.0,16.2541,16.3061,16.2467,16.2838,613900.0
2007-07-19 12:55:00,21.91,21.91,21.85,21.86,703200.0,16.2913,16.2913,16.2467,16.2541,703200.0
2007-07-19 13:00:00,21.85,21.86,21.83,21.85,163100.0,16.2467,16.2541,16.2318,16.2467,163100.0
2007-07-19 13:05:00,21.85,21.85,21.81,21.83,134300.0,16.2467,16.2467,16.2169,16.2318,134300.0
2007-07-19 13:10:00,21.82,21.85,21.82,21.83,257600.0,16.2244,16.2467,16.2244,16.2318,257600.0
2007-07-19 13:15:00,21.84,21.86,21.83,21.85,114300.0,16.2392,16.2541,16.2318,16.2467,114300.0
2007-07-19 13:20:00,21.85,21.85,21.83,21.83,69600.0,16.2467,16.2467,16.2318,16.2318,69600.0
2007-07-19 13:25:00,21.83,21.84,21.83,21.84,68600.0,16.2318,16.2392,16.2318,16.2392,68600.0
2007-07-19 13:30:00,21.84,21.84,21.82,21.83,154100.0,16.2392,16.2392,16.2244,16.2318,154100.0
2007-07-19 13:35:00,21.84,21.84,21.79,21.79,170000.0,16.2392,16.2392,16.2021,16.2021,170000.0
2007-07-19 13:40:00,21.8,21.8,21.78,21.8,153100.0,16.2095,16.2095,16.1946,16.2095,153100.0
2007-07-19 13:45:00,21.79,21.83,21.79,21.83,130100.0,16.2021,16.2318,16.2021,16.2318,130100.0
2007-07-19 13:50:00,21.82,21.84,21.82,21.84,164400.0,16.2244,16.2392,16.2244,16.2392,164400.0
2007-07-19 13:55:00,21.83,21.84,21.83,21.83,17700.0,16.2318,16.2392,16.2318,16.2318,17700.0
2007-07-19 14:00:00,21.83,21.84,21.76,21.78,303700.0,16.2318,16.2392,16.1797,16.1946,303700.0
2007-07-19 14:05:00,21.79,21.8,21.77,21.79,241200.0,16.2021,16.2095,16.1872,16.2021,241200.0
2007-07-19 14:10:00,21.78,21.79,21.72,21.75,244100.0,16.1946,16.2021,16.15,16.1723,244100.0
2007-07-19 14:15:00,21.74,21.76,21.72,21.75,166800.0,16.1649,16.1797,16.15,16.1723,166800.0
2007-07-19 14:20:00,21.76,21.77,21.74,21.74,167700.0,16.1797,16.1872,16.1649,16.1649,167700.0
2007-07-19 14:25:00,21.75,21.75,21.74,21.74,92300.0,16.1723,16.1723,16.1649,16.1649,92300.0
2007-07-19 14:30:00,21.74,21.74,21.69,21.69,257400.0,16.1649,16.1649,16.1277,16.1277,257400.0
2007-07-19 14:35:00,21.69,21.71,21.68,21.71,224400.0,16.1277,16.1426,16.1203,16.1426,224400.0
2007-07-19 14:40:00,21.72,21.72,21.69,21.72,172800.0,16.15,16.15,16.1277,16.15,172800.0
2007-07-19 14:45:00,21.71,21.72,21.69,21.72,154000.0,16.1426,16.15,16.1277,16.15,154000.0
2007-07-19 14:50:00,21.71,21.73,21.71,21.72,111200.0,16.1426,16.1574,16.1426,16.15,111200.0
2007-07-19 14:55:00,21.73,21.75,21.72,21.75,160300.0,16.1574,16.1723,16.15,16.1723,160300.0
2007-07-19 15:00:00,21.75,21.78,21.74,21.78,149400.0,16.1723,16.1946,16.1649,16.1946,149400.0
2007-07-19 15:05:00,21.78,21.8,21.76,21.8,230600.0,16.1946,16.2095,16.1797,16.2095,230600.0
2007-07-19 15:10:00,21.8,21.8,21.78,21.79,121400.0,16.2095,16.2095,16.1946,16.2021,121400.0
2007-07-19 15:15:00,21.79,21.79,21.78,21.78,114600.0,16.2021,16.2021,16.1946,16.1946,114600.0
2007-07-19 15:20:00,21.77,21.78,21.76,21.77,107500.0,16.1872,16.1946,16.1797,16.1872,107500.0
2007-07-19 15:25:00,21.76,21.78,21.76,21.78,270600.0,16.1797,16.1946,16.1797,16.1946,270600.0
2007-07-19 15:30:00,21.78,21.81,21.77,21.8,219600.0,16.1946,16.2169,16.1872,16.2095,219600.0
2007-07-19 15:35:00,21.79,21.83,21.78,21.83,331500.0,16.2021,16.2318,16.1946,16.2318,331500.0
2007-07-19 15:40:00,21.82,21.83,21.81,21.82,356700.0,16.2244,16.2318,16.2169,16.2244,356700.0
2007-07-19 15:45:00,21.81,21.84,21.81,21.83,517400.0,16.2169,16.2392,16.2169,16.2318,517400.0
2007-07-19 15:50:00,21.84,21.84,21.8,21.8,407300.0,16.2392,16.2392,16.2095,16.2095,407300.0
2007-07-19 15:55:00,21.8,21.82,21.77,21.77,393500.0,16.2095,16.2244,16.1872,16.1872,393500.0
2007-07-20 09:30:00,21.83,21.87,21.77,21.86,2570500.0,16.2318,16.2615,16.1872,16.2541,2570500.0
2007-07-20 09:35:00,21.86,21.86,21.82,21.82,379700.0,16.2541,16.2541,16.2244,16.2244,379700.0
2007-07-20 09:40:00,21.82,21.82,21.77,21.77,190000.0,16.2244,16.2244,16.1872,16.1872,190000.0
2007-07-20 09:45:00,21.77,21.8,21.74,21.74,251200.0,16.1872,16.2095,16.1649,16.1649,251200.0
2007-07-20 09:50:00,21.75,21.75,21.68,21.68,193200.0,16.1723,16.1723,16.1203,16.1203,193200.0
2007-07-20 09:55:00,21.68,21.69,21.5,21.55,503600.0,16.1203,16.1277,15.9864,16.0236,503600.0
2007-07-20 10:00:00,21.55,21.6,21.53,21.58,272200.0,16.0236,16.0608,16.0087,16.0459,272200.0
2007-07-20 10:05:00,21.58,21.62,21.56,21.57,457800.0,16.0459,16.0756,16.031,16.0385,457800.0
2007-07-20 10:10:00,21.57,21.62,21.53,21.6,332200.0,16.0385,16.0756,16.0087,16.0608,332200.0
2007-07-20 10:15:00,21.6,21.65,21.56,21.63,304500.0,16.0608,16.098,16.031,16.0831,304500.0
2007-07-20 10:20:00,21.64,21.67,21.6,21.62,441400.0,16.0905,16.1128,16.0608,16.0756,441400.0
2007-07-20 10:25:00,21.62,21.63,21.6,21.61,228700.0,16.0756,16.0831,16.0608,16.0682,228700.0
2007-07-20 10:30:00,21.61,21.63,21.57,21.58,314200.0,16.0682,16.0831,16.0385,16.0459,314200.0
2007-07-20 10:35:00,21.58,21.59,21.57,21.59,167800.0,16.0459,16.0533,16.0385,16.0533,167800.0
2007-07-20 10:40:00,21.58,21.6,21.57,21.57,185600.0,16.0459,16.0608,16.0385,16.0385,185600.0
2007-07-20 10:45:00,21.57,21.57,21.5,21.5,343500.0,16.0385,16.0385,15.9864,15.9864,343500.0
2007-07-20 10:50:00,21.5,21.54,21.45,21.47,410000.0,15.9864,16.0162,15.9492,15.9641,410000.0
2007-07-20 10:55:00,21.47,21.57,21.47,21.56,172700.0,15.9641,16.0385,15.9641,16.031,172700.0
2007-07-20 11:00:00,21.56,21.57,21.49,21.5,324200.0,16.031,16.0385,15.979,15.9864,324200.0
2007-07-20 11:05:00,21.49,21.5,21.48,21.5,265300.0,15.979,15.9864,15.9715,15.9864,265300.0
2007-07-20 11:10:00,21.49,21.5,21.48,21.5,179900.0,15.979,15.9864,15.9715,15.9864,179900.0
2007-07-20 11:15:00,21.49,21.5,21.48,21.49,144900.0,15.979,15.9864,15.9715,15.979,144900.0
2007-07-20 11:20:00,21.49,21.51,21.48,21.49,167500.0,15.979,15.9939,15.9715,15.979,167500.0
2007-07-20 11:25:00,21.48,21.51,21.48,21.49,165400.0,15.9715,15.9939,15.9715,15.979,165400.0
2007-07-20 11:30:00,21.49,21.51,21.44,21.45,381000.0,15.979,15.9939,15.9418,15.9492,381000.0
2007-07-20 11:35:00,21.44,21.45,21.38,21.4,324100.0,15.9418,15.9492,15.8972,15.9121,324100.0
2007-07-20 11:40:00,21.4,21.49,21.4,21.41,374300.0,15.9121,15.979,15.9121,15.9195,374300.0
2007-07-20 11:45:00,21.41,21.44,21.4,21.43,220800.0,15.9195,15.9418,15.9121,15.9344,220800.0
2007-07-20 11:50:00,21.43,21.44,21.39,21.42,325900.0,15.9344,15.9418,15.9046,15.9269,325900.0
2007-07-20 11:55:00,21.42,21.44,21.4,21.4,137300.0,15.9269,15.9418,15.9121,15.9121,137300.0
2007-07-20 12:00:00,21.4,21.4,21.31,21.32,376700.0,15.9121,15.9121,15.8451,15.8526,376700.0
2007-07-20 12:05:00,21.31,21.39,21.31,21.38,387000.0,15.8451,15.9046,15.8451,15.8972,387000.0
2007-07-20 12:10:00,21.38,21.41,21.37,21.41,256900.0,15.8972,15.9195,15.8898,15.9195,256900.0
2007-07-20 12:15:00,21.4,21.43,21.39,21.42,280000.0,15.9121,15.9344,15.9046,15.9269,280000.0
2007-07-20 12:20:00,21.42,21.45,21.4,21.45,130100.0,15.9269,15.9492,15.9121,15.9492,130100.0
2007-07-20 12:25:00,21.45,21.5,21.43,21.5,254500.0,15.9492,15.9864,15.9344,15.9864,254500.0
2007-07-20 12:30:00,21.5,21.5,21.46,21.48,287800.0,15.9864,15.9864,15.9567,15.9715,287800.0
2007-07-20 12:35:00,21.49,21.51,21.46,21.47,252000.0,15.979,15.9939,15.9567,15.9641,252000.0
2007-07-20 12:40:00,21.48,21.49,21.44,21.44,158100.0,15.9715,15.979,15.9418,15.9418,158100.0
2007-07-20 12:45:00,21.44,21.48,21.42,21.43,243900.0,15.9418,15.9715,15.9269,15.9344,243900.0
2007-07-20 12:50:00,21.43,21.46,21.42,21.43,198000.0,15.9344,15.9567,15.9269,15.9344,198000.0
2007-07-20 12:55:00,21.43,21.44,21.39,21.41,301800.0,15.9344,15.9418,15.9046,15.9195,301800.0
2007-07-20 13:00:00,21.4,21.42,21.37,21.4,307100.0,15.9121,15.9269,15.8898,15.9121,307100.0
2007-07-20 13:05:00,21.4,21.43,21.39,21.4,142200.0,15.9121,15.9344,15.9046,15.9121,142200.0
2007-07-20 13:10:00,21.4,21.43,21.38,21.38,179000.0,15.9121,15.9344,15.8972,15.8972,179000.0
2007-07-20 13:15:00,21.39,21.46,21.38,21.45,130400.0,15.9046,15.9567,15.8972,15.9492,130400.0
2007-07-20 13:20:00,21.45,21.46,21.41,21.46,220000.0,15.9492,15.9567,15.9195,15.9567,220000.0
2007-07-20 13:25:00,21.46,21.46,21.41,21.42,172800.0,15.9567,15.9567,15.9195,15.9269,172800.0
2007-07-20 13:30:00,21.42,21.43,21.4,21.41,83200.0,15.9269,15.9344,15.9121,15.9195,83200.0
2007-07-20 13:35:00,21.41,21.43,21.4,21.43,123600.0,15.9195,15.9344,15.9121,15.9344,123600.0
2007-07-20 13:40:00,21.43,21.48,21.42,21.44,236700.0,15.9344,15.9715,15.9269,15.9418,236700.0
2007-07-20 13:45:00,21.45,21.47,21.43,21.47,148000.0,15.9492,15.9641,15.9344,15.9641,148000.0
2007-07-20 13:50:00,21.47,21.5,21.46,21.48,143200.0,15.9641,15.9864,15.9567,15.9715,143200.0
2007-07-20 13:55:00,21.48,21.5,21.47,21.49,137600.0,15.9715,15.9864,15.9641,15.979,137600.0
2007-07-20 14:00:00,21.48,21.5,21.47,21.48,163200.0,15.9715,15.9864,15.9641,15.9715,163200.0
2007-07-20 14:05:00,21.48,21.56,21.46,21.54,213900.0,15.9715,16.031,15.9567,16.0162,213900.0
2007-07-20 14:10:00,21.55,21.56,21.52,21.54,136700.0,16.0236,16.031,16.0013,16.0162,136700.0
2007-07-20 14:15:00,21.54,21.58,21.53,21.55,253000.0,16.0162,16.0459,16.0087,16.0236,253000.0
2007-07-20 14:20:00,21.55,21.56,21.52,21.54,244700.0,16.0236,16.031,16.0013,16.0162,244700.0
2007-07-20 14:25:00,21.54,21.54,21.46,21.48,210100.0,16.0162,16.0162,15.9567,15.9715,210100.0
2007-07-20 14:30:00,21.48,21.49,21.42,21.46,235000.0,15.9715,15.979,15.9269,15.9567,235000.0
2007-07-20 14:35:00,21.46,21.46,21.42,21.43,185400.0,15.9567,15.9567,15.9269,15.9344,185400.0
2007-07-20 14:40:00,21.44,21.44,21.42,21.42,105700.0,15.9418,15.9418,15.9269,15.9269,105700.0
2007-07-20 14:45:00,21.42,21.52,21.42,21.52,361000.0,15.9269,16.0013,15.9269,16.0013,361000.0
2007-07-20 14:50:00,21.52,21.54,21.5,21.51,228800.0,16.0013,16.0162,15.9864,15.9939,228800.0
2007-07-20 14:55:00,21.52,21.52,21.5,21.5,217600.0,16.0013,16.0013,15.9864,15.9864,217600.0
2007-07-20 15:00:00,21.51,21.53,21.5,21.53,171400.0,15.9939,16.0087,15.9864,16.0087,171400.0
2007-07-20 15:05:00,21.53,21.53,21.47,21.49,236000.0,16.0087,16.0087,15.9641,15.979,236000.0
2007-07-20 15:10:00,21.49,21.5,21.46,21.47,206700.0,15.979,15.9864,15.9567,15.9641,206700.0
2007-07-20 15:15:00,21.48,21.5,21.48,21.48,145000.0,15.9715,15.9864,15.9715,15.9715,145000.0
2007-07-20 15:20:00,21.49,21.5,21.44,21.46,225300.0,15.979,15.9864,15.9418,15.9567,225300.0
2007-07-20 15:25:00,21.46,21.49,21.45,21.47,257000.0,15.9567,15.979,15.9492,15.9641,257000.0
2007-07-20 15:30:00,21.47,21.47,21.4,21.41,275100.0,15.9641,15.9641,15.9121,15.9195,275100.0
2007-07-20 15:35:00,21.4,21.43,21.39,21.41,278400.0,15.9121,15.9344,15.9046,15.9195,278400.0
2007-07-20 15:40:00,21.42,21.42,21.4,21.42,292200.0,15.9269,15.9269,15.9121,15.9269,292200.0
2007-07-20 15:45:00,21.42,21.46,21.4,21.46,346500.0,15.9269,15.9567,15.9121,15.9567,346500.0
2007-07-20 15:50:00,21.46,21.48,21.42,21.43,439100.0,15.9567,15.9715,15.9269,15.9344,439100.0
2007-07-20 15:55:00,21.44,21.46,21.43,21.46,415900.0,15.9418,15.9567,15.9344,15.9567,415900.0
2007-07-23 09:30:00,21.58,21.66,21.47,21.5,371900.0,16.0459,16.1054,15.9641,15.9864,371900.0
2007-07-23 09:35:00,21.49,21.53,21.4,21.53,311100.0,15.979,16.0087,15.9121,16.0087,311100.0
2007-07-23 09:40:00,21.53,21.59,21.49,21.53,225200.0,16.0087,16.0533,15.979,16.0087,225200.0
2007-07-23 09:45:00,21.53,21.57,21.49,21.55,105100.0,16.0087,16.0385,15.979,16.0236,105100.0
2007-07-23 09:50:00,21.56,21.62,21.52,21.53,292500.0,16.031,16.0756,16.0013,16.0087,292500.0
2007-07-23 09:55:00,21.53,21.56,21.51,21.53,101500.0,16.0087,16.031,15.9939,16.0087,101500.0
2007-07-23 10:00:00,21.53,21.6,21.53,21.58,196300.0,16.0087,16.0608,16.0087,16.0459,196300.0
2007-07-23 10:05:00,21.59,21.6,21.54,21.55,180600.0,16.0533,16.0608,16.0162,16.0236,180600.0
2007-07-23 10:10:00,21.54,21.58,21.54,21.55,110900.0,16.0162,16.0459,16.0162,16.0236,110900.0
2007-07-23 10:15:00,21.55,21.58,21.5,21.5,135000.0,16.0236,16.0459,15.9864,15.9864,135000.0
2007-07-23 10:20:00,21.5,21.53,21.48,21.53,126300.0,15.9864,16.0087,15.9715,16.0087,126300.0
2007-07-23 10:25:00,21.52,21.53,21.5,21.52,129000.0,16.0013,16.0087,15.9864,16.0013,129000.0
2007-07-23 10:30:00,21.52,21.54,21.51,21.52,110100.0,16.0013,16.0162,15.9939,16.0013,110100.0
2007-07-23 10:35:00,21.51,21.53,21.51,21.52,93200.0,15.9939,16.0087,15.9939,16.0013,93200.0
2007-07-23 10:40:00,21.53,21.56,21.52,21.55,207100.0,16.0087,16.031,16.0013,16.0236,207100.0
2007-07-23 10:45:00,21.55,21.58,21.54,21.58,130900.0,16.0236,16.0459,16.0162,16.0459,130900.0
2007-07-23 10:50:00,21.57,21.62,21.57,21.61,181500.0,16.0385,16.0756,16.0385,16.0682,181500.0
2007-07-23 10:55:00,21.61,21.67,21.6,21.66,296500.0,16.0682,16.1128,16.0608,16.1054,296500.0
2007-07-23 11:00:00,21.65,21.66,21.6,21.6,190600.0,16.098,16.1054,16.0608,16.0608,190600.0
2007-07-23 11:05:00,21.6,21.65,21.6,21.63,111900.0,16.0608,16.098,16.0608,16.0831,111900.0
2007-07-23 11:10:00,21.63,21.64,21.58,21.58,104300.0,16.0831,16.0905,16.0459,16.0459,104300.0
2007-07-23 11:15:00,21.58,21.59,21.58,21.59,65200.0,16.0459,16.0533,16.0459,16.0533,65200.0
2007-07-23 11:20:00,21.59,21.59,21.54,21.55,202600.0,16.0533,16.0533,16.0162,16.0236,202600.0
2007-07-23 11:25:00,21.54,21.58,21.54,21.58,89400.0,16.0162,16.0459,16.0162,16.0459,89400.0
2007-07-23 11:30:00,21.57,21.63,21.57,21.62,153200.0,16.0385,16.0831,16.0385,16.0756,153200.0
2007-07-23 11:35:00,21.61,21.64,21.58,21.58,113200.0,16.0682,16.0905,16.0459,16.0459,113200.0
2007-07-23 11:40:00,21.59,21.6,21.53,21.53,178600.0,16.0533,16.0608,16.0087,16.0087,178600.0
2007-07-23 11:45:00,21.53,21.54,21.51,21.54,132200.0,16.0087,16.0162,15.9939,16.0162,132200.0
2007-07-23 11:50:00,21.53,21.54,21.5,21.52,111600.0,16.0087,16.0162,15.9864,16.0013,111600.0
2007-07-23 11:55:00,21.52,21.53,21.5,21.5,109100.0,16.0013,16.0087,15.9864,15.9864,109100.0
2007-07-23 12:00:00,21.5,21.52,21.5,21.52,81900.0,15.9864,16.0013,15.9864,16.0013,81900.0
2007-07-23 12:05:00,21.52,21.52,21.48,21.52,156800.0,16.0013,16.0013,15.9715,16.0013,156800.0
2007-07-23 12:10:00,21.51,21.58,21.51,21.55,204600.0,15.9939,16.0459,15.9939,16.0236,204600.0
2007-07-23 12:15:00,21.56,21.56,21.49,21.5,90800.0,16.031,16.031,15.979,15.9864,90800.0
2007-07-23 12:20:00,21.5,21.53,21.5,21.51,80300.0,15.9864,16.0087,15.9864,15.9939,80300.0
2007-07-23 12:25:00,21.51,21.52,21.49,21.49,63800.0,15.9939,16.0013,15.979,15.979,63800.0
2007-07-23 12:30:00,21.49,21.53,21.48,21.53,130500.0,15.979,16.0087,15.9715,16.0087,130500.0
2007-07-23 12:35:00,21.53,21.56,21.52,21.56,63300.0,16.0087,16.031,16.0013,16.031,63300.0
2007-07-23 12:40:00,21.56,21.58,21.55,21.57,108500.0,16.031,16.0459,16.0236,16.0385,108500.0
2007-07-23 12:45:00,21.58,21.6,21.57,21.59,64800.0,16.0459,16.0608,16.0385,16.0533,64800.0
2007-07-23 12:50:00,21.59,21.6,21.59,21.59,72200.0,16.0533,16.0608,16.0533,16.0533,72200.0
2007-07-23 12:55:00,21.59,21.59,21.52,21.53,174700.0,16.0533,16.0533,16.0013,16.0087,174700.0
2007-07-23 13:00:00,21.53,21.55,21.51,21.51,68700.0,16.0087,16.0236,15.9939,15.9939,68700.0
2007-07-23 13:05:00,21.52,21.54,21.51,21.51,141700.0,16.0013,16.0162,15.9939,15.9939,141700.0
2007-07-23 13:10:00,21.51,21.54,21.51,21.52,111800.0,15.9939,16.0162,15.9939,16.0013,111800.0
2007-07-23 13:15:00,21.53,21.53,21.52,21.52,51300.0,16.0087,16.0087,16.0013,16.0013,51300.0
2007-07-23 13:20:00,21.53,21.54,21.5,21.5,116300.0,16.0087,16.0162,15.9864,15.9864,116300.0
2007-07-23 13:25:00,21.5,21.5,21.46,21.49,178200.0,15.9864,15.9864,15.9567,15.979,178200.0
2007-07-23 13:30:00,21.48,21.49,21.45,21.47,115600.0,15.9715,15.979,15.9492,15.9641,115600.0
2007-07-23 13:35:00,21.46,21.49,21.46,21.49,56500.0,15.9567,15.979,15.9567,15.979,56500.0
2007-07-23 13:40:00,21.49,21.49,21.45,21.46,134600.0,15.979,15.979,15.9492,15.9567,134600.0
2007-07-23 13:45:00,21.46,21.47,21.45,21.46,126500.0,15.9567,15.9641,15.9492,15.9567,126500.0
2007-07-23 13:50:00,21.46,21.49,21.45,21.47,192700.0,15.9567,15.979,15.9492,15.9641,192700.0
2007-07-23 13:55:00,21.47,21.48,21.45,21.46,189800.0,15.9641,15.9715,15.9492,15.9567,189800.0
2007-07-23 14:00:00,21.46,21.48,21.45,21.48,140100.0,15.9567,15.9715,15.9492,15.9715,140100.0
2007-07-23 14:05:00,21.47,21.48,21.43,21.45,157800.0,15.9641,15.9715,15.9344,15.9492,157800.0
2007-07-23 14:10:00,21.44,21.45,21.41,21.44,162900.0,15.9418,15.9492,15.9195,15.9418,162900.0
2007-07-23 14:15:00,21.44,21.47,21.43,21.46,162000.0,15.9418,15.9641,15.9344,15.9567,162000.0
2007-07-23 14:20:00,21.46,21.46,21.42,21.43,146500.0,15.9567,15.9567,15.9269,15.9344,146500.0
2007-07-23 14:25:00,21.44,21.48,21.42,21.45,252700.0,15.9418,15.9715,15.9269,15.9492,252700.0
2007-07-23 14:30:00,21.45,21.5,21.44,21.49,200600.0,15.9492,15.9864,15.9418,15.979,200600.0
2007-07-23 14:35:00,21.49,21.51,21.49,21.5,99200.0,15.979,15.9939,15.979,15.9864,99200.0
2007-07-23 14:40:00,21.51,21.51,21.5,21.5,61200.0,15.9939,15.9939,15.9864,15.9864,61200.0
2007-07-23 14:45:00,21.5,21.55,21.5,21.53,243700.0,15.9864,16.0236,15.9864,16.0087,243700.0
2007-07-23 14:50:00,21.54,21.56,21.52,21.52,210900.0,16.0162,16.031,16.0013,16.0013,210900.0
2007-07-23 14:55:00,21.52,21.54,21.51,21.53,119000.0,16.0013,16.0162,15.9939,16.0087,119000.0
2007-07-23 15:00:00,21.53,21.54,21.5,21.5,95800.0,16.0087,16.0162,15.9864,15.9864,95800.0
2007-07-23 15:05:00,21.5,21.52,21.49,21.52,279700.0,15.9864,16.0013,15.979,16.0013,279700.0
2007-07-23 15:10:00,21.51,21.52,21.46,21.49,225400.0,15.9939,16.0013,15.9567,15.979,225400.0
2007-07-23 15:15:00,21.49,21.52,21.46,21.49,278800.0,15.979,16.0013,15.9567,15.979,278800.0
2007-07-23 15:20:00,21.49,21.51,21.49,21.49,249800.0,15.979,15.9939,15.979,15.979,249800.0
2007-07-23 15:25:00,21.49,21.5,21.47,21.48,114200.0,15.979,15.9864,15.9641,15.9715,114200.0
2007-07-23 15:30:00,21.48,21.49,21.47,21.49,116300.0,15.9715,15.979,15.9641,15.979,116300.0
2007-07-23 15:35:00,21.48,21.48,21.44,21.45,332300.0,15.9715,15.9715,15.9418,15.9492,332300.0
2007-07-23 15:40:00,21.45,21.47,21.44,21.44,180600.0,15.9492,15.9641,15.9418,15.9418,180600.0
2007-07-23 15:45:00,21.44,21.45,21.41,21.43,338600.0,15.9418,15.9492,15.9195,15.9344,338600.0
2007-07-23 15:50:00,21.42,21.45,21.42,21.44,203300.0,15.9269,15.9492,15.9269,15.9418,203300.0
2007-07-23 15:55:00,21.44,21.45,21.42,21.45,388600.0,15.9418,15.9492,15.9269,15.9492,388600.0
2007-07-24 09:30:00,21.26,21.5,21.21,21.26,667500.0,15.808,15.9864,15.7708,15.808,667500.0
2007-07-24 09:35:00,21.26,21.36,21.26,21.28,375700.0,15.808,15.8823,15.808,15.8228,375700.0
2007-07-24 09:40:00,21.27,21.31,21.22,21.28,444300.0,15.8154,15.8451,15.7782,15.8228,444300.0
2007-07-24 09:45:00,21.28,21.29,21.22,21.24,343000.0,15.8228,15.8303,15.7782,15.7931,343000.0
2007-07-24 09:50:00,21.24,21.36,21.24,21.3,360200.0,15.7931,15.8823,15.7931,15.8377,360200.0
2007-07-24 09:55:00,21.31,21.33,21.26,21.33,339400.0,15.8451,15.86,15.808,15.86,339400.0
2007-07-24 10:00:00,21.32,21.39,21.29,21.38,509200.0,15.8526,15.9046,15.8303,15.8972,509200.0
2007-07-24 10:05:00,21.38,21.42,21.33,21.35,538000.0,15.8972,15.9269,15.86,15.8749,538000.0
2007-07-24 10:10:00,21.35,21.36,21.32,21.35,559100.0,15.8749,15.8823,15.8526,15.8749,559100.0
2007-07-24 10:15:00,21.36,21.44,21.35,21.44,398000.0,15.8823,15.9418,15.8749,15.9418,398000.0
2007-07-24 10:20:00,21.44,21.47,21.42,21.45,476800.0,15.9418,15.9641,15.9269,15.9492,476800.0
2007-07-24 10:25:00,21.44,21.45,21.4,21.44,281900.0,15.9418,15.9492,15.9121,15.9418,281900.0
2007-07-24 10:30:00,21.44,21.47,21.43,21.46,377500.0,15.9418,15.9641,15.9344,15.9567,377500.0
2007-07-24 10:35:00,21.46,21.59,21.46,21.59,528500.0,15.9567,16.0533,15.9567,16.0533,528500.0
2007-07-24 10:40:00,21.59,21.64,21.56,21.58,598600.0,16.0533,16.0905,16.031,16.0459,598600.0
2007-07-24 10:45:00,21.58,21.63,21.57,21.57,378100.0,16.0459,16.0831,16.0385,16.0385,378100.0
2007-07-24 10:50:00,21.58,21.6,21.56,21.58,264600.0,16.0459,16.0608,16.031,16.0459,264600.0
2007-07-24 10:55:00,21.58,21.67,21.58,21.65,370700.0,16.0459,16.1128,16.0459,16.098,370700.0
2007-07-24 11:00:00,21.65,21.67,21.62,21.62,264800.0,16.098,16.1128,16.0756,16.0756,264800.0
2007-07-24 11:05:00,21.62,21.65,21.59,21.63,259800.0,16.0756,16.098,16.0533,16.0831,259800.0
2007-07-24 11:10:00,21.63,21.65,21.59,21.64,205700.0,16.0831,16.098,16.0533,16.0905,205700.0
2007-07-24 11:15:00,21.65,21.69,21.65,21.66,187100.0,16.098,16.1277,16.098,16.1054,187100.0
2007-07-24 11:20:00,21.66,21.69,21.64,21.66,312200.0,16.1054,16.1277,16.0905,16.1054,312200.0
2007-07-24 11:25:00,21.66,21.68,21.6,21.62,249200.0,16.1054,16.1203,16.0608,16.0756,249200.0
2007-07-24 11:30:00,21.62,21.62,21.55,21.55,227500.0,16.0756,16.0756,16.0236,16.0236,227500.0
2007-07-24 11:35:00,21.56,21.6,21.55,21.6,254200.0,16.031,16.0608,16.0236,16.0608,254200.0
2007-07-24 11:40:00,21.59,21.6,21.58,21.59,137300.0,16.0533,16.0608,16.0459,16.0533,137300.0
2007-07-24 11:45:00,21.59,21.6,21.56,21.58,255400.0,16.0533,16.0608,16.031,16.0459,255400.0
2007-07-24 11:50:00,21.59,21.64,21.58,21.63,204700.0,16.0533,16.0905,16.0459,16.0831,204700.0
2007-07-24 11:55:00,21.64,21.68,21.63,21.68,100400.0,16.0905,16.1203,16.0831,16.1203,100400.0
2007-07-24 12:00:00,21.68,21.71,21.67,21.71,201300.0,16.1203,16.1426,16.1128,16.1426,201300.0
2007-07-24 12:05:00,21.7,21.71,21.69,21.69,154900.0,16.1351,16.1426,16.1277,16.1277,154900.0
2007-07-24 12:10:00,21.7,21.7,21.66,21.68,238100.0,16.1351,16.1351,16.1054,16.1203,238100.0
2007-07-24 12:15:00,21.68,21.74,21.68,21.73,165800.0,16.1203,16.1649,16.1203,16.1574,165800.0
2007-07-24 12:20:00,21.73,21.74,21.71,21.72,163000.0,16.1574,16.1649,16.1426,16.15,163000.0
2007-07-24 12:25:00,21.73,21.73,21.7,21.71,148400.0,16.1574,16.1574,16.1351,16.1426,148400.0
2007-07-24 12:30:00,21.71,21.75,21.71,21.74,272000.0,16.1426,16.1723,16.1426,16.1649,272000.0
2007-07-24 12:35:00,21.74,21.74,21.7,21.7,267400.0,16.1649,16.1649,16.1351,16.1351,267400.0
2007-07-24 12:40:00,21.7,21.75,21.69,21.74,188400.0,16.1351,16.1723,16.1277,16.1649,188400.0
2007-07-24 12:45:00,21.74,21.75,21.72,21.73,201200.0,16.1649,16.1723,16.15,16.1574,201200.0
2007-07-24 12:50:00,21.74,21.79,21.73,21.79,239200.0,16.1649,16.2021,16.1574,16.2021,239200.0
2007-07-24 12:55:00,21.79,21.79,21.75,21.76,134400.0,16.2021,16.2021,16.1723,16.1797,134400.0
2007-07-24 13:00:00,21.76,21.78,21.74,21.74,206000.0,16.1797,16.1946,16.1649,16.1649,206000.0
2007-07-24 13:05:00,21.74,21.75,21.71,21.71,199400.0,16.1649,16.1723,16.1426,16.1426,199400.0
2007-07-24 13:10:00,21.71,21.78,21.7,21.73,364000.0,16.1426,16.1946,16.1351,16.1574,364000.0
2007-07-24 13:15:00,21.73,21.74,21.65,21.67,316500.0,16.1574,16.1649,16.098,16.1128,316500.0
2007-07-24 13:20:00,21.66,21.73,21.63,21.72,171100.0,16.1054,16.1574,16.0831,16.15,171100.0
2007-07-24 13:25:00,21.73,21.78,21.72,21.76,256600.0,16.1574,16.1946,16.15,16.1797,256600.0
2007-07-24 13:30:00,21.76,21.78,21.74,21.76,294700.0,16.1797,16.1946,16.1649,16.1797,294700.0
2007-07-24 13:35:00,21.76,21.78,21.74,21.75,155800.0,16.1797,16.1946,16.1649,16.1723,155800.0
2007-07-24 13:40:00,21.75,21.76,21.73,21.74,129200.0,16.1723,16.1797,16.1574,16.1649,129200.0
2007-07-24 13:45:00,21.74,21.74,21.71,21.73,173400.0,16.1649,16.1649,16.1426,16.1574,173400.0
2007-07-24 13:50:00,21.73,21.73,21.67,21.69,296200.0,16.1574,16.1574,16.1128,16.1277,296200.0
2007-07-24 13:55:00,21.69,21.7,21.68,21.7,108000.0,16.1277,16.1351,16.1203,16.1351,108000.0
2007-07-24 14:00:00,21.7,21.7,21.64,21.65,230600.0,16.1351,16.1351,16.0905,16.098,230600.0
2007-07-24 14:05:00,21.65,21.66,21.6,21.65,336600.0,16.098,16.1054,16.0608,16.098,336600.0
2007-07-24 14:10:00,21.66,21.71,21.64,21.68,183900.0,16.1054,16.1426,16.0905,16.1203,183900.0
2007-07-24 14:15:00,21.68,21.71,21.61,21.65,318900.0,16.1203,16.1426,16.0682,16.098,318900.0
2007-07-24 14:20:00,21.65,21.67,21.64,21.65,90100.0,16.098,16.1128,16.0905,16.098,90100.0
2007-07-24 14:25:00,21.65,21.69,21.63,21.67,229600.0,16.098,16.1277,16.0831,16.1128,229600.0
2007-07-24 14:30:00,21.66,21.67,21.6,21.6,229300.0,16.1054,16.1128,16.0608,16.0608,229300.0
2007-07-24 14:35:00,21.61,21.64,21.55,21.55,448600.0,16.0682,16.0905,16.0236,16.0236,448600.0
2007-07-24 14:40:00,21.55,21.56,21.51,21.53,491200.0,16.0236,16.031,15.9939,16.0087,491200.0
2007-07-24 14:45:00,21.53,21.61,21.53,21.61,284200.0,16.0087,16.0682,16.0087,16.0682,284200.0
2007-07-24 14:50:00,21.61,21.63,21.6,21.62,124000.0,16.0682,16.0831,16.0608,16.0756,124000.0
2007-07-24 14:55:00,21.62,21.62,21.56,21.56,208000.0,16.0756,16.0756,16.031,16.031,208000.0
2007-07-24 15:00:00,21.57,21.57,21.48,21.53,505500.0,16.0385,16.0385,15.9715,16.0087,505500.0
2007-07-24 15:05:00,21.53,21.55,21.46,21.49,472400.0,16.0087,16.0236,15.9567,15.979,472400.0
2007-07-24 15:10:00,21.49,21.54,21.44,21.51,421800.0,15.979,16.0162,15.9418,15.9939,421800.0
2007-07-24 15:15:00,21.51,21.54,21.49,21.52,212400.0,15.9939,16.0162,15.979,16.0013,212400.0
2007-07-24 15:20:00,21.52,21.55,21.46,21.5,299900.0,16.0013,16.0236,15.9567,15.9864,299900.0
2007-07-24 15:25:00,21.5,21.51,21.45,21.47,381900.0,15.9864,15.9939,15.9492,15.9641,381900.0
2007-07-24 15:30:00,21.47,21.5,21.45,21.47,306000.0,15.9641,15.9864,15.9492,15.9641,306000.0
2007-07-24 15:35:00,21.47,21.48,21.44,21.45,229500.0,15.9641,15.9715,15.9418,15.9492,229500.0
2007-07-24 15:40:00,21.45,21.45,21.37,21.39,378000.0,15.9492,15.9492,15.8898,15.9046,378000.0
2007-07-24 15:45:00,21.39,21.46,21.37,21.39,875300.0,15.9046,15.9567,15.8898,15.9046,875300.0
2007-07-24 15:50:00,21.38,21.39,21.29,21.31,1248300.0,15.8972,15.9046,15.8303,15.8451,1248300.0
2007-07-24 15:55:00,21.31,21.33,21.3,21.32,832300.0,15.8451,15.86,15.8377,15.8526,832300.0
2007-07-25 09:30:00,21.63,21.63,21.43,21.48,706400.0,16.0831,16.0831,15.9344,15.9715,706400.0
2007-07-25 09:35:00,21.48,21.48,21.34,21.42,225200.0,15.9715,15.9715,15.8675,15.9269,225200.0
2007-07-25 09:40:00,21.42,21.48,21.41,21.46,603400.0,15.9269,15.9715,15.9195,15.9567,603400.0
2007-07-25 09:45:00,21.45,21.49,21.45,21.48,123400.0,15.9492,15.979,15.9492,15.9715,123400.0
2007-07-25 09:50:00,21.49,21.65,21.49,21.62,551000.0,15.979,16.098,15.979,16.0756,551000.0
2007-07-25 09:55:00,21.63,21.82,21.63,21.77,675600.0,16.0831,16.2244,16.0831,16.1872,675600.0
2007-07-25 10:00:00,21.76,21.81,21.72,21.72,595400.0,16.1797,16.2169,16.15,16.15,595400.0
2007-07-25 10:05:00,21.73,21.74,21.63,21.63,440500.0,16.1574,16.1649,16.0831,16.0831,440500.0
2007-07-25 10:10:00,21.63,21.7,21.63,21.64,558000.0,16.0831,16.1351,16.0831,16.0905,558000.0
2007-07-25 10:15:00,21.64,21.73,21.64,21.67,1761000.0,16.0905,16.1574,16.0905,16.1128,1761000.0
2007-07-25 10:20:00,21.67,21.68,21.66,21.66,523200.0,16.1128,16.1203,16.1054,16.1054,523200.0
2007-07-25 10:25:00,21.66,21.67,21.61,21.66,1142700.0,16.1054,16.1128,16.0682,16.1054,1142700.0
2007-07-25 10:30:00,21.66,21.66,21.63,21.63,202500.0,16.1054,16.1054,16.0831,16.0831,202500.0
2007-07-25 10:35:00,21.63,21.63,21.6,21.61,343400.0,16.0831,16.0831,16.0608,16.0682,343400.0
2007-07-25 10:40:00,21.61,21.65,21.58,21.58,1330400.0,16.0682,16.098,16.0459,16.0459,1330400.0
2007-07-25 10:45:00,21.58,21.61,21.57,21.59,368400.0,16.0459,16.0682,16.0385,16.0533,368400.0
2007-07-25 10:50:00,21.6,21.63,21.58,21.61,412500.0,16.0608,16.0831,16.0459,16.0682,412500.0
2007-07-25 10:55:00,21.61,21.67,21.6,21.67,415000.0,16.0682,16.1128,16.0608,16.1128,415000.0
2007-07-25 11:00:00,21.67,21.79,21.66,21.79,488600.0,16.1128,16.2021,16.1054,16.2021,488600.0
2007-07-25 11:05:00,21.79,21.82,21.75,21.77,460400.0,16.2021,16.2244,16.1723,16.1872,460400.0
2007-07-25 11:10:00,21.76,21.79,21.68,21.68,175700.0,16.1797,16.2021,16.1203,16.1203,175700.0
2007-07-25 11:15:00,21.69,21.69,21.62,21.62,422200.0,16.1277,16.1277,16.0756,16.0756,422200.0
2007-07-25 11:20:00,21.62,21.73,21.61,21.71,376200.0,16.0756,16.1574,16.0682,16.1426,376200.0
2007-07-25 11:25:00,21.71,21.79,21.67,21.72,383800.0,16.1426,16.2021,16.1128,16.15,383800.0
2007-07-25 11:30:00,21.73,21.75,21.68,21.74,285600.0,16.1574,16.1723,16.1203,16.1649,285600.0
2007-07-25 11:35:00,21.75,21.77,21.71,21.75,199500.0,16.1723,16.1872,16.1426,16.1723,199500.0
2007-07-25 11:40:00,21.75,21.81,21.75,21.8,304700.0,16.1723,16.2169,16.1723,16.2095,304700.0
2007-07-25 11:45:00,21.79,21.85,21.77,21.83,366100.0,16.2021,16.2467,16.1872,16.2318,366100.0
2007-07-25 11:50:00,21.83,21.84,21.73,21.76,298800.0,16.2318,16.2392,16.1574,16.1797,298800.0
2007-07-25 11:55:00,21.76,21.77,21.71,21.72,135600.0,16.1797,16.1872,16.1426,16.15,135600.0
2007-07-25 12:00:00,21.71,21.77,21.7,21.75,104000.0,16.1426,16.1872,16.1351,16.1723,104000.0
2007-07-25 12:05:00,21.75,21.75,21.7,21.72,175800.0,16.1723,16.1723,16.1351,16.15,175800.0
2007-07-25 12:10:00,21.72,21.76,21.69,21.74,170300.0,16.15,16.1797,16.1277,16.1649,170300.0
2007-07-25 12:15:00,21.75,21.78,21.73,21.73,141300.0,16.1723,16.1946,16.1574,16.1574,141300.0
2007-07-25 12:20:00,21.73,21.74,21.71,21.73,63200.0,16.1574,16.1649,16.1426,16.1574,63200.0
2007-07-25 12:25:00,21.74,21.76,21.72,21.74,88800.0,16.1649,16.1797,16.15,16.1649,88800.0
2007-07-25 12:30:00,21.73,21.77,21.73,21.76,250300.0,16.1574,16.1872,16.1574,16.1797,250300.0
2007-07-25 12:35:00,21.76,21.77,21.74,21.74,69000.0,16.1797,16.1872,16.1649,16.1649,69000.0
2007-07-25 12:40:00,21.74,21.77,21.73,21.73,169800.0,16.1649,16.1872,16.1574,16.1574,169800.0
2007-07-25 12:45:00,21.73,21.79,21.73,21.76,255400.0,16.1574,16.2021,16.1574,16.1797,255400.0
2007-07-25 12:50:00,21.77,21.77,21.68,21.74,252000.0,16.1872,16.1872,16.1203,16.1649,252000.0
2007-07-25 12:55:00,21.74,21.76,21.73,21.73,143800.0,16.1649,16.1797,16.1574,16.1574,143800.0
2007-07-25 13:00:00,21.74,21.78,21.74,21.77,273900.0,16.1649,16.1946,16.1649,16.1872,273900.0
2007-07-25 13:05:00,21.76,21.8,21.75,21.75,215400.0,16.1797,16.2095,16.1723,16.1723,215400.0
2007-07-25 13:10:00,21.75,21.76,21.71,21.74,356700.0,16.1723,16.1797,16.1426,16.1649,356700.0
2007-07-25 13:15:00,21.73,21.75,21.71,21.73,300300.0,16.1574,16.1723,16.1426,16.1574,300300.0
2007-07-25 13:20:00,21.74,21.74,21.7,21.7,170900.0,16.1649,16.1649,16.1351,16.1351,170900.0
2007-07-25 13:25:00,21.71,21.73,21.7,21.71,137100.0,16.1426,16.1574,16.1351,16.1426,137100.0
2007-07-25 13:30:00,21.7,21.7,21.64,21.69,404100.0,16.1351,16.1351,16.0905,16.1277,404100.0
2007-07-25 13:35:00,21.69,21.69,21.64,21.65,174500.0,16.1277,16.1277,16.0905,16.098,174500.0
2007-07-25 13:40:00,21.65,21.74,21.64,21.7,283900.0,16.098,16.1649,16.0905,16.1351,283900.0
2007-07-25 13:45:00,21.7,21.71,21.66,21.67,164400.0,16.1351,16.1426,16.1054,16.1128,164400.0
2007-07-25 13:50:00,21.67,21.67,21.6,21.64,606900.0,16.1128,16.1128,16.0608,16.0905,606900.0
2007-07-25 13:55:00,21.64,21.7,21.62,21.62,342600.0,16.0905,16.1351,16.0756,16.0756,342600.0
2007-07-25 14:00:00,21.63,21.69,21.62,21.63,563300.0,16.0831,16.1277,16.0756,16.0831,563300.0
2007-07-25 14:05:00,21.63,21.7,21.62,21.68,474300.0,16.0831,16.1351,16.0756,16.1203,474300.0
2007-07-25 14:10:00,21.67,21.7,21.65,21.69,284200.0,16.1128,16.1351,16.098,16.1277,284200.0
2007-07-25 14:15:00,21.69,21.72,21.67,21.69,229000.0,16.1277,16.15,16.1128,16.1277,229000.0
2007-07-25 14:20:00,21.69,21.73,21.68,21.72,236000.0,16.1277,16.1574,16.1203,16.15,236000.0
2007-07-25 14:25:00,21.72,21.73,21.69,21.69,130300.0,16.15,16.1574,16.1277,16.1277,130300.0
2007-07-25 14:30:00,21.7,21.77,21.68,21.74,433200.0,16.1351,16.1872,16.1203,16.1649,433200.0
2007-07-25 14:35:00,21.74,21.74,21.67,21.69,244200.0,16.1649,16.1649,16.1128,16.1277,244200.0
2007-07-25 14:40:00,21.7,21.75,21.7,21.74,303200.0,16.1351,16.1723,16.1351,16.1649,303200.0
2007-07-25 14:45:00,21.75,21.78,21.73,21.78,396000.0,16.1723,16.1946,16.1574,16.1946,396000.0
2007-07-25 14:50:00,21.77,21.79,21.73,21.77,345400.0,16.1872,16.2021,16.1574,16.1872,345400.0
2007-07-25 14:55:00,21.77,21.82,21.75,21.81,489400.0,16.1872,16.2244,16.1723,16.2169,489400.0
2007-07-25 15:00:00,21.81,21.87,21.81,21.83,876700.0,16.2169,16.2615,16.2169,16.2318,876700.0
2007-07-25 15:05:00,21.84,21.84,21.81,21.82,275300.0,16.2392,16.2392,16.2169,16.2244,275300.0
2007-07-25 15:10:00,21.83,21.88,21.81,21.87,417400.0,16.2318,16.269,16.2169,16.2615,417400.0
2007-07-25 15:15:00,21.87,21.87,21.82,21.86,329000.0,16.2615,16.2615,16.2244,16.2541,329000.0
2007-07-25 15:20:00,21.86,21.87,21.81,21.83,484800.0,16.2541,16.2615,16.2169,16.2318,484800.0
2007-07-25 15:25:00,21.83,21.83,21.79,21.81,303500.0,16.2318,16.2318,16.2021,16.2169,303500.0
2007-07-25 15:30:00,21.81,21.81,21.75,21.76,278800.0,16.2169,16.2169,16.1723,16.1797,278800.0
2007-07-25 15:35:00,21.77,21.77,21.71,21.72,380300.0,16.1872,16.1872,16.1426,16.15,380300.0
2007-07-25 15:40:00,21.71,21.77,21.71,21.76,505200.0,16.1426,16.1872,16.1426,16.1797,505200.0
2007-07-25 15:45:00,21.76,21.77,21.72,21.75,549600.0,16.1797,16.1872,16.15,16.1723,549600.0
2007-07-25 15:50:00,21.74,21.81,21.74,21.81,1002100.0,16.1649,16.2169,16.1649,16.2169,1002100.0
2007-07-25 15:55:00,21.81,21.86,21.74,21.75,855800.0,16.2169,16.2541,16.1649,16.1723,855800.0
2007-07-26 09:30:00,21.5,21.68,21.5,21.54,629200.0,15.9864,16.1203,15.9864,16.0162,629200.0
2007-07-26 09:35:00,21.55,21.67,21.55,21.61,497500.0,16.0236,16.1128,16.0236,16.0682,497500.0
2007-07-26 09:40:00,21.61,21.62,21.48,21.5,1316300.0,16.0682,16.0756,15.9715,15.9864,1316300.0
2007-07-26 09:45:00,21.5,21.52,21.46,21.46,1258500.0,15.9864,16.0013,15.9567,15.9567,1258500.0
2007-07-26 09:50:00,21.46,21.52,21.45,21.46,939700.0,15.9567,16.0013,15.9492,15.9567,939700.0
2007-07-26 09:55:00,21.46,21.56,21.46,21.53,458400.0,15.9567,16.031,15.9567,16.0087,458400.0
2007-07-26 10:00:00,21.52,21.53,21.47,21.52,381800.0,16.0013,16.0087,15.9641,16.0013,381800.0
2007-07-26 10:05:00,21.51,21.66,21.51,21.64,688000.0,15.9939,16.1054,15.9939,16.0905,688000.0
2007-07-26 10:10:00,21.65,21.77,21.63,21.67,799600.0,16.098,16.1872,16.0831,16.1128,799600.0
2007-07-26 10:15:00,21.68,21.68,21.56,21.57,407400.0,16.1203,16.1203,16.031,16.0385,407400.0
2007-07-26 10:20:00,21.57,21.62,21.55,21.58,483500.0,16.0385,16.0756,16.0236,16.0459,483500.0
2007-07-26 10:25:00,21.59,21.59,21.53,21.56,331600.0,16.0533,16.0533,16.0087,16.031,331600.0
2007-07-26 10:30:00,21.56,21.61,21.55,21.58,310300.0,16.031,16.0682,16.0236,16.0459,310300.0
2007-07-26 10:35:00,21.58,21.58,21.51,21.53,321100.0,16.0459,16.0459,15.9939,16.0087,321100.0
2007-07-26 10:40:00,21.52,21.61,21.51,21.56,360000.0,16.0013,16.0682,15.9939,16.031,360000.0
2007-07-26 10:45:00,21.56,21.66,21.53,21.66,460800.0,16.031,16.1054,16.0087,16.1054,460800.0
2007-07-26 10:50:00,21.66,21.7,21.6,21.61,191200.0,16.1054,16.1351,16.0608,16.0682,191200.0
2007-07-26 10:55:00,21.6,21.66,21.56,21.58,311900.0,16.0608,16.1054,16.031,16.0459,311900.0
2007-07-26 11:00:00,21.57,21.57,21.51,21.52,312600.0,16.0385,16.0385,15.9939,16.0013,312600.0
2007-07-26 11:05:00,21.52,21.54,21.48,21.53,450700.0,16.0013,16.0162,15.9715,16.0087,450700.0
2007-07-26 11:10:00,21.53,21.57,21.48,21.49,321600.0,16.0087,16.0385,15.9715,15.979,321600.0
2007-07-26 11:15:00,21.5,21.5,21.47,21.48,659100.0,15.9864,15.9864,15.9641,15.9715,659100.0
2007-07-26 11:20:00,21.47,21.49,21.45,21.48,227000.0,15.9641,15.979,15.9492,15.9715,227000.0
2007-07-26 11:25:00,21.47,21.48,21.46,21.46,162300.0,15.9641,15.9715,15.9567,15.9567,162300.0
2007-07-26 11:30:00,21.47,21.47,21.45,21.45,180600.0,15.9641,15.9641,15.9492,15.9492,180600.0
2007-07-26 11:35:00,21.45,21.51,21.45,21.48,438300.0,15.9492,15.9939,15.9492,15.9715,438300.0
2007-07-26 11:40:00,21.48,21.5,21.46,21.47,179500.0,15.9715,15.9864,15.9567,15.9641,179500.0
2007-07-26 11:45:00,21.47,21.52,21.47,21.5,298300.0,15.9641,16.0013,15.9641,15.9864,298300.0
2007-07-26 11:50:00,21.49,21.5,21.49,21.49,77700.0,15.979,15.9864,15.979,15.979,77700.0
2007-07-26 11:55:00,21.49,21.55,21.49,21.5,320300.0,15.979,16.0236,15.979,15.9864,320300.0
2007-07-26 12:00:00,21.49,21.55,21.49,21.51,403600.0,15.979,16.0236,15.979,15.9939,403600.0
2007-07-26 12:05:00,21.51,21.52,21.49,21.51,302900.0,15.9939,16.0013,15.979,15.9939,302900.0
2007-07-26 12:10:00,21.5,21.51,21.48,21.49,289600.0,15.9864,15.9939,15.9715,15.979,289600.0
2007-07-26 12:15:00,21.49,21.51,21.48,21.5,177100.0,15.979,15.9939,15.9715,15.9864,177100.0
2007-07-26 12:20:00,21.5,21.5,21.47,21.48,369100.0,15.9864,15.9864,15.9641,15.9715,369100.0
2007-07-26 12:25:00,21.48,21.51,21.46,21.46,286500.0,15.9715,15.9939,15.9567,15.9567,286500.0
2007-07-26 12:30:00,21.46,21.5,21.45,21.45,689100.0,15.9567,15.9864,15.9492,15.9492,689100.0
2007-07-26 12:35:00,21.45,21.5,21.45,21.47,588400.0,15.9492,15.9864,15.9492,15.9641,588400.0
2007-07-26 12:40:00,21.48,21.5,21.41,21.43,286900.0,15.9715,15.9864,15.9195,15.9344,286900.0
2007-07-26 12:45:00,21.43,21.48,21.37,21.48,894700.0,15.9344,15.9715,15.8898,15.9715,894700.0
2007-07-26 12:50:00,21.48,21.51,21.46,21.46,361600.0,15.9715,15.9939,15.9567,15.9567,361600.0
2007-07-26 12:55:00,21.46,21.53,21.45,21.5,364500.0,15.9567,16.0087,15.9492,15.9864,364500.0
2007-07-26 13:00:00,21.5,21.53,21.46,21.51,501800.0,15.9864,16.0087,15.9567,15.9939,501800.0
2007-07-26 13:05:00,21.51,21.54,21.48,21.48,257900.0,15.9939,16.0162,15.9715,15.9715,257900.0
2007-07-26 13:10:00,21.48,21.56,21.48,21.54,236500.0,15.9715,16.031,15.9715,16.0162,236500.0
2007-07-26 13:15:00,21.55,21.6,21.5,21.5,465100.0,16.0236,16.0608,15.9864,15.9864,465100.0
2007-07-26 13:20:00,21.51,21.53,21.48,21.51,400700.0,15.9939,16.0087,15.9715,15.9939,400700.0
2007-07-26 13:25:00,21.5,21.5,21.46,21.49,349000.0,15.9864,15.9864,15.9567,15.979,349000.0
2007-07-26 13:30:00,21.49,21.55,21.48,21.5,230400.0,15.979,16.0236,15.9715,15.9864,230400.0
2007-07-26 13:35:00,21.5,21.52,21.48,21.48,338000.0,15.9864,16.0013,15.9715,15.9715,338000.0
2007-07-26 13:40:00,21.49,21.52,21.46,21.52,282100.0,15.979,16.0013,15.9567,16.0013,282100.0
2007-07-26 13:45:00,21.53,21.53,21.48,21.48,498000.0,16.0087,16.0087,15.9715,15.9715,498000.0
2007-07-26 13:50:00,21.48,21.49,21.42,21.42,677300.0,15.9715,15.979,15.9269,15.9269,677300.0
2007-07-26 13:55:00,21.41,21.45,21.38,21.38,682700.0,15.9195,15.9492,15.8972,15.8972,682700.0
2007-07-26 14:00:00,21.38,21.44,21.38,21.39,616400.0,15.8972,15.9418,15.8972,15.9046,616400.0
2007-07-26 14:05:00,21.38,21.39,21.35,21.38,929900.0,15.8972,15.9046,15.8749,15.8972,929900.0
2007-07-26 14:10:00,21.38,21.42,21.37,21.38,547200.0,15.8972,15.9269,15.8898,15.8972,547200.0
2007-07-26 14:15:00,21.38,21.4,21.32,21.32,586200.0,15.8972,15.9121,15.8526,15.8526,586200.0
2007-07-26 14:20:00,21.33,21.34,21.27,21.28,769200.0,15.86,15.8675,15.8154,15.8228,769200.0
2007-07-26 14:25:00,21.29,21.41,21.28,21.37,958400.0,15.8303,15.9195,15.8228,15.8898,958400.0
2007-07-26 14:30:00,21.38,21.42,21.35,21.37,1043800.0,15.8972,15.9269,15.8749,15.8898,1043800.0
2007-07-26 14:35:00,21.36,21.37,21.28,21.31,711300.0,15.8823,15.8898,15.8228,15.8451,711300.0
2007-07-26 14:40:00,21.32,21.32,21.27,21.29,598500.0,15.8526,15.8526,15.8154,15.8303,598500.0
2007-07-26 14:45:00,21.28,21.32,21.26,21.27,707200.0,15.8228,15.8526,15.808,15.8154,707200.0
2007-07-26 14:50:00,21.27,21.32,21.27,21.3,882900.0,15.8154,15.8526,15.8154,15.8377,882900.0
2007-07-26 14:55:00,21.3,21.38,21.29,21.38,964900.0,15.8377,15.8972,15.8303,15.8972,964900.0
2007-07-26 15:00:00,21.38,21.49,21.38,21.39,778200.0,15.8972,15.979,15.8972,15.9046,778200.0
2007-07-26 15:05:00,21.39,21.44,21.34,21.42,707400.0,15.9046,15.9418,15.8675,15.9269,707400.0
2007-07-26 15:10:00,21.42,21.45,21.37,21.43,549600.0,15.9269,15.9492,15.8898,15.9344,549600.0
2007-07-26 15:15:00,21.43,21.56,21.42,21.52,658000.0,15.9344,16.031,15.9269,16.0013,658000.0
2007-07-26 15:20:00,21.51,21.6,21.46,21.59,689400.0,15.9939,16.0608,15.9567,16.0533,689400.0
2007-07-26 15:25:00,21.58,21.59,21.43,21.46,434100.0,16.0459,16.0533,15.9344,15.9567,434100.0
2007-07-26 15:30:00,21.45,21.52,21.41,21.47,461300.0,15.9492,16.0013,15.9195,15.9641,461300.0
2007-07-26 15:35:00,21.46,21.47,21.41,21.46,551500.0,15.9567,15.9641,15.9195,15.9567,551500.0
2007-07-26 15:40:00,21.46,21.47,21.41,21.44,515700.0,15.9567,15.9641,15.9195,15.9418,515700.0
2007-07-26 15:45:00,21.45,21.57,21.44,21.56,543700.0,15.9492,16.0385,15.9418,16.031,543700.0
2007-07-26 15:50:00,21.56,21.58,21.45,21.58,833600.0,16.031,16.0459,15.9492,16.0459,833600.0
2007-07-26 15:55:00,21.58,21.67,21.53,21.61,1130900.0,16.0459,16.1128,16.0087,16.0682,1130900.0
2007-07-27 09:30:00,21.69,21.7,21.49,21.62,490600.0,16.1277,16.1351,15.979,16.0756,490600.0
2007-07-27 09:35:00,21.61,21.71,21.6,21.7,331100.0,16.0682,16.1426,16.0608,16.1351,331100.0
2007-07-27 09:40:00,21.69,21.69,21.56,21.68,377700.0,16.1277,16.1277,16.031,16.1203,377700.0
2007-07-27 09:45:00,21.68,21.71,21.61,21.64,490500.0,16.1203,16.1426,16.0682,16.0905,490500.0
2007-07-27 09:50:00,21.64,21.64,21.57,21.59,426500.0,16.0905,16.0905,16.0385,16.0533,426500.0
2007-07-27 09:55:00,21.59,21.67,21.59,21.67,378900.0,16.0533,16.1128,16.0533,16.1128,378900.0
2007-07-27 10:00:00,21.66,21.7,21.64,21.7,360900.0,16.1054,16.1351,16.0905,16.1351,360900.0
2007-07-27 10:05:00,21.69,21.78,21.68,21.77,611500.0,16.1277,16.1946,16.1203,16.1872,611500.0
2007-07-27 10:10:00,21.78,21.8,21.74,21.76,335800.0,16.1946,16.2095,16.1649,16.1797,335800.0
2007-07-27 10:15:00,21.75,21.79,21.75,21.77,303600.0,16.1723,16.2021,16.1723,16.1872,303600.0
2007-07-27 10:20:00,21.76,21.77,21.69,21.7,287700.0,16.1797,16.1872,16.1277,16.1351,287700.0
2007-07-27 10:25:00,21.69,21.73,21.69,21.7,357100.0,16.1277,16.1574,16.1277,16.1351,357100.0
2007-07-27 10:30:00,21.7,21.71,21.66,21.67,322000.0,16.1351,16.1426,16.1054,16.1128,322000.0
2007-07-27 10:35:00,21.67,21.67,21.61,21.63,261500.0,16.1128,16.1128,16.0682,16.0831,261500.0
2007-07-27 10:40:00,21.63,21.67,21.6,21.67,514100.0,16.0831,16.1128,16.0608,16.1128,514100.0
2007-07-27 10:45:00,21.67,21.67,21.6,21.61,242100.0,16.1128,16.1128,16.0608,16.0682,242100.0
2007-07-27 10:50:00,21.61,21.61,21.5,21.55,267600.0,16.0682,16.0682,15.9864,16.0236,267600.0
2007-07-27 10:55:00,21.55,21.63,21.47,21.63,525100.0,16.0236,16.0831,15.9641,16.0831,525100.0
2007-07-27 11:00:00,21.59,21.67,21.48,21.58,823700.0,16.0533,16.1128,15.9715,16.0459,823700.0
2007-07-27 11:05:00,21.58,21.71,21.57,21.69,539200.0,16.0459,16.1426,16.0385,16.1277,539200.0
2007-07-27 11:10:00,21.7,21.7,21.66,21.68,177300.0,16.1351,16.1351,16.1054,16.1203,177300.0
2007-07-27 11:15:00,21.68,21.7,21.64,21.67,239300.0,16.1203,16.1351,16.0905,16.1128,239300.0
2007-07-27 11:20:00,21.67,21.67,21.6,21.64,158400.0,16.1128,16.1128,16.0608,16.0905,158400.0
2007-07-27 11:25:00,21.64,21.65,21.6,21.62,130400.0,16.0905,16.098,16.0608,16.0756,130400.0
2007-07-27 11:30:00,21.61,21.63,21.6,21.63,98300.0,16.0682,16.0831,16.0608,16.0831,98300.0
2007-07-27 11:35:00,21.62,21.63,21.55,21.55,260600.0,16.0756,16.0831,16.0236,16.0236,260600.0
2007-07-27 11:40:00,21.55,21.61,21.53,21.57,288100.0,16.0236,16.0682,16.0087,16.0385,288100.0
2007-07-27 11:45:00,21.57,21.58,21.52,21.52,133400.0,16.0385,16.0459,16.0013,16.0013,133400.0
2007-07-27 11:50:00,21.52,21.55,21.51,21.53,278900.0,16.0013,16.0236,15.9939,16.0087,278900.0
2007-07-27 11:55:00,21.53,21.6,21.51,21.53,366000.0,16.0087,16.0608,15.9939,16.0087,366000.0
2007-07-27 12:00:00,21.53,21.57,21.5,21.5,231600.0,16.0087,16.0385,15.9864,15.9864,231600.0
2007-07-27 12:05:00,21.51,21.6,21.5,21.57,330700.0,15.9939,16.0608,15.9864,16.0385,330700.0
2007-07-27 12:10:00,21.57,21.57,21.51,21.53,200500.0,16.0385,16.0385,15.9939,16.0087,200500.0
2007-07-27 12:15:00,21.53,21.57,21.5,21.56,280200.0,16.0087,16.0385,15.9864,16.031,280200.0
2007-07-27 12:20:00,21.57,21.57,21.5,21.51,202600.0,16.0385,16.0385,15.9864,15.9939,202600.0
2007-07-27 12:25:00,21.51,21.56,21.49,21.51,530400.0,15.9939,16.031,15.979,15.9939,530400.0
2007-07-27 12:30:00,21.52,21.55,21.43,21.43,607000.0,16.0013,16.0236,15.9344,15.9344,607000.0
2007-07-27 12:35:00,21.43,21.54,21.42,21.51,476900.0,15.9344,16.0162,15.9269,15.9939,476900.0
2007-07-27 12:40:00,21.51,21.61,21.51,21.58,299700.0,15.9939,16.0682,15.9939,16.0459,299700.0
2007-07-27 12:45:00,21.57,21.57,21.49,21.53,211100.0,16.0385,16.0385,15.979,16.0087,211100.0
2007-07-27 12:50:00,21.53,21.58,21.51,21.51,171300.0,16.0087,16.0459,15.9939,15.9939,171300.0
2007-07-27 12:55:00,21.52,21.52,21.46,21.46,166400.0,16.0013,16.0013,15.9567,15.9567,166400.0
2007-07-27 13:00:00,21.47,21.48,21.44,21.48,158200.0,15.9641,15.9715,15.9418,15.9715,158200.0
2007-07-27 13:05:00,21.48,21.53,21.48,21.5,297000.0,15.9715,16.0087,15.9715,15.9864,297000.0
2007-07-27 13:10:00,21.5,21.5,21.46,21.48,141300.0,15.9864,15.9864,15.9567,15.9715,141300.0
2007-07-27 13:15:00,21.48,21.5,21.47,21.5,128200.0,15.9715,15.9864,15.9641,15.9864,128200.0
2007-07-27 13:20:00,21.5,21.59,21.47,21.56,588500.0,15.9864,16.0533,15.9641,16.031,588500.0
2007-07-27 13:25:00,21.55,21.58,21.51,21.57,445300.0,16.0236,16.0459,15.9939,16.0385,445300.0
2007-07-27 13:30:00,21.57,21.59,21.52,21.55,335200.0,16.0385,16.0533,16.0013,16.0236,335200.0
2007-07-27 13:35:00,21.56,21.58,21.53,21.57,166000.0,16.031,16.0459,16.0087,16.0385,166000.0
2007-07-27 13:40:00,21.56,21.61,21.56,21.61,238400.0,16.031,16.0682,16.031,16.0682,238400.0
2007-07-27 13:45:00,21.62,21.62,21.56,21.59,178800.0,16.0756,16.0756,16.031,16.0533,178800.0
2007-07-27 13:50:00,21.59,21.63,21.57,21.59,142800.0,16.0533,16.0831,16.0385,16.0533,142800.0
2007-07-27 13:55:00,21.59,21.62,21.56,21.61,181600.0,16.0533,16.0756,16.031,16.0682,181600.0
2007-07-27 14:00:00,21.61,21.68,21.6,21.66,430100.0,16.0682,16.1203,16.0608,16.1054,430100.0
2007-07-27 14:05:00,21.66,21.67,21.61,21.62,192800.0,16.1054,16.1128,16.0682,16.0756,192800.0
2007-07-27 14:10:00,21.62,21.63,21.53,21.55,281300.0,16.0756,16.0831,16.0087,16.0236,281300.0
2007-07-27 14:15:00,21.55,21.59,21.5,21.57,362600.0,16.0236,16.0533,15.9864,16.0385,362600.0
2007-07-27 14:20:00,21.57,21.57,21.51,21.51,121200.0,16.0385,16.0385,15.9939,15.9939,121200.0
2007-07-27 14:25:00,21.51,21.52,21.43,21.44,254400.0,15.9939,16.0013,15.9344,15.9418,254400.0
2007-07-27 14:30:00,21.44,21.49,21.42,21.46,305800.0,15.9418,15.979,15.9269,15.9567,305800.0
2007-07-27 14:35:00,21.45,21.53,21.45,21.53,187800.0,15.9492,16.0087,15.9492,16.0087,187800.0
2007-07-27 14:40:00,21.52,21.57,21.51,21.53,204500.0,16.0013,16.0385,15.9939,16.0087,204500.0
2007-07-27 14:45:00,21.53,21.6,21.53,21.57,282600.0,16.0087,16.0608,16.0087,16.0385,282600.0
2007-07-27 14:50:00,21.57,21.61,21.54,21.61,288500.0,16.0385,16.0682,16.0162,16.0682,288500.0
2007-07-27 14:55:00,21.62,21.62,21.56,21.56,215400.0,16.0756,16.0756,16.031,16.031,215400.0
2007-07-27 15:00:00,21.56,21.6,21.53,21.6,627100.0,16.031,16.0608,16.0087,16.0608,627100.0
2007-07-27 15:05:00,21.59,21.61,21.56,21.59,328600.0,16.0533,16.0682,16.031,16.0533,328600.0
2007-07-27 15:10:00,21.58,21.59,21.54,21.58,158300.0,16.0459,16.0533,16.0162,16.0459,158300.0
2007-07-27 15:15:00,21.59,21.6,21.54,21.57,322100.0,16.0533,16.0608,16.0162,16.0385,322100.0
2007-07-27 15:20:00,21.57,21.6,21.54,21.58,270300.0,16.0385,16.0608,16.0162,16.0459,270300.0
2007-07-27 15:25:00,21.58,21.63,21.58,21.62,373300.0,16.0459,16.0831,16.0459,16.0756,373300.0
2007-07-27 15:30:00,21.62,21.66,21.6,21.65,465900.0,16.0756,16.1054,16.0608,16.098,465900.0
2007-07-27 15:35:00,21.66,21.66,21.57,21.61,627600.0,16.1054,16.1054,16.0385,16.0682,627600.0
2007-07-27 15:40:00,21.61,21.62,21.55,21.56,563600.0,16.0682,16.0756,16.0236,16.031,563600.0
2007-07-27 15:45:00,21.56,21.58,21.52,21.54,556300.0,16.031,16.0459,16.0013,16.0162,556300.0
2007-07-27 15:50:00,21.54,21.57,21.51,21.56,720000.0,16.0162,16.0385,15.9939,16.031,720000.0
2007-07-27 15:55:00,21.57,21.58,21.54,21.56,1280600.0,16.0385,16.0459,16.0162,16.031,1280600.0
2007-07-30 09:30:00,21.54,21.79,21.53,21.75,645300.0,16.0162,16.2021,16.0087,16.1723,645300.0
2007-07-30 09:35:00,21.75,21.76,21.58,21.61,653500.0,16.1723,16.1797,16.0459,16.0682,653500.0
2007-07-30 09:40:00,21.61,21.63,21.56,21.58,387900.0,16.0682,16.0831,16.031,16.0459,387900.0
2007-07-30 09:45:00,21.58,21.7,21.57,21.63,412700.0,16.0459,16.1351,16.0385,16.0831,412700.0
2007-07-30 09:50:00,21.63,21.65,21.58,21.6,434400.0,16.0831,16.098,16.0459,16.0608,434400.0
2007-07-30 09:55:00,21.61,21.7,21.6,21.64,519800.0,16.0682,16.1351,16.0608,16.0905,519800.0
2007-07-30 10:00:00,21.64,21.7,21.6,21.63,628600.0,16.0905,16.1351,16.0608,16.0831,628600.0
2007-07-30 10:05:00,21.62,21.64,21.56,21.63,493500.0,16.0756,16.0905,16.031,16.0831,493500.0
2007-07-30 10:10:00,21.63,21.65,21.57,21.6,385900.0,16.0831,16.098,16.0385,16.0608,385900.0
2007-07-30 10:15:00,21.6,21.63,21.56,21.56,530400.0,16.0608,16.0831,16.031,16.031,530400.0
2007-07-30 10:20:00,21.56,21.63,21.55,21.62,501500.0,16.031,16.0831,16.0236,16.0756,501500.0
2007-07-30 10:25:00,21.62,21.66,21.62,21.62,330700.0,16.0756,16.1054,16.0756,16.0756,330700.0
2007-07-30 10:30:00,21.62,21.63,21.57,21.61,496900.0,16.0756,16.0831,16.0385,16.0682,496900.0
2007-07-30 10:35:00,21.61,21.61,21.51,21.53,423500.0,16.0682,16.0682,15.9939,16.0087,423500.0
2007-07-30 10:40:00,21.53,21.59,21.48,21.56,415700.0,16.0087,16.0533,15.9715,16.031,415700.0
2007-07-30 10:45:00,21.56,21.59,21.52,21.59,222300.0,16.031,16.0533,16.0013,16.0533,222300.0
2007-07-30 10:50:00,21.59,21.6,21.53,21.57,174700.0,16.0533,16.0608,16.0087,16.0385,174700.0
2007-07-30 10:55:00,21.57,21.6,21.55,21.57,121800.0,16.0385,16.0608,16.0236,16.0385,121800.0
2007-07-30 11:00:00,21.57,21.63,21.57,21.59,254200.0,16.0385,16.0831,16.0385,16.0533,254200.0
2007-07-30 11:05:00,21.59,21.61,21.52,21.54,354000.0,16.0533,16.0682,16.0013,16.0162,354000.0
2007-07-30 11:10:00,21.54,21.56,21.5,21.54,261800.0,16.0162,16.031,15.9864,16.0162,261800.0
2007-07-30 11:15:00,21.55,21.6,21.54,21.59,596300.0,16.0236,16.0608,16.0162,16.0533,596300.0
2007-07-30 11:20:00,21.59,21.61,21.58,21.61,641200.0,16.0533,16.0682,16.0459,16.0682,641200.0
2007-07-30 11:25:00,21.61,21.66,21.6,21.64,333000.0,16.0682,16.1054,16.0608,16.0905,333000.0
2007-07-30 11:30:00,21.64,21.65,21.6,21.6,255900.0,16.0905,16.098,16.0608,16.0608,255900.0
2007-07-30 11:35:00,21.6,21.62,21.6,21.6,203800.0,16.0608,16.0756,16.0608,16.0608,203800.0
2007-07-30 11:40:00,21.6,21.62,21.6,21.62,185900.0,16.0608,16.0756,16.0608,16.0756,185900.0
2007-07-30 11:45:00,21.62,21.67,21.6,21.66,291700.0,16.0756,16.1128,16.0608,16.1054,291700.0
2007-07-30 11:50:00,21.66,21.69,21.64,21.68,260500.0,16.1054,16.1277,16.0905,16.1203,260500.0
2007-07-30 11:55:00,21.68,21.72,21.67,21.7,540500.0,16.1203,16.15,16.1128,16.1351,540500.0
2007-07-30 12:00:00,21.7,21.72,21.67,21.68,229300.0,16.1351,16.15,16.1128,16.1203,229300.0
2007-07-30 12:05:00,21.69,21.71,21.6,21.69,155100.0,16.1277,16.1426,16.0608,16.1277,155100.0
2007-07-30 12:10:00,21.69,21.71,21.67,21.68,147200.0,16.1277,16.1426,16.1128,16.1203,147200.0
2007-07-30 12:15:00,21.68,21.7,21.64,21.65,153400.0,16.1203,16.1351,16.0905,16.098,153400.0
2007-07-30 12:20:00,21.65,21.66,21.63,21.66,138100.0,16.098,16.1054,16.0831,16.1054,138100.0
2007-07-30 12:25:00,21.66,21.72,21.66,21.7,280600.0,16.1054,16.15,16.1054,16.1351,280600.0
2007-07-30 12:30:00,21.7,21.74,21.7,21.74,245500.0,16.1351,16.1649,16.1351,16.1649,245500.0
2007-07-30 12:35:00,21.74,21.75,21.7,21.73,183800.0,16.1649,16.1723,16.1351,16.1574,183800.0
2007-07-30 12:40:00,21.73,21.76,21.67,21.67,341100.0,16.1574,16.1797,16.1128,16.1128,341100.0
2007-07-30 12:45:00,21.67,21.72,21.67,21.71,189300.0,16.1128,16.15,16.1128,16.1426,189300.0
2007-07-30 12:50:00,21.71,21.8,21.71,21.78,293600.0,16.1426,16.2095,16.1426,16.1946,293600.0
2007-07-30 12:55:00,21.78,21.8,21.74,21.77,268700.0,16.1946,16.2095,16.1649,16.1872,268700.0
2007-07-30 13:00:00,21.77,21.79,21.75,21.78,110500.0,16.1872,16.2021,16.1723,16.1946,110500.0
2007-07-30 13:05:00,21.78,21.85,21.76,21.84,384700.0,16.1946,16.2467,16.1797,16.2392,384700.0
2007-07-30 13:10:00,21.84,21.85,21.8,21.81,197800.0,16.2392,16.2467,16.2095,16.2169,197800.0
2007-07-30 13:15:00,21.8,21.85,21.79,21.84,251900.0,16.2095,16.2467,16.2021,16.2392,251900.0
2007-07-30 13:20:00,21.84,21.87,21.83,21.84,157500.0,16.2392,16.2615,16.2318,16.2392,157500.0
2007-07-30 13:25:00,21.84,21.85,21.81,21.82,145200.0,16.2392,16.2467,16.2169,16.2244,145200.0
2007-07-30 13:30:00,21.83,21.83,21.77,21.8,193600.0,16.2318,16.2318,16.1872,16.2095,193600.0
2007-07-30 13:35:00,21.79,21.83,21.78,21.8,137300.0,16.2021,16.2318,16.1946,16.2095,137300.0
2007-07-30 13:40:00,21.8,21.88,21.8,21.88,169800.0,16.2095,16.269,16.2095,16.269,169800.0
2007-07-30 13:45:00,21.88,21.9,21.85,21.9,292400.0,16.269,16.2838,16.2467,16.2838,292400.0
2007-07-30 13:50:00,21.89,21.9,21.85,21.87,205800.0,16.2764,16.2838,16.2467,16.2615,205800.0
2007-07-30 13:55:00,21.87,21.9,21.85,21.88,226700.0,16.2615,16.2838,16.2467,16.269,226700.0
2007-07-30 14:00:00,21.87,21.88,21.83,21.88,224000.0,16.2615,16.269,16.2318,16.269,224000.0
2007-07-30 14:05:00,21.88,21.88,21.79,21.82,405000.0,16.269,16.269,16.2021,16.2244,405000.0
2007-07-30 14:10:00,21.82,21.86,21.79,21.83,209500.0,16.2244,16.2541,16.2021,16.2318,209500.0
2007-07-30 14:15:00,21.83,21.87,21.8,21.8,113300.0,16.2318,16.2615,16.2095,16.2095,113300.0
2007-07-30 14:20:00,21.8,21.83,21.78,21.82,445700.0,16.2095,16.2318,16.1946,16.2244,445700.0
2007-07-30 14:25:00,21.81,21.84,21.81,21.83,201900.0,16.2169,16.2392,16.2169,16.2318,201900.0
2007-07-30 14:30:00,21.84,21.85,21.81,21.83,211900.0,16.2392,16.2467,16.2169,16.2318,211900.0
2007-07-30 14:35:00,21.83,21.85,21.82,21.84,81900.0,16.2318,16.2467,16.2244,16.2392,81900.0
2007-07-30 14:40:00,21.84,21.89,21.84,21.88,168600.0,16.2392,16.2764,16.2392,16.269,168600.0
2007-07-30 14:45:00,21.88,21.9,21.86,21.88,194500.0,16.269,16.2838,16.2541,16.269,194500.0
2007-07-30 14:50:00,21.88,21.92,21.87,21.91,351900.0,16.269,16.2987,16.2615,16.2913,351900.0
2007-07-30 14:55:00,21.92,21.93,21.89,21.89,187200.0,16.2987,16.3061,16.2764,16.2764,187200.0
2007-07-30 15:00:00,21.89,21.95,21.88,21.93,233200.0,16.2764,16.321,16.269,16.3061,233200.0
2007-07-30 15:05:00,21.94,21.96,21.92,21.96,298200.0,16.3136,16.3285,16.2987,16.3285,298200.0
2007-07-30 15:10:00,21.95,21.97,21.94,21.95,220200.0,16.321,16.3359,16.3136,16.321,220200.0
2007-07-30 15:15:00,21.96,21.99,21.95,21.98,516800.0,16.3285,16.3508,16.321,16.3433,516800.0
2007-07-30 15:20:00,21.98,22.03,21.98,22.02,2072900.0,16.3433,16.3805,16.3433,16.3731,2072900.0
2007-07-30 15:25:00,22.02,22.07,22.02,22.04,713700.0,16.3731,16.4102,16.3731,16.3879,713700.0
2007-07-30 15:30:00,22.04,22.11,22.0,22.08,1062600.0,16.3879,16.44,16.3582,16.4177,1062600.0
2007-07-30 15:35:00,22.08,22.1,22.07,22.09,653300.0,16.4177,16.4326,16.4102,16.4251,653300.0
2007-07-30 15:40:00,22.09,22.12,22.03,22.06,860300.0,16.4251,16.4474,16.3805,16.4028,860300.0
2007-07-30 15:45:00,22.07,22.07,22.02,22.02,397000.0,16.4102,16.4102,16.3731,16.3731,397000.0
2007-07-30 15:50:00,22.02,22.02,21.98,21.98,622800.0,16.3731,16.3731,16.3433,16.3433,622800.0
2007-07-30 15:55:00,21.98,22.04,21.98,22.03,776300.0,16.3433,16.3879,16.3433,16.3805,776300.0
2007-07-31 09:30:00,22.24,22.26,22.19,22.22,1165600.0,16.5366,16.5515,16.4995,16.5218,1165600.0
2007-07-31 09:35:00,22.22,22.24,22.1,22.1,702100.0,16.5218,16.5366,16.4326,16.4326,702100.0
2007-07-31 09:40:00,22.11,22.21,22.1,22.18,662900.0,16.44,16.5143,16.4326,16.492,662900.0
2007-07-31 09:45:00,22.18,22.2,22.08,22.1,574400.0,16.492,16.5069,16.4177,16.4326,574400.0
2007-07-31 09:50:00,22.09,22.17,22.08,22.17,383900.0,16.4251,16.4846,16.4177,16.4846,383900.0
2007-07-31 09:55:00,22.17,22.18,22.1,22.15,345300.0,16.4846,16.492,16.4326,16.4697,345300.0
2007-07-31 10:00:00,22.15,22.18,22.11,22.15,435000.0,16.4697,16.492,16.44,16.4697,435000.0
2007-07-31 10:05:00,22.15,22.2,22.12,22.17,540600.0,16.4697,16.5069,16.4474,16.4846,540600.0
2007-07-31 10:10:00,22.17,22.24,22.16,22.22,398000.0,16.4846,16.5366,16.4772,16.5218,398000.0
2007-07-31 10:15:00,22.22,22.24,22.2,22.21,196100.0,16.5218,16.5366,16.5069,16.5143,196100.0
2007-07-31 10:20:00,22.21,22.23,22.14,22.22,482000.0,16.5143,16.5292,16.4623,16.5218,482000.0
2007-07-31 10:25:00,22.21,22.23,22.18,22.18,348000.0,16.5143,16.5292,16.492,16.492,348000.0
2007-07-31 10:30:00,22.18,22.22,22.17,22.19,469400.0,16.492,16.5218,16.4846,16.4995,469400.0
2007-07-31 10:35:00,22.18,22.21,22.15,22.18,244200.0,16.492,16.5143,16.4697,16.492,244200.0
2007-07-31 10:40:00,22.18,22.18,22.11,22.11,289100.0,16.492,16.492,16.44,16.44,289100.0
2007-07-31 10:45:00,22.11,22.14,22.09,22.09,581600.0,16.44,16.4623,16.4251,16.4251,581600.0
2007-07-31 10:50:00,22.09,22.14,22.05,22.1,910700.0,16.4251,16.4623,16.3954,16.4326,910700.0
2007-07-31 10:55:00,22.1,22.17,22.08,22.16,549800.0,16.4326,16.4846,16.4177,16.4772,549800.0
2007-07-31 11:00:00,22.16,22.17,22.12,22.15,147700.0,16.4772,16.4846,16.4474,16.4697,147700.0
2007-07-31 11:05:00,22.15,22.2,22.15,22.18,231800.0,16.4697,16.5069,16.4697,16.492,231800.0
2007-07-31 11:10:00,22.17,22.19,22.14,22.15,201000.0,16.4846,16.4995,16.4623,16.4697,201000.0
2007-07-31 11:15:00,22.15,22.17,22.09,22.1,342400.0,16.4697,16.4846,16.4251,16.4326,342400.0
2007-07-31 11:20:00,22.09,22.16,22.08,22.09,339100.0,16.4251,16.4772,16.4177,16.4251,339100.0
2007-07-31 11:25:00,22.09,22.15,22.09,22.15,238200.0,16.4251,16.4697,16.4251,16.4697,238200.0
2007-07-31 11:30:00,22.15,22.2,22.14,22.18,349300.0,16.4697,16.5069,16.4623,16.492,349300.0
2007-07-31 11:35:00,22.18,22.19,22.13,22.13,132500.0,16.492,16.4995,16.4549,16.4549,132500.0
2007-07-31 11:40:00,22.13,22.15,22.11,22.11,114100.0,16.4549,16.4697,16.44,16.44,114100.0
2007-07-31 11:45:00,22.11,22.17,22.1,22.14,225100.0,16.44,16.4846,16.4326,16.4623,225100.0
2007-07-31 11:50:00,22.14,22.21,22.14,22.2,214400.0,16.4623,16.5143,16.4623,16.5069,214400.0
2007-07-31 11:55:00,22.21,22.26,22.21,22.24,466000.0,16.5143,16.5515,16.5143,16.5366,466000.0
2007-07-31 12:00:00,22.24,22.25,22.18,22.18,316200.0,16.5366,16.5441,16.492,16.492,316200.0
2007-07-31 12:05:00,22.18,22.22,22.18,22.2,204000.0,16.492,16.5218,16.492,16.5069,204000.0
2007-07-31 12:10:00,22.2,22.24,22.16,22.16,149000.0,16.5069,16.5366,16.4772,16.4772,149000.0
2007-07-31 12:15:00,22.17,22.19,22.14,22.14,255200.0,16.4846,16.4995,16.4623,16.4623,255200.0
2007-07-31 12:20:00,22.15,22.17,22.13,22.16,228300.0,16.4697,16.4846,16.4549,16.4772,228300.0
2007-07-31 12:25:00,22.16,22.17,22.1,22.11,276900.0,16.4772,16.4846,16.4326,16.44,276900.0
2007-07-31 12:30:00,22.11,22.14,22.07,22.08,290100.0,16.44,16.4623,16.4102,16.4177,290100.0
2007-07-31 12:35:00,22.08,22.13,22.04,22.12,411800.0,16.4177,16.4549,16.3879,16.4474,411800.0
2007-07-31 12:40:00,22.12,22.17,22.11,22.14,197600.0,16.4474,16.4846,16.44,16.4623,197600.0
2007-07-31 12:45:00,22.14,22.15,22.13,22.14,54900.0,16.4623,16.4697,16.4549,16.4623,54900.0
2007-07-31 12:50:00,22.14,22.14,22.08,22.09,92200.0,16.4623,16.4623,16.4177,16.4251,92200.0
2007-07-31 12:55:00,22.1,22.13,22.09,22.12,75500.0,16.4326,16.4549,16.4251,16.4474,75500.0
2007-07-31 13:00:00,22.13,22.13,22.08,22.11,115500.0,16.4549,16.4549,16.4177,16.44,115500.0
2007-07-31 13:05:00,22.1,22.13,22.05,22.1,444100.0,16.4326,16.4549,16.3954,16.4326,444100.0
2007-07-31 13:10:00,22.11,22.14,22.1,22.12,164800.0,16.44,16.4623,16.4326,16.4474,164800.0
2007-07-31 13:15:00,22.11,22.13,22.09,22.12,206600.0,16.44,16.4549,16.4251,16.4474,206600.0
2007-07-31 13:20:00,22.12,22.14,22.12,22.12,90200.0,16.4474,16.4623,16.4474,16.4474,90200.0
2007-07-31 13:25:00,22.12,22.12,22.06,22.08,229900.0,16.4474,16.4474,16.4028,16.4177,229900.0
2007-07-31 13:30:00,22.08,22.11,22.07,22.08,215200.0,16.4177,16.44,16.4102,16.4177,215200.0
2007-07-31 13:35:00,22.08,22.11,22.07,22.08,145000.0,16.4177,16.44,16.4102,16.4177,145000.0
2007-07-31 13:40:00,22.08,22.08,22.02,22.03,487600.0,16.4177,16.4177,16.3731,16.3805,487600.0
2007-07-31 13:45:00,22.03,22.09,22.02,22.08,635100.0,16.3805,16.4251,16.3731,16.4177,635100.0
2007-07-31 13:50:00,22.08,22.11,22.07,22.1,545200.0,16.4177,16.44,16.4102,16.4326,545200.0
2007-07-31 13:55:00,22.1,22.13,22.09,22.12,245800.0,16.4326,16.4549,16.4251,16.4474,245800.0
2007-07-31 14:00:00,22.12,22.15,22.1,22.11,213800.0,16.4474,16.4697,16.4326,16.44,213800.0
2007-07-31 14:05:00,22.1,22.12,22.07,22.09,268100.0,16.4326,16.4474,16.4102,16.4251,268100.0
2007-07-31 14:10:00,22.09,22.13,22.08,22.13,169700.0,16.4251,16.4549,16.4177,16.4549,169700.0
2007-07-31 14:15:00,22.13,22.15,22.1,22.11,221400.0,16.4549,16.4697,16.4326,16.44,221400.0
2007-07-31 14:20:00,22.12,22.12,22.07,22.1,401400.0,16.4474,16.4474,16.4102,16.4326,401400.0
2007-07-31 14:25:00,22.1,22.12,22.07,22.09,294500.0,16.4326,16.4474,16.4102,16.4251,294500.0
2007-07-31 14:30:00,22.09,22.12,22.06,22.11,515500.0,16.4251,16.4474,16.4028,16.44,515500.0
2007-07-31 14:35:00,22.11,22.11,22.0,22.05,731300.0,16.44,16.44,16.3582,16.3954,731300.0
2007-07-31 14:40:00,22.05,22.08,22.0,22.01,225500.0,16.3954,16.4177,16.3582,16.3656,225500.0
2007-07-31 14:45:00,22.01,22.08,21.94,22.07,382500.0,16.3656,16.4177,16.3136,16.4102,382500.0
2007-07-31 14:50:00,22.08,22.08,21.96,22.02,300300.0,16.4177,16.4177,16.3285,16.3731,300300.0
2007-07-31 14:55:00,22.03,22.04,21.97,21.98,289100.0,16.3805,16.3879,16.3359,16.3433,289100.0
2007-07-31 15:00:00,21.97,22.03,21.96,22.01,226000.0,16.3359,16.3805,16.3285,16.3656,226000.0
2007-07-31 15:05:00,22.01,22.05,21.98,22.03,315600.0,16.3656,16.3954,16.3433,16.3805,315600.0
2007-07-31 15:10:00,22.04,22.05,21.99,22.01,281300.0,16.3879,16.3954,16.3508,16.3656,281300.0
2007-07-31 15:15:00,22.02,22.04,22.0,22.04,235500.0,16.3731,16.3879,16.3582,16.3879,235500.0
2007-07-31 15:20:00,22.05,22.09,22.0,22.06,492500.0,16.3954,16.4251,16.3582,16.4028,492500.0
2007-07-31 15:25:00,22.06,22.1,22.02,22.07,373200.0,16.4028,16.4326,16.3731,16.4102,373200.0
2007-07-31 15:30:00,22.07,22.1,22.04,22.07,417000.0,16.4102,16.4326,16.3879,16.4102,417000.0
2007-07-31 15:35:00,22.07,22.11,22.05,22.09,341600.0,16.4102,16.44,16.3954,16.4251,341600.0
2007-07-31 15:40:00,22.09,22.12,22.04,22.11,824700.0,16.4251,16.4474,16.3879,16.44,824700.0
2007-07-31 15:45:00,22.11,22.12,22.01,22.05,656000.0,16.44,16.4474,16.3656,16.3954,656000.0
2007-07-31 15:50:00,22.05,22.11,22.03,22.09,724000.0,16.3954,16.44,16.3805,16.4251,724000.0
2007-07-31 15:55:00,22.09,22.11,22.04,22.04,1111400.0,16.4251,16.44,16.3879,16.3879,1111400.0
2007-08-01 09:30:00,21.91,22.1,21.86,22.08,605000.0,16.2913,16.4326,16.2541,16.4177,605000.0
2007-08-01 09:35:00,22.07,22.1,21.93,21.97,608600.0,16.4102,16.4326,16.3061,16.3359,608600.0
2007-08-01 09:40:00,21.97,22.01,21.94,21.97,362300.0,16.3359,16.3656,16.3136,16.3359,362300.0
2007-08-01 09:45:00,21.97,22.03,21.91,21.95,655500.0,16.3359,16.3805,16.2913,16.321,655500.0
2007-08-01 09:50:00,21.95,22.12,21.93,22.12,542500.0,16.321,16.4474,16.3061,16.4474,542500.0
2007-08-01 09:55:00,22.12,22.15,21.99,22.14,515600.0,16.4474,16.4697,16.3508,16.4623,515600.0
2007-08-01 10:00:00,22.14,22.25,22.07,22.11,567200.0,16.4623,16.5441,16.4102,16.44,567200.0
2007-08-01 10:05:00,22.11,22.2,22.07,22.17,703700.0,16.44,16.5069,16.4102,16.4846,703700.0
2007-08-01 10:10:00,22.16,22.28,22.14,22.27,575500.0,16.4772,16.5664,16.4623,16.559,575500.0
2007-08-01 10:15:00,22.27,22.38,22.27,22.38,970300.0,16.559,16.6407,16.559,16.6407,970300.0
2007-08-01 10:20:00,22.38,22.39,22.32,22.34,569300.0,16.6407,16.6482,16.5961,16.611,569300.0
2007-08-01 10:25:00,22.33,22.37,22.29,22.31,675600.0,16.6036,16.6333,16.5738,16.5887,675600.0
2007-08-01 10:30:00,22.31,22.34,22.21,22.23,717700.0,16.5887,16.611,16.5143,16.5292,717700.0
2007-08-01 10:35:00,22.22,22.23,22.12,22.18,710500.0,16.5218,16.5292,16.4474,16.492,710500.0
2007-08-01 10:40:00,22.19,22.26,22.1,22.11,1065200.0,16.4995,16.5515,16.4326,16.44,1065200.0
2007-08-01 10:45:00,22.11,22.15,22.05,22.14,532600.0,16.44,16.4697,16.3954,16.4623,532600.0
2007-08-01 10:50:00,22.14,22.19,22.14,22.16,398600.0,16.4623,16.4995,16.4623,16.4772,398600.0
2007-08-01 10:55:00,22.15,22.17,22.1,22.1,600800.0,16.4697,16.4846,16.4326,16.4326,600800.0
2007-08-01 11:00:00,22.1,22.13,22.07,22.08,447000.0,16.4326,16.4549,16.4102,16.4177,447000.0
2007-08-01 11:05:00,22.08,22.14,22.07,22.1,556000.0,16.4177,16.4623,16.4102,16.4326,556000.0
2007-08-01 11:10:00,22.1,22.21,22.1,22.18,471600.0,16.4326,16.5143,16.4326,16.492,471600.0
2007-08-01 11:15:00,22.19,22.28,22.11,22.25,492000.0,16.4995,16.5664,16.44,16.5441,492000.0
2007-08-01 11:20:00,22.25,22.26,22.16,22.22,554600.0,16.5441,16.5515,16.4772,16.5218,554600.0
2007-08-01 11:25:00,22.22,22.34,22.21,22.29,521400.0,16.5218,16.611,16.5143,16.5738,521400.0
2007-08-01 11:30:00,22.29,22.33,22.28,22.33,235200.0,16.5738,16.6036,16.5664,16.6036,235200.0
2007-08-01 11:35:00,22.33,22.33,22.29,22.32,277500.0,16.6036,16.6036,16.5738,16.5961,277500.0
2007-08-01 11:40:00,22.32,22.37,22.32,22.35,436300.0,16.5961,16.6333,16.5961,16.6184,436300.0
2007-08-01 11:45:00,22.35,22.38,22.33,22.35,197600.0,16.6184,16.6407,16.6036,16.6184,197600.0
2007-08-01 11:50:00,22.34,22.35,22.32,22.32,137800.0,16.611,16.6184,16.5961,16.5961,137800.0
2007-08-01 11:55:00,22.32,22.42,22.31,22.42,423200.0,16.5961,16.6705,16.5887,16.6705,423200.0
2007-08-01 12:00:00,22.41,22.44,22.35,22.35,415900.0,16.6631,16.6854,16.6184,16.6184,415900.0
2007-08-01 12:05:00,22.35,22.43,22.35,22.42,196100.0,16.6184,16.6779,16.6184,16.6705,196100.0
2007-08-01 12:10:00,22.43,22.49,22.42,22.49,605300.0,16.6779,16.7225,16.6705,16.7225,605300.0
2007-08-01 12:15:00,22.49,22.5,22.48,22.48,826900.0,16.7225,16.73,16.7151,16.7151,826900.0
2007-08-01 12:20:00,22.49,22.5,22.41,22.44,291600.0,16.7225,16.73,16.6631,16.6854,291600.0
2007-08-01 12:25:00,22.44,22.47,22.42,22.47,196600.0,16.6854,16.7077,16.6705,16.7077,196600.0
2007-08-01 12:30:00,22.47,22.49,22.44,22.48,300900.0,16.7077,16.7225,16.6854,16.7151,300900.0
2007-08-01 12:35:00,22.48,22.49,22.44,22.45,328000.0,16.7151,16.7225,16.6854,16.6928,328000.0
2007-08-01 12:40:00,22.45,22.46,22.43,22.45,295300.0,16.6928,16.7002,16.6779,16.6928,295300.0
2007-08-01 12:45:00,22.46,22.5,22.45,22.45,273900.0,16.7002,16.73,16.6928,16.6928,273900.0
2007-08-01 12:50:00,22.45,22.45,22.37,22.37,512200.0,16.6928,16.6928,16.6333,16.6333,512200.0
2007-08-01 12:55:00,22.38,22.41,22.34,22.35,172900.0,16.6407,16.6631,16.611,16.6184,172900.0
2007-08-01 13:00:00,22.35,22.35,22.24,22.25,558700.0,16.6184,16.6184,16.5366,16.5441,558700.0
2007-08-01 13:05:00,22.26,22.33,22.25,22.3,363500.0,16.5515,16.6036,16.5441,16.5813,363500.0
2007-08-01 13:10:00,22.31,22.31,22.26,22.27,179800.0,16.5887,16.5887,16.5515,16.559,179800.0
2007-08-01 13:15:00,22.27,22.36,22.26,22.31,726100.0,16.559,16.6259,16.5515,16.5887,726100.0
2007-08-01 13:20:00,22.31,22.34,22.25,22.27,330700.0,16.5887,16.611,16.5441,16.559,330700.0
2007-08-01 13:25:00,22.27,22.35,22.25,22.32,417900.0,16.559,16.6184,16.5441,16.5961,417900.0
2007-08-01 13:30:00,22.31,22.44,22.31,22.41,359300.0,16.5887,16.6854,16.5887,16.6631,359300.0
2007-08-01 13:35:00,22.41,22.42,22.35,22.36,204800.0,16.6631,16.6705,16.6184,16.6259,204800.0
2007-08-01 13:40:00,22.37,22.46,22.37,22.4,315300.0,16.6333,16.7002,16.6333,16.6556,315300.0
2007-08-01 13:45:00,22.4,22.42,22.3,22.33,283700.0,16.6556,16.6705,16.5813,16.6036,283700.0
2007-08-01 13:50:00,22.33,22.39,22.31,22.39,141300.0,16.6036,16.6482,16.5887,16.6482,141300.0
2007-08-01 13:55:00,22.38,22.41,22.35,22.38,217500.0,16.6407,16.6631,16.6184,16.6407,217500.0
2007-08-01 14:00:00,22.38,22.38,22.32,22.37,267800.0,16.6407,16.6407,16.5961,16.6333,267800.0
2007-08-01 14:05:00,22.37,22.39,22.32,22.37,234500.0,16.6333,16.6482,16.5961,16.6333,234500.0
2007-08-01 14:10:00,22.36,22.37,22.32,22.35,226800.0,16.6259,16.6333,16.5961,16.6184,226800.0
2007-08-01 14:15:00,22.34,22.35,22.28,22.29,425700.0,16.611,16.6184,16.5664,16.5738,425700.0
2007-08-01 14:20:00,22.29,22.36,22.29,22.34,545300.0,16.5738,16.6259,16.5738,16.611,545300.0
2007-08-01 14:25:00,22.35,22.36,22.3,22.32,564400.0,16.6184,16.6259,16.5813,16.5961,564400.0
2007-08-01 14:30:00,22.32,22.41,22.31,22.39,477800.0,16.5961,16.6631,16.5887,16.6482,477800.0
2007-08-01 14:35:00,22.39,22.4,22.34,22.34,261800.0,16.6482,16.6556,16.611,16.611,261800.0
2007-08-01 14:40:00,22.34,22.39,22.28,22.28,581400.0,16.611,16.6482,16.5664,16.5664,581400.0
2007-08-01 14:45:00,22.28,22.32,22.25,22.31,879200.0,16.5664,16.5961,16.5441,16.5887,879200.0
2007-08-01 14:50:00,22.31,22.33,22.25,22.32,374400.0,16.5887,16.6036,16.5441,16.5961,374400.0
2007-08-01 14:55:00,22.32,22.32,22.21,22.27,554500.0,16.5961,16.5961,16.5143,16.559,554500.0
2007-08-01 15:00:00,22.27,22.3,22.24,22.27,445400.0,16.559,16.5813,16.5366,16.559,445400.0
2007-08-01 15:05:00,22.27,22.27,22.25,22.26,451600.0,16.559,16.559,16.5441,16.5515,451600.0
2007-08-01 15:10:00,22.26,22.3,22.25,22.3,837900.0,16.5515,16.5813,16.5441,16.5813,837900.0
2007-08-01 15:15:00,22.3,22.33,22.19,22.22,902500.0,16.5813,16.6036,16.4995,16.5218,902500.0
2007-08-01 15:20:00,22.22,22.23,22.15,22.16,621200.0,16.5218,16.5292,16.4697,16.4772,621200.0
2007-08-01 15:25:00,22.17,22.25,22.13,22.22,698500.0,16.4846,16.5441,16.4549,16.5218,698500.0
2007-08-01 15:30:00,22.21,22.28,22.16,22.22,555800.0,16.5143,16.5664,16.4772,16.5218,555800.0
2007-08-01 15:35:00,22.22,22.35,22.2,22.34,448300.0,16.5218,16.6184,16.5069,16.611,448300.0
2007-08-01 15:40:00,22.34,22.45,22.25,22.45,1065900.0,16.611,16.6928,16.5441,16.6928,1065900.0
2007-08-01 15:45:00,22.45,22.45,22.33,22.36,828000.0,16.6928,16.6928,16.6036,16.6259,828000.0
2007-08-01 15:50:00,22.36,22.45,22.34,22.43,1079900.0,16.6259,16.6928,16.611,16.6779,1079900.0
2007-08-01 15:55:00,22.43,22.47,22.34,22.47,1502600.0,16.6779,16.7077,16.611,16.7077,1502600.0
2007-08-02 09:30:00,22.52,22.55,22.46,22.52,1178800.0,16.7448,16.7672,16.7002,16.7448,1178800.0
2007-08-02 09:35:00,22.51,22.54,22.46,22.5,478300.0,16.7374,16.7597,16.7002,16.73,478300.0
2007-08-02 09:40:00,22.5,22.5,22.42,22.43,899700.0,16.73,16.73,16.6705,16.6779,899700.0
2007-08-02 09:45:00,22.45,22.45,22.36,22.4,709200.0,16.6928,16.6928,16.6259,16.6556,709200.0
2007-08-02 09:50:00,22.39,22.4,22.27,22.31,702100.0,16.6482,16.6556,16.559,16.5887,702100.0
2007-08-02 09:55:00,22.31,22.33,22.25,22.3,1231900.0,16.5887,16.6036,16.5441,16.5813,1231900.0
2007-08-02 10:00:00,22.3,22.32,22.28,22.31,838300.0,16.5813,16.5961,16.5664,16.5887,838300.0
2007-08-02 10:05:00,22.31,22.35,22.3,22.33,1467700.0,16.5887,16.6184,16.5813,16.6036,1467700.0
2007-08-02 10:10:00,22.34,22.34,22.31,22.32,878500.0,16.611,16.611,16.5887,16.5961,878500.0
2007-08-02 10:15:00,22.32,22.37,22.31,22.32,706500.0,16.5961,16.6333,16.5887,16.5961,706500.0
2007-08-02 10:20:00,22.32,22.36,22.3,22.33,663700.0,16.5961,16.6259,16.5813,16.6036,663700.0
2007-08-02 10:25:00,22.33,22.41,22.32,22.4,832500.0,16.6036,16.6631,16.5961,16.6556,832500.0
2007-08-02 10:30:00,22.4,22.44,22.36,22.4,469700.0,16.6556,16.6854,16.6259,16.6556,469700.0
2007-08-02 10:35:00,22.41,22.42,22.37,22.39,275200.0,16.6631,16.6705,16.6333,16.6482,275200.0
2007-08-02 10:40:00,22.38,22.43,22.35,22.42,259200.0,16.6407,16.6779,16.6184,16.6705,259200.0
2007-08-02 10:45:00,22.42,22.43,22.34,22.35,239500.0,16.6705,16.6779,16.611,16.6184,239500.0
2007-08-02 10:50:00,22.36,22.37,22.32,22.35,582900.0,16.6259,16.6333,16.5961,16.6184,582900.0
2007-08-02 10:55:00,22.34,22.34,22.26,22.3,496500.0,16.611,16.611,16.5515,16.5813,496500.0
2007-08-02 11:00:00,22.3,22.3,22.23,22.29,747400.0,16.5813,16.5813,16.5292,16.5738,747400.0
2007-08-02 11:05:00,22.29,22.34,22.28,22.3,222600.0,16.5738,16.611,16.5664,16.5813,222600.0
2007-08-02 11:10:00,22.3,22.3,22.19,22.21,578200.0,16.5813,16.5813,16.4995,16.5143,578200.0
2007-08-02 11:15:00,22.21,22.29,22.21,22.27,783700.0,16.5143,16.5738,16.5143,16.559,783700.0
2007-08-02 11:20:00,22.28,22.34,22.25,22.34,426100.0,16.5664,16.611,16.5441,16.611,426100.0
2007-08-02 11:25:00,22.34,22.34,22.29,22.32,444100.0,16.611,16.611,16.5738,16.5961,444100.0
2007-08-02 11:30:00,22.32,22.36,22.3,22.33,163200.0,16.5961,16.6259,16.5813,16.6036,163200.0
2007-08-02 11:35:00,22.34,22.34,22.3,22.32,122900.0,16.611,16.611,16.5813,16.5961,122900.0
2007-08-02 11:40:00,22.32,22.34,22.31,22.32,181800.0,16.5961,16.611,16.5887,16.5961,181800.0
2007-08-02 11:45:00,22.32,22.32,22.31,22.32,78100.0,16.5961,16.5961,16.5887,16.5961,78100.0
2007-08-02 11:50:00,22.32,22.37,22.32,22.37,296200.0,16.5961,16.6333,16.5961,16.6333,296200.0
2007-08-02 11:55:00,22.37,22.42,22.36,22.41,521600.0,16.6333,16.6705,16.6259,16.6631,521600.0
2007-08-02 12:00:00,22.41,22.42,22.35,22.36,182900.0,16.6631,16.6705,16.6184,16.6259,182900.0
2007-08-02 12:05:00,22.36,22.37,22.33,22.37,229200.0,16.6259,16.6333,16.6036,16.6333,229200.0
2007-08-02 12:10:00,22.36,22.38,22.35,22.35,281000.0,16.6259,16.6407,16.6184,16.6184,281000.0
2007-08-02 12:15:00,22.34,22.36,22.33,22.33,330800.0,16.611,16.6259,16.6036,16.6036,330800.0
2007-08-02 12:20:00,22.33,22.34,22.31,22.31,113400.0,16.6036,16.611,16.5887,16.5887,113400.0
2007-08-02 12:25:00,22.31,22.32,22.3,22.3,134700.0,16.5887,16.5961,16.5813,16.5813,134700.0
2007-08-02 12:30:00,22.31,22.31,22.22,22.24,893400.0,16.5887,16.5887,16.5218,16.5366,893400.0
2007-08-02 12:35:00,22.25,22.25,22.23,22.24,215400.0,16.5441,16.5441,16.5292,16.5366,215400.0
2007-08-02 12:40:00,22.24,22.31,22.23,22.27,525900.0,16.5366,16.5887,16.5292,16.559,525900.0
2007-08-02 12:45:00,22.27,22.29,22.26,22.27,156100.0,16.559,16.5738,16.5515,16.559,156100.0
2007-08-02 12:50:00,22.27,22.29,22.25,22.28,131200.0,16.559,16.5738,16.5441,16.5664,131200.0
2007-08-02 12:55:00,22.28,22.29,22.22,22.22,76800.0,16.5664,16.5738,16.5218,16.5218,76800.0
2007-08-02 13:00:00,22.23,22.23,22.15,22.17,359400.0,16.5292,16.5292,16.4697,16.4846,359400.0
2007-08-02 13:05:00,22.17,22.21,22.15,22.21,610200.0,16.4846,16.5143,16.4697,16.5143,610200.0
2007-08-02 13:10:00,22.21,22.22,22.18,22.19,97500.0,16.5143,16.5218,16.492,16.4995,97500.0
2007-08-02 13:15:00,22.18,22.21,22.15,22.21,305700.0,16.492,16.5143,16.4697,16.5143,305700.0
2007-08-02 13:20:00,22.2,22.23,22.19,22.23,679800.0,16.5069,16.5292,16.4995,16.5292,679800.0
2007-08-02 13:25:00,22.23,22.24,22.19,22.22,197600.0,16.5292,16.5366,16.4995,16.5218,197600.0
2007-08-02 13:30:00,22.22,22.26,22.22,22.24,515800.0,16.5218,16.5515,16.5218,16.5366,515800.0
2007-08-02 13:35:00,22.24,22.25,22.21,22.22,271700.0,16.5366,16.5441,16.5143,16.5218,271700.0
2007-08-02 13:40:00,22.22,22.25,22.19,22.25,274700.0,16.5218,16.5441,16.4995,16.5441,274700.0
2007-08-02 13:45:00,22.25,22.25,22.21,22.21,204000.0,16.5441,16.5441,16.5143,16.5143,204000.0
2007-08-02 13:50:00,22.21,22.23,22.19,22.22,201700.0,16.5143,16.5292,16.4995,16.5218,201700.0
2007-08-02 13:55:00,22.22,22.24,22.2,22.22,212500.0,16.5218,16.5366,16.5069,16.5218,212500.0
2007-08-02 14:00:00,22.23,22.24,22.2,22.21,404300.0,16.5292,16.5366,16.5069,16.5143,404300.0
2007-08-02 14:05:00,22.22,22.23,22.19,22.2,316500.0,16.5218,16.5292,16.4995,16.5069,316500.0
2007-08-02 14:10:00,22.21,22.21,22.18,22.18,178400.0,16.5143,16.5143,16.492,16.492,178400.0
2007-08-02 14:15:00,22.19,22.2,22.16,22.18,257400.0,16.4995,16.5069,16.4772,16.492,257400.0
2007-08-02 14:20:00,22.18,22.24,22.17,22.21,169800.0,16.492,16.5366,16.4846,16.5143,169800.0
2007-08-02 14:25:00,22.21,22.21,22.17,22.18,215400.0,16.5143,16.5143,16.4846,16.492,215400.0
2007-08-02 14:30:00,22.17,22.21,22.15,22.16,286200.0,16.4846,16.5143,16.4697,16.4772,286200.0
2007-08-02 14:35:00,22.16,22.19,22.11,22.11,554500.0,16.4772,16.4995,16.44,16.44,554500.0
2007-08-02 14:40:00,22.11,22.15,22.1,22.11,250300.0,16.44,16.4697,16.4326,16.44,250300.0
2007-08-02 14:45:00,22.11,22.15,22.11,22.15,222700.0,16.44,16.4697,16.44,16.4697,222700.0
2007-08-02 14:50:00,22.15,22.19,22.14,22.15,174300.0,16.4697,16.4995,16.4623,16.4697,174300.0
2007-08-02 14:55:00,22.15,22.16,22.13,22.16,217900.0,16.4697,16.4772,16.4549,16.4772,217900.0
2007-08-02 15:00:00,22.16,22.17,22.11,22.12,396200.0,16.4772,16.4846,16.44,16.4474,396200.0
2007-08-02 15:05:00,22.12,22.15,22.11,22.13,579400.0,16.4474,16.4697,16.44,16.4549,579400.0
2007-08-02 15:10:00,22.14,22.17,22.12,22.16,429300.0,16.4623,16.4846,16.4474,16.4772,429300.0
2007-08-02 15:15:00,22.17,22.17,22.13,22.14,318800.0,16.4846,16.4846,16.4549,16.4623,318800.0
2007-08-02 15:20:00,22.13,22.16,22.12,22.14,339000.0,16.4549,16.4772,16.4474,16.4623,339000.0
2007-08-02 15:25:00,22.15,22.19,22.14,22.18,533700.0,16.4697,16.4995,16.4623,16.492,533700.0
2007-08-02 15:30:00,22.19,22.24,22.18,22.24,764300.0,16.4995,16.5366,16.492,16.5366,764300.0
2007-08-02 15:35:00,22.24,22.25,22.22,22.23,496000.0,16.5366,16.5441,16.5218,16.5292,496000.0
2007-08-02 15:40:00,22.22,22.24,22.18,22.2,478500.0,16.5218,16.5366,16.492,16.5069,478500.0
2007-08-02 15:45:00,22.2,22.29,22.19,22.27,1249600.0,16.5069,16.5738,16.4995,16.559,1249600.0
2007-08-02 15:50:00,22.28,22.31,22.26,22.29,977700.0,16.5664,16.5887,16.5515,16.5738,977700.0
2007-08-02 15:55:00,22.29,22.33,22.28,22.31,1333300.0,16.5738,16.6036,16.5664,16.5887,1333300.0
2007-08-03 09:30:00,22.37,22.49,22.28,22.48,639200.0,16.6333,16.7225,16.5664,16.7151,639200.0
2007-08-03 09:35:00,22.47,22.56,22.46,22.56,571800.0,16.7077,16.7746,16.7002,16.7746,571800.0
2007-08-03 09:40:00,22.57,22.57,22.48,22.51,443700.0,16.782,16.782,16.7151,16.7374,443700.0
2007-08-03 09:45:00,22.52,22.57,22.47,22.51,522400.0,16.7448,16.782,16.7077,16.7374,522400.0
2007-08-03 09:50:00,22.52,22.55,22.45,22.55,510200.0,16.7448,16.7672,16.6928,16.7672,510200.0
2007-08-03 09:55:00,22.55,22.58,22.45,22.5,515700.0,16.7672,16.7895,16.6928,16.73,515700.0
2007-08-03 10:00:00,22.5,22.53,22.44,22.5,777100.0,16.73,16.7523,16.6854,16.73,777100.0
2007-08-03 10:05:00,22.51,22.52,22.4,22.43,1033700.0,16.7374,16.7448,16.6556,16.6779,1033700.0
2007-08-03 10:10:00,22.43,22.49,22.42,22.44,368200.0,16.6779,16.7225,16.6705,16.6854,368200.0
2007-08-03 10:15:00,22.44,22.53,22.41,22.53,434300.0,16.6854,16.7523,16.6631,16.7523,434300.0
2007-08-03 10:20:00,22.53,22.54,22.42,22.52,511500.0,16.7523,16.7597,16.6705,16.7448,511500.0
2007-08-03 10:25:00,22.52,22.53,22.46,22.48,308200.0,16.7448,16.7523,16.7002,16.7151,308200.0
2007-08-03 10:30:00,22.48,22.53,22.46,22.48,390000.0,16.7151,16.7523,16.7002,16.7151,390000.0
2007-08-03 10:35:00,22.48,22.52,22.46,22.46,205200.0,16.7151,16.7448,16.7002,16.7002,205200.0
2007-08-03 10:40:00,22.46,22.51,22.45,22.46,263300.0,16.7002,16.7374,16.6928,16.7002,263300.0
2007-08-03 10:45:00,22.47,22.48,22.36,22.45,504400.0,16.7077,16.7151,16.6259,16.6928,504400.0
2007-08-03 10:50:00,22.45,22.49,22.43,22.47,265600.0,16.6928,16.7225,16.6779,16.7077,265600.0
2007-08-03 10:55:00,22.47,22.52,22.45,22.45,388300.0,16.7077,16.7448,16.6928,16.6928,388300.0
2007-08-03 11:00:00,22.46,22.52,22.45,22.5,489000.0,16.7002,16.7448,16.6928,16.73,489000.0
2007-08-03 11:05:00,22.5,22.51,22.46,22.47,193400.0,16.73,16.7374,16.7002,16.7077,193400.0
2007-08-03 11:10:00,22.47,22.51,22.47,22.5,323800.0,16.7077,16.7374,16.7077,16.73,323800.0
2007-08-03 11:15:00,22.5,22.51,22.46,22.49,310100.0,16.73,16.7374,16.7002,16.7225,310100.0
2007-08-03 11:20:00,22.5,22.5,22.41,22.43,263900.0,16.73,16.73,16.6631,16.6779,263900.0
2007-08-03 11:25:00,22.44,22.51,22.42,22.5,312000.0,16.6854,16.7374,16.6705,16.73,312000.0
2007-08-03 11:30:00,22.5,22.53,22.5,22.53,217400.0,16.73,16.7523,16.73,16.7523,217400.0
2007-08-03 11:35:00,22.53,22.55,22.51,22.55,252900.0,16.7523,16.7672,16.7374,16.7672,252900.0
2007-08-03 11:40:00,22.55,22.56,22.51,22.52,161100.0,16.7672,16.7746,16.7374,16.7448,161100.0
2007-08-03 11:45:00,22.52,22.63,22.52,22.61,609000.0,16.7448,16.8266,16.7448,16.8118,609000.0
2007-08-03 11:50:00,22.6,22.62,22.58,22.6,319400.0,16.8043,16.8192,16.7895,16.8043,319400.0
2007-08-03 11:55:00,22.58,22.61,22.56,22.57,486800.0,16.7895,16.8118,16.7746,16.782,486800.0
2007-08-03 12:00:00,22.58,22.67,22.57,22.67,1108400.0,16.7895,16.8564,16.782,16.8564,1108400.0
2007-08-03 12:05:00,22.67,22.67,22.62,22.66,1444100.0,16.8564,16.8564,16.8192,16.8489,1444100.0
2007-08-03 12:10:00,22.65,22.68,22.63,22.67,930800.0,16.8415,16.8638,16.8266,16.8564,930800.0
2007-08-03 12:15:00,22.68,22.69,22.66,22.66,640100.0,16.8638,16.8712,16.8489,16.8489,640100.0
2007-08-03 12:20:00,22.66,22.69,22.66,22.68,479700.0,16.8489,16.8712,16.8489,16.8638,479700.0
2007-08-03 12:25:00,22.68,22.69,22.64,22.67,784900.0,16.8638,16.8712,16.8341,16.8564,784900.0
2007-08-03 12:30:00,22.67,22.69,22.64,22.65,325500.0,16.8564,16.8712,16.8341,16.8415,325500.0
2007-08-03 12:35:00,22.66,22.7,22.65,22.69,276000.0,16.8489,16.8787,16.8415,16.8712,276000.0
2007-08-03 12:40:00,22.68,22.69,22.63,22.64,272900.0,16.8638,16.8712,16.8266,16.8341,272900.0
2007-08-03 12:45:00,22.64,22.67,22.6,22.61,394000.0,16.8341,16.8564,16.8043,16.8118,394000.0
2007-08-03 12:50:00,22.62,22.63,22.6,22.62,279100.0,16.8192,16.8266,16.8043,16.8192,279100.0
2007-08-03 12:55:00,22.62,22.65,22.62,22.62,412500.0,16.8192,16.8415,16.8192,16.8192,412500.0
2007-08-03 13:00:00,22.63,22.64,22.62,22.63,154100.0,16.8266,16.8341,16.8192,16.8266,154100.0
2007-08-03 13:05:00,22.63,22.65,22.63,22.64,300000.0,16.8266,16.8415,16.8266,16.8341,300000.0
2007-08-03 13:10:00,22.65,22.66,22.63,22.65,260800.0,16.8415,16.8489,16.8266,16.8415,260800.0
2007-08-03 13:15:00,22.66,22.68,22.63,22.64,231300.0,16.8489,16.8638,16.8266,16.8341,231300.0
2007-08-03 13:20:00,22.64,22.68,22.63,22.68,248500.0,16.8341,16.8638,16.8266,16.8638,248500.0
2007-08-03 13:25:00,22.68,22.7,22.67,22.68,128100.0,16.8638,16.8787,16.8564,16.8638,128100.0
2007-08-03 13:30:00,22.68,22.7,22.66,22.69,304200.0,16.8638,16.8787,16.8489,16.8712,304200.0
2007-08-03 13:35:00,22.7,22.7,22.65,22.66,199000.0,16.8787,16.8787,16.8415,16.8489,199000.0
2007-08-03 13:40:00,22.67,22.69,22.66,22.69,227300.0,16.8564,16.8712,16.8489,16.8712,227300.0
2007-08-03 13:45:00,22.68,22.7,22.65,22.7,311200.0,16.8638,16.8787,16.8415,16.8787,311200.0
2007-08-03 13:50:00,22.7,22.71,22.69,22.71,247000.0,16.8787,16.8861,16.8712,16.8861,247000.0
2007-08-03 13:55:00,22.7,22.76,22.7,22.74,578500.0,16.8787,16.9233,16.8787,16.9084,578500.0
2007-08-03 14:00:00,22.74,22.85,22.74,22.83,559500.0,16.9084,16.9902,16.9084,16.9753,559500.0
2007-08-03 14:05:00,22.83,22.85,22.79,22.8,384700.0,16.9753,16.9902,16.9456,16.953,384700.0
2007-08-03 14:10:00,22.8,22.8,22.75,22.77,284500.0,16.953,16.953,16.9159,16.9307,284500.0
2007-08-03 14:15:00,22.76,22.78,22.72,22.76,349900.0,16.9233,16.9382,16.8936,16.9233,349900.0
2007-08-03 14:20:00,22.76,22.77,22.71,22.73,647200.0,16.9233,16.9307,16.8861,16.901,647200.0
2007-08-03 14:25:00,22.73,22.73,22.64,22.64,551000.0,16.901,16.901,16.8341,16.8341,551000.0
2007-08-03 14:30:00,22.64,22.72,22.64,22.68,599000.0,16.8341,16.8936,16.8341,16.8638,599000.0
2007-08-03 14:35:00,22.69,22.72,22.64,22.64,571000.0,16.8712,16.8936,16.8341,16.8341,571000.0
2007-08-03 14:40:00,22.65,22.74,22.64,22.69,630700.0,16.8415,16.9084,16.8341,16.8712,630700.0
2007-08-03 14:45:00,22.69,22.7,22.61,22.61,494200.0,16.8712,16.8787,16.8118,16.8118,494200.0
2007-08-03 14:50:00,22.62,22.72,22.61,22.66,792900.0,16.8192,16.8936,16.8118,16.8489,792900.0
2007-08-03 14:55:00,22.66,22.67,22.62,22.63,570900.0,16.8489,16.8564,16.8192,16.8266,570900.0
2007-08-03 15:00:00,22.63,22.64,22.55,22.57,775400.0,16.8266,16.8341,16.7672,16.782,775400.0
2007-08-03 15:05:00,22.56,22.62,22.53,22.58,1191000.0,16.7746,16.8192,16.7523,16.7895,1191000.0
2007-08-03 15:10:00,22.57,22.66,22.57,22.65,980000.0,16.782,16.8489,16.782,16.8415,980000.0
2007-08-03 15:15:00,22.66,22.68,22.61,22.67,602000.0,16.8489,16.8638,16.8118,16.8564,602000.0
2007-08-03 15:20:00,22.67,22.68,22.57,22.6,411700.0,16.8564,16.8638,16.782,16.8043,411700.0
2007-08-03 15:25:00,22.61,22.61,22.42,22.44,799300.0,16.8118,16.8118,16.6705,16.6854,799300.0
2007-08-03 15:30:00,22.44,22.57,22.43,22.53,594100.0,16.6854,16.782,16.6779,16.7523,594100.0
2007-08-03 15:35:00,22.53,22.58,22.45,22.46,742200.0,16.7523,16.7895,16.6928,16.7002,742200.0
2007-08-03 15:40:00,22.46,22.53,22.4,22.4,646900.0,16.7002,16.7523,16.6556,16.6556,646900.0
2007-08-03 15:45:00,22.41,22.48,22.4,22.45,789400.0,16.6631,16.7151,16.6556,16.6928,789400.0
2007-08-03 15:50:00,22.45,22.47,22.38,22.39,989500.0,16.6928,16.7077,16.6407,16.6482,989500.0
2007-08-03 15:55:00,22.38,22.41,22.19,22.21,1493900.0,16.6407,16.6631,16.4995,16.5143,1493900.0
2007-08-06 09:30:00,22.3,22.32,22.19,22.3,880200.0,16.5813,16.5961,16.4995,16.5813,880200.0
2007-08-06 09:35:00,22.3,22.37,22.2,22.2,666600.0,16.5813,16.6333,16.5069,16.5069,666600.0
2007-08-06 09:40:00,22.19,22.25,22.15,22.15,768000.0,16.4995,16.5441,16.4697,16.4697,768000.0
2007-08-06 09:45:00,22.16,22.17,22.1,22.15,477500.0,16.4772,16.4846,16.4326,16.4697,477500.0
2007-08-06 09:50:00,22.15,22.16,22.1,22.14,648700.0,16.4697,16.4772,16.4326,16.4623,648700.0
2007-08-06 09:55:00,22.13,22.35,22.13,22.34,1061100.0,16.4549,16.6184,16.4549,16.611,1061100.0
2007-08-06 10:00:00,22.35,22.35,22.07,22.13,914700.0,16.6184,16.6184,16.4102,16.4549,914700.0
2007-08-06 10:05:00,22.13,22.28,22.13,22.19,501100.0,16.4549,16.5664,16.4549,16.4995,501100.0
2007-08-06 10:10:00,22.19,22.2,22.13,22.14,474600.0,16.4995,16.5069,16.4549,16.4623,474600.0
2007-08-06 10:15:00,22.14,22.28,22.12,22.22,539800.0,16.4623,16.5664,16.4474,16.5218,539800.0
2007-08-06 10:20:00,22.21,22.24,22.16,22.16,506700.0,16.5143,16.5366,16.4772,16.4772,506700.0
2007-08-06 10:25:00,22.16,22.17,22.11,22.12,484300.0,16.4772,16.4846,16.44,16.4474,484300.0
2007-08-06 10:30:00,22.12,22.14,22.07,22.09,498200.0,16.4474,16.4623,16.4102,16.4251,498200.0
2007-08-06 10:35:00,22.08,22.18,22.08,22.18,431900.0,16.4177,16.492,16.4177,16.492,431900.0
2007-08-06 10:40:00,22.18,22.19,22.14,22.16,427500.0,16.492,16.4995,16.4623,16.4772,427500.0
2007-08-06 10:45:00,22.16,22.19,22.13,22.16,313700.0,16.4772,16.4995,16.4549,16.4772,313700.0
2007-08-06 10:50:00,22.15,22.16,22.06,22.1,419300.0,16.4697,16.4772,16.4028,16.4326,419300.0
2007-08-06 10:55:00,22.1,22.22,22.08,22.2,368900.0,16.4326,16.5218,16.4177,16.5069,368900.0
2007-08-06 11:00:00,22.21,22.3,22.2,22.28,828000.0,16.5143,16.5813,16.5069,16.5664,828000.0
2007-08-06 11:05:00,22.29,22.36,22.29,22.35,439400.0,16.5738,16.6259,16.5738,16.6184,439400.0
2007-08-06 11:10:00,22.35,22.43,22.34,22.38,416500.0,16.6184,16.6779,16.611,16.6407,416500.0
2007-08-06 11:15:00,22.38,22.58,22.38,22.56,923400.0,16.6407,16.7895,16.6407,16.7746,923400.0
2007-08-06 11:20:00,22.56,22.67,22.52,22.66,835900.0,16.7746,16.8564,16.7448,16.8489,835900.0
2007-08-06 11:25:00,22.64,22.65,22.55,22.6,613100.0,16.8341,16.8415,16.7672,16.8043,613100.0
2007-08-06 11:30:00,22.61,22.63,22.5,22.5,478200.0,16.8118,16.8266,16.73,16.73,478200.0
2007-08-06 11:35:00,22.5,22.51,22.45,22.45,238100.0,16.73,16.7374,16.6928,16.6928,238100.0
2007-08-06 11:40:00,22.45,22.49,22.42,22.49,371200.0,16.6928,16.7225,16.6705,16.7225,371200.0
2007-08-06 11:45:00,22.48,22.66,22.47,22.63,715400.0,16.7151,16.8489,16.7077,16.8266,715400.0
2007-08-06 11:50:00,22.63,22.67,22.6,22.62,567500.0,16.8266,16.8564,16.8043,16.8192,567500.0
2007-08-06 11:55:00,22.62,22.65,22.57,22.57,157300.0,16.8192,16.8415,16.782,16.782,157300.0
2007-08-06 12:00:00,22.57,22.62,22.55,22.57,381400.0,16.782,16.8192,16.7672,16.782,381400.0
2007-08-06 12:05:00,22.57,22.62,22.54,22.61,340200.0,16.782,16.8192,16.7597,16.8118,340200.0
2007-08-06 12:10:00,22.61,22.66,22.6,22.65,490000.0,16.8118,16.8489,16.8043,16.8415,490000.0
2007-08-06 12:15:00,22.65,22.67,22.57,22.57,170900.0,16.8415,16.8564,16.782,16.782,170900.0
2007-08-06 12:20:00,22.58,22.58,22.52,22.55,159300.0,16.7895,16.7895,16.7448,16.7672,159300.0
2007-08-06 12:25:00,22.55,22.6,22.54,22.6,190800.0,16.7672,16.8043,16.7597,16.8043,190800.0
2007-08-06 12:30:00,22.6,22.65,22.59,22.63,191900.0,16.8043,16.8415,16.7969,16.8266,191900.0
2007-08-06 12:35:00,22.64,22.72,22.62,22.7,548000.0,16.8341,16.8936,16.8192,16.8787,548000.0
2007-08-06 12:40:00,22.7,22.75,22.69,22.73,260400.0,16.8787,16.9159,16.8712,16.901,260400.0
2007-08-06 12:45:00,22.72,22.75,22.71,22.75,293500.0,16.8936,16.9159,16.8861,16.9159,293500.0
2007-08-06 12:50:00,22.75,22.81,22.74,22.8,381700.0,16.9159,16.9605,16.9084,16.953,381700.0
2007-08-06 12:55:00,22.81,22.86,22.8,22.84,383600.0,16.9605,16.9977,16.953,16.9828,383600.0
2007-08-06 13:00:00,22.84,22.9,22.83,22.88,390700.0,16.9828,17.0274,16.9753,17.0125,390700.0
2007-08-06 13:05:00,22.88,22.88,22.83,22.85,405600.0,17.0125,17.0125,16.9753,16.9902,405600.0
2007-08-06 13:10:00,22.85,22.86,22.84,22.86,309300.0,16.9902,16.9977,16.9828,16.9977,309300.0
2007-08-06 13:15:00,22.87,22.87,22.83,22.84,317700.0,17.0051,17.0051,16.9753,16.9828,317700.0
2007-08-06 13:20:00,22.84,22.87,22.82,22.87,210400.0,16.9828,17.0051,16.9679,17.0051,210400.0
2007-08-06 13:25:00,22.87,22.89,22.81,22.81,369400.0,17.0051,17.02,16.9605,16.9605,369400.0
2007-08-06 13:30:00,22.81,22.82,22.78,22.79,337700.0,16.9605,16.9679,16.9382,16.9456,337700.0
2007-08-06 13:35:00,22.79,22.8,22.74,22.74,208500.0,16.9456,16.953,16.9084,16.9084,208500.0
2007-08-06 13:40:00,22.74,22.77,22.72,22.72,203600.0,16.9084,16.9307,16.8936,16.8936,203600.0
2007-08-06 13:45:00,22.73,22.73,22.66,22.67,258200.0,16.901,16.901,16.8489,16.8564,258200.0
2007-08-06 13:50:00,22.67,22.71,22.66,22.69,360500.0,16.8564,16.8861,16.8489,16.8712,360500.0
2007-08-06 13:55:00,22.68,22.69,22.63,22.63,425900.0,16.8638,16.8712,16.8266,16.8266,425900.0
2007-08-06 14:00:00,22.64,22.66,22.62,22.64,228200.0,16.8341,16.8489,16.8192,16.8341,228200.0
2007-08-06 14:05:00,22.63,22.66,22.63,22.66,283000.0,16.8266,16.8489,16.8266,16.8489,283000.0
2007-08-06 14:10:00,22.66,22.71,22.65,22.7,395000.0,16.8489,16.8861,16.8415,16.8787,395000.0
2007-08-06 14:15:00,22.69,22.78,22.67,22.76,460900.0,16.8712,16.9382,16.8564,16.9233,460900.0
2007-08-06 14:20:00,22.78,22.79,22.69,22.72,277000.0,16.9382,16.9456,16.8712,16.8936,277000.0
2007-08-06 14:25:00,22.71,22.8,22.71,22.74,476400.0,16.8861,16.953,16.8861,16.9084,476400.0
2007-08-06 14:30:00,22.74,22.82,22.74,22.79,443100.0,16.9084,16.9679,16.9084,16.9456,443100.0
2007-08-06 14:35:00,22.78,22.88,22.78,22.88,404500.0,16.9382,17.0125,16.9382,17.0125,404500.0
2007-08-06 14:40:00,22.87,22.93,22.85,22.92,748000.0,17.0051,17.0497,16.9902,17.0423,748000.0
2007-08-06 14:45:00,22.92,22.92,22.85,22.85,367600.0,17.0423,17.0423,16.9902,16.9902,367600.0
2007-08-06 14:50:00,22.85,22.86,22.81,22.81,230600.0,16.9902,16.9977,16.9605,16.9605,230600.0
2007-08-06 14:55:00,22.82,22.84,22.76,22.84,285300.0,16.9679,16.9828,16.9233,16.9828,285300.0
2007-08-06 15:00:00,22.84,22.91,22.82,22.91,596800.0,16.9828,17.0348,16.9679,17.0348,596800.0
2007-08-06 15:05:00,22.91,22.95,22.9,22.94,406200.0,17.0348,17.0646,17.0274,17.0571,406200.0
2007-08-06 15:10:00,22.94,22.95,22.93,22.94,352100.0,17.0571,17.0646,17.0497,17.0571,352100.0
2007-08-06 15:15:00,22.94,22.95,22.92,22.94,348000.0,17.0571,17.0646,17.0423,17.0571,348000.0
2007-08-06 15:20:00,22.93,22.94,22.9,22.92,573100.0,17.0497,17.0571,17.0274,17.0423,573100.0
2007-08-06 15:25:00,22.93,22.93,22.86,22.89,379500.0,17.0497,17.0497,16.9977,17.02,379500.0
2007-08-06 15:30:00,22.89,22.9,22.84,22.84,403100.0,17.02,17.0274,16.9828,16.9828,403100.0
2007-08-06 15:35:00,22.84,22.87,22.81,22.86,639100.0,16.9828,17.0051,16.9605,16.9977,639100.0
2007-08-06 15:40:00,22.85,22.91,22.85,22.9,562400.0,16.9902,17.0348,16.9902,17.0274,562400.0
2007-08-06 15:45:00,22.9,22.96,22.89,22.94,816200.0,17.0274,17.072,17.02,17.0571,816200.0
2007-08-06 15:50:00,22.94,22.94,22.85,22.88,882200.0,17.0571,17.0571,16.9902,17.0125,882200.0
2007-08-06 15:55:00,22.88,22.9,22.85,22.85,1222100.0,17.0125,17.0274,16.9902,16.9902,1222100.0
2007-08-07 09:30:00,22.76,22.76,22.68,22.7,535200.0,16.9233,16.9233,16.8638,16.8787,535200.0
2007-08-07 09:35:00,22.69,22.73,22.67,22.68,367000.0,16.8712,16.901,16.8564,16.8638,367000.0
2007-08-07 09:40:00,22.68,22.7,22.6,22.6,308200.0,16.8638,16.8787,16.8043,16.8043,308200.0
2007-08-07 09:45:00,22.6,22.64,22.5,22.52,631500.0,16.8043,16.8341,16.73,16.7448,631500.0
2007-08-07 09:50:00,22.52,22.55,22.46,22.54,550300.0,16.7448,16.7672,16.7002,16.7597,550300.0
2007-08-07 09:55:00,22.53,22.54,22.48,22.53,424200.0,16.7523,16.7597,16.7151,16.7523,424200.0
2007-08-07 10:00:00,22.54,22.59,22.53,22.58,439400.0,16.7597,16.7969,16.7523,16.7895,439400.0
2007-08-07 10:05:00,22.58,22.59,22.55,22.58,307100.0,16.7895,16.7969,16.7672,16.7895,307100.0
2007-08-07 10:10:00,22.58,22.58,22.5,22.5,226500.0,16.7895,16.7895,16.73,16.73,226500.0
2007-08-07 10:15:00,22.5,22.55,22.45,22.45,290100.0,16.73,16.7672,16.6928,16.6928,290100.0
2007-08-07 10:20:00,22.45,22.47,22.44,22.46,254100.0,16.6928,16.7077,16.6854,16.7002,254100.0
2007-08-07 10:25:00,22.46,22.46,22.39,22.4,274600.0,16.7002,16.7002,16.6482,16.6556,274600.0
2007-08-07 10:30:00,22.4,22.4,22.3,22.33,554700.0,16.6556,16.6556,16.5813,16.6036,554700.0
2007-08-07 10:35:00,22.32,22.34,22.27,22.27,421000.0,16.5961,16.611,16.559,16.559,421000.0
2007-08-07 10:40:00,22.27,22.27,22.2,22.23,637900.0,16.559,16.559,16.5069,16.5292,637900.0
2007-08-07 10:45:00,22.24,22.25,22.22,22.24,587500.0,16.5366,16.5441,16.5218,16.5366,587500.0
2007-08-07 10:50:00,22.24,22.27,22.23,22.26,539700.0,16.5366,16.559,16.5292,16.5515,539700.0
2007-08-07 10:55:00,22.26,22.28,22.26,22.27,176300.0,16.5515,16.5664,16.5515,16.559,176300.0
2007-08-07 11:00:00,22.27,22.3,22.26,22.29,242800.0,16.559,16.5813,16.5515,16.5738,242800.0
2007-08-07 11:05:00,22.29,22.33,22.29,22.3,402200.0,16.5738,16.6036,16.5738,16.5813,402200.0
2007-08-07 11:10:00,22.3,22.32,22.29,22.3,275200.0,16.5813,16.5961,16.5738,16.5813,275200.0
2007-08-07 11:15:00,22.31,22.33,22.3,22.3,228700.0,16.5887,16.6036,16.5813,16.5813,228700.0
2007-08-07 11:20:00,22.31,22.36,22.3,22.34,314300.0,16.5887,16.6259,16.5813,16.611,314300.0
2007-08-07 11:25:00,22.34,22.39,22.33,22.33,163000.0,16.611,16.6482,16.6036,16.6036,163000.0
2007-08-07 11:30:00,22.34,22.37,22.33,22.35,160400.0,16.611,16.6333,16.6036,16.6184,160400.0
2007-08-07 11:35:00,22.35,22.36,22.33,22.36,188000.0,16.6184,16.6259,16.6036,16.6259,188000.0
2007-08-07 11:40:00,22.37,22.45,22.36,22.4,553200.0,16.6333,16.6928,16.6259,16.6556,553200.0
2007-08-07 11:45:00,22.4,22.45,22.39,22.4,334200.0,16.6556,16.6928,16.6482,16.6556,334200.0
2007-08-07 11:50:00,22.4,22.41,22.37,22.4,136600.0,16.6556,16.6631,16.6333,16.6556,136600.0
2007-08-07 11:55:00,22.4,22.45,22.38,22.45,802800.0,16.6556,16.6928,16.6407,16.6928,802800.0
2007-08-07 12:00:00,22.44,22.51,22.44,22.5,530300.0,16.6854,16.7374,16.6854,16.73,530300.0
2007-08-07 12:05:00,22.5,22.54,22.48,22.5,1318300.0,16.73,16.7597,16.7151,16.73,1318300.0
2007-08-07 12:10:00,22.51,22.55,22.51,22.51,203500.0,16.7374,16.7672,16.7374,16.7374,203500.0
2007-08-07 12:15:00,22.51,22.52,22.47,22.49,189600.0,16.7374,16.7448,16.7077,16.7225,189600.0
2007-08-07 12:20:00,22.49,22.49,22.44,22.45,314600.0,16.7225,16.7225,16.6854,16.6928,314600.0
2007-08-07 12:25:00,22.45,22.46,22.42,22.46,282000.0,16.6928,16.7002,16.6705,16.7002,282000.0
2007-08-07 12:30:00,22.46,22.5,22.45,22.49,70800.0,16.7002,16.73,16.6928,16.7225,70800.0
2007-08-07 12:35:00,22.48,22.49,22.43,22.44,123000.0,16.7151,16.7225,16.6779,16.6854,123000.0
2007-08-07 12:40:00,22.44,22.46,22.39,22.39,312300.0,16.6854,16.7002,16.6482,16.6482,312300.0
2007-08-07 12:45:00,22.39,22.4,22.39,22.39,125100.0,16.6482,16.6556,16.6482,16.6482,125100.0
2007-08-07 12:50:00,22.4,22.41,22.39,22.4,165300.0,16.6556,16.6631,16.6482,16.6556,165300.0
2007-08-07 12:55:00,22.41,22.42,22.39,22.39,187400.0,16.6631,16.6705,16.6482,16.6482,187400.0
2007-08-07 13:00:00,22.39,22.4,22.37,22.4,111000.0,16.6482,16.6556,16.6333,16.6556,111000.0
2007-08-07 13:05:00,22.39,22.4,22.38,22.39,100600.0,16.6482,16.6556,16.6407,16.6482,100600.0
2007-08-07 13:10:00,22.4,22.4,22.35,22.36,218800.0,16.6556,16.6556,16.6184,16.6259,218800.0
2007-08-07 13:15:00,22.35,22.36,22.34,22.36,110600.0,16.6184,16.6259,16.611,16.6259,110600.0
2007-08-07 13:20:00,22.37,22.4,22.36,22.4,802800.0,16.6333,16.6556,16.6259,16.6556,802800.0
2007-08-07 13:25:00,22.39,22.41,22.39,22.39,312400.0,16.6482,16.6631,16.6482,16.6482,312400.0
2007-08-07 13:30:00,22.39,22.44,22.39,22.4,230600.0,16.6482,16.6854,16.6482,16.6556,230600.0
2007-08-07 13:35:00,22.41,22.43,22.4,22.41,152700.0,16.6631,16.6779,16.6556,16.6631,152700.0
2007-08-07 13:40:00,22.42,22.45,22.41,22.41,757700.0,16.6705,16.6928,16.6631,16.6631,757700.0
2007-08-07 13:45:00,22.41,22.43,22.41,22.43,172400.0,16.6631,16.6779,16.6631,16.6779,172400.0
2007-08-07 13:50:00,22.43,22.44,22.41,22.41,274300.0,16.6779,16.6854,16.6631,16.6631,274300.0
2007-08-07 13:55:00,22.42,22.42,22.39,22.4,132600.0,16.6705,16.6705,16.6482,16.6556,132600.0
2007-08-07 14:00:00,22.4,22.41,22.37,22.37,441800.0,16.6556,16.6631,16.6333,16.6333,441800.0
2007-08-07 14:05:00,22.37,22.38,22.29,22.29,244800.0,16.6333,16.6407,16.5738,16.5738,244800.0
2007-08-07 14:10:00,22.3,22.37,22.2,22.22,358800.0,16.5813,16.6333,16.5069,16.5218,358800.0
2007-08-07 14:15:00,22.22,22.3,22.16,22.22,1121300.0,16.5218,16.5813,16.4772,16.5218,1121300.0
2007-08-07 14:20:00,22.21,22.31,22.21,22.27,672800.0,16.5143,16.5887,16.5143,16.559,672800.0
2007-08-07 14:25:00,22.28,22.33,22.22,22.23,589600.0,16.5664,16.6036,16.5218,16.5292,589600.0
2007-08-07 14:30:00,22.23,22.32,22.2,22.3,402000.0,16.5292,16.5961,16.5069,16.5813,402000.0
2007-08-07 14:35:00,22.29,22.33,22.27,22.31,580900.0,16.5738,16.6036,16.559,16.5887,580900.0
2007-08-07 14:40:00,22.31,22.38,22.29,22.34,891400.0,16.5887,16.6407,16.5738,16.611,891400.0
2007-08-07 14:45:00,22.32,22.39,22.3,22.36,631500.0,16.5961,16.6482,16.5813,16.6259,631500.0
2007-08-07 14:50:00,22.36,22.45,22.35,22.39,1013700.0,16.6259,16.6928,16.6184,16.6482,1013700.0
2007-08-07 14:55:00,22.4,22.54,22.37,22.54,1322400.0,16.6556,16.7597,16.6333,16.7597,1322400.0
2007-08-07 15:00:00,22.54,22.65,22.53,22.58,1103600.0,16.7597,16.8415,16.7523,16.7895,1103600.0
2007-08-07 15:05:00,22.59,22.6,22.51,22.52,548400.0,16.7969,16.8043,16.7374,16.7448,548400.0
2007-08-07 15:10:00,22.52,22.54,22.49,22.52,429000.0,16.7448,16.7597,16.7225,16.7448,429000.0
2007-08-07 15:15:00,22.52,22.61,22.51,22.6,616400.0,16.7448,16.8118,16.7374,16.8043,616400.0
2007-08-07 15:20:00,22.6,22.64,22.55,22.64,525400.0,16.8043,16.8341,16.7672,16.8341,525400.0
2007-08-07 15:25:00,22.64,22.75,22.63,22.74,517700.0,16.8341,16.9159,16.8266,16.9084,517700.0
2007-08-07 15:30:00,22.74,22.89,22.71,22.86,1157400.0,16.9084,17.02,16.8861,16.9977,1157400.0
2007-08-07 15:35:00,22.86,22.9,22.75,22.75,987400.0,16.9977,17.0274,16.9159,16.9159,987400.0
2007-08-07 15:40:00,22.75,22.81,22.72,22.79,859200.0,16.9159,16.9605,16.8936,16.9456,859200.0
2007-08-07 15:45:00,22.78,22.83,22.65,22.66,587000.0,16.9382,16.9753,16.8415,16.8489,587000.0
2007-08-07 15:50:00,22.66,22.72,22.6,22.61,765600.0,16.8489,16.8936,16.8043,16.8118,765600.0
2007-08-07 15:55:00,22.6,22.64,22.58,22.58,950100.0,16.8043,16.8341,16.7895,16.7895,950100.0
2007-08-08 09:30:00,22.77,22.78,22.68,22.74,328100.0,16.9307,16.9382,16.8638,16.9084,328100.0
2007-08-08 09:35:00,22.76,22.82,22.74,22.8,421800.0,16.9233,16.9679,16.9084,16.953,421800.0
2007-08-08 09:40:00,22.8,22.86,22.75,22.77,447400.0,16.953,16.9977,16.9159,16.9307,447400.0
2007-08-08 09:45:00,22.78,22.8,22.73,22.78,225600.0,16.9382,16.953,16.901,16.9382,225600.0
2007-08-08 09:50:00,22.78,22.87,22.77,22.83,461500.0,16.9382,17.0051,16.9307,16.9753,461500.0
2007-08-08 09:55:00,22.82,22.85,22.77,22.81,448500.0,16.9679,16.9902,16.9307,16.9605,448500.0
2007-08-08 10:00:00,22.8,22.83,22.75,22.8,367000.0,16.953,16.9753,16.9159,16.953,367000.0
2007-08-08 10:05:00,22.8,22.8,22.74,22.75,364200.0,16.953,16.953,16.9084,16.9159,364200.0
2007-08-08 10:10:00,22.75,22.75,22.59,22.6,481800.0,16.9159,16.9159,16.7969,16.8043,481800.0
2007-08-08 10:15:00,22.6,22.66,22.52,22.65,570700.0,16.8043,16.8489,16.7448,16.8415,570700.0
2007-08-08 10:20:00,22.65,22.69,22.6,22.69,350500.0,16.8415,16.8712,16.8043,16.8712,350500.0
2007-08-08 10:25:00,22.69,22.69,22.6,22.61,423500.0,16.8712,16.8712,16.8043,16.8118,423500.0
2007-08-08 10:30:00,22.61,22.69,22.6,22.68,318900.0,16.8118,16.8712,16.8043,16.8638,318900.0
2007-08-08 10:35:00,22.67,22.73,22.66,22.7,179700.0,16.8564,16.901,16.8489,16.8787,179700.0
2007-08-08 10:40:00,22.71,22.76,22.68,22.74,231700.0,16.8861,16.9233,16.8638,16.9084,231700.0
2007-08-08 10:45:00,22.75,22.79,22.73,22.78,276500.0,16.9159,16.9456,16.901,16.9382,276500.0
2007-08-08 10:50:00,22.79,22.85,22.78,22.83,330900.0,16.9456,16.9902,16.9382,16.9753,330900.0
2007-08-08 10:55:00,22.83,22.84,22.76,22.78,212300.0,16.9753,16.9828,16.9233,16.9382,212300.0
2007-08-08 11:00:00,22.78,22.79,22.73,22.74,167700.0,16.9382,16.9456,16.901,16.9084,167700.0
2007-08-08 11:05:00,22.74,22.74,22.55,22.65,670000.0,16.9084,16.9084,16.7672,16.8415,670000.0
2007-08-08 11:10:00,22.65,22.71,22.55,22.55,283200.0,16.8415,16.8861,16.7672,16.7672,283200.0
2007-08-08 11:15:00,22.56,22.58,22.51,22.52,346600.0,16.7746,16.7895,16.7374,16.7448,346600.0
2007-08-08 11:20:00,22.51,22.52,22.39,22.4,552100.0,16.7374,16.7448,16.6482,16.6556,552100.0
2007-08-08 11:25:00,22.4,22.45,22.38,22.44,477500.0,16.6556,16.6928,16.6407,16.6854,477500.0
2007-08-08 11:30:00,22.44,22.47,22.42,22.46,440100.0,16.6854,16.7077,16.6705,16.7002,440100.0
2007-08-08 11:35:00,22.46,22.53,22.46,22.52,272900.0,16.7002,16.7523,16.7002,16.7448,272900.0
2007-08-08 11:40:00,22.53,22.55,22.52,22.55,83600.0,16.7523,16.7672,16.7448,16.7672,83600.0
2007-08-08 11:45:00,22.54,22.56,22.52,22.53,238100.0,16.7597,16.7746,16.7448,16.7523,238100.0
2007-08-08 11:50:00,22.53,22.54,22.5,22.5,150600.0,16.7523,16.7597,16.73,16.73,150600.0
2007-08-08 11:55:00,22.51,22.53,22.5,22.53,96100.0,16.7374,16.7523,16.73,16.7523,96100.0
2007-08-08 12:00:00,22.53,22.54,22.5,22.51,141100.0,16.7523,16.7597,16.73,16.7374,141100.0
2007-08-08 12:05:00,22.5,22.54,22.5,22.53,142100.0,16.73,16.7597,16.73,16.7523,142100.0
2007-08-08 12:10:00,22.53,22.59,22.53,22.58,108600.0,16.7523,16.7969,16.7523,16.7895,108600.0
2007-08-08 12:15:00,22.58,22.63,22.58,22.63,174100.0,16.7895,16.8266,16.7895,16.8266,174100.0
2007-08-08 12:20:00,22.63,22.64,22.61,22.62,147600.0,16.8266,16.8341,16.8118,16.8192,147600.0
2007-08-08 12:25:00,22.62,22.65,22.61,22.62,237400.0,16.8192,16.8415,16.8118,16.8192,237400.0
2007-08-08 12:30:00,22.62,22.71,22.62,22.71,223400.0,16.8192,16.8861,16.8192,16.8861,223400.0
2007-08-08 12:35:00,22.71,22.74,22.69,22.73,160000.0,16.8861,16.9084,16.8712,16.901,160000.0
2007-08-08 12:40:00,22.73,22.74,22.72,22.73,80500.0,16.901,16.9084,16.8936,16.901,80500.0
2007-08-08 12:45:00,22.73,22.79,22.72,22.78,230800.0,16.901,16.9456,16.8936,16.9382,230800.0
2007-08-08 12:50:00,22.79,22.8,22.76,22.8,274800.0,16.9456,16.953,16.9233,16.953,274800.0
2007-08-08 12:55:00,22.79,22.8,22.77,22.79,289400.0,16.9456,16.953,16.9307,16.9456,289400.0
2007-08-08 13:00:00,22.79,22.8,22.78,22.79,138100.0,16.9456,16.953,16.9382,16.9456,138100.0
2007-08-08 13:05:00,22.8,22.81,22.78,22.8,225400.0,16.953,16.9605,16.9382,16.953,225400.0
2007-08-08 13:10:00,22.8,22.96,22.8,22.95,534200.0,16.953,17.072,16.953,17.0646,534200.0
2007-08-08 13:15:00,22.96,23.0,22.95,22.98,1092900.0,17.072,17.1018,17.0646,17.0869,1092900.0
2007-08-08 13:20:00,22.98,22.99,22.91,22.92,949800.0,17.0869,17.0943,17.0348,17.0423,949800.0
2007-08-08 13:25:00,22.93,22.97,22.92,22.93,359900.0,17.0497,17.0794,17.0423,17.0497,359900.0
2007-08-08 13:30:00,22.94,22.98,22.93,22.96,494700.0,17.0571,17.0869,17.0497,17.072,494700.0
2007-08-08 13:35:00,22.97,23.0,22.96,22.98,531300.0,17.0794,17.1018,17.072,17.0869,531300.0
2007-08-08 13:40:00,22.98,22.99,22.94,22.95,628000.0,17.0869,17.0943,17.0571,17.0646,628000.0
2007-08-08 13:45:00,22.94,22.98,22.94,22.95,237100.0,17.0571,17.0869,17.0571,17.0646,237100.0
2007-08-08 13:50:00,22.95,22.96,22.9,22.92,398500.0,17.0646,17.072,17.0274,17.0423,398500.0
2007-08-08 13:55:00,22.92,22.96,22.91,22.95,188700.0,17.0423,17.072,17.0348,17.0646,188700.0
2007-08-08 14:00:00,22.95,22.97,22.9,22.95,343600.0,17.0646,17.0794,17.0274,17.0646,343600.0
2007-08-08 14:05:00,22.95,22.98,22.95,22.97,427800.0,17.0646,17.0869,17.0646,17.0794,427800.0
2007-08-08 14:10:00,22.95,22.97,22.95,22.97,412300.0,17.0646,17.0794,17.0646,17.0794,412300.0
2007-08-08 14:15:00,22.97,22.98,22.94,22.96,905800.0,17.0794,17.0869,17.0571,17.072,905800.0
2007-08-08 14:20:00,22.96,22.97,22.94,22.95,189200.0,17.072,17.0794,17.0571,17.0646,189200.0
2007-08-08 14:25:00,22.95,22.97,22.95,22.97,464600.0,17.0646,17.0794,17.0646,17.0794,464600.0
2007-08-08 14:30:00,22.97,22.97,22.95,22.95,228800.0,17.0794,17.0794,17.0646,17.0646,228800.0
2007-08-08 14:35:00,22.95,22.96,22.94,22.95,297200.0,17.0646,17.072,17.0571,17.0646,297200.0
2007-08-08 14:40:00,22.94,22.94,22.87,22.91,506500.0,17.0571,17.0571,17.0051,17.0348,506500.0
2007-08-08 14:45:00,22.91,22.95,22.88,22.9,600800.0,17.0348,17.0646,17.0125,17.0274,600800.0
2007-08-08 14:50:00,22.9,22.93,22.87,22.91,610700.0,17.0274,17.0497,17.0051,17.0348,610700.0
2007-08-08 14:55:00,22.92,22.94,22.89,22.92,254400.0,17.0423,17.0571,17.02,17.0423,254400.0
2007-08-08 15:00:00,22.93,22.95,22.86,22.86,351200.0,17.0497,17.0646,16.9977,16.9977,351200.0
2007-08-08 15:05:00,22.87,22.88,22.82,22.82,570700.0,17.0051,17.0125,16.9679,16.9679,570700.0
2007-08-08 15:10:00,22.83,22.88,22.8,22.85,598300.0,16.9753,17.0125,16.953,16.9902,598300.0
2007-08-08 15:15:00,22.85,22.89,22.83,22.86,282100.0,16.9902,17.02,16.9753,16.9977,282100.0
2007-08-08 15:20:00,22.86,22.9,22.81,22.82,395800.0,16.9977,17.0274,16.9605,16.9679,395800.0
2007-08-08 15:25:00,22.82,22.85,22.74,22.8,659800.0,16.9679,16.9902,16.9084,16.953,659800.0
2007-08-08 15:30:00,22.79,22.87,22.71,22.85,721900.0,16.9456,17.0051,16.8861,16.9902,721900.0
2007-08-08 15:35:00,22.85,22.88,22.77,22.86,801900.0,16.9902,17.0125,16.9307,16.9977,801900.0
2007-08-08 15:40:00,22.86,22.95,22.83,22.94,517300.0,16.9977,17.0646,16.9753,17.0571,517300.0
2007-08-08 15:45:00,22.94,22.96,22.84,22.84,598800.0,17.0571,17.072,16.9828,16.9828,598800.0
2007-08-08 15:50:00,22.83,22.96,22.76,22.89,730700.0,16.9753,17.072,16.9233,17.02,730700.0
2007-08-08 15:55:00,22.9,22.96,22.8,22.96,776500.0,17.0274,17.072,16.953,17.072,776500.0
2007-08-09 09:30:00,22.69,22.85,22.6,22.65,586500.0,16.8712,16.9902,16.8043,16.8415,586500.0
2007-08-09 09:35:00,22.65,22.97,22.64,22.9,818900.0,16.8415,17.0794,16.8341,17.0274,818900.0
2007-08-09 09:40:00,22.89,22.9,22.84,22.88,556900.0,17.02,17.0274,16.9828,17.0125,556900.0
2007-08-09 09:45:00,22.87,22.89,22.76,22.8,488100.0,17.0051,17.02,16.9233,16.953,488100.0
2007-08-09 09:50:00,22.79,22.81,22.61,22.71,778900.0,16.9456,16.9605,16.8118,16.8861,778900.0
2007-08-09 09:55:00,22.71,22.76,22.66,22.73,290800.0,16.8861,16.9233,16.8489,16.901,290800.0
2007-08-09 10:00:00,22.72,22.75,22.69,22.69,666500.0,16.8936,16.9159,16.8712,16.8712,666500.0
2007-08-09 10:05:00,22.69,22.7,22.6,22.61,433200.0,16.8712,16.8787,16.8043,16.8118,433200.0
2007-08-09 10:10:00,22.6,22.66,22.55,22.64,617200.0,16.8043,16.8489,16.7672,16.8341,617200.0
2007-08-09 10:15:00,22.65,22.8,22.62,22.66,885700.0,16.8415,16.953,16.8192,16.8489,885700.0
2007-08-09 10:20:00,22.66,22.67,22.52,22.55,590000.0,16.8489,16.8564,16.7448,16.7672,590000.0
2007-08-09 10:25:00,22.55,22.6,22.54,22.58,538600.0,16.7672,16.8043,16.7597,16.7895,538600.0
2007-08-09 10:30:00,22.58,22.78,22.57,22.75,847800.0,16.7895,16.9382,16.782,16.9159,847800.0
2007-08-09 10:35:00,22.76,22.79,22.68,22.69,346200.0,16.9233,16.9456,16.8638,16.8712,346200.0
2007-08-09 10:40:00,22.69,22.78,22.69,22.76,302700.0,16.8712,16.9382,16.8712,16.9233,302700.0
2007-08-09 10:45:00,22.75,22.78,22.69,22.75,403400.0,16.9159,16.9382,16.8712,16.9159,403400.0
2007-08-09 10:50:00,22.76,22.8,22.74,22.8,578800.0,16.9233,16.953,16.9084,16.953,578800.0
2007-08-09 10:55:00,22.79,22.88,22.79,22.88,436300.0,16.9456,17.0125,16.9456,17.0125,436300.0
2007-08-09 11:00:00,22.88,22.89,22.83,22.84,521100.0,17.0125,17.02,16.9753,16.9828,521100.0
2007-08-09 11:05:00,22.84,22.95,22.83,22.91,512100.0,16.9828,17.0646,16.9753,17.0348,512100.0
2007-08-09 11:10:00,22.91,22.98,22.89,22.98,520300.0,17.0348,17.0869,17.02,17.0869,520300.0
2007-08-09 11:15:00,22.98,22.99,22.95,22.95,455800.0,17.0869,17.0943,17.0646,17.0646,455800.0
2007-08-09 11:20:00,22.95,22.98,22.94,22.95,565000.0,17.0646,17.0869,17.0571,17.0646,565000.0
2007-08-09 11:25:00,22.95,22.96,22.94,22.96,434200.0,17.0646,17.072,17.0571,17.072,434200.0
2007-08-09 11:30:00,22.95,22.98,22.94,22.96,418500.0,17.0646,17.0869,17.0571,17.072,418500.0
2007-08-09 11:35:00,22.97,23.0,22.93,22.95,1426900.0,17.0794,17.1018,17.0497,17.0646,1426900.0
2007-08-09 11:40:00,22.95,22.95,22.88,22.9,484900.0,17.0646,17.0646,17.0125,17.0274,484900.0
2007-08-09 11:45:00,22.9,22.9,22.85,22.87,317400.0,17.0274,17.0274,16.9902,17.0051,317400.0
2007-08-09 11:50:00,22.86,22.87,22.81,22.86,432200.0,16.9977,17.0051,16.9605,16.9977,432200.0
2007-08-09 11:55:00,22.85,22.85,22.8,22.84,244000.0,16.9902,16.9902,16.953,16.9828,244000.0
2007-08-09 12:00:00,22.83,22.83,22.78,22.8,289100.0,16.9753,16.9753,16.9382,16.953,289100.0
2007-08-09 12:05:00,22.81,22.82,22.75,22.77,161000.0,16.9605,16.9679,16.9159,16.9307,161000.0
2007-08-09 12:10:00,22.78,22.84,22.77,22.84,239100.0,16.9382,16.9828,16.9307,16.9828,239100.0
2007-08-09 12:15:00,22.84,22.84,22.81,22.84,235600.0,16.9828,16.9828,16.9605,16.9828,235600.0
2007-08-09 12:20:00,22.84,22.84,22.77,22.78,314200.0,16.9828,16.9828,16.9307,16.9382,314200.0
2007-08-09 12:25:00,22.78,22.8,22.76,22.79,248100.0,16.9382,16.953,16.9233,16.9456,248100.0
2007-08-09 12:30:00,22.78,22.8,22.67,22.69,400300.0,16.9382,16.953,16.8564,16.8712,400300.0
2007-08-09 12:35:00,22.69,22.69,22.56,22.57,354600.0,16.8712,16.8712,16.7746,16.782,354600.0
2007-08-09 12:40:00,22.56,22.57,22.46,22.46,540700.0,16.7746,16.782,16.7002,16.7002,540700.0
2007-08-09 12:45:00,22.47,22.5,22.41,22.49,383100.0,16.7077,16.73,16.6631,16.7225,383100.0
2007-08-09 12:50:00,22.49,22.53,22.48,22.48,341100.0,16.7225,16.7523,16.7151,16.7151,341100.0
2007-08-09 12:55:00,22.48,22.52,22.46,22.48,318600.0,16.7151,16.7448,16.7002,16.7151,318600.0
2007-08-09 13:00:00,22.48,22.5,22.21,22.23,706600.0,16.7151,16.73,16.5143,16.5292,706600.0
2007-08-09 13:05:00,22.22,22.37,22.2,22.33,914100.0,16.5218,16.6333,16.5069,16.6036,914100.0
2007-08-09 13:10:00,22.32,22.36,22.26,22.28,506000.0,16.5961,16.6259,16.5515,16.5664,506000.0
2007-08-09 13:15:00,22.27,22.4,22.27,22.33,328500.0,16.559,16.6556,16.559,16.6036,328500.0
2007-08-09 13:20:00,22.34,22.41,22.32,22.4,332700.0,16.611,16.6631,16.5961,16.6556,332700.0
2007-08-09 13:25:00,22.41,22.47,22.39,22.47,717800.0,16.6631,16.7077,16.6482,16.7077,717800.0
2007-08-09 13:30:00,22.46,22.59,22.45,22.55,328600.0,16.7002,16.7969,16.6928,16.7672,328600.0
2007-08-09 13:35:00,22.55,22.55,22.44,22.49,423200.0,16.7672,16.7672,16.6854,16.7225,423200.0
2007-08-09 13:40:00,22.48,22.5,22.47,22.5,247800.0,16.7151,16.73,16.7077,16.73,247800.0
2007-08-09 13:45:00,22.5,22.55,22.47,22.55,632600.0,16.73,16.7672,16.7077,16.7672,632600.0
2007-08-09 13:50:00,22.55,22.55,22.51,22.55,219600.0,16.7672,16.7672,16.7374,16.7672,219600.0
2007-08-09 13:55:00,22.55,22.55,22.53,22.55,177200.0,16.7672,16.7672,16.7523,16.7672,177200.0
2007-08-09 14:00:00,22.55,22.55,22.46,22.46,312800.0,16.7672,16.7672,16.7002,16.7002,312800.0
2007-08-09 14:05:00,22.47,22.6,22.47,22.56,429500.0,16.7077,16.8043,16.7077,16.7746,429500.0
2007-08-09 14:10:00,22.55,22.56,22.52,22.55,123100.0,16.7672,16.7746,16.7448,16.7672,123100.0
2007-08-09 14:15:00,22.55,22.55,22.48,22.54,230700.0,16.7672,16.7672,16.7151,16.7597,230700.0
2007-08-09 14:20:00,22.54,22.6,22.53,22.6,300100.0,16.7597,16.8043,16.7523,16.8043,300100.0
2007-08-09 14:25:00,22.6,22.6,22.48,22.49,331800.0,16.8043,16.8043,16.7151,16.7225,331800.0
2007-08-09 14:30:00,22.49,22.49,22.39,22.47,444800.0,16.7225,16.7225,16.6482,16.7077,444800.0
2007-08-09 14:35:00,22.47,22.51,22.45,22.5,526200.0,16.7077,16.7374,16.6928,16.73,526200.0
2007-08-09 14:40:00,22.5,22.5,22.47,22.5,369700.0,16.73,16.73,16.7077,16.73,369700.0
2007-08-09 14:45:00,22.5,22.5,22.44,22.45,245100.0,16.73,16.73,16.6854,16.6928,245100.0
2007-08-09 14:50:00,22.45,22.45,22.35,22.38,449200.0,16.6928,16.6928,16.6184,16.6407,449200.0
2007-08-09 14:55:00,22.38,22.4,22.26,22.26,490600.0,16.6407,16.6556,16.5515,16.5515,490600.0
2007-08-09 15:00:00,22.27,22.36,22.24,22.26,471800.0,16.559,16.6259,16.5366,16.5515,471800.0
2007-08-09 15:05:00,22.27,22.41,22.25,22.35,489400.0,16.559,16.6631,16.5441,16.6184,489400.0
2007-08-09 15:10:00,22.35,22.4,22.22,22.22,549300.0,16.6184,16.6556,16.5218,16.5218,549300.0
2007-08-09 15:15:00,22.22,22.26,22.13,22.21,602000.0,16.5218,16.5515,16.4549,16.5143,602000.0
2007-08-09 15:20:00,22.21,22.29,22.2,22.24,443200.0,16.5143,16.5738,16.5069,16.5366,443200.0
2007-08-09 15:25:00,22.24,22.35,22.23,22.34,531300.0,16.5366,16.6184,16.5292,16.611,531300.0
2007-08-09 15:30:00,22.34,22.42,22.34,22.35,411000.0,16.611,16.6705,16.611,16.6184,411000.0
2007-08-09 15:35:00,22.35,22.46,22.35,22.45,451000.0,16.6184,16.7002,16.6184,16.6928,451000.0
2007-08-09 15:40:00,22.45,22.52,22.44,22.5,438600.0,16.6928,16.7448,16.6854,16.73,438600.0
2007-08-09 15:45:00,22.5,22.59,22.5,22.59,684500.0,16.73,16.7969,16.73,16.7969,684500.0
2007-08-09 15:50:00,22.58,22.59,22.47,22.49,964500.0,16.7895,16.7969,16.7077,16.7225,964500.0
2007-08-09 15:55:00,22.49,22.5,22.4,22.43,872900.0,16.7225,16.73,16.6556,16.6779,872900.0
2007-08-10 09:30:00,22.03,22.13,21.75,21.77,1130800.0,16.3805,16.4549,16.1723,16.1872,1130800.0
2007-08-10 09:35:00,21.76,22.02,21.75,21.98,883000.0,16.1797,16.3731,16.1723,16.3433,883000.0
2007-08-10 09:40:00,21.99,21.99,21.8,21.81,642000.0,16.3508,16.3508,16.2095,16.2169,642000.0
2007-08-10 09:45:00,21.82,22.22,21.81,22.17,891800.0,16.2244,16.5218,16.2169,16.4846,891800.0
2007-08-10 09:50:00,21.96,22.18,21.96,22.08,908200.0,16.3285,16.492,16.3285,16.4177,908200.0
2007-08-10 09:55:00,22.08,22.13,21.93,21.95,572800.0,16.4177,16.4549,16.3061,16.321,572800.0
2007-08-10 10:00:00,21.93,21.94,21.84,21.9,580800.0,16.3061,16.3136,16.2392,16.2838,580800.0
2007-08-10 10:05:00,21.9,22.0,21.88,21.92,583200.0,16.2838,16.3582,16.269,16.2987,583200.0
2007-08-10 10:10:00,21.91,22.11,21.9,22.1,593100.0,16.2913,16.44,16.2838,16.4326,593100.0
2007-08-10 10:15:00,22.1,22.11,21.94,21.99,601000.0,16.4326,16.44,16.3136,16.3508,601000.0
2007-08-10 10:20:00,21.99,22.01,21.88,21.9,293700.0,16.3508,16.3656,16.269,16.2838,293700.0
2007-08-10 10:25:00,21.89,21.95,21.87,21.91,292700.0,16.2764,16.321,16.2615,16.2913,292700.0
2007-08-10 10:30:00,21.91,21.97,21.9,21.93,315900.0,16.2913,16.3359,16.2838,16.3061,315900.0
2007-08-10 10:35:00,21.92,21.93,21.76,21.77,597300.0,16.2987,16.3061,16.1797,16.1872,597300.0
2007-08-10 10:40:00,21.77,21.9,21.76,21.9,459100.0,16.1872,16.2838,16.1797,16.2838,459100.0
2007-08-10 10:45:00,21.89,21.99,21.89,21.95,413200.0,16.2764,16.3508,16.2764,16.321,413200.0
2007-08-10 10:50:00,21.96,22.05,21.9,22.04,479400.0,16.3285,16.3954,16.2838,16.3879,479400.0
2007-08-10 10:55:00,22.03,22.09,21.99,22.05,430200.0,16.3805,16.4251,16.3508,16.3954,430200.0
2007-08-10 11:00:00,22.05,22.12,22.05,22.09,494900.0,16.3954,16.4474,16.3954,16.4251,494900.0
2007-08-10 11:05:00,22.08,22.14,22.02,22.05,772700.0,16.4177,16.4623,16.3731,16.3954,772700.0
2007-08-10 11:10:00,22.06,22.13,22.05,22.12,397400.0,16.4028,16.4549,16.3954,16.4474,397400.0
2007-08-10 11:15:00,22.13,22.18,22.12,22.17,686200.0,16.4549,16.492,16.4474,16.4846,686200.0
2007-08-10 11:20:00,22.16,22.18,22.07,22.13,491000.0,16.4772,16.492,16.4102,16.4549,491000.0
2007-08-10 11:25:00,22.12,22.13,22.04,22.1,224800.0,16.4474,16.4549,16.3879,16.4326,224800.0
2007-08-10 11:30:00,22.1,22.1,22.03,22.1,337000.0,16.4326,16.4326,16.3805,16.4326,337000.0
2007-08-10 11:35:00,22.09,22.1,22.03,22.04,304000.0,16.4251,16.4326,16.3805,16.3879,304000.0
2007-08-10 11:40:00,22.03,22.1,22.03,22.08,237300.0,16.3805,16.4326,16.3805,16.4177,237300.0
2007-08-10 11:45:00,22.08,22.12,22.08,22.11,273500.0,16.4177,16.4474,16.4177,16.44,273500.0
2007-08-10 11:50:00,22.11,22.12,22.1,22.1,113700.0,16.44,16.4474,16.4326,16.4326,113700.0
2007-08-10 11:55:00,22.11,22.18,22.08,22.17,387900.0,16.44,16.492,16.4177,16.4846,387900.0
2007-08-10 12:00:00,22.17,22.18,22.11,22.12,321600.0,16.4846,16.492,16.44,16.4474,321600.0
2007-08-10 12:05:00,22.11,22.2,22.09,22.17,578000.0,16.44,16.5069,16.4251,16.4846,578000.0
2007-08-10 12:10:00,22.17,22.18,22.09,22.14,163300.0,16.4846,16.492,16.4251,16.4623,163300.0
2007-08-10 12:15:00,22.13,22.19,22.13,22.19,314800.0,16.4549,16.4995,16.4549,16.4995,314800.0
2007-08-10 12:20:00,22.19,22.39,22.14,22.32,519000.0,16.4995,16.6482,16.4623,16.5961,519000.0
2007-08-10 12:25:00,22.33,22.33,22.2,22.21,569100.0,16.6036,16.6036,16.5069,16.5143,569100.0
2007-08-10 12:30:00,22.21,22.28,22.13,22.16,311700.0,16.5143,16.5664,16.4549,16.4772,311700.0
2007-08-10 12:35:00,22.16,22.16,22.08,22.11,331500.0,16.4772,16.4772,16.4177,16.44,331500.0
2007-08-10 12:40:00,22.11,22.12,22.02,22.03,235200.0,16.44,16.4474,16.3731,16.3805,235200.0
2007-08-10 12:45:00,22.03,22.06,21.96,22.03,199800.0,16.3805,16.4028,16.3285,16.3805,199800.0
2007-08-10 12:50:00,22.03,22.1,22.01,22.05,241700.0,16.3805,16.4326,16.3656,16.3954,241700.0
2007-08-10 12:55:00,22.05,22.07,21.97,22.05,348400.0,16.3954,16.4102,16.3359,16.3954,348400.0
2007-08-10 13:00:00,22.06,22.09,22.03,22.08,220200.0,16.4028,16.4251,16.3805,16.4177,220200.0
2007-08-10 13:05:00,22.08,22.1,22.05,22.1,202400.0,16.4177,16.4326,16.3954,16.4326,202400.0
2007-08-10 13:10:00,22.09,22.14,22.09,22.13,320000.0,16.4251,16.4623,16.4251,16.4549,320000.0
2007-08-10 13:15:00,22.12,22.19,22.1,22.15,305500.0,16.4474,16.4995,16.4326,16.4697,305500.0
2007-08-10 13:20:00,22.14,22.25,22.14,22.24,541600.0,16.4623,16.5441,16.4623,16.5366,541600.0
2007-08-10 13:25:00,22.24,22.25,22.18,22.21,622000.0,16.5366,16.5441,16.492,16.5143,622000.0
2007-08-10 13:30:00,22.21,22.22,22.18,22.19,294900.0,16.5143,16.5218,16.492,16.4995,294900.0
2007-08-10 13:35:00,22.19,22.23,22.19,22.22,383100.0,16.4995,16.5292,16.4995,16.5218,383100.0
2007-08-10 13:40:00,22.22,22.25,22.2,22.22,180800.0,16.5218,16.5441,16.5069,16.5218,180800.0
2007-08-10 13:45:00,22.22,22.22,22.08,22.08,235600.0,16.5218,16.5218,16.4177,16.4177,235600.0
2007-08-10 13:50:00,22.08,22.15,22.05,22.09,508900.0,16.4177,16.4697,16.3954,16.4251,508900.0
2007-08-10 13:55:00,22.09,22.15,22.08,22.09,277500.0,16.4251,16.4697,16.4177,16.4251,277500.0
2007-08-10 14:00:00,22.1,22.1,21.99,22.01,322400.0,16.4326,16.4326,16.3508,16.3656,322400.0
2007-08-10 14:05:00,22.02,22.08,22.01,22.05,185800.0,16.3731,16.4177,16.3656,16.3954,185800.0
2007-08-10 14:10:00,22.05,22.05,21.97,22.04,218100.0,16.3954,16.3954,16.3359,16.3879,218100.0
2007-08-10 14:15:00,22.01,22.06,22.0,22.05,186800.0,16.3656,16.4028,16.3582,16.3954,186800.0
2007-08-10 14:20:00,22.05,22.11,22.03,22.05,357000.0,16.3954,16.44,16.3805,16.3954,357000.0
2007-08-10 14:25:00,22.04,22.1,22.04,22.05,182500.0,16.3879,16.4326,16.3879,16.3954,182500.0
2007-08-10 14:30:00,22.05,22.05,21.98,22.0,255000.0,16.3954,16.3954,16.3433,16.3582,255000.0
2007-08-10 14:35:00,22.0,22.01,21.95,21.97,181800.0,16.3582,16.3656,16.321,16.3359,181800.0
2007-08-10 14:40:00,21.97,22.03,21.93,21.95,220800.0,16.3359,16.3805,16.3061,16.321,220800.0
2007-08-10 14:45:00,21.94,21.97,21.84,21.85,449100.0,16.3136,16.3359,16.2392,16.2467,449100.0
2007-08-10 14:50:00,21.85,21.87,21.8,21.83,406500.0,16.2467,16.2615,16.2095,16.2318,406500.0
2007-08-10 14:55:00,21.83,21.85,21.77,21.77,328400.0,16.2318,16.2467,16.1872,16.1872,328400.0
2007-08-10 15:00:00,21.76,21.79,21.72,21.76,621000.0,16.1797,16.2021,16.15,16.1797,621000.0
2007-08-10 15:05:00,21.76,21.9,21.73,21.89,520000.0,16.1797,16.2838,16.1574,16.2764,520000.0
2007-08-10 15:10:00,21.88,21.88,21.73,21.78,502600.0,16.269,16.269,16.1574,16.1946,502600.0
2007-08-10 15:15:00,21.77,21.8,21.7,21.72,547400.0,16.1872,16.2095,16.1351,16.15,547400.0
2007-08-10 15:20:00,21.72,21.81,21.68,21.78,625800.0,16.15,16.2169,16.1203,16.1946,625800.0
2007-08-10 15:25:00,21.78,21.89,21.75,21.84,433200.0,16.1946,16.2764,16.1723,16.2392,433200.0
2007-08-10 15:30:00,21.85,21.95,21.8,21.92,524800.0,16.2467,16.321,16.2095,16.2987,524800.0
2007-08-10 15:35:00,21.92,21.97,21.88,21.89,432900.0,16.2987,16.3359,16.269,16.2764,432900.0
2007-08-10 15:40:00,21.89,21.95,21.86,21.86,377200.0,16.2764,16.321,16.2541,16.2541,377200.0
2007-08-10 15:45:00,21.86,21.98,21.86,21.96,452400.0,16.2541,16.3433,16.2541,16.3285,452400.0
2007-08-10 15:50:00,21.95,21.98,21.93,21.97,341800.0,16.321,16.3433,16.3061,16.3359,341800.0
2007-08-10 15:55:00,21.97,21.98,21.83,21.88,949600.0,16.3359,16.3433,16.2318,16.269,949600.0
2007-08-13 09:30:00,21.96,22.1,21.93,22.04,696800.0,16.3285,16.4326,16.3061,16.3879,696800.0
2007-08-13 09:35:00,22.04,22.06,22.01,22.01,583500.0,16.3879,16.4028,16.3656,16.3656,583500.0
2007-08-13 09:40:00,22.02,22.06,22.01,22.05,534900.0,16.3731,16.4028,16.3656,16.3954,534900.0
2007-08-13 09:45:00,22.05,22.06,22.02,22.03,414700.0,16.3954,16.4028,16.3731,16.3805,414700.0
2007-08-13 09:50:00,22.03,22.03,21.94,21.95,685300.0,16.3805,16.3805,16.3136,16.321,685300.0
2007-08-13 09:55:00,21.95,21.95,21.83,21.89,325900.0,16.321,16.321,16.2318,16.2764,325900.0
2007-08-13 10:00:00,21.88,22.0,21.86,21.93,262800.0,16.269,16.3582,16.2541,16.3061,262800.0
2007-08-13 10:05:00,21.94,21.95,21.83,21.92,513100.0,16.3136,16.321,16.2318,16.2987,513100.0
2007-08-13 10:10:00,21.92,21.96,21.92,21.95,391200.0,16.2987,16.3285,16.2987,16.321,391200.0
2007-08-13 10:15:00,21.96,21.99,21.94,21.99,565800.0,16.3285,16.3508,16.3136,16.3508,565800.0
2007-08-13 10:20:00,21.99,22.03,21.96,22.02,682700.0,16.3508,16.3805,16.3285,16.3731,682700.0
2007-08-13 10:25:00,22.03,22.08,22.02,22.02,277300.0,16.3805,16.4177,16.3731,16.3731,277300.0
2007-08-13 10:30:00,22.02,22.03,21.97,22.0,450300.0,16.3731,16.3805,16.3359,16.3582,450300.0
2007-08-13 10:35:00,22.0,22.03,21.98,22.01,210400.0,16.3582,16.3805,16.3433,16.3656,210400.0
2007-08-13 10:40:00,22.01,22.02,21.98,22.01,156100.0,16.3656,16.3731,16.3433,16.3656,156100.0
2007-08-13 10:45:00,22.01,22.03,21.97,21.99,446800.0,16.3656,16.3805,16.3359,16.3508,446800.0
2007-08-13 10:50:00,22.0,22.02,21.96,21.96,183900.0,16.3582,16.3731,16.3285,16.3285,183900.0
2007-08-13 10:55:00,21.96,21.97,21.93,21.96,201200.0,16.3285,16.3359,16.3061,16.3285,201200.0
2007-08-13 11:00:00,21.96,21.98,21.92,21.93,122700.0,16.3285,16.3433,16.2987,16.3061,122700.0
2007-08-13 11:05:00,21.93,21.96,21.9,21.92,210100.0,16.3061,16.3285,16.2838,16.2987,210100.0
2007-08-13 11:10:00,21.93,21.97,21.91,21.93,186300.0,16.3061,16.3359,16.2913,16.3061,186300.0
2007-08-13 11:15:00,21.92,21.97,21.92,21.94,231300.0,16.2987,16.3359,16.2987,16.3136,231300.0
2007-08-13 11:20:00,21.94,21.98,21.93,21.95,197900.0,16.3136,16.3433,16.3061,16.321,197900.0
2007-08-13 11:25:00,21.96,21.98,21.94,21.96,142900.0,16.3285,16.3433,16.3136,16.3285,142900.0
2007-08-13 11:30:00,21.96,22.08,21.96,22.05,454400.0,16.3285,16.4177,16.3285,16.3954,454400.0
2007-08-13 11:35:00,22.05,22.07,22.03,22.05,308400.0,16.3954,16.4102,16.3805,16.3954,308400.0
2007-08-13 11:40:00,22.05,22.07,22.03,22.04,291000.0,16.3954,16.4102,16.3805,16.3879,291000.0
2007-08-13 11:45:00,22.05,22.05,22.02,22.03,114800.0,16.3954,16.3954,16.3731,16.3805,114800.0
2007-08-13 11:50:00,22.04,22.05,22.0,22.02,76100.0,16.3879,16.3954,16.3582,16.3731,76100.0
2007-08-13 11:55:00,22.02,22.04,22.0,22.04,103100.0,16.3731,16.3879,16.3582,16.3879,103100.0
2007-08-13 12:00:00,22.04,22.05,22.0,22.05,151700.0,16.3879,16.3954,16.3582,16.3954,151700.0
2007-08-13 12:05:00,22.06,22.06,22.05,22.06,134300.0,16.4028,16.4028,16.3954,16.4028,134300.0
2007-08-13 12:10:00,22.06,22.06,22.05,22.06,288900.0,16.4028,16.4028,16.3954,16.4028,288900.0
2007-08-13 12:15:00,22.06,22.06,22.02,22.02,496800.0,16.4028,16.4028,16.3731,16.3731,496800.0
2007-08-13 12:20:00,22.02,22.03,22.01,22.02,116800.0,16.3731,16.3805,16.3656,16.3731,116800.0
2007-08-13 12:25:00,22.02,22.05,22.0,22.01,92500.0,16.3731,16.3954,16.3582,16.3656,92500.0
2007-08-13 12:30:00,22.02,22.02,21.98,22.0,210900.0,16.3731,16.3731,16.3433,16.3582,210900.0
2007-08-13 12:35:00,21.99,22.04,21.98,22.01,215500.0,16.3508,16.3879,16.3433,16.3656,215500.0
2007-08-13 12:40:00,22.01,22.02,21.98,22.0,114800.0,16.3656,16.3731,16.3433,16.3582,114800.0
2007-08-13 12:45:00,22.0,22.01,21.97,22.0,303900.0,16.3582,16.3656,16.3359,16.3582,303900.0
2007-08-13 12:50:00,22.0,22.0,21.98,22.0,89000.0,16.3582,16.3582,16.3433,16.3582,89000.0
2007-08-13 12:55:00,21.99,22.01,21.99,22.01,205600.0,16.3508,16.3656,16.3508,16.3656,205600.0
2007-08-13 13:00:00,22.01,22.02,22.0,22.01,174400.0,16.3656,16.3731,16.3582,16.3656,174400.0
2007-08-13 13:05:00,22.0,22.02,21.99,22.0,291100.0,16.3582,16.3731,16.3508,16.3582,291100.0
2007-08-13 13:10:00,22.0,22.01,21.97,21.98,294500.0,16.3582,16.3656,16.3359,16.3433,294500.0
2007-08-13 13:15:00,21.99,21.99,21.92,21.92,194300.0,16.3508,16.3508,16.2987,16.2987,194300.0
2007-08-13 13:20:00,21.92,21.95,21.87,21.91,349800.0,16.2987,16.321,16.2615,16.2913,349800.0
2007-08-13 13:25:00,21.9,21.93,21.89,21.91,125600.0,16.2838,16.3061,16.2764,16.2913,125600.0
2007-08-13 13:30:00,21.9,21.95,21.87,21.93,186900.0,16.2838,16.321,16.2615,16.3061,186900.0
2007-08-13 13:35:00,21.94,21.94,21.91,21.91,118000.0,16.3136,16.3136,16.2913,16.2913,118000.0
2007-08-13 13:40:00,21.91,21.92,21.86,21.87,151600.0,16.2913,16.2987,16.2541,16.2615,151600.0
2007-08-13 13:45:00,21.88,21.92,21.87,21.9,83200.0,16.269,16.2987,16.2615,16.2838,83200.0
2007-08-13 13:50:00,21.89,21.93,21.87,21.91,154700.0,16.2764,16.3061,16.2615,16.2913,154700.0
2007-08-13 13:55:00,21.92,21.93,21.9,21.91,192200.0,16.2987,16.3061,16.2838,16.2913,192200.0
2007-08-13 14:00:00,21.9,21.94,21.9,21.91,149200.0,16.2838,16.3136,16.2838,16.2913,149200.0
2007-08-13 14:05:00,21.91,21.92,21.9,21.9,57000.0,16.2913,16.2987,16.2838,16.2838,57000.0
2007-08-13 14:10:00,21.9,21.94,21.9,21.93,87100.0,16.2838,16.3136,16.2838,16.3061,87100.0
2007-08-13 14:15:00,21.93,21.95,21.92,21.93,120700.0,16.3061,16.321,16.2987,16.3061,120700.0
2007-08-13 14:20:00,21.93,21.98,21.92,21.97,254400.0,16.3061,16.3433,16.2987,16.3359,254400.0
2007-08-13 14:25:00,21.97,21.98,21.95,21.95,115600.0,16.3359,16.3433,16.321,16.321,115600.0
2007-08-13 14:30:00,21.95,21.96,21.92,21.92,89300.0,16.321,16.3285,16.2987,16.2987,89300.0
2007-08-13 14:35:00,21.93,21.96,21.92,21.95,77100.0,16.3061,16.3285,16.2987,16.321,77100.0
2007-08-13 14:40:00,21.96,21.96,21.92,21.93,93400.0,16.3285,16.3285,16.2987,16.3061,93400.0
2007-08-13 14:45:00,21.93,21.95,21.9,21.91,161100.0,16.3061,16.321,16.2838,16.2913,161100.0
2007-08-13 14:50:00,21.92,21.92,21.88,21.88,154100.0,16.2987,16.2987,16.269,16.269,154100.0
2007-08-13 14:55:00,21.89,21.91,21.87,21.87,196200.0,16.2764,16.2913,16.2615,16.2615,196200.0
2007-08-13 15:00:00,21.88,21.89,21.82,21.82,287600.0,16.269,16.2764,16.2244,16.2244,287600.0
2007-08-13 15:05:00,21.82,21.86,21.82,21.86,131900.0,16.2244,16.2541,16.2244,16.2541,131900.0
2007-08-13 15:10:00,21.86,21.91,21.85,21.86,172900.0,16.2541,16.2913,16.2467,16.2541,172900.0
2007-08-13 15:15:00,21.86,21.87,21.81,21.85,332600.0,16.2541,16.2615,16.2169,16.2467,332600.0
2007-08-13 15:20:00,21.86,21.87,21.77,21.79,230300.0,16.2541,16.2615,16.1872,16.2021,230300.0
2007-08-13 15:25:00,21.79,21.82,21.76,21.82,303500.0,16.2021,16.2244,16.1797,16.2244,303500.0
2007-08-13 15:30:00,21.82,21.83,21.78,21.81,179100.0,16.2244,16.2318,16.1946,16.2169,179100.0
2007-08-13 15:35:00,21.81,21.89,21.81,21.88,193200.0,16.2169,16.2764,16.2169,16.269,193200.0
2007-08-13 15:40:00,21.88,21.91,21.85,21.89,290000.0,16.269,16.2913,16.2467,16.2764,290000.0
2007-08-13 15:45:00,21.88,21.89,21.81,21.85,329400.0,16.269,16.2764,16.2169,16.2467,329400.0
2007-08-13 15:50:00,21.85,21.86,21.72,21.72,488000.0,16.2467,16.2541,16.15,16.15,488000.0
2007-08-13 15:55:00,21.73,21.82,21.69,21.78,700000.0,16.1574,16.2244,16.1277,16.1946,700000.0
2007-08-14 09:30:00,21.89,21.96,21.82,21.9,503600.0,16.3224,16.3746,16.2702,16.3298,503600.0
2007-08-14 09:35:00,21.89,21.92,21.71,21.72,468700.0,16.3224,16.3448,16.1882,16.1956,468700.0
2007-08-14 09:40:00,21.72,21.77,21.71,21.74,309700.0,16.1956,16.2329,16.1882,16.2105,309700.0
2007-08-14 09:45:00,21.75,21.78,21.74,21.77,276200.0,16.218,16.2404,16.2105,16.2329,276200.0
2007-08-14 09:50:00,21.78,21.83,21.74,21.79,303700.0,16.2404,16.2776,16.2105,16.2478,303700.0
2007-08-14 09:55:00,21.79,21.83,21.76,21.79,268000.0,16.2478,16.2776,16.2254,16.2478,268000.0
2007-08-14 10:00:00,21.79,21.79,21.72,21.76,330500.0,16.2478,16.2478,16.1956,16.2254,330500.0
2007-08-14 10:05:00,21.77,21.77,21.68,21.72,388000.0,16.2329,16.2329,16.1658,16.1956,388000.0
2007-08-14 10:10:00,21.72,21.73,21.65,21.66,345400.0,16.1956,16.2031,16.1434,16.1509,345400.0
2007-08-14 10:15:00,21.65,21.67,21.52,21.57,393800.0,16.1434,16.1583,16.0465,16.0838,393800.0
2007-08-14 10:20:00,21.57,21.59,21.52,21.54,327900.0,16.0838,16.0987,16.0465,16.0614,327900.0
2007-08-14 10:25:00,21.54,21.54,21.32,21.41,533500.0,16.0614,16.0614,15.8974,15.9645,533500.0
2007-08-14 10:30:00,21.41,21.55,21.39,21.5,695300.0,15.9645,16.0689,15.9496,16.0316,695300.0
2007-08-14 10:35:00,21.49,21.55,21.47,21.55,257700.0,16.0241,16.0689,16.0092,16.0689,257700.0
2007-08-14 10:40:00,21.55,21.55,21.44,21.45,395600.0,16.0689,16.0689,15.9868,15.9943,395600.0
2007-08-14 10:45:00,21.44,21.49,21.44,21.48,220200.0,15.9868,16.0241,15.9868,16.0167,220200.0
2007-08-14 10:50:00,21.48,21.49,21.39,21.4,274300.0,16.0167,16.0241,15.9496,15.957,274300.0
2007-08-14 10:55:00,21.41,21.49,21.4,21.45,275000.0,15.9645,16.0241,15.957,15.9943,275000.0
2007-08-14 11:00:00,21.45,21.45,21.36,21.4,384800.0,15.9943,15.9943,15.9272,15.957,384800.0
2007-08-14 11:05:00,21.41,21.43,21.36,21.36,301700.0,15.9645,15.9794,15.9272,15.9272,301700.0
2007-08-14 11:10:00,21.36,21.42,21.36,21.36,187000.0,15.9272,15.9719,15.9272,15.9272,187000.0
2007-08-14 11:15:00,21.36,21.39,21.32,21.37,298500.0,15.9272,15.9496,15.8974,15.9346,298500.0
2007-08-14 11:20:00,21.37,21.41,21.37,21.4,112500.0,15.9346,15.9645,15.9346,15.957,112500.0
2007-08-14 11:25:00,21.4,21.43,21.32,21.34,365500.0,15.957,15.9794,15.8974,15.9123,365500.0
2007-08-14 11:30:00,21.34,21.37,21.31,21.35,290300.0,15.9123,15.9346,15.8899,15.9197,290300.0
2007-08-14 11:35:00,21.36,21.4,21.33,21.35,303900.0,15.9272,15.957,15.9048,15.9197,303900.0
2007-08-14 11:40:00,21.35,21.4,21.32,21.39,160600.0,15.9197,15.957,15.8974,15.9496,160600.0
2007-08-14 11:45:00,21.39,21.4,21.38,21.38,93800.0,15.9496,15.957,15.9421,15.9421,93800.0
2007-08-14 11:50:00,21.38,21.49,21.38,21.41,350600.0,15.9421,16.0241,15.9421,15.9645,350600.0
2007-08-14 11:55:00,21.41,21.62,21.4,21.5,411500.0,15.9645,16.1211,15.957,16.0316,411500.0
2007-08-14 12:00:00,21.5,21.5,21.45,21.48,150700.0,16.0316,16.0316,15.9943,16.0167,150700.0
2007-08-14 12:05:00,21.48,21.52,21.46,21.52,311500.0,16.0167,16.0465,16.0018,16.0465,311500.0
2007-08-14 12:10:00,21.52,21.54,21.49,21.52,162100.0,16.0465,16.0614,16.0241,16.0465,162100.0
2007-08-14 12:15:00,21.52,21.59,21.52,21.57,259400.0,16.0465,16.0987,16.0465,16.0838,259400.0
2007-08-14 12:20:00,21.56,21.57,21.48,21.48,184500.0,16.0763,16.0838,16.0167,16.0167,184500.0
2007-08-14 12:25:00,21.48,21.49,21.42,21.45,247700.0,16.0167,16.0241,15.9719,15.9943,247700.0
2007-08-14 12:30:00,21.44,21.48,21.44,21.44,128800.0,15.9868,16.0167,15.9868,15.9868,128800.0
2007-08-14 12:35:00,21.44,21.48,21.43,21.43,227400.0,15.9868,16.0167,15.9794,15.9794,227400.0
2007-08-14 12:40:00,21.43,21.44,21.42,21.44,193600.0,15.9794,15.9868,15.9719,15.9868,193600.0
2007-08-14 12:45:00,21.44,21.52,21.44,21.48,148600.0,15.9868,16.0465,15.9868,16.0167,148600.0
2007-08-14 12:50:00,21.49,21.49,21.47,21.47,42700.0,16.0241,16.0241,16.0092,16.0092,42700.0
2007-08-14 12:55:00,21.48,21.52,21.46,21.5,155900.0,16.0167,16.0465,16.0018,16.0316,155900.0
2007-08-14 13:00:00,21.5,21.52,21.47,21.51,288400.0,16.0316,16.0465,16.0092,16.039,288400.0
2007-08-14 13:05:00,21.51,21.54,21.49,21.49,137600.0,16.039,16.0614,16.0241,16.0241,137600.0
2007-08-14 13:10:00,21.5,21.5,21.46,21.47,34500.0,16.0316,16.0316,16.0018,16.0092,34500.0
2007-08-14 13:15:00,21.47,21.47,21.44,21.46,119100.0,16.0092,16.0092,15.9868,16.0018,119100.0
2007-08-14 13:20:00,21.46,21.49,21.45,21.48,142900.0,16.0018,16.0241,15.9943,16.0167,142900.0
2007-08-14 13:25:00,21.47,21.5,21.45,21.46,106300.0,16.0092,16.0316,15.9943,16.0018,106300.0
2007-08-14 13:30:00,21.46,21.49,21.45,21.47,95700.0,16.0018,16.0241,15.9943,16.0092,95700.0
2007-08-14 13:35:00,21.47,21.53,21.47,21.5,184300.0,16.0092,16.0539,16.0092,16.0316,184300.0
2007-08-14 13:40:00,21.49,21.5,21.47,21.48,104600.0,16.0241,16.0316,16.0092,16.0167,104600.0
2007-08-14 13:45:00,21.48,21.49,21.46,21.47,172300.0,16.0167,16.0241,16.0018,16.0092,172300.0
2007-08-14 13:50:00,21.46,21.48,21.42,21.42,96700.0,16.0018,16.0167,15.9719,15.9719,96700.0
2007-08-14 13:55:00,21.43,21.46,21.41,21.45,216900.0,15.9794,16.0018,15.9645,15.9943,216900.0
2007-08-14 14:00:00,21.46,21.46,21.35,21.41,386900.0,16.0018,16.0018,15.9197,15.9645,386900.0
2007-08-14 14:05:00,21.41,21.47,21.41,21.43,187100.0,15.9645,16.0092,15.9645,15.9794,187100.0
2007-08-14 14:10:00,21.43,21.48,21.42,21.44,201700.0,15.9794,16.0167,15.9719,15.9868,201700.0
2007-08-14 14:15:00,21.44,21.46,21.42,21.45,227500.0,15.9868,16.0018,15.9719,15.9943,227500.0
2007-08-14 14:20:00,21.45,21.47,21.43,21.46,254000.0,15.9943,16.0092,15.9794,16.0018,254000.0
2007-08-14 14:25:00,21.46,21.48,21.45,21.48,135200.0,16.0018,16.0167,15.9943,16.0167,135200.0
2007-08-14 14:30:00,21.47,21.48,21.43,21.44,436700.0,16.0092,16.0167,15.9794,15.9868,436700.0
2007-08-14 14:35:00,21.44,21.48,21.43,21.46,306100.0,15.9868,16.0167,15.9794,16.0018,306100.0
2007-08-14 14:40:00,21.45,21.49,21.45,21.48,413100.0,15.9943,16.0241,15.9943,16.0167,413100.0
2007-08-14 14:45:00,21.46,21.53,21.43,21.47,585700.0,16.0018,16.0539,15.9794,16.0092,585700.0
2007-08-14 14:50:00,21.47,21.48,21.44,21.46,328700.0,16.0092,16.0167,15.9868,16.0018,328700.0
2007-08-14 14:55:00,21.45,21.45,21.41,21.44,187800.0,15.9943,15.9943,15.9645,15.9868,187800.0
2007-08-14 15:00:00,21.44,21.49,21.42,21.49,550600.0,15.9868,16.0241,15.9719,16.0241,550600.0
2007-08-14 15:05:00,21.48,21.52,21.45,21.46,1010300.0,16.0167,16.0465,15.9943,16.0018,1010300.0
2007-08-14 15:10:00,21.46,21.5,21.42,21.44,459500.0,16.0018,16.0316,15.9719,15.9868,459500.0
2007-08-14 15:15:00,21.44,21.49,21.44,21.49,174000.0,15.9868,16.0241,15.9868,16.0241,174000.0
2007-08-14 15:20:00,21.49,21.52,21.44,21.5,493500.0,16.0241,16.0465,15.9868,16.0316,493500.0
2007-08-14 15:25:00,21.49,21.55,21.44,21.46,454600.0,16.0241,16.0689,15.9868,16.0018,454600.0
2007-08-14 15:30:00,21.46,21.46,21.38,21.38,467100.0,16.0018,16.0018,15.9421,15.9421,467100.0
2007-08-14 15:35:00,21.38,21.4,21.35,21.35,309200.0,15.9421,15.957,15.9197,15.9197,309200.0
2007-08-14 15:40:00,21.36,21.39,21.31,21.31,1104800.0,15.9272,15.9496,15.8899,15.8899,1104800.0
2007-08-14 15:45:00,21.32,21.38,21.3,21.34,397900.0,15.8974,15.9421,15.8824,15.9123,397900.0
2007-08-14 15:50:00,21.33,21.34,21.22,21.24,637800.0,15.9048,15.9123,15.8228,15.8377,637800.0
2007-08-14 15:55:00,21.24,21.31,21.23,21.24,1020300.0,15.8377,15.8899,15.8303,15.8377,1020300.0
2007-08-15 09:30:00,20.62,20.62,20.36,20.41,1642100.0,15.3754,15.3754,15.1815,15.2188,1642100.0
2007-08-15 09:35:00,20.41,20.48,20.36,20.46,1052300.0,15.2188,15.271,15.1815,15.2561,1052300.0
2007-08-15 09:40:00,20.45,20.48,20.36,20.47,1367400.0,15.2486,15.271,15.1815,15.2636,1367400.0
2007-08-15 09:45:00,20.46,20.48,20.31,20.33,1052900.0,15.2561,15.271,15.1442,15.1592,1052900.0
2007-08-15 09:50:00,20.32,20.48,20.3,20.47,1127200.0,15.1517,15.271,15.1368,15.2636,1127200.0
2007-08-15 09:55:00,20.47,20.76,20.42,20.59,992300.0,15.2636,15.4798,15.2263,15.353,992300.0
2007-08-15 10:00:00,20.6,20.69,20.35,20.38,663700.0,15.3605,15.4276,15.1741,15.1964,663700.0
2007-08-15 10:05:00,20.38,20.58,20.36,20.54,511400.0,15.1964,15.3456,15.1815,15.3158,511400.0
2007-08-15 10:10:00,20.53,20.55,20.44,20.46,371200.0,15.3083,15.3232,15.2412,15.2561,371200.0
2007-08-15 10:15:00,20.47,20.56,20.45,20.47,336700.0,15.2636,15.3307,15.2486,15.2636,336700.0
2007-08-15 10:20:00,20.46,20.65,20.46,20.64,578100.0,15.2561,15.3978,15.2561,15.3903,578100.0
2007-08-15 10:25:00,20.64,20.83,20.63,20.81,745100.0,15.3903,15.532,15.3829,15.5171,745100.0
2007-08-15 10:30:00,20.81,20.83,20.52,20.53,542900.0,15.5171,15.532,15.3008,15.3083,542900.0
2007-08-15 10:35:00,20.54,20.6,20.51,20.52,315900.0,15.3158,15.3605,15.2934,15.3008,315900.0
2007-08-15 10:40:00,20.52,20.55,20.5,20.52,341200.0,15.3008,15.3232,15.2859,15.3008,341200.0
2007-08-15 10:45:00,20.52,20.61,20.51,20.58,408300.0,15.3008,15.3679,15.2934,15.3456,408300.0
2007-08-15 10:50:00,20.59,20.61,20.54,20.6,248300.0,15.353,15.3679,15.3158,15.3605,248300.0
2007-08-15 10:55:00,20.61,20.69,20.6,20.68,846700.0,15.3679,15.4276,15.3605,15.4201,846700.0
2007-08-15 11:00:00,20.69,20.78,20.63,20.7,401100.0,15.4276,15.4947,15.3829,15.4351,401100.0
2007-08-15 11:05:00,20.7,20.71,20.64,20.66,203600.0,15.4351,15.4425,15.3903,15.4052,203600.0
2007-08-15 11:10:00,20.65,20.7,20.58,20.63,221800.0,15.3978,15.4351,15.3456,15.3829,221800.0
2007-08-15 11:15:00,20.64,20.66,20.58,20.59,130200.0,15.3903,15.4052,15.3456,15.353,130200.0
2007-08-15 11:20:00,20.59,20.64,20.58,20.61,117900.0,15.353,15.3903,15.3456,15.3679,117900.0
2007-08-15 11:25:00,20.61,20.69,20.6,20.67,247400.0,15.3679,15.4276,15.3605,15.4127,247400.0
2007-08-15 11:30:00,20.66,20.67,20.63,20.64,182600.0,15.4052,15.4127,15.3829,15.3903,182600.0
2007-08-15 11:35:00,20.64,20.65,20.52,20.53,226800.0,15.3903,15.3978,15.3008,15.3083,226800.0
2007-08-15 11:40:00,20.52,20.56,20.47,20.55,217900.0,15.3008,15.3307,15.2636,15.3232,217900.0
2007-08-15 11:45:00,20.55,20.56,20.46,20.46,334700.0,15.3232,15.3307,15.2561,15.2561,334700.0
2007-08-15 11:50:00,20.46,20.51,20.4,20.45,531000.0,15.2561,15.2934,15.2114,15.2486,531000.0
2007-08-15 11:55:00,20.46,20.53,20.45,20.51,355600.0,15.2561,15.3083,15.2486,15.2934,355600.0
2007-08-15 12:00:00,20.51,20.53,20.48,20.49,332100.0,15.2934,15.3083,15.271,15.2785,332100.0
2007-08-15 12:05:00,20.5,20.51,20.47,20.49,132700.0,15.2859,15.2934,15.2636,15.2785,132700.0
2007-08-15 12:10:00,20.48,20.5,20.42,20.44,355000.0,15.271,15.2859,15.2263,15.2412,355000.0
2007-08-15 12:15:00,20.44,20.49,20.43,20.45,279600.0,15.2412,15.2785,15.2337,15.2486,279600.0
2007-08-15 12:20:00,20.44,20.56,20.43,20.53,425400.0,15.2412,15.3307,15.2337,15.3083,425400.0
2007-08-15 12:25:00,20.52,20.63,20.52,20.58,452200.0,15.3008,15.3829,15.3008,15.3456,452200.0
2007-08-15 12:30:00,20.57,20.68,20.53,20.66,298100.0,15.3381,15.4201,15.3083,15.4052,298100.0
2007-08-15 12:35:00,20.66,20.68,20.64,20.66,386100.0,15.4052,15.4201,15.3903,15.4052,386100.0
2007-08-15 12:40:00,20.66,20.66,20.56,20.59,313800.0,15.4052,15.4052,15.3307,15.353,313800.0
2007-08-15 12:45:00,20.58,20.72,20.58,20.69,503600.0,15.3456,15.45,15.3456,15.4276,503600.0
2007-08-15 12:50:00,20.7,20.7,20.59,20.61,294000.0,15.4351,15.4351,15.353,15.3679,294000.0
2007-08-15 12:55:00,20.61,20.64,20.61,20.62,165400.0,15.3679,15.3903,15.3679,15.3754,165400.0
2007-08-15 13:00:00,20.62,20.62,20.55,20.56,197200.0,15.3754,15.3754,15.3232,15.3307,197200.0
2007-08-15 13:05:00,20.57,20.59,20.55,20.55,208400.0,15.3381,15.353,15.3232,15.3232,208400.0
2007-08-15 13:10:00,20.55,20.57,20.5,20.5,520900.0,15.3232,15.3381,15.2859,15.2859,520900.0
2007-08-15 13:15:00,20.51,20.53,20.48,20.49,366100.0,15.2934,15.3083,15.271,15.2785,366100.0
2007-08-15 13:20:00,20.49,20.51,20.48,20.5,371400.0,15.2785,15.2934,15.271,15.2859,371400.0
2007-08-15 13:25:00,20.5,20.55,20.5,20.53,419900.0,15.2859,15.3232,15.2859,15.3083,419900.0
2007-08-15 13:30:00,20.54,20.6,20.53,20.59,338100.0,15.3158,15.3605,15.3083,15.353,338100.0
2007-08-15 13:35:00,20.6,20.64,20.56,20.58,217800.0,15.3605,15.3903,15.3307,15.3456,217800.0
2007-08-15 13:40:00,20.57,20.58,20.53,20.53,298400.0,15.3381,15.3456,15.3083,15.3083,298400.0
2007-08-15 13:45:00,20.53,20.56,20.52,20.54,155900.0,15.3083,15.3307,15.3008,15.3158,155900.0
2007-08-15 13:50:00,20.53,20.58,20.49,20.58,452000.0,15.3083,15.3456,15.2785,15.3456,452000.0
2007-08-15 13:55:00,20.58,20.62,20.51,20.52,321900.0,15.3456,15.3754,15.2934,15.3008,321900.0
2007-08-15 14:00:00,20.52,20.59,20.52,20.58,284200.0,15.3008,15.353,15.3008,15.3456,284200.0
2007-08-15 14:05:00,20.58,20.6,20.55,20.56,160300.0,15.3456,15.3605,15.3232,15.3307,160300.0
2007-08-15 14:10:00,20.56,20.58,20.5,20.53,616100.0,15.3307,15.3456,15.2859,15.3083,616100.0
2007-08-15 14:15:00,20.52,20.55,20.5,20.55,388900.0,15.3008,15.3232,15.2859,15.3232,388900.0
2007-08-15 14:20:00,20.54,20.55,20.51,20.52,213000.0,15.3158,15.3232,15.2934,15.3008,213000.0
2007-08-15 14:25:00,20.52,20.6,20.52,20.54,367800.0,15.3008,15.3605,15.3008,15.3158,367800.0
2007-08-15 14:30:00,20.55,20.58,20.51,20.53,455700.0,15.3232,15.3456,15.2934,15.3083,455700.0
2007-08-15 14:35:00,20.53,20.57,20.51,20.57,248300.0,15.3083,15.3381,15.2934,15.3381,248300.0
2007-08-15 14:40:00,20.57,20.58,20.54,20.57,261800.0,15.3381,15.3456,15.3158,15.3381,261800.0
2007-08-15 14:45:00,20.57,20.67,20.52,20.52,675100.0,15.3381,15.4127,15.3008,15.3008,675100.0
2007-08-15 14:50:00,20.53,20.59,20.5,20.51,494200.0,15.3083,15.353,15.2859,15.2934,494200.0
2007-08-15 14:55:00,20.52,20.54,20.5,20.51,415400.0,15.3008,15.3158,15.2859,15.2934,415400.0
2007-08-15 15:00:00,20.51,20.61,20.51,20.54,321600.0,15.2934,15.3679,15.2934,15.3158,321600.0
2007-08-15 15:05:00,20.54,20.56,20.5,20.52,363900.0,15.3158,15.3307,15.2859,15.3008,363900.0
2007-08-15 15:10:00,20.52,20.54,20.44,20.44,630700.0,15.3008,15.3158,15.2412,15.2412,630700.0
2007-08-15 15:15:00,20.44,20.45,20.37,20.43,484600.0,15.2412,15.2486,15.189,15.2337,484600.0
2007-08-15 15:20:00,20.42,20.48,20.42,20.45,424700.0,15.2263,15.271,15.2263,15.2486,424700.0
2007-08-15 15:25:00,20.45,20.49,20.41,20.42,266800.0,15.2486,15.2785,15.2188,15.2263,266800.0
2007-08-15 15:30:00,20.42,20.48,20.42,20.44,452900.0,15.2263,15.271,15.2263,15.2412,452900.0
2007-08-15 15:35:00,20.43,20.52,20.43,20.47,371900.0,15.2337,15.3008,15.2337,15.2636,371900.0
2007-08-15 15:40:00,20.47,20.5,20.45,20.48,476000.0,15.2636,15.2859,15.2486,15.271,476000.0
2007-08-15 15:45:00,20.48,20.49,20.46,20.47,528900.0,15.271,15.2785,15.2561,15.2636,528900.0
2007-08-15 15:50:00,20.47,20.48,20.34,20.35,722300.0,15.2636,15.271,15.1666,15.1741,722300.0
2007-08-15 15:55:00,20.35,20.38,20.31,20.31,798800.0,15.1741,15.1964,15.1442,15.1442,798800.0
2007-08-16 09:30:00,20.24,20.27,20.09,20.13,1040900.0,15.0921,15.1144,14.9802,15.01,1040900.0
2007-08-16 09:35:00,20.13,20.46,20.12,20.39,729400.0,15.01,15.2561,15.0026,15.2039,729400.0
2007-08-16 09:40:00,20.4,20.45,20.36,20.39,457400.0,15.2114,15.2486,15.1815,15.2039,457400.0
2007-08-16 09:45:00,20.37,20.41,20.28,20.34,682800.0,15.189,15.2188,15.1219,15.1666,682800.0
2007-08-16 09:50:00,20.35,20.36,20.24,20.26,601600.0,15.1741,15.1815,15.0921,15.107,601600.0
2007-08-16 09:55:00,20.29,20.31,20.19,20.21,529600.0,15.1293,15.1442,15.0548,15.0697,529600.0
2007-08-16 10:00:00,20.21,20.25,20.12,20.21,508600.0,15.0697,15.0995,15.0026,15.0697,508600.0
2007-08-16 10:05:00,20.22,20.29,20.12,20.29,378400.0,15.0771,15.1293,15.0026,15.1293,378400.0
2007-08-16 10:10:00,20.29,20.36,20.26,20.34,305300.0,15.1293,15.1815,15.107,15.1666,305300.0
2007-08-16 10:15:00,20.34,20.37,20.31,20.34,237700.0,15.1666,15.189,15.1442,15.1666,237700.0
2007-08-16 10:20:00,20.34,20.34,20.22,20.24,332300.0,15.1666,15.1666,15.0771,15.0921,332300.0
2007-08-16 10:25:00,20.24,20.26,20.19,20.21,242600.0,15.0921,15.107,15.0548,15.0697,242600.0
2007-08-16 10:30:00,20.2,20.26,20.18,20.24,290300.0,15.0622,15.107,15.0473,15.0921,290300.0
2007-08-16 10:35:00,20.23,20.39,20.23,20.36,277700.0,15.0846,15.2039,15.0846,15.1815,277700.0
2007-08-16 10:40:00,20.36,20.42,20.32,20.42,311000.0,15.1815,15.2263,15.1517,15.2263,311000.0
2007-08-16 10:45:00,20.42,20.56,20.42,20.45,468700.0,15.2263,15.3307,15.2263,15.2486,468700.0
2007-08-16 10:50:00,20.46,20.61,20.44,20.52,340700.0,15.2561,15.3679,15.2412,15.3008,340700.0
2007-08-16 10:55:00,20.51,20.52,20.42,20.44,175000.0,15.2934,15.3008,15.2263,15.2412,175000.0
2007-08-16 11:00:00,20.43,20.59,20.42,20.59,309100.0,15.2337,15.353,15.2263,15.353,309100.0
2007-08-16 11:05:00,20.59,20.6,20.48,20.55,241400.0,15.353,15.3605,15.271,15.3232,241400.0
2007-08-16 11:10:00,20.55,20.59,20.49,20.53,362700.0,15.3232,15.353,15.2785,15.3083,362700.0
2007-08-16 11:15:00,20.53,20.53,20.42,20.44,208500.0,15.3083,15.3083,15.2263,15.2412,208500.0
2007-08-16 11:20:00,20.44,20.53,20.43,20.45,257800.0,15.2412,15.3083,15.2337,15.2486,257800.0
2007-08-16 11:25:00,20.45,20.49,20.41,20.42,176300.0,15.2486,15.2785,15.2188,15.2263,176300.0
2007-08-16 11:30:00,20.42,20.46,20.32,20.32,311200.0,15.2263,15.2561,15.1517,15.1517,311200.0
2007-08-16 11:35:00,20.33,20.36,20.25,20.35,258700.0,15.1592,15.1815,15.0995,15.1741,258700.0
2007-08-16 11:40:00,20.34,20.37,20.32,20.37,172900.0,15.1666,15.189,15.1517,15.189,172900.0
2007-08-16 11:45:00,20.37,20.38,20.29,20.32,137600.0,15.189,15.1964,15.1293,15.1517,137600.0
2007-08-16 11:50:00,20.31,20.38,20.29,20.38,187000.0,15.1442,15.1964,15.1293,15.1964,187000.0
2007-08-16 11:55:00,20.38,20.41,20.36,20.36,159800.0,15.1964,15.2188,15.1815,15.1815,159800.0
2007-08-16 12:00:00,20.36,20.36,20.24,20.27,381500.0,15.1815,15.1815,15.0921,15.1144,381500.0
2007-08-16 12:05:00,20.27,20.27,19.96,19.99,658700.0,15.1144,15.1144,14.8833,14.9056,658700.0
2007-08-16 12:10:00,19.98,20.0,19.94,19.99,489900.0,14.8982,14.9131,14.8684,14.9056,489900.0
2007-08-16 12:15:00,19.99,20.03,19.97,20.03,340300.0,14.9056,14.9355,14.8907,14.9355,340300.0
2007-08-16 12:20:00,20.02,20.11,20.0,20.09,445800.0,14.928,14.9951,14.9131,14.9802,445800.0
2007-08-16 12:25:00,20.1,20.12,20.04,20.1,405000.0,14.9877,15.0026,14.9429,14.9877,405000.0
2007-08-16 12:30:00,20.1,20.14,20.06,20.13,164100.0,14.9877,15.0175,14.9578,15.01,164100.0
2007-08-16 12:35:00,20.13,20.14,20.07,20.08,214400.0,15.01,15.0175,14.9653,14.9727,214400.0
2007-08-16 12:40:00,20.08,20.08,19.97,19.97,272600.0,14.9727,14.9727,14.8907,14.8907,272600.0
2007-08-16 12:45:00,19.97,20.06,19.9,20.04,340900.0,14.8907,14.9578,14.8385,14.9429,340900.0
2007-08-16 12:50:00,20.05,20.18,20.02,20.15,605700.0,14.9504,15.0473,14.928,15.0249,605700.0
2007-08-16 12:55:00,20.14,20.15,20.02,20.03,261700.0,15.0175,15.0249,14.928,14.9355,261700.0
2007-08-16 13:00:00,20.03,20.12,19.98,20.1,254400.0,14.9355,15.0026,14.8982,14.9877,254400.0
2007-08-16 13:05:00,20.09,20.09,20.02,20.06,305900.0,14.9802,14.9802,14.928,14.9578,305900.0
2007-08-16 13:10:00,20.07,20.13,20.05,20.11,295000.0,14.9653,15.01,14.9504,14.9951,295000.0
2007-08-16 13:15:00,20.1,20.24,20.1,20.23,292600.0,14.9877,15.0921,14.9877,15.0846,292600.0
2007-08-16 13:20:00,20.23,20.24,20.09,20.15,351200.0,15.0846,15.0921,14.9802,15.0249,351200.0
2007-08-16 13:25:00,20.15,20.19,20.14,20.14,304000.0,15.0249,15.0548,15.0175,15.0175,304000.0
2007-08-16 13:30:00,20.15,20.17,20.1,20.14,349600.0,15.0249,15.0399,14.9877,15.0175,349600.0
2007-08-16 13:35:00,20.14,20.19,20.14,20.18,423600.0,15.0175,15.0548,15.0175,15.0473,423600.0
2007-08-16 13:40:00,20.17,20.28,20.17,20.21,364800.0,15.0399,15.1219,15.0399,15.0697,364800.0
2007-08-16 13:45:00,20.21,20.29,20.19,20.28,390500.0,15.0697,15.1293,15.0548,15.1219,390500.0
2007-08-16 13:50:00,20.29,20.34,20.26,20.32,334500.0,15.1293,15.1666,15.107,15.1517,334500.0
2007-08-16 13:55:00,20.33,20.34,20.25,20.27,252400.0,15.1592,15.1666,15.0995,15.1144,252400.0
2007-08-16 14:00:00,20.27,20.34,20.19,20.33,331900.0,15.1144,15.1666,15.0548,15.1592,331900.0
2007-08-16 14:05:00,20.34,20.39,20.31,20.36,496400.0,15.1666,15.2039,15.1442,15.1815,496400.0
2007-08-16 14:10:00,20.36,20.43,20.3,20.43,467300.0,15.1815,15.2337,15.1368,15.2337,467300.0
2007-08-16 14:15:00,20.42,20.47,20.35,20.42,515900.0,15.2263,15.2636,15.1741,15.2263,515900.0
2007-08-16 14:20:00,20.42,20.44,20.29,20.36,564000.0,15.2263,15.2412,15.1293,15.1815,564000.0
2007-08-16 14:25:00,20.35,20.42,20.32,20.36,394600.0,15.1741,15.2263,15.1517,15.1815,394600.0
2007-08-16 14:30:00,20.36,20.36,20.25,20.32,462500.0,15.1815,15.1815,15.0995,15.1517,462500.0
2007-08-16 14:35:00,20.32,20.4,20.28,20.35,461600.0,15.1517,15.2114,15.1219,15.1741,461600.0
2007-08-16 14:40:00,20.35,20.38,20.28,20.33,264300.0,15.1741,15.1964,15.1219,15.1592,264300.0
2007-08-16 14:45:00,20.31,20.4,20.26,20.3,275000.0,15.1442,15.2114,15.107,15.1368,275000.0
2007-08-16 14:50:00,20.3,20.4,20.28,20.37,331100.0,15.1368,15.2114,15.1219,15.189,331100.0
2007-08-16 14:55:00,20.38,20.39,20.28,20.32,371000.0,15.1964,15.2039,15.1219,15.1517,371000.0
2007-08-16 15:00:00,20.31,20.33,20.16,20.19,588400.0,15.1442,15.1592,15.0324,15.0548,588400.0
2007-08-16 15:05:00,20.19,20.27,20.15,20.16,842200.0,15.0548,15.1144,15.0249,15.0324,842200.0
2007-08-16 15:10:00,20.15,20.2,20.1,20.17,378400.0,15.0249,15.0622,14.9877,15.0399,378400.0
2007-08-16 15:15:00,20.16,20.25,20.15,20.18,391700.0,15.0324,15.0995,15.0249,15.0473,391700.0
2007-08-16 15:20:00,20.18,20.18,20.1,20.14,478900.0,15.0473,15.0473,14.9877,15.0175,478900.0
2007-08-16 15:25:00,20.15,20.15,20.09,20.1,492300.0,15.0249,15.0249,14.9802,14.9877,492300.0
2007-08-16 15:30:00,20.1,20.14,19.96,20.05,869500.0,14.9877,15.0175,14.8833,14.9504,869500.0
2007-08-16 15:35:00,20.04,20.13,19.97,20.12,671200.0,14.9429,15.01,14.8907,15.0026,671200.0
2007-08-16 15:40:00,20.12,20.2,20.07,20.19,911700.0,15.0026,15.0622,14.9653,15.0548,911700.0
2007-08-16 15:45:00,20.18,20.25,20.17,20.19,917400.0,15.0473,15.0995,15.0399,15.0548,917400.0
2007-08-16 15:50:00,20.18,20.37,20.15,20.35,623900.0,15.0473,15.189,15.0249,15.1741,623900.0
2007-08-16 15:55:00,20.36,20.43,20.28,20.36,794700.0,15.1815,15.2337,15.1219,15.1815,794700.0
2007-08-17 09:30:00,20.75,20.87,20.59,20.84,2314500.0,15.4723,15.5618,15.353,15.5394,2314500.0
2007-08-17 09:35:00,20.86,21.42,20.83,21.35,1063300.0,15.5544,15.9719,15.532,15.9197,1063300.0
2007-08-17 09:40:00,21.35,21.46,21.34,21.36,547900.0,15.9197,16.0018,15.9123,15.9272,547900.0
2007-08-17 09:45:00,21.36,21.36,20.98,21.16,831600.0,15.9272,15.9272,15.6438,15.7781,831600.0
2007-08-17 09:50:00,21.15,21.25,21.09,21.09,709400.0,15.7706,15.8452,15.7259,15.7259,709400.0
2007-08-17 09:55:00,21.09,21.16,20.89,21.02,790400.0,15.7259,15.7781,15.5767,15.6737,790400.0
2007-08-17 10:00:00,21.02,21.07,21.0,21.07,585200.0,15.6737,15.7109,15.6588,15.7109,585200.0
2007-08-17 10:05:00,21.07,21.17,21.05,21.06,844700.0,15.7109,15.7855,15.696,15.7035,844700.0
2007-08-17 10:10:00,21.06,21.11,20.99,21.01,788900.0,15.7035,15.7408,15.6513,15.6662,788900.0
2007-08-17 10:15:00,21.01,21.02,20.82,20.89,711200.0,15.6662,15.6737,15.5245,15.5767,711200.0
2007-08-17 10:20:00,20.89,20.94,20.78,20.9,545800.0,15.5767,15.614,15.4947,15.5842,545800.0
2007-08-17 10:25:00,20.9,20.96,20.84,20.92,453900.0,15.5842,15.6289,15.5394,15.5991,453900.0
2007-08-17 10:30:00,20.93,20.97,20.84,20.84,417100.0,15.6066,15.6364,15.5394,15.5394,417100.0
2007-08-17 10:35:00,20.84,20.86,20.74,20.8,460200.0,15.5394,15.5544,15.4649,15.5096,460200.0
2007-08-17 10:40:00,20.8,20.81,20.69,20.7,508400.0,15.5096,15.5171,15.4276,15.4351,508400.0
2007-08-17 10:45:00,20.71,20.73,20.59,20.62,421500.0,15.4425,15.4574,15.353,15.3754,421500.0
2007-08-17 10:50:00,20.61,20.78,20.59,20.66,394000.0,15.3679,15.4947,15.353,15.4052,394000.0
2007-08-17 10:55:00,20.65,20.71,20.62,20.65,355000.0,15.3978,15.4425,15.3754,15.3978,355000.0
2007-08-17 11:00:00,20.66,20.77,20.62,20.69,287600.0,15.4052,15.4873,15.3754,15.4276,287600.0
2007-08-17 11:05:00,20.69,20.71,20.56,20.56,431100.0,15.4276,15.4425,15.3307,15.3307,431100.0
2007-08-17 11:10:00,20.57,20.62,20.5,20.59,288300.0,15.3381,15.3754,15.2859,15.353,288300.0
2007-08-17 11:15:00,20.59,20.63,20.51,20.51,368600.0,15.353,15.3829,15.2934,15.2934,368600.0
2007-08-17 11:20:00,20.5,20.51,20.42,20.43,400800.0,15.2859,15.2934,15.2263,15.2337,400800.0
2007-08-17 11:25:00,20.44,20.48,20.41,20.45,278600.0,15.2412,15.271,15.2188,15.2486,278600.0
2007-08-17 11:30:00,20.45,20.51,20.43,20.49,193200.0,15.2486,15.2934,15.2337,15.2785,193200.0
2007-08-17 11:35:00,20.49,20.63,20.49,20.62,312500.0,15.2785,15.3829,15.2785,15.3754,312500.0
2007-08-17 11:40:00,20.61,20.66,20.6,20.65,196100.0,15.3679,15.4052,15.3605,15.3978,196100.0
2007-08-17 11:45:00,20.64,20.68,20.62,20.63,251100.0,15.3903,15.4201,15.3754,15.3829,251100.0
2007-08-17 11:50:00,20.63,20.65,20.51,20.56,269000.0,15.3829,15.3978,15.2934,15.3307,269000.0
2007-08-17 11:55:00,20.57,20.59,20.5,20.53,241100.0,15.3381,15.353,15.2859,15.3083,241100.0
2007-08-17 12:00:00,20.53,20.54,20.42,20.43,253800.0,15.3083,15.3158,15.2263,15.2337,253800.0
2007-08-17 12:05:00,20.43,20.51,20.42,20.49,276500.0,15.2337,15.2934,15.2263,15.2785,276500.0
2007-08-17 12:10:00,20.5,20.51,20.46,20.51,119200.0,15.2859,15.2934,15.2561,15.2934,119200.0
2007-08-17 12:15:00,20.51,20.58,20.51,20.55,344800.0,15.2934,15.3456,15.2934,15.3232,344800.0
2007-08-17 12:20:00,20.56,20.6,20.54,20.59,222700.0,15.3307,15.3605,15.3158,15.353,222700.0
2007-08-17 12:25:00,20.6,20.61,20.54,20.57,122600.0,15.3605,15.3679,15.3158,15.3381,122600.0
2007-08-17 12:30:00,20.57,20.61,20.55,20.59,125300.0,15.3381,15.3679,15.3232,15.353,125300.0
2007-08-17 12:35:00,20.59,20.64,20.53,20.53,132100.0,15.353,15.3903,15.3083,15.3083,132100.0
2007-08-17 12:40:00,20.54,20.6,20.53,20.59,178500.0,15.3158,15.3605,15.3083,15.353,178500.0
2007-08-17 12:45:00,20.58,20.61,20.53,20.54,106200.0,15.3456,15.3679,15.3083,15.3158,106200.0
2007-08-17 12:50:00,20.53,20.54,20.5,20.52,163900.0,15.3083,15.3158,15.2859,15.3008,163900.0
2007-08-17 12:55:00,20.52,20.56,20.51,20.53,141900.0,15.3008,15.3307,15.2934,15.3083,141900.0
2007-08-17 13:00:00,20.54,20.58,20.52,20.57,156200.0,15.3158,15.3456,15.3008,15.3381,156200.0
2007-08-17 13:05:00,20.57,20.69,20.55,20.67,315600.0,15.3381,15.4276,15.3232,15.4127,315600.0
2007-08-17 13:10:00,20.68,20.78,20.67,20.76,324200.0,15.4201,15.4947,15.4127,15.4798,324200.0
2007-08-17 13:15:00,20.76,20.83,20.76,20.77,395000.0,15.4798,15.532,15.4798,15.4873,395000.0
2007-08-17 13:20:00,20.77,20.85,20.76,20.81,321400.0,15.4873,15.5469,15.4798,15.5171,321400.0
2007-08-17 13:25:00,20.8,20.81,20.76,20.78,197000.0,15.5096,15.5171,15.4798,15.4947,197000.0
2007-08-17 13:30:00,20.78,20.79,20.73,20.75,132700.0,15.4947,15.5022,15.4574,15.4723,132700.0
2007-08-17 13:35:00,20.76,20.77,20.74,20.75,117200.0,15.4798,15.4873,15.4649,15.4723,117200.0
2007-08-17 13:40:00,20.75,20.76,20.72,20.74,223500.0,15.4723,15.4798,15.45,15.4649,223500.0
2007-08-17 13:45:00,20.73,20.76,20.72,20.72,139400.0,15.4574,15.4798,15.45,15.45,139400.0
2007-08-17 13:50:00,20.73,20.75,20.69,20.73,182200.0,15.4574,15.4723,15.4276,15.4574,182200.0
2007-08-17 13:55:00,20.74,20.76,20.71,20.75,260600.0,15.4649,15.4798,15.4425,15.4723,260600.0
2007-08-17 14:00:00,20.75,20.76,20.69,20.71,174000.0,15.4723,15.4798,15.4276,15.4425,174000.0
2007-08-17 14:05:00,20.7,20.73,20.68,20.72,225200.0,15.4351,15.4574,15.4201,15.45,225200.0
2007-08-17 14:10:00,20.73,20.74,20.7,20.72,166500.0,15.4574,15.4649,15.4351,15.45,166500.0
2007-08-17 14:15:00,20.72,20.77,20.72,20.75,185700.0,15.45,15.4873,15.45,15.4723,185700.0
2007-08-17 14:20:00,20.74,20.75,20.72,20.72,96400.0,15.4649,15.4723,15.45,15.45,96400.0
2007-08-17 14:25:00,20.72,20.74,20.72,20.73,119000.0,15.45,15.4649,15.45,15.4574,119000.0
2007-08-17 14:30:00,20.72,20.74,20.71,20.72,228300.0,15.45,15.4649,15.4425,15.45,228300.0
2007-08-17 14:35:00,20.71,20.73,20.65,20.65,254100.0,15.4425,15.4574,15.3978,15.3978,254100.0
2007-08-17 14:40:00,20.66,20.67,20.62,20.66,168000.0,15.4052,15.4127,15.3754,15.4052,168000.0
2007-08-17 14:45:00,20.66,20.66,20.61,20.66,225700.0,15.4052,15.4052,15.3679,15.4052,225700.0
2007-08-17 14:50:00,20.66,20.7,20.64,20.67,141800.0,15.4052,15.4351,15.3903,15.4127,141800.0
2007-08-17 14:55:00,20.67,20.68,20.64,20.66,80900.0,15.4127,15.4201,15.3903,15.4052,80900.0
2007-08-17 15:00:00,20.66,20.67,20.64,20.67,151900.0,15.4052,15.4127,15.3903,15.4127,151900.0
2007-08-17 15:05:00,20.67,20.73,20.67,20.73,192800.0,15.4127,15.4574,15.4127,15.4574,192800.0
2007-08-17 15:10:00,20.73,20.73,20.68,20.73,348700.0,15.4574,15.4574,15.4201,15.4574,348700.0
2007-08-17 15:15:00,20.73,20.77,20.71,20.77,253300.0,15.4574,15.4873,15.4425,15.4873,253300.0
2007-08-17 15:20:00,20.76,20.78,20.72,20.72,193600.0,15.4798,15.4947,15.45,15.45,193600.0
2007-08-17 15:25:00,20.72,20.74,20.66,20.68,307400.0,15.45,15.4649,15.4052,15.4201,307400.0
2007-08-17 15:30:00,20.69,20.73,20.68,20.71,353200.0,15.4276,15.4574,15.4201,15.4425,353200.0
2007-08-17 15:35:00,20.71,20.76,20.71,20.76,384200.0,15.4425,15.4798,15.4425,15.4798,384200.0
2007-08-17 15:40:00,20.76,20.77,20.71,20.76,297300.0,15.4798,15.4873,15.4425,15.4798,297300.0
2007-08-17 15:45:00,20.76,20.77,20.74,20.74,390000.0,15.4798,15.4873,15.4649,15.4649,390000.0
2007-08-17 15:50:00,20.75,20.76,20.74,20.75,410800.0,15.4723,15.4798,15.4649,15.4723,410800.0
2007-08-17 15:55:00,20.75,20.8,20.74,20.8,706800.0,15.4723,15.5096,15.4649,15.5096,706800.0
2007-08-20 09:30:00,20.74,20.79,20.59,20.68,479400.0,15.4649,15.5022,15.353,15.4201,479400.0
2007-08-20 09:35:00,20.67,20.77,20.64,20.71,420300.0,15.4127,15.4873,15.3903,15.4425,420300.0
2007-08-20 09:40:00,20.71,20.71,20.61,20.61,271300.0,15.4425,15.4425,15.3679,15.3679,271300.0
2007-08-20 09:45:00,20.62,20.68,20.6,20.65,248400.0,15.3754,15.4201,15.3605,15.3978,248400.0
2007-08-20 09:50:00,20.64,20.72,20.63,20.71,238000.0,15.3903,15.45,15.3829,15.4425,238000.0
2007-08-20 09:55:00,20.7,20.73,20.68,20.71,153000.0,15.4351,15.4574,15.4201,15.4425,153000.0
2007-08-20 10:00:00,20.71,20.77,20.7,20.76,233300.0,15.4425,15.4873,15.4351,15.4798,233300.0
2007-08-20 10:05:00,20.76,20.87,20.75,20.85,269800.0,15.4798,15.5618,15.4723,15.5469,269800.0
2007-08-20 10:10:00,20.84,20.86,20.8,20.83,229000.0,15.5394,15.5544,15.5096,15.532,229000.0
2007-08-20 10:15:00,20.83,20.85,20.8,20.85,242100.0,15.532,15.5469,15.5096,15.5469,242100.0
2007-08-20 10:20:00,20.84,20.88,20.82,20.85,174700.0,15.5394,15.5693,15.5245,15.5469,174700.0
2007-08-20 10:25:00,20.85,20.88,20.85,20.86,506300.0,15.5469,15.5693,15.5469,15.5544,506300.0
2007-08-20 10:30:00,20.86,20.92,20.86,20.91,219000.0,15.5544,15.5991,15.5544,15.5916,219000.0
2007-08-20 10:35:00,20.91,20.92,20.86,20.87,210800.0,15.5916,15.5991,15.5544,15.5618,210800.0
2007-08-20 10:40:00,20.87,20.91,20.86,20.9,313400.0,15.5618,15.5916,15.5544,15.5842,313400.0
2007-08-20 10:45:00,20.9,20.93,20.85,20.87,353300.0,15.5842,15.6066,15.5469,15.5618,353300.0
2007-08-20 10:50:00,20.88,20.9,20.86,20.89,365000.0,15.5693,15.5842,15.5544,15.5767,365000.0
2007-08-20 10:55:00,20.9,20.94,20.89,20.92,223000.0,15.5842,15.614,15.5767,15.5991,223000.0
2007-08-20 11:00:00,20.92,20.94,20.83,20.89,504500.0,15.5991,15.614,15.532,15.5767,504500.0
2007-08-20 11:05:00,20.89,20.9,20.84,20.88,269100.0,15.5767,15.5842,15.5394,15.5693,269100.0
2007-08-20 11:10:00,20.88,20.89,20.86,20.87,127600.0,15.5693,15.5767,15.5544,15.5618,127600.0
2007-08-20 11:15:00,20.86,20.89,20.86,20.86,189600.0,15.5544,15.5767,15.5544,15.5544,189600.0
2007-08-20 11:20:00,20.86,20.9,20.85,20.88,201200.0,15.5544,15.5842,15.5469,15.5693,201200.0
2007-08-20 11:25:00,20.89,20.89,20.84,20.87,175700.0,15.5767,15.5767,15.5394,15.5618,175700.0
2007-08-20 11:30:00,20.87,20.87,20.83,20.84,197400.0,15.5618,15.5618,15.532,15.5394,197400.0
2007-08-20 11:35:00,20.84,20.87,20.83,20.85,124200.0,15.5394,15.5618,15.532,15.5469,124200.0
2007-08-20 11:40:00,20.85,20.89,20.84,20.88,57100.0,15.5469,15.5767,15.5394,15.5693,57100.0
2007-08-20 11:45:00,20.87,20.88,20.84,20.86,112800.0,15.5618,15.5693,15.5394,15.5544,112800.0
2007-08-20 11:50:00,20.86,20.88,20.83,20.87,145300.0,15.5544,15.5693,15.532,15.5618,145300.0
2007-08-20 11:55:00,20.86,20.87,20.83,20.83,191900.0,15.5544,15.5618,15.532,15.532,191900.0
2007-08-20 12:00:00,20.83,20.86,20.83,20.86,163300.0,15.532,15.5544,15.532,15.5544,163300.0
2007-08-20 12:05:00,20.85,20.89,20.85,20.88,116800.0,15.5469,15.5767,15.5469,15.5693,116800.0
2007-08-20 12:10:00,20.88,20.88,20.82,20.83,212500.0,15.5693,15.5693,15.5245,15.532,212500.0
2007-08-20 12:15:00,20.84,20.89,20.83,20.85,233000.0,15.5394,15.5767,15.532,15.5469,233000.0
2007-08-20 12:20:00,20.84,20.86,20.84,20.85,153900.0,15.5394,15.5544,15.5394,15.5469,153900.0
2007-08-20 12:25:00,20.86,20.9,20.85,20.87,171300.0,15.5544,15.5842,15.5469,15.5618,171300.0
2007-08-20 12:30:00,20.87,20.9,20.86,20.9,142200.0,15.5618,15.5842,15.5544,15.5842,142200.0
2007-08-20 12:35:00,20.91,20.92,20.87,20.88,135600.0,15.5916,15.5991,15.5618,15.5693,135600.0
2007-08-20 12:40:00,20.87,20.88,20.86,20.88,110600.0,15.5618,15.5693,15.5544,15.5693,110600.0
2007-08-20 12:45:00,20.88,20.9,20.88,20.88,61100.0,15.5693,15.5842,15.5693,15.5693,61100.0
2007-08-20 12:50:00,20.88,20.9,20.87,20.89,98700.0,15.5693,15.5842,15.5618,15.5767,98700.0
2007-08-20 12:55:00,20.88,20.89,20.85,20.87,184400.0,15.5693,15.5767,15.5469,15.5618,184400.0
2007-08-20 13:00:00,20.87,20.89,20.85,20.88,134700.0,15.5618,15.5767,15.5469,15.5693,134700.0
2007-08-20 13:05:00,20.88,20.9,20.86,20.89,131400.0,15.5693,15.5842,15.5544,15.5767,131400.0
2007-08-20 13:10:00,20.89,20.94,20.88,20.94,200300.0,15.5767,15.614,15.5693,15.614,200300.0
2007-08-20 13:15:00,20.94,20.95,20.91,20.91,138100.0,15.614,15.6215,15.5916,15.5916,138100.0
2007-08-20 13:20:00,20.91,20.93,20.88,20.9,180500.0,15.5916,15.6066,15.5693,15.5842,180500.0
2007-08-20 13:25:00,20.91,20.93,20.89,20.93,208800.0,15.5916,15.6066,15.5767,15.6066,208800.0
2007-08-20 13:30:00,20.93,20.94,20.92,20.92,229000.0,15.6066,15.614,15.5991,15.5991,229000.0
2007-08-20 13:35:00,20.92,20.96,20.92,20.95,110800.0,15.5991,15.6289,15.5991,15.6215,110800.0
2007-08-20 13:40:00,20.95,20.98,20.95,20.98,135000.0,15.6215,15.6438,15.6215,15.6438,135000.0
2007-08-20 13:45:00,20.98,21.04,20.96,21.04,175500.0,15.6438,15.6886,15.6289,15.6886,175500.0
2007-08-20 13:50:00,21.04,21.06,21.0,21.04,297500.0,15.6886,15.7035,15.6588,15.6886,297500.0
2007-08-20 13:55:00,21.04,21.05,20.95,20.97,257300.0,15.6886,15.696,15.6215,15.6364,257300.0
2007-08-20 14:00:00,20.97,20.98,20.94,20.96,187900.0,15.6364,15.6438,15.614,15.6289,187900.0
2007-08-20 14:05:00,20.96,20.96,20.92,20.92,126800.0,15.6289,15.6289,15.5991,15.5991,126800.0
2007-08-20 14:10:00,20.92,20.95,20.91,20.91,156200.0,15.5991,15.6215,15.5916,15.5916,156200.0
2007-08-20 14:15:00,20.92,20.93,20.87,20.89,143100.0,15.5991,15.6066,15.5618,15.5767,143100.0
2007-08-20 14:20:00,20.89,20.93,20.88,20.92,137500.0,15.5767,15.6066,15.5693,15.5991,137500.0
2007-08-20 14:25:00,20.92,20.94,20.89,20.94,126500.0,15.5991,15.614,15.5767,15.614,126500.0
2007-08-20 14:30:00,20.95,21.03,20.94,21.0,215000.0,15.6215,15.6811,15.614,15.6588,215000.0
2007-08-20 14:35:00,21.0,21.02,21.0,21.0,144800.0,15.6588,15.6737,15.6588,15.6588,144800.0
2007-08-20 14:40:00,21.01,21.05,20.98,21.02,266600.0,15.6662,15.696,15.6438,15.6737,266600.0
2007-08-20 14:45:00,21.02,21.04,21.01,21.01,115000.0,15.6737,15.6886,15.6662,15.6662,115000.0
2007-08-20 14:50:00,21.01,21.03,21.0,21.01,102700.0,15.6662,15.6811,15.6588,15.6662,102700.0
2007-08-20 14:55:00,21.01,21.04,21.01,21.03,107100.0,15.6662,15.6886,15.6662,15.6811,107100.0
2007-08-20 15:00:00,21.03,21.08,21.03,21.06,158000.0,15.6811,15.7184,15.6811,15.7035,158000.0
2007-08-20 15:05:00,21.06,21.11,21.06,21.1,188200.0,15.7035,15.7408,15.7035,15.7333,188200.0
2007-08-20 15:10:00,21.1,21.17,21.1,21.15,243800.0,15.7333,15.7855,15.7333,15.7706,243800.0
2007-08-20 15:15:00,21.15,21.17,21.11,21.11,206600.0,15.7706,15.7855,15.7408,15.7408,206600.0
2007-08-20 15:20:00,21.1,21.13,21.1,21.12,130500.0,15.7333,15.7557,15.7333,15.7482,130500.0
2007-08-20 15:25:00,21.12,21.12,21.08,21.08,186100.0,15.7482,15.7482,15.7184,15.7184,186100.0
2007-08-20 15:30:00,21.08,21.08,21.0,21.02,364300.0,15.7184,15.7184,15.6588,15.6737,364300.0
2007-08-20 15:35:00,21.02,21.02,20.95,20.97,267700.0,15.6737,15.6737,15.6215,15.6364,267700.0
2007-08-20 15:40:00,20.98,21.03,20.96,20.98,262200.0,15.6438,15.6811,15.6289,15.6438,262200.0
2007-08-20 15:45:00,20.98,21.01,20.96,20.99,254400.0,15.6438,15.6662,15.6289,15.6513,254400.0
2007-08-20 15:50:00,20.98,20.98,20.9,20.95,463600.0,15.6438,15.6438,15.5842,15.6215,463600.0
2007-08-20 15:55:00,20.95,20.97,20.94,20.94,294000.0,15.6215,15.6364,15.614,15.614,294000.0
2007-08-21 09:30:00,20.84,20.9,20.77,20.9,611300.0,15.5394,15.5842,15.4873,15.5842,611300.0
2007-08-21 09:35:00,20.9,20.95,20.88,20.94,735400.0,15.5842,15.6215,15.5693,15.614,735400.0
2007-08-21 09:40:00,20.94,20.99,20.89,20.9,563800.0,15.614,15.6513,15.5767,15.5842,563800.0
2007-08-21 09:45:00,20.91,20.96,20.9,20.9,567800.0,15.5916,15.6289,15.5842,15.5842,567800.0
2007-08-21 09:50:00,20.9,20.92,20.85,20.91,266800.0,15.5842,15.5991,15.5469,15.5916,266800.0
2007-08-21 09:55:00,20.91,20.95,20.91,20.95,316800.0,15.5916,15.6215,15.5916,15.6215,316800.0
2007-08-21 10:00:00,20.95,21.04,20.94,21.04,559800.0,15.6215,15.6886,15.614,15.6886,559800.0
2007-08-21 10:05:00,21.04,21.09,20.95,21.01,564800.0,15.6886,15.7259,15.6215,15.6662,564800.0
2007-08-21 10:10:00,21.0,21.0,20.88,20.92,576900.0,15.6588,15.6588,15.5693,15.5991,576900.0
2007-08-21 10:15:00,20.93,21.03,20.91,20.98,362600.0,15.6066,15.6811,15.5916,15.6438,362600.0
2007-08-21 10:20:00,20.98,20.99,20.94,20.98,277200.0,15.6438,15.6513,15.614,15.6438,277200.0
2007-08-21 10:25:00,20.98,21.1,20.96,21.05,475100.0,15.6438,15.7333,15.6289,15.696,475100.0
2007-08-21 10:30:00,21.06,21.11,21.0,21.0,460200.0,15.7035,15.7408,15.6588,15.6588,460200.0
2007-08-21 10:35:00,21.01,21.08,21.0,21.05,179700.0,15.6662,15.7184,15.6588,15.696,179700.0
2007-08-21 10:40:00,21.05,21.08,20.97,20.97,207400.0,15.696,15.7184,15.6364,15.6364,207400.0
2007-08-21 10:45:00,20.96,20.99,20.89,20.9,635300.0,15.6289,15.6513,15.5767,15.5842,635300.0
2007-08-21 10:50:00,20.9,20.91,20.86,20.87,215900.0,15.5842,15.5916,15.5544,15.5618,215900.0
2007-08-21 10:55:00,20.87,20.89,20.86,20.88,115500.0,15.5618,15.5767,15.5544,15.5693,115500.0
2007-08-21 11:00:00,20.88,20.93,20.87,20.89,207500.0,15.5693,15.6066,15.5618,15.5767,207500.0
2007-08-21 11:05:00,20.9,20.9,20.86,20.87,319500.0,15.5842,15.5842,15.5544,15.5618,319500.0
2007-08-21 11:10:00,20.87,20.89,20.87,20.88,109600.0,15.5618,15.5767,15.5618,15.5693,109600.0
2007-08-21 11:15:00,20.88,20.93,20.88,20.92,184900.0,15.5693,15.6066,15.5693,15.5991,184900.0
2007-08-21 11:20:00,20.92,20.93,20.89,20.92,108500.0,15.5991,15.6066,15.5767,15.5991,108500.0
2007-08-21 11:25:00,20.92,20.94,20.91,20.93,247900.0,15.5991,15.614,15.5916,15.6066,247900.0
2007-08-21 11:30:00,20.93,20.97,20.93,20.96,226000.0,15.6066,15.6364,15.6066,15.6289,226000.0
2007-08-21 11:35:00,20.95,20.99,20.95,20.98,176300.0,15.6215,15.6513,15.6215,15.6438,176300.0
2007-08-21 11:40:00,20.98,20.99,20.95,20.96,216800.0,15.6438,15.6513,15.6215,15.6289,216800.0
2007-08-21 11:45:00,20.96,20.96,20.94,20.95,132900.0,15.6289,15.6289,15.614,15.6215,132900.0
2007-08-21 11:50:00,20.95,20.95,20.91,20.92,80400.0,15.6215,15.6215,15.5916,15.5991,80400.0
2007-08-21 11:55:00,20.92,20.94,20.91,20.92,265800.0,15.5991,15.614,15.5916,15.5991,265800.0
2007-08-21 12:00:00,20.92,20.94,20.89,20.94,367100.0,15.5991,15.614,15.5767,15.614,367100.0
2007-08-21 12:05:00,20.93,20.94,20.92,20.92,42600.0,15.6066,15.614,15.5991,15.5991,42600.0
2007-08-21 12:10:00,20.92,20.92,20.89,20.91,174000.0,15.5991,15.5991,15.5767,15.5916,174000.0
2007-08-21 12:15:00,20.91,20.91,20.88,20.9,123200.0,15.5916,15.5916,15.5693,15.5842,123200.0
2007-08-21 12:20:00,20.91,20.95,20.91,20.93,95000.0,15.5916,15.6215,15.5916,15.6066,95000.0
2007-08-21 12:25:00,20.93,20.94,20.92,20.92,83100.0,15.6066,15.614,15.5991,15.5991,83100.0
2007-08-21 12:30:00,20.92,20.93,20.88,20.92,327300.0,15.5991,15.6066,15.5693,15.5991,327300.0
2007-08-21 12:35:00,20.92,20.93,20.91,20.93,157900.0,15.5991,15.6066,15.5916,15.6066,157900.0
2007-08-21 12:40:00,20.92,20.94,20.92,20.93,108700.0,15.5991,15.614,15.5991,15.6066,108700.0
2007-08-21 12:45:00,20.93,20.93,20.89,20.91,83800.0,15.6066,15.6066,15.5767,15.5916,83800.0
2007-08-21 12:50:00,20.91,20.91,20.9,20.91,8200.0,15.5916,15.5916,15.5842,15.5916,8200.0
2007-08-21 12:55:00,20.9,20.92,20.9,20.91,32800.0,15.5842,15.5991,15.5842,15.5916,32800.0
2007-08-21 13:00:00,20.91,20.94,20.89,20.93,114900.0,15.5916,15.614,15.5767,15.6066,114900.0
2007-08-21 13:05:00,20.93,20.93,20.91,20.92,32700.0,15.6066,15.6066,15.5916,15.5991,32700.0
2007-08-21 13:10:00,20.91,20.92,20.82,20.83,220900.0,15.5916,15.5991,15.5245,15.532,220900.0
2007-08-21 13:15:00,20.82,20.83,20.8,20.82,207600.0,15.5245,15.532,15.5096,15.5245,207600.0
2007-08-21 13:20:00,20.82,20.89,20.81,20.88,385300.0,15.5245,15.5767,15.5171,15.5693,385300.0
2007-08-21 13:25:00,20.88,20.91,20.86,20.89,134000.0,15.5693,15.5916,15.5544,15.5767,134000.0
2007-08-21 13:30:00,20.89,20.9,20.87,20.89,60500.0,15.5767,15.5842,15.5618,15.5767,60500.0
2007-08-21 13:35:00,20.9,20.92,20.89,20.9,87000.0,15.5842,15.5991,15.5767,15.5842,87000.0
2007-08-21 13:40:00,20.9,20.9,20.86,20.86,43900.0,15.5842,15.5842,15.5544,15.5544,43900.0
2007-08-21 13:45:00,20.86,20.87,20.86,20.87,83100.0,15.5544,15.5618,15.5544,15.5618,83100.0
2007-08-21 13:50:00,20.87,20.87,20.85,20.85,49000.0,15.5618,15.5618,15.5469,15.5469,49000.0
2007-08-21 13:55:00,20.84,20.85,20.8,20.82,152100.0,15.5394,15.5469,15.5096,15.5245,152100.0
2007-08-21 14:00:00,20.82,20.85,20.81,20.85,131900.0,15.5245,15.5469,15.5171,15.5469,131900.0
2007-08-21 14:05:00,20.85,20.85,20.84,20.85,34400.0,15.5469,15.5469,15.5394,15.5469,34400.0
2007-08-21 14:10:00,20.85,20.85,20.84,20.84,34900.0,15.5469,15.5469,15.5394,15.5394,34900.0
2007-08-21 14:15:00,20.85,20.85,20.81,20.82,107600.0,15.5469,15.5469,15.5171,15.5245,107600.0
2007-08-21 14:20:00,20.82,20.82,20.81,20.82,59100.0,15.5245,15.5245,15.5171,15.5245,59100.0
2007-08-21 14:25:00,20.81,20.82,20.8,20.81,67400.0,15.5171,15.5245,15.5096,15.5171,67400.0
2007-08-21 14:30:00,20.8,20.81,20.76,20.78,125500.0,15.5096,15.5171,15.4798,15.4947,125500.0
2007-08-21 14:35:00,20.78,20.79,20.74,20.74,203200.0,15.4947,15.5022,15.4649,15.4649,203200.0
2007-08-21 14:40:00,20.75,20.77,20.74,20.75,94200.0,15.4723,15.4873,15.4649,15.4723,94200.0
2007-08-21 14:45:00,20.75,20.77,20.72,20.77,159600.0,15.4723,15.4873,15.45,15.4873,159600.0
2007-08-21 14:50:00,20.77,20.77,20.69,20.69,202000.0,15.4873,15.4873,15.4276,15.4276,202000.0
2007-08-21 14:55:00,20.7,20.79,20.68,20.79,186400.0,15.4351,15.5022,15.4201,15.5022,186400.0
2007-08-21 15:00:00,20.78,20.79,20.76,20.76,83900.0,15.4947,15.5022,15.4798,15.4798,83900.0
2007-08-21 15:05:00,20.76,20.77,20.73,20.75,158800.0,15.4798,15.4873,15.4574,15.4723,158800.0
2007-08-21 15:10:00,20.75,20.75,20.74,20.75,43500.0,15.4723,15.4723,15.4649,15.4723,43500.0
2007-08-21 15:15:00,20.74,20.75,20.72,20.74,133600.0,15.4649,15.4723,15.45,15.4649,133600.0
2007-08-21 15:20:00,20.74,20.78,20.74,20.78,200400.0,15.4649,15.4947,15.4649,15.4947,200400.0
2007-08-21 15:25:00,20.78,20.79,20.76,20.78,141700.0,15.4947,15.5022,15.4798,15.4947,141700.0
2007-08-21 15:30:00,20.78,20.86,20.78,20.86,256300.0,15.4947,15.5544,15.4947,15.5544,256300.0
2007-08-21 15:35:00,20.85,20.87,20.83,20.85,174800.0,15.5469,15.5618,15.532,15.5469,174800.0
2007-08-21 15:40:00,20.85,20.86,20.83,20.86,139200.0,15.5469,15.5544,15.532,15.5544,139200.0
2007-08-21 15:45:00,20.85,20.89,20.85,20.86,260500.0,15.5469,15.5767,15.5469,15.5544,260500.0
2007-08-21 15:50:00,20.86,20.87,20.82,20.84,302600.0,15.5544,15.5618,15.5245,15.5394,302600.0
2007-08-21 15:55:00,20.84,20.86,20.82,20.86,300000.0,15.5394,15.5544,15.5245,15.5544,300000.0
2007-08-22 09:30:00,21.05,21.05,20.91,21.02,425900.0,15.696,15.696,15.5916,15.6737,425900.0
2007-08-22 09:35:00,21.02,21.03,20.9,20.96,538300.0,15.6737,15.6811,15.5842,15.6289,538300.0
2007-08-22 09:40:00,20.96,20.97,20.87,20.89,345400.0,15.6289,15.6364,15.5618,15.5767,345400.0
2007-08-22 09:45:00,20.89,20.9,20.81,20.81,327300.0,15.5767,15.5842,15.5171,15.5171,327300.0
2007-08-22 09:50:00,20.81,20.85,20.62,20.68,562000.0,15.5171,15.5469,15.3754,15.4201,562000.0
2007-08-22 09:55:00,20.68,20.85,20.68,20.81,419000.0,15.4201,15.5469,15.4201,15.5171,419000.0
2007-08-22 10:00:00,20.81,20.82,20.74,20.81,319100.0,15.5171,15.5245,15.4649,15.5171,319100.0
2007-08-22 10:05:00,20.81,20.89,20.8,20.87,256100.0,15.5171,15.5767,15.5096,15.5618,256100.0
2007-08-22 10:10:00,20.87,20.9,20.84,20.85,184300.0,15.5618,15.5842,15.5394,15.5469,184300.0
2007-08-22 10:15:00,20.85,20.85,20.75,20.76,237500.0,15.5469,15.5469,15.4723,15.4798,237500.0
2007-08-22 10:20:00,20.76,20.77,20.72,20.76,288400.0,15.4798,15.4873,15.45,15.4798,288400.0
2007-08-22 10:25:00,20.76,20.77,20.72,20.74,154600.0,15.4798,15.4873,15.45,15.4649,154600.0
2007-08-22 10:30:00,20.74,20.74,20.71,20.72,222100.0,15.4649,15.4649,15.4425,15.45,222100.0
2007-08-22 10:35:00,20.73,20.82,20.73,20.82,235500.0,15.4574,15.5245,15.4574,15.5245,235500.0
2007-08-22 10:40:00,20.82,20.83,20.81,20.81,185200.0,15.5245,15.532,15.5171,15.5171,185200.0
2007-08-22 10:45:00,20.81,20.83,20.81,20.82,306000.0,15.5171,15.532,15.5171,15.5245,306000.0
2007-08-22 10:50:00,20.82,20.83,20.8,20.81,202800.0,15.5245,15.532,15.5096,15.5171,202800.0
2007-08-22 10:55:00,20.81,20.82,20.77,20.78,273900.0,15.5171,15.5245,15.4873,15.4947,273900.0
2007-08-22 11:00:00,20.79,20.79,20.72,20.72,369500.0,15.5022,15.5022,15.45,15.45,369500.0
2007-08-22 11:05:00,20.72,20.75,20.69,20.74,412500.0,15.45,15.4723,15.4276,15.4649,412500.0
2007-08-22 11:10:00,20.75,20.76,20.72,20.74,287700.0,15.4723,15.4798,15.45,15.4649,287700.0
2007-08-22 11:15:00,20.74,20.75,20.73,20.75,160000.0,15.4649,15.4723,15.4574,15.4723,160000.0
2007-08-22 11:20:00,20.75,20.76,20.74,20.74,116300.0,15.4723,15.4798,15.4649,15.4649,116300.0
2007-08-22 11:25:00,20.75,20.75,20.73,20.74,128700.0,15.4723,15.4723,15.4574,15.4649,128700.0
2007-08-22 11:30:00,20.73,20.76,20.71,20.75,183800.0,15.4574,15.4798,15.4425,15.4723,183800.0
2007-08-22 11:35:00,20.75,20.78,20.74,20.75,222200.0,15.4723,15.4947,15.4649,15.4723,222200.0
2007-08-22 11:40:00,20.76,20.76,20.74,20.74,80800.0,15.4798,15.4798,15.4649,15.4649,80800.0
2007-08-22 11:45:00,20.74,20.79,20.74,20.77,131800.0,15.4649,15.5022,15.4649,15.4873,131800.0
2007-08-22 11:50:00,20.78,20.8,20.78,20.78,125400.0,15.4947,15.5096,15.4947,15.4947,125400.0
2007-08-22 11:55:00,20.78,20.79,20.74,20.74,126400.0,15.4947,15.5022,15.4649,15.4649,126400.0
2007-08-22 12:00:00,20.74,20.75,20.71,20.72,128000.0,15.4649,15.4723,15.4425,15.45,128000.0
2007-08-22 12:05:00,20.72,20.74,20.72,20.74,114500.0,15.45,15.4649,15.45,15.4649,114500.0
2007-08-22 12:10:00,20.74,20.74,20.72,20.73,117800.0,15.4649,15.4649,15.45,15.4574,117800.0
2007-08-22 12:15:00,20.74,20.74,20.72,20.72,72500.0,15.4649,15.4649,15.45,15.45,72500.0
2007-08-22 12:20:00,20.73,20.73,20.71,20.71,92900.0,15.4574,15.4574,15.4425,15.4425,92900.0
2007-08-22 12:25:00,20.72,20.72,20.68,20.69,137100.0,15.45,15.45,15.4201,15.4276,137100.0
2007-08-22 12:30:00,20.69,20.7,20.66,20.7,232100.0,15.4276,15.4351,15.4052,15.4351,232100.0
2007-08-22 12:35:00,20.7,20.7,20.65,20.68,183800.0,15.4351,15.4351,15.3978,15.4201,183800.0
2007-08-22 12:40:00,20.68,20.69,20.66,20.68,86900.0,15.4201,15.4276,15.4052,15.4201,86900.0
2007-08-22 12:45:00,20.69,20.69,20.64,20.64,147900.0,15.4276,15.4276,15.3903,15.3903,147900.0
2007-08-22 12:50:00,20.64,20.67,20.63,20.65,215500.0,15.3903,15.4127,15.3829,15.3978,215500.0
2007-08-22 12:55:00,20.66,20.66,20.61,20.63,208900.0,15.4052,15.4052,15.3679,15.3829,208900.0
2007-08-22 13:00:00,20.62,20.64,20.6,20.6,207600.0,15.3754,15.3903,15.3605,15.3605,207600.0
2007-08-22 13:05:00,20.6,20.61,20.58,20.59,344800.0,15.3605,15.3679,15.3456,15.353,344800.0
2007-08-22 13:10:00,20.59,20.6,20.56,20.58,314800.0,15.353,15.3605,15.3307,15.3456,314800.0
2007-08-22 13:15:00,20.58,20.62,20.55,20.61,192500.0,15.3456,15.3754,15.3232,15.3679,192500.0
2007-08-22 13:20:00,20.61,20.66,20.6,20.66,202200.0,15.3679,15.4052,15.3605,15.4052,202200.0
2007-08-22 13:25:00,20.66,20.7,20.65,20.66,285000.0,15.4052,15.4351,15.3978,15.4052,285000.0
2007-08-22 13:30:00,20.66,20.67,20.63,20.66,147300.0,15.4052,15.4127,15.3829,15.4052,147300.0
2007-08-22 13:35:00,20.65,20.67,20.64,20.64,194500.0,15.3978,15.4127,15.3903,15.3903,194500.0
2007-08-22 13:40:00,20.64,20.7,20.64,20.69,226500.0,15.3903,15.4351,15.3903,15.4276,226500.0
2007-08-22 13:45:00,20.69,20.71,20.66,20.66,322200.0,15.4276,15.4425,15.4052,15.4052,322200.0
2007-08-22 13:50:00,20.67,20.68,20.66,20.66,117300.0,15.4127,15.4201,15.4052,15.4052,117300.0
2007-08-22 13:55:00,20.67,20.71,20.66,20.7,420700.0,15.4127,15.4425,15.4052,15.4351,420700.0
2007-08-22 14:00:00,20.7,20.71,20.68,20.68,160500.0,15.4351,15.4425,15.4201,15.4201,160500.0
2007-08-22 14:05:00,20.68,20.69,20.67,20.69,174000.0,15.4201,15.4276,15.4127,15.4276,174000.0
2007-08-22 14:10:00,20.69,20.71,20.68,20.69,189400.0,15.4276,15.4425,15.4201,15.4276,189400.0
2007-08-22 14:15:00,20.68,20.68,20.66,20.68,149300.0,15.4201,15.4201,15.4052,15.4201,149300.0
2007-08-22 14:20:00,20.67,20.68,20.65,20.65,168300.0,15.4127,15.4201,15.3978,15.3978,168300.0
2007-08-22 14:25:00,20.65,20.68,20.63,20.66,263400.0,15.3978,15.4201,15.3829,15.4052,263400.0
2007-08-22 14:30:00,20.66,20.66,20.62,20.63,136500.0,15.4052,15.4052,15.3754,15.3829,136500.0
2007-08-22 14:35:00,20.62,20.65,20.58,20.6,293900.0,15.3754,15.3978,15.3456,15.3605,293900.0
2007-08-22 14:40:00,20.61,20.64,20.61,20.61,119000.0,15.3679,15.3903,15.3679,15.3679,119000.0
2007-08-22 14:45:00,20.62,20.63,20.6,20.62,179500.0,15.3754,15.3829,15.3605,15.3754,179500.0
2007-08-22 14:50:00,20.62,20.65,20.61,20.63,245000.0,15.3754,15.3978,15.3679,15.3829,245000.0
2007-08-22 14:55:00,20.63,20.64,20.62,20.64,50200.0,15.3829,15.3903,15.3754,15.3903,50200.0
2007-08-22 15:00:00,20.64,20.65,20.62,20.62,243500.0,15.3903,15.3978,15.3754,15.3754,243500.0
2007-08-22 15:05:00,20.63,20.63,20.6,20.6,150200.0,15.3829,15.3829,15.3605,15.3605,150200.0
2007-08-22 15:10:00,20.6,20.61,20.58,20.59,306300.0,15.3605,15.3679,15.3456,15.353,306300.0
2007-08-22 15:15:00,20.59,20.62,20.59,20.61,237900.0,15.353,15.3754,15.353,15.3679,237900.0
2007-08-22 15:20:00,20.62,20.65,20.61,20.61,284800.0,15.3754,15.3978,15.3679,15.3679,284800.0
2007-08-22 15:25:00,20.61,20.62,20.58,20.59,258000.0,15.3679,15.3754,15.3456,15.353,258000.0
2007-08-22 15:30:00,20.59,20.63,20.58,20.63,288600.0,15.353,15.3829,15.3456,15.3829,288600.0
2007-08-22 15:35:00,20.62,20.62,20.6,20.6,181700.0,15.3754,15.3754,15.3605,15.3605,181700.0
2007-08-22 15:40:00,20.6,20.61,20.57,20.59,232700.0,15.3605,15.3679,15.3381,15.353,232700.0
2007-08-22 15:45:00,20.59,20.59,20.55,20.55,312100.0,15.353,15.353,15.3232,15.3232,312100.0
2007-08-22 15:50:00,20.56,20.58,20.55,20.57,435400.0,15.3307,15.3456,15.3232,15.3381,435400.0
2007-08-22 15:55:00,20.57,20.6,20.56,20.57,701200.0,15.3381,15.3605,15.3307,15.3381,701200.0
2007-08-23 09:30:00,20.57,20.64,20.52,20.54,317500.0,15.3381,15.3903,15.3008,15.3158,317500.0
2007-08-23 09:35:00,20.55,20.57,20.5,20.55,233100.0,15.3232,15.3381,15.2859,15.3232,233100.0
2007-08-23 09:40:00,20.55,20.56,20.51,20.51,267400.0,15.3232,15.3307,15.2934,15.2934,267400.0
2007-08-23 09:45:00,20.51,20.54,20.49,20.53,236100.0,15.2934,15.3158,15.2785,15.3083,236100.0
2007-08-23 09:50:00,20.54,20.59,20.53,20.53,387300.0,15.3158,15.353,15.3083,15.3083,387300.0
2007-08-23 09:55:00,20.54,20.58,20.52,20.58,355300.0,15.3158,15.3456,15.3008,15.3456,355300.0
2007-08-23 10:00:00,20.58,20.6,20.57,20.58,179100.0,15.3456,15.3605,15.3381,15.3456,179100.0
2007-08-23 10:05:00,20.58,20.61,20.56,20.56,151700.0,15.3456,15.3679,15.3307,15.3307,151700.0
2007-08-23 10:10:00,20.56,20.56,20.52,20.53,216800.0,15.3307,15.3307,15.3008,15.3083,216800.0
2007-08-23 10:15:00,20.53,20.54,20.5,20.5,147000.0,15.3083,15.3158,15.2859,15.2859,147000.0
2007-08-23 10:20:00,20.51,20.52,20.5,20.51,196800.0,15.2934,15.3008,15.2859,15.2934,196800.0
2007-08-23 10:25:00,20.51,20.51,20.41,20.44,362200.0,15.2934,15.2934,15.2188,15.2412,362200.0
2007-08-23 10:30:00,20.45,20.53,20.42,20.52,334700.0,15.2486,15.3083,15.2263,15.3008,334700.0
2007-08-23 10:35:00,20.52,20.53,20.5,20.52,258700.0,15.3008,15.3083,15.2859,15.3008,258700.0
2007-08-23 10:40:00,20.51,20.51,20.48,20.49,198600.0,15.2934,15.2934,15.271,15.2785,198600.0
2007-08-23 10:45:00,20.5,20.51,20.49,20.5,171200.0,15.2859,15.2934,15.2785,15.2859,171200.0
2007-08-23 10:50:00,20.51,20.59,20.5,20.58,367900.0,15.2934,15.353,15.2859,15.3456,367900.0
2007-08-23 10:55:00,20.58,20.59,20.51,20.51,166800.0,15.3456,15.353,15.2934,15.2934,166800.0
2007-08-23 11:00:00,20.52,20.52,20.5,20.51,329900.0,15.3008,15.3008,15.2859,15.2934,329900.0
2007-08-23 11:05:00,20.51,20.58,20.5,20.56,233300.0,15.2934,15.3456,15.2859,15.3307,233300.0
2007-08-23 11:10:00,20.56,20.56,20.51,20.52,167300.0,15.3307,15.3307,15.2934,15.3008,167300.0
2007-08-23 11:15:00,20.52,20.56,20.52,20.56,100200.0,15.3008,15.3307,15.3008,15.3307,100200.0
2007-08-23 11:20:00,20.56,20.65,20.56,20.63,205900.0,15.3307,15.3978,15.3307,15.3829,205900.0
2007-08-23 11:25:00,20.64,20.64,20.59,20.62,392300.0,15.3903,15.3903,15.353,15.3754,392300.0
2007-08-23 11:30:00,20.62,20.63,20.55,20.56,194600.0,15.3754,15.3829,15.3232,15.3307,194600.0
2007-08-23 11:35:00,20.56,20.56,20.53,20.56,154100.0,15.3307,15.3307,15.3083,15.3307,154100.0
2007-08-23 11:40:00,20.56,20.58,20.54,20.54,51700.0,15.3307,15.3456,15.3158,15.3158,51700.0
2007-08-23 11:45:00,20.55,20.56,20.53,20.53,53800.0,15.3232,15.3307,15.3083,15.3083,53800.0
2007-08-23 11:50:00,20.53,20.53,20.5,20.5,102300.0,15.3083,15.3083,15.2859,15.2859,102300.0
2007-08-23 11:55:00,20.51,20.52,20.49,20.52,227100.0,15.2934,15.3008,15.2785,15.3008,227100.0
2007-08-23 12:00:00,20.52,20.58,20.52,20.57,158700.0,15.3008,15.3456,15.3008,15.3381,158700.0
2007-08-23 12:05:00,20.57,20.62,20.57,20.58,278700.0,15.3381,15.3754,15.3381,15.3456,278700.0
2007-08-23 12:10:00,20.58,20.62,20.57,20.58,190800.0,15.3456,15.3754,15.3381,15.3456,190800.0
2007-08-23 12:15:00,20.59,20.63,20.58,20.63,160200.0,15.353,15.3829,15.3456,15.3829,160200.0
2007-08-23 12:20:00,20.62,20.65,20.61,20.63,200000.0,15.3754,15.3978,15.3679,15.3829,200000.0
2007-08-23 12:25:00,20.63,20.63,20.62,20.63,80800.0,15.3829,15.3829,15.3754,15.3829,80800.0
2007-08-23 12:30:00,20.62,20.63,20.61,20.61,56800.0,15.3754,15.3829,15.3679,15.3679,56800.0
2007-08-23 12:35:00,20.61,20.64,20.61,20.63,105000.0,15.3679,15.3903,15.3679,15.3829,105000.0
2007-08-23 12:40:00,20.64,20.66,20.62,20.62,167400.0,15.3903,15.4052,15.3754,15.3754,167400.0
2007-08-23 12:45:00,20.62,20.65,20.61,20.64,130400.0,15.3754,15.3978,15.3679,15.3903,130400.0
2007-08-23 12:50:00,20.64,20.64,20.59,20.61,122800.0,15.3903,15.3903,15.353,15.3679,122800.0
2007-08-23 12:55:00,20.6,20.62,20.57,20.61,234300.0,15.3605,15.3754,15.3381,15.3679,234300.0
2007-08-23 13:00:00,20.61,20.61,20.59,20.61,113500.0,15.3679,15.3679,15.353,15.3679,113500.0
2007-08-23 13:05:00,20.6,20.62,20.6,20.6,58000.0,15.3605,15.3754,15.3605,15.3605,58000.0
2007-08-23 13:10:00,20.61,20.63,20.6,20.61,132000.0,15.3679,15.3829,15.3605,15.3679,132000.0
2007-08-23 13:15:00,20.61,20.63,20.59,20.59,158000.0,15.3679,15.3829,15.353,15.353,158000.0
2007-08-23 13:20:00,20.59,20.6,20.58,20.58,85200.0,15.353,15.3605,15.3456,15.3456,85200.0
2007-08-23 13:25:00,20.58,20.6,20.58,20.6,60700.0,15.3456,15.3605,15.3456,15.3605,60700.0
2007-08-23 13:30:00,20.6,20.61,20.58,20.6,114800.0,15.3605,15.3679,15.3456,15.3605,114800.0
2007-08-23 13:35:00,20.6,20.64,20.59,20.6,186600.0,15.3605,15.3903,15.353,15.3605,186600.0
2007-08-23 13:40:00,20.6,20.67,20.6,20.66,210700.0,15.3605,15.4127,15.3605,15.4052,210700.0
2007-08-23 13:45:00,20.66,20.68,20.65,20.67,244500.0,15.4052,15.4201,15.3978,15.4127,244500.0
2007-08-23 13:50:00,20.67,20.7,20.67,20.68,174000.0,15.4127,15.4351,15.4127,15.4201,174000.0
2007-08-23 13:55:00,20.68,20.7,20.67,20.7,78200.0,15.4201,15.4351,15.4127,15.4351,78200.0
2007-08-23 14:00:00,20.69,20.71,20.69,20.7,224400.0,15.4276,15.4425,15.4276,15.4351,224400.0
2007-08-23 14:05:00,20.7,20.7,20.69,20.7,55300.0,15.4351,15.4351,15.4276,15.4351,55300.0
2007-08-23 14:10:00,20.71,20.71,20.67,20.68,162500.0,15.4425,15.4425,15.4127,15.4201,162500.0
2007-08-23 14:15:00,20.68,20.69,20.66,20.69,107800.0,15.4201,15.4276,15.4052,15.4276,107800.0
2007-08-23 14:20:00,20.69,20.73,20.69,20.71,251700.0,15.4276,15.4574,15.4276,15.4425,251700.0
2007-08-23 14:25:00,20.71,20.73,20.68,20.7,336900.0,15.4425,15.4574,15.4201,15.4351,336900.0
2007-08-23 14:30:00,20.7,20.73,20.69,20.73,142200.0,15.4351,15.4574,15.4276,15.4574,142200.0
2007-08-23 14:35:00,20.73,20.75,20.73,20.74,160600.0,15.4574,15.4723,15.4574,15.4649,160600.0
2007-08-23 14:40:00,20.74,20.74,20.7,20.7,336400.0,15.4649,15.4649,15.4351,15.4351,336400.0
2007-08-23 14:45:00,20.7,20.71,20.67,20.7,232200.0,15.4351,15.4425,15.4127,15.4351,232200.0
2007-08-23 14:50:00,20.7,20.72,20.68,20.71,159700.0,15.4351,15.45,15.4201,15.4425,159700.0
2007-08-23 14:55:00,20.71,20.71,20.66,20.69,162700.0,15.4425,15.4425,15.4052,15.4276,162700.0
2007-08-23 15:00:00,20.69,20.71,20.67,20.68,178900.0,15.4276,15.4425,15.4127,15.4201,178900.0
2007-08-23 15:05:00,20.68,20.68,20.65,20.65,132300.0,15.4201,15.4201,15.3978,15.3978,132300.0
2007-08-23 15:10:00,20.65,20.69,20.64,20.65,161300.0,15.3978,15.4276,15.3903,15.3978,161300.0
2007-08-23 15:15:00,20.65,20.7,20.64,20.69,289800.0,15.3978,15.4351,15.3903,15.4276,289800.0
2007-08-23 15:20:00,20.69,20.72,20.68,20.72,198000.0,15.4276,15.45,15.4201,15.45,198000.0
2007-08-23 15:25:00,20.72,20.72,20.7,20.7,107100.0,15.45,15.45,15.4351,15.4351,107100.0
2007-08-23 15:30:00,20.7,20.71,20.7,20.7,134200.0,15.4351,15.4425,15.4351,15.4351,134200.0
2007-08-23 15:35:00,20.7,20.71,20.69,20.71,270400.0,15.4351,15.4425,15.4276,15.4425,270400.0
2007-08-23 15:40:00,20.7,20.72,20.7,20.71,134000.0,15.4351,15.45,15.4351,15.4425,134000.0
2007-08-23 15:45:00,20.72,20.72,20.7,20.7,147900.0,15.45,15.45,15.4351,15.4351,147900.0
2007-08-23 15:50:00,20.7,20.72,20.7,20.7,173800.0,15.4351,15.45,15.4351,15.4351,173800.0
2007-08-23 15:55:00,20.7,20.76,20.7,20.72,536600.0,15.4351,15.4798,15.4351,15.45,536600.0
2007-08-24 09:30:00,20.74,20.87,20.71,20.81,225300.0,15.4649,15.5618,15.4425,15.5171,225300.0
2007-08-24 09:35:00,20.81,20.83,20.6,20.62,375400.0,15.5171,15.532,15.3605,15.3754,375400.0
2007-08-24 09:40:00,20.62,20.66,20.61,20.63,134400.0,15.3754,15.4052,15.3679,15.3829,134400.0
2007-08-24 09:45:00,20.63,20.67,20.62,20.63,207500.0,15.3829,15.4127,15.3754,15.3829,207500.0
2007-08-24 09:50:00,20.63,20.65,20.56,20.61,291600.0,15.3829,15.3978,15.3307,15.3679,291600.0
2007-08-24 09:55:00,20.61,20.61,20.55,20.56,168400.0,15.3679,15.3679,15.3232,15.3307,168400.0
2007-08-24 10:00:00,20.57,20.7,20.57,20.66,231100.0,15.3381,15.4351,15.3381,15.4052,231100.0
2007-08-24 10:05:00,20.66,20.76,20.66,20.71,404400.0,15.4052,15.4798,15.4052,15.4425,404400.0
2007-08-24 10:10:00,20.71,20.72,20.68,20.7,322300.0,15.4425,15.45,15.4201,15.4351,322300.0
2007-08-24 10:15:00,20.7,20.76,20.7,20.73,200500.0,15.4351,15.4798,15.4351,15.4574,200500.0
2007-08-24 10:20:00,20.73,20.74,20.71,20.73,164500.0,15.4574,15.4649,15.4425,15.4574,164500.0
2007-08-24 10:25:00,20.73,20.76,20.72,20.75,145400.0,15.4574,15.4798,15.45,15.4723,145400.0
2007-08-24 10:30:00,20.75,20.81,20.74,20.76,232200.0,15.4723,15.5171,15.4649,15.4798,232200.0
2007-08-24 10:35:00,20.77,20.78,20.75,20.75,150100.0,15.4873,15.4947,15.4723,15.4723,150100.0
2007-08-24 10:40:00,20.76,20.78,20.73,20.73,99000.0,15.4798,15.4947,15.4574,15.4574,99000.0
2007-08-24 10:45:00,20.73,20.77,20.72,20.77,233200.0,15.4574,15.4873,15.45,15.4873,233200.0
2007-08-24 10:50:00,20.76,20.77,20.75,20.75,76900.0,15.4798,15.4873,15.4723,15.4723,76900.0
2007-08-24 10:55:00,20.75,20.77,20.73,20.73,113200.0,15.4723,15.4873,15.4574,15.4574,113200.0
2007-08-24 11:00:00,20.73,20.77,20.73,20.77,163400.0,15.4574,15.4873,15.4574,15.4873,163400.0
2007-08-24 11:05:00,20.77,20.8,20.77,20.78,146400.0,15.4873,15.5096,15.4873,15.4947,146400.0
2007-08-24 11:10:00,20.78,20.79,20.78,20.78,26800.0,15.4947,15.5022,15.4947,15.4947,26800.0
2007-08-24 11:15:00,20.79,20.8,20.78,20.78,103600.0,15.5022,15.5096,15.4947,15.4947,103600.0
2007-08-24 11:20:00,20.79,20.79,20.77,20.77,73700.0,15.5022,15.5022,15.4873,15.4873,73700.0
2007-08-24 11:25:00,20.77,20.78,20.77,20.77,46100.0,15.4873,15.4947,15.4873,15.4873,46100.0
2007-08-24 11:30:00,20.77,20.8,20.77,20.78,170000.0,15.4873,15.5096,15.4873,15.4947,170000.0
2007-08-24 11:35:00,20.78,20.79,20.77,20.77,101300.0,15.4947,15.5022,15.4873,15.4873,101300.0
2007-08-24 11:40:00,20.77,20.78,20.74,20.75,115600.0,15.4873,15.4947,15.4649,15.4723,115600.0
2007-08-24 11:45:00,20.74,20.75,20.71,20.73,214900.0,15.4649,15.4723,15.4425,15.4574,214900.0
2007-08-24 11:50:00,20.73,20.76,20.72,20.75,60300.0,15.4574,15.4798,15.45,15.4723,60300.0
2007-08-24 11:55:00,20.76,20.76,20.75,20.76,37800.0,15.4798,15.4798,15.4723,15.4798,37800.0
2007-08-24 12:00:00,20.75,20.77,20.73,20.75,140800.0,15.4723,15.4873,15.4574,15.4723,140800.0
2007-08-24 12:05:00,20.75,20.76,20.74,20.74,260600.0,15.4723,15.4798,15.4649,15.4649,260600.0
2007-08-24 12:10:00,20.74,20.74,20.72,20.73,94100.0,15.4649,15.4649,15.45,15.4574,94100.0
2007-08-24 12:15:00,20.72,20.79,20.72,20.79,238400.0,15.45,15.5022,15.45,15.5022,238400.0
2007-08-24 12:20:00,20.78,20.8,20.75,20.75,221700.0,15.4947,15.5096,15.4723,15.4723,221700.0
2007-08-24 12:25:00,20.75,20.79,20.74,20.77,129300.0,15.4723,15.5022,15.4649,15.4873,129300.0
2007-08-24 12:30:00,20.78,20.78,20.77,20.77,41700.0,15.4947,15.4947,15.4873,15.4873,41700.0
2007-08-24 12:35:00,20.78,20.78,20.75,20.76,89700.0,15.4947,15.4947,15.4723,15.4798,89700.0
2007-08-24 12:40:00,20.76,20.76,20.74,20.74,57400.0,15.4798,15.4798,15.4649,15.4649,57400.0
2007-08-24 12:45:00,20.75,20.76,20.74,20.76,70400.0,15.4723,15.4798,15.4649,15.4798,70400.0
2007-08-24 12:50:00,20.75,20.77,20.75,20.76,65500.0,15.4723,15.4873,15.4723,15.4798,65500.0
2007-08-24 12:55:00,20.77,20.77,20.75,20.75,55400.0,15.4873,15.4873,15.4723,15.4723,55400.0
2007-08-24 13:00:00,20.75,20.75,20.73,20.73,152400.0,15.4723,15.4723,15.4574,15.4574,152400.0
2007-08-24 13:05:00,20.73,20.74,20.73,20.74,119800.0,15.4574,15.4649,15.4574,15.4649,119800.0
2007-08-24 13:10:00,20.74,20.76,20.74,20.75,132900.0,15.4649,15.4798,15.4649,15.4723,132900.0
2007-08-24 13:15:00,20.76,20.78,20.75,20.78,52900.0,15.4798,15.4947,15.4723,15.4947,52900.0
2007-08-24 13:20:00,20.77,20.79,20.77,20.78,46300.0,15.4873,15.5022,15.4873,15.4947,46300.0
2007-08-24 13:25:00,20.78,20.82,20.78,20.79,148700.0,15.4947,15.5245,15.4947,15.5022,148700.0
2007-08-24 13:30:00,20.8,20.82,20.79,20.79,203600.0,15.5096,15.5245,15.5022,15.5022,203600.0
2007-08-24 13:35:00,20.79,20.82,20.78,20.82,124900.0,15.5022,15.5245,15.4947,15.5245,124900.0
2007-08-24 13:40:00,20.82,20.84,20.81,20.82,200100.0,15.5245,15.5394,15.5171,15.5245,200100.0
2007-08-24 13:45:00,20.81,20.82,20.8,20.82,284900.0,15.5171,15.5245,15.5096,15.5245,284900.0
2007-08-24 13:50:00,20.82,20.86,20.81,20.84,221500.0,15.5245,15.5544,15.5171,15.5394,221500.0
2007-08-24 13:55:00,20.83,20.84,20.83,20.83,56200.0,15.532,15.5394,15.532,15.532,56200.0
2007-08-24 14:00:00,20.83,20.84,20.82,20.83,133400.0,15.532,15.5394,15.5245,15.532,133400.0
2007-08-24 14:05:00,20.83,20.84,20.82,20.83,132200.0,15.532,15.5394,15.5245,15.532,132200.0
2007-08-24 14:10:00,20.83,20.84,20.82,20.84,84100.0,15.532,15.5394,15.5245,15.5394,84100.0
2007-08-24 14:15:00,20.83,20.84,20.82,20.83,106100.0,15.532,15.5394,15.5245,15.532,106100.0
2007-08-24 14:20:00,20.82,20.83,20.82,20.83,30400.0,15.5245,15.532,15.5245,15.532,30400.0
2007-08-24 14:25:00,20.83,20.83,20.81,20.82,93800.0,15.532,15.532,15.5171,15.5245,93800.0
2007-08-24 14:30:00,20.82,20.83,20.81,20.82,73400.0,15.5245,15.532,15.5171,15.5245,73400.0
2007-08-24 14:35:00,20.82,20.83,20.82,20.82,18300.0,15.5245,15.532,15.5245,15.5245,18300.0
2007-08-24 14:40:00,20.82,20.83,20.81,20.82,111100.0,15.5245,15.532,15.5171,15.5245,111100.0
2007-08-24 14:45:00,20.81,20.82,20.81,20.82,62400.0,15.5171,15.5245,15.5171,15.5245,62400.0
2007-08-24 14:50:00,20.83,20.84,20.82,20.83,201400.0,15.532,15.5394,15.5245,15.532,201400.0
2007-08-24 14:55:00,20.83,20.85,20.83,20.84,118700.0,15.532,15.5469,15.532,15.5394,118700.0
2007-08-24 15:00:00,20.84,20.85,20.84,20.84,88000.0,15.5394,15.5469,15.5394,15.5394,88000.0
2007-08-24 15:05:00,20.84,20.85,20.8,20.81,124500.0,15.5394,15.5469,15.5096,15.5171,124500.0
2007-08-24 15:10:00,20.8,20.82,20.8,20.82,76300.0,15.5096,15.5245,15.5096,15.5245,76300.0
2007-08-24 15:15:00,20.81,20.84,20.81,20.84,81300.0,15.5171,15.5394,15.5171,15.5394,81300.0
2007-08-24 15:20:00,20.83,20.84,20.78,20.79,319700.0,15.532,15.5394,15.4947,15.5022,319700.0
2007-08-24 15:25:00,20.79,20.81,20.78,20.81,93600.0,15.5022,15.5171,15.4947,15.5171,93600.0
2007-08-24 15:30:00,20.81,20.84,20.8,20.82,117200.0,15.5171,15.5394,15.5096,15.5245,117200.0
2007-08-24 15:35:00,20.83,20.84,20.81,20.83,192200.0,15.532,15.5394,15.5171,15.532,192200.0
2007-08-24 15:40:00,20.83,20.86,20.83,20.84,264000.0,15.532,15.5544,15.532,15.5394,264000.0
2007-08-24 15:45:00,20.84,20.85,20.82,20.83,164100.0,15.5394,15.5469,15.5245,15.532,164100.0
2007-08-24 15:50:00,20.83,20.85,20.8,20.8,225500.0,15.532,15.5469,15.5096,15.5096,225500.0
2007-08-24 15:55:00,20.8,20.86,20.79,20.86,450200.0,15.5096,15.5544,15.5022,15.5544,450200.0
2007-08-27 09:30:00,20.77,20.88,20.75,20.82,277800.0,15.4873,15.5693,15.4723,15.5245,277800.0
2007-08-27 09:35:00,20.83,20.83,20.74,20.79,299300.0,15.532,15.532,15.4649,15.5022,299300.0
2007-08-27 09:40:00,20.79,20.83,20.75,20.81,304200.0,15.5022,15.532,15.4723,15.5171,304200.0
2007-08-27 09:45:00,20.82,20.83,20.8,20.81,99400.0,15.5245,15.532,15.5096,15.5171,99400.0
2007-08-27 09:50:00,20.81,20.83,20.78,20.81,322800.0,15.5171,15.532,15.4947,15.5171,322800.0
2007-08-27 09:55:00,20.81,20.86,20.79,20.81,315200.0,15.5171,15.5544,15.5022,15.5171,315200.0
2007-08-27 10:00:00,20.81,20.81,20.77,20.79,393700.0,15.5171,15.5171,15.4873,15.5022,393700.0
2007-08-27 10:05:00,20.8,20.8,20.77,20.78,303200.0,15.5096,15.5096,15.4873,15.4947,303200.0
2007-08-27 10:10:00,20.78,20.79,20.77,20.78,114500.0,15.4947,15.5022,15.4873,15.4947,114500.0
2007-08-27 10:15:00,20.78,20.78,20.75,20.77,94600.0,15.4947,15.4947,15.4723,15.4873,94600.0
2007-08-27 10:20:00,20.77,20.78,20.71,20.73,258100.0,15.4873,15.4947,15.4425,15.4574,258100.0
2007-08-27 10:25:00,20.73,20.73,20.7,20.7,179700.0,15.4574,15.4574,15.4351,15.4351,179700.0
2007-08-27 10:30:00,20.71,20.73,20.7,20.73,101200.0,15.4425,15.4574,15.4351,15.4574,101200.0
2007-08-27 10:35:00,20.73,20.75,20.72,20.74,150400.0,15.4574,15.4723,15.45,15.4649,150400.0
2007-08-27 10:40:00,20.75,20.75,20.71,20.71,52900.0,15.4723,15.4723,15.4425,15.4425,52900.0
2007-08-27 10:45:00,20.71,20.76,20.71,20.75,124900.0,15.4425,15.4798,15.4425,15.4723,124900.0
2007-08-27 10:50:00,20.75,20.77,20.75,20.76,91200.0,15.4723,15.4873,15.4723,15.4798,91200.0
2007-08-27 10:55:00,20.76,20.8,20.72,20.75,301200.0,15.4798,15.5096,15.45,15.4723,301200.0
2007-08-27 11:00:00,20.74,20.74,20.68,20.68,156100.0,15.4649,15.4649,15.4201,15.4201,156100.0
2007-08-27 11:05:00,20.68,20.69,20.66,20.69,118600.0,15.4201,15.4276,15.4052,15.4276,118600.0
2007-08-27 11:10:00,20.68,20.69,20.66,20.67,48800.0,15.4201,15.4276,15.4052,15.4127,48800.0
2007-08-27 11:15:00,20.66,20.68,20.61,20.62,221800.0,15.4052,15.4201,15.3679,15.3754,221800.0
2007-08-27 11:20:00,20.61,20.64,20.58,20.64,327700.0,15.3679,15.3903,15.3456,15.3903,327700.0
2007-08-27 11:25:00,20.64,20.66,20.63,20.66,270200.0,15.3903,15.4052,15.3829,15.4052,270200.0
2007-08-27 11:30:00,20.65,20.66,20.6,20.62,228000.0,15.3978,15.4052,15.3605,15.3754,228000.0
2007-08-27 11:35:00,20.62,20.64,20.61,20.64,92400.0,15.3754,15.3903,15.3679,15.3903,92400.0
2007-08-27 11:40:00,20.63,20.67,20.63,20.65,86600.0,15.3829,15.4127,15.3829,15.3978,86600.0
2007-08-27 11:45:00,20.66,20.68,20.65,20.65,85800.0,15.4052,15.4201,15.3978,15.3978,85800.0
2007-08-27 11:50:00,20.65,20.65,20.64,20.64,24600.0,15.3978,15.3978,15.3903,15.3903,24600.0
2007-08-27 11:55:00,20.64,20.68,20.64,20.68,83400.0,15.3903,15.4201,15.3903,15.4201,83400.0
2007-08-27 12:00:00,20.67,20.68,20.66,20.66,45900.0,15.4127,15.4201,15.4052,15.4052,45900.0
2007-08-27 12:05:00,20.65,20.66,20.64,20.64,71800.0,15.3978,15.4052,15.3903,15.3903,71800.0
2007-08-27 12:10:00,20.64,20.65,20.63,20.65,74600.0,15.3903,15.3978,15.3829,15.3978,74600.0
2007-08-27 12:15:00,20.65,20.68,20.65,20.67,85900.0,15.3978,15.4201,15.3978,15.4127,85900.0
2007-08-27 12:20:00,20.67,20.68,20.66,20.67,140600.0,15.4127,15.4201,15.4052,15.4127,140600.0
2007-08-27 12:25:00,20.67,20.68,20.64,20.65,120900.0,15.4127,15.4201,15.3903,15.3978,120900.0
2007-08-27 12:30:00,20.65,20.65,20.62,20.63,126400.0,15.3978,15.3978,15.3754,15.3829,126400.0
2007-08-27 12:35:00,20.64,20.68,20.64,20.65,131100.0,15.3903,15.4201,15.3903,15.3978,131100.0
2007-08-27 12:40:00,20.65,20.68,20.65,20.67,158100.0,15.3978,15.4201,15.3978,15.4127,158100.0
2007-08-27 12:45:00,20.66,20.67,20.64,20.65,139500.0,15.4052,15.4127,15.3903,15.3978,139500.0
2007-08-27 12:50:00,20.65,20.65,20.63,20.63,25100.0,15.3978,15.3978,15.3829,15.3829,25100.0
2007-08-27 12:55:00,20.63,20.64,20.61,20.61,57800.0,15.3829,15.3903,15.3679,15.3679,57800.0
2007-08-27 13:00:00,20.61,20.65,20.61,20.63,112100.0,15.3679,15.3978,15.3679,15.3829,112100.0
2007-08-27 13:05:00,20.63,20.68,20.63,20.66,145600.0,15.3829,15.4201,15.3829,15.4052,145600.0
2007-08-27 13:10:00,20.66,20.66,20.65,20.65,12300.0,15.4052,15.4052,15.3978,15.3978,12300.0
2007-08-27 13:15:00,20.65,20.66,20.64,20.64,31100.0,15.3978,15.4052,15.3903,15.3903,31100.0
2007-08-27 13:20:00,20.65,20.66,20.64,20.66,37600.0,15.3978,15.4052,15.3903,15.4052,37600.0
2007-08-27 13:25:00,20.65,20.66,20.65,20.65,21800.0,15.3978,15.4052,15.3978,15.3978,21800.0
2007-08-27 13:30:00,20.65,20.67,20.65,20.67,39500.0,15.3978,15.4127,15.3978,15.4127,39500.0
2007-08-27 13:35:00,20.66,20.68,20.65,20.66,112200.0,15.4052,15.4201,15.3978,15.4052,112200.0
2007-08-27 13:40:00,20.65,20.68,20.65,20.66,86700.0,15.3978,15.4201,15.3978,15.4052,86700.0
2007-08-27 13:45:00,20.66,20.68,20.66,20.66,76600.0,15.4052,15.4201,15.4052,15.4052,76600.0
2007-08-27 13:50:00,20.66,20.66,20.62,20.63,117100.0,15.4052,15.4052,15.3754,15.3829,117100.0
2007-08-27 13:55:00,20.62,20.63,20.62,20.63,20700.0,15.3754,15.3829,15.3754,15.3829,20700.0
2007-08-27 14:00:00,20.63,20.67,20.62,20.65,256900.0,15.3829,15.4127,15.3754,15.3978,256900.0
2007-08-27 14:05:00,20.65,20.67,20.63,20.67,113400.0,15.3978,15.4127,15.3829,15.4127,113400.0
2007-08-27 14:10:00,20.67,20.71,20.67,20.71,139300.0,15.4127,15.4425,15.4127,15.4425,139300.0
2007-08-27 14:15:00,20.71,20.73,20.7,20.73,167300.0,15.4425,15.4574,15.4351,15.4574,167300.0
2007-08-27 14:20:00,20.73,20.75,20.73,20.74,142400.0,15.4574,15.4723,15.4574,15.4649,142400.0
2007-08-27 14:25:00,20.74,20.75,20.73,20.75,59100.0,15.4649,15.4723,15.4574,15.4723,59100.0
2007-08-27 14:30:00,20.75,20.76,20.73,20.73,193700.0,15.4723,15.4798,15.4574,15.4574,193700.0
2007-08-27 14:35:00,20.73,20.78,20.73,20.77,179800.0,15.4574,15.4947,15.4574,15.4873,179800.0
2007-08-27 14:40:00,20.77,20.78,20.73,20.75,126000.0,15.4873,15.4947,15.4574,15.4723,126000.0
2007-08-27 14:45:00,20.75,20.76,20.73,20.74,53300.0,15.4723,15.4798,15.4574,15.4649,53300.0
2007-08-27 14:50:00,20.75,20.75,20.71,20.71,66000.0,15.4723,15.4723,15.4425,15.4425,66000.0
2007-08-27 14:55:00,20.71,20.73,20.68,20.68,224500.0,15.4425,15.4574,15.4201,15.4201,224500.0
2007-08-27 15:00:00,20.68,20.69,20.65,20.66,89200.0,15.4201,15.4276,15.3978,15.4052,89200.0
2007-08-27 15:05:00,20.67,20.67,20.64,20.65,86000.0,15.4127,15.4127,15.3903,15.3978,86000.0
2007-08-27 15:10:00,20.64,20.68,20.64,20.66,71800.0,15.3903,15.4201,15.3903,15.4052,71800.0
2007-08-27 15:15:00,20.66,20.66,20.61,20.63,103600.0,15.4052,15.4052,15.3679,15.3829,103600.0
2007-08-27 15:20:00,20.63,20.63,20.6,20.61,115000.0,15.3829,15.3829,15.3605,15.3679,115000.0
2007-08-27 15:25:00,20.62,20.67,20.61,20.65,193900.0,15.3754,15.4127,15.3679,15.3978,193900.0
2007-08-27 15:30:00,20.65,20.67,20.64,20.66,57600.0,15.3978,15.4127,15.3903,15.4052,57600.0
2007-08-27 15:35:00,20.66,20.68,20.65,20.66,105900.0,15.4052,15.4201,15.3978,15.4052,105900.0
2007-08-27 15:40:00,20.67,20.67,20.66,20.67,51900.0,15.4127,15.4127,15.4052,15.4127,51900.0
2007-08-27 15:45:00,20.66,20.67,20.65,20.65,112700.0,15.4052,15.4127,15.3978,15.3978,112700.0
2007-08-27 15:50:00,20.65,20.66,20.6,20.6,390600.0,15.3978,15.4052,15.3605,15.3605,390600.0
2007-08-27 15:55:00,20.6,20.61,20.57,20.6,488700.0,15.3605,15.3679,15.3381,15.3605,488700.0
2007-08-28 09:30:00,20.58,20.61,20.42,20.42,396300.0,15.3456,15.3679,15.2263,15.2263,396300.0
2007-08-28 09:35:00,20.42,20.53,20.41,20.51,242900.0,15.2263,15.3083,15.2188,15.2934,242900.0
2007-08-28 09:40:00,20.52,20.53,20.44,20.53,597300.0,15.3008,15.3083,15.2412,15.3083,597300.0
2007-08-28 09:45:00,20.53,20.56,20.49,20.52,723600.0,15.3083,15.3307,15.2785,15.3008,723600.0
2007-08-28 09:50:00,20.53,20.54,20.51,20.54,125300.0,15.3083,15.3158,15.2934,15.3158,125300.0
2007-08-28 09:55:00,20.54,20.54,20.41,20.43,436200.0,15.3158,15.3158,15.2188,15.2337,436200.0
2007-08-28 10:00:00,20.43,20.53,20.43,20.49,343000.0,15.2337,15.3083,15.2337,15.2785,343000.0
2007-08-28 10:05:00,20.49,20.5,20.42,20.43,315800.0,15.2785,15.2859,15.2263,15.2337,315800.0
2007-08-28 10:10:00,20.42,20.44,20.4,20.42,282000.0,15.2263,15.2412,15.2114,15.2263,282000.0
2007-08-28 10:15:00,20.43,20.45,20.42,20.45,91800.0,15.2337,15.2486,15.2263,15.2486,91800.0
2007-08-28 10:20:00,20.44,20.45,20.42,20.42,233400.0,15.2412,15.2486,15.2263,15.2263,233400.0
2007-08-28 10:25:00,20.43,20.45,20.42,20.43,90500.0,15.2337,15.2486,15.2263,15.2337,90500.0
2007-08-28 10:30:00,20.43,20.46,20.42,20.44,135100.0,15.2337,15.2561,15.2263,15.2412,135100.0
2007-08-28 10:35:00,20.43,20.44,20.4,20.43,214400.0,15.2337,15.2412,15.2114,15.2337,214400.0
2007-08-28 10:40:00,20.43,20.46,20.43,20.44,76200.0,15.2337,15.2561,15.2337,15.2412,76200.0
2007-08-28 10:45:00,20.44,20.45,20.42,20.43,187800.0,15.2412,15.2486,15.2263,15.2337,187800.0
2007-08-28 10:50:00,20.44,20.45,20.42,20.44,130700.0,15.2412,15.2486,15.2263,15.2412,130700.0
2007-08-28 10:55:00,20.44,20.45,20.43,20.44,65800.0,15.2412,15.2486,15.2337,15.2412,65800.0
2007-08-28 11:00:00,20.44,20.46,20.44,20.45,115300.0,15.2412,15.2561,15.2412,15.2486,115300.0
2007-08-28 11:05:00,20.45,20.46,20.44,20.45,73100.0,15.2486,15.2561,15.2412,15.2486,73100.0
2007-08-28 11:10:00,20.45,20.46,20.43,20.43,143500.0,15.2486,15.2561,15.2337,15.2337,143500.0
2007-08-28 11:15:00,20.43,20.43,20.42,20.43,22500.0,15.2337,15.2337,15.2263,15.2337,22500.0
2007-08-28 11:20:00,20.43,20.43,20.42,20.42,31400.0,15.2337,15.2337,15.2263,15.2263,31400.0
2007-08-28 11:25:00,20.43,20.47,20.42,20.44,103200.0,15.2337,15.2636,15.2263,15.2412,103200.0
2007-08-28 11:30:00,20.45,20.46,20.44,20.46,83700.0,15.2486,15.2561,15.2412,15.2561,83700.0
2007-08-28 11:35:00,20.46,20.46,20.4,20.4,115100.0,15.2561,15.2561,15.2114,15.2114,115100.0
2007-08-28 11:40:00,20.4,20.41,20.35,20.36,225300.0,15.2114,15.2188,15.1741,15.1815,225300.0
2007-08-28 11:45:00,20.35,20.37,20.3,20.32,177000.0,15.1741,15.189,15.1368,15.1517,177000.0
2007-08-28 11:50:00,20.33,20.33,20.3,20.32,116300.0,15.1592,15.1592,15.1368,15.1517,116300.0
2007-08-28 11:55:00,20.32,20.33,20.29,20.33,217400.0,15.1517,15.1592,15.1293,15.1592,217400.0
2007-08-28 12:00:00,20.34,20.36,20.33,20.36,80600.0,15.1666,15.1815,15.1592,15.1815,80600.0
2007-08-28 12:05:00,20.35,20.4,20.35,20.38,186600.0,15.1741,15.2114,15.1741,15.1964,186600.0
2007-08-28 12:10:00,20.38,20.4,20.27,20.31,365400.0,15.1964,15.2114,15.1144,15.1442,365400.0
2007-08-28 12:15:00,20.31,20.33,20.31,20.31,72200.0,15.1442,15.1592,15.1442,15.1442,72200.0
2007-08-28 12:20:00,20.31,20.32,20.27,20.27,153200.0,15.1442,15.1517,15.1144,15.1144,153200.0
2007-08-28 12:25:00,20.27,20.28,20.26,20.27,84200.0,15.1144,15.1219,15.107,15.1144,84200.0
2007-08-28 12:30:00,20.28,20.28,20.26,20.26,59700.0,15.1219,15.1219,15.107,15.107,59700.0
2007-08-28 12:35:00,20.27,20.29,20.26,20.28,56300.0,15.1144,15.1293,15.107,15.1219,56300.0
2007-08-28 12:40:00,20.29,20.3,20.27,20.28,98200.0,15.1293,15.1368,15.1144,15.1219,98200.0
2007-08-28 12:45:00,20.28,20.28,20.24,20.25,215200.0,15.1219,15.1219,15.0921,15.0995,215200.0
2007-08-28 12:50:00,20.24,20.28,20.24,20.28,71600.0,15.0921,15.1219,15.0921,15.1219,71600.0
2007-08-28 12:55:00,20.28,20.29,20.27,20.28,94600.0,15.1219,15.1293,15.1144,15.1219,94600.0
2007-08-28 13:00:00,20.29,20.3,20.28,20.29,90700.0,15.1293,15.1368,15.1219,15.1293,90700.0
2007-08-28 13:05:00,20.3,20.3,20.28,20.28,62100.0,15.1368,15.1368,15.1219,15.1219,62100.0
2007-08-28 13:10:00,20.28,20.29,20.27,20.27,44100.0,15.1219,15.1293,15.1144,15.1144,44100.0
2007-08-28 13:15:00,20.27,20.27,20.2,20.23,257800.0,15.1144,15.1144,15.0622,15.0846,257800.0
2007-08-28 13:20:00,20.23,20.27,20.23,20.26,111000.0,15.0846,15.1144,15.0846,15.107,111000.0
2007-08-28 13:25:00,20.27,20.27,20.26,20.26,25200.0,15.1144,15.1144,15.107,15.107,25200.0
2007-08-28 13:30:00,20.26,20.28,20.26,20.27,67800.0,15.107,15.1219,15.107,15.1144,67800.0
2007-08-28 13:35:00,20.27,20.32,20.26,20.32,130400.0,15.1144,15.1517,15.107,15.1517,130400.0
2007-08-28 13:40:00,20.32,20.33,20.31,20.33,49000.0,15.1517,15.1592,15.1442,15.1592,49000.0
2007-08-28 13:45:00,20.33,20.34,20.32,20.32,86100.0,15.1592,15.1666,15.1517,15.1517,86100.0
2007-08-28 13:50:00,20.33,20.33,20.32,20.33,34800.0,15.1592,15.1592,15.1517,15.1592,34800.0
2007-08-28 13:55:00,20.33,20.34,20.32,20.34,54400.0,15.1592,15.1666,15.1517,15.1666,54400.0
2007-08-28 14:00:00,20.34,20.38,20.33,20.35,388200.0,15.1666,15.1964,15.1592,15.1741,388200.0
2007-08-28 14:05:00,20.34,20.39,20.32,20.36,225400.0,15.1666,15.2039,15.1517,15.1815,225400.0
2007-08-28 14:10:00,20.36,20.38,20.32,20.33,130400.0,15.1815,15.1964,15.1517,15.1592,130400.0
2007-08-28 14:15:00,20.33,20.34,20.29,20.3,97000.0,15.1592,15.1666,15.1293,15.1368,97000.0
2007-08-28 14:20:00,20.3,20.3,20.28,20.3,150500.0,15.1368,15.1368,15.1219,15.1368,150500.0
2007-08-28 14:25:00,20.29,20.3,20.28,20.29,101200.0,15.1293,15.1368,15.1219,15.1293,101200.0
2007-08-28 14:30:00,20.29,20.3,20.27,20.29,138200.0,15.1293,15.1368,15.1144,15.1293,138200.0
2007-08-28 14:35:00,20.29,20.3,20.26,20.27,85900.0,15.1293,15.1368,15.107,15.1144,85900.0
2007-08-28 14:40:00,20.27,20.27,20.25,20.26,112200.0,15.1144,15.1144,15.0995,15.107,112200.0
2007-08-28 14:45:00,20.26,20.26,20.25,20.25,60900.0,15.107,15.107,15.0995,15.0995,60900.0
2007-08-28 14:50:00,20.25,20.26,20.24,20.24,114600.0,15.0995,15.107,15.0921,15.0921,114600.0
2007-08-28 14:55:00,20.24,20.25,20.23,20.25,86700.0,15.0921,15.0995,15.0846,15.0995,86700.0
2007-08-28 15:00:00,20.24,20.25,20.21,20.24,161200.0,15.0921,15.0995,15.0697,15.0921,161200.0
2007-08-28 15:05:00,20.25,20.25,20.22,20.24,75300.0,15.0995,15.0995,15.0771,15.0921,75300.0
2007-08-28 15:10:00,20.24,20.27,20.23,20.26,89600.0,15.0921,15.1144,15.0846,15.107,89600.0
2007-08-28 15:15:00,20.27,20.28,20.25,20.25,128200.0,15.1144,15.1219,15.0995,15.0995,128200.0
2007-08-28 15:20:00,20.26,20.27,20.25,20.26,89000.0,15.107,15.1144,15.0995,15.107,89000.0
2007-08-28 15:25:00,20.26,20.26,20.23,20.23,259400.0,15.107,15.107,15.0846,15.0846,259400.0
2007-08-28 15:30:00,20.23,20.26,20.22,20.22,237800.0,15.0846,15.107,15.0771,15.0771,237800.0
2007-08-28 15:35:00,20.22,20.23,20.2,20.21,299000.0,15.0771,15.0846,15.0622,15.0697,299000.0
2007-08-28 15:40:00,20.21,20.22,20.17,20.2,320400.0,15.0697,15.0771,15.0399,15.0622,320400.0
2007-08-28 15:45:00,20.19,20.2,20.13,20.17,277100.0,15.0548,15.0622,15.01,15.0399,277100.0
2007-08-28 15:50:00,20.16,20.17,20.13,20.14,362300.0,15.0324,15.0399,15.01,15.0175,362300.0
2007-08-28 15:55:00,20.13,20.18,20.13,20.14,500300.0,15.01,15.0473,15.01,15.0175,500300.0
2007-08-29 09:30:00,20.23,20.33,20.23,20.33,385100.0,15.0846,15.1592,15.0846,15.1592,385100.0
2007-08-29 09:35:00,20.32,20.43,20.32,20.37,381400.0,15.1517,15.2337,15.1517,15.189,381400.0
2007-08-29 09:40:00,20.37,20.38,20.32,20.33,155900.0,15.189,15.1964,15.1517,15.1592,155900.0
2007-08-29 09:45:00,20.34,20.35,20.28,20.34,234800.0,15.1666,15.1741,15.1219,15.1666,234800.0
2007-08-29 09:50:00,20.34,20.35,20.29,20.32,233600.0,15.1666,15.1741,15.1293,15.1517,233600.0
2007-08-29 09:55:00,20.33,20.34,20.29,20.29,232500.0,15.1592,15.1666,15.1293,15.1293,232500.0
2007-08-29 10:00:00,20.3,20.36,20.27,20.33,257000.0,15.1368,15.1815,15.1144,15.1592,257000.0
2007-08-29 10:05:00,20.34,20.35,20.33,20.34,67700.0,15.1666,15.1741,15.1592,15.1666,67700.0
2007-08-29 10:10:00,20.34,20.36,20.34,20.35,118900.0,15.1666,15.1815,15.1666,15.1741,118900.0
2007-08-29 10:15:00,20.35,20.37,20.34,20.36,69200.0,15.1741,15.189,15.1666,15.1815,69200.0
2007-08-29 10:20:00,20.36,20.41,20.36,20.38,266700.0,15.1815,15.2188,15.1815,15.1964,266700.0
2007-08-29 10:25:00,20.38,20.39,20.35,20.36,105900.0,15.1964,15.2039,15.1741,15.1815,105900.0
2007-08-29 10:30:00,20.37,20.4,20.34,20.35,208500.0,15.189,15.2114,15.1666,15.1741,208500.0
2007-08-29 10:35:00,20.36,20.37,20.34,20.36,76300.0,15.1815,15.189,15.1666,15.1815,76300.0
2007-08-29 10:40:00,20.37,20.39,20.35,20.39,93900.0,15.189,15.2039,15.1741,15.2039,93900.0
2007-08-29 10:45:00,20.39,20.39,20.34,20.36,152200.0,15.2039,15.2039,15.1666,15.1815,152200.0
2007-08-29 10:50:00,20.36,20.43,20.34,20.42,201900.0,15.1815,15.2337,15.1666,15.2263,201900.0
2007-08-29 10:55:00,20.43,20.45,20.41,20.44,240000.0,15.2337,15.2486,15.2188,15.2412,240000.0
2007-08-29 11:00:00,20.44,20.48,20.43,20.47,134400.0,15.2412,15.271,15.2337,15.2636,134400.0
2007-08-29 11:05:00,20.47,20.5,20.47,20.5,270200.0,15.2636,15.2859,15.2636,15.2859,270200.0
2007-08-29 11:10:00,20.5,20.51,20.47,20.47,125000.0,15.2859,15.2934,15.2636,15.2636,125000.0
2007-08-29 11:15:00,20.47,20.48,20.42,20.43,151600.0,15.2636,15.271,15.2263,15.2337,151600.0
2007-08-29 11:20:00,20.43,20.46,20.41,20.41,187900.0,15.2337,15.2561,15.2188,15.2188,187900.0
2007-08-29 11:25:00,20.41,20.44,20.4,20.41,141700.0,15.2188,15.2412,15.2114,15.2188,141700.0
2007-08-29 11:30:00,20.41,20.43,20.41,20.41,55300.0,15.2188,15.2337,15.2188,15.2188,55300.0
2007-08-29 11:35:00,20.42,20.46,20.41,20.43,99000.0,15.2263,15.2561,15.2188,15.2337,99000.0
2007-08-29 11:40:00,20.43,20.43,20.41,20.41,63000.0,15.2337,15.2337,15.2188,15.2188,63000.0
2007-08-29 11:45:00,20.41,20.46,20.41,20.43,127000.0,15.2188,15.2561,15.2188,15.2337,127000.0
2007-08-29 11:50:00,20.43,20.44,20.41,20.41,73200.0,15.2337,15.2412,15.2188,15.2188,73200.0
2007-08-29 11:55:00,20.41,20.43,20.41,20.42,69500.0,15.2188,15.2337,15.2188,15.2263,69500.0
2007-08-29 12:00:00,20.42,20.43,20.41,20.41,103100.0,15.2263,15.2337,15.2188,15.2188,103100.0
2007-08-29 12:05:00,20.41,20.42,20.39,20.4,77500.0,15.2188,15.2263,15.2039,15.2114,77500.0
2007-08-29 12:10:00,20.4,20.41,20.39,20.4,79300.0,15.2114,15.2188,15.2039,15.2114,79300.0
2007-08-29 12:15:00,20.4,20.4,20.39,20.4,9500.0,15.2114,15.2114,15.2039,15.2114,9500.0
2007-08-29 12:20:00,20.4,20.41,20.38,20.38,265000.0,15.2114,15.2188,15.1964,15.1964,265000.0
2007-08-29 12:25:00,20.38,20.38,20.35,20.36,112300.0,15.1964,15.1964,15.1741,15.1815,112300.0
2007-08-29 12:30:00,20.36,20.38,20.36,20.37,34500.0,15.1815,15.1964,15.1815,15.189,34500.0
2007-08-29 12:35:00,20.38,20.39,20.34,20.35,76100.0,15.1964,15.2039,15.1666,15.1741,76100.0
2007-08-29 12:40:00,20.36,20.39,20.35,20.39,32900.0,15.1815,15.2039,15.1741,15.2039,32900.0
2007-08-29 12:45:00,20.39,20.39,20.36,20.37,87000.0,15.2039,15.2039,15.1815,15.189,87000.0
2007-08-29 12:50:00,20.36,20.37,20.33,20.34,82300.0,15.1815,15.189,15.1592,15.1666,82300.0
2007-08-29 12:55:00,20.35,20.36,20.33,20.35,120200.0,15.1741,15.1815,15.1592,15.1741,120200.0
2007-08-29 13:00:00,20.35,20.37,20.34,20.37,44600.0,15.1741,15.189,15.1666,15.189,44600.0
2007-08-29 13:05:00,20.36,20.38,20.36,20.38,74600.0,15.1815,15.1964,15.1815,15.1964,74600.0
2007-08-29 13:10:00,20.37,20.38,20.37,20.38,31900.0,15.189,15.1964,15.189,15.1964,31900.0
2007-08-29 13:15:00,20.37,20.38,20.36,20.36,39500.0,15.189,15.1964,15.1815,15.1815,39500.0
2007-08-29 13:20:00,20.36,20.37,20.31,20.33,164800.0,15.1815,15.189,15.1442,15.1592,164800.0
2007-08-29 13:25:00,20.33,20.34,20.32,20.33,85900.0,15.1592,15.1666,15.1517,15.1592,85900.0
2007-08-29 13:30:00,20.32,20.34,20.32,20.33,75900.0,15.1517,15.1666,15.1517,15.1592,75900.0
2007-08-29 13:35:00,20.33,20.34,20.31,20.34,145100.0,15.1592,15.1666,15.1442,15.1666,145100.0
2007-08-29 13:40:00,20.34,20.36,20.33,20.35,124400.0,15.1666,15.1815,15.1592,15.1741,124400.0
2007-08-29 13:45:00,20.35,20.36,20.32,20.33,123000.0,15.1741,15.1815,15.1517,15.1592,123000.0
2007-08-29 13:50:00,20.33,20.35,20.33,20.35,58800.0,15.1592,15.1741,15.1592,15.1741,58800.0
2007-08-29 13:55:00,20.34,20.37,20.34,20.36,105900.0,15.1666,15.189,15.1666,15.1815,105900.0
2007-08-29 14:00:00,20.36,20.39,20.36,20.38,96600.0,15.1815,15.2039,15.1815,15.1964,96600.0
2007-08-29 14:05:00,20.38,20.4,20.38,20.39,47700.0,15.1964,15.2114,15.1964,15.2039,47700.0
2007-08-29 14:10:00,20.4,20.4,20.39,20.4,106900.0,15.2114,15.2114,15.2039,15.2114,106900.0
2007-08-29 14:15:00,20.4,20.4,20.36,20.37,177800.0,15.2114,15.2114,15.1815,15.189,177800.0
2007-08-29 14:20:00,20.37,20.38,20.36,20.38,68500.0,15.189,15.1964,15.1815,15.1964,68500.0
2007-08-29 14:25:00,20.39,20.39,20.38,20.39,19900.0,15.2039,15.2039,15.1964,15.2039,19900.0
2007-08-29 14:30:00,20.39,20.42,20.38,20.41,126900.0,15.2039,15.2263,15.1964,15.2188,126900.0
2007-08-29 14:35:00,20.41,20.43,20.4,20.42,164800.0,15.2188,15.2337,15.2114,15.2263,164800.0
2007-08-29 14:40:00,20.41,20.43,20.41,20.42,96500.0,15.2188,15.2337,15.2188,15.2263,96500.0
2007-08-29 14:45:00,20.42,20.42,20.39,20.4,111700.0,15.2263,15.2263,15.2039,15.2114,111700.0
2007-08-29 14:50:00,20.41,20.41,20.39,20.39,48300.0,15.2188,15.2188,15.2039,15.2039,48300.0
2007-08-29 14:55:00,20.39,20.4,20.39,20.4,101100.0,15.2039,15.2114,15.2039,15.2114,101100.0
2007-08-29 15:00:00,20.4,20.43,20.39,20.43,78900.0,15.2114,15.2337,15.2039,15.2337,78900.0
2007-08-29 15:05:00,20.42,20.46,20.41,20.45,243000.0,15.2263,15.2561,15.2188,15.2486,243000.0
2007-08-29 15:10:00,20.45,20.46,20.43,20.45,236500.0,15.2486,15.2561,15.2337,15.2486,236500.0
2007-08-29 15:15:00,20.46,20.46,20.43,20.44,139100.0,15.2561,15.2561,15.2337,15.2412,139100.0
2007-08-29 15:20:00,20.45,20.45,20.44,20.44,102600.0,15.2486,15.2486,15.2412,15.2412,102600.0
2007-08-29 15:25:00,20.44,20.49,20.44,20.49,192200.0,15.2412,15.2785,15.2412,15.2785,192200.0
2007-08-29 15:30:00,20.49,20.52,20.47,20.51,393800.0,15.2785,15.3008,15.2636,15.2934,393800.0
2007-08-29 15:35:00,20.51,20.73,20.5,20.71,1608600.0,15.2934,15.4574,15.2859,15.4425,1608600.0
2007-08-29 15:40:00,20.71,20.71,20.6,20.61,459900.0,15.4425,15.4425,15.3605,15.3679,459900.0
2007-08-29 15:45:00,20.62,20.67,20.61,20.67,526400.0,15.3754,15.4127,15.3679,15.4127,526400.0
2007-08-29 15:50:00,20.66,20.69,20.65,20.69,577800.0,15.4052,15.4276,15.3978,15.4276,577800.0
2007-08-29 15:55:00,20.7,20.74,20.69,20.72,665100.0,15.4351,15.4649,15.4276,15.45,665100.0
2007-08-30 09:30:00,20.54,20.69,20.5,20.66,633800.0,15.3158,15.4276,15.2859,15.4052,633800.0
2007-08-30 09:35:00,20.66,20.77,20.65,20.75,444200.0,15.4052,15.4873,15.3978,15.4723,444200.0
2007-08-30 09:40:00,20.75,20.85,20.71,20.83,359600.0,15.4723,15.5469,15.4425,15.532,359600.0
2007-08-30 09:45:00,20.84,21.0,20.83,20.94,555400.0,15.5394,15.6588,15.532,15.614,555400.0
2007-08-30 09:50:00,20.94,21.11,20.94,21.1,745200.0,15.614,15.7408,15.614,15.7333,745200.0
2007-08-30 09:55:00,21.09,21.18,21.09,21.14,485300.0,15.7259,15.793,15.7259,15.7631,485300.0
2007-08-30 10:00:00,21.15,21.22,21.14,21.16,405300.0,15.7706,15.8228,15.7631,15.7781,405300.0
2007-08-30 10:05:00,21.16,21.23,21.16,21.22,689700.0,15.7781,15.8303,15.7781,15.8228,689700.0
2007-08-30 10:10:00,21.21,21.23,21.2,21.21,395500.0,15.8153,15.8303,15.8079,15.8153,395500.0
2007-08-30 10:15:00,21.22,21.29,21.21,21.29,772400.0,15.8228,15.875,15.8153,15.875,772400.0
2007-08-30 10:20:00,21.28,21.39,21.28,21.36,594300.0,15.8675,15.9496,15.8675,15.9272,594300.0
2007-08-30 10:25:00,21.37,21.38,21.3,21.32,314800.0,15.9346,15.9421,15.8824,15.8974,314800.0
2007-08-30 10:30:00,21.32,21.35,21.27,21.29,219900.0,15.8974,15.9197,15.8601,15.875,219900.0
2007-08-30 10:35:00,21.28,21.3,21.25,21.26,164000.0,15.8675,15.8824,15.8452,15.8526,164000.0
2007-08-30 10:40:00,21.25,21.26,21.17,21.19,446800.0,15.8452,15.8526,15.7855,15.8004,446800.0
2007-08-30 10:45:00,21.19,21.21,21.17,21.19,255500.0,15.8004,15.8153,15.7855,15.8004,255500.0
2007-08-30 10:50:00,21.19,21.19,21.14,21.16,176300.0,15.8004,15.8004,15.7631,15.7781,176300.0
2007-08-30 10:55:00,21.15,21.2,21.13,21.18,175800.0,15.7706,15.8079,15.7557,15.793,175800.0
2007-08-30 11:00:00,21.19,21.19,21.16,21.17,214900.0,15.8004,15.8004,15.7781,15.7855,214900.0
2007-08-30 11:05:00,21.17,21.17,21.09,21.12,202700.0,15.7855,15.7855,15.7259,15.7482,202700.0
2007-08-30 11:10:00,21.12,21.15,21.09,21.1,287200.0,15.7482,15.7706,15.7259,15.7333,287200.0
2007-08-30 11:15:00,21.11,21.17,21.1,21.16,155600.0,15.7408,15.7855,15.7333,15.7781,155600.0
2007-08-30 11:20:00,21.17,21.19,21.15,21.16,135800.0,15.7855,15.8004,15.7706,15.7781,135800.0
2007-08-30 11:25:00,21.17,21.18,21.16,21.17,76900.0,15.7855,15.793,15.7781,15.7855,76900.0
2007-08-30 11:30:00,21.17,21.17,21.13,21.14,84100.0,15.7855,15.7855,15.7557,15.7631,84100.0
2007-08-30 11:35:00,21.14,21.19,21.13,21.18,118200.0,15.7631,15.8004,15.7557,15.793,118200.0
2007-08-30 11:40:00,21.17,21.23,21.17,21.22,225800.0,15.7855,15.8303,15.7855,15.8228,225800.0
2007-08-30 11:45:00,21.23,21.23,21.16,21.19,171200.0,15.8303,15.8303,15.7781,15.8004,171200.0
2007-08-30 11:50:00,21.19,21.19,21.15,21.15,83900.0,15.8004,15.8004,15.7706,15.7706,83900.0
2007-08-30 11:55:00,21.16,21.19,21.16,21.19,108100.0,15.7781,15.8004,15.7781,15.8004,108100.0
2007-08-30 12:00:00,21.18,21.18,21.15,21.17,413400.0,15.793,15.793,15.7706,15.7855,413400.0
2007-08-30 12:05:00,21.17,21.17,21.13,21.17,211600.0,15.7855,15.7855,15.7557,15.7855,211600.0
2007-08-30 12:10:00,21.16,21.17,21.16,21.16,180600.0,15.7781,15.7855,15.7781,15.7781,180600.0
2007-08-30 12:15:00,21.16,21.17,21.15,21.15,136800.0,15.7781,15.7855,15.7706,15.7706,136800.0
2007-08-30 12:20:00,21.15,21.22,21.12,21.18,381100.0,15.7706,15.8228,15.7482,15.793,381100.0
2007-08-30 12:25:00,21.17,21.22,21.16,21.19,217000.0,15.7855,15.8228,15.7781,15.8004,217000.0
2007-08-30 12:30:00,21.19,21.21,21.18,21.21,94000.0,15.8004,15.8153,15.793,15.8153,94000.0
2007-08-30 12:35:00,21.2,21.21,21.11,21.14,363300.0,15.8079,15.8153,15.7408,15.7631,363300.0
2007-08-30 12:40:00,21.14,21.18,21.13,21.18,79800.0,15.7631,15.793,15.7557,15.793,79800.0
2007-08-30 12:45:00,21.18,21.18,21.14,21.14,84200.0,15.793,15.793,15.7631,15.7631,84200.0
2007-08-30 12:50:00,21.14,21.14,21.09,21.1,166100.0,15.7631,15.7631,15.7259,15.7333,166100.0
2007-08-30 12:55:00,21.11,21.13,21.1,21.12,102300.0,15.7408,15.7557,15.7333,15.7482,102300.0
2007-08-30 13:00:00,21.11,21.11,21.07,21.11,280400.0,15.7408,15.7408,15.7109,15.7408,280400.0
2007-08-30 13:05:00,21.1,21.12,21.1,21.12,287800.0,15.7333,15.7482,15.7333,15.7482,287800.0
2007-08-30 13:10:00,21.12,21.14,21.1,21.12,112000.0,15.7482,15.7631,15.7333,15.7482,112000.0
2007-08-30 13:15:00,21.13,21.15,21.13,21.13,93500.0,15.7557,15.7706,15.7557,15.7557,93500.0
2007-08-30 13:20:00,21.13,21.13,21.11,21.12,110000.0,15.7557,15.7557,15.7408,15.7482,110000.0
2007-08-30 13:25:00,21.11,21.11,21.04,21.06,205800.0,15.7408,15.7408,15.6886,15.7035,205800.0
2007-08-30 13:30:00,21.06,21.07,21.03,21.06,187300.0,15.7035,15.7109,15.6811,15.7035,187300.0
2007-08-30 13:35:00,21.07,21.1,21.06,21.08,104000.0,15.7109,15.7333,15.7035,15.7184,104000.0
2007-08-30 13:40:00,21.08,21.09,21.05,21.08,133600.0,15.7184,15.7259,15.696,15.7184,133600.0
2007-08-30 13:45:00,21.07,21.07,21.05,21.06,45200.0,15.7109,15.7109,15.696,15.7035,45200.0
2007-08-30 13:50:00,21.05,21.1,21.04,21.09,171600.0,15.696,15.7333,15.6886,15.7259,171600.0
2007-08-30 13:55:00,21.09,21.13,21.09,21.12,95200.0,15.7259,15.7557,15.7259,15.7482,95200.0
2007-08-30 14:00:00,21.13,21.16,21.12,21.13,256700.0,15.7557,15.7781,15.7482,15.7557,256700.0
2007-08-30 14:05:00,21.12,21.15,21.11,21.13,201600.0,15.7482,15.7706,15.7408,15.7557,201600.0
2007-08-30 14:10:00,21.12,21.17,21.12,21.13,230600.0,15.7482,15.7855,15.7482,15.7557,230600.0
2007-08-30 14:15:00,21.13,21.15,21.1,21.1,112800.0,15.7557,15.7706,15.7333,15.7333,112800.0
2007-08-30 14:20:00,21.1,21.11,21.09,21.1,117900.0,15.7333,15.7408,15.7259,15.7333,117900.0
2007-08-30 14:25:00,21.11,21.11,21.06,21.06,113600.0,15.7408,15.7408,15.7035,15.7035,113600.0
2007-08-30 14:30:00,21.06,21.09,21.05,21.07,236100.0,15.7035,15.7259,15.696,15.7109,236100.0
2007-08-30 14:35:00,21.06,21.09,21.03,21.03,198300.0,15.7035,15.7259,15.6811,15.6811,198300.0
2007-08-30 14:40:00,21.03,21.04,20.99,20.99,213600.0,15.6811,15.6886,15.6513,15.6513,213600.0
2007-08-30 14:45:00,20.99,21.01,20.95,20.95,329900.0,15.6513,15.6662,15.6215,15.6215,329900.0
2007-08-30 14:50:00,20.95,21.01,20.94,20.98,147700.0,15.6215,15.6662,15.614,15.6438,147700.0
2007-08-30 14:55:00,20.98,21.0,20.96,20.98,124100.0,15.6438,15.6588,15.6289,15.6438,124100.0
2007-08-30 15:00:00,20.97,21.01,20.97,21.0,125200.0,15.6364,15.6662,15.6364,15.6588,125200.0
2007-08-30 15:05:00,20.99,21.05,20.98,21.05,212900.0,15.6513,15.696,15.6438,15.696,212900.0
2007-08-30 15:10:00,21.04,21.07,21.03,21.04,292300.0,15.6886,15.7109,15.6811,15.6886,292300.0
2007-08-30 15:15:00,21.05,21.06,21.02,21.05,160400.0,15.696,15.7035,15.6737,15.696,160400.0
2007-08-30 15:20:00,21.04,21.06,21.03,21.05,172400.0,15.6886,15.7035,15.6811,15.696,172400.0
2007-08-30 15:25:00,21.05,21.07,21.01,21.04,258700.0,15.696,15.7109,15.6662,15.6886,258700.0
2007-08-30 15:30:00,21.04,21.05,21.02,21.03,135000.0,15.6886,15.696,15.6737,15.6811,135000.0
2007-08-30 15:35:00,21.03,21.04,20.97,20.99,341500.0,15.6811,15.6886,15.6364,15.6513,341500.0
2007-08-30 15:40:00,20.99,21.0,20.94,20.96,334600.0,15.6513,15.6588,15.614,15.6289,334600.0
2007-08-30 15:45:00,20.97,20.97,20.92,20.92,247600.0,15.6364,15.6364,15.5991,15.5991,247600.0
2007-08-30 15:50:00,20.92,20.94,20.9,20.94,363100.0,15.5991,15.614,15.5842,15.614,363100.0
2007-08-30 15:55:00,20.94,20.99,20.93,20.97,420700.0,15.614,15.6513,15.6066,15.6364,420700.0
2007-08-31 09:30:00,21.18,21.29,21.1,21.17,811300.0,15.793,15.875,15.7333,15.7855,811300.0
2007-08-31 09:35:00,21.18,21.27,21.17,21.26,535600.0,15.793,15.8601,15.7855,15.8526,535600.0
2007-08-31 09:40:00,21.26,21.33,21.2,21.21,792000.0,15.8526,15.9048,15.8079,15.8153,792000.0
2007-08-31 09:45:00,21.21,21.28,21.18,21.27,402200.0,15.8153,15.8675,15.793,15.8601,402200.0
2007-08-31 09:50:00,21.28,21.36,21.27,21.32,663600.0,15.8675,15.9272,15.8601,15.8974,663600.0
2007-08-31 09:55:00,21.32,21.38,21.31,21.35,517000.0,15.8974,15.9421,15.8899,15.9197,517000.0
2007-08-31 10:00:00,21.34,21.43,21.34,21.42,947400.0,15.9123,15.9794,15.9123,15.9719,947400.0
2007-08-31 10:05:00,21.42,21.54,21.42,21.53,793800.0,15.9719,16.0614,15.9719,16.0539,793800.0
2007-08-31 10:10:00,21.53,21.55,21.4,21.47,576200.0,16.0539,16.0689,15.957,16.0092,576200.0
2007-08-31 10:15:00,21.46,21.5,21.45,21.47,427700.0,16.0018,16.0316,15.9943,16.0092,427700.0
2007-08-31 10:20:00,21.46,21.48,21.4,21.43,392500.0,16.0018,16.0167,15.957,15.9794,392500.0
2007-08-31 10:25:00,21.42,21.43,21.37,21.42,353000.0,15.9719,15.9794,15.9346,15.9719,353000.0
2007-08-31 10:30:00,21.42,21.45,21.41,21.41,285900.0,15.9719,15.9943,15.9645,15.9645,285900.0
2007-08-31 10:35:00,21.41,21.43,21.39,21.41,241600.0,15.9645,15.9794,15.9496,15.9645,241600.0
2007-08-31 10:40:00,21.4,21.4,21.31,21.35,389700.0,15.957,15.957,15.8899,15.9197,389700.0
2007-08-31 10:45:00,21.34,21.35,21.29,21.29,221700.0,15.9123,15.9197,15.875,15.875,221700.0
2007-08-31 10:50:00,21.28,21.3,21.26,21.3,302600.0,15.8675,15.8824,15.8526,15.8824,302600.0
2007-08-31 10:55:00,21.3,21.3,21.22,21.22,333600.0,15.8824,15.8824,15.8228,15.8228,333600.0
2007-08-31 11:00:00,21.21,21.29,21.21,21.25,235800.0,15.8153,15.875,15.8153,15.8452,235800.0
2007-08-31 11:05:00,21.25,21.27,21.23,21.23,251600.0,15.8452,15.8601,15.8303,15.8303,251600.0
2007-08-31 11:10:00,21.23,21.26,21.22,21.26,280900.0,15.8303,15.8526,15.8228,15.8526,280900.0
2007-08-31 11:15:00,21.25,21.26,21.23,21.25,127500.0,15.8452,15.8526,15.8303,15.8452,127500.0
2007-08-31 11:20:00,21.24,21.25,21.22,21.24,214700.0,15.8377,15.8452,15.8228,15.8377,214700.0
2007-08-31 11:25:00,21.24,21.26,21.24,21.26,78200.0,15.8377,15.8526,15.8377,15.8526,78200.0
2007-08-31 11:30:00,21.26,21.29,21.25,21.29,183700.0,15.8526,15.875,15.8452,15.875,183700.0
2007-08-31 11:35:00,21.28,21.31,21.27,21.27,284100.0,15.8675,15.8899,15.8601,15.8601,284100.0
2007-08-31 11:40:00,21.27,21.3,21.26,21.28,229200.0,15.8601,15.8824,15.8526,15.8675,229200.0
2007-08-31 11:45:00,21.27,21.29,21.25,21.29,230900.0,15.8601,15.875,15.8452,15.875,230900.0
2007-08-31 11:50:00,21.28,21.31,21.28,21.31,165100.0,15.8675,15.8899,15.8675,15.8899,165100.0
2007-08-31 11:55:00,21.3,21.32,21.3,21.31,139000.0,15.8824,15.8974,15.8824,15.8899,139000.0
2007-08-31 12:00:00,21.3,21.33,21.3,21.32,123400.0,15.8824,15.9048,15.8824,15.8974,123400.0
2007-08-31 12:05:00,21.32,21.34,21.32,21.34,88100.0,15.8974,15.9123,15.8974,15.9123,88100.0
2007-08-31 12:10:00,21.33,21.34,21.33,21.33,52000.0,15.9048,15.9123,15.9048,15.9048,52000.0
2007-08-31 12:15:00,21.33,21.34,21.31,21.33,132400.0,15.9048,15.9123,15.8899,15.9048,132400.0
2007-08-31 12:20:00,21.32,21.36,21.32,21.36,82900.0,15.8974,15.9272,15.8974,15.9272,82900.0
2007-08-31 12:25:00,21.35,21.36,21.35,21.35,54300.0,15.9197,15.9272,15.9197,15.9197,54300.0
2007-08-31 12:30:00,21.35,21.42,21.34,21.4,255800.0,15.9197,15.9719,15.9123,15.957,255800.0
2007-08-31 12:35:00,21.41,21.42,21.36,21.39,175700.0,15.9645,15.9719,15.9272,15.9496,175700.0
2007-08-31 12:40:00,21.39,21.41,21.37,21.39,116300.0,15.9496,15.9645,15.9346,15.9496,116300.0
2007-08-31 12:45:00,21.38,21.39,21.38,21.38,74600.0,15.9421,15.9496,15.9421,15.9421,74600.0
2007-08-31 12:50:00,21.38,21.39,21.34,21.34,123900.0,15.9421,15.9496,15.9123,15.9123,123900.0
2007-08-31 12:55:00,21.34,21.34,21.32,21.32,138600.0,15.9123,15.9123,15.8974,15.8974,138600.0
2007-08-31 13:00:00,21.32,21.33,21.3,21.32,134200.0,15.8974,15.9048,15.8824,15.8974,134200.0
2007-08-31 13:05:00,21.32,21.32,21.28,21.3,192800.0,15.8974,15.8974,15.8675,15.8824,192800.0
2007-08-31 13:10:00,21.29,21.3,21.29,21.3,104800.0,15.875,15.8824,15.875,15.8824,104800.0
2007-08-31 13:15:00,21.29,21.3,21.29,21.29,80900.0,15.875,15.8824,15.875,15.875,80900.0
2007-08-31 13:20:00,21.29,21.31,21.29,21.29,116600.0,15.875,15.8899,15.875,15.875,116600.0
2007-08-31 13:25:00,21.29,21.31,21.28,21.31,86600.0,15.875,15.8899,15.8675,15.8899,86600.0
2007-08-31 13:30:00,21.3,21.31,21.29,21.3,132600.0,15.8824,15.8899,15.875,15.8824,132600.0
2007-08-31 13:35:00,21.29,21.3,21.29,21.3,70600.0,15.875,15.8824,15.875,15.8824,70600.0
2007-08-31 13:40:00,21.29,21.3,21.29,21.29,293000.0,15.875,15.8824,15.875,15.875,293000.0
2007-08-31 13:45:00,21.29,21.3,21.29,21.29,123800.0,15.875,15.8824,15.875,15.875,123800.0
2007-08-31 13:50:00,21.29,21.29,21.27,21.28,157200.0,15.875,15.875,15.8601,15.8675,157200.0
2007-08-31 13:55:00,21.28,21.29,21.28,21.28,79500.0,15.8675,15.875,15.8675,15.8675,79500.0
2007-08-31 14:00:00,21.28,21.33,21.28,21.32,142200.0,15.8675,15.9048,15.8675,15.8974,142200.0
2007-08-31 14:05:00,21.32,21.33,21.32,21.33,99200.0,15.8974,15.9048,15.8974,15.9048,99200.0
2007-08-31 14:10:00,21.33,21.35,21.32,21.33,119500.0,15.9048,15.9197,15.8974,15.9048,119500.0
2007-08-31 14:15:00,21.33,21.36,21.33,21.35,164500.0,15.9048,15.9272,15.9048,15.9197,164500.0
2007-08-31 14:20:00,21.35,21.36,21.33,21.33,203800.0,15.9197,15.9272,15.9048,15.9048,203800.0
2007-08-31 14:25:00,21.33,21.34,21.31,21.31,142700.0,15.9048,15.9123,15.8899,15.8899,142700.0
2007-08-31 14:30:00,21.31,21.33,21.29,21.29,287500.0,15.8899,15.9048,15.875,15.875,287500.0
2007-08-31 14:35:00,21.3,21.32,21.28,21.31,235400.0,15.8824,15.8974,15.8675,15.8899,235400.0
2007-08-31 14:40:00,21.3,21.31,21.3,21.3,44200.0,15.8824,15.8899,15.8824,15.8824,44200.0
2007-08-31 14:45:00,21.3,21.31,21.29,21.29,69000.0,15.8824,15.8899,15.875,15.875,69000.0
2007-08-31 14:50:00,21.29,21.3,21.27,21.29,108400.0,15.875,15.8824,15.8601,15.875,108400.0
2007-08-31 14:55:00,21.28,21.29,21.28,21.28,110300.0,15.8675,15.875,15.8675,15.8675,110300.0
2007-08-31 15:00:00,21.28,21.34,21.28,21.34,233500.0,15.8675,15.9123,15.8675,15.9123,233500.0
2007-08-31 15:05:00,21.33,21.34,21.31,21.31,193400.0,15.9048,15.9123,15.8899,15.8899,193400.0
2007-08-31 15:10:00,21.31,21.32,21.3,21.3,129200.0,15.8899,15.8974,15.8824,15.8824,129200.0
2007-08-31 15:15:00,21.3,21.33,21.29,21.32,159400.0,15.8824,15.9048,15.875,15.8974,159400.0
2007-08-31 15:20:00,21.32,21.33,21.27,21.29,209900.0,15.8974,15.9048,15.8601,15.875,209900.0
2007-08-31 15:25:00,21.28,21.31,21.28,21.29,234600.0,15.8675,15.8899,15.8675,15.875,234600.0
2007-08-31 15:30:00,21.28,21.31,21.28,21.31,132900.0,15.8675,15.8899,15.8675,15.8899,132900.0
2007-08-31 15:35:00,21.3,21.35,21.3,21.33,207900.0,15.8824,15.9197,15.8824,15.9048,207900.0
2007-08-31 15:40:00,21.33,21.36,21.33,21.35,184200.0,15.9048,15.9272,15.9048,15.9197,184200.0
2007-08-31 15:45:00,21.35,21.37,21.35,21.36,253400.0,15.9197,15.9346,15.9197,15.9272,253400.0
2007-08-31 15:50:00,21.36,21.43,21.36,21.42,1182200.0,15.9272,15.9794,15.9272,15.9719,1182200.0
2007-08-31 15:55:00,21.41,21.42,21.32,21.35,766800.0,15.9645,15.9719,15.8974,15.9197,766800.0
2007-09-04 09:30:00,21.47,21.59,21.4,21.58,648100.0,16.0092,16.0987,15.957,16.0912,648100.0
2007-09-04 09:35:00,21.58,21.59,21.53,21.54,475300.0,16.0912,16.0987,16.0539,16.0614,475300.0
2007-09-04 09:40:00,21.54,21.65,21.53,21.6,389600.0,16.0614,16.1434,16.0539,16.1061,389600.0
2007-09-04 09:45:00,21.61,21.67,21.58,21.66,412900.0,16.1136,16.1583,16.0912,16.1509,412900.0
2007-09-04 09:50:00,21.66,21.68,21.64,21.65,221600.0,16.1509,16.1658,16.136,16.1434,221600.0
2007-09-04 09:55:00,21.65,21.71,21.64,21.7,288700.0,16.1434,16.1882,16.136,16.1807,288700.0
2007-09-04 10:00:00,21.7,21.79,21.68,21.74,599800.0,16.1807,16.2478,16.1658,16.2105,599800.0
2007-09-04 10:05:00,21.74,21.76,21.72,21.72,238400.0,16.2105,16.2254,16.1956,16.1956,238400.0
2007-09-04 10:10:00,21.73,21.73,21.7,21.7,104200.0,16.2031,16.2031,16.1807,16.1807,104200.0
2007-09-04 10:15:00,21.7,21.71,21.64,21.65,388000.0,16.1807,16.1882,16.136,16.1434,388000.0
2007-09-04 10:20:00,21.64,21.71,21.64,21.7,317400.0,16.136,16.1882,16.136,16.1807,317400.0
2007-09-04 10:25:00,21.7,21.72,21.66,21.7,237500.0,16.1807,16.1956,16.1509,16.1807,237500.0
2007-09-04 10:30:00,21.71,21.75,21.7,21.74,107700.0,16.1882,16.218,16.1807,16.2105,107700.0
2007-09-04 10:35:00,21.74,21.8,21.73,21.78,413400.0,16.2105,16.2553,16.2031,16.2404,413400.0
2007-09-04 10:40:00,21.79,21.79,21.74,21.76,296900.0,16.2478,16.2478,16.2105,16.2254,296900.0
2007-09-04 10:45:00,21.76,21.76,21.73,21.74,161800.0,16.2254,16.2254,16.2031,16.2105,161800.0
2007-09-04 10:50:00,21.73,21.74,21.73,21.73,165800.0,16.2031,16.2105,16.2031,16.2031,165800.0
2007-09-04 10:55:00,21.73,21.74,21.71,21.72,199800.0,16.2031,16.2105,16.1882,16.1956,199800.0
2007-09-04 11:00:00,21.72,21.73,21.72,21.73,65700.0,16.1956,16.2031,16.1956,16.2031,65700.0
2007-09-04 11:05:00,21.73,21.79,21.72,21.78,307700.0,16.2031,16.2478,16.1956,16.2404,307700.0
2007-09-04 11:10:00,21.78,21.81,21.77,21.8,281700.0,16.2404,16.2627,16.2329,16.2553,281700.0
2007-09-04 11:15:00,21.81,21.83,21.8,21.82,216300.0,16.2627,16.2776,16.2553,16.2702,216300.0
2007-09-04 11:20:00,21.82,21.92,21.81,21.91,346300.0,16.2702,16.3448,16.2627,16.3373,346300.0
2007-09-04 11:25:00,21.92,21.93,21.9,21.92,285000.0,16.3448,16.3522,16.3298,16.3448,285000.0
2007-09-04 11:30:00,21.93,21.93,21.91,21.92,114600.0,16.3522,16.3522,16.3373,16.3448,114600.0
2007-09-04 11:35:00,21.92,21.93,21.92,21.92,74100.0,16.3448,16.3522,16.3448,16.3448,74100.0
2007-09-04 11:40:00,21.93,21.94,21.91,21.93,179700.0,16.3522,16.3597,16.3373,16.3522,179700.0
2007-09-04 11:45:00,21.93,21.96,21.93,21.95,193600.0,16.3522,16.3746,16.3522,16.3671,193600.0
2007-09-04 11:50:00,21.95,21.97,21.94,21.96,240700.0,16.3671,16.382,16.3597,16.3746,240700.0
2007-09-04 11:55:00,21.95,21.96,21.92,21.92,73200.0,16.3671,16.3746,16.3448,16.3448,73200.0
2007-09-04 12:00:00,21.92,21.93,21.89,21.9,109000.0,16.3448,16.3522,16.3224,16.3298,109000.0
2007-09-04 12:05:00,21.9,21.9,21.88,21.9,114100.0,16.3298,16.3298,16.3149,16.3298,114100.0
2007-09-04 12:10:00,21.9,21.9,21.88,21.89,166800.0,16.3298,16.3298,16.3149,16.3224,166800.0
2007-09-04 12:15:00,21.88,21.88,21.86,21.87,190300.0,16.3149,16.3149,16.3,16.3075,190300.0
2007-09-04 12:20:00,21.87,21.88,21.87,21.88,99300.0,16.3075,16.3149,16.3075,16.3149,99300.0
2007-09-04 12:25:00,21.87,21.88,21.85,21.86,126300.0,16.3075,16.3149,16.2926,16.3,126300.0
2007-09-04 12:30:00,21.86,21.9,21.85,21.9,221600.0,16.3,16.3298,16.2926,16.3298,221600.0
2007-09-04 12:35:00,21.89,21.9,21.86,21.86,157600.0,16.3224,16.3298,16.3,16.3,157600.0
2007-09-04 12:40:00,21.86,21.88,21.86,21.88,64300.0,16.3,16.3149,16.3,16.3149,64300.0
2007-09-04 12:45:00,21.87,21.89,21.87,21.88,103000.0,16.3075,16.3224,16.3075,16.3149,103000.0
2007-09-04 12:50:00,21.89,21.9,21.88,21.89,72400.0,16.3224,16.3298,16.3149,16.3224,72400.0
2007-09-04 12:55:00,21.89,21.9,21.88,21.88,113800.0,16.3224,16.3298,16.3149,16.3149,113800.0
2007-09-04 13:00:00,21.88,21.89,21.86,21.86,69500.0,16.3149,16.3224,16.3,16.3,69500.0
2007-09-04 13:05:00,21.86,21.88,21.84,21.84,210600.0,16.3,16.3149,16.2851,16.2851,210600.0
2007-09-04 13:10:00,21.85,21.88,21.84,21.86,175000.0,16.2926,16.3149,16.2851,16.3,175000.0
2007-09-04 13:15:00,21.87,21.91,21.86,21.9,88600.0,16.3075,16.3373,16.3,16.3298,88600.0
2007-09-04 13:20:00,21.89,21.91,21.88,21.9,562600.0,16.3224,16.3373,16.3149,16.3298,562600.0
2007-09-04 13:25:00,21.9,21.93,21.89,21.93,241200.0,16.3298,16.3522,16.3224,16.3522,241200.0
2007-09-04 13:30:00,21.93,21.93,21.91,21.92,139400.0,16.3522,16.3522,16.3373,16.3448,139400.0
2007-09-04 13:35:00,21.92,21.93,21.91,21.92,91400.0,16.3448,16.3522,16.3373,16.3448,91400.0
2007-09-04 13:40:00,21.93,21.93,21.92,21.93,158700.0,16.3522,16.3522,16.3448,16.3522,158700.0
2007-09-04 13:45:00,21.92,21.95,21.92,21.94,359200.0,16.3448,16.3671,16.3448,16.3597,359200.0
2007-09-04 13:50:00,21.94,21.95,21.94,21.95,105700.0,16.3597,16.3671,16.3597,16.3671,105700.0
2007-09-04 13:55:00,21.95,21.95,21.94,21.94,132900.0,16.3671,16.3671,16.3597,16.3597,132900.0
2007-09-04 14:00:00,21.95,21.95,21.94,21.94,137800.0,16.3671,16.3671,16.3597,16.3597,137800.0
2007-09-04 14:05:00,21.94,21.97,21.94,21.96,159400.0,16.3597,16.382,16.3597,16.3746,159400.0
2007-09-04 14:10:00,21.97,21.97,21.95,21.95,135200.0,16.382,16.382,16.3671,16.3671,135200.0
2007-09-04 14:15:00,21.95,21.98,21.94,21.97,296500.0,16.3671,16.3895,16.3597,16.382,296500.0
2007-09-04 14:20:00,21.97,21.97,21.96,21.97,122600.0,16.382,16.382,16.3746,16.382,122600.0
2007-09-04 14:25:00,21.98,21.99,21.97,21.98,392700.0,16.3895,16.3969,16.382,16.3895,392700.0
2007-09-04 14:30:00,21.98,21.99,21.98,21.98,60700.0,16.3895,16.3969,16.3895,16.3895,60700.0
2007-09-04 14:35:00,21.98,21.99,21.95,21.95,289400.0,16.3895,16.3969,16.3671,16.3671,289400.0
2007-09-04 14:40:00,21.95,21.96,21.94,21.94,115600.0,16.3671,16.3746,16.3597,16.3597,115600.0
2007-09-04 14:45:00,21.94,21.97,21.94,21.95,357000.0,16.3597,16.382,16.3597,16.3671,357000.0
2007-09-04 14:50:00,21.95,21.96,21.94,21.96,288300.0,16.3671,16.3746,16.3597,16.3746,288300.0
2007-09-04 14:55:00,21.96,21.96,21.94,21.94,152200.0,16.3746,16.3746,16.3597,16.3597,152200.0
2007-09-04 15:00:00,21.94,21.94,21.91,21.91,265700.0,16.3597,16.3597,16.3373,16.3373,265700.0
2007-09-04 15:05:00,21.91,21.94,21.88,21.94,464100.0,16.3373,16.3597,16.3149,16.3597,464100.0
2007-09-04 15:10:00,21.94,21.94,21.92,21.92,113300.0,16.3597,16.3597,16.3448,16.3448,113300.0
2007-09-04 15:15:00,21.92,21.93,21.89,21.9,209400.0,16.3448,16.3522,16.3224,16.3298,209400.0
2007-09-04 15:20:00,21.91,21.93,21.9,21.91,224700.0,16.3373,16.3522,16.3298,16.3373,224700.0
2007-09-04 15:25:00,21.92,21.93,21.91,21.92,151600.0,16.3448,16.3522,16.3373,16.3448,151600.0
2007-09-04 15:30:00,21.92,21.95,21.9,21.95,290900.0,16.3448,16.3671,16.3298,16.3671,290900.0
2007-09-04 15:35:00,21.94,21.96,21.88,21.88,270800.0,16.3597,16.3746,16.3149,16.3149,270800.0
2007-09-04 15:40:00,21.88,21.91,21.82,21.82,542700.0,16.3149,16.3373,16.2702,16.2702,542700.0
2007-09-04 15:45:00,21.82,21.85,21.8,21.8,500900.0,16.2702,16.2926,16.2553,16.2553,500900.0
2007-09-04 15:50:00,21.8,21.81,21.76,21.76,508300.0,16.2553,16.2627,16.2254,16.2254,508300.0
2007-09-04 15:55:00,21.76,21.79,21.75,21.79,502300.0,16.2254,16.2478,16.218,16.2478,502300.0
2007-09-05 09:30:00,21.66,21.73,21.6,21.72,350700.0,16.1509,16.2031,16.1061,16.1956,350700.0
2007-09-05 09:35:00,21.71,21.74,21.55,21.55,263200.0,16.1882,16.2105,16.0689,16.0689,263200.0
2007-09-05 09:40:00,21.55,21.59,21.45,21.53,503700.0,16.0689,16.0987,15.9943,16.0539,503700.0
2007-09-05 09:45:00,21.52,21.6,21.51,21.59,346700.0,16.0465,16.1061,16.039,16.0987,346700.0
2007-09-05 09:50:00,21.59,21.66,21.58,21.59,232100.0,16.0987,16.1509,16.0912,16.0987,232100.0
2007-09-05 09:55:00,21.59,21.61,21.52,21.53,235200.0,16.0987,16.1136,16.0465,16.0539,235200.0
2007-09-05 10:00:00,21.52,21.52,21.4,21.42,477600.0,16.0465,16.0465,15.957,15.9719,477600.0
2007-09-05 10:05:00,21.42,21.5,21.4,21.49,344000.0,15.9719,16.0316,15.957,16.0241,344000.0
2007-09-05 10:10:00,21.49,21.49,21.38,21.38,392200.0,16.0241,16.0241,15.9421,15.9421,392200.0
2007-09-05 10:15:00,21.38,21.39,21.27,21.31,341800.0,15.9421,15.9496,15.8601,15.8899,341800.0
2007-09-05 10:20:00,21.3,21.35,21.28,21.31,329000.0,15.8824,15.9197,15.8675,15.8899,329000.0
2007-09-05 10:25:00,21.31,21.33,21.3,21.32,167100.0,15.8899,15.9048,15.8824,15.8974,167100.0
2007-09-05 10:30:00,21.32,21.32,21.29,21.29,223800.0,15.8974,15.8974,15.875,15.875,223800.0
2007-09-05 10:35:00,21.3,21.33,21.27,21.31,373700.0,15.8824,15.9048,15.8601,15.8899,373700.0
2007-09-05 10:40:00,21.31,21.32,21.29,21.3,119400.0,15.8899,15.8974,15.875,15.8824,119400.0
2007-09-05 10:45:00,21.3,21.31,21.28,21.29,177400.0,15.8824,15.8899,15.8675,15.875,177400.0
2007-09-05 10:50:00,21.28,21.29,21.22,21.26,518800.0,15.8675,15.875,15.8228,15.8526,518800.0
2007-09-05 10:55:00,21.25,21.26,21.23,21.24,238400.0,15.8452,15.8526,15.8303,15.8377,238400.0
2007-09-05 11:00:00,21.24,21.24,21.18,21.19,143300.0,15.8377,15.8377,15.793,15.8004,143300.0
2007-09-05 11:05:00,21.19,21.24,21.19,21.21,126900.0,15.8004,15.8377,15.8004,15.8153,126900.0
2007-09-05 11:10:00,21.22,21.24,21.2,21.23,79800.0,15.8228,15.8377,15.8079,15.8303,79800.0
2007-09-05 11:15:00,21.24,21.26,21.23,21.26,95200.0,15.8377,15.8526,15.8303,15.8526,95200.0
2007-09-05 11:20:00,21.26,21.26,21.23,21.23,66100.0,15.8526,15.8526,15.8303,15.8303,66100.0
2007-09-05 11:25:00,21.23,21.25,21.23,21.25,96000.0,15.8303,15.8452,15.8303,15.8452,96000.0
2007-09-05 11:30:00,21.25,21.28,21.25,21.26,153500.0,15.8452,15.8675,15.8452,15.8526,153500.0
2007-09-05 11:35:00,21.26,21.27,21.25,21.26,78900.0,15.8526,15.8601,15.8452,15.8526,78900.0
2007-09-05 11:40:00,21.26,21.29,21.25,21.28,118000.0,15.8526,15.875,15.8452,15.8675,118000.0
2007-09-05 11:45:00,21.28,21.29,21.26,21.26,53800.0,15.8675,15.875,15.8526,15.8526,53800.0
2007-09-05 11:50:00,21.27,21.27,21.24,21.26,101200.0,15.8601,15.8601,15.8377,15.8526,101200.0
2007-09-05 11:55:00,21.26,21.27,21.25,21.26,31700.0,15.8526,15.8601,15.8452,15.8526,31700.0
2007-09-05 12:00:00,21.26,21.28,21.24,21.27,108300.0,15.8526,15.8675,15.8377,15.8601,108300.0
2007-09-05 12:05:00,21.27,21.27,21.26,21.26,40000.0,15.8601,15.8601,15.8526,15.8526,40000.0
2007-09-05 12:10:00,21.26,21.3,21.26,21.29,127100.0,15.8526,15.8824,15.8526,15.875,127100.0
2007-09-05 12:15:00,21.29,21.32,21.28,21.29,139300.0,15.875,15.8974,15.8675,15.875,139300.0
2007-09-05 12:20:00,21.28,21.29,21.26,21.26,81500.0,15.8675,15.875,15.8526,15.8526,81500.0
2007-09-05 12:25:00,21.27,21.33,21.26,21.31,152300.0,15.8601,15.9048,15.8526,15.8899,152300.0
2007-09-05 12:30:00,21.31,21.32,21.27,21.28,119400.0,15.8899,15.8974,15.8601,15.8675,119400.0
2007-09-05 12:35:00,21.28,21.29,21.28,21.29,15400.0,15.8675,15.875,15.8675,15.875,15400.0
2007-09-05 12:40:00,21.29,21.3,21.28,21.29,69600.0,15.875,15.8824,15.8675,15.875,69600.0
2007-09-05 12:45:00,21.29,21.3,21.28,21.3,77200.0,15.875,15.8824,15.8675,15.8824,77200.0
2007-09-05 12:50:00,21.3,21.31,21.29,21.3,62500.0,15.8824,15.8899,15.875,15.8824,62500.0
2007-09-05 12:55:00,21.31,21.33,21.3,21.33,70700.0,15.8899,15.9048,15.8824,15.9048,70700.0
2007-09-05 13:00:00,21.33,21.35,21.31,21.31,135000.0,15.9048,15.9197,15.8899,15.8899,135000.0
2007-09-05 13:05:00,21.31,21.35,21.31,21.34,102000.0,15.8899,15.9197,15.8899,15.9123,102000.0
2007-09-05 13:10:00,21.34,21.35,21.32,21.34,154200.0,15.9123,15.9197,15.8974,15.9123,154200.0
2007-09-05 13:15:00,21.34,21.35,21.33,21.33,71900.0,15.9123,15.9197,15.9048,15.9048,71900.0
2007-09-05 13:20:00,21.33,21.34,21.31,21.31,112400.0,15.9048,15.9123,15.8899,15.8899,112400.0
2007-09-05 13:25:00,21.32,21.32,21.29,21.29,60400.0,15.8974,15.8974,15.875,15.875,60400.0
2007-09-05 13:30:00,21.29,21.3,21.28,21.29,95600.0,15.875,15.8824,15.8675,15.875,95600.0
2007-09-05 13:35:00,21.28,21.3,21.27,21.29,84000.0,15.8675,15.8824,15.8601,15.875,84000.0
2007-09-05 13:40:00,21.3,21.32,21.3,21.3,98100.0,15.8824,15.8974,15.8824,15.8824,98100.0
2007-09-05 13:45:00,21.3,21.33,21.3,21.32,60800.0,15.8824,15.9048,15.8824,15.8974,60800.0
2007-09-05 13:50:00,21.32,21.33,21.31,21.31,38400.0,15.8974,15.9048,15.8899,15.8899,38400.0
2007-09-05 13:55:00,21.31,21.32,21.3,21.32,69700.0,15.8899,15.8974,15.8824,15.8974,69700.0
2007-09-05 14:00:00,21.32,21.34,21.28,21.29,199300.0,15.8974,15.9123,15.8675,15.875,199300.0
2007-09-05 14:05:00,21.28,21.3,21.26,21.27,136200.0,15.8675,15.8824,15.8526,15.8601,136200.0
2007-09-05 14:10:00,21.28,21.28,21.26,21.26,49900.0,15.8675,15.8675,15.8526,15.8526,49900.0
2007-09-05 14:15:00,21.26,21.27,21.25,21.25,44900.0,15.8526,15.8601,15.8452,15.8452,44900.0
2007-09-05 14:20:00,21.25,21.26,21.22,21.22,103500.0,15.8452,15.8526,15.8228,15.8228,103500.0
2007-09-05 14:25:00,21.23,21.23,21.21,21.22,181100.0,15.8303,15.8303,15.8153,15.8228,181100.0
2007-09-05 14:30:00,21.22,21.24,21.21,21.21,257400.0,15.8228,15.8377,15.8153,15.8153,257400.0
2007-09-05 14:35:00,21.21,21.23,21.21,21.22,75500.0,15.8153,15.8303,15.8153,15.8228,75500.0
2007-09-05 14:40:00,21.22,21.23,21.19,21.2,107000.0,15.8228,15.8303,15.8004,15.8079,107000.0
2007-09-05 14:45:00,21.21,21.21,21.18,21.19,93400.0,15.8153,15.8153,15.793,15.8004,93400.0
2007-09-05 14:50:00,21.18,21.18,21.14,21.17,286400.0,15.793,15.793,15.7631,15.7855,286400.0
2007-09-05 14:55:00,21.17,21.23,21.17,21.21,170600.0,15.7855,15.8303,15.7855,15.8153,170600.0
2007-09-05 15:00:00,21.21,21.23,21.2,21.22,117500.0,15.8153,15.8303,15.8079,15.8228,117500.0
2007-09-05 15:05:00,21.22,21.26,21.2,21.26,153200.0,15.8228,15.8526,15.8079,15.8526,153200.0
2007-09-05 15:10:00,21.26,21.27,21.23,21.26,163900.0,15.8526,15.8601,15.8303,15.8526,163900.0
2007-09-05 15:15:00,21.26,21.29,21.25,21.28,154200.0,15.8526,15.875,15.8452,15.8675,154200.0
2007-09-05 15:20:00,21.28,21.29,21.25,21.28,153300.0,15.8675,15.875,15.8452,15.8675,153300.0
2007-09-05 15:25:00,21.28,21.29,21.26,21.26,102300.0,15.8675,15.875,15.8526,15.8526,102300.0
2007-09-05 15:30:00,21.27,21.29,21.24,21.26,183400.0,15.8601,15.875,15.8377,15.8526,183400.0
2007-09-05 15:35:00,21.25,21.26,21.22,21.22,124600.0,15.8452,15.8526,15.8228,15.8228,124600.0
2007-09-05 15:40:00,21.22,21.26,21.22,21.25,186800.0,15.8228,15.8526,15.8228,15.8452,186800.0
2007-09-05 15:45:00,21.25,21.32,21.24,21.31,260200.0,15.8452,15.8974,15.8377,15.8899,260200.0
2007-09-05 15:50:00,21.31,21.32,21.27,21.3,234800.0,15.8899,15.8974,15.8601,15.8824,234800.0
2007-09-05 15:55:00,21.3,21.31,21.27,21.29,350100.0,15.8824,15.8899,15.8601,15.875,350100.0
2007-09-06 09:30:00,21.35,21.47,21.3,21.3,521600.0,15.9197,16.0092,15.8824,15.8824,521600.0
2007-09-06 09:35:00,21.3,21.31,21.25,21.29,466600.0,15.8824,15.8899,15.8452,15.875,466600.0
2007-09-06 09:40:00,21.29,21.39,21.27,21.35,336700.0,15.875,15.9496,15.8601,15.9197,336700.0
2007-09-06 09:45:00,21.35,21.35,21.31,21.33,170100.0,15.9197,15.9197,15.8899,15.9048,170100.0
2007-09-06 09:50:00,21.33,21.33,21.26,21.26,96000.0,15.9048,15.9048,15.8526,15.8526,96000.0
2007-09-06 09:55:00,21.26,21.36,21.25,21.31,227200.0,15.8526,15.9272,15.8452,15.8899,227200.0
2007-09-06 10:00:00,21.29,21.32,21.26,21.27,149100.0,15.875,15.8974,15.8526,15.8601,149100.0
2007-09-06 10:05:00,21.27,21.29,21.25,21.26,203600.0,15.8601,15.875,15.8452,15.8526,203600.0
2007-09-06 10:10:00,21.26,21.29,21.24,21.25,148200.0,15.8526,15.875,15.8377,15.8452,148200.0
2007-09-06 10:15:00,21.25,21.25,21.18,21.22,203900.0,15.8452,15.8452,15.793,15.8228,203900.0
2007-09-06 10:20:00,21.22,21.23,21.19,21.21,138400.0,15.8228,15.8303,15.8004,15.8153,138400.0
2007-09-06 10:25:00,21.21,21.22,21.19,21.2,73100.0,15.8153,15.8228,15.8004,15.8079,73100.0
2007-09-06 10:30:00,21.2,21.22,21.18,21.22,166900.0,15.8079,15.8228,15.793,15.8228,166900.0
2007-09-06 10:35:00,21.21,21.22,21.18,21.19,176400.0,15.8153,15.8228,15.793,15.8004,176400.0
2007-09-06 10:40:00,21.19,21.22,21.19,21.22,98400.0,15.8004,15.8228,15.8004,15.8228,98400.0
2007-09-06 10:45:00,21.22,21.23,21.2,21.21,121500.0,15.8228,15.8303,15.8079,15.8153,121500.0
2007-09-06 10:50:00,21.21,21.24,21.2,21.23,181200.0,15.8153,15.8377,15.8079,15.8303,181200.0
2007-09-06 10:55:00,21.22,21.23,21.21,21.23,289600.0,15.8228,15.8303,15.8153,15.8303,289600.0
2007-09-06 11:00:00,21.22,21.23,21.21,21.22,25200.0,15.8228,15.8303,15.8153,15.8228,25200.0
2007-09-06 11:05:00,21.21,21.22,21.19,21.21,176600.0,15.8153,15.8228,15.8004,15.8153,176600.0
2007-09-06 11:10:00,21.21,21.21,21.15,21.15,170900.0,15.8153,15.8153,15.7706,15.7706,170900.0
2007-09-06 11:15:00,21.15,21.18,21.13,21.17,124300.0,15.7706,15.793,15.7557,15.7855,124300.0
2007-09-06 11:20:00,21.17,21.25,21.17,21.23,223600.0,15.7855,15.8452,15.7855,15.8303,223600.0
2007-09-06 11:25:00,21.23,21.25,21.23,21.23,109200.0,15.8303,15.8452,15.8303,15.8303,109200.0
2007-09-06 11:30:00,21.24,21.3,21.24,21.27,216800.0,15.8377,15.8824,15.8377,15.8601,216800.0
2007-09-06 11:35:00,21.27,21.28,21.23,21.24,79900.0,15.8601,15.8675,15.8303,15.8377,79900.0
2007-09-06 11:40:00,21.23,21.29,21.23,21.29,143900.0,15.8303,15.875,15.8303,15.875,143900.0
2007-09-06 11:45:00,21.28,21.29,21.26,21.28,273700.0,15.8675,15.875,15.8526,15.8675,273700.0
2007-09-06 11:50:00,21.28,21.29,21.26,21.27,100100.0,15.8675,15.875,15.8526,15.8601,100100.0
2007-09-06 11:55:00,21.27,21.29,21.26,21.28,81700.0,15.8601,15.875,15.8526,15.8675,81700.0
2007-09-06 12:00:00,21.28,21.28,21.26,21.28,81500.0,15.8675,15.8675,15.8526,15.8675,81500.0
2007-09-06 12:05:00,21.27,21.29,21.27,21.28,84700.0,15.8601,15.875,15.8601,15.8675,84700.0
2007-09-06 12:10:00,21.29,21.31,21.27,21.31,297700.0,15.875,15.8899,15.8601,15.8899,297700.0
2007-09-06 12:15:00,21.31,21.33,21.29,21.3,145500.0,15.8899,15.9048,15.875,15.8824,145500.0
2007-09-06 12:20:00,21.29,21.3,21.28,21.3,51000.0,15.875,15.8824,15.8675,15.8824,51000.0
2007-09-06 12:25:00,21.3,21.3,21.24,21.27,128500.0,15.8824,15.8824,15.8377,15.8601,128500.0
2007-09-06 12:30:00,21.27,21.27,21.2,21.23,171000.0,15.8601,15.8601,15.8079,15.8303,171000.0
2007-09-06 12:35:00,21.22,21.24,21.21,21.23,73600.0,15.8228,15.8377,15.8153,15.8303,73600.0
2007-09-06 12:40:00,21.23,21.24,21.21,21.21,41600.0,15.8303,15.8377,15.8153,15.8153,41600.0
2007-09-06 12:45:00,21.21,21.22,21.17,21.18,206000.0,15.8153,15.8228,15.7855,15.793,206000.0
2007-09-06 12:50:00,21.19,21.2,21.18,21.19,110100.0,15.8004,15.8079,15.793,15.8004,110100.0
2007-09-06 12:55:00,21.19,21.26,21.19,21.24,215000.0,15.8004,15.8526,15.8004,15.8377,215000.0
2007-09-06 13:00:00,21.25,21.27,21.24,21.27,122400.0,15.8452,15.8601,15.8377,15.8601,122400.0
2007-09-06 13:05:00,21.26,21.27,21.19,21.2,147000.0,15.8526,15.8601,15.8004,15.8079,147000.0
2007-09-06 13:10:00,21.2,21.2,21.17,21.17,91800.0,15.8079,15.8079,15.7855,15.7855,91800.0
2007-09-06 13:15:00,21.17,21.2,21.15,21.2,145900.0,15.7855,15.8079,15.7706,15.8079,145900.0
2007-09-06 13:20:00,21.2,21.2,21.19,21.2,20100.0,15.8079,15.8079,15.8004,15.8079,20100.0
2007-09-06 13:25:00,21.2,21.2,21.19,21.19,42700.0,15.8079,15.8079,15.8004,15.8004,42700.0
2007-09-06 13:30:00,21.19,21.2,21.18,21.19,67000.0,15.8004,15.8079,15.793,15.8004,67000.0
2007-09-06 13:35:00,21.2,21.22,21.19,21.19,218900.0,15.8079,15.8228,15.8004,15.8004,218900.0
2007-09-06 13:40:00,21.19,21.22,21.19,21.21,180200.0,15.8004,15.8228,15.8004,15.8153,180200.0
2007-09-06 13:45:00,21.21,21.24,21.21,21.22,146000.0,15.8153,15.8377,15.8153,15.8228,146000.0
2007-09-06 13:50:00,21.23,21.25,21.22,21.25,21500.0,15.8303,15.8452,15.8228,15.8452,21500.0
2007-09-06 13:55:00,21.24,21.25,21.22,21.24,55900.0,15.8377,15.8452,15.8228,15.8377,55900.0
2007-09-06 14:00:00,21.24,21.25,21.21,21.22,89000.0,15.8377,15.8452,15.8153,15.8228,89000.0
2007-09-06 14:05:00,21.22,21.25,21.21,21.24,90000.0,15.8228,15.8452,15.8153,15.8377,90000.0
2007-09-06 14:10:00,21.25,21.25,21.24,21.25,31200.0,15.8452,15.8452,15.8377,15.8452,31200.0
2007-09-06 14:15:00,21.25,21.25,21.24,21.25,32700.0,15.8452,15.8452,15.8377,15.8452,32700.0
2007-09-06 14:20:00,21.24,21.25,21.22,21.24,136900.0,15.8377,15.8452,15.8228,15.8377,136900.0
2007-09-06 14:25:00,21.24,21.25,21.23,21.23,131200.0,15.8377,15.8452,15.8303,15.8303,131200.0
2007-09-06 14:30:00,21.23,21.25,21.23,21.23,91300.0,15.8303,15.8452,15.8303,15.8303,91300.0
2007-09-06 14:35:00,21.24,21.25,21.23,21.25,101800.0,15.8377,15.8452,15.8303,15.8452,101800.0
2007-09-06 14:40:00,21.25,21.27,21.24,21.25,444800.0,15.8452,15.8601,15.8377,15.8452,444800.0
2007-09-06 14:45:00,21.25,21.27,21.25,21.25,51200.0,15.8452,15.8601,15.8452,15.8452,51200.0
2007-09-06 14:50:00,21.25,21.27,21.24,21.27,82100.0,15.8452,15.8601,15.8377,15.8601,82100.0
2007-09-06 14:55:00,21.26,21.27,21.26,21.27,56800.0,15.8526,15.8601,15.8526,15.8601,56800.0
2007-09-06 15:00:00,21.27,21.3,21.26,21.29,41700.0,15.8601,15.8824,15.8526,15.875,41700.0
2007-09-06 15:05:00,21.29,21.33,21.29,21.31,189400.0,15.875,15.9048,15.875,15.8899,189400.0
2007-09-06 15:10:00,21.31,21.31,21.27,21.28,129700.0,15.8899,15.8899,15.8601,15.8675,129700.0
2007-09-06 15:15:00,21.28,21.29,21.26,21.26,58500.0,15.8675,15.875,15.8526,15.8526,58500.0
2007-09-06 15:20:00,21.26,21.27,21.24,21.27,105700.0,15.8526,15.8601,15.8377,15.8601,105700.0
2007-09-06 15:25:00,21.27,21.28,21.25,21.27,115500.0,15.8601,15.8675,15.8452,15.8601,115500.0
2007-09-06 15:30:00,21.26,21.28,21.26,21.27,61800.0,15.8526,15.8675,15.8526,15.8601,61800.0
2007-09-06 15:35:00,21.28,21.28,21.25,21.27,137600.0,15.8675,15.8675,15.8452,15.8601,137600.0
2007-09-06 15:40:00,21.27,21.28,21.25,21.28,240300.0,15.8601,15.8675,15.8452,15.8675,240300.0
2007-09-06 15:45:00,21.28,21.29,21.27,21.28,163700.0,15.8675,15.875,15.8601,15.8675,163700.0
2007-09-06 15:50:00,21.28,21.32,21.28,21.31,288600.0,15.8675,15.8974,15.8675,15.8899,288600.0
2007-09-06 15:55:00,21.32,21.35,21.29,21.32,636100.0,15.8974,15.9197,15.875,15.8974,636100.0
2007-09-07 09:30:00,21.1,21.2,20.87,20.94,564800.0,15.7333,15.8079,15.5618,15.614,564800.0
2007-09-07 09:35:00,20.94,21.05,20.83,20.83,592700.0,15.614,15.696,15.532,15.532,592700.0
2007-09-07 09:40:00,20.83,20.84,20.78,20.8,935000.0,15.532,15.5394,15.4947,15.5096,935000.0
2007-09-07 09:45:00,20.79,20.82,20.75,20.8,576800.0,15.5022,15.5245,15.4723,15.5096,576800.0
2007-09-07 09:50:00,20.79,20.85,20.78,20.84,911200.0,15.5022,15.5469,15.4947,15.5394,911200.0
2007-09-07 09:55:00,20.85,20.88,20.79,20.79,278200.0,15.5469,15.5693,15.5022,15.5022,278200.0
2007-09-07 10:00:00,20.8,20.81,20.77,20.8,284500.0,15.5096,15.5171,15.4873,15.5096,284500.0
2007-09-07 10:05:00,20.8,20.84,20.79,20.8,282500.0,15.5096,15.5394,15.5022,15.5096,282500.0
2007-09-07 10:10:00,20.8,20.81,20.79,20.79,92500.0,15.5096,15.5171,15.5022,15.5022,92500.0
2007-09-07 10:15:00,20.79,20.8,20.77,20.77,167100.0,15.5022,15.5096,15.4873,15.4873,167100.0
2007-09-07 10:20:00,20.77,20.8,20.77,20.8,105500.0,15.4873,15.5096,15.4873,15.5096,105500.0
2007-09-07 10:25:00,20.8,20.8,20.78,20.78,110000.0,15.5096,15.5096,15.4947,15.4947,110000.0
2007-09-07 10:30:00,20.79,20.79,20.7,20.7,503100.0,15.5022,15.5022,15.4351,15.4351,503100.0
2007-09-07 10:35:00,20.7,20.74,20.69,20.7,278800.0,15.4351,15.4649,15.4276,15.4351,278800.0
2007-09-07 10:40:00,20.7,20.7,20.61,20.65,455300.0,15.4351,15.4351,15.3679,15.3978,455300.0
2007-09-07 10:45:00,20.66,20.67,20.63,20.64,218700.0,15.4052,15.4127,15.3829,15.3903,218700.0
2007-09-07 10:50:00,20.65,20.66,20.63,20.65,171000.0,15.3978,15.4052,15.3829,15.3978,171000.0
2007-09-07 10:55:00,20.65,20.68,20.65,20.68,262100.0,15.3978,15.4201,15.3978,15.4201,262100.0
2007-09-07 11:00:00,20.68,20.68,20.62,20.64,283100.0,15.4201,15.4201,15.3754,15.3903,283100.0
2007-09-07 11:05:00,20.64,20.64,20.57,20.59,235100.0,15.3903,15.3903,15.3381,15.353,235100.0
2007-09-07 11:10:00,20.59,20.6,20.55,20.56,177100.0,15.353,15.3605,15.3232,15.3307,177100.0
2007-09-07 11:15:00,20.55,20.58,20.55,20.57,191200.0,15.3232,15.3456,15.3232,15.3381,191200.0
2007-09-07 11:20:00,20.56,20.59,20.53,20.53,329900.0,15.3307,15.353,15.3083,15.3083,329900.0
2007-09-07 11:25:00,20.53,20.56,20.51,20.52,425200.0,15.3083,15.3307,15.2934,15.3008,425200.0
2007-09-07 11:30:00,20.51,20.56,20.5,20.55,194400.0,15.2934,15.3307,15.2859,15.3232,194400.0
2007-09-07 11:35:00,20.55,20.64,20.55,20.64,169300.0,15.3232,15.3903,15.3232,15.3903,169300.0
2007-09-07 11:40:00,20.63,20.69,20.61,20.61,398600.0,15.3829,15.4276,15.3679,15.3679,398600.0
2007-09-07 11:45:00,20.6,20.63,20.6,20.63,237300.0,15.3605,15.3829,15.3605,15.3829,237300.0
2007-09-07 11:50:00,20.63,20.65,20.58,20.59,117300.0,15.3829,15.3978,15.3456,15.353,117300.0
2007-09-07 11:55:00,20.59,20.68,20.59,20.68,118500.0,15.353,15.4201,15.353,15.4201,118500.0
2007-09-07 12:00:00,20.68,20.68,20.62,20.65,188000.0,15.4201,15.4201,15.3754,15.3978,188000.0
2007-09-07 12:05:00,20.64,20.67,20.61,20.63,244900.0,15.3903,15.4127,15.3679,15.3829,244900.0
2007-09-07 12:10:00,20.62,20.62,20.58,20.59,128000.0,15.3754,15.3754,15.3456,15.353,128000.0
2007-09-07 12:15:00,20.59,20.6,20.58,20.58,93800.0,15.353,15.3605,15.3456,15.3456,93800.0
2007-09-07 12:20:00,20.59,20.61,20.58,20.59,103000.0,15.353,15.3679,15.3456,15.353,103000.0
2007-09-07 12:25:00,20.6,20.67,20.6,20.67,84000.0,15.3605,15.4127,15.3605,15.4127,84000.0
2007-09-07 12:30:00,20.68,20.69,20.66,20.69,181100.0,15.4201,15.4276,15.4052,15.4276,181100.0
2007-09-07 12:35:00,20.69,20.72,20.67,20.69,227000.0,15.4276,15.45,15.4127,15.4276,227000.0
2007-09-07 12:40:00,20.69,20.7,20.65,20.65,147700.0,15.4276,15.4351,15.3978,15.3978,147700.0
2007-09-07 12:45:00,20.64,20.65,20.6,20.6,196300.0,15.3903,15.3978,15.3605,15.3605,196300.0
2007-09-07 12:50:00,20.6,20.62,20.59,20.6,124200.0,15.3605,15.3754,15.353,15.3605,124200.0
2007-09-07 12:55:00,20.6,20.63,20.58,20.61,98300.0,15.3605,15.3829,15.3456,15.3679,98300.0
2007-09-07 13:00:00,20.62,20.65,20.61,20.65,91300.0,15.3754,15.3978,15.3679,15.3978,91300.0
2007-09-07 13:05:00,20.65,20.68,20.61,20.68,141800.0,15.3978,15.4201,15.3679,15.4201,141800.0
2007-09-07 13:10:00,20.68,20.69,20.65,20.66,166000.0,15.4201,15.4276,15.3978,15.4052,166000.0
2007-09-07 13:15:00,20.67,20.67,20.64,20.66,87500.0,15.4127,15.4127,15.3903,15.4052,87500.0
2007-09-07 13:20:00,20.66,20.68,20.64,20.66,107400.0,15.4052,15.4201,15.3903,15.4052,107400.0
2007-09-07 13:25:00,20.65,20.67,20.65,20.67,17900.0,15.3978,15.4127,15.3978,15.4127,17900.0
2007-09-07 13:30:00,20.66,20.7,20.66,20.7,143900.0,15.4052,15.4351,15.4052,15.4351,143900.0
2007-09-07 13:35:00,20.69,20.69,20.61,20.64,327300.0,15.4276,15.4276,15.3679,15.3903,327300.0
2007-09-07 13:40:00,20.64,20.64,20.59,20.6,303100.0,15.3903,15.3903,15.353,15.3605,303100.0
2007-09-07 13:45:00,20.6,20.62,20.57,20.62,227000.0,15.3605,15.3754,15.3381,15.3754,227000.0
2007-09-07 13:50:00,20.61,20.63,20.61,20.61,101300.0,15.3679,15.3829,15.3679,15.3679,101300.0
2007-09-07 13:55:00,20.61,20.61,20.58,20.61,104600.0,15.3679,15.3679,15.3456,15.3679,104600.0
2007-09-07 14:00:00,20.61,20.61,20.55,20.56,244300.0,15.3679,15.3679,15.3232,15.3307,244300.0
2007-09-07 14:05:00,20.57,20.58,20.56,20.57,61400.0,15.3381,15.3456,15.3307,15.3381,61400.0
2007-09-07 14:10:00,20.58,20.61,20.55,20.61,118800.0,15.3456,15.3679,15.3232,15.3679,118800.0
2007-09-07 14:15:00,20.61,20.64,20.58,20.64,236800.0,15.3679,15.3903,15.3456,15.3903,236800.0
2007-09-07 14:20:00,20.64,20.65,20.63,20.65,159000.0,15.3903,15.3978,15.3829,15.3978,159000.0
2007-09-07 14:25:00,20.65,20.65,20.64,20.65,49200.0,15.3978,15.3978,15.3903,15.3978,49200.0
2007-09-07 14:30:00,20.65,20.65,20.64,20.65,46400.0,15.3978,15.3978,15.3903,15.3978,46400.0
2007-09-07 14:35:00,20.65,20.73,20.64,20.71,442600.0,15.3978,15.4574,15.3903,15.4425,442600.0
2007-09-07 14:40:00,20.72,20.72,20.71,20.72,82700.0,15.45,15.45,15.4425,15.45,82700.0
2007-09-07 14:45:00,20.71,20.72,20.7,20.71,242500.0,15.4425,15.45,15.4351,15.4425,242500.0
2007-09-07 14:50:00,20.7,20.71,20.68,20.68,149800.0,15.4351,15.4425,15.4201,15.4201,149800.0
2007-09-07 14:55:00,20.68,20.69,20.61,20.62,501800.0,15.4201,15.4276,15.3679,15.3754,501800.0
2007-09-07 15:00:00,20.61,20.66,20.6,20.63,622600.0,15.3679,15.4052,15.3605,15.3829,622600.0
2007-09-07 15:05:00,20.62,20.65,20.62,20.64,106000.0,15.3754,15.3978,15.3754,15.3903,106000.0
2007-09-07 15:10:00,20.65,20.68,20.64,20.68,103200.0,15.3978,15.4201,15.3903,15.4201,103200.0
2007-09-07 15:15:00,20.68,20.71,20.67,20.69,216300.0,15.4201,15.4425,15.4127,15.4276,216300.0
2007-09-07 15:20:00,20.69,20.7,20.64,20.65,289500.0,15.4276,15.4351,15.3903,15.3978,289500.0
2007-09-07 15:25:00,20.66,20.68,20.64,20.65,161900.0,15.4052,15.4201,15.3903,15.3978,161900.0
2007-09-07 15:30:00,20.65,20.68,20.65,20.66,182300.0,15.3978,15.4201,15.3978,15.4052,182300.0
2007-09-07 15:35:00,20.66,20.68,20.66,20.67,221800.0,15.4052,15.4201,15.4052,15.4127,221800.0
2007-09-07 15:40:00,20.66,20.71,20.65,20.69,375700.0,15.4052,15.4425,15.3978,15.4276,375700.0
2007-09-07 15:45:00,20.7,20.77,20.67,20.75,429500.0,15.4351,15.4873,15.4127,15.4723,429500.0
2007-09-07 15:50:00,20.75,20.84,20.72,20.84,866200.0,15.4723,15.5394,15.45,15.5394,866200.0
2007-09-07 15:55:00,20.83,20.86,20.8,20.82,839900.0,15.532,15.5544,15.5096,15.5245,839900.0
2007-09-10 09:30:00,21.04,21.13,20.96,21.05,442900.0,15.6886,15.7557,15.6289,15.696,442900.0
2007-09-10 09:35:00,21.04,21.05,21.01,21.01,193400.0,15.6886,15.696,15.6662,15.6662,193400.0
2007-09-10 09:40:00,21.01,21.09,21.01,21.03,224700.0,15.6662,15.7259,15.6662,15.6811,224700.0
2007-09-10 09:45:00,21.03,21.1,21.01,21.1,166400.0,15.6811,15.7333,15.6662,15.7333,166400.0
2007-09-10 09:50:00,21.11,21.13,21.01,21.02,238400.0,15.7408,15.7557,15.6662,15.6737,238400.0
2007-09-10 09:55:00,21.01,21.03,20.91,20.92,321500.0,15.6662,15.6811,15.5916,15.5991,321500.0
2007-09-10 10:00:00,20.92,20.96,20.82,20.92,376200.0,15.5991,15.6289,15.5245,15.5991,376200.0
2007-09-10 10:05:00,20.92,21.0,20.91,20.92,157300.0,15.5991,15.6588,15.5916,15.5991,157300.0
2007-09-10 10:10:00,20.92,20.94,20.84,20.85,247500.0,15.5991,15.614,15.5394,15.5469,247500.0
2007-09-10 10:15:00,20.85,20.89,20.8,20.84,366800.0,15.5469,15.5767,15.5096,15.5394,366800.0
2007-09-10 10:20:00,20.84,20.86,20.8,20.83,291600.0,15.5394,15.5544,15.5096,15.532,291600.0
2007-09-10 10:25:00,20.83,20.84,20.8,20.8,155900.0,15.532,15.5394,15.5096,15.5096,155900.0
2007-09-10 10:30:00,20.8,20.83,20.75,20.75,250900.0,15.5096,15.532,15.4723,15.4723,250900.0
2007-09-10 10:35:00,20.76,20.77,20.67,20.7,313200.0,15.4798,15.4873,15.4127,15.4351,313200.0
2007-09-10 10:40:00,20.7,20.71,20.65,20.65,267300.0,15.4351,15.4425,15.3978,15.3978,267300.0
2007-09-10 10:45:00,20.66,20.68,20.62,20.64,250700.0,15.4052,15.4201,15.3754,15.3903,250700.0
2007-09-10 10:50:00,20.64,20.7,20.64,20.66,108100.0,15.3903,15.4351,15.3903,15.4052,108100.0
2007-09-10 10:55:00,20.67,20.73,20.65,20.73,192400.0,15.4127,15.4574,15.3978,15.4574,192400.0
2007-09-10 11:00:00,20.73,20.78,20.71,20.78,141300.0,15.4574,15.4947,15.4425,15.4947,141300.0
2007-09-10 11:05:00,20.78,20.83,20.74,20.75,220900.0,15.4947,15.532,15.4649,15.4723,220900.0
2007-09-10 11:10:00,20.75,20.76,20.69,20.7,61900.0,15.4723,15.4798,15.4276,15.4351,61900.0
2007-09-10 11:15:00,20.69,20.74,20.67,20.7,203900.0,15.4276,15.4649,15.4127,15.4351,203900.0
2007-09-10 11:20:00,20.7,20.81,20.7,20.8,271600.0,15.4351,15.5171,15.4351,15.5096,271600.0
2007-09-10 11:25:00,20.8,20.8,20.77,20.79,38000.0,15.5096,15.5096,15.4873,15.5022,38000.0
2007-09-10 11:30:00,20.79,20.79,20.75,20.75,115800.0,15.5022,15.5022,15.4723,15.4723,115800.0
2007-09-10 11:35:00,20.75,20.82,20.74,20.8,240700.0,15.4723,15.5245,15.4649,15.5096,240700.0
2007-09-10 11:40:00,20.81,20.92,20.81,20.92,593900.0,15.5171,15.5991,15.5171,15.5991,593900.0
2007-09-10 11:45:00,20.92,20.94,20.88,20.9,385000.0,15.5991,15.614,15.5693,15.5842,385000.0
2007-09-10 11:50:00,20.9,20.93,20.88,20.88,394900.0,15.5842,15.6066,15.5693,15.5693,394900.0
2007-09-10 11:55:00,20.88,20.9,20.86,20.88,162200.0,15.5693,15.5842,15.5544,15.5693,162200.0
2007-09-10 12:00:00,20.89,20.9,20.85,20.87,128000.0,15.5767,15.5842,15.5469,15.5618,128000.0
2007-09-10 12:05:00,20.88,20.89,20.87,20.88,51300.0,15.5693,15.5767,15.5618,15.5693,51300.0
2007-09-10 12:10:00,20.87,20.88,20.84,20.85,109000.0,15.5618,15.5693,15.5394,15.5469,109000.0
2007-09-10 12:15:00,20.86,20.87,20.83,20.83,114200.0,15.5544,15.5618,15.532,15.532,114200.0
2007-09-10 12:20:00,20.84,20.9,20.83,20.89,98600.0,15.5394,15.5842,15.532,15.5767,98600.0
2007-09-10 12:25:00,20.9,20.92,20.87,20.87,168500.0,15.5842,15.5991,15.5618,15.5618,168500.0
2007-09-10 12:30:00,20.87,20.91,20.85,20.85,211700.0,15.5618,15.5916,15.5469,15.5469,211700.0
2007-09-10 12:35:00,20.86,20.88,20.83,20.83,236100.0,15.5544,15.5693,15.532,15.532,236100.0
2007-09-10 12:40:00,20.83,20.83,20.82,20.83,83400.0,15.532,15.532,15.5245,15.532,83400.0
2007-09-10 12:45:00,20.82,20.87,20.8,20.86,462900.0,15.5245,15.5618,15.5096,15.5544,462900.0
2007-09-10 12:50:00,20.87,20.88,20.84,20.84,200000.0,15.5618,15.5693,15.5394,15.5394,200000.0
2007-09-10 12:55:00,20.84,20.86,20.84,20.84,126500.0,15.5394,15.5544,15.5394,15.5394,126500.0
2007-09-10 13:00:00,20.85,20.85,20.8,20.82,247900.0,15.5469,15.5469,15.5096,15.5245,247900.0
2007-09-10 13:05:00,20.82,20.85,20.81,20.84,255800.0,15.5245,15.5469,15.5171,15.5394,255800.0
2007-09-10 13:10:00,20.84,20.88,20.84,20.86,353900.0,15.5394,15.5693,15.5394,15.5544,353900.0
2007-09-10 13:15:00,20.87,20.9,20.86,20.9,140800.0,15.5618,15.5842,15.5544,15.5842,140800.0
2007-09-10 13:20:00,20.9,20.91,20.88,20.88,217200.0,15.5842,15.5916,15.5693,15.5693,217200.0
2007-09-10 13:25:00,20.88,20.89,20.86,20.89,168000.0,15.5693,15.5767,15.5544,15.5767,168000.0
2007-09-10 13:30:00,20.9,20.97,20.89,20.97,571400.0,15.5842,15.6364,15.5767,15.6364,571400.0
2007-09-10 13:35:00,20.97,20.97,20.92,20.94,187100.0,15.6364,15.6364,15.5991,15.614,187100.0
2007-09-10 13:40:00,20.93,20.94,20.93,20.94,78800.0,15.6066,15.614,15.6066,15.614,78800.0
2007-09-10 13:45:00,20.93,20.95,20.89,20.9,218000.0,15.6066,15.6215,15.5767,15.5842,218000.0
2007-09-10 13:50:00,20.89,20.9,20.85,20.86,193800.0,15.5767,15.5842,15.5469,15.5544,193800.0
2007-09-10 13:55:00,20.87,20.87,20.85,20.86,110000.0,15.5618,15.5618,15.5469,15.5544,110000.0
2007-09-10 14:00:00,20.86,20.87,20.85,20.85,105400.0,15.5544,15.5618,15.5469,15.5469,105400.0
2007-09-10 14:05:00,20.84,20.87,20.83,20.87,105800.0,15.5394,15.5618,15.532,15.5618,105800.0
2007-09-10 14:10:00,20.87,20.9,20.87,20.89,113700.0,15.5618,15.5842,15.5618,15.5767,113700.0
2007-09-10 14:15:00,20.89,20.92,20.87,20.9,131100.0,15.5767,15.5991,15.5618,15.5842,131100.0
2007-09-10 14:20:00,20.9,20.92,20.89,20.92,115300.0,15.5842,15.5991,15.5767,15.5991,115300.0
2007-09-10 14:25:00,20.91,20.95,20.91,20.95,72600.0,15.5916,15.6215,15.5916,15.6215,72600.0
2007-09-10 14:30:00,20.95,20.99,20.94,20.99,112300.0,15.6215,15.6513,15.614,15.6513,112300.0
2007-09-10 14:35:00,20.99,20.99,20.93,20.95,143100.0,15.6513,15.6513,15.6066,15.6215,143100.0
2007-09-10 14:40:00,20.95,20.95,20.9,20.92,103400.0,15.6215,15.6215,15.5842,15.5991,103400.0
2007-09-10 14:45:00,20.92,20.99,20.92,20.96,194300.0,15.5991,15.6513,15.5991,15.6289,194300.0
2007-09-10 14:50:00,20.97,20.97,20.93,20.94,130400.0,15.6364,15.6364,15.6066,15.614,130400.0
2007-09-10 14:55:00,20.94,20.96,20.92,20.96,104100.0,15.614,15.6289,15.5991,15.6289,104100.0
2007-09-10 15:00:00,20.96,20.96,20.92,20.95,101000.0,15.6289,15.6289,15.5991,15.6215,101000.0
2007-09-10 15:05:00,20.96,21.06,20.95,21.06,274000.0,15.6289,15.7035,15.6215,15.7035,274000.0
2007-09-10 15:10:00,21.06,21.07,21.02,21.05,251500.0,15.7035,15.7109,15.6737,15.696,251500.0
2007-09-10 15:15:00,21.05,21.16,21.04,21.11,554700.0,15.696,15.7781,15.6886,15.7408,554700.0
2007-09-10 15:20:00,21.11,21.17,21.11,21.13,305100.0,15.7408,15.7855,15.7408,15.7557,305100.0
2007-09-10 15:25:00,21.14,21.15,21.09,21.09,168500.0,15.7631,15.7706,15.7259,15.7259,168500.0
2007-09-10 15:30:00,21.09,21.1,21.04,21.05,234500.0,15.7259,15.7333,15.6886,15.696,234500.0
2007-09-10 15:35:00,21.05,21.08,21.02,21.03,257600.0,15.696,15.7184,15.6737,15.6811,257600.0
2007-09-10 15:40:00,21.03,21.04,20.97,21.01,445300.0,15.6811,15.6886,15.6364,15.6662,445300.0
2007-09-10 15:45:00,21.01,21.04,21.0,21.01,260900.0,15.6662,15.6886,15.6588,15.6662,260900.0
2007-09-10 15:50:00,21.0,21.0,20.94,20.94,701800.0,15.6588,15.6588,15.614,15.614,701800.0
2007-09-10 15:55:00,20.95,20.97,20.91,20.92,451700.0,15.6215,15.6364,15.5916,15.5991,451700.0
2007-09-11 09:30:00,20.99,21.0,20.95,20.98,163200.0,15.6513,15.6588,15.6215,15.6438,163200.0
2007-09-11 09:35:00,20.98,20.99,20.89,20.91,257400.0,15.6438,15.6513,15.5767,15.5916,257400.0
2007-09-11 09:40:00,20.92,21.05,20.89,21.01,245600.0,15.5991,15.696,15.5767,15.6662,245600.0
2007-09-11 09:45:00,21.02,21.1,21.02,21.06,199100.0,15.6737,15.7333,15.6737,15.7035,199100.0
2007-09-11 09:50:00,21.07,21.08,20.94,20.94,146300.0,15.7109,15.7184,15.614,15.614,146300.0
2007-09-11 09:55:00,20.94,20.97,20.93,20.93,95900.0,15.614,15.6364,15.6066,15.6066,95900.0
2007-09-11 10:00:00,20.93,20.94,20.86,20.91,360000.0,15.6066,15.614,15.5544,15.5916,360000.0
2007-09-11 10:05:00,20.91,20.99,20.9,20.95,239300.0,15.5916,15.6513,15.5842,15.6215,239300.0
2007-09-11 10:10:00,20.95,21.0,20.94,20.99,109600.0,15.6215,15.6588,15.614,15.6513,109600.0
2007-09-11 10:15:00,20.99,21.04,20.99,21.04,143900.0,15.6513,15.6886,15.6513,15.6886,143900.0
2007-09-11 10:20:00,21.04,21.08,21.04,21.06,119800.0,15.6886,15.7184,15.6886,15.7035,119800.0
2007-09-11 10:25:00,21.07,21.13,21.06,21.12,179100.0,15.7109,15.7557,15.7035,15.7482,179100.0
2007-09-11 10:30:00,21.12,21.14,21.11,21.14,147500.0,15.7482,15.7631,15.7408,15.7631,147500.0
2007-09-11 10:35:00,21.14,21.17,21.13,21.13,240100.0,15.7631,15.7855,15.7557,15.7557,240100.0
2007-09-11 10:40:00,21.13,21.16,21.12,21.15,136500.0,15.7557,15.7781,15.7482,15.7706,136500.0
2007-09-11 10:45:00,21.15,21.16,21.11,21.16,164800.0,15.7706,15.7781,15.7408,15.7781,164800.0
2007-09-11 10:50:00,21.16,21.17,21.15,21.15,62400.0,15.7781,15.7855,15.7706,15.7706,62400.0
2007-09-11 10:55:00,21.16,21.16,21.15,21.16,60400.0,15.7781,15.7781,15.7706,15.7781,60400.0
2007-09-11 11:00:00,21.16,21.16,21.12,21.12,135400.0,15.7781,15.7781,15.7482,15.7482,135400.0
2007-09-11 11:05:00,21.13,21.14,21.09,21.13,168500.0,15.7557,15.7631,15.7259,15.7557,168500.0
2007-09-11 11:10:00,21.13,21.18,21.13,21.17,193400.0,15.7557,15.793,15.7557,15.7855,193400.0
2007-09-11 11:15:00,21.17,21.17,21.11,21.13,88500.0,15.7855,15.7855,15.7408,15.7557,88500.0
2007-09-11 11:20:00,21.13,21.16,21.13,21.14,64400.0,15.7557,15.7781,15.7557,15.7631,64400.0
2007-09-11 11:25:00,21.14,21.14,21.11,21.12,100200.0,15.7631,15.7631,15.7408,15.7482,100200.0
2007-09-11 11:30:00,21.12,21.13,21.09,21.09,93400.0,15.7482,15.7557,15.7259,15.7259,93400.0
2007-09-11 11:35:00,21.1,21.1,21.04,21.04,129900.0,15.7333,15.7333,15.6886,15.6886,129900.0
2007-09-11 11:40:00,21.04,21.06,21.01,21.02,187900.0,15.6886,15.7035,15.6662,15.6737,187900.0
2007-09-11 11:45:00,21.01,21.02,21.0,21.0,82400.0,15.6662,15.6737,15.6588,15.6588,82400.0
2007-09-11 11:50:00,21.01,21.02,20.99,20.99,107000.0,15.6662,15.6737,15.6513,15.6513,107000.0
2007-09-11 11:55:00,20.99,21.01,20.97,20.99,157600.0,15.6513,15.6662,15.6364,15.6513,157600.0
2007-09-11 12:00:00,21.0,21.0,20.97,20.98,107900.0,15.6588,15.6588,15.6364,15.6438,107900.0
2007-09-11 12:05:00,20.98,21.0,20.96,20.96,164800.0,15.6438,15.6588,15.6289,15.6289,164800.0
2007-09-11 12:10:00,20.97,20.97,20.95,20.95,53400.0,15.6364,15.6364,15.6215,15.6215,53400.0
2007-09-11 12:15:00,20.95,20.97,20.93,20.97,169600.0,15.6215,15.6364,15.6066,15.6364,169600.0
2007-09-11 12:20:00,20.97,21.01,20.96,21.0,216300.0,15.6364,15.6662,15.6289,15.6588,216300.0
2007-09-11 12:25:00,21.0,21.03,20.98,21.02,144900.0,15.6588,15.6811,15.6438,15.6737,144900.0
2007-09-11 12:30:00,21.03,21.03,21.01,21.02,102800.0,15.6811,15.6811,15.6662,15.6737,102800.0
2007-09-11 12:35:00,21.03,21.08,21.03,21.07,102700.0,15.6811,15.7184,15.6811,15.7109,102700.0
2007-09-11 12:40:00,21.07,21.09,21.06,21.06,62800.0,15.7109,15.7259,15.7035,15.7035,62800.0
2007-09-11 12:45:00,21.06,21.08,21.06,21.06,40500.0,15.7035,15.7184,15.7035,15.7035,40500.0
2007-09-11 12:50:00,21.07,21.07,21.04,21.05,30300.0,15.7109,15.7109,15.6886,15.696,30300.0
2007-09-11 12:55:00,21.04,21.08,21.04,21.07,86600.0,15.6886,15.7184,15.6886,15.7109,86600.0
2007-09-11 13:00:00,21.08,21.09,21.06,21.07,108600.0,15.7184,15.7259,15.7035,15.7109,108600.0
2007-09-11 13:05:00,21.07,21.1,21.07,21.09,30900.0,15.7109,15.7333,15.7109,15.7259,30900.0
2007-09-11 13:10:00,21.09,21.1,21.06,21.06,76800.0,15.7259,15.7333,15.7035,15.7035,76800.0
2007-09-11 13:15:00,21.06,21.07,21.03,21.05,140600.0,15.7035,15.7109,15.6811,15.696,140600.0
2007-09-11 13:20:00,21.05,21.07,21.05,21.07,36600.0,15.696,15.7109,15.696,15.7109,36600.0
2007-09-11 13:25:00,21.07,21.07,21.05,21.06,27900.0,15.7109,15.7109,15.696,15.7035,27900.0
2007-09-11 13:30:00,21.07,21.09,21.05,21.09,110200.0,15.7109,15.7259,15.696,15.7259,110200.0
2007-09-11 13:35:00,21.09,21.1,21.08,21.09,56100.0,15.7259,15.7333,15.7184,15.7259,56100.0
2007-09-11 13:40:00,21.1,21.11,21.09,21.09,109800.0,15.7333,15.7408,15.7259,15.7259,109800.0
2007-09-11 13:45:00,21.09,21.14,21.06,21.14,394700.0,15.7259,15.7631,15.7035,15.7631,394700.0
2007-09-11 13:50:00,21.14,21.18,21.13,21.16,207700.0,15.7631,15.793,15.7557,15.7781,207700.0
2007-09-11 13:55:00,21.16,21.17,21.12,21.13,148100.0,15.7781,15.7855,15.7482,15.7557,148100.0
2007-09-11 14:00:00,21.13,21.2,21.12,21.2,207400.0,15.7557,15.8079,15.7482,15.8079,207400.0
2007-09-11 14:05:00,21.19,21.23,21.19,21.22,122600.0,15.8004,15.8303,15.8004,15.8228,122600.0
2007-09-11 14:10:00,21.22,21.23,21.19,21.19,110100.0,15.8228,15.8303,15.8004,15.8004,110100.0
2007-09-11 14:15:00,21.19,21.23,21.19,21.23,131600.0,15.8004,15.8303,15.8004,15.8303,131600.0
2007-09-11 14:20:00,21.22,21.23,21.18,21.19,157100.0,15.8228,15.8303,15.793,15.8004,157100.0
2007-09-11 14:25:00,21.18,21.21,21.17,21.19,142800.0,15.793,15.8153,15.7855,15.8004,142800.0
2007-09-11 14:30:00,21.2,21.21,21.18,21.19,62000.0,15.8079,15.8153,15.793,15.8004,62000.0
2007-09-11 14:35:00,21.18,21.19,21.14,21.17,348400.0,15.793,15.8004,15.7631,15.7855,348400.0
2007-09-11 14:40:00,21.18,21.18,21.13,21.15,259400.0,15.793,15.793,15.7557,15.7706,259400.0
2007-09-11 14:45:00,21.15,21.17,21.14,21.15,295700.0,15.7706,15.7855,15.7631,15.7706,295700.0
2007-09-11 14:50:00,21.15,21.15,21.11,21.13,203300.0,15.7706,15.7706,15.7408,15.7557,203300.0
2007-09-11 14:55:00,21.12,21.14,21.09,21.12,218800.0,15.7482,15.7631,15.7259,15.7482,218800.0
2007-09-11 15:00:00,21.12,21.12,21.06,21.06,210500.0,15.7482,15.7482,15.7035,15.7035,210500.0
2007-09-11 15:05:00,21.07,21.1,21.07,21.1,89400.0,15.7109,15.7333,15.7109,15.7333,89400.0
2007-09-11 15:10:00,21.11,21.14,21.11,21.13,43200.0,15.7408,15.7631,15.7408,15.7557,43200.0
2007-09-11 15:15:00,21.14,21.14,21.09,21.11,178600.0,15.7631,15.7631,15.7259,15.7408,178600.0
2007-09-11 15:20:00,21.1,21.1,21.05,21.06,180900.0,15.7333,15.7333,15.696,15.7035,180900.0
2007-09-11 15:25:00,21.05,21.07,21.05,21.06,280800.0,15.696,15.7109,15.696,15.7035,280800.0
2007-09-11 15:30:00,21.06,21.09,21.05,21.06,194700.0,15.7035,15.7259,15.696,15.7035,194700.0
2007-09-11 15:35:00,21.06,21.06,20.99,21.01,271500.0,15.7035,15.7035,15.6513,15.6662,271500.0
2007-09-11 15:40:00,21.02,21.02,20.92,20.93,331300.0,15.6737,15.6737,15.5991,15.6066,331300.0
2007-09-11 15:45:00,20.93,20.93,20.88,20.9,341100.0,15.6066,15.6066,15.5693,15.5842,341100.0
2007-09-11 15:50:00,20.91,20.97,20.9,20.96,354600.0,15.5916,15.6364,15.5842,15.6289,354600.0
2007-09-11 15:55:00,20.96,21.03,20.96,21.02,437000.0,15.6289,15.6811,15.6289,15.6737,437000.0
2007-09-12 09:30:00,20.98,21.0,20.86,20.87,573200.0,15.6438,15.6588,15.5544,15.5618,573200.0
2007-09-12 09:35:00,20.86,20.88,20.76,20.84,218800.0,15.5544,15.5693,15.4798,15.5394,218800.0
2007-09-12 09:40:00,20.84,20.88,20.82,20.86,273600.0,15.5394,15.5693,15.5245,15.5544,273600.0
2007-09-12 09:45:00,20.86,20.95,20.85,20.92,394700.0,15.5544,15.6215,15.5469,15.5991,394700.0
2007-09-12 09:50:00,20.91,20.93,20.82,20.82,408900.0,15.5916,15.6066,15.5245,15.5245,408900.0
2007-09-12 09:55:00,20.83,20.86,20.82,20.85,238500.0,15.532,15.5544,15.5245,15.5469,238500.0
2007-09-12 10:00:00,20.85,20.88,20.84,20.87,214400.0,15.5469,15.5693,15.5394,15.5618,214400.0
2007-09-12 10:05:00,20.87,20.92,20.87,20.88,247500.0,15.5618,15.5991,15.5618,15.5693,247500.0
2007-09-12 10:10:00,20.88,20.91,20.88,20.89,88100.0,15.5693,15.5916,15.5693,15.5767,88100.0
2007-09-12 10:15:00,20.89,20.9,20.86,20.87,186500.0,15.5767,15.5842,15.5544,15.5618,186500.0
2007-09-12 10:20:00,20.87,20.92,20.87,20.91,105600.0,15.5618,15.5991,15.5618,15.5916,105600.0
2007-09-12 10:25:00,20.9,20.92,20.9,20.9,209400.0,15.5842,15.5991,15.5842,15.5842,209400.0
2007-09-12 10:30:00,20.9,20.9,20.86,20.87,287900.0,15.5842,15.5842,15.5544,15.5618,287900.0
2007-09-12 10:35:00,20.87,20.92,20.85,20.92,189500.0,15.5618,15.5991,15.5469,15.5991,189500.0
2007-09-12 10:40:00,20.92,20.96,20.91,20.95,312700.0,15.5991,15.6289,15.5916,15.6215,312700.0
2007-09-12 10:45:00,20.96,20.99,20.95,20.97,203300.0,15.6289,15.6513,15.6215,15.6364,203300.0
2007-09-12 10:50:00,20.96,20.97,20.93,20.93,122400.0,15.6289,15.6364,15.6066,15.6066,122400.0
2007-09-12 10:55:00,20.93,20.94,20.9,20.91,147500.0,15.6066,15.614,15.5842,15.5916,147500.0
2007-09-12 11:00:00,20.91,20.91,20.89,20.9,95000.0,15.5916,15.5916,15.5767,15.5842,95000.0
2007-09-12 11:05:00,20.9,20.93,20.9,20.91,89800.0,15.5842,15.6066,15.5842,15.5916,89800.0
2007-09-12 11:10:00,20.92,20.96,20.91,20.96,111000.0,15.5991,15.6289,15.5916,15.6289,111000.0
2007-09-12 11:15:00,20.96,21.06,20.95,21.02,275100.0,15.6289,15.7035,15.6215,15.6737,275100.0
2007-09-12 11:20:00,21.02,21.02,20.98,21.0,321300.0,15.6737,15.6737,15.6438,15.6588,321300.0
2007-09-12 11:25:00,21.0,21.0,20.98,20.98,76400.0,15.6588,15.6588,15.6438,15.6438,76400.0
2007-09-12 11:30:00,20.99,21.01,20.98,20.98,167000.0,15.6513,15.6662,15.6438,15.6438,167000.0
2007-09-12 11:35:00,20.98,21.0,20.98,20.99,37300.0,15.6438,15.6588,15.6438,15.6513,37300.0
2007-09-12 11:40:00,20.99,21.02,20.98,21.02,146800.0,15.6513,15.6737,15.6438,15.6737,146800.0
2007-09-12 11:45:00,21.01,21.03,21.0,21.01,104700.0,15.6662,15.6811,15.6588,15.6662,104700.0
2007-09-12 11:50:00,21.02,21.05,21.01,21.05,164400.0,15.6737,15.696,15.6662,15.696,164400.0
2007-09-12 11:55:00,21.05,21.07,21.03,21.04,158300.0,15.696,15.7109,15.6811,15.6886,158300.0
2007-09-12 12:00:00,21.04,21.04,21.01,21.01,115400.0,15.6886,15.6886,15.6662,15.6662,115400.0
2007-09-12 12:05:00,21.01,21.05,21.01,21.04,126200.0,15.6662,15.696,15.6662,15.6886,126200.0
2007-09-12 12:10:00,21.04,21.06,21.03,21.05,91300.0,15.6886,15.7035,15.6811,15.696,91300.0
2007-09-12 12:15:00,21.06,21.07,21.02,21.02,319400.0,15.7035,15.7109,15.6737,15.6737,319400.0
2007-09-12 12:20:00,21.02,21.02,20.99,20.99,174900.0,15.6737,15.6737,15.6513,15.6513,174900.0
2007-09-12 12:25:00,20.98,21.0,20.95,20.97,150000.0,15.6438,15.6588,15.6215,15.6364,150000.0
2007-09-12 12:30:00,20.97,21.01,20.95,20.98,138300.0,15.6364,15.6662,15.6215,15.6438,138300.0
2007-09-12 12:35:00,20.98,21.0,20.97,20.99,72400.0,15.6438,15.6588,15.6364,15.6513,72400.0
2007-09-12 12:40:00,21.0,21.0,20.97,20.99,99700.0,15.6588,15.6588,15.6364,15.6513,99700.0
2007-09-12 12:45:00,20.99,21.03,20.99,21.02,60500.0,15.6513,15.6811,15.6513,15.6737,60500.0
2007-09-12 12:50:00,21.02,21.02,20.98,20.98,79500.0,15.6737,15.6737,15.6438,15.6438,79500.0
2007-09-12 12:55:00,20.99,20.99,20.98,20.98,21100.0,15.6513,15.6513,15.6438,15.6438,21100.0
2007-09-12 13:00:00,20.99,20.99,20.97,20.98,54600.0,15.6513,15.6513,15.6364,15.6438,54600.0
2007-09-12 13:05:00,20.98,20.98,20.94,20.95,129400.0,15.6438,15.6438,15.614,15.6215,129400.0
2007-09-12 13:10:00,20.95,20.97,20.94,20.96,122600.0,15.6215,15.6364,15.614,15.6289,122600.0
2007-09-12 13:15:00,20.97,21.0,20.97,20.98,132500.0,15.6364,15.6588,15.6364,15.6438,132500.0
2007-09-12 13:20:00,20.99,21.0,20.98,20.98,52500.0,15.6513,15.6588,15.6438,15.6438,52500.0
2007-09-12 13:25:00,20.98,21.02,20.97,21.0,320300.0,15.6438,15.6737,15.6364,15.6588,320300.0
2007-09-12 13:30:00,21.0,21.0,20.94,20.94,433400.0,15.6588,15.6588,15.614,15.614,433400.0
2007-09-12 13:35:00,20.94,20.98,20.92,20.97,282000.0,15.614,15.6438,15.5991,15.6364,282000.0
2007-09-12 13:40:00,20.97,20.98,20.96,20.96,102000.0,15.6364,15.6438,15.6289,15.6289,102000.0
2007-09-12 13:45:00,20.96,20.98,20.96,20.98,142300.0,15.6289,15.6438,15.6289,15.6438,142300.0
2007-09-12 13:50:00,20.97,21.01,20.97,20.99,113200.0,15.6364,15.6662,15.6364,15.6513,113200.0
2007-09-12 13:55:00,20.99,21.02,20.97,20.97,197200.0,15.6513,15.6737,15.6364,15.6364,197200.0
2007-09-12 14:00:00,20.97,20.98,20.95,20.95,134400.0,15.6364,15.6438,15.6215,15.6215,134400.0
2007-09-12 14:05:00,20.95,20.97,20.94,20.97,229500.0,15.6215,15.6364,15.614,15.6364,229500.0
2007-09-12 14:10:00,20.96,21.0,20.96,20.97,321400.0,15.6289,15.6588,15.6289,15.6364,321400.0
2007-09-12 14:15:00,20.97,21.0,20.96,20.97,236100.0,15.6364,15.6588,15.6289,15.6364,236100.0
2007-09-12 14:20:00,20.97,20.98,20.92,20.93,245500.0,15.6364,15.6438,15.5991,15.6066,245500.0
2007-09-12 14:25:00,20.93,20.94,20.87,20.89,287900.0,15.6066,15.614,15.5618,15.5767,287900.0
2007-09-12 14:30:00,20.89,20.9,20.86,20.87,259900.0,15.5767,15.5842,15.5544,15.5618,259900.0
2007-09-12 14:35:00,20.87,20.9,20.79,20.8,373400.0,15.5618,15.5842,15.5022,15.5096,373400.0
2007-09-12 14:40:00,20.79,20.83,20.78,20.8,234800.0,15.5022,15.532,15.4947,15.5096,234800.0
2007-09-12 14:45:00,20.8,20.81,20.75,20.76,389900.0,15.5096,15.5171,15.4723,15.4798,389900.0
2007-09-12 14:50:00,20.76,20.78,20.76,20.76,134700.0,15.4798,15.4947,15.4798,15.4798,134700.0
2007-09-12 14:55:00,20.76,20.79,20.75,20.78,322100.0,15.4798,15.5022,15.4723,15.4947,322100.0
2007-09-12 15:00:00,20.78,20.78,20.74,20.74,333200.0,15.4947,15.4947,15.4649,15.4649,333200.0
2007-09-12 15:05:00,20.74,20.75,20.7,20.71,275800.0,15.4649,15.4723,15.4351,15.4425,275800.0
2007-09-12 15:10:00,20.71,20.71,20.67,20.67,332600.0,15.4425,15.4425,15.4127,15.4127,332600.0
2007-09-12 15:15:00,20.67,20.67,20.61,20.61,371100.0,15.4127,15.4127,15.3679,15.3679,371100.0
2007-09-12 15:20:00,20.62,20.66,20.61,20.65,329800.0,15.3754,15.4052,15.3679,15.3978,329800.0
2007-09-12 15:25:00,20.65,20.68,20.64,20.64,251600.0,15.3978,15.4201,15.3903,15.3903,251600.0
2007-09-12 15:30:00,20.65,20.66,20.58,20.59,562800.0,15.3978,15.4052,15.3456,15.353,562800.0
2007-09-12 15:35:00,20.59,20.59,20.54,20.56,582000.0,15.353,15.353,15.3158,15.3307,582000.0
2007-09-12 15:40:00,20.56,20.57,20.54,20.55,347000.0,15.3307,15.3381,15.3158,15.3232,347000.0
2007-09-12 15:45:00,20.55,20.57,20.53,20.54,704500.0,15.3232,15.3381,15.3083,15.3158,704500.0
2007-09-12 15:50:00,20.54,20.57,20.54,20.55,606800.0,15.3158,15.3381,15.3158,15.3232,606800.0
2007-09-12 15:55:00,20.55,20.55,20.49,20.54,891100.0,15.3232,15.3232,15.2785,15.3158,891100.0
2007-09-13 09:30:00,20.87,20.88,20.61,20.66,386000.0,15.5618,15.5693,15.3679,15.4052,386000.0
2007-09-13 09:35:00,20.65,20.7,20.6,20.61,117300.0,15.3978,15.4351,15.3605,15.3679,117300.0
2007-09-13 09:40:00,20.61,20.66,20.51,20.51,290000.0,15.3679,15.4052,15.2934,15.2934,290000.0
2007-09-13 09:45:00,20.51,20.57,20.49,20.57,218400.0,15.2934,15.3381,15.2785,15.3381,218400.0
2007-09-13 09:50:00,20.57,20.67,20.55,20.65,278400.0,15.3381,15.4127,15.3232,15.3978,278400.0
2007-09-13 09:55:00,20.65,20.72,20.64,20.7,290000.0,15.3978,15.45,15.3903,15.4351,290000.0
2007-09-13 10:00:00,20.7,20.76,20.68,20.68,182000.0,15.4351,15.4798,15.4201,15.4201,182000.0
2007-09-13 10:05:00,20.68,20.74,20.66,20.69,245400.0,15.4201,15.4649,15.4052,15.4276,245400.0
2007-09-13 10:10:00,20.68,20.7,20.67,20.68,101400.0,15.4201,15.4351,15.4127,15.4201,101400.0
2007-09-13 10:15:00,20.68,20.74,20.68,20.73,152200.0,15.4201,15.4649,15.4201,15.4574,152200.0
2007-09-13 10:20:00,20.74,20.78,20.72,20.77,219300.0,15.4649,15.4947,15.45,15.4873,219300.0
2007-09-13 10:25:00,20.78,20.78,20.75,20.75,90600.0,15.4947,15.4947,15.4723,15.4723,90600.0
2007-09-13 10:30:00,20.76,20.8,20.75,20.78,203000.0,15.4798,15.5096,15.4723,15.4947,203000.0
2007-09-13 10:35:00,20.77,20.81,20.77,20.78,127400.0,15.4873,15.5171,15.4873,15.4947,127400.0
2007-09-13 10:40:00,20.78,20.79,20.76,20.76,70100.0,15.4947,15.5022,15.4798,15.4798,70100.0
2007-09-13 10:45:00,20.77,20.79,20.75,20.75,113500.0,15.4873,15.5022,15.4723,15.4723,113500.0
2007-09-13 10:50:00,20.76,20.79,20.75,20.78,75600.0,15.4798,15.5022,15.4723,15.4947,75600.0
2007-09-13 10:55:00,20.77,20.79,20.73,20.78,127500.0,15.4873,15.5022,15.4574,15.4947,127500.0
2007-09-13 11:00:00,20.78,20.81,20.77,20.79,159600.0,15.4947,15.5171,15.4873,15.5022,159600.0
2007-09-13 11:05:00,20.79,20.8,20.76,20.77,79100.0,15.5022,15.5096,15.4798,15.4873,79100.0
2007-09-13 11:10:00,20.77,20.78,20.73,20.76,177200.0,15.4873,15.4947,15.4574,15.4798,177200.0
2007-09-13 11:15:00,20.76,20.78,20.75,20.76,223500.0,15.4798,15.4947,15.4723,15.4798,223500.0
2007-09-13 11:20:00,20.77,20.79,20.77,20.79,51100.0,15.4873,15.5022,15.4873,15.5022,51100.0
2007-09-13 11:25:00,20.79,20.82,20.78,20.82,74300.0,15.5022,15.5245,15.4947,15.5245,74300.0
2007-09-13 11:30:00,20.82,20.84,20.81,20.83,109000.0,15.5245,15.5394,15.5171,15.532,109000.0
2007-09-13 11:35:00,20.84,20.84,20.83,20.83,81000.0,15.5394,15.5394,15.532,15.532,81000.0
2007-09-13 11:40:00,20.83,20.84,20.79,20.79,140700.0,15.532,15.5394,15.5022,15.5022,140700.0
2007-09-13 11:45:00,20.8,20.82,20.79,20.79,91500.0,15.5096,15.5245,15.5022,15.5022,91500.0
2007-09-13 11:50:00,20.79,20.79,20.78,20.78,39600.0,15.5022,15.5022,15.4947,15.4947,39600.0
2007-09-13 11:55:00,20.78,20.8,20.76,20.79,132200.0,15.4947,15.5096,15.4798,15.5022,132200.0
2007-09-13 12:00:00,20.8,20.81,20.79,20.8,66700.0,15.5096,15.5171,15.5022,15.5096,66700.0
2007-09-13 12:05:00,20.79,20.8,20.77,20.77,35400.0,15.5022,15.5096,15.4873,15.4873,35400.0
2007-09-13 12:10:00,20.77,20.77,20.75,20.76,73500.0,15.4873,15.4873,15.4723,15.4798,73500.0
2007-09-13 12:15:00,20.75,20.79,20.74,20.77,276500.0,15.4723,15.5022,15.4649,15.4873,276500.0
2007-09-13 12:20:00,20.77,20.78,20.77,20.77,35800.0,15.4873,15.4947,15.4873,15.4873,35800.0
2007-09-13 12:25:00,20.78,20.78,20.73,20.76,142200.0,15.4947,15.4947,15.4574,15.4798,142200.0
2007-09-13 12:30:00,20.76,20.77,20.73,20.75,145800.0,15.4798,15.4873,15.4574,15.4723,145800.0
2007-09-13 12:35:00,20.75,20.76,20.74,20.74,26500.0,15.4723,15.4798,15.4649,15.4649,26500.0
2007-09-13 12:40:00,20.74,20.74,20.73,20.73,142700.0,15.4649,15.4649,15.4574,15.4574,142700.0
2007-09-13 12:45:00,20.74,20.74,20.72,20.72,150300.0,15.4649,15.4649,15.45,15.45,150300.0
2007-09-13 12:50:00,20.73,20.73,20.71,20.71,48400.0,15.4574,15.4574,15.4425,15.4425,48400.0
2007-09-13 12:55:00,20.71,20.72,20.7,20.72,105800.0,15.4425,15.45,15.4351,15.45,105800.0
2007-09-13 13:00:00,20.72,20.74,20.71,20.74,217500.0,15.45,15.4649,15.4425,15.4649,217500.0
2007-09-13 13:05:00,20.74,20.78,20.73,20.77,246200.0,15.4649,15.4947,15.4574,15.4873,246200.0
2007-09-13 13:10:00,20.78,20.8,20.78,20.8,167100.0,15.4947,15.5096,15.4947,15.5096,167100.0
2007-09-13 13:15:00,20.8,20.81,20.79,20.8,92200.0,15.5096,15.5171,15.5022,15.5096,92200.0
2007-09-13 13:20:00,20.8,20.85,20.8,20.85,297600.0,15.5096,15.5469,15.5096,15.5469,297600.0
2007-09-13 13:25:00,20.85,20.87,20.84,20.84,163200.0,15.5469,15.5618,15.5394,15.5394,163200.0
2007-09-13 13:30:00,20.84,20.85,20.81,20.83,183900.0,15.5394,15.5469,15.5171,15.532,183900.0
2007-09-13 13:35:00,20.83,20.84,20.81,20.82,93500.0,15.532,15.5394,15.5171,15.5245,93500.0
2007-09-13 13:40:00,20.81,20.82,20.79,20.82,101500.0,15.5171,15.5245,15.5022,15.5245,101500.0
2007-09-13 13:45:00,20.81,20.86,20.81,20.85,117500.0,15.5171,15.5544,15.5171,15.5469,117500.0
2007-09-13 13:50:00,20.86,20.86,20.78,20.78,170000.0,15.5544,15.5544,15.4947,15.4947,170000.0
2007-09-13 13:55:00,20.79,20.79,20.76,20.76,95700.0,15.5022,15.5022,15.4798,15.4798,95700.0
2007-09-13 14:00:00,20.76,20.77,20.75,20.77,87100.0,15.4798,15.4873,15.4723,15.4873,87100.0
2007-09-13 14:05:00,20.76,20.77,20.74,20.75,64100.0,15.4798,15.4873,15.4649,15.4723,64100.0
2007-09-13 14:10:00,20.75,20.75,20.74,20.74,109700.0,15.4723,15.4723,15.4649,15.4649,109700.0
2007-09-13 14:15:00,20.74,20.75,20.72,20.72,84400.0,15.4649,15.4723,15.45,15.45,84400.0
2007-09-13 14:20:00,20.72,20.74,20.71,20.74,139900.0,15.45,15.4649,15.4425,15.4649,139900.0
2007-09-13 14:25:00,20.74,20.76,20.71,20.71,143000.0,15.4649,15.4798,15.4425,15.4425,143000.0
2007-09-13 14:30:00,20.71,20.76,20.71,20.75,261900.0,15.4425,15.4798,15.4425,15.4723,261900.0
2007-09-13 14:35:00,20.75,20.76,20.72,20.75,190200.0,15.4723,15.4798,15.45,15.4723,190200.0
2007-09-13 14:40:00,20.74,20.75,20.73,20.75,86200.0,15.4649,15.4723,15.4574,15.4723,86200.0
2007-09-13 14:45:00,20.75,20.75,20.7,20.71,187100.0,15.4723,15.4723,15.4351,15.4425,187100.0
2007-09-13 14:50:00,20.71,20.72,20.71,20.71,23500.0,15.4425,15.45,15.4425,15.4425,23500.0
2007-09-13 14:55:00,20.71,20.72,20.68,20.71,207600.0,15.4425,15.45,15.4201,15.4425,207600.0
2007-09-13 15:00:00,20.72,20.73,20.71,20.72,142400.0,15.45,15.4574,15.4425,15.45,142400.0
2007-09-13 15:05:00,20.72,20.75,20.72,20.74,137400.0,15.45,15.4723,15.45,15.4649,137400.0
2007-09-13 15:10:00,20.74,20.75,20.72,20.72,133700.0,15.4649,15.4723,15.45,15.45,133700.0
2007-09-13 15:15:00,20.73,20.73,20.69,20.69,141700.0,15.4574,15.4574,15.4276,15.4276,141700.0
2007-09-13 15:20:00,20.69,20.72,20.67,20.69,277200.0,15.4276,15.45,15.4127,15.4276,277200.0
2007-09-13 15:25:00,20.68,20.7,20.68,20.69,154200.0,15.4201,15.4351,15.4201,15.4276,154200.0
2007-09-13 15:30:00,20.69,20.71,20.67,20.7,253400.0,15.4276,15.4425,15.4127,15.4351,253400.0
2007-09-13 15:35:00,20.69,20.72,20.69,20.71,194000.0,15.4276,15.45,15.4276,15.4425,194000.0
2007-09-13 15:40:00,20.71,20.73,20.65,20.66,309600.0,15.4425,15.4574,15.3978,15.4052,309600.0
2007-09-13 15:45:00,20.66,20.67,20.56,20.57,486500.0,15.4052,15.4127,15.3307,15.3381,486500.0
2007-09-13 15:50:00,20.58,20.61,20.55,20.55,532100.0,15.3456,15.3679,15.3232,15.3232,532100.0
2007-09-13 15:55:00,20.56,20.57,20.53,20.54,929100.0,15.3307,15.3381,15.3083,15.3158,929100.0
2007-09-14 09:30:00,20.37,20.5,20.3,20.47,421400.0,15.189,15.2859,15.1368,15.2636,421400.0
2007-09-14 09:35:00,20.47,20.48,20.39,20.45,253600.0,15.2636,15.271,15.2039,15.2486,253600.0
2007-09-14 09:40:00,20.45,20.5,20.42,20.49,168900.0,15.2486,15.2859,15.2263,15.2785,168900.0
2007-09-14 09:45:00,20.49,20.52,20.46,20.47,201700.0,15.2785,15.3008,15.2561,15.2636,201700.0
2007-09-14 09:50:00,20.46,20.5,20.42,20.42,133700.0,15.2561,15.2859,15.2263,15.2263,133700.0
2007-09-14 09:55:00,20.43,20.44,20.35,20.38,143300.0,15.2337,15.2412,15.1741,15.1964,143300.0
2007-09-14 10:00:00,20.4,20.41,20.33,20.34,287700.0,15.2114,15.2188,15.1592,15.1666,287700.0
2007-09-14 10:05:00,20.35,20.45,20.34,20.45,149700.0,15.1741,15.2486,15.1666,15.2486,149700.0
2007-09-14 10:10:00,20.44,20.44,20.42,20.42,43900.0,15.2412,15.2412,15.2263,15.2263,43900.0
2007-09-14 10:15:00,20.43,20.49,20.41,20.49,299800.0,15.2337,15.2785,15.2188,15.2785,299800.0
2007-09-14 10:20:00,20.49,20.52,20.49,20.5,662200.0,15.2785,15.3008,15.2785,15.2859,662200.0
2007-09-14 10:25:00,20.5,20.51,20.48,20.49,121600.0,15.2859,15.2934,15.271,15.2785,121600.0
2007-09-14 10:30:00,20.5,20.5,20.49,20.49,100800.0,15.2859,15.2859,15.2785,15.2785,100800.0
2007-09-14 10:35:00,20.5,20.5,20.48,20.49,117100.0,15.2859,15.2859,15.271,15.2785,117100.0
2007-09-14 10:40:00,20.49,20.51,20.48,20.49,501000.0,15.2785,15.2934,15.271,15.2785,501000.0
2007-09-14 10:45:00,20.49,20.5,20.48,20.49,83800.0,15.2785,15.2859,15.271,15.2785,83800.0
2007-09-14 10:50:00,20.48,20.48,20.46,20.46,123300.0,15.271,15.271,15.2561,15.2561,123300.0
2007-09-14 10:55:00,20.46,20.47,20.43,20.43,148900.0,15.2561,15.2636,15.2337,15.2337,148900.0
2007-09-14 11:00:00,20.44,20.44,20.42,20.43,48700.0,15.2412,15.2412,15.2263,15.2337,48700.0
2007-09-14 11:05:00,20.43,20.44,20.42,20.42,80200.0,15.2337,15.2412,15.2263,15.2263,80200.0
2007-09-14 11:10:00,20.43,20.43,20.39,20.41,176000.0,15.2337,15.2337,15.2039,15.2188,176000.0
2007-09-14 11:15:00,20.41,20.47,20.41,20.43,299400.0,15.2188,15.2636,15.2188,15.2337,299400.0
2007-09-14 11:20:00,20.44,20.44,20.4,20.41,135400.0,15.2412,15.2412,15.2114,15.2188,135400.0
2007-09-14 11:25:00,20.41,20.46,20.4,20.45,91600.0,15.2188,15.2561,15.2114,15.2486,91600.0
2007-09-14 11:30:00,20.44,20.45,20.42,20.42,33700.0,15.2412,15.2486,15.2263,15.2263,33700.0
2007-09-14 11:35:00,20.42,20.43,20.41,20.41,45900.0,15.2263,15.2337,15.2188,15.2188,45900.0
2007-09-14 11:40:00,20.42,20.46,20.4,20.44,102800.0,15.2263,15.2561,15.2114,15.2412,102800.0
2007-09-14 11:45:00,20.44,20.45,20.43,20.44,48800.0,15.2412,15.2486,15.2337,15.2412,48800.0
2007-09-14 11:50:00,20.45,20.51,20.44,20.5,190400.0,15.2486,15.2934,15.2412,15.2859,190400.0
2007-09-14 11:55:00,20.5,20.53,20.5,20.52,305400.0,15.2859,15.3083,15.2859,15.3008,305400.0
2007-09-14 12:00:00,20.52,20.53,20.52,20.52,69800.0,15.3008,15.3083,15.3008,15.3008,69800.0
2007-09-14 12:05:00,20.53,20.53,20.51,20.52,134000.0,15.3083,15.3083,15.2934,15.3008,134000.0
2007-09-14 12:10:00,20.51,20.52,20.5,20.5,34000.0,15.2934,15.3008,15.2859,15.2859,34000.0
2007-09-14 12:15:00,20.49,20.5,20.48,20.48,170200.0,15.2785,15.2859,15.271,15.271,170200.0
2007-09-14 12:20:00,20.48,20.5,20.48,20.49,55900.0,15.271,15.2859,15.271,15.2785,55900.0
2007-09-14 12:25:00,20.48,20.49,20.47,20.48,29400.0,15.271,15.2785,15.2636,15.271,29400.0
2007-09-14 12:30:00,20.48,20.48,20.46,20.46,71200.0,15.271,15.271,15.2561,15.2561,71200.0
2007-09-14 12:35:00,20.46,20.47,20.46,20.47,5800.0,15.2561,15.2636,15.2561,15.2636,5800.0
2007-09-14 12:40:00,20.47,20.49,20.47,20.47,62000.0,15.2636,15.2785,15.2636,15.2636,62000.0
2007-09-14 12:45:00,20.47,20.47,20.41,20.42,95000.0,15.2636,15.2636,15.2188,15.2263,95000.0
2007-09-14 12:50:00,20.42,20.44,20.41,20.44,87200.0,15.2263,15.2412,15.2188,15.2412,87200.0
2007-09-14 12:55:00,20.44,20.45,20.41,20.44,94800.0,15.2412,15.2486,15.2188,15.2412,94800.0
2007-09-14 13:00:00,20.44,20.44,20.39,20.4,203900.0,15.2412,15.2412,15.2039,15.2114,203900.0
2007-09-14 13:05:00,20.4,20.42,20.39,20.39,81000.0,15.2114,15.2263,15.2039,15.2039,81000.0
2007-09-14 13:10:00,20.4,20.45,20.4,20.44,38400.0,15.2114,15.2486,15.2114,15.2412,38400.0
2007-09-14 13:15:00,20.45,20.45,20.42,20.43,76600.0,15.2486,15.2486,15.2263,15.2337,76600.0
2007-09-14 13:20:00,20.44,20.48,20.43,20.47,86600.0,15.2412,15.271,15.2337,15.2636,86600.0
2007-09-14 13:25:00,20.48,20.51,20.47,20.5,72600.0,15.271,15.2934,15.2636,15.2859,72600.0
2007-09-14 13:30:00,20.5,20.5,20.47,20.47,43500.0,15.2859,15.2859,15.2636,15.2636,43500.0
2007-09-14 13:35:00,20.47,20.49,20.44,20.49,141700.0,15.2636,15.2785,15.2412,15.2785,141700.0
2007-09-14 13:40:00,20.48,20.49,20.48,20.48,28200.0,15.271,15.2785,15.271,15.271,28200.0
2007-09-14 13:45:00,20.49,20.51,20.48,20.51,70100.0,15.2785,15.2934,15.271,15.2934,70100.0
2007-09-14 13:50:00,20.51,20.53,20.5,20.51,211100.0,15.2934,15.3083,15.2859,15.2934,211100.0
2007-09-14 13:55:00,20.51,20.55,20.51,20.54,113800.0,15.2934,15.3232,15.2934,15.3158,113800.0
2007-09-14 14:00:00,20.54,20.56,20.49,20.5,297000.0,15.3158,15.3307,15.2785,15.2859,297000.0
2007-09-14 14:05:00,20.51,20.51,20.48,20.48,140200.0,15.2934,15.2934,15.271,15.271,140200.0
2007-09-14 14:10:00,20.48,20.5,20.48,20.49,38300.0,15.271,15.2859,15.271,15.2785,38300.0
2007-09-14 14:15:00,20.49,20.51,20.48,20.5,162300.0,15.2785,15.2934,15.271,15.2859,162300.0
2007-09-14 14:20:00,20.5,20.51,20.49,20.49,60900.0,15.2859,15.2934,15.2785,15.2785,60900.0
2007-09-14 14:25:00,20.49,20.51,20.49,20.5,49600.0,15.2785,15.2934,15.2785,15.2859,49600.0
2007-09-14 14:30:00,20.5,20.52,20.49,20.5,87900.0,15.2859,15.3008,15.2785,15.2859,87900.0
2007-09-14 14:35:00,20.51,20.51,20.49,20.49,54300.0,15.2934,15.2934,15.2785,15.2785,54300.0
2007-09-14 14:40:00,20.5,20.51,20.48,20.48,145900.0,15.2859,15.2934,15.271,15.271,145900.0
2007-09-14 14:45:00,20.48,20.49,20.46,20.48,111500.0,15.271,15.2785,15.2561,15.271,111500.0
2007-09-14 14:50:00,20.47,20.48,20.46,20.46,160200.0,15.2636,15.271,15.2561,15.2561,160200.0
2007-09-14 14:55:00,20.46,20.46,20.42,20.45,191300.0,15.2561,15.2561,15.2263,15.2486,191300.0
2007-09-14 15:00:00,20.45,20.45,20.43,20.45,144500.0,15.2486,15.2486,15.2337,15.2486,144500.0
2007-09-14 15:05:00,20.46,20.46,20.43,20.44,200400.0,15.2561,15.2561,15.2337,15.2412,200400.0
2007-09-14 15:10:00,20.44,20.45,20.4,20.42,252800.0,15.2412,15.2486,15.2114,15.2263,252800.0
2007-09-14 15:15:00,20.42,20.43,20.39,20.4,364600.0,15.2263,15.2337,15.2039,15.2114,364600.0
2007-09-14 15:20:00,20.4,20.4,20.37,20.38,424300.0,15.2114,15.2114,15.189,15.1964,424300.0
2007-09-14 15:25:00,20.38,20.38,20.35,20.36,176300.0,15.1964,15.1964,15.1741,15.1815,176300.0
2007-09-14 15:30:00,20.36,20.39,20.36,20.39,258900.0,15.1815,15.2039,15.1815,15.2039,258900.0
2007-09-14 15:35:00,20.39,20.4,20.29,20.33,986200.0,15.2039,15.2114,15.1293,15.1592,986200.0
2007-09-14 15:40:00,20.33,20.34,20.33,20.33,244000.0,15.1592,15.1666,15.1592,15.1592,244000.0
2007-09-14 15:45:00,20.33,20.34,20.3,20.31,469100.0,15.1592,15.1666,15.1368,15.1442,469100.0
2007-09-14 15:50:00,20.32,20.34,20.31,20.34,689800.0,15.1517,15.1666,15.1442,15.1666,689800.0
2007-09-14 15:55:00,20.33,20.35,20.31,20.31,722100.0,15.1592,15.1741,15.1442,15.1442,722100.0
2007-09-17 09:30:00,20.24,20.24,20.14,20.16,414000.0,15.0921,15.0921,15.0175,15.0324,414000.0
2007-09-17 09:35:00,20.15,20.21,20.12,20.16,321900.0,15.0249,15.0697,15.0026,15.0324,321900.0
2007-09-17 09:40:00,20.16,20.19,20.1,20.14,212500.0,15.0324,15.0548,14.9877,15.0175,212500.0
2007-09-17 09:45:00,20.14,20.15,20.11,20.14,125700.0,15.0175,15.0249,14.9951,15.0175,125700.0
2007-09-17 09:50:00,20.14,20.14,20.06,20.07,302100.0,15.0175,15.0175,14.9578,14.9653,302100.0
2007-09-17 09:55:00,20.06,20.1,20.06,20.1,155500.0,14.9578,14.9877,14.9578,14.9877,155500.0
2007-09-17 10:00:00,20.1,20.15,20.1,20.14,214200.0,14.9877,15.0249,14.9877,15.0175,214200.0
2007-09-17 10:05:00,20.13,20.13,20.06,20.07,135500.0,15.01,15.01,14.9578,14.9653,135500.0
2007-09-17 10:10:00,20.07,20.08,20.04,20.07,145900.0,14.9653,14.9727,14.9429,14.9653,145900.0
2007-09-17 10:15:00,20.07,20.12,20.06,20.09,239900.0,14.9653,15.0026,14.9578,14.9802,239900.0
2007-09-17 10:20:00,20.09,20.09,20.07,20.08,128100.0,14.9802,14.9802,14.9653,14.9727,128100.0
2007-09-17 10:25:00,20.08,20.12,20.07,20.1,152800.0,14.9727,15.0026,14.9653,14.9877,152800.0
2007-09-17 10:30:00,20.1,20.1,20.05,20.07,268600.0,14.9877,14.9877,14.9504,14.9653,268600.0
2007-09-17 10:35:00,20.07,20.12,20.06,20.12,129700.0,14.9653,15.0026,14.9578,15.0026,129700.0
2007-09-17 10:40:00,20.12,20.16,20.12,20.16,101500.0,15.0026,15.0324,15.0026,15.0324,101500.0
2007-09-17 10:45:00,20.16,20.17,20.15,20.17,133100.0,15.0324,15.0399,15.0249,15.0399,133100.0
2007-09-17 10:50:00,20.17,20.17,20.13,20.14,251900.0,15.0399,15.0399,15.01,15.0175,251900.0
2007-09-17 10:55:00,20.14,20.15,20.12,20.15,104100.0,15.0175,15.0249,15.0026,15.0249,104100.0
2007-09-17 11:00:00,20.15,20.22,20.15,20.21,297700.0,15.0249,15.0771,15.0249,15.0697,297700.0
2007-09-17 11:05:00,20.21,20.22,20.19,20.2,179400.0,15.0697,15.0771,15.0548,15.0622,179400.0
2007-09-17 11:10:00,20.2,20.2,20.15,20.15,108200.0,15.0622,15.0622,15.0249,15.0249,108200.0
2007-09-17 11:15:00,20.15,20.16,20.13,20.14,81200.0,15.0249,15.0324,15.01,15.0175,81200.0
2007-09-17 11:20:00,20.13,20.17,20.13,20.16,136300.0,15.01,15.0399,15.01,15.0324,136300.0
2007-09-17 11:25:00,20.16,20.17,20.15,20.16,47300.0,15.0324,15.0399,15.0249,15.0324,47300.0
2007-09-17 11:30:00,20.15,20.16,20.14,20.16,51900.0,15.0249,15.0324,15.0175,15.0324,51900.0
2007-09-17 11:35:00,20.16,20.19,20.16,20.19,50800.0,15.0324,15.0548,15.0324,15.0548,50800.0
2007-09-17 11:40:00,20.18,20.2,20.18,20.19,47500.0,15.0473,15.0622,15.0473,15.0548,47500.0
2007-09-17 11:45:00,20.2,20.21,20.19,20.21,53500.0,15.0622,15.0697,15.0548,15.0697,53500.0
2007-09-17 11:50:00,20.2,20.23,20.2,20.23,118200.0,15.0622,15.0846,15.0622,15.0846,118200.0
2007-09-17 11:55:00,20.23,20.23,20.21,20.23,52700.0,15.0846,15.0846,15.0697,15.0846,52700.0
2007-09-17 12:00:00,20.23,20.25,20.22,20.25,66800.0,15.0846,15.0995,15.0771,15.0995,66800.0
2007-09-17 12:05:00,20.25,20.25,20.22,20.24,102200.0,15.0995,15.0995,15.0771,15.0921,102200.0
2007-09-17 12:10:00,20.23,20.25,20.23,20.25,43500.0,15.0846,15.0995,15.0846,15.0995,43500.0
2007-09-17 12:15:00,20.25,20.26,20.23,20.24,125900.0,15.0995,15.107,15.0846,15.0921,125900.0
2007-09-17 12:20:00,20.24,20.24,20.21,20.22,120500.0,15.0921,15.0921,15.0697,15.0771,120500.0
2007-09-17 12:25:00,20.21,20.25,20.21,20.24,108700.0,15.0697,15.0995,15.0697,15.0921,108700.0
2007-09-17 12:30:00,20.25,20.26,20.24,20.26,57500.0,15.0995,15.107,15.0921,15.107,57500.0
2007-09-17 12:35:00,20.26,20.28,20.25,20.28,91400.0,15.107,15.1219,15.0995,15.1219,91400.0
2007-09-17 12:40:00,20.28,20.28,20.27,20.27,43800.0,15.1219,15.1219,15.1144,15.1144,43800.0
2007-09-17 12:45:00,20.27,20.3,20.27,20.3,33300.0,15.1144,15.1368,15.1144,15.1368,33300.0
2007-09-17 12:50:00,20.29,20.3,20.29,20.29,58300.0,15.1293,15.1368,15.1293,15.1293,58300.0
2007-09-17 12:55:00,20.3,20.34,20.29,20.34,126200.0,15.1368,15.1666,15.1293,15.1666,126200.0
2007-09-17 13:00:00,20.34,20.36,20.33,20.36,160600.0,15.1666,15.1815,15.1592,15.1815,160600.0
2007-09-17 13:05:00,20.36,20.4,20.35,20.38,232200.0,15.1815,15.2114,15.1741,15.1964,232200.0
2007-09-17 13:10:00,20.38,20.43,20.37,20.43,217900.0,15.1964,15.2337,15.189,15.2337,217900.0
2007-09-17 13:15:00,20.43,20.44,20.4,20.41,113100.0,15.2337,15.2412,15.2114,15.2188,113100.0
2007-09-17 13:20:00,20.41,20.41,20.39,20.4,87600.0,15.2188,15.2188,15.2039,15.2114,87600.0
2007-09-17 13:25:00,20.4,20.41,20.4,20.41,60100.0,15.2114,15.2188,15.2114,15.2188,60100.0
2007-09-17 13:30:00,20.4,20.41,20.38,20.38,98300.0,15.2114,15.2188,15.1964,15.1964,98300.0
2007-09-17 13:35:00,20.38,20.39,20.36,20.36,129800.0,15.1964,15.2039,15.1815,15.1815,129800.0
2007-09-17 13:40:00,20.37,20.37,20.36,20.36,80500.0,15.189,15.189,15.1815,15.1815,80500.0
2007-09-17 13:45:00,20.36,20.37,20.36,20.37,58600.0,15.1815,15.189,15.1815,15.189,58600.0
2007-09-17 13:50:00,20.36,20.37,20.36,20.36,31700.0,15.1815,15.189,15.1815,15.1815,31700.0
2007-09-17 13:55:00,20.36,20.37,20.34,20.35,66900.0,15.1815,15.189,15.1666,15.1741,66900.0
2007-09-17 14:00:00,20.34,20.35,20.34,20.35,52100.0,15.1666,15.1741,15.1666,15.1741,52100.0
2007-09-17 14:05:00,20.35,20.36,20.33,20.35,162600.0,15.1741,15.1815,15.1592,15.1741,162600.0
2007-09-17 14:10:00,20.35,20.38,20.35,20.37,45800.0,15.1741,15.1964,15.1741,15.189,45800.0
2007-09-17 14:15:00,20.38,20.38,20.35,20.36,131700.0,15.1964,15.1964,15.1741,15.1815,131700.0
2007-09-17 14:20:00,20.36,20.37,20.34,20.35,105800.0,15.1815,15.189,15.1666,15.1741,105800.0
2007-09-17 14:25:00,20.35,20.39,20.34,20.38,296200.0,15.1741,15.2039,15.1666,15.1964,296200.0
2007-09-17 14:30:00,20.37,20.38,20.35,20.37,171500.0,15.189,15.1964,15.1741,15.189,171500.0
2007-09-17 14:35:00,20.37,20.37,20.36,20.36,32300.0,15.189,15.189,15.1815,15.1815,32300.0
2007-09-17 14:40:00,20.36,20.37,20.34,20.34,62400.0,15.1815,15.189,15.1666,15.1666,62400.0
2007-09-17 14:45:00,20.34,20.37,20.34,20.35,190200.0,15.1666,15.189,15.1666,15.1741,190200.0
2007-09-17 14:50:00,20.34,20.35,20.34,20.34,18600.0,15.1666,15.1741,15.1666,15.1666,18600.0
2007-09-17 14:55:00,20.35,20.35,20.34,20.35,21900.0,15.1741,15.1741,15.1666,15.1741,21900.0
2007-09-17 15:00:00,20.35,20.35,20.32,20.34,83400.0,15.1741,15.1741,15.1517,15.1666,83400.0
2007-09-17 15:05:00,20.33,20.36,20.33,20.36,50100.0,15.1592,15.1815,15.1592,15.1815,50100.0
2007-09-17 15:10:00,20.36,20.42,20.36,20.42,171000.0,15.1815,15.2263,15.1815,15.2263,171000.0
2007-09-17 15:15:00,20.41,20.43,20.39,20.41,352900.0,15.2188,15.2337,15.2039,15.2188,352900.0
2007-09-17 15:20:00,20.4,20.42,20.39,20.42,186800.0,15.2114,15.2263,15.2039,15.2263,186800.0
2007-09-17 15:25:00,20.42,20.43,20.37,20.38,120600.0,15.2263,15.2337,15.189,15.1964,120600.0
2007-09-17 15:30:00,20.37,20.37,20.34,20.35,190200.0,15.189,15.189,15.1666,15.1741,190200.0
2007-09-17 15:35:00,20.35,20.36,20.32,20.32,104700.0,15.1741,15.1815,15.1517,15.1517,104700.0
2007-09-17 15:40:00,20.32,20.33,20.31,20.32,146300.0,15.1517,15.1592,15.1442,15.1517,146300.0
2007-09-17 15:45:00,20.33,20.34,20.31,20.33,124100.0,15.1592,15.1666,15.1442,15.1592,124100.0
2007-09-17 15:50:00,20.33,20.33,20.31,20.33,131300.0,15.1592,15.1592,15.1442,15.1592,131300.0
2007-09-17 15:55:00,20.33,20.34,20.31,20.32,350900.0,15.1592,15.1666,15.1442,15.1517,350900.0
2007-09-18 09:30:00,20.5,20.62,20.42,20.6,343500.0,15.2859,15.3754,15.2263,15.3605,343500.0
2007-09-18 09:35:00,20.6,20.61,20.52,20.56,228400.0,15.3605,15.3679,15.3008,15.3307,228400.0
2007-09-18 09:40:00,20.55,20.57,20.51,20.52,120500.0,15.3232,15.3381,15.2934,15.3008,120500.0
2007-09-18 09:45:00,20.51,20.55,20.49,20.49,121200.0,15.2934,15.3232,15.2785,15.2785,121200.0
2007-09-18 09:50:00,20.49,20.49,20.45,20.48,92900.0,15.2785,15.2785,15.2486,15.271,92900.0
2007-09-18 09:55:00,20.48,20.52,20.48,20.51,120100.0,15.271,15.3008,15.271,15.2934,120100.0
2007-09-18 10:00:00,20.51,20.54,20.5,20.54,160800.0,15.2934,15.3158,15.2859,15.3158,160800.0
2007-09-18 10:05:00,20.54,20.55,20.53,20.55,171800.0,15.3158,15.3232,15.3083,15.3232,171800.0
2007-09-18 10:10:00,20.55,20.55,20.53,20.54,167800.0,15.3232,15.3232,15.3083,15.3158,167800.0
2007-09-18 10:15:00,20.54,20.55,20.53,20.53,120300.0,15.3158,15.3232,15.3083,15.3083,120300.0
2007-09-18 10:20:00,20.54,20.55,20.53,20.54,84000.0,15.3158,15.3232,15.3083,15.3158,84000.0
2007-09-18 10:25:00,20.55,20.58,20.54,20.58,83100.0,15.3232,15.3456,15.3158,15.3456,83100.0
2007-09-18 10:30:00,20.58,20.61,20.57,20.57,122100.0,15.3456,15.3679,15.3381,15.3381,122100.0
2007-09-18 10:35:00,20.57,20.58,20.54,20.55,64000.0,15.3381,15.3456,15.3158,15.3232,64000.0
2007-09-18 10:40:00,20.54,20.56,20.54,20.55,87200.0,15.3158,15.3307,15.3158,15.3232,87200.0
2007-09-18 10:45:00,20.55,20.58,20.54,20.57,63600.0,15.3232,15.3456,15.3158,15.3381,63600.0
2007-09-18 10:50:00,20.57,20.58,20.57,20.57,50000.0,15.3381,15.3456,15.3381,15.3381,50000.0
2007-09-18 10:55:00,20.58,20.58,20.56,20.57,61800.0,15.3456,15.3456,15.3307,15.3381,61800.0
2007-09-18 11:00:00,20.58,20.61,20.55,20.61,195800.0,15.3456,15.3679,15.3232,15.3679,195800.0
2007-09-18 11:05:00,20.61,20.62,20.58,20.59,107700.0,15.3679,15.3754,15.3456,15.353,107700.0
2007-09-18 11:10:00,20.6,20.6,20.59,20.6,60900.0,15.3605,15.3605,15.353,15.3605,60900.0
2007-09-18 11:15:00,20.6,20.6,20.53,20.54,212900.0,15.3605,15.3605,15.3083,15.3158,212900.0
2007-09-18 11:20:00,20.54,20.55,20.53,20.54,133700.0,15.3158,15.3232,15.3083,15.3158,133700.0
2007-09-18 11:25:00,20.54,20.56,20.54,20.54,33700.0,15.3158,15.3307,15.3158,15.3158,33700.0
2007-09-18 11:30:00,20.54,20.55,20.54,20.54,38300.0,15.3158,15.3232,15.3158,15.3158,38300.0
2007-09-18 11:35:00,20.54,20.55,20.53,20.53,40400.0,15.3158,15.3232,15.3083,15.3083,40400.0
2007-09-18 11:40:00,20.53,20.54,20.53,20.53,57400.0,15.3083,15.3158,15.3083,15.3083,57400.0
2007-09-18 11:45:00,20.53,20.54,20.53,20.53,97800.0,15.3083,15.3158,15.3083,15.3083,97800.0
2007-09-18 11:50:00,20.54,20.54,20.53,20.53,24900.0,15.3158,15.3158,15.3083,15.3083,24900.0
2007-09-18 11:55:00,20.53,20.54,20.53,20.53,19700.0,15.3083,15.3158,15.3083,15.3083,19700.0
2007-09-18 12:00:00,20.54,20.54,20.53,20.53,61100.0,15.3158,15.3158,15.3083,15.3083,61100.0
2007-09-18 12:05:00,20.54,20.54,20.5,20.5,136100.0,15.3158,15.3158,15.2859,15.2859,136100.0
2007-09-18 12:10:00,20.5,20.51,20.49,20.49,104400.0,15.2859,15.2934,15.2785,15.2785,104400.0
2007-09-18 12:15:00,20.49,20.5,20.49,20.5,42800.0,15.2785,15.2859,15.2785,15.2859,42800.0
2007-09-18 12:20:00,20.49,20.51,20.49,20.5,65400.0,15.2785,15.2934,15.2785,15.2859,65400.0
2007-09-18 12:25:00,20.5,20.51,20.5,20.51,37500.0,15.2859,15.2934,15.2859,15.2934,37500.0
2007-09-18 12:30:00,20.5,20.53,20.5,20.53,31900.0,15.2859,15.3083,15.2859,15.3083,31900.0
2007-09-18 12:35:00,20.53,20.53,20.52,20.52,31400.0,15.3083,15.3083,15.3008,15.3008,31400.0
2007-09-18 12:40:00,20.52,20.53,20.51,20.51,50700.0,15.3008,15.3083,15.2934,15.2934,50700.0
2007-09-18 12:45:00,20.51,20.52,20.51,20.51,11000.0,15.2934,15.3008,15.2934,15.2934,11000.0
2007-09-18 12:50:00,20.51,20.52,20.51,20.51,10500.0,15.2934,15.3008,15.2934,15.2934,10500.0
2007-09-18 12:55:00,20.51,20.52,20.5,20.5,84100.0,15.2934,15.3008,15.2859,15.2859,84100.0
2007-09-18 13:00:00,20.5,20.51,20.49,20.51,78600.0,15.2859,15.2934,15.2785,15.2934,78600.0
2007-09-18 13:05:00,20.5,20.51,20.46,20.46,216100.0,15.2859,15.2934,15.2561,15.2561,216100.0
2007-09-18 13:10:00,20.46,20.48,20.46,20.47,27800.0,15.2561,15.271,15.2561,15.2636,27800.0
2007-09-18 13:15:00,20.47,20.49,20.47,20.49,29200.0,15.2636,15.2785,15.2636,15.2785,29200.0
2007-09-18 13:20:00,20.48,20.51,20.48,20.49,86400.0,15.271,15.2934,15.271,15.2785,86400.0
2007-09-18 13:25:00,20.5,20.51,20.49,20.51,102000.0,15.2859,15.2934,15.2785,15.2934,102000.0
2007-09-18 13:30:00,20.5,20.51,20.5,20.5,20800.0,15.2859,15.2934,15.2859,15.2859,20800.0
2007-09-18 13:35:00,20.5,20.51,20.5,20.5,40300.0,15.2859,15.2934,15.2859,15.2859,40300.0
2007-09-18 13:40:00,20.5,20.52,20.5,20.52,44800.0,15.2859,15.3008,15.2859,15.3008,44800.0
2007-09-18 13:45:00,20.51,20.52,20.51,20.51,47900.0,15.2934,15.3008,15.2934,15.2934,47900.0
2007-09-18 13:50:00,20.51,20.52,20.51,20.52,31300.0,15.2934,15.3008,15.2934,15.3008,31300.0
2007-09-18 13:55:00,20.51,20.53,20.51,20.52,32300.0,15.2934,15.3083,15.2934,15.3008,32300.0
2007-09-18 14:00:00,20.52,20.53,20.49,20.49,114300.0,15.3008,15.3083,15.2785,15.2785,114300.0
2007-09-18 14:05:00,20.49,20.5,20.46,20.47,130200.0,15.2785,15.2859,15.2561,15.2636,130200.0
2007-09-18 14:10:00,20.47,20.5,20.45,20.49,178900.0,15.2636,15.2859,15.2486,15.2785,178900.0
2007-09-18 14:15:00,20.48,20.82,20.48,20.74,790400.0,15.271,15.5245,15.271,15.4649,790400.0
2007-09-18 14:20:00,20.73,20.76,20.69,20.73,281200.0,15.4574,15.4798,15.4276,15.4574,281200.0
2007-09-18 14:25:00,20.74,20.75,20.62,20.65,324700.0,15.4649,15.4723,15.3754,15.3978,324700.0
2007-09-18 14:30:00,20.66,20.75,20.65,20.75,369900.0,15.4052,15.4723,15.3978,15.4723,369900.0
2007-09-18 14:35:00,20.75,20.9,20.73,20.9,460400.0,15.4723,15.5842,15.4574,15.5842,460400.0
2007-09-18 14:40:00,20.9,20.95,20.88,20.93,538600.0,15.5842,15.6215,15.5693,15.6066,538600.0
2007-09-18 14:45:00,20.93,20.98,20.92,20.94,618300.0,15.6066,15.6438,15.5991,15.614,618300.0
2007-09-18 14:50:00,20.93,20.96,20.92,20.94,377500.0,15.6066,15.6289,15.5991,15.614,377500.0
2007-09-18 14:55:00,20.93,20.97,20.91,20.97,367700.0,15.6066,15.6364,15.5916,15.6364,367700.0
2007-09-18 15:00:00,20.96,20.97,20.9,20.93,520900.0,15.6289,15.6364,15.5842,15.6066,520900.0
2007-09-18 15:05:00,20.93,20.96,20.92,20.95,227900.0,15.6066,15.6289,15.5991,15.6215,227900.0
2007-09-18 15:10:00,20.95,21.03,20.94,21.01,422100.0,15.6215,15.6811,15.614,15.6662,422100.0
2007-09-18 15:15:00,21.01,21.04,21.0,21.02,199400.0,15.6662,15.6886,15.6588,15.6737,199400.0
2007-09-18 15:20:00,21.02,21.03,20.99,21.0,259800.0,15.6737,15.6811,15.6513,15.6588,259800.0
2007-09-18 15:25:00,21.0,21.03,20.99,21.01,214900.0,15.6588,15.6811,15.6513,15.6662,214900.0
2007-09-18 15:30:00,21.02,21.05,20.99,21.05,534100.0,15.6737,15.696,15.6513,15.696,534100.0
2007-09-18 15:35:00,21.05,21.1,21.05,21.08,436200.0,15.696,15.7333,15.696,15.7184,436200.0
2007-09-18 15:40:00,21.08,21.13,21.05,21.05,274200.0,15.7184,15.7557,15.696,15.696,274200.0
2007-09-18 15:45:00,21.05,21.07,21.03,21.05,346600.0,15.696,15.7109,15.6811,15.696,346600.0
2007-09-18 15:50:00,21.05,21.07,20.99,21.01,506800.0,15.696,15.7109,15.6513,15.6662,506800.0
2007-09-18 15:55:00,21.01,21.09,21.0,21.09,697700.0,15.6662,15.7259,15.6588,15.7259,697700.0
2007-09-19 09:30:00,21.21,21.3,21.18,21.23,419300.0,15.8153,15.8824,15.793,15.8303,419300.0
2007-09-19 09:35:00,21.23,21.29,21.12,21.2,334100.0,15.8303,15.875,15.7482,15.8079,334100.0
2007-09-19 09:40:00,21.2,21.24,21.16,21.17,204100.0,15.8079,15.8377,15.7781,15.7855,204100.0
2007-09-19 09:45:00,21.17,21.22,21.17,21.17,136300.0,15.7855,15.8228,15.7855,15.7855,136300.0
2007-09-19 09:50:00,21.17,21.26,21.17,21.23,171000.0,15.7855,15.8526,15.7855,15.8303,171000.0
2007-09-19 09:55:00,21.23,21.25,21.17,21.22,188500.0,15.8303,15.8452,15.7855,15.8228,188500.0
2007-09-19 10:00:00,21.23,21.24,21.19,21.2,172100.0,15.8303,15.8377,15.8004,15.8079,172100.0
2007-09-19 10:05:00,21.19,21.22,21.18,21.21,147600.0,15.8004,15.8228,15.793,15.8153,147600.0
2007-09-19 10:10:00,21.22,21.25,21.21,21.25,155900.0,15.8228,15.8452,15.8153,15.8452,155900.0
2007-09-19 10:15:00,21.26,21.27,21.23,21.26,189500.0,15.8526,15.8601,15.8303,15.8526,189500.0
2007-09-19 10:20:00,21.25,21.29,21.25,21.28,375400.0,15.8452,15.875,15.8452,15.8675,375400.0
2007-09-19 10:25:00,21.28,21.29,21.27,21.28,211300.0,15.8675,15.875,15.8601,15.8675,211300.0
2007-09-19 10:30:00,21.29,21.33,21.27,21.32,275700.0,15.875,15.9048,15.8601,15.8974,275700.0
2007-09-19 10:35:00,21.33,21.38,21.3,21.35,331000.0,15.9048,15.9421,15.8824,15.9197,331000.0
2007-09-19 10:40:00,21.36,21.37,21.32,21.33,191200.0,15.9272,15.9346,15.8974,15.9048,191200.0
2007-09-19 10:45:00,21.33,21.36,21.31,21.34,174400.0,15.9048,15.9272,15.8899,15.9123,174400.0
2007-09-19 10:50:00,21.33,21.38,21.33,21.38,157100.0,15.9048,15.9421,15.9048,15.9421,157100.0
2007-09-19 10:55:00,21.38,21.43,21.38,21.41,182500.0,15.9421,15.9794,15.9421,15.9645,182500.0
2007-09-19 11:00:00,21.41,21.42,21.39,21.4,177200.0,15.9645,15.9719,15.9496,15.957,177200.0
2007-09-19 11:05:00,21.4,21.42,21.37,21.41,245000.0,15.957,15.9719,15.9346,15.9645,245000.0
2007-09-19 11:10:00,21.41,21.42,21.4,21.41,92400.0,15.9645,15.9719,15.957,15.9645,92400.0
2007-09-19 11:15:00,21.42,21.43,21.41,21.42,170900.0,15.9719,15.9794,15.9645,15.9719,170900.0
2007-09-19 11:20:00,21.42,21.43,21.41,21.43,55900.0,15.9719,15.9794,15.9645,15.9794,55900.0
2007-09-19 11:25:00,21.42,21.43,21.37,21.37,405100.0,15.9719,15.9794,15.9346,15.9346,405100.0
2007-09-19 11:30:00,21.37,21.39,21.36,21.37,179100.0,15.9346,15.9496,15.9272,15.9346,179100.0
2007-09-19 11:35:00,21.37,21.38,21.33,21.34,242400.0,15.9346,15.9421,15.9048,15.9123,242400.0
2007-09-19 11:40:00,21.34,21.37,21.34,21.37,76800.0,15.9123,15.9346,15.9123,15.9346,76800.0
2007-09-19 11:45:00,21.37,21.38,21.34,21.35,142700.0,15.9346,15.9421,15.9123,15.9197,142700.0
2007-09-19 11:50:00,21.34,21.37,21.32,21.36,285800.0,15.9123,15.9346,15.8974,15.9272,285800.0
2007-09-19 11:55:00,21.37,21.38,21.34,21.38,142800.0,15.9346,15.9421,15.9123,15.9421,142800.0
2007-09-19 12:00:00,21.37,21.38,21.34,21.36,97800.0,15.9346,15.9421,15.9123,15.9272,97800.0
2007-09-19 12:05:00,21.36,21.4,21.36,21.39,121800.0,15.9272,15.957,15.9272,15.9496,121800.0
2007-09-19 12:10:00,21.4,21.4,21.35,21.36,107500.0,15.957,15.957,15.9197,15.9272,107500.0
2007-09-19 12:15:00,21.35,21.37,21.35,21.36,69100.0,15.9197,15.9346,15.9197,15.9272,69100.0
2007-09-19 12:20:00,21.36,21.37,21.35,21.37,110000.0,15.9272,15.9346,15.9197,15.9346,110000.0
2007-09-19 12:25:00,21.36,21.4,21.36,21.4,163000.0,15.9272,15.957,15.9272,15.957,163000.0
2007-09-19 12:30:00,21.4,21.4,21.38,21.38,83400.0,15.957,15.957,15.9421,15.9421,83400.0
2007-09-19 12:35:00,21.39,21.4,21.36,21.4,112600.0,15.9496,15.957,15.9272,15.957,112600.0
2007-09-19 12:40:00,21.4,21.4,21.39,21.39,99200.0,15.957,15.957,15.9496,15.9496,99200.0
2007-09-19 12:45:00,21.39,21.41,21.39,21.4,128900.0,15.9496,15.9645,15.9496,15.957,128900.0
2007-09-19 12:50:00,21.4,21.41,21.39,21.41,100500.0,15.957,15.9645,15.9496,15.9645,100500.0
2007-09-19 12:55:00,21.4,21.41,21.4,21.4,177700.0,15.957,15.9645,15.957,15.957,177700.0
2007-09-19 13:00:00,21.4,21.41,21.36,21.36,215300.0,15.957,15.9645,15.9272,15.9272,215300.0
2007-09-19 13:05:00,21.36,21.37,21.34,21.36,155900.0,15.9272,15.9346,15.9123,15.9272,155900.0
2007-09-19 13:10:00,21.36,21.38,21.35,21.35,113600.0,15.9272,15.9421,15.9197,15.9197,113600.0
2007-09-19 13:15:00,21.34,21.38,21.33,21.37,318300.0,15.9123,15.9421,15.9048,15.9346,318300.0
2007-09-19 13:20:00,21.38,21.38,21.33,21.33,270400.0,15.9421,15.9421,15.9048,15.9048,270400.0
2007-09-19 13:25:00,21.33,21.34,21.33,21.33,58700.0,15.9048,15.9123,15.9048,15.9048,58700.0
2007-09-19 13:30:00,21.33,21.35,21.32,21.34,149800.0,15.9048,15.9197,15.8974,15.9123,149800.0
2007-09-19 13:35:00,21.34,21.35,21.31,21.35,237600.0,15.9123,15.9197,15.8899,15.9197,237600.0
2007-09-19 13:40:00,21.35,21.38,21.33,21.35,235100.0,15.9197,15.9421,15.9048,15.9197,235100.0
2007-09-19 13:45:00,21.35,21.36,21.3,21.31,288000.0,15.9197,15.9272,15.8824,15.8899,288000.0
2007-09-19 13:50:00,21.32,21.32,21.25,21.27,218300.0,15.8974,15.8974,15.8452,15.8601,218300.0
2007-09-19 13:55:00,21.27,21.27,21.25,21.26,173400.0,15.8601,15.8601,15.8452,15.8526,173400.0
2007-09-19 14:00:00,21.26,21.26,21.16,21.16,456800.0,15.8526,15.8526,15.7781,15.7781,456800.0
2007-09-19 14:05:00,21.16,21.23,21.1,21.1,481200.0,15.7781,15.8303,15.7333,15.7333,481200.0
2007-09-19 14:10:00,21.1,21.13,21.08,21.11,198300.0,15.7333,15.7557,15.7184,15.7408,198300.0
2007-09-19 14:15:00,21.11,21.11,20.99,21.01,620500.0,15.7408,15.7408,15.6513,15.6662,620500.0
2007-09-19 14:20:00,21.0,21.05,20.99,21.01,281200.0,15.6588,15.696,15.6513,15.6662,281200.0
2007-09-19 14:25:00,21.01,21.08,21.0,21.06,372500.0,15.6662,15.7184,15.6588,15.7035,372500.0
2007-09-19 14:30:00,21.06,21.1,21.03,21.03,225600.0,15.7035,15.7333,15.6811,15.6811,225600.0
2007-09-19 14:35:00,21.03,21.03,20.97,21.02,504600.0,15.6811,15.6811,15.6364,15.6737,504600.0
2007-09-19 14:40:00,21.02,21.04,20.98,21.01,276000.0,15.6737,15.6886,15.6438,15.6662,276000.0
2007-09-19 14:45:00,21.01,21.05,21.0,21.04,160000.0,15.6662,15.696,15.6588,15.6886,160000.0
2007-09-19 14:50:00,21.04,21.09,21.04,21.09,104300.0,15.6886,15.7259,15.6886,15.7259,104300.0
2007-09-19 14:55:00,21.1,21.1,21.08,21.1,136300.0,15.7333,15.7333,15.7184,15.7333,136300.0
2007-09-19 15:00:00,21.1,21.13,21.09,21.12,355500.0,15.7333,15.7557,15.7259,15.7482,355500.0
2007-09-19 15:05:00,21.12,21.14,21.11,21.12,178000.0,15.7482,15.7631,15.7408,15.7482,178000.0
2007-09-19 15:10:00,21.12,21.14,21.09,21.14,224300.0,15.7482,15.7631,15.7259,15.7631,224300.0
2007-09-19 15:15:00,21.14,21.16,21.13,21.13,138600.0,15.7631,15.7781,15.7557,15.7557,138600.0
2007-09-19 15:20:00,21.13,21.16,21.12,21.15,236300.0,15.7557,15.7781,15.7482,15.7706,236300.0
2007-09-19 15:25:00,21.15,21.16,21.11,21.13,218200.0,15.7706,15.7781,15.7408,15.7557,218200.0
2007-09-19 15:30:00,21.13,21.15,21.1,21.15,255800.0,15.7557,15.7706,15.7333,15.7706,255800.0
2007-09-19 15:35:00,21.14,21.15,21.11,21.12,163300.0,15.7631,15.7706,15.7408,15.7482,163300.0
2007-09-19 15:40:00,21.12,21.12,21.08,21.08,255800.0,15.7482,15.7482,15.7184,15.7184,255800.0
2007-09-19 15:45:00,21.08,21.09,21.04,21.08,237400.0,15.7184,15.7259,15.6886,15.7184,237400.0
2007-09-19 15:50:00,21.09,21.11,21.03,21.09,630700.0,15.7259,15.7408,15.6811,15.7259,630700.0
2007-09-19 15:55:00,21.09,21.12,21.06,21.09,403300.0,15.7259,15.7482,15.7035,15.7259,403300.0
2007-09-20 09:30:00,20.83,20.86,20.75,20.82,449700.0,15.532,15.5544,15.4723,15.5245,449700.0
2007-09-20 09:35:00,20.81,20.89,20.78,20.87,441400.0,15.5171,15.5767,15.4947,15.5618,441400.0
2007-09-20 09:40:00,20.87,20.88,20.76,20.77,301200.0,15.5618,15.5693,15.4798,15.4873,301200.0
2007-09-20 09:45:00,20.78,20.9,20.77,20.89,211000.0,15.4947,15.5842,15.4873,15.5767,211000.0
2007-09-20 09:50:00,20.89,21.03,20.89,21.03,508200.0,15.5767,15.6811,15.5767,15.6811,508200.0
2007-09-20 09:55:00,21.03,21.09,20.94,20.94,571900.0,15.6811,15.7259,15.614,15.614,571900.0
2007-09-20 10:00:00,20.95,21.06,20.95,21.01,528800.0,15.6215,15.7035,15.6215,15.6662,528800.0
2007-09-20 10:05:00,21.0,21.07,20.98,21.04,516900.0,15.6588,15.7109,15.6438,15.6886,516900.0
2007-09-20 10:10:00,21.04,21.15,21.04,21.06,986000.0,15.6886,15.7706,15.6886,15.7035,986000.0
2007-09-20 10:15:00,21.06,21.06,21.02,21.05,337900.0,15.7035,15.7035,15.6737,15.696,337900.0
2007-09-20 10:20:00,21.06,21.1,21.04,21.05,618400.0,15.7035,15.7333,15.6886,15.696,618400.0
2007-09-20 10:25:00,21.04,21.07,21.02,21.02,614100.0,15.6886,15.7109,15.6737,15.6737,614100.0
2007-09-20 10:30:00,21.02,21.03,20.97,21.0,714800.0,15.6737,15.6811,15.6364,15.6588,714800.0
2007-09-20 10:35:00,21.0,21.05,21.0,21.05,289900.0,15.6588,15.696,15.6588,15.696,289900.0
2007-09-20 10:40:00,21.05,21.11,21.04,21.09,324300.0,15.696,15.7408,15.6886,15.7259,324300.0
2007-09-20 10:45:00,21.09,21.17,21.09,21.16,460300.0,15.7259,15.7855,15.7259,15.7781,460300.0
2007-09-20 10:50:00,21.16,21.25,21.15,21.25,363000.0,15.7781,15.8452,15.7706,15.8452,363000.0
2007-09-20 10:55:00,21.24,21.24,21.2,21.21,262700.0,15.8377,15.8377,15.8079,15.8153,262700.0
2007-09-20 11:00:00,21.21,21.22,21.15,21.16,267500.0,15.8153,15.8228,15.7706,15.7781,267500.0
2007-09-20 11:05:00,21.16,21.22,21.16,21.2,350900.0,15.7781,15.8228,15.7781,15.8079,350900.0
2007-09-20 11:10:00,21.2,21.2,21.14,21.16,271800.0,15.8079,15.8079,15.7631,15.7781,271800.0
2007-09-20 11:15:00,21.16,21.16,21.1,21.11,378700.0,15.7781,15.7781,15.7333,15.7408,378700.0
2007-09-20 11:20:00,21.12,21.13,21.07,21.08,199300.0,15.7482,15.7557,15.7109,15.7184,199300.0
2007-09-20 11:25:00,21.09,21.11,21.08,21.11,74300.0,15.7259,15.7408,15.7184,15.7408,74300.0
2007-09-20 11:30:00,21.1,21.12,21.08,21.09,72000.0,15.7333,15.7482,15.7184,15.7259,72000.0
2007-09-20 11:35:00,21.08,21.09,21.05,21.07,86900.0,15.7184,15.7259,15.696,15.7109,86900.0
2007-09-20 11:40:00,21.07,21.08,21.07,21.07,24700.0,15.7109,15.7184,15.7109,15.7109,24700.0
2007-09-20 11:45:00,21.07,21.08,21.05,21.07,140000.0,15.7109,15.7184,15.696,15.7109,140000.0
2007-09-20 11:50:00,21.07,21.13,21.07,21.11,260600.0,15.7109,15.7557,15.7109,15.7408,260600.0
2007-09-20 11:55:00,21.11,21.14,21.11,21.13,94400.0,15.7408,15.7631,15.7408,15.7557,94400.0
2007-09-20 12:00:00,21.14,21.17,21.13,21.16,133900.0,15.7631,15.7855,15.7557,15.7781,133900.0
2007-09-20 12:05:00,21.16,21.17,21.15,21.16,68100.0,15.7781,15.7855,15.7706,15.7781,68100.0
2007-09-20 12:10:00,21.16,21.17,21.12,21.13,143900.0,15.7781,15.7855,15.7482,15.7557,143900.0
2007-09-20 12:15:00,21.12,21.12,21.11,21.12,53800.0,15.7482,15.7482,15.7408,15.7482,53800.0
2007-09-20 12:20:00,21.11,21.14,21.11,21.13,101300.0,15.7408,15.7631,15.7408,15.7557,101300.0
2007-09-20 12:25:00,21.13,21.14,21.11,21.11,123800.0,15.7557,15.7631,15.7408,15.7408,123800.0
2007-09-20 12:30:00,21.11,21.13,21.1,21.12,189600.0,15.7408,15.7557,15.7333,15.7482,189600.0
2007-09-20 12:35:00,21.12,21.13,21.12,21.13,29300.0,15.7482,15.7557,15.7482,15.7557,29300.0
2007-09-20 12:40:00,21.12,21.16,21.11,21.11,155600.0,15.7482,15.7781,15.7408,15.7408,155600.0
2007-09-20 12:45:00,21.1,21.13,21.09,21.09,176700.0,15.7333,15.7557,15.7259,15.7259,176700.0
2007-09-20 12:50:00,21.1,21.1,21.08,21.09,31300.0,15.7333,15.7333,15.7184,15.7259,31300.0
2007-09-20 12:55:00,21.09,21.1,21.08,21.09,51000.0,15.7259,15.7333,15.7184,15.7259,51000.0
2007-09-20 13:00:00,21.08,21.09,21.08,21.08,24300.0,15.7184,15.7259,15.7184,15.7184,24300.0
2007-09-20 13:05:00,21.08,21.08,21.05,21.05,113100.0,15.7184,15.7184,15.696,15.696,113100.0
2007-09-20 13:10:00,21.05,21.06,21.03,21.04,73500.0,15.696,15.7035,15.6811,15.6886,73500.0
2007-09-20 13:15:00,21.03,21.06,21.01,21.05,148200.0,15.6811,15.7035,15.6662,15.696,148200.0
2007-09-20 13:20:00,21.06,21.07,21.03,21.03,100700.0,15.7035,15.7109,15.6811,15.6811,100700.0
2007-09-20 13:25:00,21.03,21.04,20.99,21.0,104900.0,15.6811,15.6886,15.6513,15.6588,104900.0
2007-09-20 13:30:00,20.99,21.04,20.98,21.04,149100.0,15.6513,15.6886,15.6438,15.6886,149100.0
2007-09-20 13:35:00,21.03,21.04,20.99,21.02,103600.0,15.6811,15.6886,15.6513,15.6737,103600.0
2007-09-20 13:40:00,21.02,21.02,20.97,20.99,141800.0,15.6737,15.6737,15.6364,15.6513,141800.0
2007-09-20 13:45:00,20.99,21.03,20.99,21.01,93100.0,15.6513,15.6811,15.6513,15.6662,93100.0
2007-09-20 13:50:00,21.01,21.02,21.0,21.0,91300.0,15.6662,15.6737,15.6588,15.6588,91300.0
2007-09-20 13:55:00,21.01,21.05,20.98,21.04,265500.0,15.6662,15.696,15.6438,15.6886,265500.0
2007-09-20 14:00:00,21.04,21.08,21.04,21.07,239100.0,15.6886,15.7184,15.6886,15.7109,239100.0
2007-09-20 14:05:00,21.06,21.15,21.06,21.08,506200.0,15.7035,15.7706,15.7035,15.7184,506200.0
2007-09-20 14:10:00,21.08,21.12,21.08,21.1,186400.0,15.7184,15.7482,15.7184,15.7333,186400.0
2007-09-20 14:15:00,21.1,21.12,21.1,21.11,126500.0,15.7333,15.7482,15.7333,15.7408,126500.0
2007-09-20 14:20:00,21.11,21.12,21.09,21.09,217700.0,15.7408,15.7482,15.7259,15.7259,217700.0
2007-09-20 14:25:00,21.09,21.1,21.06,21.07,184400.0,15.7259,15.7333,15.7035,15.7109,184400.0
2007-09-20 14:30:00,21.07,21.09,21.06,21.08,114400.0,15.7109,15.7259,15.7035,15.7184,114400.0
2007-09-20 14:35:00,21.07,21.07,21.04,21.06,193100.0,15.7109,15.7109,15.6886,15.7035,193100.0
2007-09-20 14:40:00,21.06,21.08,21.05,21.07,160400.0,15.7035,15.7184,15.696,15.7109,160400.0
2007-09-20 14:45:00,21.07,21.1,21.07,21.09,243400.0,15.7109,15.7333,15.7109,15.7259,243400.0
2007-09-20 14:50:00,21.09,21.11,21.09,21.1,260900.0,15.7259,15.7408,15.7259,15.7333,260900.0
2007-09-20 14:55:00,21.09,21.1,21.09,21.1,74600.0,15.7259,15.7333,15.7259,15.7333,74600.0
2007-09-20 15:00:00,21.1,21.12,21.06,21.07,277600.0,15.7333,15.7482,15.7035,15.7109,277600.0
2007-09-20 15:05:00,21.07,21.1,21.06,21.09,130600.0,15.7109,15.7333,15.7035,15.7259,130600.0
2007-09-20 15:10:00,21.08,21.1,21.08,21.09,211100.0,15.7184,15.7333,15.7184,15.7259,211100.0
2007-09-20 15:15:00,21.09,21.09,21.06,21.08,203700.0,15.7259,15.7259,15.7035,15.7184,203700.0
2007-09-20 15:20:00,21.08,21.09,21.07,21.08,77300.0,15.7184,15.7259,15.7109,15.7184,77300.0
2007-09-20 15:25:00,21.08,21.08,21.06,21.08,89900.0,15.7184,15.7184,15.7035,15.7184,89900.0
2007-09-20 15:30:00,21.07,21.09,21.05,21.09,267700.0,15.7109,15.7259,15.696,15.7259,267700.0
2007-09-20 15:35:00,21.09,21.1,21.08,21.1,158700.0,15.7259,15.7333,15.7184,15.7333,158700.0
2007-09-20 15:40:00,21.1,21.1,21.08,21.09,120500.0,15.7333,15.7333,15.7184,15.7259,120500.0
2007-09-20 15:45:00,21.1,21.1,21.06,21.07,125400.0,15.7333,15.7333,15.7035,15.7109,125400.0
2007-09-20 15:50:00,21.06,21.08,21.06,21.06,198100.0,15.7035,15.7184,15.7035,15.7035,198100.0
2007-09-20 15:55:00,21.06,21.07,21.02,21.03,472200.0,15.7035,15.7109,15.6737,15.6811,472200.0
2007-09-21 09:30:00,21.27,21.27,21.14,21.16,4315400.0,15.8601,15.8601,15.7631,15.7781,4315400.0
2007-09-21 09:35:00,21.16,21.21,21.14,21.21,117900.0,15.7781,15.8153,15.7631,15.8153,117900.0
2007-09-21 09:40:00,21.21,21.27,21.21,21.25,111700.0,15.8153,15.8601,15.8153,15.8452,111700.0
2007-09-21 09:45:00,21.25,21.26,21.23,21.24,126700.0,15.8452,15.8526,15.8303,15.8377,126700.0
2007-09-21 09:50:00,21.24,21.31,21.24,21.31,191200.0,15.8377,15.8899,15.8377,15.8899,191200.0
2007-09-21 09:55:00,21.3,21.39,21.3,21.36,191800.0,15.8824,15.9496,15.8824,15.9272,191800.0
2007-09-21 10:00:00,21.36,21.4,21.34,21.4,186000.0,15.9272,15.957,15.9123,15.957,186000.0
2007-09-21 10:05:00,21.39,21.4,21.38,21.39,146000.0,15.9496,15.957,15.9421,15.9496,146000.0
2007-09-21 10:10:00,21.39,21.39,21.34,21.36,165800.0,15.9496,15.9496,15.9123,15.9272,165800.0
2007-09-21 10:15:00,21.36,21.39,21.34,21.39,160400.0,15.9272,15.9496,15.9123,15.9496,160400.0
2007-09-21 10:20:00,21.39,21.44,21.38,21.43,161300.0,15.9496,15.9868,15.9421,15.9794,161300.0
2007-09-21 10:25:00,21.43,21.44,21.4,21.4,254600.0,15.9794,15.9868,15.957,15.957,254600.0
2007-09-21 10:30:00,21.4,21.41,21.38,21.39,209400.0,15.957,15.9645,15.9421,15.9496,209400.0
2007-09-21 10:35:00,21.38,21.4,21.36,21.39,221000.0,15.9421,15.957,15.9272,15.9496,221000.0
2007-09-21 10:40:00,21.39,21.4,21.38,21.39,158600.0,15.9496,15.957,15.9421,15.9496,158600.0
2007-09-21 10:45:00,21.39,21.39,21.38,21.38,24800.0,15.9496,15.9496,15.9421,15.9421,24800.0
2007-09-21 10:50:00,21.38,21.43,21.38,21.43,116000.0,15.9421,15.9794,15.9421,15.9794,116000.0
2007-09-21 10:55:00,21.43,21.44,21.42,21.43,86200.0,15.9794,15.9868,15.9719,15.9794,86200.0
2007-09-21 11:00:00,21.42,21.5,21.42,21.49,278200.0,15.9719,16.0316,15.9719,16.0241,278200.0
2007-09-21 11:05:00,21.49,21.53,21.45,21.46,553800.0,16.0241,16.0539,15.9943,16.0018,553800.0
2007-09-21 11:10:00,21.46,21.49,21.4,21.43,359500.0,16.0018,16.0241,15.957,15.9794,359500.0
2007-09-21 11:15:00,21.43,21.45,21.4,21.42,132100.0,15.9794,15.9943,15.957,15.9719,132100.0
2007-09-21 11:20:00,21.42,21.44,21.4,21.41,80100.0,15.9719,15.9868,15.957,15.9645,80100.0
2007-09-21 11:25:00,21.42,21.47,21.39,21.47,189300.0,15.9719,16.0092,15.9496,16.0092,189300.0
2007-09-21 11:30:00,21.47,21.48,21.46,21.47,56700.0,16.0092,16.0167,16.0018,16.0092,56700.0
2007-09-21 11:35:00,21.46,21.47,21.4,21.4,212700.0,16.0018,16.0092,15.957,15.957,212700.0
2007-09-21 11:40:00,21.41,21.43,21.4,21.42,107100.0,15.9645,15.9794,15.957,15.9719,107100.0
2007-09-21 11:45:00,21.41,21.43,21.41,21.43,61200.0,15.9645,15.9794,15.9645,15.9794,61200.0
2007-09-21 11:50:00,21.42,21.44,21.42,21.42,104300.0,15.9719,15.9868,15.9719,15.9719,104300.0
2007-09-21 11:55:00,21.42,21.46,21.42,21.45,85600.0,15.9719,16.0018,15.9719,15.9943,85600.0
2007-09-21 12:00:00,21.45,21.46,21.42,21.43,79700.0,15.9943,16.0018,15.9719,15.9794,79700.0
2007-09-21 12:05:00,21.42,21.44,21.42,21.44,54600.0,15.9719,15.9868,15.9719,15.9868,54600.0
2007-09-21 12:10:00,21.44,21.45,21.43,21.45,49100.0,15.9868,15.9943,15.9794,15.9943,49100.0
2007-09-21 12:15:00,21.45,21.45,21.42,21.42,70300.0,15.9943,15.9943,15.9719,15.9719,70300.0
2007-09-21 12:20:00,21.43,21.43,21.41,21.42,48700.0,15.9794,15.9794,15.9645,15.9719,48700.0
2007-09-21 12:25:00,21.42,21.45,21.42,21.44,179200.0,15.9719,15.9943,15.9719,15.9868,179200.0
2007-09-21 12:30:00,21.43,21.47,21.43,21.46,150400.0,15.9794,16.0092,15.9794,16.0018,150400.0
2007-09-21 12:35:00,21.46,21.46,21.43,21.44,77600.0,16.0018,16.0018,15.9794,15.9868,77600.0
2007-09-21 12:40:00,21.43,21.44,21.43,21.44,19400.0,15.9794,15.9868,15.9794,15.9868,19400.0
2007-09-21 12:45:00,21.44,21.44,21.41,21.42,53100.0,15.9868,15.9868,15.9645,15.9719,53100.0
2007-09-21 12:50:00,21.41,21.43,21.4,21.4,58500.0,15.9645,15.9794,15.957,15.957,58500.0
2007-09-21 12:55:00,21.4,21.41,21.38,21.38,71500.0,15.957,15.9645,15.9421,15.9421,71500.0
2007-09-21 13:00:00,21.38,21.41,21.37,21.41,91500.0,15.9421,15.9645,15.9346,15.9645,91500.0
2007-09-21 13:05:00,21.41,21.41,21.36,21.37,144700.0,15.9645,15.9645,15.9272,15.9346,144700.0
2007-09-21 13:10:00,21.36,21.37,21.34,21.35,195400.0,15.9272,15.9346,15.9123,15.9197,195400.0
2007-09-21 13:15:00,21.35,21.36,21.32,21.36,243200.0,15.9197,15.9272,15.8974,15.9272,243200.0
2007-09-21 13:20:00,21.36,21.36,21.33,21.33,82900.0,15.9272,15.9272,15.9048,15.9048,82900.0
2007-09-21 13:25:00,21.34,21.36,21.33,21.36,50700.0,15.9123,15.9272,15.9048,15.9272,50700.0
2007-09-21 13:30:00,21.36,21.37,21.35,21.37,32300.0,15.9272,15.9346,15.9197,15.9346,32300.0
2007-09-21 13:35:00,21.37,21.39,21.36,21.39,47600.0,15.9346,15.9496,15.9272,15.9496,47600.0
2007-09-21 13:40:00,21.38,21.41,21.38,21.41,46700.0,15.9421,15.9645,15.9421,15.9645,46700.0
2007-09-21 13:45:00,21.4,21.41,21.39,21.39,86500.0,15.957,15.9645,15.9496,15.9496,86500.0
2007-09-21 13:50:00,21.38,21.38,21.37,21.38,42000.0,15.9421,15.9421,15.9346,15.9421,42000.0
2007-09-21 13:55:00,21.38,21.38,21.35,21.35,44400.0,15.9421,15.9421,15.9197,15.9197,44400.0
2007-09-21 14:00:00,21.36,21.39,21.35,21.39,75800.0,15.9272,15.9496,15.9197,15.9496,75800.0
2007-09-21 14:05:00,21.4,21.4,21.39,21.4,19100.0,15.957,15.957,15.9496,15.957,19100.0
2007-09-21 14:10:00,21.4,21.42,21.37,21.41,203700.0,15.957,15.9719,15.9346,15.9645,203700.0
2007-09-21 14:15:00,21.41,21.42,21.39,21.4,147400.0,15.9645,15.9719,15.9496,15.957,147400.0
2007-09-21 14:20:00,21.39,21.4,21.39,21.4,47700.0,15.9496,15.957,15.9496,15.957,47700.0
2007-09-21 14:25:00,21.41,21.43,21.4,21.42,41800.0,15.9645,15.9794,15.957,15.9719,41800.0
2007-09-21 14:30:00,21.43,21.46,21.42,21.44,206500.0,15.9794,16.0018,15.9719,15.9868,206500.0
2007-09-21 14:35:00,21.43,21.44,21.41,21.42,106900.0,15.9794,15.9868,15.9645,15.9719,106900.0
2007-09-21 14:40:00,21.42,21.43,21.4,21.42,90800.0,15.9719,15.9794,15.957,15.9719,90800.0
2007-09-21 14:45:00,21.42,21.42,21.41,21.41,44300.0,15.9719,15.9719,15.9645,15.9645,44300.0
2007-09-21 14:50:00,21.42,21.43,21.41,21.42,49500.0,15.9719,15.9794,15.9645,15.9719,49500.0
2007-09-21 14:55:00,21.43,21.43,21.42,21.42,26600.0,15.9794,15.9794,15.9719,15.9719,26600.0
2007-09-21 15:00:00,21.42,21.45,21.4,21.45,176200.0,15.9719,15.9943,15.957,15.9943,176200.0
2007-09-21 15:05:00,21.45,21.45,21.41,21.43,115700.0,15.9943,15.9943,15.9645,15.9794,115700.0
2007-09-21 15:10:00,21.44,21.44,21.42,21.44,101400.0,15.9868,15.9868,15.9719,15.9868,101400.0
2007-09-21 15:15:00,21.44,21.44,21.4,21.42,230400.0,15.9868,15.9868,15.957,15.9719,230400.0
2007-09-21 15:20:00,21.41,21.42,21.41,21.41,15200.0,15.9645,15.9719,15.9645,15.9645,15200.0
2007-09-21 15:25:00,21.42,21.42,21.4,21.4,59300.0,15.9719,15.9719,15.957,15.957,59300.0
2007-09-21 15:30:00,21.41,21.41,21.39,21.4,49000.0,15.9645,15.9645,15.9496,15.957,49000.0
2007-09-21 15:35:00,21.39,21.4,21.38,21.38,111300.0,15.9496,15.957,15.9421,15.9421,111300.0
2007-09-21 15:40:00,21.38,21.4,21.38,21.38,157600.0,15.9421,15.957,15.9421,15.9421,157600.0
2007-09-21 15:45:00,21.38,21.39,21.37,21.38,187900.0,15.9421,15.9496,15.9346,15.9421,187900.0
2007-09-21 15:50:00,21.38,21.38,21.34,21.34,429400.0,15.9421,15.9421,15.9123,15.9123,429400.0
2007-09-21 15:55:00,21.34,21.35,21.3,21.3,292800.0,15.9123,15.9197,15.8824,15.8824,292800.0
2007-09-24 09:30:00,21.24,21.4,21.24,21.3,409900.0,15.8377,15.957,15.8377,15.8824,409900.0
2007-09-24 09:35:00,21.29,21.3,21.21,21.21,256200.0,15.875,15.8824,15.8153,15.8153,256200.0
2007-09-24 09:40:00,21.2,21.22,21.18,21.18,220700.0,15.8079,15.8228,15.793,15.793,220700.0
2007-09-24 09:45:00,21.18,21.19,21.12,21.14,299300.0,15.793,15.8004,15.7482,15.7631,299300.0
2007-09-24 09:50:00,21.13,21.16,21.12,21.15,126800.0,15.7557,15.7781,15.7482,15.7706,126800.0
2007-09-24 09:55:00,21.15,21.16,21.14,21.15,110600.0,15.7706,15.7781,15.7631,15.7706,110600.0
2007-09-24 10:00:00,21.15,21.18,21.15,21.17,489900.0,15.7706,15.793,15.7706,15.7855,489900.0
2007-09-24 10:05:00,21.17,21.17,21.15,21.16,69800.0,15.7855,15.7855,15.7706,15.7781,69800.0
2007-09-24 10:10:00,21.16,21.16,21.13,21.15,171900.0,15.7781,15.7781,15.7557,15.7706,171900.0
2007-09-24 10:15:00,21.14,21.15,21.13,21.15,154900.0,15.7631,15.7706,15.7557,15.7706,154900.0
2007-09-24 10:20:00,21.14,21.19,21.14,21.19,210800.0,15.7631,15.8004,15.7631,15.8004,210800.0
2007-09-24 10:25:00,21.19,21.25,21.17,21.23,544900.0,15.8004,15.8452,15.7855,15.8303,544900.0
2007-09-24 10:30:00,21.23,21.24,21.21,21.24,806800.0,15.8303,15.8377,15.8153,15.8377,806800.0
2007-09-24 10:35:00,21.24,21.24,21.18,21.19,393900.0,15.8377,15.8377,15.793,15.8004,393900.0
2007-09-24 10:40:00,21.19,21.2,21.18,21.18,102000.0,15.8004,15.8079,15.793,15.793,102000.0
2007-09-24 10:45:00,21.18,21.21,21.18,21.21,83200.0,15.793,15.8153,15.793,15.8153,83200.0
2007-09-24 10:50:00,21.2,21.23,21.2,21.22,217500.0,15.8079,15.8303,15.8079,15.8228,217500.0
2007-09-24 10:55:00,21.22,21.24,21.22,21.23,161500.0,15.8228,15.8377,15.8228,15.8303,161500.0
2007-09-24 11:00:00,21.23,21.24,21.21,21.22,292900.0,15.8303,15.8377,15.8153,15.8228,292900.0
2007-09-24 11:05:00,21.22,21.23,21.2,21.2,145000.0,15.8228,15.8303,15.8079,15.8079,145000.0
2007-09-24 11:10:00,21.21,21.23,21.2,21.22,257200.0,15.8153,15.8303,15.8079,15.8228,257200.0
2007-09-24 11:15:00,21.21,21.22,21.2,21.2,143100.0,15.8153,15.8228,15.8079,15.8079,143100.0
2007-09-24 11:20:00,21.2,21.25,21.2,21.22,567200.0,15.8079,15.8452,15.8079,15.8228,567200.0
2007-09-24 11:25:00,21.21,21.22,21.19,21.22,141400.0,15.8153,15.8228,15.8004,15.8228,141400.0
2007-09-24 11:30:00,21.22,21.22,21.2,21.2,217600.0,15.8228,15.8228,15.8079,15.8079,217600.0
2007-09-24 11:35:00,21.2,21.21,21.19,21.19,97500.0,15.8079,15.8153,15.8004,15.8004,97500.0
2007-09-24 11:40:00,21.19,21.2,21.17,21.18,169500.0,15.8004,15.8079,15.7855,15.793,169500.0
2007-09-24 11:45:00,21.17,21.18,21.16,21.16,96800.0,15.7855,15.793,15.7781,15.7781,96800.0
2007-09-24 11:50:00,21.17,21.18,21.16,21.18,89200.0,15.7855,15.793,15.7781,15.793,89200.0
2007-09-24 11:55:00,21.18,21.19,21.17,21.18,159000.0,15.793,15.8004,15.7855,15.793,159000.0
2007-09-24 12:00:00,21.19,21.19,21.18,21.18,133300.0,15.8004,15.8004,15.793,15.793,133300.0
2007-09-24 12:05:00,21.18,21.21,21.17,21.17,138200.0,15.793,15.8153,15.7855,15.7855,138200.0
2007-09-24 12:10:00,21.18,21.18,21.17,21.18,34800.0,15.793,15.793,15.7855,15.793,34800.0
2007-09-24 12:15:00,21.18,21.18,21.17,21.18,27200.0,15.793,15.793,15.7855,15.793,27200.0
2007-09-24 12:20:00,21.17,21.18,21.14,21.14,140100.0,15.7855,15.793,15.7631,15.7631,140100.0
2007-09-24 12:25:00,21.14,21.15,21.12,21.14,137800.0,15.7631,15.7706,15.7482,15.7631,137800.0
2007-09-24 12:30:00,21.15,21.16,21.12,21.15,111800.0,15.7706,15.7781,15.7482,15.7706,111800.0
2007-09-24 12:35:00,21.14,21.16,21.14,21.14,59700.0,15.7631,15.7781,15.7631,15.7631,59700.0
2007-09-24 12:40:00,21.15,21.15,21.14,21.15,12800.0,15.7706,15.7706,15.7631,15.7706,12800.0
2007-09-24 12:45:00,21.14,21.16,21.14,21.16,57000.0,15.7631,15.7781,15.7631,15.7781,57000.0
2007-09-24 12:50:00,21.16,21.16,21.14,21.15,226800.0,15.7781,15.7781,15.7631,15.7706,226800.0
2007-09-24 12:55:00,21.14,21.16,21.13,21.15,447500.0,15.7631,15.7781,15.7557,15.7706,447500.0
2007-09-24 13:00:00,21.15,21.17,21.15,21.16,95200.0,15.7706,15.7855,15.7706,15.7781,95200.0
2007-09-24 13:05:00,21.16,21.19,21.16,21.18,190500.0,15.7781,15.8004,15.7781,15.793,190500.0
2007-09-24 13:10:00,21.18,21.18,21.15,21.17,307400.0,15.793,15.793,15.7706,15.7855,307400.0
2007-09-24 13:15:00,21.18,21.18,21.15,21.16,126100.0,15.793,15.793,15.7706,15.7781,126100.0
2007-09-24 13:20:00,21.16,21.17,21.15,21.15,82900.0,15.7781,15.7855,15.7706,15.7706,82900.0
2007-09-24 13:25:00,21.15,21.17,21.15,21.17,117700.0,15.7706,15.7855,15.7706,15.7855,117700.0
2007-09-24 13:30:00,21.17,21.17,21.1,21.1,230700.0,15.7855,15.7855,15.7333,15.7333,230700.0
2007-09-24 13:35:00,21.11,21.12,21.1,21.12,108200.0,15.7408,15.7482,15.7333,15.7482,108200.0
2007-09-24 13:40:00,21.12,21.13,21.1,21.1,62100.0,15.7482,15.7557,15.7333,15.7333,62100.0
2007-09-24 13:45:00,21.1,21.1,21.05,21.05,165000.0,15.7333,15.7333,15.696,15.696,165000.0
2007-09-24 13:50:00,21.05,21.06,21.0,21.0,161800.0,15.696,15.7035,15.6588,15.6588,161800.0
2007-09-24 13:55:00,21.01,21.04,21.0,21.02,208500.0,15.6662,15.6886,15.6588,15.6737,208500.0
2007-09-24 14:00:00,21.01,21.05,21.01,21.02,217000.0,15.6662,15.696,15.6662,15.6737,217000.0
2007-09-24 14:05:00,21.01,21.02,21.0,21.02,121800.0,15.6662,15.6737,15.6588,15.6737,121800.0
2007-09-24 14:10:00,21.01,21.02,21.0,21.01,52200.0,15.6662,15.6737,15.6588,15.6662,52200.0
2007-09-24 14:15:00,21.01,21.01,20.99,21.01,86600.0,15.6662,15.6662,15.6513,15.6662,86600.0
2007-09-24 14:20:00,21.01,21.03,20.98,20.98,159600.0,15.6662,15.6811,15.6438,15.6438,159600.0
2007-09-24 14:25:00,20.98,20.98,20.92,20.92,238000.0,15.6438,15.6438,15.5991,15.5991,238000.0
2007-09-24 14:30:00,20.93,20.93,20.88,20.89,148400.0,15.6066,15.6066,15.5693,15.5767,148400.0
2007-09-24 14:35:00,20.89,20.93,20.87,20.92,289300.0,15.5767,15.6066,15.5618,15.5991,289300.0
2007-09-24 14:40:00,20.92,20.93,20.89,20.89,379100.0,15.5991,15.6066,15.5767,15.5767,379100.0
2007-09-24 14:45:00,20.89,20.89,20.84,20.89,342900.0,15.5767,15.5767,15.5394,15.5767,342900.0
2007-09-24 14:50:00,20.89,20.9,20.88,20.89,108000.0,15.5767,15.5842,15.5693,15.5767,108000.0
2007-09-24 14:55:00,20.89,20.89,20.88,20.88,77400.0,15.5767,15.5767,15.5693,15.5693,77400.0
2007-09-24 15:00:00,20.88,20.89,20.83,20.87,238700.0,15.5693,15.5767,15.532,15.5618,238700.0
2007-09-24 15:05:00,20.88,20.9,20.87,20.89,167700.0,15.5693,15.5842,15.5618,15.5767,167700.0
2007-09-24 15:10:00,20.88,20.89,20.86,20.87,128200.0,15.5693,15.5767,15.5544,15.5618,128200.0
2007-09-24 15:15:00,20.87,20.9,20.85,20.9,150600.0,15.5618,15.5842,15.5469,15.5842,150600.0
2007-09-24 15:20:00,20.9,20.92,20.89,20.91,208500.0,15.5842,15.5991,15.5767,15.5916,208500.0
2007-09-24 15:25:00,20.92,20.96,20.91,20.95,259400.0,15.5991,15.6289,15.5916,15.6215,259400.0
2007-09-24 15:30:00,20.96,20.98,20.95,20.98,145500.0,15.6289,15.6438,15.6215,15.6438,145500.0
2007-09-24 15:35:00,20.98,21.0,20.96,20.99,225800.0,15.6438,15.6588,15.6289,15.6513,225800.0
2007-09-24 15:40:00,20.98,20.99,20.94,20.96,223500.0,15.6438,15.6513,15.614,15.6289,223500.0
2007-09-24 15:45:00,20.96,20.99,20.96,20.96,114600.0,15.6289,15.6513,15.6289,15.6289,114600.0
2007-09-24 15:50:00,20.97,20.99,20.96,20.98,211200.0,15.6364,15.6513,15.6289,15.6438,211200.0
2007-09-24 15:55:00,20.98,21.04,20.97,21.04,364300.0,15.6438,15.6886,15.6364,15.6886,364300.0
2007-09-25 09:30:00,20.89,20.94,20.78,20.86,544100.0,15.5767,15.614,15.4947,15.5544,544100.0
2007-09-25 09:35:00,20.86,20.98,20.83,20.9,237600.0,15.5544,15.6438,15.532,15.5842,237600.0
2007-09-25 09:40:00,20.89,20.94,20.89,20.92,109800.0,15.5767,15.614,15.5767,15.5991,109800.0
2007-09-25 09:45:00,20.92,21.0,20.89,20.98,615100.0,15.5991,15.6588,15.5767,15.6438,615100.0
2007-09-25 09:50:00,20.99,21.0,20.96,20.97,237500.0,15.6513,15.6588,15.6289,15.6364,237500.0
2007-09-25 09:55:00,20.97,20.97,20.92,20.93,272300.0,15.6364,15.6364,15.5991,15.6066,272300.0
2007-09-25 10:00:00,20.92,20.96,20.88,20.95,496900.0,15.5991,15.6289,15.5693,15.6215,496900.0
2007-09-25 10:05:00,20.95,21.0,20.95,20.99,148600.0,15.6215,15.6588,15.6215,15.6513,148600.0
2007-09-25 10:10:00,21.0,21.04,20.97,20.99,314200.0,15.6588,15.6886,15.6364,15.6513,314200.0
2007-09-25 10:15:00,20.99,21.0,20.95,20.98,213700.0,15.6513,15.6588,15.6215,15.6438,213700.0
2007-09-25 10:20:00,20.97,20.98,20.95,20.96,152700.0,15.6364,15.6438,15.6215,15.6289,152700.0
2007-09-25 10:25:00,20.97,21.0,20.97,21.0,95200.0,15.6364,15.6588,15.6364,15.6588,95200.0
2007-09-25 10:30:00,21.0,21.0,20.99,20.99,115900.0,15.6588,15.6588,15.6513,15.6513,115900.0
2007-09-25 10:35:00,20.99,21.1,20.99,21.09,254800.0,15.6513,15.7333,15.6513,15.7259,254800.0
2007-09-25 10:40:00,21.08,21.1,21.07,21.08,184700.0,15.7184,15.7333,15.7109,15.7184,184700.0
2007-09-25 10:45:00,21.08,21.09,21.07,21.07,70000.0,15.7184,15.7259,15.7109,15.7109,70000.0
2007-09-25 10:50:00,21.08,21.09,21.05,21.08,158600.0,15.7184,15.7259,15.696,15.7184,158600.0
2007-09-25 10:55:00,21.07,21.12,21.07,21.11,185200.0,15.7109,15.7482,15.7109,15.7408,185200.0
2007-09-25 11:00:00,21.12,21.14,21.11,21.14,85000.0,15.7482,15.7631,15.7408,15.7631,85000.0
2007-09-25 11:05:00,21.13,21.2,21.13,21.15,398100.0,15.7557,15.8079,15.7557,15.7706,398100.0
2007-09-25 11:10:00,21.16,21.16,21.14,21.14,125500.0,15.7781,15.7781,15.7631,15.7631,125500.0
2007-09-25 11:15:00,21.15,21.15,21.11,21.11,156800.0,15.7706,15.7706,15.7408,15.7408,156800.0
2007-09-25 11:20:00,21.11,21.11,21.06,21.06,108500.0,15.7408,15.7408,15.7035,15.7035,108500.0
2007-09-25 11:25:00,21.06,21.08,21.05,21.06,109800.0,15.7035,15.7184,15.696,15.7035,109800.0
2007-09-25 11:30:00,21.06,21.07,21.03,21.05,247300.0,15.7035,15.7109,15.6811,15.696,247300.0
2007-09-25 11:35:00,21.06,21.06,21.0,21.01,156700.0,15.7035,15.7035,15.6588,15.6662,156700.0
2007-09-25 11:40:00,21.01,21.02,21.0,21.0,73600.0,15.6662,15.6737,15.6588,15.6588,73600.0
2007-09-25 11:45:00,21.0,21.01,20.99,21.0,110300.0,15.6588,15.6662,15.6513,15.6588,110300.0
2007-09-25 11:50:00,20.99,21.0,20.97,20.98,106400.0,15.6513,15.6588,15.6364,15.6438,106400.0
2007-09-25 11:55:00,20.98,21.02,20.97,21.02,105900.0,15.6438,15.6737,15.6364,15.6737,105900.0
2007-09-25 12:00:00,21.02,21.04,21.0,21.03,150100.0,15.6737,15.6886,15.6588,15.6811,150100.0
2007-09-25 12:05:00,21.03,21.04,21.01,21.02,73200.0,15.6811,15.6886,15.6662,15.6737,73200.0
2007-09-25 12:10:00,21.02,21.03,20.98,20.98,92600.0,15.6737,15.6811,15.6438,15.6438,92600.0
2007-09-25 12:15:00,20.99,20.99,20.97,20.98,11700.0,15.6513,15.6513,15.6364,15.6438,11700.0
2007-09-25 12:20:00,20.98,20.98,20.96,20.96,39500.0,15.6438,15.6438,15.6289,15.6289,39500.0
2007-09-25 12:25:00,20.97,21.0,20.97,20.99,307900.0,15.6364,15.6588,15.6364,15.6513,307900.0
2007-09-25 12:30:00,20.98,21.02,20.98,21.01,121200.0,15.6438,15.6737,15.6438,15.6662,121200.0
2007-09-25 12:35:00,21.01,21.03,20.99,21.0,103600.0,15.6662,15.6811,15.6513,15.6588,103600.0
2007-09-25 12:40:00,21.0,21.01,21.0,21.0,47100.0,15.6588,15.6662,15.6588,15.6588,47100.0
2007-09-25 12:45:00,21.01,21.04,21.01,21.02,97700.0,15.6662,15.6886,15.6662,15.6737,97700.0
2007-09-25 12:50:00,21.02,21.03,21.01,21.03,147300.0,15.6737,15.6811,15.6662,15.6811,147300.0
2007-09-25 12:55:00,21.03,21.07,21.03,21.07,147200.0,15.6811,15.7109,15.6811,15.7109,147200.0
2007-09-25 13:00:00,21.07,21.07,21.06,21.07,32100.0,15.7109,15.7109,15.7035,15.7109,32100.0
2007-09-25 13:05:00,21.06,21.07,21.05,21.06,57400.0,15.7035,15.7109,15.696,15.7035,57400.0
2007-09-25 13:10:00,21.05,21.06,21.05,21.05,17200.0,15.696,15.7035,15.696,15.696,17200.0
2007-09-25 13:15:00,21.06,21.1,21.05,21.07,180400.0,15.7035,15.7333,15.696,15.7109,180400.0
2007-09-25 13:20:00,21.07,21.08,21.06,21.07,25100.0,15.7109,15.7184,15.7035,15.7109,25100.0
2007-09-25 13:25:00,21.06,21.12,21.06,21.12,140800.0,15.7035,15.7482,15.7035,15.7482,140800.0
2007-09-25 13:30:00,21.12,21.12,21.11,21.12,31300.0,15.7482,15.7482,15.7408,15.7482,31300.0
2007-09-25 13:35:00,21.11,21.12,21.08,21.08,62000.0,15.7408,15.7482,15.7184,15.7184,62000.0
2007-09-25 13:40:00,21.09,21.09,21.06,21.07,88600.0,15.7259,15.7259,15.7035,15.7109,88600.0
2007-09-25 13:45:00,21.07,21.08,21.06,21.08,87200.0,15.7109,15.7184,15.7035,15.7184,87200.0
2007-09-25 13:50:00,21.08,21.08,21.06,21.07,45300.0,15.7184,15.7184,15.7035,15.7109,45300.0
2007-09-25 13:55:00,21.08,21.09,21.07,21.09,28500.0,15.7184,15.7259,15.7109,15.7259,28500.0
2007-09-25 14:00:00,21.08,21.09,21.08,21.09,93100.0,15.7184,15.7259,15.7184,15.7259,93100.0
2007-09-25 14:05:00,21.09,21.09,21.08,21.08,42700.0,15.7259,15.7259,15.7184,15.7184,42700.0
2007-09-25 14:10:00,21.08,21.09,21.07,21.08,67000.0,15.7184,15.7259,15.7109,15.7184,67000.0
2007-09-25 14:15:00,21.07,21.08,21.06,21.07,32000.0,15.7109,15.7184,15.7035,15.7109,32000.0
2007-09-25 14:20:00,21.07,21.08,21.06,21.07,222100.0,15.7109,15.7184,15.7035,15.7109,222100.0
2007-09-25 14:25:00,21.07,21.08,21.06,21.08,61300.0,15.7109,15.7184,15.7035,15.7184,61300.0
2007-09-25 14:30:00,21.08,21.08,21.06,21.07,60100.0,15.7184,15.7184,15.7035,15.7109,60100.0
2007-09-25 14:35:00,21.06,21.07,21.05,21.06,80500.0,15.7035,15.7109,15.696,15.7035,80500.0
2007-09-25 14:40:00,21.06,21.07,21.04,21.07,125300.0,15.7035,15.7109,15.6886,15.7109,125300.0
2007-09-25 14:45:00,21.07,21.09,21.06,21.07,124900.0,15.7109,15.7259,15.7035,15.7109,124900.0
2007-09-25 14:50:00,21.06,21.07,21.03,21.03,119900.0,15.7035,15.7109,15.6811,15.6811,119900.0
2007-09-25 14:55:00,21.03,21.03,20.98,21.03,280100.0,15.6811,15.6811,15.6438,15.6811,280100.0
2007-09-25 15:00:00,21.03,21.05,20.99,21.0,148700.0,15.6811,15.696,15.6513,15.6588,148700.0
2007-09-25 15:05:00,21.0,21.03,20.99,21.03,260200.0,15.6588,15.6811,15.6513,15.6811,260200.0
2007-09-25 15:10:00,21.02,21.06,21.02,21.04,115000.0,15.6737,15.7035,15.6737,15.6886,115000.0
2007-09-25 15:15:00,21.04,21.04,21.0,21.03,149500.0,15.6886,15.6886,15.6588,15.6811,149500.0
2007-09-25 15:20:00,21.03,21.03,21.02,21.03,24700.0,15.6811,15.6811,15.6737,15.6811,24700.0
2007-09-25 15:25:00,21.03,21.03,21.01,21.02,122400.0,15.6811,15.6811,15.6662,15.6737,122400.0
2007-09-25 15:30:00,21.02,21.03,21.01,21.02,46300.0,15.6737,15.6811,15.6662,15.6737,46300.0
2007-09-25 15:35:00,21.03,21.03,21.02,21.03,62300.0,15.6811,15.6811,15.6737,15.6811,62300.0
2007-09-25 15:40:00,21.02,21.05,21.02,21.04,197700.0,15.6737,15.696,15.6737,15.6886,197700.0
2007-09-25 15:45:00,21.04,21.05,20.99,21.0,182400.0,15.6886,15.696,15.6513,15.6588,182400.0
2007-09-25 15:50:00,21.0,21.0,20.98,21.0,264600.0,15.6588,15.6588,15.6438,15.6588,264600.0
2007-09-25 15:55:00,20.99,21.02,20.99,21.02,363900.0,15.6513,15.6737,15.6513,15.6737,363900.0
2007-09-26 09:30:00,21.05,21.3,21.04,21.27,211800.0,15.696,15.8824,15.6886,15.8601,211800.0
2007-09-26 09:35:00,21.27,21.27,21.22,21.23,163900.0,15.8601,15.8601,15.8228,15.8303,163900.0
2007-09-26 09:40:00,21.23,21.25,21.22,21.23,89200.0,15.8303,15.8452,15.8228,15.8303,89200.0
2007-09-26 09:45:00,21.23,21.24,21.19,21.19,141300.0,15.8303,15.8377,15.8004,15.8004,141300.0
2007-09-26 09:50:00,21.19,21.2,21.14,21.14,91700.0,15.8004,15.8079,15.7631,15.7631,91700.0
2007-09-26 09:55:00,21.15,21.17,21.0,21.02,216800.0,15.7706,15.7855,15.6588,15.6737,216800.0
2007-09-26 10:00:00,21.01,21.05,20.95,20.96,385000.0,15.6662,15.696,15.6215,15.6289,385000.0
2007-09-26 10:05:00,20.97,20.97,20.9,20.93,312900.0,15.6364,15.6364,15.5842,15.6066,312900.0
2007-09-26 10:10:00,20.94,20.95,20.91,20.93,153300.0,15.614,15.6215,15.5916,15.6066,153300.0
2007-09-26 10:15:00,20.92,20.93,20.88,20.9,170800.0,15.5991,15.6066,15.5693,15.5842,170800.0
2007-09-26 10:20:00,20.9,20.92,20.9,20.9,76200.0,15.5842,15.5991,15.5842,15.5842,76200.0
2007-09-26 10:25:00,20.9,20.93,20.9,20.92,110400.0,15.5842,15.6066,15.5842,15.5991,110400.0
2007-09-26 10:30:00,20.93,20.97,20.92,20.97,151800.0,15.6066,15.6364,15.5991,15.6364,151800.0
2007-09-26 10:35:00,20.97,20.98,20.94,20.95,89900.0,15.6364,15.6438,15.614,15.6215,89900.0
2007-09-26 10:40:00,20.96,20.97,20.95,20.97,61000.0,15.6289,15.6364,15.6215,15.6364,61000.0
2007-09-26 10:45:00,20.97,21.0,20.97,20.99,106100.0,15.6364,15.6588,15.6364,15.6513,106100.0
2007-09-26 10:50:00,20.99,20.99,20.98,20.98,34000.0,15.6513,15.6513,15.6438,15.6438,34000.0
2007-09-26 10:55:00,20.98,21.05,20.98,21.04,254400.0,15.6438,15.696,15.6438,15.6886,254400.0
2007-09-26 11:00:00,21.03,21.04,21.01,21.03,125800.0,15.6811,15.6886,15.6662,15.6811,125800.0
2007-09-26 11:05:00,21.03,21.05,21.02,21.04,134700.0,15.6811,15.696,15.6737,15.6886,134700.0
2007-09-26 11:10:00,21.05,21.07,21.01,21.06,392000.0,15.696,15.7109,15.6662,15.7035,392000.0
2007-09-26 11:15:00,21.06,21.07,21.02,21.02,105200.0,15.7035,15.7109,15.6737,15.6737,105200.0
2007-09-26 11:20:00,21.02,21.02,20.97,20.98,337700.0,15.6737,15.6737,15.6364,15.6438,337700.0
2007-09-26 11:25:00,20.98,21.0,20.96,20.98,106800.0,15.6438,15.6588,15.6289,15.6438,106800.0
2007-09-26 11:30:00,20.98,20.98,20.96,20.97,372300.0,15.6438,15.6438,15.6289,15.6364,372300.0
2007-09-26 11:35:00,20.97,20.97,20.96,20.96,56300.0,15.6364,15.6364,15.6289,15.6289,56300.0
2007-09-26 11:40:00,20.97,20.97,20.96,20.97,50500.0,15.6364,15.6364,15.6289,15.6364,50500.0
2007-09-26 11:45:00,20.97,20.97,20.92,20.94,183700.0,15.6364,15.6364,15.5991,15.614,183700.0
2007-09-26 11:50:00,20.94,20.95,20.9,20.9,173600.0,15.614,15.6215,15.5842,15.5842,173600.0
2007-09-26 11:55:00,20.91,20.92,20.9,20.92,176100.0,15.5916,15.5991,15.5842,15.5991,176100.0
2007-09-26 12:00:00,20.93,20.93,20.9,20.91,42500.0,15.6066,15.6066,15.5842,15.5916,42500.0
2007-09-26 12:05:00,20.91,20.92,20.87,20.88,219500.0,15.5916,15.5991,15.5618,15.5693,219500.0
2007-09-26 12:10:00,20.88,20.9,20.87,20.89,172700.0,15.5693,15.5842,15.5618,15.5767,172700.0
2007-09-26 12:15:00,20.89,20.9,20.88,20.89,162200.0,15.5767,15.5842,15.5693,15.5767,162200.0
2007-09-26 12:20:00,20.88,20.89,20.87,20.87,59900.0,15.5693,15.5767,15.5618,15.5618,59900.0
2007-09-26 12:25:00,20.88,20.89,20.87,20.88,210700.0,15.5693,15.5767,15.5618,15.5693,210700.0
2007-09-26 12:30:00,20.89,20.89,20.88,20.88,84100.0,15.5767,15.5767,15.5693,15.5693,84100.0
2007-09-26 12:35:00,20.89,20.89,20.88,20.88,148700.0,15.5767,15.5767,15.5693,15.5693,148700.0
2007-09-26 12:40:00,20.88,20.89,20.88,20.88,42300.0,15.5693,15.5767,15.5693,15.5693,42300.0
2007-09-26 12:45:00,20.88,20.89,20.88,20.88,37100.0,15.5693,15.5767,15.5693,15.5693,37100.0
2007-09-26 12:50:00,20.88,20.89,20.88,20.88,78500.0,15.5693,15.5767,15.5693,15.5693,78500.0
2007-09-26 12:55:00,20.88,20.89,20.88,20.89,15000.0,15.5693,15.5767,15.5693,15.5767,15000.0
2007-09-26 13:00:00,20.89,20.89,20.88,20.89,48800.0,15.5767,15.5767,15.5693,15.5767,48800.0
2007-09-26 13:05:00,20.89,20.89,20.88,20.89,119300.0,15.5767,15.5767,15.5693,15.5767,119300.0
2007-09-26 13:10:00,20.88,20.89,20.88,20.88,38200.0,15.5693,15.5767,15.5693,15.5693,38200.0
2007-09-26 13:15:00,20.88,20.89,20.87,20.87,103400.0,15.5693,15.5767,15.5618,15.5618,103400.0
2007-09-26 13:20:00,20.88,20.88,20.86,20.86,79600.0,15.5693,15.5693,15.5544,15.5544,79600.0
2007-09-26 13:25:00,20.86,20.87,20.82,20.84,106800.0,15.5544,15.5618,15.5245,15.5394,106800.0
2007-09-26 13:30:00,20.84,20.84,20.81,20.82,197400.0,15.5394,15.5394,15.5171,15.5245,197400.0
2007-09-26 13:35:00,20.82,20.82,20.8,20.8,121700.0,15.5245,15.5245,15.5096,15.5096,121700.0
2007-09-26 13:40:00,20.81,20.81,20.78,20.79,193200.0,15.5171,15.5171,15.4947,15.5022,193200.0
2007-09-26 13:45:00,20.78,20.79,20.74,20.75,136300.0,15.4947,15.5022,15.4649,15.4723,136300.0
2007-09-26 13:50:00,20.75,20.78,20.75,20.75,204300.0,15.4723,15.4947,15.4723,15.4723,204300.0
2007-09-26 13:55:00,20.75,20.76,20.67,20.68,223800.0,15.4723,15.4798,15.4127,15.4201,223800.0
2007-09-26 14:00:00,20.68,20.68,20.65,20.66,299300.0,15.4201,15.4201,15.3978,15.4052,299300.0
2007-09-26 14:05:00,20.66,20.68,20.66,20.67,267400.0,15.4052,15.4201,15.4052,15.4127,267400.0
2007-09-26 14:10:00,20.67,20.67,20.63,20.65,333600.0,15.4127,15.4127,15.3829,15.3978,333600.0
2007-09-26 14:15:00,20.64,20.67,20.63,20.65,198100.0,15.3903,15.4127,15.3829,15.3978,198100.0
2007-09-26 14:20:00,20.66,20.66,20.65,20.65,104100.0,15.4052,15.4052,15.3978,15.3978,104100.0
2007-09-26 14:25:00,20.65,20.66,20.61,20.62,128600.0,15.3978,15.4052,15.3679,15.3754,128600.0
2007-09-26 14:30:00,20.61,20.62,20.6,20.61,114500.0,15.3679,15.3754,15.3605,15.3679,114500.0
2007-09-26 14:35:00,20.6,20.6,20.57,20.59,311900.0,15.3605,15.3605,15.3381,15.353,311900.0
2007-09-26 14:40:00,20.58,20.59,20.53,20.54,183600.0,15.3456,15.353,15.3083,15.3158,183600.0
2007-09-26 14:45:00,20.54,20.56,20.53,20.55,151600.0,15.3158,15.3307,15.3083,15.3232,151600.0
2007-09-26 14:50:00,20.56,20.58,20.56,20.57,110300.0,15.3307,15.3456,15.3307,15.3381,110300.0
2007-09-26 14:55:00,20.56,20.6,20.56,20.59,163100.0,15.3307,15.3605,15.3307,15.353,163100.0
2007-09-26 15:00:00,20.59,20.64,20.59,20.61,377900.0,15.353,15.3903,15.353,15.3679,377900.0
2007-09-26 15:05:00,20.61,20.65,20.59,20.65,520700.0,15.3679,15.3978,15.353,15.3978,520700.0
2007-09-26 15:10:00,20.65,20.68,20.64,20.66,159400.0,15.3978,15.4201,15.3903,15.4052,159400.0
2007-09-26 15:15:00,20.66,20.7,20.65,20.7,162500.0,15.4052,15.4351,15.3978,15.4351,162500.0
2007-09-26 15:20:00,20.7,20.71,20.67,20.69,221800.0,15.4351,15.4425,15.4127,15.4276,221800.0
2007-09-26 15:25:00,20.69,20.73,20.69,20.72,196900.0,15.4276,15.4574,15.4276,15.45,196900.0
2007-09-26 15:30:00,20.72,20.73,20.66,20.67,230500.0,15.45,15.4574,15.4052,15.4127,230500.0
2007-09-26 15:35:00,20.67,20.7,20.66,20.67,210300.0,15.4127,15.4351,15.4052,15.4127,210300.0
2007-09-26 15:40:00,20.67,20.7,20.67,20.67,202000.0,15.4127,15.4351,15.4127,15.4127,202000.0
2007-09-26 15:45:00,20.66,20.67,20.65,20.66,156100.0,15.4052,15.4127,15.3978,15.4052,156100.0
2007-09-26 15:50:00,20.66,20.67,20.65,20.66,229800.0,15.4052,15.4127,15.3978,15.4052,229800.0
2007-09-26 15:55:00,20.66,20.68,20.65,20.68,388800.0,15.4052,15.4201,15.3978,15.4201,388800.0
2007-09-27 09:30:00,20.81,20.91,20.76,20.87,406800.0,15.5171,15.5916,15.4798,15.5618,406800.0
2007-09-27 09:35:00,20.87,20.94,20.84,20.89,244100.0,15.5618,15.614,15.5394,15.5767,244100.0
2007-09-27 09:40:00,20.89,20.89,20.82,20.85,199300.0,15.5767,15.5767,15.5245,15.5469,199300.0
2007-09-27 09:45:00,20.84,20.86,20.83,20.84,231200.0,15.5394,15.5544,15.532,15.5394,231200.0
2007-09-27 09:50:00,20.83,20.87,20.8,20.83,1242200.0,15.532,15.5618,15.5096,15.532,1242200.0
2007-09-27 09:55:00,20.83,20.88,20.83,20.86,439400.0,15.532,15.5693,15.532,15.5544,439400.0
2007-09-27 10:00:00,20.85,20.9,20.83,20.85,343800.0,15.5469,15.5842,15.532,15.5469,343800.0
2007-09-27 10:05:00,20.84,20.85,20.82,20.82,124000.0,15.5394,15.5469,15.5245,15.5245,124000.0
2007-09-27 10:10:00,20.82,20.83,20.77,20.77,388200.0,15.5245,15.532,15.4873,15.4873,388200.0
2007-09-27 10:15:00,20.77,20.81,20.75,20.8,267100.0,15.4873,15.5171,15.4723,15.5096,267100.0
2007-09-27 10:20:00,20.8,20.8,20.77,20.78,344300.0,15.5096,15.5096,15.4873,15.4947,344300.0
2007-09-27 10:25:00,20.79,20.82,20.79,20.82,190800.0,15.5022,15.5245,15.5022,15.5245,190800.0
2007-09-27 10:30:00,20.81,20.85,20.81,20.83,299500.0,15.5171,15.5469,15.5171,15.532,299500.0
2007-09-27 10:35:00,20.83,20.89,20.82,20.88,358700.0,15.532,15.5767,15.5245,15.5693,358700.0
2007-09-27 10:40:00,20.88,20.88,20.86,20.86,322300.0,15.5693,15.5693,15.5544,15.5544,322300.0
2007-09-27 10:45:00,20.87,20.87,20.78,20.82,237100.0,15.5618,15.5618,15.4947,15.5245,237100.0
2007-09-27 10:50:00,20.82,20.83,20.78,20.8,182300.0,15.5245,15.532,15.4947,15.5096,182300.0
2007-09-27 10:55:00,20.8,20.84,20.8,20.82,441000.0,15.5096,15.5394,15.5096,15.5245,441000.0
2007-09-27 11:00:00,20.82,20.83,20.72,20.72,431100.0,15.5245,15.532,15.45,15.45,431100.0
2007-09-27 11:05:00,20.72,20.73,20.6,20.68,542200.0,15.45,15.4574,15.3605,15.4201,542200.0
2007-09-27 11:10:00,20.68,20.7,20.63,20.64,272300.0,15.4201,15.4351,15.3829,15.3903,272300.0
2007-09-27 11:15:00,20.65,20.65,20.57,20.58,286200.0,15.3978,15.3978,15.3381,15.3456,286200.0
2007-09-27 11:20:00,20.59,20.62,20.58,20.62,331500.0,15.353,15.3754,15.3456,15.3754,331500.0
2007-09-27 11:25:00,20.61,20.63,20.6,20.61,271000.0,15.3679,15.3829,15.3605,15.3679,271000.0
2007-09-27 11:30:00,20.61,20.69,20.61,20.69,163600.0,15.3679,15.4276,15.3679,15.4276,163600.0
2007-09-27 11:35:00,20.68,20.71,20.68,20.7,127800.0,15.4201,15.4425,15.4201,15.4351,127800.0
2007-09-27 11:40:00,20.71,20.73,20.7,20.72,135000.0,15.4425,15.4574,15.4351,15.45,135000.0
2007-09-27 11:45:00,20.72,20.74,20.65,20.73,258100.0,15.45,15.4649,15.3978,15.4574,258100.0
2007-09-27 11:50:00,20.74,20.75,20.7,20.71,337100.0,15.4649,15.4723,15.4351,15.4425,337100.0
2007-09-27 11:55:00,20.7,20.71,20.68,20.7,121600.0,15.4351,15.4425,15.4201,15.4351,121600.0
2007-09-27 12:00:00,20.71,20.72,20.69,20.71,298300.0,15.4425,15.45,15.4276,15.4425,298300.0
2007-09-27 12:05:00,20.71,20.72,20.68,20.71,351500.0,15.4425,15.45,15.4201,15.4425,351500.0
2007-09-27 12:10:00,20.7,20.71,20.7,20.71,144900.0,15.4351,15.4425,15.4351,15.4425,144900.0
2007-09-27 12:15:00,20.71,20.72,20.69,20.71,77000.0,15.4425,15.45,15.4276,15.4425,77000.0
2007-09-27 12:20:00,20.72,20.72,20.69,20.7,233600.0,15.45,15.45,15.4276,15.4351,233600.0
2007-09-27 12:25:00,20.7,20.71,20.69,20.71,173300.0,15.4351,15.4425,15.4276,15.4425,173300.0
2007-09-27 12:30:00,20.71,20.71,20.7,20.7,97000.0,15.4425,15.4425,15.4351,15.4351,97000.0
2007-09-27 12:35:00,20.7,20.76,20.7,20.76,267400.0,15.4351,15.4798,15.4351,15.4798,267400.0
2007-09-27 12:40:00,20.76,20.77,20.75,20.77,43000.0,15.4798,15.4873,15.4723,15.4873,43000.0
2007-09-27 12:45:00,20.77,20.78,20.76,20.77,56700.0,15.4873,15.4947,15.4798,15.4873,56700.0
2007-09-27 12:50:00,20.77,20.79,20.77,20.79,83300.0,15.4873,15.5022,15.4873,15.5022,83300.0
2007-09-27 12:55:00,20.79,20.82,20.78,20.79,272500.0,15.5022,15.5245,15.4947,15.5022,272500.0
2007-09-27 13:00:00,20.79,20.83,20.77,20.81,148600.0,15.5022,15.532,15.4873,15.5171,148600.0
2007-09-27 13:05:00,20.81,20.82,20.78,20.81,67800.0,15.5171,15.5245,15.4947,15.5171,67800.0
2007-09-27 13:10:00,20.81,20.82,20.8,20.8,44400.0,15.5171,15.5245,15.5096,15.5096,44400.0
2007-09-27 13:15:00,20.81,20.81,20.79,20.8,38100.0,15.5171,15.5171,15.5022,15.5096,38100.0
2007-09-27 13:20:00,20.8,20.8,20.78,20.78,30000.0,15.5096,15.5096,15.4947,15.4947,30000.0
2007-09-27 13:25:00,20.78,20.79,20.78,20.78,21700.0,15.4947,15.5022,15.4947,15.4947,21700.0
2007-09-27 13:30:00,20.78,20.79,20.77,20.79,67800.0,15.4947,15.5022,15.4873,15.5022,67800.0
2007-09-27 13:35:00,20.8,20.8,20.77,20.77,164600.0,15.5096,15.5096,15.4873,15.4873,164600.0
2007-09-27 13:40:00,20.77,20.79,20.76,20.78,79700.0,15.4873,15.5022,15.4798,15.4947,79700.0
2007-09-27 13:45:00,20.78,20.79,20.78,20.78,117300.0,15.4947,15.5022,15.4947,15.4947,117300.0
2007-09-27 13:50:00,20.78,20.8,20.77,20.8,134200.0,15.4947,15.5096,15.4873,15.5096,134200.0
2007-09-27 13:55:00,20.8,20.81,20.79,20.8,104500.0,15.5096,15.5171,15.5022,15.5096,104500.0
2007-09-27 14:00:00,20.79,20.81,20.79,20.81,78000.0,15.5022,15.5171,15.5022,15.5171,78000.0
2007-09-27 14:05:00,20.81,20.83,20.81,20.81,131100.0,15.5171,15.532,15.5171,15.5171,131100.0
2007-09-27 14:10:00,20.81,20.82,20.8,20.8,120500.0,15.5171,15.5245,15.5096,15.5096,120500.0
2007-09-27 14:15:00,20.81,20.82,20.8,20.82,74300.0,15.5171,15.5245,15.5096,15.5245,74300.0
2007-09-27 14:20:00,20.82,20.87,20.81,20.85,248000.0,15.5245,15.5618,15.5171,15.5469,248000.0
2007-09-27 14:25:00,20.84,20.86,20.84,20.85,64600.0,15.5394,15.5544,15.5394,15.5469,64600.0
2007-09-27 14:30:00,20.85,20.86,20.83,20.84,103000.0,15.5469,15.5544,15.532,15.5394,103000.0
2007-09-27 14:35:00,20.84,20.86,20.82,20.83,135700.0,15.5394,15.5544,15.5245,15.532,135700.0
2007-09-27 14:40:00,20.83,20.84,20.8,20.8,141500.0,15.532,15.5394,15.5096,15.5096,141500.0
2007-09-27 14:45:00,20.8,20.8,20.77,20.78,165400.0,15.5096,15.5096,15.4873,15.4947,165400.0
2007-09-27 14:50:00,20.79,20.79,20.78,20.79,60100.0,15.5022,15.5022,15.4947,15.5022,60100.0
2007-09-27 14:55:00,20.79,20.81,20.78,20.8,97900.0,15.5022,15.5171,15.4947,15.5096,97900.0
2007-09-27 15:00:00,20.81,20.81,20.8,20.81,169200.0,15.5171,15.5171,15.5096,15.5171,169200.0
2007-09-27 15:05:00,20.81,20.82,20.8,20.81,108500.0,15.5171,15.5245,15.5096,15.5171,108500.0
2007-09-27 15:10:00,20.81,20.83,20.81,20.83,62300.0,15.5171,15.532,15.5171,15.532,62300.0
2007-09-27 15:15:00,20.83,20.85,20.82,20.85,345700.0,15.532,15.5469,15.5245,15.5469,345700.0
2007-09-27 15:20:00,20.85,20.86,20.82,20.82,269700.0,15.5469,15.5544,15.5245,15.5245,269700.0
2007-09-27 15:25:00,20.85,20.85,20.8,20.8,111600.0,15.5469,15.5469,15.5096,15.5096,111600.0
2007-09-27 15:30:00,20.8,20.83,20.79,20.8,261700.0,15.5096,15.532,15.5022,15.5096,261700.0
2007-09-27 15:35:00,20.8,20.81,20.77,20.78,73000.0,15.5096,15.5171,15.4873,15.4947,73000.0
2007-09-27 15:40:00,20.77,20.78,20.76,20.78,186600.0,15.4873,15.4947,15.4798,15.4947,186600.0
2007-09-27 15:45:00,20.77,20.78,20.72,20.72,317600.0,15.4873,15.4947,15.45,15.45,317600.0
2007-09-27 15:50:00,20.72,20.73,20.7,20.71,308800.0,15.45,15.4574,15.4351,15.4425,308800.0
2007-09-27 15:55:00,20.71,20.71,20.68,20.7,552600.0,15.4425,15.4425,15.4201,15.4351,552600.0
2007-09-28 09:30:00,20.7,20.83,20.67,20.74,449600.0,15.4351,15.532,15.4127,15.4649,449600.0
2007-09-28 09:35:00,20.74,20.82,20.74,20.81,356300.0,15.4649,15.5245,15.4649,15.5171,356300.0
2007-09-28 09:40:00,20.81,20.89,20.8,20.89,736900.0,15.5171,15.5767,15.5096,15.5767,736900.0
2007-09-28 09:45:00,20.89,20.96,20.89,20.9,1283000.0,15.5767,15.6289,15.5767,15.5842,1283000.0
2007-09-28 09:50:00,20.9,20.98,20.9,20.94,476600.0,15.5842,15.6438,15.5842,15.614,476600.0
2007-09-28 09:55:00,20.94,20.99,20.94,20.98,372000.0,15.614,15.6513,15.614,15.6438,372000.0
2007-09-28 10:00:00,20.97,21.05,20.94,20.94,554900.0,15.6364,15.696,15.614,15.614,554900.0
2007-09-28 10:05:00,20.94,20.94,20.88,20.92,260700.0,15.614,15.614,15.5693,15.5991,260700.0
2007-09-28 10:10:00,20.91,20.91,20.85,20.88,132400.0,15.5916,15.5916,15.5469,15.5693,132400.0
2007-09-28 10:15:00,20.87,20.88,20.84,20.87,83400.0,15.5618,15.5693,15.5394,15.5618,83400.0
2007-09-28 10:20:00,20.87,20.9,20.85,20.9,207000.0,15.5618,15.5842,15.5469,15.5842,207000.0
2007-09-28 10:25:00,20.9,20.92,20.89,20.89,220700.0,15.5842,15.5991,15.5767,15.5767,220700.0
2007-09-28 10:30:00,20.89,20.9,20.84,20.87,204800.0,15.5767,15.5842,15.5394,15.5618,204800.0
2007-09-28 10:35:00,20.88,20.91,20.85,20.86,188100.0,15.5693,15.5916,15.5469,15.5544,188100.0
2007-09-28 10:40:00,20.87,20.87,20.82,20.82,120600.0,15.5618,15.5618,15.5245,15.5245,120600.0
2007-09-28 10:45:00,20.82,20.83,20.75,20.78,437000.0,15.5245,15.532,15.4723,15.4947,437000.0
2007-09-28 10:50:00,20.78,20.82,20.77,20.82,105200.0,15.4947,15.5245,15.4873,15.5245,105200.0
2007-09-28 10:55:00,20.82,20.88,20.82,20.86,172000.0,15.5245,15.5693,15.5245,15.5544,172000.0
2007-09-28 11:00:00,20.86,20.96,20.85,20.91,623100.0,15.5544,15.6289,15.5469,15.5916,623100.0
2007-09-28 11:05:00,20.91,20.94,20.89,20.89,232100.0,15.5916,15.614,15.5767,15.5767,232100.0
2007-09-28 11:10:00,20.9,20.9,20.89,20.9,156500.0,15.5842,15.5842,15.5767,15.5842,156500.0
2007-09-28 11:15:00,20.89,20.91,20.88,20.9,223500.0,15.5767,15.5916,15.5693,15.5842,223500.0
2007-09-28 11:20:00,20.9,20.97,20.9,20.94,284200.0,15.5842,15.6364,15.5842,15.614,284200.0
2007-09-28 11:25:00,20.93,20.96,20.92,20.94,126100.0,15.6066,15.6289,15.5991,15.614,126100.0
2007-09-28 11:30:00,20.94,20.98,20.94,20.95,168500.0,15.614,15.6438,15.614,15.6215,168500.0
2007-09-28 11:35:00,20.95,20.96,20.94,20.94,176600.0,15.6215,15.6289,15.614,15.614,176600.0
2007-09-28 11:40:00,20.95,20.96,20.94,20.96,87400.0,15.6215,15.6289,15.614,15.6289,87400.0
2007-09-28 11:45:00,20.95,20.98,20.95,20.96,88700.0,15.6215,15.6438,15.6215,15.6289,88700.0
2007-09-28 11:50:00,20.96,20.97,20.95,20.96,76600.0,15.6289,15.6364,15.6215,15.6289,76600.0
2007-09-28 11:55:00,20.96,20.99,20.95,20.96,133900.0,15.6289,15.6513,15.6215,15.6289,133900.0
2007-09-28 12:00:00,20.96,20.97,20.95,20.95,64600.0,15.6289,15.6364,15.6215,15.6215,64600.0
2007-09-28 12:05:00,20.95,20.96,20.95,20.95,47600.0,15.6215,15.6289,15.6215,15.6215,47600.0
2007-09-28 12:10:00,20.95,20.96,20.94,20.95,280900.0,15.6215,15.6289,15.614,15.6215,280900.0
2007-09-28 12:15:00,20.94,20.96,20.93,20.93,163700.0,15.614,15.6289,15.6066,15.6066,163700.0
2007-09-28 12:20:00,20.93,20.94,20.89,20.92,265500.0,15.6066,15.614,15.5767,15.5991,265500.0
2007-09-28 12:25:00,20.91,20.91,20.87,20.88,93200.0,15.5916,15.5916,15.5618,15.5693,93200.0
2007-09-28 12:30:00,20.89,20.91,20.87,20.91,116000.0,15.5767,15.5916,15.5618,15.5916,116000.0
2007-09-28 12:35:00,20.91,20.92,20.89,20.92,80200.0,15.5916,15.5991,15.5767,15.5991,80200.0
2007-09-28 12:40:00,20.92,20.92,20.91,20.92,33800.0,15.5991,15.5991,15.5916,15.5991,33800.0
2007-09-28 12:45:00,20.92,20.93,20.91,20.92,132100.0,15.5991,15.6066,15.5916,15.5991,132100.0
2007-09-28 12:50:00,20.92,20.93,20.92,20.93,116200.0,15.5991,15.6066,15.5991,15.6066,116200.0
2007-09-28 12:55:00,20.93,20.95,20.91,20.91,105100.0,15.6066,15.6215,15.5916,15.5916,105100.0
2007-09-28 13:00:00,20.91,20.92,20.9,20.91,332700.0,15.5916,15.5991,15.5842,15.5916,332700.0
2007-09-28 13:05:00,20.9,20.92,20.89,20.91,216500.0,15.5842,15.5991,15.5767,15.5916,216500.0
2007-09-28 13:10:00,20.92,20.92,20.89,20.9,81900.0,15.5991,15.5991,15.5767,15.5842,81900.0
2007-09-28 13:15:00,20.9,20.93,20.9,20.92,308100.0,15.5842,15.6066,15.5842,15.5991,308100.0
2007-09-28 13:20:00,20.92,20.92,20.91,20.91,51200.0,15.5991,15.5991,15.5916,15.5916,51200.0
2007-09-28 13:25:00,20.91,20.92,20.91,20.92,38300.0,15.5916,15.5991,15.5916,15.5991,38300.0
2007-09-28 13:30:00,20.91,20.93,20.91,20.93,57700.0,15.5916,15.6066,15.5916,15.6066,57700.0
2007-09-28 13:35:00,20.93,20.94,20.91,20.92,167300.0,15.6066,15.614,15.5916,15.5991,167300.0
2007-09-28 13:40:00,20.91,20.92,20.91,20.92,57600.0,15.5916,15.5991,15.5916,15.5991,57600.0
2007-09-28 13:45:00,20.91,20.92,20.89,20.9,65800.0,15.5916,15.5991,15.5767,15.5842,65800.0
2007-09-28 13:50:00,20.9,20.92,20.89,20.92,33300.0,15.5842,15.5991,15.5767,15.5991,33300.0
2007-09-28 13:55:00,20.92,20.92,20.91,20.91,41500.0,15.5991,15.5991,15.5916,15.5916,41500.0
2007-09-28 14:00:00,20.92,20.95,20.92,20.95,125500.0,15.5991,15.6215,15.5991,15.6215,125500.0
2007-09-28 14:05:00,20.95,20.95,20.93,20.94,32900.0,15.6215,15.6215,15.6066,15.614,32900.0
2007-09-28 14:10:00,20.93,20.94,20.92,20.92,53700.0,15.6066,15.614,15.5991,15.5991,53700.0
2007-09-28 14:15:00,20.92,20.93,20.92,20.92,45400.0,15.5991,15.6066,15.5991,15.5991,45400.0
2007-09-28 14:20:00,20.93,20.93,20.92,20.92,37700.0,15.6066,15.6066,15.5991,15.5991,37700.0
2007-09-28 14:25:00,20.92,20.93,20.89,20.89,200200.0,15.5991,15.6066,15.5767,15.5767,200200.0
2007-09-28 14:30:00,20.9,20.9,20.85,20.89,224000.0,15.5842,15.5842,15.5469,15.5767,224000.0
2007-09-28 14:35:00,20.89,20.9,20.89,20.9,38200.0,15.5767,15.5842,15.5767,15.5842,38200.0
2007-09-28 14:40:00,20.89,20.92,20.89,20.91,144300.0,15.5767,15.5991,15.5767,15.5916,144300.0
2007-09-28 14:45:00,20.92,20.93,20.89,20.89,294000.0,15.5991,15.6066,15.5767,15.5767,294000.0
2007-09-28 14:50:00,20.89,20.89,20.85,20.85,252100.0,15.5767,15.5767,15.5469,15.5469,252100.0
2007-09-28 14:55:00,20.85,20.86,20.81,20.82,356000.0,15.5469,15.5544,15.5171,15.5245,356000.0
2007-09-28 15:00:00,20.82,20.87,20.81,20.85,391900.0,15.5245,15.5618,15.5171,15.5469,391900.0
2007-09-28 15:05:00,20.85,20.87,20.78,20.78,483000.0,15.5469,15.5618,15.4947,15.4947,483000.0
2007-09-28 15:10:00,20.78,20.79,20.72,20.73,220300.0,15.4947,15.5022,15.45,15.4574,220300.0
2007-09-28 15:15:00,20.73,20.76,20.71,20.71,266100.0,15.4574,15.4798,15.4425,15.4425,266100.0
2007-09-28 15:20:00,20.71,20.73,20.7,20.73,248000.0,15.4425,15.4574,15.4351,15.4574,248000.0
2007-09-28 15:25:00,20.73,20.74,20.72,20.74,152800.0,15.4574,15.4649,15.45,15.4649,152800.0
2007-09-28 15:30:00,20.74,20.75,20.73,20.75,510900.0,15.4649,15.4723,15.4574,15.4723,510900.0
2007-09-28 15:35:00,20.75,20.75,20.73,20.75,183100.0,15.4723,15.4723,15.4574,15.4723,183100.0
2007-09-28 15:40:00,20.75,20.76,20.7,20.73,580400.0,15.4723,15.4798,15.4351,15.4574,580400.0
2007-09-28 15:45:00,20.72,20.74,20.7,20.71,809400.0,15.45,15.4649,15.4351,15.4425,809400.0
2007-09-28 15:50:00,20.7,20.72,20.66,20.68,708000.0,15.4351,15.45,15.4052,15.4201,708000.0
2007-09-28 15:55:00,20.68,20.72,20.65,20.72,885100.0,15.4201,15.45,15.3978,15.45,885100.0
2007-10-01 09:30:00,20.8,20.92,20.76,20.92,372600.0,15.5096,15.5991,15.4798,15.5991,372600.0
2007-10-01 09:35:00,20.92,20.97,20.91,20.97,292600.0,15.5991,15.6364,15.5916,15.6364,292600.0
2007-10-01 09:40:00,20.96,20.97,20.95,20.96,105200.0,15.6289,15.6364,15.6215,15.6289,105200.0
2007-10-01 09:45:00,20.96,21.02,20.95,20.99,258600.0,15.6289,15.6737,15.6215,15.6513,258600.0
2007-10-01 09:50:00,20.99,21.02,20.98,20.99,120500.0,15.6513,15.6737,15.6438,15.6513,120500.0
2007-10-01 09:55:00,20.98,21.04,20.95,21.02,210600.0,15.6438,15.6886,15.6215,15.6737,210600.0
2007-10-01 10:00:00,21.02,21.14,21.01,21.14,399500.0,15.6737,15.7631,15.6662,15.7631,399500.0
2007-10-01 10:05:00,21.13,21.2,21.13,21.19,260500.0,15.7557,15.8079,15.7557,15.8004,260500.0
2007-10-01 10:10:00,21.18,21.2,21.1,21.12,197200.0,15.793,15.8079,15.7333,15.7482,197200.0
2007-10-01 10:15:00,21.13,21.13,21.08,21.1,163200.0,15.7557,15.7557,15.7184,15.7333,163200.0
2007-10-01 10:20:00,21.11,21.12,21.09,21.1,1183800.0,15.7408,15.7482,15.7259,15.7333,1183800.0
2007-10-01 10:25:00,21.09,21.13,21.09,21.13,104600.0,15.7259,15.7557,15.7259,15.7557,104600.0
2007-10-01 10:30:00,21.13,21.14,21.11,21.12,100100.0,15.7557,15.7631,15.7408,15.7482,100100.0
2007-10-01 10:35:00,21.12,21.2,21.12,21.17,414800.0,15.7482,15.8079,15.7482,15.7855,414800.0
2007-10-01 10:40:00,21.17,21.17,21.1,21.1,228700.0,15.7855,15.7855,15.7333,15.7333,228700.0
2007-10-01 10:45:00,21.1,21.14,21.1,21.14,104400.0,15.7333,15.7631,15.7333,15.7631,104400.0
2007-10-01 10:50:00,21.14,21.15,21.12,21.14,111500.0,15.7631,15.7706,15.7482,15.7631,111500.0
2007-10-01 10:55:00,21.14,21.16,21.12,21.14,75000.0,15.7631,15.7781,15.7482,15.7631,75000.0
2007-10-01 11:00:00,21.14,21.17,21.13,21.17,155500.0,15.7631,15.7855,15.7557,15.7855,155500.0
2007-10-01 11:05:00,21.16,21.2,21.16,21.18,114000.0,15.7781,15.8079,15.7781,15.793,114000.0
2007-10-01 11:10:00,21.19,21.21,21.19,21.21,216700.0,15.8004,15.8153,15.8004,15.8153,216700.0
2007-10-01 11:15:00,21.2,21.21,21.17,21.2,233500.0,15.8079,15.8153,15.7855,15.8079,233500.0
2007-10-01 11:20:00,21.2,21.22,21.18,21.18,147800.0,15.8079,15.8228,15.793,15.793,147800.0
2007-10-01 11:25:00,21.18,21.18,21.15,21.16,179700.0,15.793,15.793,15.7706,15.7781,179700.0
2007-10-01 11:30:00,21.16,21.25,21.15,21.25,318000.0,15.7781,15.8452,15.7706,15.8452,318000.0
2007-10-01 11:35:00,21.25,21.3,21.24,21.3,275700.0,15.8452,15.8824,15.8377,15.8824,275700.0
2007-10-01 11:40:00,21.29,21.33,21.28,21.32,392400.0,15.875,15.9048,15.8675,15.8974,392400.0
2007-10-01 11:45:00,21.33,21.39,21.32,21.39,322800.0,15.9048,15.9496,15.8974,15.9496,322800.0
2007-10-01 11:50:00,21.39,21.39,21.37,21.39,163800.0,15.9496,15.9496,15.9346,15.9496,163800.0
2007-10-01 11:55:00,21.39,21.43,21.37,21.4,320100.0,15.9496,15.9794,15.9346,15.957,320100.0
2007-10-01 12:00:00,21.4,21.4,21.34,21.37,147300.0,15.957,15.957,15.9123,15.9346,147300.0
2007-10-01 12:05:00,21.37,21.39,21.35,21.36,157700.0,15.9346,15.9496,15.9197,15.9272,157700.0
2007-10-01 12:10:00,21.35,21.39,21.35,21.36,148300.0,15.9197,15.9496,15.9197,15.9272,148300.0
2007-10-01 12:15:00,21.37,21.38,21.32,21.35,221600.0,15.9346,15.9421,15.8974,15.9197,221600.0
2007-10-01 12:20:00,21.36,21.4,21.35,21.4,161800.0,15.9272,15.957,15.9197,15.957,161800.0
2007-10-01 12:25:00,21.4,21.42,21.39,21.39,127500.0,15.957,15.9719,15.9496,15.9496,127500.0
2007-10-01 12:30:00,21.39,21.4,21.37,21.37,176300.0,15.9496,15.957,15.9346,15.9346,176300.0
2007-10-01 12:35:00,21.36,21.37,21.36,21.37,33200.0,15.9272,15.9346,15.9272,15.9346,33200.0
2007-10-01 12:40:00,21.37,21.38,21.35,21.36,122100.0,15.9346,15.9421,15.9197,15.9272,122100.0
2007-10-01 12:45:00,21.36,21.37,21.34,21.34,73300.0,15.9272,15.9346,15.9123,15.9123,73300.0
2007-10-01 12:50:00,21.34,21.34,21.31,21.33,171000.0,15.9123,15.9123,15.8899,15.9048,171000.0
2007-10-01 12:55:00,21.33,21.33,21.3,21.3,74900.0,15.9048,15.9048,15.8824,15.8824,74900.0
2007-10-01 13:00:00,21.3,21.34,21.3,21.33,104500.0,15.8824,15.9123,15.8824,15.9048,104500.0
2007-10-01 13:05:00,21.34,21.34,21.32,21.33,65500.0,15.9123,15.9123,15.8974,15.9048,65500.0
2007-10-01 13:10:00,21.33,21.37,21.32,21.35,97400.0,15.9048,15.9346,15.8974,15.9197,97400.0
2007-10-01 13:15:00,21.36,21.4,21.36,21.4,166500.0,15.9272,15.957,15.9272,15.957,166500.0
2007-10-01 13:20:00,21.4,21.41,21.39,21.41,167600.0,15.957,15.9645,15.9496,15.9645,167600.0
2007-10-01 13:25:00,21.41,21.44,21.4,21.43,131000.0,15.9645,15.9868,15.957,15.9794,131000.0
2007-10-01 13:30:00,21.44,21.44,21.41,21.41,90700.0,15.9868,15.9868,15.9645,15.9645,90700.0
2007-10-01 13:35:00,21.4,21.41,21.39,21.41,81700.0,15.957,15.9645,15.9496,15.9645,81700.0
2007-10-01 13:40:00,21.4,21.42,21.4,21.41,103000.0,15.957,15.9719,15.957,15.9645,103000.0
2007-10-01 13:45:00,21.41,21.43,21.41,21.42,137800.0,15.9645,15.9794,15.9645,15.9719,137800.0
2007-10-01 13:50:00,21.42,21.42,21.4,21.42,117300.0,15.9719,15.9719,15.957,15.9719,117300.0
2007-10-01 13:55:00,21.41,21.42,21.39,21.42,202600.0,15.9645,15.9719,15.9496,15.9719,202600.0
2007-10-01 14:00:00,21.41,21.42,21.37,21.38,435700.0,15.9645,15.9719,15.9346,15.9421,435700.0
2007-10-01 14:05:00,21.39,21.4,21.36,21.39,134600.0,15.9496,15.957,15.9272,15.9496,134600.0
2007-10-01 14:10:00,21.4,21.4,21.37,21.37,69800.0,15.957,15.957,15.9346,15.9346,69800.0
2007-10-01 14:15:00,21.38,21.41,21.37,21.37,217400.0,15.9421,15.9645,15.9346,15.9346,217400.0
2007-10-01 14:20:00,21.38,21.39,21.35,21.35,178000.0,15.9421,15.9496,15.9197,15.9197,178000.0
2007-10-01 14:25:00,21.35,21.39,21.35,21.38,174700.0,15.9197,15.9496,15.9197,15.9421,174700.0
2007-10-01 14:30:00,21.38,21.38,21.36,21.36,142100.0,15.9421,15.9421,15.9272,15.9272,142100.0
2007-10-01 14:35:00,21.36,21.36,21.33,21.35,80600.0,15.9272,15.9272,15.9048,15.9197,80600.0
2007-10-01 14:40:00,21.35,21.36,21.34,21.35,76500.0,15.9197,15.9272,15.9123,15.9197,76500.0
2007-10-01 14:45:00,21.34,21.39,21.34,21.39,94000.0,15.9123,15.9496,15.9123,15.9496,94000.0
2007-10-01 14:50:00,21.39,21.4,21.38,21.4,99400.0,15.9496,15.957,15.9421,15.957,99400.0
2007-10-01 14:55:00,21.4,21.4,21.38,21.4,118700.0,15.957,15.957,15.9421,15.957,118700.0
2007-10-01 15:00:00,21.4,21.4,21.37,21.4,92500.0,15.957,15.957,15.9346,15.957,92500.0
2007-10-01 15:05:00,21.4,21.4,21.38,21.39,144000.0,15.957,15.957,15.9421,15.9496,144000.0
2007-10-01 15:10:00,21.38,21.39,21.38,21.38,109500.0,15.9421,15.9496,15.9421,15.9421,109500.0
2007-10-01 15:15:00,21.39,21.41,21.38,21.39,111300.0,15.9496,15.9645,15.9421,15.9496,111300.0
2007-10-01 15:20:00,21.38,21.39,21.38,21.39,121900.0,15.9421,15.9496,15.9421,15.9496,121900.0
2007-10-01 15:25:00,21.39,21.4,21.38,21.4,59500.0,15.9496,15.957,15.9421,15.957,59500.0
2007-10-01 15:30:00,21.4,21.4,21.34,21.36,299500.0,15.957,15.957,15.9123,15.9272,299500.0
2007-10-01 15:35:00,21.36,21.36,21.32,21.34,199000.0,15.9272,15.9272,15.8974,15.9123,199000.0
2007-10-01 15:40:00,21.33,21.34,21.26,21.28,275200.0,15.9048,15.9123,15.8526,15.8675,275200.0
2007-10-01 15:45:00,21.29,21.33,21.27,21.31,298900.0,15.875,15.9048,15.8601,15.8899,298900.0
2007-10-01 15:50:00,21.31,21.33,21.3,21.33,318300.0,15.8899,15.9048,15.8824,15.9048,318300.0
2007-10-01 15:55:00,21.33,21.35,21.31,21.34,543200.0,15.9048,15.9197,15.8899,15.9123,543200.0
2007-10-02 09:30:00,21.3,21.3,21.22,21.25,432400.0,15.8824,15.8824,15.8228,15.8452,432400.0
2007-10-02 09:35:00,21.24,21.4,21.24,21.35,575800.0,15.8377,15.957,15.8377,15.9197,575800.0
2007-10-02 09:40:00,21.34,21.35,21.24,21.29,296900.0,15.9123,15.9197,15.8377,15.875,296900.0
2007-10-02 09:45:00,21.29,21.33,21.23,21.25,350200.0,15.875,15.9048,15.8303,15.8452,350200.0
2007-10-02 09:50:00,21.25,21.28,21.23,21.25,292600.0,15.8452,15.8675,15.8303,15.8452,292600.0
2007-10-02 09:55:00,21.25,21.35,21.25,21.26,423600.0,15.8452,15.9197,15.8452,15.8526,423600.0
2007-10-02 10:00:00,21.26,21.32,21.25,21.26,355400.0,15.8526,15.8974,15.8452,15.8526,355400.0
2007-10-02 10:05:00,21.27,21.28,21.25,21.25,330900.0,15.8601,15.8675,15.8452,15.8452,330900.0
2007-10-02 10:10:00,21.26,21.29,21.24,21.29,216900.0,15.8526,15.875,15.8377,15.875,216900.0
2007-10-02 10:15:00,21.29,21.31,21.28,21.3,206200.0,15.875,15.8899,15.8675,15.8824,206200.0
2007-10-02 10:20:00,21.29,21.3,21.26,21.26,109700.0,15.875,15.8824,15.8526,15.8526,109700.0
2007-10-02 10:25:00,21.27,21.32,21.25,21.31,223700.0,15.8601,15.8974,15.8452,15.8899,223700.0
2007-10-02 10:30:00,21.31,21.32,21.27,21.31,238700.0,15.8899,15.8974,15.8601,15.8899,238700.0
2007-10-02 10:35:00,21.3,21.33,21.28,21.32,731700.0,15.8824,15.9048,15.8675,15.8974,731700.0
2007-10-02 10:40:00,21.32,21.37,21.31,21.31,413900.0,15.8974,15.9346,15.8899,15.8899,413900.0
2007-10-02 10:45:00,21.31,21.33,21.31,21.32,142500.0,15.8899,15.9048,15.8899,15.8974,142500.0
2007-10-02 10:50:00,21.32,21.45,21.32,21.44,517300.0,15.8974,15.9943,15.8974,15.9868,517300.0
2007-10-02 10:55:00,21.44,21.45,21.41,21.43,134800.0,15.9868,15.9943,15.9645,15.9794,134800.0
2007-10-02 11:00:00,21.43,21.45,21.43,21.44,156800.0,15.9794,15.9943,15.9794,15.9868,156800.0
2007-10-02 11:05:00,21.43,21.47,21.43,21.44,202200.0,15.9794,16.0092,15.9794,15.9868,202200.0
2007-10-02 11:10:00,21.44,21.49,21.44,21.48,139100.0,15.9868,16.0241,15.9868,16.0167,139100.0
2007-10-02 11:15:00,21.47,21.52,21.45,21.45,744800.0,16.0092,16.0465,15.9943,15.9943,744800.0
2007-10-02 11:20:00,21.45,21.49,21.44,21.45,147100.0,15.9943,16.0241,15.9868,15.9943,147100.0
2007-10-02 11:25:00,21.45,21.47,21.43,21.44,150900.0,15.9943,16.0092,15.9794,15.9868,150900.0
2007-10-02 11:30:00,21.44,21.49,21.43,21.48,113900.0,15.9868,16.0241,15.9794,16.0167,113900.0
2007-10-02 11:35:00,21.47,21.52,21.46,21.52,212900.0,16.0092,16.0465,16.0018,16.0465,212900.0
2007-10-02 11:40:00,21.52,21.55,21.5,21.55,282300.0,16.0465,16.0689,16.0316,16.0689,282300.0
2007-10-02 11:45:00,21.55,21.57,21.55,21.56,64900.0,16.0689,16.0838,16.0689,16.0763,64900.0
2007-10-02 11:50:00,21.56,21.56,21.5,21.51,177500.0,16.0763,16.0763,16.0316,16.039,177500.0
2007-10-02 11:55:00,21.51,21.53,21.5,21.51,147800.0,16.039,16.0539,16.0316,16.039,147800.0
2007-10-02 12:00:00,21.5,21.53,21.47,21.47,152200.0,16.0316,16.0539,16.0092,16.0092,152200.0
2007-10-02 12:05:00,21.48,21.49,21.47,21.47,85800.0,16.0167,16.0241,16.0092,16.0092,85800.0
2007-10-02 12:10:00,21.47,21.48,21.44,21.47,174600.0,16.0092,16.0167,15.9868,16.0092,174600.0
2007-10-02 12:15:00,21.47,21.49,21.46,21.47,50000.0,16.0092,16.0241,16.0018,16.0092,50000.0
2007-10-02 12:20:00,21.47,21.48,21.46,21.48,128300.0,16.0092,16.0167,16.0018,16.0167,128300.0
2007-10-02 12:25:00,21.48,21.49,21.46,21.48,72900.0,16.0167,16.0241,16.0018,16.0167,72900.0
2007-10-02 12:30:00,21.49,21.49,21.41,21.44,237800.0,16.0241,16.0241,15.9645,15.9868,237800.0
2007-10-02 12:35:00,21.45,21.47,21.44,21.46,95500.0,15.9943,16.0092,15.9868,16.0018,95500.0
2007-10-02 12:40:00,21.46,21.46,21.44,21.46,122500.0,16.0018,16.0018,15.9868,16.0018,122500.0
2007-10-02 12:45:00,21.46,21.48,21.45,21.48,145300.0,16.0018,16.0167,15.9943,16.0167,145300.0
2007-10-02 12:50:00,21.48,21.49,21.45,21.46,97300.0,16.0167,16.0241,15.9943,16.0018,97300.0
2007-10-02 12:55:00,21.47,21.47,21.45,21.46,59300.0,16.0092,16.0092,15.9943,16.0018,59300.0
2007-10-02 13:00:00,21.45,21.52,21.45,21.52,250200.0,15.9943,16.0465,15.9943,16.0465,250200.0
2007-10-02 13:05:00,21.52,21.52,21.49,21.51,129600.0,16.0465,16.0465,16.0241,16.039,129600.0
2007-10-02 13:10:00,21.51,21.54,21.5,21.53,174200.0,16.039,16.0614,16.0316,16.0539,174200.0
2007-10-02 13:15:00,21.53,21.55,21.5,21.5,186200.0,16.0539,16.0689,16.0316,16.0316,186200.0
2007-10-02 13:20:00,21.51,21.52,21.5,21.51,212000.0,16.039,16.0465,16.0316,16.039,212000.0
2007-10-02 13:25:00,21.51,21.52,21.49,21.49,105200.0,16.039,16.0465,16.0241,16.0241,105200.0
2007-10-02 13:30:00,21.49,21.51,21.49,21.5,113600.0,16.0241,16.039,16.0241,16.0316,113600.0
2007-10-02 13:35:00,21.5,21.52,21.49,21.5,212600.0,16.0316,16.0465,16.0241,16.0316,212600.0
2007-10-02 13:40:00,21.5,21.53,21.5,21.52,132300.0,16.0316,16.0539,16.0316,16.0465,132300.0
2007-10-02 13:45:00,21.52,21.52,21.5,21.51,112600.0,16.0465,16.0465,16.0316,16.039,112600.0
2007-10-02 13:50:00,21.51,21.57,21.51,21.54,319500.0,16.039,16.0838,16.039,16.0614,319500.0
2007-10-02 13:55:00,21.54,21.57,21.54,21.56,121600.0,16.0614,16.0838,16.0614,16.0763,121600.0
2007-10-02 14:00:00,21.56,21.6,21.56,21.59,277200.0,16.0763,16.1061,16.0763,16.0987,277200.0
2007-10-02 14:05:00,21.59,21.6,21.57,21.58,149600.0,16.0987,16.1061,16.0838,16.0912,149600.0
2007-10-02 14:10:00,21.58,21.63,21.58,21.62,270700.0,16.0912,16.1285,16.0912,16.1211,270700.0
2007-10-02 14:15:00,21.62,21.65,21.62,21.64,183000.0,16.1211,16.1434,16.1211,16.136,183000.0
2007-10-02 14:20:00,21.64,21.7,21.64,21.67,377300.0,16.136,16.1807,16.136,16.1583,377300.0
2007-10-02 14:25:00,21.67,21.75,21.67,21.7,818100.0,16.1583,16.218,16.1583,16.1807,818100.0
2007-10-02 14:30:00,21.7,21.73,21.69,21.72,197700.0,16.1807,16.2031,16.1733,16.1956,197700.0
2007-10-02 14:35:00,21.73,21.73,21.68,21.69,230000.0,16.2031,16.2031,16.1658,16.1733,230000.0
2007-10-02 14:40:00,21.69,21.7,21.67,21.67,146100.0,16.1733,16.1807,16.1583,16.1583,146100.0
2007-10-02 14:45:00,21.68,21.69,21.64,21.64,160000.0,16.1658,16.1733,16.136,16.136,160000.0
2007-10-02 14:50:00,21.64,21.65,21.6,21.6,159200.0,16.136,16.1434,16.1061,16.1061,159200.0
2007-10-02 14:55:00,21.6,21.61,21.58,21.59,64800.0,16.1061,16.1136,16.0912,16.0987,64800.0
2007-10-02 15:00:00,21.58,21.64,21.56,21.64,396300.0,16.0912,16.136,16.0763,16.136,396300.0
2007-10-02 15:05:00,21.64,21.64,21.6,21.6,179600.0,16.136,16.136,16.1061,16.1061,179600.0
2007-10-02 15:10:00,21.6,21.61,21.58,21.59,112600.0,16.1061,16.1136,16.0912,16.0987,112600.0
2007-10-02 15:15:00,21.59,21.62,21.58,21.59,147200.0,16.0987,16.1211,16.0912,16.0987,147200.0
2007-10-02 15:20:00,21.6,21.61,21.58,21.59,99700.0,16.1061,16.1136,16.0912,16.0987,99700.0
2007-10-02 15:25:00,21.58,21.59,21.58,21.59,144700.0,16.0912,16.0987,16.0912,16.0987,144700.0
2007-10-02 15:30:00,21.58,21.59,21.55,21.55,157200.0,16.0912,16.0987,16.0689,16.0689,157200.0
2007-10-02 15:35:00,21.56,21.59,21.55,21.58,341400.0,16.0763,16.0987,16.0689,16.0912,341400.0
2007-10-02 15:40:00,21.57,21.6,21.56,21.6,263300.0,16.0838,16.1061,16.0763,16.1061,263300.0
2007-10-02 15:45:00,21.6,21.6,21.59,21.6,145100.0,16.1061,16.1061,16.0987,16.1061,145100.0
2007-10-02 15:50:00,21.6,21.61,21.59,21.6,208600.0,16.1061,16.1136,16.0987,16.1061,208600.0
2007-10-02 15:55:00,21.59,21.64,21.58,21.63,682700.0,16.0987,16.136,16.0912,16.1285,682700.0
2007-10-03 09:30:00,21.4,21.44,21.26,21.32,675700.0,15.957,15.9868,15.8526,15.8974,675700.0
2007-10-03 09:35:00,21.31,21.31,21.17,21.21,346000.0,15.8899,15.8899,15.7855,15.8153,346000.0
2007-10-03 09:40:00,21.21,21.22,21.2,21.22,195000.0,15.8153,15.8228,15.8079,15.8228,195000.0
2007-10-03 09:45:00,21.22,21.24,21.22,21.23,182500.0,15.8228,15.8377,15.8228,15.8303,182500.0
2007-10-03 09:50:00,21.23,21.23,21.21,21.21,73000.0,15.8303,15.8303,15.8153,15.8153,73000.0
2007-10-03 09:55:00,21.21,21.21,21.11,21.11,308500.0,15.8153,15.8153,15.7408,15.7408,308500.0
2007-10-03 10:00:00,21.11,21.16,21.11,21.12,281100.0,15.7408,15.7781,15.7408,15.7482,281100.0
2007-10-03 10:05:00,21.12,21.21,21.12,21.21,243700.0,15.7482,15.8153,15.7482,15.8153,243700.0
2007-10-03 10:10:00,21.2,21.21,21.18,21.19,202600.0,15.8079,15.8153,15.793,15.8004,202600.0
2007-10-03 10:15:00,21.19,21.22,21.19,21.19,126700.0,15.8004,15.8228,15.8004,15.8004,126700.0
2007-10-03 10:20:00,21.2,21.2,21.16,21.18,200400.0,15.8079,15.8079,15.7781,15.793,200400.0
2007-10-03 10:25:00,21.18,21.21,21.18,21.2,77800.0,15.793,15.8153,15.793,15.8079,77800.0
2007-10-03 10:30:00,21.21,21.21,21.18,21.19,92900.0,15.8153,15.8153,15.793,15.8004,92900.0
2007-10-03 10:35:00,21.19,21.21,21.16,21.18,215400.0,15.8004,15.8153,15.7781,15.793,215400.0
2007-10-03 10:40:00,21.18,21.2,21.17,21.17,224700.0,15.793,15.8079,15.7855,15.7855,224700.0
2007-10-03 10:45:00,21.17,21.21,21.15,21.21,284100.0,15.7855,15.8153,15.7706,15.8153,284100.0
2007-10-03 10:50:00,21.21,21.25,21.21,21.23,201600.0,15.8153,15.8452,15.8153,15.8303,201600.0
2007-10-03 10:55:00,21.23,21.25,21.23,21.25,143600.0,15.8303,15.8452,15.8303,15.8452,143600.0
2007-10-03 11:00:00,21.25,21.25,21.21,21.21,217700.0,15.8452,15.8452,15.8153,15.8153,217700.0
2007-10-03 11:05:00,21.21,21.22,21.2,21.21,131100.0,15.8153,15.8228,15.8079,15.8153,131100.0
2007-10-03 11:10:00,21.21,21.21,21.18,21.18,136000.0,15.8153,15.8153,15.793,15.793,136000.0
2007-10-03 11:15:00,21.19,21.2,21.18,21.18,124200.0,15.8004,15.8079,15.793,15.793,124200.0
2007-10-03 11:20:00,21.18,21.23,21.18,21.2,202800.0,15.793,15.8303,15.793,15.8079,202800.0
2007-10-03 11:25:00,21.2,21.2,21.16,21.17,179900.0,15.8079,15.8079,15.7781,15.7855,179900.0
2007-10-03 11:30:00,21.16,21.17,21.14,21.14,93100.0,15.7781,15.7855,15.7631,15.7631,93100.0
2007-10-03 11:35:00,21.14,21.15,21.12,21.12,110600.0,15.7631,15.7706,15.7482,15.7482,110600.0
2007-10-03 11:40:00,21.12,21.13,21.05,21.07,907800.0,15.7482,15.7557,15.696,15.7109,907800.0
2007-10-03 11:45:00,21.07,21.07,21.03,21.03,214200.0,15.7109,15.7109,15.6811,15.6811,214200.0
2007-10-03 11:50:00,21.03,21.04,20.95,20.96,702300.0,15.6811,15.6886,15.6215,15.6289,702300.0
2007-10-03 11:55:00,20.96,21.0,20.93,20.94,446100.0,15.6289,15.6588,15.6066,15.614,446100.0
2007-10-03 12:00:00,20.94,20.95,20.88,20.94,428900.0,15.614,15.6215,15.5693,15.614,428900.0
2007-10-03 12:05:00,20.94,20.94,20.82,20.83,435900.0,15.614,15.614,15.5245,15.532,435900.0
2007-10-03 12:10:00,20.83,20.86,20.73,20.75,722900.0,15.532,15.5544,15.4574,15.4723,722900.0
2007-10-03 12:15:00,20.75,20.81,20.67,20.8,642300.0,15.4723,15.5171,15.4127,15.5096,642300.0
2007-10-03 12:20:00,20.8,20.84,20.79,20.83,172100.0,15.5096,15.5394,15.5022,15.532,172100.0
2007-10-03 12:25:00,20.84,21.1,20.81,20.83,233400.0,15.5394,15.7333,15.5171,15.532,233400.0
2007-10-03 12:30:00,20.83,20.84,20.81,20.83,104000.0,15.532,15.5394,15.5171,15.532,104000.0
2007-10-03 12:35:00,20.83,20.85,20.82,20.85,132800.0,15.532,15.5469,15.5245,15.5469,132800.0
2007-10-03 12:40:00,20.84,20.85,20.81,20.82,120000.0,15.5394,15.5469,15.5171,15.5245,120000.0
2007-10-03 12:45:00,20.82,20.83,20.81,20.82,119900.0,15.5245,15.532,15.5171,15.5245,119900.0
2007-10-03 12:50:00,20.82,20.87,20.81,20.87,337500.0,15.5245,15.5618,15.5171,15.5618,337500.0
2007-10-03 12:55:00,20.86,20.87,20.83,20.85,184100.0,15.5544,15.5618,15.532,15.5469,184100.0
2007-10-03 13:00:00,20.85,20.86,20.81,20.81,155200.0,15.5469,15.5544,15.5171,15.5171,155200.0
2007-10-03 13:05:00,20.82,20.84,20.76,20.76,202000.0,15.5245,15.5394,15.4798,15.4798,202000.0
2007-10-03 13:10:00,20.76,20.78,20.62,20.7,648800.0,15.4798,15.4947,15.3754,15.4351,648800.0
2007-10-03 13:15:00,20.7,20.72,20.65,20.67,378900.0,15.4351,15.45,15.3978,15.4127,378900.0
2007-10-03 13:20:00,20.67,20.68,20.63,20.65,317000.0,15.4127,15.4201,15.3829,15.3978,317000.0
2007-10-03 13:25:00,20.65,20.65,20.62,20.63,153400.0,15.3978,15.3978,15.3754,15.3829,153400.0
2007-10-03 13:30:00,20.63,20.7,20.62,20.69,304300.0,15.3829,15.4351,15.3754,15.4276,304300.0
2007-10-03 13:35:00,20.7,20.75,20.69,20.75,235600.0,15.4351,15.4723,15.4276,15.4723,235600.0
2007-10-03 13:40:00,20.74,20.75,20.67,20.67,182600.0,15.4649,15.4723,15.4127,15.4127,182600.0
2007-10-03 13:45:00,20.68,20.69,20.65,20.69,257200.0,15.4201,15.4276,15.3978,15.4276,257200.0
2007-10-03 13:50:00,20.68,20.72,20.68,20.69,106600.0,15.4201,15.45,15.4201,15.4276,106600.0
2007-10-03 13:55:00,20.7,20.7,20.66,20.68,189000.0,15.4351,15.4351,15.4052,15.4201,189000.0
2007-10-03 14:00:00,20.68,20.69,20.65,20.66,168500.0,15.4201,15.4276,15.3978,15.4052,168500.0
2007-10-03 14:05:00,20.67,20.67,20.65,20.67,130600.0,15.4127,15.4127,15.3978,15.4127,130600.0
2007-10-03 14:10:00,20.66,20.68,20.65,20.66,197800.0,15.4052,15.4201,15.3978,15.4052,197800.0
2007-10-03 14:15:00,20.66,20.67,20.65,20.67,183100.0,15.4052,15.4127,15.3978,15.4127,183100.0
2007-10-03 14:20:00,20.68,20.7,20.67,20.7,85200.0,15.4201,15.4351,15.4127,15.4351,85200.0
2007-10-03 14:25:00,20.69,20.71,20.66,20.66,241000.0,15.4276,15.4425,15.4052,15.4052,241000.0
2007-10-03 14:30:00,20.67,20.67,20.62,20.62,237100.0,15.4127,15.4127,15.3754,15.3754,237100.0
2007-10-03 14:35:00,20.62,20.63,20.61,20.63,153600.0,15.3754,15.3829,15.3679,15.3829,153600.0
2007-10-03 14:40:00,20.62,20.63,20.62,20.63,67600.0,15.3754,15.3829,15.3754,15.3829,67600.0
2007-10-03 14:45:00,20.62,20.62,20.55,20.55,283700.0,15.3754,15.3754,15.3232,15.3232,283700.0
2007-10-03 14:50:00,20.55,20.59,20.53,20.58,332800.0,15.3232,15.353,15.3083,15.3456,332800.0
2007-10-03 14:55:00,20.59,20.62,20.58,20.62,123300.0,15.353,15.3754,15.3456,15.3754,123300.0
2007-10-03 15:00:00,20.62,20.63,20.58,20.63,151600.0,15.3754,15.3829,15.3456,15.3829,151600.0
2007-10-03 15:05:00,20.63,20.73,20.62,20.72,312800.0,15.3829,15.4574,15.3754,15.45,312800.0
2007-10-03 15:10:00,20.73,20.73,20.69,20.71,196500.0,15.4574,15.4574,15.4276,15.4425,196500.0
2007-10-03 15:15:00,20.72,20.74,20.71,20.73,118400.0,15.45,15.4649,15.4425,15.4574,118400.0
2007-10-03 15:20:00,20.73,20.73,20.71,20.73,122300.0,15.4574,15.4574,15.4425,15.4574,122300.0
2007-10-03 15:25:00,20.73,20.75,20.72,20.73,171700.0,15.4574,15.4723,15.45,15.4574,171700.0
2007-10-03 15:30:00,20.73,20.74,20.72,20.74,148200.0,15.4574,15.4649,15.45,15.4649,148200.0
2007-10-03 15:35:00,20.74,20.84,20.74,20.8,521300.0,15.4649,15.5394,15.4649,15.5096,521300.0
2007-10-03 15:40:00,20.8,20.81,20.78,20.79,194400.0,15.5096,15.5171,15.4947,15.5022,194400.0
2007-10-03 15:45:00,20.78,20.79,20.76,20.78,350900.0,15.4947,15.5022,15.4798,15.4947,350900.0
2007-10-03 15:50:00,20.78,20.8,20.77,20.79,371300.0,15.4947,15.5096,15.4873,15.5022,371300.0
2007-10-03 15:55:00,20.79,20.82,20.78,20.8,536300.0,15.5022,15.5245,15.4947,15.5096,536300.0
2007-10-04 09:30:00,20.92,20.92,20.76,20.79,380600.0,15.5991,15.5991,15.4798,15.5022,380600.0
2007-10-04 09:35:00,20.78,20.85,20.76,20.83,272100.0,15.4947,15.5469,15.4798,15.532,272100.0
2007-10-04 09:40:00,20.83,20.86,20.72,20.73,340400.0,15.532,15.5544,15.45,15.4574,340400.0
2007-10-04 09:45:00,20.73,20.73,20.64,20.67,329500.0,15.4574,15.4574,15.3903,15.4127,329500.0
2007-10-04 09:50:00,20.66,20.66,20.56,20.6,366400.0,15.4052,15.4052,15.3307,15.3605,366400.0
2007-10-04 09:55:00,20.61,20.61,20.54,20.56,207300.0,15.3679,15.3679,15.3158,15.3307,207300.0
2007-10-04 10:00:00,20.56,20.58,20.54,20.57,149300.0,15.3307,15.3456,15.3158,15.3381,149300.0
2007-10-04 10:05:00,20.58,20.62,20.5,20.51,392400.0,15.3456,15.3754,15.2859,15.2934,392400.0
2007-10-04 10:10:00,20.51,20.53,20.45,20.48,405800.0,15.2934,15.3083,15.2486,15.271,405800.0
2007-10-04 10:15:00,20.48,20.56,20.48,20.56,239000.0,15.271,15.3307,15.271,15.3307,239000.0
2007-10-04 10:20:00,20.55,20.56,20.5,20.54,201000.0,15.3232,15.3307,15.2859,15.3158,201000.0
2007-10-04 10:25:00,20.53,20.59,20.53,20.58,178600.0,15.3083,15.353,15.3083,15.3456,178600.0
2007-10-04 10:30:00,20.58,20.6,20.57,20.57,215000.0,15.3456,15.3605,15.3381,15.3381,215000.0
2007-10-04 10:35:00,20.58,20.6,20.55,20.58,133000.0,15.3456,15.3605,15.3232,15.3456,133000.0
2007-10-04 10:40:00,20.58,20.59,20.56,20.57,110800.0,15.3456,15.353,15.3307,15.3381,110800.0
2007-10-04 10:45:00,20.58,20.59,20.57,20.58,63300.0,15.3456,15.353,15.3381,15.3456,63300.0
2007-10-04 10:50:00,20.59,20.63,20.58,20.62,182900.0,15.353,15.3829,15.3456,15.3754,182900.0
2007-10-04 10:55:00,20.62,20.62,20.58,20.6,110200.0,15.3754,15.3754,15.3456,15.3605,110200.0
2007-10-04 11:00:00,20.6,20.63,20.59,20.61,57200.0,15.3605,15.3829,15.353,15.3679,57200.0
2007-10-04 11:05:00,20.62,20.62,20.6,20.61,97200.0,15.3754,15.3754,15.3605,15.3679,97200.0
2007-10-04 11:10:00,20.6,20.6,20.57,20.59,101400.0,15.3605,15.3605,15.3381,15.353,101400.0
2007-10-04 11:15:00,20.58,20.59,20.49,20.53,393300.0,15.3456,15.353,15.2785,15.3083,393300.0
2007-10-04 11:20:00,20.54,20.56,20.53,20.55,62000.0,15.3158,15.3307,15.3083,15.3232,62000.0
2007-10-04 11:25:00,20.56,20.56,20.53,20.55,68300.0,15.3307,15.3307,15.3083,15.3232,68300.0
2007-10-04 11:30:00,20.55,20.55,20.46,20.51,280200.0,15.3232,15.3232,15.2561,15.2934,280200.0
2007-10-04 11:35:00,20.51,20.53,20.47,20.52,236000.0,15.2934,15.3083,15.2636,15.3008,236000.0
2007-10-04 11:40:00,20.51,20.53,20.51,20.52,29900.0,15.2934,15.3083,15.2934,15.3008,29900.0
2007-10-04 11:45:00,20.52,20.53,20.51,20.51,42500.0,15.3008,15.3083,15.2934,15.2934,42500.0
2007-10-04 11:50:00,20.51,20.52,20.5,20.5,46400.0,15.2934,15.3008,15.2859,15.2859,46400.0
2007-10-04 11:55:00,20.5,20.51,20.49,20.5,106400.0,15.2859,15.2934,15.2785,15.2859,106400.0
2007-10-04 12:00:00,20.51,20.51,20.5,20.51,61400.0,15.2934,15.2934,15.2859,15.2934,61400.0
2007-10-04 12:05:00,20.5,20.51,20.49,20.49,118700.0,15.2859,15.2934,15.2785,15.2785,118700.0
2007-10-04 12:10:00,20.49,20.5,20.49,20.49,63800.0,15.2785,15.2859,15.2785,15.2785,63800.0
2007-10-04 12:15:00,20.49,20.5,20.49,20.5,137000.0,15.2785,15.2859,15.2785,15.2859,137000.0
2007-10-04 12:20:00,20.5,20.51,20.5,20.5,50300.0,15.2859,15.2934,15.2859,15.2859,50300.0
2007-10-04 12:25:00,20.5,20.51,20.49,20.5,89700.0,15.2859,15.2934,15.2785,15.2859,89700.0
2007-10-04 12:30:00,20.49,20.5,20.48,20.49,118700.0,15.2785,15.2859,15.271,15.2785,118700.0
2007-10-04 12:35:00,20.49,20.51,20.46,20.51,230400.0,15.2785,15.2934,15.2561,15.2934,230400.0
2007-10-04 12:40:00,20.51,20.57,20.51,20.57,169200.0,15.2934,15.3381,15.2934,15.3381,169200.0
2007-10-04 12:45:00,20.56,20.57,20.53,20.54,120600.0,15.3307,15.3381,15.3083,15.3158,120600.0
2007-10-04 12:50:00,20.54,20.55,20.52,20.54,71800.0,15.3158,15.3232,15.3008,15.3158,71800.0
2007-10-04 12:55:00,20.54,20.56,20.54,20.55,60100.0,15.3158,15.3307,15.3158,15.3232,60100.0
2007-10-04 13:00:00,20.54,20.55,20.53,20.54,89000.0,15.3158,15.3232,15.3083,15.3158,89000.0
2007-10-04 13:05:00,20.53,20.54,20.48,20.5,278200.0,15.3083,15.3158,15.271,15.2859,278200.0
2007-10-04 13:10:00,20.49,20.5,20.48,20.49,37500.0,15.2785,15.2859,15.271,15.2785,37500.0
2007-10-04 13:15:00,20.48,20.49,20.45,20.46,121200.0,15.271,15.2785,15.2486,15.2561,121200.0
2007-10-04 13:20:00,20.45,20.46,20.4,20.46,336700.0,15.2486,15.2561,15.2114,15.2561,336700.0
2007-10-04 13:25:00,20.46,20.49,20.45,20.46,181600.0,15.2561,15.2785,15.2486,15.2561,181600.0
2007-10-04 13:30:00,20.45,20.46,20.42,20.46,146000.0,15.2486,15.2561,15.2263,15.2561,146000.0
2007-10-04 13:35:00,20.45,20.49,20.45,20.49,123500.0,15.2486,15.2785,15.2486,15.2785,123500.0
2007-10-04 13:40:00,20.49,20.49,20.48,20.49,57800.0,15.2785,15.2785,15.271,15.2785,57800.0
2007-10-04 13:45:00,20.48,20.5,20.48,20.5,55600.0,15.271,15.2859,15.271,15.2859,55600.0
2007-10-04 13:50:00,20.49,20.51,20.49,20.5,125200.0,15.2785,15.2934,15.2785,15.2859,125200.0
2007-10-04 13:55:00,20.5,20.51,20.46,20.46,112300.0,15.2859,15.2934,15.2561,15.2561,112300.0
2007-10-04 14:00:00,20.45,20.48,20.45,20.47,84800.0,15.2486,15.271,15.2486,15.2636,84800.0
2007-10-04 14:05:00,20.48,20.53,20.48,20.51,239300.0,15.271,15.3083,15.271,15.2934,239300.0
2007-10-04 14:10:00,20.51,20.53,20.51,20.51,156100.0,15.2934,15.3083,15.2934,15.2934,156100.0
2007-10-04 14:15:00,20.51,20.51,20.48,20.49,230100.0,15.2934,15.2934,15.271,15.2785,230100.0
2007-10-04 14:20:00,20.49,20.49,20.47,20.49,98500.0,15.2785,15.2785,15.2636,15.2785,98500.0
2007-10-04 14:25:00,20.48,20.49,20.48,20.49,49700.0,15.271,15.2785,15.271,15.2785,49700.0
2007-10-04 14:30:00,20.48,20.5,20.48,20.49,107200.0,15.271,15.2859,15.271,15.2785,107200.0
2007-10-04 14:35:00,20.5,20.51,20.49,20.51,145600.0,15.2859,15.2934,15.2785,15.2934,145600.0
2007-10-04 14:40:00,20.5,20.51,20.5,20.51,56600.0,15.2859,15.2934,15.2859,15.2934,56600.0
2007-10-04 14:45:00,20.5,20.51,20.5,20.51,45200.0,15.2859,15.2934,15.2859,15.2934,45200.0
2007-10-04 14:50:00,20.5,20.52,20.5,20.52,99600.0,15.2859,15.3008,15.2859,15.3008,99600.0
2007-10-04 14:55:00,20.52,20.54,20.51,20.53,168300.0,15.3008,15.3158,15.2934,15.3083,168300.0
2007-10-04 15:00:00,20.54,20.56,20.54,20.56,143700.0,15.3158,15.3307,15.3158,15.3307,143700.0
2007-10-04 15:05:00,20.55,20.56,20.54,20.55,131100.0,15.3232,15.3307,15.3158,15.3232,131100.0
2007-10-04 15:10:00,20.55,20.57,20.52,20.55,280000.0,15.3232,15.3381,15.3008,15.3232,280000.0
2007-10-04 15:15:00,20.55,20.55,20.52,20.52,298200.0,15.3232,15.3232,15.3008,15.3008,298200.0
2007-10-04 15:20:00,20.54,20.65,20.54,20.65,436200.0,15.3158,15.3978,15.3158,15.3978,436200.0
2007-10-04 15:25:00,20.64,20.65,20.61,20.61,214900.0,15.3903,15.3978,15.3679,15.3679,214900.0
2007-10-04 15:30:00,20.61,20.66,20.61,20.66,243800.0,15.3679,15.4052,15.3679,15.4052,243800.0
2007-10-04 15:35:00,20.66,20.72,20.65,20.72,402400.0,15.4052,15.45,15.3978,15.45,402400.0
2007-10-04 15:40:00,20.72,20.73,20.62,20.63,447600.0,15.45,15.4574,15.3754,15.3829,447600.0
2007-10-04 15:45:00,20.64,20.64,20.61,20.63,270100.0,15.3903,15.3903,15.3679,15.3829,270100.0
2007-10-04 15:50:00,20.63,20.66,20.63,20.66,236700.0,15.3829,15.4052,15.3829,15.4052,236700.0
2007-10-04 15:55:00,20.66,20.69,20.64,20.64,647400.0,15.4052,15.4276,15.3903,15.3903,647400.0
2007-10-05 09:30:00,20.78,20.96,20.76,20.94,466200.0,15.4947,15.6289,15.4798,15.614,466200.0
2007-10-05 09:35:00,20.94,20.98,20.9,20.92,577000.0,15.614,15.6438,15.5842,15.5991,577000.0
2007-10-05 09:40:00,20.93,20.96,20.89,20.89,166400.0,15.6066,15.6289,15.5767,15.5767,166400.0
2007-10-05 09:45:00,20.89,20.9,20.81,20.82,273000.0,15.5767,15.5842,15.5171,15.5245,273000.0
2007-10-05 09:50:00,20.82,20.84,20.82,20.84,59200.0,15.5245,15.5394,15.5245,15.5394,59200.0
2007-10-05 09:55:00,20.84,20.87,20.84,20.87,136900.0,15.5394,15.5618,15.5394,15.5618,136900.0
2007-10-05 10:00:00,20.88,20.88,20.81,20.83,178700.0,15.5693,15.5693,15.5171,15.532,178700.0
2007-10-05 10:05:00,20.83,20.83,20.78,20.83,297700.0,15.532,15.532,15.4947,15.532,297700.0
2007-10-05 10:10:00,20.83,20.84,20.81,20.81,182000.0,15.532,15.5394,15.5171,15.5171,182000.0
2007-10-05 10:15:00,20.81,20.81,20.73,20.74,137200.0,15.5171,15.5171,15.4574,15.4649,137200.0
2007-10-05 10:20:00,20.74,20.75,20.73,20.74,89100.0,15.4649,15.4723,15.4574,15.4649,89100.0
2007-10-05 10:25:00,20.74,20.75,20.69,20.69,150900.0,15.4649,15.4723,15.4276,15.4276,150900.0
2007-10-05 10:30:00,20.68,20.69,20.62,20.66,290100.0,15.4201,15.4276,15.3754,15.4052,290100.0
2007-10-05 10:35:00,20.65,20.68,20.65,20.67,158300.0,15.3978,15.4201,15.3978,15.4127,158300.0
2007-10-05 10:40:00,20.67,20.68,20.62,20.65,235400.0,15.4127,15.4201,15.3754,15.3978,235400.0
2007-10-05 10:45:00,20.65,20.7,20.64,20.7,72600.0,15.3978,15.4351,15.3903,15.4351,72600.0
2007-10-05 10:50:00,20.7,20.7,20.67,20.68,79400.0,15.4351,15.4351,15.4127,15.4201,79400.0
2007-10-05 10:55:00,20.67,20.7,20.65,20.7,91300.0,15.4127,15.4351,15.3978,15.4351,91300.0
2007-10-05 11:00:00,20.7,20.76,20.7,20.75,168200.0,15.4351,15.4798,15.4351,15.4723,168200.0
2007-10-05 11:05:00,20.76,20.8,20.75,20.78,278500.0,15.4798,15.5096,15.4723,15.4947,278500.0
2007-10-05 11:10:00,20.78,20.79,20.77,20.79,142900.0,15.4947,15.5022,15.4873,15.5022,142900.0
2007-10-05 11:15:00,20.79,20.81,20.78,20.8,207800.0,15.5022,15.5171,15.4947,15.5096,207800.0
2007-10-05 11:20:00,20.8,20.82,20.78,20.79,131000.0,15.5096,15.5245,15.4947,15.5022,131000.0
2007-10-05 11:25:00,20.78,20.8,20.77,20.8,71400.0,15.4947,15.5096,15.4873,15.5096,71400.0
2007-10-05 11:30:00,20.8,20.82,20.79,20.82,137000.0,15.5096,15.5245,15.5022,15.5245,137000.0
2007-10-05 11:35:00,20.82,20.91,20.81,20.9,418200.0,15.5245,15.5916,15.5171,15.5842,418200.0
2007-10-05 11:40:00,20.9,20.92,20.88,20.9,178200.0,15.5842,15.5991,15.5693,15.5842,178200.0
2007-10-05 11:45:00,20.89,20.92,20.89,20.91,157100.0,15.5767,15.5991,15.5767,15.5916,157100.0
2007-10-05 11:50:00,20.92,20.96,20.91,20.94,262400.0,15.5991,15.6289,15.5916,15.614,262400.0
2007-10-05 11:55:00,20.94,20.97,20.94,20.97,303400.0,15.614,15.6364,15.614,15.6364,303400.0
2007-10-05 12:00:00,20.96,21.09,20.96,21.03,720800.0,15.6289,15.7259,15.6289,15.6811,720800.0
2007-10-05 12:05:00,21.03,21.06,21.02,21.05,239900.0,15.6811,15.7035,15.6737,15.696,239900.0
2007-10-05 12:10:00,21.05,21.11,21.04,21.1,598800.0,15.696,15.7408,15.6886,15.7333,598800.0
2007-10-05 12:15:00,21.1,21.13,21.1,21.1,267400.0,15.7333,15.7557,15.7333,15.7333,267400.0
2007-10-05 12:20:00,21.1,21.14,21.1,21.1,363000.0,15.7333,15.7631,15.7333,15.7333,363000.0
2007-10-05 12:25:00,21.11,21.11,21.1,21.1,77600.0,15.7408,15.7408,15.7333,15.7333,77600.0
2007-10-05 12:30:00,21.11,21.12,21.1,21.1,92200.0,15.7408,15.7482,15.7333,15.7333,92200.0
2007-10-05 12:35:00,21.1,21.13,21.09,21.12,109900.0,15.7333,15.7557,15.7259,15.7482,109900.0
2007-10-05 12:40:00,21.12,21.12,21.1,21.1,58400.0,15.7482,15.7482,15.7333,15.7333,58400.0
2007-10-05 12:45:00,21.1,21.11,21.07,21.1,157000.0,15.7333,15.7408,15.7109,15.7333,157000.0
2007-10-05 12:50:00,21.11,21.11,21.08,21.08,72900.0,15.7408,15.7408,15.7184,15.7184,72900.0
2007-10-05 12:55:00,21.08,21.13,21.08,21.12,218300.0,15.7184,15.7557,15.7184,15.7482,218300.0
2007-10-05 13:00:00,21.12,21.14,21.11,21.14,99600.0,15.7482,15.7631,15.7408,15.7631,99600.0
2007-10-05 13:05:00,21.13,21.17,21.12,21.15,272500.0,15.7557,15.7855,15.7482,15.7706,272500.0
2007-10-05 13:10:00,21.15,21.17,21.14,21.17,140800.0,15.7706,15.7855,15.7631,15.7855,140800.0
2007-10-05 13:15:00,21.16,21.21,21.16,21.2,290600.0,15.7781,15.8153,15.7781,15.8079,290600.0
2007-10-05 13:20:00,21.21,21.22,21.17,21.17,332200.0,15.8153,15.8228,15.7855,15.7855,332200.0
2007-10-05 13:25:00,21.17,21.19,21.17,21.18,263400.0,15.7855,15.8004,15.7855,15.793,263400.0
2007-10-05 13:30:00,21.18,21.24,21.18,21.21,246100.0,15.793,15.8377,15.793,15.8153,246100.0
2007-10-05 13:35:00,21.21,21.24,21.21,21.23,196500.0,15.8153,15.8377,15.8153,15.8303,196500.0
2007-10-05 13:40:00,21.22,21.25,21.22,21.25,270000.0,15.8228,15.8452,15.8228,15.8452,270000.0
2007-10-05 13:45:00,21.25,21.27,21.24,21.25,254900.0,15.8452,15.8601,15.8377,15.8452,254900.0
2007-10-05 13:50:00,21.25,21.25,21.21,21.25,182200.0,15.8452,15.8452,15.8153,15.8452,182200.0
2007-10-05 13:55:00,21.25,21.25,21.22,21.22,110500.0,15.8452,15.8452,15.8228,15.8228,110500.0
2007-10-05 14:00:00,21.21,21.24,21.21,21.21,190400.0,15.8153,15.8377,15.8153,15.8153,190400.0
2007-10-05 14:05:00,21.21,21.22,21.16,21.18,260600.0,15.8153,15.8228,15.7781,15.793,260600.0
2007-10-05 14:10:00,21.18,21.22,21.17,21.22,89400.0,15.793,15.8228,15.7855,15.8228,89400.0
2007-10-05 14:15:00,21.21,21.23,21.21,21.22,133600.0,15.8153,15.8303,15.8153,15.8228,133600.0
2007-10-05 14:20:00,21.23,21.26,21.22,21.25,218200.0,15.8303,15.8526,15.8228,15.8452,218200.0
2007-10-05 14:25:00,21.25,21.25,21.23,21.23,140200.0,15.8452,15.8452,15.8303,15.8303,140200.0
2007-10-05 14:30:00,21.24,21.27,21.23,21.26,329400.0,15.8377,15.8601,15.8303,15.8526,329400.0
2007-10-05 14:35:00,21.26,21.29,21.25,21.29,174600.0,15.8526,15.875,15.8452,15.875,174600.0
2007-10-05 14:40:00,21.28,21.32,21.28,21.31,393600.0,15.8675,15.8974,15.8675,15.8899,393600.0
2007-10-05 14:45:00,21.31,21.32,21.26,21.29,370900.0,15.8899,15.8974,15.8526,15.875,370900.0
2007-10-05 14:50:00,21.29,21.31,21.28,21.3,267500.0,15.875,15.8899,15.8675,15.8824,267500.0
2007-10-05 14:55:00,21.3,21.32,21.29,21.32,170500.0,15.8824,15.8974,15.875,15.8974,170500.0
2007-10-05 15:00:00,21.32,21.35,21.31,21.33,252500.0,15.8974,15.9197,15.8899,15.9048,252500.0
2007-10-05 15:05:00,21.32,21.32,21.29,21.3,414200.0,15.8974,15.8974,15.875,15.8824,414200.0
2007-10-05 15:10:00,21.3,21.31,21.27,21.28,347900.0,15.8824,15.8899,15.8601,15.8675,347900.0
2007-10-05 15:15:00,21.28,21.29,21.19,21.19,511600.0,15.8675,15.875,15.8004,15.8004,511600.0
2007-10-05 15:20:00,21.2,21.2,21.17,21.2,297300.0,15.8079,15.8079,15.7855,15.8079,297300.0
2007-10-05 15:25:00,21.2,21.2,21.14,21.15,265200.0,15.8079,15.8079,15.7631,15.7706,265200.0
2007-10-05 15:30:00,21.15,21.16,21.13,21.15,373100.0,15.7706,15.7781,15.7557,15.7706,373100.0
2007-10-05 15:35:00,21.14,21.15,21.13,21.14,253500.0,15.7631,15.7706,15.7557,15.7631,253500.0
2007-10-05 15:40:00,21.14,21.15,21.08,21.09,298700.0,15.7631,15.7706,15.7184,15.7259,298700.0
2007-10-05 15:45:00,21.1,21.2,21.08,21.12,543100.0,15.7333,15.8079,15.7184,15.7482,543100.0
2007-10-05 15:50:00,21.12,21.13,21.1,21.12,414700.0,15.7482,15.7557,15.7333,15.7482,414700.0
2007-10-05 15:55:00,21.13,21.14,21.1,21.14,526500.0,15.7557,15.7631,15.7333,15.7631,526500.0
2007-10-08 09:30:00,20.96,21.0,20.86,20.96,306600.0,15.6289,15.6588,15.5544,15.6289,306600.0
2007-10-08 09:35:00,20.96,21.0,20.95,20.99,207600.0,15.6289,15.6588,15.6215,15.6513,207600.0
2007-10-08 09:40:00,20.99,21.01,20.98,21.0,181000.0,15.6513,15.6662,15.6438,15.6588,181000.0
2007-10-08 09:45:00,21.0,21.01,20.96,20.97,203300.0,15.6588,15.6662,15.6289,15.6364,203300.0
2007-10-08 09:50:00,20.96,20.97,20.91,20.93,255300.0,15.6289,15.6364,15.5916,15.6066,255300.0
2007-10-08 09:55:00,20.92,20.93,20.88,20.93,164800.0,15.5991,15.6066,15.5693,15.6066,164800.0
2007-10-08 10:00:00,20.93,21.0,20.92,20.97,214200.0,15.6066,15.6588,15.5991,15.6364,214200.0
2007-10-08 10:05:00,20.97,21.06,20.95,21.06,262500.0,15.6364,15.7035,15.6215,15.7035,262500.0
2007-10-08 10:10:00,21.06,21.07,21.01,21.03,178900.0,15.7035,15.7109,15.6662,15.6811,178900.0
2007-10-08 10:15:00,21.03,21.04,21.0,21.04,89400.0,15.6811,15.6886,15.6588,15.6886,89400.0
2007-10-08 10:20:00,21.03,21.05,21.03,21.04,48500.0,15.6811,15.696,15.6811,15.6886,48500.0
2007-10-08 10:25:00,21.05,21.07,21.03,21.05,167300.0,15.696,15.7109,15.6811,15.696,167300.0
2007-10-08 10:30:00,21.05,21.05,21.04,21.04,37400.0,15.696,15.696,15.6886,15.6886,37400.0
2007-10-08 10:35:00,21.04,21.04,21.02,21.02,57700.0,15.6886,15.6886,15.6737,15.6737,57700.0
2007-10-08 10:40:00,21.02,21.03,21.01,21.02,81700.0,15.6737,15.6811,15.6662,15.6737,81700.0
2007-10-08 10:45:00,21.03,21.03,21.02,21.02,13000.0,15.6811,15.6811,15.6737,15.6737,13000.0
2007-10-08 10:50:00,21.03,21.04,21.02,21.03,38200.0,15.6811,15.6886,15.6737,15.6811,38200.0
2007-10-08 10:55:00,21.04,21.04,20.98,20.99,186800.0,15.6886,15.6886,15.6438,15.6513,186800.0
2007-10-08 11:00:00,20.99,21.0,20.92,20.92,89900.0,15.6513,15.6588,15.5991,15.5991,89900.0
2007-10-08 11:05:00,20.94,20.94,20.85,20.87,499600.0,15.614,15.614,15.5469,15.5618,499600.0
2007-10-08 11:10:00,20.88,20.88,20.76,20.79,388500.0,15.5693,15.5693,15.4798,15.5022,388500.0
2007-10-08 11:15:00,20.79,20.83,20.77,20.83,329000.0,15.5022,15.532,15.4873,15.532,329000.0
2007-10-08 11:20:00,20.83,20.84,20.82,20.83,122900.0,15.532,15.5394,15.5245,15.532,122900.0
2007-10-08 11:25:00,20.83,20.85,20.83,20.83,98600.0,15.532,15.5469,15.532,15.532,98600.0
2007-10-08 11:30:00,20.83,20.85,20.82,20.84,134200.0,15.532,15.5469,15.5245,15.5394,134200.0
2007-10-08 11:35:00,20.84,20.84,20.78,20.8,190500.0,15.5394,15.5394,15.4947,15.5096,190500.0
2007-10-08 11:40:00,20.8,20.82,20.8,20.8,82400.0,15.5096,15.5245,15.5096,15.5096,82400.0
2007-10-08 11:45:00,20.8,20.81,20.79,20.8,68300.0,15.5096,15.5171,15.5022,15.5096,68300.0
2007-10-08 11:50:00,20.8,20.81,20.79,20.81,172600.0,15.5096,15.5171,15.5022,15.5171,172600.0
2007-10-08 11:55:00,20.82,20.84,20.81,20.84,102100.0,15.5245,15.5394,15.5171,15.5394,102100.0
2007-10-08 12:00:00,20.84,20.85,20.83,20.83,65800.0,15.5394,15.5469,15.532,15.532,65800.0
2007-10-08 12:05:00,20.84,20.85,20.83,20.84,52200.0,15.5394,15.5469,15.532,15.5394,52200.0
2007-10-08 12:10:00,20.84,20.86,20.79,20.8,336900.0,15.5394,15.5544,15.5022,15.5096,336900.0
2007-10-08 12:15:00,20.8,20.81,20.79,20.8,105600.0,15.5096,15.5171,15.5022,15.5096,105600.0
2007-10-08 12:20:00,20.8,20.8,20.79,20.8,30700.0,15.5096,15.5096,15.5022,15.5096,30700.0
2007-10-08 12:25:00,20.8,20.81,20.79,20.81,74400.0,15.5096,15.5171,15.5022,15.5171,74400.0
2007-10-08 12:30:00,20.81,20.82,20.8,20.81,83200.0,15.5171,15.5245,15.5096,15.5171,83200.0
2007-10-08 12:35:00,20.8,20.81,20.8,20.81,45000.0,15.5096,15.5171,15.5096,15.5171,45000.0
2007-10-08 12:40:00,20.8,20.82,20.8,20.81,60300.0,15.5096,15.5245,15.5096,15.5171,60300.0
2007-10-08 12:45:00,20.81,20.83,20.8,20.83,93300.0,15.5171,15.532,15.5096,15.532,93300.0
2007-10-08 12:50:00,20.83,20.86,20.82,20.85,103300.0,15.532,15.5544,15.5245,15.5469,103300.0
2007-10-08 12:55:00,20.86,20.89,20.85,20.87,255100.0,15.5544,15.5767,15.5469,15.5618,255100.0
2007-10-08 13:00:00,20.87,20.87,20.86,20.86,127800.0,15.5618,15.5618,15.5544,15.5544,127800.0
2007-10-08 13:05:00,20.87,20.87,20.86,20.86,49700.0,15.5618,15.5618,15.5544,15.5544,49700.0
2007-10-08 13:10:00,20.86,20.88,20.85,20.87,145100.0,15.5544,15.5693,15.5469,15.5618,145100.0
2007-10-08 13:15:00,20.87,20.87,20.84,20.85,91000.0,15.5618,15.5618,15.5394,15.5469,91000.0
2007-10-08 13:20:00,20.85,20.88,20.85,20.88,104500.0,15.5469,15.5693,15.5469,15.5693,104500.0
2007-10-08 13:25:00,20.88,20.89,20.87,20.88,105500.0,15.5693,15.5767,15.5618,15.5693,105500.0
2007-10-08 13:30:00,20.88,20.88,20.86,20.86,53800.0,15.5693,15.5693,15.5544,15.5544,53800.0
2007-10-08 13:35:00,20.86,20.86,20.84,20.85,50800.0,15.5544,15.5544,15.5394,15.5469,50800.0
2007-10-08 13:40:00,20.86,20.86,20.83,20.83,101000.0,15.5544,15.5544,15.532,15.532,101000.0
2007-10-08 13:45:00,20.83,20.83,20.8,20.8,159100.0,15.532,15.532,15.5096,15.5096,159100.0
2007-10-08 13:50:00,20.8,20.82,20.78,20.79,125500.0,15.5096,15.5245,15.4947,15.5022,125500.0
2007-10-08 13:55:00,20.79,20.81,20.79,20.79,170100.0,15.5022,15.5171,15.5022,15.5022,170100.0
2007-10-08 14:00:00,20.79,20.8,20.79,20.8,30600.0,15.5022,15.5096,15.5022,15.5096,30600.0
2007-10-08 14:05:00,20.79,20.83,20.79,20.82,135600.0,15.5022,15.532,15.5022,15.5245,135600.0
2007-10-08 14:10:00,20.83,20.83,20.81,20.82,45800.0,15.532,15.532,15.5171,15.5245,45800.0
2007-10-08 14:15:00,20.82,20.85,20.8,20.84,125300.0,15.5245,15.5469,15.5096,15.5394,125300.0
2007-10-08 14:20:00,20.85,20.86,20.84,20.85,62400.0,15.5469,15.5544,15.5394,15.5469,62400.0
2007-10-08 14:25:00,20.85,20.89,20.85,20.88,240500.0,15.5469,15.5767,15.5469,15.5693,240500.0
2007-10-08 14:30:00,20.87,20.88,20.85,20.88,92100.0,15.5618,15.5693,15.5469,15.5693,92100.0
2007-10-08 14:35:00,20.87,20.89,20.87,20.87,59000.0,15.5618,15.5767,15.5618,15.5618,59000.0
2007-10-08 14:40:00,20.87,20.88,20.87,20.88,38900.0,15.5618,15.5693,15.5618,15.5693,38900.0
2007-10-08 14:45:00,20.88,20.88,20.87,20.87,12800.0,15.5693,15.5693,15.5618,15.5618,12800.0
2007-10-08 14:50:00,20.87,20.89,20.85,20.87,237700.0,15.5618,15.5767,15.5469,15.5618,237700.0
2007-10-08 14:55:00,20.86,20.87,20.81,20.82,124800.0,15.5544,15.5618,15.5171,15.5245,124800.0
2007-10-08 15:00:00,20.81,20.84,20.81,20.83,90600.0,15.5171,15.5394,15.5171,15.532,90600.0
2007-10-08 15:05:00,20.83,20.83,20.81,20.82,87300.0,15.532,15.532,15.5171,15.5245,87300.0
2007-10-08 15:10:00,20.83,20.86,20.82,20.86,123300.0,15.532,15.5544,15.5245,15.5544,123300.0
2007-10-08 15:15:00,20.86,20.88,20.85,20.87,55500.0,15.5544,15.5693,15.5469,15.5618,55500.0
2007-10-08 15:20:00,20.88,20.89,20.87,20.88,27600.0,15.5693,15.5767,15.5618,15.5693,27600.0
2007-10-08 15:25:00,20.88,20.89,20.86,20.86,91800.0,15.5693,15.5767,15.5544,15.5544,91800.0
2007-10-08 15:30:00,20.86,20.9,20.85,20.88,206300.0,15.5544,15.5842,15.5469,15.5693,206300.0
2007-10-08 15:35:00,20.89,20.89,20.87,20.89,119200.0,15.5767,15.5767,15.5618,15.5767,119200.0
2007-10-08 15:40:00,20.89,20.91,20.88,20.91,132200.0,15.5767,15.5916,15.5693,15.5916,132200.0
2007-10-08 15:45:00,20.9,20.93,20.9,20.92,284200.0,15.5842,15.6066,15.5842,15.5991,284200.0
2007-10-08 15:50:00,20.92,20.92,20.89,20.89,198900.0,15.5991,15.5991,15.5767,15.5767,198900.0
2007-10-08 15:55:00,20.89,20.93,20.89,20.93,378500.0,15.5767,15.6066,15.5767,15.6066,378500.0
2007-10-09 09:30:00,20.93,20.98,20.86,20.9,309600.0,15.6066,15.6438,15.5544,15.5842,309600.0
2007-10-09 09:35:00,20.9,20.92,20.87,20.88,132200.0,15.5842,15.5991,15.5618,15.5693,132200.0
2007-10-09 09:40:00,20.89,20.94,20.88,20.92,104900.0,15.5767,15.614,15.5693,15.5991,104900.0
2007-10-09 09:45:00,20.92,20.93,20.88,20.89,264000.0,15.5991,15.6066,15.5693,15.5767,264000.0
2007-10-09 09:50:00,20.88,20.9,20.8,20.84,278300.0,15.5693,15.5842,15.5096,15.5394,278300.0
2007-10-09 09:55:00,20.85,20.86,20.78,20.79,280200.0,15.5469,15.5544,15.4947,15.5022,280200.0
2007-10-09 10:00:00,20.78,20.8,20.72,20.74,235200.0,15.4947,15.5096,15.45,15.4649,235200.0
2007-10-09 10:05:00,20.73,20.76,20.71,20.73,252800.0,15.4574,15.4798,15.4425,15.4574,252800.0
2007-10-09 10:10:00,20.73,20.73,20.6,20.61,405400.0,15.4574,15.4574,15.3605,15.3679,405400.0
2007-10-09 10:15:00,20.61,20.67,20.6,20.65,338500.0,15.3679,15.4127,15.3605,15.3978,338500.0
2007-10-09 10:20:00,20.65,20.67,20.64,20.65,172100.0,15.3978,15.4127,15.3903,15.3978,172100.0
2007-10-09 10:25:00,20.65,20.65,20.61,20.62,168700.0,15.3978,15.3978,15.3679,15.3754,168700.0
2007-10-09 10:30:00,20.62,20.63,20.57,20.58,301600.0,15.3754,15.3829,15.3381,15.3456,301600.0
2007-10-09 10:35:00,20.58,20.65,20.58,20.64,433600.0,15.3456,15.3978,15.3456,15.3903,433600.0
2007-10-09 10:40:00,20.64,20.64,20.57,20.6,364800.0,15.3903,15.3903,15.3381,15.3605,364800.0
2007-10-09 10:45:00,20.59,20.6,20.56,20.56,242800.0,15.353,15.3605,15.3307,15.3307,242800.0
2007-10-09 10:50:00,20.56,20.59,20.56,20.58,131600.0,15.3307,15.353,15.3307,15.3456,131600.0
2007-10-09 10:55:00,20.58,20.6,20.55,20.59,209800.0,15.3456,15.3605,15.3232,15.353,209800.0
2007-10-09 11:00:00,20.59,20.6,20.56,20.58,187300.0,15.353,15.3605,15.3307,15.3456,187300.0
2007-10-09 11:05:00,20.57,20.58,20.51,20.52,391200.0,15.3381,15.3456,15.2934,15.3008,391200.0
2007-10-09 11:10:00,20.52,20.53,20.5,20.51,408100.0,15.3008,15.3083,15.2859,15.2934,408100.0
2007-10-09 11:15:00,20.51,20.52,20.38,20.4,845700.0,15.2934,15.3008,15.1964,15.2114,845700.0
2007-10-09 11:20:00,20.39,20.41,20.37,20.38,318200.0,15.2039,15.2188,15.189,15.1964,318200.0
2007-10-09 11:25:00,20.38,20.45,20.38,20.39,623900.0,15.1964,15.2486,15.1964,15.2039,623900.0
2007-10-09 11:30:00,20.39,20.43,20.39,20.42,196500.0,15.2039,15.2337,15.2039,15.2263,196500.0
2007-10-09 11:35:00,20.41,20.44,20.41,20.43,135500.0,15.2188,15.2412,15.2188,15.2337,135500.0
2007-10-09 11:40:00,20.42,20.45,20.4,20.44,154500.0,15.2263,15.2486,15.2114,15.2412,154500.0
2007-10-09 11:45:00,20.44,20.45,20.43,20.44,140800.0,15.2412,15.2486,15.2337,15.2412,140800.0
2007-10-09 11:50:00,20.45,20.5,20.43,20.48,223500.0,15.2486,15.2859,15.2337,15.271,223500.0
2007-10-09 11:55:00,20.49,20.51,20.47,20.5,203400.0,15.2785,15.2934,15.2636,15.2859,203400.0
2007-10-09 12:00:00,20.5,20.5,20.46,20.47,81000.0,15.2859,15.2859,15.2561,15.2636,81000.0
2007-10-09 12:05:00,20.46,20.47,20.46,20.47,103800.0,15.2561,15.2636,15.2561,15.2636,103800.0
2007-10-09 12:10:00,20.47,20.47,20.46,20.47,43000.0,15.2636,15.2636,15.2561,15.2636,43000.0
2007-10-09 12:15:00,20.46,20.47,20.46,20.47,83100.0,15.2561,15.2636,15.2561,15.2636,83100.0
2007-10-09 12:20:00,20.47,20.47,20.46,20.47,84700.0,15.2636,15.2636,15.2561,15.2636,84700.0
2007-10-09 12:25:00,20.47,20.48,20.47,20.47,17900.0,15.2636,15.271,15.2636,15.2636,17900.0
2007-10-09 12:30:00,20.48,20.48,20.45,20.47,159800.0,15.271,15.271,15.2486,15.2636,159800.0
2007-10-09 12:35:00,20.47,20.47,20.46,20.47,81100.0,15.2636,15.2636,15.2561,15.2636,81100.0
2007-10-09 12:40:00,20.46,20.47,20.41,20.44,385400.0,15.2561,15.2636,15.2188,15.2412,385400.0
2007-10-09 12:45:00,20.43,20.44,20.41,20.43,168600.0,15.2337,15.2412,15.2188,15.2337,168600.0
2007-10-09 12:50:00,20.44,20.44,20.42,20.42,101900.0,15.2412,15.2412,15.2263,15.2263,101900.0
2007-10-09 12:55:00,20.42,20.43,20.4,20.42,162500.0,15.2263,15.2337,15.2114,15.2263,162500.0
2007-10-09 13:00:00,20.43,20.44,20.4,20.43,148000.0,15.2337,15.2412,15.2114,15.2337,148000.0
2007-10-09 13:05:00,20.43,20.49,20.42,20.48,156200.0,15.2337,15.2785,15.2263,15.271,156200.0
2007-10-09 13:10:00,20.49,20.54,20.48,20.49,190900.0,15.2785,15.3158,15.271,15.2785,190900.0
2007-10-09 13:15:00,20.48,20.49,20.46,20.46,99600.0,15.271,15.2785,15.2561,15.2561,99600.0
2007-10-09 13:20:00,20.45,20.46,20.4,20.42,110700.0,15.2486,15.2561,15.2114,15.2263,110700.0
2007-10-09 13:25:00,20.42,20.46,20.4,20.41,275500.0,15.2263,15.2561,15.2114,15.2188,275500.0
2007-10-09 13:30:00,20.4,20.45,20.4,20.43,112800.0,15.2114,15.2486,15.2114,15.2337,112800.0
2007-10-09 13:35:00,20.43,20.43,20.4,20.4,44200.0,15.2337,15.2337,15.2114,15.2114,44200.0
2007-10-09 13:40:00,20.41,20.42,20.39,20.4,104000.0,15.2188,15.2263,15.2039,15.2114,104000.0
2007-10-09 13:45:00,20.39,20.44,20.38,20.43,165300.0,15.2039,15.2412,15.1964,15.2337,165300.0
2007-10-09 13:50:00,20.42,20.45,20.4,20.44,141600.0,15.2263,15.2486,15.2114,15.2412,141600.0
2007-10-09 13:55:00,20.45,20.47,20.43,20.46,243400.0,15.2486,15.2636,15.2337,15.2561,243400.0
2007-10-09 14:00:00,20.46,20.52,20.42,20.51,352200.0,15.2561,15.3008,15.2263,15.2934,352200.0
2007-10-09 14:05:00,20.5,20.51,20.41,20.41,145200.0,15.2859,15.2934,15.2188,15.2188,145200.0
2007-10-09 14:10:00,20.42,20.42,20.37,20.4,390700.0,15.2263,15.2263,15.189,15.2114,390700.0
2007-10-09 14:15:00,20.4,20.4,20.37,20.37,113800.0,15.2114,15.2114,15.189,15.189,113800.0
2007-10-09 14:20:00,20.37,20.44,20.37,20.43,141100.0,15.189,15.2412,15.189,15.2337,141100.0
2007-10-09 14:25:00,20.43,20.5,20.43,20.49,118300.0,15.2337,15.2859,15.2337,15.2785,118300.0
2007-10-09 14:30:00,20.49,20.58,20.49,20.56,399500.0,15.2785,15.3456,15.2785,15.3307,399500.0
2007-10-09 14:35:00,20.57,20.58,20.53,20.53,140200.0,15.3381,15.3456,15.3083,15.3083,140200.0
2007-10-09 14:40:00,20.53,20.54,20.51,20.53,136200.0,15.3083,15.3158,15.2934,15.3083,136200.0
2007-10-09 14:45:00,20.53,20.57,20.52,20.57,139500.0,15.3083,15.3381,15.3008,15.3381,139500.0
2007-10-09 14:50:00,20.56,20.6,20.56,20.56,146100.0,15.3307,15.3605,15.3307,15.3307,146100.0
2007-10-09 14:55:00,20.56,20.58,20.55,20.58,174500.0,15.3307,15.3456,15.3232,15.3456,174500.0
2007-10-09 15:00:00,20.58,20.58,20.56,20.58,225700.0,15.3456,15.3456,15.3307,15.3456,225700.0
2007-10-09 15:05:00,20.58,20.67,20.57,20.66,640800.0,15.3456,15.4127,15.3381,15.4052,640800.0
2007-10-09 15:10:00,20.66,20.72,20.66,20.7,528500.0,15.4052,15.45,15.4052,15.4351,528500.0
2007-10-09 15:15:00,20.7,20.73,20.69,20.71,295400.0,15.4351,15.4574,15.4276,15.4425,295400.0
2007-10-09 15:20:00,20.72,20.74,20.66,20.66,398800.0,15.45,15.4649,15.4052,15.4052,398800.0
2007-10-09 15:25:00,20.67,20.69,20.67,20.69,126900.0,15.4127,15.4276,15.4127,15.4276,126900.0
2007-10-09 15:30:00,20.69,20.69,20.63,20.64,294700.0,15.4276,15.4276,15.3829,15.3903,294700.0
2007-10-09 15:35:00,20.64,20.65,20.63,20.63,125200.0,15.3903,15.3978,15.3829,15.3829,125200.0
2007-10-09 15:40:00,20.64,20.67,20.63,20.64,278100.0,15.3903,15.4127,15.3829,15.3903,278100.0
2007-10-09 15:45:00,20.63,20.65,20.63,20.64,205000.0,15.3829,15.3978,15.3829,15.3903,205000.0
2007-10-09 15:50:00,20.64,20.66,20.64,20.65,154000.0,15.3903,15.4052,15.3903,15.3978,154000.0
2007-10-09 15:55:00,20.64,20.66,20.64,20.65,269500.0,15.3903,15.4052,15.3903,15.3978,269500.0
2007-10-10 09:30:00,20.5,20.55,20.4,20.47,666500.0,15.2859,15.3232,15.2114,15.2636,666500.0
2007-10-10 09:35:00,20.48,20.64,20.47,20.62,257200.0,15.271,15.3903,15.2636,15.3754,257200.0
2007-10-10 09:40:00,20.61,20.62,20.53,20.54,305600.0,15.3679,15.3754,15.3083,15.3158,305600.0
2007-10-10 09:45:00,20.54,20.57,20.49,20.5,466200.0,15.3158,15.3381,15.2785,15.2859,466200.0
2007-10-10 09:50:00,20.5,20.51,20.45,20.45,342400.0,15.2859,15.2934,15.2486,15.2486,342400.0
2007-10-10 09:55:00,20.46,20.46,20.41,20.42,229900.0,15.2561,15.2561,15.2188,15.2263,229900.0
2007-10-10 10:00:00,20.42,20.42,20.32,20.41,667900.0,15.2263,15.2263,15.1517,15.2188,667900.0
2007-10-10 10:05:00,20.42,20.46,20.38,20.41,265800.0,15.2263,15.2561,15.1964,15.2188,265800.0
2007-10-10 10:10:00,20.41,20.43,20.39,20.43,150800.0,15.2188,15.2337,15.2039,15.2337,150800.0
2007-10-10 10:15:00,20.43,20.46,20.42,20.43,274600.0,15.2337,15.2561,15.2263,15.2337,274600.0
2007-10-10 10:20:00,20.42,20.44,20.41,20.42,442700.0,15.2263,15.2412,15.2188,15.2263,442700.0
2007-10-10 10:25:00,20.43,20.44,20.4,20.42,580700.0,15.2337,15.2412,15.2114,15.2263,580700.0
2007-10-10 10:30:00,20.42,20.44,20.41,20.42,182300.0,15.2263,15.2412,15.2188,15.2263,182300.0
2007-10-10 10:35:00,20.42,20.43,20.36,20.37,609500.0,15.2263,15.2337,15.1815,15.189,609500.0
2007-10-10 10:40:00,20.37,20.41,20.36,20.37,310200.0,15.189,15.2188,15.1815,15.189,310200.0
2007-10-10 10:45:00,20.37,20.42,20.37,20.41,227100.0,15.189,15.2263,15.189,15.2188,227100.0
2007-10-10 10:50:00,20.4,20.44,20.4,20.41,228500.0,15.2114,15.2412,15.2114,15.2188,228500.0
2007-10-10 10:55:00,20.41,20.43,20.37,20.41,353300.0,15.2188,15.2337,15.189,15.2188,353300.0
2007-10-10 11:00:00,20.42,20.45,20.41,20.43,187600.0,15.2263,15.2486,15.2188,15.2337,187600.0
2007-10-10 11:05:00,20.43,20.44,20.42,20.42,203100.0,15.2337,15.2412,15.2263,15.2263,203100.0
2007-10-10 11:10:00,20.43,20.44,20.4,20.44,229800.0,15.2337,15.2412,15.2114,15.2412,229800.0
2007-10-10 11:15:00,20.44,20.45,20.41,20.41,158000.0,15.2412,15.2486,15.2188,15.2188,158000.0
2007-10-10 11:20:00,20.41,20.41,20.39,20.4,176600.0,15.2188,15.2188,15.2039,15.2114,176600.0
2007-10-10 11:25:00,20.39,20.41,20.37,20.38,251400.0,15.2039,15.2188,15.189,15.1964,251400.0
2007-10-10 11:30:00,20.38,20.38,20.3,20.33,401200.0,15.1964,15.1964,15.1368,15.1592,401200.0
2007-10-10 11:35:00,20.32,20.34,20.31,20.31,176300.0,15.1517,15.1666,15.1442,15.1442,176300.0
2007-10-10 11:40:00,20.32,20.32,20.27,20.28,407600.0,15.1517,15.1517,15.1144,15.1219,407600.0
2007-10-10 11:45:00,20.28,20.29,20.25,20.25,272200.0,15.1219,15.1293,15.0995,15.0995,272200.0
2007-10-10 11:50:00,20.25,20.3,20.24,20.3,501000.0,15.0995,15.1368,15.0921,15.1368,501000.0
2007-10-10 11:55:00,20.31,20.33,20.27,20.31,304500.0,15.1442,15.1592,15.1144,15.1442,304500.0
2007-10-10 12:00:00,20.3,20.35,20.3,20.31,249500.0,15.1368,15.1741,15.1368,15.1442,249500.0
2007-10-10 12:05:00,20.32,20.34,20.24,20.24,413900.0,15.1517,15.1666,15.0921,15.0921,413900.0
2007-10-10 12:10:00,20.24,20.26,20.21,20.24,578300.0,15.0921,15.107,15.0697,15.0921,578300.0
2007-10-10 12:15:00,20.23,20.28,20.23,20.27,498100.0,15.0846,15.1219,15.0846,15.1144,498100.0
2007-10-10 12:20:00,20.27,20.3,20.24,20.24,187200.0,15.1144,15.1368,15.0921,15.0921,187200.0
2007-10-10 12:25:00,20.25,20.27,20.24,20.26,94600.0,15.0995,15.1144,15.0921,15.107,94600.0
2007-10-10 12:30:00,20.27,20.29,20.25,20.29,101200.0,15.1144,15.1293,15.0995,15.1293,101200.0
2007-10-10 12:35:00,20.29,20.32,20.28,20.31,131600.0,15.1293,15.1517,15.1219,15.1442,131600.0
2007-10-10 12:40:00,20.31,20.31,20.28,20.29,113900.0,15.1442,15.1442,15.1219,15.1293,113900.0
2007-10-10 12:45:00,20.29,20.34,20.29,20.31,182400.0,15.1293,15.1666,15.1293,15.1442,182400.0
2007-10-10 12:50:00,20.32,20.33,20.29,20.31,215900.0,15.1517,15.1592,15.1293,15.1442,215900.0
2007-10-10 12:55:00,20.31,20.32,20.28,20.3,276600.0,15.1442,15.1517,15.1219,15.1368,276600.0
2007-10-10 13:00:00,20.3,20.32,20.28,20.29,191800.0,15.1368,15.1517,15.1219,15.1293,191800.0
2007-10-10 13:05:00,20.29,20.31,20.29,20.3,103700.0,15.1293,15.1442,15.1293,15.1368,103700.0
2007-10-10 13:10:00,20.3,20.33,20.3,20.3,243600.0,15.1368,15.1592,15.1368,15.1368,243600.0
2007-10-10 13:15:00,20.31,20.31,20.24,20.24,355600.0,15.1442,15.1442,15.0921,15.0921,355600.0
2007-10-10 13:20:00,20.24,20.28,20.24,20.26,340500.0,15.0921,15.1219,15.0921,15.107,340500.0
2007-10-10 13:25:00,20.25,20.27,20.23,20.24,138300.0,15.0995,15.1144,15.0846,15.0921,138300.0
2007-10-10 13:30:00,20.24,20.29,20.23,20.28,224300.0,15.0921,15.1293,15.0846,15.1219,224300.0
2007-10-10 13:35:00,20.28,20.33,20.28,20.31,273900.0,15.1219,15.1592,15.1219,15.1442,273900.0
2007-10-10 13:40:00,20.32,20.33,20.31,20.32,65700.0,15.1517,15.1592,15.1442,15.1517,65700.0
2007-10-10 13:45:00,20.32,20.33,20.27,20.27,299700.0,15.1517,15.1592,15.1144,15.1144,299700.0
2007-10-10 13:50:00,20.27,20.28,20.24,20.24,229800.0,15.1144,15.1219,15.0921,15.0921,229800.0
2007-10-10 13:55:00,20.25,20.25,20.22,20.24,230100.0,15.0995,15.0995,15.0771,15.0921,230100.0
2007-10-10 14:00:00,20.24,20.24,20.22,20.22,200900.0,15.0921,15.0921,15.0771,15.0771,200900.0
2007-10-10 14:05:00,20.22,20.23,20.17,20.18,363900.0,15.0771,15.0846,15.0399,15.0473,363900.0
2007-10-10 14:10:00,20.17,20.18,20.14,20.15,353400.0,15.0399,15.0473,15.0175,15.0249,353400.0
2007-10-10 14:15:00,20.14,20.17,20.12,20.16,474800.0,15.0175,15.0399,15.0026,15.0324,474800.0
2007-10-10 14:20:00,20.16,20.18,20.15,20.17,230500.0,15.0324,15.0473,15.0249,15.0399,230500.0
2007-10-10 14:25:00,20.16,20.18,20.14,20.17,376100.0,15.0324,15.0473,15.0175,15.0399,376100.0
2007-10-10 14:30:00,20.18,20.18,20.12,20.15,440500.0,15.0473,15.0473,15.0026,15.0249,440500.0
2007-10-10 14:35:00,20.15,20.15,20.13,20.15,232300.0,15.0249,15.0249,15.01,15.0249,232300.0
2007-10-10 14:40:00,20.14,20.15,20.11,20.15,242700.0,15.0175,15.0249,14.9951,15.0249,242700.0
2007-10-10 14:45:00,20.15,20.18,20.14,20.17,289900.0,15.0249,15.0473,15.0175,15.0399,289900.0
2007-10-10 14:50:00,20.18,20.18,20.15,20.16,253200.0,15.0473,15.0473,15.0249,15.0324,253200.0
2007-10-10 14:55:00,20.16,20.22,20.15,20.2,550100.0,15.0324,15.0771,15.0249,15.0622,550100.0
2007-10-10 15:00:00,20.2,20.22,20.19,20.21,425600.0,15.0622,15.0771,15.0548,15.0697,425600.0
2007-10-10 15:05:00,20.21,20.22,20.14,20.14,610800.0,15.0697,15.0771,15.0175,15.0175,610800.0
2007-10-10 15:10:00,20.15,20.19,20.14,20.17,630000.0,15.0249,15.0548,15.0175,15.0399,630000.0
2007-10-10 15:15:00,20.17,20.18,20.16,20.18,248100.0,15.0399,15.0473,15.0324,15.0473,248100.0
2007-10-10 15:20:00,20.17,20.23,20.17,20.21,609000.0,15.0399,15.0846,15.0399,15.0697,609000.0
2007-10-10 15:25:00,20.21,20.22,20.15,20.16,432200.0,15.0697,15.0771,15.0249,15.0324,432200.0
2007-10-10 15:30:00,20.16,20.18,20.13,20.18,306900.0,15.0324,15.0473,15.01,15.0473,306900.0
2007-10-10 15:35:00,20.18,20.2,20.17,20.17,330300.0,15.0473,15.0622,15.0399,15.0399,330300.0
2007-10-10 15:40:00,20.18,20.19,20.17,20.18,281700.0,15.0473,15.0548,15.0399,15.0473,281700.0
2007-10-10 15:45:00,20.17,20.2,20.17,20.18,750300.0,15.0399,15.0622,15.0399,15.0473,750300.0
2007-10-10 15:50:00,20.19,20.21,20.17,20.18,961000.0,15.0548,15.0697,15.0399,15.0473,961000.0
2007-10-10 15:55:00,20.18,20.2,20.15,20.18,1035100.0,15.0473,15.0622,15.0249,15.0473,1035100.0
2007-10-11 09:30:00,20.53,20.65,20.48,20.54,1289800.0,15.3083,15.3978,15.271,15.3158,1289800.0
2007-10-11 09:35:00,20.55,20.57,20.52,20.55,548500.0,15.3232,15.3381,15.3008,15.3232,548500.0
2007-10-11 09:40:00,20.55,20.55,20.46,20.48,779400.0,15.3232,15.3232,15.2561,15.271,779400.0
2007-10-11 09:45:00,20.48,20.48,20.33,20.41,811000.0,15.271,15.271,15.1592,15.2188,811000.0
2007-10-11 09:50:00,20.42,20.42,20.21,20.33,599500.0,15.2263,15.2263,15.0697,15.1592,599500.0
2007-10-11 09:55:00,20.34,20.35,20.27,20.29,330800.0,15.1666,15.1741,15.1144,15.1293,330800.0
2007-10-11 10:00:00,20.29,20.38,20.28,20.36,419000.0,15.1293,15.1964,15.1219,15.1815,419000.0
2007-10-11 10:05:00,20.36,20.38,20.34,20.38,137300.0,15.1815,15.1964,15.1666,15.1964,137300.0
2007-10-11 10:10:00,20.38,20.42,20.37,20.41,289600.0,15.1964,15.2263,15.189,15.2188,289600.0
2007-10-11 10:15:00,20.41,20.45,20.39,20.44,286900.0,15.2188,15.2486,15.2039,15.2412,286900.0
2007-10-11 10:20:00,20.44,20.46,20.4,20.41,349800.0,15.2412,15.2561,15.2114,15.2188,349800.0
2007-10-11 10:25:00,20.42,20.5,20.42,20.49,284800.0,15.2263,15.2859,15.2263,15.2785,284800.0
2007-10-11 10:30:00,20.49,20.5,20.41,20.43,415600.0,15.2785,15.2859,15.2188,15.2337,415600.0
2007-10-11 10:35:00,20.43,20.44,20.34,20.34,250700.0,15.2337,15.2412,15.1666,15.1666,250700.0
2007-10-11 10:40:00,20.34,20.39,20.33,20.36,275400.0,15.1666,15.2039,15.1592,15.1815,275400.0
2007-10-11 10:45:00,20.35,20.37,20.34,20.35,169000.0,15.1741,15.189,15.1666,15.1741,169000.0
2007-10-11 10:50:00,20.35,20.39,20.35,20.38,117400.0,15.1741,15.2039,15.1741,15.1964,117400.0
2007-10-11 10:55:00,20.37,20.4,20.37,20.4,56100.0,15.189,15.2114,15.189,15.2114,56100.0
2007-10-11 11:00:00,20.4,20.4,20.37,20.38,127500.0,15.2114,15.2114,15.189,15.1964,127500.0
2007-10-11 11:05:00,20.39,20.39,20.36,20.36,120900.0,15.2039,15.2039,15.1815,15.1815,120900.0
2007-10-11 11:10:00,20.36,20.37,20.34,20.35,108500.0,15.1815,15.189,15.1666,15.1741,108500.0
2007-10-11 11:15:00,20.34,20.34,20.29,20.3,242500.0,15.1666,15.1666,15.1293,15.1368,242500.0
2007-10-11 11:20:00,20.31,20.32,20.3,20.32,151400.0,15.1442,15.1517,15.1368,15.1517,151400.0
2007-10-11 11:25:00,20.32,20.35,20.31,20.34,158000.0,15.1517,15.1741,15.1442,15.1666,158000.0
2007-10-11 11:30:00,20.35,20.35,20.34,20.34,103700.0,15.1741,15.1741,15.1666,15.1666,103700.0
2007-10-11 11:35:00,20.34,20.35,20.34,20.34,103000.0,15.1666,15.1741,15.1666,15.1666,103000.0
2007-10-11 11:40:00,20.35,20.37,20.34,20.36,179300.0,15.1741,15.189,15.1666,15.1815,179300.0
2007-10-11 11:45:00,20.37,20.38,20.36,20.37,84900.0,15.189,15.1964,15.1815,15.189,84900.0
2007-10-11 11:50:00,20.37,20.38,20.36,20.38,56100.0,15.189,15.1964,15.1815,15.1964,56100.0
2007-10-11 11:55:00,20.38,20.42,20.38,20.41,140000.0,15.1964,15.2263,15.1964,15.2188,140000.0
2007-10-11 12:00:00,20.4,20.43,20.4,20.42,229500.0,15.2114,15.2337,15.2114,15.2263,229500.0
2007-10-11 12:05:00,20.42,20.45,20.42,20.43,143100.0,15.2263,15.2486,15.2263,15.2337,143100.0
2007-10-11 12:10:00,20.43,20.44,20.41,20.43,138900.0,15.2337,15.2412,15.2188,15.2337,138900.0
2007-10-11 12:15:00,20.43,20.44,20.4,20.44,150200.0,15.2337,15.2412,15.2114,15.2412,150200.0
2007-10-11 12:20:00,20.43,20.45,20.43,20.45,66100.0,15.2337,15.2486,15.2337,15.2486,66100.0
2007-10-11 12:25:00,20.45,20.47,20.44,20.44,131700.0,15.2486,15.2636,15.2412,15.2412,131700.0
2007-10-11 12:30:00,20.45,20.46,20.44,20.45,140400.0,15.2486,15.2561,15.2412,15.2486,140400.0
2007-10-11 12:35:00,20.46,20.46,20.44,20.45,83100.0,15.2561,15.2561,15.2412,15.2486,83100.0
2007-10-11 12:40:00,20.45,20.47,20.45,20.45,150700.0,15.2486,15.2636,15.2486,15.2486,150700.0
2007-10-11 12:45:00,20.46,20.46,20.43,20.44,125300.0,15.2561,15.2561,15.2337,15.2412,125300.0
2007-10-11 12:50:00,20.43,20.44,20.41,20.42,104600.0,15.2337,15.2412,15.2188,15.2263,104600.0
2007-10-11 12:55:00,20.42,20.43,20.41,20.42,109900.0,15.2263,15.2337,15.2188,15.2263,109900.0
2007-10-11 13:00:00,20.41,20.42,20.4,20.41,93300.0,15.2188,15.2263,15.2114,15.2188,93300.0
2007-10-11 13:05:00,20.4,20.41,20.38,20.39,181400.0,15.2114,15.2188,15.1964,15.2039,181400.0
2007-10-11 13:10:00,20.38,20.42,20.38,20.41,115700.0,15.1964,15.2263,15.1964,15.2188,115700.0
2007-10-11 13:15:00,20.4,20.41,20.38,20.39,155000.0,15.2114,15.2188,15.1964,15.2039,155000.0
2007-10-11 13:20:00,20.39,20.4,20.38,20.4,45300.0,15.2039,15.2114,15.1964,15.2114,45300.0
2007-10-11 13:25:00,20.39,20.39,20.36,20.38,162600.0,15.2039,15.2039,15.1815,15.1964,162600.0
2007-10-11 13:30:00,20.39,20.39,20.34,20.35,158800.0,15.2039,15.2039,15.1666,15.1741,158800.0
2007-10-11 13:35:00,20.35,20.38,20.33,20.38,356400.0,15.1741,15.1964,15.1592,15.1964,356400.0
2007-10-11 13:40:00,20.38,20.4,20.37,20.37,130600.0,15.1964,15.2114,15.189,15.189,130600.0
2007-10-11 13:45:00,20.37,20.4,20.37,20.4,95300.0,15.189,15.2114,15.189,15.2114,95300.0
2007-10-11 13:50:00,20.4,20.4,20.32,20.32,298100.0,15.2114,15.2114,15.1517,15.1517,298100.0
2007-10-11 13:55:00,20.32,20.32,20.25,20.25,396000.0,15.1517,15.1517,15.0995,15.0995,396000.0
2007-10-11 14:00:00,20.25,20.28,20.24,20.27,312700.0,15.0995,15.1219,15.0921,15.1144,312700.0
2007-10-11 14:05:00,20.28,20.28,20.22,20.24,291100.0,15.1219,15.1219,15.0771,15.0921,291100.0
2007-10-11 14:10:00,20.23,20.25,20.19,20.2,344900.0,15.0846,15.0995,15.0548,15.0622,344900.0
2007-10-11 14:15:00,20.2,20.24,20.15,20.2,440900.0,15.0622,15.0921,15.0249,15.0622,440900.0
2007-10-11 14:20:00,20.2,20.23,20.16,20.18,532100.0,15.0622,15.0846,15.0324,15.0473,532100.0
2007-10-11 14:25:00,20.18,20.2,20.07,20.09,577000.0,15.0473,15.0622,14.9653,14.9802,577000.0
2007-10-11 14:30:00,20.09,20.24,20.05,20.23,713800.0,14.9802,15.0921,14.9504,15.0846,713800.0
2007-10-11 14:35:00,20.23,20.31,20.19,20.22,394400.0,15.0846,15.1442,15.0548,15.0771,394400.0
2007-10-11 14:40:00,20.21,20.27,20.2,20.22,251200.0,15.0697,15.1144,15.0622,15.0771,251200.0
2007-10-11 14:45:00,20.23,20.3,20.2,20.27,252900.0,15.0846,15.1368,15.0622,15.1144,252900.0
2007-10-11 14:50:00,20.27,20.27,20.23,20.24,208000.0,15.1144,15.1144,15.0846,15.0921,208000.0
2007-10-11 14:55:00,20.25,20.25,20.21,20.23,198300.0,15.0995,15.0995,15.0697,15.0846,198300.0
2007-10-11 15:00:00,20.23,20.28,20.22,20.26,233600.0,15.0846,15.1219,15.0771,15.107,233600.0
2007-10-11 15:05:00,20.26,20.26,20.08,20.11,605700.0,15.107,15.107,14.9727,14.9951,605700.0
2007-10-11 15:10:00,20.11,20.18,20.11,20.13,420600.0,14.9951,15.0473,14.9951,15.01,420600.0
2007-10-11 15:15:00,20.13,20.15,20.07,20.09,372400.0,15.01,15.0249,14.9653,14.9802,372400.0
2007-10-11 15:20:00,20.09,20.1,19.97,19.99,814100.0,14.9802,14.9877,14.8907,14.9056,814100.0
2007-10-11 15:25:00,19.99,20.0,19.89,19.9,684300.0,14.9056,14.9131,14.8311,14.8385,684300.0
2007-10-11 15:30:00,19.9,20.05,19.88,20.04,640000.0,14.8385,14.9504,14.8236,14.9429,640000.0
2007-10-11 15:35:00,20.05,20.15,20.04,20.11,698500.0,14.9504,15.0249,14.9429,14.9951,698500.0
2007-10-11 15:40:00,20.1,20.13,20.06,20.11,498600.0,14.9877,15.01,14.9578,14.9951,498600.0
2007-10-11 15:45:00,20.1,20.1,20.04,20.05,421300.0,14.9877,14.9877,14.9429,14.9504,421300.0
2007-10-11 15:50:00,20.05,20.09,20.02,20.09,428800.0,14.9504,14.9802,14.928,14.9802,428800.0
2007-10-11 15:55:00,20.09,20.16,20.08,20.15,936400.0,14.9802,15.0324,14.9727,15.0249,936400.0
2007-10-12 09:30:00,20.36,20.55,20.35,20.53,876600.0,15.1815,15.3232,15.1741,15.3083,876600.0
2007-10-12 09:35:00,20.53,20.53,20.4,20.49,645200.0,15.3083,15.3083,15.2114,15.2785,645200.0
2007-10-12 09:40:00,20.48,20.64,20.46,20.64,673200.0,15.271,15.3903,15.2561,15.3903,673200.0
2007-10-12 09:45:00,20.64,20.7,20.57,20.7,656600.0,15.3903,15.4351,15.3381,15.4351,656600.0
2007-10-12 09:50:00,20.7,20.73,20.59,20.6,513900.0,15.4351,15.4574,15.353,15.3605,513900.0
2007-10-12 09:55:00,20.6,20.75,20.59,20.72,481100.0,15.3605,15.4723,15.353,15.45,481100.0
2007-10-12 10:00:00,20.72,20.75,20.64,20.72,363600.0,15.45,15.4723,15.3903,15.45,363600.0
2007-10-12 10:05:00,20.72,20.88,20.7,20.83,618200.0,15.45,15.5693,15.4351,15.532,618200.0
2007-10-12 10:10:00,20.83,20.83,20.72,20.75,288000.0,15.532,15.532,15.45,15.4723,288000.0
2007-10-12 10:15:00,20.74,20.75,20.68,20.68,130500.0,15.4649,15.4723,15.4201,15.4201,130500.0
2007-10-12 10:20:00,20.69,20.69,20.64,20.66,157900.0,15.4276,15.4276,15.3903,15.4052,157900.0
2007-10-12 10:25:00,20.66,20.69,20.61,20.62,293900.0,15.4052,15.4276,15.3679,15.3754,293900.0
2007-10-12 10:30:00,20.61,20.71,20.61,20.69,231500.0,15.3679,15.4425,15.3679,15.4276,231500.0
2007-10-12 10:35:00,20.69,20.7,20.67,20.67,201700.0,15.4276,15.4351,15.4127,15.4127,201700.0
2007-10-12 10:40:00,20.68,20.69,20.63,20.65,220000.0,15.4201,15.4276,15.3829,15.3978,220000.0
2007-10-12 10:45:00,20.65,20.7,20.64,20.69,148300.0,15.3978,15.4351,15.3903,15.4276,148300.0
2007-10-12 10:50:00,20.69,20.73,20.69,20.69,184200.0,15.4276,15.4574,15.4276,15.4276,184200.0
2007-10-12 10:55:00,20.7,20.76,20.69,20.75,173000.0,15.4351,15.4798,15.4276,15.4723,173000.0
2007-10-12 11:00:00,20.75,20.8,20.75,20.77,324000.0,15.4723,15.5096,15.4723,15.4873,324000.0
2007-10-12 11:05:00,20.78,20.83,20.77,20.81,151900.0,15.4947,15.532,15.4873,15.5171,151900.0
2007-10-12 11:10:00,20.82,20.82,20.79,20.8,153300.0,15.5245,15.5245,15.5022,15.5096,153300.0
2007-10-12 11:15:00,20.8,20.83,20.8,20.82,119100.0,15.5096,15.532,15.5096,15.5245,119100.0
2007-10-12 11:20:00,20.82,20.86,20.81,20.84,343700.0,15.5245,15.5544,15.5171,15.5394,343700.0
2007-10-12 11:25:00,20.84,20.85,20.81,20.81,202600.0,15.5394,15.5469,15.5171,15.5171,202600.0
2007-10-12 11:30:00,20.81,20.82,20.79,20.8,191000.0,15.5171,15.5245,15.5022,15.5096,191000.0
2007-10-12 11:35:00,20.8,20.83,20.8,20.83,113900.0,15.5096,15.532,15.5096,15.532,113900.0
2007-10-12 11:40:00,20.83,20.83,20.78,20.78,185600.0,15.532,15.532,15.4947,15.4947,185600.0
2007-10-12 11:45:00,20.79,20.81,20.78,20.79,252600.0,15.5022,15.5171,15.4947,15.5022,252600.0
2007-10-12 11:50:00,20.8,20.91,20.76,20.9,575700.0,15.5096,15.5916,15.4798,15.5842,575700.0
2007-10-12 11:55:00,20.91,20.92,20.85,20.86,274600.0,15.5916,15.5991,15.5469,15.5544,274600.0
2007-10-12 12:00:00,20.87,20.88,20.84,20.87,216100.0,15.5618,15.5693,15.5394,15.5618,216100.0
2007-10-12 12:05:00,20.87,20.9,20.87,20.89,131800.0,15.5618,15.5842,15.5618,15.5767,131800.0
2007-10-12 12:10:00,20.9,20.92,20.87,20.87,278500.0,15.5842,15.5991,15.5618,15.5618,278500.0
2007-10-12 12:15:00,20.88,20.89,20.86,20.88,111500.0,15.5693,15.5767,15.5544,15.5693,111500.0
2007-10-12 12:20:00,20.89,20.95,20.88,20.95,271400.0,15.5767,15.6215,15.5693,15.6215,271400.0
2007-10-12 12:25:00,20.94,20.97,20.93,20.96,185800.0,15.614,15.6364,15.6066,15.6289,185800.0
2007-10-12 12:30:00,20.96,20.97,20.92,20.94,151700.0,15.6289,15.6364,15.5991,15.614,151700.0
2007-10-12 12:35:00,20.93,20.94,20.92,20.92,189600.0,15.6066,15.614,15.5991,15.5991,189600.0
2007-10-12 12:40:00,20.91,20.95,20.91,20.94,120100.0,15.5916,15.6215,15.5916,15.614,120100.0
2007-10-12 12:45:00,20.94,20.97,20.92,20.92,201100.0,15.614,15.6364,15.5991,15.5991,201100.0
2007-10-12 12:50:00,20.92,20.92,20.89,20.92,113200.0,15.5991,15.5991,15.5767,15.5991,113200.0
2007-10-12 12:55:00,20.92,20.94,20.92,20.93,129900.0,15.5991,15.614,15.5991,15.6066,129900.0
2007-10-12 13:00:00,20.93,20.95,20.92,20.94,133300.0,15.6066,15.6215,15.5991,15.614,133300.0
2007-10-12 13:05:00,20.94,20.95,20.85,20.86,271900.0,15.614,15.6215,15.5469,15.5544,271900.0
2007-10-12 13:10:00,20.85,20.87,20.83,20.87,278300.0,15.5469,15.5618,15.532,15.5618,278300.0
2007-10-12 13:15:00,20.87,20.91,20.86,20.91,307900.0,15.5618,15.5916,15.5544,15.5916,307900.0
2007-10-12 13:20:00,20.91,20.91,20.81,20.83,515000.0,15.5916,15.5916,15.5171,15.532,515000.0
2007-10-12 13:25:00,20.84,20.89,20.84,20.88,249400.0,15.5394,15.5767,15.5394,15.5693,249400.0
2007-10-12 13:30:00,20.89,20.94,20.87,20.92,282500.0,15.5767,15.614,15.5618,15.5991,282500.0
2007-10-12 13:35:00,20.93,20.93,20.91,20.92,102200.0,15.6066,15.6066,15.5916,15.5991,102200.0
2007-10-12 13:40:00,20.93,20.93,20.91,20.93,117700.0,15.6066,15.6066,15.5916,15.6066,117700.0
2007-10-12 13:45:00,20.93,20.96,20.92,20.94,123300.0,15.6066,15.6289,15.5991,15.614,123300.0
2007-10-12 13:50:00,20.95,20.95,20.88,20.89,151200.0,15.6215,15.6215,15.5693,15.5767,151200.0
2007-10-12 13:55:00,20.89,20.9,20.88,20.89,119900.0,15.5767,15.5842,15.5693,15.5767,119900.0
2007-10-12 14:00:00,20.89,20.98,20.88,20.98,237900.0,15.5767,15.6438,15.5693,15.6438,237900.0
2007-10-12 14:05:00,20.97,20.98,20.95,20.95,142100.0,15.6364,15.6438,15.6215,15.6215,142100.0
2007-10-12 14:10:00,20.95,20.95,20.92,20.92,101300.0,15.6215,15.6215,15.5991,15.5991,101300.0
2007-10-12 14:15:00,20.92,20.95,20.92,20.94,125300.0,15.5991,15.6215,15.5991,15.614,125300.0
2007-10-12 14:20:00,20.94,20.97,20.9,20.96,233000.0,15.614,15.6364,15.5842,15.6289,233000.0
2007-10-12 14:25:00,20.97,20.98,20.96,20.98,164400.0,15.6364,15.6438,15.6289,15.6438,164400.0
2007-10-12 14:30:00,20.98,20.99,20.97,20.99,162100.0,15.6438,15.6513,15.6364,15.6513,162100.0
2007-10-12 14:35:00,20.98,21.0,20.98,20.99,192700.0,15.6438,15.6588,15.6438,15.6513,192700.0
2007-10-12 14:40:00,20.99,21.07,20.99,21.05,477300.0,15.6513,15.7109,15.6513,15.696,477300.0
2007-10-12 14:45:00,21.04,21.05,21.0,21.01,180800.0,15.6886,15.696,15.6588,15.6662,180800.0
2007-10-12 14:50:00,21.01,21.04,21.0,21.02,136500.0,15.6662,15.6886,15.6588,15.6737,136500.0
2007-10-12 14:55:00,21.02,21.04,21.01,21.01,270200.0,15.6737,15.6886,15.6662,15.6662,270200.0
2007-10-12 15:00:00,21.01,21.02,20.96,20.96,293200.0,15.6662,15.6737,15.6289,15.6289,293200.0
2007-10-12 15:05:00,20.96,21.01,20.95,21.0,182300.0,15.6289,15.6662,15.6215,15.6588,182300.0
2007-10-12 15:10:00,21.0,21.03,21.0,21.01,200100.0,15.6588,15.6811,15.6588,15.6662,200100.0
2007-10-12 15:15:00,21.01,21.02,20.99,20.99,134300.0,15.6662,15.6737,15.6513,15.6513,134300.0
2007-10-12 15:20:00,20.99,21.04,20.99,21.03,340000.0,15.6513,15.6886,15.6513,15.6811,340000.0
2007-10-12 15:25:00,21.03,21.05,21.0,21.01,362700.0,15.6811,15.696,15.6588,15.6662,362700.0
2007-10-12 15:30:00,21.0,21.06,20.99,21.02,406300.0,15.6588,15.7035,15.6513,15.6737,406300.0
2007-10-12 15:35:00,21.01,21.03,21.0,21.03,328900.0,15.6662,15.6811,15.6588,15.6811,328900.0
2007-10-12 15:40:00,21.03,21.05,21.02,21.02,254400.0,15.6811,15.696,15.6737,15.6737,254400.0
2007-10-12 15:45:00,21.03,21.03,20.98,20.98,394500.0,15.6811,15.6811,15.6438,15.6438,394500.0
2007-10-12 15:50:00,20.98,21.01,20.97,21.01,626100.0,15.6438,15.6662,15.6364,15.6662,626100.0
2007-10-12 15:55:00,21.02,21.05,21.01,21.03,1165000.0,15.6737,15.696,15.6662,15.6811,1165000.0
2007-10-15 09:30:00,20.95,21.11,20.94,21.11,393900.0,15.6215,15.7408,15.614,15.7408,393900.0
2007-10-15 09:35:00,21.11,21.13,21.1,21.1,174000.0,15.7408,15.7557,15.7333,15.7333,174000.0
2007-10-15 09:40:00,21.1,21.1,20.97,21.01,270500.0,15.7333,15.7333,15.6364,15.6662,270500.0
2007-10-15 09:45:00,21.02,21.02,20.86,20.96,313800.0,15.6737,15.6737,15.5544,15.6289,313800.0
2007-10-15 09:50:00,20.95,20.99,20.95,20.98,107200.0,15.6215,15.6513,15.6215,15.6438,107200.0
2007-10-15 09:55:00,20.97,20.97,20.89,20.9,225400.0,15.6364,15.6364,15.5767,15.5842,225400.0
2007-10-15 10:00:00,20.89,20.9,20.86,20.87,154300.0,15.5767,15.5842,15.5544,15.5618,154300.0
2007-10-15 10:05:00,20.87,20.95,20.85,20.94,221900.0,15.5618,15.6215,15.5469,15.614,221900.0
2007-10-15 10:10:00,20.94,20.99,20.93,20.95,173300.0,15.614,15.6513,15.6066,15.6215,173300.0
2007-10-15 10:15:00,20.95,20.99,20.95,20.98,150600.0,15.6215,15.6513,15.6215,15.6438,150600.0
2007-10-15 10:20:00,20.98,21.03,20.98,21.0,296500.0,15.6438,15.6811,15.6438,15.6588,296500.0
2007-10-15 10:25:00,21.0,21.03,20.97,20.99,155200.0,15.6588,15.6811,15.6364,15.6513,155200.0
2007-10-15 10:30:00,20.98,21.02,20.97,21.01,141400.0,15.6438,15.6737,15.6364,15.6662,141400.0
2007-10-15 10:35:00,21.02,21.02,20.98,20.98,223700.0,15.6737,15.6737,15.6438,15.6438,223700.0
2007-10-15 10:40:00,20.99,21.03,20.98,20.98,518600.0,15.6513,15.6811,15.6438,15.6438,518600.0
2007-10-15 10:45:00,20.98,20.99,20.96,20.97,151400.0,15.6438,15.6513,15.6289,15.6364,151400.0
2007-10-15 10:50:00,20.98,21.0,20.89,20.91,328700.0,15.6438,15.6588,15.5767,15.5916,328700.0
2007-10-15 10:55:00,20.91,20.92,20.81,20.84,192000.0,15.5916,15.5991,15.5171,15.5394,192000.0
2007-10-15 11:00:00,20.84,20.85,20.76,20.78,321500.0,15.5394,15.5469,15.4798,15.4947,321500.0
2007-10-15 11:05:00,20.78,20.8,20.77,20.8,151800.0,15.4947,15.5096,15.4873,15.5096,151800.0
2007-10-15 11:10:00,20.8,20.82,20.77,20.81,164600.0,15.5096,15.5245,15.4873,15.5171,164600.0
2007-10-15 11:15:00,20.82,20.82,20.78,20.78,59900.0,15.5245,15.5245,15.4947,15.4947,59900.0
2007-10-15 11:20:00,20.78,20.79,20.72,20.75,267700.0,15.4947,15.5022,15.45,15.4723,267700.0
2007-10-15 11:25:00,20.74,20.75,20.72,20.74,150800.0,15.4649,15.4723,15.45,15.4649,150800.0
2007-10-15 11:30:00,20.74,20.76,20.73,20.76,159700.0,15.4649,15.4798,15.4574,15.4798,159700.0
2007-10-15 11:35:00,20.77,20.81,20.75,20.78,233600.0,15.4873,15.5171,15.4723,15.4947,233600.0
2007-10-15 11:40:00,20.78,20.78,20.74,20.74,137900.0,15.4947,15.4947,15.4649,15.4649,137900.0
2007-10-15 11:45:00,20.74,20.74,20.68,20.69,251600.0,15.4649,15.4649,15.4201,15.4276,251600.0
2007-10-15 11:50:00,20.69,20.72,20.67,20.72,159200.0,15.4276,15.45,15.4127,15.45,159200.0
2007-10-15 11:55:00,20.72,20.76,20.72,20.75,103200.0,15.45,15.4798,15.45,15.4723,103200.0
2007-10-15 12:00:00,20.75,20.75,20.67,20.68,237100.0,15.4723,15.4723,15.4127,15.4201,237100.0
2007-10-15 12:05:00,20.69,20.72,20.68,20.71,116500.0,15.4276,15.45,15.4201,15.4425,116500.0
2007-10-15 12:10:00,20.71,20.72,20.7,20.72,72600.0,15.4425,15.45,15.4351,15.45,72600.0
2007-10-15 12:15:00,20.72,20.75,20.71,20.72,96900.0,15.45,15.4723,15.4425,15.45,96900.0
2007-10-15 12:20:00,20.73,20.74,20.72,20.73,78200.0,15.4574,15.4649,15.45,15.4574,78200.0
2007-10-15 12:25:00,20.73,20.76,20.73,20.73,100200.0,15.4574,15.4798,15.4574,15.4574,100200.0
2007-10-15 12:30:00,20.72,20.74,20.7,20.74,119800.0,15.45,15.4649,15.4351,15.4649,119800.0
2007-10-15 12:35:00,20.74,20.76,20.72,20.75,131400.0,15.4649,15.4798,15.45,15.4723,131400.0
2007-10-15 12:40:00,20.75,20.75,20.7,20.72,155700.0,15.4723,15.4723,15.4351,15.45,155700.0
2007-10-15 12:45:00,20.73,20.73,20.63,20.64,193700.0,15.4574,15.4574,15.3829,15.3903,193700.0
2007-10-15 12:50:00,20.65,20.69,20.64,20.69,124100.0,15.3978,15.4276,15.3903,15.4276,124100.0
2007-10-15 12:55:00,20.68,20.7,20.66,20.67,68700.0,15.4201,15.4351,15.4052,15.4127,68700.0
2007-10-15 13:00:00,20.67,20.69,20.6,20.6,145700.0,15.4127,15.4276,15.3605,15.3605,145700.0
2007-10-15 13:05:00,20.61,20.63,20.61,20.62,95900.0,15.3679,15.3829,15.3679,15.3754,95900.0
2007-10-15 13:10:00,20.61,20.63,20.61,20.62,70900.0,15.3679,15.3829,15.3679,15.3754,70900.0
2007-10-15 13:15:00,20.62,20.66,20.62,20.65,125600.0,15.3754,15.4052,15.3754,15.3978,125600.0
2007-10-15 13:20:00,20.65,20.66,20.64,20.65,41900.0,15.3978,15.4052,15.3903,15.3978,41900.0
2007-10-15 13:25:00,20.65,20.68,20.65,20.67,82700.0,15.3978,15.4201,15.3978,15.4127,82700.0
2007-10-15 13:30:00,20.68,20.68,20.65,20.66,92100.0,15.4201,15.4201,15.3978,15.4052,92100.0
2007-10-15 13:35:00,20.67,20.7,20.65,20.7,123000.0,15.4127,15.4351,15.3978,15.4351,123000.0
2007-10-15 13:40:00,20.7,20.71,20.63,20.68,103700.0,15.4351,15.4425,15.3829,15.4201,103700.0
2007-10-15 13:45:00,20.68,20.69,20.65,20.65,144900.0,15.4201,15.4276,15.3978,15.3978,144900.0
2007-10-15 13:50:00,20.65,20.7,20.64,20.7,115100.0,15.3978,15.4351,15.3903,15.4351,115100.0
2007-10-15 13:55:00,20.71,20.74,20.69,20.74,155100.0,15.4425,15.4649,15.4276,15.4649,155100.0
2007-10-15 14:00:00,20.73,20.73,20.69,20.7,98100.0,15.4574,15.4574,15.4276,15.4351,98100.0
2007-10-15 14:05:00,20.69,20.71,20.66,20.68,125600.0,15.4276,15.4425,15.4052,15.4201,125600.0
2007-10-15 14:10:00,20.67,20.69,20.65,20.67,175700.0,15.4127,15.4276,15.3978,15.4127,175700.0
2007-10-15 14:15:00,20.68,20.71,20.67,20.68,74100.0,15.4201,15.4425,15.4127,15.4201,74100.0
2007-10-15 14:20:00,20.68,20.69,20.67,20.67,42900.0,15.4201,15.4276,15.4127,15.4127,42900.0
2007-10-15 14:25:00,20.68,20.73,20.67,20.71,95000.0,15.4201,15.4574,15.4127,15.4425,95000.0
2007-10-15 14:30:00,20.71,20.71,20.65,20.65,87500.0,15.4425,15.4425,15.3978,15.3978,87500.0
2007-10-15 14:35:00,20.66,20.71,20.66,20.69,68700.0,15.4052,15.4425,15.4052,15.4276,68700.0
2007-10-15 14:40:00,20.7,20.7,20.68,20.69,60700.0,15.4351,15.4351,15.4201,15.4276,60700.0
2007-10-15 14:45:00,20.68,20.69,20.68,20.68,35100.0,15.4201,15.4276,15.4201,15.4201,35100.0
2007-10-15 14:50:00,20.68,20.7,20.68,20.69,63200.0,15.4201,15.4351,15.4201,15.4276,63200.0
2007-10-15 14:55:00,20.7,20.7,20.67,20.68,82100.0,15.4351,15.4351,15.4127,15.4201,82100.0
2007-10-15 15:00:00,20.68,20.72,20.66,20.71,208800.0,15.4201,15.45,15.4052,15.4425,208800.0
2007-10-15 15:05:00,20.71,20.72,20.69,20.7,149700.0,15.4425,15.45,15.4276,15.4351,149700.0
2007-10-15 15:10:00,20.7,20.71,20.66,20.66,144800.0,15.4351,15.4425,15.4052,15.4052,144800.0
2007-10-15 15:15:00,20.66,20.69,20.64,20.68,192000.0,15.4052,15.4276,15.3903,15.4201,192000.0
2007-10-15 15:20:00,20.69,20.71,20.64,20.64,214000.0,15.4276,15.4425,15.3903,15.3903,214000.0
2007-10-15 15:25:00,20.64,20.69,20.64,20.69,191100.0,15.3903,15.4276,15.3903,15.4276,191100.0
2007-10-15 15:30:00,20.69,20.71,20.68,20.7,191600.0,15.4276,15.4425,15.4201,15.4351,191600.0
2007-10-15 15:35:00,20.7,20.72,20.69,20.7,270600.0,15.4351,15.45,15.4276,15.4351,270600.0
2007-10-15 15:40:00,20.7,20.77,20.7,20.76,308200.0,15.4351,15.4873,15.4351,15.4798,308200.0
2007-10-15 15:45:00,20.77,20.79,20.73,20.76,470500.0,15.4873,15.5022,15.4574,15.4798,470500.0
2007-10-15 15:50:00,20.75,20.76,20.71,20.72,352500.0,15.4723,15.4798,15.4425,15.45,352500.0
2007-10-15 15:55:00,20.72,20.79,20.71,20.79,508700.0,15.45,15.5022,15.4425,15.5022,508700.0
2007-10-16 09:30:00,20.65,20.75,20.65,20.74,277600.0,15.3978,15.4723,15.3978,15.4649,277600.0
2007-10-16 09:35:00,20.73,20.79,20.7,20.76,342900.0,15.4574,15.5022,15.4351,15.4798,342900.0
2007-10-16 09:40:00,20.76,20.85,20.76,20.79,403100.0,15.4798,15.5469,15.4798,15.5022,403100.0
2007-10-16 09:45:00,20.79,20.79,20.74,20.77,116900.0,15.5022,15.5022,15.4649,15.4873,116900.0
2007-10-16 09:50:00,20.77,20.97,20.76,20.94,244200.0,15.4873,15.6364,15.4798,15.614,244200.0
2007-10-16 09:55:00,20.93,20.97,20.87,20.92,258300.0,15.6066,15.6364,15.5618,15.5991,258300.0
2007-10-16 10:00:00,20.93,20.94,20.86,20.89,264300.0,15.6066,15.614,15.5544,15.5767,264300.0
2007-10-16 10:05:00,20.88,20.97,20.88,20.91,230800.0,15.5693,15.6364,15.5693,15.5916,230800.0
2007-10-16 10:10:00,20.91,20.92,20.85,20.86,185500.0,15.5916,15.5991,15.5469,15.5544,185500.0
2007-10-16 10:15:00,20.86,20.87,20.8,20.84,236700.0,15.5544,15.5618,15.5096,15.5394,236700.0
2007-10-16 10:20:00,20.84,20.87,20.81,20.86,205800.0,15.5394,15.5618,15.5171,15.5544,205800.0
2007-10-16 10:25:00,20.86,20.87,20.78,20.8,177300.0,15.5544,15.5618,15.4947,15.5096,177300.0
2007-10-16 10:30:00,20.8,20.85,20.78,20.83,159100.0,15.5096,15.5469,15.4947,15.532,159100.0
2007-10-16 10:35:00,20.84,20.91,20.83,20.86,170600.0,15.5394,15.5916,15.532,15.5544,170600.0
2007-10-16 10:40:00,20.86,20.88,20.81,20.84,99800.0,15.5544,15.5693,15.5171,15.5394,99800.0
2007-10-16 10:45:00,20.84,20.89,20.83,20.87,143700.0,15.5394,15.5767,15.532,15.5618,143700.0
2007-10-16 10:50:00,20.87,20.88,20.8,20.8,121800.0,15.5618,15.5693,15.5096,15.5096,121800.0
2007-10-16 10:55:00,20.81,20.92,20.81,20.88,212400.0,15.5171,15.5991,15.5171,15.5693,212400.0
2007-10-16 11:00:00,20.89,20.94,20.88,20.93,123700.0,15.5767,15.614,15.5693,15.6066,123700.0
2007-10-16 11:05:00,20.93,20.93,20.85,20.85,175800.0,15.6066,15.6066,15.5469,15.5469,175800.0
2007-10-16 11:10:00,20.85,20.86,20.82,20.83,108200.0,15.5469,15.5544,15.5245,15.532,108200.0
2007-10-16 11:15:00,20.83,20.91,20.83,20.9,141100.0,15.532,15.5916,15.532,15.5842,141100.0
2007-10-16 11:20:00,20.9,21.0,20.89,20.99,271700.0,15.5842,15.6588,15.5767,15.6513,271700.0
2007-10-16 11:25:00,20.98,21.0,20.95,20.98,320100.0,15.6438,15.6588,15.6215,15.6438,320100.0
2007-10-16 11:30:00,20.98,21.0,20.98,21.0,206600.0,15.6438,15.6588,15.6438,15.6588,206600.0
2007-10-16 11:35:00,21.0,21.04,20.98,21.01,257500.0,15.6588,15.6886,15.6438,15.6662,257500.0
2007-10-16 11:40:00,21.02,21.06,21.01,21.03,898600.0,15.6737,15.7035,15.6662,15.6811,898600.0
2007-10-16 11:45:00,21.03,21.04,21.0,21.02,192800.0,15.6811,15.6886,15.6588,15.6737,192800.0
2007-10-16 11:50:00,21.02,21.05,21.01,21.03,210400.0,15.6737,15.696,15.6662,15.6811,210400.0
2007-10-16 11:55:00,21.04,21.05,20.93,20.95,293800.0,15.6886,15.696,15.6066,15.6215,293800.0
2007-10-16 12:00:00,20.94,20.98,20.92,20.98,426000.0,15.614,15.6438,15.5991,15.6438,426000.0
2007-10-16 12:05:00,20.98,20.98,20.96,20.98,97500.0,15.6438,15.6438,15.6289,15.6438,97500.0
2007-10-16 12:10:00,20.98,20.98,20.94,20.94,182200.0,15.6438,15.6438,15.614,15.614,182200.0
2007-10-16 12:15:00,20.94,20.97,20.93,20.94,118900.0,15.614,15.6364,15.6066,15.614,118900.0
2007-10-16 12:20:00,20.94,20.96,20.91,20.95,196400.0,15.614,15.6289,15.5916,15.6215,196400.0
2007-10-16 12:25:00,20.96,20.98,20.94,20.95,137200.0,15.6289,15.6438,15.614,15.6215,137200.0
2007-10-16 12:30:00,20.95,20.98,20.93,20.96,106300.0,15.6215,15.6438,15.6066,15.6289,106300.0
2007-10-16 12:35:00,20.95,20.95,20.91,20.91,72100.0,15.6215,15.6215,15.5916,15.5916,72100.0
2007-10-16 12:40:00,20.92,20.96,20.91,20.93,112200.0,15.5991,15.6289,15.5916,15.6066,112200.0
2007-10-16 12:45:00,20.93,20.95,20.93,20.93,53400.0,15.6066,15.6215,15.6066,15.6066,53400.0
2007-10-16 12:50:00,20.93,20.97,20.93,20.96,75800.0,15.6066,15.6364,15.6066,15.6289,75800.0
2007-10-16 12:55:00,20.95,20.96,20.93,20.94,56300.0,15.6215,15.6289,15.6066,15.614,56300.0
2007-10-16 13:00:00,20.94,20.95,20.86,20.86,125700.0,15.614,15.6215,15.5544,15.5544,125700.0
2007-10-16 13:05:00,20.86,20.87,20.81,20.82,221200.0,15.5544,15.5618,15.5171,15.5245,221200.0
2007-10-16 13:10:00,20.83,20.85,20.79,20.81,149800.0,15.532,15.5469,15.5022,15.5171,149800.0
2007-10-16 13:15:00,20.8,20.82,20.78,20.81,112200.0,15.5096,15.5245,15.4947,15.5171,112200.0
2007-10-16 13:20:00,20.81,20.86,20.8,20.85,112200.0,15.5171,15.5544,15.5096,15.5469,112200.0
2007-10-16 13:25:00,20.85,20.85,20.82,20.82,93800.0,15.5469,15.5469,15.5245,15.5245,93800.0
2007-10-16 13:30:00,20.82,20.85,20.79,20.83,118900.0,15.5245,15.5469,15.5022,15.532,118900.0
2007-10-16 13:35:00,20.83,20.87,20.83,20.85,57600.0,15.532,15.5618,15.532,15.5469,57600.0
2007-10-16 13:40:00,20.84,20.91,20.83,20.9,135400.0,15.5394,15.5916,15.532,15.5842,135400.0
2007-10-16 13:45:00,20.91,20.92,20.83,20.87,208500.0,15.5916,15.5991,15.532,15.5618,208500.0
2007-10-16 13:50:00,20.87,20.87,20.8,20.83,90700.0,15.5618,15.5618,15.5096,15.532,90700.0
2007-10-16 13:55:00,20.82,20.87,20.82,20.83,83400.0,15.5245,15.5618,15.5245,15.532,83400.0
2007-10-16 14:00:00,20.83,20.84,20.81,20.84,76800.0,15.532,15.5394,15.5171,15.5394,76800.0
2007-10-16 14:05:00,20.84,20.86,20.81,20.82,125600.0,15.5394,15.5544,15.5171,15.5245,125600.0
2007-10-16 14:10:00,20.83,20.84,20.77,20.84,172600.0,15.532,15.5394,15.4873,15.5394,172600.0
2007-10-16 14:15:00,20.83,20.87,20.82,20.84,117300.0,15.532,15.5618,15.5245,15.5394,117300.0
2007-10-16 14:20:00,20.83,20.84,20.81,20.81,97800.0,15.532,15.5394,15.5171,15.5171,97800.0
2007-10-16 14:25:00,20.82,20.83,20.79,20.79,60300.0,15.5245,15.532,15.5022,15.5022,60300.0
2007-10-16 14:30:00,20.8,20.81,20.78,20.78,107600.0,15.5096,15.5171,15.4947,15.4947,107600.0
2007-10-16 14:35:00,20.78,20.81,20.72,20.75,186600.0,15.4947,15.5171,15.45,15.4723,186600.0
2007-10-16 14:40:00,20.75,20.85,20.73,20.84,160200.0,15.4723,15.5469,15.4574,15.5394,160200.0
2007-10-16 14:45:00,20.84,20.92,20.83,20.89,260100.0,15.5394,15.5991,15.532,15.5767,260100.0
2007-10-16 14:50:00,20.88,20.9,20.84,20.89,208900.0,15.5693,15.5842,15.5394,15.5767,208900.0
2007-10-16 14:55:00,20.88,20.91,20.83,20.84,176500.0,15.5693,15.5916,15.532,15.5394,176500.0
2007-10-16 15:00:00,20.84,20.87,20.83,20.83,104700.0,15.5394,15.5618,15.532,15.532,104700.0
2007-10-16 15:05:00,20.83,20.84,20.8,20.82,157700.0,15.532,15.5394,15.5096,15.5245,157700.0
2007-10-16 15:10:00,20.82,20.85,20.82,20.85,91100.0,15.5245,15.5469,15.5245,15.5469,91100.0
2007-10-16 15:15:00,20.85,20.89,20.83,20.88,211800.0,15.5469,15.5767,15.532,15.5693,211800.0
2007-10-16 15:20:00,20.89,20.9,20.88,20.9,97700.0,15.5767,15.5842,15.5693,15.5842,97700.0
2007-10-16 15:25:00,20.9,20.9,20.87,20.87,71000.0,15.5842,15.5842,15.5618,15.5618,71000.0
2007-10-16 15:30:00,20.87,20.87,20.84,20.87,165800.0,15.5618,15.5618,15.5394,15.5618,165800.0
2007-10-16 15:35:00,20.86,20.9,20.86,20.87,123900.0,15.5544,15.5842,15.5544,15.5618,123900.0
2007-10-16 15:40:00,20.87,20.88,20.82,20.83,266100.0,15.5618,15.5693,15.5245,15.532,266100.0
2007-10-16 15:45:00,20.84,20.84,20.79,20.8,295600.0,15.5394,15.5394,15.5022,15.5096,295600.0
2007-10-16 15:50:00,20.8,20.85,20.79,20.84,371300.0,15.5096,15.5469,15.5022,15.5394,371300.0
2007-10-16 15:55:00,20.84,20.86,20.8,20.86,522600.0,15.5394,15.5544,15.5096,15.5544,522600.0
2007-10-17 09:30:00,21.32,21.35,21.23,21.31,1082600.0,15.8974,15.9197,15.8303,15.8899,1082600.0
2007-10-17 09:35:00,21.31,21.33,21.22,21.3,975600.0,15.8899,15.9048,15.8228,15.8824,975600.0
2007-10-17 09:40:00,21.3,21.32,21.22,21.28,276300.0,15.8824,15.8974,15.8228,15.8675,276300.0
2007-10-17 09:45:00,21.27,21.34,21.27,21.32,212900.0,15.8601,15.9123,15.8601,15.8974,212900.0
2007-10-17 09:50:00,21.32,21.38,21.31,21.38,345300.0,15.8974,15.9421,15.8899,15.9421,345300.0
2007-10-17 09:55:00,21.38,21.4,21.3,21.32,630800.0,15.9421,15.957,15.8824,15.8974,630800.0
2007-10-17 10:00:00,21.32,21.36,21.3,21.36,321700.0,15.8974,15.9272,15.8824,15.9272,321700.0
2007-10-17 10:05:00,21.36,21.42,21.35,21.41,361100.0,15.9272,15.9719,15.9197,15.9645,361100.0
2007-10-17 10:10:00,21.41,21.49,21.41,21.45,602700.0,15.9645,16.0241,15.9645,15.9943,602700.0
2007-10-17 10:15:00,21.45,21.5,21.45,21.49,688100.0,15.9943,16.0316,15.9943,16.0241,688100.0
2007-10-17 10:20:00,21.49,21.5,21.48,21.5,335000.0,16.0241,16.0316,16.0167,16.0316,335000.0
2007-10-17 10:25:00,21.5,21.52,21.49,21.51,849900.0,16.0316,16.0465,16.0241,16.039,849900.0
2007-10-17 10:30:00,21.51,21.6,21.5,21.57,698900.0,16.039,16.1061,16.0316,16.0838,698900.0
2007-10-17 10:35:00,21.57,21.57,21.47,21.48,468500.0,16.0838,16.0838,16.0092,16.0167,468500.0
2007-10-17 10:40:00,21.48,21.5,21.44,21.47,337900.0,16.0167,16.0316,15.9868,16.0092,337900.0
2007-10-17 10:45:00,21.47,21.53,21.46,21.52,304600.0,16.0092,16.0539,16.0018,16.0465,304600.0
2007-10-17 10:50:00,21.52,21.62,21.52,21.61,638800.0,16.0465,16.1211,16.0465,16.1136,638800.0
2007-10-17 10:55:00,21.61,21.65,21.59,21.65,420700.0,16.1136,16.1434,16.0987,16.1434,420700.0
2007-10-17 11:00:00,21.66,21.75,21.65,21.74,938500.0,16.1509,16.218,16.1434,16.2105,938500.0
2007-10-17 11:05:00,21.74,21.77,21.57,21.59,839800.0,16.2105,16.2329,16.0838,16.0987,839800.0
2007-10-17 11:10:00,21.59,21.6,21.48,21.48,697700.0,16.0987,16.1061,16.0167,16.0167,697700.0
2007-10-17 11:15:00,21.49,21.52,21.45,21.51,486800.0,16.0241,16.0465,15.9943,16.039,486800.0
2007-10-17 11:20:00,21.51,21.52,21.47,21.48,302100.0,16.039,16.0465,16.0092,16.0167,302100.0
2007-10-17 11:25:00,21.47,21.48,21.45,21.47,291400.0,16.0092,16.0167,15.9943,16.0092,291400.0
2007-10-17 11:30:00,21.47,21.53,21.47,21.53,206300.0,16.0092,16.0539,16.0092,16.0539,206300.0
2007-10-17 11:35:00,21.53,21.59,21.53,21.58,227600.0,16.0539,16.0987,16.0539,16.0912,227600.0
2007-10-17 11:40:00,21.59,21.62,21.58,21.6,214700.0,16.0987,16.1211,16.0912,16.1061,214700.0
2007-10-17 11:45:00,21.6,21.63,21.58,21.58,217000.0,16.1061,16.1285,16.0912,16.0912,217000.0
2007-10-17 11:50:00,21.58,21.58,21.53,21.57,277900.0,16.0912,16.0912,16.0539,16.0838,277900.0
2007-10-17 11:55:00,21.57,21.58,21.51,21.52,185900.0,16.0838,16.0912,16.039,16.0465,185900.0
2007-10-17 12:00:00,21.52,21.52,21.47,21.49,268300.0,16.0465,16.0465,16.0092,16.0241,268300.0
2007-10-17 12:05:00,21.5,21.55,21.5,21.55,310100.0,16.0316,16.0689,16.0316,16.0689,310100.0
2007-10-17 12:10:00,21.55,21.55,21.46,21.49,224100.0,16.0689,16.0689,16.0018,16.0241,224100.0
2007-10-17 12:15:00,21.48,21.54,21.46,21.54,277700.0,16.0167,16.0614,16.0018,16.0614,277700.0
2007-10-17 12:20:00,21.53,21.54,21.5,21.52,189600.0,16.0539,16.0614,16.0316,16.0465,189600.0
2007-10-17 12:25:00,21.52,21.52,21.47,21.5,411900.0,16.0465,16.0465,16.0092,16.0316,411900.0
2007-10-17 12:30:00,21.5,21.55,21.48,21.5,361900.0,16.0316,16.0689,16.0167,16.0316,361900.0
2007-10-17 12:35:00,21.5,21.51,21.47,21.5,217400.0,16.0316,16.039,16.0092,16.0316,217400.0
2007-10-17 12:40:00,21.5,21.5,21.45,21.47,335300.0,16.0316,16.0316,15.9943,16.0092,335300.0
2007-10-17 12:45:00,21.46,21.46,21.42,21.43,272800.0,16.0018,16.0018,15.9719,15.9794,272800.0
2007-10-17 12:50:00,21.43,21.54,21.43,21.52,651100.0,15.9794,16.0614,15.9794,16.0465,651100.0
2007-10-17 12:55:00,21.52,21.55,21.48,21.49,540200.0,16.0465,16.0689,16.0167,16.0241,540200.0
2007-10-17 13:00:00,21.49,21.53,21.48,21.49,235700.0,16.0241,16.0539,16.0167,16.0241,235700.0
2007-10-17 13:05:00,21.5,21.5,21.4,21.4,478300.0,16.0316,16.0316,15.957,15.957,478300.0
2007-10-17 13:10:00,21.4,21.47,21.38,21.46,219000.0,15.957,16.0092,15.9421,16.0018,219000.0
2007-10-17 13:15:00,21.47,21.5,21.42,21.43,208400.0,16.0092,16.0316,15.9719,15.9794,208400.0
2007-10-17 13:20:00,21.42,21.52,21.41,21.51,575400.0,15.9719,16.0465,15.9645,16.039,575400.0
2007-10-17 13:25:00,21.51,21.52,21.44,21.45,201100.0,16.039,16.0465,15.9868,15.9943,201100.0
2007-10-17 13:30:00,21.45,21.47,21.41,21.45,540600.0,15.9943,16.0092,15.9645,15.9943,540600.0
2007-10-17 13:35:00,21.45,21.49,21.43,21.46,212300.0,15.9943,16.0241,15.9794,16.0018,212300.0
2007-10-17 13:40:00,21.47,21.47,21.38,21.42,241200.0,16.0092,16.0092,15.9421,15.9719,241200.0
2007-10-17 13:45:00,21.42,21.43,21.39,21.41,152700.0,15.9719,15.9794,15.9496,15.9645,152700.0
2007-10-17 13:50:00,21.4,21.41,21.36,21.39,324000.0,15.957,15.9645,15.9272,15.9496,324000.0
2007-10-17 13:55:00,21.4,21.45,21.36,21.45,376700.0,15.957,15.9943,15.9272,15.9943,376700.0
2007-10-17 14:00:00,21.44,21.46,21.4,21.43,302700.0,15.9868,16.0018,15.957,15.9794,302700.0
2007-10-17 14:05:00,21.42,21.54,21.42,21.53,443400.0,15.9719,16.0614,15.9719,16.0539,443400.0
2007-10-17 14:10:00,21.53,21.56,21.45,21.48,400500.0,16.0539,16.0763,15.9943,16.0167,400500.0
2007-10-17 14:15:00,21.47,21.48,21.43,21.43,190700.0,16.0092,16.0167,15.9794,15.9794,190700.0
2007-10-17 14:20:00,21.43,21.43,21.36,21.36,403800.0,15.9794,15.9794,15.9272,15.9272,403800.0
2007-10-17 14:25:00,21.36,21.39,21.35,21.39,291600.0,15.9272,15.9496,15.9197,15.9496,291600.0
2007-10-17 14:30:00,21.4,21.4,21.34,21.36,161400.0,15.957,15.957,15.9123,15.9272,161400.0
2007-10-17 14:35:00,21.35,21.44,21.34,21.41,339600.0,15.9197,15.9868,15.9123,15.9645,339600.0
2007-10-17 14:40:00,21.42,21.45,21.41,21.45,321400.0,15.9719,15.9943,15.9645,15.9943,321400.0
2007-10-17 14:45:00,21.45,21.46,21.43,21.43,198400.0,15.9943,16.0018,15.9794,15.9794,198400.0
2007-10-17 14:50:00,21.44,21.44,21.4,21.4,254200.0,15.9868,15.9868,15.957,15.957,254200.0
2007-10-17 14:55:00,21.41,21.41,21.36,21.4,237600.0,15.9645,15.9645,15.9272,15.957,237600.0
2007-10-17 15:00:00,21.4,21.43,21.39,21.42,263500.0,15.957,15.9794,15.9496,15.9719,263500.0
2007-10-17 15:05:00,21.42,21.45,21.4,21.45,174100.0,15.9719,15.9943,15.957,15.9943,174100.0
2007-10-17 15:10:00,21.45,21.47,21.44,21.47,188200.0,15.9943,16.0092,15.9868,16.0092,188200.0
2007-10-17 15:15:00,21.47,21.52,21.46,21.5,431900.0,16.0092,16.0465,16.0018,16.0316,431900.0
2007-10-17 15:20:00,21.49,21.5,21.48,21.48,285800.0,16.0241,16.0316,16.0167,16.0167,285800.0
2007-10-17 15:25:00,21.48,21.49,21.46,21.48,276000.0,16.0167,16.0241,16.0018,16.0167,276000.0
2007-10-17 15:30:00,21.48,21.5,21.47,21.47,161200.0,16.0167,16.0316,16.0092,16.0092,161200.0
2007-10-17 15:35:00,21.47,21.49,21.47,21.47,288400.0,16.0092,16.0241,16.0092,16.0092,288400.0
2007-10-17 15:40:00,21.47,21.58,21.47,21.57,477600.0,16.0092,16.0912,16.0092,16.0838,477600.0
2007-10-17 15:45:00,21.57,21.59,21.55,21.56,364100.0,16.0838,16.0987,16.0689,16.0763,364100.0
2007-10-17 15:50:00,21.56,21.58,21.53,21.58,555600.0,16.0763,16.0912,16.0539,16.0912,555600.0
2007-10-17 15:55:00,21.58,21.64,21.57,21.62,885800.0,16.0912,16.136,16.0838,16.1211,885800.0
2007-10-18 09:30:00,21.38,21.4,21.25,21.4,825700.0,15.9421,15.957,15.8452,15.957,825700.0
2007-10-18 09:35:00,21.4,21.4,21.25,21.26,583900.0,15.957,15.957,15.8452,15.8526,583900.0
2007-10-18 09:40:00,21.26,21.35,21.25,21.34,277000.0,15.8526,15.9197,15.8452,15.9123,277000.0
2007-10-18 09:45:00,21.31,21.33,21.25,21.25,200800.0,15.8899,15.9048,15.8452,15.8452,200800.0
2007-10-18 09:50:00,21.26,21.26,21.12,21.13,519600.0,15.8526,15.8526,15.7482,15.7557,519600.0
2007-10-18 09:55:00,21.13,21.14,21.1,21.12,345600.0,15.7557,15.7631,15.7333,15.7482,345600.0
2007-10-18 10:00:00,21.11,21.11,21.01,21.04,424500.0,15.7408,15.7408,15.6662,15.6886,424500.0
2007-10-18 10:05:00,21.03,21.06,20.92,20.97,1015100.0,15.6811,15.7035,15.5991,15.6364,1015100.0
2007-10-18 10:10:00,20.97,21.01,20.94,20.97,581200.0,15.6364,15.6662,15.614,15.6364,581200.0
2007-10-18 10:15:00,20.98,21.04,20.97,21.01,1193000.0,15.6438,15.6886,15.6364,15.6662,1193000.0
2007-10-18 10:20:00,21.01,21.05,20.99,21.05,530800.0,15.6662,15.696,15.6513,15.696,530800.0
2007-10-18 10:25:00,21.05,21.05,20.99,21.04,492200.0,15.696,15.696,15.6513,15.6886,492200.0
2007-10-18 10:30:00,21.03,21.03,20.93,20.93,922600.0,15.6811,15.6811,15.6066,15.6066,922600.0
2007-10-18 10:35:00,20.93,20.97,20.9,20.94,272700.0,15.6066,15.6364,15.5842,15.614,272700.0
2007-10-18 10:40:00,20.95,21.02,20.95,20.98,322300.0,15.6215,15.6737,15.6215,15.6438,322300.0
2007-10-18 10:45:00,20.98,21.0,20.98,20.99,110800.0,15.6438,15.6588,15.6438,15.6513,110800.0
2007-10-18 10:50:00,20.99,21.0,20.95,20.98,155800.0,15.6513,15.6588,15.6215,15.6438,155800.0
2007-10-18 10:55:00,20.98,20.98,20.96,20.96,74800.0,15.6438,15.6438,15.6289,15.6289,74800.0
2007-10-18 11:00:00,20.97,20.97,20.91,20.91,218800.0,15.6364,15.6364,15.5916,15.5916,218800.0
2007-10-18 11:05:00,20.92,20.97,20.91,20.93,113900.0,15.5991,15.6364,15.5916,15.6066,113900.0
2007-10-18 11:10:00,20.92,20.92,20.88,20.91,351800.0,15.5991,15.5991,15.5693,15.5916,351800.0
2007-10-18 11:15:00,20.91,20.91,20.84,20.85,274900.0,15.5916,15.5916,15.5394,15.5469,274900.0
2007-10-18 11:20:00,20.85,20.85,20.82,20.82,159900.0,15.5469,15.5469,15.5245,15.5245,159900.0
2007-10-18 11:25:00,20.83,20.84,20.81,20.84,247900.0,15.532,15.5394,15.5171,15.5394,247900.0
2007-10-18 11:30:00,20.84,20.84,20.81,20.84,170700.0,15.5394,15.5394,15.5171,15.5394,170700.0
2007-10-18 11:35:00,20.84,20.87,20.83,20.87,164900.0,15.5394,15.5618,15.532,15.5618,164900.0
2007-10-18 11:40:00,20.87,20.9,20.87,20.88,226800.0,15.5618,15.5842,15.5618,15.5693,226800.0
2007-10-18 11:45:00,20.87,20.87,20.83,20.84,128900.0,15.5618,15.5618,15.532,15.5394,128900.0
2007-10-18 11:50:00,20.83,20.87,20.83,20.85,103500.0,15.532,15.5618,15.532,15.5469,103500.0
2007-10-18 11:55:00,20.86,20.87,20.85,20.85,141900.0,15.5544,15.5618,15.5469,15.5469,141900.0
2007-10-18 12:00:00,20.85,20.86,20.83,20.84,134200.0,15.5469,15.5544,15.532,15.5394,134200.0
2007-10-18 12:05:00,20.83,20.83,20.8,20.81,133500.0,15.532,15.532,15.5096,15.5171,133500.0
2007-10-18 12:10:00,20.8,20.81,20.79,20.79,112400.0,15.5096,15.5171,15.5022,15.5022,112400.0
2007-10-18 12:15:00,20.8,20.83,20.77,20.83,218700.0,15.5096,15.532,15.4873,15.532,218700.0
2007-10-18 12:20:00,20.82,20.84,20.79,20.82,328500.0,15.5245,15.5394,15.5022,15.5245,328500.0
2007-10-18 12:25:00,20.82,20.83,20.77,20.8,181900.0,15.5245,15.532,15.4873,15.5096,181900.0
2007-10-18 12:30:00,20.8,20.81,20.79,20.8,54200.0,15.5096,15.5171,15.5022,15.5096,54200.0
2007-10-18 12:35:00,20.8,20.85,20.79,20.84,128300.0,15.5096,15.5469,15.5022,15.5394,128300.0
2007-10-18 12:40:00,20.84,20.87,20.84,20.84,109400.0,15.5394,15.5618,15.5394,15.5394,109400.0
2007-10-18 12:45:00,20.85,20.85,20.82,20.82,109000.0,15.5469,15.5469,15.5245,15.5245,109000.0
2007-10-18 12:50:00,20.82,20.86,20.81,20.83,176600.0,15.5245,15.5544,15.5171,15.532,176600.0
2007-10-18 12:55:00,20.83,20.84,20.8,20.81,95700.0,15.532,15.5394,15.5096,15.5171,95700.0
2007-10-18 13:00:00,20.81,20.83,20.8,20.8,85300.0,15.5171,15.532,15.5096,15.5096,85300.0
2007-10-18 13:05:00,20.8,20.82,20.8,20.81,76100.0,15.5096,15.5245,15.5096,15.5171,76100.0
2007-10-18 13:10:00,20.81,20.84,20.79,20.81,118200.0,15.5171,15.5394,15.5022,15.5171,118200.0
2007-10-18 13:15:00,20.81,20.86,20.81,20.85,170600.0,15.5171,15.5544,15.5171,15.5469,170600.0
2007-10-18 13:20:00,20.85,20.85,20.8,20.81,185200.0,15.5469,15.5469,15.5096,15.5171,185200.0
2007-10-18 13:25:00,20.81,20.82,20.79,20.81,148200.0,15.5171,15.5245,15.5022,15.5171,148200.0
2007-10-18 13:30:00,20.81,20.84,20.8,20.83,202300.0,15.5171,15.5394,15.5096,15.532,202300.0
2007-10-18 13:35:00,20.83,20.84,20.79,20.8,234800.0,15.532,15.5394,15.5022,15.5096,234800.0
2007-10-18 13:40:00,20.8,20.84,20.79,20.83,167800.0,15.5096,15.5394,15.5022,15.532,167800.0
2007-10-18 13:45:00,20.83,20.87,20.82,20.87,180300.0,15.532,15.5618,15.5245,15.5618,180300.0
2007-10-18 13:50:00,20.86,20.87,20.84,20.85,175400.0,15.5544,15.5618,15.5394,15.5469,175400.0
2007-10-18 13:55:00,20.85,20.94,20.85,20.93,281300.0,15.5469,15.614,15.5469,15.6066,281300.0
2007-10-18 14:00:00,20.93,20.95,20.89,20.94,498700.0,15.6066,15.6215,15.5767,15.614,498700.0
2007-10-18 14:05:00,20.94,20.95,20.9,20.93,290800.0,15.614,15.6215,15.5842,15.6066,290800.0
2007-10-18 14:10:00,20.94,20.94,20.88,20.89,191300.0,15.614,15.614,15.5693,15.5767,191300.0
2007-10-18 14:15:00,20.9,20.9,20.86,20.87,264000.0,15.5842,15.5842,15.5544,15.5618,264000.0
2007-10-18 14:20:00,20.88,20.9,20.86,20.87,87100.0,15.5693,15.5842,15.5544,15.5618,87100.0
2007-10-18 14:25:00,20.88,20.9,20.85,20.9,148400.0,15.5693,15.5842,15.5469,15.5842,148400.0
2007-10-18 14:30:00,20.9,20.9,20.86,20.87,150600.0,15.5842,15.5842,15.5544,15.5618,150600.0
2007-10-18 14:35:00,20.87,20.9,20.87,20.89,89200.0,15.5618,15.5842,15.5618,15.5767,89200.0
2007-10-18 14:40:00,20.89,20.91,20.89,20.91,156200.0,15.5767,15.5916,15.5767,15.5916,156200.0
2007-10-18 14:45:00,20.91,20.91,20.87,20.87,180000.0,15.5916,15.5916,15.5618,15.5618,180000.0
2007-10-18 14:50:00,20.87,20.91,20.87,20.9,107600.0,15.5618,15.5916,15.5618,15.5842,107600.0
2007-10-18 14:55:00,20.91,20.91,20.88,20.9,100100.0,15.5916,15.5916,15.5693,15.5842,100100.0
2007-10-18 15:00:00,20.9,20.96,20.88,20.96,578500.0,15.5842,15.6289,15.5693,15.6289,578500.0
2007-10-18 15:05:00,20.96,20.97,20.94,20.94,154300.0,15.6289,15.6364,15.614,15.614,154300.0
2007-10-18 15:10:00,20.94,20.95,20.92,20.95,339400.0,15.614,15.6215,15.5991,15.6215,339400.0
2007-10-18 15:15:00,20.95,20.95,20.89,20.9,405200.0,15.6215,15.6215,15.5767,15.5842,405200.0
2007-10-18 15:20:00,20.9,20.91,20.84,20.86,343300.0,15.5842,15.5916,15.5394,15.5544,343300.0
2007-10-18 15:25:00,20.86,20.86,20.83,20.84,244100.0,15.5544,15.5544,15.532,15.5394,244100.0
2007-10-18 15:30:00,20.84,20.86,20.84,20.85,323600.0,15.5394,15.5544,15.5394,15.5469,323600.0
2007-10-18 15:35:00,20.86,20.87,20.85,20.85,428400.0,15.5544,15.5618,15.5469,15.5469,428400.0
2007-10-18 15:40:00,20.85,20.86,20.83,20.83,456600.0,15.5469,15.5544,15.532,15.532,456600.0
2007-10-18 15:45:00,20.83,20.84,20.83,20.84,347000.0,15.532,15.5394,15.532,15.5394,347000.0
2007-10-18 15:50:00,20.84,20.91,20.83,20.9,561700.0,15.5394,15.5916,15.532,15.5842,561700.0
2007-10-18 15:55:00,20.9,20.91,20.85,20.87,849500.0,15.5842,15.5916,15.5469,15.5618,849500.0
2007-10-19 09:30:00,20.86,20.87,20.66,20.72,2338000.0,15.5544,15.5618,15.4052,15.45,2338000.0
2007-10-19 09:35:00,20.72,20.78,20.65,20.67,246100.0,15.45,15.4947,15.3978,15.4127,246100.0
2007-10-19 09:40:00,20.66,20.67,20.55,20.59,441800.0,15.4052,15.4127,15.3232,15.353,441800.0
2007-10-19 09:45:00,20.6,20.66,20.58,20.62,295800.0,15.3605,15.4052,15.3456,15.3754,295800.0
2007-10-19 09:50:00,20.62,20.63,20.61,20.62,101700.0,15.3754,15.3829,15.3679,15.3754,101700.0
2007-10-19 09:55:00,20.62,20.66,20.58,20.65,234700.0,15.3754,15.4052,15.3456,15.3978,234700.0
2007-10-19 10:00:00,20.65,20.67,20.56,20.56,146600.0,15.3978,15.4127,15.3307,15.3307,146600.0
2007-10-19 10:05:00,20.56,20.57,20.43,20.53,417300.0,15.3307,15.3381,15.2337,15.3083,417300.0
2007-10-19 10:10:00,20.54,20.57,20.49,20.56,493600.0,15.3158,15.3381,15.2785,15.3307,493600.0
2007-10-19 10:15:00,20.54,20.55,20.52,20.53,127600.0,15.3158,15.3232,15.3008,15.3083,127600.0
2007-10-19 10:20:00,20.53,20.56,20.52,20.54,187500.0,15.3083,15.3307,15.3008,15.3158,187500.0
2007-10-19 10:25:00,20.54,20.58,20.54,20.56,174000.0,15.3158,15.3456,15.3158,15.3307,174000.0
2007-10-19 10:30:00,20.56,20.58,20.55,20.55,166300.0,15.3307,15.3456,15.3232,15.3232,166300.0
2007-10-19 10:35:00,20.55,20.57,20.53,20.55,82200.0,15.3232,15.3381,15.3083,15.3232,82200.0
2007-10-19 10:40:00,20.55,20.55,20.48,20.53,349000.0,15.3232,15.3232,15.271,15.3083,349000.0
2007-10-19 10:45:00,20.53,20.58,20.51,20.56,268500.0,15.3083,15.3456,15.2934,15.3307,268500.0
2007-10-19 10:50:00,20.56,20.56,20.54,20.55,63600.0,15.3307,15.3307,15.3158,15.3232,63600.0
2007-10-19 10:55:00,20.56,20.56,20.42,20.43,339300.0,15.3307,15.3307,15.2263,15.2337,339300.0
2007-10-19 11:00:00,20.42,20.51,20.42,20.51,202300.0,15.2263,15.2934,15.2263,15.2934,202300.0
2007-10-19 11:05:00,20.51,20.55,20.51,20.53,137900.0,15.2934,15.3232,15.2934,15.3083,137900.0
2007-10-19 11:10:00,20.52,20.58,20.52,20.56,141300.0,15.3008,15.3456,15.3008,15.3307,141300.0
2007-10-19 11:15:00,20.56,20.57,20.55,20.56,74300.0,15.3307,15.3381,15.3232,15.3307,74300.0
2007-10-19 11:20:00,20.56,20.57,20.53,20.56,101700.0,15.3307,15.3381,15.3083,15.3307,101700.0
2007-10-19 11:25:00,20.56,20.57,20.55,20.57,63700.0,15.3307,15.3381,15.3232,15.3381,63700.0
2007-10-19 11:30:00,20.56,20.57,20.46,20.46,176900.0,15.3307,15.3381,15.2561,15.2561,176900.0
2007-10-19 11:35:00,20.47,20.56,20.47,20.55,136900.0,15.2636,15.3307,15.2636,15.3232,136900.0
2007-10-19 11:40:00,20.54,20.56,20.52,20.56,79900.0,15.3158,15.3307,15.3008,15.3307,79900.0
2007-10-19 11:45:00,20.55,20.57,20.52,20.55,77200.0,15.3232,15.3381,15.3008,15.3232,77200.0
2007-10-19 11:50:00,20.55,20.58,20.55,20.57,164000.0,15.3232,15.3456,15.3232,15.3381,164000.0
2007-10-19 11:55:00,20.57,20.59,20.54,20.56,133200.0,15.3381,15.353,15.3158,15.3307,133200.0
2007-10-19 12:00:00,20.56,20.56,20.5,20.52,129200.0,15.3307,15.3307,15.2859,15.3008,129200.0
2007-10-19 12:05:00,20.51,20.55,20.51,20.54,63200.0,15.2934,15.3232,15.2934,15.3158,63200.0
2007-10-19 12:10:00,20.53,20.57,20.53,20.57,119500.0,15.3083,15.3381,15.3083,15.3381,119500.0
2007-10-19 12:15:00,20.57,20.6,20.56,20.56,85200.0,15.3381,15.3605,15.3307,15.3307,85200.0
2007-10-19 12:20:00,20.56,20.57,20.51,20.53,73900.0,15.3307,15.3381,15.2934,15.3083,73900.0
2007-10-19 12:25:00,20.54,20.55,20.5,20.5,73900.0,15.3158,15.3232,15.2859,15.2859,73900.0
2007-10-19 12:30:00,20.5,20.53,20.49,20.51,108000.0,15.2859,15.3083,15.2785,15.2934,108000.0
2007-10-19 12:35:00,20.51,20.54,20.5,20.53,47700.0,15.2934,15.3158,15.2859,15.3083,47700.0
2007-10-19 12:40:00,20.53,20.56,20.5,20.51,58300.0,15.3083,15.3307,15.2859,15.2934,58300.0
2007-10-19 12:45:00,20.5,20.54,20.5,20.53,74400.0,15.2859,15.3158,15.2859,15.3083,74400.0
2007-10-19 12:50:00,20.52,20.53,20.48,20.48,118800.0,15.3008,15.3083,15.271,15.271,118800.0
2007-10-19 12:55:00,20.48,20.48,20.46,20.47,124300.0,15.271,15.271,15.2561,15.2636,124300.0
2007-10-19 13:00:00,20.47,20.48,20.45,20.45,78200.0,15.2636,15.271,15.2486,15.2486,78200.0
2007-10-19 13:05:00,20.46,20.46,20.42,20.44,200900.0,15.2561,15.2561,15.2263,15.2412,200900.0
2007-10-19 13:10:00,20.43,20.44,20.42,20.43,68800.0,15.2337,15.2412,15.2263,15.2337,68800.0
2007-10-19 13:15:00,20.43,20.45,20.42,20.43,145600.0,15.2337,15.2486,15.2263,15.2337,145600.0
2007-10-19 13:20:00,20.43,20.44,20.41,20.41,124100.0,15.2337,15.2412,15.2188,15.2188,124100.0
2007-10-19 13:25:00,20.41,20.43,20.4,20.41,87600.0,15.2188,15.2337,15.2114,15.2188,87600.0
2007-10-19 13:30:00,20.42,20.44,20.41,20.43,100800.0,15.2263,15.2412,15.2188,15.2337,100800.0
2007-10-19 13:35:00,20.43,20.46,20.42,20.44,92200.0,15.2337,15.2561,15.2263,15.2412,92200.0
2007-10-19 13:40:00,20.44,20.5,20.44,20.5,170700.0,15.2412,15.2859,15.2412,15.2859,170700.0
2007-10-19 13:45:00,20.5,20.53,20.49,20.52,116600.0,15.2859,15.3083,15.2785,15.3008,116600.0
2007-10-19 13:50:00,20.51,20.52,20.5,20.5,63400.0,15.2934,15.3008,15.2859,15.2859,63400.0
2007-10-19 13:55:00,20.5,20.52,20.46,20.47,97200.0,15.2859,15.3008,15.2561,15.2636,97200.0
2007-10-19 14:00:00,20.46,20.47,20.43,20.44,100300.0,15.2561,15.2636,15.2337,15.2412,100300.0
2007-10-19 14:05:00,20.45,20.46,20.43,20.45,82500.0,15.2486,15.2561,15.2337,15.2486,82500.0
2007-10-19 14:10:00,20.45,20.48,20.42,20.42,158200.0,15.2486,15.271,15.2263,15.2263,158200.0
2007-10-19 14:15:00,20.42,20.43,20.4,20.42,214600.0,15.2263,15.2337,15.2114,15.2263,214600.0
2007-10-19 14:20:00,20.41,20.45,20.38,20.44,324900.0,15.2188,15.2486,15.1964,15.2412,324900.0
2007-10-19 14:25:00,20.44,20.45,20.41,20.42,176800.0,15.2412,15.2486,15.2188,15.2263,176800.0
2007-10-19 14:30:00,20.41,20.44,20.4,20.44,114900.0,15.2188,15.2412,15.2114,15.2412,114900.0
2007-10-19 14:35:00,20.43,20.44,20.37,20.4,152500.0,15.2337,15.2412,15.189,15.2114,152500.0
2007-10-19 14:40:00,20.4,20.42,20.37,20.39,161100.0,15.2114,15.2263,15.189,15.2039,161100.0
2007-10-19 14:45:00,20.39,20.41,20.36,20.4,220600.0,15.2039,15.2188,15.1815,15.2114,220600.0
2007-10-19 14:50:00,20.4,20.41,20.34,20.34,349100.0,15.2114,15.2188,15.1666,15.1666,349100.0
2007-10-19 14:55:00,20.35,20.37,20.3,20.34,318100.0,15.1741,15.189,15.1368,15.1666,318100.0
2007-10-19 15:00:00,20.34,20.37,20.32,20.33,262300.0,15.1666,15.189,15.1517,15.1592,262300.0
2007-10-19 15:05:00,20.33,20.35,20.29,20.35,440400.0,15.1592,15.1741,15.1293,15.1741,440400.0
2007-10-19 15:10:00,20.35,20.36,20.28,20.32,424900.0,15.1741,15.1815,15.1219,15.1517,424900.0
2007-10-19 15:15:00,20.32,20.33,20.29,20.31,206800.0,15.1517,15.1592,15.1293,15.1442,206800.0
2007-10-19 15:20:00,20.3,20.32,20.27,20.31,324300.0,15.1368,15.1517,15.1144,15.1442,324300.0
2007-10-19 15:25:00,20.32,20.32,20.27,20.27,504500.0,15.1517,15.1517,15.1144,15.1144,504500.0
2007-10-19 15:30:00,20.28,20.28,20.15,20.17,828800.0,15.1219,15.1219,15.0249,15.0399,828800.0
2007-10-19 15:35:00,20.17,20.22,20.13,20.22,717900.0,15.0399,15.0771,15.01,15.0771,717900.0
2007-10-19 15:40:00,20.23,20.23,20.15,20.15,377300.0,15.0846,15.0846,15.0249,15.0249,377300.0
2007-10-19 15:45:00,20.16,20.16,20.06,20.1,662100.0,15.0324,15.0324,14.9578,14.9877,662100.0
2007-10-19 15:50:00,20.1,20.19,20.08,20.19,523500.0,14.9877,15.0548,14.9727,15.0548,523500.0
2007-10-19 15:55:00,20.18,20.2,20.09,20.09,1066300.0,15.0473,15.0622,14.9802,14.9802,1066300.0
2007-10-22 09:30:00,20.1,20.22,20.06,20.14,316900.0,14.9877,15.0771,14.9578,15.0175,316900.0
2007-10-22 09:35:00,20.14,20.14,20.01,20.06,349100.0,15.0175,15.0175,14.9206,14.9578,349100.0
2007-10-22 09:40:00,20.07,20.23,20.06,20.19,484100.0,14.9653,15.0846,14.9578,15.0548,484100.0
2007-10-22 09:45:00,20.19,20.31,20.11,20.31,418800.0,15.0548,15.1442,14.9951,15.1442,418800.0
2007-10-22 09:50:00,20.31,20.54,20.27,20.42,716200.0,15.1442,15.3158,15.1144,15.2263,716200.0
2007-10-22 09:55:00,20.42,20.44,20.23,20.31,347200.0,15.2263,15.2412,15.0846,15.1442,347200.0
2007-10-22 10:00:00,20.31,20.4,20.31,20.35,176300.0,15.1442,15.2114,15.1442,15.1741,176300.0
2007-10-22 10:05:00,20.36,20.4,20.35,20.4,149600.0,15.1815,15.2114,15.1741,15.2114,149600.0
2007-10-22 10:10:00,20.4,20.59,20.39,20.55,403000.0,15.2114,15.353,15.2039,15.3232,403000.0
2007-10-22 10:15:00,20.55,20.59,20.36,20.45,286000.0,15.3232,15.353,15.1815,15.2486,286000.0
2007-10-22 10:20:00,20.45,20.45,20.35,20.38,156400.0,15.2486,15.2486,15.1741,15.1964,156400.0
2007-10-22 10:25:00,20.38,20.4,20.36,20.4,67900.0,15.1964,15.2114,15.1815,15.2114,67900.0
2007-10-22 10:30:00,20.4,20.42,20.35,20.35,203900.0,15.2114,15.2263,15.1741,15.1741,203900.0
2007-10-22 10:35:00,20.36,20.39,20.31,20.33,245000.0,15.1815,15.2039,15.1442,15.1592,245000.0
2007-10-22 10:40:00,20.33,20.4,20.32,20.4,299900.0,15.1592,15.2114,15.1517,15.2114,299900.0
2007-10-22 10:45:00,20.4,20.4,20.34,20.35,83700.0,15.2114,15.2114,15.1666,15.1741,83700.0
2007-10-22 10:50:00,20.35,20.35,20.26,20.26,220300.0,15.1741,15.1741,15.107,15.107,220300.0
2007-10-22 10:55:00,20.26,20.27,20.18,20.26,202100.0,15.107,15.1144,15.0473,15.107,202100.0
2007-10-22 11:00:00,20.26,20.27,20.19,20.21,137000.0,15.107,15.1144,15.0548,15.0697,137000.0
2007-10-22 11:05:00,20.22,20.3,20.21,20.29,189200.0,15.0771,15.1368,15.0697,15.1293,189200.0
2007-10-22 11:10:00,20.28,20.32,20.27,20.28,95200.0,15.1219,15.1517,15.1144,15.1219,95200.0
2007-10-22 11:15:00,20.28,20.29,20.28,20.29,48800.0,15.1219,15.1293,15.1219,15.1293,48800.0
2007-10-22 11:20:00,20.29,20.41,20.28,20.4,272900.0,15.1293,15.2188,15.1219,15.2114,272900.0
2007-10-22 11:25:00,20.41,20.45,20.4,20.45,234400.0,15.2188,15.2486,15.2114,15.2486,234400.0
2007-10-22 11:30:00,20.45,20.51,20.44,20.49,168500.0,15.2486,15.2934,15.2412,15.2785,168500.0
2007-10-22 11:35:00,20.48,20.5,20.44,20.44,74600.0,15.271,15.2859,15.2412,15.2412,74600.0
2007-10-22 11:40:00,20.45,20.45,20.4,20.4,96700.0,15.2486,15.2486,15.2114,15.2114,96700.0
2007-10-22 11:45:00,20.4,20.41,20.35,20.41,131100.0,15.2114,15.2188,15.1741,15.2188,131100.0
2007-10-22 11:50:00,20.41,20.46,20.39,20.45,65700.0,15.2188,15.2561,15.2039,15.2486,65700.0
2007-10-22 11:55:00,20.45,20.47,20.42,20.47,146300.0,15.2486,15.2636,15.2263,15.2636,146300.0
2007-10-22 12:00:00,20.47,20.47,20.4,20.41,144800.0,15.2636,15.2636,15.2114,15.2188,144800.0
2007-10-22 12:05:00,20.4,20.41,20.38,20.4,70300.0,15.2114,15.2188,15.1964,15.2114,70300.0
2007-10-22 12:10:00,20.4,20.4,20.39,20.39,29600.0,15.2114,15.2114,15.2039,15.2039,29600.0
2007-10-22 12:15:00,20.39,20.4,20.38,20.38,25300.0,15.2039,15.2114,15.1964,15.1964,25300.0
2007-10-22 12:20:00,20.38,20.39,20.36,20.37,78000.0,15.1964,15.2039,15.1815,15.189,78000.0
2007-10-22 12:25:00,20.37,20.41,20.37,20.41,45000.0,15.189,15.2188,15.189,15.2188,45000.0
2007-10-22 12:30:00,20.41,20.44,20.4,20.44,45000.0,15.2188,15.2412,15.2114,15.2412,45000.0
2007-10-22 12:35:00,20.43,20.44,20.38,20.38,52700.0,15.2337,15.2412,15.1964,15.1964,52700.0
2007-10-22 12:40:00,20.38,20.38,20.36,20.37,53700.0,15.1964,15.1964,15.1815,15.189,53700.0
2007-10-22 12:45:00,20.37,20.42,20.36,20.41,80100.0,15.189,15.2263,15.1815,15.2188,80100.0
2007-10-22 12:50:00,20.42,20.45,20.4,20.43,90500.0,15.2263,15.2486,15.2114,15.2337,90500.0
2007-10-22 12:55:00,20.43,20.46,20.42,20.44,116200.0,15.2337,15.2561,15.2263,15.2412,116200.0
2007-10-22 13:00:00,20.43,20.45,20.42,20.44,79000.0,15.2337,15.2486,15.2263,15.2412,79000.0
2007-10-22 13:05:00,20.45,20.46,20.43,20.45,95800.0,15.2486,15.2561,15.2337,15.2486,95800.0
2007-10-22 13:10:00,20.45,20.46,20.42,20.44,135000.0,15.2486,15.2561,15.2263,15.2412,135000.0
2007-10-22 13:15:00,20.44,20.47,20.42,20.46,141000.0,15.2412,15.2636,15.2263,15.2561,141000.0
2007-10-22 13:20:00,20.46,20.46,20.43,20.43,78600.0,15.2561,15.2561,15.2337,15.2337,78600.0
2007-10-22 13:25:00,20.43,20.46,20.43,20.46,58900.0,15.2337,15.2561,15.2337,15.2561,58900.0
2007-10-22 13:30:00,20.46,20.53,20.45,20.48,262400.0,15.2561,15.3083,15.2486,15.271,262400.0
2007-10-22 13:35:00,20.48,20.49,20.43,20.45,44700.0,15.271,15.2785,15.2337,15.2486,44700.0
2007-10-22 13:40:00,20.44,20.46,20.42,20.44,90200.0,15.2412,15.2561,15.2263,15.2412,90200.0
2007-10-22 13:45:00,20.44,20.47,20.44,20.46,52900.0,15.2412,15.2636,15.2412,15.2561,52900.0
2007-10-22 13:50:00,20.47,20.47,20.4,20.41,107300.0,15.2636,15.2636,15.2114,15.2188,107300.0
2007-10-22 13:55:00,20.41,20.43,20.38,20.38,109500.0,15.2188,15.2337,15.1964,15.1964,109500.0
2007-10-22 14:00:00,20.37,20.42,20.37,20.42,86800.0,15.189,15.2263,15.189,15.2263,86800.0
2007-10-22 14:05:00,20.41,20.43,20.39,20.4,64700.0,15.2188,15.2337,15.2039,15.2114,64700.0
2007-10-22 14:10:00,20.4,20.43,20.4,20.41,55000.0,15.2114,15.2337,15.2114,15.2188,55000.0
2007-10-22 14:15:00,20.41,20.44,20.39,20.41,101700.0,15.2188,15.2412,15.2039,15.2188,101700.0
2007-10-22 14:20:00,20.42,20.42,20.38,20.39,46500.0,15.2263,15.2263,15.1964,15.2039,46500.0
2007-10-22 14:25:00,20.38,20.42,20.35,20.36,162000.0,15.1964,15.2263,15.1741,15.1815,162000.0
2007-10-22 14:30:00,20.36,20.42,20.35,20.39,121600.0,15.1815,15.2263,15.1741,15.2039,121600.0
2007-10-22 14:35:00,20.38,20.39,20.34,20.37,142000.0,15.1964,15.2039,15.1666,15.189,142000.0
2007-10-22 14:40:00,20.36,20.43,20.36,20.43,140100.0,15.1815,15.2337,15.1815,15.2337,140100.0
2007-10-22 14:45:00,20.43,20.43,20.39,20.42,76200.0,15.2337,15.2337,15.2039,15.2263,76200.0
2007-10-22 14:50:00,20.42,20.42,20.37,20.4,70700.0,15.2263,15.2263,15.189,15.2114,70700.0
2007-10-22 14:55:00,20.41,20.41,20.36,20.38,100700.0,15.2188,15.2188,15.1815,15.1964,100700.0
2007-10-22 15:00:00,20.38,20.41,20.31,20.31,140700.0,15.1964,15.2188,15.1442,15.1442,140700.0
2007-10-22 15:05:00,20.31,20.35,20.3,20.31,221300.0,15.1442,15.1741,15.1368,15.1442,221300.0
2007-10-22 15:10:00,20.31,20.32,20.26,20.29,138100.0,15.1442,15.1517,15.107,15.1293,138100.0
2007-10-22 15:15:00,20.28,20.33,20.28,20.29,154100.0,15.1219,15.1592,15.1219,15.1293,154100.0
2007-10-22 15:20:00,20.29,20.31,20.25,20.28,151800.0,15.1293,15.1442,15.0995,15.1219,151800.0
2007-10-22 15:25:00,20.27,20.32,20.25,20.3,152100.0,15.1144,15.1517,15.0995,15.1368,152100.0
2007-10-22 15:30:00,20.3,20.36,20.3,20.36,156300.0,15.1368,15.1815,15.1368,15.1815,156300.0
2007-10-22 15:35:00,20.36,20.37,20.32,20.34,114100.0,15.1815,15.189,15.1517,15.1666,114100.0
2007-10-22 15:40:00,20.34,20.42,20.33,20.42,206000.0,15.1666,15.2263,15.1592,15.2263,206000.0
2007-10-22 15:45:00,20.42,20.44,20.37,20.43,204700.0,15.2263,15.2412,15.189,15.2337,204700.0
2007-10-22 15:50:00,20.42,20.46,20.4,20.45,238800.0,15.2263,15.2561,15.2114,15.2486,238800.0
2007-10-22 15:55:00,20.45,20.47,20.41,20.45,289300.0,15.2486,15.2636,15.2188,15.2486,289300.0
2007-10-23 09:30:00,20.5,20.58,20.36,20.37,364600.0,15.2859,15.3456,15.1815,15.189,364600.0
2007-10-23 09:35:00,20.37,20.5,20.36,20.46,218700.0,15.189,15.2859,15.1815,15.2561,218700.0
2007-10-23 09:40:00,20.46,20.6,20.43,20.6,372000.0,15.2561,15.3605,15.2337,15.3605,372000.0
2007-10-23 09:45:00,20.6,20.6,20.46,20.46,334300.0,15.3605,15.3605,15.2561,15.2561,334300.0
2007-10-23 09:50:00,20.46,20.47,20.42,20.43,263000.0,15.2561,15.2636,15.2263,15.2337,263000.0
2007-10-23 09:55:00,20.43,20.44,20.33,20.34,435500.0,15.2337,15.2412,15.1592,15.1666,435500.0
2007-10-23 10:00:00,20.35,20.5,20.34,20.45,266900.0,15.1741,15.2859,15.1666,15.2486,266900.0
2007-10-23 10:05:00,20.45,20.47,20.4,20.42,162000.0,15.2486,15.2636,15.2114,15.2263,162000.0
2007-10-23 10:10:00,20.42,20.42,20.37,20.37,153000.0,15.2263,15.2263,15.189,15.189,153000.0
2007-10-23 10:15:00,20.38,20.38,20.31,20.33,98900.0,15.1964,15.1964,15.1442,15.1592,98900.0
2007-10-23 10:20:00,20.33,20.36,20.31,20.36,127100.0,15.1592,15.1815,15.1442,15.1815,127100.0
2007-10-23 10:25:00,20.36,20.43,20.35,20.43,114700.0,15.1815,15.2337,15.1741,15.2337,114700.0
2007-10-23 10:30:00,20.42,20.47,20.41,20.47,87500.0,15.2263,15.2636,15.2188,15.2636,87500.0
2007-10-23 10:35:00,20.47,20.47,20.43,20.45,135900.0,15.2636,15.2636,15.2337,15.2486,135900.0
2007-10-23 10:40:00,20.45,20.5,20.43,20.43,130200.0,15.2486,15.2859,15.2337,15.2337,130200.0
2007-10-23 10:45:00,20.42,20.45,20.41,20.42,104800.0,15.2263,15.2486,15.2188,15.2263,104800.0
2007-10-23 10:50:00,20.42,20.42,20.36,20.4,166100.0,15.2263,15.2263,15.1815,15.2114,166100.0
2007-10-23 10:55:00,20.4,20.43,20.38,20.41,177500.0,15.2114,15.2337,15.1964,15.2188,177500.0
2007-10-23 11:00:00,20.41,20.45,20.4,20.43,123800.0,15.2188,15.2486,15.2114,15.2337,123800.0
2007-10-23 11:05:00,20.43,20.44,20.41,20.43,75300.0,15.2337,15.2412,15.2188,15.2337,75300.0
2007-10-23 11:10:00,20.43,20.45,20.33,20.34,199300.0,15.2337,15.2486,15.1592,15.1666,199300.0
2007-10-23 11:15:00,20.33,20.37,20.32,20.34,145800.0,15.1592,15.189,15.1517,15.1666,145800.0
2007-10-23 11:20:00,20.34,20.34,20.21,20.23,161500.0,15.1666,15.1666,15.0697,15.0846,161500.0
2007-10-23 11:25:00,20.23,20.28,20.23,20.28,102700.0,15.0846,15.1219,15.0846,15.1219,102700.0
2007-10-23 11:30:00,20.28,20.3,20.25,20.28,86100.0,15.1219,15.1368,15.0995,15.1219,86100.0
2007-10-23 11:35:00,20.28,20.38,20.28,20.35,114100.0,15.1219,15.1964,15.1219,15.1741,114100.0
2007-10-23 11:40:00,20.35,20.36,20.32,20.36,79600.0,15.1741,15.1815,15.1517,15.1815,79600.0
2007-10-23 11:45:00,20.36,20.4,20.35,20.39,79200.0,15.1815,15.2114,15.1741,15.2039,79200.0
2007-10-23 11:50:00,20.38,20.41,20.38,20.39,66100.0,15.1964,15.2188,15.1964,15.2039,66100.0
2007-10-23 11:55:00,20.38,20.39,20.35,20.36,65500.0,15.1964,15.2039,15.1741,15.1815,65500.0
2007-10-23 12:00:00,20.36,20.41,20.36,20.39,78800.0,15.1815,15.2188,15.1815,15.2039,78800.0
2007-10-23 12:05:00,20.38,20.39,20.32,20.32,137500.0,15.1964,15.2039,15.1517,15.1517,137500.0
2007-10-23 12:10:00,20.31,20.33,20.26,20.28,219500.0,15.1442,15.1592,15.107,15.1219,219500.0
2007-10-23 12:15:00,20.28,20.28,20.23,20.26,137400.0,15.1219,15.1219,15.0846,15.107,137400.0
2007-10-23 12:20:00,20.26,20.29,20.25,20.26,98600.0,15.107,15.1293,15.0995,15.107,98600.0
2007-10-23 12:25:00,20.27,20.29,20.27,20.29,62700.0,15.1144,15.1293,15.1144,15.1293,62700.0
2007-10-23 12:30:00,20.28,20.32,20.28,20.32,64300.0,15.1219,15.1517,15.1219,15.1517,64300.0
2007-10-23 12:35:00,20.31,20.35,20.31,20.35,117500.0,15.1442,15.1741,15.1442,15.1741,117500.0
2007-10-23 12:40:00,20.34,20.36,20.33,20.35,74900.0,15.1666,15.1815,15.1592,15.1741,74900.0
2007-10-23 12:45:00,20.36,20.36,20.35,20.35,56600.0,15.1815,15.1815,15.1741,15.1741,56600.0
2007-10-23 12:50:00,20.35,20.36,20.35,20.35,34800.0,15.1741,15.1815,15.1741,15.1741,34800.0
2007-10-23 12:55:00,20.34,20.35,20.33,20.35,62600.0,15.1666,15.1741,15.1592,15.1741,62600.0
2007-10-23 13:00:00,20.34,20.35,20.33,20.34,77300.0,15.1666,15.1741,15.1592,15.1666,77300.0
2007-10-23 13:05:00,20.34,20.36,20.33,20.36,88700.0,15.1666,15.1815,15.1592,15.1815,88700.0
2007-10-23 13:10:00,20.36,20.4,20.36,20.4,56300.0,15.1815,15.2114,15.1815,15.2114,56300.0
2007-10-23 13:15:00,20.4,20.43,20.39,20.41,97500.0,15.2114,15.2337,15.2039,15.2188,97500.0
2007-10-23 13:20:00,20.41,20.43,20.38,20.38,144400.0,15.2188,15.2337,15.1964,15.1964,144400.0
2007-10-23 13:25:00,20.38,20.39,20.35,20.36,105400.0,15.1964,15.2039,15.1741,15.1815,105400.0
2007-10-23 13:30:00,20.36,20.38,20.35,20.37,126300.0,15.1815,15.1964,15.1741,15.189,126300.0
2007-10-23 13:35:00,20.37,20.38,20.36,20.37,83200.0,15.189,15.1964,15.1815,15.189,83200.0
2007-10-23 13:40:00,20.36,20.37,20.35,20.37,57600.0,15.1815,15.189,15.1741,15.189,57600.0
2007-10-23 13:45:00,20.36,20.37,20.34,20.35,152800.0,15.1815,15.189,15.1666,15.1741,152800.0
2007-10-23 13:50:00,20.34,20.36,20.32,20.32,107100.0,15.1666,15.1815,15.1517,15.1517,107100.0
2007-10-23 13:55:00,20.32,20.36,20.31,20.36,134000.0,15.1517,15.1815,15.1442,15.1815,134000.0
2007-10-23 14:00:00,20.36,20.38,20.35,20.37,115300.0,15.1815,15.1964,15.1741,15.189,115300.0
2007-10-23 14:05:00,20.36,20.39,20.36,20.38,155100.0,15.1815,15.2039,15.1815,15.1964,155100.0
2007-10-23 14:10:00,20.38,20.39,20.34,20.34,181000.0,15.1964,15.2039,15.1666,15.1666,181000.0
2007-10-23 14:15:00,20.34,20.4,20.33,20.36,222100.0,15.1666,15.2114,15.1592,15.1815,222100.0
2007-10-23 14:20:00,20.36,20.38,20.33,20.37,193300.0,15.1815,15.1964,15.1592,15.189,193300.0
2007-10-23 14:25:00,20.38,20.39,20.33,20.37,252900.0,15.1964,15.2039,15.1592,15.189,252900.0
2007-10-23 14:30:00,20.37,20.42,20.36,20.4,109600.0,15.189,15.2263,15.1815,15.2114,109600.0
2007-10-23 14:35:00,20.4,20.41,20.38,20.4,131800.0,15.2114,15.2188,15.1964,15.2114,131800.0
2007-10-23 14:40:00,20.4,20.42,20.38,20.41,146200.0,15.2114,15.2263,15.1964,15.2188,146200.0
2007-10-23 14:45:00,20.41,20.42,20.33,20.36,187600.0,15.2188,15.2263,15.1592,15.1815,187600.0
2007-10-23 14:50:00,20.36,20.39,20.36,20.38,45200.0,15.1815,15.2039,15.1815,15.1964,45200.0
2007-10-23 14:55:00,20.38,20.42,20.37,20.38,172900.0,15.1964,15.2263,15.189,15.1964,172900.0
2007-10-23 15:00:00,20.38,20.42,20.35,20.42,164300.0,15.1964,15.2263,15.1741,15.2263,164300.0
2007-10-23 15:05:00,20.42,20.44,20.4,20.42,133700.0,15.2263,15.2412,15.2114,15.2263,133700.0
2007-10-23 15:10:00,20.42,20.42,20.37,20.37,73300.0,15.2263,15.2263,15.189,15.189,73300.0
2007-10-23 15:15:00,20.37,20.4,20.36,20.37,127100.0,15.189,15.2114,15.1815,15.189,127100.0
2007-10-23 15:20:00,20.36,20.43,20.36,20.41,215500.0,15.1815,15.2337,15.1815,15.2188,215500.0
2007-10-23 15:25:00,20.42,20.46,20.41,20.45,175000.0,15.2263,15.2561,15.2188,15.2486,175000.0
2007-10-23 15:30:00,20.44,20.49,20.43,20.45,238400.0,15.2412,15.2785,15.2337,15.2486,238400.0
2007-10-23 15:35:00,20.45,20.48,20.43,20.45,195800.0,15.2486,15.271,15.2337,15.2486,195800.0
2007-10-23 15:40:00,20.45,20.5,20.45,20.5,181700.0,15.2486,15.2859,15.2486,15.2859,181700.0
2007-10-23 15:45:00,20.5,20.5,20.45,20.46,259100.0,15.2859,15.2859,15.2486,15.2561,259100.0
2007-10-23 15:50:00,20.45,20.49,20.45,20.48,242500.0,15.2486,15.2785,15.2486,15.271,242500.0
2007-10-23 15:55:00,20.49,20.52,20.48,20.52,518900.0,15.2785,15.3008,15.271,15.3008,518900.0
2007-10-24 09:30:00,20.36,20.63,20.33,20.57,745500.0,15.1815,15.3829,15.1592,15.3381,745500.0
2007-10-24 09:35:00,20.56,20.64,20.52,20.57,385100.0,15.3307,15.3903,15.3008,15.3381,385100.0
2007-10-24 09:40:00,20.58,20.58,20.49,20.56,173500.0,15.3456,15.3456,15.2785,15.3307,173500.0
2007-10-24 09:45:00,20.57,20.59,20.48,20.48,206100.0,15.3381,15.353,15.271,15.271,206100.0
2007-10-24 09:50:00,20.48,20.5,20.38,20.38,216900.0,15.271,15.2859,15.1964,15.1964,216900.0
2007-10-24 09:55:00,20.38,20.39,20.3,20.34,228800.0,15.1964,15.2039,15.1368,15.1666,228800.0
2007-10-24 10:00:00,20.33,20.34,20.2,20.21,402100.0,15.1592,15.1666,15.0622,15.0697,402100.0
2007-10-24 10:05:00,20.21,20.3,20.19,20.2,302900.0,15.0697,15.1368,15.0548,15.0622,302900.0
2007-10-24 10:10:00,20.19,20.19,20.12,20.14,232800.0,15.0548,15.0548,15.0026,15.0175,232800.0
2007-10-24 10:15:00,20.14,20.18,20.11,20.11,268200.0,15.0175,15.0473,14.9951,14.9951,268200.0
2007-10-24 10:20:00,20.12,20.15,20.11,20.14,199700.0,15.0026,15.0249,14.9951,15.0175,199700.0
2007-10-24 10:25:00,20.14,20.17,20.1,20.15,693400.0,15.0175,15.0399,14.9877,15.0249,693400.0
2007-10-24 10:30:00,20.14,20.15,20.12,20.13,282100.0,15.0175,15.0249,15.0026,15.01,282100.0
2007-10-24 10:35:00,20.14,20.15,20.1,20.1,212800.0,15.0175,15.0249,14.9877,14.9877,212800.0
2007-10-24 10:40:00,20.1,20.1,20.01,20.02,481100.0,14.9877,14.9877,14.9206,14.928,481100.0
2007-10-24 10:45:00,20.02,20.03,19.99,20.0,725600.0,14.928,14.9355,14.9056,14.9131,725600.0
2007-10-24 10:50:00,20.0,20.05,19.98,20.0,360700.0,14.9131,14.9504,14.8982,14.9131,360700.0
2007-10-24 10:55:00,20.01,20.02,20.0,20.0,250000.0,14.9206,14.928,14.9131,14.9131,250000.0
2007-10-24 11:00:00,20.0,20.03,19.99,20.02,193500.0,14.9131,14.9355,14.9056,14.928,193500.0
2007-10-24 11:05:00,20.02,20.02,19.97,19.99,276900.0,14.928,14.928,14.8907,14.9056,276900.0
2007-10-24 11:10:00,19.98,19.99,19.89,19.93,431600.0,14.8982,14.9056,14.8311,14.8609,431600.0
2007-10-24 11:15:00,19.93,19.94,19.74,19.76,392300.0,14.8609,14.8684,14.7192,14.7341,392300.0
2007-10-24 11:20:00,19.76,19.84,19.72,19.84,449700.0,14.7341,14.7938,14.7043,14.7938,449700.0
2007-10-24 11:25:00,19.84,19.86,19.75,19.85,381600.0,14.7938,14.8087,14.7267,14.8012,381600.0
2007-10-24 11:30:00,19.84,19.93,19.84,19.87,420300.0,14.7938,14.8609,14.7938,14.8162,420300.0
2007-10-24 11:35:00,19.88,19.94,19.86,19.92,249900.0,14.8236,14.8684,14.8087,14.8534,249900.0
2007-10-24 11:40:00,19.92,19.94,19.87,19.92,78000.0,14.8534,14.8684,14.8162,14.8534,78000.0
2007-10-24 11:45:00,19.92,19.99,19.9,19.99,236600.0,14.8534,14.9056,14.8385,14.9056,236600.0
2007-10-24 11:50:00,20.0,20.04,19.96,20.04,258100.0,14.9131,14.9429,14.8833,14.9429,258100.0
2007-10-24 11:55:00,20.03,20.04,19.98,19.99,233300.0,14.9355,14.9429,14.8982,14.9056,233300.0
2007-10-24 12:00:00,19.98,19.98,19.9,19.9,204400.0,14.8982,14.8982,14.8385,14.8385,204400.0
2007-10-24 12:05:00,19.91,19.99,19.9,19.99,92800.0,14.846,14.9056,14.8385,14.9056,92800.0
2007-10-24 12:10:00,19.99,20.01,19.94,20.0,126400.0,14.9056,14.9206,14.8684,14.9131,126400.0
2007-10-24 12:15:00,20.0,20.01,19.94,19.95,142200.0,14.9131,14.9206,14.8684,14.8758,142200.0
2007-10-24 12:20:00,19.95,19.98,19.91,19.96,126400.0,14.8758,14.8982,14.846,14.8833,126400.0
2007-10-24 12:25:00,19.96,20.04,19.95,20.01,88000.0,14.8833,14.9429,14.8758,14.9206,88000.0
2007-10-24 12:30:00,20.02,20.09,20.0,20.06,135300.0,14.928,14.9802,14.9131,14.9578,135300.0
2007-10-24 12:35:00,20.07,20.08,20.02,20.05,103900.0,14.9653,14.9727,14.928,14.9504,103900.0
2007-10-24 12:40:00,20.05,20.12,20.05,20.11,263500.0,14.9504,15.0026,14.9504,14.9951,263500.0
2007-10-24 12:45:00,20.11,20.15,20.1,20.12,274600.0,14.9951,15.0249,14.9877,15.0026,274600.0
2007-10-24 12:50:00,20.12,20.12,20.03,20.03,173000.0,15.0026,15.0026,14.9355,14.9355,173000.0
2007-10-24 12:55:00,20.03,20.07,19.99,20.07,300100.0,14.9355,14.9653,14.9056,14.9653,300100.0
2007-10-24 13:00:00,20.08,20.08,20.0,20.0,59600.0,14.9727,14.9727,14.9131,14.9131,59600.0
2007-10-24 13:05:00,20.0,20.06,19.99,20.02,139600.0,14.9131,14.9578,14.9056,14.928,139600.0
2007-10-24 13:10:00,20.03,20.04,20.0,20.02,112500.0,14.9355,14.9429,14.9131,14.928,112500.0
2007-10-24 13:15:00,20.02,20.04,19.96,20.02,135400.0,14.928,14.9429,14.8833,14.928,135400.0
2007-10-24 13:20:00,20.02,20.02,19.99,20.01,115300.0,14.928,14.928,14.9056,14.9206,115300.0
2007-10-24 13:25:00,20.01,20.08,20.0,20.05,70300.0,14.9206,14.9727,14.9131,14.9504,70300.0
2007-10-24 13:30:00,20.04,20.05,20.0,20.03,48800.0,14.9429,14.9504,14.9131,14.9355,48800.0
2007-10-24 13:35:00,20.03,20.03,19.95,19.95,74600.0,14.9355,14.9355,14.8758,14.8758,74600.0
2007-10-24 13:40:00,19.95,19.96,19.91,19.91,101400.0,14.8758,14.8833,14.846,14.846,101400.0
2007-10-24 13:45:00,19.91,20.0,19.91,19.99,102300.0,14.846,14.9131,14.846,14.9056,102300.0
2007-10-24 13:50:00,19.99,20.0,19.96,19.96,38700.0,14.9056,14.9131,14.8833,14.8833,38700.0
2007-10-24 13:55:00,19.95,19.97,19.92,19.94,97400.0,14.8758,14.8907,14.8534,14.8684,97400.0
2007-10-24 14:00:00,19.94,19.94,19.88,19.88,162600.0,14.8684,14.8684,14.8236,14.8236,162600.0
2007-10-24 14:05:00,19.89,19.97,19.89,19.94,122700.0,14.8311,14.8907,14.8311,14.8684,122700.0
2007-10-24 14:10:00,19.93,19.95,19.89,19.91,129100.0,14.8609,14.8758,14.8311,14.846,129100.0
2007-10-24 14:15:00,19.91,19.92,19.88,19.91,133400.0,14.846,14.8534,14.8236,14.846,133400.0
2007-10-24 14:20:00,19.91,20.03,19.91,20.01,266100.0,14.846,14.9355,14.846,14.9206,266100.0
2007-10-24 14:25:00,20.01,20.1,19.97,20.06,146600.0,14.9206,14.9877,14.8907,14.9578,146600.0
2007-10-24 14:30:00,20.05,20.09,20.03,20.07,217200.0,14.9504,14.9802,14.9355,14.9653,217200.0
2007-10-24 14:35:00,20.07,20.08,20.0,20.02,268100.0,14.9653,14.9727,14.9131,14.928,268100.0
2007-10-24 14:40:00,20.03,20.04,19.9,19.98,354400.0,14.9355,14.9429,14.8385,14.8982,354400.0
2007-10-24 14:45:00,19.99,20.0,19.93,19.97,294100.0,14.9056,14.9131,14.8609,14.8907,294100.0
2007-10-24 14:50:00,19.98,20.01,19.9,19.99,241900.0,14.8982,14.9206,14.8385,14.9056,241900.0
2007-10-24 14:55:00,19.99,20.04,19.96,20.04,355700.0,14.9056,14.9429,14.8833,14.9429,355700.0
2007-10-24 15:00:00,20.04,20.1,20.0,20.07,207600.0,14.9429,14.9877,14.9131,14.9653,207600.0
2007-10-24 15:05:00,20.08,20.11,20.02,20.11,195500.0,14.9727,14.9951,14.928,14.9951,195500.0
2007-10-24 15:10:00,20.11,20.18,20.08,20.15,562100.0,14.9951,15.0473,14.9727,15.0249,562100.0
2007-10-24 15:15:00,20.16,20.16,19.99,19.99,612000.0,15.0324,15.0324,14.9056,14.9056,612000.0
2007-10-24 15:20:00,19.99,20.11,19.98,20.1,372900.0,14.9056,14.9951,14.8982,14.9877,372900.0
2007-10-24 15:25:00,20.09,20.09,20.0,20.09,400500.0,14.9802,14.9802,14.9131,14.9802,400500.0
2007-10-24 15:30:00,20.09,20.1,20.02,20.02,413800.0,14.9802,14.9877,14.928,14.928,413800.0
2007-10-24 15:35:00,20.03,20.07,20.0,20.02,359300.0,14.9355,14.9653,14.9131,14.928,359300.0
2007-10-24 15:40:00,20.01,20.08,20.01,20.07,289800.0,14.9206,14.9727,14.9206,14.9653,289800.0
2007-10-24 15:45:00,20.07,20.07,20.0,20.02,316800.0,14.9653,14.9653,14.9131,14.928,316800.0
2007-10-24 15:50:00,20.02,20.1,20.02,20.1,457400.0,14.928,14.9877,14.928,14.9877,457400.0
2007-10-24 15:55:00,20.1,20.15,20.06,20.11,798700.0,14.9877,15.0249,14.9578,14.9951,798700.0
2007-10-25 09:30:00,19.85,19.86,19.67,19.78,1247800.0,14.8012,14.8087,14.667,14.7491,1247800.0
2007-10-25 09:35:00,19.79,19.81,19.61,19.68,1063100.0,14.7565,14.7714,14.6223,14.6745,1063100.0
2007-10-25 09:40:00,19.68,19.76,19.63,19.73,1276100.0,14.6745,14.7341,14.6372,14.7118,1276100.0
2007-10-25 09:45:00,19.73,19.9,19.67,19.84,724700.0,14.7118,14.8385,14.667,14.7938,724700.0
2007-10-25 09:50:00,19.83,19.91,19.74,19.77,616500.0,14.7863,14.846,14.7192,14.7416,616500.0
2007-10-25 09:55:00,19.77,19.79,19.59,19.61,431200.0,14.7416,14.7565,14.6074,14.6223,431200.0
2007-10-25 10:00:00,19.61,19.74,19.61,19.7,547200.0,14.6223,14.7192,14.6223,14.6894,547200.0
2007-10-25 10:05:00,19.71,19.71,19.63,19.69,557500.0,14.6969,14.6969,14.6372,14.6819,557500.0
2007-10-25 10:10:00,19.7,19.78,19.7,19.76,475400.0,14.6894,14.7491,14.6894,14.7341,475400.0
2007-10-25 10:15:00,19.77,19.85,19.73,19.85,426500.0,14.7416,14.8012,14.7118,14.8012,426500.0
2007-10-25 10:20:00,19.85,19.86,19.74,19.75,272300.0,14.8012,14.8087,14.7192,14.7267,272300.0
2007-10-25 10:25:00,19.74,19.75,19.67,19.72,254300.0,14.7192,14.7267,14.667,14.7043,254300.0
2007-10-25 10:30:00,19.72,19.74,19.64,19.64,234400.0,14.7043,14.7192,14.6447,14.6447,234400.0
2007-10-25 10:35:00,19.64,19.68,19.63,19.63,138600.0,14.6447,14.6745,14.6372,14.6372,138600.0
2007-10-25 10:40:00,19.63,19.66,19.62,19.64,138200.0,14.6372,14.6596,14.6297,14.6447,138200.0
2007-10-25 10:45:00,19.64,19.65,19.61,19.65,243900.0,14.6447,14.6521,14.6223,14.6521,243900.0
2007-10-25 10:50:00,19.64,19.74,19.63,19.71,376000.0,14.6447,14.7192,14.6372,14.6969,376000.0
2007-10-25 10:55:00,19.71,19.74,19.69,19.71,168600.0,14.6969,14.7192,14.6819,14.6969,168600.0
2007-10-25 11:00:00,19.71,19.72,19.63,19.63,407400.0,14.6969,14.7043,14.6372,14.6372,407400.0
2007-10-25 11:05:00,19.64,19.66,19.6,19.61,423500.0,14.6447,14.6596,14.6148,14.6223,423500.0
2007-10-25 11:10:00,19.61,19.62,19.58,19.59,318000.0,14.6223,14.6297,14.5999,14.6074,318000.0
2007-10-25 11:15:00,19.59,19.59,19.51,19.51,440400.0,14.6074,14.6074,14.5477,14.5477,440400.0
2007-10-25 11:20:00,19.51,19.52,19.44,19.47,580200.0,14.5477,14.5552,14.4955,14.5179,580200.0
2007-10-25 11:25:00,19.47,19.48,19.45,19.45,352500.0,14.5179,14.5254,14.503,14.503,352500.0
2007-10-25 11:30:00,19.46,19.51,19.45,19.5,289100.0,14.5104,14.5477,14.503,14.5403,289100.0
2007-10-25 11:35:00,19.5,19.51,19.41,19.41,200100.0,14.5403,14.5477,14.4732,14.4732,200100.0
2007-10-25 11:40:00,19.41,19.44,19.38,19.4,383500.0,14.4732,14.4955,14.4508,14.4657,383500.0
2007-10-25 11:45:00,19.39,19.4,19.32,19.34,574600.0,14.4582,14.4657,14.4061,14.421,574600.0
2007-10-25 11:50:00,19.34,19.35,19.28,19.35,446600.0,14.421,14.4284,14.3762,14.4284,446600.0
2007-10-25 11:55:00,19.35,19.35,19.22,19.22,532600.0,14.4284,14.4284,14.3315,14.3315,532600.0
2007-10-25 12:00:00,19.22,19.28,19.19,19.25,577300.0,14.3315,14.3762,14.3091,14.3539,577300.0
2007-10-25 12:05:00,19.25,19.25,19.2,19.24,295900.0,14.3539,14.3539,14.3166,14.3464,295900.0
2007-10-25 12:10:00,19.24,19.24,19.2,19.24,338100.0,14.3464,14.3464,14.3166,14.3464,338100.0
2007-10-25 12:15:00,19.24,19.32,19.23,19.31,255400.0,14.3464,14.4061,14.3389,14.3986,255400.0
2007-10-25 12:20:00,19.31,19.34,19.26,19.3,384600.0,14.3986,14.421,14.3613,14.3911,384600.0
2007-10-25 12:25:00,19.29,19.3,19.23,19.29,361200.0,14.3837,14.3911,14.3389,14.3837,361200.0
2007-10-25 12:30:00,19.3,19.3,19.23,19.24,231900.0,14.3911,14.3911,14.3389,14.3464,231900.0
2007-10-25 12:35:00,19.24,19.25,19.19,19.2,572400.0,14.3464,14.3539,14.3091,14.3166,572400.0
2007-10-25 12:40:00,19.21,19.24,19.2,19.23,162600.0,14.324,14.3464,14.3166,14.3389,162600.0
2007-10-25 12:45:00,19.23,19.25,19.18,19.19,328900.0,14.3389,14.3539,14.3017,14.3091,328900.0
2007-10-25 12:50:00,19.2,19.26,19.19,19.25,162900.0,14.3166,14.3613,14.3091,14.3539,162900.0
2007-10-25 12:55:00,19.25,19.28,19.22,19.22,225900.0,14.3539,14.3762,14.3315,14.3315,225900.0
2007-10-25 13:00:00,19.22,19.25,19.2,19.21,254500.0,14.3315,14.3539,14.3166,14.324,254500.0
2007-10-25 13:05:00,19.21,19.22,19.14,19.16,469300.0,14.324,14.3315,14.2718,14.2867,469300.0
2007-10-25 13:10:00,19.15,19.15,19.06,19.11,607100.0,14.2793,14.2793,14.2122,14.2495,607100.0
2007-10-25 13:15:00,19.11,19.13,19.06,19.06,419400.0,14.2495,14.2644,14.2122,14.2122,419400.0
2007-10-25 13:20:00,19.06,19.13,18.97,19.02,542200.0,14.2122,14.2644,14.1451,14.1824,542200.0
2007-10-25 13:25:00,19.02,19.12,19.02,19.11,224000.0,14.1824,14.2569,14.1824,14.2495,224000.0
2007-10-25 13:30:00,19.11,19.16,19.11,19.16,291500.0,14.2495,14.2867,14.2495,14.2867,291500.0
2007-10-25 13:35:00,19.16,19.19,19.12,19.13,286000.0,14.2867,14.3091,14.2569,14.2644,286000.0
2007-10-25 13:40:00,19.14,19.2,19.11,19.17,324200.0,14.2718,14.3166,14.2495,14.2942,324200.0
2007-10-25 13:45:00,19.17,19.17,19.13,19.15,170400.0,14.2942,14.2942,14.2644,14.2793,170400.0
2007-10-25 13:50:00,19.16,19.19,19.15,19.17,156100.0,14.2867,14.3091,14.2793,14.2942,156100.0
2007-10-25 13:55:00,19.16,19.17,19.13,19.16,129300.0,14.2867,14.2942,14.2644,14.2867,129300.0
2007-10-25 14:00:00,19.15,19.16,19.03,19.06,364800.0,14.2793,14.2867,14.1898,14.2122,364800.0
2007-10-25 14:05:00,19.07,19.1,19.07,19.08,186700.0,14.2196,14.242,14.2196,14.2271,186700.0
2007-10-25 14:10:00,19.08,19.11,19.08,19.1,381400.0,14.2271,14.2495,14.2271,14.242,381400.0
2007-10-25 14:15:00,19.09,19.1,19.08,19.1,246900.0,14.2346,14.242,14.2271,14.242,246900.0
2007-10-25 14:20:00,19.09,19.11,19.09,19.1,320500.0,14.2346,14.2495,14.2346,14.242,320500.0
2007-10-25 14:25:00,19.09,19.14,19.09,19.14,722200.0,14.2346,14.2718,14.2346,14.2718,722200.0
2007-10-25 14:30:00,19.14,19.18,19.12,19.16,352300.0,14.2718,14.3017,14.2569,14.2867,352300.0
2007-10-25 14:35:00,19.15,19.26,19.14,19.21,308200.0,14.2793,14.3613,14.2718,14.324,308200.0
2007-10-25 14:40:00,19.21,19.25,19.2,19.2,303500.0,14.324,14.3539,14.3166,14.3166,303500.0
2007-10-25 14:45:00,19.19,19.23,19.17,19.21,251500.0,14.3091,14.3389,14.2942,14.324,251500.0
2007-10-25 14:50:00,19.21,19.33,19.21,19.29,396900.0,14.324,14.4135,14.324,14.3837,396900.0
2007-10-25 14:55:00,19.3,19.35,19.25,19.33,592500.0,14.3911,14.4284,14.3539,14.4135,592500.0
2007-10-25 15:00:00,19.33,19.4,19.29,19.29,498200.0,14.4135,14.4657,14.3837,14.3837,498200.0
2007-10-25 15:05:00,19.3,19.33,19.28,19.33,253200.0,14.3911,14.4135,14.3762,14.4135,253200.0
2007-10-25 15:10:00,19.32,19.36,19.3,19.3,287200.0,14.4061,14.4359,14.3911,14.3911,287200.0
2007-10-25 15:15:00,19.31,19.37,19.28,19.35,375300.0,14.3986,14.4433,14.3762,14.4284,375300.0
2007-10-25 15:20:00,19.36,19.36,19.31,19.34,333700.0,14.4359,14.4359,14.3986,14.421,333700.0
2007-10-25 15:25:00,19.34,19.35,19.32,19.32,190500.0,14.421,14.4284,14.4061,14.4061,190500.0
2007-10-25 15:30:00,19.33,19.34,19.26,19.28,375200.0,14.4135,14.421,14.3613,14.3762,375200.0
2007-10-25 15:35:00,19.28,19.31,19.27,19.3,281500.0,14.3762,14.3986,14.3688,14.3911,281500.0
2007-10-25 15:40:00,19.3,19.43,19.3,19.39,629200.0,14.3911,14.4881,14.3911,14.4582,629200.0
2007-10-25 15:45:00,19.39,19.4,19.33,19.34,492100.0,14.4582,14.4657,14.4135,14.421,492100.0
2007-10-25 15:50:00,19.35,19.36,19.34,19.36,513800.0,14.4284,14.4359,14.421,14.4359,513800.0
2007-10-25 15:55:00,19.36,19.36,19.32,19.36,763000.0,14.4359,14.4359,14.4061,14.4359,763000.0
2007-10-26 09:30:00,19.4,19.74,19.21,19.34,591200.0,14.4657,14.7192,14.324,14.421,591200.0
2007-10-26 09:35:00,19.32,19.37,19.32,19.35,351200.0,14.4061,14.4433,14.4061,14.4284,351200.0
2007-10-26 09:40:00,19.35,19.36,19.22,19.29,594100.0,14.4284,14.4359,14.3315,14.3837,594100.0
2007-10-26 09:45:00,19.29,19.3,19.12,19.17,538500.0,14.3837,14.3911,14.2569,14.2942,538500.0
2007-10-26 09:50:00,19.18,19.18,19.11,19.12,317000.0,14.3017,14.3017,14.2495,14.2569,317000.0
2007-10-26 09:55:00,19.13,19.16,19.08,19.16,586300.0,14.2644,14.2867,14.2271,14.2867,586300.0
2007-10-26 10:00:00,19.16,19.23,19.13,19.18,539500.0,14.2867,14.3389,14.2644,14.3017,539500.0
2007-10-26 10:05:00,19.18,19.25,19.15,19.24,232300.0,14.3017,14.3539,14.2793,14.3464,232300.0
2007-10-26 10:10:00,19.23,19.24,19.2,19.24,247800.0,14.3389,14.3464,14.3166,14.3464,247800.0
2007-10-26 10:15:00,19.23,19.27,19.2,19.24,264500.0,14.3389,14.3688,14.3166,14.3464,264500.0
2007-10-26 10:20:00,19.25,19.26,19.24,19.25,174800.0,14.3539,14.3613,14.3464,14.3539,174800.0
2007-10-26 10:25:00,19.25,19.28,19.24,19.28,250800.0,14.3539,14.3762,14.3464,14.3762,250800.0
2007-10-26 10:30:00,19.28,19.52,19.26,19.51,942100.0,14.3762,14.5552,14.3613,14.5477,942100.0
2007-10-26 10:35:00,19.51,19.51,19.36,19.36,507000.0,14.5477,14.5477,14.4359,14.4359,507000.0
2007-10-26 10:40:00,19.37,19.42,19.34,19.36,272000.0,14.4433,14.4806,14.421,14.4359,272000.0
2007-10-26 10:45:00,19.36,19.36,19.3,19.32,617400.0,14.4359,14.4359,14.3911,14.4061,617400.0
2007-10-26 10:50:00,19.32,19.36,19.3,19.31,342000.0,14.4061,14.4359,14.3911,14.3986,342000.0
2007-10-26 10:55:00,19.31,19.35,19.29,19.29,234300.0,14.3986,14.4284,14.3837,14.3837,234300.0
2007-10-26 11:00:00,19.29,19.34,19.29,19.33,201900.0,14.3837,14.421,14.3837,14.4135,201900.0
2007-10-26 11:05:00,19.33,19.33,19.29,19.3,969700.0,14.4135,14.4135,14.3837,14.3911,969700.0
2007-10-26 11:10:00,19.3,19.3,19.25,19.25,555300.0,14.3911,14.3911,14.3539,14.3539,555300.0
2007-10-26 11:15:00,19.25,19.26,19.14,19.15,509800.0,14.3539,14.3613,14.2718,14.2793,509800.0
2007-10-26 11:20:00,19.15,19.15,19.09,19.11,678700.0,14.2793,14.2793,14.2346,14.2495,678700.0
2007-10-26 11:25:00,19.11,19.14,19.08,19.14,323200.0,14.2495,14.2718,14.2271,14.2718,323200.0
2007-10-26 11:30:00,19.13,19.17,19.1,19.1,293300.0,14.2644,14.2942,14.242,14.242,293300.0
2007-10-26 11:35:00,19.1,19.11,19.04,19.05,631700.0,14.242,14.2495,14.1973,14.2047,631700.0
2007-10-26 11:40:00,19.05,19.05,18.98,18.99,538200.0,14.2047,14.2047,14.1525,14.16,538200.0
2007-10-26 11:45:00,18.99,18.99,18.92,18.95,723700.0,14.16,14.16,14.1078,14.1302,723700.0
2007-10-26 11:50:00,18.94,18.95,18.83,18.87,618000.0,14.1227,14.1302,14.0407,14.0705,618000.0
2007-10-26 11:55:00,18.88,18.89,18.81,18.82,596700.0,14.078,14.0854,14.0258,14.0332,596700.0
2007-10-26 12:00:00,18.82,18.85,18.74,18.74,621400.0,14.0332,14.0556,13.9736,13.9736,621400.0
2007-10-26 12:05:00,18.74,18.77,18.72,18.75,402800.0,13.9736,13.9959,13.9587,13.981,402800.0
2007-10-26 12:10:00,18.76,18.76,18.58,18.58,1757600.0,13.9885,13.9885,13.8543,13.8543,1757600.0
2007-10-26 12:15:00,18.59,18.71,18.5,18.67,1791100.0,13.8617,13.9512,13.7946,13.9214,1791100.0
2007-10-26 12:20:00,18.67,18.7,18.62,18.7,478600.0,13.9214,13.9437,13.8841,13.9437,478600.0
2007-10-26 12:25:00,18.7,18.75,18.66,18.67,1120400.0,13.9437,13.981,13.9139,13.9214,1120400.0
2007-10-26 12:30:00,18.67,18.71,18.66,18.69,594000.0,13.9214,13.9512,13.9139,13.9363,594000.0
2007-10-26 12:35:00,18.7,18.7,18.59,18.6,1484000.0,13.9437,13.9437,13.8617,13.8692,1484000.0
2007-10-26 12:40:00,18.6,18.65,18.59,18.64,622100.0,13.8692,13.9065,13.8617,13.899,622100.0
2007-10-26 12:45:00,18.65,18.75,18.64,18.74,340800.0,13.9065,13.981,13.899,13.9736,340800.0
2007-10-26 12:50:00,18.75,18.77,18.73,18.75,756200.0,13.981,13.9959,13.9661,13.981,756200.0
2007-10-26 12:55:00,18.75,18.75,18.73,18.75,805300.0,13.981,13.981,13.9661,13.981,805300.0
2007-10-26 13:00:00,18.74,18.75,18.7,18.71,338700.0,13.9736,13.981,13.9437,13.9512,338700.0
2007-10-26 13:05:00,18.72,18.75,18.69,18.73,785700.0,13.9587,13.981,13.9363,13.9661,785700.0
2007-10-26 13:10:00,18.74,18.84,18.74,18.84,580300.0,13.9736,14.0481,13.9736,14.0481,580300.0
2007-10-26 13:15:00,18.84,18.89,18.8,18.8,336100.0,14.0481,14.0854,14.0183,14.0183,336100.0
2007-10-26 13:20:00,18.81,18.9,18.81,18.88,214800.0,14.0258,14.0929,14.0258,14.078,214800.0
2007-10-26 13:25:00,18.88,18.89,18.84,18.87,143700.0,14.078,14.0854,14.0481,14.0705,143700.0
2007-10-26 13:30:00,18.87,18.89,18.86,18.89,399800.0,14.0705,14.0854,14.0631,14.0854,399800.0
2007-10-26 13:35:00,18.9,18.91,18.82,18.82,307200.0,14.0929,14.1003,14.0332,14.0332,307200.0
2007-10-26 13:40:00,18.82,18.82,18.73,18.8,728400.0,14.0332,14.0332,13.9661,14.0183,728400.0
2007-10-26 13:45:00,18.8,18.84,18.79,18.84,97800.0,14.0183,14.0481,14.0109,14.0481,97800.0
2007-10-26 13:50:00,18.84,18.87,18.81,18.87,138400.0,14.0481,14.0705,14.0258,14.0705,138400.0
2007-10-26 13:55:00,18.87,18.87,18.86,18.86,84400.0,14.0705,14.0705,14.0631,14.0631,84400.0
2007-10-26 14:00:00,18.86,18.93,18.86,18.91,263300.0,14.0631,14.1152,14.0631,14.1003,263300.0
2007-10-26 14:05:00,18.92,18.95,18.91,18.92,281300.0,14.1078,14.1302,14.1003,14.1078,281300.0
2007-10-26 14:10:00,18.93,18.95,18.89,18.89,183700.0,14.1152,14.1302,14.0854,14.0854,183700.0
2007-10-26 14:15:00,18.89,18.94,18.85,18.91,393100.0,14.0854,14.1227,14.0556,14.1003,393100.0
2007-10-26 14:20:00,18.91,18.93,18.86,18.86,175100.0,14.1003,14.1152,14.0631,14.0631,175100.0
2007-10-26 14:25:00,18.87,18.87,18.82,18.82,463800.0,14.0705,14.0705,14.0332,14.0332,463800.0
2007-10-26 14:30:00,18.83,18.83,18.82,18.83,138000.0,14.0407,14.0407,14.0332,14.0407,138000.0
2007-10-26 14:35:00,18.82,18.86,18.82,18.84,289100.0,14.0332,14.0631,14.0332,14.0481,289100.0
2007-10-26 14:40:00,18.84,18.91,18.84,18.89,140700.0,14.0481,14.1003,14.0481,14.0854,140700.0
2007-10-26 14:45:00,18.89,18.9,18.85,18.85,154500.0,14.0854,14.0929,14.0556,14.0556,154500.0
2007-10-26 14:50:00,18.85,18.86,18.81,18.81,447300.0,14.0556,14.0631,14.0258,14.0258,447300.0
2007-10-26 14:55:00,18.82,18.83,18.78,18.78,594800.0,14.0332,14.0407,14.0034,14.0034,594800.0
2007-10-26 15:00:00,18.79,18.81,18.77,18.78,995200.0,14.0109,14.0258,13.9959,14.0034,995200.0
2007-10-26 15:05:00,18.77,18.79,18.76,18.76,237000.0,13.9959,14.0109,13.9885,13.9885,237000.0
2007-10-26 15:10:00,18.77,18.78,18.75,18.75,377900.0,13.9959,14.0034,13.981,13.981,377900.0
2007-10-26 15:15:00,18.76,18.77,18.75,18.76,260900.0,13.9885,13.9959,13.981,13.9885,260900.0
2007-10-26 15:20:00,18.75,18.76,18.73,18.74,494300.0,13.981,13.9885,13.9661,13.9736,494300.0
2007-10-26 15:25:00,18.74,18.76,18.72,18.75,435800.0,13.9736,13.9885,13.9587,13.981,435800.0
2007-10-26 15:30:00,18.76,18.86,18.75,18.85,587800.0,13.9885,14.0631,13.981,14.0556,587800.0
2007-10-26 15:35:00,18.85,18.86,18.81,18.82,600100.0,14.0556,14.0631,14.0258,14.0332,600100.0
2007-10-26 15:40:00,18.83,18.9,18.82,18.9,444300.0,14.0407,14.0929,14.0332,14.0929,444300.0
2007-10-26 15:45:00,18.9,18.91,18.77,18.77,604400.0,14.0929,14.1003,13.9959,13.9959,604400.0
2007-10-26 15:50:00,18.78,18.81,18.77,18.81,686500.0,14.0034,14.0258,13.9959,14.0258,686500.0
2007-10-26 15:55:00,18.8,18.86,18.78,18.85,1143700.0,14.0183,14.0631,14.0034,14.0556,1143700.0
2007-10-29 09:30:00,18.99,19.05,18.76,18.89,638400.0,14.16,14.2047,13.9885,14.0854,638400.0
2007-10-29 09:35:00,18.9,19.9,18.88,18.9,649800.0,14.0929,14.8385,14.078,14.0929,649800.0
2007-10-29 09:40:00,18.9,18.98,18.89,18.96,631400.0,14.0929,14.1525,14.0854,14.1376,631400.0
2007-10-29 09:45:00,18.96,19.08,18.96,19.07,494700.0,14.1376,14.2271,14.1376,14.2196,494700.0
2007-10-29 09:50:00,19.07,19.08,19.03,19.06,648400.0,14.2196,14.2271,14.1898,14.2122,648400.0
2007-10-29 09:55:00,19.07,19.08,19.02,19.05,395900.0,14.2196,14.2271,14.1824,14.2047,395900.0
2007-10-29 10:00:00,19.05,19.05,18.94,18.97,323100.0,14.2047,14.2047,14.1227,14.1451,323100.0
2007-10-29 10:05:00,18.97,19.08,18.97,19.08,250400.0,14.1451,14.2271,14.1451,14.2271,250400.0
2007-10-29 10:10:00,19.08,19.1,19.07,19.1,266200.0,14.2271,14.242,14.2196,14.242,266200.0
2007-10-29 10:15:00,19.1,19.1,18.88,18.99,658800.0,14.242,14.242,14.078,14.16,658800.0
2007-10-29 10:20:00,18.98,19.05,18.91,19.03,430700.0,14.1525,14.2047,14.1003,14.1898,430700.0
2007-10-29 10:25:00,19.03,19.05,18.95,19.01,266100.0,14.1898,14.2047,14.1302,14.1749,266100.0
2007-10-29 10:30:00,19.02,19.04,18.96,19.01,259000.0,14.1824,14.1973,14.1376,14.1749,259000.0
2007-10-29 10:35:00,19.01,19.04,19.0,19.01,264100.0,14.1749,14.1973,14.1674,14.1749,264100.0
2007-10-29 10:40:00,19.02,19.03,18.98,18.99,449400.0,14.1824,14.1898,14.1525,14.16,449400.0
2007-10-29 10:45:00,18.99,19.01,18.98,18.99,237600.0,14.16,14.1749,14.1525,14.16,237600.0
2007-10-29 10:50:00,18.98,19.01,18.95,18.99,414800.0,14.1525,14.1749,14.1302,14.16,414800.0
2007-10-29 10:55:00,18.98,19.02,18.97,19.0,254300.0,14.1525,14.1824,14.1451,14.1674,254300.0
2007-10-29 11:00:00,19.0,19.01,18.97,19.0,163000.0,14.1674,14.1749,14.1451,14.1674,163000.0
2007-10-29 11:05:00,19.01,19.04,19.0,19.01,269600.0,14.1749,14.1973,14.1674,14.1749,269600.0
2007-10-29 11:10:00,19.02,19.04,18.99,19.04,322400.0,14.1824,14.1973,14.16,14.1973,322400.0
2007-10-29 11:15:00,19.04,19.06,19.01,19.01,313900.0,14.1973,14.2122,14.1749,14.1749,313900.0
2007-10-29 11:20:00,19.01,19.02,18.99,19.01,153500.0,14.1749,14.1824,14.16,14.1749,153500.0
2007-10-29 11:25:00,19.01,19.01,18.99,19.0,123400.0,14.1749,14.1749,14.16,14.1674,123400.0
2007-10-29 11:30:00,19.0,19.01,18.99,19.0,65400.0,14.1674,14.1749,14.16,14.1674,65400.0
2007-10-29 11:35:00,19.01,19.01,18.99,18.99,188700.0,14.1749,14.1749,14.16,14.16,188700.0
2007-10-29 11:40:00,19.0,19.0,18.99,19.0,58000.0,14.1674,14.1674,14.16,14.1674,58000.0
2007-10-29 11:45:00,19.0,19.0,18.98,18.98,131300.0,14.1674,14.1674,14.1525,14.1525,131300.0
2007-10-29 11:50:00,18.99,19.0,18.98,19.0,44200.0,14.16,14.1674,14.1525,14.1674,44200.0
2007-10-29 11:55:00,18.99,19.0,18.99,18.99,82200.0,14.16,14.1674,14.16,14.16,82200.0
2007-10-29 12:00:00,19.0,19.01,18.98,18.98,272600.0,14.1674,14.1749,14.1525,14.1525,272600.0
2007-10-29 12:05:00,18.98,18.99,18.97,18.97,202900.0,14.1525,14.16,14.1451,14.1451,202900.0
2007-10-29 12:10:00,18.97,18.98,18.95,18.97,254800.0,14.1451,14.1525,14.1302,14.1451,254800.0
2007-10-29 12:15:00,18.97,19.04,18.96,19.04,338500.0,14.1451,14.1973,14.1376,14.1973,338500.0
2007-10-29 12:20:00,19.04,19.04,19.02,19.02,140800.0,14.1973,14.1973,14.1824,14.1824,140800.0
2007-10-29 12:25:00,19.02,19.03,19.01,19.01,106100.0,14.1824,14.1898,14.1749,14.1749,106100.0
2007-10-29 12:30:00,19.02,19.03,19.0,19.01,256400.0,14.1824,14.1898,14.1674,14.1749,256400.0
2007-10-29 12:35:00,19.01,19.01,18.99,19.0,174000.0,14.1749,14.1749,14.16,14.1674,174000.0
2007-10-29 12:40:00,19.0,19.0,18.99,19.0,29500.0,14.1674,14.1674,14.16,14.1674,29500.0
2007-10-29 12:45:00,19.0,19.0,18.99,18.99,156800.0,14.1674,14.1674,14.16,14.16,156800.0
2007-10-29 12:50:00,19.0,19.0,18.98,18.99,201500.0,14.1674,14.1674,14.1525,14.16,201500.0
2007-10-29 12:55:00,18.98,18.99,18.98,18.98,46200.0,14.1525,14.16,14.1525,14.1525,46200.0
2007-10-29 13:00:00,18.99,18.99,18.96,18.97,198400.0,14.16,14.16,14.1376,14.1451,198400.0
2007-10-29 13:05:00,18.97,18.98,18.96,18.97,72500.0,14.1451,14.1525,14.1376,14.1451,72500.0
2007-10-29 13:10:00,18.98,19.0,18.98,18.99,145400.0,14.1525,14.1674,14.1525,14.16,145400.0
2007-10-29 13:15:00,19.0,19.0,18.96,18.96,275800.0,14.1674,14.1674,14.1376,14.1376,275800.0
2007-10-29 13:20:00,18.96,18.96,18.92,18.94,423700.0,14.1376,14.1376,14.1078,14.1227,423700.0
2007-10-29 13:25:00,18.94,18.94,18.91,18.92,149000.0,14.1227,14.1227,14.1003,14.1078,149000.0
2007-10-29 13:30:00,18.92,18.95,18.92,18.94,132100.0,14.1078,14.1302,14.1078,14.1227,132100.0
2007-10-29 13:35:00,18.95,18.98,18.95,18.97,180000.0,14.1302,14.1525,14.1302,14.1451,180000.0
2007-10-29 13:40:00,18.97,18.99,18.96,18.99,76700.0,14.1451,14.16,14.1376,14.16,76700.0
2007-10-29 13:45:00,18.98,19.0,18.98,19.0,102800.0,14.1525,14.1674,14.1525,14.1674,102800.0
2007-10-29 13:50:00,19.0,19.0,18.99,19.0,97600.0,14.1674,14.1674,14.16,14.1674,97600.0
2007-10-29 13:55:00,18.99,19.04,18.99,19.02,364400.0,14.16,14.1973,14.16,14.1824,364400.0
2007-10-29 14:00:00,19.03,19.03,19.0,19.02,251800.0,14.1898,14.1898,14.1674,14.1824,251800.0
2007-10-29 14:05:00,19.02,19.02,19.01,19.02,68000.0,14.1824,14.1824,14.1749,14.1824,68000.0
2007-10-29 14:10:00,19.02,19.02,18.97,18.98,211500.0,14.1824,14.1824,14.1451,14.1525,211500.0
2007-10-29 14:15:00,18.97,18.98,18.96,18.97,167600.0,14.1451,14.1525,14.1376,14.1451,167600.0
2007-10-29 14:20:00,18.97,18.97,18.93,18.94,169300.0,14.1451,14.1451,14.1152,14.1227,169300.0
2007-10-29 14:25:00,18.93,18.95,18.93,18.94,190200.0,14.1152,14.1302,14.1152,14.1227,190200.0
2007-10-29 14:30:00,18.94,18.95,18.89,18.89,217500.0,14.1227,14.1302,14.0854,14.0854,217500.0
2007-10-29 14:35:00,18.89,18.9,18.86,18.9,255300.0,14.0854,14.0929,14.0631,14.0929,255300.0
2007-10-29 14:40:00,18.9,18.95,18.89,18.95,213300.0,14.0929,14.1302,14.0854,14.1302,213300.0
2007-10-29 14:45:00,18.95,18.97,18.91,18.91,231700.0,14.1302,14.1451,14.1003,14.1003,231700.0
2007-10-29 14:50:00,18.92,18.92,18.88,18.89,167200.0,14.1078,14.1078,14.078,14.0854,167200.0
2007-10-29 14:55:00,18.88,18.95,18.86,18.94,183400.0,14.078,14.1302,14.0631,14.1227,183400.0
2007-10-29 15:00:00,18.95,18.98,18.94,18.94,139000.0,14.1302,14.1525,14.1227,14.1227,139000.0
2007-10-29 15:05:00,18.94,18.97,18.94,18.97,119500.0,14.1227,14.1451,14.1227,14.1451,119500.0
2007-10-29 15:10:00,18.97,19.0,18.96,19.0,162900.0,14.1451,14.1674,14.1376,14.1674,162900.0
2007-10-29 15:15:00,18.99,19.01,18.98,18.99,352800.0,14.16,14.1749,14.1525,14.16,352800.0
2007-10-29 15:20:00,18.98,18.99,18.97,18.99,79000.0,14.1525,14.16,14.1451,14.16,79000.0
2007-10-29 15:25:00,18.99,19.01,18.98,18.99,177200.0,14.16,14.1749,14.1525,14.16,177200.0
2007-10-29 15:30:00,19.0,19.0,18.96,18.99,474000.0,14.1674,14.1674,14.1376,14.16,474000.0
2007-10-29 15:35:00,18.99,19.0,18.98,19.0,106000.0,14.16,14.1674,14.1525,14.1674,106000.0
2007-10-29 15:40:00,19.0,19.01,18.94,18.97,726600.0,14.1674,14.1749,14.1227,14.1451,726600.0
2007-10-29 15:45:00,18.97,18.98,18.95,18.97,242300.0,14.1451,14.1525,14.1302,14.1451,242300.0
2007-10-29 15:50:00,18.97,18.99,18.97,18.97,474200.0,14.1451,14.16,14.1451,14.1451,474200.0
2007-10-29 15:55:00,18.96,18.99,18.96,18.98,537900.0,14.1376,14.16,14.1376,14.1525,537900.0
2007-10-30 09:30:00,18.9,19.05,18.9,18.97,349000.0,14.0929,14.2047,14.0929,14.1451,349000.0
2007-10-30 09:35:00,18.97,19.04,18.96,18.99,270500.0,14.1451,14.1973,14.1376,14.16,270500.0
2007-10-30 09:40:00,18.98,19.04,18.95,19.0,279900.0,14.1525,14.1973,14.1302,14.1674,279900.0
2007-10-30 09:45:00,19.01,19.07,18.98,19.06,421700.0,14.1749,14.2196,14.1525,14.2122,421700.0
2007-10-30 09:50:00,19.05,19.11,19.05,19.06,378400.0,14.2047,14.2495,14.2047,14.2122,378400.0
2007-10-30 09:55:00,19.06,19.08,19.05,19.07,219400.0,14.2122,14.2271,14.2047,14.2196,219400.0
2007-10-30 10:00:00,19.07,19.2,19.04,19.06,630800.0,14.2196,14.3166,14.1973,14.2122,630800.0
2007-10-30 10:05:00,19.06,19.09,19.04,19.05,274200.0,14.2122,14.2346,14.1973,14.2047,274200.0
2007-10-30 10:10:00,19.05,19.17,19.02,19.17,382400.0,14.2047,14.2942,14.1824,14.2942,382400.0
2007-10-30 10:15:00,19.17,19.19,19.14,19.18,326400.0,14.2942,14.3091,14.2718,14.3017,326400.0
2007-10-30 10:20:00,19.19,19.24,19.16,19.24,262500.0,14.3091,14.3464,14.2867,14.3464,262500.0
2007-10-30 10:25:00,19.24,19.25,19.21,19.22,256900.0,14.3464,14.3539,14.324,14.3315,256900.0
2007-10-30 10:30:00,19.22,19.24,19.19,19.21,239700.0,14.3315,14.3464,14.3091,14.324,239700.0
2007-10-30 10:35:00,19.21,19.22,19.18,19.2,140700.0,14.324,14.3315,14.3017,14.3166,140700.0
2007-10-30 10:40:00,19.2,19.21,19.15,19.19,173900.0,14.3166,14.324,14.2793,14.3091,173900.0
2007-10-30 10:45:00,19.19,19.2,19.17,19.18,106300.0,14.3091,14.3166,14.2942,14.3017,106300.0
2007-10-30 10:50:00,19.18,19.19,19.18,19.18,81500.0,14.3017,14.3091,14.3017,14.3017,81500.0
2007-10-30 10:55:00,19.18,19.21,19.18,19.19,118200.0,14.3017,14.324,14.3017,14.3091,118200.0
2007-10-30 11:00:00,19.18,19.19,19.09,19.14,155300.0,14.3017,14.3091,14.2346,14.2718,155300.0
2007-10-30 11:05:00,19.14,19.14,19.08,19.09,110300.0,14.2718,14.2718,14.2271,14.2346,110300.0
2007-10-30 11:10:00,19.09,19.09,19.06,19.09,136400.0,14.2346,14.2346,14.2122,14.2346,136400.0
2007-10-30 11:15:00,19.09,19.09,19.07,19.08,66900.0,14.2346,14.2346,14.2196,14.2271,66900.0
2007-10-30 11:20:00,19.08,19.14,19.08,19.12,206400.0,14.2271,14.2718,14.2271,14.2569,206400.0
2007-10-30 11:25:00,19.12,19.13,19.07,19.07,113600.0,14.2569,14.2644,14.2196,14.2196,113600.0
2007-10-30 11:30:00,19.08,19.11,19.07,19.1,61300.0,14.2271,14.2495,14.2196,14.242,61300.0
2007-10-30 11:35:00,19.1,19.1,19.07,19.08,71400.0,14.242,14.242,14.2196,14.2271,71400.0
2007-10-30 11:40:00,19.07,19.1,19.07,19.1,41500.0,14.2196,14.242,14.2196,14.242,41500.0
2007-10-30 11:45:00,19.09,19.1,19.07,19.1,48300.0,14.2346,14.242,14.2196,14.242,48300.0
2007-10-30 11:50:00,19.1,19.11,19.07,19.1,89500.0,14.242,14.2495,14.2196,14.242,89500.0
2007-10-30 11:55:00,19.1,19.14,19.1,19.12,165700.0,14.242,14.2718,14.242,14.2569,165700.0
2007-10-30 12:00:00,19.11,19.13,19.1,19.12,93100.0,14.2495,14.2644,14.242,14.2569,93100.0
2007-10-30 12:05:00,19.11,19.12,19.09,19.11,84600.0,14.2495,14.2569,14.2346,14.2495,84600.0
2007-10-30 12:10:00,19.11,19.13,19.1,19.12,44800.0,14.2495,14.2644,14.242,14.2569,44800.0
2007-10-30 12:15:00,19.13,19.14,19.12,19.14,42900.0,14.2644,14.2718,14.2569,14.2718,42900.0
2007-10-30 12:20:00,19.14,19.18,19.13,19.17,99700.0,14.2718,14.3017,14.2644,14.2942,99700.0
2007-10-30 12:25:00,19.17,19.2,19.17,19.18,140000.0,14.2942,14.3166,14.2942,14.3017,140000.0
2007-10-30 12:30:00,19.19,19.28,19.18,19.26,354000.0,14.3091,14.3762,14.3017,14.3613,354000.0
2007-10-30 12:35:00,19.26,19.27,19.21,19.23,224200.0,14.3613,14.3688,14.324,14.3389,224200.0
2007-10-30 12:40:00,19.23,19.24,19.21,19.24,48600.0,14.3389,14.3464,14.324,14.3464,48600.0
2007-10-30 12:45:00,19.24,19.27,19.23,19.27,96300.0,14.3464,14.3688,14.3389,14.3688,96300.0
2007-10-30 12:50:00,19.27,19.27,19.24,19.24,103400.0,14.3688,14.3688,14.3464,14.3464,103400.0
2007-10-30 12:55:00,19.25,19.27,19.23,19.23,155600.0,14.3539,14.3688,14.3389,14.3389,155600.0
2007-10-30 13:00:00,19.23,19.25,19.22,19.25,86000.0,14.3389,14.3539,14.3315,14.3539,86000.0
2007-10-30 13:05:00,19.25,19.27,19.24,19.26,309300.0,14.3539,14.3688,14.3464,14.3613,309300.0
2007-10-30 13:10:00,19.25,19.26,19.18,19.2,194700.0,14.3539,14.3613,14.3017,14.3166,194700.0
2007-10-30 13:15:00,19.19,19.27,19.19,19.23,147000.0,14.3091,14.3688,14.3091,14.3389,147000.0
2007-10-30 13:20:00,19.23,19.25,19.22,19.24,120800.0,14.3389,14.3539,14.3315,14.3464,120800.0
2007-10-30 13:25:00,19.24,19.25,19.22,19.23,102400.0,14.3464,14.3539,14.3315,14.3389,102400.0
2007-10-30 13:30:00,19.22,19.25,19.22,19.24,76900.0,14.3315,14.3539,14.3315,14.3464,76900.0
2007-10-30 13:35:00,19.24,19.25,19.23,19.25,94600.0,14.3464,14.3539,14.3389,14.3539,94600.0
2007-10-30 13:40:00,19.25,19.27,19.24,19.27,66800.0,14.3539,14.3688,14.3464,14.3688,66800.0
2007-10-30 13:45:00,19.27,19.27,19.24,19.24,107100.0,14.3688,14.3688,14.3464,14.3464,107100.0
2007-10-30 13:50:00,19.25,19.27,19.25,19.27,66300.0,14.3539,14.3688,14.3539,14.3688,66300.0
2007-10-30 13:55:00,19.27,19.27,19.24,19.24,132200.0,14.3688,14.3688,14.3464,14.3464,132200.0
2007-10-30 14:00:00,19.24,19.26,19.23,19.25,85200.0,14.3464,14.3613,14.3389,14.3539,85200.0
2007-10-30 14:05:00,19.25,19.25,19.22,19.23,41500.0,14.3539,14.3539,14.3315,14.3389,41500.0
2007-10-30 14:10:00,19.24,19.26,19.23,19.25,132900.0,14.3464,14.3613,14.3389,14.3539,132900.0
2007-10-30 14:15:00,19.25,19.27,19.23,19.23,155000.0,14.3539,14.3688,14.3389,14.3389,155000.0
2007-10-30 14:20:00,19.23,19.24,19.21,19.21,71500.0,14.3389,14.3464,14.324,14.324,71500.0
2007-10-30 14:25:00,19.22,19.23,19.21,19.22,96700.0,14.3315,14.3389,14.324,14.3315,96700.0
2007-10-30 14:30:00,19.23,19.24,19.22,19.23,63300.0,14.3389,14.3464,14.3315,14.3389,63300.0
2007-10-30 14:35:00,19.24,19.24,19.23,19.24,88500.0,14.3464,14.3464,14.3389,14.3464,88500.0
2007-10-30 14:40:00,19.24,19.25,19.23,19.24,87300.0,14.3464,14.3539,14.3389,14.3464,87300.0
2007-10-30 14:45:00,19.24,19.25,19.23,19.25,83600.0,14.3464,14.3539,14.3389,14.3539,83600.0
2007-10-30 14:50:00,19.25,19.25,19.24,19.24,35300.0,14.3539,14.3539,14.3464,14.3464,35300.0
2007-10-30 14:55:00,19.25,19.25,19.24,19.24,45900.0,14.3539,14.3539,14.3464,14.3464,45900.0
2007-10-30 15:00:00,19.25,19.26,19.24,19.25,187900.0,14.3539,14.3613,14.3464,14.3539,187900.0
2007-10-30 15:05:00,19.25,19.26,19.25,19.26,57900.0,14.3539,14.3613,14.3539,14.3613,57900.0
2007-10-30 15:10:00,19.26,19.26,19.25,19.26,111700.0,14.3613,14.3613,14.3539,14.3613,111700.0
2007-10-30 15:15:00,19.26,19.29,19.25,19.29,229700.0,14.3613,14.3837,14.3539,14.3837,229700.0
2007-10-30 15:20:00,19.29,19.29,19.25,19.26,133600.0,14.3837,14.3837,14.3539,14.3613,133600.0
2007-10-30 15:25:00,19.25,19.27,19.21,19.22,233000.0,14.3539,14.3688,14.324,14.3315,233000.0
2007-10-30 15:30:00,19.22,19.26,19.21,19.26,230300.0,14.3315,14.3613,14.324,14.3613,230300.0
2007-10-30 15:35:00,19.25,19.26,19.23,19.24,196100.0,14.3539,14.3613,14.3389,14.3464,196100.0
2007-10-30 15:40:00,19.24,19.24,19.21,19.24,352500.0,14.3464,14.3464,14.324,14.3464,352500.0
2007-10-30 15:45:00,19.24,19.24,19.2,19.21,325300.0,14.3464,14.3464,14.3166,14.324,325300.0
2007-10-30 15:50:00,19.2,19.23,19.18,19.2,478000.0,14.3166,14.3389,14.3017,14.3166,478000.0
2007-10-30 15:55:00,19.2,19.21,19.17,19.17,425700.0,14.3166,14.324,14.2942,14.2942,425700.0
2007-10-31 09:30:00,19.14,19.27,19.14,19.23,379300.0,14.2718,14.3688,14.2718,14.3389,379300.0
2007-10-31 09:35:00,19.22,19.26,19.13,19.17,235000.0,14.3315,14.3613,14.2644,14.2942,235000.0
2007-10-31 09:40:00,19.17,19.18,19.02,19.08,246900.0,14.2942,14.3017,14.1824,14.2271,246900.0
2007-10-31 09:45:00,19.08,19.18,19.07,19.11,235300.0,14.2271,14.3017,14.2196,14.2495,235300.0
2007-10-31 09:50:00,19.12,19.15,19.06,19.07,248300.0,14.2569,14.2793,14.2122,14.2196,248300.0
2007-10-31 09:55:00,19.06,19.18,19.06,19.17,212800.0,14.2122,14.3017,14.2122,14.2942,212800.0
2007-10-31 10:00:00,19.18,19.23,19.17,19.23,261200.0,14.3017,14.3389,14.2942,14.3389,261200.0
2007-10-31 10:05:00,19.23,19.25,19.19,19.23,163000.0,14.3389,14.3539,14.3091,14.3389,163000.0
2007-10-31 10:10:00,19.23,19.25,19.18,19.22,158700.0,14.3389,14.3539,14.3017,14.3315,158700.0
2007-10-31 10:15:00,19.22,19.26,19.22,19.26,136800.0,14.3315,14.3613,14.3315,14.3613,136800.0
2007-10-31 10:20:00,19.26,19.27,19.25,19.26,77700.0,14.3613,14.3688,14.3539,14.3613,77700.0
2007-10-31 10:25:00,19.26,19.27,19.24,19.25,221700.0,14.3613,14.3688,14.3464,14.3539,221700.0
2007-10-31 10:30:00,19.25,19.25,19.2,19.2,196100.0,14.3539,14.3539,14.3166,14.3166,196100.0
2007-10-31 10:35:00,19.2,19.24,19.2,19.23,180800.0,14.3166,14.3464,14.3166,14.3389,180800.0
2007-10-31 10:40:00,19.22,19.24,19.2,19.22,99300.0,14.3315,14.3464,14.3166,14.3315,99300.0
2007-10-31 10:45:00,19.23,19.23,19.14,19.16,182800.0,14.3389,14.3389,14.2718,14.2867,182800.0
2007-10-31 10:50:00,19.16,19.19,19.15,19.17,68200.0,14.2867,14.3091,14.2793,14.2942,68200.0
2007-10-31 10:55:00,19.18,19.2,19.16,19.19,96600.0,14.3017,14.3166,14.2867,14.3091,96600.0
2007-10-31 11:00:00,19.18,19.22,19.17,19.22,111000.0,14.3017,14.3315,14.2942,14.3315,111000.0
2007-10-31 11:05:00,19.22,19.26,19.21,19.26,100500.0,14.3315,14.3613,14.324,14.3613,100500.0
2007-10-31 11:10:00,19.26,19.26,19.23,19.25,231400.0,14.3613,14.3613,14.3389,14.3539,231400.0
2007-10-31 11:15:00,19.26,19.27,19.25,19.27,90400.0,14.3613,14.3688,14.3539,14.3688,90400.0
2007-10-31 11:20:00,19.27,19.34,19.26,19.31,327500.0,14.3688,14.421,14.3613,14.3986,327500.0
2007-10-31 11:25:00,19.32,19.32,19.28,19.32,134800.0,14.4061,14.4061,14.3762,14.4061,134800.0
2007-10-31 11:30:00,19.32,19.39,19.31,19.37,227300.0,14.4061,14.4582,14.3986,14.4433,227300.0
2007-10-31 11:35:00,19.37,19.38,19.32,19.33,159500.0,14.4433,14.4508,14.4061,14.4135,159500.0
2007-10-31 11:40:00,19.31,19.36,19.29,19.35,162300.0,14.3986,14.4359,14.3837,14.4284,162300.0
2007-10-31 11:45:00,19.36,19.37,19.33,19.34,175500.0,14.4359,14.4433,14.4135,14.421,175500.0
2007-10-31 11:50:00,19.34,19.38,19.34,19.36,175200.0,14.421,14.4508,14.421,14.4359,175200.0
2007-10-31 11:55:00,19.36,19.4,19.36,19.4,156900.0,14.4359,14.4657,14.4359,14.4657,156900.0
2007-10-31 12:00:00,19.4,19.44,19.37,19.42,334900.0,14.4657,14.4955,14.4433,14.4806,334900.0
2007-10-31 12:05:00,19.41,19.45,19.4,19.43,280600.0,14.4732,14.503,14.4657,14.4881,280600.0
2007-10-31 12:10:00,19.43,19.5,19.42,19.49,552300.0,14.4881,14.5403,14.4806,14.5328,552300.0
2007-10-31 12:15:00,19.49,19.51,19.45,19.49,627600.0,14.5328,14.5477,14.503,14.5328,627600.0
2007-10-31 12:20:00,19.49,19.49,19.43,19.44,225800.0,14.5328,14.5328,14.4881,14.4955,225800.0
2007-10-31 12:25:00,19.44,19.44,19.4,19.41,238500.0,14.4955,14.4955,14.4657,14.4732,238500.0
2007-10-31 12:30:00,19.4,19.42,19.36,19.38,339900.0,14.4657,14.4806,14.4359,14.4508,339900.0
2007-10-31 12:35:00,19.38,19.39,19.36,19.38,164300.0,14.4508,14.4582,14.4359,14.4508,164300.0
2007-10-31 12:40:00,19.39,19.42,19.38,19.4,160800.0,14.4582,14.4806,14.4508,14.4657,160800.0
2007-10-31 12:45:00,19.4,19.43,19.39,19.43,73800.0,14.4657,14.4881,14.4582,14.4881,73800.0
2007-10-31 12:50:00,19.43,19.43,19.39,19.41,81800.0,14.4881,14.4881,14.4582,14.4732,81800.0
2007-10-31 12:55:00,19.41,19.44,19.4,19.43,121000.0,14.4732,14.4955,14.4657,14.4881,121000.0
2007-10-31 13:00:00,19.43,19.47,19.42,19.46,141600.0,14.4881,14.5179,14.4806,14.5104,141600.0
2007-10-31 13:05:00,19.46,19.47,19.44,19.45,110300.0,14.5104,14.5179,14.4955,14.503,110300.0
2007-10-31 13:10:00,19.45,19.45,19.42,19.43,142500.0,14.503,14.503,14.4806,14.4881,142500.0
2007-10-31 13:15:00,19.43,19.44,19.42,19.42,85800.0,14.4881,14.4955,14.4806,14.4806,85800.0
2007-10-31 13:20:00,19.42,19.43,19.39,19.4,91400.0,14.4806,14.4881,14.4582,14.4657,91400.0
2007-10-31 13:25:00,19.4,19.42,19.39,19.42,69600.0,14.4657,14.4806,14.4582,14.4806,69600.0
2007-10-31 13:30:00,19.42,19.42,19.38,19.39,318100.0,14.4806,14.4806,14.4508,14.4582,318100.0
2007-10-31 13:35:00,19.39,19.42,19.38,19.4,77800.0,14.4582,14.4806,14.4508,14.4657,77800.0
2007-10-31 13:40:00,19.41,19.42,19.37,19.4,128000.0,14.4732,14.4806,14.4433,14.4657,128000.0
2007-10-31 13:45:00,19.4,19.41,19.39,19.39,172600.0,14.4657,14.4732,14.4582,14.4582,172600.0
2007-10-31 13:50:00,19.39,19.4,19.34,19.35,76500.0,14.4582,14.4657,14.421,14.4284,76500.0
2007-10-31 13:55:00,19.34,19.41,19.34,19.39,130400.0,14.421,14.4732,14.421,14.4582,130400.0
2007-10-31 14:00:00,19.38,19.41,19.36,19.4,178500.0,14.4508,14.4732,14.4359,14.4657,178500.0
2007-10-31 14:05:00,19.41,19.43,19.35,19.39,184800.0,14.4732,14.4881,14.4284,14.4582,184800.0
2007-10-31 14:10:00,19.38,19.51,19.34,19.48,417100.0,14.4508,14.5477,14.421,14.5254,417100.0
2007-10-31 14:15:00,19.48,19.52,19.33,19.4,675500.0,14.5254,14.5552,14.4135,14.4657,675500.0
2007-10-31 14:20:00,19.4,19.42,19.29,19.32,547700.0,14.4657,14.4806,14.3837,14.4061,547700.0
2007-10-31 14:25:00,19.34,19.4,19.3,19.38,319300.0,14.421,14.4657,14.3911,14.4508,319300.0
2007-10-31 14:30:00,19.38,19.52,19.38,19.42,429800.0,14.4508,14.5552,14.4508,14.4806,429800.0
2007-10-31 14:35:00,19.42,19.45,19.32,19.37,337100.0,14.4806,14.503,14.4061,14.4433,337100.0
2007-10-31 14:40:00,19.37,19.5,19.37,19.49,281500.0,14.4433,14.5403,14.4433,14.5328,281500.0
2007-10-31 14:45:00,19.49,19.55,19.48,19.52,356400.0,14.5328,14.5776,14.5254,14.5552,356400.0
2007-10-31 14:50:00,19.52,19.6,19.48,19.6,368400.0,14.5552,14.6148,14.5254,14.6148,368400.0
2007-10-31 14:55:00,19.6,19.65,19.56,19.62,548400.0,14.6148,14.6521,14.585,14.6297,548400.0
2007-10-31 15:00:00,19.62,19.64,19.53,19.57,375700.0,14.6297,14.6447,14.5626,14.5925,375700.0
2007-10-31 15:05:00,19.57,19.62,19.53,19.61,382000.0,14.5925,14.6297,14.5626,14.6223,382000.0
2007-10-31 15:10:00,19.61,19.64,19.49,19.49,594200.0,14.6223,14.6447,14.5328,14.5328,594200.0
2007-10-31 15:15:00,19.49,19.51,19.46,19.48,331200.0,14.5328,14.5477,14.5104,14.5254,331200.0
2007-10-31 15:20:00,19.48,19.5,19.41,19.43,518600.0,14.5254,14.5403,14.4732,14.4881,518600.0
2007-10-31 15:25:00,19.43,19.43,19.38,19.41,529400.0,14.4881,14.4881,14.4508,14.4732,529400.0
2007-10-31 15:30:00,19.41,19.43,19.38,19.42,306500.0,14.4732,14.4881,14.4508,14.4806,306500.0
2007-10-31 15:35:00,19.43,19.45,19.41,19.44,400600.0,14.4881,14.503,14.4732,14.4955,400600.0
2007-10-31 15:40:00,19.44,19.51,19.44,19.48,466200.0,14.4955,14.5477,14.4955,14.5254,466200.0
2007-10-31 15:45:00,19.48,19.49,19.4,19.41,494400.0,14.5254,14.5328,14.4657,14.4732,494400.0
2007-10-31 15:50:00,19.41,19.45,19.4,19.44,1111900.0,14.4732,14.503,14.4657,14.4955,1111900.0
2007-10-31 15:55:00,19.44,19.46,19.42,19.42,1215200.0,14.4955,14.5104,14.4806,14.4806,1215200.0
2007-11-01 09:30:00,19.44,19.54,19.37,19.43,597700.0,14.4955,14.5701,14.4433,14.4881,597700.0
2007-11-01 09:35:00,19.43,19.45,19.28,19.29,463000.0,14.4881,14.503,14.3762,14.3837,463000.0
2007-11-01 09:40:00,19.29,19.35,19.22,19.27,412700.0,14.3837,14.4284,14.3315,14.3688,412700.0
2007-11-01 09:45:00,19.27,19.28,19.22,19.25,392800.0,14.3688,14.3762,14.3315,14.3539,392800.0
2007-11-01 09:50:00,19.25,19.26,19.22,19.25,311200.0,14.3539,14.3613,14.3315,14.3539,311200.0
2007-11-01 09:55:00,19.25,19.25,19.05,19.1,601800.0,14.3539,14.3539,14.2047,14.242,601800.0
2007-11-01 10:00:00,19.1,19.13,19.04,19.08,357500.0,14.242,14.2644,14.1973,14.2271,357500.0
2007-11-01 10:05:00,19.08,19.08,19.02,19.06,341700.0,14.2271,14.2271,14.1824,14.2122,341700.0
2007-11-01 10:10:00,19.07,19.07,19.01,19.02,324900.0,14.2196,14.2196,14.1749,14.1824,324900.0
2007-11-01 10:15:00,19.03,19.03,18.97,19.03,441700.0,14.1898,14.1898,14.1451,14.1898,441700.0
2007-11-01 10:20:00,19.03,19.2,19.0,19.11,723100.0,14.1898,14.3166,14.1674,14.2495,723100.0
2007-11-01 10:25:00,19.11,19.2,19.1,19.2,286300.0,14.2495,14.3166,14.242,14.3166,286300.0
2007-11-01 10:30:00,19.19,19.2,19.12,19.16,396100.0,14.3091,14.3166,14.2569,14.2867,396100.0
2007-11-01 10:35:00,19.16,19.19,19.14,19.15,151500.0,14.2867,14.3091,14.2718,14.2793,151500.0
2007-11-01 10:40:00,19.15,19.17,19.14,19.17,315800.0,14.2793,14.2942,14.2718,14.2942,315800.0
2007-11-01 10:45:00,19.17,19.2,19.16,19.17,162700.0,14.2942,14.3166,14.2867,14.2942,162700.0
2007-11-01 10:50:00,19.18,19.18,19.15,19.17,332800.0,14.3017,14.3017,14.2793,14.2942,332800.0
2007-11-01 10:55:00,19.16,19.18,19.15,19.17,110500.0,14.2867,14.3017,14.2793,14.2942,110500.0
2007-11-01 11:00:00,19.18,19.19,19.14,19.15,213000.0,14.3017,14.3091,14.2718,14.2793,213000.0
2007-11-01 11:05:00,19.15,19.16,19.13,19.16,153900.0,14.2793,14.2867,14.2644,14.2867,153900.0
2007-11-01 11:10:00,19.15,19.2,19.15,19.19,357400.0,14.2793,14.3166,14.2793,14.3091,357400.0
2007-11-01 11:15:00,19.19,19.2,19.17,19.18,295500.0,14.3091,14.3166,14.2942,14.3017,295500.0
2007-11-01 11:20:00,19.17,19.18,19.15,19.16,96600.0,14.2942,14.3017,14.2793,14.2867,96600.0
2007-11-01 11:25:00,19.15,19.18,19.13,19.16,238900.0,14.2793,14.3017,14.2644,14.2867,238900.0
2007-11-01 11:30:00,19.15,19.15,19.08,19.08,316100.0,14.2793,14.2793,14.2271,14.2271,316100.0
2007-11-01 11:35:00,19.08,19.1,19.06,19.08,192200.0,14.2271,14.242,14.2122,14.2271,192200.0
2007-11-01 11:40:00,19.08,19.08,19.05,19.06,117300.0,14.2271,14.2271,14.2047,14.2122,117300.0
2007-11-01 11:45:00,19.07,19.09,19.05,19.08,56100.0,14.2196,14.2346,14.2047,14.2271,56100.0
2007-11-01 11:50:00,19.09,19.12,19.07,19.11,154200.0,14.2346,14.2569,14.2196,14.2495,154200.0
2007-11-01 11:55:00,19.1,19.1,19.07,19.09,140500.0,14.242,14.242,14.2196,14.2346,140500.0
2007-11-01 12:00:00,19.08,19.09,19.07,19.07,153800.0,14.2271,14.2346,14.2196,14.2196,153800.0
2007-11-01 12:05:00,19.08,19.14,19.07,19.13,175100.0,14.2271,14.2718,14.2196,14.2644,175100.0
2007-11-01 12:10:00,19.13,19.15,19.1,19.11,94000.0,14.2644,14.2793,14.242,14.2495,94000.0
2007-11-01 12:15:00,19.11,19.14,19.09,19.14,83500.0,14.2495,14.2718,14.2346,14.2718,83500.0
2007-11-01 12:20:00,19.14,19.14,19.12,19.13,115800.0,14.2718,14.2718,14.2569,14.2644,115800.0
2007-11-01 12:25:00,19.13,19.14,19.09,19.1,156800.0,14.2644,14.2718,14.2346,14.242,156800.0
2007-11-01 12:30:00,19.09,19.1,19.06,19.07,147500.0,14.2346,14.242,14.2122,14.2196,147500.0
2007-11-01 12:35:00,19.07,19.07,19.03,19.07,228700.0,14.2196,14.2196,14.1898,14.2196,228700.0
2007-11-01 12:40:00,19.07,19.08,19.05,19.07,133600.0,14.2196,14.2271,14.2047,14.2196,133600.0
2007-11-01 12:45:00,19.07,19.08,19.04,19.05,215600.0,14.2196,14.2271,14.1973,14.2047,215600.0
2007-11-01 12:50:00,19.05,19.09,19.04,19.08,184900.0,14.2047,14.2346,14.1973,14.2271,184900.0
2007-11-01 12:55:00,19.07,19.08,19.04,19.05,825800.0,14.2196,14.2271,14.1973,14.2047,825800.0
2007-11-01 13:00:00,19.06,19.1,19.05,19.08,389500.0,14.2122,14.242,14.2047,14.2271,389500.0
2007-11-01 13:05:00,19.09,19.12,19.08,19.08,429800.0,14.2346,14.2569,14.2271,14.2271,429800.0
2007-11-01 13:10:00,19.08,19.09,19.07,19.07,287500.0,14.2271,14.2346,14.2196,14.2196,287500.0
2007-11-01 13:15:00,19.08,19.09,19.03,19.05,441500.0,14.2271,14.2346,14.1898,14.2047,441500.0
2007-11-01 13:20:00,19.05,19.07,19.04,19.05,436900.0,14.2047,14.2196,14.1973,14.2047,436900.0
2007-11-01 13:25:00,19.05,19.08,19.04,19.04,622100.0,14.2047,14.2271,14.1973,14.1973,622100.0
2007-11-01 13:30:00,19.05,19.05,19.03,19.04,160200.0,14.2047,14.2047,14.1898,14.1973,160200.0
2007-11-01 13:35:00,19.03,19.05,19.03,19.04,97100.0,14.1898,14.2047,14.1898,14.1973,97100.0
2007-11-01 13:40:00,19.05,19.05,19.01,19.03,475200.0,14.2047,14.2047,14.1749,14.1898,475200.0
2007-11-01 13:45:00,19.03,19.07,19.01,19.07,183600.0,14.1898,14.2196,14.1749,14.2196,183600.0
2007-11-01 13:50:00,19.07,19.07,18.98,19.01,305500.0,14.2196,14.2196,14.1525,14.1749,305500.0
2007-11-01 13:55:00,19.01,19.01,18.95,19.0,497300.0,14.1749,14.1749,14.1302,14.1674,497300.0
2007-11-01 14:00:00,18.99,19.03,18.97,18.98,401800.0,14.16,14.1898,14.1451,14.1525,401800.0
2007-11-01 14:05:00,18.98,19.02,18.97,18.97,308400.0,14.1525,14.1824,14.1451,14.1451,308400.0
2007-11-01 14:10:00,18.98,18.98,18.95,18.95,279700.0,14.1525,14.1525,14.1302,14.1302,279700.0
2007-11-01 14:15:00,18.95,18.96,18.88,18.91,859000.0,14.1302,14.1376,14.078,14.1003,859000.0
2007-11-01 14:20:00,18.9,18.91,18.83,18.84,365000.0,14.0929,14.1003,14.0407,14.0481,365000.0
2007-11-01 14:25:00,18.84,18.85,18.79,18.82,594400.0,14.0481,14.0556,14.0109,14.0332,594400.0
2007-11-01 14:30:00,18.82,18.9,18.82,18.84,260600.0,14.0332,14.0929,14.0332,14.0481,260600.0
2007-11-01 14:35:00,18.85,18.91,18.85,18.88,297400.0,14.0556,14.1003,14.0556,14.078,297400.0
2007-11-01 14:40:00,18.89,18.93,18.88,18.91,244700.0,14.0854,14.1152,14.078,14.1003,244700.0
2007-11-01 14:45:00,18.92,18.94,18.89,18.89,560600.0,14.1078,14.1227,14.0854,14.0854,560600.0
2007-11-01 14:50:00,18.9,18.93,18.89,18.89,497100.0,14.0929,14.1152,14.0854,14.0854,497100.0
2007-11-01 14:55:00,18.9,18.92,18.87,18.91,536100.0,14.0929,14.1078,14.0705,14.1003,536100.0
2007-11-01 15:00:00,18.91,18.91,18.88,18.89,135800.0,14.1003,14.1003,14.078,14.0854,135800.0
2007-11-01 15:05:00,18.89,18.97,18.89,18.92,295100.0,14.0854,14.1451,14.0854,14.1078,295100.0
2007-11-01 15:10:00,18.93,18.94,18.86,18.91,370700.0,14.1152,14.1227,14.0631,14.1003,370700.0
2007-11-01 15:15:00,18.91,18.91,18.85,18.87,303500.0,14.1003,14.1003,14.0556,14.0705,303500.0
2007-11-01 15:20:00,18.86,18.87,18.75,18.82,488400.0,14.0631,14.0705,13.981,14.0332,488400.0
2007-11-01 15:25:00,18.81,18.82,18.76,18.76,367200.0,14.0258,14.0332,13.9885,13.9885,367200.0
2007-11-01 15:30:00,18.76,18.82,18.74,18.81,462400.0,13.9885,14.0332,13.9736,14.0258,462400.0
2007-11-01 15:35:00,18.8,18.82,18.78,18.78,227500.0,14.0183,14.0332,14.0034,14.0034,227500.0
2007-11-01 15:40:00,18.78,18.85,18.78,18.84,306000.0,14.0034,14.0556,14.0034,14.0481,306000.0
2007-11-01 15:45:00,18.85,18.85,18.79,18.84,495800.0,14.0556,14.0556,14.0109,14.0481,495800.0
2007-11-01 15:50:00,18.84,18.85,18.78,18.8,764100.0,14.0481,14.0556,14.0034,14.0183,764100.0
2007-11-01 15:55:00,18.81,18.81,18.78,18.81,666700.0,14.0258,14.0258,14.0034,14.0258,666700.0
2007-11-02 09:30:00,18.82,19.0,18.81,18.89,820200.0,14.0332,14.1674,14.0258,14.0854,820200.0
2007-11-02 09:35:00,18.88,18.95,18.73,18.87,732200.0,14.078,14.1302,13.9661,14.0705,732200.0
2007-11-02 09:40:00,18.88,18.95,18.83,18.94,240900.0,14.078,14.1302,14.0407,14.1227,240900.0
2007-11-02 09:45:00,18.94,18.95,18.89,18.92,527600.0,14.1227,14.1302,14.0854,14.1078,527600.0
2007-11-02 09:50:00,18.93,18.95,18.76,18.76,580800.0,14.1152,14.1302,13.9885,13.9885,580800.0
2007-11-02 09:55:00,18.75,18.93,18.74,18.9,751800.0,13.981,14.1152,13.9736,14.0929,751800.0
2007-11-02 10:00:00,18.89,18.94,18.78,18.91,355600.0,14.0854,14.1227,14.0034,14.1003,355600.0
2007-11-02 10:05:00,18.92,18.98,18.84,18.9,621500.0,14.1078,14.1525,14.0481,14.0929,621500.0
2007-11-02 10:10:00,18.9,18.95,18.84,18.88,658000.0,14.0929,14.1302,14.0481,14.078,658000.0
2007-11-02 10:15:00,18.88,18.91,18.83,18.85,227100.0,14.078,14.1003,14.0407,14.0556,227100.0
2007-11-02 10:20:00,18.85,18.97,18.85,18.95,263200.0,14.0556,14.1451,14.0556,14.1302,263200.0
2007-11-02 10:25:00,18.94,19.04,18.92,19.04,293100.0,14.1227,14.1973,14.1078,14.1973,293100.0
2007-11-02 10:30:00,19.03,19.09,19.0,19.03,332800.0,14.1898,14.2346,14.1674,14.1898,332800.0
2007-11-02 10:35:00,19.03,19.05,18.97,18.97,168200.0,14.1898,14.2047,14.1451,14.1451,168200.0
2007-11-02 10:40:00,18.99,19.0,18.93,18.97,235600.0,14.16,14.1674,14.1152,14.1451,235600.0
2007-11-02 10:45:00,18.97,19.0,18.9,18.9,262900.0,14.1451,14.1674,14.0929,14.0929,262900.0
2007-11-02 10:50:00,18.9,18.94,18.89,18.93,177100.0,14.0929,14.1227,14.0854,14.1152,177100.0
2007-11-02 10:55:00,18.93,18.99,18.93,18.95,194800.0,14.1152,14.16,14.1152,14.1302,194800.0
2007-11-02 11:00:00,18.96,19.05,18.96,19.05,113900.0,14.1376,14.2047,14.1376,14.2047,113900.0
2007-11-02 11:05:00,19.04,19.04,18.94,18.94,262600.0,14.1973,14.1973,14.1227,14.1227,262600.0
2007-11-02 11:10:00,18.94,18.97,18.94,18.97,98200.0,14.1227,14.1451,14.1227,14.1451,98200.0
2007-11-02 11:15:00,18.97,18.99,18.92,18.93,112400.0,14.1451,14.16,14.1078,14.1152,112400.0
2007-11-02 11:20:00,18.93,18.93,18.82,18.87,343900.0,14.1152,14.1152,14.0332,14.0705,343900.0
2007-11-02 11:25:00,18.87,18.88,18.77,18.82,258000.0,14.0705,14.078,13.9959,14.0332,258000.0
2007-11-02 11:30:00,18.82,18.89,18.81,18.87,135300.0,14.0332,14.0854,14.0258,14.0705,135300.0
2007-11-02 11:35:00,18.87,18.87,18.8,18.84,121600.0,14.0705,14.0705,14.0183,14.0481,121600.0
2007-11-02 11:40:00,18.85,18.89,18.8,18.88,316000.0,14.0556,14.0854,14.0183,14.078,316000.0
2007-11-02 11:45:00,18.88,18.93,18.86,18.87,258400.0,14.078,14.1152,14.0631,14.0705,258400.0
2007-11-02 11:50:00,18.87,18.91,18.82,18.87,208000.0,14.0705,14.1003,14.0332,14.0705,208000.0
2007-11-02 11:55:00,18.89,18.91,18.85,18.86,180100.0,14.0854,14.1003,14.0556,14.0631,180100.0
2007-11-02 12:00:00,18.86,18.9,18.85,18.87,129500.0,14.0631,14.0929,14.0556,14.0705,129500.0
2007-11-02 12:05:00,18.86,18.87,18.81,18.83,255700.0,14.0631,14.0705,14.0258,14.0407,255700.0
2007-11-02 12:10:00,18.83,18.93,18.83,18.89,181200.0,14.0407,14.1152,14.0407,14.0854,181200.0
2007-11-02 12:15:00,18.89,18.93,18.87,18.91,87800.0,14.0854,14.1152,14.0705,14.1003,87800.0
2007-11-02 12:20:00,18.91,18.98,18.91,18.97,194600.0,14.1003,14.1525,14.1003,14.1451,194600.0
2007-11-02 12:25:00,18.97,18.97,18.92,18.94,117700.0,14.1451,14.1451,14.1078,14.1227,117700.0
2007-11-02 12:30:00,18.95,19.01,18.94,18.95,211300.0,14.1302,14.1749,14.1227,14.1302,211300.0
2007-11-02 12:35:00,18.95,19.01,18.94,18.99,87700.0,14.1302,14.1749,14.1227,14.16,87700.0
2007-11-02 12:40:00,18.99,19.01,18.94,18.99,265300.0,14.16,14.1749,14.1227,14.16,265300.0
2007-11-02 12:45:00,18.99,19.03,18.93,18.94,216100.0,14.16,14.1898,14.1152,14.1227,216100.0
2007-11-02 12:50:00,18.94,18.96,18.88,18.89,187500.0,14.1227,14.1376,14.078,14.0854,187500.0
2007-11-02 12:55:00,18.9,18.94,18.88,18.93,188100.0,14.0929,14.1227,14.078,14.1152,188100.0
2007-11-02 13:00:00,18.94,19.02,18.94,18.98,143200.0,14.1227,14.1824,14.1227,14.1525,143200.0
2007-11-02 13:05:00,18.98,19.01,18.96,18.97,133400.0,14.1525,14.1749,14.1376,14.1451,133400.0
2007-11-02 13:10:00,18.97,18.98,18.92,18.94,221900.0,14.1451,14.1525,14.1078,14.1227,221900.0
2007-11-02 13:15:00,18.93,18.97,18.93,18.97,51200.0,14.1152,14.1451,14.1152,14.1451,51200.0
2007-11-02 13:20:00,18.97,18.98,18.85,18.85,180400.0,14.1451,14.1525,14.0556,14.0556,180400.0
2007-11-02 13:25:00,18.85,18.91,18.85,18.89,134500.0,14.0556,14.1003,14.0556,14.0854,134500.0
2007-11-02 13:30:00,18.9,18.93,18.85,18.88,208100.0,14.0929,14.1152,14.0556,14.078,208100.0
2007-11-02 13:35:00,18.88,18.93,18.87,18.92,103300.0,14.078,14.1152,14.0705,14.1078,103300.0
2007-11-02 13:40:00,18.92,18.93,18.85,18.87,137800.0,14.1078,14.1152,14.0556,14.0705,137800.0
2007-11-02 13:45:00,18.87,18.94,18.86,18.91,97700.0,14.0705,14.1227,14.0631,14.1003,97700.0
2007-11-02 13:50:00,18.92,18.94,18.88,18.89,134600.0,14.1078,14.1227,14.078,14.0854,134600.0
2007-11-02 13:55:00,18.89,18.91,18.85,18.9,361600.0,14.0854,14.1003,14.0556,14.0929,361600.0
2007-11-02 14:00:00,18.9,18.94,18.87,18.92,209900.0,14.0929,14.1227,14.0705,14.1078,209900.0
2007-11-02 14:05:00,18.91,18.94,18.89,18.93,204100.0,14.1003,14.1227,14.0854,14.1152,204100.0
2007-11-02 14:10:00,18.93,18.96,18.92,18.95,170400.0,14.1152,14.1376,14.1078,14.1302,170400.0
2007-11-02 14:15:00,18.95,18.96,18.89,18.91,252800.0,14.1302,14.1376,14.0854,14.1003,252800.0
2007-11-02 14:20:00,18.92,18.95,18.9,18.93,195800.0,14.1078,14.1302,14.0929,14.1152,195800.0
2007-11-02 14:25:00,18.93,18.98,18.92,18.93,153300.0,14.1152,14.1525,14.1078,14.1152,153300.0
2007-11-02 14:30:00,18.95,18.95,18.9,18.91,118200.0,14.1302,14.1302,14.0929,14.1003,118200.0
2007-11-02 14:35:00,18.92,18.92,18.86,18.87,233900.0,14.1078,14.1078,14.0631,14.0705,233900.0
2007-11-02 14:40:00,18.87,18.92,18.87,18.91,116000.0,14.0705,14.1078,14.0705,14.1003,116000.0
2007-11-02 14:45:00,18.91,18.91,18.86,18.88,80600.0,14.1003,14.1003,14.0631,14.078,80600.0
2007-11-02 14:50:00,18.89,18.92,18.87,18.87,242200.0,14.0854,14.1078,14.0705,14.0705,242200.0
2007-11-02 14:55:00,18.88,18.92,18.88,18.9,188600.0,14.078,14.1078,14.078,14.0929,188600.0
2007-11-02 15:00:00,18.9,18.92,18.82,18.84,801800.0,14.0929,14.1078,14.0332,14.0481,801800.0
2007-11-02 15:05:00,18.84,18.91,18.83,18.88,308700.0,14.0481,14.1003,14.0407,14.078,308700.0
2007-11-02 15:10:00,18.87,18.88,18.8,18.82,235300.0,14.0705,14.078,14.0183,14.0332,235300.0
2007-11-02 15:15:00,18.82,18.89,18.81,18.87,310600.0,14.0332,14.0854,14.0258,14.0705,310600.0
2007-11-02 15:20:00,18.87,18.88,18.83,18.87,248000.0,14.0705,14.078,14.0407,14.0705,248000.0
2007-11-02 15:25:00,18.87,18.89,18.84,18.86,140000.0,14.0705,14.0854,14.0481,14.0631,140000.0
2007-11-02 15:30:00,18.87,18.93,18.84,18.92,260400.0,14.0705,14.1152,14.0481,14.1078,260400.0
2007-11-02 15:35:00,18.89,18.93,18.89,18.89,278300.0,14.0854,14.1152,14.0854,14.0854,278300.0
2007-11-02 15:40:00,18.89,18.92,18.88,18.92,377000.0,14.0854,14.1078,14.078,14.1078,377000.0
2007-11-02 15:45:00,18.92,18.92,18.89,18.9,353000.0,14.1078,14.1078,14.0854,14.0929,353000.0
2007-11-02 15:50:00,18.89,18.9,18.83,18.84,981300.0,14.0854,14.0929,14.0407,14.0481,981300.0
2007-11-02 15:55:00,18.84,18.88,18.83,18.87,789600.0,14.0481,14.078,14.0407,14.0705,789600.0
2007-11-05 09:30:00,18.74,18.8,18.58,18.64,402800.0,13.9736,14.0183,13.8543,13.899,402800.0
2007-11-05 09:35:00,18.65,18.71,18.63,18.71,218700.0,13.9065,13.9512,13.8915,13.9512,218700.0
2007-11-05 09:40:00,18.7,18.77,18.66,18.67,225700.0,13.9437,13.9959,13.9139,13.9214,225700.0
2007-11-05 09:45:00,18.67,18.72,18.66,18.71,117700.0,13.9214,13.9587,13.9139,13.9512,117700.0
2007-11-05 09:50:00,18.71,18.72,18.66,18.7,123800.0,13.9512,13.9587,13.9139,13.9437,123800.0
2007-11-05 09:55:00,18.7,18.79,18.69,18.78,204400.0,13.9437,14.0109,13.9363,14.0034,204400.0
2007-11-05 10:00:00,18.77,18.88,18.77,18.81,251300.0,13.9959,14.078,13.9959,14.0258,251300.0
2007-11-05 10:05:00,18.81,18.85,18.81,18.82,164100.0,14.0258,14.0556,14.0258,14.0332,164100.0
2007-11-05 10:10:00,18.83,18.89,18.83,18.88,182000.0,14.0407,14.0854,14.0407,14.078,182000.0
2007-11-05 10:15:00,18.87,18.9,18.82,18.82,276200.0,14.0705,14.0929,14.0332,14.0332,276200.0
2007-11-05 10:20:00,18.83,18.92,18.83,18.89,214900.0,14.0407,14.1078,14.0407,14.0854,214900.0
2007-11-05 10:25:00,18.89,18.94,18.88,18.88,332000.0,14.0854,14.1227,14.078,14.078,332000.0
2007-11-05 10:30:00,18.88,18.97,18.87,18.96,265500.0,14.078,14.1451,14.0705,14.1376,265500.0
2007-11-05 10:35:00,18.96,19.05,18.95,19.01,414000.0,14.1376,14.2047,14.1302,14.1749,414000.0
2007-11-05 10:40:00,19.01,19.06,18.94,19.04,287800.0,14.1749,14.2122,14.1227,14.1973,287800.0
2007-11-05 10:45:00,19.04,19.06,19.01,19.01,230900.0,14.1973,14.2122,14.1749,14.1749,230900.0
2007-11-05 10:50:00,19.01,19.02,18.93,18.96,167800.0,14.1749,14.1824,14.1152,14.1376,167800.0
2007-11-05 10:55:00,18.95,18.98,18.92,18.94,78400.0,14.1302,14.1525,14.1078,14.1227,78400.0
2007-11-05 11:00:00,18.94,18.98,18.94,18.94,110300.0,14.1227,14.1525,14.1227,14.1227,110300.0
2007-11-05 11:05:00,18.95,18.96,18.91,18.91,187600.0,14.1302,14.1376,14.1003,14.1003,187600.0
2007-11-05 11:10:00,18.92,18.93,18.85,18.87,142400.0,14.1078,14.1152,14.0556,14.0705,142400.0
2007-11-05 11:15:00,18.87,18.88,18.83,18.87,124200.0,14.0705,14.078,14.0407,14.0705,124200.0
2007-11-05 11:20:00,18.87,18.88,18.85,18.87,47100.0,14.0705,14.078,14.0556,14.0705,47100.0
2007-11-05 11:25:00,18.86,18.87,18.84,18.84,50800.0,14.0631,14.0705,14.0481,14.0481,50800.0
2007-11-05 11:30:00,18.84,18.85,18.81,18.83,116300.0,14.0481,14.0556,14.0258,14.0407,116300.0
2007-11-05 11:35:00,18.82,18.83,18.8,18.82,112500.0,14.0332,14.0407,14.0183,14.0332,112500.0
2007-11-05 11:40:00,18.82,18.84,18.82,18.83,58300.0,14.0332,14.0481,14.0332,14.0407,58300.0
2007-11-05 11:45:00,18.83,18.85,18.81,18.84,168500.0,14.0407,14.0556,14.0258,14.0481,168500.0
2007-11-05 11:50:00,18.83,18.84,18.81,18.81,79800.0,14.0407,14.0481,14.0258,14.0258,79800.0
2007-11-05 11:55:00,18.81,18.81,18.79,18.8,89000.0,14.0258,14.0258,14.0109,14.0183,89000.0
2007-11-05 12:00:00,18.8,18.82,18.77,18.77,134900.0,14.0183,14.0332,13.9959,13.9959,134900.0
2007-11-05 12:05:00,18.78,18.78,18.74,18.78,191800.0,14.0034,14.0034,13.9736,14.0034,191800.0
2007-11-05 12:10:00,18.79,18.79,18.73,18.73,255900.0,14.0109,14.0109,13.9661,13.9661,255900.0
2007-11-05 12:15:00,18.73,18.74,18.71,18.72,94200.0,13.9661,13.9736,13.9512,13.9587,94200.0
2007-11-05 12:20:00,18.72,18.72,18.66,18.68,268800.0,13.9587,13.9587,13.9139,13.9288,268800.0
2007-11-05 12:25:00,18.68,18.69,18.66,18.68,228400.0,13.9288,13.9363,13.9139,13.9288,228400.0
2007-11-05 12:30:00,18.68,18.69,18.67,18.69,90100.0,13.9288,13.9363,13.9214,13.9363,90100.0
2007-11-05 12:35:00,18.7,18.73,18.69,18.73,152900.0,13.9437,13.9661,13.9363,13.9661,152900.0
2007-11-05 12:40:00,18.73,18.73,18.69,18.7,75100.0,13.9661,13.9661,13.9363,13.9437,75100.0
2007-11-05 12:45:00,18.7,18.71,18.69,18.71,69500.0,13.9437,13.9512,13.9363,13.9512,69500.0
2007-11-05 12:50:00,18.72,18.74,18.69,18.71,143100.0,13.9587,13.9736,13.9363,13.9512,143100.0
2007-11-05 12:55:00,18.7,18.73,18.68,18.72,90300.0,13.9437,13.9661,13.9288,13.9587,90300.0
2007-11-05 13:00:00,18.72,18.75,18.7,18.72,242400.0,13.9587,13.981,13.9437,13.9587,242400.0
2007-11-05 13:05:00,18.73,18.75,18.72,18.72,67600.0,13.9661,13.981,13.9587,13.9587,67600.0
2007-11-05 13:10:00,18.72,18.73,18.71,18.72,46600.0,13.9587,13.9661,13.9512,13.9587,46600.0
2007-11-05 13:15:00,18.72,18.72,18.67,18.67,113500.0,13.9587,13.9587,13.9214,13.9214,113500.0
2007-11-05 13:20:00,18.67,18.68,18.64,18.66,222300.0,13.9214,13.9288,13.899,13.9139,222300.0
2007-11-05 13:25:00,18.66,18.67,18.64,18.65,81500.0,13.9139,13.9214,13.899,13.9065,81500.0
2007-11-05 13:30:00,18.65,18.66,18.63,18.64,101100.0,13.9065,13.9139,13.8915,13.899,101100.0
2007-11-05 13:35:00,18.65,18.66,18.62,18.65,146200.0,13.9065,13.9139,13.8841,13.9065,146200.0
2007-11-05 13:40:00,18.65,18.66,18.62,18.63,79800.0,13.9065,13.9139,13.8841,13.8915,79800.0
2007-11-05 13:45:00,18.63,18.64,18.6,18.6,86600.0,13.8915,13.899,13.8692,13.8692,86600.0
2007-11-05 13:50:00,18.6,18.6,18.55,18.56,224000.0,13.8692,13.8692,13.8319,13.8394,224000.0
2007-11-05 13:55:00,18.55,18.59,18.55,18.59,187600.0,13.8319,13.8617,13.8319,13.8617,187600.0
2007-11-05 14:00:00,18.59,18.61,18.56,18.61,232200.0,13.8617,13.8766,13.8394,13.8766,232200.0
2007-11-05 14:05:00,18.6,18.61,18.58,18.59,69200.0,13.8692,13.8766,13.8543,13.8617,69200.0
2007-11-05 14:10:00,18.6,18.62,18.57,18.59,253700.0,13.8692,13.8841,13.8468,13.8617,253700.0
2007-11-05 14:15:00,18.6,18.6,18.55,18.58,222700.0,13.8692,13.8692,13.8319,13.8543,222700.0
2007-11-05 14:20:00,18.57,18.59,18.55,18.56,95500.0,13.8468,13.8617,13.8319,13.8394,95500.0
2007-11-05 14:25:00,18.56,18.57,18.51,18.54,402900.0,13.8394,13.8468,13.8021,13.8244,402900.0
2007-11-05 14:30:00,18.54,18.54,18.51,18.51,146000.0,13.8244,13.8244,13.8021,13.8021,146000.0
2007-11-05 14:35:00,18.51,18.52,18.49,18.52,464100.0,13.8021,13.8095,13.7872,13.8095,464100.0
2007-11-05 14:40:00,18.52,18.54,18.5,18.52,223200.0,13.8095,13.8244,13.7946,13.8095,223200.0
2007-11-05 14:45:00,18.52,18.56,18.52,18.55,375100.0,13.8095,13.8394,13.8095,13.8319,375100.0
2007-11-05 14:50:00,18.55,18.55,18.51,18.51,277400.0,13.8319,13.8319,13.8021,13.8021,277400.0
2007-11-05 14:55:00,18.51,18.51,18.47,18.47,427000.0,13.8021,13.8021,13.7722,13.7722,427000.0
2007-11-05 15:00:00,18.47,18.5,18.47,18.48,183000.0,13.7722,13.7946,13.7722,13.7797,183000.0
2007-11-05 15:05:00,18.48,18.59,18.48,18.56,334200.0,13.7797,13.8617,13.7797,13.8394,334200.0
2007-11-05 15:10:00,18.55,18.56,18.49,18.51,549100.0,13.8319,13.8394,13.7872,13.8021,549100.0
2007-11-05 15:15:00,18.51,18.55,18.51,18.52,292100.0,13.8021,13.8319,13.8021,13.8095,292100.0
2007-11-05 15:20:00,18.53,18.59,18.51,18.53,536500.0,13.817,13.8617,13.8021,13.817,536500.0
2007-11-05 15:25:00,18.54,18.54,18.48,18.49,659500.0,13.8244,13.8244,13.7797,13.7872,659500.0
2007-11-05 15:30:00,18.5,18.55,18.49,18.53,396800.0,13.7946,13.8319,13.7872,13.817,396800.0
2007-11-05 15:35:00,18.54,18.59,18.53,18.56,334400.0,13.8244,13.8617,13.817,13.8394,334400.0
2007-11-05 15:40:00,18.57,18.57,18.49,18.5,452600.0,13.8468,13.8468,13.7872,13.7946,452600.0
2007-11-05 15:45:00,18.49,18.53,18.49,18.49,312100.0,13.7872,13.817,13.7872,13.7872,312100.0
2007-11-05 15:50:00,18.49,18.51,18.48,18.51,442100.0,13.7872,13.8021,13.7797,13.8021,442100.0
2007-11-05 15:55:00,18.51,18.51,18.45,18.5,550400.0,13.8021,13.8021,13.7573,13.7946,550400.0
2007-11-06 09:30:00,18.5,18.58,18.44,18.44,462400.0,13.7946,13.8543,13.7499,13.7499,462400.0
2007-11-06 09:35:00,18.45,18.46,18.4,18.42,359800.0,13.7573,13.7648,13.72,13.735,359800.0
2007-11-06 09:40:00,18.42,18.48,18.36,18.4,549300.0,13.735,13.7797,13.6902,13.72,549300.0
2007-11-06 09:45:00,18.4,18.4,18.28,18.3,615400.0,13.72,13.72,13.6306,13.6455,615400.0
2007-11-06 09:50:00,18.29,18.35,18.26,18.32,549600.0,13.638,13.6828,13.6157,13.6604,549600.0
2007-11-06 09:55:00,18.33,18.45,18.32,18.4,406200.0,13.6679,13.7573,13.6604,13.72,406200.0
2007-11-06 10:00:00,18.4,18.44,18.32,18.4,435700.0,13.72,13.7499,13.6604,13.72,435700.0
2007-11-06 10:05:00,18.4,18.41,18.33,18.33,284000.0,13.72,13.7275,13.6679,13.6679,284000.0
2007-11-06 10:10:00,18.34,19.09,18.32,18.37,314500.0,13.6753,14.2346,13.6604,13.6977,314500.0
2007-11-06 10:15:00,18.37,18.4,18.35,18.4,286800.0,13.6977,13.72,13.6828,13.72,286800.0
2007-11-06 10:20:00,18.4,18.43,18.35,18.42,351200.0,13.72,13.7424,13.6828,13.735,351200.0
2007-11-06 10:25:00,18.43,18.43,18.37,18.41,254500.0,13.7424,13.7424,13.6977,13.7275,254500.0
2007-11-06 10:30:00,18.4,18.41,18.33,18.35,400200.0,13.72,13.7275,13.6679,13.6828,400200.0
2007-11-06 10:35:00,18.34,18.41,18.33,18.4,285300.0,13.6753,13.7275,13.6679,13.72,285300.0
2007-11-06 10:40:00,18.39,18.41,18.34,18.35,297100.0,13.7126,13.7275,13.6753,13.6828,297100.0
2007-11-06 10:45:00,18.35,18.36,18.25,18.25,481000.0,13.6828,13.6902,13.6082,13.6082,481000.0
2007-11-06 10:50:00,18.25,18.26,18.12,18.14,851700.0,13.6082,13.6157,13.5113,13.5262,851700.0
2007-11-06 10:55:00,18.14,18.23,18.06,18.09,1086500.0,13.5262,13.5933,13.4665,13.4889,1086500.0
2007-11-06 11:00:00,18.1,18.21,18.1,18.18,657400.0,13.4964,13.5784,13.4964,13.556,657400.0
2007-11-06 11:05:00,18.18,18.19,18.15,18.17,425400.0,13.556,13.5635,13.5336,13.5485,425400.0
2007-11-06 11:10:00,18.18,18.19,18.15,18.16,356200.0,13.556,13.5635,13.5336,13.5411,356200.0
2007-11-06 11:15:00,18.17,18.2,18.15,18.19,427600.0,13.5485,13.5709,13.5336,13.5635,427600.0
2007-11-06 11:20:00,18.19,18.23,18.17,18.19,380900.0,13.5635,13.5933,13.5485,13.5635,380900.0
2007-11-06 11:25:00,18.19,18.19,18.18,18.19,139700.0,13.5635,13.5635,13.556,13.5635,139700.0
2007-11-06 11:30:00,18.2,18.2,18.17,18.17,210000.0,13.5709,13.5709,13.5485,13.5485,210000.0
2007-11-06 11:35:00,18.18,18.25,18.16,18.25,522200.0,13.556,13.6082,13.5411,13.6082,522200.0
2007-11-06 11:40:00,18.25,18.28,18.23,18.25,500500.0,13.6082,13.6306,13.5933,13.6082,500500.0
2007-11-06 11:45:00,18.26,18.26,18.22,18.22,367800.0,13.6157,13.6157,13.5858,13.5858,367800.0
2007-11-06 11:50:00,18.23,18.28,18.22,18.27,149200.0,13.5933,13.6306,13.5858,13.6231,149200.0
2007-11-06 11:55:00,18.27,18.3,18.22,18.22,216100.0,13.6231,13.6455,13.5858,13.5858,216100.0
2007-11-06 12:00:00,18.21,18.23,18.2,18.22,122400.0,13.5784,13.5933,13.5709,13.5858,122400.0
2007-11-06 12:05:00,18.23,18.25,18.22,18.23,100300.0,13.5933,13.6082,13.5858,13.5933,100300.0
2007-11-06 12:10:00,18.24,18.27,18.23,18.27,205900.0,13.6007,13.6231,13.5933,13.6231,205900.0
2007-11-06 12:15:00,18.27,18.28,18.23,18.27,367700.0,13.6231,13.6306,13.5933,13.6231,367700.0
2007-11-06 12:20:00,18.27,18.33,18.27,18.33,482900.0,13.6231,13.6679,13.6231,13.6679,482900.0
2007-11-06 12:25:00,18.33,18.35,18.3,18.31,297100.0,13.6679,13.6828,13.6455,13.6529,297100.0
2007-11-06 12:30:00,18.31,18.31,18.25,18.26,288200.0,13.6529,13.6529,13.6082,13.6157,288200.0
2007-11-06 12:35:00,18.26,18.27,18.25,18.25,72300.0,13.6157,13.6231,13.6082,13.6082,72300.0
2007-11-06 12:40:00,18.25,18.26,18.25,18.26,102900.0,13.6082,13.6157,13.6082,13.6157,102900.0
2007-11-06 12:45:00,18.26,18.27,18.25,18.25,198100.0,13.6157,13.6231,13.6082,13.6082,198100.0
2007-11-06 12:50:00,18.25,18.26,18.25,18.25,97500.0,13.6082,13.6157,13.6082,13.6082,97500.0
2007-11-06 12:55:00,18.25,18.3,18.25,18.28,285400.0,13.6082,13.6455,13.6082,13.6306,285400.0
2007-11-06 13:00:00,18.29,18.3,18.28,18.3,147900.0,13.638,13.6455,13.6306,13.6455,147900.0
2007-11-06 13:05:00,18.3,18.3,18.29,18.3,117700.0,13.6455,13.6455,13.638,13.6455,117700.0
2007-11-06 13:10:00,18.3,18.3,18.28,18.3,139600.0,13.6455,13.6455,13.6306,13.6455,139600.0
2007-11-06 13:15:00,18.29,18.29,18.28,18.29,170000.0,13.638,13.638,13.6306,13.638,170000.0
2007-11-06 13:20:00,18.29,18.3,18.28,18.29,121200.0,13.638,13.6455,13.6306,13.638,121200.0
2007-11-06 13:25:00,18.3,18.31,18.28,18.28,256600.0,13.6455,13.6529,13.6306,13.6306,256600.0
2007-11-06 13:30:00,18.29,18.29,18.27,18.28,84500.0,13.638,13.638,13.6231,13.6306,84500.0
2007-11-06 13:35:00,18.27,18.3,18.27,18.29,190100.0,13.6231,13.6455,13.6231,13.638,190100.0
2007-11-06 13:40:00,18.29,18.33,18.27,18.32,176200.0,13.638,13.6679,13.6231,13.6604,176200.0
2007-11-06 13:45:00,18.32,18.32,18.28,18.29,71700.0,13.6604,13.6604,13.6306,13.638,71700.0
2007-11-06 13:50:00,18.28,18.31,18.28,18.31,230700.0,13.6306,13.6529,13.6306,13.6529,230700.0
2007-11-06 13:55:00,18.3,18.32,18.26,18.27,188400.0,13.6455,13.6604,13.6157,13.6231,188400.0
2007-11-06 14:00:00,18.26,18.28,18.25,18.26,143800.0,13.6157,13.6306,13.6082,13.6157,143800.0
2007-11-06 14:05:00,18.26,18.27,18.25,18.25,216800.0,13.6157,13.6231,13.6082,13.6082,216800.0
2007-11-06 14:10:00,18.26,18.3,18.25,18.3,215200.0,13.6157,13.6455,13.6082,13.6455,215200.0
2007-11-06 14:15:00,18.3,18.3,18.27,18.3,288600.0,13.6455,13.6455,13.6231,13.6455,288600.0
2007-11-06 14:20:00,18.3,18.3,18.26,18.27,351800.0,13.6455,13.6455,13.6157,13.6231,351800.0
2007-11-06 14:25:00,18.27,18.29,18.27,18.27,112200.0,13.6231,13.638,13.6231,13.6231,112200.0
2007-11-06 14:30:00,18.27,18.29,18.26,18.29,226500.0,13.6231,13.638,13.6157,13.638,226500.0
2007-11-06 14:35:00,18.29,18.32,18.26,18.28,612400.0,13.638,13.6604,13.6157,13.6306,612400.0
2007-11-06 14:40:00,18.28,18.33,18.27,18.3,497800.0,13.6306,13.6679,13.6231,13.6455,497800.0
2007-11-06 14:45:00,18.31,18.38,18.31,18.34,397000.0,13.6529,13.7051,13.6529,13.6753,397000.0
2007-11-06 14:50:00,18.33,18.34,18.32,18.33,377700.0,13.6679,13.6753,13.6604,13.6679,377700.0
2007-11-06 14:55:00,18.34,18.4,18.33,18.37,485400.0,13.6753,13.72,13.6679,13.6977,485400.0
2007-11-06 15:00:00,18.37,18.39,18.33,18.33,382800.0,13.6977,13.7126,13.6679,13.6679,382800.0
2007-11-06 15:05:00,18.32,18.34,18.3,18.31,234600.0,13.6604,13.6753,13.6455,13.6529,234600.0
2007-11-06 15:10:00,18.31,18.33,18.31,18.32,401200.0,13.6529,13.6679,13.6529,13.6604,401200.0
2007-11-06 15:15:00,18.31,18.37,18.31,18.37,144600.0,13.6529,13.6977,13.6529,13.6977,144600.0
2007-11-06 15:20:00,18.36,18.36,18.32,18.34,356700.0,13.6902,13.6902,13.6604,13.6753,356700.0
2007-11-06 15:25:00,18.35,18.35,18.3,18.34,334400.0,13.6828,13.6828,13.6455,13.6753,334400.0
2007-11-06 15:30:00,18.34,18.35,18.33,18.34,1417400.0,13.6753,13.6828,13.6679,13.6753,1417400.0
2007-11-06 15:35:00,18.34,18.36,18.33,18.34,525000.0,13.6753,13.6902,13.6679,13.6753,525000.0
2007-11-06 15:40:00,18.34,18.4,18.33,18.38,555700.0,13.6753,13.72,13.6679,13.7051,555700.0
2007-11-06 15:45:00,18.38,18.38,18.33,18.35,648000.0,13.7051,13.7051,13.6679,13.6828,648000.0
2007-11-06 15:50:00,18.35,18.4,18.35,18.4,547400.0,13.6828,13.72,13.6828,13.72,547400.0
2007-11-06 15:55:00,18.39,18.4,18.34,18.39,849000.0,13.7126,13.72,13.6753,13.7126,849000.0
2007-11-07 09:30:00,18.26,18.26,18.16,18.22,289100.0,13.6157,13.6157,13.5411,13.5858,289100.0
2007-11-07 09:35:00,18.23,18.28,18.21,18.28,259300.0,13.5933,13.6306,13.5784,13.6306,259300.0
2007-11-07 09:40:00,18.28,18.28,18.16,18.24,237000.0,13.6306,13.6306,13.5411,13.6007,237000.0
2007-11-07 09:45:00,18.24,18.35,18.21,18.33,294000.0,13.6007,13.6828,13.5784,13.6679,294000.0
2007-11-07 09:50:00,18.33,18.36,18.28,18.3,216500.0,13.6679,13.6902,13.6306,13.6455,216500.0
2007-11-07 09:55:00,18.29,18.3,18.26,18.29,148400.0,13.638,13.6455,13.6157,13.638,148400.0
2007-11-07 10:00:00,18.29,18.3,18.27,18.3,105000.0,13.638,13.6455,13.6231,13.6455,105000.0
2007-11-07 10:05:00,18.3,18.38,18.3,18.37,288900.0,13.6455,13.7051,13.6455,13.6977,288900.0
2007-11-07 10:10:00,18.37,18.4,18.35,18.36,189000.0,13.6977,13.72,13.6828,13.6902,189000.0
2007-11-07 10:15:00,18.35,18.39,18.35,18.36,176000.0,13.6828,13.7126,13.6828,13.6902,176000.0
2007-11-07 10:20:00,18.37,18.38,18.34,18.38,110600.0,13.6977,13.7051,13.6753,13.7051,110600.0
2007-11-07 10:25:00,18.38,18.4,18.32,18.34,274600.0,13.7051,13.72,13.6604,13.6753,274600.0
2007-11-07 10:30:00,18.35,18.38,18.31,18.36,375500.0,13.6828,13.7051,13.6529,13.6902,375500.0
2007-11-07 10:35:00,18.36,18.41,18.34,18.38,655200.0,13.6902,13.7275,13.6753,13.7051,655200.0
2007-11-07 10:40:00,18.39,18.4,18.37,18.39,183800.0,13.7126,13.72,13.6977,13.7126,183800.0
2007-11-07 10:45:00,18.39,18.39,18.34,18.37,209100.0,13.7126,13.7126,13.6753,13.6977,209100.0
2007-11-07 10:50:00,18.37,18.42,18.35,18.42,153300.0,13.6977,13.735,13.6828,13.735,153300.0
2007-11-07 10:55:00,18.42,18.43,18.35,18.35,236100.0,13.735,13.7424,13.6828,13.6828,236100.0
2007-11-07 11:00:00,18.34,18.36,18.32,18.34,178000.0,13.6753,13.6902,13.6604,13.6753,178000.0
2007-11-07 11:05:00,18.33,18.38,18.33,18.37,79500.0,13.6679,13.7051,13.6679,13.6977,79500.0
2007-11-07 11:10:00,18.38,18.39,18.35,18.37,117800.0,13.7051,13.7126,13.6828,13.6977,117800.0
2007-11-07 11:15:00,18.38,18.4,18.37,18.4,56600.0,13.7051,13.72,13.6977,13.72,56600.0
2007-11-07 11:20:00,18.39,18.41,18.34,18.34,139000.0,13.7126,13.7275,13.6753,13.6753,139000.0
2007-11-07 11:25:00,18.35,18.36,18.33,18.35,75500.0,13.6828,13.6902,13.6679,13.6828,75500.0
2007-11-07 11:30:00,18.36,18.36,18.33,18.35,108200.0,13.6902,13.6902,13.6679,13.6828,108200.0
2007-11-07 11:35:00,18.36,18.36,18.31,18.32,91500.0,13.6902,13.6902,13.6529,13.6604,91500.0
2007-11-07 11:40:00,18.32,18.33,18.29,18.3,159800.0,13.6604,13.6679,13.638,13.6455,159800.0
2007-11-07 11:45:00,18.3,18.31,18.27,18.28,216200.0,13.6455,13.6529,13.6231,13.6306,216200.0
2007-11-07 11:50:00,18.28,18.29,18.27,18.28,108600.0,13.6306,13.638,13.6231,13.6306,108600.0
2007-11-07 11:55:00,18.27,18.29,18.24,18.24,243700.0,13.6231,13.638,13.6007,13.6007,243700.0
2007-11-07 12:00:00,18.24,18.24,18.2,18.22,211100.0,13.6007,13.6007,13.5709,13.5858,211100.0
2007-11-07 12:05:00,18.22,18.23,18.14,18.14,308700.0,13.5858,13.5933,13.5262,13.5262,308700.0
2007-11-07 12:10:00,18.14,18.15,18.09,18.14,325300.0,13.5262,13.5336,13.4889,13.5262,325300.0
2007-11-07 12:15:00,18.14,18.15,18.11,18.14,152200.0,13.5262,13.5336,13.5038,13.5262,152200.0
2007-11-07 12:20:00,18.14,18.16,18.13,18.15,139800.0,13.5262,13.5411,13.5187,13.5336,139800.0
2007-11-07 12:25:00,18.15,18.16,18.11,18.15,327200.0,13.5336,13.5411,13.5038,13.5336,327200.0
2007-11-07 12:30:00,18.14,18.21,18.14,18.2,226200.0,13.5262,13.5784,13.5262,13.5709,226200.0
2007-11-07 12:35:00,18.21,18.22,18.17,18.19,233100.0,13.5784,13.5858,13.5485,13.5635,233100.0
2007-11-07 12:40:00,18.19,18.19,18.18,18.19,90200.0,13.5635,13.5635,13.556,13.5635,90200.0
2007-11-07 12:45:00,18.19,18.21,18.14,18.14,168100.0,13.5635,13.5784,13.5262,13.5262,168100.0
2007-11-07 12:50:00,18.14,18.19,18.1,18.19,249800.0,13.5262,13.5635,13.4964,13.5635,249800.0
2007-11-07 12:55:00,18.19,18.23,18.17,18.17,165200.0,13.5635,13.5933,13.5485,13.5485,165200.0
2007-11-07 13:00:00,18.18,18.19,18.15,18.17,94900.0,13.556,13.5635,13.5336,13.5485,94900.0
2007-11-07 13:05:00,18.17,18.2,18.17,18.2,68900.0,13.5485,13.5709,13.5485,13.5709,68900.0
2007-11-07 13:10:00,18.2,18.2,18.11,18.11,141700.0,13.5709,13.5709,13.5038,13.5038,141700.0
2007-11-07 13:15:00,18.11,18.12,18.03,18.07,315100.0,13.5038,13.5113,13.4442,13.474,315100.0
2007-11-07 13:20:00,18.07,18.14,18.07,18.09,167300.0,13.474,13.5262,13.474,13.4889,167300.0
2007-11-07 13:25:00,18.09,18.16,18.09,18.14,182300.0,13.4889,13.5411,13.4889,13.5262,182300.0
2007-11-07 13:30:00,18.15,18.19,18.13,18.17,176100.0,13.5336,13.5635,13.5187,13.5485,176100.0
2007-11-07 13:35:00,18.16,18.19,18.12,18.15,107400.0,13.5411,13.5635,13.5113,13.5336,107400.0
2007-11-07 13:40:00,18.14,18.2,18.13,18.18,168400.0,13.5262,13.5709,13.5187,13.556,168400.0
2007-11-07 13:45:00,18.18,18.18,18.12,18.15,200600.0,13.556,13.556,13.5113,13.5336,200600.0
2007-11-07 13:50:00,18.15,18.19,18.14,18.16,182300.0,13.5336,13.5635,13.5262,13.5411,182300.0
2007-11-07 13:55:00,18.16,18.17,18.1,18.13,356100.0,13.5411,13.5485,13.4964,13.5187,356100.0
2007-11-07 14:00:00,18.13,18.13,18.05,18.07,382400.0,13.5187,13.5187,13.4591,13.474,382400.0
2007-11-07 14:05:00,18.08,18.13,18.07,18.12,423700.0,13.4814,13.5187,13.474,13.5113,423700.0
2007-11-07 14:10:00,18.12,18.13,18.08,18.12,242700.0,13.5113,13.5187,13.4814,13.5113,242700.0
2007-11-07 14:15:00,18.12,18.16,18.11,18.13,342900.0,13.5113,13.5411,13.5038,13.5187,342900.0
2007-11-07 14:20:00,18.13,18.14,18.11,18.12,211400.0,13.5187,13.5262,13.5038,13.5113,211400.0
2007-11-07 14:25:00,18.12,18.13,18.09,18.13,340400.0,13.5113,13.5187,13.4889,13.5187,340400.0
2007-11-07 14:30:00,18.12,18.15,18.1,18.13,311700.0,13.5113,13.5336,13.4964,13.5187,311700.0
2007-11-07 14:35:00,18.13,18.16,18.12,18.15,290500.0,13.5187,13.5411,13.5113,13.5336,290500.0
2007-11-07 14:40:00,18.15,18.22,18.14,18.22,527500.0,13.5336,13.5858,13.5262,13.5858,527500.0
2007-11-07 14:45:00,18.21,18.23,18.11,18.13,359300.0,13.5784,13.5933,13.5038,13.5187,359300.0
2007-11-07 14:50:00,18.13,18.14,18.1,18.11,249600.0,13.5187,13.5262,13.4964,13.5038,249600.0
2007-11-07 14:55:00,18.1,18.11,18.08,18.09,431400.0,13.4964,13.5038,13.4814,13.4889,431400.0
2007-11-07 15:00:00,18.1,18.12,18.1,18.1,260000.0,13.4964,13.5113,13.4964,13.4964,260000.0
2007-11-07 15:05:00,18.11,18.14,18.09,18.13,565800.0,13.5038,13.5262,13.4889,13.5187,565800.0
2007-11-07 15:10:00,18.12,18.16,18.1,18.1,362300.0,13.5113,13.5411,13.4964,13.4964,362300.0
2007-11-07 15:15:00,18.1,18.12,18.08,18.09,336100.0,13.4964,13.5113,13.4814,13.4889,336100.0
2007-11-07 15:20:00,18.09,18.13,18.09,18.1,235500.0,13.4889,13.5187,13.4889,13.4964,235500.0
2007-11-07 15:25:00,18.1,18.11,18.01,18.02,583600.0,13.4964,13.5038,13.4292,13.4367,583600.0
2007-11-07 15:30:00,18.02,18.06,18.01,18.03,431700.0,13.4367,13.4665,13.4292,13.4442,431700.0
2007-11-07 15:35:00,18.04,18.05,17.93,17.93,986300.0,13.4516,13.4591,13.3696,13.3696,986300.0
2007-11-07 15:40:00,17.93,18.01,17.92,18.0,603600.0,13.3696,13.4292,13.3621,13.4218,603600.0
2007-11-07 15:45:00,18.0,18.0,17.93,17.94,647700.0,13.4218,13.4218,13.3696,13.377,647700.0
2007-11-07 15:50:00,17.93,17.96,17.9,17.92,1066500.0,13.3696,13.392,13.3472,13.3621,1066500.0
2007-11-07 15:55:00,17.93,17.95,17.88,17.92,936500.0,13.3696,13.3845,13.3323,13.3621,936500.0
2007-11-08 09:30:00,17.82,18.04,17.8,18.03,577300.0,13.2876,13.4516,13.2727,13.4442,577300.0
2007-11-08 09:35:00,18.03,18.04,17.96,17.98,401600.0,13.4442,13.4516,13.392,13.4069,401600.0
2007-11-08 09:40:00,17.97,17.97,17.82,17.84,387100.0,13.3994,13.3994,13.2876,13.3025,387100.0
2007-11-08 09:45:00,17.83,17.87,17.76,17.8,373600.0,13.295,13.3249,13.2428,13.2727,373600.0
2007-11-08 09:50:00,17.79,17.87,17.79,17.86,242400.0,13.2652,13.3249,13.2652,13.3174,242400.0
2007-11-08 09:55:00,17.86,17.93,17.86,17.92,270500.0,13.3174,13.3696,13.3174,13.3621,270500.0
2007-11-08 10:00:00,17.92,17.93,17.83,17.86,443900.0,13.3621,13.3696,13.295,13.3174,443900.0
2007-11-08 10:05:00,17.86,17.89,17.84,17.87,384200.0,13.3174,13.3398,13.3025,13.3249,384200.0
2007-11-08 10:10:00,17.87,17.88,17.83,17.86,240500.0,13.3249,13.3323,13.295,13.3174,240500.0
2007-11-08 10:15:00,17.85,17.99,17.85,17.96,330500.0,13.3099,13.4143,13.3099,13.392,330500.0
2007-11-08 10:20:00,17.96,18.07,17.9,17.92,530700.0,13.392,13.474,13.3472,13.3621,530700.0
2007-11-08 10:25:00,17.92,17.93,17.85,17.85,214200.0,13.3621,13.3696,13.3099,13.3099,214200.0
2007-11-08 10:30:00,17.85,17.88,17.83,17.87,186500.0,13.3099,13.3323,13.295,13.3249,186500.0
2007-11-08 10:35:00,17.87,17.87,17.82,17.83,190200.0,13.3249,13.3249,13.2876,13.295,190200.0
2007-11-08 10:40:00,17.83,17.9,17.82,17.89,193500.0,13.295,13.3472,13.2876,13.3398,193500.0
2007-11-08 10:45:00,17.9,17.9,17.84,17.86,118900.0,13.3472,13.3472,13.3025,13.3174,118900.0
2007-11-08 10:50:00,17.86,17.9,17.85,17.86,133200.0,13.3174,13.3472,13.3099,13.3174,133200.0
2007-11-08 10:55:00,17.87,17.9,17.86,17.89,162800.0,13.3249,13.3472,13.3174,13.3398,162800.0
2007-11-08 11:00:00,17.89,17.97,17.89,17.95,345300.0,13.3398,13.3994,13.3398,13.3845,345300.0
2007-11-08 11:05:00,17.95,17.96,17.88,17.9,303200.0,13.3845,13.392,13.3323,13.3472,303200.0
2007-11-08 11:10:00,17.9,17.92,17.88,17.9,219700.0,13.3472,13.3621,13.3323,13.3472,219700.0
2007-11-08 11:15:00,17.9,17.92,17.9,17.91,442300.0,13.3472,13.3621,13.3472,13.3547,442300.0
2007-11-08 11:20:00,17.92,17.92,17.9,17.91,250900.0,13.3621,13.3621,13.3472,13.3547,250900.0
2007-11-08 11:25:00,17.91,17.91,17.9,17.91,127600.0,13.3547,13.3547,13.3472,13.3547,127600.0
2007-11-08 11:30:00,17.91,17.93,17.9,17.92,522500.0,13.3547,13.3696,13.3472,13.3621,522500.0
2007-11-08 11:35:00,17.92,17.94,17.9,17.92,299200.0,13.3621,13.377,13.3472,13.3621,299200.0
2007-11-08 11:40:00,17.92,17.93,17.91,17.92,183600.0,13.3621,13.3696,13.3547,13.3621,183600.0
2007-11-08 11:45:00,17.92,17.95,17.88,17.88,341200.0,13.3621,13.3845,13.3323,13.3323,341200.0
2007-11-08 11:50:00,17.88,17.94,17.87,17.9,260900.0,13.3323,13.377,13.3249,13.3472,260900.0
2007-11-08 11:55:00,17.89,17.93,17.89,17.92,275600.0,13.3398,13.3696,13.3398,13.3621,275600.0
2007-11-08 12:00:00,17.93,18.01,17.93,17.98,409400.0,13.3696,13.4292,13.3696,13.4069,409400.0
2007-11-08 12:05:00,17.98,18.0,17.93,17.93,174900.0,13.4069,13.4218,13.3696,13.3696,174900.0
2007-11-08 12:10:00,17.94,17.94,17.88,17.9,192100.0,13.377,13.377,13.3323,13.3472,192100.0
2007-11-08 12:15:00,17.9,17.9,17.79,17.8,410200.0,13.3472,13.3472,13.2652,13.2727,410200.0
2007-11-08 12:20:00,17.8,17.85,17.78,17.84,378000.0,13.2727,13.3099,13.2577,13.3025,378000.0
2007-11-08 12:25:00,17.85,17.86,17.81,17.82,361900.0,13.3099,13.3174,13.2801,13.2876,361900.0
2007-11-08 12:30:00,17.83,17.86,17.82,17.85,137300.0,13.295,13.3174,13.2876,13.3099,137300.0
2007-11-08 12:35:00,17.84,17.86,17.73,17.76,583300.0,13.3025,13.3174,13.2205,13.2428,583300.0
2007-11-08 12:40:00,17.76,17.76,17.64,17.69,341700.0,13.2428,13.2428,13.1534,13.1906,341700.0
2007-11-08 12:45:00,17.69,17.75,17.65,17.72,335700.0,13.1906,13.2354,13.1608,13.213,335700.0
2007-11-08 12:50:00,17.72,17.79,17.69,17.77,222100.0,13.213,13.2652,13.1906,13.2503,222100.0
2007-11-08 12:55:00,17.76,17.79,17.74,17.77,167400.0,13.2428,13.2652,13.2279,13.2503,167400.0
2007-11-08 13:00:00,17.77,17.77,17.69,17.72,224200.0,13.2503,13.2503,13.1906,13.213,224200.0
2007-11-08 13:05:00,17.72,17.73,17.58,17.61,239000.0,13.213,13.2205,13.1086,13.131,239000.0
2007-11-08 13:10:00,17.61,17.68,17.58,17.65,345100.0,13.131,13.1832,13.1086,13.1608,345100.0
2007-11-08 13:15:00,17.65,17.77,17.59,17.74,303200.0,13.1608,13.2503,13.1161,13.2279,303200.0
2007-11-08 13:20:00,17.74,17.8,17.7,17.72,259200.0,13.2279,13.2727,13.1981,13.213,259200.0
2007-11-08 13:25:00,17.71,17.81,17.68,17.79,232200.0,13.2055,13.2801,13.1832,13.2652,232200.0
2007-11-08 13:30:00,17.8,17.88,17.8,17.87,429800.0,13.2727,13.3323,13.2727,13.3249,429800.0
2007-11-08 13:35:00,17.86,17.88,17.8,17.85,317600.0,13.3174,13.3323,13.2727,13.3099,317600.0
2007-11-08 13:40:00,17.86,17.87,17.77,17.82,265000.0,13.3174,13.3249,13.2503,13.2876,265000.0
2007-11-08 13:45:00,17.82,17.86,17.79,17.8,216300.0,13.2876,13.3174,13.2652,13.2727,216300.0
2007-11-08 13:50:00,17.8,17.82,17.78,17.8,154600.0,13.2727,13.2876,13.2577,13.2727,154600.0
2007-11-08 13:55:00,17.79,17.8,17.77,17.8,155900.0,13.2652,13.2727,13.2503,13.2727,155900.0
2007-11-08 14:00:00,17.8,17.8,17.75,17.77,198300.0,13.2727,13.2727,13.2354,13.2503,198300.0
2007-11-08 14:05:00,17.76,17.78,17.68,17.69,156000.0,13.2428,13.2577,13.1832,13.1906,156000.0
2007-11-08 14:10:00,17.69,17.7,17.65,17.65,205800.0,13.1906,13.1981,13.1608,13.1608,205800.0
2007-11-08 14:15:00,17.65,17.67,17.64,17.65,206200.0,13.1608,13.1757,13.1534,13.1608,206200.0
2007-11-08 14:20:00,17.65,17.69,17.62,17.68,258300.0,13.1608,13.1906,13.1384,13.1832,258300.0
2007-11-08 14:25:00,17.69,17.69,17.65,17.66,267800.0,13.1906,13.1906,13.1608,13.1683,267800.0
2007-11-08 14:30:00,17.66,17.72,17.64,17.71,281700.0,13.1683,13.213,13.1534,13.2055,281700.0
2007-11-08 14:35:00,17.7,17.73,17.69,17.71,288700.0,13.1981,13.2205,13.1906,13.2055,288700.0
2007-11-08 14:40:00,17.71,17.71,17.65,17.66,277300.0,13.2055,13.2055,13.1608,13.1683,277300.0
2007-11-08 14:45:00,17.65,17.71,17.63,17.7,326000.0,13.1608,13.2055,13.1459,13.1981,326000.0
2007-11-08 14:50:00,17.71,17.73,17.65,17.68,275600.0,13.2055,13.2205,13.1608,13.1832,275600.0
2007-11-08 14:55:00,17.69,17.78,17.65,17.78,398300.0,13.1906,13.2577,13.1608,13.2577,398300.0
2007-11-08 15:00:00,17.77,17.8,17.71,17.78,415300.0,13.2503,13.2727,13.2055,13.2577,415300.0
2007-11-08 15:05:00,17.78,17.83,17.75,17.78,314500.0,13.2577,13.295,13.2354,13.2577,314500.0
2007-11-08 15:10:00,17.78,17.78,17.72,17.75,205200.0,13.2577,13.2577,13.213,13.2354,205200.0
2007-11-08 15:15:00,17.75,17.82,17.72,17.82,258100.0,13.2354,13.2876,13.213,13.2876,258100.0
2007-11-08 15:20:00,17.82,17.95,17.82,17.93,613800.0,13.2876,13.3845,13.2876,13.3696,613800.0
2007-11-08 15:25:00,17.94,18.02,17.91,18.02,824600.0,13.377,13.4367,13.3547,13.4367,824600.0
2007-11-08 15:30:00,18.01,18.03,17.92,17.95,667700.0,13.4292,13.4442,13.3621,13.3845,667700.0
2007-11-08 15:35:00,17.95,17.96,17.91,17.93,342000.0,13.3845,13.392,13.3547,13.3696,342000.0
2007-11-08 15:40:00,17.94,18.03,17.94,18.0,770000.0,13.377,13.4442,13.377,13.4218,770000.0
2007-11-08 15:45:00,18.0,18.01,17.93,17.95,509700.0,13.4218,13.4292,13.3696,13.3845,509700.0
2007-11-08 15:50:00,17.94,17.98,17.92,17.93,574500.0,13.377,13.4069,13.3621,13.3696,574500.0
2007-11-08 15:55:00,17.94,17.96,17.88,17.91,794600.0,13.377,13.392,13.3323,13.3547,794600.0
2007-11-09 09:30:00,18.75,19.22,18.71,19.19,1878800.0,13.981,14.3315,13.9512,14.3091,1878800.0
2007-11-09 09:35:00,19.2,19.25,19.0,19.11,1477200.0,14.3166,14.3539,14.1674,14.2495,1477200.0
2007-11-09 09:40:00,19.1,19.21,19.02,19.05,882400.0,14.242,14.324,14.1824,14.2047,882400.0
2007-11-09 09:45:00,19.05,19.14,19.01,19.1,973100.0,14.2047,14.2718,14.1749,14.242,973100.0
2007-11-09 09:50:00,19.09,19.15,19.07,19.1,684300.0,14.2346,14.2793,14.2196,14.242,684300.0
2007-11-09 09:55:00,19.1,19.13,19.03,19.06,531800.0,14.242,14.2644,14.1898,14.2122,531800.0
2007-11-09 10:00:00,19.05,19.15,19.05,19.1,678100.0,14.2047,14.2793,14.2047,14.242,678100.0
2007-11-09 10:05:00,19.11,19.15,19.06,19.11,494700.0,14.2495,14.2793,14.2122,14.2495,494700.0
2007-11-09 10:10:00,19.12,19.18,19.08,19.09,661300.0,14.2569,14.3017,14.2271,14.2346,661300.0
2007-11-09 10:15:00,19.09,19.15,19.06,19.14,506200.0,14.2346,14.2793,14.2122,14.2718,506200.0
2007-11-09 10:20:00,19.14,19.15,19.11,19.12,340900.0,14.2718,14.2793,14.2495,14.2569,340900.0
2007-11-09 10:25:00,19.12,19.2,19.12,19.19,544800.0,14.2569,14.3166,14.2569,14.3091,544800.0
2007-11-09 10:30:00,19.2,19.24,19.17,19.17,519000.0,14.3166,14.3464,14.2942,14.2942,519000.0
2007-11-09 10:35:00,19.17,19.36,19.16,19.32,837000.0,14.2942,14.4359,14.2867,14.4061,837000.0
2007-11-09 10:40:00,19.31,19.33,19.26,19.27,445400.0,14.3986,14.4135,14.3613,14.3688,445400.0
2007-11-09 10:45:00,19.27,19.27,19.21,19.25,445700.0,14.3688,14.3688,14.324,14.3539,445700.0
2007-11-09 10:50:00,19.25,19.32,19.19,19.21,631000.0,14.3539,14.4061,14.3091,14.324,631000.0
2007-11-09 10:55:00,19.21,19.22,19.15,19.19,321500.0,14.324,14.3315,14.2793,14.3091,321500.0
2007-11-09 11:00:00,19.2,19.24,19.16,19.18,296900.0,14.3166,14.3464,14.2867,14.3017,296900.0
2007-11-09 11:05:00,19.18,19.19,19.12,19.12,299400.0,14.3017,14.3091,14.2569,14.2569,299400.0
2007-11-09 11:10:00,19.12,19.15,19.06,19.09,356400.0,14.2569,14.2793,14.2122,14.2346,356400.0
2007-11-09 11:15:00,19.1,19.11,19.03,19.04,273800.0,14.242,14.2495,14.1898,14.1973,273800.0
2007-11-09 11:20:00,19.04,19.14,19.04,19.12,258600.0,14.1973,14.2718,14.1973,14.2569,258600.0
2007-11-09 11:25:00,19.11,19.17,19.09,19.16,334600.0,14.2495,14.2942,14.2346,14.2867,334600.0
2007-11-09 11:30:00,19.16,19.31,19.15,19.28,729200.0,14.2867,14.3986,14.2793,14.3762,729200.0
2007-11-09 11:35:00,19.27,19.29,19.24,19.25,209300.0,14.3688,14.3837,14.3464,14.3539,209300.0
2007-11-09 11:40:00,19.25,19.32,19.25,19.3,299000.0,14.3539,14.4061,14.3539,14.3911,299000.0
2007-11-09 11:45:00,19.3,19.39,19.24,19.25,445300.0,14.3911,14.4582,14.3464,14.3539,445300.0
2007-11-09 11:50:00,19.25,19.33,19.23,19.32,210500.0,14.3539,14.4135,14.3389,14.4061,210500.0
2007-11-09 11:55:00,19.32,19.33,19.24,19.27,209200.0,14.4061,14.4135,14.3464,14.3688,209200.0
2007-11-09 12:00:00,19.28,19.29,19.22,19.28,433900.0,14.3762,14.3837,14.3315,14.3762,433900.0
2007-11-09 12:05:00,19.27,19.27,19.17,19.22,324000.0,14.3688,14.3688,14.2942,14.3315,324000.0
2007-11-09 12:10:00,19.22,19.3,19.21,19.27,310400.0,14.3315,14.3911,14.324,14.3688,310400.0
2007-11-09 12:15:00,19.27,19.29,19.17,19.24,455000.0,14.3688,14.3837,14.2942,14.3464,455000.0
2007-11-09 12:20:00,19.24,19.34,19.23,19.3,412700.0,14.3464,14.421,14.3389,14.3911,412700.0
2007-11-09 12:25:00,19.3,19.34,19.26,19.31,308100.0,14.3911,14.421,14.3613,14.3986,308100.0
2007-11-09 12:30:00,19.31,19.36,19.29,19.35,242200.0,14.3986,14.4359,14.3837,14.4284,242200.0
2007-11-09 12:35:00,19.35,19.37,19.32,19.32,267400.0,14.4284,14.4433,14.4061,14.4061,267400.0
2007-11-09 12:40:00,19.33,19.37,19.25,19.31,307600.0,14.4135,14.4433,14.3539,14.3986,307600.0
2007-11-09 12:45:00,19.34,19.37,19.29,19.31,162300.0,14.421,14.4433,14.3837,14.3986,162300.0
2007-11-09 12:50:00,19.3,19.31,19.25,19.3,380500.0,14.3911,14.3986,14.3539,14.3911,380500.0
2007-11-09 12:55:00,19.3,19.32,19.27,19.31,174400.0,14.3911,14.4061,14.3688,14.3986,174400.0
2007-11-09 13:00:00,19.31,19.31,19.27,19.28,106200.0,14.3986,14.3986,14.3688,14.3762,106200.0
2007-11-09 13:05:00,19.28,19.29,19.18,19.18,388700.0,14.3762,14.3837,14.3017,14.3017,388700.0
2007-11-09 13:10:00,19.19,19.2,19.13,19.15,990500.0,14.3091,14.3166,14.2644,14.2793,990500.0
2007-11-09 13:15:00,19.15,19.16,19.11,19.16,310800.0,14.2793,14.2867,14.2495,14.2867,310800.0
2007-11-09 13:20:00,19.16,19.18,19.11,19.15,222400.0,14.2867,14.3017,14.2495,14.2793,222400.0
2007-11-09 13:25:00,19.14,19.17,19.12,19.16,325300.0,14.2718,14.2942,14.2569,14.2867,325300.0
2007-11-09 13:30:00,19.15,19.16,19.08,19.11,310200.0,14.2793,14.2867,14.2271,14.2495,310200.0
2007-11-09 13:35:00,19.11,19.11,19.05,19.08,422200.0,14.2495,14.2495,14.2047,14.2271,422200.0
2007-11-09 13:40:00,19.07,19.1,19.05,19.07,244100.0,14.2196,14.242,14.2047,14.2196,244100.0
2007-11-09 13:45:00,19.08,19.13,19.08,19.11,266000.0,14.2271,14.2644,14.2271,14.2495,266000.0
2007-11-09 13:50:00,19.11,19.12,19.04,19.05,131100.0,14.2495,14.2569,14.1973,14.2047,131100.0
2007-11-09 13:55:00,19.04,19.05,18.8,18.81,1422900.0,14.1973,14.2047,14.0183,14.0258,1422900.0
2007-11-09 14:00:00,18.81,18.86,18.72,18.85,754800.0,14.0258,14.0631,13.9587,14.0556,754800.0
2007-11-09 14:05:00,18.86,18.93,18.84,18.91,393600.0,14.0631,14.1152,14.0481,14.1003,393600.0
2007-11-09 14:10:00,18.9,19.02,18.89,18.97,502300.0,14.0929,14.1824,14.0854,14.1451,502300.0
2007-11-09 14:15:00,18.96,18.99,18.92,18.98,206900.0,14.1376,14.16,14.1078,14.1525,206900.0
2007-11-09 14:20:00,18.98,19.01,18.9,18.91,299500.0,14.1525,14.1749,14.0929,14.1003,299500.0
2007-11-09 14:25:00,18.92,18.99,18.91,18.92,304700.0,14.1078,14.16,14.1003,14.1078,304700.0
2007-11-09 14:30:00,18.93,18.95,18.74,18.91,392600.0,14.1152,14.1302,13.9736,14.1003,392600.0
2007-11-09 14:35:00,18.91,18.98,18.88,18.95,393900.0,14.1003,14.1525,14.078,14.1302,393900.0
2007-11-09 14:40:00,18.96,19.03,18.94,19.01,414700.0,14.1376,14.1898,14.1227,14.1749,414700.0
2007-11-09 14:45:00,19.01,19.06,18.99,19.04,525700.0,14.1749,14.2122,14.16,14.1973,525700.0
2007-11-09 14:50:00,19.04,19.04,18.94,18.94,375400.0,14.1973,14.1973,14.1227,14.1227,375400.0
2007-11-09 14:55:00,18.95,19.01,18.95,18.98,230300.0,14.1302,14.1749,14.1302,14.1525,230300.0
2007-11-09 15:00:00,18.99,19.01,18.91,18.92,434700.0,14.16,14.1749,14.1003,14.1078,434700.0
2007-11-09 15:05:00,18.93,18.98,18.92,18.92,274200.0,14.1152,14.1525,14.1078,14.1078,274200.0
2007-11-09 15:10:00,18.93,18.93,18.88,18.89,239300.0,14.1152,14.1152,14.078,14.0854,239300.0
2007-11-09 15:15:00,18.89,18.9,18.85,18.9,337300.0,14.0854,14.0929,14.0556,14.0929,337300.0
2007-11-09 15:20:00,18.9,18.95,18.89,18.95,343600.0,14.0929,14.1302,14.0854,14.1302,343600.0
2007-11-09 15:25:00,18.95,18.96,18.92,18.96,390700.0,14.1302,14.1376,14.1078,14.1376,390700.0
2007-11-09 15:30:00,18.95,18.96,18.93,18.94,338400.0,14.1302,14.1376,14.1152,14.1227,338400.0
2007-11-09 15:35:00,18.93,18.93,18.85,18.88,762900.0,14.1152,14.1152,14.0556,14.078,762900.0
2007-11-09 15:40:00,18.88,18.97,18.88,18.89,769700.0,14.078,14.1451,14.078,14.0854,769700.0
2007-11-09 15:45:00,18.89,18.91,18.83,18.83,452000.0,14.0854,14.1003,14.0407,14.0407,452000.0
2007-11-09 15:50:00,18.83,18.83,18.75,18.78,1519700.0,14.0407,14.0407,13.981,14.0034,1519700.0
2007-11-09 15:55:00,18.78,18.82,18.71,18.71,1123200.0,14.0034,14.0332,13.9512,13.9512,1123200.0
2007-11-12 09:30:00,18.94,18.94,18.6,18.66,414600.0,14.1227,14.1227,13.8692,13.9139,414600.0
2007-11-12 09:35:00,18.66,18.66,18.52,18.64,335800.0,13.9139,13.9139,13.8095,13.899,335800.0
2007-11-12 09:40:00,18.64,18.77,18.62,18.66,340900.0,13.899,13.9959,13.8841,13.9139,340900.0
2007-11-12 09:45:00,18.67,18.74,18.66,18.66,433800.0,13.9214,13.9736,13.9139,13.9139,433800.0
2007-11-12 09:50:00,18.67,18.69,18.56,18.56,382400.0,13.9214,13.9363,13.8394,13.8394,382400.0
2007-11-12 09:55:00,18.55,18.6,18.54,18.58,369300.0,13.8319,13.8692,13.8244,13.8543,369300.0
2007-11-12 10:00:00,18.58,18.58,18.42,18.46,381000.0,13.8543,13.8543,13.735,13.7648,381000.0
2007-11-12 10:05:00,18.46,18.46,18.31,18.31,258900.0,13.7648,13.7648,13.6529,13.6529,258900.0
2007-11-12 10:10:00,18.31,18.45,18.31,18.37,332700.0,13.6529,13.7573,13.6529,13.6977,332700.0
2007-11-12 10:15:00,18.37,18.44,18.35,18.39,265800.0,13.6977,13.7499,13.6828,13.7126,265800.0
2007-11-12 10:20:00,18.38,18.44,18.36,18.43,209000.0,13.7051,13.7499,13.6902,13.7424,209000.0
2007-11-12 10:25:00,18.42,18.49,18.42,18.45,364000.0,13.735,13.7872,13.735,13.7573,364000.0
2007-11-12 10:30:00,18.45,18.47,18.42,18.44,359900.0,13.7573,13.7722,13.735,13.7499,359900.0
2007-11-12 10:35:00,18.44,18.51,18.42,18.48,425300.0,13.7499,13.8021,13.735,13.7797,425300.0
2007-11-12 10:40:00,18.49,18.63,18.49,18.62,730200.0,13.7872,13.8915,13.7872,13.8841,730200.0
2007-11-12 10:45:00,18.62,18.63,18.49,18.49,369900.0,13.8841,13.8915,13.7872,13.7872,369900.0
2007-11-12 10:50:00,18.49,18.51,18.48,18.5,205100.0,13.7872,13.8021,13.7797,13.7946,205100.0
2007-11-12 10:55:00,18.51,18.55,18.49,18.5,139400.0,13.8021,13.8319,13.7872,13.7946,139400.0
2007-11-12 11:00:00,18.51,18.56,18.5,18.53,148000.0,13.8021,13.8394,13.7946,13.817,148000.0
2007-11-12 11:05:00,18.53,18.59,18.52,18.58,240700.0,13.817,13.8617,13.8095,13.8543,240700.0
2007-11-12 11:10:00,18.57,18.6,18.53,18.53,196800.0,13.8468,13.8692,13.817,13.817,196800.0
2007-11-12 11:15:00,18.53,18.54,18.48,18.5,258500.0,13.817,13.8244,13.7797,13.7946,258500.0
2007-11-12 11:20:00,18.51,18.51,18.48,18.51,117000.0,13.8021,13.8021,13.7797,13.8021,117000.0
2007-11-12 11:25:00,18.51,18.57,18.5,18.54,180500.0,13.8021,13.8468,13.7946,13.8244,180500.0
2007-11-12 11:30:00,18.54,18.55,18.48,18.51,142200.0,13.8244,13.8319,13.7797,13.8021,142200.0
2007-11-12 11:35:00,18.51,18.51,18.42,18.43,207600.0,13.8021,13.8021,13.735,13.7424,207600.0
2007-11-12 11:40:00,18.44,18.45,18.42,18.44,142800.0,13.7499,13.7573,13.735,13.7499,142800.0
2007-11-12 11:45:00,18.44,18.45,18.42,18.42,109900.0,13.7499,13.7573,13.735,13.735,109900.0
2007-11-12 11:50:00,18.42,18.43,18.4,18.41,81600.0,13.735,13.7424,13.72,13.7275,81600.0
2007-11-12 11:55:00,18.41,18.43,18.39,18.43,149800.0,13.7275,13.7424,13.7126,13.7424,149800.0
2007-11-12 12:00:00,18.42,18.45,18.41,18.42,279900.0,13.735,13.7573,13.7275,13.735,279900.0
2007-11-12 12:05:00,18.42,18.42,18.39,18.4,76900.0,13.735,13.735,13.7126,13.72,76900.0
2007-11-12 12:10:00,18.4,18.41,18.39,18.39,98600.0,13.72,13.7275,13.7126,13.7126,98600.0
2007-11-12 12:15:00,18.39,18.41,18.37,18.41,101100.0,13.7126,13.7275,13.6977,13.7275,101100.0
2007-11-12 12:20:00,18.41,18.46,18.4,18.46,168600.0,13.7275,13.7648,13.72,13.7648,168600.0
2007-11-12 12:25:00,18.46,18.48,18.45,18.47,160100.0,13.7648,13.7797,13.7573,13.7722,160100.0
2007-11-12 12:30:00,18.47,18.52,18.46,18.49,268900.0,13.7722,13.8095,13.7648,13.7872,268900.0
2007-11-12 12:35:00,18.48,18.54,18.48,18.5,185300.0,13.7797,13.8244,13.7797,13.7946,185300.0
2007-11-12 12:40:00,18.5,18.53,18.5,18.53,124200.0,13.7946,13.817,13.7946,13.817,124200.0
2007-11-12 12:45:00,18.53,18.53,18.48,18.49,110900.0,13.817,13.817,13.7797,13.7872,110900.0
2007-11-12 12:50:00,18.49,18.49,18.46,18.47,102500.0,13.7872,13.7872,13.7648,13.7722,102500.0
2007-11-12 12:55:00,18.46,18.47,18.41,18.43,270800.0,13.7648,13.7722,13.7275,13.7424,270800.0
2007-11-12 13:00:00,18.43,18.44,18.42,18.43,108300.0,13.7424,13.7499,13.735,13.7424,108300.0
2007-11-12 13:05:00,18.43,18.44,18.4,18.41,128900.0,13.7424,13.7499,13.72,13.7275,128900.0
2007-11-12 13:10:00,18.41,18.45,18.4,18.44,157800.0,13.7275,13.7573,13.72,13.7499,157800.0
2007-11-12 13:15:00,18.44,18.47,18.41,18.47,160400.0,13.7499,13.7722,13.7275,13.7722,160400.0
2007-11-12 13:20:00,18.47,18.48,18.46,18.47,99400.0,13.7722,13.7797,13.7648,13.7722,99400.0
2007-11-12 13:25:00,18.47,18.5,18.46,18.47,386700.0,13.7722,13.7946,13.7648,13.7722,386700.0
2007-11-12 13:30:00,18.47,18.47,18.46,18.47,95600.0,13.7722,13.7722,13.7648,13.7722,95600.0
2007-11-12 13:35:00,18.47,18.47,18.41,18.41,136800.0,13.7722,13.7722,13.7275,13.7275,136800.0
2007-11-12 13:40:00,18.41,18.41,18.37,18.39,272000.0,13.7275,13.7275,13.6977,13.7126,272000.0
2007-11-12 13:45:00,18.4,18.42,18.38,18.41,109100.0,13.72,13.735,13.7051,13.7275,109100.0
2007-11-12 13:50:00,18.41,18.41,18.34,18.36,252200.0,13.7275,13.7275,13.6753,13.6902,252200.0
2007-11-12 13:55:00,18.36,18.41,18.35,18.39,266800.0,13.6902,13.7275,13.6828,13.7126,266800.0
2007-11-12 14:00:00,18.39,18.44,18.36,18.44,344300.0,13.7126,13.7499,13.6902,13.7499,344300.0
2007-11-12 14:05:00,18.44,18.46,18.43,18.45,359900.0,13.7499,13.7648,13.7424,13.7573,359900.0
2007-11-12 14:10:00,18.45,18.47,18.42,18.43,307400.0,13.7573,13.7722,13.735,13.7424,307400.0
2007-11-12 14:15:00,18.43,18.52,18.4,18.5,710800.0,13.7424,13.8095,13.72,13.7946,710800.0
2007-11-12 14:20:00,18.5,18.51,18.45,18.46,341000.0,13.7946,13.8021,13.7573,13.7648,341000.0
2007-11-12 14:25:00,18.45,18.5,18.42,18.49,405300.0,13.7573,13.7946,13.735,13.7872,405300.0
2007-11-12 14:30:00,18.48,18.54,18.48,18.53,231400.0,13.7797,13.8244,13.7797,13.817,231400.0
2007-11-12 14:35:00,18.53,18.57,18.48,18.56,709100.0,13.817,13.8468,13.7797,13.8394,709100.0
2007-11-12 14:40:00,18.56,18.64,18.54,18.56,506400.0,13.8394,13.899,13.8244,13.8394,506400.0
2007-11-12 14:45:00,18.56,18.62,18.55,18.57,178400.0,13.8394,13.8841,13.8319,13.8468,178400.0
2007-11-12 14:50:00,18.57,18.57,18.5,18.52,504400.0,13.8468,13.8468,13.7946,13.8095,504400.0
2007-11-12 14:55:00,18.51,18.54,18.5,18.54,198100.0,13.8021,13.8244,13.7946,13.8244,198100.0
2007-11-12 15:00:00,18.54,18.54,18.44,18.5,225400.0,13.8244,13.8244,13.7499,13.7946,225400.0
2007-11-12 15:05:00,18.5,18.5,18.38,18.46,317000.0,13.7946,13.7946,13.7051,13.7648,317000.0
2007-11-12 15:10:00,18.46,18.49,18.43,18.46,238100.0,13.7648,13.7872,13.7424,13.7648,238100.0
2007-11-12 15:15:00,18.46,18.47,18.4,18.43,256200.0,13.7648,13.7722,13.72,13.7424,256200.0
2007-11-12 15:20:00,18.43,18.47,18.39,18.41,328400.0,13.7424,13.7722,13.7126,13.7275,328400.0
2007-11-12 15:25:00,18.41,18.43,18.35,18.35,377900.0,13.7275,13.7424,13.6828,13.6828,377900.0
2007-11-12 15:30:00,18.35,18.46,18.34,18.45,352900.0,13.6828,13.7648,13.6753,13.7573,352900.0
2007-11-12 15:35:00,18.45,18.46,18.42,18.44,342900.0,13.7573,13.7648,13.735,13.7499,342900.0
2007-11-12 15:40:00,18.44,18.45,18.38,18.38,370000.0,13.7499,13.7573,13.7051,13.7051,370000.0
2007-11-12 15:45:00,18.39,18.39,18.3,18.3,525400.0,13.7126,13.7126,13.6455,13.6455,525400.0
2007-11-12 15:50:00,18.3,18.34,18.28,18.34,553300.0,13.6455,13.6753,13.6306,13.6753,553300.0
2007-11-12 15:55:00,18.33,18.34,18.31,18.32,622900.0,13.6679,13.6753,13.6529,13.6604,622900.0
2007-11-13 09:30:00,18.45,18.75,18.41,18.64,898100.0,13.8017,14.0261,13.7718,13.9438,898100.0
2007-11-13 09:35:00,18.65,18.73,18.61,18.73,398600.0,13.9513,14.0111,13.9214,14.0111,398600.0
2007-11-13 09:40:00,18.73,18.8,18.72,18.76,397300.0,14.0111,14.0635,14.0037,14.0336,397300.0
2007-11-13 09:45:00,18.76,18.78,18.7,18.78,416800.0,14.0336,14.0485,13.9887,14.0485,416800.0
2007-11-13 09:50:00,18.77,18.79,18.73,18.75,473000.0,14.0411,14.056,14.0111,14.0261,473000.0
2007-11-13 09:55:00,18.76,18.77,18.66,18.73,341100.0,14.0336,14.0411,13.9588,14.0111,341100.0
2007-11-13 10:00:00,18.72,18.77,18.68,18.68,368100.0,14.0037,14.0411,13.9737,13.9737,368100.0
2007-11-13 10:05:00,18.68,18.74,18.66,18.66,324000.0,13.9737,14.0186,13.9588,13.9588,324000.0
2007-11-13 10:10:00,18.67,18.67,18.61,18.63,262100.0,13.9663,13.9663,13.9214,13.9363,262100.0
2007-11-13 10:15:00,18.63,18.64,18.5,18.53,437700.0,13.9363,13.9438,13.8391,13.8615,437700.0
2007-11-13 10:20:00,18.53,18.54,18.49,18.5,266900.0,13.8615,13.869,13.8316,13.8391,266900.0
2007-11-13 10:25:00,18.51,18.52,18.47,18.51,491300.0,13.8466,13.8541,13.8166,13.8466,491300.0
2007-11-13 10:30:00,18.51,18.52,18.41,18.42,212900.0,13.8466,13.8541,13.7718,13.7792,212900.0
2007-11-13 10:35:00,18.42,18.53,18.4,18.49,484600.0,13.7792,13.8615,13.7643,13.8316,484600.0
2007-11-13 10:40:00,18.49,18.52,18.44,18.46,263900.0,13.8316,13.8541,13.7942,13.8092,263900.0
2007-11-13 10:45:00,18.46,18.46,18.36,18.37,225600.0,13.8092,13.8092,13.7344,13.7418,225600.0
2007-11-13 10:50:00,18.37,18.51,18.33,18.48,456400.0,13.7418,13.8466,13.7119,13.8241,456400.0
2007-11-13 10:55:00,18.49,18.54,18.46,18.52,403500.0,13.8316,13.869,13.8092,13.8541,403500.0
2007-11-13 11:00:00,18.53,18.53,18.49,18.5,152400.0,13.8615,13.8615,13.8316,13.8391,152400.0
2007-11-13 11:05:00,18.5,18.51,18.44,18.45,125600.0,13.8391,13.8466,13.7942,13.8017,125600.0
2007-11-13 11:10:00,18.45,18.49,18.44,18.45,153300.0,13.8017,13.8316,13.7942,13.8017,153300.0
2007-11-13 11:15:00,18.45,18.47,18.35,18.38,233000.0,13.8017,13.8166,13.7269,13.7493,233000.0
2007-11-13 11:20:00,18.37,18.41,18.36,18.39,143400.0,13.7418,13.7718,13.7344,13.7568,143400.0
2007-11-13 11:25:00,18.39,18.46,18.38,18.45,325200.0,13.7568,13.8092,13.7493,13.8017,325200.0
2007-11-13 11:30:00,18.46,18.49,18.43,18.44,180000.0,13.8092,13.8316,13.7867,13.7942,180000.0
2007-11-13 11:35:00,18.45,18.45,18.39,18.39,565600.0,13.8017,13.8017,13.7568,13.7568,565600.0
2007-11-13 11:40:00,18.4,18.4,18.38,18.39,210100.0,13.7643,13.7643,13.7493,13.7568,210100.0
2007-11-13 11:45:00,18.39,18.4,18.35,18.35,274200.0,13.7568,13.7643,13.7269,13.7269,274200.0
2007-11-13 11:50:00,18.35,18.35,18.26,18.27,194500.0,13.7269,13.7269,13.6596,13.667,194500.0
2007-11-13 11:55:00,18.26,18.3,18.24,18.27,298700.0,13.6596,13.6895,13.6446,13.667,298700.0
2007-11-13 12:00:00,18.28,18.38,18.24,18.37,341200.0,13.6745,13.7493,13.6446,13.7418,341200.0
2007-11-13 12:05:00,18.36,18.37,18.31,18.33,264700.0,13.7344,13.7418,13.697,13.7119,264700.0
2007-11-13 12:10:00,18.34,18.35,18.3,18.3,157800.0,13.7194,13.7269,13.6895,13.6895,157800.0
2007-11-13 12:15:00,18.3,18.32,18.3,18.32,113800.0,13.6895,13.7044,13.6895,13.7044,113800.0
2007-11-13 12:20:00,18.31,18.38,18.3,18.37,231000.0,13.697,13.7493,13.6895,13.7418,231000.0
2007-11-13 12:25:00,18.37,18.38,18.29,18.3,132300.0,13.7418,13.7493,13.682,13.6895,132300.0
2007-11-13 12:30:00,18.29,18.31,18.27,18.28,263200.0,13.682,13.697,13.667,13.6745,263200.0
2007-11-13 12:35:00,18.28,18.34,18.28,18.33,197400.0,13.6745,13.7194,13.6745,13.7119,197400.0
2007-11-13 12:40:00,18.33,18.37,18.31,18.35,144900.0,13.7119,13.7418,13.697,13.7269,144900.0
2007-11-13 12:45:00,18.35,18.36,18.3,18.3,134100.0,13.7269,13.7344,13.6895,13.6895,134100.0
2007-11-13 12:50:00,18.3,18.31,18.29,18.3,200900.0,13.6895,13.697,13.682,13.6895,200900.0
2007-11-13 12:55:00,18.3,18.3,18.25,18.26,237700.0,13.6895,13.6895,13.6521,13.6596,237700.0
2007-11-13 13:00:00,18.26,18.27,18.25,18.25,85700.0,13.6596,13.667,13.6521,13.6521,85700.0
2007-11-13 13:05:00,18.25,18.34,18.25,18.34,281400.0,13.6521,13.7194,13.6521,13.7194,281400.0
2007-11-13 13:10:00,18.34,18.37,18.34,18.36,135300.0,13.7194,13.7418,13.7194,13.7344,135300.0
2007-11-13 13:15:00,18.36,18.41,18.35,18.37,236300.0,13.7344,13.7718,13.7269,13.7418,236300.0
2007-11-13 13:20:00,18.37,18.37,18.34,18.36,110700.0,13.7418,13.7418,13.7194,13.7344,110700.0
2007-11-13 13:25:00,18.36,18.38,18.33,18.36,96200.0,13.7344,13.7493,13.7119,13.7344,96200.0
2007-11-13 13:30:00,18.37,18.44,18.35,18.44,221000.0,13.7418,13.7942,13.7269,13.7942,221000.0
2007-11-13 13:35:00,18.44,18.45,18.41,18.43,86300.0,13.7942,13.8017,13.7718,13.7867,86300.0
2007-11-13 13:40:00,18.42,18.48,18.41,18.47,203800.0,13.7792,13.8241,13.7718,13.8166,203800.0
2007-11-13 13:45:00,18.47,18.52,18.47,18.48,203000.0,13.8166,13.8541,13.8166,13.8241,203000.0
2007-11-13 13:50:00,18.48,18.56,18.48,18.55,279200.0,13.8241,13.884,13.8241,13.8765,279200.0
2007-11-13 13:55:00,18.55,18.56,18.5,18.53,207100.0,13.8765,13.884,13.8391,13.8615,207100.0
2007-11-13 14:00:00,18.52,18.52,18.5,18.52,146900.0,13.8541,13.8541,13.8391,13.8541,146900.0
2007-11-13 14:05:00,18.51,18.52,18.48,18.48,144300.0,13.8466,13.8541,13.8241,13.8241,144300.0
2007-11-13 14:10:00,18.48,18.51,18.47,18.47,192600.0,13.8241,13.8466,13.8166,13.8166,192600.0
2007-11-13 14:15:00,18.47,18.48,18.45,18.46,170500.0,13.8166,13.8241,13.8017,13.8092,170500.0
2007-11-13 14:20:00,18.45,18.47,18.43,18.47,276100.0,13.8017,13.8166,13.7867,13.8166,276100.0
2007-11-13 14:25:00,18.46,18.49,18.43,18.47,238600.0,13.8092,13.8316,13.7867,13.8166,238600.0
2007-11-13 14:30:00,18.47,18.48,18.45,18.45,111900.0,13.8166,13.8241,13.8017,13.8017,111900.0
2007-11-13 14:35:00,18.45,18.47,18.43,18.43,142000.0,13.8017,13.8166,13.7867,13.7867,142000.0
2007-11-13 14:40:00,18.43,18.44,18.41,18.42,196900.0,13.7867,13.7942,13.7718,13.7792,196900.0
2007-11-13 14:45:00,18.42,18.45,18.41,18.45,247600.0,13.7792,13.8017,13.7718,13.8017,247600.0
2007-11-13 14:50:00,18.45,18.48,18.44,18.47,108200.0,13.8017,13.8241,13.7942,13.8166,108200.0
2007-11-13 14:55:00,18.47,18.47,18.43,18.46,173700.0,13.8166,13.8166,13.7867,13.8092,173700.0
2007-11-13 15:00:00,18.46,18.55,18.46,18.55,257000.0,13.8092,13.8765,13.8092,13.8765,257000.0
2007-11-13 15:05:00,18.55,18.55,18.49,18.49,289800.0,13.8765,13.8765,13.8316,13.8316,289800.0
2007-11-13 15:10:00,18.5,18.55,18.5,18.53,273600.0,13.8391,13.8765,13.8391,13.8615,273600.0
2007-11-13 15:15:00,18.53,18.54,18.51,18.53,244300.0,13.8615,13.869,13.8466,13.8615,244300.0
2007-11-13 15:20:00,18.52,18.54,18.5,18.53,202000.0,13.8541,13.869,13.8391,13.8615,202000.0
2007-11-13 15:25:00,18.53,18.6,18.5,18.57,355600.0,13.8615,13.9139,13.8391,13.8915,355600.0
2007-11-13 15:30:00,18.58,18.61,18.57,18.57,326500.0,13.8989,13.9214,13.8915,13.8915,326500.0
2007-11-13 15:35:00,18.58,18.58,18.54,18.57,239600.0,13.8989,13.8989,13.869,13.8915,239600.0
2007-11-13 15:40:00,18.56,18.59,18.56,18.58,324400.0,13.884,13.9064,13.884,13.8989,324400.0
2007-11-13 15:45:00,18.58,18.62,18.58,18.6,501000.0,13.8989,13.9289,13.8989,13.9139,501000.0
2007-11-13 15:50:00,18.6,18.6,18.52,18.53,508000.0,13.9139,13.9139,13.8541,13.8615,508000.0
2007-11-13 15:55:00,18.53,18.6,18.52,18.6,683600.0,13.8615,13.9139,13.8541,13.9139,683600.0
2007-11-14 09:30:00,18.9,19.0,18.87,18.97,993900.0,14.1383,14.2131,14.1159,14.1907,993900.0
2007-11-14 09:35:00,18.97,19.07,18.91,18.98,909800.0,14.1907,14.2655,14.1458,14.1982,909800.0
2007-11-14 09:40:00,18.98,19.03,18.93,18.97,1037300.0,14.1982,14.2356,14.1608,14.1907,1037300.0
2007-11-14 09:45:00,18.97,19.01,18.9,18.92,556500.0,14.1907,14.2206,14.1383,14.1533,556500.0
2007-11-14 09:50:00,18.92,18.96,18.88,18.95,432500.0,14.1533,14.1832,14.1234,14.1757,432500.0
2007-11-14 09:55:00,18.95,19.0,18.9,18.97,296600.0,14.1757,14.2131,14.1383,14.1907,296600.0
2007-11-14 10:00:00,18.97,19.12,18.96,19.06,521600.0,14.1907,14.3029,14.1832,14.258,521600.0
2007-11-14 10:05:00,19.06,19.09,19.0,19.0,292600.0,14.258,14.2804,14.2131,14.2131,292600.0
2007-11-14 10:10:00,18.99,19.07,18.97,19.07,312100.0,14.2056,14.2655,14.1907,14.2655,312100.0
2007-11-14 10:15:00,19.07,19.07,19.01,19.01,335900.0,14.2655,14.2655,14.2206,14.2206,335900.0
2007-11-14 10:20:00,19.02,19.04,19.01,19.04,356100.0,14.2281,14.243,14.2206,14.243,356100.0
2007-11-14 10:25:00,19.03,19.1,19.03,19.07,368500.0,14.2356,14.2879,14.2356,14.2655,368500.0
2007-11-14 10:30:00,19.08,19.1,19.03,19.09,345100.0,14.273,14.2879,14.2356,14.2804,345100.0
2007-11-14 10:35:00,19.1,19.1,19.02,19.07,164500.0,14.2879,14.2879,14.2281,14.2655,164500.0
2007-11-14 10:40:00,19.07,19.1,19.06,19.1,286600.0,14.2655,14.2879,14.258,14.2879,286600.0
2007-11-14 10:45:00,19.09,19.12,19.09,19.09,238600.0,14.2804,14.3029,14.2804,14.2804,238600.0
2007-11-14 10:50:00,19.1,19.13,19.07,19.09,1330000.0,14.2879,14.3104,14.2655,14.2804,1330000.0
2007-11-14 10:55:00,19.09,19.09,19.03,19.06,233400.0,14.2804,14.2804,14.2356,14.258,233400.0
2007-11-14 11:00:00,19.06,19.12,19.04,19.11,236000.0,14.258,14.3029,14.243,14.2954,236000.0
2007-11-14 11:05:00,19.11,19.15,19.11,19.11,295000.0,14.2954,14.3253,14.2954,14.2954,295000.0
2007-11-14 11:10:00,19.11,19.15,19.05,19.11,641000.0,14.2954,14.3253,14.2505,14.2954,641000.0
2007-11-14 11:15:00,19.11,19.17,19.11,19.17,210400.0,14.2954,14.3403,14.2954,14.3403,210400.0
2007-11-14 11:20:00,19.17,19.19,19.14,19.15,379800.0,14.3403,14.3552,14.3178,14.3253,379800.0
2007-11-14 11:25:00,19.15,19.18,19.1,19.12,241800.0,14.3253,14.3478,14.2879,14.3029,241800.0
2007-11-14 11:30:00,19.12,19.17,19.1,19.1,300700.0,14.3029,14.3403,14.2879,14.2879,300700.0
2007-11-14 11:35:00,19.1,19.14,19.09,19.12,296100.0,14.2879,14.3178,14.2804,14.3029,296100.0
2007-11-14 11:40:00,19.12,19.13,19.1,19.13,174900.0,14.3029,14.3104,14.2879,14.3104,174900.0
2007-11-14 11:45:00,19.13,19.19,19.12,19.17,254000.0,14.3104,14.3552,14.3029,14.3403,254000.0
2007-11-14 11:50:00,19.17,19.24,19.16,19.2,417400.0,14.3403,14.3927,14.3328,14.3627,417400.0
2007-11-14 11:55:00,19.2,19.2,19.14,19.16,249300.0,14.3627,14.3627,14.3178,14.3328,249300.0
2007-11-14 12:00:00,19.16,19.22,19.14,19.21,293200.0,14.3328,14.3777,14.3178,14.3702,293200.0
2007-11-14 12:05:00,19.21,19.27,19.21,19.26,325800.0,14.3702,14.4151,14.3702,14.4076,325800.0
2007-11-14 12:10:00,19.27,19.31,19.24,19.3,309400.0,14.4151,14.445,14.3927,14.4375,309400.0
2007-11-14 12:15:00,19.3,19.37,19.26,19.33,436500.0,14.4375,14.4899,14.4076,14.46,436500.0
2007-11-14 12:20:00,19.34,19.35,19.24,19.26,454000.0,14.4675,14.4749,14.3927,14.4076,454000.0
2007-11-14 12:25:00,19.26,19.3,19.18,19.21,279000.0,14.4076,14.4375,14.3478,14.3702,279000.0
2007-11-14 12:30:00,19.21,19.23,19.07,19.09,351200.0,14.3702,14.3852,14.2655,14.2804,351200.0
2007-11-14 12:35:00,19.09,19.18,19.08,19.16,322000.0,14.2804,14.3478,14.273,14.3328,322000.0
2007-11-14 12:40:00,19.16,19.17,19.11,19.12,210200.0,14.3328,14.3403,14.2954,14.3029,210200.0
2007-11-14 12:45:00,19.12,19.12,19.09,19.09,282500.0,14.3029,14.3029,14.2804,14.2804,282500.0
2007-11-14 12:50:00,19.09,19.1,19.05,19.06,208800.0,14.2804,14.2879,14.2505,14.258,208800.0
2007-11-14 12:55:00,19.06,19.08,19.05,19.06,145800.0,14.258,14.273,14.2505,14.258,145800.0
2007-11-14 13:00:00,19.05,19.09,19.05,19.07,291000.0,14.2505,14.2804,14.2505,14.2655,291000.0
2007-11-14 13:05:00,19.06,19.11,19.05,19.05,150800.0,14.258,14.2954,14.2505,14.2505,150800.0
2007-11-14 13:10:00,19.05,19.09,19.02,19.05,235500.0,14.2505,14.2804,14.2281,14.2505,235500.0
2007-11-14 13:15:00,19.05,19.06,19.01,19.02,242200.0,14.2505,14.258,14.2206,14.2281,242200.0
2007-11-14 13:20:00,19.03,19.08,19.0,19.08,371000.0,14.2356,14.273,14.2131,14.273,371000.0
2007-11-14 13:25:00,19.08,19.1,19.06,19.1,232500.0,14.273,14.2879,14.258,14.2879,232500.0
2007-11-14 13:30:00,19.1,19.12,19.05,19.06,203500.0,14.2879,14.3029,14.2505,14.258,203500.0
2007-11-14 13:35:00,19.05,19.07,19.0,19.0,204100.0,14.2505,14.2655,14.2131,14.2131,204100.0
2007-11-14 13:40:00,19.0,19.04,19.0,19.0,252000.0,14.2131,14.243,14.2131,14.2131,252000.0
2007-11-14 13:45:00,19.0,19.07,19.0,19.04,212700.0,14.2131,14.2655,14.2131,14.243,212700.0
2007-11-14 13:50:00,19.04,19.05,18.99,19.01,305000.0,14.243,14.2505,14.2056,14.2206,305000.0
2007-11-14 13:55:00,19.01,19.02,18.94,18.95,368100.0,14.2206,14.2281,14.1682,14.1757,368100.0
2007-11-14 14:00:00,18.95,18.98,18.94,18.97,288900.0,14.1757,14.1982,14.1682,14.1907,288900.0
2007-11-14 14:05:00,18.96,19.01,18.95,19.01,186300.0,14.1832,14.2206,14.1757,14.2206,186300.0
2007-11-14 14:10:00,19.0,19.06,18.97,19.05,313200.0,14.2131,14.258,14.1907,14.2505,313200.0
2007-11-14 14:15:00,19.05,19.1,19.03,19.1,257000.0,14.2505,14.2879,14.2356,14.2879,257000.0
2007-11-14 14:20:00,19.1,19.15,19.1,19.14,209100.0,14.2879,14.3253,14.2879,14.3178,209100.0
2007-11-14 14:25:00,19.13,19.2,19.12,19.16,204800.0,14.3104,14.3627,14.3029,14.3328,204800.0
2007-11-14 14:30:00,19.16,19.17,19.1,19.15,184200.0,14.3328,14.3403,14.2879,14.3253,184200.0
2007-11-14 14:35:00,19.15,19.2,19.15,19.2,176500.0,14.3253,14.3627,14.3253,14.3627,176500.0
2007-11-14 14:40:00,19.2,19.22,19.14,19.16,248100.0,14.3627,14.3777,14.3178,14.3328,248100.0
2007-11-14 14:45:00,19.17,19.17,19.08,19.14,223200.0,14.3403,14.3403,14.273,14.3178,223200.0
2007-11-14 14:50:00,19.14,19.19,19.1,19.1,224600.0,14.3178,14.3552,14.2879,14.2879,224600.0
2007-11-14 14:55:00,19.11,19.11,19.01,19.01,363100.0,14.2954,14.2954,14.2206,14.2206,363100.0
2007-11-14 15:00:00,19.02,19.05,18.97,19.0,565600.0,14.2281,14.2505,14.1907,14.2131,565600.0
2007-11-14 15:05:00,19.0,19.05,18.97,19.03,462300.0,14.2131,14.2505,14.1907,14.2356,462300.0
2007-11-14 15:10:00,19.02,19.04,18.99,18.99,218900.0,14.2281,14.243,14.2056,14.2056,218900.0
2007-11-14 15:15:00,18.99,19.05,18.99,19.0,258800.0,14.2056,14.2505,14.2056,14.2131,258800.0
2007-11-14 15:20:00,19.01,19.03,18.98,19.02,273100.0,14.2206,14.2356,14.1982,14.2281,273100.0
2007-11-14 15:25:00,19.02,19.03,18.96,19.02,258700.0,14.2281,14.2356,14.1832,14.2281,258700.0
2007-11-14 15:30:00,19.02,19.03,18.97,19.03,484800.0,14.2281,14.2356,14.1907,14.2356,484800.0
2007-11-14 15:35:00,19.02,19.03,18.92,19.0,604600.0,14.2281,14.2356,14.1533,14.2131,604600.0
2007-11-14 15:40:00,19.0,19.05,18.95,19.04,496900.0,14.2131,14.2505,14.1757,14.243,496900.0
2007-11-14 15:45:00,19.04,19.04,18.95,19.0,496100.0,14.243,14.243,14.1757,14.2131,496100.0
2007-11-14 15:50:00,18.99,19.0,18.92,18.99,874800.0,14.2056,14.2131,14.1533,14.2056,874800.0
2007-11-14 15:55:00,18.98,19.03,18.81,18.84,1413600.0,14.1982,14.2356,14.071,14.0934,1413600.0
2007-11-15 09:30:00,18.3,18.6,18.26,18.36,1628200.0,13.6895,13.9139,13.6596,13.7344,1628200.0
2007-11-15 09:35:00,18.37,18.59,18.35,18.53,1021300.0,13.7418,13.9064,13.7269,13.8615,1021300.0
2007-11-15 09:40:00,18.52,18.59,18.44,18.57,1365500.0,13.8541,13.9064,13.7942,13.8915,1365500.0
2007-11-15 09:45:00,18.58,19.03,18.53,18.96,1760600.0,13.8989,14.2356,13.8615,14.1832,1760600.0
2007-11-15 09:50:00,18.97,19.22,18.92,19.03,1249400.0,14.1907,14.3777,14.1533,14.2356,1249400.0
2007-11-15 09:55:00,19.03,19.09,18.88,18.94,787200.0,14.2356,14.2804,14.1234,14.1682,787200.0
2007-11-15 10:00:00,18.94,19.04,18.85,19.03,807400.0,14.1682,14.243,14.1009,14.2356,807400.0
2007-11-15 10:05:00,19.03,19.12,18.97,19.11,1102000.0,14.2356,14.3029,14.1907,14.2954,1102000.0
2007-11-15 10:10:00,19.12,19.27,19.09,19.24,840400.0,14.3029,14.4151,14.2804,14.3927,840400.0
2007-11-15 10:15:00,19.24,19.33,19.17,19.24,1043600.0,14.3927,14.46,14.3403,14.3927,1043600.0
2007-11-15 10:20:00,19.24,19.25,19.07,19.07,881100.0,14.3927,14.4001,14.2655,14.2655,881100.0
2007-11-15 10:25:00,19.07,19.1,18.94,19.04,952800.0,14.2655,14.2879,14.1682,14.243,952800.0
2007-11-15 10:30:00,19.04,19.13,19.01,19.12,585600.0,14.243,14.3104,14.2206,14.3029,585600.0
2007-11-15 10:35:00,19.12,19.15,19.08,19.1,527100.0,14.3029,14.3253,14.273,14.2879,527100.0
2007-11-15 10:40:00,19.09,19.19,19.09,19.19,458100.0,14.2804,14.3552,14.2804,14.3552,458100.0
2007-11-15 10:45:00,19.19,19.22,19.14,19.17,516900.0,14.3552,14.3777,14.3178,14.3403,516900.0
2007-11-15 10:50:00,19.18,19.19,19.1,19.12,268300.0,14.3478,14.3552,14.2879,14.3029,268300.0
2007-11-15 10:55:00,19.12,19.15,19.05,19.07,418400.0,14.3029,14.3253,14.2505,14.2655,418400.0
2007-11-15 11:00:00,19.07,19.12,19.04,19.1,448700.0,14.2655,14.3029,14.243,14.2879,448700.0
2007-11-15 11:05:00,19.09,19.1,19.04,19.04,376700.0,14.2804,14.2879,14.243,14.243,376700.0
2007-11-15 11:10:00,19.04,19.05,19.0,19.02,418000.0,14.243,14.2505,14.2131,14.2281,418000.0
2007-11-15 11:15:00,19.02,19.02,18.98,18.98,366000.0,14.2281,14.2281,14.1982,14.1982,366000.0
2007-11-15 11:20:00,18.98,18.99,18.88,18.92,638000.0,14.1982,14.2056,14.1234,14.1533,638000.0
2007-11-15 11:25:00,18.92,18.97,18.9,18.95,446200.0,14.1533,14.1907,14.1383,14.1757,446200.0
2007-11-15 11:30:00,18.96,19.02,18.95,18.99,546800.0,14.1832,14.2281,14.1757,14.2056,546800.0
2007-11-15 11:35:00,19.0,19.0,18.96,18.99,266000.0,14.2131,14.2131,14.1832,14.2056,266000.0
2007-11-15 11:40:00,18.99,19.0,18.93,18.93,259400.0,14.2056,14.2131,14.1608,14.1608,259400.0
2007-11-15 11:45:00,18.93,18.96,18.92,18.96,117200.0,14.1608,14.1832,14.1533,14.1832,117200.0
2007-11-15 11:50:00,18.96,19.0,18.92,18.94,296800.0,14.1832,14.2131,14.1533,14.1682,296800.0
2007-11-15 11:55:00,18.95,18.96,18.93,18.96,156900.0,14.1757,14.1832,14.1608,14.1832,156900.0
2007-11-15 12:00:00,18.96,19.01,18.95,19.0,586300.0,14.1832,14.2206,14.1757,14.2131,586300.0
2007-11-15 12:05:00,19.0,19.01,18.91,18.94,267800.0,14.2131,14.2206,14.1458,14.1682,267800.0
2007-11-15 12:10:00,18.94,18.94,18.91,18.91,172700.0,14.1682,14.1682,14.1458,14.1458,172700.0
2007-11-15 12:15:00,18.91,18.94,18.9,18.9,605500.0,14.1458,14.1682,14.1383,14.1383,605500.0
2007-11-15 12:20:00,18.9,18.9,18.79,18.8,333600.0,14.1383,14.1383,14.056,14.0635,333600.0
2007-11-15 12:25:00,18.8,18.81,18.72,18.77,1328100.0,14.0635,14.071,14.0037,14.0411,1328100.0
2007-11-15 12:30:00,18.77,18.8,18.75,18.78,239000.0,14.0411,14.0635,14.0261,14.0485,239000.0
2007-11-15 12:35:00,18.78,18.82,18.78,18.79,220600.0,14.0485,14.0785,14.0485,14.056,220600.0
2007-11-15 12:40:00,18.78,18.82,18.73,18.74,674800.0,14.0485,14.0785,14.0111,14.0186,674800.0
2007-11-15 12:45:00,18.73,18.85,18.73,18.84,322200.0,14.0111,14.1009,14.0111,14.0934,322200.0
2007-11-15 12:50:00,18.83,18.91,18.81,18.85,294800.0,14.0859,14.1458,14.071,14.1009,294800.0
2007-11-15 12:55:00,18.85,18.92,18.83,18.83,154300.0,14.1009,14.1533,14.0859,14.0859,154300.0
2007-11-15 13:00:00,18.83,18.92,18.83,18.91,254100.0,14.0859,14.1533,14.0859,14.1458,254100.0
2007-11-15 13:05:00,18.9,18.92,18.86,18.86,163300.0,14.1383,14.1533,14.1084,14.1084,163300.0
2007-11-15 13:10:00,18.86,18.92,18.86,18.9,240900.0,14.1084,14.1533,14.1084,14.1383,240900.0
2007-11-15 13:15:00,18.9,18.9,18.84,18.85,139400.0,14.1383,14.1383,14.0934,14.1009,139400.0
2007-11-15 13:20:00,18.84,18.88,18.83,18.88,165100.0,14.0934,14.1234,14.0859,14.1234,165100.0
2007-11-15 13:25:00,18.87,18.91,18.85,18.88,148600.0,14.1159,14.1458,14.1009,14.1234,148600.0
2007-11-15 13:30:00,18.88,19.04,18.88,18.97,335100.0,14.1234,14.243,14.1234,14.1907,335100.0
2007-11-15 13:35:00,18.98,18.98,18.91,18.92,206500.0,14.1982,14.1982,14.1458,14.1533,206500.0
2007-11-15 13:40:00,18.92,18.96,18.88,18.94,211500.0,14.1533,14.1832,14.1234,14.1682,211500.0
2007-11-15 13:45:00,18.94,18.95,18.89,18.89,174100.0,14.1682,14.1757,14.1308,14.1308,174100.0
2007-11-15 13:50:00,18.9,18.9,18.77,18.77,505100.0,14.1383,14.1383,14.0411,14.0411,505100.0
2007-11-15 13:55:00,18.77,18.84,18.75,18.76,419000.0,14.0411,14.0934,14.0261,14.0336,419000.0
2007-11-15 14:00:00,18.75,18.76,18.69,18.72,522700.0,14.0261,14.0336,13.9812,14.0037,522700.0
2007-11-15 14:05:00,18.72,18.74,18.67,18.71,575500.0,14.0037,14.0186,13.9663,13.9962,575500.0
2007-11-15 14:10:00,18.7,18.84,18.7,18.76,509600.0,13.9887,14.0934,13.9887,14.0336,509600.0
2007-11-15 14:15:00,18.75,18.8,18.7,18.78,512200.0,14.0261,14.0635,13.9887,14.0485,512200.0
2007-11-15 14:20:00,18.78,18.82,18.74,18.75,233100.0,14.0485,14.0785,14.0186,14.0261,233100.0
2007-11-15 14:25:00,18.75,18.81,18.73,18.73,231800.0,14.0261,14.071,14.0111,14.0111,231800.0
2007-11-15 14:30:00,18.74,18.82,18.73,18.8,404800.0,14.0186,14.0785,14.0111,14.0635,404800.0
2007-11-15 14:35:00,18.8,18.81,18.76,18.76,221400.0,14.0635,14.071,14.0336,14.0336,221400.0
2007-11-15 14:40:00,18.76,18.77,18.71,18.73,307800.0,14.0336,14.0411,13.9962,14.0111,307800.0
2007-11-15 14:45:00,18.71,18.73,18.7,18.71,286300.0,13.9962,14.0111,13.9887,13.9962,286300.0
2007-11-15 14:50:00,18.71,18.72,18.68,18.69,432800.0,13.9962,14.0037,13.9737,13.9812,432800.0
2007-11-15 14:55:00,18.7,18.71,18.67,18.67,315200.0,13.9887,13.9962,13.9663,13.9663,315200.0
2007-11-15 15:00:00,18.68,18.71,18.68,18.7,398500.0,13.9737,13.9962,13.9737,13.9887,398500.0
2007-11-15 15:05:00,18.69,18.73,18.66,18.7,412700.0,13.9812,14.0111,13.9588,13.9887,412700.0
2007-11-15 15:10:00,18.7,18.73,18.68,18.69,364800.0,13.9887,14.0111,13.9737,13.9812,364800.0
2007-11-15 15:15:00,18.69,18.73,18.69,18.73,652100.0,13.9812,14.0111,13.9812,14.0111,652100.0
2007-11-15 15:20:00,18.73,18.75,18.68,18.71,1193600.0,14.0111,14.0261,13.9737,13.9962,1193600.0
2007-11-15 15:25:00,18.72,18.76,18.67,18.68,582400.0,14.0037,14.0336,13.9663,13.9737,582400.0
2007-11-15 15:30:00,18.68,18.68,18.61,18.62,937900.0,13.9737,13.9737,13.9214,13.9289,937900.0
2007-11-15 15:35:00,18.62,18.66,18.61,18.63,747000.0,13.9289,13.9588,13.9214,13.9363,747000.0
2007-11-15 15:40:00,18.63,18.74,18.62,18.74,671000.0,13.9363,14.0186,13.9289,14.0186,671000.0
2007-11-15 15:45:00,18.74,18.83,18.73,18.78,693600.0,14.0186,14.0859,14.0111,14.0485,693600.0
2007-11-15 15:50:00,18.78,18.9,18.74,18.86,1195200.0,14.0485,14.1383,14.0186,14.1084,1195200.0
2007-11-15 15:55:00,18.86,18.88,18.81,18.86,1035200.0,14.1084,14.1234,14.071,14.1084,1035200.0
2007-11-16 09:30:00,18.96,19.02,18.89,18.9,1535300.0,14.1832,14.2281,14.1308,14.1383,1535300.0
2007-11-16 09:35:00,18.89,18.97,18.85,18.86,282000.0,14.1308,14.1907,14.1009,14.1084,282000.0
2007-11-16 09:40:00,18.86,18.89,18.8,18.82,174700.0,14.1084,14.1308,14.0635,14.0785,174700.0
2007-11-16 09:45:00,18.83,18.86,18.76,18.84,261800.0,14.0859,14.1084,14.0336,14.0934,261800.0
2007-11-16 09:50:00,18.84,18.85,18.66,18.73,239600.0,14.0934,14.1009,13.9588,14.0111,239600.0
2007-11-16 09:55:00,18.73,18.74,18.64,18.65,191900.0,14.0111,14.0186,13.9438,13.9513,191900.0
2007-11-16 10:00:00,18.64,18.72,18.64,18.68,210200.0,13.9438,14.0037,13.9438,13.9737,210200.0
2007-11-16 10:05:00,18.68,18.7,18.65,18.67,338200.0,13.9737,13.9887,13.9513,13.9663,338200.0
2007-11-16 10:10:00,18.67,18.69,18.63,18.68,575900.0,13.9663,13.9812,13.9363,13.9737,575900.0
2007-11-16 10:15:00,18.67,18.73,18.67,18.7,222200.0,13.9663,14.0111,13.9663,13.9887,222200.0
2007-11-16 10:20:00,18.7,18.71,18.63,18.65,220400.0,13.9887,13.9962,13.9363,13.9513,220400.0
2007-11-16 10:25:00,18.65,18.65,18.57,18.57,180400.0,13.9513,13.9513,13.8915,13.8915,180400.0
2007-11-16 10:30:00,18.57,18.59,18.54,18.59,859900.0,13.8915,13.9064,13.869,13.9064,859900.0
2007-11-16 10:35:00,18.58,18.58,18.54,18.57,292500.0,13.8989,13.8989,13.869,13.8915,292500.0
2007-11-16 10:40:00,18.57,18.62,18.55,18.55,232800.0,13.8915,13.9289,13.8765,13.8765,232800.0
2007-11-16 10:45:00,18.56,18.58,18.53,18.58,242700.0,13.884,13.8989,13.8615,13.8989,242700.0
2007-11-16 10:50:00,18.59,18.64,18.58,18.6,221500.0,13.9064,13.9438,13.8989,13.9139,221500.0
2007-11-16 10:55:00,18.6,18.6,18.57,18.59,184300.0,13.9139,13.9139,13.8915,13.9064,184300.0
2007-11-16 11:00:00,18.6,18.67,18.59,18.65,240900.0,13.9139,13.9663,13.9064,13.9513,240900.0
2007-11-16 11:05:00,18.65,18.66,18.61,18.62,174300.0,13.9513,13.9588,13.9214,13.9289,174300.0
2007-11-16 11:10:00,18.62,18.63,18.56,18.57,278900.0,13.9289,13.9363,13.884,13.8915,278900.0
2007-11-16 11:15:00,18.56,18.57,18.53,18.55,389700.0,13.884,13.8915,13.8615,13.8765,389700.0
2007-11-16 11:20:00,18.55,18.55,18.5,18.52,436000.0,13.8765,13.8765,13.8391,13.8541,436000.0
2007-11-16 11:25:00,18.52,18.52,18.43,18.43,565800.0,13.8541,13.8541,13.7867,13.7867,565800.0
2007-11-16 11:30:00,18.43,18.46,18.43,18.46,152200.0,13.7867,13.8092,13.7867,13.8092,152200.0
2007-11-16 11:35:00,18.46,18.55,18.45,18.54,182800.0,13.8092,13.8765,13.8017,13.869,182800.0
2007-11-16 11:40:00,18.55,18.63,18.53,18.55,409100.0,13.8765,13.9363,13.8615,13.8765,409100.0
2007-11-16 11:45:00,18.56,18.58,18.51,18.56,227500.0,13.884,13.8989,13.8466,13.884,227500.0
2007-11-16 11:50:00,18.56,18.61,18.56,18.58,187300.0,13.884,13.9214,13.884,13.8989,187300.0
2007-11-16 11:55:00,18.58,18.58,18.51,18.53,145400.0,13.8989,13.8989,13.8466,13.8615,145400.0
2007-11-16 12:00:00,18.52,18.56,18.52,18.56,95200.0,13.8541,13.884,13.8541,13.884,95200.0
2007-11-16 12:05:00,18.56,18.62,18.55,18.62,164500.0,13.884,13.9289,13.8765,13.9289,164500.0
2007-11-16 12:10:00,18.62,18.62,18.57,18.6,140600.0,13.9289,13.9289,13.8915,13.9139,140600.0
2007-11-16 12:15:00,18.6,18.64,18.59,18.6,155600.0,13.9139,13.9438,13.9064,13.9139,155600.0
2007-11-16 12:20:00,18.6,18.61,18.58,18.6,131600.0,13.9139,13.9214,13.8989,13.9139,131600.0
2007-11-16 12:25:00,18.6,18.6,18.59,18.59,91900.0,13.9139,13.9139,13.9064,13.9064,91900.0
2007-11-16 12:30:00,18.59,18.59,18.56,18.56,143900.0,13.9064,13.9064,13.884,13.884,143900.0
2007-11-16 12:35:00,18.57,18.59,18.55,18.57,139200.0,13.8915,13.9064,13.8765,13.8915,139200.0
2007-11-16 12:40:00,18.58,18.58,18.54,18.55,77900.0,13.8989,13.8989,13.869,13.8765,77900.0
2007-11-16 12:45:00,18.54,18.56,18.52,18.55,117900.0,13.869,13.884,13.8541,13.8765,117900.0
2007-11-16 12:50:00,18.55,18.59,18.53,18.55,190300.0,13.8765,13.9064,13.8615,13.8765,190300.0
2007-11-16 12:55:00,18.55,18.56,18.51,18.51,116400.0,13.8765,13.884,13.8466,13.8466,116400.0
2007-11-16 13:00:00,18.52,18.55,18.51,18.53,93600.0,13.8541,13.8765,13.8466,13.8615,93600.0
2007-11-16 13:05:00,18.53,18.54,18.5,18.51,129500.0,13.8615,13.869,13.8391,13.8466,129500.0
2007-11-16 13:10:00,18.52,18.52,18.49,18.49,132000.0,13.8541,13.8541,13.8316,13.8316,132000.0
2007-11-16 13:15:00,18.5,18.53,18.49,18.52,137300.0,13.8391,13.8615,13.8316,13.8541,137300.0
2007-11-16 13:20:00,18.52,18.52,18.46,18.46,122100.0,13.8541,13.8541,13.8092,13.8092,122100.0
2007-11-16 13:25:00,18.46,18.47,18.43,18.44,211600.0,13.8092,13.8166,13.7867,13.7942,211600.0
2007-11-16 13:30:00,18.44,18.44,18.43,18.44,133200.0,13.7942,13.7942,13.7867,13.7942,133200.0
2007-11-16 13:35:00,18.44,18.45,18.42,18.43,301700.0,13.7942,13.8017,13.7792,13.7867,301700.0
2007-11-16 13:40:00,18.42,18.44,18.39,18.44,230800.0,13.7792,13.7942,13.7568,13.7942,230800.0
2007-11-16 13:45:00,18.44,18.47,18.42,18.44,190400.0,13.7942,13.8166,13.7792,13.7942,190400.0
2007-11-16 13:50:00,18.45,18.46,18.43,18.44,188000.0,13.8017,13.8092,13.7867,13.7942,188000.0
2007-11-16 13:55:00,18.45,18.45,18.42,18.43,105500.0,13.8017,13.8017,13.7792,13.7867,105500.0
2007-11-16 14:00:00,18.44,18.44,18.34,18.37,255100.0,13.7942,13.7942,13.7194,13.7418,255100.0
2007-11-16 14:05:00,18.38,18.38,18.33,18.33,178400.0,13.7493,13.7493,13.7119,13.7119,178400.0
2007-11-16 14:10:00,18.33,18.36,18.3,18.32,215300.0,13.7119,13.7344,13.6895,13.7044,215300.0
2007-11-16 14:15:00,18.32,18.33,18.26,18.31,234400.0,13.7044,13.7119,13.6596,13.697,234400.0
2007-11-16 14:20:00,18.3,18.32,18.27,18.27,283700.0,13.6895,13.7044,13.667,13.667,283700.0
2007-11-16 14:25:00,18.28,18.31,18.26,18.31,390300.0,13.6745,13.697,13.6596,13.697,390300.0
2007-11-16 14:30:00,18.31,18.31,18.25,18.26,340600.0,13.697,13.697,13.6521,13.6596,340600.0
2007-11-16 14:35:00,18.26,18.27,18.22,18.24,265900.0,13.6596,13.667,13.6296,13.6446,265900.0
2007-11-16 14:40:00,18.25,18.28,18.23,18.26,246700.0,13.6521,13.6745,13.6371,13.6596,246700.0
2007-11-16 14:45:00,18.26,18.29,18.25,18.27,170200.0,13.6596,13.682,13.6521,13.667,170200.0
2007-11-16 14:50:00,18.27,18.29,18.23,18.25,223400.0,13.667,13.682,13.6371,13.6521,223400.0
2007-11-16 14:55:00,18.25,18.34,18.24,18.33,259600.0,13.6521,13.7194,13.6446,13.7119,259600.0
2007-11-16 15:00:00,18.33,18.33,18.27,18.3,262800.0,13.7119,13.7119,13.667,13.6895,262800.0
2007-11-16 15:05:00,18.3,18.36,18.3,18.33,229900.0,13.6895,13.7344,13.6895,13.7119,229900.0
2007-11-16 15:10:00,18.34,18.36,18.32,18.33,204300.0,13.7194,13.7344,13.7044,13.7119,204300.0
2007-11-16 15:15:00,18.33,18.4,18.33,18.39,324000.0,13.7119,13.7643,13.7119,13.7568,324000.0
2007-11-16 15:20:00,18.38,18.41,18.36,18.41,357900.0,13.7493,13.7718,13.7344,13.7718,357900.0
2007-11-16 15:25:00,18.4,18.47,18.4,18.43,573100.0,13.7643,13.8166,13.7643,13.7867,573100.0
2007-11-16 15:30:00,18.44,18.46,18.42,18.44,396100.0,13.7942,13.8092,13.7792,13.7942,396100.0
2007-11-16 15:35:00,18.44,18.46,18.41,18.43,351300.0,13.7942,13.8092,13.7718,13.7867,351300.0
2007-11-16 15:40:00,18.44,18.48,18.43,18.47,541300.0,13.7942,13.8241,13.7867,13.8166,541300.0
2007-11-16 15:45:00,18.48,18.5,18.46,18.5,454100.0,13.8241,13.8391,13.8092,13.8391,454100.0
2007-11-16 15:50:00,18.5,18.52,18.49,18.52,373900.0,13.8391,13.8541,13.8316,13.8541,373900.0
2007-11-16 15:55:00,18.52,18.57,18.52,18.54,816100.0,13.8541,13.8915,13.8541,13.869,816100.0
2007-11-19 09:30:00,18.45,18.54,18.35,18.35,189300.0,13.8017,13.869,13.7269,13.7269,189300.0
2007-11-19 09:35:00,18.37,18.48,18.36,18.45,94000.0,13.7418,13.8241,13.7344,13.8017,94000.0
2007-11-19 09:40:00,18.44,18.61,18.4,18.47,349600.0,13.7942,13.9214,13.7643,13.8166,349600.0
2007-11-19 09:45:00,18.48,18.58,18.46,18.55,221500.0,13.8241,13.8989,13.8092,13.8765,221500.0
2007-11-19 09:50:00,18.55,18.65,18.53,18.64,808200.0,13.8765,13.9513,13.8615,13.9438,808200.0
2007-11-19 09:55:00,18.64,18.68,18.6,18.64,337500.0,13.9438,13.9737,13.9139,13.9438,337500.0
2007-11-19 10:00:00,18.64,18.67,18.58,18.67,227500.0,13.9438,13.9663,13.8989,13.9663,227500.0
2007-11-19 10:05:00,18.67,18.67,18.6,18.62,212300.0,13.9663,13.9663,13.9139,13.9289,212300.0
2007-11-19 10:10:00,18.63,18.63,18.56,18.58,225800.0,13.9363,13.9363,13.884,13.8989,225800.0
2007-11-19 10:15:00,18.57,18.57,18.53,18.56,192500.0,13.8915,13.8915,13.8615,13.884,192500.0
2007-11-19 10:20:00,18.57,18.64,18.57,18.61,453800.0,13.8915,13.9438,13.8915,13.9214,453800.0
2007-11-19 10:25:00,18.62,18.64,18.59,18.6,268500.0,13.9289,13.9438,13.9064,13.9139,268500.0
2007-11-19 10:30:00,18.61,18.61,18.54,18.55,169600.0,13.9214,13.9214,13.869,13.8765,169600.0
2007-11-19 10:35:00,18.55,18.58,18.53,18.53,224900.0,13.8765,13.8989,13.8615,13.8615,224900.0
2007-11-19 10:40:00,18.54,18.55,18.51,18.51,180100.0,13.869,13.8765,13.8466,13.8466,180100.0
2007-11-19 10:45:00,18.51,18.54,18.48,18.48,161800.0,13.8466,13.869,13.8241,13.8241,161800.0
2007-11-19 10:50:00,18.48,18.5,18.45,18.5,187600.0,13.8241,13.8391,13.8017,13.8391,187600.0
2007-11-19 10:55:00,18.5,18.5,18.45,18.45,196500.0,13.8391,13.8391,13.8017,13.8017,196500.0
2007-11-19 11:00:00,18.46,18.48,18.43,18.45,174800.0,13.8092,13.8241,13.7867,13.8017,174800.0
2007-11-19 11:05:00,18.45,18.45,18.37,18.37,171100.0,13.8017,13.8017,13.7418,13.7418,171100.0
2007-11-19 11:10:00,18.38,18.38,18.32,18.35,257200.0,13.7493,13.7493,13.7044,13.7269,257200.0
2007-11-19 11:15:00,18.34,18.4,18.33,18.39,191300.0,13.7194,13.7643,13.7119,13.7568,191300.0
2007-11-19 11:20:00,18.39,18.41,18.37,18.4,234800.0,13.7568,13.7718,13.7418,13.7643,234800.0
2007-11-19 11:25:00,18.41,18.41,18.32,18.34,168100.0,13.7718,13.7718,13.7044,13.7194,168100.0
2007-11-19 11:30:00,18.34,18.39,18.34,18.38,190100.0,13.7194,13.7568,13.7194,13.7493,190100.0
2007-11-19 11:35:00,18.38,18.41,18.36,18.39,128300.0,13.7493,13.7718,13.7344,13.7568,128300.0
2007-11-19 11:40:00,18.39,18.42,18.35,18.36,137500.0,13.7568,13.7792,13.7269,13.7344,137500.0
2007-11-19 11:45:00,18.36,18.37,18.35,18.36,139100.0,13.7344,13.7418,13.7269,13.7344,139100.0
2007-11-19 11:50:00,18.36,18.39,18.36,18.38,164800.0,13.7344,13.7568,13.7344,13.7493,164800.0
2007-11-19 11:55:00,18.38,18.38,18.34,18.34,163800.0,13.7493,13.7493,13.7194,13.7194,163800.0
2007-11-19 12:00:00,18.34,18.37,18.32,18.35,185600.0,13.7194,13.7418,13.7044,13.7269,185600.0
2007-11-19 12:05:00,18.35,18.38,18.34,18.37,164200.0,13.7269,13.7493,13.7194,13.7418,164200.0
2007-11-19 12:10:00,18.37,18.38,18.34,18.35,103200.0,13.7418,13.7493,13.7194,13.7269,103200.0
2007-11-19 12:15:00,18.35,18.39,18.35,18.37,76400.0,13.7269,13.7568,13.7269,13.7418,76400.0
2007-11-19 12:20:00,18.37,18.38,18.35,18.36,78400.0,13.7418,13.7493,13.7269,13.7344,78400.0
2007-11-19 12:25:00,18.36,18.37,18.31,18.33,96300.0,13.7344,13.7418,13.697,13.7119,96300.0
2007-11-19 12:30:00,18.34,18.34,18.31,18.33,95400.0,13.7194,13.7194,13.697,13.7119,95400.0
2007-11-19 12:35:00,18.33,18.36,18.33,18.35,78300.0,13.7119,13.7344,13.7119,13.7269,78300.0
2007-11-19 12:40:00,18.34,18.37,18.34,18.37,75900.0,13.7194,13.7418,13.7194,13.7418,75900.0
2007-11-19 12:45:00,18.36,18.38,18.33,18.34,86100.0,13.7344,13.7493,13.7119,13.7194,86100.0
2007-11-19 12:50:00,18.34,18.36,18.31,18.32,176600.0,13.7194,13.7344,13.697,13.7044,176600.0
2007-11-19 12:55:00,18.31,18.33,18.29,18.32,120800.0,13.697,13.7119,13.682,13.7044,120800.0
2007-11-19 13:00:00,18.32,18.35,18.29,18.29,161800.0,13.7044,13.7269,13.682,13.682,161800.0
2007-11-19 13:05:00,18.29,18.31,18.27,18.29,97100.0,13.682,13.697,13.667,13.682,97100.0
2007-11-19 13:10:00,18.29,18.31,18.25,18.3,160900.0,13.682,13.697,13.6521,13.6895,160900.0
2007-11-19 13:15:00,18.3,18.31,18.25,18.3,121800.0,13.6895,13.697,13.6521,13.6895,121800.0
2007-11-19 13:20:00,18.29,18.3,18.26,18.28,125400.0,13.682,13.6895,13.6596,13.6745,125400.0
2007-11-19 13:25:00,18.28,18.31,18.26,18.3,196800.0,13.6745,13.697,13.6596,13.6895,196800.0
2007-11-19 13:30:00,18.3,18.33,18.29,18.33,193900.0,13.6895,13.7119,13.682,13.7119,193900.0
2007-11-19 13:35:00,18.33,18.34,18.28,18.32,226300.0,13.7119,13.7194,13.6745,13.7044,226300.0
2007-11-19 13:40:00,18.32,18.32,18.26,18.26,71900.0,13.7044,13.7044,13.6596,13.6596,71900.0
2007-11-19 13:45:00,18.27,18.32,18.26,18.3,144500.0,13.667,13.7044,13.6596,13.6895,144500.0
2007-11-19 13:50:00,18.3,18.31,18.27,18.27,153900.0,13.6895,13.697,13.667,13.667,153900.0
2007-11-19 13:55:00,18.27,18.3,18.25,18.29,186800.0,13.667,13.6895,13.6521,13.682,186800.0
2007-11-19 14:00:00,18.28,18.34,18.28,18.33,275000.0,13.6745,13.7194,13.6745,13.7119,275000.0
2007-11-19 14:05:00,18.33,18.39,18.33,18.38,193700.0,13.7119,13.7568,13.7119,13.7493,193700.0
2007-11-19 14:10:00,18.39,18.44,18.38,18.4,193400.0,13.7568,13.7942,13.7493,13.7643,193400.0
2007-11-19 14:15:00,18.4,18.45,18.38,18.44,215900.0,13.7643,13.8017,13.7493,13.7942,215900.0
2007-11-19 14:20:00,18.45,18.52,18.44,18.51,577300.0,13.8017,13.8541,13.7942,13.8466,577300.0
2007-11-19 14:25:00,18.51,18.53,18.47,18.5,306400.0,13.8466,13.8615,13.8166,13.8391,306400.0
2007-11-19 14:30:00,18.5,18.52,18.48,18.48,198400.0,13.8391,13.8541,13.8241,13.8241,198400.0
2007-11-19 14:35:00,18.49,18.55,18.49,18.53,310000.0,13.8316,13.8765,13.8316,13.8615,310000.0
2007-11-19 14:40:00,18.54,18.61,18.52,18.56,398700.0,13.869,13.9214,13.8541,13.884,398700.0
2007-11-19 14:45:00,18.55,18.59,18.52,18.56,272200.0,13.8765,13.9064,13.8541,13.884,272200.0
2007-11-19 14:50:00,18.55,18.56,18.52,18.53,355600.0,13.8765,13.884,13.8541,13.8615,355600.0
2007-11-19 14:55:00,18.53,18.56,18.49,18.52,287000.0,13.8615,13.884,13.8316,13.8541,287000.0
2007-11-19 15:00:00,18.52,18.53,18.42,18.44,330300.0,13.8541,13.8615,13.7792,13.7942,330300.0
2007-11-19 15:05:00,18.43,18.47,18.41,18.42,322400.0,13.7867,13.8166,13.7718,13.7792,322400.0
2007-11-19 15:10:00,18.41,18.42,18.35,18.35,253300.0,13.7718,13.7792,13.7269,13.7269,253300.0
2007-11-19 15:15:00,18.36,18.41,18.35,18.38,314600.0,13.7344,13.7718,13.7269,13.7493,314600.0
2007-11-19 15:20:00,18.38,18.44,18.38,18.43,159400.0,13.7493,13.7942,13.7493,13.7867,159400.0
2007-11-19 15:25:00,18.43,18.45,18.4,18.43,264000.0,13.7867,13.8017,13.7643,13.7867,264000.0
2007-11-19 15:30:00,18.43,18.44,18.38,18.4,361300.0,13.7867,13.7942,13.7493,13.7643,361300.0
2007-11-19 15:35:00,18.4,18.42,18.3,18.3,257100.0,13.7643,13.7792,13.6895,13.6895,257100.0
2007-11-19 15:40:00,18.31,18.31,18.28,18.29,522600.0,13.697,13.697,13.6745,13.682,522600.0
2007-11-19 15:45:00,18.28,18.32,18.28,18.3,342000.0,13.6745,13.7044,13.6745,13.6895,342000.0
2007-11-19 15:50:00,18.29,18.31,18.25,18.31,681200.0,13.682,13.697,13.6521,13.697,681200.0
2007-11-19 15:55:00,18.3,18.35,18.28,18.32,548400.0,13.6895,13.7269,13.6745,13.7044,548400.0
2007-11-20 09:30:00,18.43,18.64,18.35,18.42,693100.0,13.7867,13.9438,13.7269,13.7792,693100.0
2007-11-20 09:35:00,18.42,18.5,18.4,18.47,528900.0,13.7792,13.8391,13.7643,13.8166,528900.0
2007-11-20 09:40:00,18.47,18.48,18.4,18.42,328100.0,13.8166,13.8241,13.7643,13.7792,328100.0
2007-11-20 09:45:00,18.41,18.46,18.41,18.45,310300.0,13.7718,13.8092,13.7718,13.8017,310300.0
2007-11-20 09:50:00,18.46,18.58,18.44,18.56,380300.0,13.8092,13.8989,13.7942,13.884,380300.0
2007-11-20 09:55:00,18.57,18.57,18.48,18.49,305100.0,13.8915,13.8915,13.8241,13.8316,305100.0
2007-11-20 10:00:00,18.49,18.57,18.49,18.56,419000.0,13.8316,13.8915,13.8316,13.884,419000.0
2007-11-20 10:05:00,18.57,18.6,18.54,18.56,399200.0,13.8915,13.9139,13.869,13.884,399200.0
2007-11-20 10:10:00,18.55,18.56,18.46,18.47,571700.0,13.8765,13.884,13.8092,13.8166,571700.0
2007-11-20 10:15:00,18.47,18.5,18.46,18.5,176300.0,13.8166,13.8391,13.8092,13.8391,176300.0
2007-11-20 10:20:00,18.5,18.51,18.47,18.47,397000.0,13.8391,13.8466,13.8166,13.8166,397000.0
2007-11-20 10:25:00,18.48,18.48,18.45,18.46,138700.0,13.8241,13.8241,13.8017,13.8092,138700.0
2007-11-20 10:30:00,18.46,18.5,18.45,18.5,193700.0,13.8092,13.8391,13.8017,13.8391,193700.0
2007-11-20 10:35:00,18.49,18.51,18.49,18.5,249200.0,13.8316,13.8466,13.8316,13.8391,249200.0
2007-11-20 10:40:00,18.5,18.52,18.49,18.5,271200.0,13.8391,13.8541,13.8316,13.8391,271200.0
2007-11-20 10:45:00,18.5,18.52,18.49,18.5,306900.0,13.8391,13.8541,13.8316,13.8391,306900.0
2007-11-20 10:50:00,18.5,18.5,18.48,18.49,148800.0,13.8391,13.8391,13.8241,13.8316,148800.0
2007-11-20 10:55:00,18.49,18.5,18.48,18.5,78600.0,13.8316,13.8391,13.8241,13.8391,78600.0
2007-11-20 11:00:00,18.5,18.5,18.48,18.5,248400.0,13.8391,13.8391,13.8241,13.8391,248400.0
2007-11-20 11:05:00,18.5,18.53,18.5,18.5,559200.0,13.8391,13.8615,13.8391,13.8391,559200.0
2007-11-20 11:10:00,18.5,18.51,18.46,18.46,163800.0,13.8391,13.8466,13.8092,13.8092,163800.0
2007-11-20 11:15:00,18.47,18.47,18.37,18.43,472700.0,13.8166,13.8166,13.7418,13.7867,472700.0
2007-11-20 11:20:00,18.43,18.43,18.33,18.33,457400.0,13.7867,13.7867,13.7119,13.7119,457400.0
2007-11-20 11:25:00,18.34,18.36,18.32,18.35,270900.0,13.7194,13.7344,13.7044,13.7269,270900.0
2007-11-20 11:30:00,18.36,18.4,18.35,18.38,196700.0,13.7344,13.7643,13.7269,13.7493,196700.0
2007-11-20 11:35:00,18.37,18.4,18.37,18.38,193400.0,13.7418,13.7643,13.7418,13.7493,193400.0
2007-11-20 11:40:00,18.38,18.38,18.35,18.36,192800.0,13.7493,13.7493,13.7269,13.7344,192800.0
2007-11-20 11:45:00,18.35,18.37,18.31,18.31,344300.0,13.7269,13.7418,13.697,13.697,344300.0
2007-11-20 11:50:00,18.31,18.36,18.3,18.34,182600.0,13.697,13.7344,13.6895,13.7194,182600.0
2007-11-20 11:55:00,18.33,18.34,18.31,18.32,77500.0,13.7119,13.7194,13.697,13.7044,77500.0
2007-11-20 12:00:00,18.31,18.32,18.28,18.28,168100.0,13.697,13.7044,13.6745,13.6745,168100.0
2007-11-20 12:05:00,18.27,18.3,18.27,18.28,117200.0,13.667,13.6895,13.667,13.6745,117200.0
2007-11-20 12:10:00,18.28,18.3,18.25,18.27,377800.0,13.6745,13.6895,13.6521,13.667,377800.0
2007-11-20 12:15:00,18.27,18.28,18.24,18.27,197900.0,13.667,13.6745,13.6446,13.667,197900.0
2007-11-20 12:20:00,18.27,18.31,18.27,18.3,111300.0,13.667,13.697,13.667,13.6895,111300.0
2007-11-20 12:25:00,18.3,18.31,18.3,18.3,138900.0,13.6895,13.697,13.6895,13.6895,138900.0
2007-11-20 12:30:00,18.29,18.3,18.2,18.23,184300.0,13.682,13.6895,13.6147,13.6371,184300.0
2007-11-20 12:35:00,18.23,18.28,18.22,18.28,211200.0,13.6371,13.6745,13.6296,13.6745,211200.0
2007-11-20 12:40:00,18.29,18.29,18.19,18.19,304100.0,13.682,13.682,13.6072,13.6072,304100.0
2007-11-20 12:45:00,18.18,18.22,18.15,18.21,190000.0,13.5997,13.6296,13.5773,13.6222,190000.0
2007-11-20 12:50:00,18.22,18.23,18.2,18.2,85500.0,13.6296,13.6371,13.6147,13.6147,85500.0
2007-11-20 12:55:00,18.2,18.23,18.19,18.2,140700.0,13.6147,13.6371,13.6072,13.6147,140700.0
2007-11-20 13:00:00,18.2,18.21,18.11,18.13,194400.0,13.6147,13.6222,13.5473,13.5623,194400.0
2007-11-20 13:05:00,18.13,18.13,18.06,18.09,185200.0,13.5623,13.5623,13.5099,13.5324,185200.0
2007-11-20 13:10:00,18.08,18.09,17.99,17.99,337700.0,13.5249,13.5324,13.4576,13.4576,337700.0
2007-11-20 13:15:00,17.99,18.04,17.98,18.02,288300.0,13.4576,13.495,13.4501,13.48,288300.0
2007-11-20 13:20:00,18.01,18.07,18.0,18.05,194800.0,13.4725,13.5174,13.4651,13.5025,194800.0
2007-11-20 13:25:00,18.05,18.05,17.94,17.96,543500.0,13.5025,13.5025,13.4202,13.4351,543500.0
2007-11-20 13:30:00,17.96,18.03,17.95,18.0,393300.0,13.4351,13.4875,13.4277,13.4651,393300.0
2007-11-20 13:35:00,18.0,18.07,18.0,18.04,239700.0,13.4651,13.5174,13.4651,13.495,239700.0
2007-11-20 13:40:00,18.04,18.05,17.99,18.0,216000.0,13.495,13.5025,13.4576,13.4651,216000.0
2007-11-20 13:45:00,17.99,18.04,17.99,18.03,295600.0,13.4576,13.495,13.4576,13.4875,295600.0
2007-11-20 13:50:00,18.04,18.07,18.02,18.06,182000.0,13.495,13.5174,13.48,13.5099,182000.0
2007-11-20 13:55:00,18.06,18.11,18.05,18.08,154600.0,13.5099,13.5473,13.5025,13.5249,154600.0
2007-11-20 14:00:00,18.07,18.15,18.02,18.1,295800.0,13.5174,13.5773,13.48,13.5399,295800.0
2007-11-20 14:05:00,18.1,18.1,17.95,17.99,431300.0,13.5399,13.5399,13.4277,13.4576,431300.0
2007-11-20 14:10:00,17.99,18.05,17.93,18.02,384800.0,13.4576,13.5025,13.4127,13.48,384800.0
2007-11-20 14:15:00,18.02,18.07,18.01,18.04,176600.0,13.48,13.5174,13.4725,13.495,176600.0
2007-11-20 14:20:00,18.04,18.05,17.97,17.99,213600.0,13.495,13.5025,13.4426,13.4576,213600.0
2007-11-20 14:25:00,17.99,17.99,17.85,17.86,656400.0,13.4576,13.4576,13.3529,13.3603,656400.0
2007-11-20 14:30:00,17.86,17.89,17.8,17.84,473400.0,13.3603,13.3828,13.3154,13.3454,473400.0
2007-11-20 14:35:00,17.85,17.94,17.8,17.93,482100.0,13.3529,13.4202,13.3154,13.4127,482100.0
2007-11-20 14:40:00,17.92,17.94,17.87,17.93,224600.0,13.4052,13.4202,13.3678,13.4127,224600.0
2007-11-20 14:45:00,17.92,18.01,17.92,17.99,302900.0,13.4052,13.4725,13.4052,13.4576,302900.0
2007-11-20 14:50:00,17.99,18.02,17.97,18.0,341800.0,13.4576,13.48,13.4426,13.4651,341800.0
2007-11-20 14:55:00,18.0,18.01,17.97,17.99,230600.0,13.4651,13.4725,13.4426,13.4576,230600.0
2007-11-20 15:00:00,17.99,18.0,17.94,17.96,251400.0,13.4576,13.4651,13.4202,13.4351,251400.0
2007-11-20 15:05:00,17.97,17.97,17.92,17.97,269600.0,13.4426,13.4426,13.4052,13.4426,269600.0
2007-11-20 15:10:00,17.96,18.02,17.96,18.0,318400.0,13.4351,13.48,13.4351,13.4651,318400.0
2007-11-20 15:15:00,18.01,18.01,17.95,17.96,435300.0,13.4725,13.4725,13.4277,13.4351,435300.0
2007-11-20 15:20:00,17.97,18.02,17.93,18.01,407000.0,13.4426,13.48,13.4127,13.4725,407000.0
2007-11-20 15:25:00,18.01,18.07,18.0,18.02,386200.0,13.4725,13.5174,13.4651,13.48,386200.0
2007-11-20 15:30:00,18.02,18.14,18.02,18.14,326400.0,13.48,13.5698,13.48,13.5698,326400.0
2007-11-20 15:35:00,18.13,18.2,18.13,18.18,577000.0,13.5623,13.6147,13.5623,13.5997,577000.0
2007-11-20 15:40:00,18.18,18.24,18.18,18.18,436900.0,13.5997,13.6446,13.5997,13.5997,436900.0
2007-11-20 15:45:00,18.18,18.19,18.15,18.17,294800.0,13.5997,13.6072,13.5773,13.5922,294800.0
2007-11-20 15:50:00,18.17,18.19,18.11,18.12,368900.0,13.5922,13.6072,13.5473,13.5548,368900.0
2007-11-20 15:55:00,18.11,18.21,18.11,18.2,580400.0,13.5473,13.6222,13.5473,13.6147,580400.0
2007-11-21 09:30:00,18.14,18.23,18.11,18.2,256900.0,13.5698,13.6371,13.5473,13.6147,256900.0
2007-11-21 09:35:00,18.2,18.21,18.14,18.16,166100.0,13.6147,13.6222,13.5698,13.5847,166100.0
2007-11-21 09:40:00,18.15,18.23,18.12,18.22,286000.0,13.5773,13.6371,13.5548,13.6296,286000.0
2007-11-21 09:45:00,18.21,18.28,18.21,18.24,258400.0,13.6222,13.6745,13.6222,13.6446,258400.0
2007-11-21 09:50:00,18.24,18.25,18.17,18.25,310700.0,13.6446,13.6521,13.5922,13.6521,310700.0
2007-11-21 09:55:00,18.25,18.29,18.21,18.25,197900.0,13.6521,13.682,13.6222,13.6521,197900.0
2007-11-21 10:00:00,18.25,18.29,18.15,18.18,244900.0,13.6521,13.682,13.5773,13.5997,244900.0
2007-11-21 10:05:00,18.18,18.18,18.03,18.08,305600.0,13.5997,13.5997,13.4875,13.5249,305600.0
2007-11-21 10:10:00,18.07,18.1,18.04,18.1,180800.0,13.5174,13.5399,13.495,13.5399,180800.0
2007-11-21 10:15:00,18.1,18.1,18.04,18.05,267600.0,13.5399,13.5399,13.495,13.5025,267600.0
2007-11-21 10:20:00,18.05,18.06,17.94,17.95,295100.0,13.5025,13.5099,13.4202,13.4277,295100.0
2007-11-21 10:25:00,17.95,17.99,17.94,17.99,218400.0,13.4277,13.4576,13.4202,13.4576,218400.0
2007-11-21 10:30:00,17.99,18.0,17.93,17.93,313700.0,13.4576,13.4651,13.4127,13.4127,313700.0
2007-11-21 10:35:00,17.93,18.03,17.93,18.03,199400.0,13.4127,13.4875,13.4127,13.4875,199400.0
2007-11-21 10:40:00,18.02,18.02,17.96,17.97,164400.0,13.48,13.48,13.4351,13.4426,164400.0
2007-11-21 10:45:00,17.98,18.01,17.92,18.0,173300.0,13.4501,13.4725,13.4052,13.4651,173300.0
2007-11-21 10:50:00,18.0,18.0,17.95,17.95,117100.0,13.4651,13.4651,13.4277,13.4277,117100.0
2007-11-21 10:55:00,17.95,17.96,17.92,17.92,142700.0,13.4277,13.4351,13.4052,13.4052,142700.0
2007-11-21 11:00:00,17.92,17.92,17.84,17.84,221300.0,13.4052,13.4052,13.3454,13.3454,221300.0
2007-11-21 11:05:00,17.85,17.88,17.84,17.87,264600.0,13.3529,13.3753,13.3454,13.3678,264600.0
2007-11-21 11:10:00,17.88,17.94,17.88,17.92,256200.0,13.3753,13.4202,13.3753,13.4052,256200.0
2007-11-21 11:15:00,17.92,17.92,17.89,17.91,195300.0,13.4052,13.4052,13.3828,13.3977,195300.0
2007-11-21 11:20:00,17.92,17.92,17.88,17.89,139900.0,13.4052,13.4052,13.3753,13.3828,139900.0
2007-11-21 11:25:00,17.89,17.95,17.87,17.95,154900.0,13.3828,13.4277,13.3678,13.4277,154900.0
2007-11-21 11:30:00,17.95,17.98,17.93,17.95,236400.0,13.4277,13.4501,13.4127,13.4277,236400.0
2007-11-21 11:35:00,17.95,17.96,17.93,17.96,154500.0,13.4277,13.4351,13.4127,13.4351,154500.0
2007-11-21 11:40:00,17.96,17.96,17.94,17.95,78600.0,13.4351,13.4351,13.4202,13.4277,78600.0
2007-11-21 11:45:00,17.95,17.96,17.91,17.93,110300.0,13.4277,13.4351,13.3977,13.4127,110300.0
2007-11-21 11:50:00,17.93,17.94,17.93,17.93,77000.0,13.4127,13.4202,13.4127,13.4127,77000.0
2007-11-21 11:55:00,17.94,17.94,17.91,17.94,109600.0,13.4202,13.4202,13.3977,13.4202,109600.0
2007-11-21 12:00:00,17.93,18.0,17.93,17.97,100300.0,13.4127,13.4651,13.4127,13.4426,100300.0
2007-11-21 12:05:00,17.97,17.98,17.93,17.96,117300.0,13.4426,13.4501,13.4127,13.4351,117300.0
2007-11-21 12:10:00,17.96,18.04,17.96,18.04,207700.0,13.4351,13.495,13.4351,13.495,207700.0
2007-11-21 12:15:00,18.04,18.04,17.99,18.0,347500.0,13.495,13.495,13.4576,13.4651,347500.0
2007-11-21 12:20:00,18.0,18.01,17.99,18.0,109800.0,13.4651,13.4725,13.4576,13.4651,109800.0
2007-11-21 12:25:00,18.0,18.02,18.0,18.01,75700.0,13.4651,13.48,13.4651,13.4725,75700.0
2007-11-21 12:30:00,18.01,18.03,18.0,18.02,148000.0,13.4725,13.4875,13.4651,13.48,148000.0
2007-11-21 12:35:00,18.02,18.08,18.02,18.08,213200.0,13.48,13.5249,13.48,13.5249,213200.0
2007-11-21 12:40:00,18.08,18.1,18.04,18.09,133300.0,13.5249,13.5399,13.495,13.5324,133300.0
2007-11-21 12:45:00,18.09,18.09,18.05,18.08,140500.0,13.5324,13.5324,13.5025,13.5249,140500.0
2007-11-21 12:50:00,18.07,18.08,18.03,18.05,101600.0,13.5174,13.5249,13.4875,13.5025,101600.0
2007-11-21 12:55:00,18.05,18.19,18.05,18.17,224200.0,13.5025,13.6072,13.5025,13.5922,224200.0
2007-11-21 13:00:00,18.16,18.2,18.14,18.16,232800.0,13.5847,13.6147,13.5698,13.5847,232800.0
2007-11-21 13:05:00,18.15,18.2,18.14,18.16,237600.0,13.5773,13.6147,13.5698,13.5847,237600.0
2007-11-21 13:10:00,18.16,18.17,18.13,18.14,177700.0,13.5847,13.5922,13.5623,13.5698,177700.0
2007-11-21 13:15:00,18.14,18.14,18.09,18.09,326800.0,13.5698,13.5698,13.5324,13.5324,326800.0
2007-11-21 13:20:00,18.09,18.1,18.06,18.06,73800.0,13.5324,13.5399,13.5099,13.5099,73800.0
2007-11-21 13:25:00,18.06,18.07,18.02,18.03,163500.0,13.5099,13.5174,13.48,13.4875,163500.0
2007-11-21 13:30:00,18.04,18.04,17.99,18.0,724400.0,13.495,13.495,13.4576,13.4651,724400.0
2007-11-21 13:35:00,18.0,18.02,18.0,18.0,115000.0,13.4651,13.48,13.4651,13.4651,115000.0
2007-11-21 13:40:00,18.0,18.03,17.98,18.03,379800.0,13.4651,13.4875,13.4501,13.4875,379800.0
2007-11-21 13:45:00,18.03,18.04,18.0,18.04,109500.0,13.4875,13.495,13.4651,13.495,109500.0
2007-11-21 13:50:00,18.04,18.04,18.02,18.04,121700.0,13.495,13.495,13.48,13.495,121700.0
2007-11-21 13:55:00,18.04,18.06,18.03,18.05,105600.0,13.495,13.5099,13.4875,13.5025,105600.0
2007-11-21 14:00:00,18.05,18.1,18.03,18.1,230100.0,13.5025,13.5399,13.4875,13.5399,230100.0
2007-11-21 14:05:00,18.1,18.11,18.06,18.1,167600.0,13.5399,13.5473,13.5099,13.5399,167600.0
2007-11-21 14:10:00,18.1,18.15,18.07,18.12,146100.0,13.5399,13.5773,13.5174,13.5548,146100.0
2007-11-21 14:15:00,18.11,18.14,18.09,18.11,108900.0,13.5473,13.5698,13.5324,13.5473,108900.0
2007-11-21 14:20:00,18.1,18.13,18.09,18.1,115300.0,13.5399,13.5623,13.5324,13.5399,115300.0
2007-11-21 14:25:00,18.1,18.19,18.1,18.16,203300.0,13.5399,13.6072,13.5399,13.5847,203300.0
2007-11-21 14:30:00,18.16,18.2,18.14,18.2,536500.0,13.5847,13.6147,13.5698,13.6147,536500.0
2007-11-21 14:35:00,18.19,18.23,18.17,18.18,167400.0,13.6072,13.6371,13.5922,13.5997,167400.0
2007-11-21 14:40:00,18.19,18.23,18.16,18.2,142200.0,13.6072,13.6371,13.5847,13.6147,142200.0
2007-11-21 14:45:00,18.2,18.25,18.17,18.23,162800.0,13.6147,13.6521,13.5922,13.6371,162800.0
2007-11-21 14:50:00,18.24,18.3,18.23,18.3,280100.0,13.6446,13.6895,13.6371,13.6895,280100.0
2007-11-21 14:55:00,18.3,18.31,18.27,18.31,265000.0,13.6895,13.697,13.667,13.697,265000.0
2007-11-21 15:00:00,18.31,18.34,18.27,18.28,373600.0,13.697,13.7194,13.667,13.6745,373600.0
2007-11-21 15:05:00,18.27,18.31,18.24,18.24,164200.0,13.667,13.697,13.6446,13.6446,164200.0
2007-11-21 15:10:00,18.24,18.25,18.11,18.14,321700.0,13.6446,13.6521,13.5473,13.5698,321700.0
2007-11-21 15:15:00,18.15,18.17,18.11,18.12,238400.0,13.5773,13.5922,13.5473,13.5548,238400.0
2007-11-21 15:20:00,18.12,18.2,18.1,18.2,239900.0,13.5548,13.6147,13.5399,13.6147,239900.0
2007-11-21 15:25:00,18.19,18.19,18.08,18.09,212700.0,13.6072,13.6072,13.5249,13.5324,212700.0
2007-11-21 15:30:00,18.1,18.13,18.09,18.11,169300.0,13.5399,13.5623,13.5324,13.5473,169300.0
2007-11-21 15:35:00,18.12,18.13,18.07,18.1,135500.0,13.5548,13.5623,13.5174,13.5399,135500.0
2007-11-21 15:40:00,18.11,18.11,18.04,18.07,239400.0,13.5473,13.5473,13.495,13.5174,239400.0
2007-11-21 15:45:00,18.08,18.1,18.07,18.09,195200.0,13.5249,13.5399,13.5174,13.5324,195200.0
2007-11-21 15:50:00,18.1,18.1,18.04,18.04,250000.0,13.5399,13.5399,13.495,13.495,250000.0
2007-11-21 15:55:00,18.05,18.05,17.98,18.0,726100.0,13.5025,13.5025,13.4501,13.4651,726100.0
2007-11-23 09:30:00,18.1,18.22,18.03,18.19,302500.0,13.5399,13.6296,13.4875,13.6072,302500.0
2007-11-23 09:35:00,18.19,18.22,18.16,18.19,141400.0,13.6072,13.6296,13.5847,13.6072,141400.0
2007-11-23 09:40:00,18.2,18.22,18.09,18.13,182800.0,13.6147,13.6296,13.5324,13.5623,182800.0
2007-11-23 09:45:00,18.14,18.18,18.1,18.17,118400.0,13.5698,13.5997,13.5399,13.5922,118400.0
2007-11-23 09:50:00,18.17,18.18,18.1,18.12,117500.0,13.5922,13.5997,13.5399,13.5548,117500.0
2007-11-23 09:55:00,18.12,18.2,18.11,18.17,125600.0,13.5548,13.6147,13.5473,13.5922,125600.0
2007-11-23 10:00:00,18.17,18.18,18.16,18.16,104600.0,13.5922,13.5997,13.5847,13.5847,104600.0
2007-11-23 10:05:00,18.16,18.18,18.15,18.16,92700.0,13.5847,13.5997,13.5773,13.5847,92700.0
2007-11-23 10:10:00,18.16,18.18,18.16,18.17,43500.0,13.5847,13.5997,13.5847,13.5922,43500.0
2007-11-23 10:15:00,18.17,18.2,18.17,18.2,93300.0,13.5922,13.6147,13.5922,13.6147,93300.0
2007-11-23 10:20:00,18.2,18.22,18.19,18.2,94900.0,13.6147,13.6296,13.6072,13.6147,94900.0
2007-11-23 10:25:00,18.2,18.21,18.1,18.1,148300.0,13.6147,13.6222,13.5399,13.5399,148300.0
2007-11-23 10:30:00,18.1,18.13,18.08,18.12,141800.0,13.5399,13.5623,13.5249,13.5548,141800.0
2007-11-23 10:35:00,18.13,18.15,18.11,18.11,93400.0,13.5623,13.5773,13.5473,13.5473,93400.0
2007-11-23 10:40:00,18.11,18.14,18.1,18.13,58200.0,13.5473,13.5698,13.5399,13.5623,58200.0
2007-11-23 10:45:00,18.13,18.18,18.13,18.17,59100.0,13.5623,13.5997,13.5623,13.5922,59100.0
2007-11-23 10:50:00,18.18,18.18,18.13,18.14,140200.0,13.5997,13.5997,13.5623,13.5698,140200.0
2007-11-23 10:55:00,18.14,18.17,18.14,18.17,63100.0,13.5698,13.5922,13.5698,13.5922,63100.0
2007-11-23 11:00:00,18.17,18.17,18.16,18.16,87500.0,13.5922,13.5922,13.5847,13.5847,87500.0
2007-11-23 11:05:00,18.17,18.19,18.16,18.19,129900.0,13.5922,13.6072,13.5847,13.6072,129900.0
2007-11-23 11:10:00,18.19,18.2,18.18,18.2,68100.0,13.6072,13.6147,13.5997,13.6147,68100.0
2007-11-23 11:15:00,18.2,18.24,18.19,18.24,139900.0,13.6147,13.6446,13.6072,13.6446,139900.0
2007-11-23 11:20:00,18.23,18.29,18.23,18.29,201800.0,13.6371,13.682,13.6371,13.682,201800.0
2007-11-23 11:25:00,18.28,18.31,18.27,18.27,117300.0,13.6745,13.697,13.667,13.667,117300.0
2007-11-23 11:30:00,18.27,18.28,18.25,18.25,90000.0,13.667,13.6745,13.6521,13.6521,90000.0
2007-11-23 11:35:00,18.25,18.3,18.25,18.3,72300.0,13.6521,13.6895,13.6521,13.6895,72300.0
2007-11-23 11:40:00,18.3,18.3,18.26,18.29,119900.0,13.6895,13.6895,13.6596,13.682,119900.0
2007-11-23 11:45:00,18.28,18.28,18.22,18.23,83300.0,13.6745,13.6745,13.6296,13.6371,83300.0
2007-11-23 11:50:00,18.23,18.24,18.21,18.21,40400.0,13.6371,13.6446,13.6222,13.6222,40400.0
2007-11-23 11:55:00,18.21,18.24,18.18,18.2,103200.0,13.6222,13.6446,13.5997,13.6147,103200.0
2007-11-23 12:00:00,18.2,18.2,18.19,18.19,29700.0,13.6147,13.6147,13.6072,13.6072,29700.0
2007-11-23 12:05:00,18.19,18.2,18.18,18.2,34300.0,13.6072,13.6147,13.5997,13.6147,34300.0
2007-11-23 12:10:00,18.19,18.24,18.19,18.23,89600.0,13.6072,13.6446,13.6072,13.6371,89600.0
2007-11-23 12:15:00,18.23,18.29,18.23,18.28,156600.0,13.6371,13.682,13.6371,13.6745,156600.0
2007-11-23 12:20:00,18.28,18.3,18.28,18.29,141400.0,13.6745,13.6895,13.6745,13.682,141400.0
2007-11-23 12:25:00,18.29,18.33,18.28,18.32,112000.0,13.682,13.7119,13.6745,13.7044,112000.0
2007-11-23 12:30:00,18.33,18.36,18.32,18.36,74300.0,13.7119,13.7344,13.7044,13.7344,74300.0
2007-11-23 12:35:00,18.35,18.36,18.27,18.27,209600.0,13.7269,13.7344,13.667,13.667,209600.0
2007-11-23 12:40:00,18.27,18.3,18.27,18.3,124900.0,13.667,13.6895,13.667,13.6895,124900.0
2007-11-23 12:45:00,18.3,18.3,18.26,18.29,272500.0,13.6895,13.6895,13.6596,13.682,272500.0
2007-11-23 12:50:00,18.3,18.3,18.22,18.23,311600.0,13.6895,13.6895,13.6296,13.6371,311600.0
2007-11-23 12:55:00,18.23,18.33,18.2,18.3,552300.0,13.6371,13.7119,13.6147,13.6895,552300.0
2007-11-26 09:30:00,18.34,18.34,18.17,18.18,250300.0,13.7194,13.7194,13.5922,13.5997,250300.0
2007-11-26 09:35:00,18.18,18.3,18.18,18.28,168100.0,13.5997,13.6895,13.5997,13.6745,168100.0
2007-11-26 09:40:00,18.28,18.34,18.28,18.32,258300.0,13.6745,13.7194,13.6745,13.7044,258300.0
2007-11-26 09:45:00,18.32,18.37,18.32,18.33,205300.0,13.7044,13.7418,13.7044,13.7119,205300.0
2007-11-26 09:50:00,18.33,18.34,18.31,18.32,120900.0,13.7119,13.7194,13.697,13.7044,120900.0
2007-11-26 09:55:00,18.32,18.34,18.29,18.32,220500.0,13.7044,13.7194,13.682,13.7044,220500.0
2007-11-26 10:00:00,18.33,18.34,18.31,18.31,134300.0,13.7119,13.7194,13.697,13.697,134300.0
2007-11-26 10:05:00,18.31,18.32,18.24,18.25,197500.0,13.697,13.7044,13.6446,13.6521,197500.0
2007-11-26 10:10:00,18.25,18.33,18.25,18.3,185200.0,13.6521,13.7119,13.6521,13.6895,185200.0
2007-11-26 10:15:00,18.3,18.3,18.26,18.27,85700.0,13.6895,13.6895,13.6596,13.667,85700.0
2007-11-26 10:20:00,18.27,18.27,18.22,18.22,97300.0,13.667,13.667,13.6296,13.6296,97300.0
2007-11-26 10:25:00,18.22,18.23,18.19,18.2,238300.0,13.6296,13.6371,13.6072,13.6147,238300.0
2007-11-26 10:30:00,18.2,18.25,18.19,18.24,126600.0,13.6147,13.6521,13.6072,13.6446,126600.0
2007-11-26 10:35:00,18.25,18.29,18.24,18.27,234400.0,13.6521,13.682,13.6446,13.667,234400.0
2007-11-26 10:40:00,18.26,18.27,18.19,18.19,293100.0,13.6596,13.667,13.6072,13.6072,293100.0
2007-11-26 10:45:00,18.19,18.25,18.18,18.25,178600.0,13.6072,13.6521,13.5997,13.6521,178600.0
2007-11-26 10:50:00,18.25,18.26,18.22,18.25,241100.0,13.6521,13.6596,13.6296,13.6521,241100.0
2007-11-26 10:55:00,18.25,18.25,18.21,18.23,195200.0,13.6521,13.6521,13.6222,13.6371,195200.0
2007-11-26 11:00:00,18.23,18.26,18.22,18.26,149300.0,13.6371,13.6596,13.6296,13.6596,149300.0
2007-11-26 11:05:00,18.27,18.3,18.26,18.27,206200.0,13.667,13.6895,13.6596,13.667,206200.0
2007-11-26 11:10:00,18.27,18.28,18.24,18.24,252700.0,13.667,13.6745,13.6446,13.6446,252700.0
2007-11-26 11:15:00,18.25,18.25,18.23,18.24,235800.0,13.6521,13.6521,13.6371,13.6446,235800.0
2007-11-26 11:20:00,18.24,18.24,18.19,18.21,180400.0,13.6446,13.6446,13.6072,13.6222,180400.0
2007-11-26 11:25:00,18.21,18.22,18.19,18.19,176500.0,13.6222,13.6296,13.6072,13.6072,176500.0
2007-11-26 11:30:00,18.19,18.2,18.17,18.17,149800.0,13.6072,13.6147,13.5922,13.5922,149800.0
2007-11-26 11:35:00,18.17,18.21,18.16,18.16,247400.0,13.5922,13.6222,13.5847,13.5847,247400.0
2007-11-26 11:40:00,18.16,18.17,18.11,18.11,116700.0,13.5847,13.5922,13.5473,13.5473,116700.0
2007-11-26 11:45:00,18.12,18.17,18.12,18.15,152500.0,13.5548,13.5922,13.5548,13.5773,152500.0
2007-11-26 11:50:00,18.15,18.17,18.13,18.15,156600.0,13.5773,13.5922,13.5623,13.5773,156600.0
2007-11-26 11:55:00,18.14,18.16,18.07,18.08,204400.0,13.5698,13.5847,13.5174,13.5249,204400.0
2007-11-26 12:00:00,18.08,18.12,18.08,18.1,140000.0,13.5249,13.5548,13.5249,13.5399,140000.0
2007-11-26 12:05:00,18.1,18.13,18.09,18.13,78200.0,13.5399,13.5623,13.5324,13.5623,78200.0
2007-11-26 12:10:00,18.13,18.16,18.13,18.15,95900.0,13.5623,13.5847,13.5623,13.5773,95900.0
2007-11-26 12:15:00,18.15,18.16,18.12,18.12,91000.0,13.5773,13.5847,13.5548,13.5548,91000.0
2007-11-26 12:20:00,18.12,18.14,18.1,18.14,60200.0,13.5548,13.5698,13.5399,13.5698,60200.0
2007-11-26 12:25:00,18.14,18.21,18.13,18.2,148200.0,13.5698,13.6222,13.5623,13.6147,148200.0
2007-11-26 12:30:00,18.2,18.2,18.15,18.15,130100.0,13.6147,13.6147,13.5773,13.5773,130100.0
2007-11-26 12:35:00,18.15,18.16,18.15,18.15,139300.0,13.5773,13.5847,13.5773,13.5773,139300.0
2007-11-26 12:40:00,18.15,18.17,18.15,18.17,132500.0,13.5773,13.5922,13.5773,13.5922,132500.0
2007-11-26 12:45:00,18.17,18.2,18.16,18.19,137600.0,13.5922,13.6147,13.5847,13.6072,137600.0
2007-11-26 12:50:00,18.19,18.19,18.17,18.18,91900.0,13.6072,13.6072,13.5922,13.5997,91900.0
2007-11-26 12:55:00,18.17,18.21,18.17,18.21,201200.0,13.5922,13.6222,13.5922,13.6222,201200.0
2007-11-26 13:00:00,18.2,18.21,18.18,18.21,141800.0,13.6147,13.6222,13.5997,13.6222,141800.0
2007-11-26 13:05:00,18.2,18.22,18.18,18.18,84800.0,13.6147,13.6296,13.5997,13.5997,84800.0
2007-11-26 13:10:00,18.18,18.19,18.16,18.19,114900.0,13.5997,13.6072,13.5847,13.6072,114900.0
2007-11-26 13:15:00,18.18,18.19,18.18,18.19,118800.0,13.5997,13.6072,13.5997,13.6072,118800.0
2007-11-26 13:20:00,18.18,18.19,18.17,18.18,71100.0,13.5997,13.6072,13.5922,13.5997,71100.0
2007-11-26 13:25:00,18.18,18.19,18.17,18.18,116800.0,13.5997,13.6072,13.5922,13.5997,116800.0
2007-11-26 13:30:00,18.18,18.2,18.18,18.2,65100.0,13.5997,13.6147,13.5997,13.6147,65100.0
2007-11-26 13:35:00,18.19,18.22,18.19,18.2,114600.0,13.6072,13.6296,13.6072,13.6147,114600.0
2007-11-26 13:40:00,18.2,18.2,18.16,18.16,124700.0,13.6147,13.6147,13.5847,13.5847,124700.0
2007-11-26 13:45:00,18.16,18.17,18.13,18.16,225200.0,13.5847,13.5922,13.5623,13.5847,225200.0
2007-11-26 13:50:00,18.16,18.17,18.11,18.15,432400.0,13.5847,13.5922,13.5473,13.5773,432400.0
2007-11-26 13:55:00,18.15,18.16,18.12,18.13,171700.0,13.5773,13.5847,13.5548,13.5623,171700.0
2007-11-26 14:00:00,18.14,18.18,18.12,18.16,163900.0,13.5698,13.5997,13.5548,13.5847,163900.0
2007-11-26 14:05:00,18.17,18.17,18.12,18.14,170700.0,13.5922,13.5922,13.5548,13.5698,170700.0
2007-11-26 14:10:00,18.14,18.15,18.06,18.07,538600.0,13.5698,13.5773,13.5099,13.5174,538600.0
2007-11-26 14:15:00,18.07,18.08,18.05,18.07,124800.0,13.5174,13.5249,13.5025,13.5174,124800.0
2007-11-26 14:20:00,18.07,18.13,18.06,18.12,194000.0,13.5174,13.5623,13.5099,13.5548,194000.0
2007-11-26 14:25:00,18.12,18.13,18.1,18.1,204600.0,13.5548,13.5623,13.5399,13.5399,204600.0
2007-11-26 14:30:00,18.1,18.17,18.1,18.15,262300.0,13.5399,13.5922,13.5399,13.5773,262300.0
2007-11-26 14:35:00,18.15,18.16,18.11,18.11,121800.0,13.5773,13.5847,13.5473,13.5473,121800.0
2007-11-26 14:40:00,18.11,18.11,18.04,18.04,411300.0,13.5473,13.5473,13.495,13.495,411300.0
2007-11-26 14:45:00,18.05,18.07,17.99,18.05,394500.0,13.5025,13.5174,13.4576,13.5025,394500.0
2007-11-26 14:50:00,18.04,18.11,18.03,18.05,277200.0,13.495,13.5473,13.4875,13.5025,277200.0
2007-11-26 14:55:00,18.05,18.11,18.05,18.07,249400.0,13.5025,13.5473,13.5025,13.5174,249400.0
2007-11-26 15:00:00,18.07,18.07,18.02,18.02,163400.0,13.5174,13.5174,13.48,13.48,163400.0
2007-11-26 15:05:00,18.02,18.03,17.94,17.95,246200.0,13.48,13.4875,13.4202,13.4277,246200.0
2007-11-26 15:10:00,17.96,17.96,17.91,17.95,423000.0,13.4351,13.4351,13.3977,13.4277,423000.0
2007-11-26 15:15:00,17.95,17.97,17.93,17.95,355200.0,13.4277,13.4426,13.4127,13.4277,355200.0
2007-11-26 15:20:00,17.94,17.95,17.91,17.91,284000.0,13.4202,13.4277,13.3977,13.3977,284000.0
2007-11-26 15:25:00,17.92,17.94,17.9,17.91,268900.0,13.4052,13.4202,13.3903,13.3977,268900.0
2007-11-26 15:30:00,17.92,17.96,17.91,17.95,244000.0,13.4052,13.4351,13.3977,13.4277,244000.0
2007-11-26 15:35:00,17.95,17.96,17.93,17.95,297900.0,13.4277,13.4351,13.4127,13.4277,297900.0
2007-11-26 15:40:00,17.95,17.96,17.91,17.95,464700.0,13.4277,13.4351,13.3977,13.4277,464700.0
2007-11-26 15:45:00,17.95,17.98,17.93,17.95,570200.0,13.4277,13.4501,13.4127,13.4277,570200.0
2007-11-26 15:50:00,17.95,17.95,17.85,17.86,541800.0,13.4277,13.4277,13.3529,13.3603,541800.0
2007-11-26 15:55:00,17.86,17.91,17.83,17.83,813600.0,13.3603,13.3977,13.3379,13.3379,813600.0
2007-11-27 09:30:00,17.87,17.98,17.86,17.92,556400.0,13.3678,13.4501,13.3603,13.4052,556400.0
2007-11-27 09:35:00,17.91,18.05,17.91,18.01,319000.0,13.3977,13.5025,13.3977,13.4725,319000.0
2007-11-27 09:40:00,18.0,18.01,17.97,17.99,338200.0,13.4651,13.4725,13.4426,13.4576,338200.0
2007-11-27 09:45:00,17.99,18.05,17.99,18.05,252100.0,13.4576,13.5025,13.4576,13.5025,252100.0
2007-11-27 09:50:00,18.05,18.05,17.99,18.02,321500.0,13.5025,13.5025,13.4576,13.48,321500.0
2007-11-27 09:55:00,18.01,18.04,17.93,17.96,503400.0,13.4725,13.495,13.4127,13.4351,503400.0
2007-11-27 10:00:00,17.96,18.0,17.9,17.9,435800.0,13.4351,13.4651,13.3903,13.3903,435800.0
2007-11-27 10:05:00,17.9,17.9,17.82,17.87,378000.0,13.3903,13.3903,13.3304,13.3678,378000.0
2007-11-27 10:10:00,17.87,17.87,17.81,17.83,237600.0,13.3678,13.3678,13.3229,13.3379,237600.0
2007-11-27 10:15:00,17.82,17.86,17.81,17.85,391400.0,13.3304,13.3603,13.3229,13.3529,391400.0
2007-11-27 10:20:00,17.86,17.91,17.85,17.91,293000.0,13.3603,13.3977,13.3529,13.3977,293000.0
2007-11-27 10:25:00,17.91,17.92,17.84,17.92,252800.0,13.3977,13.4052,13.3454,13.4052,252800.0
2007-11-27 10:30:00,17.91,18.0,17.91,17.96,265100.0,13.3977,13.4651,13.3977,13.4351,265100.0
2007-11-27 10:35:00,17.96,17.98,17.94,17.96,158800.0,13.4351,13.4501,13.4202,13.4351,158800.0
2007-11-27 10:40:00,17.96,17.99,17.95,17.97,259300.0,13.4351,13.4576,13.4277,13.4426,259300.0
2007-11-27 10:45:00,17.97,18.07,17.97,18.06,237100.0,13.4426,13.5174,13.4426,13.5099,237100.0
2007-11-27 10:50:00,18.06,18.08,18.02,18.03,231700.0,13.5099,13.5249,13.48,13.4875,231700.0
2007-11-27 10:55:00,18.02,18.08,18.01,18.06,275700.0,13.48,13.5249,13.4725,13.5099,275700.0
2007-11-27 11:00:00,18.07,18.09,18.04,18.04,186800.0,13.5174,13.5324,13.495,13.495,186800.0
2007-11-27 11:05:00,18.04,18.05,18.01,18.02,137300.0,13.495,13.5025,13.4725,13.48,137300.0
2007-11-27 11:10:00,18.02,18.1,18.01,18.1,203600.0,13.48,13.5399,13.4725,13.5399,203600.0
2007-11-27 11:15:00,18.1,18.14,18.09,18.12,243700.0,13.5399,13.5698,13.5324,13.5548,243700.0
2007-11-27 11:20:00,18.12,18.14,18.1,18.13,163300.0,13.5548,13.5698,13.5399,13.5623,163300.0
2007-11-27 11:25:00,18.13,18.23,18.13,18.22,423700.0,13.5623,13.6371,13.5623,13.6296,423700.0
2007-11-27 11:30:00,18.22,18.27,18.22,18.24,288500.0,13.6296,13.667,13.6296,13.6446,288500.0
2007-11-27 11:35:00,18.25,18.29,18.24,18.28,300200.0,13.6521,13.682,13.6446,13.6745,300200.0
2007-11-27 11:40:00,18.28,18.31,18.28,18.28,512700.0,13.6745,13.697,13.6745,13.6745,512700.0
2007-11-27 11:45:00,18.29,18.29,18.27,18.28,221200.0,13.682,13.682,13.667,13.6745,221200.0
2007-11-27 11:50:00,18.28,18.28,18.25,18.26,320000.0,13.6745,13.6745,13.6521,13.6596,320000.0
2007-11-27 11:55:00,18.26,18.3,18.26,18.26,173200.0,13.6596,13.6895,13.6596,13.6596,173200.0
2007-11-27 12:00:00,18.26,18.31,18.26,18.27,110900.0,13.6596,13.697,13.6596,13.667,110900.0
2007-11-27 12:05:00,18.27,18.28,18.26,18.28,94400.0,13.667,13.6745,13.6596,13.6745,94400.0
2007-11-27 12:10:00,18.28,18.28,18.17,18.18,445600.0,13.6745,13.6745,13.5922,13.5997,445600.0
2007-11-27 12:15:00,18.17,18.18,18.13,18.17,206300.0,13.5922,13.5997,13.5623,13.5922,206300.0
2007-11-27 12:20:00,18.17,18.18,18.1,18.14,208100.0,13.5922,13.5997,13.5399,13.5698,208100.0
2007-11-27 12:25:00,18.13,18.13,18.07,18.09,218500.0,13.5623,13.5623,13.5174,13.5324,218500.0
2007-11-27 12:30:00,18.09,18.14,18.08,18.08,251100.0,13.5324,13.5698,13.5249,13.5249,251100.0
2007-11-27 12:35:00,18.09,18.13,18.08,18.12,100700.0,13.5324,13.5623,13.5249,13.5548,100700.0
2007-11-27 12:40:00,18.12,18.15,18.12,18.14,109000.0,13.5548,13.5773,13.5548,13.5698,109000.0
2007-11-27 12:45:00,18.14,18.16,18.13,18.15,140800.0,13.5698,13.5847,13.5623,13.5773,140800.0
2007-11-27 12:50:00,18.14,18.16,18.14,18.15,50300.0,13.5698,13.5847,13.5698,13.5773,50300.0
2007-11-27 12:55:00,18.16,18.16,18.11,18.14,106400.0,13.5847,13.5847,13.5473,13.5698,106400.0
2007-11-27 13:00:00,18.13,18.17,18.13,18.17,119500.0,13.5623,13.5922,13.5623,13.5922,119500.0
2007-11-27 13:05:00,18.17,18.18,18.16,18.17,99300.0,13.5922,13.5997,13.5847,13.5922,99300.0
2007-11-27 13:10:00,18.18,18.19,18.14,18.14,116600.0,13.5997,13.6072,13.5698,13.5698,116600.0
2007-11-27 13:15:00,18.14,18.16,18.12,18.12,101600.0,13.5698,13.5847,13.5548,13.5548,101600.0
2007-11-27 13:20:00,18.12,18.14,18.12,18.13,70300.0,13.5548,13.5698,13.5548,13.5623,70300.0
2007-11-27 13:25:00,18.14,18.14,18.12,18.12,81700.0,13.5698,13.5698,13.5548,13.5548,81700.0
2007-11-27 13:30:00,18.13,18.13,18.09,18.11,123300.0,13.5623,13.5623,13.5324,13.5473,123300.0
2007-11-27 13:35:00,18.11,18.12,18.1,18.12,123800.0,13.5473,13.5548,13.5399,13.5548,123800.0
2007-11-27 13:40:00,18.12,18.14,18.1,18.14,104000.0,13.5548,13.5698,13.5399,13.5698,104000.0
2007-11-27 13:45:00,18.14,18.16,18.13,18.13,120600.0,13.5698,13.5847,13.5623,13.5623,120600.0
2007-11-27 13:50:00,18.13,18.13,18.05,18.07,335900.0,13.5623,13.5623,13.5025,13.5174,335900.0
2007-11-27 13:55:00,18.07,18.08,18.04,18.06,149300.0,13.5174,13.5249,13.495,13.5099,149300.0
2007-11-27 14:00:00,18.06,18.07,17.98,17.98,317100.0,13.5099,13.5174,13.4501,13.4501,317100.0
2007-11-27 14:05:00,17.98,18.0,17.98,17.99,220500.0,13.4501,13.4651,13.4501,13.4576,220500.0
2007-11-27 14:10:00,17.99,18.05,17.98,18.02,160100.0,13.4576,13.5025,13.4501,13.48,160100.0
2007-11-27 14:15:00,18.03,18.04,18.0,18.03,161100.0,13.4875,13.495,13.4651,13.4875,161100.0
2007-11-27 14:20:00,18.04,18.04,17.99,17.99,114600.0,13.495,13.495,13.4576,13.4576,114600.0
2007-11-27 14:25:00,18.0,18.0,17.98,17.99,127000.0,13.4651,13.4651,13.4501,13.4576,127000.0
2007-11-27 14:30:00,17.99,18.0,17.97,17.99,169600.0,13.4576,13.4651,13.4426,13.4576,169600.0
2007-11-27 14:35:00,17.99,17.99,17.92,17.99,443400.0,13.4576,13.4576,13.4052,13.4576,443400.0
2007-11-27 14:40:00,18.0,18.0,17.91,17.95,228400.0,13.4651,13.4651,13.3977,13.4277,228400.0
2007-11-27 14:45:00,17.95,17.99,17.94,17.96,246500.0,13.4277,13.4576,13.4202,13.4351,246500.0
2007-11-27 14:50:00,17.97,17.99,17.96,17.99,163300.0,13.4426,13.4576,13.4351,13.4576,163300.0
2007-11-27 14:55:00,17.99,18.0,17.95,17.95,166200.0,13.4576,13.4651,13.4277,13.4277,166200.0
2007-11-27 15:00:00,17.96,18.0,17.95,17.97,215400.0,13.4351,13.4651,13.4277,13.4426,215400.0
2007-11-27 15:05:00,17.98,17.99,17.96,17.97,162900.0,13.4501,13.4576,13.4351,13.4426,162900.0
2007-11-27 15:10:00,17.98,18.08,17.98,18.05,375000.0,13.4501,13.5249,13.4501,13.5025,375000.0
2007-11-27 15:15:00,18.04,18.09,17.99,18.07,424200.0,13.495,13.5324,13.4576,13.5174,424200.0
2007-11-27 15:20:00,18.06,18.09,18.04,18.05,314100.0,13.5099,13.5324,13.495,13.5025,314100.0
2007-11-27 15:25:00,18.06,18.07,18.01,18.02,315600.0,13.5099,13.5174,13.4725,13.48,315600.0
2007-11-27 15:30:00,18.02,18.14,18.01,18.14,296400.0,13.48,13.5698,13.4725,13.5698,296400.0
2007-11-27 15:35:00,18.14,18.18,18.08,18.13,451700.0,13.5698,13.5997,13.5249,13.5623,451700.0
2007-11-27 15:40:00,18.13,18.17,18.12,18.12,250300.0,13.5623,13.5922,13.5548,13.5548,250300.0
2007-11-27 15:45:00,18.12,18.17,18.12,18.16,240000.0,13.5548,13.5922,13.5548,13.5847,240000.0
2007-11-27 15:50:00,18.16,18.17,18.13,18.17,293600.0,13.5847,13.5922,13.5623,13.5922,293600.0
2007-11-27 15:55:00,18.16,18.21,18.16,18.19,479600.0,13.5847,13.6222,13.5847,13.6072,479600.0
2007-11-28 09:30:00,18.49,18.51,18.31,18.43,502600.0,13.8316,13.8466,13.697,13.7867,502600.0
2007-11-28 09:35:00,18.43,18.49,18.37,18.38,322000.0,13.7867,13.8316,13.7418,13.7493,322000.0
2007-11-28 09:40:00,18.37,18.39,18.32,18.35,188500.0,13.7418,13.7568,13.7044,13.7269,188500.0
2007-11-28 09:45:00,18.35,18.43,18.34,18.43,256100.0,13.7269,13.7867,13.7194,13.7867,256100.0
2007-11-28 09:50:00,18.42,18.49,18.41,18.47,342200.0,13.7792,13.8316,13.7718,13.8166,342200.0
2007-11-28 09:55:00,18.48,18.55,18.47,18.54,349800.0,13.8241,13.8765,13.8166,13.869,349800.0
2007-11-28 10:00:00,18.51,18.56,18.5,18.51,294100.0,13.8466,13.884,13.8391,13.8466,294100.0
2007-11-28 10:05:00,18.51,18.53,18.48,18.5,176200.0,13.8466,13.8615,13.8241,13.8391,176200.0
2007-11-28 10:10:00,18.49,18.54,18.46,18.47,208300.0,13.8316,13.869,13.8092,13.8166,208300.0
2007-11-28 10:15:00,18.48,18.52,18.46,18.52,238800.0,13.8241,13.8541,13.8092,13.8541,238800.0
2007-11-28 10:20:00,18.52,18.58,18.5,18.56,452700.0,13.8541,13.8989,13.8391,13.884,452700.0
2007-11-28 10:25:00,18.56,18.63,18.55,18.63,245500.0,13.884,13.9363,13.8765,13.9363,245500.0
2007-11-28 10:30:00,18.63,18.65,18.61,18.63,202500.0,13.9363,13.9513,13.9214,13.9363,202500.0
2007-11-28 10:35:00,18.63,18.69,18.63,18.69,259700.0,13.9363,13.9812,13.9363,13.9812,259700.0
2007-11-28 10:40:00,18.69,18.75,18.69,18.75,275200.0,13.9812,14.0261,13.9812,14.0261,275200.0
2007-11-28 10:45:00,18.75,18.81,18.75,18.8,375600.0,14.0261,14.071,14.0261,14.0635,375600.0
2007-11-28 10:50:00,18.8,18.85,18.78,18.84,294900.0,14.0635,14.1009,14.0485,14.0934,294900.0
2007-11-28 10:55:00,18.84,18.84,18.79,18.83,219200.0,14.0934,14.0934,14.056,14.0859,219200.0
2007-11-28 11:00:00,18.83,18.86,18.77,18.8,265200.0,14.0859,14.1084,14.0411,14.0635,265200.0
2007-11-28 11:05:00,18.8,18.81,18.73,18.73,149300.0,14.0635,14.071,14.0111,14.0111,149300.0
2007-11-28 11:10:00,18.74,18.79,18.73,18.77,168700.0,14.0186,14.056,14.0111,14.0411,168700.0
2007-11-28 11:15:00,18.77,18.86,18.77,18.84,319400.0,14.0411,14.1084,14.0411,14.0934,319400.0
2007-11-28 11:20:00,18.85,18.85,18.83,18.83,99800.0,14.1009,14.1009,14.0859,14.0859,99800.0
2007-11-28 11:25:00,18.83,18.85,18.82,18.85,198500.0,14.0859,14.1009,14.0785,14.1009,198500.0
2007-11-28 11:30:00,18.84,18.85,18.84,18.84,133600.0,14.0934,14.1009,14.0934,14.0934,133600.0
2007-11-28 11:35:00,18.84,18.86,18.8,18.8,160300.0,14.0934,14.1084,14.0635,14.0635,160300.0
2007-11-28 11:40:00,18.8,18.81,18.77,18.77,145500.0,14.0635,14.071,14.0411,14.0411,145500.0
2007-11-28 11:45:00,18.77,18.79,18.77,18.78,93400.0,14.0411,14.056,14.0411,14.0485,93400.0
2007-11-28 11:50:00,18.78,18.79,18.76,18.78,149500.0,14.0485,14.056,14.0336,14.0485,149500.0
2007-11-28 11:55:00,18.79,18.82,18.78,18.82,144900.0,14.056,14.0785,14.0485,14.0785,144900.0
2007-11-28 12:00:00,18.82,18.87,18.8,18.86,230000.0,14.0785,14.1159,14.0635,14.1084,230000.0
2007-11-28 12:05:00,18.87,18.88,18.85,18.87,140500.0,14.1159,14.1234,14.1009,14.1159,140500.0
2007-11-28 12:10:00,18.86,18.88,18.85,18.87,141900.0,14.1084,14.1234,14.1009,14.1159,141900.0
2007-11-28 12:15:00,18.88,18.91,18.87,18.91,212400.0,14.1234,14.1458,14.1159,14.1458,212400.0
2007-11-28 12:20:00,18.91,18.92,18.87,18.91,130600.0,14.1458,14.1533,14.1159,14.1458,130600.0
2007-11-28 12:25:00,18.91,18.92,18.89,18.9,90200.0,14.1458,14.1533,14.1308,14.1383,90200.0
2007-11-28 12:30:00,18.9,18.91,18.87,18.87,117700.0,14.1383,14.1458,14.1159,14.1159,117700.0
2007-11-28 12:35:00,18.87,18.88,18.86,18.86,91900.0,14.1159,14.1234,14.1084,14.1084,91900.0
2007-11-28 12:40:00,18.86,18.9,18.86,18.88,140100.0,14.1084,14.1383,14.1084,14.1234,140100.0
2007-11-28 12:45:00,18.88,18.89,18.86,18.88,101700.0,14.1234,14.1308,14.1084,14.1234,101700.0
2007-11-28 12:50:00,18.87,18.94,18.87,18.91,272900.0,14.1159,14.1682,14.1159,14.1458,272900.0
2007-11-28 12:55:00,18.91,18.92,18.89,18.89,94300.0,14.1458,14.1533,14.1308,14.1308,94300.0
2007-11-28 13:00:00,18.9,18.93,18.9,18.93,114000.0,14.1383,14.1608,14.1383,14.1608,114000.0
2007-11-28 13:05:00,18.93,18.99,18.92,18.95,328400.0,14.1608,14.2056,14.1533,14.1757,328400.0
2007-11-28 13:10:00,18.95,18.96,18.91,18.92,121100.0,14.1757,14.1832,14.1458,14.1533,121100.0
2007-11-28 13:15:00,18.92,18.99,18.91,18.99,129700.0,14.1533,14.2056,14.1458,14.2056,129700.0
2007-11-28 13:20:00,18.98,18.99,18.96,18.96,145200.0,14.1982,14.2056,14.1832,14.1832,145200.0
2007-11-28 13:25:00,18.96,18.98,18.95,18.97,204800.0,14.1832,14.1982,14.1757,14.1907,204800.0
2007-11-28 13:30:00,18.97,18.98,18.97,18.97,83200.0,14.1907,14.1982,14.1907,14.1907,83200.0
2007-11-28 13:35:00,18.97,18.99,18.97,18.98,156500.0,14.1907,14.2056,14.1907,14.1982,156500.0
2007-11-28 13:40:00,18.98,18.98,18.96,18.96,104400.0,14.1982,14.1982,14.1832,14.1832,104400.0
2007-11-28 13:45:00,18.96,18.97,18.96,18.96,126500.0,14.1832,14.1907,14.1832,14.1832,126500.0
2007-11-28 13:50:00,18.96,19.0,18.96,18.98,195200.0,14.1832,14.2131,14.1832,14.1982,195200.0
2007-11-28 13:55:00,18.99,19.02,18.97,18.97,445800.0,14.2056,14.2281,14.1907,14.1907,445800.0
2007-11-28 14:00:00,18.97,18.99,18.94,18.97,344400.0,14.1907,14.2056,14.1682,14.1907,344400.0
2007-11-28 14:05:00,18.96,18.96,18.88,18.93,241600.0,14.1832,14.1832,14.1234,14.1608,241600.0
2007-11-28 14:10:00,18.93,18.95,18.91,18.93,246900.0,14.1608,14.1757,14.1458,14.1608,246900.0
2007-11-28 14:15:00,18.94,18.96,18.85,18.87,389300.0,14.1682,14.1832,14.1009,14.1159,389300.0
2007-11-28 14:20:00,18.87,18.87,18.85,18.86,90100.0,14.1159,14.1159,14.1009,14.1084,90100.0
2007-11-28 14:25:00,18.85,18.87,18.83,18.83,154100.0,14.1009,14.1159,14.0859,14.0859,154100.0
2007-11-28 14:30:00,18.84,18.84,18.83,18.84,98900.0,14.0934,14.0934,14.0859,14.0934,98900.0
2007-11-28 14:35:00,18.83,18.88,18.83,18.86,123400.0,14.0859,14.1234,14.0859,14.1084,123400.0
2007-11-28 14:40:00,18.87,18.87,18.83,18.83,93800.0,14.1159,14.1159,14.0859,14.0859,93800.0
2007-11-28 14:45:00,18.83,18.84,18.8,18.82,135200.0,14.0859,14.0934,14.0635,14.0785,135200.0
2007-11-28 14:50:00,18.83,18.87,18.82,18.85,110600.0,14.0859,14.1159,14.0785,14.1009,110600.0
2007-11-28 14:55:00,18.85,18.85,18.84,18.84,71800.0,14.1009,14.1009,14.0934,14.0934,71800.0
2007-11-28 15:00:00,18.84,18.85,18.83,18.84,97400.0,14.0934,14.1009,14.0859,14.0934,97400.0
2007-11-28 15:05:00,18.83,18.85,18.82,18.82,161700.0,14.0859,14.1009,14.0785,14.0785,161700.0
2007-11-28 15:10:00,18.83,18.86,18.82,18.83,220300.0,14.0859,14.1084,14.0785,14.0859,220300.0
2007-11-28 15:15:00,18.82,18.83,18.81,18.83,206100.0,14.0785,14.0859,14.071,14.0859,206100.0
2007-11-28 15:20:00,18.82,18.86,18.82,18.84,224500.0,14.0785,14.1084,14.0785,14.0934,224500.0
2007-11-28 15:25:00,18.84,18.85,18.79,18.8,183800.0,14.0934,14.1009,14.056,14.0635,183800.0
2007-11-28 15:30:00,18.8,18.8,18.78,18.79,214000.0,14.0635,14.0635,14.0485,14.056,214000.0
2007-11-28 15:35:00,18.79,18.84,18.79,18.83,212100.0,14.056,14.0934,14.056,14.0859,212100.0
2007-11-28 15:40:00,18.83,18.83,18.75,18.76,406300.0,14.0859,14.0859,14.0261,14.0336,406300.0
2007-11-28 15:45:00,18.75,18.76,18.67,18.67,671800.0,14.0261,14.0336,13.9663,13.9663,671800.0
2007-11-28 15:50:00,18.66,18.73,18.66,18.73,476000.0,13.9588,14.0111,13.9588,14.0111,476000.0
2007-11-28 15:55:00,18.73,18.8,18.72,18.76,708600.0,14.0111,14.0635,14.0037,14.0336,708600.0
2007-11-29 09:30:00,18.71,18.84,18.65,18.78,337100.0,13.9962,14.0934,13.9513,14.0485,337100.0
2007-11-29 09:35:00,18.78,18.87,18.68,18.86,296900.0,14.0485,14.1159,13.9737,14.1084,296900.0
2007-11-29 09:40:00,18.87,18.91,18.83,18.9,299800.0,14.1159,14.1458,14.0859,14.1383,299800.0
2007-11-29 09:45:00,18.89,18.91,18.82,18.84,197000.0,14.1308,14.1458,14.0785,14.0934,197000.0
2007-11-29 09:50:00,18.84,18.84,18.74,18.83,321900.0,14.0934,14.0934,14.0186,14.0859,321900.0
2007-11-29 09:55:00,18.83,18.88,18.77,18.83,295300.0,14.0859,14.1234,14.0411,14.0859,295300.0
2007-11-29 10:00:00,18.82,18.88,18.79,18.8,263500.0,14.0785,14.1234,14.056,14.0635,263500.0
2007-11-29 10:05:00,18.79,18.81,18.71,18.73,253100.0,14.056,14.071,13.9962,14.0111,253100.0
2007-11-29 10:10:00,18.73,18.76,18.69,18.75,203600.0,14.0111,14.0336,13.9812,14.0261,203600.0
2007-11-29 10:15:00,18.74,18.82,18.74,18.79,186400.0,14.0186,14.0785,14.0186,14.056,186400.0
2007-11-29 10:20:00,18.79,18.79,18.72,18.73,132700.0,14.056,14.056,14.0037,14.0111,132700.0
2007-11-29 10:25:00,18.73,18.73,18.67,18.69,168600.0,14.0111,14.0111,13.9663,13.9812,168600.0
2007-11-29 10:30:00,18.69,18.72,18.67,18.7,131800.0,13.9812,14.0037,13.9663,13.9887,131800.0
2007-11-29 10:35:00,18.7,18.78,18.68,18.77,241300.0,13.9887,14.0485,13.9737,14.0411,241300.0
2007-11-29 10:40:00,18.77,18.77,18.71,18.72,110300.0,14.0411,14.0411,13.9962,14.0037,110300.0
2007-11-29 10:45:00,18.71,18.72,18.68,18.68,168100.0,13.9962,14.0037,13.9737,13.9737,168100.0
2007-11-29 10:50:00,18.69,18.73,18.68,18.71,152700.0,13.9812,14.0111,13.9737,13.9962,152700.0
2007-11-29 10:55:00,18.72,18.74,18.7,18.7,78700.0,14.0037,14.0186,13.9887,13.9887,78700.0
2007-11-29 11:00:00,18.7,18.71,18.68,18.69,122300.0,13.9887,13.9962,13.9737,13.9812,122300.0
2007-11-29 11:05:00,18.7,18.73,18.69,18.73,129500.0,13.9887,14.0111,13.9812,14.0111,129500.0
2007-11-29 11:10:00,18.73,18.75,18.71,18.75,151600.0,14.0111,14.0261,13.9962,14.0261,151600.0
2007-11-29 11:15:00,18.75,18.76,18.73,18.75,122800.0,14.0261,14.0336,14.0111,14.0261,122800.0
2007-11-29 11:20:00,18.75,18.76,18.71,18.72,111900.0,14.0261,14.0336,13.9962,14.0037,111900.0
2007-11-29 11:25:00,18.71,18.76,18.71,18.75,109300.0,13.9962,14.0336,13.9962,14.0261,109300.0
2007-11-29 11:30:00,18.76,18.8,18.75,18.79,209700.0,14.0336,14.0635,14.0261,14.056,209700.0
2007-11-29 11:35:00,18.78,18.84,18.77,18.82,224600.0,14.0485,14.0934,14.0411,14.0785,224600.0
2007-11-29 11:40:00,18.82,18.82,18.81,18.81,59900.0,14.0785,14.0785,14.071,14.071,59900.0
2007-11-29 11:45:00,18.82,18.85,18.81,18.82,143600.0,14.0785,14.1009,14.071,14.0785,143600.0
2007-11-29 11:50:00,18.81,18.82,18.8,18.8,42100.0,14.071,14.0785,14.0635,14.0635,42100.0
2007-11-29 11:55:00,18.8,18.81,18.78,18.79,194100.0,14.0635,14.071,14.0485,14.056,194100.0
2007-11-29 12:00:00,18.8,18.8,18.79,18.8,58400.0,14.0635,14.0635,14.056,14.0635,58400.0
2007-11-29 12:05:00,18.79,18.8,18.76,18.77,146000.0,14.056,14.0635,14.0336,14.0411,146000.0
2007-11-29 12:10:00,18.77,18.77,18.75,18.75,105700.0,14.0411,14.0411,14.0261,14.0261,105700.0
2007-11-29 12:15:00,18.75,18.76,18.75,18.75,57000.0,14.0261,14.0336,14.0261,14.0261,57000.0
2007-11-29 12:20:00,18.76,18.76,18.73,18.75,118700.0,14.0336,14.0336,14.0111,14.0261,118700.0
2007-11-29 12:25:00,18.75,18.79,18.73,18.78,83400.0,14.0261,14.056,14.0111,14.0485,83400.0
2007-11-29 12:30:00,18.79,18.8,18.76,18.77,85100.0,14.056,14.0635,14.0336,14.0411,85100.0
2007-11-29 12:35:00,18.76,18.81,18.76,18.8,101500.0,14.0336,14.071,14.0336,14.0635,101500.0
2007-11-29 12:40:00,18.8,18.82,18.8,18.82,59300.0,14.0635,14.0785,14.0635,14.0785,59300.0
2007-11-29 12:45:00,18.82,18.82,18.73,18.76,101300.0,14.0785,14.0785,14.0111,14.0336,101300.0
2007-11-29 12:50:00,18.76,18.78,18.72,18.75,148300.0,14.0336,14.0485,14.0037,14.0261,148300.0
2007-11-29 12:55:00,18.75,18.78,18.72,18.73,224800.0,14.0261,14.0485,14.0037,14.0111,224800.0
2007-11-29 13:00:00,18.72,18.76,18.7,18.7,220600.0,14.0037,14.0336,13.9887,13.9887,220600.0
2007-11-29 13:05:00,18.7,18.73,18.68,18.73,102500.0,13.9887,14.0111,13.9737,14.0111,102500.0
2007-11-29 13:10:00,18.73,18.75,18.71,18.74,60200.0,14.0111,14.0261,13.9962,14.0186,60200.0
2007-11-29 13:15:00,18.73,18.74,18.68,18.68,132200.0,14.0111,14.0186,13.9737,13.9737,132200.0
2007-11-29 13:20:00,18.68,18.69,18.66,18.68,92500.0,13.9737,13.9812,13.9588,13.9737,92500.0
2007-11-29 13:25:00,18.69,18.69,18.63,18.67,105400.0,13.9812,13.9812,13.9363,13.9663,105400.0
2007-11-29 13:30:00,18.67,18.71,18.66,18.68,67900.0,13.9663,13.9962,13.9588,13.9737,67900.0
2007-11-29 13:35:00,18.68,18.7,18.68,18.69,66200.0,13.9737,13.9887,13.9737,13.9812,66200.0
2007-11-29 13:40:00,18.69,18.7,18.64,18.66,203000.0,13.9812,13.9887,13.9438,13.9588,203000.0
2007-11-29 13:45:00,18.65,18.73,18.65,18.72,334100.0,13.9513,14.0111,13.9513,14.0037,334100.0
2007-11-29 13:50:00,18.72,18.8,18.71,18.77,230100.0,14.0037,14.0635,13.9962,14.0411,230100.0
2007-11-29 13:55:00,18.76,18.78,18.74,18.74,94600.0,14.0336,14.0485,14.0186,14.0186,94600.0
2007-11-29 14:00:00,18.74,18.77,18.71,18.75,125300.0,14.0186,14.0411,13.9962,14.0261,125300.0
2007-11-29 14:05:00,18.76,18.77,18.74,18.74,106100.0,14.0336,14.0411,14.0186,14.0186,106100.0
2007-11-29 14:10:00,18.74,18.75,18.72,18.73,104300.0,14.0186,14.0261,14.0037,14.0111,104300.0
2007-11-29 14:15:00,18.73,18.76,18.71,18.73,121600.0,14.0111,14.0336,13.9962,14.0111,121600.0
2007-11-29 14:20:00,18.73,18.75,18.71,18.73,168400.0,14.0111,14.0261,13.9962,14.0111,168400.0
2007-11-29 14:25:00,18.73,18.76,18.72,18.75,112200.0,14.0111,14.0336,14.0037,14.0261,112200.0
2007-11-29 14:30:00,18.75,18.75,18.71,18.73,150500.0,14.0261,14.0261,13.9962,14.0111,150500.0
2007-11-29 14:35:00,18.73,18.76,18.72,18.75,170700.0,14.0111,14.0336,14.0037,14.0261,170700.0
2007-11-29 14:40:00,18.74,18.77,18.74,18.77,151200.0,14.0186,14.0411,14.0186,14.0411,151200.0
2007-11-29 14:45:00,18.77,18.77,18.74,18.74,117000.0,14.0411,14.0411,14.0186,14.0186,117000.0
2007-11-29 14:50:00,18.75,18.76,18.72,18.73,211500.0,14.0261,14.0336,14.0037,14.0111,211500.0
2007-11-29 14:55:00,18.74,18.76,18.73,18.75,130300.0,14.0186,14.0336,14.0111,14.0261,130300.0
2007-11-29 15:00:00,18.75,18.78,18.74,18.76,160900.0,14.0261,14.0485,14.0186,14.0336,160900.0
2007-11-29 15:05:00,18.76,18.78,18.75,18.75,107100.0,14.0336,14.0485,14.0261,14.0261,107100.0
2007-11-29 15:10:00,18.75,18.75,18.69,18.69,171200.0,14.0261,14.0261,13.9812,13.9812,171200.0
2007-11-29 15:15:00,18.7,18.78,18.69,18.77,261300.0,13.9887,14.0485,13.9812,14.0411,261300.0
2007-11-29 15:20:00,18.76,18.78,18.74,18.76,130300.0,14.0336,14.0485,14.0186,14.0336,130300.0
2007-11-29 15:25:00,18.76,18.78,18.74,18.76,167000.0,14.0336,14.0485,14.0186,14.0336,167000.0
2007-11-29 15:30:00,18.76,18.77,18.72,18.75,167500.0,14.0336,14.0411,14.0037,14.0261,167500.0
2007-11-29 15:35:00,18.75,18.76,18.74,18.74,124900.0,14.0261,14.0336,14.0186,14.0186,124900.0
2007-11-29 15:40:00,18.74,18.76,18.72,18.75,224000.0,14.0186,14.0336,14.0037,14.0261,224000.0
2007-11-29 15:45:00,18.75,18.78,18.74,18.74,275700.0,14.0261,14.0485,14.0186,14.0186,275700.0
2007-11-29 15:50:00,18.75,18.75,18.71,18.73,245800.0,14.0261,14.0261,13.9962,14.0111,245800.0
2007-11-29 15:55:00,18.72,18.74,18.72,18.73,254600.0,14.0037,14.0186,14.0037,14.0111,254600.0
2007-11-30 09:30:00,19.19,19.25,19.06,19.2,756600.0,14.3552,14.4001,14.258,14.3627,756600.0
2007-11-30 09:35:00,19.2,19.2,19.11,19.12,352900.0,14.3627,14.3627,14.2954,14.3029,352900.0
2007-11-30 09:40:00,19.12,19.13,19.06,19.07,319400.0,14.3029,14.3104,14.258,14.2655,319400.0
2007-11-30 09:45:00,19.07,19.1,19.01,19.05,441200.0,14.2655,14.2879,14.2206,14.2505,441200.0
2007-11-30 09:50:00,19.05,19.06,18.94,18.97,280000.0,14.2505,14.258,14.1682,14.1907,280000.0
2007-11-30 09:55:00,18.96,19.03,18.96,19.02,264800.0,14.1832,14.2356,14.1832,14.2281,264800.0
2007-11-30 10:00:00,19.01,19.16,19.01,19.1,557700.0,14.2206,14.3328,14.2206,14.2879,557700.0
2007-11-30 10:05:00,19.1,19.16,19.1,19.14,463200.0,14.2879,14.3328,14.2879,14.3178,463200.0
2007-11-30 10:10:00,19.13,19.14,18.99,19.01,410800.0,14.3104,14.3178,14.2056,14.2206,410800.0
2007-11-30 10:15:00,19.01,19.01,18.98,19.01,370600.0,14.2206,14.2206,14.1982,14.2206,370600.0
2007-11-30 10:20:00,19.0,19.01,18.96,18.98,170500.0,14.2131,14.2206,14.1832,14.1982,170500.0
2007-11-30 10:25:00,18.98,19.03,18.96,19.02,291900.0,14.1982,14.2356,14.1832,14.2281,291900.0
2007-11-30 10:30:00,19.02,19.06,19.02,19.05,287400.0,14.2281,14.258,14.2281,14.2505,287400.0
2007-11-30 10:35:00,19.05,19.05,19.0,19.03,281000.0,14.2505,14.2505,14.2131,14.2356,281000.0
2007-11-30 10:40:00,19.02,19.03,18.97,18.97,244000.0,14.2281,14.2356,14.1907,14.1907,244000.0
2007-11-30 10:45:00,18.98,18.98,18.93,18.93,154900.0,14.1982,14.1982,14.1608,14.1608,154900.0
2007-11-30 10:50:00,18.93,18.97,18.9,18.95,297100.0,14.1608,14.1907,14.1383,14.1757,297100.0
2007-11-30 10:55:00,18.95,18.96,18.92,18.93,95900.0,14.1757,14.1832,14.1533,14.1608,95900.0
2007-11-30 11:00:00,18.93,18.93,18.81,18.81,414100.0,14.1608,14.1608,14.071,14.071,414100.0
2007-11-30 11:05:00,18.82,18.85,18.77,18.8,425300.0,14.0785,14.1009,14.0411,14.0635,425300.0
2007-11-30 11:10:00,18.81,18.85,18.81,18.82,214400.0,14.071,14.1009,14.071,14.0785,214400.0
2007-11-30 11:15:00,18.81,18.82,18.75,18.75,155800.0,14.071,14.0785,14.0261,14.0261,155800.0
2007-11-30 11:20:00,18.75,18.77,18.72,18.75,289600.0,14.0261,14.0411,14.0037,14.0261,289600.0
2007-11-30 11:25:00,18.75,19.0,18.73,18.75,554000.0,14.0261,14.2131,14.0111,14.0261,554000.0
2007-11-30 11:30:00,18.75,18.76,18.68,18.71,456400.0,14.0261,14.0336,13.9737,13.9962,456400.0
2007-11-30 11:35:00,18.72,18.77,18.7,18.77,169300.0,14.0037,14.0411,13.9887,14.0411,169300.0
2007-11-30 11:40:00,18.77,18.87,18.77,18.85,164000.0,14.0411,14.1159,14.0411,14.1009,164000.0
2007-11-30 11:45:00,18.86,18.86,18.83,18.86,89800.0,14.1084,14.1084,14.0859,14.1084,89800.0
2007-11-30 11:50:00,18.85,18.86,18.83,18.83,23800.0,14.1009,14.1084,14.0859,14.0859,23800.0
2007-11-30 11:55:00,18.84,18.88,18.83,18.87,77600.0,14.0934,14.1234,14.0859,14.1159,77600.0
2007-11-30 12:00:00,18.87,18.88,18.84,18.85,64500.0,14.1159,14.1234,14.0934,14.1009,64500.0
2007-11-30 12:05:00,18.84,18.85,18.79,18.79,88000.0,14.0934,14.1009,14.056,14.056,88000.0
2007-11-30 12:10:00,18.8,18.81,18.78,18.79,45200.0,14.0635,14.071,14.0485,14.056,45200.0
2007-11-30 12:15:00,18.79,18.79,18.74,18.78,141100.0,14.056,14.056,14.0186,14.0485,141100.0
2007-11-30 12:20:00,18.78,18.84,18.75,18.75,200700.0,14.0485,14.0934,14.0261,14.0261,200700.0
2007-11-30 12:25:00,18.75,18.79,18.75,18.79,68100.0,14.0261,14.056,14.0261,14.056,68100.0
2007-11-30 12:30:00,18.79,18.79,18.77,18.78,27000.0,14.056,14.056,14.0411,14.0485,27000.0
2007-11-30 12:35:00,18.78,18.78,18.75,18.75,47700.0,14.0485,14.0485,14.0261,14.0261,47700.0
2007-11-30 12:40:00,18.76,18.76,18.74,18.74,93300.0,14.0336,14.0336,14.0186,14.0186,93300.0
2007-11-30 12:45:00,18.74,18.8,18.74,18.8,75300.0,14.0186,14.0635,14.0186,14.0635,75300.0
2007-11-30 12:50:00,18.8,18.8,18.77,18.77,35200.0,14.0635,14.0635,14.0411,14.0411,35200.0
2007-11-30 12:55:00,18.77,18.8,18.77,18.79,57000.0,14.0411,14.0635,14.0411,14.056,57000.0
2007-11-30 13:00:00,18.8,18.8,18.78,18.79,45300.0,14.0635,14.0635,14.0485,14.056,45300.0
2007-11-30 13:05:00,18.79,18.8,18.79,18.79,36900.0,14.056,14.0635,14.056,14.056,36900.0
2007-11-30 13:10:00,18.8,18.8,18.78,18.78,65000.0,14.0635,14.0635,14.0485,14.0485,65000.0
2007-11-30 13:15:00,18.78,18.83,18.78,18.83,139500.0,14.0485,14.0859,14.0485,14.0859,139500.0
2007-11-30 13:20:00,18.83,18.84,18.82,18.82,42800.0,14.0859,14.0934,14.0785,14.0785,42800.0
2007-11-30 13:25:00,18.83,18.85,18.81,18.84,122200.0,14.0859,14.1009,14.071,14.0934,122200.0
2007-11-30 13:30:00,18.85,18.85,18.82,18.83,102900.0,14.1009,14.1009,14.0785,14.0859,102900.0
2007-11-30 13:35:00,18.84,18.88,18.83,18.84,110200.0,14.0934,14.1234,14.0859,14.0934,110200.0
2007-11-30 13:40:00,18.84,18.86,18.81,18.83,103000.0,14.0934,14.1084,14.071,14.0859,103000.0
2007-11-30 13:45:00,18.83,18.83,18.82,18.83,39400.0,14.0859,14.0859,14.0785,14.0859,39400.0
2007-11-30 13:50:00,18.83,18.85,18.83,18.85,96100.0,14.0859,14.1009,14.0859,14.1009,96100.0
2007-11-30 13:55:00,18.84,18.86,18.84,18.85,128000.0,14.0934,14.1084,14.0934,14.1009,128000.0
2007-11-30 14:00:00,18.86,18.86,18.81,18.82,135900.0,14.1084,14.1084,14.071,14.0785,135900.0
2007-11-30 14:05:00,18.81,18.84,18.8,18.83,92000.0,14.071,14.0934,14.0635,14.0859,92000.0
2007-11-30 14:10:00,18.83,18.86,18.83,18.85,160500.0,14.0859,14.1084,14.0859,14.1009,160500.0
2007-11-30 14:15:00,18.85,18.86,18.84,18.84,173200.0,14.1009,14.1084,14.0934,14.0934,173200.0
2007-11-30 14:20:00,18.84,18.86,18.84,18.84,81600.0,14.0934,14.1084,14.0934,14.0934,81600.0
2007-11-30 14:25:00,18.84,18.85,18.82,18.82,67000.0,14.0934,14.1009,14.0785,14.0785,67000.0
2007-11-30 14:30:00,18.82,18.88,18.82,18.88,158400.0,14.0785,14.1234,14.0785,14.1234,158400.0
2007-11-30 14:35:00,18.88,18.93,18.88,18.91,121600.0,14.1234,14.1608,14.1234,14.1458,121600.0
2007-11-30 14:40:00,18.91,18.92,18.89,18.91,125900.0,14.1458,14.1533,14.1308,14.1458,125900.0
2007-11-30 14:45:00,18.91,18.92,18.87,18.87,138500.0,14.1458,14.1533,14.1159,14.1159,138500.0
2007-11-30 14:50:00,18.87,18.88,18.82,18.82,429300.0,14.1159,14.1234,14.0785,14.0785,429300.0
2007-11-30 14:55:00,18.83,18.84,18.79,18.8,384900.0,14.0859,14.0934,14.056,14.0635,384900.0
2007-11-30 15:00:00,18.79,18.8,18.77,18.78,82100.0,14.056,14.0635,14.0411,14.0485,82100.0
2007-11-30 15:05:00,18.77,18.77,18.71,18.71,167200.0,14.0411,14.0411,13.9962,13.9962,167200.0
2007-11-30 15:10:00,18.72,18.72,18.67,18.72,82200.0,14.0037,14.0037,13.9663,14.0037,82200.0
2007-11-30 15:15:00,18.71,18.76,18.69,18.76,123100.0,13.9962,14.0336,13.9812,14.0336,123100.0
2007-11-30 15:20:00,18.76,18.76,18.75,18.75,127800.0,14.0336,14.0336,14.0261,14.0261,127800.0
2007-11-30 15:25:00,18.76,18.78,18.74,18.75,163000.0,14.0336,14.0485,14.0186,14.0261,163000.0
2007-11-30 15:30:00,18.76,18.77,18.7,18.7,167700.0,14.0336,14.0411,13.9887,13.9887,167700.0
2007-11-30 15:35:00,18.71,18.81,18.7,18.77,423800.0,13.9962,14.071,13.9887,14.0411,423800.0
2007-11-30 15:40:00,18.76,18.82,18.76,18.78,257100.0,14.0336,14.0785,14.0336,14.0485,257100.0
2007-11-30 15:45:00,18.78,18.79,18.71,18.74,214000.0,14.0485,14.056,13.9962,14.0186,214000.0
2007-11-30 15:50:00,18.74,18.81,18.74,18.81,281200.0,14.0186,14.071,14.0186,14.071,281200.0
2007-11-30 15:55:00,18.8,18.84,18.77,18.82,755100.0,14.0635,14.0934,14.0411,14.0785,755100.0
2007-12-03 09:30:00,18.86,18.98,18.76,18.89,527200.0,14.1084,14.1982,14.0336,14.1308,527200.0
2007-12-03 09:35:00,18.89,18.89,18.75,18.77,389700.0,14.1308,14.1308,14.0261,14.0411,389700.0
2007-12-03 09:40:00,18.78,18.8,18.75,18.77,283200.0,14.0485,14.0635,14.0261,14.0411,283200.0
2007-12-03 09:45:00,18.77,18.81,18.72,18.73,184600.0,14.0411,14.071,14.0037,14.0111,184600.0
2007-12-03 09:50:00,18.73,18.73,18.64,18.65,287400.0,14.0111,14.0111,13.9438,13.9513,287400.0
2007-12-03 09:55:00,18.65,18.65,18.57,18.57,310700.0,13.9513,13.9513,13.8915,13.8915,310700.0
2007-12-03 10:00:00,18.58,18.59,18.46,18.46,361700.0,13.8989,13.9064,13.8092,13.8092,361700.0
2007-12-03 10:05:00,18.46,18.48,18.41,18.42,560000.0,13.8092,13.8241,13.7718,13.7792,560000.0
2007-12-03 10:10:00,18.41,18.49,18.39,18.47,440100.0,13.7718,13.8316,13.7568,13.8166,440100.0
2007-12-03 10:15:00,18.47,18.48,18.42,18.46,505800.0,13.8166,13.8241,13.7792,13.8092,505800.0
2007-12-03 10:20:00,18.46,18.51,18.46,18.49,371600.0,13.8092,13.8466,13.8092,13.8316,371600.0
2007-12-03 10:25:00,18.49,18.49,18.46,18.46,292000.0,13.8316,13.8316,13.8092,13.8092,292000.0
2007-12-03 10:30:00,18.46,18.56,18.46,18.51,280300.0,13.8092,13.884,13.8092,13.8466,280300.0
2007-12-03 10:35:00,18.51,18.52,18.5,18.52,355200.0,13.8466,13.8541,13.8391,13.8541,355200.0
2007-12-03 10:40:00,18.52,18.57,18.51,18.53,276500.0,13.8541,13.8915,13.8466,13.8615,276500.0
2007-12-03 10:45:00,18.53,18.54,18.48,18.5,240300.0,13.8615,13.869,13.8241,13.8391,240300.0
2007-12-03 10:50:00,18.49,18.5,18.46,18.49,252200.0,13.8316,13.8391,13.8092,13.8316,252200.0
2007-12-03 10:55:00,18.49,18.49,18.4,18.43,458800.0,13.8316,13.8316,13.7643,13.7867,458800.0
2007-12-03 11:00:00,18.43,18.43,18.39,18.4,230500.0,13.7867,13.7867,13.7568,13.7643,230500.0
2007-12-03 11:05:00,18.41,18.41,18.35,18.36,326100.0,13.7718,13.7718,13.7269,13.7344,326100.0
2007-12-03 11:10:00,18.37,18.37,18.34,18.34,116400.0,13.7418,13.7418,13.7194,13.7194,116400.0
2007-12-03 11:15:00,18.34,18.35,18.3,18.3,321200.0,13.7194,13.7269,13.6895,13.6895,321200.0
2007-12-03 11:20:00,18.31,18.31,18.28,18.31,347600.0,13.697,13.697,13.6745,13.697,347600.0
2007-12-03 11:25:00,18.31,18.41,18.3,18.37,332400.0,13.697,13.7718,13.6895,13.7418,332400.0
2007-12-03 11:30:00,18.37,18.37,18.34,18.35,154000.0,13.7418,13.7418,13.7194,13.7269,154000.0
2007-12-03 11:35:00,18.35,18.43,18.34,18.41,337400.0,13.7269,13.7867,13.7194,13.7718,337400.0
2007-12-03 11:40:00,18.42,18.42,18.37,18.38,112500.0,13.7792,13.7792,13.7418,13.7493,112500.0
2007-12-03 11:45:00,18.37,18.41,18.35,18.4,218100.0,13.7418,13.7718,13.7269,13.7643,218100.0
2007-12-03 11:50:00,18.41,18.41,18.34,18.34,128000.0,13.7718,13.7718,13.7194,13.7194,128000.0
2007-12-03 11:55:00,18.34,18.35,18.32,18.33,197600.0,13.7194,13.7269,13.7044,13.7119,197600.0
2007-12-03 12:00:00,18.33,18.34,18.28,18.29,196800.0,13.7119,13.7194,13.6745,13.682,196800.0
2007-12-03 12:05:00,18.29,18.33,18.27,18.33,244800.0,13.682,13.7119,13.667,13.7119,244800.0
2007-12-03 12:10:00,18.33,18.36,18.32,18.36,129200.0,13.7119,13.7344,13.7044,13.7344,129200.0
2007-12-03 12:15:00,18.35,18.36,18.32,18.33,153200.0,13.7269,13.7344,13.7044,13.7119,153200.0
2007-12-03 12:20:00,18.33,18.34,18.31,18.32,100700.0,13.7119,13.7194,13.697,13.7044,100700.0
2007-12-03 12:25:00,18.32,18.36,18.3,18.36,195200.0,13.7044,13.7344,13.6895,13.7344,195200.0
2007-12-03 12:30:00,18.36,18.36,18.33,18.33,124300.0,13.7344,13.7344,13.7119,13.7119,124300.0
2007-12-03 12:35:00,18.33,18.34,18.33,18.33,61100.0,13.7119,13.7194,13.7119,13.7119,61100.0
2007-12-03 12:40:00,18.33,18.34,18.3,18.3,250300.0,13.7119,13.7194,13.6895,13.6895,250300.0
2007-12-03 12:45:00,18.3,18.31,18.28,18.28,142200.0,13.6895,13.697,13.6745,13.6745,142200.0
2007-12-03 12:50:00,18.29,18.29,18.28,18.28,135700.0,13.682,13.682,13.6745,13.6745,135700.0
2007-12-03 12:55:00,18.28,18.29,18.28,18.28,112300.0,13.6745,13.682,13.6745,13.6745,112300.0
2007-12-03 13:00:00,18.28,18.29,18.27,18.28,101000.0,13.6745,13.682,13.667,13.6745,101000.0
2007-12-03 13:05:00,18.28,18.28,18.27,18.28,72700.0,13.6745,13.6745,13.667,13.6745,72700.0
2007-12-03 13:10:00,18.27,18.28,18.27,18.28,72100.0,13.667,13.6745,13.667,13.6745,72100.0
2007-12-03 13:15:00,18.28,18.28,18.25,18.27,203400.0,13.6745,13.6745,13.6521,13.667,203400.0
2007-12-03 13:20:00,18.26,18.27,18.25,18.25,125200.0,13.6596,13.667,13.6521,13.6521,125200.0
2007-12-03 13:25:00,18.25,18.25,18.21,18.23,496700.0,13.6521,13.6521,13.6222,13.6371,496700.0
2007-12-03 13:30:00,18.23,18.23,18.21,18.22,176300.0,13.6371,13.6371,13.6222,13.6296,176300.0
2007-12-03 13:35:00,18.22,18.28,18.22,18.26,409400.0,13.6296,13.6745,13.6296,13.6596,409400.0
2007-12-03 13:40:00,18.26,18.26,18.22,18.22,109500.0,13.6596,13.6596,13.6296,13.6296,109500.0
2007-12-03 13:45:00,18.23,18.23,18.22,18.23,121900.0,13.6371,13.6371,13.6296,13.6371,121900.0
2007-12-03 13:50:00,18.22,18.24,18.21,18.24,254500.0,13.6296,13.6446,13.6222,13.6446,254500.0
2007-12-03 13:55:00,18.24,18.26,18.22,18.23,302100.0,13.6446,13.6596,13.6296,13.6371,302100.0
2007-12-03 14:00:00,18.23,18.33,18.22,18.31,338700.0,13.6371,13.7119,13.6296,13.697,338700.0
2007-12-03 14:05:00,18.31,18.34,18.31,18.32,226500.0,13.697,13.7194,13.697,13.7044,226500.0
2007-12-03 14:10:00,18.33,18.34,18.26,18.26,274400.0,13.7119,13.7194,13.6596,13.6596,274400.0
2007-12-03 14:15:00,18.27,18.27,18.25,18.27,132900.0,13.667,13.667,13.6521,13.667,132900.0
2007-12-03 14:20:00,18.26,18.34,18.26,18.32,365800.0,13.6596,13.7194,13.6596,13.7044,365800.0
2007-12-03 14:25:00,18.33,18.33,18.28,18.28,127300.0,13.7119,13.7119,13.6745,13.6745,127300.0
2007-12-03 14:30:00,18.28,18.29,18.25,18.26,274300.0,13.6745,13.682,13.6521,13.6596,274300.0
2007-12-03 14:35:00,18.26,18.29,18.26,18.29,196400.0,13.6596,13.682,13.6596,13.682,196400.0
2007-12-03 14:40:00,18.29,18.32,18.28,18.29,202000.0,13.682,13.7044,13.6745,13.682,202000.0
2007-12-03 14:45:00,18.29,18.3,18.27,18.3,191600.0,13.682,13.6895,13.667,13.6895,191600.0
2007-12-03 14:50:00,18.31,18.34,18.29,18.32,193900.0,13.697,13.7194,13.682,13.7044,193900.0
2007-12-03 14:55:00,18.33,18.33,18.31,18.31,125600.0,13.7119,13.7119,13.697,13.697,125600.0
2007-12-03 15:00:00,18.31,18.36,18.31,18.32,464700.0,13.697,13.7344,13.697,13.7044,464700.0
2007-12-03 15:05:00,18.32,18.32,18.25,18.26,458000.0,13.7044,13.7044,13.6521,13.6596,458000.0
2007-12-03 15:10:00,18.26,18.28,18.23,18.26,317700.0,13.6596,13.6745,13.6371,13.6596,317700.0
2007-12-03 15:15:00,18.26,18.28,18.25,18.27,150100.0,13.6596,13.6745,13.6521,13.667,150100.0
2007-12-03 15:20:00,18.27,18.29,18.23,18.28,227200.0,13.667,13.682,13.6371,13.6745,227200.0
2007-12-03 15:25:00,18.29,18.29,18.26,18.27,204300.0,13.682,13.682,13.6596,13.667,204300.0
2007-12-03 15:30:00,18.28,18.29,18.26,18.27,314400.0,13.6745,13.682,13.6596,13.667,314400.0
2007-12-03 15:35:00,18.27,18.3,18.27,18.3,227500.0,13.667,13.6895,13.667,13.6895,227500.0
2007-12-03 15:40:00,18.29,18.3,18.29,18.3,252400.0,13.682,13.6895,13.682,13.6895,252400.0
2007-12-03 15:45:00,18.29,18.3,18.24,18.26,473900.0,13.682,13.6895,13.6446,13.6596,473900.0
2007-12-03 15:50:00,18.26,18.26,18.18,18.2,508200.0,13.6596,13.6596,13.5997,13.6147,508200.0
2007-12-03 15:55:00,18.2,18.22,18.18,18.22,758600.0,13.6147,13.6296,13.5997,13.6296,758600.0
2007-12-04 09:30:00,18.06,18.23,18.0,18.22,372600.0,13.5099,13.6371,13.4651,13.6296,372600.0
2007-12-04 09:35:00,18.21,18.3,18.16,18.3,248900.0,13.6222,13.6895,13.5847,13.6895,248900.0
2007-12-04 09:40:00,18.3,18.3,18.21,18.22,181400.0,13.6895,13.6895,13.6222,13.6296,181400.0
2007-12-04 09:45:00,18.22,18.25,18.18,18.23,267700.0,13.6296,13.6521,13.5997,13.6371,267700.0
2007-12-04 09:50:00,18.23,18.27,18.2,18.21,179600.0,13.6371,13.667,13.6147,13.6222,179600.0
2007-12-04 09:55:00,18.2,18.24,18.2,18.22,326800.0,13.6147,13.6446,13.6147,13.6296,326800.0
2007-12-04 10:00:00,18.22,18.26,18.2,18.22,250200.0,13.6296,13.6596,13.6147,13.6296,250200.0
2007-12-04 10:05:00,18.22,18.22,18.2,18.2,194200.0,13.6296,13.6296,13.6147,13.6147,194200.0
2007-12-04 10:10:00,18.2,18.28,18.2,18.25,226100.0,13.6147,13.6745,13.6147,13.6521,226100.0
2007-12-04 10:15:00,18.24,18.26,18.2,18.21,113700.0,13.6446,13.6596,13.6147,13.6222,113700.0
2007-12-04 10:20:00,18.22,18.24,18.21,18.23,223400.0,13.6296,13.6446,13.6222,13.6371,223400.0
2007-12-04 10:25:00,18.23,18.27,18.21,18.27,223100.0,13.6371,13.667,13.6222,13.667,223100.0
2007-12-04 10:30:00,18.26,18.33,18.26,18.31,266300.0,13.6596,13.7119,13.6596,13.697,266300.0
2007-12-04 10:35:00,18.31,18.32,18.28,18.29,226100.0,13.697,13.7044,13.6745,13.682,226100.0
2007-12-04 10:40:00,18.29,18.3,18.25,18.29,190500.0,13.682,13.6895,13.6521,13.682,190500.0
2007-12-04 10:45:00,18.29,18.29,18.17,18.17,562000.0,13.682,13.682,13.5922,13.5922,562000.0
2007-12-04 10:50:00,18.18,18.2,18.17,18.2,120000.0,13.5997,13.6147,13.5922,13.6147,120000.0
2007-12-04 10:55:00,18.2,18.22,18.19,18.2,113200.0,13.6147,13.6296,13.6072,13.6147,113200.0
2007-12-04 11:00:00,18.2,18.22,18.19,18.19,89700.0,13.6147,13.6296,13.6072,13.6072,89700.0
2007-12-04 11:05:00,18.19,18.21,18.16,18.16,230200.0,13.6072,13.6222,13.5847,13.5847,230200.0
2007-12-04 11:10:00,18.16,18.2,18.16,18.2,91800.0,13.5847,13.6147,13.5847,13.6147,91800.0
2007-12-04 11:15:00,18.19,18.2,18.16,18.17,158500.0,13.6072,13.6147,13.5847,13.5922,158500.0
2007-12-04 11:20:00,18.16,18.2,18.15,18.18,169900.0,13.5847,13.6147,13.5773,13.5997,169900.0
2007-12-04 11:25:00,18.17,18.18,18.14,18.15,151200.0,13.5922,13.5997,13.5698,13.5773,151200.0
2007-12-04 11:30:00,18.15,18.16,18.12,18.13,134400.0,13.5773,13.5847,13.5548,13.5623,134400.0
2007-12-04 11:35:00,18.13,18.17,18.1,18.16,180300.0,13.5623,13.5922,13.5399,13.5847,180300.0
2007-12-04 11:40:00,18.16,18.22,18.16,18.22,213900.0,13.5847,13.6296,13.5847,13.6296,213900.0
2007-12-04 11:45:00,18.21,18.32,18.21,18.32,418900.0,13.6222,13.7044,13.6222,13.7044,418900.0
2007-12-04 11:50:00,18.31,18.32,18.24,18.27,203800.0,13.697,13.7044,13.6446,13.667,203800.0
2007-12-04 11:55:00,18.28,18.28,18.22,18.25,147600.0,13.6745,13.6745,13.6296,13.6521,147600.0
2007-12-04 12:00:00,18.25,18.27,18.24,18.24,196000.0,13.6521,13.667,13.6446,13.6446,196000.0
2007-12-04 12:05:00,18.24,18.25,18.23,18.23,87200.0,13.6446,13.6521,13.6371,13.6371,87200.0
2007-12-04 12:10:00,18.23,18.25,18.23,18.23,120400.0,13.6371,13.6521,13.6371,13.6371,120400.0
2007-12-04 12:15:00,18.23,18.25,18.23,18.24,54200.0,13.6371,13.6521,13.6371,13.6446,54200.0
2007-12-04 12:20:00,18.24,18.27,18.24,18.27,117100.0,13.6446,13.667,13.6446,13.667,117100.0
2007-12-04 12:25:00,18.26,18.27,18.26,18.26,54200.0,13.6596,13.667,13.6596,13.6596,54200.0
2007-12-04 12:30:00,18.27,18.27,18.24,18.24,66700.0,13.667,13.667,13.6446,13.6446,66700.0
2007-12-04 12:35:00,18.25,18.25,18.22,18.22,56400.0,13.6521,13.6521,13.6296,13.6296,56400.0
2007-12-04 12:40:00,18.22,18.24,18.22,18.24,49600.0,13.6296,13.6446,13.6296,13.6446,49600.0
2007-12-04 12:45:00,18.23,18.26,18.23,18.26,70200.0,13.6371,13.6596,13.6371,13.6596,70200.0
2007-12-04 12:50:00,18.26,18.26,18.22,18.22,79400.0,13.6596,13.6596,13.6296,13.6296,79400.0
2007-12-04 12:55:00,18.23,18.23,18.22,18.23,56800.0,13.6371,13.6371,13.6296,13.6371,56800.0
2007-12-04 13:00:00,18.23,18.24,18.22,18.23,90200.0,13.6371,13.6446,13.6296,13.6371,90200.0
2007-12-04 13:05:00,18.23,18.23,18.2,18.21,94100.0,13.6371,13.6371,13.6147,13.6222,94100.0
2007-12-04 13:10:00,18.2,18.21,18.18,18.19,113500.0,13.6147,13.6222,13.5997,13.6072,113500.0
2007-12-04 13:15:00,18.19,18.19,18.18,18.18,47800.0,13.6072,13.6072,13.5997,13.5997,47800.0
2007-12-04 13:20:00,18.19,18.19,18.16,18.16,68900.0,13.6072,13.6072,13.5847,13.5847,68900.0
2007-12-04 13:25:00,18.16,18.17,18.12,18.14,151000.0,13.5847,13.5922,13.5548,13.5698,151000.0
2007-12-04 13:30:00,18.14,18.16,18.13,18.16,82100.0,13.5698,13.5847,13.5623,13.5847,82100.0
2007-12-04 13:35:00,18.16,18.18,18.14,18.18,117700.0,13.5847,13.5997,13.5698,13.5997,117700.0
2007-12-04 13:40:00,18.18,18.2,18.17,18.2,68800.0,13.5997,13.6147,13.5922,13.6147,68800.0
2007-12-04 13:45:00,18.2,18.22,18.19,18.21,69000.0,13.6147,13.6296,13.6072,13.6222,69000.0
2007-12-04 13:50:00,18.22,18.22,18.2,18.2,109100.0,13.6296,13.6296,13.6147,13.6147,109100.0
2007-12-04 13:55:00,18.2,18.23,18.2,18.23,165900.0,13.6147,13.6371,13.6147,13.6371,165900.0
2007-12-04 14:00:00,18.22,18.24,18.16,18.17,163800.0,13.6296,13.6446,13.5847,13.5922,163800.0
2007-12-04 14:05:00,18.16,18.17,18.16,18.16,88100.0,13.5847,13.5922,13.5847,13.5847,88100.0
2007-12-04 14:10:00,18.16,18.17,18.14,18.16,99000.0,13.5847,13.5922,13.5698,13.5847,99000.0
2007-12-04 14:15:00,18.15,18.16,18.14,18.14,63000.0,13.5773,13.5847,13.5698,13.5698,63000.0
2007-12-04 14:20:00,18.15,18.15,18.11,18.11,80500.0,13.5773,13.5773,13.5473,13.5473,80500.0
2007-12-04 14:25:00,18.11,18.13,18.09,18.13,162100.0,13.5473,13.5623,13.5324,13.5623,162100.0
2007-12-04 14:30:00,18.13,18.15,18.12,18.13,120600.0,13.5623,13.5773,13.5548,13.5623,120600.0
2007-12-04 14:35:00,18.14,18.15,18.12,18.12,93200.0,13.5698,13.5773,13.5548,13.5548,93200.0
2007-12-04 14:40:00,18.13,18.13,18.1,18.11,105300.0,13.5623,13.5623,13.5399,13.5473,105300.0
2007-12-04 14:45:00,18.1,18.12,18.09,18.12,169300.0,13.5399,13.5548,13.5324,13.5548,169300.0
2007-12-04 14:50:00,18.11,18.15,18.11,18.15,110200.0,13.5473,13.5773,13.5473,13.5773,110200.0
2007-12-04 14:55:00,18.14,18.15,18.13,18.15,150000.0,13.5698,13.5773,13.5623,13.5773,150000.0
2007-12-04 15:00:00,18.14,18.15,18.14,18.15,110400.0,13.5698,13.5773,13.5698,13.5773,110400.0
2007-12-04 15:05:00,18.14,18.15,18.09,18.1,304000.0,13.5698,13.5773,13.5324,13.5399,304000.0
2007-12-04 15:10:00,18.1,18.11,18.07,18.07,283400.0,13.5399,13.5473,13.5174,13.5174,283400.0
2007-12-04 15:15:00,18.07,18.11,18.06,18.09,509000.0,13.5174,13.5473,13.5099,13.5324,509000.0
2007-12-04 15:20:00,18.09,18.1,18.05,18.08,211500.0,13.5324,13.5399,13.5025,13.5249,211500.0
2007-12-04 15:25:00,18.08,18.08,18.03,18.05,338400.0,13.5249,13.5249,13.4875,13.5025,338400.0
2007-12-04 15:30:00,18.05,18.05,18.03,18.04,242800.0,13.5025,13.5025,13.4875,13.495,242800.0
2007-12-04 15:35:00,18.04,18.04,18.01,18.01,320300.0,13.495,13.495,13.4725,13.4725,320300.0
2007-12-04 15:40:00,18.01,18.02,18.0,18.02,273600.0,13.4725,13.48,13.4651,13.48,273600.0
2007-12-04 15:45:00,18.02,18.02,18.0,18.02,272800.0,13.48,13.48,13.4651,13.48,272800.0
2007-12-04 15:50:00,18.02,18.04,18.01,18.04,368300.0,13.48,13.495,13.4725,13.495,368300.0
2007-12-04 15:55:00,18.04,18.09,18.03,18.08,592000.0,13.495,13.5324,13.4875,13.5249,592000.0
2007-12-05 09:30:00,18.37,18.38,18.28,18.33,318400.0,13.7418,13.7493,13.6745,13.7119,318400.0
2007-12-05 09:35:00,18.33,18.44,18.33,18.4,258300.0,13.7119,13.7942,13.7119,13.7643,258300.0
2007-12-05 09:40:00,18.39,18.4,18.34,18.35,207800.0,13.7568,13.7643,13.7194,13.7269,207800.0
2007-12-05 09:45:00,18.35,18.37,18.32,18.36,267300.0,13.7269,13.7418,13.7044,13.7344,267300.0
2007-12-05 09:50:00,18.36,18.37,18.34,18.36,149200.0,13.7344,13.7418,13.7194,13.7344,149200.0
2007-12-05 09:55:00,18.37,18.38,18.34,18.34,157500.0,13.7418,13.7493,13.7194,13.7194,157500.0
2007-12-05 10:00:00,18.34,18.43,18.31,18.43,278800.0,13.7194,13.7867,13.697,13.7867,278800.0
2007-12-05 10:05:00,18.43,18.43,18.38,18.38,246700.0,13.7867,13.7867,13.7493,13.7493,246700.0
2007-12-05 10:10:00,18.39,18.39,18.33,18.36,190900.0,13.7568,13.7568,13.7119,13.7344,190900.0
2007-12-05 10:15:00,18.36,18.37,18.34,18.36,131200.0,13.7344,13.7418,13.7194,13.7344,131200.0
2007-12-05 10:20:00,18.36,18.37,18.34,18.36,120500.0,13.7344,13.7418,13.7194,13.7344,120500.0
2007-12-05 10:25:00,18.36,18.37,18.35,18.36,101300.0,13.7344,13.7418,13.7269,13.7344,101300.0
2007-12-05 10:30:00,18.37,18.37,18.35,18.35,119500.0,13.7418,13.7418,13.7269,13.7269,119500.0
2007-12-05 10:35:00,18.35,18.4,18.34,18.4,135700.0,13.7269,13.7643,13.7194,13.7643,135700.0
2007-12-05 10:40:00,18.4,18.43,18.39,18.42,102900.0,13.7643,13.7867,13.7568,13.7792,102900.0
2007-12-05 10:45:00,18.43,18.47,18.42,18.46,193000.0,13.7867,13.8166,13.7792,13.8092,193000.0
2007-12-05 10:50:00,18.47,18.47,18.45,18.47,115800.0,13.8166,13.8166,13.8017,13.8166,115800.0
2007-12-05 10:55:00,18.46,18.47,18.46,18.46,48500.0,13.8092,13.8166,13.8092,13.8092,48500.0
2007-12-05 11:00:00,18.47,18.48,18.46,18.46,187200.0,13.8166,13.8241,13.8092,13.8092,187200.0
2007-12-05 11:05:00,18.46,18.5,18.46,18.5,165600.0,13.8092,13.8391,13.8092,13.8391,165600.0
2007-12-05 11:10:00,18.49,18.55,18.49,18.55,214800.0,13.8316,13.8765,13.8316,13.8765,214800.0
2007-12-05 11:15:00,18.55,18.55,18.53,18.55,161900.0,13.8765,13.8765,13.8615,13.8765,161900.0
2007-12-05 11:20:00,18.55,18.61,18.54,18.6,276700.0,13.8765,13.9214,13.869,13.9139,276700.0
2007-12-05 11:25:00,18.6,18.64,18.59,18.64,813200.0,13.9139,13.9438,13.9064,13.9438,813200.0
2007-12-05 11:30:00,18.63,18.65,18.62,18.64,221400.0,13.9363,13.9513,13.9289,13.9438,221400.0
2007-12-05 11:35:00,18.64,18.65,18.63,18.63,241000.0,13.9438,13.9513,13.9363,13.9363,241000.0
2007-12-05 11:40:00,18.63,18.67,18.62,18.65,324900.0,13.9363,13.9663,13.9289,13.9513,324900.0
2007-12-05 11:45:00,18.65,18.66,18.63,18.63,286400.0,13.9513,13.9588,13.9363,13.9363,286400.0
2007-12-05 11:50:00,18.63,18.65,18.63,18.65,134200.0,13.9363,13.9513,13.9363,13.9513,134200.0
2007-12-05 11:55:00,18.64,18.64,18.62,18.62,107100.0,13.9438,13.9438,13.9289,13.9289,107100.0
2007-12-05 12:00:00,18.62,18.65,18.62,18.64,204700.0,13.9289,13.9513,13.9289,13.9438,204700.0
2007-12-05 12:05:00,18.63,18.64,18.62,18.63,118800.0,13.9363,13.9438,13.9289,13.9363,118800.0
2007-12-05 12:10:00,18.62,18.63,18.6,18.6,212300.0,13.9289,13.9363,13.9139,13.9139,212300.0
2007-12-05 12:15:00,18.6,18.64,18.58,18.64,252300.0,13.9139,13.9438,13.8989,13.9438,252300.0
2007-12-05 12:20:00,18.64,18.66,18.63,18.66,169300.0,13.9438,13.9588,13.9363,13.9588,169300.0
2007-12-05 12:25:00,18.66,18.67,18.63,18.64,155400.0,13.9588,13.9663,13.9363,13.9438,155400.0
2007-12-05 12:30:00,18.63,18.73,18.63,18.71,448400.0,13.9363,14.0111,13.9363,13.9962,448400.0
2007-12-05 12:35:00,18.71,18.76,18.69,18.75,256600.0,13.9962,14.0336,13.9812,14.0261,256600.0
2007-12-05 12:40:00,18.75,18.78,18.73,18.77,229700.0,14.0261,14.0485,14.0111,14.0411,229700.0
2007-12-05 12:45:00,18.77,18.8,18.77,18.78,341700.0,14.0411,14.0635,14.0411,14.0485,341700.0
2007-12-05 12:50:00,18.78,18.81,18.74,18.75,213900.0,14.0485,14.071,14.0186,14.0261,213900.0
2007-12-05 12:55:00,18.75,18.75,18.67,18.71,286100.0,14.0261,14.0261,13.9663,13.9962,286100.0
2007-12-05 13:00:00,18.71,18.71,18.67,18.7,192100.0,13.9962,13.9962,13.9663,13.9887,192100.0
2007-12-05 13:05:00,18.7,18.7,18.66,18.67,183800.0,13.9887,13.9887,13.9588,13.9663,183800.0
2007-12-05 13:10:00,18.68,18.75,18.67,18.73,320500.0,13.9737,14.0261,13.9663,14.0111,320500.0
2007-12-05 13:15:00,18.72,18.73,18.68,18.7,332500.0,14.0037,14.0111,13.9737,13.9887,332500.0
2007-12-05 13:20:00,18.7,18.74,18.69,18.69,242100.0,13.9887,14.0186,13.9812,13.9812,242100.0
2007-12-05 13:25:00,18.7,18.74,18.69,18.72,233600.0,13.9887,14.0186,13.9812,14.0037,233600.0
2007-12-05 13:30:00,18.73,18.73,18.7,18.71,107900.0,14.0111,14.0111,13.9887,13.9962,107900.0
2007-12-05 13:35:00,18.71,18.71,18.67,18.68,230800.0,13.9962,13.9962,13.9663,13.9737,230800.0
2007-12-05 13:40:00,18.68,18.71,18.67,18.7,135300.0,13.9737,13.9962,13.9663,13.9887,135300.0
2007-12-05 13:45:00,18.7,18.73,18.68,18.72,134500.0,13.9887,14.0111,13.9737,14.0037,134500.0
2007-12-05 13:50:00,18.72,18.75,18.7,18.74,184000.0,14.0037,14.0261,13.9887,14.0186,184000.0
2007-12-05 13:55:00,18.74,18.79,18.73,18.76,228100.0,14.0186,14.056,14.0111,14.0336,228100.0
2007-12-05 14:00:00,18.76,18.79,18.76,18.77,124700.0,14.0336,14.056,14.0336,14.0411,124700.0
2007-12-05 14:05:00,18.77,18.77,18.7,18.73,373700.0,14.0411,14.0411,13.9887,14.0111,373700.0
2007-12-05 14:10:00,18.74,18.74,18.71,18.73,153500.0,14.0186,14.0186,13.9962,14.0111,153500.0
2007-12-05 14:15:00,18.73,18.75,18.71,18.74,172800.0,14.0111,14.0261,13.9962,14.0186,172800.0
2007-12-05 14:20:00,18.74,18.75,18.62,18.62,257400.0,14.0186,14.0261,13.9289,13.9289,257400.0
2007-12-05 14:25:00,18.63,18.69,18.62,18.64,401700.0,13.9363,13.9812,13.9289,13.9438,401700.0
2007-12-05 14:30:00,18.64,18.67,18.62,18.66,140200.0,13.9438,13.9663,13.9289,13.9588,140200.0
2007-12-05 14:35:00,18.66,18.66,18.62,18.65,135300.0,13.9588,13.9588,13.9289,13.9513,135300.0
2007-12-05 14:40:00,18.65,18.68,18.64,18.68,236100.0,13.9513,13.9737,13.9438,13.9737,236100.0
2007-12-05 14:45:00,18.67,18.7,18.65,18.66,240800.0,13.9663,13.9887,13.9513,13.9588,240800.0
2007-12-05 14:50:00,18.66,18.67,18.6,18.64,364600.0,13.9588,13.9663,13.9139,13.9438,364600.0
2007-12-05 14:55:00,18.65,18.67,18.6,18.64,231400.0,13.9513,13.9663,13.9139,13.9438,231400.0
2007-12-05 15:00:00,18.63,18.64,18.6,18.6,148000.0,13.9363,13.9438,13.9139,13.9139,148000.0
2007-12-05 15:05:00,18.6,18.64,18.58,18.64,298500.0,13.9139,13.9438,13.8989,13.9438,298500.0
2007-12-05 15:10:00,18.64,18.68,18.63,18.67,280200.0,13.9438,13.9737,13.9363,13.9663,280200.0
2007-12-05 15:15:00,18.67,18.7,18.64,18.69,151900.0,13.9663,13.9887,13.9438,13.9812,151900.0
2007-12-05 15:20:00,18.69,18.7,18.66,18.66,178700.0,13.9812,13.9887,13.9588,13.9588,178700.0
2007-12-05 15:25:00,18.66,18.7,18.66,18.69,120500.0,13.9588,13.9887,13.9588,13.9812,120500.0
2007-12-05 15:30:00,18.7,18.7,18.67,18.69,256300.0,13.9887,13.9887,13.9663,13.9812,256300.0
2007-12-05 15:35:00,18.69,18.76,18.69,18.75,308600.0,13.9812,14.0336,13.9812,14.0261,308600.0
2007-12-05 15:40:00,18.75,18.77,18.73,18.77,387800.0,14.0261,14.0411,14.0111,14.0411,387800.0
2007-12-05 15:45:00,18.77,18.77,18.71,18.71,539700.0,14.0411,14.0411,13.9962,13.9962,539700.0
2007-12-05 15:50:00,18.71,18.73,18.69,18.69,687200.0,13.9962,14.0111,13.9812,13.9812,687200.0
2007-12-05 15:55:00,18.69,18.75,18.69,18.73,911700.0,13.9812,14.0261,13.9812,14.0111,911700.0
2007-12-06 09:30:00,18.66,18.75,18.6,18.74,190400.0,13.9588,14.0261,13.9139,14.0186,190400.0
2007-12-06 09:35:00,18.75,18.79,18.65,18.71,249300.0,14.0261,14.056,13.9513,13.9962,249300.0
2007-12-06 09:40:00,18.71,18.72,18.61,18.64,254100.0,13.9962,14.0037,13.9214,13.9438,254100.0
2007-12-06 09:45:00,18.65,18.69,18.63,18.65,317300.0,13.9513,13.9812,13.9363,13.9513,317300.0
2007-12-06 09:50:00,18.65,18.69,18.59,18.62,227900.0,13.9513,13.9812,13.9064,13.9289,227900.0
2007-12-06 09:55:00,18.62,18.68,18.61,18.67,136400.0,13.9289,13.9737,13.9214,13.9663,136400.0
2007-12-06 10:00:00,18.67,18.75,18.64,18.74,244900.0,13.9663,14.0261,13.9438,14.0186,244900.0
2007-12-06 10:05:00,18.74,18.77,18.71,18.77,186300.0,14.0186,14.0411,13.9962,14.0411,186300.0
2007-12-06 10:10:00,18.76,18.79,18.76,18.79,183100.0,14.0336,14.056,14.0336,14.056,183100.0
2007-12-06 10:15:00,18.78,18.79,18.73,18.74,193900.0,14.0485,14.056,14.0111,14.0186,193900.0
2007-12-06 10:20:00,18.73,18.75,18.71,18.73,228100.0,14.0111,14.0261,13.9962,14.0111,228100.0
2007-12-06 10:25:00,18.72,18.73,18.71,18.71,174600.0,14.0037,14.0111,13.9962,13.9962,174600.0
2007-12-06 10:30:00,18.72,18.75,18.69,18.7,213300.0,14.0037,14.0261,13.9812,13.9887,213300.0
2007-12-06 10:35:00,18.69,18.72,18.69,18.71,188900.0,13.9812,14.0037,13.9812,13.9962,188900.0
2007-12-06 10:40:00,18.72,18.72,18.71,18.72,71900.0,14.0037,14.0037,13.9962,14.0037,71900.0
2007-12-06 10:45:00,18.72,18.78,18.71,18.76,428500.0,14.0037,14.0485,13.9962,14.0336,428500.0
2007-12-06 10:50:00,18.75,18.76,18.72,18.73,158300.0,14.0261,14.0336,14.0037,14.0111,158300.0
2007-12-06 10:55:00,18.73,18.73,18.66,18.7,243500.0,14.0111,14.0111,13.9588,13.9887,243500.0
2007-12-06 11:00:00,18.7,18.7,18.67,18.68,134200.0,13.9887,13.9887,13.9663,13.9737,134200.0
2007-12-06 11:05:00,18.68,18.7,18.65,18.7,105500.0,13.9737,13.9887,13.9513,13.9887,105500.0
2007-12-06 11:10:00,18.7,18.71,18.67,18.71,121400.0,13.9887,13.9962,13.9663,13.9962,121400.0
2007-12-06 11:15:00,18.71,18.77,18.7,18.76,165800.0,13.9962,14.0411,13.9887,14.0336,165800.0
2007-12-06 11:20:00,18.76,18.77,18.74,18.76,85300.0,14.0336,14.0411,14.0186,14.0336,85300.0
2007-12-06 11:25:00,18.77,18.77,18.74,18.74,36600.0,14.0411,14.0411,14.0186,14.0186,36600.0
2007-12-06 11:30:00,18.74,18.76,18.72,18.72,77300.0,14.0186,14.0336,14.0037,14.0037,77300.0
2007-12-06 11:35:00,18.72,18.73,18.69,18.7,63500.0,14.0037,14.0111,13.9812,13.9887,63500.0
2007-12-06 11:40:00,18.69,18.71,18.67,18.68,133500.0,13.9812,13.9962,13.9663,13.9737,133500.0
2007-12-06 11:45:00,18.67,18.68,18.65,18.66,152900.0,13.9663,13.9737,13.9513,13.9588,152900.0
2007-12-06 11:50:00,18.65,18.68,18.62,18.64,207000.0,13.9513,13.9737,13.9289,13.9438,207000.0
2007-12-06 11:55:00,18.65,18.7,18.65,18.68,100800.0,13.9513,13.9887,13.9513,13.9737,100800.0
2007-12-06 12:00:00,18.67,18.7,18.67,18.69,72200.0,13.9663,13.9887,13.9663,13.9812,72200.0
2007-12-06 12:05:00,18.69,18.7,18.69,18.7,30000.0,13.9812,13.9887,13.9812,13.9887,30000.0
2007-12-06 12:10:00,18.69,18.7,18.68,18.68,58100.0,13.9812,13.9887,13.9737,13.9737,58100.0
2007-12-06 12:15:00,18.68,18.69,18.68,18.68,38900.0,13.9737,13.9812,13.9737,13.9737,38900.0
2007-12-06 12:20:00,18.68,18.7,18.68,18.69,62700.0,13.9737,13.9887,13.9737,13.9812,62700.0
2007-12-06 12:25:00,18.69,18.69,18.66,18.68,91400.0,13.9812,13.9812,13.9588,13.9737,91400.0
2007-12-06 12:30:00,18.68,18.69,18.66,18.67,62400.0,13.9737,13.9812,13.9588,13.9663,62400.0
2007-12-06 12:35:00,18.66,18.67,18.66,18.67,76900.0,13.9588,13.9663,13.9588,13.9663,76900.0
2007-12-06 12:40:00,18.67,18.67,18.66,18.66,34000.0,13.9663,13.9663,13.9588,13.9588,34000.0
2007-12-06 12:45:00,18.66,18.67,18.63,18.64,81200.0,13.9588,13.9663,13.9363,13.9438,81200.0
2007-12-06 12:50:00,18.64,18.65,18.63,18.64,86600.0,13.9438,13.9513,13.9363,13.9438,86600.0
2007-12-06 12:55:00,18.64,18.64,18.59,18.61,307600.0,13.9438,13.9438,13.9064,13.9214,307600.0
2007-12-06 13:00:00,18.61,18.63,18.6,18.63,110300.0,13.9214,13.9363,13.9139,13.9363,110300.0
2007-12-06 13:05:00,18.63,18.65,18.62,18.65,104900.0,13.9363,13.9513,13.9289,13.9513,104900.0
2007-12-06 13:10:00,18.65,18.65,18.64,18.64,136500.0,13.9513,13.9513,13.9438,13.9438,136500.0
2007-12-06 13:15:00,18.64,18.68,18.64,18.67,201200.0,13.9438,13.9737,13.9438,13.9663,201200.0
2007-12-06 13:20:00,18.68,18.7,18.67,18.69,179900.0,13.9737,13.9887,13.9663,13.9812,179900.0
2007-12-06 13:25:00,18.69,18.7,18.67,18.67,94400.0,13.9812,13.9887,13.9663,13.9663,94400.0
2007-12-06 13:30:00,18.67,18.68,18.62,18.63,111600.0,13.9663,13.9737,13.9289,13.9363,111600.0
2007-12-06 13:35:00,18.62,18.65,18.61,18.64,213800.0,13.9289,13.9513,13.9214,13.9438,213800.0
2007-12-06 13:40:00,18.63,18.71,18.63,18.71,144700.0,13.9363,13.9962,13.9363,13.9962,144700.0
2007-12-06 13:45:00,18.71,18.71,18.69,18.7,197100.0,13.9962,13.9962,13.9812,13.9887,197100.0
2007-12-06 13:50:00,18.7,18.71,18.7,18.71,40100.0,13.9887,13.9962,13.9887,13.9962,40100.0
2007-12-06 13:55:00,18.7,18.71,18.65,18.67,129700.0,13.9887,13.9962,13.9513,13.9663,129700.0
2007-12-06 14:00:00,18.67,18.68,18.64,18.68,119000.0,13.9663,13.9737,13.9438,13.9737,119000.0
2007-12-06 14:05:00,18.68,18.73,18.68,18.72,133200.0,13.9737,14.0111,13.9737,14.0037,133200.0
2007-12-06 14:10:00,18.72,18.73,18.71,18.71,81700.0,14.0037,14.0111,13.9962,13.9962,81700.0
2007-12-06 14:15:00,18.72,18.72,18.71,18.71,80900.0,14.0037,14.0037,13.9962,13.9962,80900.0
2007-12-06 14:20:00,18.72,18.72,18.71,18.72,73600.0,14.0037,14.0037,13.9962,14.0037,73600.0
2007-12-06 14:25:00,18.71,18.72,18.71,18.72,53800.0,13.9962,14.0037,13.9962,14.0037,53800.0
2007-12-06 14:30:00,18.72,18.72,18.71,18.72,69600.0,14.0037,14.0037,13.9962,14.0037,69600.0
2007-12-06 14:35:00,18.72,18.75,18.71,18.75,151100.0,14.0037,14.0261,13.9962,14.0261,151100.0
2007-12-06 14:40:00,18.75,18.78,18.74,18.77,177800.0,14.0261,14.0485,14.0186,14.0411,177800.0
2007-12-06 14:45:00,18.76,18.77,18.74,18.74,122900.0,14.0336,14.0411,14.0186,14.0186,122900.0
2007-12-06 14:50:00,18.74,18.75,18.72,18.74,136400.0,14.0186,14.0261,14.0037,14.0186,136400.0
2007-12-06 14:55:00,18.73,18.73,18.7,18.71,120100.0,14.0111,14.0111,13.9887,13.9962,120100.0
2007-12-06 15:00:00,18.7,18.75,18.7,18.75,358500.0,13.9887,14.0261,13.9887,14.0261,358500.0
2007-12-06 15:05:00,18.75,18.76,18.71,18.71,392500.0,14.0261,14.0336,13.9962,13.9962,392500.0
2007-12-06 15:10:00,18.71,18.71,18.68,18.69,153300.0,13.9962,13.9962,13.9737,13.9812,153300.0
2007-12-06 15:15:00,18.68,18.72,18.68,18.71,94500.0,13.9737,14.0037,13.9737,13.9962,94500.0
2007-12-06 15:20:00,18.7,18.72,18.7,18.7,112800.0,13.9887,14.0037,13.9887,13.9887,112800.0
2007-12-06 15:25:00,18.7,18.71,18.68,18.69,187200.0,13.9887,13.9962,13.9737,13.9812,187200.0
2007-12-06 15:30:00,18.69,18.7,18.68,18.7,210400.0,13.9812,13.9887,13.9737,13.9887,210400.0
2007-12-06 15:35:00,18.7,18.75,18.69,18.7,272200.0,13.9887,14.0261,13.9812,13.9887,272200.0
2007-12-06 15:40:00,18.7,18.73,18.69,18.7,232900.0,13.9887,14.0111,13.9812,13.9887,232900.0
2007-12-06 15:45:00,18.69,18.7,18.68,18.68,280500.0,13.9812,13.9887,13.9737,13.9737,280500.0
2007-12-06 15:50:00,18.68,18.69,18.65,18.69,605900.0,13.9737,13.9812,13.9513,13.9812,605900.0
2007-12-06 15:55:00,18.68,18.69,18.63,18.67,831000.0,13.9737,13.9812,13.9363,13.9663,831000.0
2007-12-07 09:30:00,18.53,18.59,18.48,18.53,550000.0,13.8615,13.9064,13.8241,13.8615,550000.0
2007-12-07 09:35:00,18.53,18.6,18.5,18.52,412600.0,13.8615,13.9139,13.8391,13.8541,412600.0
2007-12-07 09:40:00,18.52,18.54,18.5,18.53,438800.0,13.8541,13.869,13.8391,13.8615,438800.0
2007-12-07 09:45:00,18.53,18.55,18.5,18.51,568900.0,13.8615,13.8765,13.8391,13.8466,568900.0
2007-12-07 09:50:00,18.51,18.52,18.45,18.5,295300.0,13.8466,13.8541,13.8017,13.8391,295300.0
2007-12-07 09:55:00,18.49,18.56,18.47,18.5,274800.0,13.8316,13.884,13.8166,13.8391,274800.0
2007-12-07 10:00:00,18.5,18.57,18.48,18.5,296500.0,13.8391,13.8915,13.8241,13.8391,296500.0
2007-12-07 10:05:00,18.5,18.5,18.43,18.44,257100.0,13.8391,13.8391,13.7867,13.7942,257100.0
2007-12-07 10:10:00,18.43,18.44,18.39,18.4,283500.0,13.7867,13.7942,13.7568,13.7643,283500.0
2007-12-07 10:15:00,18.4,18.4,18.36,18.38,287500.0,13.7643,13.7643,13.7344,13.7493,287500.0
2007-12-07 10:20:00,18.38,18.4,18.35,18.36,166500.0,13.7493,13.7643,13.7269,13.7344,166500.0
2007-12-07 10:25:00,18.36,18.37,18.26,18.27,410800.0,13.7344,13.7418,13.6596,13.667,410800.0
2007-12-07 10:30:00,18.27,18.32,18.27,18.3,327900.0,13.667,13.7044,13.667,13.6895,327900.0
2007-12-07 10:35:00,18.29,18.3,18.28,18.3,139300.0,13.682,13.6895,13.6745,13.6895,139300.0
2007-12-07 10:40:00,18.3,18.3,18.29,18.3,106300.0,13.6895,13.6895,13.682,13.6895,106300.0
2007-12-07 10:45:00,18.3,18.3,18.27,18.27,163800.0,13.6895,13.6895,13.667,13.667,163800.0
2007-12-07 10:50:00,18.28,18.28,18.26,18.27,249500.0,13.6745,13.6745,13.6596,13.667,249500.0
2007-12-07 10:55:00,18.27,18.28,18.26,18.28,1126600.0,13.667,13.6745,13.6596,13.6745,1126600.0
2007-12-07 11:00:00,18.28,18.3,18.28,18.29,142100.0,13.6745,13.6895,13.6745,13.682,142100.0
2007-12-07 11:05:00,18.29,18.35,18.26,18.27,357300.0,13.682,13.7269,13.6596,13.667,357300.0
2007-12-07 11:10:00,18.27,18.32,18.26,18.32,233200.0,13.667,13.7044,13.6596,13.7044,233200.0
2007-12-07 11:15:00,18.32,18.33,18.31,18.33,138200.0,13.7044,13.7119,13.697,13.7119,138200.0
2007-12-07 11:20:00,18.32,18.33,18.32,18.33,49700.0,13.7044,13.7119,13.7044,13.7119,49700.0
2007-12-07 11:25:00,18.33,18.33,18.31,18.31,141000.0,13.7119,13.7119,13.697,13.697,141000.0
2007-12-07 11:30:00,18.32,18.32,18.29,18.29,101400.0,13.7044,13.7044,13.682,13.682,101400.0
2007-12-07 11:35:00,18.3,18.33,18.29,18.31,147900.0,13.6895,13.7119,13.682,13.697,147900.0
2007-12-07 11:40:00,18.31,18.32,18.31,18.32,295600.0,13.697,13.7044,13.697,13.7044,295600.0
2007-12-07 11:45:00,18.32,18.35,18.31,18.35,155400.0,13.7044,13.7269,13.697,13.7269,155400.0
2007-12-07 11:50:00,18.35,18.35,18.29,18.29,343100.0,13.7269,13.7269,13.682,13.682,343100.0
2007-12-07 11:55:00,18.29,18.3,18.26,18.27,244900.0,13.682,13.6895,13.6596,13.667,244900.0
2007-12-07 12:00:00,18.27,18.27,18.26,18.27,300100.0,13.667,13.667,13.6596,13.667,300100.0
2007-12-07 12:05:00,18.27,18.27,18.26,18.26,182000.0,13.667,13.667,13.6596,13.6596,182000.0
2007-12-07 12:10:00,18.26,18.27,18.21,18.23,348200.0,13.6596,13.667,13.6222,13.6371,348200.0
2007-12-07 12:15:00,18.24,18.25,18.23,18.25,208200.0,13.6446,13.6521,13.6371,13.6521,208200.0
2007-12-07 12:20:00,18.24,18.25,18.23,18.23,123800.0,13.6446,13.6521,13.6371,13.6371,123800.0
2007-12-07 12:25:00,18.23,18.24,18.2,18.21,271400.0,13.6371,13.6446,13.6147,13.6222,271400.0
2007-12-07 12:30:00,18.22,18.22,18.21,18.21,53300.0,13.6296,13.6296,13.6222,13.6222,53300.0
2007-12-07 12:35:00,18.22,18.22,18.21,18.21,80300.0,13.6296,13.6296,13.6222,13.6222,80300.0
2007-12-07 12:40:00,18.22,18.22,18.18,18.19,296500.0,13.6296,13.6296,13.5997,13.6072,296500.0
2007-12-07 12:45:00,18.2,18.26,18.19,18.25,396200.0,13.6147,13.6596,13.6072,13.6521,396200.0
2007-12-07 12:50:00,18.25,18.26,18.23,18.23,147700.0,13.6521,13.6596,13.6371,13.6371,147700.0
2007-12-07 12:55:00,18.23,18.24,18.2,18.21,92000.0,13.6371,13.6446,13.6147,13.6222,92000.0
2007-12-07 13:00:00,18.2,18.22,18.2,18.21,133100.0,13.6147,13.6296,13.6147,13.6222,133100.0
2007-12-07 13:05:00,18.21,18.22,18.18,18.19,198500.0,13.6222,13.6296,13.5997,13.6072,198500.0
2007-12-07 13:10:00,18.19,18.19,18.18,18.18,72300.0,13.6072,13.6072,13.5997,13.5997,72300.0
2007-12-07 13:15:00,18.19,18.19,18.16,18.17,167300.0,13.6072,13.6072,13.5847,13.5922,167300.0
2007-12-07 13:20:00,18.17,18.18,18.15,18.16,244300.0,13.5922,13.5997,13.5773,13.5847,244300.0
2007-12-07 13:25:00,18.16,18.17,18.12,18.13,449400.0,13.5847,13.5922,13.5548,13.5623,449400.0
2007-12-07 13:30:00,18.13,18.16,18.12,18.16,216000.0,13.5623,13.5847,13.5548,13.5847,216000.0
2007-12-07 13:35:00,18.16,18.18,18.15,18.18,72600.0,13.5847,13.5997,13.5773,13.5997,72600.0
2007-12-07 13:40:00,18.18,18.23,18.17,18.23,155300.0,13.5997,13.6371,13.5922,13.6371,155300.0
2007-12-07 13:45:00,18.23,18.24,18.21,18.23,239400.0,13.6371,13.6446,13.6222,13.6371,239400.0
2007-12-07 13:50:00,18.24,18.25,18.23,18.24,142600.0,13.6446,13.6521,13.6371,13.6446,142600.0
2007-12-07 13:55:00,18.25,18.25,18.24,18.25,126800.0,13.6521,13.6521,13.6446,13.6521,126800.0
2007-12-07 14:00:00,18.25,18.27,18.24,18.26,210400.0,13.6521,13.667,13.6446,13.6596,210400.0
2007-12-07 14:05:00,18.27,18.29,18.24,18.25,228900.0,13.667,13.682,13.6446,13.6521,228900.0
2007-12-07 14:10:00,18.24,18.28,18.24,18.25,218300.0,13.6446,13.6745,13.6446,13.6521,218300.0
2007-12-07 14:15:00,18.25,18.26,18.25,18.25,136400.0,13.6521,13.6596,13.6521,13.6521,136400.0
2007-12-07 14:20:00,18.25,18.26,18.25,18.25,126500.0,13.6521,13.6596,13.6521,13.6521,126500.0
2007-12-07 14:25:00,18.25,18.26,18.25,18.25,185100.0,13.6521,13.6596,13.6521,13.6521,185100.0
2007-12-07 14:30:00,18.25,18.3,18.24,18.29,357900.0,13.6521,13.6895,13.6446,13.682,357900.0
2007-12-07 14:35:00,18.3,18.31,18.3,18.3,220200.0,13.6895,13.697,13.6895,13.6895,220200.0
2007-12-07 14:40:00,18.3,18.31,18.27,18.27,205500.0,13.6895,13.697,13.667,13.667,205500.0
2007-12-07 14:45:00,18.27,18.28,18.27,18.27,197800.0,13.667,13.6745,13.667,13.667,197800.0
2007-12-07 14:50:00,18.27,18.28,18.23,18.25,245300.0,13.667,13.6745,13.6371,13.6521,245300.0
2007-12-07 14:55:00,18.26,18.27,18.25,18.25,134100.0,13.6596,13.667,13.6521,13.6521,134100.0
2007-12-07 15:00:00,18.25,18.26,18.2,18.2,386000.0,13.6521,13.6596,13.6147,13.6147,386000.0
2007-12-07 15:05:00,18.2,18.28,18.2,18.26,281100.0,13.6147,13.6745,13.6147,13.6596,281100.0
2007-12-07 15:10:00,18.26,18.31,18.25,18.3,305000.0,13.6596,13.697,13.6521,13.6895,305000.0
2007-12-07 15:15:00,18.31,18.31,18.27,18.28,301600.0,13.697,13.697,13.667,13.6745,301600.0
2007-12-07 15:20:00,18.27,18.3,18.27,18.28,242400.0,13.667,13.6895,13.667,13.6745,242400.0
2007-12-07 15:25:00,18.27,18.28,18.24,18.25,245700.0,13.667,13.6745,13.6446,13.6521,245700.0
2007-12-07 15:30:00,18.25,18.26,18.23,18.23,372500.0,13.6521,13.6596,13.6371,13.6371,372500.0
2007-12-07 15:35:00,18.23,18.27,18.2,18.26,515000.0,13.6371,13.667,13.6147,13.6596,515000.0
2007-12-07 15:40:00,18.26,18.28,18.25,18.25,376900.0,13.6596,13.6745,13.6521,13.6521,376900.0
2007-12-07 15:45:00,18.25,18.29,18.25,18.26,460600.0,13.6521,13.682,13.6521,13.6596,460600.0
2007-12-07 15:50:00,18.26,18.29,18.24,18.26,954600.0,13.6596,13.682,13.6446,13.6596,954600.0
2007-12-07 15:55:00,18.26,18.3,18.26,18.28,1016600.0,13.6596,13.6895,13.6596,13.6745,1016600.0
2007-12-10 09:30:00,18.36,18.37,18.15,18.18,418000.0,13.7344,13.7418,13.5773,13.5997,418000.0
2007-12-10 09:35:00,18.18,18.2,18.04,18.13,437300.0,13.5997,13.6147,13.495,13.5623,437300.0
2007-12-10 09:40:00,18.13,18.13,18.07,18.09,382200.0,13.5623,13.5623,13.5174,13.5324,382200.0
2007-12-10 09:45:00,18.08,18.13,18.08,18.1,365500.0,13.5249,13.5623,13.5249,13.5399,365500.0
2007-12-10 09:50:00,18.11,18.14,18.09,18.14,241700.0,13.5473,13.5698,13.5324,13.5698,241700.0
2007-12-10 09:55:00,18.13,18.14,18.13,18.14,190800.0,13.5623,13.5698,13.5623,13.5698,190800.0
2007-12-10 10:00:00,18.14,18.24,18.14,18.19,479500.0,13.5698,13.6446,13.5698,13.6072,479500.0
2007-12-10 10:05:00,18.18,18.23,18.17,18.22,261900.0,13.5997,13.6371,13.5922,13.6296,261900.0
2007-12-10 10:10:00,18.23,18.25,18.2,18.24,347700.0,13.6371,13.6521,13.6147,13.6446,347700.0
2007-12-10 10:15:00,18.25,18.44,18.23,18.43,1312500.0,13.6521,13.7942,13.6371,13.7867,1312500.0
2007-12-10 10:20:00,18.42,18.67,18.36,18.63,2256900.0,13.7792,13.9663,13.7344,13.9363,2256900.0
2007-12-10 10:25:00,18.63,18.64,18.5,18.54,768700.0,13.9363,13.9438,13.8391,13.869,768700.0
2007-12-10 10:30:00,18.54,18.56,18.49,18.53,348600.0,13.869,13.884,13.8316,13.8615,348600.0
2007-12-10 10:35:00,18.53,18.55,18.49,18.55,254200.0,13.8615,13.8765,13.8316,13.8765,254200.0
2007-12-10 10:40:00,18.55,18.6,18.52,18.55,360300.0,13.8765,13.9139,13.8541,13.8765,360300.0
2007-12-10 10:45:00,18.56,18.57,18.55,18.56,318900.0,13.884,13.8915,13.8765,13.884,318900.0
2007-12-10 10:50:00,18.56,18.57,18.55,18.56,138800.0,13.884,13.8915,13.8765,13.884,138800.0
2007-12-10 10:55:00,18.56,18.67,18.56,18.67,354200.0,13.884,13.9663,13.884,13.9663,354200.0
2007-12-10 11:00:00,18.67,18.67,18.64,18.66,401500.0,13.9663,13.9663,13.9438,13.9588,401500.0
2007-12-10 11:05:00,18.66,18.66,18.55,18.55,164900.0,13.9588,13.9588,13.8765,13.8765,164900.0
2007-12-10 11:10:00,18.55,18.56,18.46,18.48,511800.0,13.8765,13.884,13.8092,13.8241,511800.0
2007-12-10 11:15:00,18.48,18.5,18.47,18.49,315300.0,13.8241,13.8391,13.8166,13.8316,315300.0
2007-12-10 11:20:00,18.49,18.5,18.41,18.44,511900.0,13.8316,13.8391,13.7718,13.7942,511900.0
2007-12-10 11:25:00,18.44,18.5,18.43,18.45,873800.0,13.7942,13.8391,13.7867,13.8017,873800.0
2007-12-10 11:30:00,18.44,18.45,18.41,18.41,259300.0,13.7942,13.8017,13.7718,13.7718,259300.0
2007-12-10 11:35:00,18.41,18.46,18.41,18.45,190000.0,13.7718,13.8092,13.7718,13.8017,190000.0
2007-12-10 11:40:00,18.45,18.45,18.38,18.39,152200.0,13.8017,13.8017,13.7493,13.7568,152200.0
2007-12-10 11:45:00,18.39,18.4,18.37,18.4,248400.0,13.7568,13.7643,13.7418,13.7643,248400.0
2007-12-10 11:50:00,18.39,18.41,18.39,18.41,76900.0,13.7568,13.7718,13.7568,13.7718,76900.0
2007-12-10 11:55:00,18.41,18.42,18.4,18.41,69400.0,13.7718,13.7792,13.7643,13.7718,69400.0
2007-12-10 12:00:00,18.4,18.44,18.4,18.43,76600.0,13.7643,13.7942,13.7643,13.7867,76600.0
2007-12-10 12:05:00,18.44,18.46,18.43,18.46,217900.0,13.7942,13.8092,13.7867,13.8092,217900.0
2007-12-10 12:10:00,18.46,18.49,18.45,18.49,99300.0,13.8092,13.8316,13.8017,13.8316,99300.0
2007-12-10 12:15:00,18.49,18.53,18.48,18.52,198100.0,13.8316,13.8615,13.8241,13.8541,198100.0
2007-12-10 12:20:00,18.52,18.53,18.52,18.53,41700.0,13.8541,13.8615,13.8541,13.8615,41700.0
2007-12-10 12:25:00,18.52,18.53,18.52,18.52,67500.0,13.8541,13.8615,13.8541,13.8541,67500.0
2007-12-10 12:30:00,18.53,18.55,18.52,18.54,88600.0,13.8615,13.8765,13.8541,13.869,88600.0
2007-12-10 12:35:00,18.55,18.55,18.53,18.53,95100.0,13.8765,13.8765,13.8615,13.8615,95100.0
2007-12-10 12:40:00,18.54,18.58,18.53,18.57,205000.0,13.869,13.8989,13.8615,13.8915,205000.0
2007-12-10 12:45:00,18.57,18.58,18.57,18.58,51800.0,13.8915,13.8989,13.8915,13.8989,51800.0
2007-12-10 12:50:00,18.58,18.59,18.58,18.59,44800.0,13.8989,13.9064,13.8989,13.9064,44800.0
2007-12-10 12:55:00,18.59,18.59,18.57,18.58,138800.0,13.9064,13.9064,13.8915,13.8989,138800.0
2007-12-10 13:00:00,18.57,18.58,18.55,18.56,111000.0,13.8915,13.8989,13.8765,13.884,111000.0
2007-12-10 13:05:00,18.56,18.58,18.54,18.57,175400.0,13.884,13.8989,13.869,13.8915,175400.0
2007-12-10 13:10:00,18.57,18.59,18.57,18.59,58300.0,13.8915,13.9064,13.8915,13.9064,58300.0
2007-12-10 13:15:00,18.59,18.65,18.59,18.65,233100.0,13.9064,13.9513,13.9064,13.9513,233100.0
2007-12-10 13:20:00,18.65,18.67,18.62,18.62,288900.0,13.9513,13.9663,13.9289,13.9289,288900.0
2007-12-10 13:25:00,18.63,18.67,18.62,18.62,264000.0,13.9363,13.9663,13.9289,13.9289,264000.0
2007-12-10 13:30:00,18.62,18.69,18.62,18.69,227000.0,13.9289,13.9812,13.9289,13.9812,227000.0
2007-12-10 13:35:00,18.69,18.7,18.68,18.68,151500.0,13.9812,13.9887,13.9737,13.9737,151500.0
2007-12-10 13:40:00,18.68,18.69,18.67,18.68,95600.0,13.9737,13.9812,13.9663,13.9737,95600.0
2007-12-10 13:45:00,18.68,18.68,18.65,18.66,169400.0,13.9737,13.9737,13.9513,13.9588,169400.0
2007-12-10 13:50:00,18.66,18.66,18.63,18.63,187300.0,13.9588,13.9588,13.9363,13.9363,187300.0
2007-12-10 13:55:00,18.63,18.66,18.61,18.61,174900.0,13.9363,13.9588,13.9214,13.9214,174900.0
2007-12-10 14:00:00,18.62,18.62,18.57,18.6,188200.0,13.9289,13.9289,13.8915,13.9139,188200.0
2007-12-10 14:05:00,18.6,18.67,18.59,18.67,441100.0,13.9139,13.9663,13.9064,13.9663,441100.0
2007-12-10 14:10:00,18.67,18.69,18.66,18.66,306400.0,13.9663,13.9812,13.9588,13.9588,306400.0
2007-12-10 14:15:00,18.67,18.69,18.66,18.68,234500.0,13.9663,13.9812,13.9588,13.9737,234500.0
2007-12-10 14:20:00,18.69,18.7,18.68,18.69,144500.0,13.9812,13.9887,13.9737,13.9812,144500.0
2007-12-10 14:25:00,18.7,18.7,18.67,18.69,136700.0,13.9887,13.9887,13.9663,13.9812,136700.0
2007-12-10 14:30:00,18.69,18.69,18.66,18.67,224600.0,13.9812,13.9812,13.9588,13.9663,224600.0
2007-12-10 14:35:00,18.67,18.69,18.66,18.67,123800.0,13.9663,13.9812,13.9588,13.9663,123800.0
2007-12-10 14:40:00,18.68,18.68,18.67,18.68,63500.0,13.9737,13.9737,13.9663,13.9737,63500.0
2007-12-10 14:45:00,18.68,18.72,18.67,18.68,277500.0,13.9737,14.0037,13.9663,13.9737,277500.0
2007-12-10 14:50:00,18.67,18.72,18.67,18.68,208900.0,13.9663,14.0037,13.9663,13.9737,208900.0
2007-12-10 14:55:00,18.68,18.69,18.66,18.69,200600.0,13.9737,13.9812,13.9588,13.9812,200600.0
2007-12-10 15:00:00,18.69,18.71,18.66,18.71,211100.0,13.9812,13.9962,13.9588,13.9962,211100.0
2007-12-10 15:05:00,18.71,18.75,18.7,18.71,282700.0,13.9962,14.0261,13.9887,13.9962,282700.0
2007-12-10 15:10:00,18.71,18.74,18.71,18.72,232700.0,13.9962,14.0186,13.9962,14.0037,232700.0
2007-12-10 15:15:00,18.7,18.71,18.67,18.67,157400.0,13.9887,13.9962,13.9663,13.9663,157400.0
2007-12-10 15:20:00,18.67,18.7,18.66,18.7,194000.0,13.9663,13.9887,13.9588,13.9887,194000.0
2007-12-10 15:25:00,18.7,18.71,18.69,18.7,199900.0,13.9887,13.9962,13.9812,13.9887,199900.0
2007-12-10 15:30:00,18.71,18.71,18.7,18.7,187300.0,13.9962,13.9962,13.9887,13.9887,187300.0
2007-12-10 15:35:00,18.7,18.71,18.7,18.7,275200.0,13.9887,13.9962,13.9887,13.9887,275200.0
2007-12-10 15:40:00,18.7,18.71,18.66,18.67,391000.0,13.9887,13.9962,13.9588,13.9663,391000.0
2007-12-10 15:45:00,18.67,18.68,18.65,18.66,366500.0,13.9663,13.9737,13.9513,13.9588,366500.0
2007-12-10 15:50:00,18.66,18.68,18.64,18.67,563700.0,13.9588,13.9737,13.9438,13.9663,563700.0
2007-12-10 15:55:00,18.68,18.68,18.63,18.64,778400.0,13.9737,13.9737,13.9363,13.9438,778400.0
2007-12-11 09:30:00,18.65,18.68,18.47,18.47,470800.0,13.9513,13.9737,13.8166,13.8166,470800.0
2007-12-11 09:35:00,18.47,18.55,18.47,18.53,176300.0,13.8166,13.8765,13.8166,13.8615,176300.0
2007-12-11 09:40:00,18.52,18.53,18.46,18.47,217800.0,13.8541,13.8615,13.8092,13.8166,217800.0
2007-12-11 09:45:00,18.47,18.48,18.44,18.45,117200.0,13.8166,13.8241,13.7942,13.8017,117200.0
2007-12-11 09:50:00,18.44,18.49,18.44,18.49,164800.0,13.7942,13.8316,13.7942,13.8316,164800.0
2007-12-11 09:55:00,18.49,18.5,18.47,18.49,97200.0,13.8316,13.8391,13.8166,13.8316,97200.0
2007-12-11 10:00:00,18.49,18.54,18.49,18.52,105100.0,13.8316,13.869,13.8316,13.8541,105100.0
2007-12-11 10:05:00,18.52,18.58,18.52,18.58,79600.0,13.8541,13.8989,13.8541,13.8989,79600.0
2007-12-11 10:10:00,18.57,18.59,18.57,18.59,149600.0,13.8915,13.9064,13.8915,13.9064,149600.0
2007-12-11 10:15:00,18.59,18.59,18.56,18.56,65800.0,13.9064,13.9064,13.884,13.884,65800.0
2007-12-11 10:20:00,18.56,18.56,18.53,18.54,98200.0,13.884,13.884,13.8615,13.869,98200.0
2007-12-11 10:25:00,18.53,18.54,18.49,18.5,197700.0,13.8615,13.869,13.8316,13.8391,197700.0
2007-12-11 10:30:00,18.49,18.52,18.49,18.52,209100.0,13.8316,13.8541,13.8316,13.8541,209100.0
2007-12-11 10:35:00,18.51,18.52,18.5,18.51,184300.0,13.8466,13.8541,13.8391,13.8466,184300.0
2007-12-11 10:40:00,18.51,18.51,18.5,18.51,72900.0,13.8466,13.8466,13.8391,13.8466,72900.0
2007-12-11 10:45:00,18.51,18.51,18.5,18.51,98000.0,13.8466,13.8466,13.8391,13.8466,98000.0
2007-12-11 10:50:00,18.5,18.51,18.5,18.5,45500.0,13.8391,13.8466,13.8391,13.8391,45500.0
2007-12-11 10:55:00,18.51,18.51,18.5,18.5,52800.0,13.8466,13.8466,13.8391,13.8391,52800.0
2007-12-11 11:00:00,18.51,18.51,18.49,18.49,104600.0,13.8466,13.8466,13.8316,13.8316,104600.0
2007-12-11 11:05:00,18.5,18.5,18.49,18.49,52600.0,13.8391,13.8391,13.8316,13.8316,52600.0
2007-12-11 11:10:00,18.5,18.51,18.46,18.47,516700.0,13.8391,13.8466,13.8092,13.8166,516700.0
2007-12-11 11:15:00,18.47,18.48,18.46,18.47,149500.0,13.8166,13.8241,13.8092,13.8166,149500.0
2007-12-11 11:20:00,18.46,18.47,18.43,18.43,192200.0,13.8092,13.8166,13.7867,13.7867,192200.0
2007-12-11 11:25:00,18.43,18.44,18.38,18.39,225600.0,13.7867,13.7942,13.7493,13.7568,225600.0
2007-12-11 11:30:00,18.39,18.43,18.38,18.41,306200.0,13.7568,13.7867,13.7493,13.7718,306200.0
2007-12-11 11:35:00,18.41,18.41,18.35,18.36,312400.0,13.7718,13.7718,13.7269,13.7344,312400.0
2007-12-11 11:40:00,18.36,18.38,18.33,18.34,322100.0,13.7344,13.7493,13.7119,13.7194,322100.0
2007-12-11 11:45:00,18.33,18.35,18.3,18.32,304900.0,13.7119,13.7269,13.6895,13.7044,304900.0
2007-12-11 11:50:00,18.31,18.33,18.31,18.33,86500.0,13.697,13.7119,13.697,13.7119,86500.0
2007-12-11 11:55:00,18.33,18.37,18.32,18.37,196300.0,13.7119,13.7418,13.7044,13.7418,196300.0
2007-12-11 12:00:00,18.37,18.38,18.35,18.38,113500.0,13.7418,13.7493,13.7269,13.7493,113500.0
2007-12-11 12:05:00,18.38,18.41,18.34,18.39,631000.0,13.7493,13.7718,13.7194,13.7568,631000.0
2007-12-11 12:10:00,18.39,18.43,18.37,18.37,347200.0,13.7568,13.7867,13.7418,13.7418,347200.0
2007-12-11 12:15:00,18.38,18.38,18.35,18.35,56900.0,13.7493,13.7493,13.7269,13.7269,56900.0
2007-12-11 12:20:00,18.35,18.39,18.35,18.38,227400.0,13.7269,13.7568,13.7269,13.7493,227400.0
2007-12-11 12:25:00,18.37,18.38,18.33,18.33,117600.0,13.7418,13.7493,13.7119,13.7119,117600.0
2007-12-11 12:30:00,18.33,18.39,18.33,18.37,146900.0,13.7119,13.7568,13.7119,13.7418,146900.0
2007-12-11 12:35:00,18.37,18.4,18.37,18.4,128200.0,13.7418,13.7643,13.7418,13.7643,128200.0
2007-12-11 12:40:00,18.41,18.43,18.39,18.43,144500.0,13.7718,13.7867,13.7568,13.7867,144500.0
2007-12-11 12:45:00,18.43,18.43,18.37,18.38,137900.0,13.7867,13.7867,13.7418,13.7493,137900.0
2007-12-11 12:50:00,18.38,18.41,18.37,18.38,137100.0,13.7493,13.7718,13.7418,13.7493,137100.0
2007-12-11 12:55:00,18.39,18.4,18.38,18.39,41200.0,13.7568,13.7643,13.7493,13.7568,41200.0
2007-12-11 13:00:00,18.4,18.44,18.4,18.41,237200.0,13.7643,13.7942,13.7643,13.7718,237200.0
2007-12-11 13:05:00,18.4,18.41,18.38,18.38,70900.0,13.7643,13.7718,13.7493,13.7493,70900.0
2007-12-11 13:10:00,18.39,18.43,18.38,18.42,139100.0,13.7568,13.7867,13.7493,13.7792,139100.0
2007-12-11 13:15:00,18.42,18.44,18.39,18.39,181200.0,13.7792,13.7942,13.7568,13.7568,181200.0
2007-12-11 13:20:00,18.4,18.43,18.39,18.39,126500.0,13.7643,13.7867,13.7568,13.7568,126500.0
2007-12-11 13:25:00,18.4,18.41,18.39,18.4,91700.0,13.7643,13.7718,13.7568,13.7643,91700.0
2007-12-11 13:30:00,18.41,18.44,18.41,18.41,106700.0,13.7718,13.7942,13.7718,13.7718,106700.0
2007-12-11 13:35:00,18.42,18.45,18.39,18.44,177900.0,13.7792,13.8017,13.7568,13.7942,177900.0
2007-12-11 13:40:00,18.43,18.45,18.43,18.44,104400.0,13.7867,13.8017,13.7867,13.7942,104400.0
2007-12-11 13:45:00,18.44,18.48,18.43,18.48,135800.0,13.7942,13.8241,13.7867,13.8241,135800.0
2007-12-11 13:50:00,18.47,18.5,18.47,18.5,159400.0,13.8166,13.8391,13.8166,13.8391,159400.0
2007-12-11 13:55:00,18.5,18.51,18.49,18.51,105900.0,13.8391,13.8466,13.8316,13.8466,105900.0
2007-12-11 14:00:00,18.51,18.52,18.5,18.51,66900.0,13.8466,13.8541,13.8391,13.8466,66900.0
2007-12-11 14:05:00,18.51,18.53,18.51,18.52,85100.0,13.8466,13.8615,13.8466,13.8541,85100.0
2007-12-11 14:10:00,18.53,18.61,18.53,18.56,351700.0,13.8615,13.9214,13.8615,13.884,351700.0
2007-12-11 14:15:00,18.56,18.56,18.29,18.44,1079900.0,13.884,13.884,13.682,13.7942,1079900.0
2007-12-11 14:20:00,18.44,18.45,18.32,18.33,439700.0,13.7942,13.8017,13.7044,13.7119,439700.0
2007-12-11 14:25:00,18.34,18.34,18.27,18.3,517500.0,13.7194,13.7194,13.667,13.6895,517500.0
2007-12-11 14:30:00,18.3,18.37,18.26,18.33,448700.0,13.6895,13.7418,13.6596,13.7119,448700.0
2007-12-11 14:35:00,18.33,18.34,18.23,18.24,296500.0,13.7119,13.7194,13.6371,13.6446,296500.0
2007-12-11 14:40:00,18.24,18.25,18.17,18.22,270600.0,13.6446,13.6521,13.5922,13.6296,270600.0
2007-12-11 14:45:00,18.22,18.24,18.19,18.24,192700.0,13.6296,13.6446,13.6072,13.6446,192700.0
2007-12-11 14:50:00,18.24,18.32,18.22,18.31,236200.0,13.6446,13.7044,13.6296,13.697,236200.0
2007-12-11 14:55:00,18.31,18.36,18.31,18.33,289400.0,13.697,13.7344,13.697,13.7119,289400.0
2007-12-11 15:00:00,18.33,18.33,18.24,18.27,414000.0,13.7119,13.7119,13.6446,13.667,414000.0
2007-12-11 15:05:00,18.26,18.29,18.23,18.26,321300.0,13.6596,13.682,13.6371,13.6596,321300.0
2007-12-11 15:10:00,18.25,18.27,18.2,18.21,445800.0,13.6521,13.667,13.6147,13.6222,445800.0
2007-12-11 15:15:00,18.2,18.25,18.2,18.2,273300.0,13.6147,13.6521,13.6147,13.6147,273300.0
2007-12-11 15:20:00,18.21,18.21,18.17,18.18,283700.0,13.6222,13.6222,13.5922,13.5997,283700.0
2007-12-11 15:25:00,18.18,18.22,18.17,18.21,249200.0,13.5997,13.6296,13.5922,13.6222,249200.0
2007-12-11 15:30:00,18.22,18.22,18.17,18.18,582000.0,13.6296,13.6296,13.5922,13.5997,582000.0
2007-12-11 15:35:00,18.18,18.18,18.06,18.07,617800.0,13.5997,13.5997,13.5099,13.5174,617800.0
2007-12-11 15:40:00,18.07,18.11,18.07,18.07,612700.0,13.5174,13.5473,13.5174,13.5174,612700.0
2007-12-11 15:45:00,18.07,18.08,18.03,18.05,698600.0,13.5174,13.5249,13.4875,13.5025,698600.0
2007-12-11 15:50:00,18.06,18.15,18.03,18.13,1550600.0,13.5099,13.5773,13.4875,13.5623,1550600.0
2007-12-11 15:55:00,18.14,18.14,18.07,18.08,721300.0,13.5698,13.5698,13.5174,13.5249,721300.0
2007-12-12 09:30:00,18.4,18.5,18.36,18.48,550400.0,13.7643,13.8391,13.7344,13.8241,550400.0
2007-12-12 09:35:00,18.48,18.48,18.4,18.43,329200.0,13.8241,13.8241,13.7643,13.7867,329200.0
2007-12-12 09:40:00,18.43,18.44,18.39,18.42,306600.0,13.7867,13.7942,13.7568,13.7792,306600.0
2007-12-12 09:45:00,18.42,18.43,18.35,18.39,451900.0,13.7792,13.7867,13.7269,13.7568,451900.0
2007-12-12 09:50:00,18.4,18.46,18.39,18.46,267300.0,13.7643,13.8092,13.7568,13.8092,267300.0
2007-12-12 09:55:00,18.46,18.47,18.37,18.45,314700.0,13.8092,13.8166,13.7418,13.8017,314700.0
2007-12-12 10:00:00,18.45,18.46,18.43,18.43,300400.0,13.8017,13.8092,13.7867,13.7867,300400.0
2007-12-12 10:05:00,18.43,18.45,18.4,18.44,185500.0,13.7867,13.8017,13.7643,13.7942,185500.0
2007-12-12 10:10:00,18.44,18.46,18.42,18.46,335600.0,13.7942,13.8092,13.7792,13.8092,335600.0
2007-12-12 10:15:00,18.47,18.49,18.45,18.49,239000.0,13.8166,13.8316,13.8017,13.8316,239000.0
2007-12-12 10:20:00,18.49,18.52,18.47,18.47,308600.0,13.8316,13.8541,13.8166,13.8166,308600.0
2007-12-12 10:25:00,18.48,18.48,18.45,18.46,127200.0,13.8241,13.8241,13.8017,13.8092,127200.0
2007-12-12 10:30:00,18.45,18.48,18.44,18.46,138100.0,13.8017,13.8241,13.7942,13.8092,138100.0
2007-12-12 10:35:00,18.47,18.48,18.42,18.43,257200.0,13.8166,13.8241,13.7792,13.7867,257200.0
2007-12-12 10:40:00,18.43,18.47,18.4,18.47,150900.0,13.7867,13.8166,13.7643,13.8166,150900.0
2007-12-12 10:45:00,18.46,18.49,18.43,18.44,216800.0,13.8092,13.8316,13.7867,13.7942,216800.0
2007-12-12 10:50:00,18.44,18.49,18.42,18.49,251500.0,13.7942,13.8316,13.7792,13.8316,251500.0
2007-12-12 10:55:00,18.48,18.48,18.43,18.43,161400.0,13.8241,13.8241,13.7867,13.7867,161400.0
2007-12-12 11:00:00,18.44,18.47,18.43,18.46,253600.0,13.7942,13.8166,13.7867,13.8092,253600.0
2007-12-12 11:05:00,18.46,18.48,18.45,18.48,160700.0,13.8092,13.8241,13.8017,13.8241,160700.0
2007-12-12 11:10:00,18.48,18.5,18.48,18.48,183800.0,13.8241,13.8391,13.8241,13.8241,183800.0
2007-12-12 11:15:00,18.48,18.49,18.44,18.48,139500.0,13.8241,13.8316,13.7942,13.8241,139500.0
2007-12-12 11:20:00,18.48,18.53,18.47,18.52,235400.0,13.8241,13.8615,13.8166,13.8541,235400.0
2007-12-12 11:25:00,18.52,18.52,18.48,18.51,269500.0,13.8541,13.8541,13.8241,13.8466,269500.0
2007-12-12 11:30:00,18.51,18.54,18.51,18.54,120100.0,13.8466,13.869,13.8466,13.869,120100.0
2007-12-12 11:35:00,18.54,18.54,18.52,18.53,138100.0,13.869,13.869,13.8541,13.8615,138100.0
2007-12-12 11:40:00,18.54,18.54,18.52,18.53,86900.0,13.869,13.869,13.8541,13.8615,86900.0
2007-12-12 11:45:00,18.53,18.55,18.52,18.55,120400.0,13.8615,13.8765,13.8541,13.8765,120400.0
2007-12-12 11:50:00,18.54,18.6,18.54,18.6,201600.0,13.869,13.9139,13.869,13.9139,201600.0
2007-12-12 11:55:00,18.59,18.63,18.58,18.61,334600.0,13.9064,13.9363,13.8989,13.9214,334600.0
2007-12-12 12:00:00,18.6,18.64,18.59,18.61,258000.0,13.9139,13.9438,13.9064,13.9214,258000.0
2007-12-12 12:05:00,18.61,18.62,18.55,18.56,248600.0,13.9214,13.9289,13.8765,13.884,248600.0
2007-12-12 12:10:00,18.56,18.57,18.55,18.57,102600.0,13.884,13.8915,13.8765,13.8915,102600.0
2007-12-12 12:15:00,18.56,18.57,18.55,18.55,53900.0,13.884,13.8915,13.8765,13.8765,53900.0
2007-12-12 12:20:00,18.55,18.58,18.52,18.54,396500.0,13.8765,13.8989,13.8541,13.869,396500.0
2007-12-12 12:25:00,18.53,18.55,18.5,18.51,243300.0,13.8615,13.8765,13.8391,13.8466,243300.0
2007-12-12 12:30:00,18.51,18.51,18.44,18.47,338100.0,13.8466,13.8466,13.7942,13.8166,338100.0
2007-12-12 12:35:00,18.46,18.47,18.42,18.43,206600.0,13.8092,13.8166,13.7792,13.7867,206600.0
2007-12-12 12:40:00,18.44,18.45,18.4,18.41,163200.0,13.7942,13.8017,13.7643,13.7718,163200.0
2007-12-12 12:45:00,18.41,18.43,18.39,18.39,253900.0,13.7718,13.7867,13.7568,13.7568,253900.0
2007-12-12 12:50:00,18.39,18.4,18.34,18.38,190300.0,13.7568,13.7643,13.7194,13.7493,190300.0
2007-12-12 12:55:00,18.38,18.4,18.37,18.39,70600.0,13.7493,13.7643,13.7418,13.7568,70600.0
2007-12-12 13:00:00,18.39,18.39,18.35,18.35,48400.0,13.7568,13.7568,13.7269,13.7269,48400.0
2007-12-12 13:05:00,18.35,18.4,18.35,18.39,43600.0,13.7269,13.7643,13.7269,13.7568,43600.0
2007-12-12 13:10:00,18.4,18.44,18.4,18.44,102300.0,13.7643,13.7942,13.7643,13.7942,102300.0
2007-12-12 13:15:00,18.44,18.51,18.41,18.46,413800.0,13.7942,13.8466,13.7718,13.8092,413800.0
2007-12-12 13:20:00,18.48,18.48,18.45,18.48,111200.0,13.8241,13.8241,13.8017,13.8241,111200.0
2007-12-12 13:25:00,18.48,18.5,18.44,18.46,201000.0,13.8241,13.8391,13.7942,13.8092,201000.0
2007-12-12 13:30:00,18.47,18.49,18.43,18.43,131100.0,13.8166,13.8316,13.7867,13.7867,131100.0
2007-12-12 13:35:00,18.44,18.5,18.43,18.47,145700.0,13.7942,13.8391,13.7867,13.8166,145700.0
2007-12-12 13:40:00,18.47,18.48,18.46,18.47,120600.0,13.8166,13.8241,13.8092,13.8166,120600.0
2007-12-12 13:45:00,18.47,18.47,18.42,18.44,110700.0,13.8166,13.8166,13.7792,13.7942,110700.0
2007-12-12 13:50:00,18.44,18.44,18.4,18.41,88100.0,13.7942,13.7942,13.7643,13.7718,88100.0
2007-12-12 13:55:00,18.41,18.47,18.41,18.46,195700.0,13.7718,13.8166,13.7718,13.8092,195700.0
2007-12-12 14:00:00,18.46,18.5,18.43,18.49,140000.0,13.8092,13.8391,13.7867,13.8316,140000.0
2007-12-12 14:05:00,18.49,18.52,18.48,18.51,152200.0,13.8316,13.8541,13.8241,13.8466,152200.0
2007-12-12 14:10:00,18.51,18.51,18.45,18.49,166700.0,13.8466,13.8466,13.8017,13.8316,166700.0
2007-12-12 14:15:00,18.49,18.52,18.48,18.5,81400.0,13.8316,13.8541,13.8241,13.8391,81400.0
2007-12-12 14:20:00,18.5,18.51,18.44,18.47,93700.0,13.8391,13.8466,13.7942,13.8166,93700.0
2007-12-12 14:25:00,18.47,18.49,18.44,18.44,113200.0,13.8166,13.8316,13.7942,13.7942,113200.0
2007-12-12 14:30:00,18.44,18.45,18.41,18.43,138800.0,13.7942,13.8017,13.7718,13.7867,138800.0
2007-12-12 14:35:00,18.43,18.45,18.41,18.44,85000.0,13.7867,13.8017,13.7718,13.7942,85000.0
2007-12-12 14:40:00,18.44,18.45,18.42,18.44,65000.0,13.7942,13.8017,13.7792,13.7942,65000.0
2007-12-12 14:45:00,18.44,18.45,18.42,18.44,113900.0,13.7942,13.8017,13.7792,13.7942,113900.0
2007-12-12 14:50:00,18.44,18.45,18.42,18.43,63900.0,13.7942,13.8017,13.7792,13.7867,63900.0
2007-12-12 14:55:00,18.43,18.46,18.38,18.38,130300.0,13.7867,13.8092,13.7493,13.7493,130300.0
2007-12-12 15:00:00,18.38,18.39,18.3,18.32,334000.0,13.7493,13.7568,13.6895,13.7044,334000.0
2007-12-12 15:05:00,18.32,18.36,18.32,18.34,252300.0,13.7044,13.7344,13.7044,13.7194,252300.0
2007-12-12 15:10:00,18.35,18.35,18.25,18.25,233500.0,13.7269,13.7269,13.6521,13.6521,233500.0
2007-12-12 15:15:00,18.25,18.28,18.22,18.25,462500.0,13.6521,13.6745,13.6296,13.6521,462500.0
2007-12-12 15:20:00,18.25,18.26,18.2,18.21,275100.0,13.6521,13.6596,13.6147,13.6222,275100.0
2007-12-12 15:25:00,18.21,18.28,18.19,18.26,421300.0,13.6222,13.6745,13.6072,13.6596,421300.0
2007-12-12 15:30:00,18.25,18.27,18.23,18.25,295900.0,13.6521,13.667,13.6371,13.6521,295900.0
2007-12-12 15:35:00,18.25,18.26,18.19,18.21,274800.0,13.6521,13.6596,13.6072,13.6222,274800.0
2007-12-12 15:40:00,18.21,18.24,18.19,18.2,273200.0,13.6222,13.6446,13.6072,13.6147,273200.0
2007-12-12 15:45:00,18.2,18.33,18.2,18.3,447100.0,13.6147,13.7119,13.6147,13.6895,447100.0
2007-12-12 15:50:00,18.3,18.36,18.28,18.31,372200.0,13.6895,13.7344,13.6745,13.697,372200.0
2007-12-12 15:55:00,18.32,18.4,18.3,18.4,591600.0,13.7044,13.7643,13.6895,13.7643,591600.0
2007-12-13 09:30:00,18.29,18.34,18.18,18.33,290100.0,13.682,13.7194,13.5997,13.7119,290100.0
2007-12-13 09:35:00,18.33,18.48,18.33,18.42,227300.0,13.7119,13.8241,13.7119,13.7792,227300.0
2007-12-13 09:40:00,18.42,18.42,18.25,18.25,257200.0,13.7792,13.7792,13.6521,13.6521,257200.0
2007-12-13 09:45:00,18.24,18.26,18.18,18.22,251700.0,13.6446,13.6596,13.5997,13.6296,251700.0
2007-12-13 09:50:00,18.22,18.23,18.17,18.22,319200.0,13.6296,13.6371,13.5922,13.6296,319200.0
2007-12-13 09:55:00,18.22,18.22,18.16,18.18,129200.0,13.6296,13.6296,13.5847,13.5997,129200.0
2007-12-13 10:00:00,18.18,18.18,18.08,18.12,286800.0,13.5997,13.5997,13.5249,13.5548,286800.0
2007-12-13 10:05:00,18.12,18.13,18.07,18.13,316700.0,13.5548,13.5623,13.5174,13.5623,316700.0
2007-12-13 10:10:00,18.13,18.18,18.12,18.13,333000.0,13.5623,13.5997,13.5548,13.5623,333000.0
2007-12-13 10:15:00,18.12,18.18,18.11,18.17,233800.0,13.5548,13.5997,13.5473,13.5922,233800.0
2007-12-13 10:20:00,18.17,18.23,18.17,18.22,230400.0,13.5922,13.6371,13.5922,13.6296,230400.0
2007-12-13 10:25:00,18.22,18.22,18.12,18.12,199400.0,13.6296,13.6296,13.5548,13.5548,199400.0
2007-12-13 10:30:00,18.12,18.16,18.09,18.15,238800.0,13.5548,13.5847,13.5324,13.5773,238800.0
2007-12-13 10:35:00,18.15,18.16,18.09,18.1,194200.0,13.5773,13.5847,13.5324,13.5399,194200.0
2007-12-13 10:40:00,18.09,18.1,18.04,18.05,251500.0,13.5324,13.5399,13.495,13.5025,251500.0
2007-12-13 10:45:00,18.05,18.07,18.04,18.07,162400.0,13.5025,13.5174,13.495,13.5174,162400.0
2007-12-13 10:50:00,18.07,18.07,18.06,18.06,54900.0,13.5174,13.5174,13.5099,13.5099,54900.0
2007-12-13 10:55:00,18.06,18.08,18.03,18.04,317900.0,13.5099,13.5249,13.4875,13.495,317900.0
2007-12-13 11:00:00,18.05,18.05,18.04,18.04,77800.0,13.5025,13.5025,13.495,13.495,77800.0
2007-12-13 11:05:00,18.05,18.05,18.03,18.04,181300.0,13.5025,13.5025,13.4875,13.495,181300.0
2007-12-13 11:10:00,18.04,18.05,18.04,18.04,83400.0,13.495,13.5025,13.495,13.495,83400.0
2007-12-13 11:15:00,18.05,18.05,18.02,18.02,203400.0,13.5025,13.5025,13.48,13.48,203400.0
2007-12-13 11:20:00,18.02,18.03,18.01,18.03,108200.0,13.48,13.4875,13.4725,13.4875,108200.0
2007-12-13 11:25:00,18.02,18.02,17.99,17.99,274500.0,13.48,13.48,13.4576,13.4576,274500.0
2007-12-13 11:30:00,17.99,18.0,17.95,17.97,306500.0,13.4576,13.4651,13.4277,13.4426,306500.0
2007-12-13 11:35:00,17.96,18.02,17.95,18.01,219400.0,13.4351,13.48,13.4277,13.4725,219400.0
2007-12-13 11:40:00,18.0,18.04,18.0,18.02,104100.0,13.4651,13.495,13.4651,13.48,104100.0
2007-12-13 11:45:00,18.02,18.04,18.02,18.03,63700.0,13.48,13.495,13.48,13.4875,63700.0
2007-12-13 11:50:00,18.04,18.09,18.03,18.07,137700.0,13.495,13.5324,13.4875,13.5174,137700.0
2007-12-13 11:55:00,18.07,18.08,18.04,18.05,98100.0,13.5174,13.5249,13.495,13.5025,98100.0
2007-12-13 12:00:00,18.04,18.07,18.04,18.06,143200.0,13.495,13.5174,13.495,13.5099,143200.0
2007-12-13 12:05:00,18.06,18.06,18.01,18.02,120200.0,13.5099,13.5099,13.4725,13.48,120200.0
2007-12-13 12:10:00,18.02,18.03,18.01,18.02,70700.0,13.48,13.4875,13.4725,13.48,70700.0
2007-12-13 12:15:00,18.02,18.03,18.0,18.02,99500.0,13.48,13.4875,13.4651,13.48,99500.0
2007-12-13 12:20:00,18.02,18.02,18.01,18.02,49500.0,13.48,13.48,13.4725,13.48,49500.0
2007-12-13 12:25:00,18.01,18.02,18.01,18.01,61500.0,13.4725,13.48,13.4725,13.4725,61500.0
2007-12-13 12:30:00,18.01,18.02,18.01,18.01,66600.0,13.4725,13.48,13.4725,13.4725,66600.0
2007-12-13 12:35:00,18.01,18.02,18.01,18.01,26300.0,13.4725,13.48,13.4725,13.4725,26300.0
2007-12-13 12:40:00,18.02,18.02,17.98,17.98,107100.0,13.48,13.48,13.4501,13.4501,107100.0
2007-12-13 12:45:00,17.98,17.99,17.92,17.93,317400.0,13.4501,13.4576,13.4052,13.4127,317400.0
2007-12-13 12:50:00,17.93,17.95,17.92,17.94,202500.0,13.4127,13.4277,13.4052,13.4202,202500.0
2007-12-13 12:55:00,17.95,17.95,17.94,17.94,68700.0,13.4277,13.4277,13.4202,13.4202,68700.0
2007-12-13 13:00:00,17.94,17.95,17.94,17.95,232600.0,13.4202,13.4277,13.4202,13.4277,232600.0
2007-12-13 13:05:00,17.95,17.98,17.94,17.98,153300.0,13.4277,13.4501,13.4202,13.4501,153300.0
2007-12-13 13:10:00,17.98,17.99,17.97,17.97,94900.0,13.4501,13.4576,13.4426,13.4426,94900.0
2007-12-13 13:15:00,17.98,17.98,17.96,17.96,87100.0,13.4501,13.4501,13.4351,13.4351,87100.0
2007-12-13 13:20:00,17.96,17.97,17.96,17.97,62800.0,13.4351,13.4426,13.4351,13.4426,62800.0
2007-12-13 13:25:00,17.97,17.99,17.96,17.99,101700.0,13.4426,13.4576,13.4351,13.4576,101700.0
2007-12-13 13:30:00,17.99,18.01,17.99,18.0,98100.0,13.4576,13.4725,13.4576,13.4651,98100.0
2007-12-13 13:35:00,18.0,18.0,17.99,17.99,112000.0,13.4651,13.4651,13.4576,13.4576,112000.0
2007-12-13 13:40:00,18.0,18.0,17.98,17.99,109700.0,13.4651,13.4651,13.4501,13.4576,109700.0
2007-12-13 13:45:00,17.98,18.0,17.98,18.0,91000.0,13.4501,13.4651,13.4501,13.4651,91000.0
2007-12-13 13:50:00,18.0,18.02,18.0,18.02,105700.0,13.4651,13.48,13.4651,13.48,105700.0
2007-12-13 13:55:00,18.02,18.04,18.01,18.02,75700.0,13.48,13.495,13.4725,13.48,75700.0
2007-12-13 14:00:00,18.02,18.06,17.99,18.05,271900.0,13.48,13.5099,13.4576,13.5025,271900.0
2007-12-13 14:05:00,18.06,18.09,18.05,18.06,267900.0,13.5099,13.5324,13.5025,13.5099,267900.0
2007-12-13 14:10:00,18.07,18.07,18.04,18.05,93200.0,13.5174,13.5174,13.495,13.5025,93200.0
2007-12-13 14:15:00,18.05,18.1,18.04,18.09,185100.0,13.5025,13.5399,13.495,13.5324,185100.0
2007-12-13 14:20:00,18.09,18.1,18.07,18.07,129700.0,13.5324,13.5399,13.5174,13.5174,129700.0
2007-12-13 14:25:00,18.07,18.08,18.05,18.05,96400.0,13.5174,13.5249,13.5025,13.5025,96400.0
2007-12-13 14:30:00,18.06,18.06,18.05,18.05,72400.0,13.5099,13.5099,13.5025,13.5025,72400.0
2007-12-13 14:35:00,18.06,18.06,18.05,18.05,63600.0,13.5099,13.5099,13.5025,13.5025,63600.0
2007-12-13 14:40:00,18.06,18.06,18.05,18.05,69900.0,13.5099,13.5099,13.5025,13.5025,69900.0
2007-12-13 14:45:00,18.05,18.05,18.02,18.03,207100.0,13.5025,13.5025,13.48,13.4875,207100.0
2007-12-13 14:50:00,18.03,18.03,18.02,18.03,111400.0,13.4875,13.4875,13.48,13.4875,111400.0
2007-12-13 14:55:00,18.03,18.03,18.0,18.01,132900.0,13.4875,13.4875,13.4651,13.4725,132900.0
2007-12-13 15:00:00,18.0,18.04,18.0,18.04,178300.0,13.4651,13.495,13.4651,13.495,178300.0
2007-12-13 15:05:00,18.04,18.06,18.03,18.04,154400.0,13.495,13.5099,13.4875,13.495,154400.0
2007-12-13 15:10:00,18.04,18.05,18.02,18.02,144500.0,13.495,13.5025,13.48,13.48,144500.0
2007-12-13 15:15:00,18.02,18.04,18.0,18.04,268800.0,13.48,13.495,13.4651,13.495,268800.0
2007-12-13 15:20:00,18.03,18.06,18.02,18.02,185600.0,13.4875,13.5099,13.48,13.48,185600.0
2007-12-13 15:25:00,18.02,18.1,18.02,18.09,211700.0,13.48,13.5399,13.48,13.5324,211700.0
2007-12-13 15:30:00,18.09,18.1,18.07,18.1,280900.0,13.5324,13.5399,13.5174,13.5399,280900.0
2007-12-13 15:35:00,18.1,18.1,18.08,18.09,235200.0,13.5399,13.5399,13.5249,13.5324,235200.0
2007-12-13 15:40:00,18.08,18.12,18.08,18.11,364400.0,13.5249,13.5548,13.5249,13.5473,364400.0
2007-12-13 15:45:00,18.1,18.14,18.1,18.11,302600.0,13.5399,13.5698,13.5399,13.5473,302600.0
2007-12-13 15:50:00,18.1,18.11,18.07,18.09,434100.0,13.5399,13.5473,13.5174,13.5324,434100.0
2007-12-13 15:55:00,18.08,18.11,18.06,18.09,650700.0,13.5249,13.5473,13.5099,13.5324,650700.0
2007-12-14 09:30:00,17.87,17.9,17.8,17.87,488700.0,13.3678,13.3903,13.3154,13.3678,488700.0
2007-12-14 09:35:00,17.88,17.91,17.8,17.83,294400.0,13.3753,13.3977,13.3154,13.3379,294400.0
2007-12-14 09:40:00,17.82,17.87,17.79,17.84,219400.0,13.3304,13.3678,13.308,13.3454,219400.0
2007-12-14 09:45:00,17.84,17.86,17.79,17.8,299500.0,13.3454,13.3603,13.308,13.3154,299500.0
2007-12-14 09:50:00,17.8,17.8,17.73,17.74,386400.0,13.3154,13.3154,13.2631,13.2706,386400.0
2007-12-14 09:55:00,17.74,17.75,17.68,17.68,387200.0,13.2706,13.278,13.2257,13.2257,387200.0
2007-12-14 10:00:00,17.69,17.75,17.68,17.75,299800.0,13.2332,13.278,13.2257,13.278,299800.0
2007-12-14 10:05:00,17.75,17.78,17.73,17.73,206500.0,13.278,13.3005,13.2631,13.2631,206500.0
2007-12-14 10:10:00,17.73,17.8,17.73,17.79,118000.0,13.2631,13.3154,13.2631,13.308,118000.0
2007-12-14 10:15:00,17.79,17.84,17.75,17.84,129400.0,13.308,13.3454,13.278,13.3454,129400.0
2007-12-14 10:20:00,17.84,17.84,17.78,17.83,129400.0,13.3454,13.3454,13.3005,13.3379,129400.0
2007-12-14 10:25:00,17.82,17.83,17.78,17.81,144100.0,13.3304,13.3379,13.3005,13.3229,144100.0
2007-12-14 10:30:00,17.81,17.81,17.76,17.79,98100.0,13.3229,13.3229,13.2855,13.308,98100.0
2007-12-14 10:35:00,17.79,17.83,17.78,17.82,90000.0,13.308,13.3379,13.3005,13.3304,90000.0
2007-12-14 10:40:00,17.81,17.85,17.81,17.84,140500.0,13.3229,13.3529,13.3229,13.3454,140500.0
2007-12-14 10:45:00,17.84,17.9,17.8,17.9,147700.0,13.3454,13.3903,13.3154,13.3903,147700.0
2007-12-14 10:50:00,17.9,17.91,17.81,17.84,154400.0,13.3903,13.3977,13.3229,13.3454,154400.0
2007-12-14 10:55:00,17.84,17.91,17.84,17.89,474500.0,13.3454,13.3977,13.3454,13.3828,474500.0
2007-12-14 11:00:00,17.89,17.93,17.89,17.91,176100.0,13.3828,13.4127,13.3828,13.3977,176100.0
2007-12-14 11:05:00,17.91,17.92,17.9,17.9,151800.0,13.3977,13.4052,13.3903,13.3903,151800.0
2007-12-14 11:10:00,17.91,17.91,17.89,17.89,164000.0,13.3977,13.3977,13.3828,13.3828,164000.0
2007-12-14 11:15:00,17.89,17.9,17.88,17.89,68100.0,13.3828,13.3903,13.3753,13.3828,68100.0
2007-12-14 11:20:00,17.89,17.91,17.89,17.91,73700.0,13.3828,13.3977,13.3828,13.3977,73700.0
2007-12-14 11:25:00,17.9,17.93,17.9,17.91,149000.0,13.3903,13.4127,13.3903,13.3977,149000.0
2007-12-14 11:30:00,17.92,17.93,17.91,17.91,99700.0,13.4052,13.4127,13.3977,13.3977,99700.0
2007-12-14 11:35:00,17.91,17.92,17.89,17.9,105100.0,13.3977,13.4052,13.3828,13.3903,105100.0
2007-12-14 11:40:00,17.9,17.92,17.89,17.92,115700.0,13.3903,13.4052,13.3828,13.4052,115700.0
2007-12-14 11:45:00,17.92,17.95,17.89,17.95,377700.0,13.4052,13.4277,13.3828,13.4277,377700.0
2007-12-14 11:50:00,17.94,17.95,17.93,17.94,164500.0,13.4202,13.4277,13.4127,13.4202,164500.0
2007-12-14 11:55:00,17.94,17.95,17.91,17.92,164900.0,13.4202,13.4277,13.3977,13.4052,164900.0
2007-12-14 12:00:00,17.92,17.96,17.92,17.95,177400.0,13.4052,13.4351,13.4052,13.4277,177400.0
2007-12-14 12:05:00,17.95,17.95,17.9,17.92,138900.0,13.4277,13.4277,13.3903,13.4052,138900.0
2007-12-14 12:10:00,17.9,17.91,17.89,17.89,104500.0,13.3903,13.3977,13.3828,13.3828,104500.0
2007-12-14 12:15:00,17.89,17.9,17.87,17.88,150500.0,13.3828,13.3903,13.3678,13.3753,150500.0
2007-12-14 12:20:00,17.87,17.91,17.87,17.9,179600.0,13.3678,13.3977,13.3678,13.3903,179600.0
2007-12-14 12:25:00,17.91,17.91,17.86,17.88,176600.0,13.3977,13.3977,13.3603,13.3753,176600.0
2007-12-14 12:30:00,17.88,17.89,17.87,17.88,56500.0,13.3753,13.3828,13.3678,13.3753,56500.0
2007-12-14 12:35:00,17.88,17.88,17.85,17.88,121100.0,13.3753,13.3753,13.3529,13.3753,121100.0
2007-12-14 12:40:00,17.87,17.92,17.87,17.91,134400.0,13.3678,13.4052,13.3678,13.3977,134400.0
2007-12-14 12:45:00,17.91,17.92,17.9,17.9,49700.0,13.3977,13.4052,13.3903,13.3903,49700.0
2007-12-14 12:50:00,17.9,17.93,17.89,17.91,143100.0,13.3903,13.4127,13.3828,13.3977,143100.0
2007-12-14 12:55:00,17.91,17.94,17.9,17.94,94600.0,13.3977,13.4202,13.3903,13.4202,94600.0
2007-12-14 13:00:00,17.94,17.95,17.89,17.9,146100.0,13.4202,13.4277,13.3828,13.3903,146100.0
2007-12-14 13:05:00,17.9,17.9,17.89,17.9,26600.0,13.3903,13.3903,13.3828,13.3903,26600.0
2007-12-14 13:10:00,17.9,17.9,17.89,17.89,21300.0,13.3903,13.3903,13.3828,13.3828,21300.0
2007-12-14 13:15:00,17.9,17.9,17.89,17.9,38300.0,13.3903,13.3903,13.3828,13.3903,38300.0
2007-12-14 13:20:00,17.9,17.9,17.87,17.89,103800.0,13.3903,13.3903,13.3678,13.3828,103800.0
2007-12-14 13:25:00,17.88,17.93,17.88,17.9,107100.0,13.3753,13.4127,13.3753,13.3903,107100.0
2007-12-14 13:30:00,17.9,17.92,17.89,17.91,84000.0,13.3903,13.4052,13.3828,13.3977,84000.0
2007-12-14 13:35:00,17.92,17.92,17.89,17.9,89200.0,13.4052,13.4052,13.3828,13.3903,89200.0
2007-12-14 13:40:00,17.91,17.91,17.88,17.88,122300.0,13.3977,13.3977,13.3753,13.3753,122300.0
2007-12-14 13:45:00,17.88,17.89,17.85,17.86,180400.0,13.3753,13.3828,13.3529,13.3603,180400.0
2007-12-14 13:50:00,17.85,17.86,17.84,17.86,88500.0,13.3529,13.3603,13.3454,13.3603,88500.0
2007-12-14 13:55:00,17.85,17.87,17.84,17.87,57600.0,13.3529,13.3678,13.3454,13.3678,57600.0
2007-12-14 14:00:00,17.87,17.87,17.83,17.84,92100.0,13.3678,13.3678,13.3379,13.3454,92100.0
2007-12-14 14:05:00,17.84,17.86,17.83,17.86,54900.0,13.3454,13.3603,13.3379,13.3603,54900.0
2007-12-14 14:10:00,17.86,17.89,17.85,17.86,105800.0,13.3603,13.3828,13.3529,13.3603,105800.0
2007-12-14 14:15:00,17.86,17.88,17.86,17.88,51400.0,13.3603,13.3753,13.3603,13.3753,51400.0
2007-12-14 14:20:00,17.88,17.89,17.87,17.88,104900.0,13.3753,13.3828,13.3678,13.3753,104900.0
2007-12-14 14:25:00,17.88,17.9,17.88,17.9,76000.0,13.3753,13.3903,13.3753,13.3903,76000.0
2007-12-14 14:30:00,17.9,17.9,17.88,17.89,69900.0,13.3903,13.3903,13.3753,13.3828,69900.0
2007-12-14 14:35:00,17.89,17.9,17.88,17.9,92700.0,13.3828,13.3903,13.3753,13.3903,92700.0
2007-12-14 14:40:00,17.9,17.92,17.88,17.89,243700.0,13.3903,13.4052,13.3753,13.3828,243700.0
2007-12-14 14:45:00,17.89,17.9,17.87,17.88,104200.0,13.3828,13.3903,13.3678,13.3753,104200.0
2007-12-14 14:50:00,17.87,17.9,17.86,17.88,150900.0,13.3678,13.3903,13.3603,13.3753,150900.0
2007-12-14 14:55:00,17.87,17.88,17.81,17.83,191400.0,13.3678,13.3753,13.3229,13.3379,191400.0
2007-12-14 15:00:00,17.83,17.84,17.81,17.84,150100.0,13.3379,13.3454,13.3229,13.3454,150100.0
2007-12-14 15:05:00,17.83,17.85,17.83,17.84,108600.0,13.3379,13.3529,13.3379,13.3454,108600.0
2007-12-14 15:10:00,17.84,17.85,17.83,17.83,57900.0,13.3454,13.3529,13.3379,13.3379,57900.0
2007-12-14 15:15:00,17.84,17.84,17.79,17.79,338600.0,13.3454,13.3454,13.308,13.308,338600.0
2007-12-14 15:20:00,17.79,17.79,17.74,17.76,378900.0,13.308,13.308,13.2706,13.2855,378900.0
2007-12-14 15:25:00,17.77,17.77,17.76,17.77,156300.0,13.293,13.293,13.2855,13.293,156300.0
2007-12-14 15:30:00,17.76,17.82,17.76,17.82,419100.0,13.2855,13.3304,13.2855,13.3304,419100.0
2007-12-14 15:35:00,17.82,17.86,17.79,17.79,313200.0,13.3304,13.3603,13.308,13.308,313200.0
2007-12-14 15:40:00,17.8,17.85,17.76,17.81,517000.0,13.3154,13.3529,13.2855,13.3229,517000.0
2007-12-14 15:45:00,17.81,17.85,17.78,17.82,405600.0,13.3229,13.3529,13.3005,13.3304,405600.0
2007-12-14 15:50:00,17.82,17.83,17.78,17.79,427500.0,13.3304,13.3379,13.3005,13.308,427500.0
2007-12-14 15:55:00,17.79,17.81,17.76,17.78,571500.0,13.308,13.3229,13.2855,13.3005,571500.0
2007-12-17 09:30:00,17.65,17.77,17.55,17.57,303000.0,13.2032,13.293,13.1284,13.1434,303000.0
2007-12-17 09:35:00,17.57,17.71,17.55,17.66,448800.0,13.1434,13.2481,13.1284,13.2107,448800.0
2007-12-17 09:40:00,17.66,17.69,17.6,17.67,135100.0,13.2107,13.2332,13.1658,13.2182,135100.0
2007-12-17 09:45:00,17.67,17.68,17.61,17.64,183600.0,13.2182,13.2257,13.1733,13.1958,183600.0
2007-12-17 09:50:00,17.64,17.65,17.62,17.62,85900.0,13.1958,13.2032,13.1808,13.1808,85900.0
2007-12-17 09:55:00,17.63,17.63,17.54,17.55,312500.0,13.1883,13.1883,13.121,13.1284,312500.0
2007-12-17 10:00:00,17.55,17.57,17.54,17.56,203300.0,13.1284,13.1434,13.121,13.1359,203300.0
2007-12-17 10:05:00,17.56,17.57,17.52,17.54,243000.0,13.1359,13.1434,13.106,13.121,243000.0
2007-12-17 10:10:00,17.54,17.55,17.46,17.47,543800.0,13.121,13.1284,13.0611,13.0686,543800.0
2007-12-17 10:15:00,17.47,17.5,17.43,17.46,385900.0,13.0686,13.091,13.0387,13.0611,385900.0
2007-12-17 10:20:00,17.45,17.55,17.45,17.55,305300.0,13.0536,13.1284,13.0536,13.1284,305300.0
2007-12-17 10:25:00,17.55,17.55,17.51,17.52,127500.0,13.1284,13.1284,13.0985,13.106,127500.0
2007-12-17 10:30:00,17.53,17.63,17.49,17.63,221200.0,13.1135,13.1883,13.0835,13.1883,221200.0
2007-12-17 10:35:00,17.63,17.64,17.57,17.62,238600.0,13.1883,13.1958,13.1434,13.1808,238600.0
2007-12-17 10:40:00,17.62,17.65,17.62,17.64,113000.0,13.1808,13.2032,13.1808,13.1958,113000.0
2007-12-17 10:45:00,17.64,17.65,17.63,17.65,103500.0,13.1958,13.2032,13.1883,13.2032,103500.0
2007-12-17 10:50:00,17.64,17.64,17.61,17.63,88800.0,13.1958,13.1958,13.1733,13.1883,88800.0
2007-12-17 10:55:00,17.63,17.65,17.63,17.64,35200.0,13.1883,13.2032,13.1883,13.1958,35200.0
2007-12-17 11:00:00,17.64,17.67,17.64,17.66,272800.0,13.1958,13.2182,13.1958,13.2107,272800.0
2007-12-17 11:05:00,17.67,17.7,17.67,17.68,84100.0,13.2182,13.2406,13.2182,13.2257,84100.0
2007-12-17 11:10:00,17.68,17.71,17.68,17.7,102500.0,13.2257,13.2481,13.2257,13.2406,102500.0
2007-12-17 11:15:00,17.7,17.74,17.7,17.74,87500.0,13.2406,13.2706,13.2406,13.2706,87500.0
2007-12-17 11:20:00,17.74,17.77,17.73,17.76,218200.0,13.2706,13.293,13.2631,13.2855,218200.0
2007-12-17 11:25:00,17.76,17.77,17.69,17.69,137300.0,13.2855,13.293,13.2332,13.2332,137300.0
2007-12-17 11:30:00,17.7,17.73,17.69,17.7,103100.0,13.2406,13.2631,13.2332,13.2406,103100.0
2007-12-17 11:35:00,17.69,17.7,17.67,17.68,62300.0,13.2332,13.2406,13.2182,13.2257,62300.0
2007-12-17 11:40:00,17.68,17.7,17.63,17.64,89800.0,13.2257,13.2406,13.1883,13.1958,89800.0
2007-12-17 11:45:00,17.63,17.65,17.63,17.63,57500.0,13.1883,13.2032,13.1883,13.1883,57500.0
2007-12-17 11:50:00,17.63,17.64,17.59,17.62,141500.0,13.1883,13.1958,13.1584,13.1808,141500.0
2007-12-17 11:55:00,17.62,17.62,17.56,17.6,216200.0,13.1808,13.1808,13.1359,13.1658,216200.0
2007-12-17 12:00:00,17.61,17.63,17.6,17.63,73100.0,13.1733,13.1883,13.1658,13.1883,73100.0
2007-12-17 12:05:00,17.63,17.67,17.62,17.67,68600.0,13.1883,13.2182,13.1808,13.2182,68600.0
2007-12-17 12:10:00,17.67,17.68,17.65,17.67,117500.0,13.2182,13.2257,13.2032,13.2182,117500.0
2007-12-17 12:15:00,17.67,17.68,17.65,17.68,93400.0,13.2182,13.2257,13.2032,13.2257,93400.0
2007-12-17 12:20:00,17.68,17.7,17.67,17.7,86900.0,13.2257,13.2406,13.2182,13.2406,86900.0
2007-12-17 12:25:00,17.7,17.71,17.7,17.7,93400.0,13.2406,13.2481,13.2406,13.2406,93400.0
2007-12-17 12:30:00,17.71,17.74,17.7,17.74,87100.0,13.2481,13.2706,13.2406,13.2706,87100.0
2007-12-17 12:35:00,17.74,17.74,17.72,17.72,60400.0,13.2706,13.2706,13.2556,13.2556,60400.0
2007-12-17 12:40:00,17.72,17.73,17.71,17.71,42900.0,13.2556,13.2631,13.2481,13.2481,42900.0
2007-12-17 12:45:00,17.72,17.72,17.7,17.71,56300.0,13.2556,13.2556,13.2406,13.2481,56300.0
2007-12-17 12:50:00,17.7,17.71,17.7,17.71,27300.0,13.2406,13.2481,13.2406,13.2481,27300.0
2007-12-17 12:55:00,17.7,17.72,17.7,17.72,48700.0,13.2406,13.2556,13.2406,13.2556,48700.0
2007-12-17 13:00:00,17.72,17.73,17.71,17.72,69200.0,13.2556,13.2631,13.2481,13.2556,69200.0
2007-12-17 13:05:00,17.72,17.74,17.72,17.73,143500.0,13.2556,13.2706,13.2556,13.2631,143500.0
2007-12-17 13:10:00,17.73,17.74,17.73,17.74,111500.0,13.2631,13.2706,13.2631,13.2706,111500.0
2007-12-17 13:15:00,17.73,17.74,17.68,17.69,276200.0,13.2631,13.2706,13.2257,13.2332,276200.0
2007-12-17 13:20:00,17.69,17.75,17.68,17.74,178100.0,13.2332,13.278,13.2257,13.2706,178100.0
2007-12-17 13:25:00,17.73,17.75,17.71,17.74,126000.0,13.2631,13.278,13.2481,13.2706,126000.0
2007-12-17 13:30:00,17.74,17.74,17.72,17.72,51400.0,13.2706,13.2706,13.2556,13.2556,51400.0
2007-12-17 13:35:00,17.72,17.75,17.72,17.73,141500.0,13.2556,13.278,13.2556,13.2631,141500.0
2007-12-17 13:40:00,17.72,17.73,17.68,17.68,148200.0,13.2556,13.2631,13.2257,13.2257,148200.0
2007-12-17 13:45:00,17.68,17.69,17.63,17.64,71800.0,13.2257,13.2332,13.1883,13.1958,71800.0
2007-12-17 13:50:00,17.63,17.64,17.63,17.64,81100.0,13.1883,13.1958,13.1883,13.1958,81100.0
2007-12-17 13:55:00,17.64,17.67,17.62,17.62,201700.0,13.1958,13.2182,13.1808,13.1808,201700.0
2007-12-17 14:00:00,17.62,17.64,17.62,17.64,69700.0,13.1808,13.1958,13.1808,13.1958,69700.0
2007-12-17 14:05:00,17.64,17.66,17.64,17.65,93800.0,13.1958,13.2107,13.1958,13.2032,93800.0
2007-12-17 14:10:00,17.65,17.66,17.63,17.63,147800.0,13.2032,13.2107,13.1883,13.1883,147800.0
2007-12-17 14:15:00,17.63,17.64,17.63,17.63,144500.0,13.1883,13.1958,13.1883,13.1883,144500.0
2007-12-17 14:20:00,17.63,17.67,17.63,17.66,130100.0,13.1883,13.2182,13.1883,13.2107,130100.0
2007-12-17 14:25:00,17.67,17.67,17.66,17.66,42200.0,13.2182,13.2182,13.2107,13.2107,42200.0
2007-12-17 14:30:00,17.66,17.69,17.66,17.68,88300.0,13.2107,13.2332,13.2107,13.2257,88300.0
2007-12-17 14:35:00,17.69,17.69,17.64,17.65,139100.0,13.2332,13.2332,13.1958,13.2032,139100.0
2007-12-17 14:40:00,17.65,17.66,17.62,17.62,124700.0,13.2032,13.2107,13.1808,13.1808,124700.0
2007-12-17 14:45:00,17.63,17.64,17.62,17.63,90400.0,13.1883,13.1958,13.1808,13.1883,90400.0
2007-12-17 14:50:00,17.63,17.64,17.59,17.59,104100.0,13.1883,13.1958,13.1584,13.1584,104100.0
2007-12-17 14:55:00,17.59,17.6,17.57,17.6,128000.0,13.1584,13.1658,13.1434,13.1658,128000.0
2007-12-17 15:00:00,17.6,17.6,17.59,17.59,86400.0,13.1658,13.1658,13.1584,13.1584,86400.0
2007-12-17 15:05:00,17.59,17.6,17.58,17.59,136600.0,13.1584,13.1658,13.1509,13.1584,136600.0
2007-12-17 15:10:00,17.59,17.61,17.57,17.58,125000.0,13.1584,13.1733,13.1434,13.1509,125000.0
2007-12-17 15:15:00,17.57,17.58,17.55,17.55,152800.0,13.1434,13.1509,13.1284,13.1284,152800.0
2007-12-17 15:20:00,17.55,17.58,17.55,17.57,163700.0,13.1284,13.1509,13.1284,13.1434,163700.0
2007-12-17 15:25:00,17.57,17.58,17.51,17.51,196800.0,13.1434,13.1509,13.0985,13.0985,196800.0
2007-12-17 15:30:00,17.51,17.55,17.51,17.55,171100.0,13.0985,13.1284,13.0985,13.1284,171100.0
2007-12-17 15:35:00,17.54,17.63,17.54,17.61,401500.0,13.121,13.1883,13.121,13.1733,401500.0
2007-12-17 15:40:00,17.61,17.64,17.59,17.6,422900.0,13.1733,13.1958,13.1584,13.1658,422900.0
2007-12-17 15:45:00,17.59,17.6,17.55,17.55,300400.0,13.1584,13.1658,13.1284,13.1284,300400.0
2007-12-17 15:50:00,17.55,17.56,17.52,17.54,318200.0,13.1284,13.1359,13.106,13.121,318200.0
2007-12-17 15:55:00,17.53,17.62,17.53,17.59,1301000.0,13.1135,13.1808,13.1135,13.1584,1301000.0
2007-12-18 09:30:00,17.75,17.82,17.63,17.82,523800.0,13.278,13.3304,13.1883,13.3304,523800.0
2007-12-18 09:35:00,17.82,17.83,17.75,17.75,210600.0,13.3304,13.3379,13.278,13.278,210600.0
2007-12-18 09:40:00,17.75,17.77,17.7,17.7,196800.0,13.278,13.293,13.2406,13.2406,196800.0
2007-12-18 09:45:00,17.71,17.75,17.65,17.74,234200.0,13.2481,13.278,13.2032,13.2706,234200.0
2007-12-18 09:50:00,17.74,17.8,17.72,17.79,189300.0,13.2706,13.3154,13.2556,13.308,189300.0
2007-12-18 09:55:00,17.79,17.79,17.74,17.76,154500.0,13.308,13.308,13.2706,13.2855,154500.0
2007-12-18 10:00:00,17.77,17.77,17.7,17.71,276600.0,13.293,13.293,13.2406,13.2481,276600.0
2007-12-18 10:05:00,17.72,17.75,17.71,17.74,210500.0,13.2556,13.278,13.2481,13.2706,210500.0
2007-12-18 10:10:00,17.74,17.74,17.67,17.67,111600.0,13.2706,13.2706,13.2182,13.2182,111600.0
2007-12-18 10:15:00,17.68,17.72,17.67,17.72,135000.0,13.2257,13.2556,13.2182,13.2556,135000.0
2007-12-18 10:20:00,17.72,17.75,17.71,17.75,78800.0,13.2556,13.278,13.2481,13.278,78800.0
2007-12-18 10:25:00,17.75,17.83,17.73,17.8,363400.0,13.278,13.3379,13.2631,13.3154,363400.0
2007-12-18 10:30:00,17.8,17.82,17.78,17.81,151000.0,13.3154,13.3304,13.3005,13.3229,151000.0
2007-12-18 10:35:00,17.8,17.8,17.74,17.75,173600.0,13.3154,13.3154,13.2706,13.278,173600.0
2007-12-18 10:40:00,17.75,17.79,17.75,17.79,315600.0,13.278,13.308,13.278,13.308,315600.0
2007-12-18 10:45:00,17.8,17.81,17.76,17.8,146500.0,13.3154,13.3229,13.2855,13.3154,146500.0
2007-12-18 10:50:00,17.81,17.81,17.76,17.78,116100.0,13.3229,13.3229,13.2855,13.3005,116100.0
2007-12-18 10:55:00,17.78,17.8,17.76,17.8,89300.0,13.3005,13.3154,13.2855,13.3154,89300.0
2007-12-18 11:00:00,17.8,17.8,17.73,17.74,220000.0,13.3154,13.3154,13.2631,13.2706,220000.0
2007-12-18 11:05:00,17.74,17.77,17.73,17.75,180700.0,13.2706,13.293,13.2631,13.278,180700.0
2007-12-18 11:10:00,17.76,17.77,17.75,17.76,97300.0,13.2855,13.293,13.278,13.2855,97300.0
2007-12-18 11:15:00,17.77,17.77,17.75,17.76,142700.0,13.293,13.293,13.278,13.2855,142700.0
2007-12-18 11:20:00,17.76,17.79,17.75,17.75,150400.0,13.2855,13.308,13.278,13.278,150400.0
2007-12-18 11:25:00,17.75,17.76,17.74,17.75,106200.0,13.278,13.2855,13.2706,13.278,106200.0
2007-12-18 11:30:00,17.75,17.77,17.75,17.76,81600.0,13.278,13.293,13.278,13.2855,81600.0
2007-12-18 11:35:00,17.77,17.79,17.76,17.78,79000.0,13.293,13.308,13.2855,13.3005,79000.0
2007-12-18 11:40:00,17.79,17.8,17.77,17.77,124800.0,13.308,13.3154,13.293,13.293,124800.0
2007-12-18 11:45:00,17.77,17.77,17.72,17.72,274200.0,13.293,13.293,13.2556,13.2556,274200.0
2007-12-18 11:50:00,17.72,17.73,17.69,17.69,121200.0,13.2556,13.2631,13.2332,13.2332,121200.0
2007-12-18 11:55:00,17.69,17.71,17.62,17.64,222300.0,13.2332,13.2481,13.1808,13.1958,222300.0
2007-12-18 12:00:00,17.64,17.65,17.57,17.61,219500.0,13.1958,13.2032,13.1434,13.1733,219500.0
2007-12-18 12:05:00,17.61,17.63,17.6,17.63,86200.0,13.1733,13.1883,13.1658,13.1883,86200.0
2007-12-18 12:10:00,17.63,17.7,17.62,17.65,256200.0,13.1883,13.2406,13.1808,13.2032,256200.0
2007-12-18 12:15:00,17.65,17.69,17.65,17.67,138200.0,13.2032,13.2332,13.2032,13.2182,138200.0
2007-12-18 12:20:00,17.68,17.68,17.66,17.67,65200.0,13.2257,13.2257,13.2107,13.2182,65200.0
2007-12-18 12:25:00,17.66,17.7,17.66,17.69,102900.0,13.2107,13.2406,13.2107,13.2332,102900.0
2007-12-18 12:30:00,17.68,17.69,17.6,17.61,238900.0,13.2257,13.2332,13.1658,13.1733,238900.0
2007-12-18 12:35:00,17.61,17.62,17.6,17.61,73400.0,13.1733,13.1808,13.1658,13.1733,73400.0
2007-12-18 12:40:00,17.61,17.67,17.61,17.67,131300.0,13.1733,13.2182,13.1733,13.2182,131300.0
2007-12-18 12:45:00,17.67,17.69,17.66,17.67,164700.0,13.2182,13.2332,13.2107,13.2182,164700.0
2007-12-18 12:50:00,17.66,17.67,17.65,17.65,46100.0,13.2107,13.2182,13.2032,13.2032,46100.0
2007-12-18 12:55:00,17.65,17.66,17.65,17.66,86100.0,13.2032,13.2107,13.2032,13.2107,86100.0
2007-12-18 13:00:00,17.66,17.66,17.63,17.65,77600.0,13.2107,13.2107,13.1883,13.2032,77600.0
2007-12-18 13:05:00,17.65,17.65,17.64,17.65,40600.0,13.2032,13.2032,13.1958,13.2032,40600.0
2007-12-18 13:10:00,17.65,17.66,17.64,17.65,51800.0,13.2032,13.2107,13.1958,13.2032,51800.0
2007-12-18 13:15:00,17.65,17.7,17.65,17.7,114100.0,13.2032,13.2406,13.2032,13.2406,114100.0
2007-12-18 13:20:00,17.7,17.73,17.69,17.7,125700.0,13.2406,13.2631,13.2332,13.2406,125700.0
2007-12-18 13:25:00,17.7,17.74,17.69,17.7,183400.0,13.2406,13.2706,13.2332,13.2406,183400.0
2007-12-18 13:30:00,17.69,17.71,17.66,17.71,157700.0,13.2332,13.2481,13.2107,13.2481,157700.0
2007-12-18 13:35:00,17.7,17.72,17.68,17.69,48800.0,13.2406,13.2556,13.2257,13.2332,48800.0
2007-12-18 13:40:00,17.68,17.74,17.68,17.72,134600.0,13.2257,13.2706,13.2257,13.2556,134600.0
2007-12-18 13:45:00,17.72,17.8,17.71,17.79,346600.0,13.2556,13.3154,13.2481,13.308,346600.0
2007-12-18 13:50:00,17.79,17.8,17.75,17.76,184100.0,13.308,13.3154,13.278,13.2855,184100.0
2007-12-18 13:55:00,17.76,17.78,17.75,17.76,101300.0,13.2855,13.3005,13.278,13.2855,101300.0
2007-12-18 14:00:00,17.75,17.79,17.75,17.75,94500.0,13.278,13.308,13.278,13.278,94500.0
2007-12-18 14:05:00,17.75,17.8,17.74,17.78,178500.0,13.278,13.3154,13.2706,13.3005,178500.0
2007-12-18 14:10:00,17.78,17.8,17.75,17.75,88900.0,13.3005,13.3154,13.278,13.278,88900.0
2007-12-18 14:15:00,17.76,17.77,17.74,17.75,120700.0,13.2855,13.293,13.2706,13.278,120700.0
2007-12-18 14:20:00,17.75,17.76,17.73,17.76,173100.0,13.278,13.2855,13.2631,13.2855,173100.0
2007-12-18 14:25:00,17.76,17.78,17.74,17.76,193400.0,13.2855,13.3005,13.2706,13.2855,193400.0
2007-12-18 14:30:00,17.76,17.82,17.76,17.82,182200.0,13.2855,13.3304,13.2855,13.3304,182200.0
2007-12-18 14:35:00,17.82,17.82,17.73,17.73,111500.0,13.3304,13.3304,13.2631,13.2631,111500.0
2007-12-18 14:40:00,17.73,17.79,17.73,17.78,283400.0,13.2631,13.308,13.2631,13.3005,283400.0
2007-12-18 14:45:00,17.78,17.78,17.74,17.75,98100.0,13.3005,13.3005,13.2706,13.278,98100.0
2007-12-18 14:50:00,17.76,17.76,17.72,17.73,168100.0,13.2855,13.2855,13.2556,13.2631,168100.0
2007-12-18 14:55:00,17.74,17.77,17.73,17.75,193600.0,13.2706,13.293,13.2631,13.278,193600.0
2007-12-18 15:00:00,17.75,17.76,17.73,17.74,212700.0,13.278,13.2855,13.2631,13.2706,212700.0
2007-12-18 15:05:00,17.74,17.8,17.74,17.77,435100.0,13.2706,13.3154,13.2706,13.293,435100.0
2007-12-18 15:10:00,17.77,17.78,17.75,17.75,63100.0,13.293,13.3005,13.278,13.278,63100.0
2007-12-18 15:15:00,17.75,17.77,17.75,17.75,181700.0,13.278,13.293,13.278,13.278,181700.0
2007-12-18 15:20:00,17.76,17.76,17.74,17.74,217000.0,13.2855,13.2855,13.2706,13.2706,217000.0
2007-12-18 15:25:00,17.75,17.76,17.74,17.75,159900.0,13.278,13.2855,13.2706,13.278,159900.0
2007-12-18 15:30:00,17.75,17.76,17.73,17.73,138300.0,13.278,13.2855,13.2631,13.2631,138300.0
2007-12-18 15:35:00,17.73,17.77,17.73,17.77,106800.0,13.2631,13.293,13.2631,13.293,106800.0
2007-12-18 15:40:00,17.77,17.78,17.74,17.74,131000.0,13.293,13.3005,13.2706,13.2706,131000.0
2007-12-18 15:45:00,17.74,17.75,17.71,17.72,223100.0,13.2706,13.278,13.2481,13.2556,223100.0
2007-12-18 15:50:00,17.71,17.73,17.69,17.71,348100.0,13.2481,13.2631,13.2332,13.2481,348100.0
2007-12-18 15:55:00,17.71,17.73,17.71,17.72,241400.0,13.2481,13.2631,13.2481,13.2556,241400.0
2007-12-19 09:30:00,17.54,17.73,17.54,17.63,156600.0,13.121,13.2631,13.121,13.1883,156600.0
2007-12-19 09:35:00,17.63,17.67,17.6,17.65,120700.0,13.1883,13.2182,13.1658,13.2032,120700.0
2007-12-19 09:40:00,17.65,17.75,17.64,17.73,177700.0,13.2032,13.278,13.1958,13.2631,177700.0
2007-12-19 09:45:00,17.73,17.8,17.69,17.75,355000.0,13.2631,13.3154,13.2332,13.278,355000.0
2007-12-19 09:50:00,17.75,17.79,17.72,17.72,181300.0,13.278,13.308,13.2556,13.2556,181300.0
2007-12-19 09:55:00,17.73,17.8,17.63,17.63,290700.0,13.2631,13.3154,13.1883,13.1883,290700.0
2007-12-19 10:00:00,17.64,17.73,17.61,17.7,377000.0,13.1958,13.2631,13.1733,13.2406,377000.0
2007-12-19 10:05:00,17.7,17.7,17.66,17.66,151500.0,13.2406,13.2406,13.2107,13.2107,151500.0
2007-12-19 10:10:00,17.66,17.69,17.66,17.68,142800.0,13.2107,13.2332,13.2107,13.2257,142800.0
2007-12-19 10:15:00,17.69,17.71,17.68,17.71,96500.0,13.2332,13.2481,13.2257,13.2481,96500.0
2007-12-19 10:20:00,17.71,17.77,17.7,17.76,150500.0,13.2481,13.293,13.2406,13.2855,150500.0
2007-12-19 10:25:00,17.76,17.77,17.7,17.7,89300.0,13.2855,13.293,13.2406,13.2406,89300.0
2007-12-19 10:30:00,17.71,17.78,17.71,17.74,117300.0,13.2481,13.3005,13.2481,13.2706,117300.0
2007-12-19 10:35:00,17.74,17.77,17.72,17.74,135900.0,13.2706,13.293,13.2556,13.2706,135900.0
2007-12-19 10:40:00,17.74,17.75,17.72,17.74,120100.0,13.2706,13.278,13.2556,13.2706,120100.0
2007-12-19 10:45:00,17.74,17.75,17.71,17.72,74800.0,13.2706,13.278,13.2481,13.2556,74800.0
2007-12-19 10:50:00,17.72,17.73,17.71,17.72,106800.0,13.2556,13.2631,13.2481,13.2556,106800.0
2007-12-19 10:55:00,17.72,17.72,17.7,17.7,96900.0,13.2556,13.2556,13.2406,13.2406,96900.0
2007-12-19 11:00:00,17.7,17.73,17.69,17.71,142400.0,13.2406,13.2631,13.2332,13.2481,142400.0
2007-12-19 11:05:00,17.72,17.73,17.69,17.71,111700.0,13.2556,13.2631,13.2332,13.2481,111700.0
2007-12-19 11:10:00,17.72,17.74,17.71,17.73,109700.0,13.2556,13.2706,13.2481,13.2631,109700.0
2007-12-19 11:15:00,17.73,17.73,17.69,17.7,133500.0,13.2631,13.2631,13.2332,13.2406,133500.0
2007-12-19 11:20:00,17.69,17.72,17.67,17.71,175900.0,13.2332,13.2556,13.2182,13.2481,175900.0
2007-12-19 11:25:00,17.71,17.71,17.67,17.67,91100.0,13.2481,13.2481,13.2182,13.2182,91100.0
2007-12-19 11:30:00,17.66,17.68,17.66,17.67,76600.0,13.2107,13.2257,13.2107,13.2182,76600.0
2007-12-19 11:35:00,17.67,17.68,17.67,17.68,49400.0,13.2182,13.2257,13.2182,13.2257,49400.0
2007-12-19 11:40:00,17.68,17.7,17.67,17.67,110500.0,13.2257,13.2406,13.2182,13.2182,110500.0
2007-12-19 11:45:00,17.68,17.7,17.66,17.69,79900.0,13.2257,13.2406,13.2107,13.2332,79900.0
2007-12-19 11:50:00,17.69,17.7,17.67,17.7,54900.0,13.2332,13.2406,13.2182,13.2406,54900.0
2007-12-19 11:55:00,17.7,17.7,17.66,17.68,99300.0,13.2406,13.2406,13.2107,13.2257,99300.0
2007-12-19 12:00:00,17.68,17.69,17.66,17.69,109800.0,13.2257,13.2332,13.2107,13.2332,109800.0
2007-12-19 12:05:00,17.69,17.7,17.68,17.68,57500.0,13.2332,13.2406,13.2257,13.2257,57500.0
2007-12-19 12:10:00,17.69,17.71,17.68,17.71,87400.0,13.2332,13.2481,13.2257,13.2481,87400.0
2007-12-19 12:15:00,17.71,17.72,17.69,17.7,72900.0,13.2481,13.2556,13.2332,13.2406,72900.0
2007-12-19 12:20:00,17.7,17.74,17.69,17.74,63800.0,13.2406,13.2706,13.2332,13.2706,63800.0
2007-12-19 12:25:00,17.74,17.74,17.72,17.73,49000.0,13.2706,13.2706,13.2556,13.2631,49000.0
2007-12-19 12:30:00,17.73,17.73,17.7,17.7,77200.0,13.2631,13.2631,13.2406,13.2406,77200.0
2007-12-19 12:35:00,17.7,17.72,17.7,17.72,23900.0,13.2406,13.2556,13.2406,13.2556,23900.0
2007-12-19 12:40:00,17.72,17.72,17.69,17.71,74000.0,13.2556,13.2556,13.2332,13.2481,74000.0
2007-12-19 12:45:00,17.71,17.72,17.7,17.72,44900.0,13.2481,13.2556,13.2406,13.2556,44900.0
2007-12-19 12:50:00,17.72,17.73,17.71,17.72,46700.0,13.2556,13.2631,13.2481,13.2556,46700.0
2007-12-19 12:55:00,17.73,17.73,17.7,17.71,71800.0,13.2631,13.2631,13.2406,13.2481,71800.0
2007-12-19 13:00:00,17.7,17.72,17.69,17.7,247500.0,13.2406,13.2556,13.2332,13.2406,247500.0
2007-12-19 13:05:00,17.7,17.72,17.7,17.71,79000.0,13.2406,13.2556,13.2406,13.2481,79000.0
2007-12-19 13:10:00,17.71,17.71,17.69,17.7,76000.0,13.2481,13.2481,13.2332,13.2406,76000.0
2007-12-19 13:15:00,17.7,17.71,17.69,17.7,77400.0,13.2406,13.2481,13.2332,13.2406,77400.0
2007-12-19 13:20:00,17.7,17.71,17.69,17.71,83100.0,13.2406,13.2481,13.2332,13.2481,83100.0
2007-12-19 13:25:00,17.71,17.71,17.67,17.67,200400.0,13.2481,13.2481,13.2182,13.2182,200400.0
2007-12-19 13:30:00,17.67,17.68,17.66,17.67,118600.0,13.2182,13.2257,13.2107,13.2182,118600.0
2007-12-19 13:35:00,17.67,17.7,17.67,17.69,32100.0,13.2182,13.2406,13.2182,13.2332,32100.0
2007-12-19 13:40:00,17.7,17.7,17.69,17.69,67800.0,13.2406,13.2406,13.2332,13.2332,67800.0
2007-12-19 13:45:00,17.69,17.69,17.66,17.68,268200.0,13.2332,13.2332,13.2107,13.2257,268200.0
2007-12-19 13:50:00,17.68,17.69,17.66,17.69,86400.0,13.2257,13.2332,13.2107,13.2332,86400.0
2007-12-19 13:55:00,17.69,17.69,17.68,17.69,53400.0,13.2332,13.2332,13.2257,13.2332,53400.0
2007-12-19 14:00:00,17.68,17.7,17.67,17.7,111500.0,13.2257,13.2406,13.2182,13.2406,111500.0
2007-12-19 14:05:00,17.69,17.7,17.68,17.7,101200.0,13.2332,13.2406,13.2257,13.2406,101200.0
2007-12-19 14:10:00,17.7,17.7,17.69,17.7,204700.0,13.2406,13.2406,13.2332,13.2406,204700.0
2007-12-19 14:15:00,17.69,17.71,17.68,17.68,185900.0,13.2332,13.2481,13.2257,13.2257,185900.0
2007-12-19 14:20:00,17.68,17.7,17.68,17.7,139800.0,13.2257,13.2406,13.2257,13.2406,139800.0
2007-12-19 14:25:00,17.7,17.7,17.68,17.7,182700.0,13.2406,13.2406,13.2257,13.2406,182700.0
2007-12-19 14:30:00,17.7,17.71,17.69,17.69,139900.0,13.2406,13.2481,13.2332,13.2332,139900.0
2007-12-19 14:35:00,17.7,17.7,17.69,17.7,128500.0,13.2406,13.2406,13.2332,13.2406,128500.0
2007-12-19 14:40:00,17.69,17.7,17.69,17.7,112600.0,13.2332,13.2406,13.2332,13.2406,112600.0
2007-12-19 14:45:00,17.7,17.72,17.69,17.71,110700.0,13.2406,13.2556,13.2332,13.2481,110700.0
2007-12-19 14:50:00,17.72,17.74,17.71,17.73,68300.0,13.2556,13.2706,13.2481,13.2631,68300.0
2007-12-19 14:55:00,17.74,17.74,17.72,17.73,131000.0,13.2706,13.2706,13.2556,13.2631,131000.0
2007-12-19 15:00:00,17.72,17.72,17.69,17.69,221900.0,13.2556,13.2556,13.2332,13.2332,221900.0
2007-12-19 15:05:00,17.7,17.7,17.67,17.67,166700.0,13.2406,13.2406,13.2182,13.2182,166700.0
2007-12-19 15:10:00,17.67,17.69,17.67,17.67,183600.0,13.2182,13.2332,13.2182,13.2182,183600.0
2007-12-19 15:15:00,17.68,17.72,17.67,17.72,182300.0,13.2257,13.2556,13.2182,13.2556,182300.0
2007-12-19 15:20:00,17.71,17.72,17.67,17.68,512100.0,13.2481,13.2556,13.2182,13.2257,512100.0
2007-12-19 15:25:00,17.67,17.69,17.66,17.68,252600.0,13.2182,13.2332,13.2107,13.2257,252600.0
2007-12-19 15:30:00,17.68,17.68,17.64,17.64,386600.0,13.2257,13.2257,13.1958,13.1958,386600.0
2007-12-19 15:35:00,17.64,17.65,17.62,17.63,449500.0,13.1958,13.2032,13.1808,13.1883,449500.0
2007-12-19 15:40:00,17.64,17.64,17.63,17.63,393200.0,13.1958,13.1958,13.1883,13.1883,393200.0
2007-12-19 15:45:00,17.63,17.65,17.63,17.65,330000.0,13.1883,13.2032,13.1883,13.2032,330000.0
2007-12-19 15:50:00,17.66,17.66,17.62,17.63,331700.0,13.2107,13.2107,13.1808,13.1883,331700.0
2007-12-19 15:55:00,17.63,17.64,17.58,17.58,511900.0,13.1883,13.1958,13.1509,13.1509,511900.0
2007-12-20 09:30:00,17.8,17.84,17.73,17.78,304800.0,13.3154,13.3454,13.2631,13.3005,304800.0
2007-12-20 09:35:00,17.78,17.84,17.74,17.79,234700.0,13.3005,13.3454,13.2706,13.308,234700.0
2007-12-20 09:40:00,17.79,17.84,17.75,17.77,175400.0,13.308,13.3454,13.278,13.293,175400.0
2007-12-20 09:45:00,17.78,17.81,17.73,17.76,192800.0,13.3005,13.3229,13.2631,13.2855,192800.0
2007-12-20 09:50:00,17.75,17.83,17.72,17.82,673900.0,13.278,13.3379,13.2556,13.3304,673900.0
2007-12-20 09:55:00,17.82,17.83,17.72,17.72,168600.0,13.3304,13.3379,13.2556,13.2556,168600.0
2007-12-20 10:00:00,17.72,17.73,17.68,17.69,184800.0,13.2556,13.2631,13.2257,13.2332,184800.0
2007-12-20 10:05:00,17.69,17.71,17.69,17.71,95900.0,13.2332,13.2481,13.2332,13.2481,95900.0
2007-12-20 10:10:00,17.71,17.75,17.69,17.75,233200.0,13.2481,13.278,13.2332,13.278,233200.0
2007-12-20 10:15:00,17.74,17.75,17.71,17.71,164200.0,13.2706,13.278,13.2481,13.2481,164200.0
2007-12-20 10:20:00,17.72,17.82,17.71,17.82,203600.0,13.2556,13.3304,13.2481,13.3304,203600.0
2007-12-20 10:25:00,17.82,17.83,17.78,17.78,176800.0,13.3304,13.3379,13.3005,13.3005,176800.0
2007-12-20 10:30:00,17.78,17.79,17.75,17.77,192000.0,13.3005,13.308,13.278,13.293,192000.0
2007-12-20 10:35:00,17.77,17.8,17.73,17.74,235200.0,13.293,13.3154,13.2631,13.2706,235200.0
2007-12-20 10:40:00,17.74,17.79,17.74,17.79,117000.0,13.2706,13.308,13.2706,13.308,117000.0
2007-12-20 10:45:00,17.78,17.8,17.75,17.78,123800.0,13.3005,13.3154,13.278,13.3005,123800.0
2007-12-20 10:50:00,17.78,17.8,17.77,17.8,85300.0,13.3005,13.3154,13.293,13.3154,85300.0
2007-12-20 10:55:00,17.8,17.82,17.79,17.8,176500.0,13.3154,13.3304,13.308,13.3154,176500.0
2007-12-20 11:00:00,17.8,17.81,17.78,17.81,71400.0,13.3154,13.3229,13.3005,13.3229,71400.0
2007-12-20 11:05:00,17.81,17.81,17.75,17.77,148800.0,13.3229,13.3229,13.278,13.293,148800.0
2007-12-20 11:10:00,17.77,17.78,17.76,17.78,57400.0,13.293,13.3005,13.2855,13.3005,57400.0
2007-12-20 11:15:00,17.78,17.79,17.76,17.76,94300.0,13.3005,13.308,13.2855,13.2855,94300.0
2007-12-20 11:20:00,17.77,17.77,17.75,17.75,103200.0,13.293,13.293,13.278,13.278,103200.0
2007-12-20 11:25:00,17.76,17.8,17.75,17.8,62900.0,13.2855,13.3154,13.278,13.3154,62900.0
2007-12-20 11:30:00,17.79,17.8,17.75,17.75,127500.0,13.308,13.3154,13.278,13.278,127500.0
2007-12-20 11:35:00,17.76,17.76,17.75,17.75,46300.0,13.2855,13.2855,13.278,13.278,46300.0
2007-12-20 11:40:00,17.75,17.76,17.71,17.71,168600.0,13.278,13.2855,13.2481,13.2481,168600.0
2007-12-20 11:45:00,17.72,17.75,17.71,17.71,106000.0,13.2556,13.278,13.2481,13.2481,106000.0
2007-12-20 11:50:00,17.72,17.72,17.7,17.7,102100.0,13.2556,13.2556,13.2406,13.2406,102100.0
2007-12-20 11:55:00,17.71,17.75,17.7,17.75,352600.0,13.2481,13.278,13.2406,13.278,352600.0
2007-12-20 12:00:00,17.74,17.75,17.71,17.74,268100.0,13.2706,13.278,13.2481,13.2706,268100.0
2007-12-20 12:05:00,17.73,17.77,17.72,17.76,173800.0,13.2631,13.293,13.2556,13.2855,173800.0
2007-12-20 12:10:00,17.75,17.79,17.75,17.75,164100.0,13.278,13.308,13.278,13.278,164100.0
2007-12-20 12:15:00,17.75,17.78,17.74,17.76,167600.0,13.278,13.3005,13.2706,13.2855,167600.0
2007-12-20 12:20:00,17.76,17.77,17.73,17.77,109100.0,13.2855,13.293,13.2631,13.293,109100.0
2007-12-20 12:25:00,17.77,17.77,17.76,17.77,75600.0,13.293,13.293,13.2855,13.293,75600.0
2007-12-20 12:30:00,17.77,17.77,17.74,17.76,102900.0,13.293,13.293,13.2706,13.2855,102900.0
2007-12-20 12:35:00,17.76,17.77,17.75,17.75,73700.0,13.2855,13.293,13.278,13.278,73700.0
2007-12-20 12:40:00,17.75,17.75,17.74,17.74,36300.0,13.278,13.278,13.2706,13.2706,36300.0
2007-12-20 12:45:00,17.75,17.75,17.72,17.72,172300.0,13.278,13.278,13.2556,13.2556,172300.0
2007-12-20 12:50:00,17.73,17.76,17.72,17.73,186500.0,13.2631,13.2855,13.2556,13.2631,186500.0
2007-12-20 12:55:00,17.73,17.75,17.72,17.73,86500.0,13.2631,13.278,13.2556,13.2631,86500.0
2007-12-20 13:00:00,17.74,17.77,17.73,17.75,109900.0,13.2706,13.293,13.2631,13.278,109900.0
2007-12-20 13:05:00,17.74,17.77,17.74,17.75,191100.0,13.2706,13.293,13.2706,13.278,191100.0
2007-12-20 13:10:00,17.75,17.8,17.73,17.8,269400.0,13.278,13.3154,13.2631,13.3154,269400.0
2007-12-20 13:15:00,17.8,17.8,17.76,17.78,339000.0,13.3154,13.3154,13.2855,13.3005,339000.0
2007-12-20 13:20:00,17.78,17.82,17.77,17.79,278300.0,13.3005,13.3304,13.293,13.308,278300.0
2007-12-20 13:25:00,17.79,17.8,17.77,17.77,130500.0,13.308,13.3154,13.293,13.293,130500.0
2007-12-20 13:30:00,17.78,17.78,17.76,17.78,94800.0,13.3005,13.3005,13.2855,13.3005,94800.0
2007-12-20 13:35:00,17.77,17.78,17.75,17.77,123800.0,13.293,13.3005,13.278,13.293,123800.0
2007-12-20 13:40:00,17.77,17.77,17.73,17.73,97300.0,13.293,13.293,13.2631,13.2631,97300.0
2007-12-20 13:45:00,17.74,17.76,17.73,17.73,176900.0,13.2706,13.2855,13.2631,13.2631,176900.0
2007-12-20 13:50:00,17.74,17.76,17.73,17.75,136000.0,13.2706,13.2855,13.2631,13.278,136000.0
2007-12-20 13:55:00,17.75,17.76,17.74,17.75,71400.0,13.278,13.2855,13.2706,13.278,71400.0
2007-12-20 14:00:00,17.75,17.76,17.75,17.75,79300.0,13.278,13.2855,13.278,13.278,79300.0
2007-12-20 14:05:00,17.75,17.78,17.75,17.75,134400.0,13.278,13.3005,13.278,13.278,134400.0
2007-12-20 14:10:00,17.75,17.8,17.75,17.78,286600.0,13.278,13.3154,13.278,13.3005,286600.0
2007-12-20 14:15:00,17.79,17.82,17.78,17.82,155800.0,13.308,13.3304,13.3005,13.3304,155800.0
2007-12-20 14:20:00,17.82,17.82,17.8,17.8,156900.0,13.3304,13.3304,13.3154,13.3154,156900.0
2007-12-20 14:25:00,17.8,17.82,17.79,17.81,146800.0,13.3154,13.3304,13.308,13.3229,146800.0
2007-12-20 14:30:00,17.82,17.9,17.8,17.89,417400.0,13.3304,13.3903,13.3154,13.3828,417400.0
2007-12-20 14:35:00,17.9,17.95,17.89,17.92,229900.0,13.3903,13.4277,13.3828,13.4052,229900.0
2007-12-20 14:40:00,17.92,17.94,17.89,17.89,245000.0,13.4052,13.4202,13.3828,13.3828,245000.0
2007-12-20 14:45:00,17.9,17.91,17.89,17.89,98400.0,13.3903,13.3977,13.3828,13.3828,98400.0
2007-12-20 14:50:00,17.9,17.91,17.87,17.89,148300.0,13.3903,13.3977,13.3678,13.3828,148300.0
2007-12-20 14:55:00,17.89,17.91,17.88,17.9,145400.0,13.3828,13.3977,13.3753,13.3903,145400.0
2007-12-20 15:00:00,17.9,17.9,17.85,17.85,133200.0,13.3903,13.3903,13.3529,13.3529,133200.0
2007-12-20 15:05:00,17.85,17.9,17.85,17.89,125400.0,13.3529,13.3903,13.3529,13.3828,125400.0
2007-12-20 15:10:00,17.89,17.94,17.89,17.92,350600.0,13.3828,13.4202,13.3828,13.4052,350600.0
2007-12-20 15:15:00,17.93,17.95,17.91,17.93,261700.0,13.4127,13.4277,13.3977,13.4127,261700.0
2007-12-20 15:20:00,17.93,17.95,17.93,17.94,144700.0,13.4127,13.4277,13.4127,13.4202,144700.0
2007-12-20 15:25:00,17.95,17.95,17.88,17.88,343800.0,13.4277,13.4277,13.3753,13.3753,343800.0
2007-12-20 15:30:00,17.88,17.93,17.88,17.89,278900.0,13.3753,13.4127,13.3753,13.3828,278900.0
2007-12-20 15:35:00,17.89,17.98,17.89,17.97,559400.0,13.3828,13.4501,13.3828,13.4426,559400.0
2007-12-20 15:40:00,17.98,17.98,17.91,17.97,1330100.0,13.4501,13.4501,13.3977,13.4426,1330100.0
2007-12-20 15:45:00,17.96,18.0,17.96,17.99,431100.0,13.4351,13.4651,13.4351,13.4576,431100.0
2007-12-20 15:50:00,17.98,17.99,17.95,17.96,482200.0,13.4501,13.4576,13.4277,13.4351,482200.0
2007-12-20 15:55:00,17.96,17.98,17.94,17.98,453400.0,13.4351,13.4501,13.4202,13.4501,453400.0
2007-12-21 09:30:00,18.15,18.19,18.07,18.15,4085400.0,13.5773,13.6072,13.5174,13.5773,4085400.0
2007-12-21 09:35:00,18.14,18.18,18.1,18.17,202400.0,13.5698,13.5997,13.5399,13.5922,202400.0
2007-12-21 09:40:00,18.17,18.22,18.15,18.21,277700.0,13.5922,13.6296,13.5773,13.6222,277700.0
2007-12-21 09:45:00,18.22,18.23,18.11,18.12,583500.0,13.6296,13.6371,13.5473,13.5548,583500.0
2007-12-21 09:50:00,18.11,18.16,18.08,18.16,317200.0,13.5473,13.5847,13.5249,13.5847,317200.0
2007-12-21 09:55:00,18.16,18.17,18.11,18.11,144200.0,13.5847,13.5922,13.5473,13.5473,144200.0
2007-12-21 10:00:00,18.11,18.15,18.11,18.13,158700.0,13.5473,13.5773,13.5473,13.5623,158700.0
2007-12-21 10:05:00,18.13,18.14,18.04,18.05,204600.0,13.5623,13.5698,13.495,13.5025,204600.0
2007-12-21 10:10:00,18.05,18.06,18.04,18.06,135100.0,13.5025,13.5099,13.495,13.5099,135100.0
2007-12-21 10:15:00,18.06,18.09,18.06,18.07,208500.0,13.5099,13.5324,13.5099,13.5174,208500.0
2007-12-21 10:20:00,18.07,18.08,18.06,18.07,93500.0,13.5174,13.5249,13.5099,13.5174,93500.0
2007-12-21 10:25:00,18.06,18.07,18.04,18.04,74900.0,13.5099,13.5174,13.495,13.495,74900.0
2007-12-21 10:30:00,18.05,18.05,18.03,18.03,82700.0,13.5025,13.5025,13.4875,13.4875,82700.0
2007-12-21 10:35:00,18.03,18.04,17.96,17.98,363900.0,13.4875,13.495,13.4351,13.4501,363900.0
2007-12-21 10:40:00,17.98,17.98,17.94,17.94,186600.0,13.4501,13.4501,13.4202,13.4202,186600.0
2007-12-21 10:45:00,17.95,17.95,17.89,17.89,251000.0,13.4277,13.4277,13.3828,13.3828,251000.0
2007-12-21 10:50:00,17.88,17.89,17.84,17.87,269100.0,13.3753,13.3828,13.3454,13.3678,269100.0
2007-12-21 10:55:00,17.87,17.87,17.86,17.87,118700.0,13.3678,13.3678,13.3603,13.3678,118700.0
2007-12-21 11:00:00,17.88,17.89,17.86,17.87,163900.0,13.3753,13.3828,13.3603,13.3678,163900.0
2007-12-21 11:05:00,17.87,17.92,17.86,17.92,257800.0,13.3678,13.4052,13.3603,13.4052,257800.0
2007-12-21 11:10:00,17.92,17.92,17.87,17.88,220400.0,13.4052,13.4052,13.3678,13.3753,220400.0
2007-12-21 11:15:00,17.87,17.88,17.86,17.86,83300.0,13.3678,13.3753,13.3603,13.3603,83300.0
2007-12-21 11:20:00,17.86,17.87,17.85,17.85,221700.0,13.3603,13.3678,13.3529,13.3529,221700.0
2007-12-21 11:25:00,17.85,17.86,17.83,17.84,192600.0,13.3529,13.3603,13.3379,13.3454,192600.0
2007-12-21 11:30:00,17.85,17.85,17.84,17.85,135100.0,13.3529,13.3529,13.3454,13.3529,135100.0
2007-12-21 11:35:00,17.85,17.86,17.84,17.86,79500.0,13.3529,13.3603,13.3454,13.3603,79500.0
2007-12-21 11:40:00,17.86,17.86,17.85,17.86,64100.0,13.3603,13.3603,13.3529,13.3603,64100.0
2007-12-21 11:45:00,17.86,17.86,17.85,17.85,103800.0,13.3603,13.3603,13.3529,13.3529,103800.0
2007-12-21 11:50:00,17.86,17.86,17.82,17.82,139100.0,13.3603,13.3603,13.3304,13.3304,139100.0
2007-12-21 11:55:00,17.83,17.84,17.81,17.83,279000.0,13.3379,13.3454,13.3229,13.3379,279000.0
2007-12-21 12:00:00,17.83,17.85,17.82,17.84,152500.0,13.3379,13.3529,13.3304,13.3454,152500.0
2007-12-21 12:05:00,17.85,17.85,17.84,17.85,103200.0,13.3529,13.3529,13.3454,13.3529,103200.0
2007-12-21 12:10:00,17.85,17.85,17.84,17.84,29400.0,13.3529,13.3529,13.3454,13.3454,29400.0
2007-12-21 12:15:00,17.84,17.85,17.83,17.83,110700.0,13.3454,13.3529,13.3379,13.3379,110700.0
2007-12-21 12:20:00,17.84,17.85,17.83,17.85,96000.0,13.3454,13.3529,13.3379,13.3529,96000.0
2007-12-21 12:25:00,17.85,17.85,17.84,17.85,89300.0,13.3529,13.3529,13.3454,13.3529,89300.0
2007-12-21 12:30:00,17.85,17.85,17.84,17.85,23800.0,13.3529,13.3529,13.3454,13.3529,23800.0
2007-12-21 12:35:00,17.84,17.85,17.78,17.8,379400.0,13.3454,13.3529,13.3005,13.3154,379400.0
2007-12-21 12:40:00,17.81,17.82,17.8,17.81,63900.0,13.3229,13.3304,13.3154,13.3229,63900.0
2007-12-21 12:45:00,17.82,17.82,17.81,17.82,44300.0,13.3304,13.3304,13.3229,13.3304,44300.0
2007-12-21 12:50:00,17.81,17.82,17.8,17.8,92700.0,13.3229,13.3304,13.3154,13.3154,92700.0
2007-12-21 12:55:00,17.81,17.81,17.78,17.79,91900.0,13.3229,13.3229,13.3005,13.308,91900.0
2007-12-21 13:00:00,17.79,17.79,17.78,17.78,36300.0,13.308,13.308,13.3005,13.3005,36300.0
2007-12-21 13:05:00,17.79,17.79,17.78,17.78,106900.0,13.308,13.308,13.3005,13.3005,106900.0
2007-12-21 13:10:00,17.79,17.8,17.78,17.8,75000.0,13.308,13.3154,13.3005,13.3154,75000.0
2007-12-21 13:15:00,17.8,17.8,17.79,17.8,25100.0,13.3154,13.3154,13.308,13.3154,25100.0
2007-12-21 13:20:00,17.8,17.8,17.79,17.8,43900.0,13.3154,13.3154,13.308,13.3154,43900.0
2007-12-21 13:25:00,17.79,17.8,17.78,17.78,169400.0,13.308,13.3154,13.3005,13.3005,169400.0
2007-12-21 13:30:00,17.78,17.78,17.76,17.77,191300.0,13.3005,13.3005,13.2855,13.293,191300.0
2007-12-21 13:35:00,17.77,17.8,17.77,17.8,59400.0,13.293,13.3154,13.293,13.3154,59400.0
2007-12-21 13:40:00,17.8,17.82,17.8,17.81,60300.0,13.3154,13.3304,13.3154,13.3229,60300.0
2007-12-21 13:45:00,17.81,17.84,17.81,17.83,48800.0,13.3229,13.3454,13.3229,13.3379,48800.0
2007-12-21 13:50:00,17.84,17.84,17.82,17.83,214300.0,13.3454,13.3454,13.3304,13.3379,214300.0
2007-12-21 13:55:00,17.83,17.85,17.83,17.83,119400.0,13.3379,13.3529,13.3379,13.3379,119400.0
2007-12-21 14:00:00,17.83,17.87,17.83,17.86,214900.0,13.3379,13.3678,13.3379,13.3603,214900.0
2007-12-21 14:05:00,17.85,17.86,17.85,17.85,68800.0,13.3529,13.3603,13.3529,13.3529,68800.0
2007-12-21 14:10:00,17.86,17.9,17.85,17.89,161500.0,13.3603,13.3903,13.3529,13.3828,161500.0
2007-12-21 14:15:00,17.9,17.9,17.87,17.87,194800.0,13.3903,13.3903,13.3678,13.3678,194800.0
2007-12-21 14:20:00,17.87,17.88,17.87,17.88,132500.0,13.3678,13.3753,13.3678,13.3753,132500.0
2007-12-21 14:25:00,17.88,17.88,17.86,17.86,113900.0,13.3753,13.3753,13.3603,13.3603,113900.0
2007-12-21 14:30:00,17.86,17.86,17.85,17.85,62500.0,13.3603,13.3603,13.3529,13.3529,62500.0
2007-12-21 14:35:00,17.86,17.89,17.85,17.89,125200.0,13.3603,13.3828,13.3529,13.3828,125200.0
2007-12-21 14:40:00,17.89,17.91,17.88,17.9,107500.0,13.3828,13.3977,13.3753,13.3903,107500.0
2007-12-21 14:45:00,17.9,17.94,17.9,17.93,319300.0,13.3903,13.4202,13.3903,13.4127,319300.0
2007-12-21 14:50:00,17.93,17.99,17.91,17.98,578600.0,13.4127,13.4576,13.3977,13.4501,578600.0
2007-12-21 14:55:00,17.98,17.99,17.96,17.97,268500.0,13.4501,13.4576,13.4351,13.4426,268500.0
2007-12-21 15:00:00,17.97,17.98,17.94,17.94,160200.0,13.4426,13.4501,13.4202,13.4202,160200.0
2007-12-21 15:05:00,17.94,17.95,17.93,17.95,177200.0,13.4202,13.4277,13.4127,13.4277,177200.0
2007-12-21 15:10:00,17.95,17.95,17.91,17.93,653100.0,13.4277,13.4277,13.3977,13.4127,653100.0
2007-12-21 15:15:00,17.93,17.96,17.93,17.95,313400.0,13.4127,13.4351,13.4127,13.4277,313400.0
2007-12-21 15:20:00,17.95,17.96,17.94,17.96,116700.0,13.4277,13.4351,13.4202,13.4351,116700.0
2007-12-21 15:25:00,17.96,17.96,17.94,17.94,87800.0,13.4351,13.4351,13.4202,13.4202,87800.0
2007-12-21 15:30:00,17.95,17.96,17.93,17.93,226300.0,13.4277,13.4351,13.4127,13.4127,226300.0
2007-12-21 15:35:00,17.93,17.94,17.93,17.93,196000.0,13.4127,13.4202,13.4127,13.4127,196000.0
2007-12-21 15:40:00,17.94,17.94,17.93,17.94,228300.0,13.4202,13.4202,13.4127,13.4202,228300.0
2007-12-21 15:45:00,17.93,17.94,17.92,17.93,244000.0,13.4127,13.4202,13.4052,13.4127,244000.0
2007-12-21 15:50:00,17.93,17.93,17.9,17.91,410000.0,13.4127,13.4127,13.3903,13.3977,410000.0
2007-12-21 15:55:00,17.91,17.95,17.9,17.91,937900.0,13.3977,13.4277,13.3903,13.3977,937900.0
2007-12-24 09:30:00,17.93,18.0,17.82,17.99,179400.0,13.4127,13.4651,13.3304,13.4576,179400.0
2007-12-24 09:35:00,18.0,18.07,17.99,18.01,171800.0,13.4651,13.5174,13.4576,13.4725,171800.0
2007-12-24 09:40:00,18.01,18.09,18.01,18.08,101300.0,13.4725,13.5324,13.4725,13.5249,101300.0
2007-12-24 09:45:00,18.08,18.11,18.06,18.09,226600.0,13.5249,13.5473,13.5099,13.5324,226600.0
2007-12-24 09:50:00,18.1,18.14,18.1,18.14,152500.0,13.5399,13.5698,13.5399,13.5698,152500.0
2007-12-24 09:55:00,18.14,18.15,18.13,18.14,160000.0,13.5698,13.5773,13.5623,13.5698,160000.0
2007-12-24 10:00:00,18.15,18.22,18.15,18.19,237500.0,13.5773,13.6296,13.5773,13.6072,237500.0
2007-12-24 10:05:00,18.19,18.19,18.16,18.19,160700.0,13.6072,13.6072,13.5847,13.6072,160700.0
2007-12-24 10:10:00,18.18,18.21,18.17,18.18,96100.0,13.5997,13.6222,13.5922,13.5997,96100.0
2007-12-24 10:15:00,18.18,18.19,18.18,18.18,98200.0,13.5997,13.6072,13.5997,13.5997,98200.0
2007-12-24 10:20:00,18.18,18.19,18.16,18.16,151800.0,13.5997,13.6072,13.5847,13.5847,151800.0
2007-12-24 10:25:00,18.16,18.19,18.16,18.18,98100.0,13.5847,13.6072,13.5847,13.5997,98100.0
2007-12-24 10:30:00,18.18,18.19,18.15,18.16,199600.0,13.5997,13.6072,13.5773,13.5847,199600.0
2007-12-24 10:35:00,18.15,18.2,18.15,18.19,120800.0,13.5773,13.6147,13.5773,13.6072,120800.0
2007-12-24 10:40:00,18.19,18.2,18.18,18.2,144300.0,13.6072,13.6147,13.5997,13.6147,144300.0
2007-12-24 10:45:00,18.2,18.23,18.19,18.21,205600.0,13.6147,13.6371,13.6072,13.6222,205600.0
2007-12-24 10:50:00,18.21,18.21,18.16,18.2,146100.0,13.6222,13.6222,13.5847,13.6147,146100.0
2007-12-24 10:55:00,18.19,18.22,18.19,18.22,98500.0,13.6072,13.6296,13.6072,13.6296,98500.0
2007-12-24 11:00:00,18.22,18.22,18.2,18.2,98800.0,13.6296,13.6296,13.6147,13.6147,98800.0
2007-12-24 11:05:00,18.2,18.2,18.19,18.19,67800.0,13.6147,13.6147,13.6072,13.6072,67800.0
2007-12-24 11:10:00,18.19,18.21,18.19,18.19,95400.0,13.6072,13.6222,13.6072,13.6072,95400.0
2007-12-24 11:15:00,18.19,18.2,18.19,18.2,47500.0,13.6072,13.6147,13.6072,13.6147,47500.0
2007-12-24 11:20:00,18.2,18.2,18.19,18.19,90100.0,13.6147,13.6147,13.6072,13.6072,90100.0
2007-12-24 11:25:00,18.19,18.21,18.19,18.2,79400.0,13.6072,13.6222,13.6072,13.6147,79400.0
2007-12-24 11:30:00,18.2,18.22,18.2,18.22,127000.0,13.6147,13.6296,13.6147,13.6296,127000.0
2007-12-24 11:35:00,18.22,18.24,18.21,18.23,143100.0,13.6296,13.6446,13.6222,13.6371,143100.0
2007-12-24 11:40:00,18.23,18.24,18.23,18.23,32400.0,13.6371,13.6446,13.6371,13.6371,32400.0
2007-12-24 11:45:00,18.23,18.24,18.22,18.22,109400.0,13.6371,13.6446,13.6296,13.6296,109400.0
2007-12-24 11:50:00,18.22,18.23,18.21,18.22,72600.0,13.6296,13.6371,13.6222,13.6296,72600.0
2007-12-24 11:55:00,18.21,18.22,18.19,18.2,84900.0,13.6222,13.6296,13.6072,13.6147,84900.0
2007-12-24 12:00:00,18.2,18.21,18.18,18.18,179200.0,13.6147,13.6222,13.5997,13.5997,179200.0
2007-12-24 12:05:00,18.19,18.2,18.17,18.19,147800.0,13.6072,13.6147,13.5922,13.6072,147800.0
2007-12-24 12:10:00,18.2,18.2,18.15,18.17,208000.0,13.6147,13.6147,13.5773,13.5922,208000.0
2007-12-24 12:15:00,18.16,18.17,18.16,18.17,67300.0,13.5847,13.5922,13.5847,13.5922,67300.0
2007-12-24 12:20:00,18.16,18.17,18.15,18.15,37700.0,13.5847,13.5922,13.5773,13.5773,37700.0
2007-12-24 12:25:00,18.15,18.16,18.15,18.15,129400.0,13.5773,13.5847,13.5773,13.5773,129400.0
2007-12-24 12:30:00,18.15,18.17,18.15,18.16,129600.0,13.5773,13.5922,13.5773,13.5847,129600.0
2007-12-24 12:35:00,18.15,18.17,18.15,18.16,131700.0,13.5773,13.5922,13.5773,13.5847,131700.0
2007-12-24 12:40:00,18.15,18.17,18.15,18.17,78700.0,13.5773,13.5922,13.5773,13.5922,78700.0
2007-12-24 12:45:00,18.17,18.18,18.16,18.18,149100.0,13.5922,13.5997,13.5847,13.5997,149100.0
2007-12-24 12:50:00,18.17,18.2,18.17,18.18,216900.0,13.5922,13.6147,13.5922,13.5997,216900.0
2007-12-24 12:55:00,18.17,18.19,18.15,18.19,232100.0,13.5922,13.6072,13.5773,13.6072,232100.0
2007-12-24 13:00:00,18.18,18.19,18.1,18.17,193400.0,13.5997,13.6072,13.5399,13.5922,193400.0
2007-12-24 13:05:00,18.16,18.16,18.15,18.16,26100.0,13.5847,13.5847,13.5773,13.5847,26100.0
2007-12-24 13:10:00,18.16,18.16,18.16,18.16,23300.0,13.5847,13.5847,13.5847,13.5847,23300.0
2007-12-24 13:15:00,18.16,18.16,18.16,18.16,0.0,13.5847,13.5847,13.5847,13.5847,0.0
2007-12-24 13:20:00,18.16,18.16,18.16,18.16,13100.0,13.5847,13.5847,13.5847,13.5847,13100.0
2007-12-24 13:25:00,18.15,18.15,18.15,18.15,7000.0,13.5773,13.5773,13.5773,13.5773,7000.0
2007-12-24 13:30:00,18.15,18.15,18.15,18.15,0.0,13.5773,13.5773,13.5773,13.5773,0.0
2007-12-24 13:35:00,18.15,18.15,18.15,18.15,0.0,13.5773,13.5773,13.5773,13.5773,0.0
2007-12-24 13:40:00,18.15,18.15,18.15,18.15,0.0,13.5773,13.5773,13.5773,13.5773,0.0
2007-12-24 13:45:00,18.15,18.15,18.15,18.15,0.0,13.5773,13.5773,13.5773,13.5773,0.0
2007-12-24 13:50:00,18.15,18.15,18.15,18.15,0.0,13.5773,13.5773,13.5773,13.5773,0.0
2007-12-24 13:55:00,18.15,18.15,18.15,18.15,0.0,13.5773,13.5773,13.5773,13.5773,0.0
2007-12-24 14:00:00,18.15,18.15,18.15,18.15,0.0,13.5773,13.5773,13.5773,13.5773,0.0
2007-12-24 14:05:00,18.15,18.15,18.15,18.15,0.0,13.5773,13.5773,13.5773,13.5773,0.0
2007-12-24 14:10:00,18.15,18.15,18.15,18.15,0.0,13.5773,13.5773,13.5773,13.5773,0.0
2007-12-24 14:15:00,18.15,18.15,18.15,18.15,0.0,13.5773,13.5773,13.5773,13.5773,0.0
2007-12-24 14:20:00,18.15,18.15,18.15,18.15,0.0,13.5773,13.5773,13.5773,13.5773,0.0
2007-12-24 14:25:00,18.15,18.15,18.15,18.15,0.0,13.5773,13.5773,13.5773,13.5773,0.0
2007-12-24 14:30:00,18.15,18.15,18.15,18.15,0.0,13.5773,13.5773,13.5773,13.5773,0.0
2007-12-24 14:35:00,18.15,18.15,18.15,18.15,0.0,13.5773,13.5773,13.5773,13.5773,0.0
2007-12-24 14:40:00,18.15,18.15,18.15,18.15,0.0,13.5773,13.5773,13.5773,13.5773,0.0
2007-12-24 14:45:00,18.15,18.15,18.15,18.15,0.0,13.5773,13.5773,13.5773,13.5773,0.0
2007-12-24 14:50:00,18.15,18.15,18.15,18.15,0.0,13.5773,13.5773,13.5773,13.5773,0.0
2007-12-24 14:55:00,18.15,18.15,18.15,18.15,0.0,13.5773,13.5773,13.5773,13.5773,0.0
2007-12-24 15:00:00,18.15,18.15,18.15,18.15,0.0,13.5773,13.5773,13.5773,13.5773,0.0
2007-12-24 15:05:00,18.15,18.15,18.15,18.15,0.0,13.5773,13.5773,13.5773,13.5773,0.0
2007-12-24 15:10:00,18.15,18.15,18.15,18.15,0.0,13.5773,13.5773,13.5773,13.5773,0.0
2007-12-24 15:15:00,18.15,18.15,18.15,18.15,0.0,13.5773,13.5773,13.5773,13.5773,0.0
2007-12-24 15:20:00,18.15,18.15,18.15,18.15,0.0,13.5773,13.5773,13.5773,13.5773,0.0
2007-12-24 15:25:00,18.15,18.15,18.15,18.15,0.0,13.5773,13.5773,13.5773,13.5773,0.0
2007-12-24 15:30:00,18.15,18.15,18.15,18.15,0.0,13.5773,13.5773,13.5773,13.5773,0.0
2007-12-24 15:35:00,18.15,18.15,18.15,18.15,0.0,13.5773,13.5773,13.5773,13.5773,0.0
2007-12-24 15:40:00,18.15,18.15,18.15,18.15,0.0,13.5773,13.5773,13.5773,13.5773,0.0
2007-12-24 15:45:00,18.15,18.15,18.15,18.15,0.0,13.5773,13.5773,13.5773,13.5773,0.0
2007-12-24 15:50:00,18.15,18.15,18.15,18.15,0.0,13.5773,13.5773,13.5773,13.5773,0.0
2007-12-24 15:55:00,18.15,18.15,18.15,18.15,0.0,13.5773,13.5773,13.5773,13.5773,0.0
2007-12-26 09:30:00,18.09,18.19,18.05,18.16,165900.0,13.5324,13.6072,13.5025,13.5847,165900.0
2007-12-26 09:35:00,18.15,18.2,18.14,18.18,121600.0,13.5773,13.6147,13.5698,13.5997,121600.0
2007-12-26 09:40:00,18.18,18.23,18.18,18.23,71400.0,13.5997,13.6371,13.5997,13.6371,71400.0
2007-12-26 09:45:00,18.23,18.23,18.22,18.23,77600.0,13.6371,13.6371,13.6296,13.6371,77600.0
2007-12-26 09:50:00,18.22,18.23,18.2,18.2,92700.0,13.6296,13.6371,13.6147,13.6147,92700.0
2007-12-26 09:55:00,18.2,18.2,18.16,18.19,118500.0,13.6147,13.6147,13.5847,13.6072,118500.0
2007-12-26 10:00:00,18.19,18.2,18.18,18.2,50800.0,13.6072,13.6147,13.5997,13.6147,50800.0
2007-12-26 10:05:00,18.19,18.22,18.19,18.21,56100.0,13.6072,13.6296,13.6072,13.6222,56100.0
2007-12-26 10:10:00,18.22,18.27,18.22,18.27,181100.0,13.6296,13.667,13.6296,13.667,181100.0
2007-12-26 10:15:00,18.27,18.28,18.23,18.23,99300.0,13.667,13.6745,13.6371,13.6371,99300.0
2007-12-26 10:20:00,18.23,18.24,18.22,18.24,88400.0,13.6371,13.6446,13.6296,13.6446,88400.0
2007-12-26 10:25:00,18.24,18.24,18.23,18.23,69100.0,13.6446,13.6446,13.6371,13.6371,69100.0
2007-12-26 10:30:00,18.24,18.24,18.23,18.23,56200.0,13.6446,13.6446,13.6371,13.6371,56200.0
2007-12-26 10:35:00,18.23,18.24,18.23,18.24,13600.0,13.6371,13.6446,13.6371,13.6446,13600.0
2007-12-26 10:40:00,18.23,18.24,18.17,18.17,138100.0,13.6371,13.6446,13.5922,13.5922,138100.0
2007-12-26 10:45:00,18.17,18.18,18.17,18.18,45300.0,13.5922,13.5997,13.5922,13.5997,45300.0
2007-12-26 10:50:00,18.17,18.18,18.17,18.17,47900.0,13.5922,13.5997,13.5922,13.5922,47900.0
2007-12-26 10:55:00,18.18,18.18,18.16,18.16,52700.0,13.5997,13.5997,13.5847,13.5847,52700.0
2007-12-26 11:00:00,18.17,18.17,18.16,18.16,64300.0,13.5922,13.5922,13.5847,13.5847,64300.0
2007-12-26 11:05:00,18.16,18.2,18.16,18.2,98700.0,13.5847,13.6147,13.5847,13.6147,98700.0
2007-12-26 11:10:00,18.19,18.2,18.19,18.19,91700.0,13.6072,13.6147,13.6072,13.6072,91700.0
2007-12-26 11:15:00,18.19,18.2,18.19,18.19,48300.0,13.6072,13.6147,13.6072,13.6072,48300.0
2007-12-26 11:20:00,18.19,18.2,18.19,18.19,35400.0,13.6072,13.6147,13.6072,13.6072,35400.0
2007-12-26 11:25:00,18.19,18.2,18.19,18.19,50900.0,13.6072,13.6147,13.6072,13.6072,50900.0
2007-12-26 11:30:00,18.19,18.2,18.19,18.19,167800.0,13.6072,13.6147,13.6072,13.6072,167800.0
2007-12-26 11:35:00,18.19,18.2,18.19,18.2,82900.0,13.6072,13.6147,13.6072,13.6147,82900.0
2007-12-26 11:40:00,18.2,18.21,18.19,18.19,51000.0,13.6147,13.6222,13.6072,13.6072,51000.0
2007-12-26 11:45:00,18.2,18.2,18.19,18.19,27600.0,13.6147,13.6147,13.6072,13.6072,27600.0
2007-12-26 11:50:00,18.19,18.2,18.19,18.19,55900.0,13.6072,13.6147,13.6072,13.6072,55900.0
2007-12-26 11:55:00,18.2,18.2,18.19,18.19,94300.0,13.6147,13.6147,13.6072,13.6072,94300.0
2007-12-26 12:00:00,18.19,18.2,18.19,18.19,78700.0,13.6072,13.6147,13.6072,13.6072,78700.0
2007-12-26 12:05:00,18.19,18.2,18.19,18.19,44600.0,13.6072,13.6147,13.6072,13.6072,44600.0
2007-12-26 12:10:00,18.19,18.2,18.19,18.19,37700.0,13.6072,13.6147,13.6072,13.6072,37700.0
2007-12-26 12:15:00,18.19,18.2,18.19,18.19,30100.0,13.6072,13.6147,13.6072,13.6072,30100.0
2007-12-26 12:20:00,18.19,18.2,18.19,18.19,20100.0,13.6072,13.6147,13.6072,13.6072,20100.0
2007-12-26 12:25:00,18.19,18.2,18.19,18.19,28600.0,13.6072,13.6147,13.6072,13.6072,28600.0
2007-12-26 12:30:00,18.19,18.2,18.19,18.19,21200.0,13.6072,13.6147,13.6072,13.6072,21200.0
2007-12-26 12:35:00,18.19,18.2,18.19,18.19,29600.0,13.6072,13.6147,13.6072,13.6072,29600.0
2007-12-26 12:40:00,18.19,18.21,18.19,18.2,138700.0,13.6072,13.6222,13.6072,13.6147,138700.0
2007-12-26 12:45:00,18.2,18.21,18.19,18.19,78000.0,13.6147,13.6222,13.6072,13.6072,78000.0
2007-12-26 12:50:00,18.19,18.2,18.19,18.2,91500.0,13.6072,13.6147,13.6072,13.6147,91500.0
2007-12-26 12:55:00,18.19,18.2,18.19,18.2,27600.0,13.6072,13.6147,13.6072,13.6147,27600.0
2007-12-26 13:00:00,18.2,18.2,18.19,18.2,43700.0,13.6147,13.6147,13.6072,13.6147,43700.0
2007-12-26 13:05:00,18.2,18.2,18.19,18.19,31100.0,13.6147,13.6147,13.6072,13.6072,31100.0
2007-12-26 13:10:00,18.19,18.2,18.19,18.2,42600.0,13.6072,13.6147,13.6072,13.6147,42600.0
2007-12-26 13:15:00,18.19,18.2,18.19,18.19,77200.0,13.6072,13.6147,13.6072,13.6072,77200.0
2007-12-26 13:20:00,18.19,18.2,18.18,18.18,56400.0,13.6072,13.6147,13.5997,13.5997,56400.0
2007-12-26 13:25:00,18.18,18.18,18.15,18.15,86100.0,13.5997,13.5997,13.5773,13.5773,86100.0
2007-12-26 13:30:00,18.15,18.16,18.15,18.15,37100.0,13.5773,13.5847,13.5773,13.5773,37100.0
2007-12-26 13:35:00,18.15,18.16,18.15,18.15,17500.0,13.5773,13.5847,13.5773,13.5773,17500.0
2007-12-26 13:40:00,18.15,18.17,18.15,18.16,139000.0,13.5773,13.5922,13.5773,13.5847,139000.0
2007-12-26 13:45:00,18.16,18.19,18.16,18.18,64600.0,13.5847,13.6072,13.5847,13.5997,64600.0
2007-12-26 13:50:00,18.18,18.19,18.17,18.17,88200.0,13.5997,13.6072,13.5922,13.5922,88200.0
2007-12-26 13:55:00,18.17,18.18,18.17,18.17,41000.0,13.5922,13.5997,13.5922,13.5922,41000.0
2007-12-26 14:00:00,18.18,18.19,18.17,18.18,125000.0,13.5997,13.6072,13.5922,13.5997,125000.0
2007-12-26 14:05:00,18.18,18.19,18.18,18.19,28500.0,13.5997,13.6072,13.5997,13.6072,28500.0
2007-12-26 14:10:00,18.19,18.19,18.18,18.19,117600.0,13.6072,13.6072,13.5997,13.6072,117600.0
2007-12-26 14:15:00,18.19,18.19,18.18,18.18,30400.0,13.6072,13.6072,13.5997,13.5997,30400.0
2007-12-26 14:20:00,18.18,18.19,18.18,18.18,32400.0,13.5997,13.6072,13.5997,13.5997,32400.0
2007-12-26 14:25:00,18.18,18.19,18.18,18.18,26900.0,13.5997,13.6072,13.5997,13.5997,26900.0
2007-12-26 14:30:00,18.18,18.19,18.18,18.18,30400.0,13.5997,13.6072,13.5997,13.5997,30400.0
2007-12-26 14:35:00,18.18,18.19,18.18,18.18,34400.0,13.5997,13.6072,13.5997,13.5997,34400.0
2007-12-26 14:40:00,18.18,18.19,18.18,18.19,34700.0,13.5997,13.6072,13.5997,13.6072,34700.0
2007-12-26 14:45:00,18.18,18.19,18.18,18.18,146300.0,13.5997,13.6072,13.5997,13.5997,146300.0
2007-12-26 14:50:00,18.18,18.19,18.18,18.19,117800.0,13.5997,13.6072,13.5997,13.6072,117800.0
2007-12-26 14:55:00,18.19,18.19,18.18,18.19,118400.0,13.6072,13.6072,13.5997,13.6072,118400.0
2007-12-26 15:00:00,18.18,18.19,18.17,18.18,149700.0,13.5997,13.6072,13.5922,13.5997,149700.0
2007-12-26 15:05:00,18.18,18.19,18.18,18.18,44700.0,13.5997,13.6072,13.5997,13.5997,44700.0
2007-12-26 15:10:00,18.19,18.19,18.18,18.18,48700.0,13.6072,13.6072,13.5997,13.5997,48700.0
2007-12-26 15:15:00,18.18,18.19,18.18,18.18,36400.0,13.5997,13.6072,13.5997,13.5997,36400.0
2007-12-26 15:20:00,18.18,18.19,18.18,18.18,23500.0,13.5997,13.6072,13.5997,13.5997,23500.0
2007-12-26 15:25:00,18.18,18.19,18.18,18.19,48700.0,13.5997,13.6072,13.5997,13.6072,48700.0
2007-12-26 15:30:00,18.19,18.19,18.18,18.18,230700.0,13.6072,13.6072,13.5997,13.5997,230700.0
2007-12-26 15:35:00,18.19,18.19,18.18,18.18,71300.0,13.6072,13.6072,13.5997,13.5997,71300.0
2007-12-26 15:40:00,18.19,18.19,18.14,18.15,322200.0,13.6072,13.6072,13.5698,13.5773,322200.0
2007-12-26 15:45:00,18.15,18.17,18.14,18.17,150600.0,13.5773,13.5922,13.5698,13.5922,150600.0
2007-12-26 15:50:00,18.17,18.18,18.16,18.17,87800.0,13.5922,13.5997,13.5847,13.5922,87800.0
2007-12-26 15:55:00,18.18,18.19,18.17,18.19,179600.0,13.5997,13.6072,13.5922,13.6072,179600.0
2007-12-27 09:30:00,18.15,18.19,18.09,18.11,160200.0,13.5773,13.6072,13.5324,13.5473,160200.0
2007-12-27 09:35:00,18.12,18.24,18.12,18.19,151300.0,13.5548,13.6446,13.5548,13.6072,151300.0
2007-12-27 09:40:00,18.19,18.22,18.17,18.21,109800.0,13.6072,13.6296,13.5922,13.6222,109800.0
2007-12-27 09:45:00,18.21,18.23,18.15,18.15,84400.0,13.6222,13.6371,13.5773,13.5773,84400.0
2007-12-27 09:50:00,18.15,18.17,18.14,18.16,108800.0,13.5773,13.5922,13.5698,13.5847,108800.0
2007-12-27 09:55:00,18.16,18.17,18.1,18.1,96600.0,13.5847,13.5922,13.5399,13.5399,96600.0
2007-12-27 10:00:00,18.1,18.12,18.08,18.1,118600.0,13.5399,13.5548,13.5249,13.5399,118600.0
2007-12-27 10:05:00,18.1,18.12,18.08,18.09,105700.0,13.5399,13.5548,13.5249,13.5324,105700.0
2007-12-27 10:10:00,18.08,18.09,18.06,18.06,108700.0,13.5249,13.5324,13.5099,13.5099,108700.0
2007-12-27 10:15:00,18.06,18.08,18.05,18.07,112200.0,13.5099,13.5249,13.5025,13.5174,112200.0
2007-12-27 10:20:00,18.08,18.08,18.06,18.07,55700.0,13.5249,13.5249,13.5099,13.5174,55700.0
2007-12-27 10:25:00,18.07,18.07,18.03,18.04,93000.0,13.5174,13.5174,13.4875,13.495,93000.0
2007-12-27 10:30:00,18.03,18.04,18.0,18.0,169600.0,13.4875,13.495,13.4651,13.4651,169600.0
2007-12-27 10:35:00,18.0,18.0,17.89,17.89,244500.0,13.4651,13.4651,13.3828,13.3828,244500.0
2007-12-27 10:40:00,17.9,17.9,17.87,17.88,330300.0,13.3903,13.3903,13.3678,13.3753,330300.0
2007-12-27 10:45:00,17.88,17.9,17.88,17.89,180300.0,13.3753,13.3903,13.3753,13.3828,180300.0
2007-12-27 10:50:00,17.89,17.91,17.88,17.89,170000.0,13.3828,13.3977,13.3753,13.3828,170000.0
2007-12-27 10:55:00,17.88,17.89,17.81,17.81,294200.0,13.3753,13.3828,13.3229,13.3229,294200.0
2007-12-27 11:00:00,17.81,17.86,17.81,17.83,233400.0,13.3229,13.3603,13.3229,13.3379,233400.0
2007-12-27 11:05:00,17.83,17.84,17.82,17.83,110400.0,13.3379,13.3454,13.3304,13.3379,110400.0
2007-12-27 11:10:00,17.83,17.83,17.79,17.8,358800.0,13.3379,13.3379,13.308,13.3154,358800.0
2007-12-27 11:15:00,17.8,17.83,17.8,17.81,173600.0,13.3154,13.3379,13.3154,13.3229,173600.0
2007-12-27 11:20:00,17.81,17.82,17.8,17.8,96900.0,13.3229,13.3304,13.3154,13.3154,96900.0
2007-12-27 11:25:00,17.8,17.83,17.8,17.82,124500.0,13.3154,13.3379,13.3154,13.3304,124500.0
2007-12-27 11:30:00,17.82,17.83,17.82,17.83,119100.0,13.3304,13.3379,13.3304,13.3379,119100.0
2007-12-27 11:35:00,17.83,17.83,17.72,17.75,522500.0,13.3379,13.3379,13.2556,13.278,522500.0
2007-12-27 11:40:00,17.75,17.76,17.71,17.76,216900.0,13.278,13.2855,13.2481,13.2855,216900.0
2007-12-27 11:45:00,17.76,17.8,17.75,17.77,315500.0,13.2855,13.3154,13.278,13.293,315500.0
2007-12-27 11:50:00,17.77,17.79,17.75,17.76,200500.0,13.293,13.308,13.278,13.2855,200500.0
2007-12-27 11:55:00,17.76,17.76,17.73,17.75,102600.0,13.2855,13.2855,13.2631,13.278,102600.0
2007-12-27 12:00:00,17.75,17.78,17.74,17.77,87000.0,13.278,13.3005,13.2706,13.293,87000.0
2007-12-27 12:05:00,17.76,17.8,17.76,17.8,125900.0,13.2855,13.3154,13.2855,13.3154,125900.0
2007-12-27 12:10:00,17.8,17.83,17.79,17.8,211400.0,13.3154,13.3379,13.308,13.3154,211400.0
2007-12-27 12:15:00,17.8,17.83,17.78,17.81,338300.0,13.3154,13.3379,13.3005,13.3229,338300.0
2007-12-27 12:20:00,17.81,17.85,17.8,17.84,144900.0,13.3229,13.3529,13.3154,13.3454,144900.0
2007-12-27 12:25:00,17.84,17.86,17.8,17.82,118800.0,13.3454,13.3603,13.3154,13.3304,118800.0
2007-12-27 12:30:00,17.81,17.81,17.8,17.81,46800.0,13.3229,13.3229,13.3154,13.3229,46800.0
2007-12-27 12:35:00,17.81,17.81,17.77,17.77,82600.0,13.3229,13.3229,13.293,13.293,82600.0
2007-12-27 12:40:00,17.77,17.79,17.77,17.79,50600.0,13.293,13.308,13.293,13.308,50600.0
2007-12-27 12:45:00,17.78,17.82,17.78,17.81,41200.0,13.3005,13.3304,13.3005,13.3229,41200.0
2007-12-27 12:50:00,17.82,17.82,17.81,17.81,57500.0,13.3304,13.3304,13.3229,13.3229,57500.0
2007-12-27 12:55:00,17.81,17.81,17.8,17.81,44400.0,13.3229,13.3229,13.3154,13.3229,44400.0
2007-12-27 13:00:00,17.8,17.81,17.8,17.8,19600.0,13.3154,13.3229,13.3154,13.3154,19600.0
2007-12-27 13:05:00,17.8,17.82,17.8,17.81,60100.0,13.3154,13.3304,13.3154,13.3229,60100.0
2007-12-27 13:10:00,17.81,17.82,17.8,17.81,54000.0,13.3229,13.3304,13.3154,13.3229,54000.0
2007-12-27 13:15:00,17.8,17.81,17.8,17.8,24900.0,13.3154,13.3229,13.3154,13.3154,24900.0
2007-12-27 13:20:00,17.8,17.81,17.8,17.8,56200.0,13.3154,13.3229,13.3154,13.3154,56200.0
2007-12-27 13:25:00,17.8,17.84,17.8,17.81,141600.0,13.3154,13.3454,13.3154,13.3229,141600.0
2007-12-27 13:30:00,17.81,17.81,17.76,17.8,232000.0,13.3229,13.3229,13.2855,13.3154,232000.0
2007-12-27 13:35:00,17.79,17.85,17.79,17.84,168800.0,13.308,13.3529,13.308,13.3454,168800.0
2007-12-27 13:40:00,17.84,17.85,17.81,17.83,289900.0,13.3454,13.3529,13.3229,13.3379,289900.0
2007-12-27 13:45:00,17.83,17.86,17.83,17.85,153100.0,13.3379,13.3603,13.3379,13.3529,153100.0
2007-12-27 13:50:00,17.85,17.87,17.83,17.84,138100.0,13.3529,13.3678,13.3379,13.3454,138100.0
2007-12-27 13:55:00,17.83,17.85,17.83,17.83,209200.0,13.3379,13.3529,13.3379,13.3379,209200.0
2007-12-27 14:00:00,17.83,17.86,17.83,17.86,56700.0,13.3379,13.3603,13.3379,13.3603,56700.0
2007-12-27 14:05:00,17.86,17.87,17.85,17.85,63800.0,13.3603,13.3678,13.3529,13.3529,63800.0
2007-12-27 14:10:00,17.85,17.86,17.83,17.83,105400.0,13.3529,13.3603,13.3379,13.3379,105400.0
2007-12-27 14:15:00,17.83,17.85,17.83,17.84,52600.0,13.3379,13.3529,13.3379,13.3454,52600.0
2007-12-27 14:20:00,17.84,17.87,17.84,17.87,58300.0,13.3454,13.3678,13.3454,13.3678,58300.0
2007-12-27 14:25:00,17.86,17.9,17.86,17.87,138300.0,13.3603,13.3903,13.3603,13.3678,138300.0
2007-12-27 14:30:00,17.87,17.87,17.84,17.84,72400.0,13.3678,13.3678,13.3454,13.3454,72400.0
2007-12-27 14:35:00,17.84,17.85,17.84,17.84,91100.0,13.3454,13.3529,13.3454,13.3454,91100.0
2007-12-27 14:40:00,17.84,17.84,17.8,17.84,277300.0,13.3454,13.3454,13.3154,13.3454,277300.0
2007-12-27 14:45:00,17.84,17.87,17.83,17.87,114900.0,13.3454,13.3678,13.3379,13.3678,114900.0
2007-12-27 14:50:00,17.87,17.9,17.86,17.88,152300.0,13.3678,13.3903,13.3603,13.3753,152300.0
2007-12-27 14:55:00,17.89,17.89,17.87,17.88,80500.0,13.3828,13.3828,13.3678,13.3753,80500.0
2007-12-27 15:00:00,17.87,17.94,17.87,17.91,137100.0,13.3678,13.4202,13.3678,13.3977,137100.0
2007-12-27 15:05:00,17.91,17.92,17.9,17.91,64100.0,13.3977,13.4052,13.3903,13.3977,64100.0
2007-12-27 15:10:00,17.91,17.91,17.88,17.88,105800.0,13.3977,13.3977,13.3753,13.3753,105800.0
2007-12-27 15:15:00,17.88,17.89,17.87,17.87,59200.0,13.3753,13.3828,13.3678,13.3678,59200.0
2007-12-27 15:20:00,17.87,17.87,17.85,17.87,114700.0,13.3678,13.3678,13.3529,13.3678,114700.0
2007-12-27 15:25:00,17.87,17.87,17.82,17.82,92900.0,13.3678,13.3678,13.3304,13.3304,92900.0
2007-12-27 15:30:00,17.82,17.83,17.79,17.79,297100.0,13.3304,13.3379,13.308,13.308,297100.0
2007-12-27 15:35:00,17.8,17.8,17.78,17.79,188600.0,13.3154,13.3154,13.3005,13.308,188600.0
2007-12-27 15:40:00,17.78,17.78,17.76,17.77,235800.0,13.3005,13.3005,13.2855,13.293,235800.0
2007-12-27 15:45:00,17.77,17.8,17.76,17.8,544800.0,13.293,13.3154,13.2855,13.3154,544800.0
2007-12-27 15:50:00,17.8,17.82,17.78,17.78,260300.0,13.3154,13.3304,13.3005,13.3005,260300.0
2007-12-27 15:55:00,17.79,17.81,17.77,17.8,521700.0,13.308,13.3229,13.293,13.3154,521700.0
2007-12-28 09:30:00,17.88,17.94,17.85,17.91,123000.0,13.3753,13.4202,13.3529,13.3977,123000.0
2007-12-28 09:35:00,17.91,17.91,17.88,17.88,84000.0,13.3977,13.3977,13.3753,13.3753,84000.0
2007-12-28 09:40:00,17.88,17.93,17.88,17.93,112400.0,13.3753,13.4127,13.3753,13.4127,112400.0
2007-12-28 09:45:00,17.93,17.98,17.93,17.95,218000.0,13.4127,13.4501,13.4127,13.4277,218000.0
2007-12-28 09:50:00,17.95,17.97,17.94,17.97,51700.0,13.4277,13.4426,13.4202,13.4426,51700.0
2007-12-28 09:55:00,17.97,17.98,17.96,17.98,62800.0,13.4426,13.4501,13.4351,13.4501,62800.0
2007-12-28 10:00:00,17.97,17.97,17.87,17.89,293200.0,13.4426,13.4426,13.3678,13.3828,293200.0
2007-12-28 10:05:00,17.88,17.94,17.88,17.92,133400.0,13.3753,13.4202,13.3753,13.4052,133400.0
2007-12-28 10:10:00,17.92,17.98,17.92,17.97,180400.0,13.4052,13.4501,13.4052,13.4426,180400.0
2007-12-28 10:15:00,17.97,17.97,17.92,17.94,95600.0,13.4426,13.4426,13.4052,13.4202,95600.0
2007-12-28 10:20:00,17.93,17.94,17.91,17.91,64300.0,13.4127,13.4202,13.3977,13.3977,64300.0
2007-12-28 10:25:00,17.9,17.95,17.9,17.94,99000.0,13.3903,13.4277,13.3903,13.4202,99000.0
2007-12-28 10:30:00,17.93,17.95,17.93,17.94,41600.0,13.4127,13.4277,13.4127,13.4202,41600.0
2007-12-28 10:35:00,17.94,17.94,17.93,17.93,103700.0,13.4202,13.4202,13.4127,13.4127,103700.0
2007-12-28 10:40:00,17.93,17.95,17.93,17.95,73300.0,13.4127,13.4277,13.4127,13.4277,73300.0
2007-12-28 10:45:00,17.95,18.0,17.94,18.0,137200.0,13.4277,13.4651,13.4202,13.4651,137200.0
2007-12-28 10:50:00,17.99,18.0,17.92,17.93,200100.0,13.4576,13.4651,13.4052,13.4127,200100.0
2007-12-28 10:55:00,17.92,17.93,17.87,17.88,164200.0,13.4052,13.4127,13.3678,13.3753,164200.0
2007-12-28 11:00:00,17.87,17.88,17.82,17.82,195800.0,13.3678,13.3753,13.3304,13.3304,195800.0
2007-12-28 11:05:00,17.82,17.84,17.81,17.83,81300.0,13.3304,13.3454,13.3229,13.3379,81300.0
2007-12-28 11:10:00,17.84,17.85,17.82,17.84,80400.0,13.3454,13.3529,13.3304,13.3454,80400.0
2007-12-28 11:15:00,17.83,17.85,17.83,17.85,55400.0,13.3379,13.3529,13.3379,13.3529,55400.0
2007-12-28 11:20:00,17.85,17.86,17.85,17.85,48100.0,13.3529,13.3603,13.3529,13.3529,48100.0
2007-12-28 11:25:00,17.85,17.86,17.84,17.84,61200.0,13.3529,13.3603,13.3454,13.3454,61200.0
2007-12-28 11:30:00,17.84,17.85,17.83,17.83,42600.0,13.3454,13.3529,13.3379,13.3379,42600.0
2007-12-28 11:35:00,17.83,17.86,17.83,17.85,41500.0,13.3379,13.3603,13.3379,13.3529,41500.0
2007-12-28 11:40:00,17.86,17.89,17.85,17.87,129800.0,13.3603,13.3828,13.3529,13.3678,129800.0
2007-12-28 11:45:00,17.87,17.88,17.81,17.81,91700.0,13.3678,13.3753,13.3229,13.3229,91700.0
2007-12-28 11:50:00,17.81,17.82,17.79,17.79,160800.0,13.3229,13.3304,13.308,13.308,160800.0
2007-12-28 11:55:00,17.8,17.81,17.77,17.78,193200.0,13.3154,13.3229,13.293,13.3005,193200.0
2007-12-28 12:00:00,17.77,17.78,17.77,17.77,42900.0,13.293,13.3005,13.293,13.293,42900.0
2007-12-28 12:05:00,17.77,17.78,17.77,17.77,43700.0,13.293,13.3005,13.293,13.293,43700.0
2007-12-28 12:10:00,17.77,17.78,17.77,17.77,41000.0,13.293,13.3005,13.293,13.293,41000.0
2007-12-28 12:15:00,17.77,17.78,17.77,17.77,25700.0,13.293,13.3005,13.293,13.293,25700.0
2007-12-28 12:20:00,17.77,17.78,17.77,17.77,24500.0,13.293,13.3005,13.293,13.293,24500.0
2007-12-28 12:25:00,17.77,17.78,17.77,17.77,61600.0,13.293,13.3005,13.293,13.293,61600.0
2007-12-28 12:30:00,17.77,17.78,17.77,17.78,36800.0,13.293,13.3005,13.293,13.3005,36800.0
2007-12-28 12:35:00,17.78,17.78,17.77,17.78,45800.0,13.3005,13.3005,13.293,13.3005,45800.0
2007-12-28 12:40:00,17.78,17.79,17.77,17.77,74100.0,13.3005,13.308,13.293,13.293,74100.0
2007-12-28 12:45:00,17.77,17.78,17.77,17.78,23800.0,13.293,13.3005,13.293,13.3005,23800.0
2007-12-28 12:50:00,17.78,17.78,17.72,17.72,117500.0,13.3005,13.3005,13.2556,13.2556,117500.0
2007-12-28 12:55:00,17.72,17.75,17.72,17.72,79400.0,13.2556,13.278,13.2556,13.2556,79400.0
2007-12-28 13:00:00,17.72,17.72,17.7,17.71,86600.0,13.2556,13.2556,13.2406,13.2481,86600.0
2007-12-28 13:05:00,17.71,17.73,17.71,17.73,30100.0,13.2481,13.2631,13.2481,13.2631,30100.0
2007-12-28 13:10:00,17.73,17.73,17.71,17.71,52300.0,13.2631,13.2631,13.2481,13.2481,52300.0
2007-12-28 13:15:00,17.71,17.72,17.7,17.71,66100.0,13.2481,13.2556,13.2406,13.2481,66100.0
2007-12-28 13:20:00,17.71,17.72,17.71,17.72,57000.0,13.2481,13.2556,13.2481,13.2556,57000.0
2007-12-28 13:25:00,17.72,17.75,17.71,17.73,138400.0,13.2556,13.278,13.2481,13.2631,138400.0
2007-12-28 13:30:00,17.74,17.74,17.73,17.74,48400.0,13.2706,13.2706,13.2631,13.2706,48400.0
2007-12-28 13:35:00,17.74,17.74,17.72,17.73,58500.0,13.2706,13.2706,13.2556,13.2631,58500.0
2007-12-28 13:40:00,17.73,17.76,17.72,17.75,61900.0,13.2631,13.2855,13.2556,13.278,61900.0
2007-12-28 13:45:00,17.75,17.76,17.74,17.76,88100.0,13.278,13.2855,13.2706,13.2855,88100.0
2007-12-28 13:50:00,17.75,17.76,17.75,17.76,55100.0,13.278,13.2855,13.278,13.2855,55100.0
2007-12-28 13:55:00,17.75,17.76,17.73,17.74,93400.0,13.278,13.2855,13.2631,13.2706,93400.0
2007-12-28 14:00:00,17.73,17.74,17.73,17.74,43800.0,13.2631,13.2706,13.2631,13.2706,43800.0
2007-12-28 14:05:00,17.74,17.75,17.74,17.74,32700.0,13.2706,13.278,13.2706,13.2706,32700.0
2007-12-28 14:10:00,17.75,17.77,17.75,17.76,102700.0,13.278,13.293,13.278,13.2855,102700.0
2007-12-28 14:15:00,17.76,17.76,17.72,17.74,126200.0,13.2855,13.2855,13.2556,13.2706,126200.0
2007-12-28 14:20:00,17.74,17.74,17.72,17.72,56700.0,13.2706,13.2706,13.2556,13.2556,56700.0
2007-12-28 14:25:00,17.73,17.76,17.72,17.75,60900.0,13.2631,13.2855,13.2556,13.278,60900.0
2007-12-28 14:30:00,17.75,17.78,17.75,17.78,70800.0,13.278,13.3005,13.278,13.3005,70800.0
2007-12-28 14:35:00,17.78,17.83,17.77,17.83,126300.0,13.3005,13.3379,13.293,13.3379,126300.0
2007-12-28 14:40:00,17.82,17.84,17.81,17.81,146800.0,13.3304,13.3454,13.3229,13.3229,146800.0
2007-12-28 14:45:00,17.81,17.82,17.79,17.79,75200.0,13.3229,13.3304,13.308,13.308,75200.0
2007-12-28 14:50:00,17.79,17.8,17.75,17.76,167200.0,13.308,13.3154,13.278,13.2855,167200.0
2007-12-28 14:55:00,17.76,17.79,17.75,17.76,79400.0,13.2855,13.308,13.278,13.2855,79400.0
2007-12-28 15:00:00,17.77,17.77,17.74,17.75,63400.0,13.293,13.293,13.2706,13.278,63400.0
2007-12-28 15:05:00,17.75,17.79,17.74,17.78,99200.0,13.278,13.308,13.2706,13.3005,99200.0
2007-12-28 15:10:00,17.79,17.79,17.77,17.77,80400.0,13.308,13.308,13.293,13.293,80400.0
2007-12-28 15:15:00,17.78,17.81,17.78,17.79,101900.0,13.3005,13.3229,13.3005,13.308,101900.0
2007-12-28 15:20:00,17.8,17.8,17.76,17.79,104300.0,13.3154,13.3154,13.2855,13.308,104300.0
2007-12-28 15:25:00,17.79,17.8,17.78,17.79,99100.0,13.308,13.3154,13.3005,13.308,99100.0
2007-12-28 15:30:00,17.79,17.8,17.78,17.79,120900.0,13.308,13.3154,13.3005,13.308,120900.0
2007-12-28 15:35:00,17.79,17.79,17.78,17.79,110800.0,13.308,13.308,13.3005,13.308,110800.0
2007-12-28 15:40:00,17.79,17.8,17.78,17.8,217600.0,13.308,13.3154,13.3005,13.3154,217600.0
2007-12-28 15:45:00,17.8,17.84,17.79,17.82,226100.0,13.3154,13.3454,13.308,13.3304,226100.0
2007-12-28 15:50:00,17.83,17.88,17.83,17.84,809300.0,13.3379,13.3753,13.3379,13.3454,809300.0
2007-12-28 15:55:00,17.85,17.88,17.82,17.86,819200.0,13.3529,13.3753,13.3304,13.3603,819200.0
2007-12-31 09:30:00,17.73,17.84,17.67,17.82,181300.0,13.2631,13.3454,13.2182,13.3304,181300.0
2007-12-31 09:35:00,17.83,17.84,17.81,17.82,63500.0,13.3379,13.3454,13.3229,13.3304,63500.0
2007-12-31 09:40:00,17.81,17.86,17.76,17.83,137000.0,13.3229,13.3603,13.2855,13.3379,137000.0
2007-12-31 09:45:00,17.83,17.85,17.8,17.81,65900.0,13.3379,13.3529,13.3154,13.3229,65900.0
2007-12-31 09:50:00,17.81,17.83,17.81,17.83,60100.0,13.3229,13.3379,13.3229,13.3379,60100.0
2007-12-31 09:55:00,17.83,17.87,17.82,17.82,123100.0,13.3379,13.3678,13.3304,13.3304,123100.0
2007-12-31 10:00:00,17.83,17.85,17.83,17.83,57700.0,13.3379,13.3529,13.3379,13.3379,57700.0
2007-12-31 10:05:00,17.83,17.86,17.83,17.86,77000.0,13.3379,13.3603,13.3379,13.3603,77000.0
2007-12-31 10:10:00,17.87,17.91,17.86,17.9,122400.0,13.3678,13.3977,13.3603,13.3903,122400.0
2007-12-31 10:15:00,17.91,17.91,17.89,17.89,74000.0,13.3977,13.3977,13.3828,13.3828,74000.0
2007-12-31 10:20:00,17.89,17.89,17.84,17.84,69100.0,13.3828,13.3828,13.3454,13.3454,69100.0
2007-12-31 10:25:00,17.85,17.86,17.85,17.86,99500.0,13.3529,13.3603,13.3529,13.3603,99500.0
2007-12-31 10:30:00,17.86,17.86,17.85,17.85,116300.0,13.3603,13.3603,13.3529,13.3529,116300.0
2007-12-31 10:35:00,17.85,17.86,17.8,17.8,112900.0,13.3529,13.3603,13.3154,13.3154,112900.0
2007-12-31 10:40:00,17.81,17.81,17.8,17.8,66700.0,13.3229,13.3229,13.3154,13.3154,66700.0
2007-12-31 10:45:00,17.79,17.8,17.78,17.79,45800.0,13.308,13.3154,13.3005,13.308,45800.0
2007-12-31 10:50:00,17.8,17.8,17.79,17.79,34900.0,13.3154,13.3154,13.308,13.308,34900.0
2007-12-31 10:55:00,17.79,17.8,17.74,17.78,218200.0,13.308,13.3154,13.2706,13.3005,218200.0
2007-12-31 11:00:00,17.79,17.8,17.78,17.8,48700.0,13.308,13.3154,13.3005,13.3154,48700.0
2007-12-31 11:05:00,17.79,17.8,17.78,17.79,85600.0,13.308,13.3154,13.3005,13.308,85600.0
2007-12-31 11:10:00,17.79,17.82,17.77,17.82,78400.0,13.308,13.3304,13.293,13.3304,78400.0
2007-12-31 11:15:00,17.82,17.82,17.77,17.78,73800.0,13.3304,13.3304,13.293,13.3005,73800.0
2007-12-31 11:20:00,17.77,17.79,17.74,17.74,125100.0,13.293,13.308,13.2706,13.2706,125100.0
2007-12-31 11:25:00,17.74,17.78,17.74,17.78,76500.0,13.2706,13.3005,13.2706,13.3005,76500.0
2007-12-31 11:30:00,17.78,17.79,17.77,17.79,66400.0,13.3005,13.308,13.293,13.308,66400.0
2007-12-31 11:35:00,17.79,17.8,17.78,17.8,75300.0,13.308,13.3154,13.3005,13.3154,75300.0
2007-12-31 11:40:00,17.81,17.82,17.8,17.82,69100.0,13.3229,13.3304,13.3154,13.3304,69100.0
2007-12-31 11:45:00,17.83,17.84,17.82,17.84,69500.0,13.3379,13.3454,13.3304,13.3454,69500.0
2007-12-31 11:50:00,17.85,17.85,17.8,17.81,132000.0,13.3529,13.3529,13.3154,13.3229,132000.0
2007-12-31 11:55:00,17.8,17.81,17.78,17.78,38200.0,13.3154,13.3229,13.3005,13.3005,38200.0
2007-12-31 12:00:00,17.78,17.79,17.78,17.79,68500.0,13.3005,13.308,13.3005,13.308,68500.0
2007-12-31 12:05:00,17.79,17.81,17.79,17.8,44700.0,13.308,13.3229,13.308,13.3154,44700.0
2007-12-31 12:10:00,17.81,17.82,17.8,17.81,64900.0,13.3229,13.3304,13.3154,13.3229,64900.0
2007-12-31 12:15:00,17.81,17.82,17.81,17.82,31500.0,13.3229,13.3304,13.3229,13.3304,31500.0
2007-12-31 12:20:00,17.82,17.82,17.81,17.81,22600.0,13.3304,13.3304,13.3229,13.3229,22600.0
2007-12-31 12:25:00,17.81,17.82,17.79,17.8,145600.0,13.3229,13.3304,13.308,13.3154,145600.0
2007-12-31 12:30:00,17.79,17.82,17.79,17.81,54700.0,13.308,13.3304,13.308,13.3229,54700.0
2007-12-31 12:35:00,17.81,17.82,17.8,17.81,45800.0,13.3229,13.3304,13.3154,13.3229,45800.0
2007-12-31 12:40:00,17.81,17.82,17.8,17.82,57300.0,13.3229,13.3304,13.3154,13.3304,57300.0
2007-12-31 12:45:00,17.82,17.82,17.8,17.81,79900.0,13.3304,13.3304,13.3154,13.3229,79900.0
2007-12-31 12:50:00,17.8,17.81,17.8,17.8,43900.0,13.3154,13.3229,13.3154,13.3154,43900.0
2007-12-31 12:55:00,17.81,17.81,17.79,17.81,66400.0,13.3229,13.3229,13.308,13.3229,66400.0
2007-12-31 13:00:00,17.81,17.81,17.8,17.81,28000.0,13.3229,13.3229,13.3154,13.3229,28000.0
2007-12-31 13:05:00,17.81,17.82,17.8,17.82,59300.0,13.3229,13.3304,13.3154,13.3304,59300.0
2007-12-31 13:10:00,17.82,17.83,17.81,17.83,98900.0,13.3304,13.3379,13.3229,13.3379,98900.0
2007-12-31 13:15:00,17.84,17.84,17.83,17.84,56500.0,13.3454,13.3454,13.3379,13.3454,56500.0
2007-12-31 13:20:00,17.84,17.84,17.83,17.84,30400.0,13.3454,13.3454,13.3379,13.3454,30400.0
2007-12-31 13:25:00,17.84,17.84,17.82,17.82,42400.0,13.3454,13.3454,13.3304,13.3304,42400.0
2007-12-31 13:30:00,17.82,17.83,17.81,17.81,25000.0,13.3304,13.3379,13.3229,13.3229,25000.0
2007-12-31 13:35:00,17.81,17.81,17.8,17.8,66500.0,13.3229,13.3229,13.3154,13.3154,66500.0
2007-12-31 13:40:00,17.8,17.8,17.79,17.8,34700.0,13.3154,13.3154,13.308,13.3154,34700.0
2007-12-31 13:45:00,17.79,17.81,17.79,17.81,62300.0,13.308,13.3229,13.308,13.3229,62300.0
2007-12-31 13:50:00,17.81,17.81,17.8,17.8,33600.0,13.3229,13.3229,13.3154,13.3154,33600.0
2007-12-31 13:55:00,17.81,17.81,17.8,17.8,47800.0,13.3229,13.3229,13.3154,13.3154,47800.0
2007-12-31 14:00:00,17.8,17.8,17.78,17.79,47700.0,13.3154,13.3154,13.3005,13.308,47700.0
2007-12-31 14:05:00,17.78,17.79,17.76,17.77,78900.0,13.3005,13.308,13.2855,13.293,78900.0
2007-12-31 14:10:00,17.78,17.78,17.75,17.77,214300.0,13.3005,13.3005,13.278,13.293,214300.0
2007-12-31 14:15:00,17.77,17.8,17.77,17.8,63700.0,13.293,13.3154,13.293,13.3154,63700.0
2007-12-31 14:20:00,17.8,17.8,17.79,17.8,23500.0,13.3154,13.3154,13.308,13.3154,23500.0
2007-12-31 14:25:00,17.79,17.8,17.77,17.77,52600.0,13.308,13.3154,13.293,13.293,52600.0
2007-12-31 14:30:00,17.77,17.78,17.77,17.77,38400.0,13.293,13.3005,13.293,13.293,38400.0
2007-12-31 14:35:00,17.77,17.79,17.77,17.78,24800.0,13.293,13.308,13.293,13.3005,24800.0
2007-12-31 14:40:00,17.79,17.79,17.77,17.78,49000.0,13.308,13.308,13.293,13.3005,49000.0
2007-12-31 14:45:00,17.77,17.79,17.76,17.79,125200.0,13.293,13.308,13.2855,13.308,125200.0
2007-12-31 14:50:00,17.79,17.82,17.79,17.8,140700.0,13.308,13.3304,13.308,13.3154,140700.0
2007-12-31 14:55:00,17.79,17.8,17.79,17.8,42100.0,13.308,13.3154,13.308,13.3154,42100.0
2007-12-31 15:00:00,17.8,17.8,17.79,17.79,31600.0,13.3154,13.3154,13.308,13.308,31600.0
2007-12-31 15:05:00,17.79,17.8,17.79,17.8,45600.0,13.308,13.3154,13.308,13.3154,45600.0
2007-12-31 15:10:00,17.8,17.8,17.79,17.8,50700.0,13.3154,13.3154,13.308,13.3154,50700.0
2007-12-31 15:15:00,17.8,17.81,17.79,17.8,88500.0,13.3154,13.3229,13.308,13.3154,88500.0
2007-12-31 15:20:00,17.8,17.82,17.8,17.81,54800.0,13.3154,13.3304,13.3154,13.3229,54800.0
2007-12-31 15:25:00,17.81,17.83,17.81,17.81,55400.0,13.3229,13.3379,13.3229,13.3229,55400.0
2007-12-31 15:30:00,17.81,17.82,17.8,17.81,141900.0,13.3229,13.3304,13.3154,13.3229,141900.0
2007-12-31 15:35:00,17.82,17.82,17.8,17.8,102600.0,13.3304,13.3304,13.3154,13.3154,102600.0
2007-12-31 15:40:00,17.8,17.82,17.8,17.82,124600.0,13.3154,13.3304,13.3154,13.3304,124600.0
2007-12-31 15:45:00,17.82,17.82,17.76,17.79,214800.0,13.3304,13.3304,13.2855,13.308,214800.0
2007-12-31 15:50:00,17.8,17.81,17.75,17.76,200700.0,13.3154,13.3229,13.278,13.2855,200700.0
2007-12-31 15:55:00,17.75,17.76,17.71,17.75,488200.0,13.278,13.2855,13.2481,13.278,488200.0
2008-01-02 09:30:00,17.73,17.91,17.73,17.87,569000.0,13.2631,13.3977,13.2631,13.3678,569000.0
2008-01-02 09:35:00,17.88,17.94,17.81,17.93,229300.0,13.3753,13.4202,13.3229,13.4127,229300.0
2008-01-02 09:40:00,17.92,17.97,17.92,17.95,172500.0,13.4052,13.4426,13.4052,13.4277,172500.0
2008-01-02 09:45:00,17.95,17.95,17.85,17.89,187900.0,13.4277,13.4277,13.3529,13.3828,187900.0
2008-01-02 09:50:00,17.89,17.91,17.86,17.88,201700.0,13.3828,13.3977,13.3603,13.3753,201700.0
2008-01-02 09:55:00,17.88,17.89,17.85,17.89,162200.0,13.3753,13.3828,13.3529,13.3828,162200.0
2008-01-02 10:00:00,17.88,17.88,17.75,17.8,251900.0,13.3753,13.3753,13.278,13.3154,251900.0
2008-01-02 10:05:00,17.79,17.8,17.73,17.76,330400.0,13.308,13.3154,13.2631,13.2855,330400.0
2008-01-02 10:10:00,17.76,17.76,17.67,17.67,155500.0,13.2855,13.2855,13.2182,13.2182,155500.0
2008-01-02 10:15:00,17.68,17.68,17.58,17.59,301000.0,13.2257,13.2257,13.1509,13.1584,301000.0
2008-01-02 10:20:00,17.58,17.62,17.57,17.58,300000.0,13.1509,13.1808,13.1434,13.1509,300000.0
2008-01-02 10:25:00,17.59,17.6,17.55,17.56,155500.0,13.1584,13.1658,13.1284,13.1359,155500.0
2008-01-02 10:30:00,17.56,17.58,17.52,17.57,237900.0,13.1359,13.1509,13.106,13.1434,237900.0
2008-01-02 10:35:00,17.58,17.59,17.55,17.55,124200.0,13.1509,13.1584,13.1284,13.1284,124200.0
2008-01-02 10:40:00,17.55,17.55,17.47,17.48,366400.0,13.1284,13.1284,13.0686,13.0761,366400.0
2008-01-02 10:45:00,17.48,17.49,17.45,17.45,228800.0,13.0761,13.0835,13.0536,13.0536,228800.0
2008-01-02 10:50:00,17.45,17.56,17.45,17.55,172400.0,13.0536,13.1359,13.0536,13.1284,172400.0
2008-01-02 10:55:00,17.56,17.56,17.51,17.51,134300.0,13.1359,13.1359,13.0985,13.0985,134300.0
2008-01-02 11:00:00,17.51,17.56,17.51,17.52,112100.0,13.0985,13.1359,13.0985,13.106,112100.0
2008-01-02 11:05:00,17.52,17.57,17.52,17.54,133700.0,13.106,13.1434,13.106,13.121,133700.0
2008-01-02 11:10:00,17.54,17.55,17.44,17.44,496200.0,13.121,13.1284,13.0461,13.0461,496200.0
2008-01-02 11:15:00,17.44,17.45,17.43,17.43,110000.0,13.0461,13.0536,13.0387,13.0387,110000.0
2008-01-02 11:20:00,17.43,17.43,17.38,17.41,298100.0,13.0387,13.0387,13.0013,13.0237,298100.0
2008-01-02 11:25:00,17.41,17.44,17.41,17.41,96100.0,13.0237,13.0461,13.0237,13.0237,96100.0
2008-01-02 11:30:00,17.41,17.42,17.4,17.4,77200.0,13.0237,13.0312,13.0162,13.0162,77200.0
2008-01-02 11:35:00,17.4,17.41,17.38,17.39,136300.0,13.0162,13.0237,13.0013,13.0087,136300.0
2008-01-02 11:40:00,17.39,17.4,17.33,17.34,205600.0,13.0087,13.0162,12.9639,12.9713,205600.0
2008-01-02 11:45:00,17.35,17.35,17.31,17.32,111500.0,12.9788,12.9788,12.9489,12.9564,111500.0
2008-01-02 11:50:00,17.31,17.34,17.3,17.32,141500.0,12.9489,12.9713,12.9414,12.9564,141500.0
2008-01-02 11:55:00,17.32,17.33,17.3,17.31,178300.0,12.9564,12.9639,12.9414,12.9489,178300.0
2008-01-02 12:00:00,17.31,17.33,17.3,17.33,69200.0,12.9489,12.9639,12.9414,12.9639,69200.0
2008-01-02 12:05:00,17.32,17.33,17.31,17.31,189700.0,12.9564,12.9639,12.9489,12.9489,189700.0
2008-01-02 12:10:00,17.31,17.31,17.27,17.27,147100.0,12.9489,12.9489,12.919,12.919,147100.0
2008-01-02 12:15:00,17.28,17.28,17.26,17.27,94200.0,12.9265,12.9265,12.9115,12.919,94200.0
2008-01-02 12:20:00,17.26,17.27,17.25,17.26,100700.0,12.9115,12.919,12.904,12.9115,100700.0
2008-01-02 12:25:00,17.25,17.26,17.25,17.25,100500.0,12.904,12.9115,12.904,12.904,100500.0
2008-01-02 12:30:00,17.26,17.28,17.25,17.26,183300.0,12.9115,12.9265,12.904,12.9115,183300.0
2008-01-02 12:35:00,17.26,17.32,17.25,17.32,122100.0,12.9115,12.9564,12.904,12.9564,122100.0
2008-01-02 12:40:00,17.32,17.32,17.3,17.31,69700.0,12.9564,12.9564,12.9414,12.9489,69700.0
2008-01-02 12:45:00,17.3,17.31,17.26,17.26,86100.0,12.9414,12.9489,12.9115,12.9115,86100.0
2008-01-02 12:50:00,17.26,17.27,17.26,17.27,66400.0,12.9115,12.919,12.9115,12.919,66400.0
2008-01-02 12:55:00,17.27,17.3,17.26,17.27,95800.0,12.919,12.9414,12.9115,12.919,95800.0
2008-01-02 13:00:00,17.27,17.31,17.27,17.28,196800.0,12.919,12.9489,12.919,12.9265,196800.0
2008-01-02 13:05:00,17.28,17.31,17.23,17.23,197400.0,12.9265,12.9489,12.8891,12.8891,197400.0
2008-01-02 13:10:00,17.24,17.25,17.2,17.21,148300.0,12.8965,12.904,12.8666,12.8741,148300.0
2008-01-02 13:15:00,17.2,17.29,17.2,17.28,143600.0,12.8666,12.9339,12.8666,12.9265,143600.0
2008-01-02 13:20:00,17.28,17.29,17.25,17.27,254900.0,12.9265,12.9339,12.904,12.919,254900.0
2008-01-02 13:25:00,17.28,17.3,17.26,17.3,173800.0,12.9265,12.9414,12.9115,12.9414,173800.0
2008-01-02 13:30:00,17.3,17.34,17.29,17.33,119700.0,12.9414,12.9713,12.9339,12.9639,119700.0
2008-01-02 13:35:00,17.33,17.42,17.33,17.38,223200.0,12.9639,13.0312,12.9639,13.0013,223200.0
2008-01-02 13:40:00,17.38,17.44,17.38,17.42,181700.0,13.0013,13.0461,13.0013,13.0312,181700.0
2008-01-02 13:45:00,17.42,17.44,17.42,17.43,102800.0,13.0312,13.0461,13.0312,13.0387,102800.0
2008-01-02 13:50:00,17.44,17.47,17.42,17.44,332300.0,13.0461,13.0686,13.0312,13.0461,332300.0
2008-01-02 13:55:00,17.43,17.44,17.4,17.42,361800.0,13.0387,13.0461,13.0162,13.0312,361800.0
2008-01-02 14:00:00,17.42,17.49,17.41,17.43,224800.0,13.0312,13.0835,13.0237,13.0387,224800.0
2008-01-02 14:05:00,17.44,17.51,17.43,17.51,197800.0,13.0461,13.0985,13.0387,13.0985,197800.0
2008-01-02 14:10:00,17.51,17.54,17.5,17.53,311100.0,13.0985,13.121,13.091,13.1135,311100.0
2008-01-02 14:15:00,17.54,17.55,17.5,17.51,210500.0,13.121,13.1284,13.091,13.0985,210500.0
2008-01-02 14:20:00,17.5,17.51,17.44,17.45,296100.0,13.091,13.0985,13.0461,13.0536,296100.0
2008-01-02 14:25:00,17.45,17.49,17.43,17.44,190100.0,13.0536,13.0835,13.0387,13.0461,190100.0
2008-01-02 14:30:00,17.44,17.48,17.44,17.46,163600.0,13.0461,13.0761,13.0461,13.0611,163600.0
2008-01-02 14:35:00,17.45,17.46,17.4,17.4,163200.0,13.0536,13.0611,13.0162,13.0162,163200.0
2008-01-02 14:40:00,17.4,17.41,17.38,17.4,309600.0,13.0162,13.0237,13.0013,13.0162,309600.0
2008-01-02 14:45:00,17.41,17.42,17.38,17.4,144000.0,13.0237,13.0312,13.0013,13.0162,144000.0
2008-01-02 14:50:00,17.4,17.44,17.4,17.43,122900.0,13.0162,13.0461,13.0162,13.0387,122900.0
2008-01-02 14:55:00,17.44,17.46,17.4,17.4,236200.0,13.0461,13.0611,13.0162,13.0162,236200.0
2008-01-02 15:00:00,17.4,17.41,17.38,17.4,249600.0,13.0162,13.0237,13.0013,13.0162,249600.0
2008-01-02 15:05:00,17.38,17.4,17.35,17.36,289200.0,13.0013,13.0162,12.9788,12.9863,289200.0
2008-01-02 15:10:00,17.35,17.4,17.34,17.38,295100.0,12.9788,13.0162,12.9713,13.0013,295100.0
2008-01-02 15:15:00,17.39,17.4,17.35,17.38,667200.0,13.0087,13.0162,12.9788,13.0013,667200.0
2008-01-02 15:20:00,17.38,17.44,17.37,17.42,441400.0,13.0013,13.0461,12.9938,13.0312,441400.0
2008-01-02 15:25:00,17.42,17.45,17.41,17.41,265400.0,13.0312,13.0536,13.0237,13.0237,265400.0
2008-01-02 15:30:00,17.42,17.43,17.4,17.41,296100.0,13.0312,13.0387,13.0162,13.0237,296100.0
2008-01-02 15:35:00,17.42,17.42,17.39,17.39,199200.0,13.0312,13.0312,13.0087,13.0087,199200.0
2008-01-02 15:40:00,17.4,17.45,17.38,17.43,349300.0,13.0162,13.0536,13.0013,13.0387,349300.0
2008-01-02 15:45:00,17.43,17.44,17.38,17.4,403500.0,13.0387,13.0461,13.0013,13.0162,403500.0
2008-01-02 15:50:00,17.4,17.42,17.38,17.41,399800.0,13.0162,13.0312,13.0013,13.0237,399800.0
2008-01-02 15:55:00,17.41,17.43,17.4,17.41,684500.0,13.0237,13.0387,13.0162,13.0237,684500.0
2008-01-03 09:30:00,17.4,17.41,17.29,17.31,252500.0,13.0162,13.0237,12.9339,12.9489,252500.0
2008-01-03 09:35:00,17.31,17.31,17.22,17.23,335300.0,12.9489,12.9489,12.8816,12.8891,335300.0
2008-01-03 09:40:00,17.23,17.24,17.08,17.11,462200.0,12.8891,12.8965,12.7768,12.7993,462200.0
2008-01-03 09:45:00,17.1,17.11,17.01,17.04,337600.0,12.7918,12.7993,12.7245,12.7469,337600.0
2008-01-03 09:50:00,17.05,17.13,17.04,17.08,200100.0,12.7544,12.8142,12.7469,12.7768,200100.0
2008-01-03 09:55:00,17.08,17.12,17.06,17.1,188000.0,12.7768,12.8068,12.7619,12.7918,188000.0
2008-01-03 10:00:00,17.1,17.21,17.1,17.19,648900.0,12.7918,12.8741,12.7918,12.8591,648900.0
2008-01-03 10:05:00,17.2,17.31,17.17,17.29,428500.0,12.8666,12.9489,12.8442,12.9339,428500.0
2008-01-03 10:10:00,17.29,17.3,17.22,17.23,132900.0,12.9339,12.9414,12.8816,12.8891,132900.0
2008-01-03 10:15:00,17.22,17.23,17.17,17.2,123100.0,12.8816,12.8891,12.8442,12.8666,123100.0
2008-01-03 10:20:00,17.19,17.21,17.15,17.17,156000.0,12.8591,12.8741,12.8292,12.8442,156000.0
2008-01-03 10:25:00,17.17,17.21,17.11,17.13,230000.0,12.8442,12.8741,12.7993,12.8142,230000.0
2008-01-03 10:30:00,17.13,17.16,17.09,17.14,178700.0,12.8142,12.8367,12.7843,12.8217,178700.0
2008-01-03 10:35:00,17.13,17.16,17.09,17.09,159600.0,12.8142,12.8367,12.7843,12.7843,159600.0
2008-01-03 10:40:00,17.09,17.1,17.03,17.04,162000.0,12.7843,12.7918,12.7394,12.7469,162000.0
2008-01-03 10:45:00,17.04,17.08,17.02,17.07,164200.0,12.7469,12.7768,12.732,12.7694,164200.0
2008-01-03 10:50:00,17.07,17.11,17.07,17.08,131800.0,12.7694,12.7993,12.7694,12.7768,131800.0
2008-01-03 10:55:00,17.08,17.08,17.01,17.05,188200.0,12.7768,12.7768,12.7245,12.7544,188200.0
2008-01-03 11:00:00,17.06,17.12,17.05,17.11,191600.0,12.7619,12.8068,12.7544,12.7993,191600.0
2008-01-03 11:05:00,17.1,17.11,17.05,17.07,181700.0,12.7918,12.7993,12.7544,12.7694,181700.0
2008-01-03 11:10:00,17.08,17.11,17.06,17.06,285100.0,12.7768,12.7993,12.7619,12.7619,285100.0
2008-01-03 11:15:00,17.07,17.09,17.03,17.09,181900.0,12.7694,12.7843,12.7394,12.7843,181900.0
2008-01-03 11:20:00,17.09,17.14,17.08,17.11,186900.0,12.7843,12.8217,12.7768,12.7993,186900.0
2008-01-03 11:25:00,17.11,17.13,17.09,17.11,153400.0,12.7993,12.8142,12.7843,12.7993,153400.0
2008-01-03 11:30:00,17.11,17.12,17.1,17.12,50900.0,12.7993,12.8068,12.7918,12.8068,50900.0
2008-01-03 11:35:00,17.12,17.13,17.08,17.13,102100.0,12.8068,12.8142,12.7768,12.8142,102100.0
2008-01-03 11:40:00,17.12,17.16,17.12,17.14,196900.0,12.8068,12.8367,12.8068,12.8217,196900.0
2008-01-03 11:45:00,17.15,17.16,17.13,17.15,65400.0,12.8292,12.8367,12.8142,12.8292,65400.0
2008-01-03 11:50:00,17.14,17.17,17.11,17.15,116800.0,12.8217,12.8442,12.7993,12.8292,116800.0
2008-01-03 11:55:00,17.15,17.16,17.09,17.09,128700.0,12.8292,12.8367,12.7843,12.7843,128700.0
2008-01-03 12:00:00,17.09,17.13,17.09,17.13,106500.0,12.7843,12.8142,12.7843,12.8142,106500.0
2008-01-03 12:05:00,17.13,17.19,17.12,17.19,144800.0,12.8142,12.8591,12.8068,12.8591,144800.0
2008-01-03 12:10:00,17.19,17.2,17.18,17.19,103800.0,12.8591,12.8666,12.8517,12.8591,103800.0
2008-01-03 12:15:00,17.19,17.24,17.17,17.24,459700.0,12.8591,12.8965,12.8442,12.8965,459700.0
2008-01-03 12:20:00,17.24,17.27,17.24,17.26,245400.0,12.8965,12.919,12.8965,12.9115,245400.0
2008-01-03 12:25:00,17.26,17.29,17.26,17.27,91000.0,12.9115,12.9339,12.9115,12.919,91000.0
2008-01-03 12:30:00,17.28,17.3,17.24,17.25,121200.0,12.9265,12.9414,12.8965,12.904,121200.0
2008-01-03 12:35:00,17.25,17.27,17.23,17.23,265000.0,12.904,12.919,12.8891,12.8891,265000.0
2008-01-03 12:40:00,17.23,17.23,17.19,17.2,232800.0,12.8891,12.8891,12.8591,12.8666,232800.0
2008-01-03 12:45:00,17.2,17.24,17.2,17.2,245300.0,12.8666,12.8965,12.8666,12.8666,245300.0
2008-01-03 12:50:00,17.21,17.22,17.18,17.18,135200.0,12.8741,12.8816,12.8517,12.8517,135200.0
2008-01-03 12:55:00,17.18,17.21,17.17,17.18,147400.0,12.8517,12.8741,12.8442,12.8517,147400.0
2008-01-03 13:00:00,17.17,17.21,17.17,17.18,142600.0,12.8442,12.8741,12.8442,12.8517,142600.0
2008-01-03 13:05:00,17.17,17.17,17.11,17.12,193800.0,12.8442,12.8442,12.7993,12.8068,193800.0
2008-01-03 13:10:00,17.12,17.15,17.12,17.14,61200.0,12.8068,12.8292,12.8068,12.8217,61200.0
2008-01-03 13:15:00,17.14,17.15,17.11,17.12,73900.0,12.8217,12.8292,12.7993,12.8068,73900.0
2008-01-03 13:20:00,17.11,17.11,17.09,17.1,74700.0,12.7993,12.7993,12.7843,12.7918,74700.0
2008-01-03 13:25:00,17.1,17.1,17.08,17.08,91700.0,12.7918,12.7918,12.7768,12.7768,91700.0
2008-01-03 13:30:00,17.07,17.08,17.05,17.07,155700.0,12.7694,12.7768,12.7544,12.7694,155700.0
2008-01-03 13:35:00,17.07,17.07,17.04,17.07,156300.0,12.7694,12.7694,12.7469,12.7694,156300.0
2008-01-03 13:40:00,17.08,17.1,17.07,17.1,135900.0,12.7768,12.7918,12.7694,12.7918,135900.0
2008-01-03 13:45:00,17.1,17.13,17.1,17.13,97500.0,12.7918,12.8142,12.7918,12.8142,97500.0
2008-01-03 13:50:00,17.12,17.13,17.12,17.12,54300.0,12.8068,12.8142,12.8068,12.8068,54300.0
2008-01-03 13:55:00,17.12,17.13,17.07,17.07,107900.0,12.8068,12.8142,12.7694,12.7694,107900.0
2008-01-03 14:00:00,17.07,17.08,17.06,17.06,131200.0,12.7694,12.7768,12.7619,12.7619,131200.0
2008-01-03 14:05:00,17.06,17.07,17.06,17.06,34200.0,12.7619,12.7694,12.7619,12.7619,34200.0
2008-01-03 14:10:00,17.06,17.07,17.02,17.07,154600.0,12.7619,12.7694,12.732,12.7694,154600.0
2008-01-03 14:15:00,17.07,17.08,17.05,17.07,146400.0,12.7694,12.7768,12.7544,12.7694,146400.0
2008-01-03 14:20:00,17.08,17.13,17.07,17.12,250600.0,12.7768,12.8142,12.7694,12.8068,250600.0
2008-01-03 14:25:00,17.12,17.13,17.07,17.07,118600.0,12.8068,12.8142,12.7694,12.7694,118600.0
2008-01-03 14:30:00,17.07,17.1,17.06,17.08,140800.0,12.7694,12.7918,12.7619,12.7768,140800.0
2008-01-03 14:35:00,17.07,17.1,17.07,17.09,107000.0,12.7694,12.7918,12.7694,12.7843,107000.0
2008-01-03 14:40:00,17.09,17.1,17.07,17.07,62000.0,12.7843,12.7918,12.7694,12.7694,62000.0
2008-01-03 14:45:00,17.08,17.08,17.06,17.06,54300.0,12.7768,12.7768,12.7619,12.7619,54300.0
2008-01-03 14:50:00,17.06,17.1,17.05,17.08,138800.0,12.7619,12.7918,12.7544,12.7768,138800.0
2008-01-03 14:55:00,17.08,17.09,17.06,17.06,88600.0,12.7768,12.7843,12.7619,12.7619,88600.0
2008-01-03 15:00:00,17.06,17.06,17.03,17.04,313600.0,12.7619,12.7619,12.7394,12.7469,313600.0
2008-01-03 15:05:00,17.04,17.05,17.02,17.05,120200.0,12.7469,12.7544,12.732,12.7544,120200.0
2008-01-03 15:10:00,17.05,17.05,17.03,17.04,148900.0,12.7544,12.7544,12.7394,12.7469,148900.0
2008-01-03 15:15:00,17.04,17.04,17.0,17.01,263000.0,12.7469,12.7469,12.717,12.7245,263000.0
2008-01-03 15:20:00,17.0,17.02,17.0,17.01,110600.0,12.717,12.732,12.717,12.7245,110600.0
2008-01-03 15:25:00,17.02,17.02,17.01,17.01,103100.0,12.732,12.732,12.7245,12.7245,103100.0
2008-01-03 15:30:00,17.02,17.02,17.01,17.02,120800.0,12.732,12.732,12.7245,12.732,120800.0
2008-01-03 15:35:00,17.02,17.03,17.01,17.02,318900.0,12.732,12.7394,12.7245,12.732,318900.0
2008-01-03 15:40:00,17.02,17.05,17.01,17.05,289000.0,12.732,12.7544,12.7245,12.7544,289000.0
2008-01-03 15:45:00,17.05,17.09,17.04,17.08,351000.0,12.7544,12.7843,12.7469,12.7768,351000.0
2008-01-03 15:50:00,17.09,17.11,17.08,17.1,452300.0,12.7843,12.7993,12.7768,12.7918,452300.0
2008-01-03 15:55:00,17.09,17.11,17.08,17.1,597500.0,12.7843,12.7993,12.7768,12.7918,597500.0
2008-01-04 09:30:00,17.25,17.29,16.89,16.97,545300.0,12.904,12.9339,12.6347,12.6946,545300.0
2008-01-04 09:35:00,16.97,16.98,16.81,16.85,337300.0,12.6946,12.702,12.5749,12.6048,337300.0
2008-01-04 09:40:00,16.85,16.94,16.84,16.89,223900.0,12.6048,12.6721,12.5973,12.6347,223900.0
2008-01-04 09:45:00,16.89,16.92,16.87,16.9,599300.0,12.6347,12.6572,12.6198,12.6422,599300.0
2008-01-04 09:50:00,16.89,17.12,16.87,17.12,589400.0,12.6347,12.8068,12.6198,12.8068,589400.0
2008-01-04 09:55:00,17.1,17.19,17.1,17.19,570900.0,12.7918,12.8591,12.7918,12.8591,570900.0
2008-01-04 10:00:00,17.19,17.26,17.15,17.15,692300.0,12.8591,12.9115,12.8292,12.8292,692300.0
2008-01-04 10:05:00,17.16,17.17,17.13,17.15,677400.0,12.8367,12.8442,12.8142,12.8292,677400.0
2008-01-04 10:10:00,17.15,17.15,17.09,17.09,415800.0,12.8292,12.8292,12.7843,12.7843,415800.0
2008-01-04 10:15:00,17.1,17.1,17.01,17.01,332800.0,12.7918,12.7918,12.7245,12.7245,332800.0
2008-01-04 10:20:00,17.01,17.02,16.92,16.93,701900.0,12.7245,12.732,12.6572,12.6646,701900.0
2008-01-04 10:25:00,16.92,16.95,16.89,16.94,521800.0,12.6572,12.6796,12.6347,12.6721,521800.0
2008-01-04 10:30:00,16.94,16.95,16.83,16.84,343400.0,12.6721,12.6796,12.5898,12.5973,343400.0
2008-01-04 10:35:00,16.85,16.86,16.81,16.82,408600.0,12.6048,12.6123,12.5749,12.5824,408600.0
2008-01-04 10:40:00,16.82,16.89,16.82,16.86,224100.0,12.5824,12.6347,12.5824,12.6123,224100.0
2008-01-04 10:45:00,16.87,16.87,16.82,16.86,280100.0,12.6198,12.6198,12.5824,12.6123,280100.0
2008-01-04 10:50:00,16.86,16.86,16.71,16.72,342900.0,12.6123,12.6123,12.5001,12.5075,342900.0
2008-01-04 10:55:00,16.71,16.81,16.7,16.8,543800.0,12.5001,12.5749,12.4926,12.5674,543800.0
2008-01-04 11:00:00,16.81,16.84,16.79,16.81,163000.0,12.5749,12.5973,12.5599,12.5749,163000.0
2008-01-04 11:05:00,16.82,16.83,16.8,16.83,97700.0,12.5824,12.5898,12.5674,12.5898,97700.0
2008-01-04 11:10:00,16.82,16.91,16.82,16.91,454400.0,12.5824,12.6497,12.5824,12.6497,454400.0
2008-01-04 11:15:00,16.91,16.94,16.9,16.94,739700.0,12.6497,12.6721,12.6422,12.6721,739700.0
2008-01-04 11:20:00,16.93,16.97,16.89,16.89,647800.0,12.6646,12.6946,12.6347,12.6347,647800.0
2008-01-04 11:25:00,16.9,16.98,16.89,16.98,336700.0,12.6422,12.702,12.6347,12.702,336700.0
2008-01-04 11:30:00,16.99,17.0,16.92,16.93,449200.0,12.7095,12.717,12.6572,12.6646,449200.0
2008-01-04 11:35:00,16.92,16.93,16.83,16.88,406000.0,12.6572,12.6646,12.5898,12.6272,406000.0
2008-01-04 11:40:00,16.88,16.89,16.78,16.81,249600.0,12.6272,12.6347,12.5524,12.5749,249600.0
2008-01-04 11:45:00,16.81,16.83,16.8,16.82,154800.0,12.5749,12.5898,12.5674,12.5824,154800.0
2008-01-04 11:50:00,16.81,16.84,16.8,16.83,255600.0,12.5749,12.5973,12.5674,12.5898,255600.0
2008-01-04 11:55:00,16.85,16.85,16.8,16.82,583400.0,12.6048,12.6048,12.5674,12.5824,583400.0
2008-01-04 12:00:00,16.81,16.86,16.8,16.85,369600.0,12.5749,12.6123,12.5674,12.6048,369600.0
2008-01-04 12:05:00,16.85,16.94,16.84,16.94,413500.0,12.6048,12.6721,12.5973,12.6721,413500.0
2008-01-04 12:10:00,16.93,16.95,16.88,16.89,193000.0,12.6646,12.6796,12.6272,12.6347,193000.0
2008-01-04 12:15:00,16.89,16.9,16.87,16.87,263700.0,12.6347,12.6422,12.6198,12.6198,263700.0
2008-01-04 12:20:00,16.86,16.87,16.8,16.82,306300.0,12.6123,12.6198,12.5674,12.5824,306300.0
2008-01-04 12:25:00,16.82,16.82,16.75,16.78,178800.0,12.5824,12.5824,12.53,12.5524,178800.0
2008-01-04 12:30:00,16.78,16.8,16.76,16.79,262500.0,12.5524,12.5674,12.5375,12.5599,262500.0
2008-01-04 12:35:00,16.79,16.8,16.76,16.78,229200.0,12.5599,12.5674,12.5375,12.5524,229200.0
2008-01-04 12:40:00,16.78,16.82,16.77,16.78,140200.0,12.5524,12.5824,12.5449,12.5524,140200.0
2008-01-04 12:45:00,16.79,16.79,16.76,16.78,318100.0,12.5599,12.5599,12.5375,12.5524,318100.0
2008-01-04 12:50:00,16.78,16.79,16.78,16.79,119900.0,12.5524,12.5599,12.5524,12.5599,119900.0
2008-01-04 12:55:00,16.79,16.79,16.78,16.79,162000.0,12.5599,12.5599,12.5524,12.5599,162000.0
2008-01-04 13:00:00,16.79,16.83,16.77,16.81,259900.0,12.5599,12.5898,12.5449,12.5749,259900.0
2008-01-04 13:05:00,16.8,16.81,16.8,16.8,125000.0,12.5674,12.5749,12.5674,12.5674,125000.0
2008-01-04 13:10:00,16.8,16.81,16.8,16.81,112200.0,12.5674,12.5749,12.5674,12.5749,112200.0
2008-01-04 13:15:00,16.81,16.81,16.77,16.77,114000.0,12.5749,12.5749,12.5449,12.5449,114000.0
2008-01-04 13:20:00,16.77,16.78,16.77,16.77,176700.0,12.5449,12.5524,12.5449,12.5449,176700.0
2008-01-04 13:25:00,16.77,16.77,16.72,16.76,276500.0,12.5449,12.5449,12.5075,12.5375,276500.0
2008-01-04 13:30:00,16.77,16.78,16.74,16.77,316000.0,12.5449,12.5524,12.5225,12.5449,316000.0
2008-01-04 13:35:00,16.76,16.77,16.65,16.67,445400.0,12.5375,12.5449,12.4552,12.4701,445400.0
2008-01-04 13:40:00,16.66,16.68,16.66,16.67,186200.0,12.4627,12.4776,12.4627,12.4701,186200.0
2008-01-04 13:45:00,16.68,16.7,16.67,16.7,87200.0,12.4776,12.4926,12.4701,12.4926,87200.0
2008-01-04 13:50:00,16.69,16.75,16.68,16.75,235600.0,12.4851,12.53,12.4776,12.53,235600.0
2008-01-04 13:55:00,16.74,16.77,16.74,16.76,136400.0,12.5225,12.5449,12.5225,12.5375,136400.0
2008-01-04 14:00:00,16.77,16.77,16.75,16.75,320700.0,12.5449,12.5449,12.53,12.53,320700.0
2008-01-04 14:05:00,16.75,16.76,16.75,16.75,186800.0,12.53,12.5375,12.53,12.53,186800.0
2008-01-04 14:10:00,16.75,16.76,16.74,16.75,251900.0,12.53,12.5375,12.5225,12.53,251900.0
2008-01-04 14:15:00,16.75,16.8,16.75,16.77,496100.0,12.53,12.5674,12.53,12.5449,496100.0
2008-01-04 14:20:00,16.77,16.77,16.7,16.71,619100.0,12.5449,12.5449,12.4926,12.5001,619100.0
2008-01-04 14:25:00,16.71,16.73,16.69,16.71,287000.0,12.5001,12.515,12.4851,12.5001,287000.0
2008-01-04 14:30:00,16.72,16.73,16.71,16.72,412400.0,12.5075,12.515,12.5001,12.5075,412400.0
2008-01-04 14:35:00,16.73,16.73,16.7,16.71,235700.0,12.515,12.515,12.4926,12.5001,235700.0
2008-01-04 14:40:00,16.7,16.71,16.67,16.68,321800.0,12.4926,12.5001,12.4701,12.4776,321800.0
2008-01-04 14:45:00,16.69,16.76,16.68,16.75,294000.0,12.4851,12.5375,12.4776,12.53,294000.0
2008-01-04 14:50:00,16.74,16.76,16.74,16.75,487500.0,12.5225,12.5375,12.5225,12.53,487500.0
2008-01-04 14:55:00,16.75,16.78,16.74,16.75,372900.0,12.53,12.5524,12.5225,12.53,372900.0
2008-01-04 15:00:00,16.75,16.78,16.72,16.76,646800.0,12.53,12.5524,12.5075,12.5375,646800.0
2008-01-04 15:05:00,16.75,16.78,16.75,16.75,346400.0,12.53,12.5524,12.53,12.53,346400.0
2008-01-04 15:10:00,16.76,16.77,16.75,16.75,376500.0,12.5375,12.5449,12.53,12.53,376500.0
2008-01-04 15:15:00,16.75,16.8,16.74,16.78,742300.0,12.53,12.5674,12.5225,12.5524,742300.0
2008-01-04 15:20:00,16.78,16.81,16.76,16.77,712200.0,12.5524,12.5749,12.5375,12.5449,712200.0
2008-01-04 15:25:00,16.76,16.9,16.76,16.86,500600.0,12.5375,12.6422,12.5375,12.6123,500600.0
2008-01-04 15:30:00,16.86,16.87,16.76,16.78,742000.0,12.6123,12.6198,12.5375,12.5524,742000.0
2008-01-04 15:35:00,16.78,16.81,16.77,16.78,523600.0,12.5524,12.5749,12.5449,12.5524,523600.0
2008-01-04 15:40:00,16.79,16.82,16.77,16.8,642500.0,12.5599,12.5824,12.5449,12.5674,642500.0
2008-01-04 15:45:00,16.79,16.8,16.76,16.78,857900.0,12.5599,12.5674,12.5375,12.5524,857900.0
2008-01-04 15:50:00,16.78,16.78,16.75,16.75,984800.0,12.5524,12.5524,12.53,12.53,984800.0
2008-01-04 15:55:00,16.76,16.77,16.75,16.75,991600.0,12.5375,12.5449,12.53,12.53,991600.0
2008-01-07 09:30:00,16.76,16.77,16.65,16.7,354200.0,12.5375,12.5449,12.4552,12.4926,354200.0
2008-01-07 09:35:00,16.7,16.72,16.58,16.6,336600.0,12.4926,12.5075,12.4028,12.4178,336600.0
2008-01-07 09:40:00,16.6,16.6,16.54,16.58,259200.0,12.4178,12.4178,12.3729,12.4028,259200.0
2008-01-07 09:45:00,16.58,16.74,16.57,16.72,411500.0,12.4028,12.5225,12.3953,12.5075,411500.0
2008-01-07 09:50:00,16.72,16.78,16.69,16.73,321200.0,12.5075,12.5524,12.4851,12.515,321200.0
2008-01-07 09:55:00,16.73,16.78,16.73,16.74,260200.0,12.515,12.5524,12.515,12.5225,260200.0
2008-01-07 10:00:00,16.75,16.75,16.54,16.57,596400.0,12.53,12.53,12.3729,12.3953,596400.0
2008-01-07 10:05:00,16.57,16.63,16.56,16.62,299800.0,12.3953,12.4402,12.3879,12.4327,299800.0
2008-01-07 10:10:00,16.62,16.68,16.6,16.67,254100.0,12.4327,12.4776,12.4178,12.4701,254100.0
2008-01-07 10:15:00,16.67,16.67,16.54,16.54,375400.0,12.4701,12.4701,12.3729,12.3729,375400.0
2008-01-07 10:20:00,16.54,16.57,16.5,16.57,284300.0,12.3729,12.3953,12.343,12.3953,284300.0
2008-01-07 10:25:00,16.57,16.6,16.53,16.54,387200.0,12.3953,12.4178,12.3654,12.3729,387200.0
2008-01-07 10:30:00,16.54,16.55,16.46,16.48,312000.0,12.3729,12.3804,12.313,12.328,312000.0
2008-01-07 10:35:00,16.48,16.48,16.42,16.42,357300.0,12.328,12.328,12.2831,12.2831,357300.0
2008-01-07 10:40:00,16.42,16.45,16.42,16.43,300000.0,12.2831,12.3056,12.2831,12.2906,300000.0
2008-01-07 10:45:00,16.43,16.55,16.42,16.55,414100.0,12.2906,12.3804,12.2831,12.3804,414100.0
2008-01-07 10:50:00,16.55,16.59,16.54,16.57,346000.0,12.3804,12.4103,12.3729,12.3953,346000.0
2008-01-07 10:55:00,16.58,16.6,16.56,16.56,119300.0,12.4028,12.4178,12.3879,12.3879,119300.0
2008-01-07 11:00:00,16.57,16.7,16.57,16.65,409400.0,12.3953,12.4926,12.3953,12.4552,409400.0
2008-01-07 11:05:00,16.65,16.69,16.65,16.69,211400.0,12.4552,12.4851,12.4552,12.4851,211400.0
2008-01-07 11:10:00,16.69,16.76,16.68,16.74,319200.0,12.4851,12.5375,12.4776,12.5225,319200.0
2008-01-07 11:15:00,16.74,16.74,16.71,16.71,184200.0,12.5225,12.5225,12.5001,12.5001,184200.0
2008-01-07 11:20:00,16.71,16.77,16.7,16.74,233900.0,12.5001,12.5449,12.4926,12.5225,233900.0
2008-01-07 11:25:00,16.74,16.76,16.71,16.74,301800.0,12.5225,12.5375,12.5001,12.5225,301800.0
2008-01-07 11:30:00,16.74,16.87,16.73,16.87,245800.0,12.5225,12.6198,12.515,12.6198,245800.0
2008-01-07 11:35:00,16.87,16.92,16.86,16.89,325600.0,12.6198,12.6572,12.6123,12.6347,325600.0
2008-01-07 11:40:00,16.9,16.92,16.86,16.88,314000.0,12.6422,12.6572,12.6123,12.6272,314000.0
2008-01-07 11:45:00,16.88,16.9,16.82,16.82,205600.0,12.6272,12.6422,12.5824,12.5824,205600.0
2008-01-07 11:50:00,16.83,16.86,16.82,16.83,143500.0,12.5898,12.6123,12.5824,12.5898,143500.0
2008-01-07 11:55:00,16.83,16.84,16.77,16.79,130100.0,12.5898,12.5973,12.5449,12.5599,130100.0
2008-01-07 12:00:00,16.79,16.79,16.72,16.79,299300.0,12.5599,12.5599,12.5075,12.5599,299300.0
2008-01-07 12:05:00,16.8,16.81,16.76,16.78,253300.0,12.5674,12.5749,12.5375,12.5524,253300.0
2008-01-07 12:10:00,16.77,16.78,16.75,16.76,126000.0,12.5449,12.5524,12.53,12.5375,126000.0
2008-01-07 12:15:00,16.75,16.76,16.7,16.75,189600.0,12.53,12.5375,12.4926,12.53,189600.0
2008-01-07 12:20:00,16.75,16.78,16.73,16.78,134900.0,12.53,12.5524,12.515,12.5524,134900.0
2008-01-07 12:25:00,16.78,16.87,16.78,16.85,261500.0,12.5524,12.6198,12.5524,12.6048,261500.0
2008-01-07 12:30:00,16.86,16.88,16.85,16.87,129400.0,12.6123,12.6272,12.6048,12.6198,129400.0
2008-01-07 12:35:00,16.87,16.9,16.85,16.9,187100.0,12.6198,12.6422,12.6048,12.6422,187100.0
2008-01-07 12:40:00,16.9,16.91,16.87,16.89,240800.0,12.6422,12.6497,12.6198,12.6347,240800.0
2008-01-07 12:45:00,16.89,16.89,16.84,16.88,123900.0,12.6347,12.6347,12.5973,12.6272,123900.0
2008-01-07 12:50:00,16.88,16.9,16.86,16.88,119100.0,12.6272,12.6422,12.6123,12.6272,119100.0
2008-01-07 12:55:00,16.88,16.88,16.84,16.85,94800.0,12.6272,12.6272,12.5973,12.6048,94800.0
2008-01-07 13:00:00,16.85,16.85,16.84,16.84,144800.0,12.6048,12.6048,12.5973,12.5973,144800.0
2008-01-07 13:05:00,16.84,16.86,16.8,16.8,275400.0,12.5973,12.6123,12.5674,12.5674,275400.0
2008-01-07 13:10:00,16.8,16.83,16.74,16.79,201000.0,12.5674,12.5898,12.5225,12.5599,201000.0
2008-01-07 13:15:00,16.8,16.83,16.79,16.79,165200.0,12.5674,12.5898,12.5599,12.5599,165200.0
2008-01-07 13:20:00,16.79,16.79,16.75,16.77,152800.0,12.5599,12.5599,12.53,12.5449,152800.0
2008-01-07 13:25:00,16.77,16.77,16.7,16.71,92300.0,12.5449,12.5449,12.4926,12.5001,92300.0
2008-01-07 13:30:00,16.71,16.72,16.68,16.69,145400.0,12.5001,12.5075,12.4776,12.4851,145400.0
2008-01-07 13:35:00,16.69,16.72,16.68,16.7,88900.0,12.4851,12.5075,12.4776,12.4926,88900.0
2008-01-07 13:40:00,16.7,16.71,16.66,16.67,245600.0,12.4926,12.5001,12.4627,12.4701,245600.0
2008-01-07 13:45:00,16.67,16.68,16.65,16.68,154700.0,12.4701,12.4776,12.4552,12.4776,154700.0
2008-01-07 13:50:00,16.68,16.71,16.67,16.69,248300.0,12.4776,12.5001,12.4701,12.4851,248300.0
2008-01-07 13:55:00,16.7,16.73,16.69,16.71,180200.0,12.4926,12.515,12.4851,12.5001,180200.0
2008-01-07 14:00:00,16.71,16.72,16.67,16.67,160200.0,12.5001,12.5075,12.4701,12.4701,160200.0
2008-01-07 14:05:00,16.67,16.68,16.63,16.64,235500.0,12.4701,12.4776,12.4402,12.4477,235500.0
2008-01-07 14:10:00,16.64,16.65,16.64,16.65,168000.0,12.4477,12.4552,12.4477,12.4552,168000.0
2008-01-07 14:15:00,16.65,16.67,16.64,16.65,146400.0,12.4552,12.4701,12.4477,12.4552,146400.0
2008-01-07 14:20:00,16.64,16.64,16.62,16.63,69500.0,12.4477,12.4477,12.4327,12.4402,69500.0
2008-01-07 14:25:00,16.63,16.63,16.58,16.59,325800.0,12.4402,12.4402,12.4028,12.4103,325800.0
2008-01-07 14:30:00,16.59,16.67,16.58,16.63,327900.0,12.4103,12.4701,12.4028,12.4402,327900.0
2008-01-07 14:35:00,16.62,16.67,16.61,16.64,158800.0,12.4327,12.4701,12.4253,12.4477,158800.0
2008-01-07 14:40:00,16.64,16.65,16.64,16.64,136000.0,12.4477,12.4552,12.4477,12.4477,136000.0
2008-01-07 14:45:00,16.64,16.66,16.64,16.64,201800.0,12.4477,12.4627,12.4477,12.4477,201800.0
2008-01-07 14:50:00,16.65,16.65,16.62,16.62,322900.0,12.4552,12.4552,12.4327,12.4327,322900.0
2008-01-07 14:55:00,16.62,16.63,16.58,16.6,429200.0,12.4327,12.4402,12.4028,12.4178,429200.0
2008-01-07 15:00:00,16.6,16.6,16.58,16.59,168100.0,12.4178,12.4178,12.4028,12.4103,168100.0
2008-01-07 15:05:00,16.59,16.6,16.58,16.58,179200.0,12.4103,12.4178,12.4028,12.4028,179200.0
2008-01-07 15:10:00,16.58,16.59,16.58,16.58,150700.0,12.4028,12.4103,12.4028,12.4028,150700.0
2008-01-07 15:15:00,16.58,16.64,16.58,16.63,398700.0,12.4028,12.4477,12.4028,12.4402,398700.0
2008-01-07 15:20:00,16.63,16.64,16.6,16.6,234200.0,12.4402,12.4477,12.4178,12.4178,234200.0
2008-01-07 15:25:00,16.6,16.62,16.57,16.57,240500.0,12.4178,12.4327,12.3953,12.3953,240500.0
2008-01-07 15:30:00,16.57,16.58,16.56,16.56,191200.0,12.3953,12.4028,12.3879,12.3879,191200.0
2008-01-07 15:35:00,16.56,16.58,16.53,16.56,564900.0,12.3879,12.4028,12.3654,12.3879,564900.0
2008-01-07 15:40:00,16.57,16.58,16.56,16.58,413200.0,12.3953,12.4028,12.3879,12.4028,413200.0
2008-01-07 15:45:00,16.58,16.63,16.56,16.63,787900.0,12.4028,12.4402,12.3879,12.4402,787900.0
2008-01-07 15:50:00,16.63,16.75,16.62,16.71,633400.0,12.4402,12.53,12.4327,12.5001,633400.0
2008-01-07 15:55:00,16.72,16.73,16.68,16.73,959700.0,12.5075,12.515,12.4776,12.515,959700.0
2008-01-08 09:30:00,16.62,16.67,16.52,16.53,604500.0,12.4327,12.4701,12.3579,12.3654,604500.0
2008-01-08 09:35:00,16.53,16.54,16.42,16.46,261400.0,12.3654,12.3729,12.2831,12.313,261400.0
2008-01-08 09:40:00,16.46,16.58,16.45,16.58,308800.0,12.313,12.4028,12.3056,12.4028,308800.0
2008-01-08 09:45:00,16.58,16.64,16.55,16.62,477500.0,12.4028,12.4477,12.3804,12.4327,477500.0
2008-01-08 09:50:00,16.62,16.64,16.56,16.64,307000.0,12.4327,12.4477,12.3879,12.4477,307000.0
2008-01-08 09:55:00,16.64,16.66,16.59,16.59,354200.0,12.4477,12.4627,12.4103,12.4103,354200.0
2008-01-08 10:00:00,16.59,16.79,16.56,16.79,492300.0,12.4103,12.5599,12.3879,12.5599,492300.0
2008-01-08 10:05:00,16.79,16.9,16.78,16.88,713800.0,12.5599,12.6422,12.5524,12.6272,713800.0
2008-01-08 10:10:00,16.87,16.89,16.78,16.85,537100.0,12.6198,12.6347,12.5524,12.6048,537100.0
2008-01-08 10:15:00,16.85,16.91,16.85,16.9,760900.0,12.6048,12.6497,12.6048,12.6422,760900.0
2008-01-08 10:20:00,16.91,16.97,16.89,16.91,398400.0,12.6497,12.6946,12.6347,12.6497,398400.0
2008-01-08 10:25:00,16.91,17.0,16.88,16.9,450900.0,12.6497,12.717,12.6272,12.6422,450900.0
2008-01-08 10:30:00,16.9,16.94,16.77,16.78,374100.0,12.6422,12.6721,12.5449,12.5524,374100.0
2008-01-08 10:35:00,16.79,16.81,16.74,16.81,607200.0,12.5599,12.5749,12.5225,12.5749,607200.0
2008-01-08 10:40:00,16.8,16.85,16.79,16.84,209600.0,12.5674,12.6048,12.5599,12.5973,209600.0
2008-01-08 10:45:00,16.85,16.87,16.78,16.78,208900.0,12.6048,12.6198,12.5524,12.5524,208900.0
2008-01-08 10:50:00,16.78,16.88,16.77,16.88,298300.0,12.5524,12.6272,12.5449,12.6272,298300.0
2008-01-08 10:55:00,16.88,16.89,16.81,16.83,149900.0,12.6272,12.6347,12.5749,12.5898,149900.0
2008-01-08 11:00:00,16.82,16.85,16.76,16.79,193500.0,12.5824,12.6048,12.5375,12.5599,193500.0
2008-01-08 11:05:00,16.79,16.79,16.76,16.78,185200.0,12.5599,12.5599,12.5375,12.5524,185200.0
2008-01-08 11:10:00,16.78,16.79,16.75,16.77,278800.0,12.5524,12.5599,12.53,12.5449,278800.0
2008-01-08 11:15:00,16.77,16.78,16.7,16.74,438800.0,12.5449,12.5524,12.4926,12.5225,438800.0
2008-01-08 11:20:00,16.74,16.76,16.7,16.72,232700.0,12.5225,12.5375,12.4926,12.5075,232700.0
2008-01-08 11:25:00,16.72,16.74,16.69,16.69,212000.0,12.5075,12.5225,12.4851,12.4851,212000.0
2008-01-08 11:30:00,16.69,16.7,16.64,16.65,213800.0,12.4851,12.4926,12.4477,12.4552,213800.0
2008-01-08 11:35:00,16.64,16.68,16.63,16.68,164300.0,12.4477,12.4776,12.4402,12.4776,164300.0
2008-01-08 11:40:00,16.68,16.73,16.67,16.69,225100.0,12.4776,12.515,12.4701,12.4851,225100.0
2008-01-08 11:45:00,16.69,16.7,16.56,16.64,615600.0,12.4851,12.4926,12.3879,12.4477,615600.0
2008-01-08 11:50:00,16.64,16.65,16.57,16.57,253600.0,12.4477,12.4552,12.3953,12.3953,253600.0
2008-01-08 11:55:00,16.56,16.62,16.54,16.57,233100.0,12.3879,12.4327,12.3729,12.3953,233100.0
2008-01-08 12:00:00,16.57,16.58,16.51,16.57,273400.0,12.3953,12.4028,12.3505,12.3953,273400.0
2008-01-08 12:05:00,16.57,16.59,16.54,16.59,138900.0,12.3953,12.4103,12.3729,12.4103,138900.0
2008-01-08 12:10:00,16.58,16.64,16.57,16.64,248500.0,12.4028,12.4477,12.3953,12.4477,248500.0
2008-01-08 12:15:00,16.65,16.68,16.61,16.62,202700.0,12.4552,12.4776,12.4253,12.4327,202700.0
2008-01-08 12:20:00,16.61,16.68,16.6,16.66,172600.0,12.4253,12.4776,12.4178,12.4627,172600.0
2008-01-08 12:25:00,16.65,16.66,16.63,16.63,95900.0,12.4552,12.4627,12.4402,12.4402,95900.0
2008-01-08 12:30:00,16.63,16.64,16.57,16.58,118600.0,12.4402,12.4477,12.3953,12.4028,118600.0
2008-01-08 12:35:00,16.58,16.58,16.55,16.57,245900.0,12.4028,12.4028,12.3804,12.3953,245900.0
2008-01-08 12:40:00,16.58,16.58,16.52,16.52,231900.0,12.4028,12.4028,12.3579,12.3579,231900.0
2008-01-08 12:45:00,16.53,16.61,16.53,16.61,185700.0,12.3654,12.4253,12.3654,12.4253,185700.0
2008-01-08 12:50:00,16.61,16.65,16.6,16.61,210800.0,12.4253,12.4552,12.4178,12.4253,210800.0
2008-01-08 12:55:00,16.61,16.63,16.58,16.59,189600.0,12.4253,12.4402,12.4028,12.4103,189600.0
2008-01-08 13:00:00,16.6,16.64,16.58,16.59,337600.0,12.4178,12.4477,12.4028,12.4103,337600.0
2008-01-08 13:05:00,16.58,16.67,16.58,16.62,330900.0,12.4028,12.4701,12.4028,12.4327,330900.0
2008-01-08 13:10:00,16.62,16.7,16.62,16.67,292900.0,12.4327,12.4926,12.4327,12.4701,292900.0
2008-01-08 13:15:00,16.66,16.7,16.62,16.64,269400.0,12.4627,12.4926,12.4327,12.4477,269400.0
2008-01-08 13:20:00,16.64,16.67,16.61,16.64,168200.0,12.4477,12.4701,12.4253,12.4477,168200.0
2008-01-08 13:25:00,16.65,16.7,16.63,16.7,176200.0,12.4552,12.4926,12.4402,12.4926,176200.0
2008-01-08 13:30:00,16.7,16.71,16.63,16.63,150400.0,12.4926,12.5001,12.4402,12.4402,150400.0
2008-01-08 13:35:00,16.63,16.64,16.61,16.61,121600.0,12.4402,12.4477,12.4253,12.4253,121600.0
2008-01-08 13:40:00,16.62,16.68,16.59,16.67,328400.0,12.4327,12.4776,12.4103,12.4701,328400.0
2008-01-08 13:45:00,16.67,16.67,16.64,16.65,67000.0,12.4701,12.4701,12.4477,12.4552,67000.0
2008-01-08 13:50:00,16.66,16.72,16.63,16.65,1508200.0,12.4627,12.5075,12.4402,12.4552,1508200.0
2008-01-08 13:55:00,16.67,16.72,16.66,16.72,338800.0,12.4701,12.5075,12.4627,12.5075,338800.0
2008-01-08 14:00:00,16.72,16.78,16.71,16.77,333400.0,12.5075,12.5524,12.5001,12.5449,333400.0
2008-01-08 14:05:00,16.78,16.84,16.76,16.83,356000.0,12.5524,12.5973,12.5375,12.5898,356000.0
2008-01-08 14:10:00,16.83,16.88,16.83,16.86,172300.0,12.5898,12.6272,12.5898,12.6123,172300.0
2008-01-08 14:15:00,16.87,16.9,16.85,16.89,377300.0,12.6198,12.6422,12.6048,12.6347,377300.0
2008-01-08 14:20:00,16.89,16.95,16.89,16.94,239000.0,12.6347,12.6796,12.6347,12.6721,239000.0
2008-01-08 14:25:00,16.94,16.99,16.94,16.98,261000.0,12.6721,12.7095,12.6721,12.702,261000.0
2008-01-08 14:30:00,16.98,16.99,16.88,16.88,227900.0,12.702,12.7095,12.6272,12.6272,227900.0
2008-01-08 14:35:00,16.89,16.89,16.81,16.81,190200.0,12.6347,12.6347,12.5749,12.5749,190200.0
2008-01-08 14:40:00,16.81,16.82,16.77,16.77,164500.0,12.5749,12.5824,12.5449,12.5449,164500.0
2008-01-08 14:45:00,16.77,16.78,16.68,16.69,224500.0,12.5449,12.5524,12.4776,12.4851,224500.0
2008-01-08 14:50:00,16.7,16.7,16.63,16.65,290500.0,12.4926,12.4926,12.4402,12.4552,290500.0
2008-01-08 14:55:00,16.65,16.66,16.58,16.59,414200.0,12.4552,12.4627,12.4028,12.4103,414200.0
2008-01-08 15:00:00,16.6,16.6,16.57,16.57,178700.0,12.4178,12.4178,12.3953,12.3953,178700.0
2008-01-08 15:05:00,16.58,16.62,16.56,16.56,199100.0,12.4028,12.4327,12.3879,12.3879,199100.0
2008-01-08 15:10:00,16.57,16.57,16.47,16.47,353400.0,12.3953,12.3953,12.3205,12.3205,353400.0
2008-01-08 15:15:00,16.47,16.5,16.45,16.49,281400.0,12.3205,12.343,12.3056,12.3355,281400.0
2008-01-08 15:20:00,16.49,16.51,16.43,16.43,416400.0,12.3355,12.3505,12.2906,12.2906,416400.0
2008-01-08 15:25:00,16.43,16.51,16.43,16.51,462300.0,12.2906,12.3505,12.2906,12.3505,462300.0
2008-01-08 15:30:00,16.51,16.59,16.49,16.58,394200.0,12.3505,12.4103,12.3355,12.4028,394200.0
2008-01-08 15:35:00,16.59,16.59,16.52,16.53,455300.0,12.4103,12.4103,12.3579,12.3654,455300.0
2008-01-08 15:40:00,16.52,16.54,16.49,16.49,303600.0,12.3579,12.3729,12.3355,12.3355,303600.0
2008-01-08 15:45:00,16.49,16.5,16.39,16.39,416700.0,12.3355,12.343,12.2607,12.2607,416700.0
2008-01-08 15:50:00,16.38,16.39,16.35,16.38,426100.0,12.2532,12.2607,12.2308,12.2532,426100.0
2008-01-08 15:55:00,16.38,16.39,16.31,16.32,770100.0,12.2532,12.2607,12.2008,12.2083,770100.0
2008-01-09 09:30:00,16.3,16.49,16.28,16.31,439300.0,12.1934,12.3355,12.1784,12.2008,439300.0
2008-01-09 09:35:00,16.32,16.32,16.18,16.32,449200.0,12.2083,12.2083,12.1036,12.2083,449200.0
2008-01-09 09:40:00,16.33,16.39,16.31,16.35,347200.0,12.2158,12.2607,12.2008,12.2308,347200.0
2008-01-09 09:45:00,16.35,16.38,16.32,16.37,288700.0,12.2308,12.2532,12.2083,12.2457,288700.0
2008-01-09 09:50:00,16.38,16.53,16.35,16.52,608100.0,12.2532,12.3654,12.2308,12.3579,608100.0
2008-01-09 09:55:00,16.52,16.58,16.47,16.54,304200.0,12.3579,12.4028,12.3205,12.3729,304200.0
2008-01-09 10:00:00,16.54,16.74,16.54,16.7,847100.0,12.3729,12.5225,12.3729,12.4926,847100.0
2008-01-09 10:05:00,16.7,16.71,16.65,16.65,242500.0,12.4926,12.5001,12.4552,12.4552,242500.0
2008-01-09 10:10:00,16.65,16.75,16.61,16.71,371600.0,12.4552,12.53,12.4253,12.5001,371600.0
2008-01-09 10:15:00,16.7,16.74,16.61,16.61,278400.0,12.4926,12.5225,12.4253,12.4253,278400.0
2008-01-09 10:20:00,16.62,16.62,16.45,16.45,435500.0,12.4327,12.4327,12.3056,12.3056,435500.0
2008-01-09 10:25:00,16.45,16.56,16.44,16.56,264400.0,12.3056,12.3879,12.2981,12.3879,264400.0
2008-01-09 10:30:00,16.56,16.58,16.5,16.5,175000.0,12.3879,12.4028,12.343,12.343,175000.0
2008-01-09 10:35:00,16.5,16.54,16.42,16.53,303100.0,12.343,12.3729,12.2831,12.3654,303100.0
2008-01-09 10:40:00,16.53,16.6,16.53,16.57,237900.0,12.3654,12.4178,12.3654,12.3953,237900.0
2008-01-09 10:45:00,16.57,16.64,16.57,16.57,159700.0,12.3953,12.4477,12.3953,12.3953,159700.0
2008-01-09 10:50:00,16.57,16.6,16.55,16.58,110800.0,12.3953,12.4178,12.3804,12.4028,110800.0
2008-01-09 10:55:00,16.57,16.58,16.54,16.56,142900.0,12.3953,12.4028,12.3729,12.3879,142900.0
2008-01-09 11:00:00,16.56,16.61,16.55,16.55,178300.0,12.3879,12.4253,12.3804,12.3804,178300.0
2008-01-09 11:05:00,16.55,16.57,16.55,16.55,173100.0,12.3804,12.3953,12.3804,12.3804,173100.0
2008-01-09 11:10:00,16.55,16.56,16.5,16.53,227700.0,12.3804,12.3879,12.343,12.3654,227700.0
2008-01-09 11:15:00,16.52,16.53,16.46,16.48,229900.0,12.3579,12.3654,12.313,12.328,229900.0
2008-01-09 11:20:00,16.48,16.52,16.46,16.52,253900.0,12.328,12.3579,12.313,12.3579,253900.0
2008-01-09 11:25:00,16.51,16.53,16.42,16.43,171600.0,12.3505,12.3654,12.2831,12.2906,171600.0
2008-01-09 11:30:00,16.43,16.45,16.33,16.33,395600.0,12.2906,12.3056,12.2158,12.2158,395600.0
2008-01-09 11:35:00,16.33,16.33,16.23,16.3,523800.0,12.2158,12.2158,12.141,12.1934,523800.0
2008-01-09 11:40:00,16.3,16.33,16.27,16.27,218000.0,12.1934,12.2158,12.1709,12.1709,218000.0
2008-01-09 11:45:00,16.28,16.31,16.24,16.28,294300.0,12.1784,12.2008,12.1485,12.1784,294300.0
2008-01-09 11:50:00,16.28,16.3,16.22,16.23,341200.0,12.1784,12.1934,12.1335,12.141,341200.0
2008-01-09 11:55:00,16.24,16.3,16.2,16.29,275500.0,12.1485,12.1934,12.1186,12.1859,275500.0
2008-01-09 12:00:00,16.3,16.33,16.29,16.32,312900.0,12.1934,12.2158,12.1859,12.2083,312900.0
2008-01-09 12:05:00,16.33,16.39,16.33,16.36,321200.0,12.2158,12.2607,12.2158,12.2382,321200.0
2008-01-09 12:10:00,16.35,16.35,16.28,16.28,139000.0,12.2308,12.2308,12.1784,12.1784,139000.0
2008-01-09 12:15:00,16.29,16.38,16.28,16.38,325000.0,12.1859,12.2532,12.1784,12.2532,325000.0
2008-01-09 12:20:00,16.37,16.38,16.32,16.36,182900.0,12.2457,12.2532,12.2083,12.2382,182900.0
2008-01-09 12:25:00,16.36,16.41,16.36,16.41,183900.0,12.2382,12.2756,12.2382,12.2756,183900.0
2008-01-09 12:30:00,16.41,16.43,16.37,16.38,212700.0,12.2756,12.2906,12.2457,12.2532,212700.0
2008-01-09 12:35:00,16.38,16.38,16.35,16.35,81800.0,12.2532,12.2532,12.2308,12.2308,81800.0
2008-01-09 12:40:00,16.36,16.38,16.34,16.35,262500.0,12.2382,12.2532,12.2233,12.2308,262500.0
2008-01-09 12:45:00,16.36,16.43,16.35,16.41,248300.0,12.2382,12.2906,12.2308,12.2756,248300.0
2008-01-09 12:50:00,16.4,16.44,16.4,16.44,107100.0,12.2682,12.2981,12.2682,12.2981,107100.0
2008-01-09 12:55:00,16.44,16.44,16.36,16.39,219300.0,12.2981,12.2981,12.2382,12.2607,219300.0
2008-01-09 13:00:00,16.39,16.41,16.37,16.4,165700.0,12.2607,12.2756,12.2457,12.2682,165700.0
2008-01-09 13:05:00,16.41,16.41,16.38,16.39,164000.0,12.2756,12.2756,12.2532,12.2607,164000.0
2008-01-09 13:10:00,16.38,16.4,16.36,16.37,153300.0,12.2532,12.2682,12.2382,12.2457,153300.0
2008-01-09 13:15:00,16.37,16.38,16.32,16.33,159000.0,12.2457,12.2532,12.2083,12.2158,159000.0
2008-01-09 13:20:00,16.33,16.34,16.32,16.32,152800.0,12.2158,12.2233,12.2083,12.2083,152800.0
2008-01-09 13:25:00,16.32,16.33,16.28,16.28,184800.0,12.2083,12.2158,12.1784,12.1784,184800.0
2008-01-09 13:30:00,16.28,16.28,16.25,16.28,209200.0,12.1784,12.1784,12.156,12.1784,209200.0
2008-01-09 13:35:00,16.28,16.34,16.27,16.34,252500.0,12.1784,12.2233,12.1709,12.2233,252500.0
2008-01-09 13:40:00,16.34,16.34,16.28,16.31,198100.0,12.2233,12.2233,12.1784,12.2008,198100.0
2008-01-09 13:45:00,16.31,16.32,16.29,16.3,145600.0,12.2008,12.2083,12.1859,12.1934,145600.0
2008-01-09 13:50:00,16.3,16.31,16.29,16.3,153400.0,12.1934,12.2008,12.1859,12.1934,153400.0
2008-01-09 13:55:00,16.29,16.34,16.29,16.34,184700.0,12.1859,12.2233,12.1859,12.2233,184700.0
2008-01-09 14:00:00,16.33,16.36,16.31,16.35,204200.0,12.2158,12.2382,12.2008,12.2308,204200.0
2008-01-09 14:05:00,16.36,16.36,16.31,16.32,232000.0,12.2382,12.2382,12.2008,12.2083,232000.0
2008-01-09 14:10:00,16.32,16.39,16.32,16.35,256500.0,12.2083,12.2607,12.2083,12.2308,256500.0
2008-01-09 14:15:00,16.34,16.35,16.33,16.34,141800.0,12.2233,12.2308,12.2158,12.2233,141800.0
2008-01-09 14:20:00,16.35,16.38,16.34,16.38,211900.0,12.2308,12.2532,12.2233,12.2532,211900.0
2008-01-09 14:25:00,16.37,16.4,16.35,16.4,424500.0,12.2457,12.2682,12.2308,12.2682,424500.0
2008-01-09 14:30:00,16.4,16.51,16.39,16.44,418600.0,12.2682,12.3505,12.2607,12.2981,418600.0
2008-01-09 14:35:00,16.45,16.46,16.42,16.43,285600.0,12.3056,12.313,12.2831,12.2906,285600.0
2008-01-09 14:40:00,16.43,16.43,16.32,16.32,238200.0,12.2906,12.2906,12.2083,12.2083,238200.0
2008-01-09 14:45:00,16.32,16.47,16.29,16.45,476800.0,12.2083,12.3205,12.1859,12.3056,476800.0
2008-01-09 14:50:00,16.45,16.54,16.44,16.45,645800.0,12.3056,12.3729,12.2981,12.3056,645800.0
2008-01-09 14:55:00,16.46,16.48,16.42,16.47,275200.0,12.313,12.328,12.2831,12.3205,275200.0
2008-01-09 15:00:00,16.46,16.52,16.45,16.48,248400.0,12.313,12.3579,12.3056,12.328,248400.0
2008-01-09 15:05:00,16.48,16.64,16.47,16.62,817900.0,12.328,12.4477,12.3205,12.4327,817900.0
2008-01-09 15:10:00,16.62,16.63,16.56,16.59,394800.0,12.4327,12.4402,12.3879,12.4103,394800.0
2008-01-09 15:15:00,16.58,16.69,16.58,16.66,505300.0,12.4028,12.4851,12.4028,12.4627,505300.0
2008-01-09 15:20:00,16.66,16.67,16.62,16.63,339500.0,12.4627,12.4701,12.4327,12.4402,339500.0
2008-01-09 15:25:00,16.63,16.64,16.53,16.53,429000.0,12.4402,12.4477,12.3654,12.3654,429000.0
2008-01-09 15:30:00,16.54,16.58,16.46,16.47,281900.0,12.3729,12.4028,12.313,12.3205,281900.0
2008-01-09 15:35:00,16.48,16.55,16.41,16.54,586900.0,12.328,12.3804,12.2756,12.3729,586900.0
2008-01-09 15:40:00,16.54,16.6,16.53,16.53,403100.0,12.3729,12.4178,12.3654,12.3654,403100.0
2008-01-09 15:45:00,16.53,16.56,16.5,16.5,345100.0,12.3654,12.3879,12.343,12.343,345100.0
2008-01-09 15:50:00,16.5,16.59,16.5,16.58,568400.0,12.343,12.4103,12.343,12.4028,568400.0
2008-01-09 15:55:00,16.58,16.64,16.57,16.64,773800.0,12.4028,12.4477,12.3953,12.4477,773800.0
2008-01-10 09:30:00,16.63,16.63,16.5,16.57,367000.0,12.4402,12.4402,12.343,12.3953,367000.0
2008-01-10 09:35:00,16.56,16.65,16.56,16.63,256900.0,12.3879,12.4552,12.3879,12.4402,256900.0
2008-01-10 09:40:00,16.63,16.64,16.52,16.54,286600.0,12.4402,12.4477,12.3579,12.3729,286600.0
2008-01-10 09:45:00,16.54,16.54,16.44,16.44,506300.0,12.3729,12.3729,12.2981,12.2981,506300.0
2008-01-10 09:50:00,16.44,16.48,16.38,16.46,407700.0,12.2981,12.328,12.2532,12.313,407700.0
2008-01-10 09:55:00,16.47,16.5,16.35,16.4,327800.0,12.3205,12.343,12.2308,12.2682,327800.0
2008-01-10 10:00:00,16.4,16.44,16.36,16.43,305900.0,12.2682,12.2981,12.2382,12.2906,305900.0
2008-01-10 10:05:00,16.43,16.5,16.37,16.48,481300.0,12.2906,12.343,12.2457,12.328,481300.0
2008-01-10 10:10:00,16.48,16.49,16.41,16.42,475700.0,12.328,12.3355,12.2756,12.2831,475700.0
2008-01-10 10:15:00,16.42,16.45,16.38,16.45,341500.0,12.2831,12.3056,12.2532,12.3056,341500.0
2008-01-10 10:20:00,16.45,16.46,16.39,16.41,294300.0,12.3056,12.313,12.2607,12.2756,294300.0
2008-01-10 10:25:00,16.4,16.46,16.39,16.46,603800.0,12.2682,12.313,12.2607,12.313,603800.0
2008-01-10 10:30:00,16.45,16.46,16.41,16.42,172900.0,12.3056,12.313,12.2756,12.2831,172900.0
2008-01-10 10:35:00,16.41,16.44,16.39,16.4,246400.0,12.2756,12.2981,12.2607,12.2682,246400.0
2008-01-10 10:40:00,16.4,16.43,16.38,16.43,226100.0,12.2682,12.2906,12.2532,12.2906,226100.0
2008-01-10 10:45:00,16.43,16.43,16.36,16.36,199300.0,12.2906,12.2906,12.2382,12.2382,199300.0
2008-01-10 10:50:00,16.36,16.36,16.29,16.31,264100.0,12.2382,12.2382,12.1859,12.2008,264100.0
2008-01-10 10:55:00,16.31,16.36,16.29,16.35,254900.0,12.2008,12.2382,12.1859,12.2308,254900.0
2008-01-10 11:00:00,16.35,16.39,16.3,16.32,160400.0,12.2308,12.2607,12.1934,12.2083,160400.0
2008-01-10 11:05:00,16.32,16.33,16.3,16.32,159200.0,12.2083,12.2158,12.1934,12.2083,159200.0
2008-01-10 11:10:00,16.31,16.34,16.31,16.32,277900.0,12.2008,12.2233,12.2008,12.2083,277900.0
2008-01-10 11:15:00,16.31,16.33,16.3,16.31,218700.0,12.2008,12.2158,12.1934,12.2008,218700.0
2008-01-10 11:20:00,16.3,16.33,16.27,16.32,232900.0,12.1934,12.2158,12.1709,12.2083,232900.0
2008-01-10 11:25:00,16.33,16.33,16.29,16.32,231500.0,12.2158,12.2158,12.1859,12.2083,231500.0
2008-01-10 11:30:00,16.32,16.38,16.3,16.37,450500.0,12.2083,12.2532,12.1934,12.2457,450500.0
2008-01-10 11:35:00,16.38,16.39,16.33,16.33,178400.0,12.2532,12.2607,12.2158,12.2158,178400.0
2008-01-10 11:40:00,16.33,16.33,16.3,16.32,258700.0,12.2158,12.2158,12.1934,12.2083,258700.0
2008-01-10 11:45:00,16.32,16.37,16.31,16.36,261000.0,12.2083,12.2457,12.2008,12.2382,261000.0
2008-01-10 11:50:00,16.35,16.41,16.35,16.36,346100.0,12.2308,12.2756,12.2308,12.2382,346100.0
2008-01-10 11:55:00,16.36,16.39,16.34,16.36,318000.0,12.2382,12.2607,12.2233,12.2382,318000.0
2008-01-10 12:00:00,16.36,16.41,16.35,16.36,253300.0,12.2382,12.2756,12.2308,12.2382,253300.0
2008-01-10 12:05:00,16.37,16.37,16.29,16.33,559800.0,12.2457,12.2457,12.1859,12.2158,559800.0
2008-01-10 12:10:00,16.33,16.33,16.28,16.33,424900.0,12.2158,12.2158,12.1784,12.2158,424900.0
2008-01-10 12:15:00,16.32,16.48,16.3,16.42,675800.0,12.2083,12.328,12.1934,12.2831,675800.0
2008-01-10 12:20:00,16.43,16.52,16.39,16.45,878100.0,12.2906,12.3579,12.2607,12.3056,878100.0
2008-01-10 12:25:00,16.45,16.48,16.36,16.37,434000.0,12.3056,12.328,12.2382,12.2457,434000.0
2008-01-10 12:30:00,16.38,16.46,16.32,16.34,354300.0,12.2532,12.313,12.2083,12.2233,354300.0
2008-01-10 12:35:00,16.33,16.39,16.31,16.33,187500.0,12.2158,12.2607,12.2008,12.2158,187500.0
2008-01-10 12:40:00,16.33,16.37,16.3,16.35,224600.0,12.2158,12.2457,12.1934,12.2308,224600.0
2008-01-10 12:45:00,16.34,16.35,16.3,16.32,229200.0,12.2233,12.2308,12.1934,12.2083,229200.0
2008-01-10 12:50:00,16.32,16.46,16.31,16.46,379900.0,12.2083,12.313,12.2008,12.313,379900.0
2008-01-10 12:55:00,16.46,16.54,16.45,16.5,456200.0,12.313,12.3729,12.3056,12.343,456200.0
2008-01-10 13:00:00,16.5,16.5,16.41,16.42,255100.0,12.343,12.343,12.2756,12.2831,255100.0
2008-01-10 13:05:00,16.42,16.48,16.4,16.44,544500.0,12.2831,12.328,12.2682,12.2981,544500.0
2008-01-10 13:10:00,16.44,16.45,16.37,16.4,241400.0,12.2981,12.3056,12.2457,12.2682,241400.0
2008-01-10 13:15:00,16.4,16.42,16.35,16.35,273100.0,12.2682,12.2831,12.2308,12.2308,273100.0
2008-01-10 13:20:00,16.36,16.42,16.35,16.41,304100.0,12.2382,12.2831,12.2308,12.2756,304100.0
2008-01-10 13:25:00,16.4,16.41,16.37,16.37,207900.0,12.2682,12.2756,12.2457,12.2457,207900.0
2008-01-10 13:30:00,16.36,16.39,16.31,16.32,277400.0,12.2382,12.2607,12.2008,12.2083,277400.0
2008-01-10 13:35:00,16.31,16.33,16.24,16.31,414200.0,12.2008,12.2158,12.1485,12.2008,414200.0
2008-01-10 13:40:00,16.3,16.35,16.28,16.32,155800.0,12.1934,12.2308,12.1784,12.2083,155800.0
2008-01-10 13:45:00,16.32,16.33,16.29,16.31,125600.0,12.2083,12.2158,12.1859,12.2008,125600.0
2008-01-10 13:50:00,16.31,16.31,16.22,16.23,268100.0,12.2008,12.2008,12.1335,12.141,268100.0
2008-01-10 13:55:00,16.23,16.26,16.2,16.24,267200.0,12.141,12.1634,12.1186,12.1485,267200.0
2008-01-10 14:00:00,16.24,16.36,16.24,16.34,404600.0,12.1485,12.2382,12.1485,12.2233,404600.0
2008-01-10 14:05:00,16.33,16.34,16.27,16.32,275700.0,12.2158,12.2233,12.1709,12.2083,275700.0
2008-01-10 14:10:00,16.32,16.34,16.27,16.3,166500.0,12.2083,12.2233,12.1709,12.1934,166500.0
2008-01-10 14:15:00,16.3,16.37,16.23,16.33,523100.0,12.1934,12.2457,12.141,12.2158,523100.0
2008-01-10 14:20:00,16.33,16.37,16.27,16.3,295200.0,12.2158,12.2457,12.1709,12.1934,295200.0
2008-01-10 14:25:00,16.3,16.32,16.24,16.27,301400.0,12.1934,12.2083,12.1485,12.1709,301400.0
2008-01-10 14:30:00,16.27,16.33,16.27,16.28,204900.0,12.1709,12.2158,12.1709,12.1784,204900.0
2008-01-10 14:35:00,16.28,16.41,16.27,16.39,282200.0,12.1784,12.2756,12.1709,12.2607,282200.0
2008-01-10 14:40:00,16.39,16.41,16.35,16.37,254000.0,12.2607,12.2756,12.2308,12.2457,254000.0
2008-01-10 14:45:00,16.38,16.39,16.33,16.36,213700.0,12.2532,12.2607,12.2158,12.2382,213700.0
2008-01-10 14:50:00,16.36,16.41,16.35,16.4,194200.0,12.2382,12.2756,12.2308,12.2682,194200.0
2008-01-10 14:55:00,16.39,16.44,16.36,16.38,420600.0,12.2607,12.2981,12.2382,12.2532,420600.0
2008-01-10 15:00:00,16.38,16.39,16.37,16.37,134400.0,12.2532,12.2607,12.2457,12.2457,134400.0
2008-01-10 15:05:00,16.38,16.51,16.37,16.49,396700.0,12.2532,12.3505,12.2457,12.3355,396700.0
2008-01-10 15:10:00,16.5,16.5,16.44,16.44,395700.0,12.343,12.343,12.2981,12.2981,395700.0
2008-01-10 15:15:00,16.44,16.45,16.36,16.38,344100.0,12.2981,12.3056,12.2382,12.2532,344100.0
2008-01-10 15:20:00,16.39,16.44,16.35,16.39,619900.0,12.2607,12.2981,12.2308,12.2607,619900.0
2008-01-10 15:25:00,16.39,16.45,16.37,16.44,290200.0,12.2607,12.3056,12.2457,12.2981,290200.0
2008-01-10 15:30:00,16.44,16.48,16.44,16.47,449500.0,12.2981,12.328,12.2981,12.3205,449500.0
2008-01-10 15:35:00,16.46,16.47,16.41,16.44,357200.0,12.313,12.3205,12.2756,12.2981,357200.0
2008-01-10 15:40:00,16.43,16.47,16.37,16.38,532800.0,12.2906,12.3205,12.2457,12.2532,532800.0
2008-01-10 15:45:00,16.38,16.42,16.38,16.39,294400.0,12.2532,12.2831,12.2532,12.2607,294400.0
2008-01-10 15:50:00,16.38,16.45,16.38,16.41,708800.0,12.2532,12.3056,12.2532,12.2756,708800.0
2008-01-10 15:55:00,16.42,16.46,16.4,16.42,977600.0,12.2831,12.313,12.2682,12.2831,977600.0
2008-01-11 09:30:00,16.2,16.38,16.18,16.37,367400.0,12.1186,12.2532,12.1036,12.2457,367400.0
2008-01-11 09:35:00,16.36,16.4,16.21,16.39,469300.0,12.2382,12.2682,12.126,12.2607,469300.0
2008-01-11 09:40:00,16.39,16.4,16.29,16.4,465600.0,12.2607,12.2682,12.1859,12.2682,465600.0
2008-01-11 09:45:00,16.39,16.44,16.36,16.44,291300.0,12.2607,12.2981,12.2382,12.2981,291300.0
2008-01-11 09:50:00,16.45,16.48,16.36,16.4,472500.0,12.3056,12.328,12.2382,12.2682,472500.0
2008-01-11 09:55:00,16.41,16.41,16.32,16.4,209300.0,12.2756,12.2756,12.2083,12.2682,209300.0
2008-01-11 10:00:00,16.4,16.4,16.33,16.35,277600.0,12.2682,12.2682,12.2158,12.2308,277600.0
2008-01-11 10:05:00,16.35,16.35,16.27,16.28,230900.0,12.2308,12.2308,12.1709,12.1784,230900.0
2008-01-11 10:10:00,16.28,16.36,16.26,16.31,324500.0,12.1784,12.2382,12.1634,12.2008,324500.0
2008-01-11 10:15:00,16.31,16.34,16.18,16.19,524200.0,12.2008,12.2233,12.1036,12.1111,524200.0
2008-01-11 10:20:00,16.19,16.25,16.19,16.23,278800.0,12.1111,12.156,12.1111,12.141,278800.0
2008-01-11 10:25:00,16.22,16.27,16.21,16.26,179900.0,12.1335,12.1709,12.126,12.1634,179900.0
2008-01-11 10:30:00,16.26,16.26,16.2,16.22,164000.0,12.1634,12.1634,12.1186,12.1335,164000.0
2008-01-11 10:35:00,16.22,16.26,16.2,16.24,201900.0,12.1335,12.1634,12.1186,12.1485,201900.0
2008-01-11 10:40:00,16.24,16.28,16.22,16.27,187100.0,12.1485,12.1784,12.1335,12.1709,187100.0
2008-01-11 10:45:00,16.27,16.34,16.27,16.34,154500.0,12.1709,12.2233,12.1709,12.2233,154500.0
2008-01-11 10:50:00,16.33,16.35,16.31,16.32,177500.0,12.2158,12.2308,12.2008,12.2083,177500.0
2008-01-11 10:55:00,16.31,16.32,16.25,16.28,262700.0,12.2008,12.2083,12.156,12.1784,262700.0
2008-01-11 11:00:00,16.27,16.28,16.16,16.19,338300.0,12.1709,12.1784,12.0886,12.1111,338300.0
2008-01-11 11:05:00,16.18,16.23,16.13,16.22,378300.0,12.1036,12.141,12.0662,12.1335,378300.0
2008-01-11 11:10:00,16.22,16.26,16.2,16.23,256300.0,12.1335,12.1634,12.1186,12.141,256300.0
2008-01-11 11:15:00,16.24,16.24,16.18,16.21,515100.0,12.1485,12.1485,12.1036,12.126,515100.0
2008-01-11 11:20:00,16.22,16.22,16.2,16.2,151100.0,12.1335,12.1335,12.1186,12.1186,151100.0
2008-01-11 11:25:00,16.21,16.27,16.21,16.27,251100.0,12.126,12.1709,12.126,12.1709,251100.0
2008-01-11 11:30:00,16.28,16.34,16.26,16.3,264000.0,12.1784,12.2233,12.1634,12.1934,264000.0
2008-01-11 11:35:00,16.3,16.36,16.29,16.31,290100.0,12.1934,12.2382,12.1859,12.2008,290100.0
2008-01-11 11:40:00,16.3,16.31,16.25,16.26,163400.0,12.1934,12.2008,12.156,12.1634,163400.0
2008-01-11 11:45:00,16.25,16.27,16.23,16.26,156700.0,12.156,12.1709,12.141,12.1634,156700.0
2008-01-11 11:50:00,16.26,16.32,16.25,16.32,225600.0,12.1634,12.2083,12.156,12.2083,225600.0
2008-01-11 11:55:00,16.32,16.38,16.32,16.38,216500.0,12.2083,12.2532,12.2083,12.2532,216500.0
2008-01-11 12:00:00,16.38,16.39,16.33,16.35,263800.0,12.2532,12.2607,12.2158,12.2308,263800.0
2008-01-11 12:05:00,16.34,16.35,16.27,16.28,405400.0,12.2233,12.2308,12.1709,12.1784,405400.0
2008-01-11 12:10:00,16.28,16.3,16.27,16.3,119200.0,12.1784,12.1934,12.1709,12.1934,119200.0
2008-01-11 12:15:00,16.3,16.35,16.28,16.28,162000.0,12.1934,12.2308,12.1784,12.1784,162000.0
2008-01-11 12:20:00,16.28,16.32,16.25,16.25,140800.0,12.1784,12.2083,12.156,12.156,140800.0
2008-01-11 12:25:00,16.25,16.32,16.25,16.31,221500.0,12.156,12.2083,12.156,12.2008,221500.0
2008-01-11 12:30:00,16.32,16.32,16.28,16.28,160000.0,12.2083,12.2083,12.1784,12.1784,160000.0
2008-01-11 12:35:00,16.28,16.32,16.28,16.28,141700.0,12.1784,12.2083,12.1784,12.1784,141700.0
2008-01-11 12:40:00,16.29,16.3,16.27,16.3,144600.0,12.1859,12.1934,12.1709,12.1934,144600.0
2008-01-11 12:45:00,16.3,16.35,16.28,16.35,167700.0,12.1934,12.2308,12.1784,12.2308,167700.0
2008-01-11 12:50:00,16.35,16.38,16.3,16.33,127600.0,12.2308,12.2532,12.1934,12.2158,127600.0
2008-01-11 12:55:00,16.33,16.39,16.32,16.39,100200.0,12.2158,12.2607,12.2083,12.2607,100200.0
2008-01-11 13:00:00,16.39,16.39,16.33,16.35,162100.0,12.2607,12.2607,12.2158,12.2308,162100.0
2008-01-11 13:05:00,16.34,16.35,16.29,16.32,392300.0,12.2233,12.2308,12.1859,12.2083,392300.0
2008-01-11 13:10:00,16.32,16.32,16.29,16.31,108700.0,12.2083,12.2083,12.1859,12.2008,108700.0
2008-01-11 13:15:00,16.3,16.3,16.26,16.3,176300.0,12.1934,12.1934,12.1634,12.1934,176300.0
2008-01-11 13:20:00,16.3,16.3,16.24,16.29,232800.0,12.1934,12.1934,12.1485,12.1859,232800.0
2008-01-11 13:25:00,16.3,16.33,16.29,16.33,147400.0,12.1934,12.2158,12.1859,12.2158,147400.0
2008-01-11 13:30:00,16.33,16.36,16.28,16.3,179800.0,12.2158,12.2382,12.1784,12.1934,179800.0
2008-01-11 13:35:00,16.3,16.32,16.28,16.3,161900.0,12.1934,12.2083,12.1784,12.1934,161900.0
2008-01-11 13:40:00,16.3,16.34,16.3,16.32,136500.0,12.1934,12.2233,12.1934,12.2083,136500.0
2008-01-11 13:45:00,16.32,16.33,16.29,16.29,113800.0,12.2083,12.2158,12.1859,12.1859,113800.0
2008-01-11 13:50:00,16.29,16.35,16.29,16.33,227900.0,12.1859,12.2308,12.1859,12.2158,227900.0
2008-01-11 13:55:00,16.34,16.34,16.29,16.29,123600.0,12.2233,12.2233,12.1859,12.1859,123600.0
2008-01-11 14:00:00,16.29,16.32,16.29,16.31,109000.0,12.1859,12.2083,12.1859,12.2008,109000.0
2008-01-11 14:05:00,16.31,16.37,16.31,16.37,215600.0,12.2008,12.2457,12.2008,12.2457,215600.0
2008-01-11 14:10:00,16.38,16.38,16.35,16.35,149600.0,12.2532,12.2532,12.2308,12.2308,149600.0
2008-01-11 14:15:00,16.34,16.45,16.34,16.44,420500.0,12.2233,12.3056,12.2233,12.2981,420500.0
2008-01-11 14:20:00,16.44,16.46,16.4,16.41,286600.0,12.2981,12.313,12.2682,12.2756,286600.0
2008-01-11 14:25:00,16.41,16.42,16.39,16.4,234000.0,12.2756,12.2831,12.2607,12.2682,234000.0
2008-01-11 14:30:00,16.39,16.39,16.34,16.35,304800.0,12.2607,12.2607,12.2233,12.2308,304800.0
2008-01-11 14:35:00,16.36,16.4,16.34,16.38,268800.0,12.2382,12.2682,12.2233,12.2532,268800.0
2008-01-11 14:40:00,16.38,16.39,16.36,16.39,221400.0,12.2532,12.2607,12.2382,12.2607,221400.0
2008-01-11 14:45:00,16.39,16.4,16.34,16.34,191700.0,12.2607,12.2682,12.2233,12.2233,191700.0
2008-01-11 14:50:00,16.35,16.39,16.33,16.39,252200.0,12.2308,12.2607,12.2158,12.2607,252200.0
2008-01-11 14:55:00,16.38,16.39,16.32,16.38,324300.0,12.2532,12.2607,12.2083,12.2532,324300.0
2008-01-11 15:00:00,16.38,16.39,16.34,16.35,269500.0,12.2532,12.2607,12.2233,12.2308,269500.0
2008-01-11 15:05:00,16.35,16.4,16.35,16.36,266000.0,12.2308,12.2682,12.2308,12.2382,266000.0
2008-01-11 15:10:00,16.36,16.36,16.26,16.33,461300.0,12.2382,12.2382,12.1634,12.2158,461300.0
2008-01-11 15:15:00,16.32,16.35,16.3,16.33,393500.0,12.2083,12.2308,12.1934,12.2158,393500.0
2008-01-11 15:20:00,16.32,16.37,16.29,16.37,298300.0,12.2083,12.2457,12.1859,12.2457,298300.0
2008-01-11 15:25:00,16.37,16.4,16.34,16.38,371400.0,12.2457,12.2682,12.2233,12.2532,371400.0
2008-01-11 15:30:00,16.38,16.42,16.34,16.41,449500.0,12.2532,12.2831,12.2233,12.2756,449500.0
2008-01-11 15:35:00,16.4,16.45,16.4,16.45,275000.0,12.2682,12.3056,12.2682,12.3056,275000.0
2008-01-11 15:40:00,16.45,16.46,16.4,16.41,666400.0,12.3056,12.313,12.2682,12.2756,666400.0
2008-01-11 15:45:00,16.42,16.46,16.4,16.45,305500.0,12.2831,12.313,12.2682,12.3056,305500.0
2008-01-11 15:50:00,16.45,16.46,16.39,16.39,495500.0,12.3056,12.313,12.2607,12.2607,495500.0
2008-01-11 15:55:00,16.39,16.41,16.38,16.41,727200.0,12.2607,12.2756,12.2532,12.2756,727200.0
2008-01-14 09:30:00,16.54,16.74,16.54,16.58,617400.0,12.3729,12.5225,12.3729,12.4028,617400.0
2008-01-14 09:35:00,16.59,16.63,16.49,16.5,306200.0,12.4103,12.4402,12.3355,12.343,306200.0
2008-01-14 09:40:00,16.5,16.52,16.45,16.48,219700.0,12.343,12.3579,12.3056,12.328,219700.0
2008-01-14 09:45:00,16.49,16.51,16.45,16.51,336200.0,12.3355,12.3505,12.3056,12.3505,336200.0
2008-01-14 09:50:00,16.51,16.62,16.5,16.57,443700.0,12.3505,12.4327,12.343,12.3953,443700.0
2008-01-14 09:55:00,16.57,16.57,16.53,16.56,156200.0,12.3953,12.3953,12.3654,12.3879,156200.0
2008-01-14 10:00:00,16.55,16.6,16.49,16.6,267200.0,12.3804,12.4178,12.3355,12.4178,267200.0
2008-01-14 10:05:00,16.6,16.63,16.56,16.63,323800.0,12.4178,12.4402,12.3879,12.4402,323800.0
2008-01-14 10:10:00,16.63,16.63,16.57,16.59,350700.0,12.4402,12.4402,12.3953,12.4103,350700.0
2008-01-14 10:15:00,16.6,16.61,16.5,16.5,394700.0,12.4178,12.4253,12.343,12.343,394700.0
2008-01-14 10:20:00,16.51,16.57,16.44,16.54,401200.0,12.3505,12.3953,12.2981,12.3729,401200.0
2008-01-14 10:25:00,16.54,16.57,16.54,16.55,331700.0,12.3729,12.3953,12.3729,12.3804,331700.0
2008-01-14 10:30:00,16.55,16.62,16.54,16.61,311600.0,12.3804,12.4327,12.3729,12.4253,311600.0
2008-01-14 10:35:00,16.61,16.64,16.57,16.61,196800.0,12.4253,12.4477,12.3953,12.4253,196800.0
2008-01-14 10:40:00,16.61,16.62,16.55,16.57,294700.0,12.4253,12.4327,12.3804,12.3953,294700.0
2008-01-14 10:45:00,16.56,16.64,16.53,16.62,233900.0,12.3879,12.4477,12.3654,12.4327,233900.0
2008-01-14 10:50:00,16.61,16.62,16.59,16.61,148700.0,12.4253,12.4327,12.4103,12.4253,148700.0
2008-01-14 10:55:00,16.62,16.68,16.61,16.68,381100.0,12.4327,12.4776,12.4253,12.4776,381100.0
2008-01-14 11:00:00,16.68,16.76,16.55,16.73,361800.0,12.4776,12.5375,12.3804,12.515,361800.0
2008-01-14 11:05:00,16.73,16.77,16.71,16.75,454400.0,12.515,12.5449,12.5001,12.53,454400.0
2008-01-14 11:10:00,16.76,16.77,16.7,16.72,243100.0,12.5375,12.5449,12.4926,12.5075,243100.0
2008-01-14 11:15:00,16.72,16.72,16.65,16.68,250900.0,12.5075,12.5075,12.4552,12.4776,250900.0
2008-01-14 11:20:00,16.68,16.69,16.65,16.68,117500.0,12.4776,12.4851,12.4552,12.4776,117500.0
2008-01-14 11:25:00,16.68,16.68,16.66,16.67,106000.0,12.4776,12.4776,12.4627,12.4701,106000.0
2008-01-14 11:30:00,16.67,16.7,16.66,16.69,189100.0,12.4701,12.4926,12.4627,12.4851,189100.0
2008-01-14 11:35:00,16.69,16.69,16.67,16.68,143000.0,12.4851,12.4851,12.4701,12.4776,143000.0
2008-01-14 11:40:00,16.68,16.71,16.67,16.7,141300.0,12.4776,12.5001,12.4701,12.4926,141300.0
2008-01-14 11:45:00,16.69,16.73,16.69,16.69,308300.0,12.4851,12.515,12.4851,12.4851,308300.0
2008-01-14 11:50:00,16.69,16.71,16.65,16.69,122300.0,12.4851,12.5001,12.4552,12.4851,122300.0
2008-01-14 11:55:00,16.69,16.69,16.67,16.67,55900.0,12.4851,12.4851,12.4701,12.4701,55900.0
2008-01-14 12:00:00,16.67,16.69,16.61,16.62,352100.0,12.4701,12.4851,12.4253,12.4327,352100.0
2008-01-14 12:05:00,16.62,16.64,16.56,16.57,211300.0,12.4327,12.4477,12.3879,12.3953,211300.0
2008-01-14 12:10:00,16.56,16.58,16.56,16.56,131300.0,12.3879,12.4028,12.3879,12.3879,131300.0
2008-01-14 12:15:00,16.56,16.57,16.54,16.57,214200.0,12.3879,12.3953,12.3729,12.3953,214200.0
2008-01-14 12:20:00,16.57,16.6,16.56,16.6,162000.0,12.3953,12.4178,12.3879,12.4178,162000.0
2008-01-14 12:25:00,16.61,16.64,16.57,16.6,244300.0,12.4253,12.4477,12.3953,12.4178,244300.0
2008-01-14 12:30:00,16.6,16.62,16.57,16.61,76000.0,12.4178,12.4327,12.3953,12.4253,76000.0
2008-01-14 12:35:00,16.62,16.69,16.61,16.65,307900.0,12.4327,12.4851,12.4253,12.4552,307900.0
2008-01-14 12:40:00,16.65,16.66,16.58,16.58,145500.0,12.4552,12.4627,12.4028,12.4028,145500.0
2008-01-14 12:45:00,16.59,16.62,16.57,16.57,172600.0,12.4103,12.4327,12.3953,12.3953,172600.0
2008-01-14 12:50:00,16.58,16.58,16.52,16.58,220800.0,12.4028,12.4028,12.3579,12.4028,220800.0
2008-01-14 12:55:00,16.58,16.62,16.56,16.62,361300.0,12.4028,12.4327,12.3879,12.4327,361300.0
2008-01-14 13:00:00,16.62,16.66,16.61,16.65,299100.0,12.4327,12.4627,12.4253,12.4552,299100.0
2008-01-14 13:05:00,16.65,16.71,16.63,16.71,372400.0,12.4552,12.5001,12.4402,12.5001,372400.0
2008-01-14 13:10:00,16.7,16.71,16.62,16.63,163100.0,12.4926,12.5001,12.4327,12.4402,163100.0
2008-01-14 13:15:00,16.62,16.65,16.6,16.62,149300.0,12.4327,12.4552,12.4178,12.4327,149300.0
2008-01-14 13:20:00,16.62,16.63,16.58,16.59,241100.0,12.4327,12.4402,12.4028,12.4103,241100.0
2008-01-14 13:25:00,16.59,16.59,16.55,16.58,256100.0,12.4103,12.4103,12.3804,12.4028,256100.0
2008-01-14 13:30:00,16.58,16.6,16.57,16.6,114600.0,12.4028,12.4178,12.3953,12.4178,114600.0
2008-01-14 13:35:00,16.6,16.65,16.57,16.63,164500.0,12.4178,12.4552,12.3953,12.4402,164500.0
2008-01-14 13:40:00,16.63,16.64,16.58,16.64,245300.0,12.4402,12.4477,12.4028,12.4477,245300.0
2008-01-14 13:45:00,16.64,16.67,16.63,16.65,102500.0,12.4477,12.4701,12.4402,12.4552,102500.0
2008-01-14 13:50:00,16.65,16.67,16.63,16.66,187400.0,12.4552,12.4701,12.4402,12.4627,187400.0
2008-01-14 13:55:00,16.66,16.73,16.6,16.7,321600.0,12.4627,12.515,12.4178,12.4926,321600.0
2008-01-14 14:00:00,16.7,16.71,16.67,16.7,166200.0,12.4926,12.5001,12.4701,12.4926,166200.0
2008-01-14 14:05:00,16.7,16.7,16.65,16.65,165500.0,12.4926,12.4926,12.4552,12.4552,165500.0
2008-01-14 14:10:00,16.66,16.66,16.64,16.64,54700.0,12.4627,12.4627,12.4477,12.4477,54700.0
2008-01-14 14:15:00,16.65,16.65,16.64,16.64,87700.0,12.4552,12.4552,12.4477,12.4477,87700.0
2008-01-14 14:20:00,16.65,16.68,16.64,16.67,136000.0,12.4552,12.4776,12.4477,12.4701,136000.0
2008-01-14 14:25:00,16.66,16.69,16.66,16.69,153500.0,12.4627,12.4851,12.4627,12.4851,153500.0
2008-01-14 14:30:00,16.69,16.7,16.68,16.69,196700.0,12.4851,12.4926,12.4776,12.4851,196700.0
2008-01-14 14:35:00,16.69,16.71,16.68,16.7,409200.0,12.4851,12.5001,12.4776,12.4926,409200.0
2008-01-14 14:40:00,16.7,16.73,16.7,16.73,286500.0,12.4926,12.515,12.4926,12.515,286500.0
2008-01-14 14:45:00,16.73,16.73,16.7,16.71,186300.0,12.515,12.515,12.4926,12.5001,186300.0
2008-01-14 14:50:00,16.7,16.75,16.7,16.72,523800.0,12.4926,12.53,12.4926,12.5075,523800.0
2008-01-14 14:55:00,16.72,16.77,16.67,16.76,629900.0,12.5075,12.5449,12.4701,12.5375,629900.0
2008-01-14 15:00:00,16.76,16.78,16.74,16.75,736000.0,12.5375,12.5524,12.5225,12.53,736000.0
2008-01-14 15:05:00,16.75,16.79,16.74,16.78,342800.0,12.53,12.5599,12.5225,12.5524,342800.0
2008-01-14 15:10:00,16.77,16.79,16.77,16.78,190300.0,12.5449,12.5599,12.5449,12.5524,190300.0
2008-01-14 15:15:00,16.79,16.83,16.78,16.81,566800.0,12.5599,12.5898,12.5524,12.5749,566800.0
2008-01-14 15:20:00,16.8,16.84,16.8,16.84,378100.0,12.5674,12.5973,12.5674,12.5973,378100.0
2008-01-14 15:25:00,16.83,16.84,16.8,16.81,603000.0,12.5898,12.5973,12.5674,12.5749,603000.0
2008-01-14 15:30:00,16.8,16.85,16.79,16.85,413300.0,12.5674,12.6048,12.5599,12.6048,413300.0
2008-01-14 15:35:00,16.84,16.85,16.79,16.83,811400.0,12.5973,12.6048,12.5599,12.5898,811400.0
2008-01-14 15:40:00,16.83,16.87,16.8,16.83,594100.0,12.5898,12.6198,12.5674,12.5898,594100.0
2008-01-14 15:45:00,16.83,16.84,16.81,16.81,447200.0,12.5898,12.5973,12.5749,12.5749,447200.0
2008-01-14 15:50:00,16.81,16.88,16.79,16.84,942400.0,12.5749,12.6272,12.5599,12.5973,942400.0
2008-01-14 15:55:00,16.84,16.87,16.83,16.83,1203100.0,12.5973,12.6198,12.5898,12.5898,1203100.0
2008-01-15 09:30:00,16.93,17.02,16.85,16.95,1065600.0,12.6646,12.732,12.6048,12.6796,1065600.0
2008-01-15 09:35:00,16.95,16.97,16.78,16.83,747200.0,12.6796,12.6946,12.5524,12.5898,747200.0
2008-01-15 09:40:00,16.83,16.87,16.81,16.85,304100.0,12.5898,12.6198,12.5749,12.6048,304100.0
2008-01-15 09:45:00,16.85,16.96,16.84,16.95,960400.0,12.6048,12.6871,12.5973,12.6796,960400.0
2008-01-15 09:50:00,16.95,17.04,16.94,17.03,1415700.0,12.6796,12.7469,12.6721,12.7394,1415700.0
2008-01-15 09:55:00,17.04,17.05,16.91,16.91,1323100.0,12.7469,12.7544,12.6497,12.6497,1323100.0
2008-01-15 10:00:00,16.91,16.93,16.83,16.85,646600.0,12.6497,12.6646,12.5898,12.6048,646600.0
2008-01-15 10:05:00,16.85,16.85,16.76,16.81,860600.0,12.6048,12.6048,12.5375,12.5749,860600.0
2008-01-15 10:10:00,16.82,16.88,16.77,16.8,826600.0,12.5824,12.6272,12.5449,12.5674,826600.0
2008-01-15 10:15:00,16.81,16.91,16.8,16.84,707500.0,12.5749,12.6497,12.5674,12.5973,707500.0
2008-01-15 10:20:00,16.85,16.95,16.84,16.91,991800.0,12.6048,12.6796,12.5973,12.6497,991800.0
2008-01-15 10:25:00,16.91,16.96,16.87,16.88,471500.0,12.6497,12.6871,12.6198,12.6272,471500.0
2008-01-15 10:30:00,16.87,16.92,16.83,16.92,561200.0,12.6198,12.6572,12.5898,12.6572,561200.0
2008-01-15 10:35:00,16.92,16.95,16.83,16.87,622300.0,12.6572,12.6796,12.5898,12.6198,622300.0
2008-01-15 10:40:00,16.87,16.89,16.75,16.81,529400.0,12.6198,12.6347,12.53,12.5749,529400.0
2008-01-15 10:45:00,16.83,16.85,16.77,16.84,199600.0,12.5898,12.6048,12.5449,12.5973,199600.0
2008-01-15 10:50:00,16.83,16.85,16.79,16.81,346400.0,12.5898,12.6048,12.5599,12.5749,346400.0
2008-01-15 10:55:00,16.82,16.96,16.79,16.94,829200.0,12.5824,12.6871,12.5599,12.6721,829200.0
2008-01-15 11:00:00,16.94,16.99,16.92,16.98,458800.0,12.6721,12.7095,12.6572,12.702,458800.0
2008-01-15 11:05:00,16.98,17.03,16.94,16.94,388800.0,12.702,12.7394,12.6721,12.6721,388800.0
2008-01-15 11:10:00,16.94,17.03,16.94,17.03,418600.0,12.6721,12.7394,12.6721,12.7394,418600.0
2008-01-15 11:15:00,17.02,17.03,16.98,16.98,461000.0,12.732,12.7394,12.702,12.702,461000.0
2008-01-15 11:20:00,16.98,17.03,16.95,16.98,825500.0,12.702,12.7394,12.6796,12.702,825500.0
2008-01-15 11:25:00,16.98,16.99,16.92,16.93,363700.0,12.702,12.7095,12.6572,12.6646,363700.0
2008-01-15 11:30:00,16.93,16.95,16.87,16.94,450200.0,12.6646,12.6796,12.6198,12.6721,450200.0
2008-01-15 11:35:00,16.94,17.0,16.92,16.99,433700.0,12.6721,12.717,12.6572,12.7095,433700.0
2008-01-15 11:40:00,16.99,17.03,16.92,16.94,398000.0,12.7095,12.7394,12.6572,12.6721,398000.0
2008-01-15 11:45:00,16.94,16.95,16.92,16.92,292300.0,12.6721,12.6796,12.6572,12.6572,292300.0
2008-01-15 11:50:00,16.92,16.95,16.88,16.93,423300.0,12.6572,12.6796,12.6272,12.6646,423300.0
2008-01-15 11:55:00,16.93,16.95,16.92,16.94,214200.0,12.6646,12.6796,12.6572,12.6721,214200.0
2008-01-15 12:00:00,16.94,16.96,16.94,16.95,224100.0,12.6721,12.6871,12.6721,12.6796,224100.0
2008-01-15 12:05:00,16.94,16.96,16.92,16.95,256600.0,12.6721,12.6871,12.6572,12.6796,256600.0
2008-01-15 12:10:00,16.95,16.96,16.92,16.92,186600.0,12.6796,12.6871,12.6572,12.6572,186600.0
2008-01-15 12:15:00,16.92,16.93,16.88,16.89,148000.0,12.6572,12.6646,12.6272,12.6347,148000.0
2008-01-15 12:20:00,16.88,16.9,16.88,16.89,321900.0,12.6272,12.6422,12.6272,12.6347,321900.0
2008-01-15 12:25:00,16.89,16.9,16.87,16.88,198300.0,12.6347,12.6422,12.6198,12.6272,198300.0
2008-01-15 12:30:00,16.89,16.9,16.88,16.9,313800.0,12.6347,12.6422,12.6272,12.6422,313800.0
2008-01-15 12:35:00,16.9,16.9,16.88,16.89,239300.0,12.6422,12.6422,12.6272,12.6347,239300.0
2008-01-15 12:40:00,16.89,16.9,16.89,16.89,144000.0,12.6347,12.6422,12.6347,12.6347,144000.0
2008-01-15 12:45:00,16.89,16.91,16.87,16.9,351600.0,12.6347,12.6497,12.6198,12.6422,351600.0
2008-01-15 12:50:00,16.89,16.93,16.88,16.91,324300.0,12.6347,12.6646,12.6272,12.6497,324300.0
2008-01-15 12:55:00,16.91,16.93,16.89,16.92,227600.0,12.6497,12.6646,12.6347,12.6572,227600.0
2008-01-15 13:00:00,16.92,16.93,16.91,16.92,153100.0,12.6572,12.6646,12.6497,12.6572,153100.0
2008-01-15 13:05:00,16.93,16.96,16.92,16.93,219100.0,12.6646,12.6871,12.6572,12.6646,219100.0
2008-01-15 13:10:00,16.94,16.97,16.93,16.97,123100.0,12.6721,12.6946,12.6646,12.6946,123100.0
2008-01-15 13:15:00,16.96,16.97,16.94,16.95,226800.0,12.6871,12.6946,12.6721,12.6796,226800.0
2008-01-15 13:20:00,16.95,16.95,16.91,16.94,286200.0,12.6796,12.6796,12.6497,12.6721,286200.0
2008-01-15 13:25:00,16.95,16.96,16.92,16.92,130600.0,12.6796,12.6871,12.6572,12.6572,130600.0
2008-01-15 13:30:00,16.93,16.93,16.89,16.91,263600.0,12.6646,12.6646,12.6347,12.6497,263600.0
2008-01-15 13:35:00,16.91,16.91,16.9,16.91,368400.0,12.6497,12.6497,12.6422,12.6497,368400.0
2008-01-15 13:40:00,16.9,16.93,16.9,16.91,296500.0,12.6422,12.6646,12.6422,12.6497,296500.0
2008-01-15 13:45:00,16.91,16.93,16.9,16.92,311900.0,12.6497,12.6646,12.6422,12.6572,311900.0
2008-01-15 13:50:00,16.92,16.93,16.87,16.87,358500.0,12.6572,12.6646,12.6198,12.6198,358500.0
2008-01-15 13:55:00,16.88,16.9,16.87,16.89,289900.0,12.6272,12.6422,12.6198,12.6347,289900.0
2008-01-15 14:00:00,16.89,16.89,16.87,16.87,185800.0,12.6347,12.6347,12.6198,12.6198,185800.0
2008-01-15 14:05:00,16.87,16.88,16.87,16.88,184700.0,12.6198,12.6272,12.6198,12.6272,184700.0
2008-01-15 14:10:00,16.88,16.95,16.87,16.95,400600.0,12.6272,12.6796,12.6198,12.6796,400600.0
2008-01-15 14:15:00,16.95,16.99,16.91,16.98,518600.0,12.6796,12.7095,12.6497,12.702,518600.0
2008-01-15 14:20:00,16.98,16.98,16.93,16.94,371000.0,12.702,12.702,12.6646,12.6721,371000.0
2008-01-15 14:25:00,16.94,16.95,16.92,16.94,325000.0,12.6721,12.6796,12.6572,12.6721,325000.0
2008-01-15 14:30:00,16.94,16.95,16.92,16.92,184600.0,12.6721,12.6796,12.6572,12.6572,184600.0
2008-01-15 14:35:00,16.93,16.93,16.89,16.9,220900.0,12.6646,12.6646,12.6347,12.6422,220900.0
2008-01-15 14:40:00,16.91,16.93,16.9,16.93,256800.0,12.6497,12.6646,12.6422,12.6646,256800.0
2008-01-15 14:45:00,16.94,16.94,16.9,16.9,239200.0,12.6721,12.6721,12.6422,12.6422,239200.0
2008-01-15 14:50:00,16.9,16.96,16.9,16.95,452200.0,12.6422,12.6871,12.6422,12.6796,452200.0
2008-01-15 14:55:00,16.96,17.0,16.94,16.98,626300.0,12.6871,12.717,12.6721,12.702,626300.0
2008-01-15 15:00:00,16.97,16.98,16.92,16.93,360500.0,12.6946,12.702,12.6572,12.6646,360500.0
2008-01-15 15:05:00,16.93,16.97,16.92,16.97,323600.0,12.6646,12.6946,12.6572,12.6946,323600.0
2008-01-15 15:10:00,16.96,16.98,16.95,16.97,229900.0,12.6871,12.702,12.6796,12.6946,229900.0
2008-01-15 15:15:00,16.97,16.99,16.95,16.95,245600.0,12.6946,12.7095,12.6796,12.6796,245600.0
2008-01-15 15:20:00,16.95,17.0,16.95,17.0,260100.0,12.6796,12.717,12.6796,12.717,260100.0
2008-01-15 15:25:00,17.0,17.05,16.99,17.03,1722100.0,12.717,12.7544,12.7095,12.7394,1722100.0
2008-01-15 15:30:00,17.02,17.07,17.01,17.07,722600.0,12.732,12.7694,12.7245,12.7694,722600.0
2008-01-15 15:35:00,17.07,17.1,17.05,17.05,685000.0,12.7694,12.7918,12.7544,12.7544,685000.0
2008-01-15 15:40:00,17.05,17.08,17.03,17.08,578000.0,12.7544,12.7768,12.7394,12.7768,578000.0
2008-01-15 15:45:00,17.07,17.1,17.06,17.08,772900.0,12.7694,12.7918,12.7619,12.7768,772900.0
2008-01-15 15:50:00,17.08,17.08,17.01,17.04,779700.0,12.7768,12.7768,12.7245,12.7469,779700.0
2008-01-15 15:55:00,17.04,17.04,16.95,16.95,978700.0,12.7469,12.7469,12.6796,12.6796,978700.0
2008-01-16 09:30:00,16.91,16.91,16.69,16.77,689700.0,12.6497,12.6497,12.4851,12.5449,689700.0
2008-01-16 09:35:00,16.78,16.78,16.64,16.73,410800.0,12.5524,12.5524,12.4477,12.515,410800.0
2008-01-16 09:40:00,16.73,16.86,16.72,16.81,414900.0,12.515,12.6123,12.5075,12.5749,414900.0
2008-01-16 09:45:00,16.81,16.91,16.8,16.87,546000.0,12.5749,12.6497,12.5674,12.6198,546000.0
2008-01-16 09:50:00,16.88,16.99,16.87,16.93,591800.0,12.6272,12.7095,12.6198,12.6646,591800.0
2008-01-16 09:55:00,16.92,16.94,16.86,16.89,520500.0,12.6572,12.6721,12.6123,12.6347,520500.0
2008-01-16 10:00:00,16.89,16.93,16.83,16.86,651600.0,12.6347,12.6646,12.5898,12.6123,651600.0
2008-01-16 10:05:00,16.87,16.92,16.77,16.82,737800.0,12.6198,12.6572,12.5449,12.5824,737800.0
2008-01-16 10:10:00,16.83,16.89,16.83,16.88,513700.0,12.5898,12.6347,12.5898,12.6272,513700.0
2008-01-16 10:15:00,16.88,17.04,16.88,17.03,546400.0,12.6272,12.7469,12.6272,12.7394,546400.0
2008-01-16 10:20:00,17.04,17.06,16.96,17.01,494600.0,12.7469,12.7619,12.6871,12.7245,494600.0
2008-01-16 10:25:00,17.01,17.02,16.88,16.92,550100.0,12.7245,12.732,12.6272,12.6572,550100.0
2008-01-16 10:30:00,16.91,17.02,16.91,16.99,331500.0,12.6497,12.732,12.6497,12.7095,331500.0
2008-01-16 10:35:00,16.99,17.03,16.94,17.0,548500.0,12.7095,12.7394,12.6721,12.717,548500.0
2008-01-16 10:40:00,16.99,17.01,16.93,16.98,315000.0,12.7095,12.7245,12.6646,12.702,315000.0
2008-01-16 10:45:00,16.98,16.99,16.9,16.95,279900.0,12.702,12.7095,12.6422,12.6796,279900.0
2008-01-16 10:50:00,16.95,16.98,16.95,16.97,251800.0,12.6796,12.702,12.6796,12.6946,251800.0
2008-01-16 10:55:00,16.97,17.01,16.91,16.99,462100.0,12.6946,12.7245,12.6497,12.7095,462100.0
2008-01-16 11:00:00,16.98,17.02,16.94,17.0,332700.0,12.702,12.732,12.6721,12.717,332700.0
2008-01-16 11:05:00,17.0,17.16,17.0,17.1,839300.0,12.717,12.8367,12.717,12.7918,839300.0
2008-01-16 11:10:00,17.1,17.18,17.08,17.17,487300.0,12.7918,12.8517,12.7768,12.8442,487300.0
2008-01-16 11:15:00,17.17,17.17,17.14,17.17,583300.0,12.8442,12.8442,12.8217,12.8442,583300.0
2008-01-16 11:20:00,17.17,17.27,17.15,17.23,781200.0,12.8442,12.919,12.8292,12.8891,781200.0
2008-01-16 11:25:00,17.23,17.28,17.2,17.24,493100.0,12.8891,12.9265,12.8666,12.8965,493100.0
2008-01-16 11:30:00,17.24,17.28,17.21,17.27,692600.0,12.8965,12.9265,12.8741,12.919,692600.0
2008-01-16 11:35:00,17.27,17.28,17.21,17.22,282200.0,12.919,12.9265,12.8741,12.8816,282200.0
2008-01-16 11:40:00,17.22,17.22,17.15,17.16,239600.0,12.8816,12.8816,12.8292,12.8367,239600.0
2008-01-16 11:45:00,17.16,17.26,17.16,17.26,267800.0,12.8367,12.9115,12.8367,12.9115,267800.0
2008-01-16 11:50:00,17.26,17.4,17.25,17.34,990500.0,12.9115,13.0162,12.904,12.9713,990500.0
2008-01-16 11:55:00,17.34,17.6,17.32,17.52,1642800.0,12.9713,13.1658,12.9564,13.106,1642800.0
2008-01-16 12:00:00,17.53,17.68,17.5,17.65,1010200.0,13.1135,13.2257,13.091,13.2032,1010200.0
2008-01-16 12:05:00,17.65,17.85,17.63,17.75,899400.0,13.2032,13.3529,13.1883,13.278,899400.0
2008-01-16 12:10:00,17.74,17.75,17.56,17.56,396800.0,13.2706,13.278,13.1359,13.1359,396800.0
2008-01-16 12:15:00,17.56,17.57,17.48,17.5,302000.0,13.1359,13.1434,13.0761,13.091,302000.0
2008-01-16 12:20:00,17.51,17.53,17.37,17.52,492200.0,13.0985,13.1135,12.9938,13.106,492200.0
2008-01-16 12:25:00,17.53,17.55,17.46,17.51,355500.0,13.1135,13.1284,13.0611,13.0985,355500.0
2008-01-16 12:30:00,17.51,17.64,17.5,17.63,379200.0,13.0985,13.1958,13.091,13.1883,379200.0
2008-01-16 12:35:00,17.63,17.63,17.57,17.59,455800.0,13.1883,13.1883,13.1434,13.1584,455800.0
2008-01-16 12:40:00,17.59,17.68,17.59,17.66,423500.0,13.1584,13.2257,13.1584,13.2107,423500.0
2008-01-16 12:45:00,17.66,17.76,17.65,17.66,521800.0,13.2107,13.2855,13.2032,13.2107,521800.0
2008-01-16 12:50:00,17.66,17.67,17.62,17.63,200800.0,13.2107,13.2182,13.1808,13.1883,200800.0
2008-01-16 12:55:00,17.63,17.67,17.61,17.66,253300.0,13.1883,13.2182,13.1733,13.2107,253300.0
2008-01-16 13:00:00,17.67,17.68,17.63,17.63,178700.0,13.2182,13.2257,13.1883,13.1883,178700.0
2008-01-16 13:05:00,17.63,17.63,17.58,17.59,222800.0,13.1883,13.1883,13.1509,13.1584,222800.0
2008-01-16 13:10:00,17.58,17.65,17.58,17.6,319800.0,13.1509,13.2032,13.1509,13.1658,319800.0
2008-01-16 13:15:00,17.6,17.61,17.58,17.59,187200.0,13.1658,13.1733,13.1509,13.1584,187200.0
2008-01-16 13:20:00,17.59,17.63,17.55,17.57,456000.0,13.1584,13.1883,13.1284,13.1434,456000.0
2008-01-16 13:25:00,17.57,17.6,17.54,17.59,209000.0,13.1434,13.1658,13.121,13.1584,209000.0
2008-01-16 13:30:00,17.58,17.6,17.56,17.58,298600.0,13.1509,13.1658,13.1359,13.1509,298600.0
2008-01-16 13:35:00,17.59,17.63,17.57,17.61,381500.0,13.1584,13.1883,13.1434,13.1733,381500.0
2008-01-16 13:40:00,17.61,17.62,17.58,17.6,151200.0,13.1733,13.1808,13.1509,13.1658,151200.0
2008-01-16 13:45:00,17.6,17.65,17.55,17.58,405400.0,13.1658,13.2032,13.1284,13.1509,405400.0
2008-01-16 13:50:00,17.58,17.61,17.58,17.6,345000.0,13.1509,13.1733,13.1509,13.1658,345000.0
2008-01-16 13:55:00,17.6,17.6,17.53,17.57,381200.0,13.1658,13.1658,13.1135,13.1434,381200.0
2008-01-16 14:00:00,17.56,17.62,17.53,17.61,304000.0,13.1359,13.1808,13.1135,13.1733,304000.0
2008-01-16 14:05:00,17.62,17.62,17.56,17.57,337600.0,13.1808,13.1808,13.1359,13.1434,337600.0
2008-01-16 14:10:00,17.57,17.6,17.54,17.58,415400.0,13.1434,13.1658,13.121,13.1509,415400.0
2008-01-16 14:15:00,17.58,17.6,17.57,17.57,476300.0,13.1509,13.1658,13.1434,13.1434,476300.0
2008-01-16 14:20:00,17.57,17.63,17.55,17.61,607800.0,13.1434,13.1883,13.1284,13.1733,607800.0
2008-01-16 14:25:00,17.62,17.65,17.54,17.65,620600.0,13.1808,13.2032,13.121,13.2032,620600.0
2008-01-16 14:30:00,17.65,17.73,17.63,17.68,571000.0,13.2032,13.2631,13.1883,13.2257,571000.0
2008-01-16 14:35:00,17.69,17.8,17.68,17.77,715000.0,13.2332,13.3154,13.2257,13.293,715000.0
2008-01-16 14:40:00,17.78,17.79,17.73,17.76,575100.0,13.3005,13.308,13.2631,13.2855,575100.0
2008-01-16 14:45:00,17.75,17.76,17.71,17.73,399900.0,13.278,13.2855,13.2481,13.2631,399900.0
2008-01-16 14:50:00,17.74,17.75,17.68,17.69,714800.0,13.2706,13.278,13.2257,13.2332,714800.0
2008-01-16 14:55:00,17.7,17.7,17.64,17.65,607800.0,13.2406,13.2406,13.1958,13.2032,607800.0
2008-01-16 15:00:00,17.65,17.73,17.63,17.67,542200.0,13.2032,13.2631,13.1883,13.2182,542200.0
2008-01-16 15:05:00,17.66,17.67,17.6,17.62,459700.0,13.2107,13.2182,13.1658,13.1808,459700.0
2008-01-16 15:10:00,17.62,17.67,17.6,17.65,539300.0,13.1808,13.2182,13.1658,13.2032,539300.0
2008-01-16 15:15:00,17.65,17.73,17.64,17.72,371700.0,13.2032,13.2631,13.1958,13.2556,371700.0
2008-01-16 15:20:00,17.72,17.74,17.69,17.73,715300.0,13.2556,13.2706,13.2332,13.2631,715300.0
2008-01-16 15:25:00,17.73,17.73,17.7,17.72,960200.0,13.2631,13.2631,13.2406,13.2556,960200.0
2008-01-16 15:30:00,17.72,17.73,17.65,17.65,780200.0,13.2556,13.2631,13.2032,13.2032,780200.0
2008-01-16 15:35:00,17.66,17.67,17.5,17.5,1046400.0,13.2107,13.2182,13.091,13.091,1046400.0
2008-01-16 15:40:00,17.5,17.58,17.46,17.47,1362100.0,13.091,13.1509,13.0611,13.0686,1362100.0
2008-01-16 15:45:00,17.47,17.47,17.37,17.39,1065000.0,13.0686,13.0686,12.9938,13.0087,1065000.0
2008-01-16 15:50:00,17.39,17.48,17.38,17.44,884100.0,13.0087,13.0761,13.0013,13.0461,884100.0
2008-01-16 15:55:00,17.44,17.45,17.41,17.41,780400.0,13.0461,13.0536,13.0237,13.0237,780400.0
2008-01-17 09:30:00,17.59,17.66,17.49,17.63,675200.0,13.1584,13.2107,13.0835,13.1883,675200.0
2008-01-17 09:35:00,17.64,17.67,17.6,17.6,241400.0,13.1958,13.2182,13.1658,13.1658,241400.0
2008-01-17 09:40:00,17.6,17.81,17.56,17.75,495000.0,13.1658,13.3229,13.1359,13.278,495000.0
2008-01-17 09:45:00,17.74,17.91,17.68,17.91,549600.0,13.2706,13.3977,13.2257,13.3977,549600.0
2008-01-17 09:50:00,17.91,17.95,17.73,17.76,536300.0,13.3977,13.4277,13.2631,13.2855,536300.0
2008-01-17 09:55:00,17.76,17.77,17.65,17.65,255400.0,13.2855,13.293,13.2032,13.2032,255400.0
2008-01-17 10:00:00,17.66,17.66,17.49,17.57,757000.0,13.2107,13.2107,13.0835,13.1434,757000.0
2008-01-17 10:05:00,17.58,17.6,17.48,17.57,417000.0,13.1509,13.1658,13.0761,13.1434,417000.0
2008-01-17 10:10:00,17.57,17.62,17.5,17.52,375000.0,13.1434,13.1808,13.091,13.106,375000.0
2008-01-17 10:15:00,17.52,17.52,17.32,17.32,377000.0,13.106,13.106,12.9564,12.9564,377000.0
2008-01-17 10:20:00,17.32,17.46,17.3,17.43,442800.0,12.9564,13.0611,12.9414,13.0387,442800.0
2008-01-17 10:25:00,17.43,17.44,17.33,17.37,165100.0,13.0387,13.0461,12.9639,12.9938,165100.0
2008-01-17 10:30:00,17.37,17.39,17.21,17.22,278200.0,12.9938,13.0087,12.8741,12.8816,278200.0
2008-01-17 10:35:00,17.22,17.4,17.2,17.38,287900.0,12.8816,13.0162,12.8666,13.0013,287900.0
2008-01-17 10:40:00,17.38,17.48,17.34,17.44,495300.0,13.0013,13.0761,12.9713,13.0461,495300.0
2008-01-17 10:45:00,17.43,17.47,17.34,17.46,277100.0,13.0387,13.0686,12.9713,13.0611,277100.0
2008-01-17 10:50:00,17.46,17.47,17.36,17.4,186000.0,13.0611,13.0686,12.9863,13.0162,186000.0
2008-01-17 10:55:00,17.4,17.47,17.36,17.4,175100.0,13.0162,13.0686,12.9863,13.0162,175100.0
2008-01-17 11:00:00,17.4,17.46,17.35,17.44,174900.0,13.0162,13.0611,12.9788,13.0461,174900.0
2008-01-17 11:05:00,17.44,17.5,17.41,17.45,204700.0,13.0461,13.091,13.0237,13.0536,204700.0
2008-01-17 11:10:00,17.44,17.49,17.42,17.49,183600.0,13.0461,13.0835,13.0312,13.0835,183600.0
2008-01-17 11:15:00,17.49,17.53,17.47,17.52,263100.0,13.0835,13.1135,13.0686,13.106,263100.0
2008-01-17 11:20:00,17.52,17.56,17.52,17.55,197300.0,13.106,13.1359,13.106,13.1284,197300.0
2008-01-17 11:25:00,17.55,17.56,17.51,17.55,324600.0,13.1284,13.1359,13.0985,13.1284,324600.0
2008-01-17 11:30:00,17.55,17.57,17.51,17.55,222500.0,13.1284,13.1434,13.0985,13.1284,222500.0
2008-01-17 11:35:00,17.55,17.57,17.54,17.55,142900.0,13.1284,13.1434,13.121,13.1284,142900.0
2008-01-17 11:40:00,17.55,17.56,17.48,17.48,215800.0,13.1284,13.1359,13.0761,13.0761,215800.0
2008-01-17 11:45:00,17.49,17.5,17.46,17.48,177500.0,13.0835,13.091,13.0611,13.0761,177500.0
2008-01-17 11:50:00,17.48,17.5,17.43,17.45,182300.0,13.0761,13.091,13.0387,13.0536,182300.0
2008-01-17 11:55:00,17.46,17.53,17.45,17.5,193100.0,13.0611,13.1135,13.0536,13.091,193100.0
2008-01-17 12:00:00,17.5,17.5,17.44,17.44,173000.0,13.091,13.091,13.0461,13.0461,173000.0
2008-01-17 12:05:00,17.44,17.47,17.43,17.43,169500.0,13.0461,13.0686,13.0387,13.0387,169500.0
2008-01-17 12:10:00,17.43,17.46,17.4,17.44,268600.0,13.0387,13.0611,13.0162,13.0461,268600.0
2008-01-17 12:15:00,17.45,17.49,17.43,17.48,137700.0,13.0536,13.0835,13.0387,13.0761,137700.0
2008-01-17 12:20:00,17.48,17.49,17.45,17.46,125600.0,13.0761,13.0835,13.0536,13.0611,125600.0
2008-01-17 12:25:00,17.45,17.5,17.45,17.5,178100.0,13.0536,13.091,13.0536,13.091,178100.0
2008-01-17 12:30:00,17.5,17.58,17.47,17.58,339800.0,13.091,13.1509,13.0686,13.1509,339800.0
2008-01-17 12:35:00,17.58,17.59,17.54,17.55,312300.0,13.1509,13.1584,13.121,13.1284,312300.0
2008-01-17 12:40:00,17.55,17.56,17.5,17.51,267200.0,13.1284,13.1359,13.091,13.0985,267200.0
2008-01-17 12:45:00,17.51,17.59,17.48,17.58,211900.0,13.0985,13.1584,13.0761,13.1509,211900.0
2008-01-17 12:50:00,17.59,17.64,17.56,17.59,336800.0,13.1584,13.1958,13.1359,13.1584,336800.0
2008-01-17 12:55:00,17.6,17.6,17.55,17.56,164800.0,13.1658,13.1658,13.1284,13.1359,164800.0
2008-01-17 13:00:00,17.56,17.57,17.55,17.55,206800.0,13.1359,13.1434,13.1284,13.1284,206800.0
2008-01-17 13:05:00,17.56,17.59,17.55,17.58,201400.0,13.1359,13.1584,13.1284,13.1509,201400.0
2008-01-17 13:10:00,17.57,17.68,17.56,17.66,291300.0,13.1434,13.2257,13.1359,13.2107,291300.0
2008-01-17 13:15:00,17.65,17.68,17.65,17.65,228300.0,13.2032,13.2257,13.2032,13.2032,228300.0
2008-01-17 13:20:00,17.65,17.68,17.65,17.65,333000.0,13.2032,13.2257,13.2032,13.2032,333000.0
2008-01-17 13:25:00,17.66,17.66,17.55,17.55,674400.0,13.2107,13.2107,13.1284,13.1284,674400.0
2008-01-17 13:30:00,17.56,17.62,17.55,17.55,208500.0,13.1359,13.1808,13.1284,13.1284,208500.0
2008-01-17 13:35:00,17.56,17.65,17.49,17.65,588700.0,13.1359,13.2032,13.0835,13.2032,588700.0
2008-01-17 13:40:00,17.64,17.88,17.64,17.8,874500.0,13.1958,13.3753,13.1958,13.3154,874500.0
2008-01-17 13:45:00,17.81,17.85,17.7,17.76,451800.0,13.3229,13.3529,13.2406,13.2855,451800.0
2008-01-17 13:50:00,17.76,17.77,17.68,17.73,608200.0,13.2855,13.293,13.2257,13.2631,608200.0
2008-01-17 13:55:00,17.73,17.82,17.7,17.8,475200.0,13.2631,13.3304,13.2406,13.3154,475200.0
2008-01-17 14:00:00,17.81,17.86,17.78,17.81,618200.0,13.3229,13.3603,13.3005,13.3229,618200.0
2008-01-17 14:05:00,17.81,17.86,17.64,17.78,991300.0,13.3229,13.3603,13.1958,13.3005,991300.0
2008-01-17 14:10:00,17.77,17.86,17.73,17.73,633300.0,13.293,13.3603,13.2631,13.2631,633300.0
2008-01-17 14:15:00,17.73,17.73,17.65,17.7,774800.0,13.2631,13.2631,13.2032,13.2406,774800.0
2008-01-17 14:20:00,17.7,17.72,17.62,17.63,378700.0,13.2406,13.2556,13.1808,13.1883,378700.0
2008-01-17 14:25:00,17.63,17.71,17.63,17.66,376500.0,13.1883,13.2481,13.1883,13.2107,376500.0
2008-01-17 14:30:00,17.66,17.71,17.65,17.7,382300.0,13.2107,13.2481,13.2032,13.2406,382300.0
2008-01-17 14:35:00,17.7,17.72,17.66,17.7,394700.0,13.2406,13.2556,13.2107,13.2406,394700.0
2008-01-17 14:40:00,17.71,17.71,17.64,17.68,288900.0,13.2481,13.2481,13.1958,13.2257,288900.0
2008-01-17 14:45:00,17.68,17.73,17.65,17.72,416200.0,13.2257,13.2631,13.2032,13.2556,416200.0
2008-01-17 14:50:00,17.72,17.81,17.69,17.81,679400.0,13.2556,13.3229,13.2332,13.3229,679400.0
2008-01-17 14:55:00,17.81,17.83,17.78,17.81,928800.0,13.3229,13.3379,13.3005,13.3229,928800.0
2008-01-17 15:00:00,17.8,17.83,17.74,17.74,417400.0,13.3154,13.3379,13.2706,13.2706,417400.0
2008-01-17 15:05:00,17.74,17.86,17.72,17.84,826900.0,13.2706,13.3603,13.2556,13.3454,826900.0
2008-01-17 15:10:00,17.84,17.85,17.8,17.83,484100.0,13.3454,13.3529,13.3154,13.3379,484100.0
2008-01-17 15:15:00,17.82,17.84,17.81,17.83,461400.0,13.3304,13.3454,13.3229,13.3379,461400.0
2008-01-17 15:20:00,17.84,17.84,17.75,17.77,504300.0,13.3454,13.3454,13.278,13.293,504300.0
2008-01-17 15:25:00,17.76,17.77,17.67,17.67,621000.0,13.2855,13.293,13.2182,13.2182,621000.0
2008-01-17 15:30:00,17.68,17.7,17.65,17.69,551200.0,13.2257,13.2406,13.2032,13.2332,551200.0
2008-01-17 15:35:00,17.68,17.7,17.65,17.69,821700.0,13.2257,13.2406,13.2032,13.2332,821700.0
2008-01-17 15:40:00,17.69,17.71,17.67,17.7,683800.0,13.2332,13.2481,13.2182,13.2406,683800.0
2008-01-17 15:45:00,17.7,17.7,17.56,17.58,1766900.0,13.2406,13.2406,13.1359,13.1509,1766900.0
2008-01-17 15:50:00,17.58,17.58,17.5,17.56,1569900.0,13.1509,13.1509,13.091,13.1359,1569900.0
2008-01-17 15:55:00,17.55,17.59,17.52,17.52,1745400.0,13.1284,13.1584,13.106,13.106,1745400.0
2008-01-18 09:30:00,17.75,17.91,17.69,17.81,3091100.0,13.278,13.3977,13.2332,13.3229,3091100.0
2008-01-18 09:35:00,17.81,18.1,17.8,18.09,859600.0,13.3229,13.5399,13.3154,13.5324,859600.0
2008-01-18 09:40:00,18.07,18.22,18.05,18.17,656300.0,13.5174,13.6296,13.5025,13.5922,656300.0
2008-01-18 09:45:00,18.18,18.24,18.07,18.08,502900.0,13.5997,13.6446,13.5174,13.5249,502900.0
2008-01-18 09:50:00,18.07,18.1,17.99,18.02,481400.0,13.5174,13.5399,13.4576,13.48,481400.0
2008-01-18 09:55:00,18.03,18.06,17.97,18.0,799700.0,13.4875,13.5099,13.4426,13.4651,799700.0
2008-01-18 10:00:00,18.02,18.13,17.97,17.98,488800.0,13.48,13.5623,13.4426,13.4501,488800.0
2008-01-18 10:05:00,17.96,18.05,17.94,18.04,421900.0,13.4351,13.5025,13.4202,13.495,421900.0
2008-01-18 10:10:00,18.04,18.26,18.03,18.25,530700.0,13.495,13.6596,13.4875,13.6521,530700.0
2008-01-18 10:15:00,18.25,18.25,18.18,18.19,268500.0,13.6521,13.6521,13.5997,13.6072,268500.0
2008-01-18 10:20:00,18.19,18.2,18.14,18.15,497300.0,13.6072,13.6147,13.5698,13.5773,497300.0
2008-01-18 10:25:00,18.15,18.15,18.05,18.11,309400.0,13.5773,13.5773,13.5025,13.5473,309400.0
2008-01-18 10:30:00,18.12,18.15,18.11,18.12,206400.0,13.5548,13.5773,13.5473,13.5548,206400.0
2008-01-18 10:35:00,18.11,18.17,18.08,18.15,363500.0,13.5473,13.5922,13.5249,13.5773,363500.0
2008-01-18 10:40:00,18.15,18.18,18.12,18.13,254800.0,13.5773,13.5997,13.5548,13.5623,254800.0
2008-01-18 10:45:00,18.13,18.17,18.11,18.14,193200.0,13.5623,13.5922,13.5473,13.5698,193200.0
2008-01-18 10:50:00,18.13,18.14,18.06,18.08,190100.0,13.5623,13.5698,13.5099,13.5249,190100.0
2008-01-18 10:55:00,18.08,18.13,18.05,18.08,361100.0,13.5249,13.5623,13.5025,13.5249,361100.0
2008-01-18 11:00:00,18.08,18.16,18.06,18.14,312200.0,13.5249,13.5847,13.5099,13.5698,312200.0
2008-01-18 11:05:00,18.14,18.15,17.98,18.01,334900.0,13.5698,13.5773,13.4501,13.4725,334900.0
2008-01-18 11:10:00,18.02,18.07,17.97,18.05,557200.0,13.48,13.5174,13.4426,13.5025,557200.0
2008-01-18 11:15:00,18.05,18.07,17.96,18.03,1005700.0,13.5025,13.5174,13.4351,13.4875,1005700.0
2008-01-18 11:20:00,18.03,18.05,17.98,18.01,309600.0,13.4875,13.5025,13.4501,13.4725,309600.0
2008-01-18 11:25:00,18.0,18.09,17.98,18.06,340600.0,13.4651,13.5324,13.4501,13.5099,340600.0
2008-01-18 11:30:00,18.06,18.14,18.04,18.1,366400.0,13.5099,13.5698,13.495,13.5399,366400.0
2008-01-18 11:35:00,18.09,18.15,18.05,18.08,281900.0,13.5324,13.5773,13.5025,13.5249,281900.0
2008-01-18 11:40:00,18.07,18.09,17.99,18.06,282900.0,13.5174,13.5324,13.4576,13.5099,282900.0
2008-01-18 11:45:00,18.06,18.06,17.99,18.01,430200.0,13.5099,13.5099,13.4576,13.4725,430200.0
2008-01-18 11:50:00,18.01,18.03,18.0,18.02,210800.0,13.4725,13.4875,13.4651,13.48,210800.0
2008-01-18 11:55:00,18.01,18.02,17.99,18.0,880300.0,13.4725,13.48,13.4576,13.4651,880300.0
2008-01-18 12:00:00,18.0,18.1,17.99,18.1,318200.0,13.4651,13.5399,13.4576,13.5399,318200.0
2008-01-18 12:05:00,18.1,18.12,17.99,18.05,444900.0,13.5399,13.5548,13.4576,13.5025,444900.0
2008-01-18 12:10:00,18.06,18.15,18.05,18.15,429700.0,13.5099,13.5773,13.5025,13.5773,429700.0
2008-01-18 12:15:00,18.15,18.15,18.07,18.08,393200.0,13.5773,13.5773,13.5174,13.5249,393200.0
2008-01-18 12:20:00,18.08,18.09,18.03,18.05,254600.0,13.5249,13.5324,13.4875,13.5025,254600.0
2008-01-18 12:25:00,18.06,18.15,18.05,18.12,541800.0,13.5099,13.5773,13.5025,13.5548,541800.0
2008-01-18 12:30:00,18.13,18.24,18.12,18.2,407800.0,13.5623,13.6446,13.5548,13.6147,407800.0
2008-01-18 12:35:00,18.19,18.2,18.13,18.15,185300.0,13.6072,13.6147,13.5623,13.5773,185300.0
2008-01-18 12:40:00,18.15,18.15,18.11,18.12,142600.0,13.5773,13.5773,13.5473,13.5548,142600.0
2008-01-18 12:45:00,18.12,18.15,18.11,18.15,167400.0,13.5548,13.5773,13.5473,13.5773,167400.0
2008-01-18 12:50:00,18.15,18.17,18.14,18.17,150000.0,13.5773,13.5922,13.5698,13.5922,150000.0
2008-01-18 12:55:00,18.16,18.17,18.14,18.15,303800.0,13.5847,13.5922,13.5698,13.5773,303800.0
2008-01-18 13:00:00,18.15,18.19,18.14,18.19,308700.0,13.5773,13.6072,13.5698,13.6072,308700.0
2008-01-18 13:05:00,18.19,18.19,18.17,18.17,197900.0,13.6072,13.6072,13.5922,13.5922,197900.0
2008-01-18 13:10:00,18.17,18.18,18.15,18.16,171900.0,13.5922,13.5997,13.5773,13.5847,171900.0
2008-01-18 13:15:00,18.16,18.16,18.13,18.15,447000.0,13.5847,13.5847,13.5623,13.5773,447000.0
2008-01-18 13:20:00,18.15,18.17,18.14,18.16,291500.0,13.5773,13.5922,13.5698,13.5847,291500.0
2008-01-18 13:25:00,18.16,18.17,18.15,18.15,343100.0,13.5847,13.5922,13.5773,13.5773,343100.0
2008-01-18 13:30:00,18.15,18.18,18.14,18.15,275300.0,13.5773,13.5997,13.5698,13.5773,275300.0
2008-01-18 13:35:00,18.15,18.16,18.12,18.12,315500.0,13.5773,13.5847,13.5548,13.5548,315500.0
2008-01-18 13:40:00,18.12,18.17,18.11,18.14,680400.0,13.5548,13.5922,13.5473,13.5698,680400.0
2008-01-18 13:45:00,18.14,18.19,18.14,18.18,413500.0,13.5698,13.6072,13.5698,13.5997,413500.0
2008-01-18 13:50:00,18.19,18.19,18.14,18.16,189400.0,13.6072,13.6072,13.5698,13.5847,189400.0
2008-01-18 13:55:00,18.17,18.18,18.14,18.16,204100.0,13.5922,13.5997,13.5698,13.5847,204100.0
2008-01-18 14:00:00,18.16,18.17,18.13,18.14,300700.0,13.5847,13.5922,13.5623,13.5698,300700.0
2008-01-18 14:05:00,18.14,18.17,18.12,18.13,459000.0,13.5698,13.5922,13.5548,13.5623,459000.0
2008-01-18 14:10:00,18.13,18.16,18.11,18.16,250400.0,13.5623,13.5847,13.5473,13.5847,250400.0
2008-01-18 14:15:00,18.16,18.19,18.14,18.15,288100.0,13.5847,13.6072,13.5698,13.5773,288100.0
2008-01-18 14:20:00,18.14,18.16,18.12,18.14,620600.0,13.5698,13.5847,13.5548,13.5698,620600.0
2008-01-18 14:25:00,18.14,18.15,18.06,18.06,353100.0,13.5698,13.5773,13.5099,13.5099,353100.0
2008-01-18 14:30:00,18.07,18.07,18.0,18.05,396600.0,13.5174,13.5174,13.4651,13.5025,396600.0
2008-01-18 14:35:00,18.06,18.06,18.0,18.0,288900.0,13.5099,13.5099,13.4651,13.4651,288900.0
2008-01-18 14:40:00,18.0,18.02,17.99,18.0,311100.0,13.4651,13.48,13.4576,13.4651,311100.0
2008-01-18 14:45:00,18.01,18.01,17.99,18.0,214100.0,13.4725,13.4725,13.4576,13.4651,214100.0
2008-01-18 14:50:00,18.0,18.01,17.99,18.0,367800.0,13.4651,13.4725,13.4576,13.4651,367800.0
2008-01-18 14:55:00,18.0,18.07,18.0,18.07,785500.0,13.4651,13.5174,13.4651,13.5174,785500.0
2008-01-18 15:00:00,18.07,18.08,18.03,18.08,299600.0,13.5174,13.5249,13.4875,13.5249,299600.0
2008-01-18 15:05:00,18.08,18.13,18.05,18.11,321900.0,13.5249,13.5623,13.5025,13.5473,321900.0
2008-01-18 15:10:00,18.11,18.13,18.08,18.08,231600.0,13.5473,13.5623,13.5249,13.5249,231600.0
2008-01-18 15:15:00,18.08,18.09,18.05,18.05,158700.0,13.5249,13.5324,13.5025,13.5025,158700.0
2008-01-18 15:20:00,18.05,18.06,18.02,18.04,349500.0,13.5025,13.5099,13.48,13.495,349500.0
2008-01-18 15:25:00,18.03,18.05,18.02,18.02,267600.0,13.4875,13.5025,13.48,13.48,267600.0
2008-01-18 15:30:00,18.03,18.06,18.02,18.02,277000.0,13.4875,13.5099,13.48,13.48,277000.0
2008-01-18 15:35:00,18.02,18.03,18.0,18.0,353500.0,13.48,13.4875,13.4651,13.4651,353500.0
2008-01-18 15:40:00,18.0,18.03,18.0,18.02,830200.0,13.4651,13.4875,13.4651,13.48,830200.0
2008-01-18 15:45:00,18.02,18.03,18.0,18.02,797500.0,13.48,13.4875,13.4651,13.48,797500.0
2008-01-18 15:50:00,18.01,18.02,17.98,18.0,808100.0,13.4725,13.48,13.4501,13.4651,808100.0
2008-01-18 15:55:00,18.0,18.04,17.99,18.03,699400.0,13.4651,13.495,13.4576,13.4875,699400.0
2008-01-22 09:30:00,16.87,17.15,16.8,17.07,1026100.0,12.6198,12.8292,12.5674,12.7694,1026100.0
2008-01-22 09:35:00,17.07,17.42,16.88,17.27,499900.0,12.7694,13.0312,12.6272,12.919,499900.0
2008-01-22 09:40:00,17.27,17.41,17.25,17.37,637800.0,12.919,13.0237,12.904,12.9938,637800.0
2008-01-22 09:45:00,17.35,17.39,17.28,17.37,516300.0,12.9788,13.0087,12.9265,12.9938,516300.0
2008-01-22 09:50:00,17.37,17.48,17.33,17.37,855300.0,12.9938,13.0761,12.9639,12.9938,855300.0
2008-01-22 09:55:00,17.37,17.43,17.35,17.39,575600.0,12.9938,13.0387,12.9788,13.0087,575600.0
2008-01-22 10:00:00,17.39,17.59,17.37,17.5,661100.0,13.0087,13.1584,12.9938,13.091,661100.0
2008-01-22 10:05:00,17.5,17.65,17.48,17.6,621800.0,13.091,13.2032,13.0761,13.1658,621800.0
2008-01-22 10:10:00,17.6,17.64,17.45,17.46,598600.0,13.1658,13.1958,13.0536,13.0611,598600.0
2008-01-22 10:15:00,17.46,17.51,17.36,17.48,575800.0,13.0611,13.0985,12.9863,13.0761,575800.0
2008-01-22 10:20:00,17.48,17.56,17.48,17.53,407300.0,13.0761,13.1359,13.0761,13.1135,407300.0
2008-01-22 10:25:00,17.53,17.73,17.51,17.62,703800.0,13.1135,13.2631,13.0985,13.1808,703800.0
2008-01-22 10:30:00,17.63,17.66,17.56,17.64,504200.0,13.1883,13.2107,13.1359,13.1958,504200.0
2008-01-22 10:35:00,17.64,17.7,17.59,17.67,534000.0,13.1958,13.2406,13.1584,13.2182,534000.0
2008-01-22 10:40:00,17.67,17.86,17.67,17.86,635500.0,13.2182,13.3603,13.2182,13.3603,635500.0
2008-01-22 10:45:00,17.86,17.92,17.8,17.8,825700.0,13.3603,13.4052,13.3154,13.3154,825700.0
2008-01-22 10:50:00,17.8,17.81,17.73,17.77,663400.0,13.3154,13.3229,13.2631,13.293,663400.0
2008-01-22 10:55:00,17.77,17.91,17.74,17.89,615600.0,13.293,13.3977,13.2706,13.3828,615600.0
2008-01-22 11:00:00,17.89,17.99,17.85,17.88,425700.0,13.3828,13.4576,13.3529,13.3753,425700.0
2008-01-22 11:05:00,17.88,18.15,17.87,18.14,941100.0,13.3753,13.5773,13.3678,13.5698,941100.0
2008-01-22 11:10:00,18.14,18.14,18.05,18.1,593600.0,13.5698,13.5698,13.5025,13.5399,593600.0
2008-01-22 11:15:00,18.1,18.1,17.92,17.95,418400.0,13.5399,13.5399,13.4052,13.4277,418400.0
2008-01-22 11:20:00,17.94,17.95,17.87,17.9,262400.0,13.4202,13.4277,13.3678,13.3903,262400.0
2008-01-22 11:25:00,17.9,17.93,17.83,17.84,347000.0,13.3903,13.4127,13.3379,13.3454,347000.0
2008-01-22 11:30:00,17.84,17.85,17.64,17.65,395200.0,13.3454,13.3529,13.1958,13.2032,395200.0
2008-01-22 11:35:00,17.65,17.72,17.64,17.69,420900.0,13.2032,13.2556,13.1958,13.2332,420900.0
2008-01-22 11:40:00,17.69,17.72,17.67,17.69,245900.0,13.2332,13.2556,13.2182,13.2332,245900.0
2008-01-22 11:45:00,17.69,17.72,17.64,17.65,251700.0,13.2332,13.2556,13.1958,13.2032,251700.0
2008-01-22 11:50:00,17.65,17.73,17.63,17.7,293200.0,13.2032,13.2631,13.1883,13.2406,293200.0
2008-01-22 11:55:00,17.71,17.74,17.65,17.73,208800.0,13.2481,13.2706,13.2032,13.2631,208800.0
2008-01-22 12:00:00,17.73,17.81,17.7,17.75,239900.0,13.2631,13.3229,13.2406,13.278,239900.0
2008-01-22 12:05:00,17.75,17.91,17.74,17.91,213800.0,13.278,13.3977,13.2706,13.3977,213800.0
2008-01-22 12:10:00,17.91,17.97,17.85,17.87,634600.0,13.3977,13.4426,13.3529,13.3678,634600.0
2008-01-22 12:15:00,17.87,17.94,17.83,17.83,262000.0,13.3678,13.4202,13.3379,13.3379,262000.0
2008-01-22 12:20:00,17.83,17.86,17.8,17.84,671000.0,13.3379,13.3603,13.3154,13.3454,671000.0
2008-01-22 12:25:00,17.85,17.93,17.84,17.9,323100.0,13.3529,13.4127,13.3454,13.3903,323100.0
2008-01-22 12:30:00,17.9,17.91,17.87,17.88,217600.0,13.3903,13.3977,13.3678,13.3753,217600.0
2008-01-22 12:35:00,17.88,17.96,17.87,17.92,356600.0,13.3753,13.4351,13.3678,13.4052,356600.0
2008-01-22 12:40:00,17.92,17.94,17.86,17.92,256800.0,13.4052,13.4202,13.3603,13.4052,256800.0
2008-01-22 12:45:00,17.92,17.94,17.88,17.9,286800.0,13.4052,13.4202,13.3753,13.3903,286800.0
2008-01-22 12:50:00,17.91,17.96,17.9,17.92,448400.0,13.3977,13.4351,13.3903,13.4052,448400.0
2008-01-22 12:55:00,17.93,17.97,17.91,17.97,315900.0,13.4127,13.4426,13.3977,13.4426,315900.0
2008-01-22 13:00:00,17.97,18.0,17.93,18.0,343300.0,13.4426,13.4651,13.4127,13.4651,343300.0
2008-01-22 13:05:00,17.99,18.0,17.92,17.96,349300.0,13.4576,13.4651,13.4052,13.4351,349300.0
2008-01-22 13:10:00,17.97,18.02,17.94,17.94,386900.0,13.4426,13.48,13.4202,13.4202,386900.0
2008-01-22 13:15:00,17.95,17.98,17.9,17.92,289800.0,13.4277,13.4501,13.3903,13.4052,289800.0
2008-01-22 13:20:00,17.92,17.98,17.89,17.94,242400.0,13.4052,13.4501,13.3828,13.4202,242400.0
2008-01-22 13:25:00,17.94,17.95,17.81,17.87,345300.0,13.4202,13.4277,13.3229,13.3678,345300.0
2008-01-22 13:30:00,17.88,17.9,17.83,17.83,226400.0,13.3753,13.3903,13.3379,13.3379,226400.0
2008-01-22 13:35:00,17.84,17.92,17.83,17.89,411000.0,13.3454,13.4052,13.3379,13.3828,411000.0
2008-01-22 13:40:00,17.89,17.9,17.76,17.78,396600.0,13.3828,13.3903,13.2855,13.3005,396600.0
2008-01-22 13:45:00,17.78,17.84,17.71,17.84,480300.0,13.3005,13.3454,13.2481,13.3454,480300.0
2008-01-22 13:50:00,17.83,17.9,17.75,17.81,403000.0,13.3379,13.3903,13.278,13.3229,403000.0
2008-01-22 13:55:00,17.81,17.83,17.76,17.82,277000.0,13.3229,13.3379,13.2855,13.3304,277000.0
2008-01-22 14:00:00,17.82,17.82,17.77,17.78,207400.0,13.3304,13.3304,13.293,13.3005,207400.0
2008-01-22 14:05:00,17.78,17.78,17.75,17.76,284500.0,13.3005,13.3005,13.278,13.2855,284500.0
2008-01-22 14:10:00,17.77,17.85,17.76,17.8,207100.0,13.293,13.3529,13.2855,13.3154,207100.0
2008-01-22 14:15:00,17.8,17.91,17.8,17.9,239200.0,13.3154,13.3977,13.3154,13.3903,239200.0
2008-01-22 14:20:00,17.89,17.9,17.79,17.81,169600.0,13.3828,13.3903,13.308,13.3229,169600.0
2008-01-22 14:25:00,17.81,17.85,17.8,17.83,265100.0,13.3229,13.3529,13.3154,13.3379,265100.0
2008-01-22 14:30:00,17.84,17.89,17.78,17.78,478700.0,13.3454,13.3828,13.3005,13.3005,478700.0
2008-01-22 14:35:00,17.79,17.9,17.78,17.83,469000.0,13.308,13.3903,13.3005,13.3379,469000.0
2008-01-22 14:40:00,17.84,17.96,17.83,17.96,465700.0,13.3454,13.4351,13.3379,13.4351,465700.0
2008-01-22 14:45:00,17.96,18.03,17.93,18.0,402700.0,13.4351,13.4875,13.4127,13.4651,402700.0
2008-01-22 14:50:00,18.0,18.0,17.96,17.96,329000.0,13.4651,13.4651,13.4351,13.4351,329000.0
2008-01-22 14:55:00,17.97,17.98,17.95,17.97,318400.0,13.4426,13.4501,13.4277,13.4426,318400.0
2008-01-22 15:00:00,17.97,18.0,17.95,18.0,194900.0,13.4426,13.4651,13.4277,13.4651,194900.0
2008-01-22 15:05:00,18.0,18.07,17.97,18.03,410300.0,13.4651,13.5174,13.4426,13.4875,410300.0
2008-01-22 15:10:00,18.04,18.04,17.97,18.0,629700.0,13.495,13.495,13.4426,13.4651,629700.0
2008-01-22 15:15:00,18.0,18.03,17.97,18.01,228200.0,13.4651,13.4875,13.4426,13.4725,228200.0
2008-01-22 15:20:00,18.01,18.03,17.99,17.99,390100.0,13.4725,13.4875,13.4576,13.4576,390100.0
2008-01-22 15:25:00,18.0,18.0,17.95,17.98,290800.0,13.4651,13.4651,13.4277,13.4501,290800.0
2008-01-22 15:30:00,17.98,18.04,17.97,18.01,368700.0,13.4501,13.495,13.4426,13.4725,368700.0
2008-01-22 15:35:00,18.01,18.2,18.0,18.12,909200.0,13.4725,13.6147,13.4651,13.5548,909200.0
2008-01-22 15:40:00,18.12,18.15,18.05,18.06,472600.0,13.5548,13.5773,13.5025,13.5099,472600.0
2008-01-22 15:45:00,18.06,18.13,18.04,18.07,633900.0,13.5099,13.5623,13.495,13.5174,633900.0
2008-01-22 15:50:00,18.08,18.08,17.97,17.98,1396300.0,13.5249,13.5249,13.4426,13.4501,1396300.0
2008-01-22 15:55:00,17.98,18.03,17.97,18.0,1347500.0,13.4501,13.4875,13.4426,13.4651,1347500.0
2008-01-23 09:30:00,17.2,17.4,17.2,17.38,881400.0,12.8666,13.0162,12.8666,13.0013,881400.0
2008-01-23 09:35:00,17.37,17.4,17.32,17.33,660800.0,12.9938,13.0162,12.9564,12.9639,660800.0
2008-01-23 09:40:00,17.32,17.44,17.32,17.34,1071000.0,12.9564,13.0461,12.9564,12.9713,1071000.0
2008-01-23 09:45:00,17.33,17.44,17.29,17.38,783300.0,12.9639,13.0461,12.9339,13.0013,783300.0
2008-01-23 09:50:00,17.38,17.46,17.36,17.45,483000.0,13.0013,13.0611,12.9863,13.0536,483000.0
2008-01-23 09:55:00,17.45,17.51,17.34,17.44,982800.0,13.0536,13.0985,12.9713,13.0461,982800.0
2008-01-23 10:00:00,17.44,17.54,17.43,17.44,807400.0,13.0461,13.121,13.0387,13.0461,807400.0
2008-01-23 10:05:00,17.44,17.6,17.42,17.59,632600.0,13.0461,13.1658,13.0312,13.1584,632600.0
2008-01-23 10:10:00,17.59,17.72,17.59,17.59,891500.0,13.1584,13.2556,13.1584,13.1584,891500.0
2008-01-23 10:15:00,17.6,17.65,17.55,17.59,500400.0,13.1658,13.2032,13.1284,13.1584,500400.0
2008-01-23 10:20:00,17.58,17.63,17.52,17.57,591400.0,13.1509,13.1883,13.106,13.1434,591400.0
2008-01-23 10:25:00,17.57,17.57,17.45,17.46,378500.0,13.1434,13.1434,13.0536,13.0611,378500.0
2008-01-23 10:30:00,17.46,17.5,17.44,17.45,446000.0,13.0611,13.091,13.0461,13.0536,446000.0
2008-01-23 10:35:00,17.45,17.56,17.42,17.55,652900.0,13.0536,13.1359,13.0312,13.1284,652900.0
2008-01-23 10:40:00,17.56,17.57,17.43,17.48,509400.0,13.1359,13.1434,13.0387,13.0761,509400.0
2008-01-23 10:45:00,17.47,17.55,17.47,17.54,366300.0,13.0686,13.1284,13.0686,13.121,366300.0
2008-01-23 10:50:00,17.55,17.57,17.49,17.51,289700.0,13.1284,13.1434,13.0835,13.0985,289700.0
2008-01-23 10:55:00,17.51,17.57,17.5,17.56,283600.0,13.0985,13.1434,13.091,13.1359,283600.0
2008-01-23 11:00:00,17.56,17.56,17.53,17.54,174800.0,13.1359,13.1359,13.1135,13.121,174800.0
2008-01-23 11:05:00,17.53,17.54,17.43,17.46,354100.0,13.1135,13.121,13.0387,13.0611,354100.0
2008-01-23 11:10:00,17.46,17.54,17.46,17.51,245900.0,13.0611,13.121,13.0611,13.0985,245900.0
2008-01-23 11:15:00,17.51,17.61,17.5,17.54,278300.0,13.0985,13.1733,13.091,13.121,278300.0
2008-01-23 11:20:00,17.54,17.55,17.5,17.53,172500.0,13.121,13.1284,13.091,13.1135,172500.0
2008-01-23 11:25:00,17.53,17.53,17.49,17.5,276700.0,13.1135,13.1135,13.0835,13.091,276700.0
2008-01-23 11:30:00,17.5,17.51,17.35,17.42,626500.0,13.091,13.0985,12.9788,13.0312,626500.0
2008-01-23 11:35:00,17.41,17.46,17.35,17.45,439800.0,13.0237,13.0611,12.9788,13.0536,439800.0
2008-01-23 11:40:00,17.45,17.51,17.43,17.43,279000.0,13.0536,13.0985,13.0387,13.0387,279000.0
2008-01-23 11:45:00,17.43,17.43,17.33,17.35,425900.0,13.0387,13.0387,12.9639,12.9788,425900.0
2008-01-23 11:50:00,17.35,17.38,17.33,17.33,283600.0,12.9788,13.0013,12.9639,12.9639,283600.0
2008-01-23 11:55:00,17.34,17.4,17.33,17.34,275300.0,12.9713,13.0162,12.9639,12.9713,275300.0
2008-01-23 12:00:00,17.33,17.4,17.33,17.37,472000.0,12.9639,13.0162,12.9639,12.9938,472000.0
2008-01-23 12:05:00,17.37,17.43,17.37,17.38,229800.0,12.9938,13.0387,12.9938,13.0013,229800.0
2008-01-23 12:10:00,17.41,17.41,17.33,17.35,313500.0,13.0237,13.0237,12.9639,12.9788,313500.0
2008-01-23 12:15:00,17.34,17.5,17.34,17.47,275200.0,12.9713,13.091,12.9713,13.0686,275200.0
2008-01-23 12:20:00,17.46,17.53,17.43,17.45,263500.0,13.0611,13.1135,13.0387,13.0536,263500.0
2008-01-23 12:25:00,17.44,17.5,17.44,17.45,172600.0,13.0461,13.091,13.0461,13.0536,172600.0
2008-01-23 12:30:00,17.45,17.47,17.38,17.38,243300.0,13.0536,13.0686,13.0013,13.0013,243300.0
2008-01-23 12:35:00,17.38,17.39,17.3,17.3,362700.0,13.0013,13.0087,12.9414,12.9414,362700.0
2008-01-23 12:40:00,17.3,17.37,17.3,17.3,307100.0,12.9414,12.9938,12.9414,12.9414,307100.0
2008-01-23 12:45:00,17.3,17.35,17.23,17.34,610600.0,12.9414,12.9788,12.8891,12.9713,610600.0
2008-01-23 12:50:00,17.33,17.37,17.28,17.32,587100.0,12.9639,12.9938,12.9265,12.9564,587100.0
2008-01-23 12:55:00,17.31,17.33,17.27,17.27,272900.0,12.9489,12.9639,12.919,12.919,272900.0
2008-01-23 13:00:00,17.27,17.29,17.21,17.21,417300.0,12.919,12.9339,12.8741,12.8741,417300.0
2008-01-23 13:05:00,17.22,17.27,17.21,17.25,377900.0,12.8816,12.919,12.8741,12.904,377900.0
2008-01-23 13:10:00,17.25,17.25,17.14,17.15,632900.0,12.904,12.904,12.8217,12.8292,632900.0
2008-01-23 13:15:00,17.14,17.23,17.14,17.2,640600.0,12.8217,12.8891,12.8217,12.8666,640600.0
2008-01-23 13:20:00,17.2,17.34,17.19,17.33,529300.0,12.8666,12.9713,12.8591,12.9639,529300.0
2008-01-23 13:25:00,17.33,17.39,17.29,17.3,478300.0,12.9639,13.0087,12.9339,12.9414,478300.0
2008-01-23 13:30:00,17.3,17.39,17.24,17.35,373900.0,12.9414,13.0087,12.8965,12.9788,373900.0
2008-01-23 13:35:00,17.36,17.42,17.32,17.33,308000.0,12.9863,13.0312,12.9564,12.9639,308000.0
2008-01-23 13:40:00,17.32,17.37,17.28,17.31,228600.0,12.9564,12.9938,12.9265,12.9489,228600.0
2008-01-23 13:45:00,17.31,17.44,17.3,17.41,233800.0,12.9489,13.0461,12.9414,13.0237,233800.0
2008-01-23 13:50:00,17.41,17.42,17.34,17.34,222800.0,13.0237,13.0312,12.9713,12.9713,222800.0
2008-01-23 13:55:00,17.34,17.37,17.32,17.34,241200.0,12.9713,12.9938,12.9564,12.9713,241200.0
2008-01-23 14:00:00,17.34,17.36,17.33,17.35,202800.0,12.9713,12.9863,12.9639,12.9788,202800.0
2008-01-23 14:05:00,17.34,17.5,17.34,17.5,528700.0,12.9713,13.091,12.9713,13.091,528700.0
2008-01-23 14:10:00,17.5,17.57,17.46,17.54,522500.0,13.091,13.1434,13.0611,13.121,522500.0
2008-01-23 14:15:00,17.54,17.54,17.42,17.42,264300.0,13.121,13.121,13.0312,13.0312,264300.0
2008-01-23 14:20:00,17.42,17.54,17.41,17.51,349700.0,13.0312,13.121,13.0237,13.0985,349700.0
2008-01-23 14:25:00,17.51,17.6,17.48,17.55,423900.0,13.0985,13.1658,13.0761,13.1284,423900.0
2008-01-23 14:30:00,17.55,17.55,17.48,17.5,419400.0,13.1284,13.1284,13.0761,13.091,419400.0
2008-01-23 14:35:00,17.5,17.56,17.46,17.56,456100.0,13.091,13.1359,13.0611,13.1359,456100.0
2008-01-23 14:40:00,17.56,17.57,17.4,17.4,507500.0,13.1359,13.1434,13.0162,13.0162,507500.0
2008-01-23 14:45:00,17.41,17.46,17.35,17.45,576200.0,13.0237,13.0611,12.9788,13.0536,576200.0
2008-01-23 14:50:00,17.45,17.48,17.38,17.43,299400.0,13.0536,13.0761,13.0013,13.0387,299400.0
2008-01-23 14:55:00,17.43,17.54,17.42,17.49,352000.0,13.0387,13.121,13.0312,13.0835,352000.0
2008-01-23 15:00:00,17.49,17.67,17.48,17.63,393100.0,13.0835,13.2182,13.0761,13.1883,393100.0
2008-01-23 15:05:00,17.63,17.8,17.57,17.8,657100.0,13.1883,13.3154,13.1434,13.3154,657100.0
2008-01-23 15:10:00,17.79,17.87,17.78,17.87,679700.0,13.308,13.3678,13.3005,13.3678,679700.0
2008-01-23 15:15:00,17.87,17.88,17.71,17.73,410500.0,13.3678,13.3753,13.2481,13.2631,410500.0
2008-01-23 15:20:00,17.73,17.85,17.69,17.85,302400.0,13.2631,13.3529,13.2332,13.3529,302400.0
2008-01-23 15:25:00,17.85,17.92,17.79,17.9,588500.0,13.3529,13.4052,13.308,13.3903,588500.0
2008-01-23 15:30:00,17.9,17.95,17.84,17.93,639900.0,13.3903,13.4277,13.3454,13.4127,639900.0
2008-01-23 15:35:00,17.92,17.99,17.9,17.98,559900.0,13.4052,13.4576,13.3903,13.4501,559900.0
2008-01-23 15:40:00,17.99,18.0,17.84,17.96,665400.0,13.4576,13.4651,13.3454,13.4351,665400.0
2008-01-23 15:45:00,17.96,18.09,17.93,18.08,616300.0,13.4351,13.5324,13.4127,13.5249,616300.0
2008-01-23 15:50:00,18.09,18.1,17.98,18.07,1041500.0,13.5324,13.5399,13.4501,13.5174,1041500.0
2008-01-23 15:55:00,18.07,18.13,18.03,18.07,945800.0,13.5174,13.5623,13.4875,13.5174,945800.0
2008-01-24 09:30:00,18.03,18.14,17.61,17.71,986300.0,13.4875,13.5698,13.1733,13.2481,986300.0
2008-01-24 09:35:00,17.72,17.81,17.69,17.79,533000.0,13.2556,13.3229,13.2332,13.308,533000.0
2008-01-24 09:40:00,17.79,18.03,17.78,17.94,989600.0,13.308,13.4875,13.3005,13.4202,989600.0
2008-01-24 09:45:00,17.94,18.2,17.94,18.18,889200.0,13.4202,13.6147,13.4202,13.5997,889200.0
2008-01-24 09:50:00,18.18,18.27,18.13,18.26,877500.0,13.5997,13.667,13.5623,13.6596,877500.0
2008-01-24 09:55:00,18.26,18.28,17.94,17.99,714100.0,13.6596,13.6745,13.4202,13.4576,714100.0
2008-01-24 10:00:00,17.99,18.01,17.97,17.99,513000.0,13.4576,13.4725,13.4426,13.4576,513000.0
2008-01-24 10:05:00,17.99,18.0,17.9,17.92,386400.0,13.4576,13.4651,13.3903,13.4052,386400.0
2008-01-24 10:10:00,17.93,17.95,17.79,17.79,537400.0,13.4127,13.4277,13.308,13.308,537400.0
2008-01-24 10:15:00,17.79,17.79,17.55,17.55,1037000.0,13.308,13.308,13.1284,13.1284,1037000.0
2008-01-24 10:20:00,17.56,17.76,17.55,17.72,703100.0,13.1359,13.2855,13.1284,13.2556,703100.0
2008-01-24 10:25:00,17.72,17.79,17.7,17.73,345300.0,13.2556,13.308,13.2406,13.2631,345300.0
2008-01-24 10:30:00,17.72,17.74,17.65,17.74,335100.0,13.2556,13.2706,13.2032,13.2706,335100.0
2008-01-24 10:35:00,17.74,17.77,17.71,17.75,288300.0,13.2706,13.293,13.2481,13.278,288300.0
2008-01-24 10:40:00,17.75,17.76,17.68,17.74,448000.0,13.278,13.2855,13.2257,13.2706,448000.0
2008-01-24 10:45:00,17.73,17.74,17.71,17.73,365500.0,13.2631,13.2706,13.2481,13.2631,365500.0
2008-01-24 10:50:00,17.73,17.73,17.71,17.71,192800.0,13.2631,13.2631,13.2481,13.2481,192800.0
2008-01-24 10:55:00,17.71,17.75,17.71,17.73,231900.0,13.2481,13.278,13.2481,13.2631,231900.0
2008-01-24 11:00:00,17.73,17.74,17.71,17.72,294900.0,13.2631,13.2706,13.2481,13.2556,294900.0
2008-01-24 11:05:00,17.71,17.75,17.71,17.72,376700.0,13.2481,13.278,13.2481,13.2556,376700.0
2008-01-24 11:10:00,17.72,17.73,17.71,17.72,160600.0,13.2556,13.2631,13.2481,13.2556,160600.0
2008-01-24 11:15:00,17.72,17.72,17.71,17.71,341000.0,13.2556,13.2556,13.2481,13.2481,341000.0
2008-01-24 11:20:00,17.71,17.84,17.68,17.8,412500.0,13.2481,13.3454,13.2257,13.3154,412500.0
2008-01-24 11:25:00,17.81,17.83,17.73,17.73,308300.0,13.3229,13.3379,13.2631,13.2631,308300.0
2008-01-24 11:30:00,17.73,17.73,17.69,17.7,202200.0,13.2631,13.2631,13.2332,13.2406,202200.0
2008-01-24 11:35:00,17.71,17.75,17.7,17.71,179600.0,13.2481,13.278,13.2406,13.2481,179600.0
2008-01-24 11:40:00,17.7,17.76,17.7,17.76,176800.0,13.2406,13.2855,13.2406,13.2855,176800.0
2008-01-24 11:45:00,17.76,17.78,17.74,17.75,216500.0,13.2855,13.3005,13.2706,13.278,216500.0
2008-01-24 11:50:00,17.75,17.76,17.72,17.74,148500.0,13.278,13.2855,13.2556,13.2706,148500.0
2008-01-24 11:55:00,17.74,17.75,17.7,17.7,136800.0,13.2706,13.278,13.2406,13.2406,136800.0
2008-01-24 12:00:00,17.7,17.76,17.7,17.74,262200.0,13.2406,13.2855,13.2406,13.2706,262200.0
2008-01-24 12:05:00,17.74,17.8,17.73,17.75,425400.0,13.2706,13.3154,13.2631,13.278,425400.0
2008-01-24 12:10:00,17.76,17.77,17.74,17.74,198900.0,13.2855,13.293,13.2706,13.2706,198900.0
2008-01-24 12:15:00,17.74,17.75,17.72,17.75,263400.0,13.2706,13.278,13.2556,13.278,263400.0
2008-01-24 12:20:00,17.74,17.76,17.74,17.75,117800.0,13.2706,13.2855,13.2706,13.278,117800.0
2008-01-24 12:25:00,17.74,17.76,17.7,17.7,290800.0,13.2706,13.2855,13.2406,13.2406,290800.0
2008-01-24 12:30:00,17.7,17.71,17.65,17.67,361100.0,13.2406,13.2481,13.2032,13.2182,361100.0
2008-01-24 12:35:00,17.67,17.67,17.48,17.48,647300.0,13.2182,13.2182,13.0761,13.0761,647300.0
2008-01-24 12:40:00,17.48,17.61,17.47,17.6,578200.0,13.0761,13.1733,13.0686,13.1658,578200.0
2008-01-24 12:45:00,17.6,17.65,17.6,17.6,313000.0,13.1658,13.2032,13.1658,13.1658,313000.0
2008-01-24 12:50:00,17.61,17.65,17.6,17.61,158200.0,13.1733,13.2032,13.1658,13.1733,158200.0
2008-01-24 12:55:00,17.61,17.7,17.6,17.7,299900.0,13.1733,13.2406,13.1658,13.2406,299900.0
2008-01-24 13:00:00,17.69,17.71,17.62,17.68,297600.0,13.2332,13.2481,13.1808,13.2257,297600.0
2008-01-24 13:05:00,17.67,17.67,17.6,17.61,128700.0,13.2182,13.2182,13.1658,13.1733,128700.0
2008-01-24 13:10:00,17.61,17.66,17.58,17.64,179500.0,13.1733,13.2107,13.1509,13.1958,179500.0
2008-01-24 13:15:00,17.63,17.68,17.63,17.67,178100.0,13.1883,13.2257,13.1883,13.2182,178100.0
2008-01-24 13:20:00,17.66,17.68,17.66,17.67,192000.0,13.2107,13.2257,13.2107,13.2182,192000.0
2008-01-24 13:25:00,17.67,17.68,17.61,17.61,157000.0,13.2182,13.2257,13.1733,13.1733,157000.0
2008-01-24 13:30:00,17.61,17.61,17.57,17.6,338700.0,13.1733,13.1733,13.1434,13.1658,338700.0
2008-01-24 13:35:00,17.6,17.69,17.59,17.69,264700.0,13.1658,13.2332,13.1584,13.2332,264700.0
2008-01-24 13:40:00,17.68,17.73,17.68,17.69,223800.0,13.2257,13.2631,13.2257,13.2332,223800.0
2008-01-24 13:45:00,17.68,17.8,17.68,17.76,349600.0,13.2257,13.3154,13.2257,13.2855,349600.0
2008-01-24 13:50:00,17.75,17.83,17.73,17.82,251400.0,13.278,13.3379,13.2631,13.3304,251400.0
2008-01-24 13:55:00,17.82,17.82,17.77,17.78,218900.0,13.3304,13.3304,13.293,13.3005,218900.0
2008-01-24 14:00:00,17.78,17.83,17.76,17.82,232400.0,13.3005,13.3379,13.2855,13.3304,232400.0
2008-01-24 14:05:00,17.82,17.85,17.8,17.83,218300.0,13.3304,13.3529,13.3154,13.3379,218300.0
2008-01-24 14:10:00,17.83,17.84,17.78,17.82,236000.0,13.3379,13.3454,13.3005,13.3304,236000.0
2008-01-24 14:15:00,17.82,17.86,17.81,17.82,170200.0,13.3304,13.3603,13.3229,13.3304,170200.0
2008-01-24 14:20:00,17.82,17.92,17.8,17.88,658500.0,13.3304,13.4052,13.3154,13.3753,658500.0
2008-01-24 14:25:00,17.88,17.9,17.8,17.82,287300.0,13.3753,13.3903,13.3154,13.3304,287300.0
2008-01-24 14:30:00,17.82,17.89,17.81,17.83,250400.0,13.3304,13.3828,13.3229,13.3379,250400.0
2008-01-24 14:35:00,17.82,17.91,17.8,17.91,250900.0,13.3304,13.3977,13.3154,13.3977,250900.0
2008-01-24 14:40:00,17.91,17.92,17.8,17.81,322500.0,13.3977,13.4052,13.3154,13.3229,322500.0
2008-01-24 14:45:00,17.81,17.82,17.71,17.71,420900.0,13.3229,13.3304,13.2481,13.2481,420900.0
2008-01-24 14:50:00,17.71,17.72,17.68,17.71,479100.0,13.2481,13.2556,13.2257,13.2481,479100.0
2008-01-24 14:55:00,17.7,17.76,17.7,17.75,363100.0,13.2406,13.2855,13.2406,13.278,363100.0
2008-01-24 15:00:00,17.75,17.79,17.73,17.78,236900.0,13.278,13.308,13.2631,13.3005,236900.0
2008-01-24 15:05:00,17.78,17.82,17.77,17.81,308600.0,13.3005,13.3304,13.293,13.3229,308600.0
2008-01-24 15:10:00,17.81,17.82,17.78,17.8,194300.0,13.3229,13.3304,13.3005,13.3154,194300.0
2008-01-24 15:15:00,17.8,17.81,17.74,17.79,512400.0,13.3154,13.3229,13.2706,13.308,512400.0
2008-01-24 15:20:00,17.78,17.81,17.77,17.81,317300.0,13.3005,13.3229,13.293,13.3229,317300.0
2008-01-24 15:25:00,17.81,17.83,17.77,17.81,264300.0,13.3229,13.3379,13.293,13.3229,264300.0
2008-01-24 15:30:00,17.81,17.84,17.8,17.83,511600.0,13.3229,13.3454,13.3154,13.3379,511600.0
2008-01-24 15:35:00,17.83,17.86,17.81,17.85,482400.0,13.3379,13.3603,13.3229,13.3529,482400.0
2008-01-24 15:40:00,17.85,17.92,17.85,17.91,845000.0,13.3529,13.4052,13.3529,13.3977,845000.0
2008-01-24 15:45:00,17.92,17.95,17.86,17.91,834400.0,13.4052,13.4277,13.3603,13.3977,834400.0
2008-01-24 15:50:00,17.91,17.95,17.86,17.94,816800.0,13.3977,13.4277,13.3603,13.4202,816800.0
2008-01-24 15:55:00,17.94,17.98,17.92,17.96,1191100.0,13.4202,13.4501,13.4052,13.4351,1191100.0
2008-01-25 09:30:00,18.16,18.29,18.09,18.15,577700.0,13.5847,13.682,13.5324,13.5773,577700.0
2008-01-25 09:35:00,18.16,18.22,18.03,18.07,424000.0,13.5847,13.6296,13.4875,13.5174,424000.0
2008-01-25 09:40:00,18.07,18.09,17.97,18.08,427000.0,13.5174,13.5324,13.4426,13.5249,427000.0
2008-01-25 09:45:00,18.08,18.13,17.97,17.98,453200.0,13.5249,13.5623,13.4426,13.4501,453200.0
2008-01-25 09:50:00,17.98,18.06,17.98,17.99,204500.0,13.4501,13.5099,13.4501,13.4576,204500.0
2008-01-25 09:55:00,17.99,18.0,17.91,17.95,171800.0,13.4576,13.4651,13.3977,13.4277,171800.0
2008-01-25 10:00:00,17.95,17.95,17.77,17.86,363900.0,13.4277,13.4277,13.293,13.3603,363900.0
2008-01-25 10:05:00,17.87,17.94,17.77,17.86,229900.0,13.3678,13.4202,13.293,13.3603,229900.0
2008-01-25 10:10:00,17.86,17.87,17.8,17.85,332100.0,13.3603,13.3678,13.3154,13.3529,332100.0
2008-01-25 10:15:00,17.85,17.96,17.84,17.95,152200.0,13.3529,13.4351,13.3454,13.4277,152200.0
2008-01-25 10:20:00,17.95,17.96,17.87,17.87,181900.0,13.4277,13.4351,13.3678,13.3678,181900.0
2008-01-25 10:25:00,17.87,18.0,17.85,17.95,340700.0,13.3678,13.4651,13.3529,13.4277,340700.0
2008-01-25 10:30:00,17.95,17.95,17.82,17.84,391200.0,13.4277,13.4277,13.3304,13.3454,391200.0
2008-01-25 10:35:00,17.84,17.88,17.81,17.83,420700.0,13.3454,13.3753,13.3229,13.3379,420700.0
2008-01-25 10:40:00,17.83,17.83,17.75,17.83,422500.0,13.3379,13.3379,13.278,13.3379,422500.0
2008-01-25 10:45:00,17.82,17.85,17.8,17.85,163500.0,13.3304,13.3529,13.3154,13.3529,163500.0
2008-01-25 10:50:00,17.84,17.85,17.8,17.83,152300.0,13.3454,13.3529,13.3154,13.3379,152300.0
2008-01-25 10:55:00,17.83,17.83,17.7,17.76,331400.0,13.3379,13.3379,13.2406,13.2855,331400.0
2008-01-25 11:00:00,17.76,17.76,17.67,17.69,234300.0,13.2855,13.2855,13.2182,13.2332,234300.0
2008-01-25 11:05:00,17.69,17.76,17.68,17.75,161900.0,13.2332,13.2855,13.2257,13.278,161900.0
2008-01-25 11:10:00,17.75,17.78,17.72,17.77,128300.0,13.278,13.3005,13.2556,13.293,128300.0
2008-01-25 11:15:00,17.77,17.78,17.69,17.72,311500.0,13.293,13.3005,13.2332,13.2556,311500.0
2008-01-25 11:20:00,17.71,17.73,17.67,17.71,326200.0,13.2481,13.2631,13.2182,13.2481,326200.0
2008-01-25 11:25:00,17.7,17.7,17.62,17.63,416900.0,13.2406,13.2406,13.1808,13.1883,416900.0
2008-01-25 11:30:00,17.63,17.7,17.62,17.69,426800.0,13.1883,13.2406,13.1808,13.2332,426800.0
2008-01-25 11:35:00,17.69,17.8,17.69,17.76,327100.0,13.2332,13.3154,13.2332,13.2855,327100.0
2008-01-25 11:40:00,17.75,17.77,17.73,17.73,193100.0,13.278,13.293,13.2631,13.2631,193100.0
2008-01-25 11:45:00,17.73,17.76,17.7,17.72,363700.0,13.2631,13.2855,13.2406,13.2556,363700.0
2008-01-25 11:50:00,17.72,17.72,17.68,17.7,231100.0,13.2556,13.2556,13.2257,13.2406,231100.0
2008-01-25 11:55:00,17.69,17.71,17.69,17.7,74300.0,13.2332,13.2481,13.2332,13.2406,74300.0
2008-01-25 12:00:00,17.7,17.76,17.68,17.75,241500.0,13.2406,13.2855,13.2257,13.278,241500.0
2008-01-25 12:05:00,17.76,17.76,17.69,17.69,228100.0,13.2855,13.2855,13.2332,13.2332,228100.0
2008-01-25 12:10:00,17.68,17.73,17.68,17.72,108100.0,13.2257,13.2631,13.2257,13.2556,108100.0
2008-01-25 12:15:00,17.72,17.75,17.71,17.75,174600.0,13.2556,13.278,13.2481,13.278,174600.0
2008-01-25 12:20:00,17.75,17.75,17.71,17.74,221200.0,13.278,13.278,13.2481,13.2706,221200.0
2008-01-25 12:25:00,17.73,17.73,17.71,17.71,121100.0,13.2631,13.2631,13.2481,13.2481,121100.0
2008-01-25 12:30:00,17.71,17.72,17.7,17.7,68500.0,13.2481,13.2556,13.2406,13.2406,68500.0
2008-01-25 12:35:00,17.71,17.71,17.7,17.7,170300.0,13.2481,13.2481,13.2406,13.2406,170300.0
2008-01-25 12:40:00,17.7,17.71,17.66,17.7,182000.0,13.2406,13.2481,13.2107,13.2406,182000.0
2008-01-25 12:45:00,17.7,17.71,17.58,17.62,345100.0,13.2406,13.2481,13.1509,13.1808,345100.0
2008-01-25 12:50:00,17.62,17.64,17.59,17.62,296600.0,13.1808,13.1958,13.1584,13.1808,296600.0
2008-01-25 12:55:00,17.61,17.61,17.51,17.54,534500.0,13.1733,13.1733,13.0985,13.121,534500.0
2008-01-25 13:00:00,17.54,17.6,17.53,17.59,302100.0,13.121,13.1658,13.1135,13.1584,302100.0
2008-01-25 13:05:00,17.59,17.64,17.58,17.59,196900.0,13.1584,13.1958,13.1509,13.1584,196900.0
2008-01-25 13:10:00,17.59,17.67,17.59,17.65,147000.0,13.1584,13.2182,13.1584,13.2032,147000.0
2008-01-25 13:15:00,17.66,17.73,17.64,17.73,200600.0,13.2107,13.2631,13.1958,13.2631,200600.0
2008-01-25 13:20:00,17.72,17.74,17.68,17.69,158400.0,13.2556,13.2706,13.2257,13.2332,158400.0
2008-01-25 13:25:00,17.69,17.7,17.59,17.62,197000.0,13.2332,13.2406,13.1584,13.1808,197000.0
2008-01-25 13:30:00,17.62,17.64,17.6,17.61,120100.0,13.1808,13.1958,13.1658,13.1733,120100.0
2008-01-25 13:35:00,17.62,17.63,17.54,17.63,203800.0,13.1808,13.1883,13.121,13.1883,203800.0
2008-01-25 13:40:00,17.63,17.63,17.56,17.57,138300.0,13.1883,13.1883,13.1359,13.1434,138300.0
2008-01-25 13:45:00,17.57,17.6,17.54,17.55,155700.0,13.1434,13.1658,13.121,13.1284,155700.0
2008-01-25 13:50:00,17.55,17.56,17.51,17.53,182600.0,13.1284,13.1359,13.0985,13.1135,182600.0
2008-01-25 13:55:00,17.53,17.6,17.52,17.56,180300.0,13.1135,13.1658,13.106,13.1359,180300.0
2008-01-25 14:00:00,17.56,17.58,17.53,17.53,130000.0,13.1359,13.1509,13.1135,13.1135,130000.0
2008-01-25 14:05:00,17.53,17.55,17.51,17.55,132700.0,13.1135,13.1284,13.0985,13.1284,132700.0
2008-01-25 14:10:00,17.56,17.65,17.55,17.65,307800.0,13.1359,13.2032,13.1284,13.2032,307800.0
2008-01-25 14:15:00,17.64,17.69,17.6,17.61,340200.0,13.1958,13.2332,13.1658,13.1733,340200.0
2008-01-25 14:20:00,17.62,17.69,17.59,17.66,175900.0,13.1808,13.2332,13.1584,13.2107,175900.0
2008-01-25 14:25:00,17.66,17.66,17.6,17.6,194500.0,13.2107,13.2107,13.1658,13.1658,194500.0
2008-01-25 14:30:00,17.6,17.67,17.6,17.65,112400.0,13.1658,13.2182,13.1658,13.2032,112400.0
2008-01-25 14:35:00,17.66,17.67,17.62,17.64,135000.0,13.2107,13.2182,13.1808,13.1958,135000.0
2008-01-25 14:40:00,17.65,17.65,17.58,17.6,150000.0,13.2032,13.2032,13.1509,13.1658,150000.0
2008-01-25 14:45:00,17.61,17.61,17.56,17.56,156200.0,13.1733,13.1733,13.1359,13.1359,156200.0
2008-01-25 14:50:00,17.56,17.57,17.53,17.57,174500.0,13.1359,13.1434,13.1135,13.1434,174500.0
2008-01-25 14:55:00,17.57,17.64,17.56,17.6,135600.0,13.1434,13.1958,13.1359,13.1658,135600.0
2008-01-25 15:00:00,17.6,17.62,17.58,17.62,121400.0,13.1658,13.1808,13.1509,13.1808,121400.0
2008-01-25 15:05:00,17.62,17.62,17.54,17.56,228800.0,13.1808,13.1808,13.121,13.1359,228800.0
2008-01-25 15:10:00,17.57,17.59,17.53,17.57,293300.0,13.1434,13.1584,13.1135,13.1434,293300.0
2008-01-25 15:15:00,17.56,17.62,17.56,17.62,211700.0,13.1359,13.1808,13.1359,13.1808,211700.0
2008-01-25 15:20:00,17.61,17.63,17.59,17.63,319400.0,13.1733,13.1883,13.1584,13.1883,319400.0
2008-01-25 15:25:00,17.62,17.63,17.57,17.58,177400.0,13.1808,13.1883,13.1434,13.1509,177400.0
2008-01-25 15:30:00,17.59,17.59,17.55,17.58,359400.0,13.1584,13.1584,13.1284,13.1509,359400.0
2008-01-25 15:35:00,17.58,17.6,17.54,17.56,380000.0,13.1509,13.1658,13.121,13.1359,380000.0
2008-01-25 15:40:00,17.56,17.59,17.55,17.58,231600.0,13.1359,13.1584,13.1284,13.1509,231600.0
2008-01-25 15:45:00,17.58,17.59,17.5,17.5,610700.0,13.1509,13.1584,13.091,13.091,610700.0
2008-01-25 15:50:00,17.51,17.51,17.41,17.44,828000.0,13.0985,13.0985,13.0237,13.0461,828000.0
2008-01-25 15:55:00,17.43,17.45,17.4,17.41,995500.0,13.0387,13.0536,13.0162,13.0237,995500.0
2008-01-28 09:30:00,17.53,17.59,17.43,17.5,334200.0,13.1135,13.1584,13.0387,13.091,334200.0
2008-01-28 09:35:00,17.5,17.51,17.33,17.39,522400.0,13.091,13.0985,12.9639,13.0087,522400.0
2008-01-28 09:40:00,17.39,17.6,17.33,17.55,398500.0,13.0087,13.1658,12.9639,13.1284,398500.0
2008-01-28 09:45:00,17.55,17.65,17.55,17.65,407400.0,13.1284,13.2032,13.1284,13.2032,407400.0
2008-01-28 09:50:00,17.65,17.7,17.57,17.58,387000.0,13.2032,13.2406,13.1434,13.1509,387000.0
2008-01-28 09:55:00,17.57,17.62,17.54,17.6,264000.0,13.1434,13.1808,13.121,13.1658,264000.0
2008-01-28 10:00:00,17.6,17.6,17.5,17.52,513600.0,13.1658,13.1658,13.091,13.106,513600.0
2008-01-28 10:05:00,17.53,17.55,17.46,17.5,492800.0,13.1135,13.1284,13.0611,13.091,492800.0
2008-01-28 10:10:00,17.5,17.6,17.5,17.58,281700.0,13.091,13.1658,13.091,13.1509,281700.0
2008-01-28 10:15:00,17.58,17.59,17.52,17.55,176600.0,13.1509,13.1584,13.106,13.1284,176600.0
2008-01-28 10:20:00,17.55,17.67,17.55,17.63,391100.0,13.1284,13.2182,13.1284,13.1883,391100.0
2008-01-28 10:25:00,17.62,17.77,17.61,17.74,616600.0,13.1808,13.293,13.1733,13.2706,616600.0
2008-01-28 10:30:00,17.74,17.76,17.7,17.76,223000.0,13.2706,13.2855,13.2406,13.2855,223000.0
2008-01-28 10:35:00,17.75,17.8,17.69,17.71,253500.0,13.278,13.3154,13.2332,13.2481,253500.0
2008-01-28 10:40:00,17.72,17.76,17.66,17.69,154000.0,13.2556,13.2855,13.2107,13.2332,154000.0
2008-01-28 10:45:00,17.69,17.78,17.68,17.76,189600.0,13.2332,13.3005,13.2257,13.2855,189600.0
2008-01-28 10:50:00,17.76,17.77,17.68,17.7,112200.0,13.2855,13.293,13.2257,13.2406,112200.0
2008-01-28 10:55:00,17.69,17.74,17.67,17.68,115300.0,13.2332,13.2706,13.2182,13.2257,115300.0
2008-01-28 11:00:00,17.69,17.72,17.68,17.72,137400.0,13.2332,13.2556,13.2257,13.2556,137400.0
2008-01-28 11:05:00,17.72,17.72,17.65,17.65,84600.0,13.2556,13.2556,13.2032,13.2032,84600.0
2008-01-28 11:10:00,17.65,17.68,17.64,17.66,180700.0,13.2032,13.2257,13.1958,13.2107,180700.0
2008-01-28 11:15:00,17.65,17.66,17.6,17.6,201800.0,13.2032,13.2107,13.1658,13.1658,201800.0
2008-01-28 11:20:00,17.6,17.68,17.59,17.65,218100.0,13.1658,13.2257,13.1584,13.2032,218100.0
2008-01-28 11:25:00,17.65,17.7,17.65,17.68,92700.0,13.2032,13.2406,13.2032,13.2257,92700.0
2008-01-28 11:30:00,17.69,17.7,17.68,17.69,98400.0,13.2332,13.2406,13.2257,13.2332,98400.0
2008-01-28 11:35:00,17.7,17.74,17.66,17.67,180600.0,13.2406,13.2706,13.2107,13.2182,180600.0
2008-01-28 11:40:00,17.67,17.7,17.66,17.67,62700.0,13.2182,13.2406,13.2107,13.2182,62700.0
2008-01-28 11:45:00,17.67,17.67,17.64,17.67,153600.0,13.2182,13.2182,13.1958,13.2182,153600.0
2008-01-28 11:50:00,17.66,17.66,17.64,17.65,59300.0,13.2107,13.2107,13.1958,13.2032,59300.0
2008-01-28 11:55:00,17.64,17.69,17.64,17.66,114000.0,13.1958,13.2332,13.1958,13.2107,114000.0
2008-01-28 12:00:00,17.66,17.67,17.65,17.67,41500.0,13.2107,13.2182,13.2032,13.2182,41500.0
2008-01-28 12:05:00,17.66,17.67,17.64,17.65,132000.0,13.2107,13.2182,13.1958,13.2032,132000.0
2008-01-28 12:10:00,17.65,17.67,17.64,17.65,78400.0,13.2032,13.2182,13.1958,13.2032,78400.0
2008-01-28 12:15:00,17.66,17.67,17.65,17.67,94300.0,13.2107,13.2182,13.2032,13.2182,94300.0
2008-01-28 12:20:00,17.67,17.72,17.65,17.72,66300.0,13.2182,13.2556,13.2032,13.2556,66300.0
2008-01-28 12:25:00,17.72,17.72,17.7,17.7,65100.0,13.2556,13.2556,13.2406,13.2406,65100.0
2008-01-28 12:30:00,17.71,17.72,17.67,17.67,69000.0,13.2481,13.2556,13.2182,13.2182,69000.0
2008-01-28 12:35:00,17.68,17.68,17.64,17.68,80100.0,13.2257,13.2257,13.1958,13.2257,80100.0
2008-01-28 12:40:00,17.68,17.72,17.67,17.71,82300.0,13.2257,13.2556,13.2182,13.2481,82300.0
2008-01-28 12:45:00,17.71,17.74,17.7,17.73,86300.0,13.2481,13.2706,13.2406,13.2631,86300.0
2008-01-28 12:50:00,17.74,17.74,17.69,17.72,87900.0,13.2706,13.2706,13.2332,13.2556,87900.0
2008-01-28 12:55:00,17.72,17.73,17.7,17.7,56400.0,13.2556,13.2631,13.2406,13.2406,56400.0
2008-01-28 13:00:00,17.7,17.76,17.69,17.76,252600.0,13.2406,13.2855,13.2332,13.2855,252600.0
2008-01-28 13:05:00,17.77,17.77,17.72,17.72,133400.0,13.293,13.293,13.2556,13.2556,133400.0
2008-01-28 13:10:00,17.72,17.78,17.71,17.76,151100.0,13.2556,13.3005,13.2481,13.2855,151100.0
2008-01-28 13:15:00,17.76,17.79,17.74,17.75,171900.0,13.2855,13.308,13.2706,13.278,171900.0
2008-01-28 13:20:00,17.76,17.84,17.75,17.83,236600.0,13.2855,13.3454,13.278,13.3379,236600.0
2008-01-28 13:25:00,17.83,17.84,17.77,17.78,85500.0,13.3379,13.3454,13.293,13.3005,85500.0
2008-01-28 13:30:00,17.79,17.82,17.77,17.78,129200.0,13.308,13.3304,13.293,13.3005,129200.0
2008-01-28 13:35:00,17.78,17.8,17.77,17.77,68900.0,13.3005,13.3154,13.293,13.293,68900.0
2008-01-28 13:40:00,17.78,17.81,17.77,17.79,53300.0,13.3005,13.3229,13.293,13.308,53300.0
2008-01-28 13:45:00,17.79,17.8,17.74,17.77,116300.0,13.308,13.3154,13.2706,13.293,116300.0
2008-01-28 13:50:00,17.77,17.83,17.76,17.83,184600.0,13.293,13.3379,13.2855,13.3379,184600.0
2008-01-28 13:55:00,17.84,17.84,17.78,17.79,131000.0,13.3454,13.3454,13.3005,13.308,131000.0
2008-01-28 14:00:00,17.79,17.84,17.78,17.83,126000.0,13.308,13.3454,13.3005,13.3379,126000.0
2008-01-28 14:05:00,17.82,17.85,17.82,17.84,81300.0,13.3304,13.3529,13.3304,13.3454,81300.0
2008-01-28 14:10:00,17.84,17.89,17.84,17.88,190300.0,13.3454,13.3828,13.3454,13.3753,190300.0
2008-01-28 14:15:00,17.88,17.89,17.8,17.83,212100.0,13.3753,13.3828,13.3154,13.3379,212100.0
2008-01-28 14:20:00,17.84,17.86,17.82,17.83,223200.0,13.3454,13.3603,13.3304,13.3379,223200.0
2008-01-28 14:25:00,17.83,17.88,17.83,17.83,199700.0,13.3379,13.3753,13.3379,13.3379,199700.0
2008-01-28 14:30:00,17.83,17.85,17.8,17.83,191000.0,13.3379,13.3529,13.3154,13.3379,191000.0
2008-01-28 14:35:00,17.83,17.85,17.82,17.85,105200.0,13.3379,13.3529,13.3304,13.3529,105200.0
2008-01-28 14:40:00,17.85,17.87,17.84,17.85,53400.0,13.3529,13.3678,13.3454,13.3529,53400.0
2008-01-28 14:45:00,17.85,17.87,17.79,17.79,158200.0,13.3529,13.3678,13.308,13.308,158200.0
2008-01-28 14:50:00,17.79,17.8,17.77,17.79,94000.0,13.308,13.3154,13.293,13.308,94000.0
2008-01-28 14:55:00,17.78,17.79,17.72,17.73,140100.0,13.3005,13.308,13.2556,13.2631,140100.0
2008-01-28 15:00:00,17.74,17.78,17.73,17.77,154900.0,13.2706,13.3005,13.2631,13.293,154900.0
2008-01-28 15:05:00,17.77,17.78,17.72,17.75,262700.0,13.293,13.3005,13.2556,13.278,262700.0
2008-01-28 15:10:00,17.76,17.76,17.69,17.69,163400.0,13.2855,13.2855,13.2332,13.2332,163400.0
2008-01-28 15:15:00,17.7,17.74,17.69,17.7,140800.0,13.2406,13.2706,13.2332,13.2406,140800.0
2008-01-28 15:20:00,17.7,17.74,17.67,17.73,173000.0,13.2406,13.2706,13.2182,13.2631,173000.0
2008-01-28 15:25:00,17.73,17.78,17.72,17.75,186100.0,13.2631,13.3005,13.2556,13.278,186100.0
2008-01-28 15:30:00,17.75,17.82,17.75,17.76,326400.0,13.278,13.3304,13.278,13.2855,326400.0
2008-01-28 15:35:00,17.75,17.81,17.75,17.81,184500.0,13.278,13.3229,13.278,13.3229,184500.0
2008-01-28 15:40:00,17.81,17.91,17.8,17.91,390100.0,13.3229,13.3977,13.3154,13.3977,390100.0
2008-01-28 15:45:00,17.91,17.92,17.86,17.89,391300.0,13.3977,13.4052,13.3603,13.3828,391300.0
2008-01-28 15:50:00,17.9,17.92,17.88,17.88,485600.0,13.3903,13.4052,13.3753,13.3753,485600.0
2008-01-28 15:55:00,17.88,17.95,17.88,17.95,806400.0,13.3753,13.4277,13.3753,13.4277,806400.0
2008-01-29 09:30:00,17.99,18.04,17.84,17.86,369100.0,13.4576,13.495,13.3454,13.3603,369100.0
2008-01-29 09:35:00,17.86,17.95,17.81,17.9,336000.0,13.3603,13.4277,13.3229,13.3903,336000.0
2008-01-29 09:40:00,17.91,17.91,17.74,17.79,273400.0,13.3977,13.3977,13.2706,13.308,273400.0
2008-01-29 09:45:00,17.79,17.83,17.68,17.73,299600.0,13.308,13.3379,13.2257,13.2631,299600.0
2008-01-29 09:50:00,17.72,17.72,17.62,17.63,293500.0,13.2556,13.2556,13.1808,13.1883,293500.0
2008-01-29 09:55:00,17.63,17.68,17.5,17.52,401200.0,13.1883,13.2257,13.091,13.106,401200.0
2008-01-29 10:00:00,17.51,17.58,17.47,17.57,379100.0,13.0985,13.1509,13.0686,13.1434,379100.0
2008-01-29 10:05:00,17.58,17.65,17.55,17.61,341900.0,13.1509,13.2032,13.1284,13.1733,341900.0
2008-01-29 10:10:00,17.6,17.68,17.6,17.63,324600.0,13.1658,13.2257,13.1658,13.1883,324600.0
2008-01-29 10:15:00,17.63,17.67,17.6,17.6,274700.0,13.1883,13.2182,13.1658,13.1658,274700.0
2008-01-29 10:20:00,17.6,17.61,17.57,17.6,274400.0,13.1658,13.1733,13.1434,13.1658,274400.0
2008-01-29 10:25:00,17.6,17.61,17.57,17.59,108200.0,13.1658,13.1733,13.1434,13.1584,108200.0
2008-01-29 10:30:00,17.58,17.6,17.53,17.53,227900.0,13.1509,13.1658,13.1135,13.1135,227900.0
2008-01-29 10:35:00,17.54,17.59,17.53,17.56,202200.0,13.121,13.1584,13.1135,13.1359,202200.0
2008-01-29 10:40:00,17.55,17.57,17.5,17.57,250900.0,13.1284,13.1434,13.091,13.1434,250900.0
2008-01-29 10:45:00,17.57,17.6,17.52,17.59,231600.0,13.1434,13.1658,13.106,13.1584,231600.0
2008-01-29 10:50:00,17.59,17.69,17.59,17.65,313600.0,13.1584,13.2332,13.1584,13.2032,313600.0
2008-01-29 10:55:00,17.65,17.65,17.64,17.64,70600.0,13.2032,13.2032,13.1958,13.1958,70600.0
2008-01-29 11:00:00,17.64,17.65,17.64,17.65,100500.0,13.1958,13.2032,13.1958,13.2032,100500.0
2008-01-29 11:05:00,17.65,17.71,17.64,17.68,420800.0,13.2032,13.2481,13.1958,13.2257,420800.0
2008-01-29 11:10:00,17.68,17.7,17.66,17.67,74400.0,13.2257,13.2406,13.2107,13.2182,74400.0
2008-01-29 11:15:00,17.67,17.68,17.64,17.65,166900.0,13.2182,13.2257,13.1958,13.2032,166900.0
2008-01-29 11:20:00,17.66,17.68,17.6,17.6,126700.0,13.2107,13.2257,13.1658,13.1658,126700.0
2008-01-29 11:25:00,17.61,17.64,17.59,17.6,190700.0,13.1733,13.1958,13.1584,13.1658,190700.0
2008-01-29 11:30:00,17.6,17.67,17.58,17.66,118800.0,13.1658,13.2182,13.1509,13.2107,118800.0
2008-01-29 11:35:00,17.67,17.67,17.63,17.64,168500.0,13.2182,13.2182,13.1883,13.1958,168500.0
2008-01-29 11:40:00,17.64,17.64,17.61,17.61,78300.0,13.1958,13.1958,13.1733,13.1733,78300.0
2008-01-29 11:45:00,17.61,17.66,17.59,17.65,138000.0,13.1733,13.2107,13.1584,13.2032,138000.0
2008-01-29 11:50:00,17.65,17.66,17.64,17.65,153400.0,13.2032,13.2107,13.1958,13.2032,153400.0
2008-01-29 11:55:00,17.64,17.65,17.64,17.65,49700.0,13.1958,13.2032,13.1958,13.2032,49700.0
2008-01-29 12:00:00,17.64,17.65,17.63,17.65,73100.0,13.1958,13.2032,13.1883,13.2032,73100.0
2008-01-29 12:05:00,17.65,17.66,17.62,17.62,158500.0,13.2032,13.2107,13.1808,13.1808,158500.0
2008-01-29 12:10:00,17.63,17.65,17.62,17.62,86800.0,13.1883,13.2032,13.1808,13.1808,86800.0
2008-01-29 12:15:00,17.62,17.63,17.57,17.58,141500.0,13.1808,13.1883,13.1434,13.1509,141500.0
2008-01-29 12:20:00,17.58,17.64,17.58,17.62,65500.0,13.1509,13.1958,13.1509,13.1808,65500.0
2008-01-29 12:25:00,17.63,17.63,17.55,17.61,160300.0,13.1883,13.1883,13.1284,13.1733,160300.0
2008-01-29 12:30:00,17.62,17.68,17.61,17.65,158700.0,13.1808,13.2257,13.1733,13.2032,158700.0
2008-01-29 12:35:00,17.66,17.68,17.65,17.66,67200.0,13.2107,13.2257,13.2032,13.2107,67200.0
2008-01-29 12:40:00,17.66,17.7,17.65,17.66,91200.0,13.2107,13.2406,13.2032,13.2107,91200.0
2008-01-29 12:45:00,17.66,17.73,17.65,17.71,142100.0,13.2107,13.2631,13.2032,13.2481,142100.0
2008-01-29 12:50:00,17.71,17.72,17.7,17.7,65800.0,13.2481,13.2556,13.2406,13.2406,65800.0
2008-01-29 12:55:00,17.7,17.71,17.69,17.7,70600.0,13.2406,13.2481,13.2332,13.2406,70600.0
2008-01-29 13:00:00,17.7,17.72,17.69,17.7,73900.0,13.2406,13.2556,13.2332,13.2406,73900.0
2008-01-29 13:05:00,17.71,17.74,17.69,17.73,86200.0,13.2481,13.2706,13.2332,13.2631,86200.0
2008-01-29 13:10:00,17.72,17.74,17.69,17.69,106900.0,13.2556,13.2706,13.2332,13.2332,106900.0
2008-01-29 13:15:00,17.7,17.73,17.69,17.7,69600.0,13.2406,13.2631,13.2332,13.2406,69600.0
2008-01-29 13:20:00,17.71,17.71,17.67,17.7,104800.0,13.2481,13.2481,13.2182,13.2406,104800.0
2008-01-29 13:25:00,17.69,17.75,17.69,17.75,97700.0,13.2332,13.278,13.2332,13.278,97700.0
2008-01-29 13:30:00,17.74,17.76,17.72,17.75,72200.0,13.2706,13.2855,13.2556,13.278,72200.0
2008-01-29 13:35:00,17.76,17.8,17.75,17.78,83300.0,13.2855,13.3154,13.278,13.3005,83300.0
2008-01-29 13:40:00,17.78,17.78,17.77,17.77,50100.0,13.3005,13.3005,13.293,13.293,50100.0
2008-01-29 13:45:00,17.77,17.78,17.75,17.76,68000.0,13.293,13.3005,13.278,13.2855,68000.0
2008-01-29 13:50:00,17.76,17.77,17.73,17.74,82300.0,13.2855,13.293,13.2631,13.2706,82300.0
2008-01-29 13:55:00,17.75,17.76,17.71,17.72,85400.0,13.278,13.2855,13.2481,13.2556,85400.0
2008-01-29 14:00:00,17.72,17.74,17.7,17.71,77100.0,13.2556,13.2706,13.2406,13.2481,77100.0
2008-01-29 14:05:00,17.7,17.7,17.67,17.67,157000.0,13.2406,13.2406,13.2182,13.2182,157000.0
2008-01-29 14:10:00,17.67,17.71,17.66,17.69,128400.0,13.2182,13.2481,13.2107,13.2332,128400.0
2008-01-29 14:15:00,17.69,17.73,17.68,17.72,197300.0,13.2332,13.2631,13.2257,13.2556,197300.0
2008-01-29 14:20:00,17.71,17.74,17.7,17.73,112000.0,13.2481,13.2706,13.2406,13.2631,112000.0
2008-01-29 14:25:00,17.73,17.76,17.72,17.72,121000.0,13.2631,13.2855,13.2556,13.2556,121000.0
2008-01-29 14:30:00,17.72,17.74,17.69,17.69,131600.0,13.2556,13.2706,13.2332,13.2332,131600.0
2008-01-29 14:35:00,17.69,17.7,17.67,17.68,128500.0,13.2332,13.2406,13.2182,13.2257,128500.0
2008-01-29 14:40:00,17.69,17.7,17.64,17.68,222900.0,13.2332,13.2406,13.1958,13.2257,222900.0
2008-01-29 14:45:00,17.69,17.74,17.69,17.7,107900.0,13.2332,13.2706,13.2332,13.2406,107900.0
2008-01-29 14:50:00,17.71,17.74,17.69,17.69,256100.0,13.2481,13.2706,13.2332,13.2332,256100.0
2008-01-29 14:55:00,17.7,17.7,17.67,17.69,265700.0,13.2406,13.2406,13.2182,13.2332,265700.0
2008-01-29 15:00:00,17.69,17.69,17.67,17.68,146100.0,13.2332,13.2332,13.2182,13.2257,146100.0
2008-01-29 15:05:00,17.68,17.69,17.67,17.69,261000.0,13.2257,13.2332,13.2182,13.2332,261000.0
2008-01-29 15:10:00,17.69,17.69,17.66,17.66,139200.0,13.2332,13.2332,13.2107,13.2107,139200.0
2008-01-29 15:15:00,17.66,17.69,17.65,17.67,185500.0,13.2107,13.2332,13.2032,13.2182,185500.0
2008-01-29 15:20:00,17.68,17.7,17.68,17.7,87400.0,13.2257,13.2406,13.2257,13.2406,87400.0
2008-01-29 15:25:00,17.7,17.7,17.63,17.66,191600.0,13.2406,13.2406,13.1883,13.2107,191600.0
2008-01-29 15:30:00,17.65,17.67,17.64,17.65,206700.0,13.2032,13.2182,13.1958,13.2032,206700.0
2008-01-29 15:35:00,17.65,17.69,17.64,17.67,219300.0,13.2032,13.2332,13.1958,13.2182,219300.0
2008-01-29 15:40:00,17.67,17.67,17.62,17.64,269400.0,13.2182,13.2182,13.1808,13.1958,269400.0
2008-01-29 15:45:00,17.63,17.67,17.63,17.67,222600.0,13.1883,13.2182,13.1883,13.2182,222600.0
2008-01-29 15:50:00,17.67,17.7,17.64,17.67,321800.0,13.2182,13.2406,13.1958,13.2182,321800.0
2008-01-29 15:55:00,17.67,17.68,17.65,17.68,513400.0,13.2182,13.2257,13.2032,13.2257,513400.0
2008-01-30 09:30:00,17.59,17.66,17.54,17.63,220900.0,13.1584,13.2107,13.121,13.1883,220900.0
2008-01-30 09:35:00,17.63,17.7,17.6,17.64,307000.0,13.1883,13.2406,13.1658,13.1958,307000.0
2008-01-30 09:40:00,17.64,17.66,17.63,17.63,163100.0,13.1958,13.2107,13.1883,13.1883,163100.0
2008-01-30 09:45:00,17.64,17.65,17.62,17.65,93900.0,13.1958,13.2032,13.1808,13.2032,93900.0
2008-01-30 09:50:00,17.65,17.77,17.64,17.77,258600.0,13.2032,13.293,13.1958,13.293,258600.0
2008-01-30 09:55:00,17.77,17.79,17.72,17.75,68400.0,13.293,13.308,13.2556,13.278,68400.0
2008-01-30 10:00:00,17.74,17.78,17.72,17.72,87500.0,13.2706,13.3005,13.2556,13.2556,87500.0
2008-01-30 10:05:00,17.71,17.76,17.68,17.76,192700.0,13.2481,13.2855,13.2257,13.2855,192700.0
2008-01-30 10:10:00,17.76,17.83,17.74,17.8,305100.0,13.2855,13.3379,13.2706,13.3154,305100.0
2008-01-30 10:15:00,17.8,17.82,17.78,17.8,135100.0,13.3154,13.3304,13.3005,13.3154,135100.0
2008-01-30 10:20:00,17.79,17.85,17.78,17.83,242100.0,13.308,13.3529,13.3005,13.3379,242100.0
2008-01-30 10:25:00,17.83,17.87,17.83,17.85,285500.0,13.3379,13.3678,13.3379,13.3529,285500.0
2008-01-30 10:30:00,17.85,17.86,17.78,17.79,205600.0,13.3529,13.3603,13.3005,13.308,205600.0
2008-01-30 10:35:00,17.79,17.8,17.76,17.78,62000.0,13.308,13.3154,13.2855,13.3005,62000.0
2008-01-30 10:40:00,17.78,17.82,17.77,17.8,78800.0,13.3005,13.3304,13.293,13.3154,78800.0
2008-01-30 10:45:00,17.8,17.82,17.78,17.78,93300.0,13.3154,13.3304,13.3005,13.3005,93300.0
2008-01-30 10:50:00,17.78,17.82,17.78,17.81,175200.0,13.3005,13.3304,13.3005,13.3229,175200.0
2008-01-30 10:55:00,17.81,17.84,17.81,17.83,157400.0,13.3229,13.3454,13.3229,13.3379,157400.0
2008-01-30 11:00:00,17.83,17.84,17.82,17.83,307500.0,13.3379,13.3454,13.3304,13.3379,307500.0
2008-01-30 11:05:00,17.83,17.87,17.82,17.86,572700.0,13.3379,13.3678,13.3304,13.3603,572700.0
2008-01-30 11:10:00,17.85,17.86,17.83,17.84,148300.0,13.3529,13.3603,13.3379,13.3454,148300.0
2008-01-30 11:15:00,17.83,17.84,17.81,17.81,747000.0,13.3379,13.3454,13.3229,13.3229,747000.0
2008-01-30 11:20:00,17.82,17.82,17.74,17.74,233200.0,13.3304,13.3304,13.2706,13.2706,233200.0
2008-01-30 11:25:00,17.73,17.79,17.72,17.78,215600.0,13.2631,13.308,13.2556,13.3005,215600.0
2008-01-30 11:30:00,17.78,17.79,17.77,17.78,74100.0,13.3005,13.308,13.293,13.3005,74100.0
2008-01-30 11:35:00,17.78,17.79,17.73,17.73,110000.0,13.3005,13.308,13.2631,13.2631,110000.0
2008-01-30 11:40:00,17.74,17.76,17.72,17.72,186500.0,13.2706,13.2855,13.2556,13.2556,186500.0
2008-01-30 11:45:00,17.73,17.78,17.73,17.78,154900.0,13.2631,13.3005,13.2631,13.3005,154900.0
2008-01-30 11:50:00,17.78,17.8,17.76,17.78,122400.0,13.3005,13.3154,13.2855,13.3005,122400.0
2008-01-30 11:55:00,17.77,17.79,17.72,17.79,141000.0,13.293,13.308,13.2556,13.308,141000.0
2008-01-30 12:00:00,17.78,17.79,17.76,17.77,50500.0,13.3005,13.308,13.2855,13.293,50500.0
2008-01-30 12:05:00,17.78,17.8,17.77,17.79,62100.0,13.3005,13.3154,13.293,13.308,62100.0
2008-01-30 12:10:00,17.8,17.8,17.79,17.8,61900.0,13.3154,13.3154,13.308,13.3154,61900.0
2008-01-30 12:15:00,17.79,17.8,17.78,17.78,44200.0,13.308,13.3154,13.3005,13.3005,44200.0
2008-01-30 12:20:00,17.78,17.8,17.78,17.8,49800.0,13.3005,13.3154,13.3005,13.3154,49800.0
2008-01-30 12:25:00,17.8,17.8,17.76,17.77,84500.0,13.3154,13.3154,13.2855,13.293,84500.0
2008-01-30 12:30:00,17.78,17.78,17.74,17.75,61800.0,13.3005,13.3005,13.2706,13.278,61800.0
2008-01-30 12:35:00,17.74,17.75,17.73,17.73,62700.0,13.2706,13.278,13.2631,13.2631,62700.0
2008-01-30 12:40:00,17.74,17.75,17.73,17.74,46900.0,13.2706,13.278,13.2631,13.2706,46900.0
2008-01-30 12:45:00,17.73,17.75,17.73,17.75,61200.0,13.2631,13.278,13.2631,13.278,61200.0
2008-01-30 12:50:00,17.74,17.75,17.73,17.73,53900.0,13.2706,13.278,13.2631,13.2631,53900.0
2008-01-30 12:55:00,17.73,17.75,17.73,17.75,101500.0,13.2631,13.278,13.2631,13.278,101500.0
2008-01-30 13:00:00,17.74,17.76,17.74,17.74,82000.0,13.2706,13.2855,13.2706,13.2706,82000.0
2008-01-30 13:05:00,17.74,17.75,17.74,17.74,86800.0,13.2706,13.278,13.2706,13.2706,86800.0
2008-01-30 13:10:00,17.75,17.75,17.74,17.75,25900.0,13.278,13.278,13.2706,13.278,25900.0
2008-01-30 13:15:00,17.74,17.75,17.74,17.75,44700.0,13.2706,13.278,13.2706,13.278,44700.0
2008-01-30 13:20:00,17.74,17.75,17.7,17.7,65400.0,13.2706,13.278,13.2406,13.2406,65400.0
2008-01-30 13:25:00,17.71,17.72,17.7,17.7,36500.0,13.2481,13.2556,13.2406,13.2406,36500.0
2008-01-30 13:30:00,17.7,17.7,17.62,17.64,184200.0,13.2406,13.2406,13.1808,13.1958,184200.0
2008-01-30 13:35:00,17.64,17.66,17.63,17.65,164100.0,13.1958,13.2107,13.1883,13.2032,164100.0
2008-01-30 13:40:00,17.65,17.66,17.63,17.64,117300.0,13.2032,13.2107,13.1883,13.1958,117300.0
2008-01-30 13:45:00,17.63,17.67,17.63,17.66,113600.0,13.1883,13.2182,13.1883,13.2107,113600.0
2008-01-30 13:50:00,17.67,17.68,17.66,17.67,97400.0,13.2182,13.2257,13.2107,13.2182,97400.0
2008-01-30 13:55:00,17.67,17.69,17.66,17.67,213000.0,13.2182,13.2332,13.2107,13.2182,213000.0
2008-01-30 14:00:00,17.66,17.68,17.66,17.67,89500.0,13.2107,13.2257,13.2107,13.2182,89500.0
2008-01-30 14:05:00,17.68,17.72,17.67,17.72,264600.0,13.2257,13.2556,13.2182,13.2556,264600.0
2008-01-30 14:10:00,17.72,17.91,17.71,17.91,637900.0,13.2556,13.3977,13.2481,13.3977,637900.0
2008-01-30 14:15:00,17.92,18.02,17.65,17.92,1160900.0,13.4052,13.48,13.2032,13.4052,1160900.0
2008-01-30 14:20:00,17.92,17.96,17.82,17.94,521700.0,13.4052,13.4351,13.3304,13.4202,521700.0
2008-01-30 14:25:00,17.95,17.98,17.89,17.89,388400.0,13.4277,13.4501,13.3828,13.3828,388400.0
2008-01-30 14:30:00,17.89,17.91,17.77,17.79,461600.0,13.3828,13.3977,13.293,13.308,461600.0
2008-01-30 14:35:00,17.79,17.79,17.59,17.75,895800.0,13.308,13.308,13.1584,13.278,895800.0
2008-01-30 14:40:00,17.75,17.81,17.72,17.79,370800.0,13.278,13.3229,13.2556,13.308,370800.0
2008-01-30 14:45:00,17.79,17.81,17.72,17.79,198800.0,13.308,13.3229,13.2556,13.308,198800.0
2008-01-30 14:50:00,17.79,17.89,17.78,17.87,203700.0,13.308,13.3828,13.3005,13.3678,203700.0
2008-01-30 14:55:00,17.88,17.89,17.83,17.86,354500.0,13.3753,13.3828,13.3379,13.3603,354500.0
2008-01-30 15:00:00,17.86,17.87,17.84,17.85,261400.0,13.3603,13.3678,13.3454,13.3529,261400.0
2008-01-30 15:05:00,17.84,17.88,17.84,17.86,532000.0,13.3454,13.3753,13.3454,13.3603,532000.0
2008-01-30 15:10:00,17.86,17.94,17.85,17.93,681800.0,13.3603,13.4202,13.3529,13.4127,681800.0
2008-01-30 15:15:00,17.93,17.98,17.87,17.95,458400.0,13.4127,13.4501,13.3678,13.4277,458400.0
2008-01-30 15:20:00,17.95,18.0,17.94,17.97,665200.0,13.4277,13.4651,13.4202,13.4426,665200.0
2008-01-30 15:25:00,17.97,18.0,17.96,17.98,489100.0,13.4426,13.4651,13.4351,13.4501,489100.0
2008-01-30 15:30:00,17.97,18.0,17.95,17.98,557300.0,13.4426,13.4651,13.4277,13.4501,557300.0
2008-01-30 15:35:00,17.97,17.99,17.95,17.96,1258100.0,13.4426,13.4576,13.4277,13.4351,1258100.0
2008-01-30 15:40:00,17.96,17.99,17.93,17.95,1145000.0,13.4351,13.4576,13.4127,13.4277,1145000.0
2008-01-30 15:45:00,17.94,17.98,17.91,17.96,998700.0,13.4202,13.4501,13.3977,13.4351,998700.0
2008-01-30 15:50:00,17.96,17.98,17.91,17.91,1075800.0,13.4351,13.4501,13.3977,13.3977,1075800.0
2008-01-30 15:55:00,17.92,17.94,17.88,17.88,2016800.0,13.4052,13.4202,13.3753,13.3753,2016800.0
2008-01-31 09:30:00,17.65,17.74,17.65,17.7,446700.0,13.2032,13.2706,13.2032,13.2406,446700.0
2008-01-31 09:35:00,17.69,17.82,17.66,17.8,507300.0,13.2332,13.3304,13.2107,13.3154,507300.0
2008-01-31 09:40:00,17.8,17.8,17.7,17.73,175500.0,13.3154,13.3154,13.2406,13.2631,175500.0
2008-01-31 09:45:00,17.72,17.75,17.67,17.68,242900.0,13.2556,13.278,13.2182,13.2257,242900.0
2008-01-31 09:50:00,17.69,17.75,17.61,17.73,533800.0,13.2332,13.278,13.1733,13.2631,533800.0
2008-01-31 09:55:00,17.74,17.75,17.68,17.71,383200.0,13.2706,13.278,13.2257,13.2481,383200.0
2008-01-31 10:00:00,17.71,17.74,17.65,17.74,324700.0,13.2481,13.2706,13.2032,13.2706,324700.0
2008-01-31 10:05:00,17.73,17.75,17.69,17.74,184700.0,13.2631,13.278,13.2332,13.2706,184700.0
2008-01-31 10:10:00,17.74,17.75,17.71,17.73,154700.0,13.2706,13.278,13.2481,13.2631,154700.0
2008-01-31 10:15:00,17.73,17.74,17.7,17.71,226000.0,13.2631,13.2706,13.2406,13.2481,226000.0
2008-01-31 10:20:00,17.7,17.73,17.65,17.65,161300.0,13.2406,13.2631,13.2032,13.2032,161300.0
2008-01-31 10:25:00,17.65,17.73,17.65,17.73,233800.0,13.2032,13.2631,13.2032,13.2631,233800.0
2008-01-31 10:30:00,17.72,17.79,17.72,17.75,334500.0,13.2556,13.308,13.2556,13.278,334500.0
2008-01-31 10:35:00,17.74,17.75,17.69,17.69,115100.0,13.2706,13.278,13.2332,13.2332,115100.0
2008-01-31 10:40:00,17.7,17.7,17.65,17.65,178200.0,13.2406,13.2406,13.2032,13.2032,178200.0
2008-01-31 10:45:00,17.65,17.69,17.63,17.68,310700.0,13.2032,13.2332,13.1883,13.2257,310700.0
2008-01-31 10:50:00,17.67,17.69,17.64,17.66,213600.0,13.2182,13.2332,13.1958,13.2107,213600.0
2008-01-31 10:55:00,17.66,17.75,17.65,17.75,284900.0,13.2107,13.278,13.2032,13.278,284900.0
2008-01-31 11:00:00,17.74,17.79,17.72,17.75,282200.0,13.2706,13.308,13.2556,13.278,282200.0
2008-01-31 11:05:00,17.75,17.77,17.73,17.75,125200.0,13.278,13.293,13.2631,13.278,125200.0
2008-01-31 11:10:00,17.74,17.75,17.69,17.7,106000.0,13.2706,13.278,13.2332,13.2406,106000.0
2008-01-31 11:15:00,17.69,17.71,17.68,17.7,143100.0,13.2332,13.2481,13.2257,13.2406,143100.0
2008-01-31 11:20:00,17.69,17.79,17.69,17.78,149400.0,13.2332,13.308,13.2332,13.3005,149400.0
2008-01-31 11:25:00,17.78,17.94,17.78,17.86,360500.0,13.3005,13.4202,13.3005,13.3603,360500.0
2008-01-31 11:30:00,17.86,17.91,17.81,17.82,241700.0,13.3603,13.3977,13.3229,13.3304,241700.0
2008-01-31 11:35:00,17.81,17.82,17.78,17.79,225800.0,13.3229,13.3304,13.3005,13.308,225800.0
2008-01-31 11:40:00,17.78,17.78,17.73,17.76,351400.0,13.3005,13.3005,13.2631,13.2855,351400.0
2008-01-31 11:45:00,17.75,17.88,17.75,17.85,324400.0,13.278,13.3753,13.278,13.3529,324400.0
2008-01-31 11:50:00,17.85,17.93,17.81,17.92,323300.0,13.3529,13.4127,13.3229,13.4052,323300.0
2008-01-31 11:55:00,17.93,17.95,17.88,17.92,228900.0,13.4127,13.4277,13.3753,13.4052,228900.0
2008-01-31 12:00:00,17.92,17.93,17.85,17.85,224800.0,13.4052,13.4127,13.3529,13.3529,224800.0
2008-01-31 12:05:00,17.84,17.86,17.75,17.79,184600.0,13.3454,13.3603,13.278,13.308,184600.0
2008-01-31 12:10:00,17.79,17.81,17.74,17.78,166300.0,13.308,13.3229,13.2706,13.3005,166300.0
2008-01-31 12:15:00,17.78,17.79,17.74,17.78,136200.0,13.3005,13.308,13.2706,13.3005,136200.0
2008-01-31 12:20:00,17.77,17.82,17.77,17.82,82900.0,13.293,13.3304,13.293,13.3304,82900.0
2008-01-31 12:25:00,17.81,17.81,17.74,17.78,119000.0,13.3229,13.3229,13.2706,13.3005,119000.0
2008-01-31 12:30:00,17.78,17.82,17.76,17.78,264600.0,13.3005,13.3304,13.2855,13.3005,264600.0
2008-01-31 12:35:00,17.78,17.81,17.76,17.79,80600.0,13.3005,13.3229,13.2855,13.308,80600.0
2008-01-31 12:40:00,17.78,17.8,17.78,17.79,53000.0,13.3005,13.3154,13.3005,13.308,53000.0
2008-01-31 12:45:00,17.79,17.82,17.77,17.8,45200.0,13.308,13.3304,13.293,13.3154,45200.0
2008-01-31 12:50:00,17.8,17.8,17.76,17.77,105000.0,13.3154,13.3154,13.2855,13.293,105000.0
2008-01-31 12:55:00,17.76,17.77,17.75,17.76,105500.0,13.2855,13.293,13.278,13.2855,105500.0
2008-01-31 13:00:00,17.76,17.81,17.75,17.78,84000.0,13.2855,13.3229,13.278,13.3005,84000.0
2008-01-31 13:05:00,17.78,17.8,17.78,17.8,61700.0,13.3005,13.3154,13.3005,13.3154,61700.0
2008-01-31 13:10:00,17.79,17.84,17.79,17.83,179300.0,13.308,13.3454,13.308,13.3379,179300.0
2008-01-31 13:15:00,17.82,17.84,17.82,17.82,29500.0,13.3304,13.3454,13.3304,13.3304,29500.0
2008-01-31 13:20:00,17.82,17.83,17.81,17.82,49000.0,13.3304,13.3379,13.3229,13.3304,49000.0
2008-01-31 13:25:00,17.82,17.86,17.82,17.86,92100.0,13.3304,13.3603,13.3304,13.3603,92100.0
2008-01-31 13:30:00,17.86,17.88,17.86,17.87,87700.0,13.3603,13.3753,13.3603,13.3678,87700.0
2008-01-31 13:35:00,17.87,17.88,17.86,17.87,117200.0,13.3678,13.3753,13.3603,13.3678,117200.0
2008-01-31 13:40:00,17.86,17.87,17.82,17.85,121700.0,13.3603,13.3678,13.3304,13.3529,121700.0
2008-01-31 13:45:00,17.84,17.88,17.82,17.87,121400.0,13.3454,13.3753,13.3304,13.3678,121400.0
2008-01-31 13:50:00,17.87,17.88,17.85,17.87,71300.0,13.3678,13.3753,13.3529,13.3678,71300.0
2008-01-31 13:55:00,17.87,17.87,17.79,17.8,203600.0,13.3678,13.3678,13.308,13.3154,203600.0
2008-01-31 14:00:00,17.79,17.86,17.79,17.83,121200.0,13.308,13.3603,13.308,13.3379,121200.0
2008-01-31 14:05:00,17.83,17.85,17.77,17.79,120300.0,13.3379,13.3529,13.293,13.308,120300.0
2008-01-31 14:10:00,17.79,17.88,17.79,17.83,570700.0,13.308,13.3753,13.308,13.3379,570700.0
2008-01-31 14:15:00,17.83,17.88,17.83,17.87,484700.0,13.3379,13.3753,13.3379,13.3678,484700.0
2008-01-31 14:20:00,17.87,17.88,17.84,17.87,209800.0,13.3678,13.3753,13.3454,13.3678,209800.0
2008-01-31 14:25:00,17.86,17.87,17.83,17.87,74000.0,13.3603,13.3678,13.3379,13.3678,74000.0
2008-01-31 14:30:00,17.86,17.87,17.79,17.83,305600.0,13.3603,13.3678,13.308,13.3379,305600.0
2008-01-31 14:35:00,17.82,17.86,17.79,17.81,144900.0,13.3304,13.3603,13.308,13.3229,144900.0
2008-01-31 14:40:00,17.8,17.82,17.78,17.81,86600.0,13.3154,13.3304,13.3005,13.3229,86600.0
2008-01-31 14:45:00,17.8,17.9,17.8,17.88,242500.0,13.3154,13.3903,13.3154,13.3753,242500.0
2008-01-31 14:50:00,17.88,17.93,17.87,17.9,344600.0,13.3753,13.4127,13.3678,13.3903,344600.0
2008-01-31 14:55:00,17.9,17.95,17.89,17.95,194100.0,13.3903,13.4277,13.3828,13.4277,194100.0
2008-01-31 15:00:00,17.95,17.98,17.9,17.9,209200.0,13.4277,13.4501,13.3903,13.3903,209200.0
2008-01-31 15:05:00,17.9,17.94,17.9,17.93,146500.0,13.3903,13.4202,13.3903,13.4127,146500.0
2008-01-31 15:10:00,17.94,17.98,17.93,17.97,219500.0,13.4202,13.4501,13.4127,13.4426,219500.0
2008-01-31 15:15:00,17.97,18.0,17.93,17.93,293800.0,13.4426,13.4651,13.4127,13.4127,293800.0
2008-01-31 15:20:00,17.94,18.01,17.93,17.98,489800.0,13.4202,13.4725,13.4127,13.4501,489800.0
2008-01-31 15:25:00,17.98,18.0,17.91,17.94,351500.0,13.4501,13.4651,13.3977,13.4202,351500.0
2008-01-31 15:30:00,17.93,17.98,17.92,17.92,170800.0,13.4127,13.4501,13.4052,13.4052,170800.0
2008-01-31 15:35:00,17.91,18.0,17.91,18.0,250700.0,13.3977,13.4651,13.3977,13.4651,250700.0
2008-01-31 15:40:00,17.99,18.05,17.98,18.0,372400.0,13.4576,13.5025,13.4501,13.4651,372400.0
2008-01-31 15:45:00,18.0,18.03,17.98,17.99,427400.0,13.4651,13.4875,13.4501,13.4576,427400.0
2008-01-31 15:50:00,17.99,18.01,17.8,17.85,614000.0,13.4576,13.4725,13.3154,13.3529,614000.0
2008-01-31 15:55:00,17.87,17.95,17.83,17.89,700700.0,13.3678,13.4277,13.3379,13.3828,700700.0
2008-02-01 09:30:00,17.92,18.09,17.92,18.08,498100.0,13.4052,13.5324,13.4052,13.5249,498100.0
2008-02-01 09:35:00,18.08,18.25,18.05,18.23,485500.0,13.5249,13.6521,13.5025,13.6371,485500.0
2008-02-01 09:40:00,18.23,18.43,18.18,18.36,768000.0,13.6371,13.7867,13.5997,13.7344,768000.0
2008-02-01 09:45:00,18.36,18.45,18.0,18.42,407000.0,13.7344,13.8017,13.4651,13.7792,407000.0
2008-02-01 09:50:00,18.42,18.5,18.39,18.42,470600.0,13.7792,13.8391,13.7568,13.7792,470600.0
2008-02-01 09:55:00,18.42,18.44,18.37,18.38,240400.0,13.7792,13.7942,13.7418,13.7493,240400.0
2008-02-01 10:00:00,18.38,18.48,18.38,18.45,589500.0,13.7493,13.8241,13.7493,13.8017,589500.0
2008-02-01 10:05:00,18.45,18.46,18.4,18.4,332600.0,13.8017,13.8092,13.7643,13.7643,332600.0
2008-02-01 10:10:00,18.4,18.47,18.38,18.46,373900.0,13.7643,13.8166,13.7493,13.8092,373900.0
2008-02-01 10:15:00,18.46,18.5,18.43,18.48,346600.0,13.8092,13.8391,13.7867,13.8241,346600.0
2008-02-01 10:20:00,18.47,18.49,18.37,18.46,346000.0,13.8166,13.8316,13.7418,13.8092,346000.0
2008-02-01 10:25:00,18.45,18.57,18.43,18.57,677600.0,13.8017,13.8915,13.7867,13.8915,677600.0
2008-02-01 10:30:00,18.57,18.57,18.45,18.45,636300.0,13.8915,13.8915,13.8017,13.8017,636300.0
2008-02-01 10:35:00,18.45,18.52,18.42,18.48,257200.0,13.8017,13.8541,13.7792,13.8241,257200.0
2008-02-01 10:40:00,18.48,18.48,18.26,18.27,309600.0,13.8241,13.8241,13.6596,13.667,309600.0
2008-02-01 10:45:00,18.27,18.38,18.25,18.28,648900.0,13.667,13.7493,13.6521,13.6745,648900.0
2008-02-01 10:50:00,18.28,18.41,18.28,18.39,175900.0,13.6745,13.7718,13.6745,13.7568,175900.0
2008-02-01 10:55:00,18.39,18.4,18.26,18.27,280600.0,13.7568,13.7643,13.6596,13.667,280600.0
2008-02-01 11:00:00,18.28,18.32,18.24,18.32,345300.0,13.6745,13.7044,13.6446,13.7044,345300.0
2008-02-01 11:05:00,18.32,18.32,18.22,18.25,226100.0,13.7044,13.7044,13.6296,13.6521,226100.0
2008-02-01 11:10:00,18.25,18.28,18.23,18.28,125100.0,13.6521,13.6745,13.6371,13.6745,125100.0
2008-02-01 11:15:00,18.27,18.34,18.27,18.3,247900.0,13.667,13.7194,13.667,13.6895,247900.0
2008-02-01 11:20:00,18.3,18.34,18.28,18.33,174600.0,13.6895,13.7194,13.6745,13.7119,174600.0
2008-02-01 11:25:00,18.33,18.38,18.32,18.33,132100.0,13.7119,13.7493,13.7044,13.7119,132100.0
2008-02-01 11:30:00,18.33,18.36,18.28,18.34,264300.0,13.7119,13.7344,13.6745,13.7194,264300.0
2008-02-01 11:35:00,18.33,18.35,18.33,18.35,69000.0,13.7119,13.7269,13.7119,13.7269,69000.0
2008-02-01 11:40:00,18.34,18.38,18.34,18.38,195500.0,13.7194,13.7493,13.7194,13.7493,195500.0
2008-02-01 11:45:00,18.37,18.43,18.35,18.42,301900.0,13.7418,13.7867,13.7269,13.7792,301900.0
2008-02-01 11:50:00,18.42,18.43,18.39,18.4,102800.0,13.7792,13.7867,13.7568,13.7643,102800.0
2008-02-01 11:55:00,18.41,18.41,18.38,18.39,112200.0,13.7718,13.7718,13.7493,13.7568,112200.0
2008-02-01 12:00:00,18.39,18.39,18.34,18.36,199600.0,13.7568,13.7568,13.7194,13.7344,199600.0
2008-02-01 12:05:00,18.36,18.36,18.35,18.35,82100.0,13.7344,13.7344,13.7269,13.7269,82100.0
2008-02-01 12:10:00,18.36,18.38,18.34,18.36,130600.0,13.7344,13.7493,13.7194,13.7344,130600.0
2008-02-01 12:15:00,18.36,18.39,18.36,18.38,163100.0,13.7344,13.7568,13.7344,13.7493,163100.0
2008-02-01 12:20:00,18.37,18.39,18.36,18.38,117100.0,13.7418,13.7568,13.7344,13.7493,117100.0
2008-02-01 12:25:00,18.38,18.45,18.37,18.44,228100.0,13.7493,13.8017,13.7418,13.7942,228100.0
2008-02-01 12:30:00,18.45,18.45,18.41,18.41,93300.0,13.8017,13.8017,13.7718,13.7718,93300.0
2008-02-01 12:35:00,18.42,18.42,18.38,18.39,79700.0,13.7792,13.7792,13.7493,13.7568,79700.0
2008-02-01 12:40:00,18.39,18.41,18.38,18.41,61700.0,13.7568,13.7718,13.7493,13.7718,61700.0
2008-02-01 12:45:00,18.41,18.42,18.36,18.36,81600.0,13.7718,13.7792,13.7344,13.7344,81600.0
2008-02-01 12:50:00,18.37,18.37,18.35,18.35,96900.0,13.7418,13.7418,13.7269,13.7269,96900.0
2008-02-01 12:55:00,18.36,18.38,18.35,18.37,146400.0,13.7344,13.7493,13.7269,13.7418,146400.0
2008-02-01 13:00:00,18.37,18.43,18.37,18.42,170600.0,13.7418,13.7867,13.7418,13.7792,170600.0
2008-02-01 13:05:00,18.42,18.45,18.4,18.43,136200.0,13.7792,13.8017,13.7643,13.7867,136200.0
2008-02-01 13:10:00,18.44,18.45,18.41,18.44,136800.0,13.7942,13.8017,13.7718,13.7942,136800.0
2008-02-01 13:15:00,18.44,18.46,18.42,18.43,139200.0,13.7942,13.8092,13.7792,13.7867,139200.0
2008-02-01 13:20:00,18.42,18.47,18.4,18.47,192200.0,13.7792,13.8166,13.7643,13.8166,192200.0
2008-02-01 13:25:00,18.47,18.48,18.44,18.48,203200.0,13.8166,13.8241,13.7942,13.8241,203200.0
2008-02-01 13:30:00,18.48,18.54,18.47,18.52,239400.0,13.8241,13.869,13.8166,13.8541,239400.0
2008-02-01 13:35:00,18.51,18.61,18.49,18.61,703200.0,13.8466,13.9214,13.8316,13.9214,703200.0
2008-02-01 13:40:00,18.6,18.64,18.59,18.6,413200.0,13.9139,13.9438,13.9064,13.9139,413200.0
2008-02-01 13:45:00,18.61,18.65,18.61,18.63,201000.0,13.9214,13.9513,13.9214,13.9363,201000.0
2008-02-01 13:50:00,18.63,18.66,18.62,18.63,150100.0,13.9363,13.9588,13.9289,13.9363,150100.0
2008-02-01 13:55:00,18.63,18.65,18.58,18.59,183900.0,13.9363,13.9513,13.8989,13.9064,183900.0
2008-02-01 14:00:00,18.58,18.61,18.57,18.58,247500.0,13.8989,13.9214,13.8915,13.8989,247500.0
2008-02-01 14:05:00,18.58,18.67,18.58,18.66,276400.0,13.8989,13.9663,13.8989,13.9588,276400.0
2008-02-01 14:10:00,18.66,18.69,18.65,18.68,188700.0,13.9588,13.9812,13.9513,13.9737,188700.0
2008-02-01 14:15:00,18.69,18.71,18.68,18.71,363700.0,13.9812,13.9962,13.9737,13.9962,363700.0
2008-02-01 14:20:00,18.71,18.73,18.7,18.72,354800.0,13.9962,14.0111,13.9887,14.0037,354800.0
2008-02-01 14:25:00,18.71,18.74,18.71,18.73,179600.0,13.9962,14.0186,13.9962,14.0111,179600.0
2008-02-01 14:30:00,18.73,18.78,18.73,18.77,397000.0,14.0111,14.0485,14.0111,14.0411,397000.0
2008-02-01 14:35:00,18.77,18.78,18.73,18.77,273500.0,14.0411,14.0485,14.0111,14.0411,273500.0
2008-02-01 14:40:00,18.77,18.84,18.76,18.84,450300.0,14.0411,14.0934,14.0336,14.0934,450300.0
2008-02-01 14:45:00,18.84,18.85,18.75,18.75,447200.0,14.0934,14.1009,14.0261,14.0261,447200.0
2008-02-01 14:50:00,18.75,18.79,18.74,18.79,292400.0,14.0261,14.056,14.0186,14.056,292400.0
2008-02-01 14:55:00,18.79,18.79,18.73,18.75,261000.0,14.056,14.056,14.0111,14.0261,261000.0
2008-02-01 15:00:00,18.76,18.8,18.74,18.8,244600.0,14.0336,14.0635,14.0186,14.0635,244600.0
2008-02-01 15:05:00,18.8,18.84,18.79,18.84,316400.0,14.0635,14.0934,14.056,14.0934,316400.0
2008-02-01 15:10:00,18.83,18.84,18.79,18.79,330800.0,14.0859,14.0934,14.056,14.056,330800.0
2008-02-01 15:15:00,18.79,18.79,18.74,18.78,314600.0,14.056,14.056,14.0186,14.0485,314600.0
2008-02-01 15:20:00,18.77,18.79,18.75,18.77,332300.0,14.0411,14.056,14.0261,14.0411,332300.0
2008-02-01 15:25:00,18.77,18.86,18.77,18.82,338500.0,14.0411,14.1084,14.0411,14.0785,338500.0
2008-02-01 15:30:00,18.83,18.86,18.82,18.84,197700.0,14.0859,14.1084,14.0785,14.0934,197700.0
2008-02-01 15:35:00,18.84,18.85,18.83,18.83,180100.0,14.0934,14.1009,14.0859,14.0859,180100.0
2008-02-01 15:40:00,18.84,18.87,18.83,18.87,308900.0,14.0934,14.1159,14.0859,14.1159,308900.0
2008-02-01 15:45:00,18.87,18.87,18.81,18.83,368600.0,14.1159,14.1159,14.071,14.0859,368600.0
2008-02-01 15:50:00,18.84,18.86,18.84,18.86,564200.0,14.0934,14.1084,14.0934,14.1084,564200.0
2008-02-01 15:55:00,18.86,18.89,18.84,18.89,944700.0,14.1084,14.1308,14.0934,14.1308,944700.0
2008-02-04 09:30:00,18.91,18.92,18.84,18.85,422200.0,14.1458,14.1533,14.0934,14.1009,422200.0
2008-02-04 09:35:00,18.85,18.9,18.67,18.68,285500.0,14.1009,14.1383,13.9663,13.9737,285500.0
2008-02-04 09:40:00,18.68,18.83,18.68,18.81,241500.0,13.9737,14.0859,13.9737,14.071,241500.0
2008-02-04 09:45:00,18.8,18.88,18.8,18.87,165200.0,14.0635,14.1234,14.0635,14.1159,165200.0
2008-02-04 09:50:00,18.88,18.98,18.87,18.98,325500.0,14.1234,14.1982,14.1159,14.1982,325500.0
2008-02-04 09:55:00,18.98,19.0,18.95,18.95,312800.0,14.1982,14.2131,14.1757,14.1757,312800.0
2008-02-04 10:00:00,18.95,18.96,18.85,18.91,290600.0,14.1757,14.1832,14.1009,14.1458,290600.0
2008-02-04 10:05:00,18.91,18.91,18.77,18.78,331700.0,14.1458,14.1458,14.0411,14.0485,331700.0
2008-02-04 10:10:00,18.79,18.82,18.77,18.81,311200.0,14.056,14.0785,14.0411,14.071,311200.0
2008-02-04 10:15:00,18.81,18.83,18.76,18.76,244200.0,14.071,14.0859,14.0336,14.0336,244200.0
2008-02-04 10:20:00,18.77,18.83,18.73,18.82,477900.0,14.0411,14.0859,14.0111,14.0785,477900.0
2008-02-04 10:25:00,18.82,18.84,18.75,18.75,360900.0,14.0785,14.0934,14.0261,14.0261,360900.0
2008-02-04 10:30:00,18.75,18.75,18.68,18.68,231600.0,14.0261,14.0261,13.9737,13.9737,231600.0
2008-02-04 10:35:00,18.68,18.7,18.58,18.64,695200.0,13.9737,13.9887,13.8989,13.9438,695200.0
2008-02-04 10:40:00,18.64,18.7,18.62,18.7,180800.0,13.9438,13.9887,13.9289,13.9887,180800.0
2008-02-04 10:45:00,18.7,18.7,18.62,18.63,215300.0,13.9887,13.9887,13.9289,13.9363,215300.0
2008-02-04 10:50:00,18.63,18.67,18.6,18.67,327600.0,13.9363,13.9663,13.9139,13.9663,327600.0
2008-02-04 10:55:00,18.67,18.68,18.63,18.66,389300.0,13.9663,13.9737,13.9363,13.9588,389300.0
2008-02-04 11:00:00,18.66,18.69,18.66,18.66,210400.0,13.9588,13.9812,13.9588,13.9588,210400.0
2008-02-04 11:05:00,18.66,18.67,18.6,18.66,174800.0,13.9588,13.9663,13.9139,13.9588,174800.0
2008-02-04 11:10:00,18.66,18.67,18.64,18.64,163800.0,13.9588,13.9663,13.9438,13.9438,163800.0
2008-02-04 11:15:00,18.64,18.66,18.56,18.57,198000.0,13.9438,13.9588,13.884,13.8915,198000.0
2008-02-04 11:20:00,18.57,18.6,18.54,18.54,186300.0,13.8915,13.9139,13.869,13.869,186300.0
2008-02-04 11:25:00,18.54,18.55,18.49,18.55,238100.0,13.869,13.8765,13.8316,13.8765,238100.0
2008-02-04 11:30:00,18.54,18.63,18.54,18.61,235100.0,13.869,13.9363,13.869,13.9214,235100.0
2008-02-04 11:35:00,18.62,18.62,18.52,18.52,139400.0,13.9289,13.9289,13.8541,13.8541,139400.0
2008-02-04 11:40:00,18.52,18.57,18.49,18.57,145400.0,13.8541,13.8915,13.8316,13.8915,145400.0
2008-02-04 11:45:00,18.57,18.57,18.56,18.57,61600.0,13.8915,13.8915,13.884,13.8915,61600.0
2008-02-04 11:50:00,18.57,18.59,18.56,18.59,64300.0,13.8915,13.9064,13.884,13.9064,64300.0
2008-02-04 11:55:00,18.6,18.61,18.52,18.54,135000.0,13.9139,13.9214,13.8541,13.869,135000.0
2008-02-04 12:00:00,18.54,18.56,18.52,18.53,103900.0,13.869,13.884,13.8541,13.8615,103900.0
2008-02-04 12:05:00,18.53,18.54,18.5,18.52,119400.0,13.8615,13.869,13.8391,13.8541,119400.0
2008-02-04 12:10:00,18.52,18.53,18.47,18.49,158300.0,13.8541,13.8615,13.8166,13.8316,158300.0
2008-02-04 12:15:00,18.49,18.54,18.48,18.54,136500.0,13.8316,13.869,13.8241,13.869,136500.0
2008-02-04 12:20:00,18.53,18.56,18.51,18.53,141600.0,13.8615,13.884,13.8466,13.8615,141600.0
2008-02-04 12:25:00,18.54,18.56,18.51,18.55,133800.0,13.869,13.884,13.8466,13.8765,133800.0
2008-02-04 12:30:00,18.55,18.59,18.54,18.59,135900.0,13.8765,13.9064,13.869,13.9064,135900.0
2008-02-04 12:35:00,18.59,18.6,18.56,18.57,158800.0,13.9064,13.9139,13.884,13.8915,158800.0
2008-02-04 12:40:00,18.57,18.59,18.56,18.58,65900.0,13.8915,13.9064,13.884,13.8989,65900.0
2008-02-04 12:45:00,18.59,18.62,18.59,18.59,100800.0,13.9064,13.9289,13.9064,13.9064,100800.0
2008-02-04 12:50:00,18.6,18.6,18.54,18.57,120900.0,13.9139,13.9139,13.869,13.8915,120900.0
2008-02-04 12:55:00,18.57,18.63,18.57,18.61,126400.0,13.8915,13.9363,13.8915,13.9214,126400.0
2008-02-04 13:00:00,18.62,18.62,18.58,18.59,50800.0,13.9289,13.9289,13.8989,13.9064,50800.0
2008-02-04 13:05:00,18.6,18.6,18.53,18.53,167900.0,13.9139,13.9139,13.8615,13.8615,167900.0
2008-02-04 13:10:00,18.53,18.59,18.53,18.54,204200.0,13.8615,13.9064,13.8615,13.869,204200.0
2008-02-04 13:15:00,18.53,18.59,18.53,18.59,230200.0,13.8615,13.9064,13.8615,13.9064,230200.0
2008-02-04 13:20:00,18.59,18.59,18.54,18.57,134700.0,13.9064,13.9064,13.869,13.8915,134700.0
2008-02-04 13:25:00,18.58,18.58,18.52,18.52,115800.0,13.8989,13.8989,13.8541,13.8541,115800.0
2008-02-04 13:30:00,18.53,18.57,18.52,18.55,93300.0,13.8615,13.8915,13.8541,13.8765,93300.0
2008-02-04 13:35:00,18.55,18.61,18.55,18.59,95300.0,13.8765,13.9214,13.8765,13.9064,95300.0
2008-02-04 13:40:00,18.6,18.62,18.59,18.62,98700.0,13.9139,13.9289,13.9064,13.9289,98700.0
2008-02-04 13:45:00,18.62,18.62,18.61,18.61,88100.0,13.9289,13.9289,13.9214,13.9214,88100.0
2008-02-04 13:50:00,18.62,18.62,18.59,18.59,70600.0,13.9289,13.9289,13.9064,13.9064,70600.0
2008-02-04 13:55:00,18.59,18.6,18.56,18.58,133900.0,13.9064,13.9139,13.884,13.8989,133900.0
2008-02-04 14:00:00,18.58,18.59,18.55,18.55,128900.0,13.8989,13.9064,13.8765,13.8765,128900.0
2008-02-04 14:05:00,18.56,18.57,18.53,18.54,165300.0,13.884,13.8915,13.8615,13.869,165300.0
2008-02-04 14:10:00,18.54,18.58,18.54,18.57,132500.0,13.869,13.8989,13.869,13.8915,132500.0
2008-02-04 14:15:00,18.56,18.59,18.56,18.58,61700.0,13.884,13.9064,13.884,13.8989,61700.0
2008-02-04 14:20:00,18.58,18.6,18.57,18.59,68100.0,13.8989,13.9139,13.8915,13.9064,68100.0
2008-02-04 14:25:00,18.6,18.6,18.57,18.57,103100.0,13.9139,13.9139,13.8915,13.8915,103100.0
2008-02-04 14:30:00,18.57,18.58,18.53,18.54,123200.0,13.8915,13.8989,13.8615,13.869,123200.0
2008-02-04 14:35:00,18.55,18.55,18.52,18.52,124200.0,13.8765,13.8765,13.8541,13.8541,124200.0
2008-02-04 14:40:00,18.52,18.53,18.5,18.53,89400.0,13.8541,13.8615,13.8391,13.8615,89400.0
2008-02-04 14:45:00,18.54,18.57,18.52,18.55,127400.0,13.869,13.8915,13.8541,13.8765,127400.0
2008-02-04 14:50:00,18.56,18.56,18.53,18.53,76100.0,13.884,13.884,13.8615,13.8615,76100.0
2008-02-04 14:55:00,18.54,18.58,18.5,18.57,175200.0,13.869,13.8989,13.8391,13.8915,175200.0
2008-02-04 15:00:00,18.56,18.57,18.55,18.57,92700.0,13.884,13.8915,13.8765,13.8915,92700.0
2008-02-04 15:05:00,18.57,18.57,18.53,18.56,97300.0,13.8915,13.8915,13.8615,13.884,97300.0
2008-02-04 15:10:00,18.56,18.56,18.54,18.56,84600.0,13.884,13.884,13.869,13.884,84600.0
2008-02-04 15:15:00,18.56,18.58,18.55,18.56,113400.0,13.884,13.8989,13.8765,13.884,113400.0
2008-02-04 15:20:00,18.56,18.59,18.54,18.59,138100.0,13.884,13.9064,13.869,13.9064,138100.0
2008-02-04 15:25:00,18.58,18.59,18.57,18.58,66000.0,13.8989,13.9064,13.8915,13.8989,66000.0
2008-02-04 15:30:00,18.58,18.58,18.54,18.54,113500.0,13.8989,13.8989,13.869,13.869,113500.0
2008-02-04 15:35:00,18.55,18.55,18.52,18.54,251600.0,13.8765,13.8765,13.8541,13.869,251600.0
2008-02-04 15:40:00,18.55,18.57,18.53,18.54,194800.0,13.8765,13.8915,13.8615,13.869,194800.0
2008-02-04 15:45:00,18.55,18.56,18.53,18.55,170400.0,13.8765,13.884,13.8615,13.8765,170400.0
2008-02-04 15:50:00,18.54,18.56,18.51,18.53,430100.0,13.869,13.884,13.8466,13.8615,430100.0
2008-02-04 15:55:00,18.52,18.53,18.48,18.49,353300.0,13.8541,13.8615,13.8241,13.8316,353300.0
2008-02-05 09:30:00,18.13,18.41,18.13,18.41,477200.0,13.5623,13.7718,13.5623,13.7718,477200.0
2008-02-05 09:35:00,18.41,18.45,18.36,18.45,436600.0,13.7718,13.8017,13.7344,13.8017,436600.0
2008-02-05 09:40:00,18.45,18.61,18.45,18.59,422500.0,13.8017,13.9214,13.8017,13.9064,422500.0
2008-02-05 09:45:00,18.6,18.61,18.47,18.47,407000.0,13.9139,13.9214,13.8166,13.8166,407000.0
2008-02-05 09:50:00,18.48,18.53,18.46,18.49,555900.0,13.8241,13.8615,13.8092,13.8316,555900.0
2008-02-05 09:55:00,18.49,18.54,18.45,18.54,355300.0,13.8316,13.869,13.8017,13.869,355300.0
2008-02-05 10:00:00,18.54,18.61,18.49,18.56,693200.0,13.869,13.9214,13.8316,13.884,693200.0
2008-02-05 10:05:00,18.56,18.58,18.49,18.53,590600.0,13.884,13.8989,13.8316,13.8615,590600.0
2008-02-05 10:10:00,18.53,18.53,18.49,18.5,257300.0,13.8615,13.8615,13.8316,13.8391,257300.0
2008-02-05 10:15:00,18.5,18.53,18.46,18.51,152500.0,13.8391,13.8615,13.8092,13.8466,152500.0
2008-02-05 10:20:00,18.51,18.52,18.45,18.45,334500.0,13.8466,13.8541,13.8017,13.8017,334500.0
2008-02-05 10:25:00,18.45,18.49,18.44,18.49,217600.0,13.8017,13.8316,13.7942,13.8316,217600.0
2008-02-05 10:30:00,18.48,18.49,18.36,18.38,414100.0,13.8241,13.8316,13.7344,13.7493,414100.0
2008-02-05 10:35:00,18.39,18.41,18.37,18.37,226600.0,13.7568,13.7718,13.7418,13.7418,226600.0
2008-02-05 10:40:00,18.37,18.38,18.25,18.26,306200.0,13.7418,13.7493,13.6521,13.6596,306200.0
2008-02-05 10:45:00,18.26,18.3,18.26,18.27,260800.0,13.6596,13.6895,13.6596,13.667,260800.0
2008-02-05 10:50:00,18.27,18.3,18.24,18.27,278300.0,13.667,13.6895,13.6446,13.667,278300.0
2008-02-05 10:55:00,18.27,18.31,18.22,18.26,348500.0,13.667,13.697,13.6296,13.6596,348500.0
2008-02-05 11:00:00,18.26,18.26,18.21,18.25,255600.0,13.6596,13.6596,13.6222,13.6521,255600.0
2008-02-05 11:05:00,18.26,18.26,18.16,18.2,385700.0,13.6596,13.6596,13.5847,13.6147,385700.0
2008-02-05 11:10:00,18.2,18.23,18.18,18.19,203700.0,13.6147,13.6371,13.5997,13.6072,203700.0
2008-02-05 11:15:00,18.19,18.2,18.15,18.19,189700.0,13.6072,13.6147,13.5773,13.6072,189700.0
2008-02-05 11:20:00,18.19,18.21,18.17,18.21,237900.0,13.6072,13.6222,13.5922,13.6222,237900.0
2008-02-05 11:25:00,18.2,18.24,18.2,18.22,140700.0,13.6147,13.6446,13.6147,13.6296,140700.0
2008-02-05 11:30:00,18.22,18.22,18.17,18.18,189600.0,13.6296,13.6296,13.5922,13.5997,189600.0
2008-02-05 11:35:00,18.17,18.2,18.16,18.19,186500.0,13.5922,13.6147,13.5847,13.6072,186500.0
2008-02-05 11:40:00,18.19,18.22,18.17,18.2,122300.0,13.6072,13.6296,13.5922,13.6147,122300.0
2008-02-05 11:45:00,18.21,18.27,18.21,18.25,221600.0,13.6222,13.667,13.6222,13.6521,221600.0
2008-02-05 11:50:00,18.24,18.25,18.2,18.24,148500.0,13.6446,13.6521,13.6147,13.6446,148500.0
2008-02-05 11:55:00,18.24,18.28,18.24,18.26,183100.0,13.6446,13.6745,13.6446,13.6596,183100.0
2008-02-05 12:00:00,18.27,18.27,18.22,18.22,122800.0,13.667,13.667,13.6296,13.6296,122800.0
2008-02-05 12:05:00,18.23,18.24,18.22,18.23,102200.0,13.6371,13.6446,13.6296,13.6371,102200.0
2008-02-05 12:10:00,18.24,18.25,18.2,18.21,162300.0,13.6446,13.6521,13.6147,13.6222,162300.0
2008-02-05 12:15:00,18.21,18.23,18.17,18.23,210600.0,13.6222,13.6371,13.5922,13.6371,210600.0
2008-02-05 12:20:00,18.23,18.23,18.2,18.21,103900.0,13.6371,13.6371,13.6147,13.6222,103900.0
2008-02-05 12:25:00,18.21,18.28,18.21,18.22,412000.0,13.6222,13.6745,13.6222,13.6296,412000.0
2008-02-05 12:30:00,18.22,18.25,18.21,18.23,107400.0,13.6296,13.6521,13.6222,13.6371,107400.0
2008-02-05 12:35:00,18.24,18.25,18.19,18.22,237700.0,13.6446,13.6521,13.6072,13.6296,237700.0
2008-02-05 12:40:00,18.21,18.25,18.21,18.25,107000.0,13.6222,13.6521,13.6222,13.6521,107000.0
2008-02-05 12:45:00,18.25,18.28,18.23,18.28,146300.0,13.6521,13.6745,13.6371,13.6745,146300.0
2008-02-05 12:50:00,18.27,18.28,18.25,18.27,157700.0,13.667,13.6745,13.6521,13.667,157700.0
2008-02-05 12:55:00,18.28,18.28,18.26,18.27,104800.0,13.6745,13.6745,13.6596,13.667,104800.0
2008-02-05 13:00:00,18.26,18.3,18.26,18.26,158700.0,13.6596,13.6895,13.6596,13.6596,158700.0
2008-02-05 13:05:00,18.26,18.28,18.2,18.21,230600.0,13.6596,13.6745,13.6147,13.6222,230600.0
2008-02-05 13:10:00,18.2,18.21,18.18,18.19,119000.0,13.6147,13.6222,13.5997,13.6072,119000.0
2008-02-05 13:15:00,18.2,18.24,18.19,18.24,214300.0,13.6147,13.6446,13.6072,13.6446,214300.0
2008-02-05 13:20:00,18.24,18.26,18.23,18.24,115300.0,13.6446,13.6596,13.6371,13.6446,115300.0
2008-02-05 13:25:00,18.24,18.24,18.21,18.23,137600.0,13.6446,13.6446,13.6222,13.6371,137600.0
2008-02-05 13:30:00,18.23,18.24,18.16,18.17,232700.0,13.6371,13.6446,13.5847,13.5922,232700.0
2008-02-05 13:35:00,18.18,18.18,18.15,18.18,189800.0,13.5997,13.5997,13.5773,13.5997,189800.0
2008-02-05 13:40:00,18.17,18.21,18.17,18.18,207700.0,13.5922,13.6222,13.5922,13.5997,207700.0
2008-02-05 13:45:00,18.18,18.21,18.15,18.17,223500.0,13.5997,13.6222,13.5773,13.5922,223500.0
2008-02-05 13:50:00,18.17,18.18,18.16,18.18,144300.0,13.5922,13.5997,13.5847,13.5997,144300.0
2008-02-05 13:55:00,18.17,18.2,18.16,18.2,94800.0,13.5922,13.6147,13.5847,13.6147,94800.0
2008-02-05 14:00:00,18.19,18.2,18.11,18.13,294800.0,13.6072,13.6147,13.5473,13.5623,294800.0
2008-02-05 14:05:00,18.13,18.2,18.12,18.19,249600.0,13.5623,13.6147,13.5548,13.6072,249600.0
2008-02-05 14:10:00,18.19,18.2,18.15,18.16,203900.0,13.6072,13.6147,13.5773,13.5847,203900.0
2008-02-05 14:15:00,18.16,18.21,18.15,18.2,259400.0,13.5847,13.6222,13.5773,13.6147,259400.0
2008-02-05 14:20:00,18.2,18.23,18.2,18.23,352400.0,13.6147,13.6371,13.6147,13.6371,352400.0
2008-02-05 14:25:00,18.23,18.25,18.22,18.24,136300.0,13.6371,13.6521,13.6296,13.6446,136300.0
2008-02-05 14:30:00,18.25,18.26,18.23,18.25,167600.0,13.6521,13.6596,13.6371,13.6521,167600.0
2008-02-05 14:35:00,18.25,18.3,18.24,18.28,189000.0,13.6521,13.6895,13.6446,13.6745,189000.0
2008-02-05 14:40:00,18.28,18.29,18.26,18.27,137200.0,13.6745,13.682,13.6596,13.667,137200.0
2008-02-05 14:45:00,18.26,18.28,18.24,18.27,366100.0,13.6596,13.6745,13.6446,13.667,366100.0
2008-02-05 14:50:00,18.27,18.28,18.23,18.25,301900.0,13.667,13.6745,13.6371,13.6521,301900.0
2008-02-05 14:55:00,18.24,18.26,18.23,18.24,188700.0,13.6446,13.6596,13.6371,13.6446,188700.0
2008-02-05 15:00:00,18.24,18.24,18.21,18.24,285100.0,13.6446,13.6446,13.6222,13.6446,285100.0
2008-02-05 15:05:00,18.24,18.25,18.22,18.22,317400.0,13.6446,13.6521,13.6296,13.6296,317400.0
2008-02-05 15:10:00,18.22,18.22,18.15,18.2,510600.0,13.6296,13.6296,13.5773,13.6147,510600.0
2008-02-05 15:15:00,18.2,18.23,18.2,18.23,229800.0,13.6147,13.6371,13.6147,13.6371,229800.0
2008-02-05 15:20:00,18.22,18.25,18.19,18.23,280700.0,13.6296,13.6521,13.6072,13.6371,280700.0
2008-02-05 15:25:00,18.23,18.24,18.18,18.23,300000.0,13.6371,13.6446,13.5997,13.6371,300000.0
2008-02-05 15:30:00,18.23,18.24,18.21,18.23,274600.0,13.6371,13.6446,13.6222,13.6371,274600.0
2008-02-05 15:35:00,18.24,18.26,18.21,18.21,207500.0,13.6446,13.6596,13.6222,13.6222,207500.0
2008-02-05 15:40:00,18.21,18.22,18.14,18.15,377800.0,13.6222,13.6296,13.5698,13.5773,377800.0
2008-02-05 15:45:00,18.15,18.17,18.11,18.14,400800.0,13.5773,13.5922,13.5473,13.5698,400800.0
2008-02-05 15:50:00,18.13,18.18,18.11,18.15,658500.0,13.5623,13.5997,13.5473,13.5773,658500.0
2008-02-05 15:55:00,18.15,18.16,18.08,18.11,955400.0,13.5773,13.5847,13.5249,13.5473,955400.0
2008-02-06 09:30:00,18.21,18.24,18.08,18.08,261300.0,13.6222,13.6446,13.5249,13.5249,261300.0
2008-02-06 09:35:00,18.08,18.12,18.01,18.05,173200.0,13.5249,13.5548,13.4725,13.5025,173200.0
2008-02-06 09:40:00,18.05,18.11,18.0,18.0,229900.0,13.5025,13.5473,13.4651,13.4651,229900.0
2008-02-06 09:45:00,18.0,18.02,17.89,17.91,394800.0,13.4651,13.48,13.3828,13.3977,394800.0
2008-02-06 09:50:00,17.91,17.98,17.9,17.93,183700.0,13.3977,13.4501,13.3903,13.4127,183700.0
2008-02-06 09:55:00,17.93,17.94,17.89,17.93,283700.0,13.4127,13.4202,13.3828,13.4127,283700.0
2008-02-06 10:00:00,17.93,18.15,17.92,18.15,395800.0,13.4127,13.5773,13.4052,13.5773,395800.0
2008-02-06 10:05:00,18.14,18.23,18.08,18.16,459400.0,13.5698,13.6371,13.5249,13.5847,459400.0
2008-02-06 10:10:00,18.17,18.22,18.1,18.13,222900.0,13.5922,13.6296,13.5399,13.5623,222900.0
2008-02-06 10:15:00,18.13,18.14,18.06,18.07,147600.0,13.5623,13.5698,13.5099,13.5174,147600.0
2008-02-06 10:20:00,18.06,18.12,17.96,17.96,140900.0,13.5099,13.5548,13.4351,13.4351,140900.0
2008-02-06 10:25:00,17.96,17.96,17.89,17.9,272600.0,13.4351,13.4351,13.3828,13.3903,272600.0
2008-02-06 10:30:00,17.9,17.93,17.89,17.91,653800.0,13.3903,13.4127,13.3828,13.3977,653800.0
2008-02-06 10:35:00,17.91,18.04,17.87,18.01,238800.0,13.3977,13.495,13.3678,13.4725,238800.0
2008-02-06 10:40:00,18.01,18.08,17.98,18.05,255900.0,13.4725,13.5249,13.4501,13.5025,255900.0
2008-02-06 10:45:00,18.05,18.08,18.05,18.06,159500.0,13.5025,13.5249,13.5025,13.5099,159500.0
2008-02-06 10:50:00,18.06,18.1,18.05,18.1,172900.0,13.5099,13.5399,13.5025,13.5399,172900.0
2008-02-06 10:55:00,18.09,18.12,18.06,18.11,204000.0,13.5324,13.5548,13.5099,13.5473,204000.0
2008-02-06 11:00:00,18.11,18.19,18.09,18.18,154700.0,13.5473,13.6072,13.5324,13.5997,154700.0
2008-02-06 11:05:00,18.18,18.2,18.12,18.13,185400.0,13.5997,13.6147,13.5548,13.5623,185400.0
2008-02-06 11:10:00,18.13,18.13,18.1,18.12,140600.0,13.5623,13.5623,13.5399,13.5548,140600.0
2008-02-06 11:15:00,18.12,18.16,18.11,18.12,242500.0,13.5548,13.5847,13.5473,13.5548,242500.0
2008-02-06 11:20:00,18.12,18.14,18.09,18.13,204600.0,13.5548,13.5698,13.5324,13.5623,204600.0
2008-02-06 11:25:00,18.13,18.17,18.11,18.12,294700.0,13.5623,13.5922,13.5473,13.5548,294700.0
2008-02-06 11:30:00,18.13,18.14,18.08,18.09,128700.0,13.5623,13.5698,13.5249,13.5324,128700.0
2008-02-06 11:35:00,18.09,18.12,18.08,18.09,148100.0,13.5324,13.5548,13.5249,13.5324,148100.0
2008-02-06 11:40:00,18.1,18.11,18.09,18.11,92700.0,13.5399,13.5473,13.5324,13.5473,92700.0
2008-02-06 11:45:00,18.11,18.15,18.1,18.12,154100.0,13.5473,13.5773,13.5399,13.5548,154100.0
2008-02-06 11:50:00,18.12,18.14,18.12,18.14,83600.0,13.5548,13.5698,13.5548,13.5698,83600.0
2008-02-06 11:55:00,18.14,18.15,18.11,18.12,140200.0,13.5698,13.5773,13.5473,13.5548,140200.0
2008-02-06 12:00:00,18.12,18.12,18.11,18.12,69000.0,13.5548,13.5548,13.5473,13.5548,69000.0
2008-02-06 12:05:00,18.11,18.16,18.11,18.16,89800.0,13.5473,13.5847,13.5473,13.5847,89800.0
2008-02-06 12:10:00,18.16,18.16,18.11,18.14,138800.0,13.5847,13.5847,13.5473,13.5698,138800.0
2008-02-06 12:15:00,18.15,18.15,18.12,18.13,68000.0,13.5773,13.5773,13.5548,13.5623,68000.0
2008-02-06 12:20:00,18.13,18.13,18.1,18.11,132200.0,13.5623,13.5623,13.5399,13.5473,132200.0
2008-02-06 12:25:00,18.11,18.11,18.09,18.1,175600.0,13.5473,13.5473,13.5324,13.5399,175600.0
2008-02-06 12:30:00,18.1,18.1,18.09,18.1,124600.0,13.5399,13.5399,13.5324,13.5399,124600.0
2008-02-06 12:35:00,18.1,18.1,18.09,18.09,57700.0,13.5399,13.5399,13.5324,13.5324,57700.0
2008-02-06 12:40:00,18.1,18.11,18.07,18.07,132800.0,13.5399,13.5473,13.5174,13.5174,132800.0
2008-02-06 12:45:00,18.07,18.08,18.03,18.04,180200.0,13.5174,13.5249,13.4875,13.495,180200.0
2008-02-06 12:50:00,18.04,18.05,18.03,18.04,144600.0,13.495,13.5025,13.4875,13.495,144600.0
2008-02-06 12:55:00,18.04,18.06,18.02,18.03,186100.0,13.495,13.5099,13.48,13.4875,186100.0
2008-02-06 13:00:00,18.03,18.03,18.0,18.01,176000.0,13.4875,13.4875,13.4651,13.4725,176000.0
2008-02-06 13:05:00,18.02,18.08,18.01,18.04,556600.0,13.48,13.5249,13.4725,13.495,556600.0
2008-02-06 13:10:00,18.04,18.04,17.98,18.0,244300.0,13.495,13.495,13.4501,13.4651,244300.0
2008-02-06 13:15:00,18.0,18.01,17.98,17.98,263300.0,13.4651,13.4725,13.4501,13.4501,263300.0
2008-02-06 13:20:00,17.98,18.0,17.98,18.0,92200.0,13.4501,13.4651,13.4501,13.4651,92200.0
2008-02-06 13:25:00,18.0,18.0,17.98,17.99,103400.0,13.4651,13.4651,13.4501,13.4576,103400.0
2008-02-06 13:30:00,17.99,17.99,17.92,17.93,262000.0,13.4576,13.4576,13.4052,13.4127,262000.0
2008-02-06 13:35:00,17.93,17.94,17.89,17.91,256500.0,13.4127,13.4202,13.3828,13.3977,256500.0
2008-02-06 13:40:00,17.9,17.91,17.85,17.86,165800.0,13.3903,13.3977,13.3529,13.3603,165800.0
2008-02-06 13:45:00,17.86,17.88,17.86,17.88,107700.0,13.3603,13.3753,13.3603,13.3753,107700.0
2008-02-06 13:50:00,17.88,17.89,17.86,17.86,135400.0,13.3753,13.3828,13.3603,13.3603,135400.0
2008-02-06 13:55:00,17.85,17.86,17.77,17.78,191700.0,13.3529,13.3603,13.293,13.3005,191700.0
2008-02-06 14:00:00,17.78,17.81,17.76,17.81,327100.0,13.3005,13.3229,13.2855,13.3229,327100.0
2008-02-06 14:05:00,17.81,17.82,17.79,17.82,127900.0,13.3229,13.3304,13.308,13.3304,127900.0
2008-02-06 14:10:00,17.82,17.82,17.73,17.73,176200.0,13.3304,13.3304,13.2631,13.2631,176200.0
2008-02-06 14:15:00,17.73,17.77,17.72,17.73,465700.0,13.2631,13.293,13.2556,13.2631,465700.0
2008-02-06 14:20:00,17.74,17.74,17.65,17.69,389700.0,13.2706,13.2706,13.2032,13.2332,389700.0
2008-02-06 14:25:00,17.69,17.75,17.66,17.74,339000.0,13.2332,13.278,13.2107,13.2706,339000.0
2008-02-06 14:30:00,17.73,17.73,17.61,17.62,434900.0,13.2631,13.2631,13.1733,13.1808,434900.0
2008-02-06 14:35:00,17.62,17.67,17.62,17.67,343000.0,13.1808,13.2182,13.1808,13.2182,343000.0
2008-02-06 14:40:00,17.67,17.67,17.61,17.63,315500.0,13.2182,13.2182,13.1733,13.1883,315500.0
2008-02-06 14:45:00,17.63,17.65,17.62,17.64,267400.0,13.1883,13.2032,13.1808,13.1958,267400.0
2008-02-06 14:50:00,17.64,17.64,17.58,17.62,425300.0,13.1958,13.1958,13.1509,13.1808,425300.0
2008-02-06 14:55:00,17.62,17.67,17.62,17.64,459700.0,13.1808,13.2182,13.1808,13.1958,459700.0
2008-02-06 15:00:00,17.64,17.64,17.58,17.59,448600.0,13.1958,13.1958,13.1509,13.1584,448600.0
2008-02-06 15:05:00,17.59,17.64,17.58,17.64,196700.0,13.1584,13.1958,13.1509,13.1958,196700.0
2008-02-06 15:10:00,17.64,17.65,17.6,17.61,356700.0,13.1958,13.2032,13.1658,13.1733,356700.0
2008-02-06 15:15:00,17.6,17.64,17.52,17.63,578800.0,13.1658,13.1958,13.106,13.1883,578800.0
2008-02-06 15:20:00,17.64,17.64,17.58,17.63,360200.0,13.1958,13.1958,13.1509,13.1883,360200.0
2008-02-06 15:25:00,17.63,17.68,17.63,17.66,300200.0,13.1883,13.2257,13.1883,13.2107,300200.0
2008-02-06 15:30:00,17.66,17.67,17.6,17.6,323100.0,13.2107,13.2182,13.1658,13.1658,323100.0
2008-02-06 15:35:00,17.6,17.6,17.54,17.55,386600.0,13.1658,13.1658,13.121,13.1284,386600.0
2008-02-06 15:40:00,17.55,17.55,17.51,17.51,571500.0,13.1284,13.1284,13.0985,13.0985,571500.0
2008-02-06 15:45:00,17.52,17.52,17.5,17.51,566600.0,13.106,13.106,13.091,13.0985,566600.0
2008-02-06 15:50:00,17.51,17.51,17.43,17.46,721700.0,13.0985,13.0985,13.0387,13.0611,721700.0
2008-02-06 15:55:00,17.45,17.51,17.45,17.51,840300.0,13.0536,13.0985,13.0536,13.0985,840300.0
2008-02-07 09:30:00,17.38,17.46,17.26,17.45,535800.0,13.0013,13.0611,12.9115,13.0536,535800.0
2008-02-07 09:35:00,17.46,17.52,17.37,17.4,619000.0,13.0611,13.106,12.9938,13.0162,619000.0
2008-02-07 09:40:00,17.4,17.5,17.4,17.5,324800.0,13.0162,13.091,13.0162,13.091,324800.0
2008-02-07 09:45:00,17.49,17.49,17.33,17.33,350600.0,13.0835,13.0835,12.9639,12.9639,350600.0
2008-02-07 09:50:00,17.33,17.34,17.23,17.25,439800.0,12.9639,12.9713,12.8891,12.904,439800.0
2008-02-07 09:55:00,17.25,17.32,17.15,17.18,624500.0,12.904,12.9564,12.8292,12.8517,624500.0
2008-02-07 10:00:00,17.18,17.41,17.18,17.4,491600.0,12.8517,13.0237,12.8517,13.0162,491600.0
2008-02-07 10:05:00,17.41,17.5,17.36,17.43,453700.0,13.0237,13.091,12.9863,13.0387,453700.0
2008-02-07 10:10:00,17.44,17.45,17.28,17.37,667700.0,13.0461,13.0536,12.9265,12.9938,667700.0
2008-02-07 10:15:00,17.36,17.59,17.35,17.53,762300.0,12.9863,13.1584,12.9788,13.1135,762300.0
2008-02-07 10:20:00,17.54,17.65,17.54,17.55,695700.0,13.121,13.2032,13.121,13.1284,695700.0
2008-02-07 10:25:00,17.56,17.56,17.51,17.55,561800.0,13.1359,13.1359,13.0985,13.1284,561800.0
2008-02-07 10:30:00,17.55,17.61,17.54,17.58,592800.0,13.1284,13.1733,13.121,13.1509,592800.0
2008-02-07 10:35:00,17.59,17.6,17.53,17.54,286000.0,13.1584,13.1658,13.1135,13.121,286000.0
2008-02-07 10:40:00,17.55,17.55,17.49,17.49,391600.0,13.1284,13.1284,13.0835,13.0835,391600.0
2008-02-07 10:45:00,17.49,17.51,17.44,17.51,283600.0,13.0835,13.0985,13.0461,13.0985,283600.0
2008-02-07 10:50:00,17.51,17.56,17.5,17.55,269400.0,13.0985,13.1359,13.091,13.1284,269400.0
2008-02-07 10:55:00,17.55,17.55,17.44,17.44,193600.0,13.1284,13.1284,13.0461,13.0461,193600.0
2008-02-07 11:00:00,17.44,17.46,17.39,17.42,238000.0,13.0461,13.0611,13.0087,13.0312,238000.0
2008-02-07 11:05:00,17.43,17.49,17.43,17.45,266500.0,13.0387,13.0835,13.0387,13.0536,266500.0
2008-02-07 11:10:00,17.45,17.45,17.41,17.43,146800.0,13.0536,13.0536,13.0237,13.0387,146800.0
2008-02-07 11:15:00,17.43,17.45,17.38,17.39,243400.0,13.0387,13.0536,13.0013,13.0087,243400.0
2008-02-07 11:20:00,17.39,17.43,17.38,17.41,111100.0,13.0087,13.0387,13.0013,13.0237,111100.0
2008-02-07 11:25:00,17.41,17.41,17.36,17.4,183500.0,13.0237,13.0237,12.9863,13.0162,183500.0
2008-02-07 11:30:00,17.4,17.46,17.4,17.46,149200.0,13.0162,13.0611,13.0162,13.0611,149200.0
2008-02-07 11:35:00,17.45,17.46,17.42,17.43,114400.0,13.0536,13.0611,13.0312,13.0387,114400.0
2008-02-07 11:40:00,17.44,17.5,17.43,17.49,228700.0,13.0461,13.091,13.0387,13.0835,228700.0
2008-02-07 11:45:00,17.5,17.51,17.48,17.51,131600.0,13.091,13.0985,13.0761,13.0985,131600.0
2008-02-07 11:50:00,17.5,17.52,17.47,17.5,205600.0,13.091,13.106,13.0686,13.091,205600.0
2008-02-07 11:55:00,17.51,17.56,17.5,17.55,173100.0,13.0985,13.1359,13.091,13.1284,173100.0
2008-02-07 12:00:00,17.56,17.57,17.53,17.54,142000.0,13.1359,13.1434,13.1135,13.121,142000.0
2008-02-07 12:05:00,17.54,17.54,17.51,17.51,85100.0,13.121,13.121,13.0985,13.0985,85100.0
2008-02-07 12:10:00,17.52,17.57,17.5,17.56,211400.0,13.106,13.1434,13.091,13.1359,211400.0
2008-02-07 12:15:00,17.56,17.58,17.54,17.55,140600.0,13.1359,13.1509,13.121,13.1284,140600.0
2008-02-07 12:20:00,17.55,17.55,17.52,17.53,120600.0,13.1284,13.1284,13.106,13.1135,120600.0
2008-02-07 12:25:00,17.53,17.62,17.53,17.62,268100.0,13.1135,13.1808,13.1135,13.1808,268100.0
2008-02-07 12:30:00,17.61,17.69,17.6,17.68,176700.0,13.1733,13.2332,13.1658,13.2257,176700.0
2008-02-07 12:35:00,17.68,17.68,17.62,17.65,180000.0,13.2257,13.2257,13.1808,13.2032,180000.0
2008-02-07 12:40:00,17.66,17.69,17.63,17.66,265500.0,13.2107,13.2332,13.1883,13.2107,265500.0
2008-02-07 12:45:00,17.66,17.69,17.65,17.67,160000.0,13.2107,13.2332,13.2032,13.2182,160000.0
2008-02-07 12:50:00,17.67,17.69,17.65,17.68,255000.0,13.2182,13.2332,13.2032,13.2257,255000.0
2008-02-07 12:55:00,17.68,17.68,17.63,17.65,144200.0,13.2257,13.2257,13.1883,13.2032,144200.0
2008-02-07 13:00:00,17.64,17.64,17.61,17.64,85600.0,13.1958,13.1958,13.1733,13.1958,85600.0
2008-02-07 13:05:00,17.63,17.65,17.6,17.64,78900.0,13.1883,13.2032,13.1658,13.1958,78900.0
2008-02-07 13:10:00,17.64,17.65,17.6,17.62,78600.0,13.1958,13.2032,13.1658,13.1808,78600.0
2008-02-07 13:15:00,17.61,17.61,17.59,17.6,94000.0,13.1733,13.1733,13.1584,13.1658,94000.0
2008-02-07 13:20:00,17.6,17.64,17.59,17.61,96500.0,13.1658,13.1958,13.1584,13.1733,96500.0
2008-02-07 13:25:00,17.62,17.79,17.62,17.72,294600.0,13.1808,13.308,13.1808,13.2556,294600.0
2008-02-07 13:30:00,17.71,17.74,17.67,17.69,132200.0,13.2481,13.2706,13.2182,13.2332,132200.0
2008-02-07 13:35:00,17.69,17.69,17.67,17.68,75200.0,13.2332,13.2332,13.2182,13.2257,75200.0
2008-02-07 13:40:00,17.67,17.78,17.67,17.75,240400.0,13.2182,13.3005,13.2182,13.278,240400.0
2008-02-07 13:45:00,17.75,17.78,17.74,17.75,143700.0,13.278,13.3005,13.2706,13.278,143700.0
2008-02-07 13:50:00,17.75,17.77,17.7,17.75,305100.0,13.278,13.293,13.2406,13.278,305100.0
2008-02-07 13:55:00,17.75,17.86,17.74,17.85,216200.0,13.278,13.3603,13.2706,13.3529,216200.0
2008-02-07 14:00:00,17.85,17.85,17.79,17.8,291100.0,13.3529,13.3529,13.308,13.3154,291100.0
2008-02-07 14:05:00,17.81,17.88,17.8,17.81,301000.0,13.3229,13.3753,13.3154,13.3229,301000.0
2008-02-07 14:10:00,17.81,17.82,17.69,17.69,271600.0,13.3229,13.3304,13.2332,13.2332,271600.0
2008-02-07 14:15:00,17.7,17.7,17.59,17.64,309400.0,13.2406,13.2406,13.1584,13.1958,309400.0
2008-02-07 14:20:00,17.63,17.66,17.57,17.66,207400.0,13.1883,13.2107,13.1434,13.2107,207400.0
2008-02-07 14:25:00,17.66,17.69,17.64,17.65,178400.0,13.2107,13.2332,13.1958,13.2032,178400.0
2008-02-07 14:30:00,17.64,17.64,17.55,17.59,269700.0,13.1958,13.1958,13.1284,13.1584,269700.0
2008-02-07 14:35:00,17.58,17.62,17.55,17.56,195600.0,13.1509,13.1808,13.1284,13.1359,195600.0
2008-02-07 14:40:00,17.56,17.62,17.53,17.57,204800.0,13.1359,13.1808,13.1135,13.1434,204800.0
2008-02-07 14:45:00,17.58,17.64,17.53,17.63,261800.0,13.1509,13.1958,13.1135,13.1883,261800.0
2008-02-07 14:50:00,17.63,17.63,17.57,17.59,157500.0,13.1883,13.1883,13.1434,13.1584,157500.0
2008-02-07 14:55:00,17.59,17.64,17.51,17.52,258100.0,13.1584,13.1958,13.0985,13.106,258100.0
2008-02-07 15:00:00,17.52,17.54,17.45,17.51,718300.0,13.106,13.121,13.0536,13.0985,718300.0
2008-02-07 15:05:00,17.51,17.51,17.4,17.4,330000.0,13.0985,13.0985,13.0162,13.0162,330000.0
2008-02-07 15:10:00,17.4,17.52,17.38,17.51,396600.0,13.0162,13.106,13.0013,13.0985,396600.0
2008-02-07 15:15:00,17.51,17.59,17.5,17.56,339600.0,13.0985,13.1584,13.091,13.1359,339600.0
2008-02-07 15:20:00,17.57,17.58,17.53,17.55,175800.0,13.1434,13.1509,13.1135,13.1284,175800.0
2008-02-07 15:25:00,17.55,17.64,17.53,17.58,262900.0,13.1284,13.1958,13.1135,13.1509,262900.0
2008-02-07 15:30:00,17.57,17.64,17.57,17.63,260500.0,13.1434,13.1958,13.1434,13.1883,260500.0
2008-02-07 15:35:00,17.64,17.69,17.6,17.63,318600.0,13.1958,13.2332,13.1658,13.1883,318600.0
2008-02-07 15:40:00,17.63,17.65,17.58,17.58,217800.0,13.1883,13.2032,13.1509,13.1509,217800.0
2008-02-07 15:45:00,17.58,17.62,17.56,17.61,286000.0,13.1509,13.1808,13.1359,13.1733,286000.0
2008-02-07 15:50:00,17.62,17.64,17.59,17.62,296700.0,13.1808,13.1958,13.1584,13.1808,296700.0
2008-02-07 15:55:00,17.61,17.66,17.6,17.66,380800.0,13.1733,13.2107,13.1658,13.2107,380800.0
2008-02-08 09:30:00,17.65,17.95,17.61,17.9,330300.0,13.2032,13.4277,13.1733,13.3903,330300.0
2008-02-08 09:35:00,17.89,17.98,17.8,17.89,437600.0,13.3828,13.4501,13.3154,13.3828,437600.0
2008-02-08 09:40:00,17.89,17.92,17.76,17.8,346400.0,13.3828,13.4052,13.2855,13.3154,346400.0
2008-02-08 09:45:00,17.8,17.84,17.75,17.76,194500.0,13.3154,13.3454,13.278,13.2855,194500.0
2008-02-08 09:50:00,17.77,17.82,17.76,17.79,196500.0,13.293,13.3304,13.2855,13.308,196500.0
2008-02-08 09:55:00,17.79,17.82,17.77,17.77,163700.0,13.308,13.3304,13.293,13.293,163700.0
2008-02-08 10:00:00,17.77,17.8,17.71,17.8,263300.0,13.293,13.3154,13.2481,13.3154,263300.0
2008-02-08 10:05:00,17.8,17.87,17.79,17.84,372500.0,13.3154,13.3678,13.308,13.3454,372500.0
2008-02-08 10:10:00,17.83,17.83,17.76,17.79,235800.0,13.3379,13.3379,13.2855,13.308,235800.0
2008-02-08 10:15:00,17.79,17.82,17.79,17.81,202500.0,13.308,13.3304,13.308,13.3229,202500.0
2008-02-08 10:20:00,17.8,17.84,17.79,17.82,197000.0,13.3154,13.3454,13.308,13.3304,197000.0
2008-02-08 10:25:00,17.82,17.82,17.78,17.8,268600.0,13.3304,13.3304,13.3005,13.3154,268600.0
2008-02-08 10:30:00,17.8,17.81,17.73,17.74,226200.0,13.3154,13.3229,13.2631,13.2706,226200.0
2008-02-08 10:35:00,17.75,17.76,17.72,17.76,192300.0,13.278,13.2855,13.2556,13.2855,192300.0
2008-02-08 10:40:00,17.76,17.77,17.75,17.77,148500.0,13.2855,13.293,13.278,13.293,148500.0
2008-02-08 10:45:00,17.76,17.82,17.76,17.81,174000.0,13.2855,13.3304,13.2855,13.3229,174000.0
2008-02-08 10:50:00,17.81,17.91,17.8,17.89,308000.0,13.3229,13.3977,13.3154,13.3828,308000.0
2008-02-08 10:55:00,17.89,17.91,17.84,17.85,299500.0,13.3828,13.3977,13.3454,13.3529,299500.0
2008-02-08 11:00:00,17.85,17.86,17.84,17.85,148400.0,13.3529,13.3603,13.3454,13.3529,148400.0
2008-02-08 11:05:00,17.85,17.91,17.85,17.9,114500.0,13.3529,13.3977,13.3529,13.3903,114500.0
2008-02-08 11:10:00,17.91,17.95,17.89,17.91,291900.0,13.3977,13.4277,13.3828,13.3977,291900.0
2008-02-08 11:15:00,17.92,17.94,17.89,17.93,361100.0,13.4052,13.4202,13.3828,13.4127,361100.0
2008-02-08 11:20:00,17.93,17.93,17.89,17.9,147900.0,13.4127,13.4127,13.3828,13.3903,147900.0
2008-02-08 11:25:00,17.9,17.9,17.85,17.85,221200.0,13.3903,13.3903,13.3529,13.3529,221200.0
2008-02-08 11:30:00,17.85,17.88,17.85,17.87,124600.0,13.3529,13.3753,13.3529,13.3678,124600.0
2008-02-08 11:35:00,17.87,17.93,17.86,17.89,177900.0,13.3678,13.4127,13.3603,13.3828,177900.0
2008-02-08 11:40:00,17.89,17.92,17.88,17.91,125400.0,13.3828,13.4052,13.3753,13.3977,125400.0
2008-02-08 11:45:00,17.91,17.91,17.87,17.88,84400.0,13.3977,13.3977,13.3678,13.3753,84400.0
2008-02-08 11:50:00,17.89,17.89,17.85,17.85,152800.0,13.3828,13.3828,13.3529,13.3529,152800.0
2008-02-08 11:55:00,17.85,17.86,17.81,17.82,158200.0,13.3529,13.3603,13.3229,13.3304,158200.0
2008-02-08 12:00:00,17.81,17.87,17.81,17.86,176200.0,13.3229,13.3678,13.3229,13.3603,176200.0
2008-02-08 12:05:00,17.87,17.92,17.87,17.91,149400.0,13.3678,13.4052,13.3678,13.3977,149400.0
2008-02-08 12:10:00,17.91,17.93,17.9,17.9,77800.0,13.3977,13.4127,13.3903,13.3903,77800.0
2008-02-08 12:15:00,17.9,17.92,17.85,17.87,214800.0,13.3903,13.4052,13.3529,13.3678,214800.0
2008-02-08 12:20:00,17.86,17.87,17.79,17.84,181900.0,13.3603,13.3678,13.308,13.3454,181900.0
2008-02-08 12:25:00,17.85,17.91,17.85,17.91,169500.0,13.3529,13.3977,13.3529,13.3977,169500.0
2008-02-08 12:30:00,17.91,17.93,17.86,17.86,162100.0,13.3977,13.4127,13.3603,13.3603,162100.0
2008-02-08 12:35:00,17.86,17.89,17.86,17.87,54000.0,13.3603,13.3828,13.3603,13.3678,54000.0
2008-02-08 12:40:00,17.87,17.89,17.86,17.86,97900.0,13.3678,13.3828,13.3603,13.3603,97900.0
2008-02-08 12:45:00,17.86,17.88,17.84,17.86,191900.0,13.3603,13.3753,13.3454,13.3603,191900.0
2008-02-08 12:50:00,17.87,17.89,17.85,17.86,68600.0,13.3678,13.3828,13.3529,13.3603,68600.0
2008-02-08 12:55:00,17.86,17.91,17.86,17.91,89800.0,13.3603,13.3977,13.3603,13.3977,89800.0
2008-02-08 13:00:00,17.91,17.91,17.87,17.88,60200.0,13.3977,13.3977,13.3678,13.3753,60200.0
2008-02-08 13:05:00,17.88,17.91,17.88,17.9,98000.0,13.3753,13.3977,13.3753,13.3903,98000.0
2008-02-08 13:10:00,17.91,17.93,17.9,17.91,215400.0,13.3977,13.4127,13.3903,13.3977,215400.0
2008-02-08 13:15:00,17.91,17.92,17.87,17.88,193600.0,13.3977,13.4052,13.3678,13.3753,193600.0
2008-02-08 13:20:00,17.88,17.89,17.84,17.85,195600.0,13.3753,13.3828,13.3454,13.3529,195600.0
2008-02-08 13:25:00,17.85,17.92,17.83,17.87,324900.0,13.3529,13.4052,13.3379,13.3678,324900.0
2008-02-08 13:30:00,17.87,17.89,17.83,17.83,268900.0,13.3678,13.3828,13.3379,13.3379,268900.0
2008-02-08 13:35:00,17.83,17.83,17.76,17.78,457900.0,13.3379,13.3379,13.2855,13.3005,457900.0
2008-02-08 13:40:00,17.78,17.78,17.73,17.76,454000.0,13.3005,13.3005,13.2631,13.2855,454000.0
2008-02-08 13:45:00,17.76,17.84,17.75,17.83,230900.0,13.2855,13.3454,13.278,13.3379,230900.0
2008-02-08 13:50:00,17.82,17.87,17.8,17.83,273100.0,13.3304,13.3678,13.3154,13.3379,273100.0
2008-02-08 13:55:00,17.83,17.88,17.83,17.87,337000.0,13.3379,13.3753,13.3379,13.3678,337000.0
2008-02-08 14:00:00,17.87,17.87,17.8,17.82,199300.0,13.3678,13.3678,13.3154,13.3304,199300.0
2008-02-08 14:05:00,17.83,17.86,17.82,17.85,174100.0,13.3379,13.3603,13.3304,13.3529,174100.0
2008-02-08 14:10:00,17.85,17.87,17.84,17.86,114300.0,13.3529,13.3678,13.3454,13.3603,114300.0
2008-02-08 14:15:00,17.85,17.93,17.85,17.93,212500.0,13.3529,13.4127,13.3529,13.4127,212500.0
2008-02-08 14:20:00,17.92,17.95,17.89,17.89,207000.0,13.4052,13.4277,13.3828,13.3828,207000.0
2008-02-08 14:25:00,17.89,17.92,17.87,17.9,215900.0,13.3828,13.4052,13.3678,13.3903,215900.0
2008-02-08 14:30:00,17.9,17.93,17.9,17.9,140100.0,13.3903,13.4127,13.3903,13.3903,140100.0
2008-02-08 14:35:00,17.91,17.92,17.9,17.9,93700.0,13.3977,13.4052,13.3903,13.3903,93700.0
2008-02-08 14:40:00,17.9,17.95,17.89,17.94,141900.0,13.3903,13.4277,13.3828,13.4202,141900.0
2008-02-08 14:45:00,17.95,17.96,17.93,17.93,319700.0,13.4277,13.4351,13.4127,13.4127,319700.0
2008-02-08 14:50:00,17.93,17.94,17.9,17.91,158700.0,13.4127,13.4202,13.3903,13.3977,158700.0
2008-02-08 14:55:00,17.91,17.92,17.85,17.86,255900.0,13.3977,13.4052,13.3529,13.3603,255900.0
2008-02-08 15:00:00,17.86,17.86,17.77,17.83,464200.0,13.3603,13.3603,13.293,13.3379,464200.0
2008-02-08 15:05:00,17.83,17.86,17.83,17.85,161300.0,13.3379,13.3603,13.3379,13.3529,161300.0
2008-02-08 15:10:00,17.86,17.9,17.85,17.89,228000.0,13.3603,13.3903,13.3529,13.3828,228000.0
2008-02-08 15:15:00,17.9,17.93,17.89,17.93,116500.0,13.3903,13.4127,13.3828,13.4127,116500.0
2008-02-08 15:20:00,17.92,17.93,17.88,17.9,172600.0,13.4052,13.4127,13.3753,13.3903,172600.0
2008-02-08 15:25:00,17.89,17.93,17.89,17.9,152200.0,13.3828,13.4127,13.3828,13.3903,152200.0
2008-02-08 15:30:00,17.9,17.97,17.89,17.97,237500.0,13.3903,13.4426,13.3828,13.4426,237500.0
2008-02-08 15:35:00,17.97,17.98,17.85,17.88,235900.0,13.4426,13.4501,13.3529,13.3753,235900.0
2008-02-08 15:40:00,17.88,17.94,17.87,17.94,260300.0,13.3753,13.4202,13.3678,13.4202,260300.0
2008-02-08 15:45:00,17.94,18.01,17.94,18.0,265100.0,13.4202,13.4725,13.4202,13.4651,265100.0
2008-02-08 15:50:00,18.0,18.01,17.91,17.93,291900.0,13.4651,13.4725,13.3977,13.4127,291900.0
2008-02-08 15:55:00,17.93,17.94,17.91,17.94,301300.0,13.4127,13.4202,13.3977,13.4202,301300.0
2008-02-11 09:30:00,17.97,18.24,17.97,18.23,561800.0,13.4426,13.6446,13.4426,13.6371,561800.0
2008-02-11 09:35:00,18.23,18.29,18.17,18.24,465500.0,13.6371,13.682,13.5922,13.6446,465500.0
2008-02-11 09:40:00,18.24,18.29,18.15,18.23,538500.0,13.6446,13.682,13.5773,13.6371,538500.0
2008-02-11 09:45:00,18.22,18.23,18.17,18.2,414800.0,13.6296,13.6371,13.5922,13.6147,414800.0
2008-02-11 09:50:00,18.19,18.22,18.17,18.21,289100.0,13.6072,13.6296,13.5922,13.6222,289100.0
2008-02-11 09:55:00,18.2,18.26,18.17,18.26,321000.0,13.6147,13.6596,13.5922,13.6596,321000.0
2008-02-11 10:00:00,18.26,18.45,18.26,18.37,918300.0,13.6596,13.8017,13.6596,13.7418,918300.0
2008-02-11 10:05:00,18.36,18.4,18.25,18.25,588600.0,13.7344,13.7643,13.6521,13.6521,588600.0
2008-02-11 10:10:00,18.25,18.26,18.2,18.24,469700.0,13.6521,13.6596,13.6147,13.6446,469700.0
2008-02-11 10:15:00,18.23,18.28,18.22,18.23,262700.0,13.6371,13.6745,13.6296,13.6371,262700.0
2008-02-11 10:20:00,18.23,18.24,18.2,18.23,288900.0,13.6371,13.6446,13.6147,13.6371,288900.0
2008-02-11 10:25:00,18.23,18.23,18.19,18.21,204300.0,13.6371,13.6371,13.6072,13.6222,204300.0
2008-02-11 10:30:00,18.21,18.26,18.2,18.25,392600.0,13.6222,13.6596,13.6147,13.6521,392600.0
2008-02-11 10:35:00,18.26,18.29,18.24,18.24,245400.0,13.6596,13.682,13.6446,13.6446,245400.0
2008-02-11 10:40:00,18.24,18.26,18.21,18.24,174700.0,13.6446,13.6596,13.6222,13.6446,174700.0
2008-02-11 10:45:00,18.25,18.35,18.24,18.35,237600.0,13.6521,13.7269,13.6446,13.7269,237600.0
2008-02-11 10:50:00,18.35,18.39,18.33,18.39,193000.0,13.7269,13.7568,13.7119,13.7568,193000.0
2008-02-11 10:55:00,18.39,18.43,18.37,18.42,382600.0,13.7568,13.7867,13.7418,13.7792,382600.0
2008-02-11 11:00:00,18.42,18.51,18.42,18.51,521500.0,13.7792,13.8466,13.7792,13.8466,521500.0
2008-02-11 11:05:00,18.51,18.77,18.37,18.76,836000.0,13.8466,14.0411,13.7418,14.0336,836000.0
2008-02-11 11:10:00,18.76,18.77,18.37,18.73,624100.0,14.0336,14.0411,13.7418,14.0111,624100.0
2008-02-11 11:15:00,18.73,18.78,18.72,18.78,366500.0,14.0111,14.0485,14.0037,14.0485,366500.0
2008-02-11 11:20:00,18.78,18.84,18.77,18.81,896900.0,14.0485,14.0934,14.0411,14.071,896900.0
2008-02-11 11:25:00,18.82,18.87,18.81,18.82,632500.0,14.0785,14.1159,14.071,14.0785,632500.0
2008-02-11 11:30:00,18.81,18.85,18.81,18.83,648600.0,14.071,14.1009,14.071,14.0859,648600.0
2008-02-11 11:35:00,18.83,18.84,18.81,18.82,600000.0,14.0859,14.0934,14.071,14.0785,600000.0
2008-02-11 11:40:00,18.82,18.83,18.78,18.81,587900.0,14.0785,14.0859,14.0485,14.071,587900.0
2008-02-11 11:45:00,18.8,18.81,18.8,18.8,212800.0,14.0635,14.071,14.0635,14.0635,212800.0
2008-02-11 11:50:00,18.8,18.85,18.8,18.81,426600.0,14.0635,14.1009,14.0635,14.071,426600.0
2008-02-11 11:55:00,18.81,18.82,18.8,18.82,310000.0,14.071,14.0785,14.0635,14.0785,310000.0
2008-02-11 12:00:00,18.81,18.85,18.81,18.83,294100.0,14.071,14.1009,14.071,14.0859,294100.0
2008-02-11 12:05:00,18.83,18.89,18.8,18.8,481500.0,14.0859,14.1308,14.0635,14.0635,481500.0
2008-02-11 12:10:00,18.8,18.8,18.74,18.78,210200.0,14.0635,14.0635,14.0186,14.0485,210200.0
2008-02-11 12:15:00,18.79,18.81,18.72,18.73,130300.0,14.056,14.071,14.0037,14.0111,130300.0
2008-02-11 12:20:00,18.73,18.73,18.63,18.63,296100.0,14.0111,14.0111,13.9363,13.9363,296100.0
2008-02-11 12:25:00,18.63,18.64,18.57,18.6,356000.0,13.9363,13.9438,13.8915,13.9139,356000.0
2008-02-11 12:30:00,18.59,18.62,18.57,18.6,224400.0,13.9064,13.9289,13.8915,13.9139,224400.0
2008-02-11 12:35:00,18.6,18.69,18.6,18.67,161900.0,13.9139,13.9812,13.9139,13.9663,161900.0
2008-02-11 12:40:00,18.67,18.72,18.62,18.71,277200.0,13.9663,14.0037,13.9289,13.9962,277200.0
2008-02-11 12:45:00,18.71,18.72,18.69,18.7,194300.0,13.9962,14.0037,13.9812,13.9887,194300.0
2008-02-11 12:50:00,18.71,18.72,18.7,18.71,188700.0,13.9962,14.0037,13.9887,13.9962,188700.0
2008-02-11 12:55:00,18.71,18.74,18.71,18.73,149500.0,13.9962,14.0186,13.9962,14.0111,149500.0
2008-02-11 13:00:00,18.74,18.8,18.71,18.71,349300.0,14.0186,14.0635,13.9962,13.9962,349300.0
2008-02-11 13:05:00,18.71,18.72,18.63,18.67,367900.0,13.9962,14.0037,13.9363,13.9663,367900.0
2008-02-11 13:10:00,18.66,18.69,18.64,18.65,156400.0,13.9588,13.9812,13.9438,13.9513,156400.0
2008-02-11 13:15:00,18.65,18.66,18.55,18.56,271500.0,13.9513,13.9588,13.8765,13.884,271500.0
2008-02-11 13:20:00,18.56,18.6,18.56,18.59,177900.0,13.884,13.9139,13.884,13.9064,177900.0
2008-02-11 13:25:00,18.59,18.6,18.58,18.6,257000.0,13.9064,13.9139,13.8989,13.9139,257000.0
2008-02-11 13:30:00,18.6,18.64,18.59,18.64,292400.0,13.9139,13.9438,13.9064,13.9438,292400.0
2008-02-11 13:35:00,18.64,18.64,18.62,18.63,79100.0,13.9438,13.9438,13.9289,13.9363,79100.0
2008-02-11 13:40:00,18.63,18.64,18.58,18.58,204300.0,13.9363,13.9438,13.8989,13.8989,204300.0
2008-02-11 13:45:00,18.58,18.6,18.56,18.56,185500.0,13.8989,13.9139,13.884,13.884,185500.0
2008-02-11 13:50:00,18.56,18.59,18.55,18.58,158000.0,13.884,13.9064,13.8765,13.8989,158000.0
2008-02-11 13:55:00,18.59,18.59,18.56,18.57,384300.0,13.9064,13.9064,13.884,13.8915,384300.0
2008-02-11 14:00:00,18.57,18.58,18.56,18.57,245500.0,13.8915,13.8989,13.884,13.8915,245500.0
2008-02-11 14:05:00,18.57,18.58,18.51,18.52,292800.0,13.8915,13.8989,13.8466,13.8541,292800.0
2008-02-11 14:10:00,18.52,18.59,18.51,18.58,403400.0,13.8541,13.9064,13.8466,13.8989,403400.0
2008-02-11 14:15:00,18.58,18.59,18.56,18.57,256600.0,13.8989,13.9064,13.884,13.8915,256600.0
2008-02-11 14:20:00,18.57,18.58,18.48,18.53,453200.0,13.8915,13.8989,13.8241,13.8615,453200.0
2008-02-11 14:25:00,18.53,18.54,18.44,18.49,467600.0,13.8615,13.869,13.7942,13.8316,467600.0
2008-02-11 14:30:00,18.49,18.51,18.47,18.47,293200.0,13.8316,13.8466,13.8166,13.8166,293200.0
2008-02-11 14:35:00,18.47,18.51,18.46,18.5,116100.0,13.8166,13.8466,13.8092,13.8391,116100.0
2008-02-11 14:40:00,18.5,18.52,18.5,18.52,238000.0,13.8391,13.8541,13.8391,13.8541,238000.0
2008-02-11 14:45:00,18.52,18.6,18.52,18.6,536400.0,13.8541,13.9139,13.8541,13.9139,536400.0
2008-02-11 14:50:00,18.6,18.62,18.58,18.6,594200.0,13.9139,13.9289,13.8989,13.9139,594200.0
2008-02-11 14:55:00,18.59,18.61,18.56,18.56,291000.0,13.9064,13.9214,13.884,13.884,291000.0
2008-02-11 15:00:00,18.57,18.6,18.52,18.58,291200.0,13.8915,13.9139,13.8541,13.8989,291200.0
2008-02-11 15:05:00,18.58,18.6,18.54,18.6,208400.0,13.8989,13.9139,13.869,13.9139,208400.0
2008-02-11 15:10:00,18.6,18.66,18.58,18.6,283700.0,13.9139,13.9588,13.8989,13.9139,283700.0
2008-02-11 15:15:00,18.6,18.61,18.56,18.57,201800.0,13.9139,13.9214,13.884,13.8915,201800.0
2008-02-11 15:20:00,18.57,18.63,18.54,18.58,333600.0,13.8915,13.9363,13.869,13.8989,333600.0
2008-02-11 15:25:00,18.58,18.6,18.56,18.59,137000.0,13.8989,13.9139,13.884,13.9064,137000.0
2008-02-11 15:30:00,18.59,18.6,18.53,18.54,391500.0,13.9064,13.9139,13.8615,13.869,391500.0
2008-02-11 15:35:00,18.54,18.55,18.47,18.48,237600.0,13.869,13.8765,13.8166,13.8241,237600.0
2008-02-11 15:40:00,18.48,18.48,18.36,18.36,643200.0,13.8241,13.8241,13.7344,13.7344,643200.0
2008-02-11 15:45:00,18.36,18.53,18.35,18.52,840000.0,13.7344,13.8615,13.7269,13.8541,840000.0
2008-02-11 15:50:00,18.51,18.54,18.46,18.54,387400.0,13.8466,13.869,13.8092,13.869,387400.0
2008-02-11 15:55:00,18.53,18.54,18.43,18.46,741500.0,13.8615,13.869,13.7867,13.8092,741500.0
2008-02-12 09:30:00,18.74,18.8,18.53,18.53,565900.0,14.0652,14.1102,13.9076,13.9076,565900.0
2008-02-12 09:35:00,18.53,18.6,18.43,18.54,527000.0,13.9076,13.9601,13.8325,13.9151,527000.0
2008-02-12 09:40:00,18.54,18.64,18.53,18.63,665900.0,13.9151,13.9901,13.9076,13.9826,665900.0
2008-02-12 09:45:00,18.63,18.73,18.61,18.67,482000.0,13.9826,14.0577,13.9676,14.0126,482000.0
2008-02-12 09:50:00,18.67,18.67,18.51,18.51,486500.0,14.0126,14.0126,13.8925,13.8925,486500.0
2008-02-12 09:55:00,18.52,18.55,18.48,18.52,1020700.0,13.9001,13.9226,13.87,13.9001,1020700.0
2008-02-12 10:00:00,18.52,18.61,18.5,18.54,690900.0,13.9001,13.9676,13.885,13.9151,690900.0
2008-02-12 10:05:00,18.54,18.54,18.39,18.44,705500.0,13.9151,13.9151,13.8025,13.84,705500.0
2008-02-12 10:10:00,18.45,18.48,18.43,18.45,378800.0,13.8475,13.87,13.8325,13.8475,378800.0
2008-02-12 10:15:00,18.45,18.46,18.39,18.4,391200.0,13.8475,13.855,13.8025,13.81,391200.0
2008-02-12 10:20:00,18.42,18.51,18.35,18.39,487100.0,13.825,13.8925,13.7725,13.8025,487100.0
2008-02-12 10:25:00,18.4,18.41,18.35,18.36,363100.0,13.81,13.8175,13.7725,13.78,363100.0
2008-02-12 10:30:00,18.36,18.39,18.36,18.37,229500.0,13.78,13.8025,13.78,13.7875,229500.0
2008-02-12 10:35:00,18.36,18.36,18.23,18.3,477900.0,13.78,13.78,13.6824,13.7349,477900.0
2008-02-12 10:40:00,18.3,18.36,18.3,18.31,410800.0,13.7349,13.78,13.7349,13.7424,410800.0
2008-02-12 10:45:00,18.32,18.42,18.3,18.38,558900.0,13.7499,13.825,13.7349,13.795,558900.0
2008-02-12 10:50:00,18.38,18.38,18.32,18.36,330700.0,13.795,13.795,13.7499,13.78,330700.0
2008-02-12 10:55:00,18.37,18.37,18.34,18.37,273200.0,13.7875,13.7875,13.765,13.7875,273200.0
2008-02-12 11:00:00,18.37,18.37,18.31,18.34,212500.0,13.7875,13.7875,13.7424,13.765,212500.0
2008-02-12 11:05:00,18.34,18.36,18.3,18.31,230800.0,13.765,13.78,13.7349,13.7424,230800.0
2008-02-12 11:10:00,18.31,18.35,18.3,18.34,218600.0,13.7424,13.7725,13.7349,13.765,218600.0
2008-02-12 11:15:00,18.35,18.36,18.33,18.34,281000.0,13.7725,13.78,13.7574,13.765,281000.0
2008-02-12 11:20:00,18.35,18.36,18.29,18.29,232200.0,13.7725,13.78,13.7274,13.7274,232200.0
2008-02-12 11:25:00,18.29,18.35,18.29,18.33,220700.0,13.7274,13.7725,13.7274,13.7574,220700.0
2008-02-12 11:30:00,18.33,18.37,18.33,18.34,170200.0,13.7574,13.7875,13.7574,13.765,170200.0
2008-02-12 11:35:00,18.35,18.35,18.29,18.29,156200.0,13.7725,13.7725,13.7274,13.7274,156200.0
2008-02-12 11:40:00,18.3,18.35,18.29,18.34,147200.0,13.7349,13.7725,13.7274,13.765,147200.0
2008-02-12 11:45:00,18.35,18.49,18.35,18.44,425600.0,13.7725,13.8775,13.7725,13.84,425600.0
2008-02-12 11:50:00,18.44,18.49,18.43,18.48,188100.0,13.84,13.8775,13.8325,13.87,188100.0
2008-02-12 11:55:00,18.47,18.48,18.44,18.46,172400.0,13.8625,13.87,13.84,13.855,172400.0
2008-02-12 12:00:00,18.46,18.46,18.38,18.41,309000.0,13.855,13.855,13.795,13.8175,309000.0
2008-02-12 12:05:00,18.4,18.44,18.4,18.42,188500.0,13.81,13.84,13.81,13.825,188500.0
2008-02-12 12:10:00,18.42,18.48,18.42,18.45,263700.0,13.825,13.87,13.825,13.8475,263700.0
2008-02-12 12:15:00,18.45,18.47,18.45,18.46,100000.0,13.8475,13.8625,13.8475,13.855,100000.0
2008-02-12 12:20:00,18.45,18.46,18.39,18.41,184300.0,13.8475,13.855,13.8025,13.8175,184300.0
2008-02-12 12:25:00,18.4,18.42,18.36,18.42,231000.0,13.81,13.825,13.78,13.825,231000.0
2008-02-12 12:30:00,18.41,18.42,18.35,18.38,228500.0,13.8175,13.825,13.7725,13.795,228500.0
2008-02-12 12:35:00,18.38,18.4,18.29,18.31,256500.0,13.795,13.81,13.7274,13.7424,256500.0
2008-02-12 12:40:00,18.3,18.33,18.29,18.29,231700.0,13.7349,13.7574,13.7274,13.7274,231700.0
2008-02-12 12:45:00,18.3,18.32,18.29,18.29,156600.0,13.7349,13.7499,13.7274,13.7274,156600.0
2008-02-12 12:50:00,18.29,18.3,18.27,18.27,172100.0,13.7274,13.7349,13.7124,13.7124,172100.0
2008-02-12 12:55:00,18.27,18.32,18.27,18.3,181400.0,13.7124,13.7499,13.7124,13.7349,181400.0
2008-02-12 13:00:00,18.3,18.39,18.29,18.39,285600.0,13.7349,13.8025,13.7274,13.8025,285600.0
2008-02-12 13:05:00,18.38,18.38,18.32,18.35,199100.0,13.795,13.795,13.7499,13.7725,199100.0
2008-02-12 13:10:00,18.36,18.36,18.32,18.32,98900.0,13.78,13.78,13.7499,13.7499,98900.0
2008-02-12 13:15:00,18.33,18.36,18.3,18.33,301200.0,13.7574,13.78,13.7349,13.7574,301200.0
2008-02-12 13:20:00,18.34,18.34,18.32,18.33,95400.0,13.765,13.765,13.7499,13.7574,95400.0
2008-02-12 13:25:00,18.33,18.43,18.32,18.38,721900.0,13.7574,13.8325,13.7499,13.795,721900.0
2008-02-12 13:30:00,18.38,18.42,18.32,18.42,390600.0,13.795,13.825,13.7499,13.825,390600.0
2008-02-12 13:35:00,18.42,18.42,18.35,18.35,363500.0,13.825,13.825,13.7725,13.7725,363500.0
2008-02-12 13:40:00,18.35,18.37,18.34,18.34,146900.0,13.7725,13.7875,13.765,13.765,146900.0
2008-02-12 13:45:00,18.34,18.37,18.32,18.36,302400.0,13.765,13.7875,13.7499,13.78,302400.0
2008-02-12 13:50:00,18.36,18.4,18.35,18.36,192100.0,13.78,13.81,13.7725,13.78,192100.0
2008-02-12 13:55:00,18.36,18.37,18.35,18.35,59800.0,13.78,13.7875,13.7725,13.7725,59800.0
2008-02-12 14:00:00,18.35,18.36,18.32,18.32,183200.0,13.7725,13.78,13.7499,13.7499,183200.0
2008-02-12 14:05:00,18.32,18.33,18.3,18.3,183100.0,13.7499,13.7574,13.7349,13.7349,183100.0
2008-02-12 14:10:00,18.29,18.33,18.29,18.3,290300.0,13.7274,13.7574,13.7274,13.7349,290300.0
2008-02-12 14:15:00,18.3,18.32,18.27,18.28,292300.0,13.7349,13.7499,13.7124,13.7199,292300.0
2008-02-12 14:20:00,18.28,18.3,18.27,18.28,254500.0,13.7199,13.7349,13.7124,13.7199,254500.0
2008-02-12 14:25:00,18.29,18.29,18.25,18.25,173300.0,13.7274,13.7274,13.6974,13.6974,173300.0
2008-02-12 14:30:00,18.25,18.26,18.21,18.23,337200.0,13.6974,13.7049,13.6674,13.6824,337200.0
2008-02-12 14:35:00,18.22,18.23,18.17,18.18,368500.0,13.6749,13.6824,13.6374,13.6449,368500.0
2008-02-12 14:40:00,18.19,18.22,18.17,18.22,493000.0,13.6524,13.6749,13.6374,13.6749,493000.0
2008-02-12 14:45:00,18.22,18.32,18.21,18.32,444400.0,13.6749,13.7499,13.6674,13.7499,444400.0
2008-02-12 14:50:00,18.32,18.34,18.3,18.32,227800.0,13.7499,13.765,13.7349,13.7499,227800.0
2008-02-12 14:55:00,18.32,18.38,18.32,18.38,314700.0,13.7499,13.795,13.7499,13.795,314700.0
2008-02-12 15:00:00,18.38,18.39,18.31,18.32,379600.0,13.795,13.8025,13.7424,13.7499,379600.0
2008-02-12 15:05:00,18.31,18.31,18.24,18.27,585200.0,13.7424,13.7424,13.6899,13.7124,585200.0
2008-02-12 15:10:00,18.27,18.28,18.23,18.23,554500.0,13.7124,13.7199,13.6824,13.6824,554500.0
2008-02-12 15:15:00,18.24,18.26,18.19,18.2,853000.0,13.6899,13.7049,13.6524,13.6599,853000.0
2008-02-12 15:20:00,18.2,18.24,18.15,18.15,704600.0,13.6599,13.6899,13.6224,13.6224,704600.0
2008-02-12 15:25:00,18.15,18.2,18.09,18.14,795500.0,13.6224,13.6599,13.5773,13.6148,795500.0
2008-02-12 15:30:00,18.14,18.17,18.11,18.11,493500.0,13.6148,13.6374,13.5923,13.5923,493500.0
2008-02-12 15:35:00,18.11,18.12,18.02,18.03,596800.0,13.5923,13.5998,13.5248,13.5323,596800.0
2008-02-12 15:40:00,18.03,18.14,18.02,18.1,935000.0,13.5323,13.6148,13.5248,13.5848,935000.0
2008-02-12 15:45:00,18.09,18.17,18.07,18.13,907900.0,13.5773,13.6374,13.5623,13.6073,907900.0
2008-02-12 15:50:00,18.13,18.14,18.06,18.09,978800.0,13.6073,13.6148,13.5548,13.5773,978800.0
2008-02-12 15:55:00,18.09,18.16,18.06,18.07,1363800.0,13.5773,13.6299,13.5548,13.5623,1363800.0
2008-02-13 09:30:00,19.35,19.5,19.31,19.43,2796100.0,14.523,14.6356,14.493,14.583,2796100.0
2008-02-13 09:35:00,19.43,19.44,19.25,19.26,2198300.0,14.583,14.5906,14.4479,14.4555,2198300.0
2008-02-13 09:40:00,19.26,19.29,19.04,19.1,2375800.0,14.4555,14.478,14.2903,14.3354,2375800.0
2008-02-13 09:45:00,19.1,19.16,19.04,19.07,1363100.0,14.3354,14.3804,14.2903,14.3129,1363100.0
2008-02-13 09:50:00,19.07,19.19,19.0,19.12,1545700.0,14.3129,14.4029,14.2603,14.3504,1545700.0
2008-02-13 09:55:00,19.12,19.13,19.04,19.06,1088900.0,14.3504,14.3579,14.2903,14.3053,1088900.0
2008-02-13 10:00:00,19.07,19.17,19.02,19.16,1343300.0,14.3129,14.3879,14.2753,14.3804,1343300.0
2008-02-13 10:05:00,19.15,19.27,19.07,19.23,1340100.0,14.3729,14.463,14.3129,14.4329,1340100.0
2008-02-13 10:10:00,19.24,19.25,19.11,19.21,994800.0,14.4404,14.4479,14.3429,14.4179,994800.0
2008-02-13 10:15:00,19.22,19.33,19.17,19.3,1353000.0,14.4254,14.508,14.3879,14.4855,1353000.0
2008-02-13 10:20:00,19.3,19.3,19.16,19.18,885200.0,14.4855,14.4855,14.3804,14.3954,885200.0
2008-02-13 10:25:00,19.19,19.22,19.11,19.17,853400.0,14.4029,14.4254,14.3429,14.3879,853400.0
2008-02-13 10:30:00,19.18,19.21,19.1,19.15,1354600.0,14.3954,14.4179,14.3354,14.3729,1354600.0
2008-02-13 10:35:00,19.15,19.22,19.12,19.21,754700.0,14.3729,14.4254,14.3504,14.4179,754700.0
2008-02-13 10:40:00,19.22,19.24,19.2,19.23,561000.0,14.4254,14.4404,14.4104,14.4329,561000.0
2008-02-13 10:45:00,19.24,19.3,19.18,19.19,617200.0,14.4404,14.4855,14.3954,14.4029,617200.0
2008-02-13 10:50:00,19.19,19.27,19.17,19.25,340400.0,14.4029,14.463,14.3879,14.4479,340400.0
2008-02-13 10:55:00,19.25,19.3,19.24,19.26,443300.0,14.4479,14.4855,14.4404,14.4555,443300.0
2008-02-13 11:00:00,19.27,19.28,19.24,19.28,445000.0,14.463,14.4705,14.4404,14.4705,445000.0
2008-02-13 11:05:00,19.27,19.29,19.21,19.28,666100.0,14.463,14.478,14.4179,14.4705,666100.0
2008-02-13 11:10:00,19.28,19.33,19.26,19.29,707200.0,14.4705,14.508,14.4555,14.478,707200.0
2008-02-13 11:15:00,19.28,19.31,19.28,19.28,412600.0,14.4705,14.493,14.4705,14.4705,412600.0
2008-02-13 11:20:00,19.28,19.29,19.23,19.25,845600.0,14.4705,14.478,14.4329,14.4479,845600.0
2008-02-13 11:25:00,19.25,19.34,19.24,19.34,487800.0,14.4479,14.5155,14.4404,14.5155,487800.0
2008-02-13 11:30:00,19.34,19.37,19.32,19.35,488600.0,14.5155,14.538,14.5005,14.523,488600.0
2008-02-13 11:35:00,19.35,19.35,19.31,19.34,219500.0,14.523,14.523,14.493,14.5155,219500.0
2008-02-13 11:40:00,19.34,19.45,19.34,19.4,954900.0,14.5155,14.5981,14.5155,14.5605,954900.0
2008-02-13 11:45:00,19.41,19.41,19.33,19.33,330300.0,14.568,14.568,14.508,14.508,330300.0
2008-02-13 11:50:00,19.33,19.4,19.32,19.39,661900.0,14.508,14.5605,14.5005,14.553,661900.0
2008-02-13 11:55:00,19.39,19.41,19.33,19.36,520100.0,14.553,14.568,14.508,14.5305,520100.0
2008-02-13 12:00:00,19.36,19.4,19.34,19.39,293200.0,14.5305,14.5605,14.5155,14.553,293200.0
2008-02-13 12:05:00,19.4,19.47,19.38,19.44,841800.0,14.5605,14.6131,14.5455,14.5906,841800.0
2008-02-13 12:10:00,19.44,19.46,19.38,19.38,303100.0,14.5906,14.6056,14.5455,14.5455,303100.0
2008-02-13 12:15:00,19.39,19.42,19.36,19.41,404100.0,14.553,14.5755,14.5305,14.568,404100.0
2008-02-13 12:20:00,19.4,19.47,19.4,19.41,780000.0,14.5605,14.6131,14.5605,14.568,780000.0
2008-02-13 12:25:00,19.41,19.47,19.4,19.47,385500.0,14.568,14.6131,14.5605,14.6131,385500.0
2008-02-13 12:30:00,19.47,19.48,19.44,19.47,442700.0,14.6131,14.6206,14.5906,14.6131,442700.0
2008-02-13 12:35:00,19.48,19.56,19.47,19.55,1166300.0,14.6206,14.6806,14.6131,14.6731,1166300.0
2008-02-13 12:40:00,19.54,19.55,19.45,19.47,728400.0,14.6656,14.6731,14.5981,14.6131,728400.0
2008-02-13 12:45:00,19.46,19.5,19.45,19.49,476300.0,14.6056,14.6356,14.5981,14.6281,476300.0
2008-02-13 12:50:00,19.49,19.54,19.49,19.52,298200.0,14.6281,14.6656,14.6281,14.6506,298200.0
2008-02-13 12:55:00,19.52,19.55,19.5,19.53,376500.0,14.6506,14.6731,14.6356,14.6581,376500.0
2008-02-13 13:00:00,19.53,19.55,19.5,19.55,467800.0,14.6581,14.6731,14.6356,14.6731,467800.0
2008-02-13 13:05:00,19.54,19.61,19.54,19.6,793400.0,14.6656,14.7181,14.6656,14.7106,793400.0
2008-02-13 13:10:00,19.6,19.63,19.58,19.59,862400.0,14.7106,14.7332,14.6956,14.7031,862400.0
2008-02-13 13:15:00,19.59,19.65,19.57,19.65,547300.0,14.7031,14.7482,14.6881,14.7482,547300.0
2008-02-13 13:20:00,19.65,19.69,19.63,19.64,870800.0,14.7482,14.7782,14.7332,14.7407,870800.0
2008-02-13 13:25:00,19.64,19.67,19.64,19.64,378800.0,14.7407,14.7632,14.7407,14.7407,378800.0
2008-02-13 13:30:00,19.64,19.66,19.63,19.65,268100.0,14.7407,14.7557,14.7332,14.7482,268100.0
2008-02-13 13:35:00,19.64,19.69,19.64,19.68,331300.0,14.7407,14.7782,14.7407,14.7707,331300.0
2008-02-13 13:40:00,19.67,19.73,19.67,19.69,933100.0,14.7632,14.8082,14.7632,14.7782,933100.0
2008-02-13 13:45:00,19.68,19.69,19.65,19.67,655200.0,14.7707,14.7782,14.7482,14.7632,655200.0
2008-02-13 13:50:00,19.67,19.71,19.65,19.66,321900.0,14.7632,14.7932,14.7482,14.7557,321900.0
2008-02-13 13:55:00,19.65,19.67,19.63,19.64,418400.0,14.7482,14.7632,14.7332,14.7407,418400.0
2008-02-13 14:00:00,19.64,19.65,19.61,19.64,310000.0,14.7407,14.7482,14.7181,14.7407,310000.0
2008-02-13 14:05:00,19.63,19.68,19.63,19.66,440400.0,14.7332,14.7707,14.7332,14.7557,440400.0
2008-02-13 14:10:00,19.66,19.7,19.62,19.69,622400.0,14.7557,14.7857,14.7256,14.7782,622400.0
2008-02-13 14:15:00,19.7,19.77,19.68,19.68,982200.0,14.7857,14.8382,14.7707,14.7707,982200.0
2008-02-13 14:20:00,19.68,19.69,19.63,19.68,483200.0,14.7707,14.7782,14.7332,14.7707,483200.0
2008-02-13 14:25:00,19.68,19.68,19.65,19.67,260800.0,14.7707,14.7707,14.7482,14.7632,260800.0
2008-02-13 14:30:00,19.67,19.69,19.65,19.66,471200.0,14.7632,14.7782,14.7482,14.7557,471200.0
2008-02-13 14:35:00,19.65,19.72,19.65,19.7,631800.0,14.7482,14.8007,14.7482,14.7857,631800.0
2008-02-13 14:40:00,19.71,19.71,19.66,19.67,386700.0,14.7932,14.7932,14.7557,14.7632,386700.0
2008-02-13 14:45:00,19.68,19.7,19.67,19.7,289400.0,14.7707,14.7857,14.7632,14.7857,289400.0
2008-02-13 14:50:00,19.69,19.72,19.69,19.72,501600.0,14.7782,14.8007,14.7782,14.8007,501600.0
2008-02-13 14:55:00,19.72,19.73,19.7,19.7,334700.0,14.8007,14.8082,14.7857,14.7857,334700.0
2008-02-13 15:00:00,19.7,19.72,19.68,19.71,578000.0,14.7857,14.8007,14.7707,14.7932,578000.0
2008-02-13 15:05:00,19.7,19.71,19.65,19.65,805700.0,14.7857,14.7932,14.7482,14.7482,805700.0
2008-02-13 15:10:00,19.65,19.66,19.63,19.65,575900.0,14.7482,14.7557,14.7332,14.7482,575900.0
2008-02-13 15:15:00,19.65,19.67,19.64,19.66,485700.0,14.7482,14.7632,14.7407,14.7557,485700.0
2008-02-13 15:20:00,19.66,19.71,19.66,19.69,697400.0,14.7557,14.7932,14.7557,14.7782,697400.0
2008-02-13 15:25:00,19.69,19.71,19.67,19.67,607000.0,14.7782,14.7932,14.7632,14.7632,607000.0
2008-02-13 15:30:00,19.67,19.68,19.65,19.65,577900.0,14.7632,14.7707,14.7482,14.7482,577900.0
2008-02-13 15:35:00,19.65,19.78,19.64,19.78,1354300.0,14.7482,14.8457,14.7407,14.8457,1354300.0
2008-02-13 15:40:00,19.78,19.83,19.74,19.8,1576400.0,14.8457,14.8833,14.8157,14.8607,1576400.0
2008-02-13 15:45:00,19.8,19.84,19.8,19.81,1034000.0,14.8607,14.8908,14.8607,14.8683,1034000.0
2008-02-13 15:50:00,19.82,19.83,19.73,19.73,1177700.0,14.8758,14.8833,14.8082,14.8082,1177700.0
2008-02-13 15:55:00,19.74,19.91,19.73,19.91,1700800.0,14.8157,14.9433,14.8082,14.9433,1700800.0
2008-02-14 09:30:00,19.9,19.9,19.75,19.85,894700.0,14.9358,14.9358,14.8232,14.8983,894700.0
2008-02-14 09:35:00,19.85,19.87,19.6,19.62,717900.0,14.8983,14.9133,14.7106,14.7256,717900.0
2008-02-14 09:40:00,19.61,19.64,19.49,19.51,1048800.0,14.7181,14.7407,14.6281,14.6431,1048800.0
2008-02-14 09:45:00,19.5,19.57,19.49,19.51,679300.0,14.6356,14.6881,14.6281,14.6431,679300.0
2008-02-14 09:50:00,19.5,19.55,19.46,19.51,708300.0,14.6356,14.6731,14.6056,14.6431,708300.0
2008-02-14 09:55:00,19.52,19.59,19.45,19.46,747600.0,14.6506,14.7031,14.5981,14.6056,747600.0
2008-02-14 10:00:00,19.45,19.5,19.41,19.42,624100.0,14.5981,14.6356,14.568,14.5755,624100.0
2008-02-14 10:05:00,19.42,19.43,19.37,19.39,550800.0,14.5755,14.583,14.538,14.553,550800.0
2008-02-14 10:10:00,19.38,19.41,19.38,19.4,661400.0,14.5455,14.568,14.5455,14.5605,661400.0
2008-02-14 10:15:00,19.4,19.53,19.4,19.52,560600.0,14.5605,14.6581,14.5605,14.6506,560600.0
2008-02-14 10:20:00,19.53,19.56,19.47,19.55,815000.0,14.6581,14.6806,14.6131,14.6731,815000.0
2008-02-14 10:25:00,19.56,19.58,19.5,19.57,505000.0,14.6806,14.6956,14.6356,14.6881,505000.0
2008-02-14 10:30:00,19.57,19.67,19.4,19.64,758600.0,14.6881,14.7632,14.5605,14.7407,758600.0
2008-02-14 10:35:00,19.65,19.65,19.58,19.65,464400.0,14.7482,14.7482,14.6956,14.7482,464400.0
2008-02-14 10:40:00,19.65,19.65,19.61,19.62,296500.0,14.7482,14.7482,14.7181,14.7256,296500.0
2008-02-14 10:45:00,19.62,19.74,19.62,19.73,514700.0,14.7256,14.8157,14.7256,14.8082,514700.0
2008-02-14 10:50:00,19.73,19.75,19.65,19.66,497000.0,14.8082,14.8232,14.7482,14.7557,497000.0
2008-02-14 10:55:00,19.66,19.69,19.65,19.68,397100.0,14.7557,14.7782,14.7482,14.7707,397100.0
2008-02-14 11:00:00,19.67,19.7,19.65,19.66,345900.0,14.7632,14.7857,14.7482,14.7557,345900.0
2008-02-14 11:05:00,19.66,19.69,19.64,19.65,435900.0,14.7557,14.7782,14.7407,14.7482,435900.0
2008-02-14 11:10:00,19.66,19.66,19.64,19.65,352300.0,14.7557,14.7557,14.7407,14.7482,352300.0
2008-02-14 11:15:00,19.66,19.66,19.57,19.58,778800.0,14.7557,14.7557,14.6881,14.6956,778800.0
2008-02-14 11:20:00,19.58,19.65,19.57,19.64,289700.0,14.6956,14.7482,14.6881,14.7407,289700.0
2008-02-14 11:25:00,19.65,19.68,19.65,19.67,172700.0,14.7482,14.7707,14.7482,14.7632,172700.0
2008-02-14 11:30:00,19.67,19.72,19.66,19.72,450900.0,14.7632,14.8007,14.7557,14.8007,450900.0
2008-02-14 11:35:00,19.72,19.73,19.65,19.66,433100.0,14.8007,14.8082,14.7482,14.7557,433100.0
2008-02-14 11:40:00,19.65,19.66,19.61,19.62,228300.0,14.7482,14.7557,14.7181,14.7256,228300.0
2008-02-14 11:45:00,19.61,19.63,19.56,19.56,186000.0,14.7181,14.7332,14.6806,14.6806,186000.0
2008-02-14 11:50:00,19.56,19.62,19.56,19.59,207200.0,14.6806,14.7256,14.6806,14.7031,207200.0
2008-02-14 11:55:00,19.59,19.6,19.58,19.58,76100.0,14.7031,14.7106,14.6956,14.6956,76100.0
2008-02-14 12:00:00,19.58,19.58,19.51,19.52,267400.0,14.6956,14.6956,14.6431,14.6506,267400.0
2008-02-14 12:05:00,19.52,19.59,19.51,19.58,264600.0,14.6506,14.7031,14.6431,14.6956,264600.0
2008-02-14 12:10:00,19.58,19.59,19.57,19.58,168700.0,14.6956,14.7031,14.6881,14.6956,168700.0
2008-02-14 12:15:00,19.58,19.6,19.56,19.56,206900.0,14.6956,14.7106,14.6806,14.6806,206900.0
2008-02-14 12:20:00,19.57,19.57,19.52,19.55,217300.0,14.6881,14.6881,14.6506,14.6731,217300.0
2008-02-14 12:25:00,19.56,19.59,19.55,19.58,147600.0,14.6806,14.7031,14.6731,14.6956,147600.0
2008-02-14 12:30:00,19.58,19.6,19.58,19.59,204100.0,14.6956,14.7106,14.6956,14.7031,204100.0
2008-02-14 12:35:00,19.6,19.6,19.55,19.55,302600.0,14.7106,14.7106,14.6731,14.6731,302600.0
2008-02-14 12:40:00,19.55,19.56,19.49,19.5,456500.0,14.6731,14.6806,14.6281,14.6356,456500.0
2008-02-14 12:45:00,19.5,19.5,19.42,19.42,421100.0,14.6356,14.6356,14.5755,14.5755,421100.0
2008-02-14 12:50:00,19.42,19.49,19.42,19.48,478000.0,14.5755,14.6281,14.5755,14.6206,478000.0
2008-02-14 12:55:00,19.48,19.48,19.37,19.38,514300.0,14.6206,14.6206,14.538,14.5455,514300.0
2008-02-14 13:00:00,19.39,19.42,19.34,19.4,549000.0,14.553,14.5755,14.5155,14.5605,549000.0
2008-02-14 13:05:00,19.39,19.4,19.3,19.32,519100.0,14.553,14.5605,14.4855,14.5005,519100.0
2008-02-14 13:10:00,19.33,19.38,19.3,19.3,392900.0,14.508,14.5455,14.4855,14.4855,392900.0
2008-02-14 13:15:00,19.3,19.34,19.29,19.34,299800.0,14.4855,14.5155,14.478,14.5155,299800.0
2008-02-14 13:20:00,19.33,19.34,19.24,19.27,515900.0,14.508,14.5155,14.4404,14.463,515900.0
2008-02-14 13:25:00,19.28,19.31,19.25,19.28,313100.0,14.4705,14.493,14.4479,14.4705,313100.0
2008-02-14 13:30:00,19.28,19.33,19.27,19.28,295100.0,14.4705,14.508,14.463,14.4705,295100.0
2008-02-14 13:35:00,19.28,19.32,19.26,19.32,355800.0,14.4705,14.5005,14.4555,14.5005,355800.0
2008-02-14 13:40:00,19.32,19.32,19.25,19.26,298400.0,14.5005,14.5005,14.4479,14.4555,298400.0
2008-02-14 13:45:00,19.27,19.28,19.25,19.25,108000.0,14.463,14.4705,14.4479,14.4479,108000.0
2008-02-14 13:50:00,19.25,19.27,19.25,19.25,302300.0,14.4479,14.463,14.4479,14.4479,302300.0
2008-02-14 13:55:00,19.25,19.34,19.25,19.32,319300.0,14.4479,14.5155,14.4479,14.5005,319300.0
2008-02-14 14:00:00,19.32,19.36,19.31,19.33,262500.0,14.5005,14.5305,14.493,14.508,262500.0
2008-02-14 14:05:00,19.33,19.34,19.31,19.32,222600.0,14.508,14.5155,14.493,14.5005,222600.0
2008-02-14 14:10:00,19.31,19.32,19.28,19.29,213200.0,14.493,14.5005,14.4705,14.478,213200.0
2008-02-14 14:15:00,19.29,19.31,19.29,19.29,194900.0,14.478,14.493,14.478,14.478,194900.0
2008-02-14 14:20:00,19.29,19.3,19.27,19.27,197300.0,14.478,14.4855,14.463,14.463,197300.0
2008-02-14 14:25:00,19.27,19.28,19.22,19.24,415300.0,14.463,14.4705,14.4254,14.4404,415300.0
2008-02-14 14:30:00,19.23,19.25,19.23,19.23,94300.0,14.4329,14.4479,14.4329,14.4329,94300.0
2008-02-14 14:35:00,19.24,19.26,19.21,19.25,405300.0,14.4404,14.4555,14.4179,14.4479,405300.0
2008-02-14 14:40:00,19.25,19.25,19.21,19.22,65300.0,14.4479,14.4479,14.4179,14.4254,65300.0
2008-02-14 14:45:00,19.22,19.22,19.11,19.15,613000.0,14.4254,14.4254,14.3429,14.3729,613000.0
2008-02-14 14:50:00,19.14,19.19,19.12,19.19,340700.0,14.3654,14.4029,14.3504,14.4029,340700.0
2008-02-14 14:55:00,19.19,19.27,19.18,19.22,460600.0,14.4029,14.463,14.3954,14.4254,460600.0
2008-02-14 15:00:00,19.21,19.23,19.19,19.19,269300.0,14.4179,14.4329,14.4029,14.4029,269300.0
2008-02-14 15:05:00,19.19,19.22,19.18,19.19,216000.0,14.4029,14.4254,14.3954,14.4029,216000.0
2008-02-14 15:10:00,19.19,19.32,19.19,19.32,328200.0,14.4029,14.5005,14.4029,14.5005,328200.0
2008-02-14 15:15:00,19.32,19.36,19.3,19.34,365300.0,14.5005,14.5305,14.4855,14.5155,365300.0
2008-02-14 15:20:00,19.34,19.35,19.27,19.27,235900.0,14.5155,14.523,14.463,14.463,235900.0
2008-02-14 15:25:00,19.28,19.29,19.26,19.27,266500.0,14.4705,14.478,14.4555,14.463,266500.0
2008-02-14 15:30:00,19.26,19.31,19.26,19.31,271500.0,14.4555,14.493,14.4555,14.493,271500.0
2008-02-14 15:35:00,19.3,19.32,19.23,19.24,373000.0,14.4855,14.5005,14.4329,14.4404,373000.0
2008-02-14 15:40:00,19.23,19.24,19.21,19.24,339000.0,14.4329,14.4404,14.4179,14.4404,339000.0
2008-02-14 15:45:00,19.24,19.26,19.21,19.26,406200.0,14.4404,14.4555,14.4179,14.4555,406200.0
2008-02-14 15:50:00,19.26,19.26,19.17,19.17,581700.0,14.4555,14.4555,14.3879,14.3879,581700.0
2008-02-14 15:55:00,19.17,19.22,19.17,19.19,594500.0,14.3879,14.4254,14.3879,14.4029,594500.0
2008-02-15 09:30:00,19.06,19.3,19.0,19.28,1690900.0,14.3053,14.4855,14.2603,14.4705,1690900.0
2008-02-15 09:35:00,19.28,19.34,19.1,19.12,439000.0,14.4705,14.5155,14.3354,14.3504,439000.0
2008-02-15 09:40:00,19.13,19.23,19.06,19.15,380600.0,14.3579,14.4329,14.3053,14.3729,380600.0
2008-02-15 09:45:00,19.17,19.27,19.14,19.18,261000.0,14.3879,14.463,14.3654,14.3954,261000.0
2008-02-15 09:50:00,19.18,19.22,19.03,19.04,505600.0,14.3954,14.4254,14.2828,14.2903,505600.0
2008-02-15 09:55:00,19.03,19.07,19.01,19.06,465300.0,14.2828,14.3129,14.2678,14.3053,465300.0
2008-02-15 10:00:00,19.06,19.09,18.99,19.04,590100.0,14.3053,14.3279,14.2528,14.2903,590100.0
2008-02-15 10:05:00,19.04,19.07,19.0,19.06,290000.0,14.2903,14.3129,14.2603,14.3053,290000.0
2008-02-15 10:10:00,19.06,19.07,19.0,19.0,238000.0,14.3053,14.3129,14.2603,14.2603,238000.0
2008-02-15 10:15:00,19.0,19.03,18.98,19.0,434900.0,14.2603,14.2828,14.2453,14.2603,434900.0
2008-02-15 10:20:00,19.0,19.0,18.94,18.95,415100.0,14.2603,14.2603,14.2153,14.2228,415100.0
2008-02-15 10:25:00,18.95,19.02,18.95,18.97,384600.0,14.2228,14.2753,14.2228,14.2378,384600.0
2008-02-15 10:30:00,18.97,19.08,18.97,19.06,394700.0,14.2378,14.3204,14.2378,14.3053,394700.0
2008-02-15 10:35:00,19.06,19.07,19.01,19.02,255700.0,14.3053,14.3129,14.2678,14.2753,255700.0
2008-02-15 10:40:00,19.02,19.06,19.0,19.02,246400.0,14.2753,14.3053,14.2603,14.2753,246400.0
2008-02-15 10:45:00,19.02,19.06,19.0,19.04,211600.0,14.2753,14.3053,14.2603,14.2903,211600.0
2008-02-15 10:50:00,19.04,19.04,19.01,19.01,130800.0,14.2903,14.2903,14.2678,14.2678,130800.0
2008-02-15 10:55:00,19.01,19.03,19.01,19.02,249300.0,14.2678,14.2828,14.2678,14.2753,249300.0
2008-02-15 11:00:00,19.02,19.03,19.01,19.01,133800.0,14.2753,14.2828,14.2678,14.2678,133800.0
2008-02-15 11:05:00,19.01,19.03,19.0,19.01,246900.0,14.2678,14.2828,14.2603,14.2678,246900.0
2008-02-15 11:10:00,19.0,19.05,19.0,19.03,192300.0,14.2603,14.2978,14.2603,14.2828,192300.0
2008-02-15 11:15:00,19.02,19.03,19.0,19.0,99000.0,14.2753,14.2828,14.2603,14.2603,99000.0
2008-02-15 11:20:00,19.01,19.02,19.0,19.02,240800.0,14.2678,14.2753,14.2603,14.2753,240800.0
2008-02-15 11:25:00,19.02,19.02,19.0,19.01,82700.0,14.2753,14.2753,14.2603,14.2678,82700.0
2008-02-15 11:30:00,19.02,19.03,18.98,19.0,242900.0,14.2753,14.2828,14.2453,14.2603,242900.0
2008-02-15 11:35:00,19.0,19.01,18.98,18.98,212800.0,14.2603,14.2678,14.2453,14.2453,212800.0
2008-02-15 11:40:00,18.98,19.01,18.97,19.01,248100.0,14.2453,14.2678,14.2378,14.2678,248100.0
2008-02-15 11:45:00,19.01,19.01,18.98,18.99,113900.0,14.2678,14.2678,14.2453,14.2528,113900.0
2008-02-15 11:50:00,18.99,18.99,18.98,18.99,161800.0,14.2528,14.2528,14.2453,14.2528,161800.0
2008-02-15 11:55:00,18.99,19.01,18.98,19.0,154500.0,14.2528,14.2678,14.2453,14.2603,154500.0
2008-02-15 12:00:00,19.01,19.17,19.0,19.05,793300.0,14.2678,14.3879,14.2603,14.2978,793300.0
2008-02-15 12:05:00,19.05,19.07,19.02,19.04,136700.0,14.2978,14.3129,14.2753,14.2903,136700.0
2008-02-15 12:10:00,19.04,19.05,19.03,19.03,36600.0,14.2903,14.2978,14.2828,14.2828,36600.0
2008-02-15 12:15:00,19.03,19.04,19.02,19.04,61800.0,14.2828,14.2903,14.2753,14.2903,61800.0
2008-02-15 12:20:00,19.04,19.04,18.99,18.99,185200.0,14.2903,14.2903,14.2528,14.2528,185200.0
2008-02-15 12:25:00,18.99,19.0,18.98,18.99,100100.0,14.2528,14.2603,14.2453,14.2528,100100.0
2008-02-15 12:30:00,18.98,18.99,18.96,18.97,186100.0,14.2453,14.2528,14.2303,14.2378,186100.0
2008-02-15 12:35:00,18.97,18.99,18.96,18.97,165000.0,14.2378,14.2528,14.2303,14.2378,165000.0
2008-02-15 12:40:00,18.97,18.98,18.96,18.96,143400.0,14.2378,14.2453,14.2303,14.2303,143400.0
2008-02-15 12:45:00,18.96,18.98,18.94,18.96,316100.0,14.2303,14.2453,14.2153,14.2303,316100.0
2008-02-15 12:50:00,18.95,18.98,18.94,18.96,101300.0,14.2228,14.2453,14.2153,14.2303,101300.0
2008-02-15 12:55:00,18.96,18.98,18.95,18.97,91000.0,14.2303,14.2453,14.2228,14.2378,91000.0
2008-02-15 13:00:00,18.98,18.99,18.97,18.98,70900.0,14.2453,14.2528,14.2378,14.2453,70900.0
2008-02-15 13:05:00,18.98,18.99,18.95,18.97,127000.0,14.2453,14.2528,14.2228,14.2378,127000.0
2008-02-15 13:10:00,18.97,19.03,18.96,19.03,136700.0,14.2378,14.2828,14.2303,14.2828,136700.0
2008-02-15 13:15:00,19.03,19.03,19.0,19.01,106200.0,14.2828,14.2828,14.2603,14.2678,106200.0
2008-02-15 13:20:00,19.0,19.01,19.0,19.01,41800.0,14.2603,14.2678,14.2603,14.2678,41800.0
2008-02-15 13:25:00,19.01,19.01,18.99,18.99,182000.0,14.2678,14.2678,14.2528,14.2528,182000.0
2008-02-15 13:30:00,18.99,19.0,18.98,18.99,59300.0,14.2528,14.2603,14.2453,14.2528,59300.0
2008-02-15 13:35:00,18.99,18.99,18.98,18.99,22500.0,14.2528,14.2528,14.2453,14.2528,22500.0
2008-02-15 13:40:00,18.99,19.05,18.98,19.05,135800.0,14.2528,14.2978,14.2453,14.2978,135800.0
2008-02-15 13:45:00,19.04,19.05,18.99,19.0,202700.0,14.2903,14.2978,14.2528,14.2603,202700.0
2008-02-15 13:50:00,19.0,19.05,19.0,19.02,151600.0,14.2603,14.2978,14.2603,14.2753,151600.0
2008-02-15 13:55:00,19.02,19.07,19.02,19.07,183500.0,14.2753,14.3129,14.2753,14.3129,183500.0
2008-02-15 14:00:00,19.06,19.07,18.99,18.99,640400.0,14.3053,14.3129,14.2528,14.2528,640400.0
2008-02-15 14:05:00,19.0,19.0,18.98,18.99,147500.0,14.2603,14.2603,14.2453,14.2528,147500.0
2008-02-15 14:10:00,19.0,19.01,18.98,18.99,191400.0,14.2603,14.2678,14.2453,14.2528,191400.0
2008-02-15 14:15:00,18.99,18.99,18.93,18.95,630300.0,14.2528,14.2528,14.2078,14.2228,630300.0
2008-02-15 14:20:00,18.95,18.97,18.94,18.95,148800.0,14.2228,14.2378,14.2153,14.2228,148800.0
2008-02-15 14:25:00,18.96,18.97,18.95,18.96,54000.0,14.2303,14.2378,14.2228,14.2303,54000.0
2008-02-15 14:30:00,18.96,18.99,18.96,18.97,155900.0,14.2303,14.2528,14.2303,14.2378,155900.0
2008-02-15 14:35:00,18.98,18.98,18.96,18.98,182500.0,14.2453,14.2453,14.2303,14.2453,182500.0
2008-02-15 14:40:00,18.99,19.0,18.98,18.99,149900.0,14.2528,14.2603,14.2453,14.2528,149900.0
2008-02-15 14:45:00,18.99,18.99,18.96,18.97,153200.0,14.2528,14.2528,14.2303,14.2378,153200.0
2008-02-15 14:50:00,18.98,18.98,18.96,18.98,182700.0,14.2453,14.2453,14.2303,14.2453,182700.0
2008-02-15 14:55:00,18.98,18.98,18.96,18.97,122900.0,14.2453,14.2453,14.2303,14.2378,122900.0
2008-02-15 15:00:00,18.97,18.98,18.95,18.98,251600.0,14.2378,14.2453,14.2228,14.2453,251600.0
2008-02-15 15:05:00,18.97,19.01,18.95,18.97,289600.0,14.2378,14.2678,14.2228,14.2378,289600.0
2008-02-15 15:10:00,18.97,19.0,18.97,18.98,165500.0,14.2378,14.2603,14.2378,14.2453,165500.0
2008-02-15 15:15:00,18.98,19.01,18.98,19.0,170300.0,14.2453,14.2678,14.2453,14.2603,170300.0
2008-02-15 15:20:00,19.0,19.0,18.94,18.95,228000.0,14.2603,14.2603,14.2153,14.2228,228000.0
2008-02-15 15:25:00,18.95,18.96,18.95,18.96,52500.0,14.2228,14.2303,14.2228,14.2303,52500.0
2008-02-15 15:30:00,18.95,19.0,18.95,19.0,312600.0,14.2228,14.2603,14.2228,14.2603,312600.0
2008-02-15 15:35:00,19.0,19.01,18.98,19.01,244900.0,14.2603,14.2678,14.2453,14.2678,244900.0
2008-02-15 15:40:00,19.0,19.01,18.99,19.0,268800.0,14.2603,14.2678,14.2528,14.2603,268800.0
2008-02-15 15:45:00,19.0,19.04,19.0,19.01,342900.0,14.2603,14.2903,14.2603,14.2678,342900.0
2008-02-15 15:50:00,19.01,19.02,19.0,19.01,375800.0,14.2678,14.2753,14.2603,14.2678,375800.0
2008-02-15 15:55:00,19.0,19.05,18.99,19.03,805100.0,14.2603,14.2978,14.2528,14.2828,805100.0
2008-02-19 09:30:00,19.29,19.34,19.21,19.21,502700.0,14.478,14.5155,14.4179,14.4179,502700.0
2008-02-19 09:35:00,19.22,19.28,19.19,19.22,378400.0,14.4254,14.4705,14.4029,14.4254,378400.0
2008-02-19 09:40:00,19.23,19.29,19.17,19.22,616100.0,14.4329,14.478,14.3879,14.4254,616100.0
2008-02-19 09:45:00,19.22,19.26,19.21,19.24,297000.0,14.4254,14.4555,14.4179,14.4404,297000.0
2008-02-19 09:50:00,19.24,19.25,19.18,19.2,272500.0,14.4404,14.4479,14.3954,14.4104,272500.0
2008-02-19 09:55:00,19.21,19.21,19.16,19.17,404300.0,14.4179,14.4179,14.3804,14.3879,404300.0
2008-02-19 10:00:00,19.17,19.21,19.15,19.16,294500.0,14.3879,14.4179,14.3729,14.3804,294500.0
2008-02-19 10:05:00,19.16,19.17,19.1,19.14,605500.0,14.3804,14.3879,14.3354,14.3654,605500.0
2008-02-19 10:10:00,19.14,19.14,19.09,19.1,432600.0,14.3654,14.3654,14.3279,14.3354,432600.0
2008-02-19 10:15:00,19.11,19.17,19.1,19.17,219400.0,14.3429,14.3879,14.3354,14.3879,219400.0
2008-02-19 10:20:00,19.16,19.17,19.12,19.13,418100.0,14.3804,14.3879,14.3504,14.3579,418100.0
2008-02-19 10:25:00,19.12,19.12,19.06,19.06,310900.0,14.3504,14.3504,14.3053,14.3053,310900.0
2008-02-19 10:30:00,19.07,19.1,19.06,19.06,225500.0,14.3129,14.3354,14.3053,14.3053,225500.0
2008-02-19 10:35:00,19.06,19.06,19.04,19.05,246000.0,14.3053,14.3053,14.2903,14.2978,246000.0
2008-02-19 10:40:00,19.04,19.05,19.03,19.03,106400.0,14.2903,14.2978,14.2828,14.2828,106400.0
2008-02-19 10:45:00,19.03,19.03,18.99,18.99,259300.0,14.2828,14.2828,14.2528,14.2528,259300.0
2008-02-19 10:50:00,19.0,19.0,18.98,18.99,229300.0,14.2603,14.2603,14.2453,14.2528,229300.0
2008-02-19 10:55:00,18.99,19.0,18.99,18.99,146800.0,14.2528,14.2603,14.2528,14.2528,146800.0
2008-02-19 11:00:00,18.99,19.0,18.97,18.98,264100.0,14.2528,14.2603,14.2378,14.2453,264100.0
2008-02-19 11:05:00,18.97,18.98,18.97,18.97,112900.0,14.2378,14.2453,14.2378,14.2378,112900.0
2008-02-19 11:10:00,18.97,18.97,18.93,18.93,215200.0,14.2378,14.2378,14.2078,14.2078,215200.0
2008-02-19 11:15:00,18.93,18.94,18.91,18.93,428200.0,14.2078,14.2153,14.1928,14.2078,428200.0
2008-02-19 11:20:00,18.93,18.98,18.92,18.97,341700.0,14.2078,14.2453,14.2003,14.2378,341700.0
2008-02-19 11:25:00,18.97,18.98,18.93,18.93,115000.0,14.2378,14.2453,14.2078,14.2078,115000.0
2008-02-19 11:30:00,18.93,18.99,18.93,18.99,303900.0,14.2078,14.2528,14.2078,14.2528,303900.0
2008-02-19 11:35:00,18.99,19.0,18.94,18.95,402100.0,14.2528,14.2603,14.2153,14.2228,402100.0
2008-02-19 11:40:00,18.94,18.97,18.93,18.94,320200.0,14.2153,14.2378,14.2078,14.2153,320200.0
2008-02-19 11:45:00,18.94,18.97,18.93,18.94,268100.0,14.2153,14.2378,14.2078,14.2153,268100.0
2008-02-19 11:50:00,18.94,18.95,18.93,18.94,157500.0,14.2153,14.2228,14.2078,14.2153,157500.0
2008-02-19 11:55:00,18.94,18.96,18.94,18.95,177100.0,14.2153,14.2303,14.2153,14.2228,177100.0
2008-02-19 12:00:00,18.95,18.97,18.94,18.96,143800.0,14.2228,14.2378,14.2153,14.2303,143800.0
2008-02-19 12:05:00,18.96,18.97,18.93,18.96,279900.0,14.2303,14.2378,14.2078,14.2303,279900.0
2008-02-19 12:10:00,18.96,18.96,18.95,18.95,104100.0,14.2303,14.2303,14.2228,14.2228,104100.0
2008-02-19 12:15:00,18.95,18.99,18.95,18.98,266700.0,14.2228,14.2528,14.2228,14.2453,266700.0
2008-02-19 12:20:00,18.99,19.0,18.98,18.98,161500.0,14.2528,14.2603,14.2453,14.2453,161500.0
2008-02-19 12:25:00,18.98,19.01,18.97,19.0,229800.0,14.2453,14.2678,14.2378,14.2603,229800.0
2008-02-19 12:30:00,19.0,19.0,18.96,18.98,188400.0,14.2603,14.2603,14.2303,14.2453,188400.0
2008-02-19 12:35:00,18.97,18.98,18.93,18.93,201500.0,14.2378,14.2453,14.2078,14.2078,201500.0
2008-02-19 12:40:00,18.93,18.94,18.92,18.92,162200.0,14.2078,14.2153,14.2003,14.2003,162200.0
2008-02-19 12:45:00,18.92,18.94,18.88,18.94,389800.0,14.2003,14.2153,14.1702,14.2153,389800.0
2008-02-19 12:50:00,18.94,18.98,18.91,18.97,309500.0,14.2153,14.2453,14.1928,14.2378,309500.0
2008-02-19 12:55:00,18.97,18.99,18.91,18.91,316600.0,14.2378,14.2528,14.1928,14.1928,316600.0
2008-02-19 13:00:00,18.92,18.95,18.91,18.92,277100.0,14.2003,14.2228,14.1928,14.2003,277100.0
2008-02-19 13:05:00,18.92,18.94,18.92,18.94,194600.0,14.2003,14.2153,14.2003,14.2153,194600.0
2008-02-19 13:10:00,18.94,18.95,18.91,18.92,223900.0,14.2153,14.2228,14.1928,14.2003,223900.0
2008-02-19 13:15:00,18.92,19.01,18.91,19.0,786800.0,14.2003,14.2678,14.1928,14.2603,786800.0
2008-02-19 13:20:00,19.0,19.01,18.98,19.0,277800.0,14.2603,14.2678,14.2453,14.2603,277800.0
2008-02-19 13:25:00,19.0,19.04,18.99,19.0,302300.0,14.2603,14.2903,14.2528,14.2603,302300.0
2008-02-19 13:30:00,19.0,19.0,18.96,18.97,318600.0,14.2603,14.2603,14.2303,14.2378,318600.0
2008-02-19 13:35:00,18.97,18.99,18.95,18.99,378200.0,14.2378,14.2528,14.2228,14.2528,378200.0
2008-02-19 13:40:00,18.99,19.01,18.94,18.94,192800.0,14.2528,14.2678,14.2153,14.2153,192800.0
2008-02-19 13:45:00,18.95,18.95,18.89,18.89,169500.0,14.2228,14.2228,14.1778,14.1778,169500.0
2008-02-19 13:50:00,18.9,18.94,18.89,18.9,339700.0,14.1853,14.2153,14.1778,14.1853,339700.0
2008-02-19 13:55:00,18.9,18.91,18.85,18.85,272700.0,14.1853,14.1928,14.1477,14.1477,272700.0
2008-02-19 14:00:00,18.86,18.88,18.82,18.83,291700.0,14.1552,14.1702,14.1252,14.1327,291700.0
2008-02-19 14:05:00,18.83,18.87,18.81,18.87,452000.0,14.1327,14.1627,14.1177,14.1627,452000.0
2008-02-19 14:10:00,18.86,18.87,18.82,18.82,257400.0,14.1552,14.1627,14.1252,14.1252,257400.0
2008-02-19 14:15:00,18.83,18.83,18.81,18.83,337500.0,14.1327,14.1327,14.1177,14.1327,337500.0
2008-02-19 14:20:00,18.83,18.83,18.8,18.83,272900.0,14.1327,14.1327,14.1102,14.1327,272900.0
2008-02-19 14:25:00,18.83,18.85,18.77,18.77,325000.0,14.1327,14.1477,14.0877,14.0877,325000.0
2008-02-19 14:30:00,18.78,18.78,18.68,18.68,457600.0,14.0952,14.0952,14.0201,14.0201,457600.0
2008-02-19 14:35:00,18.69,18.73,18.64,18.65,612100.0,14.0276,14.0577,13.9901,13.9976,612100.0
2008-02-19 14:40:00,18.65,18.66,18.6,18.62,483300.0,13.9976,14.0051,13.9601,13.9751,483300.0
2008-02-19 14:45:00,18.62,18.62,18.57,18.58,619800.0,13.9751,13.9751,13.9376,13.9451,619800.0
2008-02-19 14:50:00,18.57,18.58,18.52,18.56,404600.0,13.9376,13.9451,13.9001,13.9301,404600.0
2008-02-19 14:55:00,18.55,18.59,18.5,18.5,413600.0,13.9226,13.9526,13.885,13.885,413600.0
2008-02-19 15:00:00,18.51,18.55,18.49,18.54,487700.0,13.8925,13.9226,13.8775,13.9151,487700.0
2008-02-19 15:05:00,18.54,18.57,18.53,18.53,247700.0,13.9151,13.9376,13.9076,13.9076,247700.0
2008-02-19 15:10:00,18.53,18.54,18.47,18.49,560000.0,13.9076,13.9151,13.8625,13.8775,560000.0
2008-02-19 15:15:00,18.5,18.5,18.45,18.49,374700.0,13.885,13.885,13.8475,13.8775,374700.0
2008-02-19 15:20:00,18.48,18.5,18.46,18.47,622200.0,13.87,13.885,13.855,13.8625,622200.0
2008-02-19 15:25:00,18.47,18.48,18.4,18.41,521700.0,13.8625,13.87,13.81,13.8175,521700.0
2008-02-19 15:30:00,18.41,18.41,18.38,18.39,409700.0,13.8175,13.8175,13.795,13.8025,409700.0
2008-02-19 15:35:00,18.4,18.48,18.39,18.46,633100.0,13.81,13.87,13.8025,13.855,633100.0
2008-02-19 15:40:00,18.45,18.5,18.45,18.47,546600.0,13.8475,13.885,13.8475,13.8625,546600.0
2008-02-19 15:45:00,18.46,18.48,18.4,18.4,837300.0,13.855,13.87,13.81,13.81,837300.0
2008-02-19 15:50:00,18.4,18.46,18.37,18.45,855100.0,13.81,13.855,13.7875,13.8475,855100.0
2008-02-19 15:55:00,18.45,18.49,18.43,18.48,862400.0,13.8475,13.8775,13.8325,13.87,862400.0
2008-02-20 09:30:00,18.4,18.65,18.39,18.58,612800.0,13.81,13.9976,13.8025,13.9451,612800.0
2008-02-20 09:35:00,18.59,18.76,18.57,18.74,339900.0,13.9526,14.0802,13.9376,14.0652,339900.0
2008-02-20 09:40:00,18.73,18.82,18.71,18.82,692600.0,14.0577,14.1252,14.0427,14.1252,692600.0
2008-02-20 09:45:00,18.82,18.89,18.8,18.89,571700.0,14.1252,14.1778,14.1102,14.1778,571700.0
2008-02-20 09:50:00,18.89,18.95,18.88,18.94,455200.0,14.1778,14.2228,14.1702,14.2153,455200.0
2008-02-20 09:55:00,18.95,18.95,18.89,18.91,344700.0,14.2228,14.2228,14.1778,14.1928,344700.0
2008-02-20 10:00:00,18.9,18.92,18.87,18.87,474600.0,14.1853,14.2003,14.1627,14.1627,474600.0
2008-02-20 10:05:00,18.88,18.93,18.85,18.92,481800.0,14.1702,14.2078,14.1477,14.2003,481800.0
2008-02-20 10:10:00,18.92,18.92,18.83,18.89,601800.0,14.2003,14.2003,14.1327,14.1778,601800.0
2008-02-20 10:15:00,18.89,18.91,18.88,18.91,328300.0,14.1778,14.1928,14.1702,14.1928,328300.0
2008-02-20 10:20:00,18.91,18.99,18.9,18.98,395800.0,14.1928,14.2528,14.1853,14.2453,395800.0
2008-02-20 10:25:00,18.99,19.0,18.96,18.98,260700.0,14.2528,14.2603,14.2303,14.2453,260700.0
2008-02-20 10:30:00,18.98,18.99,18.98,18.98,214900.0,14.2453,14.2528,14.2453,14.2453,214900.0
2008-02-20 10:35:00,18.98,19.01,18.97,18.98,285700.0,14.2453,14.2678,14.2378,14.2453,285700.0
2008-02-20 10:40:00,18.98,18.98,18.92,18.96,192100.0,14.2453,14.2453,14.2003,14.2303,192100.0
2008-02-20 10:45:00,18.97,19.01,18.97,18.99,335800.0,14.2378,14.2678,14.2378,14.2528,335800.0
2008-02-20 10:50:00,18.99,18.99,18.93,18.96,176700.0,14.2528,14.2528,14.2078,14.2303,176700.0
2008-02-20 10:55:00,18.95,18.98,18.95,18.97,194500.0,14.2228,14.2453,14.2228,14.2378,194500.0
2008-02-20 11:00:00,18.98,19.0,18.97,18.99,176800.0,14.2453,14.2603,14.2378,14.2528,176800.0
2008-02-20 11:05:00,18.99,18.99,18.93,18.93,187300.0,14.2528,14.2528,14.2078,14.2078,187300.0
2008-02-20 11:10:00,18.93,18.94,18.9,18.91,269400.0,14.2078,14.2153,14.1853,14.1928,269400.0
2008-02-20 11:15:00,18.91,18.92,18.89,18.92,206800.0,14.1928,14.2003,14.1778,14.2003,206800.0
2008-02-20 11:20:00,18.92,18.95,18.91,18.93,200300.0,14.2003,14.2228,14.1928,14.2078,200300.0
2008-02-20 11:25:00,18.93,18.96,18.93,18.95,136600.0,14.2078,14.2303,14.2078,14.2228,136600.0
2008-02-20 11:30:00,18.96,18.97,18.95,18.96,117400.0,14.2303,14.2378,14.2228,14.2303,117400.0
2008-02-20 11:35:00,18.95,18.98,18.94,18.97,192200.0,14.2228,14.2453,14.2153,14.2378,192200.0
2008-02-20 11:40:00,18.97,18.98,18.96,18.96,111800.0,14.2378,14.2453,14.2303,14.2303,111800.0
2008-02-20 11:45:00,18.96,18.97,18.95,18.96,81800.0,14.2303,14.2378,14.2228,14.2303,81800.0
2008-02-20 11:50:00,18.96,18.96,18.94,18.96,110200.0,14.2303,14.2303,14.2153,14.2303,110200.0
2008-02-20 11:55:00,18.96,18.98,18.95,18.95,69000.0,14.2303,14.2453,14.2228,14.2228,69000.0
2008-02-20 12:00:00,18.95,19.04,18.95,19.02,426000.0,14.2228,14.2903,14.2228,14.2753,426000.0
2008-02-20 12:05:00,19.02,19.09,19.0,19.09,591100.0,14.2753,14.3279,14.2603,14.3279,591100.0
2008-02-20 12:10:00,19.09,19.17,19.06,19.16,568100.0,14.3279,14.3879,14.3053,14.3804,568100.0
2008-02-20 12:15:00,19.17,19.2,19.13,19.15,477700.0,14.3879,14.4104,14.3579,14.3729,477700.0
2008-02-20 12:20:00,19.15,19.23,19.15,19.19,342500.0,14.3729,14.4329,14.3729,14.4029,342500.0
2008-02-20 12:25:00,19.19,19.22,19.15,19.16,136800.0,14.4029,14.4254,14.3729,14.3804,136800.0
2008-02-20 12:30:00,19.17,19.18,19.11,19.13,260500.0,14.3879,14.3954,14.3429,14.3579,260500.0
2008-02-20 12:35:00,19.13,19.16,19.12,19.14,175000.0,14.3579,14.3804,14.3504,14.3654,175000.0
2008-02-20 12:40:00,19.15,19.17,19.11,19.14,253000.0,14.3729,14.3879,14.3429,14.3654,253000.0
2008-02-20 12:45:00,19.14,19.18,19.14,19.14,258100.0,14.3654,14.3954,14.3654,14.3654,258100.0
2008-02-20 12:50:00,19.14,19.19,19.13,19.13,155700.0,14.3654,14.4029,14.3579,14.3579,155700.0
2008-02-20 12:55:00,19.14,19.15,19.11,19.11,120100.0,14.3654,14.3729,14.3429,14.3429,120100.0
2008-02-20 13:00:00,19.12,19.2,19.11,19.2,223800.0,14.3504,14.4104,14.3429,14.4104,223800.0
2008-02-20 13:05:00,19.2,19.25,19.19,19.19,306600.0,14.4104,14.4479,14.4029,14.4029,306600.0
2008-02-20 13:10:00,19.19,19.24,19.17,19.17,95700.0,14.4029,14.4404,14.3879,14.3879,95700.0
2008-02-20 13:15:00,19.18,19.2,19.17,19.18,143100.0,14.3954,14.4104,14.3879,14.3954,143100.0
2008-02-20 13:20:00,19.18,19.21,19.17,19.19,372800.0,14.3954,14.4179,14.3879,14.4029,372800.0
2008-02-20 13:25:00,19.18,19.19,19.17,19.19,222100.0,14.3954,14.4029,14.3879,14.4029,222100.0
2008-02-20 13:30:00,19.18,19.24,19.17,19.23,314000.0,14.3954,14.4404,14.3879,14.4329,314000.0
2008-02-20 13:35:00,19.23,19.26,19.21,19.22,395500.0,14.4329,14.4555,14.4179,14.4254,395500.0
2008-02-20 13:40:00,19.22,19.28,19.22,19.26,203300.0,14.4254,14.4705,14.4254,14.4555,203300.0
2008-02-20 13:45:00,19.26,19.27,19.25,19.26,167800.0,14.4555,14.463,14.4479,14.4555,167800.0
2008-02-20 13:50:00,19.27,19.28,19.26,19.27,115200.0,14.463,14.4705,14.4555,14.463,115200.0
2008-02-20 13:55:00,19.27,19.36,19.26,19.35,567400.0,14.463,14.5305,14.4555,14.523,567400.0
2008-02-20 14:00:00,19.34,19.43,19.33,19.4,740900.0,14.5155,14.583,14.508,14.5605,740900.0
2008-02-20 14:05:00,19.4,19.45,19.33,19.34,549600.0,14.5605,14.5981,14.508,14.5155,549600.0
2008-02-20 14:10:00,19.34,19.38,19.32,19.37,525800.0,14.5155,14.5455,14.5005,14.538,525800.0
2008-02-20 14:15:00,19.37,19.41,19.34,19.36,546300.0,14.538,14.568,14.5155,14.5305,546300.0
2008-02-20 14:20:00,19.36,19.39,19.3,19.35,361400.0,14.5305,14.553,14.4855,14.523,361400.0
2008-02-20 14:25:00,19.34,19.37,19.34,19.36,118200.0,14.5155,14.538,14.5155,14.5305,118200.0
2008-02-20 14:30:00,19.35,19.43,19.35,19.41,372000.0,14.523,14.583,14.523,14.568,372000.0
2008-02-20 14:35:00,19.42,19.47,19.4,19.46,600100.0,14.5755,14.6131,14.5605,14.6056,600100.0
2008-02-20 14:40:00,19.47,19.47,19.44,19.45,229500.0,14.6131,14.6131,14.5906,14.5981,229500.0
2008-02-20 14:45:00,19.46,19.62,19.45,19.61,757900.0,14.6056,14.7256,14.5981,14.7181,757900.0
2008-02-20 14:50:00,19.62,19.69,19.6,19.6,814800.0,14.7256,14.7782,14.7106,14.7106,814800.0
2008-02-20 14:55:00,19.6,19.66,19.59,19.64,319900.0,14.7106,14.7557,14.7031,14.7407,319900.0
2008-02-20 15:00:00,19.64,19.64,19.56,19.56,298200.0,14.7407,14.7407,14.6806,14.6806,298200.0
2008-02-20 15:05:00,19.56,19.59,19.55,19.56,383200.0,14.6806,14.7031,14.6731,14.6806,383200.0
2008-02-20 15:10:00,19.57,19.57,19.49,19.49,391800.0,14.6881,14.6881,14.6281,14.6281,391800.0
2008-02-20 15:15:00,19.5,19.53,19.47,19.52,280900.0,14.6356,14.6581,14.6131,14.6506,280900.0
2008-02-20 15:20:00,19.51,19.54,19.5,19.5,258900.0,14.6431,14.6656,14.6356,14.6356,258900.0
2008-02-20 15:25:00,19.51,19.52,19.48,19.48,154700.0,14.6431,14.6506,14.6206,14.6206,154700.0
2008-02-20 15:30:00,19.49,19.49,19.45,19.48,306800.0,14.6281,14.6281,14.5981,14.6206,306800.0
2008-02-20 15:35:00,19.48,19.5,19.46,19.5,453200.0,14.6206,14.6356,14.6056,14.6356,453200.0
2008-02-20 15:40:00,19.49,19.52,19.47,19.47,529300.0,14.6281,14.6506,14.6131,14.6131,529300.0
2008-02-20 15:45:00,19.48,19.48,19.36,19.38,800300.0,14.6206,14.6206,14.5305,14.5455,800300.0
2008-02-20 15:50:00,19.38,19.4,19.37,19.39,654100.0,14.5455,14.5605,14.538,14.553,654100.0
2008-02-20 15:55:00,19.39,19.45,19.38,19.45,672500.0,14.553,14.5981,14.5455,14.5981,672500.0
2008-02-21 09:30:00,19.56,19.79,19.5,19.71,539300.0,14.6806,14.8532,14.6356,14.7932,539300.0
2008-02-21 09:35:00,19.71,19.71,19.54,19.57,308700.0,14.7932,14.7932,14.6656,14.6881,308700.0
2008-02-21 09:40:00,19.58,19.83,19.56,19.82,570900.0,14.6956,14.8833,14.6806,14.8758,570900.0
2008-02-21 09:45:00,19.81,19.84,19.73,19.73,457700.0,14.8683,14.8908,14.8082,14.8082,457700.0
2008-02-21 09:50:00,19.73,19.75,19.68,19.7,334300.0,14.8082,14.8232,14.7707,14.7857,334300.0
2008-02-21 09:55:00,19.69,19.75,19.66,19.71,349800.0,14.7782,14.8232,14.7557,14.7932,349800.0
2008-02-21 10:00:00,19.71,19.72,19.62,19.64,301700.0,14.7932,14.8007,14.7256,14.7407,301700.0
2008-02-21 10:05:00,19.64,19.67,19.58,19.66,253200.0,14.7407,14.7632,14.6956,14.7557,253200.0
2008-02-21 10:10:00,19.66,19.81,19.66,19.81,418400.0,14.7557,14.8683,14.7557,14.8683,418400.0
2008-02-21 10:15:00,19.81,19.85,19.8,19.83,232500.0,14.8683,14.8983,14.8607,14.8833,232500.0
2008-02-21 10:20:00,19.83,19.87,19.81,19.86,413800.0,14.8833,14.9133,14.8683,14.9058,413800.0
2008-02-21 10:25:00,19.86,19.88,19.8,19.85,855100.0,14.9058,14.9208,14.8607,14.8983,855100.0
2008-02-21 10:30:00,19.86,19.87,19.8,19.84,353500.0,14.9058,14.9133,14.8607,14.8908,353500.0
2008-02-21 10:35:00,19.84,19.85,19.76,19.79,409700.0,14.8908,14.8983,14.8307,14.8532,409700.0
2008-02-21 10:40:00,19.8,19.8,19.72,19.73,390800.0,14.8607,14.8607,14.8007,14.8082,390800.0
2008-02-21 10:45:00,19.74,19.74,19.64,19.73,447100.0,14.8157,14.8157,14.7407,14.8082,447100.0
2008-02-21 10:50:00,19.72,19.74,19.67,19.69,195100.0,14.8007,14.8157,14.7632,14.7782,195100.0
2008-02-21 10:55:00,19.7,19.7,19.65,19.66,182900.0,14.7857,14.7857,14.7482,14.7557,182900.0
2008-02-21 11:00:00,19.65,19.67,19.61,19.66,261800.0,14.7482,14.7632,14.7181,14.7557,261800.0
2008-02-21 11:05:00,19.67,19.71,19.65,19.67,155500.0,14.7632,14.7932,14.7482,14.7632,155500.0
2008-02-21 11:10:00,19.68,19.76,19.67,19.75,325600.0,14.7707,14.8307,14.7632,14.8232,325600.0
2008-02-21 11:15:00,19.76,19.79,19.73,19.79,175000.0,14.8307,14.8532,14.8082,14.8532,175000.0
2008-02-21 11:20:00,19.78,19.79,19.7,19.7,362000.0,14.8457,14.8532,14.7857,14.7857,362000.0
2008-02-21 11:25:00,19.71,19.73,19.69,19.72,101800.0,14.7932,14.8082,14.7782,14.8007,101800.0
2008-02-21 11:30:00,19.72,19.77,19.72,19.73,274200.0,14.8007,14.8382,14.8007,14.8082,274200.0
2008-02-21 11:35:00,19.74,19.74,19.69,19.69,89600.0,14.8157,14.8157,14.7782,14.7782,89600.0
2008-02-21 11:40:00,19.69,19.71,19.67,19.71,219700.0,14.7782,14.7932,14.7632,14.7932,219700.0
2008-02-21 11:45:00,19.72,19.73,19.7,19.71,117900.0,14.8007,14.8082,14.7857,14.7932,117900.0
2008-02-21 11:50:00,19.71,19.76,19.71,19.74,124400.0,14.7932,14.8307,14.7932,14.8157,124400.0
2008-02-21 11:55:00,19.74,19.76,19.72,19.74,186100.0,14.8157,14.8307,14.8007,14.8157,186100.0
2008-02-21 12:00:00,19.74,19.75,19.7,19.71,80200.0,14.8157,14.8232,14.7857,14.7932,80200.0
2008-02-21 12:05:00,19.72,19.72,19.65,19.66,198000.0,14.8007,14.8007,14.7482,14.7557,198000.0
2008-02-21 12:10:00,19.66,19.69,19.64,19.69,197000.0,14.7557,14.7782,14.7407,14.7782,197000.0
2008-02-21 12:15:00,19.69,19.69,19.61,19.63,220700.0,14.7782,14.7782,14.7181,14.7332,220700.0
2008-02-21 12:20:00,19.63,19.63,19.57,19.61,221700.0,14.7332,14.7332,14.6881,14.7181,221700.0
2008-02-21 12:25:00,19.6,19.6,19.55,19.58,182400.0,14.7106,14.7106,14.6731,14.6956,182400.0
2008-02-21 12:30:00,19.59,19.59,19.5,19.54,377500.0,14.7031,14.7031,14.6356,14.6656,377500.0
2008-02-21 12:35:00,19.55,19.59,19.54,19.56,147300.0,14.6731,14.7031,14.6656,14.6806,147300.0
2008-02-21 12:40:00,19.56,19.63,19.56,19.63,185300.0,14.6806,14.7332,14.6806,14.7332,185300.0
2008-02-21 12:45:00,19.62,19.64,19.6,19.62,146600.0,14.7256,14.7407,14.7106,14.7256,146600.0
2008-02-21 12:50:00,19.62,19.64,19.6,19.64,117800.0,14.7256,14.7407,14.7106,14.7407,117800.0
2008-02-21 12:55:00,19.63,19.65,19.63,19.65,70400.0,14.7332,14.7482,14.7332,14.7482,70400.0
2008-02-21 13:00:00,19.64,19.67,19.63,19.67,129400.0,14.7407,14.7632,14.7332,14.7632,129400.0
2008-02-21 13:05:00,19.66,19.68,19.66,19.68,37100.0,14.7557,14.7707,14.7557,14.7707,37100.0
2008-02-21 13:10:00,19.67,19.68,19.58,19.61,218700.0,14.7632,14.7707,14.6956,14.7181,218700.0
2008-02-21 13:15:00,19.62,19.67,19.61,19.65,126400.0,14.7256,14.7632,14.7181,14.7482,126400.0
2008-02-21 13:20:00,19.66,19.66,19.61,19.62,330800.0,14.7557,14.7557,14.7181,14.7256,330800.0
2008-02-21 13:25:00,19.62,19.64,19.58,19.63,278700.0,14.7256,14.7407,14.6956,14.7332,278700.0
2008-02-21 13:30:00,19.63,19.63,19.58,19.58,153600.0,14.7332,14.7332,14.6956,14.6956,153600.0
2008-02-21 13:35:00,19.58,19.59,19.5,19.51,239700.0,14.6956,14.7031,14.6356,14.6431,239700.0
2008-02-21 13:40:00,19.51,19.54,19.49,19.51,159200.0,14.6431,14.6656,14.6281,14.6431,159200.0
2008-02-21 13:45:00,19.51,19.52,19.47,19.49,239000.0,14.6431,14.6506,14.6131,14.6281,239000.0
2008-02-21 13:50:00,19.49,19.5,19.46,19.47,179400.0,14.6281,14.6356,14.6056,14.6131,179400.0
2008-02-21 13:55:00,19.48,19.48,19.46,19.46,133300.0,14.6206,14.6206,14.6056,14.6056,133300.0
2008-02-21 14:00:00,19.47,19.48,19.46,19.46,182300.0,14.6131,14.6206,14.6056,14.6056,182300.0
2008-02-21 14:05:00,19.47,19.52,19.44,19.47,252000.0,14.6131,14.6506,14.5906,14.6131,252000.0
2008-02-21 14:10:00,19.48,19.48,19.41,19.43,162800.0,14.6206,14.6206,14.568,14.583,162800.0
2008-02-21 14:15:00,19.44,19.44,19.4,19.43,138300.0,14.5906,14.5906,14.5605,14.583,138300.0
2008-02-21 14:20:00,19.43,19.46,19.39,19.44,339500.0,14.583,14.6056,14.553,14.5906,339500.0
2008-02-21 14:25:00,19.44,19.45,19.41,19.43,188100.0,14.5906,14.5981,14.568,14.583,188100.0
2008-02-21 14:30:00,19.43,19.43,19.4,19.41,91400.0,14.583,14.583,14.5605,14.568,91400.0
2008-02-21 14:35:00,19.41,19.45,19.41,19.43,74400.0,14.568,14.5981,14.568,14.583,74400.0
2008-02-21 14:40:00,19.42,19.43,19.38,19.38,147900.0,14.5755,14.583,14.5455,14.5455,147900.0
2008-02-21 14:45:00,19.37,19.38,19.32,19.36,248500.0,14.538,14.5455,14.5005,14.5305,248500.0
2008-02-21 14:50:00,19.36,19.37,19.33,19.36,108200.0,14.5305,14.538,14.508,14.5305,108200.0
2008-02-21 14:55:00,19.37,19.38,19.35,19.36,119600.0,14.538,14.5455,14.523,14.5305,119600.0
2008-02-21 15:00:00,19.35,19.36,19.27,19.3,281900.0,14.523,14.5305,14.463,14.4855,281900.0
2008-02-21 15:05:00,19.29,19.3,19.21,19.27,405600.0,14.478,14.4855,14.4179,14.463,405600.0
2008-02-21 15:10:00,19.28,19.29,19.23,19.28,185700.0,14.4705,14.478,14.4329,14.4705,185700.0
2008-02-21 15:15:00,19.29,19.29,19.25,19.28,363000.0,14.478,14.478,14.4479,14.4705,363000.0
2008-02-21 15:20:00,19.28,19.3,19.23,19.28,264600.0,14.4705,14.4855,14.4329,14.4705,264600.0
2008-02-21 15:25:00,19.28,19.31,19.25,19.25,472800.0,14.4705,14.493,14.4479,14.4479,472800.0
2008-02-21 15:30:00,19.26,19.34,19.25,19.33,223800.0,14.4555,14.5155,14.4479,14.508,223800.0
2008-02-21 15:35:00,19.32,19.34,19.28,19.28,703000.0,14.5005,14.5155,14.4705,14.4705,703000.0
2008-02-21 15:40:00,19.28,19.33,19.27,19.3,461800.0,14.4705,14.508,14.463,14.4855,461800.0
2008-02-21 15:45:00,19.3,19.34,19.28,19.29,261700.0,14.4855,14.5155,14.4705,14.478,261700.0
2008-02-21 15:50:00,19.29,19.3,19.21,19.22,583700.0,14.478,14.4855,14.4179,14.4254,583700.0
2008-02-21 15:55:00,19.22,19.29,19.21,19.28,518300.0,14.4254,14.478,14.4179,14.4705,518300.0
2008-02-22 09:30:00,19.36,19.36,19.18,19.21,228300.0,14.5305,14.5305,14.3954,14.4179,228300.0
2008-02-22 09:35:00,19.2,19.33,19.19,19.3,324300.0,14.4104,14.508,14.4029,14.4855,324300.0
2008-02-22 09:40:00,19.29,19.33,19.21,19.22,160100.0,14.478,14.508,14.4179,14.4254,160100.0
2008-02-22 09:45:00,19.22,19.29,19.21,19.26,165800.0,14.4254,14.478,14.4179,14.4555,165800.0
2008-02-22 09:50:00,19.26,19.27,19.23,19.25,109800.0,14.4555,14.463,14.4329,14.4479,109800.0
2008-02-22 09:55:00,19.25,19.28,19.21,19.27,944000.0,14.4479,14.4705,14.4179,14.463,944000.0
2008-02-22 10:00:00,19.26,19.27,19.18,19.21,251100.0,14.4555,14.463,14.3954,14.4179,251100.0
2008-02-22 10:05:00,19.21,19.22,19.16,19.19,402800.0,14.4179,14.4254,14.3804,14.4029,402800.0
2008-02-22 10:10:00,19.19,19.25,19.18,19.24,317500.0,14.4029,14.4479,14.3954,14.4404,317500.0
2008-02-22 10:15:00,19.25,19.26,19.22,19.26,228900.0,14.4479,14.4555,14.4254,14.4555,228900.0
2008-02-22 10:20:00,19.26,19.26,19.21,19.22,411800.0,14.4555,14.4555,14.4179,14.4254,411800.0
2008-02-22 10:25:00,19.22,19.28,19.22,19.28,637100.0,14.4254,14.4705,14.4254,14.4705,637100.0
2008-02-22 10:30:00,19.29,19.33,19.27,19.29,476700.0,14.478,14.508,14.463,14.478,476700.0
2008-02-22 10:35:00,19.29,19.33,19.22,19.23,446100.0,14.478,14.508,14.4254,14.4329,446100.0
2008-02-22 10:40:00,19.23,19.27,19.21,19.27,282900.0,14.4329,14.463,14.4179,14.463,282900.0
2008-02-22 10:45:00,19.26,19.37,19.24,19.35,335000.0,14.4555,14.538,14.4404,14.523,335000.0
2008-02-22 10:50:00,19.35,19.41,19.32,19.34,337600.0,14.523,14.568,14.5005,14.5155,337600.0
2008-02-22 10:55:00,19.35,19.37,19.25,19.31,192600.0,14.523,14.538,14.4479,14.493,192600.0
2008-02-22 11:00:00,19.31,19.35,19.31,19.32,129700.0,14.493,14.523,14.493,14.5005,129700.0
2008-02-22 11:05:00,19.33,19.33,19.27,19.31,197600.0,14.508,14.508,14.463,14.493,197600.0
2008-02-22 11:10:00,19.31,19.31,19.26,19.29,84000.0,14.493,14.493,14.4555,14.478,84000.0
2008-02-22 11:15:00,19.3,19.37,19.29,19.37,141200.0,14.4855,14.538,14.478,14.538,141200.0
2008-02-22 11:20:00,19.36,19.39,19.33,19.39,273900.0,14.5305,14.553,14.508,14.553,273900.0
2008-02-22 11:25:00,19.39,19.41,19.35,19.37,505200.0,14.553,14.568,14.523,14.538,505200.0
2008-02-22 11:30:00,19.38,19.39,19.36,19.38,157800.0,14.5455,14.553,14.5305,14.5455,157800.0
2008-02-22 11:35:00,19.39,19.42,19.34,19.41,285300.0,14.553,14.5755,14.5155,14.568,285300.0
2008-02-22 11:40:00,19.4,19.41,19.37,19.38,97700.0,14.5605,14.568,14.538,14.5455,97700.0
2008-02-22 11:45:00,19.38,19.4,19.37,19.38,71900.0,14.5455,14.5605,14.538,14.5455,71900.0
2008-02-22 11:50:00,19.39,19.4,19.38,19.39,65300.0,14.553,14.5605,14.5455,14.553,65300.0
2008-02-22 11:55:00,19.4,19.41,19.37,19.4,137300.0,14.5605,14.568,14.538,14.5605,137300.0
2008-02-22 12:00:00,19.41,19.42,19.4,19.41,214000.0,14.568,14.5755,14.5605,14.568,214000.0
2008-02-22 12:05:00,19.41,19.41,19.39,19.4,222300.0,14.568,14.568,14.553,14.5605,222300.0
2008-02-22 12:10:00,19.41,19.41,19.34,19.36,335800.0,14.568,14.568,14.5155,14.5305,335800.0
2008-02-22 12:15:00,19.36,19.38,19.35,19.38,187500.0,14.5305,14.5455,14.523,14.5455,187500.0
2008-02-22 12:20:00,19.37,19.4,19.35,19.36,220000.0,14.538,14.5605,14.523,14.5305,220000.0
2008-02-22 12:25:00,19.37,19.37,19.34,19.35,191600.0,14.538,14.538,14.5155,14.523,191600.0
2008-02-22 12:30:00,19.35,19.36,19.34,19.36,129000.0,14.523,14.5305,14.5155,14.5305,129000.0
2008-02-22 12:35:00,19.35,19.41,19.35,19.38,238100.0,14.523,14.568,14.523,14.5455,238100.0
2008-02-22 12:40:00,19.39,19.42,19.38,19.42,125000.0,14.553,14.5755,14.5455,14.5755,125000.0
2008-02-22 12:45:00,19.41,19.42,19.35,19.37,80800.0,14.568,14.5755,14.523,14.538,80800.0
2008-02-22 12:50:00,19.36,19.39,19.34,19.36,520600.0,14.5305,14.553,14.5155,14.5305,520600.0
2008-02-22 12:55:00,19.35,19.37,19.34,19.35,66000.0,14.523,14.538,14.5155,14.523,66000.0
2008-02-22 13:00:00,19.35,19.37,19.32,19.37,201900.0,14.523,14.538,14.5005,14.538,201900.0
2008-02-22 13:05:00,19.36,19.39,19.34,19.39,213600.0,14.5305,14.553,14.5155,14.553,213600.0
2008-02-22 13:10:00,19.38,19.38,19.35,19.38,261400.0,14.5455,14.5455,14.523,14.5455,261400.0
2008-02-22 13:15:00,19.38,19.45,19.38,19.44,368100.0,14.5455,14.5981,14.5455,14.5906,368100.0
2008-02-22 13:20:00,19.44,19.45,19.41,19.43,157800.0,14.5906,14.5981,14.568,14.583,157800.0
2008-02-22 13:25:00,19.43,19.45,19.4,19.4,223500.0,14.583,14.5981,14.5605,14.5605,223500.0
2008-02-22 13:30:00,19.4,19.43,19.37,19.37,455200.0,14.5605,14.583,14.538,14.538,455200.0
2008-02-22 13:35:00,19.37,19.39,19.36,19.38,167600.0,14.538,14.553,14.5305,14.5455,167600.0
2008-02-22 13:40:00,19.37,19.37,19.29,19.29,273300.0,14.538,14.538,14.478,14.478,273300.0
2008-02-22 13:45:00,19.3,19.34,19.29,19.32,209900.0,14.4855,14.5155,14.478,14.5005,209900.0
2008-02-22 13:50:00,19.33,19.35,19.31,19.33,137900.0,14.508,14.523,14.493,14.508,137900.0
2008-02-22 13:55:00,19.34,19.37,19.32,19.33,75700.0,14.5155,14.538,14.5005,14.508,75700.0
2008-02-22 14:00:00,19.32,19.33,19.28,19.29,128500.0,14.5005,14.508,14.4705,14.478,128500.0
2008-02-22 14:05:00,19.29,19.3,19.26,19.27,133900.0,14.478,14.4855,14.4555,14.463,133900.0
2008-02-22 14:10:00,19.27,19.31,19.26,19.3,391700.0,14.463,14.493,14.4555,14.4855,391700.0
2008-02-22 14:15:00,19.3,19.36,19.29,19.35,240700.0,14.4855,14.5305,14.478,14.523,240700.0
2008-02-22 14:20:00,19.35,19.36,19.3,19.33,115500.0,14.523,14.5305,14.4855,14.508,115500.0
2008-02-22 14:25:00,19.33,19.36,19.33,19.35,252800.0,14.508,14.5305,14.508,14.523,252800.0
2008-02-22 14:30:00,19.36,19.36,19.34,19.35,122700.0,14.5305,14.5305,14.5155,14.523,122700.0
2008-02-22 14:35:00,19.35,19.38,19.35,19.38,125400.0,14.523,14.5455,14.523,14.5455,125400.0
2008-02-22 14:40:00,19.38,19.39,19.35,19.37,142700.0,14.5455,14.553,14.523,14.538,142700.0
2008-02-22 14:45:00,19.38,19.39,19.36,19.39,68600.0,14.5455,14.553,14.5305,14.553,68600.0
2008-02-22 14:50:00,19.39,19.4,19.37,19.38,195500.0,14.553,14.5605,14.538,14.5455,195500.0
2008-02-22 14:55:00,19.38,19.4,19.38,19.39,249300.0,14.5455,14.5605,14.5455,14.553,249300.0
2008-02-22 15:00:00,19.39,19.4,19.37,19.38,183100.0,14.553,14.5605,14.538,14.5455,183100.0
2008-02-22 15:05:00,19.38,19.39,19.36,19.37,174300.0,14.5455,14.553,14.5305,14.538,174300.0
2008-02-22 15:10:00,19.37,19.38,19.31,19.33,271500.0,14.538,14.5455,14.493,14.508,271500.0
2008-02-22 15:15:00,19.32,19.33,19.27,19.29,359500.0,14.5005,14.508,14.463,14.478,359500.0
2008-02-22 15:20:00,19.3,19.35,19.28,19.34,224100.0,14.4855,14.523,14.4705,14.5155,224100.0
2008-02-22 15:25:00,19.34,19.43,19.34,19.41,296500.0,14.5155,14.583,14.5155,14.568,296500.0
2008-02-22 15:30:00,19.42,19.51,19.41,19.51,659900.0,14.5755,14.6431,14.568,14.6431,659900.0
2008-02-22 15:35:00,19.51,19.57,19.5,19.53,776200.0,14.6431,14.6881,14.6356,14.6581,776200.0
2008-02-22 15:40:00,19.54,19.59,19.51,19.54,655900.0,14.6656,14.7031,14.6431,14.6656,655900.0
2008-02-22 15:45:00,19.53,19.63,19.53,19.62,739400.0,14.6581,14.7332,14.6581,14.7256,739400.0
2008-02-22 15:50:00,19.61,19.66,19.55,19.66,666700.0,14.7181,14.7557,14.6731,14.7557,666700.0
2008-02-22 15:55:00,19.66,19.7,19.65,19.7,871500.0,14.7557,14.7857,14.7482,14.7857,871500.0
2008-02-25 09:30:00,19.56,19.68,19.5,19.62,283600.0,14.6806,14.7707,14.6356,14.7256,283600.0
2008-02-25 09:35:00,19.63,19.63,19.42,19.49,333800.0,14.7332,14.7332,14.5755,14.6281,333800.0
2008-02-25 09:40:00,19.49,19.49,19.36,19.48,394200.0,14.6281,14.6281,14.5305,14.6206,394200.0
2008-02-25 09:45:00,19.49,19.52,19.45,19.46,294100.0,14.6281,14.6506,14.5981,14.6056,294100.0
2008-02-25 09:50:00,19.45,19.47,19.38,19.43,239700.0,14.5981,14.6131,14.5455,14.583,239700.0
2008-02-25 09:55:00,19.43,19.44,19.37,19.4,235300.0,14.583,14.5906,14.538,14.5605,235300.0
2008-02-25 10:00:00,19.4,19.54,19.37,19.52,588700.0,14.5605,14.6656,14.538,14.6506,588700.0
2008-02-25 10:05:00,19.51,19.55,19.5,19.53,339900.0,14.6431,14.6731,14.6356,14.6581,339900.0
2008-02-25 10:10:00,19.52,19.71,19.52,19.7,611600.0,14.6506,14.7932,14.6506,14.7857,611600.0
2008-02-25 10:15:00,19.7,19.84,19.69,19.8,619100.0,14.7857,14.8908,14.7782,14.8607,619100.0
2008-02-25 10:20:00,19.79,19.85,19.75,19.84,537700.0,14.8532,14.8983,14.8232,14.8908,537700.0
2008-02-25 10:25:00,19.83,20.0,19.82,20.0,1208200.0,14.8833,15.0109,14.8758,15.0109,1208200.0
2008-02-25 10:30:00,19.99,20.0,19.9,19.93,562000.0,15.0033,15.0109,14.9358,14.9583,562000.0
2008-02-25 10:35:00,19.92,19.93,19.76,19.81,561800.0,14.9508,14.9583,14.8307,14.8683,561800.0
2008-02-25 10:40:00,19.8,19.85,19.75,19.8,239600.0,14.8607,14.8983,14.8232,14.8607,239600.0
2008-02-25 10:45:00,19.8,19.9,19.78,19.89,172100.0,14.8607,14.9358,14.8457,14.9283,172100.0
2008-02-25 10:50:00,19.9,19.93,19.85,19.86,288200.0,14.9358,14.9583,14.8983,14.9058,288200.0
2008-02-25 10:55:00,19.86,19.9,19.84,19.84,151800.0,14.9058,14.9358,14.8908,14.8908,151800.0
2008-02-25 11:00:00,19.84,19.85,19.78,19.81,124300.0,14.8908,14.8983,14.8457,14.8683,124300.0
2008-02-25 11:05:00,19.8,19.81,19.72,19.73,213900.0,14.8607,14.8683,14.8007,14.8082,213900.0
2008-02-25 11:10:00,19.72,19.79,19.72,19.77,165400.0,14.8007,14.8532,14.8007,14.8382,165400.0
2008-02-25 11:15:00,19.78,19.78,19.73,19.73,89300.0,14.8457,14.8457,14.8082,14.8082,89300.0
2008-02-25 11:20:00,19.73,19.76,19.71,19.74,151200.0,14.8082,14.8307,14.7932,14.8157,151200.0
2008-02-25 11:25:00,19.74,19.76,19.73,19.73,78500.0,14.8157,14.8307,14.8082,14.8082,78500.0
2008-02-25 11:30:00,19.73,19.73,19.66,19.68,292300.0,14.8082,14.8082,14.7557,14.7707,292300.0
2008-02-25 11:35:00,19.68,19.69,19.65,19.65,131300.0,14.7707,14.7782,14.7482,14.7482,131300.0
2008-02-25 11:40:00,19.65,19.68,19.65,19.66,151600.0,14.7482,14.7707,14.7482,14.7557,151600.0
2008-02-25 11:45:00,19.66,19.71,19.65,19.7,214600.0,14.7557,14.7932,14.7482,14.7857,214600.0
2008-02-25 11:50:00,19.69,19.71,19.65,19.65,169200.0,14.7782,14.7932,14.7482,14.7482,169200.0
2008-02-25 11:55:00,19.64,19.68,19.6,19.61,329200.0,14.7407,14.7707,14.7106,14.7181,329200.0
2008-02-25 12:00:00,19.61,19.64,19.61,19.61,79000.0,14.7181,14.7407,14.7181,14.7181,79000.0
2008-02-25 12:05:00,19.62,19.66,19.6,19.62,159400.0,14.7256,14.7557,14.7106,14.7256,159400.0
2008-02-25 12:10:00,19.61,19.64,19.61,19.62,88400.0,14.7181,14.7407,14.7181,14.7256,88400.0
2008-02-25 12:15:00,19.62,19.62,19.49,19.52,339200.0,14.7256,14.7256,14.6281,14.6506,339200.0
2008-02-25 12:20:00,19.52,19.52,19.44,19.45,336600.0,14.6506,14.6506,14.5906,14.5981,336600.0
2008-02-25 12:25:00,19.44,19.52,19.44,19.5,207400.0,14.5906,14.6506,14.5906,14.6356,207400.0
2008-02-25 12:30:00,19.5,19.52,19.46,19.48,97100.0,14.6356,14.6506,14.6056,14.6206,97100.0
2008-02-25 12:35:00,19.48,19.49,19.45,19.46,61000.0,14.6206,14.6281,14.5981,14.6056,61000.0
2008-02-25 12:40:00,19.47,19.47,19.43,19.46,82800.0,14.6131,14.6131,14.583,14.6056,82800.0
2008-02-25 12:45:00,19.45,19.54,19.45,19.54,143400.0,14.5981,14.6656,14.5981,14.6656,143400.0
2008-02-25 12:50:00,19.55,19.57,19.54,19.55,116600.0,14.6731,14.6881,14.6656,14.6731,116600.0
2008-02-25 12:55:00,19.56,19.56,19.52,19.53,89000.0,14.6806,14.6806,14.6506,14.6581,89000.0
2008-02-25 13:00:00,19.52,19.54,19.45,19.46,201500.0,14.6506,14.6656,14.5981,14.6056,201500.0
2008-02-25 13:05:00,19.46,19.52,19.46,19.48,137400.0,14.6056,14.6506,14.6056,14.6206,137400.0
2008-02-25 13:10:00,19.49,19.52,19.45,19.49,199700.0,14.6281,14.6506,14.5981,14.6281,199700.0
2008-02-25 13:15:00,19.5,19.52,19.47,19.47,82600.0,14.6356,14.6506,14.6131,14.6131,82600.0
2008-02-25 13:20:00,19.47,19.49,19.41,19.42,143700.0,14.6131,14.6281,14.568,14.5755,143700.0
2008-02-25 13:25:00,19.42,19.43,19.38,19.38,116700.0,14.5755,14.583,14.5455,14.5455,116700.0
2008-02-25 13:30:00,19.38,19.43,19.34,19.35,198300.0,14.5455,14.583,14.5155,14.523,198300.0
2008-02-25 13:35:00,19.34,19.36,19.32,19.33,212900.0,14.5155,14.5305,14.5005,14.508,212900.0
2008-02-25 13:40:00,19.33,19.39,19.33,19.39,120800.0,14.508,14.553,14.508,14.553,120800.0
2008-02-25 13:45:00,19.4,19.42,19.39,19.41,114700.0,14.5605,14.5755,14.553,14.568,114700.0
2008-02-25 13:50:00,19.4,19.49,19.4,19.45,202900.0,14.5605,14.6281,14.5605,14.5981,202900.0
2008-02-25 13:55:00,19.45,19.46,19.42,19.44,100100.0,14.5981,14.6056,14.5755,14.5906,100100.0
2008-02-25 14:00:00,19.43,19.43,19.39,19.4,119800.0,14.583,14.583,14.553,14.5605,119800.0
2008-02-25 14:05:00,19.4,19.4,19.36,19.36,121000.0,14.5605,14.5605,14.5305,14.5305,121000.0
2008-02-25 14:10:00,19.36,19.44,19.36,19.44,350900.0,14.5305,14.5906,14.5305,14.5906,350900.0
2008-02-25 14:15:00,19.43,19.44,19.38,19.38,258500.0,14.583,14.5906,14.5455,14.5455,258500.0
2008-02-25 14:20:00,19.39,19.43,19.38,19.41,300500.0,14.553,14.583,14.5455,14.568,300500.0
2008-02-25 14:25:00,19.41,19.6,19.41,19.6,534300.0,14.568,14.7106,14.568,14.7106,534300.0
2008-02-25 14:30:00,19.6,19.69,19.51,19.55,559500.0,14.7106,14.7782,14.6431,14.6731,559500.0
2008-02-25 14:35:00,19.54,19.55,19.48,19.5,215200.0,14.6656,14.6731,14.6206,14.6356,215200.0
2008-02-25 14:40:00,19.5,19.54,19.42,19.42,181500.0,14.6356,14.6656,14.5755,14.5755,181500.0
2008-02-25 14:45:00,19.42,19.49,19.42,19.46,177500.0,14.5755,14.6281,14.5755,14.6056,177500.0
2008-02-25 14:50:00,19.46,19.52,19.41,19.51,161400.0,14.6056,14.6506,14.568,14.6431,161400.0
2008-02-25 14:55:00,19.5,19.55,19.48,19.53,139500.0,14.6356,14.6731,14.6206,14.6581,139500.0
2008-02-25 15:00:00,19.54,19.6,19.52,19.55,226700.0,14.6656,14.7106,14.6506,14.6731,226700.0
2008-02-25 15:05:00,19.55,19.6,19.5,19.5,172300.0,14.6731,14.7106,14.6356,14.6356,172300.0
2008-02-25 15:10:00,19.5,19.53,19.46,19.51,184500.0,14.6356,14.6581,14.6056,14.6431,184500.0
2008-02-25 15:15:00,19.5,19.6,19.5,19.58,194000.0,14.6356,14.7106,14.6356,14.6956,194000.0
2008-02-25 15:20:00,19.58,19.6,19.54,19.57,133500.0,14.6956,14.7106,14.6656,14.6881,133500.0
2008-02-25 15:25:00,19.57,19.65,19.57,19.6,225400.0,14.6881,14.7482,14.6881,14.7106,225400.0
2008-02-25 15:30:00,19.6,19.6,19.55,19.58,157900.0,14.7106,14.7106,14.6731,14.6956,157900.0
2008-02-25 15:35:00,19.59,19.68,19.58,19.66,230200.0,14.7031,14.7707,14.6956,14.7557,230200.0
2008-02-25 15:40:00,19.66,19.7,19.62,19.62,333300.0,14.7557,14.7857,14.7256,14.7256,333300.0
2008-02-25 15:45:00,19.62,19.64,19.57,19.57,182800.0,14.7256,14.7407,14.6881,14.6881,182800.0
2008-02-25 15:50:00,19.58,19.65,19.58,19.6,346400.0,14.6956,14.7482,14.6956,14.7106,346400.0
2008-02-25 15:55:00,19.61,19.67,19.6,19.64,361900.0,14.7181,14.7632,14.7106,14.7407,361900.0
2008-02-26 09:30:00,19.58,19.79,19.55,19.77,302400.0,14.6956,14.8532,14.6731,14.8382,302400.0
2008-02-26 09:35:00,19.77,19.77,19.61,19.64,237800.0,14.8382,14.8382,14.7181,14.7407,237800.0
2008-02-26 09:40:00,19.63,19.8,19.62,19.77,464400.0,14.7332,14.8607,14.7256,14.8382,464400.0
2008-02-26 09:45:00,19.77,19.84,19.77,19.82,312500.0,14.8382,14.8908,14.8382,14.8758,312500.0
2008-02-26 09:50:00,19.83,19.85,19.77,19.84,291900.0,14.8833,14.8983,14.8382,14.8908,291900.0
2008-02-26 09:55:00,19.84,19.86,19.76,19.76,316500.0,14.8908,14.9058,14.8307,14.8307,316500.0
2008-02-26 10:00:00,19.76,19.78,19.72,19.77,409400.0,14.8307,14.8457,14.8007,14.8382,409400.0
2008-02-26 10:05:00,19.76,19.77,19.71,19.74,406700.0,14.8307,14.8382,14.7932,14.8157,406700.0
2008-02-26 10:10:00,19.74,19.77,19.7,19.72,477500.0,14.8157,14.8382,14.7857,14.8007,477500.0
2008-02-26 10:15:00,19.71,19.77,19.67,19.67,351900.0,14.7932,14.8382,14.7632,14.7632,351900.0
2008-02-26 10:20:00,19.67,19.68,19.62,19.66,174300.0,14.7632,14.7707,14.7256,14.7557,174300.0
2008-02-26 10:25:00,19.66,19.66,19.55,19.57,576000.0,14.7557,14.7557,14.6731,14.6881,576000.0
2008-02-26 10:30:00,19.56,19.62,19.55,19.61,324100.0,14.6806,14.7256,14.6731,14.7181,324100.0
2008-02-26 10:35:00,19.6,19.64,19.55,19.55,296000.0,14.7106,14.7407,14.6731,14.6731,296000.0
2008-02-26 10:40:00,19.55,19.56,19.49,19.56,334400.0,14.6731,14.6806,14.6281,14.6806,334400.0
2008-02-26 10:45:00,19.55,19.61,19.51,19.6,285000.0,14.6731,14.7181,14.6431,14.7106,285000.0
2008-02-26 10:50:00,19.61,19.72,19.57,19.72,663500.0,14.7181,14.8007,14.6881,14.8007,663500.0
2008-02-26 10:55:00,19.71,19.76,19.6,19.64,603000.0,14.7932,14.8307,14.7106,14.7407,603000.0
2008-02-26 11:00:00,19.64,19.76,19.63,19.74,313600.0,14.7407,14.8307,14.7332,14.8157,313600.0
2008-02-26 11:05:00,19.75,19.8,19.74,19.74,231500.0,14.8232,14.8607,14.8157,14.8157,231500.0
2008-02-26 11:10:00,19.74,19.75,19.66,19.69,236700.0,14.8157,14.8232,14.7557,14.7782,236700.0
2008-02-26 11:15:00,19.68,19.71,19.66,19.68,109000.0,14.7707,14.7932,14.7557,14.7707,109000.0
2008-02-26 11:20:00,19.67,19.77,19.67,19.75,103900.0,14.7632,14.8382,14.7632,14.8232,103900.0
2008-02-26 11:25:00,19.75,19.76,19.69,19.71,372100.0,14.8232,14.8307,14.7782,14.7932,372100.0
2008-02-26 11:30:00,19.7,19.8,19.7,19.8,311900.0,14.7857,14.8607,14.7857,14.8607,311900.0
2008-02-26 11:35:00,19.8,19.83,19.74,19.76,513400.0,14.8607,14.8833,14.8157,14.8307,513400.0
2008-02-26 11:40:00,19.76,19.77,19.7,19.77,206100.0,14.8307,14.8382,14.7857,14.8382,206100.0
2008-02-26 11:45:00,19.77,19.83,19.76,19.83,193000.0,14.8382,14.8833,14.8307,14.8833,193000.0
2008-02-26 11:50:00,19.82,19.85,19.78,19.83,246800.0,14.8758,14.8983,14.8457,14.8833,246800.0
2008-02-26 11:55:00,19.83,19.88,19.78,19.87,345400.0,14.8833,14.9208,14.8457,14.9133,345400.0
2008-02-26 12:00:00,19.87,19.91,19.83,19.86,467000.0,14.9133,14.9433,14.8833,14.9058,467000.0
2008-02-26 12:05:00,19.87,19.96,19.87,19.92,359600.0,14.9133,14.9808,14.9133,14.9508,359600.0
2008-02-26 12:10:00,19.91,19.92,19.84,19.84,184600.0,14.9433,14.9508,14.8908,14.8908,184600.0
2008-02-26 12:15:00,19.83,19.93,19.8,19.92,213100.0,14.8833,14.9583,14.8607,14.9508,213100.0
2008-02-26 12:20:00,19.92,19.99,19.92,19.96,394500.0,14.9508,15.0033,14.9508,14.9808,394500.0
2008-02-26 12:25:00,19.96,19.99,19.95,19.97,407500.0,14.9808,15.0033,14.9733,14.9883,407500.0
2008-02-26 12:30:00,19.98,19.98,19.93,19.97,447100.0,14.9958,14.9958,14.9583,14.9883,447100.0
2008-02-26 12:35:00,19.98,20.0,19.96,19.98,527400.0,14.9958,15.0109,14.9808,14.9958,527400.0
2008-02-26 12:40:00,19.98,19.99,19.97,19.98,99600.0,14.9958,15.0033,14.9883,14.9958,99600.0
2008-02-26 12:45:00,19.98,19.99,19.91,19.91,423200.0,14.9958,15.0033,14.9433,14.9433,423200.0
2008-02-26 12:50:00,19.91,19.95,19.85,19.87,344700.0,14.9433,14.9733,14.8983,14.9133,344700.0
2008-02-26 12:55:00,19.87,19.97,19.86,19.97,290500.0,14.9133,14.9883,14.9058,14.9883,290500.0
2008-02-26 13:00:00,19.97,20.0,19.96,20.0,303600.0,14.9883,15.0109,14.9808,15.0109,303600.0
2008-02-26 13:05:00,20.0,20.0,19.92,19.93,470000.0,15.0109,15.0109,14.9508,14.9583,470000.0
2008-02-26 13:10:00,19.93,19.94,19.89,19.89,243200.0,14.9583,14.9658,14.9283,14.9283,243200.0
2008-02-26 13:15:00,19.9,19.94,19.88,19.88,239700.0,14.9358,14.9658,14.9208,14.9208,239700.0
2008-02-26 13:20:00,19.89,19.89,19.84,19.85,179100.0,14.9283,14.9283,14.8908,14.8983,179100.0
2008-02-26 13:25:00,19.86,19.87,19.83,19.85,133500.0,14.9058,14.9133,14.8833,14.8983,133500.0
2008-02-26 13:30:00,19.85,19.9,19.84,19.88,139200.0,14.8983,14.9358,14.8908,14.9208,139200.0
2008-02-26 13:35:00,19.87,19.87,19.85,19.85,117700.0,14.9133,14.9133,14.8983,14.8983,117700.0
2008-02-26 13:40:00,19.86,19.88,19.85,19.85,130700.0,14.9058,14.9208,14.8983,14.8983,130700.0
2008-02-26 13:45:00,19.86,19.86,19.82,19.83,149500.0,14.9058,14.9058,14.8758,14.8833,149500.0
2008-02-26 13:50:00,19.83,19.91,19.83,19.91,226500.0,14.8833,14.9433,14.8833,14.9433,226500.0
2008-02-26 13:55:00,19.91,19.92,19.82,19.82,224300.0,14.9433,14.9508,14.8758,14.8758,224300.0
2008-02-26 14:00:00,19.83,19.88,19.82,19.87,212200.0,14.8833,14.9208,14.8758,14.9133,212200.0
2008-02-26 14:05:00,19.86,19.87,19.85,19.86,108500.0,14.9058,14.9133,14.8983,14.9058,108500.0
2008-02-26 14:10:00,19.87,19.9,19.84,19.85,155400.0,14.9133,14.9358,14.8908,14.8983,155400.0
2008-02-26 14:15:00,19.85,19.9,19.85,19.87,199500.0,14.8983,14.9358,14.8983,14.9133,199500.0
2008-02-26 14:20:00,19.88,19.92,19.88,19.89,200400.0,14.9208,14.9508,14.9208,14.9283,200400.0
2008-02-26 14:25:00,19.89,19.93,19.89,19.9,152500.0,14.9283,14.9583,14.9283,14.9358,152500.0
2008-02-26 14:30:00,19.9,19.95,19.89,19.9,172300.0,14.9358,14.9733,14.9283,14.9358,172300.0
2008-02-26 14:35:00,19.9,19.92,19.88,19.88,442000.0,14.9358,14.9508,14.9208,14.9208,442000.0
2008-02-26 14:40:00,19.88,19.92,19.88,19.89,245500.0,14.9208,14.9508,14.9208,14.9283,245500.0
2008-02-26 14:45:00,19.89,19.94,19.86,19.94,186500.0,14.9283,14.9658,14.9058,14.9658,186500.0
2008-02-26 14:50:00,19.94,19.95,19.92,19.93,288300.0,14.9658,14.9733,14.9508,14.9583,288300.0
2008-02-26 14:55:00,19.93,19.96,19.9,19.96,192800.0,14.9583,14.9808,14.9358,14.9808,192800.0
2008-02-26 15:00:00,19.95,19.96,19.9,19.9,189400.0,14.9733,14.9808,14.9358,14.9358,189400.0
2008-02-26 15:05:00,19.91,19.91,19.84,19.89,281800.0,14.9433,14.9433,14.8908,14.9283,281800.0
2008-02-26 15:10:00,19.89,19.89,19.81,19.85,282800.0,14.9283,14.9283,14.8683,14.8983,282800.0
2008-02-26 15:15:00,19.85,19.85,19.81,19.83,270000.0,14.8983,14.8983,14.8683,14.8833,270000.0
2008-02-26 15:20:00,19.84,19.84,19.8,19.82,319500.0,14.8908,14.8908,14.8607,14.8758,319500.0
2008-02-26 15:25:00,19.82,19.88,19.79,19.88,345300.0,14.8758,14.9208,14.8532,14.9208,345300.0
2008-02-26 15:30:00,19.88,19.9,19.8,19.8,286100.0,14.9208,14.9358,14.8607,14.8607,286100.0
2008-02-26 15:35:00,19.81,19.85,19.81,19.83,381600.0,14.8683,14.8983,14.8683,14.8833,381600.0
2008-02-26 15:40:00,19.84,19.9,19.8,19.9,294200.0,14.8908,14.9358,14.8607,14.9358,294200.0
2008-02-26 15:45:00,19.89,19.93,19.84,19.93,390000.0,14.9283,14.9583,14.8908,14.9583,390000.0
2008-02-26 15:50:00,19.92,19.92,19.84,19.9,545400.0,14.9508,14.9508,14.8908,14.9358,545400.0
2008-02-26 15:55:00,19.9,19.91,19.84,19.85,762000.0,14.9358,14.9433,14.8908,14.8983,762000.0
2008-02-27 09:30:00,19.82,19.88,19.76,19.78,346900.0,14.8758,14.9208,14.8307,14.8457,346900.0
2008-02-27 09:35:00,19.78,19.79,19.68,19.69,406600.0,14.8457,14.8532,14.7707,14.7782,406600.0
2008-02-27 09:40:00,19.69,19.76,19.68,19.74,360300.0,14.7782,14.8307,14.7707,14.8157,360300.0
2008-02-27 09:45:00,19.74,19.79,19.71,19.75,563700.0,14.8157,14.8532,14.7932,14.8232,563700.0
2008-02-27 09:50:00,19.75,19.76,19.66,19.67,338200.0,14.8232,14.8307,14.7557,14.7632,338200.0
2008-02-27 09:55:00,19.67,19.72,19.66,19.71,284900.0,14.7632,14.8007,14.7557,14.7932,284900.0
2008-02-27 10:00:00,19.71,19.78,19.68,19.72,654600.0,14.7932,14.8457,14.7707,14.8007,654600.0
2008-02-27 10:05:00,19.72,19.74,19.66,19.7,352200.0,14.8007,14.8157,14.7557,14.7857,352200.0
2008-02-27 10:10:00,19.71,19.74,19.69,19.73,177600.0,14.7932,14.8157,14.7782,14.8082,177600.0
2008-02-27 10:15:00,19.73,19.85,19.73,19.83,432400.0,14.8082,14.8983,14.8082,14.8833,432400.0
2008-02-27 10:20:00,19.83,19.84,19.77,19.78,251800.0,14.8833,14.8908,14.8382,14.8457,251800.0
2008-02-27 10:25:00,19.77,19.84,19.77,19.79,356800.0,14.8382,14.8908,14.8382,14.8532,356800.0
2008-02-27 10:30:00,19.79,19.87,19.78,19.85,316300.0,14.8532,14.9133,14.8457,14.8983,316300.0
2008-02-27 10:35:00,19.86,19.96,19.85,19.96,435600.0,14.9058,14.9808,14.8983,14.9808,435600.0
2008-02-27 10:40:00,19.95,20.06,19.95,20.02,1060400.0,14.9733,15.0559,14.9733,15.0259,1060400.0
2008-02-27 10:45:00,20.02,20.08,19.99,20.0,314400.0,15.0259,15.0709,15.0033,15.0109,314400.0
2008-02-27 10:50:00,20.01,20.03,19.97,19.99,618000.0,15.0184,15.0334,14.9883,15.0033,618000.0
2008-02-27 10:55:00,20.0,20.04,19.87,19.91,599400.0,15.0109,15.0409,14.9133,14.9433,599400.0
2008-02-27 11:00:00,19.92,19.96,19.9,19.95,262300.0,14.9508,14.9808,14.9358,14.9733,262300.0
2008-02-27 11:05:00,19.95,19.98,19.93,19.94,133100.0,14.9733,14.9958,14.9583,14.9658,133100.0
2008-02-27 11:10:00,19.94,19.95,19.82,19.87,565800.0,14.9658,14.9733,14.8758,14.9133,565800.0
2008-02-27 11:15:00,19.88,19.94,19.84,19.93,408800.0,14.9208,14.9658,14.8908,14.9583,408800.0
2008-02-27 11:20:00,19.93,19.95,19.89,19.93,297500.0,14.9583,14.9733,14.9283,14.9583,297500.0
2008-02-27 11:25:00,19.93,19.95,19.86,19.86,113200.0,14.9583,14.9733,14.9058,14.9058,113200.0
2008-02-27 11:30:00,19.86,19.87,19.83,19.84,152400.0,14.9058,14.9133,14.8833,14.8908,152400.0
2008-02-27 11:35:00,19.83,19.88,19.83,19.86,92300.0,14.8833,14.9208,14.8833,14.9058,92300.0
2008-02-27 11:40:00,19.85,19.92,19.84,19.91,149100.0,14.8983,14.9508,14.8908,14.9433,149100.0
2008-02-27 11:45:00,19.92,19.95,19.89,19.94,88200.0,14.9508,14.9733,14.9283,14.9658,88200.0
2008-02-27 11:50:00,19.93,20.02,19.93,20.0,212700.0,14.9583,15.0259,14.9583,15.0109,212700.0
2008-02-27 11:55:00,20.0,20.04,19.98,20.03,169700.0,15.0109,15.0409,14.9958,15.0334,169700.0
2008-02-27 12:00:00,20.03,20.05,20.0,20.03,245800.0,15.0334,15.0484,15.0109,15.0334,245800.0
2008-02-27 12:05:00,20.03,20.04,20.02,20.02,83800.0,15.0334,15.0409,15.0259,15.0259,83800.0
2008-02-27 12:10:00,20.03,20.03,20.02,20.03,143000.0,15.0334,15.0334,15.0259,15.0334,143000.0
2008-02-27 12:15:00,20.03,20.03,19.94,19.97,155700.0,15.0334,15.0334,14.9658,14.9883,155700.0
2008-02-27 12:20:00,19.96,19.99,19.96,19.96,73000.0,14.9808,15.0033,14.9808,14.9808,73000.0
2008-02-27 12:25:00,19.96,19.99,19.96,19.98,80400.0,14.9808,15.0033,14.9808,14.9958,80400.0
2008-02-27 12:30:00,19.99,20.02,19.98,20.01,109400.0,15.0033,15.0259,14.9958,15.0184,109400.0
2008-02-27 12:35:00,20.01,20.04,20.01,20.03,134700.0,15.0184,15.0409,15.0184,15.0334,134700.0
2008-02-27 12:40:00,20.04,20.05,20.03,20.05,146700.0,15.0409,15.0484,15.0334,15.0484,146700.0
2008-02-27 12:45:00,20.05,20.05,20.01,20.04,144000.0,15.0484,15.0484,15.0184,15.0409,144000.0
2008-02-27 12:50:00,20.04,20.06,20.02,20.05,114700.0,15.0409,15.0559,15.0259,15.0484,114700.0
2008-02-27 12:55:00,20.06,20.07,20.02,20.02,161200.0,15.0559,15.0634,15.0259,15.0259,161200.0
2008-02-27 13:00:00,20.02,20.04,19.96,19.96,178600.0,15.0259,15.0409,14.9808,14.9808,178600.0
2008-02-27 13:05:00,19.97,20.0,19.96,20.0,135000.0,14.9883,15.0109,14.9808,15.0109,135000.0
2008-02-27 13:10:00,20.0,20.01,19.97,20.01,103500.0,15.0109,15.0184,14.9883,15.0184,103500.0
2008-02-27 13:15:00,20.0,20.0,19.95,19.97,82600.0,15.0109,15.0109,14.9733,14.9883,82600.0
2008-02-27 13:20:00,19.98,19.98,19.93,19.95,111800.0,14.9958,14.9958,14.9583,14.9733,111800.0
2008-02-27 13:25:00,19.94,19.95,19.89,19.94,241800.0,14.9658,14.9733,14.9283,14.9658,241800.0
2008-02-27 13:30:00,19.93,19.97,19.88,19.88,143500.0,14.9583,14.9883,14.9208,14.9208,143500.0
2008-02-27 13:35:00,19.88,19.9,19.84,19.9,285300.0,14.9208,14.9358,14.8908,14.9358,285300.0
2008-02-27 13:40:00,19.9,19.9,19.83,19.85,189100.0,14.9358,14.9358,14.8833,14.8983,189100.0
2008-02-27 13:45:00,19.84,19.87,19.84,19.87,120600.0,14.8908,14.9133,14.8908,14.9133,120600.0
2008-02-27 13:50:00,19.87,19.89,19.87,19.88,111800.0,14.9133,14.9283,14.9133,14.9208,111800.0
2008-02-27 13:55:00,19.87,19.88,19.85,19.86,97200.0,14.9133,14.9208,14.8983,14.9058,97200.0
2008-02-27 14:00:00,19.85,19.86,19.74,19.74,321600.0,14.8983,14.9058,14.8157,14.8157,321600.0
2008-02-27 14:05:00,19.74,19.78,19.72,19.78,332900.0,14.8157,14.8457,14.8007,14.8457,332900.0
2008-02-27 14:10:00,19.78,19.81,19.75,19.81,137900.0,14.8457,14.8683,14.8232,14.8683,137900.0
2008-02-27 14:15:00,19.8,19.83,19.79,19.81,187600.0,14.8607,14.8833,14.8532,14.8683,187600.0
2008-02-27 14:20:00,19.8,19.81,19.72,19.74,157900.0,14.8607,14.8683,14.8007,14.8157,157900.0
2008-02-27 14:25:00,19.74,19.75,19.72,19.72,122100.0,14.8157,14.8232,14.8007,14.8007,122100.0
2008-02-27 14:30:00,19.73,19.78,19.73,19.77,398100.0,14.8082,14.8457,14.8082,14.8382,398100.0
2008-02-27 14:35:00,19.76,19.79,19.76,19.79,307300.0,14.8307,14.8532,14.8307,14.8532,307300.0
2008-02-27 14:40:00,19.79,19.89,19.78,19.88,205900.0,14.8532,14.9283,14.8457,14.9208,205900.0
2008-02-27 14:45:00,19.89,19.94,19.88,19.93,355400.0,14.9283,14.9658,14.9208,14.9583,355400.0
2008-02-27 14:50:00,19.94,19.94,19.9,19.92,311000.0,14.9658,14.9658,14.9358,14.9508,311000.0
2008-02-27 14:55:00,19.91,20.01,19.91,20.0,547500.0,14.9433,15.0184,14.9433,15.0109,547500.0
2008-02-27 15:00:00,20.01,20.02,19.96,20.0,789000.0,15.0184,15.0259,14.9808,15.0109,789000.0
2008-02-27 15:05:00,20.0,20.0,19.9,19.93,351600.0,15.0109,15.0109,14.9358,14.9583,351600.0
2008-02-27 15:10:00,19.93,19.97,19.9,19.93,178900.0,14.9583,14.9883,14.9358,14.9583,178900.0
2008-02-27 15:15:00,19.92,20.0,19.92,20.0,390100.0,14.9508,15.0109,14.9508,15.0109,390100.0
2008-02-27 15:20:00,19.99,20.01,19.98,19.99,328400.0,15.0033,15.0184,14.9958,15.0033,328400.0
2008-02-27 15:25:00,19.98,20.05,19.98,20.04,552200.0,14.9958,15.0484,14.9958,15.0409,552200.0
2008-02-27 15:30:00,20.04,20.05,20.03,20.04,313800.0,15.0409,15.0484,15.0334,15.0409,313800.0
2008-02-27 15:35:00,20.05,20.05,20.03,20.05,198700.0,15.0484,15.0484,15.0334,15.0484,198700.0
2008-02-27 15:40:00,20.05,20.14,20.04,20.11,1012000.0,15.0484,15.1159,15.0409,15.0934,1012000.0
2008-02-27 15:45:00,20.11,20.15,20.05,20.14,1020800.0,15.0934,15.1234,15.0484,15.1159,1020800.0
2008-02-27 15:50:00,20.14,20.16,20.11,20.13,1092800.0,15.1159,15.1309,15.0934,15.1084,1092800.0
2008-02-27 15:55:00,20.13,20.14,20.1,20.1,751200.0,15.1084,15.1159,15.0859,15.0859,751200.0
2008-02-28 09:30:00,19.94,20.09,19.9,20.03,403000.0,14.9658,15.0784,14.9358,15.0334,403000.0
2008-02-28 09:35:00,20.03,20.07,19.97,20.02,331900.0,15.0334,15.0634,14.9883,15.0259,331900.0
2008-02-28 09:40:00,20.02,20.05,19.97,19.98,176200.0,15.0259,15.0484,14.9883,14.9958,176200.0
2008-02-28 09:45:00,19.98,20.07,19.93,20.0,363300.0,14.9958,15.0634,14.9583,15.0109,363300.0
2008-02-28 09:50:00,20.01,20.1,19.96,19.96,511200.0,15.0184,15.0859,14.9808,14.9808,511200.0
2008-02-28 09:55:00,19.97,20.04,19.93,19.94,398700.0,14.9883,15.0409,14.9583,14.9658,398700.0
2008-02-28 10:00:00,19.95,19.99,19.93,19.94,299300.0,14.9733,15.0033,14.9583,14.9658,299300.0
2008-02-28 10:05:00,19.95,19.99,19.88,19.89,413800.0,14.9733,15.0033,14.9208,14.9283,413800.0
2008-02-28 10:10:00,19.89,19.98,19.89,19.95,288700.0,14.9283,14.9958,14.9283,14.9733,288700.0
2008-02-28 10:15:00,19.95,19.98,19.93,19.94,205000.0,14.9733,14.9958,14.9583,14.9658,205000.0
2008-02-28 10:20:00,19.93,19.97,19.9,19.96,573200.0,14.9583,14.9883,14.9358,14.9808,573200.0
2008-02-28 10:25:00,19.96,20.01,19.95,20.0,235100.0,14.9808,15.0184,14.9733,15.0109,235100.0
2008-02-28 10:30:00,20.0,20.0,19.96,19.96,177100.0,15.0109,15.0109,14.9808,14.9808,177100.0
2008-02-28 10:35:00,19.97,19.99,19.95,19.99,504100.0,14.9883,15.0033,14.9733,15.0033,504100.0
2008-02-28 10:40:00,19.99,20.01,19.95,19.97,451200.0,15.0033,15.0184,14.9733,14.9883,451200.0
2008-02-28 10:45:00,19.98,19.99,19.95,19.96,176300.0,14.9958,15.0033,14.9733,14.9808,176300.0
2008-02-28 10:50:00,19.96,19.97,19.94,19.94,181200.0,14.9808,14.9883,14.9658,14.9658,181200.0
2008-02-28 10:55:00,19.94,19.98,19.94,19.96,245700.0,14.9658,14.9958,14.9658,14.9808,245700.0
2008-02-28 11:00:00,19.96,19.97,19.89,19.89,435500.0,14.9808,14.9883,14.9283,14.9283,435500.0
2008-02-28 11:05:00,19.89,19.9,19.62,19.72,997800.0,14.9283,14.9358,14.7256,14.8007,997800.0
2008-02-28 11:10:00,19.72,19.74,19.66,19.7,465000.0,14.8007,14.8157,14.7557,14.7857,465000.0
2008-02-28 11:15:00,19.7,19.76,19.65,19.69,471500.0,14.7857,14.8307,14.7482,14.7782,471500.0
2008-02-28 11:20:00,19.69,19.73,19.67,19.67,324500.0,14.7782,14.8082,14.7632,14.7632,324500.0
2008-02-28 11:25:00,19.67,19.69,19.64,19.66,246500.0,14.7632,14.7782,14.7407,14.7557,246500.0
2008-02-28 11:30:00,19.67,19.67,19.6,19.61,539800.0,14.7632,14.7632,14.7106,14.7181,539800.0
2008-02-28 11:35:00,19.61,19.64,19.58,19.61,303200.0,14.7181,14.7407,14.6956,14.7181,303200.0
2008-02-28 11:40:00,19.62,19.72,19.62,19.72,383800.0,14.7256,14.8007,14.7256,14.8007,383800.0
2008-02-28 11:45:00,19.72,19.75,19.68,19.69,397000.0,14.8007,14.8232,14.7707,14.7782,397000.0
2008-02-28 11:50:00,19.68,19.73,19.68,19.73,200500.0,14.7707,14.8082,14.7707,14.8082,200500.0
2008-02-28 11:55:00,19.73,19.75,19.72,19.75,174500.0,14.8082,14.8232,14.8007,14.8232,174500.0
2008-02-28 12:00:00,19.74,19.78,19.74,19.75,557500.0,14.8157,14.8457,14.8157,14.8232,557500.0
2008-02-28 12:05:00,19.75,19.76,19.67,19.7,979700.0,14.8232,14.8307,14.7632,14.7857,979700.0
2008-02-28 12:10:00,19.7,19.71,19.63,19.68,300900.0,14.7857,14.7932,14.7332,14.7707,300900.0
2008-02-28 12:15:00,19.69,19.72,19.66,19.67,224600.0,14.7782,14.8007,14.7557,14.7632,224600.0
2008-02-28 12:20:00,19.68,19.72,19.67,19.71,181700.0,14.7707,14.8007,14.7632,14.7932,181700.0
2008-02-28 12:25:00,19.71,19.76,19.71,19.74,155900.0,14.7932,14.8307,14.7932,14.8157,155900.0
2008-02-28 12:30:00,19.74,19.77,19.72,19.76,89500.0,14.8157,14.8382,14.8007,14.8307,89500.0
2008-02-28 12:35:00,19.77,19.77,19.74,19.75,126400.0,14.8382,14.8382,14.8157,14.8232,126400.0
2008-02-28 12:40:00,19.74,19.75,19.71,19.72,204900.0,14.8157,14.8232,14.7932,14.8007,204900.0
2008-02-28 12:45:00,19.72,19.76,19.72,19.75,117800.0,14.8007,14.8307,14.8007,14.8232,117800.0
2008-02-28 12:50:00,19.74,19.76,19.69,19.7,642600.0,14.8157,14.8307,14.7782,14.7857,642600.0
2008-02-28 12:55:00,19.7,19.72,19.68,19.69,450700.0,14.7857,14.8007,14.7707,14.7782,450700.0
2008-02-28 13:00:00,19.69,19.74,19.66,19.74,353400.0,14.7782,14.8157,14.7557,14.8157,353400.0
2008-02-28 13:05:00,19.74,19.79,19.72,19.79,167500.0,14.8157,14.8532,14.8007,14.8532,167500.0
2008-02-28 13:10:00,19.79,19.82,19.76,19.76,454900.0,14.8532,14.8758,14.8307,14.8307,454900.0
2008-02-28 13:15:00,19.76,19.78,19.73,19.74,238500.0,14.8307,14.8457,14.8082,14.8157,238500.0
2008-02-28 13:20:00,19.73,19.75,19.7,19.7,86600.0,14.8082,14.8232,14.7857,14.7857,86600.0
2008-02-28 13:25:00,19.7,19.74,19.67,19.67,274300.0,14.7857,14.8157,14.7632,14.7632,274300.0
2008-02-28 13:30:00,19.67,19.71,19.67,19.71,203600.0,14.7632,14.7932,14.7632,14.7932,203600.0
2008-02-28 13:35:00,19.71,19.73,19.7,19.73,93000.0,14.7932,14.8082,14.7857,14.8082,93000.0
2008-02-28 13:40:00,19.73,19.73,19.69,19.73,183200.0,14.8082,14.8082,14.7782,14.8082,183200.0
2008-02-28 13:45:00,19.73,19.79,19.73,19.79,131300.0,14.8082,14.8532,14.8082,14.8532,131300.0
2008-02-28 13:50:00,19.79,19.8,19.74,19.8,303100.0,14.8532,14.8607,14.8157,14.8607,303100.0
2008-02-28 13:55:00,19.79,19.84,19.77,19.81,212500.0,14.8532,14.8908,14.8382,14.8683,212500.0
2008-02-28 14:00:00,19.8,19.8,19.72,19.78,262200.0,14.8607,14.8607,14.8007,14.8457,262200.0
2008-02-28 14:05:00,19.79,19.8,19.76,19.77,354000.0,14.8532,14.8607,14.8307,14.8382,354000.0
2008-02-28 14:10:00,19.77,19.78,19.74,19.74,233500.0,14.8382,14.8457,14.8157,14.8157,233500.0
2008-02-28 14:15:00,19.75,19.83,19.74,19.82,114200.0,14.8232,14.8833,14.8157,14.8758,114200.0
2008-02-28 14:20:00,19.83,19.88,19.8,19.82,341700.0,14.8833,14.9208,14.8607,14.8758,341700.0
2008-02-28 14:25:00,19.81,19.87,19.81,19.85,194800.0,14.8683,14.9133,14.8683,14.8983,194800.0
2008-02-28 14:30:00,19.84,19.86,19.81,19.84,371300.0,14.8908,14.9058,14.8683,14.8908,371300.0
2008-02-28 14:35:00,19.84,19.84,19.78,19.81,252200.0,14.8908,14.8908,14.8457,14.8683,252200.0
2008-02-28 14:40:00,19.81,19.84,19.8,19.83,200900.0,14.8683,14.8908,14.8607,14.8833,200900.0
2008-02-28 14:45:00,19.83,19.9,19.81,19.82,336100.0,14.8833,14.9358,14.8683,14.8758,336100.0
2008-02-28 14:50:00,19.82,19.88,19.81,19.85,189500.0,14.8758,14.9208,14.8683,14.8983,189500.0
2008-02-28 14:55:00,19.85,19.87,19.83,19.87,109900.0,14.8983,14.9133,14.8833,14.9133,109900.0
2008-02-28 15:00:00,19.87,19.87,19.83,19.86,334500.0,14.9133,14.9133,14.8833,14.9058,334500.0
2008-02-28 15:05:00,19.85,19.87,19.82,19.85,451600.0,14.8983,14.9133,14.8758,14.8983,451600.0
2008-02-28 15:10:00,19.85,19.86,19.83,19.84,207500.0,14.8983,14.9058,14.8833,14.8908,207500.0
2008-02-28 15:15:00,19.84,19.86,19.8,19.83,180600.0,14.8908,14.9058,14.8607,14.8833,180600.0
2008-02-28 15:20:00,19.83,19.83,19.78,19.8,276100.0,14.8833,14.8833,14.8457,14.8607,276100.0
2008-02-28 15:25:00,19.8,19.82,19.78,19.82,163600.0,14.8607,14.8758,14.8457,14.8758,163600.0
2008-02-28 15:30:00,19.81,19.82,19.79,19.8,202900.0,14.8683,14.8758,14.8532,14.8607,202900.0
2008-02-28 15:35:00,19.79,19.82,19.79,19.82,105500.0,14.8532,14.8758,14.8532,14.8758,105500.0
2008-02-28 15:40:00,19.81,19.86,19.81,19.84,370200.0,14.8683,14.9058,14.8683,14.8908,370200.0
2008-02-28 15:45:00,19.84,19.85,19.81,19.81,170900.0,14.8908,14.8983,14.8683,14.8683,170900.0
2008-02-28 15:50:00,19.81,19.83,19.78,19.8,222000.0,14.8683,14.8833,14.8457,14.8607,222000.0
2008-02-28 15:55:00,19.79,19.83,19.79,19.83,436400.0,14.8532,14.8833,14.8532,14.8833,436400.0
2008-02-29 09:30:00,19.55,19.7,19.54,19.61,436000.0,14.6731,14.7857,14.6656,14.7181,436000.0
2008-02-29 09:35:00,19.62,19.65,19.56,19.64,232700.0,14.7256,14.7482,14.6806,14.7407,232700.0
2008-02-29 09:40:00,19.65,19.71,19.56,19.57,327100.0,14.7482,14.7932,14.6806,14.6881,327100.0
2008-02-29 09:45:00,19.58,19.66,19.56,19.65,365700.0,14.6956,14.7557,14.6806,14.7482,365700.0
2008-02-29 09:50:00,19.64,19.76,19.64,19.75,833000.0,14.7407,14.8307,14.7407,14.8232,833000.0
2008-02-29 09:55:00,19.75,19.88,19.74,19.77,701200.0,14.8232,14.9208,14.8157,14.8382,701200.0
2008-02-29 10:00:00,19.77,19.77,19.66,19.66,405000.0,14.8382,14.8382,14.7557,14.7557,405000.0
2008-02-29 10:05:00,19.66,19.66,19.55,19.57,295500.0,14.7557,14.7557,14.6731,14.6881,295500.0
2008-02-29 10:10:00,19.57,19.57,19.44,19.44,507800.0,14.6881,14.6881,14.5906,14.5906,507800.0
2008-02-29 10:15:00,19.44,19.51,19.39,19.49,338200.0,14.5906,14.6431,14.553,14.6281,338200.0
2008-02-29 10:20:00,19.5,19.53,19.44,19.49,364200.0,14.6356,14.6581,14.5906,14.6281,364200.0
2008-02-29 10:25:00,19.49,19.55,19.48,19.54,256000.0,14.6281,14.6731,14.6206,14.6656,256000.0
2008-02-29 10:30:00,19.54,19.56,19.5,19.56,262100.0,14.6656,14.6806,14.6356,14.6806,262100.0
2008-02-29 10:35:00,19.56,19.57,19.47,19.48,264400.0,14.6806,14.6881,14.6131,14.6206,264400.0
2008-02-29 10:40:00,19.47,19.55,19.46,19.53,215100.0,14.6131,14.6731,14.6056,14.6581,215100.0
2008-02-29 10:45:00,19.54,19.56,19.51,19.55,116600.0,14.6656,14.6806,14.6431,14.6731,116600.0
2008-02-29 10:50:00,19.55,19.6,19.51,19.6,151400.0,14.6731,14.7106,14.6431,14.7106,151400.0
2008-02-29 10:55:00,19.6,19.64,19.6,19.63,344500.0,14.7106,14.7407,14.7106,14.7332,344500.0
2008-02-29 11:00:00,19.63,19.67,19.61,19.64,226300.0,14.7332,14.7632,14.7181,14.7407,226300.0
2008-02-29 11:05:00,19.63,19.68,19.63,19.68,195500.0,14.7332,14.7707,14.7332,14.7707,195500.0
2008-02-29 11:10:00,19.67,19.68,19.63,19.65,187400.0,14.7632,14.7707,14.7332,14.7482,187400.0
2008-02-29 11:15:00,19.65,19.68,19.63,19.65,121600.0,14.7482,14.7707,14.7332,14.7482,121600.0
2008-02-29 11:20:00,19.65,19.65,19.58,19.58,167600.0,14.7482,14.7482,14.6956,14.6956,167600.0
2008-02-29 11:25:00,19.58,19.62,19.58,19.61,110400.0,14.6956,14.7256,14.6956,14.7181,110400.0
2008-02-29 11:30:00,19.61,19.62,19.56,19.6,134300.0,14.7181,14.7256,14.6806,14.7106,134300.0
2008-02-29 11:35:00,19.59,19.62,19.59,19.62,174300.0,14.7031,14.7256,14.7031,14.7256,174300.0
2008-02-29 11:40:00,19.61,19.62,19.59,19.6,96900.0,14.7181,14.7256,14.7031,14.7106,96900.0
2008-02-29 11:45:00,19.6,19.61,19.57,19.6,153600.0,14.7106,14.7181,14.6881,14.7106,153600.0
2008-02-29 11:50:00,19.59,19.59,19.55,19.55,310400.0,14.7031,14.7031,14.6731,14.6731,310400.0
2008-02-29 11:55:00,19.55,19.56,19.5,19.53,127000.0,14.6731,14.6806,14.6356,14.6581,127000.0
2008-02-29 12:00:00,19.54,19.56,19.52,19.54,77700.0,14.6656,14.6806,14.6506,14.6656,77700.0
2008-02-29 12:05:00,19.54,19.57,19.53,19.56,131600.0,14.6656,14.6881,14.6581,14.6806,131600.0
2008-02-29 12:10:00,19.57,19.57,19.52,19.52,210300.0,14.6881,14.6881,14.6506,14.6506,210300.0
2008-02-29 12:15:00,19.52,19.52,19.47,19.51,213500.0,14.6506,14.6506,14.6131,14.6431,213500.0
2008-02-29 12:20:00,19.51,19.55,19.51,19.53,112800.0,14.6431,14.6731,14.6431,14.6581,112800.0
2008-02-29 12:25:00,19.52,19.62,19.52,19.59,269500.0,14.6506,14.7256,14.6506,14.7031,269500.0
2008-02-29 12:30:00,19.58,19.59,19.55,19.57,148000.0,14.6956,14.7031,14.6731,14.6881,148000.0
2008-02-29 12:35:00,19.58,19.58,19.54,19.56,93600.0,14.6956,14.6956,14.6656,14.6806,93600.0
2008-02-29 12:40:00,19.56,19.57,19.54,19.54,45100.0,14.6806,14.6881,14.6656,14.6656,45100.0
2008-02-29 12:45:00,19.54,19.58,19.54,19.57,60500.0,14.6656,14.6956,14.6656,14.6881,60500.0
2008-02-29 12:50:00,19.58,19.58,19.52,19.53,193000.0,14.6956,14.6956,14.6506,14.6581,193000.0
2008-02-29 12:55:00,19.53,19.58,19.52,19.57,95700.0,14.6581,14.6956,14.6506,14.6881,95700.0
2008-02-29 13:00:00,19.57,19.58,19.52,19.55,359200.0,14.6881,14.6956,14.6506,14.6731,359200.0
2008-02-29 13:05:00,19.55,19.56,19.51,19.55,243700.0,14.6731,14.6806,14.6431,14.6731,243700.0
2008-02-29 13:10:00,19.54,19.56,19.53,19.56,72400.0,14.6656,14.6806,14.6581,14.6806,72400.0
2008-02-29 13:15:00,19.56,19.6,19.54,19.57,180400.0,14.6806,14.7106,14.6656,14.6881,180400.0
2008-02-29 13:20:00,19.56,19.59,19.52,19.54,155700.0,14.6806,14.7031,14.6506,14.6656,155700.0
2008-02-29 13:25:00,19.54,19.55,19.47,19.5,216300.0,14.6656,14.6731,14.6131,14.6356,216300.0
2008-02-29 13:30:00,19.49,19.5,19.41,19.42,414600.0,14.6281,14.6356,14.568,14.5755,414600.0
2008-02-29 13:35:00,19.42,19.44,19.4,19.44,264300.0,14.5755,14.5906,14.5605,14.5906,264300.0
2008-02-29 13:40:00,19.44,19.45,19.43,19.44,170000.0,14.5906,14.5981,14.583,14.5906,170000.0
2008-02-29 13:45:00,19.44,19.45,19.36,19.4,346800.0,14.5906,14.5981,14.5305,14.5605,346800.0
2008-02-29 13:50:00,19.39,19.42,19.33,19.35,409100.0,14.553,14.5755,14.508,14.523,409100.0
2008-02-29 13:55:00,19.35,19.36,19.31,19.33,225300.0,14.523,14.5305,14.493,14.508,225300.0
2008-02-29 14:00:00,19.33,19.34,19.28,19.32,301000.0,14.508,14.5155,14.4705,14.5005,301000.0
2008-02-29 14:05:00,19.32,19.37,19.31,19.35,146400.0,14.5005,14.538,14.493,14.523,146400.0
2008-02-29 14:10:00,19.34,19.4,19.34,19.34,214700.0,14.5155,14.5605,14.5155,14.5155,214700.0
2008-02-29 14:15:00,19.34,19.39,19.34,19.38,158600.0,14.5155,14.553,14.5155,14.5455,158600.0
2008-02-29 14:20:00,19.37,19.4,19.33,19.37,211400.0,14.538,14.5605,14.508,14.538,211400.0
2008-02-29 14:25:00,19.36,19.38,19.33,19.37,147900.0,14.5305,14.5455,14.508,14.538,147900.0
2008-02-29 14:30:00,19.38,19.39,19.28,19.28,374400.0,14.5455,14.553,14.4705,14.4705,374400.0
2008-02-29 14:35:00,19.29,19.3,19.28,19.3,140500.0,14.478,14.4855,14.4705,14.4855,140500.0
2008-02-29 14:40:00,19.3,19.38,19.29,19.36,209400.0,14.4855,14.5455,14.478,14.5305,209400.0
2008-02-29 14:45:00,19.36,19.38,19.35,19.38,142400.0,14.5305,14.5455,14.523,14.5455,142400.0
2008-02-29 14:50:00,19.38,19.39,19.37,19.39,128900.0,14.5455,14.553,14.538,14.553,128900.0
2008-02-29 14:55:00,19.39,19.39,19.34,19.35,276100.0,14.553,14.553,14.5155,14.523,276100.0
2008-02-29 15:00:00,19.35,19.36,19.31,19.35,191300.0,14.523,14.5305,14.493,14.523,191300.0
2008-02-29 15:05:00,19.36,19.39,19.35,19.37,209400.0,14.5305,14.553,14.523,14.538,209400.0
2008-02-29 15:10:00,19.37,19.39,19.3,19.37,547900.0,14.538,14.553,14.4855,14.538,547900.0
2008-02-29 15:15:00,19.36,19.39,19.31,19.31,292900.0,14.5305,14.553,14.493,14.493,292900.0
2008-02-29 15:20:00,19.3,19.39,19.29,19.34,679500.0,14.4855,14.553,14.478,14.5155,679500.0
2008-02-29 15:25:00,19.34,19.37,19.31,19.33,341500.0,14.5155,14.538,14.493,14.508,341500.0
2008-02-29 15:30:00,19.33,19.34,19.27,19.3,426600.0,14.508,14.5155,14.463,14.4855,426600.0
2008-02-29 15:35:00,19.29,19.3,19.26,19.26,420500.0,14.478,14.4855,14.4555,14.4555,420500.0
2008-02-29 15:40:00,19.26,19.27,19.16,19.22,856400.0,14.4555,14.463,14.3804,14.4254,856400.0
2008-02-29 15:45:00,19.22,19.25,19.2,19.22,582200.0,14.4254,14.4479,14.4104,14.4254,582200.0
2008-02-29 15:50:00,19.21,19.21,19.12,19.17,1322500.0,14.4179,14.4179,14.3504,14.3879,1322500.0
2008-02-29 15:55:00,19.17,19.23,19.15,19.18,1164800.0,14.3879,14.4329,14.3729,14.3954,1164800.0
2008-03-03 09:30:00,19.12,19.12,18.96,19.04,488900.0,14.3504,14.3504,14.2303,14.2903,488900.0
2008-03-03 09:35:00,19.04,19.09,19.0,19.02,273200.0,14.2903,14.3279,14.2603,14.2753,273200.0
2008-03-03 09:40:00,19.02,19.03,18.9,18.9,263100.0,14.2753,14.2828,14.1853,14.1853,263100.0
2008-03-03 09:45:00,18.91,18.92,18.85,18.89,379100.0,14.1928,14.2003,14.1477,14.1778,379100.0
2008-03-03 09:50:00,18.9,18.92,18.82,18.83,269100.0,14.1853,14.2003,14.1252,14.1327,269100.0
2008-03-03 09:55:00,18.81,18.82,18.77,18.81,342900.0,14.1177,14.1252,14.0877,14.1177,342900.0
2008-03-03 10:00:00,18.81,18.95,18.8,18.92,560600.0,14.1177,14.2228,14.1102,14.2003,560600.0
2008-03-03 10:05:00,18.92,18.96,18.83,18.9,425000.0,14.2003,14.2303,14.1327,14.1853,425000.0
2008-03-03 10:10:00,18.89,18.94,18.87,18.93,364400.0,14.1778,14.2153,14.1627,14.2078,364400.0
2008-03-03 10:15:00,18.93,18.99,18.9,18.97,293200.0,14.2078,14.2528,14.1853,14.2378,293200.0
2008-03-03 10:20:00,18.96,18.99,18.88,18.89,296900.0,14.2303,14.2528,14.1702,14.1778,296900.0
2008-03-03 10:25:00,18.89,18.97,18.88,18.93,231000.0,14.1778,14.2378,14.1702,14.2078,231000.0
2008-03-03 10:30:00,18.93,18.95,18.87,18.91,378200.0,14.2078,14.2228,14.1627,14.1928,378200.0
2008-03-03 10:35:00,18.91,18.91,18.86,18.88,245800.0,14.1928,14.1928,14.1552,14.1702,245800.0
2008-03-03 10:40:00,18.88,18.92,18.86,18.89,159200.0,14.1702,14.2003,14.1552,14.1778,159200.0
2008-03-03 10:45:00,18.89,18.93,18.84,18.93,259400.0,14.1778,14.2078,14.1402,14.2078,259400.0
2008-03-03 10:50:00,18.93,18.98,18.92,18.97,423500.0,14.2078,14.2453,14.2003,14.2378,423500.0
2008-03-03 10:55:00,18.97,18.98,18.89,18.94,277200.0,14.2378,14.2453,14.1778,14.2153,277200.0
2008-03-03 11:00:00,18.93,18.93,18.85,18.86,260700.0,14.2078,14.2078,14.1477,14.1552,260700.0
2008-03-03 11:05:00,18.87,18.93,18.86,18.92,220300.0,14.1627,14.2078,14.1552,14.2003,220300.0
2008-03-03 11:10:00,18.92,18.93,18.85,18.85,409800.0,14.2003,14.2078,14.1477,14.1477,409800.0
2008-03-03 11:15:00,18.86,18.88,18.82,18.82,231900.0,14.1552,14.1702,14.1252,14.1252,231900.0
2008-03-03 11:20:00,18.81,18.85,18.81,18.85,191400.0,14.1177,14.1477,14.1177,14.1477,191400.0
2008-03-03 11:25:00,18.85,18.89,18.84,18.88,169500.0,14.1477,14.1778,14.1402,14.1702,169500.0
2008-03-03 11:30:00,18.87,18.91,18.87,18.9,157200.0,14.1627,14.1928,14.1627,14.1853,157200.0
2008-03-03 11:35:00,18.9,18.92,18.89,18.91,192100.0,14.1853,14.2003,14.1778,14.1928,192100.0
2008-03-03 11:40:00,18.91,18.94,18.9,18.92,180900.0,14.1928,14.2153,14.1853,14.2003,180900.0
2008-03-03 11:45:00,18.91,18.94,18.91,18.94,117500.0,14.1928,14.2153,14.1928,14.2153,117500.0
2008-03-03 11:50:00,18.93,19.02,18.92,19.02,231700.0,14.2078,14.2753,14.2003,14.2753,231700.0
2008-03-03 11:55:00,19.01,19.09,19.01,19.06,282800.0,14.2678,14.3279,14.2678,14.3053,282800.0
2008-03-03 12:00:00,19.07,19.07,19.01,19.01,194100.0,14.3129,14.3129,14.2678,14.2678,194100.0
2008-03-03 12:05:00,19.01,19.03,19.0,19.03,155300.0,14.2678,14.2828,14.2603,14.2828,155300.0
2008-03-03 12:10:00,19.03,19.04,19.0,19.01,263700.0,14.2828,14.2903,14.2603,14.2678,263700.0
2008-03-03 12:15:00,19.01,19.04,18.96,19.04,372600.0,14.2678,14.2903,14.2303,14.2903,372600.0
2008-03-03 12:20:00,19.04,19.13,19.03,19.13,311700.0,14.2903,14.3579,14.2828,14.3579,311700.0
2008-03-03 12:25:00,19.13,19.14,19.07,19.09,360900.0,14.3579,14.3654,14.3129,14.3279,360900.0
2008-03-03 12:30:00,19.1,19.17,19.07,19.13,265900.0,14.3354,14.3879,14.3129,14.3579,265900.0
2008-03-03 12:35:00,19.13,19.13,19.07,19.1,308100.0,14.3579,14.3579,14.3129,14.3354,308100.0
2008-03-03 12:40:00,19.1,19.11,19.04,19.05,194700.0,14.3354,14.3429,14.2903,14.2978,194700.0
2008-03-03 12:45:00,19.05,19.06,19.01,19.03,178500.0,14.2978,14.3053,14.2678,14.2828,178500.0
2008-03-03 12:50:00,19.03,19.06,19.0,19.0,278700.0,14.2828,14.3053,14.2603,14.2603,278700.0
2008-03-03 12:55:00,19.0,19.03,18.97,19.0,397000.0,14.2603,14.2828,14.2378,14.2603,397000.0
2008-03-03 13:00:00,19.01,19.03,18.99,19.02,187200.0,14.2678,14.2828,14.2528,14.2753,187200.0
2008-03-03 13:05:00,19.02,19.04,19.0,19.03,103000.0,14.2753,14.2903,14.2603,14.2828,103000.0
2008-03-03 13:10:00,19.03,19.08,19.0,19.04,192000.0,14.2828,14.3204,14.2603,14.2903,192000.0
2008-03-03 13:15:00,19.04,19.04,18.95,18.96,224700.0,14.2903,14.2903,14.2228,14.2303,224700.0
2008-03-03 13:20:00,18.96,18.97,18.95,18.95,106300.0,14.2303,14.2378,14.2228,14.2228,106300.0
2008-03-03 13:25:00,18.96,19.0,18.95,18.98,149700.0,14.2303,14.2603,14.2228,14.2453,149700.0
2008-03-03 13:30:00,18.98,18.98,18.9,18.95,428400.0,14.2453,14.2453,14.1853,14.2228,428400.0
2008-03-03 13:35:00,18.95,18.99,18.94,18.99,254900.0,14.2228,14.2528,14.2153,14.2528,254900.0
2008-03-03 13:40:00,18.98,18.99,18.96,18.97,124700.0,14.2453,14.2528,14.2303,14.2378,124700.0
2008-03-03 13:45:00,18.96,19.04,18.96,19.04,223400.0,14.2303,14.2903,14.2303,14.2903,223400.0
2008-03-03 13:50:00,19.04,19.07,19.01,19.03,170000.0,14.2903,14.3129,14.2678,14.2828,170000.0
2008-03-03 13:55:00,19.02,19.03,18.94,18.94,213600.0,14.2753,14.2828,14.2153,14.2153,213600.0
2008-03-03 14:00:00,18.93,18.94,18.88,18.89,201300.0,14.2078,14.2153,14.1702,14.1778,201300.0
2008-03-03 14:05:00,18.9,18.93,18.87,18.92,157300.0,14.1853,14.2078,14.1627,14.2003,157300.0
2008-03-03 14:10:00,18.92,18.96,18.91,18.94,134700.0,14.2003,14.2303,14.1928,14.2153,134700.0
2008-03-03 14:15:00,18.95,18.95,18.85,18.87,196500.0,14.2228,14.2228,14.1477,14.1627,196500.0
2008-03-03 14:20:00,18.87,18.87,18.84,18.84,132200.0,14.1627,14.1627,14.1402,14.1402,132200.0
2008-03-03 14:25:00,18.84,18.87,18.81,18.85,352300.0,14.1402,14.1627,14.1177,14.1477,352300.0
2008-03-03 14:30:00,18.85,18.87,18.77,18.79,402000.0,14.1477,14.1627,14.0877,14.1027,402000.0
2008-03-03 14:35:00,18.79,18.81,18.73,18.74,544100.0,14.1027,14.1177,14.0577,14.0652,544100.0
2008-03-03 14:40:00,18.74,18.85,18.74,18.83,351200.0,14.0652,14.1477,14.0652,14.1327,351200.0
2008-03-03 14:45:00,18.82,18.87,18.76,18.77,290800.0,14.1252,14.1627,14.0802,14.0877,290800.0
2008-03-03 14:50:00,18.78,18.8,18.76,18.77,183200.0,14.0952,14.1102,14.0802,14.0877,183200.0
2008-03-03 14:55:00,18.76,18.77,18.72,18.77,375300.0,14.0802,14.0877,14.0502,14.0877,375300.0
2008-03-03 15:00:00,18.77,18.82,18.76,18.81,227900.0,14.0877,14.1252,14.0802,14.1177,227900.0
2008-03-03 15:05:00,18.82,18.84,18.79,18.84,240800.0,14.1252,14.1402,14.1027,14.1402,240800.0
2008-03-03 15:10:00,18.84,18.88,18.83,18.88,168500.0,14.1402,14.1702,14.1327,14.1702,168500.0
2008-03-03 15:15:00,18.88,18.91,18.87,18.91,262700.0,14.1702,14.1928,14.1627,14.1928,262700.0
2008-03-03 15:20:00,18.9,18.91,18.83,18.84,425300.0,14.1853,14.1928,14.1327,14.1402,425300.0
2008-03-03 15:25:00,18.83,18.86,18.81,18.83,613100.0,14.1327,14.1552,14.1177,14.1327,613100.0
2008-03-03 15:30:00,18.84,18.87,18.8,18.83,380600.0,14.1402,14.1627,14.1102,14.1327,380600.0
2008-03-03 15:35:00,18.83,18.84,18.8,18.83,307600.0,14.1327,14.1402,14.1102,14.1327,307600.0
2008-03-03 15:40:00,18.83,18.86,18.8,18.85,322700.0,14.1327,14.1552,14.1102,14.1477,322700.0
2008-03-03 15:45:00,18.84,18.87,18.83,18.84,329300.0,14.1402,14.1627,14.1327,14.1402,329300.0
2008-03-03 15:50:00,18.84,18.87,18.82,18.87,428400.0,14.1402,14.1627,14.1252,14.1627,428400.0
2008-03-03 15:55:00,18.87,18.92,18.86,18.9,513900.0,14.1627,14.2003,14.1552,14.1853,513900.0
2008-03-04 09:30:00,19.86,19.99,19.59,19.59,1668100.0,14.9058,15.0033,14.7031,14.7031,1668100.0
2008-03-04 09:35:00,19.6,19.76,19.48,19.65,1596200.0,14.7106,14.8307,14.6206,14.7482,1596200.0
2008-03-04 09:40:00,19.66,19.73,19.44,19.44,912200.0,14.7557,14.8082,14.5906,14.5906,912200.0
2008-03-04 09:45:00,19.45,19.6,19.45,19.5,848700.0,14.5981,14.7106,14.5981,14.6356,848700.0
2008-03-04 09:50:00,19.5,19.56,19.47,19.52,674800.0,14.6356,14.6806,14.6131,14.6506,674800.0
2008-03-04 09:55:00,19.52,19.61,19.51,19.61,582700.0,14.6506,14.7181,14.6431,14.7181,582700.0
2008-03-04 10:00:00,19.61,19.77,19.59,19.74,942100.0,14.7181,14.8382,14.7031,14.8157,942100.0
2008-03-04 10:05:00,19.75,19.8,19.61,19.65,936000.0,14.8232,14.8607,14.7181,14.7482,936000.0
2008-03-04 10:10:00,19.65,19.73,19.62,19.69,689700.0,14.7482,14.8082,14.7256,14.7782,689700.0
2008-03-04 10:15:00,19.69,19.77,19.68,19.76,654800.0,14.7782,14.8382,14.7707,14.8307,654800.0
2008-03-04 10:20:00,19.77,19.95,19.77,19.84,1565500.0,14.8382,14.9733,14.8382,14.8908,1565500.0
2008-03-04 10:25:00,19.84,19.94,19.83,19.92,681600.0,14.8908,14.9658,14.8833,14.9508,681600.0
2008-03-04 10:30:00,19.92,19.93,19.79,19.87,533500.0,14.9508,14.9583,14.8532,14.9133,533500.0
2008-03-04 10:35:00,19.88,19.9,19.67,19.69,1183800.0,14.9208,14.9358,14.7632,14.7782,1183800.0
2008-03-04 10:40:00,19.69,19.73,19.6,19.6,718300.0,14.7782,14.8082,14.7106,14.7106,718300.0
2008-03-04 10:45:00,19.6,19.7,19.6,19.61,678200.0,14.7106,14.7857,14.7106,14.7181,678200.0
2008-03-04 10:50:00,19.62,19.7,19.62,19.7,329300.0,14.7256,14.7857,14.7256,14.7857,329300.0
2008-03-04 10:55:00,19.7,19.74,19.63,19.65,514600.0,14.7857,14.8157,14.7332,14.7482,514600.0
2008-03-04 11:00:00,19.65,19.68,19.6,19.67,663900.0,14.7482,14.7707,14.7106,14.7632,663900.0
2008-03-04 11:05:00,19.67,19.67,19.5,19.57,737500.0,14.7632,14.7632,14.6356,14.6881,737500.0
2008-03-04 11:10:00,19.57,19.77,19.55,19.75,783400.0,14.6881,14.8382,14.6731,14.8232,783400.0
2008-03-04 11:15:00,19.75,19.84,19.75,19.84,721200.0,14.8232,14.8908,14.8232,14.8908,721200.0
2008-03-04 11:20:00,19.83,19.84,19.71,19.75,545600.0,14.8833,14.8908,14.7932,14.8232,545600.0
2008-03-04 11:25:00,19.75,19.82,19.75,19.82,268700.0,14.8232,14.8758,14.8232,14.8758,268700.0
2008-03-04 11:30:00,19.82,19.85,19.79,19.81,462900.0,14.8758,14.8983,14.8532,14.8683,462900.0
2008-03-04 11:35:00,19.8,19.83,19.78,19.8,271900.0,14.8607,14.8833,14.8457,14.8607,271900.0
2008-03-04 11:40:00,19.79,19.85,19.78,19.84,375100.0,14.8532,14.8983,14.8457,14.8908,375100.0
2008-03-04 11:45:00,19.84,19.86,19.8,19.84,478300.0,14.8908,14.9058,14.8607,14.8908,478300.0
2008-03-04 11:50:00,19.84,19.9,19.84,19.89,804100.0,14.8908,14.9358,14.8908,14.9283,804100.0
2008-03-04 11:55:00,19.89,19.89,19.75,19.8,1181500.0,14.9283,14.9283,14.8232,14.8607,1181500.0
2008-03-04 12:00:00,19.81,19.91,19.8,19.9,887300.0,14.8683,14.9433,14.8607,14.9358,887300.0
2008-03-04 12:05:00,19.9,19.96,19.86,19.9,740900.0,14.9358,14.9808,14.9058,14.9358,740900.0
2008-03-04 12:10:00,19.9,19.94,19.85,19.9,402600.0,14.9358,14.9658,14.8983,14.9358,402600.0
2008-03-04 12:15:00,19.91,19.94,19.87,19.9,462500.0,14.9433,14.9658,14.9133,14.9358,462500.0
2008-03-04 12:20:00,19.9,19.96,19.9,19.96,387700.0,14.9358,14.9808,14.9358,14.9808,387700.0
2008-03-04 12:25:00,19.96,19.96,19.89,19.91,382400.0,14.9808,14.9808,14.9283,14.9433,382400.0
2008-03-04 12:30:00,19.91,20.0,19.9,19.97,629900.0,14.9433,15.0109,14.9358,14.9883,629900.0
2008-03-04 12:35:00,19.96,20.03,19.93,20.01,924400.0,14.9808,15.0334,14.9583,15.0184,924400.0
2008-03-04 12:40:00,20.02,20.05,20.0,20.0,388200.0,15.0259,15.0484,15.0109,15.0109,388200.0
2008-03-04 12:45:00,20.0,20.16,19.99,20.09,1272500.0,15.0109,15.1309,15.0033,15.0784,1272500.0
2008-03-04 12:50:00,20.09,20.14,20.02,20.07,716600.0,15.0784,15.1159,15.0259,15.0634,716600.0
2008-03-04 12:55:00,20.08,20.09,20.0,20.01,725600.0,15.0709,15.0784,15.0109,15.0184,725600.0
2008-03-04 13:00:00,20.02,20.02,19.87,19.94,891900.0,15.0259,15.0259,14.9133,14.9658,891900.0
2008-03-04 13:05:00,19.94,19.99,19.94,19.96,172500.0,14.9658,15.0033,14.9658,14.9808,172500.0
2008-03-04 13:10:00,19.96,19.99,19.95,19.98,186300.0,14.9808,15.0033,14.9733,14.9958,186300.0
2008-03-04 13:15:00,19.98,20.0,19.96,19.97,318500.0,14.9958,15.0109,14.9808,14.9883,318500.0
2008-03-04 13:20:00,19.97,20.01,19.96,20.01,271000.0,14.9883,15.0184,14.9808,15.0184,271000.0
2008-03-04 13:25:00,20.0,20.05,19.99,20.04,324500.0,15.0109,15.0484,15.0033,15.0409,324500.0
2008-03-04 13:30:00,20.04,20.04,19.98,20.02,424900.0,15.0409,15.0409,14.9958,15.0259,424900.0
2008-03-04 13:35:00,20.02,20.02,19.93,19.97,456300.0,15.0259,15.0259,14.9583,14.9883,456300.0
2008-03-04 13:40:00,19.97,20.05,19.97,20.02,384600.0,14.9883,15.0484,14.9883,15.0259,384600.0
2008-03-04 13:45:00,20.02,20.03,19.97,19.98,586900.0,15.0259,15.0334,14.9883,14.9958,586900.0
2008-03-04 13:50:00,19.98,20.0,19.94,19.99,571500.0,14.9958,15.0109,14.9658,15.0033,571500.0
2008-03-04 13:55:00,20.0,20.05,19.95,20.0,697300.0,15.0109,15.0484,14.9733,15.0109,697300.0
2008-03-04 14:00:00,20.01,20.1,19.97,20.09,640500.0,15.0184,15.0859,14.9883,15.0784,640500.0
2008-03-04 14:05:00,20.09,20.1,19.95,19.95,976300.0,15.0784,15.0859,14.9733,14.9733,976300.0
2008-03-04 14:10:00,19.95,19.97,19.93,19.95,573200.0,14.9733,14.9883,14.9583,14.9733,573200.0
2008-03-04 14:15:00,19.95,19.97,19.88,19.95,653200.0,14.9733,14.9883,14.9208,14.9733,653200.0
2008-03-04 14:20:00,19.96,19.98,19.93,19.97,365700.0,14.9808,14.9958,14.9583,14.9883,365700.0
2008-03-04 14:25:00,19.97,19.98,19.9,19.93,363300.0,14.9883,14.9958,14.9358,14.9583,363300.0
2008-03-04 14:30:00,19.92,19.94,19.87,19.91,282700.0,14.9508,14.9658,14.9133,14.9433,282700.0
2008-03-04 14:35:00,19.91,19.92,19.87,19.91,317600.0,14.9433,14.9508,14.9133,14.9433,317600.0
2008-03-04 14:40:00,19.91,20.0,19.9,19.97,420100.0,14.9433,15.0109,14.9358,14.9883,420100.0
2008-03-04 14:45:00,19.97,20.03,19.94,20.0,668800.0,14.9883,15.0334,14.9658,15.0109,668800.0
2008-03-04 14:50:00,20.0,20.06,20.0,20.03,1010900.0,15.0109,15.0559,15.0109,15.0334,1010900.0
2008-03-04 14:55:00,20.02,20.03,19.9,19.96,810000.0,15.0259,15.0334,14.9358,14.9808,810000.0
2008-03-04 15:00:00,19.95,20.09,19.92,20.09,806300.0,14.9733,15.0784,14.9508,15.0784,806300.0
2008-03-04 15:05:00,20.09,20.21,20.07,20.14,1319100.0,15.0784,15.1685,15.0634,15.1159,1319100.0
2008-03-04 15:10:00,20.14,20.15,20.04,20.14,487200.0,15.1159,15.1234,15.0409,15.1159,487200.0
2008-03-04 15:15:00,20.14,20.25,20.13,20.23,921000.0,15.1159,15.1985,15.1084,15.1835,921000.0
2008-03-04 15:20:00,20.23,20.24,20.17,20.18,658900.0,15.1835,15.191,15.1384,15.146,658900.0
2008-03-04 15:25:00,20.18,20.18,20.1,20.13,698800.0,15.146,15.146,15.0859,15.1084,698800.0
2008-03-04 15:30:00,20.13,20.24,20.13,20.24,767300.0,15.1084,15.191,15.1084,15.191,767300.0
2008-03-04 15:35:00,20.23,20.37,20.23,20.36,1664600.0,15.1835,15.2886,15.1835,15.2811,1664600.0
2008-03-04 15:40:00,20.35,20.41,20.35,20.38,1008800.0,15.2735,15.3186,15.2735,15.2961,1008800.0
2008-03-04 15:45:00,20.38,20.4,20.35,20.36,1159500.0,15.2961,15.3111,15.2735,15.2811,1159500.0
2008-03-04 15:50:00,20.36,20.36,20.27,20.32,1125600.0,15.2811,15.2811,15.2135,15.251,1125600.0
2008-03-04 15:55:00,20.32,20.38,20.3,20.33,1240300.0,15.251,15.2961,15.236,15.2585,1240300.0
2008-03-05 09:30:00,20.35,20.42,20.33,20.38,657400.0,15.2735,15.3261,15.2585,15.2961,657400.0
2008-03-05 09:35:00,20.37,20.41,20.33,20.35,593800.0,15.2886,15.3186,15.2585,15.2735,593800.0
2008-03-05 09:40:00,20.36,20.39,20.26,20.38,818800.0,15.2811,15.3036,15.206,15.2961,818800.0
2008-03-05 09:45:00,20.38,20.44,20.36,20.44,518000.0,15.2961,15.3411,15.2811,15.3411,518000.0
2008-03-05 09:50:00,20.44,20.46,20.41,20.45,454600.0,15.3411,15.3561,15.3186,15.3486,454600.0
2008-03-05 09:55:00,20.46,20.46,20.43,20.44,418900.0,15.3561,15.3561,15.3336,15.3411,418900.0
2008-03-05 10:00:00,20.44,20.49,20.39,20.41,652200.0,15.3411,15.3786,15.3036,15.3186,652200.0
2008-03-05 10:05:00,20.4,20.4,20.26,20.33,819300.0,15.3111,15.3111,15.206,15.2585,819300.0
2008-03-05 10:10:00,20.33,20.35,20.27,20.33,431900.0,15.2585,15.2735,15.2135,15.2585,431900.0
2008-03-05 10:15:00,20.34,20.39,20.29,20.3,410400.0,15.266,15.3036,15.2285,15.236,410400.0
2008-03-05 10:20:00,20.3,20.35,20.25,20.3,496400.0,15.236,15.2735,15.1985,15.236,496400.0
2008-03-05 10:25:00,20.29,20.36,20.29,20.35,410600.0,15.2285,15.2811,15.2285,15.2735,410600.0
2008-03-05 10:30:00,20.35,20.36,20.28,20.32,425600.0,15.2735,15.2811,15.221,15.251,425600.0
2008-03-05 10:35:00,20.32,20.38,20.32,20.37,341200.0,15.251,15.2961,15.251,15.2886,341200.0
2008-03-05 10:40:00,20.38,20.43,20.37,20.43,243300.0,15.2961,15.3336,15.2886,15.3336,243300.0
2008-03-05 10:45:00,20.43,20.44,20.41,20.43,132000.0,15.3336,15.3411,15.3186,15.3336,132000.0
2008-03-05 10:50:00,20.43,20.49,20.43,20.46,315700.0,15.3336,15.3786,15.3336,15.3561,315700.0
2008-03-05 10:55:00,20.47,20.48,20.46,20.46,185400.0,15.3636,15.3711,15.3561,15.3561,185400.0
2008-03-05 11:00:00,20.47,20.47,20.4,20.46,500000.0,15.3636,15.3636,15.3111,15.3561,500000.0
2008-03-05 11:05:00,20.45,20.47,20.41,20.46,176800.0,15.3486,15.3636,15.3186,15.3561,176800.0
2008-03-05 11:10:00,20.46,20.48,20.45,20.47,208400.0,15.3561,15.3711,15.3486,15.3636,208400.0
2008-03-05 11:15:00,20.48,20.49,20.46,20.47,196800.0,15.3711,15.3786,15.3561,15.3636,196800.0
2008-03-05 11:20:00,20.48,20.49,20.41,20.43,235000.0,15.3711,15.3786,15.3186,15.3336,235000.0
2008-03-05 11:25:00,20.42,20.46,20.4,20.45,163500.0,15.3261,15.3561,15.3111,15.3486,163500.0
2008-03-05 11:30:00,20.44,20.49,20.44,20.48,248900.0,15.3411,15.3786,15.3411,15.3711,248900.0
2008-03-05 11:35:00,20.48,20.49,20.45,20.46,205100.0,15.3711,15.3786,15.3486,15.3561,205100.0
2008-03-05 11:40:00,20.46,20.46,20.42,20.42,240400.0,15.3561,15.3561,15.3261,15.3261,240400.0
2008-03-05 11:45:00,20.43,20.45,20.35,20.37,554000.0,15.3336,15.3486,15.2735,15.2886,554000.0
2008-03-05 11:50:00,20.37,20.39,20.36,20.37,360500.0,15.2886,15.3036,15.2811,15.2886,360500.0
2008-03-05 11:55:00,20.37,20.4,20.36,20.38,180200.0,15.2886,15.3111,15.2811,15.2961,180200.0
2008-03-05 12:00:00,20.38,20.5,20.37,20.45,713300.0,15.2961,15.3861,15.2886,15.3486,713300.0
2008-03-05 12:05:00,20.46,20.5,20.42,20.44,611800.0,15.3561,15.3861,15.3261,15.3411,611800.0
2008-03-05 12:10:00,20.45,20.5,20.44,20.45,574400.0,15.3486,15.3861,15.3411,15.3486,574400.0
2008-03-05 12:15:00,20.45,20.49,20.42,20.44,654700.0,15.3486,15.3786,15.3261,15.3411,654700.0
2008-03-05 12:20:00,20.44,20.47,20.4,20.44,440400.0,15.3411,15.3636,15.3111,15.3411,440400.0
2008-03-05 12:25:00,20.44,20.45,20.33,20.39,721800.0,15.3411,15.3486,15.2585,15.3036,721800.0
2008-03-05 12:30:00,20.4,20.45,20.37,20.43,500700.0,15.3111,15.3486,15.2886,15.3336,500700.0
2008-03-05 12:35:00,20.43,20.44,20.36,20.4,458900.0,15.3336,15.3411,15.2811,15.3111,458900.0
2008-03-05 12:40:00,20.41,20.41,20.35,20.36,423000.0,15.3186,15.3186,15.2735,15.2811,423000.0
2008-03-05 12:45:00,20.36,20.39,20.35,20.38,304600.0,15.2811,15.3036,15.2735,15.2961,304600.0
2008-03-05 12:50:00,20.37,20.42,20.34,20.42,239300.0,15.2886,15.3261,15.266,15.3261,239300.0
2008-03-05 12:55:00,20.42,20.42,20.37,20.42,279700.0,15.3261,15.3261,15.2886,15.3261,279700.0
2008-03-05 13:00:00,20.42,20.44,20.39,20.41,292700.0,15.3261,15.3411,15.3036,15.3186,292700.0
2008-03-05 13:05:00,20.42,20.44,20.4,20.44,128200.0,15.3261,15.3411,15.3111,15.3411,128200.0
2008-03-05 13:10:00,20.43,20.44,20.38,20.4,293700.0,15.3336,15.3411,15.2961,15.3111,293700.0
2008-03-05 13:15:00,20.4,20.43,20.31,20.33,353200.0,15.3111,15.3336,15.2435,15.2585,353200.0
2008-03-05 13:20:00,20.33,20.37,20.3,20.34,322100.0,15.2585,15.2886,15.236,15.266,322100.0
2008-03-05 13:25:00,20.34,20.39,20.33,20.33,194400.0,15.266,15.3036,15.2585,15.2585,194400.0
2008-03-05 13:30:00,20.33,20.33,20.25,20.25,403200.0,15.2585,15.2585,15.1985,15.1985,403200.0
2008-03-05 13:35:00,20.25,20.26,20.14,20.26,904000.0,15.1985,15.206,15.1159,15.206,904000.0
2008-03-05 13:40:00,20.26,20.31,20.19,20.28,491100.0,15.206,15.2435,15.1535,15.221,491100.0
2008-03-05 13:45:00,20.27,20.28,20.24,20.27,308300.0,15.2135,15.221,15.191,15.2135,308300.0
2008-03-05 13:50:00,20.27,20.3,20.25,20.26,403200.0,15.2135,15.236,15.1985,15.206,403200.0
2008-03-05 13:55:00,20.26,20.32,20.25,20.29,436000.0,15.206,15.251,15.1985,15.2285,436000.0
2008-03-05 14:00:00,20.29,20.36,20.25,20.31,524800.0,15.2285,15.2811,15.1985,15.2435,524800.0
2008-03-05 14:05:00,20.3,20.35,20.29,20.35,380200.0,15.236,15.2735,15.2285,15.2735,380200.0
2008-03-05 14:10:00,20.35,20.38,20.33,20.38,195600.0,15.2735,15.2961,15.2585,15.2961,195600.0
2008-03-05 14:15:00,20.38,20.41,20.38,20.41,339300.0,15.2961,15.3186,15.2961,15.3186,339300.0
2008-03-05 14:20:00,20.41,20.45,20.41,20.44,462000.0,15.3186,15.3486,15.3186,15.3411,462000.0
2008-03-05 14:25:00,20.44,20.46,20.4,20.4,519400.0,15.3411,15.3561,15.3111,15.3111,519400.0
2008-03-05 14:30:00,20.41,20.41,20.4,20.4,129100.0,15.3186,15.3186,15.3111,15.3111,129100.0
2008-03-05 14:35:00,20.4,20.45,20.4,20.45,437000.0,15.3111,15.3486,15.3111,15.3486,437000.0
2008-03-05 14:40:00,20.44,20.47,20.44,20.46,145000.0,15.3411,15.3636,15.3411,15.3561,145000.0
2008-03-05 14:45:00,20.47,20.5,20.46,20.48,451900.0,15.3636,15.3861,15.3561,15.3711,451900.0
2008-03-05 14:50:00,20.48,20.5,20.46,20.47,375000.0,15.3711,15.3861,15.3561,15.3636,375000.0
2008-03-05 14:55:00,20.47,20.49,20.46,20.47,270700.0,15.3636,15.3786,15.3561,15.3636,270700.0
2008-03-05 15:00:00,20.48,20.49,20.46,20.48,259400.0,15.3711,15.3786,15.3561,15.3711,259400.0
2008-03-05 15:05:00,20.48,20.49,20.46,20.46,273700.0,15.3711,15.3786,15.3561,15.3561,273700.0
2008-03-05 15:10:00,20.46,20.48,20.46,20.48,119400.0,15.3561,15.3711,15.3561,15.3711,119400.0
2008-03-05 15:15:00,20.48,20.48,20.44,20.44,563700.0,15.3711,15.3711,15.3411,15.3411,563700.0
2008-03-05 15:20:00,20.44,20.48,20.44,20.47,420000.0,15.3411,15.3711,15.3411,15.3636,420000.0
2008-03-05 15:25:00,20.47,20.48,20.45,20.45,434400.0,15.3636,15.3711,15.3486,15.3486,434400.0
2008-03-05 15:30:00,20.45,20.48,20.44,20.47,439100.0,15.3486,15.3711,15.3411,15.3636,439100.0
2008-03-05 15:35:00,20.46,20.47,20.45,20.45,256500.0,15.3561,15.3636,15.3486,15.3486,256500.0
2008-03-05 15:40:00,20.45,20.49,20.45,20.46,538900.0,15.3486,15.3786,15.3486,15.3561,538900.0
2008-03-05 15:45:00,20.46,20.47,20.45,20.45,308000.0,15.3561,15.3636,15.3486,15.3486,308000.0
2008-03-05 15:50:00,20.46,20.47,20.45,20.46,408200.0,15.3561,15.3636,15.3486,15.3561,408200.0
2008-03-05 15:55:00,20.46,20.5,20.46,20.5,744900.0,15.3561,15.3861,15.3561,15.3861,744900.0
2008-03-06 09:30:00,20.39,20.49,20.34,20.39,343900.0,15.3036,15.3786,15.266,15.3036,343900.0
2008-03-06 09:35:00,20.38,20.45,20.34,20.41,256300.0,15.2961,15.3486,15.266,15.3186,256300.0
2008-03-06 09:40:00,20.41,20.46,20.35,20.46,223900.0,15.3186,15.3561,15.2735,15.3561,223900.0
2008-03-06 09:45:00,20.45,20.46,20.36,20.37,168200.0,15.3486,15.3561,15.2811,15.2886,168200.0
2008-03-06 09:50:00,20.37,20.44,20.31,20.4,509000.0,15.2886,15.3411,15.2435,15.3111,509000.0
2008-03-06 09:55:00,20.4,20.44,20.3,20.34,315700.0,15.3111,15.3411,15.236,15.266,315700.0
2008-03-06 10:00:00,20.35,20.36,20.26,20.35,357800.0,15.2735,15.2811,15.206,15.2735,357800.0
2008-03-06 10:05:00,20.35,20.41,20.31,20.37,640500.0,15.2735,15.3186,15.2435,15.2886,640500.0
2008-03-06 10:10:00,20.37,20.4,20.37,20.39,170200.0,15.2886,15.3111,15.2886,15.3036,170200.0
2008-03-06 10:15:00,20.39,20.47,20.39,20.39,395500.0,15.3036,15.3636,15.3036,15.3036,395500.0
2008-03-06 10:20:00,20.39,20.41,20.36,20.37,321000.0,15.3036,15.3186,15.2811,15.2886,321000.0
2008-03-06 10:25:00,20.36,20.4,20.35,20.37,338200.0,15.2811,15.3111,15.2735,15.2886,338200.0
2008-03-06 10:30:00,20.38,20.41,20.33,20.35,197600.0,15.2961,15.3186,15.2585,15.2735,197600.0
2008-03-06 10:35:00,20.36,20.37,20.3,20.31,238000.0,15.2811,15.2886,15.236,15.2435,238000.0
2008-03-06 10:40:00,20.31,20.31,20.26,20.27,226100.0,15.2435,15.2435,15.206,15.2135,226100.0
2008-03-06 10:45:00,20.27,20.33,20.26,20.28,207100.0,15.2135,15.2585,15.206,15.221,207100.0
2008-03-06 10:50:00,20.29,20.35,20.28,20.32,251200.0,15.2285,15.2735,15.221,15.251,251200.0
2008-03-06 10:55:00,20.32,20.34,20.3,20.32,159400.0,15.251,15.266,15.236,15.251,159400.0
2008-03-06 11:00:00,20.33,20.34,20.25,20.25,133100.0,15.2585,15.266,15.1985,15.1985,133100.0
2008-03-06 11:05:00,20.25,20.27,20.23,20.23,114900.0,15.1985,15.2135,15.1835,15.1835,114900.0
2008-03-06 11:10:00,20.23,20.23,20.16,20.18,268400.0,15.1835,15.1835,15.1309,15.146,268400.0
2008-03-06 11:15:00,20.18,20.2,20.16,20.18,81800.0,15.146,15.161,15.1309,15.146,81800.0
2008-03-06 11:20:00,20.18,20.23,20.14,20.15,228000.0,15.146,15.1835,15.1159,15.1234,228000.0
2008-03-06 11:25:00,20.15,20.17,20.12,20.14,211600.0,15.1234,15.1384,15.1009,15.1159,211600.0
2008-03-06 11:30:00,20.14,20.17,20.14,20.16,85600.0,15.1159,15.1384,15.1159,15.1309,85600.0
2008-03-06 11:35:00,20.15,20.21,20.11,20.2,297300.0,15.1234,15.1685,15.0934,15.161,297300.0
2008-03-06 11:40:00,20.19,20.22,20.16,20.19,189400.0,15.1535,15.176,15.1309,15.1535,189400.0
2008-03-06 11:45:00,20.19,20.21,20.18,20.21,130800.0,15.1535,15.1685,15.146,15.1685,130800.0
2008-03-06 11:50:00,20.22,20.29,20.21,20.28,253700.0,15.176,15.2285,15.1685,15.221,253700.0
2008-03-06 11:55:00,20.29,20.31,20.26,20.3,226800.0,15.2285,15.2435,15.206,15.236,226800.0
2008-03-06 12:00:00,20.3,20.31,20.19,20.19,260400.0,15.236,15.2435,15.1535,15.1535,260400.0
2008-03-06 12:05:00,20.19,20.22,20.13,20.14,137300.0,15.1535,15.176,15.1084,15.1159,137300.0
2008-03-06 12:10:00,20.15,20.15,20.04,20.08,385500.0,15.1234,15.1234,15.0409,15.0709,385500.0
2008-03-06 12:15:00,20.09,20.1,20.05,20.05,224100.0,15.0784,15.0859,15.0484,15.0484,224100.0
2008-03-06 12:20:00,20.05,20.05,20.02,20.04,220400.0,15.0484,15.0484,15.0259,15.0409,220400.0
2008-03-06 12:25:00,20.04,20.06,20.03,20.04,321000.0,15.0409,15.0559,15.0334,15.0409,321000.0
2008-03-06 12:30:00,20.05,20.05,20.0,20.02,546700.0,15.0484,15.0484,15.0109,15.0259,546700.0
2008-03-06 12:35:00,20.03,20.08,20.02,20.06,783400.0,15.0334,15.0709,15.0259,15.0559,783400.0
2008-03-06 12:40:00,20.07,20.11,20.06,20.1,374800.0,15.0634,15.0934,15.0559,15.0859,374800.0
2008-03-06 12:45:00,20.1,20.1,20.02,20.04,202700.0,15.0859,15.0859,15.0259,15.0409,202700.0
2008-03-06 12:50:00,20.04,20.05,20.02,20.03,116200.0,15.0409,15.0484,15.0259,15.0334,116200.0
2008-03-06 12:55:00,20.02,20.02,19.92,19.93,632800.0,15.0259,15.0259,14.9508,14.9583,632800.0
2008-03-06 13:00:00,19.93,19.97,19.91,19.95,476700.0,14.9583,14.9883,14.9433,14.9733,476700.0
2008-03-06 13:05:00,19.94,19.96,19.93,19.95,373600.0,14.9658,14.9808,14.9583,14.9733,373600.0
2008-03-06 13:10:00,19.94,19.95,19.85,19.86,367500.0,14.9658,14.9733,14.8983,14.9058,367500.0
2008-03-06 13:15:00,19.86,19.93,19.86,19.92,301700.0,14.9058,14.9583,14.9058,14.9508,301700.0
2008-03-06 13:20:00,19.92,19.93,19.87,19.88,242500.0,14.9508,14.9583,14.9133,14.9208,242500.0
2008-03-06 13:25:00,19.88,19.88,19.87,19.87,164400.0,14.9208,14.9208,14.9133,14.9133,164400.0
2008-03-06 13:30:00,19.87,19.88,19.84,19.86,263000.0,14.9133,14.9208,14.8908,14.9058,263000.0
2008-03-06 13:35:00,19.85,19.91,19.84,19.91,262500.0,14.8983,14.9433,14.8908,14.9433,262500.0
2008-03-06 13:40:00,19.91,19.92,19.89,19.9,258400.0,14.9433,14.9508,14.9283,14.9358,258400.0
2008-03-06 13:45:00,19.9,20.01,19.9,20.0,426100.0,14.9358,15.0184,14.9358,15.0109,426100.0
2008-03-06 13:50:00,20.0,20.01,19.96,19.96,243100.0,15.0109,15.0184,14.9808,14.9808,243100.0
2008-03-06 13:55:00,19.96,19.97,19.94,19.97,233000.0,14.9808,14.9883,14.9658,14.9883,233000.0
2008-03-06 14:00:00,19.98,20.04,19.97,20.02,532600.0,14.9958,15.0409,14.9883,15.0259,532600.0
2008-03-06 14:05:00,20.02,20.07,20.02,20.05,353700.0,15.0259,15.0634,15.0259,15.0484,353700.0
2008-03-06 14:10:00,20.05,20.05,19.96,20.01,435000.0,15.0484,15.0484,14.9808,15.0184,435000.0
2008-03-06 14:15:00,20.01,20.03,20.0,20.0,173300.0,15.0184,15.0334,15.0109,15.0109,173300.0
2008-03-06 14:20:00,20.0,20.02,19.98,20.01,263200.0,15.0109,15.0259,14.9958,15.0184,263200.0
2008-03-06 14:25:00,20.01,20.07,20.01,20.03,349600.0,15.0184,15.0634,15.0184,15.0334,349600.0
2008-03-06 14:30:00,20.04,20.12,20.02,20.12,543300.0,15.0409,15.1009,15.0259,15.1009,543300.0
2008-03-06 14:35:00,20.11,20.12,20.08,20.1,304800.0,15.0934,15.1009,15.0709,15.0859,304800.0
2008-03-06 14:40:00,20.1,20.14,20.05,20.14,165700.0,15.0859,15.1159,15.0484,15.1159,165700.0
2008-03-06 14:45:00,20.14,20.19,20.11,20.16,310800.0,15.1159,15.1535,15.0934,15.1309,310800.0
2008-03-06 14:50:00,20.15,20.17,20.1,20.1,143800.0,15.1234,15.1384,15.0859,15.0859,143800.0
2008-03-06 14:55:00,20.1,20.1,20.08,20.09,285400.0,15.0859,15.0859,15.0709,15.0784,285400.0
2008-03-06 15:00:00,20.1,20.11,20.02,20.02,301100.0,15.0859,15.0934,15.0259,15.0259,301100.0
2008-03-06 15:05:00,20.02,20.06,20.02,20.03,358300.0,15.0259,15.0559,15.0259,15.0334,358300.0
2008-03-06 15:10:00,20.04,20.09,20.03,20.07,494900.0,15.0409,15.0784,15.0334,15.0634,494900.0
2008-03-06 15:15:00,20.08,20.19,20.08,20.18,509300.0,15.0709,15.1535,15.0709,15.146,509300.0
2008-03-06 15:20:00,20.18,20.2,20.15,20.19,497500.0,15.146,15.161,15.1234,15.1535,497500.0
2008-03-06 15:25:00,20.19,20.28,20.18,20.27,913000.0,15.1535,15.221,15.146,15.2135,913000.0
2008-03-06 15:30:00,20.26,20.27,20.21,20.21,686000.0,15.206,15.2135,15.1685,15.1685,686000.0
2008-03-06 15:35:00,20.21,20.22,20.15,20.15,324800.0,15.1685,15.176,15.1234,15.1234,324800.0
2008-03-06 15:40:00,20.15,20.25,20.15,20.24,573300.0,15.1234,15.1985,15.1234,15.191,573300.0
2008-03-06 15:45:00,20.25,20.32,20.22,20.32,1012700.0,15.1985,15.251,15.176,15.251,1012700.0
2008-03-06 15:50:00,20.32,20.32,20.12,20.15,924200.0,15.251,15.251,15.1009,15.1234,924200.0
2008-03-06 15:55:00,20.15,20.17,20.13,20.14,952900.0,15.1234,15.1384,15.1084,15.1159,952900.0
2008-03-07 09:30:00,20.02,20.17,20.0,20.15,445700.0,15.0259,15.1384,15.0109,15.1234,445700.0
2008-03-07 09:35:00,20.16,20.39,20.15,20.38,516100.0,15.1309,15.3036,15.1234,15.2961,516100.0
2008-03-07 09:40:00,20.38,20.47,20.36,20.4,468100.0,15.2961,15.3636,15.2811,15.3111,468100.0
2008-03-07 09:45:00,20.41,20.49,20.4,20.49,401400.0,15.3186,15.3786,15.3111,15.3786,401400.0
2008-03-07 09:50:00,20.48,20.49,20.42,20.43,545300.0,15.3711,15.3786,15.3261,15.3336,545300.0
2008-03-07 09:55:00,20.43,20.48,20.41,20.43,690000.0,15.3336,15.3711,15.3186,15.3336,690000.0
2008-03-07 10:00:00,20.43,20.48,20.42,20.42,388700.0,15.3336,15.3711,15.3261,15.3261,388700.0
2008-03-07 10:05:00,20.42,20.47,20.4,20.47,485300.0,15.3261,15.3636,15.3111,15.3636,485300.0
2008-03-07 10:10:00,20.47,20.48,20.41,20.48,362200.0,15.3636,15.3711,15.3186,15.3711,362200.0
2008-03-07 10:15:00,20.48,20.49,20.44,20.47,306300.0,15.3711,15.3786,15.3411,15.3636,306300.0
2008-03-07 10:20:00,20.47,20.49,20.45,20.46,386300.0,15.3636,15.3786,15.3486,15.3561,386300.0
2008-03-07 10:25:00,20.47,20.47,20.42,20.45,334800.0,15.3636,15.3636,15.3261,15.3486,334800.0
2008-03-07 10:30:00,20.46,20.49,20.44,20.47,383200.0,15.3561,15.3786,15.3411,15.3636,383200.0
2008-03-07 10:35:00,20.47,20.49,20.46,20.49,175600.0,15.3636,15.3786,15.3561,15.3786,175600.0
2008-03-07 10:40:00,20.49,20.5,20.47,20.48,210100.0,15.3786,15.3861,15.3636,15.3711,210100.0
2008-03-07 10:45:00,20.48,20.48,20.44,20.45,155800.0,15.3711,15.3711,15.3411,15.3486,155800.0
2008-03-07 10:50:00,20.44,20.46,20.42,20.43,222500.0,15.3411,15.3561,15.3261,15.3336,222500.0
2008-03-07 10:55:00,20.44,20.44,20.36,20.38,341800.0,15.3411,15.3411,15.2811,15.2961,341800.0
2008-03-07 11:00:00,20.37,20.38,20.3,20.32,414200.0,15.2886,15.2961,15.236,15.251,414200.0
2008-03-07 11:05:00,20.32,20.33,20.26,20.26,357300.0,15.251,15.2585,15.206,15.206,357300.0
2008-03-07 11:10:00,20.26,20.3,20.18,20.24,531800.0,15.206,15.236,15.146,15.191,531800.0
2008-03-07 11:15:00,20.23,20.27,20.23,20.25,92200.0,15.1835,15.2135,15.1835,15.1985,92200.0
2008-03-07 11:20:00,20.25,20.3,20.21,20.3,197900.0,15.1985,15.236,15.1685,15.236,197900.0
2008-03-07 11:25:00,20.29,20.31,20.19,20.2,222000.0,15.2285,15.2435,15.1535,15.161,222000.0
2008-03-07 11:30:00,20.2,20.24,20.18,20.24,166600.0,15.161,15.191,15.146,15.191,166600.0
2008-03-07 11:35:00,20.24,20.26,20.19,20.24,207000.0,15.191,15.206,15.1535,15.191,207000.0
2008-03-07 11:40:00,20.25,20.28,20.13,20.13,559700.0,15.1985,15.221,15.1084,15.1084,559700.0
2008-03-07 11:45:00,20.12,20.14,20.08,20.11,214700.0,15.1009,15.1159,15.0709,15.0934,214700.0
2008-03-07 11:50:00,20.11,20.11,20.07,20.09,214900.0,15.0934,15.0934,15.0634,15.0784,214900.0
2008-03-07 11:55:00,20.08,20.1,20.05,20.08,203900.0,15.0709,15.0859,15.0484,15.0709,203900.0
2008-03-07 12:00:00,20.08,20.11,20.05,20.06,282500.0,15.0709,15.0934,15.0484,15.0559,282500.0
2008-03-07 12:05:00,20.05,20.06,19.98,20.03,452900.0,15.0484,15.0559,14.9958,15.0334,452900.0
2008-03-07 12:10:00,20.04,20.07,20.0,20.0,296500.0,15.0409,15.0634,15.0109,15.0109,296500.0
2008-03-07 12:15:00,20.01,20.07,19.97,20.06,256500.0,15.0184,15.0634,14.9883,15.0559,256500.0
2008-03-07 12:20:00,20.07,20.07,20.03,20.06,124900.0,15.0634,15.0634,15.0334,15.0559,124900.0
2008-03-07 12:25:00,20.05,20.07,20.0,20.01,290800.0,15.0484,15.0634,15.0109,15.0184,290800.0
2008-03-07 12:30:00,20.02,20.03,19.97,20.0,313200.0,15.0259,15.0334,14.9883,15.0109,313200.0
2008-03-07 12:35:00,20.0,20.02,19.96,19.98,252200.0,15.0109,15.0259,14.9808,14.9958,252200.0
2008-03-07 12:40:00,19.98,20.1,19.98,20.08,199300.0,14.9958,15.0859,14.9958,15.0709,199300.0
2008-03-07 12:45:00,20.08,20.13,20.07,20.13,71100.0,15.0709,15.1084,15.0634,15.1084,71100.0
2008-03-07 12:50:00,20.14,20.16,20.1,20.1,213400.0,15.1159,15.1309,15.0859,15.0859,213400.0
2008-03-07 12:55:00,20.1,20.12,20.08,20.09,72900.0,15.0859,15.1009,15.0709,15.0784,72900.0
2008-03-07 13:00:00,20.09,20.09,20.01,20.01,144200.0,15.0784,15.0784,15.0184,15.0184,144200.0
2008-03-07 13:05:00,20.02,20.04,20.01,20.04,75100.0,15.0259,15.0409,15.0184,15.0409,75100.0
2008-03-07 13:10:00,20.03,20.04,20.0,20.01,52900.0,15.0334,15.0409,15.0109,15.0184,52900.0
2008-03-07 13:15:00,20.0,20.01,19.92,19.92,333800.0,15.0109,15.0184,14.9508,14.9508,333800.0
2008-03-07 13:20:00,19.92,19.95,19.91,19.93,221500.0,14.9508,14.9733,14.9433,14.9583,221500.0
2008-03-07 13:25:00,19.93,19.97,19.93,19.97,159100.0,14.9583,14.9883,14.9583,14.9883,159100.0
2008-03-07 13:30:00,19.97,19.97,19.92,19.92,219500.0,14.9883,14.9883,14.9508,14.9508,219500.0
2008-03-07 13:35:00,19.93,19.93,19.91,19.92,112600.0,14.9583,14.9583,14.9433,14.9508,112600.0
2008-03-07 13:40:00,19.91,19.92,19.83,19.85,359900.0,14.9433,14.9508,14.8833,14.8983,359900.0
2008-03-07 13:45:00,19.86,19.93,19.85,19.91,308700.0,14.9058,14.9583,14.8983,14.9433,308700.0
2008-03-07 13:50:00,19.9,19.9,19.84,19.84,167500.0,14.9358,14.9358,14.8908,14.8908,167500.0
2008-03-07 13:55:00,19.85,19.88,19.82,19.88,182800.0,14.8983,14.9208,14.8758,14.9208,182800.0
2008-03-07 14:00:00,19.87,19.88,19.82,19.85,204100.0,14.9133,14.9208,14.8758,14.8983,204100.0
2008-03-07 14:05:00,19.84,20.0,19.84,20.0,233300.0,14.8908,15.0109,14.8908,15.0109,233300.0
2008-03-07 14:10:00,20.0,20.01,19.93,19.93,264700.0,15.0109,15.0184,14.9583,14.9583,264700.0
2008-03-07 14:15:00,19.93,19.93,19.84,19.84,161700.0,14.9583,14.9583,14.8908,14.8908,161700.0
2008-03-07 14:20:00,19.84,19.84,19.78,19.79,325500.0,14.8908,14.8908,14.8457,14.8532,325500.0
2008-03-07 14:25:00,19.79,19.81,19.75,19.79,266000.0,14.8532,14.8683,14.8232,14.8532,266000.0
2008-03-07 14:30:00,19.79,19.81,19.75,19.8,239000.0,14.8532,14.8683,14.8232,14.8607,239000.0
2008-03-07 14:35:00,19.81,19.83,19.79,19.81,215600.0,14.8683,14.8833,14.8532,14.8683,215600.0
2008-03-07 14:40:00,19.81,19.88,19.81,19.88,265300.0,14.8683,14.9208,14.8683,14.9208,265300.0
2008-03-07 14:45:00,19.88,20.02,19.88,20.0,449600.0,14.9208,15.0259,14.9208,15.0109,449600.0
2008-03-07 14:50:00,20.01,20.01,19.94,20.0,440700.0,15.0184,15.0184,14.9658,15.0109,440700.0
2008-03-07 14:55:00,20.0,20.15,19.94,20.14,573500.0,15.0109,15.1234,14.9658,15.1159,573500.0
2008-03-07 15:00:00,20.14,20.18,20.05,20.05,586100.0,15.1159,15.146,15.0484,15.0484,586100.0
2008-03-07 15:05:00,20.04,20.11,20.02,20.1,367100.0,15.0409,15.0934,15.0259,15.0859,367100.0
2008-03-07 15:10:00,20.1,20.21,20.09,20.13,935800.0,15.0859,15.1685,15.0784,15.1084,935800.0
2008-03-07 15:15:00,20.12,20.27,20.07,20.26,407100.0,15.1009,15.2135,15.0634,15.206,407100.0
2008-03-07 15:20:00,20.26,20.27,20.14,20.19,599800.0,15.206,15.2135,15.1159,15.1535,599800.0
2008-03-07 15:25:00,20.19,20.21,20.07,20.12,398300.0,15.1535,15.1685,15.0634,15.1009,398300.0
2008-03-07 15:30:00,20.12,20.16,20.05,20.07,366600.0,15.1009,15.1309,15.0484,15.0634,366600.0
2008-03-07 15:35:00,20.06,20.18,20.03,20.12,447400.0,15.0559,15.146,15.0334,15.1009,447400.0
2008-03-07 15:40:00,20.12,20.18,20.07,20.11,393100.0,15.1009,15.146,15.0634,15.0934,393100.0
2008-03-07 15:45:00,20.11,20.18,20.05,20.07,367800.0,15.0934,15.146,15.0484,15.0634,367800.0
2008-03-07 15:50:00,20.07,20.14,20.02,20.08,642300.0,15.0634,15.1159,15.0259,15.0709,642300.0
2008-03-07 15:55:00,20.07,20.15,20.07,20.13,590900.0,15.0634,15.1234,15.0634,15.1084,590900.0
2008-03-10 09:30:00,20.25,20.36,20.23,20.3,432400.0,15.1985,15.2811,15.1835,15.236,432400.0
2008-03-10 09:35:00,20.3,20.4,20.25,20.4,591200.0,15.236,15.3111,15.1985,15.3111,591200.0
2008-03-10 09:40:00,20.39,20.44,20.35,20.42,345000.0,15.3036,15.3411,15.2735,15.3261,345000.0
2008-03-10 09:45:00,20.41,20.41,20.35,20.36,235000.0,15.3186,15.3186,15.2735,15.2811,235000.0
2008-03-10 09:50:00,20.36,20.36,20.27,20.32,235800.0,15.2811,15.2811,15.2135,15.251,235800.0
2008-03-10 09:55:00,20.32,20.38,20.28,20.36,252300.0,15.251,15.2961,15.221,15.2811,252300.0
2008-03-10 10:00:00,20.37,20.43,20.33,20.34,430000.0,15.2886,15.3336,15.2585,15.266,430000.0
2008-03-10 10:05:00,20.34,20.38,20.32,20.34,208400.0,15.266,15.2961,15.251,15.266,208400.0
2008-03-10 10:10:00,20.35,20.36,20.32,20.33,182500.0,15.2735,15.2811,15.251,15.2585,182500.0
2008-03-10 10:15:00,20.33,20.34,20.28,20.28,154400.0,15.2585,15.266,15.221,15.221,154400.0
2008-03-10 10:20:00,20.29,20.33,20.27,20.32,195100.0,15.2285,15.2585,15.2135,15.251,195100.0
2008-03-10 10:25:00,20.33,20.38,20.32,20.38,246000.0,15.2585,15.2961,15.251,15.2961,246000.0
2008-03-10 10:30:00,20.38,20.39,20.35,20.36,228800.0,15.2961,15.3036,15.2735,15.2811,228800.0
2008-03-10 10:35:00,20.37,20.43,20.34,20.42,456500.0,15.2886,15.3336,15.266,15.3261,456500.0
2008-03-10 10:40:00,20.42,20.42,20.35,20.36,283800.0,15.3261,15.3261,15.2735,15.2811,283800.0
2008-03-10 10:45:00,20.36,20.4,20.35,20.36,198900.0,15.2811,15.3111,15.2735,15.2811,198900.0
2008-03-10 10:50:00,20.38,20.4,20.36,20.4,236000.0,15.2961,15.3111,15.2811,15.3111,236000.0
2008-03-10 10:55:00,20.39,20.43,20.34,20.35,373400.0,15.3036,15.3336,15.266,15.2735,373400.0
2008-03-10 11:00:00,20.36,20.42,20.35,20.41,470400.0,15.2811,15.3261,15.2735,15.3186,470400.0
2008-03-10 11:05:00,20.42,20.44,20.4,20.41,151400.0,15.3261,15.3411,15.3111,15.3186,151400.0
2008-03-10 11:10:00,20.41,20.45,20.4,20.43,237100.0,15.3186,15.3486,15.3111,15.3336,237100.0
2008-03-10 11:15:00,20.43,20.43,20.41,20.42,167300.0,15.3336,15.3336,15.3186,15.3261,167300.0
2008-03-10 11:20:00,20.42,20.44,20.4,20.41,465400.0,15.3261,15.3411,15.3111,15.3186,465400.0
2008-03-10 11:25:00,20.41,20.42,20.4,20.4,415900.0,15.3186,15.3261,15.3111,15.3111,415900.0
2008-03-10 11:30:00,20.41,20.41,20.31,20.31,760600.0,15.3186,15.3186,15.2435,15.2435,760600.0
2008-03-10 11:35:00,20.31,20.4,20.3,20.3,343000.0,15.2435,15.3111,15.236,15.236,343000.0
2008-03-10 11:40:00,20.3,20.35,20.29,20.31,248500.0,15.236,15.2735,15.2285,15.2435,248500.0
2008-03-10 11:45:00,20.31,20.39,20.3,20.36,431000.0,15.2435,15.3036,15.236,15.2811,431000.0
2008-03-10 11:50:00,20.36,20.4,20.35,20.38,278600.0,15.2811,15.3111,15.2735,15.2961,278600.0
2008-03-10 11:55:00,20.37,20.39,20.33,20.35,226700.0,15.2886,15.3036,15.2585,15.2735,226700.0
2008-03-10 12:00:00,20.36,20.39,20.32,20.32,270000.0,15.2811,15.3036,15.251,15.251,270000.0
2008-03-10 12:05:00,20.33,20.35,20.3,20.34,359400.0,15.2585,15.2735,15.236,15.266,359400.0
2008-03-10 12:10:00,20.34,20.4,20.34,20.4,340000.0,15.266,15.3111,15.266,15.3111,340000.0
2008-03-10 12:15:00,20.4,20.41,20.34,20.41,332300.0,15.3111,15.3186,15.266,15.3186,332300.0
2008-03-10 12:20:00,20.41,20.46,20.38,20.38,299900.0,15.3186,15.3561,15.2961,15.2961,299900.0
2008-03-10 12:25:00,20.38,20.38,20.32,20.35,263300.0,15.2961,15.2961,15.251,15.2735,263300.0
2008-03-10 12:30:00,20.35,20.4,20.31,20.38,187500.0,15.2735,15.3111,15.2435,15.2961,187500.0
2008-03-10 12:35:00,20.38,20.44,20.38,20.41,235800.0,15.2961,15.3411,15.2961,15.3186,235800.0
2008-03-10 12:40:00,20.42,20.42,20.39,20.4,134500.0,15.3261,15.3261,15.3036,15.3111,134500.0
2008-03-10 12:45:00,20.4,20.4,20.36,20.36,104700.0,15.3111,15.3111,15.2811,15.2811,104700.0
2008-03-10 12:50:00,20.36,20.42,20.34,20.39,230100.0,15.2811,15.3261,15.266,15.3036,230100.0
2008-03-10 12:55:00,20.39,20.43,20.37,20.41,323200.0,15.3036,15.3336,15.2886,15.3186,323200.0
2008-03-10 13:00:00,20.41,20.45,20.41,20.43,130600.0,15.3186,15.3486,15.3186,15.3336,130600.0
2008-03-10 13:05:00,20.43,20.44,20.39,20.41,108600.0,15.3336,15.3411,15.3036,15.3186,108600.0
2008-03-10 13:10:00,20.41,20.41,20.38,20.39,120200.0,15.3186,15.3186,15.2961,15.3036,120200.0
2008-03-10 13:15:00,20.39,20.41,20.37,20.38,101900.0,15.3036,15.3186,15.2886,15.2961,101900.0
2008-03-10 13:20:00,20.37,20.37,20.34,20.35,128200.0,15.2886,15.2886,15.266,15.2735,128200.0
2008-03-10 13:25:00,20.35,20.37,20.33,20.36,115500.0,15.2735,15.2886,15.2585,15.2811,115500.0
2008-03-10 13:30:00,20.35,20.38,20.34,20.36,156600.0,15.2735,15.2961,15.266,15.2811,156600.0
2008-03-10 13:35:00,20.36,20.36,20.31,20.33,149300.0,15.2811,15.2811,15.2435,15.2585,149300.0
2008-03-10 13:40:00,20.32,20.35,20.32,20.35,174300.0,15.251,15.2735,15.251,15.2735,174300.0
2008-03-10 13:45:00,20.35,20.36,20.31,20.31,119500.0,15.2735,15.2811,15.2435,15.2435,119500.0
2008-03-10 13:50:00,20.31,20.37,20.31,20.33,325100.0,15.2435,15.2886,15.2435,15.2585,325100.0
2008-03-10 13:55:00,20.33,20.34,20.3,20.3,501900.0,15.2585,15.266,15.236,15.236,501900.0
2008-03-10 14:00:00,20.3,20.34,20.3,20.33,241600.0,15.236,15.266,15.236,15.2585,241600.0
2008-03-10 14:05:00,20.33,20.36,20.27,20.28,507400.0,15.2585,15.2811,15.2135,15.221,507400.0
2008-03-10 14:10:00,20.28,20.34,20.27,20.3,313700.0,15.221,15.266,15.2135,15.236,313700.0
2008-03-10 14:15:00,20.29,20.33,20.28,20.3,237700.0,15.2285,15.2585,15.221,15.236,237700.0
2008-03-10 14:20:00,20.3,20.31,20.26,20.26,421100.0,15.236,15.2435,15.206,15.206,421100.0
2008-03-10 14:25:00,20.27,20.33,20.25,20.32,348000.0,15.2135,15.2585,15.1985,15.251,348000.0
2008-03-10 14:30:00,20.32,20.37,20.3,20.35,205700.0,15.251,15.2886,15.236,15.2735,205700.0
2008-03-10 14:35:00,20.36,20.4,20.31,20.33,433000.0,15.2811,15.3111,15.2435,15.2585,433000.0
2008-03-10 14:40:00,20.32,20.33,20.3,20.3,252000.0,15.251,15.2585,15.236,15.236,252000.0
2008-03-10 14:45:00,20.31,20.32,20.3,20.32,177900.0,15.2435,15.251,15.236,15.251,177900.0
2008-03-10 14:50:00,20.32,20.33,20.3,20.3,158500.0,15.251,15.2585,15.236,15.236,158500.0
2008-03-10 14:55:00,20.3,20.31,20.26,20.3,339600.0,15.236,15.2435,15.206,15.236,339600.0
2008-03-10 15:00:00,20.29,20.37,20.27,20.32,381500.0,15.2285,15.2886,15.2135,15.251,381500.0
2008-03-10 15:05:00,20.33,20.34,20.28,20.32,270000.0,15.2585,15.266,15.221,15.251,270000.0
2008-03-10 15:10:00,20.32,20.39,20.3,20.35,358800.0,15.251,15.3036,15.236,15.2735,358800.0
2008-03-10 15:15:00,20.35,20.39,20.35,20.37,455800.0,15.2735,15.3036,15.2735,15.2886,455800.0
2008-03-10 15:20:00,20.38,20.43,20.35,20.39,460300.0,15.2961,15.3336,15.2735,15.3036,460300.0
2008-03-10 15:25:00,20.39,20.44,20.37,20.43,389700.0,15.3036,15.3411,15.2886,15.3336,389700.0
2008-03-10 15:30:00,20.43,20.44,20.39,20.42,393200.0,15.3336,15.3411,15.3036,15.3261,393200.0
2008-03-10 15:35:00,20.42,20.43,20.36,20.37,301600.0,15.3261,15.3336,15.2811,15.2886,301600.0
2008-03-10 15:40:00,20.37,20.4,20.34,20.39,497900.0,15.2886,15.3111,15.266,15.3036,497900.0
2008-03-10 15:45:00,20.39,20.42,20.37,20.41,475300.0,15.3036,15.3261,15.2886,15.3186,475300.0
2008-03-10 15:50:00,20.42,20.42,20.38,20.4,870000.0,15.3261,15.3261,15.2961,15.3111,870000.0
2008-03-10 15:55:00,20.4,20.41,20.32,20.32,1275300.0,15.3111,15.3186,15.251,15.251,1275300.0
2008-03-11 09:30:00,20.46,20.7,20.44,20.49,1454500.0,15.3561,15.5362,15.3411,15.3786,1454500.0
2008-03-11 09:35:00,20.48,20.57,20.45,20.52,587700.0,15.3711,15.4387,15.3486,15.4011,587700.0
2008-03-11 09:40:00,20.52,20.65,20.52,20.58,614400.0,15.4011,15.4987,15.4011,15.4462,614400.0
2008-03-11 09:45:00,20.58,20.65,20.51,20.57,477300.0,15.4462,15.4987,15.3936,15.4387,477300.0
2008-03-11 09:50:00,20.56,20.59,20.51,20.52,255700.0,15.4312,15.4537,15.3936,15.4011,255700.0
2008-03-11 09:55:00,20.52,20.62,20.52,20.58,654700.0,15.4011,15.4762,15.4011,15.4462,654700.0
2008-03-11 10:00:00,20.58,20.6,20.49,20.5,545600.0,15.4462,15.4612,15.3786,15.3861,545600.0
2008-03-11 10:05:00,20.5,20.54,20.45,20.54,539900.0,15.3861,15.4161,15.3486,15.4161,539900.0
2008-03-11 10:10:00,20.55,20.65,20.5,20.62,518400.0,15.4237,15.4987,15.3861,15.4762,518400.0
2008-03-11 10:15:00,20.62,20.68,20.61,20.64,306400.0,15.4762,15.5212,15.4687,15.4912,306400.0
2008-03-11 10:20:00,20.64,20.73,20.63,20.7,228100.0,15.4912,15.5588,15.4837,15.5362,228100.0
2008-03-11 10:25:00,20.7,20.75,20.7,20.71,301700.0,15.5362,15.5738,15.5362,15.5437,301700.0
2008-03-11 10:30:00,20.71,20.72,20.67,20.68,336500.0,15.5437,15.5512,15.5137,15.5212,336500.0
2008-03-11 10:35:00,20.68,20.69,20.65,20.68,168200.0,15.5212,15.5287,15.4987,15.5212,168200.0
2008-03-11 10:40:00,20.69,20.72,20.66,20.66,328800.0,15.5287,15.5512,15.5062,15.5062,328800.0
2008-03-11 10:45:00,20.66,20.7,20.62,20.64,286500.0,15.5062,15.5362,15.4762,15.4912,286500.0
2008-03-11 10:50:00,20.65,20.68,20.62,20.65,201200.0,15.4987,15.5212,15.4762,15.4987,201200.0
2008-03-11 10:55:00,20.64,20.71,20.64,20.71,108600.0,15.4912,15.5437,15.4912,15.5437,108600.0
2008-03-11 11:00:00,20.71,20.73,20.68,20.72,345900.0,15.5437,15.5588,15.5212,15.5512,345900.0
2008-03-11 11:05:00,20.72,20.73,20.7,20.73,374000.0,15.5512,15.5588,15.5362,15.5588,374000.0
2008-03-11 11:10:00,20.73,20.74,20.72,20.73,329700.0,15.5588,15.5663,15.5512,15.5588,329700.0
2008-03-11 11:15:00,20.74,20.74,20.65,20.67,318000.0,15.5663,15.5663,15.4987,15.5137,318000.0
2008-03-11 11:20:00,20.67,20.74,20.67,20.72,337200.0,15.5137,15.5663,15.5137,15.5512,337200.0
2008-03-11 11:25:00,20.72,20.75,20.71,20.75,237400.0,15.5512,15.5738,15.5437,15.5738,237400.0
2008-03-11 11:30:00,20.75,20.82,20.74,20.8,718000.0,15.5738,15.6263,15.5663,15.6113,718000.0
2008-03-11 11:35:00,20.8,20.83,20.7,20.73,427300.0,15.6113,15.6338,15.5362,15.5588,427300.0
2008-03-11 11:40:00,20.72,20.73,20.64,20.66,214400.0,15.5512,15.5588,15.4912,15.5062,214400.0
2008-03-11 11:45:00,20.65,20.66,20.57,20.6,384000.0,15.4987,15.5062,15.4387,15.4612,384000.0
2008-03-11 11:50:00,20.6,20.61,20.51,20.55,376000.0,15.4612,15.4687,15.3936,15.4237,376000.0
2008-03-11 11:55:00,20.55,20.6,20.5,20.58,300200.0,15.4237,15.4612,15.3861,15.4462,300200.0
2008-03-11 12:00:00,20.58,20.59,20.54,20.59,494100.0,15.4462,15.4537,15.4161,15.4537,494100.0
2008-03-11 12:05:00,20.58,20.61,20.55,20.58,230100.0,15.4462,15.4687,15.4237,15.4462,230100.0
2008-03-11 12:10:00,20.58,20.61,20.56,20.6,245400.0,15.4462,15.4687,15.4312,15.4612,245400.0
2008-03-11 12:15:00,20.59,20.62,20.57,20.6,149700.0,15.4537,15.4762,15.4387,15.4612,149700.0
2008-03-11 12:20:00,20.6,20.66,20.6,20.62,280200.0,15.4612,15.5062,15.4612,15.4762,280200.0
2008-03-11 12:25:00,20.62,20.62,20.55,20.59,255600.0,15.4762,15.4762,15.4237,15.4537,255600.0
2008-03-11 12:30:00,20.58,20.6,20.53,20.57,221800.0,15.4462,15.4612,15.4086,15.4387,221800.0
2008-03-11 12:35:00,20.55,20.56,20.52,20.53,301300.0,15.4237,15.4312,15.4011,15.4086,301300.0
2008-03-11 12:40:00,20.53,20.61,20.52,20.59,293200.0,15.4086,15.4687,15.4011,15.4537,293200.0
2008-03-11 12:45:00,20.59,20.59,20.53,20.53,250100.0,15.4537,15.4537,15.4086,15.4086,250100.0
2008-03-11 12:50:00,20.54,20.59,20.52,20.53,257700.0,15.4161,15.4537,15.4011,15.4086,257700.0
2008-03-11 12:55:00,20.53,20.64,20.53,20.62,269700.0,15.4086,15.4912,15.4086,15.4762,269700.0
2008-03-11 13:00:00,20.62,20.63,20.56,20.6,182500.0,15.4762,15.4837,15.4312,15.4612,182500.0
2008-03-11 13:05:00,20.59,20.6,20.52,20.53,252800.0,15.4537,15.4612,15.4011,15.4086,252800.0
2008-03-11 13:10:00,20.53,20.59,20.51,20.54,271600.0,15.4086,15.4537,15.3936,15.4161,271600.0
2008-03-11 13:15:00,20.54,20.62,20.53,20.61,184200.0,15.4161,15.4762,15.4086,15.4687,184200.0
2008-03-11 13:20:00,20.61,20.63,20.57,20.62,246500.0,15.4687,15.4837,15.4387,15.4762,246500.0
2008-03-11 13:25:00,20.62,20.68,20.6,20.67,231600.0,15.4762,15.5212,15.4612,15.5137,231600.0
2008-03-11 13:30:00,20.67,20.78,20.66,20.77,419900.0,15.5137,15.5963,15.5062,15.5888,419900.0
2008-03-11 13:35:00,20.77,20.78,20.71,20.72,263500.0,15.5888,15.5963,15.5437,15.5512,263500.0
2008-03-11 13:40:00,20.72,20.75,20.69,20.71,238400.0,15.5512,15.5738,15.5287,15.5437,238400.0
2008-03-11 13:45:00,20.71,20.71,20.67,20.7,201800.0,15.5437,15.5437,15.5137,15.5362,201800.0
2008-03-11 13:50:00,20.7,20.8,20.69,20.78,313300.0,15.5362,15.6113,15.5287,15.5963,313300.0
2008-03-11 13:55:00,20.78,20.82,20.77,20.78,232800.0,15.5963,15.6263,15.5888,15.5963,232800.0
2008-03-11 14:00:00,20.79,20.83,20.77,20.8,243000.0,15.6038,15.6338,15.5888,15.6113,243000.0
2008-03-11 14:05:00,20.8,20.81,20.76,20.79,218600.0,15.6113,15.6188,15.5813,15.6038,218600.0
2008-03-11 14:10:00,20.79,20.79,20.75,20.75,314800.0,15.6038,15.6038,15.5738,15.5738,314800.0
2008-03-11 14:15:00,20.76,20.79,20.75,20.76,284000.0,15.5813,15.6038,15.5738,15.5813,284000.0
2008-03-11 14:20:00,20.77,20.77,20.69,20.72,244100.0,15.5888,15.5888,15.5287,15.5512,244100.0
2008-03-11 14:25:00,20.73,20.74,20.7,20.72,181900.0,15.5588,15.5663,15.5362,15.5512,181900.0
2008-03-11 14:30:00,20.71,20.74,20.7,20.74,243300.0,15.5437,15.5663,15.5362,15.5663,243300.0
2008-03-11 14:35:00,20.74,20.79,20.73,20.77,200900.0,15.5663,15.6038,15.5588,15.5888,200900.0
2008-03-11 14:40:00,20.77,20.78,20.75,20.76,210000.0,15.5888,15.5963,15.5738,15.5813,210000.0
2008-03-11 14:45:00,20.76,20.82,20.76,20.82,410400.0,15.5813,15.6263,15.5813,15.6263,410400.0
2008-03-11 14:50:00,20.82,20.88,20.77,20.87,641500.0,15.6263,15.6713,15.5888,15.6638,641500.0
2008-03-11 14:55:00,20.88,20.88,20.83,20.87,521300.0,15.6713,15.6713,15.6338,15.6638,521300.0
2008-03-11 15:00:00,20.86,20.88,20.83,20.84,546000.0,15.6563,15.6713,15.6338,15.6413,546000.0
2008-03-11 15:05:00,20.84,20.9,20.83,20.88,499500.0,15.6413,15.6863,15.6338,15.6713,499500.0
2008-03-11 15:10:00,20.89,20.9,20.87,20.88,273700.0,15.6788,15.6863,15.6638,15.6713,273700.0
2008-03-11 15:15:00,20.88,20.94,20.87,20.94,312800.0,15.6713,15.7164,15.6638,15.7164,312800.0
2008-03-11 15:20:00,20.93,20.96,20.91,20.95,379800.0,15.7089,15.7314,15.6938,15.7239,379800.0
2008-03-11 15:25:00,20.95,20.97,20.94,20.95,425300.0,15.7239,15.7389,15.7164,15.7239,425300.0
2008-03-11 15:30:00,20.95,20.96,20.88,20.88,614600.0,15.7239,15.7314,15.6713,15.6713,614600.0
2008-03-11 15:35:00,20.89,20.94,20.87,20.9,611400.0,15.6788,15.7164,15.6638,15.6863,611400.0
2008-03-11 15:40:00,20.9,20.9,20.84,20.85,497100.0,15.6863,15.6863,15.6413,15.6488,497100.0
2008-03-11 15:45:00,20.85,20.9,20.82,20.9,649800.0,15.6488,15.6863,15.6263,15.6863,649800.0
2008-03-11 15:50:00,20.9,20.91,20.86,20.89,1086800.0,15.6863,15.6938,15.6563,15.6788,1086800.0
2008-03-11 15:55:00,20.9,20.96,20.9,20.95,801500.0,15.6863,15.7314,15.6863,15.7239,801500.0
2008-03-12 09:30:00,20.92,20.93,20.85,20.93,492200.0,15.7014,15.7089,15.6488,15.7089,492200.0
2008-03-12 09:35:00,20.93,20.99,20.91,20.96,526900.0,15.7089,15.7539,15.6938,15.7314,526900.0
2008-03-12 09:40:00,20.96,20.98,20.88,20.9,299400.0,15.7314,15.7464,15.6713,15.6863,299400.0
2008-03-12 09:45:00,20.9,20.9,20.74,20.78,516100.0,15.6863,15.6863,15.5663,15.5963,516100.0
2008-03-12 09:50:00,20.78,20.87,20.75,20.85,593000.0,15.5963,15.6638,15.5738,15.6488,593000.0
2008-03-12 09:55:00,20.85,20.91,20.83,20.91,276700.0,15.6488,15.6938,15.6338,15.6938,276700.0
2008-03-12 10:00:00,20.9,20.93,20.83,20.87,315600.0,15.6863,15.7089,15.6338,15.6638,315600.0
2008-03-12 10:05:00,20.88,20.88,20.85,20.88,106500.0,15.6713,15.6713,15.6488,15.6713,106500.0
2008-03-12 10:10:00,20.88,20.91,20.83,20.87,321200.0,15.6713,15.6938,15.6338,15.6638,321200.0
2008-03-12 10:15:00,20.88,20.91,20.86,20.88,161300.0,15.6713,15.6938,15.6563,15.6713,161300.0
2008-03-12 10:20:00,20.89,20.91,20.83,20.88,440300.0,15.6788,15.6938,15.6338,15.6713,440300.0
2008-03-12 10:25:00,20.88,20.9,20.84,20.87,293900.0,15.6713,15.6863,15.6413,15.6638,293900.0
2008-03-12 10:30:00,20.88,20.94,20.87,20.92,294300.0,15.6713,15.7164,15.6638,15.7014,294300.0
2008-03-12 10:35:00,20.92,20.97,20.92,20.97,419700.0,15.7014,15.7389,15.7014,15.7389,419700.0
2008-03-12 10:40:00,20.96,21.0,20.95,20.97,613600.0,15.7314,15.7614,15.7239,15.7389,613600.0
2008-03-12 10:45:00,20.97,20.99,20.95,20.96,266400.0,15.7389,15.7539,15.7239,15.7314,266400.0
2008-03-12 10:50:00,20.97,20.98,20.94,20.95,321500.0,15.7389,15.7464,15.7164,15.7239,321500.0
2008-03-12 10:55:00,20.96,20.99,20.93,20.96,781100.0,15.7314,15.7539,15.7089,15.7314,781100.0
2008-03-12 11:00:00,20.96,20.98,20.95,20.97,421100.0,15.7314,15.7464,15.7239,15.7389,421100.0
2008-03-12 11:05:00,20.96,20.97,20.93,20.94,504700.0,15.7314,15.7389,15.7089,15.7164,504700.0
2008-03-12 11:10:00,20.94,20.98,20.93,20.96,424800.0,15.7164,15.7464,15.7089,15.7314,424800.0
2008-03-12 11:15:00,20.95,21.0,20.95,20.99,491900.0,15.7239,15.7614,15.7239,15.7539,491900.0
2008-03-12 11:20:00,20.99,21.0,20.97,20.99,620300.0,15.7539,15.7614,15.7389,15.7539,620300.0
2008-03-12 11:25:00,20.98,21.05,20.98,21.02,1365700.0,15.7464,15.7989,15.7464,15.7764,1365700.0
2008-03-12 11:30:00,21.03,21.05,20.97,20.98,789400.0,15.7839,15.7989,15.7389,15.7464,789400.0
2008-03-12 11:35:00,20.97,21.03,20.97,21.0,445300.0,15.7389,15.7839,15.7389,15.7614,445300.0
2008-03-12 11:40:00,21.0,21.06,21.0,21.02,254200.0,15.7614,15.8064,15.7614,15.7764,254200.0
2008-03-12 11:45:00,21.03,21.03,20.95,20.99,570900.0,15.7839,15.7839,15.7239,15.7539,570900.0
2008-03-12 11:50:00,20.99,21.01,20.95,20.97,353400.0,15.7539,15.7689,15.7239,15.7389,353400.0
2008-03-12 11:55:00,20.97,20.99,20.95,20.96,239100.0,15.7389,15.7539,15.7239,15.7314,239100.0
2008-03-12 12:00:00,20.97,20.98,20.95,20.96,164000.0,15.7389,15.7464,15.7239,15.7314,164000.0
2008-03-12 12:05:00,20.96,20.97,20.93,20.95,195300.0,15.7314,15.7389,15.7089,15.7239,195300.0
2008-03-12 12:10:00,20.95,21.0,20.94,20.96,223300.0,15.7239,15.7614,15.7164,15.7314,223300.0
2008-03-12 12:15:00,20.96,20.96,20.92,20.94,244600.0,15.7314,15.7314,15.7014,15.7164,244600.0
2008-03-12 12:20:00,20.94,20.95,20.92,20.92,135800.0,15.7164,15.7239,15.7014,15.7014,135800.0
2008-03-12 12:25:00,20.92,20.93,20.89,20.89,185100.0,15.7014,15.7089,15.6788,15.6788,185100.0
2008-03-12 12:30:00,20.89,20.97,20.89,20.96,207200.0,15.6788,15.7389,15.6788,15.7314,207200.0
2008-03-12 12:35:00,20.97,20.97,20.94,20.95,112800.0,15.7389,15.7389,15.7164,15.7239,112800.0
2008-03-12 12:40:00,20.94,20.98,20.94,20.95,172000.0,15.7164,15.7464,15.7164,15.7239,172000.0
2008-03-12 12:45:00,20.95,20.95,20.86,20.87,488600.0,15.7239,15.7239,15.6563,15.6638,488600.0
2008-03-12 12:50:00,20.88,20.89,20.86,20.87,204600.0,15.6713,15.6788,15.6563,15.6638,204600.0
2008-03-12 12:55:00,20.87,20.9,20.85,20.88,142100.0,15.6638,15.6863,15.6488,15.6713,142100.0
2008-03-12 13:00:00,20.89,20.94,20.89,20.93,139100.0,15.6788,15.7164,15.6788,15.7089,139100.0
2008-03-12 13:05:00,20.92,20.95,20.92,20.92,180100.0,15.7014,15.7239,15.7014,15.7014,180100.0
2008-03-12 13:10:00,20.91,20.92,20.87,20.91,150800.0,15.6938,15.7014,15.6638,15.6938,150800.0
2008-03-12 13:15:00,20.92,20.94,20.88,20.93,241000.0,15.7014,15.7164,15.6713,15.7089,241000.0
2008-03-12 13:20:00,20.93,20.98,20.93,20.96,310300.0,15.7089,15.7464,15.7089,15.7314,310300.0
2008-03-12 13:25:00,20.97,20.97,20.92,20.92,175400.0,15.7389,15.7389,15.7014,15.7014,175400.0
2008-03-12 13:30:00,20.92,20.94,20.89,20.9,289400.0,15.7014,15.7164,15.6788,15.6863,289400.0
2008-03-12 13:35:00,20.9,20.97,20.89,20.93,322900.0,15.6863,15.7389,15.6788,15.7089,322900.0
2008-03-12 13:40:00,20.93,20.96,20.88,20.9,289400.0,15.7089,15.7314,15.6713,15.6863,289400.0
2008-03-12 13:45:00,20.9,20.93,20.9,20.92,149800.0,15.6863,15.7089,15.6863,15.7014,149800.0
2008-03-12 13:50:00,20.92,20.94,20.87,20.88,542200.0,15.7014,15.7164,15.6638,15.6713,542200.0
2008-03-12 13:55:00,20.88,20.91,20.88,20.91,205100.0,15.6713,15.6938,15.6713,15.6938,205100.0
2008-03-12 14:00:00,20.9,20.9,20.87,20.89,260800.0,15.6863,15.6863,15.6638,15.6788,260800.0
2008-03-12 14:05:00,20.89,20.9,20.85,20.88,299600.0,15.6788,15.6863,15.6488,15.6713,299600.0
2008-03-12 14:10:00,20.88,20.91,20.85,20.85,332900.0,15.6713,15.6938,15.6488,15.6488,332900.0
2008-03-12 14:15:00,20.85,20.91,20.85,20.9,200900.0,15.6488,15.6938,15.6488,15.6863,200900.0
2008-03-12 14:20:00,20.9,20.92,20.88,20.89,263600.0,15.6863,15.7014,15.6713,15.6788,263600.0
2008-03-12 14:25:00,20.9,20.92,20.89,20.92,119000.0,15.6863,15.7014,15.6788,15.7014,119000.0
2008-03-12 14:30:00,20.91,20.97,20.91,20.97,237800.0,15.6938,15.7389,15.6938,15.7389,237800.0
2008-03-12 14:35:00,20.97,20.98,20.93,20.96,162100.0,15.7389,15.7464,15.7089,15.7314,162100.0
2008-03-12 14:40:00,20.96,21.02,20.95,21.0,276000.0,15.7314,15.7764,15.7239,15.7614,276000.0
2008-03-12 14:45:00,21.0,21.02,20.95,21.02,235200.0,15.7614,15.7764,15.7239,15.7764,235200.0
2008-03-12 14:50:00,21.03,21.03,20.98,20.99,102600.0,15.7839,15.7839,15.7464,15.7539,102600.0
2008-03-12 14:55:00,20.98,21.0,20.96,20.99,96300.0,15.7464,15.7614,15.7314,15.7539,96300.0
2008-03-12 15:00:00,21.0,21.02,20.96,21.02,207600.0,15.7614,15.7764,15.7314,15.7764,207600.0
2008-03-12 15:05:00,21.01,21.03,21.0,21.01,178200.0,15.7689,15.7839,15.7614,15.7689,178200.0
2008-03-12 15:10:00,21.01,21.03,20.98,21.02,222200.0,15.7689,15.7839,15.7464,15.7764,222200.0
2008-03-12 15:15:00,21.02,21.05,21.01,21.03,348400.0,15.7764,15.7989,15.7689,15.7839,348400.0
2008-03-12 15:20:00,21.02,21.03,20.99,20.99,442100.0,15.7764,15.7839,15.7539,15.7539,442100.0
2008-03-12 15:25:00,20.99,21.04,20.99,21.0,392400.0,15.7539,15.7914,15.7539,15.7614,392400.0
2008-03-12 15:30:00,21.0,21.04,20.97,20.97,510800.0,15.7614,15.7914,15.7389,15.7389,510800.0
2008-03-12 15:35:00,20.97,21.01,20.94,20.97,496700.0,15.7389,15.7689,15.7164,15.7389,496700.0
2008-03-12 15:40:00,20.96,21.02,20.96,20.99,711600.0,15.7314,15.7764,15.7314,15.7539,711600.0
2008-03-12 15:45:00,20.99,21.08,20.97,21.03,1159100.0,15.7539,15.8214,15.7389,15.7839,1159100.0
2008-03-12 15:50:00,21.02,21.05,20.99,21.01,1127700.0,15.7764,15.7989,15.7539,15.7689,1127700.0
2008-03-12 15:55:00,21.0,21.05,20.96,21.0,1269800.0,15.7614,15.7989,15.7314,15.7614,1269800.0
2008-03-13 09:30:00,20.66,20.87,20.64,20.81,402800.0,15.5062,15.6638,15.4912,15.6188,402800.0
2008-03-13 09:35:00,20.82,20.85,20.74,20.78,413100.0,15.6263,15.6488,15.5663,15.5963,413100.0
2008-03-13 09:40:00,20.78,20.85,20.72,20.75,203100.0,15.5963,15.6488,15.5512,15.5738,203100.0
2008-03-13 09:45:00,20.76,20.79,20.72,20.79,299700.0,15.5813,15.6038,15.5512,15.6038,299700.0
2008-03-13 09:50:00,20.79,20.88,20.76,20.84,252000.0,15.6038,15.6713,15.5813,15.6413,252000.0
2008-03-13 09:55:00,20.84,20.87,20.79,20.84,227800.0,15.6413,15.6638,15.6038,15.6413,227800.0
2008-03-13 10:00:00,20.84,20.87,20.81,20.87,282900.0,15.6413,15.6638,15.6188,15.6638,282900.0
2008-03-13 10:05:00,20.87,20.88,20.8,20.86,335100.0,15.6638,15.6713,15.6113,15.6563,335100.0
2008-03-13 10:10:00,20.86,20.99,20.86,20.97,355600.0,15.6563,15.7539,15.6563,15.7389,355600.0
2008-03-13 10:15:00,20.97,20.98,20.97,20.97,310100.0,15.7389,15.7464,15.7389,15.7389,310100.0
2008-03-13 10:20:00,20.97,20.98,20.82,20.84,371400.0,15.7389,15.7464,15.6263,15.6413,371400.0
2008-03-13 10:25:00,20.85,20.91,20.81,20.91,310100.0,15.6488,15.6938,15.6188,15.6938,310100.0
2008-03-13 10:30:00,20.91,20.93,20.84,20.85,558600.0,15.6938,15.7089,15.6413,15.6488,558600.0
2008-03-13 10:35:00,20.86,20.87,20.76,20.77,386900.0,15.6563,15.6638,15.5813,15.5888,386900.0
2008-03-13 10:40:00,20.77,20.84,20.77,20.8,439500.0,15.5888,15.6413,15.5888,15.6113,439500.0
2008-03-13 10:45:00,20.8,20.83,20.75,20.76,581800.0,15.6113,15.6338,15.5738,15.5813,581800.0
2008-03-13 10:50:00,20.76,20.81,20.73,20.77,238800.0,15.5813,15.6188,15.5588,15.5888,238800.0
2008-03-13 10:55:00,20.77,20.8,20.74,20.77,223400.0,15.5888,15.6113,15.5663,15.5888,223400.0
2008-03-13 11:00:00,20.77,20.8,20.74,20.79,354700.0,15.5888,15.6113,15.5663,15.6038,354700.0
2008-03-13 11:05:00,20.8,20.93,20.79,20.82,599400.0,15.6113,15.7089,15.6038,15.6263,599400.0
2008-03-13 11:10:00,20.82,20.91,20.81,20.85,644500.0,15.6263,15.6938,15.6188,15.6488,644500.0
2008-03-13 11:15:00,20.84,20.86,20.73,20.73,532700.0,15.6413,15.6563,15.5588,15.5588,532700.0
2008-03-13 11:20:00,20.73,20.91,20.72,20.87,648600.0,15.5588,15.6938,15.5512,15.6638,648600.0
2008-03-13 11:25:00,20.86,20.88,20.8,20.84,438100.0,15.6563,15.6713,15.6113,15.6413,438100.0
2008-03-13 11:30:00,20.83,20.85,20.75,20.82,914100.0,15.6338,15.6488,15.5738,15.6263,914100.0
2008-03-13 11:35:00,20.82,20.84,20.79,20.8,420300.0,15.6263,15.6413,15.6038,15.6113,420300.0
2008-03-13 11:40:00,20.8,20.83,20.74,20.74,532300.0,15.6113,15.6338,15.5663,15.5663,532300.0
2008-03-13 11:45:00,20.75,20.78,20.71,20.76,143700.0,15.5738,15.5963,15.5437,15.5813,143700.0
2008-03-13 11:50:00,20.76,20.78,20.73,20.77,273000.0,15.5813,15.5963,15.5588,15.5888,273000.0
2008-03-13 11:55:00,20.77,20.82,20.77,20.81,528500.0,15.5888,15.6263,15.5888,15.6188,528500.0
2008-03-13 12:00:00,20.82,20.86,20.81,20.84,1257900.0,15.6263,15.6563,15.6188,15.6413,1257900.0
2008-03-13 12:05:00,20.84,20.85,20.81,20.82,448600.0,15.6413,15.6488,15.6188,15.6263,448600.0
2008-03-13 12:10:00,20.82,20.86,20.82,20.86,190000.0,15.6263,15.6563,15.6263,15.6563,190000.0
2008-03-13 12:15:00,20.85,20.9,20.85,20.87,456600.0,15.6488,15.6863,15.6488,15.6638,456600.0
2008-03-13 12:20:00,20.87,20.88,20.84,20.86,506500.0,15.6638,15.6713,15.6413,15.6563,506500.0
2008-03-13 12:25:00,20.86,20.9,20.85,20.86,586200.0,15.6563,15.6863,15.6488,15.6563,586200.0
2008-03-13 12:30:00,20.86,20.9,20.85,20.87,110100.0,15.6563,15.6863,15.6488,15.6638,110100.0
2008-03-13 12:35:00,20.88,20.9,20.84,20.86,116100.0,15.6713,15.6863,15.6413,15.6563,116100.0
2008-03-13 12:40:00,20.86,20.89,20.8,20.82,422800.0,15.6563,15.6788,15.6113,15.6263,422800.0
2008-03-13 12:45:00,20.83,20.83,20.78,20.82,380900.0,15.6338,15.6338,15.5963,15.6263,380900.0
2008-03-13 12:50:00,20.81,20.86,20.8,20.86,188700.0,15.6188,15.6563,15.6113,15.6563,188700.0
2008-03-13 12:55:00,20.86,20.86,20.81,20.81,205800.0,15.6563,15.6563,15.6188,15.6188,205800.0
2008-03-13 13:00:00,20.8,20.84,20.8,20.81,91300.0,15.6113,15.6413,15.6113,15.6188,91300.0
2008-03-13 13:05:00,20.8,20.93,20.8,20.85,719400.0,15.6113,15.7089,15.6113,15.6488,719400.0
2008-03-13 13:10:00,20.86,20.88,20.85,20.85,315800.0,15.6563,15.6713,15.6488,15.6488,315800.0
2008-03-13 13:15:00,20.85,20.93,20.85,20.93,254100.0,15.6488,15.7089,15.6488,15.7089,254100.0
2008-03-13 13:20:00,20.93,20.96,20.92,20.92,632200.0,15.7089,15.7314,15.7014,15.7014,632200.0
2008-03-13 13:25:00,20.91,20.98,20.9,20.96,768400.0,15.6938,15.7464,15.6863,15.7314,768400.0
2008-03-13 13:30:00,20.96,20.98,20.93,20.94,911200.0,15.7314,15.7464,15.7089,15.7164,911200.0
2008-03-13 13:35:00,20.95,21.03,20.95,20.99,647500.0,15.7239,15.7839,15.7239,15.7539,647500.0
2008-03-13 13:40:00,20.99,21.01,20.96,21.01,258300.0,15.7539,15.7689,15.7314,15.7689,258300.0
2008-03-13 13:45:00,21.01,21.02,20.96,20.96,561900.0,15.7689,15.7764,15.7314,15.7314,561900.0
2008-03-13 13:50:00,20.96,21.04,20.95,21.04,428800.0,15.7314,15.7914,15.7239,15.7914,428800.0
2008-03-13 13:55:00,21.03,21.09,21.02,21.05,693700.0,15.7839,15.8289,15.7764,15.7989,693700.0
2008-03-13 14:00:00,21.05,21.09,21.03,21.09,456200.0,15.7989,15.8289,15.7839,15.8289,456200.0
2008-03-13 14:05:00,21.09,21.15,21.01,21.1,1068900.0,15.8289,15.874,15.7689,15.8365,1068900.0
2008-03-13 14:10:00,21.11,21.14,21.1,21.13,407600.0,15.844,15.8665,15.8365,15.859,407600.0
2008-03-13 14:15:00,21.13,21.18,21.07,21.11,576800.0,15.859,15.8965,15.8139,15.844,576800.0
2008-03-13 14:20:00,21.1,21.17,21.1,21.17,288100.0,15.8365,15.889,15.8365,15.889,288100.0
2008-03-13 14:25:00,21.17,21.18,21.12,21.16,264700.0,15.889,15.8965,15.8515,15.8815,264700.0
2008-03-13 14:30:00,21.16,21.18,21.1,21.1,200900.0,15.8815,15.8965,15.8365,15.8365,200900.0
2008-03-13 14:35:00,21.1,21.13,21.06,21.08,540300.0,15.8365,15.859,15.8064,15.8214,540300.0
2008-03-13 14:40:00,21.08,21.09,21.01,21.03,541800.0,15.8214,15.8289,15.7689,15.7839,541800.0
2008-03-13 14:45:00,21.04,21.05,20.99,21.01,295900.0,15.7914,15.7989,15.7539,15.7689,295900.0
2008-03-13 14:50:00,21.02,21.05,20.99,21.02,287400.0,15.7764,15.7989,15.7539,15.7764,287400.0
2008-03-13 14:55:00,21.03,21.07,21.02,21.06,455000.0,15.7839,15.8139,15.7764,15.8064,455000.0
2008-03-13 15:00:00,21.06,21.11,21.02,21.05,320500.0,15.8064,15.844,15.7764,15.7989,320500.0
2008-03-13 15:05:00,21.04,21.09,21.02,21.08,548000.0,15.7914,15.8289,15.7764,15.8214,548000.0
2008-03-13 15:10:00,21.08,21.08,21.04,21.06,347900.0,15.8214,15.8214,15.7914,15.8064,347900.0
2008-03-13 15:15:00,21.07,21.09,21.04,21.05,255000.0,15.8139,15.8289,15.7914,15.7989,255000.0
2008-03-13 15:20:00,21.06,21.06,21.02,21.06,301000.0,15.8064,15.8064,15.7764,15.8064,301000.0
2008-03-13 15:25:00,21.06,21.12,21.05,21.08,428900.0,15.8064,15.8515,15.7989,15.8214,428900.0
2008-03-13 15:30:00,21.07,21.14,21.07,21.08,403000.0,15.8139,15.8665,15.8139,15.8214,403000.0
2008-03-13 15:35:00,21.08,21.16,21.07,21.16,362300.0,15.8214,15.8815,15.8139,15.8815,362300.0
2008-03-13 15:40:00,21.15,21.17,21.1,21.15,663600.0,15.874,15.889,15.8365,15.874,663600.0
2008-03-13 15:45:00,21.16,21.16,21.09,21.1,356600.0,15.8815,15.8815,15.8289,15.8365,356600.0
2008-03-13 15:50:00,21.11,21.11,21.05,21.05,401000.0,15.844,15.844,15.7989,15.7989,401000.0
2008-03-13 15:55:00,21.06,21.06,21.03,21.05,416200.0,15.8064,15.8064,15.7839,15.7989,416200.0
2008-03-14 09:30:00,21.12,21.16,21.02,21.02,512700.0,15.8515,15.8815,15.7764,15.7764,512700.0
2008-03-14 09:35:00,21.02,21.13,20.92,21.05,331200.0,15.7764,15.859,15.7014,15.7989,331200.0
2008-03-14 09:40:00,21.05,21.13,21.02,21.03,408100.0,15.7989,15.859,15.7764,15.7839,408100.0
2008-03-14 09:45:00,21.03,21.03,20.9,20.92,599700.0,15.7839,15.7839,15.6863,15.7014,599700.0
2008-03-14 09:50:00,20.92,20.96,20.8,20.83,524400.0,15.7014,15.7314,15.6113,15.6338,524400.0
2008-03-14 09:55:00,20.84,20.92,20.83,20.86,864700.0,15.6413,15.7014,15.6338,15.6563,864700.0
2008-03-14 10:00:00,20.87,20.98,20.71,20.98,916700.0,15.6638,15.7464,15.5437,15.7464,916700.0
2008-03-14 10:05:00,20.98,21.06,20.85,20.96,617800.0,15.7464,15.8064,15.6488,15.7314,617800.0
2008-03-14 10:10:00,20.96,20.99,20.84,20.98,554600.0,15.7314,15.7539,15.6413,15.7464,554600.0
2008-03-14 10:15:00,20.99,21.03,20.92,20.94,401700.0,15.7539,15.7839,15.7014,15.7164,401700.0
2008-03-14 10:20:00,20.94,20.99,20.89,20.97,453500.0,15.7164,15.7539,15.6788,15.7389,453500.0
2008-03-14 10:25:00,20.97,20.97,20.8,20.89,489500.0,15.7389,15.7389,15.6113,15.6788,489500.0
2008-03-14 10:30:00,20.89,20.99,20.84,20.94,439300.0,15.6788,15.7539,15.6413,15.7164,439300.0
2008-03-14 10:35:00,20.94,20.96,20.84,20.84,250700.0,15.7164,15.7314,15.6413,15.6413,250700.0
2008-03-14 10:40:00,20.84,20.94,20.76,20.93,548800.0,15.6413,15.7164,15.5813,15.7089,548800.0
2008-03-14 10:45:00,20.93,20.97,20.84,20.86,341300.0,15.7089,15.7389,15.6413,15.6563,341300.0
2008-03-14 10:50:00,20.85,21.02,20.85,20.99,346000.0,15.6488,15.7764,15.6488,15.7539,346000.0
2008-03-14 10:55:00,21.0,21.02,20.88,20.93,322000.0,15.7614,15.7764,15.6713,15.7089,322000.0
2008-03-14 11:00:00,20.93,20.96,20.89,20.9,200600.0,15.7089,15.7314,15.6788,15.6863,200600.0
2008-03-14 11:05:00,20.91,20.96,20.89,20.94,238900.0,15.6938,15.7314,15.6788,15.7164,238900.0
2008-03-14 11:10:00,20.94,20.97,20.9,20.9,281700.0,15.7164,15.7389,15.6863,15.6863,281700.0
2008-03-14 11:15:00,20.9,20.9,20.82,20.86,233200.0,15.6863,15.6863,15.6263,15.6563,233200.0
2008-03-14 11:20:00,20.87,20.89,20.84,20.84,127200.0,15.6638,15.6788,15.6413,15.6413,127200.0
2008-03-14 11:25:00,20.84,20.84,20.75,20.79,335100.0,15.6413,15.6413,15.5738,15.6038,335100.0
2008-03-14 11:30:00,20.79,20.8,20.74,20.78,259100.0,15.6038,15.6113,15.5663,15.5963,259100.0
2008-03-14 11:35:00,20.79,20.81,20.75,20.79,140200.0,15.6038,15.6188,15.5738,15.6038,140200.0
2008-03-14 11:40:00,20.79,20.79,20.73,20.77,255600.0,15.6038,15.6038,15.5588,15.5888,255600.0
2008-03-14 11:45:00,20.77,20.88,20.77,20.82,311400.0,15.5888,15.6713,15.5888,15.6263,311400.0
2008-03-14 11:50:00,20.81,20.81,20.7,20.73,196000.0,15.6188,15.6188,15.5362,15.5588,196000.0
2008-03-14 11:55:00,20.72,20.75,20.7,20.71,260300.0,15.5512,15.5738,15.5362,15.5437,260300.0
2008-03-14 12:00:00,20.71,20.73,20.7,20.72,186400.0,15.5437,15.5588,15.5362,15.5512,186400.0
2008-03-14 12:05:00,20.72,20.8,20.71,20.78,403400.0,15.5512,15.6113,15.5437,15.5963,403400.0
2008-03-14 12:10:00,20.79,20.85,20.78,20.84,272500.0,15.6038,15.6488,15.5963,15.6413,272500.0
2008-03-14 12:15:00,20.84,20.85,20.81,20.82,350300.0,15.6413,15.6488,15.6188,15.6263,350300.0
2008-03-14 12:20:00,20.82,20.82,20.74,20.76,163800.0,15.6263,15.6263,15.5663,15.5813,163800.0
2008-03-14 12:25:00,20.77,20.82,20.74,20.77,364400.0,15.5888,15.6263,15.5663,15.5888,364400.0
2008-03-14 12:30:00,20.77,20.79,20.75,20.76,218200.0,15.5888,15.6038,15.5738,15.5813,218200.0
2008-03-14 12:35:00,20.76,20.77,20.71,20.72,343100.0,15.5813,15.5888,15.5437,15.5512,343100.0
2008-03-14 12:40:00,20.71,20.76,20.62,20.71,658300.0,15.5437,15.5813,15.4762,15.5437,658300.0
2008-03-14 12:45:00,20.71,20.72,20.6,20.72,424400.0,15.5437,15.5512,15.4612,15.5512,424400.0
2008-03-14 12:50:00,20.73,20.78,20.64,20.73,526600.0,15.5588,15.5963,15.4912,15.5588,526600.0
2008-03-14 12:55:00,20.73,20.73,20.63,20.69,246900.0,15.5588,15.5588,15.4837,15.5287,246900.0
2008-03-14 13:00:00,20.69,20.7,20.63,20.64,233900.0,15.5287,15.5362,15.4837,15.4912,233900.0
2008-03-14 13:05:00,20.64,20.65,20.58,20.62,234100.0,15.4912,15.4987,15.4462,15.4762,234100.0
2008-03-14 13:10:00,20.62,20.63,20.58,20.61,179500.0,15.4762,15.4837,15.4462,15.4687,179500.0
2008-03-14 13:15:00,20.61,20.63,20.56,20.57,323500.0,15.4687,15.4837,15.4312,15.4387,323500.0
2008-03-14 13:20:00,20.57,20.59,20.53,20.58,242800.0,15.4387,15.4537,15.4086,15.4462,242800.0
2008-03-14 13:25:00,20.58,20.61,20.55,20.59,232700.0,15.4462,15.4687,15.4237,15.4537,232700.0
2008-03-14 13:30:00,20.59,20.59,20.55,20.55,214600.0,15.4537,15.4537,15.4237,15.4237,214600.0
2008-03-14 13:35:00,20.55,20.6,20.54,20.57,221200.0,15.4237,15.4612,15.4161,15.4387,221200.0
2008-03-14 13:40:00,20.57,20.58,20.55,20.57,89300.0,15.4387,15.4462,15.4237,15.4387,89300.0
2008-03-14 13:45:00,20.57,20.63,20.57,20.61,223000.0,15.4387,15.4837,15.4387,15.4687,223000.0
2008-03-14 13:50:00,20.6,20.61,20.54,20.54,194700.0,15.4612,15.4687,15.4161,15.4161,194700.0
2008-03-14 13:55:00,20.54,20.57,20.5,20.5,167100.0,15.4161,15.4387,15.3861,15.3861,167100.0
2008-03-14 14:00:00,20.5,20.51,20.45,20.46,532100.0,15.3861,15.3936,15.3486,15.3561,532100.0
2008-03-14 14:05:00,20.47,20.52,20.46,20.51,259100.0,15.3636,15.4011,15.3561,15.3936,259100.0
2008-03-14 14:10:00,20.51,20.55,20.45,20.46,490000.0,15.3936,15.4237,15.3486,15.3561,490000.0
2008-03-14 14:15:00,20.47,20.52,20.45,20.45,250400.0,15.3636,15.4011,15.3486,15.3486,250400.0
2008-03-14 14:20:00,20.45,20.47,20.4,20.43,249600.0,15.3486,15.3636,15.3111,15.3336,249600.0
2008-03-14 14:25:00,20.42,20.43,20.37,20.39,397100.0,15.3261,15.3336,15.2886,15.3036,397100.0
2008-03-14 14:30:00,20.38,20.38,20.31,20.35,644300.0,15.2961,15.2961,15.2435,15.2735,644300.0
2008-03-14 14:35:00,20.36,20.38,20.29,20.3,338200.0,15.2811,15.2961,15.2285,15.236,338200.0
2008-03-14 14:40:00,20.31,20.47,20.3,20.4,706100.0,15.2435,15.3636,15.236,15.3111,706100.0
2008-03-14 14:45:00,20.39,20.42,20.35,20.38,361900.0,15.3036,15.3261,15.2735,15.2961,361900.0
2008-03-14 14:50:00,20.38,20.41,20.34,20.37,414600.0,15.2961,15.3186,15.266,15.2886,414600.0
2008-03-14 14:55:00,20.37,20.41,20.35,20.38,379700.0,15.2886,15.3186,15.2735,15.2961,379700.0
2008-03-14 15:00:00,20.38,20.42,20.36,20.4,555600.0,15.2961,15.3261,15.2811,15.3111,555600.0
2008-03-14 15:05:00,20.4,20.42,20.35,20.42,297100.0,15.3111,15.3261,15.2735,15.3261,297100.0
2008-03-14 15:10:00,20.42,20.52,20.41,20.5,619200.0,15.3261,15.4011,15.3186,15.3861,619200.0
2008-03-14 15:15:00,20.51,20.6,20.51,20.55,652300.0,15.3936,15.4612,15.3936,15.4237,652300.0
2008-03-14 15:20:00,20.54,20.61,20.54,20.6,543500.0,15.4161,15.4687,15.4161,15.4612,543500.0
2008-03-14 15:25:00,20.6,20.67,20.57,20.61,814800.0,15.4612,15.5137,15.4387,15.4687,814800.0
2008-03-14 15:30:00,20.62,20.63,20.59,20.61,854700.0,15.4762,15.4837,15.4537,15.4687,854700.0
2008-03-14 15:35:00,20.61,20.66,20.59,20.62,902200.0,15.4687,15.5062,15.4537,15.4762,902200.0
2008-03-14 15:40:00,20.61,20.62,20.59,20.6,824800.0,15.4687,15.4762,15.4537,15.4612,824800.0
2008-03-14 15:45:00,20.6,20.62,20.55,20.61,995700.0,15.4612,15.4762,15.4237,15.4687,995700.0
2008-03-14 15:50:00,20.6,20.67,20.52,20.65,1033200.0,15.4612,15.5137,15.4011,15.4987,1033200.0
2008-03-14 15:55:00,20.66,20.71,20.58,20.58,866600.0,15.5062,15.5437,15.4462,15.4462,866600.0
2008-03-17 09:30:00,20.33,20.39,20.05,20.21,524800.0,15.2585,15.3036,15.0484,15.1685,524800.0
2008-03-17 09:35:00,20.21,20.49,20.19,20.39,536700.0,15.1685,15.3786,15.1535,15.3036,536700.0
2008-03-17 09:40:00,20.38,20.46,20.33,20.34,417100.0,15.2961,15.3561,15.2585,15.266,417100.0
2008-03-17 09:45:00,20.34,20.41,20.29,20.33,620000.0,15.266,15.3186,15.2285,15.2585,620000.0
2008-03-17 09:50:00,20.34,20.5,20.32,20.33,541500.0,15.266,15.3861,15.251,15.2585,541500.0
2008-03-17 09:55:00,20.33,20.34,20.2,20.26,442100.0,15.2585,15.266,15.161,15.206,442100.0
2008-03-17 10:00:00,20.26,20.32,20.24,20.3,305800.0,15.206,15.251,15.191,15.236,305800.0
2008-03-17 10:05:00,20.31,20.49,20.27,20.46,561900.0,15.2435,15.3786,15.2135,15.3561,561900.0
2008-03-17 10:10:00,20.46,20.61,20.43,20.52,448200.0,15.3561,15.4687,15.3336,15.4011,448200.0
2008-03-17 10:15:00,20.52,20.52,20.48,20.52,274000.0,15.4011,15.4011,15.3711,15.4011,274000.0
2008-03-17 10:20:00,20.52,20.6,20.47,20.59,315400.0,15.4011,15.4612,15.3636,15.4537,315400.0
2008-03-17 10:25:00,20.59,20.71,20.52,20.66,750100.0,15.4537,15.5437,15.4011,15.5062,750100.0
2008-03-17 10:30:00,20.66,20.7,20.53,20.57,269400.0,15.5062,15.5362,15.4086,15.4387,269400.0
2008-03-17 10:35:00,20.57,20.6,20.54,20.57,199200.0,15.4387,15.4612,15.4161,15.4387,199200.0
2008-03-17 10:40:00,20.56,20.67,20.56,20.61,374700.0,15.4312,15.5137,15.4312,15.4687,374700.0
2008-03-17 10:45:00,20.61,20.69,20.57,20.62,293000.0,15.4687,15.5287,15.4387,15.4762,293000.0
2008-03-17 10:50:00,20.63,20.72,20.58,20.61,462200.0,15.4837,15.5512,15.4462,15.4687,462200.0
2008-03-17 10:55:00,20.6,20.64,20.53,20.56,252200.0,15.4612,15.4912,15.4086,15.4312,252200.0
2008-03-17 11:00:00,20.56,20.59,20.52,20.53,207300.0,15.4312,15.4537,15.4011,15.4086,207300.0
2008-03-17 11:05:00,20.53,20.64,20.52,20.58,213300.0,15.4086,15.4912,15.4011,15.4462,213300.0
2008-03-17 11:10:00,20.58,20.62,20.49,20.49,293000.0,15.4462,15.4762,15.3786,15.3786,293000.0
2008-03-17 11:15:00,20.5,20.53,20.43,20.52,304600.0,15.3861,15.4086,15.3336,15.4011,304600.0
2008-03-17 11:20:00,20.52,20.54,20.44,20.45,391900.0,15.4011,15.4161,15.3411,15.3486,391900.0
2008-03-17 11:25:00,20.45,20.47,20.42,20.47,239800.0,15.3486,15.3636,15.3261,15.3636,239800.0
2008-03-17 11:30:00,20.47,20.51,20.45,20.5,187300.0,15.3636,15.3936,15.3486,15.3861,187300.0
2008-03-17 11:35:00,20.5,20.54,20.48,20.52,181700.0,15.3861,15.4161,15.3711,15.4011,181700.0
2008-03-17 11:40:00,20.52,20.54,20.49,20.54,213000.0,15.4011,15.4161,15.3786,15.4161,213000.0
2008-03-17 11:45:00,20.53,20.57,20.53,20.53,109200.0,15.4086,15.4387,15.4086,15.4086,109200.0
2008-03-17 11:50:00,20.53,20.55,20.49,20.49,122600.0,15.4086,15.4237,15.3786,15.3786,122600.0
2008-03-17 11:55:00,20.5,20.5,20.45,20.45,205900.0,15.3861,15.3861,15.3486,15.3486,205900.0
2008-03-17 12:00:00,20.46,20.46,20.4,20.45,519600.0,15.3561,15.3561,15.3111,15.3486,519600.0
2008-03-17 12:05:00,20.44,20.51,20.42,20.51,189800.0,15.3411,15.3936,15.3261,15.3936,189800.0
2008-03-17 12:10:00,20.51,20.52,20.48,20.5,178700.0,15.3936,15.4011,15.3711,15.3861,178700.0
2008-03-17 12:15:00,20.5,20.51,20.42,20.46,216900.0,15.3861,15.3936,15.3261,15.3561,216900.0
2008-03-17 12:20:00,20.47,20.47,20.41,20.43,132100.0,15.3636,15.3636,15.3186,15.3336,132100.0
2008-03-17 12:25:00,20.43,20.45,20.42,20.44,188100.0,15.3336,15.3486,15.3261,15.3411,188100.0
2008-03-17 12:30:00,20.44,20.45,20.38,20.38,297500.0,15.3411,15.3486,15.2961,15.2961,297500.0
2008-03-17 12:35:00,20.38,20.39,20.32,20.37,418800.0,15.2961,15.3036,15.251,15.2886,418800.0
2008-03-17 12:40:00,20.37,20.43,20.31,20.35,225500.0,15.2886,15.3336,15.2435,15.2735,225500.0
2008-03-17 12:45:00,20.35,20.45,20.34,20.41,395300.0,15.2735,15.3486,15.266,15.3186,395300.0
2008-03-17 12:50:00,20.42,20.44,20.36,20.42,179100.0,15.3261,15.3411,15.2811,15.3261,179100.0
2008-03-17 12:55:00,20.42,20.45,20.41,20.43,124000.0,15.3261,15.3486,15.3186,15.3336,124000.0
2008-03-17 13:00:00,20.44,20.44,20.4,20.4,93300.0,15.3411,15.3411,15.3111,15.3111,93300.0
2008-03-17 13:05:00,20.4,20.41,20.34,20.4,216000.0,15.3111,15.3186,15.266,15.3111,216000.0
2008-03-17 13:10:00,20.39,20.41,20.35,20.39,210100.0,15.3036,15.3186,15.2735,15.3036,210100.0
2008-03-17 13:15:00,20.4,20.44,20.37,20.41,247200.0,15.3111,15.3411,15.2886,15.3186,247200.0
2008-03-17 13:20:00,20.42,20.42,20.32,20.41,266100.0,15.3261,15.3261,15.251,15.3186,266100.0
2008-03-17 13:25:00,20.42,20.46,20.36,20.43,302800.0,15.3261,15.3561,15.2811,15.3336,302800.0
2008-03-17 13:30:00,20.43,20.48,20.42,20.48,208300.0,15.3336,15.3711,15.3261,15.3711,208300.0
2008-03-17 13:35:00,20.48,20.48,20.41,20.45,225600.0,15.3711,15.3711,15.3186,15.3486,225600.0
2008-03-17 13:40:00,20.45,20.5,20.41,20.48,305000.0,15.3486,15.3861,15.3186,15.3711,305000.0
2008-03-17 13:45:00,20.48,20.52,20.43,20.46,430900.0,15.3711,15.4011,15.3336,15.3561,430900.0
2008-03-17 13:50:00,20.45,20.49,20.42,20.45,231100.0,15.3486,15.3786,15.3261,15.3486,231100.0
2008-03-17 13:55:00,20.45,20.54,20.43,20.52,357000.0,15.3486,15.4161,15.3336,15.4011,357000.0
2008-03-17 14:00:00,20.52,20.54,20.47,20.52,285900.0,15.4011,15.4161,15.3636,15.4011,285900.0
2008-03-17 14:05:00,20.53,20.56,20.46,20.51,426300.0,15.4086,15.4312,15.3561,15.3936,426300.0
2008-03-17 14:10:00,20.5,20.51,20.45,20.45,451100.0,15.3861,15.3936,15.3486,15.3486,451100.0
2008-03-17 14:15:00,20.44,20.47,20.41,20.42,393900.0,15.3411,15.3636,15.3186,15.3261,393900.0
2008-03-17 14:20:00,20.42,20.46,20.42,20.42,304600.0,15.3261,15.3561,15.3261,15.3261,304600.0
2008-03-17 14:25:00,20.42,20.45,20.39,20.45,275500.0,15.3261,15.3486,15.3036,15.3486,275500.0
2008-03-17 14:30:00,20.44,20.51,20.43,20.49,367500.0,15.3411,15.3936,15.3336,15.3786,367500.0
2008-03-17 14:35:00,20.5,20.54,20.49,20.53,250400.0,15.3861,15.4161,15.3786,15.4086,250400.0
2008-03-17 14:40:00,20.54,20.62,20.52,20.55,369100.0,15.4161,15.4762,15.4011,15.4237,369100.0
2008-03-17 14:45:00,20.56,20.61,20.51,20.53,198500.0,15.4312,15.4687,15.3936,15.4086,198500.0
2008-03-17 14:50:00,20.54,20.64,20.54,20.58,352000.0,15.4161,15.4912,15.4161,15.4462,352000.0
2008-03-17 14:55:00,20.58,20.67,20.57,20.57,275600.0,15.4462,15.5137,15.4387,15.4387,275600.0
2008-03-17 15:00:00,20.57,20.76,20.53,20.71,710800.0,15.4387,15.5813,15.4086,15.5437,710800.0
2008-03-17 15:05:00,20.71,20.75,20.67,20.68,454800.0,15.5437,15.5738,15.5137,15.5212,454800.0
2008-03-17 15:10:00,20.67,20.75,20.65,20.75,397900.0,15.5137,15.5738,15.4987,15.5738,397900.0
2008-03-17 15:15:00,20.75,20.75,20.69,20.71,373900.0,15.5738,15.5738,15.5287,15.5437,373900.0
2008-03-17 15:20:00,20.71,20.76,20.7,20.75,339000.0,15.5437,15.5813,15.5362,15.5738,339000.0
2008-03-17 15:25:00,20.75,20.79,20.7,20.71,451600.0,15.5738,15.6038,15.5362,15.5437,451600.0
2008-03-17 15:30:00,20.71,20.79,20.71,20.79,264300.0,15.5437,15.6038,15.5437,15.6038,264300.0
2008-03-17 15:35:00,20.78,20.8,20.73,20.76,301900.0,15.5963,15.6113,15.5588,15.5813,301900.0
2008-03-17 15:40:00,20.76,20.78,20.71,20.75,629000.0,15.5813,15.5963,15.5437,15.5738,629000.0
2008-03-17 15:45:00,20.74,20.77,20.66,20.76,691800.0,15.5663,15.5888,15.5062,15.5813,691800.0
2008-03-17 15:50:00,20.77,20.78,20.72,20.76,671300.0,15.5888,15.5963,15.5512,15.5813,671300.0
2008-03-17 15:55:00,20.76,20.77,20.64,20.64,812400.0,15.5813,15.5888,15.4912,15.4912,812400.0
2008-03-18 09:30:00,21.09,21.21,21.02,21.21,943500.0,15.8289,15.919,15.7764,15.919,943500.0
2008-03-18 09:35:00,21.22,21.24,21.17,21.18,661100.0,15.9265,15.9415,15.889,15.8965,661100.0
2008-03-18 09:40:00,21.19,21.24,21.16,21.24,409800.0,15.904,15.9415,15.8815,15.9415,409800.0
2008-03-18 09:45:00,21.24,21.25,21.19,21.23,304500.0,15.9415,15.949,15.904,15.934,304500.0
2008-03-18 09:50:00,21.22,21.23,21.09,21.09,442400.0,15.9265,15.934,15.8289,15.8289,442400.0
2008-03-18 09:55:00,21.1,21.11,21.04,21.05,378400.0,15.8365,15.844,15.7914,15.7989,378400.0
2008-03-18 10:00:00,21.05,21.13,21.05,21.07,346000.0,15.7989,15.859,15.7989,15.8139,346000.0
2008-03-18 10:05:00,21.08,21.14,21.03,21.12,431400.0,15.8214,15.8665,15.7839,15.8515,431400.0
2008-03-18 10:10:00,21.12,21.19,21.09,21.14,602000.0,15.8515,15.904,15.8289,15.8665,602000.0
2008-03-18 10:15:00,21.14,21.15,21.09,21.11,351100.0,15.8665,15.874,15.8289,15.844,351100.0
2008-03-18 10:20:00,21.11,21.11,21.05,21.07,305800.0,15.844,15.844,15.7989,15.8139,305800.0
2008-03-18 10:25:00,21.07,21.13,21.07,21.12,174100.0,15.8139,15.859,15.8139,15.8515,174100.0
2008-03-18 10:30:00,21.12,21.13,21.06,21.09,268500.0,15.8515,15.859,15.8064,15.8289,268500.0
2008-03-18 10:35:00,21.09,21.12,21.08,21.11,238200.0,15.8289,15.8515,15.8214,15.844,238200.0
2008-03-18 10:40:00,21.11,21.11,21.06,21.09,344700.0,15.844,15.844,15.8064,15.8289,344700.0
2008-03-18 10:45:00,21.09,21.11,21.06,21.07,230700.0,15.8289,15.844,15.8064,15.8139,230700.0
2008-03-18 10:50:00,21.08,21.13,21.07,21.12,232700.0,15.8214,15.859,15.8139,15.8515,232700.0
2008-03-18 10:55:00,21.13,21.16,21.12,21.15,274200.0,15.859,15.8815,15.8515,15.874,274200.0
2008-03-18 11:00:00,21.15,21.19,21.15,21.17,331800.0,15.874,15.904,15.874,15.889,331800.0
2008-03-18 11:05:00,21.17,21.19,21.12,21.14,378000.0,15.889,15.904,15.8515,15.8665,378000.0
2008-03-18 11:10:00,21.13,21.14,21.03,21.04,500400.0,15.859,15.8665,15.7839,15.7914,500400.0
2008-03-18 11:15:00,21.05,21.12,21.04,21.12,307900.0,15.7989,15.8515,15.7914,15.8515,307900.0
2008-03-18 11:20:00,21.12,21.17,21.09,21.17,417200.0,15.8515,15.889,15.8289,15.889,417200.0
2008-03-18 11:25:00,21.17,21.19,21.15,21.16,335800.0,15.889,15.904,15.874,15.8815,335800.0
2008-03-18 11:30:00,21.15,21.19,21.14,21.14,272800.0,15.874,15.904,15.8665,15.8665,272800.0
2008-03-18 11:35:00,21.15,21.15,21.11,21.15,151500.0,15.874,15.874,15.844,15.874,151500.0
2008-03-18 11:40:00,21.15,21.16,21.12,21.14,154600.0,15.874,15.8815,15.8515,15.8665,154600.0
2008-03-18 11:45:00,21.15,21.17,21.14,21.14,133900.0,15.874,15.889,15.8665,15.8665,133900.0
2008-03-18 11:50:00,21.14,21.16,21.13,21.15,346700.0,15.8665,15.8815,15.859,15.874,346700.0
2008-03-18 11:55:00,21.15,21.16,21.13,21.15,410300.0,15.874,15.8815,15.859,15.874,410300.0
2008-03-18 12:00:00,21.15,21.16,21.14,21.15,316600.0,15.874,15.8815,15.8665,15.874,316600.0
2008-03-18 12:05:00,21.15,21.16,21.14,21.14,359300.0,15.874,15.8815,15.8665,15.8665,359300.0
2008-03-18 12:10:00,21.14,21.15,21.12,21.12,281300.0,15.8665,15.874,15.8515,15.8515,281300.0
2008-03-18 12:15:00,21.13,21.17,21.12,21.16,600900.0,15.859,15.889,15.8515,15.8815,600900.0
2008-03-18 12:20:00,21.16,21.16,21.12,21.14,140200.0,15.8815,15.8815,15.8515,15.8665,140200.0
2008-03-18 12:25:00,21.14,21.15,21.12,21.15,217000.0,15.8665,15.874,15.8515,15.874,217000.0
2008-03-18 12:30:00,21.15,21.16,21.13,21.15,244600.0,15.874,15.8815,15.859,15.874,244600.0
2008-03-18 12:35:00,21.15,21.17,21.13,21.17,311000.0,15.874,15.889,15.859,15.889,311000.0
2008-03-18 12:40:00,21.17,21.17,21.13,21.13,307300.0,15.889,15.889,15.859,15.859,307300.0
2008-03-18 12:45:00,21.14,21.16,21.13,21.15,204300.0,15.8665,15.8815,15.859,15.874,204300.0
2008-03-18 12:50:00,21.15,21.17,21.13,21.17,243100.0,15.874,15.889,15.859,15.889,243100.0
2008-03-18 12:55:00,21.17,21.19,21.16,21.18,114500.0,15.889,15.904,15.8815,15.8965,114500.0
2008-03-18 13:00:00,21.19,21.22,21.18,21.22,181700.0,15.904,15.9265,15.8965,15.9265,181700.0
2008-03-18 13:05:00,21.22,21.22,21.19,21.19,143100.0,15.9265,15.9265,15.904,15.904,143100.0
2008-03-18 13:10:00,21.2,21.23,21.19,21.21,201100.0,15.9115,15.934,15.904,15.919,201100.0
2008-03-18 13:15:00,21.21,21.25,21.21,21.25,296500.0,15.919,15.949,15.919,15.949,296500.0
2008-03-18 13:20:00,21.25,21.25,21.21,21.22,773900.0,15.949,15.949,15.919,15.9265,773900.0
2008-03-18 13:25:00,21.22,21.22,21.2,21.2,358100.0,15.9265,15.9265,15.9115,15.9115,358100.0
2008-03-18 13:30:00,21.21,21.27,21.2,21.27,317400.0,15.919,15.964,15.9115,15.964,317400.0
2008-03-18 13:35:00,21.27,21.28,21.24,21.26,477000.0,15.964,15.9715,15.9415,15.9565,477000.0
2008-03-18 13:40:00,21.26,21.3,21.24,21.3,341500.0,15.9565,15.9866,15.9415,15.9866,341500.0
2008-03-18 13:45:00,21.3,21.3,21.27,21.29,219500.0,15.9866,15.9866,15.964,15.9791,219500.0
2008-03-18 13:50:00,21.3,21.31,21.28,21.3,286000.0,15.9866,15.9941,15.9715,15.9866,286000.0
2008-03-18 13:55:00,21.3,21.32,21.29,21.3,97900.0,15.9866,16.0016,15.9791,15.9866,97900.0
2008-03-18 14:00:00,21.3,21.31,21.26,21.26,241400.0,15.9866,15.9941,15.9565,15.9565,241400.0
2008-03-18 14:05:00,21.26,21.31,21.23,21.3,566000.0,15.9565,15.9941,15.934,15.9866,566000.0
2008-03-18 14:10:00,21.31,21.31,21.15,21.15,596300.0,15.9941,15.9941,15.874,15.874,596300.0
2008-03-18 14:15:00,21.15,21.28,21.1,21.25,1019900.0,15.874,15.9715,15.8365,15.949,1019900.0
2008-03-18 14:20:00,21.28,21.28,21.16,21.25,735200.0,15.9715,15.9715,15.8815,15.949,735200.0
2008-03-18 14:25:00,21.25,21.25,21.16,21.25,670300.0,15.949,15.949,15.8815,15.949,670300.0
2008-03-18 14:30:00,21.24,21.26,21.16,21.22,782200.0,15.9415,15.9565,15.8815,15.9265,782200.0
2008-03-18 14:35:00,21.22,21.27,21.15,21.23,894600.0,15.9265,15.964,15.874,15.934,894600.0
2008-03-18 14:40:00,21.23,21.27,21.2,21.21,632100.0,15.934,15.964,15.9115,15.919,632100.0
2008-03-18 14:45:00,21.21,21.31,21.2,21.28,509300.0,15.919,15.9941,15.9115,15.9715,509300.0
2008-03-18 14:50:00,21.28,21.4,21.28,21.4,648200.0,15.9715,16.0616,15.9715,16.0616,648200.0
2008-03-18 14:55:00,21.4,21.45,21.37,21.44,558800.0,16.0616,16.0991,16.0391,16.0916,558800.0
2008-03-18 15:00:00,21.44,21.47,21.38,21.46,474000.0,16.0916,16.1142,16.0466,16.1066,474000.0
2008-03-18 15:05:00,21.45,21.47,21.43,21.46,492100.0,16.0991,16.1142,16.0841,16.1066,492100.0
2008-03-18 15:10:00,21.47,21.49,21.43,21.48,544000.0,16.1142,16.1292,16.0841,16.1217,544000.0
2008-03-18 15:15:00,21.49,21.5,21.47,21.49,496700.0,16.1292,16.1367,16.1142,16.1292,496700.0
2008-03-18 15:20:00,21.5,21.5,21.47,21.49,877900.0,16.1367,16.1367,16.1142,16.1292,877900.0
2008-03-18 15:25:00,21.48,21.5,21.41,21.48,705000.0,16.1217,16.1367,16.0691,16.1217,705000.0
2008-03-18 15:30:00,21.48,21.54,21.46,21.5,825600.0,16.1217,16.1667,16.1066,16.1367,825600.0
2008-03-18 15:35:00,21.51,21.55,21.5,21.53,453800.0,16.1442,16.1742,16.1367,16.1592,453800.0
2008-03-18 15:40:00,21.53,21.58,21.53,21.55,670600.0,16.1592,16.1967,16.1592,16.1742,670600.0
2008-03-18 15:45:00,21.56,21.57,21.47,21.48,526100.0,16.1817,16.1892,16.1142,16.1217,526100.0
2008-03-18 15:50:00,21.48,21.59,21.48,21.58,712000.0,16.1217,16.2042,16.1217,16.1967,712000.0
2008-03-18 15:55:00,21.58,21.59,21.5,21.54,1898800.0,16.1967,16.2042,16.1367,16.1667,1898800.0
2008-03-19 09:30:00,21.6,21.6,21.5,21.56,808500.0,16.2117,16.2117,16.1367,16.1817,808500.0
2008-03-19 09:35:00,21.56,21.61,21.55,21.59,340700.0,16.1817,16.2192,16.1742,16.2042,340700.0
2008-03-19 09:40:00,21.59,21.6,21.57,21.6,333400.0,16.2042,16.2117,16.1892,16.2117,333400.0
2008-03-19 09:45:00,21.59,21.65,21.58,21.6,453300.0,16.2042,16.2493,16.1967,16.2117,453300.0
2008-03-19 09:50:00,21.6,21.62,21.53,21.53,503200.0,16.2117,16.2267,16.1592,16.1592,503200.0
2008-03-19 09:55:00,21.53,21.56,21.45,21.51,1016500.0,16.1592,16.1817,16.0991,16.1442,1016500.0
2008-03-19 10:00:00,21.51,21.59,21.5,21.59,680700.0,16.1442,16.2042,16.1367,16.2042,680700.0
2008-03-19 10:05:00,21.59,21.6,21.54,21.55,406700.0,16.2042,16.2117,16.1667,16.1742,406700.0
2008-03-19 10:10:00,21.56,21.59,21.49,21.52,726100.0,16.1817,16.2042,16.1292,16.1517,726100.0
2008-03-19 10:15:00,21.52,21.55,21.5,21.55,291700.0,16.1517,16.1742,16.1367,16.1742,291700.0
2008-03-19 10:20:00,21.55,21.57,21.47,21.48,449800.0,16.1742,16.1892,16.1142,16.1217,449800.0
2008-03-19 10:25:00,21.47,21.49,21.34,21.37,610300.0,16.1142,16.1292,16.0166,16.0391,610300.0
2008-03-19 10:30:00,21.36,21.37,21.16,21.16,511900.0,16.0316,16.0391,15.8815,15.8815,511900.0
2008-03-19 10:35:00,21.16,21.25,21.11,21.2,593900.0,15.8815,15.949,15.844,15.9115,593900.0
2008-03-19 10:40:00,21.2,21.23,21.19,21.2,271200.0,15.9115,15.934,15.904,15.9115,271200.0
2008-03-19 10:45:00,21.2,21.2,21.15,21.16,457100.0,15.9115,15.9115,15.874,15.8815,457100.0
2008-03-19 10:50:00,21.17,21.2,21.14,21.15,264200.0,15.889,15.9115,15.8665,15.874,264200.0
2008-03-19 10:55:00,21.16,21.16,21.09,21.11,267000.0,15.8815,15.8815,15.8289,15.844,267000.0
2008-03-19 11:00:00,21.1,21.14,20.98,21.13,794800.0,15.8365,15.8665,15.7464,15.859,794800.0
2008-03-19 11:05:00,21.14,21.19,21.12,21.19,225500.0,15.8665,15.904,15.8515,15.904,225500.0
2008-03-19 11:10:00,21.2,21.28,21.19,21.19,357400.0,15.9115,15.9715,15.904,15.904,357400.0
2008-03-19 11:15:00,21.2,21.22,21.16,21.17,243800.0,15.9115,15.9265,15.8815,15.889,243800.0
2008-03-19 11:20:00,21.17,21.21,21.13,21.19,338200.0,15.889,15.919,15.859,15.904,338200.0
2008-03-19 11:25:00,21.18,21.25,21.18,21.24,330700.0,15.8965,15.949,15.8965,15.9415,330700.0
2008-03-19 11:30:00,21.23,21.36,21.23,21.35,518700.0,15.934,16.0316,15.934,16.0241,518700.0
2008-03-19 11:35:00,21.35,21.37,21.31,21.32,247000.0,16.0241,16.0391,15.9941,16.0016,247000.0
2008-03-19 11:40:00,21.31,21.37,21.31,21.31,119700.0,15.9941,16.0391,15.9941,15.9941,119700.0
2008-03-19 11:45:00,21.31,21.32,21.24,21.29,364800.0,15.9941,16.0016,15.9415,15.9791,364800.0
2008-03-19 11:50:00,21.29,21.36,21.28,21.36,154600.0,15.9791,16.0316,15.9715,16.0316,154600.0
2008-03-19 11:55:00,21.35,21.4,21.35,21.38,411300.0,16.0241,16.0616,16.0241,16.0466,411300.0
2008-03-19 12:00:00,21.38,21.39,21.35,21.36,563000.0,16.0466,16.0541,16.0241,16.0316,563000.0
2008-03-19 12:05:00,21.36,21.45,21.33,21.45,351400.0,16.0316,16.0991,16.0091,16.0991,351400.0
2008-03-19 12:10:00,21.44,21.48,21.34,21.35,266500.0,16.0916,16.1217,16.0166,16.0241,266500.0
2008-03-19 12:15:00,21.36,21.41,21.34,21.4,196800.0,16.0316,16.0691,16.0166,16.0616,196800.0
2008-03-19 12:20:00,21.39,21.39,21.3,21.3,214200.0,16.0541,16.0541,15.9866,15.9866,214200.0
2008-03-19 12:25:00,21.3,21.32,21.27,21.28,385500.0,15.9866,16.0016,15.964,15.9715,385500.0
2008-03-19 12:30:00,21.28,21.32,21.28,21.28,127000.0,15.9715,16.0016,15.9715,15.9715,127000.0
2008-03-19 12:35:00,21.28,21.28,21.19,21.21,279600.0,15.9715,15.9715,15.904,15.919,279600.0
2008-03-19 12:40:00,21.2,21.21,21.14,21.2,205800.0,15.9115,15.919,15.8665,15.9115,205800.0
2008-03-19 12:45:00,21.2,21.24,21.2,21.23,142200.0,15.9115,15.9415,15.9115,15.934,142200.0
2008-03-19 12:50:00,21.23,21.3,21.23,21.3,118100.0,15.934,15.9866,15.934,15.9866,118100.0
2008-03-19 12:55:00,21.3,21.31,21.21,21.21,126700.0,15.9866,15.9941,15.919,15.919,126700.0
2008-03-19 13:00:00,21.21,21.25,21.18,21.23,178800.0,15.919,15.949,15.8965,15.934,178800.0
2008-03-19 13:05:00,21.23,21.26,21.21,21.24,155600.0,15.934,15.9565,15.919,15.9415,155600.0
2008-03-19 13:10:00,21.24,21.24,21.18,21.18,111900.0,15.9415,15.9415,15.8965,15.8965,111900.0
2008-03-19 13:15:00,21.18,21.25,21.16,21.22,172000.0,15.8965,15.949,15.8815,15.9265,172000.0
2008-03-19 13:20:00,21.21,21.26,21.2,21.22,234000.0,15.919,15.9565,15.9115,15.9265,234000.0
2008-03-19 13:25:00,21.21,21.23,21.18,21.2,564900.0,15.919,15.934,15.8965,15.9115,564900.0
2008-03-19 13:30:00,21.2,21.23,21.19,21.22,206000.0,15.9115,15.934,15.904,15.9265,206000.0
2008-03-19 13:35:00,21.21,21.22,21.13,21.15,494800.0,15.919,15.9265,15.859,15.874,494800.0
2008-03-19 13:40:00,21.16,21.16,21.1,21.12,289000.0,15.8815,15.8815,15.8365,15.8515,289000.0
2008-03-19 13:45:00,21.12,21.13,21.1,21.13,186300.0,15.8515,15.859,15.8365,15.859,186300.0
2008-03-19 13:50:00,21.13,21.13,21.01,21.04,315600.0,15.859,15.859,15.7689,15.7914,315600.0
2008-03-19 13:55:00,21.05,21.09,21.01,21.05,525100.0,15.7989,15.8289,15.7689,15.7989,525100.0
2008-03-19 14:00:00,21.05,21.08,20.96,20.97,299400.0,15.7989,15.8214,15.7314,15.7389,299400.0
2008-03-19 14:05:00,20.97,21.03,20.94,21.02,339300.0,15.7389,15.7839,15.7164,15.7764,339300.0
2008-03-19 14:10:00,21.02,21.04,20.98,21.04,291300.0,15.7764,15.7914,15.7464,15.7914,291300.0
2008-03-19 14:15:00,21.03,21.04,20.95,20.98,341200.0,15.7839,15.7914,15.7239,15.7464,341200.0
2008-03-19 14:20:00,20.99,21.08,20.98,21.05,232300.0,15.7539,15.8214,15.7464,15.7989,232300.0
2008-03-19 14:25:00,21.04,21.06,21.02,21.03,246500.0,15.7914,15.8064,15.7764,15.7839,246500.0
2008-03-19 14:30:00,21.03,21.04,20.95,20.95,299600.0,15.7839,15.7914,15.7239,15.7239,299600.0
2008-03-19 14:35:00,20.95,20.98,20.85,20.89,472500.0,15.7239,15.7464,15.6488,15.6788,472500.0
2008-03-19 14:40:00,20.89,20.95,20.88,20.95,275000.0,15.6788,15.7239,15.6713,15.7239,275000.0
2008-03-19 14:45:00,20.94,20.97,20.89,20.89,201400.0,15.7164,15.7389,15.6788,15.6788,201400.0
2008-03-19 14:50:00,20.9,21.01,20.9,21.01,215900.0,15.6863,15.7689,15.6863,15.7689,215900.0
2008-03-19 14:55:00,21.01,21.04,20.98,21.03,335600.0,15.7689,15.7914,15.7464,15.7839,335600.0
2008-03-19 15:00:00,21.03,21.05,21.01,21.04,423300.0,15.7839,15.7989,15.7689,15.7914,423300.0
2008-03-19 15:05:00,21.04,21.17,21.04,21.14,433600.0,15.7914,15.889,15.7914,15.8665,433600.0
2008-03-19 15:10:00,21.14,21.15,21.06,21.08,299200.0,15.8665,15.874,15.8064,15.8214,299200.0
2008-03-19 15:15:00,21.07,21.12,21.06,21.07,164700.0,15.8139,15.8515,15.8064,15.8139,164700.0
2008-03-19 15:20:00,21.07,21.1,20.96,20.96,286600.0,15.8139,15.8365,15.7314,15.7314,286600.0
2008-03-19 15:25:00,20.97,21.0,20.96,20.98,478800.0,15.7389,15.7614,15.7314,15.7464,478800.0
2008-03-19 15:30:00,20.97,21.01,20.91,20.91,474700.0,15.7389,15.7689,15.6938,15.6938,474700.0
2008-03-19 15:35:00,20.9,20.93,20.81,20.82,623100.0,15.6863,15.7089,15.6188,15.6263,623100.0
2008-03-19 15:40:00,20.81,20.87,20.81,20.84,649600.0,15.6188,15.6638,15.6188,15.6413,649600.0
2008-03-19 15:45:00,20.84,20.85,20.78,20.79,620100.0,15.6413,15.6488,15.5963,15.6038,620100.0
2008-03-19 15:50:00,20.78,20.78,20.72,20.74,1032700.0,15.5963,15.5963,15.5512,15.5663,1032700.0
2008-03-19 15:55:00,20.75,20.77,20.67,20.69,1161600.0,15.5738,15.5888,15.5137,15.5287,1161600.0
2008-03-20 09:30:00,21.0,21.0,20.75,20.78,2749300.0,15.7614,15.7614,15.5738,15.5963,2749300.0
2008-03-20 09:35:00,20.79,20.89,20.78,20.84,269700.0,15.6038,15.6788,15.5963,15.6413,269700.0
2008-03-20 09:40:00,20.84,20.88,20.75,20.82,411400.0,15.6413,15.6713,15.5738,15.6263,411400.0
2008-03-20 09:45:00,20.83,20.88,20.79,20.85,377200.0,15.6338,15.6713,15.6038,15.6488,377200.0
2008-03-20 09:50:00,20.84,20.86,20.77,20.82,364400.0,15.6413,15.6563,15.5888,15.6263,364400.0
2008-03-20 09:55:00,20.82,20.9,20.82,20.87,776000.0,15.6263,15.6863,15.6263,15.6638,776000.0
2008-03-20 10:00:00,20.87,20.91,20.84,20.88,743400.0,15.6638,15.6938,15.6413,15.6713,743400.0
2008-03-20 10:05:00,20.88,20.9,20.81,20.87,303600.0,15.6713,15.6863,15.6188,15.6638,303600.0
2008-03-20 10:10:00,20.87,20.9,20.84,20.88,165200.0,15.6638,15.6863,15.6413,15.6713,165200.0
2008-03-20 10:15:00,20.89,20.97,20.89,20.96,185800.0,15.6788,15.7389,15.6788,15.7314,185800.0
2008-03-20 10:20:00,20.96,21.09,20.96,21.02,450000.0,15.7314,15.8289,15.7314,15.7764,450000.0
2008-03-20 10:25:00,21.01,21.04,20.94,20.94,157900.0,15.7689,15.7914,15.7164,15.7164,157900.0
2008-03-20 10:30:00,20.94,20.99,20.87,20.98,215500.0,15.7164,15.7539,15.6638,15.7464,215500.0
2008-03-20 10:35:00,20.98,20.98,20.93,20.96,181700.0,15.7464,15.7464,15.7089,15.7314,181700.0
2008-03-20 10:40:00,20.95,20.97,20.88,20.93,208200.0,15.7239,15.7389,15.6713,15.7089,208200.0
2008-03-20 10:45:00,20.93,20.93,20.89,20.89,180500.0,15.7089,15.7089,15.6788,15.6788,180500.0
2008-03-20 10:50:00,20.9,20.92,20.86,20.88,339000.0,15.6863,15.7014,15.6563,15.6713,339000.0
2008-03-20 10:55:00,20.87,20.89,20.84,20.85,251700.0,15.6638,15.6788,15.6413,15.6488,251700.0
2008-03-20 11:00:00,20.85,20.87,20.79,20.81,328400.0,15.6488,15.6638,15.6038,15.6188,328400.0
2008-03-20 11:05:00,20.8,20.83,20.78,20.83,103500.0,15.6113,15.6338,15.5963,15.6338,103500.0
2008-03-20 11:10:00,20.83,20.85,20.79,20.85,132800.0,15.6338,15.6488,15.6038,15.6488,132800.0
2008-03-20 11:15:00,20.85,20.89,20.83,20.85,157100.0,15.6488,15.6788,15.6338,15.6488,157100.0
2008-03-20 11:20:00,20.85,20.95,20.84,20.93,283300.0,15.6488,15.7239,15.6413,15.7089,283300.0
2008-03-20 11:25:00,20.93,20.94,20.87,20.9,169700.0,15.7089,15.7164,15.6638,15.6863,169700.0
2008-03-20 11:30:00,20.9,20.9,20.77,20.79,340000.0,15.6863,15.6863,15.5888,15.6038,340000.0
2008-03-20 11:35:00,20.8,20.8,20.77,20.78,96700.0,15.6113,15.6113,15.5888,15.5963,96700.0
2008-03-20 11:40:00,20.78,20.8,20.78,20.8,76600.0,15.5963,15.6113,15.5963,15.6113,76600.0
2008-03-20 11:45:00,20.8,20.81,20.7,20.72,201100.0,15.6113,15.6188,15.5362,15.5512,201100.0
2008-03-20 11:50:00,20.72,20.73,20.69,20.7,265000.0,15.5512,15.5588,15.5287,15.5362,265000.0
2008-03-20 11:55:00,20.7,20.71,20.67,20.69,95100.0,15.5362,15.5437,15.5137,15.5287,95100.0
2008-03-20 12:00:00,20.7,20.77,20.7,20.76,114800.0,15.5362,15.5888,15.5362,15.5813,114800.0
2008-03-20 12:05:00,20.76,20.8,20.72,20.72,217300.0,15.5813,15.6113,15.5512,15.5512,217300.0
2008-03-20 12:10:00,20.71,20.74,20.7,20.74,198700.0,15.5437,15.5663,15.5362,15.5663,198700.0
2008-03-20 12:15:00,20.74,20.81,20.72,20.78,114400.0,15.5663,15.6188,15.5512,15.5963,114400.0
2008-03-20 12:20:00,20.79,20.81,20.76,20.77,72100.0,15.6038,15.6188,15.5813,15.5888,72100.0
2008-03-20 12:25:00,20.78,20.79,20.76,20.77,46300.0,15.5963,15.6038,15.5813,15.5888,46300.0
2008-03-20 12:30:00,20.78,20.79,20.75,20.75,99100.0,15.5963,15.6038,15.5738,15.5738,99100.0
2008-03-20 12:35:00,20.75,20.76,20.68,20.72,180500.0,15.5738,15.5813,15.5212,15.5512,180500.0
2008-03-20 12:40:00,20.71,20.78,20.71,20.74,166900.0,15.5437,15.5963,15.5437,15.5663,166900.0
2008-03-20 12:45:00,20.74,20.79,20.73,20.78,87300.0,15.5663,15.6038,15.5588,15.5963,87300.0
2008-03-20 12:50:00,20.78,20.79,20.75,20.76,77900.0,15.5963,15.6038,15.5738,15.5813,77900.0
2008-03-20 12:55:00,20.75,20.77,20.69,20.69,75900.0,15.5738,15.5888,15.5287,15.5287,75900.0
2008-03-20 13:00:00,20.7,20.78,20.69,20.74,238100.0,15.5362,15.5963,15.5287,15.5663,238100.0
2008-03-20 13:05:00,20.75,20.76,20.72,20.74,98100.0,15.5738,15.5813,15.5512,15.5663,98100.0
2008-03-20 13:10:00,20.74,20.74,20.71,20.71,58200.0,15.5663,15.5663,15.5437,15.5437,58200.0
2008-03-20 13:15:00,20.71,20.72,20.69,20.72,88200.0,15.5437,15.5512,15.5287,15.5512,88200.0
2008-03-20 13:20:00,20.72,20.79,20.71,20.79,95900.0,15.5512,15.6038,15.5437,15.6038,95900.0
2008-03-20 13:25:00,20.79,20.8,20.78,20.8,134000.0,15.6038,15.6113,15.5963,15.6113,134000.0
2008-03-20 13:30:00,20.79,20.83,20.79,20.82,208600.0,15.6038,15.6338,15.6038,15.6263,208600.0
2008-03-20 13:35:00,20.82,20.87,20.82,20.86,208100.0,15.6263,15.6638,15.6263,15.6563,208100.0
2008-03-20 13:40:00,20.86,20.86,20.83,20.85,138300.0,15.6563,15.6563,15.6338,15.6488,138300.0
2008-03-20 13:45:00,20.86,20.88,20.83,20.84,284100.0,15.6563,15.6713,15.6338,15.6413,284100.0
2008-03-20 13:50:00,20.83,20.87,20.81,20.87,103300.0,15.6338,15.6638,15.6188,15.6638,103300.0
2008-03-20 13:55:00,20.88,20.89,20.82,20.84,226500.0,15.6713,15.6788,15.6263,15.6413,226500.0
2008-03-20 14:00:00,20.83,20.89,20.83,20.84,453700.0,15.6338,15.6788,15.6338,15.6413,453700.0
2008-03-20 14:05:00,20.84,20.9,20.83,20.88,366800.0,15.6413,15.6863,15.6338,15.6713,366800.0
2008-03-20 14:10:00,20.88,20.89,20.84,20.86,236400.0,15.6713,15.6788,15.6413,15.6563,236400.0
2008-03-20 14:15:00,20.87,20.88,20.8,20.83,400400.0,15.6638,15.6713,15.6113,15.6338,400400.0
2008-03-20 14:20:00,20.82,20.87,20.81,20.86,242600.0,15.6263,15.6638,15.6188,15.6563,242600.0
2008-03-20 14:25:00,20.86,20.9,20.86,20.89,83400.0,15.6563,15.6863,15.6563,15.6788,83400.0
2008-03-20 14:30:00,20.89,20.89,20.87,20.89,132600.0,15.6788,15.6788,15.6638,15.6788,132600.0
2008-03-20 14:35:00,20.89,20.97,20.88,20.95,303000.0,15.6788,15.7389,15.6713,15.7239,303000.0
2008-03-20 14:40:00,20.95,20.96,20.91,20.93,251000.0,15.7239,15.7314,15.6938,15.7089,251000.0
2008-03-20 14:45:00,20.93,20.96,20.93,20.96,107400.0,15.7089,15.7314,15.7089,15.7314,107400.0
2008-03-20 14:50:00,20.96,20.96,20.92,20.95,123600.0,15.7314,15.7314,15.7014,15.7239,123600.0
2008-03-20 14:55:00,20.95,20.98,20.94,20.97,247600.0,15.7239,15.7464,15.7164,15.7389,247600.0
2008-03-20 15:00:00,20.96,21.0,20.96,20.99,149500.0,15.7314,15.7614,15.7314,15.7539,149500.0
2008-03-20 15:05:00,21.0,21.0,20.96,20.97,122800.0,15.7614,15.7614,15.7314,15.7389,122800.0
2008-03-20 15:10:00,20.98,21.01,20.97,21.0,157400.0,15.7464,15.7689,15.7389,15.7614,157400.0
2008-03-20 15:15:00,21.0,21.04,20.96,21.02,286800.0,15.7614,15.7914,15.7314,15.7764,286800.0
2008-03-20 15:20:00,21.02,21.07,20.99,21.02,359100.0,15.7764,15.8139,15.7539,15.7764,359100.0
2008-03-20 15:25:00,21.02,21.03,20.94,20.96,250900.0,15.7764,15.7839,15.7164,15.7314,250900.0
2008-03-20 15:30:00,20.97,21.04,20.97,20.98,321200.0,15.7389,15.7914,15.7389,15.7464,321200.0
2008-03-20 15:35:00,20.98,20.99,20.93,20.96,240500.0,15.7464,15.7539,15.7089,15.7314,240500.0
2008-03-20 15:40:00,20.96,20.98,20.93,20.96,278300.0,15.7314,15.7464,15.7089,15.7314,278300.0
2008-03-20 15:45:00,20.96,20.99,20.93,20.95,179400.0,15.7314,15.7539,15.7089,15.7239,179400.0
2008-03-20 15:50:00,20.95,21.03,20.95,21.02,344800.0,15.7239,15.7839,15.7239,15.7764,344800.0
2008-03-20 15:55:00,21.02,21.11,20.97,21.05,1416600.0,15.7764,15.844,15.7389,15.7989,1416600.0
2008-03-24 09:30:00,21.05,21.1,21.0,21.09,437700.0,15.7989,15.8365,15.7614,15.8289,437700.0
2008-03-24 09:35:00,21.09,21.19,21.02,21.06,519900.0,15.8289,15.904,15.7764,15.8064,519900.0
2008-03-24 09:40:00,21.06,21.07,21.0,21.01,266400.0,15.8064,15.8139,15.7614,15.7689,266400.0
2008-03-24 09:45:00,21.02,21.03,20.95,21.02,453700.0,15.7764,15.7839,15.7239,15.7764,453700.0
2008-03-24 09:50:00,21.03,21.06,20.93,20.93,465500.0,15.7839,15.8064,15.7089,15.7089,465500.0
2008-03-24 09:55:00,20.93,20.95,20.91,20.95,296200.0,15.7089,15.7239,15.6938,15.7239,296200.0
2008-03-24 10:00:00,20.95,21.03,20.94,20.98,606400.0,15.7239,15.7839,15.7164,15.7464,606400.0
2008-03-24 10:05:00,20.99,21.12,20.98,21.05,660300.0,15.7539,15.8515,15.7464,15.7989,660300.0
2008-03-24 10:10:00,21.06,21.11,21.02,21.1,480900.0,15.8064,15.844,15.7764,15.8365,480900.0
2008-03-24 10:15:00,21.11,21.16,21.07,21.15,428400.0,15.844,15.8815,15.8139,15.874,428400.0
2008-03-24 10:20:00,21.16,21.25,21.16,21.24,602100.0,15.8815,15.949,15.8815,15.9415,602100.0
2008-03-24 10:25:00,21.25,21.32,21.22,21.31,432800.0,15.949,16.0016,15.9265,15.9941,432800.0
2008-03-24 10:30:00,21.31,21.39,21.29,21.36,683200.0,15.9941,16.0541,15.9791,16.0316,683200.0
2008-03-24 10:35:00,21.37,21.42,21.36,21.4,396100.0,16.0391,16.0766,16.0316,16.0616,396100.0
2008-03-24 10:40:00,21.4,21.41,21.35,21.41,406000.0,16.0616,16.0691,16.0241,16.0691,406000.0
2008-03-24 10:45:00,21.41,21.41,21.33,21.34,171800.0,16.0691,16.0691,16.0091,16.0166,171800.0
2008-03-24 10:50:00,21.35,21.35,21.28,21.28,160400.0,16.0241,16.0241,15.9715,15.9715,160400.0
2008-03-24 10:55:00,21.28,21.31,21.25,21.26,220900.0,15.9715,15.9941,15.949,15.9565,220900.0
2008-03-24 11:00:00,21.25,21.26,21.11,21.15,488600.0,15.949,15.9565,15.844,15.874,488600.0
2008-03-24 11:05:00,21.14,21.15,21.08,21.11,283900.0,15.8665,15.874,15.8214,15.844,283900.0
2008-03-24 11:10:00,21.11,21.24,21.1,21.22,367300.0,15.844,15.9415,15.8365,15.9265,367300.0
2008-03-24 11:15:00,21.22,21.23,21.15,21.17,170200.0,15.9265,15.934,15.874,15.889,170200.0
2008-03-24 11:20:00,21.16,21.19,21.15,21.17,112900.0,15.8815,15.904,15.874,15.889,112900.0
2008-03-24 11:25:00,21.17,21.21,21.16,21.2,73100.0,15.889,15.919,15.8815,15.9115,73100.0
2008-03-24 11:30:00,21.2,21.21,21.17,21.19,165100.0,15.9115,15.919,15.889,15.904,165100.0
2008-03-24 11:35:00,21.2,21.2,21.17,21.18,66500.0,15.9115,15.9115,15.889,15.8965,66500.0
2008-03-24 11:40:00,21.18,21.26,21.18,21.2,239100.0,15.8965,15.9565,15.8965,15.9115,239100.0
2008-03-24 11:45:00,21.2,21.2,21.19,21.2,70300.0,15.9115,15.9115,15.904,15.9115,70300.0
2008-03-24 11:50:00,21.19,21.22,21.18,21.2,173200.0,15.904,15.9265,15.8965,15.9115,173200.0
2008-03-24 11:55:00,21.2,21.25,21.19,21.25,82600.0,15.9115,15.949,15.904,15.949,82600.0
2008-03-24 12:00:00,21.25,21.25,21.22,21.22,46400.0,15.949,15.949,15.9265,15.9265,46400.0
2008-03-24 12:05:00,21.22,21.22,21.18,21.2,104600.0,15.9265,15.9265,15.8965,15.9115,104600.0
2008-03-24 12:10:00,21.2,21.2,21.17,21.17,127500.0,15.9115,15.9115,15.889,15.889,127500.0
2008-03-24 12:15:00,21.18,21.2,21.17,21.18,239400.0,15.8965,15.9115,15.889,15.8965,239400.0
2008-03-24 12:20:00,21.19,21.21,21.18,21.19,141500.0,15.904,15.919,15.8965,15.904,141500.0
2008-03-24 12:25:00,21.19,21.22,21.18,21.21,103400.0,15.904,15.9265,15.8965,15.919,103400.0
2008-03-24 12:30:00,21.21,21.22,21.18,21.19,97200.0,15.919,15.9265,15.8965,15.904,97200.0
2008-03-24 12:35:00,21.18,21.2,21.17,21.2,81500.0,15.8965,15.9115,15.889,15.9115,81500.0
2008-03-24 12:40:00,21.2,21.21,21.19,21.21,68200.0,15.9115,15.919,15.904,15.919,68200.0
2008-03-24 12:45:00,21.2,21.21,21.19,21.2,95700.0,15.9115,15.919,15.904,15.9115,95700.0
2008-03-24 12:50:00,21.2,21.22,21.19,21.19,205400.0,15.9115,15.9265,15.904,15.904,205400.0
2008-03-24 12:55:00,21.2,21.21,21.12,21.12,208100.0,15.9115,15.919,15.8515,15.8515,208100.0
2008-03-24 13:00:00,21.13,21.14,21.11,21.12,108800.0,15.859,15.8665,15.844,15.8515,108800.0
2008-03-24 13:05:00,21.12,21.17,21.1,21.17,195900.0,15.8515,15.889,15.8365,15.889,195900.0
2008-03-24 13:10:00,21.17,21.18,21.13,21.14,138700.0,15.889,15.8965,15.859,15.8665,138700.0
2008-03-24 13:15:00,21.13,21.16,21.13,21.15,65300.0,15.859,15.8815,15.859,15.874,65300.0
2008-03-24 13:20:00,21.16,21.2,21.16,21.2,128000.0,15.8815,15.9115,15.8815,15.9115,128000.0
2008-03-24 13:25:00,21.19,21.2,21.17,21.18,108500.0,15.904,15.9115,15.889,15.8965,108500.0
2008-03-24 13:30:00,21.17,21.19,21.17,21.19,49700.0,15.889,15.904,15.889,15.904,49700.0
2008-03-24 13:35:00,21.19,21.19,21.14,21.14,153400.0,15.904,15.904,15.8665,15.8665,153400.0
2008-03-24 13:40:00,21.15,21.15,21.1,21.1,151800.0,15.874,15.874,15.8365,15.8365,151800.0
2008-03-24 13:45:00,21.1,21.16,21.09,21.16,175700.0,15.8365,15.8815,15.8289,15.8815,175700.0
2008-03-24 13:50:00,21.16,21.2,21.15,21.17,198100.0,15.8815,15.9115,15.874,15.889,198100.0
2008-03-24 13:55:00,21.17,21.18,21.15,21.18,93800.0,15.889,15.8965,15.874,15.8965,93800.0
2008-03-24 14:00:00,21.18,21.18,21.11,21.15,132100.0,15.8965,15.8965,15.844,15.874,132100.0
2008-03-24 14:05:00,21.15,21.17,21.13,21.14,122500.0,15.874,15.889,15.859,15.8665,122500.0
2008-03-24 14:10:00,21.14,21.15,21.11,21.12,164700.0,15.8665,15.874,15.844,15.8515,164700.0
2008-03-24 14:15:00,21.11,21.16,21.1,21.15,213300.0,15.844,15.8815,15.8365,15.874,213300.0
2008-03-24 14:20:00,21.15,21.17,21.11,21.17,191300.0,15.874,15.889,15.844,15.889,191300.0
2008-03-24 14:25:00,21.16,21.19,21.16,21.19,146200.0,15.8815,15.904,15.8815,15.904,146200.0
2008-03-24 14:30:00,21.19,21.19,21.13,21.13,240900.0,15.904,15.904,15.859,15.859,240900.0
2008-03-24 14:35:00,21.13,21.14,21.08,21.09,326900.0,15.859,15.8665,15.8214,15.8289,326900.0
2008-03-24 14:40:00,21.1,21.15,21.07,21.15,304600.0,15.8365,15.874,15.8139,15.874,304600.0
2008-03-24 14:45:00,21.14,21.15,21.05,21.07,475800.0,15.8665,15.874,15.7989,15.8139,475800.0
2008-03-24 14:50:00,21.07,21.08,21.03,21.06,253700.0,15.8139,15.8214,15.7839,15.8064,253700.0
2008-03-24 14:55:00,21.06,21.06,20.97,20.99,407000.0,15.8064,15.8064,15.7389,15.7539,407000.0
2008-03-24 15:00:00,20.99,21.01,20.97,20.99,375900.0,15.7539,15.7689,15.7389,15.7539,375900.0
2008-03-24 15:05:00,21.0,21.01,20.97,21.0,196100.0,15.7614,15.7689,15.7389,15.7614,196100.0
2008-03-24 15:10:00,21.01,21.03,21.0,21.02,311300.0,15.7689,15.7839,15.7614,15.7764,311300.0
2008-03-24 15:15:00,21.01,21.07,21.01,21.06,354100.0,15.7689,15.8139,15.7689,15.8064,354100.0
2008-03-24 15:20:00,21.06,21.09,21.05,21.07,386600.0,15.8064,15.8289,15.7989,15.8139,386600.0
2008-03-24 15:25:00,21.06,21.07,21.03,21.03,330600.0,15.8064,15.8139,15.7839,15.7839,330600.0
2008-03-24 15:30:00,21.03,21.08,21.02,21.05,470300.0,15.7839,15.8214,15.7764,15.7989,470300.0
2008-03-24 15:35:00,21.05,21.08,21.03,21.05,260300.0,15.7989,15.8214,15.7839,15.7989,260300.0
2008-03-24 15:40:00,21.05,21.06,20.98,20.99,380100.0,15.7989,15.8064,15.7464,15.7539,380100.0
2008-03-24 15:45:00,20.99,20.99,20.94,20.95,557300.0,15.7539,15.7539,15.7164,15.7239,557300.0
2008-03-24 15:50:00,20.95,20.98,20.94,20.97,748100.0,15.7239,15.7464,15.7164,15.7389,748100.0
2008-03-24 15:55:00,20.97,20.99,20.9,20.99,1285300.0,15.7389,15.7539,15.6863,15.7539,1285300.0
2008-03-25 09:30:00,20.97,20.97,20.7,20.72,343600.0,15.7389,15.7389,15.5362,15.5512,343600.0
2008-03-25 09:35:00,20.72,20.83,20.7,20.81,323600.0,15.5512,15.6338,15.5362,15.6188,323600.0
2008-03-25 09:40:00,20.81,20.97,20.8,20.85,464000.0,15.6188,15.7389,15.6113,15.6488,464000.0
2008-03-25 09:45:00,20.85,20.91,20.81,20.86,423600.0,15.6488,15.6938,15.6188,15.6563,423600.0
2008-03-25 09:50:00,20.86,20.87,20.62,20.63,696000.0,15.6563,15.6638,15.4762,15.4837,696000.0
2008-03-25 09:55:00,20.63,20.66,20.54,20.55,618700.0,15.4837,15.5062,15.4161,15.4237,618700.0
2008-03-25 10:00:00,20.55,20.66,20.5,20.66,881500.0,15.4237,15.5062,15.3861,15.5062,881500.0
2008-03-25 10:05:00,20.66,20.66,20.5,20.55,471200.0,15.5062,15.5062,15.3861,15.4237,471200.0
2008-03-25 10:10:00,20.56,20.57,20.5,20.54,419200.0,15.4312,15.4387,15.3861,15.4161,419200.0
2008-03-25 10:15:00,20.54,20.58,20.52,20.56,256800.0,15.4161,15.4462,15.4011,15.4312,256800.0
2008-03-25 10:20:00,20.55,20.58,20.54,20.55,358200.0,15.4237,15.4462,15.4161,15.4237,358200.0
2008-03-25 10:25:00,20.55,20.56,20.51,20.54,515900.0,15.4237,15.4312,15.3936,15.4161,515900.0
2008-03-25 10:30:00,20.54,20.58,20.51,20.52,294900.0,15.4161,15.4462,15.3936,15.4011,294900.0
2008-03-25 10:35:00,20.52,20.55,20.5,20.52,253200.0,15.4011,15.4237,15.3861,15.4011,253200.0
2008-03-25 10:40:00,20.52,20.52,20.45,20.49,769900.0,15.4011,15.4011,15.3486,15.3786,769900.0
2008-03-25 10:45:00,20.49,20.54,20.49,20.54,817100.0,15.3786,15.4161,15.3786,15.4161,817100.0
2008-03-25 10:50:00,20.53,20.54,20.43,20.48,643200.0,15.4086,15.4161,15.3336,15.3711,643200.0
2008-03-25 10:55:00,20.47,20.47,20.36,20.37,684400.0,15.3636,15.3636,15.2811,15.2886,684400.0
2008-03-25 11:00:00,20.38,20.43,20.35,20.43,315400.0,15.2961,15.3336,15.2735,15.3336,315400.0
2008-03-25 11:05:00,20.43,20.48,20.4,20.46,460000.0,15.3336,15.3711,15.3111,15.3561,460000.0
2008-03-25 11:10:00,20.46,20.5,20.42,20.5,263700.0,15.3561,15.3861,15.3261,15.3861,263700.0
2008-03-25 11:15:00,20.5,20.55,20.49,20.5,219900.0,15.3861,15.4237,15.3786,15.3861,219900.0
2008-03-25 11:20:00,20.51,20.53,20.49,20.53,184200.0,15.3936,15.4086,15.3786,15.4086,184200.0
2008-03-25 11:25:00,20.53,20.58,20.52,20.58,363800.0,15.4086,15.4462,15.4011,15.4462,363800.0
2008-03-25 11:30:00,20.57,20.6,20.57,20.59,274500.0,15.4387,15.4612,15.4387,15.4537,274500.0
2008-03-25 11:35:00,20.59,20.63,20.59,20.61,130800.0,15.4537,15.4837,15.4537,15.4687,130800.0
2008-03-25 11:40:00,20.62,20.63,20.59,20.63,398400.0,15.4762,15.4837,15.4537,15.4837,398400.0
2008-03-25 11:45:00,20.63,20.63,20.6,20.6,276900.0,15.4837,15.4837,15.4612,15.4612,276900.0
2008-03-25 11:50:00,20.59,20.62,20.56,20.6,315500.0,15.4537,15.4762,15.4312,15.4612,315500.0
2008-03-25 11:55:00,20.61,20.64,20.6,20.62,132800.0,15.4687,15.4912,15.4612,15.4762,132800.0
2008-03-25 12:00:00,20.62,20.68,20.59,20.65,446000.0,15.4762,15.5212,15.4537,15.4987,446000.0
2008-03-25 12:05:00,20.65,20.73,20.65,20.72,179000.0,15.4987,15.5588,15.4987,15.5512,179000.0
2008-03-25 12:10:00,20.73,20.75,20.66,20.67,355300.0,15.5588,15.5738,15.5062,15.5137,355300.0
2008-03-25 12:15:00,20.67,20.71,20.64,20.68,251800.0,15.5137,15.5437,15.4912,15.5212,251800.0
2008-03-25 12:20:00,20.68,20.69,20.63,20.65,134200.0,15.5212,15.5287,15.4837,15.4987,134200.0
2008-03-25 12:25:00,20.65,20.73,20.65,20.72,117800.0,15.4987,15.5588,15.4987,15.5512,117800.0
2008-03-25 12:30:00,20.72,20.73,20.68,20.71,245000.0,15.5512,15.5588,15.5212,15.5437,245000.0
2008-03-25 12:35:00,20.72,20.73,20.66,20.71,172400.0,15.5512,15.5588,15.5062,15.5437,172400.0
2008-03-25 12:40:00,20.72,20.73,20.71,20.72,130100.0,15.5512,15.5588,15.5437,15.5512,130100.0
2008-03-25 12:45:00,20.72,20.78,20.71,20.78,131900.0,15.5512,15.5963,15.5437,15.5963,131900.0
2008-03-25 12:50:00,20.77,20.81,20.77,20.8,123700.0,15.5888,15.6188,15.5888,15.6113,123700.0
2008-03-25 12:55:00,20.79,20.8,20.74,20.74,127700.0,15.6038,15.6113,15.5663,15.5663,127700.0
2008-03-25 13:00:00,20.74,20.77,20.74,20.74,96700.0,15.5663,15.5888,15.5663,15.5663,96700.0
2008-03-25 13:05:00,20.74,20.76,20.73,20.74,114600.0,15.5663,15.5813,15.5588,15.5663,114600.0
2008-03-25 13:10:00,20.73,20.76,20.72,20.76,191000.0,15.5588,15.5813,15.5512,15.5813,191000.0
2008-03-25 13:15:00,20.76,20.77,20.73,20.75,135800.0,15.5813,15.5888,15.5588,15.5738,135800.0
2008-03-25 13:20:00,20.75,20.75,20.7,20.74,164600.0,15.5738,15.5738,15.5362,15.5663,164600.0
2008-03-25 13:25:00,20.75,20.75,20.71,20.72,131400.0,15.5738,15.5738,15.5437,15.5512,131400.0
2008-03-25 13:30:00,20.72,20.8,20.72,20.77,271600.0,15.5512,15.6113,15.5512,15.5888,271600.0
2008-03-25 13:35:00,20.78,20.78,20.71,20.72,110400.0,15.5963,15.5963,15.5437,15.5512,110400.0
2008-03-25 13:40:00,20.72,20.73,20.68,20.69,131700.0,15.5512,15.5588,15.5212,15.5287,131700.0
2008-03-25 13:45:00,20.69,20.75,20.68,20.75,66600.0,15.5287,15.5738,15.5212,15.5738,66600.0
2008-03-25 13:50:00,20.75,20.77,20.74,20.77,180700.0,15.5738,15.5888,15.5663,15.5888,180700.0
2008-03-25 13:55:00,20.77,20.81,20.76,20.79,274500.0,15.5888,15.6188,15.5813,15.6038,274500.0
2008-03-25 14:00:00,20.79,20.8,20.74,20.75,199800.0,15.6038,15.6113,15.5663,15.5738,199800.0
2008-03-25 14:05:00,20.75,20.77,20.74,20.76,242000.0,15.5738,15.5888,15.5663,15.5813,242000.0
2008-03-25 14:10:00,20.77,20.79,20.76,20.76,102100.0,15.5888,15.6038,15.5813,15.5813,102100.0
2008-03-25 14:15:00,20.76,20.78,20.76,20.78,90100.0,15.5813,15.5963,15.5813,15.5963,90100.0
2008-03-25 14:20:00,20.78,20.78,20.76,20.77,114500.0,15.5963,15.5963,15.5813,15.5888,114500.0
2008-03-25 14:25:00,20.78,20.78,20.76,20.78,80700.0,15.5963,15.5963,15.5813,15.5963,80700.0
2008-03-25 14:30:00,20.77,20.78,20.73,20.74,262700.0,15.5888,15.5963,15.5588,15.5663,262700.0
2008-03-25 14:35:00,20.74,20.75,20.73,20.75,93500.0,15.5663,15.5738,15.5588,15.5738,93500.0
2008-03-25 14:40:00,20.75,20.75,20.65,20.7,837900.0,15.5738,15.5738,15.4987,15.5362,837900.0
2008-03-25 14:45:00,20.7,20.7,20.67,20.7,232800.0,15.5362,15.5362,15.5137,15.5362,232800.0
2008-03-25 14:50:00,20.7,20.73,20.67,20.73,260300.0,15.5362,15.5588,15.5137,15.5588,260300.0
2008-03-25 14:55:00,20.73,20.76,20.72,20.76,278800.0,15.5588,15.5813,15.5512,15.5813,278800.0
2008-03-25 15:00:00,20.76,20.77,20.74,20.76,248300.0,15.5813,15.5888,15.5663,15.5813,248300.0
2008-03-25 15:05:00,20.76,20.77,20.7,20.7,387900.0,15.5813,15.5888,15.5362,15.5362,387900.0
2008-03-25 15:10:00,20.7,20.76,20.7,20.74,354400.0,15.5362,15.5813,15.5362,15.5663,354400.0
2008-03-25 15:15:00,20.75,20.8,20.74,20.78,287700.0,15.5738,15.6113,15.5663,15.5963,287700.0
2008-03-25 15:20:00,20.79,20.82,20.77,20.81,313900.0,15.6038,15.6263,15.5888,15.6188,313900.0
2008-03-25 15:25:00,20.81,20.82,20.78,20.81,345000.0,15.6188,15.6263,15.5963,15.6188,345000.0
2008-03-25 15:30:00,20.8,20.82,20.78,20.78,336800.0,15.6113,15.6263,15.5963,15.5963,336800.0
2008-03-25 15:35:00,20.78,20.79,20.74,20.75,216100.0,15.5963,15.6038,15.5663,15.5738,216100.0
2008-03-25 15:40:00,20.75,20.78,20.72,20.72,439600.0,15.5738,15.5963,15.5512,15.5512,439600.0
2008-03-25 15:45:00,20.72,20.74,20.7,20.71,254300.0,15.5512,15.5663,15.5362,15.5437,254300.0
2008-03-25 15:50:00,20.7,20.72,20.65,20.66,521800.0,15.5362,15.5512,15.4987,15.5062,521800.0
2008-03-25 15:55:00,20.66,20.66,20.63,20.65,681000.0,15.5062,15.5062,15.4837,15.4987,681000.0
2008-03-26 09:30:00,20.41,20.54,20.3,20.39,713500.0,15.3186,15.4161,15.236,15.3036,713500.0
2008-03-26 09:35:00,20.39,20.43,20.3,20.31,410000.0,15.3036,15.3336,15.236,15.2435,410000.0
2008-03-26 09:40:00,20.31,20.41,20.3,20.38,445900.0,15.2435,15.3186,15.236,15.2961,445900.0
2008-03-26 09:45:00,20.37,20.42,20.31,20.33,545000.0,15.2886,15.3261,15.2435,15.2585,545000.0
2008-03-26 09:50:00,20.33,20.35,20.21,20.21,635500.0,15.2585,15.2735,15.1685,15.1685,635500.0
2008-03-26 09:55:00,20.22,20.28,20.2,20.28,311400.0,15.176,15.221,15.161,15.221,311400.0
2008-03-26 10:00:00,20.28,20.3,20.2,20.23,886400.0,15.221,15.236,15.161,15.1835,886400.0
2008-03-26 10:05:00,20.23,20.27,20.21,20.27,392100.0,15.1835,15.2135,15.1685,15.2135,392100.0
2008-03-26 10:10:00,20.27,20.3,20.25,20.28,378900.0,15.2135,15.236,15.1985,15.221,378900.0
2008-03-26 10:15:00,20.27,20.29,20.22,20.23,413200.0,15.2135,15.2285,15.176,15.1835,413200.0
2008-03-26 10:20:00,20.23,20.26,20.22,20.23,274200.0,15.1835,15.206,15.176,15.1835,274200.0
2008-03-26 10:25:00,20.24,20.24,20.13,20.14,723200.0,15.191,15.191,15.1084,15.1159,723200.0
2008-03-26 10:30:00,20.14,20.14,20.03,20.07,767700.0,15.1159,15.1159,15.0334,15.0634,767700.0
2008-03-26 10:35:00,20.07,20.1,20.03,20.06,300100.0,15.0634,15.0859,15.0334,15.0559,300100.0
2008-03-26 10:40:00,20.05,20.07,19.98,19.99,542500.0,15.0484,15.0634,14.9958,15.0033,542500.0
2008-03-26 10:45:00,19.99,20.0,19.93,19.94,537200.0,15.0033,15.0109,14.9583,14.9658,537200.0
2008-03-26 10:50:00,19.94,20.0,19.94,19.97,442800.0,14.9658,15.0109,14.9658,14.9883,442800.0
2008-03-26 10:55:00,19.97,20.0,19.97,19.99,375700.0,14.9883,15.0109,14.9883,15.0033,375700.0
2008-03-26 11:00:00,19.99,19.99,19.95,19.95,407300.0,15.0033,15.0033,14.9733,14.9733,407300.0
2008-03-26 11:05:00,19.95,20.0,19.95,19.98,326500.0,14.9733,15.0109,14.9733,14.9958,326500.0
2008-03-26 11:10:00,19.99,20.02,19.99,20.01,453800.0,15.0033,15.0259,15.0033,15.0184,453800.0
2008-03-26 11:15:00,20.02,20.04,20.0,20.04,357900.0,15.0259,15.0409,15.0109,15.0409,357900.0
2008-03-26 11:20:00,20.04,20.06,20.02,20.05,279200.0,15.0409,15.0559,15.0259,15.0484,279200.0
2008-03-26 11:25:00,20.06,20.14,20.06,20.13,414800.0,15.0559,15.1159,15.0559,15.1084,414800.0
2008-03-26 11:30:00,20.13,20.16,20.1,20.12,513600.0,15.1084,15.1309,15.0859,15.1009,513600.0
2008-03-26 11:35:00,20.12,20.14,20.1,20.13,192700.0,15.1009,15.1159,15.0859,15.1084,192700.0
2008-03-26 11:40:00,20.13,20.15,20.11,20.14,371900.0,15.1084,15.1234,15.0934,15.1159,371900.0
2008-03-26 11:45:00,20.14,20.18,20.14,20.18,407700.0,15.1159,15.146,15.1159,15.146,407700.0
2008-03-26 11:50:00,20.17,20.2,20.16,20.18,166600.0,15.1384,15.161,15.1309,15.146,166600.0
2008-03-26 11:55:00,20.18,20.19,20.15,20.16,73800.0,15.146,15.1535,15.1234,15.1309,73800.0
2008-03-26 12:00:00,20.15,20.21,20.14,20.19,324900.0,15.1234,15.1685,15.1159,15.1535,324900.0
2008-03-26 12:05:00,20.2,20.27,20.19,20.25,375200.0,15.161,15.2135,15.1535,15.1985,375200.0
2008-03-26 12:10:00,20.26,20.26,20.22,20.22,158200.0,15.206,15.206,15.176,15.176,158200.0
2008-03-26 12:15:00,20.22,20.23,20.19,20.21,160600.0,15.176,15.1835,15.1535,15.1685,160600.0
2008-03-26 12:20:00,20.2,20.23,20.19,20.19,264900.0,15.161,15.1835,15.1535,15.1535,264900.0
2008-03-26 12:25:00,20.19,20.21,20.17,20.2,158500.0,15.1535,15.1685,15.1384,15.161,158500.0
2008-03-26 12:30:00,20.21,20.21,20.16,20.17,150000.0,15.1685,15.1685,15.1309,15.1384,150000.0
2008-03-26 12:35:00,20.16,20.17,20.15,20.17,151700.0,15.1309,15.1384,15.1234,15.1384,151700.0
2008-03-26 12:40:00,20.17,20.2,20.16,20.17,94800.0,15.1384,15.161,15.1309,15.1384,94800.0
2008-03-26 12:45:00,20.18,20.22,20.18,20.22,146800.0,15.146,15.176,15.146,15.176,146800.0
2008-03-26 12:50:00,20.21,20.22,20.16,20.16,188100.0,15.1685,15.176,15.1309,15.1309,188100.0
2008-03-26 12:55:00,20.16,20.17,20.15,20.16,245500.0,15.1309,15.1384,15.1234,15.1309,245500.0
2008-03-26 13:00:00,20.17,20.17,20.15,20.16,236100.0,15.1384,15.1384,15.1234,15.1309,236100.0
2008-03-26 13:05:00,20.16,20.18,20.15,20.16,114300.0,15.1309,15.146,15.1234,15.1309,114300.0
2008-03-26 13:10:00,20.15,20.18,20.15,20.17,199800.0,15.1234,15.146,15.1234,15.1384,199800.0
2008-03-26 13:15:00,20.18,20.18,20.16,20.17,46600.0,15.146,15.146,15.1309,15.1384,46600.0
2008-03-26 13:20:00,20.17,20.19,20.15,20.19,194500.0,15.1384,15.1535,15.1234,15.1535,194500.0
2008-03-26 13:25:00,20.19,20.21,20.19,20.21,102900.0,15.1535,15.1685,15.1535,15.1685,102900.0
2008-03-26 13:30:00,20.2,20.22,20.19,20.2,351500.0,15.161,15.176,15.1535,15.161,351500.0
2008-03-26 13:35:00,20.19,20.21,20.19,20.2,104300.0,15.1535,15.1685,15.1535,15.161,104300.0
2008-03-26 13:40:00,20.2,20.22,20.2,20.2,159000.0,15.161,15.176,15.161,15.161,159000.0
2008-03-26 13:45:00,20.2,20.25,20.2,20.23,252200.0,15.161,15.1985,15.161,15.1835,252200.0
2008-03-26 13:50:00,20.22,20.26,20.22,20.25,206000.0,15.176,15.206,15.176,15.1985,206000.0
2008-03-26 13:55:00,20.26,20.28,20.25,20.27,131900.0,15.206,15.221,15.1985,15.2135,131900.0
2008-03-26 14:00:00,20.27,20.27,20.2,20.24,373100.0,15.2135,15.2135,15.161,15.191,373100.0
2008-03-26 14:05:00,20.24,20.31,20.23,20.3,433800.0,15.191,15.2435,15.1835,15.236,433800.0
2008-03-26 14:10:00,20.3,20.36,20.29,20.35,307300.0,15.236,15.2811,15.2285,15.2735,307300.0
2008-03-26 14:15:00,20.35,20.35,20.32,20.33,239600.0,15.2735,15.2735,15.251,15.2585,239600.0
2008-03-26 14:20:00,20.34,20.36,20.28,20.31,280000.0,15.266,15.2811,15.221,15.2435,280000.0
2008-03-26 14:25:00,20.31,20.33,20.3,20.32,123000.0,15.2435,15.2585,15.236,15.251,123000.0
2008-03-26 14:30:00,20.32,20.39,20.32,20.38,188600.0,15.251,15.3036,15.251,15.2961,188600.0
2008-03-26 14:35:00,20.37,20.41,20.34,20.34,357200.0,15.2886,15.3186,15.266,15.266,357200.0
2008-03-26 14:40:00,20.34,20.35,20.3,20.32,183800.0,15.266,15.2735,15.236,15.251,183800.0
2008-03-26 14:45:00,20.31,20.38,20.31,20.38,120500.0,15.2435,15.2961,15.2435,15.2961,120500.0
2008-03-26 14:50:00,20.38,20.42,20.37,20.41,207400.0,15.2961,15.3261,15.2886,15.3186,207400.0
2008-03-26 14:55:00,20.41,20.46,20.36,20.46,345400.0,15.3186,15.3561,15.2811,15.3561,345400.0
2008-03-26 15:00:00,20.46,20.47,20.4,20.42,295100.0,15.3561,15.3636,15.3111,15.3261,295100.0
2008-03-26 15:05:00,20.42,20.44,20.42,20.43,144700.0,15.3261,15.3411,15.3261,15.3336,144700.0
2008-03-26 15:10:00,20.43,20.44,20.35,20.38,532700.0,15.3336,15.3411,15.2735,15.2961,532700.0
2008-03-26 15:15:00,20.38,20.39,20.34,20.34,542000.0,15.2961,15.3036,15.266,15.266,542000.0
2008-03-26 15:20:00,20.35,20.35,20.32,20.33,293800.0,15.2735,15.2735,15.251,15.2585,293800.0
2008-03-26 15:25:00,20.33,20.34,20.25,20.25,581100.0,15.2585,15.266,15.1985,15.1985,581100.0
2008-03-26 15:30:00,20.26,20.29,20.25,20.27,622900.0,15.206,15.2285,15.1985,15.2135,622900.0
2008-03-26 15:35:00,20.28,20.28,20.24,20.26,673400.0,15.221,15.221,15.191,15.206,673400.0
2008-03-26 15:40:00,20.26,20.27,20.22,20.25,491400.0,15.206,15.2135,15.176,15.1985,491400.0
2008-03-26 15:45:00,20.26,20.31,20.25,20.31,343500.0,15.206,15.2435,15.1985,15.2435,343500.0
2008-03-26 15:50:00,20.31,20.36,20.3,20.34,667200.0,15.2435,15.2811,15.236,15.266,667200.0
2008-03-26 15:55:00,20.34,20.37,20.3,20.32,534100.0,15.266,15.2886,15.236,15.251,534100.0
2008-03-27 09:30:00,20.36,20.4,20.15,20.15,598200.0,15.2811,15.3111,15.1234,15.1234,598200.0
2008-03-27 09:35:00,20.15,20.18,20.14,20.15,452700.0,15.1234,15.146,15.1159,15.1234,452700.0
2008-03-27 09:40:00,20.15,20.25,20.15,20.21,358600.0,15.1234,15.1985,15.1234,15.1685,358600.0
2008-03-27 09:45:00,20.2,20.21,20.18,20.19,193300.0,15.161,15.1685,15.146,15.1535,193300.0
2008-03-27 09:50:00,20.18,20.19,20.14,20.15,363600.0,15.146,15.1535,15.1159,15.1234,363600.0
2008-03-27 09:55:00,20.15,20.27,20.13,20.25,294900.0,15.1234,15.2135,15.1084,15.1985,294900.0
2008-03-27 10:00:00,20.25,20.26,20.2,20.2,157900.0,15.1985,15.206,15.161,15.161,157900.0
2008-03-27 10:05:00,20.2,20.25,20.19,20.22,270300.0,15.161,15.1985,15.1535,15.176,270300.0
2008-03-27 10:10:00,20.22,20.23,20.2,20.2,92500.0,15.176,15.1835,15.161,15.161,92500.0
2008-03-27 10:15:00,20.21,20.23,20.15,20.15,170200.0,15.1685,15.1835,15.1234,15.1234,170200.0
2008-03-27 10:20:00,20.15,20.17,20.14,20.16,372500.0,15.1234,15.1384,15.1159,15.1309,372500.0
2008-03-27 10:25:00,20.16,20.17,20.15,20.15,163900.0,15.1309,15.1384,15.1234,15.1234,163900.0
2008-03-27 10:30:00,20.15,20.16,20.15,20.16,237300.0,15.1234,15.1309,15.1234,15.1309,237300.0
2008-03-27 10:35:00,20.15,20.18,20.15,20.16,299000.0,15.1234,15.146,15.1234,15.1309,299000.0
2008-03-27 10:40:00,20.16,20.18,20.15,20.17,215400.0,15.1309,15.146,15.1234,15.1384,215400.0
2008-03-27 10:45:00,20.17,20.17,20.15,20.15,174200.0,15.1384,15.1384,15.1234,15.1234,174200.0
2008-03-27 10:50:00,20.15,20.2,20.15,20.18,283600.0,15.1234,15.161,15.1234,15.146,283600.0
2008-03-27 10:55:00,20.18,20.22,20.15,20.16,320200.0,15.146,15.176,15.1234,15.1309,320200.0
2008-03-27 11:00:00,20.16,20.16,20.09,20.1,761800.0,15.1309,15.1309,15.0784,15.0859,761800.0
2008-03-27 11:05:00,20.1,20.11,20.07,20.1,503100.0,15.0859,15.0934,15.0634,15.0859,503100.0
2008-03-27 11:10:00,20.11,20.13,20.1,20.1,228800.0,15.0934,15.1084,15.0859,15.0859,228800.0
2008-03-27 11:15:00,20.1,20.13,20.1,20.13,286200.0,15.0859,15.1084,15.0859,15.1084,286200.0
2008-03-27 11:20:00,20.12,20.13,20.04,20.05,284800.0,15.1009,15.1084,15.0409,15.0484,284800.0
2008-03-27 11:25:00,20.05,20.06,20.03,20.05,303800.0,15.0484,15.0559,15.0334,15.0484,303800.0
2008-03-27 11:30:00,20.05,20.06,20.04,20.06,140000.0,15.0484,15.0559,15.0409,15.0559,140000.0
2008-03-27 11:35:00,20.05,20.08,20.04,20.08,180400.0,15.0484,15.0709,15.0409,15.0709,180400.0
2008-03-27 11:40:00,20.08,20.08,20.07,20.08,159900.0,15.0709,15.0709,15.0634,15.0709,159900.0
2008-03-27 11:45:00,20.08,20.08,20.05,20.07,479700.0,15.0709,15.0709,15.0484,15.0634,479700.0
2008-03-27 11:50:00,20.07,20.08,20.06,20.08,214800.0,15.0634,15.0709,15.0559,15.0709,214800.0
2008-03-27 11:55:00,20.08,20.1,20.07,20.07,507300.0,15.0709,15.0859,15.0634,15.0634,507300.0
2008-03-27 12:00:00,20.07,20.1,20.05,20.05,224200.0,15.0634,15.0859,15.0484,15.0484,224200.0
2008-03-27 12:05:00,20.06,20.07,20.05,20.06,191500.0,15.0559,15.0634,15.0484,15.0559,191500.0
2008-03-27 12:10:00,20.05,20.1,20.04,20.09,500900.0,15.0484,15.0859,15.0409,15.0784,500900.0
2008-03-27 12:15:00,20.1,20.1,20.08,20.09,140700.0,15.0859,15.0859,15.0709,15.0784,140700.0
2008-03-27 12:20:00,20.1,20.13,20.09,20.09,273400.0,15.0859,15.1084,15.0784,15.0784,273400.0
2008-03-27 12:25:00,20.1,20.13,20.09,20.13,355600.0,15.0859,15.1084,15.0784,15.1084,355600.0
2008-03-27 12:30:00,20.13,20.18,20.12,20.12,285800.0,15.1084,15.146,15.1009,15.1009,285800.0
2008-03-27 12:35:00,20.13,20.15,20.12,20.12,145200.0,15.1084,15.1234,15.1009,15.1009,145200.0
2008-03-27 12:40:00,20.13,20.16,20.12,20.14,247300.0,15.1084,15.1309,15.1009,15.1159,247300.0
2008-03-27 12:45:00,20.14,20.17,20.11,20.12,297900.0,15.1159,15.1384,15.0934,15.1009,297900.0
2008-03-27 12:50:00,20.12,20.14,20.11,20.14,67600.0,15.1009,15.1159,15.0934,15.1159,67600.0
2008-03-27 12:55:00,20.14,20.14,20.1,20.11,89900.0,15.1159,15.1159,15.0859,15.0934,89900.0
2008-03-27 13:00:00,20.11,20.11,20.1,20.11,98000.0,15.0934,15.0934,15.0859,15.0934,98000.0
2008-03-27 13:05:00,20.1,20.15,20.1,20.13,195600.0,15.0859,15.1234,15.0859,15.1084,195600.0
2008-03-27 13:10:00,20.14,20.14,20.1,20.12,293200.0,15.1159,15.1159,15.0859,15.1009,293200.0
2008-03-27 13:15:00,20.13,20.15,20.11,20.13,106400.0,15.1084,15.1234,15.0934,15.1084,106400.0
2008-03-27 13:20:00,20.13,20.13,20.1,20.1,60100.0,15.1084,15.1084,15.0859,15.0859,60100.0
2008-03-27 13:25:00,20.1,20.11,20.1,20.1,37300.0,15.0859,15.0934,15.0859,15.0859,37300.0
2008-03-27 13:30:00,20.11,20.11,20.1,20.1,217400.0,15.0934,15.0934,15.0859,15.0859,217400.0
2008-03-27 13:35:00,20.1,20.11,20.08,20.1,355100.0,15.0859,15.0934,15.0709,15.0859,355100.0
2008-03-27 13:40:00,20.09,20.1,20.04,20.08,175500.0,15.0784,15.0859,15.0409,15.0709,175500.0
2008-03-27 13:45:00,20.08,20.13,20.07,20.13,159400.0,15.0709,15.1084,15.0634,15.1084,159400.0
2008-03-27 13:50:00,20.13,20.15,20.12,20.15,162800.0,15.1084,15.1234,15.1009,15.1234,162800.0
2008-03-27 13:55:00,20.15,20.15,20.1,20.1,151700.0,15.1234,15.1234,15.0859,15.0859,151700.0
2008-03-27 14:00:00,20.09,20.1,20.07,20.07,217400.0,15.0784,15.0859,15.0634,15.0634,217400.0
2008-03-27 14:05:00,20.07,20.08,20.04,20.04,414400.0,15.0634,15.0709,15.0409,15.0409,414400.0
2008-03-27 14:10:00,20.05,20.08,20.04,20.07,371900.0,15.0484,15.0709,15.0409,15.0634,371900.0
2008-03-27 14:15:00,20.08,20.09,20.02,20.03,241800.0,15.0709,15.0784,15.0259,15.0334,241800.0
2008-03-27 14:20:00,20.02,20.07,20.02,20.06,214100.0,15.0259,15.0634,15.0259,15.0559,214100.0
2008-03-27 14:25:00,20.06,20.07,20.02,20.03,98900.0,15.0559,15.0634,15.0259,15.0334,98900.0
2008-03-27 14:30:00,20.03,20.07,20.03,20.07,79700.0,15.0334,15.0634,15.0334,15.0634,79700.0
2008-03-27 14:35:00,20.07,20.15,20.07,20.13,177700.0,15.0634,15.1234,15.0634,15.1084,177700.0
2008-03-27 14:40:00,20.12,20.15,20.12,20.12,128900.0,15.1009,15.1234,15.1009,15.1009,128900.0
2008-03-27 14:45:00,20.12,20.16,20.12,20.16,125800.0,15.1009,15.1309,15.1009,15.1309,125800.0
2008-03-27 14:50:00,20.16,20.19,20.12,20.13,203700.0,15.1309,15.1535,15.1009,15.1084,203700.0
2008-03-27 14:55:00,20.12,20.13,20.1,20.1,162300.0,15.1009,15.1084,15.0859,15.0859,162300.0
2008-03-27 15:00:00,20.11,20.17,20.09,20.15,252000.0,15.0934,15.1384,15.0784,15.1234,252000.0
2008-03-27 15:05:00,20.15,20.17,20.11,20.13,359600.0,15.1234,15.1384,15.0934,15.1084,359600.0
2008-03-27 15:10:00,20.13,20.17,20.13,20.16,452000.0,15.1084,15.1384,15.1084,15.1309,452000.0
2008-03-27 15:15:00,20.16,20.16,20.14,20.15,208700.0,15.1309,15.1309,15.1159,15.1234,208700.0
2008-03-27 15:20:00,20.15,20.16,20.11,20.12,553500.0,15.1234,15.1309,15.0934,15.1009,553500.0
2008-03-27 15:25:00,20.13,20.17,20.12,20.14,435900.0,15.1084,15.1384,15.1009,15.1159,435900.0
2008-03-27 15:30:00,20.14,20.14,20.12,20.12,167200.0,15.1159,15.1159,15.1009,15.1009,167200.0
2008-03-27 15:35:00,20.12,20.13,20.02,20.03,370500.0,15.1009,15.1084,15.0259,15.0334,370500.0
2008-03-27 15:40:00,20.02,20.08,20.02,20.06,567500.0,15.0259,15.0709,15.0259,15.0559,567500.0
2008-03-27 15:45:00,20.06,20.07,20.05,20.05,264400.0,15.0559,15.0634,15.0484,15.0484,264400.0
2008-03-27 15:50:00,20.05,20.06,20.0,20.04,489900.0,15.0484,15.0559,15.0109,15.0409,489900.0
2008-03-27 15:55:00,20.04,20.05,19.98,19.98,544900.0,15.0409,15.0484,14.9958,14.9958,544900.0
2008-03-28 09:30:00,20.05,20.06,19.92,19.94,742500.0,15.0484,15.0559,14.9508,14.9658,742500.0
2008-03-28 09:35:00,19.94,19.94,19.78,19.81,591900.0,14.9658,14.9658,14.8457,14.8683,591900.0
2008-03-28 09:40:00,19.82,19.82,19.72,19.74,605700.0,14.8758,14.8758,14.8007,14.8157,605700.0
2008-03-28 09:45:00,19.74,19.8,19.71,19.79,482700.0,14.8157,14.8607,14.7932,14.8532,482700.0
2008-03-28 09:50:00,19.79,19.95,19.79,19.9,692900.0,14.8532,14.9733,14.8532,14.9358,692900.0
2008-03-28 09:55:00,19.9,19.94,19.81,19.81,609300.0,14.9358,14.9658,14.8683,14.8683,609300.0
2008-03-28 10:00:00,19.81,19.95,19.79,19.93,664300.0,14.8683,14.9733,14.8532,14.9583,664300.0
2008-03-28 10:05:00,19.93,19.94,19.88,19.94,457700.0,14.9583,14.9658,14.9208,14.9658,457700.0
2008-03-28 10:10:00,19.93,19.95,19.86,19.87,627400.0,14.9583,14.9733,14.9058,14.9133,627400.0
2008-03-28 10:15:00,19.88,19.9,19.73,19.77,1499900.0,14.9208,14.9358,14.8082,14.8382,1499900.0
2008-03-28 10:20:00,19.77,19.77,19.69,19.72,654600.0,14.8382,14.8382,14.7782,14.8007,654600.0
2008-03-28 10:25:00,19.72,19.73,19.68,19.7,694000.0,14.8007,14.8082,14.7707,14.7857,694000.0
2008-03-28 10:30:00,19.69,19.75,19.68,19.7,660400.0,14.7782,14.8232,14.7707,14.7857,660400.0
2008-03-28 10:35:00,19.71,19.71,19.65,19.67,572600.0,14.7932,14.7932,14.7482,14.7632,572600.0
2008-03-28 10:40:00,19.67,19.71,19.65,19.71,448600.0,14.7632,14.7932,14.7482,14.7932,448600.0
2008-03-28 10:45:00,19.7,19.75,19.68,19.72,330400.0,14.7857,14.8232,14.7707,14.8007,330400.0
2008-03-28 10:50:00,19.71,19.75,19.71,19.75,428200.0,14.7932,14.8232,14.7932,14.8232,428200.0
2008-03-28 10:55:00,19.75,19.75,19.68,19.72,187400.0,14.8232,14.8232,14.7707,14.8007,187400.0
2008-03-28 11:00:00,19.73,19.74,19.69,19.73,135500.0,14.8082,14.8157,14.7782,14.8082,135500.0
2008-03-28 11:05:00,19.74,19.77,19.72,19.74,425700.0,14.8157,14.8382,14.8007,14.8157,425700.0
2008-03-28 11:10:00,19.73,19.75,19.72,19.74,177200.0,14.8082,14.8232,14.8007,14.8157,177200.0
2008-03-28 11:15:00,19.74,19.78,19.73,19.75,159700.0,14.8157,14.8457,14.8082,14.8232,159700.0
2008-03-28 11:20:00,19.75,19.79,19.74,19.78,103100.0,14.8232,14.8532,14.8157,14.8457,103100.0
2008-03-28 11:25:00,19.79,19.8,19.78,19.8,137900.0,14.8532,14.8607,14.8457,14.8607,137900.0
2008-03-28 11:30:00,19.79,19.83,19.79,19.8,210800.0,14.8532,14.8833,14.8532,14.8607,210800.0
2008-03-28 11:35:00,19.8,19.84,19.79,19.84,156400.0,14.8607,14.8908,14.8532,14.8908,156400.0
2008-03-28 11:40:00,19.83,19.89,19.81,19.88,329700.0,14.8833,14.9283,14.8683,14.9208,329700.0
2008-03-28 11:45:00,19.88,19.95,19.88,19.93,375600.0,14.9208,14.9733,14.9208,14.9583,375600.0
2008-03-28 11:50:00,19.93,19.94,19.87,19.89,324000.0,14.9583,14.9658,14.9133,14.9283,324000.0
2008-03-28 11:55:00,19.89,19.92,19.88,19.89,167800.0,14.9283,14.9508,14.9208,14.9283,167800.0
2008-03-28 12:00:00,19.89,19.91,19.85,19.87,347900.0,14.9283,14.9433,14.8983,14.9133,347900.0
2008-03-28 12:05:00,19.87,19.87,19.82,19.84,185000.0,14.9133,14.9133,14.8758,14.8908,185000.0
2008-03-28 12:10:00,19.84,19.85,19.82,19.84,176500.0,14.8908,14.8983,14.8758,14.8908,176500.0
2008-03-28 12:15:00,19.84,19.85,19.82,19.82,155800.0,14.8908,14.8983,14.8758,14.8758,155800.0
2008-03-28 12:20:00,19.82,19.9,19.82,19.9,265800.0,14.8758,14.9358,14.8758,14.9358,265800.0
2008-03-28 12:25:00,19.89,19.93,19.89,19.93,156900.0,14.9283,14.9583,14.9283,14.9583,156900.0
2008-03-28 12:30:00,19.92,19.93,19.89,19.92,142800.0,14.9508,14.9583,14.9283,14.9508,142800.0
2008-03-28 12:35:00,19.92,19.93,19.89,19.91,200900.0,14.9508,14.9583,14.9283,14.9433,200900.0
2008-03-28 12:40:00,19.9,19.93,19.88,19.88,363400.0,14.9358,14.9583,14.9208,14.9208,363400.0
2008-03-28 12:45:00,19.88,19.89,19.84,19.86,147700.0,14.9208,14.9283,14.8908,14.9058,147700.0
2008-03-28 12:50:00,19.86,19.91,19.86,19.91,221300.0,14.9058,14.9433,14.9058,14.9433,221300.0
2008-03-28 12:55:00,19.91,19.91,19.88,19.89,84200.0,14.9433,14.9433,14.9208,14.9283,84200.0
2008-03-28 13:00:00,19.88,19.93,19.88,19.91,149300.0,14.9208,14.9583,14.9208,14.9433,149300.0
2008-03-28 13:05:00,19.92,19.93,19.9,19.9,327300.0,14.9508,14.9583,14.9358,14.9358,327300.0
2008-03-28 13:10:00,19.9,19.91,19.89,19.9,139800.0,14.9358,14.9433,14.9283,14.9358,139800.0
2008-03-28 13:15:00,19.9,19.92,19.89,19.92,398900.0,14.9358,14.9508,14.9283,14.9508,398900.0
2008-03-28 13:20:00,19.92,19.95,19.91,19.92,211400.0,14.9508,14.9733,14.9433,14.9508,211400.0
2008-03-28 13:25:00,19.92,19.93,19.9,19.9,108600.0,14.9508,14.9583,14.9358,14.9358,108600.0
2008-03-28 13:30:00,19.91,19.91,19.89,19.9,213400.0,14.9433,14.9433,14.9283,14.9358,213400.0
2008-03-28 13:35:00,19.9,19.92,19.89,19.89,593000.0,14.9358,14.9508,14.9283,14.9283,593000.0
2008-03-28 13:40:00,19.89,19.9,19.81,19.81,438300.0,14.9283,14.9358,14.8683,14.8683,438300.0
2008-03-28 13:45:00,19.82,19.84,19.81,19.81,297800.0,14.8758,14.8908,14.8683,14.8683,297800.0
2008-03-28 13:50:00,19.81,19.83,19.8,19.81,96300.0,14.8683,14.8833,14.8607,14.8683,96300.0
2008-03-28 13:55:00,19.81,19.82,19.8,19.81,215300.0,14.8683,14.8758,14.8607,14.8683,215300.0
2008-03-28 14:00:00,19.81,19.84,19.81,19.84,135200.0,14.8683,14.8908,14.8683,14.8908,135200.0
2008-03-28 14:05:00,19.84,19.86,19.75,19.75,671900.0,14.8908,14.9058,14.8232,14.8232,671900.0
2008-03-28 14:10:00,19.76,19.77,19.75,19.77,101400.0,14.8307,14.8382,14.8232,14.8382,101400.0
2008-03-28 14:15:00,19.77,19.77,19.75,19.75,157800.0,14.8382,14.8382,14.8232,14.8232,157800.0
2008-03-28 14:20:00,19.75,19.79,19.73,19.78,283100.0,14.8232,14.8532,14.8082,14.8457,283100.0
2008-03-28 14:25:00,19.79,19.79,19.73,19.73,134200.0,14.8532,14.8532,14.8082,14.8082,134200.0
2008-03-28 14:30:00,19.73,19.78,19.67,19.68,683700.0,14.8082,14.8457,14.7632,14.7707,683700.0
2008-03-28 14:35:00,19.67,19.7,19.63,19.66,913000.0,14.7632,14.7857,14.7332,14.7557,913000.0
2008-03-28 14:40:00,19.65,19.68,19.6,19.61,504600.0,14.7482,14.7707,14.7106,14.7181,504600.0
2008-03-28 14:45:00,19.62,19.7,19.61,19.68,443700.0,14.7256,14.7857,14.7181,14.7707,443700.0
2008-03-28 14:50:00,19.68,19.7,19.63,19.7,122500.0,14.7707,14.7857,14.7332,14.7857,122500.0
2008-03-28 14:55:00,19.69,19.7,19.67,19.67,160900.0,14.7782,14.7857,14.7632,14.7632,160900.0
2008-03-28 15:00:00,19.68,19.72,19.67,19.72,201000.0,14.7707,14.8007,14.7632,14.8007,201000.0
2008-03-28 15:05:00,19.72,19.72,19.67,19.69,135500.0,14.8007,14.8007,14.7632,14.7782,135500.0
2008-03-28 15:10:00,19.69,19.7,19.62,19.62,388300.0,14.7782,14.7857,14.7256,14.7256,388300.0
2008-03-28 15:15:00,19.61,19.63,19.57,19.58,493700.0,14.7181,14.7332,14.6881,14.6956,493700.0
2008-03-28 15:20:00,19.58,19.65,19.57,19.64,231800.0,14.6956,14.7482,14.6881,14.7407,231800.0
2008-03-28 15:25:00,19.64,19.68,19.64,19.68,147500.0,14.7407,14.7707,14.7407,14.7707,147500.0
2008-03-28 15:30:00,19.67,19.68,19.66,19.67,212300.0,14.7632,14.7707,14.7557,14.7632,212300.0
2008-03-28 15:35:00,19.67,19.69,19.66,19.66,267500.0,14.7632,14.7782,14.7557,14.7557,267500.0
2008-03-28 15:40:00,19.66,19.67,19.6,19.6,486100.0,14.7557,14.7632,14.7106,14.7106,486100.0
2008-03-28 15:45:00,19.6,19.6,19.55,19.58,739400.0,14.7106,14.7106,14.6731,14.6956,739400.0
2008-03-28 15:50:00,19.58,19.58,19.5,19.56,1041500.0,14.6956,14.6956,14.6356,14.6806,1041500.0
2008-03-28 15:55:00,19.56,19.56,19.51,19.56,1040500.0,14.6806,14.6806,14.6431,14.6806,1040500.0
2008-03-31 09:30:00,19.6,19.64,19.5,19.53,492900.0,14.7106,14.7407,14.6356,14.6581,492900.0
2008-03-31 09:35:00,19.53,19.53,19.46,19.51,408000.0,14.6581,14.6581,14.6056,14.6431,408000.0
2008-03-31 09:40:00,19.52,19.71,19.51,19.65,600900.0,14.6506,14.7932,14.6431,14.7482,600900.0
2008-03-31 09:45:00,19.65,19.67,19.58,19.63,500500.0,14.7482,14.7632,14.6956,14.7332,500500.0
2008-03-31 09:50:00,19.63,19.72,19.61,19.71,465100.0,14.7332,14.8007,14.7181,14.7932,465100.0
2008-03-31 09:55:00,19.71,19.73,19.7,19.71,323700.0,14.7932,14.8082,14.7857,14.7932,323700.0
2008-03-31 10:00:00,19.71,19.71,19.66,19.66,230300.0,14.7932,14.7932,14.7557,14.7557,230300.0
2008-03-31 10:05:00,19.67,19.67,19.56,19.57,353300.0,14.7632,14.7632,14.6806,14.6881,353300.0
2008-03-31 10:10:00,19.57,19.63,19.53,19.63,330500.0,14.6881,14.7332,14.6581,14.7332,330500.0
2008-03-31 10:15:00,19.63,19.66,19.59,19.61,340900.0,14.7332,14.7557,14.7031,14.7181,340900.0
2008-03-31 10:20:00,19.61,19.62,19.56,19.56,383000.0,14.7181,14.7256,14.6806,14.6806,383000.0
2008-03-31 10:25:00,19.56,19.57,19.51,19.54,187000.0,14.6806,14.6881,14.6431,14.6656,187000.0
2008-03-31 10:30:00,19.54,19.55,19.49,19.5,466700.0,14.6656,14.6731,14.6281,14.6356,466700.0
2008-03-31 10:35:00,19.49,19.55,19.49,19.53,577900.0,14.6281,14.6731,14.6281,14.6581,577900.0
2008-03-31 10:40:00,19.54,19.54,19.43,19.48,328200.0,14.6656,14.6656,14.583,14.6206,328200.0
2008-03-31 10:45:00,19.48,19.48,19.44,19.47,131400.0,14.6206,14.6206,14.5906,14.6131,131400.0
2008-03-31 10:50:00,19.46,19.5,19.45,19.48,301500.0,14.6056,14.6356,14.5981,14.6206,301500.0
2008-03-31 10:55:00,19.47,19.51,19.47,19.5,266100.0,14.6131,14.6431,14.6131,14.6356,266100.0
2008-03-31 11:00:00,19.5,19.5,19.47,19.48,226800.0,14.6356,14.6356,14.6131,14.6206,226800.0
2008-03-31 11:05:00,19.49,19.51,19.47,19.49,137500.0,14.6281,14.6431,14.6131,14.6281,137500.0
2008-03-31 11:10:00,19.49,19.49,19.45,19.47,102000.0,14.6281,14.6281,14.5981,14.6131,102000.0
2008-03-31 11:15:00,19.47,19.47,19.43,19.47,216700.0,14.6131,14.6131,14.583,14.6131,216700.0
2008-03-31 11:20:00,19.47,19.5,19.47,19.48,84000.0,14.6131,14.6356,14.6131,14.6206,84000.0
2008-03-31 11:25:00,19.49,19.54,19.49,19.51,144100.0,14.6281,14.6656,14.6281,14.6431,144100.0
2008-03-31 11:30:00,19.51,19.56,19.5,19.55,353600.0,14.6431,14.6806,14.6356,14.6731,353600.0
2008-03-31 11:35:00,19.54,19.59,19.54,19.56,268300.0,14.6656,14.7031,14.6656,14.6806,268300.0
2008-03-31 11:40:00,19.56,19.58,19.53,19.58,223300.0,14.6806,14.6956,14.6581,14.6956,223300.0
2008-03-31 11:45:00,19.58,19.62,19.58,19.6,220100.0,14.6956,14.7256,14.6956,14.7106,220100.0
2008-03-31 11:50:00,19.6,19.62,19.58,19.61,360300.0,14.7106,14.7256,14.6956,14.7181,360300.0
2008-03-31 11:55:00,19.61,19.62,19.58,19.6,269400.0,14.7181,14.7256,14.6956,14.7106,269400.0
2008-03-31 12:00:00,19.6,19.67,19.6,19.65,272000.0,14.7106,14.7632,14.7106,14.7482,272000.0
2008-03-31 12:05:00,19.66,19.66,19.61,19.65,163500.0,14.7557,14.7557,14.7181,14.7482,163500.0
2008-03-31 12:10:00,19.64,19.66,19.63,19.65,76300.0,14.7407,14.7557,14.7332,14.7482,76300.0
2008-03-31 12:15:00,19.65,19.66,19.62,19.63,126100.0,14.7482,14.7557,14.7256,14.7332,126100.0
2008-03-31 12:20:00,19.62,19.64,19.6,19.63,170000.0,14.7256,14.7407,14.7106,14.7332,170000.0
2008-03-31 12:25:00,19.62,19.62,19.58,19.62,125800.0,14.7256,14.7256,14.6956,14.7256,125800.0
2008-03-31 12:30:00,19.62,19.66,19.61,19.65,107500.0,14.7256,14.7557,14.7181,14.7482,107500.0
2008-03-31 12:35:00,19.66,19.68,19.65,19.67,193600.0,14.7557,14.7707,14.7482,14.7632,193600.0
2008-03-31 12:40:00,19.67,19.67,19.63,19.65,122200.0,14.7632,14.7632,14.7332,14.7482,122200.0
2008-03-31 12:45:00,19.64,19.67,19.64,19.67,151600.0,14.7407,14.7632,14.7407,14.7632,151600.0
2008-03-31 12:50:00,19.66,19.68,19.66,19.67,44100.0,14.7557,14.7707,14.7557,14.7632,44100.0
2008-03-31 12:55:00,19.67,19.7,19.67,19.7,96800.0,14.7632,14.7857,14.7632,14.7857,96800.0
2008-03-31 13:00:00,19.7,19.7,19.66,19.67,323500.0,14.7857,14.7857,14.7557,14.7632,323500.0
2008-03-31 13:05:00,19.68,19.7,19.68,19.69,191400.0,14.7707,14.7857,14.7707,14.7782,191400.0
2008-03-31 13:10:00,19.69,19.71,19.68,19.68,202400.0,14.7782,14.7932,14.7707,14.7707,202400.0
2008-03-31 13:15:00,19.68,19.68,19.66,19.66,66400.0,14.7707,14.7707,14.7557,14.7557,66400.0
2008-03-31 13:20:00,19.66,19.67,19.65,19.67,130000.0,14.7557,14.7632,14.7482,14.7632,130000.0
2008-03-31 13:25:00,19.66,19.66,19.59,19.6,376900.0,14.7557,14.7557,14.7031,14.7106,376900.0
2008-03-31 13:30:00,19.6,19.61,19.54,19.54,767900.0,14.7106,14.7181,14.6656,14.6656,767900.0
2008-03-31 13:35:00,19.54,19.56,19.53,19.56,312500.0,14.6656,14.6806,14.6581,14.6806,312500.0
2008-03-31 13:40:00,19.56,19.56,19.46,19.49,403900.0,14.6806,14.6806,14.6056,14.6281,403900.0
2008-03-31 13:45:00,19.49,19.53,19.48,19.51,231800.0,14.6281,14.6581,14.6206,14.6431,231800.0
2008-03-31 13:50:00,19.51,19.52,19.49,19.52,115200.0,14.6431,14.6506,14.6281,14.6506,115200.0
2008-03-31 13:55:00,19.52,19.53,19.49,19.49,206400.0,14.6506,14.6581,14.6281,14.6281,206400.0
2008-03-31 14:00:00,19.49,19.49,19.46,19.47,156900.0,14.6281,14.6281,14.6056,14.6131,156900.0
2008-03-31 14:05:00,19.47,19.48,19.46,19.48,168500.0,14.6131,14.6206,14.6056,14.6206,168500.0
2008-03-31 14:10:00,19.48,19.51,19.46,19.51,225500.0,14.6206,14.6431,14.6056,14.6431,225500.0
2008-03-31 14:15:00,19.5,19.51,19.47,19.48,156400.0,14.6356,14.6431,14.6131,14.6206,156400.0
2008-03-31 14:20:00,19.48,19.52,19.48,19.52,138400.0,14.6206,14.6506,14.6206,14.6506,138400.0
2008-03-31 14:25:00,19.52,19.53,19.51,19.52,145400.0,14.6506,14.6581,14.6431,14.6506,145400.0
2008-03-31 14:30:00,19.51,19.55,19.5,19.55,175200.0,14.6431,14.6731,14.6356,14.6731,175200.0
2008-03-31 14:35:00,19.55,19.55,19.51,19.52,113900.0,14.6731,14.6731,14.6431,14.6506,113900.0
2008-03-31 14:40:00,19.52,19.52,19.45,19.46,245200.0,14.6506,14.6506,14.5981,14.6056,245200.0
2008-03-31 14:45:00,19.46,19.47,19.45,19.45,157200.0,14.6056,14.6131,14.5981,14.5981,157200.0
2008-03-31 14:50:00,19.46,19.46,19.38,19.41,480100.0,14.6056,14.6056,14.5455,14.568,480100.0
2008-03-31 14:55:00,19.41,19.46,19.41,19.45,164500.0,14.568,14.6056,14.568,14.5981,164500.0
2008-03-31 15:00:00,19.45,19.45,19.42,19.42,137200.0,14.5981,14.5981,14.5755,14.5755,137200.0
2008-03-31 15:05:00,19.42,19.43,19.4,19.43,196200.0,14.5755,14.583,14.5605,14.583,196200.0
2008-03-31 15:10:00,19.42,19.44,19.4,19.41,265200.0,14.5755,14.5906,14.5605,14.568,265200.0
2008-03-31 15:15:00,19.42,19.43,19.4,19.42,314400.0,14.5755,14.583,14.5605,14.5755,314400.0
2008-03-31 15:20:00,19.42,19.45,19.41,19.45,253500.0,14.5755,14.5981,14.568,14.5981,253500.0
2008-03-31 15:25:00,19.45,19.45,19.38,19.4,426300.0,14.5981,14.5981,14.5455,14.5605,426300.0
2008-03-31 15:30:00,19.4,19.41,19.39,19.41,197600.0,14.5605,14.568,14.553,14.568,197600.0
2008-03-31 15:35:00,19.4,19.43,19.4,19.42,234300.0,14.5605,14.583,14.5605,14.5755,234300.0
2008-03-31 15:40:00,19.42,19.49,19.41,19.46,458800.0,14.5755,14.6281,14.568,14.6056,458800.0
2008-03-31 15:45:00,19.45,19.48,19.44,19.45,385500.0,14.5981,14.6206,14.5906,14.5981,385500.0
2008-03-31 15:50:00,19.45,19.51,19.44,19.5,644900.0,14.5981,14.6431,14.5906,14.6356,644900.0
2008-03-31 15:55:00,19.49,19.51,19.44,19.5,1118800.0,14.6281,14.6431,14.5906,14.6356,1118800.0
2008-04-01 09:30:00,19.78,19.88,19.73,19.83,580600.0,14.8457,14.9208,14.8082,14.8833,580600.0
2008-04-01 09:35:00,19.84,19.95,19.83,19.95,562700.0,14.8908,14.9733,14.8833,14.9733,562700.0
2008-04-01 09:40:00,19.93,20.03,19.92,19.95,525900.0,14.9583,15.0334,14.9508,14.9733,525900.0
2008-04-01 09:45:00,19.95,19.95,19.82,19.86,333100.0,14.9733,14.9733,14.8758,14.9058,333100.0
2008-04-01 09:50:00,19.87,19.93,19.82,19.93,278600.0,14.9133,14.9583,14.8758,14.9583,278600.0
2008-04-01 09:55:00,19.93,19.97,19.92,19.93,409900.0,14.9583,14.9883,14.9508,14.9583,409900.0
2008-04-01 10:00:00,19.93,20.01,19.92,19.96,527700.0,14.9583,15.0184,14.9508,14.9808,527700.0
2008-04-01 10:05:00,19.96,19.96,19.87,19.88,487700.0,14.9808,14.9808,14.9133,14.9208,487700.0
2008-04-01 10:10:00,19.87,19.9,19.83,19.86,319800.0,14.9133,14.9358,14.8833,14.9058,319800.0
2008-04-01 10:15:00,19.86,19.92,19.85,19.92,297900.0,14.9058,14.9508,14.8983,14.9508,297900.0
2008-04-01 10:20:00,19.92,19.93,19.9,19.91,234300.0,14.9508,14.9583,14.9358,14.9433,234300.0
2008-04-01 10:25:00,19.92,19.93,19.87,19.89,305100.0,14.9508,14.9583,14.9133,14.9283,305100.0
2008-04-01 10:30:00,19.88,19.94,19.88,19.92,278400.0,14.9208,14.9658,14.9208,14.9508,278400.0
2008-04-01 10:35:00,19.92,19.93,19.9,19.92,147400.0,14.9508,14.9583,14.9358,14.9508,147400.0
2008-04-01 10:40:00,19.92,19.96,19.92,19.96,359700.0,14.9508,14.9808,14.9508,14.9808,359700.0
2008-04-01 10:45:00,19.96,19.96,19.9,19.93,247900.0,14.9808,14.9808,14.9358,14.9583,247900.0
2008-04-01 10:50:00,19.94,19.99,19.93,19.98,239000.0,14.9658,15.0033,14.9583,14.9958,239000.0
2008-04-01 10:55:00,19.98,20.06,19.97,20.04,805100.0,14.9958,15.0559,14.9883,15.0409,805100.0
2008-04-01 11:00:00,20.04,20.09,20.04,20.07,440300.0,15.0409,15.0784,15.0409,15.0634,440300.0
2008-04-01 11:05:00,20.07,20.14,20.07,20.14,399900.0,15.0634,15.1159,15.0634,15.1159,399900.0
2008-04-01 11:10:00,20.14,20.15,20.09,20.12,331500.0,15.1159,15.1234,15.0784,15.1009,331500.0
2008-04-01 11:15:00,20.12,20.15,20.06,20.07,284300.0,15.1009,15.1234,15.0559,15.0634,284300.0
2008-04-01 11:20:00,20.06,20.08,20.06,20.08,130600.0,15.0559,15.0709,15.0559,15.0709,130600.0
2008-04-01 11:25:00,20.08,20.11,20.07,20.08,146100.0,15.0709,15.0934,15.0634,15.0709,146100.0
2008-04-01 11:30:00,20.08,20.19,20.08,20.17,254700.0,15.0709,15.1535,15.0709,15.1384,254700.0
2008-04-01 11:35:00,20.17,20.2,20.16,20.16,290200.0,15.1384,15.161,15.1309,15.1309,290200.0
2008-04-01 11:40:00,20.16,20.17,20.12,20.14,264300.0,15.1309,15.1384,15.1009,15.1159,264300.0
2008-04-01 11:45:00,20.14,20.19,20.11,20.16,333500.0,15.1159,15.1535,15.0934,15.1309,333500.0
2008-04-01 11:50:00,20.16,20.25,20.16,20.24,293500.0,15.1309,15.1985,15.1309,15.191,293500.0
2008-04-01 11:55:00,20.23,20.25,20.22,20.24,295300.0,15.1835,15.1985,15.176,15.191,295300.0
2008-04-01 12:00:00,20.23,20.25,20.21,20.21,200400.0,15.1835,15.1985,15.1685,15.1685,200400.0
2008-04-01 12:05:00,20.21,20.25,20.21,20.23,311200.0,15.1685,15.1985,15.1685,15.1835,311200.0
2008-04-01 12:10:00,20.23,20.24,20.2,20.21,335900.0,15.1835,15.191,15.161,15.1685,335900.0
2008-04-01 12:15:00,20.2,20.22,20.19,20.21,207200.0,15.161,15.176,15.1535,15.1685,207200.0
2008-04-01 12:20:00,20.21,20.22,20.19,20.2,177000.0,15.1685,15.176,15.1535,15.161,177000.0
2008-04-01 12:25:00,20.21,20.23,20.19,20.19,250700.0,15.1685,15.1835,15.1535,15.1535,250700.0
2008-04-01 12:30:00,20.2,20.2,20.14,20.16,203200.0,15.161,15.161,15.1159,15.1309,203200.0
2008-04-01 12:35:00,20.16,20.16,20.14,20.14,176700.0,15.1309,15.1309,15.1159,15.1159,176700.0
2008-04-01 12:40:00,20.14,20.15,20.11,20.13,287400.0,15.1159,15.1234,15.0934,15.1084,287400.0
2008-04-01 12:45:00,20.13,20.14,20.06,20.06,409900.0,15.1084,15.1159,15.0559,15.0559,409900.0
2008-04-01 12:50:00,20.06,20.07,20.03,20.05,183700.0,15.0559,15.0634,15.0334,15.0484,183700.0
2008-04-01 12:55:00,20.05,20.06,20.03,20.06,189400.0,15.0484,15.0559,15.0334,15.0559,189400.0
2008-04-01 13:00:00,20.06,20.1,20.05,20.09,90800.0,15.0559,15.0859,15.0484,15.0784,90800.0
2008-04-01 13:05:00,20.09,20.12,20.05,20.05,277800.0,15.0784,15.1009,15.0484,15.0484,277800.0
2008-04-01 13:10:00,20.06,20.06,20.01,20.03,336300.0,15.0559,15.0559,15.0184,15.0334,336300.0
2008-04-01 13:15:00,20.03,20.11,20.03,20.1,212900.0,15.0334,15.0934,15.0334,15.0859,212900.0
2008-04-01 13:20:00,20.1,20.1,20.08,20.09,63900.0,15.0859,15.0859,15.0709,15.0784,63900.0
2008-04-01 13:25:00,20.09,20.14,20.08,20.12,219100.0,15.0784,15.1159,15.0709,15.1009,219100.0
2008-04-01 13:30:00,20.12,20.16,20.11,20.15,111500.0,15.1009,15.1309,15.0934,15.1234,111500.0
2008-04-01 13:35:00,20.15,20.16,20.07,20.07,255700.0,15.1234,15.1309,15.0634,15.0634,255700.0
2008-04-01 13:40:00,20.07,20.07,20.03,20.04,173900.0,15.0634,15.0634,15.0334,15.0409,173900.0
2008-04-01 13:45:00,20.04,20.06,20.03,20.04,153000.0,15.0409,15.0559,15.0334,15.0409,153000.0
2008-04-01 13:50:00,20.04,20.05,20.01,20.02,231100.0,15.0409,15.0484,15.0184,15.0259,231100.0
2008-04-01 13:55:00,20.02,20.02,19.98,19.99,301200.0,15.0259,15.0259,14.9958,15.0033,301200.0
2008-04-01 14:00:00,19.99,20.0,19.97,19.98,165900.0,15.0033,15.0109,14.9883,14.9958,165900.0
2008-04-01 14:05:00,19.98,20.0,19.97,20.0,130100.0,14.9958,15.0109,14.9883,15.0109,130100.0
2008-04-01 14:10:00,20.0,20.01,19.97,20.01,186000.0,15.0109,15.0184,14.9883,15.0184,186000.0
2008-04-01 14:15:00,20.01,20.03,20.0,20.02,136700.0,15.0184,15.0334,15.0109,15.0259,136700.0
2008-04-01 14:20:00,20.03,20.1,20.03,20.08,190900.0,15.0334,15.0859,15.0334,15.0709,190900.0
2008-04-01 14:25:00,20.08,20.1,20.02,20.02,178800.0,15.0709,15.0859,15.0259,15.0259,178800.0
2008-04-01 14:30:00,20.02,20.09,20.02,20.08,242400.0,15.0259,15.0784,15.0259,15.0709,242400.0
2008-04-01 14:35:00,20.09,20.11,20.07,20.09,441200.0,15.0784,15.0934,15.0634,15.0784,441200.0
2008-04-01 14:40:00,20.09,20.14,20.08,20.11,246800.0,15.0784,15.1159,15.0709,15.0934,246800.0
2008-04-01 14:45:00,20.11,20.13,20.07,20.12,302500.0,15.0934,15.1084,15.0634,15.1009,302500.0
2008-04-01 14:50:00,20.13,20.17,20.12,20.16,271800.0,15.1084,15.1384,15.1009,15.1309,271800.0
2008-04-01 14:55:00,20.16,20.16,20.09,20.09,357600.0,15.1309,15.1309,15.0784,15.0784,357600.0
2008-04-01 15:00:00,20.09,20.09,20.07,20.07,331300.0,15.0784,15.0784,15.0634,15.0634,331300.0
2008-04-01 15:05:00,20.08,20.11,20.07,20.1,268900.0,15.0709,15.0934,15.0634,15.0859,268900.0
2008-04-01 15:10:00,20.1,20.14,20.09,20.09,184800.0,15.0859,15.1159,15.0784,15.0784,184800.0
2008-04-01 15:15:00,20.09,20.09,20.05,20.05,405600.0,15.0784,15.0784,15.0484,15.0484,405600.0
2008-04-01 15:20:00,20.05,20.09,20.04,20.06,344100.0,15.0484,15.0784,15.0409,15.0559,344100.0
2008-04-01 15:25:00,20.05,20.08,20.03,20.04,246300.0,15.0484,15.0709,15.0334,15.0409,246300.0
2008-04-01 15:30:00,20.04,20.06,20.0,20.01,452700.0,15.0409,15.0559,15.0109,15.0184,452700.0
2008-04-01 15:35:00,20.01,20.01,19.96,19.98,614000.0,15.0184,15.0184,14.9808,14.9958,614000.0
2008-04-01 15:40:00,19.98,20.05,19.97,20.05,606200.0,14.9958,15.0484,14.9883,15.0484,606200.0
2008-04-01 15:45:00,20.05,20.05,20.0,20.01,533400.0,15.0484,15.0484,15.0109,15.0184,533400.0
2008-04-01 15:50:00,20.01,20.09,20.01,20.09,773700.0,15.0184,15.0784,15.0184,15.0784,773700.0
2008-04-01 15:55:00,20.08,20.1,20.07,20.1,914500.0,15.0709,15.0859,15.0634,15.0859,914500.0
2008-04-02 09:30:00,20.48,20.5,20.25,20.4,1380900.0,15.3711,15.3861,15.1985,15.3111,1380900.0
2008-04-02 09:35:00,20.4,20.47,20.3,20.46,989200.0,15.3111,15.3636,15.236,15.3561,989200.0
2008-04-02 09:40:00,20.46,20.46,20.23,20.35,714600.0,15.3561,15.3561,15.1835,15.2735,714600.0
2008-04-02 09:45:00,20.35,20.43,20.31,20.38,593300.0,15.2735,15.3336,15.2435,15.2961,593300.0
2008-04-02 09:50:00,20.38,20.42,20.32,20.35,459500.0,15.2961,15.3261,15.251,15.2735,459500.0
2008-04-02 09:55:00,20.36,20.39,20.32,20.37,329900.0,15.2811,15.3036,15.251,15.2886,329900.0
2008-04-02 10:00:00,20.36,20.39,20.32,20.34,539000.0,15.2811,15.3036,15.251,15.266,539000.0
2008-04-02 10:05:00,20.35,20.4,20.33,20.35,543100.0,15.2735,15.3111,15.2585,15.2735,543100.0
2008-04-02 10:10:00,20.35,20.4,20.34,20.39,217300.0,15.2735,15.3111,15.266,15.3036,217300.0
2008-04-02 10:15:00,20.4,20.4,20.34,20.34,385400.0,15.3111,15.3111,15.266,15.266,385400.0
2008-04-02 10:20:00,20.35,20.48,20.34,20.47,656900.0,15.2735,15.3711,15.266,15.3636,656900.0
2008-04-02 10:25:00,20.48,20.55,20.47,20.54,634600.0,15.3711,15.4237,15.3636,15.4161,634600.0
2008-04-02 10:30:00,20.54,20.71,20.53,20.7,1475600.0,15.4161,15.5437,15.4086,15.5362,1475600.0
2008-04-02 10:35:00,20.7,20.82,20.7,20.74,1011600.0,15.5362,15.6263,15.5362,15.5663,1011600.0
2008-04-02 10:40:00,20.75,20.77,20.64,20.65,508600.0,15.5738,15.5888,15.4912,15.4987,508600.0
2008-04-02 10:45:00,20.65,20.73,20.64,20.66,441300.0,15.4987,15.5588,15.4912,15.5062,441300.0
2008-04-02 10:50:00,20.67,20.72,20.61,20.63,433000.0,15.5137,15.5512,15.4687,15.4837,433000.0
2008-04-02 10:55:00,20.62,20.71,20.61,20.67,413700.0,15.4762,15.5437,15.4687,15.5137,413700.0
2008-04-02 11:00:00,20.66,20.7,20.61,20.61,200100.0,15.5062,15.5362,15.4687,15.4687,200100.0
2008-04-02 11:05:00,20.62,20.62,20.53,20.6,392700.0,15.4762,15.4762,15.4086,15.4612,392700.0
2008-04-02 11:10:00,20.6,20.66,20.59,20.64,352000.0,15.4612,15.5062,15.4537,15.4912,352000.0
2008-04-02 11:15:00,20.65,20.68,20.62,20.63,187700.0,15.4987,15.5212,15.4762,15.4837,187700.0
2008-04-02 11:20:00,20.64,20.67,20.62,20.62,202200.0,15.4912,15.5137,15.4762,15.4762,202200.0
2008-04-02 11:25:00,20.62,20.64,20.59,20.6,270100.0,15.4762,15.4912,15.4537,15.4612,270100.0
2008-04-02 11:30:00,20.6,20.63,20.57,20.62,316600.0,15.4612,15.4837,15.4387,15.4762,316600.0
2008-04-02 11:35:00,20.62,20.69,20.62,20.62,235900.0,15.4762,15.5287,15.4762,15.4762,235900.0
2008-04-02 11:40:00,20.62,20.66,20.57,20.63,223100.0,15.4762,15.5062,15.4387,15.4837,223100.0
2008-04-02 11:45:00,20.63,20.67,20.63,20.65,174800.0,15.4837,15.5137,15.4837,15.4987,174800.0
2008-04-02 11:50:00,20.66,20.71,20.65,20.7,280400.0,15.5062,15.5437,15.4987,15.5362,280400.0
2008-04-02 11:55:00,20.7,20.74,20.69,20.74,186600.0,15.5362,15.5663,15.5287,15.5663,186600.0
2008-04-02 12:00:00,20.74,20.79,20.73,20.76,336300.0,15.5663,15.6038,15.5588,15.5813,336300.0
2008-04-02 12:05:00,20.76,20.76,20.71,20.71,143500.0,15.5813,15.5813,15.5437,15.5437,143500.0
2008-04-02 12:10:00,20.71,20.72,20.67,20.7,415200.0,15.5437,15.5512,15.5137,15.5362,415200.0
2008-04-02 12:15:00,20.7,20.71,20.68,20.7,105300.0,15.5362,15.5437,15.5212,15.5362,105300.0
2008-04-02 12:20:00,20.69,20.71,20.64,20.66,367900.0,15.5287,15.5437,15.4912,15.5062,367900.0
2008-04-02 12:25:00,20.66,20.66,20.62,20.63,124000.0,15.5062,15.5062,15.4762,15.4837,124000.0
2008-04-02 12:30:00,20.63,20.69,20.62,20.69,334700.0,15.4837,15.5287,15.4762,15.5287,334700.0
2008-04-02 12:35:00,20.68,20.69,20.67,20.67,359400.0,15.5212,15.5287,15.5137,15.5137,359400.0
2008-04-02 12:40:00,20.68,20.68,20.63,20.64,167600.0,15.5212,15.5212,15.4837,15.4912,167600.0
2008-04-02 12:45:00,20.63,20.64,20.56,20.61,284700.0,15.4837,15.4912,15.4312,15.4687,284700.0
2008-04-02 12:50:00,20.61,20.62,20.55,20.59,242300.0,15.4687,15.4762,15.4237,15.4537,242300.0
2008-04-02 12:55:00,20.6,20.64,20.59,20.62,151400.0,15.4612,15.4912,15.4537,15.4762,151400.0
2008-04-02 13:00:00,20.62,20.63,20.58,20.59,123400.0,15.4762,15.4837,15.4462,15.4537,123400.0
2008-04-02 13:05:00,20.59,20.6,20.54,20.55,200600.0,15.4537,15.4612,15.4161,15.4237,200600.0
2008-04-02 13:10:00,20.55,20.56,20.55,20.56,203400.0,15.4237,15.4312,15.4237,15.4312,203400.0
2008-04-02 13:15:00,20.55,20.6,20.55,20.6,156400.0,15.4237,15.4612,15.4237,15.4612,156400.0
2008-04-02 13:20:00,20.6,20.6,20.57,20.57,169900.0,15.4612,15.4612,15.4387,15.4387,169900.0
2008-04-02 13:25:00,20.58,20.62,20.57,20.62,157500.0,15.4462,15.4762,15.4387,15.4762,157500.0
2008-04-02 13:30:00,20.62,20.63,20.6,20.6,191900.0,15.4762,15.4837,15.4612,15.4612,191900.0
2008-04-02 13:35:00,20.6,20.61,20.58,20.61,291800.0,15.4612,15.4687,15.4462,15.4687,291800.0
2008-04-02 13:40:00,20.61,20.65,20.59,20.64,430400.0,15.4687,15.4987,15.4537,15.4912,430400.0
2008-04-02 13:45:00,20.63,20.65,20.6,20.63,262600.0,15.4837,15.4987,15.4612,15.4837,262600.0
2008-04-02 13:50:00,20.63,20.65,20.62,20.65,102700.0,15.4837,15.4987,15.4762,15.4987,102700.0
2008-04-02 13:55:00,20.65,20.65,20.63,20.64,178600.0,15.4987,15.4987,15.4837,15.4912,178600.0
2008-04-02 14:00:00,20.64,20.64,20.61,20.61,237500.0,15.4912,15.4912,15.4687,15.4687,237500.0
2008-04-02 14:05:00,20.62,20.65,20.61,20.65,236400.0,15.4762,15.4987,15.4687,15.4987,236400.0
2008-04-02 14:10:00,20.65,20.66,20.64,20.66,176200.0,15.4987,15.5062,15.4912,15.5062,176200.0
2008-04-02 14:15:00,20.65,20.66,20.63,20.63,141600.0,15.4987,15.5062,15.4837,15.4837,141600.0
2008-04-02 14:20:00,20.63,20.64,20.59,20.6,301000.0,15.4837,15.4912,15.4537,15.4612,301000.0
2008-04-02 14:25:00,20.6,20.61,20.58,20.58,78600.0,15.4612,15.4687,15.4462,15.4462,78600.0
2008-04-02 14:30:00,20.58,20.61,20.57,20.6,376500.0,15.4462,15.4687,15.4387,15.4612,376500.0
2008-04-02 14:35:00,20.61,20.62,20.58,20.61,550600.0,15.4687,15.4762,15.4462,15.4687,550600.0
2008-04-02 14:40:00,20.61,20.62,20.58,20.61,185700.0,15.4687,15.4762,15.4462,15.4687,185700.0
2008-04-02 14:45:00,20.6,20.6,20.53,20.55,477700.0,15.4612,15.4612,15.4086,15.4237,477700.0
2008-04-02 14:50:00,20.54,20.56,20.51,20.55,340900.0,15.4161,15.4312,15.3936,15.4237,340900.0
2008-04-02 14:55:00,20.54,20.59,20.54,20.56,223200.0,15.4161,15.4537,15.4161,15.4312,223200.0
2008-04-02 15:00:00,20.56,20.56,20.47,20.49,415400.0,15.4312,15.4312,15.3636,15.3786,415400.0
2008-04-02 15:05:00,20.48,20.5,20.47,20.49,249100.0,15.3711,15.3861,15.3636,15.3786,249100.0
2008-04-02 15:10:00,20.49,20.54,20.48,20.54,439400.0,15.3786,15.4161,15.3711,15.4161,439400.0
2008-04-02 15:15:00,20.54,20.58,20.48,20.56,496500.0,15.4161,15.4462,15.3711,15.4312,496500.0
2008-04-02 15:20:00,20.55,20.56,20.52,20.53,164900.0,15.4237,15.4312,15.4011,15.4086,164900.0
2008-04-02 15:25:00,20.52,20.58,20.5,20.58,265800.0,15.4011,15.4462,15.3861,15.4462,265800.0
2008-04-02 15:30:00,20.58,20.58,20.52,20.52,216100.0,15.4462,15.4462,15.4011,15.4011,216100.0
2008-04-02 15:35:00,20.52,20.55,20.51,20.52,240000.0,15.4011,15.4237,15.3936,15.4011,240000.0
2008-04-02 15:40:00,20.51,20.58,20.51,20.57,218800.0,15.3936,15.4462,15.3936,15.4387,218800.0
2008-04-02 15:45:00,20.57,20.63,20.55,20.61,447200.0,15.4387,15.4837,15.4237,15.4687,447200.0
2008-04-02 15:50:00,20.62,20.63,20.57,20.63,654700.0,15.4762,15.4837,15.4387,15.4837,654700.0
2008-04-02 15:55:00,20.63,20.65,20.57,20.59,811200.0,15.4837,15.4987,15.4387,15.4537,811200.0
2008-04-03 09:30:00,20.31,20.45,20.27,20.45,428400.0,15.2435,15.3486,15.2135,15.3486,428400.0
2008-04-03 09:35:00,20.45,20.46,20.36,20.41,255000.0,15.3486,15.3561,15.2811,15.3186,255000.0
2008-04-03 09:40:00,20.41,20.44,20.35,20.37,152500.0,15.3186,15.3411,15.2735,15.2886,152500.0
2008-04-03 09:45:00,20.37,20.42,20.31,20.42,216800.0,15.2886,15.3261,15.2435,15.3261,216800.0
2008-04-03 09:50:00,20.42,20.49,20.39,20.46,204700.0,15.3261,15.3786,15.3036,15.3561,204700.0
2008-04-03 09:55:00,20.46,20.49,20.42,20.47,152000.0,15.3561,15.3786,15.3261,15.3636,152000.0
2008-04-03 10:00:00,20.47,20.51,20.44,20.5,380600.0,15.3636,15.3936,15.3411,15.3861,380600.0
2008-04-03 10:05:00,20.5,20.57,20.47,20.51,244100.0,15.3861,15.4387,15.3636,15.3936,244100.0
2008-04-03 10:10:00,20.5,20.54,20.48,20.48,267200.0,15.3861,15.4161,15.3711,15.3711,267200.0
2008-04-03 10:15:00,20.48,20.51,20.44,20.46,195300.0,15.3711,15.3936,15.3411,15.3561,195300.0
2008-04-03 10:20:00,20.47,20.47,20.43,20.44,147800.0,15.3636,15.3636,15.3336,15.3411,147800.0
2008-04-03 10:25:00,20.44,20.46,20.43,20.44,157300.0,15.3411,15.3561,15.3336,15.3411,157300.0
2008-04-03 10:30:00,20.43,20.45,20.42,20.44,119600.0,15.3336,15.3486,15.3261,15.3411,119600.0
2008-04-03 10:35:00,20.45,20.46,20.42,20.45,142800.0,15.3486,15.3561,15.3261,15.3486,142800.0
2008-04-03 10:40:00,20.46,20.49,20.45,20.46,105800.0,15.3561,15.3786,15.3486,15.3561,105800.0
2008-04-03 10:45:00,20.46,20.49,20.44,20.46,126500.0,15.3561,15.3786,15.3411,15.3561,126500.0
2008-04-03 10:50:00,20.46,20.49,20.39,20.41,335400.0,15.3561,15.3786,15.3036,15.3186,335400.0
2008-04-03 10:55:00,20.41,20.42,20.4,20.4,73800.0,15.3186,15.3261,15.3111,15.3111,73800.0
2008-04-03 11:00:00,20.4,20.49,20.39,20.48,258100.0,15.3111,15.3786,15.3036,15.3711,258100.0
2008-04-03 11:05:00,20.47,20.49,20.46,20.49,147000.0,15.3636,15.3786,15.3561,15.3786,147000.0
2008-04-03 11:10:00,20.49,20.51,20.47,20.5,314800.0,15.3786,15.3936,15.3636,15.3861,314800.0
2008-04-03 11:15:00,20.49,20.58,20.49,20.57,269100.0,15.3786,15.4462,15.3786,15.4387,269100.0
2008-04-03 11:20:00,20.57,20.58,20.55,20.57,278300.0,15.4387,15.4462,15.4237,15.4387,278300.0
2008-04-03 11:25:00,20.57,20.6,20.57,20.58,218500.0,15.4387,15.4612,15.4387,15.4462,218500.0
2008-04-03 11:30:00,20.58,20.64,20.58,20.64,195800.0,15.4462,15.4912,15.4462,15.4912,195800.0
2008-04-03 11:35:00,20.64,20.67,20.61,20.67,210000.0,15.4912,15.5137,15.4687,15.5137,210000.0
2008-04-03 11:40:00,20.66,20.67,20.63,20.65,153500.0,15.5062,15.5137,15.4837,15.4987,153500.0
2008-04-03 11:45:00,20.65,20.75,20.52,20.74,772200.0,15.4987,15.5738,15.4011,15.5663,772200.0
2008-04-03 11:50:00,20.74,20.77,20.72,20.75,521100.0,15.5663,15.5888,15.5512,15.5738,521100.0
2008-04-03 11:55:00,20.74,20.85,20.74,20.84,467000.0,15.5663,15.6488,15.5663,15.6413,467000.0
2008-04-03 12:00:00,20.84,20.88,20.82,20.85,445400.0,15.6413,15.6713,15.6263,15.6488,445400.0
2008-04-03 12:05:00,20.85,20.94,20.83,20.87,625800.0,15.6488,15.7164,15.6338,15.6638,625800.0
2008-04-03 12:10:00,20.88,20.89,20.83,20.88,398400.0,15.6713,15.6788,15.6338,15.6713,398400.0
2008-04-03 12:15:00,20.87,20.88,20.84,20.88,121200.0,15.6638,15.6713,15.6413,15.6713,121200.0
2008-04-03 12:20:00,20.88,20.88,20.81,20.82,275300.0,15.6713,15.6713,15.6188,15.6263,275300.0
2008-04-03 12:25:00,20.81,20.87,20.8,20.87,238300.0,15.6188,15.6638,15.6113,15.6638,238300.0
2008-04-03 12:30:00,20.86,20.88,20.85,20.87,234700.0,15.6563,15.6713,15.6488,15.6638,234700.0
2008-04-03 12:35:00,20.88,20.93,20.87,20.91,243900.0,15.6713,15.7089,15.6638,15.6938,243900.0
2008-04-03 12:40:00,20.92,21.1,20.92,21.05,1335400.0,15.7014,15.8365,15.7014,15.7989,1335400.0
2008-04-03 12:45:00,21.05,21.18,21.05,21.15,449100.0,15.7989,15.8965,15.7989,15.874,449100.0
2008-04-03 12:50:00,21.14,21.16,21.03,21.03,314100.0,15.8665,15.8815,15.7839,15.7839,314100.0
2008-04-03 12:55:00,21.03,21.08,21.0,21.05,690000.0,15.7839,15.8214,15.7614,15.7989,690000.0
2008-04-03 13:00:00,21.05,21.06,20.98,21.01,261100.0,15.7989,15.8064,15.7464,15.7689,261100.0
2008-04-03 13:05:00,21.01,21.02,20.95,20.95,145700.0,15.7689,15.7764,15.7239,15.7239,145700.0
2008-04-03 13:10:00,20.94,21.02,20.92,21.01,245500.0,15.7164,15.7764,15.7014,15.7689,245500.0
2008-04-03 13:15:00,21.0,21.01,20.97,20.98,137400.0,15.7614,15.7689,15.7389,15.7464,137400.0
2008-04-03 13:20:00,20.98,21.01,20.97,21.0,321600.0,15.7464,15.7689,15.7389,15.7614,321600.0
2008-04-03 13:25:00,21.0,21.02,20.98,20.98,241100.0,15.7614,15.7764,15.7464,15.7464,241100.0
2008-04-03 13:30:00,20.98,20.99,20.9,20.94,239400.0,15.7464,15.7539,15.6863,15.7164,239400.0
2008-04-03 13:35:00,20.94,20.98,20.91,20.92,101900.0,15.7164,15.7464,15.6938,15.7014,101900.0
2008-04-03 13:40:00,20.91,20.92,20.89,20.9,147200.0,15.6938,15.7014,15.6788,15.6863,147200.0
2008-04-03 13:45:00,20.91,20.93,20.89,20.93,179400.0,15.6938,15.7089,15.6788,15.7089,179400.0
2008-04-03 13:50:00,20.93,20.93,20.88,20.9,89100.0,15.7089,15.7089,15.6713,15.6863,89100.0
2008-04-03 13:55:00,20.9,20.93,20.86,20.87,127100.0,15.6863,15.7089,15.6563,15.6638,127100.0
2008-04-03 14:00:00,20.87,20.87,20.83,20.87,168600.0,15.6638,15.6638,15.6338,15.6638,168600.0
2008-04-03 14:05:00,20.87,20.89,20.84,20.85,118800.0,15.6638,15.6788,15.6413,15.6488,118800.0
2008-04-03 14:10:00,20.85,20.87,20.82,20.85,189100.0,15.6488,15.6638,15.6263,15.6488,189100.0
2008-04-03 14:15:00,20.85,20.86,20.8,20.8,161700.0,15.6488,15.6563,15.6113,15.6113,161700.0
2008-04-03 14:20:00,20.81,20.83,20.79,20.81,204400.0,15.6188,15.6338,15.6038,15.6188,204400.0
2008-04-03 14:25:00,20.81,20.83,20.79,20.83,160400.0,15.6188,15.6338,15.6038,15.6338,160400.0
2008-04-03 14:30:00,20.83,20.86,20.82,20.86,137900.0,15.6338,15.6563,15.6263,15.6563,137900.0
2008-04-03 14:35:00,20.87,20.87,20.77,20.79,363200.0,15.6638,15.6638,15.5888,15.6038,363200.0
2008-04-03 14:40:00,20.8,20.82,20.79,20.81,89100.0,15.6113,15.6263,15.6038,15.6188,89100.0
2008-04-03 14:45:00,20.81,20.83,20.79,20.81,125700.0,15.6188,15.6338,15.6038,15.6188,125700.0
2008-04-03 14:50:00,20.81,20.85,20.8,20.84,102400.0,15.6188,15.6488,15.6113,15.6413,102400.0
2008-04-03 14:55:00,20.85,20.9,20.83,20.9,131300.0,15.6488,15.6863,15.6338,15.6863,131300.0
2008-04-03 15:00:00,20.89,20.9,20.87,20.9,171400.0,15.6788,15.6863,15.6638,15.6863,171400.0
2008-04-03 15:05:00,20.9,20.9,20.86,20.87,181300.0,15.6863,15.6863,15.6563,15.6638,181300.0
2008-04-03 15:10:00,20.86,20.89,20.84,20.88,174500.0,15.6563,15.6788,15.6413,15.6713,174500.0
2008-04-03 15:15:00,20.88,20.89,20.85,20.88,132900.0,15.6713,15.6788,15.6488,15.6713,132900.0
2008-04-03 15:20:00,20.87,20.92,20.86,20.9,355100.0,15.6638,15.7014,15.6563,15.6863,355100.0
2008-04-03 15:25:00,20.9,20.92,20.88,20.88,204300.0,15.6863,15.7014,15.6713,15.6713,204300.0
2008-04-03 15:30:00,20.88,20.9,20.83,20.86,499100.0,15.6713,15.6863,15.6338,15.6563,499100.0
2008-04-03 15:35:00,20.86,20.9,20.85,20.88,188500.0,15.6563,15.6863,15.6488,15.6713,188500.0
2008-04-03 15:40:00,20.87,20.9,20.84,20.85,264300.0,15.6638,15.6863,15.6413,15.6488,264300.0
2008-04-03 15:45:00,20.85,20.87,20.83,20.84,418100.0,15.6488,15.6638,15.6338,15.6413,418100.0
2008-04-03 15:50:00,20.84,20.88,20.81,20.88,294300.0,15.6413,15.6713,15.6188,15.6713,294300.0
2008-04-03 15:55:00,20.88,20.9,20.85,20.87,496600.0,15.6713,15.6863,15.6488,15.6638,496600.0
2008-04-04 09:30:00,21.08,21.75,20.95,21.02,679000.0,15.8214,16.3243,15.7239,15.7764,679000.0
2008-04-04 09:35:00,21.03,21.05,20.88,20.91,775100.0,15.7839,15.7989,15.6713,15.6938,775100.0
2008-04-04 09:40:00,20.9,21.0,20.85,21.0,644200.0,15.6863,15.7614,15.6488,15.7614,644200.0
2008-04-04 09:45:00,20.99,21.06,20.98,21.01,498900.0,15.7539,15.8064,15.7464,15.7689,498900.0
2008-04-04 09:50:00,21.0,21.04,20.95,20.99,593600.0,15.7614,15.7914,15.7239,15.7539,593600.0
2008-04-04 09:55:00,20.98,21.07,20.96,21.0,330700.0,15.7464,15.8139,15.7314,15.7614,330700.0
2008-04-04 10:00:00,21.01,21.05,20.98,21.05,312500.0,15.7689,15.7989,15.7464,15.7989,312500.0
2008-04-04 10:05:00,21.05,21.05,20.95,20.96,410400.0,15.7989,15.7989,15.7239,15.7314,410400.0
2008-04-04 10:10:00,20.95,20.98,20.95,20.96,252000.0,15.7239,15.7464,15.7239,15.7314,252000.0
2008-04-04 10:15:00,20.95,20.96,20.81,20.85,416400.0,15.7239,15.7314,15.6188,15.6488,416400.0
2008-04-04 10:20:00,20.85,20.86,20.8,20.81,278400.0,15.6488,15.6563,15.6113,15.6188,278400.0
2008-04-04 10:25:00,20.8,20.84,20.79,20.84,219600.0,15.6113,15.6413,15.6038,15.6413,219600.0
2008-04-04 10:30:00,20.84,20.84,20.77,20.79,231300.0,15.6413,15.6413,15.5888,15.6038,231300.0
2008-04-04 10:35:00,20.79,20.8,20.75,20.76,167500.0,15.6038,15.6113,15.5738,15.5813,167500.0
2008-04-04 10:40:00,20.76,20.8,20.73,20.73,220100.0,15.5813,15.6113,15.5588,15.5588,220100.0
2008-04-04 10:45:00,20.73,20.74,20.66,20.68,421400.0,15.5588,15.5663,15.5062,15.5212,421400.0
2008-04-04 10:50:00,20.68,20.68,20.64,20.66,486000.0,15.5212,15.5212,15.4912,15.5062,486000.0
2008-04-04 10:55:00,20.66,20.69,20.64,20.69,264200.0,15.5062,15.5287,15.4912,15.5287,264200.0
2008-04-04 11:00:00,20.69,20.74,20.68,20.74,272500.0,15.5287,15.5663,15.5212,15.5663,272500.0
2008-04-04 11:05:00,20.74,20.76,20.69,20.76,413600.0,15.5663,15.5813,15.5287,15.5813,413600.0
2008-04-04 11:10:00,20.76,20.79,20.72,20.79,276200.0,15.5813,15.6038,15.5512,15.6038,276200.0
2008-04-04 11:15:00,20.79,20.81,20.75,20.77,436100.0,15.6038,15.6188,15.5738,15.5888,436100.0
2008-04-04 11:20:00,20.77,20.84,20.77,20.81,285400.0,15.5888,15.6413,15.5888,15.6188,285400.0
2008-04-04 11:25:00,20.81,20.86,20.79,20.86,139500.0,15.6188,15.6563,15.6038,15.6563,139500.0
2008-04-04 11:30:00,20.86,20.89,20.83,20.85,208400.0,15.6563,15.6788,15.6338,15.6488,208400.0
2008-04-04 11:35:00,20.85,20.86,20.79,20.79,227900.0,15.6488,15.6563,15.6038,15.6038,227900.0
2008-04-04 11:40:00,20.78,20.84,20.78,20.84,209700.0,15.5963,15.6413,15.5963,15.6413,209700.0
2008-04-04 11:45:00,20.84,20.86,20.83,20.85,170100.0,15.6413,15.6563,15.6338,15.6488,170100.0
2008-04-04 11:50:00,20.86,20.89,20.84,20.89,181000.0,15.6563,15.6788,15.6413,15.6788,181000.0
2008-04-04 11:55:00,20.89,20.9,20.87,20.89,105700.0,15.6788,15.6863,15.6638,15.6788,105700.0
2008-04-04 12:00:00,20.9,20.93,20.9,20.92,149400.0,15.6863,15.7089,15.6863,15.7014,149400.0
2008-04-04 12:05:00,20.92,20.97,20.91,20.96,236900.0,15.7014,15.7389,15.6938,15.7314,236900.0
2008-04-04 12:10:00,20.97,21.02,20.95,20.99,248900.0,15.7389,15.7764,15.7239,15.7539,248900.0
2008-04-04 12:15:00,20.99,21.03,20.99,21.03,204400.0,15.7539,15.7839,15.7539,15.7839,204400.0
2008-04-04 12:20:00,21.02,21.03,20.95,20.97,148700.0,15.7764,15.7839,15.7239,15.7389,148700.0
2008-04-04 12:25:00,20.96,20.97,20.94,20.97,127000.0,15.7314,15.7389,15.7164,15.7389,127000.0
2008-04-04 12:30:00,20.97,20.99,20.95,20.99,131400.0,15.7389,15.7539,15.7239,15.7539,131400.0
2008-04-04 12:35:00,20.99,21.01,20.98,20.99,128100.0,15.7539,15.7689,15.7464,15.7539,128100.0
2008-04-04 12:40:00,21.0,21.02,20.98,21.02,130700.0,15.7614,15.7764,15.7464,15.7764,130700.0
2008-04-04 12:45:00,21.01,21.03,21.0,21.01,222300.0,15.7689,15.7839,15.7614,15.7689,222300.0
2008-04-04 12:50:00,21.02,21.03,20.99,21.01,156900.0,15.7764,15.7839,15.7539,15.7689,156900.0
2008-04-04 12:55:00,21.01,21.1,20.99,21.06,347200.0,15.7689,15.8365,15.7539,15.8064,347200.0
2008-04-04 13:00:00,21.06,21.08,21.05,21.06,135100.0,15.8064,15.8214,15.7989,15.8064,135100.0
2008-04-04 13:05:00,21.07,21.07,21.01,21.04,189300.0,15.8139,15.8139,15.7689,15.7914,189300.0
2008-04-04 13:10:00,21.04,21.07,21.04,21.06,115800.0,15.7914,15.8139,15.7914,15.8064,115800.0
2008-04-04 13:15:00,21.07,21.08,21.04,21.04,182000.0,15.8139,15.8214,15.7914,15.7914,182000.0
2008-04-04 13:20:00,21.04,21.05,21.02,21.03,219400.0,15.7914,15.7989,15.7764,15.7839,219400.0
2008-04-04 13:25:00,21.03,21.05,21.01,21.04,349400.0,15.7839,15.7989,15.7689,15.7914,349400.0
2008-04-04 13:30:00,21.05,21.06,21.0,21.01,210800.0,15.7989,15.8064,15.7614,15.7689,210800.0
2008-04-04 13:35:00,21.01,21.02,21.0,21.02,129500.0,15.7689,15.7764,15.7614,15.7764,129500.0
2008-04-04 13:40:00,21.02,21.02,20.97,20.99,213600.0,15.7764,15.7764,15.7389,15.7539,213600.0
2008-04-04 13:45:00,21.0,21.0,20.98,21.0,297000.0,15.7614,15.7614,15.7464,15.7614,297000.0
2008-04-04 13:50:00,21.0,21.0,20.94,20.98,208500.0,15.7614,15.7614,15.7164,15.7464,208500.0
2008-04-04 13:55:00,20.97,20.99,20.96,20.97,188900.0,15.7389,15.7539,15.7314,15.7389,188900.0
2008-04-04 14:00:00,20.97,21.0,20.96,20.99,123700.0,15.7389,15.7614,15.7314,15.7539,123700.0
2008-04-04 14:05:00,21.0,21.0,20.91,20.93,330700.0,15.7614,15.7614,15.6938,15.7089,330700.0
2008-04-04 14:10:00,20.93,20.97,20.93,20.95,161700.0,15.7089,15.7389,15.7089,15.7239,161700.0
2008-04-04 14:15:00,20.95,20.98,20.94,20.96,208700.0,15.7239,15.7464,15.7164,15.7314,208700.0
2008-04-04 14:20:00,20.96,20.97,20.94,20.94,86600.0,15.7314,15.7389,15.7164,15.7164,86600.0
2008-04-04 14:25:00,20.95,20.95,20.92,20.93,112900.0,15.7239,15.7239,15.7014,15.7089,112900.0
2008-04-04 14:30:00,20.94,20.95,20.91,20.93,248300.0,15.7164,15.7239,15.6938,15.7089,248300.0
2008-04-04 14:35:00,20.92,20.99,20.92,20.99,194900.0,15.7014,15.7539,15.7014,15.7539,194900.0
2008-04-04 14:40:00,20.99,21.03,20.99,21.03,384300.0,15.7539,15.7839,15.7539,15.7839,384300.0
2008-04-04 14:45:00,21.03,21.04,21.01,21.03,333200.0,15.7839,15.7914,15.7689,15.7839,333200.0
2008-04-04 14:50:00,21.03,21.05,21.01,21.02,336200.0,15.7839,15.7989,15.7689,15.7764,336200.0
2008-04-04 14:55:00,21.02,21.05,20.97,20.97,320200.0,15.7764,15.7989,15.7389,15.7389,320200.0
2008-04-04 15:00:00,20.97,20.99,20.94,20.97,285000.0,15.7389,15.7539,15.7164,15.7389,285000.0
2008-04-04 15:05:00,20.97,20.98,20.94,20.95,184900.0,15.7389,15.7464,15.7164,15.7239,184900.0
2008-04-04 15:10:00,20.95,20.96,20.88,20.89,308400.0,15.7239,15.7314,15.6713,15.6788,308400.0
2008-04-04 15:15:00,20.89,20.92,20.89,20.91,83100.0,15.6788,15.7014,15.6788,15.6938,83100.0
2008-04-04 15:20:00,20.92,20.95,20.91,20.92,164200.0,15.7014,15.7239,15.6938,15.7014,164200.0
2008-04-04 15:25:00,20.92,20.93,20.86,20.92,614000.0,15.7014,15.7089,15.6563,15.7014,614000.0
2008-04-04 15:30:00,20.91,20.94,20.91,20.94,195800.0,15.6938,15.7164,15.6938,15.7164,195800.0
2008-04-04 15:35:00,20.94,20.95,20.9,20.9,228900.0,15.7164,15.7239,15.6863,15.6863,228900.0
2008-04-04 15:40:00,20.9,20.95,20.89,20.94,323300.0,15.6863,15.7239,15.6788,15.7164,323300.0
2008-04-04 15:45:00,20.94,20.97,20.9,20.96,492300.0,15.7164,15.7389,15.6863,15.7314,492300.0
2008-04-04 15:50:00,20.96,20.97,20.91,20.92,355900.0,15.7314,15.7389,15.6938,15.7014,355900.0
2008-04-04 15:55:00,20.93,20.93,20.88,20.89,580500.0,15.7089,15.7089,15.6713,15.6788,580500.0
2008-04-07 09:30:00,20.28,20.53,20.28,20.43,3204500.0,15.221,15.4086,15.221,15.3336,3204500.0
2008-04-07 09:35:00,20.43,20.58,20.43,20.55,1533500.0,15.3336,15.4462,15.3336,15.4237,1533500.0
2008-04-07 09:40:00,20.55,20.64,20.55,20.59,831800.0,15.4237,15.4912,15.4237,15.4537,831800.0
2008-04-07 09:45:00,20.59,20.68,20.57,20.6,478300.0,15.4537,15.5212,15.4387,15.4612,478300.0
2008-04-07 09:50:00,20.61,20.69,20.59,20.65,732900.0,15.4687,15.5287,15.4537,15.4987,732900.0
2008-04-07 09:55:00,20.65,20.66,20.59,20.6,334600.0,15.4987,15.5062,15.4537,15.4612,334600.0
2008-04-07 10:00:00,20.6,20.75,20.59,20.66,631900.0,15.4612,15.5738,15.4537,15.5062,631900.0
2008-04-07 10:05:00,20.65,20.65,20.52,20.56,773500.0,15.4987,15.4987,15.4011,15.4312,773500.0
2008-04-07 10:10:00,20.55,20.61,20.5,20.6,662600.0,15.4237,15.4687,15.3861,15.4612,662600.0
2008-04-07 10:15:00,20.6,20.65,20.57,20.6,430700.0,15.4612,15.4987,15.4387,15.4612,430700.0
2008-04-07 10:20:00,20.6,20.64,20.59,20.61,281600.0,15.4612,15.4912,15.4537,15.4687,281600.0
2008-04-07 10:25:00,20.61,20.62,20.59,20.59,495800.0,15.4687,15.4762,15.4537,15.4537,495800.0
2008-04-07 10:30:00,20.59,20.6,20.51,20.52,363800.0,15.4537,15.4612,15.3936,15.4011,363800.0
2008-04-07 10:35:00,20.51,20.52,20.46,20.49,350200.0,15.3936,15.4011,15.3561,15.3786,350200.0
2008-04-07 10:40:00,20.48,20.53,20.48,20.5,260500.0,15.3711,15.4086,15.3711,15.3861,260500.0
2008-04-07 10:45:00,20.51,20.53,20.5,20.5,307100.0,15.3936,15.4086,15.3861,15.3861,307100.0
2008-04-07 10:50:00,20.5,20.56,20.5,20.55,348600.0,15.3861,15.4312,15.3861,15.4237,348600.0
2008-04-07 10:55:00,20.55,20.58,20.54,20.58,238600.0,15.4237,15.4462,15.4161,15.4462,238600.0
2008-04-07 11:00:00,20.58,20.7,20.58,20.65,494300.0,15.4462,15.5362,15.4462,15.4987,494300.0
2008-04-07 11:05:00,20.65,20.66,20.54,20.59,511300.0,15.4987,15.5062,15.4161,15.4537,511300.0
2008-04-07 11:10:00,20.59,20.62,20.58,20.59,570700.0,15.4537,15.4762,15.4462,15.4537,570700.0
2008-04-07 11:15:00,20.6,20.6,20.55,20.55,165900.0,15.4612,15.4612,15.4237,15.4237,165900.0
2008-04-07 11:20:00,20.55,20.6,20.55,20.59,577100.0,15.4237,15.4612,15.4237,15.4537,577100.0
2008-04-07 11:25:00,20.58,20.6,20.56,20.56,170800.0,15.4462,15.4612,15.4312,15.4312,170800.0
2008-04-07 11:30:00,20.56,20.62,20.55,20.6,366400.0,15.4312,15.4762,15.4237,15.4612,366400.0
2008-04-07 11:35:00,20.6,20.63,20.6,20.62,102400.0,15.4612,15.4837,15.4612,15.4762,102400.0
2008-04-07 11:40:00,20.62,20.7,20.62,20.67,400300.0,15.4762,15.5362,15.4762,15.5137,400300.0
2008-04-07 11:45:00,20.67,20.67,20.62,20.63,324600.0,15.5137,15.5137,15.4762,15.4837,324600.0
2008-04-07 11:50:00,20.63,20.64,20.61,20.63,135400.0,15.4837,15.4912,15.4687,15.4837,135400.0
2008-04-07 11:55:00,20.64,20.64,20.61,20.62,106300.0,15.4912,15.4912,15.4687,15.4762,106300.0
2008-04-07 12:00:00,20.62,20.67,20.62,20.66,264100.0,15.4762,15.5137,15.4762,15.5062,264100.0
2008-04-07 12:05:00,20.66,20.68,20.66,20.67,501500.0,15.5062,15.5212,15.5062,15.5137,501500.0
2008-04-07 12:10:00,20.67,20.76,20.66,20.73,513200.0,15.5137,15.5813,15.5062,15.5588,513200.0
2008-04-07 12:15:00,20.72,20.75,20.7,20.7,270900.0,15.5512,15.5738,15.5362,15.5362,270900.0
2008-04-07 12:20:00,20.7,20.72,20.69,20.72,61500.0,15.5362,15.5512,15.5287,15.5512,61500.0
2008-04-07 12:25:00,20.72,20.73,20.71,20.73,58200.0,15.5512,15.5588,15.5437,15.5588,58200.0
2008-04-07 12:30:00,20.72,20.73,20.67,20.68,144500.0,15.5512,15.5588,15.5137,15.5212,144500.0
2008-04-07 12:35:00,20.68,20.74,20.67,20.72,189900.0,15.5212,15.5663,15.5137,15.5512,189900.0
2008-04-07 12:40:00,20.71,20.78,20.71,20.75,203900.0,15.5437,15.5963,15.5437,15.5738,203900.0
2008-04-07 12:45:00,20.75,20.76,20.72,20.72,84300.0,15.5738,15.5813,15.5512,15.5512,84300.0
2008-04-07 12:50:00,20.73,20.74,20.7,20.7,250500.0,15.5588,15.5663,15.5362,15.5362,250500.0
2008-04-07 12:55:00,20.71,20.71,20.64,20.66,168900.0,15.5437,15.5437,15.4912,15.5062,168900.0
2008-04-07 13:00:00,20.67,20.67,20.63,20.63,146800.0,15.5137,15.5137,15.4837,15.4837,146800.0
2008-04-07 13:05:00,20.63,20.63,20.6,20.61,121500.0,15.4837,15.4837,15.4612,15.4687,121500.0
2008-04-07 13:10:00,20.6,20.63,20.59,20.6,263300.0,15.4612,15.4837,15.4537,15.4612,263300.0
2008-04-07 13:15:00,20.6,20.61,20.56,20.57,362600.0,15.4612,15.4687,15.4312,15.4387,362600.0
2008-04-07 13:20:00,20.56,20.57,20.53,20.53,257300.0,15.4312,15.4387,15.4086,15.4086,257300.0
2008-04-07 13:25:00,20.53,20.54,20.52,20.53,146400.0,15.4086,15.4161,15.4011,15.4086,146400.0
2008-04-07 13:30:00,20.53,20.55,20.53,20.53,176400.0,15.4086,15.4237,15.4086,15.4086,176400.0
2008-04-07 13:35:00,20.53,20.6,20.53,20.59,476900.0,15.4086,15.4612,15.4086,15.4537,476900.0
2008-04-07 13:40:00,20.6,20.62,20.58,20.58,217300.0,15.4612,15.4762,15.4462,15.4462,217300.0
2008-04-07 13:45:00,20.57,20.61,20.57,20.6,139600.0,15.4387,15.4687,15.4387,15.4612,139600.0
2008-04-07 13:50:00,20.61,20.61,20.59,20.6,307000.0,15.4687,15.4687,15.4537,15.4612,307000.0
2008-04-07 13:55:00,20.6,20.61,20.59,20.61,148800.0,15.4612,15.4687,15.4537,15.4687,148800.0
2008-04-07 14:00:00,20.61,20.63,20.57,20.57,203200.0,15.4687,15.4837,15.4387,15.4387,203200.0
2008-04-07 14:05:00,20.58,20.58,20.54,20.55,131000.0,15.4462,15.4462,15.4161,15.4237,131000.0
2008-04-07 14:10:00,20.54,20.55,20.51,20.52,134200.0,15.4161,15.4237,15.3936,15.4011,134200.0
2008-04-07 14:15:00,20.51,20.52,20.47,20.48,355800.0,15.3936,15.4011,15.3636,15.3711,355800.0
2008-04-07 14:20:00,20.47,20.49,20.43,20.48,644400.0,15.3636,15.3786,15.3336,15.3711,644400.0
2008-04-07 14:25:00,20.47,20.48,20.4,20.4,214200.0,15.3636,15.3711,15.3111,15.3111,214200.0
2008-04-07 14:30:00,20.41,20.41,20.26,20.28,810900.0,15.3186,15.3186,15.206,15.221,810900.0
2008-04-07 14:35:00,20.28,20.29,20.22,20.26,654900.0,15.221,15.2285,15.176,15.206,654900.0
2008-04-07 14:40:00,20.25,20.27,20.23,20.26,293300.0,15.1985,15.2135,15.1835,15.206,293300.0
2008-04-07 14:45:00,20.27,20.27,20.21,20.22,339700.0,15.2135,15.2135,15.1685,15.176,339700.0
2008-04-07 14:50:00,20.22,20.37,20.21,20.33,1183900.0,15.176,15.2886,15.1685,15.2585,1183900.0
2008-04-07 14:55:00,20.33,20.34,20.29,20.29,551500.0,15.2585,15.266,15.2285,15.2285,551500.0
2008-04-07 15:00:00,20.3,20.31,20.2,20.31,521400.0,15.236,15.2435,15.161,15.2435,521400.0
2008-04-07 15:05:00,20.31,20.31,20.2,20.21,475300.0,15.2435,15.2435,15.161,15.1685,475300.0
2008-04-07 15:10:00,20.21,20.24,20.2,20.24,367000.0,15.1685,15.191,15.161,15.191,367000.0
2008-04-07 15:15:00,20.24,20.28,20.23,20.26,483900.0,15.191,15.221,15.1835,15.206,483900.0
2008-04-07 15:20:00,20.26,20.29,20.24,20.29,361900.0,15.206,15.2285,15.191,15.2285,361900.0
2008-04-07 15:25:00,20.28,20.29,20.25,20.25,243800.0,15.221,15.2285,15.1985,15.1985,243800.0
2008-04-07 15:30:00,20.25,20.26,20.18,20.19,737800.0,15.1985,15.206,15.146,15.1535,737800.0
2008-04-07 15:35:00,20.19,20.22,20.14,20.19,795100.0,15.1535,15.176,15.1159,15.1535,795100.0
2008-04-07 15:40:00,20.19,20.21,20.17,20.2,546100.0,15.1535,15.1685,15.1384,15.161,546100.0
2008-04-07 15:45:00,20.2,20.23,20.19,20.22,528200.0,15.161,15.1835,15.1535,15.176,528200.0
2008-04-07 15:50:00,20.21,20.24,20.2,20.2,614700.0,15.1685,15.191,15.161,15.161,614700.0
2008-04-07 15:55:00,20.2,20.21,20.19,20.19,1085400.0,15.161,15.1685,15.1535,15.1535,1085400.0
2008-04-08 09:30:00,19.88,19.94,19.73,19.75,629000.0,14.9208,14.9658,14.8082,14.8232,629000.0
2008-04-08 09:35:00,19.76,19.83,19.65,19.7,484500.0,14.8307,14.8833,14.7482,14.7857,484500.0
2008-04-08 09:40:00,19.7,19.7,19.62,19.65,517500.0,14.7857,14.7857,14.7256,14.7482,517500.0
2008-04-08 09:45:00,19.65,19.72,19.64,19.68,454600.0,14.7482,14.8007,14.7407,14.7707,454600.0
2008-04-08 09:50:00,19.68,19.69,19.63,19.65,500100.0,14.7707,14.7782,14.7332,14.7482,500100.0
2008-04-08 09:55:00,19.65,19.66,19.62,19.65,313400.0,14.7482,14.7557,14.7256,14.7482,313400.0
2008-04-08 10:00:00,19.64,19.66,19.61,19.62,506600.0,14.7407,14.7557,14.7181,14.7256,506600.0
2008-04-08 10:05:00,19.62,19.63,19.56,19.57,283300.0,14.7256,14.7332,14.6806,14.6881,283300.0
2008-04-08 10:10:00,19.57,19.61,19.56,19.59,540600.0,14.6881,14.7181,14.6806,14.7031,540600.0
2008-04-08 10:15:00,19.59,19.67,19.59,19.66,559300.0,14.7031,14.7632,14.7031,14.7557,559300.0
2008-04-08 10:20:00,19.67,19.72,19.63,19.66,490700.0,14.7632,14.8007,14.7332,14.7557,490700.0
2008-04-08 10:25:00,19.66,19.7,19.6,19.63,447200.0,14.7557,14.7857,14.7106,14.7332,447200.0
2008-04-08 10:30:00,19.63,19.63,19.59,19.62,283300.0,14.7332,14.7332,14.7031,14.7256,283300.0
2008-04-08 10:35:00,19.62,19.68,19.6,19.62,320100.0,14.7256,14.7707,14.7106,14.7256,320100.0
2008-04-08 10:40:00,19.62,19.73,19.62,19.68,517200.0,14.7256,14.8082,14.7256,14.7707,517200.0
2008-04-08 10:45:00,19.69,19.72,19.62,19.63,326600.0,14.7782,14.8007,14.7256,14.7332,326600.0
2008-04-08 10:50:00,19.63,19.7,19.63,19.69,334800.0,14.7332,14.7857,14.7332,14.7782,334800.0
2008-04-08 10:55:00,19.69,19.7,19.64,19.65,290900.0,14.7782,14.7857,14.7407,14.7482,290900.0
2008-04-08 11:00:00,19.65,19.66,19.64,19.66,220700.0,14.7482,14.7557,14.7407,14.7557,220700.0
2008-04-08 11:05:00,19.66,19.68,19.63,19.66,152100.0,14.7557,14.7707,14.7332,14.7557,152100.0
2008-04-08 11:10:00,19.66,19.71,19.65,19.66,317000.0,14.7557,14.7932,14.7482,14.7557,317000.0
2008-04-08 11:15:00,19.66,19.68,19.66,19.67,155700.0,14.7557,14.7707,14.7557,14.7632,155700.0
2008-04-08 11:20:00,19.68,19.69,19.62,19.64,300900.0,14.7707,14.7782,14.7256,14.7407,300900.0
2008-04-08 11:25:00,19.64,19.65,19.63,19.63,118100.0,14.7407,14.7482,14.7332,14.7332,118100.0
2008-04-08 11:30:00,19.63,19.68,19.63,19.66,192700.0,14.7332,14.7707,14.7332,14.7557,192700.0
2008-04-08 11:35:00,19.67,19.68,19.64,19.64,253200.0,14.7632,14.7707,14.7407,14.7407,253200.0
2008-04-08 11:40:00,19.65,19.67,19.64,19.65,195800.0,14.7482,14.7632,14.7407,14.7482,195800.0
2008-04-08 11:45:00,19.65,19.66,19.64,19.65,96400.0,14.7482,14.7557,14.7407,14.7482,96400.0
2008-04-08 11:50:00,19.65,19.65,19.63,19.65,130100.0,14.7482,14.7482,14.7332,14.7482,130100.0
2008-04-08 11:55:00,19.64,19.67,19.62,19.62,167000.0,14.7407,14.7632,14.7256,14.7256,167000.0
2008-04-08 12:00:00,19.63,19.68,19.62,19.68,136800.0,14.7332,14.7707,14.7256,14.7707,136800.0
2008-04-08 12:05:00,19.67,19.68,19.67,19.68,124700.0,14.7632,14.7707,14.7632,14.7707,124700.0
2008-04-08 12:10:00,19.68,19.68,19.64,19.65,210900.0,14.7707,14.7707,14.7407,14.7482,210900.0
2008-04-08 12:15:00,19.66,19.67,19.65,19.67,65600.0,14.7557,14.7632,14.7482,14.7632,65600.0
2008-04-08 12:20:00,19.66,19.68,19.66,19.68,296100.0,14.7557,14.7707,14.7557,14.7707,296100.0
2008-04-08 12:25:00,19.68,19.68,19.63,19.65,231200.0,14.7707,14.7707,14.7332,14.7482,231200.0
2008-04-08 12:30:00,19.64,19.68,19.64,19.66,218000.0,14.7407,14.7707,14.7407,14.7557,218000.0
2008-04-08 12:35:00,19.66,19.66,19.65,19.65,41300.0,14.7557,14.7557,14.7482,14.7482,41300.0
2008-04-08 12:40:00,19.66,19.68,19.65,19.66,238000.0,14.7557,14.7707,14.7482,14.7557,238000.0
2008-04-08 12:45:00,19.67,19.68,19.66,19.68,92200.0,14.7632,14.7707,14.7557,14.7707,92200.0
2008-04-08 12:50:00,19.68,19.68,19.66,19.67,122000.0,14.7707,14.7707,14.7557,14.7632,122000.0
2008-04-08 12:55:00,19.67,19.67,19.65,19.66,159900.0,14.7632,14.7632,14.7482,14.7557,159900.0
2008-04-08 13:00:00,19.66,19.66,19.64,19.64,139600.0,14.7557,14.7557,14.7407,14.7407,139600.0
2008-04-08 13:05:00,19.65,19.65,19.62,19.65,164700.0,14.7482,14.7482,14.7256,14.7482,164700.0
2008-04-08 13:10:00,19.65,19.66,19.64,19.65,198100.0,14.7482,14.7557,14.7407,14.7482,198100.0
2008-04-08 13:15:00,19.64,19.65,19.57,19.58,313000.0,14.7407,14.7482,14.6881,14.6956,313000.0
2008-04-08 13:20:00,19.58,19.6,19.57,19.59,147400.0,14.6956,14.7106,14.6881,14.7031,147400.0
2008-04-08 13:25:00,19.6,19.6,19.57,19.58,188900.0,14.7106,14.7106,14.6881,14.6956,188900.0
2008-04-08 13:30:00,19.58,19.59,19.53,19.53,339700.0,14.6956,14.7031,14.6581,14.6581,339700.0
2008-04-08 13:35:00,19.54,19.55,19.52,19.53,330800.0,14.6656,14.6731,14.6506,14.6581,330800.0
2008-04-08 13:40:00,19.54,19.55,19.52,19.53,131700.0,14.6656,14.6731,14.6506,14.6581,131700.0
2008-04-08 13:45:00,19.53,19.53,19.51,19.53,273500.0,14.6581,14.6581,14.6431,14.6581,273500.0
2008-04-08 13:50:00,19.53,19.54,19.51,19.53,452700.0,14.6581,14.6656,14.6431,14.6581,452700.0
2008-04-08 13:55:00,19.54,19.54,19.52,19.52,154400.0,14.6656,14.6656,14.6506,14.6506,154400.0
2008-04-08 14:00:00,19.53,19.53,19.5,19.52,704900.0,14.6581,14.6581,14.6356,14.6506,704900.0
2008-04-08 14:05:00,19.52,19.52,19.42,19.43,637000.0,14.6506,14.6506,14.5755,14.583,637000.0
2008-04-08 14:10:00,19.43,19.47,19.43,19.46,216000.0,14.583,14.6131,14.583,14.6056,216000.0
2008-04-08 14:15:00,19.45,19.47,19.45,19.45,241200.0,14.5981,14.6131,14.5981,14.5981,241200.0
2008-04-08 14:20:00,19.46,19.49,19.43,19.45,236200.0,14.6056,14.6281,14.583,14.5981,236200.0
2008-04-08 14:25:00,19.45,19.5,19.42,19.49,402400.0,14.5981,14.6356,14.5755,14.6281,402400.0
2008-04-08 14:30:00,19.49,19.49,19.45,19.46,179000.0,14.6281,14.6281,14.5981,14.6056,179000.0
2008-04-08 14:35:00,19.46,19.5,19.45,19.48,206200.0,14.6056,14.6356,14.5981,14.6206,206200.0
2008-04-08 14:40:00,19.48,19.49,19.47,19.49,121600.0,14.6206,14.6281,14.6131,14.6281,121600.0
2008-04-08 14:45:00,19.49,19.49,19.48,19.49,200500.0,14.6281,14.6281,14.6206,14.6281,200500.0
2008-04-08 14:50:00,19.49,19.54,19.48,19.48,500300.0,14.6281,14.6656,14.6206,14.6206,500300.0
2008-04-08 14:55:00,19.47,19.5,19.44,19.49,534900.0,14.6131,14.6356,14.5906,14.6281,534900.0
2008-04-08 15:00:00,19.49,19.49,19.45,19.45,143400.0,14.6281,14.6281,14.5981,14.5981,143400.0
2008-04-08 15:05:00,19.46,19.48,19.44,19.47,163400.0,14.6056,14.6206,14.5906,14.6131,163400.0
2008-04-08 15:10:00,19.47,19.47,19.42,19.45,384500.0,14.6131,14.6131,14.5755,14.5981,384500.0
2008-04-08 15:15:00,19.44,19.45,19.44,19.45,106300.0,14.5906,14.5981,14.5906,14.5981,106300.0
2008-04-08 15:20:00,19.45,19.45,19.4,19.4,317400.0,14.5981,14.5981,14.5605,14.5605,317400.0
2008-04-08 15:25:00,19.4,19.47,19.39,19.46,486500.0,14.5605,14.6131,14.553,14.6056,486500.0
2008-04-08 15:30:00,19.46,19.52,19.46,19.51,535400.0,14.6056,14.6506,14.6056,14.6431,535400.0
2008-04-08 15:35:00,19.51,19.53,19.5,19.51,241900.0,14.6431,14.6581,14.6356,14.6431,241900.0
2008-04-08 15:40:00,19.51,19.54,19.5,19.54,464000.0,14.6431,14.6656,14.6356,14.6656,464000.0
2008-04-08 15:45:00,19.54,19.56,19.51,19.52,432600.0,14.6656,14.6806,14.6431,14.6506,432600.0
2008-04-08 15:50:00,19.53,19.53,19.48,19.48,825000.0,14.6581,14.6581,14.6206,14.6206,825000.0
2008-04-08 15:55:00,19.49,19.5,19.46,19.5,892300.0,14.6281,14.6356,14.6056,14.6356,892300.0
2008-04-09 09:30:00,19.67,19.69,19.48,19.55,485200.0,14.7632,14.7782,14.6206,14.6731,485200.0
2008-04-09 09:35:00,19.56,19.57,19.49,19.51,343500.0,14.6806,14.6881,14.6281,14.6431,343500.0
2008-04-09 09:40:00,19.51,19.52,19.45,19.45,341700.0,14.6431,14.6506,14.5981,14.5981,341700.0
2008-04-09 09:45:00,19.45,19.47,19.4,19.43,486100.0,14.5981,14.6131,14.5605,14.583,486100.0
2008-04-09 09:50:00,19.44,19.52,19.43,19.49,362400.0,14.5906,14.6506,14.583,14.6281,362400.0
2008-04-09 09:55:00,19.48,19.49,19.39,19.43,367500.0,14.6206,14.6281,14.553,14.583,367500.0
2008-04-09 10:00:00,19.42,19.44,19.39,19.44,185700.0,14.5755,14.5906,14.553,14.5906,185700.0
2008-04-09 10:05:00,19.44,19.45,19.36,19.41,408100.0,14.5906,14.5981,14.5305,14.568,408100.0
2008-04-09 10:10:00,19.41,19.44,19.38,19.41,233700.0,14.568,14.5906,14.5455,14.568,233700.0
2008-04-09 10:15:00,19.41,19.46,19.38,19.45,181900.0,14.568,14.6056,14.5455,14.5981,181900.0
2008-04-09 10:20:00,19.45,19.48,19.43,19.43,193500.0,14.5981,14.6206,14.583,14.583,193500.0
2008-04-09 10:25:00,19.43,19.44,19.37,19.42,377100.0,14.583,14.5906,14.538,14.5755,377100.0
2008-04-09 10:30:00,19.42,19.44,19.35,19.43,338300.0,14.5755,14.5906,14.523,14.583,338300.0
2008-04-09 10:35:00,19.43,19.43,19.39,19.4,264500.0,14.583,14.583,14.553,14.5605,264500.0
2008-04-09 10:40:00,19.4,19.43,19.38,19.43,308800.0,14.5605,14.583,14.5455,14.583,308800.0
2008-04-09 10:45:00,19.43,19.48,19.43,19.48,271700.0,14.583,14.6206,14.583,14.6206,271700.0
2008-04-09 10:50:00,19.48,19.49,19.46,19.47,397500.0,14.6206,14.6281,14.6056,14.6131,397500.0
2008-04-09 10:55:00,19.48,19.54,19.48,19.53,565700.0,14.6206,14.6656,14.6206,14.6581,565700.0
2008-04-09 11:00:00,19.53,19.54,19.5,19.52,466700.0,14.6581,14.6656,14.6356,14.6506,466700.0
2008-04-09 11:05:00,19.52,19.52,19.5,19.51,152600.0,14.6506,14.6506,14.6356,14.6431,152600.0
2008-04-09 11:10:00,19.51,19.51,19.5,19.5,147400.0,14.6431,14.6431,14.6356,14.6356,147400.0
2008-04-09 11:15:00,19.5,19.51,19.45,19.47,224600.0,14.6356,14.6431,14.5981,14.6131,224600.0
2008-04-09 11:20:00,19.47,19.47,19.35,19.35,447100.0,14.6131,14.6131,14.523,14.523,447100.0
2008-04-09 11:25:00,19.36,19.45,19.35,19.45,241200.0,14.5305,14.5981,14.523,14.5981,241200.0
2008-04-09 11:30:00,19.45,19.45,19.41,19.44,181700.0,14.5981,14.5981,14.568,14.5906,181700.0
2008-04-09 11:35:00,19.45,19.45,19.31,19.37,592400.0,14.5981,14.5981,14.493,14.538,592400.0
2008-04-09 11:40:00,19.37,19.41,19.37,19.37,109700.0,14.538,14.568,14.538,14.538,109700.0
2008-04-09 11:45:00,19.38,19.42,19.37,19.42,247800.0,14.5455,14.5755,14.538,14.5755,247800.0
2008-04-09 11:50:00,19.43,19.48,19.42,19.43,330200.0,14.583,14.6206,14.5755,14.583,330200.0
2008-04-09 11:55:00,19.43,19.47,19.42,19.45,250900.0,14.583,14.6131,14.5755,14.5981,250900.0
2008-04-09 12:00:00,19.46,19.5,19.45,19.49,105800.0,14.6056,14.6356,14.5981,14.6281,105800.0
2008-04-09 12:05:00,19.49,19.5,19.47,19.48,56700.0,14.6281,14.6356,14.6131,14.6206,56700.0
2008-04-09 12:10:00,19.48,19.5,19.46,19.49,48600.0,14.6206,14.6356,14.6056,14.6281,48600.0
2008-04-09 12:15:00,19.49,19.53,19.48,19.49,163700.0,14.6281,14.6581,14.6206,14.6281,163700.0
2008-04-09 12:20:00,19.48,19.51,19.47,19.51,98200.0,14.6206,14.6431,14.6131,14.6431,98200.0
2008-04-09 12:25:00,19.51,19.52,19.5,19.52,114100.0,14.6431,14.6506,14.6356,14.6506,114100.0
2008-04-09 12:30:00,19.52,19.53,19.51,19.53,87900.0,14.6506,14.6581,14.6431,14.6581,87900.0
2008-04-09 12:35:00,19.53,19.54,19.52,19.53,157000.0,14.6581,14.6656,14.6506,14.6581,157000.0
2008-04-09 12:40:00,19.53,19.53,19.5,19.51,159200.0,14.6581,14.6581,14.6356,14.6431,159200.0
2008-04-09 12:45:00,19.51,19.53,19.5,19.5,90400.0,14.6431,14.6581,14.6356,14.6356,90400.0
2008-04-09 12:50:00,19.5,19.53,19.5,19.52,106900.0,14.6356,14.6581,14.6356,14.6506,106900.0
2008-04-09 12:55:00,19.51,19.52,19.49,19.49,101700.0,14.6431,14.6506,14.6281,14.6281,101700.0
2008-04-09 13:00:00,19.49,19.55,19.48,19.55,195600.0,14.6281,14.6731,14.6206,14.6731,195600.0
2008-04-09 13:05:00,19.55,19.57,19.53,19.56,224800.0,14.6731,14.6881,14.6581,14.6806,224800.0
2008-04-09 13:10:00,19.57,19.62,19.56,19.61,210700.0,14.6881,14.7256,14.6806,14.7181,210700.0
2008-04-09 13:15:00,19.61,19.63,19.6,19.62,217700.0,14.7181,14.7332,14.7106,14.7256,217700.0
2008-04-09 13:20:00,19.62,19.63,19.59,19.6,213000.0,14.7256,14.7332,14.7031,14.7106,213000.0
2008-04-09 13:25:00,19.6,19.62,19.59,19.61,212300.0,14.7106,14.7256,14.7031,14.7181,212300.0
2008-04-09 13:30:00,19.6,19.64,19.58,19.63,208000.0,14.7106,14.7407,14.6956,14.7332,208000.0
2008-04-09 13:35:00,19.64,19.71,19.63,19.71,228100.0,14.7407,14.7932,14.7332,14.7932,228100.0
2008-04-09 13:40:00,19.71,19.71,19.67,19.68,382200.0,14.7932,14.7932,14.7632,14.7707,382200.0
2008-04-09 13:45:00,19.67,19.68,19.62,19.62,506300.0,14.7632,14.7707,14.7256,14.7256,506300.0
2008-04-09 13:50:00,19.62,19.7,19.61,19.7,369000.0,14.7256,14.7857,14.7181,14.7857,369000.0
2008-04-09 13:55:00,19.7,19.72,19.68,19.71,155900.0,14.7857,14.8007,14.7707,14.7932,155900.0
2008-04-09 14:00:00,19.71,19.75,19.69,19.73,226300.0,14.7932,14.8232,14.7782,14.8082,226300.0
2008-04-09 14:05:00,19.73,19.79,19.72,19.75,339500.0,14.8082,14.8532,14.8007,14.8232,339500.0
2008-04-09 14:10:00,19.74,19.75,19.67,19.68,500700.0,14.8157,14.8232,14.7632,14.7707,500700.0
2008-04-09 14:15:00,19.67,19.69,19.63,19.65,399500.0,14.7632,14.7782,14.7332,14.7482,399500.0
2008-04-09 14:20:00,19.65,19.68,19.64,19.66,154700.0,14.7482,14.7707,14.7407,14.7557,154700.0
2008-04-09 14:25:00,19.66,19.69,19.65,19.68,117000.0,14.7557,14.7782,14.7482,14.7707,117000.0
2008-04-09 14:30:00,19.68,19.69,19.66,19.67,140500.0,14.7707,14.7782,14.7557,14.7632,140500.0
2008-04-09 14:35:00,19.67,19.68,19.66,19.67,214200.0,14.7632,14.7707,14.7557,14.7632,214200.0
2008-04-09 14:40:00,19.66,19.68,19.64,19.65,110400.0,14.7557,14.7707,14.7407,14.7482,110400.0
2008-04-09 14:45:00,19.65,19.69,19.62,19.64,310800.0,14.7482,14.7782,14.7256,14.7407,310800.0
2008-04-09 14:50:00,19.64,19.65,19.58,19.58,477500.0,14.7407,14.7482,14.6956,14.6956,477500.0
2008-04-09 14:55:00,19.59,19.6,19.56,19.59,195400.0,14.7031,14.7106,14.6806,14.7031,195400.0
2008-04-09 15:00:00,19.59,19.6,19.56,19.59,111000.0,14.7031,14.7106,14.6806,14.7031,111000.0
2008-04-09 15:05:00,19.59,19.6,19.56,19.57,145100.0,14.7031,14.7106,14.6806,14.6881,145100.0
2008-04-09 15:10:00,19.57,19.58,19.54,19.56,156100.0,14.6881,14.6956,14.6656,14.6806,156100.0
2008-04-09 15:15:00,19.56,19.58,19.54,19.58,140500.0,14.6806,14.6956,14.6656,14.6956,140500.0
2008-04-09 15:20:00,19.57,19.63,19.57,19.63,297900.0,14.6881,14.7332,14.6881,14.7332,297900.0
2008-04-09 15:25:00,19.63,19.67,19.63,19.64,256100.0,14.7332,14.7632,14.7332,14.7407,256100.0
2008-04-09 15:30:00,19.64,19.68,19.61,19.68,362800.0,14.7407,14.7707,14.7181,14.7707,362800.0
2008-04-09 15:35:00,19.68,19.73,19.67,19.72,331700.0,14.7707,14.8082,14.7632,14.8007,331700.0
2008-04-09 15:40:00,19.72,19.75,19.71,19.75,379400.0,14.8007,14.8232,14.7932,14.8232,379400.0
2008-04-09 15:45:00,19.75,19.75,19.72,19.72,371100.0,14.8232,14.8232,14.8007,14.8007,371100.0
2008-04-09 15:50:00,19.73,19.73,19.66,19.66,506800.0,14.8082,14.8082,14.7557,14.7557,506800.0
2008-04-09 15:55:00,19.65,19.69,19.64,19.69,636900.0,14.7482,14.7782,14.7407,14.7782,636900.0
2008-04-10 09:30:00,19.78,19.94,19.76,19.9,626800.0,14.8457,14.9658,14.8307,14.9358,626800.0
2008-04-10 09:35:00,19.9,19.99,19.89,19.92,319400.0,14.9358,15.0033,14.9283,14.9508,319400.0
2008-04-10 09:40:00,19.91,19.96,19.78,19.82,882400.0,14.9433,14.9808,14.8457,14.8758,882400.0
2008-04-10 09:45:00,19.83,19.88,19.82,19.86,373600.0,14.8833,14.9208,14.8758,14.9058,373600.0
2008-04-10 09:50:00,19.86,19.87,19.83,19.83,383300.0,14.9058,14.9133,14.8833,14.8833,383300.0
2008-04-10 09:55:00,19.84,19.89,19.84,19.89,216500.0,14.8908,14.9283,14.8908,14.9283,216500.0
2008-04-10 10:00:00,19.88,19.95,19.85,19.94,291200.0,14.9208,14.9733,14.8983,14.9658,291200.0
2008-04-10 10:05:00,19.95,20.04,19.94,20.01,640100.0,14.9733,15.0409,14.9658,15.0184,640100.0
2008-04-10 10:10:00,20.0,20.04,19.98,19.98,494700.0,15.0109,15.0409,14.9958,14.9958,494700.0
2008-04-10 10:15:00,19.98,19.99,19.95,19.99,389100.0,14.9958,15.0033,14.9733,15.0033,389100.0
2008-04-10 10:20:00,19.98,20.12,19.97,20.12,870200.0,14.9958,15.1009,14.9883,15.1009,870200.0
2008-04-10 10:25:00,20.12,20.19,20.11,20.17,557200.0,15.1009,15.1535,15.0934,15.1384,557200.0
2008-04-10 10:30:00,20.17,20.22,20.14,20.16,530400.0,15.1384,15.176,15.1159,15.1309,530400.0
2008-04-10 10:35:00,20.16,20.18,20.15,20.18,194500.0,15.1309,15.146,15.1234,15.146,194500.0
2008-04-10 10:40:00,20.18,20.33,20.18,20.32,528200.0,15.146,15.2585,15.146,15.251,528200.0
2008-04-10 10:45:00,20.32,20.4,20.31,20.35,684600.0,15.251,15.3111,15.2435,15.2735,684600.0
2008-04-10 10:50:00,20.35,20.39,20.33,20.39,515900.0,15.2735,15.3036,15.2585,15.3036,515900.0
2008-04-10 10:55:00,20.39,20.4,20.35,20.4,522400.0,15.3036,15.3111,15.2735,15.3111,522400.0
2008-04-10 11:00:00,20.39,20.4,20.24,20.24,494500.0,15.3036,15.3111,15.191,15.191,494500.0
2008-04-10 11:05:00,20.24,20.29,20.21,20.26,494100.0,15.191,15.2285,15.1685,15.206,494100.0
2008-04-10 11:10:00,20.26,20.37,20.25,20.34,381100.0,15.206,15.2886,15.1985,15.266,381100.0
2008-04-10 11:15:00,20.34,20.35,20.29,20.31,294500.0,15.266,15.2735,15.2285,15.2435,294500.0
2008-04-10 11:20:00,20.3,20.32,20.29,20.3,207200.0,15.236,15.251,15.2285,15.236,207200.0
2008-04-10 11:25:00,20.31,20.34,20.26,20.28,191100.0,15.2435,15.266,15.206,15.221,191100.0
2008-04-10 11:30:00,20.28,20.3,20.25,20.28,283300.0,15.221,15.236,15.1985,15.221,283300.0
2008-04-10 11:35:00,20.28,20.32,20.27,20.28,209000.0,15.221,15.251,15.2135,15.221,209000.0
2008-04-10 11:40:00,20.28,20.37,20.27,20.36,172800.0,15.221,15.2886,15.2135,15.2811,172800.0
2008-04-10 11:45:00,20.36,20.42,20.35,20.41,379800.0,15.2811,15.3261,15.2735,15.3186,379800.0
2008-04-10 11:50:00,20.41,20.41,20.38,20.4,194300.0,15.3186,15.3186,15.2961,15.3111,194300.0
2008-04-10 11:55:00,20.4,20.4,20.37,20.39,265500.0,15.3111,15.3111,15.2886,15.3036,265500.0
2008-04-10 12:00:00,20.4,20.4,20.35,20.36,163300.0,15.3111,15.3111,15.2735,15.2811,163300.0
2008-04-10 12:05:00,20.35,20.36,20.32,20.32,447400.0,15.2735,15.2811,15.251,15.251,447400.0
2008-04-10 12:10:00,20.33,20.33,20.29,20.29,105700.0,15.2585,15.2585,15.2285,15.2285,105700.0
2008-04-10 12:15:00,20.29,20.31,20.29,20.3,83800.0,15.2285,15.2435,15.2285,15.236,83800.0
2008-04-10 12:20:00,20.29,20.32,20.29,20.3,88400.0,15.2285,15.251,15.2285,15.236,88400.0
2008-04-10 12:25:00,20.31,20.31,20.3,20.3,49800.0,15.2435,15.2435,15.236,15.236,49800.0
2008-04-10 12:30:00,20.31,20.34,20.3,20.33,77200.0,15.2435,15.266,15.236,15.2585,77200.0
2008-04-10 12:35:00,20.33,20.38,20.33,20.38,183600.0,15.2585,15.2961,15.2585,15.2961,183600.0
2008-04-10 12:40:00,20.37,20.38,20.34,20.36,153500.0,15.2886,15.2961,15.266,15.2811,153500.0
2008-04-10 12:45:00,20.37,20.37,20.29,20.31,239600.0,15.2886,15.2886,15.2285,15.2435,239600.0
2008-04-10 12:50:00,20.3,20.34,20.28,20.34,150500.0,15.236,15.266,15.221,15.266,150500.0
2008-04-10 12:55:00,20.33,20.34,20.29,20.3,146200.0,15.2585,15.266,15.2285,15.236,146200.0
2008-04-10 13:00:00,20.29,20.3,20.23,20.24,327800.0,15.2285,15.236,15.1835,15.191,327800.0
2008-04-10 13:05:00,20.24,20.24,20.21,20.21,135800.0,15.191,15.191,15.1685,15.1685,135800.0
2008-04-10 13:10:00,20.21,20.22,20.17,20.18,279000.0,15.1685,15.176,15.1384,15.146,279000.0
2008-04-10 13:15:00,20.19,20.2,20.17,20.18,171800.0,15.1535,15.161,15.1384,15.146,171800.0
2008-04-10 13:20:00,20.18,20.24,20.16,20.23,178300.0,15.146,15.191,15.1309,15.1835,178300.0
2008-04-10 13:25:00,20.23,20.25,20.21,20.25,201000.0,15.1835,15.1985,15.1685,15.1985,201000.0
2008-04-10 13:30:00,20.25,20.29,20.24,20.26,308500.0,15.1985,15.2285,15.191,15.206,308500.0
2008-04-10 13:35:00,20.26,20.31,20.25,20.3,243000.0,15.206,15.2435,15.1985,15.236,243000.0
2008-04-10 13:40:00,20.3,20.35,20.29,20.34,130600.0,15.236,15.2735,15.2285,15.266,130600.0
2008-04-10 13:45:00,20.34,20.35,20.32,20.35,100700.0,15.266,15.2735,15.251,15.2735,100700.0
2008-04-10 13:50:00,20.35,20.36,20.33,20.33,118500.0,15.2735,15.2811,15.2585,15.2585,118500.0
2008-04-10 13:55:00,20.34,20.35,20.22,20.23,376900.0,15.266,15.2735,15.176,15.1835,376900.0
2008-04-10 14:00:00,20.23,20.26,20.23,20.25,143800.0,15.1835,15.206,15.1835,15.1985,143800.0
2008-04-10 14:05:00,20.24,20.26,20.22,20.22,138800.0,15.191,15.206,15.176,15.176,138800.0
2008-04-10 14:10:00,20.23,20.26,20.22,20.22,146200.0,15.1835,15.206,15.176,15.176,146200.0
2008-04-10 14:15:00,20.23,20.23,20.13,20.14,379500.0,15.1835,15.1835,15.1084,15.1159,379500.0
2008-04-10 14:20:00,20.15,20.16,20.09,20.11,236700.0,15.1234,15.1309,15.0784,15.0934,236700.0
2008-04-10 14:25:00,20.11,20.14,20.1,20.13,269000.0,15.0934,15.1159,15.0859,15.1084,269000.0
2008-04-10 14:30:00,20.12,20.17,20.1,20.17,459500.0,15.1009,15.1384,15.0859,15.1384,459500.0
2008-04-10 14:35:00,20.16,20.23,20.16,20.22,269000.0,15.1309,15.1835,15.1309,15.176,269000.0
2008-04-10 14:40:00,20.22,20.25,20.2,20.25,182500.0,15.176,15.1985,15.161,15.1985,182500.0
2008-04-10 14:45:00,20.24,20.26,20.2,20.23,223700.0,15.191,15.206,15.161,15.1835,223700.0
2008-04-10 14:50:00,20.23,20.28,20.23,20.26,156600.0,15.1835,15.221,15.1835,15.206,156600.0
2008-04-10 14:55:00,20.26,20.3,20.25,20.28,164300.0,15.206,15.236,15.1985,15.221,164300.0
2008-04-10 15:00:00,20.28,20.31,20.28,20.29,178700.0,15.221,15.2435,15.221,15.2285,178700.0
2008-04-10 15:05:00,20.29,20.31,20.27,20.27,310000.0,15.2285,15.2435,15.2135,15.2135,310000.0
2008-04-10 15:10:00,20.27,20.28,20.23,20.24,189000.0,15.2135,15.221,15.1835,15.191,189000.0
2008-04-10 15:15:00,20.23,20.25,20.23,20.23,149400.0,15.1835,15.1985,15.1835,15.1835,149400.0
2008-04-10 15:20:00,20.24,20.24,20.19,20.24,339400.0,15.191,15.191,15.1535,15.191,339400.0
2008-04-10 15:25:00,20.24,20.26,20.22,20.23,195500.0,15.191,15.206,15.176,15.1835,195500.0
2008-04-10 15:30:00,20.22,20.23,20.11,20.14,416200.0,15.176,15.1835,15.0934,15.1159,416200.0
2008-04-10 15:35:00,20.13,20.16,20.11,20.14,260800.0,15.1084,15.1309,15.0934,15.1159,260800.0
2008-04-10 15:40:00,20.14,20.19,20.14,20.17,389500.0,15.1159,15.1535,15.1159,15.1384,389500.0
2008-04-10 15:45:00,20.16,20.17,20.14,20.16,536800.0,15.1309,15.1384,15.1159,15.1309,536800.0
2008-04-10 15:50:00,20.16,20.23,20.15,20.22,521400.0,15.1309,15.1835,15.1234,15.176,521400.0
2008-04-10 15:55:00,20.22,20.22,20.18,20.19,532000.0,15.176,15.176,15.146,15.1535,532000.0
2008-04-11 09:30:00,19.89,19.93,19.85,19.85,563400.0,14.9283,14.9583,14.8983,14.8983,563400.0
2008-04-11 09:35:00,19.85,19.9,19.81,19.82,558700.0,14.8983,14.9358,14.8683,14.8758,558700.0
2008-04-11 09:40:00,19.82,19.87,19.75,19.75,491900.0,14.8758,14.9133,14.8232,14.8232,491900.0
2008-04-11 09:45:00,19.75,19.78,19.67,19.72,373800.0,14.8232,14.8457,14.7632,14.8007,373800.0
2008-04-11 09:50:00,19.72,19.75,19.68,19.74,654900.0,14.8007,14.8232,14.7707,14.8157,654900.0
2008-04-11 09:55:00,19.74,19.79,19.72,19.78,423200.0,14.8157,14.8532,14.8007,14.8457,423200.0
2008-04-11 10:00:00,19.79,19.82,19.68,19.74,380900.0,14.8532,14.8758,14.7707,14.8157,380900.0
2008-04-11 10:05:00,19.74,19.75,19.67,19.69,337200.0,14.8157,14.8232,14.7632,14.7782,337200.0
2008-04-11 10:10:00,19.68,19.71,19.65,19.65,490100.0,14.7707,14.7932,14.7482,14.7482,490100.0
2008-04-11 10:15:00,19.65,19.7,19.63,19.67,450700.0,14.7482,14.7857,14.7332,14.7632,450700.0
2008-04-11 10:20:00,19.67,19.74,19.67,19.72,130400.0,14.7632,14.8157,14.7632,14.8007,130400.0
2008-04-11 10:25:00,19.72,19.75,19.7,19.75,254900.0,14.8007,14.8232,14.7857,14.8232,254900.0
2008-04-11 10:30:00,19.75,19.76,19.71,19.74,384400.0,14.8232,14.8307,14.7932,14.8157,384400.0
2008-04-11 10:35:00,19.75,19.79,19.74,19.75,175200.0,14.8232,14.8532,14.8157,14.8232,175200.0
2008-04-11 10:40:00,19.75,19.8,19.75,19.76,181200.0,14.8232,14.8607,14.8232,14.8307,181200.0
2008-04-11 10:45:00,19.76,19.82,19.76,19.82,177800.0,14.8307,14.8758,14.8307,14.8758,177800.0
2008-04-11 10:50:00,19.81,19.81,19.79,19.8,214700.0,14.8683,14.8683,14.8532,14.8607,214700.0
2008-04-11 10:55:00,19.8,19.8,19.72,19.73,182100.0,14.8607,14.8607,14.8007,14.8082,182100.0
2008-04-11 11:00:00,19.73,19.73,19.7,19.71,222900.0,14.8082,14.8082,14.7857,14.7932,222900.0
2008-04-11 11:05:00,19.71,19.77,19.7,19.77,162900.0,14.7932,14.8382,14.7857,14.8382,162900.0
2008-04-11 11:10:00,19.76,19.78,19.71,19.72,111600.0,14.8307,14.8457,14.7932,14.8007,111600.0
2008-04-11 11:15:00,19.72,19.72,19.67,19.7,115900.0,14.8007,14.8007,14.7632,14.7857,115900.0
2008-04-11 11:20:00,19.7,19.71,19.67,19.69,147600.0,14.7857,14.7932,14.7632,14.7782,147600.0
2008-04-11 11:25:00,19.69,19.69,19.67,19.67,90900.0,14.7782,14.7782,14.7632,14.7632,90900.0
2008-04-11 11:30:00,19.67,19.7,19.66,19.7,90400.0,14.7632,14.7857,14.7557,14.7857,90400.0
2008-04-11 11:35:00,19.69,19.71,19.69,19.7,26900.0,14.7782,14.7932,14.7782,14.7857,26900.0
2008-04-11 11:40:00,19.7,19.73,19.7,19.72,90400.0,14.7857,14.8082,14.7857,14.8007,90400.0
2008-04-11 11:45:00,19.71,19.72,19.69,19.7,77200.0,14.7932,14.8007,14.7782,14.7857,77200.0
2008-04-11 11:50:00,19.7,19.71,19.69,19.69,94400.0,14.7857,14.7932,14.7782,14.7782,94400.0
2008-04-11 11:55:00,19.69,19.72,19.68,19.71,114600.0,14.7782,14.8007,14.7707,14.7932,114600.0
2008-04-11 12:00:00,19.71,19.73,19.7,19.72,96400.0,14.7932,14.8082,14.7857,14.8007,96400.0
2008-04-11 12:05:00,19.72,19.73,19.69,19.69,130200.0,14.8007,14.8082,14.7782,14.7782,130200.0
2008-04-11 12:10:00,19.69,19.71,19.69,19.71,65800.0,14.7782,14.7932,14.7782,14.7932,65800.0
2008-04-11 12:15:00,19.7,19.72,19.69,19.69,65400.0,14.7857,14.8007,14.7782,14.7782,65400.0
2008-04-11 12:20:00,19.7,19.7,19.65,19.65,174900.0,14.7857,14.7857,14.7482,14.7482,174900.0
2008-04-11 12:25:00,19.66,19.68,19.63,19.63,501200.0,14.7557,14.7707,14.7332,14.7332,501200.0
2008-04-11 12:30:00,19.63,19.64,19.53,19.55,744200.0,14.7332,14.7407,14.6581,14.6731,744200.0
2008-04-11 12:35:00,19.56,19.57,19.52,19.53,285500.0,14.6806,14.6881,14.6506,14.6581,285500.0
2008-04-11 12:40:00,19.52,19.53,19.5,19.52,357500.0,14.6506,14.6581,14.6356,14.6506,357500.0
2008-04-11 12:45:00,19.52,19.53,19.48,19.49,342100.0,14.6506,14.6581,14.6206,14.6281,342100.0
2008-04-11 12:50:00,19.49,19.5,19.48,19.5,382500.0,14.6281,14.6356,14.6206,14.6356,382500.0
2008-04-11 12:55:00,19.5,19.5,19.48,19.5,205100.0,14.6356,14.6356,14.6206,14.6356,205100.0
2008-04-11 13:00:00,19.5,19.52,19.49,19.52,214600.0,14.6356,14.6506,14.6281,14.6506,214600.0
2008-04-11 13:05:00,19.52,19.52,19.48,19.49,165700.0,14.6506,14.6506,14.6206,14.6281,165700.0
2008-04-11 13:10:00,19.48,19.49,19.45,19.48,263800.0,14.6206,14.6281,14.5981,14.6206,263800.0
2008-04-11 13:15:00,19.48,19.51,19.47,19.5,126400.0,14.6206,14.6431,14.6131,14.6356,126400.0
2008-04-11 13:20:00,19.5,19.5,19.47,19.5,180400.0,14.6356,14.6356,14.6131,14.6356,180400.0
2008-04-11 13:25:00,19.5,19.5,19.45,19.47,131100.0,14.6356,14.6356,14.5981,14.6131,131100.0
2008-04-11 13:30:00,19.47,19.47,19.42,19.42,293000.0,14.6131,14.6131,14.5755,14.5755,293000.0
2008-04-11 13:35:00,19.43,19.43,19.33,19.36,680600.0,14.583,14.583,14.508,14.5305,680600.0
2008-04-11 13:40:00,19.37,19.37,19.32,19.33,262500.0,14.538,14.538,14.5005,14.508,262500.0
2008-04-11 13:45:00,19.32,19.36,19.32,19.34,372600.0,14.5005,14.5305,14.5005,14.5155,372600.0
2008-04-11 13:50:00,19.34,19.35,19.31,19.33,382500.0,14.5155,14.523,14.493,14.508,382500.0
2008-04-11 13:55:00,19.33,19.33,19.27,19.3,433100.0,14.508,14.508,14.463,14.4855,433100.0
2008-04-11 14:00:00,19.3,19.75,19.29,19.3,344900.0,14.4855,14.8232,14.478,14.4855,344900.0
2008-04-11 14:05:00,19.3,19.31,19.28,19.29,113600.0,14.4855,14.493,14.4705,14.478,113600.0
2008-04-11 14:10:00,19.29,19.29,19.19,19.19,573500.0,14.478,14.478,14.4029,14.4029,573500.0
2008-04-11 14:15:00,19.19,19.21,19.16,19.19,949100.0,14.4029,14.4179,14.3804,14.4029,949100.0
2008-04-11 14:20:00,19.19,19.2,19.15,19.16,429000.0,14.4029,14.4104,14.3729,14.3804,429000.0
2008-04-11 14:25:00,19.16,19.16,19.12,19.13,477700.0,14.3804,14.3804,14.3504,14.3579,477700.0
2008-04-11 14:30:00,19.13,19.16,19.12,19.14,264000.0,14.3579,14.3804,14.3504,14.3654,264000.0
2008-04-11 14:35:00,19.13,19.16,19.1,19.1,227300.0,14.3579,14.3804,14.3354,14.3354,227300.0
2008-04-11 14:40:00,19.1,19.13,19.07,19.08,275900.0,14.3354,14.3579,14.3129,14.3204,275900.0
2008-04-11 14:45:00,19.08,19.14,19.08,19.12,335800.0,14.3204,14.3654,14.3204,14.3504,335800.0
2008-04-11 14:50:00,19.11,19.15,19.1,19.13,417800.0,14.3429,14.3729,14.3354,14.3579,417800.0
2008-04-11 14:55:00,19.14,19.14,19.11,19.11,182100.0,14.3654,14.3654,14.3429,14.3429,182100.0
2008-04-11 15:00:00,19.12,19.12,19.11,19.12,243300.0,14.3504,14.3504,14.3429,14.3504,243300.0
2008-04-11 15:05:00,19.12,19.13,19.09,19.1,500900.0,14.3504,14.3579,14.3279,14.3354,500900.0
2008-04-11 15:10:00,19.1,19.11,19.09,19.1,126200.0,14.3354,14.3429,14.3279,14.3354,126200.0
2008-04-11 15:15:00,19.09,19.15,19.09,19.15,191700.0,14.3279,14.3729,14.3279,14.3729,191700.0
2008-04-11 15:20:00,19.15,19.16,19.11,19.12,398900.0,14.3729,14.3804,14.3429,14.3504,398900.0
2008-04-11 15:25:00,19.12,19.13,19.08,19.09,539900.0,14.3504,14.3579,14.3204,14.3279,539900.0
2008-04-11 15:30:00,19.09,19.1,19.0,19.06,1524700.0,14.3279,14.3354,14.2603,14.3053,1524700.0
2008-04-11 15:35:00,19.05,19.08,19.03,19.06,515500.0,14.2978,14.3204,14.2828,14.3053,515500.0
2008-04-11 15:40:00,19.06,19.08,19.04,19.04,470800.0,14.3053,14.3204,14.2903,14.2903,470800.0
2008-04-11 15:45:00,19.05,19.1,19.03,19.09,599900.0,14.2978,14.3354,14.2828,14.3279,599900.0
2008-04-11 15:50:00,19.09,19.1,19.05,19.09,532100.0,14.3279,14.3354,14.2978,14.3279,532100.0
2008-04-11 15:55:00,19.08,19.11,19.08,19.1,550800.0,14.3204,14.3429,14.3204,14.3354,550800.0
2008-04-14 09:30:00,18.91,18.92,18.76,18.78,794700.0,14.1928,14.2003,14.0802,14.0952,794700.0
2008-04-14 09:35:00,18.8,18.94,18.78,18.92,411000.0,14.1102,14.2153,14.0952,14.2003,411000.0
2008-04-14 09:40:00,18.92,18.92,18.75,18.82,378200.0,14.2003,14.2003,14.0727,14.1252,378200.0
2008-04-14 09:45:00,18.82,18.91,18.8,18.91,363400.0,14.1252,14.1928,14.1102,14.1928,363400.0
2008-04-14 09:50:00,18.91,19.04,18.88,19.04,487900.0,14.1928,14.2903,14.1702,14.2903,487900.0
2008-04-14 09:55:00,19.03,19.03,18.96,19.01,385000.0,14.2828,14.2828,14.2303,14.2678,385000.0
2008-04-14 10:00:00,19.01,19.09,18.99,19.04,414300.0,14.2678,14.3279,14.2528,14.2903,414300.0
2008-04-14 10:05:00,19.05,19.05,18.98,19.03,241300.0,14.2978,14.2978,14.2453,14.2828,241300.0
2008-04-14 10:10:00,19.04,19.06,19.01,19.05,410300.0,14.2903,14.3053,14.2678,14.2978,410300.0
2008-04-14 10:15:00,19.05,19.09,19.03,19.09,220000.0,14.2978,14.3279,14.2828,14.3279,220000.0
2008-04-14 10:20:00,19.08,19.16,19.08,19.12,341900.0,14.3204,14.3804,14.3204,14.3504,341900.0
2008-04-14 10:25:00,19.13,19.16,19.13,19.13,256800.0,14.3579,14.3804,14.3579,14.3579,256800.0
2008-04-14 10:30:00,19.14,19.21,19.13,19.18,294600.0,14.3654,14.4179,14.3579,14.3954,294600.0
2008-04-14 10:35:00,19.19,19.19,19.14,19.15,274500.0,14.4029,14.4029,14.3654,14.3729,274500.0
2008-04-14 10:40:00,19.15,19.18,19.14,19.14,149500.0,14.3729,14.3954,14.3654,14.3654,149500.0
2008-04-14 10:45:00,19.14,19.15,19.08,19.1,330200.0,14.3654,14.3729,14.3204,14.3354,330200.0
2008-04-14 10:50:00,19.09,19.12,19.08,19.08,231100.0,14.3279,14.3504,14.3204,14.3204,231100.0
2008-04-14 10:55:00,19.08,19.13,19.04,19.13,149400.0,14.3204,14.3579,14.2903,14.3579,149400.0
2008-04-14 11:00:00,19.13,19.17,19.13,19.15,202700.0,14.3579,14.3879,14.3579,14.3729,202700.0
2008-04-14 11:05:00,19.15,19.16,19.1,19.11,133600.0,14.3729,14.3804,14.3354,14.3429,133600.0
2008-04-14 11:10:00,19.11,19.11,19.08,19.08,80000.0,14.3429,14.3429,14.3204,14.3204,80000.0
2008-04-14 11:15:00,19.08,19.08,19.05,19.05,147700.0,14.3204,14.3204,14.2978,14.2978,147700.0
2008-04-14 11:20:00,19.05,19.08,19.01,19.07,169800.0,14.2978,14.3204,14.2678,14.3129,169800.0
2008-04-14 11:25:00,19.07,19.08,19.04,19.04,175200.0,14.3129,14.3204,14.2903,14.2903,175200.0
2008-04-14 11:30:00,19.04,19.05,18.98,19.03,337000.0,14.2903,14.2978,14.2453,14.2828,337000.0
2008-04-14 11:35:00,19.03,19.08,19.03,19.07,310000.0,14.2828,14.3204,14.2828,14.3129,310000.0
2008-04-14 11:40:00,19.07,19.1,19.07,19.1,153900.0,14.3129,14.3354,14.3129,14.3354,153900.0
2008-04-14 11:45:00,19.1,19.1,19.07,19.07,78900.0,14.3354,14.3354,14.3129,14.3129,78900.0
2008-04-14 11:50:00,19.08,19.1,18.99,19.02,369400.0,14.3204,14.3354,14.2528,14.2753,369400.0
2008-04-14 11:55:00,19.02,19.06,19.0,19.0,163600.0,14.2753,14.3053,14.2603,14.2603,163600.0
2008-04-14 12:00:00,19.0,19.06,19.0,19.06,161500.0,14.2603,14.3053,14.2603,14.3053,161500.0
2008-04-14 12:05:00,19.06,19.07,19.01,19.06,489900.0,14.3053,14.3129,14.2678,14.3053,489900.0
2008-04-14 12:10:00,19.05,19.06,19.01,19.02,147100.0,14.2978,14.3053,14.2678,14.2753,147100.0
2008-04-14 12:15:00,19.02,19.03,18.96,19.0,157200.0,14.2753,14.2828,14.2303,14.2603,157200.0
2008-04-14 12:20:00,19.0,19.01,18.99,19.0,98900.0,14.2603,14.2678,14.2528,14.2603,98900.0
2008-04-14 12:25:00,19.0,19.07,18.99,19.04,214700.0,14.2603,14.3129,14.2528,14.2903,214700.0
2008-04-14 12:30:00,19.05,19.06,19.03,19.06,95000.0,14.2978,14.3053,14.2828,14.3053,95000.0
2008-04-14 12:35:00,19.06,19.09,19.06,19.07,92800.0,14.3053,14.3279,14.3053,14.3129,92800.0
2008-04-14 12:40:00,19.08,19.08,19.04,19.07,126900.0,14.3204,14.3204,14.2903,14.3129,126900.0
2008-04-14 12:45:00,19.07,19.1,19.06,19.1,97200.0,14.3129,14.3354,14.3053,14.3354,97200.0
2008-04-14 12:50:00,19.1,19.16,19.09,19.14,137900.0,14.3354,14.3804,14.3279,14.3654,137900.0
2008-04-14 12:55:00,19.13,19.14,19.12,19.12,82600.0,14.3579,14.3654,14.3504,14.3504,82600.0
2008-04-14 13:00:00,19.12,19.12,19.09,19.09,87000.0,14.3504,14.3504,14.3279,14.3279,87000.0
2008-04-14 13:05:00,19.09,19.1,19.08,19.1,134600.0,14.3279,14.3354,14.3204,14.3354,134600.0
2008-04-14 13:10:00,19.09,19.13,19.09,19.1,65300.0,14.3279,14.3579,14.3279,14.3354,65300.0
2008-04-14 13:15:00,19.09,19.1,19.05,19.08,130600.0,14.3279,14.3354,14.2978,14.3204,130600.0
2008-04-14 13:20:00,19.08,19.12,19.07,19.11,75300.0,14.3204,14.3504,14.3129,14.3429,75300.0
2008-04-14 13:25:00,19.11,19.11,19.06,19.09,151500.0,14.3429,14.3429,14.3053,14.3279,151500.0
2008-04-14 13:30:00,19.1,19.1,19.07,19.09,72900.0,14.3354,14.3354,14.3129,14.3279,72900.0
2008-04-14 13:35:00,19.09,19.11,19.08,19.1,62100.0,14.3279,14.3429,14.3204,14.3354,62100.0
2008-04-14 13:40:00,19.1,19.15,19.1,19.14,188200.0,14.3354,14.3729,14.3354,14.3654,188200.0
2008-04-14 13:45:00,19.14,19.14,19.09,19.1,120000.0,14.3654,14.3654,14.3279,14.3354,120000.0
2008-04-14 13:50:00,19.11,19.13,19.08,19.1,191300.0,14.3429,14.3579,14.3204,14.3354,191300.0
2008-04-14 13:55:00,19.1,19.1,19.07,19.09,133300.0,14.3354,14.3354,14.3129,14.3279,133300.0
2008-04-14 14:00:00,19.09,19.1,19.08,19.1,83000.0,14.3279,14.3354,14.3204,14.3354,83000.0
2008-04-14 14:05:00,19.1,19.1,19.07,19.08,91900.0,14.3354,14.3354,14.3129,14.3204,91900.0
2008-04-14 14:10:00,19.07,19.08,19.05,19.05,107700.0,14.3129,14.3204,14.2978,14.2978,107700.0
2008-04-14 14:15:00,19.06,19.07,19.05,19.05,110300.0,14.3053,14.3129,14.2978,14.2978,110300.0
2008-04-14 14:20:00,19.06,19.09,19.02,19.03,197500.0,14.3053,14.3279,14.2753,14.2828,197500.0
2008-04-14 14:25:00,19.02,19.02,18.98,19.0,179600.0,14.2753,14.2753,14.2453,14.2603,179600.0
2008-04-14 14:30:00,19.0,19.02,18.99,19.01,88100.0,14.2603,14.2753,14.2528,14.2678,88100.0
2008-04-14 14:35:00,19.01,19.03,19.0,19.02,82000.0,14.2678,14.2828,14.2603,14.2753,82000.0
2008-04-14 14:40:00,19.02,19.03,19.0,19.0,99100.0,14.2753,14.2828,14.2603,14.2603,99100.0
2008-04-14 14:45:00,19.0,19.01,18.98,18.99,166900.0,14.2603,14.2678,14.2453,14.2528,166900.0
2008-04-14 14:50:00,18.98,18.99,18.9,18.93,253200.0,14.2453,14.2528,14.1853,14.2078,253200.0
2008-04-14 14:55:00,18.92,18.92,18.88,18.89,197200.0,14.2003,14.2003,14.1702,14.1778,197200.0
2008-04-14 15:00:00,18.88,18.91,18.88,18.9,184100.0,14.1702,14.1928,14.1702,14.1853,184100.0
2008-04-14 15:05:00,18.91,18.91,18.86,18.9,213500.0,14.1928,14.1928,14.1552,14.1853,213500.0
2008-04-14 15:10:00,18.89,18.92,18.89,18.92,167400.0,14.1778,14.2003,14.1778,14.2003,167400.0
2008-04-14 15:15:00,18.92,18.94,18.91,18.92,205400.0,14.2003,14.2153,14.1928,14.2003,205400.0
2008-04-14 15:20:00,18.91,18.93,18.88,18.89,126800.0,14.1928,14.2078,14.1702,14.1778,126800.0
2008-04-14 15:25:00,18.88,18.91,18.86,18.87,209600.0,14.1702,14.1928,14.1552,14.1627,209600.0
2008-04-14 15:30:00,18.86,18.91,18.85,18.91,269300.0,14.1552,14.1928,14.1477,14.1928,269300.0
2008-04-14 15:35:00,18.91,18.92,18.9,18.9,115500.0,14.1928,14.2003,14.1853,14.1853,115500.0
2008-04-14 15:40:00,18.9,18.92,18.89,18.91,237500.0,14.1853,14.2003,14.1778,14.1928,237500.0
2008-04-14 15:45:00,18.91,18.98,18.91,18.93,396300.0,14.1928,14.2453,14.1928,14.2078,396300.0
2008-04-14 15:50:00,18.93,18.94,18.89,18.89,308500.0,14.2078,14.2153,14.1778,14.1778,308500.0
2008-04-14 15:55:00,18.89,18.91,18.88,18.88,603600.0,14.1778,14.1928,14.1702,14.1702,603600.0
2008-04-15 09:30:00,18.95,19.08,18.93,18.94,441100.0,14.2228,14.3204,14.2078,14.2153,441100.0
2008-04-15 09:35:00,18.94,18.95,18.82,18.84,419800.0,14.2153,14.2228,14.1252,14.1402,419800.0
2008-04-15 09:40:00,18.83,18.92,18.82,18.86,366400.0,14.1327,14.2003,14.1252,14.1552,366400.0
2008-04-15 09:45:00,18.87,18.87,18.69,18.71,495400.0,14.1627,14.1627,14.0276,14.0427,495400.0
2008-04-15 09:50:00,18.71,18.72,18.69,18.71,320000.0,14.0427,14.0502,14.0276,14.0427,320000.0
2008-04-15 09:55:00,18.71,18.72,18.67,18.67,323000.0,14.0427,14.0502,14.0126,14.0126,323000.0
2008-04-15 10:00:00,18.68,18.71,18.65,18.71,358200.0,14.0201,14.0427,13.9976,14.0427,358200.0
2008-04-15 10:05:00,18.71,18.73,18.68,18.69,270200.0,14.0427,14.0577,14.0201,14.0276,270200.0
2008-04-15 10:10:00,18.69,18.69,18.57,18.59,525900.0,14.0276,14.0276,13.9376,13.9526,525900.0
2008-04-15 10:15:00,18.58,18.58,18.52,18.54,436000.0,13.9451,13.9451,13.9001,13.9151,436000.0
2008-04-15 10:20:00,18.53,18.55,18.52,18.52,362500.0,13.9076,13.9226,13.9001,13.9001,362500.0
2008-04-15 10:25:00,18.52,18.53,18.49,18.49,359100.0,13.9001,13.9076,13.8775,13.8775,359100.0
2008-04-15 10:30:00,18.49,18.5,18.34,18.36,1675000.0,13.8775,13.885,13.765,13.78,1675000.0
2008-04-15 10:35:00,18.37,18.41,18.31,18.4,778400.0,13.7875,13.8175,13.7424,13.81,778400.0
2008-04-15 10:40:00,18.41,18.47,18.39,18.45,532800.0,13.8175,13.8625,13.8025,13.8475,532800.0
2008-04-15 10:45:00,18.45,18.49,18.45,18.48,324000.0,13.8475,13.8775,13.8475,13.87,324000.0
2008-04-15 10:50:00,18.49,18.5,18.43,18.43,144700.0,13.8775,13.885,13.8325,13.8325,144700.0
2008-04-15 10:55:00,18.43,18.45,18.42,18.44,195700.0,13.8325,13.8475,13.825,13.84,195700.0
2008-04-15 11:00:00,18.44,18.46,18.42,18.46,181700.0,13.84,13.855,13.825,13.855,181700.0
2008-04-15 11:05:00,18.46,18.48,18.43,18.44,304500.0,13.855,13.87,13.8325,13.84,304500.0
2008-04-15 11:10:00,18.44,18.44,18.38,18.39,281300.0,13.84,13.84,13.795,13.8025,281300.0
2008-04-15 11:15:00,18.39,18.39,18.35,18.38,321800.0,13.8025,13.8025,13.7725,13.795,321800.0
2008-04-15 11:20:00,18.38,18.39,18.35,18.39,291800.0,13.795,13.8025,13.7725,13.8025,291800.0
2008-04-15 11:25:00,18.39,18.43,18.39,18.39,362600.0,13.8025,13.8325,13.8025,13.8025,362600.0
2008-04-15 11:30:00,18.39,18.42,18.37,18.42,253200.0,13.8025,13.825,13.7875,13.825,253200.0
2008-04-15 11:35:00,18.42,18.43,18.38,18.4,177100.0,13.825,13.8325,13.795,13.81,177100.0
2008-04-15 11:40:00,18.4,18.41,18.38,18.41,197400.0,13.81,13.8175,13.795,13.8175,197400.0
2008-04-15 11:45:00,18.41,18.5,18.4,18.47,238500.0,13.8175,13.885,13.81,13.8625,238500.0
2008-04-15 11:50:00,18.46,18.47,18.44,18.46,162700.0,13.855,13.8625,13.84,13.855,162700.0
2008-04-15 11:55:00,18.46,18.48,18.45,18.45,64200.0,13.855,13.87,13.8475,13.8475,64200.0
2008-04-15 12:00:00,18.45,18.46,18.45,18.45,45300.0,13.8475,13.855,13.8475,13.8475,45300.0
2008-04-15 12:05:00,18.45,18.47,18.45,18.47,92800.0,13.8475,13.8625,13.8475,13.8625,92800.0
2008-04-15 12:10:00,18.47,18.48,18.46,18.47,47100.0,13.8625,13.87,13.855,13.8625,47100.0
2008-04-15 12:15:00,18.47,18.48,18.47,18.48,91300.0,13.8625,13.87,13.8625,13.87,91300.0
2008-04-15 12:20:00,18.47,18.5,18.47,18.49,115500.0,13.8625,13.885,13.8625,13.8775,115500.0
2008-04-15 12:25:00,18.49,18.53,18.49,18.52,327300.0,13.8775,13.9076,13.8775,13.9001,327300.0
2008-04-15 12:30:00,18.53,18.55,18.52,18.53,200900.0,13.9076,13.9226,13.9001,13.9076,200900.0
2008-04-15 12:35:00,18.52,18.55,18.52,18.55,106800.0,13.9001,13.9226,13.9001,13.9226,106800.0
2008-04-15 12:40:00,18.55,18.61,18.55,18.58,248500.0,13.9226,13.9676,13.9226,13.9451,248500.0
2008-04-15 12:45:00,18.57,18.61,18.57,18.61,167000.0,13.9376,13.9676,13.9376,13.9676,167000.0
2008-04-15 12:50:00,18.61,18.63,18.6,18.63,223100.0,13.9676,13.9826,13.9601,13.9826,223100.0
2008-04-15 12:55:00,18.63,18.68,18.62,18.66,295000.0,13.9826,14.0201,13.9751,14.0051,295000.0
2008-04-15 13:00:00,18.67,18.67,18.65,18.66,159800.0,14.0126,14.0126,13.9976,14.0051,159800.0
2008-04-15 13:05:00,18.66,18.68,18.65,18.67,174900.0,14.0051,14.0201,13.9976,14.0126,174900.0
2008-04-15 13:10:00,18.67,18.74,18.67,18.73,322500.0,14.0126,14.0652,14.0126,14.0577,322500.0
2008-04-15 13:15:00,18.73,18.74,18.7,18.72,185200.0,14.0577,14.0652,14.0351,14.0502,185200.0
2008-04-15 13:20:00,18.73,18.75,18.7,18.72,172000.0,14.0577,14.0727,14.0351,14.0502,172000.0
2008-04-15 13:25:00,18.71,18.74,18.71,18.74,113700.0,14.0427,14.0652,14.0427,14.0652,113700.0
2008-04-15 13:30:00,18.73,18.76,18.72,18.73,196100.0,14.0577,14.0802,14.0502,14.0577,196100.0
2008-04-15 13:35:00,18.73,18.73,18.71,18.71,109700.0,14.0577,14.0577,14.0427,14.0427,109700.0
2008-04-15 13:40:00,18.72,18.73,18.71,18.73,111800.0,14.0502,14.0577,14.0427,14.0577,111800.0
2008-04-15 13:45:00,18.74,18.82,18.74,18.82,355500.0,14.0652,14.1252,14.0652,14.1252,355500.0
2008-04-15 13:50:00,18.82,18.84,18.78,18.82,276500.0,14.1252,14.1402,14.0952,14.1252,276500.0
2008-04-15 13:55:00,18.82,18.83,18.79,18.83,153900.0,14.1252,14.1327,14.1027,14.1327,153900.0
2008-04-15 14:00:00,18.83,18.84,18.79,18.79,123400.0,14.1327,14.1402,14.1027,14.1027,123400.0
2008-04-15 14:05:00,18.79,18.82,18.78,18.8,223700.0,14.1027,14.1252,14.0952,14.1102,223700.0
2008-04-15 14:10:00,18.79,18.81,18.78,18.79,94600.0,14.1027,14.1177,14.0952,14.1027,94600.0
2008-04-15 14:15:00,18.79,18.81,18.76,18.76,152200.0,14.1027,14.1177,14.0802,14.0802,152200.0
2008-04-15 14:20:00,18.76,18.77,18.74,18.74,51300.0,14.0802,14.0877,14.0652,14.0652,51300.0
2008-04-15 14:25:00,18.74,18.75,18.71,18.71,116700.0,14.0652,14.0727,14.0427,14.0427,116700.0
2008-04-15 14:30:00,18.72,18.77,18.71,18.76,176800.0,14.0502,14.0877,14.0427,14.0802,176800.0
2008-04-15 14:35:00,18.75,18.78,18.75,18.77,65600.0,14.0727,14.0952,14.0727,14.0877,65600.0
2008-04-15 14:40:00,18.78,18.78,18.69,18.7,337500.0,14.0952,14.0952,14.0276,14.0351,337500.0
2008-04-15 14:45:00,18.7,18.72,18.64,18.65,231600.0,14.0351,14.0502,13.9901,13.9976,231600.0
2008-04-15 14:50:00,18.65,18.65,18.59,18.6,257100.0,13.9976,13.9976,13.9526,13.9601,257100.0
2008-04-15 14:55:00,18.6,18.65,18.6,18.63,107600.0,13.9601,13.9976,13.9601,13.9826,107600.0
2008-04-15 15:00:00,18.64,18.67,18.63,18.66,77400.0,13.9901,14.0126,13.9826,14.0051,77400.0
2008-04-15 15:05:00,18.66,18.67,18.64,18.64,85000.0,14.0051,14.0126,13.9901,13.9901,85000.0
2008-04-15 15:10:00,18.64,18.65,18.64,18.64,106100.0,13.9901,13.9976,13.9901,13.9901,106100.0
2008-04-15 15:15:00,18.65,18.68,18.64,18.68,106400.0,13.9976,14.0201,13.9901,14.0201,106400.0
2008-04-15 15:20:00,18.67,18.73,18.67,18.72,164800.0,14.0126,14.0577,14.0126,14.0502,164800.0
2008-04-15 15:25:00,18.72,18.77,18.7,18.76,248100.0,14.0502,14.0877,14.0351,14.0802,248100.0
2008-04-15 15:30:00,18.76,18.78,18.73,18.74,245100.0,14.0802,14.0952,14.0577,14.0652,245100.0
2008-04-15 15:35:00,18.74,18.74,18.72,18.72,97400.0,14.0652,14.0652,14.0502,14.0502,97400.0
2008-04-15 15:40:00,18.72,18.74,18.69,18.74,282000.0,14.0502,14.0652,14.0276,14.0652,282000.0
2008-04-15 15:45:00,18.73,18.74,18.67,18.67,416200.0,14.0577,14.0652,14.0126,14.0126,416200.0
2008-04-15 15:50:00,18.67,18.72,18.65,18.7,340200.0,14.0126,14.0502,13.9976,14.0351,340200.0
2008-04-15 15:55:00,18.7,18.76,18.69,18.74,438600.0,14.0351,14.0802,14.0276,14.0652,438600.0
2008-04-16 09:30:00,19.21,19.5,19.2,19.39,1173600.0,14.4179,14.6356,14.4104,14.553,1173600.0
2008-04-16 09:35:00,19.39,19.5,19.3,19.45,1434100.0,14.553,14.6356,14.4855,14.5981,1434100.0
2008-04-16 09:40:00,19.46,19.48,19.29,19.39,559500.0,14.6056,14.6206,14.478,14.553,559500.0
2008-04-16 09:45:00,19.39,19.39,19.21,19.22,393000.0,14.553,14.553,14.4179,14.4254,393000.0
2008-04-16 09:50:00,19.22,19.23,19.13,19.16,436000.0,14.4254,14.4329,14.3579,14.3804,436000.0
2008-04-16 09:55:00,19.16,19.22,19.14,19.2,321900.0,14.3804,14.4254,14.3654,14.4104,321900.0
2008-04-16 10:00:00,19.2,19.23,19.14,19.21,238200.0,14.4104,14.4329,14.3654,14.4179,238200.0
2008-04-16 10:05:00,19.22,19.25,19.19,19.22,301300.0,14.4254,14.4479,14.4029,14.4254,301300.0
2008-04-16 10:10:00,19.22,19.25,19.21,19.24,270600.0,14.4254,14.4479,14.4179,14.4404,270600.0
2008-04-16 10:15:00,19.25,19.32,19.24,19.27,328500.0,14.4479,14.5005,14.4404,14.463,328500.0
2008-04-16 10:20:00,19.28,19.37,19.28,19.32,312600.0,14.4705,14.538,14.4705,14.5005,312600.0
2008-04-16 10:25:00,19.33,19.36,19.24,19.25,420800.0,14.508,14.5305,14.4404,14.4479,420800.0
2008-04-16 10:30:00,19.25,19.42,19.24,19.33,568600.0,14.4479,14.5755,14.4404,14.508,568600.0
2008-04-16 10:35:00,19.33,19.38,19.29,19.36,466400.0,14.508,14.5455,14.478,14.5305,466400.0
2008-04-16 10:40:00,19.37,19.4,19.36,19.39,336800.0,14.538,14.5605,14.5305,14.553,336800.0
2008-04-16 10:45:00,19.39,19.47,19.37,19.46,905800.0,14.553,14.6131,14.538,14.6056,905800.0
2008-04-16 10:50:00,19.46,19.46,19.42,19.44,187200.0,14.6056,14.6056,14.5755,14.5906,187200.0
2008-04-16 10:55:00,19.45,19.45,19.41,19.44,156900.0,14.5981,14.5981,14.568,14.5906,156900.0
2008-04-16 11:00:00,19.44,19.53,19.43,19.51,451000.0,14.5906,14.6581,14.583,14.6431,451000.0
2008-04-16 11:05:00,19.51,19.53,19.47,19.47,383600.0,14.6431,14.6581,14.6131,14.6131,383600.0
2008-04-16 11:10:00,19.48,19.51,19.45,19.47,163100.0,14.6206,14.6431,14.5981,14.6131,163100.0
2008-04-16 11:15:00,19.48,19.52,19.35,19.42,809400.0,14.6206,14.6506,14.523,14.5755,809400.0
2008-04-16 11:20:00,19.42,19.43,19.39,19.39,164300.0,14.5755,14.583,14.553,14.553,164300.0
2008-04-16 11:25:00,19.39,19.39,19.29,19.35,338300.0,14.553,14.553,14.478,14.523,338300.0
2008-04-16 11:30:00,19.35,19.44,19.34,19.44,125500.0,14.523,14.5906,14.5155,14.5906,125500.0
2008-04-16 11:35:00,19.43,19.53,19.43,19.48,435000.0,14.583,14.6581,14.583,14.6206,435000.0
2008-04-16 11:40:00,19.48,19.51,19.46,19.47,188200.0,14.6206,14.6431,14.6056,14.6131,188200.0
2008-04-16 11:45:00,19.47,19.5,19.43,19.46,414800.0,14.6131,14.6356,14.583,14.6056,414800.0
2008-04-16 11:50:00,19.46,19.5,19.45,19.49,176500.0,14.6056,14.6356,14.5981,14.6281,176500.0
2008-04-16 11:55:00,19.49,19.55,19.49,19.54,211400.0,14.6281,14.6731,14.6281,14.6656,211400.0
2008-04-16 12:00:00,19.53,19.6,19.53,19.59,319000.0,14.6581,14.7106,14.6581,14.7031,319000.0
2008-04-16 12:05:00,19.59,19.6,19.58,19.59,145300.0,14.7031,14.7106,14.6956,14.7031,145300.0
2008-04-16 12:10:00,19.59,19.6,19.57,19.59,198400.0,14.7031,14.7106,14.6881,14.7031,198400.0
2008-04-16 12:15:00,19.59,19.66,19.59,19.64,333000.0,14.7031,14.7557,14.7031,14.7407,333000.0
2008-04-16 12:20:00,19.63,19.69,19.62,19.69,277100.0,14.7332,14.7782,14.7256,14.7782,277100.0
2008-04-16 12:25:00,19.69,19.7,19.68,19.7,169400.0,14.7782,14.7857,14.7707,14.7857,169400.0
2008-04-16 12:30:00,19.7,19.7,19.64,19.65,234800.0,14.7857,14.7857,14.7407,14.7482,234800.0
2008-04-16 12:35:00,19.64,19.66,19.59,19.62,241300.0,14.7407,14.7557,14.7031,14.7256,241300.0
2008-04-16 12:40:00,19.62,19.65,19.59,19.59,168700.0,14.7256,14.7482,14.7031,14.7031,168700.0
2008-04-16 12:45:00,19.59,19.62,19.55,19.55,250400.0,14.7031,14.7256,14.6731,14.6731,250400.0
2008-04-16 12:50:00,19.55,19.55,19.49,19.52,513400.0,14.6731,14.6731,14.6281,14.6506,513400.0
2008-04-16 12:55:00,19.52,19.54,19.49,19.53,182700.0,14.6506,14.6656,14.6281,14.6581,182700.0
2008-04-16 13:00:00,19.53,19.59,19.53,19.54,274300.0,14.6581,14.7031,14.6581,14.6656,274300.0
2008-04-16 13:05:00,19.54,19.55,19.45,19.51,183400.0,14.6656,14.6731,14.5981,14.6431,183400.0
2008-04-16 13:10:00,19.52,19.53,19.49,19.51,162900.0,14.6506,14.6581,14.6281,14.6431,162900.0
2008-04-16 13:15:00,19.51,19.52,19.48,19.51,127500.0,14.6431,14.6506,14.6206,14.6431,127500.0
2008-04-16 13:20:00,19.5,19.52,19.41,19.42,328400.0,14.6356,14.6506,14.568,14.5755,328400.0
2008-04-16 13:25:00,19.42,19.46,19.41,19.43,203300.0,14.5755,14.6056,14.568,14.583,203300.0
2008-04-16 13:30:00,19.44,19.46,19.43,19.43,152200.0,14.5906,14.6056,14.583,14.583,152200.0
2008-04-16 13:35:00,19.44,19.44,19.33,19.34,611600.0,14.5906,14.5906,14.508,14.5155,611600.0
2008-04-16 13:40:00,19.34,19.35,19.31,19.35,335400.0,14.5155,14.523,14.493,14.523,335400.0
2008-04-16 13:45:00,19.34,19.35,19.34,19.35,171700.0,14.5155,14.523,14.5155,14.523,171700.0
2008-04-16 13:50:00,19.35,19.38,19.33,19.36,374600.0,14.523,14.5455,14.508,14.5305,374600.0
2008-04-16 13:55:00,19.36,19.38,19.35,19.37,148800.0,14.5305,14.5455,14.523,14.538,148800.0
2008-04-16 14:00:00,19.37,19.37,19.33,19.33,285300.0,14.538,14.538,14.508,14.508,285300.0
2008-04-16 14:05:00,19.33,19.37,19.29,19.31,332600.0,14.508,14.538,14.478,14.493,332600.0
2008-04-16 14:10:00,19.31,19.31,19.3,19.3,164000.0,14.493,14.493,14.4855,14.4855,164000.0
2008-04-16 14:15:00,19.3,19.35,19.3,19.34,188900.0,14.4855,14.523,14.4855,14.5155,188900.0
2008-04-16 14:20:00,19.35,19.35,19.31,19.32,142600.0,14.523,14.523,14.493,14.5005,142600.0
2008-04-16 14:25:00,19.32,19.36,19.31,19.33,439300.0,14.5005,14.5305,14.493,14.508,439300.0
2008-04-16 14:30:00,19.32,19.35,19.31,19.33,164300.0,14.5005,14.523,14.493,14.508,164300.0
2008-04-16 14:35:00,19.33,19.36,19.32,19.32,229700.0,14.508,14.5305,14.5005,14.5005,229700.0
2008-04-16 14:40:00,19.33,19.36,19.32,19.34,94300.0,14.508,14.5305,14.5005,14.5155,94300.0
2008-04-16 14:45:00,19.35,19.35,19.33,19.35,155400.0,14.523,14.523,14.508,14.523,155400.0
2008-04-16 14:50:00,19.35,19.38,19.34,19.38,282900.0,14.523,14.5455,14.5155,14.5455,282900.0
2008-04-16 14:55:00,19.38,19.4,19.36,19.38,240500.0,14.5455,14.5605,14.5305,14.5455,240500.0
2008-04-16 15:00:00,19.37,19.38,19.34,19.36,206500.0,14.538,14.5455,14.5155,14.5305,206500.0
2008-04-16 15:05:00,19.36,19.37,19.33,19.36,204000.0,14.5305,14.538,14.508,14.5305,204000.0
2008-04-16 15:10:00,19.36,19.37,19.35,19.35,156900.0,14.5305,14.538,14.523,14.523,156900.0
2008-04-16 15:15:00,19.36,19.39,19.34,19.36,176700.0,14.5305,14.553,14.5155,14.5305,176700.0
2008-04-16 15:20:00,19.36,19.37,19.33,19.33,228700.0,14.5305,14.538,14.508,14.508,228700.0
2008-04-16 15:25:00,19.33,19.36,19.3,19.3,434400.0,14.508,14.5305,14.4855,14.4855,434400.0
2008-04-16 15:30:00,19.31,19.31,19.25,19.3,614400.0,14.493,14.493,14.4479,14.4855,614400.0
2008-04-16 15:35:00,19.3,19.34,19.28,19.31,437800.0,14.4855,14.5155,14.4705,14.493,437800.0
2008-04-16 15:40:00,19.31,19.31,19.25,19.31,423800.0,14.493,14.493,14.4479,14.493,423800.0
2008-04-16 15:45:00,19.31,19.31,19.22,19.22,876400.0,14.493,14.493,14.4254,14.4254,876400.0
2008-04-16 15:50:00,19.23,19.34,19.23,19.32,1163400.0,14.4329,14.5155,14.4329,14.5005,1163400.0
2008-04-16 15:55:00,19.32,19.35,19.32,19.35,591100.0,14.5005,14.523,14.5005,14.523,591100.0
2008-04-17 09:30:00,19.36,19.5,19.23,19.31,600400.0,14.5305,14.6356,14.4329,14.493,600400.0
2008-04-17 09:35:00,19.32,19.35,19.07,19.16,433400.0,14.5005,14.523,14.3129,14.3804,433400.0
2008-04-17 09:40:00,19.16,19.23,19.16,19.18,126700.0,14.3804,14.4329,14.3804,14.3954,126700.0
2008-04-17 09:45:00,19.18,19.24,19.17,19.19,362600.0,14.3954,14.4404,14.3879,14.4029,362600.0
2008-04-17 09:50:00,19.2,19.2,19.11,19.11,314000.0,14.4104,14.4104,14.3429,14.3429,314000.0
2008-04-17 09:55:00,19.11,19.12,19.02,19.04,313100.0,14.3429,14.3504,14.2753,14.2903,313100.0
2008-04-17 10:00:00,19.04,19.08,19.01,19.08,428900.0,14.2903,14.3204,14.2678,14.3204,428900.0
2008-04-17 10:05:00,19.07,19.14,19.06,19.12,352500.0,14.3129,14.3654,14.3053,14.3504,352500.0
2008-04-17 10:10:00,19.13,19.19,19.12,19.18,287200.0,14.3579,14.4029,14.3504,14.3954,287200.0
2008-04-17 10:15:00,19.18,19.21,19.16,19.17,195000.0,14.3954,14.4179,14.3804,14.3879,195000.0
2008-04-17 10:20:00,19.18,19.23,19.17,19.23,211100.0,14.3954,14.4329,14.3879,14.4329,211100.0
2008-04-17 10:25:00,19.23,19.23,19.15,19.16,261200.0,14.4329,14.4329,14.3729,14.3804,261200.0
2008-04-17 10:30:00,19.16,19.16,19.09,19.11,323100.0,14.3804,14.3804,14.3279,14.3429,323100.0
2008-04-17 10:35:00,19.12,19.18,19.11,19.18,253100.0,14.3504,14.3954,14.3429,14.3954,253100.0
2008-04-17 10:40:00,19.17,19.18,19.14,19.15,102100.0,14.3879,14.3954,14.3654,14.3729,102100.0
2008-04-17 10:45:00,19.15,19.15,19.09,19.1,137000.0,14.3729,14.3729,14.3279,14.3354,137000.0
2008-04-17 10:50:00,19.1,19.18,19.09,19.17,293500.0,14.3354,14.3954,14.3279,14.3879,293500.0
2008-04-17 10:55:00,19.17,19.18,19.14,19.14,274900.0,14.3879,14.3954,14.3654,14.3654,274900.0
2008-04-17 11:00:00,19.14,19.15,19.13,19.14,131000.0,14.3654,14.3729,14.3579,14.3654,131000.0
2008-04-17 11:05:00,19.15,19.15,19.11,19.12,163300.0,14.3729,14.3729,14.3429,14.3504,163300.0
2008-04-17 11:10:00,19.12,19.18,19.12,19.18,147300.0,14.3504,14.3954,14.3504,14.3954,147300.0
2008-04-17 11:15:00,19.17,19.2,19.17,19.19,112000.0,14.3879,14.4104,14.3879,14.4029,112000.0
2008-04-17 11:20:00,19.19,19.2,19.18,19.18,244200.0,14.4029,14.4104,14.3954,14.3954,244200.0
2008-04-17 11:25:00,19.17,19.18,19.12,19.13,168500.0,14.3879,14.3954,14.3504,14.3579,168500.0
2008-04-17 11:30:00,19.12,19.14,19.1,19.13,175800.0,14.3504,14.3654,14.3354,14.3579,175800.0
2008-04-17 11:35:00,19.13,19.13,19.08,19.09,196300.0,14.3579,14.3579,14.3204,14.3279,196300.0
2008-04-17 11:40:00,19.09,19.09,19.06,19.07,165800.0,14.3279,14.3279,14.3053,14.3129,165800.0
2008-04-17 11:45:00,19.07,19.13,19.07,19.11,168100.0,14.3129,14.3579,14.3129,14.3429,168100.0
2008-04-17 11:50:00,19.11,19.12,19.08,19.1,137400.0,14.3429,14.3504,14.3204,14.3354,137400.0
2008-04-17 11:55:00,19.09,19.1,19.07,19.1,307300.0,14.3279,14.3354,14.3129,14.3354,307300.0
2008-04-17 12:00:00,19.09,19.11,19.08,19.1,156900.0,14.3279,14.3429,14.3204,14.3354,156900.0
2008-04-17 12:05:00,19.11,19.11,19.09,19.1,103500.0,14.3429,14.3429,14.3279,14.3354,103500.0
2008-04-17 12:10:00,19.1,19.11,19.09,19.11,135900.0,14.3354,14.3429,14.3279,14.3429,135900.0
2008-04-17 12:15:00,19.11,19.11,19.08,19.08,209300.0,14.3429,14.3429,14.3204,14.3204,209300.0
2008-04-17 12:20:00,19.09,19.09,19.05,19.07,123200.0,14.3279,14.3279,14.2978,14.3129,123200.0
2008-04-17 12:25:00,19.06,19.08,19.05,19.06,66700.0,14.3053,14.3204,14.2978,14.3053,66700.0
2008-04-17 12:30:00,19.06,19.06,19.05,19.05,20200.0,14.3053,14.3053,14.2978,14.2978,20200.0
2008-04-17 12:35:00,19.05,19.09,19.05,19.09,82800.0,14.2978,14.3279,14.2978,14.3279,82800.0
2008-04-17 12:40:00,19.09,19.1,19.08,19.08,113500.0,14.3279,14.3354,14.3204,14.3204,113500.0
2008-04-17 12:45:00,19.09,19.11,19.08,19.1,89600.0,14.3279,14.3429,14.3204,14.3354,89600.0
2008-04-17 12:50:00,19.09,19.11,19.09,19.11,33400.0,14.3279,14.3429,14.3279,14.3429,33400.0
2008-04-17 12:55:00,19.11,19.17,19.11,19.16,118000.0,14.3429,14.3879,14.3429,14.3804,118000.0
2008-04-17 13:00:00,19.16,19.17,19.14,19.15,184000.0,14.3804,14.3879,14.3654,14.3729,184000.0
2008-04-17 13:05:00,19.14,19.15,19.14,19.14,58400.0,14.3654,14.3729,14.3654,14.3654,58400.0
2008-04-17 13:10:00,19.14,19.15,19.12,19.12,102700.0,14.3654,14.3729,14.3504,14.3504,102700.0
2008-04-17 13:15:00,19.12,19.13,19.12,19.12,10800.0,14.3504,14.3579,14.3504,14.3504,10800.0
2008-04-17 13:20:00,19.12,19.13,19.1,19.11,144700.0,14.3504,14.3579,14.3354,14.3429,144700.0
2008-04-17 13:25:00,19.11,19.13,19.1,19.13,96200.0,14.3429,14.3579,14.3354,14.3579,96200.0
2008-04-17 13:30:00,19.13,19.15,19.12,19.14,252200.0,14.3579,14.3729,14.3504,14.3654,252200.0
2008-04-17 13:35:00,19.14,19.17,19.13,19.15,84900.0,14.3654,14.3879,14.3579,14.3729,84900.0
2008-04-17 13:40:00,19.16,19.16,19.12,19.15,173700.0,14.3804,14.3804,14.3504,14.3729,173700.0
2008-04-17 13:45:00,19.15,19.15,19.13,19.14,32000.0,14.3729,14.3729,14.3579,14.3654,32000.0
2008-04-17 13:50:00,19.13,19.14,19.09,19.09,109700.0,14.3579,14.3654,14.3279,14.3279,109700.0
2008-04-17 13:55:00,19.09,19.1,19.08,19.09,248800.0,14.3279,14.3354,14.3204,14.3279,248800.0
2008-04-17 14:00:00,19.09,19.1,19.07,19.07,285700.0,14.3279,14.3354,14.3129,14.3129,285700.0
2008-04-17 14:05:00,19.07,19.08,19.04,19.05,162700.0,14.3129,14.3204,14.2903,14.2978,162700.0
2008-04-17 14:10:00,19.06,19.06,19.01,19.05,213500.0,14.3053,14.3053,14.2678,14.2978,213500.0
2008-04-17 14:15:00,19.06,19.08,19.05,19.07,52100.0,14.3053,14.3204,14.2978,14.3129,52100.0
2008-04-17 14:20:00,19.07,19.11,19.07,19.1,143500.0,14.3129,14.3429,14.3129,14.3354,143500.0
2008-04-17 14:25:00,19.11,19.11,19.05,19.05,154400.0,14.3429,14.3429,14.2978,14.2978,154400.0
2008-04-17 14:30:00,19.06,19.11,19.05,19.09,328800.0,14.3053,14.3429,14.2978,14.3279,328800.0
2008-04-17 14:35:00,19.09,19.12,19.09,19.11,127400.0,14.3279,14.3504,14.3279,14.3429,127400.0
2008-04-17 14:40:00,19.12,19.13,19.11,19.11,76700.0,14.3504,14.3579,14.3429,14.3429,76700.0
2008-04-17 14:45:00,19.11,19.12,19.11,19.11,97400.0,14.3429,14.3504,14.3429,14.3429,97400.0
2008-04-17 14:50:00,19.11,19.11,19.09,19.1,66300.0,14.3429,14.3429,14.3279,14.3354,66300.0
2008-04-17 14:55:00,19.09,19.11,19.09,19.11,103500.0,14.3279,14.3429,14.3279,14.3429,103500.0
2008-04-17 15:00:00,19.11,19.12,19.09,19.09,154000.0,14.3429,14.3504,14.3279,14.3279,154000.0
2008-04-17 15:05:00,19.1,19.17,19.09,19.17,287200.0,14.3354,14.3879,14.3279,14.3879,287200.0
2008-04-17 15:10:00,19.16,19.19,19.15,19.17,234200.0,14.3804,14.4029,14.3729,14.3879,234200.0
2008-04-17 15:15:00,19.17,19.21,19.17,19.2,297600.0,14.3879,14.4179,14.3879,14.4104,297600.0
2008-04-17 15:20:00,19.21,19.22,19.19,19.22,305100.0,14.4179,14.4254,14.4029,14.4254,305100.0
2008-04-17 15:25:00,19.22,19.22,19.2,19.2,232800.0,14.4254,14.4254,14.4104,14.4104,232800.0
2008-04-17 15:30:00,19.21,19.21,19.19,19.21,215000.0,14.4179,14.4179,14.4029,14.4179,215000.0
2008-04-17 15:35:00,19.2,19.21,19.19,19.21,332300.0,14.4104,14.4179,14.4029,14.4179,332300.0
2008-04-17 15:40:00,19.2,19.21,19.18,19.19,394500.0,14.4104,14.4179,14.3954,14.4029,394500.0
2008-04-17 15:45:00,19.2,19.21,19.19,19.2,213900.0,14.4104,14.4179,14.4029,14.4104,213900.0
2008-04-17 15:50:00,19.2,19.21,19.18,19.19,548100.0,14.4104,14.4179,14.3954,14.4029,548100.0
2008-04-17 15:55:00,19.19,19.2,19.16,19.18,801300.0,14.4029,14.4104,14.3804,14.3954,801300.0
2008-04-18 09:30:00,19.46,19.58,19.33,19.36,2108300.0,14.6056,14.6956,14.508,14.5305,2108300.0
2008-04-18 09:35:00,19.36,19.43,19.25,19.28,746400.0,14.5305,14.583,14.4479,14.4705,746400.0
2008-04-18 09:40:00,19.28,19.4,19.24,19.37,531000.0,14.4705,14.5605,14.4404,14.538,531000.0
2008-04-18 09:45:00,19.37,19.39,19.26,19.27,492600.0,14.538,14.553,14.4555,14.463,492600.0
2008-04-18 09:50:00,19.27,19.27,19.21,19.27,463700.0,14.463,14.463,14.4179,14.463,463700.0
2008-04-18 09:55:00,19.27,19.27,19.17,19.17,500100.0,14.463,14.463,14.3879,14.3879,500100.0
2008-04-18 10:00:00,19.18,19.18,19.06,19.08,521500.0,14.3954,14.3954,14.3053,14.3204,521500.0
2008-04-18 10:05:00,19.08,19.08,19.02,19.03,504300.0,14.3204,14.3204,14.2753,14.2828,504300.0
2008-04-18 10:10:00,19.02,19.1,19.02,19.08,275900.0,14.2753,14.3354,14.2753,14.3204,275900.0
2008-04-18 10:15:00,19.07,19.08,18.95,18.95,435700.0,14.3129,14.3204,14.2228,14.2228,435700.0
2008-04-18 10:20:00,18.96,18.99,18.94,18.95,412300.0,14.2303,14.2528,14.2153,14.2228,412300.0
2008-04-18 10:25:00,18.95,18.96,18.85,18.86,430800.0,14.2228,14.2303,14.1477,14.1552,430800.0
2008-04-18 10:30:00,18.86,19.0,18.86,18.98,562800.0,14.1552,14.2603,14.1552,14.2453,562800.0
2008-04-18 10:35:00,18.99,19.07,18.97,19.01,922600.0,14.2528,14.3129,14.2378,14.2678,922600.0
2008-04-18 10:40:00,19.0,19.0,18.92,18.97,310700.0,14.2603,14.2603,14.2003,14.2378,310700.0
2008-04-18 10:45:00,18.97,18.98,18.95,18.97,253300.0,14.2378,14.2453,14.2228,14.2378,253300.0
2008-04-18 10:50:00,18.97,18.98,18.95,18.95,197100.0,14.2378,14.2453,14.2228,14.2228,197100.0
2008-04-18 10:55:00,18.95,18.97,18.95,18.96,108500.0,14.2228,14.2378,14.2228,14.2303,108500.0
2008-04-18 11:00:00,18.96,19.11,18.96,19.11,460100.0,14.2303,14.3429,14.2303,14.3429,460100.0
2008-04-18 11:05:00,19.1,19.12,19.07,19.1,608900.0,14.3354,14.3504,14.3129,14.3354,608900.0
2008-04-18 11:10:00,19.1,19.11,19.07,19.09,259000.0,14.3354,14.3429,14.3129,14.3279,259000.0
2008-04-18 11:15:00,19.09,19.1,19.06,19.09,199100.0,14.3279,14.3354,14.3053,14.3279,199100.0
2008-04-18 11:20:00,19.1,19.17,19.09,19.17,298600.0,14.3354,14.3879,14.3279,14.3879,298600.0
2008-04-18 11:25:00,19.17,19.19,19.16,19.19,275300.0,14.3879,14.4029,14.3804,14.4029,275300.0
2008-04-18 11:30:00,19.19,19.23,19.18,19.19,354500.0,14.4029,14.4329,14.3954,14.4029,354500.0
2008-04-18 11:35:00,19.2,19.22,19.15,19.18,400400.0,14.4104,14.4254,14.3729,14.3954,400400.0
2008-04-18 11:40:00,19.18,19.25,19.15,19.22,384100.0,14.3954,14.4479,14.3729,14.4254,384100.0
2008-04-18 11:45:00,19.22,19.23,19.18,19.19,234400.0,14.4254,14.4329,14.3954,14.4029,234400.0
2008-04-18 11:50:00,19.19,19.25,19.18,19.23,346400.0,14.4029,14.4479,14.3954,14.4329,346400.0
2008-04-18 11:55:00,19.22,19.3,19.21,19.28,505500.0,14.4254,14.4855,14.4179,14.4705,505500.0
2008-04-18 12:00:00,19.28,19.31,19.27,19.31,227300.0,14.4705,14.493,14.463,14.493,227300.0
2008-04-18 12:05:00,19.3,19.31,19.25,19.27,337500.0,14.4855,14.493,14.4479,14.463,337500.0
2008-04-18 12:10:00,19.27,19.28,19.26,19.27,201100.0,14.463,14.4705,14.4555,14.463,201100.0
2008-04-18 12:15:00,19.26,19.35,19.26,19.34,353500.0,14.4555,14.523,14.4555,14.5155,353500.0
2008-04-18 12:20:00,19.34,19.35,19.31,19.33,315600.0,14.5155,14.523,14.493,14.508,315600.0
2008-04-18 12:25:00,19.32,19.33,19.31,19.32,238200.0,14.5005,14.508,14.493,14.5005,238200.0
2008-04-18 12:30:00,19.32,19.36,19.31,19.34,342000.0,14.5005,14.5305,14.493,14.5155,342000.0
2008-04-18 12:35:00,19.34,19.35,19.31,19.34,455100.0,14.5155,14.523,14.493,14.5155,455100.0
2008-04-18 12:40:00,19.34,19.34,19.29,19.3,220500.0,14.5155,14.5155,14.478,14.4855,220500.0
2008-04-18 12:45:00,19.29,19.31,19.28,19.29,243500.0,14.478,14.493,14.4705,14.478,243500.0
2008-04-18 12:50:00,19.28,19.28,19.25,19.26,343000.0,14.4705,14.4705,14.4479,14.4555,343000.0
2008-04-18 12:55:00,19.25,19.27,19.23,19.24,210900.0,14.4479,14.463,14.4329,14.4404,210900.0
2008-04-18 13:00:00,19.24,19.25,19.23,19.24,133600.0,14.4404,14.4479,14.4329,14.4404,133600.0
2008-04-18 13:05:00,19.23,19.32,19.23,19.32,287600.0,14.4329,14.5005,14.4329,14.5005,287600.0
2008-04-18 13:10:00,19.32,19.32,19.29,19.32,232700.0,14.5005,14.5005,14.478,14.5005,232700.0
2008-04-18 13:15:00,19.32,19.33,19.31,19.33,229200.0,14.5005,14.508,14.493,14.508,229200.0
2008-04-18 13:20:00,19.33,19.33,19.3,19.31,122400.0,14.508,14.508,14.4855,14.493,122400.0
2008-04-18 13:25:00,19.3,19.31,19.3,19.31,73700.0,14.4855,14.493,14.4855,14.493,73700.0
2008-04-18 13:30:00,19.3,19.31,19.3,19.3,66200.0,14.4855,14.493,14.4855,14.4855,66200.0
2008-04-18 13:35:00,19.3,19.32,19.3,19.31,273400.0,14.4855,14.5005,14.4855,14.493,273400.0
2008-04-18 13:40:00,19.32,19.32,19.29,19.29,114800.0,14.5005,14.5005,14.478,14.478,114800.0
2008-04-18 13:45:00,19.29,19.32,19.29,19.31,117900.0,14.478,14.5005,14.478,14.493,117900.0
2008-04-18 13:50:00,19.32,19.33,19.31,19.31,111400.0,14.5005,14.508,14.493,14.493,111400.0
2008-04-18 13:55:00,19.31,19.32,19.29,19.31,267100.0,14.493,14.5005,14.478,14.493,267100.0
2008-04-18 14:00:00,19.31,19.31,19.28,19.28,111000.0,14.493,14.493,14.4705,14.4705,111000.0
2008-04-18 14:05:00,19.28,19.31,19.25,19.25,358400.0,14.4705,14.493,14.4479,14.4479,358400.0
2008-04-18 14:10:00,19.25,19.29,19.25,19.28,188600.0,14.4479,14.478,14.4479,14.4705,188600.0
2008-04-18 14:15:00,19.28,19.3,19.28,19.28,173400.0,14.4705,14.4855,14.4705,14.4705,173400.0
2008-04-18 14:20:00,19.28,19.3,19.28,19.29,172300.0,14.4705,14.4855,14.4705,14.478,172300.0
2008-04-18 14:25:00,19.28,19.29,19.22,19.24,297400.0,14.4705,14.478,14.4254,14.4404,297400.0
2008-04-18 14:30:00,19.24,19.26,19.24,19.26,121100.0,14.4404,14.4555,14.4404,14.4555,121100.0
2008-04-18 14:35:00,19.25,19.27,19.23,19.25,208900.0,14.4479,14.463,14.4329,14.4479,208900.0
2008-04-18 14:40:00,19.25,19.27,19.24,19.25,224800.0,14.4479,14.463,14.4404,14.4479,224800.0
2008-04-18 14:45:00,19.25,19.25,19.24,19.25,107500.0,14.4479,14.4479,14.4404,14.4479,107500.0
2008-04-18 14:50:00,19.25,19.26,19.24,19.26,112800.0,14.4479,14.4555,14.4404,14.4555,112800.0
2008-04-18 14:55:00,19.25,19.26,19.23,19.26,308000.0,14.4479,14.4555,14.4329,14.4555,308000.0
2008-04-18 15:00:00,19.25,19.26,19.21,19.21,212500.0,14.4479,14.4555,14.4179,14.4179,212500.0
2008-04-18 15:05:00,19.22,19.22,19.21,19.22,80000.0,14.4254,14.4254,14.4179,14.4254,80000.0
2008-04-18 15:10:00,19.22,19.22,19.18,19.2,314100.0,14.4254,14.4254,14.3954,14.4104,314100.0
2008-04-18 15:15:00,19.2,19.23,19.18,19.19,405900.0,14.4104,14.4329,14.3954,14.4029,405900.0
2008-04-18 15:20:00,19.19,19.2,19.16,19.16,344000.0,14.4029,14.4104,14.3804,14.3804,344000.0
2008-04-18 15:25:00,19.17,19.17,19.08,19.11,485600.0,14.3879,14.3879,14.3204,14.3429,485600.0
2008-04-18 15:30:00,19.11,19.17,19.11,19.17,293800.0,14.3429,14.3879,14.3429,14.3879,293800.0
2008-04-18 15:35:00,19.17,19.17,19.11,19.12,412600.0,14.3879,14.3879,14.3429,14.3504,412600.0
2008-04-18 15:40:00,19.11,19.11,19.04,19.04,619200.0,14.3429,14.3429,14.2903,14.2903,619200.0
2008-04-18 15:45:00,19.04,19.06,19.02,19.04,591900.0,14.2903,14.3053,14.2753,14.2903,591900.0
2008-04-18 15:50:00,19.04,19.07,19.04,19.06,566200.0,14.2903,14.3129,14.2903,14.3053,566200.0
2008-04-18 15:55:00,19.06,19.13,19.05,19.12,1145200.0,14.3053,14.3579,14.2978,14.3504,1145200.0
2008-04-21 09:30:00,19.06,19.1,18.92,18.98,545800.0,14.3053,14.3354,14.2003,14.2453,545800.0
2008-04-21 09:35:00,18.97,19.0,18.93,18.97,404300.0,14.2378,14.2603,14.2078,14.2378,404300.0
2008-04-21 09:40:00,18.97,19.0,18.92,18.96,329400.0,14.2378,14.2603,14.2003,14.2303,329400.0
2008-04-21 09:45:00,18.97,18.99,18.87,18.88,385100.0,14.2378,14.2528,14.1627,14.1702,385100.0
2008-04-21 09:50:00,18.88,18.94,18.87,18.93,597300.0,14.1702,14.2153,14.1627,14.2078,597300.0
2008-04-21 09:55:00,18.93,19.0,18.93,18.95,690400.0,14.2078,14.2603,14.2078,14.2228,690400.0
2008-04-21 10:00:00,18.95,18.98,18.94,18.97,368000.0,14.2228,14.2453,14.2153,14.2378,368000.0
2008-04-21 10:05:00,18.97,19.06,18.96,19.06,532300.0,14.2378,14.3053,14.2303,14.3053,532300.0
2008-04-21 10:10:00,19.05,19.08,19.0,19.06,1565900.0,14.2978,14.3204,14.2603,14.3053,1565900.0
2008-04-21 10:15:00,19.05,19.05,18.97,18.99,616400.0,14.2978,14.2978,14.2378,14.2528,616400.0
2008-04-21 10:20:00,18.99,19.0,18.96,19.0,301100.0,14.2528,14.2603,14.2303,14.2603,301100.0
2008-04-21 10:25:00,19.01,19.01,18.98,19.0,454200.0,14.2678,14.2678,14.2453,14.2603,454200.0
2008-04-21 10:30:00,19.0,19.01,18.98,18.99,406400.0,14.2603,14.2678,14.2453,14.2528,406400.0
2008-04-21 10:35:00,18.99,19.01,18.98,18.99,341800.0,14.2528,14.2678,14.2453,14.2528,341800.0
2008-04-21 10:40:00,19.0,19.03,18.99,19.0,561500.0,14.2603,14.2828,14.2528,14.2603,561500.0
2008-04-21 10:45:00,18.99,19.0,18.99,18.99,286300.0,14.2528,14.2603,14.2528,14.2528,286300.0
2008-04-21 10:50:00,18.99,19.01,18.97,18.98,285500.0,14.2528,14.2678,14.2378,14.2453,285500.0
2008-04-21 10:55:00,18.98,19.0,18.94,19.0,333100.0,14.2453,14.2603,14.2153,14.2603,333100.0
2008-04-21 11:00:00,18.99,19.02,18.97,18.97,256900.0,14.2528,14.2753,14.2378,14.2378,256900.0
2008-04-21 11:05:00,18.96,19.01,18.96,18.99,187600.0,14.2303,14.2678,14.2303,14.2528,187600.0
2008-04-21 11:10:00,18.99,18.99,18.98,18.98,278600.0,14.2528,14.2528,14.2453,14.2453,278600.0
2008-04-21 11:15:00,18.98,19.0,18.98,19.0,37100.0,14.2453,14.2603,14.2453,14.2603,37100.0
2008-04-21 11:20:00,18.99,19.03,18.99,19.01,261400.0,14.2528,14.2828,14.2528,14.2678,261400.0
2008-04-21 11:25:00,19.02,19.04,19.0,19.01,170800.0,14.2753,14.2903,14.2603,14.2678,170800.0
2008-04-21 11:30:00,19.0,19.01,18.99,19.0,254900.0,14.2603,14.2678,14.2528,14.2603,254900.0
2008-04-21 11:35:00,19.0,19.01,18.99,19.0,211100.0,14.2603,14.2678,14.2528,14.2603,211100.0
2008-04-21 11:40:00,18.99,19.02,18.99,19.01,118600.0,14.2528,14.2753,14.2528,14.2678,118600.0
2008-04-21 11:45:00,19.01,19.03,18.98,19.0,118300.0,14.2678,14.2828,14.2453,14.2603,118300.0
2008-04-21 11:50:00,19.0,19.02,18.99,19.01,113900.0,14.2603,14.2753,14.2528,14.2678,113900.0
2008-04-21 11:55:00,19.01,19.08,19.01,19.06,230600.0,14.2678,14.3204,14.2678,14.3053,230600.0
2008-04-21 12:00:00,19.05,19.06,19.01,19.04,589700.0,14.2978,14.3053,14.2678,14.2903,589700.0
2008-04-21 12:05:00,19.04,19.05,19.02,19.02,85600.0,14.2903,14.2978,14.2753,14.2753,85600.0
2008-04-21 12:10:00,19.01,19.04,19.01,19.03,75800.0,14.2678,14.2903,14.2678,14.2828,75800.0
2008-04-21 12:15:00,19.03,19.04,19.03,19.03,27400.0,14.2828,14.2903,14.2828,14.2828,27400.0
2008-04-21 12:20:00,19.03,19.05,19.03,19.05,211200.0,14.2828,14.2978,14.2828,14.2978,211200.0
2008-04-21 12:25:00,19.05,19.05,19.04,19.04,51700.0,14.2978,14.2978,14.2903,14.2903,51700.0
2008-04-21 12:30:00,19.04,19.05,19.04,19.05,68100.0,14.2903,14.2978,14.2903,14.2978,68100.0
2008-04-21 12:35:00,19.04,19.05,19.02,19.04,142300.0,14.2903,14.2978,14.2753,14.2903,142300.0
2008-04-21 12:40:00,19.05,19.05,19.04,19.04,81900.0,14.2978,14.2978,14.2903,14.2903,81900.0
2008-04-21 12:45:00,19.04,19.05,19.03,19.03,53500.0,14.2903,14.2978,14.2828,14.2828,53500.0
2008-04-21 12:50:00,19.03,19.04,19.02,19.02,49200.0,14.2828,14.2903,14.2753,14.2753,49200.0
2008-04-21 12:55:00,19.02,19.04,19.02,19.04,77200.0,14.2753,14.2903,14.2753,14.2903,77200.0
2008-04-21 13:00:00,19.03,19.05,19.01,19.05,271900.0,14.2828,14.2978,14.2678,14.2978,271900.0
2008-04-21 13:05:00,19.05,19.09,19.04,19.04,543400.0,14.2978,14.3279,14.2903,14.2903,543400.0
2008-04-21 13:10:00,19.05,19.05,19.04,19.04,76700.0,14.2978,14.2978,14.2903,14.2903,76700.0
2008-04-21 13:15:00,19.04,19.05,19.04,19.05,31900.0,14.2903,14.2978,14.2903,14.2978,31900.0
2008-04-21 13:20:00,19.04,19.05,19.02,19.02,52500.0,14.2903,14.2978,14.2753,14.2753,52500.0
2008-04-21 13:25:00,19.03,19.04,19.01,19.03,380500.0,14.2828,14.2903,14.2678,14.2828,380500.0
2008-04-21 13:30:00,19.03,19.04,19.03,19.03,44700.0,14.2828,14.2903,14.2828,14.2828,44700.0
2008-04-21 13:35:00,19.03,19.04,19.02,19.04,71600.0,14.2828,14.2903,14.2753,14.2903,71600.0
2008-04-21 13:40:00,19.04,19.05,19.03,19.04,360900.0,14.2903,14.2978,14.2828,14.2903,360900.0
2008-04-21 13:45:00,19.04,19.04,19.02,19.02,125100.0,14.2903,14.2903,14.2753,14.2753,125100.0
2008-04-21 13:50:00,19.02,19.02,19.0,19.01,182600.0,14.2753,14.2753,14.2603,14.2678,182600.0
2008-04-21 13:55:00,19.01,19.04,19.01,19.03,80700.0,14.2678,14.2903,14.2678,14.2828,80700.0
2008-04-21 14:00:00,19.03,19.04,19.02,19.03,58500.0,14.2828,14.2903,14.2753,14.2828,58500.0
2008-04-21 14:05:00,19.03,19.03,19.02,19.02,86700.0,14.2828,14.2828,14.2753,14.2753,86700.0
2008-04-21 14:10:00,19.02,19.02,18.99,19.0,195600.0,14.2753,14.2753,14.2528,14.2603,195600.0
2008-04-21 14:15:00,18.99,19.0,18.97,19.0,190800.0,14.2528,14.2603,14.2378,14.2603,190800.0
2008-04-21 14:20:00,18.99,19.0,18.96,18.99,211700.0,14.2528,14.2603,14.2303,14.2528,211700.0
2008-04-21 14:25:00,18.98,19.0,18.97,18.98,145900.0,14.2453,14.2603,14.2378,14.2453,145900.0
2008-04-21 14:30:00,18.98,18.99,18.97,18.98,166400.0,14.2453,14.2528,14.2378,14.2453,166400.0
2008-04-21 14:35:00,18.99,18.99,18.98,18.99,38700.0,14.2528,14.2528,14.2453,14.2528,38700.0
2008-04-21 14:40:00,18.99,18.99,18.97,18.98,79500.0,14.2528,14.2528,14.2378,14.2453,79500.0
2008-04-21 14:45:00,18.98,19.0,18.97,18.98,137100.0,14.2453,14.2603,14.2378,14.2453,137100.0
2008-04-21 14:50:00,18.98,18.99,18.98,18.99,49700.0,14.2453,14.2528,14.2453,14.2528,49700.0
2008-04-21 14:55:00,18.99,18.99,18.98,18.99,50700.0,14.2528,14.2528,14.2453,14.2528,50700.0
2008-04-21 15:00:00,18.98,19.02,18.98,19.01,415700.0,14.2453,14.2753,14.2453,14.2678,415700.0
2008-04-21 15:05:00,19.01,19.02,18.98,18.99,129300.0,14.2678,14.2753,14.2453,14.2528,129300.0
2008-04-21 15:10:00,18.99,18.99,18.98,18.98,72500.0,14.2528,14.2528,14.2453,14.2453,72500.0
2008-04-21 15:15:00,18.99,18.99,18.98,18.98,61700.0,14.2528,14.2528,14.2453,14.2453,61700.0
2008-04-21 15:20:00,18.99,19.01,18.98,19.0,587200.0,14.2528,14.2678,14.2453,14.2603,587200.0
2008-04-21 15:25:00,19.0,19.01,18.99,18.99,126700.0,14.2603,14.2678,14.2528,14.2528,126700.0
2008-04-21 15:30:00,18.99,19.02,18.98,19.02,186300.0,14.2528,14.2753,14.2453,14.2753,186300.0
2008-04-21 15:35:00,19.02,19.04,18.99,19.01,676400.0,14.2753,14.2903,14.2528,14.2678,676400.0
2008-04-21 15:40:00,19.0,19.01,18.98,18.99,400100.0,14.2603,14.2678,14.2453,14.2528,400100.0
2008-04-21 15:45:00,18.99,19.0,18.98,19.0,267300.0,14.2528,14.2603,14.2453,14.2603,267300.0
2008-04-21 15:50:00,19.0,19.01,18.96,18.99,527000.0,14.2603,14.2678,14.2303,14.2528,527000.0
2008-04-21 15:55:00,18.99,19.0,18.99,19.0,222400.0,14.2528,14.2603,14.2528,14.2603,222400.0
2008-04-22 09:30:00,18.81,18.87,18.58,18.64,473400.0,14.1177,14.1627,13.9451,13.9901,473400.0
2008-04-22 09:35:00,18.65,18.67,18.54,18.57,398100.0,13.9976,14.0126,13.9151,13.9376,398100.0
2008-04-22 09:40:00,18.57,18.58,18.53,18.54,301300.0,13.9376,13.9451,13.9076,13.9151,301300.0
2008-04-22 09:45:00,18.53,18.54,18.5,18.51,322600.0,13.9076,13.9151,13.885,13.8925,322600.0
2008-04-22 09:50:00,18.51,18.52,18.5,18.5,337800.0,13.8925,13.9001,13.885,13.885,337800.0
2008-04-22 09:55:00,18.51,18.54,18.5,18.53,357600.0,13.8925,13.9151,13.885,13.9076,357600.0
2008-04-22 10:00:00,18.53,18.6,18.52,18.6,470500.0,13.9076,13.9601,13.9001,13.9601,470500.0
2008-04-22 10:05:00,18.61,18.63,18.57,18.59,320300.0,13.9676,13.9826,13.9376,13.9526,320300.0
2008-04-22 10:10:00,18.59,18.69,18.58,18.68,475600.0,13.9526,14.0276,13.9451,14.0201,475600.0
2008-04-22 10:15:00,18.69,18.71,18.59,18.6,505500.0,14.0276,14.0427,13.9526,13.9601,505500.0
2008-04-22 10:20:00,18.59,18.6,18.55,18.57,328900.0,13.9526,13.9601,13.9226,13.9376,328900.0
2008-04-22 10:25:00,18.57,18.57,18.49,18.52,498200.0,13.9376,13.9376,13.8775,13.9001,498200.0
2008-04-22 10:30:00,18.51,18.6,18.49,18.57,379400.0,13.8925,13.9601,13.8775,13.9376,379400.0
2008-04-22 10:35:00,18.58,18.62,18.56,18.62,331700.0,13.9451,13.9751,13.9301,13.9751,331700.0
2008-04-22 10:40:00,18.61,18.63,18.58,18.62,397300.0,13.9676,13.9826,13.9451,13.9751,397300.0
2008-04-22 10:45:00,18.61,18.64,18.61,18.64,118400.0,13.9676,13.9901,13.9676,13.9901,118400.0
2008-04-22 10:50:00,18.64,18.64,18.59,18.6,441600.0,13.9901,13.9901,13.9526,13.9601,441600.0
2008-04-22 10:55:00,18.6,18.6,18.57,18.57,350000.0,13.9601,13.9601,13.9376,13.9376,350000.0
2008-04-22 11:00:00,18.57,18.62,18.57,18.62,189600.0,13.9376,13.9751,13.9376,13.9751,189600.0
2008-04-22 11:05:00,18.61,18.64,18.6,18.62,216200.0,13.9676,13.9901,13.9601,13.9751,216200.0
2008-04-22 11:10:00,18.61,18.64,18.61,18.62,89300.0,13.9676,13.9901,13.9676,13.9751,89300.0
2008-04-22 11:15:00,18.63,18.67,18.62,18.65,149300.0,13.9826,14.0126,13.9751,13.9976,149300.0
2008-04-22 11:20:00,18.66,18.67,18.6,18.61,348000.0,14.0051,14.0126,13.9601,13.9676,348000.0
2008-04-22 11:25:00,18.61,18.65,18.61,18.64,136800.0,13.9676,13.9976,13.9676,13.9901,136800.0
2008-04-22 11:30:00,18.63,18.66,18.63,18.64,74400.0,13.9826,14.0051,13.9826,13.9901,74400.0
2008-04-22 11:35:00,18.63,18.64,18.6,18.63,257500.0,13.9826,13.9901,13.9601,13.9826,257500.0
2008-04-22 11:40:00,18.63,18.66,18.62,18.66,58000.0,13.9826,14.0051,13.9751,14.0051,58000.0
2008-04-22 11:45:00,18.66,18.7,18.6,18.61,288300.0,14.0051,14.0351,13.9601,13.9676,288300.0
2008-04-22 11:50:00,18.61,18.63,18.6,18.61,177200.0,13.9676,13.9826,13.9601,13.9676,177200.0
2008-04-22 11:55:00,18.61,18.62,18.6,18.61,114100.0,13.9676,13.9751,13.9601,13.9676,114100.0
2008-04-22 12:00:00,18.61,18.62,18.58,18.59,238500.0,13.9676,13.9751,13.9451,13.9526,238500.0
2008-04-22 12:05:00,18.59,18.6,18.58,18.59,172700.0,13.9526,13.9601,13.9451,13.9526,172700.0
2008-04-22 12:10:00,18.59,18.61,18.58,18.6,203600.0,13.9526,13.9676,13.9451,13.9601,203600.0
2008-04-22 12:15:00,18.6,18.61,18.59,18.59,198800.0,13.9601,13.9676,13.9526,13.9526,198800.0
2008-04-22 12:20:00,18.6,18.6,18.58,18.6,60300.0,13.9601,13.9601,13.9451,13.9601,60300.0
2008-04-22 12:25:00,18.59,18.6,18.55,18.56,126900.0,13.9526,13.9601,13.9226,13.9301,126900.0
2008-04-22 12:30:00,18.55,18.56,18.49,18.49,393000.0,13.9226,13.9301,13.8775,13.8775,393000.0
2008-04-22 12:35:00,18.49,18.49,18.45,18.47,356000.0,13.8775,13.8775,13.8475,13.8625,356000.0
2008-04-22 12:40:00,18.46,18.48,18.39,18.4,464600.0,13.855,13.87,13.8025,13.81,464600.0
2008-04-22 12:45:00,18.4,18.46,18.39,18.46,389800.0,13.81,13.855,13.8025,13.855,389800.0
2008-04-22 12:50:00,18.46,18.49,18.45,18.48,209800.0,13.855,13.8775,13.8475,13.87,209800.0
2008-04-22 12:55:00,18.48,18.48,18.42,18.44,138700.0,13.87,13.87,13.825,13.84,138700.0
2008-04-22 13:00:00,18.44,18.47,18.43,18.46,296800.0,13.84,13.8625,13.8325,13.855,296800.0
2008-04-22 13:05:00,18.46,18.47,18.46,18.46,60000.0,13.855,13.8625,13.855,13.855,60000.0
2008-04-22 13:10:00,18.46,18.47,18.41,18.41,156300.0,13.855,13.8625,13.8175,13.8175,156300.0
2008-04-22 13:15:00,18.41,18.41,18.38,18.4,233600.0,13.8175,13.8175,13.795,13.81,233600.0
2008-04-22 13:20:00,18.4,18.43,18.39,18.42,208600.0,13.81,13.8325,13.8025,13.825,208600.0
2008-04-22 13:25:00,18.42,18.44,18.41,18.42,184000.0,13.825,13.84,13.8175,13.825,184000.0
2008-04-22 13:30:00,18.41,18.42,18.36,18.38,285200.0,13.8175,13.825,13.78,13.795,285200.0
2008-04-22 13:35:00,18.38,18.44,18.38,18.42,186000.0,13.795,13.84,13.795,13.825,186000.0
2008-04-22 13:40:00,18.42,18.43,18.41,18.43,108300.0,13.825,13.8325,13.8175,13.8325,108300.0
2008-04-22 13:45:00,18.43,18.43,18.39,18.39,259900.0,13.8325,13.8325,13.8025,13.8025,259900.0
2008-04-22 13:50:00,18.39,18.4,18.39,18.4,132700.0,13.8025,13.81,13.8025,13.81,132700.0
2008-04-22 13:55:00,18.4,18.43,18.39,18.42,135800.0,13.81,13.8325,13.8025,13.825,135800.0
2008-04-22 14:00:00,18.43,18.44,18.39,18.39,158900.0,13.8325,13.84,13.8025,13.8025,158900.0
2008-04-22 14:05:00,18.4,18.42,18.38,18.41,321300.0,13.81,13.825,13.795,13.8175,321300.0
2008-04-22 14:10:00,18.41,18.42,18.38,18.4,151500.0,13.8175,13.825,13.795,13.81,151500.0
2008-04-22 14:15:00,18.39,18.4,18.37,18.39,316800.0,13.8025,13.81,13.7875,13.8025,316800.0
2008-04-22 14:20:00,18.38,18.42,18.38,18.42,195000.0,13.795,13.825,13.795,13.825,195000.0
2008-04-22 14:25:00,18.42,18.43,18.4,18.43,267400.0,13.825,13.8325,13.81,13.8325,267400.0
2008-04-22 14:30:00,18.42,18.45,18.42,18.43,142700.0,13.825,13.8475,13.825,13.8325,142700.0
2008-04-22 14:35:00,18.43,18.46,18.42,18.43,220900.0,13.8325,13.855,13.825,13.8325,220900.0
2008-04-22 14:40:00,18.44,18.46,18.41,18.41,193100.0,13.84,13.855,13.8175,13.8175,193100.0
2008-04-22 14:45:00,18.42,18.42,18.39,18.4,201700.0,13.825,13.825,13.8025,13.81,201700.0
2008-04-22 14:50:00,18.4,18.41,18.39,18.41,157100.0,13.81,13.8175,13.8025,13.8175,157100.0
2008-04-22 14:55:00,18.41,18.41,18.39,18.39,181700.0,13.8175,13.8175,13.8025,13.8025,181700.0
2008-04-22 15:00:00,18.39,18.41,18.39,18.4,155700.0,13.8025,13.8175,13.8025,13.81,155700.0
2008-04-22 15:05:00,18.41,18.44,18.4,18.43,220600.0,13.8175,13.84,13.81,13.8325,220600.0
2008-04-22 15:10:00,18.43,18.44,18.4,18.41,210100.0,13.8325,13.84,13.81,13.8175,210100.0
2008-04-22 15:15:00,18.41,18.41,18.37,18.38,401900.0,13.8175,13.8175,13.7875,13.795,401900.0
2008-04-22 15:20:00,18.38,18.41,18.37,18.4,308600.0,13.795,13.8175,13.7875,13.81,308600.0
2008-04-22 15:25:00,18.4,18.42,18.38,18.42,280800.0,13.81,13.825,13.795,13.825,280800.0
2008-04-22 15:30:00,18.41,18.44,18.4,18.43,425500.0,13.8175,13.84,13.81,13.8325,425500.0
2008-04-22 15:35:00,18.43,18.44,18.42,18.43,121600.0,13.8325,13.84,13.825,13.8325,121600.0
2008-04-22 15:40:00,18.43,18.44,18.41,18.41,345900.0,13.8325,13.84,13.8175,13.8175,345900.0
2008-04-22 15:45:00,18.41,18.45,18.4,18.44,699400.0,13.8175,13.8475,13.81,13.84,699400.0
2008-04-22 15:50:00,18.44,18.44,18.42,18.43,640700.0,13.84,13.84,13.825,13.8325,640700.0
2008-04-22 15:55:00,18.43,18.45,18.4,18.44,907300.0,13.8325,13.8475,13.81,13.84,907300.0
2008-04-23 09:30:00,18.55,18.58,18.5,18.57,357700.0,13.9226,13.9451,13.885,13.9376,357700.0
2008-04-23 09:35:00,18.56,18.61,18.56,18.6,330600.0,13.9301,13.9676,13.9301,13.9601,330600.0
2008-04-23 09:40:00,18.6,18.62,18.54,18.54,322200.0,13.9601,13.9751,13.9151,13.9151,322200.0
2008-04-23 09:45:00,18.55,18.58,18.53,18.57,264800.0,13.9226,13.9451,13.9076,13.9376,264800.0
2008-04-23 09:50:00,18.57,18.59,18.57,18.59,250200.0,13.9376,13.9526,13.9376,13.9526,250200.0
2008-04-23 09:55:00,18.59,18.66,18.58,18.66,685700.0,13.9526,14.0051,13.9451,14.0051,685700.0
2008-04-23 10:00:00,18.66,18.71,18.63,18.64,759900.0,14.0051,14.0427,13.9826,13.9901,759900.0
2008-04-23 10:05:00,18.65,18.66,18.63,18.65,264500.0,13.9976,14.0051,13.9826,13.9976,264500.0
2008-04-23 10:10:00,18.66,18.69,18.63,18.67,604100.0,14.0051,14.0276,13.9826,14.0126,604100.0
2008-04-23 10:15:00,18.67,18.78,18.66,18.75,957800.0,14.0126,14.0952,14.0051,14.0727,957800.0
2008-04-23 10:20:00,18.75,18.81,18.75,18.8,453700.0,14.0727,14.1177,14.0727,14.1102,453700.0
2008-04-23 10:25:00,18.79,18.91,18.79,18.9,637400.0,14.1027,14.1928,14.1027,14.1853,637400.0
2008-04-23 10:30:00,18.9,19.0,18.9,18.94,1126900.0,14.1853,14.2603,14.1853,14.2153,1126900.0
2008-04-23 10:35:00,18.94,19.08,18.94,19.06,659400.0,14.2153,14.3204,14.2153,14.3053,659400.0
2008-04-23 10:40:00,19.05,19.12,19.03,19.03,345200.0,14.2978,14.3504,14.2828,14.2828,345200.0
2008-04-23 10:45:00,19.02,19.03,19.0,19.02,238100.0,14.2753,14.2828,14.2603,14.2753,238100.0
2008-04-23 10:50:00,19.02,19.11,19.02,19.1,344000.0,14.2753,14.3429,14.2753,14.3354,344000.0
2008-04-23 10:55:00,19.1,19.12,19.01,19.04,347700.0,14.3354,14.3504,14.2678,14.2903,347700.0
2008-04-23 11:00:00,19.03,19.05,18.93,18.94,375900.0,14.2828,14.2978,14.2078,14.2153,375900.0
2008-04-23 11:05:00,18.93,18.95,18.89,18.9,360800.0,14.2078,14.2228,14.1778,14.1853,360800.0
2008-04-23 11:10:00,18.91,18.91,18.86,18.87,180800.0,14.1928,14.1928,14.1552,14.1627,180800.0
2008-04-23 11:15:00,18.86,18.89,18.86,18.88,120400.0,14.1552,14.1778,14.1552,14.1702,120400.0
2008-04-23 11:20:00,18.88,18.93,18.86,18.93,249600.0,14.1702,14.2078,14.1552,14.2078,249600.0
2008-04-23 11:25:00,18.93,18.94,18.92,18.94,109400.0,14.2078,14.2153,14.2003,14.2153,109400.0
2008-04-23 11:30:00,18.93,18.95,18.9,18.9,163700.0,14.2078,14.2228,14.1853,14.1853,163700.0
2008-04-23 11:35:00,18.91,18.91,18.88,18.88,134100.0,14.1928,14.1928,14.1702,14.1702,134100.0
2008-04-23 11:40:00,18.88,18.94,18.87,18.93,248400.0,14.1702,14.2153,14.1627,14.2078,248400.0
2008-04-23 11:45:00,18.93,19.01,18.92,18.98,248700.0,14.2078,14.2678,14.2003,14.2453,248700.0
2008-04-23 11:50:00,18.98,18.99,18.94,18.95,156300.0,14.2453,14.2528,14.2153,14.2228,156300.0
2008-04-23 11:55:00,18.95,18.97,18.93,18.93,135500.0,14.2228,14.2378,14.2078,14.2078,135500.0
2008-04-23 12:00:00,18.93,18.93,18.83,18.83,227900.0,14.2078,14.2078,14.1327,14.1327,227900.0
2008-04-23 12:05:00,18.83,18.83,18.74,18.79,381000.0,14.1327,14.1327,14.0652,14.1027,381000.0
2008-04-23 12:10:00,18.79,18.79,18.71,18.71,216900.0,14.1027,14.1027,14.0427,14.0427,216900.0
2008-04-23 12:15:00,18.71,18.74,18.71,18.73,207600.0,14.0427,14.0652,14.0427,14.0577,207600.0
2008-04-23 12:20:00,18.73,18.74,18.66,18.68,285500.0,14.0577,14.0652,14.0051,14.0201,285500.0
2008-04-23 12:25:00,18.68,18.7,18.63,18.66,274800.0,14.0201,14.0351,13.9826,14.0051,274800.0
2008-04-23 12:30:00,18.65,18.74,18.65,18.73,730000.0,13.9976,14.0652,13.9976,14.0577,730000.0
2008-04-23 12:35:00,18.73,18.73,18.7,18.72,457200.0,14.0577,14.0577,14.0351,14.0502,457200.0
2008-04-23 12:40:00,18.72,18.75,18.71,18.75,144700.0,14.0502,14.0727,14.0427,14.0727,144700.0
2008-04-23 12:45:00,18.75,18.76,18.73,18.74,190300.0,14.0727,14.0802,14.0577,14.0652,190300.0
2008-04-23 12:50:00,18.74,18.8,18.74,18.79,107000.0,14.0652,14.1102,14.0652,14.1027,107000.0
2008-04-23 12:55:00,18.79,18.8,18.73,18.75,215100.0,14.1027,14.1102,14.0577,14.0727,215100.0
2008-04-23 13:00:00,18.74,18.75,18.71,18.72,129500.0,14.0652,14.0727,14.0427,14.0502,129500.0
2008-04-23 13:05:00,18.72,18.73,18.71,18.73,85600.0,14.0502,14.0577,14.0427,14.0577,85600.0
2008-04-23 13:10:00,18.73,18.77,18.72,18.77,85700.0,14.0577,14.0877,14.0502,14.0877,85700.0
2008-04-23 13:15:00,18.77,18.78,18.75,18.76,89000.0,14.0877,14.0952,14.0727,14.0802,89000.0
2008-04-23 13:20:00,18.76,18.76,18.71,18.76,160400.0,14.0802,14.0802,14.0427,14.0802,160400.0
2008-04-23 13:25:00,18.75,18.77,18.75,18.77,48800.0,14.0727,14.0877,14.0727,14.0877,48800.0
2008-04-23 13:30:00,18.76,18.77,18.74,18.76,126000.0,14.0802,14.0877,14.0652,14.0802,126000.0
2008-04-23 13:35:00,18.76,18.76,18.71,18.72,127800.0,14.0802,14.0802,14.0427,14.0502,127800.0
2008-04-23 13:40:00,18.72,18.73,18.7,18.71,229000.0,14.0502,14.0577,14.0351,14.0427,229000.0
2008-04-23 13:45:00,18.71,18.76,18.7,18.76,213500.0,14.0427,14.0802,14.0351,14.0802,213500.0
2008-04-23 13:50:00,18.75,18.78,18.75,18.78,82500.0,14.0727,14.0952,14.0727,14.0952,82500.0
2008-04-23 13:55:00,18.77,18.81,18.77,18.79,362500.0,14.0877,14.1177,14.0877,14.1027,362500.0
2008-04-23 14:00:00,18.79,18.81,18.78,18.8,291000.0,14.1027,14.1177,14.0952,14.1102,291000.0
2008-04-23 14:05:00,18.8,18.82,18.8,18.81,124800.0,14.1102,14.1252,14.1102,14.1177,124800.0
2008-04-23 14:10:00,18.82,18.87,18.81,18.86,158500.0,14.1252,14.1627,14.1177,14.1552,158500.0
2008-04-23 14:15:00,18.85,18.86,18.85,18.85,126200.0,14.1477,14.1552,14.1477,14.1477,126200.0
2008-04-23 14:20:00,18.85,18.86,18.82,18.82,87400.0,14.1477,14.1552,14.1252,14.1252,87400.0
2008-04-23 14:25:00,18.83,18.83,18.82,18.82,38100.0,14.1327,14.1327,14.1252,14.1252,38100.0
2008-04-23 14:30:00,18.81,18.84,18.81,18.83,190400.0,14.1177,14.1402,14.1177,14.1327,190400.0
2008-04-23 14:35:00,18.84,18.9,18.83,18.85,376200.0,14.1402,14.1853,14.1327,14.1477,376200.0
2008-04-23 14:40:00,18.87,18.89,18.83,18.84,249300.0,14.1627,14.1778,14.1327,14.1402,249300.0
2008-04-23 14:45:00,18.84,18.84,18.82,18.83,213900.0,14.1402,14.1402,14.1252,14.1327,213900.0
2008-04-23 14:50:00,18.83,18.83,18.82,18.83,71100.0,14.1327,14.1327,14.1252,14.1327,71100.0
2008-04-23 14:55:00,18.82,18.83,18.8,18.81,98700.0,14.1252,14.1327,14.1102,14.1177,98700.0
2008-04-23 15:00:00,18.8,18.92,18.8,18.91,679800.0,14.1102,14.2003,14.1102,14.1928,679800.0
2008-04-23 15:05:00,18.91,18.94,18.91,18.91,163200.0,14.1928,14.2153,14.1928,14.1928,163200.0
2008-04-23 15:10:00,18.92,18.93,18.91,18.92,196100.0,14.2003,14.2078,14.1928,14.2003,196100.0
2008-04-23 15:15:00,18.93,18.94,18.92,18.93,79300.0,14.2078,14.2153,14.2003,14.2078,79300.0
2008-04-23 15:20:00,18.94,18.95,18.93,18.95,164800.0,14.2153,14.2228,14.2078,14.2228,164800.0
2008-04-23 15:25:00,18.95,18.96,18.89,18.92,332100.0,14.2228,14.2303,14.1778,14.2003,332100.0
2008-04-23 15:30:00,18.92,18.93,18.9,18.9,152300.0,14.2003,14.2078,14.1853,14.1853,152300.0
2008-04-23 15:35:00,18.9,18.9,18.85,18.88,331000.0,14.1853,14.1853,14.1477,14.1702,331000.0
2008-04-23 15:40:00,18.87,18.87,18.85,18.85,194800.0,14.1627,14.1627,14.1477,14.1477,194800.0
2008-04-23 15:45:00,18.85,18.86,18.79,18.8,344500.0,14.1477,14.1552,14.1027,14.1102,344500.0
2008-04-23 15:50:00,18.79,18.82,18.78,18.81,358800.0,14.1027,14.1252,14.0952,14.1177,358800.0
2008-04-23 15:55:00,18.82,18.82,18.79,18.81,587400.0,14.1252,14.1252,14.1027,14.1177,587400.0
2008-04-24 09:30:00,18.73,18.77,18.58,18.59,361600.0,14.0577,14.0877,13.9451,13.9526,361600.0
2008-04-24 09:35:00,18.59,18.63,18.51,18.52,628000.0,13.9526,13.9826,13.8925,13.9001,628000.0
2008-04-24 09:40:00,18.51,18.53,18.42,18.48,556300.0,13.8925,13.9076,13.825,13.87,556300.0
2008-04-24 09:45:00,18.48,18.5,18.43,18.47,464900.0,13.87,13.885,13.8325,13.8625,464900.0
2008-04-24 09:50:00,18.47,18.47,18.42,18.46,420100.0,13.8625,13.8625,13.825,13.855,420100.0
2008-04-24 09:55:00,18.46,18.56,18.45,18.51,629200.0,13.855,13.9301,13.8475,13.8925,629200.0
2008-04-24 10:00:00,18.51,18.52,18.44,18.51,483100.0,13.8925,13.9001,13.84,13.8925,483100.0
2008-04-24 10:05:00,18.51,18.63,18.49,18.58,765500.0,13.8925,13.9826,13.8775,13.9451,765500.0
2008-04-24 10:10:00,18.58,18.65,18.58,18.64,412100.0,13.9451,13.9976,13.9451,13.9901,412100.0
2008-04-24 10:15:00,18.63,18.65,18.63,18.64,747600.0,13.9826,13.9976,13.9826,13.9901,747600.0
2008-04-24 10:20:00,18.64,18.67,18.61,18.65,809400.0,13.9901,14.0126,13.9676,13.9976,809400.0
2008-04-24 10:25:00,18.65,18.7,18.64,18.69,345700.0,13.9976,14.0351,13.9901,14.0276,345700.0
2008-04-24 10:30:00,18.68,18.69,18.67,18.67,510300.0,14.0201,14.0276,14.0126,14.0126,510300.0
2008-04-24 10:35:00,18.67,18.69,18.67,18.67,235000.0,14.0126,14.0276,14.0126,14.0126,235000.0
2008-04-24 10:40:00,18.68,18.77,18.67,18.73,1033400.0,14.0201,14.0877,14.0126,14.0577,1033400.0
2008-04-24 10:45:00,18.72,18.77,18.71,18.73,465800.0,14.0502,14.0877,14.0427,14.0577,465800.0
2008-04-24 10:50:00,18.73,18.84,18.73,18.82,523300.0,14.0577,14.1402,14.0577,14.1252,523300.0
2008-04-24 10:55:00,18.82,18.94,18.82,18.93,670700.0,14.1252,14.2153,14.1252,14.2078,670700.0
2008-04-24 11:00:00,18.92,18.98,18.91,18.95,349300.0,14.2003,14.2453,14.1928,14.2228,349300.0
2008-04-24 11:05:00,18.95,19.06,18.94,19.06,438200.0,14.2228,14.3053,14.2153,14.3053,438200.0
2008-04-24 11:10:00,19.05,19.1,19.03,19.04,404600.0,14.2978,14.3354,14.2828,14.2903,404600.0
2008-04-24 11:15:00,19.04,19.08,19.03,19.07,445400.0,14.2903,14.3204,14.2828,14.3129,445400.0
2008-04-24 11:20:00,19.07,19.08,19.03,19.07,366400.0,14.3129,14.3204,14.2828,14.3129,366400.0
2008-04-24 11:25:00,19.07,19.09,19.06,19.08,392800.0,14.3129,14.3279,14.3053,14.3204,392800.0
2008-04-24 11:30:00,19.08,19.17,19.08,19.16,452100.0,14.3204,14.3879,14.3204,14.3804,452100.0
2008-04-24 11:35:00,19.17,19.29,19.15,19.2,1025000.0,14.3879,14.478,14.3729,14.4104,1025000.0
2008-04-24 11:40:00,19.19,19.23,19.18,19.23,540800.0,14.4029,14.4329,14.3954,14.4329,540800.0
2008-04-24 11:45:00,19.23,19.28,19.2,19.23,834700.0,14.4329,14.4705,14.4104,14.4329,834700.0
2008-04-24 11:50:00,19.24,19.34,19.24,19.25,481500.0,14.4404,14.5155,14.4404,14.4479,481500.0
2008-04-24 11:55:00,19.25,19.26,19.18,19.2,264800.0,14.4479,14.4555,14.3954,14.4104,264800.0
2008-04-24 12:00:00,19.2,19.32,19.2,19.32,177500.0,14.4104,14.5005,14.4104,14.5005,177500.0
2008-04-24 12:05:00,19.32,19.33,19.29,19.29,439100.0,14.5005,14.508,14.478,14.478,439100.0
2008-04-24 12:10:00,19.3,19.31,19.28,19.3,138400.0,14.4855,14.493,14.4705,14.4855,138400.0
2008-04-24 12:15:00,19.3,19.31,19.29,19.3,256600.0,14.4855,14.493,14.478,14.4855,256600.0
2008-04-24 12:20:00,19.31,19.32,19.29,19.32,150500.0,14.493,14.5005,14.478,14.5005,150500.0
2008-04-24 12:25:00,19.33,19.35,19.29,19.32,406000.0,14.508,14.523,14.478,14.5005,406000.0
2008-04-24 12:30:00,19.32,19.35,19.29,19.3,363000.0,14.5005,14.523,14.478,14.4855,363000.0
2008-04-24 12:35:00,19.3,19.3,19.28,19.29,79800.0,14.4855,14.4855,14.4705,14.478,79800.0
2008-04-24 12:40:00,19.28,19.3,19.26,19.26,361500.0,14.4705,14.4855,14.4555,14.4555,361500.0
2008-04-24 12:45:00,19.26,19.29,19.22,19.29,285100.0,14.4555,14.478,14.4254,14.478,285100.0
2008-04-24 12:50:00,19.29,19.3,19.29,19.3,153500.0,14.478,14.4855,14.478,14.4855,153500.0
2008-04-24 12:55:00,19.3,19.31,19.29,19.3,186600.0,14.4855,14.493,14.478,14.4855,186600.0
2008-04-24 13:00:00,19.31,19.32,19.3,19.32,128000.0,14.493,14.5005,14.4855,14.5005,128000.0
2008-04-24 13:05:00,19.31,19.33,19.31,19.32,169200.0,14.493,14.508,14.493,14.5005,169200.0
2008-04-24 13:10:00,19.32,19.34,19.32,19.34,143300.0,14.5005,14.5155,14.5005,14.5155,143300.0
2008-04-24 13:15:00,19.34,19.35,19.28,19.28,297000.0,14.5155,14.523,14.4705,14.4705,297000.0
2008-04-24 13:20:00,19.29,19.3,19.26,19.27,248800.0,14.478,14.4855,14.4555,14.463,248800.0
2008-04-24 13:25:00,19.27,19.29,19.26,19.27,195800.0,14.463,14.478,14.4555,14.463,195800.0
2008-04-24 13:30:00,19.27,19.33,19.27,19.31,295000.0,14.463,14.508,14.463,14.493,295000.0
2008-04-24 13:35:00,19.31,19.32,19.22,19.29,418100.0,14.493,14.5005,14.4254,14.478,418100.0
2008-04-24 13:40:00,19.29,19.34,19.29,19.32,246100.0,14.478,14.5155,14.478,14.5005,246100.0
2008-04-24 13:45:00,19.31,19.34,19.31,19.34,164000.0,14.493,14.5155,14.493,14.5155,164000.0
2008-04-24 13:50:00,19.33,19.34,19.31,19.34,191900.0,14.508,14.5155,14.493,14.5155,191900.0
2008-04-24 13:55:00,19.34,19.35,19.33,19.33,323400.0,14.5155,14.523,14.508,14.508,323400.0
2008-04-24 14:00:00,19.34,19.39,19.34,19.39,329200.0,14.5155,14.553,14.5155,14.553,329200.0
2008-04-24 14:05:00,19.39,19.42,19.38,19.41,287200.0,14.553,14.5755,14.5455,14.568,287200.0
2008-04-24 14:10:00,19.41,19.42,19.36,19.39,275100.0,14.568,14.5755,14.5305,14.553,275100.0
2008-04-24 14:15:00,19.39,19.41,19.38,19.38,259300.0,14.553,14.568,14.5455,14.5455,259300.0
2008-04-24 14:20:00,19.38,19.39,19.38,19.38,61200.0,14.5455,14.553,14.5455,14.5455,61200.0
2008-04-24 14:25:00,19.38,19.39,19.37,19.38,280200.0,14.5455,14.553,14.538,14.5455,280200.0
2008-04-24 14:30:00,19.38,19.42,19.37,19.42,299100.0,14.5455,14.5755,14.538,14.5755,299100.0
2008-04-24 14:35:00,19.42,19.43,19.39,19.39,184700.0,14.5755,14.583,14.553,14.553,184700.0
2008-04-24 14:40:00,19.4,19.45,19.39,19.45,191900.0,14.5605,14.5981,14.553,14.5981,191900.0
2008-04-24 14:45:00,19.45,19.5,19.44,19.5,437000.0,14.5981,14.6356,14.5906,14.6356,437000.0
2008-04-24 14:50:00,19.49,19.52,19.47,19.5,761300.0,14.6281,14.6506,14.6131,14.6356,761300.0
2008-04-24 14:55:00,19.5,19.51,19.49,19.5,187400.0,14.6356,14.6431,14.6281,14.6356,187400.0
2008-04-24 15:00:00,19.49,19.54,19.49,19.52,517000.0,14.6281,14.6656,14.6281,14.6506,517000.0
2008-04-24 15:05:00,19.51,19.57,19.51,19.57,525500.0,14.6431,14.6881,14.6431,14.6881,525500.0
2008-04-24 15:10:00,19.56,19.57,19.55,19.56,105400.0,14.6806,14.6881,14.6731,14.6806,105400.0
2008-04-24 15:15:00,19.56,19.56,19.49,19.5,505500.0,14.6806,14.6806,14.6281,14.6356,505500.0
2008-04-24 15:20:00,19.5,19.51,19.47,19.47,301200.0,14.6356,14.6431,14.6131,14.6131,301200.0
2008-04-24 15:25:00,19.47,19.52,19.47,19.49,415900.0,14.6131,14.6506,14.6131,14.6281,415900.0
2008-04-24 15:30:00,19.49,19.5,19.42,19.42,845700.0,14.6281,14.6356,14.5755,14.5755,845700.0
2008-04-24 15:35:00,19.42,19.43,19.37,19.38,450200.0,14.5755,14.583,14.538,14.5455,450200.0
2008-04-24 15:40:00,19.38,19.39,19.3,19.3,506700.0,14.5455,14.553,14.4855,14.4855,506700.0
2008-04-24 15:45:00,19.3,19.31,19.26,19.27,644500.0,14.4855,14.493,14.4555,14.463,644500.0
2008-04-24 15:50:00,19.27,19.33,19.26,19.31,492100.0,14.463,14.508,14.4555,14.493,492100.0
2008-04-24 15:55:00,19.29,19.31,19.25,19.28,877300.0,14.478,14.493,14.4479,14.4705,877300.0
2008-04-25 09:30:00,19.36,19.46,19.11,19.2,536800.0,14.5305,14.6056,14.3429,14.4104,536800.0
2008-04-25 09:35:00,19.21,19.27,19.1,19.22,489100.0,14.4179,14.463,14.3354,14.4254,489100.0
2008-04-25 09:40:00,19.22,19.23,19.16,19.19,463200.0,14.4254,14.4329,14.3804,14.4029,463200.0
2008-04-25 09:45:00,19.19,19.21,19.05,19.06,360800.0,14.4029,14.4179,14.2978,14.3053,360800.0
2008-04-25 09:50:00,19.06,19.06,19.03,19.04,237800.0,14.3053,14.3053,14.2828,14.2903,237800.0
2008-04-25 09:55:00,19.05,19.07,18.92,19.05,759700.0,14.2978,14.3129,14.2003,14.2978,759700.0
2008-04-25 10:00:00,19.05,19.05,18.95,18.95,174700.0,14.2978,14.2978,14.2228,14.2228,174700.0
2008-04-25 10:05:00,18.95,18.98,18.92,18.95,543800.0,14.2228,14.2453,14.2003,14.2228,543800.0
2008-04-25 10:10:00,18.95,18.99,18.92,18.98,326700.0,14.2228,14.2528,14.2003,14.2453,326700.0
2008-04-25 10:15:00,18.99,19.05,18.95,19.04,396100.0,14.2528,14.2978,14.2228,14.2903,396100.0
2008-04-25 10:20:00,19.05,19.08,19.03,19.04,216900.0,14.2978,14.3204,14.2828,14.2903,216900.0
2008-04-25 10:25:00,19.03,19.11,19.03,19.08,234900.0,14.2828,14.3429,14.2828,14.3204,234900.0
2008-04-25 10:30:00,19.08,19.1,19.02,19.05,211400.0,14.3204,14.3354,14.2753,14.2978,211400.0
2008-04-25 10:35:00,19.05,19.07,18.97,18.97,437500.0,14.2978,14.3129,14.2378,14.2378,437500.0
2008-04-25 10:40:00,18.97,19.0,18.95,18.98,204400.0,14.2378,14.2603,14.2228,14.2453,204400.0
2008-04-25 10:45:00,18.97,18.98,18.94,18.96,144500.0,14.2378,14.2453,14.2153,14.2303,144500.0
2008-04-25 10:50:00,18.96,19.01,18.94,18.99,291400.0,14.2303,14.2678,14.2153,14.2528,291400.0
2008-04-25 10:55:00,18.98,18.99,18.97,18.98,52400.0,14.2453,14.2528,14.2378,14.2453,52400.0
2008-04-25 11:00:00,18.99,19.0,18.97,18.97,106100.0,14.2528,14.2603,14.2378,14.2378,106100.0
2008-04-25 11:05:00,18.97,18.98,18.96,18.96,87500.0,14.2378,14.2453,14.2303,14.2303,87500.0
2008-04-25 11:10:00,18.97,18.99,18.86,18.87,302900.0,14.2378,14.2528,14.1552,14.1627,302900.0
2008-04-25 11:15:00,18.87,18.88,18.83,18.86,244000.0,14.1627,14.1702,14.1327,14.1552,244000.0
2008-04-25 11:20:00,18.86,18.87,18.85,18.86,107600.0,14.1552,14.1627,14.1477,14.1552,107600.0
2008-04-25 11:25:00,18.86,18.93,18.86,18.93,161200.0,14.1552,14.2078,14.1552,14.2078,161200.0
2008-04-25 11:30:00,18.93,18.96,18.91,18.96,105800.0,14.2078,14.2303,14.1928,14.2303,105800.0
2008-04-25 11:35:00,18.97,18.99,18.95,18.97,252400.0,14.2378,14.2528,14.2228,14.2378,252400.0
2008-04-25 11:40:00,18.97,19.05,18.95,19.03,227200.0,14.2378,14.2978,14.2228,14.2828,227200.0
2008-04-25 11:45:00,19.03,19.05,19.01,19.04,112900.0,14.2828,14.2978,14.2678,14.2903,112900.0
2008-04-25 11:50:00,19.04,19.09,19.03,19.08,106000.0,14.2903,14.3279,14.2828,14.3204,106000.0
2008-04-25 11:55:00,19.08,19.09,19.04,19.07,213200.0,14.3204,14.3279,14.2903,14.3129,213200.0
2008-04-25 12:00:00,19.07,19.08,18.99,18.99,267100.0,14.3129,14.3204,14.2528,14.2528,267100.0
2008-04-25 12:05:00,19.0,19.08,19.0,19.06,184800.0,14.2603,14.3204,14.2603,14.3053,184800.0
2008-04-25 12:10:00,19.06,19.1,19.06,19.08,63600.0,14.3053,14.3354,14.3053,14.3204,63600.0
2008-04-25 12:15:00,19.08,19.08,19.06,19.06,65400.0,14.3204,14.3204,14.3053,14.3053,65400.0
2008-04-25 12:20:00,19.05,19.06,19.03,19.06,68000.0,14.2978,14.3053,14.2828,14.3053,68000.0
2008-04-25 12:25:00,19.06,19.07,19.04,19.04,99200.0,14.3053,14.3129,14.2903,14.2903,99200.0
2008-04-25 12:30:00,19.04,19.06,18.99,19.0,127600.0,14.2903,14.3053,14.2528,14.2603,127600.0
2008-04-25 12:35:00,19.0,19.04,18.99,19.04,96600.0,14.2603,14.2903,14.2528,14.2903,96600.0
2008-04-25 12:40:00,19.03,19.05,19.02,19.04,59100.0,14.2828,14.2978,14.2753,14.2903,59100.0
2008-04-25 12:45:00,19.04,19.05,19.03,19.03,113600.0,14.2903,14.2978,14.2828,14.2828,113600.0
2008-04-25 12:50:00,19.03,19.03,18.99,19.0,95800.0,14.2828,14.2828,14.2528,14.2603,95800.0
2008-04-25 12:55:00,18.99,19.01,18.97,19.01,116900.0,14.2528,14.2678,14.2378,14.2678,116900.0
2008-04-25 13:00:00,19.0,19.04,19.0,19.03,48300.0,14.2603,14.2903,14.2603,14.2828,48300.0
2008-04-25 13:05:00,19.03,19.04,19.01,19.02,116600.0,14.2828,14.2903,14.2678,14.2753,116600.0
2008-04-25 13:10:00,19.01,19.02,19.0,19.0,37700.0,14.2678,14.2753,14.2603,14.2603,37700.0
2008-04-25 13:15:00,18.99,19.01,18.98,18.98,63500.0,14.2528,14.2678,14.2453,14.2453,63500.0
2008-04-25 13:20:00,18.98,18.99,18.98,18.98,12800.0,14.2453,14.2528,14.2453,14.2453,12800.0
2008-04-25 13:25:00,18.99,18.99,18.98,18.99,60300.0,14.2528,14.2528,14.2453,14.2528,60300.0
2008-04-25 13:30:00,18.99,18.99,18.95,18.98,135100.0,14.2528,14.2528,14.2228,14.2453,135100.0
2008-04-25 13:35:00,18.98,19.01,18.97,18.99,130100.0,14.2453,14.2678,14.2378,14.2528,130100.0
2008-04-25 13:40:00,18.99,19.0,18.98,18.99,71000.0,14.2528,14.2603,14.2453,14.2528,71000.0
2008-04-25 13:45:00,18.99,19.01,18.97,19.0,82000.0,14.2528,14.2678,14.2378,14.2603,82000.0
2008-04-25 13:50:00,19.01,19.04,19.0,19.0,77600.0,14.2678,14.2903,14.2603,14.2603,77600.0
2008-04-25 13:55:00,19.01,19.06,19.0,19.06,49000.0,14.2678,14.3053,14.2603,14.3053,49000.0
2008-04-25 14:00:00,19.05,19.06,19.05,19.06,107000.0,14.2978,14.3053,14.2978,14.3053,107000.0
2008-04-25 14:05:00,19.06,19.07,19.05,19.07,86900.0,14.3053,14.3129,14.2978,14.3129,86900.0
2008-04-25 14:10:00,19.07,19.07,19.05,19.05,61700.0,14.3129,14.3129,14.2978,14.2978,61700.0
2008-04-25 14:15:00,19.05,19.06,19.03,19.05,80100.0,14.2978,14.3053,14.2828,14.2978,80100.0
2008-04-25 14:20:00,19.05,19.05,19.01,19.02,279400.0,14.2978,14.2978,14.2678,14.2753,279400.0
2008-04-25 14:25:00,19.02,19.04,19.02,19.03,71200.0,14.2753,14.2903,14.2753,14.2828,71200.0
2008-04-25 14:30:00,19.03,19.03,19.02,19.03,47800.0,14.2828,14.2828,14.2753,14.2828,47800.0
2008-04-25 14:35:00,19.02,19.04,19.02,19.03,109900.0,14.2753,14.2903,14.2753,14.2828,109900.0
2008-04-25 14:40:00,19.03,19.04,19.02,19.03,51100.0,14.2828,14.2903,14.2753,14.2828,51100.0
2008-04-25 14:45:00,19.04,19.04,19.02,19.02,161700.0,14.2903,14.2903,14.2753,14.2753,161700.0
2008-04-25 14:50:00,19.02,19.04,19.02,19.03,220700.0,14.2753,14.2903,14.2753,14.2828,220700.0
2008-04-25 14:55:00,19.04,19.05,19.03,19.05,117100.0,14.2903,14.2978,14.2828,14.2978,117100.0
2008-04-25 15:00:00,19.06,19.1,19.04,19.09,335900.0,14.3053,14.3354,14.2903,14.3279,335900.0
2008-04-25 15:05:00,19.09,19.14,19.09,19.14,83700.0,14.3279,14.3654,14.3279,14.3654,83700.0
2008-04-25 15:10:00,19.13,19.15,19.11,19.14,368400.0,14.3579,14.3729,14.3429,14.3654,368400.0
2008-04-25 15:15:00,19.15,19.2,19.14,19.16,218200.0,14.3729,14.4104,14.3654,14.3804,218200.0
2008-04-25 15:20:00,19.17,19.2,19.16,19.18,74000.0,14.3879,14.4104,14.3804,14.3954,74000.0
2008-04-25 15:25:00,19.18,19.21,19.17,19.19,137600.0,14.3954,14.4179,14.3879,14.4029,137600.0
2008-04-25 15:30:00,19.19,19.2,19.17,19.19,217700.0,14.4029,14.4104,14.3879,14.4029,217700.0
2008-04-25 15:35:00,19.18,19.2,19.14,19.14,359100.0,14.3954,14.4104,14.3654,14.3654,359100.0
2008-04-25 15:40:00,19.14,19.15,19.07,19.1,471400.0,14.3654,14.3729,14.3129,14.3354,471400.0
2008-04-25 15:45:00,19.1,19.12,19.1,19.11,246900.0,14.3354,14.3504,14.3354,14.3429,246900.0
2008-04-25 15:50:00,19.1,19.14,19.08,19.1,478400.0,14.3354,14.3654,14.3204,14.3354,478400.0
2008-04-25 15:55:00,19.1,19.15,19.09,19.11,865100.0,14.3354,14.3729,14.3279,14.3429,865100.0
2008-04-28 09:30:00,19.19,19.24,19.13,19.14,293000.0,14.4029,14.4404,14.3579,14.3654,293000.0
2008-04-28 09:35:00,19.13,19.2,19.06,19.08,215600.0,14.3579,14.4104,14.3053,14.3204,215600.0
2008-04-28 09:40:00,19.09,19.13,18.99,18.99,233200.0,14.3279,14.3579,14.2528,14.2528,233200.0
2008-04-28 09:45:00,18.99,19.01,18.92,18.96,268300.0,14.2528,14.2678,14.2003,14.2303,268300.0
2008-04-28 09:50:00,18.96,19.0,18.93,18.98,289300.0,14.2303,14.2603,14.2078,14.2453,289300.0
2008-04-28 09:55:00,18.98,19.02,18.98,18.99,144000.0,14.2453,14.2753,14.2453,14.2528,144000.0
2008-04-28 10:00:00,18.99,18.99,18.92,18.93,186900.0,14.2528,14.2528,14.2003,14.2078,186900.0
2008-04-28 10:05:00,18.93,18.98,18.92,18.97,197800.0,14.2078,14.2453,14.2003,14.2378,197800.0
2008-04-28 10:10:00,18.97,19.09,18.94,19.08,224800.0,14.2378,14.3279,14.2153,14.3204,224800.0
2008-04-28 10:15:00,19.09,19.09,19.06,19.07,140100.0,14.3279,14.3279,14.3053,14.3129,140100.0
2008-04-28 10:20:00,19.07,19.08,19.01,19.06,133900.0,14.3129,14.3204,14.2678,14.3053,133900.0
2008-04-28 10:25:00,19.06,19.07,19.02,19.02,114200.0,14.3053,14.3129,14.2753,14.2753,114200.0
2008-04-28 10:30:00,19.03,19.1,19.03,19.1,165000.0,14.2828,14.3354,14.2828,14.3354,165000.0
2008-04-28 10:35:00,19.09,19.1,19.07,19.08,75300.0,14.3279,14.3354,14.3129,14.3204,75300.0
2008-04-28 10:40:00,19.08,19.09,19.05,19.05,61900.0,14.3204,14.3279,14.2978,14.2978,61900.0
2008-04-28 10:45:00,19.05,19.06,19.05,19.05,52600.0,14.2978,14.3053,14.2978,14.2978,52600.0
2008-04-28 10:50:00,19.05,19.06,19.04,19.05,68400.0,14.2978,14.3053,14.2903,14.2978,68400.0
2008-04-28 10:55:00,19.04,19.08,19.04,19.08,77100.0,14.2903,14.3204,14.2903,14.3204,77100.0
2008-04-28 11:00:00,19.08,19.09,18.99,19.07,94300.0,14.3204,14.3279,14.2528,14.3129,94300.0
2008-04-28 11:05:00,19.06,19.07,19.01,19.01,70000.0,14.3053,14.3129,14.2678,14.2678,70000.0
2008-04-28 11:10:00,19.02,19.03,19.0,19.0,98700.0,14.2753,14.2828,14.2603,14.2603,98700.0
2008-04-28 11:15:00,19.0,19.01,18.95,18.96,133300.0,14.2603,14.2678,14.2228,14.2303,133300.0
2008-04-28 11:20:00,18.96,18.98,18.95,18.95,175300.0,14.2303,14.2453,14.2228,14.2228,175300.0
2008-04-28 11:25:00,18.95,18.96,18.95,18.95,43200.0,14.2228,14.2303,14.2228,14.2228,43200.0
2008-04-28 11:30:00,18.96,18.97,18.95,18.96,69800.0,14.2303,14.2378,14.2228,14.2303,69800.0
2008-04-28 11:35:00,18.97,18.97,18.93,18.96,141900.0,14.2378,14.2378,14.2078,14.2303,141900.0
2008-04-28 11:40:00,18.97,18.97,18.96,18.97,56100.0,14.2378,14.2378,14.2303,14.2378,56100.0
2008-04-28 11:45:00,18.96,18.98,18.96,18.97,54100.0,14.2303,14.2453,14.2303,14.2378,54100.0
2008-04-28 11:50:00,18.97,18.98,18.96,18.97,107400.0,14.2378,14.2453,14.2303,14.2378,107400.0
2008-04-28 11:55:00,18.97,18.98,18.97,18.97,76900.0,14.2378,14.2453,14.2378,14.2378,76900.0
2008-04-28 12:00:00,18.97,19.05,18.97,19.02,583800.0,14.2378,14.2978,14.2378,14.2753,583800.0
2008-04-28 12:05:00,19.01,19.02,19.0,19.0,59200.0,14.2678,14.2753,14.2603,14.2603,59200.0
2008-04-28 12:10:00,19.0,19.01,19.0,19.0,107900.0,14.2603,14.2678,14.2603,14.2603,107900.0
2008-04-28 12:15:00,19.01,19.01,18.98,18.98,65400.0,14.2678,14.2678,14.2453,14.2453,65400.0
2008-04-28 12:20:00,18.98,18.98,18.97,18.97,65300.0,14.2453,14.2453,14.2378,14.2378,65300.0
2008-04-28 12:25:00,18.97,18.98,18.97,18.97,25900.0,14.2378,14.2453,14.2378,14.2378,25900.0
2008-04-28 12:30:00,18.98,18.99,18.98,18.98,83300.0,14.2453,14.2528,14.2453,14.2453,83300.0
2008-04-28 12:35:00,18.98,18.99,18.98,18.98,23000.0,14.2453,14.2528,14.2453,14.2453,23000.0
2008-04-28 12:40:00,18.99,19.0,18.98,19.0,64300.0,14.2528,14.2603,14.2453,14.2603,64300.0
2008-04-28 12:45:00,19.0,19.01,18.99,19.0,83100.0,14.2603,14.2678,14.2528,14.2603,83100.0
2008-04-28 12:50:00,19.0,19.0,18.98,18.98,94100.0,14.2603,14.2603,14.2453,14.2453,94100.0
2008-04-28 12:55:00,18.98,18.99,18.98,18.98,53900.0,14.2453,14.2528,14.2453,14.2453,53900.0
2008-04-28 13:00:00,18.98,18.99,18.98,18.99,66800.0,14.2453,14.2528,14.2453,14.2528,66800.0
2008-04-28 13:05:00,18.99,19.0,18.98,18.99,63100.0,14.2528,14.2603,14.2453,14.2528,63100.0
2008-04-28 13:10:00,19.0,19.0,18.96,18.98,121500.0,14.2603,14.2603,14.2303,14.2453,121500.0
2008-04-28 13:15:00,18.97,18.98,18.94,18.96,155800.0,14.2378,14.2453,14.2153,14.2303,155800.0
2008-04-28 13:20:00,18.96,18.98,18.96,18.98,84600.0,14.2303,14.2453,14.2303,14.2453,84600.0
2008-04-28 13:25:00,18.98,19.01,18.97,19.0,106800.0,14.2453,14.2678,14.2378,14.2603,106800.0
2008-04-28 13:30:00,19.01,19.01,18.99,19.0,114600.0,14.2678,14.2678,14.2528,14.2603,114600.0
2008-04-28 13:35:00,19.0,19.02,19.0,19.0,109700.0,14.2603,14.2753,14.2603,14.2603,109700.0
2008-04-28 13:40:00,18.99,19.0,18.99,18.99,42900.0,14.2528,14.2603,14.2528,14.2528,42900.0
2008-04-28 13:45:00,19.0,19.0,18.98,18.99,71800.0,14.2603,14.2603,14.2453,14.2528,71800.0
2008-04-28 13:50:00,18.99,19.01,18.98,19.0,89700.0,14.2528,14.2678,14.2453,14.2603,89700.0
2008-04-28 13:55:00,19.01,19.04,18.99,19.03,240700.0,14.2678,14.2903,14.2528,14.2828,240700.0
2008-04-28 14:00:00,19.02,19.03,19.01,19.01,98000.0,14.2753,14.2828,14.2678,14.2678,98000.0
2008-04-28 14:05:00,19.02,19.02,19.01,19.01,31000.0,14.2753,14.2753,14.2678,14.2678,31000.0
2008-04-28 14:10:00,19.01,19.02,19.01,19.01,88000.0,14.2678,14.2753,14.2678,14.2678,88000.0
2008-04-28 14:15:00,19.01,19.02,19.01,19.02,86000.0,14.2678,14.2753,14.2678,14.2753,86000.0
2008-04-28 14:20:00,19.01,19.02,19.01,19.01,16000.0,14.2678,14.2753,14.2678,14.2678,16000.0
2008-04-28 14:25:00,19.02,19.03,19.02,19.02,100700.0,14.2753,14.2828,14.2753,14.2753,100700.0
2008-04-28 14:30:00,19.02,19.02,19.0,19.0,96200.0,14.2753,14.2753,14.2603,14.2603,96200.0
2008-04-28 14:35:00,19.01,19.01,19.0,19.0,38600.0,14.2678,14.2678,14.2603,14.2603,38600.0
2008-04-28 14:40:00,19.01,19.04,19.01,19.04,241700.0,14.2678,14.2903,14.2678,14.2903,241700.0
2008-04-28 14:45:00,19.04,19.05,19.02,19.02,85100.0,14.2903,14.2978,14.2753,14.2753,85100.0
2008-04-28 14:50:00,19.02,19.03,19.0,19.01,69100.0,14.2753,14.2828,14.2603,14.2678,69100.0
2008-04-28 14:55:00,19.02,19.02,19.01,19.02,39600.0,14.2753,14.2753,14.2678,14.2753,39600.0
2008-04-28 15:00:00,19.02,19.02,19.01,19.01,75700.0,14.2753,14.2753,14.2678,14.2678,75700.0
2008-04-28 15:05:00,19.01,19.02,19.01,19.01,42300.0,14.2678,14.2753,14.2678,14.2678,42300.0
2008-04-28 15:10:00,19.01,19.02,19.01,19.01,39700.0,14.2678,14.2753,14.2678,14.2678,39700.0
2008-04-28 15:15:00,19.02,19.03,19.01,19.02,100100.0,14.2753,14.2828,14.2678,14.2753,100100.0
2008-04-28 15:20:00,19.02,19.04,19.02,19.03,97700.0,14.2753,14.2903,14.2753,14.2828,97700.0
2008-04-28 15:25:00,19.03,19.04,19.01,19.02,250500.0,14.2828,14.2903,14.2678,14.2753,250500.0
2008-04-28 15:30:00,19.01,19.03,19.01,19.01,216900.0,14.2678,14.2828,14.2678,14.2678,216900.0
2008-04-28 15:35:00,19.01,19.02,19.0,19.0,206000.0,14.2678,14.2753,14.2603,14.2603,206000.0
2008-04-28 15:40:00,19.0,19.01,19.0,19.01,73400.0,14.2603,14.2678,14.2603,14.2678,73400.0
2008-04-28 15:45:00,19.0,19.01,19.0,19.01,119300.0,14.2603,14.2678,14.2603,14.2678,119300.0
2008-04-28 15:50:00,19.0,19.01,18.99,19.01,379400.0,14.2603,14.2678,14.2528,14.2678,379400.0
2008-04-28 15:55:00,19.01,19.01,18.98,18.99,415700.0,14.2678,14.2678,14.2453,14.2528,415700.0
2008-04-29 09:30:00,18.94,19.08,18.93,19.06,184500.0,14.2153,14.3204,14.2078,14.3053,184500.0
2008-04-29 09:35:00,19.06,19.12,19.03,19.05,198000.0,14.3053,14.3504,14.2828,14.2978,198000.0
2008-04-29 09:40:00,19.05,19.06,18.96,18.98,235000.0,14.2978,14.3053,14.2303,14.2453,235000.0
2008-04-29 09:45:00,18.98,19.06,18.98,19.01,159300.0,14.2453,14.3053,14.2453,14.2678,159300.0
2008-04-29 09:50:00,19.02,19.02,18.98,18.99,118300.0,14.2753,14.2753,14.2453,14.2528,118300.0
2008-04-29 09:55:00,19.0,19.01,18.98,19.01,81000.0,14.2603,14.2678,14.2453,14.2678,81000.0
2008-04-29 10:00:00,19.01,19.04,18.96,18.99,344100.0,14.2678,14.2903,14.2303,14.2528,344100.0
2008-04-29 10:05:00,19.0,19.0,18.96,18.99,174400.0,14.2603,14.2603,14.2303,14.2528,174400.0
2008-04-29 10:10:00,18.99,19.0,18.95,18.97,177800.0,14.2528,14.2603,14.2228,14.2378,177800.0
2008-04-29 10:15:00,18.98,18.99,18.95,18.98,199300.0,14.2453,14.2528,14.2228,14.2453,199300.0
2008-04-29 10:20:00,18.99,19.0,18.94,18.96,191400.0,14.2528,14.2603,14.2153,14.2303,191400.0
2008-04-29 10:25:00,18.95,18.96,18.89,18.93,251700.0,14.2228,14.2303,14.1778,14.2078,251700.0
2008-04-29 10:30:00,18.93,18.96,18.91,18.92,146200.0,14.2078,14.2303,14.1928,14.2003,146200.0
2008-04-29 10:35:00,18.93,18.96,18.92,18.96,177700.0,14.2078,14.2303,14.2003,14.2303,177700.0
2008-04-29 10:40:00,18.96,18.96,18.93,18.95,96300.0,14.2303,14.2303,14.2078,14.2228,96300.0
2008-04-29 10:45:00,18.94,19.0,18.94,18.95,386400.0,14.2153,14.2603,14.2153,14.2228,386400.0
2008-04-29 10:50:00,18.96,18.96,18.95,18.95,17000.0,14.2303,14.2303,14.2228,14.2228,17000.0
2008-04-29 10:55:00,18.95,18.96,18.95,18.95,53000.0,14.2228,14.2303,14.2228,14.2228,53000.0
2008-04-29 11:00:00,18.95,18.96,18.94,18.95,47600.0,14.2228,14.2303,14.2153,14.2228,47600.0
2008-04-29 11:05:00,18.95,18.96,18.93,18.93,64800.0,14.2228,14.2303,14.2078,14.2078,64800.0
2008-04-29 11:10:00,18.93,18.94,18.92,18.93,104800.0,14.2078,14.2153,14.2003,14.2078,104800.0
2008-04-29 11:15:00,18.93,18.95,18.92,18.93,78100.0,14.2078,14.2228,14.2003,14.2078,78100.0
2008-04-29 11:20:00,18.93,18.95,18.92,18.92,38900.0,14.2078,14.2228,14.2003,14.2003,38900.0
2008-04-29 11:25:00,18.92,18.95,18.92,18.94,45000.0,14.2003,14.2228,14.2003,14.2153,45000.0
2008-04-29 11:30:00,18.95,18.98,18.94,18.98,90400.0,14.2228,14.2453,14.2153,14.2453,90400.0
2008-04-29 11:35:00,18.97,18.98,18.95,18.97,125600.0,14.2378,14.2453,14.2228,14.2378,125600.0
2008-04-29 11:40:00,18.96,18.97,18.94,18.94,195200.0,14.2303,14.2378,14.2153,14.2153,195200.0
2008-04-29 11:45:00,18.95,18.95,18.93,18.93,406400.0,14.2228,14.2228,14.2078,14.2078,406400.0
2008-04-29 11:50:00,18.93,18.98,18.93,18.95,246900.0,14.2078,14.2453,14.2078,14.2228,246900.0
2008-04-29 11:55:00,18.95,18.96,18.92,18.94,177800.0,14.2228,14.2303,14.2003,14.2153,177800.0
2008-04-29 12:00:00,18.95,18.96,18.92,18.93,171400.0,14.2228,14.2303,14.2003,14.2078,171400.0
2008-04-29 12:05:00,18.94,18.94,18.93,18.93,29500.0,14.2153,14.2153,14.2078,14.2078,29500.0
2008-04-29 12:10:00,18.93,18.94,18.93,18.94,67200.0,14.2078,14.2153,14.2078,14.2153,67200.0
2008-04-29 12:15:00,18.94,18.94,18.93,18.94,59900.0,14.2153,14.2153,14.2078,14.2153,59900.0
2008-04-29 12:20:00,18.94,18.95,18.94,18.95,33400.0,14.2153,14.2228,14.2153,14.2228,33400.0
2008-04-29 12:25:00,18.95,18.97,18.94,18.96,133000.0,14.2228,14.2378,14.2153,14.2303,133000.0
2008-04-29 12:30:00,18.96,18.97,18.96,18.97,24000.0,14.2303,14.2378,14.2303,14.2378,24000.0
2008-04-29 12:35:00,18.97,18.97,18.96,18.97,38800.0,14.2378,14.2378,14.2303,14.2378,38800.0
2008-04-29 12:40:00,18.97,18.98,18.93,18.95,189200.0,14.2378,14.2453,14.2078,14.2228,189200.0
2008-04-29 12:45:00,18.95,18.97,18.94,18.96,87300.0,14.2228,14.2378,14.2153,14.2303,87300.0
2008-04-29 12:50:00,18.95,18.97,18.95,18.97,120900.0,14.2228,14.2378,14.2228,14.2378,120900.0
2008-04-29 12:55:00,18.96,18.96,18.94,18.95,55600.0,14.2303,14.2303,14.2153,14.2228,55600.0
2008-04-29 13:00:00,18.94,18.97,18.94,18.96,122000.0,14.2153,14.2378,14.2153,14.2303,122000.0
2008-04-29 13:05:00,18.96,19.0,18.96,18.99,156700.0,14.2303,14.2603,14.2303,14.2528,156700.0
2008-04-29 13:10:00,18.99,19.05,18.99,19.02,297400.0,14.2528,14.2978,14.2528,14.2753,297400.0
2008-04-29 13:15:00,19.01,19.02,18.99,19.0,261000.0,14.2678,14.2753,14.2528,14.2603,261000.0
2008-04-29 13:20:00,19.0,19.02,18.97,18.97,142900.0,14.2603,14.2753,14.2378,14.2378,142900.0
2008-04-29 13:25:00,18.97,18.99,18.97,18.98,142400.0,14.2378,14.2528,14.2378,14.2453,142400.0
2008-04-29 13:30:00,18.99,19.02,18.98,19.02,82500.0,14.2528,14.2753,14.2453,14.2753,82500.0
2008-04-29 13:35:00,19.01,19.05,19.01,19.04,127300.0,14.2678,14.2978,14.2678,14.2903,127300.0
2008-04-29 13:40:00,19.04,19.05,19.02,19.02,108300.0,14.2903,14.2978,14.2753,14.2753,108300.0
2008-04-29 13:45:00,19.02,19.03,18.96,18.97,251400.0,14.2753,14.2828,14.2303,14.2378,251400.0
2008-04-29 13:50:00,18.98,18.98,18.96,18.96,89200.0,14.2453,14.2453,14.2303,14.2303,89200.0
2008-04-29 13:55:00,18.96,19.0,18.96,18.99,230700.0,14.2303,14.2603,14.2303,14.2528,230700.0
2008-04-29 14:00:00,18.98,19.01,18.97,19.0,135400.0,14.2453,14.2678,14.2378,14.2603,135400.0
2008-04-29 14:05:00,19.0,19.02,18.99,19.01,95900.0,14.2603,14.2753,14.2528,14.2678,95900.0
2008-04-29 14:10:00,19.01,19.04,19.01,19.02,208600.0,14.2678,14.2903,14.2678,14.2753,208600.0
2008-04-29 14:15:00,19.02,19.06,19.01,19.06,305200.0,14.2753,14.3053,14.2678,14.3053,305200.0
2008-04-29 14:20:00,19.05,19.11,19.05,19.06,212200.0,14.2978,14.3429,14.2978,14.3053,212200.0
2008-04-29 14:25:00,19.06,19.06,19.02,19.02,121900.0,14.3053,14.3053,14.2753,14.2753,121900.0
2008-04-29 14:30:00,19.02,19.06,19.01,19.04,409000.0,14.2753,14.3053,14.2678,14.2903,409000.0
2008-04-29 14:35:00,19.04,19.05,19.03,19.04,179200.0,14.2903,14.2978,14.2828,14.2903,179200.0
2008-04-29 14:40:00,19.05,19.12,19.04,19.11,144400.0,14.2978,14.3504,14.2903,14.3429,144400.0
2008-04-29 14:45:00,19.11,19.14,19.11,19.11,226300.0,14.3429,14.3654,14.3429,14.3429,226300.0
2008-04-29 14:50:00,19.11,19.11,19.09,19.09,104300.0,14.3429,14.3429,14.3279,14.3279,104300.0
2008-04-29 14:55:00,19.09,19.13,19.09,19.11,151600.0,14.3279,14.3579,14.3279,14.3429,151600.0
2008-04-29 15:00:00,19.11,19.12,19.09,19.09,146100.0,14.3429,14.3504,14.3279,14.3279,146100.0
2008-04-29 15:05:00,19.1,19.1,19.09,19.09,215700.0,14.3354,14.3354,14.3279,14.3279,215700.0
2008-04-29 15:10:00,19.1,19.11,19.09,19.1,216200.0,14.3354,14.3429,14.3279,14.3354,216200.0
2008-04-29 15:15:00,19.11,19.11,19.09,19.1,125300.0,14.3429,14.3429,14.3279,14.3354,125300.0
2008-04-29 15:20:00,19.09,19.1,19.05,19.05,333800.0,14.3279,14.3354,14.2978,14.2978,333800.0
2008-04-29 15:25:00,19.05,19.06,19.01,19.01,386200.0,14.2978,14.3053,14.2678,14.2678,386200.0
2008-04-29 15:30:00,19.01,19.03,19.0,19.03,297700.0,14.2678,14.2828,14.2603,14.2828,297700.0
2008-04-29 15:35:00,19.03,19.04,18.99,19.01,242200.0,14.2828,14.2903,14.2528,14.2678,242200.0
2008-04-29 15:40:00,19.0,19.01,18.97,18.98,538800.0,14.2603,14.2678,14.2378,14.2453,538800.0
2008-04-29 15:45:00,18.99,18.99,18.94,18.96,711400.0,14.2528,14.2528,14.2153,14.2303,711400.0
2008-04-29 15:50:00,18.96,18.98,18.94,18.98,366100.0,14.2303,14.2453,14.2153,14.2453,366100.0
2008-04-29 15:55:00,18.98,19.02,18.97,18.97,534900.0,14.2453,14.2753,14.2378,14.2378,534900.0
2008-04-30 09:30:00,19.11,19.14,18.99,19.01,208100.0,14.3429,14.3654,14.2528,14.2678,208100.0
2008-04-30 09:35:00,19.01,19.01,18.92,18.94,111000.0,14.2678,14.2678,14.2003,14.2153,111000.0
2008-04-30 09:40:00,18.95,18.98,18.91,18.96,133200.0,14.2228,14.2453,14.1928,14.2303,133200.0
2008-04-30 09:45:00,18.96,19.04,18.96,18.99,367200.0,14.2303,14.2903,14.2303,14.2528,367200.0
2008-04-30 09:50:00,19.0,19.06,18.99,19.03,244600.0,14.2603,14.3053,14.2528,14.2828,244600.0
2008-04-30 09:55:00,19.04,19.04,18.99,19.0,276100.0,14.2903,14.2903,14.2528,14.2603,276100.0
2008-04-30 10:00:00,19.01,19.01,19.0,19.01,191700.0,14.2678,14.2678,14.2603,14.2678,191700.0
2008-04-30 10:05:00,19.01,19.01,19.0,19.0,215300.0,14.2678,14.2678,14.2603,14.2603,215300.0
2008-04-30 10:10:00,19.01,19.01,18.95,18.96,272000.0,14.2678,14.2678,14.2228,14.2303,272000.0
2008-04-30 10:15:00,18.96,18.99,18.94,18.95,375400.0,14.2303,14.2528,14.2153,14.2228,375400.0
2008-04-30 10:20:00,18.95,18.95,18.89,18.9,317300.0,14.2228,14.2228,14.1778,14.1853,317300.0
2008-04-30 10:25:00,18.89,18.9,18.82,18.85,267900.0,14.1778,14.1853,14.1252,14.1477,267900.0
2008-04-30 10:30:00,18.84,18.9,18.84,18.89,155400.0,14.1402,14.1853,14.1402,14.1778,155400.0
2008-04-30 10:35:00,18.89,18.93,18.87,18.87,151500.0,14.1778,14.2078,14.1627,14.1627,151500.0
2008-04-30 10:40:00,18.86,18.93,18.85,18.91,166500.0,14.1552,14.2078,14.1477,14.1928,166500.0
2008-04-30 10:45:00,18.9,18.92,18.89,18.9,76500.0,14.1853,14.2003,14.1778,14.1853,76500.0
2008-04-30 10:50:00,18.91,18.96,18.91,18.95,204600.0,14.1928,14.2303,14.1928,14.2228,204600.0
2008-04-30 10:55:00,18.95,18.96,18.95,18.95,143500.0,14.2228,14.2303,14.2228,14.2228,143500.0
2008-04-30 11:00:00,18.96,18.99,18.95,18.98,160700.0,14.2303,14.2528,14.2228,14.2453,160700.0
2008-04-30 11:05:00,18.98,19.01,18.97,19.01,140700.0,14.2453,14.2678,14.2378,14.2678,140700.0
2008-04-30 11:10:00,19.01,19.02,18.99,19.01,116900.0,14.2678,14.2753,14.2528,14.2678,116900.0
2008-04-30 11:15:00,19.01,19.02,18.98,19.02,187800.0,14.2678,14.2753,14.2453,14.2753,187800.0
2008-04-30 11:20:00,19.02,19.02,19.0,19.0,102400.0,14.2753,14.2753,14.2603,14.2603,102400.0
2008-04-30 11:25:00,19.0,19.01,18.99,18.99,50600.0,14.2603,14.2678,14.2528,14.2528,50600.0
2008-04-30 11:30:00,19.0,19.0,18.95,18.95,87900.0,14.2603,14.2603,14.2228,14.2228,87900.0
2008-04-30 11:35:00,18.95,18.97,18.95,18.96,97200.0,14.2228,14.2378,14.2228,14.2303,97200.0
2008-04-30 11:40:00,18.97,18.97,18.95,18.96,99600.0,14.2378,14.2378,14.2228,14.2303,99600.0
2008-04-30 11:45:00,18.96,18.97,18.93,18.96,103300.0,14.2303,14.2378,14.2078,14.2303,103300.0
2008-04-30 11:50:00,18.96,19.0,18.95,18.98,129300.0,14.2303,14.2603,14.2228,14.2453,129300.0
2008-04-30 11:55:00,18.98,18.98,18.96,18.97,62900.0,14.2453,14.2453,14.2303,14.2378,62900.0
2008-04-30 12:00:00,18.97,18.98,18.97,18.98,61500.0,14.2378,14.2453,14.2378,14.2453,61500.0
2008-04-30 12:05:00,18.97,18.98,18.95,18.97,64500.0,14.2378,14.2453,14.2228,14.2378,64500.0
2008-04-30 12:10:00,18.96,18.97,18.93,18.94,113400.0,14.2303,14.2378,14.2078,14.2153,113400.0
2008-04-30 12:15:00,18.94,18.94,18.93,18.93,21000.0,14.2153,14.2153,14.2078,14.2078,21000.0
2008-04-30 12:20:00,18.93,18.93,18.91,18.92,68800.0,14.2078,14.2078,14.1928,14.2003,68800.0
2008-04-30 12:25:00,18.93,18.94,18.93,18.93,46800.0,14.2078,14.2153,14.2078,14.2078,46800.0
2008-04-30 12:30:00,18.93,18.94,18.92,18.92,35200.0,14.2078,14.2153,14.2003,14.2003,35200.0
2008-04-30 12:35:00,18.92,18.94,18.92,18.93,49900.0,14.2003,14.2153,14.2003,14.2078,49900.0
2008-04-30 12:40:00,18.92,18.93,18.9,18.92,42400.0,14.2003,14.2078,14.1853,14.2003,42400.0
2008-04-30 12:45:00,18.92,18.93,18.89,18.92,206900.0,14.2003,14.2078,14.1778,14.2003,206900.0
2008-04-30 12:50:00,18.92,18.98,18.92,18.94,225900.0,14.2003,14.2453,14.2003,14.2153,225900.0
2008-04-30 12:55:00,18.95,18.96,18.94,18.95,68000.0,14.2228,14.2303,14.2153,14.2228,68000.0
2008-04-30 13:00:00,18.95,18.96,18.95,18.96,27100.0,14.2228,14.2303,14.2228,14.2303,27100.0
2008-04-30 13:05:00,18.95,18.97,18.95,18.96,41400.0,14.2228,14.2378,14.2228,14.2303,41400.0
2008-04-30 13:10:00,18.97,18.97,18.95,18.96,67800.0,14.2378,14.2378,14.2228,14.2303,67800.0
2008-04-30 13:15:00,18.95,18.99,18.95,18.96,91400.0,14.2228,14.2528,14.2228,14.2303,91400.0
2008-04-30 13:20:00,18.96,18.96,18.94,18.95,30200.0,14.2303,14.2303,14.2153,14.2228,30200.0
2008-04-30 13:25:00,18.95,18.96,18.95,18.95,10500.0,14.2228,14.2303,14.2228,14.2228,10500.0
2008-04-30 13:30:00,18.95,18.96,18.95,18.96,35800.0,14.2228,14.2303,14.2228,14.2303,35800.0
2008-04-30 13:35:00,18.96,18.96,18.95,18.96,16200.0,14.2303,14.2303,14.2228,14.2303,16200.0
2008-04-30 13:40:00,18.95,18.96,18.94,18.95,34800.0,14.2228,14.2303,14.2153,14.2228,34800.0
2008-04-30 13:45:00,18.95,18.95,18.92,18.94,42800.0,14.2228,14.2228,14.2003,14.2153,42800.0
2008-04-30 13:50:00,18.94,18.94,18.91,18.91,50300.0,14.2153,14.2153,14.1928,14.1928,50300.0
2008-04-30 13:55:00,18.91,18.92,18.91,18.91,29200.0,14.1928,14.2003,14.1928,14.1928,29200.0
2008-04-30 14:00:00,18.92,18.94,18.91,18.92,58200.0,14.2003,14.2153,14.1928,14.2003,58200.0
2008-04-30 14:05:00,18.93,19.0,18.92,18.99,140100.0,14.2078,14.2603,14.2003,14.2528,140100.0
2008-04-30 14:10:00,18.99,19.0,18.92,18.97,112800.0,14.2528,14.2603,14.2003,14.2378,112800.0
2008-04-30 14:15:00,18.97,19.05,18.85,19.0,545400.0,14.2378,14.2978,14.1477,14.2603,545400.0
2008-04-30 14:20:00,19.0,19.0,18.87,18.94,304700.0,14.2603,14.2603,14.1627,14.2153,304700.0
2008-04-30 14:25:00,18.95,18.99,18.9,18.94,257500.0,14.2228,14.2528,14.1853,14.2153,257500.0
2008-04-30 14:30:00,18.94,18.99,18.91,18.93,264500.0,14.2153,14.2528,14.1928,14.2078,264500.0
2008-04-30 14:35:00,18.94,18.94,18.91,18.93,88500.0,14.2153,14.2153,14.1928,14.2078,88500.0
2008-04-30 14:40:00,18.92,18.94,18.91,18.92,170300.0,14.2003,14.2153,14.1928,14.2003,170300.0
2008-04-30 14:45:00,18.92,18.94,18.9,18.9,127800.0,14.2003,14.2153,14.1853,14.1853,127800.0
2008-04-30 14:50:00,18.9,18.93,18.85,18.85,311700.0,14.1853,14.2078,14.1477,14.1477,311700.0
2008-04-30 14:55:00,18.85,18.85,18.76,18.76,394700.0,14.1477,14.1477,14.0802,14.0802,394700.0
2008-04-30 15:00:00,18.77,18.79,18.72,18.73,351000.0,14.0877,14.1027,14.0502,14.0577,351000.0
2008-04-30 15:05:00,18.74,18.75,18.71,18.75,273600.0,14.0652,14.0727,14.0427,14.0727,273600.0
2008-04-30 15:10:00,18.75,18.77,18.63,18.64,380500.0,14.0727,14.0877,13.9826,13.9901,380500.0
2008-04-30 15:15:00,18.64,18.68,18.63,18.66,360400.0,13.9901,14.0201,13.9826,14.0051,360400.0
2008-04-30 15:20:00,18.67,18.67,18.63,18.64,392100.0,14.0126,14.0126,13.9826,13.9901,392100.0
2008-04-30 15:25:00,18.63,18.64,18.49,18.53,725700.0,13.9826,13.9901,13.8775,13.9076,725700.0
2008-04-30 15:30:00,18.52,18.61,18.51,18.61,419500.0,13.9001,13.9676,13.8925,13.9676,419500.0
2008-04-30 15:35:00,18.61,18.68,18.6,18.65,435400.0,13.9676,14.0201,13.9601,13.9976,435400.0
2008-04-30 15:40:00,18.66,18.68,18.59,18.66,335100.0,14.0051,14.0201,13.9526,14.0051,335100.0
2008-04-30 15:45:00,18.67,18.7,18.65,18.69,294400.0,14.0126,14.0351,13.9976,14.0276,294400.0
2008-04-30 15:50:00,18.69,18.7,18.68,18.69,470000.0,14.0276,14.0351,14.0201,14.0276,470000.0
2008-04-30 15:55:00,18.68,18.7,18.65,18.65,643300.0,14.0201,14.0351,13.9976,13.9976,643300.0
2008-05-01 09:30:00,18.76,18.84,18.72,18.77,236700.0,14.0802,14.1402,14.0502,14.0877,236700.0
2008-05-01 09:35:00,18.77,18.78,18.71,18.74,150300.0,14.0877,14.0952,14.0427,14.0652,150300.0
2008-05-01 09:40:00,18.74,18.89,18.73,18.89,209300.0,14.0652,14.1778,14.0577,14.1778,209300.0
2008-05-01 09:45:00,18.89,18.97,18.88,18.9,290200.0,14.1778,14.2378,14.1702,14.1853,290200.0
2008-05-01 09:50:00,18.9,18.98,18.9,18.97,126800.0,14.1853,14.2453,14.1853,14.2378,126800.0
2008-05-01 09:55:00,18.97,19.02,18.97,19.01,168000.0,14.2378,14.2753,14.2378,14.2678,168000.0
2008-05-01 10:00:00,19.0,19.1,19.0,19.04,452100.0,14.2603,14.3354,14.2603,14.2903,452100.0
2008-05-01 10:05:00,19.05,19.1,19.04,19.1,256100.0,14.2978,14.3354,14.2903,14.3354,256100.0
2008-05-01 10:10:00,19.1,19.1,19.06,19.08,225700.0,14.3354,14.3354,14.3053,14.3204,225700.0
2008-05-01 10:15:00,19.09,19.11,19.07,19.07,388400.0,14.3279,14.3429,14.3129,14.3129,388400.0
2008-05-01 10:20:00,19.07,19.1,19.01,19.09,515600.0,14.3129,14.3354,14.2678,14.3279,515600.0
2008-05-01 10:25:00,19.08,19.13,19.08,19.13,311800.0,14.3204,14.3579,14.3204,14.3579,311800.0
2008-05-01 10:30:00,19.13,19.18,19.09,19.09,294400.0,14.3579,14.3954,14.3279,14.3279,294400.0
2008-05-01 10:35:00,19.09,19.18,19.09,19.12,211300.0,14.3279,14.3954,14.3279,14.3504,211300.0
2008-05-01 10:40:00,19.12,19.12,19.05,19.1,177300.0,14.3504,14.3504,14.2978,14.3354,177300.0
2008-05-01 10:45:00,19.1,19.15,19.09,19.12,80200.0,14.3354,14.3729,14.3279,14.3504,80200.0
2008-05-01 10:50:00,19.13,19.18,19.1,19.17,158900.0,14.3579,14.3954,14.3354,14.3879,158900.0
2008-05-01 10:55:00,19.18,19.19,19.14,19.17,90500.0,14.3954,14.4029,14.3654,14.3879,90500.0
2008-05-01 11:00:00,19.16,19.3,19.16,19.29,414100.0,14.3804,14.4855,14.3804,14.478,414100.0
2008-05-01 11:05:00,19.29,19.37,19.29,19.37,498800.0,14.478,14.538,14.478,14.538,498800.0
2008-05-01 11:10:00,19.36,19.4,19.33,19.36,305300.0,14.5305,14.5605,14.508,14.5305,305300.0
2008-05-01 11:15:00,19.36,19.41,19.35,19.35,237100.0,14.5305,14.568,14.523,14.523,237100.0
2008-05-01 11:20:00,19.36,19.41,19.32,19.4,280900.0,14.5305,14.568,14.5005,14.5605,280900.0
2008-05-01 11:25:00,19.4,19.5,19.39,19.46,612700.0,14.5605,14.6356,14.553,14.6056,612700.0
2008-05-01 11:30:00,19.46,19.51,19.3,19.48,1406000.0,14.6056,14.6431,14.4855,14.6206,1406000.0
2008-05-01 11:35:00,19.47,19.51,19.46,19.48,287900.0,14.6131,14.6431,14.6056,14.6206,287900.0
2008-05-01 11:40:00,19.49,19.51,19.47,19.5,187100.0,14.6281,14.6431,14.6131,14.6356,187100.0
2008-05-01 11:45:00,19.5,19.51,19.45,19.49,159000.0,14.6356,14.6431,14.5981,14.6281,159000.0
2008-05-01 11:50:00,19.49,19.56,19.47,19.53,221600.0,14.6281,14.6806,14.6131,14.6581,221600.0
2008-05-01 11:55:00,19.53,19.56,19.49,19.49,181000.0,14.6581,14.6806,14.6281,14.6281,181000.0
2008-05-01 12:00:00,19.49,19.51,19.48,19.5,173300.0,14.6281,14.6431,14.6206,14.6356,173300.0
2008-05-01 12:05:00,19.5,19.51,19.49,19.5,105100.0,14.6356,14.6431,14.6281,14.6356,105100.0
2008-05-01 12:10:00,19.5,19.56,19.49,19.5,254200.0,14.6356,14.6806,14.6281,14.6356,254200.0
2008-05-01 12:15:00,19.5,19.61,19.49,19.6,349400.0,14.6356,14.7181,14.6281,14.7106,349400.0
2008-05-01 12:20:00,19.6,19.62,19.59,19.59,187000.0,14.7106,14.7256,14.7031,14.7031,187000.0
2008-05-01 12:25:00,19.59,19.59,19.54,19.55,120900.0,14.7031,14.7031,14.6656,14.6731,120900.0
2008-05-01 12:30:00,19.55,19.57,19.54,19.54,165100.0,14.6731,14.6881,14.6656,14.6656,165100.0
2008-05-01 12:35:00,19.55,19.59,19.54,19.57,194800.0,14.6731,14.7031,14.6656,14.6881,194800.0
2008-05-01 12:40:00,19.58,19.61,19.58,19.59,196100.0,14.6956,14.7181,14.6956,14.7031,196100.0
2008-05-01 12:45:00,19.59,19.6,19.54,19.54,249000.0,14.7031,14.7106,14.6656,14.6656,249000.0
2008-05-01 12:50:00,19.55,19.59,19.54,19.56,205300.0,14.6731,14.7031,14.6656,14.6806,205300.0
2008-05-01 12:55:00,19.56,19.6,19.55,19.59,148300.0,14.6806,14.7106,14.6731,14.7031,148300.0
2008-05-01 13:00:00,19.6,19.6,19.54,19.54,182800.0,14.7106,14.7106,14.6656,14.6656,182800.0
2008-05-01 13:05:00,19.54,19.54,19.46,19.48,255300.0,14.6656,14.6656,14.6056,14.6206,255300.0
2008-05-01 13:10:00,19.48,19.5,19.47,19.48,146700.0,14.6206,14.6356,14.6131,14.6206,146700.0
2008-05-01 13:15:00,19.49,19.57,19.48,19.54,178500.0,14.6281,14.6881,14.6206,14.6656,178500.0
2008-05-01 13:20:00,19.54,19.54,19.51,19.51,64400.0,14.6656,14.6656,14.6431,14.6431,64400.0
2008-05-01 13:25:00,19.5,19.52,19.49,19.5,109500.0,14.6356,14.6506,14.6281,14.6356,109500.0
2008-05-01 13:30:00,19.51,19.52,19.49,19.52,70200.0,14.6431,14.6506,14.6281,14.6506,70200.0
2008-05-01 13:35:00,19.52,19.55,19.52,19.54,73700.0,14.6506,14.6731,14.6506,14.6656,73700.0
2008-05-01 13:40:00,19.54,19.54,19.52,19.54,59200.0,14.6656,14.6656,14.6506,14.6656,59200.0
2008-05-01 13:45:00,19.53,19.54,19.49,19.49,82400.0,14.6581,14.6656,14.6281,14.6281,82400.0
2008-05-01 13:50:00,19.49,19.5,19.46,19.46,156400.0,14.6281,14.6356,14.6056,14.6056,156400.0
2008-05-01 13:55:00,19.46,19.47,19.45,19.46,158000.0,14.6056,14.6131,14.5981,14.6056,158000.0
2008-05-01 14:00:00,19.45,19.46,19.45,19.45,122600.0,14.5981,14.6056,14.5981,14.5981,122600.0
2008-05-01 14:05:00,19.46,19.51,19.45,19.47,237800.0,14.6056,14.6431,14.5981,14.6131,237800.0
2008-05-01 14:10:00,19.46,19.51,19.45,19.5,160900.0,14.6056,14.6431,14.5981,14.6356,160900.0
2008-05-01 14:15:00,19.5,19.52,19.5,19.51,101500.0,14.6356,14.6506,14.6356,14.6431,101500.0
2008-05-01 14:20:00,19.52,19.55,19.5,19.51,134500.0,14.6506,14.6731,14.6356,14.6431,134500.0
2008-05-01 14:25:00,19.51,19.51,19.45,19.45,105600.0,14.6431,14.6431,14.5981,14.5981,105600.0
2008-05-01 14:30:00,19.46,19.56,19.45,19.56,283700.0,14.6056,14.6806,14.5981,14.6806,283700.0
2008-05-01 14:35:00,19.56,19.57,19.53,19.54,171600.0,14.6806,14.6881,14.6581,14.6656,171600.0
2008-05-01 14:40:00,19.53,19.57,19.52,19.57,251900.0,14.6581,14.6881,14.6506,14.6881,251900.0
2008-05-01 14:45:00,19.56,19.57,19.53,19.55,128900.0,14.6806,14.6881,14.6581,14.6731,128900.0
2008-05-01 14:50:00,19.55,19.56,19.51,19.52,106300.0,14.6731,14.6806,14.6431,14.6506,106300.0
2008-05-01 14:55:00,19.52,19.52,19.44,19.45,306000.0,14.6506,14.6506,14.5906,14.5981,306000.0
2008-05-01 15:00:00,19.46,19.47,19.43,19.46,164400.0,14.6056,14.6131,14.583,14.6056,164400.0
2008-05-01 15:05:00,19.46,19.48,19.44,19.46,141200.0,14.6056,14.6206,14.5906,14.6056,141200.0
2008-05-01 15:10:00,19.45,19.48,19.44,19.48,171700.0,14.5981,14.6206,14.5906,14.6206,171700.0
2008-05-01 15:15:00,19.48,19.5,19.46,19.48,146200.0,14.6206,14.6356,14.6056,14.6206,146200.0
2008-05-01 15:20:00,19.48,19.49,19.45,19.47,210100.0,14.6206,14.6281,14.5981,14.6131,210100.0
2008-05-01 15:25:00,19.47,19.47,19.4,19.42,291100.0,14.6131,14.6131,14.5605,14.5755,291100.0
2008-05-01 15:30:00,19.42,19.42,19.36,19.38,383400.0,14.5755,14.5755,14.5305,14.5455,383400.0
2008-05-01 15:35:00,19.38,19.39,19.35,19.38,235100.0,14.5455,14.553,14.523,14.5455,235100.0
2008-05-01 15:40:00,19.37,19.41,19.36,19.39,262600.0,14.538,14.568,14.5305,14.553,262600.0
2008-05-01 15:45:00,19.4,19.43,19.39,19.43,345800.0,14.5605,14.583,14.553,14.583,345800.0
2008-05-01 15:50:00,19.43,19.5,19.42,19.47,535900.0,14.583,14.6356,14.5755,14.6131,535900.0
2008-05-01 15:55:00,19.47,19.52,19.47,19.52,609900.0,14.6131,14.6506,14.6131,14.6506,609900.0
2008-05-02 09:30:00,19.81,19.98,19.73,19.91,536600.0,14.8683,14.9958,14.8082,14.9433,536600.0
2008-05-02 09:35:00,19.91,19.93,19.77,19.78,318600.0,14.9433,14.9583,14.8382,14.8457,318600.0
2008-05-02 09:40:00,19.78,19.83,19.74,19.79,415400.0,14.8457,14.8833,14.8157,14.8532,415400.0
2008-05-02 09:45:00,19.79,19.82,19.73,19.76,348000.0,14.8532,14.8758,14.8082,14.8307,348000.0
2008-05-02 09:50:00,19.76,19.77,19.62,19.62,591700.0,14.8307,14.8382,14.7256,14.7256,591700.0
2008-05-02 09:55:00,19.63,19.76,19.63,19.74,625600.0,14.7332,14.8307,14.7332,14.8157,625600.0
2008-05-02 10:00:00,19.74,19.8,19.72,19.75,285200.0,14.8157,14.8607,14.8007,14.8232,285200.0
2008-05-02 10:05:00,19.76,19.79,19.74,19.75,380900.0,14.8307,14.8532,14.8157,14.8232,380900.0
2008-05-02 10:10:00,19.75,19.78,19.74,19.75,228900.0,14.8232,14.8457,14.8157,14.8232,228900.0
2008-05-02 10:15:00,19.75,19.77,19.71,19.74,237800.0,14.8232,14.8382,14.7932,14.8157,237800.0
2008-05-02 10:20:00,19.75,19.79,19.71,19.75,517800.0,14.8232,14.8532,14.7932,14.8232,517800.0
2008-05-02 10:25:00,19.75,19.76,19.69,19.72,202000.0,14.8232,14.8307,14.7782,14.8007,202000.0
2008-05-02 10:30:00,19.72,19.74,19.65,19.68,286100.0,14.8007,14.8157,14.7482,14.7707,286100.0
2008-05-02 10:35:00,19.69,19.69,19.52,19.52,533200.0,14.7782,14.7782,14.6506,14.6506,533200.0
2008-05-02 10:40:00,19.52,19.54,19.46,19.48,427500.0,14.6506,14.6656,14.6056,14.6206,427500.0
2008-05-02 10:45:00,19.47,19.52,19.47,19.51,234300.0,14.6131,14.6506,14.6131,14.6431,234300.0
2008-05-02 10:50:00,19.52,19.52,19.36,19.36,265200.0,14.6506,14.6506,14.5305,14.5305,265200.0
2008-05-02 10:55:00,19.36,19.39,19.34,19.35,394700.0,14.5305,14.553,14.5155,14.523,394700.0
2008-05-02 11:00:00,19.35,19.4,19.35,19.39,208800.0,14.523,14.5605,14.523,14.553,208800.0
2008-05-02 11:05:00,19.4,19.48,19.39,19.47,253600.0,14.5605,14.6206,14.553,14.6131,253600.0
2008-05-02 11:10:00,19.47,19.5,19.43,19.45,199800.0,14.6131,14.6356,14.583,14.5981,199800.0
2008-05-02 11:15:00,19.45,19.46,19.35,19.35,270200.0,14.5981,14.6056,14.523,14.523,270200.0
2008-05-02 11:20:00,19.35,19.36,19.32,19.33,188000.0,14.523,14.5305,14.5005,14.508,188000.0
2008-05-02 11:25:00,19.33,19.41,19.33,19.36,230300.0,14.508,14.568,14.508,14.5305,230300.0
2008-05-02 11:30:00,19.35,19.41,19.35,19.4,108400.0,14.523,14.568,14.523,14.5605,108400.0
2008-05-02 11:35:00,19.39,19.4,19.37,19.37,112600.0,14.553,14.5605,14.538,14.538,112600.0
2008-05-02 11:40:00,19.38,19.44,19.37,19.39,127000.0,14.5455,14.5906,14.538,14.553,127000.0
2008-05-02 11:45:00,19.39,19.44,19.39,19.42,104500.0,14.553,14.5906,14.553,14.5755,104500.0
2008-05-02 11:50:00,19.42,19.44,19.4,19.4,30300.0,14.5755,14.5906,14.5605,14.5605,30300.0
2008-05-02 11:55:00,19.4,19.41,19.38,19.39,86500.0,14.5605,14.568,14.5455,14.553,86500.0
2008-05-02 12:00:00,19.38,19.4,19.36,19.38,155900.0,14.5455,14.5605,14.5305,14.5455,155900.0
2008-05-02 12:05:00,19.37,19.4,19.35,19.4,85000.0,14.538,14.5605,14.523,14.5605,85000.0
2008-05-02 12:10:00,19.4,19.42,19.39,19.42,116000.0,14.5605,14.5755,14.553,14.5755,116000.0
2008-05-02 12:15:00,19.43,19.44,19.38,19.39,108400.0,14.583,14.5906,14.5455,14.553,108400.0
2008-05-02 12:20:00,19.39,19.39,19.38,19.38,24000.0,14.553,14.553,14.5455,14.5455,24000.0
2008-05-02 12:25:00,19.39,19.42,19.37,19.42,103600.0,14.553,14.5755,14.538,14.5755,103600.0
2008-05-02 12:30:00,19.42,19.42,19.38,19.42,90200.0,14.5755,14.5755,14.5455,14.5755,90200.0
2008-05-02 12:35:00,19.42,19.43,19.39,19.41,109400.0,14.5755,14.583,14.553,14.568,109400.0
2008-05-02 12:40:00,19.42,19.44,19.41,19.44,83300.0,14.5755,14.5906,14.568,14.5906,83300.0
2008-05-02 12:45:00,19.44,19.44,19.43,19.43,43700.0,14.5906,14.5906,14.583,14.583,43700.0
2008-05-02 12:50:00,19.43,19.5,19.43,19.48,211800.0,14.583,14.6356,14.583,14.6206,211800.0
2008-05-02 12:55:00,19.47,19.48,19.47,19.48,82900.0,14.6131,14.6206,14.6131,14.6206,82900.0
2008-05-02 13:00:00,19.48,19.49,19.4,19.42,246000.0,14.6206,14.6281,14.5605,14.5755,246000.0
2008-05-02 13:05:00,19.41,19.43,19.34,19.39,203700.0,14.568,14.583,14.5155,14.553,203700.0
2008-05-02 13:10:00,19.38,19.44,19.38,19.42,141500.0,14.5455,14.5906,14.5455,14.5755,141500.0
2008-05-02 13:15:00,19.41,19.45,19.4,19.44,63500.0,14.568,14.5981,14.5605,14.5906,63500.0
2008-05-02 13:20:00,19.45,19.46,19.44,19.46,97400.0,14.5981,14.6056,14.5906,14.6056,97400.0
2008-05-02 13:25:00,19.46,19.52,19.46,19.5,480600.0,14.6056,14.6506,14.6056,14.6356,480600.0
2008-05-02 13:30:00,19.5,19.55,19.5,19.55,528900.0,14.6356,14.6731,14.6356,14.6731,528900.0
2008-05-02 13:35:00,19.54,19.56,19.48,19.49,390900.0,14.6656,14.6806,14.6206,14.6281,390900.0
2008-05-02 13:40:00,19.49,19.49,19.44,19.49,163500.0,14.6281,14.6281,14.5906,14.6281,163500.0
2008-05-02 13:45:00,19.48,19.55,19.48,19.53,165000.0,14.6206,14.6731,14.6206,14.6581,165000.0
2008-05-02 13:50:00,19.53,19.56,19.52,19.55,253500.0,14.6581,14.6806,14.6506,14.6731,253500.0
2008-05-02 13:55:00,19.55,19.55,19.47,19.48,127400.0,14.6731,14.6731,14.6131,14.6206,127400.0
2008-05-02 14:00:00,19.48,19.53,19.47,19.51,95800.0,14.6206,14.6581,14.6131,14.6431,95800.0
2008-05-02 14:05:00,19.51,19.51,19.42,19.45,219100.0,14.6431,14.6431,14.5755,14.5981,219100.0
2008-05-02 14:10:00,19.44,19.51,19.44,19.5,132100.0,14.5906,14.6431,14.5906,14.6356,132100.0
2008-05-02 14:15:00,19.5,19.51,19.48,19.51,224700.0,14.6356,14.6431,14.6206,14.6431,224700.0
2008-05-02 14:20:00,19.5,19.53,19.49,19.51,154000.0,14.6356,14.6581,14.6281,14.6431,154000.0
2008-05-02 14:25:00,19.5,19.53,19.48,19.5,369500.0,14.6356,14.6581,14.6206,14.6356,369500.0
2008-05-02 14:30:00,19.5,19.5,19.46,19.47,209800.0,14.6356,14.6356,14.6056,14.6131,209800.0
2008-05-02 14:35:00,19.47,19.5,19.45,19.5,160100.0,14.6131,14.6356,14.5981,14.6356,160100.0
2008-05-02 14:40:00,19.49,19.5,19.45,19.45,106500.0,14.6281,14.6356,14.5981,14.5981,106500.0
2008-05-02 14:45:00,19.46,19.51,19.45,19.51,69400.0,14.6056,14.6431,14.5981,14.6431,69400.0
2008-05-02 14:50:00,19.52,19.54,19.5,19.52,121900.0,14.6506,14.6656,14.6356,14.6506,121900.0
2008-05-02 14:55:00,19.51,19.52,19.49,19.49,53600.0,14.6431,14.6506,14.6281,14.6281,53600.0
2008-05-02 15:00:00,19.49,19.52,19.48,19.5,92200.0,14.6281,14.6506,14.6206,14.6356,92200.0
2008-05-02 15:05:00,19.5,19.52,19.49,19.51,113000.0,14.6356,14.6506,14.6281,14.6431,113000.0
2008-05-02 15:10:00,19.52,19.62,19.52,19.61,238600.0,14.6506,14.7256,14.6506,14.7181,238600.0
2008-05-02 15:15:00,19.62,19.67,19.6,19.66,297600.0,14.7256,14.7632,14.7106,14.7557,297600.0
2008-05-02 15:20:00,19.65,19.65,19.59,19.59,170900.0,14.7482,14.7482,14.7031,14.7031,170900.0
2008-05-02 15:25:00,19.59,19.65,19.57,19.63,148700.0,14.7031,14.7482,14.6881,14.7332,148700.0
2008-05-02 15:30:00,19.63,19.64,19.61,19.61,55100.0,14.7332,14.7407,14.7181,14.7181,55100.0
2008-05-02 15:35:00,19.61,19.66,19.61,19.64,236800.0,14.7181,14.7557,14.7181,14.7407,236800.0
2008-05-02 15:40:00,19.64,19.67,19.63,19.66,157100.0,14.7407,14.7632,14.7332,14.7557,157100.0
2008-05-02 15:45:00,19.66,19.67,19.63,19.64,239600.0,14.7557,14.7632,14.7332,14.7407,239600.0
2008-05-02 15:50:00,19.64,19.66,19.64,19.66,197700.0,14.7407,14.7557,14.7407,14.7557,197700.0
2008-05-02 15:55:00,19.65,19.72,19.65,19.72,527700.0,14.7482,14.8007,14.7482,14.8007,527700.0
2008-05-05 09:30:00,19.85,19.86,19.63,19.64,353700.0,14.8983,14.9058,14.7332,14.7407,353700.0
2008-05-05 09:35:00,19.63,19.66,19.61,19.62,140400.0,14.7332,14.7557,14.7181,14.7256,140400.0
2008-05-05 09:40:00,19.62,19.62,19.55,19.56,192800.0,14.7256,14.7256,14.6731,14.6806,192800.0
2008-05-05 09:45:00,19.56,19.59,19.49,19.56,263600.0,14.6806,14.7031,14.6281,14.6806,263600.0
2008-05-05 09:50:00,19.56,19.6,19.52,19.6,194800.0,14.6806,14.7106,14.6506,14.7106,194800.0
2008-05-05 09:55:00,19.59,19.61,19.47,19.5,312900.0,14.7031,14.7181,14.6131,14.6356,312900.0
2008-05-05 10:00:00,19.5,19.6,19.5,19.56,297800.0,14.6356,14.7106,14.6356,14.6806,297800.0
2008-05-05 10:05:00,19.56,19.72,19.56,19.71,325100.0,14.6806,14.8007,14.6806,14.7932,325100.0
2008-05-05 10:10:00,19.71,19.71,19.56,19.56,148300.0,14.7932,14.7932,14.6806,14.6806,148300.0
2008-05-05 10:15:00,19.56,19.56,19.45,19.49,214200.0,14.6806,14.6806,14.5981,14.6281,214200.0
2008-05-05 10:20:00,19.49,19.52,19.44,19.44,45200.0,14.6281,14.6506,14.5906,14.5906,45200.0
2008-05-05 10:25:00,19.44,19.47,19.37,19.37,125200.0,14.5906,14.6131,14.538,14.538,125200.0
2008-05-05 10:30:00,19.37,19.41,19.37,19.41,147000.0,14.538,14.568,14.538,14.568,147000.0
2008-05-05 10:35:00,19.41,19.46,19.39,19.43,105100.0,14.568,14.6056,14.553,14.583,105100.0
2008-05-05 10:40:00,19.44,19.44,19.41,19.43,125300.0,14.5906,14.5906,14.568,14.583,125300.0
2008-05-05 10:45:00,19.43,19.48,19.42,19.42,141100.0,14.583,14.6206,14.5755,14.5755,141100.0
2008-05-05 10:50:00,19.41,19.44,19.38,19.38,154800.0,14.568,14.5906,14.5455,14.5455,154800.0
2008-05-05 10:55:00,19.38,19.39,19.27,19.29,368500.0,14.5455,14.553,14.463,14.478,368500.0
2008-05-05 11:00:00,19.28,19.3,19.27,19.27,119400.0,14.4705,14.4855,14.463,14.463,119400.0
2008-05-05 11:05:00,19.28,19.3,19.25,19.25,132200.0,14.4705,14.4855,14.4479,14.4479,132200.0
2008-05-05 11:10:00,19.25,19.3,19.25,19.28,98300.0,14.4479,14.4855,14.4479,14.4705,98300.0
2008-05-05 11:15:00,19.28,19.3,19.25,19.3,92600.0,14.4705,14.4855,14.4479,14.4855,92600.0
2008-05-05 11:20:00,19.3,19.31,19.27,19.28,138400.0,14.4855,14.493,14.463,14.4705,138400.0
2008-05-05 11:25:00,19.27,19.31,19.26,19.29,125600.0,14.463,14.493,14.4555,14.478,125600.0
2008-05-05 11:30:00,19.3,19.35,19.27,19.3,234300.0,14.4855,14.523,14.463,14.4855,234300.0
2008-05-05 11:35:00,19.3,19.33,19.27,19.27,133400.0,14.4855,14.508,14.463,14.463,133400.0
2008-05-05 11:40:00,19.28,19.3,19.27,19.29,64900.0,14.4705,14.4855,14.463,14.478,64900.0
2008-05-05 11:45:00,19.29,19.3,19.29,19.3,22500.0,14.478,14.4855,14.478,14.4855,22500.0
2008-05-05 11:50:00,19.3,19.31,19.28,19.3,106100.0,14.4855,14.493,14.4705,14.4855,106100.0
2008-05-05 11:55:00,19.3,19.3,19.28,19.28,49400.0,14.4855,14.4855,14.4705,14.4705,49400.0
2008-05-05 12:00:00,19.28,19.29,19.28,19.29,51300.0,14.4705,14.478,14.4705,14.478,51300.0
2008-05-05 12:05:00,19.29,19.3,19.23,19.23,197400.0,14.478,14.4855,14.4329,14.4329,197400.0
2008-05-05 12:10:00,19.23,19.24,19.21,19.22,110700.0,14.4329,14.4404,14.4179,14.4254,110700.0
2008-05-05 12:15:00,19.22,19.25,19.21,19.25,78400.0,14.4254,14.4479,14.4179,14.4479,78400.0
2008-05-05 12:20:00,19.25,19.26,19.22,19.24,53400.0,14.4479,14.4555,14.4254,14.4404,53400.0
2008-05-05 12:25:00,19.24,19.24,19.18,19.24,145200.0,14.4404,14.4404,14.3954,14.4404,145200.0
2008-05-05 12:30:00,19.24,19.3,19.22,19.29,147200.0,14.4404,14.4855,14.4254,14.478,147200.0
2008-05-05 12:35:00,19.29,19.3,19.29,19.3,20800.0,14.478,14.4855,14.478,14.4855,20800.0
2008-05-05 12:40:00,19.31,19.33,19.3,19.32,56400.0,14.493,14.508,14.4855,14.5005,56400.0
2008-05-05 12:45:00,19.32,19.35,19.3,19.35,112300.0,14.5005,14.523,14.4855,14.523,112300.0
2008-05-05 12:50:00,19.35,19.38,19.34,19.36,101200.0,14.523,14.5455,14.5155,14.5305,101200.0
2008-05-05 12:55:00,19.37,19.37,19.35,19.37,45200.0,14.538,14.538,14.523,14.538,45200.0
2008-05-05 13:00:00,19.36,19.38,19.36,19.36,63100.0,14.5305,14.5455,14.5305,14.5305,63100.0
2008-05-05 13:05:00,19.37,19.41,19.36,19.4,114800.0,14.538,14.568,14.5305,14.5605,114800.0
2008-05-05 13:10:00,19.4,19.43,19.39,19.4,84400.0,14.5605,14.583,14.553,14.5605,84400.0
2008-05-05 13:15:00,19.4,19.43,19.37,19.38,125000.0,14.5605,14.583,14.538,14.5455,125000.0
2008-05-05 13:20:00,19.39,19.39,19.37,19.37,53500.0,14.553,14.553,14.538,14.538,53500.0
2008-05-05 13:25:00,19.37,19.4,19.35,19.35,73700.0,14.538,14.5605,14.523,14.523,73700.0
2008-05-05 13:30:00,19.36,19.37,19.33,19.37,143500.0,14.5305,14.538,14.508,14.538,143500.0
2008-05-05 13:35:00,19.37,19.4,19.36,19.4,106200.0,14.538,14.5605,14.5305,14.5605,106200.0
2008-05-05 13:40:00,19.4,19.4,19.38,19.4,71300.0,14.5605,14.5605,14.5455,14.5605,71300.0
2008-05-05 13:45:00,19.4,19.4,19.37,19.37,76000.0,14.5605,14.5605,14.538,14.538,76000.0
2008-05-05 13:50:00,19.37,19.39,19.36,19.39,120700.0,14.538,14.553,14.5305,14.553,120700.0
2008-05-05 13:55:00,19.39,19.39,19.38,19.39,41400.0,14.553,14.553,14.5455,14.553,41400.0
2008-05-05 14:00:00,19.39,19.44,19.38,19.44,155400.0,14.553,14.5906,14.5455,14.5906,155400.0
2008-05-05 14:05:00,19.43,19.44,19.43,19.43,117600.0,14.583,14.5906,14.583,14.583,117600.0
2008-05-05 14:10:00,19.43,19.44,19.41,19.41,59700.0,14.583,14.5906,14.568,14.568,59700.0
2008-05-05 14:15:00,19.41,19.44,19.4,19.43,130900.0,14.568,14.5906,14.5605,14.583,130900.0
2008-05-05 14:20:00,19.43,19.44,19.42,19.44,103600.0,14.583,14.5906,14.5755,14.5906,103600.0
2008-05-05 14:25:00,19.44,19.45,19.42,19.42,139300.0,14.5906,14.5981,14.5755,14.5755,139300.0
2008-05-05 14:30:00,19.42,19.42,19.4,19.4,88100.0,14.5755,14.5755,14.5605,14.5605,88100.0
2008-05-05 14:35:00,19.4,19.41,19.39,19.39,114900.0,14.5605,14.568,14.553,14.553,114900.0
2008-05-05 14:40:00,19.39,19.42,19.39,19.41,82900.0,14.553,14.5755,14.553,14.568,82900.0
2008-05-05 14:45:00,19.4,19.46,19.4,19.46,129400.0,14.5605,14.6056,14.5605,14.6056,129400.0
2008-05-05 14:50:00,19.45,19.47,19.45,19.46,128000.0,14.5981,14.6131,14.5981,14.6056,128000.0
2008-05-05 14:55:00,19.46,19.46,19.41,19.43,81000.0,14.6056,14.6056,14.568,14.583,81000.0
2008-05-05 15:00:00,19.42,19.46,19.42,19.46,104800.0,14.5755,14.6056,14.5755,14.6056,104800.0
2008-05-05 15:05:00,19.46,19.48,19.45,19.48,91600.0,14.6056,14.6206,14.5981,14.6206,91600.0
2008-05-05 15:10:00,19.48,19.51,19.47,19.48,179000.0,14.6206,14.6431,14.6131,14.6206,179000.0
2008-05-05 15:15:00,19.48,19.48,19.46,19.46,48200.0,14.6206,14.6206,14.6056,14.6056,48200.0
2008-05-05 15:20:00,19.46,19.5,19.46,19.5,94100.0,14.6056,14.6356,14.6056,14.6356,94100.0
2008-05-05 15:25:00,19.5,19.53,19.49,19.49,189100.0,14.6356,14.6581,14.6281,14.6281,189100.0
2008-05-05 15:30:00,19.49,19.5,19.44,19.44,126400.0,14.6281,14.6356,14.5906,14.5906,126400.0
2008-05-05 15:35:00,19.44,19.44,19.42,19.42,189500.0,14.5906,14.5906,14.5755,14.5755,189500.0
2008-05-05 15:40:00,19.43,19.43,19.41,19.42,122200.0,14.583,14.583,14.568,14.5755,122200.0
2008-05-05 15:45:00,19.42,19.42,19.4,19.41,101900.0,14.5755,14.5755,14.5605,14.568,101900.0
2008-05-05 15:50:00,19.4,19.4,19.37,19.39,413200.0,14.5605,14.5605,14.538,14.553,413200.0
2008-05-05 15:55:00,19.39,19.48,19.38,19.48,717800.0,14.553,14.6206,14.5455,14.6206,717800.0
2008-05-06 09:30:00,19.33,19.38,19.17,19.17,308600.0,14.508,14.5455,14.3879,14.3879,308600.0
2008-05-06 09:35:00,19.18,19.29,19.17,19.18,229000.0,14.3954,14.478,14.3879,14.3954,229000.0
2008-05-06 09:40:00,19.18,19.23,19.1,19.16,294700.0,14.3954,14.4329,14.3354,14.3804,294700.0
2008-05-06 09:45:00,19.16,19.16,19.04,19.11,340200.0,14.3804,14.3804,14.2903,14.3429,340200.0
2008-05-06 09:50:00,19.1,19.13,19.07,19.1,218400.0,14.3354,14.3579,14.3129,14.3354,218400.0
2008-05-06 09:55:00,19.1,19.15,19.09,19.13,91800.0,14.3354,14.3729,14.3279,14.3579,91800.0
2008-05-06 10:00:00,19.13,19.15,19.1,19.13,185900.0,14.3579,14.3729,14.3354,14.3579,185900.0
2008-05-06 10:05:00,19.13,19.14,19.09,19.1,180400.0,14.3579,14.3654,14.3279,14.3354,180400.0
2008-05-06 10:10:00,19.11,19.15,19.08,19.11,169900.0,14.3429,14.3729,14.3204,14.3429,169900.0
2008-05-06 10:15:00,19.1,19.14,19.08,19.13,289700.0,14.3354,14.3654,14.3204,14.3579,289700.0
2008-05-06 10:20:00,19.13,19.18,19.13,19.18,276800.0,14.3579,14.3954,14.3579,14.3954,276800.0
2008-05-06 10:25:00,19.18,19.2,19.13,19.15,149500.0,14.3954,14.4104,14.3579,14.3729,149500.0
2008-05-06 10:30:00,19.15,19.18,19.08,19.09,477400.0,14.3729,14.3954,14.3204,14.3279,477400.0
2008-05-06 10:35:00,19.08,19.08,19.04,19.06,452400.0,14.3204,14.3204,14.2903,14.3053,452400.0
2008-05-06 10:40:00,19.07,19.17,19.05,19.14,428900.0,14.3129,14.3879,14.2978,14.3654,428900.0
2008-05-06 10:45:00,19.14,19.16,19.12,19.15,163300.0,14.3654,14.3804,14.3504,14.3729,163300.0
2008-05-06 10:50:00,19.15,19.24,19.14,19.2,258100.0,14.3729,14.4404,14.3654,14.4104,258100.0
2008-05-06 10:55:00,19.2,19.24,19.19,19.23,217000.0,14.4104,14.4404,14.4029,14.4329,217000.0
2008-05-06 11:00:00,19.23,19.23,19.17,19.17,159500.0,14.4329,14.4329,14.3879,14.3879,159500.0
2008-05-06 11:05:00,19.17,19.21,19.15,19.19,179400.0,14.3879,14.4179,14.3729,14.4029,179400.0
2008-05-06 11:10:00,19.19,19.23,19.16,19.18,191900.0,14.4029,14.4329,14.3804,14.3954,191900.0
2008-05-06 11:15:00,19.18,19.21,19.15,19.15,186700.0,14.3954,14.4179,14.3729,14.3729,186700.0
2008-05-06 11:20:00,19.15,19.16,19.06,19.08,301400.0,14.3729,14.3804,14.3053,14.3204,301400.0
2008-05-06 11:25:00,19.08,19.14,19.05,19.13,285600.0,14.3204,14.3654,14.2978,14.3579,285600.0
2008-05-06 11:30:00,19.13,19.15,19.1,19.11,293900.0,14.3579,14.3729,14.3354,14.3429,293900.0
2008-05-06 11:35:00,19.11,19.12,19.1,19.1,32900.0,14.3429,14.3504,14.3354,14.3354,32900.0
2008-05-06 11:40:00,19.1,19.15,19.08,19.13,354600.0,14.3354,14.3729,14.3204,14.3579,354600.0
2008-05-06 11:45:00,19.13,19.15,19.09,19.14,280700.0,14.3579,14.3729,14.3279,14.3654,280700.0
2008-05-06 11:50:00,19.13,19.14,19.09,19.1,197000.0,14.3579,14.3654,14.3279,14.3354,197000.0
2008-05-06 11:55:00,19.11,19.12,19.08,19.1,202200.0,14.3429,14.3504,14.3204,14.3354,202200.0
2008-05-06 12:00:00,19.1,19.14,19.1,19.12,325800.0,14.3354,14.3654,14.3354,14.3504,325800.0
2008-05-06 12:05:00,19.12,19.17,19.11,19.16,182000.0,14.3504,14.3879,14.3429,14.3804,182000.0
2008-05-06 12:10:00,19.16,19.22,19.16,19.17,423100.0,14.3804,14.4254,14.3804,14.3879,423100.0
2008-05-06 12:15:00,19.17,19.21,19.16,19.19,164100.0,14.3879,14.4179,14.3804,14.4029,164100.0
2008-05-06 12:20:00,19.19,19.2,19.18,19.19,281800.0,14.4029,14.4104,14.3954,14.4029,281800.0
2008-05-06 12:25:00,19.19,19.19,19.14,19.17,116100.0,14.4029,14.4029,14.3654,14.3879,116100.0
2008-05-06 12:30:00,19.17,19.18,19.17,19.17,58700.0,14.3879,14.3954,14.3879,14.3879,58700.0
2008-05-06 12:35:00,19.17,19.18,19.16,19.17,112400.0,14.3879,14.3954,14.3804,14.3879,112400.0
2008-05-06 12:40:00,19.17,19.19,19.16,19.19,50000.0,14.3879,14.4029,14.3804,14.4029,50000.0
2008-05-06 12:45:00,19.19,19.2,19.17,19.18,166700.0,14.4029,14.4104,14.3879,14.3954,166700.0
2008-05-06 12:50:00,19.18,19.22,19.18,19.22,127600.0,14.3954,14.4254,14.3954,14.4254,127600.0
2008-05-06 12:55:00,19.22,19.22,19.19,19.19,91100.0,14.4254,14.4254,14.4029,14.4029,91100.0
2008-05-06 13:00:00,19.19,19.2,19.18,19.19,106200.0,14.4029,14.4104,14.3954,14.4029,106200.0
2008-05-06 13:05:00,19.19,19.2,19.15,19.2,130700.0,14.4029,14.4104,14.3729,14.4104,130700.0
2008-05-06 13:10:00,19.2,19.2,19.19,19.2,35800.0,14.4104,14.4104,14.4029,14.4104,35800.0
2008-05-06 13:15:00,19.19,19.2,19.18,19.18,168800.0,14.4029,14.4104,14.3954,14.3954,168800.0
2008-05-06 13:20:00,19.19,19.21,19.19,19.21,85300.0,14.4029,14.4179,14.4029,14.4179,85300.0
2008-05-06 13:25:00,19.21,19.21,19.18,19.18,125400.0,14.4179,14.4179,14.3954,14.3954,125400.0
2008-05-06 13:30:00,19.18,19.19,19.18,19.18,42500.0,14.3954,14.4029,14.3954,14.3954,42500.0
2008-05-06 13:35:00,19.19,19.21,19.18,19.2,121700.0,14.4029,14.4179,14.3954,14.4104,121700.0
2008-05-06 13:40:00,19.2,19.24,19.19,19.24,116900.0,14.4104,14.4404,14.4029,14.4404,116900.0
2008-05-06 13:45:00,19.24,19.24,19.17,19.19,185900.0,14.4404,14.4404,14.3879,14.4029,185900.0
2008-05-06 13:50:00,19.19,19.22,19.17,19.22,118000.0,14.4029,14.4254,14.3879,14.4254,118000.0
2008-05-06 13:55:00,19.22,19.22,19.19,19.2,102300.0,14.4254,14.4254,14.4029,14.4104,102300.0
2008-05-06 14:00:00,19.19,19.2,19.15,19.16,210000.0,14.4029,14.4104,14.3729,14.3804,210000.0
2008-05-06 14:05:00,19.16,19.17,19.15,19.17,125400.0,14.3804,14.3879,14.3729,14.3879,125400.0
2008-05-06 14:10:00,19.17,19.22,19.16,19.22,223200.0,14.3879,14.4254,14.3804,14.4254,223200.0
2008-05-06 14:15:00,19.22,19.24,19.21,19.23,207400.0,14.4254,14.4404,14.4179,14.4329,207400.0
2008-05-06 14:20:00,19.24,19.25,19.23,19.24,128300.0,14.4404,14.4479,14.4329,14.4404,128300.0
2008-05-06 14:25:00,19.25,19.26,19.24,19.25,121000.0,14.4479,14.4555,14.4404,14.4479,121000.0
2008-05-06 14:30:00,19.26,19.28,19.25,19.28,150000.0,14.4555,14.4705,14.4479,14.4705,150000.0
2008-05-06 14:35:00,19.27,19.31,19.27,19.27,280700.0,14.463,14.493,14.463,14.463,280700.0
2008-05-06 14:40:00,19.27,19.29,19.27,19.28,108600.0,14.463,14.478,14.463,14.4705,108600.0
2008-05-06 14:45:00,19.29,19.33,19.28,19.33,131700.0,14.478,14.508,14.4705,14.508,131700.0
2008-05-06 14:50:00,19.33,19.36,19.33,19.36,204500.0,14.508,14.5305,14.508,14.5305,204500.0
2008-05-06 14:55:00,19.36,19.37,19.35,19.35,117800.0,14.5305,14.538,14.523,14.523,117800.0
2008-05-06 15:00:00,19.36,19.38,19.35,19.38,172900.0,14.5305,14.5455,14.523,14.5455,172900.0
2008-05-06 15:05:00,19.37,19.41,19.37,19.4,171800.0,14.538,14.568,14.538,14.5605,171800.0
2008-05-06 15:10:00,19.41,19.42,19.36,19.39,341300.0,14.568,14.5755,14.5305,14.553,341300.0
2008-05-06 15:15:00,19.38,19.4,19.36,19.37,191800.0,14.5455,14.5605,14.5305,14.538,191800.0
2008-05-06 15:20:00,19.38,19.38,19.35,19.35,135500.0,14.5455,14.5455,14.523,14.523,135500.0
2008-05-06 15:25:00,19.36,19.39,19.34,19.34,250200.0,14.5305,14.553,14.5155,14.5155,250200.0
2008-05-06 15:30:00,19.34,19.39,19.34,19.38,382100.0,14.5155,14.553,14.5155,14.5455,382100.0
2008-05-06 15:35:00,19.38,19.4,19.36,19.37,193300.0,14.5455,14.5605,14.5305,14.538,193300.0
2008-05-06 15:40:00,19.37,19.37,19.32,19.32,220700.0,14.538,14.538,14.5005,14.5005,220700.0
2008-05-06 15:45:00,19.32,19.34,19.3,19.3,243000.0,14.5005,14.5155,14.4855,14.4855,243000.0
2008-05-06 15:50:00,19.31,19.39,19.31,19.39,763700.0,14.493,14.553,14.493,14.553,763700.0
2008-05-06 15:55:00,19.38,19.42,19.37,19.39,907000.0,14.5455,14.5755,14.538,14.553,907000.0
2008-05-07 09:30:00,19.26,19.4,19.23,19.32,451700.0,14.4555,14.5605,14.4329,14.5005,451700.0
2008-05-07 09:35:00,19.32,19.33,19.27,19.32,226600.0,14.5005,14.508,14.463,14.5005,226600.0
2008-05-07 09:40:00,19.31,19.34,19.29,19.32,227300.0,14.493,14.5155,14.478,14.5005,227300.0
2008-05-07 09:45:00,19.32,19.43,19.3,19.42,259500.0,14.5005,14.583,14.4855,14.5755,259500.0
2008-05-07 09:50:00,19.42,19.55,19.42,19.51,305700.0,14.5755,14.6731,14.5755,14.6431,305700.0
2008-05-07 09:55:00,19.51,19.54,19.48,19.51,217200.0,14.6431,14.6656,14.6206,14.6431,217200.0
2008-05-07 10:00:00,19.51,19.57,19.46,19.51,306200.0,14.6431,14.6881,14.6056,14.6431,306200.0
2008-05-07 10:05:00,19.51,19.52,19.46,19.51,159400.0,14.6431,14.6506,14.6056,14.6431,159400.0
2008-05-07 10:10:00,19.51,19.6,19.5,19.59,195800.0,14.6431,14.7106,14.6356,14.7031,195800.0
2008-05-07 10:15:00,19.59,19.6,19.51,19.57,295500.0,14.7031,14.7106,14.6431,14.6881,295500.0
2008-05-07 10:20:00,19.56,19.57,19.5,19.51,107100.0,14.6806,14.6881,14.6356,14.6431,107100.0
2008-05-07 10:25:00,19.51,19.54,19.51,19.54,93000.0,14.6431,14.6656,14.6431,14.6656,93000.0
2008-05-07 10:30:00,19.54,19.59,19.53,19.55,185200.0,14.6656,14.7031,14.6581,14.6731,185200.0
2008-05-07 10:35:00,19.56,19.57,19.55,19.57,49200.0,14.6806,14.6881,14.6731,14.6881,49200.0
2008-05-07 10:40:00,19.57,19.69,19.57,19.67,427300.0,14.6881,14.7782,14.6881,14.7632,427300.0
2008-05-07 10:45:00,19.67,19.74,19.66,19.66,450100.0,14.7632,14.8157,14.7557,14.7557,450100.0
2008-05-07 10:50:00,19.66,19.68,19.62,19.65,243600.0,14.7557,14.7707,14.7256,14.7482,243600.0
2008-05-07 10:55:00,19.65,19.65,19.56,19.56,212000.0,14.7482,14.7482,14.6806,14.6806,212000.0
2008-05-07 11:00:00,19.56,19.58,19.5,19.5,244600.0,14.6806,14.6956,14.6356,14.6356,244600.0
2008-05-07 11:05:00,19.5,19.54,19.5,19.54,149400.0,14.6356,14.6656,14.6356,14.6656,149400.0
2008-05-07 11:10:00,19.53,19.54,19.46,19.46,110600.0,14.6581,14.6656,14.6056,14.6056,110600.0
2008-05-07 11:15:00,19.47,19.47,19.41,19.45,204700.0,14.6131,14.6131,14.568,14.5981,204700.0
2008-05-07 11:20:00,19.45,19.46,19.44,19.46,112600.0,14.5981,14.6056,14.5906,14.6056,112600.0
2008-05-07 11:25:00,19.46,19.5,19.44,19.45,202300.0,14.6056,14.6356,14.5906,14.5981,202300.0
2008-05-07 11:30:00,19.46,19.47,19.4,19.4,271100.0,14.6056,14.6131,14.5605,14.5605,271100.0
2008-05-07 11:35:00,19.4,19.4,19.34,19.35,270500.0,14.5605,14.5605,14.5155,14.523,270500.0
2008-05-07 11:40:00,19.36,19.44,19.35,19.43,141400.0,14.5305,14.5906,14.523,14.583,141400.0
2008-05-07 11:45:00,19.43,19.44,19.42,19.42,155200.0,14.583,14.5906,14.5755,14.5755,155200.0
2008-05-07 11:50:00,19.42,19.43,19.42,19.42,48800.0,14.5755,14.583,14.5755,14.5755,48800.0
2008-05-07 11:55:00,19.42,19.45,19.42,19.44,70900.0,14.5755,14.5981,14.5755,14.5906,70900.0
2008-05-07 12:00:00,19.45,19.5,19.44,19.5,157100.0,14.5981,14.6356,14.5906,14.6356,157100.0
2008-05-07 12:05:00,19.5,19.51,19.47,19.47,177400.0,14.6356,14.6431,14.6131,14.6131,177400.0
2008-05-07 12:10:00,19.47,19.48,19.43,19.43,101300.0,14.6131,14.6206,14.583,14.583,101300.0
2008-05-07 12:15:00,19.43,19.5,19.43,19.5,186900.0,14.583,14.6356,14.583,14.6356,186900.0
2008-05-07 12:20:00,19.5,19.5,19.45,19.45,89000.0,14.6356,14.6356,14.5981,14.5981,89000.0
2008-05-07 12:25:00,19.46,19.5,19.42,19.45,308100.0,14.6056,14.6356,14.5755,14.5981,308100.0
2008-05-07 12:30:00,19.45,19.48,19.45,19.48,140300.0,14.5981,14.6206,14.5981,14.6206,140300.0
2008-05-07 12:35:00,19.47,19.49,19.46,19.47,99400.0,14.6131,14.6281,14.6056,14.6131,99400.0
2008-05-07 12:40:00,19.48,19.52,19.48,19.49,145000.0,14.6206,14.6506,14.6206,14.6281,145000.0
2008-05-07 12:45:00,19.49,19.51,19.49,19.5,72900.0,14.6281,14.6431,14.6281,14.6356,72900.0
2008-05-07 12:50:00,19.5,19.51,19.49,19.51,96400.0,14.6356,14.6431,14.6281,14.6431,96400.0
2008-05-07 12:55:00,19.51,19.52,19.5,19.52,45400.0,14.6431,14.6506,14.6356,14.6506,45400.0
2008-05-07 13:00:00,19.52,19.52,19.45,19.45,121500.0,14.6506,14.6506,14.5981,14.5981,121500.0
2008-05-07 13:05:00,19.45,19.49,19.44,19.45,355000.0,14.5981,14.6281,14.5906,14.5981,355000.0
2008-05-07 13:10:00,19.45,19.46,19.41,19.42,162600.0,14.5981,14.6056,14.568,14.5755,162600.0
2008-05-07 13:15:00,19.42,19.48,19.42,19.48,118400.0,14.5755,14.6206,14.5755,14.6206,118400.0
2008-05-07 13:20:00,19.48,19.49,19.46,19.48,36400.0,14.6206,14.6281,14.6056,14.6206,36400.0
2008-05-07 13:25:00,19.47,19.51,19.47,19.51,109500.0,14.6131,14.6431,14.6131,14.6431,109500.0
2008-05-07 13:30:00,19.51,19.51,19.5,19.5,94600.0,14.6431,14.6431,14.6356,14.6356,94600.0
2008-05-07 13:35:00,19.5,19.51,19.5,19.5,70200.0,14.6356,14.6431,14.6356,14.6356,70200.0
2008-05-07 13:40:00,19.5,19.52,19.47,19.47,135300.0,14.6356,14.6506,14.6131,14.6131,135300.0
2008-05-07 13:45:00,19.47,19.5,19.47,19.49,85900.0,14.6131,14.6356,14.6131,14.6281,85900.0
2008-05-07 13:50:00,19.49,19.5,19.47,19.47,88200.0,14.6281,14.6356,14.6131,14.6131,88200.0
2008-05-07 13:55:00,19.47,19.47,19.43,19.44,97400.0,14.6131,14.6131,14.583,14.5906,97400.0
2008-05-07 14:00:00,19.43,19.44,19.4,19.42,132000.0,14.583,14.5906,14.5605,14.5755,132000.0
2008-05-07 14:05:00,19.41,19.42,19.4,19.41,100600.0,14.568,14.5755,14.5605,14.568,100600.0
2008-05-07 14:10:00,19.41,19.42,19.4,19.42,90600.0,14.568,14.5755,14.5605,14.5755,90600.0
2008-05-07 14:15:00,19.41,19.44,19.39,19.4,180100.0,14.568,14.5906,14.553,14.5605,180100.0
2008-05-07 14:20:00,19.41,19.43,19.35,19.35,139500.0,14.568,14.583,14.523,14.523,139500.0
2008-05-07 14:25:00,19.35,19.37,19.31,19.36,201300.0,14.523,14.538,14.493,14.5305,201300.0
2008-05-07 14:30:00,19.36,19.36,19.32,19.35,206300.0,14.5305,14.5305,14.5005,14.523,206300.0
2008-05-07 14:35:00,19.35,19.35,19.28,19.29,453100.0,14.523,14.523,14.4705,14.478,453100.0
2008-05-07 14:40:00,19.29,19.31,19.29,19.3,171400.0,14.478,14.493,14.478,14.4855,171400.0
2008-05-07 14:45:00,19.29,19.3,19.22,19.28,359300.0,14.478,14.4855,14.4254,14.4705,359300.0
2008-05-07 14:50:00,19.28,19.29,19.24,19.25,154100.0,14.4705,14.478,14.4404,14.4479,154100.0
2008-05-07 14:55:00,19.24,19.27,19.23,19.26,159500.0,14.4404,14.463,14.4329,14.4555,159500.0
2008-05-07 15:00:00,19.26,19.26,19.22,19.23,239700.0,14.4555,14.4555,14.4254,14.4329,239700.0
2008-05-07 15:05:00,19.23,19.26,19.2,19.23,227300.0,14.4329,14.4555,14.4104,14.4329,227300.0
2008-05-07 15:10:00,19.22,19.28,19.21,19.28,103100.0,14.4254,14.4705,14.4179,14.4705,103100.0
2008-05-07 15:15:00,19.28,19.31,19.27,19.31,146200.0,14.4705,14.493,14.463,14.493,146200.0
2008-05-07 15:20:00,19.3,19.31,19.25,19.26,206700.0,14.4855,14.493,14.4479,14.4555,206700.0
2008-05-07 15:25:00,19.26,19.26,19.22,19.26,180500.0,14.4555,14.4555,14.4254,14.4555,180500.0
2008-05-07 15:30:00,19.26,19.27,19.22,19.26,224900.0,14.4555,14.463,14.4254,14.4555,224900.0
2008-05-07 15:35:00,19.27,19.3,19.26,19.28,286300.0,14.463,14.4855,14.4555,14.4705,286300.0
2008-05-07 15:40:00,19.28,19.28,19.23,19.25,248000.0,14.4705,14.4705,14.4329,14.4479,248000.0
2008-05-07 15:45:00,19.25,19.33,19.25,19.27,397000.0,14.4479,14.508,14.4479,14.463,397000.0
2008-05-07 15:50:00,19.27,19.28,19.23,19.27,346000.0,14.463,14.4705,14.4329,14.463,346000.0
2008-05-07 15:55:00,19.26,19.27,19.22,19.26,603300.0,14.4555,14.463,14.4254,14.4555,603300.0
2008-05-08 09:30:00,19.31,19.47,19.31,19.38,310900.0,14.493,14.6131,14.493,14.5455,310900.0
2008-05-08 09:35:00,19.38,19.43,19.31,19.4,204500.0,14.5455,14.583,14.493,14.5605,204500.0
2008-05-08 09:40:00,19.4,19.5,19.36,19.47,223400.0,14.5605,14.6356,14.5305,14.6131,223400.0
2008-05-08 09:45:00,19.47,19.5,19.41,19.5,249400.0,14.6131,14.6356,14.568,14.6356,249400.0
2008-05-08 09:50:00,19.5,19.56,19.49,19.51,258300.0,14.6356,14.6806,14.6281,14.6431,258300.0
2008-05-08 09:55:00,19.52,19.55,19.48,19.51,254300.0,14.6506,14.6731,14.6206,14.6431,254300.0
2008-05-08 10:00:00,19.52,19.52,19.43,19.5,188700.0,14.6506,14.6506,14.583,14.6356,188700.0
2008-05-08 10:05:00,19.49,19.5,19.46,19.48,395900.0,14.6281,14.6356,14.6056,14.6206,395900.0
2008-05-08 10:10:00,19.48,19.55,19.44,19.46,658900.0,14.6206,14.6731,14.5906,14.6056,658900.0
2008-05-08 10:15:00,19.47,19.49,19.4,19.41,329400.0,14.6131,14.6281,14.5605,14.568,329400.0
2008-05-08 10:20:00,19.41,19.47,19.4,19.46,360700.0,14.568,14.6131,14.5605,14.6056,360700.0
2008-05-08 10:25:00,19.47,19.53,19.42,19.53,396000.0,14.6131,14.6581,14.5755,14.6581,396000.0
2008-05-08 10:30:00,19.52,19.53,19.46,19.47,289600.0,14.6506,14.6581,14.6056,14.6131,289600.0
2008-05-08 10:35:00,19.47,19.49,19.44,19.44,76900.0,14.6131,14.6281,14.5906,14.5906,76900.0
2008-05-08 10:40:00,19.44,19.48,19.42,19.48,88600.0,14.5906,14.6206,14.5755,14.6206,88600.0
2008-05-08 10:45:00,19.47,19.55,19.46,19.48,255400.0,14.6131,14.6731,14.6056,14.6206,255400.0
2008-05-08 10:50:00,19.49,19.55,19.49,19.55,247900.0,14.6281,14.6731,14.6281,14.6731,247900.0
2008-05-08 10:55:00,19.55,19.59,19.53,19.57,466000.0,14.6731,14.7031,14.6581,14.6881,466000.0
2008-05-08 11:00:00,19.57,19.58,19.55,19.57,219300.0,14.6881,14.6956,14.6731,14.6881,219300.0
2008-05-08 11:05:00,19.56,19.75,19.56,19.72,543100.0,14.6806,14.8232,14.6806,14.8007,543100.0
2008-05-08 11:10:00,19.71,19.72,19.65,19.66,223200.0,14.7932,14.8007,14.7482,14.7557,223200.0
2008-05-08 11:15:00,19.67,19.67,19.63,19.65,134600.0,14.7632,14.7632,14.7332,14.7482,134600.0
2008-05-08 11:20:00,19.65,19.81,19.65,19.78,324300.0,14.7482,14.8683,14.7482,14.8457,324300.0
2008-05-08 11:25:00,19.79,19.79,19.72,19.74,117100.0,14.8532,14.8532,14.8007,14.8157,117100.0
2008-05-08 11:30:00,19.74,19.75,19.69,19.7,150100.0,14.8157,14.8232,14.7782,14.7857,150100.0
2008-05-08 11:35:00,19.7,19.7,19.64,19.65,177100.0,14.7857,14.7857,14.7407,14.7482,177100.0
2008-05-08 11:40:00,19.64,19.64,19.59,19.59,142900.0,14.7407,14.7407,14.7031,14.7031,142900.0
2008-05-08 11:45:00,19.59,19.7,19.59,19.66,247300.0,14.7031,14.7857,14.7031,14.7557,247300.0
2008-05-08 11:50:00,19.67,19.7,19.63,19.65,143100.0,14.7632,14.7857,14.7332,14.7482,143100.0
2008-05-08 11:55:00,19.64,19.68,19.64,19.64,75700.0,14.7407,14.7707,14.7407,14.7407,75700.0
2008-05-08 12:00:00,19.64,19.65,19.6,19.61,113500.0,14.7407,14.7482,14.7106,14.7181,113500.0
2008-05-08 12:05:00,19.61,19.62,19.58,19.61,88200.0,14.7181,14.7256,14.6956,14.7181,88200.0
2008-05-08 12:10:00,19.61,19.65,19.58,19.58,108400.0,14.7181,14.7482,14.6956,14.6956,108400.0
2008-05-08 12:15:00,19.58,19.58,19.52,19.54,201200.0,14.6956,14.6956,14.6506,14.6656,201200.0
2008-05-08 12:20:00,19.54,19.61,19.54,19.57,103800.0,14.6656,14.7181,14.6656,14.6881,103800.0
2008-05-08 12:25:00,19.57,19.59,19.55,19.56,49200.0,14.6881,14.7031,14.6731,14.6806,49200.0
2008-05-08 12:30:00,19.56,19.58,19.54,19.56,58600.0,14.6806,14.6956,14.6656,14.6806,58600.0
2008-05-08 12:35:00,19.56,19.57,19.51,19.52,311500.0,14.6806,14.6881,14.6431,14.6506,311500.0
2008-05-08 12:40:00,19.51,19.54,19.51,19.53,64100.0,14.6431,14.6656,14.6431,14.6581,64100.0
2008-05-08 12:45:00,19.53,19.58,19.53,19.57,108600.0,14.6581,14.6956,14.6581,14.6881,108600.0
2008-05-08 12:50:00,19.57,19.61,19.57,19.61,36100.0,14.6881,14.7181,14.6881,14.7181,36100.0
2008-05-08 12:55:00,19.6,19.62,19.58,19.61,74300.0,14.7106,14.7256,14.6956,14.7181,74300.0
2008-05-08 13:00:00,19.6,19.62,19.6,19.62,33800.0,14.7106,14.7256,14.7106,14.7256,33800.0
2008-05-08 13:05:00,19.62,19.63,19.6,19.61,74000.0,14.7256,14.7332,14.7106,14.7181,74000.0
2008-05-08 13:10:00,19.6,19.61,19.57,19.57,224700.0,14.7106,14.7181,14.6881,14.6881,224700.0
2008-05-08 13:15:00,19.57,19.6,19.55,19.59,187200.0,14.6881,14.7106,14.6731,14.7031,187200.0
2008-05-08 13:20:00,19.59,19.66,19.59,19.65,110000.0,14.7031,14.7557,14.7031,14.7482,110000.0
2008-05-08 13:25:00,19.66,19.77,19.65,19.72,201400.0,14.7557,14.8382,14.7482,14.8007,201400.0
2008-05-08 13:30:00,19.71,19.75,19.69,19.71,153900.0,14.7932,14.8232,14.7782,14.7932,153900.0
2008-05-08 13:35:00,19.7,19.71,19.68,19.71,126700.0,14.7857,14.7932,14.7707,14.7932,126700.0
2008-05-08 13:40:00,19.7,19.7,19.67,19.69,141700.0,14.7857,14.7857,14.7632,14.7782,141700.0
2008-05-08 13:45:00,19.7,19.72,19.69,19.7,107800.0,14.7857,14.8007,14.7782,14.7857,107800.0
2008-05-08 13:50:00,19.69,19.78,19.69,19.77,132100.0,14.7782,14.8457,14.7782,14.8382,132100.0
2008-05-08 13:55:00,19.76,19.82,19.76,19.82,282600.0,14.8307,14.8758,14.8307,14.8758,282600.0
2008-05-08 14:00:00,19.81,19.82,19.79,19.8,217400.0,14.8683,14.8758,14.8532,14.8607,217400.0
2008-05-08 14:05:00,19.8,19.8,19.75,19.75,375200.0,14.8607,14.8607,14.8232,14.8232,375200.0
2008-05-08 14:10:00,19.75,19.77,19.74,19.75,102900.0,14.8232,14.8382,14.8157,14.8232,102900.0
2008-05-08 14:15:00,19.75,19.76,19.69,19.7,226400.0,14.8232,14.8307,14.7782,14.7857,226400.0
2008-05-08 14:20:00,19.7,19.71,19.69,19.7,179500.0,14.7857,14.7932,14.7782,14.7857,179500.0
2008-05-08 14:25:00,19.7,19.71,19.66,19.69,306800.0,14.7857,14.7932,14.7557,14.7782,306800.0
2008-05-08 14:30:00,19.68,19.69,19.63,19.67,204400.0,14.7707,14.7782,14.7332,14.7632,204400.0
2008-05-08 14:35:00,19.67,19.67,19.62,19.63,325900.0,14.7632,14.7632,14.7256,14.7332,325900.0
2008-05-08 14:40:00,19.62,19.63,19.52,19.53,233500.0,14.7256,14.7332,14.6506,14.6581,233500.0
2008-05-08 14:45:00,19.54,19.58,19.53,19.55,117500.0,14.6656,14.6956,14.6581,14.6731,117500.0
2008-05-08 14:50:00,19.55,19.58,19.52,19.58,217300.0,14.6731,14.6956,14.6506,14.6956,217300.0
2008-05-08 14:55:00,19.58,19.58,19.53,19.56,149600.0,14.6956,14.6956,14.6581,14.6806,149600.0
2008-05-08 15:00:00,19.56,19.61,19.55,19.6,133800.0,14.6806,14.7181,14.6731,14.7106,133800.0
2008-05-08 15:05:00,19.59,19.6,19.54,19.56,130000.0,14.7031,14.7106,14.6656,14.6806,130000.0
2008-05-08 15:10:00,19.56,19.57,19.54,19.55,107800.0,14.6806,14.6881,14.6656,14.6731,107800.0
2008-05-08 15:15:00,19.55,19.55,19.49,19.51,267200.0,14.6731,14.6731,14.6281,14.6431,267200.0
2008-05-08 15:20:00,19.51,19.51,19.47,19.5,244400.0,14.6431,14.6431,14.6131,14.6356,244400.0
2008-05-08 15:25:00,19.51,19.56,19.5,19.53,236200.0,14.6431,14.6806,14.6356,14.6581,236200.0
2008-05-08 15:30:00,19.53,19.55,19.51,19.51,147500.0,14.6581,14.6731,14.6431,14.6431,147500.0
2008-05-08 15:35:00,19.51,19.52,19.46,19.49,334000.0,14.6431,14.6506,14.6056,14.6281,334000.0
2008-05-08 15:40:00,19.49,19.49,19.46,19.48,317700.0,14.6281,14.6281,14.6056,14.6206,317700.0
2008-05-08 15:45:00,19.47,19.49,19.46,19.49,249100.0,14.6131,14.6281,14.6056,14.6281,249100.0
2008-05-08 15:50:00,19.49,19.53,19.46,19.51,579100.0,14.6281,14.6581,14.6056,14.6431,579100.0
2008-05-08 15:55:00,19.51,19.55,19.5,19.51,568300.0,14.6431,14.6731,14.6356,14.6431,568300.0
2008-05-09 09:30:00,19.31,19.36,19.25,19.26,277600.0,14.493,14.5305,14.4479,14.4555,277600.0
2008-05-09 09:35:00,19.26,19.35,19.25,19.31,193300.0,14.4555,14.523,14.4479,14.493,193300.0
2008-05-09 09:40:00,19.31,19.32,19.21,19.23,289400.0,14.493,14.5005,14.4179,14.4329,289400.0
2008-05-09 09:45:00,19.23,19.26,19.2,19.21,209400.0,14.4329,14.4555,14.4104,14.4179,209400.0
2008-05-09 09:50:00,19.21,19.21,19.06,19.08,534700.0,14.4179,14.4179,14.3053,14.3204,534700.0
2008-05-09 09:55:00,19.08,19.09,19.0,19.0,274900.0,14.3204,14.3279,14.2603,14.2603,274900.0
2008-05-09 10:00:00,19.0,19.09,18.96,19.06,376700.0,14.2603,14.3279,14.2303,14.3053,376700.0
2008-05-09 10:05:00,19.07,19.09,19.0,19.01,391600.0,14.3129,14.3279,14.2603,14.2678,391600.0
2008-05-09 10:10:00,19.01,19.05,18.99,19.03,411500.0,14.2678,14.2978,14.2528,14.2828,411500.0
2008-05-09 10:15:00,19.03,19.1,19.03,19.08,347900.0,14.2828,14.3354,14.2828,14.3204,347900.0
2008-05-09 10:20:00,19.09,19.16,19.06,19.15,272300.0,14.3279,14.3804,14.3053,14.3729,272300.0
2008-05-09 10:25:00,19.15,19.2,19.14,19.17,279100.0,14.3729,14.4104,14.3654,14.3879,279100.0
2008-05-09 10:30:00,19.17,19.19,19.13,19.15,372900.0,14.3879,14.4029,14.3579,14.3729,372900.0
2008-05-09 10:35:00,19.16,19.2,19.14,19.17,253500.0,14.3804,14.4104,14.3654,14.3879,253500.0
2008-05-09 10:40:00,19.16,19.24,19.16,19.2,221900.0,14.3804,14.4404,14.3804,14.4104,221900.0
2008-05-09 10:45:00,19.19,19.31,19.19,19.27,310900.0,14.4029,14.493,14.4029,14.463,310900.0
2008-05-09 10:50:00,19.27,19.27,19.18,19.2,196000.0,14.463,14.463,14.3954,14.4104,196000.0
2008-05-09 10:55:00,19.19,19.22,19.18,19.21,128300.0,14.4029,14.4254,14.3954,14.4179,128300.0
2008-05-09 11:00:00,19.22,19.23,19.2,19.2,53200.0,14.4254,14.4329,14.4104,14.4104,53200.0
2008-05-09 11:05:00,19.2,19.22,19.19,19.21,113200.0,14.4104,14.4254,14.4029,14.4179,113200.0
2008-05-09 11:10:00,19.22,19.22,19.16,19.16,106300.0,14.4254,14.4254,14.3804,14.3804,106300.0
2008-05-09 11:15:00,19.16,19.17,19.15,19.16,109400.0,14.3804,14.3879,14.3729,14.3804,109400.0
2008-05-09 11:20:00,19.17,19.17,19.15,19.15,118500.0,14.3879,14.3879,14.3729,14.3729,118500.0
2008-05-09 11:25:00,19.16,19.19,19.15,19.16,92100.0,14.3804,14.4029,14.3729,14.3804,92100.0
2008-05-09 11:30:00,19.16,19.17,19.1,19.12,228800.0,14.3804,14.3879,14.3354,14.3504,228800.0
2008-05-09 11:35:00,19.12,19.16,19.12,19.12,116100.0,14.3504,14.3804,14.3504,14.3504,116100.0
2008-05-09 11:40:00,19.12,19.13,19.11,19.12,46300.0,14.3504,14.3579,14.3429,14.3504,46300.0
2008-05-09 11:45:00,19.12,19.14,19.11,19.13,108200.0,14.3504,14.3654,14.3429,14.3579,108200.0
2008-05-09 11:50:00,19.13,19.13,19.1,19.12,100700.0,14.3579,14.3579,14.3354,14.3504,100700.0
2008-05-09 11:55:00,19.12,19.21,19.12,19.19,206000.0,14.3504,14.4179,14.3504,14.4029,206000.0
2008-05-09 12:00:00,19.19,19.19,19.14,19.14,64000.0,14.4029,14.4029,14.3654,14.3654,64000.0
2008-05-09 12:05:00,19.14,19.15,19.12,19.12,75300.0,14.3654,14.3729,14.3504,14.3504,75300.0
2008-05-09 12:10:00,19.12,19.14,19.1,19.11,97700.0,14.3504,14.3654,14.3354,14.3429,97700.0
2008-05-09 12:15:00,19.11,19.14,19.1,19.13,109000.0,14.3429,14.3654,14.3354,14.3579,109000.0
2008-05-09 12:20:00,19.13,19.14,19.12,19.12,43500.0,14.3579,14.3654,14.3504,14.3504,43500.0
2008-05-09 12:25:00,19.12,19.13,19.12,19.13,51000.0,14.3504,14.3579,14.3504,14.3579,51000.0
2008-05-09 12:30:00,19.13,19.14,19.12,19.13,77200.0,14.3579,14.3654,14.3504,14.3579,77200.0
2008-05-09 12:35:00,19.13,19.15,19.13,19.15,42300.0,14.3579,14.3729,14.3579,14.3729,42300.0
2008-05-09 12:40:00,19.15,19.16,19.14,19.14,75200.0,14.3729,14.3804,14.3654,14.3654,75200.0
2008-05-09 12:45:00,19.14,19.15,19.14,19.15,19700.0,14.3654,14.3729,14.3654,14.3729,19700.0
2008-05-09 12:50:00,19.15,19.15,19.14,19.14,43200.0,14.3729,14.3729,14.3654,14.3654,43200.0
2008-05-09 12:55:00,19.15,19.18,19.14,19.18,177300.0,14.3729,14.3954,14.3654,14.3954,177300.0
2008-05-09 13:00:00,19.17,19.19,19.15,19.19,113400.0,14.3879,14.4029,14.3729,14.4029,113400.0
2008-05-09 13:05:00,19.19,19.19,19.13,19.14,83400.0,14.4029,14.4029,14.3579,14.3654,83400.0
2008-05-09 13:10:00,19.13,19.14,19.13,19.13,23100.0,14.3579,14.3654,14.3579,14.3579,23100.0
2008-05-09 13:15:00,19.13,19.14,19.11,19.13,139800.0,14.3579,14.3654,14.3429,14.3579,139800.0
2008-05-09 13:20:00,19.13,19.17,19.13,19.17,92200.0,14.3579,14.3879,14.3579,14.3879,92200.0
2008-05-09 13:25:00,19.18,19.18,19.15,19.16,107600.0,14.3954,14.3954,14.3729,14.3804,107600.0
2008-05-09 13:30:00,19.16,19.17,19.13,19.13,94400.0,14.3804,14.3879,14.3579,14.3579,94400.0
2008-05-09 13:35:00,19.13,19.18,19.13,19.18,61500.0,14.3579,14.3954,14.3579,14.3954,61500.0
2008-05-09 13:40:00,19.18,19.18,19.17,19.18,32200.0,14.3954,14.3954,14.3879,14.3954,32200.0
2008-05-09 13:45:00,19.17,19.22,19.17,19.21,142600.0,14.3879,14.4254,14.3879,14.4179,142600.0
2008-05-09 13:50:00,19.22,19.23,19.21,19.21,127400.0,14.4254,14.4329,14.4179,14.4179,127400.0
2008-05-09 13:55:00,19.21,19.22,19.21,19.22,36900.0,14.4179,14.4254,14.4179,14.4254,36900.0
2008-05-09 14:00:00,19.21,19.23,19.21,19.22,86200.0,14.4179,14.4329,14.4179,14.4254,86200.0
2008-05-09 14:05:00,19.22,19.22,19.2,19.2,97200.0,14.4254,14.4254,14.4104,14.4104,97200.0
2008-05-09 14:10:00,19.2,19.21,19.2,19.21,17700.0,14.4104,14.4179,14.4104,14.4179,17700.0
2008-05-09 14:15:00,19.2,19.27,19.2,19.26,199400.0,14.4104,14.463,14.4104,14.4555,199400.0
2008-05-09 14:20:00,19.26,19.26,19.2,19.21,118300.0,14.4555,14.4555,14.4104,14.4179,118300.0
2008-05-09 14:25:00,19.21,19.23,19.2,19.2,72900.0,14.4179,14.4329,14.4104,14.4104,72900.0
2008-05-09 14:30:00,19.2,19.25,19.2,19.24,174000.0,14.4104,14.4479,14.4104,14.4404,174000.0
2008-05-09 14:35:00,19.24,19.26,19.23,19.25,75300.0,14.4404,14.4555,14.4329,14.4479,75300.0
2008-05-09 14:40:00,19.25,19.25,19.23,19.24,43000.0,14.4479,14.4479,14.4329,14.4404,43000.0
2008-05-09 14:45:00,19.24,19.27,19.23,19.25,125800.0,14.4404,14.463,14.4329,14.4479,125800.0
2008-05-09 14:50:00,19.25,19.25,19.23,19.24,156300.0,14.4479,14.4479,14.4329,14.4404,156300.0
2008-05-09 14:55:00,19.23,19.26,19.23,19.24,99500.0,14.4329,14.4555,14.4329,14.4404,99500.0
2008-05-09 15:00:00,19.24,19.25,19.23,19.25,112200.0,14.4404,14.4479,14.4329,14.4479,112200.0
2008-05-09 15:05:00,19.25,19.27,19.25,19.27,130700.0,14.4479,14.463,14.4479,14.463,130700.0
2008-05-09 15:10:00,19.27,19.28,19.26,19.28,271000.0,14.463,14.4705,14.4555,14.4705,271000.0
2008-05-09 15:15:00,19.27,19.28,19.27,19.28,51600.0,14.463,14.4705,14.463,14.4705,51600.0
2008-05-09 15:20:00,19.28,19.29,19.26,19.27,220700.0,14.4705,14.478,14.4555,14.463,220700.0
2008-05-09 15:25:00,19.28,19.34,19.27,19.3,413600.0,14.4705,14.5155,14.463,14.4855,413600.0
2008-05-09 15:30:00,19.3,19.32,19.29,19.31,135100.0,14.4855,14.5005,14.478,14.493,135100.0
2008-05-09 15:35:00,19.32,19.32,19.29,19.31,139400.0,14.5005,14.5005,14.478,14.493,139400.0
2008-05-09 15:40:00,19.3,19.31,19.3,19.3,160800.0,14.4855,14.493,14.4855,14.4855,160800.0
2008-05-09 15:45:00,19.3,19.31,19.29,19.3,369600.0,14.4855,14.493,14.478,14.4855,369600.0
2008-05-09 15:50:00,19.3,19.31,19.29,19.3,239000.0,14.4855,14.493,14.478,14.4855,239000.0
2008-05-09 15:55:00,19.3,19.31,19.26,19.29,532700.0,14.4855,14.493,14.4555,14.478,532700.0
2008-05-12 09:30:00,19.29,19.31,19.2,19.2,297200.0,14.478,14.493,14.4104,14.4104,297200.0
2008-05-12 09:35:00,19.19,19.29,19.16,19.24,291800.0,14.4029,14.478,14.3804,14.4404,291800.0
2008-05-12 09:40:00,19.25,19.28,19.2,19.23,221400.0,14.4479,14.4705,14.4104,14.4329,221400.0
2008-05-12 09:45:00,19.23,19.35,19.22,19.32,266100.0,14.4329,14.523,14.4254,14.5005,266100.0
2008-05-12 09:50:00,19.33,19.41,19.3,19.39,299100.0,14.508,14.568,14.4855,14.553,299100.0
2008-05-12 09:55:00,19.4,19.4,19.37,19.4,292500.0,14.5605,14.5605,14.538,14.5605,292500.0
2008-05-12 10:00:00,19.4,19.42,19.35,19.4,434600.0,14.5605,14.5755,14.523,14.5605,434600.0
2008-05-12 10:05:00,19.39,19.39,19.3,19.34,344300.0,14.553,14.553,14.4855,14.5155,344300.0
2008-05-12 10:10:00,19.33,19.35,19.32,19.35,181500.0,14.508,14.523,14.5005,14.523,181500.0
2008-05-12 10:15:00,19.35,19.37,19.34,19.35,339200.0,14.523,14.538,14.5155,14.523,339200.0
2008-05-12 10:20:00,19.36,19.39,19.35,19.39,170100.0,14.5305,14.553,14.523,14.553,170100.0
2008-05-12 10:25:00,19.39,19.39,19.34,19.35,207200.0,14.553,14.553,14.5155,14.523,207200.0
2008-05-12 10:30:00,19.35,19.36,19.34,19.34,113600.0,14.523,14.5305,14.5155,14.5155,113600.0
2008-05-12 10:35:00,19.34,19.42,19.34,19.4,484200.0,14.5155,14.5755,14.5155,14.5605,484200.0
2008-05-12 10:40:00,19.41,19.45,19.4,19.43,301500.0,14.568,14.5981,14.5605,14.583,301500.0
2008-05-12 10:45:00,19.43,19.56,19.43,19.52,373000.0,14.583,14.6806,14.583,14.6506,373000.0
2008-05-12 10:50:00,19.52,19.53,19.49,19.49,105300.0,14.6506,14.6581,14.6281,14.6281,105300.0
2008-05-12 10:55:00,19.5,19.51,19.45,19.48,138200.0,14.6356,14.6431,14.5981,14.6206,138200.0
2008-05-12 11:00:00,19.48,19.5,19.47,19.48,147000.0,14.6206,14.6356,14.6131,14.6206,147000.0
2008-05-12 11:05:00,19.48,19.49,19.43,19.43,163700.0,14.6206,14.6281,14.583,14.583,163700.0
2008-05-12 11:10:00,19.43,19.44,19.41,19.43,275200.0,14.583,14.5906,14.568,14.583,275200.0
2008-05-12 11:15:00,19.43,19.43,19.39,19.39,132100.0,14.583,14.583,14.553,14.553,132100.0
2008-05-12 11:20:00,19.39,19.4,19.38,19.39,127700.0,14.553,14.5605,14.5455,14.553,127700.0
2008-05-12 11:25:00,19.39,19.44,19.38,19.44,458400.0,14.553,14.5906,14.5455,14.5906,458400.0
2008-05-12 11:30:00,19.44,19.45,19.4,19.43,233700.0,14.5906,14.5981,14.5605,14.583,233700.0
2008-05-12 11:35:00,19.43,19.44,19.41,19.43,79300.0,14.583,14.5906,14.568,14.583,79300.0
2008-05-12 11:40:00,19.43,19.5,19.43,19.49,209600.0,14.583,14.6356,14.583,14.6281,209600.0
2008-05-12 11:45:00,19.49,19.54,19.49,19.54,140800.0,14.6281,14.6656,14.6281,14.6656,140800.0
2008-05-12 11:50:00,19.53,19.6,19.53,19.56,352400.0,14.6581,14.7106,14.6581,14.6806,352400.0
2008-05-12 11:55:00,19.57,19.61,19.56,19.61,184000.0,14.6881,14.7181,14.6806,14.7181,184000.0
2008-05-12 12:00:00,19.6,19.64,19.59,19.63,120400.0,14.7106,14.7407,14.7031,14.7332,120400.0
2008-05-12 12:05:00,19.64,19.65,19.62,19.63,122200.0,14.7407,14.7482,14.7256,14.7332,122200.0
2008-05-12 12:10:00,19.62,19.63,19.62,19.62,120200.0,14.7256,14.7332,14.7256,14.7256,120200.0
2008-05-12 12:15:00,19.63,19.63,19.61,19.62,148500.0,14.7332,14.7332,14.7181,14.7256,148500.0
2008-05-12 12:20:00,19.61,19.62,19.59,19.6,141900.0,14.7181,14.7256,14.7031,14.7106,141900.0
2008-05-12 12:25:00,19.6,19.63,19.6,19.62,119300.0,14.7106,14.7332,14.7106,14.7256,119300.0
2008-05-12 12:30:00,19.62,19.63,19.62,19.63,57200.0,14.7256,14.7332,14.7256,14.7332,57200.0
2008-05-12 12:35:00,19.63,19.63,19.6,19.6,153100.0,14.7332,14.7332,14.7106,14.7106,153100.0
2008-05-12 12:40:00,19.6,19.62,19.6,19.62,142800.0,14.7106,14.7256,14.7106,14.7256,142800.0
2008-05-12 12:45:00,19.62,19.64,19.61,19.64,158600.0,14.7256,14.7407,14.7181,14.7407,158600.0
2008-05-12 12:50:00,19.64,19.66,19.63,19.64,264900.0,14.7407,14.7557,14.7332,14.7407,264900.0
2008-05-12 12:55:00,19.64,19.67,19.64,19.65,197400.0,14.7407,14.7632,14.7407,14.7482,197400.0
2008-05-12 13:00:00,19.65,19.66,19.63,19.63,78900.0,14.7482,14.7557,14.7332,14.7332,78900.0
2008-05-12 13:05:00,19.63,19.64,19.6,19.6,159600.0,14.7332,14.7407,14.7106,14.7106,159600.0
2008-05-12 13:10:00,19.6,19.61,19.58,19.6,357800.0,14.7106,14.7181,14.6956,14.7106,357800.0
2008-05-12 13:15:00,19.59,19.61,19.59,19.61,152700.0,14.7031,14.7181,14.7031,14.7181,152700.0
2008-05-12 13:20:00,19.62,19.64,19.61,19.63,124000.0,14.7256,14.7407,14.7181,14.7332,124000.0
2008-05-12 13:25:00,19.63,19.65,19.61,19.62,177900.0,14.7332,14.7482,14.7181,14.7256,177900.0
2008-05-12 13:30:00,19.61,19.62,19.58,19.58,145000.0,14.7181,14.7256,14.6956,14.6956,145000.0
2008-05-12 13:35:00,19.58,19.61,19.58,19.58,281100.0,14.6956,14.7181,14.6956,14.6956,281100.0
2008-05-12 13:40:00,19.59,19.59,19.53,19.53,240000.0,14.7031,14.7031,14.6581,14.6581,240000.0
2008-05-12 13:45:00,19.53,19.59,19.53,19.59,252000.0,14.6581,14.7031,14.6581,14.7031,252000.0
2008-05-12 13:50:00,19.59,19.59,19.52,19.52,113200.0,14.7031,14.7031,14.6506,14.6506,113200.0
2008-05-12 13:55:00,19.52,19.55,19.52,19.55,111700.0,14.6506,14.6731,14.6506,14.6731,111700.0
2008-05-12 14:00:00,19.54,19.57,19.54,19.57,125100.0,14.6656,14.6881,14.6656,14.6881,125100.0
2008-05-12 14:05:00,19.56,19.57,19.56,19.57,35000.0,14.6806,14.6881,14.6806,14.6881,35000.0
2008-05-12 14:10:00,19.57,19.64,19.56,19.62,389100.0,14.6881,14.7407,14.6806,14.7256,389100.0
2008-05-12 14:15:00,19.62,19.64,19.6,19.61,138500.0,14.7256,14.7407,14.7106,14.7181,138500.0
2008-05-12 14:20:00,19.6,19.63,19.6,19.63,135400.0,14.7106,14.7332,14.7106,14.7332,135400.0
2008-05-12 14:25:00,19.63,19.74,19.63,19.72,340800.0,14.7332,14.8157,14.7332,14.8007,340800.0
2008-05-12 14:30:00,19.71,19.72,19.7,19.72,113900.0,14.7932,14.8007,14.7857,14.8007,113900.0
2008-05-12 14:35:00,19.72,19.73,19.7,19.7,120800.0,14.8007,14.8082,14.7857,14.7857,120800.0
2008-05-12 14:40:00,19.71,19.72,19.7,19.72,102800.0,14.7932,14.8007,14.7857,14.8007,102800.0
2008-05-12 14:45:00,19.72,19.74,19.71,19.72,247300.0,14.8007,14.8157,14.7932,14.8007,247300.0
2008-05-12 14:50:00,19.72,19.76,19.72,19.74,214000.0,14.8007,14.8307,14.8007,14.8157,214000.0
2008-05-12 14:55:00,19.75,19.76,19.73,19.73,159600.0,14.8232,14.8307,14.8082,14.8082,159600.0
2008-05-12 15:00:00,19.74,19.75,19.69,19.73,266000.0,14.8157,14.8232,14.7782,14.8082,266000.0
2008-05-12 15:05:00,19.74,19.77,19.71,19.71,200100.0,14.8157,14.8382,14.7932,14.7932,200100.0
2008-05-12 15:10:00,19.71,19.71,19.69,19.71,116300.0,14.7932,14.7932,14.7782,14.7932,116300.0
2008-05-12 15:15:00,19.71,19.74,19.7,19.74,156300.0,14.7932,14.8157,14.7857,14.8157,156300.0
2008-05-12 15:20:00,19.74,19.76,19.73,19.76,151400.0,14.8157,14.8307,14.8082,14.8307,151400.0
2008-05-12 15:25:00,19.76,19.86,19.76,19.85,1098300.0,14.8307,14.9058,14.8307,14.8983,1098300.0
2008-05-12 15:30:00,19.85,19.95,19.85,19.86,655100.0,14.8983,14.9733,14.8983,14.9058,655100.0
2008-05-12 15:35:00,19.86,19.89,19.79,19.81,459200.0,14.9058,14.9283,14.8532,14.8683,459200.0
2008-05-12 15:40:00,19.8,19.81,19.77,19.78,398100.0,14.8607,14.8683,14.8382,14.8457,398100.0
2008-05-12 15:45:00,19.79,19.8,19.77,19.79,392800.0,14.8532,14.8607,14.8382,14.8532,392800.0
2008-05-12 15:50:00,19.78,19.82,19.77,19.82,433300.0,14.8457,14.8758,14.8382,14.8758,433300.0
2008-05-12 15:55:00,19.83,19.87,19.78,19.87,811300.0,14.8833,14.9133,14.8457,14.9133,811300.0
2008-05-13 09:30:00,20.06,20.13,19.97,20.02,804100.0,15.1014,15.1541,15.0336,15.0713,804100.0
2008-05-13 09:35:00,20.01,20.05,19.97,20.0,559000.0,15.0637,15.0938,15.0336,15.0562,559000.0
2008-05-13 09:40:00,20.0,20.01,19.87,19.94,533000.0,15.0562,15.0637,14.9583,15.011,533000.0
2008-05-13 09:45:00,19.94,19.99,19.89,19.97,561900.0,15.011,15.0487,14.9734,15.0336,561900.0
2008-05-13 09:50:00,19.96,19.97,19.91,19.91,313300.0,15.0261,15.0336,14.9885,14.9885,313300.0
2008-05-13 09:55:00,19.92,19.97,19.9,19.95,301000.0,14.996,15.0336,14.9809,15.0186,301000.0
2008-05-13 10:00:00,19.94,19.97,19.91,19.92,534800.0,15.011,15.0336,14.9885,14.996,534800.0
2008-05-13 10:05:00,19.92,19.95,19.87,19.92,830000.0,14.996,15.0186,14.9583,14.996,830000.0
2008-05-13 10:10:00,19.92,19.95,19.88,19.9,478100.0,14.996,15.0186,14.9659,14.9809,478100.0
2008-05-13 10:15:00,19.9,19.93,19.88,19.92,309000.0,14.9809,15.0035,14.9659,14.996,309000.0
2008-05-13 10:20:00,19.93,19.99,19.9,19.96,428000.0,15.0035,15.0487,14.9809,15.0261,428000.0
2008-05-13 10:25:00,19.97,19.98,19.93,19.94,348700.0,15.0336,15.0411,15.0035,15.011,348700.0
2008-05-13 10:30:00,19.95,19.98,19.9,19.91,546400.0,15.0186,15.0411,14.9809,14.9885,546400.0
2008-05-13 10:35:00,19.92,19.92,19.88,19.92,422400.0,14.996,14.996,14.9659,14.996,422400.0
2008-05-13 10:40:00,19.92,19.93,19.86,19.86,437800.0,14.996,15.0035,14.9508,14.9508,437800.0
2008-05-13 10:45:00,19.87,19.89,19.81,19.83,578300.0,14.9583,14.9734,14.9132,14.9282,578300.0
2008-05-13 10:50:00,19.83,19.83,19.73,19.73,671500.0,14.9282,14.9282,14.8529,14.8529,671500.0
2008-05-13 10:55:00,19.73,19.74,19.69,19.73,208800.0,14.8529,14.8605,14.8228,14.8529,208800.0
2008-05-13 11:00:00,19.74,19.76,19.65,19.67,454000.0,14.8605,14.8755,14.7927,14.8078,454000.0
2008-05-13 11:05:00,19.68,19.68,19.61,19.63,478800.0,14.8153,14.8153,14.7626,14.7777,478800.0
2008-05-13 11:10:00,19.62,19.7,19.62,19.68,498400.0,14.7701,14.8304,14.7701,14.8153,498400.0
2008-05-13 11:15:00,19.67,19.73,19.6,19.72,531400.0,14.8078,14.8529,14.7551,14.8454,531400.0
2008-05-13 11:20:00,19.71,19.72,19.63,19.64,341600.0,14.8379,14.8454,14.7777,14.7852,341600.0
2008-05-13 11:25:00,19.65,19.8,19.61,19.74,584600.0,14.7927,14.9056,14.7626,14.8605,584600.0
2008-05-13 11:30:00,19.74,19.92,19.72,19.85,1109000.0,14.8605,14.996,14.8454,14.9433,1109000.0
2008-05-13 11:35:00,19.85,19.86,19.75,19.77,800600.0,14.9433,14.9508,14.868,14.8831,800600.0
2008-05-13 11:40:00,19.77,19.83,19.75,19.82,366500.0,14.8831,14.9282,14.868,14.9207,366500.0
2008-05-13 11:45:00,19.82,19.89,19.82,19.84,333000.0,14.9207,14.9734,14.9207,14.9358,333000.0
2008-05-13 11:50:00,19.84,19.89,19.84,19.88,209300.0,14.9358,14.9734,14.9358,14.9659,209300.0
2008-05-13 11:55:00,19.88,19.89,19.8,19.82,370000.0,14.9659,14.9734,14.9056,14.9207,370000.0
2008-05-13 12:00:00,19.82,19.96,19.82,19.93,422000.0,14.9207,15.0261,14.9207,15.0035,422000.0
2008-05-13 12:05:00,19.93,19.93,19.82,19.85,305400.0,15.0035,15.0035,14.9207,14.9433,305400.0
2008-05-13 12:10:00,19.85,19.85,19.78,19.8,191400.0,14.9433,14.9433,14.8906,14.9056,191400.0
2008-05-13 12:15:00,19.79,19.84,19.78,19.83,182600.0,14.8981,14.9358,14.8906,14.9282,182600.0
2008-05-13 12:20:00,19.83,19.85,19.79,19.8,135900.0,14.9282,14.9433,14.8981,14.9056,135900.0
2008-05-13 12:25:00,19.8,19.86,19.79,19.8,214500.0,14.9056,14.9508,14.8981,14.9056,214500.0
2008-05-13 12:30:00,19.81,19.88,19.8,19.86,217000.0,14.9132,14.9659,14.9056,14.9508,217000.0
2008-05-13 12:35:00,19.86,19.88,19.82,19.83,157000.0,14.9508,14.9659,14.9207,14.9282,157000.0
2008-05-13 12:40:00,19.83,19.85,19.8,19.84,140000.0,14.9282,14.9433,14.9056,14.9358,140000.0
2008-05-13 12:45:00,19.84,19.85,19.79,19.79,199800.0,14.9358,14.9433,14.8981,14.8981,199800.0
2008-05-13 12:50:00,19.8,19.8,19.74,19.76,277700.0,14.9056,14.9056,14.8605,14.8755,277700.0
2008-05-13 12:55:00,19.75,19.76,19.75,19.75,39900.0,14.868,14.8755,14.868,14.868,39900.0
2008-05-13 13:00:00,19.75,19.76,19.69,19.7,218700.0,14.868,14.8755,14.8228,14.8304,218700.0
2008-05-13 13:05:00,19.71,19.74,19.68,19.72,195100.0,14.8379,14.8605,14.8153,14.8454,195100.0
2008-05-13 13:10:00,19.72,19.75,19.67,19.73,236000.0,14.8454,14.868,14.8078,14.8529,236000.0
2008-05-13 13:15:00,19.72,19.74,19.63,19.67,516000.0,14.8454,14.8605,14.7777,14.8078,516000.0
2008-05-13 13:20:00,19.67,19.72,19.65,19.67,191800.0,14.8078,14.8454,14.7927,14.8078,191800.0
2008-05-13 13:25:00,19.67,19.67,19.64,19.66,166100.0,14.8078,14.8078,14.7852,14.8002,166100.0
2008-05-13 13:30:00,19.66,19.71,19.66,19.69,134700.0,14.8002,14.8379,14.8002,14.8228,134700.0
2008-05-13 13:35:00,19.69,19.7,19.65,19.66,89800.0,14.8228,14.8304,14.7927,14.8002,89800.0
2008-05-13 13:40:00,19.66,19.71,19.65,19.71,168500.0,14.8002,14.8379,14.7927,14.8379,168500.0
2008-05-13 13:45:00,19.71,19.76,19.7,19.72,295300.0,14.8379,14.8755,14.8304,14.8454,295300.0
2008-05-13 13:50:00,19.71,19.76,19.69,19.76,190100.0,14.8379,14.8755,14.8228,14.8755,190100.0
2008-05-13 13:55:00,19.75,19.78,19.72,19.77,261200.0,14.868,14.8906,14.8454,14.8831,261200.0
2008-05-13 14:00:00,19.76,19.76,19.73,19.75,161600.0,14.8755,14.8755,14.8529,14.868,161600.0
2008-05-13 14:05:00,19.75,19.79,19.74,19.79,321800.0,14.868,14.8981,14.8605,14.8981,321800.0
2008-05-13 14:10:00,19.79,19.8,19.76,19.8,452700.0,14.8981,14.9056,14.8755,14.9056,452700.0
2008-05-13 14:15:00,19.8,19.83,19.75,19.83,444900.0,14.9056,14.9282,14.868,14.9282,444900.0
2008-05-13 14:20:00,19.82,19.91,19.78,19.79,564200.0,14.9207,14.9885,14.8906,14.8981,564200.0
2008-05-13 14:25:00,19.79,19.82,19.78,19.82,208300.0,14.8981,14.9207,14.8906,14.9207,208300.0
2008-05-13 14:30:00,19.82,19.82,19.77,19.77,237100.0,14.9207,14.9207,14.8831,14.8831,237100.0
2008-05-13 14:35:00,19.78,19.78,19.76,19.77,163300.0,14.8906,14.8906,14.8755,14.8831,163300.0
2008-05-13 14:40:00,19.77,19.78,19.76,19.77,176900.0,14.8831,14.8906,14.8755,14.8831,176900.0
2008-05-13 14:45:00,19.77,19.78,19.76,19.77,143000.0,14.8831,14.8906,14.8755,14.8831,143000.0
2008-05-13 14:50:00,19.76,19.78,19.76,19.78,121300.0,14.8755,14.8906,14.8755,14.8906,121300.0
2008-05-13 14:55:00,19.78,19.9,19.78,19.88,617800.0,14.8906,14.9809,14.8906,14.9659,617800.0
2008-05-13 15:00:00,19.88,19.89,19.85,19.87,409700.0,14.9659,14.9734,14.9433,14.9583,409700.0
2008-05-13 15:05:00,19.87,19.98,19.86,19.97,702600.0,14.9583,15.0411,14.9508,15.0336,702600.0
2008-05-13 15:10:00,19.97,19.97,19.87,19.88,911100.0,15.0336,15.0336,14.9583,14.9659,911100.0
2008-05-13 15:15:00,19.86,19.9,19.84,19.85,364600.0,14.9508,14.9809,14.9358,14.9433,364600.0
2008-05-13 15:20:00,19.86,19.89,19.85,19.85,324800.0,14.9508,14.9734,14.9433,14.9433,324800.0
2008-05-13 15:25:00,19.85,19.87,19.82,19.84,1099900.0,14.9433,14.9583,14.9207,14.9358,1099900.0
2008-05-13 15:30:00,19.85,19.87,19.83,19.83,297200.0,14.9433,14.9583,14.9282,14.9282,297200.0
2008-05-13 15:35:00,19.83,19.87,19.81,19.84,361700.0,14.9282,14.9583,14.9132,14.9358,361700.0
2008-05-13 15:40:00,19.83,19.84,19.8,19.82,515900.0,14.9282,14.9358,14.9056,14.9207,515900.0
2008-05-13 15:45:00,19.82,19.84,19.78,19.8,1232100.0,14.9207,14.9358,14.8906,14.9056,1232100.0
2008-05-13 15:50:00,19.8,19.81,19.69,19.72,1265900.0,14.9056,14.9132,14.8228,14.8454,1265900.0
2008-05-13 15:55:00,19.71,20.0,19.71,19.9,1563100.0,14.8379,15.0562,14.8379,14.9809,1563100.0
2008-05-14 09:30:00,19.76,19.77,19.44,19.44,1159700.0,14.8755,14.8831,14.6346,14.6346,1159700.0
2008-05-14 09:35:00,19.45,19.51,19.35,19.47,777800.0,14.6422,14.6873,14.5669,14.6572,777800.0
2008-05-14 09:40:00,19.47,19.6,19.41,19.6,1119700.0,14.6572,14.7551,14.612,14.7551,1119700.0
2008-05-14 09:45:00,19.6,19.6,19.48,19.51,949900.0,14.7551,14.7551,14.6647,14.6873,949900.0
2008-05-14 09:50:00,19.51,19.55,19.45,19.49,1477300.0,14.6873,14.7174,14.6422,14.6723,1477300.0
2008-05-14 09:55:00,19.5,19.5,19.42,19.44,1247600.0,14.6798,14.6798,14.6196,14.6346,1247600.0
2008-05-14 10:00:00,19.44,19.5,19.35,19.4,984700.0,14.6346,14.6798,14.5669,14.6045,984700.0
2008-05-14 10:05:00,19.41,19.51,19.34,19.5,1207600.0,14.612,14.6873,14.5594,14.6798,1207600.0
2008-05-14 10:10:00,19.51,19.59,19.47,19.5,1176900.0,14.6873,14.7476,14.6572,14.6798,1176900.0
2008-05-14 10:15:00,19.51,19.54,19.45,19.51,757400.0,14.6873,14.7099,14.6422,14.6873,757400.0
2008-05-14 10:20:00,19.51,19.62,19.48,19.48,716000.0,14.6873,14.7701,14.6647,14.6647,716000.0
2008-05-14 10:25:00,19.49,19.58,19.48,19.54,551200.0,14.6723,14.74,14.6647,14.7099,551200.0
2008-05-14 10:30:00,19.55,19.67,19.51,19.62,735400.0,14.7174,14.8078,14.6873,14.7701,735400.0
2008-05-14 10:35:00,19.62,19.8,19.61,19.78,730700.0,14.7701,14.9056,14.7626,14.8906,730700.0
2008-05-14 10:40:00,19.78,19.89,19.77,19.81,734200.0,14.8906,14.9734,14.8831,14.9132,734200.0
2008-05-14 10:45:00,19.81,19.93,19.81,19.87,578800.0,14.9132,15.0035,14.9132,14.9583,578800.0
2008-05-14 10:50:00,19.87,19.87,19.74,19.78,392400.0,14.9583,14.9583,14.8605,14.8906,392400.0
2008-05-14 10:55:00,19.77,19.83,19.74,19.77,375200.0,14.8831,14.9282,14.8605,14.8831,375200.0
2008-05-14 11:00:00,19.76,19.78,19.69,19.7,343900.0,14.8755,14.8906,14.8228,14.8304,343900.0
2008-05-14 11:05:00,19.7,19.71,19.65,19.67,494700.0,14.8304,14.8379,14.7927,14.8078,494700.0
2008-05-14 11:10:00,19.67,19.68,19.61,19.63,370200.0,14.8078,14.8153,14.7626,14.7777,370200.0
2008-05-14 11:15:00,19.63,19.66,19.62,19.62,183300.0,14.7777,14.8002,14.7701,14.7701,183300.0
2008-05-14 11:20:00,19.63,19.64,19.54,19.56,289900.0,14.7777,14.7852,14.7099,14.725,289900.0
2008-05-14 11:25:00,19.56,19.59,19.54,19.55,635800.0,14.725,14.7476,14.7099,14.7174,635800.0
2008-05-14 11:30:00,19.55,19.6,19.52,19.52,547000.0,14.7174,14.7551,14.6949,14.6949,547000.0
2008-05-14 11:35:00,19.52,19.56,19.5,19.52,376200.0,14.6949,14.725,14.6798,14.6949,376200.0
2008-05-14 11:40:00,19.52,19.64,19.52,19.63,399000.0,14.6949,14.7852,14.6949,14.7777,399000.0
2008-05-14 11:45:00,19.63,19.64,19.58,19.6,333900.0,14.7777,14.7852,14.74,14.7551,333900.0
2008-05-14 11:50:00,19.6,19.64,19.6,19.63,247300.0,14.7551,14.7852,14.7551,14.7777,247300.0
2008-05-14 11:55:00,19.62,19.67,19.61,19.63,319700.0,14.7701,14.8078,14.7626,14.7777,319700.0
2008-05-14 12:00:00,19.63,19.64,19.63,19.64,120600.0,14.7777,14.7852,14.7777,14.7852,120600.0
2008-05-14 12:05:00,19.65,19.68,19.64,19.66,409100.0,14.7927,14.8153,14.7852,14.8002,409100.0
2008-05-14 12:10:00,19.65,19.74,19.65,19.7,432600.0,14.7927,14.8605,14.7927,14.8304,432600.0
2008-05-14 12:15:00,19.7,19.72,19.67,19.7,387000.0,14.8304,14.8454,14.8078,14.8304,387000.0
2008-05-14 12:20:00,19.7,19.78,19.67,19.75,340300.0,14.8304,14.8906,14.8078,14.868,340300.0
2008-05-14 12:25:00,19.75,19.76,19.72,19.75,335000.0,14.868,14.8755,14.8454,14.868,335000.0
2008-05-14 12:30:00,19.76,19.76,19.73,19.74,313200.0,14.8755,14.8755,14.8529,14.8605,313200.0
2008-05-14 12:35:00,19.74,19.74,19.67,19.7,293800.0,14.8605,14.8605,14.8078,14.8304,293800.0
2008-05-14 12:40:00,19.71,19.71,19.66,19.66,126700.0,14.8379,14.8379,14.8002,14.8002,126700.0
2008-05-14 12:45:00,19.66,19.69,19.64,19.69,158300.0,14.8002,14.8228,14.7852,14.8228,158300.0
2008-05-14 12:50:00,19.69,19.78,19.67,19.78,446800.0,14.8228,14.8906,14.8078,14.8906,446800.0
2008-05-14 12:55:00,19.77,19.8,19.76,19.79,228600.0,14.8831,14.9056,14.8755,14.8981,228600.0
2008-05-14 13:00:00,19.78,19.8,19.74,19.76,193700.0,14.8906,14.9056,14.8605,14.8755,193700.0
2008-05-14 13:05:00,19.77,19.87,19.77,19.86,360200.0,14.8831,14.9583,14.8831,14.9508,360200.0
2008-05-14 13:10:00,19.86,19.87,19.85,19.87,212200.0,14.9508,14.9583,14.9433,14.9583,212200.0
2008-05-14 13:15:00,19.87,19.87,19.81,19.82,191400.0,14.9583,14.9583,14.9132,14.9207,191400.0
2008-05-14 13:20:00,19.82,19.82,19.78,19.78,109300.0,14.9207,14.9207,14.8906,14.8906,109300.0
2008-05-14 13:25:00,19.79,19.81,19.78,19.81,129100.0,14.8981,14.9132,14.8906,14.9132,129100.0
2008-05-14 13:30:00,19.81,19.83,19.76,19.79,201900.0,14.9132,14.9282,14.8755,14.8981,201900.0
2008-05-14 13:35:00,19.79,19.85,19.78,19.85,355100.0,14.8981,14.9433,14.8906,14.9433,355100.0
2008-05-14 13:40:00,19.85,19.93,19.85,19.92,310900.0,14.9433,15.0035,14.9433,14.996,310900.0
2008-05-14 13:45:00,19.92,19.98,19.92,19.95,410300.0,14.996,15.0411,14.996,15.0186,410300.0
2008-05-14 13:50:00,19.94,20.03,19.94,20.01,710900.0,15.011,15.0788,15.011,15.0637,710900.0
2008-05-14 13:55:00,20.01,20.07,20.0,20.05,333100.0,15.0637,15.1089,15.0562,15.0938,333100.0
2008-05-14 14:00:00,20.06,20.09,20.01,20.01,561700.0,15.1014,15.124,15.0637,15.0637,561700.0
2008-05-14 14:05:00,20.01,20.08,19.98,20.08,2482700.0,15.0637,15.1164,15.0411,15.1164,2482700.0
2008-05-14 14:10:00,20.08,20.12,20.06,20.11,366100.0,15.1164,15.1465,15.1014,15.139,366100.0
2008-05-14 14:15:00,20.11,20.12,20.08,20.1,235700.0,15.139,15.1465,15.1164,15.1315,235700.0
2008-05-14 14:20:00,20.1,20.1,20.01,20.03,221500.0,15.1315,15.1315,15.0637,15.0788,221500.0
2008-05-14 14:25:00,20.03,20.08,20.02,20.06,186500.0,15.0788,15.1164,15.0713,15.1014,186500.0
2008-05-14 14:30:00,20.07,20.13,20.06,20.08,327800.0,15.1089,15.1541,15.1014,15.1164,327800.0
2008-05-14 14:35:00,20.07,20.1,20.03,20.03,306500.0,15.1089,15.1315,15.0788,15.0788,306500.0
2008-05-14 14:40:00,20.04,20.04,19.99,20.01,389500.0,15.0863,15.0863,15.0487,15.0637,389500.0
2008-05-14 14:45:00,20.01,20.03,19.99,20.03,219600.0,15.0637,15.0788,15.0487,15.0788,219600.0
2008-05-14 14:50:00,20.02,20.04,19.98,20.03,612700.0,15.0713,15.0863,15.0411,15.0788,612700.0
2008-05-14 14:55:00,20.03,20.08,20.02,20.07,365900.0,15.0788,15.1164,15.0713,15.1089,365900.0
2008-05-14 15:00:00,20.07,20.08,19.99,20.03,504500.0,15.1089,15.1164,15.0487,15.0788,504500.0
2008-05-14 15:05:00,20.03,20.03,19.97,19.98,467400.0,15.0788,15.0788,15.0336,15.0411,467400.0
2008-05-14 15:10:00,19.99,20.02,19.98,19.99,549200.0,15.0487,15.0713,15.0411,15.0487,549200.0
2008-05-14 15:15:00,20.0,20.02,19.98,19.99,391900.0,15.0562,15.0713,15.0411,15.0487,391900.0
2008-05-14 15:20:00,19.99,20.0,19.9,19.9,676400.0,15.0487,15.0562,14.9809,14.9809,676400.0
2008-05-14 15:25:00,19.9,19.96,19.9,19.91,510400.0,14.9809,15.0261,14.9809,14.9885,510400.0
2008-05-14 15:30:00,19.92,19.95,19.89,19.93,554100.0,14.996,15.0186,14.9734,15.0035,554100.0
2008-05-14 15:35:00,19.92,19.93,19.89,19.92,519700.0,14.996,15.0035,14.9734,14.996,519700.0
2008-05-14 15:40:00,19.92,19.94,19.87,19.87,687100.0,14.996,15.011,14.9583,14.9583,687100.0
2008-05-14 15:45:00,19.87,19.89,19.85,19.88,652600.0,14.9583,14.9734,14.9433,14.9659,652600.0
2008-05-14 15:50:00,19.88,19.88,19.82,19.85,543700.0,14.9659,14.9659,14.9207,14.9433,543700.0
2008-05-14 15:55:00,19.85,19.92,19.84,19.91,948000.0,14.9433,14.996,14.9358,14.9885,948000.0
2008-05-15 09:30:00,19.81,19.85,19.73,19.78,315200.0,14.9132,14.9433,14.8529,14.8906,315200.0
2008-05-15 09:35:00,19.78,19.95,19.76,19.86,383400.0,14.8906,15.0186,14.8755,14.9508,383400.0
2008-05-15 09:40:00,19.85,19.96,19.83,19.88,588100.0,14.9433,15.0261,14.9282,14.9659,588100.0
2008-05-15 09:45:00,19.88,19.91,19.78,19.89,422600.0,14.9659,14.9885,14.8906,14.9734,422600.0
2008-05-15 09:50:00,19.89,19.97,19.84,19.94,609700.0,14.9734,15.0336,14.9358,15.011,609700.0
2008-05-15 09:55:00,19.94,19.97,19.88,19.92,566600.0,15.011,15.0336,14.9659,14.996,566600.0
2008-05-15 10:00:00,19.92,19.95,19.82,19.9,452500.0,14.996,15.0186,14.9207,14.9809,452500.0
2008-05-15 10:05:00,19.9,19.92,19.85,19.89,320800.0,14.9809,14.996,14.9433,14.9734,320800.0
2008-05-15 10:10:00,19.89,19.92,19.81,19.81,402600.0,14.9734,14.996,14.9132,14.9132,402600.0
2008-05-15 10:15:00,19.81,19.9,19.81,19.9,370600.0,14.9132,14.9809,14.9132,14.9809,370600.0
2008-05-15 10:20:00,19.91,19.92,19.84,19.86,481400.0,14.9885,14.996,14.9358,14.9508,481400.0
2008-05-15 10:25:00,19.85,19.88,19.82,19.85,208400.0,14.9433,14.9659,14.9207,14.9433,208400.0
2008-05-15 10:30:00,19.85,19.88,19.82,19.84,442200.0,14.9433,14.9659,14.9207,14.9358,442200.0
2008-05-15 10:35:00,19.83,19.88,19.8,19.87,227900.0,14.9282,14.9659,14.9056,14.9583,227900.0
2008-05-15 10:40:00,19.87,19.88,19.82,19.83,275900.0,14.9583,14.9659,14.9207,14.9282,275900.0
2008-05-15 10:45:00,19.83,19.86,19.82,19.85,349800.0,14.9282,14.9508,14.9207,14.9433,349800.0
2008-05-15 10:50:00,19.85,19.86,19.82,19.83,149800.0,14.9433,14.9508,14.9207,14.9282,149800.0
2008-05-15 10:55:00,19.82,19.83,19.8,19.81,251900.0,14.9207,14.9282,14.9056,14.9132,251900.0
2008-05-15 11:00:00,19.81,19.85,19.81,19.84,319000.0,14.9132,14.9433,14.9132,14.9358,319000.0
2008-05-15 11:05:00,19.84,19.85,19.77,19.77,345800.0,14.9358,14.9433,14.8831,14.8831,345800.0
2008-05-15 11:10:00,19.77,19.8,19.77,19.78,234300.0,14.8831,14.9056,14.8831,14.8906,234300.0
2008-05-15 11:15:00,19.79,19.79,19.75,19.75,331500.0,14.8981,14.8981,14.868,14.868,331500.0
2008-05-15 11:20:00,19.76,19.79,19.74,19.78,265700.0,14.8755,14.8981,14.8605,14.8906,265700.0
2008-05-15 11:25:00,19.78,19.78,19.72,19.73,213300.0,14.8906,14.8906,14.8454,14.8529,213300.0
2008-05-15 11:30:00,19.72,19.74,19.67,19.67,307400.0,14.8454,14.8605,14.8078,14.8078,307400.0
2008-05-15 11:35:00,19.67,19.69,19.63,19.64,363300.0,14.8078,14.8228,14.7777,14.7852,363300.0
2008-05-15 11:40:00,19.63,19.64,19.56,19.61,314600.0,14.7777,14.7852,14.725,14.7626,314600.0
2008-05-15 11:45:00,19.61,19.64,19.59,19.59,475600.0,14.7626,14.7852,14.7476,14.7476,475600.0
2008-05-15 11:50:00,19.6,19.65,19.59,19.65,391100.0,14.7551,14.7927,14.7476,14.7927,391100.0
2008-05-15 11:55:00,19.65,19.65,19.62,19.65,147800.0,14.7927,14.7927,14.7701,14.7927,147800.0
2008-05-15 12:00:00,19.65,19.65,19.64,19.64,333500.0,14.7927,14.7927,14.7852,14.7852,333500.0
2008-05-15 12:05:00,19.65,19.68,19.62,19.65,404600.0,14.7927,14.8153,14.7701,14.7927,404600.0
2008-05-15 12:10:00,19.65,19.73,19.63,19.68,422500.0,14.7927,14.8529,14.7777,14.8153,422500.0
2008-05-15 12:15:00,19.68,19.69,19.63,19.64,273100.0,14.8153,14.8228,14.7777,14.7852,273100.0
2008-05-15 12:20:00,19.65,19.72,19.65,19.7,194400.0,14.7927,14.8454,14.7927,14.8304,194400.0
2008-05-15 12:25:00,19.7,19.77,19.66,19.73,492600.0,14.8304,14.8831,14.8002,14.8529,492600.0
2008-05-15 12:30:00,19.72,19.79,19.65,19.69,557500.0,14.8454,14.8981,14.7927,14.8228,557500.0
2008-05-15 12:35:00,19.68,19.76,19.68,19.74,138000.0,14.8153,14.8755,14.8153,14.8605,138000.0
2008-05-15 12:40:00,19.75,19.76,19.66,19.67,450600.0,14.868,14.8755,14.8002,14.8078,450600.0
2008-05-15 12:45:00,19.67,19.7,19.65,19.7,384900.0,14.8078,14.8304,14.7927,14.8304,384900.0
2008-05-15 12:50:00,19.69,19.7,19.66,19.68,188700.0,14.8228,14.8304,14.8002,14.8153,188700.0
2008-05-15 12:55:00,19.67,19.68,19.59,19.61,379800.0,14.8078,14.8153,14.7476,14.7626,379800.0
2008-05-15 13:00:00,19.61,19.65,19.6,19.65,337700.0,14.7626,14.7927,14.7551,14.7927,337700.0
2008-05-15 13:05:00,19.65,19.67,19.62,19.63,272000.0,14.7927,14.8078,14.7701,14.7777,272000.0
2008-05-15 13:10:00,19.63,19.65,19.61,19.64,131400.0,14.7777,14.7927,14.7626,14.7852,131400.0
2008-05-15 13:15:00,19.63,19.64,19.61,19.61,155900.0,14.7777,14.7852,14.7626,14.7626,155900.0
2008-05-15 13:20:00,19.6,19.62,19.57,19.59,398600.0,14.7551,14.7701,14.7325,14.7476,398600.0
2008-05-15 13:25:00,19.6,19.62,19.58,19.59,177500.0,14.7551,14.7701,14.74,14.7476,177500.0
2008-05-15 13:30:00,19.59,19.64,19.59,19.62,208600.0,14.7476,14.7852,14.7476,14.7701,208600.0
2008-05-15 13:35:00,19.63,19.65,19.59,19.59,316700.0,14.7777,14.7927,14.7476,14.7476,316700.0
2008-05-15 13:40:00,19.6,19.6,19.57,19.59,174100.0,14.7551,14.7551,14.7325,14.7476,174100.0
2008-05-15 13:45:00,19.59,19.63,19.58,19.61,173000.0,14.7476,14.7777,14.74,14.7626,173000.0
2008-05-15 13:50:00,19.61,19.62,19.6,19.6,156600.0,14.7626,14.7701,14.7551,14.7551,156600.0
2008-05-15 13:55:00,19.6,19.63,19.59,19.6,205400.0,14.7551,14.7777,14.7476,14.7551,205400.0
2008-05-15 14:00:00,19.61,19.63,19.6,19.61,239100.0,14.7626,14.7777,14.7551,14.7626,239100.0
2008-05-15 14:05:00,19.62,19.62,19.6,19.61,210100.0,14.7701,14.7701,14.7551,14.7626,210100.0
2008-05-15 14:10:00,19.61,19.62,19.6,19.6,590000.0,14.7626,14.7701,14.7551,14.7551,590000.0
2008-05-15 14:15:00,19.61,19.61,19.59,19.6,209300.0,14.7626,14.7626,14.7476,14.7551,209300.0
2008-05-15 14:20:00,19.6,19.63,19.59,19.63,445600.0,14.7551,14.7777,14.7476,14.7777,445600.0
2008-05-15 14:25:00,19.63,19.63,19.53,19.53,359000.0,14.7777,14.7777,14.7024,14.7024,359000.0
2008-05-15 14:30:00,19.53,19.57,19.51,19.56,505000.0,14.7024,14.7325,14.6873,14.725,505000.0
2008-05-15 14:35:00,19.55,19.56,19.51,19.55,285600.0,14.7174,14.725,14.6873,14.7174,285600.0
2008-05-15 14:40:00,19.55,19.61,19.52,19.6,359100.0,14.7174,14.7626,14.6949,14.7551,359100.0
2008-05-15 14:45:00,19.61,19.63,19.58,19.6,450700.0,14.7626,14.7777,14.74,14.7551,450700.0
2008-05-15 14:50:00,19.6,19.67,19.59,19.66,365000.0,14.7551,14.8078,14.7476,14.8002,365000.0
2008-05-15 14:55:00,19.66,19.68,19.58,19.59,558600.0,14.8002,14.8153,14.74,14.7476,558600.0
2008-05-15 15:00:00,19.59,19.61,19.57,19.61,223800.0,14.7476,14.7626,14.7325,14.7626,223800.0
2008-05-15 15:05:00,19.61,19.64,19.57,19.63,323100.0,14.7626,14.7852,14.7325,14.7777,323100.0
2008-05-15 15:10:00,19.62,19.64,19.6,19.6,239300.0,14.7701,14.7852,14.7551,14.7551,239300.0
2008-05-15 15:15:00,19.61,19.61,19.6,19.6,223600.0,14.7626,14.7626,14.7551,14.7551,223600.0
2008-05-15 15:20:00,19.6,19.61,19.55,19.59,475700.0,14.7551,14.7626,14.7174,14.7476,475700.0
2008-05-15 15:25:00,19.59,19.6,19.56,19.57,565500.0,14.7476,14.7551,14.725,14.7325,565500.0
2008-05-15 15:30:00,19.58,19.59,19.53,19.54,380300.0,14.74,14.7476,14.7024,14.7099,380300.0
2008-05-15 15:35:00,19.54,19.61,19.51,19.56,613000.0,14.7099,14.7626,14.6873,14.725,613000.0
2008-05-15 15:40:00,19.56,19.64,19.55,19.57,695500.0,14.725,14.7852,14.7174,14.7325,695500.0
2008-05-15 15:45:00,19.56,19.65,19.56,19.65,893100.0,14.725,14.7927,14.725,14.7927,893100.0
2008-05-15 15:50:00,19.64,19.66,19.62,19.64,516500.0,14.7852,14.8002,14.7701,14.7852,516500.0
2008-05-15 15:55:00,19.64,19.65,19.61,19.64,794200.0,14.7852,14.7927,14.7626,14.7852,794200.0
2008-05-16 09:30:00,19.77,19.77,19.57,19.57,1584600.0,14.8831,14.8831,14.7325,14.7325,1584600.0
2008-05-16 09:35:00,19.57,19.58,19.51,19.51,182300.0,14.7325,14.74,14.6873,14.6873,182300.0
2008-05-16 09:40:00,19.51,19.53,19.4,19.4,331300.0,14.6873,14.7024,14.6045,14.6045,331300.0
2008-05-16 09:45:00,19.4,19.48,19.37,19.48,487000.0,14.6045,14.6647,14.5819,14.6647,487000.0
2008-05-16 09:50:00,19.47,19.49,19.43,19.44,342800.0,14.6572,14.6723,14.6271,14.6346,342800.0
2008-05-16 09:55:00,19.44,19.44,19.37,19.39,257500.0,14.6346,14.6346,14.5819,14.597,257500.0
2008-05-16 10:00:00,19.39,19.43,19.34,19.35,264900.0,14.597,14.6271,14.5594,14.5669,264900.0
2008-05-16 10:05:00,19.34,19.39,19.34,19.36,223400.0,14.5594,14.597,14.5594,14.5744,223400.0
2008-05-16 10:10:00,19.36,19.37,19.34,19.36,154200.0,14.5744,14.5819,14.5594,14.5744,154200.0
2008-05-16 10:15:00,19.36,19.4,19.36,19.4,143900.0,14.5744,14.6045,14.5744,14.6045,143900.0
2008-05-16 10:20:00,19.39,19.39,19.32,19.32,220400.0,14.597,14.597,14.5443,14.5443,220400.0
2008-05-16 10:25:00,19.33,19.36,19.32,19.35,261800.0,14.5518,14.5744,14.5443,14.5669,261800.0
2008-05-16 10:30:00,19.35,19.37,19.33,19.37,197300.0,14.5669,14.5819,14.5518,14.5819,197300.0
2008-05-16 10:35:00,19.37,19.38,19.34,19.38,137100.0,14.5819,14.5895,14.5594,14.5895,137100.0
2008-05-16 10:40:00,19.37,19.39,19.33,19.35,239800.0,14.5819,14.597,14.5518,14.5669,239800.0
2008-05-16 10:45:00,19.35,19.35,19.3,19.31,504200.0,14.5669,14.5669,14.5292,14.5368,504200.0
2008-05-16 10:50:00,19.31,19.32,19.27,19.31,326600.0,14.5368,14.5443,14.5067,14.5368,326600.0
2008-05-16 10:55:00,19.32,19.38,19.31,19.31,315700.0,14.5443,14.5895,14.5368,14.5368,315700.0
2008-05-16 11:00:00,19.3,19.33,19.27,19.28,431500.0,14.5292,14.5518,14.5067,14.5142,431500.0
2008-05-16 11:05:00,19.29,19.32,19.28,19.3,258300.0,14.5217,14.5443,14.5142,14.5292,258300.0
2008-05-16 11:10:00,19.31,19.31,19.29,19.3,121100.0,14.5368,14.5368,14.5217,14.5292,121100.0
2008-05-16 11:15:00,19.3,19.31,19.28,19.3,123900.0,14.5292,14.5368,14.5142,14.5292,123900.0
2008-05-16 11:20:00,19.3,19.31,19.28,19.3,123500.0,14.5292,14.5368,14.5142,14.5292,123500.0
2008-05-16 11:25:00,19.3,19.35,19.29,19.34,264900.0,14.5292,14.5669,14.5217,14.5594,264900.0
2008-05-16 11:30:00,19.35,19.36,19.34,19.35,236400.0,14.5669,14.5744,14.5594,14.5669,236400.0
2008-05-16 11:35:00,19.35,19.37,19.35,19.36,103100.0,14.5669,14.5819,14.5669,14.5744,103100.0
2008-05-16 11:40:00,19.36,19.37,19.33,19.34,152600.0,14.5744,14.5819,14.5518,14.5594,152600.0
2008-05-16 11:45:00,19.33,19.35,19.33,19.35,172500.0,14.5518,14.5669,14.5518,14.5669,172500.0
2008-05-16 11:50:00,19.36,19.36,19.34,19.34,34500.0,14.5744,14.5744,14.5594,14.5594,34500.0
2008-05-16 11:55:00,19.34,19.36,19.34,19.35,61500.0,14.5594,14.5744,14.5594,14.5669,61500.0
2008-05-16 12:00:00,19.36,19.36,19.34,19.34,104500.0,14.5744,14.5744,14.5594,14.5594,104500.0
2008-05-16 12:05:00,19.34,19.36,19.33,19.33,117300.0,14.5594,14.5744,14.5518,14.5518,117300.0
2008-05-16 12:10:00,19.33,19.37,19.33,19.36,86100.0,14.5518,14.5819,14.5518,14.5744,86100.0
2008-05-16 12:15:00,19.36,19.4,19.36,19.39,54100.0,14.5744,14.6045,14.5744,14.597,54100.0
2008-05-16 12:20:00,19.39,19.4,19.35,19.36,102900.0,14.597,14.6045,14.5669,14.5744,102900.0
2008-05-16 12:25:00,19.36,19.39,19.35,19.39,241300.0,14.5744,14.597,14.5669,14.597,241300.0
2008-05-16 12:30:00,19.38,19.45,19.38,19.38,435900.0,14.5895,14.6422,14.5895,14.5895,435900.0
2008-05-16 12:35:00,19.39,19.45,19.39,19.44,225400.0,14.597,14.6422,14.597,14.6346,225400.0
2008-05-16 12:40:00,19.45,19.47,19.44,19.47,123700.0,14.6422,14.6572,14.6346,14.6572,123700.0
2008-05-16 12:45:00,19.46,19.49,19.46,19.47,153500.0,14.6497,14.6723,14.6497,14.6572,153500.0
2008-05-16 12:50:00,19.47,19.48,19.47,19.48,40400.0,14.6572,14.6647,14.6572,14.6647,40400.0
2008-05-16 12:55:00,19.48,19.51,19.47,19.49,123000.0,14.6647,14.6873,14.6572,14.6723,123000.0
2008-05-16 13:00:00,19.5,19.51,19.45,19.48,267800.0,14.6798,14.6873,14.6422,14.6647,267800.0
2008-05-16 13:05:00,19.48,19.49,19.48,19.49,69500.0,14.6647,14.6723,14.6647,14.6723,69500.0
2008-05-16 13:10:00,19.5,19.5,19.46,19.47,154100.0,14.6798,14.6798,14.6497,14.6572,154100.0
2008-05-16 13:15:00,19.46,19.47,19.43,19.43,223100.0,14.6497,14.6572,14.6271,14.6271,223100.0
2008-05-16 13:20:00,19.43,19.49,19.41,19.47,169000.0,14.6271,14.6723,14.612,14.6572,169000.0
2008-05-16 13:25:00,19.47,19.47,19.44,19.45,133700.0,14.6572,14.6572,14.6346,14.6422,133700.0
2008-05-16 13:30:00,19.46,19.46,19.43,19.45,105600.0,14.6497,14.6497,14.6271,14.6422,105600.0
2008-05-16 13:35:00,19.45,19.45,19.36,19.36,231700.0,14.6422,14.6422,14.5744,14.5744,231700.0
2008-05-16 13:40:00,19.36,19.39,19.32,19.32,203600.0,14.5744,14.597,14.5443,14.5443,203600.0
2008-05-16 13:45:00,19.32,19.35,19.32,19.35,159200.0,14.5443,14.5669,14.5443,14.5669,159200.0
2008-05-16 13:50:00,19.35,19.35,19.31,19.33,189900.0,14.5669,14.5669,14.5368,14.5518,189900.0
2008-05-16 13:55:00,19.34,19.41,19.34,19.39,298800.0,14.5594,14.612,14.5594,14.597,298800.0
2008-05-16 14:00:00,19.39,19.4,19.35,19.37,177900.0,14.597,14.6045,14.5669,14.5819,177900.0
2008-05-16 14:05:00,19.38,19.39,19.35,19.39,91700.0,14.5895,14.597,14.5669,14.597,91700.0
2008-05-16 14:10:00,19.39,19.43,19.39,19.43,111900.0,14.597,14.6271,14.597,14.6271,111900.0
2008-05-16 14:15:00,19.43,19.44,19.41,19.43,74400.0,14.6271,14.6346,14.612,14.6271,74400.0
2008-05-16 14:20:00,19.43,19.47,19.42,19.45,97400.0,14.6271,14.6572,14.6196,14.6422,97400.0
2008-05-16 14:25:00,19.45,19.45,19.39,19.43,168900.0,14.6422,14.6422,14.597,14.6271,168900.0
2008-05-16 14:30:00,19.43,19.44,19.41,19.42,86700.0,14.6271,14.6346,14.612,14.6196,86700.0
2008-05-16 14:35:00,19.42,19.46,19.42,19.45,147900.0,14.6196,14.6497,14.6196,14.6422,147900.0
2008-05-16 14:40:00,19.44,19.48,19.43,19.48,132200.0,14.6346,14.6647,14.6271,14.6647,132200.0
2008-05-16 14:45:00,19.48,19.5,19.46,19.46,114100.0,14.6647,14.6798,14.6497,14.6497,114100.0
2008-05-16 14:50:00,19.47,19.52,19.46,19.52,187000.0,14.6572,14.6949,14.6497,14.6949,187000.0
2008-05-16 14:55:00,19.52,19.53,19.5,19.5,84300.0,14.6949,14.7024,14.6798,14.6798,84300.0
2008-05-16 15:00:00,19.5,19.5,19.45,19.49,206200.0,14.6798,14.6798,14.6422,14.6723,206200.0
2008-05-16 15:05:00,19.49,19.55,19.49,19.54,111700.0,14.6723,14.7174,14.6723,14.7099,111700.0
2008-05-16 15:10:00,19.54,19.57,19.54,19.55,211000.0,14.7099,14.7325,14.7099,14.7174,211000.0
2008-05-16 15:15:00,19.54,19.59,19.53,19.58,129800.0,14.7099,14.7476,14.7024,14.74,129800.0
2008-05-16 15:20:00,19.59,19.59,19.57,19.57,183900.0,14.7476,14.7476,14.7325,14.7325,183900.0
2008-05-16 15:25:00,19.58,19.59,19.55,19.55,243000.0,14.74,14.7476,14.7174,14.7174,243000.0
2008-05-16 15:30:00,19.55,19.56,19.53,19.56,172400.0,14.7174,14.725,14.7024,14.725,172400.0
2008-05-16 15:35:00,19.56,19.59,19.55,19.58,162600.0,14.725,14.7476,14.7174,14.74,162600.0
2008-05-16 15:40:00,19.58,19.6,19.58,19.59,160100.0,14.74,14.7551,14.74,14.7476,160100.0
2008-05-16 15:45:00,19.59,19.61,19.59,19.6,544400.0,14.7476,14.7626,14.7476,14.7551,544400.0
2008-05-16 15:50:00,19.61,19.61,19.57,19.57,351200.0,14.7626,14.7626,14.7325,14.7325,351200.0
2008-05-16 15:55:00,19.57,19.59,19.56,19.57,495300.0,14.7325,14.7476,14.725,14.7325,495300.0
2008-05-19 09:30:00,19.63,19.66,19.55,19.61,220500.0,14.7777,14.8002,14.7174,14.7626,220500.0
2008-05-19 09:35:00,19.61,19.65,19.56,19.6,251000.0,14.7626,14.7927,14.725,14.7551,251000.0
2008-05-19 09:40:00,19.6,19.69,19.6,19.68,265800.0,14.7551,14.8228,14.7551,14.8153,265800.0
2008-05-19 09:45:00,19.69,19.8,19.67,19.79,476000.0,14.8228,14.9056,14.8078,14.8981,476000.0
2008-05-19 09:50:00,19.79,19.89,19.79,19.87,443100.0,14.8981,14.9734,14.8981,14.9583,443100.0
2008-05-19 09:55:00,19.87,19.92,19.85,19.92,417400.0,14.9583,14.996,14.9433,14.996,417400.0
2008-05-19 10:00:00,19.92,19.92,19.83,19.86,354700.0,14.996,14.996,14.9282,14.9508,354700.0
2008-05-19 10:05:00,19.87,19.94,19.83,19.94,364900.0,14.9583,15.011,14.9282,15.011,364900.0
2008-05-19 10:10:00,19.95,19.96,19.92,19.93,238900.0,15.0186,15.0261,14.996,15.0035,238900.0
2008-05-19 10:15:00,19.93,19.94,19.82,19.84,345100.0,15.0035,15.011,14.9207,14.9358,345100.0
2008-05-19 10:20:00,19.84,19.88,19.79,19.88,246800.0,14.9358,14.9659,14.8981,14.9659,246800.0
2008-05-19 10:25:00,19.88,19.93,19.86,19.86,159100.0,14.9659,15.0035,14.9508,14.9508,159100.0
2008-05-19 10:30:00,19.86,19.9,19.83,19.87,148700.0,14.9508,14.9809,14.9282,14.9583,148700.0
2008-05-19 10:35:00,19.87,19.92,19.87,19.9,152800.0,14.9583,14.996,14.9583,14.9809,152800.0
2008-05-19 10:40:00,19.9,19.9,19.8,19.8,289000.0,14.9809,14.9809,14.9056,14.9056,289000.0
2008-05-19 10:45:00,19.81,19.84,19.79,19.83,208600.0,14.9132,14.9358,14.8981,14.9282,208600.0
2008-05-19 10:50:00,19.83,19.85,19.81,19.85,208200.0,14.9282,14.9433,14.9132,14.9433,208200.0
2008-05-19 10:55:00,19.85,19.88,19.84,19.86,262500.0,14.9433,14.9659,14.9358,14.9508,262500.0
2008-05-19 11:00:00,19.86,19.89,19.86,19.89,83600.0,14.9508,14.9734,14.9508,14.9734,83600.0
2008-05-19 11:05:00,19.89,19.9,19.86,19.87,280500.0,14.9734,14.9809,14.9508,14.9583,280500.0
2008-05-19 11:10:00,19.86,19.95,19.86,19.95,425800.0,14.9508,15.0186,14.9508,15.0186,425800.0
2008-05-19 11:15:00,19.94,20.0,19.92,19.99,376800.0,15.011,15.0562,14.996,15.0487,376800.0
2008-05-19 11:20:00,19.99,20.0,19.95,19.96,390500.0,15.0487,15.0562,15.0186,15.0261,390500.0
2008-05-19 11:25:00,19.96,19.99,19.92,19.93,492600.0,15.0261,15.0487,14.996,15.0035,492600.0
2008-05-19 11:30:00,19.93,19.96,19.92,19.95,89700.0,15.0035,15.0261,14.996,15.0186,89700.0
2008-05-19 11:35:00,19.95,19.96,19.93,19.93,163800.0,15.0186,15.0261,15.0035,15.0035,163800.0
2008-05-19 11:40:00,19.94,19.97,19.93,19.95,127700.0,15.011,15.0336,15.0035,15.0186,127700.0
2008-05-19 11:45:00,19.96,19.96,19.9,19.93,155900.0,15.0261,15.0261,14.9809,15.0035,155900.0
2008-05-19 11:50:00,19.93,19.94,19.85,19.86,195900.0,15.0035,15.011,14.9433,14.9508,195900.0
2008-05-19 11:55:00,19.85,19.88,19.84,19.87,110000.0,14.9433,14.9659,14.9358,14.9583,110000.0
2008-05-19 12:00:00,19.87,19.87,19.8,19.8,310700.0,14.9583,14.9583,14.9056,14.9056,310700.0
2008-05-19 12:05:00,19.81,19.81,19.79,19.8,87000.0,14.9132,14.9132,14.8981,14.9056,87000.0
2008-05-19 12:10:00,19.81,19.83,19.8,19.82,157500.0,14.9132,14.9282,14.9056,14.9207,157500.0
2008-05-19 12:15:00,19.82,19.85,19.75,19.75,337000.0,14.9207,14.9433,14.868,14.868,337000.0
2008-05-19 12:20:00,19.76,19.78,19.73,19.73,143500.0,14.8755,14.8906,14.8529,14.8529,143500.0
2008-05-19 12:25:00,19.73,19.78,19.73,19.78,90100.0,14.8529,14.8906,14.8529,14.8906,90100.0
2008-05-19 12:30:00,19.78,19.8,19.76,19.76,186700.0,14.8906,14.9056,14.8755,14.8755,186700.0
2008-05-19 12:35:00,19.75,19.77,19.73,19.73,75600.0,14.868,14.8831,14.8529,14.8529,75600.0
2008-05-19 12:40:00,19.73,19.75,19.69,19.69,169900.0,14.8529,14.868,14.8228,14.8228,169900.0
2008-05-19 12:45:00,19.69,19.71,19.67,19.7,106500.0,14.8228,14.8379,14.8078,14.8304,106500.0
2008-05-19 12:50:00,19.7,19.73,19.7,19.73,109100.0,14.8304,14.8529,14.8304,14.8529,109100.0
2008-05-19 12:55:00,19.74,19.74,19.72,19.72,35400.0,14.8605,14.8605,14.8454,14.8454,35400.0
2008-05-19 13:00:00,19.72,19.76,19.72,19.73,137100.0,14.8454,14.8755,14.8454,14.8529,137100.0
2008-05-19 13:05:00,19.74,19.76,19.73,19.74,75600.0,14.8605,14.8755,14.8529,14.8605,75600.0
2008-05-19 13:10:00,19.74,19.75,19.74,19.75,30600.0,14.8605,14.868,14.8605,14.868,30600.0
2008-05-19 13:15:00,19.74,19.78,19.74,19.77,82700.0,14.8605,14.8906,14.8605,14.8831,82700.0
2008-05-19 13:20:00,19.77,19.77,19.75,19.76,94100.0,14.8831,14.8831,14.868,14.8755,94100.0
2008-05-19 13:25:00,19.76,19.85,19.76,19.84,371000.0,14.8755,14.9433,14.8755,14.9358,371000.0
2008-05-19 13:30:00,19.84,19.84,19.81,19.81,83100.0,14.9358,14.9358,14.9132,14.9132,83100.0
2008-05-19 13:35:00,19.81,19.81,19.79,19.8,73700.0,14.9132,14.9132,14.8981,14.9056,73700.0
2008-05-19 13:40:00,19.8,19.81,19.79,19.81,202000.0,14.9056,14.9132,14.8981,14.9132,202000.0
2008-05-19 13:45:00,19.81,19.81,19.8,19.81,124400.0,14.9132,14.9132,14.9056,14.9132,124400.0
2008-05-19 13:50:00,19.81,19.81,19.79,19.79,86000.0,14.9132,14.9132,14.8981,14.8981,86000.0
2008-05-19 13:55:00,19.79,19.8,19.65,19.69,472900.0,14.8981,14.9056,14.7927,14.8228,472900.0
2008-05-19 14:00:00,19.68,19.71,19.66,19.66,163100.0,14.8153,14.8379,14.8002,14.8002,163100.0
2008-05-19 14:05:00,19.67,19.72,19.66,19.68,248100.0,14.8078,14.8454,14.8002,14.8153,248100.0
2008-05-19 14:10:00,19.67,19.67,19.6,19.64,345300.0,14.8078,14.8078,14.7551,14.7852,345300.0
2008-05-19 14:15:00,19.64,19.65,19.54,19.63,534600.0,14.7852,14.7927,14.7099,14.7777,534600.0
2008-05-19 14:20:00,19.62,19.63,19.55,19.59,435000.0,14.7701,14.7777,14.7174,14.7476,435000.0
2008-05-19 14:25:00,19.59,19.61,19.48,19.53,386400.0,14.7476,14.7626,14.6647,14.7024,386400.0
2008-05-19 14:30:00,19.53,19.58,19.53,19.55,145200.0,14.7024,14.74,14.7024,14.7174,145200.0
2008-05-19 14:35:00,19.55,19.59,19.55,19.58,129000.0,14.7174,14.7476,14.7174,14.74,129000.0
2008-05-19 14:40:00,19.58,19.6,19.58,19.59,133300.0,14.74,14.7551,14.74,14.7476,133300.0
2008-05-19 14:45:00,19.59,19.59,19.55,19.56,133100.0,14.7476,14.7476,14.7174,14.725,133100.0
2008-05-19 14:50:00,19.57,19.63,19.55,19.63,166200.0,14.7325,14.7777,14.7174,14.7777,166200.0
2008-05-19 14:55:00,19.63,19.66,19.61,19.66,134100.0,14.7777,14.8002,14.7626,14.8002,134100.0
2008-05-19 15:00:00,19.66,19.66,19.58,19.59,151800.0,14.8002,14.8002,14.74,14.7476,151800.0
2008-05-19 15:05:00,19.59,19.61,19.55,19.61,194600.0,14.7476,14.7626,14.7174,14.7626,194600.0
2008-05-19 15:10:00,19.61,19.65,19.59,19.59,156700.0,14.7626,14.7927,14.7476,14.7476,156700.0
2008-05-19 15:15:00,19.59,19.65,19.58,19.65,230200.0,14.7476,14.7927,14.74,14.7927,230200.0
2008-05-19 15:20:00,19.64,19.65,19.61,19.61,147000.0,14.7852,14.7927,14.7626,14.7626,147000.0
2008-05-19 15:25:00,19.61,19.64,19.6,19.64,149100.0,14.7626,14.7852,14.7551,14.7852,149100.0
2008-05-19 15:30:00,19.64,19.65,19.51,19.51,331500.0,14.7852,14.7927,14.6873,14.6873,331500.0
2008-05-19 15:35:00,19.52,19.56,19.46,19.46,375400.0,14.6949,14.725,14.6497,14.6497,375400.0
2008-05-19 15:40:00,19.47,19.52,19.44,19.5,529200.0,14.6572,14.6949,14.6346,14.6798,529200.0
2008-05-19 15:45:00,19.51,19.54,19.48,19.54,228900.0,14.6873,14.7099,14.6647,14.7099,228900.0
2008-05-19 15:50:00,19.54,19.56,19.52,19.54,445900.0,14.7099,14.725,14.6949,14.7099,445900.0
2008-05-19 15:55:00,19.55,19.56,19.5,19.5,481700.0,14.7174,14.725,14.6798,14.6798,481700.0
2008-05-20 09:30:00,19.35,19.39,19.3,19.32,476200.0,14.5669,14.597,14.5292,14.5443,476200.0
2008-05-20 09:35:00,19.32,19.38,19.3,19.33,263400.0,14.5443,14.5895,14.5292,14.5518,263400.0
2008-05-20 09:40:00,19.33,19.36,19.26,19.35,445000.0,14.5518,14.5744,14.4991,14.5669,445000.0
2008-05-20 09:45:00,19.35,19.35,19.32,19.34,295800.0,14.5669,14.5669,14.5443,14.5594,295800.0
2008-05-20 09:50:00,19.34,19.34,19.25,19.26,421400.0,14.5594,14.5594,14.4916,14.4991,421400.0
2008-05-20 09:55:00,19.26,19.27,19.21,19.26,382700.0,14.4991,14.5067,14.4615,14.4991,382700.0
2008-05-20 10:00:00,19.25,19.25,19.14,19.17,370200.0,14.4916,14.4916,14.4088,14.4314,370200.0
2008-05-20 10:05:00,19.17,19.24,19.16,19.23,243800.0,14.4314,14.4841,14.4238,14.4765,243800.0
2008-05-20 10:10:00,19.23,19.24,19.17,19.24,375300.0,14.4765,14.4841,14.4314,14.4841,375300.0
2008-05-20 10:15:00,19.23,19.24,19.17,19.18,265800.0,14.4765,14.4841,14.4314,14.4389,265800.0
2008-05-20 10:20:00,19.18,19.2,19.16,19.17,307000.0,14.4389,14.454,14.4238,14.4314,307000.0
2008-05-20 10:25:00,19.18,19.26,19.17,19.21,216200.0,14.4389,14.4991,14.4314,14.4615,216200.0
2008-05-20 10:30:00,19.21,19.26,19.2,19.21,251700.0,14.4615,14.4991,14.454,14.4615,251700.0
2008-05-20 10:35:00,19.2,19.23,19.17,19.22,239600.0,14.454,14.4765,14.4314,14.469,239600.0
2008-05-20 10:40:00,19.21,19.24,19.19,19.21,438900.0,14.4615,14.4841,14.4464,14.4615,438900.0
2008-05-20 10:45:00,19.22,19.23,19.19,19.22,202000.0,14.469,14.4765,14.4464,14.469,202000.0
2008-05-20 10:50:00,19.22,19.25,19.15,19.17,390600.0,14.469,14.4916,14.4163,14.4314,390600.0
2008-05-20 10:55:00,19.16,19.21,19.16,19.2,166600.0,14.4238,14.4615,14.4238,14.454,166600.0
2008-05-20 11:00:00,19.21,19.23,19.18,19.21,448500.0,14.4615,14.4765,14.4389,14.4615,448500.0
2008-05-20 11:05:00,19.21,19.23,19.16,19.16,333500.0,14.4615,14.4765,14.4238,14.4238,333500.0
2008-05-20 11:10:00,19.17,19.18,19.16,19.18,223100.0,14.4314,14.4389,14.4238,14.4389,223100.0
2008-05-20 11:15:00,19.18,19.19,19.16,19.18,141400.0,14.4389,14.4464,14.4238,14.4389,141400.0
2008-05-20 11:20:00,19.18,19.19,19.15,19.15,126400.0,14.4389,14.4464,14.4163,14.4163,126400.0
2008-05-20 11:25:00,19.15,19.16,19.15,19.15,104100.0,14.4163,14.4238,14.4163,14.4163,104100.0
2008-05-20 11:30:00,19.15,19.16,19.1,19.12,272400.0,14.4163,14.4238,14.3787,14.3937,272400.0
2008-05-20 11:35:00,19.13,19.13,19.1,19.1,253800.0,14.4013,14.4013,14.3787,14.3787,253800.0
2008-05-20 11:40:00,19.09,19.1,19.09,19.09,60500.0,14.3711,14.3787,14.3711,14.3711,60500.0
2008-05-20 11:45:00,19.09,19.12,19.08,19.09,174400.0,14.3711,14.3937,14.3636,14.3711,174400.0
2008-05-20 11:50:00,19.09,19.11,19.02,19.11,406900.0,14.3711,14.3862,14.3185,14.3862,406900.0
2008-05-20 11:55:00,19.11,19.11,19.06,19.1,209400.0,14.3862,14.3862,14.3486,14.3787,209400.0
2008-05-20 12:00:00,19.1,19.12,19.05,19.12,201800.0,14.3787,14.3937,14.341,14.3937,201800.0
2008-05-20 12:05:00,19.13,19.15,19.11,19.15,156100.0,14.4013,14.4163,14.3862,14.4163,156100.0
2008-05-20 12:10:00,19.14,19.19,19.14,19.18,179500.0,14.4088,14.4464,14.4088,14.4389,179500.0
2008-05-20 12:15:00,19.18,19.19,19.15,19.15,113100.0,14.4389,14.4464,14.4163,14.4163,113100.0
2008-05-20 12:20:00,19.16,19.18,19.14,19.17,117500.0,14.4238,14.4389,14.4088,14.4314,117500.0
2008-05-20 12:25:00,19.17,19.18,19.13,19.13,96800.0,14.4314,14.4389,14.4013,14.4013,96800.0
2008-05-20 12:30:00,19.14,19.17,19.13,19.16,75100.0,14.4088,14.4314,14.4013,14.4238,75100.0
2008-05-20 12:35:00,19.17,19.18,19.16,19.17,56000.0,14.4314,14.4389,14.4238,14.4314,56000.0
2008-05-20 12:40:00,19.18,19.18,19.12,19.14,228400.0,14.4389,14.4389,14.3937,14.4088,228400.0
2008-05-20 12:45:00,19.14,19.16,19.09,19.1,163600.0,14.4088,14.4238,14.3711,14.3787,163600.0
2008-05-20 12:50:00,19.09,19.13,19.09,19.09,77100.0,14.3711,14.4013,14.3711,14.3711,77100.0
2008-05-20 12:55:00,19.09,19.09,19.07,19.08,376900.0,14.3711,14.3711,14.3561,14.3636,376900.0
2008-05-20 13:00:00,19.08,19.12,19.07,19.12,59100.0,14.3636,14.3937,14.3561,14.3937,59100.0
2008-05-20 13:05:00,19.11,19.16,19.11,19.14,156200.0,14.3862,14.4238,14.3862,14.4088,156200.0
2008-05-20 13:10:00,19.14,19.18,19.13,19.18,158200.0,14.4088,14.4389,14.4013,14.4389,158200.0
2008-05-20 13:15:00,19.18,19.18,19.15,19.17,123300.0,14.4389,14.4389,14.4163,14.4314,123300.0
2008-05-20 13:20:00,19.16,19.17,19.06,19.09,369300.0,14.4238,14.4314,14.3486,14.3711,369300.0
2008-05-20 13:25:00,19.1,19.14,19.09,19.12,125000.0,14.3787,14.4088,14.3711,14.3937,125000.0
2008-05-20 13:30:00,19.13,19.13,19.08,19.1,98300.0,14.4013,14.4013,14.3636,14.3787,98300.0
2008-05-20 13:35:00,19.1,19.11,19.06,19.06,103900.0,14.3787,14.3862,14.3486,14.3486,103900.0
2008-05-20 13:40:00,19.06,19.08,19.05,19.07,285600.0,14.3486,14.3636,14.341,14.3561,285600.0
2008-05-20 13:45:00,19.08,19.08,19.04,19.08,263100.0,14.3636,14.3636,14.3335,14.3636,263100.0
2008-05-20 13:50:00,19.08,19.09,19.05,19.08,157200.0,14.3636,14.3711,14.341,14.3636,157200.0
2008-05-20 13:55:00,19.07,19.08,19.04,19.04,244000.0,14.3561,14.3636,14.3335,14.3335,244000.0
2008-05-20 14:00:00,19.04,19.09,19.04,19.08,103000.0,14.3335,14.3711,14.3335,14.3636,103000.0
2008-05-20 14:05:00,19.08,19.11,19.04,19.05,434800.0,14.3636,14.3862,14.3335,14.341,434800.0
2008-05-20 14:10:00,19.04,19.09,19.04,19.09,250300.0,14.3335,14.3711,14.3335,14.3711,250300.0
2008-05-20 14:15:00,19.09,19.09,19.03,19.05,175400.0,14.3711,14.3711,14.326,14.341,175400.0
2008-05-20 14:20:00,19.04,19.1,19.04,19.09,165200.0,14.3335,14.3787,14.3335,14.3711,165200.0
2008-05-20 14:25:00,19.08,19.09,19.04,19.06,90600.0,14.3636,14.3711,14.3335,14.3486,90600.0
2008-05-20 14:30:00,19.06,19.12,19.05,19.11,119000.0,14.3486,14.3937,14.341,14.3862,119000.0
2008-05-20 14:35:00,19.11,19.12,19.09,19.11,92700.0,14.3862,14.3937,14.3711,14.3862,92700.0
2008-05-20 14:40:00,19.11,19.12,19.08,19.09,79200.0,14.3862,14.3937,14.3636,14.3711,79200.0
2008-05-20 14:45:00,19.09,19.11,19.07,19.08,156400.0,14.3711,14.3862,14.3561,14.3636,156400.0
2008-05-20 14:50:00,19.08,19.12,19.08,19.1,248800.0,14.3636,14.3937,14.3636,14.3787,248800.0
2008-05-20 14:55:00,19.09,19.1,19.04,19.05,126200.0,14.3711,14.3787,14.3335,14.341,126200.0
2008-05-20 15:00:00,19.05,19.11,19.04,19.09,182700.0,14.341,14.3862,14.3335,14.3711,182700.0
2008-05-20 15:05:00,19.09,19.13,19.09,19.1,114200.0,14.3711,14.4013,14.3711,14.3787,114200.0
2008-05-20 15:10:00,19.11,19.13,19.08,19.09,283000.0,14.3862,14.4013,14.3636,14.3711,283000.0
2008-05-20 15:15:00,19.09,19.15,19.06,19.11,395900.0,14.3711,14.4163,14.3486,14.3862,395900.0
2008-05-20 15:20:00,19.12,19.13,19.06,19.1,311800.0,14.3937,14.4013,14.3486,14.3787,311800.0
2008-05-20 15:25:00,19.1,19.11,19.08,19.1,280000.0,14.3787,14.3862,14.3636,14.3787,280000.0
2008-05-20 15:30:00,19.1,19.1,19.05,19.06,291500.0,14.3787,14.3787,14.341,14.3486,291500.0
2008-05-20 15:35:00,19.05,19.08,19.02,19.08,329700.0,14.341,14.3636,14.3185,14.3636,329700.0
2008-05-20 15:40:00,19.07,19.08,19.02,19.03,528400.0,14.3561,14.3636,14.3185,14.326,528400.0
2008-05-20 15:45:00,19.03,19.09,19.02,19.08,327500.0,14.326,14.3711,14.3185,14.3636,327500.0
2008-05-20 15:50:00,19.08,19.1,19.06,19.09,568200.0,14.3636,14.3787,14.3486,14.3711,568200.0
2008-05-20 15:55:00,19.1,19.1,19.05,19.09,514200.0,14.3787,14.3787,14.341,14.3711,514200.0
2008-05-21 09:30:00,19.08,19.16,19.07,19.08,209900.0,14.3636,14.4238,14.3561,14.3636,209900.0
2008-05-21 09:35:00,19.09,19.25,19.03,19.25,345000.0,14.3711,14.4916,14.326,14.4916,345000.0
2008-05-21 09:40:00,19.25,19.25,19.12,19.13,257500.0,14.4916,14.4916,14.3937,14.4013,257500.0
2008-05-21 09:45:00,19.13,19.27,19.12,19.19,814100.0,14.4013,14.5067,14.3937,14.4464,814100.0
2008-05-21 09:50:00,19.18,19.18,19.04,19.05,431800.0,14.4389,14.4389,14.3335,14.341,431800.0
2008-05-21 09:55:00,19.05,19.12,19.04,19.07,240000.0,14.341,14.3937,14.3335,14.3561,240000.0
2008-05-21 10:00:00,19.06,19.17,19.05,19.17,232400.0,14.3486,14.4314,14.341,14.4314,232400.0
2008-05-21 10:05:00,19.17,19.19,19.02,19.04,379200.0,14.4314,14.4464,14.3185,14.3335,379200.0
2008-05-21 10:10:00,19.04,19.13,19.03,19.08,184400.0,14.3335,14.4013,14.326,14.3636,184400.0
2008-05-21 10:15:00,19.09,19.12,19.04,19.12,193600.0,14.3711,14.3937,14.3335,14.3937,193600.0
2008-05-21 10:20:00,19.12,19.15,19.1,19.15,192400.0,14.3937,14.4163,14.3787,14.4163,192400.0
2008-05-21 10:25:00,19.15,19.19,19.13,19.14,194000.0,14.4163,14.4464,14.4013,14.4088,194000.0
2008-05-21 10:30:00,19.13,19.13,19.01,19.12,386200.0,14.4013,14.4013,14.3109,14.3937,386200.0
2008-05-21 10:35:00,19.12,19.13,19.06,19.09,160400.0,14.3937,14.4013,14.3486,14.3711,160400.0
2008-05-21 10:40:00,19.09,19.15,19.08,19.12,201400.0,14.3711,14.4163,14.3636,14.3937,201400.0
2008-05-21 10:45:00,19.12,19.13,19.08,19.08,90000.0,14.3937,14.4013,14.3636,14.3636,90000.0
2008-05-21 10:50:00,19.08,19.09,19.05,19.08,164800.0,14.3636,14.3711,14.341,14.3636,164800.0
2008-05-21 10:55:00,19.08,19.09,19.03,19.06,385300.0,14.3636,14.3711,14.326,14.3486,385300.0
2008-05-21 11:00:00,19.06,19.1,19.05,19.08,151800.0,14.3486,14.3787,14.341,14.3636,151800.0
2008-05-21 11:05:00,19.07,19.07,19.03,19.05,262200.0,14.3561,14.3561,14.326,14.341,262200.0
2008-05-21 11:10:00,19.05,19.13,19.04,19.13,319600.0,14.341,14.4013,14.3335,14.4013,319600.0
2008-05-21 11:15:00,19.13,19.17,19.12,19.14,238200.0,14.4013,14.4314,14.3937,14.4088,238200.0
2008-05-21 11:20:00,19.14,19.2,19.13,19.2,160200.0,14.4088,14.454,14.4013,14.454,160200.0
2008-05-21 11:25:00,19.19,19.28,19.19,19.28,497800.0,14.4464,14.5142,14.4464,14.5142,497800.0
2008-05-21 11:30:00,19.28,19.29,19.22,19.24,277900.0,14.5142,14.5217,14.469,14.4841,277900.0
2008-05-21 11:35:00,19.24,19.27,19.23,19.25,183100.0,14.4841,14.5067,14.4765,14.4916,183100.0
2008-05-21 11:40:00,19.25,19.25,19.21,19.23,122100.0,14.4916,14.4916,14.4615,14.4765,122100.0
2008-05-21 11:45:00,19.22,19.26,19.22,19.26,73700.0,14.469,14.4991,14.469,14.4991,73700.0
2008-05-21 11:50:00,19.26,19.27,19.24,19.27,69400.0,14.4991,14.5067,14.4841,14.5067,69400.0
2008-05-21 11:55:00,19.27,19.28,19.25,19.27,81500.0,14.5067,14.5142,14.4916,14.5067,81500.0
2008-05-21 12:00:00,19.26,19.26,19.25,19.26,48100.0,14.4991,14.4991,14.4916,14.4991,48100.0
2008-05-21 12:05:00,19.25,19.26,19.23,19.23,99500.0,14.4916,14.4991,14.4765,14.4765,99500.0
2008-05-21 12:10:00,19.23,19.25,19.23,19.25,42500.0,14.4765,14.4916,14.4765,14.4916,42500.0
2008-05-21 12:15:00,19.25,19.25,19.21,19.22,74500.0,14.4916,14.4916,14.4615,14.469,74500.0
2008-05-21 12:20:00,19.22,19.23,19.21,19.21,101200.0,14.469,14.4765,14.4615,14.4615,101200.0
2008-05-21 12:25:00,19.21,19.25,19.18,19.24,173500.0,14.4615,14.4916,14.4389,14.4841,173500.0
2008-05-21 12:30:00,19.24,19.25,19.21,19.21,83600.0,14.4841,14.4916,14.4615,14.4615,83600.0
2008-05-21 12:35:00,19.21,19.24,19.2,19.2,239300.0,14.4615,14.4841,14.454,14.454,239300.0
2008-05-21 12:40:00,19.2,19.25,19.2,19.24,277900.0,14.454,14.4916,14.454,14.4841,277900.0
2008-05-21 12:45:00,19.24,19.24,19.2,19.21,295100.0,14.4841,14.4841,14.454,14.4615,295100.0
2008-05-21 12:50:00,19.21,19.22,19.2,19.2,177000.0,14.4615,14.469,14.454,14.454,177000.0
2008-05-21 12:55:00,19.2,19.21,19.19,19.2,124300.0,14.454,14.4615,14.4464,14.454,124300.0
2008-05-21 13:00:00,19.21,19.22,19.19,19.19,668000.0,14.4615,14.469,14.4464,14.4464,668000.0
2008-05-21 13:05:00,19.19,19.21,19.17,19.2,177800.0,14.4464,14.4615,14.4314,14.454,177800.0
2008-05-21 13:10:00,19.2,19.24,19.2,19.21,197100.0,14.454,14.4841,14.454,14.4615,197100.0
2008-05-21 13:15:00,19.21,19.21,19.17,19.17,72500.0,14.4615,14.4615,14.4314,14.4314,72500.0
2008-05-21 13:20:00,19.18,19.19,19.17,19.17,109300.0,14.4389,14.4464,14.4314,14.4314,109300.0
2008-05-21 13:25:00,19.17,19.18,19.17,19.17,49600.0,14.4314,14.4389,14.4314,14.4314,49600.0
2008-05-21 13:30:00,19.17,19.19,19.16,19.17,129000.0,14.4314,14.4464,14.4238,14.4314,129000.0
2008-05-21 13:35:00,19.17,19.2,19.15,19.18,181100.0,14.4314,14.454,14.4163,14.4389,181100.0
2008-05-21 13:40:00,19.18,19.19,19.17,19.19,58500.0,14.4389,14.4464,14.4314,14.4464,58500.0
2008-05-21 13:45:00,19.19,19.19,19.16,19.16,44800.0,14.4464,14.4464,14.4238,14.4238,44800.0
2008-05-21 13:50:00,19.16,19.17,19.13,19.14,97200.0,14.4238,14.4314,14.4013,14.4088,97200.0
2008-05-21 13:55:00,19.14,19.14,19.1,19.12,200700.0,14.4088,14.4088,14.3787,14.3937,200700.0
2008-05-21 14:00:00,19.12,19.12,19.05,19.07,555900.0,14.3937,14.3937,14.341,14.3561,555900.0
2008-05-21 14:05:00,19.08,19.15,19.0,19.01,383800.0,14.3636,14.4163,14.3034,14.3109,383800.0
2008-05-21 14:10:00,19.01,19.03,18.97,19.01,953500.0,14.3109,14.326,14.2808,14.3109,953500.0
2008-05-21 14:15:00,19.0,19.03,18.99,19.0,975300.0,14.3034,14.326,14.2959,14.3034,975300.0
2008-05-21 14:20:00,19.0,19.08,19.0,19.02,305400.0,14.3034,14.3636,14.3034,14.3185,305400.0
2008-05-21 14:25:00,19.02,19.08,19.02,19.06,367400.0,14.3185,14.3636,14.3185,14.3486,367400.0
2008-05-21 14:30:00,19.07,19.07,18.99,18.99,411800.0,14.3561,14.3561,14.2959,14.2959,411800.0
2008-05-21 14:35:00,18.99,19.07,18.96,19.02,293400.0,14.2959,14.3561,14.2733,14.3185,293400.0
2008-05-21 14:40:00,19.02,19.03,18.97,19.01,196300.0,14.3185,14.326,14.2808,14.3109,196300.0
2008-05-21 14:45:00,19.01,19.04,18.97,18.98,185700.0,14.3109,14.3335,14.2808,14.2883,185700.0
2008-05-21 14:50:00,18.98,19.05,18.97,19.0,324700.0,14.2883,14.341,14.2808,14.3034,324700.0
2008-05-21 14:55:00,18.99,19.01,18.99,19.0,186000.0,14.2959,14.3109,14.2959,14.3034,186000.0
2008-05-21 15:00:00,19.01,19.02,18.99,19.01,266600.0,14.3109,14.3185,14.2959,14.3109,266600.0
2008-05-21 15:05:00,19.01,19.03,18.99,19.03,235300.0,14.3109,14.326,14.2959,14.326,235300.0
2008-05-21 15:10:00,19.02,19.09,19.0,19.09,280400.0,14.3185,14.3711,14.3034,14.3711,280400.0
2008-05-21 15:15:00,19.09,19.11,19.03,19.07,363800.0,14.3711,14.3862,14.326,14.3561,363800.0
2008-05-21 15:20:00,19.06,19.08,19.04,19.05,155700.0,14.3486,14.3636,14.3335,14.341,155700.0
2008-05-21 15:25:00,19.05,19.07,19.03,19.05,209600.0,14.341,14.3561,14.326,14.341,209600.0
2008-05-21 15:30:00,19.05,19.07,19.01,19.06,259200.0,14.341,14.3561,14.3109,14.3486,259200.0
2008-05-21 15:35:00,19.06,19.09,19.03,19.04,489800.0,14.3486,14.3711,14.326,14.3335,489800.0
2008-05-21 15:40:00,19.04,19.05,18.96,18.99,411900.0,14.3335,14.341,14.2733,14.2959,411900.0
2008-05-21 15:45:00,18.98,19.08,18.98,19.02,356000.0,14.2883,14.3636,14.2883,14.3185,356000.0
2008-05-21 15:50:00,19.02,19.02,18.94,18.94,669400.0,14.3185,14.3185,14.2582,14.2582,669400.0
2008-05-21 15:55:00,18.95,19.01,18.89,18.9,1400500.0,14.2658,14.3109,14.2206,14.2281,1400500.0
2008-05-22 09:30:00,18.88,18.98,18.8,18.95,440200.0,14.2131,14.2883,14.1528,14.2658,440200.0
2008-05-22 09:35:00,18.96,19.02,18.94,18.96,783300.0,14.2733,14.3185,14.2582,14.2733,783300.0
2008-05-22 09:40:00,18.96,19.05,18.93,18.95,233700.0,14.2733,14.341,14.2507,14.2658,233700.0
2008-05-22 09:45:00,18.96,19.0,18.93,18.96,231600.0,14.2733,14.3034,14.2507,14.2733,231600.0
2008-05-22 09:50:00,18.96,19.05,18.95,19.05,231900.0,14.2733,14.341,14.2658,14.341,231900.0
2008-05-22 09:55:00,19.05,19.09,19.02,19.05,231700.0,14.341,14.3711,14.3185,14.341,231700.0
2008-05-22 10:00:00,19.04,19.14,19.03,19.12,255400.0,14.3335,14.4088,14.326,14.3937,255400.0
2008-05-22 10:05:00,19.13,19.18,19.13,19.15,297300.0,14.4013,14.4389,14.4013,14.4163,297300.0
2008-05-22 10:10:00,19.15,19.24,19.15,19.21,355000.0,14.4163,14.4841,14.4163,14.4615,355000.0
2008-05-22 10:15:00,19.21,19.22,19.09,19.15,328900.0,14.4615,14.469,14.3711,14.4163,328900.0
2008-05-22 10:20:00,19.15,19.22,19.13,19.18,265600.0,14.4163,14.469,14.4013,14.4389,265600.0
2008-05-22 10:25:00,19.18,19.22,19.14,19.21,158000.0,14.4389,14.469,14.4088,14.4615,158000.0
2008-05-22 10:30:00,19.2,19.31,19.2,19.29,394000.0,14.454,14.5368,14.454,14.5217,394000.0
2008-05-22 10:35:00,19.29,19.3,19.2,19.22,217100.0,14.5217,14.5292,14.454,14.469,217100.0
2008-05-22 10:40:00,19.22,19.26,19.12,19.16,222600.0,14.469,14.4991,14.3937,14.4238,222600.0
2008-05-22 10:45:00,19.17,19.23,19.17,19.2,192200.0,14.4314,14.4765,14.4314,14.454,192200.0
2008-05-22 10:50:00,19.21,19.21,19.12,19.14,220200.0,14.4615,14.4615,14.3937,14.4088,220200.0
2008-05-22 10:55:00,19.14,19.19,19.14,19.17,141400.0,14.4088,14.4464,14.4088,14.4314,141400.0
2008-05-22 11:00:00,19.17,19.18,19.14,19.16,113800.0,14.4314,14.4389,14.4088,14.4238,113800.0
2008-05-22 11:05:00,19.17,19.2,19.16,19.19,233200.0,14.4314,14.454,14.4238,14.4464,233200.0
2008-05-22 11:10:00,19.19,19.25,19.18,19.18,262500.0,14.4464,14.4916,14.4389,14.4389,262500.0
2008-05-22 11:15:00,19.19,19.2,19.17,19.18,121500.0,14.4464,14.454,14.4314,14.4389,121500.0
2008-05-22 11:20:00,19.18,19.23,19.18,19.2,83800.0,14.4389,14.4765,14.4389,14.454,83800.0
2008-05-22 11:25:00,19.21,19.21,19.14,19.16,197300.0,14.4615,14.4615,14.4088,14.4238,197300.0
2008-05-22 11:30:00,19.16,19.18,19.14,19.17,156200.0,14.4238,14.4389,14.4088,14.4314,156200.0
2008-05-22 11:35:00,19.17,19.2,19.16,19.19,324800.0,14.4314,14.454,14.4238,14.4464,324800.0
2008-05-22 11:40:00,19.18,19.19,19.15,19.17,231700.0,14.4389,14.4464,14.4163,14.4314,231700.0
2008-05-22 11:45:00,19.17,19.2,19.15,19.17,239000.0,14.4314,14.454,14.4163,14.4314,239000.0
2008-05-22 11:50:00,19.17,19.22,19.16,19.21,326300.0,14.4314,14.469,14.4238,14.4615,326300.0
2008-05-22 11:55:00,19.22,19.29,19.21,19.27,295100.0,14.469,14.5217,14.4615,14.5067,295100.0
2008-05-22 12:00:00,19.26,19.27,19.22,19.26,95200.0,14.4991,14.5067,14.469,14.4991,95200.0
2008-05-22 12:05:00,19.27,19.28,19.23,19.23,78700.0,14.5067,14.5142,14.4765,14.4765,78700.0
2008-05-22 12:10:00,19.23,19.24,19.19,19.2,169900.0,14.4765,14.4841,14.4464,14.454,169900.0
2008-05-22 12:15:00,19.21,19.22,19.19,19.21,90200.0,14.4615,14.469,14.4464,14.4615,90200.0
2008-05-22 12:20:00,19.2,19.27,19.2,19.24,105900.0,14.454,14.5067,14.454,14.4841,105900.0
2008-05-22 12:25:00,19.24,19.26,19.23,19.24,48600.0,14.4841,14.4991,14.4765,14.4841,48600.0
2008-05-22 12:30:00,19.24,19.27,19.22,19.23,160900.0,14.4841,14.5067,14.469,14.4765,160900.0
2008-05-22 12:35:00,19.23,19.25,19.22,19.24,138500.0,14.4765,14.4916,14.469,14.4841,138500.0
2008-05-22 12:40:00,19.25,19.28,19.25,19.26,81700.0,14.4916,14.5142,14.4916,14.4991,81700.0
2008-05-22 12:45:00,19.26,19.29,19.25,19.26,146000.0,14.4991,14.5217,14.4916,14.4991,146000.0
2008-05-22 12:50:00,19.25,19.27,19.23,19.26,130200.0,14.4916,14.5067,14.4765,14.4991,130200.0
2008-05-22 12:55:00,19.26,19.28,19.24,19.27,211100.0,14.4991,14.5142,14.4841,14.5067,211100.0
2008-05-22 13:00:00,19.26,19.28,19.26,19.28,61400.0,14.4991,14.5142,14.4991,14.5142,61400.0
2008-05-22 13:05:00,19.27,19.28,19.26,19.27,58100.0,14.5067,14.5142,14.4991,14.5067,58100.0
2008-05-22 13:10:00,19.27,19.28,19.24,19.24,69300.0,14.5067,14.5142,14.4841,14.4841,69300.0
2008-05-22 13:15:00,19.24,19.27,19.22,19.24,234900.0,14.4841,14.5067,14.469,14.4841,234900.0
2008-05-22 13:20:00,19.24,19.25,19.22,19.22,137500.0,14.4841,14.4916,14.469,14.469,137500.0
2008-05-22 13:25:00,19.23,19.26,19.22,19.25,86800.0,14.4765,14.4991,14.469,14.4916,86800.0
2008-05-22 13:30:00,19.25,19.26,19.2,19.21,111100.0,14.4916,14.4991,14.454,14.4615,111100.0
2008-05-22 13:35:00,19.22,19.27,19.22,19.24,92700.0,14.469,14.5067,14.469,14.4841,92700.0
2008-05-22 13:40:00,19.25,19.27,19.25,19.27,47400.0,14.4916,14.5067,14.4916,14.5067,47400.0
2008-05-22 13:45:00,19.27,19.29,19.26,19.28,96900.0,14.5067,14.5217,14.4991,14.5142,96900.0
2008-05-22 13:50:00,19.28,19.3,19.27,19.29,217000.0,14.5142,14.5292,14.5067,14.5217,217000.0
2008-05-22 13:55:00,19.29,19.3,19.23,19.23,131900.0,14.5217,14.5292,14.4765,14.4765,131900.0
2008-05-22 14:00:00,19.23,19.27,19.23,19.27,91500.0,14.4765,14.5067,14.4765,14.5067,91500.0
2008-05-22 14:05:00,19.27,19.3,19.2,19.22,217000.0,14.5067,14.5292,14.454,14.469,217000.0
2008-05-22 14:10:00,19.23,19.25,19.2,19.22,202800.0,14.4765,14.4916,14.454,14.469,202800.0
2008-05-22 14:15:00,19.22,19.24,19.18,19.2,191400.0,14.469,14.4841,14.4389,14.454,191400.0
2008-05-22 14:20:00,19.21,19.24,19.18,19.23,77600.0,14.4615,14.4841,14.4389,14.4765,77600.0
2008-05-22 14:25:00,19.23,19.25,19.17,19.21,184300.0,14.4765,14.4916,14.4314,14.4615,184300.0
2008-05-22 14:30:00,19.2,19.23,19.16,19.21,150700.0,14.454,14.4765,14.4238,14.4615,150700.0
2008-05-22 14:35:00,19.21,19.3,19.2,19.23,138400.0,14.4615,14.5292,14.454,14.4765,138400.0
2008-05-22 14:40:00,19.24,19.24,19.2,19.22,109300.0,14.4841,14.4841,14.454,14.469,109300.0
2008-05-22 14:45:00,19.22,19.24,19.21,19.22,47800.0,14.469,14.4841,14.4615,14.469,47800.0
2008-05-22 14:50:00,19.22,19.24,19.2,19.22,71000.0,14.469,14.4841,14.454,14.469,71000.0
2008-05-22 14:55:00,19.23,19.23,19.19,19.2,95100.0,14.4765,14.4765,14.4464,14.454,95100.0
2008-05-22 15:00:00,19.2,19.22,19.19,19.21,478000.0,14.454,14.469,14.4464,14.4615,478000.0
2008-05-22 15:05:00,19.21,19.23,19.19,19.19,62900.0,14.4615,14.4765,14.4464,14.4464,62900.0
2008-05-22 15:10:00,19.19,19.19,19.15,19.17,91400.0,14.4464,14.4464,14.4163,14.4314,91400.0
2008-05-22 15:15:00,19.17,19.18,19.16,19.17,94400.0,14.4314,14.4389,14.4238,14.4314,94400.0
2008-05-22 15:20:00,19.16,19.17,19.12,19.12,167800.0,14.4238,14.4314,14.3937,14.3937,167800.0
2008-05-22 15:25:00,19.13,19.15,19.1,19.1,247400.0,14.4013,14.4163,14.3787,14.3787,247400.0
2008-05-22 15:30:00,19.1,19.13,19.1,19.13,162900.0,14.3787,14.4013,14.3787,14.4013,162900.0
2008-05-22 15:35:00,19.13,19.19,19.12,19.19,218800.0,14.4013,14.4464,14.3937,14.4464,218800.0
2008-05-22 15:40:00,19.18,19.19,19.13,19.14,187700.0,14.4389,14.4464,14.4013,14.4088,187700.0
2008-05-22 15:45:00,19.14,19.19,19.14,19.19,230700.0,14.4088,14.4464,14.4088,14.4464,230700.0
2008-05-22 15:50:00,19.18,19.2,19.16,19.17,347200.0,14.4389,14.454,14.4238,14.4314,347200.0
2008-05-22 15:55:00,19.17,19.2,19.16,19.19,341800.0,14.4314,14.454,14.4238,14.4464,341800.0
2008-05-23 09:30:00,19.05,19.09,18.97,19.0,289400.0,14.341,14.3711,14.2808,14.3034,289400.0
2008-05-23 09:35:00,19.01,19.03,18.95,19.02,155400.0,14.3109,14.326,14.2658,14.3185,155400.0
2008-05-23 09:40:00,19.02,19.03,18.95,19.03,200300.0,14.3185,14.326,14.2658,14.326,200300.0
2008-05-23 09:45:00,19.02,19.02,18.93,18.94,212600.0,14.3185,14.3185,14.2507,14.2582,212600.0
2008-05-23 09:50:00,18.94,18.94,18.87,18.92,261600.0,14.2582,14.2582,14.2055,14.2432,261600.0
2008-05-23 09:55:00,18.92,18.97,18.92,18.96,251300.0,14.2432,14.2808,14.2432,14.2733,251300.0
2008-05-23 10:00:00,18.97,19.02,18.96,19.02,356900.0,14.2808,14.3185,14.2733,14.3185,356900.0
2008-05-23 10:05:00,19.01,19.03,19.0,19.0,381700.0,14.3109,14.326,14.3034,14.3034,381700.0
2008-05-23 10:10:00,19.0,19.01,18.94,18.94,218000.0,14.3034,14.3109,14.2582,14.2582,218000.0
2008-05-23 10:15:00,18.95,18.99,18.92,18.99,166400.0,14.2658,14.2959,14.2432,14.2959,166400.0
2008-05-23 10:20:00,18.99,19.01,18.94,19.0,297800.0,14.2959,14.3109,14.2582,14.3034,297800.0
2008-05-23 10:25:00,19.01,19.01,18.93,18.95,201900.0,14.3109,14.3109,14.2507,14.2658,201900.0
2008-05-23 10:30:00,18.95,18.98,18.9,18.94,396400.0,14.2658,14.2883,14.2281,14.2582,396400.0
2008-05-23 10:35:00,18.93,18.95,18.9,18.92,339700.0,14.2507,14.2658,14.2281,14.2432,339700.0
2008-05-23 10:40:00,18.93,18.96,18.92,18.94,73000.0,14.2507,14.2733,14.2432,14.2582,73000.0
2008-05-23 10:45:00,18.94,18.95,18.9,18.92,200600.0,14.2582,14.2658,14.2281,14.2432,200600.0
2008-05-23 10:50:00,18.91,18.93,18.87,18.87,203500.0,14.2356,14.2507,14.2055,14.2055,203500.0
2008-05-23 10:55:00,18.88,18.89,18.81,18.88,286900.0,14.2131,14.2206,14.1604,14.2131,286900.0
2008-05-23 11:00:00,18.88,18.91,18.87,18.87,172300.0,14.2131,14.2356,14.2055,14.2055,172300.0
2008-05-23 11:05:00,18.88,18.9,18.82,18.82,175900.0,14.2131,14.2281,14.1679,14.1679,175900.0
2008-05-23 11:10:00,18.82,18.82,18.74,18.78,472200.0,14.1679,14.1679,14.1077,14.1378,472200.0
2008-05-23 11:15:00,18.78,18.82,18.74,18.82,277600.0,14.1378,14.1679,14.1077,14.1679,277600.0
2008-05-23 11:20:00,18.82,18.84,18.76,18.76,194800.0,14.1679,14.1829,14.1227,14.1227,194800.0
2008-05-23 11:25:00,18.76,18.78,18.69,18.7,330400.0,14.1227,14.1378,14.07,14.0776,330400.0
2008-05-23 11:30:00,18.7,18.72,18.65,18.7,260900.0,14.0776,14.0926,14.0399,14.0776,260900.0
2008-05-23 11:35:00,18.71,18.73,18.7,18.73,248600.0,14.0851,14.1001,14.0776,14.1001,248600.0
2008-05-23 11:40:00,18.73,18.77,18.7,18.7,258500.0,14.1001,14.1302,14.0776,14.0776,258500.0
2008-05-23 11:45:00,18.69,18.76,18.68,18.75,145700.0,14.07,14.1227,14.0625,14.1152,145700.0
2008-05-23 11:50:00,18.76,18.77,18.73,18.74,194500.0,14.1227,14.1302,14.1001,14.1077,194500.0
2008-05-23 11:55:00,18.73,18.75,18.72,18.75,99900.0,14.1001,14.1152,14.0926,14.1152,99900.0
2008-05-23 12:00:00,18.75,18.79,18.75,18.77,178000.0,14.1152,14.1453,14.1152,14.1302,178000.0
2008-05-23 12:05:00,18.78,18.79,18.7,18.7,186600.0,14.1378,14.1453,14.0776,14.0776,186600.0
2008-05-23 12:10:00,18.71,18.73,18.7,18.7,141200.0,14.0851,14.1001,14.0776,14.0776,141200.0
2008-05-23 12:15:00,18.71,18.72,18.7,18.72,141500.0,14.0851,14.0926,14.0776,14.0926,141500.0
2008-05-23 12:20:00,18.71,18.72,18.69,18.7,151800.0,14.0851,14.0926,14.07,14.0776,151800.0
2008-05-23 12:25:00,18.7,18.72,18.68,18.72,128800.0,14.0776,14.0926,14.0625,14.0926,128800.0
2008-05-23 12:30:00,18.72,18.77,18.7,18.74,294700.0,14.0926,14.1302,14.0776,14.1077,294700.0
2008-05-23 12:35:00,18.74,18.75,18.69,18.73,311000.0,14.1077,14.1152,14.07,14.1001,311000.0
2008-05-23 12:40:00,18.73,18.73,18.66,18.7,244000.0,14.1001,14.1001,14.0474,14.0776,244000.0
2008-05-23 12:45:00,18.7,18.75,18.68,18.72,165000.0,14.0776,14.1152,14.0625,14.0926,165000.0
2008-05-23 12:50:00,18.73,18.74,18.68,18.69,100300.0,14.1001,14.1077,14.0625,14.07,100300.0
2008-05-23 12:55:00,18.69,18.69,18.65,18.67,82400.0,14.07,14.07,14.0399,14.055,82400.0
2008-05-23 13:00:00,18.67,18.69,18.65,18.67,118000.0,14.055,14.07,14.0399,14.055,118000.0
2008-05-23 13:05:00,18.67,18.74,18.66,18.73,206400.0,14.055,14.1077,14.0474,14.1001,206400.0
2008-05-23 13:10:00,18.74,18.74,18.72,18.72,98100.0,14.1077,14.1077,14.0926,14.0926,98100.0
2008-05-23 13:15:00,18.72,18.75,18.72,18.74,62700.0,14.0926,14.1152,14.0926,14.1077,62700.0
2008-05-23 13:20:00,18.74,18.75,18.71,18.73,82500.0,14.1077,14.1152,14.0851,14.1001,82500.0
2008-05-23 13:25:00,18.74,18.74,18.7,18.72,88100.0,14.1077,14.1077,14.0776,14.0926,88100.0
2008-05-23 13:30:00,18.72,18.8,18.72,18.8,162000.0,14.0926,14.1528,14.0926,14.1528,162000.0
2008-05-23 13:35:00,18.79,18.8,18.76,18.77,89800.0,14.1453,14.1528,14.1227,14.1302,89800.0
2008-05-23 13:40:00,18.78,18.82,18.77,18.82,103600.0,14.1378,14.1679,14.1302,14.1679,103600.0
2008-05-23 13:45:00,18.82,18.85,18.81,18.83,130300.0,14.1679,14.1905,14.1604,14.1754,130300.0
2008-05-23 13:50:00,18.83,18.83,18.75,18.75,121900.0,14.1754,14.1754,14.1152,14.1152,121900.0
2008-05-23 13:55:00,18.75,18.76,18.71,18.71,194000.0,14.1152,14.1227,14.0851,14.0851,194000.0
2008-05-23 14:00:00,18.71,18.77,18.7,18.75,111000.0,14.0851,14.1302,14.0776,14.1152,111000.0
2008-05-23 14:05:00,18.76,18.81,18.76,18.78,132600.0,14.1227,14.1604,14.1227,14.1378,132600.0
2008-05-23 14:10:00,18.78,18.79,18.77,18.78,41700.0,14.1378,14.1453,14.1302,14.1378,41700.0
2008-05-23 14:15:00,18.78,18.84,18.76,18.84,196700.0,14.1378,14.1829,14.1227,14.1829,196700.0
2008-05-23 14:20:00,18.83,18.84,18.79,18.82,221600.0,14.1754,14.1829,14.1453,14.1679,221600.0
2008-05-23 14:25:00,18.82,18.88,18.8,18.88,253500.0,14.1679,14.2131,14.1528,14.2131,253500.0
2008-05-23 14:30:00,18.87,18.89,18.84,18.85,170100.0,14.2055,14.2206,14.1829,14.1905,170100.0
2008-05-23 14:35:00,18.84,18.86,18.8,18.83,174100.0,14.1829,14.198,14.1528,14.1754,174100.0
2008-05-23 14:40:00,18.82,18.85,18.82,18.85,69400.0,14.1679,14.1905,14.1679,14.1905,69400.0
2008-05-23 14:45:00,18.84,18.89,18.84,18.89,157000.0,14.1829,14.2206,14.1829,14.2206,157000.0
2008-05-23 14:50:00,18.89,18.89,18.84,18.86,135400.0,14.2206,14.2206,14.1829,14.198,135400.0
2008-05-23 14:55:00,18.86,18.87,18.83,18.83,155800.0,14.198,14.2055,14.1754,14.1754,155800.0
2008-05-23 15:00:00,18.83,18.84,18.82,18.82,112000.0,14.1754,14.1829,14.1679,14.1679,112000.0
2008-05-23 15:05:00,18.82,18.85,18.82,18.82,118800.0,14.1679,14.1905,14.1679,14.1679,118800.0
2008-05-23 15:10:00,18.83,18.83,18.74,18.77,217800.0,14.1754,14.1754,14.1077,14.1302,217800.0
2008-05-23 15:15:00,18.76,18.8,18.74,18.78,163900.0,14.1227,14.1528,14.1077,14.1378,163900.0
2008-05-23 15:20:00,18.77,18.81,18.77,18.79,118000.0,14.1302,14.1604,14.1302,14.1453,118000.0
2008-05-23 15:25:00,18.8,18.82,18.79,18.8,93200.0,14.1528,14.1679,14.1453,14.1528,93200.0
2008-05-23 15:30:00,18.8,18.84,18.79,18.82,462500.0,14.1528,14.1829,14.1453,14.1679,462500.0
2008-05-23 15:35:00,18.82,18.88,18.8,18.88,653600.0,14.1679,14.2131,14.1528,14.2131,653600.0
2008-05-23 15:40:00,18.88,18.88,18.86,18.88,233900.0,14.2131,14.2131,14.198,14.2131,233900.0
2008-05-23 15:45:00,18.87,18.91,18.87,18.89,432700.0,14.2055,14.2356,14.2055,14.2206,432700.0
2008-05-23 15:50:00,18.89,18.91,18.87,18.9,546500.0,14.2206,14.2356,14.2055,14.2281,546500.0
2008-05-23 15:55:00,18.9,18.96,18.88,18.95,1078200.0,14.2281,14.2733,14.2131,14.2658,1078200.0
2008-05-27 09:30:00,19.08,19.15,19.07,19.15,1116000.0,14.3636,14.4163,14.3561,14.4163,1116000.0
2008-05-27 09:35:00,19.15,19.32,19.14,19.27,893300.0,14.4163,14.5443,14.4088,14.5067,893300.0
2008-05-27 09:40:00,19.27,19.39,19.27,19.32,406300.0,14.5067,14.597,14.5067,14.5443,406300.0
2008-05-27 09:45:00,19.32,19.4,19.31,19.37,244700.0,14.5443,14.6045,14.5368,14.5819,244700.0
2008-05-27 09:50:00,19.37,19.38,19.27,19.3,249700.0,14.5819,14.5895,14.5067,14.5292,249700.0
2008-05-27 09:55:00,19.3,19.39,19.29,19.36,331200.0,14.5292,14.597,14.5217,14.5744,331200.0
2008-05-27 10:00:00,19.35,19.39,19.31,19.37,291200.0,14.5669,14.597,14.5368,14.5819,291200.0
2008-05-27 10:05:00,19.36,19.37,19.33,19.35,180400.0,14.5744,14.5819,14.5518,14.5669,180400.0
2008-05-27 10:10:00,19.35,19.35,19.3,19.32,211800.0,14.5669,14.5669,14.5292,14.5443,211800.0
2008-05-27 10:15:00,19.32,19.34,19.28,19.29,224100.0,14.5443,14.5594,14.5142,14.5217,224100.0
2008-05-27 10:20:00,19.29,19.32,19.28,19.31,281600.0,14.5217,14.5443,14.5142,14.5368,281600.0
2008-05-27 10:25:00,19.32,19.35,19.32,19.35,181400.0,14.5443,14.5669,14.5443,14.5669,181400.0
2008-05-27 10:30:00,19.34,19.37,19.34,19.35,165700.0,14.5594,14.5819,14.5594,14.5669,165700.0
2008-05-27 10:35:00,19.35,19.37,19.32,19.35,252500.0,14.5669,14.5819,14.5443,14.5669,252500.0
2008-05-27 10:40:00,19.35,19.38,19.33,19.37,397200.0,14.5669,14.5895,14.5518,14.5819,397200.0
2008-05-27 10:45:00,19.37,19.43,19.37,19.41,438500.0,14.5819,14.6271,14.5819,14.612,438500.0
2008-05-27 10:50:00,19.41,19.42,19.35,19.38,371100.0,14.612,14.6196,14.5669,14.5895,371100.0
2008-05-27 10:55:00,19.38,19.42,19.37,19.42,223300.0,14.5895,14.6196,14.5819,14.6196,223300.0
2008-05-27 11:00:00,19.41,19.49,19.4,19.46,468600.0,14.612,14.6723,14.6045,14.6497,468600.0
2008-05-27 11:05:00,19.47,19.47,19.36,19.37,350800.0,14.6572,14.6572,14.5744,14.5819,350800.0
2008-05-27 11:10:00,19.37,19.42,19.37,19.4,244200.0,14.5819,14.6196,14.5819,14.6045,244200.0
2008-05-27 11:15:00,19.4,19.4,19.36,19.36,276100.0,14.6045,14.6045,14.5744,14.5744,276100.0
2008-05-27 11:20:00,19.36,19.37,19.33,19.33,179600.0,14.5744,14.5819,14.5518,14.5518,179600.0
2008-05-27 11:25:00,19.34,19.37,19.33,19.34,142500.0,14.5594,14.5819,14.5518,14.5594,142500.0
2008-05-27 11:30:00,19.35,19.36,19.32,19.32,223000.0,14.5669,14.5744,14.5443,14.5443,223000.0
2008-05-27 11:35:00,19.33,19.35,19.32,19.33,149700.0,14.5518,14.5669,14.5443,14.5518,149700.0
2008-05-27 11:40:00,19.33,19.36,19.32,19.34,198600.0,14.5518,14.5744,14.5443,14.5594,198600.0
2008-05-27 11:45:00,19.35,19.38,19.33,19.35,351100.0,14.5669,14.5895,14.5518,14.5669,351100.0
2008-05-27 11:50:00,19.35,19.36,19.3,19.31,340900.0,14.5669,14.5744,14.5292,14.5368,340900.0
2008-05-27 11:55:00,19.31,19.31,19.29,19.3,135900.0,14.5368,14.5368,14.5217,14.5292,135900.0
2008-05-27 12:00:00,19.3,19.32,19.28,19.29,144100.0,14.5292,14.5443,14.5142,14.5217,144100.0
2008-05-27 12:05:00,19.29,19.31,19.28,19.28,145600.0,14.5217,14.5368,14.5142,14.5142,145600.0
2008-05-27 12:10:00,19.29,19.29,19.24,19.25,273500.0,14.5217,14.5217,14.4841,14.4916,273500.0
2008-05-27 12:15:00,19.25,19.28,19.25,19.28,238900.0,14.4916,14.5142,14.4916,14.5142,238900.0
2008-05-27 12:20:00,19.27,19.28,19.26,19.27,151800.0,14.5067,14.5142,14.4991,14.5067,151800.0
2008-05-27 12:25:00,19.26,19.3,19.26,19.29,177400.0,14.4991,14.5292,14.4991,14.5217,177400.0
2008-05-27 12:30:00,19.28,19.3,19.25,19.26,111600.0,14.5142,14.5292,14.4916,14.4991,111600.0
2008-05-27 12:35:00,19.26,19.26,19.25,19.25,84800.0,14.4991,14.4991,14.4916,14.4916,84800.0
2008-05-27 12:40:00,19.25,19.28,19.25,19.27,99600.0,14.4916,14.5142,14.4916,14.5067,99600.0
2008-05-27 12:45:00,19.27,19.27,19.25,19.27,74000.0,14.5067,14.5067,14.4916,14.5067,74000.0
2008-05-27 12:50:00,19.26,19.27,19.25,19.27,71900.0,14.4991,14.5067,14.4916,14.5067,71900.0
2008-05-27 12:55:00,19.26,19.3,19.26,19.3,206300.0,14.4991,14.5292,14.4991,14.5292,206300.0
2008-05-27 13:00:00,19.3,19.3,19.26,19.28,287500.0,14.5292,14.5292,14.4991,14.5142,287500.0
2008-05-27 13:05:00,19.27,19.28,19.27,19.27,23600.0,14.5067,14.5142,14.5067,14.5067,23600.0
2008-05-27 13:10:00,19.27,19.3,19.25,19.29,147800.0,14.5067,14.5292,14.4916,14.5217,147800.0
2008-05-27 13:15:00,19.29,19.3,19.27,19.29,217400.0,14.5217,14.5292,14.5067,14.5217,217400.0
2008-05-27 13:20:00,19.29,19.34,19.28,19.34,300800.0,14.5217,14.5594,14.5142,14.5594,300800.0
2008-05-27 13:25:00,19.33,19.36,19.31,19.32,223900.0,14.5518,14.5744,14.5368,14.5443,223900.0
2008-05-27 13:30:00,19.31,19.32,19.3,19.31,108600.0,14.5368,14.5443,14.5292,14.5368,108600.0
2008-05-27 13:35:00,19.3,19.4,19.3,19.39,219900.0,14.5292,14.6045,14.5292,14.597,219900.0
2008-05-27 13:40:00,19.4,19.44,19.37,19.43,520200.0,14.6045,14.6346,14.5819,14.6271,520200.0
2008-05-27 13:45:00,19.44,19.44,19.39,19.39,204000.0,14.6346,14.6346,14.597,14.597,204000.0
2008-05-27 13:50:00,19.39,19.42,19.38,19.41,180600.0,14.597,14.6196,14.5895,14.612,180600.0
2008-05-27 13:55:00,19.41,19.45,19.41,19.45,269700.0,14.612,14.6422,14.612,14.6422,269700.0
2008-05-27 14:00:00,19.45,19.47,19.4,19.45,379500.0,14.6422,14.6572,14.6045,14.6422,379500.0
2008-05-27 14:05:00,19.46,19.47,19.43,19.45,129700.0,14.6497,14.6572,14.6271,14.6422,129700.0
2008-05-27 14:10:00,19.45,19.45,19.43,19.43,111300.0,14.6422,14.6422,14.6271,14.6271,111300.0
2008-05-27 14:15:00,19.44,19.45,19.39,19.4,277600.0,14.6346,14.6422,14.597,14.6045,277600.0
2008-05-27 14:20:00,19.4,19.42,19.4,19.42,133000.0,14.6045,14.6196,14.6045,14.6196,133000.0
2008-05-27 14:25:00,19.42,19.43,19.37,19.37,138700.0,14.6196,14.6271,14.5819,14.5819,138700.0
2008-05-27 14:30:00,19.37,19.38,19.34,19.36,206600.0,14.5819,14.5895,14.5594,14.5744,206600.0
2008-05-27 14:35:00,19.37,19.42,19.37,19.41,271100.0,14.5819,14.6196,14.5819,14.612,271100.0
2008-05-27 14:40:00,19.41,19.49,19.41,19.48,298100.0,14.612,14.6723,14.612,14.6647,298100.0
2008-05-27 14:45:00,19.48,19.49,19.47,19.47,109600.0,14.6647,14.6723,14.6572,14.6572,109600.0
2008-05-27 14:50:00,19.48,19.51,19.47,19.5,154200.0,14.6647,14.6873,14.6572,14.6798,154200.0
2008-05-27 14:55:00,19.49,19.51,19.48,19.49,198100.0,14.6723,14.6873,14.6647,14.6723,198100.0
2008-05-27 15:00:00,19.48,19.49,19.45,19.48,234100.0,14.6647,14.6723,14.6422,14.6647,234100.0
2008-05-27 15:05:00,19.48,19.52,19.48,19.5,185400.0,14.6647,14.6949,14.6647,14.6798,185400.0
2008-05-27 15:10:00,19.5,19.51,19.45,19.45,220500.0,14.6798,14.6873,14.6422,14.6422,220500.0
2008-05-27 15:15:00,19.46,19.47,19.44,19.47,189600.0,14.6497,14.6572,14.6346,14.6572,189600.0
2008-05-27 15:20:00,19.47,19.48,19.44,19.47,213800.0,14.6572,14.6647,14.6346,14.6572,213800.0
2008-05-27 15:25:00,19.47,19.49,19.44,19.49,312300.0,14.6572,14.6723,14.6346,14.6723,312300.0
2008-05-27 15:30:00,19.49,19.53,19.49,19.53,439700.0,14.6723,14.7024,14.6723,14.7024,439700.0
2008-05-27 15:35:00,19.53,19.54,19.52,19.53,221800.0,14.7024,14.7099,14.6949,14.7024,221800.0
2008-05-27 15:40:00,19.52,19.54,19.49,19.53,395200.0,14.6949,14.7099,14.6723,14.7024,395200.0
2008-05-27 15:45:00,19.52,19.53,19.47,19.48,438400.0,14.6949,14.7024,14.6572,14.6647,438400.0
2008-05-27 15:50:00,19.48,19.56,19.47,19.56,697100.0,14.6647,14.725,14.6572,14.725,697100.0
2008-05-27 15:55:00,19.55,19.57,19.55,19.57,728100.0,14.7174,14.7325,14.7174,14.7325,728100.0
2008-05-28 09:30:00,19.66,19.7,19.6,19.67,434300.0,14.8002,14.8304,14.7551,14.8078,434300.0
2008-05-28 09:35:00,19.66,19.69,19.57,19.65,410300.0,14.8002,14.8228,14.7325,14.7927,410300.0
2008-05-28 09:40:00,19.66,19.71,19.57,19.6,320900.0,14.8002,14.8379,14.7325,14.7551,320900.0
2008-05-28 09:45:00,19.6,19.62,19.51,19.52,202900.0,14.7551,14.7701,14.6873,14.6949,202900.0
2008-05-28 09:50:00,19.52,19.55,19.49,19.5,214000.0,14.6949,14.7174,14.6723,14.6798,214000.0
2008-05-28 09:55:00,19.5,19.54,19.45,19.53,200800.0,14.6798,14.7099,14.6422,14.7024,200800.0
2008-05-28 10:00:00,19.53,19.54,19.41,19.43,398500.0,14.7024,14.7099,14.612,14.6271,398500.0
2008-05-28 10:05:00,19.44,19.45,19.42,19.42,90200.0,14.6346,14.6422,14.6196,14.6196,90200.0
2008-05-28 10:10:00,19.43,19.47,19.39,19.46,376000.0,14.6271,14.6572,14.597,14.6497,376000.0
2008-05-28 10:15:00,19.47,19.48,19.37,19.38,289400.0,14.6572,14.6647,14.5819,14.5895,289400.0
2008-05-28 10:20:00,19.37,19.42,19.34,19.4,297200.0,14.5819,14.6196,14.5594,14.6045,297200.0
2008-05-28 10:25:00,19.4,19.41,19.36,19.39,190600.0,14.6045,14.612,14.5744,14.597,190600.0
2008-05-28 10:30:00,19.39,19.43,19.39,19.42,256800.0,14.597,14.6271,14.597,14.6196,256800.0
2008-05-28 10:35:00,19.42,19.44,19.34,19.39,256200.0,14.6196,14.6346,14.5594,14.597,256200.0
2008-05-28 10:40:00,19.38,19.39,19.34,19.38,209100.0,14.5895,14.597,14.5594,14.5895,209100.0
2008-05-28 10:45:00,19.39,19.4,19.34,19.34,210200.0,14.597,14.6045,14.5594,14.5594,210200.0
2008-05-28 10:50:00,19.34,19.38,19.34,19.36,200800.0,14.5594,14.5895,14.5594,14.5744,200800.0
2008-05-28 10:55:00,19.35,19.41,19.35,19.4,129300.0,14.5669,14.612,14.5669,14.6045,129300.0
2008-05-28 11:00:00,19.4,19.44,19.36,19.38,595400.0,14.6045,14.6346,14.5744,14.5895,595400.0
2008-05-28 11:05:00,19.38,19.38,19.36,19.37,139500.0,14.5895,14.5895,14.5744,14.5819,139500.0
2008-05-28 11:10:00,19.37,19.38,19.29,19.29,299000.0,14.5819,14.5895,14.5217,14.5217,299000.0
2008-05-28 11:15:00,19.29,19.32,19.27,19.3,348100.0,14.5217,14.5443,14.5067,14.5292,348100.0
2008-05-28 11:20:00,19.3,19.31,19.22,19.23,290200.0,14.5292,14.5368,14.469,14.4765,290200.0
2008-05-28 11:25:00,19.22,19.27,19.22,19.27,146100.0,14.469,14.5067,14.469,14.5067,146100.0
2008-05-28 11:30:00,19.26,19.3,19.25,19.3,197900.0,14.4991,14.5292,14.4916,14.5292,197900.0
2008-05-28 11:35:00,19.3,19.33,19.29,19.3,142900.0,14.5292,14.5518,14.5217,14.5292,142900.0
2008-05-28 11:40:00,19.31,19.33,19.29,19.29,129400.0,14.5368,14.5518,14.5217,14.5217,129400.0
2008-05-28 11:45:00,19.29,19.31,19.28,19.3,217800.0,14.5217,14.5368,14.5142,14.5292,217800.0
2008-05-28 11:50:00,19.31,19.34,19.3,19.32,89600.0,14.5368,14.5594,14.5292,14.5443,89600.0
2008-05-28 11:55:00,19.33,19.33,19.28,19.28,113600.0,14.5518,14.5518,14.5142,14.5142,113600.0
2008-05-28 12:00:00,19.28,19.29,19.23,19.24,213000.0,14.5142,14.5217,14.4765,14.4841,213000.0
2008-05-28 12:05:00,19.25,19.26,19.25,19.26,90900.0,14.4916,14.4991,14.4916,14.4991,90900.0
2008-05-28 12:10:00,19.26,19.3,19.25,19.28,202800.0,14.4991,14.5292,14.4916,14.5142,202800.0
2008-05-28 12:15:00,19.29,19.35,19.28,19.34,174400.0,14.5217,14.5669,14.5142,14.5594,174400.0
2008-05-28 12:20:00,19.33,19.37,19.33,19.37,216700.0,14.5518,14.5819,14.5518,14.5819,216700.0
2008-05-28 12:25:00,19.37,19.39,19.33,19.34,184600.0,14.5819,14.597,14.5518,14.5594,184600.0
2008-05-28 12:30:00,19.33,19.33,19.28,19.32,164900.0,14.5518,14.5518,14.5142,14.5443,164900.0
2008-05-28 12:35:00,19.31,19.35,19.31,19.34,145300.0,14.5368,14.5669,14.5368,14.5594,145300.0
2008-05-28 12:40:00,19.35,19.35,19.34,19.35,31400.0,14.5669,14.5669,14.5594,14.5669,31400.0
2008-05-28 12:45:00,19.35,19.35,19.34,19.34,44900.0,14.5669,14.5669,14.5594,14.5594,44900.0
2008-05-28 12:50:00,19.34,19.35,19.33,19.33,123200.0,14.5594,14.5669,14.5518,14.5518,123200.0
2008-05-28 12:55:00,19.34,19.34,19.32,19.33,128000.0,14.5594,14.5594,14.5443,14.5518,128000.0
2008-05-28 13:00:00,19.33,19.34,19.32,19.32,58500.0,14.5518,14.5594,14.5443,14.5443,58500.0
2008-05-28 13:05:00,19.32,19.36,19.32,19.36,158000.0,14.5443,14.5744,14.5443,14.5744,158000.0
2008-05-28 13:10:00,19.36,19.39,19.35,19.38,123000.0,14.5744,14.597,14.5669,14.5895,123000.0
2008-05-28 13:15:00,19.38,19.4,19.38,19.39,64500.0,14.5895,14.6045,14.5895,14.597,64500.0
2008-05-28 13:20:00,19.39,19.4,19.34,19.34,100400.0,14.597,14.6045,14.5594,14.5594,100400.0
2008-05-28 13:25:00,19.34,19.37,19.33,19.36,143900.0,14.5594,14.5819,14.5518,14.5744,143900.0
2008-05-28 13:30:00,19.36,19.38,19.3,19.3,131700.0,14.5744,14.5895,14.5292,14.5292,131700.0
2008-05-28 13:35:00,19.3,19.36,19.3,19.33,150400.0,14.5292,14.5744,14.5292,14.5518,150400.0
2008-05-28 13:40:00,19.33,19.33,19.29,19.29,161500.0,14.5518,14.5518,14.5217,14.5217,161500.0
2008-05-28 13:45:00,19.29,19.33,19.29,19.31,146700.0,14.5217,14.5518,14.5217,14.5368,146700.0
2008-05-28 13:50:00,19.32,19.33,19.3,19.33,154200.0,14.5443,14.5518,14.5292,14.5518,154200.0
2008-05-28 13:55:00,19.33,19.36,19.32,19.36,52300.0,14.5518,14.5744,14.5443,14.5744,52300.0
2008-05-28 14:00:00,19.36,19.37,19.33,19.35,124000.0,14.5744,14.5819,14.5518,14.5669,124000.0
2008-05-28 14:05:00,19.36,19.41,19.35,19.41,206400.0,14.5744,14.612,14.5669,14.612,206400.0
2008-05-28 14:10:00,19.41,19.42,19.4,19.42,64100.0,14.612,14.6196,14.6045,14.6196,64100.0
2008-05-28 14:15:00,19.42,19.42,19.37,19.37,128800.0,14.6196,14.6196,14.5819,14.5819,128800.0
2008-05-28 14:20:00,19.38,19.38,19.32,19.37,397600.0,14.5895,14.5895,14.5443,14.5819,397600.0
2008-05-28 14:25:00,19.37,19.38,19.35,19.35,224600.0,14.5819,14.5895,14.5669,14.5669,224600.0
2008-05-28 14:30:00,19.35,19.36,19.33,19.34,125100.0,14.5669,14.5744,14.5518,14.5594,125100.0
2008-05-28 14:35:00,19.34,19.41,19.33,19.4,127500.0,14.5594,14.612,14.5518,14.6045,127500.0
2008-05-28 14:40:00,19.4,19.42,19.38,19.41,106500.0,14.6045,14.6196,14.5895,14.612,106500.0
2008-05-28 14:45:00,19.4,19.44,19.4,19.4,102600.0,14.6045,14.6346,14.6045,14.6045,102600.0
2008-05-28 14:50:00,19.4,19.41,19.38,19.39,92900.0,14.6045,14.612,14.5895,14.597,92900.0
2008-05-28 14:55:00,19.39,19.4,19.38,19.39,98700.0,14.597,14.6045,14.5895,14.597,98700.0
2008-05-28 15:00:00,19.38,19.43,19.38,19.42,388000.0,14.5895,14.6271,14.5895,14.6196,388000.0
2008-05-28 15:05:00,19.42,19.45,19.42,19.43,315300.0,14.6196,14.6422,14.6196,14.6271,315300.0
2008-05-28 15:10:00,19.43,19.44,19.41,19.42,90800.0,14.6271,14.6346,14.612,14.6196,90800.0
2008-05-28 15:15:00,19.41,19.45,19.4,19.45,115000.0,14.612,14.6422,14.6045,14.6422,115000.0
2008-05-28 15:20:00,19.45,19.45,19.41,19.43,169100.0,14.6422,14.6422,14.612,14.6271,169100.0
2008-05-28 15:25:00,19.43,19.49,19.43,19.44,270200.0,14.6271,14.6723,14.6271,14.6346,270200.0
2008-05-28 15:30:00,19.45,19.47,19.43,19.47,79400.0,14.6422,14.6572,14.6271,14.6572,79400.0
2008-05-28 15:35:00,19.47,19.47,19.41,19.45,207600.0,14.6572,14.6572,14.612,14.6422,207600.0
2008-05-28 15:40:00,19.44,19.46,19.43,19.43,167600.0,14.6346,14.6497,14.6271,14.6271,167600.0
2008-05-28 15:45:00,19.43,19.53,19.43,19.53,257300.0,14.6271,14.7024,14.6271,14.7024,257300.0
2008-05-28 15:50:00,19.52,19.54,19.48,19.53,464400.0,14.6949,14.7099,14.6647,14.7024,464400.0
2008-05-28 15:55:00,19.52,19.54,19.51,19.53,237300.0,14.6949,14.7099,14.6873,14.7024,237300.0
2008-05-29 09:30:00,19.61,19.65,19.54,19.57,359800.0,14.7626,14.7927,14.7099,14.7325,359800.0
2008-05-29 09:35:00,19.56,19.62,19.54,19.59,231900.0,14.725,14.7701,14.7099,14.7476,231900.0
2008-05-29 09:40:00,19.58,19.62,19.56,19.59,498900.0,14.74,14.7701,14.725,14.7476,498900.0
2008-05-29 09:45:00,19.6,19.7,19.58,19.69,446400.0,14.7551,14.8304,14.74,14.8228,446400.0
2008-05-29 09:50:00,19.69,19.78,19.68,19.72,558500.0,14.8228,14.8906,14.8153,14.8454,558500.0
2008-05-29 09:55:00,19.72,19.78,19.7,19.74,579000.0,14.8454,14.8906,14.8304,14.8605,579000.0
2008-05-29 10:00:00,19.73,19.76,19.63,19.64,549200.0,14.8529,14.8755,14.7777,14.7852,549200.0
2008-05-29 10:05:00,19.65,19.67,19.61,19.66,274600.0,14.7927,14.8078,14.7626,14.8002,274600.0
2008-05-29 10:10:00,19.66,19.67,19.56,19.59,389500.0,14.8002,14.8078,14.725,14.7476,389500.0
2008-05-29 10:15:00,19.58,19.69,19.58,19.65,269300.0,14.74,14.8228,14.74,14.7927,269300.0
2008-05-29 10:20:00,19.66,19.7,19.63,19.69,219200.0,14.8002,14.8304,14.7777,14.8228,219200.0
2008-05-29 10:25:00,19.68,19.72,19.63,19.63,298900.0,14.8153,14.8454,14.7777,14.7777,298900.0
2008-05-29 10:30:00,19.63,19.63,19.5,19.6,436400.0,14.7777,14.7777,14.6798,14.7551,436400.0
2008-05-29 10:35:00,19.6,19.62,19.55,19.55,429900.0,14.7551,14.7701,14.7174,14.7174,429900.0
2008-05-29 10:40:00,19.55,19.58,19.51,19.55,231800.0,14.7174,14.74,14.6873,14.7174,231800.0
2008-05-29 10:45:00,19.55,19.63,19.53,19.59,342800.0,14.7174,14.7777,14.7024,14.7476,342800.0
2008-05-29 10:50:00,19.59,19.67,19.56,19.65,248300.0,14.7476,14.8078,14.725,14.7927,248300.0
2008-05-29 10:55:00,19.64,19.67,19.59,19.6,124200.0,14.7852,14.8078,14.7476,14.7551,124200.0
2008-05-29 11:00:00,19.6,19.64,19.54,19.55,229800.0,14.7551,14.7852,14.7099,14.7174,229800.0
2008-05-29 11:05:00,19.55,19.57,19.51,19.56,149500.0,14.7174,14.7325,14.6873,14.725,149500.0
2008-05-29 11:10:00,19.57,19.6,19.55,19.55,127600.0,14.7325,14.7551,14.7174,14.7174,127600.0
2008-05-29 11:15:00,19.55,19.58,19.55,19.55,75300.0,14.7174,14.74,14.7174,14.7174,75300.0
2008-05-29 11:20:00,19.55,19.59,19.55,19.59,89300.0,14.7174,14.7476,14.7174,14.7476,89300.0
2008-05-29 11:25:00,19.58,19.63,19.58,19.59,199400.0,14.74,14.7777,14.74,14.7476,199400.0
2008-05-29 11:30:00,19.59,19.63,19.58,19.6,93800.0,14.7476,14.7777,14.74,14.7551,93800.0
2008-05-29 11:35:00,19.6,19.63,19.58,19.59,110700.0,14.7551,14.7777,14.74,14.7476,110700.0
2008-05-29 11:40:00,19.6,19.63,19.58,19.62,90200.0,14.7551,14.7777,14.74,14.7701,90200.0
2008-05-29 11:45:00,19.61,19.66,19.61,19.66,156900.0,14.7626,14.8002,14.7626,14.8002,156900.0
2008-05-29 11:50:00,19.65,19.66,19.6,19.63,136700.0,14.7927,14.8002,14.7551,14.7777,136700.0
2008-05-29 11:55:00,19.62,19.67,19.61,19.63,187300.0,14.7701,14.8078,14.7626,14.7777,187300.0
2008-05-29 12:00:00,19.64,19.65,19.62,19.63,81000.0,14.7852,14.7927,14.7701,14.7777,81000.0
2008-05-29 12:05:00,19.62,19.63,19.61,19.61,85700.0,14.7701,14.7777,14.7626,14.7626,85700.0
2008-05-29 12:10:00,19.61,19.64,19.61,19.62,85300.0,14.7626,14.7852,14.7626,14.7701,85300.0
2008-05-29 12:15:00,19.62,19.64,19.59,19.63,147800.0,14.7701,14.7852,14.7476,14.7777,147800.0
2008-05-29 12:20:00,19.63,19.63,19.61,19.63,35100.0,14.7777,14.7777,14.7626,14.7777,35100.0
2008-05-29 12:25:00,19.63,19.66,19.61,19.65,340300.0,14.7777,14.8002,14.7626,14.7927,340300.0
2008-05-29 12:30:00,19.65,19.67,19.64,19.65,118600.0,14.7927,14.8078,14.7852,14.7927,118600.0
2008-05-29 12:35:00,19.64,19.71,19.64,19.69,129500.0,14.7852,14.8379,14.7852,14.8228,129500.0
2008-05-29 12:40:00,19.7,19.73,19.69,19.71,97400.0,14.8304,14.8529,14.8228,14.8379,97400.0
2008-05-29 12:45:00,19.71,19.71,19.67,19.68,87700.0,14.8379,14.8379,14.8078,14.8153,87700.0
2008-05-29 12:50:00,19.68,19.7,19.66,19.67,60300.0,14.8153,14.8304,14.8002,14.8078,60300.0
2008-05-29 12:55:00,19.67,19.69,19.66,19.68,187800.0,14.8078,14.8228,14.8002,14.8153,187800.0
2008-05-29 13:00:00,19.69,19.71,19.68,19.7,171800.0,14.8228,14.8379,14.8153,14.8304,171800.0
2008-05-29 13:05:00,19.7,19.73,19.69,19.7,122400.0,14.8304,14.8529,14.8228,14.8304,122400.0
2008-05-29 13:10:00,19.71,19.71,19.69,19.7,71600.0,14.8379,14.8379,14.8228,14.8304,71600.0
2008-05-29 13:15:00,19.69,19.7,19.65,19.67,72300.0,14.8228,14.8304,14.7927,14.8078,72300.0
2008-05-29 13:20:00,19.66,19.67,19.64,19.66,107500.0,14.8002,14.8078,14.7852,14.8002,107500.0
2008-05-29 13:25:00,19.67,19.67,19.61,19.64,181600.0,14.8078,14.8078,14.7626,14.7852,181600.0
2008-05-29 13:30:00,19.64,19.7,19.63,19.7,212000.0,14.7852,14.8304,14.7777,14.8304,212000.0
2008-05-29 13:35:00,19.7,19.72,19.7,19.7,41800.0,14.8304,14.8454,14.8304,14.8304,41800.0
2008-05-29 13:40:00,19.71,19.71,19.7,19.71,51600.0,14.8379,14.8379,14.8304,14.8379,51600.0
2008-05-29 13:45:00,19.7,19.72,19.7,19.71,84700.0,14.8304,14.8454,14.8304,14.8379,84700.0
2008-05-29 13:50:00,19.71,19.71,19.7,19.7,113600.0,14.8379,14.8379,14.8304,14.8304,113600.0
2008-05-29 13:55:00,19.71,19.72,19.68,19.69,113700.0,14.8379,14.8454,14.8153,14.8228,113700.0
2008-05-29 14:00:00,19.69,19.7,19.68,19.68,82700.0,14.8228,14.8304,14.8153,14.8153,82700.0
2008-05-29 14:05:00,19.69,19.7,19.67,19.68,131300.0,14.8228,14.8304,14.8078,14.8153,131300.0
2008-05-29 14:10:00,19.68,19.71,19.65,19.71,142100.0,14.8153,14.8379,14.7927,14.8379,142100.0
2008-05-29 14:15:00,19.71,19.74,19.7,19.74,122200.0,14.8379,14.8605,14.8304,14.8605,122200.0
2008-05-29 14:20:00,19.74,19.76,19.73,19.74,182400.0,14.8605,14.8755,14.8529,14.8605,182400.0
2008-05-29 14:25:00,19.75,19.75,19.68,19.69,88200.0,14.868,14.868,14.8153,14.8228,88200.0
2008-05-29 14:30:00,19.69,19.69,19.68,19.68,111600.0,14.8228,14.8228,14.8153,14.8153,111600.0
2008-05-29 14:35:00,19.68,19.7,19.66,19.66,129500.0,14.8153,14.8304,14.8002,14.8002,129500.0
2008-05-29 14:40:00,19.66,19.67,19.65,19.66,86300.0,14.8002,14.8078,14.7927,14.8002,86300.0
2008-05-29 14:45:00,19.65,19.66,19.62,19.63,161600.0,14.7927,14.8002,14.7701,14.7777,161600.0
2008-05-29 14:50:00,19.64,19.68,19.63,19.64,357200.0,14.7852,14.8153,14.7777,14.7852,357200.0
2008-05-29 14:55:00,19.64,19.64,19.56,19.57,240400.0,14.7852,14.7852,14.725,14.7325,240400.0
2008-05-29 15:00:00,19.57,19.59,19.55,19.59,159500.0,14.7325,14.7476,14.7174,14.7476,159500.0
2008-05-29 15:05:00,19.59,19.63,19.58,19.6,87600.0,14.7476,14.7777,14.74,14.7551,87600.0
2008-05-29 15:10:00,19.61,19.64,19.6,19.62,204700.0,14.7626,14.7852,14.7551,14.7701,204700.0
2008-05-29 15:15:00,19.63,19.64,19.6,19.64,115500.0,14.7777,14.7852,14.7551,14.7852,115500.0
2008-05-29 15:20:00,19.64,19.66,19.61,19.62,275700.0,14.7852,14.8002,14.7626,14.7701,275700.0
2008-05-29 15:25:00,19.63,19.63,19.61,19.62,75800.0,14.7777,14.7777,14.7626,14.7701,75800.0
2008-05-29 15:30:00,19.62,19.65,19.61,19.65,153800.0,14.7701,14.7927,14.7626,14.7927,153800.0
2008-05-29 15:35:00,19.65,19.65,19.64,19.65,128000.0,14.7927,14.7927,14.7852,14.7927,128000.0
2008-05-29 15:40:00,19.65,19.65,19.61,19.61,182500.0,14.7927,14.7927,14.7626,14.7626,182500.0
2008-05-29 15:45:00,19.61,19.65,19.61,19.65,238300.0,14.7626,14.7927,14.7626,14.7927,238300.0
2008-05-29 15:50:00,19.65,19.65,19.6,19.61,251300.0,14.7927,14.7927,14.7551,14.7626,251300.0
2008-05-29 15:55:00,19.6,19.62,19.6,19.61,318200.0,14.7551,14.7701,14.7551,14.7626,318200.0
2008-05-30 09:30:00,19.81,19.82,19.74,19.76,272900.0,14.9132,14.9207,14.8605,14.8755,272900.0
2008-05-30 09:35:00,19.75,19.78,19.65,19.7,285200.0,14.868,14.8906,14.7927,14.8304,285200.0
2008-05-30 09:40:00,19.7,19.71,19.63,19.68,230900.0,14.8304,14.8379,14.7777,14.8153,230900.0
2008-05-30 09:45:00,19.69,19.7,19.65,19.67,265700.0,14.8228,14.8304,14.7927,14.8078,265700.0
2008-05-30 09:50:00,19.68,19.72,19.66,19.69,154600.0,14.8153,14.8454,14.8002,14.8228,154600.0
2008-05-30 09:55:00,19.68,19.7,19.65,19.68,209300.0,14.8153,14.8304,14.7927,14.8153,209300.0
2008-05-30 10:00:00,19.67,19.71,19.67,19.7,174900.0,14.8078,14.8379,14.8078,14.8304,174900.0
2008-05-30 10:05:00,19.7,19.77,19.69,19.76,485300.0,14.8304,14.8831,14.8228,14.8755,485300.0
2008-05-30 10:10:00,19.76,19.8,19.75,19.79,123100.0,14.8755,14.9056,14.868,14.8981,123100.0
2008-05-30 10:15:00,19.8,19.81,19.77,19.79,139100.0,14.9056,14.9132,14.8831,14.8981,139100.0
2008-05-30 10:20:00,19.79,19.87,19.78,19.87,211800.0,14.8981,14.9583,14.8906,14.9583,211800.0
2008-05-30 10:25:00,19.86,19.88,19.83,19.87,157300.0,14.9508,14.9659,14.9282,14.9583,157300.0
2008-05-30 10:30:00,19.87,19.88,19.83,19.85,283000.0,14.9583,14.9659,14.9282,14.9433,283000.0
2008-05-30 10:35:00,19.85,19.88,19.84,19.87,387100.0,14.9433,14.9659,14.9358,14.9583,387100.0
2008-05-30 10:40:00,19.87,19.88,19.85,19.86,131100.0,14.9583,14.9659,14.9433,14.9508,131100.0
2008-05-30 10:45:00,19.86,19.88,19.85,19.85,154100.0,14.9508,14.9659,14.9433,14.9433,154100.0
2008-05-30 10:50:00,19.85,19.87,19.85,19.86,90400.0,14.9433,14.9583,14.9433,14.9508,90400.0
2008-05-30 10:55:00,19.87,19.87,19.84,19.85,230800.0,14.9583,14.9583,14.9358,14.9433,230800.0
2008-05-30 11:00:00,19.85,19.86,19.85,19.86,34100.0,14.9433,14.9508,14.9433,14.9508,34100.0
2008-05-30 11:05:00,19.86,19.87,19.85,19.85,209200.0,14.9508,14.9583,14.9433,14.9433,209200.0
2008-05-30 11:10:00,19.85,19.87,19.85,19.86,210300.0,14.9433,14.9583,14.9433,14.9508,210300.0
2008-05-30 11:15:00,19.86,19.88,19.86,19.86,90200.0,14.9508,14.9659,14.9508,14.9508,90200.0
2008-05-30 11:20:00,19.87,19.88,19.86,19.87,89100.0,14.9583,14.9659,14.9508,14.9583,89100.0
2008-05-30 11:25:00,19.87,19.88,19.86,19.87,128800.0,14.9583,14.9659,14.9508,14.9583,128800.0
2008-05-30 11:30:00,19.88,19.88,19.87,19.88,64900.0,14.9659,14.9659,14.9583,14.9659,64900.0
2008-05-30 11:35:00,19.88,19.89,19.87,19.87,95800.0,14.9659,14.9734,14.9583,14.9583,95800.0
2008-05-30 11:40:00,19.88,19.91,19.87,19.9,140800.0,14.9659,14.9885,14.9583,14.9809,140800.0
2008-05-30 11:45:00,19.9,19.91,19.88,19.88,109400.0,14.9809,14.9885,14.9659,14.9659,109400.0
2008-05-30 11:50:00,19.88,19.91,19.87,19.9,160000.0,14.9659,14.9885,14.9583,14.9809,160000.0
2008-05-30 11:55:00,19.91,19.94,19.9,19.93,155200.0,14.9885,15.011,14.9809,15.0035,155200.0
2008-05-30 12:00:00,19.93,19.94,19.9,19.9,132300.0,15.0035,15.011,14.9809,14.9809,132300.0
2008-05-30 12:05:00,19.91,19.94,19.9,19.93,175100.0,14.9885,15.011,14.9809,15.0035,175100.0
2008-05-30 12:10:00,19.93,19.94,19.92,19.93,79800.0,15.0035,15.011,14.996,15.0035,79800.0
2008-05-30 12:15:00,19.92,19.93,19.92,19.92,74100.0,14.996,15.0035,14.996,14.996,74100.0
2008-05-30 12:20:00,19.92,19.93,19.9,19.92,69600.0,14.996,15.0035,14.9809,14.996,69600.0
2008-05-30 12:25:00,19.92,19.92,19.91,19.92,23400.0,14.996,14.996,14.9885,14.996,23400.0
2008-05-30 12:30:00,19.92,19.96,19.92,19.96,231900.0,14.996,15.0261,14.996,15.0261,231900.0
2008-05-30 12:35:00,19.95,19.96,19.94,19.96,209100.0,15.0186,15.0261,15.011,15.0261,209100.0
2008-05-30 12:40:00,19.96,19.97,19.95,19.95,224400.0,15.0261,15.0336,15.0186,15.0186,224400.0
2008-05-30 12:45:00,19.96,19.96,19.92,19.92,195500.0,15.0261,15.0261,14.996,14.996,195500.0
2008-05-30 12:50:00,19.92,19.95,19.92,19.93,89500.0,14.996,15.0186,14.996,15.0035,89500.0
2008-05-30 12:55:00,19.93,19.94,19.91,19.94,63100.0,15.0035,15.011,14.9885,15.011,63100.0
2008-05-30 13:00:00,19.94,19.94,19.92,19.92,51700.0,15.011,15.011,14.996,14.996,51700.0
2008-05-30 13:05:00,19.93,19.93,19.9,19.9,41800.0,15.0035,15.0035,14.9809,14.9809,41800.0
2008-05-30 13:10:00,19.91,19.91,19.88,19.89,52700.0,14.9885,14.9885,14.9659,14.9734,52700.0
2008-05-30 13:15:00,19.89,19.89,19.87,19.88,43100.0,14.9734,14.9734,14.9583,14.9659,43100.0
2008-05-30 13:20:00,19.88,19.88,19.87,19.88,27500.0,14.9659,14.9659,14.9583,14.9659,27500.0
2008-05-30 13:25:00,19.88,19.9,19.87,19.89,84700.0,14.9659,14.9809,14.9583,14.9734,84700.0
2008-05-30 13:30:00,19.89,19.9,19.88,19.89,65700.0,14.9734,14.9809,14.9659,14.9734,65700.0
2008-05-30 13:35:00,19.9,19.9,19.87,19.87,54600.0,14.9809,14.9809,14.9583,14.9583,54600.0
2008-05-30 13:40:00,19.88,19.9,19.87,19.89,116700.0,14.9659,14.9809,14.9583,14.9734,116700.0
2008-05-30 13:45:00,19.9,19.93,19.89,19.93,114800.0,14.9809,15.0035,14.9734,15.0035,114800.0
2008-05-30 13:50:00,19.93,19.95,19.91,19.91,102000.0,15.0035,15.0186,14.9885,14.9885,102000.0
2008-05-30 13:55:00,19.91,19.92,19.9,19.9,109600.0,14.9885,14.996,14.9809,14.9809,109600.0
2008-05-30 14:00:00,19.9,19.91,19.85,19.86,87900.0,14.9809,14.9885,14.9433,14.9508,87900.0
2008-05-30 14:05:00,19.87,19.91,19.86,19.88,221000.0,14.9583,14.9885,14.9508,14.9659,221000.0
2008-05-30 14:10:00,19.88,19.92,19.88,19.92,192000.0,14.9659,14.996,14.9659,14.996,192000.0
2008-05-30 14:15:00,19.92,19.92,19.9,19.91,149500.0,14.996,14.996,14.9809,14.9885,149500.0
2008-05-30 14:20:00,19.92,19.92,19.9,19.91,90900.0,14.996,14.996,14.9809,14.9885,90900.0
2008-05-30 14:25:00,19.9,19.91,19.9,19.91,54000.0,14.9809,14.9885,14.9809,14.9885,54000.0
2008-05-30 14:30:00,19.91,19.91,19.89,19.91,113100.0,14.9885,14.9885,14.9734,14.9885,113100.0
2008-05-30 14:35:00,19.9,19.91,19.89,19.91,178600.0,14.9809,14.9885,14.9734,14.9885,178600.0
2008-05-30 14:40:00,19.91,19.94,19.9,19.92,137800.0,14.9885,15.011,14.9809,14.996,137800.0
2008-05-30 14:45:00,19.93,19.93,19.88,19.9,103000.0,15.0035,15.0035,14.9659,14.9809,103000.0
2008-05-30 14:50:00,19.9,19.92,19.89,19.92,95600.0,14.9809,14.996,14.9734,14.996,95600.0
2008-05-30 14:55:00,19.92,19.92,19.9,19.9,86800.0,14.996,14.996,14.9809,14.9809,86800.0
2008-05-30 15:00:00,19.9,19.91,19.89,19.91,116800.0,14.9809,14.9885,14.9734,14.9885,116800.0
2008-05-30 15:05:00,19.91,19.93,19.9,19.91,127700.0,14.9885,15.0035,14.9809,14.9885,127700.0
2008-05-30 15:10:00,19.91,19.92,19.9,19.92,81400.0,14.9885,14.996,14.9809,14.996,81400.0
2008-05-30 15:15:00,19.92,19.92,19.87,19.89,269900.0,14.996,14.996,14.9583,14.9734,269900.0
2008-05-30 15:20:00,19.89,19.9,19.88,19.9,137700.0,14.9734,14.9809,14.9659,14.9809,137700.0
2008-05-30 15:25:00,19.89,19.91,19.89,19.9,112200.0,14.9734,14.9885,14.9734,14.9809,112200.0
2008-05-30 15:30:00,19.89,19.91,19.89,19.9,206200.0,14.9734,14.9885,14.9734,14.9809,206200.0
2008-05-30 15:35:00,19.91,19.91,19.83,19.84,334400.0,14.9885,14.9885,14.9282,14.9358,334400.0
2008-05-30 15:40:00,19.84,19.85,19.78,19.78,339400.0,14.9358,14.9433,14.8906,14.8906,339400.0
2008-05-30 15:45:00,19.79,19.82,19.78,19.82,295300.0,14.8981,14.9207,14.8906,14.9207,295300.0
2008-05-30 15:50:00,19.82,19.88,19.81,19.88,366100.0,14.9207,14.9659,14.9132,14.9659,366100.0
2008-05-30 15:55:00,19.87,19.88,19.75,19.78,610900.0,14.9583,14.9659,14.868,14.8906,610900.0
2008-06-02 09:30:00,19.78,19.8,19.65,19.65,253400.0,14.8906,14.9056,14.7927,14.7927,253400.0
2008-06-02 09:35:00,19.65,19.75,19.64,19.75,166500.0,14.7927,14.868,14.7852,14.868,166500.0
2008-06-02 09:40:00,19.75,19.75,19.64,19.67,172900.0,14.868,14.868,14.7852,14.8078,172900.0
2008-06-02 09:45:00,19.67,19.68,19.64,19.67,93900.0,14.8078,14.8153,14.7852,14.8078,93900.0
2008-06-02 09:50:00,19.66,19.67,19.54,19.55,146500.0,14.8002,14.8078,14.7099,14.7174,146500.0
2008-06-02 09:55:00,19.55,19.67,19.54,19.64,192900.0,14.7174,14.8078,14.7099,14.7852,192900.0
2008-06-02 10:00:00,19.64,19.68,19.59,19.65,201500.0,14.7852,14.8153,14.7476,14.7927,201500.0
2008-06-02 10:05:00,19.64,19.68,19.64,19.65,214200.0,14.7852,14.8153,14.7852,14.7927,214200.0
2008-06-02 10:10:00,19.65,19.67,19.55,19.55,200100.0,14.7927,14.8078,14.7174,14.7174,200100.0
2008-06-02 10:15:00,19.56,19.57,19.55,19.56,150700.0,14.725,14.7325,14.7174,14.725,150700.0
2008-06-02 10:20:00,19.55,19.57,19.52,19.52,137300.0,14.7174,14.7325,14.6949,14.6949,137300.0
2008-06-02 10:25:00,19.52,19.56,19.5,19.54,173600.0,14.6949,14.725,14.6798,14.7099,173600.0
2008-06-02 10:30:00,19.54,19.55,19.5,19.53,175400.0,14.7099,14.7174,14.6798,14.7024,175400.0
2008-06-02 10:35:00,19.53,19.57,19.53,19.54,126600.0,14.7024,14.7325,14.7024,14.7099,126600.0
2008-06-02 10:40:00,19.55,19.58,19.54,19.57,253300.0,14.7174,14.74,14.7099,14.7325,253300.0
2008-06-02 10:45:00,19.56,19.57,19.54,19.54,63000.0,14.725,14.7325,14.7099,14.7099,63000.0
2008-06-02 10:50:00,19.55,19.59,19.53,19.57,127200.0,14.7174,14.7476,14.7024,14.7325,127200.0
2008-06-02 10:55:00,19.57,19.59,19.52,19.52,213300.0,14.7325,14.7476,14.6949,14.6949,213300.0
2008-06-02 11:00:00,19.52,19.54,19.45,19.45,175400.0,14.6949,14.7099,14.6422,14.6422,175400.0
2008-06-02 11:05:00,19.45,19.49,19.44,19.49,155200.0,14.6422,14.6723,14.6346,14.6723,155200.0
2008-06-02 11:10:00,19.49,19.51,19.46,19.48,112700.0,14.6723,14.6873,14.6497,14.6647,112700.0
2008-06-02 11:15:00,19.47,19.49,19.44,19.45,110600.0,14.6572,14.6723,14.6346,14.6422,110600.0
2008-06-02 11:20:00,19.46,19.46,19.4,19.41,268700.0,14.6497,14.6497,14.6045,14.612,268700.0
2008-06-02 11:25:00,19.41,19.42,19.38,19.38,137300.0,14.612,14.6196,14.5895,14.5895,137300.0
2008-06-02 11:30:00,19.38,19.4,19.35,19.38,202300.0,14.5895,14.6045,14.5669,14.5895,202300.0
2008-06-02 11:35:00,19.38,19.4,19.33,19.34,101200.0,14.5895,14.6045,14.5518,14.5594,101200.0
2008-06-02 11:40:00,19.34,19.37,19.33,19.35,139100.0,14.5594,14.5819,14.5518,14.5669,139100.0
2008-06-02 11:45:00,19.36,19.37,19.33,19.37,132900.0,14.5744,14.5819,14.5518,14.5819,132900.0
2008-06-02 11:50:00,19.37,19.39,19.36,19.38,62700.0,14.5819,14.597,14.5744,14.5895,62700.0
2008-06-02 11:55:00,19.38,19.41,19.37,19.39,102900.0,14.5895,14.612,14.5819,14.597,102900.0
2008-06-02 12:00:00,19.39,19.43,19.37,19.42,121700.0,14.597,14.6271,14.5819,14.6196,121700.0
2008-06-02 12:05:00,19.42,19.45,19.41,19.45,83400.0,14.6196,14.6422,14.612,14.6422,83400.0
2008-06-02 12:10:00,19.44,19.45,19.42,19.42,69800.0,14.6346,14.6422,14.6196,14.6196,69800.0
2008-06-02 12:15:00,19.42,19.43,19.4,19.41,79200.0,14.6196,14.6271,14.6045,14.612,79200.0
2008-06-02 12:20:00,19.4,19.42,19.4,19.41,81100.0,14.6045,14.6196,14.6045,14.612,81100.0
2008-06-02 12:25:00,19.41,19.41,19.38,19.39,73600.0,14.612,14.612,14.5895,14.597,73600.0
2008-06-02 12:30:00,19.38,19.39,19.34,19.34,138900.0,14.5895,14.597,14.5594,14.5594,138900.0
2008-06-02 12:35:00,19.35,19.35,19.31,19.33,197800.0,14.5669,14.5669,14.5368,14.5518,197800.0
2008-06-02 12:40:00,19.32,19.33,19.27,19.28,318700.0,14.5443,14.5518,14.5067,14.5142,318700.0
2008-06-02 12:45:00,19.29,19.32,19.28,19.28,147800.0,14.5217,14.5443,14.5142,14.5142,147800.0
2008-06-02 12:50:00,19.28,19.31,19.27,19.3,153900.0,14.5142,14.5368,14.5067,14.5292,153900.0
2008-06-02 12:55:00,19.3,19.31,19.25,19.25,151100.0,14.5292,14.5368,14.4916,14.4916,151100.0
2008-06-02 13:00:00,19.25,19.31,19.25,19.31,191500.0,14.4916,14.5368,14.4916,14.5368,191500.0
2008-06-02 13:05:00,19.3,19.32,19.29,19.32,194000.0,14.5292,14.5443,14.5217,14.5443,194000.0
2008-06-02 13:10:00,19.32,19.38,19.31,19.37,148600.0,14.5443,14.5895,14.5368,14.5819,148600.0
2008-06-02 13:15:00,19.37,19.38,19.3,19.32,111200.0,14.5819,14.5895,14.5292,14.5443,111200.0
2008-06-02 13:20:00,19.32,19.35,19.3,19.35,135300.0,14.5443,14.5669,14.5292,14.5669,135300.0
2008-06-02 13:25:00,19.35,19.36,19.33,19.34,59200.0,14.5669,14.5744,14.5518,14.5594,59200.0
2008-06-02 13:30:00,19.34,19.36,19.33,19.35,85000.0,14.5594,14.5744,14.5518,14.5669,85000.0
2008-06-02 13:35:00,19.35,19.38,19.35,19.37,65900.0,14.5669,14.5895,14.5669,14.5819,65900.0
2008-06-02 13:40:00,19.38,19.4,19.37,19.38,142000.0,14.5895,14.6045,14.5819,14.5895,142000.0
2008-06-02 13:45:00,19.39,19.39,19.37,19.38,54800.0,14.597,14.597,14.5819,14.5895,54800.0
2008-06-02 13:50:00,19.38,19.4,19.38,19.4,26500.0,14.5895,14.6045,14.5895,14.6045,26500.0
2008-06-02 13:55:00,19.4,19.42,19.39,19.42,68400.0,14.6045,14.6196,14.597,14.6196,68400.0
2008-06-02 14:00:00,19.42,19.42,19.38,19.39,96600.0,14.6196,14.6196,14.5895,14.597,96600.0
2008-06-02 14:05:00,19.38,19.43,19.38,19.43,133700.0,14.5895,14.6271,14.5895,14.6271,133700.0
2008-06-02 14:10:00,19.42,19.45,19.4,19.42,218900.0,14.6196,14.6422,14.6045,14.6196,218900.0
2008-06-02 14:15:00,19.43,19.44,19.41,19.42,108100.0,14.6271,14.6346,14.612,14.6196,108100.0
2008-06-02 14:20:00,19.41,19.44,19.39,19.4,83200.0,14.612,14.6346,14.597,14.6045,83200.0
2008-06-02 14:25:00,19.39,19.44,19.38,19.42,118600.0,14.597,14.6346,14.5895,14.6196,118600.0
2008-06-02 14:30:00,19.42,19.43,19.38,19.39,103000.0,14.6196,14.6271,14.5895,14.597,103000.0
2008-06-02 14:35:00,19.39,19.43,19.38,19.4,136600.0,14.597,14.6271,14.5895,14.6045,136600.0
2008-06-02 14:40:00,19.4,19.4,19.38,19.38,63400.0,14.6045,14.6045,14.5895,14.5895,63400.0
2008-06-02 14:45:00,19.39,19.4,19.37,19.4,108200.0,14.597,14.6045,14.5819,14.6045,108200.0
2008-06-02 14:50:00,19.4,19.41,19.38,19.4,74600.0,14.6045,14.612,14.5895,14.6045,74600.0
2008-06-02 14:55:00,19.4,19.43,19.38,19.38,135500.0,14.6045,14.6271,14.5895,14.5895,135500.0
2008-06-02 15:00:00,19.38,19.39,19.37,19.39,107800.0,14.5895,14.597,14.5819,14.597,107800.0
2008-06-02 15:05:00,19.39,19.39,19.33,19.36,168700.0,14.597,14.597,14.5518,14.5744,168700.0
2008-06-02 15:10:00,19.35,19.4,19.35,19.37,153100.0,14.5669,14.6045,14.5669,14.5819,153100.0
2008-06-02 15:15:00,19.37,19.39,19.34,19.36,116600.0,14.5819,14.597,14.5594,14.5744,116600.0
2008-06-02 15:20:00,19.36,19.38,19.35,19.36,112500.0,14.5744,14.5895,14.5669,14.5744,112500.0
2008-06-02 15:25:00,19.36,19.48,19.36,19.45,367100.0,14.5744,14.6647,14.5744,14.6422,367100.0
2008-06-02 15:30:00,19.46,19.48,19.45,19.46,161100.0,14.6497,14.6647,14.6422,14.6497,161100.0
2008-06-02 15:35:00,19.47,19.47,19.43,19.44,158500.0,14.6572,14.6572,14.6271,14.6346,158500.0
2008-06-02 15:40:00,19.44,19.49,19.43,19.48,193200.0,14.6346,14.6723,14.6271,14.6647,193200.0
2008-06-02 15:45:00,19.49,19.5,19.48,19.49,274400.0,14.6723,14.6798,14.6647,14.6723,274400.0
2008-06-02 15:50:00,19.48,19.49,19.46,19.48,670200.0,14.6647,14.6723,14.6497,14.6647,670200.0
2008-06-02 15:55:00,19.48,19.5,19.47,19.48,497100.0,14.6647,14.6798,14.6572,14.6647,497100.0
2008-06-03 09:30:00,19.48,19.55,19.3,19.32,479300.0,14.6647,14.7174,14.5292,14.5443,479300.0
2008-06-03 09:35:00,19.32,19.37,19.2,19.2,440100.0,14.5443,14.5819,14.454,14.454,440100.0
2008-06-03 09:40:00,19.22,19.22,19.1,19.12,418600.0,14.469,14.469,14.3787,14.3937,418600.0
2008-06-03 09:45:00,19.12,19.15,19.09,19.12,358900.0,14.3937,14.4163,14.3711,14.3937,358900.0
2008-06-03 09:50:00,19.13,19.19,19.1,19.15,388100.0,14.4013,14.4464,14.3787,14.4163,388100.0
2008-06-03 09:55:00,19.14,19.17,19.13,19.14,131800.0,14.4088,14.4314,14.4013,14.4088,131800.0
2008-06-03 10:00:00,19.14,19.33,19.14,19.3,598300.0,14.4088,14.5518,14.4088,14.5292,598300.0
2008-06-03 10:05:00,19.31,19.36,19.26,19.29,543100.0,14.5368,14.5744,14.4991,14.5217,543100.0
2008-06-03 10:10:00,19.29,19.33,19.28,19.3,251300.0,14.5217,14.5518,14.5142,14.5292,251300.0
2008-06-03 10:15:00,19.31,19.31,19.19,19.22,177600.0,14.5368,14.5368,14.4464,14.469,177600.0
2008-06-03 10:20:00,19.21,19.22,19.13,19.18,452400.0,14.4615,14.469,14.4013,14.4389,452400.0
2008-06-03 10:25:00,19.18,19.22,19.14,19.15,149000.0,14.4389,14.469,14.4088,14.4163,149000.0
2008-06-03 10:30:00,19.16,19.18,19.14,19.17,79900.0,14.4238,14.4389,14.4088,14.4314,79900.0
2008-06-03 10:35:00,19.16,19.21,19.16,19.2,140300.0,14.4238,14.4615,14.4238,14.454,140300.0
2008-06-03 10:40:00,19.2,19.21,19.17,19.17,198500.0,14.454,14.4615,14.4314,14.4314,198500.0
2008-06-03 10:45:00,19.18,19.19,19.12,19.17,198200.0,14.4389,14.4464,14.3937,14.4314,198200.0
2008-06-03 10:50:00,19.17,19.24,19.17,19.2,202700.0,14.4314,14.4841,14.4314,14.454,202700.0
2008-06-03 10:55:00,19.19,19.25,19.17,19.23,174500.0,14.4464,14.4916,14.4314,14.4765,174500.0
2008-06-03 11:00:00,19.22,19.29,19.21,19.25,317700.0,14.469,14.5217,14.4615,14.4916,317700.0
2008-06-03 11:05:00,19.24,19.32,19.24,19.28,211800.0,14.4841,14.5443,14.4841,14.5142,211800.0
2008-06-03 11:10:00,19.28,19.3,19.25,19.29,179200.0,14.5142,14.5292,14.4916,14.5217,179200.0
2008-06-03 11:15:00,19.29,19.32,19.28,19.3,79500.0,14.5217,14.5443,14.5142,14.5292,79500.0
2008-06-03 11:20:00,19.3,19.32,19.26,19.27,103800.0,14.5292,14.5443,14.4991,14.5067,103800.0
2008-06-03 11:25:00,19.26,19.27,19.24,19.27,103600.0,14.4991,14.5067,14.4841,14.5067,103600.0
2008-06-03 11:30:00,19.26,19.28,19.21,19.22,128500.0,14.4991,14.5142,14.4615,14.469,128500.0
2008-06-03 11:35:00,19.22,19.24,19.2,19.21,145000.0,14.469,14.4841,14.454,14.4615,145000.0
2008-06-03 11:40:00,19.21,19.25,19.21,19.24,33100.0,14.4615,14.4916,14.4615,14.4841,33100.0
2008-06-03 11:45:00,19.25,19.25,19.22,19.22,132000.0,14.4916,14.4916,14.469,14.469,132000.0
2008-06-03 11:50:00,19.22,19.26,19.2,19.25,191800.0,14.469,14.4991,14.454,14.4916,191800.0
2008-06-03 11:55:00,19.26,19.28,19.24,19.24,126600.0,14.4991,14.5142,14.4841,14.4841,126600.0
2008-06-03 12:00:00,19.25,19.26,19.22,19.24,252700.0,14.4916,14.4991,14.469,14.4841,252700.0
2008-06-03 12:05:00,19.24,19.24,19.21,19.21,76600.0,14.4841,14.4841,14.4615,14.4615,76600.0
2008-06-03 12:10:00,19.22,19.24,19.21,19.23,67300.0,14.469,14.4841,14.4615,14.4765,67300.0
2008-06-03 12:15:00,19.22,19.24,19.21,19.21,62100.0,14.469,14.4841,14.4615,14.4615,62100.0
2008-06-03 12:20:00,19.21,19.22,19.2,19.2,54000.0,14.4615,14.469,14.454,14.454,54000.0
2008-06-03 12:25:00,19.2,19.2,19.17,19.19,108300.0,14.454,14.454,14.4314,14.4464,108300.0
2008-06-03 12:30:00,19.18,19.19,19.15,19.18,173900.0,14.4389,14.4464,14.4163,14.4389,173900.0
2008-06-03 12:35:00,19.18,19.2,19.17,19.18,55200.0,14.4389,14.454,14.4314,14.4389,55200.0
2008-06-03 12:40:00,19.18,19.2,19.14,19.14,160300.0,14.4389,14.454,14.4088,14.4088,160300.0
2008-06-03 12:45:00,19.14,19.17,19.13,19.14,112000.0,14.4088,14.4314,14.4013,14.4088,112000.0
2008-06-03 12:50:00,19.14,19.17,19.14,19.14,67300.0,14.4088,14.4314,14.4088,14.4088,67300.0
2008-06-03 12:55:00,19.15,19.15,19.1,19.11,193900.0,14.4163,14.4163,14.3787,14.3862,193900.0
2008-06-03 13:00:00,19.12,19.13,19.1,19.12,87000.0,14.3937,14.4013,14.3787,14.3937,87000.0
2008-06-03 13:05:00,19.12,19.15,19.1,19.14,143600.0,14.3937,14.4163,14.3787,14.4088,143600.0
2008-06-03 13:10:00,19.14,19.17,19.14,19.17,67500.0,14.4088,14.4314,14.4088,14.4314,67500.0
2008-06-03 13:15:00,19.16,19.19,19.16,19.18,105700.0,14.4238,14.4464,14.4238,14.4389,105700.0
2008-06-03 13:20:00,19.18,19.19,19.12,19.12,224800.0,14.4389,14.4464,14.3937,14.3937,224800.0
2008-06-03 13:25:00,19.12,19.13,19.05,19.06,396900.0,14.3937,14.4013,14.341,14.3486,396900.0
2008-06-03 13:30:00,19.07,19.07,19.0,19.01,393200.0,14.3561,14.3561,14.3034,14.3109,393200.0
2008-06-03 13:35:00,19.02,19.07,19.01,19.02,183100.0,14.3185,14.3561,14.3109,14.3185,183100.0
2008-06-03 13:40:00,19.02,19.04,19.0,19.04,235300.0,14.3185,14.3335,14.3034,14.3335,235300.0
2008-06-03 13:45:00,19.04,19.04,19.0,19.03,197900.0,14.3335,14.3335,14.3034,14.326,197900.0
2008-06-03 13:50:00,19.03,19.03,18.97,18.99,380200.0,14.326,14.326,14.2808,14.2959,380200.0
2008-06-03 13:55:00,18.99,19.02,18.91,19.02,491000.0,14.2959,14.3185,14.2356,14.3185,491000.0
2008-06-03 14:00:00,19.01,19.03,18.92,18.96,277400.0,14.3109,14.326,14.2432,14.2733,277400.0
2008-06-03 14:05:00,18.96,19.01,18.94,19.01,232100.0,14.2733,14.3109,14.2582,14.3109,232100.0
2008-06-03 14:10:00,19.01,19.02,18.98,18.98,127300.0,14.3109,14.3185,14.2883,14.2883,127300.0
2008-06-03 14:15:00,18.98,18.98,18.93,18.95,199700.0,14.2883,14.2883,14.2507,14.2658,199700.0
2008-06-03 14:20:00,18.95,18.96,18.9,18.92,253300.0,14.2658,14.2733,14.2281,14.2432,253300.0
2008-06-03 14:25:00,18.92,18.93,18.86,18.91,409400.0,14.2432,14.2507,14.198,14.2356,409400.0
2008-06-03 14:30:00,18.9,18.93,18.84,18.86,406200.0,14.2281,14.2507,14.1829,14.198,406200.0
2008-06-03 14:35:00,18.87,18.92,18.81,18.82,548100.0,14.2055,14.2432,14.1604,14.1679,548100.0
2008-06-03 14:40:00,18.83,18.87,18.79,18.83,663100.0,14.1754,14.2055,14.1453,14.1754,663100.0
2008-06-03 14:45:00,18.82,18.83,18.79,18.81,276000.0,14.1679,14.1754,14.1453,14.1604,276000.0
2008-06-03 14:50:00,18.82,18.87,18.79,18.86,450100.0,14.1679,14.2055,14.1453,14.198,450100.0
2008-06-03 14:55:00,18.87,18.89,18.85,18.89,249000.0,14.2055,14.2206,14.1905,14.2206,249000.0
2008-06-03 15:00:00,18.89,18.99,18.83,18.95,531700.0,14.2206,14.2959,14.1754,14.2658,531700.0
2008-06-03 15:05:00,18.95,18.99,18.9,18.97,426300.0,14.2658,14.2959,14.2281,14.2808,426300.0
2008-06-03 15:10:00,18.96,18.96,18.9,18.92,343400.0,14.2733,14.2733,14.2281,14.2432,343400.0
2008-06-03 15:15:00,18.92,18.95,18.9,18.92,202200.0,14.2432,14.2658,14.2281,14.2432,202200.0
2008-06-03 15:20:00,18.91,18.97,18.9,18.96,178100.0,14.2356,14.2808,14.2281,14.2733,178100.0
2008-06-03 15:25:00,18.96,18.98,18.93,18.97,203800.0,14.2733,14.2883,14.2507,14.2808,203800.0
2008-06-03 15:30:00,18.97,19.0,18.92,18.99,274300.0,14.2808,14.3034,14.2432,14.2959,274300.0
2008-06-03 15:35:00,18.98,19.0,18.96,18.99,256800.0,14.2883,14.3034,14.2733,14.2959,256800.0
2008-06-03 15:40:00,18.98,19.02,18.96,18.97,364900.0,14.2883,14.3185,14.2733,14.2808,364900.0
2008-06-03 15:45:00,18.97,18.99,18.96,18.97,328000.0,14.2808,14.2959,14.2733,14.2808,328000.0
2008-06-03 15:50:00,18.98,18.98,18.92,18.93,507300.0,14.2883,14.2883,14.2432,14.2507,507300.0
2008-06-03 15:55:00,18.93,18.99,18.93,18.93,660200.0,14.2507,14.2959,14.2507,14.2507,660200.0
2008-06-04 09:30:00,18.94,19.0,18.88,18.88,207000.0,14.2582,14.3034,14.2131,14.2131,207000.0
2008-06-04 09:35:00,18.88,19.16,18.87,19.11,338800.0,14.2131,14.4238,14.2055,14.3862,338800.0
2008-06-04 09:40:00,19.11,19.2,19.07,19.16,239600.0,14.3862,14.454,14.3561,14.4238,239600.0
2008-06-04 09:45:00,19.18,19.21,19.17,19.2,239100.0,14.4389,14.4615,14.4314,14.454,239100.0
2008-06-04 09:50:00,19.2,19.25,19.1,19.14,395700.0,14.454,14.4916,14.3787,14.4088,395700.0
2008-06-04 09:55:00,19.14,19.18,19.13,19.18,189500.0,14.4088,14.4389,14.4013,14.4389,189500.0
2008-06-04 10:00:00,19.19,19.2,19.14,19.19,263900.0,14.4464,14.454,14.4088,14.4464,263900.0
2008-06-04 10:05:00,19.19,19.2,19.08,19.1,440100.0,14.4464,14.454,14.3636,14.3787,440100.0
2008-06-04 10:10:00,19.09,19.14,19.05,19.12,362300.0,14.3711,14.4088,14.341,14.3937,362300.0
2008-06-04 10:15:00,19.12,19.14,19.06,19.1,212900.0,14.3937,14.4088,14.3486,14.3787,212900.0
2008-06-04 10:20:00,19.09,19.13,19.08,19.11,277300.0,14.3711,14.4013,14.3636,14.3862,277300.0
2008-06-04 10:25:00,19.11,19.18,19.1,19.15,268400.0,14.3862,14.4389,14.3787,14.4163,268400.0
2008-06-04 10:30:00,19.16,19.18,19.14,19.18,189000.0,14.4238,14.4389,14.4088,14.4389,189000.0
2008-06-04 10:35:00,19.17,19.22,19.14,19.17,310600.0,14.4314,14.469,14.4088,14.4314,310600.0
2008-06-04 10:40:00,19.17,19.22,19.12,19.21,233100.0,14.4314,14.469,14.3937,14.4615,233100.0
2008-06-04 10:45:00,19.21,19.24,19.18,19.19,236700.0,14.4615,14.4841,14.4389,14.4464,236700.0
2008-06-04 10:50:00,19.19,19.24,19.18,19.24,303900.0,14.4464,14.4841,14.4389,14.4841,303900.0
2008-06-04 10:55:00,19.24,19.27,19.23,19.25,294300.0,14.4841,14.5067,14.4765,14.4916,294300.0
2008-06-04 11:00:00,19.25,19.3,19.23,19.29,374400.0,14.4916,14.5292,14.4765,14.5217,374400.0
2008-06-04 11:05:00,19.3,19.33,19.28,19.33,324600.0,14.5292,14.5518,14.5142,14.5518,324600.0
2008-06-04 11:10:00,19.32,19.39,19.31,19.37,478000.0,14.5443,14.597,14.5368,14.5819,478000.0
2008-06-04 11:15:00,19.38,19.4,19.37,19.4,176700.0,14.5895,14.6045,14.5819,14.6045,176700.0
2008-06-04 11:20:00,19.4,19.44,19.4,19.43,178500.0,14.6045,14.6346,14.6045,14.6271,178500.0
2008-06-04 11:25:00,19.43,19.44,19.38,19.39,286900.0,14.6271,14.6346,14.5895,14.597,286900.0
2008-06-04 11:30:00,19.39,19.41,19.39,19.4,118200.0,14.597,14.612,14.597,14.6045,118200.0
2008-06-04 11:35:00,19.4,19.41,19.38,19.41,236900.0,14.6045,14.612,14.5895,14.612,236900.0
2008-06-04 11:40:00,19.42,19.42,19.39,19.4,188000.0,14.6196,14.6196,14.597,14.6045,188000.0
2008-06-04 11:45:00,19.4,19.41,19.38,19.39,243400.0,14.6045,14.612,14.5895,14.597,243400.0
2008-06-04 11:50:00,19.4,19.42,19.38,19.39,270300.0,14.6045,14.6196,14.5895,14.597,270300.0
2008-06-04 11:55:00,19.39,19.4,19.38,19.38,37800.0,14.597,14.6045,14.5895,14.5895,37800.0
2008-06-04 12:00:00,19.38,19.39,19.35,19.35,162500.0,14.5895,14.597,14.5669,14.5669,162500.0
2008-06-04 12:05:00,19.35,19.35,19.31,19.35,188700.0,14.5669,14.5669,14.5368,14.5669,188700.0
2008-06-04 12:10:00,19.34,19.37,19.32,19.37,157500.0,14.5594,14.5819,14.5443,14.5819,157500.0
2008-06-04 12:15:00,19.38,19.4,19.38,19.4,88400.0,14.5895,14.6045,14.5895,14.6045,88400.0
2008-06-04 12:20:00,19.4,19.41,19.37,19.38,171800.0,14.6045,14.612,14.5819,14.5895,171800.0
2008-06-04 12:25:00,19.37,19.39,19.34,19.36,291100.0,14.5819,14.597,14.5594,14.5744,291100.0
2008-06-04 12:30:00,19.36,19.4,19.36,19.38,192500.0,14.5744,14.6045,14.5744,14.5895,192500.0
2008-06-04 12:35:00,19.38,19.4,19.3,19.32,358100.0,14.5895,14.6045,14.5292,14.5443,358100.0
2008-06-04 12:40:00,19.33,19.35,19.28,19.28,229000.0,14.5518,14.5669,14.5142,14.5142,229000.0
2008-06-04 12:45:00,19.28,19.34,19.28,19.29,277800.0,14.5142,14.5594,14.5142,14.5217,277800.0
2008-06-04 12:50:00,19.28,19.31,19.28,19.31,144300.0,14.5142,14.5368,14.5142,14.5368,144300.0
2008-06-04 12:55:00,19.3,19.31,19.26,19.26,121200.0,14.5292,14.5368,14.4991,14.4991,121200.0
2008-06-04 13:00:00,19.26,19.28,19.26,19.26,59700.0,14.4991,14.5142,14.4991,14.4991,59700.0
2008-06-04 13:05:00,19.26,19.26,19.19,19.21,264600.0,14.4991,14.4991,14.4464,14.4615,264600.0
2008-06-04 13:10:00,19.21,19.25,19.2,19.23,233000.0,14.4615,14.4916,14.454,14.4765,233000.0
2008-06-04 13:15:00,19.23,19.25,19.22,19.23,99200.0,14.4765,14.4916,14.469,14.4765,99200.0
2008-06-04 13:20:00,19.23,19.24,19.22,19.23,92600.0,14.4765,14.4841,14.469,14.4765,92600.0
2008-06-04 13:25:00,19.24,19.32,19.24,19.31,177200.0,14.4841,14.5443,14.4841,14.5368,177200.0
2008-06-04 13:30:00,19.3,19.34,19.3,19.32,87500.0,14.5292,14.5594,14.5292,14.5443,87500.0
2008-06-04 13:35:00,19.32,19.32,19.26,19.26,36900.0,14.5443,14.5443,14.4991,14.4991,36900.0
2008-06-04 13:40:00,19.26,19.3,19.26,19.28,93600.0,14.4991,14.5292,14.4991,14.5142,93600.0
2008-06-04 13:45:00,19.28,19.33,19.28,19.32,153600.0,14.5142,14.5518,14.5142,14.5443,153600.0
2008-06-04 13:50:00,19.32,19.38,19.32,19.38,161000.0,14.5443,14.5895,14.5443,14.5895,161000.0
2008-06-04 13:55:00,19.38,19.4,19.37,19.38,130300.0,14.5895,14.6045,14.5819,14.5895,130300.0
2008-06-04 14:00:00,19.38,19.39,19.33,19.36,95800.0,14.5895,14.597,14.5518,14.5744,95800.0
2008-06-04 14:05:00,19.35,19.37,19.32,19.32,196900.0,14.5669,14.5819,14.5443,14.5443,196900.0
2008-06-04 14:10:00,19.32,19.33,19.23,19.25,392400.0,14.5443,14.5518,14.4765,14.4916,392400.0
2008-06-04 14:15:00,19.25,19.27,19.23,19.26,383300.0,14.4916,14.5067,14.4765,14.4991,383300.0
2008-06-04 14:20:00,19.26,19.27,19.22,19.27,157400.0,14.4991,14.5067,14.469,14.5067,157400.0
2008-06-04 14:25:00,19.27,19.29,19.24,19.27,231500.0,14.5067,14.5217,14.4841,14.5067,231500.0
2008-06-04 14:30:00,19.27,19.32,19.26,19.3,304500.0,14.5067,14.5443,14.4991,14.5292,304500.0
2008-06-04 14:35:00,19.29,19.33,19.28,19.33,144600.0,14.5217,14.5518,14.5142,14.5518,144600.0
2008-06-04 14:40:00,19.32,19.33,19.28,19.28,82400.0,14.5443,14.5518,14.5142,14.5142,82400.0
2008-06-04 14:45:00,19.28,19.28,19.13,19.14,662600.0,14.5142,14.5142,14.4013,14.4088,662600.0
2008-06-04 14:50:00,19.14,19.19,19.1,19.14,343300.0,14.4088,14.4464,14.3787,14.4088,343300.0
2008-06-04 14:55:00,19.13,19.19,19.1,19.17,395300.0,14.4013,14.4464,14.3787,14.4314,395300.0
2008-06-04 15:00:00,19.17,19.21,19.15,19.19,241200.0,14.4314,14.4615,14.4163,14.4464,241200.0
2008-06-04 15:05:00,19.19,19.24,19.18,19.19,269400.0,14.4464,14.4841,14.4389,14.4464,269400.0
2008-06-04 15:10:00,19.19,19.2,19.13,19.17,378300.0,14.4464,14.454,14.4013,14.4314,378300.0
2008-06-04 15:15:00,19.17,19.27,19.17,19.22,392100.0,14.4314,14.5067,14.4314,14.469,392100.0
2008-06-04 15:20:00,19.22,19.29,19.22,19.27,400100.0,14.469,14.5217,14.469,14.5067,400100.0
2008-06-04 15:25:00,19.27,19.29,19.19,19.21,282700.0,14.5067,14.5217,14.4464,14.4615,282700.0
2008-06-04 15:30:00,19.21,19.22,19.18,19.2,219000.0,14.4615,14.469,14.4389,14.454,219000.0
2008-06-04 15:35:00,19.2,19.23,19.15,19.15,365100.0,14.454,14.4765,14.4163,14.4163,365100.0
2008-06-04 15:40:00,19.14,19.16,19.13,19.13,275300.0,14.4088,14.4238,14.4013,14.4013,275300.0
2008-06-04 15:45:00,19.14,19.25,19.13,19.22,504700.0,14.4088,14.4916,14.4013,14.469,504700.0
2008-06-04 15:50:00,19.24,19.26,19.22,19.25,662300.0,14.4841,14.4991,14.469,14.4916,662300.0
2008-06-04 15:55:00,19.24,19.28,19.24,19.25,465700.0,14.4841,14.5142,14.4841,14.4916,465700.0
2008-06-05 09:30:00,19.4,19.41,19.21,19.23,248500.0,14.6045,14.612,14.4615,14.4765,248500.0
2008-06-05 09:35:00,19.23,19.25,19.13,19.23,349200.0,14.4765,14.4916,14.4013,14.4765,349200.0
2008-06-05 09:40:00,19.23,19.3,19.2,19.29,283100.0,14.4765,14.5292,14.454,14.5217,283100.0
2008-06-05 09:45:00,19.29,19.33,19.27,19.31,158700.0,14.5217,14.5518,14.5067,14.5368,158700.0
2008-06-05 09:50:00,19.32,19.38,19.31,19.32,223100.0,14.5443,14.5895,14.5368,14.5443,223100.0
2008-06-05 09:55:00,19.31,19.35,19.29,19.35,109700.0,14.5368,14.5669,14.5217,14.5669,109700.0
2008-06-05 10:00:00,19.35,19.37,19.31,19.36,187600.0,14.5669,14.5819,14.5368,14.5744,187600.0
2008-06-05 10:05:00,19.36,19.4,19.36,19.39,141900.0,14.5744,14.6045,14.5744,14.597,141900.0
2008-06-05 10:10:00,19.39,19.43,19.38,19.39,142800.0,14.597,14.6271,14.5895,14.597,142800.0
2008-06-05 10:15:00,19.39,19.49,19.39,19.46,256400.0,14.597,14.6723,14.597,14.6497,256400.0
2008-06-05 10:20:00,19.46,19.48,19.43,19.45,295800.0,14.6497,14.6647,14.6271,14.6422,295800.0
2008-06-05 10:25:00,19.46,19.47,19.43,19.45,150700.0,14.6497,14.6572,14.6271,14.6422,150700.0
2008-06-05 10:30:00,19.45,19.48,19.44,19.48,122000.0,14.6422,14.6647,14.6346,14.6647,122000.0
2008-06-05 10:35:00,19.48,19.48,19.44,19.45,237900.0,14.6647,14.6647,14.6346,14.6422,237900.0
2008-06-05 10:40:00,19.44,19.45,19.39,19.41,238900.0,14.6346,14.6422,14.597,14.612,238900.0
2008-06-05 10:45:00,19.41,19.45,19.4,19.42,87300.0,14.612,14.6422,14.6045,14.6196,87300.0
2008-06-05 10:50:00,19.43,19.43,19.38,19.4,122400.0,14.6271,14.6271,14.5895,14.6045,122400.0
2008-06-05 10:55:00,19.41,19.45,19.4,19.41,210500.0,14.612,14.6422,14.6045,14.612,210500.0
2008-06-05 11:00:00,19.42,19.44,19.41,19.42,65100.0,14.6196,14.6346,14.612,14.6196,65100.0
2008-06-05 11:05:00,19.42,19.42,19.39,19.4,157300.0,14.6196,14.6196,14.597,14.6045,157300.0
2008-06-05 11:10:00,19.4,19.42,19.39,19.41,141400.0,14.6045,14.6196,14.597,14.612,141400.0
2008-06-05 11:15:00,19.41,19.42,19.39,19.42,197500.0,14.612,14.6196,14.597,14.6196,197500.0
2008-06-05 11:20:00,19.42,19.43,19.28,19.3,548900.0,14.6196,14.6271,14.5142,14.5292,548900.0
2008-06-05 11:25:00,19.3,19.32,19.25,19.28,546200.0,14.5292,14.5443,14.4916,14.5142,546200.0
2008-06-05 11:30:00,19.27,19.29,19.27,19.28,85600.0,14.5067,14.5217,14.5067,14.5142,85600.0
2008-06-05 11:35:00,19.28,19.31,19.27,19.31,55000.0,14.5142,14.5368,14.5067,14.5368,55000.0
2008-06-05 11:40:00,19.31,19.32,19.3,19.31,82400.0,14.5368,14.5443,14.5292,14.5368,82400.0
2008-06-05 11:45:00,19.31,19.37,19.31,19.36,85100.0,14.5368,14.5819,14.5368,14.5744,85100.0
2008-06-05 11:50:00,19.37,19.38,19.34,19.36,101600.0,14.5819,14.5895,14.5594,14.5744,101600.0
2008-06-05 11:55:00,19.36,19.36,19.33,19.33,50500.0,14.5744,14.5744,14.5518,14.5518,50500.0
2008-06-05 12:00:00,19.34,19.39,19.32,19.37,109300.0,14.5594,14.597,14.5443,14.5819,109300.0
2008-06-05 12:05:00,19.37,19.37,19.35,19.35,15300.0,14.5819,14.5819,14.5669,14.5669,15300.0
2008-06-05 12:10:00,19.35,19.36,19.32,19.33,53700.0,14.5669,14.5744,14.5443,14.5518,53700.0
2008-06-05 12:15:00,19.33,19.35,19.33,19.35,56900.0,14.5518,14.5669,14.5518,14.5669,56900.0
2008-06-05 12:20:00,19.35,19.4,19.34,19.39,71400.0,14.5669,14.6045,14.5594,14.597,71400.0
2008-06-05 12:25:00,19.39,19.41,19.37,19.37,95000.0,14.597,14.612,14.5819,14.5819,95000.0
2008-06-05 12:30:00,19.37,19.39,19.35,19.36,72900.0,14.5819,14.597,14.5669,14.5744,72900.0
2008-06-05 12:35:00,19.35,19.36,19.33,19.36,287900.0,14.5669,14.5744,14.5518,14.5744,287900.0
2008-06-05 12:40:00,19.35,19.42,19.34,19.41,259100.0,14.5669,14.6196,14.5594,14.612,259100.0
2008-06-05 12:45:00,19.4,19.4,19.36,19.37,58500.0,14.6045,14.6045,14.5744,14.5819,58500.0
2008-06-05 12:50:00,19.38,19.44,19.38,19.41,443800.0,14.5895,14.6346,14.5895,14.612,443800.0
2008-06-05 12:55:00,19.41,19.44,19.38,19.38,164900.0,14.612,14.6346,14.5895,14.5895,164900.0
2008-06-05 13:00:00,19.39,19.41,19.39,19.4,42900.0,14.597,14.612,14.597,14.6045,42900.0
2008-06-05 13:05:00,19.39,19.41,19.39,19.39,46900.0,14.597,14.612,14.597,14.597,46900.0
2008-06-05 13:10:00,19.4,19.41,19.39,19.4,73400.0,14.6045,14.612,14.597,14.6045,73400.0
2008-06-05 13:15:00,19.41,19.42,19.39,19.4,69400.0,14.612,14.6196,14.597,14.6045,69400.0
2008-06-05 13:20:00,19.39,19.4,19.37,19.37,267400.0,14.597,14.6045,14.5819,14.5819,267400.0
2008-06-05 13:25:00,19.37,19.38,19.35,19.35,327900.0,14.5819,14.5895,14.5669,14.5669,327900.0
2008-06-05 13:30:00,19.36,19.36,19.34,19.35,129500.0,14.5744,14.5744,14.5594,14.5669,129500.0
2008-06-05 13:35:00,19.35,19.38,19.33,19.37,137600.0,14.5669,14.5895,14.5518,14.5819,137600.0
2008-06-05 13:40:00,19.38,19.4,19.37,19.39,59600.0,14.5895,14.6045,14.5819,14.597,59600.0
2008-06-05 13:45:00,19.4,19.4,19.36,19.37,115200.0,14.6045,14.6045,14.5744,14.5819,115200.0
2008-06-05 13:50:00,19.38,19.38,19.35,19.35,49100.0,14.5895,14.5895,14.5669,14.5669,49100.0
2008-06-05 13:55:00,19.36,19.37,19.35,19.36,41700.0,14.5744,14.5819,14.5669,14.5744,41700.0
2008-06-05 14:00:00,19.37,19.37,19.3,19.31,226600.0,14.5819,14.5819,14.5292,14.5368,226600.0
2008-06-05 14:05:00,19.3,19.34,19.3,19.34,198000.0,14.5292,14.5594,14.5292,14.5594,198000.0
2008-06-05 14:10:00,19.34,19.36,19.32,19.32,230100.0,14.5594,14.5744,14.5443,14.5443,230100.0
2008-06-05 14:15:00,19.32,19.33,19.3,19.32,82100.0,14.5443,14.5518,14.5292,14.5443,82100.0
2008-06-05 14:20:00,19.32,19.32,19.24,19.28,384000.0,14.5443,14.5443,14.4841,14.5142,384000.0
2008-06-05 14:25:00,19.28,19.3,19.24,19.26,191800.0,14.5142,14.5292,14.4841,14.4991,191800.0
2008-06-05 14:30:00,19.25,19.26,19.19,19.21,234600.0,14.4916,14.4991,14.4464,14.4615,234600.0
2008-06-05 14:35:00,19.21,19.25,19.2,19.25,140100.0,14.4615,14.4916,14.454,14.4916,140100.0
2008-06-05 14:40:00,19.25,19.25,19.23,19.25,137900.0,14.4916,14.4916,14.4765,14.4916,137900.0
2008-06-05 14:45:00,19.25,19.28,19.24,19.24,124800.0,14.4916,14.5142,14.4841,14.4841,124800.0
2008-06-05 14:50:00,19.25,19.26,19.21,19.26,171500.0,14.4916,14.4991,14.4615,14.4991,171500.0
2008-06-05 14:55:00,19.26,19.3,19.25,19.29,185100.0,14.4991,14.5292,14.4916,14.5217,185100.0
2008-06-05 15:00:00,19.29,19.3,19.28,19.28,168200.0,14.5217,14.5292,14.5142,14.5142,168200.0
2008-06-05 15:05:00,19.28,19.35,19.27,19.35,157900.0,14.5142,14.5669,14.5067,14.5669,157900.0
2008-06-05 15:10:00,19.34,19.41,19.33,19.37,369000.0,14.5594,14.612,14.5518,14.5819,369000.0
2008-06-05 15:15:00,19.37,19.39,19.36,19.36,93800.0,14.5819,14.597,14.5744,14.5744,93800.0
2008-06-05 15:20:00,19.37,19.37,19.35,19.36,145500.0,14.5819,14.5819,14.5669,14.5744,145500.0
2008-06-05 15:25:00,19.35,19.36,19.32,19.34,193600.0,14.5669,14.5744,14.5443,14.5594,193600.0
2008-06-05 15:30:00,19.34,19.45,19.32,19.44,819900.0,14.5594,14.6422,14.5443,14.6346,819900.0
2008-06-05 15:35:00,19.44,19.45,19.43,19.43,281500.0,14.6346,14.6422,14.6271,14.6271,281500.0
2008-06-05 15:40:00,19.43,19.44,19.37,19.38,399900.0,14.6271,14.6346,14.5819,14.5895,399900.0
2008-06-05 15:45:00,19.39,19.39,19.37,19.39,398900.0,14.597,14.597,14.5819,14.597,398900.0
2008-06-05 15:50:00,19.38,19.39,19.33,19.33,727300.0,14.5895,14.597,14.5518,14.5518,727300.0
2008-06-05 15:55:00,19.33,19.34,19.29,19.31,1502900.0,14.5518,14.5594,14.5217,14.5368,1502900.0
2008-06-06 09:30:00,19.07,19.14,18.93,18.96,456500.0,14.3561,14.4088,14.2507,14.2733,456500.0
2008-06-06 09:35:00,18.97,19.16,18.91,19.13,528500.0,14.2808,14.4238,14.2356,14.4013,528500.0
2008-06-06 09:40:00,19.13,19.22,19.13,19.21,281800.0,14.4013,14.469,14.4013,14.4615,281800.0
2008-06-06 09:45:00,19.22,19.28,19.14,19.14,254000.0,14.469,14.5142,14.4088,14.4088,254000.0
2008-06-06 09:50:00,19.14,19.19,19.11,19.14,289800.0,14.4088,14.4464,14.3862,14.4088,289800.0
2008-06-06 09:55:00,19.15,19.15,19.03,19.03,350200.0,14.4163,14.4163,14.326,14.326,350200.0
2008-06-06 10:00:00,19.03,19.04,18.99,19.01,296400.0,14.326,14.3335,14.2959,14.3109,296400.0
2008-06-06 10:05:00,19.01,19.04,18.94,18.96,354000.0,14.3109,14.3335,14.2582,14.2733,354000.0
2008-06-06 10:10:00,18.96,18.99,18.95,18.95,205600.0,14.2733,14.2959,14.2658,14.2658,205600.0
2008-06-06 10:15:00,18.96,19.02,18.95,19.02,187300.0,14.2733,14.3185,14.2658,14.3185,187300.0
2008-06-06 10:20:00,19.02,19.02,18.95,18.98,258000.0,14.3185,14.3185,14.2658,14.2883,258000.0
2008-06-06 10:25:00,18.97,18.98,18.94,18.95,239300.0,14.2808,14.2883,14.2582,14.2658,239300.0
2008-06-06 10:30:00,18.95,19.01,18.93,19.0,357400.0,14.2658,14.3109,14.2507,14.3034,357400.0
2008-06-06 10:35:00,19.01,19.05,18.98,18.99,361400.0,14.3109,14.341,14.2883,14.2959,361400.0
2008-06-06 10:40:00,18.99,18.99,18.95,18.96,197900.0,14.2959,14.2959,14.2658,14.2733,197900.0
2008-06-06 10:45:00,18.96,19.04,18.96,19.02,251800.0,14.2733,14.3335,14.2733,14.3185,251800.0
2008-06-06 10:50:00,19.02,19.06,19.01,19.05,181900.0,14.3185,14.3486,14.3109,14.341,181900.0
2008-06-06 10:55:00,19.05,19.05,18.99,19.0,176000.0,14.341,14.341,14.2959,14.3034,176000.0
2008-06-06 11:00:00,19.0,19.02,18.98,19.02,170300.0,14.3034,14.3185,14.2883,14.3185,170300.0
2008-06-06 11:05:00,19.03,19.05,18.96,19.0,248600.0,14.326,14.341,14.2733,14.3034,248600.0
2008-06-06 11:10:00,19.0,19.01,18.96,18.97,204000.0,14.3034,14.3109,14.2733,14.2808,204000.0
2008-06-06 11:15:00,18.97,19.01,18.95,19.01,233300.0,14.2808,14.3109,14.2658,14.3109,233300.0
2008-06-06 11:20:00,19.01,19.01,18.97,18.97,90500.0,14.3109,14.3109,14.2808,14.2808,90500.0
2008-06-06 11:25:00,18.97,18.98,18.94,18.94,151200.0,14.2808,14.2883,14.2582,14.2582,151200.0
2008-06-06 11:30:00,18.95,18.97,18.94,18.96,161500.0,14.2658,14.2808,14.2582,14.2733,161500.0
2008-06-06 11:35:00,18.96,19.02,18.96,19.01,243500.0,14.2733,14.3185,14.2733,14.3109,243500.0
2008-06-06 11:40:00,19.01,19.02,18.98,19.0,205400.0,14.3109,14.3185,14.2883,14.3034,205400.0
2008-06-06 11:45:00,19.01,19.07,19.0,19.05,230900.0,14.3109,14.3561,14.3034,14.341,230900.0
2008-06-06 11:50:00,19.06,19.1,19.05,19.08,259900.0,14.3486,14.3787,14.341,14.3636,259900.0
2008-06-06 11:55:00,19.08,19.08,19.05,19.06,78200.0,14.3636,14.3636,14.341,14.3486,78200.0
2008-06-06 12:00:00,19.06,19.07,19.04,19.05,213500.0,14.3486,14.3561,14.3335,14.341,213500.0
2008-06-06 12:05:00,19.04,19.05,19.0,19.04,181400.0,14.3335,14.341,14.3034,14.3335,181400.0
2008-06-06 12:10:00,19.05,19.09,19.05,19.08,100500.0,14.341,14.3711,14.341,14.3636,100500.0
2008-06-06 12:15:00,19.08,19.1,19.08,19.1,235700.0,14.3636,14.3787,14.3636,14.3787,235700.0
2008-06-06 12:20:00,19.09,19.1,19.05,19.05,106800.0,14.3711,14.3787,14.341,14.341,106800.0
2008-06-06 12:25:00,19.06,19.06,19.03,19.05,70200.0,14.3486,14.3486,14.326,14.341,70200.0
2008-06-06 12:30:00,19.05,19.08,19.04,19.07,66400.0,14.341,14.3636,14.3335,14.3561,66400.0
2008-06-06 12:35:00,19.07,19.1,19.07,19.08,160400.0,14.3561,14.3787,14.3561,14.3636,160400.0
2008-06-06 12:40:00,19.08,19.1,19.08,19.09,136000.0,14.3636,14.3787,14.3636,14.3711,136000.0
2008-06-06 12:45:00,19.09,19.12,19.08,19.11,156400.0,14.3711,14.3937,14.3636,14.3862,156400.0
2008-06-06 12:50:00,19.11,19.12,19.04,19.07,190700.0,14.3862,14.3937,14.3335,14.3561,190700.0
2008-06-06 12:55:00,19.08,19.08,19.05,19.06,121400.0,14.3636,14.3636,14.341,14.3486,121400.0
2008-06-06 13:00:00,19.07,19.1,19.01,19.01,228500.0,14.3561,14.3787,14.3109,14.3109,228500.0
2008-06-06 13:05:00,19.01,19.03,19.0,19.01,208600.0,14.3109,14.326,14.3034,14.3109,208600.0
2008-06-06 13:10:00,19.01,19.05,19.0,19.02,171600.0,14.3109,14.341,14.3034,14.3185,171600.0
2008-06-06 13:15:00,19.02,19.05,19.0,19.01,176000.0,14.3185,14.341,14.3034,14.3109,176000.0
2008-06-06 13:20:00,19.01,19.08,19.0,19.05,285400.0,14.3109,14.3636,14.3034,14.341,285400.0
2008-06-06 13:25:00,19.05,19.07,19.03,19.05,117800.0,14.341,14.3561,14.326,14.341,117800.0
2008-06-06 13:30:00,19.05,19.07,19.03,19.06,133600.0,14.341,14.3561,14.326,14.3486,133600.0
2008-06-06 13:35:00,19.06,19.07,19.02,19.03,116100.0,14.3486,14.3561,14.3185,14.326,116100.0
2008-06-06 13:40:00,19.03,19.05,19.02,19.02,104300.0,14.326,14.341,14.3185,14.3185,104300.0
2008-06-06 13:45:00,19.02,19.05,19.02,19.04,125300.0,14.3185,14.341,14.3185,14.3335,125300.0
2008-06-06 13:50:00,19.05,19.05,19.0,19.04,280400.0,14.341,14.341,14.3034,14.3335,280400.0
2008-06-06 13:55:00,19.03,19.05,19.01,19.05,92000.0,14.326,14.341,14.3109,14.341,92000.0
2008-06-06 14:00:00,19.04,19.05,19.01,19.01,142300.0,14.3335,14.341,14.3109,14.3109,142300.0
2008-06-06 14:05:00,19.02,19.02,18.99,19.0,343800.0,14.3185,14.3185,14.2959,14.3034,343800.0
2008-06-06 14:10:00,19.0,19.01,18.95,18.95,153300.0,14.3034,14.3109,14.2658,14.2658,153300.0
2008-06-06 14:15:00,18.95,18.99,18.93,18.96,809800.0,14.2658,14.2959,14.2507,14.2733,809800.0
2008-06-06 14:20:00,18.95,18.98,18.89,18.89,430200.0,14.2658,14.2883,14.2206,14.2206,430200.0
2008-06-06 14:25:00,18.89,18.96,18.88,18.94,269300.0,14.2206,14.2733,14.2131,14.2582,269300.0
2008-06-06 14:30:00,18.94,18.97,18.93,18.93,212000.0,14.2582,14.2808,14.2507,14.2507,212000.0
2008-06-06 14:35:00,18.94,18.94,18.9,18.92,91500.0,14.2582,14.2582,14.2281,14.2432,91500.0
2008-06-06 14:40:00,18.91,18.95,18.9,18.94,185800.0,14.2356,14.2658,14.2281,14.2582,185800.0
2008-06-06 14:45:00,18.94,19.0,18.94,18.98,457700.0,14.2582,14.3034,14.2582,14.2883,457700.0
2008-06-06 14:50:00,18.98,19.0,18.98,18.99,238200.0,14.2883,14.3034,14.2883,14.2959,238200.0
2008-06-06 14:55:00,18.99,19.0,18.98,18.98,438700.0,14.2959,14.3034,14.2883,14.2883,438700.0
2008-06-06 15:00:00,18.98,19.02,18.96,19.01,421900.0,14.2883,14.3185,14.2733,14.3109,421900.0
2008-06-06 15:05:00,19.02,19.07,18.99,19.06,363000.0,14.3185,14.3561,14.2959,14.3486,363000.0
2008-06-06 15:10:00,19.06,19.12,19.06,19.06,484700.0,14.3486,14.3937,14.3486,14.3486,484700.0
2008-06-06 15:15:00,19.07,19.09,19.03,19.03,347300.0,14.3561,14.3711,14.326,14.326,347300.0
2008-06-06 15:20:00,19.03,19.04,18.96,18.96,310700.0,14.326,14.3335,14.2733,14.2733,310700.0
2008-06-06 15:25:00,18.97,19.0,18.95,18.98,495600.0,14.2808,14.3034,14.2658,14.2883,495600.0
2008-06-06 15:30:00,18.98,19.01,18.92,18.94,460900.0,14.2883,14.3109,14.2432,14.2582,460900.0
2008-06-06 15:35:00,18.94,18.97,18.9,18.95,423800.0,14.2582,14.2808,14.2281,14.2658,423800.0
2008-06-06 15:40:00,18.96,18.98,18.93,18.93,514900.0,14.2733,14.2883,14.2507,14.2507,514900.0
2008-06-06 15:45:00,18.94,18.96,18.91,18.93,305100.0,14.2582,14.2733,14.2356,14.2507,305100.0
2008-06-06 15:50:00,18.93,18.96,18.9,18.96,522400.0,14.2507,14.2733,14.2281,14.2733,522400.0
2008-06-06 15:55:00,18.96,18.96,18.89,18.91,957000.0,14.2733,14.2733,14.2206,14.2356,957000.0
2008-06-09 09:30:00,19.02,19.07,18.94,18.95,269500.0,14.3185,14.3561,14.2582,14.2658,269500.0
2008-06-09 09:35:00,18.95,18.96,18.81,18.92,385900.0,14.2658,14.2733,14.1604,14.2432,385900.0
2008-06-09 09:40:00,18.92,18.92,18.81,18.85,354700.0,14.2432,14.2432,14.1604,14.1905,354700.0
2008-06-09 09:45:00,18.85,18.85,18.78,18.82,400600.0,14.1905,14.1905,14.1378,14.1679,400600.0
2008-06-09 09:50:00,18.82,18.9,18.8,18.86,507100.0,14.1679,14.2281,14.1528,14.198,507100.0
2008-06-09 09:55:00,18.85,18.96,18.85,18.96,216800.0,14.1905,14.2733,14.1905,14.2733,216800.0
2008-06-09 10:00:00,18.96,19.02,18.87,18.91,398700.0,14.2733,14.3185,14.2055,14.2356,398700.0
2008-06-09 10:05:00,18.9,18.97,18.89,18.92,212300.0,14.2281,14.2808,14.2206,14.2432,212300.0
2008-06-09 10:10:00,18.93,19.01,18.91,19.0,211700.0,14.2507,14.3109,14.2356,14.3034,211700.0
2008-06-09 10:15:00,19.0,19.13,18.95,18.98,404200.0,14.3034,14.4013,14.2658,14.2883,404200.0
2008-06-09 10:20:00,18.98,19.04,18.94,18.99,320600.0,14.2883,14.3335,14.2582,14.2959,320600.0
2008-06-09 10:25:00,18.98,19.01,18.91,18.93,113000.0,14.2883,14.3109,14.2356,14.2507,113000.0
2008-06-09 10:30:00,18.93,18.97,18.93,18.94,147700.0,14.2507,14.2808,14.2507,14.2582,147700.0
2008-06-09 10:35:00,18.94,18.95,18.9,18.9,170000.0,14.2582,14.2658,14.2281,14.2281,170000.0
2008-06-09 10:40:00,18.9,18.92,18.83,18.85,247500.0,14.2281,14.2432,14.1754,14.1905,247500.0
2008-06-09 10:45:00,18.85,18.86,18.81,18.83,129900.0,14.1905,14.198,14.1604,14.1754,129900.0
2008-06-09 10:50:00,18.83,18.84,18.79,18.8,135200.0,14.1754,14.1829,14.1453,14.1528,135200.0
2008-06-09 10:55:00,18.8,18.81,18.78,18.8,250300.0,14.1528,14.1604,14.1378,14.1528,250300.0
2008-06-09 11:00:00,18.8,18.8,18.72,18.74,357000.0,14.1528,14.1528,14.0926,14.1077,357000.0
2008-06-09 11:05:00,18.75,18.75,18.72,18.72,153500.0,14.1152,14.1152,14.0926,14.0926,153500.0
2008-06-09 11:10:00,18.73,18.74,18.72,18.73,156000.0,14.1001,14.1077,14.0926,14.1001,156000.0
2008-06-09 11:15:00,18.73,18.75,18.72,18.73,89500.0,14.1001,14.1152,14.0926,14.1001,89500.0
2008-06-09 11:20:00,18.73,18.77,18.72,18.76,103700.0,14.1001,14.1302,14.0926,14.1227,103700.0
2008-06-09 11:25:00,18.77,18.82,18.76,18.82,178600.0,14.1302,14.1679,14.1227,14.1679,178600.0
2008-06-09 11:30:00,18.82,18.83,18.81,18.83,103900.0,14.1679,14.1754,14.1604,14.1754,103900.0
2008-06-09 11:35:00,18.82,18.83,18.77,18.79,165500.0,14.1679,14.1754,14.1302,14.1453,165500.0
2008-06-09 11:40:00,18.8,18.81,18.76,18.76,181500.0,14.1528,14.1604,14.1227,14.1227,181500.0
2008-06-09 11:45:00,18.75,18.78,18.75,18.77,77200.0,14.1152,14.1378,14.1152,14.1302,77200.0
2008-06-09 11:50:00,18.78,18.78,18.75,18.75,83800.0,14.1378,14.1378,14.1152,14.1152,83800.0
2008-06-09 11:55:00,18.76,18.78,18.75,18.75,97100.0,14.1227,14.1378,14.1152,14.1152,97100.0
2008-06-09 12:00:00,18.75,18.76,18.7,18.7,171300.0,14.1152,14.1227,14.0776,14.0776,171300.0
2008-06-09 12:05:00,18.71,18.72,18.7,18.72,92300.0,14.0851,14.0926,14.0776,14.0926,92300.0
2008-06-09 12:10:00,18.71,18.73,18.7,18.71,59200.0,14.0851,14.1001,14.0776,14.0851,59200.0
2008-06-09 12:15:00,18.71,18.74,18.7,18.71,84800.0,14.0851,14.1077,14.0776,14.0851,84800.0
2008-06-09 12:20:00,18.71,18.72,18.7,18.72,77500.0,14.0851,14.0926,14.0776,14.0926,77500.0
2008-06-09 12:25:00,18.72,18.72,18.66,18.66,237000.0,14.0926,14.0926,14.0474,14.0474,237000.0
2008-06-09 12:30:00,18.66,18.68,18.64,18.67,131500.0,14.0474,14.0625,14.0324,14.055,131500.0
2008-06-09 12:35:00,18.67,18.67,18.65,18.67,146300.0,14.055,14.055,14.0399,14.055,146300.0
2008-06-09 12:40:00,18.66,18.68,18.66,18.68,82600.0,14.0474,14.0625,14.0474,14.0625,82600.0
2008-06-09 12:45:00,18.68,18.68,18.64,18.66,158500.0,14.0625,14.0625,14.0324,14.0474,158500.0
2008-06-09 12:50:00,18.67,18.71,18.66,18.69,102200.0,14.055,14.0851,14.0474,14.07,102200.0
2008-06-09 12:55:00,18.7,18.71,18.67,18.71,79000.0,14.0776,14.0851,14.055,14.0851,79000.0
2008-06-09 13:00:00,18.71,18.71,18.65,18.67,144900.0,14.0851,14.0851,14.0399,14.055,144900.0
2008-06-09 13:05:00,18.66,18.68,18.64,18.65,99200.0,14.0474,14.0625,14.0324,14.0399,99200.0
2008-06-09 13:10:00,18.65,18.67,18.64,18.64,129900.0,14.0399,14.055,14.0324,14.0324,129900.0
2008-06-09 13:15:00,18.64,18.64,18.57,18.58,253500.0,14.0324,14.0324,13.9797,13.9872,253500.0
2008-06-09 13:20:00,18.58,18.59,18.55,18.56,171100.0,13.9872,13.9947,13.9646,13.9722,171100.0
2008-06-09 13:25:00,18.56,18.59,18.56,18.59,130500.0,13.9722,13.9947,13.9722,13.9947,130500.0
2008-06-09 13:30:00,18.59,18.63,18.59,18.61,112600.0,13.9947,14.0249,13.9947,14.0098,112600.0
2008-06-09 13:35:00,18.6,18.61,18.57,18.6,144600.0,14.0023,14.0098,13.9797,14.0023,144600.0
2008-06-09 13:40:00,18.6,18.6,18.56,18.58,143700.0,14.0023,14.0023,13.9722,13.9872,143700.0
2008-06-09 13:45:00,18.58,18.61,18.55,18.55,180300.0,13.9872,14.0098,13.9646,13.9646,180300.0
2008-06-09 13:50:00,18.55,18.56,18.5,18.51,385300.0,13.9646,13.9722,13.927,13.9345,385300.0
2008-06-09 13:55:00,18.5,18.52,18.5,18.52,298700.0,13.927,13.942,13.927,13.942,298700.0
2008-06-09 14:00:00,18.51,18.54,18.48,18.53,633800.0,13.9345,13.9571,13.9119,13.9496,633800.0
2008-06-09 14:05:00,18.53,18.53,18.47,18.48,381900.0,13.9496,13.9496,13.9044,13.9119,381900.0
2008-06-09 14:10:00,18.47,18.5,18.4,18.5,646300.0,13.9044,13.927,13.8517,13.927,646300.0
2008-06-09 14:15:00,18.5,18.52,18.46,18.52,424700.0,13.927,13.942,13.8969,13.942,424700.0
2008-06-09 14:20:00,18.52,18.58,18.51,18.56,520800.0,13.942,13.9872,13.9345,13.9722,520800.0
2008-06-09 14:25:00,18.55,18.64,18.53,18.63,354000.0,13.9646,14.0324,13.9496,14.0249,354000.0
2008-06-09 14:30:00,18.62,18.67,18.59,18.63,391300.0,14.0173,14.055,13.9947,14.0249,391300.0
2008-06-09 14:35:00,18.63,18.72,18.63,18.71,437900.0,14.0249,14.0926,14.0249,14.0851,437900.0
2008-06-09 14:40:00,18.71,18.71,18.67,18.69,266200.0,14.0851,14.0851,14.055,14.07,266200.0
2008-06-09 14:45:00,18.69,18.8,18.69,18.77,614700.0,14.07,14.1528,14.07,14.1302,614700.0
2008-06-09 14:50:00,18.77,18.81,18.75,18.75,478600.0,14.1302,14.1604,14.1152,14.1152,478600.0
2008-06-09 14:55:00,18.75,18.81,18.74,18.75,625800.0,14.1152,14.1604,14.1077,14.1152,625800.0
2008-06-09 15:00:00,18.75,18.78,18.75,18.75,385200.0,14.1152,14.1378,14.1152,14.1152,385200.0
2008-06-09 15:05:00,18.75,18.8,18.73,18.77,516600.0,14.1152,14.1528,14.1001,14.1302,516600.0
2008-06-09 15:10:00,18.77,18.83,18.76,18.81,349900.0,14.1302,14.1754,14.1227,14.1604,349900.0
2008-06-09 15:15:00,18.81,18.83,18.76,18.79,205300.0,14.1604,14.1754,14.1227,14.1453,205300.0
2008-06-09 15:20:00,18.79,18.86,18.77,18.81,321800.0,14.1453,14.198,14.1302,14.1604,321800.0
2008-06-09 15:25:00,18.81,18.82,18.77,18.82,206400.0,14.1604,14.1679,14.1302,14.1679,206400.0
2008-06-09 15:30:00,18.82,18.86,18.82,18.85,316500.0,14.1679,14.198,14.1679,14.1905,316500.0
2008-06-09 15:35:00,18.84,18.87,18.81,18.84,314500.0,14.1829,14.2055,14.1604,14.1829,314500.0
2008-06-09 15:40:00,18.84,18.92,18.83,18.91,363300.0,14.1829,14.2432,14.1754,14.2356,363300.0
2008-06-09 15:45:00,18.91,18.98,18.91,18.95,576800.0,14.2356,14.2883,14.2356,14.2658,576800.0
2008-06-09 15:50:00,18.95,18.95,18.92,18.93,515400.0,14.2658,14.2658,14.2432,14.2507,515400.0
2008-06-09 15:55:00,18.93,18.93,18.89,18.93,624900.0,14.2507,14.2507,14.2206,14.2507,624900.0
2008-06-10 09:30:00,18.62,18.76,18.62,18.65,488900.0,14.0173,14.1227,14.0173,14.0399,488900.0
2008-06-10 09:35:00,18.64,18.66,18.6,18.64,579200.0,14.0324,14.0474,14.0023,14.0324,579200.0
2008-06-10 09:40:00,18.65,18.72,18.64,18.65,392000.0,14.0399,14.0926,14.0324,14.0399,392000.0
2008-06-10 09:45:00,18.66,18.68,18.63,18.64,255300.0,14.0474,14.0625,14.0249,14.0324,255300.0
2008-06-10 09:50:00,18.64,18.7,18.64,18.66,476900.0,14.0324,14.0776,14.0324,14.0474,476900.0
2008-06-10 09:55:00,18.66,18.69,18.65,18.68,346000.0,14.0474,14.07,14.0399,14.0625,346000.0
2008-06-10 10:00:00,18.68,18.71,18.66,18.68,431100.0,14.0625,14.0851,14.0474,14.0625,431100.0
2008-06-10 10:05:00,18.68,18.78,18.67,18.76,449200.0,14.0625,14.1378,14.055,14.1227,449200.0
2008-06-10 10:10:00,18.75,18.82,18.74,18.81,312400.0,14.1152,14.1679,14.1077,14.1604,312400.0
2008-06-10 10:15:00,18.8,18.83,18.77,18.79,296700.0,14.1528,14.1754,14.1302,14.1453,296700.0
2008-06-10 10:20:00,18.79,18.8,18.75,18.76,254900.0,14.1453,14.1528,14.1152,14.1227,254900.0
2008-06-10 10:25:00,18.75,18.8,18.75,18.75,357400.0,14.1152,14.1528,14.1152,14.1152,357400.0
2008-06-10 10:30:00,18.75,18.79,18.74,18.74,419000.0,14.1152,14.1453,14.1077,14.1077,419000.0
2008-06-10 10:35:00,18.74,18.8,18.74,18.79,406800.0,14.1077,14.1528,14.1077,14.1453,406800.0
2008-06-10 10:40:00,18.79,18.82,18.76,18.81,466200.0,14.1453,14.1679,14.1227,14.1604,466200.0
2008-06-10 10:45:00,18.8,18.86,18.8,18.85,273800.0,14.1528,14.198,14.1528,14.1905,273800.0
2008-06-10 10:50:00,18.85,18.85,18.77,18.78,206900.0,14.1905,14.1905,14.1302,14.1378,206900.0
2008-06-10 10:55:00,18.77,18.82,18.73,18.79,333700.0,14.1302,14.1679,14.1001,14.1453,333700.0
2008-06-10 11:00:00,18.78,18.84,18.76,18.8,187200.0,14.1378,14.1829,14.1227,14.1528,187200.0
2008-06-10 11:05:00,18.79,18.81,18.75,18.8,256500.0,14.1453,14.1604,14.1152,14.1528,256500.0
2008-06-10 11:10:00,18.81,18.82,18.77,18.77,203500.0,14.1604,14.1679,14.1302,14.1302,203500.0
2008-06-10 11:15:00,18.77,18.86,18.77,18.84,277800.0,14.1302,14.198,14.1302,14.1829,277800.0
2008-06-10 11:20:00,18.84,18.87,18.84,18.85,192300.0,14.1829,14.2055,14.1829,14.1905,192300.0
2008-06-10 11:25:00,18.85,18.89,18.83,18.83,222600.0,14.1905,14.2206,14.1754,14.1754,222600.0
2008-06-10 11:30:00,18.84,18.84,18.78,18.8,152700.0,14.1829,14.1829,14.1378,14.1528,152700.0
2008-06-10 11:35:00,18.8,18.8,18.76,18.79,115700.0,14.1528,14.1528,14.1227,14.1453,115700.0
2008-06-10 11:40:00,18.79,18.88,18.78,18.88,147600.0,14.1453,14.2131,14.1378,14.2131,147600.0
2008-06-10 11:45:00,18.88,18.96,18.87,18.92,375900.0,14.2131,14.2733,14.2055,14.2432,375900.0
2008-06-10 11:50:00,18.92,18.94,18.87,18.88,230100.0,14.2432,14.2582,14.2055,14.2131,230100.0
2008-06-10 11:55:00,18.88,18.92,18.86,18.87,145500.0,14.2131,14.2432,14.198,14.2055,145500.0
2008-06-10 12:00:00,18.88,18.89,18.84,18.88,182000.0,14.2131,14.2206,14.1829,14.2131,182000.0
2008-06-10 12:05:00,18.89,18.95,18.89,18.9,242100.0,14.2206,14.2658,14.2206,14.2281,242100.0
2008-06-10 12:10:00,18.9,18.99,18.9,18.94,169500.0,14.2281,14.2959,14.2281,14.2582,169500.0
2008-06-10 12:15:00,18.94,19.02,18.94,19.0,329300.0,14.2582,14.3185,14.2582,14.3034,329300.0
2008-06-10 12:20:00,18.99,19.01,18.96,19.0,268900.0,14.2959,14.3109,14.2733,14.3034,268900.0
2008-06-10 12:25:00,19.0,19.01,18.97,18.99,635000.0,14.3034,14.3109,14.2808,14.2959,635000.0
2008-06-10 12:30:00,18.99,19.04,18.99,19.03,283500.0,14.2959,14.3335,14.2959,14.326,283500.0
2008-06-10 12:35:00,19.03,19.04,19.0,19.03,182100.0,14.326,14.3335,14.3034,14.326,182100.0
2008-06-10 12:40:00,19.02,19.03,18.99,19.0,271200.0,14.3185,14.326,14.2959,14.3034,271200.0
2008-06-10 12:45:00,19.01,19.02,19.0,19.01,100800.0,14.3109,14.3185,14.3034,14.3109,100800.0
2008-06-10 12:50:00,19.01,19.03,19.01,19.02,380600.0,14.3109,14.326,14.3109,14.3185,380600.0
2008-06-10 12:55:00,19.02,19.05,19.02,19.03,284900.0,14.3185,14.341,14.3185,14.326,284900.0
2008-06-10 13:00:00,19.03,19.04,19.03,19.03,130300.0,14.326,14.3335,14.326,14.326,130300.0
2008-06-10 13:05:00,19.03,19.06,19.03,19.05,314800.0,14.326,14.3486,14.326,14.341,314800.0
2008-06-10 13:10:00,19.06,19.15,19.05,19.15,413200.0,14.3486,14.4163,14.341,14.4163,413200.0
2008-06-10 13:15:00,19.14,19.16,19.13,19.15,259800.0,14.4088,14.4238,14.4013,14.4163,259800.0
2008-06-10 13:20:00,19.15,19.16,19.13,19.16,163300.0,14.4163,14.4238,14.4013,14.4238,163300.0
2008-06-10 13:25:00,19.15,19.18,19.06,19.08,420000.0,14.4163,14.4389,14.3486,14.3636,420000.0
2008-06-10 13:30:00,19.08,19.14,19.08,19.12,909200.0,14.3636,14.4088,14.3636,14.3937,909200.0
2008-06-10 13:35:00,19.11,19.16,19.11,19.15,761600.0,14.3862,14.4238,14.3862,14.4163,761600.0
2008-06-10 13:40:00,19.15,19.15,19.06,19.11,496600.0,14.4163,14.4163,14.3486,14.3862,496600.0
2008-06-10 13:45:00,19.11,19.11,19.06,19.07,365500.0,14.3862,14.3862,14.3486,14.3561,365500.0
2008-06-10 13:50:00,19.07,19.08,19.02,19.05,382800.0,14.3561,14.3636,14.3185,14.341,382800.0
2008-06-10 13:55:00,19.04,19.06,18.94,18.97,367600.0,14.3335,14.3486,14.2582,14.2808,367600.0
2008-06-10 14:00:00,18.98,19.02,18.96,18.96,476600.0,14.2883,14.3185,14.2733,14.2733,476600.0
2008-06-10 14:05:00,18.95,18.96,18.86,18.88,558900.0,14.2658,14.2733,14.198,14.2131,558900.0
2008-06-10 14:10:00,18.87,18.94,18.87,18.94,248200.0,14.2055,14.2582,14.2055,14.2582,248200.0
2008-06-10 14:15:00,18.94,18.94,18.87,18.87,129500.0,14.2582,14.2582,14.2055,14.2055,129500.0
2008-06-10 14:20:00,18.87,18.94,18.87,18.89,112000.0,14.2055,14.2582,14.2055,14.2206,112000.0
2008-06-10 14:25:00,18.9,18.95,18.88,18.93,173400.0,14.2281,14.2658,14.2131,14.2507,173400.0
2008-06-10 14:30:00,18.93,18.98,18.93,18.97,215400.0,14.2507,14.2883,14.2507,14.2808,215400.0
2008-06-10 14:35:00,18.97,18.98,18.92,18.94,237700.0,14.2808,14.2883,14.2432,14.2582,237700.0
2008-06-10 14:40:00,18.95,18.97,18.92,18.93,81000.0,14.2658,14.2808,14.2432,14.2507,81000.0
2008-06-10 14:45:00,18.93,18.95,18.91,18.92,99200.0,14.2507,14.2658,14.2356,14.2432,99200.0
2008-06-10 14:50:00,18.92,18.93,18.9,18.92,195300.0,14.2432,14.2507,14.2281,14.2432,195300.0
2008-06-10 14:55:00,18.92,18.97,18.9,18.97,512600.0,14.2432,14.2808,14.2281,14.2808,512600.0
2008-06-10 15:00:00,18.97,19.0,18.95,18.98,525400.0,14.2808,14.3034,14.2658,14.2883,525400.0
2008-06-10 15:05:00,18.98,18.99,18.95,18.97,712800.0,14.2883,14.2959,14.2658,14.2808,712800.0
2008-06-10 15:10:00,18.96,19.0,18.96,19.0,376400.0,14.2733,14.3034,14.2733,14.3034,376400.0
2008-06-10 15:15:00,19.01,19.01,18.94,18.98,502200.0,14.3109,14.3109,14.2582,14.2883,502200.0
2008-06-10 15:20:00,18.98,19.02,18.98,19.01,352600.0,14.2883,14.3185,14.2883,14.3109,352600.0
2008-06-10 15:25:00,19.01,19.02,19.0,19.01,180400.0,14.3109,14.3185,14.3034,14.3109,180400.0
2008-06-10 15:30:00,19.0,19.02,19.0,19.0,325800.0,14.3034,14.3185,14.3034,14.3034,325800.0
2008-06-10 15:35:00,19.0,19.02,19.0,19.0,667500.0,14.3034,14.3185,14.3034,14.3034,667500.0
2008-06-10 15:40:00,19.01,19.02,19.0,19.01,296900.0,14.3109,14.3185,14.3034,14.3109,296900.0
2008-06-10 15:45:00,19.01,19.02,19.0,19.0,351100.0,14.3109,14.3185,14.3034,14.3034,351100.0
2008-06-10 15:50:00,19.0,19.04,18.98,19.01,1011800.0,14.3034,14.3335,14.2883,14.3109,1011800.0
2008-06-10 15:55:00,19.0,19.01,18.97,18.97,962200.0,14.3034,14.3109,14.2808,14.2808,962200.0
2008-06-11 09:30:00,18.81,18.92,18.79,18.92,572300.0,14.1604,14.2432,14.1453,14.2432,572300.0
2008-06-11 09:35:00,18.9,19.02,18.87,18.98,1129900.0,14.2281,14.3185,14.2055,14.2883,1129900.0
2008-06-11 09:40:00,18.99,19.03,18.91,18.93,641900.0,14.2959,14.326,14.2356,14.2507,641900.0
2008-06-11 09:45:00,18.93,19.04,18.93,19.03,506000.0,14.2507,14.3335,14.2507,14.326,506000.0
2008-06-11 09:50:00,19.03,19.04,18.97,18.99,525700.0,14.326,14.3335,14.2808,14.2959,525700.0
2008-06-11 09:55:00,18.99,19.0,18.98,18.99,648200.0,14.2959,14.3034,14.2883,14.2959,648200.0
2008-06-11 10:00:00,18.98,19.0,18.98,18.99,355000.0,14.2883,14.3034,14.2883,14.2959,355000.0
2008-06-11 10:05:00,18.99,19.0,18.97,18.97,976600.0,14.2959,14.3034,14.2808,14.2808,976600.0
2008-06-11 10:10:00,18.97,18.98,18.95,18.96,1006700.0,14.2808,14.2883,14.2658,14.2733,1006700.0
2008-06-11 10:15:00,18.95,18.99,18.95,18.97,1091500.0,14.2658,14.2959,14.2658,14.2808,1091500.0
2008-06-11 10:20:00,18.97,18.99,18.96,18.99,616900.0,14.2808,14.2959,14.2733,14.2959,616900.0
2008-06-11 10:25:00,18.98,18.99,18.96,18.97,694400.0,14.2883,14.2959,14.2733,14.2808,694400.0
2008-06-11 10:30:00,18.97,19.09,18.95,19.09,1621400.0,14.2808,14.3711,14.2658,14.3711,1621400.0
2008-06-11 10:35:00,19.08,19.09,18.98,19.02,421400.0,14.3636,14.3711,14.2883,14.3185,421400.0
2008-06-11 10:40:00,19.03,19.03,18.92,18.93,415000.0,14.326,14.326,14.2432,14.2507,415000.0
2008-06-11 10:45:00,18.93,19.0,18.92,18.98,739300.0,14.2507,14.3034,14.2432,14.2883,739300.0
2008-06-11 10:50:00,18.99,19.01,18.97,18.98,529700.0,14.2959,14.3109,14.2808,14.2883,529700.0
2008-06-11 10:55:00,18.97,19.05,18.96,19.05,815400.0,14.2808,14.341,14.2733,14.341,815400.0
2008-06-11 11:00:00,19.05,19.06,18.99,18.99,422800.0,14.341,14.3486,14.2959,14.2959,422800.0
2008-06-11 11:05:00,19.0,19.02,18.99,19.0,391000.0,14.3034,14.3185,14.2959,14.3034,391000.0
2008-06-11 11:10:00,19.01,19.03,18.99,19.01,176700.0,14.3109,14.326,14.2959,14.3109,176700.0
2008-06-11 11:15:00,19.01,19.05,19.0,19.02,257600.0,14.3109,14.341,14.3034,14.3185,257600.0
2008-06-11 11:20:00,19.02,19.03,18.99,19.0,550700.0,14.3185,14.326,14.2959,14.3034,550700.0
2008-06-11 11:25:00,19.0,19.01,18.99,19.0,586500.0,14.3034,14.3109,14.2959,14.3034,586500.0
2008-06-11 11:30:00,19.0,19.01,18.94,18.94,647900.0,14.3034,14.3109,14.2582,14.2582,647900.0
2008-06-11 11:35:00,18.95,19.0,18.93,18.99,310500.0,14.2658,14.3034,14.2507,14.2959,310500.0
2008-06-11 11:40:00,18.99,19.01,18.96,18.97,209700.0,14.2959,14.3109,14.2733,14.2808,209700.0
2008-06-11 11:45:00,18.97,18.97,18.92,18.96,268000.0,14.2808,14.2808,14.2432,14.2733,268000.0
2008-06-11 11:50:00,18.96,18.99,18.89,18.95,403100.0,14.2733,14.2959,14.2206,14.2658,403100.0
2008-06-11 11:55:00,18.94,19.0,18.93,18.96,189300.0,14.2582,14.3034,14.2507,14.2733,189300.0
2008-06-11 12:00:00,18.96,18.97,18.92,18.96,271600.0,14.2733,14.2808,14.2432,14.2733,271600.0
2008-06-11 12:05:00,18.96,18.98,18.95,18.96,265300.0,14.2733,14.2883,14.2658,14.2733,265300.0
2008-06-11 12:10:00,18.96,18.97,18.95,18.96,229800.0,14.2733,14.2808,14.2658,14.2733,229800.0
2008-06-11 12:15:00,18.97,18.99,18.96,18.97,488200.0,14.2808,14.2959,14.2733,14.2808,488200.0
2008-06-11 12:20:00,18.97,19.01,18.97,19.0,331600.0,14.2808,14.3109,14.2808,14.3034,331600.0
2008-06-11 12:25:00,19.0,19.0,18.97,18.97,193000.0,14.3034,14.3034,14.2808,14.2808,193000.0
2008-06-11 12:30:00,18.98,19.0,18.97,18.98,254400.0,14.2883,14.3034,14.2808,14.2883,254400.0
2008-06-11 12:35:00,18.98,18.99,18.98,18.98,241700.0,14.2883,14.2959,14.2883,14.2883,241700.0
2008-06-11 12:40:00,18.99,19.01,18.96,18.97,471900.0,14.2959,14.3109,14.2733,14.2808,471900.0
2008-06-11 12:45:00,18.97,19.0,18.97,18.99,381600.0,14.2808,14.3034,14.2808,14.2959,381600.0
2008-06-11 12:50:00,18.99,19.0,18.98,18.99,132600.0,14.2959,14.3034,14.2883,14.2959,132600.0
2008-06-11 12:55:00,18.98,19.01,18.98,18.99,199400.0,14.2883,14.3109,14.2883,14.2959,199400.0
2008-06-11 13:00:00,18.99,19.05,18.99,19.02,387800.0,14.2959,14.341,14.2959,14.3185,387800.0
2008-06-11 13:05:00,19.03,19.05,19.01,19.02,650700.0,14.326,14.341,14.3109,14.3185,650700.0
2008-06-11 13:10:00,19.02,19.03,18.98,19.0,478200.0,14.3185,14.326,14.2883,14.3034,478200.0
2008-06-11 13:15:00,19.0,19.02,19.0,19.01,140600.0,14.3034,14.3185,14.3034,14.3109,140600.0
2008-06-11 13:20:00,19.01,19.02,19.0,19.0,81200.0,14.3109,14.3185,14.3034,14.3034,81200.0
2008-06-11 13:25:00,19.0,19.03,19.0,19.03,115200.0,14.3034,14.326,14.3034,14.326,115200.0
2008-06-11 13:30:00,19.02,19.03,19.0,19.0,187300.0,14.3185,14.326,14.3034,14.3034,187300.0
2008-06-11 13:35:00,19.0,19.01,18.97,19.0,295900.0,14.3034,14.3109,14.2808,14.3034,295900.0
2008-06-11 13:40:00,19.0,19.02,18.99,19.01,223900.0,14.3034,14.3185,14.2959,14.3109,223900.0
2008-06-11 13:45:00,19.01,19.07,19.01,19.04,319700.0,14.3109,14.3561,14.3109,14.3335,319700.0
2008-06-11 13:50:00,19.03,19.03,19.0,19.0,262900.0,14.326,14.326,14.3034,14.3034,262900.0
2008-06-11 13:55:00,19.0,19.04,18.99,19.02,359000.0,14.3034,14.3335,14.2959,14.3185,359000.0
2008-06-11 14:00:00,19.03,19.04,19.0,19.01,413900.0,14.326,14.3335,14.3034,14.3109,413900.0
2008-06-11 14:05:00,19.01,19.02,18.99,19.01,402900.0,14.3109,14.3185,14.2959,14.3109,402900.0
2008-06-11 14:10:00,19.0,19.02,18.99,19.02,331100.0,14.3034,14.3185,14.2959,14.3185,331100.0
2008-06-11 14:15:00,19.02,19.02,19.0,19.01,202600.0,14.3185,14.3185,14.3034,14.3109,202600.0
2008-06-11 14:20:00,19.02,19.03,19.0,19.01,238800.0,14.3185,14.326,14.3034,14.3109,238800.0
2008-06-11 14:25:00,19.01,19.03,19.0,19.0,196400.0,14.3109,14.326,14.3034,14.3034,196400.0
2008-06-11 14:30:00,19.01,19.01,19.0,19.0,122900.0,14.3109,14.3109,14.3034,14.3034,122900.0
2008-06-11 14:35:00,19.0,19.01,18.99,18.99,714200.0,14.3034,14.3109,14.2959,14.2959,714200.0
2008-06-11 14:40:00,19.0,19.01,18.99,18.99,64800.0,14.3034,14.3109,14.2959,14.2959,64800.0
2008-06-11 14:45:00,19.0,19.01,18.99,19.0,187000.0,14.3034,14.3109,14.2959,14.3034,187000.0
2008-06-11 14:50:00,19.0,19.0,18.99,19.0,34000.0,14.3034,14.3034,14.2959,14.3034,34000.0
2008-06-11 14:55:00,19.0,19.0,18.99,18.99,267700.0,14.3034,14.3034,14.2959,14.2959,267700.0
2008-06-11 15:00:00,18.99,19.02,18.99,19.01,171600.0,14.2959,14.3185,14.2959,14.3109,171600.0
2008-06-11 15:05:00,19.0,19.01,18.99,19.0,96100.0,14.3034,14.3109,14.2959,14.3034,96100.0
2008-06-11 15:10:00,19.0,19.02,19.0,19.0,263800.0,14.3034,14.3185,14.3034,14.3034,263800.0
2008-06-11 15:15:00,19.01,19.01,18.99,18.99,539300.0,14.3109,14.3109,14.2959,14.2959,539300.0
2008-06-11 15:20:00,18.98,18.99,18.85,18.86,916100.0,14.2883,14.2959,14.1905,14.198,916100.0
2008-06-11 15:25:00,18.87,18.9,18.83,18.9,415200.0,14.2055,14.2281,14.1754,14.2281,415200.0
2008-06-11 15:30:00,18.9,18.93,18.83,18.86,469900.0,14.2281,14.2507,14.1754,14.198,469900.0
2008-06-11 15:35:00,18.85,18.86,18.77,18.77,793200.0,14.1905,14.198,14.1302,14.1302,793200.0
2008-06-11 15:40:00,18.77,18.8,18.7,18.73,905500.0,14.1302,14.1528,14.0776,14.1001,905500.0
2008-06-11 15:45:00,18.72,18.76,18.68,18.75,1524500.0,14.0926,14.1227,14.0625,14.1152,1524500.0
2008-06-11 15:50:00,18.74,18.78,18.72,18.75,1364500.0,14.1077,14.1378,14.0926,14.1152,1364500.0
2008-06-11 15:55:00,18.76,18.76,18.73,18.73,1012500.0,14.1227,14.1227,14.1001,14.1001,1012500.0
2008-06-12 09:30:00,18.89,18.97,18.78,18.91,337500.0,14.2206,14.2808,14.1378,14.2356,337500.0
2008-06-12 09:35:00,18.92,19.02,18.89,19.02,387400.0,14.2432,14.3185,14.2206,14.3185,387400.0
2008-06-12 09:40:00,19.01,19.05,18.99,19.02,747600.0,14.3109,14.341,14.2959,14.3185,747600.0
2008-06-12 09:45:00,19.01,19.14,19.0,19.1,753400.0,14.3109,14.4088,14.3034,14.3787,753400.0
2008-06-12 09:50:00,19.1,19.22,19.09,19.21,788600.0,14.3787,14.469,14.3711,14.4615,788600.0
2008-06-12 09:55:00,19.22,19.26,19.19,19.2,656700.0,14.469,14.4991,14.4464,14.454,656700.0
2008-06-12 10:00:00,19.2,19.23,19.18,19.23,378200.0,14.454,14.4765,14.4389,14.4765,378200.0
2008-06-12 10:05:00,19.22,19.23,19.2,19.21,414400.0,14.469,14.4765,14.454,14.4615,414400.0
2008-06-12 10:10:00,19.21,19.23,19.11,19.11,427600.0,14.4615,14.4765,14.3862,14.3862,427600.0
2008-06-12 10:15:00,19.12,19.17,19.11,19.15,287500.0,14.3937,14.4314,14.3862,14.4163,287500.0
2008-06-12 10:20:00,19.15,19.17,19.11,19.12,606200.0,14.4163,14.4314,14.3862,14.3937,606200.0
2008-06-12 10:25:00,19.11,19.17,19.08,19.12,363100.0,14.3862,14.4314,14.3636,14.3937,363100.0
2008-06-12 10:30:00,19.11,19.17,19.1,19.14,717200.0,14.3862,14.4314,14.3787,14.4088,717200.0
2008-06-12 10:35:00,19.15,19.2,19.11,19.17,956300.0,14.4163,14.454,14.3862,14.4314,956300.0
2008-06-12 10:40:00,19.17,19.21,19.15,19.2,485100.0,14.4314,14.4615,14.4163,14.454,485100.0
2008-06-12 10:45:00,19.21,19.23,19.18,19.23,285800.0,14.4615,14.4765,14.4389,14.4765,285800.0
2008-06-12 10:50:00,19.23,19.26,19.2,19.24,351200.0,14.4765,14.4991,14.454,14.4841,351200.0
2008-06-12 10:55:00,19.24,19.28,19.24,19.27,304400.0,14.4841,14.5142,14.4841,14.5067,304400.0
2008-06-12 11:00:00,19.27,19.32,19.26,19.3,373600.0,14.5067,14.5443,14.4991,14.5292,373600.0
2008-06-12 11:05:00,19.3,19.32,19.27,19.27,244900.0,14.5292,14.5443,14.5067,14.5067,244900.0
2008-06-12 11:10:00,19.27,19.34,19.27,19.33,247900.0,14.5067,14.5594,14.5067,14.5518,247900.0
2008-06-12 11:15:00,19.33,19.42,19.33,19.41,783300.0,14.5518,14.6196,14.5518,14.612,783300.0
2008-06-12 11:20:00,19.41,19.42,19.36,19.36,468100.0,14.612,14.6196,14.5744,14.5744,468100.0
2008-06-12 11:25:00,19.36,19.43,19.36,19.42,431800.0,14.5744,14.6271,14.5744,14.6196,431800.0
2008-06-12 11:30:00,19.42,19.48,19.42,19.47,652600.0,14.6196,14.6647,14.6196,14.6572,652600.0
2008-06-12 11:35:00,19.48,19.49,19.44,19.47,421800.0,14.6647,14.6723,14.6346,14.6572,421800.0
2008-06-12 11:40:00,19.47,19.49,19.45,19.47,869300.0,14.6572,14.6723,14.6422,14.6572,869300.0
2008-06-12 11:45:00,19.47,19.47,19.41,19.43,845400.0,14.6572,14.6572,14.612,14.6271,845400.0
2008-06-12 11:50:00,19.43,19.45,19.4,19.44,296100.0,14.6271,14.6422,14.6045,14.6346,296100.0
2008-06-12 11:55:00,19.43,19.45,19.4,19.41,282900.0,14.6271,14.6422,14.6045,14.612,282900.0
2008-06-12 12:00:00,19.4,19.42,19.4,19.42,127900.0,14.6045,14.6196,14.6045,14.6196,127900.0
2008-06-12 12:05:00,19.41,19.44,19.41,19.43,192000.0,14.612,14.6346,14.612,14.6271,192000.0
2008-06-12 12:10:00,19.44,19.45,19.4,19.4,148700.0,14.6346,14.6422,14.6045,14.6045,148700.0
2008-06-12 12:15:00,19.4,19.42,19.4,19.41,171000.0,14.6045,14.6196,14.6045,14.612,171000.0
2008-06-12 12:20:00,19.41,19.42,19.4,19.41,74400.0,14.612,14.6196,14.6045,14.612,74400.0
2008-06-12 12:25:00,19.42,19.42,19.4,19.41,145700.0,14.6196,14.6196,14.6045,14.612,145700.0
2008-06-12 12:30:00,19.42,19.43,19.4,19.4,208400.0,14.6196,14.6271,14.6045,14.6045,208400.0
2008-06-12 12:35:00,19.4,19.41,19.4,19.4,192200.0,14.6045,14.612,14.6045,14.6045,192200.0
2008-06-12 12:40:00,19.4,19.44,19.4,19.42,571700.0,14.6045,14.6346,14.6045,14.6196,571700.0
2008-06-12 12:45:00,19.41,19.42,19.4,19.4,152300.0,14.612,14.6196,14.6045,14.6045,152300.0
2008-06-12 12:50:00,19.4,19.41,19.4,19.4,173200.0,14.6045,14.612,14.6045,14.6045,173200.0
2008-06-12 12:55:00,19.41,19.41,19.4,19.4,841800.0,14.612,14.612,14.6045,14.6045,841800.0
2008-06-12 13:00:00,19.4,19.44,19.4,19.41,270900.0,14.6045,14.6346,14.6045,14.612,270900.0
2008-06-12 13:05:00,19.41,19.42,19.4,19.42,290900.0,14.612,14.6196,14.6045,14.6196,290900.0
2008-06-12 13:10:00,19.41,19.42,19.4,19.41,329300.0,14.612,14.6196,14.6045,14.612,329300.0
2008-06-12 13:15:00,19.4,19.41,19.4,19.4,300600.0,14.6045,14.612,14.6045,14.6045,300600.0
2008-06-12 13:20:00,19.41,19.41,19.4,19.41,67100.0,14.612,14.612,14.6045,14.612,67100.0
2008-06-12 13:25:00,19.4,19.42,19.4,19.4,382800.0,14.6045,14.6196,14.6045,14.6045,382800.0
2008-06-12 13:30:00,19.4,19.43,19.4,19.4,359500.0,14.6045,14.6271,14.6045,14.6045,359500.0
2008-06-12 13:35:00,19.4,19.43,19.4,19.42,134800.0,14.6045,14.6271,14.6045,14.6196,134800.0
2008-06-12 13:40:00,19.41,19.42,19.4,19.4,79300.0,14.612,14.6196,14.6045,14.6045,79300.0
2008-06-12 13:45:00,19.4,19.41,19.39,19.4,688800.0,14.6045,14.612,14.597,14.6045,688800.0
2008-06-12 13:50:00,19.4,19.42,19.4,19.41,558400.0,14.6045,14.6196,14.6045,14.612,558400.0
2008-06-12 13:55:00,19.42,19.43,19.4,19.41,286200.0,14.6196,14.6271,14.6045,14.612,286200.0
2008-06-12 14:00:00,19.41,19.42,19.39,19.4,979700.0,14.612,14.6196,14.597,14.6045,979700.0
2008-06-12 14:05:00,19.4,19.42,19.39,19.42,713000.0,14.6045,14.6196,14.597,14.6196,713000.0
2008-06-12 14:10:00,19.41,19.44,19.4,19.41,306700.0,14.612,14.6346,14.6045,14.612,306700.0
2008-06-12 14:15:00,19.42,19.46,19.42,19.43,376000.0,14.6196,14.6497,14.6196,14.6271,376000.0
2008-06-12 14:20:00,19.42,19.45,19.42,19.45,223400.0,14.6196,14.6422,14.6196,14.6422,223400.0
2008-06-12 14:25:00,19.44,19.46,19.41,19.42,256300.0,14.6346,14.6497,14.612,14.6196,256300.0
2008-06-12 14:30:00,19.42,19.44,19.41,19.42,149600.0,14.6196,14.6346,14.612,14.6196,149600.0
2008-06-12 14:35:00,19.42,19.43,19.4,19.4,288000.0,14.6196,14.6271,14.6045,14.6045,288000.0
2008-06-12 14:40:00,19.41,19.41,19.37,19.4,860800.0,14.612,14.612,14.5819,14.6045,860800.0
2008-06-12 14:45:00,19.41,19.41,19.35,19.38,1333000.0,14.612,14.612,14.5669,14.5895,1333000.0
2008-06-12 14:50:00,19.38,19.41,19.38,19.39,585500.0,14.5895,14.612,14.5895,14.597,585500.0
2008-06-12 14:55:00,19.39,19.42,19.39,19.41,406300.0,14.597,14.6196,14.597,14.612,406300.0
2008-06-12 15:00:00,19.42,19.42,19.34,19.35,476800.0,14.6196,14.6196,14.5594,14.5669,476800.0
2008-06-12 15:05:00,19.35,19.42,19.33,19.41,553800.0,14.5669,14.6196,14.5518,14.612,553800.0
2008-06-12 15:10:00,19.4,19.44,19.39,19.41,820200.0,14.6045,14.6346,14.597,14.612,820200.0
2008-06-12 15:15:00,19.41,19.42,19.39,19.4,1291800.0,14.612,14.6196,14.597,14.6045,1291800.0
2008-06-12 15:20:00,19.4,19.41,19.39,19.4,875600.0,14.6045,14.612,14.597,14.6045,875600.0
2008-06-12 15:25:00,19.4,19.43,19.39,19.4,1072700.0,14.6045,14.6271,14.597,14.6045,1072700.0
2008-06-12 15:30:00,19.41,19.43,19.31,19.32,1067300.0,14.612,14.6271,14.5368,14.5443,1067300.0
2008-06-12 15:35:00,19.32,19.37,19.29,19.35,1396700.0,14.5443,14.5819,14.5217,14.5669,1396700.0
2008-06-12 15:40:00,19.35,19.36,19.34,19.35,741100.0,14.5669,14.5744,14.5594,14.5669,741100.0
2008-06-12 15:45:00,19.35,19.39,19.34,19.38,915300.0,14.5669,14.597,14.5594,14.5895,915300.0
2008-06-12 15:50:00,19.37,19.39,19.35,19.37,802600.0,14.5819,14.597,14.5669,14.5819,802600.0
2008-06-12 15:55:00,19.36,19.38,19.35,19.37,1270000.0,14.5744,14.5895,14.5669,14.5819,1270000.0
2008-06-13 09:30:00,19.51,19.62,19.46,19.51,568500.0,14.6873,14.7701,14.6497,14.6873,568500.0
2008-06-13 09:35:00,19.52,19.61,19.46,19.58,295400.0,14.6949,14.7626,14.6497,14.74,295400.0
2008-06-13 09:40:00,19.58,19.58,19.45,19.51,387800.0,14.74,14.74,14.6422,14.6873,387800.0
2008-06-13 09:45:00,19.52,19.59,19.5,19.58,261400.0,14.6949,14.7476,14.6798,14.74,261400.0
2008-06-13 09:50:00,19.59,19.68,19.57,19.65,492100.0,14.7476,14.8153,14.7325,14.7927,492100.0
2008-06-13 09:55:00,19.64,19.79,19.63,19.76,910700.0,14.7852,14.8981,14.7777,14.8755,910700.0
2008-06-13 10:00:00,19.75,19.89,19.74,19.89,694900.0,14.868,14.9734,14.8605,14.9734,694900.0
2008-06-13 10:05:00,19.89,19.89,19.81,19.83,365400.0,14.9734,14.9734,14.9132,14.9282,365400.0
2008-06-13 10:10:00,19.83,19.92,19.82,19.91,552600.0,14.9282,14.996,14.9207,14.9885,552600.0
2008-06-13 10:15:00,19.9,19.99,19.88,19.98,598400.0,14.9809,15.0487,14.9659,15.0411,598400.0
2008-06-13 10:20:00,19.98,20.0,19.95,19.98,671600.0,15.0411,15.0562,15.0186,15.0411,671600.0
2008-06-13 10:25:00,19.97,19.98,19.88,19.89,628900.0,15.0336,15.0411,14.9659,14.9734,628900.0
2008-06-13 10:30:00,19.88,19.93,19.86,19.89,440900.0,14.9659,15.0035,14.9508,14.9734,440900.0
2008-06-13 10:35:00,19.88,19.92,19.84,19.84,297800.0,14.9659,14.996,14.9358,14.9358,297800.0
2008-06-13 10:40:00,19.84,19.91,19.81,19.84,396100.0,14.9358,14.9885,14.9132,14.9358,396100.0
2008-06-13 10:45:00,19.83,19.87,19.78,19.83,268400.0,14.9282,14.9583,14.8906,14.9282,268400.0
2008-06-13 10:50:00,19.82,19.85,19.76,19.78,210200.0,14.9207,14.9433,14.8755,14.8906,210200.0
2008-06-13 10:55:00,19.78,19.83,19.71,19.81,448600.0,14.8906,14.9282,14.8379,14.9132,448600.0
2008-06-13 11:00:00,19.82,19.85,19.77,19.79,369300.0,14.9207,14.9433,14.8831,14.8981,369300.0
2008-06-13 11:05:00,19.79,19.83,19.76,19.8,657000.0,14.8981,14.9282,14.8755,14.9056,657000.0
2008-06-13 11:10:00,19.81,19.84,19.78,19.82,261800.0,14.9132,14.9358,14.8906,14.9207,261800.0
2008-06-13 11:15:00,19.83,19.87,19.8,19.84,424900.0,14.9282,14.9583,14.9056,14.9358,424900.0
2008-06-13 11:20:00,19.84,19.87,19.81,19.87,243900.0,14.9358,14.9583,14.9132,14.9583,243900.0
2008-06-13 11:25:00,19.88,19.91,19.84,19.89,241500.0,14.9659,14.9885,14.9358,14.9734,241500.0
2008-06-13 11:30:00,19.89,19.89,19.81,19.84,320700.0,14.9734,14.9734,14.9132,14.9358,320700.0
2008-06-13 11:35:00,19.85,19.86,19.83,19.85,350000.0,14.9433,14.9508,14.9282,14.9433,350000.0
2008-06-13 11:40:00,19.85,19.94,19.84,19.9,489600.0,14.9433,15.011,14.9358,14.9809,489600.0
2008-06-13 11:45:00,19.9,19.92,19.89,19.9,284900.0,14.9809,14.996,14.9734,14.9809,284900.0
2008-06-13 11:50:00,19.9,19.91,19.89,19.9,145700.0,14.9809,14.9885,14.9734,14.9809,145700.0
2008-06-13 11:55:00,19.9,19.91,19.9,19.9,204100.0,14.9809,14.9885,14.9809,14.9809,204100.0
2008-06-13 12:00:00,19.9,19.95,19.9,19.93,353500.0,14.9809,15.0186,14.9809,15.0035,353500.0
2008-06-13 12:05:00,19.92,19.93,19.89,19.9,458600.0,14.996,15.0035,14.9734,14.9809,458600.0
2008-06-13 12:10:00,19.91,19.92,19.9,19.9,656000.0,14.9885,14.996,14.9809,14.9809,656000.0
2008-06-13 12:15:00,19.91,19.93,19.9,19.91,139900.0,14.9885,15.0035,14.9809,14.9885,139900.0
2008-06-13 12:20:00,19.91,19.92,19.89,19.91,480500.0,14.9885,14.996,14.9734,14.9885,480500.0
2008-06-13 12:25:00,19.91,19.91,19.9,19.9,69900.0,14.9885,14.9885,14.9809,14.9809,69900.0
2008-06-13 12:30:00,19.91,19.93,19.9,19.92,116400.0,14.9885,15.0035,14.9809,14.996,116400.0
2008-06-13 12:35:00,19.92,19.92,19.9,19.9,315700.0,14.996,14.996,14.9809,14.9809,315700.0
2008-06-13 12:40:00,19.9,19.92,19.89,19.9,553200.0,14.9809,14.996,14.9734,14.9809,553200.0
2008-06-13 12:45:00,19.9,19.91,19.9,19.9,276400.0,14.9809,14.9885,14.9809,14.9809,276400.0
2008-06-13 12:50:00,19.9,19.94,19.9,19.9,416100.0,14.9809,15.011,14.9809,14.9809,416100.0
2008-06-13 12:55:00,19.91,19.91,19.9,19.91,62300.0,14.9885,14.9885,14.9809,14.9885,62300.0
2008-06-13 13:00:00,19.9,19.92,19.9,19.91,357700.0,14.9809,14.996,14.9809,14.9885,357700.0
2008-06-13 13:05:00,19.9,19.91,19.9,19.9,455500.0,14.9809,14.9885,14.9809,14.9809,455500.0
2008-06-13 13:10:00,19.9,19.97,19.9,19.95,623700.0,14.9809,15.0336,14.9809,15.0186,623700.0
2008-06-13 13:15:00,19.95,19.98,19.95,19.96,301700.0,15.0186,15.0411,15.0186,15.0261,301700.0
2008-06-13 13:20:00,19.96,19.96,19.92,19.95,177500.0,15.0261,15.0261,14.996,15.0186,177500.0
2008-06-13 13:25:00,19.94,19.95,19.9,19.92,272600.0,15.011,15.0186,14.9809,14.996,272600.0
2008-06-13 13:30:00,19.92,19.96,19.9,19.95,317500.0,14.996,15.0261,14.9809,15.0186,317500.0
2008-06-13 13:35:00,19.94,19.94,19.89,19.89,751100.0,15.011,15.011,14.9734,14.9734,751100.0
2008-06-13 13:40:00,19.89,19.93,19.86,19.9,680600.0,14.9734,15.0035,14.9508,14.9809,680600.0
2008-06-13 13:45:00,19.9,19.91,19.9,19.9,199500.0,14.9809,14.9885,14.9809,14.9809,199500.0
2008-06-13 13:50:00,19.9,19.92,19.9,19.92,519200.0,14.9809,14.996,14.9809,14.996,519200.0
2008-06-13 13:55:00,19.92,19.93,19.9,19.91,554400.0,14.996,15.0035,14.9809,14.9885,554400.0
2008-06-13 14:00:00,19.91,19.95,19.9,19.92,656500.0,14.9885,15.0186,14.9809,14.996,656500.0
2008-06-13 14:05:00,19.92,19.92,19.89,19.92,782400.0,14.996,14.996,14.9734,14.996,782400.0
2008-06-13 14:10:00,19.92,19.95,19.9,19.91,319600.0,14.996,15.0186,14.9809,14.9885,319600.0
2008-06-13 14:15:00,19.91,19.95,19.91,19.94,361900.0,14.9885,15.0186,14.9885,15.011,361900.0
2008-06-13 14:20:00,19.93,19.93,19.9,19.92,161900.0,15.0035,15.0035,14.9809,14.996,161900.0
2008-06-13 14:25:00,19.92,19.94,19.9,19.93,663600.0,14.996,15.011,14.9809,15.0035,663600.0
2008-06-13 14:30:00,19.93,19.93,19.91,19.93,458500.0,15.0035,15.0035,14.9885,15.0035,458500.0
2008-06-13 14:35:00,19.92,19.92,19.9,19.9,174000.0,14.996,14.996,14.9809,14.9809,174000.0
2008-06-13 14:40:00,19.9,19.97,19.9,19.95,521500.0,14.9809,15.0336,14.9809,15.0186,521500.0
2008-06-13 14:45:00,19.95,19.97,19.93,19.95,227800.0,15.0186,15.0336,15.0035,15.0186,227800.0
2008-06-13 14:50:00,19.95,19.97,19.93,19.95,265200.0,15.0186,15.0336,15.0035,15.0186,265200.0
2008-06-13 14:55:00,19.95,19.99,19.95,19.99,664100.0,15.0186,15.0487,15.0186,15.0487,664100.0
2008-06-13 15:00:00,19.98,19.99,19.92,19.95,349800.0,15.0411,15.0487,14.996,15.0186,349800.0
2008-06-13 15:05:00,19.95,19.96,19.93,19.94,270700.0,15.0186,15.0261,15.0035,15.011,270700.0
2008-06-13 15:10:00,19.94,19.95,19.91,19.92,278200.0,15.011,15.0186,14.9885,14.996,278200.0
2008-06-13 15:15:00,19.92,19.95,19.88,19.94,730100.0,14.996,15.0186,14.9659,15.011,730100.0
2008-06-13 15:20:00,19.94,19.99,19.94,19.99,240700.0,15.011,15.0487,15.011,15.0487,240700.0
2008-06-13 15:25:00,19.98,19.99,19.93,19.94,465100.0,15.0411,15.0487,15.0035,15.011,465100.0
2008-06-13 15:30:00,19.94,19.97,19.93,19.94,533800.0,15.011,15.0336,15.0035,15.011,533800.0
2008-06-13 15:35:00,19.93,19.97,19.93,19.97,776600.0,15.0035,15.0336,15.0035,15.0336,776600.0
2008-06-13 15:40:00,19.97,20.0,19.97,19.97,598600.0,15.0336,15.0562,15.0336,15.0336,598600.0
2008-06-13 15:45:00,19.97,20.1,19.97,20.04,1693800.0,15.0336,15.1315,15.0336,15.0863,1693800.0
2008-06-13 15:50:00,20.04,20.07,20.04,20.06,568900.0,15.0863,15.1089,15.0863,15.1014,568900.0
2008-06-13 15:55:00,20.06,20.09,20.05,20.07,899000.0,15.1014,15.124,15.0938,15.1089,899000.0
2008-06-16 09:30:00,19.84,20.06,19.82,20.05,670900.0,14.9358,15.1014,14.9207,15.0938,670900.0
2008-06-16 09:35:00,20.06,20.1,20.02,20.08,353600.0,15.1014,15.1315,15.0713,15.1164,353600.0
2008-06-16 09:40:00,20.08,20.26,20.08,20.25,646400.0,15.1164,15.2519,15.1164,15.2444,646400.0
2008-06-16 09:45:00,20.24,20.25,20.15,20.17,424100.0,15.2369,15.2444,15.1691,15.1842,424100.0
2008-06-16 09:50:00,20.17,20.26,20.17,20.24,295100.0,15.1842,15.2519,15.1842,15.2369,295100.0
2008-06-16 09:55:00,20.24,20.27,20.2,20.23,309700.0,15.2369,15.2595,15.2068,15.2294,309700.0
2008-06-16 10:00:00,20.23,20.27,20.21,20.24,163100.0,15.2294,15.2595,15.2143,15.2369,163100.0
2008-06-16 10:05:00,20.23,20.26,20.22,20.23,334300.0,15.2294,15.2519,15.2218,15.2294,334300.0
2008-06-16 10:10:00,20.23,20.29,20.23,20.29,547900.0,15.2294,15.2745,15.2294,15.2745,547900.0
2008-06-16 10:15:00,20.28,20.33,20.26,20.33,265800.0,15.267,15.3046,15.2519,15.3046,265800.0
2008-06-16 10:20:00,20.33,20.33,20.25,20.31,488400.0,15.3046,15.3046,15.2444,15.2896,488400.0
2008-06-16 10:25:00,20.3,20.31,20.27,20.29,222200.0,15.282,15.2896,15.2595,15.2745,222200.0
2008-06-16 10:30:00,20.29,20.31,20.25,20.28,196900.0,15.2745,15.2896,15.2444,15.267,196900.0
2008-06-16 10:35:00,20.27,20.28,20.25,20.28,367300.0,15.2595,15.267,15.2444,15.267,367300.0
2008-06-16 10:40:00,20.27,20.37,20.26,20.37,478100.0,15.2595,15.3347,15.2519,15.3347,478100.0
2008-06-16 10:45:00,20.37,20.4,20.36,20.4,248600.0,15.3347,15.3573,15.3272,15.3573,248600.0
2008-06-16 10:50:00,20.4,20.4,20.37,20.39,200400.0,15.3573,15.3573,15.3347,15.3498,200400.0
2008-06-16 10:55:00,20.39,20.54,20.38,20.53,743200.0,15.3498,15.4627,15.3423,15.4552,743200.0
2008-06-16 11:00:00,20.53,20.55,20.44,20.44,463500.0,15.4552,15.4703,15.3874,15.3874,463500.0
2008-06-16 11:05:00,20.44,20.5,20.44,20.48,834800.0,15.3874,15.4326,15.3874,15.4176,834800.0
2008-06-16 11:10:00,20.48,20.52,20.48,20.51,267200.0,15.4176,15.4477,15.4176,15.4401,267200.0
2008-06-16 11:15:00,20.5,20.53,20.49,20.5,375300.0,15.4326,15.4552,15.4251,15.4326,375300.0
2008-06-16 11:20:00,20.5,20.52,20.49,20.5,785800.0,15.4326,15.4477,15.4251,15.4326,785800.0
2008-06-16 11:25:00,20.51,20.52,20.49,20.5,210900.0,15.4401,15.4477,15.4251,15.4326,210900.0
2008-06-16 11:30:00,20.5,20.51,20.49,20.51,248700.0,15.4326,15.4401,15.4251,15.4401,248700.0
2008-06-16 11:35:00,20.5,20.51,20.5,20.5,59300.0,15.4326,15.4401,15.4326,15.4326,59300.0
2008-06-16 11:40:00,20.5,20.54,20.5,20.54,266700.0,15.4326,15.4627,15.4326,15.4627,266700.0
2008-06-16 11:45:00,20.54,20.55,20.52,20.54,205800.0,15.4627,15.4703,15.4477,15.4627,205800.0
2008-06-16 11:50:00,20.54,20.54,20.5,20.5,139300.0,15.4627,15.4627,15.4326,15.4326,139300.0
2008-06-16 11:55:00,20.51,20.51,20.5,20.51,80400.0,15.4401,15.4401,15.4326,15.4401,80400.0
2008-06-16 12:00:00,20.51,20.53,20.5,20.5,281900.0,15.4401,15.4552,15.4326,15.4326,281900.0
2008-06-16 12:05:00,20.5,20.52,20.5,20.51,418900.0,15.4326,15.4477,15.4326,15.4401,418900.0
2008-06-16 12:10:00,20.51,20.52,20.51,20.52,121600.0,15.4401,15.4477,15.4401,15.4477,121600.0
2008-06-16 12:15:00,20.51,20.52,20.5,20.51,136900.0,15.4401,15.4477,15.4326,15.4401,136900.0
2008-06-16 12:20:00,20.52,20.52,20.5,20.51,107000.0,15.4477,15.4477,15.4326,15.4401,107000.0
2008-06-16 12:25:00,20.51,20.51,20.5,20.51,108300.0,15.4401,15.4401,15.4326,15.4401,108300.0
2008-06-16 12:30:00,20.51,20.53,20.5,20.53,159600.0,15.4401,15.4552,15.4326,15.4552,159600.0
2008-06-16 12:35:00,20.53,20.55,20.52,20.52,336000.0,15.4552,15.4703,15.4477,15.4477,336000.0
2008-06-16 12:40:00,20.53,20.54,20.52,20.54,201900.0,15.4552,15.4627,15.4477,15.4627,201900.0
2008-06-16 12:45:00,20.54,20.54,20.51,20.53,322400.0,15.4627,15.4627,15.4401,15.4552,322400.0
2008-06-16 12:50:00,20.54,20.6,20.53,20.58,390600.0,15.4627,15.5079,15.4552,15.4928,390600.0
2008-06-16 12:55:00,20.58,20.58,20.54,20.54,169100.0,15.4928,15.4928,15.4627,15.4627,169100.0
2008-06-16 13:00:00,20.55,20.55,20.54,20.54,102100.0,15.4703,15.4703,15.4627,15.4627,102100.0
2008-06-16 13:05:00,20.55,20.55,20.52,20.54,131700.0,15.4703,15.4703,15.4477,15.4627,131700.0
2008-06-16 13:10:00,20.54,20.56,20.5,20.56,316000.0,15.4627,15.4778,15.4326,15.4778,316000.0
2008-06-16 13:15:00,20.55,20.63,20.55,20.62,179100.0,15.4703,15.5305,15.4703,15.5229,179100.0
2008-06-16 13:20:00,20.63,20.63,20.6,20.61,129300.0,15.5305,15.5305,15.5079,15.5154,129300.0
2008-06-16 13:25:00,20.61,20.7,20.61,20.69,345800.0,15.5154,15.5832,15.5154,15.5756,345800.0
2008-06-16 13:30:00,20.69,20.82,20.69,20.8,839300.0,15.5756,15.6735,15.5756,15.6585,839300.0
2008-06-16 13:35:00,20.8,20.82,20.79,20.8,485900.0,15.6585,15.6735,15.6509,15.6585,485900.0
2008-06-16 13:40:00,20.81,20.86,20.8,20.8,492600.0,15.666,15.7036,15.6585,15.6585,492600.0
2008-06-16 13:45:00,20.8,20.81,20.79,20.79,440100.0,15.6585,15.666,15.6509,15.6509,440100.0
2008-06-16 13:50:00,20.79,20.8,20.79,20.79,162600.0,15.6509,15.6585,15.6509,15.6509,162600.0
2008-06-16 13:55:00,20.79,20.84,20.78,20.84,492900.0,15.6509,15.6886,15.6434,15.6886,492900.0
2008-06-16 14:00:00,20.84,20.86,20.8,20.8,642900.0,15.6886,15.7036,15.6585,15.6585,642900.0
2008-06-16 14:05:00,20.8,20.84,20.8,20.82,223200.0,15.6585,15.6886,15.6585,15.6735,223200.0
2008-06-16 14:10:00,20.82,20.83,20.8,20.8,241100.0,15.6735,15.681,15.6585,15.6585,241100.0
2008-06-16 14:15:00,20.8,20.85,20.79,20.81,378200.0,15.6585,15.6961,15.6509,15.666,378200.0
2008-06-16 14:20:00,20.81,20.83,20.8,20.82,266500.0,15.666,15.681,15.6585,15.6735,266500.0
2008-06-16 14:25:00,20.82,20.83,20.79,20.8,442000.0,15.6735,15.681,15.6509,15.6585,442000.0
2008-06-16 14:30:00,20.8,20.81,20.79,20.81,124600.0,15.6585,15.666,15.6509,15.666,124600.0
2008-06-16 14:35:00,20.81,20.81,20.8,20.8,155400.0,15.666,15.666,15.6585,15.6585,155400.0
2008-06-16 14:40:00,20.8,20.81,20.8,20.81,171800.0,15.6585,15.666,15.6585,15.666,171800.0
2008-06-16 14:45:00,20.8,20.81,20.79,20.8,259500.0,15.6585,15.666,15.6509,15.6585,259500.0
2008-06-16 14:50:00,20.8,20.85,20.8,20.85,226000.0,15.6585,15.6961,15.6585,15.6961,226000.0
2008-06-16 14:55:00,20.85,20.88,20.85,20.86,324200.0,15.6961,15.7187,15.6961,15.7036,324200.0
2008-06-16 15:00:00,20.86,20.88,20.84,20.87,411600.0,15.7036,15.7187,15.6886,15.7112,411600.0
2008-06-16 15:05:00,20.86,20.88,20.85,20.86,429100.0,15.7036,15.7187,15.6961,15.7036,429100.0
2008-06-16 15:10:00,20.87,20.87,20.83,20.86,324400.0,15.7112,15.7112,15.681,15.7036,324400.0
2008-06-16 15:15:00,20.86,20.89,20.84,20.85,310200.0,15.7036,15.7262,15.6886,15.6961,310200.0
2008-06-16 15:20:00,20.85,20.87,20.84,20.85,248600.0,15.6961,15.7112,15.6886,15.6961,248600.0
2008-06-16 15:25:00,20.84,20.85,20.84,20.84,216900.0,15.6886,15.6961,15.6886,15.6886,216900.0
2008-06-16 15:30:00,20.84,20.85,20.83,20.83,463500.0,15.6886,15.6961,15.681,15.681,463500.0
2008-06-16 15:35:00,20.83,20.84,20.81,20.82,363300.0,15.681,15.6886,15.666,15.6735,363300.0
2008-06-16 15:40:00,20.82,20.83,20.81,20.83,509700.0,15.6735,15.681,15.666,15.681,509700.0
2008-06-16 15:45:00,20.83,20.83,20.76,20.77,1768700.0,15.681,15.681,15.6283,15.6359,1768700.0
2008-06-16 15:50:00,20.77,20.81,20.74,20.8,1152100.0,15.6359,15.666,15.6133,15.6585,1152100.0
2008-06-16 15:55:00,20.81,20.83,20.78,20.79,1345100.0,15.666,15.681,15.6434,15.6509,1345100.0
2008-06-17 09:30:00,20.7,20.7,20.54,20.65,790700.0,15.5832,15.5832,15.4627,15.5455,790700.0
2008-06-17 09:35:00,20.64,20.68,20.42,20.42,553800.0,15.538,15.5681,15.3724,15.3724,553800.0
2008-06-17 09:40:00,20.43,20.49,20.35,20.49,838300.0,15.3799,15.4251,15.3197,15.4251,838300.0
2008-06-17 09:45:00,20.49,20.52,20.43,20.48,690000.0,15.4251,15.4477,15.3799,15.4176,690000.0
2008-06-17 09:50:00,20.48,20.55,20.47,20.52,354000.0,15.4176,15.4703,15.41,15.4477,354000.0
2008-06-17 09:55:00,20.53,20.53,20.49,20.49,605300.0,15.4552,15.4552,15.4251,15.4251,605300.0
2008-06-17 10:00:00,20.49,20.54,20.49,20.51,187300.0,15.4251,15.4627,15.4251,15.4401,187300.0
2008-06-17 10:05:00,20.51,20.53,20.44,20.49,1226100.0,15.4401,15.4552,15.3874,15.4251,1226100.0
2008-06-17 10:10:00,20.49,20.52,20.47,20.51,436900.0,15.4251,15.4477,15.41,15.4401,436900.0
2008-06-17 10:15:00,20.5,20.52,20.48,20.5,185400.0,15.4326,15.4477,15.4176,15.4326,185400.0
2008-06-17 10:20:00,20.5,20.51,20.47,20.48,506500.0,15.4326,15.4401,15.41,15.4176,506500.0
2008-06-17 10:25:00,20.48,20.49,20.46,20.46,414100.0,15.4176,15.4251,15.4025,15.4025,414100.0
2008-06-17 10:30:00,20.47,20.5,20.46,20.49,577300.0,15.41,15.4326,15.4025,15.4251,577300.0
2008-06-17 10:35:00,20.49,20.5,20.48,20.48,146100.0,15.4251,15.4326,15.4176,15.4176,146100.0
2008-06-17 10:40:00,20.49,20.5,20.45,20.45,855900.0,15.4251,15.4326,15.395,15.395,855900.0
2008-06-17 10:45:00,20.46,20.49,20.45,20.46,301400.0,15.4025,15.4251,15.395,15.4025,301400.0
2008-06-17 10:50:00,20.46,20.56,20.46,20.51,764300.0,15.4025,15.4778,15.4025,15.4401,764300.0
2008-06-17 10:55:00,20.51,20.59,20.51,20.58,311700.0,15.4401,15.5004,15.4401,15.4928,311700.0
2008-06-17 11:00:00,20.58,20.6,20.57,20.58,177900.0,15.4928,15.5079,15.4853,15.4928,177900.0
2008-06-17 11:05:00,20.58,20.63,20.58,20.61,328300.0,15.4928,15.5305,15.4928,15.5154,328300.0
2008-06-17 11:10:00,20.6,20.63,20.56,20.61,289500.0,15.5079,15.5305,15.4778,15.5154,289500.0
2008-06-17 11:15:00,20.61,20.62,20.48,20.5,392800.0,15.5154,15.5229,15.4176,15.4326,392800.0
2008-06-17 11:20:00,20.51,20.55,20.5,20.5,354500.0,15.4401,15.4703,15.4326,15.4326,354500.0
2008-06-17 11:25:00,20.51,20.51,20.48,20.5,488400.0,15.4401,15.4401,15.4176,15.4326,488400.0
2008-06-17 11:30:00,20.5,20.52,20.48,20.49,214200.0,15.4326,15.4477,15.4176,15.4251,214200.0
2008-06-17 11:35:00,20.48,20.49,20.46,20.48,355700.0,15.4176,15.4251,15.4025,15.4176,355700.0
2008-06-17 11:40:00,20.48,20.52,20.48,20.48,332600.0,15.4176,15.4477,15.4176,15.4176,332600.0
2008-06-17 11:45:00,20.49,20.51,20.47,20.48,192000.0,15.4251,15.4401,15.41,15.4176,192000.0
2008-06-17 11:50:00,20.49,20.54,20.48,20.53,228900.0,15.4251,15.4627,15.4176,15.4552,228900.0
2008-06-17 11:55:00,20.53,20.53,20.5,20.52,116100.0,15.4552,15.4552,15.4326,15.4477,116100.0
2008-06-17 12:00:00,20.51,20.52,20.49,20.51,139700.0,15.4401,15.4477,15.4251,15.4401,139700.0
2008-06-17 12:05:00,20.51,20.53,20.49,20.5,256700.0,15.4401,15.4552,15.4251,15.4326,256700.0
2008-06-17 12:10:00,20.51,20.56,20.5,20.56,117800.0,15.4401,15.4778,15.4326,15.4778,117800.0
2008-06-17 12:15:00,20.56,20.56,20.51,20.55,235400.0,15.4778,15.4778,15.4401,15.4703,235400.0
2008-06-17 12:20:00,20.55,20.56,20.51,20.52,146100.0,15.4703,15.4778,15.4401,15.4477,146100.0
2008-06-17 12:25:00,20.52,20.53,20.5,20.51,173200.0,15.4477,15.4552,15.4326,15.4401,173200.0
2008-06-17 12:30:00,20.5,20.53,20.48,20.48,173700.0,15.4326,15.4552,15.4176,15.4176,173700.0
2008-06-17 12:35:00,20.48,20.51,20.48,20.51,167000.0,15.4176,15.4401,15.4176,15.4401,167000.0
2008-06-17 12:40:00,20.51,20.52,20.5,20.5,90800.0,15.4401,15.4477,15.4326,15.4326,90800.0
2008-06-17 12:45:00,20.51,20.53,20.5,20.51,135600.0,15.4401,15.4552,15.4326,15.4401,135600.0
2008-06-17 12:50:00,20.51,20.52,20.49,20.51,158900.0,15.4401,15.4477,15.4251,15.4401,158900.0
2008-06-17 12:55:00,20.51,20.51,20.49,20.5,110300.0,15.4401,15.4401,15.4251,15.4326,110300.0
2008-06-17 13:00:00,20.51,20.51,20.49,20.49,69400.0,15.4401,15.4401,15.4251,15.4251,69400.0
2008-06-17 13:05:00,20.5,20.56,20.49,20.56,276000.0,15.4326,15.4778,15.4251,15.4778,276000.0
2008-06-17 13:10:00,20.56,20.56,20.52,20.53,151700.0,15.4778,15.4778,15.4477,15.4552,151700.0
2008-06-17 13:15:00,20.52,20.53,20.5,20.5,90200.0,15.4477,15.4552,15.4326,15.4326,90200.0
2008-06-17 13:20:00,20.5,20.55,20.5,20.55,148600.0,15.4326,15.4703,15.4326,15.4703,148600.0
2008-06-17 13:25:00,20.55,20.55,20.5,20.51,417300.0,15.4703,15.4703,15.4326,15.4401,417300.0
2008-06-17 13:30:00,20.51,20.56,20.5,20.53,761400.0,15.4401,15.4778,15.4326,15.4552,761400.0
2008-06-17 13:35:00,20.52,20.54,20.51,20.54,226800.0,15.4477,15.4627,15.4401,15.4627,226800.0
2008-06-17 13:40:00,20.54,20.58,20.52,20.58,495500.0,15.4627,15.4928,15.4477,15.4928,495500.0
2008-06-17 13:45:00,20.58,20.63,20.55,20.6,266300.0,15.4928,15.5305,15.4703,15.5079,266300.0
2008-06-17 13:50:00,20.6,20.61,20.6,20.6,37800.0,15.5079,15.5154,15.5079,15.5079,37800.0
2008-06-17 13:55:00,20.6,20.61,20.6,20.6,66800.0,15.5079,15.5154,15.5079,15.5079,66800.0
2008-06-17 14:00:00,20.6,20.64,20.6,20.63,198800.0,15.5079,15.538,15.5079,15.5305,198800.0
2008-06-17 14:05:00,20.63,20.65,20.6,20.6,329200.0,15.5305,15.5455,15.5079,15.5079,329200.0
2008-06-17 14:10:00,20.6,20.63,20.59,20.62,430000.0,15.5079,15.5305,15.5004,15.5229,430000.0
2008-06-17 14:15:00,20.62,20.67,20.61,20.64,403800.0,15.5229,15.5606,15.5154,15.538,403800.0
2008-06-17 14:20:00,20.63,20.64,20.6,20.6,216300.0,15.5305,15.538,15.5079,15.5079,216300.0
2008-06-17 14:25:00,20.6,20.63,20.59,20.6,377500.0,15.5079,15.5305,15.5004,15.5079,377500.0
2008-06-17 14:30:00,20.61,20.61,20.6,20.6,59900.0,15.5154,15.5154,15.5079,15.5079,59900.0
2008-06-17 14:35:00,20.61,20.61,20.6,20.6,95700.0,15.5154,15.5154,15.5079,15.5079,95700.0
2008-06-17 14:40:00,20.61,20.62,20.6,20.61,258700.0,15.5154,15.5229,15.5079,15.5154,258700.0
2008-06-17 14:45:00,20.61,20.62,20.59,20.6,339600.0,15.5154,15.5229,15.5004,15.5079,339600.0
2008-06-17 14:50:00,20.61,20.61,20.6,20.61,72300.0,15.5154,15.5154,15.5079,15.5154,72300.0
2008-06-17 14:55:00,20.61,20.63,20.6,20.6,171900.0,15.5154,15.5305,15.5079,15.5079,171900.0
2008-06-17 15:00:00,20.61,20.61,20.59,20.6,315400.0,15.5154,15.5154,15.5004,15.5079,315400.0
2008-06-17 15:05:00,20.6,20.61,20.6,20.61,72500.0,15.5079,15.5154,15.5079,15.5154,72500.0
2008-06-17 15:10:00,20.61,20.61,20.59,20.59,178300.0,15.5154,15.5154,15.5004,15.5004,178300.0
2008-06-17 15:15:00,20.59,20.61,20.54,20.57,1185200.0,15.5004,15.5154,15.4627,15.4853,1185200.0
2008-06-17 15:20:00,20.56,20.59,20.45,20.49,975900.0,15.4778,15.5004,15.395,15.4251,975900.0
2008-06-17 15:25:00,20.49,20.52,20.49,20.5,252900.0,15.4251,15.4477,15.4251,15.4326,252900.0
2008-06-17 15:30:00,20.5,20.51,20.5,20.5,90900.0,15.4326,15.4401,15.4326,15.4326,90900.0
2008-06-17 15:35:00,20.51,20.51,20.47,20.5,873400.0,15.4401,15.4401,15.41,15.4326,873400.0
2008-06-17 15:40:00,20.5,20.51,20.47,20.47,217200.0,15.4326,15.4401,15.41,15.41,217200.0
2008-06-17 15:45:00,20.47,20.52,20.45,20.51,312500.0,15.41,15.4477,15.395,15.4401,312500.0
2008-06-17 15:50:00,20.52,20.54,20.46,20.49,635900.0,15.4477,15.4627,15.4025,15.4251,635900.0
2008-06-17 15:55:00,20.49,20.5,20.44,20.45,435200.0,15.4251,15.4326,15.3874,15.395,435200.0
2008-06-18 09:30:00,20.45,20.45,20.29,20.37,401500.0,15.395,15.395,15.2745,15.3347,401500.0
2008-06-18 09:35:00,20.37,20.41,20.3,20.39,444900.0,15.3347,15.3649,15.282,15.3498,444900.0
2008-06-18 09:40:00,20.39,20.53,20.38,20.51,298500.0,15.3498,15.4552,15.3423,15.4401,298500.0
2008-06-18 09:45:00,20.5,20.54,20.49,20.5,342600.0,15.4326,15.4627,15.4251,15.4326,342600.0
2008-06-18 09:50:00,20.5,20.52,20.48,20.5,741200.0,15.4326,15.4477,15.4176,15.4326,741200.0
2008-06-18 09:55:00,20.5,20.5,20.48,20.48,297200.0,15.4326,15.4326,15.4176,15.4176,297200.0
2008-06-18 10:00:00,20.48,20.5,20.48,20.49,461100.0,15.4176,15.4326,15.4176,15.4251,461100.0
2008-06-18 10:05:00,20.49,20.53,20.49,20.5,379800.0,15.4251,15.4552,15.4251,15.4326,379800.0
2008-06-18 10:10:00,20.51,20.51,20.48,20.48,385300.0,15.4401,15.4401,15.4176,15.4176,385300.0
2008-06-18 10:15:00,20.49,20.53,20.49,20.5,363700.0,15.4251,15.4552,15.4251,15.4326,363700.0
2008-06-18 10:20:00,20.5,20.52,20.5,20.51,424400.0,15.4326,15.4477,15.4326,15.4401,424400.0
2008-06-18 10:25:00,20.52,20.52,20.49,20.5,245200.0,15.4477,15.4477,15.4251,15.4326,245200.0
2008-06-18 10:30:00,20.49,20.5,20.49,20.5,481200.0,15.4251,15.4326,15.4251,15.4326,481200.0
2008-06-18 10:35:00,20.5,20.53,20.5,20.5,296100.0,15.4326,15.4552,15.4326,15.4326,296100.0
2008-06-18 10:40:00,20.5,20.51,20.48,20.48,433200.0,15.4326,15.4401,15.4176,15.4176,433200.0
2008-06-18 10:45:00,20.49,20.5,20.48,20.49,382200.0,15.4251,15.4326,15.4176,15.4251,382200.0
2008-06-18 10:50:00,20.49,20.5,20.47,20.48,373900.0,15.4251,15.4326,15.41,15.4176,373900.0
2008-06-18 10:55:00,20.49,20.5,20.47,20.48,322800.0,15.4251,15.4326,15.41,15.4176,322800.0
2008-06-18 11:00:00,20.49,20.49,20.48,20.48,55300.0,15.4251,15.4251,15.4176,15.4176,55300.0
2008-06-18 11:05:00,20.49,20.51,20.48,20.49,207500.0,15.4251,15.4401,15.4176,15.4251,207500.0
2008-06-18 11:10:00,20.5,20.51,20.48,20.5,151500.0,15.4326,15.4401,15.4176,15.4326,151500.0
2008-06-18 11:15:00,20.5,20.5,20.49,20.5,97700.0,15.4326,15.4326,15.4251,15.4326,97700.0
2008-06-18 11:20:00,20.49,20.5,20.49,20.5,51700.0,15.4251,15.4326,15.4251,15.4326,51700.0
2008-06-18 11:25:00,20.5,20.5,20.49,20.5,101300.0,15.4326,15.4326,15.4251,15.4326,101300.0
2008-06-18 11:30:00,20.49,20.51,20.48,20.49,570500.0,15.4251,15.4401,15.4176,15.4251,570500.0
2008-06-18 11:35:00,20.5,20.52,20.5,20.5,265200.0,15.4326,15.4477,15.4326,15.4326,265200.0
2008-06-18 11:40:00,20.5,20.51,20.5,20.5,85600.0,15.4326,15.4401,15.4326,15.4326,85600.0
2008-06-18 11:45:00,20.5,20.52,20.5,20.51,221900.0,15.4326,15.4477,15.4326,15.4401,221900.0
2008-06-18 11:50:00,20.5,20.56,20.5,20.55,382800.0,15.4326,15.4778,15.4326,15.4703,382800.0
2008-06-18 11:55:00,20.56,20.62,20.53,20.55,413000.0,15.4778,15.5229,15.4552,15.4703,413000.0
2008-06-18 12:00:00,20.55,20.56,20.53,20.55,329200.0,15.4703,15.4778,15.4552,15.4703,329200.0
2008-06-18 12:05:00,20.55,20.55,20.53,20.54,140200.0,15.4703,15.4703,15.4552,15.4627,140200.0
2008-06-18 12:10:00,20.54,20.55,20.51,20.51,109900.0,15.4627,15.4703,15.4401,15.4401,109900.0
2008-06-18 12:15:00,20.52,20.53,20.47,20.48,358300.0,15.4477,15.4552,15.41,15.4176,358300.0
2008-06-18 12:20:00,20.48,20.49,20.46,20.48,194700.0,15.4176,15.4251,15.4025,15.4176,194700.0
2008-06-18 12:25:00,20.48,20.5,20.47,20.49,346600.0,15.4176,15.4326,15.41,15.4251,346600.0
2008-06-18 12:30:00,20.49,20.51,20.49,20.5,212800.0,15.4251,15.4401,15.4251,15.4326,212800.0
2008-06-18 12:35:00,20.5,20.5,20.49,20.49,47900.0,15.4326,15.4326,15.4251,15.4251,47900.0
2008-06-18 12:40:00,20.5,20.5,20.48,20.49,368300.0,15.4326,15.4326,15.4176,15.4251,368300.0
2008-06-18 12:45:00,20.49,20.49,20.48,20.48,50100.0,15.4251,15.4251,15.4176,15.4176,50100.0
2008-06-18 12:50:00,20.49,20.5,20.48,20.49,238500.0,15.4251,15.4326,15.4176,15.4251,238500.0
2008-06-18 12:55:00,20.5,20.5,20.48,20.49,115300.0,15.4326,15.4326,15.4176,15.4251,115300.0
2008-06-18 13:00:00,20.49,20.5,20.48,20.49,452800.0,15.4251,15.4326,15.4176,15.4251,452800.0
2008-06-18 13:05:00,20.5,20.53,20.48,20.48,746700.0,15.4326,15.4552,15.4176,15.4176,746700.0
2008-06-18 13:10:00,20.48,20.49,20.48,20.48,222100.0,15.4176,15.4251,15.4176,15.4176,222100.0
2008-06-18 13:15:00,20.48,20.5,20.47,20.47,600800.0,15.4176,15.4326,15.41,15.41,600800.0
2008-06-18 13:20:00,20.47,20.49,20.46,20.48,173000.0,15.41,15.4251,15.4025,15.4176,173000.0
2008-06-18 13:25:00,20.48,20.48,20.47,20.47,69400.0,15.4176,15.4176,15.41,15.41,69400.0
2008-06-18 13:30:00,20.48,20.49,20.47,20.49,226700.0,15.4176,15.4251,15.41,15.4251,226700.0
2008-06-18 13:35:00,20.49,20.49,20.47,20.47,149500.0,15.4251,15.4251,15.41,15.41,149500.0
2008-06-18 13:40:00,20.47,20.5,20.47,20.49,651000.0,15.41,15.4326,15.41,15.4251,651000.0
2008-06-18 13:45:00,20.49,20.5,20.48,20.5,272100.0,15.4251,15.4326,15.4176,15.4326,272100.0
2008-06-18 13:50:00,20.5,20.51,20.49,20.5,94300.0,15.4326,15.4401,15.4251,15.4326,94300.0
2008-06-18 13:55:00,20.51,20.53,20.49,20.52,262300.0,15.4401,15.4552,15.4251,15.4477,262300.0
2008-06-18 14:00:00,20.52,20.55,20.49,20.5,497400.0,15.4477,15.4703,15.4251,15.4326,497400.0
2008-06-18 14:05:00,20.51,20.54,20.5,20.51,410200.0,15.4401,15.4627,15.4326,15.4401,410200.0
2008-06-18 14:10:00,20.52,20.52,20.46,20.47,93800.0,15.4477,15.4477,15.4025,15.41,93800.0
2008-06-18 14:15:00,20.48,20.5,20.43,20.43,287900.0,15.4176,15.4326,15.3799,15.3799,287900.0
2008-06-18 14:20:00,20.43,20.44,20.36,20.38,338600.0,15.3799,15.3874,15.3272,15.3423,338600.0
2008-06-18 14:25:00,20.38,20.44,20.38,20.44,207800.0,15.3423,15.3874,15.3423,15.3874,207800.0
2008-06-18 14:30:00,20.44,20.44,20.4,20.43,129300.0,15.3874,15.3874,15.3573,15.3799,129300.0
2008-06-18 14:35:00,20.44,20.48,20.44,20.47,153400.0,15.3874,15.4176,15.3874,15.41,153400.0
2008-06-18 14:40:00,20.46,20.47,20.41,20.41,145100.0,15.4025,15.41,15.3649,15.3649,145100.0
2008-06-18 14:45:00,20.42,20.42,20.4,20.41,93700.0,15.3724,15.3724,15.3573,15.3649,93700.0
2008-06-18 14:50:00,20.4,20.47,20.4,20.46,145900.0,15.3573,15.41,15.3573,15.4025,145900.0
2008-06-18 14:55:00,20.47,20.48,20.44,20.45,229700.0,15.41,15.4176,15.3874,15.395,229700.0
2008-06-18 15:00:00,20.45,20.47,20.38,20.38,278200.0,15.395,15.41,15.3423,15.3423,278200.0
2008-06-18 15:05:00,20.39,20.46,20.38,20.45,325100.0,15.3498,15.4025,15.3423,15.395,325100.0
2008-06-18 15:10:00,20.45,20.48,20.41,20.41,357700.0,15.395,15.4176,15.3649,15.3649,357700.0
2008-06-18 15:15:00,20.42,20.5,20.41,20.49,203500.0,15.3724,15.4326,15.3649,15.4251,203500.0
2008-06-18 15:20:00,20.5,20.51,20.47,20.47,154400.0,15.4326,15.4401,15.41,15.41,154400.0
2008-06-18 15:25:00,20.48,20.49,20.46,20.47,508800.0,15.4176,15.4251,15.4025,15.41,508800.0
2008-06-18 15:30:00,20.47,20.5,20.45,20.45,458500.0,15.41,15.4326,15.395,15.395,458500.0
2008-06-18 15:35:00,20.45,20.47,20.43,20.44,189100.0,15.395,15.41,15.3799,15.3874,189100.0
2008-06-18 15:40:00,20.44,20.44,20.38,20.39,229800.0,15.3874,15.3874,15.3423,15.3498,229800.0
2008-06-18 15:45:00,20.38,20.41,20.33,20.34,538500.0,15.3423,15.3649,15.3046,15.3122,538500.0
2008-06-18 15:50:00,20.34,20.39,20.31,20.37,820400.0,15.3122,15.3498,15.2896,15.3347,820400.0
2008-06-18 15:55:00,20.37,20.38,20.31,20.31,900300.0,15.3347,15.3423,15.2896,15.2896,900300.0
2008-06-19 09:30:00,20.29,20.29,20.19,20.23,299900.0,15.2745,15.2745,15.1992,15.2294,299900.0
2008-06-19 09:35:00,20.24,20.35,20.21,20.35,323800.0,15.2369,15.3197,15.2143,15.3197,323800.0
2008-06-19 09:40:00,20.35,20.4,20.25,20.26,332600.0,15.3197,15.3573,15.2444,15.2519,332600.0
2008-06-19 09:45:00,20.26,20.31,20.25,20.31,203400.0,15.2519,15.2896,15.2444,15.2896,203400.0
2008-06-19 09:50:00,20.3,20.32,20.26,20.28,186200.0,15.282,15.2971,15.2519,15.267,186200.0
2008-06-19 09:55:00,20.28,20.33,20.2,20.21,235200.0,15.267,15.3046,15.2068,15.2143,235200.0
2008-06-19 10:00:00,20.2,20.24,20.18,20.2,436600.0,15.2068,15.2369,15.1917,15.2068,436600.0
2008-06-19 10:05:00,20.22,20.22,20.11,20.11,286400.0,15.2218,15.2218,15.139,15.139,286400.0
2008-06-19 10:10:00,20.14,20.14,20.02,20.1,483100.0,15.1616,15.1616,15.0713,15.1315,483100.0
2008-06-19 10:15:00,20.1,20.1,20.02,20.06,325700.0,15.1315,15.1315,15.0713,15.1014,325700.0
2008-06-19 10:20:00,20.06,20.26,20.05,20.25,411000.0,15.1014,15.2519,15.0938,15.2444,411000.0
2008-06-19 10:25:00,20.26,20.26,20.21,20.22,226400.0,15.2519,15.2519,15.2143,15.2218,226400.0
2008-06-19 10:30:00,20.23,20.34,20.21,20.32,340800.0,15.2294,15.3122,15.2143,15.2971,340800.0
2008-06-19 10:35:00,20.32,20.36,20.3,20.34,266400.0,15.2971,15.3272,15.282,15.3122,266400.0
2008-06-19 10:40:00,20.34,20.37,20.23,20.28,376100.0,15.3122,15.3347,15.2294,15.267,376100.0
2008-06-19 10:45:00,20.27,20.29,20.27,20.28,149600.0,15.2595,15.2745,15.2595,15.267,149600.0
2008-06-19 10:50:00,20.27,20.33,20.26,20.29,415800.0,15.2595,15.3046,15.2519,15.2745,415800.0
2008-06-19 10:55:00,20.3,20.33,20.28,20.33,184300.0,15.282,15.3046,15.267,15.3046,184300.0
2008-06-19 11:00:00,20.32,20.41,20.32,20.4,305900.0,15.2971,15.3649,15.2971,15.3573,305900.0
2008-06-19 11:05:00,20.39,20.41,20.29,20.29,300200.0,15.3498,15.3649,15.2745,15.2745,300200.0
2008-06-19 11:10:00,20.29,20.29,20.2,20.26,200900.0,15.2745,15.2745,15.2068,15.2519,200900.0
2008-06-19 11:15:00,20.27,20.3,20.26,20.29,149000.0,15.2595,15.282,15.2519,15.2745,149000.0
2008-06-19 11:20:00,20.28,20.32,20.26,20.28,126500.0,15.267,15.2971,15.2519,15.267,126500.0
2008-06-19 11:25:00,20.28,20.29,20.22,20.29,154100.0,15.267,15.2745,15.2218,15.2745,154100.0
2008-06-19 11:30:00,20.29,20.32,20.27,20.32,100200.0,15.2745,15.2971,15.2595,15.2971,100200.0
2008-06-19 11:35:00,20.31,20.38,20.31,20.36,275100.0,15.2896,15.3423,15.2896,15.3272,275100.0
2008-06-19 11:40:00,20.36,20.36,20.33,20.34,399000.0,15.3272,15.3272,15.3046,15.3122,399000.0
2008-06-19 11:45:00,20.34,20.36,20.33,20.35,100700.0,15.3122,15.3272,15.3046,15.3197,100700.0
2008-06-19 11:50:00,20.36,20.38,20.34,20.37,116800.0,15.3272,15.3423,15.3122,15.3347,116800.0
2008-06-19 11:55:00,20.37,20.45,20.37,20.44,272200.0,15.3347,15.395,15.3347,15.3874,272200.0
2008-06-19 12:00:00,20.44,20.47,20.43,20.46,193600.0,15.3874,15.41,15.3799,15.4025,193600.0
2008-06-19 12:05:00,20.47,20.55,20.47,20.53,232100.0,15.41,15.4703,15.41,15.4552,232100.0
2008-06-19 12:10:00,20.53,20.61,20.52,20.6,455400.0,15.4552,15.5154,15.4477,15.5079,455400.0
2008-06-19 12:15:00,20.6,20.62,20.56,20.58,859800.0,15.5079,15.5229,15.4778,15.4928,859800.0
2008-06-19 12:20:00,20.57,20.6,20.5,20.6,402500.0,15.4853,15.5079,15.4326,15.5079,402500.0
2008-06-19 12:25:00,20.6,20.69,20.59,20.63,426000.0,15.5079,15.5756,15.5004,15.5305,426000.0
2008-06-19 12:30:00,20.63,20.66,20.6,20.65,399300.0,15.5305,15.5531,15.5079,15.5455,399300.0
2008-06-19 12:35:00,20.64,20.65,20.52,20.54,287100.0,15.538,15.5455,15.4477,15.4627,287100.0
2008-06-19 12:40:00,20.53,20.56,20.52,20.52,106000.0,15.4552,15.4778,15.4477,15.4477,106000.0
2008-06-19 12:45:00,20.53,20.53,20.42,20.44,369000.0,15.4552,15.4552,15.3724,15.3874,369000.0
2008-06-19 12:50:00,20.44,20.51,20.42,20.51,190000.0,15.3874,15.4401,15.3724,15.4401,190000.0
2008-06-19 12:55:00,20.51,20.52,20.46,20.48,110500.0,15.4401,15.4477,15.4025,15.4176,110500.0
2008-06-19 13:00:00,20.49,20.49,20.45,20.47,108000.0,15.4251,15.4251,15.395,15.41,108000.0
2008-06-19 13:05:00,20.47,20.49,20.46,20.49,151200.0,15.41,15.4251,15.4025,15.4251,151200.0
2008-06-19 13:10:00,20.49,20.51,20.45,20.45,149100.0,15.4251,15.4401,15.395,15.395,149100.0
2008-06-19 13:15:00,20.46,20.46,20.39,20.4,308600.0,15.4025,15.4025,15.3498,15.3573,308600.0
2008-06-19 13:20:00,20.4,20.43,20.38,20.41,282400.0,15.3573,15.3799,15.3423,15.3649,282400.0
2008-06-19 13:25:00,20.42,20.47,20.41,20.46,219900.0,15.3724,15.41,15.3649,15.4025,219900.0
2008-06-19 13:30:00,20.47,20.5,20.46,20.5,257800.0,15.41,15.4326,15.4025,15.4326,257800.0
2008-06-19 13:35:00,20.5,20.51,20.47,20.48,148800.0,15.4326,15.4401,15.41,15.4176,148800.0
2008-06-19 13:40:00,20.48,20.48,20.39,20.41,225700.0,15.4176,15.4176,15.3498,15.3649,225700.0
2008-06-19 13:45:00,20.4,20.42,20.37,20.41,180700.0,15.3573,15.3724,15.3347,15.3649,180700.0
2008-06-19 13:50:00,20.4,20.47,20.37,20.46,179800.0,15.3573,15.41,15.3347,15.4025,179800.0
2008-06-19 13:55:00,20.47,20.48,20.44,20.47,129700.0,15.41,15.4176,15.3874,15.41,129700.0
2008-06-19 14:00:00,20.47,20.48,20.41,20.48,173700.0,15.41,15.4176,15.3649,15.4176,173700.0
2008-06-19 14:05:00,20.48,20.49,20.45,20.47,93300.0,15.4176,15.4251,15.395,15.41,93300.0
2008-06-19 14:10:00,20.47,20.47,20.44,20.47,143000.0,15.41,15.41,15.3874,15.41,143000.0
2008-06-19 14:15:00,20.46,20.47,20.46,20.47,36000.0,15.4025,15.41,15.4025,15.41,36000.0
2008-06-19 14:20:00,20.47,20.49,20.44,20.48,171500.0,15.41,15.4251,15.3874,15.4176,171500.0
2008-06-19 14:25:00,20.48,20.5,20.47,20.48,176200.0,15.4176,15.4326,15.41,15.4176,176200.0
2008-06-19 14:30:00,20.47,20.62,20.47,20.61,397900.0,15.41,15.5229,15.41,15.5154,397900.0
2008-06-19 14:35:00,20.6,20.62,20.56,20.6,187800.0,15.5079,15.5229,15.4778,15.5079,187800.0
2008-06-19 14:40:00,20.6,20.69,20.57,20.69,367400.0,15.5079,15.5756,15.4853,15.5756,367400.0
2008-06-19 14:45:00,20.68,20.73,20.63,20.63,284200.0,15.5681,15.6058,15.5305,15.5305,284200.0
2008-06-19 14:50:00,20.64,20.66,20.59,20.65,280400.0,15.538,15.5531,15.5004,15.5455,280400.0
2008-06-19 14:55:00,20.64,20.65,20.62,20.63,216200.0,15.538,15.5455,15.5229,15.5305,216200.0
2008-06-19 15:00:00,20.62,20.69,20.62,20.65,251200.0,15.5229,15.5756,15.5229,15.5455,251200.0
2008-06-19 15:05:00,20.65,20.69,20.62,20.63,243700.0,15.5455,15.5756,15.5229,15.5305,243700.0
2008-06-19 15:10:00,20.62,20.64,20.56,20.61,217300.0,15.5229,15.538,15.4778,15.5154,217300.0
2008-06-19 15:15:00,20.61,20.63,20.58,20.61,154700.0,15.5154,15.5305,15.4928,15.5154,154700.0
2008-06-19 15:20:00,20.61,20.61,20.54,20.55,169400.0,15.5154,15.5154,15.4627,15.4703,169400.0
2008-06-19 15:25:00,20.55,20.58,20.54,20.56,235100.0,15.4703,15.4928,15.4627,15.4778,235100.0
2008-06-19 15:30:00,20.56,20.59,20.54,20.54,220900.0,15.4778,15.5004,15.4627,15.4627,220900.0
2008-06-19 15:35:00,20.55,20.56,20.48,20.53,303600.0,15.4703,15.4778,15.4176,15.4552,303600.0
2008-06-19 15:40:00,20.53,20.54,20.49,20.49,201400.0,15.4552,15.4627,15.4251,15.4251,201400.0
2008-06-19 15:45:00,20.5,20.5,20.48,20.48,390100.0,15.4326,15.4326,15.4176,15.4176,390100.0
2008-06-19 15:50:00,20.49,20.51,20.49,20.49,385400.0,15.4251,15.4401,15.4251,15.4251,385400.0
2008-06-19 15:55:00,20.5,20.5,20.45,20.49,710700.0,15.4326,15.4326,15.395,15.4251,710700.0
2008-06-20 09:30:00,20.3,20.33,20.05,20.18,2997200.0,15.282,15.3046,15.0938,15.1917,2997200.0
2008-06-20 09:35:00,20.19,20.24,20.15,20.19,631600.0,15.1992,15.2369,15.1691,15.1992,631600.0
2008-06-20 09:40:00,20.19,20.36,20.19,20.31,426800.0,15.1992,15.3272,15.1992,15.2896,426800.0
2008-06-20 09:45:00,20.31,20.33,20.25,20.3,211500.0,15.2896,15.3046,15.2444,15.282,211500.0
2008-06-20 09:50:00,20.29,20.36,20.28,20.29,325900.0,15.2745,15.3272,15.267,15.2745,325900.0
2008-06-20 09:55:00,20.3,20.34,20.23,20.25,315800.0,15.282,15.3122,15.2294,15.2444,315800.0
2008-06-20 10:00:00,20.25,20.26,20.2,20.21,394100.0,15.2444,15.2519,15.2068,15.2143,394100.0
2008-06-20 10:05:00,20.2,20.29,20.2,20.28,510000.0,15.2068,15.2745,15.2068,15.267,510000.0
2008-06-20 10:10:00,20.29,20.35,20.29,20.34,199600.0,15.2745,15.3197,15.2745,15.3122,199600.0
2008-06-20 10:15:00,20.34,20.34,20.29,20.34,162100.0,15.3122,15.3122,15.2745,15.3122,162100.0
2008-06-20 10:20:00,20.33,20.35,20.27,20.3,131800.0,15.3046,15.3197,15.2595,15.282,131800.0
2008-06-20 10:25:00,20.3,20.34,20.25,20.33,221900.0,15.282,15.3122,15.2444,15.3046,221900.0
2008-06-20 10:30:00,20.33,20.34,20.2,20.23,375200.0,15.3046,15.3122,15.2068,15.2294,375200.0
2008-06-20 10:35:00,20.23,20.26,20.16,20.22,444600.0,15.2294,15.2519,15.1767,15.2218,444600.0
2008-06-20 10:40:00,20.24,20.27,20.21,20.23,182200.0,15.2369,15.2595,15.2143,15.2294,182200.0
2008-06-20 10:45:00,20.22,20.26,20.2,20.25,125300.0,15.2218,15.2519,15.2068,15.2444,125300.0
2008-06-20 10:50:00,20.25,20.3,20.22,20.28,301900.0,15.2444,15.282,15.2218,15.267,301900.0
2008-06-20 10:55:00,20.27,20.3,20.24,20.24,133400.0,15.2595,15.282,15.2369,15.2369,133400.0
2008-06-20 11:00:00,20.25,20.25,20.2,20.21,76700.0,15.2444,15.2444,15.2068,15.2143,76700.0
2008-06-20 11:05:00,20.21,20.28,20.2,20.26,284300.0,15.2143,15.267,15.2068,15.2519,284300.0
2008-06-20 11:10:00,20.27,20.28,20.23,20.24,118400.0,15.2595,15.267,15.2294,15.2369,118400.0
2008-06-20 11:15:00,20.23,20.27,20.21,20.26,140900.0,15.2294,15.2595,15.2143,15.2519,140900.0
2008-06-20 11:20:00,20.27,20.31,20.25,20.28,255000.0,15.2595,15.2896,15.2444,15.267,255000.0
2008-06-20 11:25:00,20.28,20.29,20.23,20.25,192500.0,15.267,15.2745,15.2294,15.2444,192500.0
2008-06-20 11:30:00,20.25,20.25,20.21,20.21,64600.0,15.2444,15.2444,15.2143,15.2143,64600.0
2008-06-20 11:35:00,20.21,20.22,20.21,20.21,27400.0,15.2143,15.2218,15.2143,15.2143,27400.0
2008-06-20 11:40:00,20.21,20.28,20.21,20.26,265000.0,15.2143,15.267,15.2143,15.2519,265000.0
2008-06-20 11:45:00,20.26,20.26,20.22,20.22,117500.0,15.2519,15.2519,15.2218,15.2218,117500.0
2008-06-20 11:50:00,20.22,20.25,20.21,20.21,182300.0,15.2218,15.2444,15.2143,15.2143,182300.0
2008-06-20 11:55:00,20.21,20.28,20.2,20.26,144300.0,15.2143,15.267,15.2068,15.2519,144300.0
2008-06-20 12:00:00,20.25,20.27,20.23,20.27,53500.0,15.2444,15.2595,15.2294,15.2595,53500.0
2008-06-20 12:05:00,20.27,20.27,20.2,20.2,146900.0,15.2595,15.2595,15.2068,15.2068,146900.0
2008-06-20 12:10:00,20.21,20.23,20.19,20.19,360300.0,15.2143,15.2294,15.1992,15.1992,360300.0
2008-06-20 12:15:00,20.19,20.23,20.19,20.23,154900.0,15.1992,15.2294,15.1992,15.2294,154900.0
2008-06-20 12:20:00,20.23,20.24,20.2,20.23,75800.0,15.2294,15.2369,15.2068,15.2294,75800.0
2008-06-20 12:25:00,20.24,20.24,20.21,20.24,84300.0,15.2369,15.2369,15.2143,15.2369,84300.0
2008-06-20 12:30:00,20.23,20.23,20.2,20.2,107100.0,15.2294,15.2294,15.2068,15.2068,107100.0
2008-06-20 12:35:00,20.2,20.23,20.2,20.2,60300.0,15.2068,15.2294,15.2068,15.2068,60300.0
2008-06-20 12:40:00,20.2,20.23,20.2,20.2,116200.0,15.2068,15.2294,15.2068,15.2068,116200.0
2008-06-20 12:45:00,20.2,20.21,20.2,20.2,15300.0,15.2068,15.2143,15.2068,15.2068,15300.0
2008-06-20 12:50:00,20.2,20.23,20.2,20.23,63300.0,15.2068,15.2294,15.2068,15.2294,63300.0
2008-06-20 12:55:00,20.23,20.23,20.21,20.21,32600.0,15.2294,15.2294,15.2143,15.2143,32600.0
2008-06-20 13:00:00,20.21,20.22,20.2,20.21,77900.0,15.2143,15.2218,15.2068,15.2143,77900.0
2008-06-20 13:05:00,20.2,20.22,20.2,20.2,195000.0,15.2068,15.2218,15.2068,15.2068,195000.0
2008-06-20 13:10:00,20.21,20.24,20.19,20.23,320700.0,15.2143,15.2369,15.1992,15.2294,320700.0
2008-06-20 13:15:00,20.22,20.24,20.2,20.21,150400.0,15.2218,15.2369,15.2068,15.2143,150400.0
2008-06-20 13:20:00,20.22,20.22,20.19,20.21,213000.0,15.2218,15.2218,15.1992,15.2143,213000.0
2008-06-20 13:25:00,20.21,20.22,20.19,20.2,503700.0,15.2143,15.2218,15.1992,15.2068,503700.0
2008-06-20 13:30:00,20.2,20.22,20.17,20.22,546300.0,15.2068,15.2218,15.1842,15.2218,546300.0
2008-06-20 13:35:00,20.21,20.23,20.2,20.22,123900.0,15.2143,15.2294,15.2068,15.2218,123900.0
2008-06-20 13:40:00,20.22,20.23,20.2,20.21,150200.0,15.2218,15.2294,15.2068,15.2143,150200.0
2008-06-20 13:45:00,20.21,20.24,20.21,20.23,51200.0,15.2143,15.2369,15.2143,15.2294,51200.0
2008-06-20 13:50:00,20.24,20.25,20.23,20.25,86200.0,15.2369,15.2444,15.2294,15.2444,86200.0
2008-06-20 13:55:00,20.24,20.28,20.24,20.25,106100.0,15.2369,15.267,15.2369,15.2444,106100.0
2008-06-20 14:00:00,20.25,20.25,20.2,20.23,245500.0,15.2444,15.2444,15.2068,15.2294,245500.0
2008-06-20 14:05:00,20.23,20.28,20.2,20.26,369300.0,15.2294,15.267,15.2068,15.2519,369300.0
2008-06-20 14:10:00,20.26,20.26,20.21,20.21,153900.0,15.2519,15.2519,15.2143,15.2143,153900.0
2008-06-20 14:15:00,20.21,20.25,20.21,20.23,143000.0,15.2143,15.2444,15.2143,15.2294,143000.0
2008-06-20 14:20:00,20.24,20.25,20.22,20.24,71700.0,15.2369,15.2444,15.2218,15.2369,71700.0
2008-06-20 14:25:00,20.24,20.27,20.22,20.24,219200.0,15.2369,15.2595,15.2218,15.2369,219200.0
2008-06-20 14:30:00,20.24,20.26,20.23,20.25,172000.0,15.2369,15.2519,15.2294,15.2444,172000.0
2008-06-20 14:35:00,20.25,20.25,20.22,20.23,57300.0,15.2444,15.2444,15.2218,15.2294,57300.0
2008-06-20 14:40:00,20.23,20.23,20.19,20.21,547100.0,15.2294,15.2294,15.1992,15.2143,547100.0
2008-06-20 14:45:00,20.22,20.23,20.2,20.22,292300.0,15.2218,15.2294,15.2068,15.2218,292300.0
2008-06-20 14:50:00,20.22,20.23,20.18,20.2,354800.0,15.2218,15.2294,15.1917,15.2068,354800.0
2008-06-20 14:55:00,20.2,20.23,20.17,20.2,282300.0,15.2068,15.2294,15.1842,15.2068,282300.0
2008-06-20 15:00:00,20.2,20.22,20.17,20.17,372600.0,15.2068,15.2218,15.1842,15.1842,372600.0
2008-06-20 15:05:00,20.17,20.22,20.16,20.2,264500.0,15.1842,15.2218,15.1767,15.2068,264500.0
2008-06-20 15:10:00,20.2,20.21,20.18,20.19,288000.0,15.2068,15.2143,15.1917,15.1992,288000.0
2008-06-20 15:15:00,20.19,20.21,20.19,20.19,260300.0,15.1992,15.2143,15.1992,15.1992,260300.0
2008-06-20 15:20:00,20.19,20.22,20.17,20.22,285400.0,15.1992,15.2218,15.1842,15.2218,285400.0
2008-06-20 15:25:00,20.23,20.25,20.2,20.23,364400.0,15.2294,15.2444,15.2068,15.2294,364400.0
2008-06-20 15:30:00,20.23,20.25,20.21,20.22,238700.0,15.2294,15.2444,15.2143,15.2218,238700.0
2008-06-20 15:35:00,20.22,20.24,20.21,20.22,134900.0,15.2218,15.2369,15.2143,15.2218,134900.0
2008-06-20 15:40:00,20.22,20.27,20.21,20.24,474000.0,15.2218,15.2595,15.2143,15.2369,474000.0
2008-06-20 15:45:00,20.24,20.25,20.21,20.21,370500.0,15.2369,15.2444,15.2143,15.2143,370500.0
2008-06-20 15:50:00,20.21,20.22,20.17,20.18,690600.0,15.2143,15.2218,15.1842,15.1917,690600.0
2008-06-20 15:55:00,20.17,20.18,20.12,20.13,819800.0,15.1842,15.1917,15.1465,15.1541,819800.0
2008-06-23 09:30:00,20.18,20.35,20.18,20.28,423200.0,15.1917,15.3197,15.1917,15.267,423200.0
2008-06-23 09:35:00,20.28,20.29,20.2,20.23,332000.0,15.267,15.2745,15.2068,15.2294,332000.0
2008-06-23 09:40:00,20.24,20.27,20.11,20.17,411600.0,15.2369,15.2595,15.139,15.1842,411600.0
2008-06-23 09:45:00,20.16,20.17,20.03,20.08,286000.0,15.1767,15.1842,15.0788,15.1164,286000.0
2008-06-23 09:50:00,20.08,20.12,20.01,20.04,369600.0,15.1164,15.1465,15.0637,15.0863,369600.0
2008-06-23 09:55:00,20.04,20.09,19.99,20.07,409100.0,15.0863,15.124,15.0487,15.1089,409100.0
2008-06-23 10:00:00,20.07,20.08,20.0,20.0,374400.0,15.1089,15.1164,15.0562,15.0562,374400.0
2008-06-23 10:05:00,20.01,20.02,20.0,20.0,354400.0,15.0637,15.0713,15.0562,15.0562,354400.0
2008-06-23 10:10:00,20.0,20.02,20.0,20.02,328300.0,15.0562,15.0713,15.0562,15.0713,328300.0
2008-06-23 10:15:00,20.02,20.07,20.0,20.04,520700.0,15.0713,15.1089,15.0562,15.0863,520700.0
2008-06-23 10:20:00,20.05,20.07,20.02,20.07,736100.0,15.0938,15.1089,15.0713,15.1089,736100.0
2008-06-23 10:25:00,20.07,20.08,20.04,20.06,176400.0,15.1089,15.1164,15.0863,15.1014,176400.0
2008-06-23 10:30:00,20.07,20.13,20.07,20.09,308300.0,15.1089,15.1541,15.1089,15.124,308300.0
2008-06-23 10:35:00,20.09,20.1,20.05,20.06,193500.0,15.124,15.1315,15.0938,15.1014,193500.0
2008-06-23 10:40:00,20.05,20.06,20.0,20.0,339600.0,15.0938,15.1014,15.0562,15.0562,339600.0
2008-06-23 10:45:00,20.0,20.01,19.97,19.99,258300.0,15.0562,15.0637,15.0336,15.0487,258300.0
2008-06-23 10:50:00,19.99,20.01,19.97,19.97,669300.0,15.0487,15.0637,15.0336,15.0336,669300.0
2008-06-23 10:55:00,19.98,20.02,19.97,20.0,692800.0,15.0411,15.0713,15.0336,15.0562,692800.0
2008-06-23 11:00:00,20.0,20.02,20.0,20.01,161800.0,15.0562,15.0713,15.0562,15.0637,161800.0
2008-06-23 11:05:00,20.01,20.04,20.01,20.02,117600.0,15.0637,15.0863,15.0637,15.0713,117600.0
2008-06-23 11:10:00,20.02,20.03,20.01,20.01,182900.0,15.0713,15.0788,15.0637,15.0637,182900.0
2008-06-23 11:15:00,20.01,20.04,19.95,19.95,304800.0,15.0637,15.0863,15.0186,15.0186,304800.0
2008-06-23 11:20:00,19.95,19.96,19.86,19.88,359500.0,15.0186,15.0261,14.9508,14.9659,359500.0
2008-06-23 11:25:00,19.88,19.95,19.87,19.95,169200.0,14.9659,15.0186,14.9583,15.0186,169200.0
2008-06-23 11:30:00,19.95,19.97,19.93,19.96,130400.0,15.0186,15.0336,15.0035,15.0261,130400.0
2008-06-23 11:35:00,19.96,19.97,19.91,19.94,327400.0,15.0261,15.0336,14.9885,15.011,327400.0
2008-06-23 11:40:00,19.93,19.98,19.92,19.97,153000.0,15.0035,15.0411,14.996,15.0336,153000.0
2008-06-23 11:45:00,19.97,19.97,19.9,19.91,173800.0,15.0336,15.0336,14.9809,14.9885,173800.0
2008-06-23 11:50:00,19.9,19.99,19.9,19.98,168600.0,14.9809,15.0487,14.9809,15.0411,168600.0
2008-06-23 11:55:00,19.97,20.03,19.97,20.02,118000.0,15.0336,15.0788,15.0336,15.0713,118000.0
2008-06-23 12:00:00,20.02,20.03,19.99,19.99,76300.0,15.0713,15.0788,15.0487,15.0487,76300.0
2008-06-23 12:05:00,19.99,19.99,19.93,19.96,107600.0,15.0487,15.0487,15.0035,15.0261,107600.0
2008-06-23 12:10:00,19.95,19.95,19.89,19.91,242800.0,15.0186,15.0186,14.9734,14.9885,242800.0
2008-06-23 12:15:00,19.9,19.91,19.85,19.89,841200.0,14.9809,14.9885,14.9433,14.9734,841200.0
2008-06-23 12:20:00,19.9,19.94,19.9,19.91,393000.0,14.9809,15.011,14.9809,14.9885,393000.0
2008-06-23 12:25:00,19.91,19.92,19.82,19.88,491200.0,14.9885,14.996,14.9207,14.9659,491200.0
2008-06-23 12:30:00,19.87,19.9,19.84,19.88,152500.0,14.9583,14.9809,14.9358,14.9659,152500.0
2008-06-23 12:35:00,19.87,19.89,19.87,19.89,36000.0,14.9583,14.9734,14.9583,14.9734,36000.0
2008-06-23 12:40:00,19.89,19.89,19.83,19.85,117400.0,14.9734,14.9734,14.9282,14.9433,117400.0
2008-06-23 12:45:00,19.85,19.91,19.85,19.91,150100.0,14.9433,14.9885,14.9433,14.9885,150100.0
2008-06-23 12:50:00,19.91,19.91,19.88,19.89,67100.0,14.9885,14.9885,14.9659,14.9734,67100.0
2008-06-23 12:55:00,19.9,19.91,19.86,19.89,177500.0,14.9809,14.9885,14.9508,14.9734,177500.0
2008-06-23 13:00:00,19.89,19.91,19.87,19.89,151600.0,14.9734,14.9885,14.9583,14.9734,151600.0
2008-06-23 13:05:00,19.88,19.92,19.86,19.91,245700.0,14.9659,14.996,14.9508,14.9885,245700.0
2008-06-23 13:10:00,19.91,19.91,19.86,19.86,79300.0,14.9885,14.9885,14.9508,14.9508,79300.0
2008-06-23 13:15:00,19.86,19.89,19.86,19.88,73600.0,14.9508,14.9734,14.9508,14.9659,73600.0
2008-06-23 13:20:00,19.88,19.93,19.88,19.9,168700.0,14.9659,15.0035,14.9659,14.9809,168700.0
2008-06-23 13:25:00,19.9,19.9,19.86,19.88,159300.0,14.9809,14.9809,14.9508,14.9659,159300.0
2008-06-23 13:30:00,19.88,20.0,19.87,19.89,216300.0,14.9659,15.0562,14.9583,14.9734,216300.0
2008-06-23 13:35:00,19.89,19.9,19.87,19.89,155400.0,14.9734,14.9809,14.9583,14.9734,155400.0
2008-06-23 13:40:00,19.89,19.97,19.89,19.95,197400.0,14.9734,15.0336,14.9734,15.0186,197400.0
2008-06-23 13:45:00,19.96,20.03,19.94,20.03,209800.0,15.0261,15.0788,15.011,15.0788,209800.0
2008-06-23 13:50:00,20.03,20.03,19.98,19.99,165800.0,15.0788,15.0788,15.0411,15.0487,165800.0
2008-06-23 13:55:00,19.99,20.0,19.96,19.96,135300.0,15.0487,15.0562,15.0261,15.0261,135300.0
2008-06-23 14:00:00,19.95,20.0,19.93,19.95,198800.0,15.0186,15.0562,15.0035,15.0186,198800.0
2008-06-23 14:05:00,19.95,19.97,19.88,19.89,216900.0,15.0186,15.0336,14.9659,14.9734,216900.0
2008-06-23 14:10:00,19.88,19.91,19.87,19.88,150000.0,14.9659,14.9885,14.9583,14.9659,150000.0
2008-06-23 14:15:00,19.87,19.94,19.86,19.94,282500.0,14.9583,15.011,14.9508,15.011,282500.0
2008-06-23 14:20:00,19.94,19.95,19.89,19.91,171000.0,15.011,15.0186,14.9734,14.9885,171000.0
2008-06-23 14:25:00,19.91,19.96,19.9,19.96,222700.0,14.9885,15.0261,14.9809,15.0261,222700.0
2008-06-23 14:30:00,19.96,19.99,19.94,19.97,241900.0,15.0261,15.0487,15.011,15.0336,241900.0
2008-06-23 14:35:00,19.98,19.98,19.94,19.94,304100.0,15.0411,15.0411,15.011,15.011,304100.0
2008-06-23 14:40:00,19.95,19.95,19.89,19.89,315600.0,15.0186,15.0186,14.9734,14.9734,315600.0
2008-06-23 14:45:00,19.89,19.91,19.84,19.85,404200.0,14.9734,14.9885,14.9358,14.9433,404200.0
2008-06-23 14:50:00,19.85,19.87,19.83,19.85,292800.0,14.9433,14.9583,14.9282,14.9433,292800.0
2008-06-23 14:55:00,19.85,19.88,19.85,19.86,192000.0,14.9433,14.9659,14.9433,14.9508,192000.0
2008-06-23 15:00:00,19.86,19.87,19.84,19.84,262900.0,14.9508,14.9583,14.9358,14.9358,262900.0
2008-06-23 15:05:00,19.84,19.86,19.79,19.83,653800.0,14.9358,14.9508,14.8981,14.9282,653800.0
2008-06-23 15:10:00,19.83,19.89,19.83,19.89,152400.0,14.9282,14.9734,14.9282,14.9734,152400.0
2008-06-23 15:15:00,19.88,19.89,19.8,19.82,262400.0,14.9659,14.9734,14.9056,14.9207,262400.0
2008-06-23 15:20:00,19.82,19.83,19.77,19.78,372100.0,14.9207,14.9282,14.8831,14.8906,372100.0
2008-06-23 15:25:00,19.79,19.85,19.77,19.85,413500.0,14.8981,14.9433,14.8831,14.9433,413500.0
2008-06-23 15:30:00,19.85,19.86,19.8,19.8,314000.0,14.9433,14.9508,14.9056,14.9056,314000.0
2008-06-23 15:35:00,19.8,19.84,19.8,19.82,237500.0,14.9056,14.9358,14.9056,14.9207,237500.0
2008-06-23 15:40:00,19.83,19.84,19.8,19.8,301300.0,14.9282,14.9358,14.9056,14.9056,301300.0
2008-06-23 15:45:00,19.8,19.83,19.78,19.78,400500.0,14.9056,14.9282,14.8906,14.8906,400500.0
2008-06-23 15:50:00,19.78,19.78,19.75,19.76,663500.0,14.8906,14.8906,14.868,14.8755,663500.0
2008-06-23 15:55:00,19.76,19.77,19.75,19.76,1131000.0,14.8755,14.8831,14.868,14.8755,1131000.0
2008-06-24 09:30:00,19.8,19.86,19.7,19.8,409900.0,14.9056,14.9508,14.8304,14.9056,409900.0
2008-06-24 09:35:00,19.8,20.02,19.8,20.02,588000.0,14.9056,15.0713,14.9056,15.0713,588000.0
2008-06-24 09:40:00,20.02,20.07,19.95,19.99,486000.0,15.0713,15.1089,15.0186,15.0487,486000.0
2008-06-24 09:45:00,20.0,20.01,19.92,19.98,223700.0,15.0562,15.0637,14.996,15.0411,223700.0
2008-06-24 09:50:00,19.98,19.98,19.94,19.96,159100.0,15.0411,15.0411,15.011,15.0261,159100.0
2008-06-24 09:55:00,19.96,19.98,19.89,19.9,309100.0,15.0261,15.0411,14.9734,14.9809,309100.0
2008-06-24 10:00:00,19.9,19.91,19.78,19.8,414800.0,14.9809,14.9885,14.8906,14.9056,414800.0
2008-06-24 10:05:00,19.79,19.85,19.79,19.83,298400.0,14.8981,14.9433,14.8981,14.9282,298400.0
2008-06-24 10:10:00,19.83,19.86,19.77,19.78,296900.0,14.9282,14.9508,14.8831,14.8906,296900.0
2008-06-24 10:15:00,19.79,19.86,19.77,19.86,294300.0,14.8981,14.9508,14.8831,14.9508,294300.0
2008-06-24 10:20:00,19.86,19.87,19.72,19.76,206100.0,14.9508,14.9583,14.8454,14.8755,206100.0
2008-06-24 10:25:00,19.77,19.82,19.74,19.78,325400.0,14.8831,14.9207,14.8605,14.8906,325400.0
2008-06-24 10:30:00,19.79,19.81,19.74,19.75,133900.0,14.8981,14.9132,14.8605,14.868,133900.0
2008-06-24 10:35:00,19.74,19.76,19.72,19.74,225800.0,14.8605,14.8755,14.8454,14.8605,225800.0
2008-06-24 10:40:00,19.73,19.74,19.68,19.72,225300.0,14.8529,14.8605,14.8153,14.8454,225300.0
2008-06-24 10:45:00,19.72,19.79,19.69,19.78,323500.0,14.8454,14.8981,14.8228,14.8906,323500.0
2008-06-24 10:50:00,19.78,19.87,19.78,19.83,185700.0,14.8906,14.9583,14.8906,14.9282,185700.0
2008-06-24 10:55:00,19.83,19.99,19.83,19.96,403200.0,14.9282,15.0487,14.9282,15.0261,403200.0
2008-06-24 11:00:00,19.97,20.01,19.91,19.96,571200.0,15.0336,15.0637,14.9885,15.0261,571200.0
2008-06-24 11:05:00,19.97,19.97,19.87,19.9,251800.0,15.0336,15.0336,14.9583,14.9809,251800.0
2008-06-24 11:10:00,19.9,19.93,19.85,19.9,321500.0,14.9809,15.0035,14.9433,14.9809,321500.0
2008-06-24 11:15:00,19.9,20.06,19.9,20.04,490100.0,14.9809,15.1014,14.9809,15.0863,490100.0
2008-06-24 11:20:00,20.04,20.11,20.01,20.07,324400.0,15.0863,15.139,15.0637,15.1089,324400.0
2008-06-24 11:25:00,20.06,20.07,19.95,20.0,257800.0,15.1014,15.1089,15.0186,15.0562,257800.0
2008-06-24 11:30:00,20.01,20.01,19.89,19.93,195200.0,15.0637,15.0637,14.9734,15.0035,195200.0
2008-06-24 11:35:00,19.94,19.99,19.91,19.96,221900.0,15.011,15.0487,14.9885,15.0261,221900.0
2008-06-24 11:40:00,19.97,19.98,19.95,19.97,86100.0,15.0336,15.0411,15.0186,15.0336,86100.0
2008-06-24 11:45:00,19.97,20.09,19.95,20.05,303700.0,15.0336,15.124,15.0186,15.0938,303700.0
2008-06-24 11:50:00,20.04,20.05,19.99,20.0,153800.0,15.0863,15.0938,15.0487,15.0562,153800.0
2008-06-24 11:55:00,20.0,20.07,19.99,20.04,373100.0,15.0562,15.1089,15.0487,15.0863,373100.0
2008-06-24 12:00:00,20.04,20.05,20.02,20.04,112800.0,15.0863,15.0938,15.0713,15.0863,112800.0
2008-06-24 12:05:00,20.03,20.04,20.03,20.03,49900.0,15.0788,15.0863,15.0788,15.0788,49900.0
2008-06-24 12:10:00,20.03,20.05,20.03,20.04,78900.0,15.0788,15.0938,15.0788,15.0863,78900.0
2008-06-24 12:15:00,20.04,20.06,20.04,20.06,139800.0,15.0863,15.1014,15.0863,15.1014,139800.0
2008-06-24 12:20:00,20.07,20.07,20.04,20.06,175100.0,15.1089,15.1089,15.0863,15.1014,175100.0
2008-06-24 12:25:00,20.06,20.17,20.05,20.15,411600.0,15.1014,15.1842,15.0938,15.1691,411600.0
2008-06-24 12:30:00,20.15,20.18,20.13,20.18,234300.0,15.1691,15.1917,15.1541,15.1917,234300.0
2008-06-24 12:35:00,20.18,20.19,20.16,20.17,126200.0,15.1917,15.1992,15.1767,15.1842,126200.0
2008-06-24 12:40:00,20.17,20.18,20.12,20.12,178900.0,15.1842,15.1917,15.1465,15.1465,178900.0
2008-06-24 12:45:00,20.13,20.16,20.12,20.15,56900.0,15.1541,15.1767,15.1465,15.1691,56900.0
2008-06-24 12:50:00,20.14,20.16,20.07,20.09,261800.0,15.1616,15.1767,15.1089,15.124,261800.0
2008-06-24 12:55:00,20.1,20.11,20.05,20.08,76600.0,15.1315,15.139,15.0938,15.1164,76600.0
2008-06-24 13:00:00,20.08,20.12,20.08,20.11,71600.0,15.1164,15.1465,15.1164,15.139,71600.0
2008-06-24 13:05:00,20.12,20.16,20.11,20.12,177100.0,15.1465,15.1767,15.139,15.1465,177100.0
2008-06-24 13:10:00,20.12,20.14,20.09,20.11,107500.0,15.1465,15.1616,15.124,15.139,107500.0
2008-06-24 13:15:00,20.11,20.16,20.09,20.15,117200.0,15.139,15.1767,15.124,15.1691,117200.0
2008-06-24 13:20:00,20.15,20.19,20.13,20.17,218800.0,15.1691,15.1992,15.1541,15.1842,218800.0
2008-06-24 13:25:00,20.16,20.18,20.14,20.14,206300.0,15.1767,15.1917,15.1616,15.1616,206300.0
2008-06-24 13:30:00,20.14,20.15,20.09,20.11,164600.0,15.1616,15.1691,15.124,15.139,164600.0
2008-06-24 13:35:00,20.11,20.13,20.11,20.12,62400.0,15.139,15.1541,15.139,15.1465,62400.0
2008-06-24 13:40:00,20.12,20.13,20.09,20.1,150200.0,15.1465,15.1541,15.124,15.1315,150200.0
2008-06-24 13:45:00,20.1,20.16,20.08,20.15,111300.0,15.1315,15.1767,15.1164,15.1691,111300.0
2008-06-24 13:50:00,20.15,20.19,20.14,20.18,84700.0,15.1691,15.1992,15.1616,15.1917,84700.0
2008-06-24 13:55:00,20.19,20.24,20.18,20.24,167900.0,15.1992,15.2369,15.1917,15.2369,167900.0
2008-06-24 14:00:00,20.23,20.28,20.23,20.27,197000.0,15.2294,15.267,15.2294,15.2595,197000.0
2008-06-24 14:05:00,20.26,20.31,20.26,20.29,284900.0,15.2519,15.2896,15.2519,15.2745,284900.0
2008-06-24 14:10:00,20.29,20.32,20.26,20.29,312000.0,15.2745,15.2971,15.2519,15.2745,312000.0
2008-06-24 14:15:00,20.28,20.3,20.25,20.25,118500.0,15.267,15.282,15.2444,15.2444,118500.0
2008-06-24 14:20:00,20.25,20.25,20.19,20.21,261600.0,15.2444,15.2444,15.1992,15.2143,261600.0
2008-06-24 14:25:00,20.22,20.24,20.21,20.23,85500.0,15.2218,15.2369,15.2143,15.2294,85500.0
2008-06-24 14:30:00,20.22,20.22,20.18,20.19,152600.0,15.2218,15.2218,15.1917,15.1992,152600.0
2008-06-24 14:35:00,20.19,20.21,20.17,20.17,76500.0,15.1992,15.2143,15.1842,15.1842,76500.0
2008-06-24 14:40:00,20.17,20.19,20.15,20.17,288600.0,15.1842,15.1992,15.1691,15.1842,288600.0
2008-06-24 14:45:00,20.17,20.17,20.07,20.09,265100.0,15.1842,15.1842,15.1089,15.124,265100.0
2008-06-24 14:50:00,20.1,20.12,20.07,20.1,229500.0,15.1315,15.1465,15.1089,15.1315,229500.0
2008-06-24 14:55:00,20.11,20.14,20.1,20.12,171100.0,15.139,15.1616,15.1315,15.1465,171100.0
2008-06-24 15:00:00,20.11,20.16,20.1,20.14,315000.0,15.139,15.1767,15.1315,15.1616,315000.0
2008-06-24 15:05:00,20.15,20.15,20.1,20.12,203500.0,15.1691,15.1691,15.1315,15.1465,203500.0
2008-06-24 15:10:00,20.12,20.17,20.09,20.11,459500.0,15.1465,15.1842,15.124,15.139,459500.0
2008-06-24 15:15:00,20.11,20.12,20.07,20.07,128500.0,15.139,15.1465,15.1089,15.1089,128500.0
2008-06-24 15:20:00,20.07,20.12,20.07,20.11,104200.0,15.1089,15.1465,15.1089,15.139,104200.0
2008-06-24 15:25:00,20.11,20.12,20.08,20.11,216000.0,15.139,15.1465,15.1164,15.139,216000.0
2008-06-24 15:30:00,20.12,20.13,20.11,20.13,87400.0,15.1465,15.1541,15.139,15.1541,87400.0
2008-06-24 15:35:00,20.13,20.13,20.05,20.06,333600.0,15.1541,15.1541,15.0938,15.1014,333600.0
2008-06-24 15:40:00,20.07,20.07,20.03,20.07,214000.0,15.1089,15.1089,15.0788,15.1089,214000.0
2008-06-24 15:45:00,20.06,20.08,20.02,20.02,184300.0,15.1014,15.1164,15.0713,15.0713,184300.0
2008-06-24 15:50:00,20.02,20.02,19.96,19.96,458000.0,15.0713,15.0713,15.0261,15.0261,458000.0
2008-06-24 15:55:00,19.96,20.01,19.96,19.98,367000.0,15.0261,15.0637,15.0261,15.0411,367000.0
2008-06-25 09:30:00,20.11,20.24,20.05,20.17,414500.0,15.139,15.2369,15.0938,15.1842,414500.0
2008-06-25 09:35:00,20.17,20.34,20.16,20.33,331000.0,15.1842,15.3122,15.1767,15.3046,331000.0
2008-06-25 09:40:00,20.33,20.46,20.33,20.44,363900.0,15.3046,15.4025,15.3046,15.3874,363900.0
2008-06-25 09:45:00,20.45,20.47,20.4,20.4,285100.0,15.395,15.41,15.3573,15.3573,285100.0
2008-06-25 09:50:00,20.39,20.5,20.37,20.49,360200.0,15.3498,15.4326,15.3347,15.4251,360200.0
2008-06-25 09:55:00,20.49,20.53,20.48,20.53,240700.0,15.4251,15.4552,15.4176,15.4552,240700.0
2008-06-25 10:00:00,20.53,20.56,20.47,20.54,313500.0,15.4552,15.4778,15.41,15.4627,313500.0
2008-06-25 10:05:00,20.54,20.54,20.45,20.47,293900.0,15.4627,15.4627,15.395,15.41,293900.0
2008-06-25 10:10:00,20.47,20.49,20.43,20.44,191900.0,15.41,15.4251,15.3799,15.3874,191900.0
2008-06-25 10:15:00,20.44,20.52,20.44,20.49,360500.0,15.3874,15.4477,15.3874,15.4251,360500.0
2008-06-25 10:20:00,20.48,20.56,20.47,20.55,372200.0,15.4176,15.4778,15.41,15.4703,372200.0
2008-06-25 10:25:00,20.56,20.59,20.51,20.59,244300.0,15.4778,15.5004,15.4401,15.5004,244300.0
2008-06-25 10:30:00,20.58,20.63,20.56,20.57,657100.0,15.4928,15.5305,15.4778,15.4853,657100.0
2008-06-25 10:35:00,20.57,20.65,20.57,20.62,332700.0,15.4853,15.5455,15.4853,15.5229,332700.0
2008-06-25 10:40:00,20.62,20.68,20.58,20.66,323700.0,15.5229,15.5681,15.4928,15.5531,323700.0
2008-06-25 10:45:00,20.66,20.69,20.62,20.65,383700.0,15.5531,15.5756,15.5229,15.5455,383700.0
2008-06-25 10:50:00,20.65,20.7,20.64,20.7,217700.0,15.5455,15.5832,15.538,15.5832,217700.0
2008-06-25 10:55:00,20.69,20.7,20.6,20.6,258800.0,15.5756,15.5832,15.5079,15.5079,258800.0
2008-06-25 11:00:00,20.6,20.65,20.59,20.64,162300.0,15.5079,15.5455,15.5004,15.538,162300.0
2008-06-25 11:05:00,20.63,20.68,20.63,20.68,344500.0,15.5305,15.5681,15.5305,15.5681,344500.0
2008-06-25 11:10:00,20.67,20.72,20.66,20.67,245800.0,15.5606,15.5982,15.5531,15.5606,245800.0
2008-06-25 11:15:00,20.67,20.73,20.66,20.7,140400.0,15.5606,15.6058,15.5531,15.5832,140400.0
2008-06-25 11:20:00,20.7,20.75,20.7,20.73,460900.0,15.5832,15.6208,15.5832,15.6058,460900.0
2008-06-25 11:25:00,20.73,20.74,20.69,20.7,188400.0,15.6058,15.6133,15.5756,15.5832,188400.0
2008-06-25 11:30:00,20.7,20.74,20.68,20.74,182000.0,15.5832,15.6133,15.5681,15.6133,182000.0
2008-06-25 11:35:00,20.74,20.74,20.68,20.68,220500.0,15.6133,15.6133,15.5681,15.5681,220500.0
2008-06-25 11:40:00,20.68,20.69,20.64,20.65,141300.0,15.5681,15.5756,15.538,15.5455,141300.0
2008-06-25 11:45:00,20.66,20.66,20.62,20.63,132600.0,15.5531,15.5531,15.5229,15.5305,132600.0
2008-06-25 11:50:00,20.64,20.68,20.63,20.65,305400.0,15.538,15.5681,15.5305,15.5455,305400.0
2008-06-25 11:55:00,20.64,20.7,20.64,20.7,280900.0,15.538,15.5832,15.538,15.5832,280900.0
2008-06-25 12:00:00,20.69,20.7,20.67,20.69,108600.0,15.5756,15.5832,15.5606,15.5756,108600.0
2008-06-25 12:05:00,20.7,20.71,20.69,20.69,142000.0,15.5832,15.5907,15.5756,15.5756,142000.0
2008-06-25 12:10:00,20.69,20.7,20.66,20.66,107700.0,15.5756,15.5832,15.5531,15.5531,107700.0
2008-06-25 12:15:00,20.67,20.74,20.66,20.73,269900.0,15.5606,15.6133,15.5531,15.6058,269900.0
2008-06-25 12:20:00,20.73,20.74,20.71,20.73,113700.0,15.6058,15.6133,15.5907,15.6058,113700.0
2008-06-25 12:25:00,20.74,20.74,20.7,20.73,149900.0,15.6133,15.6133,15.5832,15.6058,149900.0
2008-06-25 12:30:00,20.72,20.79,20.72,20.76,335700.0,15.5982,15.6509,15.5982,15.6283,335700.0
2008-06-25 12:35:00,20.75,20.79,20.75,20.77,132600.0,15.6208,15.6509,15.6208,15.6359,132600.0
2008-06-25 12:40:00,20.76,20.77,20.75,20.75,106300.0,15.6283,15.6359,15.6208,15.6208,106300.0
2008-06-25 12:45:00,20.76,20.76,20.73,20.73,88400.0,15.6283,15.6283,15.6058,15.6058,88400.0
2008-06-25 12:50:00,20.73,20.78,20.72,20.77,125000.0,15.6058,15.6434,15.5982,15.6359,125000.0
2008-06-25 12:55:00,20.76,20.77,20.74,20.76,62200.0,15.6283,15.6359,15.6133,15.6283,62200.0
2008-06-25 13:00:00,20.76,20.76,20.7,20.7,182500.0,15.6283,15.6283,15.5832,15.5832,182500.0
2008-06-25 13:05:00,20.7,20.72,20.7,20.72,35600.0,15.5832,15.5982,15.5832,15.5982,35600.0
2008-06-25 13:10:00,20.72,20.76,20.71,20.75,247300.0,15.5982,15.6283,15.5907,15.6208,247300.0
2008-06-25 13:15:00,20.75,20.76,20.72,20.74,126600.0,15.6208,15.6283,15.5982,15.6133,126600.0
2008-06-25 13:20:00,20.73,20.77,20.73,20.77,227700.0,15.6058,15.6359,15.6058,15.6359,227700.0
2008-06-25 13:25:00,20.77,20.78,20.75,20.75,138500.0,15.6359,15.6434,15.6208,15.6208,138500.0
2008-06-25 13:30:00,20.75,20.76,20.7,20.7,175500.0,15.6208,15.6283,15.5832,15.5832,175500.0
2008-06-25 13:35:00,20.7,20.71,20.66,20.68,227600.0,15.5832,15.5907,15.5531,15.5681,227600.0
2008-06-25 13:40:00,20.67,20.73,20.67,20.72,182600.0,15.5606,15.6058,15.5606,15.5982,182600.0
2008-06-25 13:45:00,20.71,20.76,20.71,20.75,148200.0,15.5907,15.6283,15.5907,15.6208,148200.0
2008-06-25 13:50:00,20.74,20.76,20.7,20.72,134700.0,15.6133,15.6283,15.5832,15.5982,134700.0
2008-06-25 13:55:00,20.71,20.72,20.68,20.71,107500.0,15.5907,15.5982,15.5681,15.5907,107500.0
2008-06-25 14:00:00,20.71,20.79,20.7,20.79,250000.0,15.5907,15.6509,15.5832,15.6509,250000.0
2008-06-25 14:05:00,20.79,20.85,20.77,20.81,502700.0,15.6509,15.6961,15.6359,15.666,502700.0
2008-06-25 14:10:00,20.81,20.89,20.77,20.85,598700.0,15.666,15.7262,15.6359,15.6961,598700.0
2008-06-25 14:15:00,20.86,20.89,20.82,20.88,349700.0,15.7036,15.7262,15.6735,15.7187,349700.0
2008-06-25 14:20:00,20.87,20.9,20.83,20.85,490300.0,15.7112,15.7337,15.681,15.6961,490300.0
2008-06-25 14:25:00,20.86,20.87,20.76,20.77,235800.0,15.7036,15.7112,15.6283,15.6359,235800.0
2008-06-25 14:30:00,20.77,20.8,20.68,20.8,590200.0,15.6359,15.6585,15.5681,15.6585,590200.0
2008-06-25 14:35:00,20.79,20.87,20.72,20.72,676900.0,15.6509,15.7112,15.5982,15.5982,676900.0
2008-06-25 14:40:00,20.72,20.8,20.69,20.73,365300.0,15.5982,15.6585,15.5756,15.6058,365300.0
2008-06-25 14:45:00,20.73,20.75,20.66,20.74,321400.0,15.6058,15.6208,15.5531,15.6133,321400.0
2008-06-25 14:50:00,20.75,20.82,20.72,20.78,298500.0,15.6208,15.6735,15.5982,15.6434,298500.0
2008-06-25 14:55:00,20.79,20.82,20.75,20.8,220500.0,15.6509,15.6735,15.6208,15.6585,220500.0
2008-06-25 15:00:00,20.8,20.89,20.78,20.86,320200.0,15.6585,15.7262,15.6434,15.7036,320200.0
2008-06-25 15:05:00,20.86,20.9,20.85,20.85,202600.0,15.7036,15.7337,15.6961,15.6961,202600.0
2008-06-25 15:10:00,20.85,20.89,20.84,20.85,311100.0,15.6961,15.7262,15.6886,15.6961,311100.0
2008-06-25 15:15:00,20.86,20.87,20.81,20.83,262900.0,15.7036,15.7112,15.666,15.681,262900.0
2008-06-25 15:20:00,20.82,20.82,20.71,20.75,417500.0,15.6735,15.6735,15.5907,15.6208,417500.0
2008-06-25 15:25:00,20.75,20.78,20.73,20.76,410000.0,15.6208,15.6434,15.6058,15.6283,410000.0
2008-06-25 15:30:00,20.76,20.77,20.65,20.67,430400.0,15.6283,15.6359,15.5455,15.5606,430400.0
2008-06-25 15:35:00,20.66,20.69,20.59,20.66,569000.0,15.5531,15.5756,15.5004,15.5531,569000.0
2008-06-25 15:40:00,20.66,20.73,20.64,20.71,543300.0,15.5531,15.6058,15.538,15.5907,543300.0
2008-06-25 15:45:00,20.71,20.73,20.63,20.64,551300.0,15.5907,15.6058,15.5305,15.538,551300.0
2008-06-25 15:50:00,20.63,20.65,20.6,20.64,507600.0,15.5305,15.5455,15.5079,15.538,507600.0
2008-06-25 15:55:00,20.65,20.65,20.59,20.62,574700.0,15.5455,15.5455,15.5004,15.5229,574700.0
2008-06-26 09:30:00,20.32,20.4,19.88,20.0,881000.0,15.2971,15.3573,14.9659,15.0562,881000.0
2008-06-26 09:35:00,20.01,20.04,20.0,20.03,392100.0,15.0637,15.0863,15.0562,15.0788,392100.0
2008-06-26 09:40:00,20.03,20.09,20.03,20.06,629700.0,15.0788,15.124,15.0788,15.1014,629700.0
2008-06-26 09:45:00,20.07,20.08,19.83,19.92,807300.0,15.1089,15.1164,14.9282,14.996,807300.0
2008-06-26 09:50:00,19.91,19.91,19.81,19.85,515100.0,14.9885,14.9885,14.9132,14.9433,515100.0
2008-06-26 09:55:00,19.85,19.91,19.83,19.89,578700.0,14.9433,14.9885,14.9282,14.9734,578700.0
2008-06-26 10:00:00,19.89,19.92,19.82,19.82,571800.0,14.9734,14.996,14.9207,14.9207,571800.0
2008-06-26 10:05:00,19.82,19.92,19.8,19.9,482800.0,14.9207,14.996,14.9056,14.9809,482800.0
2008-06-26 10:10:00,19.89,19.96,19.85,19.93,443200.0,14.9734,15.0261,14.9433,15.0035,443200.0
2008-06-26 10:15:00,19.93,19.93,19.81,19.84,427500.0,15.0035,15.0035,14.9132,14.9358,427500.0
2008-06-26 10:20:00,19.84,19.89,19.8,19.8,272100.0,14.9358,14.9734,14.9056,14.9056,272100.0
2008-06-26 10:25:00,19.8,19.84,19.79,19.83,439400.0,14.9056,14.9358,14.8981,14.9282,439400.0
2008-06-26 10:30:00,19.83,19.89,19.82,19.83,224900.0,14.9282,14.9734,14.9207,14.9282,224900.0
2008-06-26 10:35:00,19.84,19.84,19.77,19.8,186000.0,14.9358,14.9358,14.8831,14.9056,186000.0
2008-06-26 10:40:00,19.8,19.83,19.77,19.81,194200.0,14.9056,14.9282,14.8831,14.9132,194200.0
2008-06-26 10:45:00,19.82,19.82,19.75,19.76,246700.0,14.9207,14.9207,14.868,14.8755,246700.0
2008-06-26 10:50:00,19.76,19.77,19.7,19.71,237000.0,14.8755,14.8831,14.8304,14.8379,237000.0
2008-06-26 10:55:00,19.72,19.73,19.63,19.66,259400.0,14.8454,14.8529,14.7777,14.8002,259400.0
2008-06-26 11:00:00,19.66,19.7,19.65,19.66,180600.0,14.8002,14.8304,14.7927,14.8002,180600.0
2008-06-26 11:05:00,19.67,19.78,19.66,19.78,279300.0,14.8078,14.8906,14.8002,14.8906,279300.0
2008-06-26 11:10:00,19.77,19.8,19.71,19.75,215700.0,14.8831,14.9056,14.8379,14.868,215700.0
2008-06-26 11:15:00,19.75,19.78,19.73,19.73,134000.0,14.868,14.8906,14.8529,14.8529,134000.0
2008-06-26 11:20:00,19.73,19.8,19.72,19.8,109100.0,14.8529,14.9056,14.8454,14.9056,109100.0
2008-06-26 11:25:00,19.8,19.81,19.77,19.8,152500.0,14.9056,14.9132,14.8831,14.9056,152500.0
2008-06-26 11:30:00,19.8,19.81,19.78,19.78,163800.0,14.9056,14.9132,14.8906,14.8906,163800.0
2008-06-26 11:35:00,19.78,19.79,19.76,19.77,153100.0,14.8906,14.8981,14.8755,14.8831,153100.0
2008-06-26 11:40:00,19.76,19.81,19.76,19.79,179200.0,14.8755,14.9132,14.8755,14.8981,179200.0
2008-06-26 11:45:00,19.79,19.81,19.79,19.8,104600.0,14.8981,14.9132,14.8981,14.9056,104600.0
2008-06-26 11:50:00,19.8,19.8,19.74,19.74,129800.0,14.9056,14.9056,14.8605,14.8605,129800.0
2008-06-26 11:55:00,19.74,19.74,19.71,19.71,125900.0,14.8605,14.8605,14.8379,14.8379,125900.0
2008-06-26 12:00:00,19.71,19.75,19.7,19.7,246600.0,14.8379,14.868,14.8304,14.8304,246600.0
2008-06-26 12:05:00,19.69,19.7,19.63,19.68,410200.0,14.8228,14.8304,14.7777,14.8153,410200.0
2008-06-26 12:10:00,19.68,19.71,19.66,19.68,248700.0,14.8153,14.8379,14.8002,14.8153,248700.0
2008-06-26 12:15:00,19.69,19.71,19.65,19.69,259300.0,14.8228,14.8379,14.7927,14.8228,259300.0
2008-06-26 12:20:00,19.69,19.74,19.69,19.73,198900.0,14.8228,14.8605,14.8228,14.8529,198900.0
2008-06-26 12:25:00,19.73,19.73,19.67,19.68,102800.0,14.8529,14.8529,14.8078,14.8153,102800.0
2008-06-26 12:30:00,19.68,19.69,19.65,19.66,151700.0,14.8153,14.8228,14.7927,14.8002,151700.0
2008-06-26 12:35:00,19.66,19.69,19.65,19.69,163300.0,14.8002,14.8228,14.7927,14.8228,163300.0
2008-06-26 12:40:00,19.69,19.7,19.65,19.67,240800.0,14.8228,14.8304,14.7927,14.8078,240800.0
2008-06-26 12:45:00,19.66,19.68,19.65,19.67,191800.0,14.8002,14.8153,14.7927,14.8078,191800.0
2008-06-26 12:50:00,19.67,19.68,19.65,19.67,272400.0,14.8078,14.8153,14.7927,14.8078,272400.0
2008-06-26 12:55:00,19.67,19.68,19.66,19.67,194300.0,14.8078,14.8153,14.8002,14.8078,194300.0
2008-06-26 13:00:00,19.67,19.7,19.67,19.68,314500.0,14.8078,14.8304,14.8078,14.8153,314500.0
2008-06-26 13:05:00,19.67,19.69,19.63,19.64,287300.0,14.8078,14.8228,14.7777,14.7852,287300.0
2008-06-26 13:10:00,19.65,19.66,19.61,19.63,980800.0,14.7927,14.8002,14.7626,14.7777,980800.0
2008-06-26 13:15:00,19.63,19.65,19.55,19.56,655000.0,14.7777,14.7927,14.7174,14.725,655000.0
2008-06-26 13:20:00,19.56,19.57,19.53,19.53,383400.0,14.725,14.7325,14.7024,14.7024,383400.0
2008-06-26 13:25:00,19.53,19.54,19.41,19.43,1039100.0,14.7024,14.7099,14.612,14.6271,1039100.0
2008-06-26 13:30:00,19.43,19.51,19.42,19.44,374800.0,14.6271,14.6873,14.6196,14.6346,374800.0
2008-06-26 13:35:00,19.44,19.5,19.42,19.45,1039000.0,14.6346,14.6798,14.6196,14.6422,1039000.0
2008-06-26 13:40:00,19.45,19.47,19.44,19.46,651000.0,14.6422,14.6572,14.6346,14.6497,651000.0
2008-06-26 13:45:00,19.46,19.5,19.41,19.41,435000.0,14.6497,14.6798,14.612,14.612,435000.0
2008-06-26 13:50:00,19.42,19.5,19.39,19.5,485000.0,14.6196,14.6798,14.597,14.6798,485000.0
2008-06-26 13:55:00,19.5,19.53,19.49,19.51,457600.0,14.6798,14.7024,14.6723,14.6873,457600.0
2008-06-26 14:00:00,19.5,19.57,19.5,19.54,745800.0,14.6798,14.7325,14.6798,14.7099,745800.0
2008-06-26 14:05:00,19.54,19.59,19.53,19.57,354300.0,14.7099,14.7476,14.7024,14.7325,354300.0
2008-06-26 14:10:00,19.56,19.57,19.45,19.49,312100.0,14.725,14.7325,14.6422,14.6723,312100.0
2008-06-26 14:15:00,19.49,19.51,19.45,19.47,483500.0,14.6723,14.6873,14.6422,14.6572,483500.0
2008-06-26 14:20:00,19.47,19.48,19.42,19.46,467800.0,14.6572,14.6647,14.6196,14.6497,467800.0
2008-06-26 14:25:00,19.46,19.47,19.43,19.45,187900.0,14.6497,14.6572,14.6271,14.6422,187900.0
2008-06-26 14:30:00,19.45,19.46,19.42,19.42,113100.0,14.6422,14.6497,14.6196,14.6196,113100.0
2008-06-26 14:35:00,19.42,19.45,19.33,19.35,442300.0,14.6196,14.6422,14.5518,14.5669,442300.0
2008-06-26 14:40:00,19.35,19.4,19.26,19.26,808400.0,14.5669,14.6045,14.4991,14.4991,808400.0
2008-06-26 14:45:00,19.26,19.3,19.24,19.26,1128700.0,14.4991,14.5292,14.4841,14.4991,1128700.0
2008-06-26 14:50:00,19.26,19.38,19.26,19.37,435400.0,14.4991,14.5895,14.4991,14.5819,435400.0
2008-06-26 14:55:00,19.37,19.37,19.32,19.36,233200.0,14.5819,14.5819,14.5443,14.5744,233200.0
2008-06-26 15:00:00,19.36,19.41,19.35,19.39,494500.0,14.5744,14.612,14.5669,14.597,494500.0
2008-06-26 15:05:00,19.39,19.42,19.35,19.41,488000.0,14.597,14.6196,14.5669,14.612,488000.0
2008-06-26 15:10:00,19.42,19.43,19.34,19.41,546200.0,14.6196,14.6271,14.5594,14.612,546200.0
2008-06-26 15:15:00,19.41,19.48,19.41,19.43,551800.0,14.612,14.6647,14.612,14.6271,551800.0
2008-06-26 15:20:00,19.42,19.47,19.4,19.44,320200.0,14.6196,14.6572,14.6045,14.6346,320200.0
2008-06-26 15:25:00,19.43,19.5,19.43,19.48,443300.0,14.6271,14.6798,14.6271,14.6647,443300.0
2008-06-26 15:30:00,19.48,19.5,19.43,19.45,606100.0,14.6647,14.6798,14.6271,14.6422,606100.0
2008-06-26 15:35:00,19.46,19.5,19.45,19.48,565800.0,14.6497,14.6798,14.6422,14.6647,565800.0
2008-06-26 15:40:00,19.48,19.5,19.43,19.44,644200.0,14.6647,14.6798,14.6271,14.6346,644200.0
2008-06-26 15:45:00,19.44,19.47,19.39,19.47,514600.0,14.6346,14.6572,14.597,14.6572,514600.0
2008-06-26 15:50:00,19.46,19.46,19.4,19.41,661300.0,14.6497,14.6497,14.6045,14.612,661300.0
2008-06-26 15:55:00,19.4,19.43,19.38,19.4,1101500.0,14.6045,14.6271,14.5895,14.6045,1101500.0
2008-06-27 09:30:00,19.38,19.5,19.35,19.47,322500.0,14.5895,14.6798,14.5669,14.6572,322500.0
2008-06-27 09:35:00,19.47,19.49,19.39,19.39,197700.0,14.6572,14.6723,14.597,14.597,197700.0
2008-06-27 09:40:00,19.39,19.4,19.32,19.34,381800.0,14.597,14.6045,14.5443,14.5594,381800.0
2008-06-27 09:45:00,19.33,19.34,19.27,19.28,287600.0,14.5518,14.5594,14.5067,14.5142,287600.0
2008-06-27 09:50:00,19.29,19.42,19.29,19.39,283600.0,14.5217,14.6196,14.5217,14.597,283600.0
2008-06-27 09:55:00,19.4,19.6,19.36,19.56,520500.0,14.6045,14.7551,14.5744,14.725,520500.0
2008-06-27 10:00:00,19.56,19.65,19.55,19.57,448600.0,14.725,14.7927,14.7174,14.7325,448600.0
2008-06-27 10:05:00,19.57,19.61,19.49,19.53,520800.0,14.7325,14.7626,14.6723,14.7024,520800.0
2008-06-27 10:10:00,19.53,19.53,19.42,19.44,186800.0,14.7024,14.7024,14.6196,14.6346,186800.0
2008-06-27 10:15:00,19.43,19.44,19.4,19.43,261100.0,14.6271,14.6346,14.6045,14.6271,261100.0
2008-06-27 10:20:00,19.44,19.56,19.4,19.47,267000.0,14.6346,14.725,14.6045,14.6572,267000.0
2008-06-27 10:25:00,19.48,19.52,19.44,19.45,118400.0,14.6647,14.6949,14.6346,14.6422,118400.0
2008-06-27 10:30:00,19.44,19.55,19.44,19.5,218500.0,14.6346,14.7174,14.6346,14.6798,218500.0
2008-06-27 10:35:00,19.5,19.52,19.42,19.48,212900.0,14.6798,14.6949,14.6196,14.6647,212900.0
2008-06-27 10:40:00,19.47,19.48,19.35,19.37,214400.0,14.6572,14.6647,14.5669,14.5819,214400.0
2008-06-27 10:45:00,19.37,19.4,19.35,19.36,181700.0,14.5819,14.6045,14.5669,14.5744,181700.0
2008-06-27 10:50:00,19.37,19.38,19.3,19.33,207300.0,14.5819,14.5895,14.5292,14.5518,207300.0
2008-06-27 10:55:00,19.33,19.36,19.29,19.36,124700.0,14.5518,14.5744,14.5217,14.5744,124700.0
2008-06-27 11:00:00,19.36,19.36,19.28,19.35,149100.0,14.5744,14.5744,14.5142,14.5669,149100.0
2008-06-27 11:05:00,19.35,19.37,19.33,19.34,126000.0,14.5669,14.5819,14.5518,14.5594,126000.0
2008-06-27 11:10:00,19.34,19.35,19.3,19.31,232100.0,14.5594,14.5669,14.5292,14.5368,232100.0
2008-06-27 11:15:00,19.31,19.33,19.28,19.28,157600.0,14.5368,14.5518,14.5142,14.5142,157600.0
2008-06-27 11:20:00,19.28,19.3,19.25,19.26,231300.0,14.5142,14.5292,14.4916,14.4991,231300.0
2008-06-27 11:25:00,19.26,19.34,19.25,19.34,209200.0,14.4991,14.5594,14.4916,14.5594,209200.0
2008-06-27 11:30:00,19.33,19.36,19.3,19.34,186500.0,14.5518,14.5744,14.5292,14.5594,186500.0
2008-06-27 11:35:00,19.34,19.36,19.32,19.33,73800.0,14.5594,14.5744,14.5443,14.5518,73800.0
2008-06-27 11:40:00,19.34,19.34,19.31,19.34,121000.0,14.5594,14.5594,14.5368,14.5594,121000.0
2008-06-27 11:45:00,19.34,19.38,19.34,19.37,117500.0,14.5594,14.5895,14.5594,14.5819,117500.0
2008-06-27 11:50:00,19.38,19.38,19.31,19.32,145300.0,14.5895,14.5895,14.5368,14.5443,145300.0
2008-06-27 11:55:00,19.31,19.33,19.28,19.3,247300.0,14.5368,14.5518,14.5142,14.5292,247300.0
2008-06-27 12:00:00,19.3,19.32,19.28,19.32,195700.0,14.5292,14.5443,14.5142,14.5443,195700.0
2008-06-27 12:05:00,19.33,19.38,19.32,19.35,174000.0,14.5518,14.5895,14.5443,14.5669,174000.0
2008-06-27 12:10:00,19.36,19.36,19.3,19.34,347800.0,14.5744,14.5744,14.5292,14.5594,347800.0
2008-06-27 12:15:00,19.33,19.36,19.33,19.35,79500.0,14.5518,14.5744,14.5518,14.5669,79500.0
2008-06-27 12:20:00,19.35,19.4,19.35,19.36,111500.0,14.5669,14.6045,14.5669,14.5744,111500.0
2008-06-27 12:25:00,19.37,19.43,19.36,19.4,146000.0,14.5819,14.6271,14.5744,14.6045,146000.0
2008-06-27 12:30:00,19.4,19.41,19.34,19.35,291400.0,14.6045,14.612,14.5594,14.5669,291400.0
2008-06-27 12:35:00,19.35,19.35,19.32,19.32,196900.0,14.5669,14.5669,14.5443,14.5443,196900.0
2008-06-27 12:40:00,19.32,19.33,19.27,19.3,195700.0,14.5443,14.5518,14.5067,14.5292,195700.0
2008-06-27 12:45:00,19.31,19.31,19.28,19.31,87700.0,14.5368,14.5368,14.5142,14.5368,87700.0
2008-06-27 12:50:00,19.31,19.31,19.26,19.3,196700.0,14.5368,14.5368,14.4991,14.5292,196700.0
2008-06-27 12:55:00,19.31,19.32,19.27,19.3,120500.0,14.5368,14.5443,14.5067,14.5292,120500.0
2008-06-27 13:00:00,19.3,19.3,19.24,19.25,243700.0,14.5292,14.5292,14.4841,14.4916,243700.0
2008-06-27 13:05:00,19.25,19.29,19.25,19.25,270200.0,14.4916,14.5217,14.4916,14.4916,270200.0
2008-06-27 13:10:00,19.25,19.27,19.2,19.2,479200.0,14.4916,14.5067,14.454,14.454,479200.0
2008-06-27 13:15:00,19.2,19.24,19.13,19.13,290800.0,14.454,14.4841,14.4013,14.4013,290800.0
2008-06-27 13:20:00,19.14,19.14,19.1,19.12,503200.0,14.4088,14.4088,14.3787,14.3937,503200.0
2008-06-27 13:25:00,19.13,19.14,19.09,19.09,336500.0,14.4013,14.4088,14.3711,14.3711,336500.0
2008-06-27 13:30:00,19.09,19.12,19.05,19.08,346400.0,14.3711,14.3937,14.341,14.3636,346400.0
2008-06-27 13:35:00,19.08,19.14,19.06,19.07,157200.0,14.3636,14.4088,14.3486,14.3561,157200.0
2008-06-27 13:40:00,19.08,19.09,19.02,19.02,262900.0,14.3636,14.3711,14.3185,14.3185,262900.0
2008-06-27 13:45:00,19.02,19.07,19.01,19.04,403500.0,14.3185,14.3561,14.3109,14.3335,403500.0
2008-06-27 13:50:00,19.05,19.08,19.04,19.06,149200.0,14.341,14.3636,14.3335,14.3486,149200.0
2008-06-27 13:55:00,19.06,19.11,19.05,19.08,123900.0,14.3486,14.3862,14.341,14.3636,123900.0
2008-06-27 14:00:00,19.09,19.15,19.08,19.14,181900.0,14.3711,14.4163,14.3636,14.4088,181900.0
2008-06-27 14:05:00,19.14,19.18,19.13,19.15,208100.0,14.4088,14.4389,14.4013,14.4163,208100.0
2008-06-27 14:10:00,19.15,19.17,19.14,19.16,78500.0,14.4163,14.4314,14.4088,14.4238,78500.0
2008-06-27 14:15:00,19.17,19.26,19.16,19.19,313900.0,14.4314,14.4991,14.4238,14.4464,313900.0
2008-06-27 14:20:00,19.18,19.21,19.11,19.2,332800.0,14.4389,14.4615,14.3862,14.454,332800.0
2008-06-27 14:25:00,19.21,19.31,19.14,19.27,298300.0,14.4615,14.5368,14.4088,14.5067,298300.0
2008-06-27 14:30:00,19.27,19.32,19.22,19.24,317400.0,14.5067,14.5443,14.469,14.4841,317400.0
2008-06-27 14:35:00,19.24,19.28,19.24,19.26,98200.0,14.4841,14.5142,14.4841,14.4991,98200.0
2008-06-27 14:40:00,19.26,19.27,19.24,19.24,168700.0,14.4991,14.5067,14.4841,14.4841,168700.0
2008-06-27 14:45:00,19.24,19.29,19.21,19.29,255400.0,14.4841,14.5217,14.4615,14.5217,255400.0
2008-06-27 14:50:00,19.28,19.29,19.26,19.27,98000.0,14.5142,14.5217,14.4991,14.5067,98000.0
2008-06-27 14:55:00,19.27,19.3,19.24,19.3,116800.0,14.5067,14.5292,14.4841,14.5292,116800.0
2008-06-27 15:00:00,19.3,19.31,19.27,19.27,198900.0,14.5292,14.5368,14.5067,14.5067,198900.0
2008-06-27 15:05:00,19.27,19.35,19.26,19.34,178000.0,14.5067,14.5669,14.4991,14.5594,178000.0
2008-06-27 15:10:00,19.35,19.36,19.32,19.34,258000.0,14.5669,14.5744,14.5443,14.5594,258000.0
2008-06-27 15:15:00,19.34,19.35,19.29,19.31,353700.0,14.5594,14.5669,14.5217,14.5368,353700.0
2008-06-27 15:20:00,19.32,19.36,19.29,19.32,162700.0,14.5443,14.5744,14.5217,14.5443,162700.0
2008-06-27 15:25:00,19.33,19.33,19.25,19.29,221900.0,14.5518,14.5518,14.4916,14.5217,221900.0
2008-06-27 15:30:00,19.3,19.3,19.26,19.28,203800.0,14.5292,14.5292,14.4991,14.5142,203800.0
2008-06-27 15:35:00,19.28,19.34,19.27,19.32,302200.0,14.5142,14.5594,14.5067,14.5443,302200.0
2008-06-27 15:40:00,19.33,19.4,19.33,19.36,467100.0,14.5518,14.6045,14.5518,14.5744,467100.0
2008-06-27 15:45:00,19.36,19.38,19.3,19.33,318300.0,14.5744,14.5895,14.5292,14.5518,318300.0
2008-06-27 15:50:00,19.32,19.33,19.3,19.3,343300.0,14.5443,14.5518,14.5292,14.5292,343300.0
2008-06-27 15:55:00,19.29,19.31,19.29,19.29,304900.0,14.5217,14.5368,14.5217,14.5217,304900.0
2008-06-30 09:30:00,19.29,19.33,19.13,19.23,226500.0,14.5217,14.5518,14.4013,14.4765,226500.0
2008-06-30 09:35:00,19.23,19.3,19.22,19.26,154600.0,14.4765,14.5292,14.469,14.4991,154600.0
2008-06-30 09:40:00,19.26,19.28,19.2,19.28,186800.0,14.4991,14.5142,14.454,14.5142,186800.0
2008-06-30 09:45:00,19.28,19.42,19.28,19.34,264300.0,14.5142,14.6196,14.5142,14.5594,264300.0
2008-06-30 09:50:00,19.34,19.35,19.24,19.3,203800.0,14.5594,14.5669,14.4841,14.5292,203800.0
2008-06-30 09:55:00,19.3,19.31,19.2,19.22,192200.0,14.5292,14.5368,14.454,14.469,192200.0
2008-06-30 10:00:00,19.22,19.25,19.16,19.16,208800.0,14.469,14.4916,14.4238,14.4238,208800.0
2008-06-30 10:05:00,19.16,19.2,19.12,19.15,260200.0,14.4238,14.454,14.3937,14.4163,260200.0
2008-06-30 10:10:00,19.16,19.2,19.14,19.2,245700.0,14.4238,14.454,14.4088,14.454,245700.0
2008-06-30 10:15:00,19.2,19.2,19.15,19.16,213400.0,14.454,14.454,14.4163,14.4238,213400.0
2008-06-30 10:20:00,19.17,19.21,19.12,19.13,292500.0,14.4314,14.4615,14.3937,14.4013,292500.0
2008-06-30 10:25:00,19.14,19.18,19.12,19.14,433600.0,14.4088,14.4389,14.3937,14.4088,433600.0
2008-06-30 10:30:00,19.15,19.19,19.11,19.14,293000.0,14.4163,14.4464,14.3862,14.4088,293000.0
2008-06-30 10:35:00,19.14,19.17,19.1,19.12,261900.0,14.4088,14.4314,14.3787,14.3937,261900.0
2008-06-30 10:40:00,19.12,19.12,19.06,19.09,297000.0,14.3937,14.3937,14.3486,14.3711,297000.0
2008-06-30 10:45:00,19.08,19.15,19.06,19.14,177200.0,14.3636,14.4163,14.3486,14.4088,177200.0
2008-06-30 10:50:00,19.15,19.17,19.11,19.15,439100.0,14.4163,14.4314,14.3862,14.4163,439100.0
2008-06-30 10:55:00,19.15,19.2,19.14,19.18,248100.0,14.4163,14.454,14.4088,14.4389,248100.0
2008-06-30 11:00:00,19.19,19.21,19.14,19.16,300600.0,14.4464,14.4615,14.4088,14.4238,300600.0
2008-06-30 11:05:00,19.16,19.18,19.11,19.17,248000.0,14.4238,14.4389,14.3862,14.4314,248000.0
2008-06-30 11:10:00,19.17,19.34,19.17,19.3,244400.0,14.4314,14.5594,14.4314,14.5292,244400.0
2008-06-30 11:15:00,19.31,19.35,19.3,19.35,102300.0,14.5368,14.5669,14.5292,14.5669,102300.0
2008-06-30 11:20:00,19.35,19.36,19.31,19.35,173300.0,14.5669,14.5744,14.5368,14.5669,173300.0
2008-06-30 11:25:00,19.35,19.46,19.35,19.46,159600.0,14.5669,14.6497,14.5669,14.6497,159600.0
2008-06-30 11:30:00,19.46,19.48,19.41,19.44,158500.0,14.6497,14.6647,14.612,14.6346,158500.0
2008-06-30 11:35:00,19.43,19.45,19.42,19.42,65200.0,14.6271,14.6422,14.6196,14.6196,65200.0
2008-06-30 11:40:00,19.42,19.43,19.36,19.36,99600.0,14.6196,14.6271,14.5744,14.5744,99600.0
2008-06-30 11:45:00,19.37,19.37,19.3,19.35,133900.0,14.5819,14.5819,14.5292,14.5669,133900.0
2008-06-30 11:50:00,19.34,19.39,19.33,19.37,255500.0,14.5594,14.597,14.5518,14.5819,255500.0
2008-06-30 11:55:00,19.37,19.37,19.33,19.33,138900.0,14.5819,14.5819,14.5518,14.5518,138900.0
2008-06-30 12:00:00,19.34,19.36,19.31,19.32,93300.0,14.5594,14.5744,14.5368,14.5443,93300.0
2008-06-30 12:05:00,19.31,19.35,19.31,19.34,153400.0,14.5368,14.5669,14.5368,14.5594,153400.0
2008-06-30 12:10:00,19.35,19.37,19.32,19.34,161900.0,14.5669,14.5819,14.5443,14.5594,161900.0
2008-06-30 12:15:00,19.34,19.37,19.33,19.37,112100.0,14.5594,14.5819,14.5518,14.5819,112100.0
2008-06-30 12:20:00,19.36,19.36,19.31,19.35,134100.0,14.5744,14.5744,14.5368,14.5669,134100.0
2008-06-30 12:25:00,19.34,19.34,19.29,19.32,120700.0,14.5594,14.5594,14.5217,14.5443,120700.0
2008-06-30 12:30:00,19.33,19.33,19.3,19.3,50900.0,14.5518,14.5518,14.5292,14.5292,50900.0
2008-06-30 12:35:00,19.3,19.3,19.24,19.25,87200.0,14.5292,14.5292,14.4841,14.4916,87200.0
2008-06-30 12:40:00,19.25,19.25,19.22,19.25,37400.0,14.4916,14.4916,14.469,14.4916,37400.0
2008-06-30 12:45:00,19.25,19.33,19.25,19.29,146000.0,14.4916,14.5518,14.4916,14.5217,146000.0
2008-06-30 12:50:00,19.3,19.31,19.27,19.28,160100.0,14.5292,14.5368,14.5067,14.5142,160100.0
2008-06-30 12:55:00,19.29,19.29,19.24,19.25,82100.0,14.5217,14.5217,14.4841,14.4916,82100.0
2008-06-30 13:00:00,19.26,19.26,19.25,19.25,47400.0,14.4991,14.4991,14.4916,14.4916,47400.0
2008-06-30 13:05:00,19.26,19.26,19.22,19.23,221700.0,14.4991,14.4991,14.469,14.4765,221700.0
2008-06-30 13:10:00,19.23,19.26,19.21,19.26,167100.0,14.4765,14.4991,14.4615,14.4991,167100.0
2008-06-30 13:15:00,19.25,19.28,19.25,19.28,58600.0,14.4916,14.5142,14.4916,14.5142,58600.0
2008-06-30 13:20:00,19.28,19.31,19.26,19.27,106300.0,14.5142,14.5368,14.4991,14.5067,106300.0
2008-06-30 13:25:00,19.28,19.31,19.28,19.28,165000.0,14.5142,14.5368,14.5142,14.5142,165000.0
2008-06-30 13:30:00,19.28,19.29,19.28,19.28,45200.0,14.5142,14.5217,14.5142,14.5142,45200.0
2008-06-30 13:35:00,19.28,19.29,19.25,19.25,93100.0,14.5142,14.5217,14.4916,14.4916,93100.0
2008-06-30 13:40:00,19.26,19.26,19.24,19.25,87200.0,14.4991,14.4991,14.4841,14.4916,87200.0
2008-06-30 13:45:00,19.26,19.26,19.22,19.23,73800.0,14.4991,14.4991,14.469,14.4765,73800.0
2008-06-30 13:50:00,19.22,19.23,19.16,19.18,189800.0,14.469,14.4765,14.4238,14.4389,189800.0
2008-06-30 13:55:00,19.18,19.19,19.16,19.19,180200.0,14.4389,14.4464,14.4238,14.4464,180200.0
2008-06-30 14:00:00,19.18,19.24,19.18,19.23,85700.0,14.4389,14.4841,14.4389,14.4765,85700.0
2008-06-30 14:05:00,19.24,19.24,19.2,19.23,98400.0,14.4841,14.4841,14.454,14.4765,98400.0
2008-06-30 14:10:00,19.24,19.25,19.22,19.23,99300.0,14.4841,14.4916,14.469,14.4765,99300.0
2008-06-30 14:15:00,19.22,19.24,19.22,19.23,47000.0,14.469,14.4841,14.469,14.4765,47000.0
2008-06-30 14:20:00,19.24,19.26,19.21,19.25,107500.0,14.4841,14.4991,14.4615,14.4916,107500.0
2008-06-30 14:25:00,19.25,19.35,19.24,19.34,257600.0,14.4916,14.5669,14.4841,14.5594,257600.0
2008-06-30 14:30:00,19.34,19.35,19.3,19.32,340800.0,14.5594,14.5669,14.5292,14.5443,340800.0
2008-06-30 14:35:00,19.32,19.32,19.21,19.22,258100.0,14.5443,14.5443,14.4615,14.469,258100.0
2008-06-30 14:40:00,19.22,19.26,19.19,19.25,223600.0,14.469,14.4991,14.4464,14.4916,223600.0
2008-06-30 14:45:00,19.25,19.27,19.24,19.26,108900.0,14.4916,14.5067,14.4841,14.4991,108900.0
2008-06-30 14:50:00,19.26,19.27,19.25,19.27,121700.0,14.4991,14.5067,14.4916,14.5067,121700.0
2008-06-30 14:55:00,19.26,19.27,19.22,19.24,128900.0,14.4991,14.5067,14.469,14.4841,128900.0
2008-06-30 15:00:00,19.24,19.25,19.23,19.23,85700.0,14.4841,14.4916,14.4765,14.4765,85700.0
2008-06-30 15:05:00,19.24,19.29,19.23,19.29,195300.0,14.4841,14.5217,14.4765,14.5217,195300.0
2008-06-30 15:10:00,19.28,19.3,19.28,19.28,176600.0,14.5142,14.5292,14.5142,14.5142,176600.0
2008-06-30 15:15:00,19.28,19.29,19.25,19.28,174300.0,14.5142,14.5217,14.4916,14.5142,174300.0
2008-06-30 15:20:00,19.28,19.31,19.27,19.3,380200.0,14.5142,14.5368,14.5067,14.5292,380200.0
2008-06-30 15:25:00,19.3,19.3,19.26,19.26,295300.0,14.5292,14.5292,14.4991,14.4991,295300.0
2008-06-30 15:30:00,19.26,19.27,19.22,19.25,266800.0,14.4991,14.5067,14.469,14.4916,266800.0
2008-06-30 15:35:00,19.25,19.31,19.25,19.3,357500.0,14.4916,14.5368,14.4916,14.5292,357500.0
2008-06-30 15:40:00,19.3,19.33,19.29,19.3,476000.0,14.5292,14.5518,14.5217,14.5292,476000.0
2008-06-30 15:45:00,19.3,19.3,19.24,19.26,312100.0,14.5292,14.5292,14.4841,14.4991,312100.0
2008-06-30 15:50:00,19.26,19.26,19.11,19.15,834000.0,14.4991,14.4991,14.3862,14.4163,834000.0
2008-06-30 15:55:00,19.14,19.17,19.09,19.09,821200.0,14.4088,14.4314,14.3711,14.3711,821200.0
2008-07-01 09:30:00,19.04,19.06,18.93,19.06,430200.0,14.3335,14.3486,14.2507,14.3486,430200.0
2008-07-01 09:35:00,19.06,19.12,18.99,19.05,305700.0,14.3486,14.3937,14.2959,14.341,305700.0
2008-07-01 09:40:00,19.04,19.05,18.98,19.0,301800.0,14.3335,14.341,14.2883,14.3034,301800.0
2008-07-01 09:45:00,19.0,19.03,18.98,18.99,248300.0,14.3034,14.326,14.2883,14.2959,248300.0
2008-07-01 09:50:00,19.0,19.05,18.99,19.05,222000.0,14.3034,14.341,14.2959,14.341,222000.0
2008-07-01 09:55:00,19.05,19.06,19.02,19.06,129600.0,14.341,14.3486,14.3185,14.3486,129600.0
2008-07-01 10:00:00,19.05,19.2,19.03,19.2,702500.0,14.341,14.454,14.326,14.454,702500.0
2008-07-01 10:05:00,19.21,19.23,19.13,19.15,305300.0,14.4615,14.4765,14.4013,14.4163,305300.0
2008-07-01 10:10:00,19.14,19.28,19.1,19.21,993000.0,14.4088,14.5142,14.3787,14.4615,993000.0
2008-07-01 10:15:00,19.21,19.23,19.18,19.18,451000.0,14.4615,14.4765,14.4389,14.4389,451000.0
2008-07-01 10:20:00,19.19,19.23,19.18,19.23,220700.0,14.4464,14.4765,14.4389,14.4765,220700.0
2008-07-01 10:25:00,19.23,19.25,19.17,19.21,261800.0,14.4765,14.4916,14.4314,14.4615,261800.0
2008-07-01 10:30:00,19.21,19.27,19.2,19.25,313400.0,14.4615,14.5067,14.454,14.4916,313400.0
2008-07-01 10:35:00,19.25,19.38,19.23,19.34,390300.0,14.4916,14.5895,14.4765,14.5594,390300.0
2008-07-01 10:40:00,19.34,19.37,19.21,19.25,352100.0,14.5594,14.5819,14.4615,14.4916,352100.0
2008-07-01 10:45:00,19.24,19.33,19.18,19.33,299500.0,14.4841,14.5518,14.4389,14.5518,299500.0
2008-07-01 10:50:00,19.33,19.38,19.32,19.33,321300.0,14.5518,14.5895,14.5443,14.5518,321300.0
2008-07-01 10:55:00,19.34,19.37,19.31,19.33,288200.0,14.5594,14.5819,14.5368,14.5518,288200.0
2008-07-01 11:00:00,19.33,19.38,19.32,19.32,317900.0,14.5518,14.5895,14.5443,14.5443,317900.0
2008-07-01 11:05:00,19.33,19.33,19.24,19.24,204100.0,14.5518,14.5518,14.4841,14.4841,204100.0
2008-07-01 11:10:00,19.24,19.27,19.23,19.26,264100.0,14.4841,14.5067,14.4765,14.4991,264100.0
2008-07-01 11:15:00,19.26,19.29,19.18,19.18,387100.0,14.4991,14.5217,14.4389,14.4389,387100.0
2008-07-01 11:20:00,19.19,19.2,19.17,19.19,233700.0,14.4464,14.454,14.4314,14.4464,233700.0
2008-07-01 11:25:00,19.19,19.2,19.17,19.18,160500.0,14.4464,14.454,14.4314,14.4389,160500.0
2008-07-01 11:30:00,19.18,19.2,19.17,19.2,152800.0,14.4389,14.454,14.4314,14.454,152800.0
2008-07-01 11:35:00,19.19,19.2,19.16,19.17,298900.0,14.4464,14.454,14.4238,14.4314,298900.0
2008-07-01 11:40:00,19.17,19.19,19.1,19.1,240600.0,14.4314,14.4464,14.3787,14.3787,240600.0
2008-07-01 11:45:00,19.1,19.14,19.08,19.1,234000.0,14.3787,14.4088,14.3636,14.3787,234000.0
2008-07-01 11:50:00,19.1,19.15,19.06,19.07,274100.0,14.3787,14.4163,14.3486,14.3561,274100.0
2008-07-01 11:55:00,19.07,19.1,19.05,19.07,252300.0,14.3561,14.3787,14.341,14.3561,252300.0
2008-07-01 12:00:00,19.08,19.11,19.0,19.0,436000.0,14.3636,14.3862,14.3034,14.3034,436000.0
2008-07-01 12:05:00,19.0,19.06,18.98,19.05,309500.0,14.3034,14.3486,14.2883,14.341,309500.0
2008-07-01 12:10:00,19.06,19.06,18.95,18.97,394400.0,14.3486,14.3486,14.2658,14.2808,394400.0
2008-07-01 12:15:00,18.96,18.97,18.92,18.94,267400.0,14.2733,14.2808,14.2432,14.2582,267400.0
2008-07-01 12:20:00,18.95,18.97,18.9,18.91,383000.0,14.2658,14.2808,14.2281,14.2356,383000.0
2008-07-01 12:25:00,18.91,18.94,18.91,18.94,312100.0,14.2356,14.2582,14.2356,14.2582,312100.0
2008-07-01 12:30:00,18.95,18.95,18.9,18.91,253600.0,14.2658,14.2658,14.2281,14.2356,253600.0
2008-07-01 12:35:00,18.91,18.94,18.9,18.94,172300.0,14.2356,14.2582,14.2281,14.2582,172300.0
2008-07-01 12:40:00,18.94,18.95,18.92,18.92,119700.0,14.2582,14.2658,14.2432,14.2432,119700.0
2008-07-01 12:45:00,18.92,19.0,18.91,18.98,336500.0,14.2432,14.3034,14.2356,14.2883,336500.0
2008-07-01 12:50:00,18.98,19.01,18.95,19.01,183200.0,14.2883,14.3109,14.2658,14.3109,183200.0
2008-07-01 12:55:00,19.02,19.03,18.98,18.98,210900.0,14.3185,14.326,14.2883,14.2883,210900.0
2008-07-01 13:00:00,18.98,19.02,18.96,18.99,297400.0,14.2883,14.3185,14.2733,14.2959,297400.0
2008-07-01 13:05:00,18.99,19.0,18.95,18.95,163300.0,14.2959,14.3034,14.2658,14.2658,163300.0
2008-07-01 13:10:00,18.95,18.99,18.93,18.95,168900.0,14.2658,14.2959,14.2507,14.2658,168900.0
2008-07-01 13:15:00,18.95,19.01,18.93,19.0,146800.0,14.2658,14.3109,14.2507,14.3034,146800.0
2008-07-01 13:20:00,19.0,19.1,19.0,19.06,241600.0,14.3034,14.3787,14.3034,14.3486,241600.0
2008-07-01 13:25:00,19.07,19.07,18.99,19.03,164300.0,14.3561,14.3561,14.2959,14.326,164300.0
2008-07-01 13:30:00,19.04,19.04,18.97,19.02,170200.0,14.3335,14.3335,14.2808,14.3185,170200.0
2008-07-01 13:35:00,19.01,19.02,18.94,18.99,203400.0,14.3109,14.3185,14.2582,14.2959,203400.0
2008-07-01 13:40:00,19.0,19.01,18.96,18.99,145100.0,14.3034,14.3109,14.2733,14.2959,145100.0
2008-07-01 13:45:00,18.99,19.04,18.99,19.02,365800.0,14.2959,14.3335,14.2959,14.3185,365800.0
2008-07-01 13:50:00,19.03,19.16,19.02,19.09,500200.0,14.326,14.4238,14.3185,14.3711,500200.0
2008-07-01 13:55:00,19.09,19.17,19.09,19.15,533400.0,14.3711,14.4314,14.3711,14.4163,533400.0
2008-07-01 14:00:00,19.15,19.2,19.12,19.16,348000.0,14.4163,14.454,14.3937,14.4238,348000.0
2008-07-01 14:05:00,19.15,19.21,19.13,19.19,424200.0,14.4163,14.4615,14.4013,14.4464,424200.0
2008-07-01 14:10:00,19.18,19.25,19.16,19.16,411000.0,14.4389,14.4916,14.4238,14.4238,411000.0
2008-07-01 14:15:00,19.16,19.2,19.14,19.18,236600.0,14.4238,14.454,14.4088,14.4389,236600.0
2008-07-01 14:20:00,19.18,19.24,19.16,19.2,340300.0,14.4389,14.4841,14.4238,14.454,340300.0
2008-07-01 14:25:00,19.2,19.22,19.14,19.15,242800.0,14.454,14.469,14.4088,14.4163,242800.0
2008-07-01 14:30:00,19.15,19.15,19.09,19.13,373900.0,14.4163,14.4163,14.3711,14.4013,373900.0
2008-07-01 14:35:00,19.13,19.19,19.12,19.18,262500.0,14.4013,14.4464,14.3937,14.4389,262500.0
2008-07-01 14:40:00,19.18,19.28,19.17,19.28,370600.0,14.4389,14.5142,14.4314,14.5142,370600.0
2008-07-01 14:45:00,19.29,19.3,19.25,19.26,361300.0,14.5217,14.5292,14.4916,14.4991,361300.0
2008-07-01 14:50:00,19.27,19.28,19.21,19.25,271900.0,14.5067,14.5142,14.4615,14.4916,271900.0
2008-07-01 14:55:00,19.26,19.27,19.19,19.2,289700.0,14.4991,14.5067,14.4464,14.454,289700.0
2008-07-01 15:00:00,19.19,19.23,19.17,19.21,294900.0,14.4464,14.4765,14.4314,14.4615,294900.0
2008-07-01 15:05:00,19.21,19.28,19.2,19.26,372100.0,14.4615,14.5142,14.454,14.4991,372100.0
2008-07-01 15:10:00,19.27,19.27,19.16,19.17,458600.0,14.5067,14.5067,14.4238,14.4314,458600.0
2008-07-01 15:15:00,19.18,19.22,19.11,19.12,479200.0,14.4389,14.469,14.3862,14.3937,479200.0
2008-07-01 15:20:00,19.12,19.23,19.1,19.22,333700.0,14.3937,14.4765,14.3787,14.469,333700.0
2008-07-01 15:25:00,19.23,19.26,19.05,19.21,396500.0,14.4765,14.4991,14.341,14.4615,396500.0
2008-07-01 15:30:00,19.2,19.28,19.17,19.25,358800.0,14.454,14.5142,14.4314,14.4916,358800.0
2008-07-01 15:35:00,19.25,19.33,19.25,19.32,344500.0,14.4916,14.5518,14.4916,14.5443,344500.0
2008-07-01 15:40:00,19.32,19.33,19.28,19.3,263900.0,14.5443,14.5518,14.5142,14.5292,263900.0
2008-07-01 15:45:00,19.3,19.31,19.24,19.27,317600.0,14.5292,14.5368,14.4841,14.5067,317600.0
2008-07-01 15:50:00,19.27,19.31,19.23,19.3,695200.0,14.5067,14.5368,14.4765,14.5292,695200.0
2008-07-01 15:55:00,19.3,19.33,19.27,19.29,622500.0,14.5292,14.5518,14.5067,14.5217,622500.0
2008-07-02 09:30:00,19.3,19.34,19.19,19.24,376600.0,14.5292,14.5594,14.4464,14.4841,376600.0
2008-07-02 09:35:00,19.24,19.4,19.23,19.38,236700.0,14.4841,14.6045,14.4765,14.5895,236700.0
2008-07-02 09:40:00,19.37,19.4,19.29,19.29,204800.0,14.5819,14.6045,14.5217,14.5217,204800.0
2008-07-02 09:45:00,19.29,19.39,19.29,19.34,235700.0,14.5217,14.597,14.5217,14.5594,235700.0
2008-07-02 09:50:00,19.34,19.35,19.22,19.22,330200.0,14.5594,14.5669,14.469,14.469,330200.0
2008-07-02 09:55:00,19.22,19.31,19.18,19.28,196300.0,14.469,14.5368,14.4389,14.5142,196300.0
2008-07-02 10:00:00,19.28,19.32,19.24,19.3,224200.0,14.5142,14.5443,14.4841,14.5292,224200.0
2008-07-02 10:05:00,19.3,19.39,19.26,19.35,297300.0,14.5292,14.597,14.4991,14.5669,297300.0
2008-07-02 10:10:00,19.34,19.36,19.26,19.27,218300.0,14.5594,14.5744,14.4991,14.5067,218300.0
2008-07-02 10:15:00,19.27,19.28,19.21,19.27,247600.0,14.5067,14.5142,14.4615,14.5067,247600.0
2008-07-02 10:20:00,19.27,19.35,19.26,19.33,186800.0,14.5067,14.5669,14.4991,14.5518,186800.0
2008-07-02 10:25:00,19.32,19.33,19.24,19.27,211700.0,14.5443,14.5518,14.4841,14.5067,211700.0
2008-07-02 10:30:00,19.26,19.29,19.23,19.27,229500.0,14.4991,14.5217,14.4765,14.5067,229500.0
2008-07-02 10:35:00,19.26,19.29,19.2,19.23,347900.0,14.4991,14.5217,14.454,14.4765,347900.0
2008-07-02 10:40:00,19.23,19.29,19.21,19.26,294100.0,14.4765,14.5217,14.4615,14.4991,294100.0
2008-07-02 10:45:00,19.26,19.35,19.22,19.29,273400.0,14.4991,14.5669,14.469,14.5217,273400.0
2008-07-02 10:50:00,19.28,19.28,19.24,19.24,152600.0,14.5142,14.5142,14.4841,14.4841,152600.0
2008-07-02 10:55:00,19.25,19.25,19.22,19.24,90000.0,14.4916,14.4916,14.469,14.4841,90000.0
2008-07-02 11:00:00,19.23,19.23,19.1,19.13,373600.0,14.4765,14.4765,14.3787,14.4013,373600.0
2008-07-02 11:05:00,19.13,19.14,19.07,19.1,351400.0,14.4013,14.4088,14.3561,14.3787,351400.0
2008-07-02 11:10:00,19.1,19.15,19.08,19.15,412700.0,14.3787,14.4163,14.3636,14.4163,412700.0
2008-07-02 11:15:00,19.14,19.15,19.09,19.13,152700.0,14.4088,14.4163,14.3711,14.4013,152700.0
2008-07-02 11:20:00,19.14,19.15,19.1,19.15,99700.0,14.4088,14.4163,14.3787,14.4163,99700.0
2008-07-02 11:25:00,19.15,19.18,19.13,19.15,342600.0,14.4163,14.4389,14.4013,14.4163,342600.0
2008-07-02 11:30:00,19.15,19.17,19.04,19.06,341700.0,14.4163,14.4314,14.3335,14.3486,341700.0
2008-07-02 11:35:00,19.06,19.09,19.03,19.08,123500.0,14.3486,14.3711,14.326,14.3636,123500.0
2008-07-02 11:40:00,19.08,19.1,19.0,19.0,395900.0,14.3636,14.3787,14.3034,14.3034,395900.0
2008-07-02 11:45:00,19.0,19.02,18.97,19.02,114300.0,14.3034,14.3185,14.2808,14.3185,114300.0
2008-07-02 11:50:00,19.02,19.02,18.98,18.99,178000.0,14.3185,14.3185,14.2883,14.2959,178000.0
2008-07-02 11:55:00,19.0,19.01,18.99,19.01,64800.0,14.3034,14.3109,14.2959,14.3109,64800.0
2008-07-02 12:00:00,19.01,19.08,19.01,19.04,204100.0,14.3109,14.3636,14.3109,14.3335,204100.0
2008-07-02 12:05:00,19.04,19.05,19.0,19.03,144700.0,14.3335,14.341,14.3034,14.326,144700.0
2008-07-02 12:10:00,19.04,19.08,19.0,19.08,122700.0,14.3335,14.3636,14.3034,14.3636,122700.0
2008-07-02 12:15:00,19.08,19.09,19.05,19.08,396100.0,14.3636,14.3711,14.341,14.3636,396100.0
2008-07-02 12:20:00,19.08,19.08,19.02,19.02,219600.0,14.3636,14.3636,14.3185,14.3185,219600.0
2008-07-02 12:25:00,19.02,19.02,18.96,19.01,131500.0,14.3185,14.3185,14.2733,14.3109,131500.0
2008-07-02 12:30:00,19.01,19.01,18.97,19.0,247600.0,14.3109,14.3109,14.2808,14.3034,247600.0
2008-07-02 12:35:00,19.01,19.01,18.94,19.0,135400.0,14.3109,14.3109,14.2582,14.3034,135400.0
2008-07-02 12:40:00,19.0,19.04,18.99,19.03,112300.0,14.3034,14.3335,14.2959,14.326,112300.0
2008-07-02 12:45:00,19.02,19.02,18.98,19.0,64700.0,14.3185,14.3185,14.2883,14.3034,64700.0
2008-07-02 12:50:00,19.0,19.05,19.0,19.02,65700.0,14.3034,14.341,14.3034,14.3185,65700.0
2008-07-02 12:55:00,19.02,19.02,18.97,19.01,82100.0,14.3185,14.3185,14.2808,14.3109,82100.0
2008-07-02 13:00:00,19.02,19.02,18.99,19.02,116300.0,14.3185,14.3185,14.2959,14.3185,116300.0
2008-07-02 13:05:00,19.02,19.02,19.01,19.02,47200.0,14.3185,14.3185,14.3109,14.3185,47200.0
2008-07-02 13:10:00,19.02,19.06,19.02,19.06,74600.0,14.3185,14.3486,14.3185,14.3486,74600.0
2008-07-02 13:15:00,19.06,19.07,19.04,19.06,53900.0,14.3486,14.3561,14.3335,14.3486,53900.0
2008-07-02 13:20:00,19.07,19.07,19.02,19.03,107100.0,14.3561,14.3561,14.3185,14.326,107100.0
2008-07-02 13:25:00,19.03,19.09,19.03,19.06,211000.0,14.326,14.3711,14.326,14.3486,211000.0
2008-07-02 13:30:00,19.06,19.08,19.02,19.06,216600.0,14.3486,14.3636,14.3185,14.3486,216600.0
2008-07-02 13:35:00,19.05,19.06,19.0,19.02,75200.0,14.341,14.3486,14.3034,14.3185,75200.0
2008-07-02 13:40:00,19.02,19.03,19.01,19.03,77700.0,14.3185,14.326,14.3109,14.326,77700.0
2008-07-02 13:45:00,19.04,19.04,18.98,19.04,141900.0,14.3335,14.3335,14.2883,14.3335,141900.0
2008-07-02 13:50:00,19.03,19.13,19.02,19.13,264400.0,14.326,14.4013,14.3185,14.4013,264400.0
2008-07-02 13:55:00,19.12,19.15,19.11,19.14,205500.0,14.3937,14.4163,14.3862,14.4088,205500.0
2008-07-02 14:00:00,19.14,19.18,19.14,19.16,168200.0,14.4088,14.4389,14.4088,14.4238,168200.0
2008-07-02 14:05:00,19.17,19.17,19.09,19.12,140500.0,14.4314,14.4314,14.3711,14.3937,140500.0
2008-07-02 14:10:00,19.11,19.12,19.09,19.1,66300.0,14.3862,14.3937,14.3711,14.3787,66300.0
2008-07-02 14:15:00,19.1,19.12,19.09,19.11,108600.0,14.3787,14.3937,14.3711,14.3862,108600.0
2008-07-02 14:20:00,19.11,19.11,19.03,19.05,193600.0,14.3862,14.3862,14.326,14.341,193600.0
2008-07-02 14:25:00,19.06,19.06,18.97,18.99,207400.0,14.3486,14.3486,14.2808,14.2959,207400.0
2008-07-02 14:30:00,18.98,19.04,18.96,19.01,201000.0,14.2883,14.3335,14.2733,14.3109,201000.0
2008-07-02 14:35:00,19.0,19.01,18.95,18.96,170600.0,14.3034,14.3109,14.2658,14.2733,170600.0
2008-07-02 14:40:00,18.96,19.01,18.94,19.0,274400.0,14.2733,14.3109,14.2582,14.3034,274400.0
2008-07-02 14:45:00,19.01,19.03,19.0,19.0,106300.0,14.3109,14.326,14.3034,14.3034,106300.0
2008-07-02 14:50:00,19.0,19.02,18.97,18.98,139600.0,14.3034,14.3185,14.2808,14.2883,139600.0
2008-07-02 14:55:00,18.98,19.02,18.96,19.01,142600.0,14.2883,14.3185,14.2733,14.3109,142600.0
2008-07-02 15:00:00,19.0,19.04,18.98,19.04,145700.0,14.3034,14.3335,14.2883,14.3335,145700.0
2008-07-02 15:05:00,19.03,19.05,18.97,19.0,198800.0,14.326,14.341,14.2808,14.3034,198800.0
2008-07-02 15:10:00,18.99,19.06,18.99,19.04,174000.0,14.2959,14.3486,14.2959,14.3335,174000.0
2008-07-02 15:15:00,19.03,19.07,19.0,19.02,271700.0,14.326,14.3561,14.3034,14.3185,271700.0
2008-07-02 15:20:00,19.01,19.05,19.0,19.03,290500.0,14.3109,14.341,14.3034,14.326,290500.0
2008-07-02 15:25:00,19.02,19.05,18.96,18.99,247900.0,14.3185,14.341,14.2733,14.2959,247900.0
2008-07-02 15:30:00,18.99,19.03,18.96,18.99,234800.0,14.2959,14.326,14.2733,14.2959,234800.0
2008-07-02 15:35:00,18.98,18.99,18.92,18.96,297400.0,14.2883,14.2959,14.2432,14.2733,297400.0
2008-07-02 15:40:00,18.96,18.97,18.86,18.87,716500.0,14.2733,14.2808,14.198,14.2055,716500.0
2008-07-02 15:45:00,18.87,18.87,18.8,18.8,613900.0,14.2055,14.2055,14.1528,14.1528,613900.0
2008-07-02 15:50:00,18.8,18.85,18.71,18.84,761600.0,14.1528,14.1905,14.0851,14.1829,761600.0
2008-07-02 15:55:00,18.83,18.86,18.8,18.8,404100.0,14.1754,14.198,14.1528,14.1528,404100.0
2008-07-03 09:30:00,18.89,18.95,18.82,18.83,283400.0,14.2206,14.2658,14.1679,14.1754,283400.0
2008-07-03 09:35:00,18.83,18.83,18.53,18.54,650500.0,14.1754,14.1754,13.9496,13.9571,650500.0
2008-07-03 09:40:00,18.55,18.73,18.52,18.66,555600.0,13.9646,14.1001,13.942,14.0474,555600.0
2008-07-03 09:45:00,18.65,18.67,18.41,18.49,668400.0,14.0399,14.055,13.8592,13.9195,668400.0
2008-07-03 09:50:00,18.49,18.56,18.47,18.55,222700.0,13.9195,13.9722,13.9044,13.9646,222700.0
2008-07-03 09:55:00,18.55,18.61,18.51,18.51,269900.0,13.9646,14.0098,13.9345,13.9345,269900.0
2008-07-03 10:00:00,18.51,18.56,18.48,18.54,526800.0,13.9345,13.9722,13.9119,13.9571,526800.0
2008-07-03 10:05:00,18.53,18.59,18.48,18.51,484300.0,13.9496,13.9947,13.9119,13.9345,484300.0
2008-07-03 10:10:00,18.51,18.52,18.42,18.5,282900.0,13.9345,13.942,13.8668,13.927,282900.0
2008-07-03 10:15:00,18.51,18.63,18.48,18.63,288000.0,13.9345,14.0249,13.9119,14.0249,288000.0
2008-07-03 10:20:00,18.61,18.67,18.6,18.63,306700.0,14.0098,14.055,14.0023,14.0249,306700.0
2008-07-03 10:25:00,18.64,18.72,18.64,18.72,276500.0,14.0324,14.0926,14.0324,14.0926,276500.0
2008-07-03 10:30:00,18.72,18.83,18.72,18.76,518600.0,14.0926,14.1754,14.0926,14.1227,518600.0
2008-07-03 10:35:00,18.76,18.92,18.76,18.87,529800.0,14.1227,14.2432,14.1227,14.2055,529800.0
2008-07-03 10:40:00,18.87,18.89,18.74,18.74,424000.0,14.2055,14.2206,14.1077,14.1077,424000.0
2008-07-03 10:45:00,18.74,18.81,18.72,18.79,287400.0,14.1077,14.1604,14.0926,14.1453,287400.0
2008-07-03 10:50:00,18.79,18.86,18.77,18.79,356800.0,14.1453,14.198,14.1302,14.1453,356800.0
2008-07-03 10:55:00,18.79,18.79,18.7,18.73,382500.0,14.1453,14.1453,14.0776,14.1001,382500.0
2008-07-03 11:00:00,18.73,18.84,18.72,18.75,299300.0,14.1001,14.1829,14.0926,14.1152,299300.0
2008-07-03 11:05:00,18.75,18.84,18.74,18.83,364100.0,14.1152,14.1829,14.1077,14.1754,364100.0
2008-07-03 11:10:00,18.85,18.91,18.81,18.9,348100.0,14.1905,14.2356,14.1604,14.2281,348100.0
2008-07-03 11:15:00,18.9,18.94,18.85,18.91,611500.0,14.2281,14.2582,14.1905,14.2356,611500.0
2008-07-03 11:20:00,18.9,18.91,18.83,18.84,188600.0,14.2281,14.2356,14.1754,14.1829,188600.0
2008-07-03 11:25:00,18.84,18.92,18.82,18.92,266100.0,14.1829,14.2432,14.1679,14.2432,266100.0
2008-07-03 11:30:00,18.92,18.93,18.84,18.87,211000.0,14.2432,14.2507,14.1829,14.2055,211000.0
2008-07-03 11:35:00,18.87,18.88,18.85,18.87,142200.0,14.2055,14.2131,14.1905,14.2055,142200.0
2008-07-03 11:40:00,18.87,18.9,18.86,18.88,175300.0,14.2055,14.2281,14.198,14.2131,175300.0
2008-07-03 11:45:00,18.88,18.92,18.86,18.92,178900.0,14.2131,14.2432,14.198,14.2432,178900.0
2008-07-03 11:50:00,18.92,18.93,18.88,18.89,133300.0,14.2432,14.2507,14.2131,14.2206,133300.0
2008-07-03 11:55:00,18.89,18.9,18.86,18.88,244700.0,14.2206,14.2281,14.198,14.2131,244700.0
2008-07-03 12:00:00,18.89,18.89,18.81,18.86,247200.0,14.2206,14.2206,14.1604,14.198,247200.0
2008-07-03 12:05:00,18.86,18.87,18.82,18.83,209000.0,14.198,14.2055,14.1679,14.1754,209000.0
2008-07-03 12:10:00,18.83,18.85,18.8,18.8,175600.0,14.1754,14.1905,14.1528,14.1528,175600.0
2008-07-03 12:15:00,18.8,18.83,18.79,18.82,160000.0,14.1528,14.1754,14.1453,14.1679,160000.0
2008-07-03 12:20:00,18.82,18.83,18.78,18.81,328100.0,14.1679,14.1754,14.1378,14.1604,328100.0
2008-07-03 12:25:00,18.81,18.82,18.77,18.8,273900.0,14.1604,14.1679,14.1302,14.1528,273900.0
2008-07-03 12:30:00,18.8,18.81,18.66,18.68,294500.0,14.1528,14.1604,14.0474,14.0625,294500.0
2008-07-03 12:35:00,18.68,18.76,18.68,18.72,231900.0,14.0625,14.1227,14.0625,14.0926,231900.0
2008-07-03 12:40:00,18.72,18.76,18.7,18.75,212800.0,14.0926,14.1227,14.0776,14.1152,212800.0
2008-07-03 12:45:00,18.75,18.81,18.75,18.8,191700.0,14.1152,14.1604,14.1152,14.1528,191700.0
2008-07-03 12:50:00,18.8,18.8,18.74,18.75,271400.0,14.1528,14.1528,14.1077,14.1152,271400.0
2008-07-03 12:55:00,18.75,18.77,18.7,18.71,287700.0,14.1152,14.1302,14.0776,14.0851,287700.0
2008-07-07 09:30:00,18.7,19.0,18.7,18.91,419800.0,14.0776,14.3034,14.0776,14.2356,419800.0
2008-07-07 09:35:00,18.91,19.14,18.89,19.13,405600.0,14.2356,14.4088,14.2206,14.4013,405600.0
2008-07-07 09:40:00,19.13,19.14,19.03,19.1,329400.0,14.4013,14.4088,14.326,14.3787,329400.0
2008-07-07 09:45:00,19.09,19.14,19.07,19.11,183000.0,14.3711,14.4088,14.3561,14.3862,183000.0
2008-07-07 09:50:00,19.11,19.12,19.02,19.04,239700.0,14.3862,14.3937,14.3185,14.3335,239700.0
2008-07-07 09:55:00,19.06,19.14,19.05,19.14,134700.0,14.3486,14.4088,14.341,14.4088,134700.0
2008-07-07 10:00:00,19.14,19.14,19.06,19.07,332400.0,14.4088,14.4088,14.3486,14.3561,332400.0
2008-07-07 10:05:00,19.07,19.08,19.04,19.07,499500.0,14.3561,14.3636,14.3335,14.3561,499500.0
2008-07-07 10:10:00,19.07,19.09,19.05,19.07,389200.0,14.3561,14.3711,14.341,14.3561,389200.0
2008-07-07 10:15:00,19.07,19.08,18.97,18.97,246600.0,14.3561,14.3636,14.2808,14.2808,246600.0
2008-07-07 10:20:00,18.97,19.08,18.96,19.07,386900.0,14.2808,14.3636,14.2733,14.3561,386900.0
2008-07-07 10:25:00,19.08,19.16,19.06,19.1,395300.0,14.3636,14.4238,14.3486,14.3787,395300.0
2008-07-07 10:30:00,19.1,19.16,19.08,19.16,283100.0,14.3787,14.4238,14.3636,14.4238,283100.0
2008-07-07 10:35:00,19.15,19.17,19.11,19.11,160200.0,14.4163,14.4314,14.3862,14.3862,160200.0
2008-07-07 10:40:00,19.11,19.12,19.06,19.12,287100.0,14.3862,14.3937,14.3486,14.3937,287100.0
2008-07-07 10:45:00,19.12,19.13,19.09,19.12,165000.0,14.3937,14.4013,14.3711,14.3937,165000.0
2008-07-07 10:50:00,19.13,19.14,19.12,19.14,65500.0,14.4013,14.4088,14.3937,14.4088,65500.0
2008-07-07 10:55:00,19.13,19.15,19.13,19.14,143200.0,14.4013,14.4163,14.4013,14.4088,143200.0
2008-07-07 11:00:00,19.15,19.18,19.13,19.17,182000.0,14.4163,14.4389,14.4013,14.4314,182000.0
2008-07-07 11:05:00,19.17,19.18,19.09,19.09,197000.0,14.4314,14.4389,14.3711,14.3711,197000.0
2008-07-07 11:10:00,19.09,19.11,19.07,19.09,141100.0,14.3711,14.3862,14.3561,14.3711,141100.0
2008-07-07 11:15:00,19.09,19.11,19.05,19.11,167300.0,14.3711,14.3862,14.341,14.3862,167300.0
2008-07-07 11:20:00,19.11,19.12,19.06,19.07,105700.0,14.3862,14.3937,14.3486,14.3561,105700.0
2008-07-07 11:25:00,19.07,19.11,19.07,19.1,55300.0,14.3561,14.3862,14.3561,14.3787,55300.0
2008-07-07 11:30:00,19.11,19.15,19.07,19.08,103400.0,14.3862,14.4163,14.3561,14.3636,103400.0
2008-07-07 11:35:00,19.07,19.08,19.06,19.06,30100.0,14.3561,14.3636,14.3486,14.3486,30100.0
2008-07-07 11:40:00,19.06,19.07,19.01,19.01,75200.0,14.3486,14.3561,14.3109,14.3109,75200.0
2008-07-07 11:45:00,19.01,19.07,19.01,19.07,152700.0,14.3109,14.3561,14.3109,14.3561,152700.0
2008-07-07 11:50:00,19.07,19.11,19.02,19.08,686500.0,14.3561,14.3862,14.3185,14.3636,686500.0
2008-07-07 11:55:00,19.08,19.1,19.06,19.08,188200.0,14.3636,14.3787,14.3486,14.3636,188200.0
2008-07-07 12:00:00,19.08,19.08,19.06,19.08,102500.0,14.3636,14.3636,14.3486,14.3636,102500.0
2008-07-07 12:05:00,19.08,19.09,19.04,19.08,92100.0,14.3636,14.3711,14.3335,14.3636,92100.0
2008-07-07 12:10:00,19.07,19.08,18.91,18.97,345300.0,14.3561,14.3636,14.2356,14.2808,345300.0
2008-07-07 12:15:00,18.97,18.97,18.85,18.87,253600.0,14.2808,14.2808,14.1905,14.2055,253600.0
2008-07-07 12:20:00,18.87,18.93,18.86,18.92,438900.0,14.2055,14.2507,14.198,14.2432,438900.0
2008-07-07 12:25:00,18.92,18.94,18.81,18.82,174500.0,14.2432,14.2582,14.1604,14.1679,174500.0
2008-07-07 12:30:00,18.83,18.87,18.8,18.85,320900.0,14.1754,14.2055,14.1528,14.1905,320900.0
2008-07-07 12:35:00,18.85,18.92,18.84,18.9,429100.0,14.1905,14.2432,14.1829,14.2281,429100.0
2008-07-07 12:40:00,18.91,18.93,18.86,18.89,233200.0,14.2356,14.2507,14.198,14.2206,233200.0
2008-07-07 12:45:00,18.88,18.92,18.87,18.87,1110900.0,14.2131,14.2432,14.2055,14.2055,1110900.0
2008-07-07 12:50:00,18.88,18.92,18.85,18.86,173300.0,14.2131,14.2432,14.1905,14.198,173300.0
2008-07-07 12:55:00,18.86,18.86,18.74,18.74,253700.0,14.198,14.198,14.1077,14.1077,253700.0
2008-07-07 13:00:00,18.74,18.76,18.65,18.73,595700.0,14.1077,14.1227,14.0399,14.1001,595700.0
2008-07-07 13:05:00,18.73,18.74,18.63,18.63,466800.0,14.1001,14.1077,14.0249,14.0249,466800.0
2008-07-07 13:10:00,18.64,18.65,18.62,18.64,321400.0,14.0324,14.0399,14.0173,14.0324,321400.0
2008-07-07 13:15:00,18.64,18.65,18.6,18.61,212300.0,14.0324,14.0399,14.0023,14.0098,212300.0
2008-07-07 13:20:00,18.61,18.67,18.61,18.66,283900.0,14.0098,14.055,14.0098,14.0474,283900.0
2008-07-07 13:25:00,18.66,18.68,18.65,18.65,260200.0,14.0474,14.0625,14.0399,14.0399,260200.0
2008-07-07 13:30:00,18.65,18.68,18.64,18.67,148500.0,14.0399,14.0625,14.0324,14.055,148500.0
2008-07-07 13:35:00,18.67,18.67,18.61,18.61,367300.0,14.055,14.055,14.0098,14.0098,367300.0
2008-07-07 13:40:00,18.62,18.64,18.6,18.61,187900.0,14.0173,14.0324,14.0023,14.0098,187900.0
2008-07-07 13:45:00,18.61,18.66,18.6,18.6,182700.0,14.0098,14.0474,14.0023,14.0023,182700.0
2008-07-07 13:50:00,18.61,18.61,18.58,18.61,576500.0,14.0098,14.0098,13.9872,14.0098,576500.0
2008-07-07 13:55:00,18.6,18.63,18.6,18.61,168000.0,14.0023,14.0249,14.0023,14.0098,168000.0
2008-07-07 14:00:00,18.61,18.64,18.61,18.64,265800.0,14.0098,14.0324,14.0098,14.0324,265800.0
2008-07-07 14:05:00,18.64,18.64,18.56,18.62,342000.0,14.0324,14.0324,13.9722,14.0173,342000.0
2008-07-07 14:10:00,18.62,18.68,18.59,18.68,281300.0,14.0173,14.0625,13.9947,14.0625,281300.0
2008-07-07 14:15:00,18.67,18.72,18.63,18.65,184500.0,14.055,14.0926,14.0249,14.0399,184500.0
2008-07-07 14:20:00,18.66,18.75,18.65,18.73,229500.0,14.0474,14.1152,14.0399,14.1001,229500.0
2008-07-07 14:25:00,18.73,18.76,18.65,18.73,276100.0,14.1001,14.1227,14.0399,14.1001,276100.0
2008-07-07 14:30:00,18.72,18.82,18.71,18.77,286300.0,14.0926,14.1679,14.0851,14.1302,286300.0
2008-07-07 14:35:00,18.78,18.81,18.76,18.78,206700.0,14.1378,14.1604,14.1227,14.1378,206700.0
2008-07-07 14:40:00,18.78,18.8,18.69,18.7,263100.0,14.1378,14.1528,14.07,14.0776,263100.0
2008-07-07 14:45:00,18.7,18.7,18.67,18.69,110300.0,14.0776,14.0776,14.055,14.07,110300.0
2008-07-07 14:50:00,18.7,18.73,18.68,18.68,187300.0,14.0776,14.1001,14.0625,14.0625,187300.0
2008-07-07 14:55:00,18.68,18.74,18.66,18.74,151500.0,14.0625,14.1077,14.0474,14.1077,151500.0
2008-07-07 15:00:00,18.74,18.83,18.74,18.79,274200.0,14.1077,14.1754,14.1077,14.1453,274200.0
2008-07-07 15:05:00,18.78,18.85,18.76,18.84,181800.0,14.1378,14.1905,14.1227,14.1829,181800.0
2008-07-07 15:10:00,18.85,18.89,18.81,18.82,207400.0,14.1905,14.2206,14.1604,14.1679,207400.0
2008-07-07 15:15:00,18.82,18.96,18.8,18.95,395900.0,14.1679,14.2733,14.1528,14.2658,395900.0
2008-07-07 15:20:00,18.95,18.96,18.88,18.92,338200.0,14.2658,14.2733,14.2131,14.2432,338200.0
2008-07-07 15:25:00,18.92,19.0,18.88,18.99,214300.0,14.2432,14.3034,14.2131,14.2959,214300.0
2008-07-07 15:30:00,18.99,19.05,18.96,19.03,328600.0,14.2959,14.341,14.2733,14.326,328600.0
2008-07-07 15:35:00,19.04,19.07,19.01,19.05,413500.0,14.3335,14.3561,14.3109,14.341,413500.0
2008-07-07 15:40:00,19.06,19.08,18.95,18.96,399400.0,14.3486,14.3636,14.2658,14.2733,399400.0
2008-07-07 15:45:00,18.96,18.97,18.91,18.92,251300.0,14.2733,14.2808,14.2356,14.2432,251300.0
2008-07-07 15:50:00,18.92,18.97,18.85,18.85,369800.0,14.2432,14.2808,14.1905,14.1905,369800.0
2008-07-07 15:55:00,18.86,18.86,18.83,18.84,416500.0,14.198,14.198,14.1754,14.1829,416500.0
2008-07-08 09:30:00,18.83,18.88,18.59,18.6,255100.0,14.1754,14.2131,13.9947,14.0023,255100.0
2008-07-08 09:35:00,18.59,18.67,18.52,18.63,619800.0,13.9947,14.055,13.942,14.0249,619800.0
2008-07-08 09:40:00,18.63,19.02,18.63,19.01,577000.0,14.0249,14.3185,14.0249,14.3109,577000.0
2008-07-08 09:45:00,18.99,19.01,18.91,18.91,284700.0,14.2959,14.3109,14.2356,14.2356,284700.0
2008-07-08 09:50:00,18.91,19.0,18.88,18.95,182900.0,14.2356,14.3034,14.2131,14.2658,182900.0
2008-07-08 09:55:00,18.95,19.0,18.89,18.94,192000.0,14.2658,14.3034,14.2206,14.2582,192000.0
2008-07-08 10:00:00,18.93,18.96,18.82,18.91,444000.0,14.2507,14.2733,14.1679,14.2356,444000.0
2008-07-08 10:05:00,18.91,18.97,18.84,18.94,289400.0,14.2356,14.2808,14.1829,14.2582,289400.0
2008-07-08 10:10:00,18.93,18.99,18.85,18.95,376700.0,14.2507,14.2959,14.1905,14.2658,376700.0
2008-07-08 10:15:00,18.94,18.97,18.87,18.94,439800.0,14.2582,14.2808,14.2055,14.2582,439800.0
2008-07-08 10:20:00,18.93,18.95,18.85,18.87,293000.0,14.2507,14.2658,14.1905,14.2055,293000.0
2008-07-08 10:25:00,18.88,18.92,18.82,18.89,228900.0,14.2131,14.2432,14.1679,14.2206,228900.0
2008-07-08 10:30:00,18.89,18.92,18.83,18.84,247900.0,14.2206,14.2432,14.1754,14.1829,247900.0
2008-07-08 10:35:00,18.85,18.86,18.74,18.77,247900.0,14.1905,14.198,14.1077,14.1302,247900.0
2008-07-08 10:40:00,18.76,18.77,18.7,18.75,228400.0,14.1227,14.1302,14.0776,14.1152,228400.0
2008-07-08 10:45:00,18.74,18.75,18.68,18.71,305300.0,14.1077,14.1152,14.0625,14.0851,305300.0
2008-07-08 10:50:00,18.71,18.71,18.66,18.67,251300.0,14.0851,14.0851,14.0474,14.055,251300.0
2008-07-08 10:55:00,18.67,18.75,18.66,18.75,412300.0,14.055,14.1152,14.0474,14.1152,412300.0
2008-07-08 11:00:00,18.75,18.78,18.71,18.72,306800.0,14.1152,14.1378,14.0851,14.0926,306800.0
2008-07-08 11:05:00,18.73,18.76,18.65,18.76,211900.0,14.1001,14.1227,14.0399,14.1227,211900.0
2008-07-08 11:10:00,18.76,18.84,18.72,18.78,263500.0,14.1227,14.1829,14.0926,14.1378,263500.0
2008-07-08 11:15:00,18.78,18.87,18.77,18.84,379000.0,14.1378,14.2055,14.1302,14.1829,379000.0
2008-07-08 11:20:00,18.84,18.86,18.81,18.82,102100.0,14.1829,14.198,14.1604,14.1679,102100.0
2008-07-08 11:25:00,18.83,18.87,18.8,18.85,196400.0,14.1754,14.2055,14.1528,14.1905,196400.0
2008-07-08 11:30:00,18.85,18.88,18.82,18.85,147700.0,14.1905,14.2131,14.1679,14.1905,147700.0
2008-07-08 11:35:00,18.85,18.86,18.8,18.81,194100.0,14.1905,14.198,14.1528,14.1604,194100.0
2008-07-08 11:40:00,18.8,18.8,18.77,18.8,127100.0,14.1528,14.1528,14.1302,14.1528,127100.0
2008-07-08 11:45:00,18.8,18.82,18.78,18.8,84500.0,14.1528,14.1679,14.1378,14.1528,84500.0
2008-07-08 11:50:00,18.8,18.87,18.8,18.83,186400.0,14.1528,14.2055,14.1528,14.1754,186400.0
2008-07-08 11:55:00,18.83,18.83,18.8,18.82,82500.0,14.1754,14.1754,14.1528,14.1679,82500.0
2008-07-08 12:00:00,18.81,18.85,18.79,18.83,154500.0,14.1604,14.1905,14.1453,14.1754,154500.0
2008-07-08 12:05:00,18.82,18.87,18.82,18.85,389200.0,14.1679,14.2055,14.1679,14.1905,389200.0
2008-07-08 12:10:00,18.85,18.86,18.82,18.84,129100.0,14.1905,14.198,14.1679,14.1829,129100.0
2008-07-08 12:15:00,18.84,18.87,18.82,18.86,223400.0,14.1829,14.2055,14.1679,14.198,223400.0
2008-07-08 12:20:00,18.85,19.0,18.85,18.98,578400.0,14.1905,14.3034,14.1905,14.2883,578400.0
2008-07-08 12:25:00,18.97,19.0,18.94,18.98,210200.0,14.2808,14.3034,14.2582,14.2883,210200.0
2008-07-08 12:30:00,18.98,19.07,18.98,19.05,333500.0,14.2883,14.3561,14.2883,14.341,333500.0
2008-07-08 12:35:00,19.04,19.12,19.02,19.08,379400.0,14.3335,14.3937,14.3185,14.3636,379400.0
2008-07-08 12:40:00,19.08,19.08,19.0,19.03,345600.0,14.3636,14.3636,14.3034,14.326,345600.0
2008-07-08 12:45:00,19.02,19.04,18.97,18.97,207200.0,14.3185,14.3335,14.2808,14.2808,207200.0
2008-07-08 12:50:00,18.97,18.99,18.95,18.97,305100.0,14.2808,14.2959,14.2658,14.2808,305100.0
2008-07-08 12:55:00,18.98,19.0,18.96,18.99,57200.0,14.2883,14.3034,14.2733,14.2959,57200.0
2008-07-08 13:00:00,19.0,19.03,18.99,19.02,177400.0,14.3034,14.326,14.2959,14.3185,177400.0
2008-07-08 13:05:00,19.02,19.05,19.0,19.0,223700.0,14.3185,14.341,14.3034,14.3034,223700.0
2008-07-08 13:10:00,19.0,19.03,19.0,19.02,71500.0,14.3034,14.326,14.3034,14.3185,71500.0
2008-07-08 13:15:00,19.02,19.03,18.99,19.03,281700.0,14.3185,14.326,14.2959,14.326,281700.0
2008-07-08 13:20:00,19.02,19.03,18.93,18.93,236600.0,14.3185,14.326,14.2507,14.2507,236600.0
2008-07-08 13:25:00,18.94,18.99,18.93,18.97,124000.0,14.2582,14.2959,14.2507,14.2808,124000.0
2008-07-08 13:30:00,18.98,18.98,18.93,18.95,155000.0,14.2883,14.2883,14.2507,14.2658,155000.0
2008-07-08 13:35:00,18.95,18.96,18.86,18.86,141800.0,14.2658,14.2733,14.198,14.198,141800.0
2008-07-08 13:40:00,18.86,18.92,18.86,18.92,123500.0,14.198,14.2432,14.198,14.2432,123500.0
2008-07-08 13:45:00,18.92,18.93,18.88,18.91,149800.0,14.2432,14.2507,14.2131,14.2356,149800.0
2008-07-08 13:50:00,18.91,18.92,18.88,18.88,158300.0,14.2356,14.2432,14.2131,14.2131,158300.0
2008-07-08 13:55:00,18.88,18.91,18.8,18.84,235700.0,14.2131,14.2356,14.1528,14.1829,235700.0
2008-07-08 14:00:00,18.84,18.9,18.84,18.88,184000.0,14.1829,14.2281,14.1829,14.2131,184000.0
2008-07-08 14:05:00,18.89,18.91,18.86,18.87,140600.0,14.2206,14.2356,14.198,14.2055,140600.0
2008-07-08 14:10:00,18.88,18.92,18.86,18.86,133300.0,14.2131,14.2432,14.198,14.198,133300.0
2008-07-08 14:15:00,18.86,18.87,18.85,18.85,126400.0,14.198,14.2055,14.1905,14.1905,126400.0
2008-07-08 14:20:00,18.85,18.89,18.84,18.85,223100.0,14.1905,14.2206,14.1829,14.1905,223100.0
2008-07-08 14:25:00,18.85,18.88,18.82,18.88,108500.0,14.1905,14.2131,14.1679,14.2131,108500.0
2008-07-08 14:30:00,18.88,18.89,18.86,18.86,182900.0,14.2131,14.2206,14.198,14.198,182900.0
2008-07-08 14:35:00,18.87,18.93,18.86,18.92,253400.0,14.2055,14.2507,14.198,14.2432,253400.0
2008-07-08 14:40:00,18.92,18.97,18.9,18.94,351800.0,14.2432,14.2808,14.2281,14.2582,351800.0
2008-07-08 14:45:00,18.95,18.99,18.94,18.97,137000.0,14.2658,14.2959,14.2582,14.2808,137000.0
2008-07-08 14:50:00,18.96,18.99,18.94,18.98,281900.0,14.2733,14.2959,14.2582,14.2883,281900.0
2008-07-08 14:55:00,18.98,18.99,18.96,18.99,246500.0,14.2883,14.2959,14.2733,14.2959,246500.0
2008-07-08 15:00:00,18.98,19.05,18.96,19.02,396900.0,14.2883,14.341,14.2733,14.3185,396900.0
2008-07-08 15:05:00,19.01,19.03,18.99,19.02,305700.0,14.3109,14.326,14.2959,14.3185,305700.0
2008-07-08 15:10:00,19.03,19.1,19.02,19.05,349900.0,14.326,14.3787,14.3185,14.341,349900.0
2008-07-08 15:15:00,19.05,19.06,19.02,19.03,203700.0,14.341,14.3486,14.3185,14.326,203700.0
2008-07-08 15:20:00,19.02,19.02,18.94,18.94,262500.0,14.3185,14.3185,14.2582,14.2582,262500.0
2008-07-08 15:25:00,18.95,18.96,18.93,18.95,307900.0,14.2658,14.2733,14.2507,14.2658,307900.0
2008-07-08 15:30:00,18.95,18.95,18.93,18.93,270000.0,14.2658,14.2658,14.2507,14.2507,270000.0
2008-07-08 15:35:00,18.94,18.94,18.87,18.89,477000.0,14.2582,14.2582,14.2055,14.2206,477000.0
2008-07-08 15:40:00,18.89,18.89,18.86,18.88,401200.0,14.2206,14.2206,14.198,14.2131,401200.0
2008-07-08 15:45:00,18.87,18.9,18.86,18.88,637600.0,14.2055,14.2281,14.198,14.2131,637600.0
2008-07-08 15:50:00,18.88,18.9,18.85,18.87,747700.0,14.2131,14.2281,14.1905,14.2055,747700.0
2008-07-08 15:55:00,18.86,18.87,18.83,18.84,903800.0,14.198,14.2055,14.1754,14.1829,903800.0
2008-07-09 09:30:00,18.84,18.87,18.75,18.75,182500.0,14.1829,14.2055,14.1152,14.1152,182500.0
2008-07-09 09:35:00,18.76,18.78,18.75,18.75,267100.0,14.1227,14.1378,14.1152,14.1152,267100.0
2008-07-09 09:40:00,18.75,18.76,18.74,18.75,262500.0,14.1152,14.1227,14.1077,14.1152,262500.0
2008-07-09 09:45:00,18.76,18.76,18.68,18.68,405700.0,14.1227,14.1227,14.0625,14.0625,405700.0
2008-07-09 09:50:00,18.68,18.68,18.6,18.66,508900.0,14.0625,14.0625,14.0023,14.0474,508900.0
2008-07-09 09:55:00,18.65,18.73,18.64,18.71,402900.0,14.0399,14.1001,14.0324,14.0851,402900.0
2008-07-09 10:00:00,18.7,18.71,18.6,18.6,313600.0,14.0776,14.0851,14.0023,14.0023,313600.0
2008-07-09 10:05:00,18.6,18.63,18.56,18.59,312300.0,14.0023,14.0249,13.9722,13.9947,312300.0
2008-07-09 10:10:00,18.6,18.6,18.55,18.55,215500.0,14.0023,14.0023,13.9646,13.9646,215500.0
2008-07-09 10:15:00,18.56,18.65,18.54,18.65,430000.0,13.9722,14.0399,13.9571,14.0399,430000.0
2008-07-09 10:20:00,18.65,18.67,18.6,18.62,343600.0,14.0399,14.055,14.0023,14.0173,343600.0
2008-07-09 10:25:00,18.62,18.65,18.6,18.63,254000.0,14.0173,14.0399,14.0023,14.0249,254000.0
2008-07-09 10:30:00,18.64,18.64,18.6,18.61,354400.0,14.0324,14.0324,14.0023,14.0098,354400.0
2008-07-09 10:35:00,18.61,18.65,18.59,18.6,595100.0,14.0098,14.0399,13.9947,14.0023,595100.0
2008-07-09 10:40:00,18.6,18.6,18.5,18.51,392600.0,14.0023,14.0023,13.927,13.9345,392600.0
2008-07-09 10:45:00,18.51,18.55,18.5,18.5,345400.0,13.9345,13.9646,13.927,13.927,345400.0
2008-07-09 10:50:00,18.51,18.53,18.5,18.52,195900.0,13.9345,13.9496,13.927,13.942,195900.0
2008-07-09 10:55:00,18.51,18.65,18.51,18.59,266300.0,13.9345,14.0399,13.9345,13.9947,266300.0
2008-07-09 11:00:00,18.59,18.62,18.56,18.61,272400.0,13.9947,14.0173,13.9722,14.0098,272400.0
2008-07-09 11:05:00,18.61,18.61,18.56,18.56,169200.0,14.0098,14.0098,13.9722,13.9722,169200.0
2008-07-09 11:10:00,18.56,18.57,18.51,18.51,296100.0,13.9722,13.9797,13.9345,13.9345,296100.0
2008-07-09 11:15:00,18.51,18.54,18.48,18.52,623600.0,13.9345,13.9571,13.9119,13.942,623600.0
2008-07-09 11:20:00,18.51,18.57,18.49,18.57,204400.0,13.9345,13.9797,13.9195,13.9797,204400.0
2008-07-09 11:25:00,18.58,18.61,18.56,18.61,206700.0,13.9872,14.0098,13.9722,14.0098,206700.0
2008-07-09 11:30:00,18.61,18.61,18.51,18.51,365000.0,14.0098,14.0098,13.9345,13.9345,365000.0
2008-07-09 11:35:00,18.51,18.51,18.37,18.39,522500.0,13.9345,13.9345,13.8291,13.8442,522500.0
2008-07-09 11:40:00,18.4,18.43,18.39,18.4,265600.0,13.8517,13.8743,13.8442,13.8517,265600.0
2008-07-09 11:45:00,18.4,18.41,18.32,18.33,624100.0,13.8517,13.8592,13.7915,13.799,624100.0
2008-07-09 11:50:00,18.33,18.35,18.27,18.33,556300.0,13.799,13.8141,13.7538,13.799,556300.0
2008-07-09 11:55:00,18.33,18.39,18.3,18.31,474300.0,13.799,13.8442,13.7764,13.784,474300.0
2008-07-09 12:00:00,18.3,18.32,18.28,18.31,560400.0,13.7764,13.7915,13.7614,13.784,560400.0
2008-07-09 12:05:00,18.31,18.32,18.23,18.24,971400.0,13.784,13.7915,13.7237,13.7313,971400.0
2008-07-09 12:10:00,18.25,18.25,18.17,18.2,516600.0,13.7388,13.7388,13.6786,13.7011,516600.0
2008-07-09 12:15:00,18.2,18.28,18.2,18.28,266700.0,13.7011,13.7614,13.7011,13.7614,266700.0
2008-07-09 12:20:00,18.27,18.3,18.25,18.26,187900.0,13.7538,13.7764,13.7388,13.7463,187900.0
2008-07-09 12:25:00,18.25,18.28,18.23,18.26,214200.0,13.7388,13.7614,13.7237,13.7463,214200.0
2008-07-09 12:30:00,18.27,18.27,18.2,18.21,280100.0,13.7538,13.7538,13.7011,13.7087,280100.0
2008-07-09 12:35:00,18.2,18.21,18.19,18.2,293100.0,13.7011,13.7087,13.6936,13.7011,293100.0
2008-07-09 12:40:00,18.21,18.21,18.19,18.2,233900.0,13.7087,13.7087,13.6936,13.7011,233900.0
2008-07-09 12:45:00,18.2,18.21,18.19,18.21,220300.0,13.7011,13.7087,13.6936,13.7087,220300.0
2008-07-09 12:50:00,18.19,18.25,18.19,18.24,243400.0,13.6936,13.7388,13.6936,13.7313,243400.0
2008-07-09 12:55:00,18.24,18.24,18.2,18.21,176200.0,13.7313,13.7313,13.7011,13.7087,176200.0
2008-07-09 13:00:00,18.21,18.22,18.13,18.14,605600.0,13.7087,13.7162,13.6484,13.656,605600.0
2008-07-09 13:05:00,18.14,18.17,18.1,18.1,390100.0,13.656,13.6786,13.6259,13.6259,390100.0
2008-07-09 13:10:00,18.1,18.2,18.1,18.17,355200.0,13.6259,13.7011,13.6259,13.6786,355200.0
2008-07-09 13:15:00,18.16,18.17,18.1,18.13,603700.0,13.671,13.6786,13.6259,13.6484,603700.0
2008-07-09 13:20:00,18.13,18.18,18.13,18.18,320100.0,13.6484,13.6861,13.6484,13.6861,320100.0
2008-07-09 13:25:00,18.17,18.2,18.14,18.15,515300.0,13.6786,13.7011,13.656,13.6635,515300.0
2008-07-09 13:30:00,18.15,18.18,18.15,18.16,367300.0,13.6635,13.6861,13.6635,13.671,367300.0
2008-07-09 13:35:00,18.15,18.17,18.14,18.16,437100.0,13.6635,13.6786,13.656,13.671,437100.0
2008-07-09 13:40:00,18.16,18.17,18.12,18.15,466500.0,13.671,13.6786,13.6409,13.6635,466500.0
2008-07-09 13:45:00,18.16,18.17,18.11,18.14,439500.0,13.671,13.6786,13.6334,13.656,439500.0
2008-07-09 13:50:00,18.14,18.15,18.06,18.06,549600.0,13.656,13.6635,13.5958,13.5958,549600.0
2008-07-09 13:55:00,18.06,18.07,18.04,18.06,753000.0,13.5958,13.6033,13.5807,13.5958,753000.0
2008-07-09 14:00:00,18.06,18.06,18.03,18.06,1123500.0,13.5958,13.5958,13.5732,13.5958,1123500.0
2008-07-09 14:05:00,18.05,18.07,18.03,18.04,374400.0,13.5882,13.6033,13.5732,13.5807,374400.0
2008-07-09 14:10:00,18.05,18.05,18.04,18.05,391400.0,13.5882,13.5882,13.5807,13.5882,391400.0
2008-07-09 14:15:00,18.05,18.08,18.03,18.03,256800.0,13.5882,13.6108,13.5732,13.5732,256800.0
2008-07-09 14:20:00,18.03,18.11,18.03,18.1,430200.0,13.5732,13.6334,13.5732,13.6259,430200.0
2008-07-09 14:25:00,18.09,18.11,18.09,18.11,159700.0,13.6183,13.6334,13.6183,13.6334,159700.0
2008-07-09 14:30:00,18.11,18.16,18.11,18.12,334600.0,13.6334,13.671,13.6334,13.6409,334600.0
2008-07-09 14:35:00,18.13,18.13,18.08,18.1,254200.0,13.6484,13.6484,13.6108,13.6259,254200.0
2008-07-09 14:40:00,18.09,18.15,18.09,18.1,344600.0,13.6183,13.6635,13.6183,13.6259,344600.0
2008-07-09 14:45:00,18.1,18.14,18.1,18.13,188900.0,13.6259,13.656,13.6259,13.6484,188900.0
2008-07-09 14:50:00,18.13,18.14,18.0,18.04,826000.0,13.6484,13.656,13.5506,13.5807,826000.0
2008-07-09 14:55:00,18.04,18.07,17.99,18.06,954400.0,13.5807,13.6033,13.5431,13.5958,954400.0
2008-07-09 15:00:00,18.06,18.06,17.98,18.04,613300.0,13.5958,13.5958,13.5355,13.5807,613300.0
2008-07-09 15:05:00,18.04,18.05,18.0,18.01,449700.0,13.5807,13.5882,13.5506,13.5581,449700.0
2008-07-09 15:10:00,18.01,18.03,18.0,18.01,301400.0,13.5581,13.5732,13.5506,13.5581,301400.0
2008-07-09 15:15:00,18.02,18.04,18.0,18.02,258100.0,13.5656,13.5807,13.5506,13.5656,258100.0
2008-07-09 15:20:00,18.01,18.07,18.01,18.07,406400.0,13.5581,13.6033,13.5581,13.6033,406400.0
2008-07-09 15:25:00,18.07,18.12,17.99,18.0,749000.0,13.6033,13.6409,13.5431,13.5506,749000.0
2008-07-09 15:30:00,18.01,18.06,18.0,18.04,331300.0,13.5581,13.5958,13.5506,13.5807,331300.0
2008-07-09 15:35:00,18.04,18.05,17.96,17.96,593100.0,13.5807,13.5882,13.5205,13.5205,593100.0
2008-07-09 15:40:00,17.96,17.96,17.87,17.87,999300.0,13.5205,13.5205,13.4527,13.4527,999300.0
2008-07-09 15:45:00,17.88,17.92,17.86,17.88,679800.0,13.4602,13.4904,13.4452,13.4602,679800.0
2008-07-09 15:50:00,17.88,17.94,17.88,17.92,914500.0,13.4602,13.5054,13.4602,13.4904,914500.0
2008-07-09 15:55:00,17.92,17.93,17.8,17.83,1019600.0,13.4904,13.4979,13.4,13.4226,1019600.0
2008-07-10 09:30:00,17.97,18.19,17.95,18.12,656500.0,13.528,13.6936,13.5129,13.6409,656500.0
2008-07-10 09:35:00,18.11,18.13,17.92,17.94,633000.0,13.6334,13.6484,13.4904,13.5054,633000.0
2008-07-10 09:40:00,17.92,18.27,17.89,18.22,372100.0,13.4904,13.7538,13.4678,13.7162,372100.0
2008-07-10 09:45:00,18.21,18.26,18.09,18.26,501600.0,13.7087,13.7463,13.6183,13.7463,501600.0
2008-07-10 09:50:00,18.26,18.29,18.19,18.25,258700.0,13.7463,13.7689,13.6936,13.7388,258700.0
2008-07-10 09:55:00,18.25,18.26,18.1,18.18,384100.0,13.7388,13.7463,13.6259,13.6861,384100.0
2008-07-10 10:00:00,18.19,18.21,18.11,18.14,303000.0,13.6936,13.7087,13.6334,13.656,303000.0
2008-07-10 10:05:00,18.14,18.17,18.04,18.13,406600.0,13.656,13.6786,13.5807,13.6484,406600.0
2008-07-10 10:10:00,18.12,18.16,18.1,18.12,434200.0,13.6409,13.671,13.6259,13.6409,434200.0
2008-07-10 10:15:00,18.12,18.12,18.07,18.11,730300.0,13.6409,13.6409,13.6033,13.6334,730300.0
2008-07-10 10:20:00,18.1,18.15,18.09,18.14,551100.0,13.6259,13.6635,13.6183,13.656,551100.0
2008-07-10 10:25:00,18.13,18.23,18.11,18.21,429100.0,13.6484,13.7237,13.6334,13.7087,429100.0
2008-07-10 10:30:00,18.21,18.24,18.12,18.23,229500.0,13.7087,13.7313,13.6409,13.7237,229500.0
2008-07-10 10:35:00,18.23,18.26,18.17,18.19,277900.0,13.7237,13.7463,13.6786,13.6936,277900.0
2008-07-10 10:40:00,18.2,18.3,18.19,18.3,367800.0,13.7011,13.7764,13.6936,13.7764,367800.0
2008-07-10 10:45:00,18.3,18.35,18.22,18.24,385700.0,13.7764,13.8141,13.7162,13.7313,385700.0
2008-07-10 10:50:00,18.23,18.28,18.2,18.28,227800.0,13.7237,13.7614,13.7011,13.7614,227800.0
2008-07-10 10:55:00,18.28,18.34,18.28,18.3,281600.0,13.7614,13.8065,13.7614,13.7764,281600.0
2008-07-10 11:00:00,18.29,18.34,18.25,18.32,257100.0,13.7689,13.8065,13.7388,13.7915,257100.0
2008-07-10 11:05:00,18.31,18.34,18.21,18.24,476000.0,13.784,13.8065,13.7087,13.7313,476000.0
2008-07-10 11:10:00,18.24,18.3,18.24,18.27,156100.0,13.7313,13.7764,13.7313,13.7538,156100.0
2008-07-10 11:15:00,18.27,18.29,18.24,18.27,253400.0,13.7538,13.7689,13.7313,13.7538,253400.0
2008-07-10 11:20:00,18.27,18.31,18.26,18.28,124200.0,13.7538,13.784,13.7463,13.7614,124200.0
2008-07-10 11:25:00,18.28,18.29,18.23,18.25,311100.0,13.7614,13.7689,13.7237,13.7388,311100.0
2008-07-10 11:30:00,18.25,18.33,18.23,18.28,452200.0,13.7388,13.799,13.7237,13.7614,452200.0
2008-07-10 11:35:00,18.28,18.34,18.27,18.34,318700.0,13.7614,13.8065,13.7538,13.8065,318700.0
2008-07-10 11:40:00,18.34,18.41,18.28,18.31,527700.0,13.8065,13.8592,13.7614,13.784,527700.0
2008-07-10 11:45:00,18.3,18.35,18.3,18.33,190300.0,13.7764,13.8141,13.7764,13.799,190300.0
2008-07-10 11:50:00,18.32,18.35,18.32,18.33,79000.0,13.7915,13.8141,13.7915,13.799,79000.0
2008-07-10 11:55:00,18.33,18.33,18.23,18.25,356600.0,13.799,13.799,13.7237,13.7388,356600.0
2008-07-10 12:00:00,18.26,18.27,18.23,18.24,385200.0,13.7463,13.7538,13.7237,13.7313,385200.0
2008-07-10 12:05:00,18.25,18.29,18.25,18.27,353900.0,13.7388,13.7689,13.7388,13.7538,353900.0
2008-07-10 12:10:00,18.26,18.29,18.26,18.29,134300.0,13.7463,13.7689,13.7463,13.7689,134300.0
2008-07-10 12:15:00,18.28,18.34,18.28,18.28,335900.0,13.7614,13.8065,13.7614,13.7614,335900.0
2008-07-10 12:20:00,18.28,18.31,18.25,18.27,841600.0,13.7614,13.784,13.7388,13.7538,841600.0
2008-07-10 12:25:00,18.28,18.32,18.25,18.27,431100.0,13.7614,13.7915,13.7388,13.7538,431100.0
2008-07-10 12:30:00,18.27,18.3,18.27,18.3,91500.0,13.7538,13.7764,13.7538,13.7764,91500.0
2008-07-10 12:35:00,18.3,18.32,18.27,18.31,186100.0,13.7764,13.7915,13.7538,13.784,186100.0
2008-07-10 12:40:00,18.32,18.39,18.31,18.38,199600.0,13.7915,13.8442,13.784,13.8367,199600.0
2008-07-10 12:45:00,18.38,18.4,18.35,18.39,211600.0,13.8367,13.8517,13.8141,13.8442,211600.0
2008-07-10 12:50:00,18.4,18.4,18.32,18.35,267200.0,13.8517,13.8517,13.7915,13.8141,267200.0
2008-07-10 12:55:00,18.36,18.38,18.33,18.37,378100.0,13.8216,13.8367,13.799,13.8291,378100.0
2008-07-10 13:00:00,18.36,18.4,18.35,18.39,306900.0,13.8216,13.8517,13.8141,13.8442,306900.0
2008-07-10 13:05:00,18.38,18.38,18.32,18.36,207100.0,13.8367,13.8367,13.7915,13.8216,207100.0
2008-07-10 13:10:00,18.36,18.41,18.35,18.4,189200.0,13.8216,13.8592,13.8141,13.8517,189200.0
2008-07-10 13:15:00,18.39,18.45,18.38,18.42,169100.0,13.8442,13.8893,13.8367,13.8668,169100.0
2008-07-10 13:20:00,18.42,18.45,18.4,18.42,162100.0,13.8668,13.8893,13.8517,13.8668,162100.0
2008-07-10 13:25:00,18.42,18.43,18.39,18.43,226900.0,13.8668,13.8743,13.8442,13.8743,226900.0
2008-07-10 13:30:00,18.42,18.47,18.42,18.42,384600.0,13.8668,13.9044,13.8668,13.8668,384600.0
2008-07-10 13:35:00,18.43,18.44,18.4,18.42,412100.0,13.8743,13.8818,13.8517,13.8668,412100.0
2008-07-10 13:40:00,18.42,18.43,18.37,18.39,245600.0,13.8668,13.8743,13.8291,13.8442,245600.0
2008-07-10 13:45:00,18.39,18.41,18.38,18.4,182500.0,13.8442,13.8592,13.8367,13.8517,182500.0
2008-07-10 13:50:00,18.4,18.41,18.36,18.38,433500.0,13.8517,13.8592,13.8216,13.8367,433500.0
2008-07-10 13:55:00,18.38,18.39,18.32,18.35,232500.0,13.8367,13.8442,13.7915,13.8141,232500.0
2008-07-10 14:00:00,18.34,18.35,18.3,18.3,260200.0,13.8065,13.8141,13.7764,13.7764,260200.0
2008-07-10 14:05:00,18.3,18.33,18.29,18.32,224900.0,13.7764,13.799,13.7689,13.7915,224900.0
2008-07-10 14:10:00,18.31,18.32,18.24,18.24,348400.0,13.784,13.7915,13.7313,13.7313,348400.0
2008-07-10 14:15:00,18.24,18.25,18.09,18.09,433700.0,13.7313,13.7388,13.6183,13.6183,433700.0
2008-07-10 14:20:00,18.09,18.11,18.08,18.09,516200.0,13.6183,13.6334,13.6108,13.6183,516200.0
2008-07-10 14:25:00,18.08,18.09,17.94,17.97,649800.0,13.6108,13.6183,13.5054,13.528,649800.0
2008-07-10 14:30:00,17.96,18.06,17.96,18.02,352500.0,13.5205,13.5958,13.5205,13.5656,352500.0
2008-07-10 14:35:00,18.03,18.09,18.03,18.09,287000.0,13.5732,13.6183,13.5732,13.6183,287000.0
2008-07-10 14:40:00,18.08,18.1,18.0,18.0,312100.0,13.6108,13.6259,13.5506,13.5506,312100.0
2008-07-10 14:45:00,18.0,18.08,17.96,18.03,304000.0,13.5506,13.6108,13.5205,13.5732,304000.0
2008-07-10 14:50:00,18.03,18.05,17.89,17.94,605800.0,13.5732,13.5882,13.4678,13.5054,605800.0
2008-07-10 14:55:00,17.95,18.02,17.91,18.0,386100.0,13.5129,13.5656,13.4828,13.5506,386100.0
2008-07-10 15:00:00,18.01,18.27,18.0,18.25,798000.0,13.5581,13.7538,13.5506,13.7388,798000.0
2008-07-10 15:05:00,18.24,18.28,18.16,18.26,545800.0,13.7313,13.7614,13.671,13.7463,545800.0
2008-07-10 15:10:00,18.27,18.32,18.24,18.3,359600.0,13.7538,13.7915,13.7313,13.7764,359600.0
2008-07-10 15:15:00,18.3,18.32,18.18,18.19,457400.0,13.7764,13.7915,13.6861,13.6936,457400.0
2008-07-10 15:20:00,18.18,18.27,18.18,18.23,519200.0,13.6861,13.7538,13.6861,13.7237,519200.0
2008-07-10 15:25:00,18.23,18.27,18.19,18.21,445600.0,13.7237,13.7538,13.6936,13.7087,445600.0
2008-07-10 15:30:00,18.21,18.26,18.18,18.24,371600.0,13.7087,13.7463,13.6861,13.7313,371600.0
2008-07-10 15:35:00,18.24,18.25,18.19,18.23,490200.0,13.7313,13.7388,13.6936,13.7237,490200.0
2008-07-10 15:40:00,18.24,18.28,18.22,18.25,388100.0,13.7313,13.7614,13.7162,13.7388,388100.0
2008-07-10 15:45:00,18.25,18.31,18.23,18.3,375500.0,13.7388,13.784,13.7237,13.7764,375500.0
2008-07-10 15:50:00,18.3,18.31,18.24,18.28,455000.0,13.7764,13.784,13.7313,13.7614,455000.0
2008-07-10 15:55:00,18.29,18.37,18.26,18.37,594600.0,13.7689,13.8291,13.7463,13.8291,594600.0
2008-07-11 09:30:00,17.3,17.56,17.25,17.53,847300.0,13.0236,13.2193,12.986,13.1968,847300.0
2008-07-11 09:35:00,17.53,17.8,17.52,17.79,637800.0,13.1968,13.4,13.1892,13.3925,637800.0
2008-07-11 09:40:00,17.79,17.84,17.73,17.82,825200.0,13.3925,13.4301,13.3473,13.4151,825200.0
2008-07-11 09:45:00,17.82,18.03,17.7,17.98,1307300.0,13.4151,13.5732,13.3247,13.5355,1307300.0
2008-07-11 09:50:00,17.98,18.04,17.91,18.04,1631100.0,13.5355,13.5807,13.4828,13.5807,1631100.0
2008-07-11 09:55:00,18.01,18.06,18.0,18.03,891400.0,13.5581,13.5958,13.5506,13.5732,891400.0
2008-07-11 10:00:00,18.03,18.06,17.99,18.02,1426900.0,13.5732,13.5958,13.5431,13.5656,1426900.0
2008-07-11 10:05:00,18.02,18.04,17.91,17.96,746800.0,13.5656,13.5807,13.4828,13.5205,746800.0
2008-07-11 10:10:00,17.97,18.04,17.92,17.99,1424000.0,13.528,13.5807,13.4904,13.5431,1424000.0
2008-07-11 10:15:00,17.99,18.0,17.92,17.95,469200.0,13.5431,13.5506,13.4904,13.5129,469200.0
2008-07-11 10:20:00,17.95,17.95,17.83,17.87,451700.0,13.5129,13.5129,13.4226,13.4527,451700.0
2008-07-11 10:25:00,17.87,17.89,17.73,17.8,832400.0,13.4527,13.4678,13.3473,13.4,832400.0
2008-07-11 10:30:00,17.81,17.91,17.79,17.86,551300.0,13.4076,13.4828,13.3925,13.4452,551300.0
2008-07-11 10:35:00,17.86,17.92,17.85,17.89,259900.0,13.4452,13.4904,13.4377,13.4678,259900.0
2008-07-11 10:40:00,17.89,17.91,17.82,17.87,399000.0,13.4678,13.4828,13.4151,13.4527,399000.0
2008-07-11 10:45:00,17.87,17.9,17.84,17.88,306000.0,13.4527,13.4753,13.4301,13.4602,306000.0
2008-07-11 10:50:00,17.87,17.95,17.86,17.95,363300.0,13.4527,13.5129,13.4452,13.5129,363300.0
2008-07-11 10:55:00,17.95,18.01,17.93,17.98,573000.0,13.5129,13.5581,13.4979,13.5355,573000.0
2008-07-11 11:00:00,17.98,17.99,17.9,17.9,411600.0,13.5355,13.5431,13.4753,13.4753,411600.0
2008-07-11 11:05:00,17.9,17.91,17.8,17.84,693600.0,13.4753,13.4828,13.4,13.4301,693600.0
2008-07-11 11:10:00,17.85,17.85,17.81,17.82,266600.0,13.4377,13.4377,13.4076,13.4151,266600.0
2008-07-11 11:15:00,17.82,17.84,17.74,17.77,301300.0,13.4151,13.4301,13.3549,13.3774,301300.0
2008-07-11 11:20:00,17.77,17.77,17.6,17.63,698700.0,13.3774,13.3774,13.2495,13.272,698700.0
2008-07-11 11:25:00,17.63,17.63,17.57,17.61,551300.0,13.272,13.272,13.2269,13.257,551300.0
2008-07-11 11:30:00,17.61,17.62,17.52,17.6,440800.0,13.257,13.2645,13.1892,13.2495,440800.0
2008-07-11 11:35:00,17.6,17.71,17.59,17.67,835900.0,13.2495,13.3323,13.2419,13.3022,835900.0
2008-07-11 11:40:00,17.67,17.77,17.67,17.76,329000.0,13.3022,13.3774,13.3022,13.3699,329000.0
2008-07-11 11:45:00,17.76,17.77,17.74,17.75,292600.0,13.3699,13.3774,13.3549,13.3624,292600.0
2008-07-11 11:50:00,17.75,17.77,17.75,17.75,203800.0,13.3624,13.3774,13.3624,13.3624,203800.0
2008-07-11 11:55:00,17.75,17.76,17.74,17.76,243700.0,13.3624,13.3699,13.3549,13.3699,243700.0
2008-07-11 12:00:00,17.76,17.78,17.72,17.77,254500.0,13.3699,13.385,13.3398,13.3774,254500.0
2008-07-11 12:05:00,17.77,17.8,17.75,17.75,242600.0,13.3774,13.4,13.3624,13.3624,242600.0
2008-07-11 12:10:00,17.75,17.76,17.6,17.62,791300.0,13.3624,13.3699,13.2495,13.2645,791300.0
2008-07-11 12:15:00,17.63,17.67,17.62,17.63,692700.0,13.272,13.3022,13.2645,13.272,692700.0
2008-07-11 12:20:00,17.64,17.67,17.62,17.66,149900.0,13.2796,13.3022,13.2645,13.2946,149900.0
2008-07-11 12:25:00,17.67,17.67,17.62,17.64,117000.0,13.3022,13.3022,13.2645,13.2796,117000.0
2008-07-11 12:30:00,17.64,17.68,17.61,17.62,304900.0,13.2796,13.3097,13.257,13.2645,304900.0
2008-07-11 12:35:00,17.62,17.63,17.52,17.52,247000.0,13.2645,13.272,13.1892,13.1892,247000.0
2008-07-11 12:40:00,17.52,17.53,17.45,17.45,591000.0,13.1892,13.1968,13.1365,13.1365,591000.0
2008-07-11 12:45:00,17.46,17.5,17.44,17.49,91700.0,13.1441,13.1742,13.129,13.1667,91700.0
2008-07-11 12:50:00,17.48,17.53,17.48,17.5,238900.0,13.1591,13.1968,13.1591,13.1742,238900.0
2008-07-11 12:55:00,17.5,17.51,17.35,17.42,377000.0,13.1742,13.1817,13.0613,13.114,377000.0
2008-07-11 13:00:00,17.42,17.49,17.42,17.48,176100.0,13.114,13.1667,13.114,13.1591,176100.0
2008-07-11 13:05:00,17.48,17.5,17.47,17.49,85800.0,13.1591,13.1742,13.1516,13.1667,85800.0
2008-07-11 13:10:00,17.48,17.49,17.43,17.46,135900.0,13.1591,13.1667,13.1215,13.1441,135900.0
2008-07-11 13:15:00,17.45,17.56,17.43,17.54,291800.0,13.1365,13.2193,13.1215,13.2043,291800.0
2008-07-11 13:20:00,17.55,17.58,17.52,17.57,111800.0,13.2118,13.2344,13.1892,13.2269,111800.0
2008-07-11 13:25:00,17.57,17.59,17.55,17.56,155000.0,13.2269,13.2419,13.2118,13.2193,155000.0
2008-07-11 13:30:00,17.56,17.63,17.55,17.59,349100.0,13.2193,13.272,13.2118,13.2419,349100.0
2008-07-11 13:35:00,17.6,17.69,17.59,17.68,830400.0,13.2495,13.3172,13.2419,13.3097,830400.0
2008-07-11 13:40:00,17.68,17.72,17.67,17.71,490400.0,13.3097,13.3398,13.3022,13.3323,490400.0
2008-07-11 13:45:00,17.7,17.72,17.66,17.71,469900.0,13.3247,13.3398,13.2946,13.3323,469900.0
2008-07-11 13:50:00,17.71,17.73,17.7,17.72,201900.0,13.3323,13.3473,13.3247,13.3398,201900.0
2008-07-11 13:55:00,17.72,17.78,17.7,17.72,248400.0,13.3398,13.385,13.3247,13.3398,248400.0
2008-07-11 14:00:00,17.71,17.74,17.67,17.69,235300.0,13.3323,13.3549,13.3022,13.3172,235300.0
2008-07-11 14:05:00,17.69,17.8,17.69,17.77,356000.0,13.3172,13.4,13.3172,13.3774,356000.0
2008-07-11 14:10:00,17.77,17.83,17.76,17.83,338200.0,13.3774,13.4226,13.3699,13.4226,338200.0
2008-07-11 14:15:00,17.83,17.83,17.74,17.76,360800.0,13.4226,13.4226,13.3549,13.3699,360800.0
2008-07-11 14:20:00,17.75,17.75,17.65,17.65,288400.0,13.3624,13.3624,13.2871,13.2871,288400.0
2008-07-11 14:25:00,17.65,17.72,17.65,17.67,210400.0,13.2871,13.3398,13.2871,13.3022,210400.0
2008-07-11 14:30:00,17.68,17.7,17.66,17.66,205300.0,13.3097,13.3247,13.2946,13.2946,205300.0
2008-07-11 14:35:00,17.66,17.7,17.65,17.67,336100.0,13.2946,13.3247,13.2871,13.3022,336100.0
2008-07-11 14:40:00,17.67,17.73,17.66,17.73,324100.0,13.3022,13.3473,13.2946,13.3473,324100.0
2008-07-11 14:45:00,17.74,17.91,17.73,17.9,310300.0,13.3549,13.4828,13.3473,13.4753,310300.0
2008-07-11 14:50:00,17.91,17.99,17.82,17.86,518000.0,13.4828,13.5431,13.4151,13.4452,518000.0
2008-07-11 14:55:00,17.85,17.93,17.8,17.93,518600.0,13.4377,13.4979,13.4,13.4979,518600.0
2008-07-11 15:00:00,17.93,18.14,17.92,18.13,909400.0,13.4979,13.656,13.4904,13.6484,909400.0
2008-07-11 15:05:00,18.13,18.15,18.01,18.08,752200.0,13.6484,13.6635,13.5581,13.6108,752200.0
2008-07-11 15:10:00,18.07,18.08,17.85,17.89,568800.0,13.6033,13.6108,13.4377,13.4678,568800.0
2008-07-11 15:15:00,17.87,17.95,17.85,17.89,419900.0,13.4527,13.5129,13.4377,13.4678,419900.0
2008-07-11 15:20:00,17.88,17.92,17.85,17.86,347800.0,13.4602,13.4904,13.4377,13.4452,347800.0
2008-07-11 15:25:00,17.86,17.95,17.85,17.92,417000.0,13.4452,13.5129,13.4377,13.4904,417000.0
2008-07-11 15:30:00,17.93,17.93,17.82,17.84,579700.0,13.4979,13.4979,13.4151,13.4301,579700.0
2008-07-11 15:35:00,17.84,17.87,17.82,17.85,416500.0,13.4301,13.4527,13.4151,13.4377,416500.0
2008-07-11 15:40:00,17.85,17.85,17.79,17.85,366600.0,13.4377,13.4377,13.3925,13.4377,366600.0
2008-07-11 15:45:00,17.85,17.9,17.84,17.87,414300.0,13.4377,13.4753,13.4301,13.4527,414300.0
2008-07-11 15:50:00,17.87,17.97,17.87,17.96,361000.0,13.4527,13.528,13.4527,13.5205,361000.0
2008-07-11 15:55:00,17.97,17.97,17.9,17.91,440100.0,13.528,13.528,13.4753,13.4828,440100.0
2008-07-14 09:30:00,18.22,18.36,18.16,18.3,370800.0,13.7162,13.8216,13.671,13.7764,370800.0
2008-07-14 09:35:00,18.3,18.31,18.16,18.16,422500.0,13.7764,13.784,13.671,13.671,422500.0
2008-07-14 09:40:00,18.16,18.2,18.16,18.19,287100.0,13.671,13.7011,13.671,13.6936,287100.0
2008-07-14 09:45:00,18.19,18.19,18.03,18.05,363200.0,13.6936,13.6936,13.5732,13.5882,363200.0
2008-07-14 09:50:00,18.04,18.06,17.84,17.87,388400.0,13.5807,13.5958,13.4301,13.4527,388400.0
2008-07-14 09:55:00,17.87,17.9,17.73,17.78,353200.0,13.4527,13.4753,13.3473,13.385,353200.0
2008-07-14 10:00:00,17.78,17.8,17.59,17.71,569100.0,13.385,13.4,13.2419,13.3323,569100.0
2008-07-14 10:05:00,17.71,17.83,17.71,17.81,320600.0,13.3323,13.4226,13.3323,13.4076,320600.0
2008-07-14 10:10:00,17.81,17.9,17.78,17.9,252300.0,13.4076,13.4753,13.385,13.4753,252300.0
2008-07-14 10:15:00,17.9,17.91,17.84,17.89,641300.0,13.4753,13.4828,13.4301,13.4678,641300.0
2008-07-14 10:20:00,17.89,17.89,17.74,17.77,321500.0,13.4678,13.4678,13.3549,13.3774,321500.0
2008-07-14 10:25:00,17.76,17.77,17.7,17.71,219100.0,13.3699,13.3774,13.3247,13.3323,219100.0
2008-07-14 10:30:00,17.71,17.79,17.7,17.74,195100.0,13.3323,13.3925,13.3247,13.3549,195100.0
2008-07-14 10:35:00,17.74,17.82,17.73,17.76,209700.0,13.3549,13.4151,13.3473,13.3699,209700.0
2008-07-14 10:40:00,17.77,17.82,17.74,17.78,294700.0,13.3774,13.4151,13.3549,13.385,294700.0
2008-07-14 10:45:00,17.78,17.81,17.7,17.77,206800.0,13.385,13.4076,13.3247,13.3774,206800.0
2008-07-14 10:50:00,17.77,17.86,17.77,17.83,226100.0,13.3774,13.4452,13.3774,13.4226,226100.0
2008-07-14 10:55:00,17.83,17.93,17.83,17.93,298700.0,13.4226,13.4979,13.4226,13.4979,298700.0
2008-07-14 11:00:00,17.93,17.94,17.83,17.84,219200.0,13.4979,13.5054,13.4226,13.4301,219200.0
2008-07-14 11:05:00,17.85,17.86,17.81,17.81,158800.0,13.4377,13.4452,13.4076,13.4076,158800.0
2008-07-14 11:10:00,17.81,17.85,17.75,17.83,198100.0,13.4076,13.4377,13.3624,13.4226,198100.0
2008-07-14 11:15:00,17.84,17.85,17.81,17.83,158800.0,13.4301,13.4377,13.4076,13.4226,158800.0
2008-07-14 11:20:00,17.83,17.84,17.74,17.75,114400.0,13.4226,13.4301,13.3549,13.3624,114400.0
2008-07-14 11:25:00,17.75,17.79,17.71,17.79,216600.0,13.3624,13.3925,13.3323,13.3925,216600.0
2008-07-14 11:30:00,17.79,17.8,17.69,17.71,197500.0,13.3925,13.4,13.3172,13.3323,197500.0
2008-07-14 11:35:00,17.71,17.76,17.71,17.74,126100.0,13.3323,13.3699,13.3323,13.3549,126100.0
2008-07-14 11:40:00,17.73,17.79,17.72,17.78,152600.0,13.3473,13.3925,13.3398,13.385,152600.0
2008-07-14 11:45:00,17.79,17.81,17.73,17.76,120100.0,13.3925,13.4076,13.3473,13.3699,120100.0
2008-07-14 11:50:00,17.76,17.77,17.67,17.67,172900.0,13.3699,13.3774,13.3022,13.3022,172900.0
2008-07-14 11:55:00,17.67,17.73,17.61,17.7,222600.0,13.3022,13.3473,13.257,13.3247,222600.0
2008-07-14 12:00:00,17.71,17.72,17.62,17.65,391700.0,13.3323,13.3398,13.2645,13.2871,391700.0
2008-07-14 12:05:00,17.65,17.67,17.6,17.6,291300.0,13.2871,13.3022,13.2495,13.2495,291300.0
2008-07-14 12:10:00,17.61,17.66,17.6,17.65,191000.0,13.257,13.2946,13.2495,13.2871,191000.0
2008-07-14 12:15:00,17.65,17.71,17.65,17.7,164500.0,13.2871,13.3323,13.2871,13.3247,164500.0
2008-07-14 12:20:00,17.7,17.71,17.66,17.67,143400.0,13.3247,13.3323,13.2946,13.3022,143400.0
2008-07-14 12:25:00,17.67,17.68,17.63,17.67,99800.0,13.3022,13.3097,13.272,13.3022,99800.0
2008-07-14 12:30:00,17.67,17.7,17.65,17.65,150500.0,13.3022,13.3247,13.2871,13.2871,150500.0
2008-07-14 12:35:00,17.65,17.68,17.63,17.68,157600.0,13.2871,13.3097,13.272,13.3097,157600.0
2008-07-14 12:40:00,17.68,17.69,17.65,17.66,91500.0,13.3097,13.3172,13.2871,13.2946,91500.0
2008-07-14 12:45:00,17.66,17.71,17.66,17.7,83300.0,13.2946,13.3323,13.2946,13.3247,83300.0
2008-07-14 12:50:00,17.71,17.77,17.7,17.73,136100.0,13.3323,13.3774,13.3247,13.3473,136100.0
2008-07-14 12:55:00,17.74,17.75,17.66,17.68,282500.0,13.3549,13.3624,13.2946,13.3097,282500.0
2008-07-14 13:00:00,17.69,17.7,17.64,17.67,166000.0,13.3172,13.3247,13.2796,13.3022,166000.0
2008-07-14 13:05:00,17.66,17.7,17.64,17.66,130200.0,13.2946,13.3247,13.2796,13.2946,130200.0
2008-07-14 13:10:00,17.66,17.68,17.63,17.66,124500.0,13.2946,13.3097,13.272,13.2946,124500.0
2008-07-14 13:15:00,17.67,17.68,17.65,17.67,75800.0,13.3022,13.3097,13.2871,13.3022,75800.0
2008-07-14 13:20:00,17.66,17.74,17.66,17.73,127600.0,13.2946,13.3549,13.2946,13.3473,127600.0
2008-07-14 13:25:00,17.73,17.74,17.7,17.71,99200.0,13.3473,13.3549,13.3247,13.3323,99200.0
2008-07-14 13:30:00,17.71,17.71,17.66,17.69,333900.0,13.3323,13.3323,13.2946,13.3172,333900.0
2008-07-14 13:35:00,17.7,17.74,17.68,17.74,163200.0,13.3247,13.3549,13.3097,13.3549,163200.0
2008-07-14 13:40:00,17.74,17.8,17.71,17.77,366900.0,13.3549,13.4,13.3323,13.3774,366900.0
2008-07-14 13:45:00,17.77,17.82,17.75,17.79,148100.0,13.3774,13.4151,13.3624,13.3925,148100.0
2008-07-14 13:50:00,17.79,17.79,17.73,17.74,126900.0,13.3925,13.3925,13.3473,13.3549,126900.0
2008-07-14 13:55:00,17.74,17.77,17.74,17.76,88700.0,13.3549,13.3774,13.3549,13.3699,88700.0
2008-07-14 14:00:00,17.77,17.77,17.74,17.74,42500.0,13.3774,13.3774,13.3549,13.3549,42500.0
2008-07-14 14:05:00,17.74,17.79,17.74,17.75,154200.0,13.3549,13.3925,13.3549,13.3624,154200.0
2008-07-14 14:10:00,17.75,17.77,17.73,17.74,91500.0,13.3624,13.3774,13.3473,13.3549,91500.0
2008-07-14 14:15:00,17.74,17.75,17.71,17.72,139400.0,13.3549,13.3624,13.3323,13.3398,139400.0
2008-07-14 14:20:00,17.72,17.75,17.71,17.72,95300.0,13.3398,13.3624,13.3323,13.3398,95300.0
2008-07-14 14:25:00,17.73,17.77,17.72,17.75,101700.0,13.3473,13.3774,13.3398,13.3624,101700.0
2008-07-14 14:30:00,17.74,17.78,17.74,17.77,93900.0,13.3549,13.385,13.3549,13.3774,93900.0
2008-07-14 14:35:00,17.77,17.78,17.74,17.75,157200.0,13.3774,13.385,13.3549,13.3624,157200.0
2008-07-14 14:40:00,17.75,17.75,17.69,17.7,223000.0,13.3624,13.3624,13.3172,13.3247,223000.0
2008-07-14 14:45:00,17.7,17.72,17.67,17.72,127000.0,13.3247,13.3398,13.3022,13.3398,127000.0
2008-07-14 14:50:00,17.71,17.71,17.67,17.71,224300.0,13.3323,13.3323,13.3022,13.3323,224300.0
2008-07-14 14:55:00,17.7,17.73,17.69,17.72,139000.0,13.3247,13.3473,13.3172,13.3398,139000.0
2008-07-14 15:00:00,17.72,17.75,17.69,17.71,143000.0,13.3398,13.3624,13.3172,13.3323,143000.0
2008-07-14 15:05:00,17.71,17.72,17.68,17.7,173000.0,13.3323,13.3398,13.3097,13.3247,173000.0
2008-07-14 15:10:00,17.71,17.75,17.7,17.73,77600.0,13.3323,13.3624,13.3247,13.3473,77600.0
2008-07-14 15:15:00,17.73,17.79,17.73,17.75,368600.0,13.3473,13.3925,13.3473,13.3624,368600.0
2008-07-14 15:20:00,17.75,17.84,17.72,17.8,520100.0,13.3624,13.4301,13.3398,13.4,520100.0
2008-07-14 15:25:00,17.8,17.89,17.8,17.87,393600.0,13.4,13.4678,13.4,13.4527,393600.0
2008-07-14 15:30:00,17.87,17.97,17.86,17.94,421300.0,13.4527,13.528,13.4452,13.5054,421300.0
2008-07-14 15:35:00,17.94,17.97,17.89,17.92,366600.0,13.5054,13.528,13.4678,13.4904,366600.0
2008-07-14 15:40:00,17.92,17.92,17.82,17.83,396300.0,13.4904,13.4904,13.4151,13.4226,396300.0
2008-07-14 15:45:00,17.84,17.88,17.81,17.88,262800.0,13.4301,13.4602,13.4076,13.4602,262800.0
2008-07-14 15:50:00,17.87,17.89,17.8,17.81,246100.0,13.4527,13.4678,13.4,13.4076,246100.0
2008-07-14 15:55:00,17.82,17.82,17.76,17.76,663400.0,13.4151,13.4151,13.3699,13.3699,663400.0
2008-07-15 09:30:00,17.59,17.79,17.57,17.74,350300.0,13.2419,13.3925,13.2269,13.3549,350300.0
2008-07-15 09:35:00,17.74,17.78,17.67,17.77,243400.0,13.3549,13.385,13.3022,13.3774,243400.0
2008-07-15 09:40:00,17.76,17.9,17.75,17.87,367700.0,13.3699,13.4753,13.3624,13.4527,367700.0
2008-07-15 09:45:00,17.87,17.9,17.82,17.84,467900.0,13.4527,13.4753,13.4151,13.4301,467900.0
2008-07-15 09:50:00,17.84,17.84,17.69,17.71,296500.0,13.4301,13.4301,13.3172,13.3323,296500.0
2008-07-15 09:55:00,17.72,17.8,17.67,17.79,416400.0,13.3398,13.4,13.3022,13.3925,416400.0
2008-07-15 10:00:00,17.78,17.78,17.62,17.68,640800.0,13.385,13.385,13.2645,13.3097,640800.0
2008-07-15 10:05:00,17.68,17.73,17.64,17.73,482200.0,13.3097,13.3473,13.2796,13.3473,482200.0
2008-07-15 10:10:00,17.73,17.82,17.7,17.78,547200.0,13.3473,13.4151,13.3247,13.385,547200.0
2008-07-15 10:15:00,17.77,17.8,17.71,17.75,310400.0,13.3774,13.4,13.3323,13.3624,310400.0
2008-07-15 10:20:00,17.75,17.77,17.69,17.75,524100.0,13.3624,13.3774,13.3172,13.3624,524100.0
2008-07-15 10:25:00,17.74,17.74,17.68,17.71,395300.0,13.3549,13.3549,13.3097,13.3323,395300.0
2008-07-15 10:30:00,17.71,17.75,17.66,17.67,355900.0,13.3323,13.3624,13.2946,13.3022,355900.0
2008-07-15 10:35:00,17.68,17.76,17.66,17.75,323400.0,13.3097,13.3699,13.2946,13.3624,323400.0
2008-07-15 10:40:00,17.76,17.84,17.73,17.81,265200.0,13.3699,13.4301,13.3473,13.4076,265200.0
2008-07-15 10:45:00,17.81,17.81,17.74,17.8,165400.0,13.4076,13.4076,13.3549,13.4,165400.0
2008-07-15 10:50:00,17.79,17.83,17.74,17.79,521700.0,13.3925,13.4226,13.3549,13.3925,521700.0
2008-07-15 10:55:00,17.78,17.78,17.72,17.75,405200.0,13.385,13.385,13.3398,13.3624,405200.0
2008-07-15 11:00:00,17.75,17.89,17.74,17.86,337400.0,13.3624,13.4678,13.3549,13.4452,337400.0
2008-07-15 11:05:00,17.86,18.02,17.84,17.92,972400.0,13.4452,13.5656,13.4301,13.4904,972400.0
2008-07-15 11:10:00,17.92,17.99,17.9,17.98,600000.0,13.4904,13.5431,13.4753,13.5355,600000.0
2008-07-15 11:15:00,17.98,18.1,17.75,18.09,518500.0,13.5355,13.6259,13.3624,13.6183,518500.0
2008-07-15 11:20:00,18.09,18.11,18.05,18.08,340200.0,13.6183,13.6334,13.5882,13.6108,340200.0
2008-07-15 11:25:00,18.07,18.14,18.0,18.03,399000.0,13.6033,13.656,13.5506,13.5732,399000.0
2008-07-15 11:30:00,18.01,18.03,17.93,17.93,397100.0,13.5581,13.5732,13.4979,13.4979,397100.0
2008-07-15 11:35:00,17.94,18.01,17.94,17.96,257200.0,13.5054,13.5581,13.5054,13.5205,257200.0
2008-07-15 11:40:00,17.96,18.02,17.96,17.98,297100.0,13.5205,13.5656,13.5205,13.5355,297100.0
2008-07-15 11:45:00,17.99,17.99,17.93,17.93,298900.0,13.5431,13.5431,13.4979,13.4979,298900.0
2008-07-15 11:50:00,17.93,17.99,17.92,17.99,714400.0,13.4979,13.5431,13.4904,13.5431,714400.0
2008-07-15 11:55:00,18.0,18.18,18.0,18.14,521200.0,13.5506,13.6861,13.5506,13.656,521200.0
2008-07-15 12:00:00,18.14,18.22,18.13,18.22,551500.0,13.656,13.7162,13.6484,13.7162,551500.0
2008-07-15 12:05:00,18.21,18.24,18.04,18.1,880300.0,13.7087,13.7313,13.5807,13.6259,880300.0
2008-07-15 12:10:00,18.1,18.22,18.1,18.21,381500.0,13.6259,13.7162,13.6259,13.7087,381500.0
2008-07-15 12:15:00,18.21,18.23,18.15,18.22,304300.0,13.7087,13.7237,13.6635,13.7162,304300.0
2008-07-15 12:20:00,18.23,18.33,18.22,18.3,588600.0,13.7237,13.799,13.7162,13.7764,588600.0
2008-07-15 12:25:00,18.3,18.35,18.25,18.28,544700.0,13.7764,13.8141,13.7388,13.7614,544700.0
2008-07-15 12:30:00,18.28,18.66,18.27,18.63,1216000.0,13.7614,14.0474,13.7538,14.0249,1216000.0
2008-07-15 12:35:00,18.62,18.8,18.29,18.33,710900.0,14.0173,14.1528,13.7689,13.799,710900.0
2008-07-15 12:40:00,18.33,18.4,18.32,18.33,313700.0,13.799,13.8517,13.7915,13.799,313700.0
2008-07-15 12:45:00,18.33,18.36,18.26,18.26,163200.0,13.799,13.8216,13.7463,13.7463,163200.0
2008-07-15 12:50:00,18.27,18.32,18.26,18.28,251700.0,13.7538,13.7915,13.7463,13.7614,251700.0
2008-07-15 12:55:00,18.27,18.3,18.24,18.29,230800.0,13.7538,13.7764,13.7313,13.7689,230800.0
2008-07-15 13:00:00,18.29,18.36,18.25,18.29,332300.0,13.7689,13.8216,13.7388,13.7689,332300.0
2008-07-15 13:05:00,18.29,18.37,18.29,18.35,303900.0,13.7689,13.8291,13.7689,13.8141,303900.0
2008-07-15 13:10:00,18.35,18.39,18.27,18.32,279000.0,13.8141,13.8442,13.7538,13.7915,279000.0
2008-07-15 13:15:00,18.31,18.31,18.23,18.27,254800.0,13.784,13.784,13.7237,13.7538,254800.0
2008-07-15 13:20:00,18.27,18.27,18.18,18.25,192300.0,13.7538,13.7538,13.6861,13.7388,192300.0
2008-07-15 13:25:00,18.25,18.25,18.18,18.22,215600.0,13.7388,13.7388,13.6861,13.7162,215600.0
2008-07-15 13:30:00,18.22,18.28,18.12,18.12,600900.0,13.7162,13.7614,13.6409,13.6409,600900.0
2008-07-15 13:35:00,18.13,18.16,18.0,18.07,1430500.0,13.6484,13.671,13.5506,13.6033,1430500.0
2008-07-15 13:40:00,18.07,18.16,18.05,18.13,657100.0,13.6033,13.671,13.5882,13.6484,657100.0
2008-07-15 13:45:00,18.13,18.3,18.13,18.29,327000.0,13.6484,13.7764,13.6484,13.7689,327000.0
2008-07-15 13:50:00,18.29,18.29,18.21,18.25,292200.0,13.7689,13.7689,13.7087,13.7388,292200.0
2008-07-15 13:55:00,18.25,18.28,18.22,18.27,226900.0,13.7388,13.7614,13.7162,13.7538,226900.0
2008-07-15 14:00:00,18.27,18.28,18.19,18.22,137500.0,13.7538,13.7614,13.6936,13.7162,137500.0
2008-07-15 14:05:00,18.23,18.25,18.16,18.19,253900.0,13.7237,13.7388,13.671,13.6936,253900.0
2008-07-15 14:10:00,18.18,18.19,18.1,18.14,306400.0,13.6861,13.6936,13.6259,13.656,306400.0
2008-07-15 14:15:00,18.14,18.29,18.13,18.24,293600.0,13.656,13.7689,13.6484,13.7313,293600.0
2008-07-15 14:20:00,18.24,18.26,18.18,18.2,159400.0,13.7313,13.7463,13.6861,13.7011,159400.0
2008-07-15 14:25:00,18.21,18.26,18.19,18.22,157800.0,13.7087,13.7463,13.6936,13.7162,157800.0
2008-07-15 14:30:00,18.23,18.32,18.23,18.29,308000.0,13.7237,13.7915,13.7237,13.7689,308000.0
2008-07-15 14:35:00,18.29,18.3,18.24,18.25,175700.0,13.7689,13.7764,13.7313,13.7388,175700.0
2008-07-15 14:40:00,18.26,18.28,18.23,18.28,107800.0,13.7463,13.7614,13.7237,13.7614,107800.0
2008-07-15 14:45:00,18.28,18.33,18.25,18.32,116700.0,13.7614,13.799,13.7388,13.7915,116700.0
2008-07-15 14:50:00,18.33,18.34,18.26,18.3,225500.0,13.799,13.8065,13.7463,13.7764,225500.0
2008-07-15 14:55:00,18.3,18.41,18.3,18.31,379200.0,13.7764,13.8592,13.7764,13.784,379200.0
2008-07-15 15:00:00,18.32,18.45,18.3,18.37,398300.0,13.7915,13.8893,13.7764,13.8291,398300.0
2008-07-15 15:05:00,18.36,18.45,18.33,18.44,294400.0,13.8216,13.8893,13.799,13.8818,294400.0
2008-07-15 15:10:00,18.45,18.45,18.33,18.37,405800.0,13.8893,13.8893,13.799,13.8291,405800.0
2008-07-15 15:15:00,18.38,18.38,18.32,18.38,156400.0,13.8367,13.8367,13.7915,13.8367,156400.0
2008-07-15 15:20:00,18.38,18.42,18.32,18.33,403000.0,13.8367,13.8668,13.7915,13.799,403000.0
2008-07-15 15:25:00,18.33,18.35,18.24,18.25,359600.0,13.799,13.8141,13.7313,13.7388,359600.0
2008-07-15 15:30:00,18.26,18.28,18.16,18.19,393200.0,13.7463,13.7614,13.671,13.6936,393200.0
2008-07-15 15:35:00,18.2,18.23,18.16,18.19,330600.0,13.7011,13.7237,13.671,13.6936,330600.0
2008-07-15 15:40:00,18.19,18.21,18.05,18.06,698400.0,13.6936,13.7087,13.5882,13.5958,698400.0
2008-07-15 15:45:00,18.06,18.1,18.03,18.06,558800.0,13.5958,13.6259,13.5732,13.5958,558800.0
2008-07-15 15:50:00,18.07,18.12,18.06,18.11,326500.0,13.6033,13.6409,13.5958,13.6334,326500.0
2008-07-15 15:55:00,18.1,18.11,18.06,18.06,498800.0,13.6259,13.6334,13.5958,13.5958,498800.0
2008-07-16 09:30:00,18.04,18.04,17.91,17.96,357600.0,13.5807,13.5807,13.4828,13.5205,357600.0
2008-07-16 09:35:00,17.96,18.04,17.94,17.97,214200.0,13.5205,13.5807,13.5054,13.528,214200.0
2008-07-16 09:40:00,17.97,18.0,17.81,17.87,296200.0,13.528,13.5506,13.4076,13.4527,296200.0
2008-07-16 09:45:00,17.86,17.89,17.81,17.84,188700.0,13.4452,13.4678,13.4076,13.4301,188700.0
2008-07-16 09:50:00,17.83,17.96,17.81,17.95,260900.0,13.4226,13.5205,13.4076,13.5129,260900.0
2008-07-16 09:55:00,17.95,18.02,17.94,18.0,270100.0,13.5129,13.5656,13.5054,13.5506,270100.0
2008-07-16 10:00:00,18.0,18.03,17.91,17.93,257100.0,13.5506,13.5732,13.4828,13.4979,257100.0
2008-07-16 10:05:00,17.93,17.98,17.87,17.98,413700.0,13.4979,13.5355,13.4527,13.5355,413700.0
2008-07-16 10:10:00,17.99,18.0,17.94,17.96,173600.0,13.5431,13.5506,13.5054,13.5205,173600.0
2008-07-16 10:15:00,17.96,18.0,17.92,17.95,165700.0,13.5205,13.5506,13.4904,13.5129,165700.0
2008-07-16 10:20:00,17.95,18.0,17.89,18.0,246400.0,13.5129,13.5506,13.4678,13.5506,246400.0
2008-07-16 10:25:00,17.99,18.03,17.96,18.02,292600.0,13.5431,13.5732,13.5205,13.5656,292600.0
2008-07-16 10:30:00,18.02,18.05,18.0,18.02,175500.0,13.5656,13.5882,13.5506,13.5656,175500.0
2008-07-16 10:35:00,18.02,18.22,18.02,18.22,565000.0,13.5656,13.7162,13.5656,13.7162,565000.0
2008-07-16 10:40:00,18.22,18.25,18.16,18.18,298900.0,13.7162,13.7388,13.671,13.6861,298900.0
2008-07-16 10:45:00,18.19,18.24,18.13,18.14,216800.0,13.6936,13.7313,13.6484,13.656,216800.0
2008-07-16 10:50:00,18.14,18.21,18.12,18.18,183100.0,13.656,13.7087,13.6409,13.6861,183100.0
2008-07-16 10:55:00,18.17,18.21,18.13,18.17,349100.0,13.6786,13.7087,13.6484,13.6786,349100.0
2008-07-16 11:00:00,18.17,18.32,18.16,18.32,334100.0,13.6786,13.7915,13.671,13.7915,334100.0
2008-07-16 11:05:00,18.32,18.35,18.3,18.31,183300.0,13.7915,13.8141,13.7764,13.784,183300.0
2008-07-16 11:10:00,18.31,18.39,18.28,18.38,426400.0,13.784,13.8442,13.7614,13.8367,426400.0
2008-07-16 11:15:00,18.38,18.38,18.31,18.35,208300.0,13.8367,13.8367,13.784,13.8141,208300.0
2008-07-16 11:20:00,18.35,18.38,18.29,18.31,376400.0,13.8141,13.8367,13.7689,13.784,376400.0
2008-07-16 11:25:00,18.31,18.39,18.27,18.27,524300.0,13.784,13.8442,13.7538,13.7538,524300.0
2008-07-16 11:30:00,18.27,18.31,18.27,18.31,196800.0,13.7538,13.784,13.7538,13.784,196800.0
2008-07-16 11:35:00,18.32,18.32,18.27,18.27,77000.0,13.7915,13.7915,13.7538,13.7538,77000.0
2008-07-16 11:40:00,18.27,18.3,18.19,18.2,130100.0,13.7538,13.7764,13.6936,13.7011,130100.0
2008-07-16 11:45:00,18.2,18.23,18.18,18.23,130100.0,13.7011,13.7237,13.6861,13.7237,130100.0
2008-07-16 11:50:00,18.22,18.26,18.21,18.23,126700.0,13.7162,13.7463,13.7087,13.7237,126700.0
2008-07-16 11:55:00,18.23,18.28,18.22,18.23,155600.0,13.7237,13.7614,13.7162,13.7237,155600.0
2008-07-16 12:00:00,18.22,18.26,18.2,18.25,189300.0,13.7162,13.7463,13.7011,13.7388,189300.0
2008-07-16 12:05:00,18.26,18.27,18.21,18.22,73700.0,13.7463,13.7538,13.7087,13.7162,73700.0
2008-07-16 12:10:00,18.21,18.24,18.17,18.21,147400.0,13.7087,13.7313,13.6786,13.7087,147400.0
2008-07-16 12:15:00,18.2,18.21,18.18,18.18,97500.0,13.7011,13.7087,13.6861,13.6861,97500.0
2008-07-16 12:20:00,18.19,18.21,18.14,18.2,155700.0,13.6936,13.7087,13.656,13.7011,155700.0
2008-07-16 12:25:00,18.19,18.23,18.16,18.21,216200.0,13.6936,13.7237,13.671,13.7087,216200.0
2008-07-16 12:30:00,18.22,18.22,18.18,18.19,73600.0,13.7162,13.7162,13.6861,13.6936,73600.0
2008-07-16 12:35:00,18.19,18.21,18.15,18.16,87500.0,13.6936,13.7087,13.6635,13.671,87500.0
2008-07-16 12:40:00,18.17,18.24,18.16,18.19,152100.0,13.6786,13.7313,13.671,13.6936,152100.0
2008-07-16 12:45:00,18.19,18.2,18.13,18.14,267200.0,13.6936,13.7011,13.6484,13.656,267200.0
2008-07-16 12:50:00,18.14,18.18,18.13,18.16,214000.0,13.656,13.6861,13.6484,13.671,214000.0
2008-07-16 12:55:00,18.16,18.19,18.15,18.19,87800.0,13.671,13.6936,13.6635,13.6936,87800.0
2008-07-16 13:00:00,18.18,18.26,18.16,18.26,176600.0,13.6861,13.7463,13.671,13.7463,176600.0
2008-07-16 13:05:00,18.25,18.26,18.23,18.24,95000.0,13.7388,13.7463,13.7237,13.7313,95000.0
2008-07-16 13:10:00,18.23,18.24,18.18,18.2,89000.0,13.7237,13.7313,13.6861,13.7011,89000.0
2008-07-16 13:15:00,18.21,18.25,18.19,18.21,190800.0,13.7087,13.7388,13.6936,13.7087,190800.0
2008-07-16 13:20:00,18.21,18.3,18.21,18.29,168800.0,13.7087,13.7764,13.7087,13.7689,168800.0
2008-07-16 13:25:00,18.29,18.29,18.26,18.26,91500.0,13.7689,13.7689,13.7463,13.7463,91500.0
2008-07-16 13:30:00,18.26,18.28,18.23,18.23,117300.0,13.7463,13.7614,13.7237,13.7237,117300.0
2008-07-16 13:35:00,18.23,18.24,18.2,18.2,140300.0,13.7237,13.7313,13.7011,13.7011,140300.0
2008-07-16 13:40:00,18.21,18.22,18.17,18.21,316000.0,13.7087,13.7162,13.6786,13.7087,316000.0
2008-07-16 13:45:00,18.21,18.23,18.18,18.19,121200.0,13.7087,13.7237,13.6861,13.6936,121200.0
2008-07-16 13:50:00,18.19,18.19,18.17,18.18,123300.0,13.6936,13.6936,13.6786,13.6861,123300.0
2008-07-16 13:55:00,18.19,18.2,18.18,18.19,99400.0,13.6936,13.7011,13.6861,13.6936,99400.0
2008-07-16 14:00:00,18.19,18.22,18.15,18.15,367800.0,13.6936,13.7162,13.6635,13.6635,367800.0
2008-07-16 14:05:00,18.16,18.16,18.08,18.12,238900.0,13.671,13.671,13.6108,13.6409,238900.0
2008-07-16 14:10:00,18.12,18.19,18.12,18.19,263200.0,13.6409,13.6936,13.6409,13.6936,263200.0
2008-07-16 14:15:00,18.18,18.24,18.17,18.17,263800.0,13.6861,13.7313,13.6786,13.6786,263800.0
2008-07-16 14:20:00,18.17,18.23,18.17,18.22,166000.0,13.6786,13.7237,13.6786,13.7162,166000.0
2008-07-16 14:25:00,18.22,18.23,18.18,18.19,153400.0,13.7162,13.7237,13.6861,13.6936,153400.0
2008-07-16 14:30:00,18.19,18.23,18.18,18.22,172200.0,13.6936,13.7237,13.6861,13.7162,172200.0
2008-07-16 14:35:00,18.22,18.24,18.2,18.2,164200.0,13.7162,13.7313,13.7011,13.7011,164200.0
2008-07-16 14:40:00,18.2,18.22,18.19,18.19,125000.0,13.7011,13.7162,13.6936,13.6936,125000.0
2008-07-16 14:45:00,18.19,18.21,18.16,18.19,166800.0,13.6936,13.7087,13.671,13.6936,166800.0
2008-07-16 14:50:00,18.18,18.24,18.18,18.24,116900.0,13.6861,13.7313,13.6861,13.7313,116900.0
2008-07-16 14:55:00,18.24,18.26,18.22,18.26,183300.0,13.7313,13.7463,13.7162,13.7463,183300.0
2008-07-16 15:00:00,18.25,18.25,18.19,18.22,267400.0,13.7388,13.7388,13.6936,13.7162,267400.0
2008-07-16 15:05:00,18.22,18.22,18.17,18.17,160700.0,13.7162,13.7162,13.6786,13.6786,160700.0
2008-07-16 15:10:00,18.18,18.25,18.16,18.25,229500.0,13.6861,13.7388,13.671,13.7388,229500.0
2008-07-16 15:15:00,18.24,18.25,18.2,18.22,274000.0,13.7313,13.7388,13.7011,13.7162,274000.0
2008-07-16 15:20:00,18.23,18.25,18.21,18.23,205200.0,13.7237,13.7388,13.7087,13.7237,205200.0
2008-07-16 15:25:00,18.23,18.28,18.23,18.28,72500.0,13.7237,13.7614,13.7237,13.7614,72500.0
2008-07-16 15:30:00,18.28,18.28,18.22,18.25,218400.0,13.7614,13.7614,13.7162,13.7388,218400.0
2008-07-16 15:35:00,18.25,18.3,18.24,18.3,279600.0,13.7388,13.7764,13.7313,13.7764,279600.0
2008-07-16 15:40:00,18.3,18.33,18.28,18.29,335300.0,13.7764,13.799,13.7614,13.7689,335300.0
2008-07-16 15:45:00,18.29,18.32,18.26,18.28,312700.0,13.7689,13.7915,13.7463,13.7614,312700.0
2008-07-16 15:50:00,18.28,18.3,18.28,18.28,349000.0,13.7614,13.7764,13.7614,13.7614,349000.0
2008-07-16 15:55:00,18.29,18.32,18.27,18.32,504200.0,13.7689,13.7915,13.7538,13.7915,504200.0
2008-07-17 09:30:00,18.32,18.41,18.24,18.4,420900.0,13.7915,13.8592,13.7313,13.8517,420900.0
2008-07-17 09:35:00,18.4,18.49,18.38,18.48,286200.0,13.8517,13.9195,13.8367,13.9119,286200.0
2008-07-17 09:40:00,18.47,18.51,18.44,18.5,433900.0,13.9044,13.9345,13.8818,13.927,433900.0
2008-07-17 09:45:00,18.5,18.53,18.42,18.43,401800.0,13.927,13.9496,13.8668,13.8743,401800.0
2008-07-17 09:50:00,18.43,18.45,18.34,18.36,178600.0,13.8743,13.8893,13.8065,13.8216,178600.0
2008-07-17 09:55:00,18.36,18.36,18.23,18.25,127200.0,13.8216,13.8216,13.7237,13.7388,127200.0
2008-07-17 10:00:00,18.24,18.32,18.23,18.28,258100.0,13.7313,13.7915,13.7237,13.7614,258100.0
2008-07-17 10:05:00,18.27,18.27,18.17,18.21,315800.0,13.7538,13.7538,13.6786,13.7087,315800.0
2008-07-17 10:10:00,18.22,18.24,18.18,18.23,274600.0,13.7162,13.7313,13.6861,13.7237,274600.0
2008-07-17 10:15:00,18.22,18.28,18.21,18.24,312100.0,13.7162,13.7614,13.7087,13.7313,312100.0
2008-07-17 10:20:00,18.24,18.25,18.22,18.24,280400.0,13.7313,13.7388,13.7162,13.7313,280400.0
2008-07-17 10:25:00,18.24,18.26,18.2,18.23,207900.0,13.7313,13.7463,13.7011,13.7237,207900.0
2008-07-17 10:30:00,18.22,18.24,18.2,18.24,114600.0,13.7162,13.7313,13.7011,13.7313,114600.0
2008-07-17 10:35:00,18.24,18.35,18.24,18.28,257700.0,13.7313,13.8141,13.7313,13.7614,257700.0
2008-07-17 10:40:00,18.28,18.3,18.21,18.3,242200.0,13.7614,13.7764,13.7087,13.7764,242200.0
2008-07-17 10:45:00,18.3,18.38,18.29,18.36,315800.0,13.7764,13.8367,13.7689,13.8216,315800.0
2008-07-17 10:50:00,18.36,18.36,18.32,18.33,172800.0,13.8216,13.8216,13.7915,13.799,172800.0
2008-07-17 10:55:00,18.33,18.34,18.3,18.32,134300.0,13.799,13.8065,13.7764,13.7915,134300.0
2008-07-17 11:00:00,18.32,18.32,18.25,18.25,152100.0,13.7915,13.7915,13.7388,13.7388,152100.0
2008-07-17 11:05:00,18.25,18.26,18.2,18.21,103100.0,13.7388,13.7463,13.7011,13.7087,103100.0
2008-07-17 11:10:00,18.2,18.22,18.13,18.14,325500.0,13.7011,13.7162,13.6484,13.656,325500.0
2008-07-17 11:15:00,18.14,18.17,18.12,18.14,203200.0,13.656,13.6786,13.6409,13.656,203200.0
2008-07-17 11:20:00,18.14,18.22,18.14,18.22,120000.0,13.656,13.7162,13.656,13.7162,120000.0
2008-07-17 11:25:00,18.22,18.27,18.21,18.23,229200.0,13.7162,13.7538,13.7087,13.7237,229200.0
2008-07-17 11:30:00,18.24,18.28,18.21,18.22,207700.0,13.7313,13.7614,13.7087,13.7162,207700.0
2008-07-17 11:35:00,18.23,18.3,18.22,18.3,199700.0,13.7237,13.7764,13.7162,13.7764,199700.0
2008-07-17 11:40:00,18.29,18.37,18.29,18.34,209000.0,13.7689,13.8291,13.7689,13.8065,209000.0
2008-07-17 11:45:00,18.34,18.36,18.32,18.36,265300.0,13.8065,13.8216,13.7915,13.8216,265300.0
2008-07-17 11:50:00,18.35,18.4,18.35,18.37,378800.0,13.8141,13.8517,13.8141,13.8291,378800.0
2008-07-17 11:55:00,18.37,18.39,18.36,18.36,211000.0,13.8291,13.8442,13.8216,13.8216,211000.0
2008-07-17 12:00:00,18.36,18.37,18.33,18.34,119000.0,13.8216,13.8291,13.799,13.8065,119000.0
2008-07-17 12:05:00,18.35,18.36,18.33,18.33,162000.0,13.8141,13.8216,13.799,13.799,162000.0
2008-07-17 12:10:00,18.33,18.35,18.3,18.31,136200.0,13.799,13.8141,13.7764,13.784,136200.0
2008-07-17 12:15:00,18.32,18.33,18.29,18.33,158200.0,13.7915,13.799,13.7689,13.799,158200.0
2008-07-17 12:20:00,18.33,18.39,18.32,18.35,128000.0,13.799,13.8442,13.7915,13.8141,128000.0
2008-07-17 12:25:00,18.36,18.37,18.35,18.37,50200.0,13.8216,13.8291,13.8141,13.8291,50200.0
2008-07-17 12:30:00,18.37,18.4,18.36,18.36,220100.0,13.8291,13.8517,13.8216,13.8216,220100.0
2008-07-17 12:35:00,18.35,18.38,18.29,18.29,226100.0,13.8141,13.8367,13.7689,13.7689,226100.0
2008-07-17 12:40:00,18.29,18.35,18.29,18.35,120700.0,13.7689,13.8141,13.7689,13.8141,120700.0
2008-07-17 12:45:00,18.35,18.4,18.34,18.39,99200.0,13.8141,13.8517,13.8065,13.8442,99200.0
2008-07-17 12:50:00,18.4,18.46,18.4,18.45,165300.0,13.8517,13.8969,13.8517,13.8893,165300.0
2008-07-17 12:55:00,18.45,18.48,18.42,18.42,321200.0,13.8893,13.9119,13.8668,13.8668,321200.0
2008-07-17 13:00:00,18.42,18.45,18.4,18.45,164200.0,13.8668,13.8893,13.8517,13.8893,164200.0
2008-07-17 13:05:00,18.45,18.48,18.45,18.47,124800.0,13.8893,13.9119,13.8893,13.9044,124800.0
2008-07-17 13:10:00,18.47,18.54,18.44,18.53,287500.0,13.9044,13.9571,13.8818,13.9496,287500.0
2008-07-17 13:15:00,18.54,18.59,18.49,18.56,326500.0,13.9571,13.9947,13.9195,13.9722,326500.0
2008-07-17 13:20:00,18.56,18.57,18.52,18.55,209700.0,13.9722,13.9797,13.942,13.9646,209700.0
2008-07-17 13:25:00,18.55,18.58,18.54,18.57,179100.0,13.9646,13.9872,13.9571,13.9797,179100.0
2008-07-17 13:30:00,18.57,18.65,18.57,18.63,280200.0,13.9797,14.0399,13.9797,14.0249,280200.0
2008-07-17 13:35:00,18.63,18.68,18.61,18.65,254800.0,14.0249,14.0625,14.0098,14.0399,254800.0
2008-07-17 13:40:00,18.65,18.69,18.6,18.61,174500.0,14.0399,14.07,14.0023,14.0098,174500.0
2008-07-17 13:45:00,18.6,18.69,18.59,18.67,210700.0,14.0023,14.07,13.9947,14.055,210700.0
2008-07-17 13:50:00,18.68,18.7,18.62,18.63,271500.0,14.0625,14.0776,14.0173,14.0249,271500.0
2008-07-17 13:55:00,18.62,18.63,18.6,18.62,257400.0,14.0173,14.0249,14.0023,14.0173,257400.0
2008-07-17 14:00:00,18.62,18.63,18.6,18.62,78400.0,14.0173,14.0249,14.0023,14.0173,78400.0
2008-07-17 14:05:00,18.62,18.65,18.62,18.63,144800.0,14.0173,14.0399,14.0173,14.0249,144800.0
2008-07-17 14:10:00,18.63,18.65,18.57,18.59,276300.0,14.0249,14.0399,13.9797,13.9947,276300.0
2008-07-17 14:15:00,18.59,18.6,18.55,18.59,300100.0,13.9947,14.0023,13.9646,13.9947,300100.0
2008-07-17 14:20:00,18.59,18.6,18.57,18.57,233000.0,13.9947,14.0023,13.9797,13.9797,233000.0
2008-07-17 14:25:00,18.57,18.64,18.57,18.61,125000.0,13.9797,14.0324,13.9797,14.0098,125000.0
2008-07-17 14:30:00,18.61,18.62,18.57,18.57,107200.0,14.0098,14.0173,13.9797,13.9797,107200.0
2008-07-17 14:35:00,18.57,18.59,18.55,18.57,154500.0,13.9797,13.9947,13.9646,13.9797,154500.0
2008-07-17 14:40:00,18.57,18.61,18.55,18.61,189100.0,13.9797,14.0098,13.9646,14.0098,189100.0
2008-07-17 14:45:00,18.61,18.62,18.6,18.6,66600.0,14.0098,14.0173,14.0023,14.0023,66600.0
2008-07-17 14:50:00,18.6,18.64,18.6,18.64,187500.0,14.0023,14.0324,14.0023,14.0324,187500.0
2008-07-17 14:55:00,18.64,18.64,18.59,18.61,244400.0,14.0324,14.0324,13.9947,14.0098,244400.0
2008-07-17 15:00:00,18.62,18.66,18.6,18.65,320800.0,14.0173,14.0474,14.0023,14.0399,320800.0
2008-07-17 15:05:00,18.66,18.71,18.65,18.7,401700.0,14.0474,14.0851,14.0399,14.0776,401700.0
2008-07-17 15:10:00,18.69,18.7,18.67,18.68,232400.0,14.07,14.0776,14.055,14.0625,232400.0
2008-07-17 15:15:00,18.67,18.72,18.67,18.69,343100.0,14.055,14.0926,14.055,14.07,343100.0
2008-07-17 15:20:00,18.7,18.71,18.66,18.67,140200.0,14.0776,14.0851,14.0474,14.055,140200.0
2008-07-17 15:25:00,18.68,18.7,18.65,18.65,273200.0,14.0625,14.0776,14.0399,14.0399,273200.0
2008-07-17 15:30:00,18.65,18.68,18.61,18.63,243600.0,14.0399,14.0625,14.0098,14.0249,243600.0
2008-07-17 15:35:00,18.63,18.64,18.59,18.61,371000.0,14.0249,14.0324,13.9947,14.0098,371000.0
2008-07-17 15:40:00,18.61,18.65,18.58,18.65,367700.0,14.0098,14.0399,13.9872,14.0399,367700.0
2008-07-17 15:45:00,18.64,18.7,18.64,18.67,450400.0,14.0324,14.0776,14.0324,14.055,450400.0
2008-07-17 15:50:00,18.67,18.68,18.6,18.64,645800.0,14.055,14.0625,14.0023,14.0324,645800.0
2008-07-17 15:55:00,18.64,18.66,18.62,18.65,871800.0,14.0324,14.0474,14.0173,14.0399,871800.0
2008-07-18 09:30:00,18.63,18.76,18.55,18.71,2613500.0,14.0249,14.1227,13.9646,14.0851,2613500.0
2008-07-18 09:35:00,18.7,18.71,18.38,18.57,842200.0,14.0776,14.0851,13.8367,13.9797,842200.0
2008-07-18 09:40:00,18.58,18.61,18.55,18.55,293000.0,13.9872,14.0098,13.9646,13.9646,293000.0
2008-07-18 09:45:00,18.55,18.58,18.48,18.55,485600.0,13.9646,13.9872,13.9119,13.9646,485600.0
2008-07-18 09:50:00,18.54,18.56,18.4,18.41,401400.0,13.9571,13.9722,13.8517,13.8592,401400.0
2008-07-18 09:55:00,18.4,18.4,18.28,18.34,643100.0,13.8517,13.8517,13.7614,13.8065,643100.0
2008-07-18 10:00:00,18.35,18.39,18.33,18.34,205800.0,13.8141,13.8442,13.799,13.8065,205800.0
2008-07-18 10:05:00,18.34,18.35,18.2,18.27,497900.0,13.8065,13.8141,13.7011,13.7538,497900.0
2008-07-18 10:10:00,18.27,18.31,18.26,18.29,212800.0,13.7538,13.784,13.7463,13.7689,212800.0
2008-07-18 10:15:00,18.28,18.32,18.27,18.28,359700.0,13.7614,13.7915,13.7538,13.7614,359700.0
2008-07-18 10:20:00,18.29,18.3,18.25,18.27,318800.0,13.7689,13.7764,13.7388,13.7538,318800.0
2008-07-18 10:25:00,18.26,18.32,18.22,18.28,303800.0,13.7463,13.7915,13.7162,13.7614,303800.0
2008-07-18 10:30:00,18.28,18.31,18.25,18.28,235600.0,13.7614,13.784,13.7388,13.7614,235600.0
2008-07-18 10:35:00,18.28,18.3,18.23,18.24,210000.0,13.7614,13.7764,13.7237,13.7313,210000.0
2008-07-18 10:40:00,18.24,18.25,18.16,18.21,274500.0,13.7313,13.7388,13.671,13.7087,274500.0
2008-07-18 10:45:00,18.21,18.31,18.21,18.31,264700.0,13.7087,13.784,13.7087,13.784,264700.0
2008-07-18 10:50:00,18.31,18.33,18.26,18.3,259500.0,13.784,13.799,13.7463,13.7764,259500.0
2008-07-18 10:55:00,18.31,18.33,18.29,18.29,167900.0,13.784,13.799,13.7689,13.7689,167900.0
2008-07-18 11:00:00,18.3,18.31,18.24,18.26,153300.0,13.7764,13.784,13.7313,13.7463,153300.0
2008-07-18 11:05:00,18.26,18.3,18.25,18.28,145400.0,13.7463,13.7764,13.7388,13.7614,145400.0
2008-07-18 11:10:00,18.28,18.32,18.28,18.3,414200.0,13.7614,13.7915,13.7614,13.7764,414200.0
2008-07-18 11:15:00,18.3,18.37,18.3,18.35,203200.0,13.7764,13.8291,13.7764,13.8141,203200.0
2008-07-18 11:20:00,18.35,18.39,18.34,18.36,218400.0,13.8141,13.8442,13.8065,13.8216,218400.0
2008-07-18 11:25:00,18.36,18.4,18.36,18.39,215700.0,13.8216,13.8517,13.8216,13.8442,215700.0
2008-07-18 11:30:00,18.39,18.43,18.39,18.42,215600.0,13.8442,13.8743,13.8442,13.8668,215600.0
2008-07-18 11:35:00,18.42,18.43,18.4,18.41,146100.0,13.8668,13.8743,13.8517,13.8592,146100.0
2008-07-18 11:40:00,18.42,18.45,18.42,18.44,214700.0,13.8668,13.8893,13.8668,13.8818,214700.0
2008-07-18 11:45:00,18.44,18.46,18.43,18.45,96900.0,13.8818,13.8969,13.8743,13.8893,96900.0
2008-07-18 11:50:00,18.45,18.5,18.45,18.5,105000.0,13.8893,13.927,13.8893,13.927,105000.0
2008-07-18 11:55:00,18.5,18.5,18.48,18.49,140100.0,13.927,13.927,13.9119,13.9195,140100.0
2008-07-18 12:00:00,18.5,18.5,18.49,18.5,134100.0,13.927,13.927,13.9195,13.927,134100.0
2008-07-18 12:05:00,18.5,18.5,18.47,18.48,146700.0,13.927,13.927,13.9044,13.9119,146700.0
2008-07-18 12:10:00,18.47,18.48,18.41,18.42,132100.0,13.9044,13.9119,13.8592,13.8668,132100.0
2008-07-18 12:15:00,18.41,18.41,18.34,18.36,145100.0,13.8592,13.8592,13.8065,13.8216,145100.0
2008-07-18 12:20:00,18.36,18.38,18.35,18.36,116500.0,13.8216,13.8367,13.8141,13.8216,116500.0
2008-07-18 12:25:00,18.37,18.37,18.34,18.35,55400.0,13.8291,13.8291,13.8065,13.8141,55400.0
2008-07-18 12:30:00,18.34,18.35,18.29,18.3,330800.0,13.8065,13.8141,13.7689,13.7764,330800.0
2008-07-18 12:35:00,18.29,18.33,18.29,18.32,80900.0,13.7689,13.799,13.7689,13.7915,80900.0
2008-07-18 12:40:00,18.32,18.34,18.3,18.33,97500.0,13.7915,13.8065,13.7764,13.799,97500.0
2008-07-18 12:45:00,18.33,18.35,18.33,18.34,47800.0,13.799,13.8141,13.799,13.8065,47800.0
2008-07-18 12:50:00,18.34,18.35,18.32,18.32,74800.0,13.8065,13.8141,13.7915,13.7915,74800.0
2008-07-18 12:55:00,18.32,18.33,18.3,18.3,93400.0,13.7915,13.799,13.7764,13.7764,93400.0
2008-07-18 13:00:00,18.3,18.34,18.3,18.33,148400.0,13.7764,13.8065,13.7764,13.799,148400.0
2008-07-18 13:05:00,18.33,18.36,18.33,18.35,52200.0,13.799,13.8216,13.799,13.8141,52200.0
2008-07-18 13:10:00,18.35,18.38,18.34,18.38,89500.0,13.8141,13.8367,13.8065,13.8367,89500.0
2008-07-18 13:15:00,18.38,18.4,18.35,18.36,80800.0,13.8367,13.8517,13.8141,13.8216,80800.0
2008-07-18 13:20:00,18.37,18.38,18.35,18.37,118900.0,13.8291,13.8367,13.8141,13.8291,118900.0
2008-07-18 13:25:00,18.37,18.38,18.34,18.35,138300.0,13.8291,13.8367,13.8065,13.8141,138300.0
2008-07-18 13:30:00,18.36,18.41,18.33,18.38,225700.0,13.8216,13.8592,13.799,13.8367,225700.0
2008-07-18 13:35:00,18.38,18.39,18.35,18.35,73700.0,13.8367,13.8442,13.8141,13.8141,73700.0
2008-07-18 13:40:00,18.35,18.36,18.3,18.31,218800.0,13.8141,13.8216,13.7764,13.784,218800.0
2008-07-18 13:45:00,18.31,18.32,18.3,18.32,110300.0,13.784,13.7915,13.7764,13.7915,110300.0
2008-07-18 13:50:00,18.32,18.35,18.31,18.32,138200.0,13.7915,13.8141,13.784,13.7915,138200.0
2008-07-18 13:55:00,18.32,18.34,18.31,18.31,113600.0,13.7915,13.8065,13.784,13.784,113600.0
2008-07-18 14:00:00,18.31,18.32,18.29,18.32,159600.0,13.784,13.7915,13.7689,13.7915,159600.0
2008-07-18 14:05:00,18.31,18.33,18.29,18.31,175800.0,13.784,13.799,13.7689,13.784,175800.0
2008-07-18 14:10:00,18.3,18.34,18.3,18.33,204600.0,13.7764,13.8065,13.7764,13.799,204600.0
2008-07-18 14:15:00,18.33,18.33,18.31,18.31,154100.0,13.799,13.799,13.784,13.784,154100.0
2008-07-18 14:20:00,18.31,18.34,18.31,18.33,144400.0,13.784,13.8065,13.784,13.799,144400.0
2008-07-18 14:25:00,18.33,18.34,18.32,18.32,135400.0,13.799,13.8065,13.7915,13.7915,135400.0
2008-07-18 14:30:00,18.32,18.33,18.3,18.31,160800.0,13.7915,13.799,13.7764,13.784,160800.0
2008-07-18 14:35:00,18.31,18.32,18.3,18.32,179200.0,13.784,13.7915,13.7764,13.7915,179200.0
2008-07-18 14:40:00,18.32,18.32,18.29,18.29,157200.0,13.7915,13.7915,13.7689,13.7689,157200.0
2008-07-18 14:45:00,18.3,18.37,18.28,18.36,479800.0,13.7764,13.8291,13.7614,13.8216,479800.0
2008-07-18 14:50:00,18.36,18.38,18.29,18.3,284400.0,13.8216,13.8367,13.7689,13.7764,284400.0
2008-07-18 14:55:00,18.31,18.33,18.29,18.31,132600.0,13.784,13.799,13.7689,13.784,132600.0
2008-07-18 15:00:00,18.31,18.31,18.28,18.3,184800.0,13.784,13.784,13.7614,13.7764,184800.0
2008-07-18 15:05:00,18.31,18.31,18.29,18.3,206700.0,13.784,13.784,13.7689,13.7764,206700.0
2008-07-18 15:10:00,18.29,18.3,18.28,18.29,199200.0,13.7689,13.7764,13.7614,13.7689,199200.0
2008-07-18 15:15:00,18.29,18.3,18.21,18.22,591500.0,13.7689,13.7764,13.7087,13.7162,591500.0
2008-07-18 15:20:00,18.22,18.28,18.21,18.24,616000.0,13.7162,13.7614,13.7087,13.7313,616000.0
2008-07-18 15:25:00,18.24,18.26,18.22,18.22,341900.0,13.7313,13.7463,13.7162,13.7162,341900.0
2008-07-18 15:30:00,18.23,18.25,18.22,18.23,488500.0,13.7237,13.7388,13.7162,13.7237,488500.0
2008-07-18 15:35:00,18.24,18.24,18.2,18.22,557300.0,13.7313,13.7313,13.7011,13.7162,557300.0
2008-07-18 15:40:00,18.21,18.24,18.2,18.22,436000.0,13.7087,13.7313,13.7011,13.7162,436000.0
2008-07-18 15:45:00,18.22,18.26,18.21,18.25,295200.0,13.7162,13.7463,13.7087,13.7388,295200.0
2008-07-18 15:50:00,18.25,18.27,18.21,18.23,739200.0,13.7388,13.7538,13.7087,13.7237,739200.0
2008-07-18 15:55:00,18.22,18.29,18.22,18.28,655900.0,13.7162,13.7689,13.7162,13.7614,655900.0
2008-07-21 09:30:00,18.37,18.46,18.21,18.23,389200.0,13.8291,13.8969,13.7087,13.7237,389200.0
2008-07-21 09:35:00,18.22,18.25,18.15,18.18,456900.0,13.7162,13.7388,13.6635,13.6861,456900.0
2008-07-21 09:40:00,18.18,18.2,18.13,18.14,182100.0,13.6861,13.7011,13.6484,13.656,182100.0
2008-07-21 09:45:00,18.15,18.18,18.12,18.13,279800.0,13.6635,13.6861,13.6409,13.6484,279800.0
2008-07-21 09:50:00,18.13,18.18,18.11,18.18,316000.0,13.6484,13.6861,13.6334,13.6861,316000.0
2008-07-21 09:55:00,18.17,18.23,18.13,18.22,301100.0,13.6786,13.7237,13.6484,13.7162,301100.0
2008-07-21 10:00:00,18.22,18.26,18.2,18.25,319200.0,13.7162,13.7463,13.7011,13.7388,319200.0
2008-07-21 10:05:00,18.24,18.24,18.15,18.19,332600.0,13.7313,13.7313,13.6635,13.6936,332600.0
2008-07-21 10:10:00,18.19,18.23,18.18,18.22,203600.0,13.6936,13.7237,13.6861,13.7162,203600.0
2008-07-21 10:15:00,18.22,18.22,18.18,18.22,176600.0,13.7162,13.7162,13.6861,13.7162,176600.0
2008-07-21 10:20:00,18.22,18.23,18.11,18.11,523200.0,13.7162,13.7237,13.6334,13.6334,523200.0
2008-07-21 10:25:00,18.11,18.17,18.1,18.16,379200.0,13.6334,13.6786,13.6259,13.671,379200.0
2008-07-21 10:30:00,18.15,18.18,18.13,18.14,182600.0,13.6635,13.6861,13.6484,13.656,182600.0
2008-07-21 10:35:00,18.14,18.17,18.13,18.16,224300.0,13.656,13.6786,13.6484,13.671,224300.0
2008-07-21 10:40:00,18.16,18.2,18.15,18.17,205400.0,13.671,13.7011,13.6635,13.6786,205400.0
2008-07-21 10:45:00,18.17,18.22,18.16,18.21,172300.0,13.6786,13.7162,13.671,13.7087,172300.0
2008-07-21 10:50:00,18.21,18.21,18.15,18.17,228800.0,13.7087,13.7087,13.6635,13.6786,228800.0
2008-07-21 10:55:00,18.17,18.17,18.15,18.15,180500.0,13.6786,13.6786,13.6635,13.6635,180500.0
2008-07-21 11:00:00,18.15,18.15,18.08,18.11,362600.0,13.6635,13.6635,13.6108,13.6334,362600.0
2008-07-21 11:05:00,18.11,18.13,18.07,18.11,324300.0,13.6334,13.6484,13.6033,13.6334,324300.0
2008-07-21 11:10:00,18.11,18.14,18.07,18.08,324400.0,13.6334,13.656,13.6033,13.6108,324400.0
2008-07-21 11:15:00,18.08,18.09,18.07,18.09,103000.0,13.6108,13.6183,13.6033,13.6183,103000.0
2008-07-21 11:20:00,18.08,18.1,18.07,18.09,381800.0,13.6108,13.6259,13.6033,13.6183,381800.0
2008-07-21 11:25:00,18.09,18.09,18.06,18.07,145200.0,13.6183,13.6183,13.5958,13.6033,145200.0
2008-07-21 11:30:00,18.06,18.07,18.0,18.02,235600.0,13.5958,13.6033,13.5506,13.5656,235600.0
2008-07-21 11:35:00,18.01,18.03,17.97,17.99,178200.0,13.5581,13.5732,13.528,13.5431,178200.0
2008-07-21 11:40:00,17.99,17.99,17.93,17.95,202200.0,13.5431,13.5431,13.4979,13.5129,202200.0
2008-07-21 11:45:00,17.96,17.98,17.93,17.98,302700.0,13.5205,13.5355,13.4979,13.5355,302700.0
2008-07-21 11:50:00,17.98,18.0,17.98,17.99,594700.0,13.5355,13.5506,13.5355,13.5431,594700.0
2008-07-21 11:55:00,17.99,18.0,17.91,17.93,428100.0,13.5431,13.5506,13.4828,13.4979,428100.0
2008-07-21 12:00:00,17.92,17.97,17.92,17.96,330500.0,13.4904,13.528,13.4904,13.5205,330500.0
2008-07-21 12:05:00,17.96,17.97,17.93,17.95,183200.0,13.5205,13.528,13.4979,13.5129,183200.0
2008-07-21 12:10:00,17.95,17.97,17.95,17.97,164500.0,13.5129,13.528,13.5129,13.528,164500.0
2008-07-21 12:15:00,17.97,17.99,17.93,17.95,1226400.0,13.528,13.5431,13.4979,13.5129,1226400.0
2008-07-21 12:20:00,17.94,17.95,17.91,17.94,174100.0,13.5054,13.5129,13.4828,13.5054,174100.0
2008-07-21 12:25:00,17.94,17.96,17.91,17.93,450100.0,13.5054,13.5205,13.4828,13.4979,450100.0
2008-07-21 12:30:00,17.93,17.97,17.92,17.95,354000.0,13.4979,13.528,13.4904,13.5129,354000.0
2008-07-21 12:35:00,17.94,17.95,17.91,17.93,149600.0,13.5054,13.5129,13.4828,13.4979,149600.0
2008-07-21 12:40:00,17.93,17.93,17.92,17.93,39400.0,13.4979,13.4979,13.4904,13.4979,39400.0
2008-07-21 12:45:00,17.93,17.94,17.89,17.89,153300.0,13.4979,13.5054,13.4678,13.4678,153300.0
2008-07-21 12:50:00,17.9,17.91,17.89,17.9,169100.0,13.4753,13.4828,13.4678,13.4753,169100.0
2008-07-21 12:55:00,17.89,17.91,17.88,17.88,118100.0,13.4678,13.4828,13.4602,13.4602,118100.0
2008-07-21 13:00:00,17.88,17.91,17.88,17.9,118100.0,13.4602,13.4828,13.4602,13.4753,118100.0
2008-07-21 13:05:00,17.91,17.94,17.9,17.94,202500.0,13.4828,13.5054,13.4753,13.5054,202500.0
2008-07-21 13:10:00,17.94,17.96,17.92,17.95,187200.0,13.5054,13.5205,13.4904,13.5129,187200.0
2008-07-21 13:15:00,17.95,17.97,17.95,17.96,97900.0,13.5129,13.528,13.5129,13.5205,97900.0
2008-07-21 13:20:00,17.96,17.97,17.94,17.94,269200.0,13.5205,13.528,13.5054,13.5054,269200.0
2008-07-21 13:25:00,17.95,17.97,17.9,17.91,401400.0,13.5129,13.528,13.4753,13.4828,401400.0
2008-07-21 13:30:00,17.92,17.95,17.89,17.89,506900.0,13.4904,13.5129,13.4678,13.4678,506900.0
2008-07-21 13:35:00,17.89,17.94,17.88,17.92,245700.0,13.4678,13.5054,13.4602,13.4904,245700.0
2008-07-21 13:40:00,17.93,17.94,17.9,17.91,183800.0,13.4979,13.5054,13.4753,13.4828,183800.0
2008-07-21 13:45:00,17.91,17.92,17.9,17.91,165900.0,13.4828,13.4904,13.4753,13.4828,165900.0
2008-07-21 13:50:00,17.91,17.95,17.88,17.89,426800.0,13.4828,13.5129,13.4602,13.4678,426800.0
2008-07-21 13:55:00,17.88,17.92,17.88,17.88,186400.0,13.4602,13.4904,13.4602,13.4602,186400.0
2008-07-21 14:00:00,17.88,17.9,17.85,17.85,223800.0,13.4602,13.4753,13.4377,13.4377,223800.0
2008-07-21 14:05:00,17.86,17.88,17.84,17.88,304400.0,13.4452,13.4602,13.4301,13.4602,304400.0
2008-07-21 14:10:00,17.88,17.88,17.82,17.83,225000.0,13.4602,13.4602,13.4151,13.4226,225000.0
2008-07-21 14:15:00,17.83,17.86,17.82,17.85,244500.0,13.4226,13.4452,13.4151,13.4377,244500.0
2008-07-21 14:20:00,17.84,17.85,17.79,17.82,440500.0,13.4301,13.4377,13.3925,13.4151,440500.0
2008-07-21 14:25:00,17.83,17.89,17.82,17.85,412200.0,13.4226,13.4678,13.4151,13.4377,412200.0
2008-07-21 14:30:00,17.85,17.86,17.83,17.84,221200.0,13.4377,13.4452,13.4226,13.4301,221200.0
2008-07-21 14:35:00,17.84,17.87,17.81,17.83,285900.0,13.4301,13.4527,13.4076,13.4226,285900.0
2008-07-21 14:40:00,17.83,17.86,17.82,17.84,167500.0,13.4226,13.4452,13.4151,13.4301,167500.0
2008-07-21 14:45:00,17.84,17.88,17.84,17.88,167300.0,13.4301,13.4602,13.4301,13.4602,167300.0
2008-07-21 14:50:00,17.87,17.9,17.86,17.9,109200.0,13.4527,13.4753,13.4452,13.4753,109200.0
2008-07-21 14:55:00,17.9,17.91,17.89,17.9,459300.0,13.4753,13.4828,13.4678,13.4753,459300.0
2008-07-21 15:00:00,17.9,17.9,17.86,17.87,246200.0,13.4753,13.4753,13.4452,13.4527,246200.0
2008-07-21 15:05:00,17.87,17.87,17.82,17.84,315200.0,13.4527,13.4527,13.4151,13.4301,315200.0
2008-07-21 15:10:00,17.84,17.86,17.82,17.84,899900.0,13.4301,13.4452,13.4151,13.4301,899900.0
2008-07-21 15:15:00,17.85,17.85,17.81,17.83,798600.0,13.4377,13.4377,13.4076,13.4226,798600.0
2008-07-21 15:20:00,17.83,17.85,17.82,17.85,655200.0,13.4226,13.4377,13.4151,13.4377,655200.0
2008-07-21 15:25:00,17.85,17.85,17.82,17.83,311000.0,13.4377,13.4377,13.4151,13.4226,311000.0
2008-07-21 15:30:00,17.83,17.84,17.81,17.83,613700.0,13.4226,13.4301,13.4076,13.4226,613700.0
2008-07-21 15:35:00,17.82,17.85,17.82,17.84,290700.0,13.4151,13.4377,13.4151,13.4301,290700.0
2008-07-21 15:40:00,17.84,17.86,17.81,17.81,851300.0,13.4301,13.4452,13.4076,13.4076,851300.0
2008-07-21 15:45:00,17.81,17.85,17.8,17.83,1008700.0,13.4076,13.4377,13.4,13.4226,1008700.0
2008-07-21 15:50:00,17.84,17.88,17.8,17.84,881100.0,13.4301,13.4602,13.4,13.4301,881100.0
2008-07-21 15:55:00,17.83,17.86,17.8,17.81,984100.0,13.4226,13.4452,13.4,13.4076,984100.0
2008-07-22 09:30:00,17.61,17.61,17.49,17.56,1438900.0,13.257,13.257,13.1667,13.2193,1438900.0
2008-07-22 09:35:00,17.55,17.63,17.49,17.56,1031100.0,13.2118,13.272,13.1667,13.2193,1031100.0
2008-07-22 09:40:00,17.55,17.57,17.5,17.51,1445900.0,13.2118,13.2269,13.1742,13.1817,1445900.0
2008-07-22 09:45:00,17.5,17.5,17.36,17.4,479800.0,13.1742,13.1742,13.0688,13.0989,479800.0
2008-07-22 09:50:00,17.4,17.5,17.39,17.5,415300.0,13.0989,13.1742,13.0914,13.1742,415300.0
2008-07-22 09:55:00,17.49,17.5,17.44,17.47,443800.0,13.1667,13.1742,13.129,13.1516,443800.0
2008-07-22 10:00:00,17.47,17.55,17.46,17.52,617600.0,13.1516,13.2118,13.1441,13.1892,617600.0
2008-07-22 10:05:00,17.52,17.57,17.52,17.56,489200.0,13.1892,13.2269,13.1892,13.2193,489200.0
2008-07-22 10:10:00,17.56,17.56,17.48,17.5,786300.0,13.2193,13.2193,13.1591,13.1742,786300.0
2008-07-22 10:15:00,17.5,17.58,17.5,17.57,441400.0,13.1742,13.2344,13.1742,13.2269,441400.0
2008-07-22 10:20:00,17.58,17.58,17.53,17.53,871000.0,13.2344,13.2344,13.1968,13.1968,871000.0
2008-07-22 10:25:00,17.53,17.57,17.52,17.52,311500.0,13.1968,13.2269,13.1892,13.1892,311500.0
2008-07-22 10:30:00,17.52,17.54,17.39,17.41,588700.0,13.1892,13.2043,13.0914,13.1064,588700.0
2008-07-22 10:35:00,17.42,17.47,17.41,17.47,521800.0,13.114,13.1516,13.1064,13.1516,521800.0
2008-07-22 10:40:00,17.47,17.48,17.43,17.43,294300.0,13.1516,13.1591,13.1215,13.1215,294300.0
2008-07-22 10:45:00,17.44,17.44,17.38,17.4,345700.0,13.129,13.129,13.0838,13.0989,345700.0
2008-07-22 10:50:00,17.4,17.41,17.34,17.34,267500.0,13.0989,13.1064,13.0537,13.0537,267500.0
2008-07-22 10:55:00,17.35,17.35,17.31,17.32,248500.0,13.0613,13.0613,13.0311,13.0387,248500.0
2008-07-22 11:00:00,17.32,17.34,17.31,17.33,289800.0,13.0387,13.0537,13.0311,13.0462,289800.0
2008-07-22 11:05:00,17.33,17.36,17.31,17.33,426300.0,13.0462,13.0688,13.0311,13.0462,426300.0
2008-07-22 11:10:00,17.34,17.39,17.33,17.38,342200.0,13.0537,13.0914,13.0462,13.0838,342200.0
2008-07-22 11:15:00,17.38,17.41,17.36,17.37,421800.0,13.0838,13.1064,13.0688,13.0763,421800.0
2008-07-22 11:20:00,17.37,17.42,17.36,17.41,1178100.0,13.0763,13.114,13.0688,13.1064,1178100.0
2008-07-22 11:25:00,17.4,17.41,17.37,17.39,198700.0,13.0989,13.1064,13.0763,13.0914,198700.0
2008-07-22 11:30:00,17.4,17.42,17.35,17.35,846500.0,13.0989,13.114,13.0613,13.0613,846500.0
2008-07-22 11:35:00,17.36,17.39,17.35,17.38,310100.0,13.0688,13.0914,13.0613,13.0838,310100.0
2008-07-22 11:40:00,17.38,17.4,17.32,17.34,788600.0,13.0838,13.0989,13.0387,13.0537,788600.0
2008-07-22 11:45:00,17.35,17.36,17.32,17.34,698200.0,13.0613,13.0688,13.0387,13.0537,698200.0
2008-07-22 11:50:00,17.33,17.34,17.26,17.27,479500.0,13.0462,13.0537,12.9935,13.001,479500.0
2008-07-22 11:55:00,17.27,17.28,17.21,17.26,501800.0,13.001,13.0086,12.9559,12.9935,501800.0
2008-07-22 12:00:00,17.26,17.27,17.19,17.26,517300.0,12.9935,13.001,12.9408,12.9935,517300.0
2008-07-22 12:05:00,17.27,17.31,17.24,17.3,215800.0,13.001,13.0311,12.9784,13.0236,215800.0
2008-07-22 12:10:00,17.31,17.32,17.23,17.24,290500.0,13.0311,13.0387,12.9709,12.9784,290500.0
2008-07-22 12:15:00,17.24,17.28,17.23,17.28,137000.0,12.9784,13.0086,12.9709,13.0086,137000.0
2008-07-22 12:20:00,17.29,17.33,17.27,17.31,159800.0,13.0161,13.0462,13.001,13.0311,159800.0
2008-07-22 12:25:00,17.31,17.31,17.26,17.28,127000.0,13.0311,13.0311,12.9935,13.0086,127000.0
2008-07-22 12:30:00,17.29,17.3,17.27,17.28,151500.0,13.0161,13.0236,13.001,13.0086,151500.0
2008-07-22 12:35:00,17.27,17.28,17.23,17.27,229200.0,13.001,13.0086,12.9709,13.001,229200.0
2008-07-22 12:40:00,17.27,17.28,17.25,17.25,133700.0,13.001,13.0086,12.986,12.986,133700.0
2008-07-22 12:45:00,17.25,17.3,17.25,17.28,201600.0,12.986,13.0236,12.986,13.0086,201600.0
2008-07-22 12:50:00,17.28,17.31,17.28,17.3,381900.0,13.0086,13.0311,13.0086,13.0236,381900.0
2008-07-22 12:55:00,17.3,17.31,17.28,17.29,244100.0,13.0236,13.0311,13.0086,13.0161,244100.0
2008-07-22 13:00:00,17.29,17.31,17.27,17.27,333000.0,13.0161,13.0311,13.001,13.001,333000.0
2008-07-22 13:05:00,17.27,17.32,17.27,17.31,391100.0,13.001,13.0387,13.001,13.0311,391100.0
2008-07-22 13:10:00,17.32,17.33,17.3,17.32,205900.0,13.0387,13.0462,13.0236,13.0387,205900.0
2008-07-22 13:15:00,17.32,17.34,17.28,17.33,255300.0,13.0387,13.0537,13.0086,13.0462,255300.0
2008-07-22 13:20:00,17.34,17.34,17.33,17.33,159400.0,13.0537,13.0537,13.0462,13.0462,159400.0
2008-07-22 13:25:00,17.33,17.35,17.3,17.31,957200.0,13.0462,13.0613,13.0236,13.0311,957200.0
2008-07-22 13:30:00,17.3,17.32,17.28,17.3,257300.0,13.0236,13.0387,13.0086,13.0236,257300.0
2008-07-22 13:35:00,17.3,17.33,17.29,17.32,1614900.0,13.0236,13.0462,13.0161,13.0387,1614900.0
2008-07-22 13:40:00,17.31,17.32,17.3,17.32,254800.0,13.0311,13.0387,13.0236,13.0387,254800.0
2008-07-22 13:45:00,17.32,17.32,17.3,17.3,399300.0,13.0387,13.0387,13.0236,13.0236,399300.0
2008-07-22 13:50:00,17.3,17.31,17.27,17.29,683000.0,13.0236,13.0311,13.001,13.0161,683000.0
2008-07-22 13:55:00,17.28,17.3,17.27,17.29,448900.0,13.0086,13.0236,13.001,13.0161,448900.0
2008-07-22 14:00:00,17.29,17.31,17.26,17.27,414000.0,13.0161,13.0311,12.9935,13.001,414000.0
2008-07-22 14:05:00,17.26,17.27,17.24,17.25,386700.0,12.9935,13.001,12.9784,12.986,386700.0
2008-07-22 14:10:00,17.26,17.26,17.21,17.21,462000.0,12.9935,12.9935,12.9559,12.9559,462000.0
2008-07-22 14:15:00,17.21,17.24,17.21,17.22,385300.0,12.9559,12.9784,12.9559,12.9634,385300.0
2008-07-22 14:20:00,17.23,17.23,17.22,17.22,97500.0,12.9709,12.9709,12.9634,12.9634,97500.0
2008-07-22 14:25:00,17.22,17.24,17.22,17.24,177200.0,12.9634,12.9784,12.9634,12.9784,177200.0
2008-07-22 14:30:00,17.24,17.26,17.22,17.22,526400.0,12.9784,12.9935,12.9634,12.9634,526400.0
2008-07-22 14:35:00,17.22,17.23,17.19,17.2,396400.0,12.9634,12.9709,12.9408,12.9483,396400.0
2008-07-22 14:40:00,17.21,17.29,17.18,17.25,480600.0,12.9559,13.0161,12.9333,12.986,480600.0
2008-07-22 14:45:00,17.25,17.32,17.25,17.29,746700.0,12.986,13.0387,12.986,13.0161,746700.0
2008-07-22 14:50:00,17.29,17.31,17.26,17.29,462800.0,13.0161,13.0311,12.9935,13.0161,462800.0
2008-07-22 14:55:00,17.3,17.33,17.3,17.33,497700.0,13.0236,13.0462,13.0236,13.0462,497700.0
2008-07-22 15:00:00,17.33,17.4,17.32,17.35,705400.0,13.0462,13.0989,13.0387,13.0613,705400.0
2008-07-22 15:05:00,17.36,17.38,17.35,17.35,1425300.0,13.0688,13.0838,13.0613,13.0613,1425300.0
2008-07-22 15:10:00,17.36,17.37,17.34,17.34,208300.0,13.0688,13.0763,13.0537,13.0537,208300.0
2008-07-22 15:15:00,17.34,17.36,17.34,17.35,825100.0,13.0537,13.0688,13.0537,13.0613,825100.0
2008-07-22 15:20:00,17.36,17.37,17.29,17.36,958300.0,13.0688,13.0763,13.0161,13.0688,958300.0
2008-07-22 15:25:00,17.37,17.37,17.34,17.36,399100.0,13.0763,13.0763,13.0537,13.0688,399100.0
2008-07-22 15:30:00,17.36,17.4,17.36,17.4,644600.0,13.0688,13.0989,13.0688,13.0989,644600.0
2008-07-22 15:35:00,17.4,17.41,17.36,17.4,680700.0,13.0989,13.1064,13.0688,13.0989,680700.0
2008-07-22 15:40:00,17.39,17.43,17.38,17.41,813800.0,13.0914,13.1215,13.0838,13.1064,813800.0
2008-07-22 15:45:00,17.41,17.42,17.37,17.4,1004000.0,13.1064,13.114,13.0763,13.0989,1004000.0
2008-07-22 15:50:00,17.39,17.4,17.37,17.38,601200.0,13.0914,13.0989,13.0763,13.0838,601200.0
2008-07-22 15:55:00,17.38,17.41,17.23,17.39,1674300.0,13.0838,13.1064,12.9709,13.0914,1674300.0
2008-07-23 09:30:00,17.52,17.57,17.45,17.52,315100.0,13.1892,13.2269,13.1365,13.1892,315100.0
2008-07-23 09:35:00,17.51,17.6,17.51,17.58,346300.0,13.1817,13.2495,13.1817,13.2344,346300.0
2008-07-23 09:40:00,17.58,17.61,17.56,17.6,722800.0,13.2344,13.257,13.2193,13.2495,722800.0
2008-07-23 09:45:00,17.61,17.62,17.57,17.61,336100.0,13.257,13.2645,13.2269,13.257,336100.0
2008-07-23 09:50:00,17.61,17.62,17.52,17.52,287700.0,13.257,13.2645,13.1892,13.1892,287700.0
2008-07-23 09:55:00,17.52,17.54,17.48,17.54,512700.0,13.1892,13.2043,13.1591,13.2043,512700.0
2008-07-23 10:00:00,17.54,17.55,17.51,17.52,283400.0,13.2043,13.2118,13.1817,13.1892,283400.0
2008-07-23 10:05:00,17.52,17.54,17.49,17.5,280800.0,13.1892,13.2043,13.1667,13.1742,280800.0
2008-07-23 10:10:00,17.5,17.53,17.49,17.51,158100.0,13.1742,13.1968,13.1667,13.1817,158100.0
2008-07-23 10:15:00,17.5,17.5,17.48,17.49,208800.0,13.1742,13.1742,13.1591,13.1667,208800.0
2008-07-23 10:20:00,17.49,17.59,17.48,17.59,455100.0,13.1667,13.2419,13.1591,13.2419,455100.0
2008-07-23 10:25:00,17.59,17.69,17.59,17.68,533100.0,13.2419,13.3172,13.2419,13.3097,533100.0
2008-07-23 10:30:00,17.68,17.7,17.6,17.68,948400.0,13.3097,13.3247,13.2495,13.3097,948400.0
2008-07-23 10:35:00,17.67,17.72,17.63,17.71,1090500.0,13.3022,13.3398,13.272,13.3323,1090500.0
2008-07-23 10:40:00,17.71,17.76,17.68,17.73,692500.0,13.3323,13.3699,13.3097,13.3473,692500.0
2008-07-23 10:45:00,17.73,17.74,17.68,17.7,1392500.0,13.3473,13.3549,13.3097,13.3247,1392500.0
2008-07-23 10:50:00,17.7,17.72,17.68,17.69,201600.0,13.3247,13.3398,13.3097,13.3172,201600.0
2008-07-23 10:55:00,17.69,17.7,17.61,17.63,206300.0,13.3172,13.3247,13.257,13.272,206300.0
2008-07-23 11:00:00,17.63,17.63,17.56,17.6,204900.0,13.272,13.272,13.2193,13.2495,204900.0
2008-07-23 11:05:00,17.6,17.64,17.59,17.63,174500.0,13.2495,13.2796,13.2419,13.272,174500.0
2008-07-23 11:10:00,17.63,17.64,17.59,17.64,125200.0,13.272,13.2796,13.2419,13.2796,125200.0
2008-07-23 11:15:00,17.64,17.66,17.63,17.65,122700.0,13.2796,13.2946,13.272,13.2871,122700.0
2008-07-23 11:20:00,17.65,17.66,17.62,17.64,228100.0,13.2871,13.2946,13.2645,13.2796,228100.0
2008-07-23 11:25:00,17.65,17.66,17.64,17.65,177900.0,13.2871,13.2946,13.2796,13.2871,177900.0
2008-07-23 11:30:00,17.66,17.69,17.64,17.69,212200.0,13.2946,13.3172,13.2796,13.3172,212200.0
2008-07-23 11:35:00,17.68,17.69,17.63,17.63,639800.0,13.3097,13.3172,13.272,13.272,639800.0
2008-07-23 11:40:00,17.64,17.65,17.63,17.65,102000.0,13.2796,13.2871,13.272,13.2871,102000.0
2008-07-23 11:45:00,17.65,17.66,17.61,17.61,197200.0,13.2871,13.2946,13.257,13.257,197200.0
2008-07-23 11:50:00,17.61,17.61,17.55,17.56,209500.0,13.257,13.257,13.2118,13.2193,209500.0
2008-07-23 11:55:00,17.56,17.58,17.52,17.54,732100.0,13.2193,13.2344,13.1892,13.2043,732100.0
2008-07-23 12:00:00,17.53,17.57,17.48,17.56,353800.0,13.1968,13.2269,13.1591,13.2193,353800.0
2008-07-23 12:05:00,17.57,17.58,17.47,17.48,674500.0,13.2269,13.2344,13.1516,13.1591,674500.0
2008-07-23 12:10:00,17.47,17.5,17.42,17.43,288700.0,13.1516,13.1742,13.114,13.1215,288700.0
2008-07-23 12:15:00,17.43,17.43,17.39,17.42,244800.0,13.1215,13.1215,13.0914,13.114,244800.0
2008-07-23 12:20:00,17.42,17.45,17.34,17.45,502400.0,13.114,13.1365,13.0537,13.1365,502400.0
2008-07-23 12:25:00,17.45,17.45,17.38,17.43,208300.0,13.1365,13.1365,13.0838,13.1215,208300.0
2008-07-23 12:30:00,17.42,17.44,17.36,17.38,224100.0,13.114,13.129,13.0688,13.0838,224100.0
2008-07-23 12:35:00,17.39,17.46,17.38,17.46,118900.0,13.0914,13.1441,13.0838,13.1441,118900.0
2008-07-23 12:40:00,17.47,17.47,17.43,17.45,298800.0,13.1516,13.1516,13.1215,13.1365,298800.0
2008-07-23 12:45:00,17.45,17.46,17.44,17.44,94700.0,13.1365,13.1441,13.129,13.129,94700.0
2008-07-23 12:50:00,17.44,17.47,17.43,17.46,294500.0,13.129,13.1516,13.1215,13.1441,294500.0
2008-07-23 12:55:00,17.47,17.48,17.44,17.44,199900.0,13.1516,13.1591,13.129,13.129,199900.0
2008-07-23 13:00:00,17.44,17.45,17.41,17.42,241600.0,13.129,13.1365,13.1064,13.114,241600.0
2008-07-23 13:05:00,17.42,17.44,17.37,17.4,342600.0,13.114,13.129,13.0763,13.0989,342600.0
2008-07-23 13:10:00,17.4,17.45,17.39,17.44,139000.0,13.0989,13.1365,13.0914,13.129,139000.0
2008-07-23 13:15:00,17.44,17.47,17.44,17.47,126000.0,13.129,13.1516,13.129,13.1516,126000.0
2008-07-23 13:20:00,17.47,17.48,17.44,17.45,210100.0,13.1516,13.1591,13.129,13.1365,210100.0
2008-07-23 13:25:00,17.44,17.46,17.39,17.39,299100.0,13.129,13.1441,13.0914,13.0914,299100.0
2008-07-23 13:30:00,17.39,17.4,17.32,17.33,243800.0,13.0914,13.0989,13.0387,13.0462,243800.0
2008-07-23 13:35:00,17.34,17.4,17.33,17.4,185100.0,13.0537,13.0989,13.0462,13.0989,185100.0
2008-07-23 13:40:00,17.4,17.46,17.4,17.46,289400.0,13.0989,13.1441,13.0989,13.1441,289400.0
2008-07-23 13:45:00,17.45,17.51,17.45,17.46,200000.0,13.1365,13.1817,13.1365,13.1441,200000.0
2008-07-23 13:50:00,17.46,17.48,17.42,17.43,137000.0,13.1441,13.1591,13.114,13.1215,137000.0
2008-07-23 13:55:00,17.43,17.45,17.39,17.45,105500.0,13.1215,13.1365,13.0914,13.1365,105500.0
2008-07-23 14:00:00,17.44,17.49,17.43,17.47,237800.0,13.129,13.1667,13.1215,13.1516,237800.0
2008-07-23 14:05:00,17.46,17.51,17.45,17.5,350400.0,13.1441,13.1817,13.1365,13.1742,350400.0
2008-07-23 14:10:00,17.48,17.5,17.47,17.48,570400.0,13.1591,13.1742,13.1516,13.1591,570400.0
2008-07-23 14:15:00,17.48,17.5,17.48,17.48,133500.0,13.1591,13.1742,13.1591,13.1591,133500.0
2008-07-23 14:20:00,17.49,17.52,17.48,17.52,330900.0,13.1667,13.1892,13.1591,13.1892,330900.0
2008-07-23 14:25:00,17.51,17.53,17.51,17.52,167300.0,13.1817,13.1968,13.1817,13.1892,167300.0
2008-07-23 14:30:00,17.53,17.55,17.52,17.55,182600.0,13.1968,13.2118,13.1892,13.2118,182600.0
2008-07-23 14:35:00,17.54,17.56,17.48,17.51,327800.0,13.2043,13.2193,13.1591,13.1817,327800.0
2008-07-23 14:40:00,17.51,17.52,17.49,17.51,227800.0,13.1817,13.1892,13.1667,13.1817,227800.0
2008-07-23 14:45:00,17.49,17.52,17.49,17.5,188000.0,13.1667,13.1892,13.1667,13.1742,188000.0
2008-07-23 14:50:00,17.5,17.55,17.5,17.51,275300.0,13.1742,13.2118,13.1742,13.1817,275300.0
2008-07-23 14:55:00,17.51,17.53,17.49,17.51,519700.0,13.1817,13.1968,13.1667,13.1817,519700.0
2008-07-23 15:00:00,17.5,17.51,17.45,17.46,339100.0,13.1742,13.1817,13.1365,13.1441,339100.0
2008-07-23 15:05:00,17.46,17.5,17.46,17.47,205600.0,13.1441,13.1742,13.1441,13.1516,205600.0
2008-07-23 15:10:00,17.47,17.51,17.46,17.49,206300.0,13.1516,13.1817,13.1441,13.1667,206300.0
2008-07-23 15:15:00,17.49,17.5,17.45,17.49,545700.0,13.1667,13.1742,13.1365,13.1667,545700.0
2008-07-23 15:20:00,17.49,17.52,17.47,17.52,904900.0,13.1667,13.1892,13.1516,13.1892,904900.0
2008-07-23 15:25:00,17.52,17.54,17.51,17.54,356600.0,13.1892,13.2043,13.1817,13.2043,356600.0
2008-07-23 15:30:00,17.54,17.58,17.52,17.54,847000.0,13.2043,13.2344,13.1892,13.2043,847000.0
2008-07-23 15:35:00,17.55,17.55,17.5,17.54,649600.0,13.2118,13.2118,13.1742,13.2043,649600.0
2008-07-23 15:40:00,17.53,17.6,17.52,17.56,420600.0,13.1968,13.2495,13.1892,13.2193,420600.0
2008-07-23 15:45:00,17.57,17.58,17.53,17.53,479200.0,13.2269,13.2344,13.1968,13.1968,479200.0
2008-07-23 15:50:00,17.53,17.6,17.53,17.59,1041900.0,13.1968,13.2495,13.1968,13.2419,1041900.0
2008-07-23 15:55:00,17.58,17.61,17.56,17.58,921100.0,13.2344,13.257,13.2193,13.2344,921100.0
2008-07-24 09:30:00,17.33,17.4,17.2,17.2,532700.0,13.0462,13.0989,12.9483,12.9483,532700.0
2008-07-24 09:35:00,17.21,17.23,17.16,17.22,257000.0,12.9559,12.9709,12.9182,12.9634,257000.0
2008-07-24 09:40:00,17.21,17.24,17.1,17.19,480800.0,12.9559,12.9784,12.8731,12.9408,480800.0
2008-07-24 09:45:00,17.2,17.28,17.19,17.19,277800.0,12.9483,13.0086,12.9408,12.9408,277800.0
2008-07-24 09:50:00,17.18,17.19,17.15,17.17,171900.0,12.9333,12.9408,12.9107,12.9258,171900.0
2008-07-24 09:55:00,17.17,17.18,17.11,17.14,223500.0,12.9258,12.9333,12.8806,12.9032,223500.0
2008-07-24 10:00:00,17.15,17.15,17.06,17.06,360200.0,12.9107,12.9107,12.8429,12.8429,360200.0
2008-07-24 10:05:00,17.06,17.07,17.01,17.03,399600.0,12.8429,12.8505,12.8053,12.8204,399600.0
2008-07-24 10:10:00,17.02,17.03,16.96,16.97,557700.0,12.8128,12.8204,12.7677,12.7752,557700.0
2008-07-24 10:15:00,16.97,17.09,16.92,17.07,616000.0,12.7752,12.8655,12.7375,12.8505,616000.0
2008-07-24 10:20:00,17.07,17.11,17.07,17.1,245700.0,12.8505,12.8806,12.8505,12.8731,245700.0
2008-07-24 10:25:00,17.1,17.12,17.08,17.08,221900.0,12.8731,12.8881,12.858,12.858,221900.0
2008-07-24 10:30:00,17.08,17.11,17.05,17.05,153200.0,12.858,12.8806,12.8354,12.8354,153200.0
2008-07-24 10:35:00,17.06,17.09,17.05,17.06,192500.0,12.8429,12.8655,12.8354,12.8429,192500.0
2008-07-24 10:40:00,17.05,17.07,17.0,17.01,195600.0,12.8354,12.8505,12.7978,12.8053,195600.0
2008-07-24 10:45:00,17.01,17.07,17.0,17.02,218700.0,12.8053,12.8505,12.7978,12.8128,218700.0
2008-07-24 10:50:00,17.02,17.07,17.01,17.04,299700.0,12.8128,12.8505,12.8053,12.8279,299700.0
2008-07-24 10:55:00,17.05,17.06,17.01,17.01,211300.0,12.8354,12.8429,12.8053,12.8053,211300.0
2008-07-24 11:00:00,17.01,17.03,17.0,17.01,235500.0,12.8053,12.8204,12.7978,12.8053,235500.0
2008-07-24 11:05:00,17.01,17.02,16.95,16.95,277000.0,12.8053,12.8128,12.7601,12.7601,277000.0
2008-07-24 11:10:00,16.96,16.99,16.94,16.99,354600.0,12.7677,12.7902,12.7526,12.7902,354600.0
2008-07-24 11:15:00,16.99,16.99,16.96,16.98,182400.0,12.7902,12.7902,12.7677,12.7827,182400.0
2008-07-24 11:20:00,16.99,17.01,16.98,17.0,279500.0,12.7902,12.8053,12.7827,12.7978,279500.0
2008-07-24 11:25:00,16.99,17.0,16.97,16.97,449100.0,12.7902,12.7978,12.7752,12.7752,449100.0
2008-07-24 11:30:00,16.97,16.98,16.94,16.95,313300.0,12.7752,12.7827,12.7526,12.7601,313300.0
2008-07-24 11:35:00,16.95,16.97,16.92,16.96,440600.0,12.7601,12.7752,12.7375,12.7677,440600.0
2008-07-24 11:40:00,16.96,16.99,16.96,16.99,103400.0,12.7677,12.7902,12.7677,12.7902,103400.0
2008-07-24 11:45:00,16.99,17.0,16.96,16.97,428700.0,12.7902,12.7978,12.7677,12.7752,428700.0
2008-07-24 11:50:00,16.96,16.99,16.96,16.97,296600.0,12.7677,12.7902,12.7677,12.7752,296600.0
2008-07-24 11:55:00,16.97,17.0,16.96,16.99,263500.0,12.7752,12.7978,12.7677,12.7902,263500.0
2008-07-24 12:00:00,16.99,17.02,16.98,16.99,235200.0,12.7902,12.8128,12.7827,12.7902,235200.0
2008-07-24 12:05:00,16.99,16.99,16.98,16.99,188500.0,12.7902,12.7902,12.7827,12.7902,188500.0
2008-07-24 12:10:00,16.99,16.99,16.92,16.96,759700.0,12.7902,12.7902,12.7375,12.7677,759700.0
2008-07-24 12:15:00,16.96,16.97,16.95,16.96,226500.0,12.7677,12.7752,12.7601,12.7677,226500.0
2008-07-24 12:20:00,16.96,16.98,16.96,16.96,143900.0,12.7677,12.7827,12.7677,12.7677,143900.0
2008-07-24 12:25:00,16.97,16.97,16.94,16.94,358700.0,12.7752,12.7752,12.7526,12.7526,358700.0
2008-07-24 12:30:00,16.94,16.96,16.94,16.95,176600.0,12.7526,12.7677,12.7526,12.7601,176600.0
2008-07-24 12:35:00,16.95,16.96,16.9,16.92,540400.0,12.7601,12.7677,12.7225,12.7375,540400.0
2008-07-24 12:40:00,16.91,16.92,16.88,16.9,368900.0,12.73,12.7375,12.7074,12.7225,368900.0
2008-07-24 12:45:00,16.9,16.97,16.9,16.93,221700.0,12.7225,12.7752,12.7225,12.7451,221700.0
2008-07-24 12:50:00,16.93,16.94,16.89,16.93,393500.0,12.7451,12.7526,12.715,12.7451,393500.0
2008-07-24 12:55:00,16.93,16.98,16.92,16.93,262200.0,12.7451,12.7827,12.7375,12.7451,262200.0
2008-07-24 13:00:00,16.93,16.93,16.87,16.87,285600.0,12.7451,12.7451,12.6999,12.6999,285600.0
2008-07-24 13:05:00,16.88,16.88,16.82,16.86,323500.0,12.7074,12.7074,12.6623,12.6924,323500.0
2008-07-24 13:10:00,16.87,16.92,16.87,16.91,395100.0,12.6999,12.7375,12.6999,12.73,395100.0
2008-07-24 13:15:00,16.91,16.95,16.9,16.93,310100.0,12.73,12.7601,12.7225,12.7451,310100.0
2008-07-24 13:20:00,16.92,16.95,16.91,16.93,375400.0,12.7375,12.7601,12.73,12.7451,375400.0
2008-07-24 13:25:00,16.92,16.95,16.91,16.93,383100.0,12.7375,12.7601,12.73,12.7451,383100.0
2008-07-24 13:30:00,16.93,16.95,16.9,16.9,196500.0,12.7451,12.7601,12.7225,12.7225,196500.0
2008-07-24 13:35:00,16.89,16.91,16.86,16.89,308400.0,12.715,12.73,12.6924,12.715,308400.0
2008-07-24 13:40:00,16.88,16.91,16.87,16.88,175200.0,12.7074,12.73,12.6999,12.7074,175200.0
2008-07-24 13:45:00,16.87,16.9,16.87,16.89,97200.0,12.6999,12.7225,12.6999,12.715,97200.0
2008-07-24 13:50:00,16.9,16.93,16.87,16.92,254900.0,12.7225,12.7451,12.6999,12.7375,254900.0
2008-07-24 13:55:00,16.93,16.94,16.91,16.94,210500.0,12.7451,12.7526,12.73,12.7526,210500.0
2008-07-24 14:00:00,16.94,16.96,16.92,16.95,301900.0,12.7526,12.7677,12.7375,12.7601,301900.0
2008-07-24 14:05:00,16.94,16.95,16.91,16.92,327100.0,12.7526,12.7601,12.73,12.7375,327100.0
2008-07-24 14:10:00,16.91,16.92,16.84,16.87,481900.0,12.73,12.7375,12.6773,12.6999,481900.0
2008-07-24 14:15:00,16.87,16.9,16.86,16.88,249200.0,12.6999,12.7225,12.6924,12.7074,249200.0
2008-07-24 14:20:00,16.87,16.88,16.83,16.84,269900.0,12.6999,12.7074,12.6698,12.6773,269900.0
2008-07-24 14:25:00,16.85,16.86,16.82,16.84,418300.0,12.6849,12.6924,12.6623,12.6773,418300.0
2008-07-24 14:30:00,16.84,16.89,16.83,16.87,223900.0,12.6773,12.715,12.6698,12.6999,223900.0
2008-07-24 14:35:00,16.88,16.9,16.85,16.9,199500.0,12.7074,12.7225,12.6849,12.7225,199500.0
2008-07-24 14:40:00,16.89,16.9,16.86,16.88,146400.0,12.715,12.7225,12.6924,12.7074,146400.0
2008-07-24 14:45:00,16.89,16.9,16.87,16.89,125400.0,12.715,12.7225,12.6999,12.715,125400.0
2008-07-24 14:50:00,16.89,16.92,16.87,16.92,613600.0,12.715,12.7375,12.6999,12.7375,613600.0
2008-07-24 14:55:00,16.92,16.95,16.91,16.95,346200.0,12.7375,12.7601,12.73,12.7601,346200.0
2008-07-24 15:00:00,16.94,16.94,16.91,16.93,284500.0,12.7526,12.7526,12.73,12.7451,284500.0
2008-07-24 15:05:00,16.93,17.0,16.92,16.99,968400.0,12.7451,12.7978,12.7375,12.7902,968400.0
2008-07-24 15:10:00,16.99,16.99,16.94,16.98,462500.0,12.7902,12.7902,12.7526,12.7827,462500.0
2008-07-24 15:15:00,16.99,16.99,16.92,16.94,353900.0,12.7902,12.7902,12.7375,12.7526,353900.0
2008-07-24 15:20:00,16.93,16.95,16.92,16.93,198500.0,12.7451,12.7601,12.7375,12.7451,198500.0
2008-07-24 15:25:00,16.94,16.98,16.93,16.95,458400.0,12.7526,12.7827,12.7451,12.7601,458400.0
2008-07-24 15:30:00,16.95,16.97,16.91,16.95,762700.0,12.7601,12.7752,12.73,12.7601,762700.0
2008-07-24 15:35:00,16.96,16.97,16.95,16.97,425900.0,12.7677,12.7752,12.7601,12.7752,425900.0
2008-07-24 15:40:00,16.96,16.97,16.9,16.92,1286300.0,12.7677,12.7752,12.7225,12.7375,1286300.0
2008-07-24 15:45:00,16.92,16.95,16.91,16.94,517400.0,12.7375,12.7601,12.73,12.7526,517400.0
2008-07-24 15:50:00,16.94,16.97,16.92,16.97,548200.0,12.7526,12.7752,12.7375,12.7752,548200.0
2008-07-24 15:55:00,16.97,17.0,16.96,16.97,756500.0,12.7752,12.7978,12.7677,12.7752,756500.0
2008-07-25 09:30:00,17.03,17.08,17.0,17.07,440900.0,12.8204,12.858,12.7978,12.8505,440900.0
2008-07-25 09:35:00,17.07,17.16,17.02,17.05,323700.0,12.8505,12.9182,12.8128,12.8354,323700.0
2008-07-25 09:40:00,17.05,17.05,16.84,16.84,377800.0,12.8354,12.8354,12.6773,12.6773,377800.0
2008-07-25 09:45:00,16.84,16.89,16.8,16.83,349200.0,12.6773,12.715,12.6472,12.6698,349200.0
2008-07-25 09:50:00,16.83,16.85,16.81,16.82,118400.0,12.6698,12.6849,12.6547,12.6623,118400.0
2008-07-25 09:55:00,16.83,16.98,16.83,16.97,340600.0,12.6698,12.7827,12.6698,12.7752,340600.0
2008-07-25 10:00:00,16.97,17.1,16.96,17.01,464800.0,12.7752,12.8731,12.7677,12.8053,464800.0
2008-07-25 10:05:00,17.01,17.16,16.99,17.08,399500.0,12.8053,12.9182,12.7902,12.858,399500.0
2008-07-25 10:10:00,17.08,17.18,17.07,17.13,260300.0,12.858,12.9333,12.8505,12.8956,260300.0
2008-07-25 10:15:00,17.13,17.14,17.01,17.04,346200.0,12.8956,12.9032,12.8053,12.8279,346200.0
2008-07-25 10:20:00,17.04,17.04,16.99,16.99,152600.0,12.8279,12.8279,12.7902,12.7902,152600.0
2008-07-25 10:25:00,16.99,17.01,16.96,16.98,166000.0,12.7902,12.8053,12.7677,12.7827,166000.0
2008-07-25 10:30:00,16.99,17.02,16.98,17.01,83700.0,12.7902,12.8128,12.7827,12.8053,83700.0
2008-07-25 10:35:00,17.01,17.06,17.0,17.01,169200.0,12.8053,12.8429,12.7978,12.8053,169200.0
2008-07-25 10:40:00,17.02,17.02,17.0,17.0,127700.0,12.8128,12.8128,12.7978,12.7978,127700.0
2008-07-25 10:45:00,17.01,17.09,17.0,17.08,173100.0,12.8053,12.8655,12.7978,12.858,173100.0
2008-07-25 10:50:00,17.07,17.09,17.0,17.01,285800.0,12.8505,12.8655,12.7978,12.8053,285800.0
2008-07-25 10:55:00,17.02,17.08,16.98,17.08,278300.0,12.8128,12.858,12.7827,12.858,278300.0
2008-07-25 11:00:00,17.08,17.09,17.02,17.03,109400.0,12.858,12.8655,12.8128,12.8204,109400.0
2008-07-25 11:05:00,17.04,17.11,17.03,17.11,170800.0,12.8279,12.8806,12.8204,12.8806,170800.0
2008-07-25 11:10:00,17.1,17.12,17.08,17.12,162300.0,12.8731,12.8881,12.858,12.8881,162300.0
2008-07-25 11:15:00,17.12,17.16,17.11,17.15,165000.0,12.8881,12.9182,12.8806,12.9107,165000.0
2008-07-25 11:20:00,17.15,17.16,17.07,17.09,238100.0,12.9107,12.9182,12.8505,12.8655,238100.0
2008-07-25 11:25:00,17.1,17.1,17.08,17.1,44000.0,12.8731,12.8731,12.858,12.8731,44000.0
2008-07-25 11:30:00,17.1,17.17,17.09,17.17,162100.0,12.8731,12.9258,12.8655,12.9258,162100.0
2008-07-25 11:35:00,17.16,17.17,17.13,17.13,85900.0,12.9182,12.9258,12.8956,12.8956,85900.0
2008-07-25 11:40:00,17.13,17.16,17.11,17.14,142000.0,12.8956,12.9182,12.8806,12.9032,142000.0
2008-07-25 11:45:00,17.14,17.15,17.13,17.13,46400.0,12.9032,12.9107,12.8956,12.8956,46400.0
2008-07-25 11:50:00,17.14,17.16,17.14,17.15,51800.0,12.9032,12.9182,12.9032,12.9107,51800.0
2008-07-25 11:55:00,17.15,17.16,17.14,17.15,44700.0,12.9107,12.9182,12.9032,12.9107,44700.0
2008-07-25 12:00:00,17.14,17.16,17.13,17.15,77400.0,12.9032,12.9182,12.8956,12.9107,77400.0
2008-07-25 12:05:00,17.16,17.16,17.13,17.14,69300.0,12.9182,12.9182,12.8956,12.9032,69300.0
2008-07-25 12:10:00,17.14,17.14,17.1,17.11,61300.0,12.9032,12.9032,12.8731,12.8806,61300.0
2008-07-25 12:15:00,17.11,17.11,17.04,17.05,130500.0,12.8806,12.8806,12.8279,12.8354,130500.0
2008-07-25 12:20:00,17.05,17.06,17.03,17.04,299400.0,12.8354,12.8429,12.8204,12.8279,299400.0
2008-07-25 12:25:00,17.04,17.07,17.03,17.05,73700.0,12.8279,12.8505,12.8204,12.8354,73700.0
2008-07-25 12:30:00,17.06,17.07,17.05,17.07,101900.0,12.8429,12.8505,12.8354,12.8505,101900.0
2008-07-25 12:35:00,17.06,17.08,17.06,17.06,56600.0,12.8429,12.858,12.8429,12.8429,56600.0
2008-07-25 12:40:00,17.07,17.08,17.06,17.08,49500.0,12.8505,12.858,12.8429,12.858,49500.0
2008-07-25 12:45:00,17.08,17.08,17.05,17.07,78100.0,12.858,12.858,12.8354,12.8505,78100.0
2008-07-25 12:50:00,17.07,17.07,17.04,17.04,49300.0,12.8505,12.8505,12.8279,12.8279,49300.0
2008-07-25 12:55:00,17.05,17.07,17.03,17.04,155200.0,12.8354,12.8505,12.8204,12.8279,155200.0
2008-07-25 13:00:00,17.04,17.08,17.04,17.08,110800.0,12.8279,12.858,12.8279,12.858,110800.0
2008-07-25 13:05:00,17.08,17.09,17.05,17.08,163500.0,12.858,12.8655,12.8354,12.858,163500.0
2008-07-25 13:10:00,17.08,17.09,17.0,17.02,105200.0,12.858,12.8655,12.7978,12.8128,105200.0
2008-07-25 13:15:00,17.02,17.07,17.02,17.04,69100.0,12.8128,12.8505,12.8128,12.8279,69100.0
2008-07-25 13:20:00,17.04,17.05,16.98,16.98,239100.0,12.8279,12.8354,12.7827,12.7827,239100.0
2008-07-25 13:25:00,16.98,17.0,16.96,16.99,148400.0,12.7827,12.7978,12.7677,12.7902,148400.0
2008-07-25 13:30:00,16.99,17.0,16.98,17.0,49300.0,12.7902,12.7978,12.7827,12.7978,49300.0
2008-07-25 13:35:00,17.0,17.0,16.99,17.0,79200.0,12.7978,12.7978,12.7902,12.7978,79200.0
2008-07-25 13:40:00,17.0,17.0,16.96,16.97,123100.0,12.7978,12.7978,12.7677,12.7752,123100.0
2008-07-25 13:45:00,16.98,16.99,16.97,16.99,57300.0,12.7827,12.7902,12.7752,12.7902,57300.0
2008-07-25 13:50:00,17.0,17.01,16.99,17.0,69300.0,12.7978,12.8053,12.7902,12.7978,69300.0
2008-07-25 13:55:00,17.0,17.0,16.95,16.96,219000.0,12.7978,12.7978,12.7601,12.7677,219000.0
2008-07-25 14:00:00,16.96,16.99,16.94,16.96,127600.0,12.7677,12.7902,12.7526,12.7677,127600.0
2008-07-25 14:05:00,16.96,17.0,16.95,16.99,137100.0,12.7677,12.7978,12.7601,12.7902,137100.0
2008-07-25 14:10:00,17.0,17.0,16.98,16.99,60200.0,12.7978,12.7978,12.7827,12.7902,60200.0
2008-07-25 14:15:00,16.98,16.99,16.95,16.97,263500.0,12.7827,12.7902,12.7601,12.7752,263500.0
2008-07-25 14:20:00,16.97,16.97,16.95,16.96,139300.0,12.7752,12.7752,12.7601,12.7677,139300.0
2008-07-25 14:25:00,16.97,16.98,16.96,16.97,49700.0,12.7752,12.7827,12.7677,12.7752,49700.0
2008-07-25 14:30:00,16.96,16.99,16.96,16.98,61800.0,12.7677,12.7902,12.7677,12.7827,61800.0
2008-07-25 14:35:00,16.98,17.0,16.97,16.98,133200.0,12.7827,12.7978,12.7752,12.7827,133200.0
2008-07-25 14:40:00,16.98,16.99,16.97,16.98,73800.0,12.7827,12.7902,12.7752,12.7827,73800.0
2008-07-25 14:45:00,16.98,17.0,16.97,16.99,112700.0,12.7827,12.7978,12.7752,12.7902,112700.0
2008-07-25 14:50:00,16.99,17.02,16.98,17.0,383300.0,12.7902,12.8128,12.7827,12.7978,383300.0
2008-07-25 14:55:00,17.01,17.01,17.0,17.0,61100.0,12.8053,12.8053,12.7978,12.7978,61100.0
2008-07-25 15:00:00,17.0,17.01,16.97,16.99,181800.0,12.7978,12.8053,12.7752,12.7902,181800.0
2008-07-25 15:05:00,16.99,16.99,16.97,16.99,181600.0,12.7902,12.7902,12.7752,12.7902,181600.0
2008-07-25 15:10:00,16.98,16.99,16.95,16.96,139700.0,12.7827,12.7902,12.7601,12.7677,139700.0
2008-07-25 15:15:00,16.96,16.99,16.96,16.98,141000.0,12.7677,12.7902,12.7677,12.7827,141000.0
2008-07-25 15:20:00,16.98,17.0,16.98,16.99,181100.0,12.7827,12.7978,12.7827,12.7902,181100.0
2008-07-25 15:25:00,17.0,17.01,16.97,16.97,171600.0,12.7978,12.8053,12.7752,12.7752,171600.0
2008-07-25 15:30:00,16.97,16.99,16.96,16.97,277200.0,12.7752,12.7902,12.7677,12.7752,277200.0
2008-07-25 15:35:00,16.96,17.0,16.96,16.99,258100.0,12.7677,12.7978,12.7677,12.7902,258100.0
2008-07-25 15:40:00,16.98,17.01,16.98,16.99,371700.0,12.7827,12.8053,12.7827,12.7902,371700.0
2008-07-25 15:45:00,16.98,17.03,16.98,17.01,520900.0,12.7827,12.8204,12.7827,12.8053,520900.0
2008-07-25 15:50:00,17.01,17.03,17.0,17.02,315100.0,12.8053,12.8204,12.7978,12.8128,315100.0
2008-07-25 15:55:00,17.01,17.03,17.0,17.02,488800.0,12.8053,12.8204,12.7978,12.8128,488800.0
2008-07-28 09:30:00,16.82,16.9,16.82,16.88,272000.0,12.6623,12.7225,12.6623,12.7074,272000.0
2008-07-28 09:35:00,16.88,17.01,16.86,16.96,241400.0,12.7074,12.8053,12.6924,12.7677,241400.0
2008-07-28 09:40:00,16.95,16.97,16.87,16.87,202800.0,12.7601,12.7752,12.6999,12.6999,202800.0
2008-07-28 09:45:00,16.88,16.88,16.83,16.83,216300.0,12.7074,12.7074,12.6698,12.6698,216300.0
2008-07-28 09:50:00,16.83,16.89,16.8,16.83,277000.0,12.6698,12.715,12.6472,12.6698,277000.0
2008-07-28 09:55:00,16.82,16.82,16.76,16.78,257600.0,12.6623,12.6623,12.6171,12.6322,257600.0
2008-07-28 10:00:00,16.78,16.81,16.74,16.8,270600.0,12.6322,12.6547,12.602,12.6472,270600.0
2008-07-28 10:05:00,16.79,16.81,16.75,16.8,434900.0,12.6397,12.6547,12.6096,12.6472,434900.0
2008-07-28 10:10:00,16.8,16.85,16.79,16.83,300700.0,12.6472,12.6849,12.6397,12.6698,300700.0
2008-07-28 10:15:00,16.84,16.88,16.83,16.88,201800.0,12.6773,12.7074,12.6698,12.7074,201800.0
2008-07-28 10:20:00,16.88,16.9,16.86,16.88,201500.0,12.7074,12.7225,12.6924,12.7074,201500.0
2008-07-28 10:25:00,16.88,16.91,16.86,16.91,97700.0,12.7074,12.73,12.6924,12.73,97700.0
2008-07-28 10:30:00,16.91,16.91,16.88,16.9,79900.0,12.73,12.73,12.7074,12.7225,79900.0
2008-07-28 10:35:00,16.9,16.92,16.88,16.9,175300.0,12.7225,12.7375,12.7074,12.7225,175300.0
2008-07-28 10:40:00,16.9,16.9,16.87,16.9,123300.0,12.7225,12.7225,12.6999,12.7225,123300.0
2008-07-28 10:45:00,16.89,16.9,16.88,16.9,141600.0,12.715,12.7225,12.7074,12.7225,141600.0
2008-07-28 10:50:00,16.9,16.91,16.88,16.89,179400.0,12.7225,12.73,12.7074,12.715,179400.0
2008-07-28 10:55:00,16.88,16.9,16.88,16.9,58600.0,12.7074,12.7225,12.7074,12.7225,58600.0
2008-07-28 11:00:00,16.9,16.9,16.86,16.87,172900.0,12.7225,12.7225,12.6924,12.6999,172900.0
2008-07-28 11:05:00,16.87,16.88,16.85,16.85,96400.0,12.6999,12.7074,12.6849,12.6849,96400.0
2008-07-28 11:10:00,16.85,16.86,16.85,16.86,101500.0,12.6849,12.6924,12.6849,12.6924,101500.0
2008-07-28 11:15:00,16.85,16.86,16.83,16.85,128100.0,12.6849,12.6924,12.6698,12.6849,128100.0
2008-07-28 11:20:00,16.86,16.86,16.81,16.84,144300.0,12.6924,12.6924,12.6547,12.6773,144300.0
2008-07-28 11:25:00,16.84,16.84,16.8,16.81,328300.0,12.6773,12.6773,12.6472,12.6547,328300.0
2008-07-28 11:30:00,16.8,16.82,16.79,16.81,210300.0,12.6472,12.6623,12.6397,12.6547,210300.0
2008-07-28 11:35:00,16.81,16.82,16.81,16.81,54700.0,12.6547,12.6623,12.6547,12.6547,54700.0
2008-07-28 11:40:00,16.81,16.82,16.81,16.82,68300.0,12.6547,12.6623,12.6547,12.6623,68300.0
2008-07-28 11:45:00,16.82,16.83,16.81,16.82,119300.0,12.6623,12.6698,12.6547,12.6623,119300.0
2008-07-28 11:50:00,16.83,16.85,16.82,16.85,51400.0,12.6698,12.6849,12.6623,12.6849,51400.0
2008-07-28 11:55:00,16.85,16.86,16.83,16.86,102500.0,12.6849,12.6924,12.6698,12.6924,102500.0
2008-07-28 12:00:00,16.85,16.86,16.83,16.86,70400.0,12.6849,12.6924,12.6698,12.6924,70400.0
2008-07-28 12:05:00,16.86,16.88,16.84,16.86,183400.0,12.6924,12.7074,12.6773,12.6924,183400.0
2008-07-28 12:10:00,16.86,16.88,16.85,16.85,76800.0,12.6924,12.7074,12.6849,12.6849,76800.0
2008-07-28 12:15:00,16.85,16.86,16.83,16.84,82200.0,12.6849,12.6924,12.6698,12.6773,82200.0
2008-07-28 12:20:00,16.84,16.85,16.82,16.83,75700.0,12.6773,12.6849,12.6623,12.6698,75700.0
2008-07-28 12:25:00,16.83,16.87,16.83,16.86,81600.0,12.6698,12.6999,12.6698,12.6924,81600.0
2008-07-28 12:30:00,16.87,16.89,16.86,16.86,163300.0,12.6999,12.715,12.6924,12.6924,163300.0
2008-07-28 12:35:00,16.87,16.87,16.82,16.83,122800.0,12.6999,12.6999,12.6623,12.6698,122800.0
2008-07-28 12:40:00,16.83,16.84,16.78,16.78,189100.0,12.6698,12.6773,12.6322,12.6322,189100.0
2008-07-28 12:45:00,16.78,16.8,16.76,16.8,281400.0,12.6322,12.6472,12.6171,12.6472,281400.0
2008-07-28 12:50:00,16.79,16.8,16.77,16.77,75400.0,12.6397,12.6472,12.6246,12.6246,75400.0
2008-07-28 12:55:00,16.77,16.79,16.76,16.77,184800.0,12.6246,12.6397,12.6171,12.6246,184800.0
2008-07-28 13:00:00,16.76,16.78,16.75,16.77,190000.0,12.6171,12.6322,12.6096,12.6246,190000.0
2008-07-28 13:05:00,16.77,16.78,16.77,16.78,199400.0,12.6246,12.6322,12.6246,12.6322,199400.0
2008-07-28 13:10:00,16.77,16.79,16.77,16.78,104300.0,12.6246,12.6397,12.6246,12.6322,104300.0
2008-07-28 13:15:00,16.78,16.8,16.78,16.79,125200.0,12.6322,12.6472,12.6322,12.6397,125200.0
2008-07-28 13:20:00,16.78,16.79,16.76,16.77,159100.0,12.6322,12.6397,12.6171,12.6246,159100.0
2008-07-28 13:25:00,16.77,16.77,16.73,16.75,296700.0,12.6246,12.6246,12.5945,12.6096,296700.0
2008-07-28 13:30:00,16.74,16.75,16.72,16.73,152800.0,12.602,12.6096,12.587,12.5945,152800.0
2008-07-28 13:35:00,16.73,16.77,16.72,16.77,219300.0,12.5945,12.6246,12.587,12.6246,219300.0
2008-07-28 13:40:00,16.77,16.8,16.76,16.8,281200.0,12.6246,12.6472,12.6171,12.6472,281200.0
2008-07-28 13:45:00,16.79,16.8,16.78,16.79,123800.0,12.6397,12.6472,12.6322,12.6397,123800.0
2008-07-28 13:50:00,16.78,16.78,16.76,16.76,177200.0,12.6322,12.6322,12.6171,12.6171,177200.0
2008-07-28 13:55:00,16.76,16.79,16.75,16.76,226400.0,12.6171,12.6397,12.6096,12.6171,226400.0
2008-07-28 14:00:00,16.77,16.79,16.77,16.79,125900.0,12.6246,12.6397,12.6246,12.6397,125900.0
2008-07-28 14:05:00,16.78,16.79,16.76,16.77,134200.0,12.6322,12.6397,12.6171,12.6246,134200.0
2008-07-28 14:10:00,16.77,16.77,16.75,16.75,104200.0,12.6246,12.6246,12.6096,12.6096,104200.0
2008-07-28 14:15:00,16.76,16.76,16.72,16.72,200300.0,12.6171,12.6171,12.587,12.587,200300.0
2008-07-28 14:20:00,16.72,16.75,16.72,16.74,221400.0,12.587,12.6096,12.587,12.602,221400.0
2008-07-28 14:25:00,16.74,16.75,16.73,16.75,173500.0,12.602,12.6096,12.5945,12.6096,173500.0
2008-07-28 14:30:00,16.75,16.78,16.74,16.78,214600.0,12.6096,12.6322,12.602,12.6322,214600.0
2008-07-28 14:35:00,16.77,16.79,16.76,16.77,246300.0,12.6246,12.6397,12.6171,12.6246,246300.0
2008-07-28 14:40:00,16.77,16.78,16.71,16.73,226200.0,12.6246,12.6322,12.5795,12.5945,226200.0
2008-07-28 14:45:00,16.73,16.75,16.71,16.74,181800.0,12.5945,12.6096,12.5795,12.602,181800.0
2008-07-28 14:50:00,16.75,16.75,16.73,16.74,169000.0,12.6096,12.6096,12.5945,12.602,169000.0
2008-07-28 14:55:00,16.74,16.74,16.65,16.68,500400.0,12.602,12.602,12.5343,12.5569,500400.0
2008-07-28 15:00:00,16.68,16.72,16.67,16.71,242600.0,12.5569,12.587,12.5493,12.5795,242600.0
2008-07-28 15:05:00,16.71,16.72,16.68,16.72,167200.0,12.5795,12.587,12.5569,12.587,167200.0
2008-07-28 15:10:00,16.72,16.74,16.71,16.73,226900.0,12.587,12.602,12.5795,12.5945,226900.0
2008-07-28 15:15:00,16.74,16.75,16.7,16.73,276400.0,12.602,12.6096,12.5719,12.5945,276400.0
2008-07-28 15:20:00,16.73,16.75,16.7,16.73,438300.0,12.5945,12.6096,12.5719,12.5945,438300.0
2008-07-28 15:25:00,16.74,16.75,16.72,16.74,194700.0,12.602,12.6096,12.587,12.602,194700.0
2008-07-28 15:30:00,16.73,16.74,16.73,16.74,94200.0,12.5945,12.602,12.5945,12.602,94200.0
2008-07-28 15:35:00,16.74,16.74,16.71,16.71,229000.0,12.602,12.602,12.5795,12.5795,229000.0
2008-07-28 15:40:00,16.71,16.73,16.7,16.72,365000.0,12.5795,12.5945,12.5719,12.587,365000.0
2008-07-28 15:45:00,16.72,16.73,16.69,16.69,304700.0,12.587,12.5945,12.5644,12.5644,304700.0
2008-07-28 15:50:00,16.69,16.71,16.67,16.71,395400.0,12.5644,12.5795,12.5493,12.5795,395400.0
2008-07-28 15:55:00,16.7,16.72,16.68,16.7,497000.0,12.5719,12.587,12.5569,12.5719,497000.0
2008-07-29 09:30:00,16.83,16.88,16.77,16.79,236200.0,12.6698,12.7074,12.6246,12.6397,236200.0
2008-07-29 09:35:00,16.8,16.86,16.77,16.78,295800.0,12.6472,12.6924,12.6246,12.6322,295800.0
2008-07-29 09:40:00,16.77,16.82,16.74,16.78,264200.0,12.6246,12.6623,12.602,12.6322,264200.0
2008-07-29 09:45:00,16.78,16.81,16.74,16.8,193800.0,12.6322,12.6547,12.602,12.6472,193800.0
2008-07-29 09:50:00,16.8,16.9,16.78,16.9,218100.0,12.6472,12.7225,12.6322,12.7225,218100.0
2008-07-29 09:55:00,16.9,16.93,16.84,16.85,185900.0,12.7225,12.7451,12.6773,12.6849,185900.0
2008-07-29 10:00:00,16.85,16.99,16.84,16.99,378400.0,12.6849,12.7902,12.6773,12.7902,378400.0
2008-07-29 10:05:00,16.99,17.14,16.95,17.06,608800.0,12.7902,12.9032,12.7601,12.8429,608800.0
2008-07-29 10:10:00,17.06,17.15,16.99,17.11,336800.0,12.8429,12.9107,12.7902,12.8806,336800.0
2008-07-29 10:15:00,17.11,17.2,17.11,17.13,378300.0,12.8806,12.9483,12.8806,12.8956,378300.0
2008-07-29 10:20:00,17.14,17.17,17.11,17.15,337800.0,12.9032,12.9258,12.8806,12.9107,337800.0
2008-07-29 10:25:00,17.15,17.17,17.1,17.1,256700.0,12.9107,12.9258,12.8731,12.8731,256700.0
2008-07-29 10:30:00,17.1,17.14,17.09,17.09,258200.0,12.8731,12.9032,12.8655,12.8655,258200.0
2008-07-29 10:35:00,17.09,17.12,17.08,17.11,217500.0,12.8655,12.8881,12.858,12.8806,217500.0
2008-07-29 10:40:00,17.12,17.16,17.1,17.14,328300.0,12.8881,12.9182,12.8731,12.9032,328300.0
2008-07-29 10:45:00,17.15,17.16,17.11,17.14,165400.0,12.9107,12.9182,12.8806,12.9032,165400.0
2008-07-29 10:50:00,17.14,17.16,17.08,17.08,264800.0,12.9032,12.9182,12.858,12.858,264800.0
2008-07-29 10:55:00,17.08,17.1,17.07,17.09,142300.0,12.858,12.8731,12.8505,12.8655,142300.0
2008-07-29 11:00:00,17.09,17.09,17.05,17.05,130400.0,12.8655,12.8655,12.8354,12.8354,130400.0
2008-07-29 11:05:00,17.05,17.06,16.97,16.98,167300.0,12.8354,12.8429,12.7752,12.7827,167300.0
2008-07-29 11:10:00,16.97,17.01,16.96,17.01,119500.0,12.7752,12.8053,12.7677,12.8053,119500.0
2008-07-29 11:15:00,17.01,17.05,17.01,17.05,153600.0,12.8053,12.8354,12.8053,12.8354,153600.0
2008-07-29 11:20:00,17.05,17.05,17.01,17.04,117000.0,12.8354,12.8354,12.8053,12.8279,117000.0
2008-07-29 11:25:00,17.04,17.05,17.0,17.01,138200.0,12.8279,12.8354,12.7978,12.8053,138200.0
2008-07-29 11:30:00,17.02,17.02,16.97,17.0,256000.0,12.8128,12.8128,12.7752,12.7978,256000.0
2008-07-29 11:35:00,17.01,17.02,16.97,16.99,222600.0,12.8053,12.8128,12.7752,12.7902,222600.0
2008-07-29 11:40:00,16.99,17.05,16.98,17.05,290200.0,12.7902,12.8354,12.7827,12.8354,290200.0
2008-07-29 11:45:00,17.04,17.09,17.04,17.07,208500.0,12.8279,12.8655,12.8279,12.8505,208500.0
2008-07-29 11:50:00,17.06,17.06,17.02,17.03,132900.0,12.8429,12.8429,12.8128,12.8204,132900.0
2008-07-29 11:55:00,17.03,17.04,16.99,17.0,180400.0,12.8204,12.8279,12.7902,12.7978,180400.0
2008-07-29 12:00:00,17.0,17.03,16.99,17.01,151200.0,12.7978,12.8204,12.7902,12.8053,151200.0
2008-07-29 12:05:00,17.02,17.02,16.97,16.99,148500.0,12.8128,12.8128,12.7752,12.7902,148500.0
2008-07-29 12:10:00,16.99,16.99,16.97,16.98,117400.0,12.7902,12.7902,12.7752,12.7827,117400.0
2008-07-29 12:15:00,16.97,17.0,16.96,16.96,340000.0,12.7752,12.7978,12.7677,12.7677,340000.0
2008-07-29 12:20:00,16.96,16.96,16.93,16.96,221700.0,12.7677,12.7677,12.7451,12.7677,221700.0
2008-07-29 12:25:00,16.96,16.99,16.95,16.98,134500.0,12.7677,12.7902,12.7601,12.7827,134500.0
2008-07-29 12:30:00,16.98,16.99,16.95,16.97,82500.0,12.7827,12.7902,12.7601,12.7752,82500.0
2008-07-29 12:35:00,16.96,16.97,16.94,16.95,61500.0,12.7677,12.7752,12.7526,12.7601,61500.0
2008-07-29 12:40:00,16.95,16.96,16.93,16.94,84000.0,12.7601,12.7677,12.7451,12.7526,84000.0
2008-07-29 12:45:00,16.93,16.95,16.91,16.94,123200.0,12.7451,12.7601,12.73,12.7526,123200.0
2008-07-29 12:50:00,16.93,16.97,16.92,16.92,168300.0,12.7451,12.7752,12.7375,12.7375,168300.0
2008-07-29 12:55:00,16.92,16.95,16.91,16.94,130800.0,12.7375,12.7601,12.73,12.7526,130800.0
2008-07-29 13:00:00,16.95,16.95,16.94,16.94,26500.0,12.7601,12.7601,12.7526,12.7526,26500.0
2008-07-29 13:05:00,16.94,16.94,16.9,16.91,45200.0,12.7526,12.7526,12.7225,12.73,45200.0
2008-07-29 13:10:00,16.9,16.91,16.9,16.91,29900.0,12.7225,12.73,12.7225,12.73,29900.0
2008-07-29 13:15:00,16.9,16.91,16.9,16.91,54900.0,12.7225,12.73,12.7225,12.73,54900.0
2008-07-29 13:20:00,16.91,16.91,16.89,16.91,109400.0,12.73,12.73,12.715,12.73,109400.0
2008-07-29 13:25:00,16.91,16.98,16.9,16.98,142700.0,12.73,12.7827,12.7225,12.7827,142700.0
2008-07-29 13:30:00,16.98,17.0,16.97,17.0,83300.0,12.7827,12.7978,12.7752,12.7978,83300.0
2008-07-29 13:35:00,16.99,17.02,16.99,17.0,168900.0,12.7902,12.8128,12.7902,12.7978,168900.0
2008-07-29 13:40:00,17.0,17.01,16.99,17.0,58900.0,12.7978,12.8053,12.7902,12.7978,58900.0
2008-07-29 13:45:00,17.0,17.0,16.98,16.99,48400.0,12.7978,12.7978,12.7827,12.7902,48400.0
2008-07-29 13:50:00,16.99,17.0,16.98,17.0,107700.0,12.7902,12.7978,12.7827,12.7978,107700.0
2008-07-29 13:55:00,17.0,17.0,16.98,16.98,126900.0,12.7978,12.7978,12.7827,12.7827,126900.0
2008-07-29 14:00:00,16.99,17.0,16.97,16.99,111700.0,12.7902,12.7978,12.7752,12.7902,111700.0
2008-07-29 14:05:00,16.99,16.99,16.94,16.94,106100.0,12.7902,12.7902,12.7526,12.7526,106100.0
2008-07-29 14:10:00,16.94,16.94,16.9,16.9,142200.0,12.7526,12.7526,12.7225,12.7225,142200.0
2008-07-29 14:15:00,16.91,16.96,16.9,16.96,111000.0,12.73,12.7677,12.7225,12.7677,111000.0
2008-07-29 14:20:00,16.96,16.97,16.95,16.96,106300.0,12.7677,12.7752,12.7601,12.7677,106300.0
2008-07-29 14:25:00,16.96,16.98,16.95,16.95,90000.0,12.7677,12.7827,12.7601,12.7601,90000.0
2008-07-29 14:30:00,16.96,16.96,16.95,16.96,64200.0,12.7677,12.7677,12.7601,12.7677,64200.0
2008-07-29 14:35:00,16.96,16.96,16.92,16.93,148100.0,12.7677,12.7677,12.7375,12.7451,148100.0
2008-07-29 14:40:00,16.92,16.93,16.87,16.88,227400.0,12.7375,12.7451,12.6999,12.7074,227400.0
2008-07-29 14:45:00,16.88,16.92,16.87,16.87,151200.0,12.7074,12.7375,12.6999,12.6999,151200.0
2008-07-29 14:50:00,16.87,16.92,16.85,16.92,340500.0,12.6999,12.7375,12.6849,12.7375,340500.0
2008-07-29 14:55:00,16.92,16.97,16.91,16.97,310000.0,12.7375,12.7752,12.73,12.7752,310000.0
2008-07-29 15:00:00,16.97,16.97,16.94,16.95,179200.0,12.7752,12.7752,12.7526,12.7601,179200.0
2008-07-29 15:05:00,16.94,16.95,16.93,16.93,66900.0,12.7526,12.7601,12.7451,12.7451,66900.0
2008-07-29 15:10:00,16.93,16.94,16.92,16.94,130500.0,12.7451,12.7526,12.7375,12.7526,130500.0
2008-07-29 15:15:00,16.93,16.98,16.92,16.98,259400.0,12.7451,12.7827,12.7375,12.7827,259400.0
2008-07-29 15:20:00,16.97,17.0,16.97,16.99,286400.0,12.7752,12.7978,12.7752,12.7902,286400.0
2008-07-29 15:25:00,16.99,17.0,16.97,17.0,281000.0,12.7902,12.7978,12.7752,12.7978,281000.0
2008-07-29 15:30:00,17.0,17.0,16.99,16.99,42400.0,12.7978,12.7978,12.7902,12.7902,42400.0
2008-07-29 15:35:00,17.0,17.0,16.97,16.98,321100.0,12.7978,12.7978,12.7752,12.7827,321100.0
2008-07-29 15:40:00,16.98,17.0,16.96,16.97,228700.0,12.7827,12.7978,12.7677,12.7752,228700.0
2008-07-29 15:45:00,16.97,16.98,16.95,16.98,209600.0,12.7752,12.7827,12.7601,12.7827,209600.0
2008-07-29 15:50:00,16.98,17.0,16.97,16.99,501700.0,12.7827,12.7978,12.7752,12.7902,501700.0
2008-07-29 15:55:00,16.99,17.0,16.98,16.99,295300.0,12.7902,12.7978,12.7827,12.7902,295300.0
2008-07-30 09:30:00,17.11,17.35,17.1,17.34,510500.0,12.8806,13.0613,12.8731,13.0537,510500.0
2008-07-30 09:35:00,17.34,17.44,17.3,17.43,486600.0,13.0537,13.129,13.0236,13.1215,486600.0
2008-07-30 09:40:00,17.43,17.54,17.41,17.54,472900.0,13.1215,13.2043,13.1064,13.2043,472900.0
2008-07-30 09:45:00,17.54,17.58,17.39,17.39,456400.0,13.2043,13.2344,13.0914,13.0914,456400.0
2008-07-30 09:50:00,17.4,17.41,17.36,17.36,448000.0,13.0989,13.1064,13.0688,13.0688,448000.0
2008-07-30 09:55:00,17.36,17.36,17.22,17.22,803400.0,13.0688,13.0688,12.9634,12.9634,803400.0
2008-07-30 10:00:00,17.21,17.22,17.18,17.21,565000.0,12.9559,12.9634,12.9333,12.9559,565000.0
2008-07-30 10:05:00,17.21,17.29,17.19,17.29,204200.0,12.9559,13.0161,12.9408,13.0161,204200.0
2008-07-30 10:10:00,17.28,17.31,17.26,17.3,451800.0,13.0086,13.0311,12.9935,13.0236,451800.0
2008-07-30 10:15:00,17.3,17.32,17.29,17.31,270700.0,13.0236,13.0387,13.0161,13.0311,270700.0
2008-07-30 10:20:00,17.31,17.32,17.28,17.3,332200.0,13.0311,13.0387,13.0086,13.0236,332200.0
2008-07-30 10:25:00,17.3,17.33,17.28,17.3,216500.0,13.0236,13.0462,13.0086,13.0236,216500.0
2008-07-30 10:30:00,17.3,17.38,17.3,17.31,487300.0,13.0236,13.0838,13.0236,13.0311,487300.0
2008-07-30 10:35:00,17.32,17.4,17.31,17.39,691400.0,13.0387,13.0989,13.0311,13.0914,691400.0
2008-07-30 10:40:00,17.39,17.4,17.3,17.33,565800.0,13.0914,13.0989,13.0236,13.0462,565800.0
2008-07-30 10:45:00,17.33,17.35,17.3,17.32,339600.0,13.0462,13.0613,13.0236,13.0387,339600.0
2008-07-30 10:50:00,17.31,17.35,17.29,17.35,223100.0,13.0311,13.0613,13.0161,13.0613,223100.0
2008-07-30 10:55:00,17.35,17.35,17.32,17.34,170700.0,13.0613,13.0613,13.0387,13.0537,170700.0
2008-07-30 11:00:00,17.33,17.33,17.29,17.31,385700.0,13.0462,13.0462,13.0161,13.0311,385700.0
2008-07-30 11:05:00,17.3,17.34,17.29,17.31,243000.0,13.0236,13.0537,13.0161,13.0311,243000.0
2008-07-30 11:10:00,17.31,17.31,17.29,17.3,159300.0,13.0311,13.0311,13.0161,13.0236,159300.0
2008-07-30 11:15:00,17.3,17.33,17.29,17.29,107000.0,13.0236,13.0462,13.0161,13.0161,107000.0
2008-07-30 11:20:00,17.29,17.32,17.29,17.3,143500.0,13.0161,13.0387,13.0161,13.0236,143500.0
2008-07-30 11:25:00,17.3,17.37,17.29,17.33,188300.0,13.0236,13.0763,13.0161,13.0462,188300.0
2008-07-30 11:30:00,17.32,17.36,17.32,17.33,234700.0,13.0387,13.0688,13.0387,13.0462,234700.0
2008-07-30 11:35:00,17.33,17.38,17.33,17.36,167400.0,13.0462,13.0838,13.0462,13.0688,167400.0
2008-07-30 11:40:00,17.35,17.39,17.35,17.39,55100.0,13.0613,13.0914,13.0613,13.0914,55100.0
2008-07-30 11:45:00,17.39,17.42,17.38,17.39,169600.0,13.0914,13.114,13.0838,13.0914,169600.0
2008-07-30 11:50:00,17.39,17.41,17.37,17.41,154700.0,13.0914,13.1064,13.0763,13.1064,154700.0
2008-07-30 11:55:00,17.42,17.48,17.42,17.48,292000.0,13.114,13.1591,13.114,13.1591,292000.0
2008-07-30 12:00:00,17.48,17.48,17.39,17.41,196600.0,13.1591,13.1591,13.0914,13.1064,196600.0
2008-07-30 12:05:00,17.42,17.42,17.37,17.38,181700.0,13.114,13.114,13.0763,13.0838,181700.0
2008-07-30 12:10:00,17.37,17.38,17.35,17.36,75800.0,13.0763,13.0838,13.0613,13.0688,75800.0
2008-07-30 12:15:00,17.36,17.36,17.33,17.33,138400.0,13.0688,13.0688,13.0462,13.0462,138400.0
2008-07-30 12:20:00,17.34,17.36,17.34,17.34,184900.0,13.0537,13.0688,13.0537,13.0537,184900.0
2008-07-30 12:25:00,17.34,17.36,17.3,17.34,306300.0,13.0537,13.0688,13.0236,13.0537,306300.0
2008-07-30 12:30:00,17.34,17.34,17.3,17.33,282500.0,13.0537,13.0537,13.0236,13.0462,282500.0
2008-07-30 12:35:00,17.32,17.32,17.29,17.29,215200.0,13.0387,13.0387,13.0161,13.0161,215200.0
2008-07-30 12:40:00,17.28,17.28,17.22,17.22,189200.0,13.0086,13.0086,12.9634,12.9634,189200.0
2008-07-30 12:45:00,17.23,17.25,17.22,17.25,177000.0,12.9709,12.986,12.9634,12.986,177000.0
2008-07-30 12:50:00,17.25,17.27,17.24,17.25,137800.0,12.986,13.001,12.9784,12.986,137800.0
2008-07-30 12:55:00,17.25,17.26,17.24,17.24,87700.0,12.986,12.9935,12.9784,12.9784,87700.0
2008-07-30 13:00:00,17.24,17.25,17.22,17.22,118800.0,12.9784,12.986,12.9634,12.9634,118800.0
2008-07-30 13:05:00,17.22,17.22,17.17,17.19,128900.0,12.9634,12.9634,12.9258,12.9408,128900.0
2008-07-30 13:10:00,17.2,17.2,17.14,17.16,182500.0,12.9483,12.9483,12.9032,12.9182,182500.0
2008-07-30 13:15:00,17.17,17.18,17.15,17.16,210400.0,12.9258,12.9333,12.9107,12.9182,210400.0
2008-07-30 13:20:00,17.17,17.22,17.17,17.22,151100.0,12.9258,12.9634,12.9258,12.9634,151100.0
2008-07-30 13:25:00,17.22,17.24,17.2,17.2,216300.0,12.9634,12.9784,12.9483,12.9483,216300.0
2008-07-30 13:30:00,17.19,17.21,17.16,17.2,196000.0,12.9408,12.9559,12.9182,12.9483,196000.0
2008-07-30 13:35:00,17.2,17.22,17.19,17.19,126700.0,12.9483,12.9634,12.9408,12.9408,126700.0
2008-07-30 13:40:00,17.2,17.2,17.17,17.19,120100.0,12.9483,12.9483,12.9258,12.9408,120100.0
2008-07-30 13:45:00,17.19,17.19,17.13,17.14,148600.0,12.9408,12.9408,12.8956,12.9032,148600.0
2008-07-30 13:50:00,17.14,17.14,17.08,17.1,156400.0,12.9032,12.9032,12.858,12.8731,156400.0
2008-07-30 13:55:00,17.09,17.14,17.09,17.13,73800.0,12.8655,12.9032,12.8655,12.8956,73800.0
2008-07-30 14:00:00,17.13,17.13,17.09,17.1,99500.0,12.8956,12.8956,12.8655,12.8731,99500.0
2008-07-30 14:05:00,17.11,17.11,17.05,17.06,291700.0,12.8806,12.8806,12.8354,12.8429,291700.0
2008-07-30 14:10:00,17.06,17.1,17.05,17.05,200000.0,12.8429,12.8731,12.8354,12.8354,200000.0
2008-07-30 14:15:00,17.06,17.09,17.01,17.01,319700.0,12.8429,12.8655,12.8053,12.8053,319700.0
2008-07-30 14:20:00,17.02,17.05,17.02,17.04,162100.0,12.8128,12.8354,12.8128,12.8279,162100.0
2008-07-30 14:25:00,17.04,17.09,17.02,17.07,274000.0,12.8279,12.8655,12.8128,12.8505,274000.0
2008-07-30 14:30:00,17.07,17.1,17.07,17.1,157900.0,12.8505,12.8731,12.8505,12.8731,157900.0
2008-07-30 14:35:00,17.1,17.1,17.04,17.04,188200.0,12.8731,12.8731,12.8279,12.8279,188200.0
2008-07-30 14:40:00,17.04,17.05,17.04,17.04,112500.0,12.8279,12.8354,12.8279,12.8279,112500.0
2008-07-30 14:45:00,17.05,17.05,17.04,17.05,73400.0,12.8354,12.8354,12.8279,12.8354,73400.0
2008-07-30 14:50:00,17.05,17.09,17.04,17.08,291600.0,12.8354,12.8655,12.8279,12.858,291600.0
2008-07-30 14:55:00,17.07,17.11,17.07,17.11,133000.0,12.8505,12.8806,12.8505,12.8806,133000.0
2008-07-30 15:00:00,17.12,17.14,17.11,17.11,246700.0,12.8881,12.9032,12.8806,12.8806,246700.0
2008-07-30 15:05:00,17.12,17.12,17.05,17.05,347100.0,12.8881,12.8881,12.8354,12.8354,347100.0
2008-07-30 15:10:00,17.05,17.06,17.01,17.04,283900.0,12.8354,12.8429,12.8053,12.8279,283900.0
2008-07-30 15:15:00,17.04,17.05,17.03,17.05,181400.0,12.8279,12.8354,12.8204,12.8354,181400.0
2008-07-30 15:20:00,17.05,17.08,17.05,17.07,316700.0,12.8354,12.858,12.8354,12.8505,316700.0
2008-07-30 15:25:00,17.06,17.14,17.06,17.13,311500.0,12.8429,12.9032,12.8429,12.8956,311500.0
2008-07-30 15:30:00,17.14,17.19,17.14,17.18,323600.0,12.9032,12.9408,12.9032,12.9333,323600.0
2008-07-30 15:35:00,17.18,17.25,17.17,17.24,442800.0,12.9333,12.986,12.9258,12.9784,442800.0
2008-07-30 15:40:00,17.24,17.25,17.21,17.25,357800.0,12.9784,12.986,12.9559,12.986,357800.0
2008-07-30 15:45:00,17.25,17.25,17.2,17.21,335800.0,12.986,12.986,12.9483,12.9559,335800.0
2008-07-30 15:50:00,17.21,17.21,17.17,17.17,197500.0,12.9559,12.9559,12.9258,12.9258,197500.0
2008-07-30 15:55:00,17.18,17.2,17.16,17.2,678900.0,12.9333,12.9483,12.9182,12.9483,678900.0
2008-07-31 09:30:00,17.09,17.21,17.05,17.18,316400.0,12.8655,12.9559,12.8354,12.9333,316400.0
2008-07-31 09:35:00,17.18,17.23,17.18,17.23,152700.0,12.9333,12.9709,12.9333,12.9709,152700.0
2008-07-31 09:40:00,17.23,17.41,17.22,17.36,345300.0,12.9709,13.1064,12.9634,13.0688,345300.0
2008-07-31 09:45:00,17.36,17.49,17.34,17.49,608000.0,13.0688,13.1667,13.0537,13.1667,608000.0
2008-07-31 09:50:00,17.49,17.62,17.48,17.59,662000.0,13.1667,13.2645,13.1591,13.2419,662000.0
2008-07-31 09:55:00,17.59,17.59,17.55,17.58,325300.0,13.2419,13.2419,13.2118,13.2344,325300.0
2008-07-31 10:00:00,17.57,17.58,17.52,17.53,327200.0,13.2269,13.2344,13.1892,13.1968,327200.0
2008-07-31 10:05:00,17.53,17.59,17.52,17.53,419700.0,13.1968,13.2419,13.1892,13.1968,419700.0
2008-07-31 10:10:00,17.53,17.54,17.44,17.45,878800.0,13.1968,13.2043,13.129,13.1365,878800.0
2008-07-31 10:15:00,17.46,17.49,17.45,17.46,527200.0,13.1441,13.1667,13.1365,13.1441,527200.0
2008-07-31 10:20:00,17.46,17.5,17.45,17.5,526400.0,13.1441,13.1742,13.1365,13.1742,526400.0
2008-07-31 10:25:00,17.49,17.51,17.46,17.5,394100.0,13.1667,13.1817,13.1441,13.1742,394100.0
2008-07-31 10:30:00,17.5,17.52,17.46,17.48,286200.0,13.1742,13.1892,13.1441,13.1591,286200.0
2008-07-31 10:35:00,17.48,17.5,17.48,17.48,276500.0,13.1591,13.1742,13.1591,13.1591,276500.0
2008-07-31 10:40:00,17.48,17.55,17.48,17.55,309300.0,13.1591,13.2118,13.1591,13.2118,309300.0
2008-07-31 10:45:00,17.54,17.55,17.53,17.54,310900.0,13.2043,13.2118,13.1968,13.2043,310900.0
2008-07-31 10:50:00,17.54,17.55,17.53,17.55,209800.0,13.2043,13.2118,13.1968,13.2118,209800.0
2008-07-31 10:55:00,17.55,17.6,17.55,17.6,428400.0,13.2118,13.2495,13.2118,13.2495,428400.0
2008-07-31 11:00:00,17.6,17.61,17.56,17.57,374600.0,13.2495,13.257,13.2193,13.2269,374600.0
2008-07-31 11:05:00,17.57,17.57,17.54,17.55,155400.0,13.2269,13.2269,13.2043,13.2118,155400.0
2008-07-31 11:10:00,17.54,17.55,17.52,17.52,177800.0,13.2043,13.2118,13.1892,13.1892,177800.0
2008-07-31 11:15:00,17.52,17.57,17.52,17.57,168100.0,13.1892,13.2269,13.1892,13.2269,168100.0
2008-07-31 11:20:00,17.57,17.59,17.55,17.59,265000.0,13.2269,13.2419,13.2118,13.2419,265000.0
2008-07-31 11:25:00,17.58,17.59,17.5,17.5,207700.0,13.2344,13.2419,13.1742,13.1742,207700.0
2008-07-31 11:30:00,17.5,17.52,17.48,17.51,317700.0,13.1742,13.1892,13.1591,13.1817,317700.0
2008-07-31 11:35:00,17.51,17.57,17.51,17.57,209100.0,13.1817,13.2269,13.1817,13.2269,209100.0
2008-07-31 11:40:00,17.57,17.57,17.55,17.57,159800.0,13.2269,13.2269,13.2118,13.2269,159800.0
2008-07-31 11:45:00,17.56,17.6,17.56,17.57,241500.0,13.2193,13.2495,13.2193,13.2269,241500.0
2008-07-31 11:50:00,17.57,17.58,17.52,17.53,194100.0,13.2269,13.2344,13.1892,13.1968,194100.0
2008-07-31 11:55:00,17.53,17.54,17.5,17.54,312600.0,13.1968,13.2043,13.1742,13.2043,312600.0
2008-07-31 12:00:00,17.53,17.56,17.53,17.56,64400.0,13.1968,13.2193,13.1968,13.2193,64400.0
2008-07-31 12:05:00,17.56,17.56,17.55,17.56,58300.0,13.2193,13.2193,13.2118,13.2193,58300.0
2008-07-31 12:10:00,17.56,17.56,17.46,17.47,292200.0,13.2193,13.2193,13.1441,13.1516,292200.0
2008-07-31 12:15:00,17.47,17.47,17.42,17.44,269300.0,13.1516,13.1516,13.114,13.129,269300.0
2008-07-31 12:20:00,17.44,17.46,17.42,17.44,334300.0,13.129,13.1441,13.114,13.129,334300.0
2008-07-31 12:25:00,17.44,17.46,17.43,17.45,192500.0,13.129,13.1441,13.1215,13.1365,192500.0
2008-07-31 12:30:00,17.44,17.49,17.44,17.48,318700.0,13.129,13.1667,13.129,13.1591,318700.0
2008-07-31 12:35:00,17.48,17.48,17.44,17.44,504200.0,13.1591,13.1591,13.129,13.129,504200.0
2008-07-31 12:40:00,17.45,17.49,17.44,17.49,192400.0,13.1365,13.1667,13.129,13.1667,192400.0
2008-07-31 12:45:00,17.48,17.52,17.48,17.52,122400.0,13.1591,13.1892,13.1591,13.1892,122400.0
2008-07-31 12:50:00,17.52,17.52,17.51,17.51,66100.0,13.1892,13.1892,13.1817,13.1817,66100.0
2008-07-31 12:55:00,17.51,17.52,17.47,17.48,153800.0,13.1817,13.1892,13.1516,13.1591,153800.0
2008-07-31 13:00:00,17.49,17.52,17.48,17.5,159600.0,13.1667,13.1892,13.1591,13.1742,159600.0
2008-07-31 13:05:00,17.5,17.51,17.49,17.51,60200.0,13.1742,13.1817,13.1667,13.1817,60200.0
2008-07-31 13:10:00,17.51,17.53,17.5,17.53,80100.0,13.1817,13.1968,13.1742,13.1968,80100.0
2008-07-31 13:15:00,17.52,17.55,17.52,17.54,104000.0,13.1892,13.2118,13.1892,13.2043,104000.0
2008-07-31 13:20:00,17.53,17.54,17.5,17.5,171600.0,13.1968,13.2043,13.1742,13.1742,171600.0
2008-07-31 13:25:00,17.51,17.52,17.49,17.51,254100.0,13.1817,13.1892,13.1667,13.1817,254100.0
2008-07-31 13:30:00,17.52,17.54,17.51,17.54,130000.0,13.1892,13.2043,13.1817,13.2043,130000.0
2008-07-31 13:35:00,17.54,17.55,17.5,17.52,206900.0,13.2043,13.2118,13.1742,13.1892,206900.0
2008-07-31 13:40:00,17.54,17.56,17.52,17.54,199500.0,13.2043,13.2193,13.1892,13.2043,199500.0
2008-07-31 13:45:00,17.54,17.54,17.53,17.54,46100.0,13.2043,13.2043,13.1968,13.2043,46100.0
2008-07-31 13:50:00,17.54,17.55,17.53,17.55,59700.0,13.2043,13.2118,13.1968,13.2118,59700.0
2008-07-31 13:55:00,17.54,17.57,17.54,17.55,271300.0,13.2043,13.2269,13.2043,13.2118,271300.0
2008-07-31 14:00:00,17.55,17.56,17.54,17.55,146300.0,13.2118,13.2193,13.2043,13.2118,146300.0
2008-07-31 14:05:00,17.54,17.57,17.54,17.57,152400.0,13.2043,13.2269,13.2043,13.2269,152400.0
2008-07-31 14:10:00,17.57,17.57,17.54,17.57,178500.0,13.2269,13.2269,13.2043,13.2269,178500.0
2008-07-31 14:15:00,17.57,17.6,17.56,17.6,218000.0,13.2269,13.2495,13.2193,13.2495,218000.0
2008-07-31 14:20:00,17.6,17.6,17.57,17.57,180500.0,13.2495,13.2495,13.2269,13.2269,180500.0
2008-07-31 14:25:00,17.58,17.59,17.52,17.55,244200.0,13.2344,13.2419,13.1892,13.2118,244200.0
2008-07-31 14:30:00,17.55,17.59,17.55,17.57,313500.0,13.2118,13.2419,13.2118,13.2269,313500.0
2008-07-31 14:35:00,17.58,17.61,17.57,17.61,278200.0,13.2344,13.257,13.2269,13.257,278200.0
2008-07-31 14:40:00,17.6,17.65,17.6,17.61,226900.0,13.2495,13.2871,13.2495,13.257,226900.0
2008-07-31 14:45:00,17.62,17.62,17.55,17.55,123900.0,13.2645,13.2645,13.2118,13.2118,123900.0
2008-07-31 14:50:00,17.55,17.56,17.51,17.51,95700.0,13.2118,13.2193,13.1817,13.1817,95700.0
2008-07-31 14:55:00,17.52,17.52,17.5,17.5,215700.0,13.1892,13.1892,13.1742,13.1742,215700.0
2008-07-31 15:00:00,17.5,17.53,17.47,17.48,283700.0,13.1742,13.1968,13.1516,13.1591,283700.0
2008-07-31 15:05:00,17.48,17.49,17.46,17.47,224100.0,13.1591,13.1667,13.1441,13.1516,224100.0
2008-07-31 15:10:00,17.48,17.49,17.47,17.49,137600.0,13.1591,13.1667,13.1516,13.1667,137600.0
2008-07-31 15:15:00,17.49,17.5,17.43,17.43,330800.0,13.1667,13.1742,13.1215,13.1215,330800.0
2008-07-31 15:20:00,17.43,17.43,17.39,17.4,244200.0,13.1215,13.1215,13.0914,13.0989,244200.0
2008-07-31 15:25:00,17.4,17.43,17.38,17.38,380300.0,13.0989,13.1215,13.0838,13.0838,380300.0
2008-07-31 15:30:00,17.38,17.39,17.35,17.36,221600.0,13.0838,13.0914,13.0613,13.0688,221600.0
2008-07-31 15:35:00,17.36,17.38,17.33,17.33,193800.0,13.0688,13.0838,13.0462,13.0462,193800.0
2008-07-31 15:40:00,17.34,17.36,17.32,17.35,579400.0,13.0537,13.0688,13.0387,13.0613,579400.0
2008-07-31 15:45:00,17.34,17.39,17.34,17.38,738300.0,13.0537,13.0914,13.0537,13.0838,738300.0
2008-07-31 15:50:00,17.37,17.38,17.35,17.35,457700.0,13.0763,13.0838,13.0613,13.0613,457700.0
2008-07-31 15:55:00,17.36,17.36,17.32,17.32,701800.0,13.0688,13.0688,13.0387,13.0387,701800.0
2008-08-01 09:30:00,17.27,17.49,17.25,17.39,317100.0,13.001,13.1667,12.986,13.0914,317100.0
2008-08-01 09:35:00,17.39,17.41,17.38,17.39,236500.0,13.0914,13.1064,13.0838,13.0914,236500.0
2008-08-01 09:40:00,17.4,17.4,17.34,17.35,517200.0,13.0989,13.0989,13.0537,13.0613,517200.0
2008-08-01 09:45:00,17.35,17.38,17.3,17.35,470300.0,13.0613,13.0838,13.0236,13.0613,470300.0
2008-08-01 09:50:00,17.36,17.38,17.14,17.14,434100.0,13.0688,13.0838,12.9032,12.9032,434100.0
2008-08-01 09:55:00,17.14,17.16,17.1,17.12,361800.0,12.9032,12.9182,12.8731,12.8881,361800.0
2008-08-01 10:00:00,17.13,17.18,17.07,17.16,403700.0,12.8956,12.9333,12.8505,12.9182,403700.0
2008-08-01 10:05:00,17.16,17.19,17.07,17.16,385200.0,12.9182,12.9408,12.8505,12.9182,385200.0
2008-08-01 10:10:00,17.15,17.22,17.15,17.21,190000.0,12.9107,12.9634,12.9107,12.9559,190000.0
2008-08-01 10:15:00,17.21,17.27,17.21,17.25,329000.0,12.9559,13.001,12.9559,12.986,329000.0
2008-08-01 10:20:00,17.24,17.27,17.21,17.21,329100.0,12.9784,13.001,12.9559,12.9559,329100.0
2008-08-01 10:25:00,17.21,17.31,17.18,17.28,231500.0,12.9559,13.0311,12.9333,13.0086,231500.0
2008-08-01 10:30:00,17.27,17.35,17.27,17.31,214800.0,13.001,13.0613,13.001,13.0311,214800.0
2008-08-01 10:35:00,17.3,17.38,17.27,17.38,262300.0,13.0236,13.0838,13.001,13.0838,262300.0
2008-08-01 10:40:00,17.38,17.38,17.31,17.32,300000.0,13.0838,13.0838,13.0311,13.0387,300000.0
2008-08-01 10:45:00,17.31,17.41,17.31,17.4,345900.0,13.0311,13.1064,13.0311,13.0989,345900.0
2008-08-01 10:50:00,17.4,17.41,17.37,17.4,121600.0,13.0989,13.1064,13.0763,13.0989,121600.0
2008-08-01 10:55:00,17.4,17.41,17.37,17.41,191100.0,13.0989,13.1064,13.0763,13.1064,191100.0
2008-08-01 11:00:00,17.41,17.44,17.38,17.39,178300.0,13.1064,13.129,13.0838,13.0914,178300.0
2008-08-01 11:05:00,17.39,17.4,17.32,17.34,244600.0,13.0914,13.0989,13.0387,13.0537,244600.0
2008-08-01 11:10:00,17.33,17.36,17.33,17.36,83200.0,13.0462,13.0688,13.0462,13.0688,83200.0
2008-08-01 11:15:00,17.36,17.38,17.34,17.37,151300.0,13.0688,13.0838,13.0537,13.0763,151300.0
2008-08-01 11:20:00,17.37,17.38,17.33,17.34,208300.0,13.0763,13.0838,13.0462,13.0537,208300.0
2008-08-01 11:25:00,17.34,17.44,17.34,17.43,265500.0,13.0537,13.129,13.0537,13.1215,265500.0
2008-08-01 11:30:00,17.42,17.46,17.4,17.45,325000.0,13.114,13.1441,13.0989,13.1365,325000.0
2008-08-01 11:35:00,17.45,17.45,17.39,17.43,286900.0,13.1365,13.1365,13.0914,13.1215,286900.0
2008-08-01 11:40:00,17.43,17.45,17.42,17.45,142500.0,13.1215,13.1365,13.114,13.1365,142500.0
2008-08-01 11:45:00,17.44,17.45,17.44,17.45,68500.0,13.129,13.1365,13.129,13.1365,68500.0
2008-08-01 11:50:00,17.45,17.48,17.43,17.47,232500.0,13.1365,13.1591,13.1215,13.1516,232500.0
2008-08-01 11:55:00,17.47,17.53,17.47,17.52,356200.0,13.1516,13.1968,13.1516,13.1892,356200.0
2008-08-01 12:00:00,17.52,17.52,17.47,17.47,256600.0,13.1892,13.1892,13.1516,13.1516,256600.0
2008-08-01 12:05:00,17.47,17.5,17.47,17.5,193900.0,13.1516,13.1742,13.1516,13.1742,193900.0
2008-08-01 12:10:00,17.5,17.52,17.5,17.52,88900.0,13.1742,13.1892,13.1742,13.1892,88900.0
2008-08-01 12:15:00,17.52,17.52,17.5,17.5,117400.0,13.1892,13.1892,13.1742,13.1742,117400.0
2008-08-01 12:20:00,17.5,17.52,17.5,17.51,194700.0,13.1742,13.1892,13.1742,13.1817,194700.0
2008-08-01 12:25:00,17.51,17.52,17.49,17.5,83200.0,13.1817,13.1892,13.1667,13.1742,83200.0
2008-08-01 12:30:00,17.51,17.51,17.47,17.5,208400.0,13.1817,13.1817,13.1516,13.1742,208400.0
2008-08-01 12:35:00,17.5,17.51,17.49,17.51,82700.0,13.1742,13.1817,13.1667,13.1817,82700.0
2008-08-01 12:40:00,17.5,17.51,17.49,17.49,116600.0,13.1742,13.1817,13.1667,13.1667,116600.0
2008-08-01 12:45:00,17.5,17.5,17.49,17.49,36700.0,13.1742,13.1742,13.1667,13.1667,36700.0
2008-08-01 12:50:00,17.49,17.5,17.45,17.46,276900.0,13.1667,13.1742,13.1365,13.1441,276900.0
2008-08-01 12:55:00,17.46,17.48,17.46,17.47,217500.0,13.1441,13.1591,13.1441,13.1516,217500.0
2008-08-01 13:00:00,17.47,17.48,17.47,17.48,70100.0,13.1516,13.1591,13.1516,13.1591,70100.0
2008-08-01 13:05:00,17.47,17.5,17.47,17.5,92900.0,13.1516,13.1742,13.1516,13.1742,92900.0
2008-08-01 13:10:00,17.5,17.53,17.49,17.53,64500.0,13.1742,13.1968,13.1667,13.1968,64500.0
2008-08-01 13:15:00,17.53,17.54,17.52,17.54,133600.0,13.1968,13.2043,13.1892,13.2043,133600.0
2008-08-01 13:20:00,17.54,17.54,17.53,17.54,82200.0,13.2043,13.2043,13.1968,13.2043,82200.0
2008-08-01 13:25:00,17.54,17.56,17.54,17.54,143700.0,13.2043,13.2193,13.2043,13.2043,143700.0
2008-08-01 13:30:00,17.54,17.56,17.49,17.52,181100.0,13.2043,13.2193,13.1667,13.1892,181100.0
2008-08-01 13:35:00,17.53,17.53,17.52,17.53,49100.0,13.1968,13.1968,13.1892,13.1968,49100.0
2008-08-01 13:40:00,17.53,17.55,17.52,17.55,141500.0,13.1968,13.2118,13.1892,13.2118,141500.0
2008-08-01 13:45:00,17.55,17.58,17.54,17.58,202300.0,13.2118,13.2344,13.2043,13.2344,202300.0
2008-08-01 13:50:00,17.58,17.59,17.57,17.57,159000.0,13.2344,13.2419,13.2269,13.2269,159000.0
2008-08-01 13:55:00,17.58,17.58,17.56,17.57,72100.0,13.2344,13.2344,13.2193,13.2269,72100.0
2008-08-01 14:00:00,17.57,17.57,17.53,17.53,367700.0,13.2269,13.2269,13.1968,13.1968,367700.0
2008-08-01 14:05:00,17.53,17.56,17.53,17.55,158700.0,13.1968,13.2193,13.1968,13.2118,158700.0
2008-08-01 14:10:00,17.56,17.56,17.54,17.54,180000.0,13.2193,13.2193,13.2043,13.2043,180000.0
2008-08-01 14:15:00,17.54,17.59,17.54,17.58,212300.0,13.2043,13.2419,13.2043,13.2344,212300.0
2008-08-01 14:20:00,17.59,17.6,17.57,17.57,159500.0,13.2419,13.2495,13.2269,13.2269,159500.0
2008-08-01 14:25:00,17.57,17.58,17.56,17.58,149800.0,13.2269,13.2344,13.2193,13.2344,149800.0
2008-08-01 14:30:00,17.58,17.6,17.57,17.6,195200.0,13.2344,13.2495,13.2269,13.2495,195200.0
2008-08-01 14:35:00,17.6,17.6,17.59,17.6,89700.0,13.2495,13.2495,13.2419,13.2495,89700.0
2008-08-01 14:40:00,17.6,17.64,17.57,17.63,194900.0,13.2495,13.2796,13.2269,13.272,194900.0
2008-08-01 14:45:00,17.63,17.65,17.62,17.65,397500.0,13.272,13.2871,13.2645,13.2871,397500.0
2008-08-01 14:50:00,17.65,17.65,17.61,17.62,98100.0,13.2871,13.2871,13.257,13.2645,98100.0
2008-08-01 14:55:00,17.62,17.63,17.62,17.63,128400.0,13.2645,13.272,13.2645,13.272,128400.0
2008-08-01 15:00:00,17.63,17.65,17.58,17.58,299500.0,13.272,13.2871,13.2344,13.2344,299500.0
2008-08-01 15:05:00,17.58,17.59,17.54,17.54,193300.0,13.2344,13.2419,13.2043,13.2043,193300.0
2008-08-01 15:10:00,17.55,17.58,17.55,17.56,298000.0,13.2118,13.2344,13.2118,13.2193,298000.0
2008-08-01 15:15:00,17.57,17.59,17.56,17.58,165300.0,13.2269,13.2419,13.2193,13.2344,165300.0
2008-08-01 15:20:00,17.59,17.59,17.58,17.58,258400.0,13.2419,13.2419,13.2344,13.2344,258400.0
2008-08-01 15:25:00,17.59,17.59,17.58,17.59,157300.0,13.2419,13.2419,13.2344,13.2419,157300.0
2008-08-01 15:30:00,17.59,17.59,17.57,17.57,224200.0,13.2419,13.2419,13.2269,13.2269,224200.0
2008-08-01 15:35:00,17.58,17.62,17.57,17.6,435800.0,13.2344,13.2645,13.2269,13.2495,435800.0
2008-08-01 15:40:00,17.6,17.61,17.58,17.59,372900.0,13.2495,13.257,13.2344,13.2419,372900.0
2008-08-01 15:45:00,17.59,17.6,17.57,17.59,355400.0,13.2419,13.2495,13.2269,13.2419,355400.0
2008-08-01 15:50:00,17.59,17.6,17.55,17.55,493200.0,13.2419,13.2495,13.2118,13.2118,493200.0
2008-08-01 15:55:00,17.56,17.56,17.52,17.53,814000.0,13.2193,13.2193,13.1892,13.1968,814000.0
2008-08-04 09:30:00,17.63,17.67,17.52,17.58,279600.0,13.272,13.3022,13.1892,13.2344,279600.0
2008-08-04 09:35:00,17.59,17.75,17.58,17.74,347400.0,13.2419,13.3624,13.2344,13.3549,347400.0
2008-08-04 09:40:00,17.75,17.81,17.74,17.79,471200.0,13.3624,13.4076,13.3549,13.3925,471200.0
2008-08-04 09:45:00,17.8,17.8,17.74,17.78,219200.0,13.4,13.4,13.3549,13.385,219200.0
2008-08-04 09:50:00,17.78,17.81,17.74,17.77,229800.0,13.385,13.4076,13.3549,13.3774,229800.0
2008-08-04 09:55:00,17.78,17.79,17.75,17.76,147200.0,13.385,13.3925,13.3624,13.3699,147200.0
2008-08-04 10:00:00,17.76,17.83,17.75,17.76,323900.0,13.3699,13.4226,13.3624,13.3699,323900.0
2008-08-04 10:05:00,17.77,17.83,17.76,17.78,280900.0,13.3774,13.4226,13.3699,13.385,280900.0
2008-08-04 10:10:00,17.78,17.79,17.74,17.75,189000.0,13.385,13.3925,13.3549,13.3624,189000.0
2008-08-04 10:15:00,17.76,17.76,17.74,17.74,204800.0,13.3699,13.3699,13.3549,13.3549,204800.0
2008-08-04 10:20:00,17.74,17.81,17.74,17.77,203400.0,13.3549,13.4076,13.3549,13.3774,203400.0
2008-08-04 10:25:00,17.76,17.78,17.75,17.76,141200.0,13.3699,13.385,13.3624,13.3699,141200.0
2008-08-04 10:30:00,17.76,17.8,17.75,17.78,192300.0,13.3699,13.4,13.3624,13.385,192300.0
2008-08-04 10:35:00,17.79,17.8,17.77,17.78,233900.0,13.3925,13.4,13.3774,13.385,233900.0
2008-08-04 10:40:00,17.78,17.83,17.78,17.78,280100.0,13.385,13.4226,13.385,13.385,280100.0
2008-08-04 10:45:00,17.78,17.79,17.75,17.76,272900.0,13.385,13.3925,13.3624,13.3699,272900.0
2008-08-04 10:50:00,17.77,17.77,17.75,17.77,181200.0,13.3774,13.3774,13.3624,13.3774,181200.0
2008-08-04 10:55:00,17.78,17.81,17.77,17.81,147400.0,13.385,13.4076,13.3774,13.4076,147400.0
2008-08-04 11:00:00,17.81,17.87,17.8,17.87,333300.0,13.4076,13.4527,13.4,13.4527,333300.0
2008-08-04 11:05:00,17.86,17.87,17.82,17.84,311400.0,13.4452,13.4527,13.4151,13.4301,311400.0
2008-08-04 11:10:00,17.85,17.88,17.79,17.8,708200.0,13.4377,13.4602,13.3925,13.4,708200.0
2008-08-04 11:15:00,17.8,17.87,17.79,17.85,277100.0,13.4,13.4527,13.3925,13.4377,277100.0
2008-08-04 11:20:00,17.86,17.87,17.84,17.87,214300.0,13.4452,13.4527,13.4301,13.4527,214300.0
2008-08-04 11:25:00,17.86,17.93,17.86,17.89,261500.0,13.4452,13.4979,13.4452,13.4678,261500.0
2008-08-04 11:30:00,17.89,17.97,17.89,17.97,327900.0,13.4678,13.528,13.4678,13.528,327900.0
2008-08-04 11:35:00,17.97,17.98,17.93,17.94,318000.0,13.528,13.5355,13.4979,13.5054,318000.0
2008-08-04 11:40:00,17.94,18.04,17.93,18.0,603200.0,13.5054,13.5807,13.4979,13.5506,603200.0
2008-08-04 11:45:00,18.0,18.01,17.99,17.99,223900.0,13.5506,13.5581,13.5431,13.5431,223900.0
2008-08-04 11:50:00,18.0,18.01,17.93,17.93,188400.0,13.5506,13.5581,13.4979,13.4979,188400.0
2008-08-04 11:55:00,17.94,17.97,17.92,17.95,226600.0,13.5054,13.528,13.4904,13.5129,226600.0
2008-08-04 12:00:00,17.96,17.97,17.92,17.92,93900.0,13.5205,13.528,13.4904,13.4904,93900.0
2008-08-04 12:05:00,17.93,17.95,17.92,17.93,324700.0,13.4979,13.5129,13.4904,13.4979,324700.0
2008-08-04 12:10:00,17.92,18.01,17.9,17.99,291800.0,13.4904,13.5581,13.4753,13.5431,291800.0
2008-08-04 12:15:00,17.98,18.01,17.98,17.99,167000.0,13.5355,13.5581,13.5355,13.5431,167000.0
2008-08-04 12:20:00,18.0,18.03,17.98,17.99,288900.0,13.5506,13.5732,13.5355,13.5431,288900.0
2008-08-04 12:25:00,18.0,18.02,17.99,18.01,135000.0,13.5506,13.5656,13.5431,13.5581,135000.0
2008-08-04 12:30:00,18.0,18.06,18.0,18.06,131400.0,13.5506,13.5958,13.5506,13.5958,131400.0
2008-08-04 12:35:00,18.06,18.06,17.98,17.99,243500.0,13.5958,13.5958,13.5355,13.5431,243500.0
2008-08-04 12:40:00,17.98,17.99,17.95,17.96,87700.0,13.5355,13.5431,13.5129,13.5205,87700.0
2008-08-04 12:45:00,17.95,17.96,17.92,17.92,196300.0,13.5129,13.5205,13.4904,13.4904,196300.0
2008-08-04 12:50:00,17.92,17.95,17.91,17.95,117000.0,13.4904,13.5129,13.4828,13.5129,117000.0
2008-08-04 12:55:00,17.95,17.95,17.89,17.89,145300.0,13.5129,13.5129,13.4678,13.4678,145300.0
2008-08-04 13:00:00,17.89,17.9,17.85,17.86,353700.0,13.4678,13.4753,13.4377,13.4452,353700.0
2008-08-04 13:05:00,17.85,17.86,17.84,17.86,186200.0,13.4377,13.4452,13.4301,13.4452,186200.0
2008-08-04 13:10:00,17.86,17.88,17.85,17.88,134700.0,13.4452,13.4602,13.4377,13.4602,134700.0
2008-08-04 13:15:00,17.88,17.94,17.87,17.91,202400.0,13.4602,13.5054,13.4527,13.4828,202400.0
2008-08-04 13:20:00,17.91,17.91,17.86,17.88,153600.0,13.4828,13.4828,13.4452,13.4602,153600.0
2008-08-04 13:25:00,17.87,17.9,17.86,17.88,169400.0,13.4527,13.4753,13.4452,13.4602,169400.0
2008-08-04 13:30:00,17.88,17.9,17.86,17.86,96700.0,13.4602,13.4753,13.4452,13.4452,96700.0
2008-08-04 13:35:00,17.86,17.89,17.86,17.88,83300.0,13.4452,13.4678,13.4452,13.4602,83300.0
2008-08-04 13:40:00,17.89,17.91,17.87,17.88,175000.0,13.4678,13.4828,13.4527,13.4602,175000.0
2008-08-04 13:45:00,17.87,17.87,17.85,17.86,268200.0,13.4527,13.4527,13.4377,13.4452,268200.0
2008-08-04 13:50:00,17.86,17.87,17.84,17.84,148600.0,13.4452,13.4527,13.4301,13.4301,148600.0
2008-08-04 13:55:00,17.84,17.87,17.84,17.86,85800.0,13.4301,13.4527,13.4301,13.4452,85800.0
2008-08-04 14:00:00,17.85,17.89,17.85,17.88,113900.0,13.4377,13.4678,13.4377,13.4602,113900.0
2008-08-04 14:05:00,17.88,17.9,17.85,17.86,112200.0,13.4602,13.4753,13.4377,13.4452,112200.0
2008-08-04 14:10:00,17.85,17.88,17.85,17.88,83000.0,13.4377,13.4602,13.4377,13.4602,83000.0
2008-08-04 14:15:00,17.88,17.89,17.87,17.89,55200.0,13.4602,13.4678,13.4527,13.4678,55200.0
2008-08-04 14:20:00,17.89,17.96,17.88,17.93,210100.0,13.4678,13.5205,13.4602,13.4979,210100.0
2008-08-04 14:25:00,17.94,17.95,17.9,17.95,229800.0,13.5054,13.5129,13.4753,13.5129,229800.0
2008-08-04 14:30:00,17.95,17.97,17.9,17.91,205000.0,13.5129,13.528,13.4753,13.4828,205000.0
2008-08-04 14:35:00,17.91,17.94,17.91,17.93,106800.0,13.4828,13.5054,13.4828,13.4979,106800.0
2008-08-04 14:40:00,17.93,17.96,17.92,17.95,118300.0,13.4979,13.5205,13.4904,13.5129,118300.0
2008-08-04 14:45:00,17.94,18.0,17.94,17.98,465400.0,13.5054,13.5506,13.5054,13.5355,465400.0
2008-08-04 14:50:00,17.98,18.0,17.98,17.99,412900.0,13.5355,13.5506,13.5355,13.5431,412900.0
2008-08-04 14:55:00,17.99,18.0,17.98,18.0,148500.0,13.5431,13.5506,13.5355,13.5506,148500.0
2008-08-04 15:00:00,17.99,18.0,17.99,18.0,84700.0,13.5431,13.5506,13.5431,13.5506,84700.0
2008-08-04 15:05:00,17.99,18.03,17.99,18.01,275700.0,13.5431,13.5732,13.5431,13.5581,275700.0
2008-08-04 15:10:00,18.01,18.02,18.01,18.01,122100.0,13.5581,13.5656,13.5581,13.5581,122100.0
2008-08-04 15:15:00,18.01,18.02,17.99,18.0,275200.0,13.5581,13.5656,13.5431,13.5506,275200.0
2008-08-04 15:20:00,18.0,18.0,17.98,17.99,810200.0,13.5506,13.5506,13.5355,13.5431,810200.0
2008-08-04 15:25:00,17.99,18.0,17.95,17.96,251500.0,13.5431,13.5506,13.5129,13.5205,251500.0
2008-08-04 15:30:00,17.96,17.97,17.93,17.95,285300.0,13.5205,13.528,13.4979,13.5129,285300.0
2008-08-04 15:35:00,17.95,17.96,17.93,17.94,280100.0,13.5129,13.5205,13.4979,13.5054,280100.0
2008-08-04 15:40:00,17.93,17.94,17.82,17.87,623600.0,13.4979,13.5054,13.4151,13.4527,623600.0
2008-08-04 15:45:00,17.86,17.89,17.85,17.86,451600.0,13.4452,13.4678,13.4377,13.4452,451600.0
2008-08-04 15:50:00,17.85,17.89,17.84,17.88,628900.0,13.4377,13.4678,13.4301,13.4602,628900.0
2008-08-04 15:55:00,17.89,17.89,17.88,17.88,378200.0,13.4678,13.4678,13.4602,13.4602,378200.0
2008-08-05 09:30:00,18.05,18.08,18.0,18.07,331000.0,13.5882,13.6108,13.5506,13.6033,331000.0
2008-08-05 09:35:00,18.08,18.16,18.0,18.02,453500.0,13.6108,13.671,13.5506,13.5656,453500.0
2008-08-05 09:40:00,18.03,18.05,17.97,17.99,285400.0,13.5732,13.5882,13.528,13.5431,285400.0
2008-08-05 09:45:00,17.99,18.0,17.9,17.92,431600.0,13.5431,13.5506,13.4753,13.4904,431600.0
2008-08-05 09:50:00,17.91,17.96,17.91,17.95,224800.0,13.4828,13.5205,13.4828,13.5129,224800.0
2008-08-05 09:55:00,17.95,18.02,17.94,18.0,232000.0,13.5129,13.5656,13.5054,13.5506,232000.0
2008-08-05 10:00:00,18.01,18.08,18.0,18.07,385200.0,13.5581,13.6108,13.5506,13.6033,385200.0
2008-08-05 10:05:00,18.07,18.11,17.98,18.0,271900.0,13.6033,13.6334,13.5355,13.5506,271900.0
2008-08-05 10:10:00,18.0,18.05,17.97,18.03,299800.0,13.5506,13.5882,13.528,13.5732,299800.0
2008-08-05 10:15:00,18.03,18.03,17.98,17.99,123000.0,13.5732,13.5732,13.5355,13.5431,123000.0
2008-08-05 10:20:00,17.99,18.0,17.98,18.0,329800.0,13.5431,13.5506,13.5355,13.5506,329800.0
2008-08-05 10:25:00,18.01,18.01,17.98,17.99,145800.0,13.5581,13.5581,13.5355,13.5431,145800.0
2008-08-05 10:30:00,17.99,18.01,17.98,18.0,233400.0,13.5431,13.5581,13.5355,13.5506,233400.0
2008-08-05 10:35:00,17.99,18.0,17.99,17.99,64700.0,13.5431,13.5506,13.5431,13.5431,64700.0
2008-08-05 10:40:00,18.0,18.02,17.99,18.01,66700.0,13.5506,13.5656,13.5431,13.5581,66700.0
2008-08-05 10:45:00,18.02,18.03,17.99,17.99,143300.0,13.5656,13.5732,13.5431,13.5431,143300.0
2008-08-05 10:50:00,17.99,17.99,17.94,17.95,193600.0,13.5431,13.5431,13.5054,13.5129,193600.0
2008-08-05 10:55:00,17.96,17.96,17.94,17.96,131200.0,13.5205,13.5205,13.5054,13.5205,131200.0
2008-08-05 11:00:00,17.96,18.0,17.95,18.0,233900.0,13.5205,13.5506,13.5129,13.5506,233900.0
2008-08-05 11:05:00,18.0,18.02,17.99,18.01,100400.0,13.5506,13.5656,13.5431,13.5581,100400.0
2008-08-05 11:10:00,18.01,18.02,18.0,18.01,53100.0,13.5581,13.5656,13.5506,13.5581,53100.0
2008-08-05 11:15:00,18.0,18.02,18.0,18.01,99700.0,13.5506,13.5656,13.5506,13.5581,99700.0
2008-08-05 11:20:00,18.01,18.02,18.0,18.0,118800.0,13.5581,13.5656,13.5506,13.5506,118800.0
2008-08-05 11:25:00,18.01,18.02,17.99,18.0,192000.0,13.5581,13.5656,13.5431,13.5506,192000.0
2008-08-05 11:30:00,17.99,18.0,17.98,17.98,128800.0,13.5431,13.5506,13.5355,13.5355,128800.0
2008-08-05 11:35:00,17.98,17.99,17.97,17.98,112800.0,13.5355,13.5431,13.528,13.5355,112800.0
2008-08-05 11:40:00,17.98,17.99,17.95,17.96,90400.0,13.5355,13.5431,13.5129,13.5205,90400.0
2008-08-05 11:45:00,17.96,17.98,17.96,17.96,74500.0,13.5205,13.5355,13.5205,13.5205,74500.0
2008-08-05 11:50:00,17.96,17.97,17.93,17.94,84100.0,13.5205,13.528,13.4979,13.5054,84100.0
2008-08-05 11:55:00,17.93,17.98,17.93,17.98,151100.0,13.4979,13.5355,13.4979,13.5355,151100.0
2008-08-05 12:00:00,17.98,17.98,17.97,17.97,55700.0,13.5355,13.5355,13.528,13.528,55700.0
2008-08-05 12:05:00,17.97,18.03,17.97,18.02,380900.0,13.528,13.5732,13.528,13.5656,380900.0
2008-08-05 12:10:00,18.03,18.03,18.02,18.02,25300.0,13.5732,13.5732,13.5656,13.5656,25300.0
2008-08-05 12:15:00,18.02,18.04,18.02,18.03,62900.0,13.5656,13.5807,13.5656,13.5732,62900.0
2008-08-05 12:20:00,18.03,18.04,18.03,18.03,28200.0,13.5732,13.5807,13.5732,13.5732,28200.0
2008-08-05 12:25:00,18.03,18.04,17.99,18.0,64000.0,13.5732,13.5807,13.5431,13.5506,64000.0
2008-08-05 12:30:00,17.99,18.0,17.94,17.98,334100.0,13.5431,13.5506,13.5054,13.5355,334100.0
2008-08-05 12:35:00,17.97,17.99,17.97,17.98,23100.0,13.528,13.5431,13.528,13.5355,23100.0
2008-08-05 12:40:00,17.98,17.99,17.97,17.97,75500.0,13.5355,13.5431,13.528,13.528,75500.0
2008-08-05 12:45:00,17.98,17.99,17.95,17.97,167400.0,13.5355,13.5431,13.5129,13.528,167400.0
2008-08-05 12:50:00,17.97,17.97,17.95,17.95,37900.0,13.528,13.528,13.5129,13.5129,37900.0
2008-08-05 12:55:00,17.95,17.96,17.94,17.95,99700.0,13.5129,13.5205,13.5054,13.5129,99700.0
2008-08-05 13:00:00,17.96,17.97,17.95,17.97,41200.0,13.5205,13.528,13.5129,13.528,41200.0
2008-08-05 13:05:00,17.96,17.97,17.94,17.94,147300.0,13.5205,13.528,13.5054,13.5054,147300.0
2008-08-05 13:10:00,17.94,17.95,17.94,17.95,22800.0,13.5054,13.5129,13.5054,13.5129,22800.0
2008-08-05 13:15:00,17.94,17.95,17.92,17.92,36700.0,13.5054,13.5129,13.4904,13.4904,36700.0
2008-08-05 13:20:00,17.92,17.96,17.92,17.94,152800.0,13.4904,13.5205,13.4904,13.5054,152800.0
2008-08-05 13:25:00,17.94,17.95,17.93,17.94,60800.0,13.5054,13.5129,13.4979,13.5054,60800.0
2008-08-05 13:30:00,17.94,17.95,17.94,17.95,74200.0,13.5054,13.5129,13.5054,13.5129,74200.0
2008-08-05 13:35:00,17.95,17.95,17.93,17.94,40600.0,13.5129,13.5129,13.4979,13.5054,40600.0
2008-08-05 13:40:00,17.94,17.94,17.92,17.93,108900.0,13.5054,13.5054,13.4904,13.4979,108900.0
2008-08-05 13:45:00,17.94,17.95,17.93,17.95,78600.0,13.5054,13.5129,13.4979,13.5129,78600.0
2008-08-05 13:50:00,17.94,17.96,17.93,17.94,179500.0,13.5054,13.5205,13.4979,13.5054,179500.0
2008-08-05 13:55:00,17.94,17.95,17.93,17.94,184400.0,13.5054,13.5129,13.4979,13.5054,184400.0
2008-08-05 14:00:00,17.95,17.97,17.94,17.96,104600.0,13.5129,13.528,13.5054,13.5205,104600.0
2008-08-05 14:05:00,17.96,17.99,17.96,17.98,104000.0,13.5205,13.5431,13.5205,13.5355,104000.0
2008-08-05 14:10:00,17.99,17.99,17.92,17.97,340000.0,13.5431,13.5431,13.4904,13.528,340000.0
2008-08-05 14:15:00,17.97,18.06,17.95,17.98,496900.0,13.528,13.5958,13.5129,13.5355,496900.0
2008-08-05 14:20:00,17.98,18.0,17.91,17.97,300200.0,13.5355,13.5506,13.4828,13.528,300200.0
2008-08-05 14:25:00,17.97,18.03,17.96,18.01,255200.0,13.528,13.5732,13.5205,13.5581,255200.0
2008-08-05 14:30:00,18.0,18.05,18.0,18.03,164900.0,13.5506,13.5882,13.5506,13.5732,164900.0
2008-08-05 14:35:00,18.03,18.05,18.0,18.01,144800.0,13.5732,13.5882,13.5506,13.5581,144800.0
2008-08-05 14:40:00,18.01,18.12,18.01,18.1,187800.0,13.5581,13.6409,13.5581,13.6259,187800.0
2008-08-05 14:45:00,18.1,18.15,18.08,18.14,362900.0,13.6259,13.6635,13.6108,13.656,362900.0
2008-08-05 14:50:00,18.13,18.15,18.07,18.11,374600.0,13.6484,13.6635,13.6033,13.6334,374600.0
2008-08-05 14:55:00,18.11,18.11,18.06,18.06,258600.0,13.6334,13.6334,13.5958,13.5958,258600.0
2008-08-05 15:00:00,18.07,18.09,18.04,18.05,292500.0,13.6033,13.6183,13.5807,13.5882,292500.0
2008-08-05 15:05:00,18.06,18.06,18.03,18.03,159600.0,13.5958,13.5958,13.5732,13.5732,159600.0
2008-08-05 15:10:00,18.04,18.06,18.02,18.02,310100.0,13.5807,13.5958,13.5656,13.5656,310100.0
2008-08-05 15:15:00,18.03,18.04,18.01,18.02,192600.0,13.5732,13.5807,13.5581,13.5656,192600.0
2008-08-05 15:20:00,18.02,18.03,18.02,18.02,75100.0,13.5656,13.5732,13.5656,13.5656,75100.0
2008-08-05 15:25:00,18.02,18.03,17.98,18.01,184400.0,13.5656,13.5732,13.5355,13.5581,184400.0
2008-08-05 15:30:00,18.01,18.01,17.99,18.01,129100.0,13.5581,13.5581,13.5431,13.5581,129100.0
2008-08-05 15:35:00,18.01,18.01,17.96,17.99,280100.0,13.5581,13.5581,13.5205,13.5431,280100.0
2008-08-05 15:40:00,17.98,18.05,17.98,18.05,242400.0,13.5355,13.5882,13.5355,13.5882,242400.0
2008-08-05 15:45:00,18.05,18.07,18.03,18.04,425600.0,13.5882,13.6033,13.5732,13.5807,425600.0
2008-08-05 15:50:00,18.04,18.08,18.03,18.05,608400.0,13.5807,13.6108,13.5732,13.5882,608400.0
2008-08-05 15:55:00,18.06,18.06,18.03,18.06,376000.0,13.5958,13.5958,13.5732,13.5958,376000.0
2008-08-06 09:30:00,17.94,18.09,17.94,18.05,227500.0,13.5054,13.6183,13.5054,13.5882,227500.0
2008-08-06 09:35:00,18.06,18.09,17.96,17.96,243900.0,13.5958,13.6183,13.5205,13.5205,243900.0
2008-08-06 09:40:00,17.96,17.96,17.84,17.88,237500.0,13.5205,13.5205,13.4301,13.4602,237500.0
2008-08-06 09:45:00,17.88,17.88,17.69,17.7,482800.0,13.4602,13.4602,13.3172,13.3247,482800.0
2008-08-06 09:50:00,17.7,17.79,17.69,17.71,353300.0,13.3247,13.3925,13.3172,13.3323,353300.0
2008-08-06 09:55:00,17.71,17.72,17.67,17.7,766500.0,13.3323,13.3398,13.3022,13.3247,766500.0
2008-08-06 10:00:00,17.7,17.72,17.67,17.67,671600.0,13.3247,13.3398,13.3022,13.3022,671600.0
2008-08-06 10:05:00,17.67,17.73,17.64,17.65,356900.0,13.3022,13.3473,13.2796,13.2871,356900.0
2008-08-06 10:10:00,17.66,17.68,17.65,17.67,204200.0,13.2946,13.3097,13.2871,13.3022,204200.0
2008-08-06 10:15:00,17.66,17.69,17.63,17.68,223200.0,13.2946,13.3172,13.272,13.3097,223200.0
2008-08-06 10:20:00,17.68,17.7,17.65,17.68,147000.0,13.3097,13.3247,13.2871,13.3097,147000.0
2008-08-06 10:25:00,17.68,17.7,17.66,17.67,162000.0,13.3097,13.3247,13.2946,13.3022,162000.0
2008-08-06 10:30:00,17.66,17.69,17.6,17.64,428900.0,13.2946,13.3172,13.2495,13.2796,428900.0
2008-08-06 10:35:00,17.64,17.72,17.61,17.63,375300.0,13.2796,13.3398,13.257,13.272,375300.0
2008-08-06 10:40:00,17.62,17.63,17.56,17.57,245000.0,13.2645,13.272,13.2193,13.2269,245000.0
2008-08-06 10:45:00,17.57,17.63,17.57,17.61,141300.0,13.2269,13.272,13.2269,13.257,141300.0
2008-08-06 10:50:00,17.61,17.64,17.59,17.6,164500.0,13.257,13.2796,13.2419,13.2495,164500.0
2008-08-06 10:55:00,17.6,17.61,17.59,17.6,118300.0,13.2495,13.257,13.2419,13.2495,118300.0
2008-08-06 11:00:00,17.59,17.62,17.56,17.6,270700.0,13.2419,13.2645,13.2193,13.2495,270700.0
2008-08-06 11:05:00,17.6,17.62,17.58,17.6,246600.0,13.2495,13.2645,13.2344,13.2495,246600.0
2008-08-06 11:10:00,17.59,17.68,17.59,17.68,305400.0,13.2419,13.3097,13.2419,13.3097,305400.0
2008-08-06 11:15:00,17.68,17.71,17.67,17.68,345100.0,13.3097,13.3323,13.3022,13.3097,345100.0
2008-08-06 11:20:00,17.68,17.72,17.68,17.7,296700.0,13.3097,13.3398,13.3097,13.3247,296700.0
2008-08-06 11:25:00,17.7,17.81,17.69,17.79,484800.0,13.3247,13.4076,13.3172,13.3925,484800.0
2008-08-06 11:30:00,17.78,17.78,17.72,17.73,324100.0,13.385,13.385,13.3398,13.3473,324100.0
2008-08-06 11:35:00,17.72,17.75,17.72,17.74,139000.0,13.3398,13.3624,13.3398,13.3549,139000.0
2008-08-06 11:40:00,17.75,17.75,17.74,17.75,53100.0,13.3624,13.3624,13.3549,13.3624,53100.0
2008-08-06 11:45:00,17.74,17.75,17.69,17.72,384100.0,13.3549,13.3624,13.3172,13.3398,384100.0
2008-08-06 11:50:00,17.72,17.72,17.67,17.71,218400.0,13.3398,13.3398,13.3022,13.3323,218400.0
2008-08-06 11:55:00,17.7,17.73,17.68,17.72,100500.0,13.3247,13.3473,13.3097,13.3398,100500.0
2008-08-06 12:00:00,17.72,17.75,17.72,17.72,288100.0,13.3398,13.3624,13.3398,13.3398,288100.0
2008-08-06 12:05:00,17.72,17.75,17.72,17.75,114400.0,13.3398,13.3624,13.3398,13.3624,114400.0
2008-08-06 12:10:00,17.74,17.76,17.73,17.74,104400.0,13.3549,13.3699,13.3473,13.3549,104400.0
2008-08-06 12:15:00,17.73,17.75,17.72,17.72,167100.0,13.3473,13.3624,13.3398,13.3398,167100.0
2008-08-06 12:20:00,17.73,17.79,17.72,17.78,79800.0,13.3473,13.3925,13.3398,13.385,79800.0
2008-08-06 12:25:00,17.79,17.79,17.77,17.78,52400.0,13.3925,13.3925,13.3774,13.385,52400.0
2008-08-06 12:30:00,17.78,17.78,17.71,17.73,334200.0,13.385,13.385,13.3323,13.3473,334200.0
2008-08-06 12:35:00,17.73,17.74,17.72,17.74,138900.0,13.3473,13.3549,13.3398,13.3549,138900.0
2008-08-06 12:40:00,17.74,17.77,17.73,17.77,183500.0,13.3549,13.3774,13.3473,13.3774,183500.0
2008-08-06 12:45:00,17.77,17.79,17.74,17.75,342200.0,13.3774,13.3925,13.3549,13.3624,342200.0
2008-08-06 12:50:00,17.75,17.76,17.68,17.7,254100.0,13.3624,13.3699,13.3097,13.3247,254100.0
2008-08-06 12:55:00,17.7,17.73,17.69,17.72,150400.0,13.3247,13.3473,13.3172,13.3398,150400.0
2008-08-06 13:00:00,17.72,17.75,17.72,17.75,123400.0,13.3398,13.3624,13.3398,13.3624,123400.0
2008-08-06 13:05:00,17.75,17.78,17.74,17.75,275200.0,13.3624,13.385,13.3549,13.3624,275200.0
2008-08-06 13:10:00,17.75,17.75,17.74,17.75,8100.0,13.3624,13.3624,13.3549,13.3624,8100.0
2008-08-06 13:15:00,17.75,17.78,17.74,17.78,86300.0,13.3624,13.385,13.3549,13.385,86300.0
2008-08-06 13:20:00,17.78,17.8,17.76,17.79,197900.0,13.385,13.4,13.3699,13.3925,197900.0
2008-08-06 13:25:00,17.79,17.81,17.78,17.8,125200.0,13.3925,13.4076,13.385,13.4,125200.0
2008-08-06 13:30:00,17.8,17.82,17.79,17.8,188900.0,13.4,13.4151,13.3925,13.4,188900.0
2008-08-06 13:35:00,17.8,17.81,17.79,17.79,70500.0,13.4,13.4076,13.3925,13.3925,70500.0
2008-08-06 13:40:00,17.79,17.8,17.79,17.79,40300.0,13.3925,13.4,13.3925,13.3925,40300.0
2008-08-06 13:45:00,17.8,17.8,17.78,17.79,59300.0,13.4,13.4,13.385,13.3925,59300.0
2008-08-06 13:50:00,17.78,17.78,17.7,17.71,165700.0,13.385,13.385,13.3247,13.3323,165700.0
2008-08-06 13:55:00,17.71,17.75,17.7,17.74,78200.0,13.3323,13.3624,13.3247,13.3549,78200.0
2008-08-06 14:00:00,17.75,17.76,17.74,17.75,87700.0,13.3624,13.3699,13.3549,13.3624,87700.0
2008-08-06 14:05:00,17.75,17.76,17.74,17.75,150400.0,13.3624,13.3699,13.3549,13.3624,150400.0
2008-08-06 14:10:00,17.76,17.78,17.75,17.78,129600.0,13.3699,13.385,13.3624,13.385,129600.0
2008-08-06 14:15:00,17.78,17.8,17.77,17.78,201600.0,13.385,13.4,13.3774,13.385,201600.0
2008-08-06 14:20:00,17.78,17.78,17.77,17.78,157100.0,13.385,13.385,13.3774,13.385,157100.0
2008-08-06 14:25:00,17.78,17.78,17.77,17.78,52800.0,13.385,13.385,13.3774,13.385,52800.0
2008-08-06 14:30:00,17.78,17.83,17.77,17.82,114200.0,13.385,13.4226,13.3774,13.4151,114200.0
2008-08-06 14:35:00,17.82,17.82,17.8,17.81,146800.0,13.4151,13.4151,13.4,13.4076,146800.0
2008-08-06 14:40:00,17.81,17.86,17.81,17.84,315000.0,13.4076,13.4452,13.4076,13.4301,315000.0
2008-08-06 14:45:00,17.85,17.91,17.84,17.88,416800.0,13.4377,13.4828,13.4301,13.4602,416800.0
2008-08-06 14:50:00,17.88,17.96,17.87,17.94,395400.0,13.4602,13.5205,13.4527,13.5054,395400.0
2008-08-06 14:55:00,17.94,17.95,17.93,17.94,157000.0,13.5054,13.5129,13.4979,13.5054,157000.0
2008-08-06 15:00:00,17.94,17.95,17.93,17.95,153700.0,13.5054,13.5129,13.4979,13.5129,153700.0
2008-08-06 15:05:00,17.95,17.95,17.94,17.95,75300.0,13.5129,13.5129,13.5054,13.5129,75300.0
2008-08-06 15:10:00,17.95,17.97,17.94,17.97,175100.0,13.5129,13.528,13.5054,13.528,175100.0
2008-08-06 15:15:00,17.97,17.98,17.96,17.96,272300.0,13.528,13.5355,13.5205,13.5205,272300.0
2008-08-06 15:20:00,17.97,17.98,17.95,17.97,189100.0,13.528,13.5355,13.5129,13.528,189100.0
2008-08-06 15:25:00,17.97,17.97,17.9,17.92,363600.0,13.528,13.528,13.4753,13.4904,363600.0
2008-08-06 15:30:00,17.92,17.93,17.88,17.89,416500.0,13.4904,13.4979,13.4602,13.4678,416500.0
2008-08-06 15:35:00,17.9,17.9,17.87,17.89,234900.0,13.4753,13.4753,13.4527,13.4678,234900.0
2008-08-06 15:40:00,17.89,17.91,17.89,17.9,301800.0,13.4678,13.4828,13.4678,13.4753,301800.0
2008-08-06 15:45:00,17.9,17.94,17.9,17.93,291500.0,13.4753,13.5054,13.4753,13.4979,291500.0
2008-08-06 15:50:00,17.94,17.95,17.93,17.95,214200.0,13.5054,13.5129,13.4979,13.5129,214200.0
2008-08-06 15:55:00,17.95,17.96,17.94,17.94,457500.0,13.5129,13.5205,13.5054,13.5054,457500.0
2008-08-07 09:30:00,17.86,17.9,17.7,17.7,424800.0,13.4452,13.4753,13.3247,13.3247,424800.0
2008-08-07 09:35:00,17.7,17.88,17.67,17.82,256300.0,13.3247,13.4602,13.3022,13.4151,256300.0
2008-08-07 09:40:00,17.82,17.91,17.82,17.86,111300.0,13.4151,13.4828,13.4151,13.4452,111300.0
2008-08-07 09:45:00,17.85,17.98,17.83,17.97,339100.0,13.4377,13.5355,13.4226,13.528,339100.0
2008-08-07 09:50:00,17.97,18.05,17.96,18.01,235700.0,13.528,13.5882,13.5205,13.5581,235700.0
2008-08-07 09:55:00,18.01,18.01,17.91,17.99,189400.0,13.5581,13.5581,13.4828,13.5431,189400.0
2008-08-07 10:00:00,18.0,18.08,17.99,18.03,501500.0,13.5506,13.6108,13.5431,13.5732,501500.0
2008-08-07 10:05:00,18.02,18.08,18.0,18.05,183900.0,13.5656,13.6108,13.5506,13.5882,183900.0
2008-08-07 10:10:00,18.04,18.05,18.0,18.02,106200.0,13.5807,13.5882,13.5506,13.5656,106200.0
2008-08-07 10:15:00,18.03,18.07,18.01,18.05,177800.0,13.5732,13.6033,13.5581,13.5882,177800.0
2008-08-07 10:20:00,18.07,18.08,18.02,18.05,174200.0,13.6033,13.6108,13.5656,13.5882,174200.0
2008-08-07 10:25:00,18.06,18.09,18.04,18.05,172000.0,13.5958,13.6183,13.5807,13.5882,172000.0
2008-08-07 10:30:00,18.05,18.12,18.05,18.12,84000.0,13.5882,13.6409,13.5882,13.6409,84000.0
2008-08-07 10:35:00,18.11,18.14,18.05,18.09,307500.0,13.6334,13.656,13.5882,13.6183,307500.0
2008-08-07 10:40:00,18.09,18.09,18.01,18.04,108600.0,13.6183,13.6183,13.5581,13.5807,108600.0
2008-08-07 10:45:00,18.04,18.05,18.0,18.03,139000.0,13.5807,13.5882,13.5506,13.5732,139000.0
2008-08-07 10:50:00,18.04,18.09,18.03,18.07,142200.0,13.5807,13.6183,13.5732,13.6033,142200.0
2008-08-07 10:55:00,18.07,18.1,18.07,18.1,82000.0,13.6033,13.6259,13.6033,13.6259,82000.0
2008-08-07 11:00:00,18.1,18.15,18.07,18.07,177000.0,13.6259,13.6635,13.6033,13.6033,177000.0
2008-08-07 11:05:00,18.07,18.11,18.07,18.1,83000.0,13.6033,13.6334,13.6033,13.6259,83000.0
2008-08-07 11:10:00,18.1,18.14,18.1,18.14,135400.0,13.6259,13.656,13.6259,13.656,135400.0
2008-08-07 11:15:00,18.13,18.15,18.13,18.13,135700.0,13.6484,13.6635,13.6484,13.6484,135700.0
2008-08-07 11:20:00,18.13,18.15,18.12,18.12,89900.0,13.6484,13.6635,13.6409,13.6409,89900.0
2008-08-07 11:25:00,18.12,18.17,18.12,18.16,131000.0,13.6409,13.6786,13.6409,13.671,131000.0
2008-08-07 11:30:00,18.17,18.2,18.13,18.18,217700.0,13.6786,13.7011,13.6484,13.6861,217700.0
2008-08-07 11:35:00,18.18,18.22,18.18,18.18,155900.0,13.6861,13.7162,13.6861,13.6861,155900.0
2008-08-07 11:40:00,18.18,18.18,18.15,18.16,113700.0,13.6861,13.6861,13.6635,13.671,113700.0
2008-08-07 11:45:00,18.16,18.22,18.16,18.22,129300.0,13.671,13.7162,13.671,13.7162,129300.0
2008-08-07 11:50:00,18.21,18.25,18.21,18.24,87900.0,13.7087,13.7388,13.7087,13.7313,87900.0
2008-08-07 11:55:00,18.24,18.25,18.23,18.25,125800.0,13.7313,13.7388,13.7237,13.7388,125800.0
2008-08-07 12:00:00,18.25,18.25,18.19,18.23,259400.0,13.7388,13.7388,13.6936,13.7237,259400.0
2008-08-07 12:05:00,18.23,18.23,18.16,18.2,180500.0,13.7237,13.7237,13.671,13.7011,180500.0
2008-08-07 12:10:00,18.19,18.19,18.16,18.16,128300.0,13.6936,13.6936,13.671,13.671,128300.0
2008-08-07 12:15:00,18.16,18.18,18.14,18.17,102500.0,13.671,13.6861,13.656,13.6786,102500.0
2008-08-07 12:20:00,18.17,18.22,18.17,18.21,57800.0,13.6786,13.7162,13.6786,13.7087,57800.0
2008-08-07 12:25:00,18.21,18.26,18.2,18.25,234200.0,13.7087,13.7463,13.7011,13.7388,234200.0
2008-08-07 12:30:00,18.25,18.27,18.25,18.27,102600.0,13.7388,13.7538,13.7388,13.7538,102600.0
2008-08-07 12:35:00,18.27,18.32,18.26,18.3,214600.0,13.7538,13.7915,13.7463,13.7764,214600.0
2008-08-07 12:40:00,18.3,18.36,18.28,18.36,233000.0,13.7764,13.8216,13.7614,13.8216,233000.0
2008-08-07 12:45:00,18.36,18.4,18.36,18.39,283900.0,13.8216,13.8517,13.8216,13.8442,283900.0
2008-08-07 12:50:00,18.39,18.43,18.37,18.41,919500.0,13.8442,13.8743,13.8291,13.8592,919500.0
2008-08-07 12:55:00,18.41,18.45,18.41,18.42,175000.0,13.8592,13.8893,13.8592,13.8668,175000.0
2008-08-07 13:00:00,18.41,18.46,18.41,18.44,358900.0,13.8592,13.8969,13.8592,13.8818,358900.0
2008-08-07 13:05:00,18.44,18.46,18.41,18.43,272300.0,13.8818,13.8969,13.8592,13.8743,272300.0
2008-08-07 13:10:00,18.43,18.43,18.41,18.42,80000.0,13.8743,13.8743,13.8592,13.8668,80000.0
2008-08-07 13:15:00,18.42,18.43,18.4,18.41,57000.0,13.8668,13.8743,13.8517,13.8592,57000.0
2008-08-07 13:20:00,18.42,18.43,18.41,18.43,42600.0,13.8668,13.8743,13.8592,13.8743,42600.0
2008-08-07 13:25:00,18.42,18.52,18.42,18.51,427900.0,13.8668,13.942,13.8668,13.9345,427900.0
2008-08-07 13:30:00,18.52,18.56,18.49,18.53,518800.0,13.942,13.9722,13.9195,13.9496,518800.0
2008-08-07 13:35:00,18.53,18.58,18.53,18.56,302100.0,13.9496,13.9872,13.9496,13.9722,302100.0
2008-08-07 13:40:00,18.56,18.59,18.54,18.56,330600.0,13.9722,13.9947,13.9571,13.9722,330600.0
2008-08-07 13:45:00,18.56,18.58,18.51,18.51,264300.0,13.9722,13.9872,13.9345,13.9345,264300.0
2008-08-07 13:50:00,18.51,18.56,18.51,18.55,613600.0,13.9345,13.9722,13.9345,13.9646,613600.0
2008-08-07 13:55:00,18.55,18.56,18.44,18.44,298100.0,13.9646,13.9722,13.8818,13.8818,298100.0
2008-08-07 14:00:00,18.44,18.47,18.41,18.41,258700.0,13.8818,13.9044,13.8592,13.8592,258700.0
2008-08-07 14:05:00,18.41,18.42,18.36,18.41,417000.0,13.8592,13.8668,13.8216,13.8592,417000.0
2008-08-07 14:10:00,18.4,18.46,18.38,18.45,125700.0,13.8517,13.8969,13.8367,13.8893,125700.0
2008-08-07 14:15:00,18.45,18.48,18.44,18.46,427200.0,13.8893,13.9119,13.8818,13.8969,427200.0
2008-08-07 14:20:00,18.46,18.48,18.45,18.45,274600.0,13.8969,13.9119,13.8893,13.8893,274600.0
2008-08-07 14:25:00,18.46,18.51,18.45,18.51,525300.0,13.8969,13.9345,13.8893,13.9345,525300.0
2008-08-07 14:30:00,18.5,18.58,18.5,18.57,419100.0,13.927,13.9872,13.927,13.9797,419100.0
2008-08-07 14:35:00,18.57,18.6,18.52,18.55,533200.0,13.9797,14.0023,13.942,13.9646,533200.0
2008-08-07 14:40:00,18.56,18.59,18.49,18.49,900600.0,13.9722,13.9947,13.9195,13.9195,900600.0
2008-08-07 14:45:00,18.49,18.5,18.41,18.45,719700.0,13.9195,13.927,13.8592,13.8893,719700.0
2008-08-07 14:50:00,18.46,18.51,18.44,18.5,450500.0,13.8969,13.9345,13.8818,13.927,450500.0
2008-08-07 14:55:00,18.5,18.5,18.48,18.48,194600.0,13.927,13.927,13.9119,13.9119,194600.0
2008-08-07 15:00:00,18.49,18.5,18.45,18.48,481000.0,13.9195,13.927,13.8893,13.9119,481000.0
2008-08-07 15:05:00,18.48,18.49,18.44,18.49,439800.0,13.9119,13.9195,13.8818,13.9195,439800.0
2008-08-07 15:10:00,18.48,18.49,18.45,18.48,225700.0,13.9119,13.9195,13.8893,13.9119,225700.0
2008-08-07 15:15:00,18.49,18.55,18.48,18.51,428500.0,13.9195,13.9646,13.9119,13.9345,428500.0
2008-08-07 15:20:00,18.52,18.53,18.46,18.48,427600.0,13.942,13.9496,13.8969,13.9119,427600.0
2008-08-07 15:25:00,18.48,18.49,18.42,18.45,651800.0,13.9119,13.9195,13.8668,13.8893,651800.0
2008-08-07 15:30:00,18.44,18.45,18.4,18.4,461700.0,13.8818,13.8893,13.8517,13.8517,461700.0
2008-08-07 15:35:00,18.4,18.45,18.4,18.45,481200.0,13.8517,13.8893,13.8517,13.8893,481200.0
2008-08-07 15:40:00,18.44,18.53,18.42,18.51,764200.0,13.8818,13.9496,13.8668,13.9345,764200.0
2008-08-07 15:45:00,18.51,18.57,18.49,18.52,875000.0,13.9345,13.9797,13.9195,13.942,875000.0
2008-08-07 15:50:00,18.52,18.53,18.45,18.47,738900.0,13.942,13.9496,13.8893,13.9044,738900.0
2008-08-07 15:55:00,18.47,18.5,18.43,18.5,1040800.0,13.9044,13.927,13.8743,13.927,1040800.0
2008-08-08 09:30:00,18.33,18.45,18.3,18.43,281000.0,13.799,13.8893,13.7764,13.8743,281000.0
2008-08-08 09:35:00,18.42,18.54,18.4,18.47,543000.0,13.8668,13.9571,13.8517,13.9044,543000.0
2008-08-08 09:40:00,18.47,18.51,18.26,18.28,258400.0,13.9044,13.9345,13.7463,13.7614,258400.0
2008-08-08 09:45:00,18.29,18.5,18.25,18.5,428000.0,13.7689,13.927,13.7388,13.927,428000.0
2008-08-08 09:50:00,18.5,18.72,18.49,18.68,458300.0,13.927,14.0926,13.9195,14.0625,458300.0
2008-08-08 09:55:00,18.68,18.69,18.59,18.65,361500.0,14.0625,14.07,13.9947,14.0399,361500.0
2008-08-08 10:00:00,18.65,18.66,18.62,18.65,204800.0,14.0399,14.0474,14.0173,14.0399,204800.0
2008-08-08 10:05:00,18.65,18.65,18.59,18.63,457600.0,14.0399,14.0399,13.9947,14.0249,457600.0
2008-08-08 10:10:00,18.63,18.74,18.61,18.66,394900.0,14.0249,14.1077,14.0098,14.0474,394900.0
2008-08-08 10:15:00,18.66,18.79,18.65,18.65,458600.0,14.0474,14.1453,14.0399,14.0399,458600.0
2008-08-08 10:20:00,18.65,18.75,18.61,18.73,330100.0,14.0399,14.1152,14.0098,14.1001,330100.0
2008-08-08 10:25:00,18.73,18.73,18.69,18.73,174800.0,14.1001,14.1001,14.07,14.1001,174800.0
2008-08-08 10:30:00,18.74,18.76,18.65,18.66,217100.0,14.1077,14.1227,14.0399,14.0474,217100.0
2008-08-08 10:35:00,18.67,18.68,18.61,18.63,174000.0,14.055,14.0625,14.0098,14.0249,174000.0
2008-08-08 10:40:00,18.63,18.7,18.62,18.67,181700.0,14.0249,14.0776,14.0173,14.055,181700.0
2008-08-08 10:45:00,18.67,18.69,18.61,18.69,180700.0,14.055,14.07,14.0098,14.07,180700.0
2008-08-08 10:50:00,18.68,18.72,18.68,18.69,122200.0,14.0625,14.0926,14.0625,14.07,122200.0
2008-08-08 10:55:00,18.69,18.72,18.62,18.65,145600.0,14.07,14.0926,14.0173,14.0399,145600.0
2008-08-08 11:00:00,18.65,18.68,18.65,18.67,133500.0,14.0399,14.0625,14.0399,14.055,133500.0
2008-08-08 11:05:00,18.68,18.7,18.65,18.66,153100.0,14.0625,14.0776,14.0399,14.0474,153100.0
2008-08-08 11:10:00,18.66,18.72,18.66,18.7,128900.0,14.0474,14.0926,14.0474,14.0776,128900.0
2008-08-08 11:15:00,18.7,18.72,18.66,18.69,516600.0,14.0776,14.0926,14.0474,14.07,516600.0
2008-08-08 11:20:00,18.69,18.74,18.68,18.7,250500.0,14.07,14.1077,14.0625,14.0776,250500.0
2008-08-08 11:25:00,18.71,18.75,18.7,18.71,183700.0,14.0851,14.1152,14.0776,14.0851,183700.0
2008-08-08 11:30:00,18.72,18.79,18.71,18.78,205300.0,14.0926,14.1453,14.0851,14.1378,205300.0
2008-08-08 11:35:00,18.78,18.78,18.72,18.72,71000.0,14.1378,14.1378,14.0926,14.0926,71000.0
2008-08-08 11:40:00,18.72,18.74,18.7,18.72,100200.0,14.0926,14.1077,14.0776,14.0926,100200.0
2008-08-08 11:45:00,18.73,18.73,18.71,18.72,34100.0,14.1001,14.1001,14.0851,14.0926,34100.0
2008-08-08 11:50:00,18.72,18.73,18.7,18.72,42800.0,14.0926,14.1001,14.0776,14.0926,42800.0
2008-08-08 11:55:00,18.71,18.74,18.68,18.7,285600.0,14.0851,14.1077,14.0625,14.0776,285600.0
2008-08-08 12:00:00,18.7,18.72,18.69,18.7,54000.0,14.0776,14.0926,14.07,14.0776,54000.0
2008-08-08 12:05:00,18.7,18.7,18.64,18.67,106800.0,14.0776,14.0776,14.0324,14.055,106800.0
2008-08-08 12:10:00,18.68,18.7,18.65,18.7,94100.0,14.0625,14.0776,14.0399,14.0776,94100.0
2008-08-08 12:15:00,18.7,18.73,18.67,18.73,200800.0,14.0776,14.1001,14.055,14.1001,200800.0
2008-08-08 12:20:00,18.73,18.73,18.68,18.72,200500.0,14.1001,14.1001,14.0625,14.0926,200500.0
2008-08-08 12:25:00,18.73,18.73,18.71,18.73,65000.0,14.1001,14.1001,14.0851,14.1001,65000.0
2008-08-08 12:30:00,18.72,18.72,18.68,18.69,114100.0,14.0926,14.0926,14.0625,14.07,114100.0
2008-08-08 12:35:00,18.69,18.74,18.67,18.73,275800.0,14.07,14.1077,14.055,14.1001,275800.0
2008-08-08 12:40:00,18.74,18.78,18.73,18.74,247400.0,14.1077,14.1378,14.1001,14.1077,247400.0
2008-08-08 12:45:00,18.75,18.75,18.7,18.72,115800.0,14.1152,14.1152,14.0776,14.0926,115800.0
2008-08-08 12:50:00,18.71,18.73,18.7,18.71,119000.0,14.0851,14.1001,14.0776,14.0851,119000.0
2008-08-08 12:55:00,18.7,18.72,18.7,18.7,39300.0,14.0776,14.0926,14.0776,14.0776,39300.0
2008-08-08 13:00:00,18.71,18.72,18.7,18.72,42100.0,14.0851,14.0926,14.0776,14.0926,42100.0
2008-08-08 13:05:00,18.71,18.72,18.69,18.69,113900.0,14.0851,14.0926,14.07,14.07,113900.0
2008-08-08 13:10:00,18.69,18.7,18.66,18.69,255800.0,14.07,14.0776,14.0474,14.07,255800.0
2008-08-08 13:15:00,18.7,18.71,18.67,18.68,115600.0,14.0776,14.0851,14.055,14.0625,115600.0
2008-08-08 13:20:00,18.68,18.69,18.67,18.69,96400.0,14.0625,14.07,14.055,14.07,96400.0
2008-08-08 13:25:00,18.69,18.73,18.68,18.73,90300.0,14.07,14.1001,14.0625,14.1001,90300.0
2008-08-08 13:30:00,18.72,18.74,18.7,18.73,161100.0,14.0926,14.1077,14.0776,14.1001,161100.0
2008-08-08 13:35:00,18.74,18.74,18.7,18.73,152100.0,14.1077,14.1077,14.0776,14.1001,152100.0
2008-08-08 13:40:00,18.73,18.77,18.72,18.75,144200.0,14.1001,14.1302,14.0926,14.1152,144200.0
2008-08-08 13:45:00,18.75,18.75,18.73,18.75,119400.0,14.1152,14.1152,14.1001,14.1152,119400.0
2008-08-08 13:50:00,18.75,18.75,18.74,18.75,42600.0,14.1152,14.1152,14.1077,14.1152,42600.0
2008-08-08 13:55:00,18.74,18.75,18.71,18.71,155200.0,14.1077,14.1152,14.0851,14.0851,155200.0
2008-08-08 14:00:00,18.71,18.71,18.7,18.71,52200.0,14.0851,14.0851,14.0776,14.0851,52200.0
2008-08-08 14:05:00,18.71,18.71,18.7,18.71,37500.0,14.0851,14.0851,14.0776,14.0851,37500.0
2008-08-08 14:10:00,18.7,18.71,18.69,18.69,70100.0,14.0776,14.0851,14.07,14.07,70100.0
2008-08-08 14:15:00,18.69,18.7,18.69,18.69,69500.0,14.07,14.0776,14.07,14.07,69500.0
2008-08-08 14:20:00,18.7,18.76,18.69,18.74,207100.0,14.0776,14.1227,14.07,14.1077,207100.0
2008-08-08 14:25:00,18.73,18.79,18.71,18.78,363400.0,14.1001,14.1453,14.0851,14.1378,363400.0
2008-08-08 14:30:00,18.78,18.79,18.76,18.77,163300.0,14.1378,14.1453,14.1227,14.1302,163300.0
2008-08-08 14:35:00,18.77,18.83,18.76,18.82,255900.0,14.1302,14.1754,14.1227,14.1679,255900.0
2008-08-08 14:40:00,18.83,18.84,18.8,18.81,322900.0,14.1754,14.1829,14.1528,14.1604,322900.0
2008-08-08 14:45:00,18.81,18.82,18.76,18.76,163200.0,14.1604,14.1679,14.1227,14.1227,163200.0
2008-08-08 14:50:00,18.77,18.77,18.75,18.77,176400.0,14.1302,14.1302,14.1152,14.1302,176400.0
2008-08-08 14:55:00,18.76,18.79,18.76,18.78,146800.0,14.1227,14.1453,14.1227,14.1378,146800.0
2008-08-08 15:00:00,18.78,18.8,18.77,18.8,103800.0,14.1378,14.1528,14.1302,14.1528,103800.0
2008-08-08 15:05:00,18.8,18.81,18.79,18.81,88900.0,14.1528,14.1604,14.1453,14.1604,88900.0
2008-08-08 15:10:00,18.8,18.83,18.8,18.82,294900.0,14.1528,14.1754,14.1528,14.1679,294900.0
2008-08-08 15:15:00,18.82,18.83,18.76,18.76,300000.0,14.1679,14.1754,14.1227,14.1227,300000.0
2008-08-08 15:20:00,18.76,18.77,18.73,18.74,119400.0,14.1227,14.1302,14.1001,14.1077,119400.0
2008-08-08 15:25:00,18.74,18.75,18.73,18.75,159400.0,14.1077,14.1152,14.1001,14.1152,159400.0
2008-08-08 15:30:00,18.75,18.76,18.73,18.76,168000.0,14.1152,14.1227,14.1001,14.1227,168000.0
2008-08-08 15:35:00,18.75,18.81,18.75,18.77,441800.0,14.1152,14.1604,14.1152,14.1302,441800.0
2008-08-08 15:40:00,18.78,18.79,18.75,18.77,324700.0,14.1378,14.1453,14.1152,14.1302,324700.0
2008-08-08 15:45:00,18.77,18.78,18.75,18.76,337800.0,14.1302,14.1378,14.1152,14.1227,337800.0
2008-08-08 15:50:00,18.77,18.81,18.77,18.79,407200.0,14.1302,14.1604,14.1302,14.1453,407200.0
2008-08-08 15:55:00,18.8,18.8,18.74,18.76,589400.0,14.1528,14.1528,14.1077,14.1227,589400.0
2008-08-11 09:30:00,18.79,18.8,18.6,18.65,286200.0,14.1453,14.1528,14.0023,14.0399,286200.0
2008-08-11 09:35:00,18.65,18.8,18.64,18.74,344300.0,14.0399,14.1528,14.0324,14.1077,344300.0
2008-08-11 09:40:00,18.75,18.78,18.67,18.7,504900.0,14.1152,14.1378,14.055,14.0776,504900.0
2008-08-11 09:45:00,18.7,18.79,18.62,18.63,628200.0,14.0776,14.1453,14.0173,14.0249,628200.0
2008-08-11 09:50:00,18.63,18.64,18.51,18.52,652800.0,14.0249,14.0324,13.9345,13.942,652800.0
2008-08-11 09:55:00,18.52,18.72,18.51,18.65,563300.0,13.942,14.0926,13.9345,14.0399,563300.0
2008-08-11 10:00:00,18.65,18.67,18.58,18.65,359200.0,14.0399,14.055,13.9872,14.0399,359200.0
2008-08-11 10:05:00,18.66,18.66,18.6,18.62,268700.0,14.0474,14.0474,14.0023,14.0173,268700.0
2008-08-11 10:10:00,18.62,18.66,18.61,18.65,171800.0,14.0173,14.0474,14.0098,14.0399,171800.0
2008-08-11 10:15:00,18.65,18.66,18.61,18.63,302600.0,14.0399,14.0474,14.0098,14.0249,302600.0
2008-08-11 10:20:00,18.63,18.71,18.6,18.68,354500.0,14.0249,14.0851,14.0023,14.0625,354500.0
2008-08-11 10:25:00,18.69,18.72,18.66,18.7,147400.0,14.07,14.0926,14.0474,14.0776,147400.0
2008-08-11 10:30:00,18.7,18.7,18.64,18.65,218900.0,14.0776,14.0776,14.0324,14.0399,218900.0
2008-08-11 10:35:00,18.65,18.65,18.61,18.63,257600.0,14.0399,14.0399,14.0098,14.0249,257600.0
2008-08-11 10:40:00,18.63,18.64,18.62,18.64,58900.0,14.0249,14.0324,14.0173,14.0324,58900.0
2008-08-11 10:45:00,18.64,18.66,18.63,18.65,87700.0,14.0324,14.0474,14.0249,14.0399,87700.0
2008-08-11 10:50:00,18.65,18.66,18.61,18.62,134000.0,14.0399,14.0474,14.0098,14.0173,134000.0
2008-08-11 10:55:00,18.61,18.64,18.6,18.62,244800.0,14.0098,14.0324,14.0023,14.0173,244800.0
2008-08-11 11:00:00,18.61,18.63,18.6,18.61,167700.0,14.0098,14.0249,14.0023,14.0098,167700.0
2008-08-11 11:05:00,18.61,18.62,18.56,18.62,293200.0,14.0098,14.0173,13.9722,14.0173,293200.0
2008-08-11 11:10:00,18.62,18.65,18.58,18.58,199000.0,14.0173,14.0399,13.9872,13.9872,199000.0
2008-08-11 11:15:00,18.58,18.6,18.58,18.6,132300.0,13.9872,14.0023,13.9872,14.0023,132300.0
2008-08-11 11:20:00,18.6,18.6,18.59,18.6,50800.0,14.0023,14.0023,13.9947,14.0023,50800.0
2008-08-11 11:25:00,18.59,18.63,18.59,18.62,111100.0,13.9947,14.0249,13.9947,14.0173,111100.0
2008-08-11 11:30:00,18.62,18.65,18.62,18.65,59300.0,14.0173,14.0399,14.0173,14.0399,59300.0
2008-08-11 11:35:00,18.65,18.7,18.65,18.66,277400.0,14.0399,14.0776,14.0399,14.0474,277400.0
2008-08-11 11:40:00,18.67,18.67,18.64,18.67,116000.0,14.055,14.055,14.0324,14.055,116000.0
2008-08-11 11:45:00,18.66,18.67,18.64,18.65,231500.0,14.0474,14.055,14.0324,14.0399,231500.0
2008-08-11 11:50:00,18.64,18.65,18.64,18.65,152700.0,14.0324,14.0399,14.0324,14.0399,152700.0
2008-08-11 11:55:00,18.65,18.65,18.62,18.64,110700.0,14.0399,14.0399,14.0173,14.0324,110700.0
2008-08-11 12:00:00,18.64,18.65,18.62,18.64,220800.0,14.0324,14.0399,14.0173,14.0324,220800.0
2008-08-11 12:05:00,18.64,18.64,18.62,18.63,45200.0,14.0324,14.0324,14.0173,14.0249,45200.0
2008-08-11 12:10:00,18.62,18.64,18.61,18.64,86400.0,14.0173,14.0324,14.0098,14.0324,86400.0
2008-08-11 12:15:00,18.63,18.67,18.63,18.67,357300.0,14.0249,14.055,14.0249,14.055,357300.0
2008-08-11 12:20:00,18.67,18.7,18.67,18.69,277400.0,14.055,14.0776,14.055,14.07,277400.0
2008-08-11 12:25:00,18.7,18.7,18.64,18.65,312400.0,14.0776,14.0776,14.0324,14.0399,312400.0
2008-08-11 12:30:00,18.64,18.66,18.61,18.64,310700.0,14.0324,14.0474,14.0098,14.0324,310700.0
2008-08-11 12:35:00,18.64,18.65,18.62,18.63,98600.0,14.0324,14.0399,14.0173,14.0249,98600.0
2008-08-11 12:40:00,18.64,18.65,18.63,18.64,156700.0,14.0324,14.0399,14.0249,14.0324,156700.0
2008-08-11 12:45:00,18.64,18.64,18.62,18.62,118900.0,14.0324,14.0324,14.0173,14.0173,118900.0
2008-08-11 12:50:00,18.62,18.64,18.61,18.64,109000.0,14.0173,14.0324,14.0098,14.0324,109000.0
2008-08-11 12:55:00,18.64,18.64,18.63,18.64,63900.0,14.0324,14.0324,14.0249,14.0324,63900.0
2008-08-11 13:00:00,18.64,18.64,18.63,18.64,104900.0,14.0324,14.0324,14.0249,14.0324,104900.0
2008-08-11 13:05:00,18.64,18.68,18.63,18.67,213100.0,14.0324,14.0625,14.0249,14.055,213100.0
2008-08-11 13:10:00,18.67,18.69,18.65,18.65,173000.0,14.055,14.07,14.0399,14.0399,173000.0
2008-08-11 13:15:00,18.66,18.67,18.65,18.67,115700.0,14.0474,14.055,14.0399,14.055,115700.0
2008-08-11 13:20:00,18.67,18.72,18.66,18.72,285900.0,14.055,14.0926,14.0474,14.0926,285900.0
2008-08-11 13:25:00,18.72,18.84,18.71,18.83,367500.0,14.0926,14.1829,14.0851,14.1754,367500.0
2008-08-11 13:30:00,18.83,18.87,18.83,18.87,307500.0,14.1754,14.2055,14.1754,14.2055,307500.0
2008-08-11 13:35:00,18.86,18.87,18.86,18.87,85400.0,14.198,14.2055,14.198,14.2055,85400.0
2008-08-11 13:40:00,18.87,18.87,18.83,18.87,307500.0,14.2055,14.2055,14.1754,14.2055,307500.0
2008-08-11 13:45:00,18.86,18.9,18.86,18.9,186700.0,14.198,14.2281,14.198,14.2281,186700.0
2008-08-11 13:50:00,18.9,18.91,18.88,18.9,413200.0,14.2281,14.2356,14.2131,14.2281,413200.0
2008-08-11 13:55:00,18.89,18.9,18.82,18.82,536000.0,14.2206,14.2281,14.1679,14.1679,536000.0
2008-08-11 14:00:00,18.82,18.83,18.75,18.77,253800.0,14.1679,14.1754,14.1152,14.1302,253800.0
2008-08-11 14:05:00,18.76,18.81,18.71,18.76,570100.0,14.1227,14.1604,14.0851,14.1227,570100.0
2008-08-11 14:10:00,18.76,18.8,18.75,18.76,421200.0,14.1227,14.1528,14.1152,14.1227,421200.0
2008-08-11 14:15:00,18.76,18.77,18.68,18.68,397900.0,14.1227,14.1302,14.0625,14.0625,397900.0
2008-08-11 14:20:00,18.69,18.72,18.63,18.69,535200.0,14.07,14.0926,14.0249,14.07,535200.0
2008-08-11 14:25:00,18.69,18.69,18.6,18.6,374700.0,14.07,14.07,14.0023,14.0023,374700.0
2008-08-11 14:30:00,18.6,18.65,18.58,18.63,589400.0,14.0023,14.0399,13.9872,14.0249,589400.0
2008-08-11 14:35:00,18.63,18.67,18.57,18.67,454200.0,14.0249,14.055,13.9797,14.055,454200.0
2008-08-11 14:40:00,18.67,18.67,18.55,18.56,377100.0,14.055,14.055,13.9646,13.9722,377100.0
2008-08-11 14:45:00,18.55,18.6,18.52,18.53,539100.0,13.9646,14.0023,13.942,13.9496,539100.0
2008-08-11 14:50:00,18.52,18.55,18.43,18.44,723300.0,13.942,13.9646,13.8743,13.8818,723300.0
2008-08-11 14:55:00,18.44,18.51,18.43,18.49,310800.0,13.8818,13.9345,13.8743,13.9195,310800.0
2008-08-11 15:00:00,18.49,18.61,18.49,18.61,229700.0,13.9195,14.0098,13.9195,14.0098,229700.0
2008-08-11 15:05:00,18.61,18.63,18.56,18.61,370700.0,14.0098,14.0249,13.9722,14.0098,370700.0
2008-08-11 15:10:00,18.61,18.62,18.54,18.55,325000.0,14.0098,14.0173,13.9571,13.9646,325000.0
2008-08-11 15:15:00,18.54,18.55,18.47,18.53,496600.0,13.9571,13.9646,13.9044,13.9496,496600.0
2008-08-11 15:20:00,18.54,18.56,18.52,18.53,323800.0,13.9571,13.9722,13.942,13.9496,323800.0
2008-08-11 15:25:00,18.53,18.53,18.48,18.52,260000.0,13.9496,13.9496,13.9119,13.942,260000.0
2008-08-11 15:30:00,18.52,18.53,18.44,18.45,457000.0,13.942,13.9496,13.8818,13.8893,457000.0
2008-08-11 15:35:00,18.44,18.54,18.44,18.5,356800.0,13.8818,13.9571,13.8818,13.927,356800.0
2008-08-11 15:40:00,18.51,18.53,18.47,18.49,376600.0,13.9345,13.9496,13.9044,13.9195,376600.0
2008-08-11 15:45:00,18.49,18.52,18.46,18.52,391600.0,13.9195,13.942,13.8969,13.942,391600.0
2008-08-11 15:50:00,18.52,18.56,18.52,18.54,465600.0,13.942,13.9722,13.942,13.9571,465600.0
2008-08-11 15:55:00,18.54,18.54,18.47,18.52,776500.0,13.9571,13.9571,13.9044,13.942,776500.0
2008-08-12 09:30:00,18.51,18.59,18.43,18.44,351300.0,13.9798,14.0402,13.9194,13.9269,351300.0
2008-08-12 09:35:00,18.44,18.72,18.44,18.63,612600.0,13.9269,14.1384,13.9269,14.0704,612600.0
2008-08-12 09:40:00,18.63,18.77,18.6,18.72,726400.0,14.0704,14.1762,14.0478,14.1384,726400.0
2008-08-12 09:45:00,18.72,18.85,18.71,18.83,449300.0,14.1384,14.2366,14.1308,14.2215,449300.0
2008-08-12 09:50:00,18.8,18.81,18.69,18.7,474600.0,14.1988,14.2064,14.1157,14.1233,474600.0
2008-08-12 09:55:00,18.7,18.77,18.68,18.68,464000.0,14.1233,14.1762,14.1082,14.1082,464000.0
2008-08-12 10:00:00,18.68,18.72,18.64,18.71,397000.0,14.1082,14.1384,14.078,14.1308,397000.0
2008-08-12 10:05:00,18.71,18.83,18.71,18.75,382900.0,14.1308,14.2215,14.1308,14.161,382900.0
2008-08-12 10:10:00,18.75,18.79,18.66,18.73,787000.0,14.161,14.1913,14.0931,14.1459,787000.0
2008-08-12 10:15:00,18.73,18.75,18.71,18.72,229200.0,14.1459,14.161,14.1308,14.1384,229200.0
2008-08-12 10:20:00,18.72,18.73,18.65,18.67,392100.0,14.1384,14.1459,14.0855,14.1006,392100.0
2008-08-12 10:25:00,18.67,18.67,18.57,18.58,423700.0,14.1006,14.1006,14.0251,14.0327,423700.0
2008-08-12 10:30:00,18.57,18.62,18.43,18.43,671000.0,14.0251,14.0629,13.9194,13.9194,671000.0
2008-08-12 10:35:00,18.44,18.5,18.43,18.45,355300.0,13.9269,13.9722,13.9194,13.9345,355300.0
2008-08-12 10:40:00,18.45,18.56,18.44,18.56,237300.0,13.9345,14.0175,13.9269,14.0175,237300.0
2008-08-12 10:45:00,18.56,18.57,18.51,18.51,344400.0,14.0175,14.0251,13.9798,13.9798,344400.0
2008-08-12 10:50:00,18.51,18.59,18.5,18.58,180700.0,13.9798,14.0402,13.9722,14.0327,180700.0
2008-08-12 10:55:00,18.57,18.67,18.57,18.6,297100.0,14.0251,14.1006,14.0251,14.0478,297100.0
2008-08-12 11:00:00,18.59,18.61,18.57,18.58,175400.0,14.0402,14.0553,14.0251,14.0327,175400.0
2008-08-12 11:05:00,18.58,18.67,18.58,18.65,213000.0,14.0327,14.1006,14.0327,14.0855,213000.0
2008-08-12 11:10:00,18.64,18.69,18.61,18.68,420100.0,14.078,14.1157,14.0553,14.1082,420100.0
2008-08-12 11:15:00,18.68,18.69,18.62,18.64,244300.0,14.1082,14.1157,14.0629,14.078,244300.0
2008-08-12 11:20:00,18.64,18.65,18.62,18.63,185900.0,14.078,14.0855,14.0629,14.0704,185900.0
2008-08-12 11:25:00,18.62,18.68,18.62,18.67,227000.0,14.0629,14.1082,14.0629,14.1006,227000.0
2008-08-12 11:30:00,18.67,18.72,18.67,18.71,218900.0,14.1006,14.1384,14.1006,14.1308,218900.0
2008-08-12 11:35:00,18.72,18.72,18.67,18.69,207000.0,14.1384,14.1384,14.1006,14.1157,207000.0
2008-08-12 11:40:00,18.69,18.72,18.66,18.72,177300.0,14.1157,14.1384,14.0931,14.1384,177300.0
2008-08-12 11:45:00,18.72,18.72,18.68,18.68,92400.0,14.1384,14.1384,14.1082,14.1082,92400.0
2008-08-12 11:50:00,18.68,18.69,18.67,18.67,85900.0,14.1082,14.1157,14.1006,14.1006,85900.0
2008-08-12 11:55:00,18.68,18.68,18.6,18.62,232100.0,14.1082,14.1082,14.0478,14.0629,232100.0
2008-08-12 12:00:00,18.61,18.68,18.61,18.66,228700.0,14.0553,14.1082,14.0553,14.0931,228700.0
2008-08-12 12:05:00,18.66,18.66,18.65,18.65,54800.0,14.0931,14.0931,14.0855,14.0855,54800.0
2008-08-12 12:10:00,18.64,18.66,18.64,18.65,57400.0,14.078,14.0931,14.078,14.0855,57400.0
2008-08-12 12:15:00,18.65,18.65,18.64,18.65,53800.0,14.0855,14.0855,14.078,14.0855,53800.0
2008-08-12 12:20:00,18.65,18.66,18.63,18.65,226700.0,14.0855,14.0931,14.0704,14.0855,226700.0
2008-08-12 12:25:00,18.65,18.65,18.64,18.65,53000.0,14.0855,14.0855,14.078,14.0855,53000.0
2008-08-12 12:30:00,18.65,18.65,18.61,18.62,150600.0,14.0855,14.0855,14.0553,14.0629,150600.0
2008-08-12 12:35:00,18.62,18.63,18.61,18.61,132200.0,14.0629,14.0704,14.0553,14.0553,132200.0
2008-08-12 12:40:00,18.62,18.64,18.61,18.62,140400.0,14.0629,14.078,14.0553,14.0629,140400.0
2008-08-12 12:45:00,18.61,18.64,18.61,18.64,95000.0,14.0553,14.078,14.0553,14.078,95000.0
2008-08-12 12:50:00,18.63,18.65,18.63,18.65,67900.0,14.0704,14.0855,14.0704,14.0855,67900.0
2008-08-12 12:55:00,18.65,18.65,18.61,18.61,306700.0,14.0855,14.0855,14.0553,14.0553,306700.0
2008-08-12 13:00:00,18.62,18.66,18.61,18.62,298800.0,14.0629,14.0931,14.0553,14.0629,298800.0
2008-08-12 13:05:00,18.62,18.63,18.61,18.62,59300.0,14.0629,14.0704,14.0553,14.0629,59300.0
2008-08-12 13:10:00,18.62,18.63,18.61,18.61,83700.0,14.0629,14.0704,14.0553,14.0553,83700.0
2008-08-12 13:15:00,18.61,18.64,18.61,18.61,223700.0,14.0553,14.078,14.0553,14.0553,223700.0
2008-08-12 13:20:00,18.61,18.62,18.57,18.57,208700.0,14.0553,14.0629,14.0251,14.0251,208700.0
2008-08-12 13:25:00,18.57,18.58,18.55,18.56,298500.0,14.0251,14.0327,14.01,14.0175,298500.0
2008-08-12 13:30:00,18.56,18.57,18.54,18.56,142700.0,14.0175,14.0251,14.0024,14.0175,142700.0
2008-08-12 13:35:00,18.56,18.57,18.55,18.56,77000.0,14.0175,14.0251,14.01,14.0175,77000.0
2008-08-12 13:40:00,18.55,18.57,18.52,18.54,273800.0,14.01,14.0251,13.9873,14.0024,273800.0
2008-08-12 13:45:00,18.54,18.54,18.51,18.52,199600.0,14.0024,14.0024,13.9798,13.9873,199600.0
2008-08-12 13:50:00,18.52,18.53,18.49,18.49,280400.0,13.9873,13.9949,13.9647,13.9647,280400.0
2008-08-12 13:55:00,18.49,18.5,18.45,18.48,271500.0,13.9647,13.9722,13.9345,13.9571,271500.0
2008-08-12 14:00:00,18.49,18.53,18.49,18.51,394100.0,13.9647,13.9949,13.9647,13.9798,394100.0
2008-08-12 14:05:00,18.52,18.53,18.51,18.53,148400.0,13.9873,13.9949,13.9798,13.9949,148400.0
2008-08-12 14:10:00,18.53,18.53,18.52,18.53,180500.0,13.9949,13.9949,13.9873,13.9949,180500.0
2008-08-12 14:15:00,18.53,18.54,18.51,18.54,424500.0,13.9949,14.0024,13.9798,14.0024,424500.0
2008-08-12 14:20:00,18.55,18.56,18.5,18.52,354400.0,14.01,14.0175,13.9722,13.9873,354400.0
2008-08-12 14:25:00,18.52,18.55,18.51,18.55,527500.0,13.9873,14.01,13.9798,14.01,527500.0
2008-08-12 14:30:00,18.55,18.55,18.53,18.54,160000.0,14.01,14.01,13.9949,14.0024,160000.0
2008-08-12 14:35:00,18.53,18.54,18.52,18.53,107000.0,13.9949,14.0024,13.9873,13.9949,107000.0
2008-08-12 14:40:00,18.53,18.53,18.48,18.49,142800.0,13.9949,13.9949,13.9571,13.9647,142800.0
2008-08-12 14:45:00,18.49,18.5,18.47,18.49,567400.0,13.9647,13.9722,13.9496,13.9647,567400.0
2008-08-12 14:50:00,18.5,18.5,18.47,18.48,626700.0,13.9722,13.9722,13.9496,13.9571,626700.0
2008-08-12 14:55:00,18.48,18.51,18.45,18.47,934000.0,13.9571,13.9798,13.9345,13.9496,934000.0
2008-08-12 15:00:00,18.46,18.48,18.42,18.43,475400.0,13.942,13.9571,13.9118,13.9194,475400.0
2008-08-12 15:05:00,18.43,18.44,18.38,18.41,682600.0,13.9194,13.9269,13.8816,13.9043,682600.0
2008-08-12 15:10:00,18.41,18.42,18.36,18.39,469300.0,13.9043,13.9118,13.8665,13.8892,469300.0
2008-08-12 15:15:00,18.39,18.43,18.37,18.42,389000.0,13.8892,13.9194,13.874,13.9118,389000.0
2008-08-12 15:20:00,18.41,18.43,18.38,18.42,414800.0,13.9043,13.9194,13.8816,13.9118,414800.0
2008-08-12 15:25:00,18.42,18.45,18.36,18.38,491200.0,13.9118,13.9345,13.8665,13.8816,491200.0
2008-08-12 15:30:00,18.38,18.38,18.34,18.37,470000.0,13.8816,13.8816,13.8514,13.874,470000.0
2008-08-12 15:35:00,18.38,18.44,18.37,18.43,369800.0,13.8816,13.9269,13.874,13.9194,369800.0
2008-08-12 15:40:00,18.43,18.43,18.37,18.38,720400.0,13.9194,13.9194,13.874,13.8816,720400.0
2008-08-12 15:45:00,18.38,18.47,18.37,18.46,443000.0,13.8816,13.9496,13.874,13.942,443000.0
2008-08-12 15:50:00,18.46,18.47,18.43,18.44,734300.0,13.942,13.9496,13.9194,13.9269,734300.0
2008-08-12 15:55:00,18.43,18.47,18.43,18.47,738800.0,13.9194,13.9496,13.9194,13.9496,738800.0
2008-08-13 09:30:00,18.92,19.24,18.85,19.2,1643600.0,14.2894,14.5311,14.2366,14.5009,1643600.0
2008-08-13 09:35:00,19.2,19.4,19.09,19.32,1940300.0,14.5009,14.652,14.4178,14.5915,1940300.0
2008-08-13 09:40:00,19.31,19.42,19.21,19.29,1264400.0,14.584,14.6671,14.5085,14.5689,1264400.0
2008-08-13 09:45:00,19.29,19.32,19.09,19.16,1183200.0,14.5689,14.5915,14.4178,14.4707,1183200.0
2008-08-13 09:50:00,19.16,19.31,19.16,19.28,831500.0,14.4707,14.584,14.4707,14.5613,831500.0
2008-08-13 09:55:00,19.29,19.3,19.1,19.13,734600.0,14.5689,14.5764,14.4254,14.448,734600.0
2008-08-13 10:00:00,19.12,19.31,19.07,19.31,810200.0,14.4405,14.584,14.4027,14.584,810200.0
2008-08-13 10:05:00,19.31,19.38,19.27,19.38,701700.0,14.584,14.6369,14.5538,14.6369,701700.0
2008-08-13 10:10:00,19.38,19.38,19.29,19.29,514300.0,14.6369,14.6369,14.5689,14.5689,514300.0
2008-08-13 10:15:00,19.29,19.45,19.26,19.45,824100.0,14.5689,14.6897,14.5462,14.6897,824100.0
2008-08-13 10:20:00,19.44,19.6,19.44,19.56,1039100.0,14.6822,14.803,14.6822,14.7728,1039100.0
2008-08-13 10:25:00,19.56,19.56,19.4,19.51,638100.0,14.7728,14.7728,14.652,14.735,638100.0
2008-08-13 10:30:00,19.51,19.52,19.39,19.39,837600.0,14.735,14.7426,14.6444,14.6444,837600.0
2008-08-13 10:35:00,19.39,19.42,19.31,19.35,937900.0,14.6444,14.6671,14.584,14.6142,937900.0
2008-08-13 10:40:00,19.36,19.45,19.36,19.42,461600.0,14.6218,14.6897,14.6218,14.6671,461600.0
2008-08-13 10:45:00,19.42,19.53,19.42,19.52,474600.0,14.6671,14.7501,14.6671,14.7426,474600.0
2008-08-13 10:50:00,19.52,19.52,19.38,19.46,567800.0,14.7426,14.7426,14.6369,14.6973,567800.0
2008-08-13 10:55:00,19.46,19.49,19.43,19.47,293500.0,14.6973,14.7199,14.6746,14.7048,293500.0
2008-08-13 11:00:00,19.47,19.54,19.45,19.49,431400.0,14.7048,14.7577,14.6897,14.7199,431400.0
2008-08-13 11:05:00,19.49,19.5,19.37,19.4,442600.0,14.7199,14.7275,14.6293,14.652,442600.0
2008-08-13 11:10:00,19.4,19.4,19.33,19.34,573900.0,14.652,14.652,14.5991,14.6066,573900.0
2008-08-13 11:15:00,19.34,19.39,19.33,19.39,417700.0,14.6066,14.6444,14.5991,14.6444,417700.0
2008-08-13 11:20:00,19.38,19.39,19.35,19.38,253900.0,14.6369,14.6444,14.6142,14.6369,253900.0
2008-08-13 11:25:00,19.37,19.38,19.26,19.27,414900.0,14.6293,14.6369,14.5462,14.5538,414900.0
2008-08-13 11:30:00,19.27,19.32,19.25,19.3,471100.0,14.5538,14.5915,14.5387,14.5764,471100.0
2008-08-13 11:35:00,19.3,19.31,19.26,19.29,395400.0,14.5764,14.584,14.5462,14.5689,395400.0
2008-08-13 11:40:00,19.28,19.35,19.23,19.26,654900.0,14.5613,14.6142,14.5236,14.5462,654900.0
2008-08-13 11:45:00,19.27,19.27,19.2,19.23,521600.0,14.5538,14.5538,14.5009,14.5236,521600.0
2008-08-13 11:50:00,19.23,19.24,19.2,19.23,348900.0,14.5236,14.5311,14.5009,14.5236,348900.0
2008-08-13 11:55:00,19.23,19.24,19.19,19.24,348500.0,14.5236,14.5311,14.4934,14.5311,348500.0
2008-08-13 12:00:00,19.24,19.34,19.23,19.28,427700.0,14.5311,14.6066,14.5236,14.5613,427700.0
2008-08-13 12:05:00,19.29,19.29,19.15,19.15,414900.0,14.5689,14.5689,14.4631,14.4631,414900.0
2008-08-13 12:10:00,19.15,19.21,19.15,19.2,264100.0,14.4631,14.5085,14.4631,14.5009,264100.0
2008-08-13 12:15:00,19.2,19.27,19.19,19.26,244700.0,14.5009,14.5538,14.4934,14.5462,244700.0
2008-08-13 12:20:00,19.26,19.31,19.26,19.3,299900.0,14.5462,14.584,14.5462,14.5764,299900.0
2008-08-13 12:25:00,19.29,19.3,19.27,19.28,147600.0,14.5689,14.5764,14.5538,14.5613,147600.0
2008-08-13 12:30:00,19.29,19.34,19.26,19.3,412100.0,14.5689,14.6066,14.5462,14.5764,412100.0
2008-08-13 12:35:00,19.3,19.31,19.24,19.29,241200.0,14.5764,14.584,14.5311,14.5689,241200.0
2008-08-13 12:40:00,19.28,19.33,19.28,19.33,197600.0,14.5613,14.5991,14.5613,14.5991,197600.0
2008-08-13 12:45:00,19.32,19.36,19.32,19.35,263600.0,14.5915,14.6218,14.5915,14.6142,263600.0
2008-08-13 12:50:00,19.35,19.36,19.34,19.35,152400.0,14.6142,14.6218,14.6066,14.6142,152400.0
2008-08-13 12:55:00,19.35,19.37,19.34,19.36,133200.0,14.6142,14.6293,14.6066,14.6218,133200.0
2008-08-13 13:00:00,19.37,19.37,19.34,19.35,114700.0,14.6293,14.6293,14.6066,14.6142,114700.0
2008-08-13 13:05:00,19.35,19.35,19.33,19.34,121800.0,14.6142,14.6142,14.5991,14.6066,121800.0
2008-08-13 13:10:00,19.33,19.36,19.33,19.35,232400.0,14.5991,14.6218,14.5991,14.6142,232400.0
2008-08-13 13:15:00,19.35,19.37,19.34,19.36,331200.0,14.6142,14.6293,14.6066,14.6218,331200.0
2008-08-13 13:20:00,19.36,19.42,19.35,19.41,315900.0,14.6218,14.6671,14.6142,14.6595,315900.0
2008-08-13 13:25:00,19.41,19.47,19.41,19.45,386600.0,14.6595,14.7048,14.6595,14.6897,386600.0
2008-08-13 13:30:00,19.46,19.48,19.43,19.43,343300.0,14.6973,14.7124,14.6746,14.6746,343300.0
2008-08-13 13:35:00,19.43,19.52,19.43,19.49,382400.0,14.6746,14.7426,14.6746,14.7199,382400.0
2008-08-13 13:40:00,19.49,19.52,19.43,19.44,353300.0,14.7199,14.7426,14.6746,14.6822,353300.0
2008-08-13 13:45:00,19.43,19.43,19.37,19.4,243600.0,14.6746,14.6746,14.6293,14.652,243600.0
2008-08-13 13:50:00,19.4,19.42,19.38,19.38,180800.0,14.652,14.6671,14.6369,14.6369,180800.0
2008-08-13 13:55:00,19.38,19.49,19.38,19.47,345000.0,14.6369,14.7199,14.6369,14.7048,345000.0
2008-08-13 14:00:00,19.48,19.5,19.42,19.44,392300.0,14.7124,14.7275,14.6671,14.6822,392300.0
2008-08-13 14:05:00,19.45,19.46,19.41,19.43,301000.0,14.6897,14.6973,14.6595,14.6746,301000.0
2008-08-13 14:10:00,19.43,19.49,19.43,19.46,513800.0,14.6746,14.7199,14.6746,14.6973,513800.0
2008-08-13 14:15:00,19.47,19.48,19.41,19.43,238000.0,14.7048,14.7124,14.6595,14.6746,238000.0
2008-08-13 14:20:00,19.43,19.46,19.41,19.44,187700.0,14.6746,14.6973,14.6595,14.6822,187700.0
2008-08-13 14:25:00,19.45,19.47,19.41,19.42,283900.0,14.6897,14.7048,14.6595,14.6671,283900.0
2008-08-13 14:30:00,19.41,19.42,19.34,19.34,396900.0,14.6595,14.6671,14.6066,14.6066,396900.0
2008-08-13 14:35:00,19.34,19.39,19.33,19.36,244600.0,14.6066,14.6444,14.5991,14.6218,244600.0
2008-08-13 14:40:00,19.36,19.45,19.35,19.44,286100.0,14.6218,14.6897,14.6142,14.6822,286100.0
2008-08-13 14:45:00,19.44,19.51,19.44,19.46,479100.0,14.6822,14.735,14.6822,14.6973,479100.0
2008-08-13 14:50:00,19.46,19.47,19.43,19.44,244600.0,14.6973,14.7048,14.6746,14.6822,244600.0
2008-08-13 14:55:00,19.45,19.56,19.44,19.55,405400.0,14.6897,14.7728,14.6822,14.7653,405400.0
2008-08-13 15:00:00,19.55,19.57,19.48,19.5,427800.0,14.7653,14.7804,14.7124,14.7275,427800.0
2008-08-13 15:05:00,19.5,19.5,19.43,19.44,270000.0,14.7275,14.7275,14.6746,14.6822,270000.0
2008-08-13 15:10:00,19.45,19.49,19.45,19.47,244100.0,14.6897,14.7199,14.6897,14.7048,244100.0
2008-08-13 15:15:00,19.48,19.48,19.4,19.4,307300.0,14.7124,14.7124,14.652,14.652,307300.0
2008-08-13 15:20:00,19.41,19.42,19.31,19.37,575400.0,14.6595,14.6671,14.584,14.6293,575400.0
2008-08-13 15:25:00,19.36,19.4,19.36,19.37,284300.0,14.6218,14.652,14.6218,14.6293,284300.0
2008-08-13 15:30:00,19.36,19.37,19.29,19.31,399500.0,14.6218,14.6293,14.5689,14.584,399500.0
2008-08-13 15:35:00,19.3,19.31,19.28,19.31,276200.0,14.5764,14.584,14.5613,14.584,276200.0
2008-08-13 15:40:00,19.31,19.31,19.24,19.25,493500.0,14.584,14.584,14.5311,14.5387,493500.0
2008-08-13 15:45:00,19.25,19.3,19.25,19.26,401800.0,14.5387,14.5764,14.5387,14.5462,401800.0
2008-08-13 15:50:00,19.26,19.3,19.25,19.3,545100.0,14.5462,14.5764,14.5387,14.5764,545100.0
2008-08-13 15:55:00,19.3,19.37,19.29,19.32,893100.0,14.5764,14.6293,14.5689,14.5915,893100.0
2008-08-14 09:30:00,19.24,19.29,19.14,19.18,376100.0,14.5311,14.5689,14.4556,14.4858,376100.0
2008-08-14 09:35:00,19.18,19.3,19.1,19.18,533900.0,14.4858,14.5764,14.4254,14.4858,533900.0
2008-08-14 09:40:00,19.18,19.22,19.1,19.16,352700.0,14.4858,14.516,14.4254,14.4707,352700.0
2008-08-14 09:45:00,19.16,19.17,18.99,19.03,353600.0,14.4707,14.4783,14.3423,14.3725,353600.0
2008-08-14 09:50:00,19.03,19.09,19.0,19.03,342900.0,14.3725,14.4178,14.3499,14.3725,342900.0
2008-08-14 09:55:00,19.02,19.17,18.97,19.15,551200.0,14.365,14.4783,14.3272,14.4631,551200.0
2008-08-14 10:00:00,19.15,19.15,19.04,19.04,330500.0,14.4631,14.4631,14.3801,14.3801,330500.0
2008-08-14 10:05:00,19.05,19.11,19.03,19.04,214900.0,14.3876,14.4329,14.3725,14.3801,214900.0
2008-08-14 10:10:00,19.04,19.05,18.97,18.99,314400.0,14.3801,14.3876,14.3272,14.3423,314400.0
2008-08-14 10:15:00,18.99,19.09,18.99,19.07,338100.0,14.3423,14.4178,14.3423,14.4027,338100.0
2008-08-14 10:20:00,19.07,19.08,19.0,19.05,247500.0,14.4027,14.4103,14.3499,14.3876,247500.0
2008-08-14 10:25:00,19.06,19.13,19.05,19.1,243300.0,14.3952,14.448,14.3876,14.4254,243300.0
2008-08-14 10:30:00,19.11,19.16,19.1,19.11,213700.0,14.4329,14.4707,14.4254,14.4329,213700.0
2008-08-14 10:35:00,19.12,19.18,19.12,19.16,269800.0,14.4405,14.4858,14.4405,14.4707,269800.0
2008-08-14 10:40:00,19.16,19.2,19.14,19.2,198500.0,14.4707,14.5009,14.4556,14.5009,198500.0
2008-08-14 10:45:00,19.2,19.21,19.13,19.16,153200.0,14.5009,14.5085,14.448,14.4707,153200.0
2008-08-14 10:50:00,19.16,19.2,19.15,19.2,140300.0,14.4707,14.5009,14.4631,14.5009,140300.0
2008-08-14 10:55:00,19.19,19.2,19.12,19.17,153000.0,14.4934,14.5009,14.4405,14.4783,153000.0
2008-08-14 11:00:00,19.17,19.17,19.1,19.14,140200.0,14.4783,14.4783,14.4254,14.4556,140200.0
2008-08-14 11:05:00,19.15,19.17,19.13,19.17,251400.0,14.4631,14.4783,14.448,14.4783,251400.0
2008-08-14 11:10:00,19.17,19.17,19.14,19.15,135200.0,14.4783,14.4783,14.4556,14.4631,135200.0
2008-08-14 11:15:00,19.14,19.19,19.13,19.16,125300.0,14.4556,14.4934,14.448,14.4707,125300.0
2008-08-14 11:20:00,19.16,19.18,19.13,19.13,156700.0,14.4707,14.4858,14.448,14.448,156700.0
2008-08-14 11:25:00,19.13,19.16,19.11,19.11,95300.0,14.448,14.4707,14.4329,14.4329,95300.0
2008-08-14 11:30:00,19.11,19.14,19.11,19.13,120000.0,14.4329,14.4556,14.4329,14.448,120000.0
2008-08-14 11:35:00,19.13,19.16,19.12,19.16,50900.0,14.448,14.4707,14.4405,14.4707,50900.0
2008-08-14 11:40:00,19.15,19.16,19.11,19.11,193700.0,14.4631,14.4707,14.4329,14.4329,193700.0
2008-08-14 11:45:00,19.11,19.12,19.09,19.1,90100.0,14.4329,14.4405,14.4178,14.4254,90100.0
2008-08-14 11:50:00,19.1,19.11,19.08,19.1,75800.0,14.4254,14.4329,14.4103,14.4254,75800.0
2008-08-14 11:55:00,19.1,19.15,19.1,19.14,135100.0,14.4254,14.4631,14.4254,14.4556,135100.0
2008-08-14 12:00:00,19.14,19.15,19.13,19.13,49800.0,14.4556,14.4631,14.448,14.448,49800.0
2008-08-14 12:05:00,19.13,19.15,19.13,19.13,162900.0,14.448,14.4631,14.448,14.448,162900.0
2008-08-14 12:10:00,19.13,19.18,19.11,19.13,439100.0,14.448,14.4858,14.4329,14.448,439100.0
2008-08-14 12:15:00,19.13,19.2,19.12,19.2,297800.0,14.448,14.5009,14.4405,14.5009,297800.0
2008-08-14 12:20:00,19.19,19.2,19.17,19.18,119700.0,14.4934,14.5009,14.4783,14.4858,119700.0
2008-08-14 12:25:00,19.19,19.19,19.15,19.15,85500.0,14.4934,14.4934,14.4631,14.4631,85500.0
2008-08-14 12:30:00,19.16,19.16,19.08,19.12,363600.0,14.4707,14.4707,14.4103,14.4405,363600.0
2008-08-14 12:35:00,19.13,19.14,19.1,19.11,108800.0,14.448,14.4556,14.4254,14.4329,108800.0
2008-08-14 12:40:00,19.11,19.2,19.11,19.19,174900.0,14.4329,14.5009,14.4329,14.4934,174900.0
2008-08-14 12:45:00,19.19,19.23,19.17,19.23,201200.0,14.4934,14.5236,14.4783,14.5236,201200.0
2008-08-14 12:50:00,19.23,19.27,19.22,19.23,288400.0,14.5236,14.5538,14.516,14.5236,288400.0
2008-08-14 12:55:00,19.23,19.24,19.2,19.22,123300.0,14.5236,14.5311,14.5009,14.516,123300.0
2008-08-14 13:00:00,19.22,19.23,19.21,19.22,33600.0,14.516,14.5236,14.5085,14.516,33600.0
2008-08-14 13:05:00,19.22,19.23,19.2,19.23,60000.0,14.516,14.5236,14.5009,14.5236,60000.0
2008-08-14 13:10:00,19.23,19.26,19.23,19.25,81700.0,14.5236,14.5462,14.5236,14.5387,81700.0
2008-08-14 13:15:00,19.25,19.26,19.22,19.22,84900.0,14.5387,14.5462,14.516,14.516,84900.0
2008-08-14 13:20:00,19.21,19.23,19.19,19.21,107700.0,14.5085,14.5236,14.4934,14.5085,107700.0
2008-08-14 13:25:00,19.22,19.22,19.18,19.19,33200.0,14.516,14.516,14.4858,14.4934,33200.0
2008-08-14 13:30:00,19.19,19.22,19.17,19.2,129800.0,14.4934,14.516,14.4783,14.5009,129800.0
2008-08-14 13:35:00,19.2,19.21,19.19,19.21,70600.0,14.5009,14.5085,14.4934,14.5085,70600.0
2008-08-14 13:40:00,19.21,19.25,19.2,19.22,175300.0,14.5085,14.5387,14.5009,14.516,175300.0
2008-08-14 13:45:00,19.22,19.22,19.17,19.21,180300.0,14.516,14.516,14.4783,14.5085,180300.0
2008-08-14 13:50:00,19.21,19.21,19.17,19.2,183200.0,14.5085,14.5085,14.4783,14.5009,183200.0
2008-08-14 13:55:00,19.19,19.21,19.18,19.2,126200.0,14.4934,14.5085,14.4858,14.5009,126200.0
2008-08-14 14:00:00,19.21,19.25,19.2,19.22,100300.0,14.5085,14.5387,14.5009,14.516,100300.0
2008-08-14 14:05:00,19.23,19.24,19.21,19.23,85600.0,14.5236,14.5311,14.5085,14.5236,85600.0
2008-08-14 14:10:00,19.23,19.24,19.2,19.22,94400.0,14.5236,14.5311,14.5009,14.516,94400.0
2008-08-14 14:15:00,19.22,19.26,19.21,19.22,181100.0,14.516,14.5462,14.5085,14.516,181100.0
2008-08-14 14:20:00,19.23,19.25,19.18,19.18,149700.0,14.5236,14.5387,14.4858,14.4858,149700.0
2008-08-14 14:25:00,19.18,19.24,19.18,19.21,81400.0,14.4858,14.5311,14.4858,14.5085,81400.0
2008-08-14 14:30:00,19.22,19.22,19.18,19.19,58600.0,14.516,14.516,14.4858,14.4934,58600.0
2008-08-14 14:35:00,19.18,19.2,19.14,19.16,219200.0,14.4858,14.5009,14.4556,14.4707,219200.0
2008-08-14 14:40:00,19.15,19.19,19.14,19.14,142000.0,14.4631,14.4934,14.4556,14.4556,142000.0
2008-08-14 14:45:00,19.14,19.15,19.08,19.13,316500.0,14.4556,14.4631,14.4103,14.448,316500.0
2008-08-14 14:50:00,19.13,19.16,19.12,19.15,88200.0,14.448,14.4707,14.4405,14.4631,88200.0
2008-08-14 14:55:00,19.15,19.16,19.09,19.11,192900.0,14.4631,14.4707,14.4178,14.4329,192900.0
2008-08-14 15:00:00,19.11,19.11,19.06,19.08,190600.0,14.4329,14.4329,14.3952,14.4103,190600.0
2008-08-14 15:05:00,19.08,19.1,19.07,19.08,145900.0,14.4103,14.4254,14.4027,14.4103,145900.0
2008-08-14 15:10:00,19.07,19.09,19.06,19.07,135200.0,14.4027,14.4178,14.3952,14.4027,135200.0
2008-08-14 15:15:00,19.07,19.13,19.07,19.11,162200.0,14.4027,14.448,14.4027,14.4329,162200.0
2008-08-14 15:20:00,19.11,19.13,19.11,19.11,231000.0,14.4329,14.448,14.4329,14.4329,231000.0
2008-08-14 15:25:00,19.11,19.12,19.08,19.08,118700.0,14.4329,14.4405,14.4103,14.4103,118700.0
2008-08-14 15:30:00,19.08,19.11,19.06,19.1,337100.0,14.4103,14.4329,14.3952,14.4254,337100.0
2008-08-14 15:35:00,19.1,19.13,19.09,19.12,271600.0,14.4254,14.448,14.4178,14.4405,271600.0
2008-08-14 15:40:00,19.12,19.13,19.11,19.12,134800.0,14.4405,14.448,14.4329,14.4405,134800.0
2008-08-14 15:45:00,19.12,19.14,19.1,19.12,208800.0,14.4405,14.4556,14.4254,14.4405,208800.0
2008-08-14 15:50:00,19.13,19.17,19.11,19.11,391200.0,14.448,14.4783,14.4329,14.4329,391200.0
2008-08-14 15:55:00,19.12,19.12,19.1,19.11,383800.0,14.4405,14.4405,14.4254,14.4329,383800.0
2008-08-15 09:30:00,19.2,19.24,19.12,19.21,1693800.0,14.5009,14.5311,14.4405,14.5085,1693800.0
2008-08-15 09:35:00,19.22,19.33,19.17,19.33,449700.0,14.516,14.5991,14.4783,14.5991,449700.0
2008-08-15 09:40:00,19.33,19.37,19.29,19.35,405600.0,14.5991,14.6293,14.5689,14.6142,405600.0
2008-08-15 09:45:00,19.35,19.39,19.35,19.39,265700.0,14.6142,14.6444,14.6142,14.6444,265700.0
2008-08-15 09:50:00,19.39,19.4,19.32,19.32,416000.0,14.6444,14.652,14.5915,14.5915,416000.0
2008-08-15 09:55:00,19.32,19.35,19.3,19.34,297700.0,14.5915,14.6142,14.5764,14.6066,297700.0
2008-08-15 10:00:00,19.34,19.34,19.21,19.24,486900.0,14.6066,14.6066,14.5085,14.5311,486900.0
2008-08-15 10:05:00,19.25,19.32,19.19,19.32,575200.0,14.5387,14.5915,14.4934,14.5915,575200.0
2008-08-15 10:10:00,19.32,19.33,19.26,19.26,276700.0,14.5915,14.5991,14.5462,14.5462,276700.0
2008-08-15 10:15:00,19.27,19.31,19.25,19.26,373900.0,14.5538,14.584,14.5387,14.5462,373900.0
2008-08-15 10:20:00,19.27,19.34,19.26,19.32,401200.0,14.5538,14.6066,14.5462,14.5915,401200.0
2008-08-15 10:25:00,19.31,19.35,19.29,19.3,252700.0,14.584,14.6142,14.5689,14.5764,252700.0
2008-08-15 10:30:00,19.3,19.35,19.3,19.35,174500.0,14.5764,14.6142,14.5764,14.6142,174500.0
2008-08-15 10:35:00,19.35,19.36,19.32,19.34,262800.0,14.6142,14.6218,14.5915,14.6066,262800.0
2008-08-15 10:40:00,19.33,19.36,19.32,19.35,243900.0,14.5991,14.6218,14.5915,14.6142,243900.0
2008-08-15 10:45:00,19.35,19.38,19.33,19.38,116300.0,14.6142,14.6369,14.5991,14.6369,116300.0
2008-08-15 10:50:00,19.38,19.45,19.38,19.44,321200.0,14.6369,14.6897,14.6369,14.6822,321200.0
2008-08-15 10:55:00,19.44,19.49,19.43,19.47,256700.0,14.6822,14.7199,14.6746,14.7048,256700.0
2008-08-15 11:00:00,19.46,19.47,19.42,19.45,132200.0,14.6973,14.7048,14.6671,14.6897,132200.0
2008-08-15 11:05:00,19.44,19.45,19.43,19.44,97900.0,14.6822,14.6897,14.6746,14.6822,97900.0
2008-08-15 11:10:00,19.44,19.44,19.41,19.44,261800.0,14.6822,14.6822,14.6595,14.6822,261800.0
2008-08-15 11:15:00,19.43,19.44,19.41,19.41,239500.0,14.6746,14.6822,14.6595,14.6595,239500.0
2008-08-15 11:20:00,19.41,19.43,19.37,19.38,364400.0,14.6595,14.6746,14.6293,14.6369,364400.0
2008-08-15 11:25:00,19.39,19.43,19.37,19.41,129000.0,14.6444,14.6746,14.6293,14.6595,129000.0
2008-08-15 11:30:00,19.41,19.45,19.4,19.44,305800.0,14.6595,14.6897,14.652,14.6822,305800.0
2008-08-15 11:35:00,19.43,19.44,19.4,19.41,206100.0,14.6746,14.6822,14.652,14.6595,206100.0
2008-08-15 11:40:00,19.42,19.42,19.39,19.39,96500.0,14.6671,14.6671,14.6444,14.6444,96500.0
2008-08-15 11:45:00,19.39,19.4,19.32,19.4,162200.0,14.6444,14.652,14.5915,14.652,162200.0
2008-08-15 11:50:00,19.39,19.4,19.36,19.36,174900.0,14.6444,14.652,14.6218,14.6218,174900.0
2008-08-15 11:55:00,19.36,19.37,19.31,19.34,217300.0,14.6218,14.6293,14.584,14.6066,217300.0
2008-08-15 12:00:00,19.33,19.33,19.3,19.32,91100.0,14.5991,14.5991,14.5764,14.5915,91100.0
2008-08-15 12:05:00,19.31,19.32,19.3,19.3,133900.0,14.584,14.5915,14.5764,14.5764,133900.0
2008-08-15 12:10:00,19.3,19.31,19.26,19.3,255600.0,14.5764,14.584,14.5462,14.5764,255600.0
2008-08-15 12:15:00,19.3,19.32,19.28,19.31,80200.0,14.5764,14.5915,14.5613,14.584,80200.0
2008-08-15 12:20:00,19.31,19.32,19.3,19.32,58200.0,14.584,14.5915,14.5764,14.5915,58200.0
2008-08-15 12:25:00,19.31,19.31,19.27,19.28,201300.0,14.584,14.584,14.5538,14.5613,201300.0
2008-08-15 12:30:00,19.29,19.3,19.26,19.28,198600.0,14.5689,14.5764,14.5462,14.5613,198600.0
2008-08-15 12:35:00,19.28,19.33,19.27,19.33,201300.0,14.5613,14.5991,14.5538,14.5991,201300.0
2008-08-15 12:40:00,19.33,19.35,19.32,19.34,167400.0,14.5991,14.6142,14.5915,14.6066,167400.0
2008-08-15 12:45:00,19.34,19.35,19.32,19.33,43600.0,14.6066,14.6142,14.5915,14.5991,43600.0
2008-08-15 12:50:00,19.32,19.34,19.32,19.34,37700.0,14.5915,14.6066,14.5915,14.6066,37700.0
2008-08-15 12:55:00,19.34,19.34,19.29,19.29,110300.0,14.6066,14.6066,14.5689,14.5689,110300.0
2008-08-15 13:00:00,19.3,19.32,19.29,19.32,108800.0,14.5764,14.5915,14.5689,14.5915,108800.0
2008-08-15 13:05:00,19.31,19.33,19.31,19.32,110800.0,14.584,14.5991,14.584,14.5915,110800.0
2008-08-15 13:10:00,19.33,19.33,19.27,19.29,101200.0,14.5991,14.5991,14.5538,14.5689,101200.0
2008-08-15 13:15:00,19.28,19.29,19.26,19.28,160000.0,14.5613,14.5689,14.5462,14.5613,160000.0
2008-08-15 13:20:00,19.27,19.29,19.26,19.26,102800.0,14.5538,14.5689,14.5462,14.5462,102800.0
2008-08-15 13:25:00,19.26,19.29,19.26,19.28,114700.0,14.5462,14.5689,14.5462,14.5613,114700.0
2008-08-15 13:30:00,19.28,19.28,19.27,19.27,38600.0,14.5613,14.5613,14.5538,14.5538,38600.0
2008-08-15 13:35:00,19.27,19.28,19.27,19.28,48600.0,14.5538,14.5613,14.5538,14.5613,48600.0
2008-08-15 13:40:00,19.27,19.28,19.27,19.27,35700.0,14.5538,14.5613,14.5538,14.5538,35700.0
2008-08-15 13:45:00,19.28,19.29,19.26,19.28,104800.0,14.5613,14.5689,14.5462,14.5613,104800.0
2008-08-15 13:50:00,19.29,19.29,19.25,19.28,685600.0,14.5689,14.5689,14.5387,14.5613,685600.0
2008-08-15 13:55:00,19.28,19.29,19.28,19.29,46100.0,14.5613,14.5689,14.5613,14.5689,46100.0
2008-08-15 14:00:00,19.29,19.29,19.27,19.28,30800.0,14.5689,14.5689,14.5538,14.5613,30800.0
2008-08-15 14:05:00,19.27,19.27,19.21,19.22,323300.0,14.5538,14.5538,14.5085,14.516,323300.0
2008-08-15 14:10:00,19.22,19.22,19.21,19.22,55400.0,14.516,14.516,14.5085,14.516,55400.0
2008-08-15 14:15:00,19.22,19.24,19.21,19.22,62900.0,14.516,14.5311,14.5085,14.516,62900.0
2008-08-15 14:20:00,19.23,19.26,19.21,19.21,335500.0,14.5236,14.5462,14.5085,14.5085,335500.0
2008-08-15 14:25:00,19.22,19.26,19.21,19.23,187200.0,14.516,14.5462,14.5085,14.5236,187200.0
2008-08-15 14:30:00,19.23,19.25,19.22,19.24,76900.0,14.5236,14.5387,14.516,14.5311,76900.0
2008-08-15 14:35:00,19.23,19.24,19.22,19.23,104200.0,14.5236,14.5311,14.516,14.5236,104200.0
2008-08-15 14:40:00,19.22,19.26,19.22,19.25,92000.0,14.516,14.5462,14.516,14.5387,92000.0
2008-08-15 14:45:00,19.25,19.27,19.25,19.26,68800.0,14.5387,14.5538,14.5387,14.5462,68800.0
2008-08-15 14:50:00,19.25,19.3,19.25,19.26,131600.0,14.5387,14.5764,14.5387,14.5462,131600.0
2008-08-15 14:55:00,19.26,19.28,19.24,19.26,406600.0,14.5462,14.5613,14.5311,14.5462,406600.0
2008-08-15 15:00:00,19.27,19.29,19.26,19.28,108900.0,14.5538,14.5689,14.5462,14.5613,108900.0
2008-08-15 15:05:00,19.28,19.29,19.27,19.27,82000.0,14.5613,14.5689,14.5538,14.5538,82000.0
2008-08-15 15:10:00,19.28,19.28,19.27,19.28,63500.0,14.5613,14.5613,14.5538,14.5613,63500.0
2008-08-15 15:15:00,19.28,19.29,19.28,19.29,42300.0,14.5613,14.5689,14.5613,14.5689,42300.0
2008-08-15 15:20:00,19.28,19.31,19.28,19.3,148900.0,14.5613,14.584,14.5613,14.5764,148900.0
2008-08-15 15:25:00,19.3,19.36,19.3,19.34,273100.0,14.5764,14.6218,14.5764,14.6066,273100.0
2008-08-15 15:30:00,19.34,19.36,19.32,19.32,252000.0,14.6066,14.6218,14.5915,14.5915,252000.0
2008-08-15 15:35:00,19.32,19.33,19.3,19.3,153900.0,14.5915,14.5991,14.5764,14.5764,153900.0
2008-08-15 15:40:00,19.31,19.32,19.29,19.29,159800.0,14.584,14.5915,14.5689,14.5689,159800.0
2008-08-15 15:45:00,19.3,19.31,19.27,19.3,308200.0,14.5764,14.584,14.5538,14.5764,308200.0
2008-08-15 15:50:00,19.31,19.31,19.27,19.28,326300.0,14.584,14.584,14.5538,14.5613,326300.0
2008-08-15 15:55:00,19.28,19.3,19.28,19.29,271100.0,14.5613,14.5764,14.5613,14.5689,271100.0
2008-08-18 09:30:00,19.28,19.35,19.2,19.3,231600.0,14.5613,14.6142,14.5009,14.5764,231600.0
2008-08-18 09:35:00,19.3,19.3,19.14,19.17,173400.0,14.5764,14.5764,14.4556,14.4783,173400.0
2008-08-18 09:40:00,19.16,19.17,19.08,19.11,215800.0,14.4707,14.4783,14.4103,14.4329,215800.0
2008-08-18 09:45:00,19.11,19.15,19.05,19.06,244100.0,14.4329,14.4631,14.3876,14.3952,244100.0
2008-08-18 09:50:00,19.06,19.07,19.03,19.04,166900.0,14.3952,14.4027,14.3725,14.3801,166900.0
2008-08-18 09:55:00,19.04,19.07,18.99,19.02,281200.0,14.3801,14.4027,14.3423,14.365,281200.0
2008-08-18 10:00:00,19.02,19.03,18.96,18.97,143300.0,14.365,14.3725,14.3196,14.3272,143300.0
2008-08-18 10:05:00,18.98,19.0,18.96,18.98,260900.0,14.3348,14.3499,14.3196,14.3348,260900.0
2008-08-18 10:10:00,18.97,19.0,18.96,18.96,175700.0,14.3272,14.3499,14.3196,14.3196,175700.0
2008-08-18 10:15:00,18.96,18.97,18.9,18.9,432500.0,14.3196,14.3272,14.2743,14.2743,432500.0
2008-08-18 10:20:00,18.89,18.89,18.82,18.86,572600.0,14.2668,14.2668,14.2139,14.2441,572600.0
2008-08-18 10:25:00,18.86,18.89,18.82,18.84,500100.0,14.2441,14.2668,14.2139,14.229,500100.0
2008-08-18 10:30:00,18.84,18.85,18.81,18.82,484000.0,14.229,14.2366,14.2064,14.2139,484000.0
2008-08-18 10:35:00,18.82,18.85,18.8,18.8,242000.0,14.2139,14.2366,14.1988,14.1988,242000.0
2008-08-18 10:40:00,18.81,18.82,18.77,18.79,252200.0,14.2064,14.2139,14.1762,14.1913,252200.0
2008-08-18 10:45:00,18.79,18.81,18.75,18.76,460700.0,14.1913,14.2064,14.161,14.1686,460700.0
2008-08-18 10:50:00,18.77,18.77,18.68,18.7,397100.0,14.1762,14.1762,14.1082,14.1233,397100.0
2008-08-18 10:55:00,18.7,18.78,18.69,18.77,253300.0,14.1233,14.1837,14.1157,14.1762,253300.0
2008-08-18 11:00:00,18.76,18.8,18.72,18.72,117400.0,14.1686,14.1988,14.1384,14.1384,117400.0
2008-08-18 11:05:00,18.72,18.77,18.71,18.76,181800.0,14.1384,14.1762,14.1308,14.1686,181800.0
2008-08-18 11:10:00,18.76,18.78,18.72,18.73,194400.0,14.1686,14.1837,14.1384,14.1459,194400.0
2008-08-18 11:15:00,18.73,18.74,18.71,18.73,129200.0,14.1459,14.1535,14.1308,14.1459,129200.0
2008-08-18 11:20:00,18.73,18.77,18.71,18.75,229700.0,14.1459,14.1762,14.1308,14.161,229700.0
2008-08-18 11:25:00,18.75,18.78,18.7,18.78,400400.0,14.161,14.1837,14.1233,14.1837,400400.0
2008-08-18 11:30:00,18.78,18.78,18.74,18.74,202700.0,14.1837,14.1837,14.1535,14.1535,202700.0
2008-08-18 11:35:00,18.75,18.75,18.72,18.75,56400.0,14.161,14.161,14.1384,14.161,56400.0
2008-08-18 11:40:00,18.74,18.75,18.73,18.74,80400.0,14.1535,14.161,14.1459,14.1535,80400.0
2008-08-18 11:45:00,18.74,18.75,18.74,18.75,73400.0,14.1535,14.161,14.1535,14.161,73400.0
2008-08-18 11:50:00,18.75,18.75,18.74,18.74,43500.0,14.161,14.161,14.1535,14.1535,43500.0
2008-08-18 11:55:00,18.74,18.74,18.68,18.69,176900.0,14.1535,14.1535,14.1082,14.1157,176900.0
2008-08-18 12:00:00,18.69,18.69,18.65,18.68,205300.0,14.1157,14.1157,14.0855,14.1082,205300.0
2008-08-18 12:05:00,18.68,18.69,18.64,18.65,166800.0,14.1082,14.1157,14.078,14.0855,166800.0
2008-08-18 12:10:00,18.65,18.67,18.65,18.65,73200.0,14.0855,14.1006,14.0855,14.0855,73200.0
2008-08-18 12:15:00,18.66,18.66,18.64,18.64,91700.0,14.0931,14.0931,14.078,14.078,91700.0
2008-08-18 12:20:00,18.64,18.65,18.62,18.63,150700.0,14.078,14.0855,14.0629,14.0704,150700.0
2008-08-18 12:25:00,18.63,18.65,18.62,18.65,72800.0,14.0704,14.0855,14.0629,14.0855,72800.0
2008-08-18 12:30:00,18.65,18.66,18.64,18.65,75600.0,14.0855,14.0931,14.078,14.0855,75600.0
2008-08-18 12:35:00,18.64,18.65,18.62,18.62,41600.0,14.078,14.0855,14.0629,14.0629,41600.0
2008-08-18 12:40:00,18.62,18.63,18.58,18.58,132700.0,14.0629,14.0704,14.0327,14.0327,132700.0
2008-08-18 12:45:00,18.59,18.6,18.56,18.57,152700.0,14.0402,14.0478,14.0175,14.0251,152700.0
2008-08-18 12:50:00,18.57,18.58,18.55,18.57,71800.0,14.0251,14.0327,14.01,14.0251,71800.0
2008-08-18 12:55:00,18.56,18.58,18.56,18.57,110700.0,14.0175,14.0327,14.0175,14.0251,110700.0
2008-08-18 13:00:00,18.57,18.62,18.57,18.61,156400.0,14.0251,14.0629,14.0251,14.0553,156400.0
2008-08-18 13:05:00,18.61,18.61,18.6,18.61,22500.0,14.0553,14.0553,14.0478,14.0553,22500.0
2008-08-18 13:10:00,18.6,18.61,18.6,18.6,43700.0,14.0478,14.0553,14.0478,14.0478,43700.0
2008-08-18 13:15:00,18.6,18.63,18.6,18.63,244800.0,14.0478,14.0704,14.0478,14.0704,244800.0
2008-08-18 13:20:00,18.63,18.66,18.62,18.66,127700.0,14.0704,14.0931,14.0629,14.0931,127700.0
2008-08-18 13:25:00,18.66,18.72,18.64,18.69,385200.0,14.0931,14.1384,14.078,14.1157,385200.0
2008-08-18 13:30:00,18.68,18.69,18.66,18.68,163400.0,14.1082,14.1157,14.0931,14.1082,163400.0
2008-08-18 13:35:00,18.68,18.69,18.68,18.68,38400.0,14.1082,14.1157,14.1082,14.1082,38400.0
2008-08-18 13:40:00,18.68,18.69,18.66,18.66,122700.0,14.1082,14.1157,14.0931,14.0931,122700.0
2008-08-18 13:45:00,18.66,18.67,18.6,18.61,275400.0,14.0931,14.1006,14.0478,14.0553,275400.0
2008-08-18 13:50:00,18.6,18.65,18.6,18.65,119400.0,14.0478,14.0855,14.0478,14.0855,119400.0
2008-08-18 13:55:00,18.66,18.67,18.64,18.65,201300.0,14.0931,14.1006,14.078,14.0855,201300.0
2008-08-18 14:00:00,18.64,18.65,18.61,18.62,278600.0,14.078,14.0855,14.0553,14.0629,278600.0
2008-08-18 14:05:00,18.62,18.62,18.59,18.59,126000.0,14.0629,14.0629,14.0402,14.0402,126000.0
2008-08-18 14:10:00,18.59,18.63,18.59,18.62,258600.0,14.0402,14.0704,14.0402,14.0629,258600.0
2008-08-18 14:15:00,18.62,18.63,18.56,18.56,170300.0,14.0629,14.0704,14.0175,14.0175,170300.0
2008-08-18 14:20:00,18.56,18.61,18.56,18.58,172700.0,14.0175,14.0553,14.0175,14.0327,172700.0
2008-08-18 14:25:00,18.58,18.61,18.56,18.6,215200.0,14.0327,14.0553,14.0175,14.0478,215200.0
2008-08-18 14:30:00,18.6,18.61,18.56,18.57,101400.0,14.0478,14.0553,14.0175,14.0251,101400.0
2008-08-18 14:35:00,18.56,18.58,18.56,18.58,391300.0,14.0175,14.0327,14.0175,14.0327,391300.0
2008-08-18 14:40:00,18.57,18.58,18.57,18.57,79200.0,14.0251,14.0327,14.0251,14.0251,79200.0
2008-08-18 14:45:00,18.57,18.6,18.57,18.58,241800.0,14.0251,14.0478,14.0251,14.0327,241800.0
2008-08-18 14:50:00,18.57,18.58,18.56,18.57,65800.0,14.0251,14.0327,14.0175,14.0251,65800.0
2008-08-18 14:55:00,18.57,18.6,18.57,18.58,170500.0,14.0251,14.0478,14.0251,14.0327,170500.0
2008-08-18 15:00:00,18.59,18.59,18.53,18.55,284800.0,14.0402,14.0402,13.9949,14.01,284800.0
2008-08-18 15:05:00,18.55,18.58,18.49,18.51,537200.0,14.01,14.0327,13.9647,13.9798,537200.0
2008-08-18 15:10:00,18.51,18.59,18.5,18.59,184100.0,13.9798,14.0402,13.9722,14.0402,184100.0
2008-08-18 15:15:00,18.59,18.59,18.55,18.58,240800.0,14.0402,14.0402,14.01,14.0327,240800.0
2008-08-18 15:20:00,18.59,18.64,18.57,18.62,416600.0,14.0402,14.078,14.0251,14.0629,416600.0
2008-08-18 15:25:00,18.63,18.65,18.62,18.63,181500.0,14.0704,14.0855,14.0629,14.0704,181500.0
2008-08-18 15:30:00,18.63,18.64,18.6,18.62,231000.0,14.0704,14.078,14.0478,14.0629,231000.0
2008-08-18 15:35:00,18.62,18.67,18.62,18.65,126200.0,14.0629,14.1006,14.0629,14.0855,126200.0
2008-08-18 15:40:00,18.65,18.65,18.6,18.6,294400.0,14.0855,14.0855,14.0478,14.0478,294400.0
2008-08-18 15:45:00,18.6,18.69,18.57,18.67,762700.0,14.0478,14.1157,14.0251,14.1006,762700.0
2008-08-18 15:50:00,18.67,18.72,18.65,18.71,427100.0,14.1006,14.1384,14.0855,14.1308,427100.0
2008-08-18 15:55:00,18.71,18.81,18.71,18.78,1873100.0,14.1308,14.2064,14.1308,14.1837,1873100.0
2008-08-19 09:30:00,18.59,18.71,18.56,18.68,525900.0,14.0402,14.1308,14.0175,14.1082,525900.0
2008-08-19 09:35:00,18.68,18.74,18.64,18.71,503800.0,14.1082,14.1535,14.078,14.1308,503800.0
2008-08-19 09:40:00,18.7,18.7,18.61,18.67,250500.0,14.1233,14.1233,14.0553,14.1006,250500.0
2008-08-19 09:45:00,18.67,18.68,18.56,18.56,207000.0,14.1006,14.1082,14.0175,14.0175,207000.0
2008-08-19 09:50:00,18.56,18.62,18.52,18.6,353800.0,14.0175,14.0629,13.9873,14.0478,353800.0
2008-08-19 09:55:00,18.61,18.62,18.57,18.62,311700.0,14.0553,14.0629,14.0251,14.0629,311700.0
2008-08-19 10:00:00,18.62,18.64,18.6,18.6,323300.0,14.0629,14.078,14.0478,14.0478,323300.0
2008-08-19 10:05:00,18.6,18.62,18.59,18.59,179800.0,14.0478,14.0629,14.0402,14.0402,179800.0
2008-08-19 10:10:00,18.59,18.6,18.57,18.57,134300.0,14.0402,14.0478,14.0251,14.0251,134300.0
2008-08-19 10:15:00,18.57,18.58,18.55,18.56,171200.0,14.0251,14.0327,14.01,14.0175,171200.0
2008-08-19 10:20:00,18.55,18.55,18.5,18.53,253900.0,14.01,14.01,13.9722,13.9949,253900.0
2008-08-19 10:25:00,18.54,18.56,18.52,18.53,160000.0,14.0024,14.0175,13.9873,13.9949,160000.0
2008-08-19 10:30:00,18.54,18.56,18.53,18.54,132600.0,14.0024,14.0175,13.9949,14.0024,132600.0
2008-08-19 10:35:00,18.53,18.54,18.53,18.54,106300.0,13.9949,14.0024,13.9949,14.0024,106300.0
2008-08-19 10:40:00,18.54,18.55,18.53,18.54,191300.0,14.0024,14.01,13.9949,14.0024,191300.0
2008-08-19 10:45:00,18.54,18.55,18.53,18.54,115400.0,14.0024,14.01,13.9949,14.0024,115400.0
2008-08-19 10:50:00,18.54,18.55,18.52,18.53,238700.0,14.0024,14.01,13.9873,13.9949,238700.0
2008-08-19 10:55:00,18.52,18.56,18.52,18.56,187200.0,13.9873,14.0175,13.9873,14.0175,187200.0
2008-08-19 11:00:00,18.55,18.6,18.55,18.58,247900.0,14.01,14.0478,14.01,14.0327,247900.0
2008-08-19 11:05:00,18.58,18.59,18.56,18.58,331000.0,14.0327,14.0402,14.0175,14.0327,331000.0
2008-08-19 11:10:00,18.59,18.62,18.58,18.59,297800.0,14.0402,14.0629,14.0327,14.0402,297800.0
2008-08-19 11:15:00,18.6,18.6,18.56,18.57,127600.0,14.0478,14.0478,14.0175,14.0251,127600.0
2008-08-19 11:20:00,18.56,18.57,18.55,18.56,75400.0,14.0175,14.0251,14.01,14.0175,75400.0
2008-08-19 11:25:00,18.56,18.6,18.56,18.59,224800.0,14.0175,14.0478,14.0175,14.0402,224800.0
2008-08-19 11:30:00,18.58,18.6,18.55,18.56,136800.0,14.0327,14.0478,14.01,14.0175,136800.0
2008-08-19 11:35:00,18.56,18.57,18.54,18.55,146300.0,14.0175,14.0251,14.0024,14.01,146300.0
2008-08-19 11:40:00,18.56,18.59,18.55,18.58,162900.0,14.0175,14.0402,14.01,14.0327,162900.0
2008-08-19 11:45:00,18.58,18.58,18.53,18.53,87800.0,14.0327,14.0327,13.9949,13.9949,87800.0
2008-08-19 11:50:00,18.53,18.55,18.53,18.54,70800.0,13.9949,14.01,13.9949,14.0024,70800.0
2008-08-19 11:55:00,18.54,18.55,18.52,18.53,111000.0,14.0024,14.01,13.9873,13.9949,111000.0
2008-08-19 12:00:00,18.53,18.53,18.46,18.46,241200.0,13.9949,13.9949,13.942,13.942,241200.0
2008-08-19 12:05:00,18.46,18.48,18.46,18.47,94300.0,13.942,13.9571,13.942,13.9496,94300.0
2008-08-19 12:10:00,18.48,18.48,18.47,18.48,21900.0,13.9571,13.9571,13.9496,13.9571,21900.0
2008-08-19 12:15:00,18.48,18.5,18.47,18.5,99100.0,13.9571,13.9722,13.9496,13.9722,99100.0
2008-08-19 12:20:00,18.5,18.52,18.49,18.5,141000.0,13.9722,13.9873,13.9647,13.9722,141000.0
2008-08-19 12:25:00,18.5,18.51,18.5,18.5,50300.0,13.9722,13.9798,13.9722,13.9722,50300.0
2008-08-19 12:30:00,18.51,18.51,18.48,18.49,81500.0,13.9798,13.9798,13.9571,13.9647,81500.0
2008-08-19 12:35:00,18.48,18.5,18.48,18.5,132000.0,13.9571,13.9722,13.9571,13.9722,132000.0
2008-08-19 12:40:00,18.5,18.5,18.47,18.47,98100.0,13.9722,13.9722,13.9496,13.9496,98100.0
2008-08-19 12:45:00,18.47,18.48,18.46,18.46,44000.0,13.9496,13.9571,13.942,13.942,44000.0
2008-08-19 12:50:00,18.46,18.48,18.46,18.47,115300.0,13.942,13.9571,13.942,13.9496,115300.0
2008-08-19 12:55:00,18.48,18.48,18.43,18.43,163000.0,13.9571,13.9571,13.9194,13.9194,163000.0
2008-08-19 13:00:00,18.44,18.46,18.43,18.43,705600.0,13.9269,13.942,13.9194,13.9194,705600.0
2008-08-19 13:05:00,18.43,18.48,18.43,18.47,440400.0,13.9194,13.9571,13.9194,13.9496,440400.0
2008-08-19 13:10:00,18.48,18.5,18.47,18.5,179500.0,13.9571,13.9722,13.9496,13.9722,179500.0
2008-08-19 13:15:00,18.5,18.5,18.45,18.45,157400.0,13.9722,13.9722,13.9345,13.9345,157400.0
2008-08-19 13:20:00,18.45,18.49,18.45,18.45,198200.0,13.9345,13.9647,13.9345,13.9345,198200.0
2008-08-19 13:25:00,18.45,18.47,18.43,18.46,263700.0,13.9345,13.9496,13.9194,13.942,263700.0
2008-08-19 13:30:00,18.46,18.48,18.45,18.45,156700.0,13.942,13.9571,13.9345,13.9345,156700.0
2008-08-19 13:35:00,18.46,18.48,18.45,18.47,72300.0,13.942,13.9571,13.9345,13.9496,72300.0
2008-08-19 13:40:00,18.47,18.48,18.45,18.46,173100.0,13.9496,13.9571,13.9345,13.942,173100.0
2008-08-19 13:45:00,18.46,18.5,18.45,18.5,165100.0,13.942,13.9722,13.9345,13.9722,165100.0
2008-08-19 13:50:00,18.49,18.5,18.47,18.47,88700.0,13.9647,13.9722,13.9496,13.9496,88700.0
2008-08-19 13:55:00,18.47,18.48,18.42,18.43,172600.0,13.9496,13.9571,13.9118,13.9194,172600.0
2008-08-19 14:00:00,18.43,18.45,18.42,18.45,271100.0,13.9194,13.9345,13.9118,13.9345,271100.0
2008-08-19 14:05:00,18.44,18.45,18.44,18.44,51400.0,13.9269,13.9345,13.9269,13.9269,51400.0
2008-08-19 14:10:00,18.44,18.45,18.44,18.44,59600.0,13.9269,13.9345,13.9269,13.9269,59600.0
2008-08-19 14:15:00,18.45,18.45,18.44,18.44,73200.0,13.9345,13.9345,13.9269,13.9269,73200.0
2008-08-19 14:20:00,18.44,18.46,18.41,18.41,223500.0,13.9269,13.942,13.9043,13.9043,223500.0
2008-08-19 14:25:00,18.41,18.42,18.39,18.39,210200.0,13.9043,13.9118,13.8892,13.8892,210200.0
2008-08-19 14:30:00,18.39,18.41,18.39,18.4,94000.0,13.8892,13.9043,13.8892,13.8967,94000.0
2008-08-19 14:35:00,18.4,18.42,18.4,18.41,89900.0,13.8967,13.9118,13.8967,13.9043,89900.0
2008-08-19 14:40:00,18.42,18.42,18.41,18.41,155600.0,13.9118,13.9118,13.9043,13.9043,155600.0
2008-08-19 14:45:00,18.42,18.43,18.41,18.43,109600.0,13.9118,13.9194,13.9043,13.9194,109600.0
2008-08-19 14:50:00,18.42,18.45,18.42,18.44,136000.0,13.9118,13.9345,13.9118,13.9269,136000.0
2008-08-19 14:55:00,18.44,18.46,18.44,18.46,117400.0,13.9269,13.942,13.9269,13.942,117400.0
2008-08-19 15:00:00,18.45,18.46,18.36,18.38,404800.0,13.9345,13.942,13.8665,13.8816,404800.0
2008-08-19 15:05:00,18.38,18.41,18.38,18.38,194400.0,13.8816,13.9043,13.8816,13.8816,194400.0
2008-08-19 15:10:00,18.38,18.43,18.38,18.43,193300.0,13.8816,13.9194,13.8816,13.9194,193300.0
2008-08-19 15:15:00,18.43,18.43,18.41,18.41,119900.0,13.9194,13.9194,13.9043,13.9043,119900.0
2008-08-19 15:20:00,18.42,18.48,18.4,18.46,261700.0,13.9118,13.9571,13.8967,13.942,261700.0
2008-08-19 15:25:00,18.45,18.48,18.44,18.45,203300.0,13.9345,13.9571,13.9269,13.9345,203300.0
2008-08-19 15:30:00,18.44,18.45,18.39,18.41,181600.0,13.9269,13.9345,13.8892,13.9043,181600.0
2008-08-19 15:35:00,18.41,18.45,18.4,18.44,199100.0,13.9043,13.9345,13.8967,13.9269,199100.0
2008-08-19 15:40:00,18.44,18.45,18.41,18.44,353200.0,13.9269,13.9345,13.9043,13.9269,353200.0
2008-08-19 15:45:00,18.44,18.47,18.42,18.42,274600.0,13.9269,13.9496,13.9118,13.9118,274600.0
2008-08-19 15:50:00,18.42,18.43,18.4,18.42,255600.0,13.9118,13.9194,13.8967,13.9118,255600.0
2008-08-19 15:55:00,18.42,18.44,18.42,18.44,443800.0,13.9118,13.9269,13.9118,13.9269,443800.0
2008-08-20 09:30:00,18.54,18.62,18.49,18.5,237500.0,14.0024,14.0629,13.9647,13.9722,237500.0
2008-08-20 09:35:00,18.5,18.52,18.44,18.47,158000.0,13.9722,13.9873,13.9269,13.9496,158000.0
2008-08-20 09:40:00,18.47,18.52,18.45,18.51,418700.0,13.9496,13.9873,13.9345,13.9798,418700.0
2008-08-20 09:45:00,18.5,18.58,18.43,18.44,437800.0,13.9722,14.0327,13.9194,13.9269,437800.0
2008-08-20 09:50:00,18.43,18.47,18.39,18.45,225600.0,13.9194,13.9496,13.8892,13.9345,225600.0
2008-08-20 09:55:00,18.45,18.53,18.43,18.51,361000.0,13.9345,13.9949,13.9194,13.9798,361000.0
2008-08-20 10:00:00,18.5,18.51,18.43,18.46,148900.0,13.9722,13.9798,13.9194,13.942,148900.0
2008-08-20 10:05:00,18.46,18.47,18.42,18.45,135700.0,13.942,13.9496,13.9118,13.9345,135700.0
2008-08-20 10:10:00,18.44,18.55,18.44,18.49,204900.0,13.9269,14.01,13.9269,13.9647,204900.0
2008-08-20 10:15:00,18.49,18.55,18.49,18.51,248000.0,13.9647,14.01,13.9647,13.9798,248000.0
2008-08-20 10:20:00,18.51,18.57,18.49,18.55,182100.0,13.9798,14.0251,13.9647,14.01,182100.0
2008-08-20 10:25:00,18.55,18.56,18.42,18.42,243900.0,14.01,14.0175,13.9118,13.9118,243900.0
2008-08-20 10:30:00,18.42,18.48,18.42,18.48,415100.0,13.9118,13.9571,13.9118,13.9571,415100.0
2008-08-20 10:35:00,18.49,18.59,18.49,18.59,353400.0,13.9647,14.0402,13.9647,14.0402,353400.0
2008-08-20 10:40:00,18.59,18.6,18.52,18.59,255600.0,14.0402,14.0478,13.9873,14.0402,255600.0
2008-08-20 10:45:00,18.58,18.63,18.58,18.63,302000.0,14.0327,14.0704,14.0327,14.0704,302000.0
2008-08-20 10:50:00,18.63,18.67,18.61,18.66,266900.0,14.0704,14.1006,14.0553,14.0931,266900.0
2008-08-20 10:55:00,18.65,18.76,18.63,18.72,406900.0,14.0855,14.1686,14.0704,14.1384,406900.0
2008-08-20 11:00:00,18.72,18.72,18.61,18.62,135900.0,14.1384,14.1384,14.0553,14.0629,135900.0
2008-08-20 11:05:00,18.61,18.62,18.58,18.59,144100.0,14.0553,14.0629,14.0327,14.0402,144100.0
2008-08-20 11:10:00,18.58,18.66,18.58,18.59,174300.0,14.0327,14.0931,14.0327,14.0402,174300.0
2008-08-20 11:15:00,18.6,18.6,18.56,18.57,85100.0,14.0478,14.0478,14.0175,14.0251,85100.0
2008-08-20 11:20:00,18.57,18.6,18.55,18.6,110400.0,14.0251,14.0478,14.01,14.0478,110400.0
2008-08-20 11:25:00,18.61,18.61,18.53,18.58,190500.0,14.0553,14.0553,13.9949,14.0327,190500.0
2008-08-20 11:30:00,18.57,18.57,18.51,18.52,84400.0,14.0251,14.0251,13.9798,13.9873,84400.0
2008-08-20 11:35:00,18.51,18.52,18.45,18.46,288800.0,13.9798,13.9873,13.9345,13.942,288800.0
2008-08-20 11:40:00,18.47,18.47,18.42,18.46,127700.0,13.9496,13.9496,13.9118,13.942,127700.0
2008-08-20 11:45:00,18.46,18.48,18.44,18.47,187400.0,13.942,13.9571,13.9269,13.9496,187400.0
2008-08-20 11:50:00,18.47,18.55,18.47,18.52,111400.0,13.9496,14.01,13.9496,13.9873,111400.0
2008-08-20 11:55:00,18.53,18.53,18.5,18.51,56300.0,13.9949,13.9949,13.9722,13.9798,56300.0
2008-08-20 12:00:00,18.5,18.52,18.44,18.44,97100.0,13.9722,13.9873,13.9269,13.9269,97100.0
2008-08-20 12:05:00,18.45,18.46,18.41,18.44,160400.0,13.9345,13.942,13.9043,13.9269,160400.0
2008-08-20 12:10:00,18.44,18.44,18.36,18.4,189900.0,13.9269,13.9269,13.8665,13.8967,189900.0
2008-08-20 12:15:00,18.4,18.42,18.33,18.35,285000.0,13.8967,13.9118,13.8438,13.8589,285000.0
2008-08-20 12:20:00,18.34,18.42,18.34,18.42,135800.0,13.8514,13.9118,13.8514,13.9118,135800.0
2008-08-20 12:25:00,18.41,18.43,18.4,18.41,69100.0,13.9043,13.9194,13.8967,13.9043,69100.0
2008-08-20 12:30:00,18.4,18.44,18.4,18.43,65500.0,13.8967,13.9269,13.8967,13.9194,65500.0
2008-08-20 12:35:00,18.42,18.46,18.42,18.44,89600.0,13.9118,13.942,13.9118,13.9269,89600.0
2008-08-20 12:40:00,18.44,18.48,18.44,18.44,126100.0,13.9269,13.9571,13.9269,13.9269,126100.0
2008-08-20 12:45:00,18.45,18.45,18.36,18.36,203900.0,13.9345,13.9345,13.8665,13.8665,203900.0
2008-08-20 12:50:00,18.37,18.39,18.35,18.38,101300.0,13.874,13.8892,13.8589,13.8816,101300.0
2008-08-20 12:55:00,18.37,18.4,18.36,18.4,62400.0,13.874,13.8967,13.8665,13.8967,62400.0
2008-08-20 13:00:00,18.39,18.4,18.38,18.38,52400.0,13.8892,13.8967,13.8816,13.8816,52400.0
2008-08-20 13:05:00,18.38,18.46,18.38,18.46,101100.0,13.8816,13.942,13.8816,13.942,101100.0
2008-08-20 13:10:00,18.46,18.46,18.41,18.42,97000.0,13.942,13.942,13.9043,13.9118,97000.0
2008-08-20 13:15:00,18.42,18.45,18.41,18.43,85200.0,13.9118,13.9345,13.9043,13.9194,85200.0
2008-08-20 13:20:00,18.44,18.47,18.43,18.44,165300.0,13.9269,13.9496,13.9194,13.9269,165300.0
2008-08-20 13:25:00,18.44,18.45,18.4,18.42,104600.0,13.9269,13.9345,13.8967,13.9118,104600.0
2008-08-20 13:30:00,18.42,18.44,18.42,18.43,77800.0,13.9118,13.9269,13.9118,13.9194,77800.0
2008-08-20 13:35:00,18.44,18.45,18.43,18.43,65500.0,13.9269,13.9345,13.9194,13.9194,65500.0
2008-08-20 13:40:00,18.43,18.44,18.42,18.42,77000.0,13.9194,13.9269,13.9118,13.9118,77000.0
2008-08-20 13:45:00,18.43,18.5,18.43,18.48,183100.0,13.9194,13.9722,13.9194,13.9571,183100.0
2008-08-20 13:50:00,18.49,18.49,18.45,18.48,172300.0,13.9647,13.9647,13.9345,13.9571,172300.0
2008-08-20 13:55:00,18.47,18.48,18.43,18.45,101900.0,13.9496,13.9571,13.9194,13.9345,101900.0
2008-08-20 14:00:00,18.45,18.46,18.4,18.42,219300.0,13.9345,13.942,13.8967,13.9118,219300.0
2008-08-20 14:05:00,18.43,18.46,18.42,18.44,118500.0,13.9194,13.942,13.9118,13.9269,118500.0
2008-08-20 14:10:00,18.44,18.46,18.4,18.4,142900.0,13.9269,13.942,13.8967,13.8967,142900.0
2008-08-20 14:15:00,18.41,18.41,18.36,18.36,218100.0,13.9043,13.9043,13.8665,13.8665,218100.0
2008-08-20 14:20:00,18.36,18.38,18.32,18.36,324100.0,13.8665,13.8816,13.8363,13.8665,324100.0
2008-08-20 14:25:00,18.36,18.39,18.35,18.37,149900.0,13.8665,13.8892,13.8589,13.874,149900.0
2008-08-20 14:30:00,18.36,18.37,18.35,18.35,99400.0,13.8665,13.874,13.8589,13.8589,99400.0
2008-08-20 14:35:00,18.36,18.38,18.35,18.37,253000.0,13.8665,13.8816,13.8589,13.874,253000.0
2008-08-20 14:40:00,18.36,18.41,18.35,18.4,152100.0,13.8665,13.9043,13.8589,13.8967,152100.0
2008-08-20 14:45:00,18.4,18.42,18.39,18.4,161000.0,13.8967,13.9118,13.8892,13.8967,161000.0
2008-08-20 14:50:00,18.4,18.45,18.39,18.45,219800.0,13.8967,13.9345,13.8892,13.9345,219800.0
2008-08-20 14:55:00,18.44,18.46,18.42,18.43,183000.0,13.9269,13.942,13.9118,13.9194,183000.0
2008-08-20 15:00:00,18.42,18.45,18.4,18.43,225200.0,13.9118,13.9345,13.8967,13.9194,225200.0
2008-08-20 15:05:00,18.43,18.44,18.41,18.41,153900.0,13.9194,13.9269,13.9043,13.9043,153900.0
2008-08-20 15:10:00,18.41,18.42,18.4,18.42,99900.0,13.9043,13.9118,13.8967,13.9118,99900.0
2008-08-20 15:15:00,18.42,18.42,18.39,18.39,106700.0,13.9118,13.9118,13.8892,13.8892,106700.0
2008-08-20 15:20:00,18.4,18.42,18.38,18.41,207000.0,13.8967,13.9118,13.8816,13.9043,207000.0
2008-08-20 15:25:00,18.4,18.45,18.39,18.41,288100.0,13.8967,13.9345,13.8892,13.9043,288100.0
2008-08-20 15:30:00,18.41,18.42,18.38,18.38,152700.0,13.9043,13.9118,13.8816,13.8816,152700.0
2008-08-20 15:35:00,18.38,18.46,18.38,18.45,210500.0,13.8816,13.942,13.8816,13.9345,210500.0
2008-08-20 15:40:00,18.44,18.51,18.44,18.49,246300.0,13.9269,13.9798,13.9269,13.9647,246300.0
2008-08-20 15:45:00,18.48,18.49,18.46,18.47,270000.0,13.9571,13.9647,13.942,13.9496,270000.0
2008-08-20 15:50:00,18.46,18.47,18.43,18.43,207200.0,13.942,13.9496,13.9194,13.9194,207200.0
2008-08-20 15:55:00,18.43,18.46,18.43,18.46,417700.0,13.9194,13.942,13.9194,13.942,417700.0
2008-08-21 09:30:00,18.3,18.31,18.2,18.27,194400.0,13.8212,13.8287,13.7457,13.7985,194400.0
2008-08-21 09:35:00,18.26,18.32,18.24,18.27,228400.0,13.791,13.8363,13.7759,13.7985,228400.0
2008-08-21 09:40:00,18.27,18.31,18.23,18.29,262700.0,13.7985,13.8287,13.7683,13.8136,262700.0
2008-08-21 09:45:00,18.29,18.35,18.25,18.26,183600.0,13.8136,13.8589,13.7834,13.791,183600.0
2008-08-21 09:50:00,18.25,18.3,18.25,18.3,100800.0,13.7834,13.8212,13.7834,13.8212,100800.0
2008-08-21 09:55:00,18.3,18.36,18.29,18.34,164300.0,13.8212,13.8665,13.8136,13.8514,164300.0
2008-08-21 10:00:00,18.33,18.41,18.29,18.34,216400.0,13.8438,13.9043,13.8136,13.8514,216400.0
2008-08-21 10:05:00,18.34,18.35,18.27,18.27,172400.0,13.8514,13.8589,13.7985,13.7985,172400.0
2008-08-21 10:10:00,18.27,18.28,18.25,18.25,135600.0,13.7985,13.8061,13.7834,13.7834,135600.0
2008-08-21 10:15:00,18.26,18.31,18.25,18.31,183800.0,13.791,13.8287,13.7834,13.8287,183800.0
2008-08-21 10:20:00,18.32,18.32,18.25,18.25,169300.0,13.8363,13.8363,13.7834,13.7834,169300.0
2008-08-21 10:25:00,18.26,18.27,18.23,18.25,151300.0,13.791,13.7985,13.7683,13.7834,151300.0
2008-08-21 10:30:00,18.26,18.27,18.19,18.22,297200.0,13.791,13.7985,13.7381,13.7608,297200.0
2008-08-21 10:35:00,18.22,18.27,18.2,18.25,292000.0,13.7608,13.7985,13.7457,13.7834,292000.0
2008-08-21 10:40:00,18.26,18.28,18.18,18.2,302600.0,13.791,13.8061,13.7305,13.7457,302600.0
2008-08-21 10:45:00,18.19,18.2,18.15,18.19,234300.0,13.7381,13.7457,13.7079,13.7381,234300.0
2008-08-21 10:50:00,18.19,18.25,18.18,18.25,227700.0,13.7381,13.7834,13.7305,13.7834,227700.0
2008-08-21 10:55:00,18.24,18.29,18.21,18.26,338600.0,13.7759,13.8136,13.7532,13.791,338600.0
2008-08-21 11:00:00,18.26,18.27,18.22,18.26,150900.0,13.791,13.7985,13.7608,13.791,150900.0
2008-08-21 11:05:00,18.26,18.27,18.23,18.24,157200.0,13.791,13.7985,13.7683,13.7759,157200.0
2008-08-21 11:10:00,18.24,18.26,18.22,18.24,135500.0,13.7759,13.791,13.7608,13.7759,135500.0
2008-08-21 11:15:00,18.23,18.27,18.21,18.26,92800.0,13.7683,13.7985,13.7532,13.791,92800.0
2008-08-21 11:20:00,18.26,18.29,18.26,18.28,138600.0,13.791,13.8136,13.791,13.8061,138600.0
2008-08-21 11:25:00,18.27,18.32,18.27,18.32,140800.0,13.7985,13.8363,13.7985,13.8363,140800.0
2008-08-21 11:30:00,18.31,18.32,18.28,18.29,92500.0,13.8287,13.8363,13.8061,13.8136,92500.0
2008-08-21 11:35:00,18.29,18.29,18.26,18.26,31300.0,13.8136,13.8136,13.791,13.791,31300.0
2008-08-21 11:40:00,18.27,18.33,18.26,18.31,90200.0,13.7985,13.8438,13.791,13.8287,90200.0
2008-08-21 11:45:00,18.31,18.34,18.28,18.3,170100.0,13.8287,13.8514,13.8061,13.8212,170100.0
2008-08-21 11:50:00,18.3,18.31,18.28,18.31,64000.0,13.8212,13.8287,13.8061,13.8287,64000.0
2008-08-21 11:55:00,18.31,18.31,18.26,18.28,83400.0,13.8287,13.8287,13.791,13.8061,83400.0
2008-08-21 12:00:00,18.29,18.35,18.29,18.34,98500.0,13.8136,13.8589,13.8136,13.8514,98500.0
2008-08-21 12:05:00,18.34,18.34,18.31,18.32,91800.0,13.8514,13.8514,13.8287,13.8363,91800.0
2008-08-21 12:10:00,18.31,18.34,18.31,18.31,108900.0,13.8287,13.8514,13.8287,13.8287,108900.0
2008-08-21 12:15:00,18.32,18.37,18.31,18.35,91600.0,13.8363,13.874,13.8287,13.8589,91600.0
2008-08-21 12:20:00,18.35,18.37,18.34,18.35,78100.0,13.8589,13.874,13.8514,13.8589,78100.0
2008-08-21 12:25:00,18.35,18.35,18.32,18.32,47000.0,13.8589,13.8589,13.8363,13.8363,47000.0
2008-08-21 12:30:00,18.33,18.33,18.3,18.31,80500.0,13.8438,13.8438,13.8212,13.8287,80500.0
2008-08-21 12:35:00,18.31,18.31,18.3,18.3,10800.0,13.8287,13.8287,13.8212,13.8212,10800.0
2008-08-21 12:40:00,18.3,18.3,18.27,18.27,52300.0,13.8212,13.8212,13.7985,13.7985,52300.0
2008-08-21 12:45:00,18.28,18.28,18.26,18.27,40500.0,13.8061,13.8061,13.791,13.7985,40500.0
2008-08-21 12:50:00,18.27,18.28,18.26,18.27,78500.0,13.7985,13.8061,13.791,13.7985,78500.0
2008-08-21 12:55:00,18.27,18.28,18.27,18.28,4300.0,13.7985,13.8061,13.7985,13.8061,4300.0
2008-08-21 13:00:00,18.28,18.29,18.27,18.28,55300.0,13.8061,13.8136,13.7985,13.8061,55300.0
2008-08-21 13:05:00,18.29,18.31,18.28,18.31,36400.0,13.8136,13.8287,13.8061,13.8287,36400.0
2008-08-21 13:10:00,18.31,18.34,18.31,18.33,73200.0,13.8287,13.8514,13.8287,13.8438,73200.0
2008-08-21 13:15:00,18.34,18.35,18.32,18.32,59300.0,13.8514,13.8589,13.8363,13.8363,59300.0
2008-08-21 13:20:00,18.33,18.34,18.32,18.33,18800.0,13.8438,13.8514,13.8363,13.8438,18800.0
2008-08-21 13:25:00,18.33,18.33,18.28,18.29,114400.0,13.8438,13.8438,13.8061,13.8136,114400.0
2008-08-21 13:30:00,18.29,18.3,18.28,18.28,68100.0,13.8136,13.8212,13.8061,13.8061,68100.0
2008-08-21 13:35:00,18.28,18.37,18.28,18.34,141900.0,13.8061,13.874,13.8061,13.8514,141900.0
2008-08-21 13:40:00,18.35,18.36,18.32,18.32,65900.0,13.8589,13.8665,13.8363,13.8363,65900.0
2008-08-21 13:45:00,18.33,18.38,18.32,18.37,195600.0,13.8438,13.8816,13.8363,13.874,195600.0
2008-08-21 13:50:00,18.37,18.38,18.34,18.35,96400.0,13.874,13.8816,13.8514,13.8589,96400.0
2008-08-21 13:55:00,18.35,18.37,18.34,18.36,50200.0,13.8589,13.874,13.8514,13.8665,50200.0
2008-08-21 14:00:00,18.35,18.38,18.35,18.38,74700.0,13.8589,13.8816,13.8589,13.8816,74700.0
2008-08-21 14:05:00,18.38,18.38,18.37,18.37,26500.0,13.8816,13.8816,13.874,13.874,26500.0
2008-08-21 14:10:00,18.37,18.45,18.37,18.44,130700.0,13.874,13.9345,13.874,13.9269,130700.0
2008-08-21 14:15:00,18.44,18.46,18.41,18.41,190600.0,13.9269,13.942,13.9043,13.9043,190600.0
2008-08-21 14:20:00,18.42,18.43,18.41,18.43,37500.0,13.9118,13.9194,13.9043,13.9194,37500.0
2008-08-21 14:25:00,18.43,18.45,18.41,18.41,46000.0,13.9194,13.9345,13.9043,13.9043,46000.0
2008-08-21 14:30:00,18.42,18.46,18.41,18.46,69900.0,13.9118,13.942,13.9043,13.942,69900.0
2008-08-21 14:35:00,18.45,18.48,18.45,18.45,126700.0,13.9345,13.9571,13.9345,13.9345,126700.0
2008-08-21 14:40:00,18.46,18.48,18.44,18.48,103300.0,13.942,13.9571,13.9269,13.9571,103300.0
2008-08-21 14:45:00,18.48,18.49,18.46,18.46,57200.0,13.9571,13.9647,13.942,13.942,57200.0
2008-08-21 14:50:00,18.46,18.47,18.45,18.45,86000.0,13.942,13.9496,13.9345,13.9345,86000.0
2008-08-21 14:55:00,18.45,18.45,18.41,18.42,71300.0,13.9345,13.9345,13.9043,13.9118,71300.0
2008-08-21 15:00:00,18.42,18.44,18.41,18.43,47400.0,13.9118,13.9269,13.9043,13.9194,47400.0
2008-08-21 15:05:00,18.44,18.44,18.4,18.4,67700.0,13.9269,13.9269,13.8967,13.8967,67700.0
2008-08-21 15:10:00,18.4,18.46,18.4,18.42,111700.0,13.8967,13.942,13.8967,13.9118,111700.0
2008-08-21 15:15:00,18.43,18.43,18.38,18.38,373500.0,13.9194,13.9194,13.8816,13.8816,373500.0
2008-08-21 15:20:00,18.39,18.39,18.34,18.36,274200.0,13.8892,13.8892,13.8514,13.8665,274200.0
2008-08-21 15:25:00,18.36,18.38,18.33,18.35,265100.0,13.8665,13.8816,13.8438,13.8589,265100.0
2008-08-21 15:30:00,18.35,18.37,18.34,18.36,159500.0,13.8589,13.874,13.8514,13.8665,159500.0
2008-08-21 15:35:00,18.37,18.39,18.36,18.37,136300.0,13.874,13.8892,13.8665,13.874,136300.0
2008-08-21 15:40:00,18.37,18.39,18.36,18.37,161900.0,13.874,13.8892,13.8665,13.874,161900.0
2008-08-21 15:45:00,18.36,18.38,18.35,18.38,199600.0,13.8665,13.8816,13.8589,13.8816,199600.0
2008-08-21 15:50:00,18.37,18.38,18.33,18.34,222200.0,13.874,13.8816,13.8438,13.8514,222200.0
2008-08-21 15:55:00,18.34,18.38,18.34,18.35,470200.0,13.8514,13.8816,13.8514,13.8589,470200.0
2008-08-22 09:30:00,18.48,18.62,18.45,18.56,282500.0,13.9571,14.0629,13.9345,14.0175,282500.0
2008-08-22 09:35:00,18.55,18.56,18.47,18.48,134800.0,14.01,14.0175,13.9496,13.9571,134800.0
2008-08-22 09:40:00,18.49,18.56,18.49,18.51,132800.0,13.9647,14.0175,13.9647,13.9798,132800.0
2008-08-22 09:45:00,18.51,18.55,18.49,18.55,234600.0,13.9798,14.01,13.9647,14.01,234600.0
2008-08-22 09:50:00,18.55,18.55,18.43,18.44,257000.0,14.01,14.01,13.9194,13.9269,257000.0
2008-08-22 09:55:00,18.45,18.47,18.4,18.44,255100.0,13.9345,13.9496,13.8967,13.9269,255100.0
2008-08-22 10:00:00,18.44,18.5,18.36,18.39,367700.0,13.9269,13.9722,13.8665,13.8892,367700.0
2008-08-22 10:05:00,18.39,18.48,18.39,18.46,282800.0,13.8892,13.9571,13.8892,13.942,282800.0
2008-08-22 10:10:00,18.46,18.48,18.45,18.47,99600.0,13.942,13.9571,13.9345,13.9496,99600.0
2008-08-22 10:15:00,18.48,18.51,18.48,18.5,171800.0,13.9571,13.9798,13.9571,13.9722,171800.0
2008-08-22 10:20:00,18.5,18.5,18.47,18.48,84800.0,13.9722,13.9722,13.9496,13.9571,84800.0
2008-08-22 10:25:00,18.47,18.5,18.47,18.47,64900.0,13.9496,13.9722,13.9496,13.9496,64900.0
2008-08-22 10:30:00,18.48,18.51,18.47,18.5,136200.0,13.9571,13.9798,13.9496,13.9722,136200.0
2008-08-22 10:35:00,18.5,18.52,18.48,18.51,86000.0,13.9722,13.9873,13.9571,13.9798,86000.0
2008-08-22 10:40:00,18.5,18.53,18.49,18.53,68700.0,13.9722,13.9949,13.9647,13.9949,68700.0
2008-08-22 10:45:00,18.52,18.54,18.52,18.53,63000.0,13.9873,14.0024,13.9873,13.9949,63000.0
2008-08-22 10:50:00,18.53,18.54,18.51,18.51,57200.0,13.9949,14.0024,13.9798,13.9798,57200.0
2008-08-22 10:55:00,18.5,18.52,18.5,18.5,97500.0,13.9722,13.9873,13.9722,13.9722,97500.0
2008-08-22 11:00:00,18.5,18.54,18.5,18.52,98300.0,13.9722,14.0024,13.9722,13.9873,98300.0
2008-08-22 11:05:00,18.51,18.51,18.49,18.49,73100.0,13.9798,13.9798,13.9647,13.9647,73100.0
2008-08-22 11:10:00,18.49,18.49,18.44,18.47,209300.0,13.9647,13.9647,13.9269,13.9496,209300.0
2008-08-22 11:15:00,18.47,18.47,18.44,18.47,89300.0,13.9496,13.9496,13.9269,13.9496,89300.0
2008-08-22 11:20:00,18.47,18.48,18.45,18.45,180000.0,13.9496,13.9571,13.9345,13.9345,180000.0
2008-08-22 11:25:00,18.46,18.46,18.42,18.43,76900.0,13.942,13.942,13.9118,13.9194,76900.0
2008-08-22 11:30:00,18.44,18.45,18.43,18.43,71300.0,13.9269,13.9345,13.9194,13.9194,71300.0
2008-08-22 11:35:00,18.43,18.45,18.42,18.43,72000.0,13.9194,13.9345,13.9118,13.9194,72000.0
2008-08-22 11:40:00,18.43,18.44,18.41,18.44,61700.0,13.9194,13.9269,13.9043,13.9269,61700.0
2008-08-22 11:45:00,18.44,18.44,18.43,18.43,21700.0,13.9269,13.9269,13.9194,13.9194,21700.0
2008-08-22 11:50:00,18.44,18.44,18.42,18.42,52500.0,13.9269,13.9269,13.9118,13.9118,52500.0
2008-08-22 11:55:00,18.43,18.43,18.4,18.43,88800.0,13.9194,13.9194,13.8967,13.9194,88800.0
2008-08-22 12:00:00,18.42,18.43,18.38,18.38,118100.0,13.9118,13.9194,13.8816,13.8816,118100.0
2008-08-22 12:05:00,18.38,18.38,18.35,18.36,66800.0,13.8816,13.8816,13.8589,13.8665,66800.0
2008-08-22 12:10:00,18.36,18.39,18.36,18.39,38800.0,13.8665,13.8892,13.8665,13.8892,38800.0
2008-08-22 12:15:00,18.39,18.41,18.39,18.41,48000.0,13.8892,13.9043,13.8892,13.9043,48000.0
2008-08-22 12:20:00,18.4,18.41,18.39,18.4,59800.0,13.8967,13.9043,13.8892,13.8967,59800.0
2008-08-22 12:25:00,18.41,18.42,18.41,18.42,39500.0,13.9043,13.9118,13.9043,13.9118,39500.0
2008-08-22 12:30:00,18.41,18.42,18.39,18.42,81500.0,13.9043,13.9118,13.8892,13.9118,81500.0
2008-08-22 12:35:00,18.42,18.43,18.42,18.42,20400.0,13.9118,13.9194,13.9118,13.9118,20400.0
2008-08-22 12:40:00,18.42,18.44,18.42,18.44,26100.0,13.9118,13.9269,13.9118,13.9269,26100.0
2008-08-22 12:45:00,18.44,18.44,18.42,18.43,27300.0,13.9269,13.9269,13.9118,13.9194,27300.0
2008-08-22 12:50:00,18.42,18.43,18.41,18.43,34300.0,13.9118,13.9194,13.9043,13.9194,34300.0
2008-08-22 12:55:00,18.43,18.43,18.42,18.43,9600.0,13.9194,13.9194,13.9118,13.9194,9600.0
2008-08-22 13:00:00,18.42,18.47,18.4,18.47,139700.0,13.9118,13.9496,13.8967,13.9496,139700.0
2008-08-22 13:05:00,18.47,18.47,18.45,18.47,184300.0,13.9496,13.9496,13.9345,13.9496,184300.0
2008-08-22 13:10:00,18.46,18.47,18.45,18.46,84300.0,13.942,13.9496,13.9345,13.942,84300.0
2008-08-22 13:15:00,18.46,18.46,18.44,18.46,32200.0,13.942,13.942,13.9269,13.942,32200.0
2008-08-22 13:20:00,18.46,18.46,18.43,18.44,80400.0,13.942,13.942,13.9194,13.9269,80400.0
2008-08-22 13:25:00,18.43,18.45,18.43,18.45,16900.0,13.9194,13.9345,13.9194,13.9345,16900.0
2008-08-22 13:30:00,18.45,18.47,18.44,18.45,44900.0,13.9345,13.9496,13.9269,13.9345,44900.0
2008-08-22 13:35:00,18.46,18.47,18.44,18.46,74100.0,13.942,13.9496,13.9269,13.942,74100.0
2008-08-22 13:40:00,18.46,18.47,18.45,18.47,30500.0,13.942,13.9496,13.9345,13.9496,30500.0
2008-08-22 13:45:00,18.46,18.47,18.45,18.46,40100.0,13.942,13.9496,13.9345,13.942,40100.0
2008-08-22 13:50:00,18.46,18.49,18.46,18.47,86200.0,13.942,13.9647,13.942,13.9496,86200.0
2008-08-22 13:55:00,18.46,18.48,18.45,18.48,59600.0,13.942,13.9571,13.9345,13.9571,59600.0
2008-08-22 14:00:00,18.47,18.49,18.45,18.45,107000.0,13.9496,13.9647,13.9345,13.9345,107000.0
2008-08-22 14:05:00,18.46,18.47,18.45,18.47,81800.0,13.942,13.9496,13.9345,13.9496,81800.0
2008-08-22 14:10:00,18.46,18.47,18.46,18.47,19400.0,13.942,13.9496,13.942,13.9496,19400.0
2008-08-22 14:15:00,18.47,18.49,18.46,18.49,53800.0,13.9496,13.9647,13.942,13.9647,53800.0
2008-08-22 14:20:00,18.48,18.54,18.48,18.52,179700.0,13.9571,14.0024,13.9571,13.9873,179700.0
2008-08-22 14:25:00,18.52,18.54,18.51,18.52,104300.0,13.9873,14.0024,13.9798,13.9873,104300.0
2008-08-22 14:30:00,18.52,18.53,18.5,18.52,102400.0,13.9873,13.9949,13.9722,13.9873,102400.0
2008-08-22 14:35:00,18.53,18.54,18.52,18.53,43000.0,13.9949,14.0024,13.9873,13.9949,43000.0
2008-08-22 14:40:00,18.53,18.59,18.53,18.55,243500.0,13.9949,14.0402,13.9949,14.01,243500.0
2008-08-22 14:45:00,18.54,18.54,18.48,18.48,255900.0,14.0024,14.0024,13.9571,13.9571,255900.0
2008-08-22 14:50:00,18.48,18.49,18.46,18.47,104000.0,13.9571,13.9647,13.942,13.9496,104000.0
2008-08-22 14:55:00,18.47,18.49,18.46,18.49,51800.0,13.9496,13.9647,13.942,13.9647,51800.0
2008-08-22 15:00:00,18.49,18.49,18.45,18.46,97700.0,13.9647,13.9647,13.9345,13.942,97700.0
2008-08-22 15:05:00,18.46,18.47,18.45,18.47,72400.0,13.942,13.9496,13.9345,13.9496,72400.0
2008-08-22 15:10:00,18.47,18.48,18.46,18.47,46600.0,13.9496,13.9571,13.942,13.9496,46600.0
2008-08-22 15:15:00,18.47,18.48,18.46,18.47,51900.0,13.9496,13.9571,13.942,13.9496,51900.0
2008-08-22 15:20:00,18.47,18.49,18.46,18.49,74700.0,13.9496,13.9647,13.942,13.9647,74700.0
2008-08-22 15:25:00,18.49,18.49,18.48,18.49,31900.0,13.9647,13.9647,13.9571,13.9647,31900.0
2008-08-22 15:30:00,18.49,18.51,18.47,18.47,136200.0,13.9647,13.9798,13.9496,13.9496,136200.0
2008-08-22 15:35:00,18.47,18.51,18.46,18.48,246300.0,13.9496,13.9798,13.942,13.9571,246300.0
2008-08-22 15:40:00,18.49,18.49,18.47,18.48,158500.0,13.9647,13.9647,13.9496,13.9571,158500.0
2008-08-22 15:45:00,18.47,18.49,18.47,18.49,144300.0,13.9496,13.9647,13.9496,13.9647,144300.0
2008-08-22 15:50:00,18.48,18.5,18.48,18.49,110300.0,13.9571,13.9722,13.9571,13.9647,110300.0
2008-08-22 15:55:00,18.49,18.5,18.47,18.49,276400.0,13.9647,13.9722,13.9496,13.9647,276400.0
2008-08-25 09:30:00,18.37,18.38,18.27,18.33,291900.0,13.874,13.8816,13.7985,13.8438,291900.0
2008-08-25 09:35:00,18.34,18.36,18.22,18.31,259100.0,13.8514,13.8665,13.7608,13.8287,259100.0
2008-08-25 09:40:00,18.31,18.35,18.26,18.27,219800.0,13.8287,13.8589,13.791,13.7985,219800.0
2008-08-25 09:45:00,18.27,18.36,18.25,18.36,171200.0,13.7985,13.8665,13.7834,13.8665,171200.0
2008-08-25 09:50:00,18.35,18.35,18.32,18.33,121900.0,13.8589,13.8589,13.8363,13.8438,121900.0
2008-08-25 09:55:00,18.33,18.35,18.32,18.33,96800.0,13.8438,13.8589,13.8363,13.8438,96800.0
2008-08-25 10:00:00,18.33,18.37,18.28,18.28,358700.0,13.8438,13.874,13.8061,13.8061,358700.0
2008-08-25 10:05:00,18.28,18.34,18.21,18.23,517700.0,13.8061,13.8514,13.7532,13.7683,517700.0
2008-08-25 10:10:00,18.23,18.27,18.21,18.24,275300.0,13.7683,13.7985,13.7532,13.7759,275300.0
2008-08-25 10:15:00,18.25,18.32,18.24,18.31,121800.0,13.7834,13.8363,13.7759,13.8287,121800.0
2008-08-25 10:20:00,18.31,18.32,18.28,18.28,67900.0,13.8287,13.8363,13.8061,13.8061,67900.0
2008-08-25 10:25:00,18.29,18.3,18.28,18.29,65100.0,13.8136,13.8212,13.8061,13.8136,65100.0
2008-08-25 10:30:00,18.29,18.31,18.28,18.3,125900.0,13.8136,13.8287,13.8061,13.8212,125900.0
2008-08-25 10:35:00,18.29,18.31,18.27,18.27,92900.0,13.8136,13.8287,13.7985,13.7985,92900.0
2008-08-25 10:40:00,18.28,18.33,18.27,18.33,105900.0,13.8061,13.8438,13.7985,13.8438,105900.0
2008-08-25 10:45:00,18.32,18.33,18.27,18.27,65200.0,13.8363,13.8438,13.7985,13.7985,65200.0
2008-08-25 10:50:00,18.27,18.28,18.2,18.23,227100.0,13.7985,13.8061,13.7457,13.7683,227100.0
2008-08-25 10:55:00,18.22,18.25,18.22,18.24,62300.0,13.7608,13.7834,13.7608,13.7759,62300.0
2008-08-25 11:00:00,18.25,18.25,18.22,18.24,84100.0,13.7834,13.7834,13.7608,13.7759,84100.0
2008-08-25 11:05:00,18.23,18.25,18.23,18.23,84800.0,13.7683,13.7834,13.7683,13.7683,84800.0
2008-08-25 11:10:00,18.23,18.26,18.22,18.22,106200.0,13.7683,13.791,13.7608,13.7608,106200.0
2008-08-25 11:15:00,18.21,18.24,18.21,18.23,76200.0,13.7532,13.7759,13.7532,13.7683,76200.0
2008-08-25 11:20:00,18.23,18.25,18.15,18.17,330900.0,13.7683,13.7834,13.7079,13.723,330900.0
2008-08-25 11:25:00,18.17,18.2,18.17,18.2,63600.0,13.723,13.7457,13.723,13.7457,63600.0
2008-08-25 11:30:00,18.19,18.19,18.14,18.15,110200.0,13.7381,13.7381,13.7003,13.7079,110200.0
2008-08-25 11:35:00,18.14,18.16,18.13,18.16,67200.0,13.7003,13.7154,13.6928,13.7154,67200.0
2008-08-25 11:40:00,18.16,18.18,18.16,18.17,71000.0,13.7154,13.7305,13.7154,13.723,71000.0
2008-08-25 11:45:00,18.18,18.2,18.17,18.19,62900.0,13.7305,13.7457,13.723,13.7381,62900.0
2008-08-25 11:50:00,18.2,18.21,18.16,18.17,85300.0,13.7457,13.7532,13.7154,13.723,85300.0
2008-08-25 11:55:00,18.17,18.18,18.1,18.11,234200.0,13.723,13.7305,13.6701,13.6777,234200.0
2008-08-25 12:00:00,18.11,18.13,18.09,18.12,178500.0,13.6777,13.6928,13.6626,13.6852,178500.0
2008-08-25 12:05:00,18.12,18.15,18.09,18.15,134300.0,13.6852,13.7079,13.6626,13.7079,134300.0
2008-08-25 12:10:00,18.15,18.19,18.14,18.16,178400.0,13.7079,13.7381,13.7003,13.7154,178400.0
2008-08-25 12:15:00,18.16,18.18,18.11,18.15,147000.0,13.7154,13.7305,13.6777,13.7079,147000.0
2008-08-25 12:20:00,18.15,18.17,18.14,18.15,72800.0,13.7079,13.723,13.7003,13.7079,72800.0
2008-08-25 12:25:00,18.16,18.16,18.13,18.14,86300.0,13.7154,13.7154,13.6928,13.7003,86300.0
2008-08-25 12:30:00,18.14,18.16,18.1,18.12,148000.0,13.7003,13.7154,13.6701,13.6852,148000.0
2008-08-25 12:35:00,18.12,18.16,18.12,18.16,105700.0,13.6852,13.7154,13.6852,13.7154,105700.0
2008-08-25 12:40:00,18.16,18.18,18.15,18.17,62800.0,13.7154,13.7305,13.7079,13.723,62800.0
2008-08-25 12:45:00,18.16,18.17,18.12,18.12,47500.0,13.7154,13.723,13.6852,13.6852,47500.0
2008-08-25 12:50:00,18.12,18.15,18.1,18.11,139700.0,13.6852,13.7079,13.6701,13.6777,139700.0
2008-08-25 12:55:00,18.12,18.18,18.11,18.14,189000.0,13.6852,13.7305,13.6777,13.7003,189000.0
2008-08-25 13:00:00,18.14,18.2,18.13,18.16,196500.0,13.7003,13.7457,13.6928,13.7154,196500.0
2008-08-25 13:05:00,18.16,18.2,18.16,18.19,152400.0,13.7154,13.7457,13.7154,13.7381,152400.0
2008-08-25 13:10:00,18.19,18.19,18.14,18.14,128600.0,13.7381,13.7381,13.7003,13.7003,128600.0
2008-08-25 13:15:00,18.15,18.16,18.11,18.13,153900.0,13.7079,13.7154,13.6777,13.6928,153900.0
2008-08-25 13:20:00,18.13,18.17,18.13,18.17,127400.0,13.6928,13.723,13.6928,13.723,127400.0
2008-08-25 13:25:00,18.17,18.2,18.16,18.17,48500.0,13.723,13.7457,13.7154,13.723,48500.0
2008-08-25 13:30:00,18.16,18.19,18.16,18.16,55300.0,13.7154,13.7381,13.7154,13.7154,55300.0
2008-08-25 13:35:00,18.17,18.19,18.16,18.17,107200.0,13.723,13.7381,13.7154,13.723,107200.0
2008-08-25 13:40:00,18.18,18.22,18.18,18.18,128100.0,13.7305,13.7608,13.7305,13.7305,128100.0
2008-08-25 13:45:00,18.18,18.18,18.16,18.18,105400.0,13.7305,13.7305,13.7154,13.7305,105400.0
2008-08-25 13:50:00,18.17,18.18,18.15,18.18,66000.0,13.723,13.7305,13.7079,13.7305,66000.0
2008-08-25 13:55:00,18.18,18.19,18.17,18.17,83200.0,13.7305,13.7381,13.723,13.723,83200.0
2008-08-25 14:00:00,18.17,18.17,18.15,18.17,49700.0,13.723,13.723,13.7079,13.723,49700.0
2008-08-25 14:05:00,18.16,18.19,18.15,18.17,67700.0,13.7154,13.7381,13.7079,13.723,67700.0
2008-08-25 14:10:00,18.17,18.18,18.14,18.14,48000.0,13.723,13.7305,13.7003,13.7003,48000.0
2008-08-25 14:15:00,18.14,18.16,18.13,18.16,50400.0,13.7003,13.7154,13.6928,13.7154,50400.0
2008-08-25 14:20:00,18.15,18.16,18.13,18.13,103000.0,13.7079,13.7154,13.6928,13.6928,103000.0
2008-08-25 14:25:00,18.13,18.15,18.12,18.13,105600.0,13.6928,13.7079,13.6852,13.6928,105600.0
2008-08-25 14:30:00,18.13,18.14,18.11,18.11,66400.0,13.6928,13.7003,13.6777,13.6777,66400.0
2008-08-25 14:35:00,18.11,18.12,18.09,18.1,140200.0,13.6777,13.6852,13.6626,13.6701,140200.0
2008-08-25 14:40:00,18.1,18.14,18.1,18.14,117800.0,13.6701,13.7003,13.6701,13.7003,117800.0
2008-08-25 14:45:00,18.15,18.18,18.15,18.17,96900.0,13.7079,13.7305,13.7079,13.723,96900.0
2008-08-25 14:50:00,18.17,18.2,18.17,18.19,74200.0,13.723,13.7457,13.723,13.7381,74200.0
2008-08-25 14:55:00,18.19,18.19,18.14,18.16,263300.0,13.7381,13.7381,13.7003,13.7154,263300.0
2008-08-25 15:00:00,18.16,18.17,18.15,18.17,69600.0,13.7154,13.723,13.7079,13.723,69600.0
2008-08-25 15:05:00,18.16,18.17,18.14,18.14,78800.0,13.7154,13.723,13.7003,13.7003,78800.0
2008-08-25 15:10:00,18.15,18.15,18.13,18.13,150900.0,13.7079,13.7079,13.6928,13.6928,150900.0
2008-08-25 15:15:00,18.14,18.15,18.12,18.13,122800.0,13.7003,13.7079,13.6852,13.6928,122800.0
2008-08-25 15:20:00,18.13,18.15,18.11,18.14,147000.0,13.6928,13.7079,13.6777,13.7003,147000.0
2008-08-25 15:25:00,18.14,18.15,18.12,18.14,138400.0,13.7003,13.7079,13.6852,13.7003,138400.0
2008-08-25 15:30:00,18.14,18.14,18.1,18.13,183500.0,13.7003,13.7003,13.6701,13.6928,183500.0
2008-08-25 15:35:00,18.13,18.15,18.08,18.09,328700.0,13.6928,13.7079,13.655,13.6626,328700.0
2008-08-25 15:40:00,18.09,18.11,18.08,18.09,229500.0,13.6626,13.6777,13.655,13.6626,229500.0
2008-08-25 15:45:00,18.1,18.16,18.09,18.12,243200.0,13.6701,13.7154,13.6626,13.6852,243200.0
2008-08-25 15:50:00,18.12,18.13,18.11,18.12,211000.0,13.6852,13.6928,13.6777,13.6852,211000.0
2008-08-25 15:55:00,18.11,18.13,18.11,18.12,398200.0,13.6777,13.6928,13.6777,13.6852,398200.0
2008-08-26 09:30:00,18.11,18.13,17.96,17.99,337000.0,13.6777,13.6928,13.5644,13.5871,337000.0
2008-08-26 09:35:00,17.99,18.04,17.97,17.98,195000.0,13.5871,13.6248,13.5719,13.5795,195000.0
2008-08-26 09:40:00,17.99,18.09,17.98,18.08,210500.0,13.5871,13.6626,13.5795,13.655,210500.0
2008-08-26 09:45:00,18.07,18.08,18.0,18.05,144200.0,13.6475,13.655,13.5946,13.6324,144200.0
2008-08-26 09:50:00,18.04,18.06,18.03,18.04,81100.0,13.6248,13.6399,13.6173,13.6248,81100.0
2008-08-26 09:55:00,18.05,18.07,18.02,18.05,150800.0,13.6324,13.6475,13.6097,13.6324,150800.0
2008-08-26 10:00:00,18.06,18.12,18.05,18.11,273900.0,13.6399,13.6852,13.6324,13.6777,273900.0
2008-08-26 10:05:00,18.09,18.12,18.06,18.07,91600.0,13.6626,13.6852,13.6399,13.6475,91600.0
2008-08-26 10:10:00,18.07,18.12,18.06,18.09,137400.0,13.6475,13.6852,13.6399,13.6626,137400.0
2008-08-26 10:15:00,18.08,18.09,18.02,18.04,244600.0,13.655,13.6626,13.6097,13.6248,244600.0
2008-08-26 10:20:00,18.03,18.04,18.02,18.03,121200.0,13.6173,13.6248,13.6097,13.6173,121200.0
2008-08-26 10:25:00,18.03,18.08,18.02,18.07,110200.0,13.6173,13.655,13.6097,13.6475,110200.0
2008-08-26 10:30:00,18.07,18.14,18.07,18.14,292600.0,13.6475,13.7003,13.6475,13.7003,292600.0
2008-08-26 10:35:00,18.13,18.16,18.12,18.15,281100.0,13.6928,13.7154,13.6852,13.7079,281100.0
2008-08-26 10:40:00,18.15,18.16,18.13,18.13,65100.0,13.7079,13.7154,13.6928,13.6928,65100.0
2008-08-26 10:45:00,18.13,18.14,18.11,18.12,95600.0,13.6928,13.7003,13.6777,13.6852,95600.0
2008-08-26 10:50:00,18.12,18.13,18.12,18.12,27600.0,13.6852,13.6928,13.6852,13.6852,27600.0
2008-08-26 10:55:00,18.13,18.15,18.12,18.15,92100.0,13.6928,13.7079,13.6852,13.7079,92100.0
2008-08-26 11:00:00,18.14,18.17,18.12,18.16,131300.0,13.7003,13.723,13.6852,13.7154,131300.0
2008-08-26 11:05:00,18.16,18.16,18.09,18.11,104800.0,13.7154,13.7154,13.6626,13.6777,104800.0
2008-08-26 11:10:00,18.11,18.14,18.09,18.13,96600.0,13.6777,13.7003,13.6626,13.6928,96600.0
2008-08-26 11:15:00,18.13,18.15,18.13,18.13,100000.0,13.6928,13.7079,13.6928,13.6928,100000.0
2008-08-26 11:20:00,18.13,18.16,18.13,18.14,160700.0,13.6928,13.7154,13.6928,13.7003,160700.0
2008-08-26 11:25:00,18.14,18.2,18.14,18.17,161600.0,13.7003,13.7457,13.7003,13.723,161600.0
2008-08-26 11:30:00,18.17,18.18,18.13,18.13,126400.0,13.723,13.7305,13.6928,13.6928,126400.0
2008-08-26 11:35:00,18.13,18.16,18.1,18.13,210100.0,13.6928,13.7154,13.6701,13.6928,210100.0
2008-08-26 11:40:00,18.13,18.17,18.13,18.14,133700.0,13.6928,13.723,13.6928,13.7003,133700.0
2008-08-26 11:45:00,18.14,18.17,18.13,18.13,85300.0,13.7003,13.723,13.6928,13.6928,85300.0
2008-08-26 11:50:00,18.13,18.17,18.12,18.16,88400.0,13.6928,13.723,13.6852,13.7154,88400.0
2008-08-26 11:55:00,18.16,18.18,18.15,18.17,96200.0,13.7154,13.7305,13.7079,13.723,96200.0
2008-08-26 12:00:00,18.17,18.17,18.14,18.16,99200.0,13.723,13.723,13.7003,13.7154,99200.0
2008-08-26 12:05:00,18.15,18.18,18.15,18.16,56600.0,13.7079,13.7305,13.7079,13.7154,56600.0
2008-08-26 12:10:00,18.15,18.18,18.15,18.18,151600.0,13.7079,13.7305,13.7079,13.7305,151600.0
2008-08-26 12:15:00,18.17,18.21,18.15,18.2,141000.0,13.723,13.7532,13.7079,13.7457,141000.0
2008-08-26 12:20:00,18.2,18.24,18.19,18.22,274900.0,13.7457,13.7759,13.7381,13.7608,274900.0
2008-08-26 12:25:00,18.22,18.23,18.15,18.16,249600.0,13.7608,13.7683,13.7079,13.7154,249600.0
2008-08-26 12:30:00,18.16,18.18,18.15,18.16,114700.0,13.7154,13.7305,13.7079,13.7154,114700.0
2008-08-26 12:35:00,18.15,18.17,18.15,18.16,66800.0,13.7079,13.723,13.7079,13.7154,66800.0
2008-08-26 12:40:00,18.15,18.21,18.15,18.21,65100.0,13.7079,13.7532,13.7079,13.7532,65100.0
2008-08-26 12:45:00,18.21,18.22,18.19,18.2,79100.0,13.7532,13.7608,13.7381,13.7457,79100.0
2008-08-26 12:50:00,18.2,18.21,18.19,18.19,62400.0,13.7457,13.7532,13.7381,13.7381,62400.0
2008-08-26 12:55:00,18.2,18.2,18.18,18.18,36400.0,13.7457,13.7457,13.7305,13.7305,36400.0
2008-08-26 13:00:00,18.18,18.19,18.16,18.18,95200.0,13.7305,13.7381,13.7154,13.7305,95200.0
2008-08-26 13:05:00,18.18,18.21,18.18,18.21,116200.0,13.7305,13.7532,13.7305,13.7532,116200.0
2008-08-26 13:10:00,18.2,18.21,18.2,18.2,57800.0,13.7457,13.7532,13.7457,13.7457,57800.0
2008-08-26 13:15:00,18.21,18.21,18.16,18.16,143400.0,13.7532,13.7532,13.7154,13.7154,143400.0
2008-08-26 13:20:00,18.17,18.17,18.16,18.17,89100.0,13.723,13.723,13.7154,13.723,89100.0
2008-08-26 13:25:00,18.17,18.17,18.15,18.16,77900.0,13.723,13.723,13.7079,13.7154,77900.0
2008-08-26 13:30:00,18.15,18.16,18.09,18.1,254200.0,13.7079,13.7154,13.6626,13.6701,254200.0
2008-08-26 13:35:00,18.1,18.11,18.08,18.09,173200.0,13.6701,13.6777,13.655,13.6626,173200.0
2008-08-26 13:40:00,18.09,18.09,18.06,18.06,283300.0,13.6626,13.6626,13.6399,13.6399,283300.0
2008-08-26 13:45:00,18.06,18.08,18.03,18.08,202900.0,13.6399,13.655,13.6173,13.655,202900.0
2008-08-26 13:50:00,18.08,18.12,18.07,18.11,112000.0,13.655,13.6852,13.6475,13.6777,112000.0
2008-08-26 13:55:00,18.11,18.12,18.09,18.11,141500.0,13.6777,13.6852,13.6626,13.6777,141500.0
2008-08-26 14:00:00,18.1,18.12,18.07,18.11,236400.0,13.6701,13.6852,13.6475,13.6777,236400.0
2008-08-26 14:05:00,18.11,18.15,18.09,18.14,160100.0,13.6777,13.7079,13.6626,13.7003,160100.0
2008-08-26 14:10:00,18.14,18.15,18.12,18.12,165600.0,13.7003,13.7079,13.6852,13.6852,165600.0
2008-08-26 14:15:00,18.13,18.13,18.08,18.08,136900.0,13.6928,13.6928,13.655,13.655,136900.0
2008-08-26 14:20:00,18.08,18.14,18.08,18.14,223500.0,13.655,13.7003,13.655,13.7003,223500.0
2008-08-26 14:25:00,18.13,18.14,18.1,18.12,142100.0,13.6928,13.7003,13.6701,13.6852,142100.0
2008-08-26 14:30:00,18.12,18.15,18.11,18.14,159400.0,13.6852,13.7079,13.6777,13.7003,159400.0
2008-08-26 14:35:00,18.13,18.15,18.12,18.15,86000.0,13.6928,13.7079,13.6852,13.7079,86000.0
2008-08-26 14:40:00,18.15,18.15,18.13,18.13,74200.0,13.7079,13.7079,13.6928,13.6928,74200.0
2008-08-26 14:45:00,18.13,18.16,18.12,18.15,175200.0,13.6928,13.7154,13.6852,13.7079,175200.0
2008-08-26 14:50:00,18.14,18.16,18.13,18.13,73300.0,13.7003,13.7154,13.6928,13.6928,73300.0
2008-08-26 14:55:00,18.14,18.14,18.11,18.12,87900.0,13.7003,13.7003,13.6777,13.6852,87900.0
2008-08-26 15:00:00,18.12,18.15,18.12,18.15,63000.0,13.6852,13.7079,13.6852,13.7079,63000.0
2008-08-26 15:05:00,18.14,18.17,18.13,18.15,125800.0,13.7003,13.723,13.6928,13.7079,125800.0
2008-08-26 15:10:00,18.15,18.19,18.13,18.18,113600.0,13.7079,13.7381,13.6928,13.7305,113600.0
2008-08-26 15:15:00,18.18,18.2,18.17,18.19,118100.0,13.7305,13.7457,13.723,13.7381,118100.0
2008-08-26 15:20:00,18.19,18.19,18.16,18.16,78400.0,13.7381,13.7381,13.7154,13.7154,78400.0
2008-08-26 15:25:00,18.16,18.18,18.14,18.18,73700.0,13.7154,13.7305,13.7003,13.7305,73700.0
2008-08-26 15:30:00,18.18,18.2,18.17,18.2,75900.0,13.7305,13.7457,13.723,13.7457,75900.0
2008-08-26 15:35:00,18.2,18.22,18.19,18.19,164700.0,13.7457,13.7608,13.7381,13.7381,164700.0
2008-08-26 15:40:00,18.2,18.22,18.18,18.18,160400.0,13.7457,13.7608,13.7305,13.7305,160400.0
2008-08-26 15:45:00,18.19,18.21,18.18,18.2,124200.0,13.7381,13.7532,13.7305,13.7457,124200.0
2008-08-26 15:50:00,18.19,18.21,18.19,18.21,148000.0,13.7381,13.7532,13.7381,13.7532,148000.0
2008-08-26 15:55:00,18.21,18.21,18.18,18.2,336000.0,13.7532,13.7532,13.7305,13.7457,336000.0
2008-08-27 09:30:00,18.24,18.28,18.19,18.26,377600.0,13.7759,13.8061,13.7381,13.791,377600.0
2008-08-27 09:35:00,18.26,18.31,18.23,18.31,176600.0,13.791,13.8287,13.7683,13.8287,176600.0
2008-08-27 09:40:00,18.31,18.34,18.2,18.22,233400.0,13.8287,13.8514,13.7457,13.7608,233400.0
2008-08-27 09:45:00,18.22,18.23,18.17,18.22,152400.0,13.7608,13.7683,13.723,13.7608,152400.0
2008-08-27 09:50:00,18.21,18.26,18.21,18.25,161800.0,13.7532,13.791,13.7532,13.7834,161800.0
2008-08-27 09:55:00,18.25,18.27,18.22,18.23,180300.0,13.7834,13.7985,13.7608,13.7683,180300.0
2008-08-27 10:00:00,18.23,18.32,18.23,18.31,151600.0,13.7683,13.8363,13.7683,13.8287,151600.0
2008-08-27 10:05:00,18.31,18.31,18.27,18.29,143600.0,13.8287,13.8287,13.7985,13.8136,143600.0
2008-08-27 10:10:00,18.28,18.29,18.21,18.21,110200.0,13.8061,13.8136,13.7532,13.7532,110200.0
2008-08-27 10:15:00,18.22,18.28,18.21,18.26,341100.0,13.7608,13.8061,13.7532,13.791,341100.0
2008-08-27 10:20:00,18.26,18.34,18.25,18.33,274200.0,13.791,13.8514,13.7834,13.8438,274200.0
2008-08-27 10:25:00,18.34,18.34,18.28,18.31,463800.0,13.8514,13.8514,13.8061,13.8287,463800.0
2008-08-27 10:30:00,18.31,18.38,18.3,18.37,344800.0,13.8287,13.8816,13.8212,13.874,344800.0
2008-08-27 10:35:00,18.36,18.37,18.33,18.35,238700.0,13.8665,13.874,13.8438,13.8589,238700.0
2008-08-27 10:40:00,18.35,18.37,18.34,18.37,116900.0,13.8589,13.874,13.8514,13.874,116900.0
2008-08-27 10:45:00,18.37,18.38,18.3,18.31,477800.0,13.874,13.8816,13.8212,13.8287,477800.0
2008-08-27 10:50:00,18.3,18.31,18.29,18.31,264000.0,13.8212,13.8287,13.8136,13.8287,264000.0
2008-08-27 10:55:00,18.3,18.35,18.29,18.35,130200.0,13.8212,13.8589,13.8136,13.8589,130200.0
2008-08-27 11:00:00,18.35,18.35,18.32,18.33,99300.0,13.8589,13.8589,13.8363,13.8438,99300.0
2008-08-27 11:05:00,18.34,18.35,18.33,18.34,57300.0,13.8514,13.8589,13.8438,13.8514,57300.0
2008-08-27 11:10:00,18.33,18.38,18.33,18.37,79800.0,13.8438,13.8816,13.8438,13.874,79800.0
2008-08-27 11:15:00,18.37,18.37,18.35,18.35,30800.0,13.874,13.874,13.8589,13.8589,30800.0
2008-08-27 11:20:00,18.36,18.38,18.36,18.37,70300.0,13.8665,13.8816,13.8665,13.874,70300.0
2008-08-27 11:25:00,18.38,18.38,18.33,18.33,105700.0,13.8816,13.8816,13.8438,13.8438,105700.0
2008-08-27 11:30:00,18.33,18.33,18.3,18.33,114800.0,13.8438,13.8438,13.8212,13.8438,114800.0
2008-08-27 11:35:00,18.33,18.35,18.33,18.34,86400.0,13.8438,13.8589,13.8438,13.8514,86400.0
2008-08-27 11:40:00,18.34,18.36,18.34,18.36,34100.0,13.8514,13.8665,13.8514,13.8665,34100.0
2008-08-27 11:45:00,18.36,18.38,18.33,18.34,91500.0,13.8665,13.8816,13.8438,13.8514,91500.0
2008-08-27 11:50:00,18.35,18.35,18.34,18.35,24000.0,13.8589,13.8589,13.8514,13.8589,24000.0
2008-08-27 11:55:00,18.34,18.35,18.32,18.35,55100.0,13.8514,13.8589,13.8363,13.8589,55100.0
2008-08-27 12:00:00,18.35,18.35,18.33,18.34,72900.0,13.8589,13.8589,13.8438,13.8514,72900.0
2008-08-27 12:05:00,18.34,18.37,18.33,18.34,67200.0,13.8514,13.874,13.8438,13.8514,67200.0
2008-08-27 12:10:00,18.35,18.37,18.34,18.35,54900.0,13.8589,13.874,13.8514,13.8589,54900.0
2008-08-27 12:15:00,18.35,18.36,18.33,18.33,92900.0,13.8589,13.8665,13.8438,13.8438,92900.0
2008-08-27 12:20:00,18.34,18.35,18.33,18.34,80600.0,13.8514,13.8589,13.8438,13.8514,80600.0
2008-08-27 12:25:00,18.34,18.36,18.32,18.34,193900.0,13.8514,13.8665,13.8363,13.8514,193900.0
2008-08-27 12:30:00,18.34,18.41,18.33,18.4,283900.0,13.8514,13.9043,13.8438,13.8967,283900.0
2008-08-27 12:35:00,18.4,18.43,18.39,18.4,174100.0,13.8967,13.9194,13.8892,13.8967,174100.0
2008-08-27 12:40:00,18.41,18.42,18.39,18.42,81100.0,13.9043,13.9118,13.8892,13.9118,81100.0
2008-08-27 12:45:00,18.42,18.46,18.41,18.46,148500.0,13.9118,13.942,13.9043,13.942,148500.0
2008-08-27 12:50:00,18.46,18.48,18.45,18.46,92100.0,13.942,13.9571,13.9345,13.942,92100.0
2008-08-27 12:55:00,18.47,18.48,18.45,18.46,85800.0,13.9496,13.9571,13.9345,13.942,85800.0
2008-08-27 13:00:00,18.47,18.7,18.44,18.44,143400.0,13.9496,14.1233,13.9269,13.9269,143400.0
2008-08-27 13:05:00,18.45,18.45,18.43,18.43,45500.0,13.9345,13.9345,13.9194,13.9194,45500.0
2008-08-27 13:10:00,18.44,18.45,18.43,18.44,63000.0,13.9269,13.9345,13.9194,13.9269,63000.0
2008-08-27 13:15:00,18.44,18.47,18.43,18.46,85400.0,13.9269,13.9496,13.9194,13.942,85400.0
2008-08-27 13:20:00,18.46,18.46,18.43,18.43,111100.0,13.942,13.942,13.9194,13.9194,111100.0
2008-08-27 13:25:00,18.43,18.45,18.43,18.45,86200.0,13.9194,13.9345,13.9194,13.9345,86200.0
2008-08-27 13:30:00,18.45,18.45,18.43,18.45,88700.0,13.9345,13.9345,13.9194,13.9345,88700.0
2008-08-27 13:35:00,18.45,18.48,18.44,18.48,84900.0,13.9345,13.9571,13.9269,13.9571,84900.0
2008-08-27 13:40:00,18.48,18.5,18.47,18.5,63500.0,13.9571,13.9722,13.9496,13.9722,63500.0
2008-08-27 13:45:00,18.5,18.52,18.49,18.5,48400.0,13.9722,13.9873,13.9647,13.9722,48400.0
2008-08-27 13:50:00,18.51,18.51,18.43,18.43,95300.0,13.9798,13.9798,13.9194,13.9194,95300.0
2008-08-27 13:55:00,18.43,18.47,18.43,18.44,94900.0,13.9194,13.9496,13.9194,13.9269,94900.0
2008-08-27 14:00:00,18.44,18.44,18.42,18.43,32600.0,13.9269,13.9269,13.9118,13.9194,32600.0
2008-08-27 14:05:00,18.43,18.43,18.41,18.41,78500.0,13.9194,13.9194,13.9043,13.9043,78500.0
2008-08-27 14:10:00,18.41,18.41,18.4,18.4,33500.0,13.9043,13.9043,13.8967,13.8967,33500.0
2008-08-27 14:15:00,18.41,18.41,18.39,18.39,45900.0,13.9043,13.9043,13.8892,13.8892,45900.0
2008-08-27 14:20:00,18.4,18.4,18.39,18.4,54600.0,13.8967,13.8967,13.8892,13.8967,54600.0
2008-08-27 14:25:00,18.4,18.43,18.39,18.42,142500.0,13.8967,13.9194,13.8892,13.9118,142500.0
2008-08-27 14:30:00,18.41,18.42,18.39,18.41,124700.0,13.9043,13.9118,13.8892,13.9043,124700.0
2008-08-27 14:35:00,18.4,18.42,18.39,18.41,43700.0,13.8967,13.9118,13.8892,13.9043,43700.0
2008-08-27 14:40:00,18.41,18.46,18.41,18.44,62300.0,13.9043,13.942,13.9043,13.9269,62300.0
2008-08-27 14:45:00,18.44,18.45,18.42,18.43,49900.0,13.9269,13.9345,13.9118,13.9194,49900.0
2008-08-27 14:50:00,18.42,18.43,18.38,18.39,89900.0,13.9118,13.9194,13.8816,13.8892,89900.0
2008-08-27 14:55:00,18.39,18.39,18.36,18.37,70400.0,13.8892,13.8892,13.8665,13.874,70400.0
2008-08-27 15:00:00,18.36,18.39,18.36,18.36,195600.0,13.8665,13.8892,13.8665,13.8665,195600.0
2008-08-27 15:05:00,18.36,18.39,18.36,18.39,65100.0,13.8665,13.8892,13.8665,13.8892,65100.0
2008-08-27 15:10:00,18.39,18.39,18.34,18.34,108000.0,13.8892,13.8892,13.8514,13.8514,108000.0
2008-08-27 15:15:00,18.35,18.35,18.3,18.31,160300.0,13.8589,13.8589,13.8212,13.8287,160300.0
2008-08-27 15:20:00,18.3,18.31,18.28,18.3,128100.0,13.8212,13.8287,13.8061,13.8212,128100.0
2008-08-27 15:25:00,18.3,18.3,18.26,18.27,121500.0,13.8212,13.8212,13.791,13.7985,121500.0
2008-08-27 15:30:00,18.27,18.27,18.22,18.26,286900.0,13.7985,13.7985,13.7608,13.791,286900.0
2008-08-27 15:35:00,18.27,18.28,18.24,18.26,310800.0,13.7985,13.8061,13.7759,13.791,310800.0
2008-08-27 15:40:00,18.26,18.3,18.25,18.3,156600.0,13.791,13.8212,13.7834,13.8212,156600.0
2008-08-27 15:45:00,18.29,18.3,18.25,18.25,272300.0,13.8136,13.8212,13.7834,13.7834,272300.0
2008-08-27 15:50:00,18.26,18.31,18.26,18.3,252700.0,13.791,13.8287,13.791,13.8212,252700.0
2008-08-27 15:55:00,18.3,18.32,18.29,18.29,280600.0,13.8212,13.8363,13.8136,13.8136,280600.0
2008-08-28 09:30:00,18.45,18.48,18.36,18.46,179000.0,13.9345,13.9571,13.8665,13.942,179000.0
2008-08-28 09:35:00,18.47,18.47,18.41,18.41,105700.0,13.9496,13.9496,13.9043,13.9043,105700.0
2008-08-28 09:40:00,18.41,18.44,18.34,18.34,107100.0,13.9043,13.9269,13.8514,13.8514,107100.0
2008-08-28 09:45:00,18.35,18.42,18.34,18.4,230200.0,13.8589,13.9118,13.8514,13.8967,230200.0
2008-08-28 09:50:00,18.39,18.4,18.34,18.38,116100.0,13.8892,13.8967,13.8514,13.8816,116100.0
2008-08-28 09:55:00,18.39,18.44,18.39,18.43,146300.0,13.8892,13.9269,13.8892,13.9194,146300.0
2008-08-28 10:00:00,18.43,18.46,18.4,18.41,98500.0,13.9194,13.942,13.8967,13.9043,98500.0
2008-08-28 10:05:00,18.4,18.42,18.39,18.39,145900.0,13.8967,13.9118,13.8892,13.8892,145900.0
2008-08-28 10:10:00,18.39,18.41,18.39,18.41,38800.0,13.8892,13.9043,13.8892,13.9043,38800.0
2008-08-28 10:15:00,18.41,18.41,18.38,18.39,100000.0,13.9043,13.9043,13.8816,13.8892,100000.0
2008-08-28 10:20:00,18.38,18.39,18.36,18.38,63500.0,13.8816,13.8892,13.8665,13.8816,63500.0
2008-08-28 10:25:00,18.38,18.4,18.37,18.4,69200.0,13.8816,13.8967,13.874,13.8967,69200.0
2008-08-28 10:30:00,18.4,18.4,18.37,18.37,55600.0,13.8967,13.8967,13.874,13.874,55600.0
2008-08-28 10:35:00,18.38,18.44,18.38,18.41,138000.0,13.8816,13.9269,13.8816,13.9043,138000.0
2008-08-28 10:40:00,18.41,18.49,18.4,18.47,190000.0,13.9043,13.9647,13.8967,13.9496,190000.0
2008-08-28 10:45:00,18.46,18.47,18.4,18.43,177200.0,13.942,13.9496,13.8967,13.9194,177200.0
2008-08-28 10:50:00,18.44,18.48,18.43,18.47,58200.0,13.9269,13.9571,13.9194,13.9496,58200.0
2008-08-28 10:55:00,18.48,18.48,18.44,18.45,86500.0,13.9571,13.9571,13.9269,13.9345,86500.0
2008-08-28 11:00:00,18.45,18.45,18.43,18.43,48200.0,13.9345,13.9345,13.9194,13.9194,48200.0
2008-08-28 11:05:00,18.44,18.46,18.43,18.46,59800.0,13.9269,13.942,13.9194,13.942,59800.0
2008-08-28 11:10:00,18.45,18.47,18.43,18.45,295400.0,13.9345,13.9496,13.9194,13.9345,295400.0
2008-08-28 11:15:00,18.44,18.47,18.44,18.46,129200.0,13.9269,13.9496,13.9269,13.942,129200.0
2008-08-28 11:20:00,18.47,18.47,18.42,18.43,167100.0,13.9496,13.9496,13.9118,13.9194,167100.0
2008-08-28 11:25:00,18.43,18.47,18.43,18.46,83100.0,13.9194,13.9496,13.9194,13.942,83100.0
2008-08-28 11:30:00,18.47,18.5,18.46,18.49,229300.0,13.9496,13.9722,13.942,13.9647,229300.0
2008-08-28 11:35:00,18.49,18.5,18.48,18.48,46000.0,13.9647,13.9722,13.9571,13.9571,46000.0
2008-08-28 11:40:00,18.48,18.49,18.46,18.49,99700.0,13.9571,13.9647,13.942,13.9647,99700.0
2008-08-28 11:45:00,18.48,18.5,18.48,18.5,60600.0,13.9571,13.9722,13.9571,13.9722,60600.0
2008-08-28 11:50:00,18.5,18.53,18.49,18.53,131400.0,13.9722,13.9949,13.9647,13.9949,131400.0
2008-08-28 11:55:00,18.53,18.54,18.51,18.53,76900.0,13.9949,14.0024,13.9798,13.9949,76900.0
2008-08-28 12:00:00,18.53,18.53,18.5,18.51,95300.0,13.9949,13.9949,13.9722,13.9798,95300.0
2008-08-28 12:05:00,18.51,18.51,18.47,18.47,120300.0,13.9798,13.9798,13.9496,13.9496,120300.0
2008-08-28 12:10:00,18.47,18.48,18.46,18.47,61500.0,13.9496,13.9571,13.942,13.9496,61500.0
2008-08-28 12:15:00,18.46,18.49,18.46,18.46,73300.0,13.942,13.9647,13.942,13.942,73300.0
2008-08-28 12:20:00,18.47,18.5,18.46,18.48,96400.0,13.9496,13.9722,13.942,13.9571,96400.0
2008-08-28 12:25:00,18.49,18.53,18.47,18.51,153400.0,13.9647,13.9949,13.9496,13.9798,153400.0
2008-08-28 12:30:00,18.5,18.51,18.46,18.47,160000.0,13.9722,13.9798,13.942,13.9496,160000.0
2008-08-28 12:35:00,18.48,18.48,18.42,18.42,143400.0,13.9571,13.9571,13.9118,13.9118,143400.0
2008-08-28 12:40:00,18.42,18.44,18.41,18.42,88500.0,13.9118,13.9269,13.9043,13.9118,88500.0
2008-08-28 12:45:00,18.41,18.42,18.41,18.41,29800.0,13.9043,13.9118,13.9043,13.9043,29800.0
2008-08-28 12:50:00,18.41,18.44,18.4,18.42,183700.0,13.9043,13.9269,13.8967,13.9118,183700.0
2008-08-28 12:55:00,18.43,18.44,18.43,18.44,33100.0,13.9194,13.9269,13.9194,13.9269,33100.0
2008-08-28 13:00:00,18.43,18.45,18.42,18.45,90000.0,13.9194,13.9345,13.9118,13.9345,90000.0
2008-08-28 13:05:00,18.45,18.46,18.44,18.46,32000.0,13.9345,13.942,13.9269,13.942,32000.0
2008-08-28 13:10:00,18.46,18.46,18.42,18.46,83500.0,13.942,13.942,13.9118,13.942,83500.0
2008-08-28 13:15:00,18.45,18.45,18.44,18.44,60200.0,13.9345,13.9345,13.9269,13.9269,60200.0
2008-08-28 13:20:00,18.45,18.45,18.42,18.43,51800.0,13.9345,13.9345,13.9118,13.9194,51800.0
2008-08-28 13:25:00,18.44,18.45,18.43,18.44,31700.0,13.9269,13.9345,13.9194,13.9269,31700.0
2008-08-28 13:30:00,18.45,18.48,18.44,18.48,71600.0,13.9345,13.9571,13.9269,13.9571,71600.0
2008-08-28 13:35:00,18.48,18.49,18.47,18.49,222600.0,13.9571,13.9647,13.9496,13.9647,222600.0
2008-08-28 13:40:00,18.49,18.5,18.48,18.49,71600.0,13.9647,13.9722,13.9571,13.9647,71600.0
2008-08-28 13:45:00,18.49,18.5,18.47,18.47,113800.0,13.9647,13.9722,13.9496,13.9496,113800.0
2008-08-28 13:50:00,18.47,18.48,18.46,18.46,29900.0,13.9496,13.9571,13.942,13.942,29900.0
2008-08-28 13:55:00,18.47,18.47,18.46,18.46,25700.0,13.9496,13.9496,13.942,13.942,25700.0
2008-08-28 14:00:00,18.47,18.47,18.43,18.43,60800.0,13.9496,13.9496,13.9194,13.9194,60800.0
2008-08-28 14:05:00,18.43,18.43,18.39,18.39,127300.0,13.9194,13.9194,13.8892,13.8892,127300.0
2008-08-28 14:10:00,18.4,18.44,18.39,18.44,96300.0,13.8967,13.9269,13.8892,13.9269,96300.0
2008-08-28 14:15:00,18.44,18.46,18.41,18.44,157500.0,13.9269,13.942,13.9043,13.9269,157500.0
2008-08-28 14:20:00,18.44,18.46,18.42,18.43,219600.0,13.9269,13.942,13.9118,13.9194,219600.0
2008-08-28 14:25:00,18.43,18.44,18.41,18.43,161600.0,13.9194,13.9269,13.9043,13.9194,161600.0
2008-08-28 14:30:00,18.42,18.47,18.42,18.46,138300.0,13.9118,13.9496,13.9118,13.942,138300.0
2008-08-28 14:35:00,18.46,18.47,18.45,18.46,44800.0,13.942,13.9496,13.9345,13.942,44800.0
2008-08-28 14:40:00,18.46,18.47,18.46,18.47,24400.0,13.942,13.9496,13.942,13.9496,24400.0
2008-08-28 14:45:00,18.47,18.47,18.46,18.47,39700.0,13.9496,13.9496,13.942,13.9496,39700.0
2008-08-28 14:50:00,18.46,18.49,18.46,18.49,62000.0,13.942,13.9647,13.942,13.9647,62000.0
2008-08-28 14:55:00,18.49,18.5,18.46,18.49,193000.0,13.9647,13.9722,13.942,13.9647,193000.0
2008-08-28 15:00:00,18.48,18.49,18.46,18.49,116800.0,13.9571,13.9647,13.942,13.9647,116800.0
2008-08-28 15:05:00,18.49,18.5,18.47,18.48,67100.0,13.9647,13.9722,13.9496,13.9571,67100.0
2008-08-28 15:10:00,18.48,18.49,18.44,18.44,102900.0,13.9571,13.9647,13.9269,13.9269,102900.0
2008-08-28 15:15:00,18.44,18.47,18.44,18.47,107700.0,13.9269,13.9496,13.9269,13.9496,107700.0
2008-08-28 15:20:00,18.46,18.48,18.46,18.48,139200.0,13.942,13.9571,13.942,13.9571,139200.0
2008-08-28 15:25:00,18.48,18.49,18.45,18.46,97000.0,13.9571,13.9647,13.9345,13.942,97000.0
2008-08-28 15:30:00,18.47,18.5,18.46,18.48,238000.0,13.9496,13.9722,13.942,13.9571,238000.0
2008-08-28 15:35:00,18.48,18.49,18.48,18.48,71300.0,13.9571,13.9647,13.9571,13.9571,71300.0
2008-08-28 15:40:00,18.49,18.5,18.48,18.49,122300.0,13.9647,13.9722,13.9571,13.9647,122300.0
2008-08-28 15:45:00,18.49,18.5,18.48,18.49,119500.0,13.9647,13.9722,13.9571,13.9647,119500.0
2008-08-28 15:50:00,18.5,18.5,18.48,18.48,224300.0,13.9722,13.9722,13.9571,13.9571,224300.0
2008-08-28 15:55:00,18.49,18.49,18.46,18.48,423400.0,13.9647,13.9647,13.942,13.9571,423400.0
2008-08-29 09:30:00,18.63,18.69,18.6,18.66,562200.0,14.0704,14.1157,14.0478,14.0931,562200.0
2008-08-29 09:35:00,18.65,18.65,18.57,18.57,451100.0,14.0855,14.0855,14.0251,14.0251,451100.0
2008-08-29 09:40:00,18.57,18.66,18.53,18.66,588400.0,14.0251,14.0931,13.9949,14.0931,588400.0
2008-08-29 09:45:00,18.65,18.69,18.64,18.66,468100.0,14.0855,14.1157,14.078,14.0931,468100.0
2008-08-29 09:50:00,18.67,18.67,18.58,18.59,199300.0,14.1006,14.1006,14.0327,14.0402,199300.0
2008-08-29 09:55:00,18.58,18.61,18.49,18.49,291700.0,14.0327,14.0553,13.9647,13.9647,291700.0
2008-08-29 10:00:00,18.5,18.5,18.38,18.39,378400.0,13.9722,13.9722,13.8816,13.8892,378400.0
2008-08-29 10:05:00,18.39,18.4,18.33,18.35,394100.0,13.8892,13.8967,13.8438,13.8589,394100.0
2008-08-29 10:10:00,18.35,18.36,18.33,18.36,223600.0,13.8589,13.8665,13.8438,13.8665,223600.0
2008-08-29 10:15:00,18.35,18.36,18.33,18.35,191600.0,13.8589,13.8665,13.8438,13.8589,191600.0
2008-08-29 10:20:00,18.35,18.35,18.26,18.31,523500.0,13.8589,13.8589,13.791,13.8287,523500.0
2008-08-29 10:25:00,18.31,18.33,18.31,18.32,79700.0,13.8287,13.8438,13.8287,13.8363,79700.0
2008-08-29 10:30:00,18.32,18.34,18.29,18.29,124900.0,13.8363,13.8514,13.8136,13.8136,124900.0
2008-08-29 10:35:00,18.29,18.3,18.21,18.21,287200.0,13.8136,13.8212,13.7532,13.7532,287200.0
2008-08-29 10:40:00,18.22,18.22,18.15,18.16,330300.0,13.7608,13.7608,13.7079,13.7154,330300.0
2008-08-29 10:45:00,18.15,18.19,18.05,18.06,610700.0,13.7079,13.7381,13.6324,13.6399,610700.0
2008-08-29 10:50:00,18.06,18.09,18.05,18.07,276700.0,13.6399,13.6626,13.6324,13.6475,276700.0
2008-08-29 10:55:00,18.07,18.1,18.05,18.07,215800.0,13.6475,13.6701,13.6324,13.6475,215800.0
2008-08-29 11:00:00,18.07,18.08,18.06,18.06,136900.0,13.6475,13.655,13.6399,13.6399,136900.0
2008-08-29 11:05:00,18.07,18.08,18.05,18.06,222800.0,13.6475,13.655,13.6324,13.6399,222800.0
2008-08-29 11:10:00,18.06,18.06,18.03,18.05,172200.0,13.6399,13.6399,13.6173,13.6324,172200.0
2008-08-29 11:15:00,18.04,18.05,18.03,18.05,129700.0,13.6248,13.6324,13.6173,13.6324,129700.0
2008-08-29 11:20:00,18.06,18.06,18.0,18.0,254300.0,13.6399,13.6399,13.5946,13.5946,254300.0
2008-08-29 11:25:00,18.0,18.03,18.0,18.0,395800.0,13.5946,13.6173,13.5946,13.5946,395800.0
2008-08-29 11:30:00,18.0,18.01,17.92,17.93,385000.0,13.5946,13.6022,13.5342,13.5417,385000.0
2008-08-29 11:35:00,17.92,17.93,17.85,17.86,448000.0,13.5342,13.5417,13.4813,13.4889,448000.0
2008-08-29 11:40:00,17.86,17.88,17.83,17.85,545900.0,13.4889,13.504,13.4662,13.4813,545900.0
2008-08-29 11:45:00,17.85,17.86,17.82,17.83,318700.0,13.4813,13.4889,13.4587,13.4662,318700.0
2008-08-29 11:50:00,17.83,17.85,17.82,17.85,278600.0,13.4662,13.4813,13.4587,13.4813,278600.0
2008-08-29 11:55:00,17.85,17.86,17.8,17.81,182000.0,13.4813,13.4889,13.4436,13.4511,182000.0
2008-08-29 12:00:00,17.81,17.82,17.79,17.79,203600.0,13.4511,13.4587,13.436,13.436,203600.0
2008-08-29 12:05:00,17.79,17.82,17.78,17.81,200600.0,13.436,13.4587,13.4284,13.4511,200600.0
2008-08-29 12:10:00,17.82,17.86,17.82,17.85,176000.0,13.4587,13.4889,13.4587,13.4813,176000.0
2008-08-29 12:15:00,17.85,17.89,17.85,17.88,293200.0,13.4813,13.5115,13.4813,13.504,293200.0
2008-08-29 12:20:00,17.88,17.9,17.87,17.87,282800.0,13.504,13.5191,13.4964,13.4964,282800.0
2008-08-29 12:25:00,17.88,17.89,17.87,17.89,134800.0,13.504,13.5115,13.4964,13.5115,134800.0
2008-08-29 12:30:00,17.88,17.89,17.87,17.88,84400.0,13.504,13.5115,13.4964,13.504,84400.0
2008-08-29 12:35:00,17.88,17.9,17.88,17.89,98900.0,13.504,13.5191,13.504,13.5115,98900.0
2008-08-29 12:40:00,17.9,17.9,17.88,17.89,58000.0,13.5191,13.5191,13.504,13.5115,58000.0
2008-08-29 12:45:00,17.88,17.89,17.87,17.88,62500.0,13.504,13.5115,13.4964,13.504,62500.0
2008-08-29 12:50:00,17.87,17.95,17.87,17.95,170000.0,13.4964,13.5568,13.4964,13.5568,170000.0
2008-08-29 12:55:00,17.94,17.95,17.89,17.91,233000.0,13.5493,13.5568,13.5115,13.5266,233000.0
2008-08-29 13:00:00,17.91,17.95,17.91,17.95,131500.0,13.5266,13.5568,13.5266,13.5568,131500.0
2008-08-29 13:05:00,17.94,17.97,17.94,17.96,245100.0,13.5493,13.5719,13.5493,13.5644,245100.0
2008-08-29 13:10:00,17.96,18.01,17.96,17.99,166600.0,13.5644,13.6022,13.5644,13.5871,166600.0
2008-08-29 13:15:00,17.99,18.01,17.98,18.0,149600.0,13.5871,13.6022,13.5795,13.5946,149600.0
2008-08-29 13:20:00,18.01,18.06,18.01,18.04,254900.0,13.6022,13.6399,13.6022,13.6248,254900.0
2008-08-29 13:25:00,18.05,18.05,18.04,18.04,57000.0,13.6324,13.6324,13.6248,13.6248,57000.0
2008-08-29 13:30:00,18.03,18.03,17.98,17.98,242600.0,13.6173,13.6173,13.5795,13.5795,242600.0
2008-08-29 13:35:00,17.98,18.0,17.96,17.96,221700.0,13.5795,13.5946,13.5644,13.5644,221700.0
2008-08-29 13:40:00,17.96,17.97,17.94,17.94,133900.0,13.5644,13.5719,13.5493,13.5493,133900.0
2008-08-29 13:45:00,17.94,17.95,17.94,17.94,39600.0,13.5493,13.5568,13.5493,13.5493,39600.0
2008-08-29 13:50:00,17.94,17.95,17.92,17.93,134400.0,13.5493,13.5568,13.5342,13.5417,134400.0
2008-08-29 13:55:00,17.93,17.94,17.92,17.94,85000.0,13.5417,13.5493,13.5342,13.5493,85000.0
2008-08-29 14:00:00,17.93,17.97,17.93,17.97,56300.0,13.5417,13.5719,13.5417,13.5719,56300.0
2008-08-29 14:05:00,17.97,17.97,17.94,17.94,110800.0,13.5719,13.5719,13.5493,13.5493,110800.0
2008-08-29 14:10:00,17.94,17.98,17.92,17.96,137000.0,13.5493,13.5795,13.5342,13.5644,137000.0
2008-08-29 14:15:00,17.97,17.98,17.93,17.97,177900.0,13.5719,13.5795,13.5417,13.5719,177900.0
2008-08-29 14:20:00,17.96,17.99,17.95,17.96,106300.0,13.5644,13.5871,13.5568,13.5644,106300.0
2008-08-29 14:25:00,17.96,18.0,17.96,17.99,44500.0,13.5644,13.5946,13.5644,13.5871,44500.0
2008-08-29 14:30:00,18.0,18.0,17.97,17.98,62400.0,13.5946,13.5946,13.5719,13.5795,62400.0
2008-08-29 14:35:00,17.98,17.98,17.95,17.95,68900.0,13.5795,13.5795,13.5568,13.5568,68900.0
2008-08-29 14:40:00,17.95,17.97,17.95,17.96,76800.0,13.5568,13.5719,13.5568,13.5644,76800.0
2008-08-29 14:45:00,17.97,17.98,17.95,17.97,119900.0,13.5719,13.5795,13.5568,13.5719,119900.0
2008-08-29 14:50:00,17.97,17.97,17.96,17.97,29300.0,13.5719,13.5719,13.5644,13.5719,29300.0
2008-08-29 14:55:00,17.96,17.99,17.96,17.98,90100.0,13.5644,13.5871,13.5644,13.5795,90100.0
2008-08-29 15:00:00,17.99,18.0,17.98,17.98,76200.0,13.5871,13.5946,13.5795,13.5795,76200.0
2008-08-29 15:05:00,17.98,17.99,17.97,17.97,101500.0,13.5795,13.5871,13.5719,13.5719,101500.0
2008-08-29 15:10:00,17.98,18.0,17.97,17.99,128100.0,13.5795,13.5946,13.5719,13.5871,128100.0
2008-08-29 15:15:00,18.0,18.0,17.97,17.97,101300.0,13.5946,13.5946,13.5719,13.5719,101300.0
2008-08-29 15:20:00,17.97,18.0,17.97,17.99,145000.0,13.5719,13.5946,13.5719,13.5871,145000.0
2008-08-29 15:25:00,18.0,18.0,17.96,17.96,147100.0,13.5946,13.5946,13.5644,13.5644,147100.0
2008-08-29 15:30:00,17.96,18.02,17.95,18.01,255600.0,13.5644,13.6097,13.5568,13.6022,255600.0
2008-08-29 15:35:00,18.02,18.02,18.0,18.0,218000.0,13.6097,13.6097,13.5946,13.5946,218000.0
2008-08-29 15:40:00,18.0,18.02,17.98,18.01,156400.0,13.5946,13.6097,13.5795,13.6022,156400.0
2008-08-29 15:45:00,18.01,18.02,18.0,18.01,169500.0,13.6022,13.6097,13.5946,13.6022,169500.0
2008-08-29 15:50:00,18.01,18.01,17.93,17.93,583500.0,13.6022,13.6022,13.5417,13.5417,583500.0
2008-08-29 15:55:00,17.94,17.96,17.93,17.96,648100.0,13.5493,13.5644,13.5417,13.5644,648100.0
2008-09-02 09:30:00,18.27,18.4,18.22,18.38,554800.0,13.7985,13.8967,13.7608,13.8816,554800.0
2008-09-02 09:35:00,18.38,18.4,18.33,18.35,352300.0,13.8816,13.8967,13.8438,13.8589,352300.0
2008-09-02 09:40:00,18.35,18.45,18.34,18.39,270100.0,13.8589,13.9345,13.8514,13.8892,270100.0
2008-09-02 09:45:00,18.39,18.46,18.39,18.45,208500.0,13.8892,13.942,13.8892,13.9345,208500.0
2008-09-02 09:50:00,18.45,18.49,18.44,18.47,238100.0,13.9345,13.9647,13.9269,13.9496,238100.0
2008-09-02 09:55:00,18.48,18.49,18.4,18.4,385100.0,13.9571,13.9647,13.8967,13.8967,385100.0
2008-09-02 10:00:00,18.41,18.44,18.39,18.41,332200.0,13.9043,13.9269,13.8892,13.9043,332200.0
2008-09-02 10:05:00,18.42,18.42,18.35,18.38,199000.0,13.9118,13.9118,13.8589,13.8816,199000.0
2008-09-02 10:10:00,18.38,18.38,18.28,18.33,282600.0,13.8816,13.8816,13.8061,13.8438,282600.0
2008-09-02 10:15:00,18.33,18.34,18.25,18.26,228700.0,13.8438,13.8514,13.7834,13.791,228700.0
2008-09-02 10:20:00,18.26,18.27,18.24,18.26,145300.0,13.791,13.7985,13.7759,13.791,145300.0
2008-09-02 10:25:00,18.25,18.28,18.24,18.28,128900.0,13.7834,13.8061,13.7759,13.8061,128900.0
2008-09-02 10:30:00,18.28,18.29,18.26,18.26,150900.0,13.8061,13.8136,13.791,13.791,150900.0
2008-09-02 10:35:00,18.27,18.27,18.21,18.22,103200.0,13.7985,13.7985,13.7532,13.7608,103200.0
2008-09-02 10:40:00,18.21,18.21,18.15,18.15,298100.0,13.7532,13.7532,13.7079,13.7079,298100.0
2008-09-02 10:45:00,18.15,18.16,18.11,18.15,404400.0,13.7079,13.7154,13.6777,13.7079,404400.0
2008-09-02 10:50:00,18.14,18.2,18.14,18.18,218100.0,13.7003,13.7457,13.7003,13.7305,218100.0
2008-09-02 10:55:00,18.18,18.19,18.12,18.17,331400.0,13.7305,13.7381,13.6852,13.723,331400.0
2008-09-02 11:00:00,18.18,18.19,18.17,18.19,95100.0,13.7305,13.7381,13.723,13.7381,95100.0
2008-09-02 11:05:00,18.19,18.21,18.18,18.2,72000.0,13.7381,13.7532,13.7305,13.7457,72000.0
2008-09-02 11:10:00,18.21,18.23,18.2,18.23,43100.0,13.7532,13.7683,13.7457,13.7683,43100.0
2008-09-02 11:15:00,18.23,18.25,18.2,18.21,98300.0,13.7683,13.7834,13.7457,13.7532,98300.0
2008-09-02 11:20:00,18.2,18.2,18.15,18.18,127200.0,13.7457,13.7457,13.7079,13.7305,127200.0
2008-09-02 11:25:00,18.17,18.21,18.17,18.21,107400.0,13.723,13.7532,13.723,13.7532,107400.0
2008-09-02 11:30:00,18.2,18.21,18.19,18.19,94800.0,13.7457,13.7532,13.7381,13.7381,94800.0
2008-09-02 11:35:00,18.19,18.2,18.19,18.19,42100.0,13.7381,13.7457,13.7381,13.7381,42100.0
2008-09-02 11:40:00,18.2,18.2,18.18,18.18,67400.0,13.7457,13.7457,13.7305,13.7305,67400.0
2008-09-02 11:45:00,18.18,18.18,18.14,18.15,132200.0,13.7305,13.7305,13.7003,13.7079,132200.0
2008-09-02 11:50:00,18.15,18.16,18.11,18.16,195600.0,13.7079,13.7154,13.6777,13.7154,195600.0
2008-09-02 11:55:00,18.16,18.16,18.12,18.13,88100.0,13.7154,13.7154,13.6852,13.6928,88100.0
2008-09-02 12:00:00,18.13,18.13,18.11,18.11,47200.0,13.6928,13.6928,13.6777,13.6777,47200.0
2008-09-02 12:05:00,18.11,18.15,18.11,18.15,59900.0,13.6777,13.7079,13.6777,13.7079,59900.0
2008-09-02 12:10:00,18.15,18.16,18.14,18.16,45700.0,13.7079,13.7154,13.7003,13.7154,45700.0
2008-09-02 12:15:00,18.16,18.16,18.13,18.14,53200.0,13.7154,13.7154,13.6928,13.7003,53200.0
2008-09-02 12:20:00,18.13,18.14,18.1,18.1,95000.0,13.6928,13.7003,13.6701,13.6701,95000.0
2008-09-02 12:25:00,18.1,18.1,18.03,18.03,167800.0,13.6701,13.6701,13.6173,13.6173,167800.0
2008-09-02 12:30:00,18.03,18.04,18.02,18.02,136900.0,13.6173,13.6248,13.6097,13.6097,136900.0
2008-09-02 12:35:00,18.02,18.03,17.97,17.99,320400.0,13.6097,13.6173,13.5719,13.5871,320400.0
2008-09-02 12:40:00,17.98,17.99,17.92,17.98,262300.0,13.5795,13.5871,13.5342,13.5795,262300.0
2008-09-02 12:45:00,17.99,18.0,17.99,17.99,124400.0,13.5871,13.5946,13.5871,13.5871,124400.0
2008-09-02 12:50:00,17.99,18.01,17.99,18.0,151500.0,13.5871,13.6022,13.5871,13.5946,151500.0
2008-09-02 12:55:00,18.01,18.05,17.99,18.04,254300.0,13.6022,13.6324,13.5871,13.6248,254300.0
2008-09-02 13:00:00,18.04,18.05,17.99,17.99,141700.0,13.6248,13.6324,13.5871,13.5871,141700.0
2008-09-02 13:05:00,18.0,18.01,17.99,17.99,79300.0,13.5946,13.6022,13.5871,13.5871,79300.0
2008-09-02 13:10:00,18.0,18.01,17.99,17.99,103900.0,13.5946,13.6022,13.5871,13.5871,103900.0
2008-09-02 13:15:00,18.0,18.0,17.99,17.99,54200.0,13.5946,13.5946,13.5871,13.5871,54200.0
2008-09-02 13:20:00,17.99,17.99,17.97,17.98,119000.0,13.5871,13.5871,13.5719,13.5795,119000.0
2008-09-02 13:25:00,17.98,17.98,17.97,17.97,29200.0,13.5795,13.5795,13.5719,13.5719,29200.0
2008-09-02 13:30:00,17.97,18.03,17.97,18.02,87900.0,13.5719,13.6173,13.5719,13.6097,87900.0
2008-09-02 13:35:00,18.03,18.05,17.99,18.0,107400.0,13.6173,13.6324,13.5871,13.5946,107400.0
2008-09-02 13:40:00,18.0,18.01,17.95,17.96,118900.0,13.5946,13.6022,13.5568,13.5644,118900.0
2008-09-02 13:45:00,17.95,17.96,17.9,17.9,157300.0,13.5568,13.5644,13.5191,13.5191,157300.0
2008-09-02 13:50:00,17.9,17.91,17.81,17.88,301000.0,13.5191,13.5266,13.4511,13.504,301000.0
2008-09-02 13:55:00,17.89,17.92,17.87,17.87,190700.0,13.5115,13.5342,13.4964,13.4964,190700.0
2008-09-02 14:00:00,17.87,17.92,17.83,17.9,122400.0,13.4964,13.5342,13.4662,13.5191,122400.0
2008-09-02 14:05:00,17.9,17.9,17.84,17.85,70100.0,13.5191,13.5191,13.4738,13.4813,70100.0
2008-09-02 14:10:00,17.85,17.86,17.81,17.82,168700.0,13.4813,13.4889,13.4511,13.4587,168700.0
2008-09-02 14:15:00,17.83,17.83,17.78,17.79,167800.0,13.4662,13.4662,13.4284,13.436,167800.0
2008-09-02 14:20:00,17.78,17.86,17.78,17.86,149100.0,13.4284,13.4889,13.4284,13.4889,149100.0
2008-09-02 14:25:00,17.86,17.87,17.82,17.83,93700.0,13.4889,13.4964,13.4587,13.4662,93700.0
2008-09-02 14:30:00,17.83,17.83,17.8,17.82,182300.0,13.4662,13.4662,13.4436,13.4587,182300.0
2008-09-02 14:35:00,17.82,17.83,17.76,17.77,150200.0,13.4587,13.4662,13.4133,13.4209,150200.0
2008-09-02 14:40:00,17.77,17.81,17.77,17.81,96800.0,13.4209,13.4511,13.4209,13.4511,96800.0
2008-09-02 14:45:00,17.81,17.84,17.79,17.82,97300.0,13.4511,13.4738,13.436,13.4587,97300.0
2008-09-02 14:50:00,17.82,17.83,17.75,17.75,241100.0,13.4587,13.4662,13.4058,13.4058,241100.0
2008-09-02 14:55:00,17.75,17.78,17.73,17.77,192400.0,13.4058,13.4284,13.3907,13.4209,192400.0
2008-09-02 15:00:00,17.76,17.79,17.74,17.75,184400.0,13.4133,13.436,13.3982,13.4058,184400.0
2008-09-02 15:05:00,17.75,17.85,17.75,17.85,372400.0,13.4058,13.4813,13.4058,13.4813,372400.0
2008-09-02 15:10:00,17.85,17.86,17.82,17.83,145600.0,13.4813,13.4889,13.4587,13.4662,145600.0
2008-09-02 15:15:00,17.83,17.86,17.77,17.79,211000.0,13.4662,13.4889,13.4209,13.436,211000.0
2008-09-02 15:20:00,17.79,17.81,17.77,17.79,100000.0,13.436,13.4511,13.4209,13.436,100000.0
2008-09-02 15:25:00,17.8,17.82,17.77,17.82,159400.0,13.4436,13.4587,13.4209,13.4587,159400.0
2008-09-02 15:30:00,17.81,17.84,17.8,17.82,176200.0,13.4511,13.4738,13.4436,13.4587,176200.0
2008-09-02 15:35:00,17.82,17.83,17.8,17.81,155300.0,13.4587,13.4662,13.4436,13.4511,155300.0
2008-09-02 15:40:00,17.81,17.83,17.77,17.77,206200.0,13.4511,13.4662,13.4209,13.4209,206200.0
2008-09-02 15:45:00,17.77,17.82,17.76,17.81,216300.0,13.4209,13.4587,13.4133,13.4511,216300.0
2008-09-02 15:50:00,17.81,17.86,17.81,17.84,307900.0,13.4511,13.4889,13.4511,13.4738,307900.0
2008-09-02 15:55:00,17.84,17.85,17.8,17.8,372700.0,13.4738,13.4813,13.4436,13.4436,372700.0
2008-09-03 09:30:00,17.73,17.73,17.63,17.7,365600.0,13.3907,13.3907,13.3152,13.368,365600.0
2008-09-03 09:35:00,17.7,17.71,17.58,17.59,452000.0,13.368,13.3756,13.2774,13.2849,452000.0
2008-09-03 09:40:00,17.63,17.63,17.52,17.53,408900.0,13.3152,13.3152,13.2321,13.2396,408900.0
2008-09-03 09:45:00,17.53,17.55,17.52,17.55,139200.0,13.2396,13.2547,13.2321,13.2547,139200.0
2008-09-03 09:50:00,17.55,17.6,17.55,17.59,294700.0,13.2547,13.2925,13.2547,13.2849,294700.0
2008-09-03 09:55:00,17.58,17.62,17.56,17.57,306900.0,13.2774,13.3076,13.2623,13.2698,306900.0
2008-09-03 10:00:00,17.57,17.59,17.53,17.53,241500.0,13.2698,13.2849,13.2396,13.2396,241500.0
2008-09-03 10:05:00,17.53,17.54,17.45,17.45,523700.0,13.2396,13.2472,13.1792,13.1792,523700.0
2008-09-03 10:10:00,17.45,17.45,17.41,17.42,228000.0,13.1792,13.1792,13.149,13.1566,228000.0
2008-09-03 10:15:00,17.42,17.47,17.41,17.43,383900.0,13.1566,13.1943,13.149,13.1641,383900.0
2008-09-03 10:20:00,17.43,17.48,17.4,17.44,274100.0,13.1641,13.2019,13.1415,13.1717,274100.0
2008-09-03 10:25:00,17.44,17.44,17.37,17.38,260200.0,13.1717,13.1717,13.1188,13.1263,260200.0
2008-09-03 10:30:00,17.38,17.42,17.37,17.4,217800.0,13.1263,13.1566,13.1188,13.1415,217800.0
2008-09-03 10:35:00,17.4,17.44,17.39,17.43,201800.0,13.1415,13.1717,13.1339,13.1641,201800.0
2008-09-03 10:40:00,17.44,17.51,17.43,17.44,260500.0,13.1717,13.2245,13.1641,13.1717,260500.0
2008-09-03 10:45:00,17.44,17.48,17.44,17.46,99600.0,13.1717,13.2019,13.1717,13.1868,99600.0
2008-09-03 10:50:00,17.46,17.47,17.45,17.46,202100.0,13.1868,13.1943,13.1792,13.1868,202100.0
2008-09-03 10:55:00,17.45,17.47,17.44,17.45,154400.0,13.1792,13.1943,13.1717,13.1792,154400.0
2008-09-03 11:00:00,17.45,17.54,17.45,17.54,143100.0,13.1792,13.2472,13.1792,13.2472,143100.0
2008-09-03 11:05:00,17.53,17.54,17.48,17.48,191200.0,13.2396,13.2472,13.2019,13.2019,191200.0
2008-09-03 11:10:00,17.48,17.49,17.41,17.41,289500.0,13.2019,13.2094,13.149,13.149,289500.0
2008-09-03 11:15:00,17.41,17.44,17.41,17.43,206100.0,13.149,13.1717,13.149,13.1641,206100.0
2008-09-03 11:20:00,17.44,17.44,17.39,17.4,307000.0,13.1717,13.1717,13.1339,13.1415,307000.0
2008-09-03 11:25:00,17.4,17.44,17.39,17.42,102900.0,13.1415,13.1717,13.1339,13.1566,102900.0
2008-09-03 11:30:00,17.43,17.44,17.33,17.34,415900.0,13.1641,13.1717,13.0886,13.0961,415900.0
2008-09-03 11:35:00,17.35,17.36,17.29,17.3,238500.0,13.1037,13.1112,13.0584,13.0659,238500.0
2008-09-03 11:40:00,17.31,17.32,17.26,17.26,121300.0,13.0735,13.081,13.0357,13.0357,121300.0
2008-09-03 11:45:00,17.27,17.28,17.23,17.28,308600.0,13.0433,13.0508,13.0131,13.0508,308600.0
2008-09-03 11:50:00,17.28,17.28,17.24,17.27,154900.0,13.0508,13.0508,13.0206,13.0433,154900.0
2008-09-03 11:55:00,17.27,17.27,17.19,17.22,272600.0,13.0433,13.0433,12.9828,13.0055,272600.0
2008-09-03 12:00:00,17.21,17.23,17.18,17.22,291300.0,12.998,13.0131,12.9753,13.0055,291300.0
2008-09-03 12:05:00,17.23,17.27,17.22,17.23,422800.0,13.0131,13.0433,13.0055,13.0131,422800.0
2008-09-03 12:10:00,17.23,17.25,17.17,17.25,149100.0,13.0131,13.0282,12.9677,13.0282,149100.0
2008-09-03 12:15:00,17.25,17.27,17.22,17.24,139500.0,13.0282,13.0433,13.0055,13.0206,139500.0
2008-09-03 12:20:00,17.25,17.31,17.22,17.31,288200.0,13.0282,13.0735,13.0055,13.0735,288200.0
2008-09-03 12:25:00,17.3,17.32,17.29,17.29,178700.0,13.0659,13.081,13.0584,13.0584,178700.0
2008-09-03 12:30:00,17.29,17.3,17.24,17.24,91400.0,13.0584,13.0659,13.0206,13.0206,91400.0
2008-09-03 12:35:00,17.24,17.3,17.23,17.27,118100.0,13.0206,13.0659,13.0131,13.0433,118100.0
2008-09-03 12:40:00,17.28,17.29,17.24,17.25,92000.0,13.0508,13.0584,13.0206,13.0282,92000.0
2008-09-03 12:45:00,17.24,17.26,17.23,17.24,52900.0,13.0206,13.0357,13.0131,13.0206,52900.0
2008-09-03 12:50:00,17.24,17.24,17.22,17.23,191300.0,13.0206,13.0206,13.0055,13.0131,191300.0
2008-09-03 12:55:00,17.22,17.23,17.19,17.22,159200.0,13.0055,13.0131,12.9828,13.0055,159200.0
2008-09-03 13:00:00,17.23,17.23,17.19,17.22,134600.0,13.0131,13.0131,12.9828,13.0055,134600.0
2008-09-03 13:05:00,17.23,17.24,17.22,17.22,116900.0,13.0131,13.0206,13.0055,13.0055,116900.0
2008-09-03 13:10:00,17.22,17.25,17.22,17.25,109300.0,13.0055,13.0282,13.0055,13.0282,109300.0
2008-09-03 13:15:00,17.25,17.26,17.24,17.24,67700.0,13.0282,13.0357,13.0206,13.0206,67700.0
2008-09-03 13:20:00,17.25,17.28,17.24,17.27,167000.0,13.0282,13.0508,13.0206,13.0433,167000.0
2008-09-03 13:25:00,17.27,17.27,17.24,17.25,106100.0,13.0433,13.0433,13.0206,13.0282,106100.0
2008-09-03 13:30:00,17.24,17.25,17.24,17.24,49600.0,13.0206,13.0282,13.0206,13.0206,49600.0
2008-09-03 13:35:00,17.25,17.26,17.24,17.25,67700.0,13.0282,13.0357,13.0206,13.0282,67700.0
2008-09-03 13:40:00,17.25,17.26,17.22,17.23,249900.0,13.0282,13.0357,13.0055,13.0131,249900.0
2008-09-03 13:45:00,17.23,17.3,17.22,17.29,287700.0,13.0131,13.0659,13.0055,13.0584,287700.0
2008-09-03 13:50:00,17.29,17.31,17.28,17.28,202500.0,13.0584,13.0735,13.0508,13.0508,202500.0
2008-09-03 13:55:00,17.27,17.29,17.27,17.28,48100.0,13.0433,13.0584,13.0433,13.0508,48100.0
2008-09-03 14:00:00,17.28,17.31,17.22,17.31,397900.0,13.0508,13.0735,13.0055,13.0735,397900.0
2008-09-03 14:05:00,17.31,17.32,17.25,17.25,242000.0,13.0735,13.081,13.0282,13.0282,242000.0
2008-09-03 14:10:00,17.25,17.26,17.22,17.25,210600.0,13.0282,13.0357,13.0055,13.0282,210600.0
2008-09-03 14:15:00,17.25,17.26,17.24,17.25,85200.0,13.0282,13.0357,13.0206,13.0282,85200.0
2008-09-03 14:20:00,17.25,17.25,17.18,17.2,230700.0,13.0282,13.0282,12.9753,12.9904,230700.0
2008-09-03 14:25:00,17.19,17.23,17.19,17.21,266900.0,12.9828,13.0131,12.9828,12.998,266900.0
2008-09-03 14:30:00,17.22,17.22,17.18,17.2,136300.0,13.0055,13.0055,12.9753,12.9904,136300.0
2008-09-03 14:35:00,17.19,17.26,17.18,17.26,346700.0,12.9828,13.0357,12.9753,13.0357,346700.0
2008-09-03 14:40:00,17.26,17.26,17.2,17.21,252300.0,13.0357,13.0357,12.9904,12.998,252300.0
2008-09-03 14:45:00,17.2,17.21,17.16,17.17,120300.0,12.9904,12.998,12.9602,12.9677,120300.0
2008-09-03 14:50:00,17.16,17.17,17.12,17.13,196600.0,12.9602,12.9677,12.93,12.9375,196600.0
2008-09-03 14:55:00,17.13,17.18,17.13,17.18,219200.0,12.9375,12.9753,12.9375,12.9753,219200.0
2008-09-03 15:00:00,17.17,17.19,17.16,17.16,151600.0,12.9677,12.9828,12.9602,12.9602,151600.0
2008-09-03 15:05:00,17.16,17.17,17.12,17.13,222700.0,12.9602,12.9677,12.93,12.9375,222700.0
2008-09-03 15:10:00,17.13,17.13,17.1,17.11,151300.0,12.9375,12.9375,12.9149,12.9224,151300.0
2008-09-03 15:15:00,17.11,17.16,17.1,17.12,393300.0,12.9224,12.9602,12.9149,12.93,393300.0
2008-09-03 15:20:00,17.11,17.16,17.1,17.14,444700.0,12.9224,12.9602,12.9149,12.9451,444700.0
2008-09-03 15:25:00,17.14,17.15,17.1,17.11,196500.0,12.9451,12.9526,12.9149,12.9224,196500.0
2008-09-03 15:30:00,17.11,17.11,17.09,17.09,251000.0,12.9224,12.9224,12.9073,12.9073,251000.0
2008-09-03 15:35:00,17.1,17.19,17.09,17.17,521200.0,12.9149,12.9828,12.9073,12.9677,521200.0
2008-09-03 15:40:00,17.18,17.18,17.14,17.14,307800.0,12.9753,12.9753,12.9451,12.9451,307800.0
2008-09-03 15:45:00,17.14,17.15,17.13,17.14,311200.0,12.9451,12.9526,12.9375,12.9451,311200.0
2008-09-03 15:50:00,17.13,17.16,17.13,17.16,346900.0,12.9375,12.9602,12.9375,12.9602,346900.0
2008-09-03 15:55:00,17.15,17.17,17.11,17.11,1160900.0,12.9526,12.9677,12.9224,12.9224,1160900.0
2008-09-04 09:30:00,17.01,17.07,16.9,16.91,361700.0,12.8469,12.8922,12.7638,12.7714,361700.0
2008-09-04 09:35:00,16.91,17.09,16.91,17.06,305900.0,12.7714,12.9073,12.7714,12.8847,305900.0
2008-09-04 09:40:00,17.05,17.07,16.96,16.99,255700.0,12.8771,12.8922,12.8091,12.8318,255700.0
2008-09-04 09:45:00,16.99,17.02,16.89,16.94,269800.0,12.8318,12.8545,12.7563,12.794,269800.0
2008-09-04 09:50:00,16.94,17.03,16.93,17.01,273500.0,12.794,12.862,12.7865,12.8469,273500.0
2008-09-04 09:55:00,17.01,17.04,16.99,17.02,163100.0,12.8469,12.8696,12.8318,12.8545,163100.0
2008-09-04 10:00:00,17.01,17.09,17.01,17.08,232100.0,12.8469,12.9073,12.8469,12.8998,232100.0
2008-09-04 10:05:00,17.08,17.14,17.08,17.12,284000.0,12.8998,12.9451,12.8998,12.93,284000.0
2008-09-04 10:10:00,17.12,17.2,17.11,17.14,338600.0,12.93,12.9904,12.9224,12.9451,338600.0
2008-09-04 10:15:00,17.14,17.15,17.04,17.05,197100.0,12.9451,12.9526,12.8696,12.8771,197100.0
2008-09-04 10:20:00,17.05,17.09,17.02,17.05,202300.0,12.8771,12.9073,12.8545,12.8771,202300.0
2008-09-04 10:25:00,17.04,17.05,17.02,17.03,121300.0,12.8696,12.8771,12.8545,12.862,121300.0
2008-09-04 10:30:00,17.04,17.04,16.9,16.94,405600.0,12.8696,12.8696,12.7638,12.794,405600.0
2008-09-04 10:35:00,16.94,17.02,16.92,16.98,529900.0,12.794,12.8545,12.7789,12.8242,529900.0
2008-09-04 10:40:00,16.99,16.99,16.93,16.98,357500.0,12.8318,12.8318,12.7865,12.8242,357500.0
2008-09-04 10:45:00,16.97,17.07,16.94,16.97,458700.0,12.8167,12.8922,12.794,12.8167,458700.0
2008-09-04 10:50:00,16.96,16.98,16.93,16.93,248700.0,12.8091,12.8242,12.7865,12.7865,248700.0
2008-09-04 10:55:00,16.93,16.98,16.92,16.94,152400.0,12.7865,12.8242,12.7789,12.794,152400.0
2008-09-04 11:00:00,16.93,16.99,16.9,16.98,287200.0,12.7865,12.8318,12.7638,12.8242,287200.0
2008-09-04 11:05:00,16.99,17.05,16.99,17.05,413600.0,12.8318,12.8771,12.8318,12.8771,413600.0
2008-09-04 11:10:00,17.05,17.08,17.03,17.08,373200.0,12.8771,12.8998,12.862,12.8998,373200.0
2008-09-04 11:15:00,17.07,17.11,17.05,17.07,705300.0,12.8922,12.9224,12.8771,12.8922,705300.0
2008-09-04 11:20:00,17.07,17.08,16.97,17.04,302000.0,12.8922,12.8998,12.8167,12.8696,302000.0
2008-09-04 11:25:00,17.04,17.06,17.02,17.05,179900.0,12.8696,12.8847,12.8545,12.8771,179900.0
2008-09-04 11:30:00,17.06,17.09,17.04,17.08,294200.0,12.8847,12.9073,12.8696,12.8998,294200.0
2008-09-04 11:35:00,17.08,17.12,17.08,17.1,407000.0,12.8998,12.93,12.8998,12.9149,407000.0
2008-09-04 11:40:00,17.1,17.1,17.06,17.09,129700.0,12.9149,12.9149,12.8847,12.9073,129700.0
2008-09-04 11:45:00,17.09,17.13,17.08,17.12,230500.0,12.9073,12.9375,12.8998,12.93,230500.0
2008-09-04 11:50:00,17.11,17.14,17.11,17.13,154100.0,12.9224,12.9451,12.9224,12.9375,154100.0
2008-09-04 11:55:00,17.14,17.15,17.1,17.1,217100.0,12.9451,12.9526,12.9149,12.9149,217100.0
2008-09-04 12:00:00,17.1,17.16,17.1,17.15,586400.0,12.9149,12.9602,12.9149,12.9526,586400.0
2008-09-04 12:05:00,17.15,17.18,17.15,17.17,162000.0,12.9526,12.9753,12.9526,12.9677,162000.0
2008-09-04 12:10:00,17.17,17.19,17.15,17.18,642500.0,12.9677,12.9828,12.9526,12.9753,642500.0
2008-09-04 12:15:00,17.18,17.19,17.15,17.15,197100.0,12.9753,12.9828,12.9526,12.9526,197100.0
2008-09-04 12:20:00,17.15,17.18,17.1,17.1,283000.0,12.9526,12.9753,12.9149,12.9149,283000.0
2008-09-04 12:25:00,17.1,17.14,17.1,17.14,214200.0,12.9149,12.9451,12.9149,12.9451,214200.0
2008-09-04 12:30:00,17.14,17.14,17.12,17.13,281000.0,12.9451,12.9451,12.93,12.9375,281000.0
2008-09-04 12:35:00,17.13,17.14,17.13,17.13,134700.0,12.9375,12.9451,12.9375,12.9375,134700.0
2008-09-04 12:40:00,17.13,17.14,17.13,17.13,167000.0,12.9375,12.9451,12.9375,12.9375,167000.0
2008-09-04 12:45:00,17.13,17.14,17.1,17.1,149300.0,12.9375,12.9451,12.9149,12.9149,149300.0
2008-09-04 12:50:00,17.1,17.11,17.1,17.1,148100.0,12.9149,12.9224,12.9149,12.9149,148100.0
2008-09-04 12:55:00,17.11,17.13,17.1,17.12,125400.0,12.9224,12.9375,12.9149,12.93,125400.0
2008-09-04 13:00:00,17.13,17.13,17.11,17.11,152600.0,12.9375,12.9375,12.9224,12.9224,152600.0
2008-09-04 13:05:00,17.11,17.14,17.1,17.13,257000.0,12.9224,12.9451,12.9149,12.9375,257000.0
2008-09-04 13:10:00,17.14,17.16,17.1,17.14,318300.0,12.9451,12.9602,12.9149,12.9451,318300.0
2008-09-04 13:15:00,17.15,17.16,17.14,17.15,158200.0,12.9526,12.9602,12.9451,12.9526,158200.0
2008-09-04 13:20:00,17.15,17.17,17.13,17.14,314300.0,12.9526,12.9677,12.9375,12.9451,314300.0
2008-09-04 13:25:00,17.14,17.16,17.08,17.09,349900.0,12.9451,12.9602,12.8998,12.9073,349900.0
2008-09-04 13:30:00,17.1,17.1,17.08,17.09,155000.0,12.9149,12.9149,12.8998,12.9073,155000.0
2008-09-04 13:35:00,17.09,17.1,17.08,17.08,63600.0,12.9073,12.9149,12.8998,12.8998,63600.0
2008-09-04 13:40:00,17.08,17.09,17.08,17.08,157800.0,12.8998,12.9073,12.8998,12.8998,157800.0
2008-09-04 13:45:00,17.08,17.08,17.06,17.06,154000.0,12.8998,12.8998,12.8847,12.8847,154000.0
2008-09-04 13:50:00,17.06,17.07,17.06,17.06,37200.0,12.8847,12.8922,12.8847,12.8847,37200.0
2008-09-04 13:55:00,17.06,17.07,17.06,17.06,57100.0,12.8847,12.8922,12.8847,12.8847,57100.0
2008-09-04 14:00:00,17.06,17.08,17.03,17.08,378200.0,12.8847,12.8998,12.862,12.8998,378200.0
2008-09-04 14:05:00,17.07,17.07,17.04,17.04,264000.0,12.8922,12.8922,12.8696,12.8696,264000.0
2008-09-04 14:10:00,17.04,17.05,17.01,17.03,310800.0,12.8696,12.8771,12.8469,12.862,310800.0
2008-09-04 14:15:00,17.04,17.04,17.01,17.01,91000.0,12.8696,12.8696,12.8469,12.8469,91000.0
2008-09-04 14:20:00,17.01,17.02,16.93,16.96,384900.0,12.8469,12.8545,12.7865,12.8091,384900.0
2008-09-04 14:25:00,16.95,17.02,16.95,16.97,552000.0,12.8016,12.8545,12.8016,12.8167,552000.0
2008-09-04 14:30:00,16.98,16.98,16.89,16.91,732500.0,12.8242,12.8242,12.7563,12.7714,732500.0
2008-09-04 14:35:00,16.91,16.92,16.85,16.85,504000.0,12.7714,12.7789,12.7261,12.7261,504000.0
2008-09-04 14:40:00,16.86,16.88,16.83,16.87,1151400.0,12.7336,12.7487,12.711,12.7412,1151400.0
2008-09-04 14:45:00,16.86,16.86,16.83,16.84,265900.0,12.7336,12.7336,12.711,12.7185,265900.0
2008-09-04 14:50:00,16.84,16.84,16.82,16.83,138700.0,12.7185,12.7185,12.7034,12.711,138700.0
2008-09-04 14:55:00,16.83,16.88,16.82,16.88,420200.0,12.711,12.7487,12.7034,12.7487,420200.0
2008-09-04 15:00:00,16.88,16.9,16.86,16.9,233700.0,12.7487,12.7638,12.7336,12.7638,233700.0
2008-09-04 15:05:00,16.9,16.92,16.88,16.89,336700.0,12.7638,12.7789,12.7487,12.7563,336700.0
2008-09-04 15:10:00,16.89,16.9,16.86,16.87,222600.0,12.7563,12.7638,12.7336,12.7412,222600.0
2008-09-04 15:15:00,16.86,16.89,16.86,16.86,316300.0,12.7336,12.7563,12.7336,12.7336,316300.0
2008-09-04 15:20:00,16.86,16.86,16.8,16.82,401600.0,12.7336,12.7336,12.6883,12.7034,401600.0
2008-09-04 15:25:00,16.81,16.86,16.81,16.82,350500.0,12.6958,12.7336,12.6958,12.7034,350500.0
2008-09-04 15:30:00,16.82,16.86,16.8,16.85,413100.0,12.7034,12.7336,12.6883,12.7261,413100.0
2008-09-04 15:35:00,16.86,16.88,16.85,16.86,241400.0,12.7336,12.7487,12.7261,12.7336,241400.0
2008-09-04 15:40:00,16.86,16.86,16.79,16.83,421200.0,12.7336,12.7336,12.6807,12.711,421200.0
2008-09-04 15:45:00,16.83,16.84,16.82,16.83,506600.0,12.711,12.7185,12.7034,12.711,506600.0
2008-09-04 15:50:00,16.83,16.84,16.81,16.81,857200.0,12.711,12.7185,12.6958,12.6958,857200.0
2008-09-04 15:55:00,16.81,16.82,16.75,16.75,963600.0,12.6958,12.7034,12.6505,12.6505,963600.0
2008-09-05 09:30:00,16.72,16.83,16.65,16.76,283900.0,12.6279,12.711,12.575,12.6581,283900.0
2008-09-05 09:35:00,16.76,16.76,16.64,16.7,338700.0,12.6581,12.6581,12.5675,12.6128,338700.0
2008-09-05 09:40:00,16.7,16.94,16.69,16.91,498200.0,12.6128,12.794,12.6052,12.7714,498200.0
2008-09-05 09:45:00,16.91,16.91,16.81,16.82,210500.0,12.7714,12.7714,12.6958,12.7034,210500.0
2008-09-05 09:50:00,16.82,16.89,16.8,16.89,359600.0,12.7034,12.7563,12.6883,12.7563,359600.0
2008-09-05 09:55:00,16.89,16.9,16.81,16.85,256800.0,12.7563,12.7638,12.6958,12.7261,256800.0
2008-09-05 10:00:00,16.84,16.93,16.81,16.92,323700.0,12.7185,12.7865,12.6958,12.7789,323700.0
2008-09-05 10:05:00,16.93,16.93,16.87,16.91,369800.0,12.7865,12.7865,12.7412,12.7714,369800.0
2008-09-05 10:10:00,16.91,16.92,16.87,16.87,288800.0,12.7714,12.7789,12.7412,12.7412,288800.0
2008-09-05 10:15:00,16.87,16.92,16.87,16.88,188500.0,12.7412,12.7789,12.7412,12.7487,188500.0
2008-09-05 10:20:00,16.88,16.92,16.83,16.83,344900.0,12.7487,12.7789,12.711,12.711,344900.0
2008-09-05 10:25:00,16.84,16.85,16.76,16.76,383600.0,12.7185,12.7261,12.6581,12.6581,383600.0
2008-09-05 10:30:00,16.76,16.82,16.73,16.78,335500.0,12.6581,12.7034,12.6354,12.6732,335500.0
2008-09-05 10:35:00,16.79,16.85,16.79,16.8,198700.0,12.6807,12.7261,12.6807,12.6883,198700.0
2008-09-05 10:40:00,16.81,16.81,16.78,16.8,158800.0,12.6958,12.6958,12.6732,12.6883,158800.0
2008-09-05 10:45:00,16.8,16.82,16.71,16.73,234700.0,12.6883,12.7034,12.6203,12.6354,234700.0
2008-09-05 10:50:00,16.72,16.73,16.69,16.71,313900.0,12.6279,12.6354,12.6052,12.6203,313900.0
2008-09-05 10:55:00,16.72,16.74,16.65,16.69,311400.0,12.6279,12.643,12.575,12.6052,311400.0
2008-09-05 11:00:00,16.68,16.72,16.66,16.69,272200.0,12.5977,12.6279,12.5826,12.6052,272200.0
2008-09-05 11:05:00,16.7,16.73,16.68,16.68,144500.0,12.6128,12.6354,12.5977,12.5977,144500.0
2008-09-05 11:10:00,16.68,16.7,16.64,16.7,212900.0,12.5977,12.6128,12.5675,12.6128,212900.0
2008-09-05 11:15:00,16.7,16.73,16.67,16.67,203700.0,12.6128,12.6354,12.5901,12.5901,203700.0
2008-09-05 11:20:00,16.67,16.76,16.66,16.75,255800.0,12.5901,12.6581,12.5826,12.6505,255800.0
2008-09-05 11:25:00,16.76,16.84,16.75,16.79,332100.0,12.6581,12.7185,12.6505,12.6807,332100.0
2008-09-05 11:30:00,16.8,16.83,16.77,16.77,146300.0,12.6883,12.711,12.6656,12.6656,146300.0
2008-09-05 11:35:00,16.78,16.87,16.77,16.82,366100.0,12.6732,12.7412,12.6656,12.7034,366100.0
2008-09-05 11:40:00,16.82,16.86,16.78,16.83,326900.0,12.7034,12.7336,12.6732,12.711,326900.0
2008-09-05 11:45:00,16.83,16.91,16.83,16.91,200600.0,12.711,12.7714,12.711,12.7714,200600.0
2008-09-05 11:50:00,16.9,16.98,16.88,16.9,401300.0,12.7638,12.8242,12.7487,12.7638,401300.0
2008-09-05 11:55:00,16.9,16.95,16.89,16.95,209100.0,12.7638,12.8016,12.7563,12.8016,209100.0
2008-09-05 12:00:00,16.95,17.01,16.95,17.01,354800.0,12.8016,12.8469,12.8016,12.8469,354800.0
2008-09-05 12:05:00,17.01,17.03,16.94,16.95,313200.0,12.8469,12.862,12.794,12.8016,313200.0
2008-09-05 12:10:00,16.96,16.98,16.9,16.9,133000.0,12.8091,12.8242,12.7638,12.7638,133000.0
2008-09-05 12:15:00,16.9,16.96,16.9,16.91,119100.0,12.7638,12.8091,12.7638,12.7714,119100.0
2008-09-05 12:20:00,16.92,16.94,16.9,16.93,93900.0,12.7789,12.794,12.7638,12.7865,93900.0
2008-09-05 12:25:00,16.94,17.03,16.94,17.03,139600.0,12.794,12.862,12.794,12.862,139600.0
2008-09-05 12:30:00,17.02,17.06,16.98,16.98,248800.0,12.8545,12.8847,12.8242,12.8242,248800.0
2008-09-05 12:35:00,16.99,17.04,16.99,17.02,177400.0,12.8318,12.8696,12.8318,12.8545,177400.0
2008-09-05 12:40:00,17.02,17.02,16.97,17.0,90300.0,12.8545,12.8545,12.8167,12.8393,90300.0
2008-09-05 12:45:00,17.01,17.04,17.0,17.03,82700.0,12.8469,12.8696,12.8393,12.862,82700.0
2008-09-05 12:50:00,17.04,17.04,16.98,16.99,177300.0,12.8696,12.8696,12.8242,12.8318,177300.0
2008-09-05 12:55:00,16.99,17.0,16.96,16.96,92400.0,12.8318,12.8393,12.8091,12.8091,92400.0
2008-09-05 13:00:00,16.97,16.97,16.93,16.93,93700.0,12.8167,12.8167,12.7865,12.7865,93700.0
2008-09-05 13:05:00,16.93,17.02,16.92,17.0,299400.0,12.7865,12.8545,12.7789,12.8393,299400.0
2008-09-05 13:10:00,16.99,17.02,16.98,17.01,112400.0,12.8318,12.8545,12.8242,12.8469,112400.0
2008-09-05 13:15:00,17.0,17.03,16.95,16.96,166000.0,12.8393,12.862,12.8016,12.8091,166000.0
2008-09-05 13:20:00,16.95,16.95,16.9,16.93,195600.0,12.8016,12.8016,12.7638,12.7865,195600.0
2008-09-05 13:25:00,16.92,16.93,16.89,16.9,297000.0,12.7789,12.7865,12.7563,12.7638,297000.0
2008-09-05 13:30:00,16.9,16.97,16.9,16.96,294900.0,12.7638,12.8167,12.7638,12.8091,294900.0
2008-09-05 13:35:00,16.97,16.97,16.87,16.92,429000.0,12.8167,12.8167,12.7412,12.7789,429000.0
2008-09-05 13:40:00,16.92,16.98,16.92,16.96,272100.0,12.7789,12.8242,12.7789,12.8091,272100.0
2008-09-05 13:45:00,16.96,16.97,16.93,16.93,100700.0,12.8091,12.8167,12.7865,12.7865,100700.0
2008-09-05 13:50:00,16.93,16.95,16.93,16.95,77300.0,12.7865,12.8016,12.7865,12.8016,77300.0
2008-09-05 13:55:00,16.95,17.0,16.95,16.99,121500.0,12.8016,12.8393,12.8016,12.8318,121500.0
2008-09-05 14:00:00,16.99,17.0,16.95,16.98,165600.0,12.8318,12.8393,12.8016,12.8242,165600.0
2008-09-05 14:05:00,16.98,17.01,16.97,17.0,136200.0,12.8242,12.8469,12.8167,12.8393,136200.0
2008-09-05 14:10:00,17.0,17.01,16.96,17.01,182200.0,12.8393,12.8469,12.8091,12.8469,182200.0
2008-09-05 14:15:00,17.01,17.03,16.99,17.03,161600.0,12.8469,12.862,12.8318,12.862,161600.0
2008-09-05 14:20:00,17.03,17.09,17.03,17.07,396500.0,12.862,12.9073,12.862,12.8922,396500.0
2008-09-05 14:25:00,17.07,17.09,17.06,17.09,179400.0,12.8922,12.9073,12.8847,12.9073,179400.0
2008-09-05 14:30:00,17.09,17.1,17.05,17.06,169100.0,12.9073,12.9149,12.8771,12.8847,169100.0
2008-09-05 14:35:00,17.06,17.09,17.05,17.06,116700.0,12.8847,12.9073,12.8771,12.8847,116700.0
2008-09-05 14:40:00,17.06,17.12,17.06,17.12,233500.0,12.8847,12.93,12.8847,12.93,233500.0
2008-09-05 14:45:00,17.12,17.13,17.09,17.11,231800.0,12.93,12.9375,12.9073,12.9224,231800.0
2008-09-05 14:50:00,17.11,17.12,17.1,17.12,138100.0,12.9224,12.93,12.9149,12.93,138100.0
2008-09-05 14:55:00,17.11,17.19,17.11,17.15,332600.0,12.9224,12.9828,12.9224,12.9526,332600.0
2008-09-05 15:00:00,17.15,17.16,17.1,17.14,176900.0,12.9526,12.9602,12.9149,12.9451,176900.0
2008-09-05 15:05:00,17.14,17.16,17.11,17.13,207300.0,12.9451,12.9602,12.9224,12.9375,207300.0
2008-09-05 15:10:00,17.12,17.12,17.08,17.09,205500.0,12.93,12.93,12.8998,12.9073,205500.0
2008-09-05 15:15:00,17.09,17.16,17.08,17.16,260800.0,12.9073,12.9602,12.8998,12.9602,260800.0
2008-09-05 15:20:00,17.15,17.16,17.11,17.14,484800.0,12.9526,12.9602,12.9224,12.9451,484800.0
2008-09-05 15:25:00,17.14,17.16,17.12,17.15,277900.0,12.9451,12.9602,12.93,12.9526,277900.0
2008-09-05 15:30:00,17.15,17.16,17.09,17.11,299500.0,12.9526,12.9602,12.9073,12.9224,299500.0
2008-09-05 15:35:00,17.11,17.14,17.11,17.13,220900.0,12.9224,12.9451,12.9224,12.9375,220900.0
2008-09-05 15:40:00,17.13,17.14,17.07,17.12,544600.0,12.9375,12.9451,12.8922,12.93,544600.0
2008-09-05 15:45:00,17.12,17.22,17.11,17.21,499900.0,12.93,13.0055,12.9224,12.998,499900.0
2008-09-05 15:50:00,17.21,17.24,17.18,17.21,1131700.0,12.998,13.0206,12.9753,12.998,1131700.0
2008-09-05 15:55:00,17.21,17.21,17.16,17.18,1334400.0,12.998,12.998,12.9602,12.9753,1334400.0
2008-09-08 09:30:00,17.39,17.5,17.32,17.33,546600.0,13.1339,13.217,13.081,13.0886,546600.0
2008-09-08 09:35:00,17.32,17.33,17.21,17.26,428600.0,13.081,13.0886,12.998,13.0357,428600.0
2008-09-08 09:40:00,17.27,17.28,17.12,17.12,267000.0,13.0433,13.0508,12.93,12.93,267000.0
2008-09-08 09:45:00,17.13,17.24,17.12,17.14,419700.0,12.9375,13.0206,12.93,12.9451,419700.0
2008-09-08 09:50:00,17.14,17.14,16.95,16.96,443700.0,12.9451,12.9451,12.8016,12.8091,443700.0
2008-09-08 09:55:00,16.95,17.06,16.94,16.96,548300.0,12.8016,12.8847,12.794,12.8091,548300.0
2008-09-08 10:00:00,16.97,17.02,16.9,17.01,429100.0,12.8167,12.8545,12.7638,12.8469,429100.0
2008-09-08 10:05:00,17.01,17.09,16.99,17.08,418600.0,12.8469,12.9073,12.8318,12.8998,418600.0
2008-09-08 10:10:00,17.08,17.11,16.98,16.98,592300.0,12.8998,12.9224,12.8242,12.8242,592300.0
2008-09-08 10:15:00,16.98,17.0,16.95,16.96,370000.0,12.8242,12.8393,12.8016,12.8091,370000.0
2008-09-08 10:20:00,16.97,17.01,16.96,16.99,269300.0,12.8167,12.8469,12.8091,12.8318,269300.0
2008-09-08 10:25:00,16.99,17.01,16.95,17.0,190600.0,12.8318,12.8469,12.8016,12.8393,190600.0
2008-09-08 10:30:00,17.0,17.01,16.98,16.99,230100.0,12.8393,12.8469,12.8242,12.8318,230100.0
2008-09-08 10:35:00,16.98,17.01,16.96,17.01,199900.0,12.8242,12.8469,12.8091,12.8469,199900.0
2008-09-08 10:40:00,17.01,17.05,17.0,17.04,771300.0,12.8469,12.8771,12.8393,12.8696,771300.0
2008-09-08 10:45:00,17.04,17.05,17.02,17.05,265200.0,12.8696,12.8771,12.8545,12.8771,265200.0
2008-09-08 10:50:00,17.05,17.05,16.98,17.01,397000.0,12.8771,12.8771,12.8242,12.8469,397000.0
2008-09-08 10:55:00,17.01,17.04,17.0,17.0,325600.0,12.8469,12.8696,12.8393,12.8393,325600.0
2008-09-08 11:00:00,17.0,17.07,16.96,17.01,717500.0,12.8393,12.8922,12.8091,12.8469,717500.0
2008-09-08 11:05:00,17.01,17.07,16.96,16.98,547100.0,12.8469,12.8922,12.8091,12.8242,547100.0
2008-09-08 11:10:00,16.97,17.12,16.97,17.11,364200.0,12.8167,12.93,12.8167,12.9224,364200.0
2008-09-08 11:15:00,17.11,17.11,17.05,17.05,174700.0,12.9224,12.9224,12.8771,12.8771,174700.0
2008-09-08 11:20:00,17.05,17.07,17.04,17.06,165300.0,12.8771,12.8922,12.8696,12.8847,165300.0
2008-09-08 11:25:00,17.06,17.07,16.99,17.03,209000.0,12.8847,12.8922,12.8318,12.862,209000.0
2008-09-08 11:30:00,17.04,17.11,17.04,17.08,269200.0,12.8696,12.9224,12.8696,12.8998,269200.0
2008-09-08 11:35:00,17.07,17.12,17.05,17.07,290000.0,12.8922,12.93,12.8771,12.8922,290000.0
2008-09-08 11:40:00,17.07,17.1,17.0,17.03,246300.0,12.8922,12.9149,12.8393,12.862,246300.0
2008-09-08 11:45:00,17.04,17.04,17.0,17.03,366500.0,12.8696,12.8696,12.8393,12.862,366500.0
2008-09-08 11:50:00,17.02,17.06,17.0,17.01,1401300.0,12.8545,12.8847,12.8393,12.8469,1401300.0
2008-09-08 11:55:00,17.0,17.03,16.97,17.03,368900.0,12.8393,12.862,12.8167,12.862,368900.0
2008-09-08 12:00:00,17.03,17.04,16.97,16.97,383500.0,12.862,12.8696,12.8167,12.8167,383500.0
2008-09-08 12:05:00,16.97,17.01,16.95,16.96,311800.0,12.8167,12.8469,12.8016,12.8091,311800.0
2008-09-08 12:10:00,16.96,17.0,16.95,16.99,293300.0,12.8091,12.8393,12.8016,12.8318,293300.0
2008-09-08 12:15:00,17.0,17.04,16.99,17.04,332000.0,12.8393,12.8696,12.8318,12.8696,332000.0
2008-09-08 12:20:00,17.04,17.04,17.01,17.01,138300.0,12.8696,12.8696,12.8469,12.8469,138300.0
2008-09-08 12:25:00,17.01,17.04,17.0,17.02,142800.0,12.8469,12.8696,12.8393,12.8545,142800.0
2008-09-08 12:30:00,17.02,17.04,17.02,17.03,380500.0,12.8545,12.8696,12.8545,12.862,380500.0
2008-09-08 12:35:00,17.03,17.04,17.01,17.03,186400.0,12.862,12.8696,12.8469,12.862,186400.0
2008-09-08 12:40:00,17.02,17.04,17.02,17.02,208600.0,12.8545,12.8696,12.8545,12.8545,208600.0
2008-09-08 12:45:00,17.02,17.04,17.02,17.03,160200.0,12.8545,12.8696,12.8545,12.862,160200.0
2008-09-08 12:50:00,17.03,17.04,17.02,17.04,153100.0,12.862,12.8696,12.8545,12.8696,153100.0
2008-09-08 12:55:00,17.04,17.05,17.03,17.04,228600.0,12.8696,12.8771,12.862,12.8696,228600.0
2008-09-08 13:00:00,17.05,17.05,16.99,16.99,235100.0,12.8771,12.8771,12.8318,12.8318,235100.0
2008-09-08 13:05:00,16.99,17.0,16.95,16.95,337300.0,12.8318,12.8393,12.8016,12.8016,337300.0
2008-09-08 13:10:00,16.96,17.05,16.96,17.04,290600.0,12.8091,12.8771,12.8091,12.8696,290600.0
2008-09-08 13:15:00,17.05,17.07,17.04,17.06,325000.0,12.8771,12.8922,12.8696,12.8847,325000.0
2008-09-08 13:20:00,17.06,17.07,17.03,17.06,252400.0,12.8847,12.8922,12.862,12.8847,252400.0
2008-09-08 13:25:00,17.07,17.07,17.02,17.02,257300.0,12.8922,12.8922,12.8545,12.8545,257300.0
2008-09-08 13:30:00,17.02,17.03,16.98,16.98,310600.0,12.8545,12.862,12.8242,12.8242,310600.0
2008-09-08 13:35:00,16.99,17.03,16.99,17.0,182000.0,12.8318,12.862,12.8318,12.8393,182000.0
2008-09-08 13:40:00,17.0,17.03,16.96,17.02,180000.0,12.8393,12.862,12.8091,12.8545,180000.0
2008-09-08 13:45:00,17.02,17.04,17.01,17.01,206600.0,12.8545,12.8696,12.8469,12.8469,206600.0
2008-09-08 13:50:00,17.01,17.01,16.97,16.99,307700.0,12.8469,12.8469,12.8167,12.8318,307700.0
2008-09-08 13:55:00,17.0,17.04,17.0,17.01,157400.0,12.8393,12.8696,12.8393,12.8469,157400.0
2008-09-08 14:00:00,17.02,17.08,17.01,17.08,274200.0,12.8545,12.8998,12.8469,12.8998,274200.0
2008-09-08 14:05:00,17.09,17.1,17.05,17.09,290500.0,12.9073,12.9149,12.8771,12.9073,290500.0
2008-09-08 14:10:00,17.1,17.13,17.06,17.13,304100.0,12.9149,12.9375,12.8847,12.9375,304100.0
2008-09-08 14:15:00,17.12,17.14,17.09,17.12,266700.0,12.93,12.9451,12.9073,12.93,266700.0
2008-09-08 14:20:00,17.12,17.18,17.1,17.16,362300.0,12.93,12.9753,12.9149,12.9602,362300.0
2008-09-08 14:25:00,17.16,17.2,17.14,17.2,311600.0,12.9602,12.9904,12.9451,12.9904,311600.0
2008-09-08 14:30:00,17.2,17.21,17.18,17.19,295500.0,12.9904,12.998,12.9753,12.9828,295500.0
2008-09-08 14:35:00,17.19,17.25,17.18,17.24,215400.0,12.9828,13.0282,12.9753,13.0206,215400.0
2008-09-08 14:40:00,17.24,17.24,17.19,17.19,305600.0,13.0206,13.0206,12.9828,12.9828,305600.0
2008-09-08 14:45:00,17.2,17.2,17.17,17.17,279700.0,12.9904,12.9904,12.9677,12.9677,279700.0
2008-09-08 14:50:00,17.16,17.21,17.16,17.2,239700.0,12.9602,12.998,12.9602,12.9904,239700.0
2008-09-08 14:55:00,17.2,17.21,17.17,17.21,204100.0,12.9904,12.998,12.9677,12.998,204100.0
2008-09-08 15:00:00,17.21,17.22,17.2,17.21,160000.0,12.998,13.0055,12.9904,12.998,160000.0
2008-09-08 15:05:00,17.21,17.21,17.16,17.17,505700.0,12.998,12.998,12.9602,12.9677,505700.0
2008-09-08 15:10:00,17.16,17.23,17.14,17.22,193600.0,12.9602,13.0131,12.9451,13.0055,193600.0
2008-09-08 15:15:00,17.23,17.28,17.22,17.26,328500.0,13.0131,13.0508,13.0055,13.0357,328500.0
2008-09-08 15:20:00,17.26,17.34,17.26,17.32,455900.0,13.0357,13.0961,13.0357,13.081,455900.0
2008-09-08 15:25:00,17.32,17.38,17.31,17.36,358200.0,13.081,13.1263,13.0735,13.1112,358200.0
2008-09-08 15:30:00,17.36,17.44,17.36,17.43,568000.0,13.1112,13.1717,13.1112,13.1641,568000.0
2008-09-08 15:35:00,17.43,17.44,17.37,17.4,616700.0,13.1641,13.1717,13.1188,13.1415,616700.0
2008-09-08 15:40:00,17.41,17.44,17.34,17.38,522600.0,13.149,13.1717,13.0961,13.1263,522600.0
2008-09-08 15:45:00,17.37,17.4,17.37,17.39,384900.0,13.1188,13.1415,13.1188,13.1339,384900.0
2008-09-08 15:50:00,17.39,17.39,17.25,17.29,833600.0,13.1339,13.1339,13.0282,13.0584,833600.0
2008-09-08 15:55:00,17.29,17.38,17.29,17.35,981600.0,13.0584,13.1263,13.0584,13.1037,981600.0
2008-09-09 09:30:00,17.41,17.45,17.26,17.26,406500.0,13.149,13.1792,13.0357,13.0357,406500.0
2008-09-09 09:35:00,17.27,17.33,17.21,17.25,265700.0,13.0433,13.0886,12.998,13.0282,265700.0
2008-09-09 09:40:00,17.25,17.43,17.25,17.4,415100.0,13.0282,13.1641,13.0282,13.1415,415100.0
2008-09-09 09:45:00,17.4,17.43,17.35,17.4,294000.0,13.1415,13.1641,13.1037,13.1415,294000.0
2008-09-09 09:50:00,17.41,17.42,17.31,17.31,358500.0,13.149,13.1566,13.0735,13.0735,358500.0
2008-09-09 09:55:00,17.31,17.33,17.28,17.3,284600.0,13.0735,13.0886,13.0508,13.0659,284600.0
2008-09-09 10:00:00,17.29,17.29,17.24,17.27,396700.0,13.0584,13.0584,13.0206,13.0433,396700.0
2008-09-09 10:05:00,17.26,17.35,17.26,17.27,338000.0,13.0357,13.1037,13.0357,13.0433,338000.0
2008-09-09 10:10:00,17.27,17.3,17.18,17.25,469300.0,13.0433,13.0659,12.9753,13.0282,469300.0
2008-09-09 10:15:00,17.25,17.26,17.23,17.23,217600.0,13.0282,13.0357,13.0131,13.0131,217600.0
2008-09-09 10:20:00,17.24,17.25,17.21,17.22,229500.0,13.0206,13.0282,12.998,13.0055,229500.0
2008-09-09 10:25:00,17.23,17.23,17.16,17.17,330900.0,13.0131,13.0131,12.9602,12.9677,330900.0
2008-09-09 10:30:00,17.16,17.19,17.13,17.18,279900.0,12.9602,12.9828,12.9375,12.9753,279900.0
2008-09-09 10:35:00,17.17,17.18,17.14,17.15,290500.0,12.9677,12.9753,12.9451,12.9526,290500.0
2008-09-09 10:40:00,17.15,17.17,17.12,17.13,370200.0,12.9526,12.9677,12.93,12.9375,370200.0
2008-09-09 10:45:00,17.13,17.18,17.1,17.14,1244000.0,12.9375,12.9753,12.9149,12.9451,1244000.0
2008-09-09 10:50:00,17.15,17.17,17.12,17.13,296600.0,12.9526,12.9677,12.93,12.9375,296600.0
2008-09-09 10:55:00,17.13,17.16,17.11,17.14,395100.0,12.9375,12.9602,12.9224,12.9451,395100.0
2008-09-09 11:00:00,17.13,17.16,17.11,17.13,268800.0,12.9375,12.9602,12.9224,12.9375,268800.0
2008-09-09 11:05:00,17.13,17.16,17.13,17.14,131400.0,12.9375,12.9602,12.9375,12.9451,131400.0
2008-09-09 11:10:00,17.14,17.15,17.11,17.12,275000.0,12.9451,12.9526,12.9224,12.93,275000.0
2008-09-09 11:15:00,17.12,17.15,17.11,17.15,292300.0,12.93,12.9526,12.9224,12.9526,292300.0
2008-09-09 11:20:00,17.16,17.19,17.15,17.17,363700.0,12.9602,12.9828,12.9526,12.9677,363700.0
2008-09-09 11:25:00,17.17,17.18,17.13,17.18,277900.0,12.9677,12.9753,12.9375,12.9753,277900.0
2008-09-09 11:30:00,17.18,17.18,17.14,17.14,108500.0,12.9753,12.9753,12.9451,12.9451,108500.0
2008-09-09 11:35:00,17.14,17.17,17.14,17.14,163200.0,12.9451,12.9677,12.9451,12.9451,163200.0
2008-09-09 11:40:00,17.14,17.15,17.14,17.14,28800.0,12.9451,12.9526,12.9451,12.9451,28800.0
2008-09-09 11:45:00,17.15,17.15,17.14,17.15,139500.0,12.9526,12.9526,12.9451,12.9526,139500.0
2008-09-09 11:50:00,17.16,17.19,17.15,17.17,475400.0,12.9602,12.9828,12.9526,12.9677,475400.0
2008-09-09 11:55:00,17.16,17.19,17.16,17.17,231800.0,12.9602,12.9828,12.9602,12.9677,231800.0
2008-09-09 12:00:00,17.17,17.18,17.14,17.14,123800.0,12.9677,12.9753,12.9451,12.9451,123800.0
2008-09-09 12:05:00,17.14,17.15,17.13,17.14,153600.0,12.9451,12.9526,12.9375,12.9451,153600.0
2008-09-09 12:10:00,17.13,17.15,17.12,17.12,238700.0,12.9375,12.9526,12.93,12.93,238700.0
2008-09-09 12:15:00,17.12,17.15,17.11,17.15,261700.0,12.93,12.9526,12.9224,12.9526,261700.0
2008-09-09 12:20:00,17.15,17.18,17.13,17.16,232100.0,12.9526,12.9753,12.9375,12.9602,232100.0
2008-09-09 12:25:00,17.16,17.17,17.11,17.12,233800.0,12.9602,12.9677,12.9224,12.93,233800.0
2008-09-09 12:30:00,17.12,17.12,17.06,17.11,279900.0,12.93,12.93,12.8847,12.9224,279900.0
2008-09-09 12:35:00,17.1,17.1,17.08,17.08,194300.0,12.9149,12.9149,12.8998,12.8998,194300.0
2008-09-09 12:40:00,17.08,17.15,17.05,17.09,240400.0,12.8998,12.9526,12.8771,12.9073,240400.0
2008-09-09 12:45:00,17.1,17.13,17.1,17.1,88200.0,12.9149,12.9375,12.9149,12.9149,88200.0
2008-09-09 12:50:00,17.1,17.12,17.08,17.08,123300.0,12.9149,12.93,12.8998,12.8998,123300.0
2008-09-09 12:55:00,17.09,17.1,17.07,17.09,103900.0,12.9073,12.9149,12.8922,12.9073,103900.0
2008-09-09 13:00:00,17.09,17.13,17.08,17.12,106600.0,12.9073,12.9375,12.8998,12.93,106600.0
2008-09-09 13:05:00,17.12,17.18,17.12,17.15,452800.0,12.93,12.9753,12.93,12.9526,452800.0
2008-09-09 13:10:00,17.15,17.16,17.11,17.13,248200.0,12.9526,12.9602,12.9224,12.9375,248200.0
2008-09-09 13:15:00,17.14,17.17,17.13,17.16,152700.0,12.9451,12.9677,12.9375,12.9602,152700.0
2008-09-09 13:20:00,17.15,17.17,17.12,17.12,153400.0,12.9526,12.9677,12.93,12.93,153400.0
2008-09-09 13:25:00,17.12,17.12,17.07,17.07,211300.0,12.93,12.93,12.8922,12.8922,211300.0
2008-09-09 13:30:00,17.07,17.09,17.04,17.09,367900.0,12.8922,12.9073,12.8696,12.9073,367900.0
2008-09-09 13:35:00,17.09,17.09,17.04,17.05,239500.0,12.9073,12.9073,12.8696,12.8771,239500.0
2008-09-09 13:40:00,17.06,17.06,17.01,17.03,271300.0,12.8847,12.8847,12.8469,12.862,271300.0
2008-09-09 13:45:00,17.04,17.04,16.99,17.0,244500.0,12.8696,12.8696,12.8318,12.8393,244500.0
2008-09-09 13:50:00,17.0,17.01,16.99,17.01,97700.0,12.8393,12.8469,12.8318,12.8469,97700.0
2008-09-09 13:55:00,17.01,17.01,16.99,16.99,80900.0,12.8469,12.8469,12.8318,12.8318,80900.0
2008-09-09 14:00:00,16.99,17.0,16.96,17.0,194000.0,12.8318,12.8393,12.8091,12.8393,194000.0
2008-09-09 14:05:00,16.99,17.0,16.95,16.96,171200.0,12.8318,12.8393,12.8016,12.8091,171200.0
2008-09-09 14:10:00,16.97,16.98,16.93,16.96,120900.0,12.8167,12.8242,12.7865,12.8091,120900.0
2008-09-09 14:15:00,16.96,16.97,16.89,16.89,341900.0,12.8091,12.8167,12.7563,12.7563,341900.0
2008-09-09 14:20:00,16.89,16.92,16.86,16.92,435600.0,12.7563,12.7789,12.7336,12.7789,435600.0
2008-09-09 14:25:00,16.93,16.96,16.91,16.91,211600.0,12.7865,12.8091,12.7714,12.7714,211600.0
2008-09-09 14:30:00,16.91,16.94,16.88,16.88,262900.0,12.7714,12.794,12.7487,12.7487,262900.0
2008-09-09 14:35:00,16.89,16.95,16.88,16.93,264900.0,12.7563,12.8016,12.7487,12.7865,264900.0
2008-09-09 14:40:00,16.93,16.94,16.9,16.93,166700.0,12.7865,12.794,12.7638,12.7865,166700.0
2008-09-09 14:45:00,16.93,16.93,16.87,16.89,318300.0,12.7865,12.7865,12.7412,12.7563,318300.0
2008-09-09 14:50:00,16.89,16.89,16.83,16.83,218900.0,12.7563,12.7563,12.711,12.711,218900.0
2008-09-09 14:55:00,16.83,16.85,16.81,16.83,252900.0,12.711,12.7261,12.6958,12.711,252900.0
2008-09-09 15:00:00,16.84,16.86,16.82,16.84,235500.0,12.7185,12.7336,12.7034,12.7185,235500.0
2008-09-09 15:05:00,16.83,16.86,16.82,16.85,228700.0,12.711,12.7336,12.7034,12.7261,228700.0
2008-09-09 15:10:00,16.84,16.85,16.8,16.81,198800.0,12.7185,12.7261,12.6883,12.6958,198800.0
2008-09-09 15:15:00,16.82,16.85,16.8,16.83,260400.0,12.7034,12.7261,12.6883,12.711,260400.0
2008-09-09 15:20:00,16.83,16.9,16.82,16.87,281400.0,12.711,12.7638,12.7034,12.7412,281400.0
2008-09-09 15:25:00,16.87,16.94,16.87,16.92,223800.0,12.7412,12.794,12.7412,12.7789,223800.0
2008-09-09 15:30:00,16.92,16.97,16.92,16.94,359600.0,12.7789,12.8167,12.7789,12.794,359600.0
2008-09-09 15:35:00,16.93,16.93,16.89,16.93,300900.0,12.7865,12.7865,12.7563,12.7865,300900.0
2008-09-09 15:40:00,16.93,16.96,16.89,16.93,454500.0,12.7865,12.8091,12.7563,12.7865,454500.0
2008-09-09 15:45:00,16.94,16.96,16.92,16.92,333700.0,12.794,12.8091,12.7789,12.7789,333700.0
2008-09-09 15:50:00,16.92,17.04,16.9,16.94,624100.0,12.7789,12.8696,12.7638,12.794,624100.0
2008-09-09 15:55:00,16.94,16.94,16.89,16.9,772000.0,12.794,12.794,12.7563,12.7638,772000.0
2008-09-10 09:30:00,16.99,16.99,16.71,16.77,706900.0,12.8318,12.8318,12.6203,12.6656,706900.0
2008-09-10 09:35:00,16.78,16.82,16.68,16.69,565700.0,12.6732,12.7034,12.5977,12.6052,565700.0
2008-09-10 09:40:00,16.69,16.78,16.67,16.73,536300.0,12.6052,12.6732,12.5901,12.6354,536300.0
2008-09-10 09:45:00,16.73,16.8,16.72,16.79,429500.0,12.6354,12.6883,12.6279,12.6807,429500.0
2008-09-10 09:50:00,16.79,16.79,16.72,16.74,321400.0,12.6807,12.6807,12.6279,12.643,321400.0
2008-09-10 09:55:00,16.74,16.75,16.71,16.72,359100.0,12.643,12.6505,12.6203,12.6279,359100.0
2008-09-10 10:00:00,16.72,16.79,16.72,16.76,278700.0,12.6279,12.6807,12.6279,12.6581,278700.0
2008-09-10 10:05:00,16.76,16.78,16.72,16.72,252600.0,12.6581,12.6732,12.6279,12.6279,252600.0
2008-09-10 10:10:00,16.73,16.75,16.67,16.72,518400.0,12.6354,12.6505,12.5901,12.6279,518400.0
2008-09-10 10:15:00,16.72,16.73,16.68,16.69,317000.0,12.6279,12.6354,12.5977,12.6052,317000.0
2008-09-10 10:20:00,16.69,16.7,16.66,16.68,315600.0,12.6052,12.6128,12.5826,12.5977,315600.0
2008-09-10 10:25:00,16.69,16.71,16.67,16.71,189300.0,12.6052,12.6203,12.5901,12.6203,189300.0
2008-09-10 10:30:00,16.71,16.73,16.68,16.69,423300.0,12.6203,12.6354,12.5977,12.6052,423300.0
2008-09-10 10:35:00,16.69,16.72,16.67,16.67,713200.0,12.6052,12.6279,12.5901,12.5901,713200.0
2008-09-10 10:40:00,16.67,16.7,16.67,16.69,391800.0,12.5901,12.6128,12.5901,12.6052,391800.0
2008-09-10 10:45:00,16.7,16.7,16.61,16.62,331500.0,12.6128,12.6128,12.5448,12.5524,331500.0
2008-09-10 10:50:00,16.62,16.75,16.54,16.55,493900.0,12.5524,12.6505,12.4919,12.4995,493900.0
2008-09-10 10:55:00,16.56,16.58,16.54,16.56,390800.0,12.507,12.5221,12.4919,12.507,390800.0
2008-09-10 11:00:00,16.56,16.56,16.47,16.48,1084900.0,12.507,12.507,12.4391,12.4466,1084900.0
2008-09-10 11:05:00,16.47,16.51,16.46,16.49,398900.0,12.4391,12.4693,12.4315,12.4542,398900.0
2008-09-10 11:10:00,16.49,16.5,16.47,16.49,167000.0,12.4542,12.4617,12.4391,12.4542,167000.0
2008-09-10 11:15:00,16.49,16.51,16.47,16.49,427900.0,12.4542,12.4693,12.4391,12.4542,427900.0
2008-09-10 11:20:00,16.49,16.5,16.44,16.45,477300.0,12.4542,12.4617,12.4164,12.424,477300.0
2008-09-10 11:25:00,16.45,16.45,16.38,16.41,463200.0,12.424,12.424,12.3711,12.3937,463200.0
2008-09-10 11:30:00,16.4,16.51,16.39,16.48,658300.0,12.3862,12.4693,12.3786,12.4466,658300.0
2008-09-10 11:35:00,16.49,16.5,16.46,16.46,361800.0,12.4542,12.4617,12.4315,12.4315,361800.0
2008-09-10 11:40:00,16.46,16.54,16.45,16.51,458300.0,12.4315,12.4919,12.424,12.4693,458300.0
2008-09-10 11:45:00,16.51,16.54,16.5,16.54,191400.0,12.4693,12.4919,12.4617,12.4919,191400.0
2008-09-10 11:50:00,16.55,16.55,16.49,16.49,252600.0,12.4995,12.4995,12.4542,12.4542,252600.0
2008-09-10 11:55:00,16.5,16.52,16.48,16.5,225400.0,12.4617,12.4768,12.4466,12.4617,225400.0
2008-09-10 12:00:00,16.5,16.51,16.49,16.5,180800.0,12.4617,12.4693,12.4542,12.4617,180800.0
2008-09-10 12:05:00,16.5,16.56,16.49,16.56,298500.0,12.4617,12.507,12.4542,12.507,298500.0
2008-09-10 12:10:00,16.55,16.6,16.55,16.56,331700.0,12.4995,12.5372,12.4995,12.507,331700.0
2008-09-10 12:15:00,16.56,16.57,16.55,16.55,128800.0,12.507,12.5146,12.4995,12.4995,128800.0
2008-09-10 12:20:00,16.56,16.56,16.52,16.52,137000.0,12.507,12.507,12.4768,12.4768,137000.0
2008-09-10 12:25:00,16.51,16.52,16.43,16.45,650700.0,12.4693,12.4768,12.4089,12.424,650700.0
2008-09-10 12:30:00,16.46,16.5,16.45,16.49,159100.0,12.4315,12.4617,12.424,12.4542,159100.0
2008-09-10 12:35:00,16.49,16.5,16.48,16.49,256200.0,12.4542,12.4617,12.4466,12.4542,256200.0
2008-09-10 12:40:00,16.48,16.5,16.47,16.48,351300.0,12.4466,12.4617,12.4391,12.4466,351300.0
2008-09-10 12:45:00,16.48,16.49,16.45,16.48,165700.0,12.4466,12.4542,12.424,12.4466,165700.0
2008-09-10 12:50:00,16.47,16.48,16.46,16.48,45900.0,12.4391,12.4466,12.4315,12.4466,45900.0
2008-09-10 12:55:00,16.48,16.49,16.46,16.49,210800.0,12.4466,12.4542,12.4315,12.4542,210800.0
2008-09-10 13:00:00,16.49,16.49,16.48,16.49,44200.0,12.4542,12.4542,12.4466,12.4542,44200.0
2008-09-10 13:05:00,16.49,16.49,16.46,16.46,137100.0,12.4542,12.4542,12.4315,12.4315,137100.0
2008-09-10 13:10:00,16.46,16.48,16.46,16.46,103100.0,12.4315,12.4466,12.4315,12.4315,103100.0
2008-09-10 13:15:00,16.46,16.47,16.45,16.45,92100.0,12.4315,12.4391,12.424,12.424,92100.0
2008-09-10 13:20:00,16.45,16.47,16.45,16.46,166900.0,12.424,12.4391,12.424,12.4315,166900.0
2008-09-10 13:25:00,16.47,16.47,16.46,16.46,91600.0,12.4391,12.4391,12.4315,12.4315,91600.0
2008-09-10 13:30:00,16.46,16.46,16.45,16.46,78200.0,12.4315,12.4315,12.424,12.4315,78200.0
2008-09-10 13:35:00,16.45,16.46,16.43,16.45,275800.0,12.424,12.4315,12.4089,12.424,275800.0
2008-09-10 13:40:00,16.46,16.46,16.41,16.41,341300.0,12.4315,12.4315,12.3937,12.3937,341300.0
2008-09-10 13:45:00,16.41,16.42,16.37,16.37,601100.0,12.3937,12.4013,12.3635,12.3635,601100.0
2008-09-10 13:50:00,16.38,16.4,16.35,16.37,639900.0,12.3711,12.3862,12.3484,12.3635,639900.0
2008-09-10 13:55:00,16.37,16.39,16.35,16.36,667000.0,12.3635,12.3786,12.3484,12.356,667000.0
2008-09-10 14:00:00,16.36,16.38,16.36,16.36,335300.0,12.356,12.3711,12.356,12.356,335300.0
2008-09-10 14:05:00,16.36,16.42,16.35,16.42,217500.0,12.356,12.4013,12.3484,12.4013,217500.0
2008-09-10 14:10:00,16.42,16.43,16.4,16.4,399800.0,12.4013,12.4089,12.3862,12.3862,399800.0
2008-09-10 14:15:00,16.41,16.46,16.41,16.43,374700.0,12.3937,12.4315,12.3937,12.4089,374700.0
2008-09-10 14:20:00,16.44,16.44,16.41,16.43,177000.0,12.4164,12.4164,12.3937,12.4089,177000.0
2008-09-10 14:25:00,16.43,16.45,16.42,16.43,222700.0,12.4089,12.424,12.4013,12.4089,222700.0
2008-09-10 14:30:00,16.43,16.49,16.42,16.48,454600.0,12.4089,12.4542,12.4013,12.4466,454600.0
2008-09-10 14:35:00,16.48,16.5,16.47,16.5,421600.0,12.4466,12.4617,12.4391,12.4617,421600.0
2008-09-10 14:40:00,16.5,16.52,16.45,16.47,600600.0,12.4617,12.4768,12.424,12.4391,600600.0
2008-09-10 14:45:00,16.47,16.53,16.47,16.53,365300.0,12.4391,12.4844,12.4391,12.4844,365300.0
2008-09-10 14:50:00,16.52,16.53,16.45,16.45,385800.0,12.4768,12.4844,12.424,12.424,385800.0
2008-09-10 14:55:00,16.45,16.47,16.42,16.46,256700.0,12.424,12.4391,12.4013,12.4315,256700.0
2008-09-10 15:00:00,16.45,16.5,16.45,16.5,280700.0,12.424,12.4617,12.424,12.4617,280700.0
2008-09-10 15:05:00,16.49,16.53,16.49,16.5,463000.0,12.4542,12.4844,12.4542,12.4617,463000.0
2008-09-10 15:10:00,16.5,16.52,16.47,16.52,233000.0,12.4617,12.4768,12.4391,12.4768,233000.0
2008-09-10 15:15:00,16.52,16.55,16.5,16.5,639800.0,12.4768,12.4995,12.4617,12.4617,639800.0
2008-09-10 15:20:00,16.5,16.5,16.47,16.48,318200.0,12.4617,12.4617,12.4391,12.4466,318200.0
2008-09-10 15:25:00,16.48,16.48,16.44,16.46,218900.0,12.4466,12.4466,12.4164,12.4315,218900.0
2008-09-10 15:30:00,16.47,16.49,16.43,16.45,453700.0,12.4391,12.4542,12.4089,12.424,453700.0
2008-09-10 15:35:00,16.46,16.46,16.36,16.36,656800.0,12.4315,12.4315,12.356,12.356,656800.0
2008-09-10 15:40:00,16.36,16.4,16.36,16.39,918200.0,12.356,12.3862,12.356,12.3786,918200.0
2008-09-10 15:45:00,16.39,16.4,16.34,16.39,700600.0,12.3786,12.3862,12.3409,12.3786,700600.0
2008-09-10 15:50:00,16.39,16.4,16.36,16.37,1123900.0,12.3786,12.3862,12.356,12.3635,1123900.0
2008-09-10 15:55:00,16.36,16.4,16.35,16.35,1631700.0,12.356,12.3862,12.3484,12.3484,1631700.0
2008-09-11 09:30:00,16.25,16.28,16.16,16.21,471500.0,12.2729,12.2956,12.2049,12.2427,471500.0
2008-09-11 09:35:00,16.21,16.23,16.08,16.12,408900.0,12.2427,12.2578,12.1445,12.1747,408900.0
2008-09-11 09:40:00,16.12,16.12,16.04,16.05,365600.0,12.1747,12.1747,12.1143,12.1219,365600.0
2008-09-11 09:45:00,16.04,16.1,16.02,16.09,395100.0,12.1143,12.1596,12.0992,12.1521,395100.0
2008-09-11 09:50:00,16.1,16.18,16.09,16.17,458800.0,12.1596,12.22,12.1521,12.2125,458800.0
2008-09-11 09:55:00,16.17,16.21,16.16,16.19,341000.0,12.2125,12.2427,12.2049,12.2276,341000.0
2008-09-11 10:00:00,16.19,16.36,16.19,16.32,642300.0,12.2276,12.356,12.2276,12.3258,642300.0
2008-09-11 10:05:00,16.32,16.35,16.24,16.29,436500.0,12.3258,12.3484,12.2654,12.3031,436500.0
2008-09-11 10:10:00,16.28,16.31,16.23,16.28,370000.0,12.2956,12.3182,12.2578,12.2956,370000.0
2008-09-11 10:15:00,16.28,16.31,16.23,16.24,342300.0,12.2956,12.3182,12.2578,12.2654,342300.0
2008-09-11 10:20:00,16.24,16.35,16.21,16.34,414300.0,12.2654,12.3484,12.2427,12.3409,414300.0
2008-09-11 10:25:00,16.33,16.33,16.25,16.27,348000.0,12.3333,12.3333,12.2729,12.288,348000.0
2008-09-11 10:30:00,16.27,16.31,16.25,16.31,239600.0,12.288,12.3182,12.2729,12.3182,239600.0
2008-09-11 10:35:00,16.3,16.36,16.29,16.36,285900.0,12.3107,12.356,12.3031,12.356,285900.0
2008-09-11 10:40:00,16.36,16.4,16.32,16.36,475300.0,12.356,12.3862,12.3258,12.356,475300.0
2008-09-11 10:45:00,16.36,16.43,16.33,16.43,326200.0,12.356,12.4089,12.3333,12.4089,326200.0
2008-09-11 10:50:00,16.42,16.49,16.42,16.47,345700.0,12.4013,12.4542,12.4013,12.4391,345700.0
2008-09-11 10:55:00,16.47,16.52,16.46,16.48,387400.0,12.4391,12.4768,12.4315,12.4466,387400.0
2008-09-11 11:00:00,16.48,16.51,16.45,16.48,404100.0,12.4466,12.4693,12.424,12.4466,404100.0
2008-09-11 11:05:00,16.48,16.53,16.46,16.46,324900.0,12.4466,12.4844,12.4315,12.4315,324900.0
2008-09-11 11:10:00,16.46,16.46,16.38,16.43,276600.0,12.4315,12.4315,12.3711,12.4089,276600.0
2008-09-11 11:15:00,16.43,16.48,16.42,16.42,205100.0,12.4089,12.4466,12.4013,12.4013,205100.0
2008-09-11 11:20:00,16.43,16.45,16.37,16.39,240100.0,12.4089,12.424,12.3635,12.3786,240100.0
2008-09-11 11:25:00,16.39,16.42,16.38,16.42,229800.0,12.3786,12.4013,12.3711,12.4013,229800.0
2008-09-11 11:30:00,16.42,16.46,16.41,16.45,210200.0,12.4013,12.4315,12.3937,12.424,210200.0
2008-09-11 11:35:00,16.45,16.47,16.43,16.44,227300.0,12.424,12.4391,12.4089,12.4164,227300.0
2008-09-11 11:40:00,16.43,16.51,16.43,16.5,393400.0,12.4089,12.4693,12.4089,12.4617,393400.0
2008-09-11 11:45:00,16.49,16.5,16.44,16.47,158000.0,12.4542,12.4617,12.4164,12.4391,158000.0
2008-09-11 11:50:00,16.46,16.54,16.46,16.54,414600.0,12.4315,12.4919,12.4315,12.4919,414600.0
2008-09-11 11:55:00,16.54,16.56,16.51,16.55,360100.0,12.4919,12.507,12.4693,12.4995,360100.0
2008-09-11 12:00:00,16.55,16.57,16.52,16.53,432200.0,12.4995,12.5146,12.4768,12.4844,432200.0
2008-09-11 12:05:00,16.53,16.53,16.48,16.49,188700.0,12.4844,12.4844,12.4466,12.4542,188700.0
2008-09-11 12:10:00,16.48,16.48,16.42,16.43,151700.0,12.4466,12.4466,12.4013,12.4089,151700.0
2008-09-11 12:15:00,16.42,16.43,16.42,16.42,184400.0,12.4013,12.4089,12.4013,12.4013,184400.0
2008-09-11 12:20:00,16.42,16.43,16.39,16.39,165000.0,12.4013,12.4089,12.3786,12.3786,165000.0
2008-09-11 12:25:00,16.39,16.61,16.36,16.37,342700.0,12.3786,12.5448,12.356,12.3635,342700.0
2008-09-11 12:30:00,16.37,16.37,16.29,16.35,459500.0,12.3635,12.3635,12.3031,12.3484,459500.0
2008-09-11 12:35:00,16.36,16.37,16.31,16.34,412700.0,12.356,12.3635,12.3182,12.3409,412700.0
2008-09-11 12:40:00,16.33,16.37,16.31,16.34,206600.0,12.3333,12.3635,12.3182,12.3409,206600.0
2008-09-11 12:45:00,16.34,16.39,16.33,16.38,660600.0,12.3409,12.3786,12.3333,12.3711,660600.0
2008-09-11 12:50:00,16.38,16.43,16.38,16.43,385600.0,12.3711,12.4089,12.3711,12.4089,385600.0
2008-09-11 12:55:00,16.43,16.43,16.39,16.4,80900.0,12.4089,12.4089,12.3786,12.3862,80900.0
2008-09-11 13:00:00,16.4,16.42,16.37,16.39,261900.0,12.3862,12.4013,12.3635,12.3786,261900.0
2008-09-11 13:05:00,16.39,16.39,16.32,16.33,205700.0,12.3786,12.3786,12.3258,12.3333,205700.0
2008-09-11 13:10:00,16.33,16.35,16.33,16.33,163900.0,12.3333,12.3484,12.3333,12.3333,163900.0
2008-09-11 13:15:00,16.33,16.35,16.3,16.33,273500.0,12.3333,12.3484,12.3107,12.3333,273500.0
2008-09-11 13:20:00,16.34,16.34,16.28,16.28,329000.0,12.3409,12.3409,12.2956,12.2956,329000.0
2008-09-11 13:25:00,16.29,16.36,16.28,16.36,265800.0,12.3031,12.356,12.2956,12.356,265800.0
2008-09-11 13:30:00,16.36,16.39,16.35,16.37,308200.0,12.356,12.3786,12.3484,12.3635,308200.0
2008-09-11 13:35:00,16.38,16.42,16.37,16.41,180900.0,12.3711,12.4013,12.3635,12.3937,180900.0
2008-09-11 13:40:00,16.41,16.42,16.38,16.41,322600.0,12.3937,12.4013,12.3711,12.3937,322600.0
2008-09-11 13:45:00,16.4,16.4,16.36,16.37,139600.0,12.3862,12.3862,12.356,12.3635,139600.0
2008-09-11 13:50:00,16.37,16.45,16.37,16.44,217400.0,12.3635,12.424,12.3635,12.4164,217400.0
2008-09-11 13:55:00,16.44,16.45,16.41,16.43,151600.0,12.4164,12.424,12.3937,12.4089,151600.0
2008-09-11 14:00:00,16.42,16.46,16.42,16.46,185300.0,12.4013,12.4315,12.4013,12.4315,185300.0
2008-09-11 14:05:00,16.46,16.49,16.45,16.47,492500.0,12.4315,12.4542,12.424,12.4391,492500.0
2008-09-11 14:10:00,16.47,16.49,16.45,16.46,160100.0,12.4391,12.4542,12.424,12.4315,160100.0
2008-09-11 14:15:00,16.46,16.51,16.45,16.49,305100.0,12.4315,12.4693,12.424,12.4542,305100.0
2008-09-11 14:20:00,16.49,16.55,16.49,16.53,347700.0,12.4542,12.4995,12.4542,12.4844,347700.0
2008-09-11 14:25:00,16.52,16.53,16.5,16.52,146400.0,12.4768,12.4844,12.4617,12.4768,146400.0
2008-09-11 14:30:00,16.52,16.52,16.49,16.51,181000.0,12.4768,12.4768,12.4542,12.4693,181000.0
2008-09-11 14:35:00,16.51,16.51,16.46,16.5,330700.0,12.4693,12.4693,12.4315,12.4617,330700.0
2008-09-11 14:40:00,16.5,16.51,16.47,16.5,204500.0,12.4617,12.4693,12.4391,12.4617,204500.0
2008-09-11 14:45:00,16.5,16.55,16.5,16.55,102600.0,12.4617,12.4995,12.4617,12.4995,102600.0
2008-09-11 14:50:00,16.54,16.55,16.51,16.54,193200.0,12.4919,12.4995,12.4693,12.4919,193200.0
2008-09-11 14:55:00,16.53,16.54,16.49,16.49,137900.0,12.4844,12.4919,12.4542,12.4542,137900.0
2008-09-11 15:00:00,16.49,16.54,16.49,16.51,158400.0,12.4542,12.4919,12.4542,12.4693,158400.0
2008-09-11 15:05:00,16.52,16.57,16.5,16.53,317400.0,12.4768,12.5146,12.4617,12.4844,317400.0
2008-09-11 15:10:00,16.53,16.57,16.51,16.52,156800.0,12.4844,12.5146,12.4693,12.4768,156800.0
2008-09-11 15:15:00,16.51,16.55,16.49,16.49,461100.0,12.4693,12.4995,12.4542,12.4542,461100.0
2008-09-11 15:20:00,16.49,16.51,16.45,16.46,291700.0,12.4542,12.4693,12.424,12.4315,291700.0
2008-09-11 15:25:00,16.45,16.48,16.38,16.39,886600.0,12.424,12.4466,12.3711,12.3786,886600.0
2008-09-11 15:30:00,16.4,16.4,16.34,16.35,659000.0,12.3862,12.3862,12.3409,12.3484,659000.0
2008-09-11 15:35:00,16.35,16.46,16.34,16.44,683200.0,12.3484,12.4315,12.3409,12.4164,683200.0
2008-09-11 15:40:00,16.44,16.49,16.41,16.46,272900.0,12.4164,12.4542,12.3937,12.4315,272900.0
2008-09-11 15:45:00,16.47,16.49,16.45,16.46,278700.0,12.4391,12.4542,12.424,12.4315,278700.0
2008-09-11 15:50:00,16.47,16.62,16.47,16.56,1105000.0,12.4391,12.5524,12.4391,12.507,1105000.0
2008-09-11 15:55:00,16.56,16.63,16.56,16.63,828700.0,12.507,12.5599,12.507,12.5599,828700.0
2008-09-12 09:30:00,16.42,16.45,16.15,16.2,660300.0,12.4013,12.424,12.1974,12.2351,660300.0
2008-09-12 09:35:00,16.2,16.21,16.12,16.12,355000.0,12.2351,12.2427,12.1747,12.1747,355000.0
2008-09-12 09:40:00,16.12,16.15,16.09,16.15,306300.0,12.1747,12.1974,12.1521,12.1974,306300.0
2008-09-12 09:45:00,16.16,16.18,16.06,16.07,400100.0,12.2049,12.22,12.1294,12.137,400100.0
2008-09-12 09:50:00,16.06,16.07,15.94,15.99,815600.0,12.1294,12.137,12.0388,12.0765,815600.0
2008-09-12 09:55:00,15.99,16.05,15.95,15.95,460500.0,12.0765,12.1219,12.0463,12.0463,460500.0
2008-09-12 10:00:00,15.96,16.03,15.94,16.01,365200.0,12.0539,12.1067,12.0388,12.0916,365200.0
2008-09-12 10:05:00,16.01,16.06,16.0,16.03,256900.0,12.0916,12.1294,12.0841,12.1067,256900.0
2008-09-12 10:10:00,16.03,16.03,15.96,15.99,225000.0,12.1067,12.1067,12.0539,12.0765,225000.0
2008-09-12 10:15:00,16.0,16.11,15.97,16.11,511700.0,12.0841,12.1672,12.0614,12.1672,511700.0
2008-09-12 10:20:00,16.11,16.13,16.05,16.13,443500.0,12.1672,12.1823,12.1219,12.1823,443500.0
2008-09-12 10:25:00,16.13,16.15,16.06,16.07,524900.0,12.1823,12.1974,12.1294,12.137,524900.0
2008-09-12 10:30:00,16.06,16.09,16.03,16.06,383300.0,12.1294,12.1521,12.1067,12.1294,383300.0
2008-09-12 10:35:00,16.05,16.06,16.02,16.06,196200.0,12.1219,12.1294,12.0992,12.1294,196200.0
2008-09-12 10:40:00,16.07,16.13,16.06,16.13,208400.0,12.137,12.1823,12.1294,12.1823,208400.0
2008-09-12 10:45:00,16.13,16.13,16.04,16.05,230600.0,12.1823,12.1823,12.1143,12.1219,230600.0
2008-09-12 10:50:00,16.05,16.1,16.04,16.07,196800.0,12.1219,12.1596,12.1143,12.137,196800.0
2008-09-12 10:55:00,16.06,16.1,16.04,16.09,232900.0,12.1294,12.1596,12.1143,12.1521,232900.0
2008-09-12 11:00:00,16.1,16.14,16.09,16.11,218300.0,12.1596,12.1898,12.1521,12.1672,218300.0
2008-09-12 11:05:00,16.1,16.1,16.06,16.08,157200.0,12.1596,12.1596,12.1294,12.1445,157200.0
2008-09-12 11:10:00,16.08,16.14,16.07,16.14,206400.0,12.1445,12.1898,12.137,12.1898,206400.0
2008-09-12 11:15:00,16.14,16.22,16.13,16.22,381400.0,12.1898,12.2502,12.1823,12.2502,381400.0
2008-09-12 11:20:00,16.22,16.29,16.19,16.29,473400.0,12.2502,12.3031,12.2276,12.3031,473400.0
2008-09-12 11:25:00,16.29,16.3,16.24,16.24,236300.0,12.3031,12.3107,12.2654,12.2654,236300.0
2008-09-12 11:30:00,16.24,16.26,16.19,16.25,225300.0,12.2654,12.2805,12.2276,12.2729,225300.0
2008-09-12 11:35:00,16.25,16.27,16.23,16.24,164300.0,12.2729,12.288,12.2578,12.2654,164300.0
2008-09-12 11:40:00,16.24,16.26,16.2,16.2,520400.0,12.2654,12.2805,12.2351,12.2351,520400.0
2008-09-12 11:45:00,16.2,16.2,16.14,16.17,205700.0,12.2351,12.2351,12.1898,12.2125,205700.0
2008-09-12 11:50:00,16.17,16.18,16.14,16.15,146000.0,12.2125,12.22,12.1898,12.1974,146000.0
2008-09-12 11:55:00,16.15,16.18,16.14,16.17,188200.0,12.1974,12.22,12.1898,12.2125,188200.0
2008-09-12 12:00:00,16.18,16.19,16.16,16.17,217500.0,12.22,12.2276,12.2049,12.2125,217500.0
2008-09-12 12:05:00,16.18,16.19,16.17,16.18,158200.0,12.22,12.2276,12.2125,12.22,158200.0
2008-09-12 12:10:00,16.19,16.36,16.18,16.19,113000.0,12.2276,12.356,12.22,12.2276,113000.0
2008-09-12 12:15:00,16.19,16.2,16.17,16.2,185600.0,12.2276,12.2351,12.2125,12.2351,185600.0
2008-09-12 12:20:00,16.2,16.2,16.18,16.19,95500.0,12.2351,12.2351,12.22,12.2276,95500.0
2008-09-12 12:25:00,16.18,16.18,16.12,16.14,223000.0,12.22,12.22,12.1747,12.1898,223000.0
2008-09-12 12:30:00,16.14,16.15,16.11,16.14,124600.0,12.1898,12.1974,12.1672,12.1898,124600.0
2008-09-12 12:35:00,16.14,16.17,16.11,16.15,153500.0,12.1898,12.2125,12.1672,12.1974,153500.0
2008-09-12 12:40:00,16.15,16.16,16.13,16.13,69300.0,12.1974,12.2049,12.1823,12.1823,69300.0
2008-09-12 12:45:00,16.13,16.13,16.05,16.08,284800.0,12.1823,12.1823,12.1219,12.1445,284800.0
2008-09-12 12:50:00,16.07,16.07,16.02,16.03,242600.0,12.137,12.137,12.0992,12.1067,242600.0
2008-09-12 12:55:00,16.02,16.08,16.02,16.07,178300.0,12.0992,12.1445,12.0992,12.137,178300.0
2008-09-12 13:00:00,16.07,16.12,16.06,16.1,237900.0,12.137,12.1747,12.1294,12.1596,237900.0
2008-09-12 13:05:00,16.09,16.09,16.07,16.08,59700.0,12.1521,12.1521,12.137,12.1445,59700.0
2008-09-12 13:10:00,16.08,16.08,16.05,16.06,124600.0,12.1445,12.1445,12.1219,12.1294,124600.0
2008-09-12 13:15:00,16.06,16.09,16.05,16.08,221000.0,12.1294,12.1521,12.1219,12.1445,221000.0
2008-09-12 13:20:00,16.08,16.12,16.08,16.11,93400.0,12.1445,12.1747,12.1445,12.1672,93400.0
2008-09-12 13:25:00,16.11,16.16,16.11,16.14,214900.0,12.1672,12.2049,12.1672,12.1898,214900.0
2008-09-12 13:30:00,16.14,16.16,16.13,16.14,177600.0,12.1898,12.2049,12.1823,12.1898,177600.0
2008-09-12 13:35:00,16.15,16.15,16.12,16.12,109100.0,12.1974,12.1974,12.1747,12.1747,109100.0
2008-09-12 13:40:00,16.11,16.13,16.06,16.12,268600.0,12.1672,12.1823,12.1294,12.1747,268600.0
2008-09-12 13:45:00,16.12,16.14,16.1,16.12,259300.0,12.1747,12.1898,12.1596,12.1747,259300.0
2008-09-12 13:50:00,16.12,16.15,16.11,16.14,563300.0,12.1747,12.1974,12.1672,12.1898,563300.0
2008-09-12 13:55:00,16.14,16.14,16.11,16.13,108600.0,12.1898,12.1898,12.1672,12.1823,108600.0
2008-09-12 14:00:00,16.13,16.14,16.03,16.05,317800.0,12.1823,12.1898,12.1067,12.1219,317800.0
2008-09-12 14:05:00,16.04,16.05,16.02,16.03,205900.0,12.1143,12.1219,12.0992,12.1067,205900.0
2008-09-12 14:10:00,16.02,16.09,16.02,16.06,192300.0,12.0992,12.1521,12.0992,12.1294,192300.0
2008-09-12 14:15:00,16.06,16.09,16.06,16.08,110200.0,12.1294,12.1521,12.1294,12.1445,110200.0
2008-09-12 14:20:00,16.08,16.14,16.08,16.13,149100.0,12.1445,12.1898,12.1445,12.1823,149100.0
2008-09-12 14:25:00,16.13,16.13,16.07,16.08,275200.0,12.1823,12.1823,12.137,12.1445,275200.0
2008-09-12 14:30:00,16.08,16.1,16.04,16.07,326300.0,12.1445,12.1596,12.1143,12.137,326300.0
2008-09-12 14:35:00,16.07,16.13,16.06,16.13,130900.0,12.137,12.1823,12.1294,12.1823,130900.0
2008-09-12 14:40:00,16.13,16.16,16.11,16.13,164800.0,12.1823,12.2049,12.1672,12.1823,164800.0
2008-09-12 14:45:00,16.12,16.15,16.11,16.15,157400.0,12.1747,12.1974,12.1672,12.1974,157400.0
2008-09-12 14:50:00,16.15,16.16,16.1,16.12,215300.0,12.1974,12.2049,12.1596,12.1747,215300.0
2008-09-12 14:55:00,16.12,16.2,16.12,16.17,300800.0,12.1747,12.2351,12.1747,12.2125,300800.0
2008-09-12 15:00:00,16.18,16.2,16.16,16.18,252400.0,12.22,12.2351,12.2049,12.22,252400.0
2008-09-12 15:05:00,16.18,16.2,16.17,16.19,117900.0,12.22,12.2351,12.2125,12.2276,117900.0
2008-09-12 15:10:00,16.19,16.21,16.18,16.21,258700.0,12.2276,12.2427,12.22,12.2427,258700.0
2008-09-12 15:15:00,16.21,16.22,16.18,16.19,274200.0,12.2427,12.2502,12.22,12.2276,274200.0
2008-09-12 15:20:00,16.19,16.2,16.17,16.2,267300.0,12.2276,12.2351,12.2125,12.2351,267300.0
2008-09-12 15:25:00,16.2,16.2,16.17,16.18,244300.0,12.2351,12.2351,12.2125,12.22,244300.0
2008-09-12 15:30:00,16.19,16.21,16.17,16.17,177400.0,12.2276,12.2427,12.2125,12.2125,177400.0
2008-09-12 15:35:00,16.17,16.2,16.16,16.18,632200.0,12.2125,12.2351,12.2049,12.22,632200.0
2008-09-12 15:40:00,16.17,16.21,16.17,16.2,220400.0,12.2125,12.2427,12.2125,12.2351,220400.0
2008-09-12 15:45:00,16.2,16.21,16.2,16.21,184500.0,12.2351,12.2427,12.2351,12.2427,184500.0
2008-09-12 15:50:00,16.2,16.21,16.17,16.18,589600.0,12.2351,12.2427,12.2125,12.22,589600.0
2008-09-12 15:55:00,16.18,16.27,16.17,16.26,1086500.0,12.22,12.288,12.2125,12.2805,1086500.0
2008-09-15 09:30:00,15.86,16.13,15.86,16.01,548800.0,11.9784,12.1823,11.9784,12.0916,548800.0
2008-09-15 09:35:00,16.01,16.12,15.99,16.06,320000.0,12.0916,12.1747,12.0765,12.1294,320000.0
2008-09-15 09:40:00,16.05,16.33,16.03,16.25,582200.0,12.1219,12.3333,12.1067,12.2729,582200.0
2008-09-15 09:45:00,16.25,16.35,16.24,16.31,503400.0,12.2729,12.3484,12.2654,12.3182,503400.0
2008-09-15 09:50:00,16.31,16.32,16.27,16.3,486900.0,12.3182,12.3258,12.288,12.3107,486900.0
2008-09-15 09:55:00,16.31,16.32,16.25,16.31,527600.0,12.3182,12.3258,12.2729,12.3182,527600.0
2008-09-15 10:00:00,16.31,16.38,16.27,16.35,370500.0,12.3182,12.3711,12.288,12.3484,370500.0
2008-09-15 10:05:00,16.35,16.41,16.33,16.38,337900.0,12.3484,12.3937,12.3333,12.3711,337900.0
2008-09-15 10:10:00,16.38,16.49,16.38,16.42,366500.0,12.3711,12.4542,12.3711,12.4013,366500.0
2008-09-15 10:15:00,16.44,16.47,16.4,16.41,170500.0,12.4164,12.4391,12.3862,12.3937,170500.0
2008-09-15 10:20:00,16.41,16.44,16.35,16.37,271800.0,12.3937,12.4164,12.3484,12.3635,271800.0
2008-09-15 10:25:00,16.36,16.41,16.35,16.41,527700.0,12.356,12.3937,12.3484,12.3937,527700.0
2008-09-15 10:30:00,16.42,16.58,16.4,16.52,591100.0,12.4013,12.5221,12.3862,12.4768,591100.0
2008-09-15 10:35:00,16.52,16.55,16.43,16.49,351500.0,12.4768,12.4995,12.4089,12.4542,351500.0
2008-09-15 10:40:00,16.49,16.54,16.48,16.52,157800.0,12.4542,12.4919,12.4466,12.4768,157800.0
2008-09-15 10:45:00,16.53,16.53,16.46,16.5,275500.0,12.4844,12.4844,12.4315,12.4617,275500.0
2008-09-15 10:50:00,16.5,16.59,16.48,16.56,366100.0,12.4617,12.5297,12.4466,12.507,366100.0
2008-09-15 10:55:00,16.56,16.56,16.48,16.55,274900.0,12.507,12.507,12.4466,12.4995,274900.0
2008-09-15 11:00:00,16.56,16.57,16.47,16.47,117000.0,12.507,12.5146,12.4391,12.4391,117000.0
2008-09-15 11:05:00,16.47,16.48,16.43,16.48,209900.0,12.4391,12.4466,12.4089,12.4466,209900.0
2008-09-15 11:10:00,16.47,16.49,16.46,16.48,113000.0,12.4391,12.4542,12.4315,12.4466,113000.0
2008-09-15 11:15:00,16.48,16.49,16.46,16.48,121300.0,12.4466,12.4542,12.4315,12.4466,121300.0
2008-09-15 11:20:00,16.48,16.51,16.41,16.43,289100.0,12.4466,12.4693,12.3937,12.4089,289100.0
2008-09-15 11:25:00,16.42,16.43,16.37,16.4,154200.0,12.4013,12.4089,12.3635,12.3862,154200.0
2008-09-15 11:30:00,16.4,16.48,16.37,16.44,195100.0,12.3862,12.4466,12.3635,12.4164,195100.0
2008-09-15 11:35:00,16.44,16.46,16.42,16.44,206400.0,12.4164,12.4315,12.4013,12.4164,206400.0
2008-09-15 11:40:00,16.44,16.44,16.39,16.39,174200.0,12.4164,12.4164,12.3786,12.3786,174200.0
2008-09-15 11:45:00,16.39,16.43,16.38,16.42,185200.0,12.3786,12.4089,12.3711,12.4013,185200.0
2008-09-15 11:50:00,16.42,16.44,16.4,16.43,347100.0,12.4013,12.4164,12.3862,12.4089,347100.0
2008-09-15 11:55:00,16.42,16.45,16.4,16.41,241700.0,12.4013,12.424,12.3862,12.3937,241700.0
2008-09-15 12:00:00,16.41,16.51,16.4,16.45,271900.0,12.3937,12.4693,12.3862,12.424,271900.0
2008-09-15 12:05:00,16.46,16.48,16.4,16.45,280100.0,12.4315,12.4466,12.3862,12.424,280100.0
2008-09-15 12:10:00,16.46,16.55,16.45,16.5,387700.0,12.4315,12.4995,12.424,12.4617,387700.0
2008-09-15 12:15:00,16.5,16.59,16.48,16.59,400400.0,12.4617,12.5297,12.4466,12.5297,400400.0
2008-09-15 12:20:00,16.58,16.59,16.53,16.54,361600.0,12.5221,12.5297,12.4844,12.4919,361600.0
2008-09-15 12:25:00,16.55,16.56,16.51,16.54,288400.0,12.4995,12.507,12.4693,12.4919,288400.0
2008-09-15 12:30:00,16.53,16.56,16.5,16.53,138600.0,12.4844,12.507,12.4617,12.4844,138600.0
2008-09-15 12:35:00,16.53,16.58,16.51,16.56,508000.0,12.4844,12.5221,12.4693,12.507,508000.0
2008-09-15 12:40:00,16.56,16.57,16.54,16.57,182900.0,12.507,12.5146,12.4919,12.5146,182900.0
2008-09-15 12:45:00,16.57,16.65,16.56,16.59,476900.0,12.5146,12.575,12.507,12.5297,476900.0
2008-09-15 12:50:00,16.6,16.61,16.55,16.58,323500.0,12.5372,12.5448,12.4995,12.5221,323500.0
2008-09-15 12:55:00,16.58,16.6,16.53,16.54,406900.0,12.5221,12.5372,12.4844,12.4919,406900.0
2008-09-15 13:00:00,16.54,16.59,16.53,16.56,125700.0,12.4919,12.5297,12.4844,12.507,125700.0
2008-09-15 13:05:00,16.57,16.58,16.55,16.56,109000.0,12.5146,12.5221,12.4995,12.507,109000.0
2008-09-15 13:10:00,16.56,16.59,16.55,16.56,164700.0,12.507,12.5297,12.4995,12.507,164700.0
2008-09-15 13:15:00,16.56,16.66,16.56,16.62,763100.0,12.507,12.5826,12.507,12.5524,763100.0
2008-09-15 13:20:00,16.63,16.63,16.59,16.6,215100.0,12.5599,12.5599,12.5297,12.5372,215100.0
2008-09-15 13:25:00,16.6,16.61,16.52,16.54,391900.0,12.5372,12.5448,12.4768,12.4919,391900.0
2008-09-15 13:30:00,16.53,16.54,16.47,16.49,733800.0,12.4844,12.4919,12.4391,12.4542,733800.0
2008-09-15 13:35:00,16.5,16.5,16.46,16.48,439900.0,12.4617,12.4617,12.4315,12.4466,439900.0
2008-09-15 13:40:00,16.47,16.52,16.47,16.5,283600.0,12.4391,12.4768,12.4391,12.4617,283600.0
2008-09-15 13:45:00,16.5,16.54,16.47,16.48,200100.0,12.4617,12.4919,12.4391,12.4466,200100.0
2008-09-15 13:50:00,16.48,16.49,16.44,16.45,287900.0,12.4466,12.4542,12.4164,12.424,287900.0
2008-09-15 13:55:00,16.46,16.5,16.45,16.49,166700.0,12.4315,12.4617,12.424,12.4542,166700.0
2008-09-15 14:00:00,16.49,16.53,16.47,16.49,135000.0,12.4542,12.4844,12.4391,12.4542,135000.0
2008-09-15 14:05:00,16.49,16.5,16.48,16.48,77100.0,12.4542,12.4617,12.4466,12.4466,77100.0
2008-09-15 14:10:00,16.49,16.5,16.46,16.47,192400.0,12.4542,12.4617,12.4315,12.4391,192400.0
2008-09-15 14:15:00,16.47,16.58,16.47,16.52,298500.0,12.4391,12.5221,12.4391,12.4768,298500.0
2008-09-15 14:20:00,16.52,16.54,16.48,16.53,227300.0,12.4768,12.4919,12.4466,12.4844,227300.0
2008-09-15 14:25:00,16.52,16.53,16.44,16.47,276200.0,12.4768,12.4844,12.4164,12.4391,276200.0
2008-09-15 14:30:00,16.47,16.5,16.46,16.48,130300.0,12.4391,12.4617,12.4315,12.4466,130300.0
2008-09-15 14:35:00,16.47,16.53,16.47,16.47,151600.0,12.4391,12.4844,12.4391,12.4391,151600.0
2008-09-15 14:40:00,16.48,16.5,16.42,16.44,236800.0,12.4466,12.4617,12.4013,12.4164,236800.0
2008-09-15 14:45:00,16.45,16.47,16.42,16.44,261100.0,12.424,12.4391,12.4013,12.4164,261100.0
2008-09-15 14:50:00,16.44,16.5,16.42,16.46,320900.0,12.4164,12.4617,12.4013,12.4315,320900.0
2008-09-15 14:55:00,16.46,16.46,16.42,16.42,250800.0,12.4315,12.4315,12.4013,12.4013,250800.0
2008-09-15 15:00:00,16.42,16.43,16.38,16.38,451900.0,12.4013,12.4089,12.3711,12.3711,451900.0
2008-09-15 15:05:00,16.38,16.42,16.33,16.33,645400.0,12.3711,12.4013,12.3333,12.3333,645400.0
2008-09-15 15:10:00,16.33,16.4,16.33,16.38,288900.0,12.3333,12.3862,12.3333,12.3711,288900.0
2008-09-15 15:15:00,16.39,16.39,16.37,16.38,214300.0,12.3786,12.3786,12.3635,12.3711,214300.0
2008-09-15 15:20:00,16.37,16.4,16.35,16.36,280500.0,12.3635,12.3862,12.3484,12.356,280500.0
2008-09-15 15:25:00,16.36,16.41,16.35,16.41,504800.0,12.356,12.3937,12.3484,12.3937,504800.0
2008-09-15 15:30:00,16.41,16.48,16.39,16.44,703600.0,12.3937,12.4466,12.3786,12.4164,703600.0
2008-09-15 15:35:00,16.44,16.46,16.39,16.43,393200.0,12.4164,12.4315,12.3786,12.4089,393200.0
2008-09-15 15:40:00,16.42,16.43,16.36,16.39,601000.0,12.4013,12.4089,12.356,12.3786,601000.0
2008-09-15 15:45:00,16.39,16.42,16.39,16.4,526800.0,12.3786,12.4013,12.3786,12.3862,526800.0
2008-09-15 15:50:00,16.4,16.4,16.31,16.35,1018500.0,12.3862,12.3862,12.3182,12.3484,1018500.0
2008-09-15 15:55:00,16.34,16.35,16.33,16.34,562200.0,12.3409,12.3484,12.3333,12.3409,562200.0
2008-09-16 09:30:00,16.11,16.58,16.1,16.53,680800.0,12.1672,12.5221,12.1596,12.4844,680800.0
2008-09-16 09:35:00,16.53,16.55,16.32,16.4,447000.0,12.4844,12.4995,12.3258,12.3862,447000.0
2008-09-16 09:40:00,16.39,16.49,16.33,16.34,431100.0,12.3786,12.4542,12.3333,12.3409,431100.0
2008-09-16 09:45:00,16.34,16.41,16.31,16.34,331000.0,12.3409,12.3937,12.3182,12.3409,331000.0
2008-09-16 09:50:00,16.34,16.41,16.31,16.39,365900.0,12.3409,12.3937,12.3182,12.3786,365900.0
2008-09-16 09:55:00,16.38,16.39,16.3,16.31,350900.0,12.3711,12.3786,12.3107,12.3182,350900.0
2008-09-16 10:00:00,16.31,16.41,16.31,16.39,386200.0,12.3182,12.3937,12.3182,12.3786,386200.0
2008-09-16 10:05:00,16.39,16.44,16.32,16.33,287000.0,12.3786,12.4164,12.3258,12.3333,287000.0
2008-09-16 10:10:00,16.33,16.35,16.25,16.35,301100.0,12.3333,12.3484,12.2729,12.3484,301100.0
2008-09-16 10:15:00,16.35,16.38,16.27,16.28,335300.0,12.3484,12.3711,12.288,12.2956,335300.0
2008-09-16 10:20:00,16.29,16.43,16.28,16.32,499800.0,12.3031,12.4089,12.2956,12.3258,499800.0
2008-09-16 10:25:00,16.32,16.33,16.11,16.13,957900.0,12.3258,12.3333,12.1672,12.1823,957900.0
2008-09-16 10:30:00,16.12,16.22,16.12,16.2,421700.0,12.1747,12.2502,12.1747,12.2351,421700.0
2008-09-16 10:35:00,16.2,16.28,16.16,16.25,328100.0,12.2351,12.2956,12.2049,12.2729,328100.0
2008-09-16 10:40:00,16.25,16.28,16.19,16.23,340500.0,12.2729,12.2956,12.2276,12.2578,340500.0
2008-09-16 10:45:00,16.24,16.25,16.17,16.21,236500.0,12.2654,12.2729,12.2125,12.2427,236500.0
2008-09-16 10:50:00,16.23,16.39,16.17,16.38,452300.0,12.2578,12.3786,12.2125,12.3711,452300.0
2008-09-16 10:55:00,16.38,16.42,16.33,16.4,385000.0,12.3711,12.4013,12.3333,12.3862,385000.0
2008-09-16 11:00:00,16.4,16.53,16.35,16.45,430400.0,12.3862,12.4844,12.3484,12.424,430400.0
2008-09-16 11:05:00,16.42,16.52,16.4,16.46,447200.0,12.4013,12.4768,12.3862,12.4315,447200.0
2008-09-16 11:10:00,16.46,16.5,16.35,16.45,287500.0,12.4315,12.4617,12.3484,12.424,287500.0
2008-09-16 11:15:00,16.45,16.48,16.36,16.44,243700.0,12.424,12.4466,12.356,12.4164,243700.0
2008-09-16 11:20:00,16.43,16.48,16.3,16.35,324200.0,12.4089,12.4466,12.3107,12.3484,324200.0
2008-09-16 11:25:00,16.36,16.4,16.29,16.29,271600.0,12.356,12.3862,12.3031,12.3031,271600.0
2008-09-16 11:30:00,16.29,16.36,16.27,16.32,156000.0,12.3031,12.356,12.288,12.3258,156000.0
2008-09-16 11:35:00,16.32,16.39,16.3,16.3,249300.0,12.3258,12.3786,12.3107,12.3107,249300.0
2008-09-16 11:40:00,16.3,16.37,16.29,16.32,261200.0,12.3107,12.3635,12.3031,12.3258,261200.0
2008-09-16 11:45:00,16.33,16.35,16.3,16.33,123800.0,12.3333,12.3484,12.3107,12.3333,123800.0
2008-09-16 11:50:00,16.33,16.36,16.31,16.34,227400.0,12.3333,12.356,12.3182,12.3409,227400.0
2008-09-16 11:55:00,16.34,16.45,16.32,16.41,318300.0,12.3409,12.424,12.3258,12.3937,318300.0
2008-09-16 12:00:00,16.4,16.45,16.32,16.36,509900.0,12.3862,12.424,12.3258,12.356,509900.0
2008-09-16 12:05:00,16.35,16.4,16.3,16.4,254900.0,12.3484,12.3862,12.3107,12.3862,254900.0
2008-09-16 12:10:00,16.4,16.42,16.36,16.39,110600.0,12.3862,12.4013,12.356,12.3786,110600.0
2008-09-16 12:15:00,16.4,16.46,16.35,16.42,224700.0,12.3862,12.4315,12.3484,12.4013,224700.0
2008-09-16 12:20:00,16.4,16.49,16.38,16.48,365900.0,12.3862,12.4542,12.3711,12.4466,365900.0
2008-09-16 12:25:00,16.48,16.57,16.47,16.52,600100.0,12.4466,12.5146,12.4391,12.4768,600100.0
2008-09-16 12:30:00,16.53,16.56,16.5,16.54,383600.0,12.4844,12.507,12.4617,12.4919,383600.0
2008-09-16 12:35:00,16.54,16.58,16.51,16.57,334300.0,12.4919,12.5221,12.4693,12.5146,334300.0
2008-09-16 12:40:00,16.57,16.59,16.52,16.57,258500.0,12.5146,12.5297,12.4768,12.5146,258500.0
2008-09-16 12:45:00,16.57,16.6,16.56,16.58,112300.0,12.5146,12.5372,12.507,12.5221,112300.0
2008-09-16 12:50:00,16.57,16.61,16.54,16.59,190200.0,12.5146,12.5448,12.4919,12.5297,190200.0
2008-09-16 12:55:00,16.58,16.59,16.55,16.59,104200.0,12.5221,12.5297,12.4995,12.5297,104200.0
2008-09-16 13:00:00,16.59,16.63,16.5,16.5,469400.0,12.5297,12.5599,12.4617,12.4617,469400.0
2008-09-16 13:05:00,16.5,16.53,16.42,16.53,283000.0,12.4617,12.4844,12.4013,12.4844,283000.0
2008-09-16 13:10:00,16.52,16.55,16.52,16.55,135300.0,12.4768,12.4995,12.4768,12.4995,135300.0
2008-09-16 13:15:00,16.55,16.56,16.48,16.49,93400.0,12.4995,12.507,12.4466,12.4542,93400.0
2008-09-16 13:20:00,16.49,16.54,16.47,16.48,203000.0,12.4542,12.4919,12.4391,12.4466,203000.0
2008-09-16 13:25:00,16.48,16.49,16.42,16.43,157300.0,12.4466,12.4542,12.4013,12.4089,157300.0
2008-09-16 13:30:00,16.42,16.46,16.42,16.45,91200.0,12.4013,12.4315,12.4013,12.424,91200.0
2008-09-16 13:35:00,16.45,16.45,16.39,16.4,127600.0,12.424,12.424,12.3786,12.3862,127600.0
2008-09-16 13:40:00,16.4,16.41,16.38,16.39,92800.0,12.3862,12.3937,12.3711,12.3786,92800.0
2008-09-16 13:45:00,16.39,16.4,16.35,16.37,170100.0,12.3786,12.3862,12.3484,12.3635,170100.0
2008-09-16 13:50:00,16.36,16.44,16.35,16.42,254500.0,12.356,12.4164,12.3484,12.4013,254500.0
2008-09-16 13:55:00,16.42,16.43,16.4,16.4,103200.0,12.4013,12.4089,12.3862,12.3862,103200.0
2008-09-16 14:00:00,16.4,16.41,16.36,16.37,55800.0,12.3862,12.3937,12.356,12.3635,55800.0
2008-09-16 14:05:00,16.36,16.42,16.35,16.39,106400.0,12.356,12.4013,12.3484,12.3786,106400.0
2008-09-16 14:10:00,16.38,16.38,16.21,16.23,286800.0,12.3711,12.3711,12.2427,12.2578,286800.0
2008-09-16 14:15:00,16.22,16.37,16.22,16.24,541500.0,12.2502,12.3635,12.2502,12.2654,541500.0
2008-09-16 14:20:00,16.24,16.27,16.21,16.24,524200.0,12.2654,12.288,12.2427,12.2654,524200.0
2008-09-16 14:25:00,16.25,16.29,16.19,16.24,445700.0,12.2729,12.3031,12.2276,12.2654,445700.0
2008-09-16 14:30:00,16.24,16.24,16.17,16.18,964200.0,12.2654,12.2654,12.2125,12.22,964200.0
2008-09-16 14:35:00,16.18,16.34,16.1,16.31,735700.0,12.22,12.3409,12.1596,12.3182,735700.0
2008-09-16 14:40:00,16.31,16.35,16.24,16.28,454400.0,12.3182,12.3484,12.2654,12.2956,454400.0
2008-09-16 14:45:00,16.28,16.44,16.27,16.43,620300.0,12.2956,12.4164,12.288,12.4089,620300.0
2008-09-16 14:50:00,16.44,16.46,16.37,16.42,475000.0,12.4164,12.4315,12.3635,12.4013,475000.0
2008-09-16 14:55:00,16.42,16.53,16.37,16.45,546600.0,12.4013,12.4844,12.3635,12.424,546600.0
2008-09-16 15:00:00,16.46,16.46,16.39,16.41,174700.0,12.4315,12.4315,12.3786,12.3937,174700.0
2008-09-16 15:05:00,16.41,16.47,16.39,16.46,244200.0,12.3937,12.4391,12.3786,12.4315,244200.0
2008-09-16 15:10:00,16.45,16.62,16.42,16.61,1003900.0,12.424,12.5524,12.4013,12.5448,1003900.0
2008-09-16 15:15:00,16.62,16.89,16.59,16.81,873800.0,12.5524,12.7563,12.5297,12.6958,873800.0
2008-09-16 15:20:00,16.81,16.82,16.61,16.64,442400.0,12.6958,12.7034,12.5448,12.5675,442400.0
2008-09-16 15:25:00,16.64,16.64,16.53,16.53,273800.0,12.5675,12.5675,12.4844,12.4844,273800.0
2008-09-16 15:30:00,16.54,16.55,16.47,16.49,350200.0,12.4919,12.4995,12.4391,12.4542,350200.0
2008-09-16 15:35:00,16.5,16.52,16.48,16.5,318000.0,12.4617,12.4768,12.4466,12.4617,318000.0
2008-09-16 15:40:00,16.5,16.53,16.49,16.52,869900.0,12.4617,12.4844,12.4542,12.4768,869900.0
2008-09-16 15:45:00,16.52,16.57,16.48,16.52,466300.0,12.4768,12.5146,12.4466,12.4768,466300.0
2008-09-16 15:50:00,16.53,16.56,16.49,16.51,441400.0,12.4844,12.507,12.4542,12.4693,441400.0
2008-09-16 15:55:00,16.52,16.54,16.5,16.54,874600.0,12.4768,12.4919,12.4617,12.4919,874600.0
2008-09-17 09:30:00,16.26,16.31,16.18,16.22,390700.0,12.2805,12.3182,12.22,12.2502,390700.0
2008-09-17 09:35:00,16.21,16.39,16.12,16.37,468400.0,12.2427,12.3786,12.1747,12.3635,468400.0
2008-09-17 09:40:00,16.37,16.43,16.24,16.29,344900.0,12.3635,12.4089,12.2654,12.3031,344900.0
2008-09-17 09:45:00,16.3,16.43,16.27,16.43,371600.0,12.3107,12.4089,12.288,12.4089,371600.0
2008-09-17 09:50:00,16.42,16.72,16.38,16.71,566800.0,12.4013,12.6279,12.3711,12.6203,566800.0
2008-09-17 09:55:00,16.71,16.82,16.64,16.69,495700.0,12.6203,12.7034,12.5675,12.6052,495700.0
2008-09-17 10:00:00,16.69,16.82,16.69,16.73,429100.0,12.6052,12.7034,12.6052,12.6354,429100.0
2008-09-17 10:05:00,16.74,16.84,16.72,16.8,570500.0,12.643,12.7185,12.6279,12.6883,570500.0
2008-09-17 10:10:00,16.82,16.82,16.71,16.77,501400.0,12.7034,12.7034,12.6203,12.6656,501400.0
2008-09-17 10:15:00,16.78,16.81,16.72,16.8,540300.0,12.6732,12.6958,12.6279,12.6883,540300.0
2008-09-17 10:20:00,16.79,16.82,16.66,16.66,481700.0,12.6807,12.7034,12.5826,12.5826,481700.0
2008-09-17 10:25:00,16.66,16.73,16.65,16.71,194600.0,12.5826,12.6354,12.575,12.6203,194600.0
2008-09-17 10:30:00,16.72,16.78,16.61,16.69,443400.0,12.6279,12.6732,12.5448,12.6052,443400.0
2008-09-17 10:35:00,16.69,16.74,16.64,16.67,440100.0,12.6052,12.643,12.5675,12.5901,440100.0
2008-09-17 10:40:00,16.66,16.68,16.62,16.63,359200.0,12.5826,12.5977,12.5524,12.5599,359200.0
2008-09-17 10:45:00,16.64,16.64,16.5,16.55,481500.0,12.5675,12.5675,12.4617,12.4995,481500.0
2008-09-17 10:50:00,16.55,16.69,16.5,16.69,289400.0,12.4995,12.6052,12.4617,12.6052,289400.0
2008-09-17 10:55:00,16.69,16.73,16.62,16.62,499800.0,12.6052,12.6354,12.5524,12.5524,499800.0
2008-09-17 11:00:00,16.62,16.67,16.41,16.42,630300.0,12.5524,12.5901,12.3937,12.4013,630300.0
2008-09-17 11:05:00,16.42,16.45,16.3,16.38,496700.0,12.4013,12.424,12.3107,12.3711,496700.0
2008-09-17 11:10:00,16.38,16.39,16.3,16.32,511600.0,12.3711,12.3786,12.3107,12.3258,511600.0
2008-09-17 11:15:00,16.32,16.38,16.29,16.33,401000.0,12.3258,12.3711,12.3031,12.3333,401000.0
2008-09-17 11:20:00,16.33,16.36,16.31,16.35,459900.0,12.3333,12.356,12.3182,12.3484,459900.0
2008-09-17 11:25:00,16.34,16.36,16.2,16.24,470700.0,12.3409,12.356,12.2351,12.2654,470700.0
2008-09-17 11:30:00,16.24,16.31,16.19,16.24,530100.0,12.2654,12.3182,12.2276,12.2654,530100.0
2008-09-17 11:35:00,16.24,16.24,16.2,16.21,368700.0,12.2654,12.2654,12.2351,12.2427,368700.0
2008-09-17 11:40:00,16.21,16.24,16.19,16.19,470000.0,12.2427,12.2654,12.2276,12.2276,470000.0
2008-09-17 11:45:00,16.2,16.3,16.19,16.27,284000.0,12.2351,12.3107,12.2276,12.288,284000.0
2008-09-17 11:50:00,16.27,16.27,16.19,16.26,350900.0,12.288,12.288,12.2276,12.2805,350900.0
2008-09-17 11:55:00,16.26,16.27,16.19,16.22,411800.0,12.2805,12.288,12.2276,12.2502,411800.0
2008-09-17 12:00:00,16.22,16.22,16.14,16.15,521700.0,12.2502,12.2502,12.1898,12.1974,521700.0
2008-09-17 12:05:00,16.16,16.2,16.15,16.16,373000.0,12.2049,12.2351,12.1974,12.2049,373000.0
2008-09-17 12:10:00,16.15,16.17,16.14,16.16,276200.0,12.1974,12.2125,12.1898,12.2049,276200.0
2008-09-17 12:15:00,16.16,16.18,16.15,16.17,190500.0,12.2049,12.22,12.1974,12.2125,190500.0
2008-09-17 12:20:00,16.17,16.22,16.15,16.21,302100.0,12.2125,12.2502,12.1974,12.2427,302100.0
2008-09-17 12:25:00,16.22,16.24,16.14,16.15,309500.0,12.2502,12.2654,12.1898,12.1974,309500.0
2008-09-17 12:30:00,16.15,16.2,16.13,16.19,304900.0,12.1974,12.2351,12.1823,12.2276,304900.0
2008-09-17 12:35:00,16.19,16.25,16.19,16.24,512100.0,12.2276,12.2729,12.2276,12.2654,512100.0
2008-09-17 12:40:00,16.23,16.36,16.19,16.35,429200.0,12.2578,12.356,12.2276,12.3484,429200.0
2008-09-17 12:45:00,16.35,16.35,16.26,16.28,361300.0,12.3484,12.3484,12.2805,12.2956,361300.0
2008-09-17 12:50:00,16.29,16.29,16.23,16.25,851900.0,12.3031,12.3031,12.2578,12.2729,851900.0
2008-09-17 12:55:00,16.26,16.28,16.19,16.2,244600.0,12.2805,12.2956,12.2276,12.2351,244600.0
2008-09-17 13:00:00,16.2,16.27,16.2,16.27,217600.0,12.2351,12.288,12.2351,12.288,217600.0
2008-09-17 13:05:00,16.27,16.27,16.22,16.24,185700.0,12.288,12.288,12.2502,12.2654,185700.0
2008-09-17 13:10:00,16.24,16.25,16.2,16.2,174500.0,12.2654,12.2729,12.2351,12.2351,174500.0
2008-09-17 13:15:00,16.2,16.21,16.15,16.16,174900.0,12.2351,12.2427,12.1974,12.2049,174900.0
2008-09-17 13:20:00,16.17,16.24,16.17,16.22,163800.0,12.2125,12.2654,12.2125,12.2502,163800.0
2008-09-17 13:25:00,16.22,16.22,16.08,16.09,354900.0,12.2502,12.2502,12.1445,12.1521,354900.0
2008-09-17 13:30:00,16.07,16.08,16.02,16.03,363800.0,12.137,12.1445,12.0992,12.1067,363800.0
2008-09-17 13:35:00,16.02,16.03,15.94,15.99,433600.0,12.0992,12.1067,12.0388,12.0765,433600.0
2008-09-17 13:40:00,15.98,16.02,15.94,16.01,536200.0,12.069,12.0992,12.0388,12.0916,536200.0
2008-09-17 13:45:00,16.01,16.01,15.96,15.99,335700.0,12.0916,12.0916,12.0539,12.0765,335700.0
2008-09-17 13:50:00,15.99,16.08,15.99,16.05,490100.0,12.0765,12.1445,12.0765,12.1219,490100.0
2008-09-17 13:55:00,16.05,16.1,16.03,16.03,247600.0,12.1219,12.1596,12.1067,12.1067,247600.0
2008-09-17 14:00:00,16.03,16.11,16.03,16.11,306300.0,12.1067,12.1672,12.1067,12.1672,306300.0
2008-09-17 14:05:00,16.11,16.14,16.04,16.11,318600.0,12.1672,12.1898,12.1143,12.1672,318600.0
2008-09-17 14:10:00,16.11,16.17,16.0,16.01,272700.0,12.1672,12.2125,12.0841,12.0916,272700.0
2008-09-17 14:15:00,16.01,16.08,15.96,16.08,394400.0,12.0916,12.1445,12.0539,12.1445,394400.0
2008-09-17 14:20:00,16.08,16.13,16.06,16.06,354700.0,12.1445,12.1823,12.1294,12.1294,354700.0
2008-09-17 14:25:00,16.06,16.18,16.03,16.18,603700.0,12.1294,12.22,12.1067,12.22,603700.0
2008-09-17 14:30:00,16.18,16.2,16.08,16.15,329400.0,12.22,12.2351,12.1445,12.1974,329400.0
2008-09-17 14:35:00,16.16,16.21,16.12,16.16,343500.0,12.2049,12.2427,12.1747,12.2049,343500.0
2008-09-17 14:40:00,16.16,16.19,16.11,16.13,425000.0,12.2049,12.2276,12.1672,12.1823,425000.0
2008-09-17 14:45:00,16.13,16.23,16.12,16.18,496100.0,12.1823,12.2578,12.1747,12.22,496100.0
2008-09-17 14:50:00,16.18,16.19,16.12,16.12,296400.0,12.22,12.2276,12.1747,12.1747,296400.0
2008-09-17 14:55:00,16.12,16.18,16.07,16.1,319000.0,12.1747,12.22,12.137,12.1596,319000.0
2008-09-17 15:00:00,16.11,16.15,16.07,16.1,469100.0,12.1672,12.1974,12.137,12.1596,469100.0
2008-09-17 15:05:00,16.11,16.18,16.1,16.11,617200.0,12.1672,12.22,12.1596,12.1672,617200.0
2008-09-17 15:10:00,16.12,16.16,16.05,16.06,573700.0,12.1747,12.2049,12.1219,12.1294,573700.0
2008-09-17 15:15:00,16.05,16.1,15.99,16.03,383800.0,12.1219,12.1596,12.0765,12.1067,383800.0
2008-09-17 15:20:00,16.04,16.04,15.86,15.91,884900.0,12.1143,12.1143,11.9784,12.0161,884900.0
2008-09-17 15:25:00,15.91,15.99,15.89,15.99,580500.0,12.0161,12.0765,12.001,12.0765,580500.0
2008-09-17 15:30:00,15.98,16.01,15.94,15.98,893500.0,12.069,12.0916,12.0388,12.069,893500.0
2008-09-17 15:35:00,15.97,16.01,15.96,15.96,590100.0,12.0614,12.0916,12.0539,12.0539,590100.0
2008-09-17 15:40:00,15.96,15.99,15.93,15.95,560600.0,12.0539,12.0765,12.0312,12.0463,560600.0
2008-09-17 15:45:00,15.95,15.95,15.78,15.81,802200.0,12.0463,12.0463,11.9179,11.9406,802200.0
2008-09-17 15:50:00,15.81,15.81,15.7,15.76,917000.0,11.9406,11.9406,11.8575,11.9028,917000.0
2008-09-17 15:55:00,15.76,15.79,15.7,15.71,1320100.0,11.9028,11.9255,11.8575,11.8651,1320100.0
2008-09-18 09:30:00,16.01,16.09,15.87,15.9,711500.0,12.0916,12.1521,11.9859,12.0086,711500.0
2008-09-18 09:35:00,15.91,15.91,15.71,15.71,358200.0,12.0161,12.0161,11.8651,11.8651,358200.0
2008-09-18 09:40:00,15.71,15.76,15.66,15.68,456700.0,11.8651,11.9028,11.8273,11.8424,456700.0
2008-09-18 09:45:00,15.68,15.68,15.42,15.46,624700.0,11.8424,11.8424,11.646,11.6763,624700.0
2008-09-18 09:50:00,15.46,15.66,15.43,15.6,382300.0,11.6763,11.8273,11.6536,11.782,382300.0
2008-09-18 09:55:00,15.61,15.72,15.57,15.71,540200.0,11.7895,11.8726,11.7593,11.8651,540200.0
2008-09-18 10:00:00,15.71,15.93,15.7,15.87,1058300.0,11.8651,12.0312,11.8575,11.9859,1058300.0
2008-09-18 10:05:00,15.87,16.0,15.83,15.93,723700.0,11.9859,12.0841,11.9557,12.0312,723700.0
2008-09-18 10:10:00,15.94,15.97,15.81,15.84,340500.0,12.0388,12.0614,11.9406,11.9633,340500.0
2008-09-18 10:15:00,15.85,15.92,15.78,15.91,351800.0,11.9708,12.0237,11.9179,12.0161,351800.0
2008-09-18 10:20:00,15.91,15.94,15.87,15.92,725600.0,12.0161,12.0388,11.9859,12.0237,725600.0
2008-09-18 10:25:00,15.93,16.01,15.91,15.98,800500.0,12.0312,12.0916,12.0161,12.069,800500.0
2008-09-18 10:30:00,15.98,16.0,15.92,15.98,800300.0,12.069,12.0841,12.0237,12.069,800300.0
2008-09-18 10:35:00,15.97,15.99,15.92,15.93,636200.0,12.0614,12.0765,12.0237,12.0312,636200.0
2008-09-18 10:40:00,15.93,15.95,15.84,15.85,411700.0,12.0312,12.0463,11.9633,11.9708,411700.0
2008-09-18 10:45:00,15.85,15.9,15.74,15.79,625700.0,11.9708,12.0086,11.8877,11.9255,625700.0
2008-09-18 10:50:00,15.8,15.85,15.76,15.83,436900.0,11.933,11.9708,11.9028,11.9557,436900.0
2008-09-18 10:55:00,15.82,15.82,15.68,15.7,448200.0,11.9481,11.9481,11.8424,11.8575,448200.0
2008-09-18 11:00:00,15.69,15.7,15.59,15.7,537100.0,11.85,11.8575,11.7744,11.8575,537100.0
2008-09-18 11:05:00,15.7,15.7,15.62,15.65,237900.0,11.8575,11.8575,11.7971,11.8198,237900.0
2008-09-18 11:10:00,15.65,15.67,15.54,15.55,306800.0,11.8198,11.8349,11.7367,11.7442,306800.0
2008-09-18 11:15:00,15.54,15.58,15.46,15.46,518000.0,11.7367,11.7669,11.6763,11.6763,518000.0
2008-09-18 11:20:00,15.46,15.51,15.46,15.49,333400.0,11.6763,11.714,11.6763,11.6989,333400.0
2008-09-18 11:25:00,15.49,15.51,15.45,15.5,239100.0,11.6989,11.714,11.6687,11.7065,239100.0
2008-09-18 11:30:00,15.5,15.57,15.5,15.55,210400.0,11.7065,11.7593,11.7065,11.7442,210400.0
2008-09-18 11:35:00,15.56,15.57,15.51,15.52,180000.0,11.7518,11.7593,11.714,11.7216,180000.0
2008-09-18 11:40:00,15.53,15.55,15.45,15.46,306300.0,11.7291,11.7442,11.6687,11.6763,306300.0
2008-09-18 11:45:00,15.47,15.49,15.45,15.48,197700.0,11.6838,11.6989,11.6687,11.6914,197700.0
2008-09-18 11:50:00,15.47,15.48,15.35,15.4,566200.0,11.6838,11.6914,11.5932,11.6309,566200.0
2008-09-18 11:55:00,15.39,15.54,15.39,15.52,273800.0,11.6234,11.7367,11.6234,11.7216,273800.0
2008-09-18 12:00:00,15.52,15.55,15.47,15.5,336500.0,11.7216,11.7442,11.6838,11.7065,336500.0
2008-09-18 12:05:00,15.5,15.53,15.45,15.5,401800.0,11.7065,11.7291,11.6687,11.7065,401800.0
2008-09-18 12:10:00,15.49,15.6,15.49,15.54,194900.0,11.6989,11.782,11.6989,11.7367,194900.0
2008-09-18 12:15:00,15.55,15.59,15.5,15.53,213300.0,11.7442,11.7744,11.7065,11.7291,213300.0
2008-09-18 12:20:00,15.52,15.54,15.5,15.52,159500.0,11.7216,11.7367,11.7065,11.7216,159500.0
2008-09-18 12:25:00,15.52,15.53,15.43,15.47,382700.0,11.7216,11.7291,11.6536,11.6838,382700.0
2008-09-18 12:30:00,15.48,15.48,15.39,15.42,304600.0,11.6914,11.6914,11.6234,11.646,304600.0
2008-09-18 12:35:00,15.43,15.5,15.38,15.43,416100.0,11.6536,11.7065,11.6158,11.6536,416100.0
2008-09-18 12:40:00,15.44,15.48,15.4,15.42,256100.0,11.6611,11.6914,11.6309,11.646,256100.0
2008-09-18 12:45:00,15.43,15.44,15.32,15.35,408700.0,11.6536,11.6611,11.5705,11.5932,408700.0
2008-09-18 12:50:00,15.35,15.47,15.32,15.45,332400.0,11.5932,11.6838,11.5705,11.6687,332400.0
2008-09-18 12:55:00,15.46,15.47,15.37,15.38,204800.0,11.6763,11.6838,11.6083,11.6158,204800.0
2008-09-18 13:00:00,15.39,15.42,15.31,15.39,411500.0,11.6234,11.646,11.563,11.6234,411500.0
2008-09-18 13:05:00,15.4,15.55,15.39,15.53,399200.0,11.6309,11.7442,11.6234,11.7291,399200.0
2008-09-18 13:10:00,15.52,15.63,15.52,15.59,434800.0,11.7216,11.8046,11.7216,11.7744,434800.0
2008-09-18 13:15:00,15.59,15.67,15.57,15.62,338600.0,11.7744,11.8349,11.7593,11.7971,338600.0
2008-09-18 13:20:00,15.61,15.65,15.57,15.59,266300.0,11.7895,11.8198,11.7593,11.7744,266300.0
2008-09-18 13:25:00,15.58,15.58,15.49,15.54,265300.0,11.7669,11.7669,11.6989,11.7367,265300.0
2008-09-18 13:30:00,15.54,15.69,15.51,15.63,931700.0,11.7367,11.85,11.714,11.8046,931700.0
2008-09-18 13:35:00,15.63,15.67,15.59,15.66,608600.0,11.8046,11.8349,11.7744,11.8273,608600.0
2008-09-18 13:40:00,15.67,15.68,15.54,15.56,460600.0,11.8349,11.8424,11.7367,11.7518,460600.0
2008-09-18 13:45:00,15.55,15.61,15.53,15.61,159900.0,11.7442,11.7895,11.7291,11.7895,159900.0
2008-09-18 13:50:00,15.6,15.61,15.46,15.48,342500.0,11.782,11.7895,11.6763,11.6914,342500.0
2008-09-18 13:55:00,15.48,15.54,15.42,15.43,393200.0,11.6914,11.7367,11.646,11.6536,393200.0
2008-09-18 14:00:00,15.43,15.44,15.32,15.34,348000.0,11.6536,11.6611,11.5705,11.5856,348000.0
2008-09-18 14:05:00,15.34,15.44,15.3,15.43,1199600.0,11.5856,11.6611,11.5554,11.6536,1199600.0
2008-09-18 14:10:00,15.43,15.52,15.41,15.47,444900.0,11.6536,11.7216,11.6385,11.6838,444900.0
2008-09-18 14:15:00,15.48,15.56,15.45,15.54,565500.0,11.6914,11.7518,11.6687,11.7367,565500.0
2008-09-18 14:20:00,15.54,15.57,15.51,15.55,287700.0,11.7367,11.7593,11.714,11.7442,287700.0
2008-09-18 14:25:00,15.55,15.57,15.5,15.51,204200.0,11.7442,11.7593,11.7065,11.714,204200.0
2008-09-18 14:30:00,15.51,15.59,15.48,15.51,278400.0,11.714,11.7744,11.6914,11.714,278400.0
2008-09-18 14:35:00,15.5,15.52,15.38,15.42,342600.0,11.7065,11.7216,11.6158,11.646,342600.0
2008-09-18 14:40:00,15.42,15.48,15.42,15.47,366200.0,11.646,11.6914,11.646,11.6838,366200.0
2008-09-18 14:45:00,15.47,15.59,15.44,15.57,440400.0,11.6838,11.7744,11.6611,11.7593,440400.0
2008-09-18 14:50:00,15.56,15.6,15.53,15.53,337700.0,11.7518,11.782,11.7291,11.7291,337700.0
2008-09-18 14:55:00,15.53,15.6,15.52,15.58,257500.0,11.7291,11.782,11.7216,11.7669,257500.0
2008-09-18 15:00:00,15.57,15.71,15.55,15.71,555800.0,11.7593,11.8651,11.7442,11.8651,555800.0
2008-09-18 15:05:00,15.71,15.73,15.6,15.67,643300.0,11.8651,11.8802,11.782,11.8349,643300.0
2008-09-18 15:10:00,15.68,16.0,15.68,15.91,1187900.0,11.8424,12.0841,11.8424,12.0161,1187900.0
2008-09-18 15:15:00,15.9,15.97,15.74,15.79,798800.0,12.0086,12.0614,11.8877,11.9255,798800.0
2008-09-18 15:20:00,15.86,16.0,15.71,15.98,1561000.0,11.9784,12.0841,11.8651,12.069,1561000.0
2008-09-18 15:25:00,15.99,16.1,15.97,16.06,827100.0,12.0765,12.1596,12.0614,12.1294,827100.0
2008-09-18 15:30:00,16.06,16.12,16.01,16.03,1433400.0,12.1294,12.1747,12.0916,12.1067,1433400.0
2008-09-18 15:35:00,16.02,16.06,15.98,16.05,1312300.0,12.0992,12.1294,12.069,12.1219,1312300.0
2008-09-18 15:40:00,16.05,16.1,15.92,16.01,806000.0,12.1219,12.1596,12.0237,12.0916,806000.0
2008-09-18 15:45:00,16.02,16.1,15.96,16.03,663500.0,12.0992,12.1596,12.0539,12.1067,663500.0
2008-09-18 15:50:00,16.03,16.06,15.92,15.92,1025400.0,12.1067,12.1294,12.0237,12.0237,1025400.0
2008-09-18 15:55:00,15.92,15.96,15.73,15.83,1535600.0,12.0237,12.0539,11.8802,11.9557,1535600.0
2008-09-19 09:30:00,16.44,16.44,7.17,16.22,5529100.0,12.4164,12.4164,5.4152,12.2502,5529100.0
2008-09-19 09:35:00,16.22,16.22,15.63,15.66,886600.0,12.2502,12.2502,11.8046,11.8273,886600.0
2008-09-19 09:40:00,15.65,16.11,15.63,15.9,936100.0,11.8198,12.1672,11.8046,12.0086,936100.0
2008-09-19 09:45:00,15.88,15.95,15.7,15.93,618300.0,11.9935,12.0463,11.8575,12.0312,618300.0
2008-09-19 09:50:00,15.93,16.03,15.85,15.87,774400.0,12.0312,12.1067,11.9708,11.9859,774400.0
2008-09-19 09:55:00,15.87,15.9,15.73,15.76,798500.0,11.9859,12.0086,11.8802,11.9028,798500.0
2008-09-19 10:00:00,15.77,15.79,15.5,15.68,911400.0,11.9104,11.9255,11.7065,11.8424,911400.0
2008-09-19 10:05:00,15.68,15.97,15.64,15.91,913600.0,11.8424,12.0614,11.8122,12.0161,913600.0
2008-09-19 10:10:00,15.92,15.95,15.82,15.9,918800.0,12.0237,12.0463,11.9481,12.0086,918800.0
2008-09-19 10:15:00,15.9,16.05,15.87,16.02,458800.0,12.0086,12.1219,11.9859,12.0992,458800.0
2008-09-19 10:20:00,16.02,16.05,15.97,16.01,752100.0,12.0992,12.1219,12.0614,12.0916,752100.0
2008-09-19 10:25:00,16.01,16.06,15.94,16.01,331300.0,12.0916,12.1294,12.0388,12.0916,331300.0
2008-09-19 10:30:00,16.01,16.02,15.86,15.96,390800.0,12.0916,12.0992,11.9784,12.0539,390800.0
2008-09-19 10:35:00,15.95,16.05,15.95,16.0,280000.0,12.0463,12.1219,12.0463,12.0841,280000.0
2008-09-19 10:40:00,16.0,16.1,16.0,16.04,330100.0,12.0841,12.1596,12.0841,12.1143,330100.0
2008-09-19 10:45:00,16.03,16.08,15.98,16.04,708100.0,12.1067,12.1445,12.069,12.1143,708100.0
2008-09-19 10:50:00,16.04,16.09,15.97,16.0,304500.0,12.1143,12.1521,12.0614,12.0841,304500.0
2008-09-19 10:55:00,15.99,16.01,15.95,15.95,464200.0,12.0765,12.0916,12.0463,12.0463,464200.0
2008-09-19 11:00:00,15.95,16.17,15.95,16.13,368800.0,12.0463,12.2125,12.0463,12.1823,368800.0
2008-09-19 11:05:00,16.13,16.19,16.07,16.11,473700.0,12.1823,12.2276,12.137,12.1672,473700.0
2008-09-19 11:10:00,16.12,16.18,16.1,16.17,460600.0,12.1747,12.22,12.1596,12.2125,460600.0
2008-09-19 11:15:00,16.16,16.27,16.15,16.25,994900.0,12.2049,12.288,12.1974,12.2729,994900.0
2008-09-19 11:20:00,16.24,16.27,16.22,16.24,377700.0,12.2654,12.288,12.2502,12.2654,377700.0
2008-09-19 11:25:00,16.24,16.25,16.17,16.19,298400.0,12.2654,12.2729,12.2125,12.2276,298400.0
2008-09-19 11:30:00,16.2,16.2,16.13,16.14,318200.0,12.2351,12.2351,12.1823,12.1898,318200.0
2008-09-19 11:35:00,16.13,16.15,16.11,16.13,103300.0,12.1823,12.1974,12.1672,12.1823,103300.0
2008-09-19 11:40:00,16.14,16.19,16.13,16.17,486900.0,12.1898,12.2276,12.1823,12.2125,486900.0
2008-09-19 11:45:00,16.18,16.27,16.14,16.22,294200.0,12.22,12.288,12.1898,12.2502,294200.0
2008-09-19 11:50:00,16.22,16.28,16.22,16.27,222600.0,12.2502,12.2956,12.2502,12.288,222600.0
2008-09-19 11:55:00,16.26,16.27,16.22,16.24,212600.0,12.2805,12.288,12.2502,12.2654,212600.0
2008-09-19 12:00:00,16.25,16.26,16.2,16.23,425000.0,12.2729,12.2805,12.2351,12.2578,425000.0
2008-09-19 12:05:00,16.23,16.27,16.23,16.25,258000.0,12.2578,12.288,12.2578,12.2729,258000.0
2008-09-19 12:10:00,16.25,16.25,16.18,16.18,393300.0,12.2729,12.2729,12.22,12.22,393300.0
2008-09-19 12:15:00,16.18,16.22,16.09,16.09,290700.0,12.22,12.2502,12.1521,12.1521,290700.0
2008-09-19 12:20:00,16.09,16.15,16.08,16.15,157300.0,12.1521,12.1974,12.1445,12.1974,157300.0
2008-09-19 12:25:00,16.15,16.22,16.14,16.2,308500.0,12.1974,12.2502,12.1898,12.2351,308500.0
2008-09-19 12:30:00,16.19,16.23,16.16,16.2,367800.0,12.2276,12.2578,12.2049,12.2351,367800.0
2008-09-19 12:35:00,16.2,16.22,16.18,16.18,198700.0,12.2351,12.2502,12.22,12.22,198700.0
2008-09-19 12:40:00,16.18,16.2,16.12,16.12,224300.0,12.22,12.2351,12.1747,12.1747,224300.0
2008-09-19 12:45:00,16.12,16.12,16.07,16.1,131100.0,12.1747,12.1747,12.137,12.1596,131100.0
2008-09-19 12:50:00,16.11,16.11,16.04,16.04,154600.0,12.1672,12.1672,12.1143,12.1143,154600.0
2008-09-19 12:55:00,16.04,16.1,16.04,16.09,93900.0,12.1143,12.1596,12.1143,12.1521,93900.0
2008-09-19 13:00:00,16.09,16.09,16.01,16.02,111800.0,12.1521,12.1521,12.0916,12.0992,111800.0
2008-09-19 13:05:00,16.02,16.04,15.97,15.98,149100.0,12.0992,12.1143,12.0614,12.069,149100.0
2008-09-19 13:10:00,15.98,16.04,15.96,16.04,181200.0,12.069,12.1143,12.0539,12.1143,181200.0
2008-09-19 13:15:00,16.04,16.14,16.03,16.13,240200.0,12.1143,12.1898,12.1067,12.1823,240200.0
2008-09-19 13:20:00,16.14,16.14,16.09,16.11,283200.0,12.1898,12.1898,12.1521,12.1672,283200.0
2008-09-19 13:25:00,16.12,16.13,16.09,16.09,130600.0,12.1747,12.1823,12.1521,12.1521,130600.0
2008-09-19 13:30:00,16.09,16.1,15.8,16.0,490500.0,12.1521,12.1596,11.933,12.0841,490500.0
2008-09-19 13:35:00,16.0,16.01,15.96,16.0,186100.0,12.0841,12.0916,12.0539,12.0841,186100.0
2008-09-19 13:40:00,16.0,16.01,15.92,15.94,173900.0,12.0841,12.0916,12.0237,12.0388,173900.0
2008-09-19 13:45:00,15.94,16.01,15.92,16.01,116600.0,12.0388,12.0916,12.0237,12.0916,116600.0
2008-09-19 13:50:00,16.01,16.06,15.98,16.0,389700.0,12.0916,12.1294,12.069,12.0841,389700.0
2008-09-19 13:55:00,16.0,16.02,15.95,15.99,172500.0,12.0841,12.0992,12.0463,12.0765,172500.0
2008-09-19 14:00:00,16.0,16.0,15.91,15.94,489800.0,12.0841,12.0841,12.0161,12.0388,489800.0
2008-09-19 14:05:00,15.94,15.99,15.9,15.92,481400.0,12.0388,12.0765,12.0086,12.0237,481400.0
2008-09-19 14:10:00,15.92,15.94,15.88,15.9,396700.0,12.0237,12.0388,11.9935,12.0086,396700.0
2008-09-19 14:15:00,15.89,15.94,15.86,15.9,353700.0,12.001,12.0388,11.9784,12.0086,353700.0
2008-09-19 14:20:00,15.89,15.9,15.85,15.87,212100.0,12.001,12.0086,11.9708,11.9859,212100.0
2008-09-19 14:25:00,15.87,15.9,15.82,15.89,179700.0,11.9859,12.0086,11.9481,12.001,179700.0
2008-09-19 14:30:00,15.9,15.92,15.83,15.84,201900.0,12.0086,12.0237,11.9557,11.9633,201900.0
2008-09-19 14:35:00,15.83,15.88,15.81,15.83,163700.0,11.9557,11.9935,11.9406,11.9557,163700.0
2008-09-19 14:40:00,15.82,15.95,15.82,15.91,271200.0,11.9481,12.0463,11.9481,12.0161,271200.0
2008-09-19 14:45:00,15.92,15.96,15.86,15.91,248000.0,12.0237,12.0539,11.9784,12.0161,248000.0
2008-09-19 14:50:00,15.91,15.91,15.85,15.87,254000.0,12.0161,12.0161,11.9708,11.9859,254000.0
2008-09-19 14:55:00,15.87,15.9,15.85,15.9,142800.0,11.9859,12.0086,11.9708,12.0086,142800.0
2008-09-19 15:00:00,15.9,15.95,15.86,15.88,182800.0,12.0086,12.0463,11.9784,11.9935,182800.0
2008-09-19 15:05:00,15.88,15.9,15.79,15.83,424800.0,11.9935,12.0086,11.9255,11.9557,424800.0
2008-09-19 15:10:00,15.84,15.85,15.75,15.76,370200.0,11.9633,11.9708,11.8953,11.9028,370200.0
2008-09-19 15:15:00,15.76,15.81,15.72,15.75,612000.0,11.9028,11.9406,11.8726,11.8953,612000.0
2008-09-19 15:20:00,15.75,15.83,15.64,15.79,851100.0,11.8953,11.9557,11.8122,11.9255,851100.0
2008-09-19 15:25:00,15.79,15.8,15.71,15.73,555100.0,11.9255,11.933,11.8651,11.8802,555100.0
2008-09-19 15:30:00,15.74,15.75,15.64,15.74,777800.0,11.8877,11.8953,11.8122,11.8877,777800.0
2008-09-19 15:35:00,15.74,15.78,15.67,15.76,633900.0,11.8877,11.9179,11.8349,11.9028,633900.0
2008-09-19 15:40:00,15.76,15.81,15.74,15.8,431000.0,11.9028,11.9406,11.8877,11.933,431000.0
2008-09-19 15:45:00,15.8,15.84,15.77,15.77,418300.0,11.933,11.9633,11.9104,11.9104,418300.0
2008-09-19 15:50:00,15.77,15.9,15.77,15.9,557400.0,11.9104,12.0086,11.9104,12.0086,557400.0
2008-09-19 15:55:00,15.9,15.91,15.87,15.89,751200.0,12.0086,12.0161,11.9859,12.001,751200.0
2008-09-22 09:30:00,16.01,16.01,15.93,15.98,538600.0,12.0916,12.0916,12.0312,12.069,538600.0
2008-09-22 09:35:00,15.98,16.0,15.86,15.9,735400.0,12.069,12.0841,11.9784,12.0086,735400.0
2008-09-22 09:40:00,15.9,15.95,15.87,15.89,371000.0,12.0086,12.0463,11.9859,12.001,371000.0
2008-09-22 09:45:00,15.89,15.93,15.73,15.79,442700.0,12.001,12.0312,11.8802,11.9255,442700.0
2008-09-22 09:50:00,15.8,15.9,15.79,15.89,310400.0,11.933,12.0086,11.9255,12.001,310400.0
2008-09-22 09:55:00,15.89,15.9,15.85,15.89,184900.0,12.001,12.0086,11.9708,12.001,184900.0
2008-09-22 10:00:00,15.89,15.92,15.85,15.9,189500.0,12.001,12.0237,11.9708,12.0086,189500.0
2008-09-22 10:05:00,15.9,15.92,15.85,15.89,197200.0,12.0086,12.0237,11.9708,12.001,197200.0
2008-09-22 10:10:00,15.88,15.9,15.86,15.86,116900.0,11.9935,12.0086,11.9784,11.9784,116900.0
2008-09-22 10:15:00,15.87,15.94,15.86,15.91,220000.0,11.9859,12.0388,11.9784,12.0161,220000.0
2008-09-22 10:20:00,15.9,15.92,15.87,15.9,313400.0,12.0086,12.0237,11.9859,12.0086,313400.0
2008-09-22 10:25:00,15.9,15.96,15.89,15.95,157000.0,12.0086,12.0539,12.001,12.0463,157000.0
2008-09-22 10:30:00,15.95,16.04,15.94,16.01,433600.0,12.0463,12.1143,12.0388,12.0916,433600.0
2008-09-22 10:35:00,16.01,16.04,15.99,16.02,917200.0,12.0916,12.1143,12.0765,12.0992,917200.0
2008-09-22 10:40:00,16.02,16.12,16.0,16.08,484700.0,12.0992,12.1747,12.0841,12.1445,484700.0
2008-09-22 10:45:00,16.08,16.1,16.05,16.06,368400.0,12.1445,12.1596,12.1219,12.1294,368400.0
2008-09-22 10:50:00,16.05,16.13,16.05,16.08,339800.0,12.1219,12.1823,12.1219,12.1445,339800.0
2008-09-22 10:55:00,16.07,16.15,16.07,16.1,361000.0,12.137,12.1974,12.137,12.1596,361000.0
2008-09-22 11:00:00,16.1,16.13,16.08,16.09,430700.0,12.1596,12.1823,12.1445,12.1521,430700.0
2008-09-22 11:05:00,16.09,16.1,16.05,16.08,258200.0,12.1521,12.1596,12.1219,12.1445,258200.0
2008-09-22 11:10:00,16.08,16.08,16.0,16.01,290200.0,12.1445,12.1445,12.0841,12.0916,290200.0
2008-09-22 11:15:00,16.01,16.04,16.0,16.0,187700.0,12.0916,12.1143,12.0841,12.0841,187700.0
2008-09-22 11:20:00,16.01,16.02,15.98,16.0,281600.0,12.0916,12.0992,12.069,12.0841,281600.0
2008-09-22 11:25:00,15.99,16.01,15.95,15.99,259700.0,12.0765,12.0916,12.0463,12.0765,259700.0
2008-09-22 11:30:00,15.98,16.04,15.98,16.0,214200.0,12.069,12.1143,12.069,12.0841,214200.0
2008-09-22 11:35:00,16.0,16.04,16.0,16.03,240300.0,12.0841,12.1143,12.0841,12.1067,240300.0
2008-09-22 11:40:00,16.03,16.04,15.99,16.0,192200.0,12.1067,12.1143,12.0765,12.0841,192200.0
2008-09-22 11:45:00,16.0,16.02,15.94,15.96,433900.0,12.0841,12.0992,12.0388,12.0539,433900.0
2008-09-22 11:50:00,15.97,16.01,15.96,15.99,190100.0,12.0614,12.0916,12.0539,12.0765,190100.0
2008-09-22 11:55:00,15.99,15.99,15.96,15.97,100500.0,12.0765,12.0765,12.0539,12.0614,100500.0
2008-09-22 12:00:00,15.96,15.98,15.95,15.95,126600.0,12.0539,12.069,12.0463,12.0463,126600.0
2008-09-22 12:05:00,15.95,15.98,15.95,15.96,126100.0,12.0463,12.069,12.0463,12.0539,126100.0
2008-09-22 12:10:00,15.96,15.97,15.92,15.92,128100.0,12.0539,12.0614,12.0237,12.0237,128100.0
2008-09-22 12:15:00,15.92,15.93,15.9,15.93,147900.0,12.0237,12.0312,12.0086,12.0312,147900.0
2008-09-22 12:20:00,15.93,15.97,15.92,15.97,100300.0,12.0312,12.0614,12.0237,12.0614,100300.0
2008-09-22 12:25:00,15.97,15.97,15.96,15.96,54400.0,12.0614,12.0614,12.0539,12.0539,54400.0
2008-09-22 12:30:00,15.96,16.04,15.96,16.01,122100.0,12.0539,12.1143,12.0539,12.0916,122100.0
2008-09-22 12:35:00,16.01,16.05,16.0,16.0,152000.0,12.0916,12.1219,12.0841,12.0841,152000.0
2008-09-22 12:40:00,16.0,16.03,16.0,16.02,82000.0,12.0841,12.1067,12.0841,12.0992,82000.0
2008-09-22 12:45:00,16.02,16.03,15.99,16.0,153000.0,12.0992,12.1067,12.0765,12.0841,153000.0
2008-09-22 12:50:00,16.0,16.03,15.98,15.99,173000.0,12.0841,12.1067,12.069,12.0765,173000.0
2008-09-22 12:55:00,15.98,16.0,15.97,16.0,132900.0,12.069,12.0841,12.0614,12.0841,132900.0
2008-09-22 13:00:00,15.99,16.0,15.92,15.93,181600.0,12.0765,12.0841,12.0237,12.0312,181600.0
2008-09-22 13:05:00,15.92,15.95,15.9,15.95,96900.0,12.0237,12.0463,12.0086,12.0463,96900.0
2008-09-22 13:10:00,15.95,15.98,15.94,15.98,200300.0,12.0463,12.069,12.0388,12.069,200300.0
2008-09-22 13:15:00,15.98,15.99,15.96,15.97,138900.0,12.069,12.0765,12.0539,12.0614,138900.0
2008-09-22 13:20:00,15.97,15.97,15.92,15.94,95200.0,12.0614,12.0614,12.0237,12.0388,95200.0
2008-09-22 13:25:00,15.93,15.95,15.9,15.91,219100.0,12.0312,12.0463,12.0086,12.0161,219100.0
2008-09-22 13:30:00,15.92,15.92,15.83,15.83,192500.0,12.0237,12.0237,11.9557,11.9557,192500.0
2008-09-22 13:35:00,15.83,15.86,15.81,15.86,282400.0,11.9557,11.9784,11.9406,11.9784,282400.0
2008-09-22 13:40:00,15.86,15.9,15.85,15.86,147600.0,11.9784,12.0086,11.9708,11.9784,147600.0
2008-09-22 13:45:00,15.87,15.89,15.83,15.83,111600.0,11.9859,12.001,11.9557,11.9557,111600.0
2008-09-22 13:50:00,15.83,15.92,15.82,15.91,211000.0,11.9557,12.0237,11.9481,12.0161,211000.0
2008-09-22 13:55:00,15.91,15.92,15.88,15.9,181200.0,12.0161,12.0237,11.9935,12.0086,181200.0
2008-09-22 14:00:00,15.89,15.9,15.85,15.86,203100.0,12.001,12.0086,11.9708,11.9784,203100.0
2008-09-22 14:05:00,15.86,15.86,15.79,15.86,148100.0,11.9784,11.9784,11.9255,11.9784,148100.0
2008-09-22 14:10:00,15.86,15.92,15.85,15.88,136200.0,11.9784,12.0237,11.9708,11.9935,136200.0
2008-09-22 14:15:00,15.88,15.95,15.88,15.92,168800.0,11.9935,12.0463,11.9935,12.0237,168800.0
2008-09-22 14:20:00,15.92,15.92,15.81,15.83,230900.0,12.0237,12.0237,11.9406,11.9557,230900.0
2008-09-22 14:25:00,15.84,15.86,15.78,15.8,116800.0,11.9633,11.9784,11.9179,11.933,116800.0
2008-09-22 14:30:00,15.8,15.86,15.8,15.82,164700.0,11.933,11.9784,11.933,11.9481,164700.0
2008-09-22 14:35:00,15.82,15.84,15.8,15.83,89200.0,11.9481,11.9633,11.933,11.9557,89200.0
2008-09-22 14:40:00,15.82,15.83,15.76,15.79,199500.0,11.9481,11.9557,11.9028,11.9255,199500.0
2008-09-22 14:45:00,15.77,15.8,15.77,15.79,84200.0,11.9104,11.933,11.9104,11.9255,84200.0
2008-09-22 14:50:00,15.78,15.79,15.75,15.75,174400.0,11.9179,11.9255,11.8953,11.8953,174400.0
2008-09-22 14:55:00,15.75,15.76,15.71,15.75,312000.0,11.8953,11.9028,11.8651,11.8953,312000.0
2008-09-22 15:00:00,15.74,15.76,15.72,15.73,189800.0,11.8877,11.9028,11.8726,11.8802,189800.0
2008-09-22 15:05:00,15.74,15.76,15.7,15.72,212600.0,11.8877,11.9028,11.8575,11.8726,212600.0
2008-09-22 15:10:00,15.72,15.74,15.69,15.72,222300.0,11.8726,11.8877,11.85,11.8726,222300.0
2008-09-22 15:15:00,15.71,15.72,15.65,15.65,358300.0,11.8651,11.8726,11.8198,11.8198,358300.0
2008-09-22 15:20:00,15.65,15.68,15.62,15.65,235600.0,11.8198,11.8424,11.7971,11.8198,235600.0
2008-09-22 15:25:00,15.65,15.66,15.6,15.61,436700.0,11.8198,11.8273,11.782,11.7895,436700.0
2008-09-22 15:30:00,15.61,15.64,15.6,15.63,205900.0,11.7895,11.8122,11.782,11.8046,205900.0
2008-09-22 15:35:00,15.62,15.66,15.62,15.65,124200.0,11.7971,11.8273,11.7971,11.8198,124200.0
2008-09-22 15:40:00,15.64,15.66,15.53,15.57,452600.0,11.8122,11.8273,11.7291,11.7593,452600.0
2008-09-22 15:45:00,15.58,15.61,15.53,15.58,269000.0,11.7669,11.7895,11.7291,11.7669,269000.0
2008-09-22 15:50:00,15.59,15.59,15.49,15.5,519400.0,11.7744,11.7744,11.6989,11.7065,519400.0
2008-09-22 15:55:00,15.5,15.52,15.48,15.49,1233700.0,11.7065,11.7216,11.6914,11.6989,1233700.0
2008-09-23 09:30:00,15.6,15.67,15.54,15.62,391900.0,11.782,11.8349,11.7367,11.7971,391900.0
2008-09-23 09:35:00,15.63,15.75,15.61,15.71,368400.0,11.8046,11.8953,11.7895,11.8651,368400.0
2008-09-23 09:40:00,15.71,15.74,15.61,15.73,329600.0,11.8651,11.8877,11.7895,11.8802,329600.0
2008-09-23 09:45:00,15.73,15.78,15.68,15.78,288700.0,11.8802,11.9179,11.8424,11.9179,288700.0
2008-09-23 09:50:00,15.78,15.82,15.72,15.76,293000.0,11.9179,11.9481,11.8726,11.9028,293000.0
2008-09-23 09:55:00,15.77,15.77,15.67,15.67,201500.0,11.9104,11.9104,11.8349,11.8349,201500.0
2008-09-23 10:00:00,15.67,15.8,15.66,15.76,265800.0,11.8349,11.933,11.8273,11.9028,265800.0
2008-09-23 10:05:00,15.76,15.8,15.74,15.75,378300.0,11.9028,11.933,11.8877,11.8953,378300.0
2008-09-23 10:10:00,15.75,15.81,15.73,15.79,355700.0,11.8953,11.9406,11.8802,11.9255,355700.0
2008-09-23 10:15:00,15.79,15.8,15.73,15.78,322700.0,11.9255,11.933,11.8802,11.9179,322700.0
2008-09-23 10:20:00,15.78,15.86,15.78,15.82,442900.0,11.9179,11.9784,11.9179,11.9481,442900.0
2008-09-23 10:25:00,15.82,15.92,15.82,15.86,622600.0,11.9481,12.0237,11.9481,11.9784,622600.0
2008-09-23 10:30:00,15.86,15.95,15.86,15.93,659100.0,11.9784,12.0463,11.9784,12.0312,659100.0
2008-09-23 10:35:00,15.92,15.95,15.9,15.93,327200.0,12.0237,12.0463,12.0086,12.0312,327200.0
2008-09-23 10:40:00,15.92,15.95,15.84,15.87,380800.0,12.0237,12.0463,11.9633,11.9859,380800.0
2008-09-23 10:45:00,15.87,15.93,15.86,15.93,269100.0,11.9859,12.0312,11.9784,12.0312,269100.0
2008-09-23 10:50:00,15.92,15.93,15.83,15.84,622200.0,12.0237,12.0312,11.9557,11.9633,622200.0
2008-09-23 10:55:00,15.84,15.85,15.77,15.81,522100.0,11.9633,11.9708,11.9104,11.9406,522100.0
2008-09-23 11:00:00,15.81,15.83,15.77,15.79,385900.0,11.9406,11.9557,11.9104,11.9255,385900.0
2008-09-23 11:05:00,15.79,15.83,15.75,15.8,249100.0,11.9255,11.9557,11.8953,11.933,249100.0
2008-09-23 11:10:00,15.79,15.85,15.78,15.83,192500.0,11.9255,11.9708,11.9179,11.9557,192500.0
2008-09-23 11:15:00,15.83,15.88,15.82,15.86,163900.0,11.9557,11.9935,11.9481,11.9784,163900.0
2008-09-23 11:20:00,15.85,15.91,15.85,15.88,158600.0,11.9708,12.0161,11.9708,11.9935,158600.0
2008-09-23 11:25:00,15.88,15.9,15.83,15.84,101800.0,11.9935,12.0086,11.9557,11.9633,101800.0
2008-09-23 11:30:00,15.85,15.87,15.84,15.85,104500.0,11.9708,11.9859,11.9633,11.9708,104500.0
2008-09-23 11:35:00,15.85,15.85,15.82,15.84,165400.0,11.9708,11.9708,11.9481,11.9633,165400.0
2008-09-23 11:40:00,15.85,15.87,15.83,15.83,108200.0,11.9708,11.9859,11.9557,11.9557,108200.0
2008-09-23 11:45:00,15.83,15.88,15.83,15.88,99800.0,11.9557,11.9935,11.9557,11.9935,99800.0
2008-09-23 11:50:00,15.87,15.92,15.86,15.91,172000.0,11.9859,12.0237,11.9784,12.0161,172000.0
2008-09-23 11:55:00,15.91,15.93,15.87,15.88,282700.0,12.0161,12.0312,11.9859,11.9935,282700.0
2008-09-23 12:00:00,15.88,15.88,15.83,15.85,168600.0,11.9935,11.9935,11.9557,11.9708,168600.0
2008-09-23 12:05:00,15.85,15.88,15.84,15.88,174400.0,11.9708,11.9935,11.9633,11.9935,174400.0
2008-09-23 12:10:00,15.88,15.9,15.87,15.88,130700.0,11.9935,12.0086,11.9859,11.9935,130700.0
2008-09-23 12:15:00,15.88,15.88,15.85,15.86,93500.0,11.9935,11.9935,11.9708,11.9784,93500.0
2008-09-23 12:20:00,15.85,15.85,15.81,15.84,190200.0,11.9708,11.9708,11.9406,11.9633,190200.0
2008-09-23 12:25:00,15.84,15.85,15.83,15.83,126400.0,11.9633,11.9708,11.9557,11.9557,126400.0
2008-09-23 12:30:00,15.83,15.85,15.8,15.83,155900.0,11.9557,11.9708,11.933,11.9557,155900.0
2008-09-23 12:35:00,15.83,15.86,15.79,15.79,199700.0,11.9557,11.9784,11.9255,11.9255,199700.0
2008-09-23 12:40:00,15.79,15.79,15.72,15.74,241900.0,11.9255,11.9255,11.8726,11.8877,241900.0
2008-09-23 12:45:00,15.75,15.75,15.68,15.7,261900.0,11.8953,11.8953,11.8424,11.8575,261900.0
2008-09-23 12:50:00,15.7,15.73,15.69,15.7,130600.0,11.8575,11.8802,11.85,11.8575,130600.0
2008-09-23 12:55:00,15.7,15.73,15.7,15.7,109800.0,11.8575,11.8802,11.8575,11.8575,109800.0
2008-09-23 13:00:00,15.7,15.7,15.61,15.62,221400.0,11.8575,11.8575,11.7895,11.7971,221400.0
2008-09-23 13:05:00,15.61,15.63,15.5,15.56,330200.0,11.7895,11.8046,11.7065,11.7518,330200.0
2008-09-23 13:10:00,15.57,15.57,15.5,15.52,299000.0,11.7593,11.7593,11.7065,11.7216,299000.0
2008-09-23 13:15:00,15.52,15.56,15.5,15.55,150200.0,11.7216,11.7518,11.7065,11.7442,150200.0
2008-09-23 13:20:00,15.55,15.65,15.54,15.63,228800.0,11.7442,11.8198,11.7367,11.8046,228800.0
2008-09-23 13:25:00,15.63,15.66,15.62,15.65,146700.0,11.8046,11.8273,11.7971,11.8198,146700.0
2008-09-23 13:30:00,15.65,15.65,15.54,15.55,258000.0,11.8198,11.8198,11.7367,11.7442,258000.0
2008-09-23 13:35:00,15.55,15.59,15.52,15.57,170500.0,11.7442,11.7744,11.7216,11.7593,170500.0
2008-09-23 13:40:00,15.57,15.59,15.57,15.58,79100.0,11.7593,11.7744,11.7593,11.7669,79100.0
2008-09-23 13:45:00,15.58,15.6,15.52,15.54,228300.0,11.7669,11.782,11.7216,11.7367,228300.0
2008-09-23 13:50:00,15.54,15.55,15.5,15.51,217900.0,11.7367,11.7442,11.7065,11.714,217900.0
2008-09-23 13:55:00,15.51,15.56,15.51,15.56,193800.0,11.714,11.7518,11.714,11.7518,193800.0
2008-09-23 14:00:00,15.56,15.6,15.54,15.57,298900.0,11.7518,11.782,11.7367,11.7593,298900.0
2008-09-23 14:05:00,15.57,15.69,15.56,15.69,224900.0,11.7593,11.85,11.7518,11.85,224900.0
2008-09-23 14:10:00,15.7,15.73,15.66,15.66,191400.0,11.8575,11.8802,11.8273,11.8273,191400.0
2008-09-23 14:15:00,15.67,15.67,15.63,15.64,158900.0,11.8349,11.8349,11.8046,11.8122,158900.0
2008-09-23 14:20:00,15.63,15.65,15.6,15.62,206000.0,11.8046,11.8198,11.782,11.7971,206000.0
2008-09-23 14:25:00,15.63,15.71,15.63,15.71,173400.0,11.8046,11.8651,11.8046,11.8651,173400.0
2008-09-23 14:30:00,15.71,15.74,15.67,15.69,198700.0,11.8651,11.8877,11.8349,11.85,198700.0
2008-09-23 14:35:00,15.69,15.71,15.67,15.68,196500.0,11.85,11.8651,11.8349,11.8424,196500.0
2008-09-23 14:40:00,15.68,15.72,15.66,15.69,172200.0,11.8424,11.8726,11.8273,11.85,172200.0
2008-09-23 14:45:00,15.7,15.79,15.69,15.77,211800.0,11.8575,11.9255,11.85,11.9104,211800.0
2008-09-23 14:50:00,15.77,15.8,15.76,15.8,213700.0,11.9104,11.933,11.9028,11.933,213700.0
2008-09-23 14:55:00,15.8,15.83,15.77,15.77,182700.0,11.933,11.9557,11.9104,11.9104,182700.0
2008-09-23 15:00:00,15.77,15.78,15.74,15.78,217200.0,11.9104,11.9179,11.8877,11.9179,217200.0
2008-09-23 15:05:00,15.77,15.84,15.77,15.82,253000.0,11.9104,11.9633,11.9104,11.9481,253000.0
2008-09-23 15:10:00,15.82,15.84,15.76,15.81,234400.0,11.9481,11.9633,11.9028,11.9406,234400.0
2008-09-23 15:15:00,15.81,15.88,15.81,15.87,229300.0,11.9406,11.9935,11.9406,11.9859,229300.0
2008-09-23 15:20:00,15.86,15.88,15.82,15.82,285100.0,11.9784,11.9935,11.9481,11.9481,285100.0
2008-09-23 15:25:00,15.82,15.85,15.76,15.77,214900.0,11.9481,11.9708,11.9028,11.9104,214900.0
2008-09-23 15:30:00,15.76,15.8,15.72,15.72,235100.0,11.9028,11.933,11.8726,11.8726,235100.0
2008-09-23 15:35:00,15.71,15.73,15.67,15.71,264300.0,11.8651,11.8802,11.8349,11.8651,264300.0
2008-09-23 15:40:00,15.72,15.75,15.63,15.66,287500.0,11.8726,11.8953,11.8046,11.8273,287500.0
2008-09-23 15:45:00,15.65,15.65,15.57,15.59,360400.0,11.8198,11.8198,11.7593,11.7744,360400.0
2008-09-23 15:50:00,15.59,15.62,15.54,15.59,467400.0,11.7744,11.7971,11.7367,11.7744,467400.0
2008-09-23 15:55:00,15.59,15.59,15.55,15.56,606300.0,11.7744,11.7744,11.7442,11.7518,606300.0
2008-09-24 09:30:00,15.6,15.79,15.57,15.66,376000.0,11.782,11.9255,11.7593,11.8273,376000.0
2008-09-24 09:35:00,15.67,15.81,15.61,15.79,405700.0,11.8349,11.9406,11.7895,11.9255,405700.0
2008-09-24 09:40:00,15.79,15.85,15.77,15.84,446000.0,11.9255,11.9708,11.9104,11.9633,446000.0
2008-09-24 09:45:00,15.83,15.9,15.74,15.9,446200.0,11.9557,12.0086,11.8877,12.0086,446200.0
2008-09-24 09:50:00,15.91,15.93,15.78,15.81,402600.0,12.0161,12.0312,11.9179,11.9406,402600.0
2008-09-24 09:55:00,15.81,15.82,15.76,15.8,260300.0,11.9406,11.9481,11.9028,11.933,260300.0
2008-09-24 10:00:00,15.79,15.85,15.76,15.85,363400.0,11.9255,11.9708,11.9028,11.9708,363400.0
2008-09-24 10:05:00,15.84,15.86,15.79,15.84,260200.0,11.9633,11.9784,11.9255,11.9633,260200.0
2008-09-24 10:10:00,15.84,15.86,15.77,15.82,298000.0,11.9633,11.9784,11.9104,11.9481,298000.0
2008-09-24 10:15:00,15.83,15.87,15.82,15.87,128000.0,11.9557,11.9859,11.9481,11.9859,128000.0
2008-09-24 10:20:00,15.87,15.9,15.78,15.78,669700.0,11.9859,12.0086,11.9179,11.9179,669700.0
2008-09-24 10:25:00,15.78,15.81,15.74,15.8,396800.0,11.9179,11.9406,11.8877,11.933,396800.0
2008-09-24 10:30:00,15.8,15.84,15.79,15.82,287800.0,11.933,11.9633,11.9255,11.9481,287800.0
2008-09-24 10:35:00,15.82,15.84,15.79,15.83,383800.0,11.9481,11.9633,11.9255,11.9557,383800.0
2008-09-24 10:40:00,15.83,15.89,15.81,15.88,347000.0,11.9557,12.001,11.9406,11.9935,347000.0
2008-09-24 10:45:00,15.89,15.92,15.86,15.89,216900.0,12.001,12.0237,11.9784,12.001,216900.0
2008-09-24 10:50:00,15.88,15.93,15.86,15.91,118300.0,11.9935,12.0312,11.9784,12.0161,118300.0
2008-09-24 10:55:00,15.9,15.91,15.87,15.91,111400.0,12.0086,12.0161,11.9859,12.0161,111400.0
2008-09-24 11:00:00,15.91,15.91,15.87,15.87,69500.0,12.0161,12.0161,11.9859,11.9859,69500.0
2008-09-24 11:05:00,15.87,15.87,15.79,15.8,148800.0,11.9859,11.9859,11.9255,11.933,148800.0
2008-09-24 11:10:00,15.81,15.88,15.8,15.87,144800.0,11.9406,11.9935,11.933,11.9859,144800.0
2008-09-24 11:15:00,15.87,15.89,15.83,15.86,193500.0,11.9859,12.001,11.9557,11.9784,193500.0
2008-09-24 11:20:00,15.87,15.9,15.85,15.88,159600.0,11.9859,12.0086,11.9708,11.9935,159600.0
2008-09-24 11:25:00,15.88,15.9,15.86,15.89,94900.0,11.9935,12.0086,11.9784,12.001,94900.0
2008-09-24 11:30:00,15.89,15.95,15.89,15.94,233200.0,12.001,12.0463,12.001,12.0388,233200.0
2008-09-24 11:35:00,15.94,15.94,15.86,15.86,73100.0,12.0388,12.0388,11.9784,11.9784,73100.0
2008-09-24 11:40:00,15.86,15.88,15.83,15.84,87400.0,11.9784,11.9935,11.9557,11.9633,87400.0
2008-09-24 11:45:00,15.83,15.85,15.8,15.81,154400.0,11.9557,11.9708,11.933,11.9406,154400.0
2008-09-24 11:50:00,15.8,15.86,15.8,15.85,156900.0,11.933,11.9784,11.933,11.9708,156900.0
2008-09-24 11:55:00,15.85,15.87,15.8,15.83,168800.0,11.9708,11.9859,11.933,11.9557,168800.0
2008-09-24 12:00:00,15.83,15.84,15.79,15.81,134100.0,11.9557,11.9633,11.9255,11.9406,134100.0
2008-09-24 12:05:00,15.8,15.82,15.79,15.81,75600.0,11.933,11.9481,11.9255,11.9406,75600.0
2008-09-24 12:10:00,15.82,15.84,15.81,15.81,102000.0,11.9481,11.9633,11.9406,11.9406,102000.0
2008-09-24 12:15:00,15.82,15.88,15.81,15.84,104000.0,11.9481,11.9935,11.9406,11.9633,104000.0
2008-09-24 12:20:00,15.84,15.85,15.8,15.8,52800.0,11.9633,11.9708,11.933,11.933,52800.0
2008-09-24 12:25:00,15.8,15.8,15.72,15.74,124500.0,11.933,11.933,11.8726,11.8877,124500.0
2008-09-24 12:30:00,15.73,15.79,15.73,15.78,201000.0,11.8802,11.9255,11.8802,11.9179,201000.0
2008-09-24 12:35:00,15.78,15.78,15.74,15.75,163900.0,11.9179,11.9179,11.8877,11.8953,163900.0
2008-09-24 12:40:00,15.75,15.8,15.74,15.77,173200.0,11.8953,11.933,11.8877,11.9104,173200.0
2008-09-24 12:45:00,15.78,15.79,15.76,15.77,93000.0,11.9179,11.9255,11.9028,11.9104,93000.0
2008-09-24 12:50:00,15.77,15.8,15.77,15.79,34700.0,11.9104,11.933,11.9104,11.9255,34700.0
2008-09-24 12:55:00,15.8,15.8,15.76,15.76,38400.0,11.933,11.933,11.9028,11.9028,38400.0
2008-09-24 13:00:00,15.76,15.77,15.74,15.74,25400.0,11.9028,11.9104,11.8877,11.8877,25400.0
2008-09-24 13:05:00,15.74,15.81,15.73,15.79,104900.0,11.8877,11.9406,11.8802,11.9255,104900.0
2008-09-24 13:10:00,15.8,15.84,15.79,15.82,132400.0,11.933,11.9633,11.9255,11.9481,132400.0
2008-09-24 13:15:00,15.82,15.86,15.81,15.84,122300.0,11.9481,11.9784,11.9406,11.9633,122300.0
2008-09-24 13:20:00,15.83,15.91,15.83,15.9,170200.0,11.9557,12.0161,11.9557,12.0086,170200.0
2008-09-24 13:25:00,15.9,15.92,15.86,15.91,226400.0,12.0086,12.0237,11.9784,12.0161,226400.0
2008-09-24 13:30:00,15.91,15.91,15.84,15.84,259500.0,12.0161,12.0161,11.9633,11.9633,259500.0
2008-09-24 13:35:00,15.84,15.9,15.84,15.9,72400.0,11.9633,12.0086,11.9633,12.0086,72400.0
2008-09-24 13:40:00,15.85,15.94,15.83,15.94,228900.0,11.9708,12.0388,11.9557,12.0388,228900.0
2008-09-24 13:45:00,15.93,15.94,15.9,15.92,88200.0,12.0312,12.0388,12.0086,12.0237,88200.0
2008-09-24 13:50:00,15.92,15.94,15.89,15.9,87900.0,12.0237,12.0388,12.001,12.0086,87900.0
2008-09-24 13:55:00,15.89,15.89,15.84,15.86,71000.0,12.001,12.001,11.9633,11.9784,71000.0
2008-09-24 14:00:00,15.85,15.86,15.81,15.81,126900.0,11.9708,11.9784,11.9406,11.9406,126900.0
2008-09-24 14:05:00,15.81,15.85,15.81,15.85,86000.0,11.9406,11.9708,11.9406,11.9708,86000.0
2008-09-24 14:10:00,15.85,15.85,15.79,15.82,177200.0,11.9708,11.9708,11.9255,11.9481,177200.0
2008-09-24 14:15:00,15.82,15.86,15.82,15.86,146100.0,11.9481,11.9784,11.9481,11.9784,146100.0
2008-09-24 14:20:00,15.85,15.86,15.82,15.84,95900.0,11.9708,11.9784,11.9481,11.9633,95900.0
2008-09-24 14:25:00,15.85,15.88,15.84,15.87,82100.0,11.9708,11.9935,11.9633,11.9859,82100.0
2008-09-24 14:30:00,15.87,15.88,15.84,15.87,82800.0,11.9859,11.9935,11.9633,11.9859,82800.0
2008-09-24 14:35:00,15.87,15.88,15.85,15.85,77300.0,11.9859,11.9935,11.9708,11.9708,77300.0
2008-09-24 14:40:00,15.85,15.88,15.85,15.88,42400.0,11.9708,11.9935,11.9708,11.9935,42400.0
2008-09-24 14:45:00,15.88,15.88,15.84,15.85,172000.0,11.9935,11.9935,11.9633,11.9708,172000.0
2008-09-24 14:50:00,15.86,15.88,15.83,15.85,217300.0,11.9784,11.9935,11.9557,11.9708,217300.0
2008-09-24 14:55:00,15.85,15.85,15.79,15.8,208500.0,11.9708,11.9708,11.9255,11.933,208500.0
2008-09-24 15:00:00,15.81,15.81,15.77,15.77,85700.0,11.9406,11.9406,11.9104,11.9104,85700.0
2008-09-24 15:05:00,15.77,15.86,15.77,15.86,124400.0,11.9104,11.9784,11.9104,11.9784,124400.0
2008-09-24 15:10:00,15.86,15.87,15.79,15.81,115900.0,11.9784,11.9859,11.9255,11.9406,115900.0
2008-09-24 15:15:00,15.8,15.82,15.7,15.72,199300.0,11.933,11.9481,11.8575,11.8726,199300.0
2008-09-24 15:20:00,15.73,15.77,15.7,15.74,262700.0,11.8802,11.9104,11.8575,11.8877,262700.0
2008-09-24 15:25:00,15.74,15.76,15.71,15.74,216800.0,11.8877,11.9028,11.8651,11.8877,216800.0
2008-09-24 15:30:00,15.74,15.77,15.69,15.7,210300.0,11.8877,11.9104,11.85,11.8575,210300.0
2008-09-24 15:35:00,15.7,15.75,15.68,15.69,255300.0,11.8575,11.8953,11.8424,11.85,255300.0
2008-09-24 15:40:00,15.68,15.68,15.63,15.65,169600.0,11.8424,11.8424,11.8046,11.8198,169600.0
2008-09-24 15:45:00,15.65,15.65,15.59,15.62,306600.0,11.8198,11.8198,11.7744,11.7971,306600.0
2008-09-24 15:50:00,15.62,15.63,15.56,15.61,564900.0,11.7971,11.8046,11.7518,11.7895,564900.0
2008-09-24 15:55:00,15.62,15.68,15.61,15.68,539300.0,11.7971,11.8424,11.7895,11.8424,539300.0
2008-09-25 09:30:00,15.73,15.76,15.65,15.73,307500.0,11.8802,11.9028,11.8198,11.8802,307500.0
2008-09-25 09:35:00,15.73,15.73,15.59,15.66,223000.0,11.8802,11.8802,11.7744,11.8273,223000.0
2008-09-25 09:40:00,15.66,15.77,15.64,15.73,216400.0,11.8273,11.9104,11.8122,11.8802,216400.0
2008-09-25 09:45:00,15.73,15.8,15.68,15.69,348400.0,11.8802,11.933,11.8424,11.85,348400.0
2008-09-25 09:50:00,15.69,15.85,15.69,15.83,365100.0,11.85,11.9708,11.85,11.9557,365100.0
2008-09-25 09:55:00,15.83,15.84,15.8,15.83,229700.0,11.9557,11.9633,11.933,11.9557,229700.0
2008-09-25 10:00:00,15.83,15.88,15.8,15.85,446800.0,11.9557,11.9935,11.933,11.9708,446800.0
2008-09-25 10:05:00,15.85,15.92,15.84,15.9,337500.0,11.9708,12.0237,11.9633,12.0086,337500.0
2008-09-25 10:10:00,15.9,15.93,15.89,15.9,206000.0,12.0086,12.0312,12.001,12.0086,206000.0
2008-09-25 10:15:00,15.89,15.92,15.89,15.9,188000.0,12.001,12.0237,12.001,12.0086,188000.0
2008-09-25 10:20:00,15.9,15.94,15.9,15.94,248500.0,12.0086,12.0388,12.0086,12.0388,248500.0
2008-09-25 10:25:00,15.93,15.95,15.93,15.94,170900.0,12.0312,12.0463,12.0312,12.0388,170900.0
2008-09-25 10:30:00,15.94,15.95,15.92,15.93,408300.0,12.0388,12.0463,12.0237,12.0312,408300.0
2008-09-25 10:35:00,15.92,15.92,15.85,15.85,419700.0,12.0237,12.0237,11.9708,11.9708,419700.0
2008-09-25 10:40:00,15.85,15.89,15.85,15.87,226200.0,11.9708,12.001,11.9708,11.9859,226200.0
2008-09-25 10:45:00,15.88,15.91,15.86,15.9,98300.0,11.9935,12.0161,11.9784,12.0086,98300.0
2008-09-25 10:50:00,15.89,15.92,15.87,15.92,181100.0,12.001,12.0237,11.9859,12.0237,181100.0
2008-09-25 10:55:00,15.9,15.95,15.9,15.94,396300.0,12.0086,12.0463,12.0086,12.0388,396300.0
2008-09-25 11:00:00,15.94,15.95,15.92,15.93,105100.0,12.0388,12.0463,12.0237,12.0312,105100.0
2008-09-25 11:05:00,15.92,15.94,15.9,15.9,222300.0,12.0237,12.0388,12.0086,12.0086,222300.0
2008-09-25 11:10:00,15.91,15.95,15.89,15.92,151200.0,12.0161,12.0463,12.001,12.0237,151200.0
2008-09-25 11:15:00,15.91,15.92,15.89,15.89,55000.0,12.0161,12.0237,12.001,12.001,55000.0
2008-09-25 11:20:00,15.89,15.93,15.88,15.89,145400.0,12.001,12.0312,11.9935,12.001,145400.0
2008-09-25 11:25:00,15.89,15.94,15.88,15.92,314000.0,12.001,12.0388,11.9935,12.0237,314000.0
2008-09-25 11:30:00,15.92,15.95,15.91,15.94,187700.0,12.0237,12.0463,12.0161,12.0388,187700.0
2008-09-25 11:35:00,15.93,15.94,15.89,15.9,89600.0,12.0312,12.0388,12.001,12.0086,89600.0
2008-09-25 11:40:00,15.9,15.9,15.88,15.9,104800.0,12.0086,12.0086,11.9935,12.0086,104800.0
2008-09-25 11:45:00,15.9,15.93,15.88,15.91,157000.0,12.0086,12.0312,11.9935,12.0161,157000.0
2008-09-25 11:50:00,15.91,15.93,15.88,15.91,140500.0,12.0161,12.0312,11.9935,12.0161,140500.0
2008-09-25 11:55:00,15.91,15.91,15.89,15.89,81400.0,12.0161,12.0161,12.001,12.001,81400.0
2008-09-25 12:00:00,15.9,15.9,15.87,15.87,106100.0,12.0086,12.0086,11.9859,11.9859,106100.0
2008-09-25 12:05:00,15.88,15.88,15.86,15.87,61400.0,11.9935,11.9935,11.9784,11.9859,61400.0
2008-09-25 12:10:00,15.88,15.92,15.87,15.92,154700.0,11.9935,12.0237,11.9859,12.0237,154700.0
2008-09-25 12:15:00,15.91,15.95,15.91,15.94,203600.0,12.0161,12.0463,12.0161,12.0388,203600.0
2008-09-25 12:20:00,15.93,15.99,15.93,15.99,423500.0,12.0312,12.0765,12.0312,12.0765,423500.0
2008-09-25 12:25:00,15.98,16.0,15.96,15.97,197700.0,12.069,12.0841,12.0539,12.0614,197700.0
2008-09-25 12:30:00,15.97,15.99,15.96,15.96,136700.0,12.0614,12.0765,12.0539,12.0539,136700.0
2008-09-25 12:35:00,15.96,15.97,15.96,15.96,127700.0,12.0539,12.0614,12.0539,12.0539,127700.0
2008-09-25 12:40:00,15.96,15.97,15.95,15.96,58000.0,12.0539,12.0614,12.0463,12.0539,58000.0
2008-09-25 12:45:00,15.96,15.97,15.95,15.95,48800.0,12.0539,12.0614,12.0463,12.0463,48800.0
2008-09-25 12:50:00,15.95,15.98,15.94,15.96,292500.0,12.0463,12.069,12.0388,12.0539,292500.0
2008-09-25 12:55:00,15.96,16.0,15.95,15.98,193800.0,12.0539,12.0841,12.0463,12.069,193800.0
2008-09-25 13:00:00,15.97,16.09,15.97,16.07,595900.0,12.0614,12.1521,12.0614,12.137,595900.0
2008-09-25 13:05:00,16.07,16.1,16.05,16.05,403400.0,12.137,12.1596,12.1219,12.1219,403400.0
2008-09-25 13:10:00,16.05,16.07,16.02,16.06,216100.0,12.1219,12.137,12.0992,12.1294,216100.0
2008-09-25 13:15:00,16.05,16.06,16.01,16.03,118500.0,12.1219,12.1294,12.0916,12.1067,118500.0
2008-09-25 13:20:00,16.03,16.05,16.02,16.02,102100.0,12.1067,12.1219,12.0992,12.0992,102100.0
2008-09-25 13:25:00,16.02,16.04,15.99,16.03,270800.0,12.0992,12.1143,12.0765,12.1067,270800.0
2008-09-25 13:30:00,16.03,16.08,16.02,16.07,267100.0,12.1067,12.1445,12.0992,12.137,267100.0
2008-09-25 13:35:00,16.07,16.11,16.07,16.07,208000.0,12.137,12.1672,12.137,12.137,208000.0
2008-09-25 13:40:00,16.07,16.07,16.03,16.03,126400.0,12.137,12.137,12.1067,12.1067,126400.0
2008-09-25 13:45:00,16.03,16.08,16.03,16.05,180400.0,12.1067,12.1445,12.1067,12.1219,180400.0
2008-09-25 13:50:00,16.05,16.08,16.01,16.03,296800.0,12.1219,12.1445,12.0916,12.1067,296800.0
2008-09-25 13:55:00,16.03,16.06,16.02,16.06,122400.0,12.1067,12.1294,12.0992,12.1294,122400.0
2008-09-25 14:00:00,16.06,16.07,16.02,16.02,117200.0,12.1294,12.137,12.0992,12.0992,117200.0
2008-09-25 14:05:00,16.03,16.03,15.99,16.0,138000.0,12.1067,12.1067,12.0765,12.0841,138000.0
2008-09-25 14:10:00,16.0,16.0,15.98,15.98,143500.0,12.0841,12.0841,12.069,12.069,143500.0
2008-09-25 14:15:00,15.98,16.0,15.94,15.96,140000.0,12.069,12.0841,12.0388,12.0539,140000.0
2008-09-25 14:20:00,15.96,15.97,15.91,15.92,180100.0,12.0539,12.0614,12.0161,12.0237,180100.0
2008-09-25 14:25:00,15.92,15.95,15.91,15.93,211500.0,12.0237,12.0463,12.0161,12.0312,211500.0
2008-09-25 14:30:00,15.93,15.97,15.93,15.97,67000.0,12.0312,12.0614,12.0312,12.0614,67000.0
2008-09-25 14:35:00,15.96,15.97,15.94,15.95,96600.0,12.0539,12.0614,12.0388,12.0463,96600.0
2008-09-25 14:40:00,15.95,15.96,15.93,15.94,133600.0,12.0463,12.0539,12.0312,12.0388,133600.0
2008-09-25 14:45:00,15.93,15.94,15.9,15.9,88700.0,12.0312,12.0388,12.0086,12.0086,88700.0
2008-09-25 14:50:00,15.9,15.92,15.89,15.91,116900.0,12.0086,12.0237,12.001,12.0161,116900.0
2008-09-25 14:55:00,15.91,15.99,15.91,15.99,200900.0,12.0161,12.0765,12.0161,12.0765,200900.0
2008-09-25 15:00:00,15.98,16.01,15.96,16.0,146500.0,12.069,12.0916,12.0539,12.0841,146500.0
2008-09-25 15:05:00,16.0,16.04,16.0,16.04,206600.0,12.0841,12.1143,12.0841,12.1143,206600.0
2008-09-25 15:10:00,16.03,16.08,16.03,16.06,329100.0,12.1067,12.1445,12.1067,12.1294,329100.0
2008-09-25 15:15:00,16.07,16.11,16.05,16.11,378700.0,12.137,12.1672,12.1219,12.1672,378700.0
2008-09-25 15:20:00,16.1,16.12,16.08,16.11,214600.0,12.1596,12.1747,12.1445,12.1672,214600.0
2008-09-25 15:25:00,16.11,16.13,16.07,16.12,384100.0,12.1672,12.1823,12.137,12.1747,384100.0
2008-09-25 15:30:00,16.12,16.15,16.07,16.08,523700.0,12.1747,12.1974,12.137,12.1445,523700.0
2008-09-25 15:35:00,16.07,16.11,16.07,16.09,501000.0,12.137,12.1672,12.137,12.1521,501000.0
2008-09-25 15:40:00,16.09,16.1,16.04,16.05,506700.0,12.1521,12.1596,12.1143,12.1219,506700.0
2008-09-25 15:45:00,16.04,16.05,16.0,16.01,495700.0,12.1143,12.1219,12.0841,12.0916,495700.0
2008-09-25 15:50:00,16.01,16.04,15.98,16.02,477800.0,12.0916,12.1143,12.069,12.0992,477800.0
2008-09-25 15:55:00,16.03,16.05,15.98,16.05,578800.0,12.1067,12.1219,12.069,12.1219,578800.0
2008-09-26 09:30:00,15.69,15.85,15.62,15.8,376000.0,11.85,11.9708,11.7971,11.933,376000.0
2008-09-26 09:35:00,15.8,15.91,15.74,15.9,315300.0,11.933,12.0161,11.8877,12.0086,315300.0
2008-09-26 09:40:00,15.9,15.9,15.77,15.81,187100.0,12.0086,12.0086,11.9104,11.9406,187100.0
2008-09-26 09:45:00,15.82,15.84,15.77,15.82,177900.0,11.9481,11.9633,11.9104,11.9481,177900.0
2008-09-26 09:50:00,15.81,15.86,15.79,15.85,194800.0,11.9406,11.9784,11.9255,11.9708,194800.0
2008-09-26 09:55:00,15.85,16.03,15.85,16.0,389800.0,11.9708,12.1067,11.9708,12.0841,389800.0
2008-09-26 10:00:00,16.0,16.03,15.91,15.95,295700.0,12.0841,12.1067,12.0161,12.0463,295700.0
2008-09-26 10:05:00,15.94,15.98,15.9,15.96,238000.0,12.0388,12.069,12.0086,12.0539,238000.0
2008-09-26 10:10:00,15.97,15.99,15.91,15.96,256300.0,12.0614,12.0765,12.0161,12.0539,256300.0
2008-09-26 10:15:00,15.97,16.01,15.94,16.0,180700.0,12.0614,12.0916,12.0388,12.0841,180700.0
2008-09-26 10:20:00,16.0,16.09,16.0,16.01,413200.0,12.0841,12.1521,12.0841,12.0916,413200.0
2008-09-26 10:25:00,16.0,16.0,15.94,15.96,331800.0,12.0841,12.0841,12.0388,12.0539,331800.0
2008-09-26 10:30:00,15.97,15.98,15.91,15.96,154000.0,12.0614,12.069,12.0161,12.0539,154000.0
2008-09-26 10:35:00,15.96,16.03,15.93,16.03,204100.0,12.0539,12.1067,12.0312,12.1067,204100.0
2008-09-26 10:40:00,16.03,16.09,16.01,16.01,262000.0,12.1067,12.1521,12.0916,12.0916,262000.0
2008-09-26 10:45:00,16.01,16.05,16.01,16.05,128400.0,12.0916,12.1219,12.0916,12.1219,128400.0
2008-09-26 10:50:00,16.05,16.07,16.03,16.04,115300.0,12.1219,12.137,12.1067,12.1143,115300.0
2008-09-26 10:55:00,16.04,16.1,16.03,16.06,257000.0,12.1143,12.1596,12.1067,12.1294,257000.0
2008-09-26 11:00:00,16.06,16.07,15.96,16.0,328900.0,12.1294,12.137,12.0539,12.0841,328900.0
2008-09-26 11:05:00,16.0,16.05,16.0,16.04,104200.0,12.0841,12.1219,12.0841,12.1143,104200.0
2008-09-26 11:10:00,16.05,16.08,15.98,15.98,255200.0,12.1219,12.1445,12.069,12.069,255200.0
2008-09-26 11:15:00,15.98,16.02,15.96,16.02,182000.0,12.069,12.0992,12.0539,12.0992,182000.0
2008-09-26 11:20:00,16.01,16.04,15.99,16.04,162800.0,12.0916,12.1143,12.0765,12.1143,162800.0
2008-09-26 11:25:00,16.04,16.09,16.03,16.07,262200.0,12.1143,12.1521,12.1067,12.137,262200.0
2008-09-26 11:30:00,16.07,16.09,16.03,16.09,196700.0,12.137,12.1521,12.1067,12.1521,196700.0
2008-09-26 11:35:00,16.09,16.1,16.04,16.05,197600.0,12.1521,12.1596,12.1143,12.1219,197600.0
2008-09-26 11:40:00,16.05,16.08,16.05,16.06,109000.0,12.1219,12.1445,12.1219,12.1294,109000.0
2008-09-26 11:45:00,16.06,16.07,16.03,16.04,119300.0,12.1294,12.137,12.1067,12.1143,119300.0
2008-09-26 11:50:00,16.05,16.09,16.03,16.09,207700.0,12.1219,12.1521,12.1067,12.1521,207700.0
2008-09-26 11:55:00,16.09,16.09,16.05,16.06,105900.0,12.1521,12.1521,12.1219,12.1294,105900.0
2008-09-26 12:00:00,16.07,16.07,16.01,16.03,153000.0,12.137,12.137,12.0916,12.1067,153000.0
2008-09-26 12:05:00,16.03,16.03,16.01,16.03,201400.0,12.1067,12.1067,12.0916,12.1067,201400.0
2008-09-26 12:10:00,16.03,16.03,16.01,16.02,175600.0,12.1067,12.1067,12.0916,12.0992,175600.0
2008-09-26 12:15:00,16.01,16.01,15.97,15.97,150000.0,12.0916,12.0916,12.0614,12.0614,150000.0
2008-09-26 12:20:00,15.96,15.99,15.96,15.98,178800.0,12.0539,12.0765,12.0539,12.069,178800.0
2008-09-26 12:25:00,15.98,16.01,15.98,16.0,90000.0,12.069,12.0916,12.069,12.0841,90000.0
2008-09-26 12:30:00,16.01,16.05,16.0,16.02,208000.0,12.0916,12.1219,12.0841,12.0992,208000.0
2008-09-26 12:35:00,16.02,16.05,15.97,16.02,378300.0,12.0992,12.1219,12.0614,12.0992,378300.0
2008-09-26 12:40:00,16.02,16.02,15.96,15.97,383900.0,12.0992,12.0992,12.0539,12.0614,383900.0
2008-09-26 12:45:00,15.97,16.02,15.97,16.0,130600.0,12.0614,12.0992,12.0614,12.0841,130600.0
2008-09-26 12:50:00,15.99,16.01,15.98,16.01,117500.0,12.0765,12.0916,12.069,12.0916,117500.0
2008-09-26 12:55:00,16.01,16.03,15.99,15.99,185700.0,12.0916,12.1067,12.0765,12.0765,185700.0
2008-09-26 13:00:00,16.0,16.02,15.97,15.99,238800.0,12.0841,12.0992,12.0614,12.0765,238800.0
2008-09-26 13:05:00,15.98,16.0,15.98,15.99,149600.0,12.069,12.0841,12.069,12.0765,149600.0
2008-09-26 13:10:00,16.0,16.06,15.99,16.02,271700.0,12.0841,12.1294,12.0765,12.0992,271700.0
2008-09-26 13:15:00,16.02,16.07,16.01,16.05,175100.0,12.0992,12.137,12.0916,12.1219,175100.0
2008-09-26 13:20:00,16.06,16.1,16.02,16.09,186300.0,12.1294,12.1596,12.0992,12.1521,186300.0
2008-09-26 13:25:00,16.09,16.1,16.06,16.07,154600.0,12.1521,12.1596,12.1294,12.137,154600.0
2008-09-26 13:30:00,16.06,16.06,16.03,16.03,86700.0,12.1294,12.1294,12.1067,12.1067,86700.0
2008-09-26 13:35:00,16.04,16.05,16.03,16.03,132600.0,12.1143,12.1219,12.1067,12.1067,132600.0
2008-09-26 13:40:00,16.04,16.08,16.03,16.06,193600.0,12.1143,12.1445,12.1067,12.1294,193600.0
2008-09-26 13:45:00,16.07,16.07,16.02,16.04,202600.0,12.137,12.137,12.0992,12.1143,202600.0
2008-09-26 13:50:00,16.04,16.06,16.02,16.02,102800.0,12.1143,12.1294,12.0992,12.0992,102800.0
2008-09-26 13:55:00,16.03,16.04,16.01,16.01,138800.0,12.1067,12.1143,12.0916,12.0916,138800.0
2008-09-26 14:00:00,16.02,16.03,16.01,16.03,122700.0,12.0992,12.1067,12.0916,12.1067,122700.0
2008-09-26 14:05:00,16.03,16.05,16.02,16.02,69900.0,12.1067,12.1219,12.0992,12.0992,69900.0
2008-09-26 14:10:00,16.03,16.03,16.02,16.03,28600.0,12.1067,12.1067,12.0992,12.1067,28600.0
2008-09-26 14:15:00,16.03,16.06,16.03,16.05,56700.0,12.1067,12.1294,12.1067,12.1219,56700.0
2008-09-26 14:20:00,16.06,16.06,16.0,16.0,188300.0,12.1294,12.1294,12.0841,12.0841,188300.0
2008-09-26 14:25:00,16.01,16.01,15.97,15.97,156400.0,12.0916,12.0916,12.0614,12.0614,156400.0
2008-09-26 14:30:00,15.98,15.98,15.95,15.97,92700.0,12.069,12.069,12.0463,12.0614,92700.0
2008-09-26 14:35:00,15.97,15.98,15.95,15.95,114900.0,12.0614,12.069,12.0463,12.0463,114900.0
2008-09-26 14:40:00,15.97,15.98,15.94,15.96,259500.0,12.0614,12.069,12.0388,12.0539,259500.0
2008-09-26 14:45:00,15.96,15.98,15.94,15.95,308500.0,12.0539,12.069,12.0388,12.0463,308500.0
2008-09-26 14:50:00,15.95,15.95,15.92,15.93,154100.0,12.0463,12.0463,12.0237,12.0312,154100.0
2008-09-26 14:55:00,15.93,15.95,15.87,15.87,402900.0,12.0312,12.0463,11.9859,11.9859,402900.0
2008-09-26 15:00:00,15.87,15.9,15.82,15.83,319000.0,11.9859,12.0086,11.9481,11.9557,319000.0
2008-09-26 15:05:00,15.83,15.84,15.79,15.82,581700.0,11.9557,11.9633,11.9255,11.9481,581700.0
2008-09-26 15:10:00,15.83,15.83,15.79,15.79,251700.0,11.9557,11.9557,11.9255,11.9255,251700.0
2008-09-26 15:15:00,15.8,15.81,15.79,15.8,185700.0,11.933,11.9406,11.9255,11.933,185700.0
2008-09-26 15:20:00,15.8,15.84,15.79,15.84,724600.0,11.933,11.9633,11.9255,11.9633,724600.0
2008-09-26 15:25:00,15.84,15.87,15.84,15.86,461900.0,11.9633,11.9859,11.9633,11.9784,461900.0
2008-09-26 15:30:00,15.87,15.88,15.8,15.85,557400.0,11.9859,11.9935,11.933,11.9708,557400.0
2008-09-26 15:35:00,15.85,15.9,15.85,15.89,200000.0,11.9708,12.0086,11.9708,12.001,200000.0
2008-09-26 15:40:00,15.89,15.91,15.87,15.9,423800.0,12.001,12.0161,11.9859,12.0086,423800.0
2008-09-26 15:45:00,15.9,15.93,15.9,15.93,422800.0,12.0086,12.0312,12.0086,12.0312,422800.0
2008-09-26 15:50:00,15.92,15.98,15.92,15.95,834400.0,12.0237,12.069,12.0237,12.0463,834400.0
2008-09-26 15:55:00,15.96,15.98,15.95,15.97,825500.0,12.0539,12.069,12.0463,12.0614,825500.0
2008-09-29 09:30:00,15.7,15.88,15.66,15.7,311100.0,11.8575,11.9935,11.8273,11.8575,311100.0
2008-09-29 09:35:00,15.7,15.73,15.56,15.65,300400.0,11.8575,11.8802,11.7518,11.8198,300400.0
2008-09-29 09:40:00,15.65,15.65,15.55,15.56,252200.0,11.8198,11.8198,11.7442,11.7518,252200.0
2008-09-29 09:45:00,15.56,15.57,15.46,15.49,486900.0,11.7518,11.7593,11.6763,11.6989,486900.0
2008-09-29 09:50:00,15.49,15.51,15.34,15.35,440000.0,11.6989,11.714,11.5856,11.5932,440000.0
2008-09-29 09:55:00,15.35,15.37,15.26,15.27,719500.0,11.5932,11.6083,11.5252,11.5328,719500.0
2008-09-29 10:00:00,15.26,15.27,15.16,15.27,697500.0,11.5252,11.5328,11.4497,11.5328,697500.0
2008-09-29 10:05:00,15.27,15.3,15.21,15.25,383600.0,11.5328,11.5554,11.4874,11.5177,383600.0
2008-09-29 10:10:00,15.25,15.27,15.16,15.18,471700.0,11.5177,11.5328,11.4497,11.4648,471700.0
2008-09-29 10:15:00,15.18,15.21,15.11,15.17,543900.0,11.4648,11.4874,11.4119,11.4572,543900.0
2008-09-29 10:20:00,15.18,15.58,15.1,15.13,504600.0,11.4648,11.7669,11.4044,11.427,504600.0
2008-09-29 10:25:00,15.13,15.26,15.13,15.23,556300.0,11.427,11.5252,11.427,11.5025,556300.0
2008-09-29 10:30:00,15.23,15.27,15.2,15.26,232800.0,11.5025,11.5328,11.4799,11.5252,232800.0
2008-09-29 10:35:00,15.25,15.29,15.22,15.26,215100.0,11.5177,11.5479,11.495,11.5252,215100.0
2008-09-29 10:40:00,15.26,15.27,15.2,15.21,460700.0,11.5252,11.5328,11.4799,11.4874,460700.0
2008-09-29 10:45:00,15.21,15.25,15.2,15.23,292000.0,11.4874,11.5177,11.4799,11.5025,292000.0
2008-09-29 10:50:00,15.23,15.27,15.19,15.21,598500.0,11.5025,11.5328,11.4723,11.4874,598500.0
2008-09-29 10:55:00,15.21,15.22,15.17,15.22,225900.0,11.4874,11.495,11.4572,11.495,225900.0
2008-09-29 11:00:00,15.21,15.24,15.16,15.18,183800.0,11.4874,11.5101,11.4497,11.4648,183800.0
2008-09-29 11:05:00,15.18,15.23,15.17,15.22,244200.0,11.4648,11.5025,11.4572,11.495,244200.0
2008-09-29 11:10:00,15.22,15.25,15.19,15.25,151900.0,11.495,11.5177,11.4723,11.5177,151900.0
2008-09-29 11:15:00,15.25,15.28,15.22,15.26,172100.0,11.5177,11.5403,11.495,11.5252,172100.0
2008-09-29 11:20:00,15.25,15.28,15.22,15.23,136100.0,11.5177,11.5403,11.495,11.5025,136100.0
2008-09-29 11:25:00,15.23,15.25,15.23,15.24,74700.0,11.5025,11.5177,11.5025,11.5101,74700.0
2008-09-29 11:30:00,15.24,15.24,15.2,15.2,131800.0,11.5101,11.5101,11.4799,11.4799,131800.0
2008-09-29 11:35:00,15.2,15.22,15.2,15.21,104800.0,11.4799,11.495,11.4799,11.4874,104800.0
2008-09-29 11:40:00,15.22,15.22,15.19,15.2,138700.0,11.495,11.495,11.4723,11.4799,138700.0
2008-09-29 11:45:00,15.2,15.26,15.19,15.23,208900.0,11.4799,11.5252,11.4723,11.5025,208900.0
2008-09-29 11:50:00,15.23,15.26,15.23,15.25,116700.0,11.5025,11.5252,11.5025,11.5177,116700.0
2008-09-29 11:55:00,15.24,15.26,15.2,15.21,281600.0,11.5101,11.5252,11.4799,11.4874,281600.0
2008-09-29 12:00:00,15.2,15.24,15.2,15.24,65600.0,11.4799,11.5101,11.4799,11.5101,65600.0
2008-09-29 12:05:00,15.23,15.28,15.23,15.27,84300.0,11.5025,11.5403,11.5025,11.5328,84300.0
2008-09-29 12:10:00,15.27,15.3,15.23,15.25,214300.0,11.5328,11.5554,11.5025,11.5177,214300.0
2008-09-29 12:15:00,15.25,15.28,15.22,15.24,163100.0,11.5177,11.5403,11.495,11.5101,163100.0
2008-09-29 12:20:00,15.24,15.29,15.23,15.26,228500.0,11.5101,11.5479,11.5025,11.5252,228500.0
2008-09-29 12:25:00,15.25,15.27,15.22,15.26,149000.0,11.5177,11.5328,11.495,11.5252,149000.0
2008-09-29 12:30:00,15.25,15.27,15.21,15.26,100300.0,11.5177,11.5328,11.4874,11.5252,100300.0
2008-09-29 12:35:00,15.25,15.29,15.25,15.28,65900.0,11.5177,11.5479,11.5177,11.5403,65900.0
2008-09-29 12:40:00,15.28,15.35,15.28,15.35,204300.0,11.5403,11.5932,11.5403,11.5932,204300.0
2008-09-29 12:45:00,15.35,15.37,15.33,15.34,210900.0,11.5932,11.6083,11.5781,11.5856,210900.0
2008-09-29 12:50:00,15.34,15.37,15.33,15.34,132600.0,11.5856,11.6083,11.5781,11.5856,132600.0
2008-09-29 12:55:00,15.35,15.36,15.3,15.35,88600.0,11.5932,11.6007,11.5554,11.5932,88600.0
2008-09-29 13:00:00,15.35,15.36,15.29,15.29,189100.0,11.5932,11.6007,11.5479,11.5479,189100.0
2008-09-29 13:05:00,15.29,15.31,15.24,15.29,236100.0,11.5479,11.563,11.5101,11.5479,236100.0
2008-09-29 13:10:00,15.29,15.29,15.24,15.29,163400.0,11.5479,11.5479,11.5101,11.5479,163400.0
2008-09-29 13:15:00,15.3,15.33,15.27,15.29,199000.0,11.5554,11.5781,11.5328,11.5479,199000.0
2008-09-29 13:20:00,15.29,15.3,15.28,15.29,116100.0,11.5479,11.5554,11.5403,11.5479,116100.0
2008-09-29 13:25:00,15.29,15.35,15.28,15.33,187600.0,11.5479,11.5932,11.5403,11.5781,187600.0
2008-09-29 13:30:00,15.33,15.35,15.31,15.32,75300.0,11.5781,11.5932,11.563,11.5705,75300.0
2008-09-29 13:35:00,15.31,15.32,15.21,15.22,416600.0,11.563,11.5705,11.4874,11.495,416600.0
2008-09-29 13:40:00,15.22,15.24,15.08,15.1,603300.0,11.495,11.5101,11.3893,11.4044,603300.0
2008-09-29 13:45:00,15.09,15.15,14.97,15.07,587600.0,11.3968,11.4421,11.3062,11.3817,587600.0
2008-09-29 13:50:00,15.08,15.21,15.02,15.21,405100.0,11.3893,11.4874,11.3439,11.4874,405100.0
2008-09-29 13:55:00,15.21,15.23,15.07,15.08,460300.0,11.4874,11.5025,11.3817,11.3893,460300.0
2008-09-29 14:00:00,15.08,15.19,15.07,15.1,358200.0,11.3893,11.4723,11.3817,11.4044,358200.0
2008-09-29 14:05:00,15.09,15.21,14.92,15.01,773000.0,11.3968,11.4874,11.2684,11.3364,773000.0
2008-09-29 14:10:00,15.01,15.15,14.94,15.1,466000.0,11.3364,11.4421,11.2835,11.4044,466000.0
2008-09-29 14:15:00,15.09,15.15,15.0,15.13,442700.0,11.3968,11.4421,11.3288,11.427,442700.0
2008-09-29 14:20:00,15.13,15.2,15.08,15.16,331700.0,11.427,11.4799,11.3893,11.4497,331700.0
2008-09-29 14:25:00,15.17,15.21,15.02,15.09,339500.0,11.4572,11.4874,11.3439,11.3968,339500.0
2008-09-29 14:30:00,15.09,15.1,14.94,14.97,404900.0,11.3968,11.4044,11.2835,11.3062,404900.0
2008-09-29 14:35:00,14.98,15.08,14.97,15.08,232100.0,11.3137,11.3893,11.3062,11.3893,232100.0
2008-09-29 14:40:00,15.08,15.12,15.05,15.09,185200.0,11.3893,11.4195,11.3666,11.3968,185200.0
2008-09-29 14:45:00,15.1,15.18,15.08,15.12,288900.0,11.4044,11.4648,11.3893,11.4195,288900.0
2008-09-29 14:50:00,15.12,15.17,15.1,15.11,357600.0,11.4195,11.4572,11.4044,11.4119,357600.0
2008-09-29 14:55:00,15.1,15.14,15.1,15.11,315700.0,11.4044,11.4346,11.4044,11.4119,315700.0
2008-09-29 15:00:00,15.11,15.15,15.08,15.08,323000.0,11.4119,11.4421,11.3893,11.3893,323000.0
2008-09-29 15:05:00,15.07,15.08,14.97,14.97,157300.0,11.3817,11.3893,11.3062,11.3062,157300.0
2008-09-29 15:10:00,14.97,15.03,14.96,15.01,177800.0,11.3062,11.3515,11.2986,11.3364,177800.0
2008-09-29 15:15:00,15.01,15.02,14.94,14.96,201600.0,11.3364,11.3439,11.2835,11.2986,201600.0
2008-09-29 15:20:00,14.95,14.95,14.83,14.85,347100.0,11.2911,11.2911,11.2004,11.2155,347100.0
2008-09-29 15:25:00,14.85,14.86,14.75,14.8,335800.0,11.2155,11.2231,11.14,11.1778,335800.0
2008-09-29 15:30:00,14.79,14.86,14.74,14.85,292100.0,11.1702,11.2231,11.1325,11.2155,292100.0
2008-09-29 15:35:00,14.85,14.91,14.82,14.89,351500.0,11.2155,11.2609,11.1929,11.2458,351500.0
2008-09-29 15:40:00,14.89,15.07,14.85,15.05,476100.0,11.2458,11.3817,11.2155,11.3666,476100.0
2008-09-29 15:45:00,15.05,15.06,14.92,15.0,405000.0,11.3666,11.3742,11.2684,11.3288,405000.0
2008-09-29 15:50:00,15.0,15.01,14.89,14.91,541500.0,11.3288,11.3364,11.2458,11.2609,541500.0
2008-09-29 15:55:00,14.9,14.95,14.79,14.84,833500.0,11.2533,11.2911,11.1702,11.208,833500.0
2008-09-30 09:30:00,15.07,15.13,15.01,15.08,659400.0,11.3817,11.427,11.3364,11.3893,659400.0
2008-09-30 09:35:00,15.08,15.11,14.97,15.01,287600.0,11.3893,11.4119,11.3062,11.3364,287600.0
2008-09-30 09:40:00,15.0,15.08,14.96,15.06,331000.0,11.3288,11.3893,11.2986,11.3742,331000.0
2008-09-30 09:45:00,15.06,15.13,15.04,15.05,405200.0,11.3742,11.427,11.359,11.3666,405200.0
2008-09-30 09:50:00,15.05,15.14,15.04,15.07,407500.0,11.3666,11.4346,11.359,11.3817,407500.0
2008-09-30 09:55:00,15.07,15.12,15.03,15.12,292700.0,11.3817,11.4195,11.3515,11.4195,292700.0
2008-09-30 10:00:00,15.13,15.18,15.06,15.09,435400.0,11.427,11.4648,11.3742,11.3968,435400.0
2008-09-30 10:05:00,15.09,15.12,15.01,15.02,414100.0,11.3968,11.4195,11.3364,11.3439,414100.0
2008-09-30 10:10:00,15.02,15.15,15.02,15.15,270600.0,11.3439,11.4421,11.3439,11.4421,270600.0
2008-09-30 10:15:00,15.15,15.18,15.11,15.15,348900.0,11.4421,11.4648,11.4119,11.4421,348900.0
2008-09-30 10:20:00,15.15,15.15,15.04,15.06,330300.0,11.4421,11.4421,11.359,11.3742,330300.0
2008-09-30 10:25:00,15.06,15.09,15.05,15.07,83300.0,11.3742,11.3968,11.3666,11.3817,83300.0
2008-09-30 10:30:00,15.07,15.1,15.05,15.08,101000.0,11.3817,11.4044,11.3666,11.3893,101000.0
2008-09-30 10:35:00,15.08,15.11,15.07,15.08,116800.0,11.3893,11.4119,11.3817,11.3893,116800.0
2008-09-30 10:40:00,15.09,15.12,15.05,15.09,156100.0,11.3968,11.4195,11.3666,11.3968,156100.0
2008-09-30 10:45:00,15.1,15.17,15.09,15.17,229300.0,11.4044,11.4572,11.3968,11.4572,229300.0
2008-09-30 10:50:00,15.16,15.17,15.12,15.13,107000.0,11.4497,11.4572,11.4195,11.427,107000.0
2008-09-30 10:55:00,15.13,15.13,15.07,15.07,81600.0,11.427,11.427,11.3817,11.3817,81600.0
2008-09-30 11:00:00,15.08,15.08,15.01,15.01,185100.0,11.3893,11.3893,11.3364,11.3364,185100.0
2008-09-30 11:05:00,15.02,15.06,15.0,15.04,206200.0,11.3439,11.3742,11.3288,11.359,206200.0
2008-09-30 11:10:00,15.04,15.04,15.01,15.03,144100.0,11.359,11.359,11.3364,11.3515,144100.0
2008-09-30 11:15:00,15.03,15.03,14.97,14.98,110200.0,11.3515,11.3515,11.3062,11.3137,110200.0
2008-09-30 11:20:00,14.99,15.0,14.97,14.98,136600.0,11.3213,11.3288,11.3062,11.3137,136600.0
2008-09-30 11:25:00,14.98,15.04,14.97,15.04,120900.0,11.3137,11.359,11.3062,11.359,120900.0
2008-09-30 11:30:00,15.04,15.1,15.03,15.1,150100.0,11.359,11.4044,11.3515,11.4044,150100.0
2008-09-30 11:35:00,15.1,15.11,15.05,15.07,137000.0,11.4044,11.4119,11.3666,11.3817,137000.0
2008-09-30 11:40:00,15.07,15.1,15.03,15.04,153800.0,11.3817,11.4044,11.3515,11.359,153800.0
2008-09-30 11:45:00,15.04,15.11,15.03,15.1,169100.0,11.359,11.4119,11.3515,11.4044,169100.0
2008-09-30 11:50:00,15.1,15.1,15.07,15.09,151000.0,11.4044,11.4044,11.3817,11.3968,151000.0
2008-09-30 11:55:00,15.09,15.11,15.07,15.08,158600.0,11.3968,11.4119,11.3817,11.3893,158600.0
2008-09-30 12:00:00,15.07,15.09,15.02,15.03,171400.0,11.3817,11.3968,11.3439,11.3515,171400.0
2008-09-30 12:05:00,15.03,15.05,15.02,15.04,88500.0,11.3515,11.3666,11.3439,11.359,88500.0
2008-09-30 12:10:00,15.05,15.05,15.0,15.01,109700.0,11.3666,11.3666,11.3288,11.3364,109700.0
2008-09-30 12:15:00,15.01,15.02,15.0,15.01,62400.0,11.3364,11.3439,11.3288,11.3364,62400.0
2008-09-30 12:20:00,15.01,15.03,15.0,15.0,151700.0,11.3364,11.3515,11.3288,11.3288,151700.0
2008-09-30 12:25:00,15.01,15.01,15.0,15.01,76600.0,11.3364,11.3364,11.3288,11.3364,76600.0
2008-09-30 12:30:00,15.0,15.04,15.0,15.04,77400.0,11.3288,11.359,11.3288,11.359,77400.0
2008-09-30 12:35:00,15.04,15.08,15.03,15.08,137100.0,11.359,11.3893,11.3515,11.3893,137100.0
2008-09-30 12:40:00,15.08,15.11,15.07,15.1,229000.0,11.3893,11.4119,11.3817,11.4044,229000.0
2008-09-30 12:45:00,15.1,15.13,15.08,15.12,68900.0,11.4044,11.427,11.3893,11.4195,68900.0
2008-09-30 12:50:00,15.12,15.13,15.12,15.12,57700.0,11.4195,11.427,11.4195,11.4195,57700.0
2008-09-30 12:55:00,15.13,15.16,15.12,15.12,165200.0,11.427,11.4497,11.4195,11.4195,165200.0
2008-09-30 13:00:00,15.13,15.13,15.05,15.06,101900.0,11.427,11.427,11.3666,11.3742,101900.0
2008-09-30 13:05:00,15.06,15.08,15.05,15.06,75900.0,11.3742,11.3893,11.3666,11.3742,75900.0
2008-09-30 13:10:00,15.07,15.1,15.06,15.08,84500.0,11.3817,11.4044,11.3742,11.3893,84500.0
2008-09-30 13:15:00,15.09,15.1,15.07,15.1,71600.0,11.3968,11.4044,11.3817,11.4044,71600.0
2008-09-30 13:20:00,15.09,15.1,15.08,15.1,87000.0,11.3968,11.4044,11.3893,11.4044,87000.0
2008-09-30 13:25:00,15.1,15.1,15.09,15.09,114200.0,11.4044,11.4044,11.3968,11.3968,114200.0
2008-09-30 13:30:00,15.09,15.12,15.07,15.1,297200.0,11.3968,11.4195,11.3817,11.4044,297200.0
2008-09-30 13:35:00,15.1,15.12,15.07,15.07,152200.0,11.4044,11.4195,11.3817,11.3817,152200.0
2008-09-30 13:40:00,15.07,15.09,15.06,15.06,89700.0,11.3817,11.3968,11.3742,11.3742,89700.0
2008-09-30 13:45:00,15.05,15.07,15.03,15.05,118300.0,11.3666,11.3817,11.3515,11.3666,118300.0
2008-09-30 13:50:00,15.04,15.06,15.03,15.06,116500.0,11.359,11.3742,11.3515,11.3742,116500.0
2008-09-30 13:55:00,15.06,15.06,15.01,15.03,77900.0,11.3742,11.3742,11.3364,11.3515,77900.0
2008-09-30 14:00:00,15.03,15.04,15.02,15.03,67700.0,11.3515,11.359,11.3439,11.3515,67700.0
2008-09-30 14:05:00,15.03,15.04,15.03,15.03,88400.0,11.3515,11.359,11.3515,11.3515,88400.0
2008-09-30 14:10:00,15.03,15.04,15.02,15.02,215800.0,11.3515,11.359,11.3439,11.3439,215800.0
2008-09-30 14:15:00,15.02,15.04,15.0,15.03,276200.0,11.3439,11.359,11.3288,11.3515,276200.0
2008-09-30 14:20:00,15.03,15.1,15.02,15.1,128800.0,11.3515,11.4044,11.3439,11.4044,128800.0
2008-09-30 14:25:00,15.1,15.12,15.07,15.07,139500.0,11.4044,11.4195,11.3817,11.3817,139500.0
2008-09-30 14:30:00,15.07,15.1,15.07,15.09,156200.0,11.3817,11.4044,11.3817,11.3968,156200.0
2008-09-30 14:35:00,15.09,15.1,15.06,15.06,52800.0,11.3968,11.4044,11.3742,11.3742,52800.0
2008-09-30 14:40:00,15.07,15.09,15.05,15.08,133900.0,11.3817,11.3968,11.3666,11.3893,133900.0
2008-09-30 14:45:00,15.09,15.09,15.05,15.08,126400.0,11.3968,11.3968,11.3666,11.3893,126400.0
2008-09-30 14:50:00,15.08,15.11,15.06,15.11,286200.0,11.3893,11.4119,11.3742,11.4119,286200.0
2008-09-30 14:55:00,15.11,15.11,15.08,15.09,117400.0,11.4119,11.4119,11.3893,11.3968,117400.0
2008-09-30 15:00:00,15.09,15.09,15.06,15.09,152900.0,11.3968,11.3968,11.3742,11.3968,152900.0
2008-09-30 15:05:00,15.08,15.1,15.07,15.07,142600.0,11.3893,11.4044,11.3817,11.3817,142600.0
2008-09-30 15:10:00,15.08,15.08,15.02,15.03,243800.0,11.3893,11.3893,11.3439,11.3515,243800.0
2008-09-30 15:15:00,15.03,15.06,15.0,15.06,328600.0,11.3515,11.3742,11.3288,11.3742,328600.0
2008-09-30 15:20:00,15.06,15.11,15.04,15.11,465500.0,11.3742,11.4119,11.359,11.4119,465500.0
2008-09-30 15:25:00,15.11,15.16,15.09,15.14,505800.0,11.4119,11.4497,11.3968,11.4346,505800.0
2008-09-30 15:30:00,15.15,15.15,15.13,15.15,359900.0,11.4421,11.4421,11.427,11.4421,359900.0
2008-09-30 15:35:00,15.14,15.18,15.13,15.17,472000.0,11.4346,11.4648,11.427,11.4572,472000.0
2008-09-30 15:40:00,15.18,15.22,15.16,15.21,259300.0,11.4648,11.495,11.4497,11.4874,259300.0
2008-09-30 15:45:00,15.22,15.25,15.2,15.25,469500.0,11.495,11.5177,11.4799,11.5177,469500.0
2008-09-30 15:50:00,15.25,15.25,15.05,15.06,1897200.0,11.5177,11.5177,11.3666,11.3742,1897200.0
2008-09-30 15:55:00,15.07,15.16,15.06,15.15,1015800.0,11.3817,11.4497,11.3742,11.4421,1015800.0
2008-10-01 09:30:00,15.02,15.03,14.95,15.01,242400.0,11.3439,11.3515,11.2911,11.3364,242400.0
2008-10-01 09:35:00,15.01,15.06,15.0,15.0,298900.0,11.3364,11.3742,11.3288,11.3288,298900.0
2008-10-01 09:40:00,14.99,15.09,14.95,15.07,386100.0,11.3213,11.3968,11.2911,11.3817,386100.0
2008-10-01 09:45:00,15.08,15.15,15.04,15.05,310400.0,11.3893,11.4421,11.359,11.3666,310400.0
2008-10-01 09:50:00,15.06,15.07,15.0,15.03,163100.0,11.3742,11.3817,11.3288,11.3515,163100.0
2008-10-01 09:55:00,15.02,15.08,15.02,15.05,158000.0,11.3439,11.3893,11.3439,11.3666,158000.0
2008-10-01 10:00:00,15.05,15.05,14.91,14.92,567300.0,11.3666,11.3666,11.2609,11.2684,567300.0
2008-10-01 10:05:00,14.93,14.95,14.87,14.9,467100.0,11.276,11.2911,11.2307,11.2533,467100.0
2008-10-01 10:10:00,14.9,14.96,14.88,14.95,211400.0,11.2533,11.2986,11.2382,11.2911,211400.0
2008-10-01 10:15:00,14.94,14.98,14.91,14.98,156700.0,11.2835,11.3137,11.2609,11.3137,156700.0
2008-10-01 10:20:00,14.98,15.01,14.92,14.93,233800.0,11.3137,11.3364,11.2684,11.276,233800.0
2008-10-01 10:25:00,14.94,14.96,14.93,14.94,81600.0,11.2835,11.2986,11.276,11.2835,81600.0
2008-10-01 10:30:00,14.93,14.94,14.85,14.9,409700.0,11.276,11.2835,11.2155,11.2533,409700.0
2008-10-01 10:35:00,14.9,14.92,14.83,14.85,356100.0,11.2533,11.2684,11.2004,11.2155,356100.0
2008-10-01 10:40:00,14.85,14.89,14.83,14.84,178600.0,11.2155,11.2458,11.2004,11.208,178600.0
2008-10-01 10:45:00,14.83,14.85,14.8,14.8,137000.0,11.2004,11.2155,11.1778,11.1778,137000.0
2008-10-01 10:50:00,14.8,14.91,14.79,14.89,178800.0,11.1778,11.2609,11.1702,11.2458,178800.0
2008-10-01 10:55:00,14.89,14.9,14.82,14.83,119700.0,11.2458,11.2533,11.1929,11.2004,119700.0
2008-10-01 11:00:00,14.83,14.87,14.79,14.8,172300.0,11.2004,11.2307,11.1702,11.1778,172300.0
2008-10-01 11:05:00,14.8,14.81,14.77,14.78,203100.0,11.1778,11.1853,11.1551,11.1627,203100.0
2008-10-01 11:10:00,14.79,14.82,14.77,14.82,125000.0,11.1702,11.1929,11.1551,11.1929,125000.0
2008-10-01 11:15:00,14.82,14.85,14.81,14.85,207000.0,11.1929,11.2155,11.1853,11.2155,207000.0
2008-10-01 11:20:00,14.86,14.89,14.84,14.86,171800.0,11.2231,11.2458,11.208,11.2231,171800.0
2008-10-01 11:25:00,14.87,14.91,14.84,14.86,137900.0,11.2307,11.2609,11.208,11.2231,137900.0
2008-10-01 11:30:00,14.86,14.87,14.83,14.85,76700.0,11.2231,11.2307,11.2004,11.2155,76700.0
2008-10-01 11:35:00,14.86,14.93,14.86,14.9,74200.0,11.2231,11.276,11.2231,11.2533,74200.0
2008-10-01 11:40:00,14.9,14.91,14.87,14.87,53200.0,11.2533,11.2609,11.2307,11.2307,53200.0
2008-10-01 11:45:00,14.87,14.89,14.85,14.88,137000.0,11.2307,11.2458,11.2155,11.2382,137000.0
2008-10-01 11:50:00,14.88,14.9,14.87,14.88,96700.0,11.2382,11.2533,11.2307,11.2382,96700.0
2008-10-01 11:55:00,14.88,14.9,14.86,14.87,72300.0,11.2382,11.2533,11.2231,11.2307,72300.0
2008-10-01 12:00:00,14.86,14.87,14.82,14.83,61500.0,11.2231,11.2307,11.1929,11.2004,61500.0
2008-10-01 12:05:00,14.83,14.86,14.82,14.86,64100.0,11.2004,11.2231,11.1929,11.2231,64100.0
2008-10-01 12:10:00,14.86,14.88,14.84,14.88,92300.0,11.2231,11.2382,11.208,11.2382,92300.0
2008-10-01 12:15:00,14.88,14.94,14.88,14.89,253400.0,11.2382,11.2835,11.2382,11.2458,253400.0
2008-10-01 12:20:00,14.89,14.9,14.87,14.9,90000.0,11.2458,11.2533,11.2307,11.2533,90000.0
2008-10-01 12:25:00,14.89,14.9,14.83,14.87,165100.0,11.2458,11.2533,11.2004,11.2307,165100.0
2008-10-01 12:30:00,14.87,14.98,14.84,14.95,347400.0,11.2307,11.3137,11.208,11.2911,347400.0
2008-10-01 12:35:00,14.95,14.99,14.93,14.95,158300.0,11.2911,11.3213,11.276,11.2911,158300.0
2008-10-01 12:40:00,14.94,14.99,14.93,14.95,191900.0,11.2835,11.3213,11.276,11.2911,191900.0
2008-10-01 12:45:00,14.94,15.01,14.94,15.0,331300.0,11.2835,11.3364,11.2835,11.3288,331300.0
2008-10-01 12:50:00,15.0,15.07,15.0,15.05,392700.0,11.3288,11.3817,11.3288,11.3666,392700.0
2008-10-01 12:55:00,15.05,15.1,15.01,15.07,325100.0,11.3666,11.4044,11.3364,11.3817,325100.0
2008-10-01 13:00:00,15.07,15.08,14.95,14.96,100100.0,11.3817,11.3893,11.2911,11.2986,100100.0
2008-10-01 13:05:00,14.96,15.0,14.94,14.96,113800.0,11.2986,11.3288,11.2835,11.2986,113800.0
2008-10-01 13:10:00,14.96,14.99,14.95,14.95,97100.0,11.2986,11.3213,11.2911,11.2911,97100.0
2008-10-01 13:15:00,14.94,14.97,14.93,14.93,109600.0,11.2835,11.3062,11.276,11.276,109600.0
2008-10-01 13:20:00,14.94,14.95,14.92,14.93,85900.0,11.2835,11.2911,11.2684,11.276,85900.0
2008-10-01 13:25:00,14.94,14.94,14.89,14.91,107300.0,11.2835,11.2835,11.2458,11.2609,107300.0
2008-10-01 13:30:00,14.91,14.92,14.83,14.85,259100.0,11.2609,11.2684,11.2004,11.2155,259100.0
2008-10-01 13:35:00,14.85,14.88,14.83,14.88,185000.0,11.2155,11.2382,11.2004,11.2382,185000.0
2008-10-01 13:40:00,14.89,14.99,14.83,14.92,481100.0,11.2458,11.3213,11.2004,11.2684,481100.0
2008-10-01 13:45:00,14.92,15.03,14.92,14.99,652000.0,11.2684,11.3515,11.2684,11.3213,652000.0
2008-10-01 13:50:00,14.99,15.04,14.95,14.99,353600.0,11.3213,11.359,11.2911,11.3213,353600.0
2008-10-01 13:55:00,14.99,15.01,14.92,14.96,290900.0,11.3213,11.3364,11.2684,11.2986,290900.0
2008-10-01 14:00:00,14.96,14.98,14.85,14.88,284700.0,11.2986,11.3137,11.2155,11.2382,284700.0
2008-10-01 14:05:00,14.87,14.99,14.87,14.98,236200.0,11.2307,11.3213,11.2307,11.3137,236200.0
2008-10-01 14:10:00,14.97,14.99,14.94,14.97,184200.0,11.3062,11.3213,11.2835,11.3062,184200.0
2008-10-01 14:15:00,14.98,15.05,14.98,15.03,166400.0,11.3137,11.3666,11.3137,11.3515,166400.0
2008-10-01 14:20:00,15.03,15.05,15.0,15.03,186600.0,11.3515,11.3666,11.3288,11.3515,186600.0
2008-10-01 14:25:00,15.02,15.07,15.0,15.07,226900.0,11.3439,11.3817,11.3288,11.3817,226900.0
2008-10-01 14:30:00,15.07,15.07,14.99,15.01,265100.0,11.3817,11.3817,11.3213,11.3364,265100.0
2008-10-01 14:35:00,15.0,15.04,14.99,15.04,118100.0,11.3288,11.359,11.3213,11.359,118100.0
2008-10-01 14:40:00,15.04,15.06,15.01,15.04,232200.0,11.359,11.3742,11.3364,11.359,232200.0
2008-10-01 14:45:00,15.05,15.11,15.0,15.09,454300.0,11.3666,11.4119,11.3288,11.3968,454300.0
2008-10-01 14:50:00,15.09,15.09,15.04,15.05,240200.0,11.3968,11.3968,11.359,11.3666,240200.0
2008-10-01 14:55:00,15.05,15.06,14.94,14.98,438100.0,11.3666,11.3742,11.2835,11.3137,438100.0
2008-10-01 15:00:00,14.97,14.98,14.91,14.95,219200.0,11.3062,11.3137,11.2609,11.2911,219200.0
2008-10-01 15:05:00,14.96,14.97,14.95,14.96,120400.0,11.2986,11.3062,11.2911,11.2986,120400.0
2008-10-01 15:10:00,14.95,15.0,14.95,14.95,190300.0,11.2911,11.3288,11.2911,11.2911,190300.0
2008-10-01 15:15:00,14.96,14.96,14.91,14.93,190900.0,11.2986,11.2986,11.2609,11.276,190900.0
2008-10-01 15:20:00,14.92,14.93,14.89,14.93,154600.0,11.2684,11.276,11.2458,11.276,154600.0
2008-10-01 15:25:00,14.93,14.95,14.9,14.91,195000.0,11.276,11.2911,11.2533,11.2609,195000.0
2008-10-01 15:30:00,14.91,14.93,14.9,14.92,195400.0,11.2609,11.276,11.2533,11.2684,195400.0
2008-10-01 15:35:00,14.93,14.97,14.91,14.93,377700.0,11.276,11.3062,11.2609,11.276,377700.0
2008-10-01 15:40:00,14.94,14.98,14.93,14.98,325200.0,11.2835,11.3137,11.276,11.3137,325200.0
2008-10-01 15:45:00,14.97,14.99,14.91,14.93,205500.0,11.3062,11.3213,11.2609,11.276,205500.0
2008-10-01 15:50:00,14.93,14.94,14.89,14.93,336800.0,11.276,11.2835,11.2458,11.276,336800.0
2008-10-01 15:55:00,14.93,14.99,14.91,14.96,584200.0,11.276,11.3213,11.2609,11.2986,584200.0
2008-10-02 09:30:00,14.9,14.93,14.73,14.8,368500.0,11.2533,11.276,11.1249,11.1778,368500.0
2008-10-02 09:35:00,14.81,14.88,14.75,14.79,301100.0,11.1853,11.2382,11.14,11.1702,301100.0
2008-10-02 09:40:00,14.79,14.8,14.66,14.76,352700.0,11.1702,11.1778,11.072,11.1476,352700.0
2008-10-02 09:45:00,14.76,14.82,14.69,14.77,241000.0,11.1476,11.1929,11.0947,11.1551,241000.0
2008-10-02 09:50:00,14.77,14.79,14.7,14.71,342300.0,11.1551,11.1702,11.1023,11.1098,342300.0
2008-10-02 09:55:00,14.7,14.71,14.6,14.61,315000.0,11.1023,11.1098,11.0267,11.0343,315000.0
2008-10-02 10:00:00,14.6,14.62,14.56,14.58,302900.0,11.0267,11.0418,10.9965,11.0116,302900.0
2008-10-02 10:05:00,14.58,14.61,14.53,14.61,270100.0,11.0116,11.0343,10.9739,11.0343,270100.0
2008-10-02 10:10:00,14.61,14.62,14.57,14.61,186700.0,11.0343,11.0418,11.0041,11.0343,186700.0
2008-10-02 10:15:00,14.6,14.61,14.58,14.6,176800.0,11.0267,11.0343,11.0116,11.0267,176800.0
2008-10-02 10:20:00,14.6,14.61,14.54,14.54,156700.0,11.0267,11.0343,10.9814,10.9814,156700.0
2008-10-02 10:25:00,14.55,14.61,14.53,14.58,195900.0,10.989,11.0343,10.9739,11.0116,195900.0
2008-10-02 10:30:00,14.57,14.64,14.55,14.64,386500.0,11.0041,11.0569,10.989,11.0569,386500.0
2008-10-02 10:35:00,14.64,14.67,14.62,14.65,389000.0,11.0569,11.0796,11.0418,11.0645,389000.0
2008-10-02 10:40:00,14.65,14.66,14.61,14.66,218800.0,11.0645,11.072,11.0343,11.072,218800.0
2008-10-02 10:45:00,14.65,14.66,14.61,14.62,736900.0,11.0645,11.072,11.0343,11.0418,736900.0
2008-10-02 10:50:00,14.62,14.65,14.6,14.64,329400.0,11.0418,11.0645,11.0267,11.0569,329400.0
2008-10-02 10:55:00,14.63,14.67,14.63,14.66,234100.0,11.0494,11.0796,11.0494,11.072,234100.0
2008-10-02 11:00:00,14.66,14.67,14.63,14.64,187700.0,11.072,11.0796,11.0494,11.0569,187700.0
2008-10-02 11:05:00,14.64,14.64,14.58,14.6,300200.0,11.0569,11.0569,11.0116,11.0267,300200.0
2008-10-02 11:10:00,14.59,14.59,14.53,14.55,315200.0,11.0192,11.0192,10.9739,10.989,315200.0
2008-10-02 11:15:00,14.55,14.6,14.52,14.59,216000.0,10.989,11.0267,10.9663,11.0192,216000.0
2008-10-02 11:20:00,14.58,14.6,14.55,14.59,154800.0,11.0116,11.0267,10.989,11.0192,154800.0
2008-10-02 11:25:00,14.58,14.64,14.58,14.62,163600.0,11.0116,11.0569,11.0116,11.0418,163600.0
2008-10-02 11:30:00,14.62,14.62,14.55,14.62,249500.0,11.0418,11.0418,10.989,11.0418,249500.0
2008-10-02 11:35:00,14.61,14.64,14.59,14.63,207700.0,11.0343,11.0569,11.0192,11.0494,207700.0
2008-10-02 11:40:00,14.62,14.65,14.6,14.63,169600.0,11.0418,11.0645,11.0267,11.0494,169600.0
2008-10-02 11:45:00,14.63,14.65,14.62,14.65,499500.0,11.0494,11.0645,11.0418,11.0645,499500.0
2008-10-02 11:50:00,14.65,14.66,14.63,14.65,135400.0,11.0645,11.072,11.0494,11.0645,135400.0
2008-10-02 11:55:00,14.65,14.66,14.62,14.65,193600.0,11.0645,11.072,11.0418,11.0645,193600.0
2008-10-02 12:00:00,14.64,14.65,14.62,14.63,190200.0,11.0569,11.0645,11.0418,11.0494,190200.0
2008-10-02 12:05:00,14.63,14.63,14.58,14.58,255400.0,11.0494,11.0494,11.0116,11.0116,255400.0
2008-10-02 12:10:00,14.59,14.6,14.54,14.58,397800.0,11.0192,11.0267,10.9814,11.0116,397800.0
2008-10-02 12:15:00,14.57,14.6,14.57,14.59,317700.0,11.0041,11.0267,11.0041,11.0192,317700.0
2008-10-02 12:20:00,14.6,14.61,14.58,14.6,142400.0,11.0267,11.0343,11.0116,11.0267,142400.0
2008-10-02 12:25:00,14.6,14.61,14.55,14.58,196500.0,11.0267,11.0343,10.989,11.0116,196500.0
2008-10-02 12:30:00,14.58,14.59,14.55,14.57,98300.0,11.0116,11.0192,10.989,11.0041,98300.0
2008-10-02 12:35:00,14.58,14.58,14.54,14.57,156400.0,11.0116,11.0116,10.9814,11.0041,156400.0
2008-10-02 12:40:00,14.56,14.58,14.55,14.56,149800.0,10.9965,11.0116,10.989,10.9965,149800.0
2008-10-02 12:45:00,14.55,14.58,14.55,14.57,101800.0,10.989,11.0116,10.989,11.0041,101800.0
2008-10-02 12:50:00,14.57,14.64,14.56,14.62,244200.0,11.0041,11.0569,10.9965,11.0418,244200.0
2008-10-02 12:55:00,14.63,14.64,14.58,14.6,246100.0,11.0494,11.0569,11.0116,11.0267,246100.0
2008-10-02 13:00:00,14.6,14.6,14.55,14.55,191100.0,11.0267,11.0267,10.989,10.989,191100.0
2008-10-02 13:05:00,14.55,14.57,14.53,14.54,204700.0,10.989,11.0041,10.9739,10.9814,204700.0
2008-10-02 13:10:00,14.55,14.57,14.51,14.56,200200.0,10.989,11.0041,10.9588,10.9965,200200.0
2008-10-02 13:15:00,14.56,14.56,14.52,14.54,223200.0,10.9965,10.9965,10.9663,10.9814,223200.0
2008-10-02 13:20:00,14.54,14.57,14.53,14.53,127900.0,10.9814,11.0041,10.9739,10.9739,127900.0
2008-10-02 13:25:00,14.52,14.55,14.51,14.52,166100.0,10.9663,10.989,10.9588,10.9663,166100.0
2008-10-02 13:30:00,14.53,14.55,14.52,14.53,120600.0,10.9739,10.989,10.9663,10.9739,120600.0
2008-10-02 13:35:00,14.53,14.53,14.5,14.5,243500.0,10.9739,10.9739,10.9512,10.9512,243500.0
2008-10-02 13:40:00,14.5,14.56,14.47,14.56,440400.0,10.9512,10.9965,10.9286,10.9965,440400.0
2008-10-02 13:45:00,14.56,14.59,14.51,14.53,338100.0,10.9965,11.0192,10.9588,10.9739,338100.0
2008-10-02 13:50:00,14.52,14.54,14.45,14.48,411400.0,10.9663,10.9814,10.9134,10.9361,411400.0
2008-10-02 13:55:00,14.48,14.57,14.48,14.55,185200.0,10.9361,11.0041,10.9361,10.989,185200.0
2008-10-02 14:00:00,14.55,14.57,14.49,14.49,355500.0,10.989,11.0041,10.9437,10.9437,355500.0
2008-10-02 14:05:00,14.5,14.53,14.47,14.5,196600.0,10.9512,10.9739,10.9286,10.9512,196600.0
2008-10-02 14:10:00,14.5,14.55,14.49,14.51,147300.0,10.9512,10.989,10.9437,10.9588,147300.0
2008-10-02 14:15:00,14.52,14.55,14.48,14.49,206500.0,10.9663,10.989,10.9361,10.9437,206500.0
2008-10-02 14:20:00,14.49,14.5,14.45,14.46,129300.0,10.9437,10.9512,10.9134,10.921,129300.0
2008-10-02 14:25:00,14.46,14.48,14.44,14.45,230300.0,10.921,10.9361,10.9059,10.9134,230300.0
2008-10-02 14:30:00,14.45,14.47,14.38,14.4,214400.0,10.9134,10.9286,10.8606,10.8757,214400.0
2008-10-02 14:35:00,14.4,14.42,14.38,14.42,419600.0,10.8757,10.8908,10.8606,10.8908,419600.0
2008-10-02 14:40:00,14.42,14.45,14.37,14.38,284600.0,10.8908,10.9134,10.853,10.8606,284600.0
2008-10-02 14:45:00,14.38,14.45,14.37,14.41,354000.0,10.8606,10.9134,10.853,10.8832,354000.0
2008-10-02 14:50:00,14.41,14.43,14.35,14.4,522300.0,10.8832,10.8983,10.8379,10.8757,522300.0
2008-10-02 14:55:00,14.4,14.47,14.39,14.43,410400.0,10.8757,10.9286,10.8681,10.8983,410400.0
2008-10-02 15:00:00,14.42,14.46,14.4,14.43,259200.0,10.8908,10.921,10.8757,10.8983,259200.0
2008-10-02 15:05:00,14.43,14.46,14.38,14.4,320700.0,10.8983,10.921,10.8606,10.8757,320700.0
2008-10-02 15:10:00,14.4,14.44,14.38,14.4,350400.0,10.8757,10.9059,10.8606,10.8757,350400.0
2008-10-02 15:15:00,14.4,14.4,14.32,14.34,435200.0,10.8757,10.8757,10.8153,10.8304,435200.0
2008-10-02 15:20:00,14.34,14.39,14.34,14.39,235700.0,10.8304,10.8681,10.8304,10.8681,235700.0
2008-10-02 15:25:00,14.39,14.4,14.35,14.36,201100.0,10.8681,10.8757,10.8379,10.8455,201100.0
2008-10-02 15:30:00,14.36,14.45,14.35,14.42,272900.0,10.8455,10.9134,10.8379,10.8908,272900.0
2008-10-02 15:35:00,14.42,14.42,14.35,14.36,209800.0,10.8908,10.8908,10.8379,10.8455,209800.0
2008-10-02 15:40:00,14.36,14.38,14.33,14.38,334000.0,10.8455,10.8606,10.8228,10.8606,334000.0
2008-10-02 15:45:00,14.38,14.38,14.32,14.34,315400.0,10.8606,10.8606,10.8153,10.8304,315400.0
2008-10-02 15:50:00,14.33,14.34,14.29,14.33,1259400.0,10.8228,10.8304,10.7926,10.8228,1259400.0
2008-10-02 15:55:00,14.33,14.35,14.27,14.27,1119900.0,10.8228,10.8379,10.7775,10.7775,1119900.0
2008-10-03 09:30:00,14.42,14.47,14.39,14.39,290000.0,10.8908,10.9286,10.8681,10.8681,290000.0
2008-10-03 09:35:00,14.38,14.52,14.3,14.51,272400.0,10.8606,10.9663,10.8002,10.9588,272400.0
2008-10-03 09:40:00,14.51,14.6,14.48,14.49,346700.0,10.9588,11.0267,10.9361,10.9437,346700.0
2008-10-03 09:45:00,14.5,14.54,14.45,14.54,239500.0,10.9512,10.9814,10.9134,10.9814,239500.0
2008-10-03 09:50:00,14.54,14.56,14.48,14.55,221800.0,10.9814,10.9965,10.9361,10.989,221800.0
2008-10-03 09:55:00,14.55,14.56,14.46,14.48,166700.0,10.989,10.9965,10.921,10.9361,166700.0
2008-10-03 10:00:00,14.48,14.55,14.46,14.48,243300.0,10.9361,10.989,10.921,10.9361,243300.0
2008-10-03 10:05:00,14.48,14.53,14.45,14.5,238500.0,10.9361,10.9739,10.9134,10.9512,238500.0
2008-10-03 10:10:00,14.5,14.56,14.47,14.56,206100.0,10.9512,10.9965,10.9286,10.9965,206100.0
2008-10-03 10:15:00,14.56,14.59,14.54,14.56,255100.0,10.9965,11.0192,10.9814,10.9965,255100.0
2008-10-03 10:20:00,14.55,14.61,14.54,14.58,229300.0,10.989,11.0343,10.9814,11.0116,229300.0
2008-10-03 10:25:00,14.59,14.63,14.56,14.62,195600.0,11.0192,11.0494,10.9965,11.0418,195600.0
2008-10-03 10:30:00,14.61,14.65,14.58,14.64,261000.0,11.0343,11.0645,11.0116,11.0569,261000.0
2008-10-03 10:35:00,14.64,14.65,14.58,14.64,243400.0,11.0569,11.0645,11.0116,11.0569,243400.0
2008-10-03 10:40:00,14.64,14.66,14.62,14.64,154100.0,11.0569,11.072,11.0418,11.0569,154100.0
2008-10-03 10:45:00,14.64,14.68,14.64,14.64,152800.0,11.0569,11.0872,11.0569,11.0569,152800.0
2008-10-03 10:50:00,14.65,14.74,14.64,14.74,246300.0,11.0645,11.1325,11.0569,11.1325,246300.0
2008-10-03 10:55:00,14.74,14.74,14.65,14.67,297700.0,11.1325,11.1325,11.0645,11.0796,297700.0
2008-10-03 11:00:00,14.67,14.73,14.67,14.68,210900.0,11.0796,11.1249,11.0796,11.0872,210900.0
2008-10-03 11:05:00,14.68,14.69,14.63,14.68,287300.0,11.0872,11.0947,11.0494,11.0872,287300.0
2008-10-03 11:10:00,14.68,14.69,14.64,14.64,306700.0,11.0872,11.0947,11.0569,11.0569,306700.0
2008-10-03 11:15:00,14.64,14.66,14.61,14.61,176700.0,11.0569,11.072,11.0343,11.0343,176700.0
2008-10-03 11:20:00,14.62,14.63,14.6,14.61,125000.0,11.0418,11.0494,11.0267,11.0343,125000.0
2008-10-03 11:25:00,14.61,14.69,14.61,14.68,526100.0,11.0343,11.0947,11.0343,11.0872,526100.0
2008-10-03 11:30:00,14.68,14.75,14.66,14.74,538300.0,11.0872,11.14,11.072,11.1325,538300.0
2008-10-03 11:35:00,14.74,14.78,14.73,14.77,560000.0,11.1325,11.1627,11.1249,11.1551,560000.0
2008-10-03 11:40:00,14.77,14.78,14.75,14.77,305700.0,11.1551,11.1627,11.14,11.1551,305700.0
2008-10-03 11:45:00,14.77,14.78,14.76,14.76,190600.0,11.1551,11.1627,11.1476,11.1476,190600.0
2008-10-03 11:50:00,14.76,14.77,14.72,14.73,180900.0,11.1476,11.1551,11.1174,11.1249,180900.0
2008-10-03 11:55:00,14.73,14.77,14.72,14.76,95800.0,11.1249,11.1551,11.1174,11.1476,95800.0
2008-10-03 12:00:00,14.76,14.8,14.75,14.78,201700.0,11.1476,11.1778,11.14,11.1627,201700.0
2008-10-03 12:05:00,14.78,14.78,14.75,14.75,130000.0,11.1627,11.1627,11.14,11.14,130000.0
2008-10-03 12:10:00,14.75,14.77,14.74,14.75,243700.0,11.14,11.1551,11.1325,11.14,243700.0
2008-10-03 12:15:00,14.75,14.78,14.74,14.77,86000.0,11.14,11.1627,11.1325,11.1551,86000.0
2008-10-03 12:20:00,14.77,14.77,14.72,14.75,265200.0,11.1551,11.1551,11.1174,11.14,265200.0
2008-10-03 12:25:00,14.75,14.8,14.75,14.8,91500.0,11.14,11.1778,11.14,11.1778,91500.0
2008-10-03 12:30:00,14.8,14.8,14.77,14.79,104100.0,11.1778,11.1778,11.1551,11.1702,104100.0
2008-10-03 12:35:00,14.77,14.83,14.77,14.83,121400.0,11.1551,11.2004,11.1551,11.2004,121400.0
2008-10-03 12:40:00,14.83,14.85,14.82,14.84,154500.0,11.2004,11.2155,11.1929,11.208,154500.0
2008-10-03 12:45:00,14.84,14.85,14.8,14.83,237800.0,11.208,11.2155,11.1778,11.2004,237800.0
2008-10-03 12:50:00,14.83,14.86,14.8,14.85,444500.0,11.2004,11.2231,11.1778,11.2155,444500.0
2008-10-03 12:55:00,14.85,14.87,14.8,14.85,187900.0,11.2155,11.2307,11.1778,11.2155,187900.0
2008-10-03 13:00:00,14.85,14.85,14.79,14.85,206300.0,11.2155,11.2155,11.1702,11.2155,206300.0
2008-10-03 13:05:00,14.84,14.93,14.81,14.85,334000.0,11.208,11.276,11.1853,11.2155,334000.0
2008-10-03 13:10:00,14.85,14.87,14.73,14.79,314000.0,11.2155,11.2307,11.1249,11.1702,314000.0
2008-10-03 13:15:00,14.8,14.82,14.75,14.79,127900.0,11.1778,11.1929,11.14,11.1702,127900.0
2008-10-03 13:20:00,14.8,14.89,14.74,14.77,489700.0,11.1778,11.2458,11.1325,11.1551,489700.0
2008-10-03 13:25:00,14.77,14.82,14.63,14.71,416100.0,11.1551,11.1929,11.0494,11.1098,416100.0
2008-10-03 13:30:00,14.7,14.73,14.55,14.59,517500.0,11.1023,11.1249,10.989,11.0192,517500.0
2008-10-03 13:35:00,14.59,14.72,14.55,14.67,400200.0,11.0192,11.1174,10.989,11.0796,400200.0
2008-10-03 13:40:00,14.66,14.67,14.43,14.45,674700.0,11.072,11.0796,10.8983,10.9134,674700.0
2008-10-03 13:45:00,14.46,14.64,14.44,14.62,460900.0,10.921,11.0569,10.9059,11.0418,460900.0
2008-10-03 13:50:00,14.62,14.69,14.52,14.52,374400.0,11.0418,11.0947,10.9663,10.9663,374400.0
2008-10-03 13:55:00,14.53,14.66,14.52,14.62,301600.0,10.9739,11.072,10.9663,11.0418,301600.0
2008-10-03 14:00:00,14.62,14.63,14.55,14.58,272100.0,11.0418,11.0494,10.989,11.0116,272100.0
2008-10-03 14:05:00,14.58,14.69,14.57,14.65,303400.0,11.0116,11.0947,11.0041,11.0645,303400.0
2008-10-03 14:10:00,14.66,14.75,14.64,14.74,282700.0,11.072,11.14,11.0569,11.1325,282700.0
2008-10-03 14:15:00,14.73,14.73,14.62,14.65,152400.0,11.1249,11.1249,11.0418,11.0645,152400.0
2008-10-03 14:20:00,14.65,14.66,14.57,14.6,158300.0,11.0645,11.072,11.0041,11.0267,158300.0
2008-10-03 14:25:00,14.6,14.6,14.46,14.48,266000.0,11.0267,11.0267,10.921,10.9361,266000.0
2008-10-03 14:30:00,14.47,14.52,14.34,14.41,511800.0,10.9286,10.9663,10.8304,10.8832,511800.0
2008-10-03 14:35:00,14.41,14.52,14.4,14.47,403200.0,10.8832,10.9663,10.8757,10.9286,403200.0
2008-10-03 14:40:00,14.47,14.51,14.44,14.46,256500.0,10.9286,10.9588,10.9059,10.921,256500.0
2008-10-03 14:45:00,14.45,14.46,14.38,14.44,258200.0,10.9134,10.921,10.8606,10.9059,258200.0
2008-10-03 14:50:00,14.44,14.53,14.43,14.51,271800.0,10.9059,10.9739,10.8983,10.9588,271800.0
2008-10-03 14:55:00,14.51,14.56,14.49,14.54,343500.0,10.9588,10.9965,10.9437,10.9814,343500.0
2008-10-03 15:00:00,14.54,14.55,14.47,14.51,309800.0,10.9814,10.989,10.9286,10.9588,309800.0
2008-10-03 15:05:00,14.51,14.51,14.4,14.42,398600.0,10.9588,10.9588,10.8757,10.8908,398600.0
2008-10-03 15:10:00,14.41,14.42,14.36,14.36,326400.0,10.8832,10.8908,10.8455,10.8455,326400.0
2008-10-03 15:15:00,14.36,14.39,14.32,14.33,456500.0,10.8455,10.8681,10.8153,10.8228,456500.0
2008-10-03 15:20:00,14.33,14.38,14.31,14.34,519500.0,10.8228,10.8606,10.8077,10.8304,519500.0
2008-10-03 15:25:00,14.33,14.34,14.28,14.29,394900.0,10.8228,10.8304,10.7851,10.7926,394900.0
2008-10-03 15:30:00,14.3,14.35,14.29,14.32,497600.0,10.8002,10.8379,10.7926,10.8153,497600.0
2008-10-03 15:35:00,14.32,14.33,14.27,14.29,451900.0,10.8153,10.8228,10.7775,10.7926,451900.0
2008-10-03 15:40:00,14.29,14.29,14.12,14.13,730700.0,10.7926,10.7926,10.6642,10.6718,730700.0
2008-10-03 15:45:00,14.13,14.15,14.08,14.14,842600.0,10.6718,10.6869,10.634,10.6793,842600.0
2008-10-03 15:50:00,14.13,14.21,14.13,14.2,1518300.0,10.6718,10.7322,10.6718,10.7246,1518300.0
2008-10-03 15:55:00,14.2,14.21,14.16,14.18,980800.0,10.7246,10.7322,10.6944,10.7095,980800.0
2008-10-06 09:30:00,14.0,14.0,13.85,13.93,700900.0,10.5736,10.5736,10.4603,10.5207,700900.0
2008-10-06 09:35:00,13.93,13.97,13.87,13.95,770500.0,10.5207,10.5509,10.4754,10.5358,770500.0
2008-10-06 09:40:00,13.95,13.95,13.85,13.9,465100.0,10.5358,10.5358,10.4603,10.4981,465100.0
2008-10-06 09:45:00,13.9,13.9,13.79,13.82,390000.0,10.4981,10.4981,10.415,10.4376,390000.0
2008-10-06 09:50:00,13.82,13.84,13.74,13.76,346400.0,10.4376,10.4527,10.3772,10.3923,346400.0
2008-10-06 09:55:00,13.76,13.77,13.61,13.7,533200.0,10.3923,10.3999,10.279,10.347,533200.0
2008-10-06 10:00:00,13.7,13.79,13.66,13.68,335300.0,10.347,10.415,10.3168,10.3319,335300.0
2008-10-06 10:05:00,13.67,13.74,13.67,13.71,535600.0,10.3243,10.3772,10.3243,10.3546,535600.0
2008-10-06 10:10:00,13.7,13.74,13.61,13.61,447900.0,10.347,10.3772,10.279,10.279,447900.0
2008-10-06 10:15:00,13.61,13.69,13.59,13.61,324300.0,10.279,10.3395,10.2639,10.279,324300.0
2008-10-06 10:20:00,13.62,13.65,13.58,13.6,322100.0,10.2866,10.3092,10.2564,10.2715,322100.0
2008-10-06 10:25:00,13.59,13.6,13.53,13.54,417400.0,10.2639,10.2715,10.2186,10.2262,417400.0
2008-10-06 10:30:00,13.54,13.54,13.5,13.51,251200.0,10.2262,10.2262,10.196,10.2035,251200.0
2008-10-06 10:35:00,13.52,13.52,13.43,13.46,645700.0,10.2111,10.2111,10.1431,10.1657,645700.0
2008-10-06 10:40:00,13.46,13.49,13.22,13.24,581400.0,10.1657,10.1884,9.9845,9.9996,581400.0
2008-10-06 10:45:00,13.24,13.38,13.21,13.35,582700.0,9.9996,10.1053,9.9769,10.0827,582700.0
2008-10-06 10:50:00,13.35,13.41,13.31,13.38,541000.0,10.0827,10.128,10.0525,10.1053,541000.0
2008-10-06 10:55:00,13.39,13.45,13.33,13.43,398700.0,10.1129,10.1582,10.0676,10.1431,398700.0
2008-10-06 11:00:00,13.43,13.53,13.39,13.53,461100.0,10.1431,10.2186,10.1129,10.2186,461100.0
2008-10-06 11:05:00,13.53,13.57,13.48,13.56,316900.0,10.2186,10.2488,10.1808,10.2413,316900.0
2008-10-06 11:10:00,13.57,13.62,13.54,13.58,318300.0,10.2488,10.2866,10.2262,10.2564,318300.0
2008-10-06 11:15:00,13.58,13.61,13.53,13.59,275100.0,10.2564,10.279,10.2186,10.2639,275100.0
2008-10-06 11:20:00,13.6,13.6,13.52,13.55,370900.0,10.2715,10.2715,10.2111,10.2337,370900.0
2008-10-06 11:25:00,13.55,13.57,13.51,13.52,364200.0,10.2337,10.2488,10.2035,10.2111,364200.0
2008-10-06 11:30:00,13.51,13.57,13.47,13.49,362700.0,10.2035,10.2488,10.1733,10.1884,362700.0
2008-10-06 11:35:00,13.49,13.5,13.42,13.44,311500.0,10.1884,10.196,10.1355,10.1506,311500.0
2008-10-06 11:40:00,13.45,13.45,13.41,13.41,190200.0,10.1582,10.1582,10.128,10.128,190200.0
2008-10-06 11:45:00,13.41,13.45,13.36,13.38,259400.0,10.128,10.1582,10.0902,10.1053,259400.0
2008-10-06 11:50:00,13.38,13.41,13.37,13.4,296600.0,10.1053,10.128,10.0978,10.1204,296600.0
2008-10-06 11:55:00,13.39,13.42,13.37,13.38,136800.0,10.1129,10.1355,10.0978,10.1053,136800.0
2008-10-06 12:00:00,13.38,13.44,13.36,13.38,253000.0,10.1053,10.1506,10.0902,10.1053,253000.0
2008-10-06 12:05:00,13.39,13.46,13.39,13.42,253000.0,10.1129,10.1657,10.1129,10.1355,253000.0
2008-10-06 12:10:00,13.42,13.45,13.4,13.42,269800.0,10.1355,10.1582,10.1204,10.1355,269800.0
2008-10-06 12:15:00,13.42,13.43,13.36,13.41,137800.0,10.1355,10.1431,10.0902,10.128,137800.0
2008-10-06 12:20:00,13.41,13.41,13.36,13.37,205800.0,10.128,10.128,10.0902,10.0978,205800.0
2008-10-06 12:25:00,13.37,13.42,13.35,13.38,269600.0,10.0978,10.1355,10.0827,10.1053,269600.0
2008-10-06 12:30:00,13.39,13.45,13.38,13.44,186900.0,10.1129,10.1582,10.1053,10.1506,186900.0
2008-10-06 12:35:00,13.44,13.47,13.37,13.37,363100.0,10.1506,10.1733,10.0978,10.0978,363100.0
2008-10-06 12:40:00,13.38,13.42,13.36,13.36,299800.0,10.1053,10.1355,10.0902,10.0902,299800.0
2008-10-06 12:45:00,13.36,13.37,13.31,13.35,225900.0,10.0902,10.0978,10.0525,10.0827,225900.0
2008-10-06 12:50:00,13.35,13.38,13.34,13.38,145200.0,10.0827,10.1053,10.0751,10.1053,145200.0
2008-10-06 12:55:00,13.38,13.39,13.31,13.33,183500.0,10.1053,10.1129,10.0525,10.0676,183500.0
2008-10-06 13:00:00,13.33,13.34,13.26,13.34,340700.0,10.0676,10.0751,10.0147,10.0751,340700.0
2008-10-06 13:05:00,13.33,13.34,13.27,13.29,198900.0,10.0676,10.0751,10.0222,10.0373,198900.0
2008-10-06 13:10:00,13.29,13.33,13.28,13.3,141600.0,10.0373,10.0676,10.0298,10.0449,141600.0
2008-10-06 13:15:00,13.3,13.36,13.28,13.36,194200.0,10.0449,10.0902,10.0298,10.0902,194200.0
2008-10-06 13:20:00,13.36,13.42,13.34,13.41,194000.0,10.0902,10.1355,10.0751,10.128,194000.0
2008-10-06 13:25:00,13.41,13.44,13.37,13.4,365400.0,10.128,10.1506,10.0978,10.1204,365400.0
2008-10-06 13:30:00,13.4,13.4,13.37,13.38,220400.0,10.1204,10.1204,10.0978,10.1053,220400.0
2008-10-06 13:35:00,13.38,13.39,13.34,13.38,150000.0,10.1053,10.1129,10.0751,10.1053,150000.0
2008-10-06 13:40:00,13.37,13.4,13.36,13.37,680800.0,10.0978,10.1204,10.0902,10.0978,680800.0
2008-10-06 13:45:00,13.37,13.37,13.28,13.29,280000.0,10.0978,10.0978,10.0298,10.0373,280000.0
2008-10-06 13:50:00,13.28,13.31,13.22,13.25,619100.0,10.0298,10.0525,9.9845,10.0071,619100.0
2008-10-06 13:55:00,13.25,13.27,13.2,13.22,525100.0,10.0071,10.0222,9.9694,9.9845,525100.0
2008-10-06 14:00:00,13.22,13.22,13.12,13.12,637700.0,9.9845,9.9845,9.909,9.909,637700.0
2008-10-06 14:05:00,13.13,13.2,13.11,13.13,584500.0,9.9165,9.9694,9.9014,9.9165,584500.0
2008-10-06 14:10:00,13.13,13.2,13.1,13.12,394200.0,9.9165,9.9694,9.8939,9.909,394200.0
2008-10-06 14:15:00,13.12,13.15,13.06,13.06,553300.0,9.909,9.9316,9.8636,9.8636,553300.0
2008-10-06 14:20:00,13.07,13.07,13.01,13.02,610500.0,9.8712,9.8712,9.8259,9.8334,610500.0
2008-10-06 14:25:00,13.01,13.06,12.98,13.01,487800.0,9.8259,9.8636,9.8032,9.8259,487800.0
2008-10-06 14:30:00,13.01,13.05,12.94,13.05,530100.0,9.8259,9.8561,9.773,9.8561,530100.0
2008-10-06 14:35:00,13.05,13.11,12.99,13.01,641000.0,9.8561,9.9014,9.8108,9.8259,641000.0
2008-10-06 14:40:00,13.0,13.01,12.89,12.89,508000.0,9.8183,9.8259,9.7352,9.7352,508000.0
2008-10-06 14:45:00,12.89,12.96,12.87,12.94,468000.0,9.7352,9.7881,9.7201,9.773,468000.0
2008-10-06 14:50:00,12.94,13.07,12.93,13.07,609600.0,9.773,9.8712,9.7655,9.8712,609600.0
2008-10-06 14:55:00,13.07,13.14,13.03,13.11,631700.0,9.8712,9.9241,9.841,9.9014,631700.0
2008-10-06 15:00:00,13.11,13.14,13.03,13.13,545500.0,9.9014,9.9241,9.841,9.9165,545500.0
2008-10-06 15:05:00,13.13,13.26,13.12,13.23,2148800.0,9.9165,10.0147,9.909,9.992,2148800.0
2008-10-06 15:10:00,13.23,13.34,13.19,13.34,484700.0,9.992,10.0751,9.9618,10.0751,484700.0
2008-10-06 15:15:00,13.34,13.45,13.28,13.44,856000.0,10.0751,10.1582,10.0298,10.1506,856000.0
2008-10-06 15:20:00,13.44,13.54,13.43,13.49,1290300.0,10.1506,10.2262,10.1431,10.1884,1290300.0
2008-10-06 15:25:00,13.49,13.59,13.45,13.59,1109400.0,10.1884,10.2639,10.1582,10.2639,1109400.0
2008-10-06 15:30:00,13.58,13.66,13.54,13.54,874100.0,10.2564,10.3168,10.2262,10.2262,874100.0
2008-10-06 15:35:00,13.53,13.59,13.4,13.44,626500.0,10.2186,10.2639,10.1204,10.1506,626500.0
2008-10-06 15:40:00,13.44,13.57,13.39,13.51,477900.0,10.1506,10.2488,10.1129,10.2035,477900.0
2008-10-06 15:45:00,13.52,13.68,13.47,13.63,864700.0,10.2111,10.3319,10.1733,10.2941,864700.0
2008-10-06 15:50:00,13.63,13.63,13.52,13.6,1015700.0,10.2941,10.2941,10.2111,10.2715,1015700.0
2008-10-06 15:55:00,13.59,13.62,13.52,13.52,905100.0,10.2639,10.2866,10.2111,10.2111,905100.0
2008-10-07 09:30:00,13.65,13.8,13.5,13.56,385700.0,10.3092,10.4225,10.196,10.2413,385700.0
2008-10-07 09:35:00,13.56,13.61,13.55,13.55,385100.0,10.2413,10.279,10.2337,10.2337,385100.0
2008-10-07 09:40:00,13.55,13.58,13.47,13.56,669500.0,10.2337,10.2564,10.1733,10.2413,669500.0
2008-10-07 09:45:00,13.57,13.63,13.54,13.58,1447800.0,10.2488,10.2941,10.2262,10.2564,1447800.0
2008-10-07 09:50:00,13.58,13.58,13.38,13.42,858500.0,10.2564,10.2564,10.1053,10.1355,858500.0
2008-10-07 09:55:00,13.41,13.42,13.3,13.4,584100.0,10.128,10.1355,10.0449,10.1204,584100.0
2008-10-07 10:00:00,13.41,13.46,13.24,13.33,820300.0,10.128,10.1657,9.9996,10.0676,820300.0
2008-10-07 10:05:00,13.33,13.35,13.24,13.31,442300.0,10.0676,10.0827,9.9996,10.0525,442300.0
2008-10-07 10:10:00,13.31,13.38,13.23,13.25,736600.0,10.0525,10.1053,9.992,10.0071,736600.0
2008-10-07 10:15:00,13.25,13.26,13.15,13.16,594600.0,10.0071,10.0147,9.9316,9.9392,594600.0
2008-10-07 10:20:00,13.16,13.19,13.12,13.13,554700.0,9.9392,9.9618,9.909,9.9165,554700.0
2008-10-07 10:25:00,13.13,13.22,13.13,13.19,511700.0,9.9165,9.9845,9.9165,9.9618,511700.0
2008-10-07 10:30:00,13.19,13.25,13.18,13.21,655100.0,9.9618,10.0071,9.9543,9.9769,655100.0
2008-10-07 10:35:00,13.22,13.28,13.2,13.26,629900.0,9.9845,10.0298,9.9694,10.0147,629900.0
2008-10-07 10:40:00,13.26,13.27,13.13,13.15,698800.0,10.0147,10.0222,9.9165,9.9316,698800.0
2008-10-07 10:45:00,13.15,13.23,13.15,13.2,383800.0,9.9316,9.992,9.9316,9.9694,383800.0
2008-10-07 10:50:00,13.2,13.21,13.14,13.17,369000.0,9.9694,9.9769,9.9241,9.9467,369000.0
2008-10-07 10:55:00,13.16,13.17,13.09,13.1,385900.0,9.9392,9.9467,9.8863,9.8939,385900.0
2008-10-07 11:00:00,13.1,13.12,13.06,13.09,433000.0,9.8939,9.909,9.8636,9.8863,433000.0
2008-10-07 11:05:00,13.09,13.1,13.01,13.06,522600.0,9.8863,9.8939,9.8259,9.8636,522600.0
2008-10-07 11:10:00,13.06,13.08,13.0,13.03,267800.0,9.8636,9.8787,9.8183,9.841,267800.0
2008-10-07 11:15:00,13.03,13.05,12.99,13.03,196900.0,9.841,9.8561,9.8108,9.841,196900.0
2008-10-07 11:20:00,13.03,13.03,12.98,13.01,285500.0,9.841,9.841,9.8032,9.8259,285500.0
2008-10-07 11:25:00,13.02,13.07,13.01,13.05,325200.0,9.8334,9.8712,9.8259,9.8561,325200.0
2008-10-07 11:30:00,13.05,13.08,13.0,13.01,352900.0,9.8561,9.8787,9.8183,9.8259,352900.0
2008-10-07 11:35:00,13.01,13.09,13.01,13.03,262800.0,9.8259,9.8863,9.8259,9.841,262800.0
2008-10-07 11:40:00,13.04,13.06,12.99,13.04,397200.0,9.8485,9.8636,9.8108,9.8485,397200.0
2008-10-07 11:45:00,13.04,13.12,13.03,13.1,231700.0,9.8485,9.909,9.841,9.8939,231700.0
2008-10-07 11:50:00,13.1,13.1,13.04,13.06,207900.0,9.8939,9.8939,9.8485,9.8636,207900.0
2008-10-07 11:55:00,13.06,13.06,12.98,13.02,363000.0,9.8636,9.8636,9.8032,9.8334,363000.0
2008-10-07 12:00:00,13.02,13.02,12.95,12.98,340100.0,9.8334,9.8334,9.7806,9.8032,340100.0
2008-10-07 12:05:00,12.99,13.03,12.97,12.97,162600.0,9.8108,9.841,9.7957,9.7957,162600.0
2008-10-07 12:10:00,12.98,13.0,12.96,12.99,242100.0,9.8032,9.8183,9.7881,9.8108,242100.0
2008-10-07 12:15:00,12.99,13.01,12.98,12.99,353300.0,9.8108,9.8259,9.8032,9.8108,353300.0
2008-10-07 12:20:00,13.0,13.0,12.93,12.95,315500.0,9.8183,9.8183,9.7655,9.7806,315500.0
2008-10-07 12:25:00,12.95,12.96,12.88,12.91,397100.0,9.7806,9.7881,9.7277,9.7504,397100.0
2008-10-07 12:30:00,12.9,13.0,12.9,12.96,217000.0,9.7428,9.8183,9.7428,9.7881,217000.0
2008-10-07 12:35:00,12.97,12.97,12.88,12.94,345100.0,9.7957,9.7957,9.7277,9.773,345100.0
2008-10-07 12:40:00,12.94,12.99,12.9,12.96,428200.0,9.773,9.8108,9.7428,9.7881,428200.0
2008-10-07 12:45:00,12.95,12.96,12.79,12.83,651900.0,9.7806,9.7881,9.6597,9.6899,651900.0
2008-10-07 12:50:00,12.83,12.88,12.8,12.84,451800.0,9.6899,9.7277,9.6673,9.6975,451800.0
2008-10-07 12:55:00,12.85,13.54,12.77,12.78,577400.0,9.705,10.2262,9.6446,9.6522,577400.0
2008-10-07 13:00:00,12.78,12.8,12.76,12.8,391300.0,9.6522,9.6673,9.6371,9.6673,391300.0
2008-10-07 13:05:00,12.79,12.88,12.78,12.85,659500.0,9.6597,9.7277,9.6522,9.705,659500.0
2008-10-07 13:10:00,12.85,12.92,12.83,12.88,384100.0,9.705,9.7579,9.6899,9.7277,384100.0
2008-10-07 13:15:00,12.88,12.88,12.77,12.79,474500.0,9.7277,9.7277,9.6446,9.6597,474500.0
2008-10-07 13:20:00,12.79,12.83,12.71,12.76,575200.0,9.6597,9.6899,9.5993,9.6371,575200.0
2008-10-07 13:25:00,12.77,12.8,12.61,12.65,438700.0,9.6446,9.6673,9.5238,9.554,438700.0
2008-10-07 13:30:00,12.65,12.66,12.61,12.66,402800.0,9.554,9.5615,9.5238,9.5615,402800.0
2008-10-07 13:35:00,12.65,12.69,12.62,12.67,553100.0,9.554,9.5842,9.5313,9.5691,553100.0
2008-10-07 13:40:00,12.68,12.68,12.54,12.58,667600.0,9.5766,9.5766,9.4709,9.5011,667600.0
2008-10-07 13:45:00,12.58,12.6,12.56,12.57,585700.0,9.5011,9.5162,9.486,9.4936,585700.0
2008-10-07 13:50:00,12.57,12.6,12.54,12.57,569700.0,9.4936,9.5162,9.4709,9.4936,569700.0
2008-10-07 13:55:00,12.56,12.58,12.54,12.55,465800.0,9.486,9.5011,9.4709,9.4785,465800.0
2008-10-07 14:00:00,12.55,12.66,12.54,12.58,564200.0,9.4785,9.5615,9.4709,9.5011,564200.0
2008-10-07 14:05:00,12.58,12.82,12.55,12.75,754900.0,9.5011,9.6824,9.4785,9.6295,754900.0
2008-10-07 14:10:00,12.74,12.75,12.6,12.69,436100.0,9.622,9.6295,9.5162,9.5842,436100.0
2008-10-07 14:15:00,12.7,12.84,12.61,12.82,697000.0,9.5917,9.6975,9.5238,9.6824,697000.0
2008-10-07 14:20:00,12.82,12.88,12.81,12.83,504800.0,9.6824,9.7277,9.6748,9.6899,504800.0
2008-10-07 14:25:00,12.82,12.93,12.76,12.92,666900.0,9.6824,9.7655,9.6371,9.7579,666900.0
2008-10-07 14:30:00,12.87,12.99,12.87,12.89,872300.0,9.7201,9.8108,9.7201,9.7352,872300.0
2008-10-07 14:35:00,12.89,12.9,12.81,12.84,404700.0,9.7352,9.7428,9.6748,9.6975,404700.0
2008-10-07 14:40:00,12.84,12.91,12.8,12.84,255700.0,9.6975,9.7504,9.6673,9.6975,255700.0
2008-10-07 14:45:00,12.84,12.9,12.76,12.83,393100.0,9.6975,9.7428,9.6371,9.6899,393100.0
2008-10-07 14:50:00,12.83,12.84,12.75,12.77,533200.0,9.6899,9.6975,9.6295,9.6446,533200.0
2008-10-07 14:55:00,12.77,12.77,12.7,12.71,514700.0,9.6446,9.6446,9.5917,9.5993,514700.0
2008-10-07 15:00:00,12.71,12.75,12.7,12.73,304900.0,9.5993,9.6295,9.5917,9.6144,304900.0
2008-10-07 15:05:00,12.72,12.73,12.66,12.69,370900.0,9.6069,9.6144,9.5615,9.5842,370900.0
2008-10-07 15:10:00,12.69,12.78,12.68,12.73,526700.0,9.5842,9.6522,9.5766,9.6144,526700.0
2008-10-07 15:15:00,12.72,12.75,12.6,12.63,403100.0,9.6069,9.6295,9.5162,9.5389,403100.0
2008-10-07 15:20:00,12.62,12.69,12.52,12.52,674100.0,9.5313,9.5842,9.4558,9.4558,674100.0
2008-10-07 15:25:00,12.52,12.65,12.52,12.61,405000.0,9.4558,9.554,9.4558,9.5238,405000.0
2008-10-07 15:30:00,12.62,12.7,12.6,12.66,563900.0,9.5313,9.5917,9.5162,9.5615,563900.0
2008-10-07 15:35:00,12.66,12.66,12.59,12.62,462400.0,9.5615,9.5615,9.5087,9.5313,462400.0
2008-10-07 15:40:00,12.62,12.63,12.54,12.55,568500.0,9.5313,9.5389,9.4709,9.4785,568500.0
2008-10-07 15:45:00,12.54,12.55,12.46,12.48,706800.0,9.4709,9.4785,9.4105,9.4256,706800.0
2008-10-07 15:50:00,12.48,12.53,12.42,12.49,719300.0,9.4256,9.4634,9.3803,9.4331,719300.0
2008-10-07 15:55:00,12.49,12.5,12.35,12.38,1194700.0,9.4331,9.4407,9.3274,9.3501,1194700.0
2008-10-08 09:30:00,11.95,12.32,11.93,12.25,992600.0,9.0253,9.3048,9.0102,9.2519,992600.0
2008-10-08 09:35:00,12.24,12.66,12.14,12.65,790600.0,9.2443,9.5615,9.1688,9.554,790600.0
2008-10-08 09:40:00,12.65,12.75,12.58,12.72,712700.0,9.554,9.6295,9.5011,9.6069,712700.0
2008-10-08 09:45:00,12.72,12.79,12.65,12.79,570400.0,9.6069,9.6597,9.554,9.6597,570400.0
2008-10-08 09:50:00,12.78,13.03,12.77,12.91,1414600.0,9.6522,9.841,9.6446,9.7504,1414600.0
2008-10-08 09:55:00,12.92,13.0,12.85,12.93,875600.0,9.7579,9.8183,9.705,9.7655,875600.0
2008-10-08 10:00:00,12.93,13.05,12.89,13.03,826900.0,9.7655,9.8561,9.7352,9.841,826900.0
2008-10-08 10:05:00,13.03,13.03,12.8,12.81,1007200.0,9.841,9.841,9.6673,9.6748,1007200.0
2008-10-08 10:10:00,12.81,12.93,12.76,12.82,396700.0,9.6748,9.7655,9.6371,9.6824,396700.0
2008-10-08 10:15:00,12.82,12.83,12.65,12.66,448300.0,9.6824,9.6899,9.554,9.5615,448300.0
2008-10-08 10:20:00,12.65,12.66,12.52,12.64,429500.0,9.554,9.5615,9.4558,9.5464,429500.0
2008-10-08 10:25:00,12.64,12.66,12.51,12.59,333800.0,9.5464,9.5615,9.4482,9.5087,333800.0
2008-10-08 10:30:00,12.6,12.67,12.5,12.51,550000.0,9.5162,9.5691,9.4407,9.4482,550000.0
2008-10-08 10:35:00,12.51,12.54,12.35,12.46,538300.0,9.4482,9.4709,9.3274,9.4105,538300.0
2008-10-08 10:40:00,12.46,12.49,12.28,12.29,491700.0,9.4105,9.4331,9.2745,9.2821,491700.0
2008-10-08 10:45:00,12.29,12.36,12.26,12.29,329400.0,9.2821,9.335,9.2594,9.2821,329400.0
2008-10-08 10:50:00,12.28,12.4,12.27,12.38,298500.0,9.2745,9.3652,9.267,9.3501,298500.0
2008-10-08 10:55:00,12.37,12.51,12.32,12.45,403400.0,9.3425,9.4482,9.3048,9.4029,403400.0
2008-10-08 11:00:00,12.45,12.49,12.34,12.44,333700.0,9.4029,9.4331,9.3199,9.3954,333700.0
2008-10-08 11:05:00,12.44,12.5,12.39,12.45,373300.0,9.3954,9.4407,9.3576,9.4029,373300.0
2008-10-08 11:10:00,12.45,12.55,12.44,12.51,337700.0,9.4029,9.4785,9.3954,9.4482,337700.0
2008-10-08 11:15:00,12.52,12.63,12.5,12.63,377300.0,9.4558,9.5389,9.4407,9.5389,377300.0
2008-10-08 11:20:00,12.63,12.66,12.58,12.65,449500.0,9.5389,9.5615,9.5011,9.554,449500.0
2008-10-08 11:25:00,12.65,12.72,12.64,12.71,419100.0,9.554,9.6069,9.5464,9.5993,419100.0
2008-10-08 11:30:00,12.71,12.73,12.63,12.66,392900.0,9.5993,9.6144,9.5389,9.5615,392900.0
2008-10-08 11:35:00,12.67,12.67,12.5,12.56,346400.0,9.5691,9.5691,9.4407,9.486,346400.0
2008-10-08 11:40:00,12.55,12.57,12.38,12.42,266000.0,9.4785,9.4936,9.3501,9.3803,266000.0
2008-10-08 11:45:00,12.42,12.52,12.39,12.48,263100.0,9.3803,9.4558,9.3576,9.4256,263100.0
2008-10-08 11:50:00,12.48,12.49,12.33,12.37,287200.0,9.4256,9.4331,9.3123,9.3425,287200.0
2008-10-08 11:55:00,12.37,12.49,12.28,12.46,262400.0,9.3425,9.4331,9.2745,9.4105,262400.0
2008-10-08 12:00:00,12.46,12.47,12.34,12.35,234300.0,9.4105,9.418,9.3199,9.3274,234300.0
2008-10-08 12:05:00,12.35,12.38,12.16,12.25,354000.0,9.3274,9.3501,9.1839,9.2519,354000.0
2008-10-08 12:10:00,12.25,12.36,12.25,12.3,160500.0,9.2519,9.335,9.2519,9.2896,160500.0
2008-10-08 12:15:00,12.3,12.34,12.25,12.3,467500.0,9.2896,9.3199,9.2519,9.2896,467500.0
2008-10-08 12:20:00,12.31,12.36,12.24,12.27,284400.0,9.2972,9.335,9.2443,9.267,284400.0
2008-10-08 12:25:00,12.27,12.33,12.23,12.25,285000.0,9.267,9.3123,9.2368,9.2519,285000.0
2008-10-08 12:30:00,12.26,12.29,12.2,12.22,200500.0,9.2594,9.2821,9.2141,9.2292,200500.0
2008-10-08 12:35:00,12.22,12.33,12.17,12.25,297600.0,9.2292,9.3123,9.1915,9.2519,297600.0
2008-10-08 12:40:00,12.26,12.35,12.26,12.27,204100.0,9.2594,9.3274,9.2594,9.267,204100.0
2008-10-08 12:45:00,12.28,12.31,12.18,12.23,397200.0,9.2745,9.2972,9.199,9.2368,397200.0
2008-10-08 12:50:00,12.24,12.34,12.23,12.34,234600.0,9.2443,9.3199,9.2368,9.3199,234600.0
2008-10-08 12:55:00,12.33,12.38,12.26,12.33,292400.0,9.3123,9.3501,9.2594,9.3123,292400.0
2008-10-08 13:00:00,12.32,12.59,12.32,12.53,700900.0,9.3048,9.5087,9.3048,9.4634,700900.0
2008-10-08 13:05:00,12.53,12.57,12.49,12.57,499600.0,9.4634,9.4936,9.4331,9.4936,499600.0
2008-10-08 13:10:00,12.57,12.66,12.55,12.65,617000.0,9.4936,9.5615,9.4785,9.554,617000.0
2008-10-08 13:15:00,12.65,12.66,12.5,12.56,501800.0,9.554,9.5615,9.4407,9.486,501800.0
2008-10-08 13:20:00,12.57,12.61,12.47,12.54,406500.0,9.4936,9.5238,9.418,9.4709,406500.0
2008-10-08 13:25:00,12.54,12.58,12.5,12.53,682000.0,9.4709,9.5011,9.4407,9.4634,682000.0
2008-10-08 13:30:00,12.53,12.57,12.48,12.55,434500.0,9.4634,9.4936,9.4256,9.4785,434500.0
2008-10-08 13:35:00,12.55,12.7,12.55,12.57,472900.0,9.4785,9.5917,9.4785,9.4936,472900.0
2008-10-08 13:40:00,12.57,12.65,12.56,12.64,363200.0,9.4936,9.554,9.486,9.5464,363200.0
2008-10-08 13:45:00,12.63,12.68,12.61,12.63,649500.0,9.5389,9.5766,9.5238,9.5389,649500.0
2008-10-08 13:50:00,12.63,12.76,12.62,12.73,319400.0,9.5389,9.6371,9.5313,9.6144,319400.0
2008-10-08 13:55:00,12.73,12.76,12.72,12.72,315000.0,9.6144,9.6371,9.6069,9.6069,315000.0
2008-10-08 14:00:00,12.73,12.83,12.7,12.82,524600.0,9.6144,9.6899,9.5917,9.6824,524600.0
2008-10-08 14:05:00,12.83,12.83,12.71,12.77,394600.0,9.6899,9.6899,9.5993,9.6446,394600.0
2008-10-08 14:10:00,12.77,12.8,12.69,12.76,293200.0,9.6446,9.6673,9.5842,9.6371,293200.0
2008-10-08 14:15:00,12.75,12.78,12.69,12.76,281200.0,9.6295,9.6522,9.5842,9.6371,281200.0
2008-10-08 14:20:00,12.76,12.83,12.75,12.83,508900.0,9.6371,9.6899,9.6295,9.6899,508900.0
2008-10-08 14:25:00,12.83,12.91,12.79,12.81,636800.0,9.6899,9.7504,9.6597,9.6748,636800.0
2008-10-08 14:30:00,12.81,12.88,12.78,12.78,334000.0,9.6748,9.7277,9.6522,9.6522,334000.0
2008-10-08 14:35:00,12.78,12.83,12.72,12.81,430100.0,9.6522,9.6899,9.6069,9.6748,430100.0
2008-10-08 14:40:00,12.81,12.81,12.71,12.71,478800.0,9.6748,9.6748,9.5993,9.5993,478800.0
2008-10-08 14:45:00,12.71,12.77,12.71,12.72,274500.0,9.5993,9.6446,9.5993,9.6069,274500.0
2008-10-08 14:50:00,12.72,12.8,12.71,12.8,334800.0,9.6069,9.6673,9.5993,9.6673,334800.0
2008-10-08 14:55:00,12.8,12.82,12.74,12.75,372200.0,9.6673,9.6824,9.622,9.6295,372200.0
2008-10-08 15:00:00,12.74,12.78,12.65,12.74,575000.0,9.622,9.6522,9.554,9.622,575000.0
2008-10-08 15:05:00,12.74,12.84,12.73,12.81,465300.0,9.622,9.6975,9.6144,9.6748,465300.0
2008-10-08 15:10:00,12.81,12.83,12.73,12.74,312100.0,9.6748,9.6899,9.6144,9.622,312100.0
2008-10-08 15:15:00,12.74,12.85,12.72,12.82,359800.0,9.622,9.705,9.6069,9.6824,359800.0
2008-10-08 15:20:00,12.83,12.86,12.78,12.83,327100.0,9.6899,9.7126,9.6522,9.6899,327100.0
2008-10-08 15:25:00,12.84,12.87,12.77,12.81,402400.0,9.6975,9.7201,9.6446,9.6748,402400.0
2008-10-08 15:30:00,12.81,12.84,12.72,12.74,417500.0,9.6748,9.6975,9.6069,9.622,417500.0
2008-10-08 15:35:00,12.73,12.78,12.68,12.69,555700.0,9.6144,9.6522,9.5766,9.5842,555700.0
2008-10-08 15:40:00,12.7,12.73,12.65,12.7,577700.0,9.5917,9.6144,9.554,9.5917,577700.0
2008-10-08 15:45:00,12.69,12.71,12.55,12.59,502300.0,9.5842,9.5993,9.4785,9.5087,502300.0
2008-10-08 15:50:00,12.59,12.65,12.51,12.51,595600.0,9.5087,9.554,9.4482,9.4482,595600.0
2008-10-08 15:55:00,12.51,12.55,12.46,12.46,854300.0,9.4482,9.4785,9.4105,9.4105,854300.0
2008-10-09 09:30:00,12.86,13.05,12.7,12.95,1170700.0,9.7126,9.8561,9.5917,9.7806,1170700.0
2008-10-09 09:35:00,12.95,13.05,12.92,13.01,612700.0,9.7806,9.8561,9.7579,9.8259,612700.0
2008-10-09 09:40:00,13.01,13.1,12.99,13.02,478500.0,9.8259,9.8939,9.8108,9.8334,478500.0
2008-10-09 09:45:00,13.02,13.05,12.97,12.98,606500.0,9.8334,9.8561,9.7957,9.8032,606500.0
2008-10-09 09:50:00,12.98,13.07,12.98,12.99,562300.0,9.8032,9.8712,9.8032,9.8108,562300.0
2008-10-09 09:55:00,13.0,13.01,12.92,12.94,483100.0,9.8183,9.8259,9.7579,9.773,483100.0
2008-10-09 10:00:00,12.94,12.98,12.9,12.95,429100.0,9.773,9.8032,9.7428,9.7806,429100.0
2008-10-09 10:05:00,12.96,13.05,12.9,13.04,546200.0,9.7881,9.8561,9.7428,9.8485,546200.0
2008-10-09 10:10:00,13.05,13.06,12.95,12.95,325800.0,9.8561,9.8636,9.7806,9.7806,325800.0
2008-10-09 10:15:00,12.95,13.05,12.95,13.0,254800.0,9.7806,9.8561,9.7806,9.8183,254800.0
2008-10-09 10:20:00,12.99,13.03,12.9,12.9,244200.0,9.8108,9.841,9.7428,9.7428,244200.0
2008-10-09 10:25:00,12.91,12.96,12.9,12.92,316500.0,9.7504,9.7881,9.7428,9.7579,316500.0
2008-10-09 10:30:00,12.92,13.0,12.92,12.99,337700.0,9.7579,9.8183,9.7579,9.8108,337700.0
2008-10-09 10:35:00,12.98,13.04,12.95,12.96,288400.0,9.8032,9.8485,9.7806,9.7881,288400.0
2008-10-09 10:40:00,12.96,13.01,12.9,12.96,443400.0,9.7881,9.8259,9.7428,9.7881,443400.0
2008-10-09 10:45:00,12.95,13.02,12.93,12.99,326400.0,9.7806,9.8334,9.7655,9.8108,326400.0
2008-10-09 10:50:00,12.99,13.0,12.91,12.95,398400.0,9.8108,9.8183,9.7504,9.7806,398400.0
2008-10-09 10:55:00,12.95,12.98,12.91,12.94,379300.0,9.7806,9.8032,9.7504,9.773,379300.0
2008-10-09 11:00:00,12.95,12.98,12.83,12.85,351000.0,9.7806,9.8032,9.6899,9.705,351000.0
2008-10-09 11:05:00,12.85,12.94,12.8,12.94,521500.0,9.705,9.773,9.6673,9.773,521500.0
2008-10-09 11:10:00,12.94,13.01,12.91,12.99,622600.0,9.773,9.8259,9.7504,9.8108,622600.0
2008-10-09 11:15:00,12.98,13.01,12.9,13.0,438800.0,9.8032,9.8259,9.7428,9.8183,438800.0
2008-10-09 11:20:00,12.99,13.0,12.92,12.92,446100.0,9.8108,9.8183,9.7579,9.7579,446100.0
2008-10-09 11:25:00,12.92,12.96,12.89,12.96,242300.0,9.7579,9.7881,9.7352,9.7881,242300.0
2008-10-09 11:30:00,12.96,13.0,12.94,12.97,471800.0,9.7881,9.8183,9.773,9.7957,471800.0
2008-10-09 11:35:00,12.96,13.02,12.93,12.98,494300.0,9.7881,9.8334,9.7655,9.8032,494300.0
2008-10-09 11:40:00,12.99,13.04,12.99,13.04,368000.0,9.8108,9.8485,9.8108,9.8485,368000.0
2008-10-09 11:45:00,13.04,13.09,13.03,13.05,529100.0,9.8485,9.8863,9.841,9.8561,529100.0
2008-10-09 11:50:00,13.05,13.07,13.0,13.03,516000.0,9.8561,9.8712,9.8183,9.841,516000.0
2008-10-09 11:55:00,13.03,13.08,13.02,13.03,230400.0,9.841,9.8787,9.8334,9.841,230400.0
2008-10-09 12:00:00,13.03,13.05,13.0,13.03,265700.0,9.841,9.8561,9.8183,9.841,265700.0
2008-10-09 12:05:00,13.02,13.07,13.01,13.05,131600.0,9.8334,9.8712,9.8259,9.8561,131600.0
2008-10-09 12:10:00,13.04,13.07,13.02,13.02,133900.0,9.8485,9.8712,9.8334,9.8334,133900.0
2008-10-09 12:15:00,13.02,13.08,13.01,13.06,214300.0,9.8334,9.8787,9.8259,9.8636,214300.0
2008-10-09 12:20:00,13.06,13.09,13.03,13.09,252200.0,9.8636,9.8863,9.841,9.8863,252200.0
2008-10-09 12:25:00,13.08,13.1,13.04,13.05,412100.0,9.8787,9.8939,9.8485,9.8561,412100.0
2008-10-09 12:30:00,13.05,13.07,13.04,13.06,203600.0,9.8561,9.8712,9.8485,9.8636,203600.0
2008-10-09 12:35:00,13.06,13.07,13.04,13.05,70500.0,9.8636,9.8712,9.8485,9.8561,70500.0
2008-10-09 12:40:00,13.05,13.05,12.99,13.02,177400.0,9.8561,9.8561,9.8108,9.8334,177400.0
2008-10-09 12:45:00,13.02,13.04,12.97,12.97,474000.0,9.8334,9.8485,9.7957,9.7957,474000.0
2008-10-09 12:50:00,12.97,13.02,12.96,12.99,246500.0,9.7957,9.8334,9.7881,9.8108,246500.0
2008-10-09 12:55:00,12.99,13.01,12.95,12.98,298700.0,9.8108,9.8259,9.7806,9.8032,298700.0
2008-10-09 13:00:00,12.99,13.03,12.98,13.0,197100.0,9.8108,9.841,9.8032,9.8183,197100.0
2008-10-09 13:05:00,13.0,13.01,12.96,13.01,202300.0,9.8183,9.8259,9.7881,9.8259,202300.0
2008-10-09 13:10:00,13.01,13.08,12.99,13.02,237800.0,9.8259,9.8787,9.8108,9.8334,237800.0
2008-10-09 13:15:00,13.02,13.06,13.01,13.01,137300.0,9.8334,9.8636,9.8259,9.8259,137300.0
2008-10-09 13:20:00,13.01,13.01,12.97,12.99,191400.0,9.8259,9.8259,9.7957,9.8108,191400.0
2008-10-09 13:25:00,12.99,13.1,12.96,13.06,391400.0,9.8108,9.8939,9.7881,9.8636,391400.0
2008-10-09 13:30:00,13.06,13.08,13.01,13.01,585300.0,9.8636,9.8787,9.8259,9.8259,585300.0
2008-10-09 13:35:00,13.01,13.07,12.99,13.01,354500.0,9.8259,9.8712,9.8108,9.8259,354500.0
2008-10-09 13:40:00,13.01,13.05,13.0,13.03,205100.0,9.8259,9.8561,9.8183,9.841,205100.0
2008-10-09 13:45:00,13.04,13.05,13.0,13.03,230800.0,9.8485,9.8561,9.8183,9.841,230800.0
2008-10-09 13:50:00,13.04,13.05,12.99,13.01,208300.0,9.8485,9.8561,9.8108,9.8259,208300.0
2008-10-09 13:55:00,13.02,13.08,13.01,13.04,325400.0,9.8334,9.8787,9.8259,9.8485,325400.0
2008-10-09 14:00:00,13.04,13.07,13.0,13.0,246000.0,9.8485,9.8712,9.8183,9.8183,246000.0
2008-10-09 14:05:00,13.0,13.06,12.99,13.05,276500.0,9.8183,9.8636,9.8108,9.8561,276500.0
2008-10-09 14:10:00,13.06,13.06,12.99,13.0,225100.0,9.8636,9.8636,9.8108,9.8183,225100.0
2008-10-09 14:15:00,12.99,13.05,12.98,13.0,270300.0,9.8108,9.8561,9.8032,9.8183,270300.0
2008-10-09 14:20:00,13.0,13.02,12.98,13.01,276000.0,9.8183,9.8334,9.8032,9.8259,276000.0
2008-10-09 14:25:00,13.01,13.03,12.98,12.98,183900.0,9.8259,9.841,9.8032,9.8032,183900.0
2008-10-09 14:30:00,12.98,13.01,12.98,12.98,188700.0,9.8032,9.8259,9.8032,9.8032,188700.0
2008-10-09 14:35:00,12.98,13.01,12.97,12.99,237700.0,9.8032,9.8259,9.7957,9.8108,237700.0
2008-10-09 14:40:00,12.99,13.05,12.99,13.01,247000.0,9.8108,9.8561,9.8108,9.8259,247000.0
2008-10-09 14:45:00,13.02,13.02,12.98,13.0,311300.0,9.8334,9.8334,9.8032,9.8183,311300.0
2008-10-09 14:50:00,13.01,13.02,12.98,13.0,696500.0,9.8259,9.8334,9.8032,9.8183,696500.0
2008-10-09 14:55:00,12.99,13.02,12.95,12.95,573300.0,9.8108,9.8334,9.7806,9.7806,573300.0
2008-10-09 15:00:00,12.95,12.97,12.86,12.91,1296600.0,9.7806,9.7957,9.7126,9.7504,1296600.0
2008-10-09 15:05:00,12.89,12.97,12.89,12.95,428500.0,9.7352,9.7957,9.7352,9.7806,428500.0
2008-10-09 15:10:00,12.95,12.96,12.92,12.92,810700.0,9.7806,9.7881,9.7579,9.7579,810700.0
2008-10-09 15:15:00,12.92,12.94,12.9,12.92,707700.0,9.7579,9.773,9.7428,9.7579,707700.0
2008-10-09 15:20:00,12.91,12.98,12.9,12.98,815500.0,9.7504,9.8032,9.7428,9.8032,815500.0
2008-10-09 15:25:00,12.98,13.0,12.88,12.88,839900.0,9.8032,9.8183,9.7277,9.7277,839900.0
2008-10-09 15:30:00,12.89,12.94,12.87,12.91,879600.0,9.7352,9.773,9.7201,9.7504,879600.0
2008-10-09 15:35:00,12.92,12.94,12.83,12.85,824100.0,9.7579,9.773,9.6899,9.705,824100.0
2008-10-09 15:40:00,12.86,12.86,12.77,12.8,1153600.0,9.7126,9.7126,9.6446,9.6673,1153600.0
2008-10-09 15:45:00,12.79,12.83,12.67,12.68,1641900.0,9.6597,9.6899,9.5691,9.5766,1641900.0
2008-10-09 15:50:00,12.68,12.8,12.67,12.8,1419800.0,9.5766,9.6673,9.5691,9.6673,1419800.0
2008-10-09 15:55:00,12.8,12.9,12.77,12.86,1926100.0,9.6673,9.7428,9.6446,9.7126,1926100.0
2008-10-10 09:30:00,12.42,12.7,12.4,12.58,1134900.0,9.3803,9.5917,9.3652,9.5011,1134900.0
2008-10-10 09:35:00,12.57,12.73,12.4,12.66,1382400.0,9.4936,9.6144,9.3652,9.5615,1382400.0
2008-10-10 09:40:00,12.64,12.89,12.62,12.89,700000.0,9.5464,9.7352,9.5313,9.7352,700000.0
2008-10-10 09:45:00,12.9,13.15,12.88,13.02,1538600.0,9.7428,9.9316,9.7277,9.8334,1538600.0
2008-10-10 09:50:00,13.05,13.18,12.8,13.16,937200.0,9.8561,9.9543,9.6673,9.9392,937200.0
2008-10-10 09:55:00,13.15,13.18,12.91,13.09,1021300.0,9.9316,9.9543,9.7504,9.8863,1021300.0
2008-10-10 10:00:00,13.09,13.16,12.91,13.06,1025500.0,9.8863,9.9392,9.7504,9.8636,1025500.0
2008-10-10 10:05:00,13.06,13.68,13.05,13.55,1078300.0,9.8636,10.3319,9.8561,10.2337,1078300.0
2008-10-10 10:10:00,13.55,13.61,13.27,13.29,471600.0,10.2337,10.279,10.0222,10.0373,471600.0
2008-10-10 10:15:00,13.29,13.32,13.12,13.13,559500.0,10.0373,10.06,9.909,9.9165,559500.0
2008-10-10 10:20:00,13.13,13.2,13.1,13.1,860400.0,9.9165,9.9694,9.8939,9.8939,860400.0
2008-10-10 10:25:00,13.1,13.15,13.02,13.06,794300.0,9.8939,9.9316,9.8334,9.8636,794300.0
2008-10-10 10:30:00,13.06,13.07,12.89,12.89,658000.0,9.8636,9.8712,9.7352,9.7352,658000.0
2008-10-10 10:35:00,12.89,13.02,12.88,13.0,766800.0,9.7352,9.8334,9.7277,9.8183,766800.0
2008-10-10 10:40:00,13.0,13.1,12.94,12.98,752300.0,9.8183,9.8939,9.773,9.8032,752300.0
2008-10-10 10:45:00,12.96,13.0,12.93,13.0,715200.0,9.7881,9.8183,9.7655,9.8183,715200.0
2008-10-10 10:50:00,12.99,13.02,12.9,12.94,543100.0,9.8108,9.8334,9.7428,9.773,543100.0
2008-10-10 10:55:00,12.94,12.95,12.81,12.87,709900.0,9.773,9.7806,9.6748,9.7201,709900.0
2008-10-10 11:00:00,12.88,13.0,12.84,12.89,501300.0,9.7277,9.8183,9.6975,9.7352,501300.0
2008-10-10 11:05:00,12.89,12.95,12.77,12.82,532600.0,9.7352,9.7806,9.6446,9.6824,532600.0
2008-10-10 11:10:00,12.82,12.85,12.64,12.85,491100.0,9.6824,9.705,9.5464,9.705,491100.0
2008-10-10 11:15:00,12.85,12.95,12.81,12.84,521000.0,9.705,9.7806,9.6748,9.6975,521000.0
2008-10-10 11:20:00,12.84,12.88,12.72,12.77,403700.0,9.6975,9.7277,9.6069,9.6446,403700.0
2008-10-10 11:25:00,12.77,12.79,12.68,12.78,508300.0,9.6446,9.6597,9.5766,9.6522,508300.0
2008-10-10 11:30:00,12.77,12.82,12.67,12.79,492300.0,9.6446,9.6824,9.5691,9.6597,492300.0
2008-10-10 11:35:00,12.79,12.9,12.79,12.86,267200.0,9.6597,9.7428,9.6597,9.7126,267200.0
2008-10-10 11:40:00,12.86,12.89,12.81,12.82,291500.0,9.7126,9.7352,9.6748,9.6824,291500.0
2008-10-10 11:45:00,12.81,12.89,12.72,12.74,352400.0,9.6748,9.7352,9.6069,9.622,352400.0
2008-10-10 11:50:00,12.75,12.76,12.63,12.65,390200.0,9.6295,9.6371,9.5389,9.554,390200.0
2008-10-10 11:55:00,12.65,12.71,12.58,12.61,407800.0,9.554,9.5993,9.5011,9.5238,407800.0
2008-10-10 12:00:00,12.6,12.72,12.59,12.68,463200.0,9.5162,9.6069,9.5087,9.5766,463200.0
2008-10-10 12:05:00,12.69,12.78,12.68,12.71,357300.0,9.5842,9.6522,9.5766,9.5993,357300.0
2008-10-10 12:10:00,12.71,12.77,12.68,12.74,463700.0,9.5993,9.6446,9.5766,9.622,463700.0
2008-10-10 12:15:00,12.75,12.88,12.74,12.85,593300.0,9.6295,9.7277,9.622,9.705,593300.0
2008-10-10 12:20:00,12.85,12.95,12.8,12.8,417500.0,9.705,9.7806,9.6673,9.6673,417500.0
2008-10-10 12:25:00,12.8,12.9,12.79,12.85,508700.0,9.6673,9.7428,9.6597,9.705,508700.0
2008-10-10 12:30:00,12.84,12.87,12.75,12.78,474400.0,9.6975,9.7201,9.6295,9.6522,474400.0
2008-10-10 12:35:00,12.78,12.83,12.66,12.7,377600.0,9.6522,9.6899,9.5615,9.5917,377600.0
2008-10-10 12:40:00,12.7,12.9,12.67,12.82,313600.0,9.5917,9.7428,9.5691,9.6824,313600.0
2008-10-10 12:45:00,12.81,12.87,12.74,12.74,252900.0,9.6748,9.7201,9.622,9.622,252900.0
2008-10-10 12:50:00,12.74,12.82,12.73,12.77,216100.0,9.622,9.6824,9.6144,9.6446,216100.0
2008-10-10 12:55:00,12.78,12.78,12.65,12.66,235400.0,9.6522,9.6522,9.554,9.5615,235400.0
2008-10-10 13:00:00,12.66,12.66,12.55,12.59,272000.0,9.5615,9.5615,9.4785,9.5087,272000.0
2008-10-10 13:05:00,12.59,12.63,12.57,12.6,255900.0,9.5087,9.5389,9.4936,9.5162,255900.0
2008-10-10 13:10:00,12.6,12.61,12.45,12.53,320100.0,9.5162,9.5238,9.4029,9.4634,320100.0
2008-10-10 13:15:00,12.52,12.54,12.48,12.51,197600.0,9.4558,9.4709,9.4256,9.4482,197600.0
2008-10-10 13:20:00,12.51,12.58,12.47,12.52,222300.0,9.4482,9.5011,9.418,9.4558,222300.0
2008-10-10 13:25:00,12.52,12.61,12.5,12.57,219500.0,9.4558,9.5238,9.4407,9.4936,219500.0
2008-10-10 13:30:00,12.57,12.59,12.5,12.52,345900.0,9.4936,9.5087,9.4407,9.4558,345900.0
2008-10-10 13:35:00,12.52,12.55,12.46,12.53,341700.0,9.4558,9.4785,9.4105,9.4634,341700.0
2008-10-10 13:40:00,12.52,12.53,12.45,12.46,225400.0,9.4558,9.4634,9.4029,9.4105,225400.0
2008-10-10 13:45:00,12.46,12.47,12.27,12.3,529900.0,9.4105,9.418,9.267,9.2896,529900.0
2008-10-10 13:50:00,12.31,12.44,12.24,12.28,562300.0,9.2972,9.3954,9.2443,9.2745,562300.0
2008-10-10 13:55:00,12.27,12.42,12.27,12.3,1221300.0,9.267,9.3803,9.267,9.2896,1221300.0
2008-10-10 14:00:00,12.3,12.39,12.22,12.38,655900.0,9.2896,9.3576,9.2292,9.3501,655900.0
2008-10-10 14:05:00,12.38,12.51,12.37,12.48,511000.0,9.3501,9.4482,9.3425,9.4256,511000.0
2008-10-10 14:10:00,12.4,12.54,12.38,12.42,717700.0,9.3652,9.4709,9.3501,9.3803,717700.0
2008-10-10 14:15:00,12.43,12.49,12.31,12.33,524500.0,9.3878,9.4331,9.2972,9.3123,524500.0
2008-10-10 14:20:00,12.33,12.44,12.28,12.31,501400.0,9.3123,9.3954,9.2745,9.2972,501400.0
2008-10-10 14:25:00,12.31,12.38,12.22,12.26,388400.0,9.2972,9.3501,9.2292,9.2594,388400.0
2008-10-10 14:30:00,12.26,12.36,12.21,12.23,446100.0,9.2594,9.335,9.2217,9.2368,446100.0
2008-10-10 14:35:00,12.22,12.29,12.16,12.28,425900.0,9.2292,9.2821,9.1839,9.2745,425900.0
2008-10-10 14:40:00,12.28,12.29,12.21,12.25,372400.0,9.2745,9.2821,9.2217,9.2519,372400.0
2008-10-10 14:45:00,12.25,12.4,12.23,12.31,332300.0,9.2519,9.3652,9.2368,9.2972,332300.0
2008-10-10 14:50:00,12.3,12.37,12.2,12.2,546700.0,9.2896,9.3425,9.2141,9.2141,546700.0
2008-10-10 14:55:00,12.2,12.24,12.15,12.2,754400.0,9.2141,9.2443,9.1764,9.2141,754400.0
2008-10-10 15:00:00,12.2,12.39,12.17,12.29,586700.0,9.2141,9.3576,9.1915,9.2821,586700.0
2008-10-10 15:05:00,12.3,12.4,12.23,12.34,490700.0,9.2896,9.3652,9.2368,9.3199,490700.0
2008-10-10 15:10:00,12.34,12.65,12.32,12.56,726200.0,9.3199,9.554,9.3048,9.486,726200.0
2008-10-10 15:15:00,12.57,12.65,12.4,12.46,747000.0,9.4936,9.554,9.3652,9.4105,747000.0
2008-10-10 15:20:00,12.45,12.63,12.43,12.62,800800.0,9.4029,9.5389,9.3878,9.5313,800800.0
2008-10-10 15:25:00,12.62,13.02,12.62,12.93,811800.0,9.5313,9.8334,9.5313,9.7655,811800.0
2008-10-10 15:30:00,12.93,13.06,12.92,13.01,671300.0,9.7655,9.8636,9.7579,9.8259,671300.0
2008-10-10 15:35:00,13.02,13.52,12.99,13.24,1063900.0,9.8334,10.2111,9.8108,9.9996,1063900.0
2008-10-10 15:40:00,13.24,13.27,12.92,13.05,1264700.0,9.9996,10.0222,9.7579,9.8561,1264700.0
2008-10-10 15:45:00,13.05,13.09,12.91,12.94,828100.0,9.8561,9.8863,9.7504,9.773,828100.0
2008-10-10 15:50:00,12.94,12.94,12.68,12.76,623400.0,9.773,9.773,9.5766,9.6371,623400.0
2008-10-10 15:55:00,12.77,12.77,12.64,12.71,800300.0,9.6446,9.6446,9.5464,9.5993,800300.0
2008-10-13 09:30:00,13.32,13.32,13.06,13.18,800000.0,10.06,10.06,9.8636,9.9543,800000.0
2008-10-13 09:35:00,13.18,13.25,12.95,12.96,536200.0,9.9543,10.0071,9.7806,9.7881,536200.0
2008-10-13 09:40:00,12.96,12.97,12.8,12.82,532100.0,9.7881,9.7957,9.6673,9.6824,532100.0
2008-10-13 09:45:00,12.82,13.05,12.79,13.04,770700.0,9.6824,9.8561,9.6597,9.8485,770700.0
2008-10-13 09:50:00,13.04,13.12,13.03,13.08,434500.0,9.8485,9.909,9.841,9.8787,434500.0
2008-10-13 09:55:00,13.08,13.21,13.08,13.21,462100.0,9.8787,9.9769,9.8787,9.9769,462100.0
2008-10-13 10:00:00,13.21,13.33,13.2,13.24,438900.0,9.9769,10.0676,9.9694,9.9996,438900.0
2008-10-13 10:05:00,13.24,13.26,13.12,13.13,235500.0,9.9996,10.0147,9.909,9.9165,235500.0
2008-10-13 10:10:00,13.13,13.16,13.1,13.13,218100.0,9.9165,9.9392,9.8939,9.9165,218100.0
2008-10-13 10:15:00,13.13,13.15,13.07,13.1,253500.0,9.9165,9.9316,9.8712,9.8939,253500.0
2008-10-13 10:20:00,13.1,13.14,13.08,13.09,189300.0,9.8939,9.9241,9.8787,9.8863,189300.0
2008-10-13 10:25:00,13.08,13.12,13.07,13.09,330200.0,9.8787,9.909,9.8712,9.8863,330200.0
2008-10-13 10:30:00,13.1,13.11,13.09,13.09,309100.0,9.8939,9.9014,9.8863,9.8863,309100.0
2008-10-13 10:35:00,13.09,13.11,13.03,13.09,308100.0,9.8863,9.9014,9.841,9.8863,308100.0
2008-10-13 10:40:00,13.1,13.11,13.07,13.1,372600.0,9.8939,9.9014,9.8712,9.8939,372600.0
2008-10-13 10:45:00,13.1,13.11,13.07,13.07,309500.0,9.8939,9.9014,9.8712,9.8712,309500.0
2008-10-13 10:50:00,13.08,13.1,13.06,13.09,140700.0,9.8787,9.8939,9.8636,9.8863,140700.0
2008-10-13 10:55:00,13.09,13.1,13.08,13.08,124200.0,9.8863,9.8939,9.8787,9.8787,124200.0
2008-10-13 11:00:00,13.08,13.1,13.05,13.07,125900.0,9.8787,9.8939,9.8561,9.8712,125900.0
2008-10-13 11:05:00,13.07,13.1,13.06,13.07,170500.0,9.8712,9.8939,9.8636,9.8712,170500.0
2008-10-13 11:10:00,13.07,13.08,13.04,13.05,93200.0,9.8712,9.8787,9.8485,9.8561,93200.0
2008-10-13 11:15:00,13.05,13.06,13.02,13.02,98500.0,9.8561,9.8636,9.8334,9.8334,98500.0
2008-10-13 11:20:00,13.02,13.04,13.01,13.02,158400.0,9.8334,9.8485,9.8259,9.8334,158400.0
2008-10-13 11:25:00,13.02,13.02,13.01,13.01,76800.0,9.8334,9.8334,9.8259,9.8259,76800.0
2008-10-13 11:30:00,13.02,13.02,12.99,13.0,158800.0,9.8334,9.8334,9.8108,9.8183,158800.0
2008-10-13 11:35:00,12.99,13.02,12.98,13.02,168700.0,9.8108,9.8334,9.8032,9.8334,168700.0
2008-10-13 11:40:00,13.02,13.04,13.01,13.02,77600.0,9.8334,9.8485,9.8259,9.8334,77600.0
2008-10-13 11:45:00,13.02,13.05,13.01,13.04,185500.0,9.8334,9.8561,9.8259,9.8485,185500.0
2008-10-13 11:50:00,13.04,13.05,12.99,13.01,94300.0,9.8485,9.8561,9.8108,9.8259,94300.0
2008-10-13 11:55:00,13.0,13.05,13.0,13.05,155900.0,9.8183,9.8561,9.8183,9.8561,155900.0
2008-10-13 12:00:00,13.04,13.05,13.02,13.03,140300.0,9.8485,9.8561,9.8334,9.841,140300.0
2008-10-13 12:05:00,13.03,13.09,13.03,13.09,214400.0,9.841,9.8863,9.841,9.8863,214400.0
2008-10-13 12:10:00,13.09,13.1,13.08,13.1,136700.0,9.8863,9.8939,9.8787,9.8939,136700.0
2008-10-13 12:15:00,13.09,13.1,13.06,13.08,151400.0,9.8863,9.8939,9.8636,9.8787,151400.0
2008-10-13 12:20:00,13.09,13.12,13.08,13.11,148200.0,9.8863,9.909,9.8787,9.9014,148200.0
2008-10-13 12:25:00,13.11,13.2,13.11,13.19,158300.0,9.9014,9.9694,9.9014,9.9618,158300.0
2008-10-13 12:30:00,13.2,13.2,13.14,13.14,245700.0,9.9694,9.9694,9.9241,9.9241,245700.0
2008-10-13 12:35:00,13.15,13.16,13.14,13.15,89900.0,9.9316,9.9392,9.9241,9.9316,89900.0
2008-10-13 12:40:00,13.16,13.16,13.13,13.15,197600.0,9.9392,9.9392,9.9165,9.9316,197600.0
2008-10-13 12:45:00,13.15,13.15,13.14,13.15,219000.0,9.9316,9.9316,9.9241,9.9316,219000.0
2008-10-13 12:50:00,13.14,13.15,13.11,13.13,158300.0,9.9241,9.9316,9.9014,9.9165,158300.0
2008-10-13 12:55:00,13.14,13.15,13.13,13.15,168300.0,9.9241,9.9316,9.9165,9.9316,168300.0
2008-10-13 13:00:00,13.15,13.15,13.14,13.14,129500.0,9.9316,9.9316,9.9241,9.9241,129500.0
2008-10-13 13:05:00,13.15,13.15,13.14,13.15,80600.0,9.9316,9.9316,9.9241,9.9316,80600.0
2008-10-13 13:10:00,13.14,13.18,13.14,13.17,164200.0,9.9241,9.9543,9.9241,9.9467,164200.0
2008-10-13 13:15:00,13.15,13.18,13.14,13.15,211700.0,9.9316,9.9543,9.9241,9.9316,211700.0
2008-10-13 13:20:00,13.14,13.2,13.14,13.19,172400.0,9.9241,9.9694,9.9241,9.9618,172400.0
2008-10-13 13:25:00,13.19,13.2,13.19,13.19,52400.0,9.9618,9.9694,9.9618,9.9618,52400.0
2008-10-13 13:30:00,13.19,13.2,13.18,13.19,129300.0,9.9618,9.9694,9.9543,9.9618,129300.0
2008-10-13 13:35:00,13.19,13.2,13.16,13.17,340500.0,9.9618,9.9694,9.9392,9.9467,340500.0
2008-10-13 13:40:00,13.16,13.17,13.14,13.16,211900.0,9.9392,9.9467,9.9241,9.9392,211900.0
2008-10-13 13:45:00,13.15,13.16,13.12,13.13,203300.0,9.9316,9.9392,9.909,9.9165,203300.0
2008-10-13 13:50:00,13.13,13.14,13.07,13.07,172500.0,9.9165,9.9241,9.8712,9.8712,172500.0
2008-10-13 13:55:00,13.07,13.1,13.06,13.07,187100.0,9.8712,9.8939,9.8636,9.8712,187100.0
2008-10-13 14:00:00,13.07,13.15,13.06,13.12,368300.0,9.8712,9.9316,9.8636,9.909,368300.0
2008-10-13 14:05:00,13.12,13.15,13.08,13.1,250200.0,9.909,9.9316,9.8787,9.8939,250200.0
2008-10-13 14:10:00,13.1,13.16,13.08,13.14,279700.0,9.8939,9.9392,9.8787,9.9241,279700.0
2008-10-13 14:15:00,13.14,13.16,13.14,13.15,126900.0,9.9241,9.9392,9.9241,9.9316,126900.0
2008-10-13 14:20:00,13.15,13.16,13.13,13.13,134300.0,9.9316,9.9392,9.9165,9.9165,134300.0
2008-10-13 14:25:00,13.13,13.15,13.08,13.1,202700.0,9.9165,9.9316,9.8787,9.8939,202700.0
2008-10-13 14:30:00,13.1,13.13,13.08,13.13,187000.0,9.8939,9.9165,9.8787,9.9165,187000.0
2008-10-13 14:35:00,13.12,13.15,13.11,13.14,150700.0,9.909,9.9316,9.9014,9.9241,150700.0
2008-10-13 14:40:00,13.15,13.16,13.13,13.15,347100.0,9.9316,9.9392,9.9165,9.9316,347100.0
2008-10-13 14:45:00,13.14,13.16,13.13,13.15,177600.0,9.9241,9.9392,9.9165,9.9316,177600.0
2008-10-13 14:50:00,13.14,13.17,13.12,13.15,293900.0,9.9241,9.9467,9.909,9.9316,293900.0
2008-10-13 14:55:00,13.15,13.23,13.14,13.2,240800.0,9.9316,9.992,9.9241,9.9694,240800.0
2008-10-13 15:00:00,13.19,13.26,13.19,13.22,471700.0,9.9618,10.0147,9.9618,9.9845,471700.0
2008-10-13 15:05:00,13.22,13.23,13.2,13.21,712200.0,9.9845,9.992,9.9694,9.9769,712200.0
2008-10-13 15:10:00,13.21,13.25,13.18,13.24,432800.0,9.9769,10.0071,9.9543,9.9996,432800.0
2008-10-13 15:15:00,13.24,13.25,13.24,13.24,171800.0,9.9996,10.0071,9.9996,9.9996,171800.0
2008-10-13 15:20:00,13.24,13.25,13.24,13.25,300300.0,9.9996,10.0071,9.9996,10.0071,300300.0
2008-10-13 15:25:00,13.25,13.25,13.23,13.23,259300.0,10.0071,10.0071,9.992,9.992,259300.0
2008-10-13 15:30:00,13.23,13.25,13.22,13.24,274700.0,9.992,10.0071,9.9845,9.9996,274700.0
2008-10-13 15:35:00,13.24,13.25,13.24,13.25,267200.0,9.9996,10.0071,9.9996,10.0071,267200.0
2008-10-13 15:40:00,13.24,13.25,13.24,13.25,379000.0,9.9996,10.0071,9.9996,10.0071,379000.0
2008-10-13 15:45:00,13.25,13.26,13.22,13.25,646300.0,10.0071,10.0147,9.9845,10.0071,646300.0
2008-10-13 15:50:00,13.25,13.28,13.23,13.25,1264500.0,10.0071,10.0298,9.992,10.0071,1264500.0
2008-10-13 15:55:00,13.25,13.43,13.23,13.42,2215900.0,10.0071,10.1431,9.992,10.1355,2215900.0
2008-10-14 09:30:00,14.0,14.02,13.7,13.7,938600.0,10.5736,10.5887,10.347,10.347,938600.0
2008-10-14 09:35:00,13.71,13.77,13.47,13.49,565500.0,10.3546,10.3999,10.1733,10.1884,565500.0
2008-10-14 09:40:00,13.48,13.66,13.45,13.6,677800.0,10.1808,10.3168,10.1582,10.2715,677800.0
2008-10-14 09:45:00,13.6,13.61,13.28,13.41,850300.0,10.2715,10.279,10.0298,10.128,850300.0
2008-10-14 09:50:00,13.4,13.5,13.24,13.35,530700.0,10.1204,10.196,9.9996,10.0827,530700.0
2008-10-14 09:55:00,13.35,13.35,13.23,13.29,693100.0,10.0827,10.0827,9.992,10.0373,693100.0
2008-10-14 10:00:00,13.3,13.42,13.3,13.41,693200.0,10.0449,10.1355,10.0449,10.128,693200.0
2008-10-14 10:05:00,13.4,13.41,13.21,13.28,878900.0,10.1204,10.128,9.9769,10.0298,878900.0
2008-10-14 10:10:00,13.27,13.28,13.14,13.2,633300.0,10.0222,10.0298,9.9241,9.9694,633300.0
2008-10-14 10:15:00,13.19,13.37,13.18,13.34,603600.0,9.9618,10.0978,9.9543,10.0751,603600.0
2008-10-14 10:20:00,13.34,13.39,13.29,13.3,450200.0,10.0751,10.1129,10.0373,10.0449,450200.0
2008-10-14 10:25:00,13.3,13.32,13.26,13.26,523900.0,10.0449,10.06,10.0147,10.0147,523900.0
2008-10-14 10:30:00,13.26,13.33,13.24,13.32,316700.0,10.0147,10.0676,9.9996,10.06,316700.0
2008-10-14 10:35:00,13.31,13.32,13.14,13.19,432900.0,10.0525,10.06,9.9241,9.9618,432900.0
2008-10-14 10:40:00,13.19,13.2,13.08,13.09,499100.0,9.9618,9.9694,9.8787,9.8863,499100.0
2008-10-14 10:45:00,13.08,13.19,13.03,13.16,547500.0,9.8787,9.9618,9.841,9.9392,547500.0
2008-10-14 10:50:00,13.17,13.25,13.16,13.21,253300.0,9.9467,10.0071,9.9392,9.9769,253300.0
2008-10-14 10:55:00,13.22,13.25,13.13,13.19,300200.0,9.9845,10.0071,9.9165,9.9618,300200.0
2008-10-14 11:00:00,13.19,13.19,13.1,13.1,305800.0,9.9618,9.9618,9.8939,9.8939,305800.0
2008-10-14 11:05:00,13.1,13.18,13.1,13.14,254900.0,9.8939,9.9543,9.8939,9.9241,254900.0
2008-10-14 11:10:00,13.14,13.14,13.06,13.1,274600.0,9.9241,9.9241,9.8636,9.8939,274600.0
2008-10-14 11:15:00,13.09,13.13,13.06,13.12,421000.0,9.8863,9.9165,9.8636,9.909,421000.0
2008-10-14 11:20:00,13.11,13.13,13.09,13.12,264700.0,9.9014,9.9165,9.8863,9.909,264700.0
2008-10-14 11:25:00,13.12,13.23,13.11,13.21,327600.0,9.909,9.992,9.9014,9.9769,327600.0
2008-10-14 11:30:00,13.2,13.24,13.18,13.19,543400.0,9.9694,9.9996,9.9543,9.9618,543400.0
2008-10-14 11:35:00,13.18,13.25,13.18,13.18,563200.0,9.9543,10.0071,9.9543,9.9543,563200.0
2008-10-14 11:40:00,13.18,13.21,13.17,13.18,321400.0,9.9543,9.9769,9.9467,9.9543,321400.0
2008-10-14 11:45:00,13.18,13.23,13.18,13.21,1071600.0,9.9543,9.992,9.9543,9.9769,1071600.0
2008-10-14 11:50:00,13.2,13.23,13.16,13.2,301600.0,9.9694,9.992,9.9392,9.9694,301600.0
2008-10-14 11:55:00,13.21,13.27,13.2,13.25,454800.0,9.9769,10.0222,9.9694,10.0071,454800.0
2008-10-14 12:00:00,13.24,13.26,13.17,13.18,361900.0,9.9996,10.0147,9.9467,9.9543,361900.0
2008-10-14 12:05:00,13.19,13.25,13.19,13.22,241100.0,9.9618,10.0071,9.9618,9.9845,241100.0
2008-10-14 12:10:00,13.21,13.24,13.17,13.18,346900.0,9.9769,9.9996,9.9467,9.9543,346900.0
2008-10-14 12:15:00,13.18,13.2,13.17,13.19,273900.0,9.9543,9.9694,9.9467,9.9618,273900.0
2008-10-14 12:20:00,13.19,13.22,13.18,13.2,331800.0,9.9618,9.9845,9.9543,9.9694,331800.0
2008-10-14 12:25:00,13.2,13.23,13.19,13.23,100600.0,9.9694,9.992,9.9618,9.992,100600.0
2008-10-14 12:30:00,13.23,13.24,13.19,13.2,259300.0,9.992,9.9996,9.9618,9.9694,259300.0
2008-10-14 12:35:00,13.2,13.22,13.18,13.2,751100.0,9.9694,9.9845,9.9543,9.9694,751100.0
2008-10-14 12:40:00,13.21,13.26,13.21,13.26,341500.0,9.9769,10.0147,9.9769,10.0147,341500.0
2008-10-14 12:45:00,13.26,13.32,13.24,13.3,155300.0,10.0147,10.06,9.9996,10.0449,155300.0
2008-10-14 12:50:00,13.31,13.33,13.23,13.24,201900.0,10.0525,10.0676,9.992,9.9996,201900.0
2008-10-14 12:55:00,13.24,13.27,13.19,13.2,271800.0,9.9996,10.0222,9.9618,9.9694,271800.0
2008-10-14 13:00:00,13.19,13.2,13.14,13.17,159700.0,9.9618,9.9694,9.9241,9.9467,159700.0
2008-10-14 13:05:00,13.16,13.22,13.16,13.22,247500.0,9.9392,9.9845,9.9392,9.9845,247500.0
2008-10-14 13:10:00,13.22,13.22,13.15,13.17,192700.0,9.9845,9.9845,9.9316,9.9467,192700.0
2008-10-14 13:15:00,13.16,13.21,13.15,13.21,204500.0,9.9392,9.9769,9.9316,9.9769,204500.0
2008-10-14 13:20:00,13.21,13.23,13.17,13.18,177700.0,9.9769,9.992,9.9467,9.9543,177700.0
2008-10-14 13:25:00,13.18,13.3,13.16,13.2,534100.0,9.9543,10.0449,9.9392,9.9694,534100.0
2008-10-14 13:30:00,13.19,13.28,13.18,13.23,208700.0,9.9618,10.0298,9.9543,9.992,208700.0
2008-10-14 13:35:00,13.23,13.26,13.16,13.16,204000.0,9.992,10.0147,9.9392,9.9392,204000.0
2008-10-14 13:40:00,13.16,13.2,13.16,13.18,259600.0,9.9392,9.9694,9.9392,9.9543,259600.0
2008-10-14 13:45:00,13.19,13.2,13.16,13.16,178100.0,9.9618,9.9694,9.9392,9.9392,178100.0
2008-10-14 13:50:00,13.16,13.18,13.12,13.14,327900.0,9.9392,9.9543,9.909,9.9241,327900.0
2008-10-14 13:55:00,13.14,13.15,13.1,13.12,183400.0,9.9241,9.9316,9.8939,9.909,183400.0
2008-10-14 14:00:00,13.12,13.13,13.07,13.08,390600.0,9.909,9.9165,9.8712,9.8787,390600.0
2008-10-14 14:05:00,13.07,13.07,12.98,13.0,451400.0,9.8712,9.8712,9.8032,9.8183,451400.0
2008-10-14 14:10:00,13.0,13.0,12.9,12.95,464600.0,9.8183,9.8183,9.7428,9.7806,464600.0
2008-10-14 14:15:00,12.95,12.99,12.81,12.84,399100.0,9.7806,9.8108,9.6748,9.6975,399100.0
2008-10-14 14:20:00,12.86,12.88,12.81,12.84,704900.0,9.7126,9.7277,9.6748,9.6975,704900.0
2008-10-14 14:25:00,12.84,12.91,12.78,12.91,591400.0,9.6975,9.7504,9.6522,9.7504,591400.0
2008-10-14 14:30:00,12.92,12.96,12.86,12.89,358100.0,9.7579,9.7881,9.7126,9.7352,358100.0
2008-10-14 14:35:00,12.9,12.94,12.89,12.93,268300.0,9.7428,9.773,9.7352,9.7655,268300.0
2008-10-14 14:40:00,12.92,12.93,12.8,12.83,297200.0,9.7579,9.7655,9.6673,9.6899,297200.0
2008-10-14 14:45:00,12.83,12.83,12.72,12.73,555800.0,9.6899,9.6899,9.6069,9.6144,555800.0
2008-10-14 14:50:00,12.73,12.81,12.72,12.78,492500.0,9.6144,9.6748,9.6069,9.6522,492500.0
2008-10-14 14:55:00,12.78,12.8,12.7,12.75,415000.0,9.6522,9.6673,9.5917,9.6295,415000.0
2008-10-14 15:00:00,12.76,12.84,12.73,12.8,487100.0,9.6371,9.6975,9.6144,9.6673,487100.0
2008-10-14 15:05:00,12.8,12.86,12.8,12.86,471800.0,9.6673,9.7126,9.6673,9.7126,471800.0
2008-10-14 15:10:00,12.86,13.0,12.84,12.97,580200.0,9.7126,9.8183,9.6975,9.7957,580200.0
2008-10-14 15:15:00,12.97,12.98,12.87,12.93,411600.0,9.7957,9.8032,9.7201,9.7655,411600.0
2008-10-14 15:20:00,12.92,12.93,12.78,12.78,534400.0,9.7579,9.7655,9.6522,9.6522,534400.0
2008-10-14 15:25:00,12.79,12.86,12.76,12.85,448400.0,9.6597,9.7126,9.6371,9.705,448400.0
2008-10-14 15:30:00,12.86,12.86,12.77,12.83,1112400.0,9.7126,9.7126,9.6446,9.6899,1112400.0
2008-10-14 15:35:00,12.83,12.85,12.74,12.76,501200.0,9.6899,9.705,9.622,9.6371,501200.0
2008-10-14 15:40:00,12.76,12.83,12.75,12.81,515800.0,9.6371,9.6899,9.6295,9.6748,515800.0
2008-10-14 15:45:00,12.82,12.89,12.81,12.82,643300.0,9.6824,9.7352,9.6748,9.6824,643300.0
2008-10-14 15:50:00,12.82,12.82,12.75,12.8,725600.0,9.6824,9.6824,9.6295,9.6673,725600.0
2008-10-14 15:55:00,12.79,12.8,12.72,12.72,849600.0,9.6597,9.6673,9.6069,9.6069,849600.0
2008-10-15 09:30:00,12.67,12.69,12.5,12.55,460400.0,9.5691,9.5842,9.4407,9.4785,460400.0
2008-10-15 09:35:00,12.56,12.56,12.37,12.42,581500.0,9.486,9.486,9.3425,9.3803,581500.0
2008-10-15 09:40:00,12.41,12.51,12.35,12.49,501100.0,9.3727,9.4482,9.3274,9.4331,501100.0
2008-10-15 09:45:00,12.49,12.56,12.37,12.38,444300.0,9.4331,9.486,9.3425,9.3501,444300.0
2008-10-15 09:50:00,12.38,12.42,12.34,12.38,457300.0,9.3501,9.3803,9.3199,9.3501,457300.0
2008-10-15 09:55:00,12.38,12.55,12.38,12.53,315400.0,9.3501,9.4785,9.3501,9.4634,315400.0
2008-10-15 10:00:00,12.53,12.53,12.34,12.46,374900.0,9.4634,9.4634,9.3199,9.4105,374900.0
2008-10-15 10:05:00,12.46,12.5,12.39,12.43,338200.0,9.4105,9.4407,9.3576,9.3878,338200.0
2008-10-15 10:10:00,12.42,12.53,12.4,12.53,273500.0,9.3803,9.4634,9.3652,9.4634,273500.0
2008-10-15 10:15:00,12.53,12.53,12.44,12.48,237900.0,9.4634,9.4634,9.3954,9.4256,237900.0
2008-10-15 10:20:00,12.48,12.63,12.48,12.6,412500.0,9.4256,9.5389,9.4256,9.5162,412500.0
2008-10-15 10:25:00,12.6,12.66,12.54,12.64,270100.0,9.5162,9.5615,9.4709,9.5464,270100.0
2008-10-15 10:30:00,12.64,12.73,12.62,12.69,419500.0,9.5464,9.6144,9.5313,9.5842,419500.0
2008-10-15 10:35:00,12.69,12.75,12.67,12.67,284100.0,9.5842,9.6295,9.5691,9.5691,284100.0
2008-10-15 10:40:00,12.68,12.68,12.5,12.52,356800.0,9.5766,9.5766,9.4407,9.4558,356800.0
2008-10-15 10:45:00,12.52,12.54,12.49,12.51,216600.0,9.4558,9.4709,9.4331,9.4482,216600.0
2008-10-15 10:50:00,12.5,12.53,12.49,12.53,241000.0,9.4407,9.4634,9.4331,9.4634,241000.0
2008-10-15 10:55:00,12.52,12.53,12.42,12.42,414300.0,9.4558,9.4634,9.3803,9.3803,414300.0
2008-10-15 11:00:00,12.43,12.48,12.4,12.48,199100.0,9.3878,9.4256,9.3652,9.4256,199100.0
2008-10-15 11:05:00,12.47,12.54,12.46,12.53,186100.0,9.418,9.4709,9.4105,9.4634,186100.0
2008-10-15 11:10:00,12.53,12.56,12.52,12.54,203900.0,9.4634,9.486,9.4558,9.4709,203900.0
2008-10-15 11:15:00,12.54,12.59,12.51,12.58,323400.0,9.4709,9.5087,9.4482,9.5011,323400.0
2008-10-15 11:20:00,12.58,12.59,12.51,12.51,251100.0,9.5011,9.5087,9.4482,9.4482,251100.0
2008-10-15 11:25:00,12.51,12.56,12.47,12.54,334100.0,9.4482,9.486,9.418,9.4709,334100.0
2008-10-15 11:30:00,12.54,12.56,12.5,12.5,213900.0,9.4709,9.486,9.4407,9.4407,213900.0
2008-10-15 11:35:00,12.5,12.5,12.43,12.45,403300.0,9.4407,9.4407,9.3878,9.4029,403300.0
2008-10-15 11:40:00,12.44,12.47,12.42,12.43,256100.0,9.3954,9.418,9.3803,9.3878,256100.0
2008-10-15 11:45:00,12.42,12.42,12.31,12.32,468300.0,9.3803,9.3803,9.2972,9.3048,468300.0
2008-10-15 11:50:00,12.33,12.33,12.23,12.26,509500.0,9.3123,9.3123,9.2368,9.2594,509500.0
2008-10-15 11:55:00,12.26,12.3,12.2,12.2,512300.0,9.2594,9.2896,9.2141,9.2141,512300.0
2008-10-15 12:00:00,12.2,12.24,12.19,12.22,446400.0,9.2141,9.2443,9.2066,9.2292,446400.0
2008-10-15 12:05:00,12.23,12.23,12.17,12.18,266600.0,9.2368,9.2368,9.1915,9.199,266600.0
2008-10-15 12:10:00,12.18,12.18,12.12,12.12,670200.0,9.199,9.199,9.1537,9.1537,670200.0
2008-10-15 12:15:00,12.12,12.13,12.0,12.0,1082300.0,9.1537,9.1613,9.0631,9.0631,1082300.0
2008-10-15 12:20:00,12.0,12.0,11.8,11.82,1262900.0,9.0631,9.0631,8.912,8.9271,1262900.0
2008-10-15 12:25:00,11.81,11.83,11.79,11.8,952800.0,8.9196,8.9347,8.9045,8.912,952800.0
2008-10-15 12:30:00,11.81,11.95,11.8,11.93,590900.0,8.9196,9.0253,8.912,9.0102,590900.0
2008-10-15 12:35:00,11.94,12.02,11.92,12.0,422100.0,9.0178,9.0782,9.0026,9.0631,422100.0
2008-10-15 12:40:00,12.02,12.09,11.99,12.07,762600.0,9.0782,9.131,9.0555,9.1159,762600.0
2008-10-15 12:45:00,12.06,12.12,12.05,12.08,544800.0,9.1084,9.1537,9.1008,9.1235,544800.0
2008-10-15 12:50:00,12.08,12.1,12.02,12.08,321800.0,9.1235,9.1386,9.0782,9.1235,321800.0
2008-10-15 12:55:00,12.08,12.12,12.06,12.07,278000.0,9.1235,9.1537,9.1084,9.1159,278000.0
2008-10-15 13:00:00,12.08,12.08,12.01,12.02,419000.0,9.1235,9.1235,9.0706,9.0782,419000.0
2008-10-15 13:05:00,12.02,12.03,11.99,12.01,274700.0,9.0782,9.0857,9.0555,9.0706,274700.0
2008-10-15 13:10:00,12.01,12.03,11.96,11.96,169800.0,9.0706,9.0857,9.0329,9.0329,169800.0
2008-10-15 13:15:00,11.96,12.0,11.95,11.95,236700.0,9.0329,9.0631,9.0253,9.0253,236700.0
2008-10-15 13:20:00,11.95,12.75,11.85,11.85,902300.0,9.0253,9.6295,8.9498,8.9498,902300.0
2008-10-15 13:25:00,11.86,11.95,11.85,11.9,345000.0,8.9573,9.0253,8.9498,8.9875,345000.0
2008-10-15 13:30:00,11.9,11.91,11.79,11.82,355600.0,8.9875,8.9951,8.9045,8.9271,355600.0
2008-10-15 13:35:00,11.82,11.83,11.72,11.8,353700.0,8.9271,8.9347,8.8516,8.912,353700.0
2008-10-15 13:40:00,11.8,11.83,11.76,11.81,334000.0,8.912,8.9347,8.8818,8.9196,334000.0
2008-10-15 13:45:00,11.81,11.87,11.81,11.84,388300.0,8.9196,8.9649,8.9196,8.9422,388300.0
2008-10-15 13:50:00,11.84,11.85,11.78,11.82,248800.0,8.9422,8.9498,8.8969,8.9271,248800.0
2008-10-15 13:55:00,11.82,11.83,11.74,11.77,328100.0,8.9271,8.9347,8.8667,8.8894,328100.0
2008-10-15 14:00:00,11.77,11.81,11.72,11.72,302700.0,8.8894,8.9196,8.8516,8.8516,302700.0
2008-10-15 14:05:00,11.71,11.82,11.71,11.79,253100.0,8.844,8.9271,8.844,8.9045,253100.0
2008-10-15 14:10:00,11.8,11.8,11.73,11.75,318000.0,8.912,8.912,8.8592,8.8743,318000.0
2008-10-15 14:15:00,11.74,11.77,11.68,11.71,488000.0,8.8667,8.8894,8.8214,8.844,488000.0
2008-10-15 14:20:00,11.72,11.82,11.71,11.81,544500.0,8.8516,8.9271,8.844,8.9196,544500.0
2008-10-15 14:25:00,11.82,11.85,11.8,11.83,291800.0,8.9271,8.9498,8.912,8.9347,291800.0
2008-10-15 14:30:00,11.83,11.89,11.82,11.86,316700.0,8.9347,8.98,8.9271,8.9573,316700.0
2008-10-15 14:35:00,11.86,11.86,11.8,11.84,328700.0,8.9573,8.9573,8.912,8.9422,328700.0
2008-10-15 14:40:00,11.84,12.0,11.84,11.94,419200.0,8.9422,9.0631,8.9422,9.0178,419200.0
2008-10-15 14:45:00,11.94,12.0,11.89,12.0,593700.0,9.0178,9.0631,8.98,9.0631,593700.0
2008-10-15 14:50:00,12.0,12.0,11.92,11.94,375800.0,9.0631,9.0631,9.0026,9.0178,375800.0
2008-10-15 14:55:00,11.95,11.97,11.88,11.92,746700.0,9.0253,9.0404,8.9724,9.0026,746700.0
2008-10-15 15:00:00,11.92,11.93,11.84,11.92,601200.0,9.0026,9.0102,8.9422,9.0026,601200.0
2008-10-15 15:05:00,11.92,12.03,11.92,11.98,717100.0,9.0026,9.0857,9.0026,9.048,717100.0
2008-10-15 15:10:00,11.98,12.0,11.94,11.94,431500.0,9.048,9.0631,9.0178,9.0178,431500.0
2008-10-15 15:15:00,11.94,11.99,11.84,11.87,479600.0,9.0178,9.0555,8.9422,8.9649,479600.0
2008-10-15 15:20:00,11.87,11.88,11.8,11.84,606000.0,8.9649,8.9724,8.912,8.9422,606000.0
2008-10-15 15:25:00,11.84,11.85,11.72,11.75,462400.0,8.9422,8.9498,8.8516,8.8743,462400.0
2008-10-15 15:30:00,11.75,11.76,11.68,11.69,614400.0,8.8743,8.8818,8.8214,8.8289,614400.0
2008-10-15 15:35:00,11.69,11.74,11.68,11.74,404300.0,8.8289,8.8667,8.8214,8.8667,404300.0
2008-10-15 15:40:00,11.73,11.76,11.72,11.73,483300.0,8.8592,8.8818,8.8516,8.8592,483300.0
2008-10-15 15:45:00,11.72,11.73,11.66,11.66,421600.0,8.8516,8.8592,8.8063,8.8063,421600.0
2008-10-15 15:50:00,11.66,11.66,11.61,11.61,750900.0,8.8063,8.8063,8.7685,8.7685,750900.0
2008-10-15 15:55:00,11.62,11.62,11.5,11.51,1623300.0,8.7761,8.7761,8.6854,8.693,1623300.0
2008-10-16 09:30:00,11.64,11.76,11.12,11.12,938500.0,8.7912,8.8818,8.3984,8.3984,938500.0
2008-10-16 09:35:00,11.12,11.53,11.11,11.53,523300.0,8.3984,8.7081,8.3909,8.7081,523300.0
2008-10-16 09:40:00,11.53,11.65,11.5,11.63,407900.0,8.7081,8.7987,8.6854,8.7836,407900.0
2008-10-16 09:45:00,11.62,11.87,11.58,11.84,636300.0,8.7761,8.9649,8.7459,8.9422,636300.0
2008-10-16 09:50:00,11.85,11.93,11.84,11.91,562300.0,8.9498,9.0102,8.9422,8.9951,562300.0
2008-10-16 09:55:00,11.92,11.94,11.8,11.84,641500.0,9.0026,9.0178,8.912,8.9422,641500.0
2008-10-16 10:00:00,11.84,11.86,11.71,11.76,677600.0,8.9422,8.9573,8.844,8.8818,677600.0
2008-10-16 10:05:00,11.76,11.85,11.67,11.67,521500.0,8.8818,8.9498,8.8138,8.8138,521500.0
2008-10-16 10:10:00,11.66,11.72,11.25,11.35,938700.0,8.8063,8.8516,8.4966,8.5722,938700.0
2008-10-16 10:15:00,11.31,11.5,11.31,11.46,525600.0,8.5419,8.6854,8.5419,8.6552,525600.0
2008-10-16 10:20:00,11.45,11.55,11.43,11.48,520000.0,8.6477,8.7232,8.6326,8.6703,520000.0
2008-10-16 10:25:00,11.48,11.53,11.44,11.45,430800.0,8.6703,8.7081,8.6401,8.6477,430800.0
2008-10-16 10:30:00,11.45,11.5,11.36,11.44,362100.0,8.6477,8.6854,8.5797,8.6401,362100.0
2008-10-16 10:35:00,11.45,11.46,11.35,11.45,480500.0,8.6477,8.6552,8.5722,8.6477,480500.0
2008-10-16 10:40:00,11.45,11.53,11.4,11.51,363200.0,8.6477,8.7081,8.6099,8.693,363200.0
2008-10-16 10:45:00,11.5,11.65,11.49,11.64,637200.0,8.6854,8.7987,8.6779,8.7912,637200.0
2008-10-16 10:50:00,11.63,11.67,11.55,11.57,438500.0,8.7836,8.8138,8.7232,8.7383,438500.0
2008-10-16 10:55:00,11.56,11.59,11.49,11.5,357000.0,8.7308,8.7534,8.6779,8.6854,357000.0
2008-10-16 11:00:00,11.5,11.51,11.37,11.43,392100.0,8.6854,8.693,8.5873,8.6326,392100.0
2008-10-16 11:05:00,11.43,11.44,11.36,11.37,374000.0,8.6326,8.6401,8.5797,8.5873,374000.0
2008-10-16 11:10:00,11.37,11.4,11.29,11.32,461500.0,8.5873,8.6099,8.5268,8.5495,461500.0
2008-10-16 11:15:00,11.32,11.39,11.3,11.36,289400.0,8.5495,8.6024,8.5344,8.5797,289400.0
2008-10-16 11:20:00,11.36,11.51,11.34,11.48,229300.0,8.5797,8.693,8.5646,8.6703,229300.0
2008-10-16 11:25:00,11.48,11.5,11.4,11.4,230700.0,8.6703,8.6854,8.6099,8.6099,230700.0
2008-10-16 11:30:00,11.41,11.54,11.4,11.51,360500.0,8.6175,8.7157,8.6099,8.693,360500.0
2008-10-16 11:35:00,11.51,11.62,11.5,11.56,418100.0,8.693,8.7761,8.6854,8.7308,418100.0
2008-10-16 11:40:00,11.56,11.69,11.55,11.69,434600.0,8.7308,8.8289,8.7232,8.8289,434600.0
2008-10-16 11:45:00,11.7,11.74,11.65,11.67,673700.0,8.8365,8.8667,8.7987,8.8138,673700.0
2008-10-16 11:50:00,11.67,11.79,11.61,11.76,546500.0,8.8138,8.9045,8.7685,8.8818,546500.0
2008-10-16 11:55:00,11.76,11.77,11.69,11.74,747600.0,8.8818,8.8894,8.8289,8.8667,747600.0
2008-10-16 12:00:00,11.74,11.8,11.68,11.73,504300.0,8.8667,8.912,8.8214,8.8592,504300.0
2008-10-16 12:05:00,11.73,11.83,11.7,11.8,324700.0,8.8592,8.9347,8.8365,8.912,324700.0
2008-10-16 12:10:00,11.8,12.01,11.8,12.01,468900.0,8.912,9.0706,8.912,9.0706,468900.0
2008-10-16 12:15:00,12.01,12.08,11.95,11.98,540500.0,9.0706,9.1235,9.0253,9.048,540500.0
2008-10-16 12:20:00,11.99,12.13,11.98,12.05,361500.0,9.0555,9.1613,9.048,9.1008,361500.0
2008-10-16 12:25:00,12.05,12.1,11.97,11.98,423000.0,9.1008,9.1386,9.0404,9.048,423000.0
2008-10-16 12:30:00,11.98,12.04,11.95,11.96,393800.0,9.048,9.0933,9.0253,9.0329,393800.0
2008-10-16 12:35:00,11.97,12.1,11.97,12.1,397400.0,9.0404,9.1386,9.0404,9.1386,397400.0
2008-10-16 12:40:00,12.09,12.13,11.93,11.99,496300.0,9.131,9.1613,9.0102,9.0555,496300.0
2008-10-16 12:45:00,11.99,12.1,11.96,12.02,275300.0,9.0555,9.1386,9.0329,9.0782,275300.0
2008-10-16 12:50:00,12.02,12.05,11.91,12.02,407500.0,9.0782,9.1008,8.9951,9.0782,407500.0
2008-10-16 12:55:00,12.02,12.05,11.95,11.98,443300.0,9.0782,9.1008,9.0253,9.048,443300.0
2008-10-16 13:00:00,11.97,12.06,11.95,12.04,473500.0,9.0404,9.1084,9.0253,9.0933,473500.0
2008-10-16 13:05:00,12.04,12.07,11.87,11.87,242100.0,9.0933,9.1159,8.9649,8.9649,242100.0
2008-10-16 13:10:00,11.88,11.97,11.86,11.94,369100.0,8.9724,9.0404,8.9573,9.0178,369100.0
2008-10-16 13:15:00,11.94,12.04,11.93,11.98,206400.0,9.0178,9.0933,9.0102,9.048,206400.0
2008-10-16 13:20:00,11.98,12.09,11.98,11.99,198700.0,9.048,9.131,9.048,9.0555,198700.0
2008-10-16 13:25:00,11.99,12.0,11.92,11.95,209400.0,9.0555,9.0631,9.0026,9.0253,209400.0
2008-10-16 13:30:00,11.96,11.97,11.89,11.91,211800.0,9.0329,9.0404,8.98,8.9951,211800.0
2008-10-16 13:35:00,11.91,11.92,11.76,11.8,261000.0,8.9951,9.0026,8.8818,8.912,261000.0
2008-10-16 13:40:00,11.79,11.85,11.79,11.84,184900.0,8.9045,8.9498,8.9045,8.9422,184900.0
2008-10-16 13:45:00,11.85,11.94,11.84,11.91,215900.0,8.9498,9.0178,8.9422,8.9951,215900.0
2008-10-16 13:50:00,11.91,11.99,11.88,11.96,212500.0,8.9951,9.0555,8.9724,9.0329,212500.0
2008-10-16 13:55:00,11.97,12.05,11.96,12.01,485300.0,9.0404,9.1008,9.0329,9.0706,485300.0
2008-10-16 14:00:00,12.01,12.04,11.96,11.96,200300.0,9.0706,9.0933,9.0329,9.0329,200300.0
2008-10-16 14:05:00,11.95,12.0,11.91,11.93,273200.0,9.0253,9.0631,8.9951,9.0102,273200.0
2008-10-16 14:10:00,11.94,11.98,11.86,11.92,182500.0,9.0178,9.048,8.9573,9.0026,182500.0
2008-10-16 14:15:00,11.92,11.98,11.86,11.9,218100.0,9.0026,9.048,8.9573,8.9875,218100.0
2008-10-16 14:20:00,11.89,11.91,11.83,11.86,230700.0,8.98,8.9951,8.9347,8.9573,230700.0
2008-10-16 14:25:00,11.84,11.87,11.78,11.85,241200.0,8.9422,8.9649,8.8969,8.9498,241200.0
2008-10-16 14:30:00,11.86,11.9,11.8,11.9,273300.0,8.9573,8.9875,8.912,8.9875,273300.0
2008-10-16 14:35:00,11.89,11.96,11.86,11.96,213100.0,8.98,9.0329,8.9573,9.0329,213100.0
2008-10-16 14:40:00,11.96,11.99,11.93,11.97,260000.0,9.0329,9.0555,9.0102,9.0404,260000.0
2008-10-16 14:45:00,11.97,12.08,11.97,12.07,322500.0,9.0404,9.1235,9.0404,9.1159,322500.0
2008-10-16 14:50:00,12.07,12.1,12.04,12.09,301000.0,9.1159,9.1386,9.0933,9.131,301000.0
2008-10-16 14:55:00,12.08,12.15,12.04,12.08,342500.0,9.1235,9.1764,9.0933,9.1235,342500.0
2008-10-16 15:00:00,12.09,12.16,12.03,12.1,363100.0,9.131,9.1839,9.0857,9.1386,363100.0
2008-10-16 15:05:00,12.1,12.29,12.08,12.29,349600.0,9.1386,9.2821,9.1235,9.2821,349600.0
2008-10-16 15:10:00,12.29,12.36,12.21,12.33,376300.0,9.2821,9.335,9.2217,9.3123,376300.0
2008-10-16 15:15:00,12.33,12.4,12.3,12.32,362200.0,9.3123,9.3652,9.2896,9.3048,362200.0
2008-10-16 15:20:00,12.31,12.32,12.2,12.25,494100.0,9.2972,9.3048,9.2141,9.2519,494100.0
2008-10-16 15:25:00,12.25,12.3,12.21,12.29,380500.0,9.2519,9.2896,9.2217,9.2821,380500.0
2008-10-16 15:30:00,12.28,12.36,12.23,12.23,531500.0,9.2745,9.335,9.2368,9.2368,531500.0
2008-10-16 15:35:00,12.22,12.32,12.14,12.26,652300.0,9.2292,9.3048,9.1688,9.2594,652300.0
2008-10-16 15:40:00,12.26,12.38,12.26,12.36,299900.0,9.2594,9.3501,9.2594,9.335,299900.0
2008-10-16 15:45:00,12.36,12.49,12.35,12.49,476500.0,9.335,9.4331,9.3274,9.4331,476500.0
2008-10-16 15:50:00,12.49,12.52,12.41,12.44,744300.0,9.4331,9.4558,9.3727,9.3954,744300.0
2008-10-16 15:55:00,12.44,12.52,12.42,12.52,961800.0,9.3954,9.4558,9.3803,9.4558,961800.0
2008-10-17 09:30:00,12.39,12.45,12.26,12.3,2173700.0,9.3576,9.4029,9.2594,9.2896,2173700.0
2008-10-17 09:35:00,12.31,12.31,12.1,12.14,619000.0,9.2972,9.2972,9.1386,9.1688,619000.0
2008-10-17 09:40:00,12.14,12.18,12.1,12.14,475100.0,9.1688,9.199,9.1386,9.1688,475100.0
2008-10-17 09:45:00,12.14,12.2,12.11,12.16,529500.0,9.1688,9.2141,9.1461,9.1839,529500.0
2008-10-17 09:50:00,12.15,12.19,12.11,12.14,449100.0,9.1764,9.2066,9.1461,9.1688,449100.0
2008-10-17 09:55:00,12.12,12.15,12.06,12.12,472900.0,9.1537,9.1764,9.1084,9.1537,472900.0
2008-10-17 10:00:00,12.12,12.16,12.1,12.12,611700.0,9.1537,9.1839,9.1386,9.1537,611700.0
2008-10-17 10:05:00,12.13,12.16,12.11,12.14,607700.0,9.1613,9.1839,9.1461,9.1688,607700.0
2008-10-17 10:10:00,12.14,12.16,12.04,12.1,435600.0,9.1688,9.1839,9.0933,9.1386,435600.0
2008-10-17 10:15:00,12.1,12.15,12.1,12.12,330700.0,9.1386,9.1764,9.1386,9.1537,330700.0
2008-10-17 10:20:00,12.12,12.12,12.01,12.06,554000.0,9.1537,9.1537,9.0706,9.1084,554000.0
2008-10-17 10:25:00,12.07,12.13,12.02,12.12,381600.0,9.1159,9.1613,9.0782,9.1537,381600.0
2008-10-17 10:30:00,12.13,12.14,12.05,12.09,415500.0,9.1613,9.1688,9.1008,9.131,415500.0
2008-10-17 10:35:00,12.08,12.15,12.08,12.13,244600.0,9.1235,9.1764,9.1235,9.1613,244600.0
2008-10-17 10:40:00,12.13,12.15,12.11,12.14,530100.0,9.1613,9.1764,9.1461,9.1688,530100.0
2008-10-17 10:45:00,12.14,12.14,12.1,12.11,358000.0,9.1688,9.1688,9.1386,9.1461,358000.0
2008-10-17 10:50:00,12.11,12.16,12.1,12.11,418800.0,9.1461,9.1839,9.1386,9.1461,418800.0
2008-10-17 10:55:00,12.11,12.14,12.09,12.12,299500.0,9.1461,9.1688,9.131,9.1537,299500.0
2008-10-17 11:00:00,12.13,12.15,12.12,12.13,168200.0,9.1613,9.1764,9.1537,9.1613,168200.0
2008-10-17 11:05:00,12.13,12.26,12.12,12.23,257400.0,9.1613,9.2594,9.1537,9.2368,257400.0
2008-10-17 11:10:00,12.22,12.22,12.14,12.18,303400.0,9.2292,9.2292,9.1688,9.199,303400.0
2008-10-17 11:15:00,12.18,12.2,12.16,12.18,277300.0,9.199,9.2141,9.1839,9.199,277300.0
2008-10-17 11:20:00,12.17,12.2,12.12,12.16,213300.0,9.1915,9.2141,9.1537,9.1839,213300.0
2008-10-17 11:25:00,12.16,12.18,12.1,12.13,319400.0,9.1839,9.199,9.1386,9.1613,319400.0
2008-10-17 11:30:00,12.12,12.16,12.1,12.13,195800.0,9.1537,9.1839,9.1386,9.1613,195800.0
2008-10-17 11:35:00,12.13,12.14,12.09,12.13,336700.0,9.1613,9.1688,9.131,9.1613,336700.0
2008-10-17 11:40:00,12.13,12.18,12.1,12.18,145000.0,9.1613,9.199,9.1386,9.199,145000.0
2008-10-17 11:45:00,12.18,12.18,12.11,12.15,258200.0,9.199,9.199,9.1461,9.1764,258200.0
2008-10-17 11:50:00,12.16,12.17,12.13,12.16,191200.0,9.1839,9.1915,9.1613,9.1839,191200.0
2008-10-17 11:55:00,12.16,12.17,12.13,12.14,104600.0,9.1839,9.1915,9.1613,9.1688,104600.0
2008-10-17 12:00:00,12.14,12.16,12.11,12.11,161800.0,9.1688,9.1839,9.1461,9.1461,161800.0
2008-10-17 12:05:00,12.11,12.14,12.1,12.14,89500.0,9.1461,9.1688,9.1386,9.1688,89500.0
2008-10-17 12:10:00,12.14,12.21,12.13,12.18,391300.0,9.1688,9.2217,9.1613,9.199,391300.0
2008-10-17 12:15:00,12.17,12.18,12.13,12.16,130700.0,9.1915,9.199,9.1613,9.1839,130700.0
2008-10-17 12:20:00,12.16,12.21,12.14,12.16,195300.0,9.1839,9.2217,9.1688,9.1839,195300.0
2008-10-17 12:25:00,12.17,12.19,12.14,12.18,102100.0,9.1915,9.2066,9.1688,9.199,102100.0
2008-10-17 12:30:00,12.18,12.2,12.14,12.14,71000.0,9.199,9.2141,9.1688,9.1688,71000.0
2008-10-17 12:35:00,12.14,12.16,12.14,12.16,139000.0,9.1688,9.1839,9.1688,9.1839,139000.0
2008-10-17 12:40:00,12.16,12.18,12.15,12.16,222700.0,9.1839,9.199,9.1764,9.1839,222700.0
2008-10-17 12:45:00,12.17,12.21,12.13,12.2,330700.0,9.1915,9.2217,9.1613,9.2141,330700.0
2008-10-17 12:50:00,12.2,12.24,12.17,12.24,152900.0,9.2141,9.2443,9.1915,9.2443,152900.0
2008-10-17 12:55:00,12.24,12.31,12.21,12.27,273000.0,9.2443,9.2972,9.2217,9.267,273000.0
2008-10-17 13:00:00,12.27,12.31,12.27,12.28,476700.0,9.267,9.2972,9.267,9.2745,476700.0
2008-10-17 13:05:00,12.28,12.28,12.2,12.22,152300.0,9.2745,9.2745,9.2141,9.2292,152300.0
2008-10-17 13:10:00,12.22,12.26,12.21,12.23,195500.0,9.2292,9.2594,9.2217,9.2368,195500.0
2008-10-17 13:15:00,12.24,12.26,12.19,12.26,392500.0,9.2443,9.2594,9.2066,9.2594,392500.0
2008-10-17 13:20:00,12.26,12.33,12.26,12.3,284700.0,9.2594,9.3123,9.2594,9.2896,284700.0
2008-10-17 13:25:00,12.3,12.3,12.27,12.3,167000.0,9.2896,9.2896,9.267,9.2896,167000.0
2008-10-17 13:30:00,12.3,12.31,12.28,12.3,284100.0,9.2896,9.2972,9.2745,9.2896,284100.0
2008-10-17 13:35:00,12.3,12.32,12.28,12.31,326700.0,9.2896,9.3048,9.2745,9.2972,326700.0
2008-10-17 13:40:00,12.32,12.34,12.3,12.3,293800.0,9.3048,9.3199,9.2896,9.2896,293800.0
2008-10-17 13:45:00,12.31,12.31,12.25,12.27,219000.0,9.2972,9.2972,9.2519,9.267,219000.0
2008-10-17 13:50:00,12.27,12.3,12.22,12.25,192000.0,9.267,9.2896,9.2292,9.2519,192000.0
2008-10-17 13:55:00,12.25,12.28,12.23,12.27,253400.0,9.2519,9.2745,9.2368,9.267,253400.0
2008-10-17 14:00:00,12.27,12.31,12.25,12.28,363500.0,9.267,9.2972,9.2519,9.2745,363500.0
2008-10-17 14:05:00,12.27,12.3,12.23,12.23,359700.0,9.267,9.2896,9.2368,9.2368,359700.0
2008-10-17 14:10:00,12.23,12.26,12.22,12.23,190400.0,9.2368,9.2594,9.2292,9.2368,190400.0
2008-10-17 14:15:00,12.23,12.26,12.22,12.24,293300.0,9.2368,9.2594,9.2292,9.2443,293300.0
2008-10-17 14:20:00,12.23,12.24,12.18,12.18,343200.0,9.2368,9.2443,9.199,9.199,343200.0
2008-10-17 14:25:00,12.18,12.19,12.13,12.14,179700.0,9.199,9.2066,9.1613,9.1688,179700.0
2008-10-17 14:30:00,12.14,12.21,12.14,12.18,264300.0,9.1688,9.2217,9.1688,9.199,264300.0
2008-10-17 14:35:00,12.18,12.26,12.1,12.1,366300.0,9.199,9.2594,9.1386,9.1386,366300.0
2008-10-17 14:40:00,12.1,12.21,12.06,12.2,428300.0,9.1386,9.2217,9.1084,9.2141,428300.0
2008-10-17 14:45:00,12.21,12.24,12.15,12.24,197200.0,9.2217,9.2443,9.1764,9.2443,197200.0
2008-10-17 14:50:00,12.24,12.24,12.14,12.15,253900.0,9.2443,9.2443,9.1688,9.1764,253900.0
2008-10-17 14:55:00,12.16,12.21,12.15,12.19,237800.0,9.1839,9.2217,9.1764,9.2066,237800.0
2008-10-17 15:00:00,12.2,12.22,12.18,12.21,374000.0,9.2141,9.2292,9.199,9.2217,374000.0
2008-10-17 15:05:00,12.21,12.22,12.17,12.19,402700.0,9.2217,9.2292,9.1915,9.2066,402700.0
2008-10-17 15:10:00,12.18,12.18,12.09,12.13,423700.0,9.199,9.199,9.131,9.1613,423700.0
2008-10-17 15:15:00,12.13,12.16,12.08,12.09,294400.0,9.1613,9.1839,9.1235,9.131,294400.0
2008-10-17 15:20:00,12.09,12.09,12.01,12.05,580100.0,9.131,9.131,9.0706,9.1008,580100.0
2008-10-17 15:25:00,12.05,12.11,12.02,12.07,359800.0,9.1008,9.1461,9.0782,9.1159,359800.0
2008-10-17 15:30:00,12.08,12.14,12.04,12.05,332800.0,9.1235,9.1688,9.0933,9.1008,332800.0
2008-10-17 15:35:00,12.06,12.08,11.96,12.01,514300.0,9.1084,9.1235,9.0329,9.0706,514300.0
2008-10-17 15:40:00,12.01,12.06,12.01,12.05,779900.0,9.0706,9.1084,9.0706,9.1008,779900.0
2008-10-17 15:45:00,12.06,12.06,11.95,11.97,608100.0,9.1084,9.1084,9.0253,9.0404,608100.0
2008-10-17 15:50:00,11.97,12.0,11.94,11.96,635900.0,9.0404,9.0631,9.0178,9.0329,635900.0
2008-10-17 15:55:00,11.97,12.01,11.96,11.99,763500.0,9.0404,9.0706,9.0329,9.0555,763500.0
2008-10-20 09:30:00,12.49,12.51,12.4,12.5,1212800.0,9.4331,9.4482,9.3652,9.4407,1212800.0
2008-10-20 09:35:00,12.5,12.53,12.44,12.48,1373800.0,9.4407,9.4634,9.3954,9.4256,1373800.0
2008-10-20 09:40:00,12.48,12.55,12.43,12.55,837700.0,9.4256,9.4785,9.3878,9.4785,837700.0
2008-10-20 09:45:00,12.54,12.68,12.51,12.65,1302300.0,9.4709,9.5766,9.4482,9.554,1302300.0
2008-10-20 09:50:00,12.65,12.8,12.62,12.79,941100.0,9.554,9.6673,9.5313,9.6597,941100.0
2008-10-20 09:55:00,12.79,12.9,12.77,12.87,834600.0,9.6597,9.7428,9.6446,9.7201,834600.0
2008-10-20 10:00:00,12.88,13.12,12.88,13.08,824500.0,9.7277,9.909,9.7277,9.8787,824500.0
2008-10-20 10:05:00,13.08,13.1,12.89,12.9,1040100.0,9.8787,9.8939,9.7352,9.7428,1040100.0
2008-10-20 10:10:00,12.9,12.96,12.81,12.84,617800.0,9.7428,9.7881,9.6748,9.6975,617800.0
2008-10-20 10:15:00,12.84,12.85,12.75,12.75,552500.0,9.6975,9.705,9.6295,9.6295,552500.0
2008-10-20 10:20:00,12.76,12.8,12.71,12.76,242600.0,9.6371,9.6673,9.5993,9.6371,242600.0
2008-10-20 10:25:00,12.77,12.81,12.73,12.75,352600.0,9.6446,9.6748,9.6144,9.6295,352600.0
2008-10-20 10:30:00,12.76,12.81,12.73,12.79,419200.0,9.6371,9.6748,9.6144,9.6597,419200.0
2008-10-20 10:35:00,12.8,12.81,12.75,12.8,312100.0,9.6673,9.6748,9.6295,9.6673,312100.0
2008-10-20 10:40:00,12.8,12.8,12.69,12.74,517400.0,9.6673,9.6673,9.5842,9.622,517400.0
2008-10-20 10:45:00,12.75,12.77,12.73,12.76,329300.0,9.6295,9.6446,9.6144,9.6371,329300.0
2008-10-20 10:50:00,12.76,12.8,12.69,12.71,262800.0,9.6371,9.6673,9.5842,9.5993,262800.0
2008-10-20 10:55:00,12.71,12.74,12.7,12.74,257700.0,9.5993,9.622,9.5917,9.622,257700.0
2008-10-20 11:00:00,12.74,12.74,12.68,12.69,281500.0,9.622,9.622,9.5766,9.5842,281500.0
2008-10-20 11:05:00,12.69,12.75,12.64,12.71,323400.0,9.5842,9.6295,9.5464,9.5993,323400.0
2008-10-20 11:10:00,12.71,12.73,12.65,12.73,365500.0,9.5993,9.6144,9.554,9.6144,365500.0
2008-10-20 11:15:00,12.73,12.75,12.7,12.73,329500.0,9.6144,9.6295,9.5917,9.6144,329500.0
2008-10-20 11:20:00,12.73,12.74,12.69,12.73,186300.0,9.6144,9.622,9.5842,9.6144,186300.0
2008-10-20 11:25:00,12.73,12.73,12.67,12.69,320400.0,9.6144,9.6144,9.5691,9.5842,320400.0
2008-10-20 11:30:00,12.7,12.7,12.65,12.66,250500.0,9.5917,9.5917,9.554,9.5615,250500.0
2008-10-20 11:35:00,12.67,12.68,12.61,12.64,170200.0,9.5691,9.5766,9.5238,9.5464,170200.0
2008-10-20 11:40:00,12.64,12.7,12.62,12.7,122100.0,9.5464,9.5917,9.5313,9.5917,122100.0
2008-10-20 11:45:00,12.7,12.71,12.66,12.66,339200.0,9.5917,9.5993,9.5615,9.5615,339200.0
2008-10-20 11:50:00,12.67,12.71,12.65,12.7,264100.0,9.5691,9.5993,9.554,9.5917,264100.0
2008-10-20 11:55:00,12.7,12.71,12.67,12.68,239900.0,9.5917,9.5993,9.5691,9.5766,239900.0
2008-10-20 12:00:00,12.68,12.69,12.63,12.65,124300.0,9.5766,9.5842,9.5389,9.554,124300.0
2008-10-20 12:05:00,12.65,12.69,12.63,12.67,130000.0,9.554,9.5842,9.5389,9.5691,130000.0
2008-10-20 12:10:00,12.67,12.71,12.67,12.68,207300.0,9.5691,9.5993,9.5691,9.5766,207300.0
2008-10-20 12:15:00,12.69,12.77,12.69,12.75,622500.0,9.5842,9.6446,9.5842,9.6295,622500.0
2008-10-20 12:20:00,12.75,12.8,12.72,12.72,515600.0,9.6295,9.6673,9.6069,9.6069,515600.0
2008-10-20 12:25:00,12.71,12.76,12.68,12.72,162200.0,9.5993,9.6371,9.5766,9.6069,162200.0
2008-10-20 12:30:00,12.72,12.76,12.69,12.74,263300.0,9.6069,9.6371,9.5842,9.622,263300.0
2008-10-20 12:35:00,12.74,12.75,12.7,12.71,185300.0,9.622,9.6295,9.5917,9.5993,185300.0
2008-10-20 12:40:00,12.71,12.72,12.66,12.68,196400.0,9.5993,9.6069,9.5615,9.5766,196400.0
2008-10-20 12:45:00,12.68,12.71,12.67,12.7,142200.0,9.5766,9.5993,9.5691,9.5917,142200.0
2008-10-20 12:50:00,12.7,12.7,12.64,12.67,259600.0,9.5917,9.5917,9.5464,9.5691,259600.0
2008-10-20 12:55:00,12.66,12.69,12.65,12.68,253200.0,9.5615,9.5842,9.554,9.5766,253200.0
2008-10-20 13:00:00,12.67,12.67,12.6,12.61,169000.0,9.5691,9.5691,9.5162,9.5238,169000.0
2008-10-20 13:05:00,12.62,12.67,12.62,12.66,137600.0,9.5313,9.5691,9.5313,9.5615,137600.0
2008-10-20 13:10:00,12.65,12.69,12.65,12.67,102900.0,9.554,9.5842,9.554,9.5691,102900.0
2008-10-20 13:15:00,12.67,12.71,12.64,12.7,247900.0,9.5691,9.5993,9.5464,9.5917,247900.0
2008-10-20 13:20:00,12.7,12.72,12.68,12.71,322400.0,9.5917,9.6069,9.5766,9.5993,322400.0
2008-10-20 13:25:00,12.71,12.76,12.71,12.74,362400.0,9.5993,9.6371,9.5993,9.622,362400.0
2008-10-20 13:30:00,12.74,12.78,12.72,12.72,224600.0,9.622,9.6522,9.6069,9.6069,224600.0
2008-10-20 13:35:00,12.72,12.72,12.67,12.7,379600.0,9.6069,9.6069,9.5691,9.5917,379600.0
2008-10-20 13:40:00,12.7,12.72,12.67,12.7,345800.0,9.5917,9.6069,9.5691,9.5917,345800.0
2008-10-20 13:45:00,12.69,12.7,12.67,12.7,239700.0,9.5842,9.5917,9.5691,9.5917,239700.0
2008-10-20 13:50:00,12.7,12.71,12.68,12.7,377600.0,9.5917,9.5993,9.5766,9.5917,377600.0
2008-10-20 13:55:00,12.7,12.71,12.64,12.65,321600.0,9.5917,9.5993,9.5464,9.554,321600.0
2008-10-20 14:00:00,12.65,12.75,12.65,12.74,436300.0,9.554,9.6295,9.554,9.622,436300.0
2008-10-20 14:05:00,12.74,12.82,12.74,12.79,498900.0,9.622,9.6824,9.622,9.6597,498900.0
2008-10-20 14:10:00,12.79,12.8,12.74,12.77,328400.0,9.6597,9.6673,9.622,9.6446,328400.0
2008-10-20 14:15:00,12.77,12.78,12.73,12.76,211800.0,9.6446,9.6522,9.6144,9.6371,211800.0
2008-10-20 14:20:00,12.75,12.79,12.69,12.69,186900.0,9.6295,9.6597,9.5842,9.5842,186900.0
2008-10-20 14:25:00,12.68,12.74,12.68,12.72,130000.0,9.5766,9.622,9.5766,9.6069,130000.0
2008-10-20 14:30:00,12.73,12.76,12.67,12.76,346000.0,9.6144,9.6371,9.5691,9.6371,346000.0
2008-10-20 14:35:00,12.76,12.78,12.71,12.73,450500.0,9.6371,9.6522,9.5993,9.6144,450500.0
2008-10-20 14:40:00,12.74,12.79,12.73,12.77,495100.0,9.622,9.6597,9.6144,9.6446,495100.0
2008-10-20 14:45:00,12.78,12.78,12.72,12.74,137400.0,9.6522,9.6522,9.6069,9.622,137400.0
2008-10-20 14:50:00,12.73,12.74,12.68,12.69,168600.0,9.6144,9.622,9.5766,9.5842,168600.0
2008-10-20 14:55:00,12.7,12.72,12.68,12.72,204800.0,9.5917,9.6069,9.5766,9.6069,204800.0
2008-10-20 15:00:00,12.72,12.72,12.69,12.7,345400.0,9.6069,9.6069,9.5842,9.5917,345400.0
2008-10-20 15:05:00,12.71,12.71,12.63,12.69,632700.0,9.5993,9.5993,9.5389,9.5842,632700.0
2008-10-20 15:10:00,12.69,12.71,12.65,12.7,350900.0,9.5842,9.5993,9.554,9.5917,350900.0
2008-10-20 15:15:00,12.7,12.72,12.67,12.71,350500.0,9.5917,9.6069,9.5691,9.5993,350500.0
2008-10-20 15:20:00,12.71,12.71,12.66,12.68,249700.0,9.5993,9.5993,9.5615,9.5766,249700.0
2008-10-20 15:25:00,12.69,12.69,12.65,12.65,261000.0,9.5842,9.5842,9.554,9.554,261000.0
2008-10-20 15:30:00,12.65,12.66,12.62,12.65,634500.0,9.554,9.5615,9.5313,9.554,634500.0
2008-10-20 15:35:00,12.66,12.71,12.65,12.68,417900.0,9.5615,9.5993,9.554,9.5766,417900.0
2008-10-20 15:40:00,12.68,12.69,12.66,12.68,302000.0,9.5766,9.5842,9.5615,9.5766,302000.0
2008-10-20 15:45:00,12.68,12.71,12.67,12.7,290200.0,9.5766,9.5993,9.5691,9.5917,290200.0
2008-10-20 15:50:00,12.7,12.72,12.7,12.72,509100.0,9.5917,9.6069,9.5917,9.6069,509100.0
2008-10-20 15:55:00,12.71,12.77,12.71,12.74,1321800.0,9.5993,9.6446,9.5993,9.622,1321800.0
2008-10-21 09:30:00,12.5,12.55,12.48,12.5,370700.0,9.4407,9.4785,9.4256,9.4407,370700.0
2008-10-21 09:35:00,12.51,12.51,12.44,12.48,352600.0,9.4482,9.4482,9.3954,9.4256,352600.0
2008-10-21 09:40:00,12.47,12.5,12.41,12.5,528400.0,9.418,9.4407,9.3727,9.4407,528400.0
2008-10-21 09:45:00,12.49,12.5,12.45,12.48,337000.0,9.4331,9.4407,9.4029,9.4256,337000.0
2008-10-21 09:50:00,12.47,12.5,12.46,12.5,241300.0,9.418,9.4407,9.4105,9.4407,241300.0
2008-10-21 09:55:00,12.49,12.51,12.47,12.5,412800.0,9.4331,9.4482,9.418,9.4407,412800.0
2008-10-21 10:00:00,12.5,12.51,12.48,12.5,283500.0,9.4407,9.4482,9.4256,9.4407,283500.0
2008-10-21 10:05:00,12.51,12.51,12.46,12.5,228600.0,9.4482,9.4482,9.4105,9.4407,228600.0
2008-10-21 10:10:00,12.49,12.5,12.48,12.5,397500.0,9.4331,9.4407,9.4256,9.4407,397500.0
2008-10-21 10:15:00,12.49,12.51,12.47,12.48,352300.0,9.4331,9.4482,9.418,9.4256,352300.0
2008-10-21 10:20:00,12.48,12.5,12.46,12.5,208200.0,9.4256,9.4407,9.4105,9.4407,208200.0
2008-10-21 10:25:00,12.49,12.5,12.47,12.48,271500.0,9.4331,9.4407,9.418,9.4256,271500.0
2008-10-21 10:30:00,12.48,12.5,12.44,12.48,241100.0,9.4256,9.4407,9.3954,9.4256,241100.0
2008-10-21 10:35:00,12.48,12.51,12.47,12.5,290800.0,9.4256,9.4482,9.418,9.4407,290800.0
2008-10-21 10:40:00,12.5,12.54,12.49,12.49,574600.0,9.4407,9.4709,9.4331,9.4331,574600.0
2008-10-21 10:45:00,12.49,12.51,12.43,12.45,321400.0,9.4331,9.4482,9.3878,9.4029,321400.0
2008-10-21 10:50:00,12.45,12.47,12.42,12.43,237200.0,9.4029,9.418,9.3803,9.3878,237200.0
2008-10-21 10:55:00,12.43,12.45,12.41,12.45,194200.0,9.3878,9.4029,9.3727,9.4029,194200.0
2008-10-21 11:00:00,12.44,12.52,12.44,12.52,203200.0,9.3954,9.4558,9.3954,9.4558,203200.0
2008-10-21 11:05:00,12.52,12.53,12.47,12.5,232800.0,9.4558,9.4634,9.418,9.4407,232800.0
2008-10-21 11:10:00,12.5,12.53,12.47,12.5,411700.0,9.4407,9.4634,9.418,9.4407,411700.0
2008-10-21 11:15:00,12.5,12.53,12.48,12.52,188200.0,9.4407,9.4634,9.4256,9.4558,188200.0
2008-10-21 11:20:00,12.52,12.52,12.48,12.5,267900.0,9.4558,9.4558,9.4256,9.4407,267900.0
2008-10-21 11:25:00,12.5,12.52,12.5,12.51,82100.0,9.4407,9.4558,9.4407,9.4482,82100.0
2008-10-21 11:30:00,12.51,12.53,12.5,12.53,98800.0,9.4482,9.4634,9.4407,9.4634,98800.0
2008-10-21 11:35:00,12.52,12.52,12.48,12.49,79400.0,9.4558,9.4558,9.4256,9.4331,79400.0
2008-10-21 11:40:00,12.48,12.5,12.46,12.46,80800.0,9.4256,9.4407,9.4105,9.4105,80800.0
2008-10-21 11:45:00,12.46,12.47,12.43,12.44,56700.0,9.4105,9.418,9.3878,9.3954,56700.0
2008-10-21 11:50:00,12.43,12.44,12.37,12.42,249300.0,9.3878,9.3954,9.3425,9.3803,249300.0
2008-10-21 11:55:00,12.42,12.43,12.29,12.31,326300.0,9.3803,9.3878,9.2821,9.2972,326300.0
2008-10-21 12:00:00,12.31,12.41,12.28,12.41,218000.0,9.2972,9.3727,9.2745,9.3727,218000.0
2008-10-21 12:05:00,12.4,12.42,12.36,12.4,209600.0,9.3652,9.3803,9.335,9.3652,209600.0
2008-10-21 12:10:00,12.4,12.44,12.35,12.36,93600.0,9.3652,9.3954,9.3274,9.335,93600.0
2008-10-21 12:15:00,12.36,12.37,12.33,12.35,131200.0,9.335,9.3425,9.3123,9.3274,131200.0
2008-10-21 12:20:00,12.35,12.38,12.32,12.38,97000.0,9.3274,9.3501,9.3048,9.3501,97000.0
2008-10-21 12:25:00,12.37,12.38,12.36,12.37,34600.0,9.3425,9.3501,9.335,9.3425,34600.0
2008-10-21 12:30:00,12.36,12.41,12.36,12.4,94700.0,9.335,9.3727,9.335,9.3652,94700.0
2008-10-21 12:35:00,12.4,12.47,12.4,12.46,59700.0,9.3652,9.418,9.3652,9.4105,59700.0
2008-10-21 12:40:00,12.46,12.47,12.4,12.43,318600.0,9.4105,9.418,9.3652,9.3878,318600.0
2008-10-21 12:45:00,12.43,12.43,12.32,12.36,142800.0,9.3878,9.3878,9.3048,9.335,142800.0
2008-10-21 12:50:00,12.36,12.38,12.29,12.3,299300.0,9.335,9.3501,9.2821,9.2896,299300.0
2008-10-21 12:55:00,12.31,12.33,12.27,12.27,178000.0,9.2972,9.3123,9.267,9.267,178000.0
2008-10-21 13:00:00,12.27,12.3,12.26,12.29,73300.0,9.267,9.2896,9.2594,9.2821,73300.0
2008-10-21 13:05:00,12.29,12.35,12.29,12.34,83000.0,9.2821,9.3274,9.2821,9.3199,83000.0
2008-10-21 13:10:00,12.34,12.35,12.31,12.31,39500.0,9.3199,9.3274,9.2972,9.2972,39500.0
2008-10-21 13:15:00,12.32,12.37,12.31,12.34,169600.0,9.3048,9.3425,9.2972,9.3199,169600.0
2008-10-21 13:20:00,12.33,12.4,12.33,12.38,202600.0,9.3123,9.3652,9.3123,9.3501,202600.0
2008-10-21 13:25:00,12.38,12.38,12.31,12.31,111600.0,9.3501,9.3501,9.2972,9.2972,111600.0
2008-10-21 13:30:00,12.3,12.33,12.28,12.31,167900.0,9.2896,9.3123,9.2745,9.2972,167900.0
2008-10-21 13:35:00,12.3,12.4,12.3,12.39,149300.0,9.2896,9.3652,9.2896,9.3576,149300.0
2008-10-21 13:40:00,12.39,12.4,12.36,12.38,91600.0,9.3576,9.3652,9.335,9.3501,91600.0
2008-10-21 13:45:00,12.37,12.39,12.35,12.38,41300.0,9.3425,9.3576,9.3274,9.3501,41300.0
2008-10-21 13:50:00,12.37,12.38,12.31,12.31,138000.0,9.3425,9.3501,9.2972,9.2972,138000.0
2008-10-21 13:55:00,12.31,12.35,12.28,12.35,131600.0,9.2972,9.3274,9.2745,9.3274,131600.0
2008-10-21 14:00:00,12.35,12.36,12.32,12.34,109100.0,9.3274,9.335,9.3048,9.3199,109100.0
2008-10-21 14:05:00,12.33,12.35,12.28,12.3,237800.0,9.3123,9.3274,9.2745,9.2896,237800.0
2008-10-21 14:10:00,12.3,12.34,12.29,12.32,77800.0,9.2896,9.3199,9.2821,9.3048,77800.0
2008-10-21 14:15:00,12.32,12.36,12.32,12.35,227600.0,9.3048,9.335,9.3048,9.3274,227600.0
2008-10-21 14:20:00,12.35,12.36,12.34,12.35,103500.0,9.3274,9.335,9.3199,9.3274,103500.0
2008-10-21 14:25:00,12.34,12.36,12.34,12.35,193400.0,9.3199,9.335,9.3199,9.3274,193400.0
2008-10-21 14:30:00,12.35,12.36,12.34,12.34,123200.0,9.3274,9.335,9.3199,9.3199,123200.0
2008-10-21 14:35:00,12.34,12.36,12.33,12.36,131800.0,9.3199,9.335,9.3123,9.335,131800.0
2008-10-21 14:40:00,12.35,12.38,12.35,12.36,470100.0,9.3274,9.3501,9.3274,9.335,470100.0
2008-10-21 14:45:00,12.36,12.38,12.31,12.31,508100.0,9.335,9.3501,9.2972,9.2972,508100.0
2008-10-21 14:50:00,12.32,12.34,12.3,12.32,147600.0,9.3048,9.3199,9.2896,9.3048,147600.0
2008-10-21 14:55:00,12.31,12.36,12.31,12.35,235500.0,9.2972,9.335,9.2972,9.3274,235500.0
2008-10-21 15:00:00,12.34,12.46,12.34,12.43,431000.0,9.3199,9.4105,9.3199,9.3878,431000.0
2008-10-21 15:05:00,12.43,12.43,12.36,12.36,169900.0,9.3878,9.3878,9.335,9.335,169900.0
2008-10-21 15:10:00,12.36,12.41,12.35,12.38,194400.0,9.335,9.3727,9.3274,9.3501,194400.0
2008-10-21 15:15:00,12.38,12.39,12.31,12.31,115900.0,9.3501,9.3576,9.2972,9.2972,115900.0
2008-10-21 15:20:00,12.32,12.33,12.27,12.3,258200.0,9.3048,9.3123,9.267,9.2896,258200.0
2008-10-21 15:25:00,12.3,12.32,12.28,12.28,237900.0,9.2896,9.3048,9.2745,9.2745,237900.0
2008-10-21 15:30:00,12.29,12.31,12.22,12.26,344600.0,9.2821,9.2972,9.2292,9.2594,344600.0
2008-10-21 15:35:00,12.25,12.31,12.25,12.28,263200.0,9.2519,9.2972,9.2519,9.2745,263200.0
2008-10-21 15:40:00,12.28,12.32,12.25,12.26,424200.0,9.2745,9.3048,9.2519,9.2594,424200.0
2008-10-21 15:45:00,12.25,12.29,12.19,12.22,1524200.0,9.2519,9.2821,9.2066,9.2292,1524200.0
2008-10-21 15:50:00,12.23,12.32,12.22,12.28,1081200.0,9.2368,9.3048,9.2292,9.2745,1081200.0
2008-10-21 15:55:00,12.28,12.28,12.22,12.24,1208800.0,9.2745,9.2745,9.2292,9.2443,1208800.0
2008-10-22 09:30:00,12.01,12.24,12.01,12.24,313500.0,9.0706,9.2443,9.0706,9.2443,313500.0
2008-10-22 09:35:00,12.24,12.35,12.21,12.3,562200.0,9.2443,9.3274,9.2217,9.2896,562200.0
2008-10-22 09:40:00,12.3,12.42,12.28,12.35,594100.0,9.2896,9.3803,9.2745,9.3274,594100.0
2008-10-22 09:45:00,12.35,12.36,12.3,12.33,519800.0,9.3274,9.335,9.2896,9.3123,519800.0
2008-10-22 09:50:00,12.33,12.35,12.27,12.35,436400.0,9.3123,9.3274,9.267,9.3274,436400.0
2008-10-22 09:55:00,12.35,12.36,12.2,12.2,392900.0,9.3274,9.335,9.2141,9.2141,392900.0
2008-10-22 10:00:00,12.2,12.24,12.07,12.07,419400.0,9.2141,9.2443,9.1159,9.1159,419400.0
2008-10-22 10:05:00,12.07,12.2,12.07,12.15,383600.0,9.1159,9.2141,9.1159,9.1764,383600.0
2008-10-22 10:10:00,12.15,12.23,12.13,12.2,260200.0,9.1764,9.2368,9.1613,9.2141,260200.0
2008-10-22 10:15:00,12.2,12.25,12.16,12.18,303100.0,9.2141,9.2519,9.1839,9.199,303100.0
2008-10-22 10:20:00,12.18,12.22,12.16,12.2,338100.0,9.199,9.2292,9.1839,9.2141,338100.0
2008-10-22 10:25:00,12.2,12.23,12.16,12.21,311200.0,9.2141,9.2368,9.1839,9.2217,311200.0
2008-10-22 10:30:00,12.21,12.25,12.19,12.23,157500.0,9.2217,9.2519,9.2066,9.2368,157500.0
2008-10-22 10:35:00,12.23,12.29,12.21,12.24,332600.0,9.2368,9.2821,9.2217,9.2443,332600.0
2008-10-22 10:40:00,12.24,12.27,12.18,12.21,235900.0,9.2443,9.267,9.199,9.2217,235900.0
2008-10-22 10:45:00,12.2,12.22,12.17,12.2,330100.0,9.2141,9.2292,9.1915,9.2141,330100.0
2008-10-22 10:50:00,12.2,12.2,12.16,12.2,285100.0,9.2141,9.2141,9.1839,9.2141,285100.0
2008-10-22 10:55:00,12.2,12.21,12.17,12.2,238800.0,9.2141,9.2217,9.1915,9.2141,238800.0
2008-10-22 11:00:00,12.19,12.2,12.12,12.2,181500.0,9.2066,9.2141,9.1537,9.2141,181500.0
2008-10-22 11:05:00,12.2,12.2,12.11,12.14,194400.0,9.2141,9.2141,9.1461,9.1688,194400.0
2008-10-22 11:10:00,12.14,12.2,12.14,12.16,140700.0,9.1688,9.2141,9.1688,9.1839,140700.0
2008-10-22 11:15:00,12.16,12.19,12.14,12.15,171300.0,9.1839,9.2066,9.1688,9.1764,171300.0
2008-10-22 11:20:00,12.16,12.16,12.11,12.16,149000.0,9.1839,9.1839,9.1461,9.1839,149000.0
2008-10-22 11:25:00,12.16,12.17,12.12,12.15,160000.0,9.1839,9.1915,9.1537,9.1764,160000.0
2008-10-22 11:30:00,12.15,12.16,12.14,12.14,137300.0,9.1764,9.1839,9.1688,9.1688,137300.0
2008-10-22 11:35:00,12.14,12.14,12.07,12.09,205300.0,9.1688,9.1688,9.1159,9.131,205300.0
2008-10-22 11:40:00,12.09,12.16,12.09,12.14,222800.0,9.131,9.1839,9.131,9.1688,222800.0
2008-10-22 11:45:00,12.14,12.15,12.11,12.12,145300.0,9.1688,9.1764,9.1461,9.1537,145300.0
2008-10-22 11:50:00,12.12,12.15,12.12,12.12,132900.0,9.1537,9.1764,9.1537,9.1537,132900.0
2008-10-22 11:55:00,12.12,12.15,12.11,12.15,122900.0,9.1537,9.1764,9.1461,9.1764,122900.0
2008-10-22 12:00:00,12.14,12.15,12.11,12.11,170200.0,9.1688,9.1764,9.1461,9.1461,170200.0
2008-10-22 12:05:00,12.11,12.13,12.1,12.13,79700.0,9.1461,9.1613,9.1386,9.1613,79700.0
2008-10-22 12:10:00,12.13,12.13,12.09,12.09,200100.0,9.1613,9.1613,9.131,9.131,200100.0
2008-10-22 12:15:00,12.08,12.1,12.06,12.09,358300.0,9.1235,9.1386,9.1084,9.131,358300.0
2008-10-22 12:20:00,12.09,12.1,12.08,12.08,228500.0,9.131,9.1386,9.1235,9.1235,228500.0
2008-10-22 12:25:00,12.09,12.1,12.07,12.08,237900.0,9.131,9.1386,9.1159,9.1235,237900.0
2008-10-22 12:30:00,12.08,12.14,12.06,12.14,234500.0,9.1235,9.1688,9.1084,9.1688,234500.0
2008-10-22 12:35:00,12.14,12.15,12.08,12.08,317800.0,9.1688,9.1764,9.1235,9.1235,317800.0
2008-10-22 12:40:00,12.08,12.09,12.08,12.08,58600.0,9.1235,9.131,9.1235,9.1235,58600.0
2008-10-22 12:45:00,12.09,12.09,12.07,12.07,120300.0,9.131,9.131,9.1159,9.1159,120300.0
2008-10-22 12:50:00,12.08,12.1,12.06,12.09,382600.0,9.1235,9.1386,9.1084,9.131,382600.0
2008-10-22 12:55:00,12.09,12.11,12.07,12.1,179600.0,9.131,9.1461,9.1159,9.1386,179600.0
2008-10-22 13:00:00,12.1,12.11,12.05,12.08,166100.0,9.1386,9.1461,9.1008,9.1235,166100.0
2008-10-22 13:05:00,12.08,12.09,12.08,12.08,77300.0,9.1235,9.131,9.1235,9.1235,77300.0
2008-10-22 13:10:00,12.08,12.08,12.05,12.06,151500.0,9.1235,9.1235,9.1008,9.1084,151500.0
2008-10-22 13:15:00,12.06,12.07,12.01,12.06,197500.0,9.1084,9.1159,9.0706,9.1084,197500.0
2008-10-22 13:20:00,12.06,12.07,12.02,12.02,114500.0,9.1084,9.1159,9.0782,9.0782,114500.0
2008-10-22 13:25:00,12.02,12.03,11.98,12.02,215200.0,9.0782,9.0857,9.048,9.0782,215200.0
2008-10-22 13:30:00,12.02,12.03,11.95,11.95,200000.0,9.0782,9.0857,9.0253,9.0253,200000.0
2008-10-22 13:35:00,11.95,11.97,11.92,11.96,274500.0,9.0253,9.0404,9.0026,9.0329,274500.0
2008-10-22 13:40:00,11.96,11.99,11.94,11.94,238700.0,9.0329,9.0555,9.0178,9.0178,238700.0
2008-10-22 13:45:00,11.95,12.02,11.95,12.02,167600.0,9.0253,9.0782,9.0253,9.0782,167600.0
2008-10-22 13:50:00,12.02,12.05,11.99,12.05,112500.0,9.0782,9.1008,9.0555,9.1008,112500.0
2008-10-22 13:55:00,12.05,12.05,12.02,12.03,131200.0,9.1008,9.1008,9.0782,9.0857,131200.0
2008-10-22 14:00:00,12.03,12.04,12.01,12.01,201900.0,9.0857,9.0933,9.0706,9.0706,201900.0
2008-10-22 14:05:00,12.0,12.04,12.0,12.0,278900.0,9.0631,9.0933,9.0631,9.0631,278900.0
2008-10-22 14:10:00,12.0,12.02,11.99,12.02,134000.0,9.0631,9.0782,9.0555,9.0782,134000.0
2008-10-22 14:15:00,12.02,12.06,12.01,12.04,105900.0,9.0782,9.1084,9.0706,9.0933,105900.0
2008-10-22 14:20:00,12.05,12.09,12.04,12.05,196200.0,9.1008,9.131,9.0933,9.1008,196200.0
2008-10-22 14:25:00,12.05,12.05,12.02,12.02,131400.0,9.1008,9.1008,9.0782,9.0782,131400.0
2008-10-22 14:30:00,12.02,12.03,11.97,11.99,151900.0,9.0782,9.0857,9.0404,9.0555,151900.0
2008-10-22 14:35:00,11.98,12.0,11.95,11.96,236500.0,9.048,9.0631,9.0253,9.0329,236500.0
2008-10-22 14:40:00,11.96,11.96,11.86,11.87,359800.0,9.0329,9.0329,8.9573,8.9649,359800.0
2008-10-22 14:45:00,11.87,11.92,11.87,11.92,159200.0,8.9649,9.0026,8.9649,9.0026,159200.0
2008-10-22 14:50:00,11.92,11.92,11.88,11.89,147000.0,9.0026,9.0026,8.9724,8.98,147000.0
2008-10-22 14:55:00,11.9,11.94,11.9,11.93,135900.0,8.9875,9.0178,8.9875,9.0102,135900.0
2008-10-22 15:00:00,11.93,11.97,11.93,11.94,187200.0,9.0102,9.0404,9.0102,9.0178,187200.0
2008-10-22 15:05:00,11.93,11.94,11.89,11.93,262700.0,9.0102,9.0178,8.98,9.0102,262700.0
2008-10-22 15:10:00,11.94,11.95,11.84,11.84,319900.0,9.0178,9.0253,8.9422,8.9422,319900.0
2008-10-22 15:15:00,11.83,11.84,11.77,11.78,256400.0,8.9347,8.9422,8.8894,8.8969,256400.0
2008-10-22 15:20:00,11.78,11.8,11.77,11.78,366000.0,8.8969,8.912,8.8894,8.8969,366000.0
2008-10-22 15:25:00,11.77,11.82,11.73,11.74,500500.0,8.8894,8.9271,8.8592,8.8667,500500.0
2008-10-22 15:30:00,11.74,11.76,11.67,11.68,489200.0,8.8667,8.8818,8.8138,8.8214,489200.0
2008-10-22 15:35:00,11.68,11.69,11.62,11.63,720700.0,8.8214,8.8289,8.7761,8.7836,720700.0
2008-10-22 15:40:00,11.62,11.63,11.53,11.56,826300.0,8.7761,8.7836,8.7081,8.7308,826300.0
2008-10-22 15:45:00,11.56,11.66,11.54,11.62,1103600.0,8.7308,8.8063,8.7157,8.7761,1103600.0
2008-10-22 15:50:00,11.61,11.74,11.57,11.7,1182500.0,8.7685,8.8667,8.7383,8.8365,1182500.0
2008-10-22 15:55:00,11.7,11.74,11.64,11.64,1023200.0,8.8365,8.8667,8.7912,8.7912,1023200.0
2008-10-23 09:30:00,11.62,11.74,11.53,11.62,262300.0,8.7761,8.8667,8.7081,8.7761,262300.0
2008-10-23 09:35:00,11.62,11.66,11.42,11.43,498200.0,8.7761,8.8063,8.625,8.6326,498200.0
2008-10-23 09:40:00,11.43,11.5,11.38,11.39,428900.0,8.6326,8.6854,8.5948,8.6024,428900.0
2008-10-23 09:45:00,11.39,11.4,11.3,11.3,266100.0,8.6024,8.6099,8.5344,8.5344,266100.0
2008-10-23 09:50:00,11.3,11.34,11.26,11.33,245300.0,8.5344,8.5646,8.5042,8.557,245300.0
2008-10-23 09:55:00,11.33,11.37,11.28,11.32,531900.0,8.557,8.5873,8.5193,8.5495,531900.0
2008-10-23 10:00:00,11.31,11.35,11.29,11.33,305800.0,8.5419,8.5722,8.5268,8.557,305800.0
2008-10-23 10:05:00,11.32,11.39,11.32,11.36,432800.0,8.5495,8.6024,8.5495,8.5797,432800.0
2008-10-23 10:10:00,11.36,11.51,11.34,11.49,531700.0,8.5797,8.693,8.5646,8.6779,531700.0
2008-10-23 10:15:00,11.49,11.49,11.34,11.4,830400.0,8.6779,8.6779,8.5646,8.6099,830400.0
2008-10-23 10:20:00,11.4,11.43,11.36,11.4,314900.0,8.6099,8.6326,8.5797,8.6099,314900.0
2008-10-23 10:25:00,11.4,11.4,11.28,11.33,219400.0,8.6099,8.6099,8.5193,8.557,219400.0
2008-10-23 10:30:00,11.32,11.43,11.3,11.37,314300.0,8.5495,8.6326,8.5344,8.5873,314300.0
2008-10-23 10:35:00,11.36,11.39,11.31,11.35,271600.0,8.5797,8.6024,8.5419,8.5722,271600.0
2008-10-23 10:40:00,11.35,11.43,11.33,11.42,500500.0,8.5722,8.6326,8.557,8.625,500500.0
2008-10-23 10:45:00,11.42,11.48,11.39,11.4,354400.0,8.625,8.6703,8.6024,8.6099,354400.0
2008-10-23 10:50:00,11.4,11.5,11.4,11.48,372900.0,8.6099,8.6854,8.6099,8.6703,372900.0
2008-10-23 10:55:00,11.48,11.64,11.45,11.62,548500.0,8.6703,8.7912,8.6477,8.7761,548500.0
2008-10-23 11:00:00,11.63,11.68,11.53,11.53,420600.0,8.7836,8.8214,8.7081,8.7081,420600.0
2008-10-23 11:05:00,11.53,11.56,11.49,11.54,273900.0,8.7081,8.7308,8.6779,8.7157,273900.0
2008-10-23 11:10:00,11.54,11.6,11.53,11.54,322400.0,8.7157,8.761,8.7081,8.7157,322400.0
2008-10-23 11:15:00,11.54,11.58,11.47,11.49,332400.0,8.7157,8.7459,8.6628,8.6779,332400.0
2008-10-23 11:20:00,11.49,11.5,11.44,11.46,276700.0,8.6779,8.6854,8.6401,8.6552,276700.0
2008-10-23 11:25:00,11.47,11.48,11.43,11.47,285300.0,8.6628,8.6703,8.6326,8.6628,285300.0
2008-10-23 11:30:00,11.47,11.5,11.44,11.46,474100.0,8.6628,8.6854,8.6401,8.6552,474100.0
2008-10-23 11:35:00,11.46,11.5,11.45,11.49,271000.0,8.6552,8.6854,8.6477,8.6779,271000.0
2008-10-23 11:40:00,11.49,11.49,11.41,11.41,203800.0,8.6779,8.6779,8.6175,8.6175,203800.0
2008-10-23 11:45:00,11.42,11.46,11.41,11.44,238300.0,8.625,8.6552,8.6175,8.6401,238300.0
2008-10-23 11:50:00,11.44,11.5,11.43,11.44,315300.0,8.6401,8.6854,8.6326,8.6401,315300.0
2008-10-23 11:55:00,11.44,11.48,11.42,11.47,179100.0,8.6401,8.6703,8.625,8.6628,179100.0
2008-10-23 12:00:00,11.47,11.47,11.41,11.41,130200.0,8.6628,8.6628,8.6175,8.6175,130200.0
2008-10-23 12:05:00,11.42,11.42,11.38,11.38,187700.0,8.625,8.625,8.5948,8.5948,187700.0
2008-10-23 12:10:00,11.38,11.4,11.37,11.39,109200.0,8.5948,8.6099,8.5873,8.6024,109200.0
2008-10-23 12:15:00,11.39,11.4,11.29,11.29,226700.0,8.6024,8.6099,8.5268,8.5268,226700.0
2008-10-23 12:20:00,11.29,11.35,11.27,11.28,220900.0,8.5268,8.5722,8.5117,8.5193,220900.0
2008-10-23 12:25:00,11.28,11.3,11.21,11.22,276100.0,8.5193,8.5344,8.4664,8.474,276100.0
2008-10-23 12:30:00,11.22,11.27,11.2,11.25,205000.0,8.474,8.5117,8.4589,8.4966,205000.0
2008-10-23 12:35:00,11.24,11.26,11.18,11.2,274500.0,8.4891,8.5042,8.4438,8.4589,274500.0
2008-10-23 12:40:00,11.2,11.26,11.17,11.25,174600.0,8.4589,8.5042,8.4362,8.4966,174600.0
2008-10-23 12:45:00,11.25,11.32,11.23,11.23,196200.0,8.4966,8.5495,8.4815,8.4815,196200.0
2008-10-23 12:50:00,11.24,11.28,11.21,11.22,183600.0,8.4891,8.5193,8.4664,8.474,183600.0
2008-10-23 12:55:00,11.22,11.22,11.1,11.12,446300.0,8.474,8.474,8.3833,8.3984,446300.0
2008-10-23 13:00:00,11.13,11.16,11.03,11.05,487200.0,8.406,8.4287,8.3305,8.3456,487200.0
2008-10-23 13:05:00,11.05,11.13,11.03,11.11,378100.0,8.3456,8.406,8.3305,8.3909,378100.0
2008-10-23 13:10:00,11.11,11.17,11.09,11.14,312400.0,8.3909,8.4362,8.3758,8.4135,312400.0
2008-10-23 13:15:00,11.14,11.21,11.13,11.16,172000.0,8.4135,8.4664,8.406,8.4287,172000.0
2008-10-23 13:20:00,11.16,11.17,11.12,11.12,188200.0,8.4287,8.4362,8.3984,8.3984,188200.0
2008-10-23 13:25:00,11.11,11.15,11.11,11.12,381900.0,8.3909,8.4211,8.3909,8.3984,381900.0
2008-10-23 13:30:00,11.12,11.14,11.02,11.02,430300.0,8.3984,8.4135,8.3229,8.3229,430300.0
2008-10-23 13:35:00,11.02,11.15,11.01,11.13,476000.0,8.3229,8.4211,8.3154,8.406,476000.0
2008-10-23 13:40:00,11.12,11.19,11.12,11.16,323100.0,8.3984,8.4513,8.3984,8.4287,323100.0
2008-10-23 13:45:00,11.15,11.2,11.13,11.16,362600.0,8.4211,8.4589,8.406,8.4287,362600.0
2008-10-23 13:50:00,11.15,11.17,11.08,11.14,182300.0,8.4211,8.4362,8.3682,8.4135,182300.0
2008-10-23 13:55:00,11.15,11.16,11.13,11.14,206400.0,8.4211,8.4287,8.406,8.4135,206400.0
2008-10-23 14:00:00,11.14,11.15,11.06,11.07,258600.0,8.4135,8.4211,8.3531,8.3607,258600.0
2008-10-23 14:05:00,11.07,11.13,11.07,11.09,167000.0,8.3607,8.406,8.3607,8.3758,167000.0
2008-10-23 14:10:00,11.09,11.1,11.02,11.05,199900.0,8.3758,8.3833,8.3229,8.3456,199900.0
2008-10-23 14:15:00,11.05,11.07,10.99,10.99,336600.0,8.3456,8.3607,8.3003,8.3003,336600.0
2008-10-23 14:20:00,10.98,11.0,10.94,11.0,320400.0,8.2927,8.3078,8.2625,8.3078,320400.0
2008-10-23 14:25:00,11.0,11.04,10.98,11.01,264800.0,8.3078,8.338,8.2927,8.3154,264800.0
2008-10-23 14:30:00,11.0,11.09,10.96,11.02,193900.0,8.3078,8.3758,8.2776,8.3229,193900.0
2008-10-23 14:35:00,11.02,11.12,11.01,11.11,278600.0,8.3229,8.3984,8.3154,8.3909,278600.0
2008-10-23 14:40:00,11.11,11.13,10.97,11.03,450900.0,8.3909,8.406,8.2852,8.3305,450900.0
2008-10-23 14:45:00,11.03,11.07,10.96,10.96,464300.0,8.3305,8.3607,8.2776,8.2776,464300.0
2008-10-23 14:50:00,10.96,11.03,10.96,11.0,342500.0,8.2776,8.3305,8.2776,8.3078,342500.0
2008-10-23 14:55:00,11.0,11.02,10.99,11.02,435300.0,8.3078,8.3229,8.3003,8.3229,435300.0
2008-10-23 15:00:00,11.02,11.05,10.97,11.04,370400.0,8.3229,8.3456,8.2852,8.338,370400.0
2008-10-23 15:05:00,11.03,11.18,11.01,11.17,495900.0,8.3305,8.4438,8.3154,8.4362,495900.0
2008-10-23 15:10:00,11.17,11.23,11.13,11.17,518500.0,8.4362,8.4815,8.406,8.4362,518500.0
2008-10-23 15:15:00,11.17,11.17,11.06,11.07,479000.0,8.4362,8.4362,8.3531,8.3607,479000.0
2008-10-23 15:20:00,11.07,11.2,11.03,11.16,472900.0,8.3607,8.4589,8.3305,8.4287,472900.0
2008-10-23 15:25:00,11.16,11.16,11.06,11.08,457100.0,8.4287,8.4287,8.3531,8.3682,457100.0
2008-10-23 15:30:00,11.08,11.09,10.94,11.02,623900.0,8.3682,8.3758,8.2625,8.3229,623900.0
2008-10-23 15:35:00,11.02,11.08,10.96,10.96,459000.0,8.3229,8.3682,8.2776,8.2776,459000.0
2008-10-23 15:40:00,10.97,11.15,10.94,11.15,626900.0,8.2852,8.4211,8.2625,8.4211,626900.0
2008-10-23 15:45:00,11.15,11.28,11.14,11.19,565800.0,8.4211,8.5193,8.4135,8.4513,565800.0
2008-10-23 15:50:00,11.26,11.28,11.13,11.13,589100.0,8.5042,8.5193,8.406,8.406,589100.0
2008-10-23 15:55:00,11.13,11.39,11.12,11.36,2000200.0,8.406,8.6024,8.3984,8.5797,2000200.0
2008-10-24 09:30:00,10.61,10.79,10.52,10.66,588500.0,8.0133,8.1492,7.9453,8.051,588500.0
2008-10-24 09:35:00,10.66,11.0,10.58,10.8,352900.0,8.051,8.3078,7.9906,8.1568,352900.0
2008-10-24 09:40:00,10.82,10.86,10.71,10.82,402600.0,8.1719,8.2021,8.0888,8.1719,402600.0
2008-10-24 09:45:00,10.82,10.99,10.8,10.99,442000.0,8.1719,8.3003,8.1568,8.3003,442000.0
2008-10-24 09:50:00,11.0,11.03,10.86,11.02,495200.0,8.3078,8.3305,8.2021,8.3229,495200.0
2008-10-24 09:55:00,11.01,11.07,10.9,10.97,421700.0,8.3154,8.3607,8.2323,8.2852,421700.0
2008-10-24 10:00:00,10.97,11.21,10.97,11.18,602800.0,8.2852,8.4664,8.2852,8.4438,602800.0
2008-10-24 10:05:00,11.18,11.18,10.91,10.98,442700.0,8.4438,8.4438,8.2398,8.2927,442700.0
2008-10-24 10:10:00,10.98,10.99,10.9,10.99,213600.0,8.2927,8.3003,8.2323,8.3003,213600.0
2008-10-24 10:15:00,10.98,11.06,10.9,11.0,420900.0,8.2927,8.3531,8.2323,8.3078,420900.0
2008-10-24 10:20:00,10.99,11.05,10.93,10.94,208400.0,8.3003,8.3456,8.2549,8.2625,208400.0
2008-10-24 10:25:00,10.96,10.96,10.86,10.91,228400.0,8.2776,8.2776,8.2021,8.2398,228400.0
2008-10-24 10:30:00,10.91,10.94,10.87,10.92,267600.0,8.2398,8.2625,8.2096,8.2474,267600.0
2008-10-24 10:35:00,10.92,10.95,10.83,10.87,335200.0,8.2474,8.2701,8.1794,8.2096,335200.0
2008-10-24 10:40:00,10.87,10.92,10.82,10.91,287300.0,8.2096,8.2474,8.1719,8.2398,287300.0
2008-10-24 10:45:00,10.92,10.93,10.85,10.88,184900.0,8.2474,8.2549,8.1945,8.2172,184900.0
2008-10-24 10:50:00,10.88,10.99,10.88,10.97,173100.0,8.2172,8.3003,8.2172,8.2852,173100.0
2008-10-24 10:55:00,10.97,11.01,10.94,11.0,191500.0,8.2852,8.3154,8.2625,8.3078,191500.0
2008-10-24 11:00:00,11.0,11.1,11.0,11.07,215600.0,8.3078,8.3833,8.3078,8.3607,215600.0
2008-10-24 11:05:00,11.08,11.14,11.07,11.11,411300.0,8.3682,8.4135,8.3607,8.3909,411300.0
2008-10-24 11:10:00,11.12,11.12,11.03,11.05,175800.0,8.3984,8.3984,8.3305,8.3456,175800.0
2008-10-24 11:15:00,11.05,11.1,11.04,11.1,105400.0,8.3456,8.3833,8.338,8.3833,105400.0
2008-10-24 11:20:00,11.09,11.21,11.09,11.18,570500.0,8.3758,8.4664,8.3758,8.4438,570500.0
2008-10-24 11:25:00,11.18,11.28,11.16,11.24,256700.0,8.4438,8.5193,8.4287,8.4891,256700.0
2008-10-24 11:30:00,11.24,11.3,11.24,11.27,187000.0,8.4891,8.5344,8.4891,8.5117,187000.0
2008-10-24 11:35:00,11.28,11.47,11.27,11.45,490800.0,8.5193,8.6628,8.5117,8.6477,490800.0
2008-10-24 11:40:00,11.45,11.55,11.44,11.54,407900.0,8.6477,8.7232,8.6401,8.7157,407900.0
2008-10-24 11:45:00,11.54,11.74,11.53,11.7,738000.0,8.7157,8.8667,8.7081,8.8365,738000.0
2008-10-24 11:50:00,11.7,11.7,11.57,11.6,557300.0,8.8365,8.8365,8.7383,8.761,557300.0
2008-10-24 11:55:00,11.6,11.65,11.59,11.64,416600.0,8.761,8.7987,8.7534,8.7912,416600.0
2008-10-24 12:00:00,11.64,11.64,11.6,11.61,255700.0,8.7912,8.7912,8.761,8.7685,255700.0
2008-10-24 12:05:00,11.61,11.64,11.59,11.61,264100.0,8.7685,8.7912,8.7534,8.7685,264100.0
2008-10-24 12:10:00,11.61,11.63,11.57,11.58,685700.0,8.7685,8.7836,8.7383,8.7459,685700.0
2008-10-24 12:15:00,11.57,11.57,11.47,11.47,351300.0,8.7383,8.7383,8.6628,8.6628,351300.0
2008-10-24 12:20:00,11.48,11.49,11.35,11.36,351700.0,8.6703,8.6779,8.5722,8.5797,351700.0
2008-10-24 12:25:00,11.36,11.37,11.27,11.29,305300.0,8.5797,8.5873,8.5117,8.5268,305300.0
2008-10-24 12:30:00,11.29,11.31,11.21,11.23,396100.0,8.5268,8.5419,8.4664,8.4815,396100.0
2008-10-24 12:35:00,11.23,11.26,11.22,11.24,124700.0,8.4815,8.5042,8.474,8.4891,124700.0
2008-10-24 12:40:00,11.24,11.24,11.17,11.17,263200.0,8.4891,8.4891,8.4362,8.4362,263200.0
2008-10-24 12:45:00,11.18,11.22,11.15,11.22,172800.0,8.4438,8.474,8.4211,8.474,172800.0
2008-10-24 12:50:00,11.21,11.24,11.18,11.19,202800.0,8.4664,8.4891,8.4438,8.4513,202800.0
2008-10-24 12:55:00,11.2,11.25,11.17,11.19,227300.0,8.4589,8.4966,8.4362,8.4513,227300.0
2008-10-24 13:00:00,11.19,11.24,11.19,11.23,152500.0,8.4513,8.4891,8.4513,8.4815,152500.0
2008-10-24 13:05:00,11.23,11.31,11.22,11.3,152300.0,8.4815,8.5419,8.474,8.5344,152300.0
2008-10-24 13:10:00,11.3,11.33,11.28,11.33,133400.0,8.5344,8.557,8.5193,8.557,133400.0
2008-10-24 13:15:00,11.32,11.4,11.3,11.39,136700.0,8.5495,8.6099,8.5344,8.6024,136700.0
2008-10-24 13:20:00,11.4,11.42,11.37,11.38,172100.0,8.6099,8.625,8.5873,8.5948,172100.0
2008-10-24 13:25:00,11.38,11.4,11.32,11.35,183100.0,8.5948,8.6099,8.5495,8.5722,183100.0
2008-10-24 13:30:00,11.34,11.34,11.25,11.27,156100.0,8.5646,8.5646,8.4966,8.5117,156100.0
2008-10-24 13:35:00,11.27,11.29,11.25,11.25,102100.0,8.5117,8.5268,8.4966,8.4966,102100.0
2008-10-24 13:40:00,11.25,11.3,11.23,11.29,163400.0,8.4966,8.5344,8.4815,8.5268,163400.0
2008-10-24 13:45:00,11.28,11.29,11.22,11.22,200800.0,8.5193,8.5268,8.474,8.474,200800.0
2008-10-24 13:50:00,11.22,11.31,11.21,11.26,307400.0,8.474,8.5419,8.4664,8.5042,307400.0
2008-10-24 13:55:00,11.26,11.32,11.23,11.23,180200.0,8.5042,8.5495,8.4815,8.4815,180200.0
2008-10-24 14:00:00,11.23,11.28,11.21,11.23,267700.0,8.4815,8.5193,8.4664,8.4815,267700.0
2008-10-24 14:05:00,11.23,11.28,11.19,11.27,224200.0,8.4815,8.5193,8.4513,8.5117,224200.0
2008-10-24 14:10:00,11.28,11.34,11.27,11.31,315500.0,8.5193,8.5646,8.5117,8.5419,315500.0
2008-10-24 14:15:00,11.32,11.4,11.29,11.4,133300.0,8.5495,8.6099,8.5268,8.6099,133300.0
2008-10-24 14:20:00,11.4,11.4,11.32,11.34,201800.0,8.6099,8.6099,8.5495,8.5646,201800.0
2008-10-24 14:25:00,11.33,11.37,11.31,11.37,233900.0,8.557,8.5873,8.5419,8.5873,233900.0
2008-10-24 14:30:00,11.37,11.54,11.37,11.5,285400.0,8.5873,8.7157,8.5873,8.6854,285400.0
2008-10-24 14:35:00,11.51,11.51,11.45,11.46,277900.0,8.693,8.693,8.6477,8.6552,277900.0
2008-10-24 14:40:00,11.46,11.51,11.39,11.41,308000.0,8.6552,8.693,8.6024,8.6175,308000.0
2008-10-24 14:45:00,11.41,11.41,11.34,11.36,183800.0,8.6175,8.6175,8.5646,8.5797,183800.0
2008-10-24 14:50:00,11.36,11.47,11.36,11.47,187900.0,8.5797,8.6628,8.5797,8.6628,187900.0
2008-10-24 14:55:00,11.46,11.6,11.45,11.57,337400.0,8.6552,8.761,8.6477,8.7383,337400.0
2008-10-24 15:00:00,11.57,11.74,11.56,11.56,405900.0,8.7383,8.8667,8.7308,8.7308,405900.0
2008-10-24 15:05:00,11.56,11.62,11.52,11.6,354900.0,8.7308,8.7761,8.7005,8.761,354900.0
2008-10-24 15:10:00,11.6,11.68,11.52,11.53,363300.0,8.761,8.8214,8.7005,8.7081,363300.0
2008-10-24 15:15:00,11.53,11.56,11.46,11.47,361000.0,8.7081,8.7308,8.6552,8.6628,361000.0
2008-10-24 15:20:00,11.46,11.65,11.42,11.62,486300.0,8.6552,8.7987,8.625,8.7761,486300.0
2008-10-24 15:25:00,11.62,11.64,11.54,11.59,425700.0,8.7761,8.7912,8.7157,8.7534,425700.0
2008-10-24 15:30:00,11.6,11.6,11.5,11.57,387200.0,8.761,8.761,8.6854,8.7383,387200.0
2008-10-24 15:35:00,11.57,11.58,11.42,11.44,432200.0,8.7383,8.7459,8.625,8.6401,432200.0
2008-10-24 15:40:00,11.44,11.52,11.43,11.5,439200.0,8.6401,8.7005,8.6326,8.6854,439200.0
2008-10-24 15:45:00,11.5,11.56,11.47,11.55,366900.0,8.6854,8.7308,8.6628,8.7232,366900.0
2008-10-24 15:50:00,11.54,11.55,11.48,11.53,523200.0,8.7157,8.7232,8.6703,8.7081,523200.0
2008-10-24 15:55:00,11.54,11.55,11.4,11.42,816200.0,8.7157,8.7232,8.6099,8.625,816200.0
2008-10-27 09:30:00,11.18,11.2,10.92,11.18,403100.0,8.4438,8.4589,8.2474,8.4438,403100.0
2008-10-27 09:35:00,11.18,11.27,11.16,11.23,361000.0,8.4438,8.5117,8.4287,8.4815,361000.0
2008-10-27 09:40:00,11.23,11.38,11.23,11.29,209900.0,8.4815,8.5948,8.4815,8.5268,209900.0
2008-10-27 09:45:00,11.31,11.33,11.16,11.17,242100.0,8.5419,8.557,8.4287,8.4362,242100.0
2008-10-27 09:50:00,11.16,11.22,11.13,11.2,291000.0,8.4287,8.474,8.406,8.4589,291000.0
2008-10-27 09:55:00,11.19,11.27,11.19,11.23,273500.0,8.4513,8.5117,8.4513,8.4815,273500.0
2008-10-27 10:00:00,11.24,11.39,11.21,11.37,287300.0,8.4891,8.6024,8.4664,8.5873,287300.0
2008-10-27 10:05:00,11.36,11.38,11.17,11.21,296400.0,8.5797,8.5948,8.4362,8.4664,296400.0
2008-10-27 10:10:00,11.22,11.28,11.18,11.23,240700.0,8.474,8.5193,8.4438,8.4815,240700.0
2008-10-27 10:15:00,11.24,11.28,11.18,11.2,217100.0,8.4891,8.5193,8.4438,8.4589,217100.0
2008-10-27 10:20:00,11.2,11.26,11.17,11.18,216400.0,8.4589,8.5042,8.4362,8.4438,216400.0
2008-10-27 10:25:00,11.2,11.26,11.17,11.18,238600.0,8.4589,8.5042,8.4362,8.4438,238600.0
2008-10-27 10:30:00,11.18,11.22,11.14,11.16,216000.0,8.4438,8.474,8.4135,8.4287,216000.0
2008-10-27 10:35:00,11.16,11.19,11.13,11.19,186100.0,8.4287,8.4513,8.406,8.4513,186100.0
2008-10-27 10:40:00,11.19,11.2,11.1,11.15,243200.0,8.4513,8.4589,8.3833,8.4211,243200.0
2008-10-27 10:45:00,11.14,11.2,11.13,11.17,143800.0,8.4135,8.4589,8.406,8.4362,143800.0
2008-10-27 10:50:00,11.17,11.24,11.16,11.19,149300.0,8.4362,8.4891,8.4287,8.4513,149300.0
2008-10-27 10:55:00,11.19,11.31,11.19,11.28,180100.0,8.4513,8.5419,8.4513,8.5193,180100.0
2008-10-27 11:00:00,11.28,11.31,11.27,11.29,141200.0,8.5193,8.5419,8.5117,8.5268,141200.0
2008-10-27 11:05:00,11.28,11.36,11.26,11.34,263000.0,8.5193,8.5797,8.5042,8.5646,263000.0
2008-10-27 11:10:00,11.34,11.44,11.32,11.43,364800.0,8.5646,8.6401,8.5495,8.6326,364800.0
2008-10-27 11:15:00,11.43,11.47,11.38,11.41,347400.0,8.6326,8.6628,8.5948,8.6175,347400.0
2008-10-27 11:20:00,11.42,11.45,11.39,11.44,370300.0,8.625,8.6477,8.6024,8.6401,370300.0
2008-10-27 11:25:00,11.43,11.49,11.41,11.49,205300.0,8.6326,8.6779,8.6175,8.6779,205300.0
2008-10-27 11:30:00,11.49,11.49,11.42,11.45,223200.0,8.6779,8.6779,8.625,8.6477,223200.0
2008-10-27 11:35:00,11.44,11.5,11.42,11.46,200100.0,8.6401,8.6854,8.625,8.6552,200100.0
2008-10-27 11:40:00,11.47,11.53,11.45,11.5,182900.0,8.6628,8.7081,8.6477,8.6854,182900.0
2008-10-27 11:45:00,11.49,11.57,11.48,11.49,185800.0,8.6779,8.7383,8.6703,8.6779,185800.0
2008-10-27 11:50:00,11.49,11.53,11.46,11.49,266500.0,8.6779,8.7081,8.6552,8.6779,266500.0
2008-10-27 11:55:00,11.49,11.53,11.46,11.51,294600.0,8.6779,8.7081,8.6552,8.693,294600.0
2008-10-27 12:00:00,11.5,11.61,11.5,11.59,299900.0,8.6854,8.7685,8.6854,8.7534,299900.0
2008-10-27 12:05:00,11.6,11.69,11.57,11.68,206500.0,8.761,8.8289,8.7383,8.8214,206500.0
2008-10-27 12:10:00,11.68,11.7,11.64,11.68,291400.0,8.8214,8.8365,8.7912,8.8214,291400.0
2008-10-27 12:15:00,11.68,11.68,11.6,11.62,237800.0,8.8214,8.8214,8.761,8.7761,237800.0
2008-10-27 12:20:00,11.61,11.62,11.57,11.58,326700.0,8.7685,8.7761,8.7383,8.7459,326700.0
2008-10-27 12:25:00,11.58,11.62,11.53,11.53,291400.0,8.7459,8.7761,8.7081,8.7081,291400.0
2008-10-27 12:30:00,11.53,11.62,11.5,11.6,148300.0,8.7081,8.7761,8.6854,8.761,148300.0
2008-10-27 12:35:00,11.61,11.62,11.57,11.59,147100.0,8.7685,8.7761,8.7383,8.7534,147100.0
2008-10-27 12:40:00,11.6,11.68,11.59,11.62,148000.0,8.761,8.8214,8.7534,8.7761,148000.0
2008-10-27 12:45:00,11.61,11.7,11.59,11.68,257700.0,8.7685,8.8365,8.7534,8.8214,257700.0
2008-10-27 12:50:00,11.68,11.85,11.67,11.81,569400.0,8.8214,8.9498,8.8138,8.9196,569400.0
2008-10-27 12:55:00,11.82,11.89,11.76,11.89,377100.0,8.9271,8.98,8.8818,8.98,377100.0
2008-10-27 13:00:00,11.88,11.92,11.83,11.85,253300.0,8.9724,9.0026,8.9347,8.9498,253300.0
2008-10-27 13:05:00,11.85,11.86,11.71,11.73,223500.0,8.9498,8.9573,8.844,8.8592,223500.0
2008-10-27 13:10:00,11.72,11.77,11.72,11.74,105700.0,8.8516,8.8894,8.8516,8.8667,105700.0
2008-10-27 13:15:00,11.74,11.78,11.72,11.73,117700.0,8.8667,8.8969,8.8516,8.8592,117700.0
2008-10-27 13:20:00,11.72,11.76,11.68,11.75,274200.0,8.8516,8.8818,8.8214,8.8743,274200.0
2008-10-27 13:25:00,11.75,11.77,11.7,11.77,274300.0,8.8743,8.8894,8.8365,8.8894,274300.0
2008-10-27 13:30:00,11.77,11.83,11.74,11.8,221000.0,8.8894,8.9347,8.8667,8.912,221000.0
2008-10-27 13:35:00,11.8,11.83,11.77,11.81,176500.0,8.912,8.9347,8.8894,8.9196,176500.0
2008-10-27 13:40:00,11.8,11.89,11.8,11.88,175100.0,8.912,8.98,8.912,8.9724,175100.0
2008-10-27 13:45:00,11.88,11.89,11.81,11.86,96000.0,8.9724,8.98,8.9196,8.9573,96000.0
2008-10-27 13:50:00,11.85,11.86,11.81,11.82,153700.0,8.9498,8.9573,8.9196,8.9271,153700.0
2008-10-27 13:55:00,11.83,11.84,11.77,11.78,131900.0,8.9347,8.9422,8.8894,8.8969,131900.0
2008-10-27 14:00:00,11.8,11.82,11.78,11.8,89400.0,8.912,8.9271,8.8969,8.912,89400.0
2008-10-27 14:05:00,11.81,11.82,11.77,11.81,74800.0,8.9196,8.9271,8.8894,8.9196,74800.0
2008-10-27 14:10:00,11.81,11.81,11.72,11.75,257700.0,8.9196,8.9196,8.8516,8.8743,257700.0
2008-10-27 14:15:00,11.74,11.77,11.68,11.7,229800.0,8.8667,8.8894,8.8214,8.8365,229800.0
2008-10-27 14:20:00,11.7,11.72,11.67,11.69,177300.0,8.8365,8.8516,8.8138,8.8289,177300.0
2008-10-27 14:25:00,11.69,11.71,11.64,11.65,106500.0,8.8289,8.844,8.7912,8.7987,106500.0
2008-10-27 14:30:00,11.65,11.69,11.63,11.63,151700.0,8.7987,8.8289,8.7836,8.7836,151700.0
2008-10-27 14:35:00,11.64,11.68,11.64,11.64,127900.0,8.7912,8.8214,8.7912,8.7912,127900.0
2008-10-27 14:40:00,11.64,11.68,11.61,11.65,246700.0,8.7912,8.8214,8.7685,8.7987,246700.0
2008-10-27 14:45:00,11.65,11.67,11.61,11.61,129400.0,8.7987,8.8138,8.7685,8.7685,129400.0
2008-10-27 14:50:00,11.62,11.63,11.53,11.57,346700.0,8.7761,8.7836,8.7081,8.7383,346700.0
2008-10-27 14:55:00,11.57,11.62,11.55,11.56,282100.0,8.7383,8.7761,8.7232,8.7308,282100.0
2008-10-27 15:00:00,11.56,11.64,11.55,11.59,330700.0,8.7308,8.7912,8.7232,8.7534,330700.0
2008-10-27 15:05:00,11.58,11.66,11.58,11.65,208800.0,8.7459,8.8063,8.7459,8.7987,208800.0
2008-10-27 15:10:00,11.65,11.72,11.65,11.68,271900.0,8.7987,8.8516,8.7987,8.8214,271900.0
2008-10-27 15:15:00,11.68,11.73,11.64,11.66,211600.0,8.8214,8.8592,8.7912,8.8063,211600.0
2008-10-27 15:20:00,11.66,11.68,11.56,11.6,375500.0,8.8063,8.8214,8.7308,8.761,375500.0
2008-10-27 15:25:00,11.59,11.61,11.55,11.6,200900.0,8.7534,8.7685,8.7232,8.761,200900.0
2008-10-27 15:30:00,11.6,11.68,11.6,11.63,318000.0,8.761,8.8214,8.761,8.7836,318000.0
2008-10-27 15:35:00,11.63,11.66,11.55,11.61,431500.0,8.7836,8.8063,8.7232,8.7685,431500.0
2008-10-27 15:40:00,11.61,11.61,11.55,11.56,414200.0,8.7685,8.7685,8.7232,8.7308,414200.0
2008-10-27 15:45:00,11.57,11.57,11.5,11.55,363200.0,8.7383,8.7383,8.6854,8.7232,363200.0
2008-10-27 15:50:00,11.56,11.56,11.43,11.43,545200.0,8.7308,8.7308,8.6326,8.6326,545200.0
2008-10-27 15:55:00,11.43,11.44,11.29,11.32,889500.0,8.6326,8.6401,8.5268,8.5495,889500.0
2008-10-28 09:30:00,11.7,11.74,11.57,11.57,281300.0,8.8365,8.8667,8.7383,8.7383,281300.0
2008-10-28 09:35:00,11.57,11.7,11.54,11.61,355100.0,8.7383,8.8365,8.7157,8.7685,355100.0
2008-10-28 09:40:00,11.61,11.63,11.55,11.61,263200.0,8.7685,8.7836,8.7232,8.7685,263200.0
2008-10-28 09:45:00,11.6,11.74,11.59,11.7,262500.0,8.761,8.8667,8.7534,8.8365,262500.0
2008-10-28 09:50:00,11.71,11.72,11.65,11.68,208000.0,8.844,8.8516,8.7987,8.8214,208000.0
2008-10-28 09:55:00,11.68,11.72,11.6,11.67,447800.0,8.8214,8.8516,8.761,8.8138,447800.0
2008-10-28 10:00:00,11.67,11.68,11.49,11.54,560900.0,8.8138,8.8214,8.6779,8.7157,560900.0
2008-10-28 10:05:00,11.55,11.67,11.48,11.49,420800.0,8.7232,8.8138,8.6703,8.6779,420800.0
2008-10-28 10:10:00,11.49,11.56,11.46,11.53,206900.0,8.6779,8.7308,8.6552,8.7081,206900.0
2008-10-28 10:15:00,11.53,11.55,11.46,11.53,139500.0,8.7081,8.7232,8.6552,8.7081,139500.0
2008-10-28 10:20:00,11.54,11.54,11.47,11.51,134100.0,8.7157,8.7157,8.6628,8.693,134100.0
2008-10-28 10:25:00,11.51,11.55,11.47,11.53,257600.0,8.693,8.7232,8.6628,8.7081,257600.0
2008-10-28 10:30:00,11.53,11.57,11.5,11.55,277000.0,8.7081,8.7383,8.6854,8.7232,277000.0
2008-10-28 10:35:00,11.55,11.6,11.54,11.58,219200.0,8.7232,8.761,8.7157,8.7459,219200.0
2008-10-28 10:40:00,11.59,11.6,11.51,11.55,360300.0,8.7534,8.761,8.693,8.7232,360300.0
2008-10-28 10:45:00,11.54,11.56,11.5,11.52,308800.0,8.7157,8.7308,8.6854,8.7005,308800.0
2008-10-28 10:50:00,11.51,11.55,11.42,11.42,321000.0,8.693,8.7232,8.625,8.625,321000.0
2008-10-28 10:55:00,11.43,11.44,11.34,11.38,147200.0,8.6326,8.6401,8.5646,8.5948,147200.0
2008-10-28 11:00:00,11.38,11.48,11.38,11.42,211600.0,8.5948,8.6703,8.5948,8.625,211600.0
2008-10-28 11:05:00,11.41,11.43,11.35,11.37,229700.0,8.6175,8.6326,8.5722,8.5873,229700.0
2008-10-28 11:10:00,11.37,11.38,11.31,11.36,226500.0,8.5873,8.5948,8.5419,8.5797,226500.0
2008-10-28 11:15:00,11.36,11.38,11.35,11.38,149200.0,8.5797,8.5948,8.5722,8.5948,149200.0
2008-10-28 11:20:00,11.38,11.39,11.32,11.33,216900.0,8.5948,8.6024,8.5495,8.557,216900.0
2008-10-28 11:25:00,11.33,11.35,11.3,11.32,144200.0,8.557,8.5722,8.5344,8.5495,144200.0
2008-10-28 11:30:00,11.32,11.39,11.31,11.37,285200.0,8.5495,8.6024,8.5419,8.5873,285200.0
2008-10-28 11:35:00,11.37,11.44,11.37,11.42,187200.0,8.5873,8.6401,8.5873,8.625,187200.0
2008-10-28 11:40:00,11.41,11.47,11.38,11.43,164500.0,8.6175,8.6628,8.5948,8.6326,164500.0
2008-10-28 11:45:00,11.42,11.45,11.39,11.39,93000.0,8.625,8.6477,8.6024,8.6024,93000.0
2008-10-28 11:50:00,11.39,11.41,11.34,11.36,109300.0,8.6024,8.6175,8.5646,8.5797,109300.0
2008-10-28 11:55:00,11.36,11.38,11.33,11.34,175600.0,8.5797,8.5948,8.557,8.5646,175600.0
2008-10-28 12:00:00,11.34,11.34,11.31,11.32,117300.0,8.5646,8.5646,8.5419,8.5495,117300.0
2008-10-28 12:05:00,11.33,11.38,11.31,11.37,270700.0,8.557,8.5948,8.5419,8.5873,270700.0
2008-10-28 12:10:00,11.38,11.38,11.33,11.36,136500.0,8.5948,8.5948,8.557,8.5797,136500.0
2008-10-28 12:15:00,11.37,11.41,11.36,11.39,156700.0,8.5873,8.6175,8.5797,8.6024,156700.0
2008-10-28 12:20:00,11.38,11.39,11.34,11.34,70000.0,8.5948,8.6024,8.5646,8.5646,70000.0
2008-10-28 12:25:00,11.34,11.35,11.33,11.33,45500.0,8.5646,8.5722,8.557,8.557,45500.0
2008-10-28 12:30:00,11.33,11.38,11.33,11.37,104600.0,8.557,8.5948,8.557,8.5873,104600.0
2008-10-28 12:35:00,11.37,11.4,11.35,11.35,107800.0,8.5873,8.6099,8.5722,8.5722,107800.0
2008-10-28 12:40:00,11.34,11.41,11.33,11.38,140700.0,8.5646,8.6175,8.557,8.5948,140700.0
2008-10-28 12:45:00,11.39,11.43,11.34,11.36,172000.0,8.6024,8.6326,8.5646,8.5797,172000.0
2008-10-28 12:50:00,11.37,11.37,11.34,11.35,241700.0,8.5873,8.5873,8.5646,8.5722,241700.0
2008-10-28 12:55:00,11.34,11.35,11.28,11.32,298000.0,8.5646,8.5722,8.5193,8.5495,298000.0
2008-10-28 13:00:00,11.32,11.34,11.31,11.32,122000.0,8.5495,8.5646,8.5419,8.5495,122000.0
2008-10-28 13:05:00,11.32,11.4,11.32,11.38,195500.0,8.5495,8.6099,8.5495,8.5948,195500.0
2008-10-28 13:10:00,11.38,11.42,11.38,11.38,170600.0,8.5948,8.625,8.5948,8.5948,170600.0
2008-10-28 13:15:00,11.39,11.39,11.34,11.35,242000.0,8.6024,8.6024,8.5646,8.5722,242000.0
2008-10-28 13:20:00,11.35,11.36,11.32,11.32,202500.0,8.5722,8.5797,8.5495,8.5495,202500.0
2008-10-28 13:25:00,11.32,11.33,11.28,11.3,211900.0,8.5495,8.557,8.5193,8.5344,211900.0
2008-10-28 13:30:00,11.3,11.33,11.29,11.3,106000.0,8.5344,8.557,8.5268,8.5344,106000.0
2008-10-28 13:35:00,11.3,11.3,11.22,11.22,219900.0,8.5344,8.5344,8.474,8.474,219900.0
2008-10-28 13:40:00,11.23,11.26,11.22,11.26,127700.0,8.4815,8.5042,8.474,8.5042,127700.0
2008-10-28 13:45:00,11.26,11.27,11.23,11.23,68400.0,8.5042,8.5117,8.4815,8.4815,68400.0
2008-10-28 13:50:00,11.23,11.25,11.19,11.21,273900.0,8.4815,8.4966,8.4513,8.4664,273900.0
2008-10-28 13:55:00,11.21,11.24,11.2,11.23,506500.0,8.4664,8.4891,8.4589,8.4815,506500.0
2008-10-28 14:00:00,11.23,11.24,11.21,11.24,268000.0,8.4815,8.4891,8.4664,8.4891,268000.0
2008-10-28 14:05:00,11.24,11.24,11.22,11.23,95900.0,8.4891,8.4891,8.474,8.4815,95900.0
2008-10-28 14:10:00,11.23,11.25,11.22,11.25,320700.0,8.4815,8.4966,8.474,8.4966,320700.0
2008-10-28 14:15:00,11.25,11.29,11.25,11.27,136300.0,8.4966,8.5268,8.4966,8.5117,136300.0
2008-10-28 14:20:00,11.27,11.33,11.27,11.33,105700.0,8.5117,8.557,8.5117,8.557,105700.0
2008-10-28 14:25:00,11.32,11.37,11.32,11.36,179700.0,8.5495,8.5873,8.5495,8.5797,179700.0
2008-10-28 14:30:00,11.36,11.48,11.36,11.43,389100.0,8.5797,8.6703,8.5797,8.6326,389100.0
2008-10-28 14:35:00,11.43,11.43,11.39,11.4,134400.0,8.6326,8.6326,8.6024,8.6099,134400.0
2008-10-28 14:40:00,11.39,11.51,11.38,11.51,294200.0,8.6024,8.693,8.5948,8.693,294200.0
2008-10-28 14:45:00,11.51,11.52,11.43,11.46,245000.0,8.693,8.7005,8.6326,8.6552,245000.0
2008-10-28 14:50:00,11.46,11.57,11.46,11.56,428600.0,8.6552,8.7383,8.6552,8.7308,428600.0
2008-10-28 14:55:00,11.56,11.59,11.47,11.5,352900.0,8.7308,8.7534,8.6628,8.6854,352900.0
2008-10-28 15:00:00,11.51,11.6,11.5,11.57,341200.0,8.693,8.761,8.6854,8.7383,341200.0
2008-10-28 15:05:00,11.56,11.57,11.48,11.49,384500.0,8.7308,8.7383,8.6703,8.6779,384500.0
2008-10-28 15:10:00,11.49,11.59,11.49,11.57,357800.0,8.6779,8.7534,8.6779,8.7383,357800.0
2008-10-28 15:15:00,11.58,11.7,11.56,11.69,551800.0,8.7459,8.8365,8.7308,8.8289,551800.0
2008-10-28 15:20:00,11.69,11.92,11.68,11.91,1002300.0,8.8289,9.0026,8.8214,8.9951,1002300.0
2008-10-28 15:25:00,11.91,11.95,11.86,11.91,750800.0,8.9951,9.0253,8.9573,8.9951,750800.0
2008-10-28 15:30:00,11.91,11.98,11.83,11.97,635700.0,8.9951,9.048,8.9347,9.0404,635700.0
2008-10-28 15:35:00,11.97,12.05,11.93,12.03,705300.0,9.0404,9.1008,9.0102,9.0857,705300.0
2008-10-28 15:40:00,12.03,12.1,12.02,12.08,645000.0,9.0857,9.1386,9.0782,9.1235,645000.0
2008-10-28 15:45:00,12.08,12.15,12.04,12.14,759200.0,9.1235,9.1764,9.0933,9.1688,759200.0
2008-10-28 15:50:00,12.14,12.24,12.13,12.23,999900.0,9.1688,9.2443,9.1613,9.2368,999900.0
2008-10-28 15:55:00,12.23,12.46,12.23,12.44,1663700.0,9.2368,9.4105,9.2368,9.3954,1663700.0
2008-10-29 09:30:00,12.35,12.39,12.03,12.04,414400.0,9.3274,9.3576,9.0857,9.0933,414400.0
2008-10-29 09:35:00,12.04,12.09,11.95,12.08,286800.0,9.0933,9.131,9.0253,9.1235,286800.0
2008-10-29 09:40:00,12.08,12.2,12.08,12.16,251600.0,9.1235,9.2141,9.1235,9.1839,251600.0
2008-10-29 09:45:00,12.16,12.19,12.13,12.17,328300.0,9.1839,9.2066,9.1613,9.1915,328300.0
2008-10-29 09:50:00,12.16,12.16,12.03,12.05,213300.0,9.1839,9.1839,9.0857,9.1008,213300.0
2008-10-29 09:55:00,12.05,12.1,12.02,12.02,220500.0,9.1008,9.1386,9.0782,9.0782,220500.0
2008-10-29 10:00:00,12.02,12.02,11.96,11.97,297000.0,9.0782,9.0782,9.0329,9.0404,297000.0
2008-10-29 10:05:00,11.98,12.08,11.97,12.08,226900.0,9.048,9.1235,9.0404,9.1235,226900.0
2008-10-29 10:10:00,12.07,12.13,12.04,12.1,204800.0,9.1159,9.1613,9.0933,9.1386,204800.0
2008-10-29 10:15:00,12.1,12.19,12.1,12.15,354800.0,9.1386,9.2066,9.1386,9.1764,354800.0
2008-10-29 10:20:00,12.15,12.15,12.1,12.1,66100.0,9.1764,9.1764,9.1386,9.1386,66100.0
2008-10-29 10:25:00,12.11,12.15,12.11,12.12,144600.0,9.1461,9.1764,9.1461,9.1537,144600.0
2008-10-29 10:30:00,12.12,12.13,12.05,12.06,110400.0,9.1537,9.1613,9.1008,9.1084,110400.0
2008-10-29 10:35:00,12.06,12.06,11.99,12.0,167800.0,9.1084,9.1084,9.0555,9.0631,167800.0
2008-10-29 10:40:00,12.0,12.02,11.96,11.97,202000.0,9.0631,9.0782,9.0329,9.0404,202000.0
2008-10-29 10:45:00,11.97,11.97,11.93,11.93,132900.0,9.0404,9.0404,9.0102,9.0102,132900.0
2008-10-29 10:50:00,11.94,11.95,11.85,11.85,159700.0,9.0178,9.0253,8.9498,8.9498,159700.0
2008-10-29 10:55:00,11.85,11.91,11.85,11.88,143700.0,8.9498,8.9951,8.9498,8.9724,143700.0
2008-10-29 11:00:00,11.87,11.93,11.86,11.91,227000.0,8.9649,9.0102,8.9573,8.9951,227000.0
2008-10-29 11:05:00,11.9,11.94,11.89,11.92,97000.0,8.9875,9.0178,8.98,9.0026,97000.0
2008-10-29 11:10:00,11.92,11.93,11.89,11.93,112700.0,9.0026,9.0102,8.98,9.0102,112700.0
2008-10-29 11:15:00,11.92,11.94,11.89,11.94,99700.0,9.0026,9.0178,8.98,9.0178,99700.0
2008-10-29 11:20:00,11.94,11.97,11.91,11.96,131000.0,9.0178,9.0404,8.9951,9.0329,131000.0
2008-10-29 11:25:00,11.96,11.99,11.94,11.97,98400.0,9.0329,9.0555,9.0178,9.0404,98400.0
2008-10-29 11:30:00,11.98,11.98,11.92,11.92,116900.0,9.048,9.048,9.0026,9.0026,116900.0
2008-10-29 11:35:00,11.93,11.95,11.92,11.92,51400.0,9.0102,9.0253,9.0026,9.0026,51400.0
2008-10-29 11:40:00,11.93,11.94,11.9,11.9,63700.0,9.0102,9.0178,8.9875,8.9875,63700.0
2008-10-29 11:45:00,11.9,11.94,11.9,11.94,66900.0,8.9875,9.0178,8.9875,9.0178,66900.0
2008-10-29 11:50:00,11.94,11.95,11.93,11.94,92600.0,9.0178,9.0253,9.0102,9.0178,92600.0
2008-10-29 11:55:00,11.93,11.97,11.93,11.95,146300.0,9.0102,9.0404,9.0102,9.0253,146300.0
2008-10-29 12:00:00,11.94,11.95,11.92,11.92,133900.0,9.0178,9.0253,9.0026,9.0026,133900.0
2008-10-29 12:05:00,11.92,11.98,11.9,11.93,265000.0,9.0026,9.048,8.9875,9.0102,265000.0
2008-10-29 12:10:00,11.93,11.96,11.9,11.93,244200.0,9.0102,9.0329,8.9875,9.0102,244200.0
2008-10-29 12:15:00,11.92,11.93,11.89,11.92,70000.0,9.0026,9.0102,8.98,9.0026,70000.0
2008-10-29 12:20:00,11.93,11.96,11.93,11.95,125100.0,9.0102,9.0329,9.0102,9.0253,125100.0
2008-10-29 12:25:00,11.95,11.97,11.94,11.95,257600.0,9.0253,9.0404,9.0178,9.0253,257600.0
2008-10-29 12:30:00,11.95,12.08,11.94,12.02,637200.0,9.0253,9.1235,9.0178,9.0782,637200.0
2008-10-29 12:35:00,12.02,12.05,11.99,12.05,243900.0,9.0782,9.1008,9.0555,9.1008,243900.0
2008-10-29 12:40:00,12.04,12.06,12.01,12.04,246500.0,9.0933,9.1084,9.0706,9.0933,246500.0
2008-10-29 12:45:00,12.04,12.1,12.03,12.1,128300.0,9.0933,9.1386,9.0857,9.1386,128300.0
2008-10-29 12:50:00,12.1,12.16,12.1,12.13,315400.0,9.1386,9.1839,9.1386,9.1613,315400.0
2008-10-29 12:55:00,12.13,12.15,12.09,12.1,148500.0,9.1613,9.1764,9.131,9.1386,148500.0
2008-10-29 13:00:00,12.1,12.11,12.07,12.09,37200.0,9.1386,9.1461,9.1159,9.131,37200.0
2008-10-29 13:05:00,12.09,12.1,12.06,12.08,69000.0,9.131,9.1386,9.1084,9.1235,69000.0
2008-10-29 13:10:00,12.08,12.09,12.01,12.03,116500.0,9.1235,9.131,9.0706,9.0857,116500.0
2008-10-29 13:15:00,12.03,12.07,12.03,12.06,113500.0,9.0857,9.1159,9.0857,9.1084,113500.0
2008-10-29 13:20:00,12.05,12.12,12.04,12.12,97000.0,9.1008,9.1537,9.0933,9.1537,97000.0
2008-10-29 13:25:00,12.12,12.14,12.11,12.14,146200.0,9.1537,9.1688,9.1461,9.1688,146200.0
2008-10-29 13:30:00,12.14,12.17,12.13,12.17,296900.0,9.1688,9.1915,9.1613,9.1915,296900.0
2008-10-29 13:35:00,12.16,12.23,12.16,12.2,187300.0,9.1839,9.2368,9.1839,9.2141,187300.0
2008-10-29 13:40:00,12.2,12.21,12.15,12.15,171400.0,9.2141,9.2217,9.1764,9.1764,171400.0
2008-10-29 13:45:00,12.15,12.21,12.15,12.18,161600.0,9.1764,9.2217,9.1764,9.199,161600.0
2008-10-29 13:50:00,12.19,12.23,12.17,12.23,187100.0,9.2066,9.2368,9.1915,9.2368,187100.0
2008-10-29 13:55:00,12.23,12.23,12.14,12.14,190200.0,9.2368,9.2368,9.1688,9.1688,190200.0
2008-10-29 14:00:00,12.14,12.15,12.05,12.05,221800.0,9.1688,9.1764,9.1008,9.1008,221800.0
2008-10-29 14:05:00,12.05,12.06,12.0,12.02,284300.0,9.1008,9.1084,9.0631,9.0782,284300.0
2008-10-29 14:10:00,12.03,12.15,12.03,12.1,180700.0,9.0857,9.1764,9.0857,9.1386,180700.0
2008-10-29 14:15:00,12.1,12.14,11.93,12.04,241200.0,9.1386,9.1688,9.0102,9.0933,241200.0
2008-10-29 14:20:00,12.03,12.14,11.92,11.98,272400.0,9.0857,9.1688,9.0026,9.048,272400.0
2008-10-29 14:25:00,11.98,12.06,11.91,12.0,239000.0,9.048,9.1084,8.9951,9.0631,239000.0
2008-10-29 14:30:00,12.01,12.02,11.86,11.91,243400.0,9.0706,9.0782,8.9573,8.9951,243400.0
2008-10-29 14:35:00,11.91,12.02,11.9,12.02,235300.0,8.9951,9.0782,8.9875,9.0782,235300.0
2008-10-29 14:40:00,12.02,12.11,12.01,12.08,195500.0,9.0782,9.1461,9.0706,9.1235,195500.0
2008-10-29 14:45:00,12.07,12.15,12.06,12.12,215200.0,9.1159,9.1764,9.1084,9.1537,215200.0
2008-10-29 14:50:00,12.12,12.13,12.0,12.0,244600.0,9.1537,9.1613,9.0631,9.0631,244600.0
2008-10-29 14:55:00,12.01,12.09,11.98,12.05,478000.0,9.0706,9.131,9.048,9.1008,478000.0
2008-10-29 15:00:00,12.04,12.07,11.98,11.99,279700.0,9.0933,9.1159,9.048,9.0555,279700.0
2008-10-29 15:05:00,11.99,12.07,11.96,12.01,253900.0,9.0555,9.1159,9.0329,9.0706,253900.0
2008-10-29 15:10:00,12.0,12.06,11.95,12.03,390600.0,9.0631,9.1084,9.0253,9.0857,390600.0
2008-10-29 15:15:00,12.04,12.24,12.01,12.24,442900.0,9.0933,9.2443,9.0706,9.2443,442900.0
2008-10-29 15:20:00,12.24,12.33,12.23,12.26,384200.0,9.2443,9.3123,9.2368,9.2594,384200.0
2008-10-29 15:25:00,12.26,12.31,12.22,12.24,286700.0,9.2594,9.2972,9.2292,9.2443,286700.0
2008-10-29 15:30:00,12.24,12.29,12.1,12.1,419500.0,9.2443,9.2821,9.1386,9.1386,419500.0
2008-10-29 15:35:00,12.1,12.2,12.09,12.15,356100.0,9.1386,9.2141,9.131,9.1764,356100.0
2008-10-29 15:40:00,12.15,12.25,12.15,12.21,367500.0,9.1764,9.2519,9.1764,9.2217,367500.0
2008-10-29 15:45:00,12.21,12.27,12.19,12.22,669100.0,9.2217,9.267,9.2066,9.2292,669100.0
2008-10-29 15:50:00,12.22,12.28,11.98,11.99,653200.0,9.2292,9.2745,9.048,9.0555,653200.0
2008-10-29 15:55:00,11.99,12.06,11.91,11.98,2184700.0,9.0555,9.1084,8.9951,9.048,2184700.0
2008-10-30 09:30:00,12.42,12.44,12.2,12.33,632400.0,9.3803,9.3954,9.2141,9.3123,632400.0
2008-10-30 09:35:00,12.33,12.46,12.33,12.42,531600.0,9.3123,9.4105,9.3123,9.3803,531600.0
2008-10-30 09:40:00,12.41,12.52,12.41,12.42,410100.0,9.3727,9.4558,9.3727,9.3803,410100.0
2008-10-30 09:45:00,12.43,12.56,12.35,12.35,360300.0,9.3878,9.486,9.3274,9.3274,360300.0
2008-10-30 09:50:00,12.35,12.4,12.29,12.38,260100.0,9.3274,9.3652,9.2821,9.3501,260100.0
2008-10-30 09:55:00,12.38,12.41,12.34,12.41,182000.0,9.3501,9.3727,9.3199,9.3727,182000.0
2008-10-30 10:00:00,12.41,12.41,12.26,12.37,286400.0,9.3727,9.3727,9.2594,9.3425,286400.0
2008-10-30 10:05:00,12.37,12.4,12.34,12.37,171200.0,9.3425,9.3652,9.3199,9.3425,171200.0
2008-10-30 10:10:00,12.36,12.37,12.26,12.27,166100.0,9.335,9.3425,9.2594,9.267,166100.0
2008-10-30 10:15:00,12.26,12.27,12.23,12.24,245500.0,9.2594,9.267,9.2368,9.2443,245500.0
2008-10-30 10:20:00,12.25,12.32,12.24,12.29,270300.0,9.2519,9.3048,9.2443,9.2821,270300.0
2008-10-30 10:25:00,12.3,12.33,12.21,12.23,249100.0,9.2896,9.3123,9.2217,9.2368,249100.0
2008-10-30 10:30:00,12.23,12.24,12.11,12.11,341300.0,9.2368,9.2443,9.1461,9.1461,341300.0
2008-10-30 10:35:00,12.12,12.18,12.11,12.16,367500.0,9.1537,9.199,9.1461,9.1839,367500.0
2008-10-30 10:40:00,12.16,12.18,12.05,12.05,316700.0,9.1839,9.199,9.1008,9.1008,316700.0
2008-10-30 10:45:00,12.05,12.08,12.02,12.07,319300.0,9.1008,9.1235,9.0782,9.1159,319300.0
2008-10-30 10:50:00,12.07,12.14,12.07,12.12,295500.0,9.1159,9.1688,9.1159,9.1537,295500.0
2008-10-30 10:55:00,12.12,12.14,12.11,12.12,146800.0,9.1537,9.1688,9.1461,9.1537,146800.0
2008-10-30 11:00:00,12.12,12.18,12.11,12.14,216600.0,9.1537,9.199,9.1461,9.1688,216600.0
2008-10-30 11:05:00,12.14,12.15,12.1,12.13,244900.0,9.1688,9.1764,9.1386,9.1613,244900.0
2008-10-30 11:10:00,12.13,12.15,12.09,12.1,173000.0,9.1613,9.1764,9.131,9.1386,173000.0
2008-10-30 11:15:00,12.11,12.11,12.03,12.04,205800.0,9.1461,9.1461,9.0857,9.0933,205800.0
2008-10-30 11:20:00,12.03,12.11,12.03,12.1,219500.0,9.0857,9.1461,9.0857,9.1386,219500.0
2008-10-30 11:25:00,12.1,12.15,12.07,12.12,336500.0,9.1386,9.1764,9.1159,9.1537,336500.0
2008-10-30 11:30:00,12.12,12.14,12.1,12.12,225000.0,9.1537,9.1688,9.1386,9.1537,225000.0
2008-10-30 11:35:00,12.12,12.13,12.06,12.12,265800.0,9.1537,9.1613,9.1084,9.1537,265800.0
2008-10-30 11:40:00,12.12,12.16,12.1,12.16,128200.0,9.1537,9.1839,9.1386,9.1839,128200.0
2008-10-30 11:45:00,12.17,12.17,12.06,12.08,218300.0,9.1915,9.1915,9.1084,9.1235,218300.0
2008-10-30 11:50:00,12.08,12.08,11.99,12.01,206100.0,9.1235,9.1235,9.0555,9.0706,206100.0
2008-10-30 11:55:00,12.01,12.11,12.01,12.1,126700.0,9.0706,9.1461,9.0706,9.1386,126700.0
2008-10-30 12:00:00,12.11,12.17,12.07,12.14,365400.0,9.1461,9.1915,9.1159,9.1688,365400.0
2008-10-30 12:05:00,12.15,12.17,12.12,12.15,125400.0,9.1764,9.1915,9.1537,9.1764,125400.0
2008-10-30 12:10:00,12.16,12.18,12.08,12.18,282900.0,9.1839,9.199,9.1235,9.199,282900.0
2008-10-30 12:15:00,12.17,12.19,12.14,12.17,210800.0,9.1915,9.2066,9.1688,9.1915,210800.0
2008-10-30 12:20:00,12.17,12.2,12.17,12.19,64600.0,9.1915,9.2141,9.1915,9.2066,64600.0
2008-10-30 12:25:00,12.19,12.19,12.12,12.14,117200.0,9.2066,9.2066,9.1537,9.1688,117200.0
2008-10-30 12:30:00,12.14,12.18,12.11,12.17,190600.0,9.1688,9.199,9.1461,9.1915,190600.0
2008-10-30 12:35:00,12.16,12.16,12.1,12.1,104200.0,9.1839,9.1839,9.1386,9.1386,104200.0
2008-10-30 12:40:00,12.1,12.12,12.05,12.07,239800.0,9.1386,9.1537,9.1008,9.1159,239800.0
2008-10-30 12:45:00,12.06,12.09,12.03,12.08,181500.0,9.1084,9.131,9.0857,9.1235,181500.0
2008-10-30 12:50:00,12.09,12.09,12.05,12.07,124900.0,9.131,9.131,9.1008,9.1159,124900.0
2008-10-30 12:55:00,12.06,12.08,12.03,12.03,106700.0,9.1084,9.1235,9.0857,9.0857,106700.0
2008-10-30 13:00:00,12.03,12.04,12.01,12.03,104600.0,9.0857,9.0933,9.0706,9.0857,104600.0
2008-10-30 13:05:00,12.03,12.07,12.03,12.05,250300.0,9.0857,9.1159,9.0857,9.1008,250300.0
2008-10-30 13:10:00,12.06,12.09,12.05,12.06,241100.0,9.1084,9.131,9.1008,9.1084,241100.0
2008-10-30 13:15:00,12.07,12.11,12.06,12.08,155000.0,9.1159,9.1461,9.1084,9.1235,155000.0
2008-10-30 13:20:00,12.08,12.08,12.02,12.02,128300.0,9.1235,9.1235,9.0782,9.0782,128300.0
2008-10-30 13:25:00,12.03,12.03,11.96,11.97,162900.0,9.0857,9.0857,9.0329,9.0404,162900.0
2008-10-30 13:30:00,11.96,11.99,11.95,11.95,175300.0,9.0329,9.0555,9.0253,9.0253,175300.0
2008-10-30 13:35:00,11.96,12.04,11.94,12.04,228000.0,9.0329,9.0933,9.0178,9.0933,228000.0
2008-10-30 13:40:00,12.04,12.08,11.98,11.99,377300.0,9.0933,9.1235,9.048,9.0555,377300.0
2008-10-30 13:45:00,11.99,12.01,11.99,12.0,131400.0,9.0555,9.0706,9.0555,9.0631,131400.0
2008-10-30 13:50:00,11.99,12.02,11.99,11.99,167500.0,9.0555,9.0782,9.0555,9.0555,167500.0
2008-10-30 13:55:00,12.0,12.05,11.99,12.04,127800.0,9.0631,9.1008,9.0555,9.0933,127800.0
2008-10-30 14:00:00,12.03,12.06,12.02,12.05,122800.0,9.0857,9.1084,9.0782,9.1008,122800.0
2008-10-30 14:05:00,12.05,12.08,12.05,12.05,210500.0,9.1008,9.1235,9.1008,9.1008,210500.0
2008-10-30 14:10:00,12.05,12.06,12.02,12.04,174700.0,9.1008,9.1084,9.0782,9.0933,174700.0
2008-10-30 14:15:00,12.03,12.06,12.0,12.06,284300.0,9.0857,9.1084,9.0631,9.1084,284300.0
2008-10-30 14:20:00,12.06,12.13,12.06,12.12,659600.0,9.1084,9.1613,9.1084,9.1537,659600.0
2008-10-30 14:25:00,12.12,12.16,12.1,12.11,528300.0,9.1537,9.1839,9.1386,9.1461,528300.0
2008-10-30 14:30:00,12.12,12.15,12.1,12.1,318400.0,9.1537,9.1764,9.1386,9.1386,318400.0
2008-10-30 14:35:00,12.11,12.13,12.07,12.09,324300.0,9.1461,9.1613,9.1159,9.131,324300.0
2008-10-30 14:40:00,12.1,12.11,12.06,12.07,241300.0,9.1386,9.1461,9.1084,9.1159,241300.0
2008-10-30 14:45:00,12.06,12.14,12.04,12.14,194100.0,9.1084,9.1688,9.0933,9.1688,194100.0
2008-10-30 14:50:00,12.14,12.17,12.12,12.13,380900.0,9.1688,9.1915,9.1537,9.1613,380900.0
2008-10-30 14:55:00,12.13,12.15,12.11,12.13,291600.0,9.1613,9.1764,9.1461,9.1613,291600.0
2008-10-30 15:00:00,12.13,12.14,12.1,12.13,203000.0,9.1613,9.1688,9.1386,9.1613,203000.0
2008-10-30 15:05:00,12.12,12.17,12.12,12.15,487700.0,9.1537,9.1915,9.1537,9.1764,487700.0
2008-10-30 15:10:00,12.15,12.16,12.09,12.13,375300.0,9.1764,9.1839,9.131,9.1613,375300.0
2008-10-30 15:15:00,12.14,12.14,12.03,12.06,334200.0,9.1688,9.1688,9.0857,9.1084,334200.0
2008-10-30 15:20:00,12.07,12.13,12.0,12.13,280100.0,9.1159,9.1613,9.0631,9.1613,280100.0
2008-10-30 15:25:00,12.13,12.14,12.04,12.1,305500.0,9.1613,9.1688,9.0933,9.1386,305500.0
2008-10-30 15:30:00,12.1,12.12,12.02,12.03,324800.0,9.1386,9.1537,9.0782,9.0857,324800.0
2008-10-30 15:35:00,12.03,12.09,11.98,12.09,323400.0,9.0857,9.131,9.048,9.131,323400.0
2008-10-30 15:40:00,12.08,12.12,11.99,12.04,540500.0,9.1235,9.1537,9.0555,9.0933,540500.0
2008-10-30 15:45:00,12.04,12.07,11.98,12.05,613900.0,9.0933,9.1159,9.048,9.1008,613900.0
2008-10-30 15:50:00,12.05,12.11,11.99,12.1,1178000.0,9.1008,9.1461,9.0555,9.1386,1178000.0
2008-10-30 15:55:00,12.1,12.16,12.04,12.09,1636100.0,9.1386,9.1839,9.0933,9.131,1636100.0
2008-10-31 09:30:00,11.96,12.12,11.93,12.1,348300.0,9.0329,9.1537,9.0102,9.1386,348300.0
2008-10-31 09:35:00,12.11,12.13,12.03,12.06,350400.0,9.1461,9.1613,9.0857,9.1084,350400.0
2008-10-31 09:40:00,12.07,12.16,11.98,12.01,354000.0,9.1159,9.1839,9.048,9.0706,354000.0
2008-10-31 09:45:00,12.01,12.14,12.0,12.12,271500.0,9.0706,9.1688,9.0631,9.1537,271500.0
2008-10-31 09:50:00,12.11,12.24,12.11,12.22,415800.0,9.1461,9.2443,9.1461,9.2292,415800.0
2008-10-31 09:55:00,12.21,12.31,12.2,12.3,411200.0,9.2217,9.2972,9.2141,9.2896,411200.0
2008-10-31 10:00:00,12.3,12.38,12.28,12.35,470800.0,9.2896,9.3501,9.2745,9.3274,470800.0
2008-10-31 10:05:00,12.35,12.42,12.31,12.41,280100.0,9.3274,9.3803,9.2972,9.3727,280100.0
2008-10-31 10:10:00,12.42,12.51,12.39,12.51,709500.0,9.3803,9.4482,9.3576,9.4482,709500.0
2008-10-31 10:15:00,12.51,12.52,12.38,12.43,608000.0,9.4482,9.4558,9.3501,9.3878,608000.0
2008-10-31 10:20:00,12.42,12.45,12.38,12.38,150100.0,9.3803,9.4029,9.3501,9.3501,150100.0
2008-10-31 10:25:00,12.38,12.43,12.36,12.42,232000.0,9.3501,9.3878,9.335,9.3803,232000.0
2008-10-31 10:30:00,12.41,12.47,12.38,12.43,351300.0,9.3727,9.418,9.3501,9.3878,351300.0
2008-10-31 10:35:00,12.43,12.45,12.38,12.38,227200.0,9.3878,9.4029,9.3501,9.3501,227200.0
2008-10-31 10:40:00,12.38,12.43,12.36,12.43,225400.0,9.3501,9.3878,9.335,9.3878,225400.0
2008-10-31 10:45:00,12.42,12.43,12.38,12.4,224700.0,9.3803,9.3878,9.3501,9.3652,224700.0
2008-10-31 10:50:00,12.39,12.47,12.38,12.44,203600.0,9.3576,9.418,9.3501,9.3954,203600.0
2008-10-31 10:55:00,12.43,12.46,12.41,12.46,215900.0,9.3878,9.4105,9.3727,9.4105,215900.0
2008-10-31 11:00:00,12.46,12.59,12.46,12.59,442600.0,9.4105,9.5087,9.4105,9.5087,442600.0
2008-10-31 11:05:00,12.58,12.59,12.53,12.53,245900.0,9.5011,9.5087,9.4634,9.4634,245900.0
2008-10-31 11:10:00,12.53,12.57,12.51,12.52,310800.0,9.4634,9.4936,9.4482,9.4558,310800.0
2008-10-31 11:15:00,12.52,12.68,12.52,12.66,459700.0,9.4558,9.5766,9.4558,9.5615,459700.0
2008-10-31 11:20:00,12.67,12.67,12.59,12.65,309300.0,9.5691,9.5691,9.5087,9.554,309300.0
2008-10-31 11:25:00,12.65,12.67,12.6,12.63,270200.0,9.554,9.5691,9.5162,9.5389,270200.0
2008-10-31 11:30:00,12.63,12.69,12.62,12.68,310900.0,9.5389,9.5842,9.5313,9.5766,310900.0
2008-10-31 11:35:00,12.67,12.75,12.66,12.73,353600.0,9.5691,9.6295,9.5615,9.6144,353600.0
2008-10-31 11:40:00,12.73,12.75,12.71,12.72,310500.0,9.6144,9.6295,9.5993,9.6069,310500.0
2008-10-31 11:45:00,12.73,12.74,12.64,12.67,258300.0,9.6144,9.622,9.5464,9.5691,258300.0
2008-10-31 11:50:00,12.67,12.81,12.66,12.8,316200.0,9.5691,9.6748,9.5615,9.6673,316200.0
2008-10-31 11:55:00,12.8,12.8,12.76,12.78,180400.0,9.6673,9.6673,9.6371,9.6522,180400.0
2008-10-31 12:00:00,12.78,12.79,12.74,12.78,173300.0,9.6522,9.6597,9.622,9.6522,173300.0
2008-10-31 12:05:00,12.77,12.78,12.75,12.77,140600.0,9.6446,9.6522,9.6295,9.6446,140600.0
2008-10-31 12:10:00,12.76,12.77,12.72,12.73,105700.0,9.6371,9.6446,9.6069,9.6144,105700.0
2008-10-31 12:15:00,12.72,12.73,12.65,12.72,351000.0,9.6069,9.6144,9.554,9.6069,351000.0
2008-10-31 12:20:00,12.73,12.74,12.71,12.73,164500.0,9.6144,9.622,9.5993,9.6144,164500.0
2008-10-31 12:25:00,12.73,12.74,12.71,12.73,205600.0,9.6144,9.622,9.5993,9.6144,205600.0
2008-10-31 12:30:00,12.72,12.76,12.72,12.73,198300.0,9.6069,9.6371,9.6069,9.6144,198300.0
2008-10-31 12:35:00,12.72,12.73,12.69,12.72,134500.0,9.6069,9.6144,9.5842,9.6069,134500.0
2008-10-31 12:40:00,12.72,12.75,12.71,12.75,133400.0,9.6069,9.6295,9.5993,9.6295,133400.0
2008-10-31 12:45:00,12.74,12.8,12.72,12.79,123900.0,9.622,9.6673,9.6069,9.6597,123900.0
2008-10-31 12:50:00,12.79,12.84,12.78,12.83,180500.0,9.6597,9.6975,9.6522,9.6899,180500.0
2008-10-31 12:55:00,12.84,12.86,12.83,12.84,119700.0,9.6975,9.7126,9.6899,9.6975,119700.0
2008-10-31 13:00:00,12.84,12.84,12.82,12.84,41000.0,9.6975,9.6975,9.6824,9.6975,41000.0
2008-10-31 13:05:00,12.84,12.87,12.83,12.83,103600.0,9.6975,9.7201,9.6899,9.6899,103600.0
2008-10-31 13:10:00,12.83,12.86,12.82,12.85,99500.0,9.6899,9.7126,9.6824,9.705,99500.0
2008-10-31 13:15:00,12.84,12.87,12.82,12.87,236600.0,9.6975,9.7201,9.6824,9.7201,236600.0
2008-10-31 13:20:00,12.87,12.97,12.84,12.95,536500.0,9.7201,9.7957,9.6975,9.7806,536500.0
2008-10-31 13:25:00,12.96,12.97,12.88,12.91,541000.0,9.7881,9.7957,9.7277,9.7504,541000.0
2008-10-31 13:30:00,12.92,12.99,12.91,12.98,277100.0,9.7579,9.8108,9.7504,9.8032,277100.0
2008-10-31 13:35:00,12.99,13.0,12.96,12.98,189700.0,9.8108,9.8183,9.7881,9.8032,189700.0
2008-10-31 13:40:00,12.98,13.0,12.95,12.98,233800.0,9.8032,9.8183,9.7806,9.8032,233800.0
2008-10-31 13:45:00,12.98,13.01,12.91,12.92,360200.0,9.8032,9.8259,9.7504,9.7579,360200.0
2008-10-31 13:50:00,12.91,12.96,12.87,12.92,293700.0,9.7504,9.7881,9.7201,9.7579,293700.0
2008-10-31 13:55:00,12.93,12.95,12.88,12.92,333300.0,9.7655,9.7806,9.7277,9.7579,333300.0
2008-10-31 14:00:00,12.92,12.95,12.9,12.93,270800.0,9.7579,9.7806,9.7428,9.7655,270800.0
2008-10-31 14:05:00,12.93,12.99,12.92,12.95,240500.0,9.7655,9.8108,9.7579,9.7806,240500.0
2008-10-31 14:10:00,12.95,13.01,12.94,13.01,481400.0,9.7806,9.8259,9.773,9.8259,481400.0
2008-10-31 14:15:00,13.0,13.03,12.96,12.98,519400.0,9.8183,9.841,9.7881,9.8032,519400.0
2008-10-31 14:20:00,12.98,13.0,12.95,12.97,186500.0,9.8032,9.8183,9.7806,9.7957,186500.0
2008-10-31 14:25:00,12.97,13.02,12.96,13.0,203600.0,9.7957,9.8334,9.7881,9.8183,203600.0
2008-10-31 14:30:00,13.0,13.03,12.94,13.03,222600.0,9.8183,9.841,9.773,9.841,222600.0
2008-10-31 14:35:00,13.03,13.08,13.03,13.06,180700.0,9.841,9.8787,9.841,9.8636,180700.0
2008-10-31 14:40:00,13.06,13.09,13.02,13.08,335100.0,9.8636,9.8863,9.8334,9.8787,335100.0
2008-10-31 14:45:00,13.08,13.11,13.0,13.05,351000.0,9.8787,9.9014,9.8183,9.8561,351000.0
2008-10-31 14:50:00,13.05,13.14,13.04,13.13,516700.0,9.8561,9.9241,9.8485,9.9165,516700.0
2008-10-31 14:55:00,13.14,13.15,13.1,13.12,159700.0,9.9241,9.9316,9.8939,9.909,159700.0
2008-10-31 15:00:00,13.12,13.18,13.11,13.16,366400.0,9.909,9.9543,9.9014,9.9392,366400.0
2008-10-31 15:05:00,13.16,13.16,13.07,13.15,390700.0,9.9392,9.9392,9.8712,9.9316,390700.0
2008-10-31 15:10:00,13.16,13.18,13.07,13.07,416000.0,9.9392,9.9543,9.8712,9.8712,416000.0
2008-10-31 15:15:00,13.07,13.09,12.99,13.0,377100.0,9.8712,9.8863,9.8108,9.8183,377100.0
2008-10-31 15:20:00,12.99,13.03,12.94,13.02,387300.0,9.8108,9.841,9.773,9.8334,387300.0
2008-10-31 15:25:00,13.02,13.02,12.9,12.91,363000.0,9.8334,9.8334,9.7428,9.7504,363000.0
2008-10-31 15:30:00,12.9,13.01,12.9,12.99,416500.0,9.7428,9.8259,9.7428,9.8108,416500.0
2008-10-31 15:35:00,13.0,13.03,12.95,12.98,538500.0,9.8183,9.841,9.7806,9.8032,538500.0
2008-10-31 15:40:00,12.98,13.01,12.83,12.9,663600.0,9.8032,9.8259,9.6899,9.7428,663600.0
2008-10-31 15:45:00,12.9,12.95,12.83,12.85,395000.0,9.7428,9.7806,9.6899,9.705,395000.0
2008-10-31 15:50:00,12.85,12.88,12.78,12.81,844000.0,9.705,9.7277,9.6522,9.6748,844000.0
2008-10-31 15:55:00,12.8,12.97,12.8,12.91,810600.0,9.6673,9.7957,9.6673,9.7504,810600.0
2008-11-03 09:30:00,13.0,13.2,12.93,12.94,478500.0,9.8183,9.9694,9.7655,9.773,478500.0
2008-11-03 09:35:00,12.93,13.19,12.92,13.1,281700.0,9.7655,9.9618,9.7579,9.8939,281700.0
2008-11-03 09:40:00,13.11,13.19,13.06,13.14,321600.0,9.9014,9.9618,9.8636,9.9241,321600.0
2008-11-03 09:45:00,13.15,13.24,13.14,13.18,277600.0,9.9316,9.9996,9.9241,9.9543,277600.0
2008-11-03 09:50:00,13.18,13.21,13.11,13.11,217700.0,9.9543,9.9769,9.9014,9.9014,217700.0
2008-11-03 09:55:00,13.12,13.13,13.0,13.03,361100.0,9.909,9.9165,9.8183,9.841,361100.0
2008-11-03 10:00:00,13.03,13.08,13.01,13.06,341400.0,9.841,9.8787,9.8259,9.8636,341400.0
2008-11-03 10:05:00,13.06,13.14,13.04,13.13,284600.0,9.8636,9.9241,9.8485,9.9165,284600.0
2008-11-03 10:10:00,13.14,13.21,13.08,13.2,185600.0,9.9241,9.9769,9.8787,9.9694,185600.0
2008-11-03 10:15:00,13.21,13.22,13.18,13.21,135300.0,9.9769,9.9845,9.9543,9.9769,135300.0
2008-11-03 10:20:00,13.21,13.22,13.05,13.05,354500.0,9.9769,9.9845,9.8561,9.8561,354500.0
2008-11-03 10:25:00,13.05,13.05,12.97,12.98,282100.0,9.8561,9.8561,9.7957,9.8032,282100.0
2008-11-03 10:30:00,12.97,13.02,12.92,13.01,187100.0,9.7957,9.8334,9.7579,9.8259,187100.0
2008-11-03 10:35:00,13.0,13.08,12.99,13.07,92200.0,9.8183,9.8787,9.8108,9.8712,92200.0
2008-11-03 10:40:00,13.07,13.09,13.01,13.01,102600.0,9.8712,9.8863,9.8259,9.8259,102600.0
2008-11-03 10:45:00,13.02,13.06,13.01,13.02,168400.0,9.8334,9.8636,9.8259,9.8334,168400.0
2008-11-03 10:50:00,13.03,13.05,13.01,13.04,209100.0,9.841,9.8561,9.8259,9.8485,209100.0
2008-11-03 10:55:00,13.04,13.04,12.99,13.0,130600.0,9.8485,9.8485,9.8108,9.8183,130600.0
2008-11-03 11:00:00,13.0,13.01,12.98,12.98,187900.0,9.8183,9.8259,9.8032,9.8032,187900.0
2008-11-03 11:05:00,12.98,13.0,12.91,12.92,186700.0,9.8032,9.8183,9.7504,9.7579,186700.0
2008-11-03 11:10:00,12.93,12.94,12.82,12.82,424800.0,9.7655,9.773,9.6824,9.6824,424800.0
2008-11-03 11:15:00,12.82,12.85,12.78,12.8,366500.0,9.6824,9.705,9.6522,9.6673,366500.0
2008-11-03 11:20:00,12.79,12.86,12.79,12.83,169900.0,9.6597,9.7126,9.6597,9.6899,169900.0
2008-11-03 11:25:00,12.83,12.9,12.82,12.9,123400.0,9.6899,9.7428,9.6824,9.7428,123400.0
2008-11-03 11:30:00,12.9,12.94,12.89,12.93,141500.0,9.7428,9.773,9.7352,9.7655,141500.0
2008-11-03 11:35:00,12.94,12.97,12.93,12.97,188600.0,9.773,9.7957,9.7655,9.7957,188600.0
2008-11-03 11:40:00,12.97,13.0,12.95,12.98,51800.0,9.7957,9.8183,9.7806,9.8032,51800.0
2008-11-03 11:45:00,12.99,12.99,12.95,12.97,101800.0,9.8108,9.8108,9.7806,9.7957,101800.0
2008-11-03 11:50:00,12.97,13.0,12.95,12.97,183200.0,9.7957,9.8183,9.7806,9.7957,183200.0
2008-11-03 11:55:00,12.98,13.08,12.98,13.05,119600.0,9.8032,9.8787,9.8032,9.8561,119600.0
2008-11-03 12:00:00,13.04,13.06,13.04,13.04,36500.0,9.8485,9.8636,9.8485,9.8485,36500.0
2008-11-03 12:05:00,13.04,13.06,13.04,13.04,36600.0,9.8485,9.8636,9.8485,9.8485,36600.0
2008-11-03 12:10:00,13.04,13.08,13.04,13.06,49300.0,9.8485,9.8787,9.8485,9.8636,49300.0
2008-11-03 12:15:00,13.06,13.07,13.03,13.06,66800.0,9.8636,9.8712,9.841,9.8636,66800.0
2008-11-03 12:20:00,13.05,13.06,13.03,13.03,46000.0,9.8561,9.8636,9.841,9.841,46000.0
2008-11-03 12:25:00,13.03,13.08,13.03,13.08,62600.0,9.841,9.8787,9.841,9.8787,62600.0
2008-11-03 12:30:00,13.08,13.1,13.08,13.08,53200.0,9.8787,9.8939,9.8787,9.8787,53200.0
2008-11-03 12:35:00,13.08,13.09,13.06,13.06,55100.0,9.8787,9.8863,9.8636,9.8636,55100.0
2008-11-03 12:40:00,13.06,13.08,13.04,13.07,36600.0,9.8636,9.8787,9.8485,9.8712,36600.0
2008-11-03 12:45:00,13.07,13.09,13.02,13.02,81600.0,9.8712,9.8863,9.8334,9.8334,81600.0
2008-11-03 12:50:00,13.02,13.04,13.01,13.01,112400.0,9.8334,9.8485,9.8259,9.8259,112400.0
2008-11-03 12:55:00,13.02,13.03,12.99,13.01,102900.0,9.8334,9.841,9.8108,9.8259,102900.0
2008-11-03 13:00:00,13.02,13.03,13.0,13.01,65800.0,9.8334,9.841,9.8183,9.8259,65800.0
2008-11-03 13:05:00,13.01,13.03,13.01,13.02,44900.0,9.8259,9.841,9.8259,9.8334,44900.0
2008-11-03 13:10:00,13.02,13.03,13.01,13.01,41800.0,9.8334,9.841,9.8259,9.8259,41800.0
2008-11-03 13:15:00,13.01,13.03,13.0,13.0,89900.0,9.8259,9.841,9.8183,9.8183,89900.0
2008-11-03 13:20:00,13.01,13.01,12.99,13.0,151200.0,9.8259,9.8259,9.8108,9.8183,151200.0
2008-11-03 13:25:00,13.0,13.0,12.91,12.92,216600.0,9.8183,9.8183,9.7504,9.7579,216600.0
2008-11-03 13:30:00,12.92,12.93,12.89,12.9,88400.0,9.7579,9.7655,9.7352,9.7428,88400.0
2008-11-03 13:35:00,12.9,12.95,12.89,12.95,207900.0,9.7428,9.7806,9.7352,9.7806,207900.0
2008-11-03 13:40:00,12.94,12.98,12.94,12.95,41100.0,9.773,9.8032,9.773,9.7806,41100.0
2008-11-03 13:45:00,12.96,12.96,12.95,12.95,17800.0,9.7881,9.7881,9.7806,9.7806,17800.0
2008-11-03 13:50:00,12.95,12.97,12.95,12.97,40800.0,9.7806,9.7957,9.7806,9.7957,40800.0
2008-11-03 13:55:00,12.97,12.97,12.96,12.97,36800.0,9.7957,9.7957,9.7881,9.7957,36800.0
2008-11-03 14:00:00,12.97,12.98,12.93,12.96,137800.0,9.7957,9.8032,9.7655,9.7881,137800.0
2008-11-03 14:05:00,12.97,12.99,12.96,12.97,176400.0,9.7957,9.8108,9.7881,9.7957,176400.0
2008-11-03 14:10:00,12.97,12.97,12.93,12.94,88400.0,9.7957,9.7957,9.7655,9.773,88400.0
2008-11-03 14:15:00,12.94,12.94,12.87,12.88,61500.0,9.773,9.773,9.7201,9.7277,61500.0
2008-11-03 14:20:00,12.88,12.91,12.88,12.9,63500.0,9.7277,9.7504,9.7277,9.7428,63500.0
2008-11-03 14:25:00,12.9,12.94,12.9,12.94,56100.0,9.7428,9.773,9.7428,9.773,56100.0
2008-11-03 14:30:00,12.94,12.95,12.9,12.92,155800.0,9.773,9.7806,9.7428,9.7579,155800.0
2008-11-03 14:35:00,12.92,12.94,12.9,12.94,163900.0,9.7579,9.773,9.7428,9.773,163900.0
2008-11-03 14:40:00,12.94,12.94,12.91,12.92,99300.0,9.773,9.773,9.7504,9.7579,99300.0
2008-11-03 14:45:00,12.92,12.95,12.92,12.93,97900.0,9.7579,9.7806,9.7579,9.7655,97900.0
2008-11-03 14:50:00,12.94,12.94,12.89,12.91,131000.0,9.773,9.773,9.7352,9.7504,131000.0
2008-11-03 14:55:00,12.91,12.93,12.87,12.88,137900.0,9.7504,9.7655,9.7201,9.7277,137900.0
2008-11-03 15:00:00,12.88,12.91,12.87,12.87,166100.0,9.7277,9.7504,9.7201,9.7201,166100.0
2008-11-03 15:05:00,12.87,12.88,12.84,12.86,131600.0,9.7201,9.7277,9.6975,9.7126,131600.0
2008-11-03 15:10:00,12.86,12.91,12.85,12.87,150300.0,9.7126,9.7504,9.705,9.7201,150300.0
2008-11-03 15:15:00,12.87,13.0,12.86,12.93,442300.0,9.7201,9.8183,9.7126,9.7655,442300.0
2008-11-03 15:20:00,12.94,12.94,12.89,12.92,330700.0,9.773,9.773,9.7352,9.7579,330700.0
2008-11-03 15:25:00,12.92,12.95,12.91,12.93,271800.0,9.7579,9.7806,9.7504,9.7655,271800.0
2008-11-03 15:30:00,12.94,12.95,12.89,12.93,164300.0,9.773,9.7806,9.7352,9.7655,164300.0
2008-11-03 15:35:00,12.93,12.97,12.93,12.95,107800.0,9.7655,9.7957,9.7655,9.7806,107800.0
2008-11-03 15:40:00,12.96,12.99,12.95,12.98,132500.0,9.7881,9.8108,9.7806,9.8032,132500.0
2008-11-03 15:45:00,12.98,13.03,12.97,13.0,162800.0,9.8032,9.841,9.7957,9.8183,162800.0
2008-11-03 15:50:00,13.0,13.0,12.95,12.97,273900.0,9.8183,9.8183,9.7806,9.7957,273900.0
2008-11-03 15:55:00,12.97,12.99,12.94,12.97,366700.0,9.7957,9.8108,9.773,9.7957,366700.0
2008-11-04 09:30:00,13.35,13.4,13.11,13.14,280900.0,10.0827,10.1204,9.9014,9.9241,280900.0
2008-11-04 09:35:00,13.13,13.23,13.1,13.13,264800.0,9.9165,9.992,9.8939,9.9165,264800.0
2008-11-04 09:40:00,13.12,13.21,13.08,13.19,265200.0,9.909,9.9769,9.8787,9.9618,265200.0
2008-11-04 09:45:00,13.2,13.2,13.1,13.14,252600.0,9.9694,9.9694,9.8939,9.9241,252600.0
2008-11-04 09:50:00,13.14,13.16,13.09,13.1,231200.0,9.9241,9.9392,9.8863,9.8939,231200.0
2008-11-04 09:55:00,13.1,13.11,12.95,13.0,249500.0,9.8939,9.9014,9.7806,9.8183,249500.0
2008-11-04 10:00:00,13.01,13.07,12.98,13.02,232400.0,9.8259,9.8712,9.8032,9.8334,232400.0
2008-11-04 10:05:00,13.01,13.05,12.91,12.92,353000.0,9.8259,9.8561,9.7504,9.7579,353000.0
2008-11-04 10:10:00,12.93,12.96,12.9,12.93,336500.0,9.7655,9.7881,9.7428,9.7655,336500.0
2008-11-04 10:15:00,12.94,13.0,12.91,13.0,237100.0,9.773,9.8183,9.7504,9.8183,237100.0
2008-11-04 10:20:00,13.0,13.01,12.96,12.98,250700.0,9.8183,9.8259,9.7881,9.8032,250700.0
2008-11-04 10:25:00,12.98,13.0,12.95,13.0,88800.0,9.8032,9.8183,9.7806,9.8183,88800.0
2008-11-04 10:30:00,12.99,13.12,12.99,13.09,296700.0,9.8108,9.909,9.8108,9.8863,296700.0
2008-11-04 10:35:00,13.09,13.15,13.08,13.1,196200.0,9.8863,9.9316,9.8787,9.8939,196200.0
2008-11-04 10:40:00,13.1,13.16,13.08,13.14,226000.0,9.8939,9.9392,9.8787,9.9241,226000.0
2008-11-04 10:45:00,13.14,13.26,13.14,13.26,322500.0,9.9241,10.0147,9.9241,10.0147,322500.0
2008-11-04 10:50:00,13.25,13.31,13.25,13.27,363100.0,10.0071,10.0525,10.0071,10.0222,363100.0
2008-11-04 10:55:00,13.27,13.32,13.27,13.32,302700.0,10.0222,10.06,10.0222,10.06,302700.0
2008-11-04 11:00:00,13.32,13.39,13.3,13.35,221900.0,10.06,10.1129,10.0449,10.0827,221900.0
2008-11-04 11:05:00,13.35,13.43,13.35,13.36,273800.0,10.0827,10.1431,10.0827,10.0902,273800.0
2008-11-04 11:10:00,13.37,13.39,13.32,13.32,403800.0,10.0978,10.1129,10.06,10.06,403800.0
2008-11-04 11:15:00,13.33,13.36,13.28,13.28,286100.0,10.0676,10.0902,10.0298,10.0298,286100.0
2008-11-04 11:20:00,13.28,13.33,13.23,13.32,330300.0,10.0298,10.0676,9.992,10.06,330300.0
2008-11-04 11:25:00,13.31,13.33,13.27,13.3,277000.0,10.0525,10.0676,10.0222,10.0449,277000.0
2008-11-04 11:30:00,13.31,13.32,13.23,13.26,169000.0,10.0525,10.06,9.992,10.0147,169000.0
2008-11-04 11:35:00,13.27,13.29,13.23,13.25,253200.0,10.0222,10.0373,9.992,10.0071,253200.0
2008-11-04 11:40:00,13.24,13.26,13.23,13.26,136700.0,9.9996,10.0147,9.992,10.0147,136700.0
2008-11-04 11:45:00,13.26,13.3,13.23,13.29,161900.0,10.0147,10.0449,9.992,10.0373,161900.0
2008-11-04 11:50:00,13.29,13.4,13.29,13.4,278100.0,10.0373,10.1204,10.0373,10.1204,278100.0
2008-11-04 11:55:00,13.39,13.39,13.34,13.35,262400.0,10.1129,10.1129,10.0751,10.0827,262400.0
2008-11-04 12:00:00,13.35,13.38,13.35,13.35,260600.0,10.0827,10.1053,10.0827,10.0827,260600.0
2008-11-04 12:05:00,13.36,13.36,13.34,13.35,97000.0,10.0902,10.0902,10.0751,10.0827,97000.0
2008-11-04 12:10:00,13.35,13.37,13.35,13.36,56800.0,10.0827,10.0978,10.0827,10.0902,56800.0
2008-11-04 12:15:00,13.37,13.38,13.35,13.36,227600.0,10.0978,10.1053,10.0827,10.0902,227600.0
2008-11-04 12:20:00,13.36,13.39,13.36,13.39,110000.0,10.0902,10.1129,10.0902,10.1129,110000.0
2008-11-04 12:25:00,13.39,13.39,13.35,13.35,192100.0,10.1129,10.1129,10.0827,10.0827,192100.0
2008-11-04 12:30:00,13.35,13.36,13.35,13.35,80200.0,10.0827,10.0902,10.0827,10.0827,80200.0
2008-11-04 12:35:00,13.35,13.37,13.35,13.37,59900.0,10.0827,10.0978,10.0827,10.0978,59900.0
2008-11-04 12:40:00,13.36,13.39,13.36,13.38,160000.0,10.0902,10.1129,10.0902,10.1053,160000.0
2008-11-04 12:45:00,13.38,13.4,13.37,13.39,100300.0,10.1053,10.1204,10.0978,10.1129,100300.0
2008-11-04 12:50:00,13.39,13.4,13.38,13.39,65200.0,10.1129,10.1204,10.1053,10.1129,65200.0
2008-11-04 12:55:00,13.38,13.4,13.38,13.4,104600.0,10.1053,10.1204,10.1053,10.1204,104600.0
2008-11-04 13:00:00,13.39,13.45,13.39,13.44,165400.0,10.1129,10.1582,10.1129,10.1506,165400.0
2008-11-04 13:05:00,13.44,13.46,13.43,13.45,163300.0,10.1506,10.1657,10.1431,10.1582,163300.0
2008-11-04 13:10:00,13.45,13.49,13.44,13.48,450000.0,10.1582,10.1884,10.1506,10.1808,450000.0
2008-11-04 13:15:00,13.47,13.5,13.46,13.48,290300.0,10.1733,10.196,10.1657,10.1808,290300.0
2008-11-04 13:20:00,13.49,13.5,13.47,13.49,115700.0,10.1884,10.196,10.1733,10.1884,115700.0
2008-11-04 13:25:00,13.49,13.5,13.49,13.5,82500.0,10.1884,10.196,10.1884,10.196,82500.0
2008-11-04 13:30:00,13.5,13.5,13.44,13.46,189000.0,10.196,10.196,10.1506,10.1657,189000.0
2008-11-04 13:35:00,13.47,13.49,13.45,13.48,99500.0,10.1733,10.1884,10.1582,10.1808,99500.0
2008-11-04 13:40:00,13.48,13.5,13.48,13.48,100800.0,10.1808,10.196,10.1808,10.1808,100800.0
2008-11-04 13:45:00,13.48,13.5,13.48,13.49,79600.0,10.1808,10.196,10.1808,10.1884,79600.0
2008-11-04 13:50:00,13.49,13.53,13.48,13.49,246600.0,10.1884,10.2186,10.1808,10.1884,246600.0
2008-11-04 13:55:00,13.49,13.51,13.48,13.49,89100.0,10.1884,10.2035,10.1808,10.1884,89100.0
2008-11-04 14:00:00,13.49,13.5,13.42,13.42,88000.0,10.1884,10.196,10.1355,10.1355,88000.0
2008-11-04 14:05:00,13.42,13.43,13.35,13.35,314000.0,10.1355,10.1431,10.0827,10.0827,314000.0
2008-11-04 14:10:00,13.35,13.39,13.35,13.37,110500.0,10.0827,10.1129,10.0827,10.0978,110500.0
2008-11-04 14:15:00,13.37,13.38,13.33,13.36,177500.0,10.0978,10.1053,10.0676,10.0902,177500.0
2008-11-04 14:20:00,13.37,13.37,13.35,13.36,88400.0,10.0978,10.0978,10.0827,10.0902,88400.0
2008-11-04 14:25:00,13.35,13.38,13.35,13.38,130100.0,10.0827,10.1053,10.0827,10.1053,130100.0
2008-11-04 14:30:00,13.38,13.39,13.33,13.35,440700.0,10.1053,10.1129,10.0676,10.0827,440700.0
2008-11-04 14:35:00,13.36,13.36,13.31,13.32,193300.0,10.0902,10.0902,10.0525,10.06,193300.0
2008-11-04 14:40:00,13.33,13.37,13.33,13.34,274000.0,10.0676,10.0978,10.0676,10.0751,274000.0
2008-11-04 14:45:00,13.34,13.35,13.28,13.34,350700.0,10.0751,10.0827,10.0298,10.0751,350700.0
2008-11-04 14:50:00,13.33,13.33,13.28,13.28,147500.0,10.0676,10.0676,10.0298,10.0298,147500.0
2008-11-04 14:55:00,13.28,13.32,13.27,13.3,125600.0,10.0298,10.06,10.0222,10.0449,125600.0
2008-11-04 15:00:00,13.29,13.32,13.24,13.25,251700.0,10.0373,10.06,9.9996,10.0071,251700.0
2008-11-04 15:05:00,13.25,13.28,13.23,13.23,150100.0,10.0071,10.0298,9.992,9.992,150100.0
2008-11-04 15:10:00,13.23,13.26,13.21,13.24,259400.0,9.992,10.0147,9.9769,9.9996,259400.0
2008-11-04 15:15:00,13.25,13.26,13.23,13.25,131200.0,10.0071,10.0147,9.992,10.0071,131200.0
2008-11-04 15:20:00,13.25,13.25,13.19,13.25,335900.0,10.0071,10.0071,9.9618,10.0071,335900.0
2008-11-04 15:25:00,13.25,13.26,13.22,13.24,264400.0,10.0071,10.0147,9.9845,9.9996,264400.0
2008-11-04 15:30:00,13.24,13.29,13.24,13.28,189500.0,9.9996,10.0373,9.9996,10.0298,189500.0
2008-11-04 15:35:00,13.28,13.31,13.27,13.3,141400.0,10.0298,10.0525,10.0222,10.0449,141400.0
2008-11-04 15:40:00,13.3,13.33,13.3,13.33,199300.0,10.0449,10.0676,10.0449,10.0676,199300.0
2008-11-04 15:45:00,13.32,13.38,13.32,13.33,582700.0,10.06,10.1053,10.06,10.0676,582700.0
2008-11-04 15:50:00,13.33,13.36,13.26,13.28,815900.0,10.0676,10.0902,10.0147,10.0298,815900.0
2008-11-04 15:55:00,13.29,13.31,13.28,13.31,769700.0,10.0373,10.0525,10.0298,10.0525,769700.0
2008-11-05 09:30:00,13.12,13.17,13.09,13.15,276000.0,9.909,9.9467,9.8863,9.9316,276000.0
2008-11-05 09:35:00,13.15,13.18,13.12,13.18,214000.0,9.9316,9.9543,9.909,9.9543,214000.0
2008-11-05 09:40:00,13.18,13.2,13.14,13.17,196300.0,9.9543,9.9694,9.9241,9.9467,196300.0
2008-11-05 09:45:00,13.18,13.18,13.0,13.01,355200.0,9.9543,9.9543,9.8183,9.8259,355200.0
2008-11-05 09:50:00,13.01,13.02,12.96,12.97,242400.0,9.8259,9.8334,9.7881,9.7957,242400.0
2008-11-05 09:55:00,12.97,13.04,12.95,13.04,351200.0,9.7957,9.8485,9.7806,9.8485,351200.0
2008-11-05 10:00:00,13.04,13.05,12.94,12.97,461800.0,9.8485,9.8561,9.773,9.7957,461800.0
2008-11-05 10:05:00,12.97,12.99,12.87,12.91,293100.0,9.7957,9.8108,9.7201,9.7504,293100.0
2008-11-05 10:10:00,12.91,12.91,12.85,12.87,122000.0,9.7504,9.7504,9.705,9.7201,122000.0
2008-11-05 10:15:00,12.87,12.95,12.86,12.93,137800.0,9.7201,9.7806,9.7126,9.7655,137800.0
2008-11-05 10:20:00,12.93,12.95,12.92,12.93,107700.0,9.7655,9.7806,9.7579,9.7655,107700.0
2008-11-05 10:25:00,12.93,12.98,12.92,12.97,130500.0,9.7655,9.8032,9.7579,9.7957,130500.0
2008-11-05 10:30:00,12.97,13.01,12.97,12.99,158500.0,9.7957,9.8259,9.7957,9.8108,158500.0
2008-11-05 10:35:00,12.99,12.99,12.9,12.9,184000.0,9.8108,9.8108,9.7428,9.7428,184000.0
2008-11-05 10:40:00,12.9,12.93,12.9,12.91,162400.0,9.7428,9.7655,9.7428,9.7504,162400.0
2008-11-05 10:45:00,12.92,12.94,12.9,12.94,164700.0,9.7579,9.773,9.7428,9.773,164700.0
2008-11-05 10:50:00,12.94,12.95,12.9,12.91,105200.0,9.773,9.7806,9.7428,9.7504,105200.0
2008-11-05 10:55:00,12.91,12.91,12.9,12.9,43200.0,9.7504,9.7504,9.7428,9.7428,43200.0
2008-11-05 11:00:00,12.91,12.91,12.86,12.87,126100.0,9.7504,9.7504,9.7126,9.7201,126100.0
2008-11-05 11:05:00,12.87,12.89,12.86,12.87,87100.0,9.7201,9.7352,9.7126,9.7201,87100.0
2008-11-05 11:10:00,12.88,12.9,12.86,12.9,66400.0,9.7277,9.7428,9.7126,9.7428,66400.0
2008-11-05 11:15:00,12.9,12.9,12.89,12.89,57100.0,9.7428,9.7428,9.7352,9.7352,57100.0
2008-11-05 11:20:00,12.89,12.9,12.85,12.86,121500.0,9.7352,9.7428,9.705,9.7126,121500.0
2008-11-05 11:25:00,12.87,12.87,12.86,12.87,25800.0,9.7201,9.7201,9.7126,9.7201,25800.0
2008-11-05 11:30:00,12.86,12.88,12.85,12.88,99400.0,9.7126,9.7277,9.705,9.7277,99400.0
2008-11-05 11:35:00,12.88,12.88,12.85,12.87,81100.0,9.7277,9.7277,9.705,9.7201,81100.0
2008-11-05 11:40:00,12.87,12.89,12.8,12.81,224500.0,9.7201,9.7352,9.6673,9.6748,224500.0
2008-11-05 11:45:00,12.81,12.82,12.79,12.81,142200.0,9.6748,9.6824,9.6597,9.6748,142200.0
2008-11-05 11:50:00,12.82,12.83,12.8,12.82,43100.0,9.6824,9.6899,9.6673,9.6824,43100.0
2008-11-05 11:55:00,12.82,12.83,12.81,12.83,83500.0,9.6824,9.6899,9.6748,9.6899,83500.0
2008-11-05 12:00:00,12.83,12.86,12.83,12.84,130400.0,9.6899,9.7126,9.6899,9.6975,130400.0
2008-11-05 12:05:00,12.84,12.84,12.81,12.82,186700.0,9.6975,9.6975,9.6748,9.6824,186700.0
2008-11-05 12:10:00,12.82,12.82,12.76,12.76,77500.0,9.6824,9.6824,9.6371,9.6371,77500.0
2008-11-05 12:15:00,12.77,12.78,12.7,12.76,501500.0,9.6446,9.6522,9.5917,9.6371,501500.0
2008-11-05 12:20:00,12.77,12.78,12.72,12.75,319600.0,9.6446,9.6522,9.6069,9.6295,319600.0
2008-11-05 12:25:00,12.76,12.76,12.64,12.65,203000.0,9.6371,9.6371,9.5464,9.554,203000.0
2008-11-05 12:30:00,12.66,12.72,12.64,12.72,264000.0,9.5615,9.6069,9.5464,9.6069,264000.0
2008-11-05 12:35:00,12.72,12.72,12.65,12.65,129800.0,9.6069,9.6069,9.554,9.554,129800.0
2008-11-05 12:40:00,12.66,12.68,12.64,12.68,125300.0,9.5615,9.5766,9.5464,9.5766,125300.0
2008-11-05 12:45:00,12.68,12.72,12.67,12.72,57400.0,9.5766,9.6069,9.5691,9.6069,57400.0
2008-11-05 12:50:00,12.71,12.72,12.69,12.7,115500.0,9.5993,9.6069,9.5842,9.5917,115500.0
2008-11-05 12:55:00,12.7,12.72,12.69,12.7,146700.0,9.5917,9.6069,9.5842,9.5917,146700.0
2008-11-05 13:00:00,12.7,12.72,12.69,12.71,76700.0,9.5917,9.6069,9.5842,9.5993,76700.0
2008-11-05 13:05:00,12.72,12.75,12.71,12.75,77100.0,9.6069,9.6295,9.5993,9.6295,77100.0
2008-11-05 13:10:00,12.74,12.79,12.74,12.79,63300.0,9.622,9.6597,9.622,9.6597,63300.0
2008-11-05 13:15:00,12.79,12.81,12.78,12.81,114800.0,9.6597,9.6748,9.6522,9.6748,114800.0
2008-11-05 13:20:00,12.8,12.81,12.75,12.77,235300.0,9.6673,9.6748,9.6295,9.6446,235300.0
2008-11-05 13:25:00,12.77,12.81,12.76,12.8,153300.0,9.6446,9.6748,9.6371,9.6673,153300.0
2008-11-05 13:30:00,12.8,12.8,12.73,12.74,151900.0,9.6673,9.6673,9.6144,9.622,151900.0
2008-11-05 13:35:00,12.74,12.74,12.7,12.72,63500.0,9.622,9.622,9.5917,9.6069,63500.0
2008-11-05 13:40:00,12.71,12.78,12.69,12.76,141100.0,9.5993,9.6522,9.5842,9.6371,141100.0
2008-11-05 13:45:00,12.77,12.79,12.72,12.78,143300.0,9.6446,9.6597,9.6069,9.6522,143300.0
2008-11-05 13:50:00,12.78,12.79,12.75,12.75,122600.0,9.6522,9.6597,9.6295,9.6295,122600.0
2008-11-05 13:55:00,12.75,12.77,12.74,12.75,105500.0,9.6295,9.6446,9.622,9.6295,105500.0
2008-11-05 14:00:00,12.75,12.79,12.75,12.76,146600.0,9.6295,9.6597,9.6295,9.6371,146600.0
2008-11-05 14:05:00,12.74,12.75,12.7,12.73,153900.0,9.622,9.6295,9.5917,9.6144,153900.0
2008-11-05 14:10:00,12.74,12.78,12.73,12.76,159600.0,9.622,9.6522,9.6144,9.6371,159600.0
2008-11-05 14:15:00,12.75,12.78,12.73,12.74,91700.0,9.6295,9.6522,9.6144,9.622,91700.0
2008-11-05 14:20:00,12.74,12.76,12.65,12.66,251200.0,9.622,9.6371,9.554,9.5615,251200.0
2008-11-05 14:25:00,12.65,12.66,12.63,12.66,316500.0,9.554,9.5615,9.5389,9.5615,316500.0
2008-11-05 14:30:00,12.66,12.72,12.64,12.7,652000.0,9.5615,9.6069,9.5464,9.5917,652000.0
2008-11-05 14:35:00,12.7,12.73,12.69,12.7,149000.0,9.5917,9.6144,9.5842,9.5917,149000.0
2008-11-05 14:40:00,12.69,12.71,12.67,12.7,248100.0,9.5842,9.5993,9.5691,9.5917,248100.0
2008-11-05 14:45:00,12.69,12.71,12.66,12.71,127000.0,9.5842,9.5993,9.5615,9.5993,127000.0
2008-11-05 14:50:00,12.71,12.71,12.65,12.67,195200.0,9.5993,9.5993,9.554,9.5691,195200.0
2008-11-05 14:55:00,12.68,12.68,12.66,12.67,171400.0,9.5766,9.5766,9.5615,9.5691,171400.0
2008-11-05 15:00:00,12.66,12.68,12.65,12.67,102000.0,9.5615,9.5766,9.554,9.5691,102000.0
2008-11-05 15:05:00,12.66,12.7,12.66,12.67,90300.0,9.5615,9.5917,9.5615,9.5691,90300.0
2008-11-05 15:10:00,12.67,12.67,12.6,12.63,243500.0,9.5691,9.5691,9.5162,9.5389,243500.0
2008-11-05 15:15:00,12.63,12.63,12.58,12.6,133100.0,9.5389,9.5389,9.5011,9.5162,133100.0
2008-11-05 15:20:00,12.6,12.61,12.53,12.54,303800.0,9.5162,9.5238,9.4634,9.4709,303800.0
2008-11-05 15:25:00,12.55,12.56,12.52,12.54,230200.0,9.4785,9.486,9.4558,9.4709,230200.0
2008-11-05 15:30:00,12.54,12.56,12.47,12.52,286500.0,9.4709,9.486,9.418,9.4558,286500.0
2008-11-05 15:35:00,12.52,12.54,12.48,12.49,313500.0,9.4558,9.4709,9.4256,9.4331,313500.0
2008-11-05 15:40:00,12.49,12.55,12.49,12.55,335700.0,9.4331,9.4785,9.4331,9.4785,335700.0
2008-11-05 15:45:00,12.55,12.69,12.55,12.63,523300.0,9.4785,9.5842,9.4785,9.5389,523300.0
2008-11-05 15:50:00,12.64,12.64,12.47,12.52,682400.0,9.5464,9.5464,9.418,9.4558,682400.0
2008-11-05 15:55:00,12.52,12.53,12.43,12.45,874400.0,9.4558,9.4634,9.3878,9.4029,874400.0
2008-11-06 09:30:00,12.17,12.22,12.1,12.17,544300.0,9.1915,9.2292,9.1386,9.1915,544300.0
2008-11-06 09:35:00,12.16,12.22,12.13,12.14,688000.0,9.1839,9.2292,9.1613,9.1688,688000.0
2008-11-06 09:40:00,12.14,12.16,11.96,12.03,733200.0,9.1688,9.1839,9.0329,9.0857,733200.0
2008-11-06 09:45:00,12.04,12.11,12.03,12.06,334100.0,9.0933,9.1461,9.0857,9.1084,334100.0
2008-11-06 09:50:00,12.07,12.07,11.99,12.01,297000.0,9.1159,9.1159,9.0555,9.0706,297000.0
2008-11-06 09:55:00,12.01,12.14,12.01,12.04,429300.0,9.0706,9.1688,9.0706,9.0933,429300.0
2008-11-06 10:00:00,12.04,12.04,11.94,11.97,262300.0,9.0933,9.0933,9.0178,9.0404,262300.0
2008-11-06 10:05:00,11.97,11.98,11.94,11.96,289100.0,9.0404,9.048,9.0178,9.0329,289100.0
2008-11-06 10:10:00,11.96,12.09,11.96,12.02,321400.0,9.0329,9.131,9.0329,9.0782,321400.0
2008-11-06 10:15:00,12.02,12.06,12.0,12.01,383900.0,9.0782,9.1084,9.0631,9.0706,383900.0
2008-11-06 10:20:00,12.01,12.03,11.97,12.0,368400.0,9.0706,9.0857,9.0404,9.0631,368400.0
2008-11-06 10:25:00,12.0,12.0,11.93,11.96,294600.0,9.0631,9.0631,9.0102,9.0329,294600.0
2008-11-06 10:30:00,11.95,12.0,11.91,11.99,240700.0,9.0253,9.0631,8.9951,9.0555,240700.0
2008-11-06 10:35:00,11.99,12.0,11.9,11.94,273000.0,9.0555,9.0631,8.9875,9.0178,273000.0
2008-11-06 10:40:00,11.93,11.93,11.78,11.8,461000.0,9.0102,9.0102,8.8969,8.912,461000.0
2008-11-06 10:45:00,11.79,11.8,11.74,11.74,391200.0,8.9045,8.912,8.8667,8.8667,391200.0
2008-11-06 10:50:00,11.75,11.78,11.66,11.7,378900.0,8.8743,8.8969,8.8063,8.8365,378900.0
2008-11-06 10:55:00,11.69,11.77,11.68,11.77,226500.0,8.8289,8.8894,8.8214,8.8894,226500.0
2008-11-06 11:00:00,11.77,11.79,11.73,11.75,265900.0,8.8894,8.9045,8.8592,8.8743,265900.0
2008-11-06 11:05:00,11.74,11.77,11.66,11.66,304400.0,8.8667,8.8894,8.8063,8.8063,304400.0
2008-11-06 11:10:00,11.66,11.7,11.63,11.69,274000.0,8.8063,8.8365,8.7836,8.8289,274000.0
2008-11-06 11:15:00,11.69,11.7,11.61,11.63,240900.0,8.8289,8.8365,8.7685,8.7836,240900.0
2008-11-06 11:20:00,11.64,11.64,11.52,11.54,449900.0,8.7912,8.7912,8.7005,8.7157,449900.0
2008-11-06 11:25:00,11.55,11.67,11.55,11.66,329200.0,8.7232,8.8138,8.7232,8.8063,329200.0
2008-11-06 11:30:00,11.67,11.69,11.66,11.66,170900.0,8.8138,8.8289,8.8063,8.8063,170900.0
2008-11-06 11:35:00,11.66,11.67,11.54,11.56,329800.0,8.8063,8.8138,8.7157,8.7308,329800.0
2008-11-06 11:40:00,11.57,11.61,11.55,11.59,154800.0,8.7383,8.7685,8.7232,8.7534,154800.0
2008-11-06 11:45:00,11.59,11.65,11.58,11.62,163300.0,8.7534,8.7987,8.7459,8.7761,163300.0
2008-11-06 11:50:00,11.62,11.62,11.56,11.56,111600.0,8.7761,8.7761,8.7308,8.7308,111600.0
2008-11-06 11:55:00,11.56,11.63,11.56,11.6,89400.0,8.7308,8.7836,8.7308,8.761,89400.0
2008-11-06 12:00:00,11.6,11.6,11.54,11.57,142000.0,8.761,8.761,8.7157,8.7383,142000.0
2008-11-06 12:05:00,11.57,11.62,11.55,11.57,160300.0,8.7383,8.7761,8.7232,8.7383,160300.0
2008-11-06 12:10:00,11.56,11.59,11.56,11.59,162100.0,8.7308,8.7534,8.7308,8.7534,162100.0
2008-11-06 12:15:00,11.59,11.59,11.5,11.51,266900.0,8.7534,8.7534,8.6854,8.693,266900.0
2008-11-06 12:20:00,11.52,11.52,11.44,11.46,221000.0,8.7005,8.7005,8.6401,8.6552,221000.0
2008-11-06 12:25:00,11.46,11.46,11.38,11.38,241100.0,8.6552,8.6552,8.5948,8.5948,241100.0
2008-11-06 12:30:00,11.38,11.42,11.32,11.42,185000.0,8.5948,8.625,8.5495,8.625,185000.0
2008-11-06 12:35:00,11.42,11.48,11.41,11.47,168800.0,8.625,8.6703,8.6175,8.6628,168800.0
2008-11-06 12:40:00,11.47,11.54,11.47,11.53,249200.0,8.6628,8.7157,8.6628,8.7081,249200.0
2008-11-06 12:45:00,11.53,11.56,11.49,11.5,217300.0,8.7081,8.7308,8.6779,8.6854,217300.0
2008-11-06 12:50:00,11.49,11.52,11.42,11.44,356900.0,8.6779,8.7005,8.625,8.6401,356900.0
2008-11-06 12:55:00,11.44,11.45,11.38,11.4,138100.0,8.6401,8.6477,8.5948,8.6099,138100.0
2008-11-06 13:00:00,11.39,11.41,11.35,11.38,199200.0,8.6024,8.6175,8.5722,8.5948,199200.0
2008-11-06 13:05:00,11.38,11.4,11.34,11.4,320200.0,8.5948,8.6099,8.5646,8.6099,320200.0
2008-11-06 13:10:00,11.4,11.42,11.28,11.34,424500.0,8.6099,8.625,8.5193,8.5646,424500.0
2008-11-06 13:15:00,11.34,11.35,11.27,11.31,260100.0,8.5646,8.5722,8.5117,8.5419,260100.0
2008-11-06 13:20:00,11.31,11.35,11.3,11.34,187500.0,8.5419,8.5722,8.5344,8.5646,187500.0
2008-11-06 13:25:00,11.34,11.34,11.31,11.32,215600.0,8.5646,8.5646,8.5419,8.5495,215600.0
2008-11-06 13:30:00,11.31,11.32,11.21,11.25,495500.0,8.5419,8.5495,8.4664,8.4966,495500.0
2008-11-06 13:35:00,11.25,11.25,11.11,11.12,887500.0,8.4966,8.4966,8.3909,8.3984,887500.0
2008-11-06 13:40:00,11.12,11.14,11.05,11.07,865900.0,8.3984,8.4135,8.3456,8.3607,865900.0
2008-11-06 13:45:00,11.07,11.15,11.06,11.13,187000.0,8.3607,8.4211,8.3531,8.406,187000.0
2008-11-06 13:50:00,11.14,11.2,11.12,11.19,262000.0,8.4135,8.4589,8.3984,8.4513,262000.0
2008-11-06 13:55:00,11.2,11.23,11.18,11.21,267500.0,8.4589,8.4815,8.4438,8.4664,267500.0
2008-11-06 14:00:00,11.21,11.24,11.19,11.23,339500.0,8.4664,8.4891,8.4513,8.4815,339500.0
2008-11-06 14:05:00,11.22,11.3,11.22,11.25,243200.0,8.474,8.5344,8.474,8.4966,243200.0
2008-11-06 14:10:00,11.25,11.28,11.21,11.21,238100.0,8.4966,8.5193,8.4664,8.4664,238100.0
2008-11-06 14:15:00,11.21,11.24,11.18,11.24,199400.0,8.4664,8.4891,8.4438,8.4891,199400.0
2008-11-06 14:20:00,11.24,11.26,11.2,11.25,191500.0,8.4891,8.5042,8.4589,8.4966,191500.0
2008-11-06 14:25:00,11.25,11.25,11.17,11.19,174700.0,8.4966,8.4966,8.4362,8.4513,174700.0
2008-11-06 14:30:00,11.19,11.26,11.18,11.25,305800.0,8.4513,8.5042,8.4438,8.4966,305800.0
2008-11-06 14:35:00,11.25,11.34,11.24,11.34,284000.0,8.4966,8.5646,8.4891,8.5646,284000.0
2008-11-06 14:40:00,11.34,11.37,11.31,11.37,250100.0,8.5646,8.5873,8.5419,8.5873,250100.0
2008-11-06 14:45:00,11.37,11.37,11.28,11.31,329100.0,8.5873,8.5873,8.5193,8.5419,329100.0
2008-11-06 14:50:00,11.31,11.34,11.28,11.3,367900.0,8.5419,8.5646,8.5193,8.5344,367900.0
2008-11-06 14:55:00,11.3,11.31,11.25,11.3,336400.0,8.5344,8.5419,8.4966,8.5344,336400.0
2008-11-06 15:00:00,11.29,11.32,11.24,11.25,213900.0,8.5268,8.5495,8.4891,8.4966,213900.0
2008-11-06 15:05:00,11.25,11.26,11.18,11.19,225700.0,8.4966,8.5042,8.4438,8.4513,225700.0
2008-11-06 15:10:00,11.19,11.23,11.13,11.13,351200.0,8.4513,8.4815,8.406,8.406,351200.0
2008-11-06 15:15:00,11.13,11.21,11.12,11.19,391100.0,8.406,8.4664,8.3984,8.4513,391100.0
2008-11-06 15:20:00,11.19,11.23,11.14,11.17,517200.0,8.4513,8.4815,8.4135,8.4362,517200.0
2008-11-06 15:25:00,11.17,11.17,11.04,11.07,688100.0,8.4362,8.4362,8.338,8.3607,688100.0
2008-11-06 15:30:00,11.07,11.1,11.01,11.02,496800.0,8.3607,8.3833,8.3154,8.3229,496800.0
2008-11-06 15:35:00,11.02,11.05,10.92,10.93,609300.0,8.3229,8.3456,8.2474,8.2549,609300.0
2008-11-06 15:40:00,10.92,11.02,10.91,10.98,850400.0,8.2474,8.3229,8.2398,8.2927,850400.0
2008-11-06 15:45:00,10.99,11.03,10.95,10.96,736700.0,8.3003,8.3305,8.2701,8.2776,736700.0
2008-11-06 15:50:00,10.96,10.96,10.85,10.86,1314100.0,8.2776,8.2776,8.1945,8.2021,1314100.0
2008-11-06 15:55:00,10.86,10.93,10.84,10.89,1416200.0,8.2021,8.2549,8.187,8.2247,1416200.0
2008-11-07 09:30:00,11.12,11.24,10.94,11.24,516900.0,8.3984,8.4891,8.2625,8.4891,516900.0
2008-11-07 09:35:00,11.23,11.24,10.92,11.0,415900.0,8.4815,8.4891,8.2474,8.3078,415900.0
2008-11-07 09:40:00,10.99,11.01,10.9,10.93,296300.0,8.3003,8.3154,8.2323,8.2549,296300.0
2008-11-07 09:45:00,10.94,11.04,10.94,11.04,253300.0,8.2625,8.338,8.2625,8.338,253300.0
2008-11-07 09:50:00,11.04,11.11,10.98,11.0,368300.0,8.338,8.3909,8.2927,8.3078,368300.0
2008-11-07 09:55:00,11.0,11.1,10.99,11.07,231200.0,8.3078,8.3833,8.3003,8.3607,231200.0
2008-11-07 10:00:00,11.07,11.31,11.05,11.25,586700.0,8.3607,8.5419,8.3456,8.4966,586700.0
2008-11-07 10:05:00,11.26,11.29,11.15,11.18,245900.0,8.5042,8.5268,8.4211,8.4438,245900.0
2008-11-07 10:10:00,11.18,11.18,11.13,11.16,137600.0,8.4438,8.4438,8.406,8.4287,137600.0
2008-11-07 10:15:00,11.17,11.24,11.17,11.19,123000.0,8.4362,8.4891,8.4362,8.4513,123000.0
2008-11-07 10:20:00,11.2,11.24,11.17,11.23,83200.0,8.4589,8.4891,8.4362,8.4815,83200.0
2008-11-07 10:25:00,11.23,11.29,11.22,11.23,282500.0,8.4815,8.5268,8.474,8.4815,282500.0
2008-11-07 10:30:00,11.23,11.24,11.2,11.2,190900.0,8.4815,8.4891,8.4589,8.4589,190900.0
2008-11-07 10:35:00,11.2,11.23,11.17,11.23,375400.0,8.4589,8.4815,8.4362,8.4815,375400.0
2008-11-07 10:40:00,11.23,11.23,11.2,11.22,254600.0,8.4815,8.4815,8.4589,8.474,254600.0
2008-11-07 10:45:00,11.22,11.25,11.2,11.2,265000.0,8.474,8.4966,8.4589,8.4589,265000.0
2008-11-07 10:50:00,11.2,11.2,11.18,11.2,228800.0,8.4589,8.4589,8.4438,8.4589,228800.0
2008-11-07 10:55:00,11.2,11.2,11.19,11.2,130000.0,8.4589,8.4589,8.4513,8.4589,130000.0
2008-11-07 11:00:00,11.2,11.2,11.14,11.14,279500.0,8.4589,8.4589,8.4135,8.4135,279500.0
2008-11-07 11:05:00,11.14,11.15,11.07,11.08,305800.0,8.4135,8.4211,8.3607,8.3682,305800.0
2008-11-07 11:10:00,11.08,11.15,11.08,11.15,134000.0,8.3682,8.4211,8.3682,8.4211,134000.0
2008-11-07 11:15:00,11.15,11.18,11.14,11.16,202800.0,8.4211,8.4438,8.4135,8.4287,202800.0
2008-11-07 11:20:00,11.16,11.17,11.03,11.05,348200.0,8.4287,8.4362,8.3305,8.3456,348200.0
2008-11-07 11:25:00,11.05,11.06,11.0,11.04,167900.0,8.3456,8.3531,8.3078,8.338,167900.0
2008-11-07 11:30:00,11.04,11.06,11.03,11.05,113000.0,8.338,8.3531,8.3305,8.3456,113000.0
2008-11-07 11:35:00,11.06,11.11,11.04,11.11,139900.0,8.3531,8.3909,8.338,8.3909,139900.0
2008-11-07 11:40:00,11.12,11.18,11.11,11.18,86300.0,8.3984,8.4438,8.3909,8.4438,86300.0
2008-11-07 11:45:00,11.18,11.22,11.15,11.18,117800.0,8.4438,8.474,8.4211,8.4438,117800.0
2008-11-07 11:50:00,11.18,11.18,11.08,11.09,315200.0,8.4438,8.4438,8.3682,8.3758,315200.0
2008-11-07 11:55:00,11.09,11.1,11.05,11.08,263000.0,8.3758,8.3833,8.3456,8.3682,263000.0
2008-11-07 12:00:00,11.07,11.08,11.01,11.05,266000.0,8.3607,8.3682,8.3154,8.3456,266000.0
2008-11-07 12:05:00,11.05,11.06,11.04,11.05,191700.0,8.3456,8.3531,8.338,8.3456,191700.0
2008-11-07 12:10:00,11.05,11.06,11.02,11.06,277400.0,8.3456,8.3531,8.3229,8.3531,277400.0
2008-11-07 12:15:00,11.06,11.06,11.0,11.02,217600.0,8.3531,8.3531,8.3078,8.3229,217600.0
2008-11-07 12:20:00,11.02,11.1,11.01,11.1,173600.0,8.3229,8.3833,8.3154,8.3833,173600.0
2008-11-07 12:25:00,11.1,11.12,11.08,11.09,82700.0,8.3833,8.3984,8.3682,8.3758,82700.0
2008-11-07 12:30:00,11.09,11.09,11.0,11.01,171500.0,8.3758,8.3758,8.3078,8.3154,171500.0
2008-11-07 12:35:00,11.0,11.03,10.98,11.03,126100.0,8.3078,8.3305,8.2927,8.3305,126100.0
2008-11-07 12:40:00,11.03,11.07,11.02,11.07,268400.0,8.3305,8.3607,8.3229,8.3607,268400.0
2008-11-07 12:45:00,11.07,11.08,11.06,11.06,72000.0,8.3607,8.3682,8.3531,8.3531,72000.0
2008-11-07 12:50:00,11.07,11.1,11.06,11.06,107400.0,8.3607,8.3833,8.3531,8.3531,107400.0
2008-11-07 12:55:00,11.07,11.11,11.06,11.1,166200.0,8.3607,8.3909,8.3531,8.3833,166200.0
2008-11-07 13:00:00,11.1,11.12,11.09,11.11,154300.0,8.3833,8.3984,8.3758,8.3909,154300.0
2008-11-07 13:05:00,11.11,11.12,11.08,11.09,60000.0,8.3909,8.3984,8.3682,8.3758,60000.0
2008-11-07 13:10:00,11.09,11.1,11.07,11.1,55800.0,8.3758,8.3833,8.3607,8.3833,55800.0
2008-11-07 13:15:00,11.1,11.13,11.09,11.11,84100.0,8.3833,8.406,8.3758,8.3909,84100.0
2008-11-07 13:20:00,11.12,11.12,11.09,11.11,77800.0,8.3984,8.3984,8.3758,8.3909,77800.0
2008-11-07 13:25:00,11.11,11.16,11.1,11.16,62600.0,8.3909,8.4287,8.3833,8.4287,62600.0
2008-11-07 13:30:00,11.16,11.18,11.12,11.13,150800.0,8.4287,8.4438,8.3984,8.406,150800.0
2008-11-07 13:35:00,11.13,11.13,11.09,11.1,109500.0,8.406,8.406,8.3758,8.3833,109500.0
2008-11-07 13:40:00,11.1,11.11,11.08,11.11,128000.0,8.3833,8.3909,8.3682,8.3909,128000.0
2008-11-07 13:45:00,11.1,11.13,11.1,11.12,42100.0,8.3833,8.406,8.3833,8.3984,42100.0
2008-11-07 13:50:00,11.13,11.16,11.11,11.11,73100.0,8.406,8.4287,8.3909,8.3909,73100.0
2008-11-07 13:55:00,11.11,11.2,11.11,11.2,77900.0,8.3909,8.4589,8.3909,8.4589,77900.0
2008-11-07 14:00:00,11.19,11.2,11.16,11.16,144900.0,8.4513,8.4589,8.4287,8.4287,144900.0
2008-11-07 14:05:00,11.16,11.18,11.15,11.16,152000.0,8.4287,8.4438,8.4211,8.4287,152000.0
2008-11-07 14:10:00,11.17,11.23,11.16,11.22,194500.0,8.4362,8.4815,8.4287,8.474,194500.0
2008-11-07 14:15:00,11.22,11.26,11.21,11.26,117900.0,8.474,8.5042,8.4664,8.5042,117900.0
2008-11-07 14:20:00,11.25,11.26,11.21,11.21,288200.0,8.4966,8.5042,8.4664,8.4664,288200.0
2008-11-07 14:25:00,11.21,11.22,11.18,11.2,84200.0,8.4664,8.474,8.4438,8.4589,84200.0
2008-11-07 14:30:00,11.2,11.2,11.18,11.19,82500.0,8.4589,8.4589,8.4438,8.4513,82500.0
2008-11-07 14:35:00,11.19,11.19,11.14,11.19,233100.0,8.4513,8.4513,8.4135,8.4513,233100.0
2008-11-07 14:40:00,11.19,11.24,11.18,11.22,183400.0,8.4513,8.4891,8.4438,8.474,183400.0
2008-11-07 14:45:00,11.23,11.27,11.22,11.27,58000.0,8.4815,8.5117,8.474,8.5117,58000.0
2008-11-07 14:50:00,11.26,11.27,11.17,11.18,131200.0,8.5042,8.5117,8.4362,8.4438,131200.0
2008-11-07 14:55:00,11.18,11.18,11.09,11.1,222100.0,8.4438,8.4438,8.3758,8.3833,222100.0
2008-11-07 15:00:00,11.1,11.13,11.07,11.08,326000.0,8.3833,8.406,8.3607,8.3682,326000.0
2008-11-07 15:05:00,11.07,11.15,11.06,11.14,281700.0,8.3607,8.4211,8.3531,8.4135,281700.0
2008-11-07 15:10:00,11.14,11.19,11.12,11.13,147600.0,8.4135,8.4513,8.3984,8.406,147600.0
2008-11-07 15:15:00,11.13,11.16,11.09,11.1,190200.0,8.406,8.4287,8.3758,8.3833,190200.0
2008-11-07 15:20:00,11.1,11.12,11.06,11.09,204600.0,8.3833,8.3984,8.3531,8.3758,204600.0
2008-11-07 15:25:00,11.09,11.14,11.09,11.1,118000.0,8.3758,8.4135,8.3758,8.3833,118000.0
2008-11-07 15:30:00,11.09,11.15,11.08,11.13,150200.0,8.3758,8.4211,8.3682,8.406,150200.0
2008-11-07 15:35:00,11.12,11.15,11.1,11.11,139400.0,8.3984,8.4211,8.3833,8.3909,139400.0
2008-11-07 15:40:00,11.12,11.16,11.11,11.15,364200.0,8.3984,8.4287,8.3909,8.4211,364200.0
2008-11-07 15:45:00,11.15,11.2,11.13,11.14,431900.0,8.4211,8.4589,8.406,8.4135,431900.0
2008-11-07 15:50:00,11.15,11.21,11.13,11.21,429100.0,8.4211,8.4664,8.406,8.4664,429100.0
2008-11-07 15:55:00,11.2,11.32,11.19,11.3,775800.0,8.4589,8.5495,8.4513,8.5344,775800.0
2008-11-10 09:30:00,11.38,11.44,11.1,11.14,570700.0,8.643,8.6885,8.4303,8.4607,570700.0
2008-11-10 09:35:00,11.14,11.14,11.02,11.02,531200.0,8.4607,8.4607,8.3695,8.3695,531200.0
2008-11-10 09:40:00,11.02,11.02,10.91,10.98,449500.0,8.3695,8.3695,8.286,8.3392,449500.0
2008-11-10 09:45:00,10.98,11.06,10.97,11.02,399200.0,8.3392,8.3999,8.3316,8.3695,399200.0
2008-11-10 09:50:00,11.02,11.11,11.01,11.1,725200.0,8.3695,8.4379,8.362,8.4303,725200.0
2008-11-10 09:55:00,11.1,11.11,11.06,11.07,265100.0,8.4303,8.4379,8.3999,8.4075,265100.0
2008-11-10 10:00:00,11.07,11.09,11.03,11.03,249000.0,8.4075,8.4227,8.3771,8.3771,249000.0
2008-11-10 10:05:00,11.03,11.04,10.99,11.03,295200.0,8.3771,8.3847,8.3468,8.3771,295200.0
2008-11-10 10:10:00,11.03,11.1,11.03,11.08,336900.0,8.3771,8.4303,8.3771,8.4151,336900.0
2008-11-10 10:15:00,11.08,11.12,11.07,11.09,429100.0,8.4151,8.4455,8.4075,8.4227,429100.0
2008-11-10 10:20:00,11.09,11.22,11.09,11.15,517600.0,8.4227,8.5214,8.4227,8.4683,517600.0
2008-11-10 10:25:00,11.16,11.19,11.12,11.14,170600.0,8.4759,8.4987,8.4455,8.4607,170600.0
2008-11-10 10:30:00,11.13,11.15,11.05,11.07,280900.0,8.4531,8.4683,8.3923,8.4075,280900.0
2008-11-10 10:35:00,11.07,11.12,11.05,11.12,330700.0,8.4075,8.4455,8.3923,8.4455,330700.0
2008-11-10 10:40:00,11.11,11.17,11.09,11.14,324400.0,8.4379,8.4835,8.4227,8.4607,324400.0
2008-11-10 10:45:00,11.14,11.15,11.09,11.11,206700.0,8.4607,8.4683,8.4227,8.4379,206700.0
2008-11-10 10:50:00,11.11,11.11,11.07,11.07,191600.0,8.4379,8.4379,8.4075,8.4075,191600.0
2008-11-10 10:55:00,11.08,11.09,11.06,11.09,165300.0,8.4151,8.4227,8.3999,8.4227,165300.0
2008-11-10 11:00:00,11.08,11.11,11.05,11.1,242400.0,8.4151,8.4379,8.3923,8.4303,242400.0
2008-11-10 11:05:00,11.1,11.13,11.09,11.12,59600.0,8.4303,8.4531,8.4227,8.4455,59600.0
2008-11-10 11:10:00,11.13,11.13,11.1,11.12,81700.0,8.4531,8.4531,8.4303,8.4455,81700.0
2008-11-10 11:15:00,11.11,11.12,11.1,11.1,72800.0,8.4379,8.4455,8.4303,8.4303,72800.0
2008-11-10 11:20:00,11.11,11.11,11.09,11.11,119400.0,8.4379,8.4379,8.4227,8.4379,119400.0
2008-11-10 11:25:00,11.11,11.13,11.1,11.1,54300.0,8.4379,8.4531,8.4303,8.4303,54300.0
2008-11-10 11:30:00,11.1,11.11,11.1,11.11,100800.0,8.4303,8.4379,8.4303,8.4379,100800.0
2008-11-10 11:35:00,11.1,11.11,11.08,11.08,57600.0,8.4303,8.4379,8.4151,8.4151,57600.0
2008-11-10 11:40:00,11.09,11.09,11.02,11.02,100300.0,8.4227,8.4227,8.3695,8.3695,100300.0
2008-11-10 11:45:00,11.02,11.03,10.97,11.01,264300.0,8.3695,8.3771,8.3316,8.362,264300.0
2008-11-10 11:50:00,11.01,11.07,11.0,11.04,228500.0,8.362,8.4075,8.3544,8.3847,228500.0
2008-11-10 11:55:00,11.03,11.03,10.97,11.0,347500.0,8.3771,8.3771,8.3316,8.3544,347500.0
2008-11-10 12:00:00,11.0,11.01,10.97,10.99,218600.0,8.3544,8.362,8.3316,8.3468,218600.0
2008-11-10 12:05:00,10.99,10.99,10.94,10.96,172700.0,8.3468,8.3468,8.3088,8.324,172700.0
2008-11-10 12:10:00,10.95,10.96,10.93,10.95,158100.0,8.3164,8.324,8.3012,8.3164,158100.0
2008-11-10 12:15:00,10.96,10.96,10.91,10.93,165900.0,8.324,8.324,8.286,8.3012,165900.0
2008-11-10 12:20:00,10.93,10.93,10.85,10.85,173000.0,8.3012,8.3012,8.2404,8.2404,173000.0
2008-11-10 12:25:00,10.86,10.87,10.84,10.86,107500.0,8.248,8.2556,8.2328,8.248,107500.0
2008-11-10 12:30:00,10.87,10.87,10.84,10.84,95900.0,8.2556,8.2556,8.2328,8.2328,95900.0
2008-11-10 12:35:00,10.84,10.84,10.77,10.78,252900.0,8.2328,8.2328,8.1797,8.1873,252900.0
2008-11-10 12:40:00,10.79,10.79,10.74,10.78,283200.0,8.1949,8.1949,8.1569,8.1873,283200.0
2008-11-10 12:45:00,10.79,10.8,10.77,10.79,85000.0,8.1949,8.2025,8.1797,8.1949,85000.0
2008-11-10 12:50:00,10.79,10.79,10.72,10.72,121500.0,8.1949,8.1949,8.1417,8.1417,121500.0
2008-11-10 12:55:00,10.73,10.75,10.72,10.73,111100.0,8.1493,8.1645,8.1417,8.1493,111100.0
2008-11-10 13:00:00,10.72,10.73,10.69,10.7,134900.0,8.1417,8.1493,8.1189,8.1265,134900.0
2008-11-10 13:05:00,10.69,10.79,10.69,10.79,129400.0,8.1189,8.1949,8.1189,8.1949,129400.0
2008-11-10 13:10:00,10.78,10.82,10.78,10.82,83300.0,8.1873,8.2176,8.1873,8.2176,83300.0
2008-11-10 13:15:00,10.82,10.82,10.81,10.82,30500.0,8.2176,8.2176,8.2101,8.2176,30500.0
2008-11-10 13:20:00,10.83,10.83,10.78,10.78,55700.0,8.2252,8.2252,8.1873,8.1873,55700.0
2008-11-10 13:25:00,10.78,10.83,10.78,10.82,43400.0,8.1873,8.2252,8.1873,8.2176,43400.0
2008-11-10 13:30:00,10.82,10.83,10.79,10.79,86800.0,8.2176,8.2252,8.1949,8.1949,86800.0
2008-11-10 13:35:00,10.79,10.83,10.79,10.82,173000.0,8.1949,8.2252,8.1949,8.2176,173000.0
2008-11-10 13:40:00,10.82,10.83,10.81,10.82,47100.0,8.2176,8.2252,8.2101,8.2176,47100.0
2008-11-10 13:45:00,10.81,10.82,10.79,10.8,98600.0,8.2101,8.2176,8.1949,8.2025,98600.0
2008-11-10 13:50:00,10.8,10.86,10.79,10.86,71200.0,8.2025,8.248,8.1949,8.248,71200.0
2008-11-10 13:55:00,10.86,10.93,10.85,10.92,195500.0,8.248,8.3012,8.2404,8.2936,195500.0
2008-11-10 14:00:00,10.92,10.93,10.9,10.9,99300.0,8.2936,8.3012,8.2784,8.2784,99300.0
2008-11-10 14:05:00,10.91,10.97,10.9,10.93,131900.0,8.286,8.3316,8.2784,8.3012,131900.0
2008-11-10 14:10:00,10.94,10.95,10.87,10.9,160800.0,8.3088,8.3164,8.2556,8.2784,160800.0
2008-11-10 14:15:00,10.9,10.91,10.85,10.88,138900.0,8.2784,8.286,8.2404,8.2632,138900.0
2008-11-10 14:20:00,10.87,10.9,10.83,10.86,289500.0,8.2556,8.2784,8.2252,8.248,289500.0
2008-11-10 14:25:00,10.85,10.86,10.8,10.8,355500.0,8.2404,8.248,8.2025,8.2025,355500.0
2008-11-10 14:30:00,10.8,10.83,10.78,10.79,173400.0,8.2025,8.2252,8.1873,8.1949,173400.0
2008-11-10 14:35:00,10.8,10.81,10.76,10.78,195600.0,8.2025,8.2101,8.1721,8.1873,195600.0
2008-11-10 14:40:00,10.78,10.81,10.78,10.81,54100.0,8.1873,8.2101,8.1873,8.2101,54100.0
2008-11-10 14:45:00,10.81,10.82,10.72,10.73,180300.0,8.2101,8.2176,8.1417,8.1493,180300.0
2008-11-10 14:50:00,10.73,10.78,10.71,10.78,284400.0,8.1493,8.1873,8.1341,8.1873,284400.0
2008-11-10 14:55:00,10.78,10.8,10.75,10.77,137200.0,8.1873,8.2025,8.1645,8.1797,137200.0
2008-11-10 15:00:00,10.77,10.77,10.69,10.73,329400.0,8.1797,8.1797,8.1189,8.1493,329400.0
2008-11-10 15:05:00,10.73,10.77,10.7,10.71,311600.0,8.1493,8.1797,8.1265,8.1341,311600.0
2008-11-10 15:10:00,10.71,10.76,10.7,10.75,291200.0,8.1341,8.1721,8.1265,8.1645,291200.0
2008-11-10 15:15:00,10.76,10.78,10.66,10.67,255800.0,8.1721,8.1873,8.0961,8.1037,255800.0
2008-11-10 15:20:00,10.68,10.68,10.63,10.64,261300.0,8.1113,8.1113,8.0733,8.0809,261300.0
2008-11-10 15:25:00,10.64,10.65,10.63,10.63,135300.0,8.0809,8.0885,8.0733,8.0733,135300.0
2008-11-10 15:30:00,10.64,10.7,10.63,10.66,230600.0,8.0809,8.1265,8.0733,8.0961,230600.0
2008-11-10 15:35:00,10.67,10.7,10.61,10.61,564900.0,8.1037,8.1265,8.0582,8.0582,564900.0
2008-11-10 15:40:00,10.62,10.69,10.61,10.69,442400.0,8.0658,8.1189,8.0582,8.1189,442400.0
2008-11-10 15:45:00,10.7,10.71,10.63,10.65,480700.0,8.1265,8.1341,8.0733,8.0885,480700.0
2008-11-10 15:50:00,10.66,10.77,10.66,10.7,727300.0,8.0961,8.1797,8.0961,8.1265,727300.0
2008-11-10 15:55:00,10.7,10.75,10.69,10.7,694200.0,8.1265,8.1645,8.1189,8.1265,694200.0
2008-11-11 09:30:00,10.55,10.77,10.52,10.61,349800.0,8.0126,8.1797,7.9898,8.0582,349800.0
2008-11-11 09:35:00,10.6,10.63,10.55,10.56,291900.0,8.0506,8.0733,8.0126,8.0202,291900.0
2008-11-11 09:40:00,10.56,10.57,10.51,10.53,144800.0,8.0202,8.0278,7.9822,7.9974,144800.0
2008-11-11 09:45:00,10.52,10.53,10.5,10.51,133100.0,7.9898,7.9974,7.9746,7.9822,133100.0
2008-11-11 09:50:00,10.51,10.52,10.44,10.46,295100.0,7.9822,7.9898,7.929,7.9442,295100.0
2008-11-11 09:55:00,10.47,10.53,10.46,10.5,321500.0,7.9518,7.9974,7.9442,7.9746,321500.0
2008-11-11 10:00:00,10.5,10.51,10.42,10.42,204600.0,7.9746,7.9822,7.9139,7.9139,204600.0
2008-11-11 10:05:00,10.42,10.43,10.35,10.37,301400.0,7.9139,7.9214,7.8607,7.8759,301400.0
2008-11-11 10:10:00,10.37,10.4,10.35,10.38,266400.0,7.8759,7.8987,7.8607,7.8835,266400.0
2008-11-11 10:15:00,10.38,10.38,10.3,10.33,224000.0,7.8835,7.8835,7.8227,7.8455,224000.0
2008-11-11 10:20:00,10.34,10.45,10.31,10.34,216300.0,7.8531,7.9366,7.8303,7.8531,216300.0
2008-11-11 10:25:00,10.34,10.57,10.31,10.32,208600.0,7.8531,8.0278,7.8303,7.8379,208600.0
2008-11-11 10:30:00,10.33,10.35,10.27,10.32,251900.0,7.8455,7.8607,7.7999,7.8379,251900.0
2008-11-11 10:35:00,10.32,10.33,10.23,10.23,187000.0,7.8379,7.8455,7.7696,7.7696,187000.0
2008-11-11 10:40:00,10.23,10.29,10.22,10.27,350300.0,7.7696,7.8151,7.762,7.7999,350300.0
2008-11-11 10:45:00,10.26,10.28,10.23,10.28,189300.0,7.7923,7.8075,7.7696,7.8075,189300.0
2008-11-11 10:50:00,10.28,10.33,10.27,10.32,108200.0,7.8075,7.8455,7.7999,7.8379,108200.0
2008-11-11 10:55:00,10.32,10.33,10.26,10.3,316600.0,7.8379,7.8455,7.7923,7.8227,316600.0
2008-11-11 11:00:00,10.3,10.3,10.26,10.29,335800.0,7.8227,7.8227,7.7923,7.8151,335800.0
2008-11-11 11:05:00,10.29,10.3,10.27,10.28,175200.0,7.8151,7.8227,7.7999,7.8075,175200.0
2008-11-11 11:10:00,10.29,10.34,10.27,10.29,196400.0,7.8151,7.8531,7.7999,7.8151,196400.0
2008-11-11 11:15:00,10.28,10.29,10.22,10.24,312200.0,7.8075,7.8151,7.762,7.7771,312200.0
2008-11-11 11:20:00,10.24,10.28,10.23,10.27,162100.0,7.7771,7.8075,7.7696,7.7999,162100.0
2008-11-11 11:25:00,10.27,10.28,10.23,10.24,158300.0,7.7999,7.8075,7.7696,7.7771,158300.0
2008-11-11 11:30:00,10.24,10.26,10.22,10.22,159800.0,7.7771,7.7923,7.762,7.762,159800.0
2008-11-11 11:35:00,10.22,10.24,10.22,10.24,52300.0,7.762,7.7771,7.762,7.7771,52300.0
2008-11-11 11:40:00,10.23,10.24,10.23,10.23,47700.0,7.7696,7.7771,7.7696,7.7696,47700.0
2008-11-11 11:45:00,10.23,10.27,10.23,10.27,155500.0,7.7696,7.7999,7.7696,7.7999,155500.0
2008-11-11 11:50:00,10.26,10.33,10.26,10.33,85200.0,7.7923,7.8455,7.7923,7.8455,85200.0
2008-11-11 11:55:00,10.33,10.36,10.31,10.36,262600.0,7.8455,7.8683,7.8303,7.8683,262600.0
2008-11-11 12:00:00,10.36,10.41,10.35,10.4,154500.0,7.8683,7.9063,7.8607,7.8987,154500.0
2008-11-11 12:05:00,10.41,10.41,10.35,10.36,184300.0,7.9063,7.9063,7.8607,7.8683,184300.0
2008-11-11 12:10:00,10.35,10.37,10.35,10.36,52700.0,7.8607,7.8759,7.8607,7.8683,52700.0
2008-11-11 12:15:00,10.37,10.37,10.34,10.35,53500.0,7.8759,7.8759,7.8531,7.8607,53500.0
2008-11-11 12:20:00,10.34,10.37,10.34,10.35,45800.0,7.8531,7.8759,7.8531,7.8607,45800.0
2008-11-11 12:25:00,10.35,10.35,10.31,10.33,88400.0,7.8607,7.8607,7.8303,7.8455,88400.0
2008-11-11 12:30:00,10.32,10.4,10.32,10.36,145000.0,7.8379,7.8987,7.8379,7.8683,145000.0
2008-11-11 12:35:00,10.36,10.38,10.35,10.36,49100.0,7.8683,7.8835,7.8607,7.8683,49100.0
2008-11-11 12:40:00,10.36,10.4,10.36,10.39,77500.0,7.8683,7.8987,7.8683,7.8911,77500.0
2008-11-11 12:45:00,10.39,10.41,10.36,10.36,58600.0,7.8911,7.9063,7.8683,7.8683,58600.0
2008-11-11 12:50:00,10.35,10.4,10.34,10.39,226500.0,7.8607,7.8987,7.8531,7.8911,226500.0
2008-11-11 12:55:00,10.4,10.42,10.37,10.41,125900.0,7.8987,7.9139,7.8759,7.9063,125900.0
2008-11-11 13:00:00,10.41,10.45,10.39,10.4,278700.0,7.9063,7.9366,7.8911,7.8987,278700.0
2008-11-11 13:05:00,10.4,10.43,10.39,10.4,245900.0,7.8987,7.9214,7.8911,7.8987,245900.0
2008-11-11 13:10:00,10.4,10.41,10.39,10.4,47900.0,7.8987,7.9063,7.8911,7.8987,47900.0
2008-11-11 13:15:00,10.39,10.43,10.39,10.42,32200.0,7.8911,7.9214,7.8911,7.9139,32200.0
2008-11-11 13:20:00,10.43,10.43,10.38,10.41,223800.0,7.9214,7.9214,7.8835,7.9063,223800.0
2008-11-11 13:25:00,10.41,10.43,10.39,10.42,160800.0,7.9063,7.9214,7.8911,7.9139,160800.0
2008-11-11 13:30:00,10.42,10.43,10.36,10.37,92100.0,7.9139,7.9214,7.8683,7.8759,92100.0
2008-11-11 13:35:00,10.38,10.38,10.35,10.37,131700.0,7.8835,7.8835,7.8607,7.8759,131700.0
2008-11-11 13:40:00,10.38,10.39,10.35,10.35,86900.0,7.8835,7.8911,7.8607,7.8607,86900.0
2008-11-11 13:45:00,10.36,10.39,10.35,10.39,186500.0,7.8683,7.8911,7.8607,7.8911,186500.0
2008-11-11 13:50:00,10.39,10.47,10.36,10.45,183400.0,7.8911,7.9518,7.8683,7.9366,183400.0
2008-11-11 13:55:00,10.44,10.52,10.43,10.52,198000.0,7.929,7.9898,7.9214,7.9898,198000.0
2008-11-11 14:00:00,10.52,10.56,10.5,10.5,240000.0,7.9898,8.0202,7.9746,7.9746,240000.0
2008-11-11 14:05:00,10.51,10.53,10.45,10.48,214700.0,7.9822,7.9974,7.9366,7.9594,214700.0
2008-11-11 14:10:00,10.48,10.55,10.47,10.5,259400.0,7.9594,8.0126,7.9518,7.9746,259400.0
2008-11-11 14:15:00,10.49,10.56,10.44,10.56,223700.0,7.967,8.0202,7.929,8.0202,223700.0
2008-11-11 14:20:00,10.56,10.61,10.55,10.59,243600.0,8.0202,8.0582,8.0126,8.043,243600.0
2008-11-11 14:25:00,10.59,10.68,10.59,10.65,201600.0,8.043,8.1113,8.043,8.0885,201600.0
2008-11-11 14:30:00,10.66,10.74,10.61,10.73,170600.0,8.0961,8.1569,8.0582,8.1493,170600.0
2008-11-11 14:35:00,10.73,10.76,10.64,10.65,152600.0,8.1493,8.1721,8.0809,8.0885,152600.0
2008-11-11 14:40:00,10.66,10.67,10.6,10.62,112200.0,8.0961,8.1037,8.0506,8.0658,112200.0
2008-11-11 14:45:00,10.61,10.66,10.58,10.61,109200.0,8.0582,8.0961,8.0354,8.0582,109200.0
2008-11-11 14:50:00,10.6,10.6,10.49,10.5,186700.0,8.0506,8.0506,7.967,7.9746,186700.0
2008-11-11 14:55:00,10.51,10.57,10.51,10.51,267100.0,7.9822,8.0278,7.9822,7.9822,267100.0
2008-11-11 15:00:00,10.51,10.53,10.47,10.51,192900.0,7.9822,7.9974,7.9518,7.9822,192900.0
2008-11-11 15:05:00,10.51,10.58,10.51,10.52,147900.0,7.9822,8.0354,7.9822,7.9898,147900.0
2008-11-11 15:10:00,10.53,10.6,10.52,10.55,415600.0,7.9974,8.0506,7.9898,8.0126,415600.0
2008-11-11 15:15:00,10.55,10.65,10.52,10.63,481400.0,8.0126,8.0885,7.9898,8.0733,481400.0
2008-11-11 15:20:00,10.63,10.73,10.63,10.66,495800.0,8.0733,8.1493,8.0733,8.0961,495800.0
2008-11-11 15:25:00,10.66,10.67,10.59,10.61,445800.0,8.0961,8.1037,8.043,8.0582,445800.0
2008-11-11 15:30:00,10.61,10.62,10.55,10.55,299900.0,8.0582,8.0658,8.0126,8.0126,299900.0
2008-11-11 15:35:00,10.55,10.55,10.49,10.5,418000.0,8.0126,8.0126,7.967,7.9746,418000.0
2008-11-11 15:40:00,10.5,10.59,10.5,10.57,296600.0,7.9746,8.043,7.9746,8.0278,296600.0
2008-11-11 15:45:00,10.57,10.6,10.53,10.6,376900.0,8.0278,8.0506,7.9974,8.0506,376900.0
2008-11-11 15:50:00,10.6,10.6,10.53,10.56,372100.0,8.0506,8.0506,7.9974,8.0202,372100.0
2008-11-11 15:55:00,10.56,10.65,10.55,10.65,783500.0,8.0202,8.0885,8.0126,8.0885,783500.0
2008-11-12 09:30:00,10.47,10.56,10.37,10.5,452200.0,7.9518,8.0202,7.8759,7.9746,452200.0
2008-11-12 09:35:00,10.5,10.54,10.46,10.48,256900.0,7.9746,8.005,7.9442,7.9594,256900.0
2008-11-12 09:40:00,10.48,10.5,10.31,10.34,402500.0,7.9594,7.9746,7.8303,7.8531,402500.0
2008-11-12 09:45:00,10.34,10.4,10.31,10.36,269300.0,7.8531,7.8987,7.8303,7.8683,269300.0
2008-11-12 09:50:00,10.35,10.47,10.35,10.44,231100.0,7.8607,7.9518,7.8607,7.929,231100.0
2008-11-12 09:55:00,10.44,10.51,10.43,10.46,724600.0,7.929,7.9822,7.9214,7.9442,724600.0
2008-11-12 10:00:00,10.46,10.6,10.45,10.53,636100.0,7.9442,8.0506,7.9366,7.9974,636100.0
2008-11-12 10:05:00,10.53,10.63,10.51,10.58,707200.0,7.9974,8.0733,7.9822,8.0354,707200.0
2008-11-12 10:10:00,10.57,10.76,10.55,10.71,612900.0,8.0278,8.1721,8.0126,8.1341,612900.0
2008-11-12 10:15:00,10.71,10.71,10.62,10.67,510000.0,8.1341,8.1341,8.0658,8.1037,510000.0
2008-11-12 10:20:00,10.68,10.68,10.6,10.62,321600.0,8.1113,8.1113,8.0506,8.0658,321600.0
2008-11-12 10:25:00,10.62,10.63,10.56,10.57,320100.0,8.0658,8.0733,8.0202,8.0278,320100.0
2008-11-12 10:30:00,10.57,10.59,10.52,10.54,369100.0,8.0278,8.043,7.9898,8.005,369100.0
2008-11-12 10:35:00,10.55,10.57,10.5,10.57,277500.0,8.0126,8.0278,7.9746,8.0278,277500.0
2008-11-12 10:40:00,10.56,10.61,10.53,10.58,251800.0,8.0202,8.0582,7.9974,8.0354,251800.0
2008-11-12 10:45:00,10.59,10.66,10.56,10.65,442100.0,8.043,8.0961,8.0202,8.0885,442100.0
2008-11-12 10:50:00,10.66,10.71,10.59,10.59,269000.0,8.0961,8.1341,8.043,8.043,269000.0
2008-11-12 10:55:00,10.59,10.6,10.53,10.55,212500.0,8.043,8.0506,7.9974,8.0126,212500.0
2008-11-12 11:00:00,10.56,10.56,10.49,10.51,231300.0,8.0202,8.0202,7.967,7.9822,231300.0
2008-11-12 11:05:00,10.5,10.52,10.47,10.52,296100.0,7.9746,7.9898,7.9518,7.9898,296100.0
2008-11-12 11:10:00,10.52,10.55,10.48,10.53,258100.0,7.9898,8.0126,7.9594,7.9974,258100.0
2008-11-12 11:15:00,10.54,10.61,10.52,10.6,189800.0,8.005,8.0582,7.9898,8.0506,189800.0
2008-11-12 11:20:00,10.59,10.62,10.57,10.62,94500.0,8.043,8.0658,8.0278,8.0658,94500.0
2008-11-12 11:25:00,10.61,10.63,10.58,10.61,112900.0,8.0582,8.0733,8.0354,8.0582,112900.0
2008-11-12 11:30:00,10.61,10.65,10.6,10.64,276000.0,8.0582,8.0885,8.0506,8.0809,276000.0
2008-11-12 11:35:00,10.64,10.64,10.57,10.57,198900.0,8.0809,8.0809,8.0278,8.0278,198900.0
2008-11-12 11:40:00,10.56,10.6,10.56,10.56,220500.0,8.0202,8.0506,8.0202,8.0202,220500.0
2008-11-12 11:45:00,10.56,10.56,10.51,10.54,138400.0,8.0202,8.0202,7.9822,8.005,138400.0
2008-11-12 11:50:00,10.54,10.55,10.51,10.52,163800.0,8.005,8.0126,7.9822,7.9898,163800.0
2008-11-12 11:55:00,10.51,10.55,10.51,10.53,106300.0,7.9822,8.0126,7.9822,7.9974,106300.0
2008-11-12 12:00:00,10.53,10.55,10.52,10.55,68200.0,7.9974,8.0126,7.9898,8.0126,68200.0
2008-11-12 12:05:00,10.55,10.57,10.52,10.53,129400.0,8.0126,8.0278,7.9898,7.9974,129400.0
2008-11-12 12:10:00,10.54,10.54,10.51,10.53,190200.0,8.005,8.005,7.9822,7.9974,190200.0
2008-11-12 12:15:00,10.53,10.55,10.51,10.52,153900.0,7.9974,8.0126,7.9822,7.9898,153900.0
2008-11-12 12:20:00,10.52,10.55,10.51,10.55,345800.0,7.9898,8.0126,7.9822,8.0126,345800.0
2008-11-12 12:25:00,10.55,10.55,10.5,10.54,457600.0,8.0126,8.0126,7.9746,8.005,457600.0
2008-11-12 12:30:00,10.54,10.57,10.54,10.55,41600.0,8.005,8.0278,8.005,8.0126,41600.0
2008-11-12 12:35:00,10.56,10.59,10.55,10.59,55000.0,8.0202,8.043,8.0126,8.043,55000.0
2008-11-12 12:40:00,10.58,10.59,10.56,10.58,89700.0,8.0354,8.043,8.0202,8.0354,89700.0
2008-11-12 12:45:00,10.57,10.59,10.56,10.56,51300.0,8.0278,8.043,8.0202,8.0202,51300.0
2008-11-12 12:50:00,10.57,10.59,10.54,10.58,158100.0,8.0278,8.043,8.005,8.0354,158100.0
2008-11-12 12:55:00,10.58,10.59,10.57,10.59,122300.0,8.0354,8.043,8.0278,8.043,122300.0
2008-11-12 13:00:00,10.59,10.63,10.58,10.6,190800.0,8.043,8.0733,8.0354,8.0506,190800.0
2008-11-12 13:05:00,10.61,10.64,10.6,10.62,95800.0,8.0582,8.0809,8.0506,8.0658,95800.0
2008-11-12 13:10:00,10.63,10.64,10.6,10.61,163800.0,8.0733,8.0809,8.0506,8.0582,163800.0
2008-11-12 13:15:00,10.61,10.62,10.58,10.61,201700.0,8.0582,8.0658,8.0354,8.0582,201700.0
2008-11-12 13:20:00,10.62,10.62,10.58,10.61,204700.0,8.0658,8.0658,8.0354,8.0582,204700.0
2008-11-12 13:25:00,10.6,10.61,10.59,10.6,40300.0,8.0506,8.0582,8.043,8.0506,40300.0
2008-11-12 13:30:00,10.6,10.6,10.57,10.57,75700.0,8.0506,8.0506,8.0278,8.0278,75700.0
2008-11-12 13:35:00,10.57,10.58,10.55,10.57,82600.0,8.0278,8.0354,8.0126,8.0278,82600.0
2008-11-12 13:40:00,10.57,10.57,10.54,10.57,296100.0,8.0278,8.0278,8.005,8.0278,296100.0
2008-11-12 13:45:00,10.57,10.57,10.54,10.54,44700.0,8.0278,8.0278,8.005,8.005,44700.0
2008-11-12 13:50:00,10.54,10.55,10.46,10.47,279100.0,8.005,8.0126,7.9442,7.9518,279100.0
2008-11-12 13:55:00,10.46,10.47,10.38,10.39,745200.0,7.9442,7.9518,7.8835,7.8911,745200.0
2008-11-12 14:00:00,10.4,10.42,10.36,10.39,200000.0,7.8987,7.9139,7.8683,7.8911,200000.0
2008-11-12 14:05:00,10.39,10.4,10.38,10.39,103000.0,7.8911,7.8987,7.8835,7.8911,103000.0
2008-11-12 14:10:00,10.38,10.4,10.37,10.38,59100.0,7.8835,7.8987,7.8759,7.8835,59100.0
2008-11-12 14:15:00,10.37,10.4,10.36,10.38,85700.0,7.8759,7.8987,7.8683,7.8835,85700.0
2008-11-12 14:20:00,10.39,10.41,10.37,10.39,66200.0,7.8911,7.9063,7.8759,7.8911,66200.0
2008-11-12 14:25:00,10.38,10.39,10.36,10.37,281400.0,7.8835,7.8911,7.8683,7.8759,281400.0
2008-11-12 14:30:00,10.37,10.39,10.28,10.29,408600.0,7.8759,7.8911,7.8075,7.8151,408600.0
2008-11-12 14:35:00,10.29,10.36,10.26,10.26,494500.0,7.8151,7.8683,7.7923,7.7923,494500.0
2008-11-12 14:40:00,10.27,10.3,10.25,10.3,396500.0,7.7999,7.8227,7.7847,7.8227,396500.0
2008-11-12 14:45:00,10.3,10.3,10.26,10.28,268400.0,7.8227,7.8227,7.7923,7.8075,268400.0
2008-11-12 14:50:00,10.29,10.3,10.24,10.28,314200.0,7.8151,7.8227,7.7771,7.8075,314200.0
2008-11-12 14:55:00,10.27,10.31,10.27,10.28,228100.0,7.7999,7.8303,7.7999,7.8075,228100.0
2008-11-12 15:00:00,10.29,10.32,10.28,10.31,177800.0,7.8151,7.8379,7.8075,7.8303,177800.0
2008-11-12 15:05:00,10.3,10.3,10.25,10.26,240400.0,7.8227,7.8227,7.7847,7.7923,240400.0
2008-11-12 15:10:00,10.25,10.3,10.25,10.27,183000.0,7.7847,7.8227,7.7847,7.7999,183000.0
2008-11-12 15:15:00,10.27,10.29,10.24,10.28,270800.0,7.7999,7.8151,7.7771,7.8075,270800.0
2008-11-12 15:20:00,10.28,10.28,10.18,10.18,331800.0,7.8075,7.8075,7.7316,7.7316,331800.0
2008-11-12 15:25:00,10.18,10.21,10.12,10.18,840300.0,7.7316,7.7544,7.686,7.7316,840300.0
2008-11-12 15:30:00,10.18,10.22,10.16,10.18,716000.0,7.7316,7.762,7.7164,7.7316,716000.0
2008-11-12 15:35:00,10.18,10.2,10.1,10.1,786300.0,7.7316,7.7468,7.6708,7.6708,786300.0
2008-11-12 15:40:00,10.1,10.15,10.03,10.15,727400.0,7.6708,7.7088,7.6177,7.7088,727400.0
2008-11-12 15:45:00,10.15,10.15,10.08,10.09,639100.0,7.7088,7.7088,7.6556,7.6632,639100.0
2008-11-12 15:50:00,10.08,10.09,9.99,10.0,739800.0,7.6556,7.6632,7.5873,7.5949,739800.0
2008-11-12 15:55:00,10.0,10.02,9.95,9.95,1221500.0,7.5949,7.6101,7.5569,7.5569,1221500.0
2008-11-13 09:30:00,9.99,10.19,9.95,10.12,744700.0,7.5873,7.7392,7.5569,7.686,744700.0
2008-11-13 09:35:00,10.13,10.3,10.12,10.28,743600.0,7.6936,7.8227,7.686,7.8075,743600.0
2008-11-13 09:40:00,10.28,10.29,10.15,10.16,598100.0,7.8075,7.8151,7.7088,7.7164,598100.0
2008-11-13 09:45:00,10.16,10.17,10.02,10.05,511000.0,7.7164,7.724,7.6101,7.6328,511000.0
2008-11-13 09:50:00,10.05,10.15,10.03,10.14,489200.0,7.6328,7.7088,7.6177,7.7012,489200.0
2008-11-13 09:55:00,10.14,10.2,10.07,10.08,418500.0,7.7012,7.7468,7.648,7.6556,418500.0
2008-11-13 10:00:00,10.08,10.2,10.08,10.18,582800.0,7.6556,7.7468,7.6556,7.7316,582800.0
2008-11-13 10:05:00,10.19,10.24,10.1,10.14,366000.0,7.7392,7.7771,7.6708,7.7012,366000.0
2008-11-13 10:10:00,10.14,10.29,10.13,10.26,593400.0,7.7012,7.8151,7.6936,7.7923,593400.0
2008-11-13 10:15:00,10.27,10.28,10.22,10.24,474700.0,7.7999,7.8075,7.762,7.7771,474700.0
2008-11-13 10:20:00,10.23,10.43,10.23,10.33,546200.0,7.7696,7.9214,7.7696,7.8455,546200.0
2008-11-13 10:25:00,10.33,10.42,10.33,10.38,269900.0,7.8455,7.9139,7.8455,7.8835,269900.0
2008-11-13 10:30:00,10.38,10.45,10.34,10.4,283500.0,7.8835,7.9366,7.8531,7.8987,283500.0
2008-11-13 10:35:00,10.41,10.44,10.4,10.43,213900.0,7.9063,7.929,7.8987,7.9214,213900.0
2008-11-13 10:40:00,10.43,10.48,10.36,10.37,301100.0,7.9214,7.9594,7.8683,7.8759,301100.0
2008-11-13 10:45:00,10.37,10.38,10.29,10.36,401000.0,7.8759,7.8835,7.8151,7.8683,401000.0
2008-11-13 10:50:00,10.37,10.41,10.35,10.41,183600.0,7.8759,7.9063,7.8607,7.9063,183600.0
2008-11-13 10:55:00,10.4,10.44,10.38,10.4,120200.0,7.8987,7.929,7.8835,7.8987,120200.0
2008-11-13 11:00:00,10.4,10.41,10.36,10.4,173400.0,7.8987,7.9063,7.8683,7.8987,173400.0
2008-11-13 11:05:00,10.4,10.44,10.34,10.36,313400.0,7.8987,7.929,7.8531,7.8683,313400.0
2008-11-13 11:10:00,10.36,10.43,10.36,10.41,261400.0,7.8683,7.9214,7.8683,7.9063,261400.0
2008-11-13 11:15:00,10.41,10.42,10.36,10.37,210600.0,7.9063,7.9139,7.8683,7.8759,210600.0
2008-11-13 11:20:00,10.36,10.41,10.36,10.4,188500.0,7.8683,7.9063,7.8683,7.8987,188500.0
2008-11-13 11:25:00,10.41,10.44,10.4,10.44,168000.0,7.9063,7.929,7.8987,7.929,168000.0
2008-11-13 11:30:00,10.44,10.45,10.4,10.4,252800.0,7.929,7.9366,7.8987,7.8987,252800.0
2008-11-13 11:35:00,10.4,10.41,10.37,10.4,299700.0,7.8987,7.9063,7.8759,7.8987,299700.0
2008-11-13 11:40:00,10.39,10.4,10.33,10.36,365300.0,7.8911,7.8987,7.8455,7.8683,365300.0
2008-11-13 11:45:00,10.37,10.39,10.35,10.36,263200.0,7.8759,7.8911,7.8607,7.8683,263200.0
2008-11-13 11:50:00,10.35,10.4,10.35,10.35,254600.0,7.8607,7.8987,7.8607,7.8607,254600.0
2008-11-13 11:55:00,10.35,10.36,10.34,10.34,303600.0,7.8607,7.8683,7.8531,7.8531,303600.0
2008-11-13 12:00:00,10.35,10.36,10.32,10.33,257600.0,7.8607,7.8683,7.8379,7.8455,257600.0
2008-11-13 12:05:00,10.32,10.33,10.28,10.31,261000.0,7.8379,7.8455,7.8075,7.8303,261000.0
2008-11-13 12:10:00,10.3,10.35,10.29,10.35,357500.0,7.8227,7.8607,7.8151,7.8607,357500.0
2008-11-13 12:15:00,10.34,10.36,10.31,10.32,229600.0,7.8531,7.8683,7.8303,7.8379,229600.0
2008-11-13 12:20:00,10.31,10.31,10.23,10.24,391600.0,7.8303,7.8303,7.7696,7.7771,391600.0
2008-11-13 12:25:00,10.25,10.26,10.13,10.17,433300.0,7.7847,7.7923,7.6936,7.724,433300.0
2008-11-13 12:30:00,10.17,10.18,10.15,10.18,266200.0,7.724,7.7316,7.7088,7.7316,266200.0
2008-11-13 12:35:00,10.18,10.21,10.18,10.2,163600.0,7.7316,7.7544,7.7316,7.7468,163600.0
2008-11-13 12:40:00,10.2,10.23,10.2,10.2,184200.0,7.7468,7.7696,7.7468,7.7468,184200.0
2008-11-13 12:45:00,10.21,10.23,10.1,10.1,169600.0,7.7544,7.7696,7.6708,7.6708,169600.0
2008-11-13 12:50:00,10.1,10.11,10.0,10.05,544300.0,7.6708,7.6784,7.5949,7.6328,544300.0
2008-11-13 12:55:00,10.05,10.06,9.94,9.94,365200.0,7.6328,7.6404,7.5493,7.5493,365200.0
2008-11-13 13:00:00,9.94,10.01,9.94,9.96,399300.0,7.5493,7.6025,7.5493,7.5645,399300.0
2008-11-13 13:05:00,9.97,10.09,9.91,10.06,493200.0,7.5721,7.6632,7.5265,7.6404,493200.0
2008-11-13 13:10:00,10.05,10.11,10.03,10.11,213700.0,7.6328,7.6784,7.6177,7.6784,213700.0
2008-11-13 13:15:00,10.11,10.23,10.1,10.16,229100.0,7.6784,7.7696,7.6708,7.7164,229100.0
2008-11-13 13:20:00,10.17,10.18,10.12,10.12,222200.0,7.724,7.7316,7.686,7.686,222200.0
2008-11-13 13:25:00,10.12,10.2,10.1,10.2,154800.0,7.686,7.7468,7.6708,7.7468,154800.0
2008-11-13 13:30:00,10.2,10.3,10.2,10.2,279700.0,7.7468,7.8227,7.7468,7.7468,279700.0
2008-11-13 13:35:00,10.21,10.32,10.19,10.28,200600.0,7.7544,7.8379,7.7392,7.8075,200600.0
2008-11-13 13:40:00,10.28,10.36,10.23,10.35,187600.0,7.8075,7.8683,7.7696,7.8607,187600.0
2008-11-13 13:45:00,10.36,10.41,10.29,10.36,561000.0,7.8683,7.9063,7.8151,7.8683,561000.0
2008-11-13 13:50:00,10.35,10.5,10.32,10.45,765300.0,7.8607,7.9746,7.8379,7.9366,765300.0
2008-11-13 13:55:00,10.45,10.48,10.4,10.41,579300.0,7.9366,7.9594,7.8987,7.9063,579300.0
2008-11-13 14:00:00,10.4,10.48,10.38,10.46,613800.0,7.8987,7.9594,7.8835,7.9442,613800.0
2008-11-13 14:05:00,10.45,10.5,10.43,10.46,377200.0,7.9366,7.9746,7.9214,7.9442,377200.0
2008-11-13 14:10:00,10.46,10.5,10.45,10.48,218100.0,7.9442,7.9746,7.9366,7.9594,218100.0
2008-11-13 14:15:00,10.47,10.59,10.47,10.52,548800.0,7.9518,8.043,7.9518,7.9898,548800.0
2008-11-13 14:20:00,10.53,10.7,10.53,10.68,610900.0,7.9974,8.1265,7.9974,8.1113,610900.0
2008-11-13 14:25:00,10.69,10.86,10.67,10.82,531100.0,8.1189,8.248,8.1037,8.2176,531100.0
2008-11-13 14:30:00,10.81,10.89,10.8,10.81,425200.0,8.2101,8.2708,8.2025,8.2101,425200.0
2008-11-13 14:35:00,10.81,10.95,10.8,10.94,916600.0,8.2101,8.3164,8.2025,8.3088,916600.0
2008-11-13 14:40:00,10.95,11.0,10.93,10.95,621600.0,8.3164,8.3544,8.3012,8.3164,621600.0
2008-11-13 14:45:00,10.96,11.1,10.93,11.04,711900.0,8.324,8.4303,8.3012,8.3847,711900.0
2008-11-13 14:50:00,11.04,11.1,11.04,11.05,500800.0,8.3847,8.4303,8.3847,8.3923,500800.0
2008-11-13 14:55:00,11.05,11.14,11.03,11.03,560000.0,8.3923,8.4607,8.3771,8.3771,560000.0
2008-11-13 15:00:00,11.04,11.09,10.83,10.86,728700.0,8.3847,8.4227,8.2252,8.248,728700.0
2008-11-13 15:05:00,10.86,10.86,10.74,10.79,603100.0,8.248,8.248,8.1569,8.1949,603100.0
2008-11-13 15:10:00,10.77,10.9,10.75,10.85,558200.0,8.1797,8.2784,8.1645,8.2404,558200.0
2008-11-13 15:15:00,10.85,10.9,10.81,10.88,387200.0,8.2404,8.2784,8.2101,8.2632,387200.0
2008-11-13 15:20:00,10.87,11.06,10.86,11.04,738500.0,8.2556,8.3999,8.248,8.3847,738500.0
2008-11-13 15:25:00,11.05,11.2,11.04,11.2,434200.0,8.3923,8.5063,8.3847,8.5063,434200.0
2008-11-13 15:30:00,11.2,11.21,11.12,11.18,598400.0,8.5063,8.5138,8.4455,8.4911,598400.0
2008-11-13 15:35:00,11.17,11.21,11.1,11.11,623600.0,8.4835,8.5138,8.4303,8.4379,623600.0
2008-11-13 15:40:00,11.11,11.19,11.09,11.18,471500.0,8.4379,8.4987,8.4227,8.4911,471500.0
2008-11-13 15:45:00,11.18,11.21,11.11,11.11,631300.0,8.4911,8.5138,8.4379,8.4379,631300.0
2008-11-13 15:50:00,11.12,11.18,11.1,11.18,641800.0,8.4455,8.4911,8.4303,8.4911,641800.0
2008-11-13 15:55:00,11.18,11.37,11.17,11.37,1196400.0,8.4911,8.6354,8.4835,8.6354,1196400.0
2008-11-14 09:30:00,10.74,10.85,10.67,10.77,561300.0,8.1569,8.2404,8.1037,8.1797,561300.0
2008-11-14 09:35:00,10.77,10.78,10.72,10.74,289000.0,8.1797,8.1873,8.1417,8.1569,289000.0
2008-11-14 09:40:00,10.75,10.84,10.74,10.81,286700.0,8.1645,8.2328,8.1569,8.2101,286700.0
2008-11-14 09:45:00,10.81,10.86,10.74,10.76,248300.0,8.2101,8.248,8.1569,8.1721,248300.0
2008-11-14 09:50:00,10.76,10.82,10.76,10.8,250400.0,8.1721,8.2176,8.1721,8.2025,250400.0
2008-11-14 09:55:00,10.79,10.85,10.71,10.74,374800.0,8.1949,8.2404,8.1341,8.1569,374800.0
2008-11-14 10:00:00,10.74,10.75,10.67,10.67,322400.0,8.1569,8.1645,8.1037,8.1037,322400.0
2008-11-14 10:05:00,10.67,10.68,10.41,10.44,760500.0,8.1037,8.1113,7.9063,7.929,760500.0
2008-11-14 10:10:00,10.44,10.58,10.44,10.56,370100.0,7.929,8.0354,7.929,8.0202,370100.0
2008-11-14 10:15:00,10.56,10.57,10.5,10.51,224700.0,8.0202,8.0278,7.9746,7.9822,224700.0
2008-11-14 10:20:00,10.51,10.56,10.45,10.5,322500.0,7.9822,8.0202,7.9366,7.9746,322500.0
2008-11-14 10:25:00,10.5,10.54,10.46,10.5,224500.0,7.9746,8.005,7.9442,7.9746,224500.0
2008-11-14 10:30:00,10.49,10.5,10.37,10.38,297100.0,7.967,7.9746,7.8759,7.8835,297100.0
2008-11-14 10:35:00,10.39,10.43,10.33,10.33,355900.0,7.8911,7.9214,7.8455,7.8455,355900.0
2008-11-14 10:40:00,10.33,10.37,10.3,10.36,269300.0,7.8455,7.8759,7.8227,7.8683,269300.0
2008-11-14 10:45:00,10.35,10.4,10.32,10.39,141300.0,7.8607,7.8987,7.8379,7.8911,141300.0
2008-11-14 10:50:00,10.4,10.42,10.33,10.35,313400.0,7.8987,7.9139,7.8455,7.8607,313400.0
2008-11-14 10:55:00,10.36,10.36,10.33,10.33,133300.0,7.8683,7.8683,7.8455,7.8455,133300.0
2008-11-14 11:00:00,10.34,10.34,10.27,10.29,121200.0,7.8531,7.8531,7.7999,7.8151,121200.0
2008-11-14 11:05:00,10.28,10.31,10.27,10.3,161800.0,7.8075,7.8303,7.7999,7.8227,161800.0
2008-11-14 11:10:00,10.3,10.4,10.3,10.4,142200.0,7.8227,7.8987,7.8227,7.8987,142200.0
2008-11-14 11:15:00,10.39,10.42,10.39,10.39,89700.0,7.8911,7.9139,7.8911,7.8911,89700.0
2008-11-14 11:20:00,10.4,10.4,10.31,10.32,371200.0,7.8987,7.8987,7.8303,7.8379,371200.0
2008-11-14 11:25:00,10.32,10.34,10.29,10.29,79800.0,7.8379,7.8531,7.8151,7.8151,79800.0
2008-11-14 11:30:00,10.29,10.3,10.23,10.23,275000.0,7.8151,7.8227,7.7696,7.7696,275000.0
2008-11-14 11:35:00,10.23,10.23,10.2,10.21,127100.0,7.7696,7.7696,7.7468,7.7544,127100.0
2008-11-14 11:40:00,10.21,10.22,10.14,10.14,189800.0,7.7544,7.762,7.7012,7.7012,189800.0
2008-11-14 11:45:00,10.14,10.21,10.13,10.21,181700.0,7.7012,7.7544,7.6936,7.7544,181700.0
2008-11-14 11:50:00,10.21,10.25,10.21,10.23,151300.0,7.7544,7.7847,7.7544,7.7696,151300.0
2008-11-14 11:55:00,10.22,10.25,10.2,10.22,206500.0,7.762,7.7847,7.7468,7.762,206500.0
2008-11-14 12:00:00,10.22,10.23,10.09,10.09,173200.0,7.762,7.7696,7.6632,7.6632,173200.0
2008-11-14 12:05:00,10.09,10.14,10.09,10.14,190300.0,7.6632,7.7012,7.6632,7.7012,190300.0
2008-11-14 12:10:00,10.14,10.16,10.1,10.16,132400.0,7.7012,7.7164,7.6708,7.7164,132400.0
2008-11-14 12:15:00,10.16,10.17,10.1,10.11,218900.0,7.7164,7.724,7.6708,7.6784,218900.0
2008-11-14 12:20:00,10.11,10.19,10.11,10.16,179800.0,7.6784,7.7392,7.6784,7.7164,179800.0
2008-11-14 12:25:00,10.16,10.23,10.15,10.22,114400.0,7.7164,7.7696,7.7088,7.762,114400.0
2008-11-14 12:30:00,10.23,10.23,10.2,10.21,37200.0,7.7696,7.7696,7.7468,7.7544,37200.0
2008-11-14 12:35:00,10.21,10.28,10.21,10.27,125100.0,7.7544,7.8075,7.7544,7.7999,125100.0
2008-11-14 12:40:00,10.27,10.31,10.25,10.28,121100.0,7.7999,7.8303,7.7847,7.8075,121100.0
2008-11-14 12:45:00,10.28,10.33,10.28,10.3,147300.0,7.8075,7.8455,7.8075,7.8227,147300.0
2008-11-14 12:50:00,10.3,10.36,10.29,10.33,125900.0,7.8227,7.8683,7.8151,7.8455,125900.0
2008-11-14 12:55:00,10.33,10.39,10.33,10.36,117600.0,7.8455,7.8911,7.8455,7.8683,117600.0
2008-11-14 13:00:00,10.35,10.35,10.26,10.26,101000.0,7.8607,7.8607,7.7923,7.7923,101000.0
2008-11-14 13:05:00,10.26,10.31,10.21,10.29,275600.0,7.7923,7.8303,7.7544,7.8151,275600.0
2008-11-14 13:10:00,10.29,10.3,10.25,10.27,97400.0,7.8151,7.8227,7.7847,7.7999,97400.0
2008-11-14 13:15:00,10.26,10.28,10.24,10.28,162500.0,7.7923,7.8075,7.7771,7.8075,162500.0
2008-11-14 13:20:00,10.27,10.27,10.24,10.27,89800.0,7.7999,7.7999,7.7771,7.7999,89800.0
2008-11-14 13:25:00,10.27,10.34,10.26,10.34,74600.0,7.7999,7.8531,7.7923,7.8531,74600.0
2008-11-14 13:30:00,10.34,10.41,10.34,10.41,231800.0,7.8531,7.9063,7.8531,7.9063,231800.0
2008-11-14 13:35:00,10.4,10.43,10.39,10.41,304700.0,7.8987,7.9214,7.8911,7.9063,304700.0
2008-11-14 13:40:00,10.4,10.47,10.4,10.42,213400.0,7.8987,7.9518,7.8987,7.9139,213400.0
2008-11-14 13:45:00,10.42,10.43,10.37,10.42,118100.0,7.9139,7.9214,7.8759,7.9139,118100.0
2008-11-14 13:50:00,10.43,10.47,10.42,10.43,97100.0,7.9214,7.9518,7.9139,7.9214,97100.0
2008-11-14 13:55:00,10.43,10.5,10.43,10.44,223100.0,7.9214,7.9746,7.9214,7.929,223100.0
2008-11-14 14:00:00,10.44,10.47,10.42,10.47,114800.0,7.929,7.9518,7.9139,7.9518,114800.0
2008-11-14 14:05:00,10.47,10.5,10.46,10.47,139800.0,7.9518,7.9746,7.9442,7.9518,139800.0
2008-11-14 14:10:00,10.47,10.48,10.42,10.44,181200.0,7.9518,7.9594,7.9139,7.929,181200.0
2008-11-14 14:15:00,10.44,10.55,10.43,10.55,147800.0,7.929,8.0126,7.9214,8.0126,147800.0
2008-11-14 14:20:00,10.55,10.57,10.48,10.52,299100.0,8.0126,8.0278,7.9594,7.9898,299100.0
2008-11-14 14:25:00,10.52,10.58,10.5,10.53,247100.0,7.9898,8.0354,7.9746,7.9974,247100.0
2008-11-14 14:30:00,10.52,10.53,10.44,10.47,164900.0,7.9898,7.9974,7.929,7.9518,164900.0
2008-11-14 14:35:00,10.48,10.58,10.47,10.54,166400.0,7.9594,8.0354,7.9518,8.005,166400.0
2008-11-14 14:40:00,10.55,10.72,10.54,10.68,390200.0,8.0126,8.1417,8.005,8.1113,390200.0
2008-11-14 14:45:00,10.68,10.69,10.55,10.57,247900.0,8.1113,8.1189,8.0126,8.0278,247900.0
2008-11-14 14:50:00,10.56,10.63,10.55,10.61,158100.0,8.0202,8.0733,8.0126,8.0582,158100.0
2008-11-14 14:55:00,10.61,10.75,10.6,10.73,233300.0,8.0582,8.1645,8.0506,8.1493,233300.0
2008-11-14 15:00:00,10.73,10.79,10.63,10.64,315000.0,8.1493,8.1949,8.0733,8.0809,315000.0
2008-11-14 15:05:00,10.64,10.73,10.59,10.72,283300.0,8.0809,8.1493,8.043,8.1417,283300.0
2008-11-14 15:10:00,10.71,10.73,10.62,10.7,222600.0,8.1341,8.1493,8.0658,8.1265,222600.0
2008-11-14 15:15:00,10.71,10.76,10.57,10.59,297400.0,8.1341,8.1721,8.0278,8.043,297400.0
2008-11-14 15:20:00,10.59,10.65,10.58,10.64,178200.0,8.043,8.0885,8.0354,8.0809,178200.0
2008-11-14 15:25:00,10.63,10.64,10.52,10.55,242800.0,8.0733,8.0809,7.9898,8.0126,242800.0
2008-11-14 15:30:00,10.55,10.57,10.41,10.45,452000.0,8.0126,8.0278,7.9063,7.9366,452000.0
2008-11-14 15:35:00,10.45,10.5,10.42,10.48,241500.0,7.9366,7.9746,7.9139,7.9594,241500.0
2008-11-14 15:40:00,10.49,10.49,10.35,10.41,326900.0,7.967,7.967,7.8607,7.9063,326900.0
2008-11-14 15:45:00,10.4,10.5,10.4,10.45,326200.0,7.8987,7.9746,7.8987,7.9366,326200.0
2008-11-14 15:50:00,10.45,10.48,10.39,10.39,339200.0,7.9366,7.9594,7.8911,7.8911,339200.0
2008-11-14 15:55:00,10.4,10.4,10.22,10.24,1133800.0,7.8987,7.8987,7.762,7.7771,1133800.0
2008-11-17 09:30:00,10.13,10.14,10.0,10.06,395800.0,7.6936,7.7012,7.5949,7.6404,395800.0
2008-11-17 09:35:00,10.06,10.15,10.05,10.06,242500.0,7.6404,7.7088,7.6328,7.6404,242500.0
2008-11-17 09:40:00,10.06,10.08,9.97,10.04,222600.0,7.6404,7.6556,7.5721,7.6252,222600.0
2008-11-17 09:45:00,10.04,10.05,9.98,10.03,166800.0,7.6252,7.6328,7.5797,7.6177,166800.0
2008-11-17 09:50:00,10.03,10.08,10.02,10.05,262600.0,7.6177,7.6556,7.6101,7.6328,262600.0
2008-11-17 09:55:00,10.05,10.17,10.05,10.1,264300.0,7.6328,7.724,7.6328,7.6708,264300.0
2008-11-17 10:00:00,10.1,10.14,10.09,10.11,178000.0,7.6708,7.7012,7.6632,7.6784,178000.0
2008-11-17 10:05:00,10.11,10.21,10.09,10.2,291800.0,7.6784,7.7544,7.6632,7.7468,291800.0
2008-11-17 10:10:00,10.19,10.2,10.12,10.14,344000.0,7.7392,7.7468,7.686,7.7012,344000.0
2008-11-17 10:15:00,10.13,10.13,10.09,10.12,237300.0,7.6936,7.6936,7.6632,7.686,237300.0
2008-11-17 10:20:00,10.12,10.16,10.09,10.1,273300.0,7.686,7.7164,7.6632,7.6708,273300.0
2008-11-17 10:25:00,10.1,10.12,10.05,10.05,152700.0,7.6708,7.686,7.6328,7.6328,152700.0
2008-11-17 10:30:00,10.05,10.1,10.02,10.1,211600.0,7.6328,7.6708,7.6101,7.6708,211600.0
2008-11-17 10:35:00,10.1,10.13,10.09,10.1,139200.0,7.6708,7.6936,7.6632,7.6708,139200.0
2008-11-17 10:40:00,10.11,10.11,10.06,10.07,177000.0,7.6784,7.6784,7.6404,7.648,177000.0
2008-11-17 10:45:00,10.07,10.07,10.05,10.06,115800.0,7.648,7.648,7.6328,7.6404,115800.0
2008-11-17 10:50:00,10.07,10.08,10.05,10.05,136800.0,7.648,7.6556,7.6328,7.6328,136800.0
2008-11-17 10:55:00,10.05,10.05,10.0,10.0,123800.0,7.6328,7.6328,7.5949,7.5949,123800.0
2008-11-17 11:00:00,10.01,10.11,10.0,10.1,232500.0,7.6025,7.6784,7.5949,7.6708,232500.0
2008-11-17 11:05:00,10.1,10.14,10.1,10.13,125000.0,7.6708,7.7012,7.6708,7.6936,125000.0
2008-11-17 11:10:00,10.13,10.18,10.13,10.14,141800.0,7.6936,7.7316,7.6936,7.7012,141800.0
2008-11-17 11:15:00,10.14,10.15,10.12,10.13,65500.0,7.7012,7.7088,7.686,7.6936,65500.0
2008-11-17 11:20:00,10.14,10.14,10.12,10.13,89100.0,7.7012,7.7012,7.686,7.6936,89100.0
2008-11-17 11:25:00,10.12,10.13,10.1,10.1,81700.0,7.686,7.6936,7.6708,7.6708,81700.0
2008-11-17 11:30:00,10.11,10.11,10.09,10.1,128700.0,7.6784,7.6784,7.6632,7.6708,128700.0
2008-11-17 11:35:00,10.1,10.1,10.05,10.09,176200.0,7.6708,7.6708,7.6328,7.6632,176200.0
2008-11-17 11:40:00,10.1,10.11,10.02,10.02,135400.0,7.6708,7.6784,7.6101,7.6101,135400.0
2008-11-17 11:45:00,10.02,10.11,10.02,10.11,102100.0,7.6101,7.6784,7.6101,7.6784,102100.0
2008-11-17 11:50:00,10.1,10.17,10.09,10.16,193700.0,7.6708,7.724,7.6632,7.7164,193700.0
2008-11-17 11:55:00,10.16,10.18,10.14,10.15,131000.0,7.7164,7.7316,7.7012,7.7088,131000.0
2008-11-17 12:00:00,10.15,10.17,10.1,10.1,137400.0,7.7088,7.724,7.6708,7.6708,137400.0
2008-11-17 12:05:00,10.11,10.2,10.11,10.2,131400.0,7.6784,7.7468,7.6784,7.7468,131400.0
2008-11-17 12:10:00,10.2,10.21,10.15,10.18,249400.0,7.7468,7.7544,7.7088,7.7316,249400.0
2008-11-17 12:15:00,10.18,10.21,10.16,10.19,413100.0,7.7316,7.7544,7.7164,7.7392,413100.0
2008-11-17 12:20:00,10.19,10.23,10.18,10.21,140100.0,7.7392,7.7696,7.7316,7.7544,140100.0
2008-11-17 12:25:00,10.22,10.24,10.2,10.24,87100.0,7.762,7.7771,7.7468,7.7771,87100.0
2008-11-17 12:30:00,10.23,10.29,10.23,10.28,203800.0,7.7696,7.8151,7.7696,7.8075,203800.0
2008-11-17 12:35:00,10.28,10.3,10.22,10.23,221900.0,7.8075,7.8227,7.762,7.7696,221900.0
2008-11-17 12:40:00,10.23,10.24,10.21,10.23,93600.0,7.7696,7.7771,7.7544,7.7696,93600.0
2008-11-17 12:45:00,10.23,10.33,10.23,10.31,199800.0,7.7696,7.8455,7.7696,7.8303,199800.0
2008-11-17 12:50:00,10.31,10.31,10.27,10.27,147600.0,7.8303,7.8303,7.7999,7.7999,147600.0
2008-11-17 12:55:00,10.27,10.27,10.24,10.24,125700.0,7.7999,7.7999,7.7771,7.7771,125700.0
2008-11-17 13:00:00,10.23,10.25,10.22,10.22,82000.0,7.7696,7.7847,7.762,7.762,82000.0
2008-11-17 13:05:00,10.22,10.23,10.17,10.2,150700.0,7.762,7.7696,7.724,7.7468,150700.0
2008-11-17 13:10:00,10.21,10.21,10.17,10.19,66700.0,7.7544,7.7544,7.724,7.7392,66700.0
2008-11-17 13:15:00,10.19,10.21,10.14,10.21,291800.0,7.7392,7.7544,7.7012,7.7544,291800.0
2008-11-17 13:20:00,10.21,10.22,10.19,10.2,118300.0,7.7544,7.762,7.7392,7.7468,118300.0
2008-11-17 13:25:00,10.19,10.23,10.19,10.23,294800.0,7.7392,7.7696,7.7392,7.7696,294800.0
2008-11-17 13:30:00,10.23,10.24,10.2,10.2,83700.0,7.7696,7.7771,7.7468,7.7468,83700.0
2008-11-17 13:35:00,10.2,10.22,10.18,10.2,194300.0,7.7468,7.762,7.7316,7.7468,194300.0
2008-11-17 13:40:00,10.21,10.23,10.18,10.18,130800.0,7.7544,7.7696,7.7316,7.7316,130800.0
2008-11-17 13:45:00,10.18,10.21,10.18,10.19,63300.0,7.7316,7.7544,7.7316,7.7392,63300.0
2008-11-17 13:50:00,10.19,10.22,10.18,10.19,72700.0,7.7392,7.762,7.7316,7.7392,72700.0
2008-11-17 13:55:00,10.2,10.23,10.17,10.17,270700.0,7.7468,7.7696,7.724,7.724,270700.0
2008-11-17 14:00:00,10.16,10.18,10.09,10.1,257900.0,7.7164,7.7316,7.6632,7.6708,257900.0
2008-11-17 14:05:00,10.09,10.16,10.09,10.12,338400.0,7.6632,7.7164,7.6632,7.686,338400.0
2008-11-17 14:10:00,10.12,10.2,10.12,10.18,145600.0,7.686,7.7468,7.686,7.7316,145600.0
2008-11-17 14:15:00,10.18,10.2,10.17,10.19,72800.0,7.7316,7.7468,7.724,7.7392,72800.0
2008-11-17 14:20:00,10.2,10.21,10.14,10.14,200700.0,7.7468,7.7544,7.7012,7.7012,200700.0
2008-11-17 14:25:00,10.14,10.16,10.11,10.12,112100.0,7.7012,7.7164,7.6784,7.686,112100.0
2008-11-17 14:30:00,10.12,10.13,10.09,10.11,128300.0,7.686,7.6936,7.6632,7.6784,128300.0
2008-11-17 14:35:00,10.12,10.21,10.12,10.2,160900.0,7.686,7.7544,7.686,7.7468,160900.0
2008-11-17 14:40:00,10.19,10.23,10.19,10.22,126000.0,7.7392,7.7696,7.7392,7.762,126000.0
2008-11-17 14:45:00,10.22,10.23,10.17,10.17,209200.0,7.762,7.7696,7.724,7.724,209200.0
2008-11-17 14:50:00,10.17,10.21,10.16,10.19,211000.0,7.724,7.7544,7.7164,7.7392,211000.0
2008-11-17 14:55:00,10.2,10.21,10.15,10.16,244100.0,7.7468,7.7544,7.7088,7.7164,244100.0
2008-11-17 15:00:00,10.16,10.18,10.11,10.18,329500.0,7.7164,7.7316,7.6784,7.7316,329500.0
2008-11-17 15:05:00,10.17,10.19,10.15,10.17,390200.0,7.724,7.7392,7.7088,7.724,390200.0
2008-11-17 15:10:00,10.18,10.19,10.14,10.19,307700.0,7.7316,7.7392,7.7012,7.7392,307700.0
2008-11-17 15:15:00,10.18,10.25,10.18,10.18,458000.0,7.7316,7.7847,7.7316,7.7316,458000.0
2008-11-17 15:20:00,10.18,10.24,10.17,10.17,327800.0,7.7316,7.7771,7.724,7.724,327800.0
2008-11-17 15:25:00,10.17,10.18,10.13,10.15,270800.0,7.724,7.7316,7.6936,7.7088,270800.0
2008-11-17 15:30:00,10.16,10.19,10.14,10.14,339800.0,7.7164,7.7392,7.7012,7.7012,339800.0
2008-11-17 15:35:00,10.13,10.15,10.05,10.08,323500.0,7.6936,7.7088,7.6328,7.6556,323500.0
2008-11-17 15:40:00,10.08,10.13,10.07,10.1,263200.0,7.6556,7.6936,7.648,7.6708,263200.0
2008-11-17 15:45:00,10.1,10.13,10.06,10.07,469000.0,7.6708,7.6936,7.6404,7.648,469000.0
2008-11-17 15:50:00,10.07,10.1,10.02,10.02,386300.0,7.648,7.6708,7.6101,7.6101,386300.0
2008-11-17 15:55:00,10.03,10.03,9.96,9.99,891600.0,7.6177,7.6177,7.5645,7.5873,891600.0
2008-11-18 09:30:00,10.05,10.06,9.9,9.95,381100.0,7.6328,7.6404,7.5189,7.5569,381100.0
2008-11-18 09:35:00,9.96,10.08,9.95,9.97,290500.0,7.5645,7.6556,7.5569,7.5721,290500.0
2008-11-18 09:40:00,9.98,10.09,9.97,10.02,423700.0,7.5797,7.6632,7.5721,7.6101,423700.0
2008-11-18 09:45:00,10.01,10.09,9.99,10.09,415900.0,7.6025,7.6632,7.5873,7.6632,415900.0
2008-11-18 09:50:00,10.09,10.09,9.99,9.99,278100.0,7.6632,7.6632,7.5873,7.5873,278100.0
2008-11-18 09:55:00,9.99,10.02,9.91,10.01,291300.0,7.5873,7.6101,7.5265,7.6025,291300.0
2008-11-18 10:00:00,10.01,10.01,9.87,9.9,275000.0,7.6025,7.6025,7.4961,7.5189,275000.0
2008-11-18 10:05:00,9.9,9.94,9.88,9.92,301600.0,7.5189,7.5493,7.5037,7.5341,301600.0
2008-11-18 10:10:00,9.92,9.96,9.9,9.94,174800.0,7.5341,7.5645,7.5189,7.5493,174800.0
2008-11-18 10:15:00,9.94,9.96,9.91,9.96,131500.0,7.5493,7.5645,7.5265,7.5645,131500.0
2008-11-18 10:20:00,9.96,9.98,9.89,9.89,206700.0,7.5645,7.5797,7.5113,7.5113,206700.0
2008-11-18 10:25:00,9.89,9.96,9.86,9.95,407800.0,7.5113,7.5645,7.4885,7.5569,407800.0
2008-11-18 10:30:00,9.96,9.97,9.87,9.89,224200.0,7.5645,7.5721,7.4961,7.5113,224200.0
2008-11-18 10:35:00,9.89,9.9,9.82,9.89,196000.0,7.5113,7.5189,7.4582,7.5113,196000.0
2008-11-18 10:40:00,9.89,9.89,9.81,9.82,234600.0,7.5113,7.5113,7.4506,7.4582,234600.0
2008-11-18 10:45:00,9.82,9.83,9.79,9.83,280600.0,7.4582,7.4658,7.4354,7.4658,280600.0
2008-11-18 10:50:00,9.82,9.83,9.74,9.81,336000.0,7.4582,7.4658,7.3974,7.4506,336000.0
2008-11-18 10:55:00,9.8,9.81,9.75,9.77,154900.0,7.443,7.4506,7.405,7.4202,154900.0
2008-11-18 11:00:00,9.77,9.78,9.7,9.71,212400.0,7.4202,7.4278,7.367,7.3746,212400.0
2008-11-18 11:05:00,9.71,9.71,9.66,9.68,184100.0,7.3746,7.3746,7.3366,7.3518,184100.0
2008-11-18 11:10:00,9.68,9.71,9.66,9.71,249300.0,7.3518,7.3746,7.3366,7.3746,249300.0
2008-11-18 11:15:00,9.71,9.75,9.68,9.7,183300.0,7.3746,7.405,7.3518,7.367,183300.0
2008-11-18 11:20:00,9.7,9.7,9.64,9.64,212900.0,7.367,7.367,7.3215,7.3215,212900.0
2008-11-18 11:25:00,9.64,9.65,9.61,9.64,228700.0,7.3215,7.329,7.2987,7.3215,228700.0
2008-11-18 11:30:00,9.64,9.66,9.62,9.65,148500.0,7.3215,7.3366,7.3063,7.329,148500.0
2008-11-18 11:35:00,9.65,9.72,9.64,9.69,163200.0,7.329,7.3822,7.3215,7.3594,163200.0
2008-11-18 11:40:00,9.7,9.7,9.63,9.68,146800.0,7.367,7.367,7.3139,7.3518,146800.0
2008-11-18 11:45:00,9.68,9.71,9.67,9.68,151500.0,7.3518,7.3746,7.3442,7.3518,151500.0
2008-11-18 11:50:00,9.68,9.76,9.68,9.72,257800.0,7.3518,7.4126,7.3518,7.3822,257800.0
2008-11-18 11:55:00,9.73,9.75,9.7,9.72,257200.0,7.3898,7.405,7.367,7.3822,257200.0
2008-11-18 12:00:00,9.72,9.72,9.67,9.69,193500.0,7.3822,7.3822,7.3442,7.3594,193500.0
2008-11-18 12:05:00,9.69,9.7,9.66,9.67,96700.0,7.3594,7.367,7.3366,7.3442,96700.0
2008-11-18 12:10:00,9.67,9.68,9.65,9.67,97800.0,7.3442,7.3518,7.329,7.3442,97800.0
2008-11-18 12:15:00,9.66,9.68,9.64,9.64,81300.0,7.3366,7.3518,7.3215,7.3215,81300.0
2008-11-18 12:20:00,9.65,9.65,9.61,9.65,196100.0,7.329,7.329,7.2987,7.329,196100.0
2008-11-18 12:25:00,9.65,9.65,9.59,9.63,171000.0,7.329,7.329,7.2835,7.3139,171000.0
2008-11-18 12:30:00,9.62,9.62,9.58,9.58,108500.0,7.3063,7.3063,7.2759,7.2759,108500.0
2008-11-18 12:35:00,9.58,9.59,9.53,9.55,197400.0,7.2759,7.2835,7.2379,7.2531,197400.0
2008-11-18 12:40:00,9.55,9.56,9.52,9.55,339000.0,7.2531,7.2607,7.2303,7.2531,339000.0
2008-11-18 12:45:00,9.55,9.56,9.5,9.51,190400.0,7.2531,7.2607,7.2151,7.2227,190400.0
2008-11-18 12:50:00,9.51,9.52,9.48,9.5,184200.0,7.2227,7.2303,7.1999,7.2151,184200.0
2008-11-18 12:55:00,9.5,9.5,9.41,9.43,686000.0,7.2151,7.2151,7.1468,7.162,686000.0
2008-11-18 13:00:00,9.43,9.44,9.38,9.4,421700.0,7.162,7.1696,7.124,7.1392,421700.0
2008-11-18 13:05:00,9.41,9.42,9.39,9.42,161000.0,7.1468,7.1544,7.1316,7.1544,161000.0
2008-11-18 13:10:00,9.42,9.44,9.36,9.37,264700.0,7.1544,7.1696,7.1088,7.1164,264700.0
2008-11-18 13:15:00,9.37,9.41,9.37,9.41,255700.0,7.1164,7.1468,7.1164,7.1468,255700.0
2008-11-18 13:20:00,9.41,9.41,9.39,9.4,132400.0,7.1468,7.1468,7.1316,7.1392,132400.0
2008-11-18 13:25:00,9.4,9.42,9.39,9.41,208500.0,7.1392,7.1544,7.1316,7.1468,208500.0
2008-11-18 13:30:00,9.42,9.57,9.36,9.37,246600.0,7.1544,7.2683,7.1088,7.1164,246600.0
2008-11-18 13:35:00,9.37,9.38,9.32,9.32,215200.0,7.1164,7.124,7.0784,7.0784,215200.0
2008-11-18 13:40:00,9.33,9.34,9.3,9.32,218700.0,7.086,7.0936,7.0632,7.0784,218700.0
2008-11-18 13:45:00,9.32,9.33,9.22,9.23,382200.0,7.0784,7.086,7.0025,7.0101,382200.0
2008-11-18 13:50:00,9.23,9.26,9.21,9.25,382100.0,7.0101,7.0328,6.9949,7.0253,382100.0
2008-11-18 13:55:00,9.26,9.28,9.23,9.26,331100.0,7.0328,7.048,7.0101,7.0328,331100.0
2008-11-18 14:00:00,9.26,9.28,9.24,9.26,492000.0,7.0328,7.048,7.0177,7.0328,492000.0
2008-11-18 14:05:00,9.26,9.26,9.2,9.23,266900.0,7.0328,7.0328,6.9873,7.0101,266900.0
2008-11-18 14:10:00,9.23,9.29,9.21,9.29,216500.0,7.0101,7.0556,6.9949,7.0556,216500.0
2008-11-18 14:15:00,9.29,9.3,9.27,9.28,219500.0,7.0556,7.0632,7.0404,7.048,219500.0
2008-11-18 14:20:00,9.28,9.33,9.26,9.31,341300.0,7.048,7.086,7.0328,7.0708,341300.0
2008-11-18 14:25:00,9.3,9.32,9.25,9.3,360300.0,7.0632,7.0784,7.0253,7.0632,360300.0
2008-11-18 14:30:00,9.3,9.3,9.26,9.28,317100.0,7.0632,7.0632,7.0328,7.048,317100.0
2008-11-18 14:35:00,9.28,9.3,9.24,9.29,312000.0,7.048,7.0632,7.0177,7.0556,312000.0
2008-11-18 14:40:00,9.3,9.33,9.28,9.28,370300.0,7.0632,7.086,7.048,7.048,370300.0
2008-11-18 14:45:00,9.28,9.29,9.18,9.19,248600.0,7.048,7.0556,6.9721,6.9797,248600.0
2008-11-18 14:50:00,9.18,9.2,9.15,9.2,464500.0,6.9721,6.9873,6.9493,6.9873,464500.0
2008-11-18 14:55:00,9.2,9.57,9.18,9.19,355400.0,6.9873,7.2683,6.9721,6.9797,355400.0
2008-11-18 15:00:00,9.19,9.21,9.16,9.2,326900.0,6.9797,6.9949,6.9569,6.9873,326900.0
2008-11-18 15:05:00,9.19,9.28,9.17,9.28,464200.0,6.9797,7.048,6.9645,7.048,464200.0
2008-11-18 15:10:00,9.27,9.31,9.21,9.23,565100.0,7.0404,7.0708,6.9949,7.0101,565100.0
2008-11-18 15:15:00,9.23,9.27,9.2,9.27,325000.0,7.0101,7.0404,6.9873,7.0404,325000.0
2008-11-18 15:20:00,9.28,9.38,9.25,9.28,536000.0,7.048,7.124,7.0253,7.048,536000.0
2008-11-18 15:25:00,9.28,9.32,9.24,9.31,346200.0,7.048,7.0784,7.0177,7.0708,346200.0
2008-11-18 15:30:00,9.31,9.31,9.22,9.26,357300.0,7.0708,7.0708,7.0025,7.0328,357300.0
2008-11-18 15:35:00,9.27,9.35,9.26,9.34,387700.0,7.0404,7.1012,7.0328,7.0936,387700.0
2008-11-18 15:40:00,9.33,9.4,9.29,9.32,699500.0,7.086,7.1392,7.0556,7.0784,699500.0
2008-11-18 15:45:00,9.32,9.41,9.31,9.41,541900.0,7.0784,7.1468,7.0708,7.1468,541900.0
2008-11-18 15:50:00,9.41,9.49,9.4,9.46,927400.0,7.1468,7.2075,7.1392,7.1847,927400.0
2008-11-18 15:55:00,9.46,9.51,9.43,9.5,1162800.0,7.1847,7.2227,7.162,7.2151,1162800.0
2008-11-19 09:30:00,9.42,9.48,9.35,9.41,626300.0,7.1544,7.1999,7.1012,7.1468,626300.0
2008-11-19 09:35:00,9.4,9.43,9.37,9.39,804400.0,7.1392,7.162,7.1164,7.1316,804400.0
2008-11-19 09:40:00,9.39,9.42,9.34,9.36,481200.0,7.1316,7.1544,7.0936,7.1088,481200.0
2008-11-19 09:45:00,9.37,9.41,9.36,9.4,500500.0,7.1164,7.1468,7.1088,7.1392,500500.0
2008-11-19 09:50:00,9.4,9.41,9.32,9.34,427400.0,7.1392,7.1468,7.0784,7.0936,427400.0
2008-11-19 09:55:00,9.34,9.36,9.28,9.31,295300.0,7.0936,7.1088,7.048,7.0708,295300.0
2008-11-19 10:00:00,9.32,9.34,9.27,9.33,288700.0,7.0784,7.0936,7.0404,7.086,288700.0
2008-11-19 10:05:00,9.33,9.39,9.3,9.36,429900.0,7.086,7.1316,7.0632,7.1088,429900.0
2008-11-19 10:10:00,9.35,9.39,9.31,9.34,243600.0,7.1012,7.1316,7.0708,7.0936,243600.0
2008-11-19 10:15:00,9.34,9.38,9.31,9.31,184600.0,7.0936,7.124,7.0708,7.0708,184600.0
2008-11-19 10:20:00,9.31,9.32,9.28,9.31,227000.0,7.0708,7.0784,7.048,7.0708,227000.0
2008-11-19 10:25:00,9.31,9.32,9.26,9.29,266000.0,7.0708,7.0784,7.0328,7.0556,266000.0
2008-11-19 10:30:00,9.29,9.29,9.2,9.23,201200.0,7.0556,7.0556,6.9873,7.0101,201200.0
2008-11-19 10:35:00,9.22,9.24,9.19,9.21,374900.0,7.0025,7.0177,6.9797,6.9949,374900.0
2008-11-19 10:40:00,9.21,9.22,9.15,9.18,399600.0,6.9949,7.0025,6.9493,6.9721,399600.0
2008-11-19 10:45:00,9.17,9.17,9.11,9.13,200300.0,6.9645,6.9645,6.9189,6.9341,200300.0
2008-11-19 10:50:00,9.14,9.18,9.11,9.11,218900.0,6.9417,6.9721,6.9189,6.9189,218900.0
2008-11-19 10:55:00,9.11,9.11,9.03,9.07,250700.0,6.9189,6.9189,6.8582,6.8885,250700.0
2008-11-19 11:00:00,9.06,9.06,9.0,9.01,596200.0,6.881,6.881,6.8354,6.843,596200.0
2008-11-19 11:05:00,9.02,9.04,9.01,9.02,276700.0,6.8506,6.8658,6.843,6.8506,276700.0
2008-11-19 11:10:00,9.02,9.02,8.96,8.98,352800.0,6.8506,6.8506,6.805,6.8202,352800.0
2008-11-19 11:15:00,8.97,8.99,8.94,8.96,374900.0,6.8126,6.8278,6.7898,6.805,374900.0
2008-11-19 11:20:00,8.96,8.97,8.93,8.96,353700.0,6.805,6.8126,6.7822,6.805,353700.0
2008-11-19 11:25:00,8.96,8.97,8.88,8.9,314600.0,6.805,6.8126,6.7442,6.7594,314600.0
2008-11-19 11:30:00,8.91,8.93,8.87,8.88,279200.0,6.767,6.7822,6.7366,6.7442,279200.0
2008-11-19 11:35:00,8.89,8.89,8.84,8.85,570500.0,6.7518,6.7518,6.7139,6.7215,570500.0
2008-11-19 11:40:00,8.84,8.88,8.83,8.83,318700.0,6.7139,6.7442,6.7063,6.7063,318700.0
2008-11-19 11:45:00,8.84,8.84,8.76,8.78,445600.0,6.7139,6.7139,6.6531,6.6683,445600.0
2008-11-19 11:50:00,8.77,8.82,8.75,8.8,418500.0,6.6607,6.6987,6.6455,6.6835,418500.0
2008-11-19 11:55:00,8.8,8.83,8.79,8.8,231800.0,6.6835,6.7063,6.6759,6.6835,231800.0
2008-11-19 12:00:00,8.8,8.81,8.78,8.8,101900.0,6.6835,6.6911,6.6683,6.6835,101900.0
2008-11-19 12:05:00,8.8,8.87,8.8,8.86,308400.0,6.6835,6.7366,6.6835,6.7291,308400.0
2008-11-19 12:10:00,8.86,8.86,8.82,8.83,199200.0,6.7291,6.7291,6.6987,6.7063,199200.0
2008-11-19 12:15:00,8.83,8.84,8.78,8.79,65100.0,6.7063,6.7139,6.6683,6.6759,65100.0
2008-11-19 12:20:00,8.79,8.83,8.79,8.81,79100.0,6.6759,6.7063,6.6759,6.6911,79100.0
2008-11-19 12:25:00,8.81,8.83,8.81,8.82,48800.0,6.6911,6.7063,6.6911,6.6987,48800.0
2008-11-19 12:30:00,8.82,8.82,8.7,8.72,444600.0,6.6987,6.6987,6.6075,6.6227,444600.0
2008-11-19 12:35:00,8.73,8.8,8.73,8.8,187900.0,6.6303,6.6835,6.6303,6.6835,187900.0
2008-11-19 12:40:00,8.8,8.82,8.79,8.82,249700.0,6.6835,6.6987,6.6759,6.6987,249700.0
2008-11-19 12:45:00,8.82,8.84,8.81,8.82,131900.0,6.6987,6.7139,6.6911,6.6987,131900.0
2008-11-19 12:50:00,8.81,8.82,8.78,8.8,114500.0,6.6911,6.6987,6.6683,6.6835,114500.0
2008-11-19 12:55:00,8.79,8.83,8.78,8.81,223400.0,6.6759,6.7063,6.6683,6.6911,223400.0
2008-11-19 13:00:00,8.81,8.87,8.79,8.85,436600.0,6.6911,6.7366,6.6759,6.7215,436600.0
2008-11-19 13:05:00,8.85,8.87,8.83,8.85,144000.0,6.7215,6.7366,6.7063,6.7215,144000.0
2008-11-19 13:10:00,8.85,8.89,8.85,8.88,124300.0,6.7215,6.7518,6.7215,6.7442,124300.0
2008-11-19 13:15:00,8.89,8.89,8.83,8.84,105600.0,6.7518,6.7518,6.7063,6.7139,105600.0
2008-11-19 13:20:00,8.84,8.84,8.81,8.81,111200.0,6.7139,6.7139,6.6911,6.6911,111200.0
2008-11-19 13:25:00,8.82,8.83,8.76,8.76,287600.0,6.6987,6.7063,6.6531,6.6531,287600.0
2008-11-19 13:30:00,8.77,8.77,8.72,8.72,137200.0,6.6607,6.6607,6.6227,6.6227,137200.0
2008-11-19 13:35:00,8.72,8.77,8.7,8.76,326000.0,6.6227,6.6607,6.6075,6.6531,326000.0
2008-11-19 13:40:00,8.76,8.84,8.7,8.8,317700.0,6.6531,6.7139,6.6075,6.6835,317700.0
2008-11-19 13:45:00,8.81,8.82,8.8,8.8,62900.0,6.6911,6.6987,6.6835,6.6835,62900.0
2008-11-19 13:50:00,8.8,8.82,8.77,8.8,141500.0,6.6835,6.6987,6.6607,6.6835,141500.0
2008-11-19 13:55:00,8.8,8.84,8.79,8.8,184800.0,6.6835,6.7139,6.6759,6.6835,184800.0
2008-11-19 14:00:00,8.81,8.81,8.74,8.75,103100.0,6.6911,6.6911,6.6379,6.6455,103100.0
2008-11-19 14:05:00,8.75,8.8,8.73,8.78,579400.0,6.6455,6.6835,6.6303,6.6683,579400.0
2008-11-19 14:10:00,8.78,8.88,8.78,8.87,338900.0,6.6683,6.7442,6.6683,6.7366,338900.0
2008-11-19 14:15:00,8.87,8.88,8.78,8.79,288400.0,6.7366,6.7442,6.6683,6.6759,288400.0
2008-11-19 14:20:00,8.78,8.82,8.75,8.75,214800.0,6.6683,6.6987,6.6455,6.6455,214800.0
2008-11-19 14:25:00,8.75,8.83,8.75,8.8,173400.0,6.6455,6.7063,6.6455,6.6835,173400.0
2008-11-19 14:30:00,8.79,8.82,8.78,8.78,268100.0,6.6759,6.6987,6.6683,6.6683,268100.0
2008-11-19 14:35:00,8.78,8.78,8.73,8.75,277000.0,6.6683,6.6683,6.6303,6.6455,277000.0
2008-11-19 14:40:00,8.75,8.8,8.72,8.77,421000.0,6.6455,6.6835,6.6227,6.6607,421000.0
2008-11-19 14:45:00,8.77,8.86,8.77,8.77,332700.0,6.6607,6.7291,6.6607,6.6607,332700.0
2008-11-19 14:50:00,8.78,8.83,8.78,8.81,633400.0,6.6683,6.7063,6.6683,6.6911,633400.0
2008-11-19 14:55:00,8.81,8.82,8.76,8.77,250200.0,6.6911,6.6987,6.6531,6.6607,250200.0
2008-11-19 15:00:00,8.77,8.78,8.71,8.75,227600.0,6.6607,6.6683,6.6151,6.6455,227600.0
2008-11-19 15:05:00,8.76,8.8,8.74,8.79,244300.0,6.6531,6.6835,6.6379,6.6759,244300.0
2008-11-19 15:10:00,8.79,8.81,8.75,8.75,365000.0,6.6759,6.6911,6.6455,6.6455,365000.0
2008-11-19 15:15:00,8.75,8.76,8.67,8.7,419600.0,6.6455,6.6531,6.5848,6.6075,419600.0
2008-11-19 15:20:00,8.7,8.71,8.64,8.67,363900.0,6.6075,6.6151,6.562,6.5848,363900.0
2008-11-19 15:25:00,8.68,8.68,8.63,8.66,243600.0,6.5923,6.5923,6.5544,6.5772,243600.0
2008-11-19 15:30:00,8.67,8.67,8.61,8.65,282300.0,6.5848,6.5848,6.5392,6.5696,282300.0
2008-11-19 15:35:00,8.65,8.66,8.54,8.55,613300.0,6.5696,6.5772,6.486,6.4936,613300.0
2008-11-19 15:40:00,8.54,8.6,8.54,8.55,561100.0,6.486,6.5316,6.486,6.4936,561100.0
2008-11-19 15:45:00,8.55,8.55,8.48,8.54,573000.0,6.4936,6.4936,6.4404,6.486,573000.0
2008-11-19 15:50:00,8.53,8.53,8.45,8.45,911300.0,6.4784,6.4784,6.4177,6.4177,911300.0
2008-11-19 15:55:00,8.45,8.46,8.41,8.42,1856000.0,6.4177,6.4253,6.3873,6.3949,1856000.0
2008-11-20 09:30:00,8.39,8.45,8.26,8.29,1185000.0,6.3721,6.4177,6.2734,6.2961,1185000.0
2008-11-20 09:35:00,8.3,8.35,8.17,8.34,997200.0,6.3037,6.3417,6.205,6.3341,997200.0
2008-11-20 09:40:00,8.33,8.36,8.23,8.35,813400.0,6.3265,6.3493,6.2506,6.3417,813400.0
2008-11-20 09:45:00,8.35,8.5,8.32,8.37,973100.0,6.3417,6.4556,6.3189,6.3569,973100.0
2008-11-20 09:50:00,8.37,8.51,8.34,8.5,995600.0,6.3569,6.4632,6.3341,6.4556,995600.0
2008-11-20 09:55:00,8.5,8.51,8.4,8.48,641400.0,6.4556,6.4632,6.3797,6.4404,641400.0
2008-11-20 10:00:00,8.49,8.57,8.45,8.49,1010600.0,6.448,6.5088,6.4177,6.448,1010600.0
2008-11-20 10:05:00,8.5,8.52,8.43,8.44,689500.0,6.4556,6.4708,6.4025,6.4101,689500.0
2008-11-20 10:10:00,8.45,8.45,8.38,8.42,392700.0,6.4177,6.4177,6.3645,6.3949,392700.0
2008-11-20 10:15:00,8.42,8.46,8.4,8.45,372700.0,6.3949,6.4253,6.3797,6.4177,372700.0
2008-11-20 10:20:00,8.44,8.68,8.44,8.6,734700.0,6.4101,6.5923,6.4101,6.5316,734700.0
2008-11-20 10:25:00,8.6,8.61,8.55,8.6,693700.0,6.5316,6.5392,6.4936,6.5316,693700.0
2008-11-20 10:30:00,8.6,8.73,8.58,8.59,649700.0,6.5316,6.6303,6.5164,6.524,649700.0
2008-11-20 10:35:00,8.6,8.61,8.49,8.51,316400.0,6.5316,6.5392,6.448,6.4632,316400.0
2008-11-20 10:40:00,8.52,8.66,8.49,8.66,641300.0,6.4708,6.5772,6.448,6.5772,641300.0
2008-11-20 10:45:00,8.66,8.76,8.66,8.71,594000.0,6.5772,6.6531,6.5772,6.6151,594000.0
2008-11-20 10:50:00,8.7,8.73,8.67,8.73,439600.0,6.6075,6.6303,6.5848,6.6303,439600.0
2008-11-20 10:55:00,8.72,8.76,8.69,8.74,436800.0,6.6227,6.6531,6.5999,6.6379,436800.0
2008-11-20 11:00:00,8.75,8.8,8.74,8.78,561200.0,6.6455,6.6835,6.6379,6.6683,561200.0
2008-11-20 11:05:00,8.79,8.81,8.68,8.69,427400.0,6.6759,6.6911,6.5923,6.5999,427400.0
2008-11-20 11:10:00,8.69,8.75,8.64,8.74,420800.0,6.5999,6.6455,6.562,6.6379,420800.0
2008-11-20 11:15:00,8.74,8.77,8.7,8.72,262400.0,6.6379,6.6607,6.6075,6.6227,262400.0
2008-11-20 11:20:00,8.72,8.73,8.69,8.7,646200.0,6.6227,6.6303,6.5999,6.6075,646200.0
2008-11-20 11:25:00,8.7,8.76,8.69,8.74,192100.0,6.6075,6.6531,6.5999,6.6379,192100.0
2008-11-20 11:30:00,8.74,8.75,8.7,8.75,123400.0,6.6379,6.6455,6.6075,6.6455,123400.0
2008-11-20 11:35:00,8.74,8.79,8.73,8.77,179800.0,6.6379,6.6759,6.6303,6.6607,179800.0
2008-11-20 11:40:00,8.78,8.83,8.76,8.81,240100.0,6.6683,6.7063,6.6531,6.6911,240100.0
2008-11-20 11:45:00,8.81,8.81,8.72,8.75,292400.0,6.6911,6.6911,6.6227,6.6455,292400.0
2008-11-20 11:50:00,8.75,8.75,8.66,8.68,251800.0,6.6455,6.6455,6.5772,6.5923,251800.0
2008-11-20 11:55:00,8.68,8.7,8.65,8.66,199400.0,6.5923,6.6075,6.5696,6.5772,199400.0
2008-11-20 12:00:00,8.66,8.67,8.58,8.61,201600.0,6.5772,6.5848,6.5164,6.5392,201600.0
2008-11-20 12:05:00,8.62,8.7,8.61,8.66,245400.0,6.5468,6.6075,6.5392,6.5772,245400.0
2008-11-20 12:10:00,8.66,8.69,8.64,8.67,285300.0,6.5772,6.5999,6.562,6.5848,285300.0
2008-11-20 12:15:00,8.67,8.67,8.62,8.64,262500.0,6.5848,6.5848,6.5468,6.562,262500.0
2008-11-20 12:20:00,8.63,8.72,8.63,8.71,419000.0,6.5544,6.6227,6.5544,6.6151,419000.0
2008-11-20 12:25:00,8.7,8.79,8.68,8.78,563400.0,6.6075,6.6759,6.5923,6.6683,563400.0
2008-11-20 12:30:00,8.78,8.83,8.74,8.77,318200.0,6.6683,6.7063,6.6379,6.6607,318200.0
2008-11-20 12:35:00,8.77,8.77,8.72,8.73,134200.0,6.6607,6.6607,6.6227,6.6303,134200.0
2008-11-20 12:40:00,8.73,8.8,8.73,8.77,152800.0,6.6303,6.6835,6.6303,6.6607,152800.0
2008-11-20 12:45:00,8.77,8.83,8.74,8.83,269200.0,6.6607,6.7063,6.6379,6.7063,269200.0
2008-11-20 12:50:00,8.83,8.85,8.74,8.77,378700.0,6.7063,6.7215,6.6379,6.6607,378700.0
2008-11-20 12:55:00,8.77,8.78,8.71,8.72,134400.0,6.6607,6.6683,6.6151,6.6227,134400.0
2008-11-20 13:00:00,8.72,8.72,8.66,8.69,130900.0,6.6227,6.6227,6.5772,6.5999,130900.0
2008-11-20 13:05:00,8.7,8.77,8.68,8.74,716100.0,6.6075,6.6607,6.5923,6.6379,716100.0
2008-11-20 13:10:00,8.74,8.74,8.66,8.7,307600.0,6.6379,6.6379,6.5772,6.6075,307600.0
2008-11-20 13:15:00,8.7,8.77,8.67,8.67,236000.0,6.6075,6.6607,6.5848,6.5848,236000.0
2008-11-20 13:20:00,8.66,8.7,8.62,8.69,256300.0,6.5772,6.6075,6.5468,6.5999,256300.0
2008-11-20 13:25:00,8.7,8.73,8.66,8.69,328300.0,6.6075,6.6303,6.5772,6.5999,328300.0
2008-11-20 13:30:00,8.68,8.76,8.68,8.75,186600.0,6.5923,6.6531,6.5923,6.6455,186600.0
2008-11-20 13:35:00,8.74,8.76,8.65,8.7,255300.0,6.6379,6.6531,6.5696,6.6075,255300.0
2008-11-20 13:40:00,8.7,8.78,8.7,8.75,208800.0,6.6075,6.6683,6.6075,6.6455,208800.0
2008-11-20 13:45:00,8.76,8.8,8.75,8.76,173600.0,6.6531,6.6835,6.6455,6.6531,173600.0
2008-11-20 13:50:00,8.76,8.81,8.74,8.78,200000.0,6.6531,6.6911,6.6379,6.6683,200000.0
2008-11-20 13:55:00,8.78,8.8,8.74,8.8,173600.0,6.6683,6.6835,6.6379,6.6835,173600.0
2008-11-20 14:00:00,8.8,8.84,8.79,8.79,550300.0,6.6835,6.7139,6.6759,6.6759,550300.0
2008-11-20 14:05:00,8.8,8.84,8.76,8.79,336900.0,6.6835,6.7139,6.6531,6.6759,336900.0
2008-11-20 14:10:00,8.79,8.79,8.76,8.76,232100.0,6.6759,6.6759,6.6531,6.6531,232100.0
2008-11-20 14:15:00,8.76,8.78,8.66,8.67,268800.0,6.6531,6.6683,6.5772,6.5848,268800.0
2008-11-20 14:20:00,8.67,8.72,8.67,8.69,133200.0,6.5848,6.6227,6.5848,6.5999,133200.0
2008-11-20 14:25:00,8.69,8.7,8.64,8.66,136900.0,6.5999,6.6075,6.562,6.5772,136900.0
2008-11-20 14:30:00,8.65,8.67,8.64,8.66,162000.0,6.5696,6.5848,6.562,6.5772,162000.0
2008-11-20 14:35:00,8.65,8.68,8.65,8.66,186200.0,6.5696,6.5923,6.5696,6.5772,186200.0
2008-11-20 14:40:00,8.65,8.66,8.63,8.63,163300.0,6.5696,6.5772,6.5544,6.5544,163300.0
2008-11-20 14:45:00,8.63,8.64,8.55,8.57,195600.0,6.5544,6.562,6.4936,6.5088,195600.0
2008-11-20 14:50:00,8.57,8.61,8.55,8.55,205000.0,6.5088,6.5392,6.4936,6.4936,205000.0
2008-11-20 14:55:00,8.55,8.56,8.5,8.54,277100.0,6.4936,6.5012,6.4556,6.486,277100.0
2008-11-20 15:00:00,8.54,8.6,8.52,8.52,513800.0,6.486,6.5316,6.4708,6.4708,513800.0
2008-11-20 15:05:00,8.52,8.57,8.5,8.57,285300.0,6.4708,6.5088,6.4556,6.5088,285300.0
2008-11-20 15:10:00,8.56,8.6,8.53,8.55,277000.0,6.5012,6.5316,6.4784,6.4936,277000.0
2008-11-20 15:15:00,8.55,8.58,8.48,8.51,239600.0,6.4936,6.5164,6.4404,6.4632,239600.0
2008-11-20 15:20:00,8.51,8.56,8.48,8.49,289300.0,6.4632,6.5012,6.4404,6.448,289300.0
2008-11-20 15:25:00,8.49,8.53,8.49,8.51,238800.0,6.448,6.4784,6.448,6.4632,238800.0
2008-11-20 15:30:00,8.51,8.55,8.49,8.49,413000.0,6.4632,6.4936,6.448,6.448,413000.0
2008-11-20 15:35:00,8.49,8.51,8.35,8.35,516500.0,6.448,6.4632,6.3417,6.3417,516500.0
2008-11-20 15:40:00,8.35,8.37,8.27,8.3,589500.0,6.3417,6.3569,6.281,6.3037,589500.0
2008-11-20 15:45:00,8.3,8.39,8.3,8.3,724200.0,6.3037,6.3721,6.3037,6.3037,724200.0
2008-11-20 15:50:00,8.3,8.34,8.16,8.16,1240100.0,6.3037,6.3341,6.1974,6.1974,1240100.0
2008-11-20 15:55:00,8.17,8.23,8.12,8.14,1463600.0,6.205,6.2506,6.167,6.1822,1463600.0
2008-11-21 09:30:00,8.26,8.34,8.21,8.33,1412500.0,6.2734,6.3341,6.2354,6.3265,1412500.0
2008-11-21 09:35:00,8.33,8.37,8.25,8.26,426800.0,6.3265,6.3569,6.2658,6.2734,426800.0
2008-11-21 09:40:00,8.26,8.33,8.26,8.31,386200.0,6.2734,6.3265,6.2734,6.3113,386200.0
2008-11-21 09:45:00,8.31,8.45,8.3,8.37,405400.0,6.3113,6.4177,6.3037,6.3569,405400.0
2008-11-21 09:50:00,8.38,8.41,8.32,8.32,195300.0,6.3645,6.3873,6.3189,6.3189,195300.0
2008-11-21 09:55:00,8.32,8.33,8.28,8.31,225200.0,6.3189,6.3265,6.2886,6.3113,225200.0
2008-11-21 10:00:00,8.32,8.32,8.25,8.26,254100.0,6.3189,6.3189,6.2658,6.2734,254100.0
2008-11-21 10:05:00,8.26,8.37,8.25,8.37,373900.0,6.2734,6.3569,6.2658,6.3569,373900.0
2008-11-21 10:10:00,8.37,8.37,8.28,8.3,231700.0,6.3569,6.3569,6.2886,6.3037,231700.0
2008-11-21 10:15:00,8.3,8.34,8.27,8.34,255400.0,6.3037,6.3341,6.281,6.3341,255400.0
2008-11-21 10:20:00,8.33,8.37,8.33,8.36,189600.0,6.3265,6.3569,6.3265,6.3493,189600.0
2008-11-21 10:25:00,8.35,8.37,8.31,8.31,152200.0,6.3417,6.3569,6.3113,6.3113,152200.0
2008-11-21 10:30:00,8.32,8.32,8.27,8.27,359400.0,6.3189,6.3189,6.281,6.281,359400.0
2008-11-21 10:35:00,8.28,8.34,8.27,8.3,360500.0,6.2886,6.3341,6.281,6.3037,360500.0
2008-11-21 10:40:00,8.3,8.32,8.27,8.27,307300.0,6.3037,6.3189,6.281,6.281,307300.0
2008-11-21 10:45:00,8.27,8.3,8.26,8.26,287900.0,6.281,6.3037,6.2734,6.2734,287900.0
2008-11-21 10:50:00,8.26,8.28,8.16,8.19,579400.0,6.2734,6.2886,6.1974,6.2202,579400.0
2008-11-21 10:55:00,8.19,8.2,8.14,8.16,264500.0,6.2202,6.2278,6.1822,6.1974,264500.0
2008-11-21 11:00:00,8.16,8.18,8.1,8.1,299400.0,6.1974,6.2126,6.1518,6.1518,299400.0
2008-11-21 11:05:00,8.1,8.12,8.07,8.11,521400.0,6.1518,6.167,6.1291,6.1594,521400.0
2008-11-21 11:10:00,8.12,8.17,8.1,8.13,432800.0,6.167,6.205,6.1518,6.1746,432800.0
2008-11-21 11:15:00,8.13,8.14,8.08,8.11,313900.0,6.1746,6.1822,6.1367,6.1594,313900.0
2008-11-21 11:20:00,8.11,8.15,8.08,8.14,349300.0,6.1594,6.1898,6.1367,6.1822,349300.0
2008-11-21 11:25:00,8.14,8.2,8.11,8.12,431100.0,6.1822,6.2278,6.1594,6.167,431100.0
2008-11-21 11:30:00,8.11,8.2,8.11,8.18,279800.0,6.1594,6.2278,6.1594,6.2126,279800.0
2008-11-21 11:35:00,8.17,8.19,8.14,8.14,213200.0,6.205,6.2202,6.1822,6.1822,213200.0
2008-11-21 11:40:00,8.15,8.23,8.15,8.22,420600.0,6.1898,6.2506,6.1898,6.243,420600.0
2008-11-21 11:45:00,8.22,8.23,8.18,8.19,395100.0,6.243,6.2506,6.2126,6.2202,395100.0
2008-11-21 11:50:00,8.19,8.2,8.16,8.17,88900.0,6.2202,6.2278,6.1974,6.205,88900.0
2008-11-21 11:55:00,8.17,8.18,8.14,8.18,283600.0,6.205,6.2126,6.1822,6.2126,283600.0
2008-11-21 12:00:00,8.18,8.2,8.14,8.2,305800.0,6.2126,6.2278,6.1822,6.2278,305800.0
2008-11-21 12:05:00,8.2,8.22,8.18,8.19,208000.0,6.2278,6.243,6.2126,6.2202,208000.0
2008-11-21 12:10:00,8.2,8.2,8.14,8.16,231000.0,6.2278,6.2278,6.1822,6.1974,231000.0
2008-11-21 12:15:00,8.17,8.2,8.11,8.13,205900.0,6.205,6.2278,6.1594,6.1746,205900.0
2008-11-21 12:20:00,8.11,8.14,8.11,8.11,134500.0,6.1594,6.1822,6.1594,6.1594,134500.0
2008-11-21 12:25:00,8.13,8.15,8.09,8.12,254700.0,6.1746,6.1898,6.1442,6.167,254700.0
2008-11-21 12:30:00,8.12,8.17,8.11,8.16,274200.0,6.167,6.205,6.1594,6.1974,274200.0
2008-11-21 12:35:00,8.15,8.19,8.14,8.16,164500.0,6.1898,6.2202,6.1822,6.1974,164500.0
2008-11-21 12:40:00,8.17,8.21,8.17,8.19,195400.0,6.205,6.2354,6.205,6.2202,195400.0
2008-11-21 12:45:00,8.2,8.22,8.14,8.15,204400.0,6.2278,6.243,6.1822,6.1898,204400.0
2008-11-21 12:50:00,8.14,8.18,8.14,8.16,135600.0,6.1822,6.2126,6.1822,6.1974,135600.0
2008-11-21 12:55:00,8.16,8.16,8.1,8.1,118000.0,6.1974,6.1974,6.1518,6.1518,118000.0
2008-11-21 13:00:00,8.11,8.11,8.07,8.07,161700.0,6.1594,6.1594,6.1291,6.1291,161700.0
2008-11-21 13:05:00,8.07,8.08,8.07,8.07,122300.0,6.1291,6.1367,6.1291,6.1291,122300.0
2008-11-21 13:10:00,8.08,8.1,8.07,8.08,163400.0,6.1367,6.1518,6.1291,6.1367,163400.0
2008-11-21 13:15:00,8.08,8.09,8.03,8.03,338200.0,6.1367,6.1442,6.0987,6.0987,338200.0
2008-11-21 13:20:00,8.03,8.04,7.95,7.97,439700.0,6.0987,6.1063,6.0379,6.0531,439700.0
2008-11-21 13:25:00,7.98,7.98,7.96,7.96,215600.0,6.0607,6.0607,6.0455,6.0455,215600.0
2008-11-21 13:30:00,7.96,7.97,7.89,7.9,450400.0,6.0455,6.0531,5.9924,5.9999,450400.0
2008-11-21 13:35:00,7.89,7.94,7.88,7.94,408500.0,5.9924,6.0303,5.9848,6.0303,408500.0
2008-11-21 13:40:00,7.94,8.0,7.92,7.97,258100.0,6.0303,6.0759,6.0151,6.0531,258100.0
2008-11-21 13:45:00,7.97,7.98,7.94,7.95,166100.0,6.0531,6.0607,6.0303,6.0379,166100.0
2008-11-21 13:50:00,7.94,7.95,7.91,7.93,158400.0,6.0303,6.0379,6.0075,6.0227,158400.0
2008-11-21 13:55:00,7.93,7.93,7.85,7.85,181800.0,6.0227,6.0227,5.962,5.962,181800.0
2008-11-21 14:00:00,7.85,7.93,7.83,7.92,314500.0,5.962,6.0227,5.9468,6.0151,314500.0
2008-11-21 14:05:00,7.93,7.98,7.92,7.95,166400.0,6.0227,6.0607,6.0151,6.0379,166400.0
2008-11-21 14:10:00,7.95,7.95,7.89,7.9,289400.0,6.0379,6.0379,5.9924,5.9999,289400.0
2008-11-21 14:15:00,7.89,7.94,7.89,7.93,260900.0,5.9924,6.0303,5.9924,6.0227,260900.0
2008-11-21 14:20:00,7.93,7.98,7.92,7.94,346300.0,6.0227,6.0607,6.0151,6.0303,346300.0
2008-11-21 14:25:00,7.94,7.97,7.92,7.96,305600.0,6.0303,6.0531,6.0151,6.0455,305600.0
2008-11-21 14:30:00,7.95,7.95,7.9,7.91,219500.0,6.0379,6.0379,5.9999,6.0075,219500.0
2008-11-21 14:35:00,7.91,7.94,7.9,7.93,354600.0,6.0075,6.0303,5.9999,6.0227,354600.0
2008-11-21 14:40:00,7.93,7.94,7.83,7.86,430600.0,6.0227,6.0303,5.9468,5.9696,430600.0
2008-11-21 14:45:00,7.86,7.91,7.85,7.86,456600.0,5.9696,6.0075,5.962,5.9696,456600.0
2008-11-21 14:50:00,7.86,7.9,7.85,7.88,331700.0,5.9696,5.9999,5.962,5.9848,331700.0
2008-11-21 14:55:00,7.88,7.91,7.8,7.83,334500.0,5.9848,6.0075,5.924,5.9468,334500.0
2008-11-21 15:00:00,7.83,7.93,7.83,7.93,535100.0,5.9468,6.0227,5.9468,6.0227,535100.0
2008-11-21 15:05:00,7.93,7.99,7.91,7.99,478500.0,6.0227,6.0683,6.0075,6.0683,478500.0
2008-11-21 15:10:00,7.99,8.15,7.96,8.15,601400.0,6.0683,6.1898,6.0455,6.1898,601400.0
2008-11-21 15:15:00,8.15,8.15,8.03,8.08,473300.0,6.1898,6.1898,6.0987,6.1367,473300.0
2008-11-21 15:20:00,8.09,8.09,8.02,8.06,302700.0,6.1442,6.1442,6.0911,6.1215,302700.0
2008-11-21 15:25:00,8.06,8.15,8.03,8.11,513300.0,6.1215,6.1898,6.0987,6.1594,513300.0
2008-11-21 15:30:00,8.11,8.15,8.1,8.13,464100.0,6.1594,6.1898,6.1518,6.1746,464100.0
2008-11-21 15:35:00,8.14,8.29,8.13,8.25,993400.0,6.1822,6.2961,6.1746,6.2658,993400.0
2008-11-21 15:40:00,8.24,8.25,8.18,8.19,615300.0,6.2582,6.2658,6.2126,6.2202,615300.0
2008-11-21 15:45:00,8.18,8.31,8.1,8.3,929200.0,6.2126,6.3113,6.1518,6.3037,929200.0
2008-11-21 15:50:00,8.3,8.34,8.25,8.31,1139600.0,6.3037,6.3341,6.2658,6.3113,1139600.0
2008-11-21 15:55:00,8.31,8.35,8.3,8.34,1268300.0,6.3113,6.3417,6.3037,6.3341,1268300.0
2008-11-24 09:30:00,8.57,8.7,8.51,8.69,497000.0,6.5088,6.6075,6.4632,6.5999,497000.0
2008-11-24 09:35:00,8.7,8.75,8.59,8.6,609300.0,6.6075,6.6455,6.524,6.5316,609300.0
2008-11-24 09:40:00,8.61,8.69,8.56,8.56,793000.0,6.5392,6.5999,6.5012,6.5012,793000.0
2008-11-24 09:45:00,8.56,8.57,8.42,8.49,362900.0,6.5012,6.5088,6.3949,6.448,362900.0
2008-11-24 09:50:00,8.49,8.52,8.45,8.48,235900.0,6.448,6.4708,6.4177,6.4404,235900.0
2008-11-24 09:55:00,8.48,8.55,8.43,8.55,318900.0,6.4404,6.4936,6.4025,6.4936,318900.0
2008-11-24 10:00:00,8.55,8.6,8.55,8.56,202000.0,6.4936,6.5316,6.4936,6.5012,202000.0
2008-11-24 10:05:00,8.57,8.59,8.49,8.55,274200.0,6.5088,6.524,6.448,6.4936,274200.0
2008-11-24 10:10:00,8.56,8.63,8.55,8.62,176300.0,6.5012,6.5544,6.4936,6.5468,176300.0
2008-11-24 10:15:00,8.63,8.63,8.52,8.53,269000.0,6.5544,6.5544,6.4708,6.4784,269000.0
2008-11-24 10:20:00,8.53,8.59,8.51,8.53,357600.0,6.4784,6.524,6.4632,6.4784,357600.0
2008-11-24 10:25:00,8.52,8.65,8.5,8.62,469800.0,6.4708,6.5696,6.4556,6.5468,469800.0
2008-11-24 10:30:00,8.62,8.67,8.6,8.6,192600.0,6.5468,6.5848,6.5316,6.5316,192600.0
2008-11-24 10:35:00,8.61,8.61,8.56,8.58,311200.0,6.5392,6.5392,6.5012,6.5164,311200.0
2008-11-24 10:40:00,8.58,8.65,8.57,8.64,192500.0,6.5164,6.5696,6.5088,6.562,192500.0
2008-11-24 10:45:00,8.65,8.66,8.58,8.58,209800.0,6.5696,6.5772,6.5164,6.5164,209800.0
2008-11-24 10:50:00,8.58,8.59,8.55,8.56,138300.0,6.5164,6.524,6.4936,6.5012,138300.0
2008-11-24 10:55:00,8.55,8.63,8.53,8.63,400900.0,6.4936,6.5544,6.4784,6.5544,400900.0
2008-11-24 11:00:00,8.63,8.65,8.6,8.62,227000.0,6.5544,6.5696,6.5316,6.5468,227000.0
2008-11-24 11:05:00,8.62,8.63,8.58,8.58,245600.0,6.5468,6.5544,6.5164,6.5164,245600.0
2008-11-24 11:10:00,8.59,8.62,8.57,8.61,435400.0,6.524,6.5468,6.5088,6.5392,435400.0
2008-11-24 11:15:00,8.61,8.64,8.61,8.62,129100.0,6.5392,6.562,6.5392,6.5468,129100.0
2008-11-24 11:20:00,8.61,8.62,8.58,8.62,147100.0,6.5392,6.5468,6.5164,6.5468,147100.0
2008-11-24 11:25:00,8.61,8.64,8.6,8.63,162700.0,6.5392,6.562,6.5316,6.5544,162700.0
2008-11-24 11:30:00,8.62,8.64,8.57,8.58,333300.0,6.5468,6.562,6.5088,6.5164,333300.0
2008-11-24 11:35:00,8.58,8.61,8.57,8.6,204300.0,6.5164,6.5392,6.5088,6.5316,204300.0
2008-11-24 11:40:00,8.6,8.61,8.58,8.61,189400.0,6.5316,6.5392,6.5164,6.5392,189400.0
2008-11-24 11:45:00,8.61,8.65,8.6,8.65,122100.0,6.5392,6.5696,6.5316,6.5696,122100.0
2008-11-24 11:50:00,8.65,8.65,8.61,8.64,197500.0,6.5696,6.5696,6.5392,6.562,197500.0
2008-11-24 11:55:00,8.64,8.65,8.62,8.63,118300.0,6.562,6.5696,6.5468,6.5544,118300.0
2008-11-24 12:00:00,8.63,8.66,8.63,8.65,124400.0,6.5544,6.5772,6.5544,6.5696,124400.0
2008-11-24 12:05:00,8.65,8.65,8.64,8.65,151000.0,6.5696,6.5696,6.562,6.5696,151000.0
2008-11-24 12:10:00,8.65,8.65,8.6,8.62,206700.0,6.5696,6.5696,6.5316,6.5468,206700.0
2008-11-24 12:15:00,8.63,8.63,8.57,8.58,338300.0,6.5544,6.5544,6.5088,6.5164,338300.0
2008-11-24 12:20:00,8.58,8.58,8.48,8.48,170900.0,6.5164,6.5164,6.4404,6.4404,170900.0
2008-11-24 12:25:00,8.48,8.5,8.44,8.45,271700.0,6.4404,6.4556,6.4101,6.4177,271700.0
2008-11-24 12:30:00,8.45,8.53,8.44,8.53,201600.0,6.4177,6.4784,6.4101,6.4784,201600.0
2008-11-24 12:35:00,8.53,8.53,8.5,8.5,136600.0,6.4784,6.4784,6.4556,6.4556,136600.0
2008-11-24 12:40:00,8.51,8.54,8.5,8.54,104500.0,6.4632,6.486,6.4556,6.486,104500.0
2008-11-24 12:45:00,8.54,8.54,8.52,8.53,76100.0,6.486,6.486,6.4708,6.4784,76100.0
2008-11-24 12:50:00,8.53,8.57,8.53,8.55,261200.0,6.4784,6.5088,6.4784,6.4936,261200.0
2008-11-24 12:55:00,8.55,8.56,8.52,8.53,169900.0,6.4936,6.5012,6.4708,6.4784,169900.0
2008-11-24 13:00:00,8.53,8.56,8.52,8.55,163600.0,6.4784,6.5012,6.4708,6.4936,163600.0
2008-11-24 13:05:00,8.55,8.55,8.53,8.53,120600.0,6.4936,6.4936,6.4784,6.4784,120600.0
2008-11-24 13:10:00,8.53,8.54,8.5,8.51,158300.0,6.4784,6.486,6.4556,6.4632,158300.0
2008-11-24 13:15:00,8.52,8.52,8.5,8.52,76700.0,6.4708,6.4708,6.4556,6.4708,76700.0
2008-11-24 13:20:00,8.52,8.53,8.5,8.53,118600.0,6.4708,6.4784,6.4556,6.4784,118600.0
2008-11-24 13:25:00,8.53,8.54,8.5,8.54,135100.0,6.4784,6.486,6.4556,6.486,135100.0
2008-11-24 13:30:00,8.53,8.56,8.53,8.56,211400.0,6.4784,6.5012,6.4784,6.5012,211400.0
2008-11-24 13:35:00,8.56,8.56,8.55,8.56,64800.0,6.5012,6.5012,6.4936,6.5012,64800.0
2008-11-24 13:40:00,8.56,8.56,8.55,8.56,79800.0,6.5012,6.5012,6.4936,6.5012,79800.0
2008-11-24 13:45:00,8.56,8.57,8.55,8.56,160700.0,6.5012,6.5088,6.4936,6.5012,160700.0
2008-11-24 13:50:00,8.56,8.58,8.55,8.58,199000.0,6.5012,6.5164,6.4936,6.5164,199000.0
2008-11-24 13:55:00,8.58,8.62,8.57,8.62,183800.0,6.5164,6.5468,6.5088,6.5468,183800.0
2008-11-24 14:00:00,8.62,8.63,8.58,8.61,363900.0,6.5468,6.5544,6.5164,6.5392,363900.0
2008-11-24 14:05:00,8.62,8.62,8.57,8.58,244700.0,6.5468,6.5468,6.5088,6.5164,244700.0
2008-11-24 14:10:00,8.59,8.62,8.59,8.59,305100.0,6.524,6.5468,6.524,6.524,305100.0
2008-11-24 14:15:00,8.6,8.61,8.56,8.56,258200.0,6.5316,6.5392,6.5012,6.5012,258200.0
2008-11-24 14:20:00,8.57,8.6,8.57,8.59,221600.0,6.5088,6.5316,6.5088,6.524,221600.0
2008-11-24 14:25:00,8.59,8.6,8.56,8.59,305900.0,6.524,6.5316,6.5012,6.524,305900.0
2008-11-24 14:30:00,8.6,8.61,8.59,8.61,226300.0,6.5316,6.5392,6.524,6.5392,226300.0
2008-11-24 14:35:00,8.6,8.65,8.6,8.63,160100.0,6.5316,6.5696,6.5316,6.5544,160100.0
2008-11-24 14:40:00,8.64,8.64,8.6,8.62,384900.0,6.562,6.562,6.5316,6.5468,384900.0
2008-11-24 14:45:00,8.62,8.64,8.61,8.62,168400.0,6.5468,6.562,6.5392,6.5468,168400.0
2008-11-24 14:50:00,8.61,8.65,8.61,8.63,509000.0,6.5392,6.5696,6.5392,6.5544,509000.0
2008-11-24 14:55:00,8.63,8.64,8.62,8.64,148800.0,6.5544,6.562,6.5468,6.562,148800.0
2008-11-24 15:00:00,8.63,8.7,8.62,8.7,369100.0,6.5544,6.6075,6.5468,6.6075,369100.0
2008-11-24 15:05:00,8.7,8.76,8.66,8.76,607100.0,6.6075,6.6531,6.5772,6.6531,607100.0
2008-11-24 15:10:00,8.75,8.78,8.71,8.75,605800.0,6.6455,6.6683,6.6151,6.6455,605800.0
2008-11-24 15:15:00,8.75,8.78,8.74,8.76,459200.0,6.6455,6.6683,6.6379,6.6531,459200.0
2008-11-24 15:20:00,8.74,8.78,8.71,8.73,462800.0,6.6379,6.6683,6.6151,6.6303,462800.0
2008-11-24 15:25:00,8.73,8.78,8.72,8.77,366300.0,6.6303,6.6683,6.6227,6.6607,366300.0
2008-11-24 15:30:00,8.77,8.81,8.74,8.77,512100.0,6.6607,6.6911,6.6379,6.6607,512100.0
2008-11-24 15:35:00,8.77,8.82,8.73,8.8,436400.0,6.6607,6.6987,6.6303,6.6835,436400.0
2008-11-24 15:40:00,8.8,8.84,8.79,8.81,506200.0,6.6835,6.7139,6.6759,6.6911,506200.0
2008-11-24 15:45:00,8.81,8.83,8.7,8.71,433900.0,6.6911,6.7063,6.6075,6.6151,433900.0
2008-11-24 15:50:00,8.71,8.75,8.62,8.69,1392700.0,6.6151,6.6455,6.5468,6.5999,1392700.0
2008-11-24 15:55:00,8.69,8.84,8.68,8.84,1631200.0,6.5999,6.7139,6.5923,6.7139,1631200.0
2008-11-25 09:30:00,9.03,9.08,8.96,8.97,706800.0,6.8582,6.8961,6.805,6.8126,706800.0
2008-11-25 09:35:00,8.98,9.05,8.93,8.94,488500.0,6.8202,6.8734,6.7822,6.7898,488500.0
2008-11-25 09:40:00,8.94,9.05,8.94,9.01,505800.0,6.7898,6.8734,6.7898,6.843,505800.0
2008-11-25 09:45:00,9.01,9.05,8.99,9.03,353000.0,6.843,6.8734,6.8278,6.8582,353000.0
2008-11-25 09:50:00,9.03,9.05,8.92,8.93,377800.0,6.8582,6.8734,6.7746,6.7822,377800.0
2008-11-25 09:55:00,8.93,8.94,8.87,8.94,341800.0,6.7822,6.7898,6.7366,6.7898,341800.0
2008-11-25 10:00:00,8.94,8.99,8.89,8.91,284900.0,6.7898,6.8278,6.7518,6.767,284900.0
2008-11-25 10:05:00,8.92,8.93,8.85,8.87,443600.0,6.7746,6.7822,6.7215,6.7366,443600.0
2008-11-25 10:10:00,8.87,8.9,8.83,8.86,322600.0,6.7366,6.7594,6.7063,6.7291,322600.0
2008-11-25 10:15:00,8.85,8.88,8.81,8.83,250300.0,6.7215,6.7442,6.6911,6.7063,250300.0
2008-11-25 10:20:00,8.82,8.85,8.78,8.8,189400.0,6.6987,6.7215,6.6683,6.6835,189400.0
2008-11-25 10:25:00,8.8,8.87,8.79,8.84,202200.0,6.6835,6.7366,6.6759,6.7139,202200.0
2008-11-25 10:30:00,8.84,8.84,8.77,8.78,213900.0,6.7139,6.7139,6.6607,6.6683,213900.0
2008-11-25 10:35:00,8.79,8.79,8.69,8.69,262200.0,6.6759,6.6759,6.5999,6.5999,262200.0
2008-11-25 10:40:00,8.68,8.74,8.65,8.69,301400.0,6.5923,6.6379,6.5696,6.5999,301400.0
2008-11-25 10:45:00,8.7,8.72,8.68,8.7,113100.0,6.6075,6.6227,6.5923,6.6075,113100.0
2008-11-25 10:50:00,8.71,8.75,8.7,8.74,105000.0,6.6151,6.6455,6.6075,6.6379,105000.0
2008-11-25 10:55:00,8.74,8.74,8.68,8.69,475000.0,6.6379,6.6379,6.5923,6.5999,475000.0
2008-11-25 11:00:00,8.69,8.69,8.61,8.62,244100.0,6.5999,6.5999,6.5392,6.5468,244100.0
2008-11-25 11:05:00,8.61,8.63,8.6,8.61,356100.0,6.5392,6.5544,6.5316,6.5392,356100.0
2008-11-25 11:10:00,8.62,8.66,8.61,8.65,101100.0,6.5468,6.5772,6.5392,6.5696,101100.0
2008-11-25 11:15:00,8.66,8.68,8.63,8.66,149200.0,6.5772,6.5923,6.5544,6.5772,149200.0
2008-11-25 11:20:00,8.66,8.66,8.63,8.65,131100.0,6.5772,6.5772,6.5544,6.5696,131100.0
2008-11-25 11:25:00,8.65,8.72,8.64,8.71,221800.0,6.5696,6.6227,6.562,6.6151,221800.0
2008-11-25 11:30:00,8.72,8.73,8.69,8.69,167800.0,6.6227,6.6303,6.5999,6.5999,167800.0
2008-11-25 11:35:00,8.7,8.72,8.68,8.69,54000.0,6.6075,6.6227,6.5923,6.5999,54000.0
2008-11-25 11:40:00,8.69,8.78,8.68,8.78,137100.0,6.5999,6.6683,6.5923,6.6683,137100.0
2008-11-25 11:45:00,8.77,8.8,8.74,8.8,182300.0,6.6607,6.6835,6.6379,6.6835,182300.0
2008-11-25 11:50:00,8.79,8.82,8.78,8.79,83600.0,6.6759,6.6987,6.6683,6.6759,83600.0
2008-11-25 11:55:00,8.79,8.82,8.78,8.79,99600.0,6.6759,6.6987,6.6683,6.6759,99600.0
2008-11-25 12:00:00,8.79,8.81,8.75,8.75,151200.0,6.6759,6.6911,6.6455,6.6455,151200.0
2008-11-25 12:05:00,8.75,8.8,8.75,8.79,141700.0,6.6455,6.6835,6.6455,6.6759,141700.0
2008-11-25 12:10:00,8.79,8.8,8.75,8.78,216700.0,6.6759,6.6835,6.6455,6.6683,216700.0
2008-11-25 12:15:00,8.78,8.81,8.77,8.81,123600.0,6.6683,6.6911,6.6607,6.6911,123600.0
2008-11-25 12:20:00,8.81,8.81,8.77,8.77,98700.0,6.6911,6.6911,6.6607,6.6607,98700.0
2008-11-25 12:25:00,8.77,8.8,8.77,8.79,103400.0,6.6607,6.6835,6.6607,6.6759,103400.0
2008-11-25 12:30:00,8.79,8.8,8.71,8.71,209700.0,6.6759,6.6835,6.6151,6.6151,209700.0
2008-11-25 12:35:00,8.71,8.73,8.7,8.71,109600.0,6.6151,6.6303,6.6075,6.6151,109600.0
2008-11-25 12:40:00,8.71,8.72,8.68,8.68,185100.0,6.6151,6.6227,6.5923,6.5923,185100.0
2008-11-25 12:45:00,8.68,8.69,8.65,8.65,171000.0,6.5923,6.5999,6.5696,6.5696,171000.0
2008-11-25 12:50:00,8.65,8.67,8.62,8.62,115200.0,6.5696,6.5848,6.5468,6.5468,115200.0
2008-11-25 12:55:00,8.62,8.67,8.59,8.67,270500.0,6.5468,6.5848,6.524,6.5848,270500.0
2008-11-25 13:00:00,8.67,8.67,8.64,8.64,61200.0,6.5848,6.5848,6.562,6.562,61200.0
2008-11-25 13:05:00,8.63,8.66,8.63,8.66,95300.0,6.5544,6.5772,6.5544,6.5772,95300.0
2008-11-25 13:10:00,8.66,8.69,8.65,8.65,118900.0,6.5772,6.5999,6.5696,6.5696,118900.0
2008-11-25 13:15:00,8.65,8.66,8.61,8.64,135500.0,6.5696,6.5772,6.5392,6.562,135500.0
2008-11-25 13:20:00,8.63,8.64,8.61,8.62,114000.0,6.5544,6.562,6.5392,6.5468,114000.0
2008-11-25 13:25:00,8.62,8.67,8.61,8.65,172800.0,6.5468,6.5848,6.5392,6.5696,172800.0
2008-11-25 13:30:00,8.65,8.71,8.65,8.68,115200.0,6.5696,6.6151,6.5696,6.5923,115200.0
2008-11-25 13:35:00,8.69,8.7,8.68,8.69,67100.0,6.5999,6.6075,6.5923,6.5999,67100.0
2008-11-25 13:40:00,8.69,8.69,8.64,8.65,84800.0,6.5999,6.5999,6.562,6.5696,84800.0
2008-11-25 13:45:00,8.65,8.7,8.65,8.7,120800.0,6.5696,6.6075,6.5696,6.6075,120800.0
2008-11-25 13:50:00,8.7,8.7,8.67,8.67,101700.0,6.6075,6.6075,6.5848,6.5848,101700.0
2008-11-25 13:55:00,8.67,8.68,8.62,8.62,143100.0,6.5848,6.5923,6.5468,6.5468,143100.0
2008-11-25 14:00:00,8.62,8.64,8.6,8.64,105200.0,6.5468,6.562,6.5316,6.562,105200.0
2008-11-25 14:05:00,8.64,8.64,8.61,8.62,98000.0,6.562,6.562,6.5392,6.5468,98000.0
2008-11-25 14:10:00,8.61,8.63,8.55,8.55,230300.0,6.5392,6.5544,6.4936,6.4936,230300.0
2008-11-25 14:15:00,8.56,8.59,8.53,8.57,200100.0,6.5012,6.524,6.4784,6.5088,200100.0
2008-11-25 14:20:00,8.58,8.61,8.57,8.59,153100.0,6.5164,6.5392,6.5088,6.524,153100.0
2008-11-25 14:25:00,8.6,8.6,8.53,8.53,122800.0,6.5316,6.5316,6.4784,6.4784,122800.0
2008-11-25 14:30:00,8.53,8.58,8.52,8.54,259500.0,6.4784,6.5164,6.4708,6.486,259500.0
2008-11-25 14:35:00,8.55,8.58,8.54,8.56,128700.0,6.4936,6.5164,6.486,6.5012,128700.0
2008-11-25 14:40:00,8.56,8.58,8.55,8.55,139000.0,6.5012,6.5164,6.4936,6.4936,139000.0
2008-11-25 14:45:00,8.55,8.57,8.54,8.56,194800.0,6.4936,6.5088,6.486,6.5012,194800.0
2008-11-25 14:50:00,8.55,8.59,8.53,8.58,120300.0,6.4936,6.524,6.4784,6.5164,120300.0
2008-11-25 14:55:00,8.58,8.65,8.58,8.64,248200.0,6.5164,6.5696,6.5164,6.562,248200.0
2008-11-25 15:00:00,8.64,8.68,8.61,8.66,315100.0,6.562,6.5923,6.5392,6.5772,315100.0
2008-11-25 15:05:00,8.67,8.69,8.62,8.62,178300.0,6.5848,6.5999,6.5468,6.5468,178300.0
2008-11-25 15:10:00,8.62,8.68,8.62,8.68,377500.0,6.5468,6.5923,6.5468,6.5923,377500.0
2008-11-25 15:15:00,8.67,8.71,8.64,8.66,267500.0,6.5848,6.6151,6.562,6.5772,267500.0
2008-11-25 15:20:00,8.66,8.67,8.59,8.62,311000.0,6.5772,6.5848,6.524,6.5468,311000.0
2008-11-25 15:25:00,8.63,8.68,8.6,8.66,273300.0,6.5544,6.5923,6.5316,6.5772,273300.0
2008-11-25 15:30:00,8.65,8.67,8.61,8.63,267500.0,6.5696,6.5848,6.5392,6.5544,267500.0
2008-11-25 15:35:00,8.63,8.7,8.62,8.65,314800.0,6.5544,6.6075,6.5468,6.5696,314800.0
2008-11-25 15:40:00,8.66,8.75,8.63,8.73,529200.0,6.5772,6.6455,6.5544,6.6303,529200.0
2008-11-25 15:45:00,8.73,8.74,8.66,8.72,345600.0,6.6303,6.6379,6.5772,6.6227,345600.0
2008-11-25 15:50:00,8.71,8.76,8.68,8.72,611200.0,6.6151,6.6531,6.5923,6.6227,611200.0
2008-11-25 15:55:00,8.72,8.75,8.69,8.72,770400.0,6.6227,6.6455,6.5999,6.6227,770400.0
2008-11-26 09:30:00,8.55,8.63,8.5,8.56,260500.0,6.4936,6.5544,6.4556,6.5012,260500.0
2008-11-26 09:35:00,8.56,8.64,8.55,8.63,173500.0,6.5012,6.562,6.4936,6.5544,173500.0
2008-11-26 09:40:00,8.63,8.73,8.62,8.71,281000.0,6.5544,6.6303,6.5468,6.6151,281000.0
2008-11-26 09:45:00,8.72,8.73,8.69,8.7,209500.0,6.6227,6.6303,6.5999,6.6075,209500.0
2008-11-26 09:50:00,8.69,8.72,8.69,8.7,326900.0,6.5999,6.6227,6.5999,6.6075,326900.0
2008-11-26 09:55:00,8.71,8.74,8.67,8.73,137600.0,6.6151,6.6379,6.5848,6.6303,137600.0
2008-11-26 10:00:00,8.73,8.87,8.71,8.86,301200.0,6.6303,6.7366,6.6151,6.7291,301200.0
2008-11-26 10:05:00,8.85,8.85,8.75,8.76,202100.0,6.7215,6.7215,6.6455,6.6531,202100.0
2008-11-26 10:10:00,8.76,8.84,8.75,8.82,153400.0,6.6531,6.7139,6.6455,6.6987,153400.0
2008-11-26 10:15:00,8.83,8.94,8.83,8.93,304700.0,6.7063,6.7898,6.7063,6.7822,304700.0
2008-11-26 10:20:00,8.92,8.93,8.85,8.88,338400.0,6.7746,6.7822,6.7215,6.7442,338400.0
2008-11-26 10:25:00,8.88,8.95,8.88,8.93,284600.0,6.7442,6.7974,6.7442,6.7822,284600.0
2008-11-26 10:30:00,8.93,8.96,8.92,8.92,235700.0,6.7822,6.805,6.7746,6.7746,235700.0
2008-11-26 10:35:00,8.93,8.93,8.88,8.91,177400.0,6.7822,6.7822,6.7442,6.767,177400.0
2008-11-26 10:40:00,8.9,8.91,8.89,8.9,107600.0,6.7594,6.767,6.7518,6.7594,107600.0
2008-11-26 10:45:00,8.91,8.95,8.89,8.89,133100.0,6.767,6.7974,6.7518,6.7518,133100.0
2008-11-26 10:50:00,8.89,8.96,8.89,8.96,101100.0,6.7518,6.805,6.7518,6.805,101100.0
2008-11-26 10:55:00,8.96,9.0,8.96,8.98,147100.0,6.805,6.8354,6.805,6.8202,147100.0
2008-11-26 11:00:00,8.98,9.0,8.95,8.95,148600.0,6.8202,6.8354,6.7974,6.7974,148600.0
2008-11-26 11:05:00,8.95,9.03,8.94,9.02,268200.0,6.7974,6.8582,6.7898,6.8506,268200.0
2008-11-26 11:10:00,9.02,9.07,9.01,9.07,253500.0,6.8506,6.8885,6.843,6.8885,253500.0
2008-11-26 11:15:00,9.07,9.08,9.03,9.04,291600.0,6.8885,6.8961,6.8582,6.8658,291600.0
2008-11-26 11:20:00,9.04,9.09,8.96,9.07,296200.0,6.8658,6.9037,6.805,6.8885,296200.0
2008-11-26 11:25:00,9.06,9.07,9.0,9.0,162200.0,6.881,6.8885,6.8354,6.8354,162200.0
2008-11-26 11:30:00,9.0,9.08,9.0,9.07,318700.0,6.8354,6.8961,6.8354,6.8885,318700.0
2008-11-26 11:35:00,9.06,9.11,9.06,9.11,332700.0,6.881,6.9189,6.881,6.9189,332700.0
2008-11-26 11:40:00,9.11,9.11,9.06,9.07,168700.0,6.9189,6.9189,6.881,6.8885,168700.0
2008-11-26 11:45:00,9.07,9.15,9.05,9.15,249000.0,6.8885,6.9493,6.8734,6.9493,249000.0
2008-11-26 11:50:00,9.14,9.18,9.12,9.12,200900.0,6.9417,6.9721,6.9265,6.9265,200900.0
2008-11-26 11:55:00,9.13,9.14,9.1,9.11,151100.0,6.9341,6.9417,6.9113,6.9189,151100.0
2008-11-26 12:00:00,9.11,9.12,9.07,9.07,139300.0,6.9189,6.9265,6.8885,6.8885,139300.0
2008-11-26 12:05:00,9.08,9.13,9.08,9.1,155900.0,6.8961,6.9341,6.8961,6.9113,155900.0
2008-11-26 12:10:00,9.1,9.14,9.09,9.12,168700.0,6.9113,6.9417,6.9037,6.9265,168700.0
2008-11-26 12:15:00,9.12,9.17,9.12,9.14,225400.0,6.9265,6.9645,6.9265,6.9417,225400.0
2008-11-26 12:20:00,9.15,9.15,9.12,9.13,71800.0,6.9493,6.9493,6.9265,6.9341,71800.0
2008-11-26 12:25:00,9.12,9.16,9.12,9.15,158100.0,6.9265,6.9569,6.9265,6.9493,158100.0
2008-11-26 12:30:00,9.15,9.15,9.14,9.15,31300.0,6.9493,6.9493,6.9417,6.9493,31300.0
2008-11-26 12:35:00,9.15,9.15,9.14,9.15,97600.0,6.9493,6.9493,6.9417,6.9493,97600.0
2008-11-26 12:40:00,9.15,9.16,9.14,9.15,100800.0,6.9493,6.9569,6.9417,6.9493,100800.0
2008-11-26 12:45:00,9.15,9.2,9.15,9.19,201800.0,6.9493,6.9873,6.9493,6.9797,201800.0
2008-11-26 12:50:00,9.18,9.21,9.17,9.17,378900.0,6.9721,6.9949,6.9645,6.9645,378900.0
2008-11-26 12:55:00,9.18,9.21,9.15,9.19,488100.0,6.9721,6.9949,6.9493,6.9797,488100.0
2008-11-26 13:00:00,9.19,9.35,9.19,9.29,857000.0,6.9797,7.1012,6.9797,7.0556,857000.0
2008-11-26 13:05:00,9.28,9.35,9.26,9.33,435200.0,7.048,7.1012,7.0328,7.086,435200.0
2008-11-26 13:10:00,9.34,9.35,9.3,9.3,384500.0,7.0936,7.1012,7.0632,7.0632,384500.0
2008-11-26 13:15:00,9.31,9.33,9.3,9.31,331900.0,7.0708,7.086,7.0632,7.0708,331900.0
2008-11-26 13:20:00,9.31,9.31,9.27,9.28,278300.0,7.0708,7.0708,7.0404,7.048,278300.0
2008-11-26 13:25:00,9.28,9.32,9.26,9.31,472300.0,7.048,7.0784,7.0328,7.0708,472300.0
2008-11-26 13:30:00,9.31,9.33,9.3,9.31,436100.0,7.0708,7.086,7.0632,7.0708,436100.0
2008-11-26 13:35:00,9.32,9.37,9.28,9.36,466700.0,7.0784,7.1164,7.048,7.1088,466700.0
2008-11-26 13:40:00,9.36,9.38,9.33,9.35,501700.0,7.1088,7.124,7.086,7.1012,501700.0
2008-11-26 13:45:00,9.35,9.37,9.34,9.35,163600.0,7.1012,7.1164,7.0936,7.1012,163600.0
2008-11-26 13:50:00,9.35,9.36,9.33,9.33,178500.0,7.1012,7.1088,7.086,7.086,178500.0
2008-11-26 13:55:00,9.32,9.33,9.28,9.29,36600.0,7.0784,7.086,7.048,7.0556,36600.0
2008-11-26 14:00:00,9.29,9.29,9.25,9.27,138100.0,7.0556,7.0556,7.0253,7.0404,138100.0
2008-11-26 14:05:00,9.28,9.33,9.27,9.32,297400.0,7.048,7.086,7.0404,7.0784,297400.0
2008-11-26 14:10:00,9.32,9.34,9.3,9.31,232200.0,7.0784,7.0936,7.0632,7.0708,232200.0
2008-11-26 14:15:00,9.31,9.36,9.31,9.35,197400.0,7.0708,7.1088,7.0708,7.1012,197400.0
2008-11-26 14:20:00,9.35,9.38,9.32,9.37,150100.0,7.1012,7.124,7.0784,7.1164,150100.0
2008-11-26 14:25:00,9.36,9.37,9.34,9.37,89500.0,7.1088,7.1164,7.0936,7.1164,89500.0
2008-11-26 14:30:00,9.37,9.44,9.37,9.42,589400.0,7.1164,7.1696,7.1164,7.1544,589400.0
2008-11-26 14:35:00,9.42,9.43,9.4,9.43,234700.0,7.1544,7.162,7.1392,7.162,234700.0
2008-11-26 14:40:00,9.42,9.46,9.42,9.45,232800.0,7.1544,7.1847,7.1544,7.1772,232800.0
2008-11-26 14:45:00,9.44,9.46,9.43,9.44,211300.0,7.1696,7.1847,7.162,7.1696,211300.0
2008-11-26 14:50:00,9.44,9.48,9.43,9.48,413700.0,7.1696,7.1999,7.162,7.1999,413700.0
2008-11-26 14:55:00,9.48,9.53,9.47,9.5,1013100.0,7.1999,7.2379,7.1923,7.2151,1013100.0
2008-11-26 15:00:00,9.5,9.55,9.49,9.53,234800.0,7.2151,7.2531,7.2075,7.2379,234800.0
2008-11-26 15:05:00,9.53,9.58,9.53,9.57,492700.0,7.2379,7.2759,7.2379,7.2683,492700.0
2008-11-26 15:10:00,9.57,9.66,9.56,9.65,967300.0,7.2683,7.3366,7.2607,7.329,967300.0
2008-11-26 15:15:00,9.65,9.67,9.62,9.64,396200.0,7.329,7.3442,7.3063,7.3215,396200.0
2008-11-26 15:20:00,9.63,9.65,9.63,9.65,322400.0,7.3139,7.329,7.3139,7.329,322400.0
2008-11-26 15:25:00,9.64,9.69,9.64,9.68,327500.0,7.3215,7.3594,7.3215,7.3518,327500.0
2008-11-26 15:30:00,9.69,9.74,9.5,9.74,540100.0,7.3594,7.3974,7.2151,7.3974,540100.0
2008-11-26 15:35:00,9.73,9.74,9.68,9.68,622700.0,7.3898,7.3974,7.3518,7.3518,622700.0
2008-11-26 15:40:00,9.68,9.7,9.67,9.68,381400.0,7.3518,7.367,7.3442,7.3518,381400.0
2008-11-26 15:45:00,9.68,9.69,9.64,9.65,508200.0,7.3518,7.3594,7.3215,7.329,508200.0
2008-11-26 15:50:00,9.66,9.68,9.61,9.66,1064800.0,7.3366,7.3518,7.2987,7.3366,1064800.0
2008-11-26 15:55:00,9.66,9.73,9.65,9.73,1372000.0,7.3366,7.3898,7.329,7.3898,1372000.0
2008-11-28 09:30:00,9.68,9.71,9.55,9.69,216400.0,7.3518,7.3746,7.2531,7.3594,216400.0
2008-11-28 09:35:00,9.69,9.75,9.69,9.75,137700.0,7.3594,7.405,7.3594,7.405,137700.0
2008-11-28 09:40:00,9.75,9.75,9.71,9.74,224200.0,7.405,7.405,7.3746,7.3974,224200.0
2008-11-28 09:45:00,9.74,9.74,9.71,9.71,136000.0,7.3974,7.3974,7.3746,7.3746,136000.0
2008-11-28 09:50:00,9.71,9.72,9.66,9.66,147500.0,7.3746,7.3822,7.3366,7.3366,147500.0
2008-11-28 09:55:00,9.66,9.66,9.64,9.65,148900.0,7.3366,7.3366,7.3215,7.329,148900.0
2008-11-28 10:00:00,9.65,9.67,9.65,9.66,215800.0,7.329,7.3442,7.329,7.3366,215800.0
2008-11-28 10:05:00,9.67,9.69,9.65,9.68,175400.0,7.3442,7.3594,7.329,7.3518,175400.0
2008-11-28 10:10:00,9.68,9.7,9.68,9.69,168400.0,7.3518,7.367,7.3518,7.3594,168400.0
2008-11-28 10:15:00,9.69,9.7,9.68,9.7,211400.0,7.3594,7.367,7.3518,7.367,211400.0
2008-11-28 10:20:00,9.7,9.71,9.69,9.69,136600.0,7.367,7.3746,7.3594,7.3594,136600.0
2008-11-28 10:25:00,9.69,9.7,9.68,9.69,163400.0,7.3594,7.367,7.3518,7.3594,163400.0
2008-11-28 10:30:00,9.69,9.7,9.69,9.69,92700.0,7.3594,7.367,7.3594,7.3594,92700.0
2008-11-28 10:35:00,9.69,9.7,9.64,9.65,166400.0,7.3594,7.367,7.3215,7.329,166400.0
2008-11-28 10:40:00,9.65,9.66,9.58,9.58,306600.0,7.329,7.3366,7.2759,7.2759,306600.0
2008-11-28 10:45:00,9.59,9.59,9.54,9.54,112300.0,7.2835,7.2835,7.2455,7.2455,112300.0
2008-11-28 10:50:00,9.54,9.55,9.5,9.52,133700.0,7.2455,7.2531,7.2151,7.2303,133700.0
2008-11-28 10:55:00,9.52,9.53,9.48,9.49,195700.0,7.2303,7.2379,7.1999,7.2075,195700.0
2008-11-28 11:00:00,9.5,9.5,9.45,9.46,162900.0,7.2151,7.2151,7.1772,7.1847,162900.0
2008-11-28 11:05:00,9.47,9.47,9.43,9.43,79200.0,7.1923,7.1923,7.162,7.162,79200.0
2008-11-28 11:10:00,9.43,9.48,9.43,9.45,182400.0,7.162,7.1999,7.162,7.1772,182400.0
2008-11-28 11:15:00,9.45,9.46,9.4,9.41,181300.0,7.1772,7.1847,7.1392,7.1468,181300.0
2008-11-28 11:20:00,9.41,9.42,9.39,9.4,148700.0,7.1468,7.1544,7.1316,7.1392,148700.0
2008-11-28 11:25:00,9.4,9.44,9.39,9.43,192200.0,7.1392,7.1696,7.1316,7.162,192200.0
2008-11-28 11:30:00,9.43,9.44,9.42,9.44,93600.0,7.162,7.1696,7.1544,7.1696,93600.0
2008-11-28 11:35:00,9.44,9.44,9.39,9.41,195100.0,7.1696,7.1696,7.1316,7.1468,195100.0
2008-11-28 11:40:00,9.41,9.44,9.41,9.44,56600.0,7.1468,7.1696,7.1468,7.1696,56600.0
2008-11-28 11:45:00,9.44,9.45,9.42,9.43,63700.0,7.1696,7.1772,7.1544,7.162,63700.0
2008-11-28 11:50:00,9.43,9.46,9.42,9.46,75100.0,7.162,7.1847,7.1544,7.1847,75100.0
2008-11-28 11:55:00,9.46,9.5,9.45,9.46,183100.0,7.1847,7.2151,7.1772,7.1847,183100.0
2008-11-28 12:00:00,9.46,9.48,9.43,9.47,151700.0,7.1847,7.1999,7.162,7.1923,151700.0
2008-11-28 12:05:00,9.47,9.48,9.43,9.43,74200.0,7.1923,7.1999,7.162,7.162,74200.0
2008-11-28 12:10:00,9.43,9.44,9.43,9.44,40900.0,7.162,7.1696,7.162,7.1696,40900.0
2008-11-28 12:15:00,9.44,9.44,9.4,9.4,73200.0,7.1696,7.1696,7.1392,7.1392,73200.0
2008-11-28 12:20:00,9.4,9.41,9.39,9.4,77600.0,7.1392,7.1468,7.1316,7.1392,77600.0
2008-11-28 12:25:00,9.4,9.4,9.36,9.36,115000.0,7.1392,7.1392,7.1088,7.1088,115000.0
2008-11-28 12:30:00,9.36,9.38,9.36,9.38,111200.0,7.1088,7.124,7.1088,7.124,111200.0
2008-11-28 12:35:00,9.38,9.4,9.37,9.4,96800.0,7.124,7.1392,7.1164,7.1392,96800.0
2008-11-28 12:40:00,9.4,9.43,9.39,9.41,128300.0,7.1392,7.162,7.1316,7.1468,128300.0
2008-11-28 12:45:00,9.41,9.47,9.4,9.46,475300.0,7.1468,7.1923,7.1392,7.1847,475300.0
2008-11-28 12:50:00,9.46,9.54,9.46,9.52,469800.0,7.1847,7.2455,7.1847,7.2303,469800.0
2008-11-28 12:55:00,9.52,9.59,9.5,9.59,867500.0,7.2303,7.2835,7.2151,7.2835,867500.0
2008-12-01 09:30:00,9.35,9.36,9.11,9.16,364200.0,7.1012,7.1088,6.9189,6.9569,364200.0
2008-12-01 09:35:00,9.16,9.21,9.15,9.19,323400.0,6.9569,6.9949,6.9493,6.9797,323400.0
2008-12-01 09:40:00,9.18,9.21,9.13,9.14,365800.0,6.9721,6.9949,6.9341,6.9417,365800.0
2008-12-01 09:45:00,9.14,9.18,9.12,9.17,316400.0,6.9417,6.9721,6.9265,6.9645,316400.0
2008-12-01 09:50:00,9.17,9.18,9.13,9.14,506000.0,6.9645,6.9721,6.9341,6.9417,506000.0
2008-12-01 09:55:00,9.14,9.15,9.1,9.1,301800.0,6.9417,6.9493,6.9113,6.9113,301800.0
2008-12-01 10:00:00,9.11,9.17,9.1,9.14,251600.0,6.9189,6.9645,6.9113,6.9417,251600.0
2008-12-01 10:05:00,9.14,9.18,9.13,9.16,221200.0,6.9417,6.9721,6.9341,6.9569,221200.0
2008-12-01 10:10:00,9.17,9.18,9.14,9.14,136500.0,6.9645,6.9721,6.9417,6.9417,136500.0
2008-12-01 10:15:00,9.14,9.15,9.14,9.15,194600.0,6.9417,6.9493,6.9417,6.9493,194600.0
2008-12-01 10:20:00,9.14,9.17,9.14,9.17,121100.0,6.9417,6.9645,6.9417,6.9645,121100.0
2008-12-01 10:25:00,9.16,9.18,9.14,9.16,198000.0,6.9569,6.9721,6.9417,6.9569,198000.0
2008-12-01 10:30:00,9.15,9.18,9.14,9.17,300500.0,6.9493,6.9721,6.9417,6.9645,300500.0
2008-12-01 10:35:00,9.18,9.19,9.16,9.16,143300.0,6.9721,6.9797,6.9569,6.9569,143300.0
2008-12-01 10:40:00,9.16,9.19,9.15,9.19,169000.0,6.9569,6.9797,6.9493,6.9797,169000.0
2008-12-01 10:45:00,9.18,9.23,9.18,9.2,360300.0,6.9721,7.0101,6.9721,6.9873,360300.0
2008-12-01 10:50:00,9.2,9.21,9.18,9.19,121700.0,6.9873,6.9949,6.9721,6.9797,121700.0
2008-12-01 10:55:00,9.2,9.2,9.12,9.14,260900.0,6.9873,6.9873,6.9265,6.9417,260900.0
2008-12-01 11:00:00,9.14,9.15,9.13,9.14,173500.0,6.9417,6.9493,6.9341,6.9417,173500.0
2008-12-01 11:05:00,9.14,9.15,9.12,9.12,168100.0,6.9417,6.9493,6.9265,6.9265,168100.0
2008-12-01 11:10:00,9.12,9.17,9.11,9.15,271800.0,6.9265,6.9645,6.9189,6.9493,271800.0
2008-12-01 11:15:00,9.15,9.17,9.14,9.15,257000.0,6.9493,6.9645,6.9417,6.9493,257000.0
2008-12-01 11:20:00,9.15,9.16,9.13,9.13,58400.0,6.9493,6.9569,6.9341,6.9341,58400.0
2008-12-01 11:25:00,9.13,9.15,9.11,9.11,228100.0,6.9341,6.9493,6.9189,6.9189,228100.0
2008-12-01 11:30:00,9.11,9.14,9.08,9.11,467000.0,6.9189,6.9417,6.8961,6.9189,467000.0
2008-12-01 11:35:00,9.11,9.12,9.09,9.1,137100.0,6.9189,6.9265,6.9037,6.9113,137100.0
2008-12-01 11:40:00,9.1,9.14,9.1,9.11,97800.0,6.9113,6.9417,6.9113,6.9189,97800.0
2008-12-01 11:45:00,9.1,9.11,9.09,9.09,47000.0,6.9113,6.9189,6.9037,6.9037,47000.0
2008-12-01 11:50:00,9.09,9.1,9.07,9.08,292100.0,6.9037,6.9113,6.8885,6.8961,292100.0
2008-12-01 11:55:00,9.09,9.09,9.06,9.07,144700.0,6.9037,6.9037,6.881,6.8885,144700.0
2008-12-01 12:00:00,9.07,9.07,9.05,9.06,169000.0,6.8885,6.8885,6.8734,6.881,169000.0
2008-12-01 12:05:00,9.06,9.09,9.06,9.07,191600.0,6.881,6.9037,6.881,6.8885,191600.0
2008-12-01 12:10:00,9.07,9.09,9.07,9.08,102800.0,6.8885,6.9037,6.8885,6.8961,102800.0
2008-12-01 12:15:00,9.09,9.09,9.04,9.06,101800.0,6.9037,6.9037,6.8658,6.881,101800.0
2008-12-01 12:20:00,9.05,9.05,9.02,9.02,260100.0,6.8734,6.8734,6.8506,6.8506,260100.0
2008-12-01 12:25:00,9.02,9.02,8.98,8.99,329400.0,6.8506,6.8506,6.8202,6.8278,329400.0
2008-12-01 12:30:00,8.99,9.03,8.98,9.02,169800.0,6.8278,6.8582,6.8202,6.8506,169800.0
2008-12-01 12:35:00,9.02,9.03,8.97,8.97,81100.0,6.8506,6.8582,6.8126,6.8126,81100.0
2008-12-01 12:40:00,8.97,8.98,8.96,8.96,58100.0,6.8126,6.8202,6.805,6.805,58100.0
2008-12-01 12:45:00,8.97,8.98,8.96,8.98,60800.0,6.8126,6.8202,6.805,6.8202,60800.0
2008-12-01 12:50:00,8.97,8.98,8.95,8.96,87400.0,6.8126,6.8202,6.7974,6.805,87400.0
2008-12-01 12:55:00,8.96,8.96,8.95,8.96,108000.0,6.805,6.805,6.7974,6.805,108000.0
2008-12-01 13:00:00,8.95,8.96,8.95,8.95,35300.0,6.7974,6.805,6.7974,6.7974,35300.0
2008-12-01 13:05:00,8.96,8.97,8.95,8.97,122900.0,6.805,6.8126,6.7974,6.8126,122900.0
2008-12-01 13:10:00,8.96,9.0,8.96,8.99,70600.0,6.805,6.8354,6.805,6.8278,70600.0
2008-12-01 13:15:00,8.99,9.0,8.98,9.0,62000.0,6.8278,6.8354,6.8202,6.8354,62000.0
2008-12-01 13:20:00,9.0,9.01,8.99,8.99,177400.0,6.8354,6.843,6.8278,6.8278,177400.0
2008-12-01 13:25:00,9.0,9.0,8.97,8.97,78500.0,6.8354,6.8354,6.8126,6.8126,78500.0
2008-12-01 13:30:00,8.97,9.03,8.97,9.03,114000.0,6.8126,6.8582,6.8126,6.8582,114000.0
2008-12-01 13:35:00,9.03,9.03,8.98,8.99,208800.0,6.8582,6.8582,6.8202,6.8278,208800.0
2008-12-01 13:40:00,8.99,8.99,8.95,8.95,164500.0,6.8278,6.8278,6.7974,6.7974,164500.0
2008-12-01 13:45:00,8.95,8.99,8.95,8.95,152500.0,6.7974,6.8278,6.7974,6.7974,152500.0
2008-12-01 13:50:00,8.95,8.97,8.94,8.96,116600.0,6.7974,6.8126,6.7898,6.805,116600.0
2008-12-01 13:55:00,8.96,8.99,8.95,8.98,81700.0,6.805,6.8278,6.7974,6.8202,81700.0
2008-12-01 14:00:00,8.99,8.99,8.96,8.96,48100.0,6.8278,6.8278,6.805,6.805,48100.0
2008-12-01 14:05:00,8.97,8.97,8.94,8.97,127700.0,6.8126,6.8126,6.7898,6.8126,127700.0
2008-12-01 14:10:00,8.97,8.98,8.95,8.97,131200.0,6.8126,6.8202,6.7974,6.8126,131200.0
2008-12-01 14:15:00,8.98,9.0,8.97,8.99,494500.0,6.8202,6.8354,6.8126,6.8278,494500.0
2008-12-01 14:20:00,8.99,9.02,8.98,9.01,314400.0,6.8278,6.8506,6.8202,6.843,314400.0
2008-12-01 14:25:00,9.02,9.02,8.99,8.99,59700.0,6.8506,6.8506,6.8278,6.8278,59700.0
2008-12-01 14:30:00,8.99,9.04,8.98,9.03,262300.0,6.8278,6.8658,6.8202,6.8582,262300.0
2008-12-01 14:35:00,9.03,9.05,9.03,9.03,165500.0,6.8582,6.8734,6.8582,6.8582,165500.0
2008-12-01 14:40:00,9.03,9.07,9.03,9.06,165200.0,6.8582,6.8885,6.8582,6.881,165200.0
2008-12-01 14:45:00,9.06,9.09,9.05,9.08,307800.0,6.881,6.9037,6.8734,6.8961,307800.0
2008-12-01 14:50:00,9.09,9.12,9.08,9.1,227200.0,6.9037,6.9265,6.8961,6.9113,227200.0
2008-12-01 14:55:00,9.1,9.11,9.07,9.08,227400.0,6.9113,6.9189,6.8885,6.8961,227400.0
2008-12-01 15:00:00,9.07,9.08,9.06,9.06,162700.0,6.8885,6.8961,6.881,6.881,162700.0
2008-12-01 15:05:00,9.06,9.09,9.06,9.06,316200.0,6.881,6.9037,6.881,6.881,316200.0
2008-12-01 15:10:00,9.06,9.09,9.05,9.09,211100.0,6.881,6.9037,6.8734,6.9037,211100.0
2008-12-01 15:15:00,9.08,9.09,9.05,9.06,136100.0,6.8961,6.9037,6.8734,6.881,136100.0
2008-12-01 15:20:00,9.05,9.05,8.99,8.99,367800.0,6.8734,6.8734,6.8278,6.8278,367800.0
2008-12-01 15:25:00,9.0,9.01,8.98,8.98,436000.0,6.8354,6.843,6.8202,6.8202,436000.0
2008-12-01 15:30:00,8.98,9.0,8.97,8.97,208100.0,6.8202,6.8354,6.8126,6.8126,208100.0
2008-12-01 15:35:00,8.97,9.0,8.97,8.97,184700.0,6.8126,6.8354,6.8126,6.8126,184700.0
2008-12-01 15:40:00,8.97,8.98,8.91,8.91,484200.0,6.8126,6.8202,6.767,6.767,484200.0
2008-12-01 15:45:00,8.91,8.97,8.9,8.93,416100.0,6.767,6.8126,6.7594,6.7822,416100.0
2008-12-01 15:50:00,8.93,8.93,8.84,8.87,782500.0,6.7822,6.7822,6.7139,6.7366,782500.0
2008-12-01 15:55:00,8.87,8.91,8.83,8.9,1476600.0,6.7366,6.767,6.7063,6.7594,1476600.0
2008-12-02 09:30:00,9.01,9.04,8.81,8.81,388600.0,6.843,6.8658,6.6911,6.6911,388600.0
2008-12-02 09:35:00,8.81,8.89,8.76,8.81,264400.0,6.6911,6.7518,6.6531,6.6911,264400.0
2008-12-02 09:40:00,8.82,8.82,8.65,8.68,372800.0,6.6987,6.6987,6.5696,6.5923,372800.0
2008-12-02 09:45:00,8.68,8.7,8.61,8.67,421400.0,6.5923,6.6075,6.5392,6.5848,421400.0
2008-12-02 09:50:00,8.67,8.74,8.66,8.71,135800.0,6.5848,6.6379,6.5772,6.6151,135800.0
2008-12-02 09:55:00,8.72,8.74,8.69,8.74,158800.0,6.6227,6.6379,6.5999,6.6379,158800.0
2008-12-02 10:00:00,8.74,8.83,8.72,8.83,157800.0,6.6379,6.7063,6.6227,6.7063,157800.0
2008-12-02 10:05:00,8.83,8.88,8.81,8.88,378800.0,6.7063,6.7442,6.6911,6.7442,378800.0
2008-12-02 10:10:00,8.88,9.01,8.87,8.96,416500.0,6.7442,6.843,6.7366,6.805,416500.0
2008-12-02 10:15:00,8.96,8.97,8.87,8.89,217900.0,6.805,6.8126,6.7366,6.7518,217900.0
2008-12-02 10:20:00,8.88,8.89,8.81,8.88,236000.0,6.7442,6.7518,6.6911,6.7442,236000.0
2008-12-02 10:25:00,8.88,8.94,8.87,8.92,254800.0,6.7442,6.7898,6.7366,6.7746,254800.0
2008-12-02 10:30:00,8.92,9.02,8.91,8.93,369900.0,6.7746,6.8506,6.767,6.7822,369900.0
2008-12-02 10:35:00,8.93,8.99,8.91,8.98,196600.0,6.7822,6.8278,6.767,6.8202,196600.0
2008-12-02 10:40:00,8.98,8.99,8.95,8.96,84500.0,6.8202,6.8278,6.7974,6.805,84500.0
2008-12-02 10:45:00,8.96,8.99,8.95,8.95,128600.0,6.805,6.8278,6.7974,6.7974,128600.0
2008-12-02 10:50:00,8.96,8.96,8.89,8.9,122500.0,6.805,6.805,6.7518,6.7594,122500.0
2008-12-02 10:55:00,8.9,8.96,8.89,8.96,85000.0,6.7594,6.805,6.7518,6.805,85000.0
2008-12-02 11:00:00,8.95,8.97,8.93,8.94,161300.0,6.7974,6.8126,6.7822,6.7898,161300.0
2008-12-02 11:05:00,8.93,8.94,8.87,8.9,273100.0,6.7822,6.7898,6.7366,6.7594,273100.0
2008-12-02 11:10:00,8.89,8.92,8.88,8.88,125900.0,6.7518,6.7746,6.7442,6.7442,125900.0
2008-12-02 11:15:00,8.88,8.91,8.88,8.91,77600.0,6.7442,6.767,6.7442,6.767,77600.0
2008-12-02 11:20:00,8.9,8.98,8.9,8.97,165100.0,6.7594,6.8202,6.7594,6.8126,165100.0
2008-12-02 11:25:00,8.97,9.01,8.95,9.0,172200.0,6.8126,6.843,6.7974,6.8354,172200.0
2008-12-02 11:30:00,9.0,9.02,8.93,8.93,102900.0,6.8354,6.8506,6.7822,6.7822,102900.0
2008-12-02 11:35:00,8.94,8.97,8.91,8.92,54900.0,6.7898,6.8126,6.767,6.7746,54900.0
2008-12-02 11:40:00,8.92,8.93,8.91,8.92,43900.0,6.7746,6.7822,6.767,6.7746,43900.0
2008-12-02 11:45:00,8.92,8.98,8.9,8.98,100100.0,6.7746,6.8202,6.7594,6.8202,100100.0
2008-12-02 11:50:00,8.98,9.04,8.98,9.01,102300.0,6.8202,6.8658,6.8202,6.843,102300.0
2008-12-02 11:55:00,9.02,9.03,9.0,9.01,94400.0,6.8506,6.8582,6.8354,6.843,94400.0
2008-12-02 12:00:00,9.01,9.05,9.0,9.04,416300.0,6.843,6.8734,6.8354,6.8658,416300.0
2008-12-02 12:05:00,9.04,9.06,9.02,9.04,240300.0,6.8658,6.881,6.8506,6.8658,240300.0
2008-12-02 12:10:00,9.04,9.08,9.04,9.07,162300.0,6.8658,6.8961,6.8658,6.8885,162300.0
2008-12-02 12:15:00,9.06,9.08,9.05,9.06,109300.0,6.881,6.8961,6.8734,6.881,109300.0
2008-12-02 12:20:00,9.06,9.08,9.06,9.08,83500.0,6.881,6.8961,6.881,6.8961,83500.0
2008-12-02 12:25:00,9.08,9.14,9.07,9.12,259700.0,6.8961,6.9417,6.8885,6.9265,259700.0
2008-12-02 12:30:00,9.13,9.14,9.09,9.1,196100.0,6.9341,6.9417,6.9037,6.9113,196100.0
2008-12-02 12:35:00,9.11,9.12,9.07,9.07,138900.0,6.9189,6.9265,6.8885,6.8885,138900.0
2008-12-02 12:40:00,9.08,9.08,9.02,9.03,133200.0,6.8961,6.8961,6.8506,6.8582,133200.0
2008-12-02 12:45:00,9.03,9.04,9.01,9.02,82900.0,6.8582,6.8658,6.843,6.8506,82900.0
2008-12-02 12:50:00,9.02,9.04,8.99,9.02,158300.0,6.8506,6.8658,6.8278,6.8506,158300.0
2008-12-02 12:55:00,9.01,9.06,9.01,9.06,98500.0,6.843,6.881,6.843,6.881,98500.0
2008-12-02 13:00:00,9.05,9.07,9.04,9.05,153600.0,6.8734,6.8885,6.8658,6.8734,153600.0
2008-12-02 13:05:00,9.05,9.06,9.03,9.03,86000.0,6.8734,6.881,6.8582,6.8582,86000.0
2008-12-02 13:10:00,9.03,9.05,9.03,9.04,66500.0,6.8582,6.8734,6.8582,6.8658,66500.0
2008-12-02 13:15:00,9.04,9.06,9.04,9.04,92600.0,6.8658,6.881,6.8658,6.8658,92600.0
2008-12-02 13:20:00,9.05,9.05,9.02,9.03,95100.0,6.8734,6.8734,6.8506,6.8582,95100.0
2008-12-02 13:25:00,9.03,9.03,9.01,9.02,45400.0,6.8582,6.8582,6.843,6.8506,45400.0
2008-12-02 13:30:00,9.03,9.03,8.96,8.97,159400.0,6.8582,6.8582,6.805,6.8126,159400.0
2008-12-02 13:35:00,8.96,8.98,8.94,8.94,97900.0,6.805,6.8202,6.7898,6.7898,97900.0
2008-12-02 13:40:00,8.94,8.96,8.93,8.93,116700.0,6.7898,6.805,6.7822,6.7822,116700.0
2008-12-02 13:45:00,8.93,8.94,8.92,8.92,65900.0,6.7822,6.7898,6.7746,6.7746,65900.0
2008-12-02 13:50:00,8.92,8.93,8.88,8.9,149900.0,6.7746,6.7822,6.7442,6.7594,149900.0
2008-12-02 13:55:00,8.9,8.9,8.84,8.87,110300.0,6.7594,6.7594,6.7139,6.7366,110300.0
2008-12-02 14:00:00,8.87,8.89,8.8,8.81,178600.0,6.7366,6.7518,6.6835,6.6911,178600.0
2008-12-02 14:05:00,8.8,8.81,8.75,8.77,199300.0,6.6835,6.6911,6.6455,6.6607,199300.0
2008-12-02 14:10:00,8.76,8.8,8.76,8.79,205200.0,6.6531,6.6835,6.6531,6.6759,205200.0
2008-12-02 14:15:00,8.8,8.81,8.77,8.8,174900.0,6.6835,6.6911,6.6607,6.6835,174900.0
2008-12-02 14:20:00,8.8,8.8,8.74,8.76,228700.0,6.6835,6.6835,6.6379,6.6531,228700.0
2008-12-02 14:25:00,8.75,8.76,8.72,8.74,219000.0,6.6455,6.6531,6.6227,6.6379,219000.0
2008-12-02 14:30:00,8.75,8.8,8.73,8.77,226200.0,6.6455,6.6835,6.6303,6.6607,226200.0
2008-12-02 14:35:00,8.77,8.79,8.74,8.78,309000.0,6.6607,6.6759,6.6379,6.6683,309000.0
2008-12-02 14:40:00,8.78,8.82,8.75,8.79,359800.0,6.6683,6.6987,6.6455,6.6759,359800.0
2008-12-02 14:45:00,8.79,8.8,8.74,8.77,414500.0,6.6759,6.6835,6.6379,6.6607,414500.0
2008-12-02 14:50:00,8.77,8.8,8.75,8.79,185500.0,6.6607,6.6835,6.6455,6.6759,185500.0
2008-12-02 14:55:00,8.8,8.85,8.79,8.84,226200.0,6.6835,6.7215,6.6759,6.7139,226200.0
2008-12-02 15:00:00,8.84,8.85,8.79,8.8,293400.0,6.7139,6.7215,6.6759,6.6835,293400.0
2008-12-02 15:05:00,8.79,8.8,8.72,8.74,240700.0,6.6759,6.6835,6.6227,6.6379,240700.0
2008-12-02 15:10:00,8.75,8.79,8.73,8.76,184900.0,6.6455,6.6759,6.6303,6.6531,184900.0
2008-12-02 15:15:00,8.77,8.89,8.76,8.88,195100.0,6.6607,6.7518,6.6531,6.7442,195100.0
2008-12-02 15:20:00,8.87,8.96,8.87,8.96,124600.0,6.7366,6.805,6.7366,6.805,124600.0
2008-12-02 15:25:00,8.95,8.98,8.9,8.91,269800.0,6.7974,6.8202,6.7594,6.767,269800.0
2008-12-02 15:30:00,8.9,8.96,8.89,8.94,202700.0,6.7594,6.805,6.7518,6.7898,202700.0
2008-12-02 15:35:00,8.94,8.97,8.9,8.91,269300.0,6.7898,6.8126,6.7594,6.767,269300.0
2008-12-02 15:40:00,8.91,8.93,8.88,8.91,248400.0,6.767,6.7822,6.7442,6.767,248400.0
2008-12-02 15:45:00,8.91,8.93,8.8,8.82,254100.0,6.767,6.7822,6.6835,6.6987,254100.0
2008-12-02 15:50:00,8.83,8.93,8.8,8.92,357300.0,6.7063,6.7822,6.6835,6.7746,357300.0
2008-12-02 15:55:00,8.91,8.99,8.9,8.99,1061600.0,6.767,6.8278,6.7594,6.8278,1061600.0
2008-12-03 09:30:00,8.76,8.96,8.64,8.76,253200.0,6.6531,6.805,6.562,6.6531,253200.0
2008-12-03 09:35:00,8.77,8.82,8.75,8.81,166200.0,6.6607,6.6987,6.6455,6.6911,166200.0
2008-12-03 09:40:00,8.82,8.82,8.77,8.81,253700.0,6.6987,6.6987,6.6607,6.6911,253700.0
2008-12-03 09:45:00,8.8,8.81,8.71,8.73,261600.0,6.6835,6.6911,6.6151,6.6303,261600.0
2008-12-03 09:50:00,8.73,8.81,8.71,8.73,336600.0,6.6303,6.6911,6.6151,6.6303,336600.0
2008-12-03 09:55:00,8.73,8.74,8.63,8.65,302900.0,6.6303,6.6379,6.5544,6.5696,302900.0
2008-12-03 10:00:00,8.65,8.75,8.57,8.75,238300.0,6.5696,6.6455,6.5088,6.6455,238300.0
2008-12-03 10:05:00,8.75,8.85,8.74,8.84,382000.0,6.6455,6.7215,6.6379,6.7139,382000.0
2008-12-03 10:10:00,8.84,8.84,8.77,8.84,132700.0,6.7139,6.7139,6.6607,6.7139,132700.0
2008-12-03 10:15:00,8.84,8.92,8.82,8.82,272600.0,6.7139,6.7746,6.6987,6.6987,272600.0
2008-12-03 10:20:00,8.82,8.89,8.82,8.88,161800.0,6.6987,6.7518,6.6987,6.7442,161800.0
2008-12-03 10:25:00,8.87,8.99,8.87,8.99,352100.0,6.7366,6.8278,6.7366,6.8278,352100.0
2008-12-03 10:30:00,8.99,9.09,8.97,9.05,314500.0,6.8278,6.9037,6.8126,6.8734,314500.0
2008-12-03 10:35:00,9.06,9.09,9.04,9.08,379500.0,6.881,6.9037,6.8658,6.8961,379500.0
2008-12-03 10:40:00,9.09,9.13,9.06,9.08,200600.0,6.9037,6.9341,6.881,6.8961,200600.0
2008-12-03 10:45:00,9.08,9.2,9.08,9.18,316400.0,6.8961,6.9873,6.8961,6.9721,316400.0
2008-12-03 10:50:00,9.17,9.23,9.14,9.23,122100.0,6.9645,7.0101,6.9417,7.0101,122100.0
2008-12-03 10:55:00,9.23,9.24,9.19,9.21,155000.0,7.0101,7.0177,6.9797,6.9949,155000.0
2008-12-03 11:00:00,9.21,9.27,9.21,9.24,229500.0,6.9949,7.0404,6.9949,7.0177,229500.0
2008-12-03 11:05:00,9.24,9.26,9.21,9.22,283600.0,7.0177,7.0328,6.9949,7.0025,283600.0
2008-12-03 11:10:00,9.21,9.33,9.21,9.31,233800.0,6.9949,7.086,6.9949,7.0708,233800.0
2008-12-03 11:15:00,9.31,9.32,9.26,9.26,216200.0,7.0708,7.0784,7.0328,7.0328,216200.0
2008-12-03 11:20:00,9.27,9.28,9.24,9.25,118200.0,7.0404,7.048,7.0177,7.0253,118200.0
2008-12-03 11:25:00,9.26,9.35,9.24,9.27,369900.0,7.0328,7.1012,7.0177,7.0404,369900.0
2008-12-03 11:30:00,9.28,9.31,9.27,9.27,93200.0,7.048,7.0708,7.0404,7.0404,93200.0
2008-12-03 11:35:00,9.27,9.29,9.24,9.29,69800.0,7.0404,7.0556,7.0177,7.0556,69800.0
2008-12-03 11:40:00,9.29,9.35,9.28,9.32,94800.0,7.0556,7.1012,7.048,7.0784,94800.0
2008-12-03 11:45:00,9.32,9.32,9.27,9.28,145400.0,7.0784,7.0784,7.0404,7.048,145400.0
2008-12-03 11:50:00,9.29,9.32,9.25,9.32,179700.0,7.0556,7.0784,7.0253,7.0784,179700.0
2008-12-03 11:55:00,9.32,9.38,9.3,9.38,253200.0,7.0784,7.124,7.0632,7.124,253200.0
2008-12-03 12:00:00,9.38,9.38,9.27,9.27,236100.0,7.124,7.124,7.0404,7.0404,236100.0
2008-12-03 12:05:00,9.27,9.28,9.23,9.23,100200.0,7.0404,7.048,7.0101,7.0101,100200.0
2008-12-03 12:10:00,9.24,9.26,9.23,9.24,92400.0,7.0177,7.0328,7.0101,7.0177,92400.0
2008-12-03 12:15:00,9.25,9.27,9.17,9.17,177200.0,7.0253,7.0404,6.9645,6.9645,177200.0
2008-12-03 12:20:00,9.17,9.21,9.15,9.16,188900.0,6.9645,6.9949,6.9493,6.9569,188900.0
2008-12-03 12:25:00,9.15,9.21,9.13,9.14,206400.0,6.9493,6.9949,6.9341,6.9417,206400.0
2008-12-03 12:30:00,9.15,9.16,9.14,9.15,109500.0,6.9493,6.9569,6.9417,6.9493,109500.0
2008-12-03 12:35:00,9.15,9.16,9.13,9.14,174700.0,6.9493,6.9569,6.9341,6.9417,174700.0
2008-12-03 12:40:00,9.13,9.14,9.08,9.11,122400.0,6.9341,6.9417,6.8961,6.9189,122400.0
2008-12-03 12:45:00,9.11,9.15,9.1,9.15,91000.0,6.9189,6.9493,6.9113,6.9493,91000.0
2008-12-03 12:50:00,9.14,9.15,9.13,9.14,44100.0,6.9417,6.9493,6.9341,6.9417,44100.0
2008-12-03 12:55:00,9.15,9.18,9.14,9.14,82000.0,6.9493,6.9721,6.9417,6.9417,82000.0
2008-12-03 13:00:00,9.15,9.15,9.13,9.15,61800.0,6.9493,6.9493,6.9341,6.9493,61800.0
2008-12-03 13:05:00,9.15,9.15,9.13,9.15,67800.0,6.9493,6.9493,6.9341,6.9493,67800.0
2008-12-03 13:10:00,9.14,9.15,9.13,9.14,19900.0,6.9417,6.9493,6.9341,6.9417,19900.0
2008-12-03 13:15:00,9.14,9.16,9.13,9.16,44700.0,6.9417,6.9569,6.9341,6.9569,44700.0
2008-12-03 13:20:00,9.15,9.17,9.11,9.11,72700.0,6.9493,6.9645,6.9189,6.9189,72700.0
2008-12-03 13:25:00,9.11,9.11,9.05,9.06,83100.0,6.9189,6.9189,6.8734,6.881,83100.0
2008-12-03 13:30:00,9.06,9.06,9.02,9.04,121500.0,6.881,6.881,6.8506,6.8658,121500.0
2008-12-03 13:35:00,9.04,9.04,9.01,9.01,112500.0,6.8658,6.8658,6.843,6.843,112500.0
2008-12-03 13:40:00,9.01,9.02,8.95,8.97,136400.0,6.843,6.8506,6.7974,6.8126,136400.0
2008-12-03 13:45:00,8.97,8.99,8.94,8.99,142000.0,6.8126,6.8278,6.7898,6.8278,142000.0
2008-12-03 13:50:00,9.0,9.0,8.94,8.95,123300.0,6.8354,6.8354,6.7898,6.7974,123300.0
2008-12-03 13:55:00,8.96,8.99,8.94,8.98,130800.0,6.805,6.8278,6.7898,6.8202,130800.0
2008-12-03 14:00:00,8.97,9.0,8.95,8.99,114800.0,6.8126,6.8354,6.7974,6.8278,114800.0
2008-12-03 14:05:00,8.99,9.0,8.92,8.96,280800.0,6.8278,6.8354,6.7746,6.805,280800.0
2008-12-03 14:10:00,8.96,9.0,8.94,8.96,112200.0,6.805,6.8354,6.7898,6.805,112200.0
2008-12-03 14:15:00,8.97,9.0,8.96,8.98,221000.0,6.8126,6.8354,6.805,6.8202,221000.0
2008-12-03 14:20:00,8.99,9.0,8.97,9.0,97500.0,6.8278,6.8354,6.8126,6.8354,97500.0
2008-12-03 14:25:00,9.0,9.07,8.99,9.05,208500.0,6.8354,6.8885,6.8278,6.8734,208500.0
2008-12-03 14:30:00,9.05,9.14,9.05,9.1,179200.0,6.8734,6.9417,6.8734,6.9113,179200.0
2008-12-03 14:35:00,9.1,9.13,9.07,9.09,195200.0,6.9113,6.9341,6.8885,6.9037,195200.0
2008-12-03 14:40:00,9.09,9.13,9.08,9.11,166000.0,6.9037,6.9341,6.8961,6.9189,166000.0
2008-12-03 14:45:00,9.12,9.2,9.11,9.15,167700.0,6.9265,6.9873,6.9189,6.9493,167700.0
2008-12-03 14:50:00,9.15,9.2,9.14,9.15,126600.0,6.9493,6.9873,6.9417,6.9493,126600.0
2008-12-03 14:55:00,9.16,9.17,9.13,9.14,137700.0,6.9569,6.9645,6.9341,6.9417,137700.0
2008-12-03 15:00:00,9.15,9.15,9.06,9.07,175700.0,6.9493,6.9493,6.881,6.8885,175700.0
2008-12-03 15:05:00,9.07,9.17,9.07,9.16,205900.0,6.8885,6.9645,6.8885,6.9569,205900.0
2008-12-03 15:10:00,9.17,9.17,9.08,9.13,269300.0,6.9645,6.9645,6.8961,6.9341,269300.0
2008-12-03 15:15:00,9.12,9.17,9.06,9.14,394300.0,6.9265,6.9645,6.881,6.9417,394300.0
2008-12-03 15:20:00,9.13,9.17,9.09,9.1,176500.0,6.9341,6.9645,6.9037,6.9113,176500.0
2008-12-03 15:25:00,9.11,9.17,9.1,9.17,201600.0,6.9189,6.9645,6.9113,6.9645,201600.0
2008-12-03 15:30:00,9.17,9.18,9.11,9.17,319800.0,6.9645,6.9721,6.9189,6.9645,319800.0
2008-12-03 15:35:00,9.18,9.23,9.16,9.22,256000.0,6.9721,7.0101,6.9569,7.0025,256000.0
2008-12-03 15:40:00,9.22,9.28,9.22,9.23,341900.0,7.0025,7.048,7.0025,7.0101,341900.0
2008-12-03 15:45:00,9.24,9.26,9.17,9.23,357300.0,7.0177,7.0328,6.9645,7.0101,357300.0
2008-12-03 15:50:00,9.23,9.32,9.21,9.32,808300.0,7.0101,7.0784,6.9949,7.0784,808300.0
2008-12-03 15:55:00,9.33,9.33,9.27,9.3,1210700.0,7.086,7.086,7.0404,7.0632,1210700.0
2008-12-04 09:30:00,9.37,9.55,9.35,9.49,683800.0,7.1164,7.2531,7.1012,7.2075,683800.0
2008-12-04 09:35:00,9.48,9.54,9.46,9.54,441000.0,7.1999,7.2455,7.1847,7.2455,441000.0
2008-12-04 09:40:00,9.54,9.77,9.53,9.76,613000.0,7.2455,7.4202,7.2379,7.4126,613000.0
2008-12-04 09:45:00,9.76,9.77,9.71,9.77,397400.0,7.4126,7.4202,7.3746,7.4202,397400.0
2008-12-04 09:50:00,9.77,9.92,9.76,9.92,645100.0,7.4202,7.5341,7.4126,7.5341,645100.0
2008-12-04 09:55:00,9.92,10.04,9.91,9.96,514000.0,7.5341,7.6252,7.5265,7.5645,514000.0
2008-12-04 10:00:00,9.96,10.05,9.91,9.96,641700.0,7.5645,7.6328,7.5265,7.5645,641700.0
2008-12-04 10:05:00,9.96,9.96,9.8,9.85,596100.0,7.5645,7.5645,7.443,7.4809,596100.0
2008-12-04 10:10:00,9.85,9.88,9.75,9.79,535200.0,7.4809,7.5037,7.405,7.4354,535200.0
2008-12-04 10:15:00,9.8,9.82,9.75,9.75,281200.0,7.443,7.4582,7.405,7.405,281200.0
2008-12-04 10:20:00,9.75,9.94,9.73,9.92,456000.0,7.405,7.5493,7.3898,7.5341,456000.0
2008-12-04 10:25:00,9.91,9.92,9.83,9.84,304200.0,7.5265,7.5341,7.4658,7.4734,304200.0
2008-12-04 10:30:00,9.85,9.88,9.82,9.87,266500.0,7.4809,7.5037,7.4582,7.4961,266500.0
2008-12-04 10:35:00,9.87,9.94,9.86,9.92,226400.0,7.4961,7.5493,7.4885,7.5341,226400.0
2008-12-04 10:40:00,9.93,9.96,9.91,9.92,250200.0,7.5417,7.5645,7.5265,7.5341,250200.0
2008-12-04 10:45:00,9.92,9.93,9.87,9.91,283300.0,7.5341,7.5417,7.4961,7.5265,283300.0
2008-12-04 10:50:00,9.9,9.93,9.87,9.89,318800.0,7.5189,7.5417,7.4961,7.5113,318800.0
2008-12-04 10:55:00,9.89,10.04,9.89,10.03,662700.0,7.5113,7.6252,7.5113,7.6177,662700.0
2008-12-04 11:00:00,10.03,10.03,9.95,9.96,216800.0,7.6177,7.6177,7.5569,7.5645,216800.0
2008-12-04 11:05:00,9.96,9.97,9.86,9.87,309100.0,7.5645,7.5721,7.4885,7.4961,309100.0
2008-12-04 11:10:00,9.87,9.88,9.83,9.88,186800.0,7.4961,7.5037,7.4658,7.5037,186800.0
2008-12-04 11:15:00,9.87,9.92,9.87,9.88,175000.0,7.4961,7.5341,7.4961,7.5037,175000.0
2008-12-04 11:20:00,9.88,9.93,9.83,9.93,221400.0,7.5037,7.5417,7.4658,7.5417,221400.0
2008-12-04 11:25:00,9.92,9.94,9.89,9.91,133800.0,7.5341,7.5493,7.5113,7.5265,133800.0
2008-12-04 11:30:00,9.9,9.9,9.82,9.82,157400.0,7.5189,7.5189,7.4582,7.4582,157400.0
2008-12-04 11:35:00,9.82,9.85,9.79,9.83,152500.0,7.4582,7.4809,7.4354,7.4658,152500.0
2008-12-04 11:40:00,9.82,9.84,9.76,9.76,118400.0,7.4582,7.4734,7.4126,7.4126,118400.0
2008-12-04 11:45:00,9.77,9.82,9.76,9.81,136000.0,7.4202,7.4582,7.4126,7.4506,136000.0
2008-12-04 11:50:00,9.82,9.82,9.79,9.82,150000.0,7.4582,7.4582,7.4354,7.4582,150000.0
2008-12-04 11:55:00,9.82,9.87,9.8,9.81,214500.0,7.4582,7.4961,7.443,7.4506,214500.0
2008-12-04 12:00:00,9.8,9.81,9.76,9.79,141000.0,7.443,7.4506,7.4126,7.4354,141000.0
2008-12-04 12:05:00,9.79,9.8,9.75,9.79,109100.0,7.4354,7.443,7.405,7.4354,109100.0
2008-12-04 12:10:00,9.78,9.79,9.71,9.74,144700.0,7.4278,7.4354,7.3746,7.3974,144700.0
2008-12-04 12:15:00,9.73,9.73,9.65,9.68,343700.0,7.3898,7.3898,7.329,7.3518,343700.0
2008-12-04 12:20:00,9.67,9.7,9.65,9.68,162500.0,7.3442,7.367,7.329,7.3518,162500.0
2008-12-04 12:25:00,9.68,9.69,9.64,9.66,178100.0,7.3518,7.3594,7.3215,7.3366,178100.0
2008-12-04 12:30:00,9.65,9.65,9.61,9.64,142500.0,7.329,7.329,7.2987,7.3215,142500.0
2008-12-04 12:35:00,9.64,9.64,9.61,9.64,142300.0,7.3215,7.3215,7.2987,7.3215,142300.0
2008-12-04 12:40:00,9.64,9.65,9.62,9.65,77200.0,7.3215,7.329,7.3063,7.329,77200.0
2008-12-04 12:45:00,9.65,9.68,9.63,9.65,131100.0,7.329,7.3518,7.3139,7.329,131100.0
2008-12-04 12:50:00,9.65,9.66,9.63,9.65,73500.0,7.329,7.3366,7.3139,7.329,73500.0
2008-12-04 12:55:00,9.65,9.67,9.64,9.65,90300.0,7.329,7.3442,7.3215,7.329,90300.0
2008-12-04 13:00:00,9.64,9.67,9.62,9.67,75100.0,7.3215,7.3442,7.3063,7.3442,75100.0
2008-12-04 13:05:00,9.67,9.67,9.62,9.63,54800.0,7.3442,7.3442,7.3063,7.3139,54800.0
2008-12-04 13:10:00,9.63,9.64,9.6,9.63,67400.0,7.3139,7.3215,7.2911,7.3139,67400.0
2008-12-04 13:15:00,9.62,9.63,9.61,9.62,32800.0,7.3063,7.3139,7.2987,7.3063,32800.0
2008-12-04 13:20:00,9.62,9.63,9.61,9.61,85000.0,7.3063,7.3139,7.2987,7.2987,85000.0
2008-12-04 13:25:00,9.61,9.66,9.61,9.61,247800.0,7.2987,7.3366,7.2987,7.2987,247800.0
2008-12-04 13:30:00,9.61,9.68,9.6,9.68,531500.0,7.2987,7.3518,7.2911,7.3518,531500.0
2008-12-04 13:35:00,9.68,9.69,9.66,9.66,135800.0,7.3518,7.3594,7.3366,7.3366,135800.0
2008-12-04 13:40:00,9.67,9.67,9.65,9.66,192000.0,7.3442,7.3442,7.329,7.3366,192000.0
2008-12-04 13:45:00,9.66,9.71,9.66,9.69,513800.0,7.3366,7.3746,7.3366,7.3594,513800.0
2008-12-04 13:50:00,9.7,9.74,9.69,9.73,231700.0,7.367,7.3974,7.3594,7.3898,231700.0
2008-12-04 13:55:00,9.74,9.74,9.72,9.72,57100.0,7.3974,7.3974,7.3822,7.3822,57100.0
2008-12-04 14:00:00,9.72,9.77,9.72,9.77,174000.0,7.3822,7.4202,7.3822,7.4202,174000.0
2008-12-04 14:05:00,9.77,9.77,9.73,9.77,267400.0,7.4202,7.4202,7.3898,7.4202,267400.0
2008-12-04 14:10:00,9.77,9.77,9.75,9.75,113900.0,7.4202,7.4202,7.405,7.405,113900.0
2008-12-04 14:15:00,9.75,9.78,9.72,9.74,851800.0,7.405,7.4278,7.3822,7.3974,851800.0
2008-12-04 14:20:00,9.74,9.77,9.73,9.75,275900.0,7.3974,7.4202,7.3898,7.405,275900.0
2008-12-04 14:25:00,9.74,9.75,9.68,9.73,265600.0,7.3974,7.405,7.3518,7.3898,265600.0
2008-12-04 14:30:00,9.74,9.76,9.72,9.76,182400.0,7.3974,7.4126,7.3822,7.4126,182400.0
2008-12-04 14:35:00,9.76,9.81,9.76,9.8,230500.0,7.4126,7.4506,7.4126,7.443,230500.0
2008-12-04 14:40:00,9.8,9.8,9.71,9.72,504700.0,7.443,7.443,7.3746,7.3822,504700.0
2008-12-04 14:45:00,9.73,9.73,9.67,9.69,190600.0,7.3898,7.3898,7.3442,7.3594,190600.0
2008-12-04 14:50:00,9.69,9.73,9.69,9.72,147500.0,7.3594,7.3898,7.3594,7.3822,147500.0
2008-12-04 14:55:00,9.72,9.75,9.7,9.7,341100.0,7.3822,7.405,7.367,7.367,341100.0
2008-12-04 15:00:00,9.7,9.71,9.6,9.62,268600.0,7.367,7.3746,7.2911,7.3063,268600.0
2008-12-04 15:05:00,9.62,9.62,9.52,9.54,583000.0,7.3063,7.3063,7.2303,7.2455,583000.0
2008-12-04 15:10:00,9.54,9.58,9.49,9.49,310200.0,7.2455,7.2759,7.2075,7.2075,310200.0
2008-12-04 15:15:00,9.49,9.49,9.4,9.45,571400.0,7.2075,7.2075,7.1392,7.1772,571400.0
2008-12-04 15:20:00,9.45,9.46,9.34,9.38,411000.0,7.1772,7.1847,7.0936,7.124,411000.0
2008-12-04 15:25:00,9.38,9.42,9.33,9.34,486200.0,7.124,7.1544,7.086,7.0936,486200.0
2008-12-04 15:30:00,9.33,9.41,9.32,9.35,442300.0,7.086,7.1468,7.0784,7.1012,442300.0
2008-12-04 15:35:00,9.36,9.37,9.29,9.34,529100.0,7.1088,7.1164,7.0556,7.0936,529100.0
2008-12-04 15:40:00,9.34,9.47,9.31,9.47,588900.0,7.0936,7.1923,7.0708,7.1923,588900.0
2008-12-04 15:45:00,9.47,9.53,9.43,9.44,723400.0,7.1923,7.2379,7.162,7.1696,723400.0
2008-12-04 15:50:00,9.44,9.52,9.43,9.46,1700300.0,7.1696,7.2303,7.162,7.1847,1700300.0
2008-12-04 15:55:00,9.46,9.54,9.44,9.54,1380700.0,7.1847,7.2455,7.1696,7.2455,1380700.0
2008-12-05 09:30:00,9.41,9.63,9.32,9.61,691000.0,7.1468,7.3139,7.0784,7.2987,691000.0
2008-12-05 09:35:00,9.61,9.74,9.58,9.7,998800.0,7.2987,7.3974,7.2759,7.367,998800.0
2008-12-05 09:40:00,9.69,9.72,9.56,9.56,318600.0,7.3594,7.3822,7.2607,7.2607,318600.0
2008-12-05 09:45:00,9.55,9.58,9.44,9.44,366200.0,7.2531,7.2759,7.1696,7.1696,366200.0
2008-12-05 09:50:00,9.45,9.49,9.38,9.42,488300.0,7.1772,7.2075,7.124,7.1544,488300.0
2008-12-05 09:55:00,9.43,9.43,9.31,9.31,236200.0,7.162,7.162,7.0708,7.0708,236200.0
2008-12-05 10:00:00,9.31,9.42,9.27,9.38,604600.0,7.0708,7.1544,7.0404,7.124,604600.0
2008-12-05 10:05:00,9.37,9.39,9.27,9.35,637600.0,7.1164,7.1316,7.0404,7.1012,637600.0
2008-12-05 10:10:00,9.35,9.35,9.13,9.18,955500.0,7.1012,7.1012,6.9341,6.9721,955500.0
2008-12-05 10:15:00,9.18,9.23,9.15,9.18,524900.0,6.9721,7.0101,6.9493,6.9721,524900.0
2008-12-05 10:20:00,9.17,9.26,9.15,9.24,443400.0,6.9645,7.0328,6.9493,7.0177,443400.0
2008-12-05 10:25:00,9.25,9.32,9.21,9.31,270200.0,7.0253,7.0784,6.9949,7.0708,270200.0
2008-12-05 10:30:00,9.31,9.31,9.2,9.22,272200.0,7.0708,7.0708,6.9873,7.0025,272200.0
2008-12-05 10:35:00,9.22,9.32,9.21,9.24,430700.0,7.0025,7.0784,6.9949,7.0177,430700.0
2008-12-05 10:40:00,9.24,9.25,9.16,9.18,120300.0,7.0177,7.0253,6.9569,6.9721,120300.0
2008-12-05 10:45:00,9.18,9.32,9.18,9.32,126400.0,6.9721,7.0784,6.9721,7.0784,126400.0
2008-12-05 10:50:00,9.31,9.32,9.28,9.32,153700.0,7.0708,7.0784,7.048,7.0784,153700.0
2008-12-05 10:55:00,9.32,9.42,9.32,9.39,145200.0,7.0784,7.1544,7.0784,7.1316,145200.0
2008-12-05 11:00:00,9.39,9.41,9.37,9.38,107300.0,7.1316,7.1468,7.1164,7.124,107300.0
2008-12-05 11:05:00,9.37,9.4,9.36,9.39,146200.0,7.1164,7.1392,7.1088,7.1316,146200.0
2008-12-05 11:10:00,9.39,9.45,9.39,9.44,113500.0,7.1316,7.1772,7.1316,7.1696,113500.0
2008-12-05 11:15:00,9.44,9.45,9.37,9.4,181700.0,7.1696,7.1772,7.1164,7.1392,181700.0
2008-12-05 11:20:00,9.39,9.41,9.36,9.38,71800.0,7.1316,7.1468,7.1088,7.124,71800.0
2008-12-05 11:25:00,9.37,9.38,9.35,9.35,53500.0,7.1164,7.124,7.1012,7.1012,53500.0
2008-12-05 11:30:00,9.35,9.4,9.35,9.4,119800.0,7.1012,7.1392,7.1012,7.1392,119800.0
2008-12-05 11:35:00,9.39,9.41,9.36,9.41,139000.0,7.1316,7.1468,7.1088,7.1468,139000.0
2008-12-05 11:40:00,9.41,9.41,9.38,9.39,178100.0,7.1468,7.1468,7.124,7.1316,178100.0
2008-12-05 11:45:00,9.38,9.39,9.32,9.33,106900.0,7.124,7.1316,7.0784,7.086,106900.0
2008-12-05 11:50:00,9.33,9.4,9.33,9.4,76800.0,7.086,7.1392,7.086,7.1392,76800.0
2008-12-05 11:55:00,9.39,9.4,9.35,9.35,141300.0,7.1316,7.1392,7.1012,7.1012,141300.0
2008-12-05 12:00:00,9.35,9.39,9.34,9.34,111500.0,7.1012,7.1316,7.0936,7.0936,111500.0
2008-12-05 12:05:00,9.34,9.35,9.31,9.34,142200.0,7.0936,7.1012,7.0708,7.0936,142200.0
2008-12-05 12:10:00,9.34,9.34,9.31,9.32,106600.0,7.0936,7.0936,7.0708,7.0784,106600.0
2008-12-05 12:15:00,9.33,9.37,9.32,9.37,79400.0,7.086,7.1164,7.0784,7.1164,79400.0
2008-12-05 12:20:00,9.37,9.4,9.34,9.35,156700.0,7.1164,7.1392,7.0936,7.1012,156700.0
2008-12-05 12:25:00,9.34,9.48,9.34,9.46,644700.0,7.0936,7.1999,7.0936,7.1847,644700.0
2008-12-05 12:30:00,9.46,9.48,9.4,9.4,187400.0,7.1847,7.1999,7.1392,7.1392,187400.0
2008-12-05 12:35:00,9.4,9.41,9.4,9.4,60700.0,7.1392,7.1468,7.1392,7.1392,60700.0
2008-12-05 12:40:00,9.4,9.44,9.4,9.43,133000.0,7.1392,7.1696,7.1392,7.162,133000.0
2008-12-05 12:45:00,9.42,9.45,9.42,9.44,183200.0,7.1544,7.1772,7.1544,7.1696,183200.0
2008-12-05 12:50:00,9.45,9.46,9.43,9.45,147000.0,7.1772,7.1847,7.162,7.1772,147000.0
2008-12-05 12:55:00,9.46,9.46,9.41,9.43,127400.0,7.1847,7.1847,7.1468,7.162,127400.0
2008-12-05 13:00:00,9.42,9.47,9.42,9.47,66700.0,7.1544,7.1923,7.1544,7.1923,66700.0
2008-12-05 13:05:00,9.47,9.52,9.47,9.51,186000.0,7.1923,7.2303,7.1923,7.2227,186000.0
2008-12-05 13:10:00,9.52,9.57,9.51,9.55,133700.0,7.2303,7.2683,7.2227,7.2531,133700.0
2008-12-05 13:15:00,9.54,9.55,9.52,9.52,78200.0,7.2455,7.2531,7.2303,7.2303,78200.0
2008-12-05 13:20:00,9.52,9.56,9.52,9.54,132300.0,7.2303,7.2607,7.2303,7.2455,132300.0
2008-12-05 13:25:00,9.55,9.56,9.52,9.52,110700.0,7.2531,7.2607,7.2303,7.2303,110700.0
2008-12-05 13:30:00,9.52,9.61,9.52,9.59,142200.0,7.2303,7.2987,7.2303,7.2835,142200.0
2008-12-05 13:35:00,9.58,9.59,9.52,9.54,194000.0,7.2759,7.2835,7.2303,7.2455,194000.0
2008-12-05 13:40:00,9.55,9.6,9.53,9.6,108700.0,7.2531,7.2911,7.2379,7.2911,108700.0
2008-12-05 13:45:00,9.6,9.68,9.6,9.65,346800.0,7.2911,7.3518,7.2911,7.329,346800.0
2008-12-05 13:50:00,9.65,9.72,9.65,9.71,435300.0,7.329,7.3822,7.329,7.3746,435300.0
2008-12-05 13:55:00,9.7,9.77,9.7,9.73,236900.0,7.367,7.4202,7.367,7.3898,236900.0
2008-12-05 14:00:00,9.73,9.78,9.69,9.69,214300.0,7.3898,7.4278,7.3594,7.3594,214300.0
2008-12-05 14:05:00,9.69,9.74,9.64,9.64,181600.0,7.3594,7.3974,7.3215,7.3215,181600.0
2008-12-05 14:10:00,9.64,9.69,9.64,9.68,129600.0,7.3215,7.3594,7.3215,7.3518,129600.0
2008-12-05 14:15:00,9.69,9.69,9.59,9.62,289300.0,7.3594,7.3594,7.2835,7.3063,289300.0
2008-12-05 14:20:00,9.62,9.72,9.61,9.71,203500.0,7.3063,7.3822,7.2987,7.3746,203500.0
2008-12-05 14:25:00,9.72,9.72,9.62,9.62,199400.0,7.3822,7.3822,7.3063,7.3063,199400.0
2008-12-05 14:30:00,9.61,9.69,9.61,9.69,122500.0,7.2987,7.3594,7.2987,7.3594,122500.0
2008-12-05 14:35:00,9.69,9.75,9.68,9.74,236300.0,7.3594,7.405,7.3518,7.3974,236300.0
2008-12-05 14:40:00,9.75,9.81,9.74,9.8,353500.0,7.405,7.4506,7.3974,7.443,353500.0
2008-12-05 14:45:00,9.8,9.88,9.8,9.87,395500.0,7.443,7.5037,7.443,7.4961,395500.0
2008-12-05 14:50:00,9.87,9.88,9.8,9.82,294500.0,7.4961,7.5037,7.443,7.4582,294500.0
2008-12-05 14:55:00,9.81,9.81,9.76,9.79,350100.0,7.4506,7.4506,7.4126,7.4354,350100.0
2008-12-05 15:00:00,9.79,9.85,9.72,9.72,358900.0,7.4354,7.4809,7.3822,7.3822,358900.0
2008-12-05 15:05:00,9.73,9.83,9.73,9.8,372300.0,7.3898,7.4658,7.3898,7.443,372300.0
2008-12-05 15:10:00,9.8,9.84,9.77,9.82,328200.0,7.443,7.4734,7.4202,7.4582,328200.0
2008-12-05 15:15:00,9.83,9.93,9.83,9.88,309200.0,7.4658,7.5417,7.4658,7.5037,309200.0
2008-12-05 15:20:00,9.88,9.89,9.79,9.84,347500.0,7.5037,7.5113,7.4354,7.4734,347500.0
2008-12-05 15:25:00,9.84,9.89,9.83,9.87,308300.0,7.4734,7.5113,7.4658,7.4961,308300.0
2008-12-05 15:30:00,9.88,9.97,9.87,9.91,375600.0,7.5037,7.5721,7.4961,7.5265,375600.0
2008-12-05 15:35:00,9.91,9.94,9.88,9.91,601600.0,7.5265,7.5493,7.5037,7.5265,601600.0
2008-12-05 15:40:00,9.92,10.0,9.91,10.0,670100.0,7.5341,7.5949,7.5265,7.5949,670100.0
2008-12-05 15:45:00,9.99,10.0,9.9,9.94,559300.0,7.5873,7.5949,7.5189,7.5493,559300.0
2008-12-05 15:50:00,9.94,10.01,9.93,10.0,646200.0,7.5493,7.6025,7.5417,7.5949,646200.0
2008-12-05 15:55:00,10.0,10.01,9.97,10.0,980400.0,7.5949,7.6025,7.5721,7.5949,980400.0
2008-12-08 09:30:00,10.11,10.11,9.92,9.92,411000.0,7.6784,7.6784,7.5341,7.5341,411000.0
2008-12-08 09:35:00,9.92,9.97,9.83,9.85,486500.0,7.5341,7.5721,7.4658,7.4809,486500.0
2008-12-08 09:40:00,9.84,10.02,9.81,10.02,416500.0,7.4734,7.6101,7.4506,7.6101,416500.0
2008-12-08 09:45:00,10.01,10.02,9.88,9.88,237600.0,7.6025,7.6101,7.5037,7.5037,237600.0
2008-12-08 09:50:00,9.87,9.91,9.8,9.8,185900.0,7.4961,7.5265,7.443,7.443,185900.0
2008-12-08 09:55:00,9.81,9.83,9.76,9.8,242200.0,7.4506,7.4658,7.4126,7.443,242200.0
2008-12-08 10:00:00,9.8,9.82,9.76,9.76,161900.0,7.443,7.4582,7.4126,7.4126,161900.0
2008-12-08 10:05:00,9.77,9.86,9.76,9.85,307000.0,7.4202,7.4885,7.4126,7.4809,307000.0
2008-12-08 10:10:00,9.85,9.85,9.81,9.84,166400.0,7.4809,7.4809,7.4506,7.4734,166400.0
2008-12-08 10:15:00,9.84,9.85,9.77,9.79,228100.0,7.4734,7.4809,7.4202,7.4354,228100.0
2008-12-08 10:20:00,9.79,9.85,9.79,9.79,204200.0,7.4354,7.4809,7.4354,7.4354,204200.0
2008-12-08 10:25:00,9.79,9.88,9.78,9.88,365600.0,7.4354,7.5037,7.4278,7.5037,365600.0
2008-12-08 10:30:00,9.88,9.92,9.87,9.88,359000.0,7.5037,7.5341,7.4961,7.5037,359000.0
2008-12-08 10:35:00,9.89,9.9,9.85,9.9,345200.0,7.5113,7.5189,7.4809,7.5189,345200.0
2008-12-08 10:40:00,9.9,9.96,9.9,9.95,247000.0,7.5189,7.5645,7.5189,7.5569,247000.0
2008-12-08 10:45:00,9.95,10.0,9.95,9.96,442700.0,7.5569,7.5949,7.5569,7.5645,442700.0
2008-12-08 10:50:00,9.97,9.99,9.96,9.97,309400.0,7.5721,7.5873,7.5645,7.5721,309400.0
2008-12-08 10:55:00,9.97,9.99,9.95,9.95,238300.0,7.5721,7.5873,7.5569,7.5569,238300.0
2008-12-08 11:00:00,9.96,9.98,9.95,9.96,146000.0,7.5645,7.5797,7.5569,7.5645,146000.0
2008-12-08 11:05:00,9.96,9.97,9.92,9.94,255600.0,7.5645,7.5721,7.5341,7.5493,255600.0
2008-12-08 11:10:00,9.93,9.94,9.9,9.93,190300.0,7.5417,7.5493,7.5189,7.5417,190300.0
2008-12-08 11:15:00,9.93,9.93,9.86,9.86,209200.0,7.5417,7.5417,7.4885,7.4885,209200.0
2008-12-08 11:20:00,9.87,9.87,9.83,9.84,145000.0,7.4961,7.4961,7.4658,7.4734,145000.0
2008-12-08 11:25:00,9.84,9.84,9.82,9.82,96500.0,7.4734,7.4734,7.4582,7.4582,96500.0
2008-12-08 11:30:00,9.82,9.88,9.81,9.88,200100.0,7.4582,7.5037,7.4506,7.5037,200100.0
2008-12-08 11:35:00,9.88,9.88,9.78,9.84,295300.0,7.5037,7.5037,7.4278,7.4734,295300.0
2008-12-08 11:40:00,9.85,9.86,9.84,9.85,133400.0,7.4809,7.4885,7.4734,7.4809,133400.0
2008-12-08 11:45:00,9.84,9.85,9.84,9.84,114700.0,7.4734,7.4809,7.4734,7.4734,114700.0
2008-12-08 11:50:00,9.85,9.86,9.84,9.86,103400.0,7.4809,7.4885,7.4734,7.4885,103400.0
2008-12-08 11:55:00,9.85,9.89,9.85,9.89,164700.0,7.4809,7.5113,7.4809,7.5113,164700.0
2008-12-08 12:00:00,9.89,9.89,9.88,9.88,103800.0,7.5113,7.5113,7.5037,7.5037,103800.0
2008-12-08 12:05:00,9.88,9.89,9.84,9.84,185400.0,7.5037,7.5113,7.4734,7.4734,185400.0
2008-12-08 12:10:00,9.85,9.85,9.84,9.85,44100.0,7.4809,7.4809,7.4734,7.4809,44100.0
2008-12-08 12:15:00,9.85,9.86,9.84,9.84,123400.0,7.4809,7.4885,7.4734,7.4734,123400.0
2008-12-08 12:20:00,9.84,9.89,9.84,9.87,132000.0,7.4734,7.5113,7.4734,7.4961,132000.0
2008-12-08 12:25:00,9.87,9.9,9.87,9.87,212200.0,7.4961,7.5189,7.4961,7.4961,212200.0
2008-12-08 12:30:00,9.88,9.89,9.87,9.88,64900.0,7.5037,7.5113,7.4961,7.5037,64900.0
2008-12-08 12:35:00,9.87,9.88,9.84,9.84,100900.0,7.4961,7.5037,7.4734,7.4734,100900.0
2008-12-08 12:40:00,9.85,9.85,9.82,9.83,133700.0,7.4809,7.4809,7.4582,7.4658,133700.0
2008-12-08 12:45:00,9.83,9.87,9.83,9.84,152900.0,7.4658,7.4961,7.4658,7.4734,152900.0
2008-12-08 12:50:00,9.84,9.85,9.81,9.82,227800.0,7.4734,7.4809,7.4506,7.4582,227800.0
2008-12-08 12:55:00,9.83,9.83,9.82,9.82,124100.0,7.4658,7.4658,7.4582,7.4582,124100.0
2008-12-08 13:00:00,9.82,9.87,9.82,9.86,92800.0,7.4582,7.4961,7.4582,7.4885,92800.0
2008-12-08 13:05:00,9.86,9.87,9.85,9.85,95900.0,7.4885,7.4961,7.4809,7.4809,95900.0
2008-12-08 13:10:00,9.85,9.86,9.84,9.84,84600.0,7.4809,7.4885,7.4734,7.4734,84600.0
2008-12-08 13:15:00,9.84,9.85,9.81,9.81,145700.0,7.4734,7.4809,7.4506,7.4506,145700.0
2008-12-08 13:20:00,9.81,9.82,9.78,9.78,131700.0,7.4506,7.4582,7.4278,7.4278,131700.0
2008-12-08 13:25:00,9.79,9.83,9.78,9.81,211300.0,7.4354,7.4658,7.4278,7.4506,211300.0
2008-12-08 13:30:00,9.81,9.81,9.75,9.78,411300.0,7.4506,7.4506,7.405,7.4278,411300.0
2008-12-08 13:35:00,9.78,9.8,9.77,9.8,158100.0,7.4278,7.443,7.4202,7.443,158100.0
2008-12-08 13:40:00,9.8,9.83,9.79,9.82,136000.0,7.443,7.4658,7.4354,7.4582,136000.0
2008-12-08 13:45:00,9.82,9.84,9.81,9.82,217800.0,7.4582,7.4734,7.4506,7.4582,217800.0
2008-12-08 13:50:00,9.81,9.82,9.81,9.81,109800.0,7.4506,7.4582,7.4506,7.4506,109800.0
2008-12-08 13:55:00,9.81,9.81,9.79,9.81,210100.0,7.4506,7.4506,7.4354,7.4506,210100.0
2008-12-08 14:00:00,9.8,9.85,9.8,9.85,128700.0,7.443,7.4809,7.443,7.4809,128700.0
2008-12-08 14:05:00,9.84,9.86,9.84,9.85,190200.0,7.4734,7.4885,7.4734,7.4809,190200.0
2008-12-08 14:10:00,9.85,9.88,9.85,9.88,149800.0,7.4809,7.5037,7.4809,7.5037,149800.0
2008-12-08 14:15:00,9.87,9.91,9.87,9.91,163500.0,7.4961,7.5265,7.4961,7.5265,163500.0
2008-12-08 14:20:00,9.9,9.95,9.9,9.94,166200.0,7.5189,7.5569,7.5189,7.5493,166200.0
2008-12-08 14:25:00,9.94,9.98,9.91,9.93,321200.0,7.5493,7.5797,7.5265,7.5417,321200.0
2008-12-08 14:30:00,9.93,9.95,9.9,9.9,314500.0,7.5417,7.5569,7.5189,7.5189,314500.0
2008-12-08 14:35:00,9.91,9.94,9.89,9.94,194500.0,7.5265,7.5493,7.5113,7.5493,194500.0
2008-12-08 14:40:00,9.94,9.96,9.92,9.93,314700.0,7.5493,7.5645,7.5341,7.5417,314700.0
2008-12-08 14:45:00,9.93,9.99,9.9,9.97,235400.0,7.5417,7.5873,7.5189,7.5721,235400.0
2008-12-08 14:50:00,9.98,9.98,9.92,9.96,237900.0,7.5797,7.5797,7.5341,7.5645,237900.0
2008-12-08 14:55:00,9.96,10.03,9.96,10.03,308300.0,7.5645,7.6177,7.5645,7.6177,308300.0
2008-12-08 15:00:00,10.02,10.03,9.99,10.02,304200.0,7.6101,7.6177,7.5873,7.6101,304200.0
2008-12-08 15:05:00,10.01,10.02,10.0,10.01,176800.0,7.6025,7.6101,7.5949,7.6025,176800.0
2008-12-08 15:10:00,10.02,10.04,10.01,10.03,190300.0,7.6101,7.6252,7.6025,7.6177,190300.0
2008-12-08 15:15:00,10.03,10.04,10.0,10.01,252900.0,7.6177,7.6252,7.5949,7.6025,252900.0
2008-12-08 15:20:00,10.01,10.02,9.99,10.0,406500.0,7.6025,7.6101,7.5873,7.5949,406500.0
2008-12-08 15:25:00,10.0,10.02,10.0,10.02,301300.0,7.5949,7.6101,7.5949,7.6101,301300.0
2008-12-08 15:30:00,10.01,10.03,10.0,10.01,269600.0,7.6025,7.6177,7.5949,7.6025,269600.0
2008-12-08 15:35:00,10.02,10.02,9.99,10.0,527900.0,7.6101,7.6101,7.5873,7.5949,527900.0
2008-12-08 15:40:00,10.01,10.03,9.99,10.01,604600.0,7.6025,7.6177,7.5873,7.6025,604600.0
2008-12-08 15:45:00,10.0,10.01,9.98,10.0,1529000.0,7.5949,7.6025,7.5797,7.5949,1529000.0
2008-12-08 15:50:00,10.0,10.05,10.0,10.02,867300.0,7.5949,7.6328,7.5949,7.6101,867300.0
2008-12-08 15:55:00,10.01,10.03,10.0,10.02,1059600.0,7.6025,7.6177,7.5949,7.6101,1059600.0
2008-12-09 09:30:00,9.76,9.99,9.62,9.97,613500.0,7.4126,7.5873,7.3063,7.5721,613500.0
2008-12-09 09:35:00,9.96,10.16,9.94,10.13,855000.0,7.5645,7.7164,7.5493,7.6936,855000.0
2008-12-09 09:40:00,10.14,10.36,10.12,10.34,834100.0,7.7012,7.8683,7.686,7.8531,834100.0
2008-12-09 09:45:00,10.33,10.5,10.3,10.5,674600.0,7.8455,7.9746,7.8227,7.9746,674600.0
2008-12-09 09:50:00,10.5,10.52,10.28,10.3,735100.0,7.9746,7.9898,7.8075,7.8227,735100.0
2008-12-09 09:55:00,10.3,10.42,10.3,10.4,319100.0,7.8227,7.9139,7.8227,7.8987,319100.0
2008-12-09 10:00:00,10.41,10.54,10.4,10.5,471000.0,7.9063,8.005,7.8987,7.9746,471000.0
2008-12-09 10:05:00,10.49,10.53,10.47,10.52,367200.0,7.967,7.9974,7.9518,7.9898,367200.0
2008-12-09 10:10:00,10.52,10.65,10.5,10.59,421500.0,7.9898,8.0885,7.9746,8.043,421500.0
2008-12-09 10:15:00,10.58,10.59,10.55,10.57,326400.0,8.0354,8.043,8.0126,8.0278,326400.0
2008-12-09 10:20:00,10.56,10.57,10.49,10.53,408900.0,8.0202,8.0278,7.967,7.9974,408900.0
2008-12-09 10:25:00,10.53,10.57,10.51,10.54,282000.0,7.9974,8.0278,7.9822,8.005,282000.0
2008-12-09 10:30:00,10.55,10.69,10.55,10.68,392800.0,8.0126,8.1189,8.0126,8.1113,392800.0
2008-12-09 10:35:00,10.68,10.7,10.62,10.65,282300.0,8.1113,8.1265,8.0658,8.0885,282300.0
2008-12-09 10:40:00,10.65,10.73,10.63,10.73,283300.0,8.0885,8.1493,8.0733,8.1493,283300.0
2008-12-09 10:45:00,10.74,10.83,10.71,10.75,413700.0,8.1569,8.2252,8.1341,8.1645,413700.0
2008-12-09 10:50:00,10.75,10.8,10.65,10.68,452400.0,8.1645,8.2025,8.0885,8.1113,452400.0
2008-12-09 10:55:00,10.68,10.8,10.68,10.75,463900.0,8.1113,8.2025,8.1113,8.1645,463900.0
2008-12-09 11:00:00,10.77,10.78,10.7,10.71,264500.0,8.1797,8.1873,8.1265,8.1341,264500.0
2008-12-09 11:05:00,10.7,10.73,10.59,10.6,422200.0,8.1265,8.1493,8.043,8.0506,422200.0
2008-12-09 11:10:00,10.6,10.62,10.55,10.55,377600.0,8.0506,8.0658,8.0126,8.0126,377600.0
2008-12-09 11:15:00,10.56,10.6,10.53,10.56,144400.0,8.0202,8.0506,7.9974,8.0202,144400.0
2008-12-09 11:20:00,10.56,10.58,10.5,10.5,159000.0,8.0202,8.0354,7.9746,7.9746,159000.0
2008-12-09 11:25:00,10.51,10.58,10.5,10.53,213400.0,7.9822,8.0354,7.9746,7.9974,213400.0
2008-12-09 11:30:00,10.53,10.56,10.5,10.54,199900.0,7.9974,8.0202,7.9746,8.005,199900.0
2008-12-09 11:35:00,10.55,10.55,10.45,10.47,264200.0,8.0126,8.0126,7.9366,7.9518,264200.0
2008-12-09 11:40:00,10.48,10.52,10.45,10.5,151700.0,7.9594,7.9898,7.9366,7.9746,151700.0
2008-12-09 11:45:00,10.5,10.58,10.49,10.54,165600.0,7.9746,8.0354,7.967,8.005,165600.0
2008-12-09 11:50:00,10.54,10.57,10.51,10.52,164000.0,8.005,8.0278,7.9822,7.9898,164000.0
2008-12-09 11:55:00,10.53,10.53,10.5,10.5,155100.0,7.9974,7.9974,7.9746,7.9746,155100.0
2008-12-09 12:00:00,10.5,10.55,10.49,10.54,105000.0,7.9746,8.0126,7.967,8.005,105000.0
2008-12-09 12:05:00,10.54,10.61,10.53,10.59,189000.0,8.005,8.0582,7.9974,8.043,189000.0
2008-12-09 12:10:00,10.59,10.61,10.56,10.61,93700.0,8.043,8.0582,8.0202,8.0582,93700.0
2008-12-09 12:15:00,10.61,10.62,10.56,10.58,149100.0,8.0582,8.0658,8.0202,8.0354,149100.0
2008-12-09 12:20:00,10.59,10.59,10.52,10.52,76800.0,8.043,8.043,7.9898,7.9898,76800.0
2008-12-09 12:25:00,10.53,10.55,10.51,10.55,65500.0,7.9974,8.0126,7.9822,8.0126,65500.0
2008-12-09 12:30:00,10.55,10.59,10.54,10.58,144200.0,8.0126,8.043,8.005,8.0354,144200.0
2008-12-09 12:35:00,10.58,10.66,10.58,10.65,104800.0,8.0354,8.0961,8.0354,8.0885,104800.0
2008-12-09 12:40:00,10.65,10.66,10.62,10.65,164900.0,8.0885,8.0961,8.0658,8.0885,164900.0
2008-12-09 12:45:00,10.65,10.67,10.65,10.66,118300.0,8.0885,8.1037,8.0885,8.0961,118300.0
2008-12-09 12:50:00,10.66,10.66,10.57,10.57,293400.0,8.0961,8.0961,8.0278,8.0278,293400.0
2008-12-09 12:55:00,10.58,10.58,10.48,10.48,224600.0,8.0354,8.0354,7.9594,7.9594,224600.0
2008-12-09 13:00:00,10.49,10.49,10.43,10.48,177400.0,7.967,7.967,7.9214,7.9594,177400.0
2008-12-09 13:05:00,10.47,10.54,10.47,10.53,144700.0,7.9518,8.005,7.9518,7.9974,144700.0
2008-12-09 13:10:00,10.53,10.54,10.47,10.48,202000.0,7.9974,8.005,7.9518,7.9594,202000.0
2008-12-09 13:15:00,10.48,10.49,10.39,10.4,136000.0,7.9594,7.967,7.8911,7.8987,136000.0
2008-12-09 13:20:00,10.39,10.4,10.36,10.39,132700.0,7.8911,7.8987,7.8683,7.8911,132700.0
2008-12-09 13:25:00,10.39,10.4,10.35,10.35,144200.0,7.8911,7.8987,7.8607,7.8607,144200.0
2008-12-09 13:30:00,10.35,10.38,10.35,10.37,86200.0,7.8607,7.8835,7.8607,7.8759,86200.0
2008-12-09 13:35:00,10.37,10.37,10.3,10.34,174600.0,7.8759,7.8759,7.8227,7.8531,174600.0
2008-12-09 13:40:00,10.34,10.37,10.3,10.3,155100.0,7.8531,7.8759,7.8227,7.8227,155100.0
2008-12-09 13:45:00,10.3,10.41,10.29,10.41,92100.0,7.8227,7.9063,7.8151,7.9063,92100.0
2008-12-09 13:50:00,10.41,10.42,10.36,10.39,167100.0,7.9063,7.9139,7.8683,7.8911,167100.0
2008-12-09 13:55:00,10.39,10.42,10.38,10.39,61700.0,7.8911,7.9139,7.8835,7.8911,61700.0
2008-12-09 14:00:00,10.38,10.39,10.32,10.33,86500.0,7.8835,7.8911,7.8379,7.8455,86500.0
2008-12-09 14:05:00,10.34,10.34,10.23,10.25,194800.0,7.8531,7.8531,7.7696,7.7847,194800.0
2008-12-09 14:10:00,10.25,10.29,10.25,10.29,135200.0,7.7847,7.8151,7.7847,7.8151,135200.0
2008-12-09 14:15:00,10.28,10.32,10.27,10.3,106000.0,7.8075,7.8379,7.7999,7.8227,106000.0
2008-12-09 14:20:00,10.31,10.31,10.2,10.2,236900.0,7.8303,7.8303,7.7468,7.7468,236900.0
2008-12-09 14:25:00,10.19,10.21,10.17,10.21,212400.0,7.7392,7.7544,7.724,7.7544,212400.0
2008-12-09 14:30:00,10.2,10.2,10.08,10.15,382400.0,7.7468,7.7468,7.6556,7.7088,382400.0
2008-12-09 14:35:00,10.15,10.23,10.15,10.22,126900.0,7.7088,7.7696,7.7088,7.762,126900.0
2008-12-09 14:40:00,10.22,10.26,10.22,10.26,164400.0,7.762,7.7923,7.762,7.7923,164400.0
2008-12-09 14:45:00,10.25,10.3,10.21,10.29,163900.0,7.7847,7.8227,7.7544,7.8151,163900.0
2008-12-09 14:50:00,10.28,10.3,10.24,10.27,159200.0,7.8075,7.8227,7.7771,7.7999,159200.0
2008-12-09 14:55:00,10.27,10.38,10.27,10.35,285300.0,7.7999,7.8835,7.7999,7.8607,285300.0
2008-12-09 15:00:00,10.35,10.43,10.35,10.4,302200.0,7.8607,7.9214,7.8607,7.8987,302200.0
2008-12-09 15:05:00,10.4,10.49,10.4,10.47,332300.0,7.8987,7.967,7.8987,7.9518,332300.0
2008-12-09 15:10:00,10.48,10.48,10.39,10.41,239000.0,7.9594,7.9594,7.8911,7.9063,239000.0
2008-12-09 15:15:00,10.41,10.42,10.34,10.42,349900.0,7.9063,7.9139,7.8531,7.9139,349900.0
2008-12-09 15:20:00,10.42,10.47,10.39,10.4,351300.0,7.9139,7.9518,7.8911,7.8987,351300.0
2008-12-09 15:25:00,10.4,10.4,10.26,10.29,466000.0,7.8987,7.8987,7.7923,7.8151,466000.0
2008-12-09 15:30:00,10.28,10.31,10.24,10.28,342900.0,7.8075,7.8303,7.7771,7.8075,342900.0
2008-12-09 15:35:00,10.28,10.31,10.23,10.27,228800.0,7.8075,7.8303,7.7696,7.7999,228800.0
2008-12-09 15:40:00,10.27,10.37,10.25,10.33,291100.0,7.7999,7.8759,7.7847,7.8455,291100.0
2008-12-09 15:45:00,10.33,10.36,10.25,10.26,334900.0,7.8455,7.8683,7.7847,7.7923,334900.0
2008-12-09 15:50:00,10.26,10.3,10.25,10.28,326600.0,7.7923,7.8227,7.7847,7.8075,326600.0
2008-12-09 15:55:00,10.28,10.31,10.23,10.31,694200.0,7.8075,7.8303,7.7696,7.8303,694200.0
2008-12-10 09:30:00,10.37,10.51,10.29,10.35,207300.0,7.8759,7.9822,7.8151,7.8607,207300.0
2008-12-10 09:35:00,10.35,10.38,10.24,10.24,179200.0,7.8607,7.8835,7.7771,7.7771,179200.0
2008-12-10 09:40:00,10.23,10.27,10.2,10.25,206400.0,7.7696,7.7999,7.7468,7.7847,206400.0
2008-12-10 09:45:00,10.26,10.36,10.26,10.27,138400.0,7.7923,7.8683,7.7923,7.7999,138400.0
2008-12-10 09:50:00,10.28,10.4,10.25,10.35,148800.0,7.8075,7.8987,7.7847,7.8607,148800.0
2008-12-10 09:55:00,10.35,10.38,10.31,10.38,79400.0,7.8607,7.8835,7.8303,7.8835,79400.0
2008-12-10 10:00:00,10.38,10.57,10.37,10.52,638200.0,7.8835,8.0278,7.8759,7.9898,638200.0
2008-12-10 10:05:00,10.54,10.6,10.52,10.56,432500.0,8.005,8.0506,7.9898,8.0202,432500.0
2008-12-10 10:10:00,10.55,10.65,10.55,10.62,358400.0,8.0126,8.0885,8.0126,8.0658,358400.0
2008-12-10 10:15:00,10.63,10.75,10.62,10.68,524600.0,8.0733,8.1645,8.0658,8.1113,524600.0
2008-12-10 10:20:00,10.68,10.74,10.67,10.7,410700.0,8.1113,8.1569,8.1037,8.1265,410700.0
2008-12-10 10:25:00,10.69,10.71,10.67,10.69,210500.0,8.1189,8.1341,8.1037,8.1189,210500.0
2008-12-10 10:30:00,10.69,10.78,10.68,10.76,339000.0,8.1189,8.1873,8.1113,8.1721,339000.0
2008-12-10 10:35:00,10.77,10.77,10.64,10.66,562500.0,8.1797,8.1797,8.0809,8.0961,562500.0
2008-12-10 10:40:00,10.66,10.68,10.66,10.66,190600.0,8.0961,8.1113,8.0961,8.0961,190600.0
2008-12-10 10:45:00,10.66,10.67,10.62,10.64,297700.0,8.0961,8.1037,8.0658,8.0809,297700.0
2008-12-10 10:50:00,10.64,10.64,10.57,10.58,289500.0,8.0809,8.0809,8.0278,8.0354,289500.0
2008-12-10 10:55:00,10.58,10.6,10.55,10.59,268000.0,8.0354,8.0506,8.0126,8.043,268000.0
2008-12-10 11:00:00,10.59,10.66,10.59,10.66,135900.0,8.043,8.0961,8.043,8.0961,135900.0
2008-12-10 11:05:00,10.66,10.68,10.64,10.68,212300.0,8.0961,8.1113,8.0809,8.1113,212300.0
2008-12-10 11:10:00,10.68,10.73,10.67,10.72,157500.0,8.1113,8.1493,8.1037,8.1417,157500.0
2008-12-10 11:15:00,10.72,10.8,10.71,10.78,156800.0,8.1417,8.2025,8.1341,8.1873,156800.0
2008-12-10 11:20:00,10.78,10.78,10.74,10.74,253700.0,8.1873,8.1873,8.1569,8.1569,253700.0
2008-12-10 11:25:00,10.75,10.75,10.65,10.66,259400.0,8.1645,8.1645,8.0885,8.0961,259400.0
2008-12-10 11:30:00,10.66,10.67,10.63,10.63,216500.0,8.0961,8.1037,8.0733,8.0733,216500.0
2008-12-10 11:35:00,10.63,10.64,10.56,10.57,323600.0,8.0733,8.0809,8.0202,8.0278,323600.0
2008-12-10 11:40:00,10.57,10.6,10.57,10.6,39400.0,8.0278,8.0506,8.0278,8.0506,39400.0
2008-12-10 11:45:00,10.6,10.69,10.6,10.69,128400.0,8.0506,8.1189,8.0506,8.1189,128400.0
2008-12-10 11:50:00,10.68,10.72,10.68,10.71,151200.0,8.1113,8.1417,8.1113,8.1341,151200.0
2008-12-10 11:55:00,10.72,10.74,10.71,10.73,165000.0,8.1417,8.1569,8.1341,8.1493,165000.0
2008-12-10 12:00:00,10.74,10.79,10.72,10.76,202700.0,8.1569,8.1949,8.1417,8.1721,202700.0
2008-12-10 12:05:00,10.79,10.8,10.73,10.74,197400.0,8.1949,8.2025,8.1493,8.1569,197400.0
2008-12-10 12:10:00,10.74,10.76,10.7,10.75,218000.0,8.1569,8.1721,8.1265,8.1645,218000.0
2008-12-10 12:15:00,10.76,10.78,10.65,10.67,226900.0,8.1721,8.1873,8.0885,8.1037,226900.0
2008-12-10 12:20:00,10.68,10.69,10.57,10.61,200900.0,8.1113,8.1189,8.0278,8.0582,200900.0
2008-12-10 12:25:00,10.62,10.62,10.54,10.57,227500.0,8.0658,8.0658,8.005,8.0278,227500.0
2008-12-10 12:30:00,10.57,10.57,10.52,10.55,217200.0,8.0278,8.0278,7.9898,8.0126,217200.0
2008-12-10 12:35:00,10.55,10.55,10.48,10.5,171200.0,8.0126,8.0126,7.9594,7.9746,171200.0
2008-12-10 12:40:00,10.5,10.56,10.5,10.56,121700.0,7.9746,8.0202,7.9746,8.0202,121700.0
2008-12-10 12:45:00,10.55,10.58,10.5,10.5,134200.0,8.0126,8.0354,7.9746,7.9746,134200.0
2008-12-10 12:50:00,10.5,10.54,10.49,10.5,83900.0,7.9746,8.005,7.967,7.9746,83900.0
2008-12-10 12:55:00,10.5,10.52,10.44,10.47,180800.0,7.9746,7.9898,7.929,7.9518,180800.0
2008-12-10 13:00:00,10.47,10.52,10.46,10.52,133200.0,7.9518,7.9898,7.9442,7.9898,133200.0
2008-12-10 13:05:00,10.52,10.53,10.49,10.52,59000.0,7.9898,7.9974,7.967,7.9898,59000.0
2008-12-10 13:10:00,10.51,10.57,10.51,10.55,84400.0,7.9822,8.0278,7.9822,8.0126,84400.0
2008-12-10 13:15:00,10.56,10.63,10.54,10.6,256700.0,8.0202,8.0733,8.005,8.0506,256700.0
2008-12-10 13:20:00,10.61,10.61,10.57,10.59,125100.0,8.0582,8.0582,8.0278,8.043,125100.0
2008-12-10 13:25:00,10.59,10.62,10.5,10.54,195100.0,8.043,8.0658,7.9746,8.005,195100.0
2008-12-10 13:30:00,10.54,10.55,10.5,10.53,63200.0,8.005,8.0126,7.9746,7.9974,63200.0
2008-12-10 13:35:00,10.53,10.53,10.47,10.48,102400.0,7.9974,7.9974,7.9518,7.9594,102400.0
2008-12-10 13:40:00,10.49,10.49,10.44,10.47,56500.0,7.967,7.967,7.929,7.9518,56500.0
2008-12-10 13:45:00,10.46,10.52,10.46,10.51,56600.0,7.9442,7.9898,7.9442,7.9822,56600.0
2008-12-10 13:50:00,10.52,10.52,10.38,10.4,157200.0,7.9898,7.9898,7.8835,7.8987,157200.0
2008-12-10 13:55:00,10.39,10.4,10.31,10.34,249500.0,7.8911,7.8987,7.8303,7.8531,249500.0
2008-12-10 14:00:00,10.34,10.35,10.31,10.31,56500.0,7.8531,7.8607,7.8303,7.8303,56500.0
2008-12-10 14:05:00,10.31,10.36,10.31,10.35,165400.0,7.8303,7.8683,7.8303,7.8607,165400.0
2008-12-10 14:10:00,10.35,10.37,10.33,10.35,79600.0,7.8607,7.8759,7.8455,7.8607,79600.0
2008-12-10 14:15:00,10.34,10.36,10.34,10.35,49700.0,7.8531,7.8683,7.8531,7.8607,49700.0
2008-12-10 14:20:00,10.36,10.36,10.22,10.23,305700.0,7.8683,7.8683,7.762,7.7696,305700.0
2008-12-10 14:25:00,10.23,10.28,10.23,10.27,156800.0,7.7696,7.8075,7.7696,7.7999,156800.0
2008-12-10 14:30:00,10.27,10.29,10.25,10.28,155200.0,7.7999,7.8151,7.7847,7.8075,155200.0
2008-12-10 14:35:00,10.28,10.38,10.28,10.36,196500.0,7.8075,7.8835,7.8075,7.8683,196500.0
2008-12-10 14:40:00,10.36,10.44,10.34,10.44,243300.0,7.8683,7.929,7.8531,7.929,243300.0
2008-12-10 14:45:00,10.44,10.46,10.37,10.37,242500.0,7.929,7.9442,7.8759,7.8759,242500.0
2008-12-10 14:50:00,10.36,10.43,10.34,10.38,121800.0,7.8683,7.9214,7.8531,7.8835,121800.0
2008-12-10 14:55:00,10.38,10.4,10.35,10.37,93500.0,7.8835,7.8987,7.8607,7.8759,93500.0
2008-12-10 15:00:00,10.37,10.41,10.35,10.37,176900.0,7.8759,7.9063,7.8607,7.8759,176900.0
2008-12-10 15:05:00,10.37,10.48,10.37,10.45,130100.0,7.8759,7.9594,7.8759,7.9366,130100.0
2008-12-10 15:10:00,10.46,10.46,10.4,10.45,146100.0,7.9442,7.9442,7.8987,7.9366,146100.0
2008-12-10 15:15:00,10.45,10.47,10.41,10.41,96500.0,7.9366,7.9518,7.9063,7.9063,96500.0
2008-12-10 15:20:00,10.41,10.41,10.36,10.39,139600.0,7.9063,7.9063,7.8683,7.8911,139600.0
2008-12-10 15:25:00,10.4,10.46,10.38,10.46,157100.0,7.8987,7.9442,7.8835,7.9442,157100.0
2008-12-10 15:30:00,10.46,10.46,10.35,10.37,200000.0,7.9442,7.9442,7.8607,7.8759,200000.0
2008-12-10 15:35:00,10.37,10.39,10.31,10.32,296500.0,7.8759,7.8911,7.8303,7.8379,296500.0
2008-12-10 15:40:00,10.32,10.42,10.32,10.41,113400.0,7.8379,7.9139,7.8379,7.9063,113400.0
2008-12-10 15:45:00,10.4,10.45,10.39,10.41,157000.0,7.8987,7.9366,7.8911,7.9063,157000.0
2008-12-10 15:50:00,10.41,10.43,10.36,10.37,529600.0,7.9063,7.9214,7.8683,7.8759,529600.0
2008-12-10 15:55:00,10.37,10.41,10.33,10.35,528300.0,7.8759,7.9063,7.8455,7.8607,528300.0
2008-12-11 09:30:00,10.26,10.3,10.11,10.12,326300.0,7.7923,7.8227,7.6784,7.686,326300.0
2008-12-11 09:35:00,10.11,10.21,10.06,10.2,224500.0,7.6784,7.7544,7.6404,7.7468,224500.0
2008-12-11 09:40:00,10.2,10.34,10.2,10.24,399400.0,7.7468,7.8531,7.7468,7.7771,399400.0
2008-12-11 09:45:00,10.24,10.43,10.22,10.36,336800.0,7.7771,7.9214,7.762,7.8683,336800.0
2008-12-11 09:50:00,10.36,10.44,10.36,10.38,250400.0,7.8683,7.929,7.8683,7.8835,250400.0
2008-12-11 09:55:00,10.38,10.41,10.35,10.4,218900.0,7.8835,7.9063,7.8607,7.8987,218900.0
2008-12-11 10:00:00,10.41,10.47,10.38,10.44,231800.0,7.9063,7.9518,7.8835,7.929,231800.0
2008-12-11 10:05:00,10.43,10.43,10.35,10.37,204300.0,7.9214,7.9214,7.8607,7.8759,204300.0
2008-12-11 10:10:00,10.37,10.44,10.34,10.43,384300.0,7.8759,7.929,7.8531,7.9214,384300.0
2008-12-11 10:15:00,10.42,10.44,10.36,10.4,199300.0,7.9139,7.929,7.8683,7.8987,199300.0
2008-12-11 10:20:00,10.4,10.55,10.39,10.54,296000.0,7.8987,8.0126,7.8911,8.005,296000.0
2008-12-11 10:25:00,10.54,10.58,10.5,10.55,442300.0,8.005,8.0354,7.9746,8.0126,442300.0
2008-12-11 10:30:00,10.55,10.63,10.53,10.62,417700.0,8.0126,8.0733,7.9974,8.0658,417700.0
2008-12-11 10:35:00,10.6,10.63,10.56,10.56,156100.0,8.0506,8.0733,8.0202,8.0202,156100.0
2008-12-11 10:40:00,10.57,10.59,10.45,10.47,647700.0,8.0278,8.043,7.9366,7.9518,647700.0
2008-12-11 10:45:00,10.46,10.47,10.41,10.41,314900.0,7.9442,7.9518,7.9063,7.9063,314900.0
2008-12-11 10:50:00,10.41,10.48,10.41,10.48,93400.0,7.9063,7.9594,7.9063,7.9594,93400.0
2008-12-11 10:55:00,10.48,10.52,10.46,10.51,84200.0,7.9594,7.9898,7.9442,7.9822,84200.0
2008-12-11 11:00:00,10.51,10.52,10.48,10.48,113800.0,7.9822,7.9898,7.9594,7.9594,113800.0
2008-12-11 11:05:00,10.47,10.52,10.47,10.51,94200.0,7.9518,7.9898,7.9518,7.9822,94200.0
2008-12-11 11:10:00,10.52,10.55,10.49,10.55,186800.0,7.9898,8.0126,7.967,8.0126,186800.0
2008-12-11 11:15:00,10.55,10.55,10.47,10.48,139800.0,8.0126,8.0126,7.9518,7.9594,139800.0
2008-12-11 11:20:00,10.48,10.5,10.42,10.42,207400.0,7.9594,7.9746,7.9139,7.9139,207400.0
2008-12-11 11:25:00,10.42,10.46,10.39,10.41,362700.0,7.9139,7.9442,7.8911,7.9063,362700.0
2008-12-11 11:30:00,10.42,10.43,10.41,10.42,115200.0,7.9139,7.9214,7.9063,7.9139,115200.0
2008-12-11 11:35:00,10.42,10.46,10.41,10.45,121700.0,7.9139,7.9442,7.9063,7.9366,121700.0
2008-12-11 11:40:00,10.46,10.48,10.42,10.48,190200.0,7.9442,7.9594,7.9139,7.9594,190200.0
2008-12-11 11:45:00,10.48,10.54,10.47,10.54,171400.0,7.9594,8.005,7.9518,8.005,171400.0
2008-12-11 11:50:00,10.54,10.55,10.49,10.51,141400.0,8.005,8.0126,7.967,7.9822,141400.0
2008-12-11 11:55:00,10.51,10.55,10.51,10.55,113400.0,7.9822,8.0126,7.9822,8.0126,113400.0
2008-12-11 12:00:00,10.55,10.62,10.54,10.62,184300.0,8.0126,8.0658,8.005,8.0658,184300.0
2008-12-11 12:05:00,10.62,10.62,10.57,10.59,93900.0,8.0658,8.0658,8.0278,8.043,93900.0
2008-12-11 12:10:00,10.59,10.59,10.55,10.55,39500.0,8.043,8.043,8.0126,8.0126,39500.0
2008-12-11 12:15:00,10.55,10.59,10.55,10.58,53200.0,8.0126,8.043,8.0126,8.0354,53200.0
2008-12-11 12:20:00,10.59,10.6,10.55,10.56,44500.0,8.043,8.0506,8.0126,8.0202,44500.0
2008-12-11 12:25:00,10.56,10.56,10.51,10.51,163700.0,8.0202,8.0202,7.9822,7.9822,163700.0
2008-12-11 12:30:00,10.51,10.52,10.51,10.52,38700.0,7.9822,7.9898,7.9822,7.9898,38700.0
2008-12-11 12:35:00,10.52,10.54,10.47,10.47,121400.0,7.9898,8.005,7.9518,7.9518,121400.0
2008-12-11 12:40:00,10.46,10.5,10.46,10.49,70300.0,7.9442,7.9746,7.9442,7.967,70300.0
2008-12-11 12:45:00,10.49,10.51,10.49,10.51,49300.0,7.967,7.9822,7.967,7.9822,49300.0
2008-12-11 12:50:00,10.5,10.54,10.5,10.53,85200.0,7.9746,8.005,7.9746,7.9974,85200.0
2008-12-11 12:55:00,10.53,10.55,10.52,10.54,307200.0,7.9974,8.0126,7.9898,8.005,307200.0
2008-12-11 13:00:00,10.54,10.54,10.49,10.49,190400.0,8.005,8.005,7.967,7.967,190400.0
2008-12-11 13:05:00,10.49,10.5,10.43,10.43,111100.0,7.967,7.9746,7.9214,7.9214,111100.0
2008-12-11 13:10:00,10.43,10.45,10.4,10.4,136800.0,7.9214,7.9366,7.8987,7.8987,136800.0
2008-12-11 13:15:00,10.41,10.41,10.37,10.38,109100.0,7.9063,7.9063,7.8759,7.8835,109100.0
2008-12-11 13:20:00,10.37,10.38,10.3,10.32,281100.0,7.8759,7.8835,7.8227,7.8379,281100.0
2008-12-11 13:25:00,10.32,10.34,10.29,10.34,268600.0,7.8379,7.8531,7.8151,7.8531,268600.0
2008-12-11 13:30:00,10.34,10.4,10.34,10.4,103100.0,7.8531,7.8987,7.8531,7.8987,103100.0
2008-12-11 13:35:00,10.4,10.42,10.39,10.42,134600.0,7.8987,7.9139,7.8911,7.9139,134600.0
2008-12-11 13:40:00,10.42,10.44,10.41,10.44,34900.0,7.9139,7.929,7.9063,7.929,34900.0
2008-12-11 13:45:00,10.44,10.45,10.43,10.44,120800.0,7.929,7.9366,7.9214,7.929,120800.0
2008-12-11 13:50:00,10.44,10.44,10.42,10.44,52900.0,7.929,7.929,7.9139,7.929,52900.0
2008-12-11 13:55:00,10.43,10.43,10.35,10.38,123300.0,7.9214,7.9214,7.8607,7.8835,123300.0
2008-12-11 14:00:00,10.39,10.42,10.38,10.41,96800.0,7.8911,7.9139,7.8835,7.9063,96800.0
2008-12-11 14:05:00,10.41,10.41,10.39,10.39,43700.0,7.9063,7.9063,7.8911,7.8911,43700.0
2008-12-11 14:10:00,10.39,10.4,10.37,10.38,64700.0,7.8911,7.8987,7.8759,7.8835,64700.0
2008-12-11 14:15:00,10.37,10.4,10.36,10.36,159800.0,7.8759,7.8987,7.8683,7.8683,159800.0
2008-12-11 14:20:00,10.37,10.37,10.29,10.31,177600.0,7.8759,7.8759,7.8151,7.8303,177600.0
2008-12-11 14:25:00,10.32,10.32,10.24,10.28,272500.0,7.8379,7.8379,7.7771,7.8075,272500.0
2008-12-11 14:30:00,10.29,10.32,10.26,10.29,158200.0,7.8151,7.8379,7.7923,7.8151,158200.0
2008-12-11 14:35:00,10.29,10.32,10.27,10.28,205600.0,7.8151,7.8379,7.7999,7.8075,205600.0
2008-12-11 14:40:00,10.29,10.29,10.19,10.19,223400.0,7.8151,7.8151,7.7392,7.7392,223400.0
2008-12-11 14:45:00,10.2,10.2,10.15,10.16,250100.0,7.7468,7.7468,7.7088,7.7164,250100.0
2008-12-11 14:50:00,10.16,10.18,10.1,10.11,195400.0,7.7164,7.7316,7.6708,7.6784,195400.0
2008-12-11 14:55:00,10.1,10.13,10.05,10.09,203300.0,7.6708,7.6936,7.6328,7.6632,203300.0
2008-12-11 15:00:00,10.08,10.09,10.01,10.07,220700.0,7.6556,7.6632,7.6025,7.648,220700.0
2008-12-11 15:05:00,10.06,10.1,10.04,10.1,216400.0,7.6404,7.6708,7.6252,7.6708,216400.0
2008-12-11 15:10:00,10.1,10.1,10.03,10.08,208500.0,7.6708,7.6708,7.6177,7.6556,208500.0
2008-12-11 15:15:00,10.07,10.11,10.05,10.09,189700.0,7.648,7.6784,7.6328,7.6632,189700.0
2008-12-11 15:20:00,10.09,10.14,10.08,10.13,236600.0,7.6632,7.7012,7.6556,7.6936,236600.0
2008-12-11 15:25:00,10.14,10.18,10.12,10.15,217800.0,7.7012,7.7316,7.686,7.7088,217800.0
2008-12-11 15:30:00,10.16,10.17,10.02,10.02,284700.0,7.7164,7.724,7.6101,7.6101,284700.0
2008-12-11 15:35:00,10.02,10.06,10.01,10.01,305300.0,7.6101,7.6404,7.6025,7.6025,305300.0
2008-12-11 15:40:00,10.02,10.07,10.0,10.06,346600.0,7.6101,7.648,7.5949,7.6404,346600.0
2008-12-11 15:45:00,10.06,10.09,10.04,10.08,291000.0,7.6404,7.6632,7.6252,7.6556,291000.0
2008-12-11 15:50:00,10.09,10.1,10.02,10.08,474500.0,7.6632,7.6708,7.6101,7.6556,474500.0
2008-12-11 15:55:00,10.08,10.09,10.04,10.06,538000.0,7.6556,7.6632,7.6252,7.6404,538000.0
2008-12-12 09:30:00,9.8,10.06,9.79,10.01,243900.0,7.443,7.6404,7.4354,7.6025,243900.0
2008-12-12 09:35:00,10.02,10.1,10.0,10.05,281000.0,7.6101,7.6708,7.5949,7.6328,281000.0
2008-12-12 09:40:00,10.06,10.06,9.99,10.03,211100.0,7.6404,7.6404,7.5873,7.6177,211100.0
2008-12-12 09:45:00,10.03,10.07,9.99,10.02,456000.0,7.6177,7.648,7.5873,7.6101,456000.0
2008-12-12 09:50:00,10.02,10.11,10.0,10.03,258500.0,7.6101,7.6784,7.5949,7.6177,258500.0
2008-12-12 09:55:00,10.03,10.09,10.0,10.02,313800.0,7.6177,7.6632,7.5949,7.6101,313800.0
2008-12-12 10:00:00,10.01,10.08,10.0,10.02,353400.0,7.6025,7.6556,7.5949,7.6101,353400.0
2008-12-12 10:05:00,10.02,10.06,9.98,10.0,596800.0,7.6101,7.6404,7.5797,7.5949,596800.0
2008-12-12 10:10:00,10.0,10.04,9.98,10.01,236000.0,7.5949,7.6252,7.5797,7.6025,236000.0
2008-12-12 10:15:00,10.01,10.04,9.99,10.0,919700.0,7.6025,7.6252,7.5873,7.5949,919700.0
2008-12-12 10:20:00,10.01,10.03,9.98,10.0,191100.0,7.6025,7.6177,7.5797,7.5949,191100.0
2008-12-12 10:25:00,9.99,10.03,9.98,10.03,218000.0,7.5873,7.6177,7.5797,7.6177,218000.0
2008-12-12 10:30:00,10.03,10.06,9.98,9.98,194600.0,7.6177,7.6404,7.5797,7.5797,194600.0
2008-12-12 10:35:00,9.99,10.04,9.99,10.03,351700.0,7.5873,7.6252,7.5873,7.6177,351700.0
2008-12-12 10:40:00,10.03,10.11,10.02,10.11,356100.0,7.6177,7.6784,7.6101,7.6784,356100.0
2008-12-12 10:45:00,10.1,10.17,10.05,10.16,287300.0,7.6708,7.724,7.6328,7.7164,287300.0
2008-12-12 10:50:00,10.17,10.24,10.16,10.24,302800.0,7.724,7.7771,7.7164,7.7771,302800.0
2008-12-12 10:55:00,10.23,10.28,10.22,10.27,179900.0,7.7696,7.8075,7.762,7.7999,179900.0
2008-12-12 11:00:00,10.26,10.27,10.2,10.26,94300.0,7.7923,7.7999,7.7468,7.7923,94300.0
2008-12-12 11:05:00,10.26,10.29,10.23,10.26,130800.0,7.7923,7.8151,7.7696,7.7923,130800.0
2008-12-12 11:10:00,10.27,10.27,10.16,10.19,141400.0,7.7999,7.7999,7.7164,7.7392,141400.0
2008-12-12 11:15:00,10.2,10.21,10.15,10.18,91500.0,7.7468,7.7544,7.7088,7.7316,91500.0
2008-12-12 11:20:00,10.19,10.19,10.1,10.13,163300.0,7.7392,7.7392,7.6708,7.6936,163300.0
2008-12-12 11:25:00,10.13,10.15,10.11,10.12,51700.0,7.6936,7.7088,7.6784,7.686,51700.0
2008-12-12 11:30:00,10.13,10.17,10.11,10.16,78300.0,7.6936,7.724,7.6784,7.7164,78300.0
2008-12-12 11:35:00,10.15,10.17,10.1,10.1,115300.0,7.7088,7.724,7.6708,7.6708,115300.0
2008-12-12 11:40:00,10.1,10.12,10.04,10.07,118000.0,7.6708,7.686,7.6252,7.648,118000.0
2008-12-12 11:45:00,10.07,10.14,10.05,10.11,135700.0,7.648,7.7012,7.6328,7.6784,135700.0
2008-12-12 11:50:00,10.11,10.15,10.09,10.15,117000.0,7.6784,7.7088,7.6632,7.7088,117000.0
2008-12-12 11:55:00,10.15,10.17,10.08,10.1,99200.0,7.7088,7.724,7.6556,7.6708,99200.0
2008-12-12 12:00:00,10.1,10.16,10.09,10.14,122100.0,7.6708,7.7164,7.6632,7.7012,122100.0
2008-12-12 12:05:00,10.13,10.18,10.11,10.18,126100.0,7.6936,7.7316,7.6784,7.7316,126100.0
2008-12-12 12:10:00,10.18,10.25,10.18,10.22,227100.0,7.7316,7.7847,7.7316,7.762,227100.0
2008-12-12 12:15:00,10.22,10.22,10.17,10.18,121200.0,7.762,7.762,7.724,7.7316,121200.0
2008-12-12 12:20:00,10.19,10.21,10.15,10.19,75700.0,7.7392,7.7544,7.7088,7.7392,75700.0
2008-12-12 12:25:00,10.18,10.18,10.15,10.17,48100.0,7.7316,7.7316,7.7088,7.724,48100.0
2008-12-12 12:30:00,10.17,10.19,10.14,10.19,95600.0,7.724,7.7392,7.7012,7.7392,95600.0
2008-12-12 12:35:00,10.19,10.23,10.18,10.21,94200.0,7.7392,7.7696,7.7316,7.7544,94200.0
2008-12-12 12:40:00,10.22,10.23,10.2,10.2,80900.0,7.762,7.7696,7.7468,7.7468,80900.0
2008-12-12 12:45:00,10.21,10.25,10.2,10.24,61300.0,7.7544,7.7847,7.7468,7.7771,61300.0
2008-12-12 12:50:00,10.24,10.31,10.23,10.31,111600.0,7.7771,7.8303,7.7696,7.8303,111600.0
2008-12-12 12:55:00,10.3,10.39,10.3,10.33,400700.0,7.8227,7.8911,7.8227,7.8455,400700.0
2008-12-12 13:00:00,10.33,10.34,10.28,10.28,153800.0,7.8455,7.8531,7.8075,7.8075,153800.0
2008-12-12 13:05:00,10.28,10.35,10.28,10.31,201500.0,7.8075,7.8607,7.8075,7.8303,201500.0
2008-12-12 13:10:00,10.32,10.33,10.3,10.3,71200.0,7.8379,7.8455,7.8227,7.8227,71200.0
2008-12-12 13:15:00,10.29,10.32,10.28,10.29,144300.0,7.8151,7.8379,7.8075,7.8151,144300.0
2008-12-12 13:20:00,10.3,10.31,10.28,10.3,80400.0,7.8227,7.8303,7.8075,7.8227,80400.0
2008-12-12 13:25:00,10.3,10.3,10.23,10.25,94700.0,7.8227,7.8227,7.7696,7.7847,94700.0
2008-12-12 13:30:00,10.26,10.27,10.21,10.22,97400.0,7.7923,7.7999,7.7544,7.762,97400.0
2008-12-12 13:35:00,10.21,10.22,10.16,10.18,204600.0,7.7544,7.762,7.7164,7.7316,204600.0
2008-12-12 13:40:00,10.17,10.19,10.13,10.19,152600.0,7.724,7.7392,7.6936,7.7392,152600.0
2008-12-12 13:45:00,10.18,10.22,10.18,10.2,81300.0,7.7316,7.762,7.7316,7.7468,81300.0
2008-12-12 13:50:00,10.2,10.21,10.16,10.2,103000.0,7.7468,7.7544,7.7164,7.7468,103000.0
2008-12-12 13:55:00,10.19,10.23,10.19,10.23,36000.0,7.7392,7.7696,7.7392,7.7696,36000.0
2008-12-12 14:00:00,10.22,10.3,10.21,10.3,75200.0,7.762,7.8227,7.7544,7.8227,75200.0
2008-12-12 14:05:00,10.29,10.35,10.29,10.3,136100.0,7.8151,7.8607,7.8151,7.8227,136100.0
2008-12-12 14:10:00,10.3,10.33,10.26,10.28,75000.0,7.8227,7.8455,7.7923,7.8075,75000.0
2008-12-12 14:15:00,10.28,10.32,10.23,10.23,112200.0,7.8075,7.8379,7.7696,7.7696,112200.0
2008-12-12 14:20:00,10.24,10.29,10.2,10.28,132700.0,7.7771,7.8151,7.7468,7.8075,132700.0
2008-12-12 14:25:00,10.28,10.3,10.2,10.25,118400.0,7.8075,7.8227,7.7468,7.7847,118400.0
2008-12-12 14:30:00,10.24,10.25,10.15,10.2,151800.0,7.7771,7.7847,7.7088,7.7468,151800.0
2008-12-12 14:35:00,10.21,10.31,10.2,10.28,156900.0,7.7544,7.8303,7.7468,7.8075,156900.0
2008-12-12 14:40:00,10.29,10.32,10.26,10.3,100200.0,7.8151,7.8379,7.7923,7.8227,100200.0
2008-12-12 14:45:00,10.29,10.31,10.26,10.31,96000.0,7.8151,7.8303,7.7923,7.8303,96000.0
2008-12-12 14:50:00,10.31,10.4,10.31,10.36,240300.0,7.8303,7.8987,7.8303,7.8683,240300.0
2008-12-12 14:55:00,10.36,10.42,10.35,10.42,175100.0,7.8683,7.9139,7.8607,7.9139,175100.0
2008-12-12 15:00:00,10.42,10.49,10.42,10.44,188500.0,7.9139,7.967,7.9139,7.929,188500.0
2008-12-12 15:05:00,10.44,10.49,10.4,10.44,224900.0,7.929,7.967,7.8987,7.929,224900.0
2008-12-12 15:10:00,10.43,10.43,10.35,10.39,202000.0,7.9214,7.9214,7.8607,7.8911,202000.0
2008-12-12 15:15:00,10.38,10.45,10.35,10.36,123300.0,7.8835,7.9366,7.8607,7.8683,123300.0
2008-12-12 15:20:00,10.36,10.44,10.35,10.4,285700.0,7.8683,7.929,7.8607,7.8987,285700.0
2008-12-12 15:25:00,10.39,10.4,10.3,10.38,692400.0,7.8911,7.8987,7.8227,7.8835,692400.0
2008-12-12 15:30:00,10.37,10.39,10.35,10.35,203100.0,7.8759,7.8911,7.8607,7.8607,203100.0
2008-12-12 15:35:00,10.36,10.45,10.31,10.45,476100.0,7.8683,7.9366,7.8303,7.9366,476100.0
2008-12-12 15:40:00,10.44,10.48,10.42,10.43,421900.0,7.929,7.9594,7.9139,7.9214,421900.0
2008-12-12 15:45:00,10.42,10.45,10.33,10.4,296600.0,7.9139,7.9366,7.8455,7.8987,296600.0
2008-12-12 15:50:00,10.39,10.43,10.34,10.37,568600.0,7.8911,7.9214,7.8531,7.8759,568600.0
2008-12-12 15:55:00,10.37,10.45,10.31,10.41,762700.0,7.8759,7.9366,7.8303,7.9063,762700.0
2008-12-15 09:30:00,10.45,10.57,10.38,10.46,350800.0,7.9366,8.0278,7.8835,7.9442,350800.0
2008-12-15 09:35:00,10.46,10.52,10.34,10.37,360200.0,7.9442,7.9898,7.8531,7.8759,360200.0
2008-12-15 09:40:00,10.37,10.37,10.22,10.25,450000.0,7.8759,7.8759,7.762,7.7847,450000.0
2008-12-15 09:45:00,10.25,10.39,10.24,10.36,302700.0,7.7847,7.8911,7.7771,7.8683,302700.0
2008-12-15 09:50:00,10.36,10.36,10.2,10.21,137600.0,7.8683,7.8683,7.7468,7.7544,137600.0
2008-12-15 09:55:00,10.21,10.22,10.2,10.21,115100.0,7.7544,7.762,7.7468,7.7544,115100.0
2008-12-15 10:00:00,10.2,10.24,10.18,10.18,132900.0,7.7468,7.7771,7.7316,7.7316,132900.0
2008-12-15 10:05:00,10.17,10.22,10.13,10.16,259000.0,7.724,7.762,7.6936,7.7164,259000.0
2008-12-15 10:10:00,10.15,10.25,10.14,10.23,291400.0,7.7088,7.7847,7.7012,7.7696,291400.0
2008-12-15 10:15:00,10.23,10.23,10.13,10.14,132100.0,7.7696,7.7696,7.6936,7.7012,132100.0
2008-12-15 10:20:00,10.13,10.13,10.07,10.09,159900.0,7.6936,7.6936,7.648,7.6632,159900.0
2008-12-15 10:25:00,10.1,10.13,10.08,10.12,74800.0,7.6708,7.6936,7.6556,7.686,74800.0
2008-12-15 10:30:00,10.12,10.15,10.11,10.14,85800.0,7.686,7.7088,7.6784,7.7012,85800.0
2008-12-15 10:35:00,10.13,10.14,10.08,10.09,182600.0,7.6936,7.7012,7.6556,7.6632,182600.0
2008-12-15 10:40:00,10.09,10.1,10.02,10.02,455700.0,7.6632,7.6708,7.6101,7.6101,455700.0
2008-12-15 10:45:00,10.02,10.04,9.99,10.0,173100.0,7.6101,7.6252,7.5873,7.5949,173100.0
2008-12-15 10:50:00,10.0,10.01,9.98,9.99,227300.0,7.5949,7.6025,7.5797,7.5873,227300.0
2008-12-15 10:55:00,9.98,10.01,9.98,10.01,201400.0,7.5797,7.6025,7.5797,7.6025,201400.0
2008-12-15 11:00:00,10.0,10.01,10.0,10.01,87500.0,7.5949,7.6025,7.5949,7.6025,87500.0
2008-12-15 11:05:00,10.0,10.01,10.0,10.01,200000.0,7.5949,7.6025,7.5949,7.6025,200000.0
2008-12-15 11:10:00,10.01,10.02,10.0,10.01,110800.0,7.6025,7.6101,7.5949,7.6025,110800.0
2008-12-15 11:15:00,10.01,10.01,10.0,10.0,190500.0,7.6025,7.6025,7.5949,7.5949,190500.0
2008-12-15 11:20:00,10.01,10.07,10.0,10.06,340700.0,7.6025,7.648,7.5949,7.6404,340700.0
2008-12-15 11:25:00,10.07,10.08,10.06,10.07,104600.0,7.648,7.6556,7.6404,7.648,104600.0
2008-12-15 11:30:00,10.07,10.08,10.04,10.06,254100.0,7.648,7.6556,7.6252,7.6404,254100.0
2008-12-15 11:35:00,10.07,10.07,10.0,10.01,169600.0,7.648,7.648,7.5949,7.6025,169600.0
2008-12-15 11:40:00,10.0,10.04,10.0,10.02,156900.0,7.5949,7.6252,7.5949,7.6101,156900.0
2008-12-15 11:45:00,10.03,10.06,10.02,10.06,116900.0,7.6177,7.6404,7.6101,7.6404,116900.0
2008-12-15 11:50:00,10.06,10.08,10.04,10.06,108300.0,7.6404,7.6556,7.6252,7.6404,108300.0
2008-12-15 11:55:00,10.06,10.06,10.01,10.02,66700.0,7.6404,7.6404,7.6025,7.6101,66700.0
2008-12-15 12:00:00,10.01,10.02,10.0,10.0,63200.0,7.6025,7.6101,7.5949,7.5949,63200.0
2008-12-15 12:05:00,10.0,10.07,10.0,10.04,186500.0,7.5949,7.648,7.5949,7.6252,186500.0
2008-12-15 12:10:00,10.05,10.07,10.04,10.06,80000.0,7.6328,7.648,7.6252,7.6404,80000.0
2008-12-15 12:15:00,10.07,10.07,10.04,10.06,54000.0,7.648,7.648,7.6252,7.6404,54000.0
2008-12-15 12:20:00,10.06,10.13,10.06,10.11,195100.0,7.6404,7.6936,7.6404,7.6784,195100.0
2008-12-15 12:25:00,10.11,10.12,10.09,10.11,68300.0,7.6784,7.686,7.6632,7.6784,68300.0
2008-12-15 12:30:00,10.1,10.12,10.08,10.12,233600.0,7.6708,7.686,7.6556,7.686,233600.0
2008-12-15 12:35:00,10.11,10.13,10.11,10.13,194200.0,7.6784,7.6936,7.6784,7.6936,194200.0
2008-12-15 12:40:00,10.13,10.13,10.1,10.1,150400.0,7.6936,7.6936,7.6708,7.6708,150400.0
2008-12-15 12:45:00,10.1,10.11,10.09,10.1,96700.0,7.6708,7.6784,7.6632,7.6708,96700.0
2008-12-15 12:50:00,10.1,10.11,10.1,10.1,89100.0,7.6708,7.6784,7.6708,7.6708,89100.0
2008-12-15 12:55:00,10.09,10.1,10.09,10.1,69900.0,7.6632,7.6708,7.6632,7.6708,69900.0
2008-12-15 13:00:00,10.09,10.11,10.09,10.1,121700.0,7.6632,7.6784,7.6632,7.6708,121700.0
2008-12-15 13:05:00,10.1,10.11,10.1,10.1,174300.0,7.6708,7.6784,7.6708,7.6708,174300.0
2008-12-15 13:10:00,10.1,10.11,10.1,10.1,28400.0,7.6708,7.6784,7.6708,7.6708,28400.0
2008-12-15 13:15:00,10.1,10.11,10.1,10.1,81000.0,7.6708,7.6784,7.6708,7.6708,81000.0
2008-12-15 13:20:00,10.1,10.15,10.1,10.14,125700.0,7.6708,7.7088,7.6708,7.7012,125700.0
2008-12-15 13:25:00,10.14,10.18,10.14,10.17,122500.0,7.7012,7.7316,7.7012,7.724,122500.0
2008-12-15 13:30:00,10.17,10.2,10.16,10.2,100300.0,7.724,7.7468,7.7164,7.7468,100300.0
2008-12-15 13:35:00,10.2,10.21,10.18,10.19,192400.0,7.7468,7.7544,7.7316,7.7392,192400.0
2008-12-15 13:40:00,10.2,10.23,10.19,10.2,179400.0,7.7468,7.7696,7.7392,7.7468,179400.0
2008-12-15 13:45:00,10.2,10.23,10.2,10.23,117600.0,7.7468,7.7696,7.7468,7.7696,117600.0
2008-12-15 13:50:00,10.23,10.23,10.21,10.23,157200.0,7.7696,7.7696,7.7544,7.7696,157200.0
2008-12-15 13:55:00,10.22,10.23,10.21,10.22,222400.0,7.762,7.7696,7.7544,7.762,222400.0
2008-12-15 14:00:00,10.22,10.3,10.22,10.26,475100.0,7.762,7.8227,7.762,7.7923,475100.0
2008-12-15 14:05:00,10.26,10.28,10.2,10.21,521000.0,7.7923,7.8075,7.7468,7.7544,521000.0
2008-12-15 14:10:00,10.22,10.22,10.18,10.18,309400.0,7.762,7.762,7.7316,7.7316,309400.0
2008-12-15 14:15:00,10.18,10.21,10.18,10.2,154200.0,7.7316,7.7544,7.7316,7.7468,154200.0
2008-12-15 14:20:00,10.21,10.24,10.19,10.19,267100.0,7.7544,7.7771,7.7392,7.7392,267100.0
2008-12-15 14:25:00,10.18,10.23,10.18,10.21,213400.0,7.7316,7.7696,7.7316,7.7544,213400.0
2008-12-15 14:30:00,10.2,10.25,10.2,10.25,171700.0,7.7468,7.7847,7.7468,7.7847,171700.0
2008-12-15 14:35:00,10.24,10.26,10.23,10.24,197100.0,7.7771,7.7923,7.7696,7.7771,197100.0
2008-12-15 14:40:00,10.24,10.26,10.21,10.21,141700.0,7.7771,7.7923,7.7544,7.7544,141700.0
2008-12-15 14:45:00,10.22,10.27,10.2,10.27,396000.0,7.762,7.7999,7.7468,7.7999,396000.0
2008-12-15 14:50:00,10.27,10.28,10.24,10.24,181400.0,7.7999,7.8075,7.7771,7.7771,181400.0
2008-12-15 14:55:00,10.24,10.25,10.19,10.19,208300.0,7.7771,7.7847,7.7392,7.7392,208300.0
2008-12-15 15:00:00,10.19,10.23,10.19,10.2,136900.0,7.7392,7.7696,7.7392,7.7468,136900.0
2008-12-15 15:05:00,10.21,10.24,10.19,10.19,358800.0,7.7544,7.7771,7.7392,7.7392,358800.0
2008-12-15 15:10:00,10.19,10.2,10.1,10.11,283700.0,7.7392,7.7468,7.6708,7.6784,283700.0
2008-12-15 15:15:00,10.11,10.12,10.06,10.07,464800.0,7.6784,7.686,7.6404,7.648,464800.0
2008-12-15 15:20:00,10.07,10.07,10.02,10.04,721100.0,7.648,7.648,7.6101,7.6252,721100.0
2008-12-15 15:25:00,10.03,10.07,10.0,10.07,766200.0,7.6177,7.648,7.5949,7.648,766200.0
2008-12-15 15:30:00,10.06,10.12,10.06,10.11,425500.0,7.6404,7.686,7.6404,7.6784,425500.0
2008-12-15 15:35:00,10.12,10.2,10.1,10.18,554600.0,7.686,7.7468,7.6708,7.7316,554600.0
2008-12-15 15:40:00,10.16,10.27,10.16,10.24,338700.0,7.7164,7.7999,7.7164,7.7771,338700.0
2008-12-15 15:45:00,10.23,10.3,10.23,10.25,544000.0,7.7696,7.8227,7.7696,7.7847,544000.0
2008-12-15 15:50:00,10.24,10.25,10.15,10.17,489200.0,7.7771,7.7847,7.7088,7.724,489200.0
2008-12-15 15:55:00,10.17,10.23,10.16,10.2,666500.0,7.724,7.7696,7.7164,7.7468,666500.0
2008-12-16 09:30:00,10.29,10.49,10.26,10.4,425600.0,7.8151,7.967,7.7923,7.8987,425600.0
2008-12-16 09:35:00,10.4,10.43,10.31,10.42,554600.0,7.8987,7.9214,7.8303,7.9139,554600.0
2008-12-16 09:40:00,10.42,10.5,10.39,10.48,503000.0,7.9139,7.9746,7.8911,7.9594,503000.0
2008-12-16 09:45:00,10.48,10.55,10.45,10.46,275600.0,7.9594,8.0126,7.9366,7.9442,275600.0
2008-12-16 09:50:00,10.46,10.5,10.44,10.45,238500.0,7.9442,7.9746,7.929,7.9366,238500.0
2008-12-16 09:55:00,10.45,10.47,10.4,10.43,426300.0,7.9366,7.9518,7.8987,7.9214,426300.0
2008-12-16 10:00:00,10.43,10.56,10.41,10.55,175800.0,7.9214,8.0202,7.9063,8.0126,175800.0
2008-12-16 10:05:00,10.54,10.59,10.5,10.58,174700.0,8.005,8.043,7.9746,8.0354,174700.0
2008-12-16 10:10:00,10.59,10.59,10.53,10.55,227500.0,8.043,8.043,7.9974,8.0126,227500.0
2008-12-16 10:15:00,10.54,10.55,10.52,10.52,74600.0,8.005,8.0126,7.9898,7.9898,74600.0
2008-12-16 10:20:00,10.53,10.53,10.47,10.5,171200.0,7.9974,7.9974,7.9518,7.9746,171200.0
2008-12-16 10:25:00,10.49,10.51,10.46,10.46,150400.0,7.967,7.9822,7.9442,7.9442,150400.0
2008-12-16 10:30:00,10.46,10.51,10.45,10.5,118600.0,7.9442,7.9822,7.9366,7.9746,118600.0
2008-12-16 10:35:00,10.5,10.51,10.46,10.48,147600.0,7.9746,7.9822,7.9442,7.9594,147600.0
2008-12-16 10:40:00,10.48,10.51,10.48,10.5,175900.0,7.9594,7.9822,7.9594,7.9746,175900.0
2008-12-16 10:45:00,10.49,10.5,10.47,10.5,384300.0,7.967,7.9746,7.9518,7.9746,384300.0
2008-12-16 10:50:00,10.5,10.5,10.47,10.5,330900.0,7.9746,7.9746,7.9518,7.9746,330900.0
2008-12-16 10:55:00,10.49,10.5,10.48,10.48,21800.0,7.967,7.9746,7.9594,7.9594,21800.0
2008-12-16 11:00:00,10.49,10.5,10.47,10.49,86300.0,7.967,7.9746,7.9518,7.967,86300.0
2008-12-16 11:05:00,10.49,10.5,10.48,10.49,69000.0,7.967,7.9746,7.9594,7.967,69000.0
2008-12-16 11:10:00,10.49,10.5,10.46,10.47,91500.0,7.967,7.9746,7.9442,7.9518,91500.0
2008-12-16 11:15:00,10.47,10.48,10.44,10.46,131200.0,7.9518,7.9594,7.929,7.9442,131200.0
2008-12-16 11:20:00,10.46,10.49,10.45,10.49,41700.0,7.9442,7.967,7.9366,7.967,41700.0
2008-12-16 11:25:00,10.48,10.5,10.48,10.49,19800.0,7.9594,7.9746,7.9594,7.967,19800.0
2008-12-16 11:30:00,10.49,10.5,10.48,10.49,123600.0,7.967,7.9746,7.9594,7.967,123600.0
2008-12-16 11:35:00,10.49,10.5,10.47,10.47,172800.0,7.967,7.9746,7.9518,7.9518,172800.0
2008-12-16 11:40:00,10.47,10.49,10.45,10.49,293400.0,7.9518,7.967,7.9366,7.967,293400.0
2008-12-16 11:45:00,10.49,10.52,10.48,10.51,414700.0,7.967,7.9898,7.9594,7.9822,414700.0
2008-12-16 11:50:00,10.51,10.53,10.45,10.47,382500.0,7.9822,7.9974,7.9366,7.9518,382500.0
2008-12-16 11:55:00,10.48,10.52,10.47,10.48,437600.0,7.9594,7.9898,7.9518,7.9594,437600.0
2008-12-16 12:00:00,10.48,10.5,10.46,10.49,214200.0,7.9594,7.9746,7.9442,7.967,214200.0
2008-12-16 12:05:00,10.48,10.49,10.46,10.47,134000.0,7.9594,7.967,7.9442,7.9518,134000.0
2008-12-16 12:10:00,10.48,10.5,10.47,10.49,135300.0,7.9594,7.9746,7.9518,7.967,135300.0
2008-12-16 12:15:00,10.5,10.51,10.48,10.49,393900.0,7.9746,7.9822,7.9594,7.967,393900.0
2008-12-16 12:20:00,10.49,10.51,10.48,10.51,312400.0,7.967,7.9822,7.9594,7.9822,312400.0
2008-12-16 12:25:00,10.5,10.51,10.48,10.5,248300.0,7.9746,7.9822,7.9594,7.9746,248300.0
2008-12-16 12:30:00,10.5,10.51,10.47,10.48,279200.0,7.9746,7.9822,7.9518,7.9594,279200.0
2008-12-16 12:35:00,10.48,10.49,10.47,10.47,248000.0,7.9594,7.967,7.9518,7.9518,248000.0
2008-12-16 12:40:00,10.48,10.5,10.47,10.49,173300.0,7.9594,7.9746,7.9518,7.967,173300.0
2008-12-16 12:45:00,10.49,10.51,10.49,10.5,281200.0,7.967,7.9822,7.967,7.9746,281200.0
2008-12-16 12:50:00,10.51,10.51,10.49,10.5,151400.0,7.9822,7.9822,7.967,7.9746,151400.0
2008-12-16 12:55:00,10.5,10.51,10.48,10.48,273900.0,7.9746,7.9822,7.9594,7.9594,273900.0
2008-12-16 13:00:00,10.49,10.49,10.47,10.48,125500.0,7.967,7.967,7.9518,7.9594,125500.0
2008-12-16 13:05:00,10.48,10.48,10.46,10.46,102700.0,7.9594,7.9594,7.9442,7.9442,102700.0
2008-12-16 13:10:00,10.47,10.47,10.39,10.39,651500.0,7.9518,7.9518,7.8911,7.8911,651500.0
2008-12-16 13:15:00,10.39,10.4,10.39,10.4,162600.0,7.8911,7.8987,7.8911,7.8987,162600.0
2008-12-16 13:20:00,10.4,10.4,10.39,10.4,160400.0,7.8987,7.8987,7.8911,7.8987,160400.0
2008-12-16 13:25:00,10.4,10.4,10.39,10.4,145000.0,7.8987,7.8987,7.8911,7.8987,145000.0
2008-12-16 13:30:00,10.4,10.4,10.35,10.35,308900.0,7.8987,7.8987,7.8607,7.8607,308900.0
2008-12-16 13:35:00,10.35,10.36,10.32,10.34,528700.0,7.8607,7.8683,7.8379,7.8531,528700.0
2008-12-16 13:40:00,10.33,10.35,10.33,10.34,462700.0,7.8455,7.8607,7.8455,7.8531,462700.0
2008-12-16 13:45:00,10.34,10.34,10.3,10.3,159700.0,7.8531,7.8531,7.8227,7.8227,159700.0
2008-12-16 13:50:00,10.31,10.32,10.3,10.31,118600.0,7.8303,7.8379,7.8227,7.8303,118600.0
2008-12-16 13:55:00,10.3,10.31,10.29,10.29,107100.0,7.8227,7.8303,7.8151,7.8151,107100.0
2008-12-16 14:00:00,10.29,10.3,10.26,10.27,239300.0,7.8151,7.8227,7.7923,7.7999,239300.0
2008-12-16 14:05:00,10.26,10.33,10.26,10.32,295800.0,7.7923,7.8455,7.7923,7.8379,295800.0
2008-12-16 14:10:00,10.32,10.37,10.32,10.36,297900.0,7.8379,7.8759,7.8379,7.8683,297900.0
2008-12-16 14:15:00,10.36,10.41,10.36,10.36,221000.0,7.8683,7.9063,7.8683,7.8683,221000.0
2008-12-16 14:20:00,10.36,10.49,10.36,10.45,494900.0,7.8683,7.967,7.8683,7.9366,494900.0
2008-12-16 14:25:00,10.45,10.45,10.35,10.39,346400.0,7.9366,7.9366,7.8607,7.8911,346400.0
2008-12-16 14:30:00,10.4,10.54,10.39,10.52,562100.0,7.8987,8.005,7.8911,7.9898,562100.0
2008-12-16 14:35:00,10.52,10.57,10.48,10.55,378800.0,7.9898,8.0278,7.9594,8.0126,378800.0
2008-12-16 14:40:00,10.56,10.56,10.4,10.45,472400.0,8.0202,8.0202,7.8987,7.9366,472400.0
2008-12-16 14:45:00,10.45,10.45,10.35,10.36,425300.0,7.9366,7.9366,7.8607,7.8683,425300.0
2008-12-16 14:50:00,10.36,10.49,10.35,10.49,313200.0,7.8683,7.967,7.8607,7.967,313200.0
2008-12-16 14:55:00,10.49,10.51,10.44,10.5,323400.0,7.967,7.9822,7.929,7.9746,323400.0
2008-12-16 15:00:00,10.5,10.53,10.44,10.45,322600.0,7.9746,7.9974,7.929,7.9366,322600.0
2008-12-16 15:05:00,10.45,10.54,10.45,10.51,487000.0,7.9366,8.005,7.9366,7.9822,487000.0
2008-12-16 15:10:00,10.51,10.58,10.5,10.51,714500.0,7.9822,8.0354,7.9746,7.9822,714500.0
2008-12-16 15:15:00,10.51,10.6,10.49,10.56,709500.0,7.9822,8.0506,7.967,8.0202,709500.0
2008-12-16 15:20:00,10.56,10.6,10.53,10.53,748100.0,8.0202,8.0506,7.9974,7.9974,748100.0
2008-12-16 15:25:00,10.54,10.59,10.53,10.58,433500.0,8.005,8.043,7.9974,8.0354,433500.0
2008-12-16 15:30:00,10.58,10.62,10.51,10.57,606700.0,8.0354,8.0658,7.9822,8.0278,606700.0
2008-12-16 15:35:00,10.57,10.6,10.53,10.55,823100.0,8.0278,8.0506,7.9974,8.0126,823100.0
2008-12-16 15:40:00,10.55,10.59,10.51,10.59,558500.0,8.0126,8.043,7.9822,8.043,558500.0
2008-12-16 15:45:00,10.6,10.65,10.5,10.5,797100.0,8.0506,8.0885,7.9746,7.9746,797100.0
2008-12-16 15:50:00,10.5,10.65,10.5,10.65,1133100.0,7.9746,8.0885,7.9746,8.0885,1133100.0
2008-12-16 15:55:00,10.64,10.75,10.64,10.71,1143900.0,8.0809,8.1645,8.0809,8.1341,1143900.0
2008-12-17 09:30:00,10.55,10.64,10.52,10.58,283700.0,8.0126,8.0809,7.9898,8.0354,283700.0
2008-12-17 09:35:00,10.58,10.66,10.53,10.6,392800.0,8.0354,8.0961,7.9974,8.0506,392800.0
2008-12-17 09:40:00,10.61,10.64,10.51,10.55,367300.0,8.0582,8.0809,7.9822,8.0126,367300.0
2008-12-17 09:45:00,10.55,10.62,10.54,10.61,189900.0,8.0126,8.0658,8.005,8.0582,189900.0
2008-12-17 09:50:00,10.62,10.62,10.57,10.6,174100.0,8.0658,8.0658,8.0278,8.0506,174100.0
2008-12-17 09:55:00,10.6,10.62,10.55,10.57,172700.0,8.0506,8.0658,8.0126,8.0278,172700.0
2008-12-17 10:00:00,10.57,10.58,10.51,10.53,270900.0,8.0278,8.0354,7.9822,7.9974,270900.0
2008-12-17 10:05:00,10.53,10.53,10.4,10.41,399300.0,7.9974,7.9974,7.8987,7.9063,399300.0
2008-12-17 10:10:00,10.41,10.42,10.33,10.34,237500.0,7.9063,7.9139,7.8455,7.8531,237500.0
2008-12-17 10:15:00,10.34,10.45,10.32,10.44,221500.0,7.8531,7.9366,7.8379,7.929,221500.0
2008-12-17 10:20:00,10.44,10.49,10.44,10.45,163900.0,7.929,7.967,7.929,7.9366,163900.0
2008-12-17 10:25:00,10.44,10.47,10.41,10.43,224300.0,7.929,7.9518,7.9063,7.9214,224300.0
2008-12-17 10:30:00,10.43,10.47,10.39,10.46,79900.0,7.9214,7.9518,7.8911,7.9442,79900.0
2008-12-17 10:35:00,10.46,10.49,10.43,10.48,113100.0,7.9442,7.967,7.9214,7.9594,113100.0
2008-12-17 10:40:00,10.48,10.57,10.48,10.55,143800.0,7.9594,8.0278,7.9594,8.0126,143800.0
2008-12-17 10:45:00,10.55,10.56,10.51,10.51,175600.0,8.0126,8.0202,7.9822,7.9822,175600.0
2008-12-17 10:50:00,10.52,10.58,10.5,10.54,122900.0,7.9898,8.0354,7.9746,8.005,122900.0
2008-12-17 10:55:00,10.53,10.59,10.53,10.57,120100.0,7.9974,8.043,7.9974,8.0278,120100.0
2008-12-17 11:00:00,10.58,10.61,10.56,10.58,145300.0,8.0354,8.0582,8.0202,8.0354,145300.0
2008-12-17 11:05:00,10.58,10.59,10.54,10.57,195700.0,8.0354,8.043,8.005,8.0278,195700.0
2008-12-17 11:10:00,10.58,10.59,10.54,10.59,115900.0,8.0354,8.043,8.005,8.043,115900.0
2008-12-17 11:15:00,10.59,10.59,10.51,10.53,169500.0,8.043,8.043,7.9822,7.9974,169500.0
2008-12-17 11:20:00,10.52,10.55,10.51,10.54,118700.0,7.9898,8.0126,7.9822,8.005,118700.0
2008-12-17 11:25:00,10.53,10.55,10.49,10.51,106400.0,7.9974,8.0126,7.967,7.9822,106400.0
2008-12-17 11:30:00,10.51,10.54,10.49,10.5,111900.0,7.9822,8.005,7.967,7.9746,111900.0
2008-12-17 11:35:00,10.49,10.57,10.49,10.56,128300.0,7.967,8.0278,7.967,8.0202,128300.0
2008-12-17 11:40:00,10.55,10.61,10.55,10.58,114800.0,8.0126,8.0582,8.0126,8.0354,114800.0
2008-12-17 11:45:00,10.59,10.6,10.57,10.57,60100.0,8.043,8.0506,8.0278,8.0278,60100.0
2008-12-17 11:50:00,10.58,10.6,10.55,10.57,169700.0,8.0354,8.0506,8.0126,8.0278,169700.0
2008-12-17 11:55:00,10.57,10.63,10.55,10.59,653500.0,8.0278,8.0733,8.0126,8.043,653500.0
2008-12-17 12:00:00,10.58,10.61,10.58,10.58,246300.0,8.0354,8.0582,8.0354,8.0354,246300.0
2008-12-17 12:05:00,10.59,10.68,10.59,10.67,150000.0,8.043,8.1113,8.043,8.1037,150000.0
2008-12-17 12:10:00,10.67,10.72,10.65,10.71,289300.0,8.1037,8.1417,8.0885,8.1341,289300.0
2008-12-17 12:15:00,10.7,10.73,10.68,10.72,153600.0,8.1265,8.1493,8.1113,8.1417,153600.0
2008-12-17 12:20:00,10.73,10.74,10.72,10.74,72300.0,8.1493,8.1569,8.1417,8.1569,72300.0
2008-12-17 12:25:00,10.73,10.74,10.7,10.72,130400.0,8.1493,8.1569,8.1265,8.1417,130400.0
2008-12-17 12:30:00,10.71,10.75,10.71,10.73,115000.0,8.1341,8.1645,8.1341,8.1493,115000.0
2008-12-17 12:35:00,10.73,10.74,10.67,10.68,93200.0,8.1493,8.1569,8.1037,8.1113,93200.0
2008-12-17 12:40:00,10.67,10.69,10.67,10.68,52900.0,8.1037,8.1189,8.1037,8.1113,52900.0
2008-12-17 12:45:00,10.68,10.71,10.68,10.71,40900.0,8.1113,8.1341,8.1113,8.1341,40900.0
2008-12-17 12:50:00,10.71,10.76,10.71,10.76,168800.0,8.1341,8.1721,8.1341,8.1721,168800.0
2008-12-17 12:55:00,10.76,10.78,10.73,10.75,250400.0,8.1721,8.1873,8.1493,8.1645,250400.0
2008-12-17 13:00:00,10.75,10.76,10.73,10.74,222200.0,8.1645,8.1721,8.1493,8.1569,222200.0
2008-12-17 13:05:00,10.75,10.75,10.68,10.74,279400.0,8.1645,8.1645,8.1113,8.1569,279400.0
2008-12-17 13:10:00,10.74,10.77,10.69,10.7,138400.0,8.1569,8.1797,8.1189,8.1265,138400.0
2008-12-17 13:15:00,10.7,10.73,10.68,10.69,227500.0,8.1265,8.1493,8.1113,8.1189,227500.0
2008-12-17 13:20:00,10.69,10.73,10.68,10.73,120800.0,8.1189,8.1493,8.1113,8.1493,120800.0
2008-12-17 13:25:00,10.73,10.74,10.66,10.67,195500.0,8.1493,8.1569,8.0961,8.1037,195500.0
2008-12-17 13:30:00,10.66,10.71,10.66,10.67,261500.0,8.0961,8.1341,8.0961,8.1037,261500.0
2008-12-17 13:35:00,10.67,10.71,10.66,10.69,339700.0,8.1037,8.1341,8.0961,8.1189,339700.0
2008-12-17 13:40:00,10.7,10.73,10.67,10.72,133800.0,8.1265,8.1493,8.1037,8.1417,133800.0
2008-12-17 13:45:00,10.72,10.75,10.72,10.75,74600.0,8.1417,8.1645,8.1417,8.1645,74600.0
2008-12-17 13:50:00,10.75,10.75,10.7,10.72,300800.0,8.1645,8.1645,8.1265,8.1417,300800.0
2008-12-17 13:55:00,10.72,10.73,10.68,10.68,278200.0,8.1417,8.1493,8.1113,8.1113,278200.0
2008-12-17 14:00:00,10.68,10.74,10.68,10.74,148000.0,8.1113,8.1569,8.1113,8.1569,148000.0
2008-12-17 14:05:00,10.74,10.75,10.72,10.75,284600.0,8.1569,8.1645,8.1417,8.1645,284600.0
2008-12-17 14:10:00,10.75,10.76,10.72,10.75,201500.0,8.1645,8.1721,8.1417,8.1645,201500.0
2008-12-17 14:15:00,10.75,10.77,10.73,10.74,176400.0,8.1645,8.1797,8.1493,8.1569,176400.0
2008-12-17 14:20:00,10.74,10.75,10.69,10.7,137500.0,8.1569,8.1645,8.1189,8.1265,137500.0
2008-12-17 14:25:00,10.7,10.71,10.65,10.66,210700.0,8.1265,8.1341,8.0885,8.0961,210700.0
2008-12-17 14:30:00,10.65,10.7,10.63,10.63,186100.0,8.0885,8.1265,8.0733,8.0733,186100.0
2008-12-17 14:35:00,10.63,10.66,10.58,10.64,225100.0,8.0733,8.0961,8.0354,8.0809,225100.0
2008-12-17 14:40:00,10.64,10.69,10.59,10.59,330400.0,8.0809,8.1189,8.043,8.043,330400.0
2008-12-17 14:45:00,10.59,10.71,10.57,10.71,312900.0,8.043,8.1341,8.0278,8.1341,312900.0
2008-12-17 14:50:00,10.71,10.74,10.69,10.74,319800.0,8.1341,8.1569,8.1189,8.1569,319800.0
2008-12-17 14:55:00,10.73,10.77,10.71,10.77,294800.0,8.1493,8.1797,8.1341,8.1797,294800.0
2008-12-17 15:00:00,10.76,10.8,10.75,10.8,251700.0,8.1721,8.2025,8.1645,8.2025,251700.0
2008-12-17 15:05:00,10.79,10.8,10.77,10.78,135500.0,8.1949,8.2025,8.1797,8.1873,135500.0
2008-12-17 15:10:00,10.79,10.8,10.74,10.79,249300.0,8.1949,8.2025,8.1569,8.1949,249300.0
2008-12-17 15:15:00,10.79,10.85,10.78,10.81,412600.0,8.1949,8.2404,8.1873,8.2101,412600.0
2008-12-17 15:20:00,10.8,10.81,10.76,10.79,305700.0,8.2025,8.2101,8.1721,8.1949,305700.0
2008-12-17 15:25:00,10.78,10.78,10.7,10.75,344100.0,8.1873,8.1873,8.1265,8.1645,344100.0
2008-12-17 15:30:00,10.74,10.75,10.71,10.71,247800.0,8.1569,8.1645,8.1341,8.1341,247800.0
2008-12-17 15:35:00,10.71,10.75,10.67,10.69,398500.0,8.1341,8.1645,8.1037,8.1189,398500.0
2008-12-17 15:40:00,10.69,10.76,10.68,10.71,432400.0,8.1189,8.1721,8.1113,8.1341,432400.0
2008-12-17 15:45:00,10.71,10.77,10.71,10.75,501400.0,8.1341,8.1797,8.1341,8.1645,501400.0
2008-12-17 15:50:00,10.76,10.77,10.68,10.71,438400.0,8.1721,8.1797,8.1113,8.1341,438400.0
2008-12-17 15:55:00,10.72,10.73,10.67,10.67,585400.0,8.1417,8.1493,8.1037,8.1037,585400.0
2008-12-18 09:30:00,10.64,10.73,10.41,10.52,401100.0,8.0809,8.1493,7.9063,7.9898,401100.0
2008-12-18 09:35:00,10.52,10.66,10.52,10.58,319100.0,7.9898,8.0961,7.9898,8.0354,319100.0
2008-12-18 09:40:00,10.57,10.58,10.52,10.52,188600.0,8.0278,8.0354,7.9898,7.9898,188600.0
2008-12-18 09:45:00,10.52,10.52,10.4,10.43,213300.0,7.9898,7.9898,7.8987,7.9214,213300.0
2008-12-18 09:50:00,10.43,10.44,10.33,10.4,368800.0,7.9214,7.929,7.8455,7.8987,368800.0
2008-12-18 09:55:00,10.41,10.45,10.35,10.4,213500.0,7.9063,7.9366,7.8607,7.8987,213500.0
2008-12-18 10:00:00,10.41,10.51,10.39,10.48,282000.0,7.9063,7.9822,7.8911,7.9594,282000.0
2008-12-18 10:05:00,10.48,10.48,10.42,10.43,154100.0,7.9594,7.9594,7.9139,7.9214,154100.0
2008-12-18 10:10:00,10.43,10.45,10.41,10.42,78300.0,7.9214,7.9366,7.9063,7.9139,78300.0
2008-12-18 10:15:00,10.41,10.43,10.36,10.38,119200.0,7.9063,7.9214,7.8683,7.8835,119200.0
2008-12-18 10:20:00,10.38,10.4,10.34,10.34,157400.0,7.8835,7.8987,7.8531,7.8531,157400.0
2008-12-18 10:25:00,10.34,10.41,10.31,10.4,391900.0,7.8531,7.9063,7.8303,7.8987,391900.0
2008-12-18 10:30:00,10.4,10.43,10.4,10.42,107100.0,7.8987,7.9214,7.8987,7.9139,107100.0
2008-12-18 10:35:00,10.41,10.42,10.39,10.39,60300.0,7.9063,7.9139,7.8911,7.8911,60300.0
2008-12-18 10:40:00,10.4,10.4,10.38,10.4,74100.0,7.8987,7.8987,7.8835,7.8987,74100.0
2008-12-18 10:45:00,10.4,10.4,10.35,10.38,199500.0,7.8987,7.8987,7.8607,7.8835,199500.0
2008-12-18 10:50:00,10.39,10.39,10.36,10.38,91100.0,7.8911,7.8911,7.8683,7.8835,91100.0
2008-12-18 10:55:00,10.38,10.38,10.35,10.36,174700.0,7.8835,7.8835,7.8607,7.8683,174700.0
2008-12-18 11:00:00,10.36,10.38,10.34,10.36,192200.0,7.8683,7.8835,7.8531,7.8683,192200.0
2008-12-18 11:05:00,10.36,10.37,10.32,10.33,65200.0,7.8683,7.8759,7.8379,7.8455,65200.0
2008-12-18 11:10:00,10.33,10.33,10.26,10.26,169500.0,7.8455,7.8455,7.7923,7.7923,169500.0
2008-12-18 11:15:00,10.27,10.28,10.25,10.26,116800.0,7.7999,7.8075,7.7847,7.7923,116800.0
2008-12-18 11:20:00,10.26,10.27,10.21,10.23,218700.0,7.7923,7.7999,7.7544,7.7696,218700.0
2008-12-18 11:25:00,10.23,10.26,10.21,10.24,148100.0,7.7696,7.7923,7.7544,7.7771,148100.0
2008-12-18 11:30:00,10.24,10.26,10.24,10.25,53400.0,7.7771,7.7923,7.7771,7.7847,53400.0
2008-12-18 11:35:00,10.24,10.24,10.21,10.23,54700.0,7.7771,7.7771,7.7544,7.7696,54700.0
2008-12-18 11:40:00,10.23,10.26,10.23,10.25,117700.0,7.7696,7.7923,7.7696,7.7847,117700.0
2008-12-18 11:45:00,10.25,10.29,10.25,10.28,58100.0,7.7847,7.8151,7.7847,7.8075,58100.0
2008-12-18 11:50:00,10.28,10.3,10.27,10.3,56500.0,7.8075,7.8227,7.7999,7.8227,56500.0
2008-12-18 11:55:00,10.29,10.3,10.29,10.29,51400.0,7.8151,7.8227,7.8151,7.8151,51400.0
2008-12-18 12:00:00,10.29,10.31,10.27,10.28,64200.0,7.8151,7.8303,7.7999,7.8075,64200.0
2008-12-18 12:05:00,10.29,10.29,10.25,10.25,69100.0,7.8151,7.8151,7.7847,7.7847,69100.0
2008-12-18 12:10:00,10.25,10.33,10.25,10.32,73600.0,7.7847,7.8455,7.7847,7.8379,73600.0
2008-12-18 12:15:00,10.33,10.33,10.32,10.32,58400.0,7.8455,7.8455,7.8379,7.8379,58400.0
2008-12-18 12:20:00,10.33,10.33,10.28,10.3,105200.0,7.8455,7.8455,7.8075,7.8227,105200.0
2008-12-18 12:25:00,10.29,10.29,10.22,10.23,131000.0,7.8151,7.8151,7.762,7.7696,131000.0
2008-12-18 12:30:00,10.22,10.23,10.18,10.2,169200.0,7.762,7.7696,7.7316,7.7468,169200.0
2008-12-18 12:35:00,10.2,10.22,10.16,10.17,74100.0,7.7468,7.762,7.7164,7.724,74100.0
2008-12-18 12:40:00,10.17,10.19,10.15,10.16,113200.0,7.724,7.7392,7.7088,7.7164,113200.0
2008-12-18 12:45:00,10.16,10.16,10.13,10.16,152700.0,7.7164,7.7164,7.6936,7.7164,152700.0
2008-12-18 12:50:00,10.15,10.16,10.14,10.14,91700.0,7.7088,7.7164,7.7012,7.7012,91700.0
2008-12-18 12:55:00,10.13,10.14,10.11,10.14,106600.0,7.6936,7.7012,7.6784,7.7012,106600.0
2008-12-18 13:00:00,10.13,10.16,10.13,10.16,32600.0,7.6936,7.7164,7.6936,7.7164,32600.0
2008-12-18 13:05:00,10.15,10.16,10.15,10.16,26300.0,7.7088,7.7164,7.7088,7.7164,26300.0
2008-12-18 13:10:00,10.15,10.16,10.15,10.16,25600.0,7.7088,7.7164,7.7088,7.7164,25600.0
2008-12-18 13:15:00,10.15,10.16,10.15,10.15,40300.0,7.7088,7.7164,7.7088,7.7088,40300.0
2008-12-18 13:20:00,10.15,10.16,10.14,10.14,55600.0,7.7088,7.7164,7.7012,7.7012,55600.0
2008-12-18 13:25:00,10.15,10.15,10.12,10.13,92600.0,7.7088,7.7088,7.686,7.6936,92600.0
2008-12-18 13:30:00,10.14,10.14,10.12,10.12,73100.0,7.7012,7.7012,7.686,7.686,73100.0
2008-12-18 13:35:00,10.12,10.14,10.11,10.14,60000.0,7.686,7.7012,7.6784,7.7012,60000.0
2008-12-18 13:40:00,10.14,10.14,10.13,10.14,23100.0,7.7012,7.7012,7.6936,7.7012,23100.0
2008-12-18 13:45:00,10.14,10.14,10.07,10.12,218700.0,7.7012,7.7012,7.648,7.686,218700.0
2008-12-18 13:50:00,10.11,10.13,10.11,10.11,63200.0,7.6784,7.6936,7.6784,7.6784,63200.0
2008-12-18 13:55:00,10.11,10.12,10.11,10.12,21400.0,7.6784,7.686,7.6784,7.686,21400.0
2008-12-18 14:00:00,10.12,10.13,10.1,10.13,90200.0,7.686,7.6936,7.6708,7.6936,90200.0
2008-12-18 14:05:00,10.12,10.14,10.12,10.13,25400.0,7.686,7.7012,7.686,7.6936,25400.0
2008-12-18 14:10:00,10.13,10.14,10.12,10.12,48000.0,7.6936,7.7012,7.686,7.686,48000.0
2008-12-18 14:15:00,10.12,10.13,10.11,10.11,49100.0,7.686,7.6936,7.6784,7.6784,49100.0
2008-12-18 14:20:00,10.1,10.11,10.03,10.03,144200.0,7.6708,7.6784,7.6177,7.6177,144200.0
2008-12-18 14:25:00,10.03,10.07,10.03,10.06,158300.0,7.6177,7.648,7.6177,7.6404,158300.0
2008-12-18 14:30:00,10.05,10.06,10.03,10.05,148400.0,7.6328,7.6404,7.6177,7.6328,148400.0
2008-12-18 14:35:00,10.05,10.07,10.04,10.06,117800.0,7.6328,7.648,7.6252,7.6404,117800.0
2008-12-18 14:40:00,10.07,10.08,10.04,10.05,134800.0,7.648,7.6556,7.6252,7.6328,134800.0
2008-12-18 14:45:00,10.06,10.1,10.04,10.1,156400.0,7.6404,7.6708,7.6252,7.6708,156400.0
2008-12-18 14:50:00,10.1,10.14,10.08,10.14,221400.0,7.6708,7.7012,7.6556,7.7012,221400.0
2008-12-18 14:55:00,10.14,10.14,10.09,10.1,73100.0,7.7012,7.7012,7.6632,7.6708,73100.0
2008-12-18 15:00:00,10.1,10.11,10.06,10.09,102500.0,7.6708,7.6784,7.6404,7.6632,102500.0
2008-12-18 15:05:00,10.09,10.11,10.07,10.08,115500.0,7.6632,7.6784,7.648,7.6556,115500.0
2008-12-18 15:10:00,10.08,10.08,10.02,10.04,146900.0,7.6556,7.6556,7.6101,7.6252,146900.0
2008-12-18 15:15:00,10.03,10.05,10.02,10.03,144800.0,7.6177,7.6328,7.6101,7.6177,144800.0
2008-12-18 15:20:00,10.03,10.04,9.99,10.01,752200.0,7.6177,7.6252,7.5873,7.6025,752200.0
2008-12-18 15:25:00,10.01,10.03,9.99,10.01,368700.0,7.6025,7.6177,7.5873,7.6025,368700.0
2008-12-18 15:30:00,10.01,10.05,10.0,10.01,194800.0,7.6025,7.6328,7.5949,7.6025,194800.0
2008-12-18 15:35:00,10.01,10.08,10.0,10.04,319900.0,7.6025,7.6556,7.5949,7.6252,319900.0
2008-12-18 15:40:00,10.04,10.06,10.0,10.0,347000.0,7.6252,7.6404,7.5949,7.5949,347000.0
2008-12-18 15:45:00,10.01,10.07,10.0,10.06,342600.0,7.6025,7.648,7.5949,7.6404,342600.0
2008-12-18 15:50:00,10.04,10.15,10.04,10.05,784800.0,7.6252,7.7088,7.6252,7.6328,784800.0
2008-12-18 15:55:00,10.05,10.11,10.05,10.09,735700.0,7.6328,7.6784,7.6328,7.6632,735700.0
2008-12-19 09:30:00,10.16,10.44,10.15,10.43,3731000.0,7.7164,7.929,7.7088,7.9214,3731000.0
2008-12-19 09:35:00,10.43,10.49,10.35,10.39,400300.0,7.9214,7.967,7.8607,7.8911,400300.0
2008-12-19 09:40:00,10.39,10.4,10.36,10.36,262000.0,7.8911,7.8987,7.8683,7.8683,262000.0
2008-12-19 09:45:00,10.36,10.39,10.27,10.39,221800.0,7.8683,7.8911,7.7999,7.8911,221800.0
2008-12-19 09:50:00,10.39,10.42,10.32,10.32,269400.0,7.8911,7.9139,7.8379,7.8379,269400.0
2008-12-19 09:55:00,10.32,10.41,10.3,10.36,262000.0,7.8379,7.9063,7.8227,7.8683,262000.0
2008-12-19 10:00:00,10.36,10.45,10.36,10.44,342800.0,7.8683,7.9366,7.8683,7.929,342800.0
2008-12-19 10:05:00,10.43,10.43,10.37,10.39,462600.0,7.9214,7.9214,7.8759,7.8911,462600.0
2008-12-19 10:10:00,10.4,10.44,10.36,10.41,327300.0,7.8987,7.929,7.8683,7.9063,327300.0
2008-12-19 10:15:00,10.42,10.46,10.42,10.42,232900.0,7.9139,7.9442,7.9139,7.9139,232900.0
2008-12-19 10:20:00,10.43,10.48,10.43,10.46,183800.0,7.9214,7.9594,7.9214,7.9442,183800.0
2008-12-19 10:25:00,10.46,10.49,10.41,10.43,267700.0,7.9442,7.967,7.9063,7.9214,267700.0
2008-12-19 10:30:00,10.43,10.45,10.4,10.43,256600.0,7.9214,7.9366,7.8987,7.9214,256600.0
2008-12-19 10:35:00,10.43,10.46,10.43,10.45,106000.0,7.9214,7.9442,7.9214,7.9366,106000.0
2008-12-19 10:40:00,10.45,10.49,10.44,10.49,159600.0,7.9366,7.967,7.929,7.967,159600.0
2008-12-19 10:45:00,10.49,10.49,10.44,10.45,143200.0,7.967,7.967,7.929,7.9366,143200.0
2008-12-19 10:50:00,10.46,10.51,10.44,10.49,161000.0,7.9442,7.9822,7.929,7.967,161000.0
2008-12-19 10:55:00,10.49,10.49,10.42,10.43,171800.0,7.967,7.967,7.9139,7.9214,171800.0
2008-12-19 11:00:00,10.44,10.45,10.34,10.37,337800.0,7.929,7.9366,7.8531,7.8759,337800.0
2008-12-19 11:05:00,10.37,10.37,10.25,10.26,265100.0,7.8759,7.8759,7.7847,7.7923,265100.0
2008-12-19 11:10:00,10.27,10.29,10.26,10.28,120800.0,7.7999,7.8151,7.7923,7.8075,120800.0
2008-12-19 11:15:00,10.29,10.3,10.26,10.26,247100.0,7.8151,7.8227,7.7923,7.7923,247100.0
2008-12-19 11:20:00,10.25,10.27,10.23,10.24,169200.0,7.7847,7.7999,7.7696,7.7771,169200.0
2008-12-19 11:25:00,10.24,10.25,10.21,10.21,167000.0,7.7771,7.7847,7.7544,7.7544,167000.0
2008-12-19 11:30:00,10.21,10.25,10.21,10.24,117000.0,7.7544,7.7847,7.7544,7.7771,117000.0
2008-12-19 11:35:00,10.24,10.25,10.21,10.22,66400.0,7.7771,7.7847,7.7544,7.762,66400.0
2008-12-19 11:40:00,10.21,10.23,10.17,10.18,138200.0,7.7544,7.7696,7.724,7.7316,138200.0
2008-12-19 11:45:00,10.17,10.18,10.15,10.18,180000.0,7.724,7.7316,7.7088,7.7316,180000.0
2008-12-19 11:50:00,10.17,10.17,10.13,10.16,161500.0,7.724,7.724,7.6936,7.7164,161500.0
2008-12-19 11:55:00,10.16,10.16,10.1,10.11,125900.0,7.7164,7.7164,7.6708,7.6784,125900.0
2008-12-19 12:00:00,10.1,10.12,10.06,10.07,184300.0,7.6708,7.686,7.6404,7.648,184300.0
2008-12-19 12:05:00,10.07,10.08,10.05,10.06,234700.0,7.648,7.6556,7.6328,7.6404,234700.0
2008-12-19 12:10:00,10.05,10.12,10.05,10.11,74200.0,7.6328,7.686,7.6328,7.6784,74200.0
2008-12-19 12:15:00,10.11,10.18,10.1,10.15,182600.0,7.6784,7.7316,7.6708,7.7088,182600.0
2008-12-19 12:20:00,10.16,10.18,10.13,10.14,195400.0,7.7164,7.7316,7.6936,7.7012,195400.0
2008-12-19 12:25:00,10.15,10.17,10.14,10.17,64400.0,7.7088,7.724,7.7012,7.724,64400.0
2008-12-19 12:30:00,10.17,10.22,10.16,10.21,191100.0,7.724,7.762,7.7164,7.7544,191100.0
2008-12-19 12:35:00,10.21,10.22,10.19,10.22,104600.0,7.7544,7.762,7.7392,7.762,104600.0
2008-12-19 12:40:00,10.22,10.22,10.16,10.18,154100.0,7.762,7.762,7.7164,7.7316,154100.0
2008-12-19 12:45:00,10.18,10.19,10.17,10.18,71300.0,7.7316,7.7392,7.724,7.7316,71300.0
2008-12-19 12:50:00,10.19,10.19,10.15,10.15,122500.0,7.7392,7.7392,7.7088,7.7088,122500.0
2008-12-19 12:55:00,10.16,10.17,10.15,10.17,21500.0,7.7164,7.724,7.7088,7.724,21500.0
2008-12-19 13:00:00,10.16,10.18,10.16,10.17,29400.0,7.7164,7.7316,7.7164,7.724,29400.0
2008-12-19 13:05:00,10.18,10.19,10.17,10.19,57300.0,7.7316,7.7392,7.724,7.7392,57300.0
2008-12-19 13:10:00,10.18,10.19,10.15,10.17,81600.0,7.7316,7.7392,7.7088,7.724,81600.0
2008-12-19 13:15:00,10.18,10.22,10.17,10.21,84500.0,7.7316,7.762,7.724,7.7544,84500.0
2008-12-19 13:20:00,10.21,10.22,10.2,10.21,37300.0,7.7544,7.762,7.7468,7.7544,37300.0
2008-12-19 13:25:00,10.21,10.22,10.19,10.21,70800.0,7.7544,7.762,7.7392,7.7544,70800.0
2008-12-19 13:30:00,10.21,10.24,10.2,10.22,118900.0,7.7544,7.7771,7.7468,7.762,118900.0
2008-12-19 13:35:00,10.22,10.22,10.2,10.21,29100.0,7.762,7.762,7.7468,7.7544,29100.0
2008-12-19 13:40:00,10.22,10.24,10.21,10.22,79200.0,7.762,7.7771,7.7544,7.762,79200.0
2008-12-19 13:45:00,10.22,10.22,10.17,10.17,63700.0,7.762,7.762,7.724,7.724,63700.0
2008-12-19 13:50:00,10.17,10.18,10.14,10.16,133200.0,7.724,7.7316,7.7012,7.7164,133200.0
2008-12-19 13:55:00,10.16,10.2,10.15,10.18,104000.0,7.7164,7.7468,7.7088,7.7316,104000.0
2008-12-19 14:00:00,10.18,10.24,10.18,10.22,50500.0,7.7316,7.7771,7.7316,7.762,50500.0
2008-12-19 14:05:00,10.21,10.22,10.17,10.2,82700.0,7.7544,7.762,7.724,7.7468,82700.0
2008-12-19 14:10:00,10.19,10.2,10.16,10.16,32100.0,7.7392,7.7468,7.7164,7.7164,32100.0
2008-12-19 14:15:00,10.17,10.21,10.1,10.18,166300.0,7.724,7.7544,7.6708,7.7316,166300.0
2008-12-19 14:20:00,10.17,10.17,10.14,10.15,29700.0,7.724,7.724,7.7012,7.7088,29700.0
2008-12-19 14:25:00,10.16,10.18,10.15,10.15,83400.0,7.7164,7.7316,7.7088,7.7088,83400.0
2008-12-19 14:30:00,10.15,10.17,10.14,10.16,68100.0,7.7088,7.724,7.7012,7.7164,68100.0
2008-12-19 14:35:00,10.16,10.16,10.14,10.15,58000.0,7.7164,7.7164,7.7012,7.7088,58000.0
2008-12-19 14:40:00,10.15,10.2,10.15,10.19,127000.0,7.7088,7.7468,7.7088,7.7392,127000.0
2008-12-19 14:45:00,10.18,10.22,10.18,10.2,98200.0,7.7316,7.762,7.7316,7.7468,98200.0
2008-12-19 14:50:00,10.2,10.22,10.13,10.14,178100.0,7.7468,7.762,7.6936,7.7012,178100.0
2008-12-19 14:55:00,10.14,10.15,10.11,10.14,95400.0,7.7012,7.7088,7.6784,7.7012,95400.0
2008-12-19 15:00:00,10.14,10.14,10.1,10.12,196200.0,7.7012,7.7012,7.6708,7.686,196200.0
2008-12-19 15:05:00,10.12,10.15,10.11,10.15,84900.0,7.686,7.7088,7.6784,7.7088,84900.0
2008-12-19 15:10:00,10.14,10.15,10.06,10.1,252700.0,7.7012,7.7088,7.6404,7.6708,252700.0
2008-12-19 15:15:00,10.1,10.11,10.07,10.09,148600.0,7.6708,7.6784,7.648,7.6632,148600.0
2008-12-19 15:20:00,10.09,10.12,10.06,10.12,179800.0,7.6632,7.686,7.6404,7.686,179800.0
2008-12-19 15:25:00,10.12,10.15,10.09,10.12,158700.0,7.686,7.7088,7.6632,7.686,158700.0
2008-12-19 15:30:00,10.13,10.15,10.1,10.11,262600.0,7.6936,7.7088,7.6708,7.6784,262600.0
2008-12-19 15:35:00,10.11,10.15,10.1,10.11,140800.0,7.6784,7.7088,7.6708,7.6784,140800.0
2008-12-19 15:40:00,10.11,10.16,10.11,10.14,218600.0,7.6784,7.7164,7.6784,7.7012,218600.0
2008-12-19 15:45:00,10.14,10.16,10.12,10.13,224300.0,7.7012,7.7164,7.686,7.6936,224300.0
2008-12-19 15:50:00,10.14,10.18,10.13,10.15,338700.0,7.7012,7.7316,7.6936,7.7088,338700.0
2008-12-19 15:55:00,10.16,10.17,10.12,10.13,645200.0,7.7164,7.724,7.686,7.6936,645200.0
2008-12-22 09:30:00,10.01,10.14,9.93,9.96,344700.0,7.6025,7.7012,7.5417,7.5645,344700.0
2008-12-22 09:35:00,9.96,10.07,9.96,9.99,255200.0,7.5645,7.648,7.5645,7.5873,255200.0
2008-12-22 09:40:00,9.99,10.02,9.98,10.0,202800.0,7.5873,7.6101,7.5797,7.5949,202800.0
2008-12-22 09:45:00,10.0,10.06,9.98,10.06,184400.0,7.5949,7.6404,7.5797,7.6404,184400.0
2008-12-22 09:50:00,10.06,10.06,9.99,10.02,276900.0,7.6404,7.6404,7.5873,7.6101,276900.0
2008-12-22 09:55:00,10.02,10.03,10.0,10.02,132600.0,7.6101,7.6177,7.5949,7.6101,132600.0
2008-12-22 10:00:00,10.02,10.02,10.0,10.0,92100.0,7.6101,7.6101,7.5949,7.5949,92100.0
2008-12-22 10:05:00,10.01,10.02,10.0,10.0,157200.0,7.6025,7.6101,7.5949,7.5949,157200.0
2008-12-22 10:10:00,10.01,10.01,10.0,10.01,104500.0,7.6025,7.6025,7.5949,7.6025,104500.0
2008-12-22 10:15:00,10.01,10.03,10.0,10.01,118800.0,7.6025,7.6177,7.5949,7.6025,118800.0
2008-12-22 10:20:00,10.02,10.03,10.0,10.0,130500.0,7.6101,7.6177,7.5949,7.5949,130500.0
2008-12-22 10:25:00,10.0,10.01,10.0,10.0,60100.0,7.5949,7.6025,7.5949,7.5949,60100.0
2008-12-22 10:30:00,10.0,10.01,10.0,10.01,108500.0,7.5949,7.6025,7.5949,7.6025,108500.0
2008-12-22 10:35:00,10.01,10.06,10.01,10.03,184700.0,7.6025,7.6404,7.6025,7.6177,184700.0
2008-12-22 10:40:00,10.04,10.05,10.0,10.05,116300.0,7.6252,7.6328,7.5949,7.6328,116300.0
2008-12-22 10:45:00,10.05,10.09,10.04,10.09,130500.0,7.6328,7.6632,7.6252,7.6632,130500.0
2008-12-22 10:50:00,10.09,10.11,10.08,10.1,185100.0,7.6632,7.6784,7.6556,7.6708,185100.0
2008-12-22 10:55:00,10.1,10.11,10.08,10.09,171300.0,7.6708,7.6784,7.6556,7.6632,171300.0
2008-12-22 11:00:00,10.09,10.1,10.07,10.07,84500.0,7.6632,7.6708,7.648,7.648,84500.0
2008-12-22 11:05:00,10.08,10.1,10.07,10.09,33400.0,7.6556,7.6708,7.648,7.6632,33400.0
2008-12-22 11:10:00,10.09,10.1,10.08,10.09,33400.0,7.6632,7.6708,7.6556,7.6632,33400.0
2008-12-22 11:15:00,10.09,10.1,10.08,10.09,84500.0,7.6632,7.6708,7.6556,7.6632,84500.0
2008-12-22 11:20:00,10.09,10.11,10.05,10.06,92700.0,7.6632,7.6784,7.6328,7.6404,92700.0
2008-12-22 11:25:00,10.06,10.07,10.04,10.05,88400.0,7.6404,7.648,7.6252,7.6328,88400.0
2008-12-22 11:30:00,10.05,10.06,10.0,10.01,143900.0,7.6328,7.6404,7.5949,7.6025,143900.0
2008-12-22 11:35:00,10.0,10.01,10.0,10.0,100400.0,7.5949,7.6025,7.5949,7.5949,100400.0
2008-12-22 11:40:00,10.01,10.01,10.0,10.01,51100.0,7.6025,7.6025,7.5949,7.6025,51100.0
2008-12-22 11:45:00,10.0,10.02,10.0,10.01,120700.0,7.5949,7.6101,7.5949,7.6025,120700.0
2008-12-22 11:50:00,10.02,10.02,10.01,10.02,24800.0,7.6101,7.6101,7.6025,7.6101,24800.0
2008-12-22 11:55:00,10.02,10.03,10.01,10.03,48600.0,7.6101,7.6177,7.6025,7.6177,48600.0
2008-12-22 12:00:00,10.02,10.03,10.01,10.01,23500.0,7.6101,7.6177,7.6025,7.6025,23500.0
2008-12-22 12:05:00,10.01,10.02,10.0,10.0,202900.0,7.6025,7.6101,7.5949,7.5949,202900.0
2008-12-22 12:10:00,10.0,10.02,10.0,10.02,52200.0,7.5949,7.6101,7.5949,7.6101,52200.0
2008-12-22 12:15:00,10.02,10.02,10.0,10.01,61300.0,7.6101,7.6101,7.5949,7.6025,61300.0
2008-12-22 12:20:00,10.01,10.01,10.0,10.0,25100.0,7.6025,7.6025,7.5949,7.5949,25100.0
2008-12-22 12:25:00,10.0,10.01,10.0,10.0,19500.0,7.5949,7.6025,7.5949,7.5949,19500.0
2008-12-22 12:30:00,10.01,10.04,9.99,10.04,316600.0,7.6025,7.6252,7.5873,7.6252,316600.0
2008-12-22 12:35:00,10.04,10.05,10.03,10.05,57500.0,7.6252,7.6328,7.6177,7.6328,57500.0
2008-12-22 12:40:00,10.05,10.07,10.04,10.07,29500.0,7.6328,7.648,7.6252,7.648,29500.0
2008-12-22 12:45:00,10.07,10.07,10.04,10.05,98300.0,7.648,7.648,7.6252,7.6328,98300.0
2008-12-22 12:50:00,10.05,10.07,10.04,10.06,92300.0,7.6328,7.648,7.6252,7.6404,92300.0
2008-12-22 12:55:00,10.06,10.06,10.04,10.05,17100.0,7.6404,7.6404,7.6252,7.6328,17100.0
2008-12-22 13:00:00,10.04,10.05,10.04,10.05,29600.0,7.6252,7.6328,7.6252,7.6328,29600.0
2008-12-22 13:05:00,10.05,10.05,10.02,10.03,48500.0,7.6328,7.6328,7.6101,7.6177,48500.0
2008-12-22 13:10:00,10.03,10.04,10.01,10.02,41800.0,7.6177,7.6252,7.6025,7.6101,41800.0
2008-12-22 13:15:00,10.03,10.06,10.02,10.03,263000.0,7.6177,7.6404,7.6101,7.6177,263000.0
2008-12-22 13:20:00,10.03,10.06,10.03,10.04,377300.0,7.6177,7.6404,7.6177,7.6252,377300.0
2008-12-22 13:25:00,10.05,10.06,10.03,10.04,62400.0,7.6328,7.6404,7.6177,7.6252,62400.0
2008-12-22 13:30:00,10.03,10.04,10.0,10.01,90300.0,7.6177,7.6252,7.5949,7.6025,90300.0
2008-12-22 13:35:00,10.02,10.02,10.0,10.01,56800.0,7.6101,7.6101,7.5949,7.6025,56800.0
2008-12-22 13:40:00,10.01,10.02,10.0,10.01,98500.0,7.6025,7.6101,7.5949,7.6025,98500.0
2008-12-22 13:45:00,10.01,10.01,9.99,10.0,212900.0,7.6025,7.6025,7.5873,7.5949,212900.0
2008-12-22 13:50:00,10.01,10.02,10.0,10.01,53500.0,7.6025,7.6101,7.5949,7.6025,53500.0
2008-12-22 13:55:00,10.01,10.02,10.0,10.0,54800.0,7.6025,7.6101,7.5949,7.5949,54800.0
2008-12-22 14:00:00,10.01,10.01,10.0,10.0,16800.0,7.6025,7.6025,7.5949,7.5949,16800.0
2008-12-22 14:05:00,10.01,10.02,10.0,10.01,71400.0,7.6025,7.6101,7.5949,7.6025,71400.0
2008-12-22 14:10:00,10.0,10.01,10.0,10.01,66700.0,7.5949,7.6025,7.5949,7.6025,66700.0
2008-12-22 14:15:00,10.01,10.01,10.0,10.0,143100.0,7.6025,7.6025,7.5949,7.5949,143100.0
2008-12-22 14:20:00,10.01,10.01,10.0,10.0,137700.0,7.6025,7.6025,7.5949,7.5949,137700.0
2008-12-22 14:25:00,10.0,10.01,10.0,10.0,426600.0,7.5949,7.6025,7.5949,7.5949,426600.0
2008-12-22 14:30:00,10.0,10.02,10.0,10.0,130600.0,7.5949,7.6101,7.5949,7.5949,130600.0
2008-12-22 14:35:00,10.0,10.01,10.0,10.0,65300.0,7.5949,7.6025,7.5949,7.5949,65300.0
2008-12-22 14:40:00,10.0,10.03,10.0,10.01,184000.0,7.5949,7.6177,7.5949,7.6025,184000.0
2008-12-22 14:45:00,10.01,10.01,10.0,10.01,163800.0,7.6025,7.6025,7.5949,7.6025,163800.0
2008-12-22 14:50:00,10.0,10.01,10.0,10.0,62800.0,7.5949,7.6025,7.5949,7.5949,62800.0
2008-12-22 14:55:00,10.0,10.01,10.0,10.01,269800.0,7.5949,7.6025,7.5949,7.6025,269800.0
2008-12-22 15:00:00,10.0,10.01,10.0,10.0,159100.0,7.5949,7.6025,7.5949,7.5949,159100.0
2008-12-22 15:05:00,10.0,10.02,9.96,9.99,502200.0,7.5949,7.6101,7.5645,7.5873,502200.0
2008-12-22 15:10:00,9.98,9.99,9.96,9.98,190100.0,7.5797,7.5873,7.5645,7.5797,190100.0
2008-12-22 15:15:00,9.98,9.98,9.97,9.97,78400.0,7.5797,7.5797,7.5721,7.5721,78400.0
2008-12-22 15:20:00,9.98,10.02,9.97,10.0,463300.0,7.5797,7.6101,7.5721,7.5949,463300.0
2008-12-22 15:25:00,9.99,10.0,9.96,9.98,380800.0,7.5873,7.5949,7.5645,7.5797,380800.0
2008-12-22 15:30:00,9.98,9.99,9.96,9.98,196600.0,7.5797,7.5873,7.5645,7.5797,196600.0
2008-12-22 15:35:00,9.98,10.02,9.98,10.01,235200.0,7.5797,7.6101,7.5797,7.6025,235200.0
2008-12-22 15:40:00,10.01,10.05,10.0,10.01,474600.0,7.6025,7.6328,7.5949,7.6025,474600.0
2008-12-22 15:45:00,10.02,10.05,10.0,10.05,426200.0,7.6101,7.6328,7.5949,7.6328,426200.0
2008-12-22 15:50:00,10.05,10.13,10.04,10.1,528600.0,7.6328,7.6936,7.6252,7.6708,528600.0
2008-12-22 15:55:00,10.11,10.18,10.07,10.15,769700.0,7.6784,7.7316,7.648,7.7088,769700.0
2008-12-23 09:30:00,10.24,10.24,10.09,10.14,253900.0,7.7771,7.7771,7.6632,7.7012,253900.0
2008-12-23 09:35:00,10.14,10.15,10.06,10.06,181800.0,7.7012,7.7088,7.6404,7.6404,181800.0
2008-12-23 09:40:00,10.06,10.07,10.02,10.04,156200.0,7.6404,7.648,7.6101,7.6252,156200.0
2008-12-23 09:45:00,10.04,10.09,10.02,10.03,177700.0,7.6252,7.6632,7.6101,7.6177,177700.0
2008-12-23 09:50:00,10.02,10.08,10.02,10.05,164500.0,7.6101,7.6556,7.6101,7.6328,164500.0
2008-12-23 09:55:00,10.06,10.07,10.01,10.07,107800.0,7.6404,7.648,7.6025,7.648,107800.0
2008-12-23 10:00:00,10.06,10.08,10.02,10.04,166500.0,7.6404,7.6556,7.6101,7.6252,166500.0
2008-12-23 10:05:00,10.04,10.05,9.99,10.02,157000.0,7.6252,7.6328,7.5873,7.6101,157000.0
2008-12-23 10:10:00,10.01,10.06,10.01,10.06,88300.0,7.6025,7.6404,7.6025,7.6404,88300.0
2008-12-23 10:15:00,10.05,10.05,10.0,10.0,92900.0,7.6328,7.6328,7.5949,7.5949,92900.0
2008-12-23 10:20:00,10.0,10.01,9.95,9.97,184000.0,7.5949,7.6025,7.5569,7.5721,184000.0
2008-12-23 10:25:00,9.97,10.03,9.96,10.03,106500.0,7.5721,7.6177,7.5645,7.6177,106500.0
2008-12-23 10:30:00,10.03,10.05,10.01,10.04,102500.0,7.6177,7.6328,7.6025,7.6252,102500.0
2008-12-23 10:35:00,10.04,10.05,10.01,10.02,109200.0,7.6252,7.6328,7.6025,7.6101,109200.0
2008-12-23 10:40:00,10.02,10.02,10.0,10.01,81700.0,7.6101,7.6101,7.5949,7.6025,81700.0
2008-12-23 10:45:00,10.01,10.04,10.01,10.03,60300.0,7.6025,7.6252,7.6025,7.6177,60300.0
2008-12-23 10:50:00,10.03,10.03,9.99,10.0,61200.0,7.6177,7.6177,7.5873,7.5949,61200.0
2008-12-23 10:55:00,9.99,10.01,9.98,9.98,63200.0,7.5873,7.6025,7.5797,7.5797,63200.0
2008-12-23 11:00:00,9.98,9.99,9.96,9.98,66900.0,7.5797,7.5873,7.5645,7.5797,66900.0
2008-12-23 11:05:00,9.98,9.99,9.95,9.96,40000.0,7.5797,7.5873,7.5569,7.5645,40000.0
2008-12-23 11:10:00,9.96,9.97,9.96,9.96,23500.0,7.5645,7.5721,7.5645,7.5645,23500.0
2008-12-23 11:15:00,9.97,9.97,9.9,9.9,165200.0,7.5721,7.5721,7.5189,7.5189,165200.0
2008-12-23 11:20:00,9.9,9.92,9.88,9.91,204900.0,7.5189,7.5341,7.5037,7.5265,204900.0
2008-12-23 11:25:00,9.91,9.92,9.85,9.87,246700.0,7.5265,7.5341,7.4809,7.4961,246700.0
2008-12-23 11:30:00,9.86,9.87,9.8,9.83,389700.0,7.4885,7.4961,7.443,7.4658,389700.0
2008-12-23 11:35:00,9.83,9.86,9.83,9.86,102600.0,7.4658,7.4885,7.4658,7.4885,102600.0
2008-12-23 11:40:00,9.86,9.89,9.85,9.88,96400.0,7.4885,7.5113,7.4809,7.5037,96400.0
2008-12-23 11:45:00,9.88,9.89,9.86,9.86,71000.0,7.5037,7.5113,7.4885,7.4885,71000.0
2008-12-23 11:50:00,9.86,9.87,9.82,9.82,78000.0,7.4885,7.4961,7.4582,7.4582,78000.0
2008-12-23 11:55:00,9.82,9.83,9.75,9.75,104600.0,7.4582,7.4658,7.405,7.405,104600.0
2008-12-23 12:00:00,9.75,9.76,9.73,9.74,145800.0,7.405,7.4126,7.3898,7.3974,145800.0
2008-12-23 12:05:00,9.74,9.75,9.71,9.72,94200.0,7.3974,7.405,7.3746,7.3822,94200.0
2008-12-23 12:10:00,9.71,9.74,9.7,9.74,55200.0,7.3746,7.3974,7.367,7.3974,55200.0
2008-12-23 12:15:00,9.74,9.74,9.69,9.72,107100.0,7.3974,7.3974,7.3594,7.3822,107100.0
2008-12-23 12:20:00,9.71,9.72,9.68,9.69,133200.0,7.3746,7.3822,7.3518,7.3594,133200.0
2008-12-23 12:25:00,9.7,9.7,9.68,9.69,59000.0,7.367,7.367,7.3518,7.3594,59000.0
2008-12-23 12:30:00,9.7,9.72,9.65,9.7,180700.0,7.367,7.3822,7.329,7.367,180700.0
2008-12-23 12:35:00,9.66,9.71,9.66,9.69,366800.0,7.3366,7.3746,7.3366,7.3594,366800.0
2008-12-23 12:40:00,9.69,9.72,9.68,9.72,147300.0,7.3594,7.3822,7.3518,7.3822,147300.0
2008-12-23 12:45:00,9.72,9.74,9.71,9.73,56700.0,7.3822,7.3974,7.3746,7.3898,56700.0
2008-12-23 12:50:00,9.73,9.76,9.73,9.76,127800.0,7.3898,7.4126,7.3898,7.4126,127800.0
2008-12-23 12:55:00,9.77,9.77,9.75,9.75,157700.0,7.4202,7.4202,7.405,7.405,157700.0
2008-12-23 13:00:00,9.75,9.76,9.73,9.74,144800.0,7.405,7.4126,7.3898,7.3974,144800.0
2008-12-23 13:05:00,9.74,9.77,9.73,9.76,45100.0,7.3974,7.4202,7.3898,7.4126,45100.0
2008-12-23 13:10:00,9.76,9.77,9.76,9.76,42600.0,7.4126,7.4202,7.4126,7.4126,42600.0
2008-12-23 13:15:00,9.76,9.77,9.75,9.75,37400.0,7.4126,7.4202,7.405,7.405,37400.0
2008-12-23 13:20:00,9.75,9.77,9.72,9.76,291900.0,7.405,7.4202,7.3822,7.4126,291900.0
2008-12-23 13:25:00,9.76,9.77,9.74,9.76,207800.0,7.4126,7.4202,7.3974,7.4126,207800.0
2008-12-23 13:30:00,9.76,9.76,9.72,9.74,103100.0,7.4126,7.4126,7.3822,7.3974,103100.0
2008-12-23 13:35:00,9.73,9.75,9.71,9.75,89600.0,7.3898,7.405,7.3746,7.405,89600.0
2008-12-23 13:40:00,9.74,9.76,9.73,9.75,257000.0,7.3974,7.4126,7.3898,7.405,257000.0
2008-12-23 13:45:00,9.75,9.76,9.74,9.75,111400.0,7.405,7.4126,7.3974,7.405,111400.0
2008-12-23 13:50:00,9.74,9.77,9.74,9.75,45400.0,7.3974,7.4202,7.3974,7.405,45400.0
2008-12-23 13:55:00,9.75,9.8,9.75,9.78,46800.0,7.405,7.443,7.405,7.4278,46800.0
2008-12-23 14:00:00,9.78,9.8,9.78,9.8,48800.0,7.4278,7.443,7.4278,7.443,48800.0
2008-12-23 14:05:00,9.8,9.8,9.77,9.78,167500.0,7.443,7.443,7.4202,7.4278,167500.0
2008-12-23 14:10:00,9.77,9.78,9.77,9.78,15700.0,7.4202,7.4278,7.4202,7.4278,15700.0
2008-12-23 14:15:00,9.77,9.79,9.76,9.78,44400.0,7.4202,7.4354,7.4126,7.4278,44400.0
2008-12-23 14:20:00,9.78,9.79,9.77,9.77,51700.0,7.4278,7.4354,7.4202,7.4202,51700.0
2008-12-23 14:25:00,9.78,9.78,9.77,9.77,59300.0,7.4278,7.4278,7.4202,7.4202,59300.0
2008-12-23 14:30:00,9.78,9.79,9.74,9.75,257500.0,7.4278,7.4354,7.3974,7.405,257500.0
2008-12-23 14:35:00,9.75,9.76,9.73,9.74,97600.0,7.405,7.4126,7.3898,7.3974,97600.0
2008-12-23 14:40:00,9.75,9.76,9.74,9.75,76900.0,7.405,7.4126,7.3974,7.405,76900.0
2008-12-23 14:45:00,9.76,9.76,9.72,9.76,232000.0,7.4126,7.4126,7.3822,7.4126,232000.0
2008-12-23 14:50:00,9.76,9.76,9.74,9.75,88800.0,7.4126,7.4126,7.3974,7.405,88800.0
2008-12-23 14:55:00,9.75,9.75,9.71,9.74,64900.0,7.405,7.405,7.3746,7.3974,64900.0
2008-12-23 15:00:00,9.73,9.75,9.72,9.73,77600.0,7.3898,7.405,7.3822,7.3898,77600.0
2008-12-23 15:05:00,9.73,9.73,9.7,9.71,82600.0,7.3898,7.3898,7.367,7.3746,82600.0
2008-12-23 15:10:00,9.71,9.8,9.7,9.76,191400.0,7.3746,7.443,7.367,7.4126,191400.0
2008-12-23 15:15:00,9.75,9.77,9.73,9.75,158300.0,7.405,7.4202,7.3898,7.405,158300.0
2008-12-23 15:20:00,9.75,9.78,9.72,9.74,73700.0,7.405,7.4278,7.3822,7.3974,73700.0
2008-12-23 15:25:00,9.74,9.78,9.73,9.78,169900.0,7.3974,7.4278,7.3898,7.4278,169900.0
2008-12-23 15:30:00,9.77,9.81,9.76,9.78,288600.0,7.4202,7.4506,7.4126,7.4278,288600.0
2008-12-23 15:35:00,9.79,9.79,9.73,9.74,64500.0,7.4354,7.4354,7.3898,7.3974,64500.0
2008-12-23 15:40:00,9.73,9.74,9.72,9.73,134500.0,7.3898,7.3974,7.3822,7.3898,134500.0
2008-12-23 15:45:00,9.72,9.79,9.72,9.79,285400.0,7.3822,7.4354,7.3822,7.4354,285400.0
2008-12-23 15:50:00,9.78,9.79,9.72,9.73,672900.0,7.4278,7.4354,7.3822,7.3898,672900.0
2008-12-23 15:55:00,9.73,9.78,9.72,9.72,546300.0,7.3898,7.4278,7.3822,7.3822,546300.0
2008-12-24 09:30:00,9.77,9.84,9.7,9.79,140800.0,7.4202,7.4734,7.367,7.4354,140800.0
2008-12-24 09:35:00,9.79,9.83,9.78,9.78,50500.0,7.4354,7.4658,7.4278,7.4278,50500.0
2008-12-24 09:40:00,9.79,9.87,9.79,9.84,104700.0,7.4354,7.4961,7.4354,7.4734,104700.0
2008-12-24 09:45:00,9.84,9.85,9.83,9.84,34400.0,7.4734,7.4809,7.4658,7.4734,34400.0
2008-12-24 09:50:00,9.84,9.84,9.81,9.82,51300.0,7.4734,7.4734,7.4506,7.4582,51300.0
2008-12-24 09:55:00,9.82,9.86,9.81,9.84,112500.0,7.4582,7.4885,7.4506,7.4734,112500.0
2008-12-24 10:00:00,9.84,9.84,9.79,9.8,72700.0,7.4734,7.4734,7.4354,7.443,72700.0
2008-12-24 10:05:00,9.8,9.81,9.79,9.8,57400.0,7.443,7.4506,7.4354,7.443,57400.0
2008-12-24 10:10:00,9.8,9.8,9.76,9.77,106900.0,7.443,7.443,7.4126,7.4202,106900.0
2008-12-24 10:15:00,9.76,9.78,9.74,9.77,169900.0,7.4126,7.4278,7.3974,7.4202,169900.0
2008-12-24 10:20:00,9.76,9.77,9.75,9.75,57400.0,7.4126,7.4202,7.405,7.405,57400.0
2008-12-24 10:25:00,9.75,9.75,9.71,9.72,80800.0,7.405,7.405,7.3746,7.3822,80800.0
2008-12-24 10:30:00,9.71,9.72,9.7,9.7,108800.0,7.3746,7.3822,7.367,7.367,108800.0
2008-12-24 10:35:00,9.7,9.74,9.69,9.74,112600.0,7.367,7.3974,7.3594,7.3974,112600.0
2008-12-24 10:40:00,9.73,9.74,9.73,9.73,27000.0,7.3898,7.3974,7.3898,7.3898,27000.0
2008-12-24 10:45:00,9.73,9.75,9.73,9.75,30600.0,7.3898,7.405,7.3898,7.405,30600.0
2008-12-24 10:50:00,9.74,9.75,9.74,9.74,23500.0,7.3974,7.405,7.3974,7.3974,23500.0
2008-12-24 10:55:00,9.75,9.76,9.75,9.75,41900.0,7.405,7.4126,7.405,7.405,41900.0
2008-12-24 11:00:00,9.76,9.76,9.75,9.76,31300.0,7.4126,7.4126,7.405,7.4126,31300.0
2008-12-24 11:05:00,9.75,9.75,9.71,9.71,76800.0,7.405,7.405,7.3746,7.3746,76800.0
2008-12-24 11:10:00,9.72,9.74,9.69,9.74,119300.0,7.3822,7.3974,7.3594,7.3974,119300.0
2008-12-24 11:15:00,9.74,9.76,9.71,9.72,140700.0,7.3974,7.4126,7.3746,7.3822,140700.0
2008-12-24 11:20:00,9.71,9.72,9.71,9.72,11100.0,7.3746,7.3822,7.3746,7.3822,11100.0
2008-12-24 11:25:00,9.71,9.72,9.71,9.71,25000.0,7.3746,7.3822,7.3746,7.3746,25000.0
2008-12-24 11:30:00,9.71,9.73,9.71,9.72,45300.0,7.3746,7.3898,7.3746,7.3822,45300.0
2008-12-24 11:35:00,9.72,9.73,9.72,9.73,21400.0,7.3822,7.3898,7.3822,7.3898,21400.0
2008-12-24 11:40:00,9.72,9.74,9.72,9.74,33600.0,7.3822,7.3974,7.3822,7.3974,33600.0
2008-12-24 11:45:00,9.74,9.75,9.74,9.75,16600.0,7.3974,7.405,7.3974,7.405,16600.0
2008-12-24 11:50:00,9.75,9.77,9.74,9.77,43900.0,7.405,7.4202,7.3974,7.4202,43900.0
2008-12-24 11:55:00,9.76,9.79,9.76,9.78,39900.0,7.4126,7.4354,7.4126,7.4278,39900.0
2008-12-24 12:00:00,9.78,9.82,9.78,9.81,66400.0,7.4278,7.4582,7.4278,7.4506,66400.0
2008-12-24 12:05:00,9.81,9.81,9.78,9.78,32900.0,7.4506,7.4506,7.4278,7.4278,32900.0
2008-12-24 12:10:00,9.78,9.79,9.77,9.78,17200.0,7.4278,7.4354,7.4202,7.4278,17200.0
2008-12-24 12:15:00,9.77,9.82,9.77,9.81,120300.0,7.4202,7.4582,7.4202,7.4506,120300.0
2008-12-24 12:20:00,9.81,9.83,9.8,9.82,74200.0,7.4506,7.4658,7.443,7.4582,74200.0
2008-12-24 12:25:00,9.82,9.84,9.82,9.82,31200.0,7.4582,7.4734,7.4582,7.4582,31200.0
2008-12-24 12:30:00,9.82,9.83,9.81,9.81,62200.0,7.4582,7.4658,7.4506,7.4506,62200.0
2008-12-24 12:35:00,9.82,9.82,9.8,9.8,40400.0,7.4582,7.4582,7.443,7.443,40400.0
2008-12-24 12:40:00,9.81,9.81,9.79,9.79,80500.0,7.4506,7.4506,7.4354,7.4354,80500.0
2008-12-24 12:45:00,9.79,9.83,9.79,9.82,85500.0,7.4354,7.4658,7.4354,7.4582,85500.0
2008-12-24 12:50:00,9.82,9.88,9.82,9.87,157300.0,7.4582,7.5037,7.4582,7.4961,157300.0
2008-12-24 12:55:00,9.87,9.88,9.81,9.82,167700.0,7.4961,7.5037,7.4506,7.4582,167700.0
2008-12-26 09:30:00,9.81,9.95,9.75,9.75,124900.0,7.4506,7.5569,7.405,7.405,124900.0
2008-12-26 09:35:00,9.75,9.77,9.72,9.73,83800.0,7.405,7.4202,7.3822,7.3898,83800.0
2008-12-26 09:40:00,9.73,9.78,9.72,9.75,39200.0,7.3898,7.4278,7.3822,7.405,39200.0
2008-12-26 09:45:00,9.75,9.75,9.72,9.74,41100.0,7.405,7.405,7.3822,7.3974,41100.0
2008-12-26 09:50:00,9.74,9.74,9.73,9.73,31100.0,7.3974,7.3974,7.3898,7.3898,31100.0
2008-12-26 09:55:00,9.73,9.73,9.7,9.7,86100.0,7.3898,7.3898,7.367,7.367,86100.0
2008-12-26 10:00:00,9.7,9.74,9.7,9.74,45200.0,7.367,7.3974,7.367,7.3974,45200.0
2008-12-26 10:05:00,9.74,9.74,9.69,9.7,87400.0,7.3974,7.3974,7.3594,7.367,87400.0
2008-12-26 10:10:00,9.7,9.7,9.67,9.68,120400.0,7.367,7.367,7.3442,7.3518,120400.0
2008-12-26 10:15:00,9.68,9.7,9.67,9.7,102600.0,7.3518,7.367,7.3442,7.367,102600.0
2008-12-26 10:20:00,9.69,9.7,9.68,9.68,100200.0,7.3594,7.367,7.3518,7.3518,100200.0
2008-12-26 10:25:00,9.68,9.68,9.67,9.67,38300.0,7.3518,7.3518,7.3442,7.3442,38300.0
2008-12-26 10:30:00,9.67,9.68,9.67,9.67,20900.0,7.3442,7.3518,7.3442,7.3442,20900.0
2008-12-26 10:35:00,9.67,9.68,9.64,9.66,166800.0,7.3442,7.3518,7.3215,7.3366,166800.0
2008-12-26 10:40:00,9.65,9.66,9.62,9.62,68800.0,7.329,7.3366,7.3063,7.3063,68800.0
2008-12-26 10:45:00,9.63,9.63,9.6,9.61,94100.0,7.3139,7.3139,7.2911,7.2987,94100.0
2008-12-26 10:50:00,9.61,9.61,9.58,9.58,82900.0,7.2987,7.2987,7.2759,7.2759,82900.0
2008-12-26 10:55:00,9.59,9.59,9.57,9.57,67100.0,7.2835,7.2835,7.2683,7.2683,67100.0
2008-12-26 11:00:00,9.57,9.58,9.56,9.57,63600.0,7.2683,7.2759,7.2607,7.2683,63600.0
2008-12-26 11:05:00,9.57,9.6,9.56,9.58,125500.0,7.2683,7.2911,7.2607,7.2759,125500.0
2008-12-26 11:10:00,9.59,9.59,9.57,9.57,15400.0,7.2835,7.2835,7.2683,7.2683,15400.0
2008-12-26 11:15:00,9.58,9.58,9.54,9.57,163100.0,7.2759,7.2759,7.2455,7.2683,163100.0
2008-12-26 11:20:00,9.56,9.57,9.56,9.56,13700.0,7.2607,7.2683,7.2607,7.2607,13700.0
2008-12-26 11:25:00,9.56,9.56,9.53,9.53,36700.0,7.2607,7.2607,7.2379,7.2379,36700.0
2008-12-26 11:30:00,9.53,9.54,9.52,9.53,66800.0,7.2379,7.2455,7.2303,7.2379,66800.0
2008-12-26 11:35:00,9.53,9.56,9.53,9.55,60700.0,7.2379,7.2607,7.2379,7.2531,60700.0
2008-12-26 11:40:00,9.56,9.56,9.55,9.55,25500.0,7.2607,7.2607,7.2531,7.2531,25500.0
2008-12-26 11:45:00,9.55,9.56,9.54,9.55,76200.0,7.2531,7.2607,7.2455,7.2531,76200.0
2008-12-26 11:50:00,9.55,9.55,9.54,9.54,23400.0,7.2531,7.2531,7.2455,7.2455,23400.0
2008-12-26 11:55:00,9.54,9.55,9.54,9.54,7400.0,7.2455,7.2531,7.2455,7.2455,7400.0
2008-12-26 12:00:00,9.54,9.56,9.54,9.55,31100.0,7.2455,7.2607,7.2455,7.2531,31100.0
2008-12-26 12:05:00,9.56,9.58,9.55,9.56,63600.0,7.2607,7.2759,7.2531,7.2607,63600.0
2008-12-26 12:10:00,9.55,9.57,9.55,9.57,82000.0,7.2531,7.2683,7.2531,7.2683,82000.0
2008-12-26 12:15:00,9.57,9.59,9.56,9.59,36600.0,7.2683,7.2835,7.2607,7.2835,36600.0
2008-12-26 12:20:00,9.58,9.61,9.57,9.59,66700.0,7.2759,7.2987,7.2683,7.2835,66700.0
2008-12-26 12:25:00,9.59,9.6,9.57,9.58,43700.0,7.2835,7.2911,7.2683,7.2759,43700.0
2008-12-26 12:30:00,9.57,9.62,9.57,9.62,188700.0,7.2683,7.3063,7.2683,7.3063,188700.0
2008-12-26 12:35:00,9.62,9.64,9.61,9.61,137000.0,7.3063,7.3215,7.2987,7.2987,137000.0
2008-12-26 12:40:00,9.61,9.61,9.58,9.58,66200.0,7.2987,7.2987,7.2759,7.2759,66200.0
2008-12-26 12:45:00,9.58,9.59,9.57,9.58,27700.0,7.2759,7.2835,7.2683,7.2759,27700.0
2008-12-26 12:50:00,9.58,9.58,9.57,9.57,23000.0,7.2759,7.2759,7.2683,7.2683,23000.0
2008-12-26 12:55:00,9.57,9.58,9.57,9.57,8800.0,7.2683,7.2759,7.2683,7.2683,8800.0
2008-12-26 13:00:00,9.57,9.57,9.56,9.57,25300.0,7.2683,7.2683,7.2607,7.2683,25300.0
2008-12-26 13:05:00,9.57,9.6,9.56,9.59,92900.0,7.2683,7.2911,7.2607,7.2835,92900.0
2008-12-26 13:10:00,9.58,9.59,9.56,9.58,79700.0,7.2759,7.2835,7.2607,7.2759,79700.0
2008-12-26 13:15:00,9.57,9.57,9.56,9.56,13800.0,7.2683,7.2683,7.2607,7.2607,13800.0
2008-12-26 13:20:00,9.57,9.58,9.56,9.57,31300.0,7.2683,7.2759,7.2607,7.2683,31300.0
2008-12-26 13:25:00,9.56,9.57,9.53,9.54,77500.0,7.2607,7.2683,7.2379,7.2455,77500.0
2008-12-26 13:30:00,9.55,9.56,9.54,9.55,48900.0,7.2531,7.2607,7.2455,7.2531,48900.0
2008-12-26 13:35:00,9.55,9.56,9.54,9.56,50000.0,7.2531,7.2607,7.2455,7.2607,50000.0
2008-12-26 13:40:00,9.56,9.56,9.54,9.55,34000.0,7.2607,7.2607,7.2455,7.2531,34000.0
2008-12-26 13:45:00,9.55,9.57,9.54,9.55,35900.0,7.2531,7.2683,7.2455,7.2531,35900.0
2008-12-26 13:50:00,9.56,9.57,9.55,9.57,9300.0,7.2607,7.2683,7.2531,7.2683,9300.0
2008-12-26 13:55:00,9.57,9.58,9.56,9.58,24300.0,7.2683,7.2759,7.2607,7.2759,24300.0
2008-12-26 14:00:00,9.57,9.59,9.57,9.58,25000.0,7.2683,7.2835,7.2683,7.2759,25000.0
2008-12-26 14:05:00,9.58,9.59,9.58,9.58,15000.0,7.2759,7.2835,7.2759,7.2759,15000.0
2008-12-26 14:10:00,9.58,9.59,9.58,9.59,12800.0,7.2759,7.2835,7.2759,7.2835,12800.0
2008-12-26 14:15:00,9.59,9.61,9.59,9.6,83300.0,7.2835,7.2987,7.2835,7.2911,83300.0
2008-12-26 14:20:00,9.6,9.61,9.59,9.61,46400.0,7.2911,7.2987,7.2835,7.2987,46400.0
2008-12-26 14:25:00,9.6,9.61,9.6,9.6,46800.0,7.2911,7.2987,7.2911,7.2911,46800.0
2008-12-26 14:30:00,9.6,9.61,9.6,9.61,36300.0,7.2911,7.2987,7.2911,7.2987,36300.0
2008-12-26 14:35:00,9.61,9.64,9.61,9.63,22500.0,7.2987,7.3215,7.2987,7.3139,22500.0
2008-12-26 14:40:00,9.63,9.65,9.63,9.65,40000.0,7.3139,7.329,7.3139,7.329,40000.0
2008-12-26 14:45:00,9.64,9.65,9.63,9.65,271600.0,7.3215,7.329,7.3139,7.329,271600.0
2008-12-26 14:50:00,9.65,9.66,9.65,9.65,69800.0,7.329,7.3366,7.329,7.329,69800.0
2008-12-26 14:55:00,9.65,9.66,9.65,9.65,22500.0,7.329,7.3366,7.329,7.329,22500.0
2008-12-26 15:00:00,9.65,9.66,9.65,9.65,84500.0,7.329,7.3366,7.329,7.329,84500.0
2008-12-26 15:05:00,9.65,9.66,9.65,9.66,41000.0,7.329,7.3366,7.329,7.3366,41000.0
2008-12-26 15:10:00,9.65,9.66,9.65,9.65,20500.0,7.329,7.3366,7.329,7.329,20500.0
2008-12-26 15:15:00,9.65,9.68,9.65,9.67,58000.0,7.329,7.3518,7.329,7.3442,58000.0
2008-12-26 15:20:00,9.68,9.68,9.66,9.66,34200.0,7.3518,7.3518,7.3366,7.3366,34200.0
2008-12-26 15:25:00,9.66,9.7,9.66,9.68,132500.0,7.3366,7.367,7.3366,7.3518,132500.0
2008-12-26 15:30:00,9.68,9.69,9.66,9.67,45600.0,7.3518,7.3594,7.3366,7.3442,45600.0
2008-12-26 15:35:00,9.67,9.69,9.65,9.69,124200.0,7.3442,7.3594,7.329,7.3594,124200.0
2008-12-26 15:40:00,9.69,9.69,9.67,9.68,150400.0,7.3594,7.3594,7.3442,7.3518,150400.0
2008-12-26 15:45:00,9.68,9.69,9.66,9.68,155800.0,7.3518,7.3594,7.3366,7.3518,155800.0
2008-12-26 15:50:00,9.68,9.69,9.67,9.67,106400.0,7.3518,7.3594,7.3442,7.3442,106400.0
2008-12-26 15:55:00,9.67,9.71,9.66,9.68,544200.0,7.3442,7.3746,7.3366,7.3518,544200.0
2008-12-29 09:30:00,9.7,9.73,9.69,9.69,104000.0,7.367,7.3898,7.3594,7.3594,104000.0
2008-12-29 09:35:00,9.7,9.74,9.7,9.72,55000.0,7.367,7.3974,7.367,7.3822,55000.0
2008-12-29 09:40:00,9.71,9.71,9.7,9.7,34000.0,7.3746,7.3746,7.367,7.367,34000.0
2008-12-29 09:45:00,9.7,9.71,9.7,9.7,81300.0,7.367,7.3746,7.367,7.367,81300.0
2008-12-29 09:50:00,9.7,9.7,9.69,9.69,123700.0,7.367,7.367,7.3594,7.3594,123700.0
2008-12-29 09:55:00,9.69,9.69,9.66,9.67,98000.0,7.3594,7.3594,7.3366,7.3442,98000.0
2008-12-29 10:00:00,9.67,9.68,9.66,9.66,61400.0,7.3442,7.3518,7.3366,7.3366,61400.0
2008-12-29 10:05:00,9.66,9.68,9.66,9.67,89100.0,7.3366,7.3518,7.3366,7.3442,89100.0
2008-12-29 10:10:00,9.67,9.68,9.65,9.65,138000.0,7.3442,7.3518,7.329,7.329,138000.0
2008-12-29 10:15:00,9.65,9.66,9.65,9.65,255800.0,7.329,7.3366,7.329,7.329,255800.0
2008-12-29 10:20:00,9.65,9.66,9.64,9.65,215400.0,7.329,7.3366,7.3215,7.329,215400.0
2008-12-29 10:25:00,9.65,9.66,9.62,9.64,617500.0,7.329,7.3366,7.3063,7.3215,617500.0
2008-12-29 10:30:00,9.64,9.65,9.63,9.63,144700.0,7.3215,7.329,7.3139,7.3139,144700.0
2008-12-29 10:35:00,9.63,9.64,9.63,9.63,43100.0,7.3139,7.3215,7.3139,7.3139,43100.0
2008-12-29 10:40:00,9.63,9.64,9.63,9.63,62200.0,7.3139,7.3215,7.3139,7.3139,62200.0
2008-12-29 10:45:00,9.63,9.64,9.59,9.59,288400.0,7.3139,7.3215,7.2835,7.2835,288400.0
2008-12-29 10:50:00,9.59,9.6,9.58,9.59,73200.0,7.2835,7.2911,7.2759,7.2835,73200.0
2008-12-29 10:55:00,9.59,9.6,9.59,9.59,35100.0,7.2835,7.2911,7.2835,7.2835,35100.0
2008-12-29 11:00:00,9.6,9.61,9.59,9.6,106600.0,7.2911,7.2987,7.2835,7.2911,106600.0
2008-12-29 11:05:00,9.6,9.61,9.59,9.6,299700.0,7.2911,7.2987,7.2835,7.2911,299700.0
2008-12-29 11:10:00,9.6,9.61,9.6,9.6,39700.0,7.2911,7.2987,7.2911,7.2911,39700.0
2008-12-29 11:15:00,9.6,9.62,9.6,9.61,82700.0,7.2911,7.3063,7.2911,7.2987,82700.0
2008-12-29 11:20:00,9.61,9.62,9.6,9.6,42900.0,7.2987,7.3063,7.2911,7.2911,42900.0
2008-12-29 11:25:00,9.6,9.62,9.6,9.61,59500.0,7.2911,7.3063,7.2911,7.2987,59500.0
2008-12-29 11:30:00,9.61,9.62,9.61,9.62,49300.0,7.2987,7.3063,7.2987,7.3063,49300.0
2008-12-29 11:35:00,9.61,9.64,9.61,9.64,76000.0,7.2987,7.3215,7.2987,7.3215,76000.0
2008-12-29 11:40:00,9.63,9.67,9.63,9.66,104400.0,7.3139,7.3442,7.3139,7.3366,104400.0
2008-12-29 11:45:00,9.66,9.67,9.66,9.66,33700.0,7.3366,7.3442,7.3366,7.3366,33700.0
2008-12-29 11:50:00,9.66,9.67,9.66,9.66,45000.0,7.3366,7.3442,7.3366,7.3366,45000.0
2008-12-29 11:55:00,9.66,9.67,9.65,9.65,133700.0,7.3366,7.3442,7.329,7.329,133700.0
2008-12-29 12:00:00,9.66,9.68,9.65,9.68,108800.0,7.3366,7.3518,7.329,7.3518,108800.0
2008-12-29 12:05:00,9.68,9.7,9.68,9.69,76500.0,7.3518,7.367,7.3518,7.3594,76500.0
2008-12-29 12:10:00,9.69,9.7,9.69,9.69,85700.0,7.3594,7.367,7.3594,7.3594,85700.0
2008-12-29 12:15:00,9.69,9.71,9.69,9.69,84600.0,7.3594,7.3746,7.3594,7.3594,84600.0
2008-12-29 12:20:00,9.69,9.7,9.69,9.69,24400.0,7.3594,7.367,7.3594,7.3594,24400.0
2008-12-29 12:25:00,9.69,9.7,9.68,9.68,158500.0,7.3594,7.367,7.3518,7.3518,158500.0
2008-12-29 12:30:00,9.68,9.69,9.68,9.68,78900.0,7.3518,7.3594,7.3518,7.3518,78900.0
2008-12-29 12:35:00,9.68,9.69,9.68,9.68,159000.0,7.3518,7.3594,7.3518,7.3518,159000.0
2008-12-29 12:40:00,9.68,9.69,9.68,9.69,17100.0,7.3518,7.3594,7.3518,7.3594,17100.0
2008-12-29 12:45:00,9.68,9.69,9.68,9.68,28600.0,7.3518,7.3594,7.3518,7.3518,28600.0
2008-12-29 12:50:00,9.68,9.69,9.68,9.68,27200.0,7.3518,7.3594,7.3518,7.3518,27200.0
2008-12-29 12:55:00,9.68,9.69,9.67,9.67,213200.0,7.3518,7.3594,7.3442,7.3442,213200.0
2008-12-29 13:00:00,9.67,9.68,9.67,9.67,64100.0,7.3442,7.3518,7.3442,7.3442,64100.0
2008-12-29 13:05:00,9.67,9.68,9.67,9.67,34500.0,7.3442,7.3518,7.3442,7.3442,34500.0
2008-12-29 13:10:00,9.67,9.69,9.67,9.68,84900.0,7.3442,7.3594,7.3442,7.3518,84900.0
2008-12-29 13:15:00,9.69,9.69,9.68,9.68,149600.0,7.3594,7.3594,7.3518,7.3518,149600.0
2008-12-29 13:20:00,9.68,9.69,9.68,9.69,12200.0,7.3518,7.3594,7.3518,7.3594,12200.0
2008-12-29 13:25:00,9.68,9.69,9.68,9.68,98500.0,7.3518,7.3594,7.3518,7.3518,98500.0
2008-12-29 13:30:00,9.68,9.69,9.68,9.69,43400.0,7.3518,7.3594,7.3518,7.3594,43400.0
2008-12-29 13:35:00,9.69,9.7,9.68,9.7,109600.0,7.3594,7.367,7.3518,7.367,109600.0
2008-12-29 13:40:00,9.7,9.7,9.69,9.69,45600.0,7.367,7.367,7.3594,7.3594,45600.0
2008-12-29 13:45:00,9.69,9.74,9.69,9.74,127400.0,7.3594,7.3974,7.3594,7.3974,127400.0
2008-12-29 13:50:00,9.73,9.75,9.73,9.73,92100.0,7.3898,7.405,7.3898,7.3898,92100.0
2008-12-29 13:55:00,9.73,9.75,9.72,9.74,233200.0,7.3898,7.405,7.3822,7.3974,233200.0
2008-12-29 14:00:00,9.75,9.75,9.74,9.75,254800.0,7.405,7.405,7.3974,7.405,254800.0
2008-12-29 14:05:00,9.74,9.75,9.74,9.74,39700.0,7.3974,7.405,7.3974,7.3974,39700.0
2008-12-29 14:10:00,9.74,9.76,9.74,9.75,203000.0,7.3974,7.4126,7.3974,7.405,203000.0
2008-12-29 14:15:00,9.75,9.76,9.74,9.75,80000.0,7.405,7.4126,7.3974,7.405,80000.0
2008-12-29 14:20:00,9.75,9.76,9.74,9.75,29300.0,7.405,7.4126,7.3974,7.405,29300.0
2008-12-29 14:25:00,9.74,9.78,9.74,9.76,124700.0,7.3974,7.4278,7.3974,7.4126,124700.0
2008-12-29 14:30:00,9.76,9.77,9.75,9.75,103700.0,7.4126,7.4202,7.405,7.405,103700.0
2008-12-29 14:35:00,9.76,9.76,9.75,9.75,61200.0,7.4126,7.4126,7.405,7.405,61200.0
2008-12-29 14:40:00,9.75,9.76,9.75,9.76,30600.0,7.405,7.4126,7.405,7.4126,30600.0
2008-12-29 14:45:00,9.75,9.76,9.75,9.75,32300.0,7.405,7.4126,7.405,7.405,32300.0
2008-12-29 14:50:00,9.75,9.76,9.75,9.76,137500.0,7.405,7.4126,7.405,7.4126,137500.0
2008-12-29 14:55:00,9.75,9.77,9.75,9.75,147700.0,7.405,7.4202,7.405,7.405,147700.0
2008-12-29 15:00:00,9.75,9.76,9.75,9.75,61500.0,7.405,7.4126,7.405,7.405,61500.0
2008-12-29 15:05:00,9.75,9.79,9.75,9.77,154700.0,7.405,7.4354,7.405,7.4202,154700.0
2008-12-29 15:10:00,9.77,9.78,9.75,9.76,104000.0,7.4202,7.4278,7.405,7.4126,104000.0
2008-12-29 15:15:00,9.76,9.77,9.75,9.75,108500.0,7.4126,7.4202,7.405,7.405,108500.0
2008-12-29 15:20:00,9.75,9.77,9.75,9.77,154300.0,7.405,7.4202,7.405,7.4202,154300.0
2008-12-29 15:25:00,9.76,9.77,9.75,9.75,55600.0,7.4126,7.4202,7.405,7.405,55600.0
2008-12-29 15:30:00,9.75,9.76,9.75,9.75,81100.0,7.405,7.4126,7.405,7.405,81100.0
2008-12-29 15:35:00,9.76,9.76,9.75,9.75,78500.0,7.4126,7.4126,7.405,7.405,78500.0
2008-12-29 15:40:00,9.75,9.78,9.75,9.77,150000.0,7.405,7.4278,7.405,7.4202,150000.0
2008-12-29 15:45:00,9.77,9.79,9.77,9.79,412200.0,7.4202,7.4354,7.4202,7.4354,412200.0
2008-12-29 15:50:00,9.78,9.81,9.78,9.8,540400.0,7.4278,7.4506,7.4278,7.443,540400.0
2008-12-29 15:55:00,9.8,9.81,9.77,9.8,477800.0,7.443,7.4506,7.4202,7.443,477800.0
2008-12-30 09:30:00,9.8,9.96,9.75,9.92,187200.0,7.443,7.5645,7.405,7.5341,187200.0
2008-12-30 09:35:00,9.91,9.97,9.86,9.95,159400.0,7.5265,7.5721,7.4885,7.5569,159400.0
2008-12-30 09:40:00,9.96,10.01,9.93,9.95,242600.0,7.5645,7.6025,7.5417,7.5569,242600.0
2008-12-30 09:45:00,9.95,9.98,9.94,9.96,79100.0,7.5569,7.5797,7.5493,7.5645,79100.0
2008-12-30 09:50:00,9.95,9.98,9.95,9.97,123600.0,7.5569,7.5797,7.5569,7.5721,123600.0
2008-12-30 09:55:00,9.97,9.99,9.96,9.98,98600.0,7.5721,7.5873,7.5645,7.5797,98600.0
2008-12-30 10:00:00,9.97,9.98,9.87,9.89,240400.0,7.5721,7.5797,7.4961,7.5113,240400.0
2008-12-30 10:05:00,9.89,9.93,9.88,9.93,56900.0,7.5113,7.5417,7.5037,7.5417,56900.0
2008-12-30 10:10:00,9.93,9.93,9.92,9.92,32000.0,7.5417,7.5417,7.5341,7.5341,32000.0
2008-12-30 10:15:00,9.92,9.94,9.92,9.94,76400.0,7.5341,7.5493,7.5341,7.5493,76400.0
2008-12-30 10:20:00,9.95,10.03,9.93,10.02,277500.0,7.5569,7.6177,7.5417,7.6101,277500.0
2008-12-30 10:25:00,10.02,10.07,10.02,10.04,232000.0,7.6101,7.648,7.6101,7.6252,232000.0
2008-12-30 10:30:00,10.05,10.14,10.04,10.13,335000.0,7.6328,7.7012,7.6252,7.6936,335000.0
2008-12-30 10:35:00,10.12,10.14,10.1,10.11,237000.0,7.686,7.7012,7.6708,7.6784,237000.0
2008-12-30 10:40:00,10.1,10.11,10.06,10.06,89000.0,7.6708,7.6784,7.6404,7.6404,89000.0
2008-12-30 10:45:00,10.06,10.09,10.05,10.09,99200.0,7.6404,7.6632,7.6328,7.6632,99200.0
2008-12-30 10:50:00,10.09,10.1,10.08,10.1,31500.0,7.6632,7.6708,7.6556,7.6708,31500.0
2008-12-30 10:55:00,10.09,10.1,10.06,10.06,54500.0,7.6632,7.6708,7.6404,7.6404,54500.0
2008-12-30 11:00:00,10.07,10.07,10.03,10.03,99300.0,7.648,7.648,7.6177,7.6177,99300.0
2008-12-30 11:05:00,10.03,10.04,10.03,10.03,23800.0,7.6177,7.6252,7.6177,7.6177,23800.0
2008-12-30 11:10:00,10.02,10.03,9.99,9.99,88500.0,7.6101,7.6177,7.5873,7.5873,88500.0
2008-12-30 11:15:00,9.99,10.02,9.97,10.02,149300.0,7.5873,7.6101,7.5721,7.6101,149300.0
2008-12-30 11:20:00,10.02,10.06,10.02,10.06,114200.0,7.6101,7.6404,7.6101,7.6404,114200.0
2008-12-30 11:25:00,10.06,10.09,10.05,10.08,99400.0,7.6404,7.6632,7.6328,7.6556,99400.0
2008-12-30 11:30:00,10.09,10.13,10.09,10.09,134100.0,7.6632,7.6936,7.6632,7.6632,134100.0
2008-12-30 11:35:00,10.1,10.1,10.08,10.09,48900.0,7.6708,7.6708,7.6556,7.6632,48900.0
2008-12-30 11:40:00,10.09,10.21,10.09,10.19,211000.0,7.6632,7.7544,7.6632,7.7392,211000.0
2008-12-30 11:45:00,10.19,10.23,10.19,10.2,108300.0,7.7392,7.7696,7.7392,7.7468,108300.0
2008-12-30 11:50:00,10.21,10.21,10.16,10.16,74600.0,7.7544,7.7544,7.7164,7.7164,74600.0
2008-12-30 11:55:00,10.16,10.21,10.16,10.2,93000.0,7.7164,7.7544,7.7164,7.7468,93000.0
2008-12-30 12:00:00,10.21,10.25,10.2,10.24,146200.0,7.7544,7.7847,7.7468,7.7771,146200.0
2008-12-30 12:05:00,10.24,10.24,10.18,10.19,195000.0,7.7771,7.7771,7.7316,7.7392,195000.0
2008-12-30 12:10:00,10.19,10.2,10.17,10.19,95900.0,7.7392,7.7468,7.724,7.7392,95900.0
2008-12-30 12:15:00,10.19,10.2,10.18,10.18,46600.0,7.7392,7.7468,7.7316,7.7316,46600.0
2008-12-30 12:20:00,10.18,10.19,10.15,10.15,56400.0,7.7316,7.7392,7.7088,7.7088,56400.0
2008-12-30 12:25:00,10.16,10.17,10.14,10.16,72700.0,7.7164,7.724,7.7012,7.7164,72700.0
2008-12-30 12:30:00,10.16,10.17,10.12,10.13,67000.0,7.7164,7.724,7.686,7.6936,67000.0
2008-12-30 12:35:00,10.13,10.13,10.1,10.1,55400.0,7.6936,7.6936,7.6708,7.6708,55400.0
2008-12-30 12:40:00,10.11,10.12,10.09,10.1,94900.0,7.6784,7.686,7.6632,7.6708,94900.0
2008-12-30 12:45:00,10.11,10.13,10.07,10.08,78100.0,7.6784,7.6936,7.648,7.6556,78100.0
2008-12-30 12:50:00,10.08,10.13,10.08,10.12,118500.0,7.6556,7.6936,7.6556,7.686,118500.0
2008-12-30 12:55:00,10.13,10.13,10.1,10.12,40400.0,7.6936,7.6936,7.6708,7.686,40400.0
2008-12-30 13:00:00,10.11,10.12,10.11,10.12,10200.0,7.6784,7.686,7.6784,7.686,10200.0
2008-12-30 13:05:00,10.11,10.11,10.08,10.08,35200.0,7.6784,7.6784,7.6556,7.6556,35200.0
2008-12-30 13:10:00,10.08,10.09,10.07,10.07,28500.0,7.6556,7.6632,7.648,7.648,28500.0
2008-12-30 13:15:00,10.07,10.07,10.04,10.04,54900.0,7.648,7.648,7.6252,7.6252,54900.0
2008-12-30 13:20:00,10.04,10.04,10.03,10.03,57300.0,7.6252,7.6252,7.6177,7.6177,57300.0
2008-12-30 13:25:00,10.03,10.07,10.03,10.07,98000.0,7.6177,7.648,7.6177,7.648,98000.0
2008-12-30 13:30:00,10.06,10.07,10.06,10.07,13000.0,7.6404,7.648,7.6404,7.648,13000.0
2008-12-30 13:35:00,10.07,10.07,10.05,10.06,25100.0,7.648,7.648,7.6328,7.6404,25100.0
2008-12-30 13:40:00,10.06,10.06,10.04,10.04,85000.0,7.6404,7.6404,7.6252,7.6252,85000.0
2008-12-30 13:45:00,10.04,10.05,10.03,10.04,48800.0,7.6252,7.6328,7.6177,7.6252,48800.0
2008-12-30 13:50:00,10.04,10.07,10.04,10.06,73300.0,7.6252,7.648,7.6252,7.6404,73300.0
2008-12-30 13:55:00,10.06,10.06,10.03,10.03,25300.0,7.6404,7.6404,7.6177,7.6177,25300.0
2008-12-30 14:00:00,10.03,10.04,10.01,10.04,83600.0,7.6177,7.6252,7.6025,7.6252,83600.0
2008-12-30 14:05:00,10.03,10.07,10.03,10.07,107600.0,7.6177,7.648,7.6177,7.648,107600.0
2008-12-30 14:10:00,10.06,10.07,10.06,10.07,57300.0,7.6404,7.648,7.6404,7.648,57300.0
2008-12-30 14:15:00,10.06,10.09,10.06,10.08,42600.0,7.6404,7.6632,7.6404,7.6556,42600.0
2008-12-30 14:20:00,10.08,10.09,10.07,10.08,51300.0,7.6556,7.6632,7.648,7.6556,51300.0
2008-12-30 14:25:00,10.09,10.1,10.08,10.1,59700.0,7.6632,7.6708,7.6556,7.6708,59700.0
2008-12-30 14:30:00,10.09,10.1,10.08,10.08,34000.0,7.6632,7.6708,7.6556,7.6556,34000.0
2008-12-30 14:35:00,10.07,10.1,10.07,10.1,44300.0,7.648,7.6708,7.648,7.6708,44300.0
2008-12-30 14:40:00,10.09,10.1,10.06,10.07,61600.0,7.6632,7.6708,7.6404,7.648,61600.0
2008-12-30 14:45:00,10.06,10.07,10.05,10.07,45300.0,7.6404,7.648,7.6328,7.648,45300.0
2008-12-30 14:50:00,10.07,10.07,10.04,10.06,48600.0,7.648,7.648,7.6252,7.6404,48600.0
2008-12-30 14:55:00,10.06,10.07,10.05,10.07,34400.0,7.6404,7.648,7.6328,7.648,34400.0
2008-12-30 15:00:00,10.07,10.07,10.06,10.06,25700.0,7.648,7.648,7.6404,7.6404,25700.0
2008-12-30 15:05:00,10.06,10.07,10.06,10.06,53500.0,7.6404,7.648,7.6404,7.6404,53500.0
2008-12-30 15:10:00,10.06,10.07,10.04,10.04,69100.0,7.6404,7.648,7.6252,7.6252,69100.0
2008-12-30 15:15:00,10.05,10.06,10.04,10.05,46000.0,7.6328,7.6404,7.6252,7.6328,46000.0
2008-12-30 15:20:00,10.06,10.07,10.05,10.06,77900.0,7.6404,7.648,7.6328,7.6404,77900.0
2008-12-30 15:25:00,10.05,10.08,10.05,10.08,99000.0,7.6328,7.6556,7.6328,7.6556,99000.0
2008-12-30 15:30:00,10.08,10.08,10.06,10.06,94600.0,7.6556,7.6556,7.6404,7.6404,94600.0
2008-12-30 15:35:00,10.07,10.08,10.06,10.08,112300.0,7.648,7.6556,7.6404,7.6556,112300.0
2008-12-30 15:40:00,10.08,10.13,10.07,10.12,149300.0,7.6556,7.6936,7.648,7.686,149300.0
2008-12-30 15:45:00,10.12,10.14,10.09,10.09,160900.0,7.686,7.7012,7.6632,7.6632,160900.0
2008-12-30 15:50:00,10.1,10.16,10.09,10.15,328900.0,7.6708,7.7164,7.6632,7.7088,328900.0
2008-12-30 15:55:00,10.15,10.18,10.13,10.15,432100.0,7.7088,7.7316,7.6936,7.7088,432100.0
2008-12-31 09:30:00,10.16,10.16,10.07,10.15,124000.0,7.7164,7.7164,7.648,7.7088,124000.0
2008-12-31 09:35:00,10.15,10.17,10.12,10.12,100000.0,7.7088,7.724,7.686,7.686,100000.0
2008-12-31 09:40:00,10.13,10.2,10.12,10.14,138900.0,7.6936,7.7468,7.686,7.7012,138900.0
2008-12-31 09:45:00,10.14,10.16,10.11,10.14,101100.0,7.7012,7.7164,7.6784,7.7012,101100.0
2008-12-31 09:50:00,10.14,10.15,10.12,10.12,37800.0,7.7012,7.7088,7.686,7.686,37800.0
2008-12-31 09:55:00,10.12,10.14,10.12,10.13,62300.0,7.686,7.7012,7.686,7.6936,62300.0
2008-12-31 10:00:00,10.13,10.18,10.12,10.16,68000.0,7.6936,7.7316,7.686,7.7164,68000.0
2008-12-31 10:05:00,10.16,10.17,10.16,10.16,18000.0,7.7164,7.724,7.7164,7.7164,18000.0
2008-12-31 10:10:00,10.16,10.17,10.16,10.17,30100.0,7.7164,7.724,7.7164,7.724,30100.0
2008-12-31 10:15:00,10.17,10.18,10.16,10.17,43500.0,7.724,7.7316,7.7164,7.724,43500.0
2008-12-31 10:20:00,10.18,10.2,10.17,10.2,64700.0,7.7316,7.7468,7.724,7.7468,64700.0
2008-12-31 10:25:00,10.2,10.2,10.19,10.2,26200.0,7.7468,7.7468,7.7392,7.7468,26200.0
2008-12-31 10:30:00,10.2,10.25,10.19,10.24,172500.0,7.7468,7.7847,7.7392,7.7771,172500.0
2008-12-31 10:35:00,10.23,10.25,10.23,10.25,47700.0,7.7696,7.7847,7.7696,7.7847,47700.0
2008-12-31 10:40:00,10.25,10.25,10.24,10.24,36700.0,7.7847,7.7847,7.7771,7.7771,36700.0
2008-12-31 10:45:00,10.24,10.28,10.24,10.28,138100.0,7.7771,7.8075,7.7771,7.8075,138100.0
2008-12-31 10:50:00,10.28,10.29,10.26,10.27,69500.0,7.8075,7.8151,7.7923,7.7999,69500.0
2008-12-31 10:55:00,10.27,10.3,10.27,10.27,182800.0,7.7999,7.8227,7.7999,7.7999,182800.0
2008-12-31 11:00:00,10.27,10.28,10.26,10.26,63400.0,7.7999,7.8075,7.7923,7.7923,63400.0
2008-12-31 11:05:00,10.27,10.27,10.26,10.27,63800.0,7.7999,7.7999,7.7923,7.7999,63800.0
2008-12-31 11:10:00,10.27,10.27,10.26,10.26,47500.0,7.7999,7.7999,7.7923,7.7923,47500.0
2008-12-31 11:15:00,10.26,10.29,10.26,10.28,60600.0,7.7923,7.8151,7.7923,7.8075,60600.0
2008-12-31 11:20:00,10.28,10.33,10.28,10.32,169900.0,7.8075,7.8455,7.8075,7.8379,169900.0
2008-12-31 11:25:00,10.33,10.37,10.32,10.37,80000.0,7.8455,7.8759,7.8379,7.8759,80000.0
2008-12-31 11:30:00,10.37,10.4,10.36,10.39,90400.0,7.8759,7.8987,7.8683,7.8911,90400.0
2008-12-31 11:35:00,10.38,10.38,10.31,10.32,157200.0,7.8835,7.8835,7.8303,7.8379,157200.0
2008-12-31 11:40:00,10.32,10.32,10.28,10.28,100700.0,7.8379,7.8379,7.8075,7.8075,100700.0
2008-12-31 11:45:00,10.28,10.29,10.27,10.27,103600.0,7.8075,7.8151,7.7999,7.7999,103600.0
2008-12-31 11:50:00,10.28,10.3,10.27,10.3,75000.0,7.8075,7.8227,7.7999,7.8227,75000.0
2008-12-31 11:55:00,10.3,10.3,10.28,10.29,51000.0,7.8227,7.8227,7.8075,7.8151,51000.0
2008-12-31 12:00:00,10.29,10.3,10.28,10.29,54600.0,7.8151,7.8227,7.8075,7.8151,54600.0
2008-12-31 12:05:00,10.29,10.3,10.29,10.3,18200.0,7.8151,7.8227,7.8151,7.8227,18200.0
2008-12-31 12:10:00,10.29,10.3,10.28,10.28,26400.0,7.8151,7.8227,7.8075,7.8075,26400.0
2008-12-31 12:15:00,10.28,10.29,10.26,10.26,82400.0,7.8075,7.8151,7.7923,7.7923,82400.0
2008-12-31 12:20:00,10.27,10.27,10.25,10.26,33000.0,7.7999,7.7999,7.7847,7.7923,33000.0
2008-12-31 12:25:00,10.25,10.27,10.25,10.27,34700.0,7.7847,7.7999,7.7847,7.7999,34700.0
2008-12-31 12:30:00,10.27,10.29,10.26,10.28,55600.0,7.7999,7.8151,7.7923,7.8075,55600.0
2008-12-31 12:35:00,10.28,10.29,10.28,10.29,32000.0,7.8075,7.8151,7.8075,7.8151,32000.0
2008-12-31 12:40:00,10.29,10.29,10.28,10.29,35200.0,7.8151,7.8151,7.8075,7.8151,35200.0
2008-12-31 12:45:00,10.28,10.29,10.28,10.28,25500.0,7.8075,7.8151,7.8075,7.8075,25500.0
2008-12-31 12:50:00,10.29,10.29,10.27,10.28,37000.0,7.8151,7.8151,7.7999,7.8075,37000.0
2008-12-31 12:55:00,10.28,10.29,10.27,10.29,42500.0,7.8075,7.8151,7.7999,7.8151,42500.0
2008-12-31 13:00:00,10.28,10.29,10.28,10.28,28500.0,7.8075,7.8151,7.8075,7.8075,28500.0
2008-12-31 13:05:00,10.29,10.29,10.28,10.28,44000.0,7.8151,7.8151,7.8075,7.8075,44000.0
2008-12-31 13:10:00,10.28,10.29,10.26,10.26,81800.0,7.8075,7.8151,7.7923,7.7923,81800.0
2008-12-31 13:15:00,10.26,10.27,10.26,10.26,19300.0,7.7923,7.7999,7.7923,7.7923,19300.0
2008-12-31 13:20:00,10.26,10.27,10.24,10.24,71900.0,7.7923,7.7999,7.7771,7.7771,71900.0
2008-12-31 13:25:00,10.25,10.25,10.24,10.24,22300.0,7.7847,7.7847,7.7771,7.7771,22300.0
2008-12-31 13:30:00,10.24,10.26,10.24,10.26,40200.0,7.7771,7.7923,7.7771,7.7923,40200.0
2008-12-31 13:35:00,10.25,10.27,10.25,10.26,37300.0,7.7847,7.7999,7.7847,7.7923,37300.0
2008-12-31 13:40:00,10.26,10.27,10.26,10.27,8700.0,7.7923,7.7999,7.7923,7.7999,8700.0
2008-12-31 13:45:00,10.27,10.27,10.26,10.27,13400.0,7.7999,7.7999,7.7923,7.7999,13400.0
2008-12-31 13:50:00,10.26,10.27,10.26,10.26,34800.0,7.7923,7.7999,7.7923,7.7923,34800.0
2008-12-31 13:55:00,10.26,10.29,10.26,10.29,53900.0,7.7923,7.8151,7.7923,7.8151,53900.0
2008-12-31 14:00:00,10.29,10.31,10.28,10.3,82100.0,7.8151,7.8303,7.8075,7.8227,82100.0
2008-12-31 14:05:00,10.31,10.32,10.28,10.28,89100.0,7.8303,7.8379,7.8075,7.8075,89100.0
2008-12-31 14:10:00,10.28,10.29,10.27,10.27,35300.0,7.8075,7.8151,7.7999,7.7999,35300.0
2008-12-31 14:15:00,10.27,10.27,10.26,10.27,35600.0,7.7999,7.7999,7.7923,7.7999,35600.0
2008-12-31 14:20:00,10.27,10.27,10.26,10.26,30000.0,7.7999,7.7999,7.7923,7.7923,30000.0
2008-12-31 14:25:00,10.27,10.27,10.25,10.26,67800.0,7.7999,7.7999,7.7847,7.7923,67800.0
2008-12-31 14:30:00,10.27,10.29,10.26,10.29,55100.0,7.7999,7.8151,7.7923,7.8151,55100.0
2008-12-31 14:35:00,10.29,10.29,10.22,10.24,132700.0,7.8151,7.8151,7.762,7.7771,132700.0
2008-12-31 14:40:00,10.24,10.28,10.23,10.28,77800.0,7.7771,7.8075,7.7696,7.8075,77800.0
2008-12-31 14:45:00,10.27,10.28,10.26,10.27,55000.0,7.7999,7.8075,7.7923,7.7999,55000.0
2008-12-31 14:50:00,10.27,10.28,10.27,10.27,18300.0,7.7999,7.8075,7.7999,7.7999,18300.0
2008-12-31 14:55:00,10.28,10.28,10.27,10.27,14500.0,7.8075,7.8075,7.7999,7.7999,14500.0
2008-12-31 15:00:00,10.28,10.29,10.27,10.27,139300.0,7.8075,7.8151,7.7999,7.7999,139300.0
2008-12-31 15:05:00,10.27,10.27,10.21,10.21,200500.0,7.7999,7.7999,7.7544,7.7544,200500.0
2008-12-31 15:10:00,10.22,10.22,10.19,10.21,123600.0,7.762,7.762,7.7392,7.7544,123600.0
2008-12-31 15:15:00,10.22,10.23,10.21,10.21,77100.0,7.762,7.7696,7.7544,7.7544,77100.0
2008-12-31 15:20:00,10.21,10.21,10.17,10.18,271700.0,7.7544,7.7544,7.724,7.7316,271700.0
2008-12-31 15:25:00,10.19,10.19,10.15,10.18,140700.0,7.7392,7.7392,7.7088,7.7316,140700.0
2008-12-31 15:30:00,10.18,10.19,10.16,10.19,142000.0,7.7316,7.7392,7.7164,7.7392,142000.0
2008-12-31 15:35:00,10.19,10.22,10.18,10.19,292900.0,7.7392,7.762,7.7316,7.7392,292900.0
2008-12-31 15:40:00,10.19,10.19,10.15,10.15,210200.0,7.7392,7.7392,7.7088,7.7088,210200.0
2008-12-31 15:45:00,10.15,10.15,10.05,10.13,541400.0,7.7088,7.7088,7.6328,7.6936,541400.0
2008-12-31 15:50:00,10.12,10.14,10.1,10.12,507300.0,7.686,7.7012,7.6708,7.686,507300.0
2008-12-31 15:55:00,10.12,10.17,10.11,10.14,483700.0,7.686,7.724,7.6784,7.7012,483700.0
2009-01-02 09:30:00,10.15,10.17,10.03,10.03,162700.0,7.7088,7.724,7.6177,7.6177,162700.0
2009-01-02 09:35:00,10.04,10.11,10.01,10.05,171000.0,7.6252,7.6784,7.6025,7.6328,171000.0
2009-01-02 09:40:00,10.06,10.08,10.04,10.05,95700.0,7.6404,7.6556,7.6252,7.6328,95700.0
2009-01-02 09:45:00,10.05,10.06,10.04,10.04,43900.0,7.6328,7.6404,7.6252,7.6252,43900.0
2009-01-02 09:50:00,10.04,10.05,10.01,10.03,114200.0,7.6252,7.6328,7.6025,7.6177,114200.0
2009-01-02 09:55:00,10.03,10.05,10.02,10.05,76700.0,7.6177,7.6328,7.6101,7.6328,76700.0
2009-01-02 10:00:00,10.06,10.08,10.03,10.06,75100.0,7.6404,7.6556,7.6177,7.6404,75100.0
2009-01-02 10:05:00,10.06,10.08,10.05,10.07,42500.0,7.6404,7.6556,7.6328,7.648,42500.0
2009-01-02 10:10:00,10.08,10.14,10.07,10.13,79200.0,7.6556,7.7012,7.648,7.6936,79200.0
2009-01-02 10:15:00,10.13,10.15,10.12,10.15,104200.0,7.6936,7.7088,7.686,7.7088,104200.0
2009-01-02 10:20:00,10.16,10.18,10.16,10.16,42100.0,7.7164,7.7316,7.7164,7.7164,42100.0
2009-01-02 10:25:00,10.16,10.19,10.16,10.19,58000.0,7.7164,7.7392,7.7164,7.7392,58000.0
2009-01-02 10:30:00,10.19,10.24,10.18,10.24,90800.0,7.7392,7.7771,7.7316,7.7771,90800.0
2009-01-02 10:35:00,10.24,10.33,10.23,10.33,189100.0,7.7771,7.8455,7.7696,7.8455,189100.0
2009-01-02 10:40:00,10.33,10.34,10.28,10.28,103000.0,7.8455,7.8531,7.8075,7.8075,103000.0
2009-01-02 10:45:00,10.28,10.28,10.26,10.27,54900.0,7.8075,7.8075,7.7923,7.7999,54900.0
2009-01-02 10:50:00,10.28,10.35,10.28,10.34,74900.0,7.8075,7.8607,7.8075,7.8531,74900.0
2009-01-02 10:55:00,10.35,10.36,10.31,10.34,123000.0,7.8607,7.8683,7.8303,7.8531,123000.0
2009-01-02 11:00:00,10.35,10.35,10.32,10.32,47200.0,7.8607,7.8607,7.8379,7.8379,47200.0
2009-01-02 11:05:00,10.32,10.38,10.32,10.36,91300.0,7.8379,7.8835,7.8379,7.8683,91300.0
2009-01-02 11:10:00,10.37,10.37,10.31,10.32,63000.0,7.8759,7.8759,7.8303,7.8379,63000.0
2009-01-02 11:15:00,10.32,10.32,10.29,10.29,37500.0,7.8379,7.8379,7.8151,7.8151,37500.0
2009-01-02 11:20:00,10.29,10.36,10.29,10.36,69200.0,7.8151,7.8683,7.8151,7.8683,69200.0
2009-01-02 11:25:00,10.35,10.39,10.35,10.39,67700.0,7.8607,7.8911,7.8607,7.8911,67700.0
2009-01-02 11:30:00,10.39,10.4,10.38,10.39,37100.0,7.8911,7.8987,7.8835,7.8911,37100.0
2009-01-02 11:35:00,10.4,10.44,10.4,10.4,95800.0,7.8987,7.929,7.8987,7.8987,95800.0
2009-01-02 11:40:00,10.41,10.42,10.4,10.42,33000.0,7.9063,7.9139,7.8987,7.9139,33000.0
2009-01-02 11:45:00,10.42,10.43,10.39,10.39,82700.0,7.9139,7.9214,7.8911,7.8911,82700.0
2009-01-02 11:50:00,10.39,10.4,10.38,10.38,36300.0,7.8911,7.8987,7.8835,7.8835,36300.0
2009-01-02 11:55:00,10.38,10.41,10.38,10.39,39600.0,7.8835,7.9063,7.8835,7.8911,39600.0
2009-01-02 12:00:00,10.39,10.4,10.36,10.36,35800.0,7.8911,7.8987,7.8683,7.8683,35800.0
2009-01-02 12:05:00,10.36,10.38,10.36,10.38,39200.0,7.8683,7.8835,7.8683,7.8835,39200.0
2009-01-02 12:10:00,10.38,10.39,10.36,10.36,68000.0,7.8835,7.8911,7.8683,7.8683,68000.0
2009-01-02 12:15:00,10.36,10.38,10.36,10.38,24000.0,7.8683,7.8835,7.8683,7.8835,24000.0
2009-01-02 12:20:00,10.38,10.39,10.37,10.37,23200.0,7.8835,7.8911,7.8759,7.8759,23200.0
2009-01-02 12:25:00,10.38,10.4,10.37,10.4,27700.0,7.8835,7.8987,7.8759,7.8987,27700.0
2009-01-02 12:30:00,10.4,10.43,10.39,10.41,81200.0,7.8987,7.9214,7.8911,7.9063,81200.0
2009-01-02 12:35:00,10.42,10.44,10.41,10.44,34500.0,7.9139,7.929,7.9063,7.929,34500.0
2009-01-02 12:40:00,10.44,10.49,10.44,10.49,210100.0,7.929,7.967,7.929,7.967,210100.0
2009-01-02 12:45:00,10.49,10.49,10.46,10.48,134200.0,7.967,7.967,7.9442,7.9594,134200.0
2009-01-02 12:50:00,10.47,10.47,10.45,10.45,47000.0,7.9518,7.9518,7.9366,7.9366,47000.0
2009-01-02 12:55:00,10.45,10.46,10.41,10.42,207700.0,7.9366,7.9442,7.9063,7.9139,207700.0
2009-01-02 13:00:00,10.42,10.42,10.4,10.41,64000.0,7.9139,7.9139,7.8987,7.9063,64000.0
2009-01-02 13:05:00,10.42,10.44,10.41,10.44,33000.0,7.9139,7.929,7.9063,7.929,33000.0
2009-01-02 13:10:00,10.43,10.46,10.43,10.45,45600.0,7.9214,7.9442,7.9214,7.9366,45600.0
2009-01-02 13:15:00,10.45,10.45,10.43,10.45,40000.0,7.9366,7.9366,7.9214,7.9366,40000.0
2009-01-02 13:20:00,10.45,10.48,10.44,10.48,70000.0,7.9366,7.9594,7.929,7.9594,70000.0
2009-01-02 13:25:00,10.47,10.5,10.46,10.5,123800.0,7.9518,7.9746,7.9442,7.9746,123800.0
2009-01-02 13:30:00,10.49,10.5,10.48,10.5,28100.0,7.967,7.9746,7.9594,7.9746,28100.0
2009-01-02 13:35:00,10.49,10.52,10.49,10.51,59500.0,7.967,7.9898,7.967,7.9822,59500.0
2009-01-02 13:40:00,10.52,10.55,10.52,10.54,54200.0,7.9898,8.0126,7.9898,8.005,54200.0
2009-01-02 13:45:00,10.53,10.56,10.53,10.55,55100.0,7.9974,8.0202,7.9974,8.0126,55100.0
2009-01-02 13:50:00,10.55,10.55,10.54,10.55,43000.0,8.0126,8.0126,8.005,8.0126,43000.0
2009-01-02 13:55:00,10.54,10.55,10.53,10.54,83800.0,8.005,8.0126,7.9974,8.005,83800.0
2009-01-02 14:00:00,10.53,10.54,10.53,10.54,67900.0,7.9974,8.005,7.9974,8.005,67900.0
2009-01-02 14:05:00,10.54,10.55,10.54,10.55,70700.0,8.005,8.0126,8.005,8.0126,70700.0
2009-01-02 14:10:00,10.55,10.56,10.54,10.56,169000.0,8.0126,8.0202,8.005,8.0202,169000.0
2009-01-02 14:15:00,10.56,10.59,10.56,10.58,104700.0,8.0202,8.043,8.0202,8.0354,104700.0
2009-01-02 14:20:00,10.58,10.62,10.57,10.61,154200.0,8.0354,8.0658,8.0278,8.0582,154200.0
2009-01-02 14:25:00,10.62,10.62,10.6,10.61,59000.0,8.0658,8.0658,8.0506,8.0582,59000.0
2009-01-02 14:30:00,10.61,10.64,10.6,10.61,95200.0,8.0582,8.0809,8.0506,8.0582,95200.0
2009-01-02 14:35:00,10.61,10.63,10.61,10.62,66900.0,8.0582,8.0733,8.0582,8.0658,66900.0
2009-01-02 14:40:00,10.62,10.64,10.61,10.63,148100.0,8.0658,8.0809,8.0582,8.0733,148100.0
2009-01-02 14:45:00,10.64,10.64,10.61,10.61,55200.0,8.0809,8.0809,8.0582,8.0582,55200.0
2009-01-02 14:50:00,10.61,10.62,10.6,10.6,60400.0,8.0582,8.0658,8.0506,8.0506,60400.0
2009-01-02 14:55:00,10.61,10.61,10.6,10.61,47400.0,8.0582,8.0582,8.0506,8.0582,47400.0
2009-01-02 15:00:00,10.61,10.65,10.6,10.65,135000.0,8.0582,8.0885,8.0506,8.0885,135000.0
2009-01-02 15:05:00,10.65,10.65,10.61,10.62,112900.0,8.0885,8.0885,8.0582,8.0658,112900.0
2009-01-02 15:10:00,10.63,10.63,10.61,10.62,53000.0,8.0733,8.0733,8.0582,8.0658,53000.0
2009-01-02 15:15:00,10.62,10.62,10.61,10.62,62100.0,8.0658,8.0658,8.0582,8.0658,62100.0
2009-01-02 15:20:00,10.62,10.64,10.61,10.63,153300.0,8.0658,8.0809,8.0582,8.0733,153300.0
2009-01-02 15:25:00,10.63,10.63,10.6,10.61,145700.0,8.0733,8.0733,8.0506,8.0582,145700.0
2009-01-02 15:30:00,10.6,10.64,10.6,10.62,184200.0,8.0506,8.0809,8.0506,8.0658,184200.0
2009-01-02 15:35:00,10.62,10.64,10.61,10.63,166900.0,8.0658,8.0809,8.0582,8.0733,166900.0
2009-01-02 15:40:00,10.63,10.69,10.63,10.66,364400.0,8.0733,8.1189,8.0733,8.0961,364400.0
2009-01-02 15:45:00,10.66,10.68,10.65,10.65,345100.0,8.0961,8.1113,8.0885,8.0885,345100.0
2009-01-02 15:50:00,10.66,10.72,10.66,10.7,658400.0,8.0961,8.1417,8.0961,8.1265,658400.0
2009-01-02 15:55:00,10.7,10.71,10.63,10.65,893800.0,8.1265,8.1341,8.0733,8.0885,893800.0
2009-01-05 09:30:00,10.51,10.57,10.41,10.52,324000.0,7.9822,8.0278,7.9063,7.9898,324000.0
2009-01-05 09:35:00,10.53,10.65,10.52,10.58,325100.0,7.9974,8.0885,7.9898,8.0354,325100.0
2009-01-05 09:40:00,10.59,10.61,10.53,10.53,346800.0,8.043,8.0582,7.9974,7.9974,346800.0
2009-01-05 09:45:00,10.53,10.54,10.48,10.48,169000.0,7.9974,8.005,7.9594,7.9594,169000.0
2009-01-05 09:50:00,10.48,10.49,10.44,10.44,191500.0,7.9594,7.967,7.929,7.929,191500.0
2009-01-05 09:55:00,10.45,10.45,10.39,10.4,163700.0,7.9366,7.9366,7.8911,7.8987,163700.0
2009-01-05 10:00:00,10.4,10.46,10.39,10.44,324200.0,7.8987,7.9442,7.8911,7.929,324200.0
2009-01-05 10:05:00,10.43,10.5,10.37,10.5,436500.0,7.9214,7.9746,7.8759,7.9746,436500.0
2009-01-05 10:10:00,10.5,10.52,10.47,10.51,218800.0,7.9746,7.9898,7.9518,7.9822,218800.0
2009-01-05 10:15:00,10.5,10.54,10.47,10.47,381600.0,7.9746,8.005,7.9518,7.9518,381600.0
2009-01-05 10:20:00,10.48,10.5,10.45,10.46,309700.0,7.9594,7.9746,7.9366,7.9442,309700.0
2009-01-05 10:25:00,10.46,10.52,10.46,10.52,155100.0,7.9442,7.9898,7.9442,7.9898,155100.0
2009-01-05 10:30:00,10.51,10.59,10.5,10.59,497300.0,7.9822,8.043,7.9746,8.043,497300.0
2009-01-05 10:35:00,10.58,10.58,10.53,10.55,356200.0,8.0354,8.0354,7.9974,8.0126,356200.0
2009-01-05 10:40:00,10.55,10.6,10.55,10.57,157500.0,8.0126,8.0506,8.0126,8.0278,157500.0
2009-01-05 10:45:00,10.57,10.62,10.57,10.62,163600.0,8.0278,8.0658,8.0278,8.0658,163600.0
2009-01-05 10:50:00,10.61,10.63,10.59,10.59,110600.0,8.0582,8.0733,8.043,8.043,110600.0
2009-01-05 10:55:00,10.59,10.6,10.53,10.53,126000.0,8.043,8.0506,7.9974,7.9974,126000.0
2009-01-05 11:00:00,10.53,10.54,10.52,10.53,41400.0,7.9974,8.005,7.9898,7.9974,41400.0
2009-01-05 11:05:00,10.52,10.57,10.52,10.56,235900.0,7.9898,8.0278,7.9898,8.0202,235900.0
2009-01-05 11:10:00,10.55,10.56,10.54,10.54,122100.0,8.0126,8.0202,8.005,8.005,122100.0
2009-01-05 11:15:00,10.54,10.55,10.5,10.5,105900.0,8.005,8.0126,7.9746,7.9746,105900.0
2009-01-05 11:20:00,10.5,10.5,10.44,10.48,170100.0,7.9746,7.9746,7.929,7.9594,170100.0
2009-01-05 11:25:00,10.48,10.48,10.46,10.48,65800.0,7.9594,7.9594,7.9442,7.9594,65800.0
2009-01-05 11:30:00,10.48,10.48,10.46,10.48,83000.0,7.9594,7.9594,7.9442,7.9594,83000.0
2009-01-05 11:35:00,10.47,10.49,10.47,10.49,53800.0,7.9518,7.967,7.9518,7.967,53800.0
2009-01-05 11:40:00,10.49,10.5,10.48,10.5,50100.0,7.967,7.9746,7.9594,7.9746,50100.0
2009-01-05 11:45:00,10.5,10.52,10.49,10.51,46000.0,7.9746,7.9898,7.967,7.9822,46000.0
2009-01-05 11:50:00,10.52,10.54,10.51,10.54,511400.0,7.9898,8.005,7.9822,8.005,511400.0
2009-01-05 11:55:00,10.54,10.55,10.51,10.53,555400.0,8.005,8.0126,7.9822,7.9974,555400.0
2009-01-05 12:00:00,10.53,10.57,10.52,10.57,176000.0,7.9974,8.0278,7.9898,8.0278,176000.0
2009-01-05 12:05:00,10.56,10.6,10.54,10.6,181500.0,8.0202,8.0506,8.005,8.0506,181500.0
2009-01-05 12:10:00,10.59,10.61,10.58,10.6,139300.0,8.043,8.0582,8.0354,8.0506,139300.0
2009-01-05 12:15:00,10.6,10.65,10.6,10.65,190200.0,8.0506,8.0885,8.0506,8.0885,190200.0
2009-01-05 12:20:00,10.64,10.69,10.64,10.64,297300.0,8.0809,8.1189,8.0809,8.0809,297300.0
2009-01-05 12:25:00,10.65,10.67,10.63,10.65,163400.0,8.0885,8.1037,8.0733,8.0885,163400.0
2009-01-05 12:30:00,10.65,10.66,10.64,10.64,108600.0,8.0885,8.0961,8.0809,8.0809,108600.0
2009-01-05 12:35:00,10.64,10.65,10.63,10.65,81100.0,8.0809,8.0885,8.0733,8.0885,81100.0
2009-01-05 12:40:00,10.65,10.65,10.62,10.62,91100.0,8.0885,8.0885,8.0658,8.0658,91100.0
2009-01-05 12:45:00,10.63,10.64,10.61,10.61,100400.0,8.0733,8.0809,8.0582,8.0582,100400.0
2009-01-05 12:50:00,10.61,10.61,10.57,10.59,118300.0,8.0582,8.0582,8.0278,8.043,118300.0
2009-01-05 12:55:00,10.59,10.61,10.58,10.61,106400.0,8.043,8.0582,8.0354,8.0582,106400.0
2009-01-05 13:00:00,10.6,10.68,10.6,10.68,138600.0,8.0506,8.1113,8.0506,8.1113,138600.0
2009-01-05 13:05:00,10.67,10.68,10.66,10.67,84100.0,8.1037,8.1113,8.0961,8.1037,84100.0
2009-01-05 13:10:00,10.67,10.67,10.65,10.65,73900.0,8.1037,8.1037,8.0885,8.0885,73900.0
2009-01-05 13:15:00,10.65,10.67,10.65,10.66,87300.0,8.0885,8.1037,8.0885,8.0961,87300.0
2009-01-05 13:20:00,10.66,10.72,10.66,10.71,105200.0,8.0961,8.1417,8.0961,8.1341,105200.0
2009-01-05 13:25:00,10.72,10.74,10.71,10.73,121900.0,8.1417,8.1569,8.1341,8.1493,121900.0
2009-01-05 13:30:00,10.73,10.75,10.72,10.73,84100.0,8.1493,8.1645,8.1417,8.1493,84100.0
2009-01-05 13:35:00,10.73,10.74,10.69,10.69,70700.0,8.1493,8.1569,8.1189,8.1189,70700.0
2009-01-05 13:40:00,10.69,10.7,10.66,10.68,194500.0,8.1189,8.1265,8.0961,8.1113,194500.0
2009-01-05 13:45:00,10.67,10.71,10.67,10.67,227900.0,8.1037,8.1341,8.1037,8.1037,227900.0
2009-01-05 13:50:00,10.67,10.74,10.67,10.73,268900.0,8.1037,8.1569,8.1037,8.1493,268900.0
2009-01-05 13:55:00,10.72,10.75,10.72,10.72,120300.0,8.1417,8.1645,8.1417,8.1417,120300.0
2009-01-05 14:00:00,10.73,10.73,10.72,10.73,47800.0,8.1493,8.1493,8.1417,8.1493,47800.0
2009-01-05 14:05:00,10.73,10.8,10.73,10.78,216800.0,8.1493,8.2025,8.1493,8.1873,216800.0
2009-01-05 14:10:00,10.78,10.79,10.75,10.75,134900.0,8.1873,8.1949,8.1645,8.1645,134900.0
2009-01-05 14:15:00,10.75,10.77,10.73,10.74,242900.0,8.1645,8.1797,8.1493,8.1569,242900.0
2009-01-05 14:20:00,10.74,10.75,10.7,10.71,70900.0,8.1569,8.1645,8.1265,8.1341,70900.0
2009-01-05 14:25:00,10.7,10.71,10.67,10.67,52800.0,8.1265,8.1341,8.1037,8.1037,52800.0
2009-01-05 14:30:00,10.67,10.69,10.64,10.66,341100.0,8.1037,8.1189,8.0809,8.0961,341100.0
2009-01-05 14:35:00,10.66,10.68,10.66,10.66,62200.0,8.0961,8.1113,8.0961,8.0961,62200.0
2009-01-05 14:40:00,10.66,10.7,10.66,10.68,175300.0,8.0961,8.1265,8.0961,8.1113,175300.0
2009-01-05 14:45:00,10.68,10.69,10.64,10.65,229900.0,8.1113,8.1189,8.0809,8.0885,229900.0
2009-01-05 14:50:00,10.65,10.66,10.6,10.62,266400.0,8.0885,8.0961,8.0506,8.0658,266400.0
2009-01-05 14:55:00,10.63,10.66,10.62,10.65,130900.0,8.0733,8.0961,8.0658,8.0885,130900.0
2009-01-05 15:00:00,10.65,10.7,10.65,10.69,111900.0,8.0885,8.1265,8.0885,8.1189,111900.0
2009-01-05 15:05:00,10.7,10.7,10.65,10.68,219600.0,8.1265,8.1265,8.0885,8.1113,219600.0
2009-01-05 15:10:00,10.67,10.69,10.64,10.64,159200.0,8.1037,8.1189,8.0809,8.0809,159200.0
2009-01-05 15:15:00,10.64,10.66,10.62,10.64,125900.0,8.0809,8.0961,8.0658,8.0809,125900.0
2009-01-05 15:20:00,10.64,10.65,10.59,10.63,269100.0,8.0809,8.0885,8.043,8.0733,269100.0
2009-01-05 15:25:00,10.63,10.64,10.59,10.61,239500.0,8.0733,8.0809,8.043,8.0582,239500.0
2009-01-05 15:30:00,10.61,10.63,10.6,10.61,306300.0,8.0582,8.0733,8.0506,8.0582,306300.0
2009-01-05 15:35:00,10.62,10.66,10.61,10.65,197700.0,8.0658,8.0961,8.0582,8.0885,197700.0
2009-01-05 15:40:00,10.66,10.69,10.63,10.63,217900.0,8.0961,8.1189,8.0733,8.0733,217900.0
2009-01-05 15:45:00,10.63,10.65,10.62,10.63,261900.0,8.0733,8.0885,8.0658,8.0733,261900.0
2009-01-05 15:50:00,10.64,10.69,10.63,10.67,432600.0,8.0809,8.1189,8.0733,8.1037,432600.0
2009-01-05 15:55:00,10.68,10.69,10.66,10.68,742700.0,8.1113,8.1189,8.0961,8.1113,742700.0
2009-01-06 09:30:00,10.84,10.9,10.74,10.88,613900.0,8.2328,8.2784,8.1569,8.2632,613900.0
2009-01-06 09:35:00,10.87,10.99,10.85,10.94,655400.0,8.2556,8.3468,8.2404,8.3088,655400.0
2009-01-06 09:40:00,10.95,11.04,10.95,10.99,444700.0,8.3164,8.3847,8.3164,8.3468,444700.0
2009-01-06 09:45:00,10.99,11.05,10.96,11.05,349900.0,8.3468,8.3923,8.324,8.3923,349900.0
2009-01-06 09:50:00,11.05,11.27,11.04,11.25,649200.0,8.3923,8.5594,8.3847,8.5442,649200.0
2009-01-06 09:55:00,11.25,11.39,11.23,11.28,766600.0,8.5442,8.6506,8.529,8.567,766600.0
2009-01-06 10:00:00,11.29,11.38,11.29,11.31,936400.0,8.5746,8.643,8.5746,8.5898,936400.0
2009-01-06 10:05:00,11.31,11.34,11.29,11.31,835300.0,8.5898,8.6126,8.5746,8.5898,835300.0
2009-01-06 10:10:00,11.31,11.32,11.18,11.23,459200.0,8.5898,8.5974,8.4911,8.529,459200.0
2009-01-06 10:15:00,11.23,11.28,11.2,11.27,317500.0,8.529,8.567,8.5063,8.5594,317500.0
2009-01-06 10:20:00,11.27,11.36,11.27,11.34,275400.0,8.5594,8.6278,8.5594,8.6126,275400.0
2009-01-06 10:25:00,11.34,11.35,11.25,11.32,331300.0,8.6126,8.6202,8.5442,8.5974,331300.0
2009-01-06 10:30:00,11.31,11.33,11.28,11.3,588000.0,8.5898,8.605,8.567,8.5822,588000.0
2009-01-06 10:35:00,11.29,11.36,11.27,11.34,231200.0,8.5746,8.6278,8.5594,8.6126,231200.0
2009-01-06 10:40:00,11.34,11.34,11.28,11.31,212900.0,8.6126,8.6126,8.567,8.5898,212900.0
2009-01-06 10:45:00,11.3,11.31,11.2,11.21,502200.0,8.5822,8.5898,8.5063,8.5138,502200.0
2009-01-06 10:50:00,11.21,11.24,11.18,11.24,443500.0,8.5138,8.5366,8.4911,8.5366,443500.0
2009-01-06 10:55:00,11.24,11.3,11.23,11.25,316400.0,8.5366,8.5822,8.529,8.5442,316400.0
2009-01-06 11:00:00,11.26,11.26,11.16,11.16,143300.0,8.5518,8.5518,8.4759,8.4759,143300.0
2009-01-06 11:05:00,11.16,11.22,11.14,11.19,212500.0,8.4759,8.5214,8.4607,8.4987,212500.0
2009-01-06 11:10:00,11.19,11.21,11.18,11.21,113800.0,8.4987,8.5138,8.4911,8.5138,113800.0
2009-01-06 11:15:00,11.21,11.26,11.2,11.26,128400.0,8.5138,8.5518,8.5063,8.5518,128400.0
2009-01-06 11:20:00,11.26,11.27,11.22,11.27,203500.0,8.5518,8.5594,8.5214,8.5594,203500.0
2009-01-06 11:25:00,11.27,11.31,11.25,11.31,237700.0,8.5594,8.5898,8.5442,8.5898,237700.0
2009-01-06 11:30:00,11.31,11.32,11.27,11.3,223500.0,8.5898,8.5974,8.5594,8.5822,223500.0
2009-01-06 11:35:00,11.3,11.31,11.29,11.31,56000.0,8.5822,8.5898,8.5746,8.5898,56000.0
2009-01-06 11:40:00,11.31,11.35,11.3,11.33,138400.0,8.5898,8.6202,8.5822,8.605,138400.0
2009-01-06 11:45:00,11.33,11.33,11.29,11.3,62200.0,8.605,8.605,8.5746,8.5822,62200.0
2009-01-06 11:50:00,11.3,11.31,11.29,11.29,65500.0,8.5822,8.5898,8.5746,8.5746,65500.0
2009-01-06 11:55:00,11.29,11.29,11.28,11.29,55700.0,8.5746,8.5746,8.567,8.5746,55700.0
2009-01-06 12:00:00,11.3,11.31,11.29,11.3,135000.0,8.5822,8.5898,8.5746,8.5822,135000.0
2009-01-06 12:05:00,11.31,11.39,11.3,11.39,199600.0,8.5898,8.6506,8.5822,8.6506,199600.0
2009-01-06 12:10:00,11.39,11.48,11.38,11.47,293200.0,8.6506,8.7189,8.643,8.7113,293200.0
2009-01-06 12:15:00,11.47,11.47,11.42,11.42,211500.0,8.7113,8.7113,8.6733,8.6733,211500.0
2009-01-06 12:20:00,11.43,11.45,11.42,11.44,87100.0,8.6809,8.6961,8.6733,8.6885,87100.0
2009-01-06 12:25:00,11.44,11.51,11.44,11.5,452000.0,8.6885,8.7417,8.6885,8.7341,452000.0
2009-01-06 12:30:00,11.51,11.51,11.45,11.46,254300.0,8.7417,8.7417,8.6961,8.7037,254300.0
2009-01-06 12:35:00,11.46,11.52,11.46,11.52,339100.0,8.7037,8.7493,8.7037,8.7493,339100.0
2009-01-06 12:40:00,11.52,11.55,11.51,11.52,232600.0,8.7493,8.7721,8.7417,8.7493,232600.0
2009-01-06 12:45:00,11.51,11.52,11.5,11.51,154700.0,8.7417,8.7493,8.7341,8.7417,154700.0
2009-01-06 12:50:00,11.51,11.57,11.5,11.57,190200.0,8.7417,8.7873,8.7341,8.7873,190200.0
2009-01-06 12:55:00,11.56,11.56,11.54,11.56,69500.0,8.7797,8.7797,8.7645,8.7797,69500.0
2009-01-06 13:00:00,11.55,11.56,11.46,11.46,282900.0,8.7721,8.7797,8.7037,8.7037,282900.0
2009-01-06 13:05:00,11.46,11.51,11.44,11.5,363600.0,8.7037,8.7417,8.6885,8.7341,363600.0
2009-01-06 13:10:00,11.49,11.5,11.49,11.49,102700.0,8.7265,8.7341,8.7265,8.7265,102700.0
2009-01-06 13:15:00,11.48,11.49,11.45,11.45,96000.0,8.7189,8.7265,8.6961,8.6961,96000.0
2009-01-06 13:20:00,11.45,11.47,11.4,11.47,181700.0,8.6961,8.7113,8.6582,8.7113,181700.0
2009-01-06 13:25:00,11.47,11.51,11.46,11.5,241100.0,8.7113,8.7417,8.7037,8.7341,241100.0
2009-01-06 13:30:00,11.5,11.51,11.48,11.51,93500.0,8.7341,8.7417,8.7189,8.7417,93500.0
2009-01-06 13:35:00,11.51,11.55,11.51,11.53,167300.0,8.7417,8.7721,8.7417,8.7569,167300.0
2009-01-06 13:40:00,11.53,11.53,11.5,11.51,49900.0,8.7569,8.7569,8.7341,8.7417,49900.0
2009-01-06 13:45:00,11.5,11.59,11.5,11.59,257400.0,8.7341,8.8025,8.7341,8.8025,257400.0
2009-01-06 13:50:00,11.59,11.6,11.56,11.58,198600.0,8.8025,8.81,8.7797,8.7949,198600.0
2009-01-06 13:55:00,11.58,11.58,11.49,11.5,321400.0,8.7949,8.7949,8.7265,8.7341,321400.0
2009-01-06 14:00:00,11.5,11.5,11.44,11.47,304300.0,8.7341,8.7341,8.6885,8.7113,304300.0
2009-01-06 14:05:00,11.47,11.5,11.45,11.5,186000.0,8.7113,8.7341,8.6961,8.7341,186000.0
2009-01-06 14:10:00,11.5,11.59,11.5,11.58,278200.0,8.7341,8.8025,8.7341,8.7949,278200.0
2009-01-06 14:15:00,11.58,11.62,11.55,11.6,365800.0,8.7949,8.8252,8.7721,8.81,365800.0
2009-01-06 14:20:00,11.61,11.64,11.59,11.63,353700.0,8.8176,8.8404,8.8025,8.8328,353700.0
2009-01-06 14:25:00,11.63,11.63,11.56,11.57,183300.0,8.8328,8.8328,8.7797,8.7873,183300.0
2009-01-06 14:30:00,11.57,11.64,11.56,11.62,253600.0,8.7873,8.8404,8.7797,8.8252,253600.0
2009-01-06 14:35:00,11.62,11.62,11.6,11.6,117100.0,8.8252,8.8252,8.81,8.81,117100.0
2009-01-06 14:40:00,11.6,11.61,11.59,11.61,134000.0,8.81,8.8176,8.8025,8.8176,134000.0
2009-01-06 14:45:00,11.61,11.65,11.61,11.64,171000.0,8.8176,8.848,8.8176,8.8404,171000.0
2009-01-06 14:50:00,11.64,11.64,11.6,11.62,154200.0,8.8404,8.8404,8.81,8.8252,154200.0
2009-01-06 14:55:00,11.62,11.69,11.61,11.67,409600.0,8.8252,8.8784,8.8176,8.8632,409600.0
2009-01-06 15:00:00,11.67,11.71,11.63,11.64,497100.0,8.8632,8.8936,8.8328,8.8404,497100.0
2009-01-06 15:05:00,11.65,11.68,11.59,11.6,626700.0,8.848,8.8708,8.8025,8.81,626700.0
2009-01-06 15:10:00,11.6,11.61,11.58,11.59,280600.0,8.81,8.8176,8.7949,8.8025,280600.0
2009-01-06 15:15:00,11.59,11.64,11.59,11.59,445000.0,8.8025,8.8404,8.8025,8.8025,445000.0
2009-01-06 15:20:00,11.58,11.6,11.51,11.58,549300.0,8.7949,8.81,8.7417,8.7949,549300.0
2009-01-06 15:25:00,11.58,11.6,11.54,11.58,369900.0,8.7949,8.81,8.7645,8.7949,369900.0
2009-01-06 15:30:00,11.58,11.58,11.53,11.53,214800.0,8.7949,8.7949,8.7569,8.7569,214800.0
2009-01-06 15:35:00,11.54,11.56,11.48,11.53,439400.0,8.7645,8.7797,8.7189,8.7569,439400.0
2009-01-06 15:40:00,11.53,11.6,11.53,11.58,652500.0,8.7569,8.81,8.7569,8.7949,652500.0
2009-01-06 15:45:00,11.59,11.66,11.56,11.66,798900.0,8.8025,8.8556,8.7797,8.8556,798900.0
2009-01-06 15:50:00,11.65,11.66,11.57,11.59,865800.0,8.848,8.8556,8.7873,8.8025,865800.0
2009-01-06 15:55:00,11.6,11.62,11.57,11.62,844600.0,8.81,8.8252,8.7873,8.8252,844600.0
2009-01-07 09:30:00,11.17,11.29,11.15,11.29,504300.0,8.4835,8.5746,8.4683,8.5746,504300.0
2009-01-07 09:35:00,11.28,11.31,11.12,11.13,398000.0,8.567,8.5898,8.4455,8.4531,398000.0
2009-01-07 09:40:00,11.14,11.16,11.0,11.0,468600.0,8.4607,8.4759,8.3544,8.3544,468600.0
2009-01-07 09:45:00,11.0,11.05,10.95,11.03,635600.0,8.3544,8.3923,8.3164,8.3771,635600.0
2009-01-07 09:50:00,11.02,11.06,10.99,11.03,312700.0,8.3695,8.3999,8.3468,8.3771,312700.0
2009-01-07 09:55:00,11.03,11.05,10.98,11.0,352600.0,8.3771,8.3923,8.3392,8.3544,352600.0
2009-01-07 10:00:00,11.0,11.0,10.82,10.84,410600.0,8.3544,8.3544,8.2176,8.2328,410600.0
2009-01-07 10:05:00,10.84,10.87,10.81,10.87,351400.0,8.2328,8.2556,8.2101,8.2556,351400.0
2009-01-07 10:10:00,10.86,10.94,10.83,10.84,279300.0,8.248,8.3088,8.2252,8.2328,279300.0
2009-01-07 10:15:00,10.83,10.84,10.73,10.76,448300.0,8.2252,8.2328,8.1493,8.1721,448300.0
2009-01-07 10:20:00,10.76,10.81,10.73,10.76,322000.0,8.1721,8.2101,8.1493,8.1721,322000.0
2009-01-07 10:25:00,10.77,10.78,10.69,10.73,419700.0,8.1797,8.1873,8.1189,8.1493,419700.0
2009-01-07 10:30:00,10.73,10.77,10.7,10.72,413800.0,8.1493,8.1797,8.1265,8.1417,413800.0
2009-01-07 10:35:00,10.73,10.85,10.72,10.83,345000.0,8.1493,8.2404,8.1417,8.2252,345000.0
2009-01-07 10:40:00,10.83,10.87,10.82,10.87,161700.0,8.2252,8.2556,8.2176,8.2556,161700.0
2009-01-07 10:45:00,10.86,10.88,10.84,10.86,281700.0,8.248,8.2632,8.2328,8.248,281700.0
2009-01-07 10:50:00,10.85,10.86,10.77,10.82,196000.0,8.2404,8.248,8.1797,8.2176,196000.0
2009-01-07 10:55:00,10.82,10.85,10.8,10.84,78000.0,8.2176,8.2404,8.2025,8.2328,78000.0
2009-01-07 11:00:00,10.83,10.85,10.77,10.85,176900.0,8.2252,8.2404,8.1797,8.2404,176900.0
2009-01-07 11:05:00,10.85,11.02,10.84,10.89,520500.0,8.2404,8.3695,8.2328,8.2708,520500.0
2009-01-07 11:10:00,10.89,10.95,10.83,10.94,274400.0,8.2708,8.3164,8.2252,8.3088,274400.0
2009-01-07 11:15:00,10.94,10.94,10.82,10.82,149900.0,8.3088,8.3088,8.2176,8.2176,149900.0
2009-01-07 11:20:00,10.81,10.84,10.81,10.83,115300.0,8.2101,8.2328,8.2101,8.2252,115300.0
2009-01-07 11:25:00,10.84,10.84,10.8,10.81,86700.0,8.2328,8.2328,8.2025,8.2101,86700.0
2009-01-07 11:30:00,10.81,10.87,10.81,10.87,80300.0,8.2101,8.2556,8.2101,8.2556,80300.0
2009-01-07 11:35:00,10.87,10.87,10.85,10.85,70000.0,8.2556,8.2556,8.2404,8.2404,70000.0
2009-01-07 11:40:00,10.86,10.99,10.85,10.96,237300.0,8.248,8.3468,8.2404,8.324,237300.0
2009-01-07 11:45:00,10.96,10.99,10.93,10.98,189200.0,8.324,8.3468,8.3012,8.3392,189200.0
2009-01-07 11:50:00,10.99,10.99,10.94,10.95,112500.0,8.3468,8.3468,8.3088,8.3164,112500.0
2009-01-07 11:55:00,10.95,10.95,10.92,10.93,127700.0,8.3164,8.3164,8.2936,8.3012,127700.0
2009-01-07 12:00:00,10.93,10.94,10.85,10.86,179600.0,8.3012,8.3088,8.2404,8.248,179600.0
2009-01-07 12:05:00,10.85,10.87,10.85,10.86,149400.0,8.2404,8.2556,8.2404,8.248,149400.0
2009-01-07 12:10:00,10.85,10.86,10.82,10.84,173400.0,8.2404,8.248,8.2176,8.2328,173400.0
2009-01-07 12:15:00,10.84,10.86,10.82,10.84,66900.0,8.2328,8.248,8.2176,8.2328,66900.0
2009-01-07 12:20:00,10.84,10.85,10.78,10.78,165700.0,8.2328,8.2404,8.1873,8.1873,165700.0
2009-01-07 12:25:00,10.78,10.82,10.78,10.82,101000.0,8.1873,8.2176,8.1873,8.2176,101000.0
2009-01-07 12:30:00,10.82,10.82,10.76,10.79,143700.0,8.2176,8.2176,8.1721,8.1949,143700.0
2009-01-07 12:35:00,10.78,10.85,10.78,10.84,130800.0,8.1873,8.2404,8.1873,8.2328,130800.0
2009-01-07 12:40:00,10.84,10.84,10.81,10.83,59000.0,8.2328,8.2328,8.2101,8.2252,59000.0
2009-01-07 12:45:00,10.83,10.83,10.8,10.82,152700.0,8.2252,8.2252,8.2025,8.2176,152700.0
2009-01-07 12:50:00,10.81,10.82,10.8,10.82,34800.0,8.2101,8.2176,8.2025,8.2176,34800.0
2009-01-07 12:55:00,10.81,10.82,10.77,10.78,123800.0,8.2101,8.2176,8.1797,8.1873,123800.0
2009-01-07 13:00:00,10.79,10.79,10.76,10.78,71100.0,8.1949,8.1949,8.1721,8.1873,71100.0
2009-01-07 13:05:00,10.78,10.8,10.77,10.77,64100.0,8.1873,8.2025,8.1797,8.1797,64100.0
2009-01-07 13:10:00,10.78,10.82,10.77,10.8,185600.0,8.1873,8.2176,8.1797,8.2025,185600.0
2009-01-07 13:15:00,10.8,10.84,10.8,10.82,86500.0,8.2025,8.2328,8.2025,8.2176,86500.0
2009-01-07 13:20:00,10.82,10.83,10.8,10.8,113100.0,8.2176,8.2252,8.2025,8.2025,113100.0
2009-01-07 13:25:00,10.8,10.81,10.8,10.81,51900.0,8.2025,8.2101,8.2025,8.2101,51900.0
2009-01-07 13:30:00,10.8,10.86,10.8,10.86,124100.0,8.2025,8.248,8.2025,8.248,124100.0
2009-01-07 13:35:00,10.86,10.86,10.84,10.85,132900.0,8.248,8.248,8.2328,8.2404,132900.0
2009-01-07 13:40:00,10.84,10.84,10.76,10.77,291200.0,8.2328,8.2328,8.1721,8.1797,291200.0
2009-01-07 13:45:00,10.77,10.78,10.74,10.77,261400.0,8.1797,8.1873,8.1569,8.1797,261400.0
2009-01-07 13:50:00,10.77,10.77,10.74,10.76,104200.0,8.1797,8.1797,8.1569,8.1721,104200.0
2009-01-07 13:55:00,10.76,10.78,10.73,10.74,276900.0,8.1721,8.1873,8.1493,8.1569,276900.0
2009-01-07 14:00:00,10.74,10.74,10.71,10.72,66800.0,8.1569,8.1569,8.1341,8.1417,66800.0
2009-01-07 14:05:00,10.71,10.73,10.7,10.71,277200.0,8.1341,8.1493,8.1265,8.1341,277200.0
2009-01-07 14:10:00,10.72,10.72,10.67,10.69,251300.0,8.1417,8.1417,8.1037,8.1189,251300.0
2009-01-07 14:15:00,10.69,10.7,10.66,10.66,183300.0,8.1189,8.1265,8.0961,8.0961,183300.0
2009-01-07 14:20:00,10.66,10.67,10.61,10.63,309800.0,8.0961,8.1037,8.0582,8.0733,309800.0
2009-01-07 14:25:00,10.63,10.64,10.59,10.6,627800.0,8.0733,8.0809,8.043,8.0506,627800.0
2009-01-07 14:30:00,10.61,10.62,10.55,10.59,333600.0,8.0582,8.0658,8.0126,8.043,333600.0
2009-01-07 14:35:00,10.59,10.6,10.56,10.59,328900.0,8.043,8.0506,8.0202,8.043,328900.0
2009-01-07 14:40:00,10.59,10.61,10.58,10.6,154000.0,8.043,8.0582,8.0354,8.0506,154000.0
2009-01-07 14:45:00,10.6,10.62,10.6,10.61,116500.0,8.0506,8.0658,8.0506,8.0582,116500.0
2009-01-07 14:50:00,10.61,10.61,10.58,10.61,271100.0,8.0582,8.0582,8.0354,8.0582,271100.0
2009-01-07 14:55:00,10.61,10.62,10.58,10.59,196200.0,8.0582,8.0658,8.0354,8.043,196200.0
2009-01-07 15:00:00,10.59,10.6,10.53,10.55,526300.0,8.043,8.0506,7.9974,8.0126,526300.0
2009-01-07 15:05:00,10.55,10.55,10.47,10.49,502800.0,8.0126,8.0126,7.9518,7.967,502800.0
2009-01-07 15:10:00,10.5,10.54,10.49,10.53,205900.0,7.9746,8.005,7.967,7.9974,205900.0
2009-01-07 15:15:00,10.53,10.56,10.52,10.56,147000.0,7.9974,8.0202,7.9898,8.0202,147000.0
2009-01-07 15:20:00,10.55,10.59,10.55,10.59,156400.0,8.0126,8.043,8.0126,8.043,156400.0
2009-01-07 15:25:00,10.59,10.6,10.53,10.56,433100.0,8.043,8.0506,7.9974,8.0202,433100.0
2009-01-07 15:30:00,10.56,10.6,10.55,10.59,391900.0,8.0202,8.0506,8.0126,8.043,391900.0
2009-01-07 15:35:00,10.58,10.59,10.55,10.56,573000.0,8.0354,8.043,8.0126,8.0202,573000.0
2009-01-07 15:40:00,10.56,10.6,10.54,10.59,952100.0,8.0202,8.0506,8.005,8.043,952100.0
2009-01-07 15:45:00,10.58,10.61,10.56,10.57,597100.0,8.0354,8.0582,8.0202,8.0278,597100.0
2009-01-07 15:50:00,10.57,10.6,10.57,10.6,752200.0,8.0278,8.0506,8.0278,8.0506,752200.0
2009-01-07 15:55:00,10.6,10.62,10.57,10.59,2061700.0,8.0506,8.0658,8.0278,8.043,2061700.0
2009-01-08 09:30:00,10.47,10.54,10.31,10.32,440000.0,7.9518,8.005,7.8303,7.8379,440000.0
2009-01-08 09:35:00,10.32,10.47,10.3,10.37,867600.0,7.8379,7.9518,7.8227,7.8759,867600.0
2009-01-08 09:40:00,10.37,10.45,10.32,10.37,618500.0,7.8759,7.9366,7.8379,7.8759,618500.0
2009-01-08 09:45:00,10.37,10.39,10.34,10.36,355600.0,7.8759,7.8911,7.8531,7.8683,355600.0
2009-01-08 09:50:00,10.36,10.38,10.27,10.3,496700.0,7.8683,7.8835,7.7999,7.8227,496700.0
2009-01-08 09:55:00,10.3,10.36,10.28,10.35,465500.0,7.8227,7.8683,7.8075,7.8607,465500.0
2009-01-08 10:00:00,10.35,10.42,10.34,10.41,365900.0,7.8607,7.9139,7.8531,7.9063,365900.0
2009-01-08 10:05:00,10.42,10.47,10.41,10.45,321300.0,7.9139,7.9518,7.9063,7.9366,321300.0
2009-01-08 10:10:00,10.44,10.49,10.44,10.45,343000.0,7.929,7.967,7.929,7.9366,343000.0
2009-01-08 10:15:00,10.46,10.46,10.38,10.39,196000.0,7.9442,7.9442,7.8835,7.8911,196000.0
2009-01-08 10:20:00,10.39,10.43,10.39,10.42,367300.0,7.8911,7.9214,7.8911,7.9139,367300.0
2009-01-08 10:25:00,10.42,10.42,10.37,10.4,386100.0,7.9139,7.9139,7.8759,7.8987,386100.0
2009-01-08 10:30:00,10.39,10.39,10.31,10.34,277900.0,7.8911,7.8911,7.8303,7.8531,277900.0
2009-01-08 10:35:00,10.34,10.41,10.34,10.39,836900.0,7.8531,7.9063,7.8531,7.8911,836900.0
2009-01-08 10:40:00,10.4,10.48,10.39,10.44,255300.0,7.8987,7.9594,7.8911,7.929,255300.0
2009-01-08 10:45:00,10.44,10.44,10.4,10.41,879300.0,7.929,7.929,7.8987,7.9063,879300.0
2009-01-08 10:50:00,10.4,10.47,10.4,10.45,344200.0,7.8987,7.9518,7.8987,7.9366,344200.0
2009-01-08 10:55:00,10.44,10.44,10.4,10.44,268700.0,7.929,7.929,7.8987,7.929,268700.0
2009-01-08 11:00:00,10.44,10.5,10.43,10.5,164900.0,7.929,7.9746,7.9214,7.9746,164900.0
2009-01-08 11:05:00,10.5,10.5,10.46,10.48,198100.0,7.9746,7.9746,7.9442,7.9594,198100.0
2009-01-08 11:10:00,10.47,10.51,10.45,10.51,328900.0,7.9518,7.9822,7.9366,7.9822,328900.0
2009-01-08 11:15:00,10.51,10.56,10.51,10.55,202800.0,7.9822,8.0202,7.9822,8.0126,202800.0
2009-01-08 11:20:00,10.55,10.58,10.54,10.56,453200.0,8.0126,8.0354,8.005,8.0202,453200.0
2009-01-08 11:25:00,10.56,10.57,10.49,10.49,436200.0,8.0202,8.0278,7.967,7.967,436200.0
2009-01-08 11:30:00,10.49,10.5,10.42,10.44,422900.0,7.967,7.9746,7.9139,7.929,422900.0
2009-01-08 11:35:00,10.44,10.45,10.42,10.43,99200.0,7.929,7.9366,7.9139,7.9214,99200.0
2009-01-08 11:40:00,10.44,10.45,10.43,10.44,33100.0,7.929,7.9366,7.9214,7.929,33100.0
2009-01-08 11:45:00,10.44,10.46,10.42,10.46,134400.0,7.929,7.9442,7.9139,7.9442,134400.0
2009-01-08 11:50:00,10.45,10.46,10.4,10.43,136400.0,7.9366,7.9442,7.8987,7.9214,136400.0
2009-01-08 11:55:00,10.42,10.44,10.4,10.44,189900.0,7.9139,7.929,7.8987,7.929,189900.0
2009-01-08 12:00:00,10.43,10.51,10.43,10.5,204400.0,7.9214,7.9822,7.9214,7.9746,204400.0
2009-01-08 12:05:00,10.49,10.51,10.49,10.5,120700.0,7.967,7.9822,7.967,7.9746,120700.0
2009-01-08 12:10:00,10.5,10.53,10.48,10.53,139000.0,7.9746,7.9974,7.9594,7.9974,139000.0
2009-01-08 12:15:00,10.53,10.53,10.47,10.47,213300.0,7.9974,7.9974,7.9518,7.9518,213300.0
2009-01-08 12:20:00,10.47,10.49,10.46,10.48,76500.0,7.9518,7.967,7.9442,7.9594,76500.0
2009-01-08 12:25:00,10.49,10.51,10.48,10.5,206000.0,7.967,7.9822,7.9594,7.9746,206000.0
2009-01-08 12:30:00,10.5,10.51,10.48,10.48,106300.0,7.9746,7.9822,7.9594,7.9594,106300.0
2009-01-08 12:35:00,10.48,10.5,10.48,10.5,150600.0,7.9594,7.9746,7.9594,7.9746,150600.0
2009-01-08 12:40:00,10.5,10.57,10.49,10.56,355400.0,7.9746,8.0278,7.967,8.0202,355400.0
2009-01-08 12:45:00,10.56,10.58,10.54,10.56,152100.0,8.0202,8.0354,8.005,8.0202,152100.0
2009-01-08 12:50:00,10.56,10.56,10.48,10.52,210400.0,8.0202,8.0202,7.9594,7.9898,210400.0
2009-01-08 12:55:00,10.51,10.52,10.47,10.48,251200.0,7.9822,7.9898,7.9518,7.9594,251200.0
2009-01-08 13:00:00,10.48,10.51,10.48,10.48,139900.0,7.9594,7.9822,7.9594,7.9594,139900.0
2009-01-08 13:05:00,10.48,10.51,10.48,10.49,81000.0,7.9594,7.9822,7.9594,7.967,81000.0
2009-01-08 13:10:00,10.49,10.5,10.47,10.48,262000.0,7.967,7.9746,7.9518,7.9594,262000.0
2009-01-08 13:15:00,10.48,10.49,10.46,10.47,87600.0,7.9594,7.967,7.9442,7.9518,87600.0
2009-01-08 13:20:00,10.47,10.5,10.46,10.48,161800.0,7.9518,7.9746,7.9442,7.9594,161800.0
2009-01-08 13:25:00,10.49,10.49,10.47,10.48,340500.0,7.967,7.967,7.9518,7.9594,340500.0
2009-01-08 13:30:00,10.48,10.48,10.44,10.47,107600.0,7.9594,7.9594,7.929,7.9518,107600.0
2009-01-08 13:35:00,10.47,10.49,10.46,10.48,88200.0,7.9518,7.967,7.9442,7.9594,88200.0
2009-01-08 13:40:00,10.47,10.5,10.47,10.5,61600.0,7.9518,7.9746,7.9518,7.9746,61600.0
2009-01-08 13:45:00,10.5,10.55,10.5,10.55,142700.0,7.9746,8.0126,7.9746,8.0126,142700.0
2009-01-08 13:50:00,10.55,10.55,10.53,10.54,84900.0,8.0126,8.0126,7.9974,8.005,84900.0
2009-01-08 13:55:00,10.53,10.54,10.51,10.54,73500.0,7.9974,8.005,7.9822,8.005,73500.0
2009-01-08 14:00:00,10.54,10.55,10.53,10.53,68200.0,8.005,8.0126,7.9974,7.9974,68200.0
2009-01-08 14:05:00,10.53,10.58,10.52,10.58,170600.0,7.9974,8.0354,7.9898,8.0354,170600.0
2009-01-08 14:10:00,10.58,10.59,10.57,10.58,129200.0,8.0354,8.043,8.0278,8.0354,129200.0
2009-01-08 14:15:00,10.58,10.62,10.57,10.6,134100.0,8.0354,8.0658,8.0278,8.0506,134100.0
2009-01-08 14:20:00,10.6,10.6,10.57,10.57,60200.0,8.0506,8.0506,8.0278,8.0278,60200.0
2009-01-08 14:25:00,10.57,10.58,10.54,10.54,180100.0,8.0278,8.0354,8.005,8.005,180100.0
2009-01-08 14:30:00,10.55,10.55,10.52,10.53,101300.0,8.0126,8.0126,7.9898,7.9974,101300.0
2009-01-08 14:35:00,10.53,10.55,10.52,10.55,195600.0,7.9974,8.0126,7.9898,8.0126,195600.0
2009-01-08 14:40:00,10.56,10.66,10.56,10.65,339800.0,8.0202,8.0961,8.0202,8.0885,339800.0
2009-01-08 14:45:00,10.66,10.69,10.64,10.65,190200.0,8.0961,8.1189,8.0809,8.0885,190200.0
2009-01-08 14:50:00,10.65,10.68,10.64,10.66,314400.0,8.0885,8.1113,8.0809,8.0961,314400.0
2009-01-08 14:55:00,10.66,10.67,10.64,10.66,116800.0,8.0961,8.1037,8.0809,8.0961,116800.0
2009-01-08 15:00:00,10.65,10.69,10.64,10.68,133200.0,8.0885,8.1189,8.0809,8.1113,133200.0
2009-01-08 15:05:00,10.67,10.69,10.65,10.66,142400.0,8.1037,8.1189,8.0885,8.0961,142400.0
2009-01-08 15:10:00,10.66,10.67,10.64,10.64,80600.0,8.0961,8.1037,8.0809,8.0809,80600.0
2009-01-08 15:15:00,10.64,10.67,10.63,10.65,349500.0,8.0809,8.1037,8.0733,8.0885,349500.0
2009-01-08 15:20:00,10.65,10.67,10.63,10.65,367900.0,8.0885,8.1037,8.0733,8.0885,367900.0
2009-01-08 15:25:00,10.66,10.68,10.62,10.66,284300.0,8.0961,8.1113,8.0658,8.0961,284300.0
2009-01-08 15:30:00,10.66,10.67,10.62,10.63,359100.0,8.0961,8.1037,8.0658,8.0733,359100.0
2009-01-08 15:35:00,10.63,10.64,10.61,10.63,234100.0,8.0733,8.0809,8.0582,8.0733,234100.0
2009-01-08 15:40:00,10.63,10.66,10.63,10.66,175000.0,8.0733,8.0961,8.0733,8.0961,175000.0
2009-01-08 15:45:00,10.66,10.68,10.65,10.67,266600.0,8.0961,8.1113,8.0885,8.1037,266600.0
2009-01-08 15:50:00,10.68,10.76,10.68,10.76,899900.0,8.1113,8.1721,8.1113,8.1721,899900.0
2009-01-08 15:55:00,10.76,10.76,10.72,10.74,800400.0,8.1721,8.1721,8.1417,8.1569,800400.0
2009-01-09 09:30:00,10.77,10.81,10.56,10.61,546100.0,8.1797,8.2101,8.0202,8.0582,546100.0
2009-01-09 09:35:00,10.62,10.69,10.59,10.64,261500.0,8.0658,8.1189,8.043,8.0809,261500.0
2009-01-09 09:40:00,10.63,10.68,10.56,10.63,480600.0,8.0733,8.1113,8.0202,8.0733,480600.0
2009-01-09 09:45:00,10.62,10.65,10.58,10.59,563800.0,8.0658,8.0885,8.0354,8.043,563800.0
2009-01-09 09:50:00,10.59,10.6,10.47,10.5,416700.0,8.043,8.0506,7.9518,7.9746,416700.0
2009-01-09 09:55:00,10.5,10.53,10.46,10.5,303300.0,7.9746,7.9974,7.9442,7.9746,303300.0
2009-01-09 10:00:00,10.51,10.63,10.5,10.59,205300.0,7.9822,8.0733,7.9746,8.043,205300.0
2009-01-09 10:05:00,10.58,10.61,10.55,10.56,266300.0,8.0354,8.0582,8.0126,8.0202,266300.0
2009-01-09 10:10:00,10.57,10.61,10.54,10.55,164000.0,8.0278,8.0582,8.005,8.0126,164000.0
2009-01-09 10:15:00,10.55,10.55,10.5,10.51,118100.0,8.0126,8.0126,7.9746,7.9822,118100.0
2009-01-09 10:20:00,10.51,10.54,10.5,10.52,121300.0,7.9822,8.005,7.9746,7.9898,121300.0
2009-01-09 10:25:00,10.52,10.54,10.51,10.52,154900.0,7.9898,8.005,7.9822,7.9898,154900.0
2009-01-09 10:30:00,10.51,10.51,10.46,10.49,186700.0,7.9822,7.9822,7.9442,7.967,186700.0
2009-01-09 10:35:00,10.5,10.51,10.45,10.51,227900.0,7.9746,7.9822,7.9366,7.9822,227900.0
2009-01-09 10:40:00,10.51,10.53,10.47,10.49,103300.0,7.9822,7.9974,7.9518,7.967,103300.0
2009-01-09 10:45:00,10.5,10.54,10.49,10.52,147300.0,7.9746,8.005,7.967,7.9898,147300.0
2009-01-09 10:50:00,10.52,10.54,10.5,10.53,147700.0,7.9898,8.005,7.9746,7.9974,147700.0
2009-01-09 10:55:00,10.53,10.53,10.5,10.5,89500.0,7.9974,7.9974,7.9746,7.9746,89500.0
2009-01-09 11:00:00,10.51,10.52,10.49,10.51,92900.0,7.9822,7.9898,7.967,7.9822,92900.0
2009-01-09 11:05:00,10.51,10.58,10.51,10.55,137400.0,7.9822,8.0354,7.9822,8.0126,137400.0
2009-01-09 11:10:00,10.55,10.56,10.51,10.51,56000.0,8.0126,8.0202,7.9822,7.9822,56000.0
2009-01-09 11:15:00,10.51,10.53,10.5,10.51,60000.0,7.9822,7.9974,7.9746,7.9822,60000.0
2009-01-09 11:20:00,10.51,10.58,10.5,10.58,126000.0,7.9822,8.0354,7.9746,8.0354,126000.0
2009-01-09 11:25:00,10.58,10.58,10.54,10.54,121600.0,8.0354,8.0354,8.005,8.005,121600.0
2009-01-09 11:30:00,10.54,10.54,10.52,10.52,30500.0,8.005,8.005,7.9898,7.9898,30500.0
2009-01-09 11:35:00,10.52,10.52,10.5,10.52,175600.0,7.9898,7.9898,7.9746,7.9898,175600.0
2009-01-09 11:40:00,10.51,10.52,10.46,10.47,181900.0,7.9822,7.9898,7.9442,7.9518,181900.0
2009-01-09 11:45:00,10.47,10.47,10.41,10.41,503000.0,7.9518,7.9518,7.9063,7.9063,503000.0
2009-01-09 11:50:00,10.41,10.42,10.38,10.42,161300.0,7.9063,7.9139,7.8835,7.9139,161300.0
2009-01-09 11:55:00,10.41,10.45,10.41,10.45,74100.0,7.9063,7.9366,7.9063,7.9366,74100.0
2009-01-09 12:00:00,10.45,10.46,10.44,10.46,29100.0,7.9366,7.9442,7.929,7.9442,29100.0
2009-01-09 12:05:00,10.46,10.52,10.45,10.49,322200.0,7.9442,7.9898,7.9366,7.967,322200.0
2009-01-09 12:10:00,10.49,10.49,10.44,10.45,175700.0,7.967,7.967,7.929,7.9366,175700.0
2009-01-09 12:15:00,10.45,10.45,10.41,10.43,97600.0,7.9366,7.9366,7.9063,7.9214,97600.0
2009-01-09 12:20:00,10.42,10.44,10.4,10.41,166000.0,7.9139,7.929,7.8987,7.9063,166000.0
2009-01-09 12:25:00,10.41,10.42,10.4,10.41,27200.0,7.9063,7.9139,7.8987,7.9063,27200.0
2009-01-09 12:30:00,10.41,10.42,10.4,10.42,88000.0,7.9063,7.9139,7.8987,7.9139,88000.0
2009-01-09 12:35:00,10.42,10.46,10.41,10.43,199400.0,7.9139,7.9442,7.9063,7.9214,199400.0
2009-01-09 12:40:00,10.44,10.44,10.4,10.4,37100.0,7.929,7.929,7.8987,7.8987,37100.0
2009-01-09 12:45:00,10.4,10.41,10.4,10.41,39900.0,7.8987,7.9063,7.8987,7.9063,39900.0
2009-01-09 12:50:00,10.41,10.41,10.38,10.4,374400.0,7.9063,7.9063,7.8835,7.8987,374400.0
2009-01-09 12:55:00,10.4,10.4,10.37,10.4,104500.0,7.8987,7.8987,7.8759,7.8987,104500.0
2009-01-09 13:00:00,10.4,10.43,10.39,10.41,226200.0,7.8987,7.9214,7.8911,7.9063,226200.0
2009-01-09 13:05:00,10.41,10.42,10.35,10.36,355100.0,7.9063,7.9139,7.8607,7.8683,355100.0
2009-01-09 13:10:00,10.36,10.39,10.35,10.39,100200.0,7.8683,7.8911,7.8607,7.8911,100200.0
2009-01-09 13:15:00,10.38,10.4,10.35,10.4,315100.0,7.8835,7.8987,7.8607,7.8987,315100.0
2009-01-09 13:20:00,10.41,10.41,10.35,10.35,118200.0,7.9063,7.9063,7.8607,7.8607,118200.0
2009-01-09 13:25:00,10.36,10.38,10.35,10.38,54300.0,7.8683,7.8835,7.8607,7.8835,54300.0
2009-01-09 13:30:00,10.39,10.39,10.37,10.38,47200.0,7.8911,7.8911,7.8759,7.8835,47200.0
2009-01-09 13:35:00,10.38,10.43,10.38,10.4,92400.0,7.8835,7.9214,7.8835,7.8987,92400.0
2009-01-09 13:40:00,10.4,10.43,10.4,10.42,72400.0,7.8987,7.9214,7.8987,7.9139,72400.0
2009-01-09 13:45:00,10.42,10.48,10.42,10.47,201900.0,7.9139,7.9594,7.9139,7.9518,201900.0
2009-01-09 13:50:00,10.46,10.47,10.44,10.44,111400.0,7.9442,7.9518,7.929,7.929,111400.0
2009-01-09 13:55:00,10.44,10.44,10.39,10.42,309800.0,7.929,7.929,7.8911,7.9139,309800.0
2009-01-09 14:00:00,10.41,10.45,10.41,10.45,35700.0,7.9063,7.9366,7.9063,7.9366,35700.0
2009-01-09 14:05:00,10.45,10.47,10.44,10.45,31700.0,7.9366,7.9518,7.929,7.9366,31700.0
2009-01-09 14:10:00,10.46,10.46,10.43,10.45,34600.0,7.9442,7.9442,7.9214,7.9366,34600.0
2009-01-09 14:15:00,10.44,10.47,10.44,10.47,76300.0,7.929,7.9518,7.929,7.9518,76300.0
2009-01-09 14:20:00,10.47,10.47,10.45,10.47,181400.0,7.9518,7.9518,7.9366,7.9518,181400.0
2009-01-09 14:25:00,10.47,10.47,10.44,10.46,101300.0,7.9518,7.9518,7.929,7.9442,101300.0
2009-01-09 14:30:00,10.46,10.53,10.45,10.53,240100.0,7.9442,7.9974,7.9366,7.9974,240100.0
2009-01-09 14:35:00,10.53,10.54,10.52,10.53,76000.0,7.9974,8.005,7.9898,7.9974,76000.0
2009-01-09 14:40:00,10.53,10.55,10.51,10.54,83700.0,7.9974,8.0126,7.9822,8.005,83700.0
2009-01-09 14:45:00,10.55,10.56,10.53,10.55,571300.0,8.0126,8.0202,7.9974,8.0126,571300.0
2009-01-09 14:50:00,10.54,10.55,10.51,10.52,147600.0,8.005,8.0126,7.9822,7.9898,147600.0
2009-01-09 14:55:00,10.52,10.54,10.52,10.53,175600.0,7.9898,8.005,7.9898,7.9974,175600.0
2009-01-09 15:00:00,10.53,10.56,10.53,10.54,127400.0,7.9974,8.0202,7.9974,8.005,127400.0
2009-01-09 15:05:00,10.55,10.55,10.49,10.5,249400.0,8.0126,8.0126,7.967,7.9746,249400.0
2009-01-09 15:10:00,10.5,10.51,10.46,10.48,361800.0,7.9746,7.9822,7.9442,7.9594,361800.0
2009-01-09 15:15:00,10.49,10.49,10.45,10.47,198300.0,7.967,7.967,7.9366,7.9518,198300.0
2009-01-09 15:20:00,10.46,10.47,10.43,10.43,274400.0,7.9442,7.9518,7.9214,7.9214,274400.0
2009-01-09 15:25:00,10.44,10.44,10.38,10.43,327300.0,7.929,7.929,7.8835,7.9214,327300.0
2009-01-09 15:30:00,10.43,10.47,10.41,10.44,453800.0,7.9214,7.9518,7.9063,7.929,453800.0
2009-01-09 15:35:00,10.44,10.47,10.42,10.47,335300.0,7.929,7.9518,7.9139,7.9518,335300.0
2009-01-09 15:40:00,10.47,10.49,10.44,10.47,273800.0,7.9518,7.967,7.929,7.9518,273800.0
2009-01-09 15:45:00,10.47,10.47,10.41,10.42,407100.0,7.9518,7.9518,7.9063,7.9139,407100.0
2009-01-09 15:50:00,10.41,10.42,10.33,10.38,1058400.0,7.9063,7.9139,7.8455,7.8835,1058400.0
2009-01-09 15:55:00,10.38,10.42,10.37,10.37,868500.0,7.8835,7.9139,7.8759,7.8759,868500.0
2009-01-12 09:30:00,10.35,10.44,10.28,10.29,446100.0,7.8607,7.929,7.8075,7.8151,446100.0
2009-01-12 09:35:00,10.29,10.33,10.26,10.31,184300.0,7.8151,7.8455,7.7923,7.8303,184300.0
2009-01-12 09:40:00,10.3,10.32,10.22,10.26,234800.0,7.8227,7.8379,7.762,7.7923,234800.0
2009-01-12 09:45:00,10.26,10.35,10.25,10.35,532800.0,7.7923,7.8607,7.7847,7.8607,532800.0
2009-01-12 09:50:00,10.36,10.37,10.33,10.34,435500.0,7.8683,7.8759,7.8455,7.8531,435500.0
2009-01-12 09:55:00,10.33,10.39,10.32,10.38,123800.0,7.8455,7.8911,7.8379,7.8835,123800.0
2009-01-12 10:00:00,10.39,10.41,10.33,10.35,194900.0,7.8911,7.9063,7.8455,7.8607,194900.0
2009-01-12 10:05:00,10.35,10.37,10.3,10.31,165500.0,7.8607,7.8759,7.8227,7.8303,165500.0
2009-01-12 10:10:00,10.31,10.32,10.31,10.31,82800.0,7.8303,7.8379,7.8303,7.8303,82800.0
2009-01-12 10:15:00,10.31,10.35,10.28,10.29,247100.0,7.8303,7.8607,7.8075,7.8151,247100.0
2009-01-12 10:20:00,10.28,10.29,10.25,10.26,45400.0,7.8075,7.8151,7.7847,7.7923,45400.0
2009-01-12 10:25:00,10.26,10.26,10.24,10.24,201200.0,7.7923,7.7923,7.7771,7.7771,201200.0
2009-01-12 10:30:00,10.24,10.25,10.24,10.25,73900.0,7.7771,7.7847,7.7771,7.7847,73900.0
2009-01-12 10:35:00,10.24,10.25,10.23,10.24,297300.0,7.7771,7.7847,7.7696,7.7771,297300.0
2009-01-12 10:40:00,10.24,10.25,10.22,10.23,269000.0,7.7771,7.7847,7.762,7.7696,269000.0
2009-01-12 10:45:00,10.23,10.23,10.2,10.21,124100.0,7.7696,7.7696,7.7468,7.7544,124100.0
2009-01-12 10:50:00,10.21,10.22,10.19,10.2,290100.0,7.7544,7.762,7.7392,7.7468,290100.0
2009-01-12 10:55:00,10.2,10.2,10.16,10.17,77100.0,7.7468,7.7468,7.7164,7.724,77100.0
2009-01-12 11:00:00,10.18,10.18,10.17,10.18,153800.0,7.7316,7.7316,7.724,7.7316,153800.0
2009-01-12 11:05:00,10.18,10.18,10.15,10.17,153700.0,7.7316,7.7316,7.7088,7.724,153700.0
2009-01-12 11:10:00,10.17,10.17,10.15,10.16,288300.0,7.724,7.724,7.7088,7.7164,288300.0
2009-01-12 11:15:00,10.16,10.17,10.15,10.16,87400.0,7.7164,7.724,7.7088,7.7164,87400.0
2009-01-12 11:20:00,10.17,10.17,10.13,10.15,305700.0,7.724,7.724,7.6936,7.7088,305700.0
2009-01-12 11:25:00,10.16,10.16,10.14,10.15,123200.0,7.7164,7.7164,7.7012,7.7088,123200.0
2009-01-12 11:30:00,10.14,10.15,10.12,10.12,149600.0,7.7012,7.7088,7.686,7.686,149600.0
2009-01-12 11:35:00,10.12,10.12,10.06,10.08,299500.0,7.686,7.686,7.6404,7.6556,299500.0
2009-01-12 11:40:00,10.08,10.08,10.07,10.07,62400.0,7.6556,7.6556,7.648,7.648,62400.0
2009-01-12 11:45:00,10.07,10.08,10.05,10.06,140700.0,7.648,7.6556,7.6328,7.6404,140700.0
2009-01-12 11:50:00,10.05,10.1,10.05,10.1,468500.0,7.6328,7.6708,7.6328,7.6708,468500.0
2009-01-12 11:55:00,10.09,10.1,10.05,10.05,197700.0,7.6632,7.6708,7.6328,7.6328,197700.0
2009-01-12 12:00:00,10.05,10.06,10.03,10.04,175600.0,7.6328,7.6404,7.6177,7.6252,175600.0
2009-01-12 12:05:00,10.04,10.05,10.04,10.04,142700.0,7.6252,7.6328,7.6252,7.6252,142700.0
2009-01-12 12:10:00,10.04,10.07,10.04,10.06,183500.0,7.6252,7.648,7.6252,7.6404,183500.0
2009-01-12 12:15:00,10.06,10.06,10.03,10.03,272500.0,7.6404,7.6404,7.6177,7.6177,272500.0
2009-01-12 12:20:00,10.04,10.04,10.03,10.03,73000.0,7.6252,7.6252,7.6177,7.6177,73000.0
2009-01-12 12:25:00,10.04,10.04,10.03,10.03,35900.0,7.6252,7.6252,7.6177,7.6177,35900.0
2009-01-12 12:30:00,10.03,10.04,10.01,10.04,272400.0,7.6177,7.6252,7.6025,7.6252,272400.0
2009-01-12 12:35:00,10.04,10.04,10.02,10.03,227500.0,7.6252,7.6252,7.6101,7.6177,227500.0
2009-01-12 12:40:00,10.04,10.04,10.02,10.03,222900.0,7.6252,7.6252,7.6101,7.6177,222900.0
2009-01-12 12:45:00,10.02,10.03,9.98,9.98,327100.0,7.6101,7.6177,7.5797,7.5797,327100.0
2009-01-12 12:50:00,9.98,9.99,9.96,9.96,170200.0,7.5797,7.5873,7.5645,7.5645,170200.0
2009-01-12 12:55:00,9.96,9.97,9.94,9.96,246000.0,7.5645,7.5721,7.5493,7.5645,246000.0
2009-01-12 13:00:00,9.96,9.96,9.95,9.96,131100.0,7.5645,7.5645,7.5569,7.5645,131100.0
2009-01-12 13:05:00,9.95,9.96,9.94,9.96,206800.0,7.5569,7.5645,7.5493,7.5645,206800.0
2009-01-12 13:10:00,9.95,9.98,9.95,9.97,140400.0,7.5569,7.5797,7.5569,7.5721,140400.0
2009-01-12 13:15:00,9.97,9.97,9.95,9.95,97700.0,7.5721,7.5721,7.5569,7.5569,97700.0
2009-01-12 13:20:00,9.96,9.96,9.94,9.96,267600.0,7.5645,7.5645,7.5493,7.5645,267600.0
2009-01-12 13:25:00,9.95,9.98,9.95,9.96,393500.0,7.5569,7.5797,7.5569,7.5645,393500.0
2009-01-12 13:30:00,9.96,9.98,9.96,9.98,151400.0,7.5645,7.5797,7.5645,7.5797,151400.0
2009-01-12 13:35:00,9.98,10.0,9.97,10.0,181700.0,7.5797,7.5949,7.5721,7.5949,181700.0
2009-01-12 13:40:00,10.0,10.05,9.99,10.05,356500.0,7.5949,7.6328,7.5873,7.6328,356500.0
2009-01-12 13:45:00,10.05,10.09,10.04,10.09,506400.0,7.6328,7.6632,7.6252,7.6632,506400.0
2009-01-12 13:50:00,10.1,10.11,10.05,10.05,311600.0,7.6708,7.6784,7.6328,7.6328,311600.0
2009-01-12 13:55:00,10.05,10.06,10.02,10.02,145500.0,7.6328,7.6404,7.6101,7.6101,145500.0
2009-01-12 14:00:00,10.02,10.03,9.98,10.01,327300.0,7.6101,7.6177,7.5797,7.6025,327300.0
2009-01-12 14:05:00,10.0,10.0,9.98,9.99,190800.0,7.5949,7.5949,7.5797,7.5873,190800.0
2009-01-12 14:10:00,10.0,10.02,9.99,10.01,133200.0,7.5949,7.6101,7.5873,7.6025,133200.0
2009-01-12 14:15:00,10.01,10.01,10.0,10.0,43900.0,7.6025,7.6025,7.5949,7.5949,43900.0
2009-01-12 14:20:00,10.01,10.01,10.0,10.01,65800.0,7.6025,7.6025,7.5949,7.6025,65800.0
2009-01-12 14:25:00,10.01,10.03,10.0,10.02,213600.0,7.6025,7.6177,7.5949,7.6101,213600.0
2009-01-12 14:30:00,10.02,10.02,9.98,9.98,98400.0,7.6101,7.6101,7.5797,7.5797,98400.0
2009-01-12 14:35:00,9.98,10.0,9.97,9.99,268700.0,7.5797,7.5949,7.5721,7.5873,268700.0
2009-01-12 14:40:00,9.99,9.99,9.95,9.95,214400.0,7.5873,7.5873,7.5569,7.5569,214400.0
2009-01-12 14:45:00,9.95,9.96,9.95,9.96,140200.0,7.5569,7.5645,7.5569,7.5645,140200.0
2009-01-12 14:50:00,9.96,10.0,9.95,10.0,304900.0,7.5645,7.5949,7.5569,7.5949,304900.0
2009-01-12 14:55:00,10.0,10.0,9.99,10.0,124100.0,7.5949,7.5949,7.5873,7.5949,124100.0
2009-01-12 15:00:00,10.0,10.02,9.99,10.01,136700.0,7.5949,7.6101,7.5873,7.6025,136700.0
2009-01-12 15:05:00,10.02,10.02,10.01,10.02,105900.0,7.6101,7.6101,7.6025,7.6101,105900.0
2009-01-12 15:10:00,10.02,10.02,9.99,9.99,119200.0,7.6101,7.6101,7.5873,7.5873,119200.0
2009-01-12 15:15:00,9.99,9.99,9.97,9.97,202200.0,7.5873,7.5873,7.5721,7.5721,202200.0
2009-01-12 15:20:00,9.98,9.99,9.97,9.99,191700.0,7.5797,7.5873,7.5721,7.5873,191700.0
2009-01-12 15:25:00,9.98,10.0,9.98,9.99,400900.0,7.5797,7.5949,7.5797,7.5873,400900.0
2009-01-12 15:30:00,9.99,10.0,9.95,9.96,357300.0,7.5873,7.5949,7.5569,7.5645,357300.0
2009-01-12 15:35:00,9.96,9.96,9.94,9.94,284600.0,7.5645,7.5645,7.5493,7.5493,284600.0
2009-01-12 15:40:00,9.94,9.96,9.91,9.96,393300.0,7.5493,7.5645,7.5265,7.5645,393300.0
2009-01-12 15:45:00,9.96,10.01,9.95,10.01,439200.0,7.5645,7.6025,7.5569,7.6025,439200.0
2009-01-12 15:50:00,10.0,10.05,10.0,10.02,840800.0,7.5949,7.6328,7.5949,7.6101,840800.0
2009-01-12 15:55:00,10.03,10.03,9.99,9.99,837500.0,7.6177,7.6177,7.5873,7.5873,837500.0
2009-01-13 09:30:00,9.82,9.94,9.75,9.87,519000.0,7.4582,7.5493,7.405,7.4961,519000.0
2009-01-13 09:35:00,9.88,10.12,9.88,10.04,926700.0,7.5037,7.686,7.5037,7.6252,926700.0
2009-01-13 09:40:00,10.06,10.48,10.04,10.46,1515600.0,7.6404,7.9594,7.6252,7.9442,1515600.0
2009-01-13 09:45:00,10.46,10.63,10.36,10.54,1439000.0,7.9442,8.0733,7.8683,8.005,1439000.0
2009-01-13 09:50:00,10.54,10.55,10.36,10.4,559600.0,8.005,8.0126,7.8683,7.8987,559600.0
2009-01-13 09:55:00,10.4,10.52,10.34,10.39,324100.0,7.8987,7.9898,7.8531,7.8911,324100.0
2009-01-13 10:00:00,10.4,10.48,10.3,10.3,401500.0,7.8987,7.9594,7.8227,7.8227,401500.0
2009-01-13 10:05:00,10.3,10.35,10.2,10.2,424200.0,7.8227,7.8607,7.7468,7.7468,424200.0
2009-01-13 10:10:00,10.21,10.26,10.18,10.25,283500.0,7.7544,7.7923,7.7316,7.7847,283500.0
2009-01-13 10:15:00,10.26,10.26,10.13,10.17,529700.0,7.7923,7.7923,7.6936,7.724,529700.0
2009-01-13 10:20:00,10.17,10.17,10.05,10.09,644200.0,7.724,7.724,7.6328,7.6632,644200.0
2009-01-13 10:25:00,10.1,10.15,10.09,10.11,276800.0,7.6708,7.7088,7.6632,7.6784,276800.0
2009-01-13 10:30:00,10.11,10.13,10.05,10.08,269700.0,7.6784,7.6936,7.6328,7.6556,269700.0
2009-01-13 10:35:00,10.07,10.14,10.06,10.08,176100.0,7.648,7.7012,7.6404,7.6556,176100.0
2009-01-13 10:40:00,10.06,10.15,10.06,10.1,174200.0,7.6404,7.7088,7.6404,7.6708,174200.0
2009-01-13 10:45:00,10.1,10.19,10.09,10.19,113100.0,7.6708,7.7392,7.6632,7.7392,113100.0
2009-01-13 10:50:00,10.18,10.26,10.18,10.25,289900.0,7.7316,7.7923,7.7316,7.7847,289900.0
2009-01-13 10:55:00,10.25,10.27,10.22,10.25,275400.0,7.7847,7.7999,7.762,7.7847,275400.0
2009-01-13 11:00:00,10.25,10.27,10.2,10.2,185800.0,7.7847,7.7999,7.7468,7.7468,185800.0
2009-01-13 11:05:00,10.2,10.28,10.19,10.27,172200.0,7.7468,7.8075,7.7392,7.7999,172200.0
2009-01-13 11:10:00,10.27,10.27,10.2,10.2,297000.0,7.7999,7.7999,7.7468,7.7468,297000.0
2009-01-13 11:15:00,10.2,10.22,10.17,10.19,155000.0,7.7468,7.762,7.724,7.7392,155000.0
2009-01-13 11:20:00,10.19,10.19,10.13,10.14,201500.0,7.7392,7.7392,7.6936,7.7012,201500.0
2009-01-13 11:25:00,10.15,10.24,10.14,10.24,319800.0,7.7088,7.7771,7.7012,7.7771,319800.0
2009-01-13 11:30:00,10.23,10.26,10.21,10.26,154500.0,7.7696,7.7923,7.7544,7.7923,154500.0
2009-01-13 11:35:00,10.26,10.3,10.23,10.24,290800.0,7.7923,7.8227,7.7696,7.7771,290800.0
2009-01-13 11:40:00,10.25,10.32,10.24,10.28,316400.0,7.7847,7.8379,7.7771,7.8075,316400.0
2009-01-13 11:45:00,10.28,10.28,10.24,10.26,164200.0,7.8075,7.8075,7.7771,7.7923,164200.0
2009-01-13 11:50:00,10.26,10.29,10.25,10.25,148800.0,7.7923,7.8151,7.7847,7.7847,148800.0
2009-01-13 11:55:00,10.25,10.29,10.21,10.28,275900.0,7.7847,7.8151,7.7544,7.8075,275900.0
2009-01-13 12:00:00,10.28,10.29,10.24,10.26,167200.0,7.8075,7.8151,7.7771,7.7923,167200.0
2009-01-13 12:05:00,10.25,10.26,10.22,10.25,217500.0,7.7847,7.7923,7.762,7.7847,217500.0
2009-01-13 12:10:00,10.25,10.26,10.22,10.23,117900.0,7.7847,7.7923,7.762,7.7696,117900.0
2009-01-13 12:15:00,10.24,10.24,10.18,10.2,74600.0,7.7771,7.7771,7.7316,7.7468,74600.0
2009-01-13 12:20:00,10.19,10.2,10.19,10.19,30900.0,7.7392,7.7468,7.7392,7.7392,30900.0
2009-01-13 12:25:00,10.2,10.2,10.14,10.16,311900.0,7.7468,7.7468,7.7012,7.7164,311900.0
2009-01-13 12:30:00,10.17,10.19,10.15,10.15,266100.0,7.724,7.7392,7.7088,7.7088,266100.0
2009-01-13 12:35:00,10.16,10.17,10.15,10.17,52000.0,7.7164,7.724,7.7088,7.724,52000.0
2009-01-13 12:40:00,10.17,10.17,10.12,10.13,114400.0,7.724,7.724,7.686,7.6936,114400.0
2009-01-13 12:45:00,10.13,10.14,10.1,10.14,110700.0,7.6936,7.7012,7.6708,7.7012,110700.0
2009-01-13 12:50:00,10.14,10.18,10.13,10.15,333100.0,7.7012,7.7316,7.6936,7.7088,333100.0
2009-01-13 12:55:00,10.16,10.16,10.15,10.15,132900.0,7.7164,7.7164,7.7088,7.7088,132900.0
2009-01-13 13:00:00,10.15,10.16,10.14,10.14,64900.0,7.7088,7.7164,7.7012,7.7012,64900.0
2009-01-13 13:05:00,10.15,10.15,10.12,10.14,51300.0,7.7088,7.7088,7.686,7.7012,51300.0
2009-01-13 13:10:00,10.14,10.16,10.13,10.15,91600.0,7.7012,7.7164,7.6936,7.7088,91600.0
2009-01-13 13:15:00,10.15,10.15,10.13,10.13,61300.0,7.7088,7.7088,7.6936,7.6936,61300.0
2009-01-13 13:20:00,10.14,10.14,10.05,10.06,303800.0,7.7012,7.7012,7.6328,7.6404,303800.0
2009-01-13 13:25:00,10.05,10.08,10.05,10.06,187600.0,7.6328,7.6556,7.6328,7.6404,187600.0
2009-01-13 13:30:00,10.06,10.07,10.05,10.06,72000.0,7.6404,7.648,7.6328,7.6404,72000.0
2009-01-13 13:35:00,10.05,10.08,10.05,10.06,115400.0,7.6328,7.6556,7.6328,7.6404,115400.0
2009-01-13 13:40:00,10.07,10.07,10.01,10.01,100100.0,7.648,7.648,7.6025,7.6025,100100.0
2009-01-13 13:45:00,10.01,10.03,10.01,10.02,97100.0,7.6025,7.6177,7.6025,7.6101,97100.0
2009-01-13 13:50:00,10.03,10.04,10.01,10.02,78400.0,7.6177,7.6252,7.6025,7.6101,78400.0
2009-01-13 13:55:00,10.01,10.02,9.95,9.95,329100.0,7.6025,7.6101,7.5569,7.5569,329100.0
2009-01-13 14:00:00,9.95,9.99,9.94,9.97,119400.0,7.5569,7.5873,7.5493,7.5721,119400.0
2009-01-13 14:05:00,9.97,10.02,9.97,9.99,95400.0,7.5721,7.6101,7.5721,7.5873,95400.0
2009-01-13 14:10:00,10.0,10.02,9.99,10.02,123600.0,7.5949,7.6101,7.5873,7.6101,123600.0
2009-01-13 14:15:00,10.02,10.02,9.98,9.98,89300.0,7.6101,7.6101,7.5797,7.5797,89300.0
2009-01-13 14:20:00,9.99,10.0,9.97,9.98,116100.0,7.5873,7.5949,7.5721,7.5797,116100.0
2009-01-13 14:25:00,9.97,9.98,9.92,9.95,143500.0,7.5721,7.5797,7.5341,7.5569,143500.0
2009-01-13 14:30:00,9.96,10.09,9.95,10.08,309600.0,7.5645,7.6632,7.5569,7.6556,309600.0
2009-01-13 14:35:00,10.08,10.12,10.07,10.11,137600.0,7.6556,7.686,7.648,7.6784,137600.0
2009-01-13 14:40:00,10.12,10.15,10.09,10.1,197100.0,7.686,7.7088,7.6632,7.6708,197100.0
2009-01-13 14:45:00,10.11,10.2,10.1,10.14,253900.0,7.6784,7.7468,7.6708,7.7012,253900.0
2009-01-13 14:50:00,10.14,10.18,10.13,10.15,111600.0,7.7012,7.7316,7.6936,7.7088,111600.0
2009-01-13 14:55:00,10.15,10.2,10.13,10.13,125400.0,7.7088,7.7468,7.6936,7.6936,125400.0
2009-01-13 15:00:00,10.13,10.14,10.06,10.1,198900.0,7.6936,7.7012,7.6404,7.6708,198900.0
2009-01-13 15:05:00,10.1,10.1,10.0,10.02,349400.0,7.6708,7.6708,7.5949,7.6101,349400.0
2009-01-13 15:10:00,10.02,10.07,10.01,10.05,158900.0,7.6101,7.648,7.6025,7.6328,158900.0
2009-01-13 15:15:00,10.06,10.1,10.03,10.09,113100.0,7.6404,7.6708,7.6177,7.6632,113100.0
2009-01-13 15:20:00,10.09,10.15,10.06,10.12,191200.0,7.6632,7.7088,7.6404,7.686,191200.0
2009-01-13 15:25:00,10.12,10.14,10.09,10.14,208300.0,7.686,7.7012,7.6632,7.7012,208300.0
2009-01-13 15:30:00,10.14,10.17,10.07,10.16,207300.0,7.7012,7.724,7.648,7.7164,207300.0
2009-01-13 15:35:00,10.17,10.19,10.15,10.18,285500.0,7.724,7.7392,7.7088,7.7316,285500.0
2009-01-13 15:40:00,10.19,10.24,10.17,10.22,487900.0,7.7392,7.7771,7.724,7.762,487900.0
2009-01-13 15:45:00,10.23,10.23,10.16,10.19,377500.0,7.7696,7.7696,7.7164,7.7392,377500.0
2009-01-13 15:50:00,10.2,10.23,10.18,10.18,627700.0,7.7468,7.7696,7.7316,7.7316,627700.0
2009-01-13 15:55:00,10.18,10.19,10.18,10.19,581900.0,7.7316,7.7392,7.7316,7.7392,581900.0
2009-01-14 09:30:00,9.87,9.99,9.84,9.99,255100.0,7.4961,7.5873,7.4734,7.5873,255100.0
2009-01-14 09:35:00,9.99,10.04,9.92,10.01,212500.0,7.5873,7.6252,7.5341,7.6025,212500.0
2009-01-14 09:40:00,10.01,10.04,9.85,9.85,254600.0,7.6025,7.6252,7.4809,7.4809,254600.0
2009-01-14 09:45:00,9.85,9.88,9.81,9.86,243500.0,7.4809,7.5037,7.4506,7.4885,243500.0
2009-01-14 09:50:00,9.86,9.88,9.8,9.86,206700.0,7.4885,7.5037,7.443,7.4885,206700.0
2009-01-14 09:55:00,9.87,9.88,9.82,9.87,249700.0,7.4961,7.5037,7.4582,7.4961,249700.0
2009-01-14 10:00:00,9.87,9.9,9.81,9.88,176200.0,7.4961,7.5189,7.4506,7.5037,176200.0
2009-01-14 10:05:00,9.88,9.94,9.88,9.91,282500.0,7.5037,7.5493,7.5037,7.5265,282500.0
2009-01-14 10:10:00,9.91,9.91,9.8,9.8,224000.0,7.5265,7.5265,7.443,7.443,224000.0
2009-01-14 10:15:00,9.8,9.81,9.77,9.79,256100.0,7.443,7.4506,7.4202,7.4354,256100.0
2009-01-14 10:20:00,9.79,9.8,9.76,9.78,129500.0,7.4354,7.443,7.4126,7.4278,129500.0
2009-01-14 10:25:00,9.79,9.87,9.79,9.81,183100.0,7.4354,7.4961,7.4354,7.4506,183100.0
2009-01-14 10:30:00,9.81,9.81,9.75,9.76,192000.0,7.4506,7.4506,7.405,7.4126,192000.0
2009-01-14 10:35:00,9.76,9.77,9.71,9.73,257400.0,7.4126,7.4202,7.3746,7.3898,257400.0
2009-01-14 10:40:00,9.73,9.73,9.67,9.67,206800.0,7.3898,7.3898,7.3442,7.3442,206800.0
2009-01-14 10:45:00,9.67,9.71,9.65,9.69,165600.0,7.3442,7.3746,7.329,7.3594,165600.0
2009-01-14 10:50:00,9.7,9.7,9.66,9.69,111500.0,7.367,7.367,7.3366,7.3594,111500.0
2009-01-14 10:55:00,9.68,9.71,9.66,9.68,163200.0,7.3518,7.3746,7.3366,7.3518,163200.0
2009-01-14 11:00:00,9.67,9.68,9.65,9.66,123400.0,7.3442,7.3518,7.329,7.3366,123400.0
2009-01-14 11:05:00,9.65,9.66,9.61,9.62,190900.0,7.329,7.3366,7.2987,7.3063,190900.0
2009-01-14 11:10:00,9.62,9.63,9.58,9.61,168300.0,7.3063,7.3139,7.2759,7.2987,168300.0
2009-01-14 11:15:00,9.6,9.63,9.59,9.62,133100.0,7.2911,7.3139,7.2835,7.3063,133100.0
2009-01-14 11:20:00,9.62,9.64,9.61,9.63,146100.0,7.3063,7.3215,7.2987,7.3139,146100.0
2009-01-14 11:25:00,9.62,9.68,9.62,9.68,136300.0,7.3063,7.3518,7.3063,7.3518,136300.0
2009-01-14 11:30:00,9.68,9.73,9.67,9.68,233700.0,7.3518,7.3898,7.3442,7.3518,233700.0
2009-01-14 11:35:00,9.68,9.68,9.64,9.66,130800.0,7.3518,7.3518,7.3215,7.3366,130800.0
2009-01-14 11:40:00,9.66,9.68,9.65,9.67,86200.0,7.3366,7.3518,7.329,7.3442,86200.0
2009-01-14 11:45:00,9.66,9.75,9.66,9.74,193600.0,7.3366,7.405,7.3366,7.3974,193600.0
2009-01-14 11:50:00,9.74,9.76,9.73,9.75,66400.0,7.3974,7.4126,7.3898,7.405,66400.0
2009-01-14 11:55:00,9.75,9.79,9.75,9.78,196200.0,7.405,7.4354,7.405,7.4278,196200.0
2009-01-14 12:00:00,9.78,9.78,9.73,9.74,108300.0,7.4278,7.4278,7.3898,7.3974,108300.0
2009-01-14 12:05:00,9.74,9.79,9.74,9.78,79400.0,7.3974,7.4354,7.3974,7.4278,79400.0
2009-01-14 12:10:00,9.78,9.78,9.72,9.73,60500.0,7.4278,7.4278,7.3822,7.3898,60500.0
2009-01-14 12:15:00,9.74,9.74,9.7,9.71,89400.0,7.3974,7.3974,7.367,7.3746,89400.0
2009-01-14 12:20:00,9.71,9.74,9.71,9.74,128700.0,7.3746,7.3974,7.3746,7.3974,128700.0
2009-01-14 12:25:00,9.73,9.74,9.71,9.73,53100.0,7.3898,7.3974,7.3746,7.3898,53100.0
2009-01-14 12:30:00,9.72,9.74,9.72,9.72,69500.0,7.3822,7.3974,7.3822,7.3822,69500.0
2009-01-14 12:35:00,9.73,9.73,9.7,9.71,48500.0,7.3898,7.3898,7.367,7.3746,48500.0
2009-01-14 12:40:00,9.7,9.71,9.66,9.66,120200.0,7.367,7.3746,7.3366,7.3366,120200.0
2009-01-14 12:45:00,9.67,9.69,9.65,9.68,131000.0,7.3442,7.3594,7.329,7.3518,131000.0
2009-01-14 12:50:00,9.68,9.72,9.67,9.72,51100.0,7.3518,7.3822,7.3442,7.3822,51100.0
2009-01-14 12:55:00,9.71,9.74,9.71,9.73,55100.0,7.3746,7.3974,7.3746,7.3898,55100.0
2009-01-14 13:00:00,9.73,9.74,9.71,9.72,68700.0,7.3898,7.3974,7.3746,7.3822,68700.0
2009-01-14 13:05:00,9.72,9.75,9.71,9.75,48300.0,7.3822,7.405,7.3746,7.405,48300.0
2009-01-14 13:10:00,9.74,9.75,9.7,9.72,300600.0,7.3974,7.405,7.367,7.3822,300600.0
2009-01-14 13:15:00,9.71,9.76,9.71,9.75,111900.0,7.3746,7.4126,7.3746,7.405,111900.0
2009-01-14 13:20:00,9.74,9.75,9.72,9.73,60100.0,7.3974,7.405,7.3822,7.3898,60100.0
2009-01-14 13:25:00,9.72,9.72,9.68,9.68,82200.0,7.3822,7.3822,7.3518,7.3518,82200.0
2009-01-14 13:30:00,9.68,9.7,9.67,9.68,55000.0,7.3518,7.367,7.3442,7.3518,55000.0
2009-01-14 13:35:00,9.68,9.68,9.66,9.68,63100.0,7.3518,7.3518,7.3366,7.3518,63100.0
2009-01-14 13:40:00,9.68,9.71,9.67,9.71,81600.0,7.3518,7.3746,7.3442,7.3746,81600.0
2009-01-14 13:45:00,9.7,9.72,9.69,9.71,123100.0,7.367,7.3822,7.3594,7.3746,123100.0
2009-01-14 13:50:00,9.71,9.72,9.68,9.69,103100.0,7.3746,7.3822,7.3518,7.3594,103100.0
2009-01-14 13:55:00,9.7,9.7,9.67,9.68,71300.0,7.367,7.367,7.3442,7.3518,71300.0
2009-01-14 14:00:00,9.68,9.69,9.65,9.67,125000.0,7.3518,7.3594,7.329,7.3442,125000.0
2009-01-14 14:05:00,9.68,9.72,9.66,9.72,41100.0,7.3518,7.3822,7.3366,7.3822,41100.0
2009-01-14 14:10:00,9.72,9.74,9.69,9.71,108500.0,7.3822,7.3974,7.3594,7.3746,108500.0
2009-01-14 14:15:00,9.71,9.74,9.7,9.72,105700.0,7.3746,7.3974,7.367,7.3822,105700.0
2009-01-14 14:20:00,9.72,9.74,9.7,9.71,166400.0,7.3822,7.3974,7.367,7.3746,166400.0
2009-01-14 14:25:00,9.7,9.72,9.67,9.7,193100.0,7.367,7.3822,7.3442,7.367,193100.0
2009-01-14 14:30:00,9.7,9.77,9.69,9.77,185700.0,7.367,7.4202,7.3594,7.4202,185700.0
2009-01-14 14:35:00,9.77,9.81,9.76,9.79,109200.0,7.4202,7.4506,7.4126,7.4354,109200.0
2009-01-14 14:40:00,9.78,9.81,9.76,9.81,128000.0,7.4278,7.4506,7.4126,7.4506,128000.0
2009-01-14 14:45:00,9.81,9.81,9.75,9.75,166900.0,7.4506,7.4506,7.405,7.405,166900.0
2009-01-14 14:50:00,9.76,9.77,9.74,9.76,128200.0,7.4126,7.4202,7.3974,7.4126,128200.0
2009-01-14 14:55:00,9.77,9.78,9.76,9.77,60200.0,7.4202,7.4278,7.4126,7.4202,60200.0
2009-01-14 15:00:00,9.77,9.78,9.69,9.7,187100.0,7.4202,7.4278,7.3594,7.367,187100.0
2009-01-14 15:05:00,9.71,9.71,9.67,9.68,251400.0,7.3746,7.3746,7.3442,7.3518,251400.0
2009-01-14 15:10:00,9.68,9.69,9.65,9.67,124200.0,7.3518,7.3594,7.329,7.3442,124200.0
2009-01-14 15:15:00,9.67,9.68,9.6,9.6,315900.0,7.3442,7.3518,7.2911,7.2911,315900.0
2009-01-14 15:20:00,9.61,9.66,9.61,9.65,206100.0,7.2987,7.3366,7.2987,7.329,206100.0
2009-01-14 15:25:00,9.66,9.69,9.62,9.66,456700.0,7.3366,7.3594,7.3063,7.3366,456700.0
2009-01-14 15:30:00,9.66,9.73,9.65,9.7,510400.0,7.3366,7.3898,7.329,7.367,510400.0
2009-01-14 15:35:00,9.7,9.71,9.64,9.65,376000.0,7.367,7.3746,7.3215,7.329,376000.0
2009-01-14 15:40:00,9.65,9.69,9.62,9.67,330800.0,7.329,7.3594,7.3063,7.3442,330800.0
2009-01-14 15:45:00,9.68,9.77,9.66,9.77,805000.0,7.3518,7.4202,7.3366,7.4202,805000.0
2009-01-14 15:50:00,9.76,9.77,9.7,9.71,645500.0,7.4126,7.4202,7.367,7.3746,645500.0
2009-01-14 15:55:00,9.71,9.75,9.7,9.73,888400.0,7.3746,7.405,7.367,7.3898,888400.0
2009-01-15 09:30:00,9.74,9.83,9.73,9.75,299500.0,7.3974,7.4658,7.3898,7.405,299500.0
2009-01-15 09:35:00,9.76,9.84,9.73,9.83,173800.0,7.4126,7.4734,7.3898,7.4658,173800.0
2009-01-15 09:40:00,9.83,9.83,9.71,9.73,144900.0,7.4658,7.4658,7.3746,7.3898,144900.0
2009-01-15 09:45:00,9.72,9.73,9.57,9.57,235000.0,7.3822,7.3898,7.2683,7.2683,235000.0
2009-01-15 09:50:00,9.57,9.68,9.56,9.65,192900.0,7.2683,7.3518,7.2607,7.329,192900.0
2009-01-15 09:55:00,9.65,9.67,9.6,9.66,135300.0,7.329,7.3442,7.2911,7.3366,135300.0
2009-01-15 10:00:00,9.66,9.76,9.66,9.72,439100.0,7.3366,7.4126,7.3366,7.3822,439100.0
2009-01-15 10:05:00,9.72,9.73,9.63,9.65,268600.0,7.3822,7.3898,7.3139,7.329,268600.0
2009-01-15 10:10:00,9.65,9.68,9.6,9.63,139800.0,7.329,7.3518,7.2911,7.3139,139800.0
2009-01-15 10:15:00,9.63,9.64,9.5,9.52,267300.0,7.3139,7.3215,7.2151,7.2303,267300.0
2009-01-15 10:20:00,9.52,9.58,9.5,9.5,267200.0,7.2303,7.2759,7.2151,7.2151,267200.0
2009-01-15 10:25:00,9.5,9.52,9.48,9.52,205400.0,7.2151,7.2303,7.1999,7.2303,205400.0
2009-01-15 10:30:00,9.52,9.53,9.45,9.45,211700.0,7.2303,7.2379,7.1772,7.1772,211700.0
2009-01-15 10:35:00,9.45,9.5,9.43,9.48,180100.0,7.1772,7.2151,7.162,7.1999,180100.0
2009-01-15 10:40:00,9.48,9.55,9.47,9.51,185900.0,7.1999,7.2531,7.1923,7.2227,185900.0
2009-01-15 10:45:00,9.51,9.53,9.49,9.5,203900.0,7.2227,7.2379,7.2075,7.2151,203900.0
2009-01-15 10:50:00,9.49,9.52,9.47,9.48,193100.0,7.2075,7.2303,7.1923,7.1999,193100.0
2009-01-15 10:55:00,9.49,9.51,9.47,9.47,109100.0,7.2075,7.2227,7.1923,7.1923,109100.0
2009-01-15 11:00:00,9.47,9.57,9.46,9.56,327400.0,7.1923,7.2683,7.1847,7.2607,327400.0
2009-01-15 11:05:00,9.54,9.57,9.54,9.55,218800.0,7.2455,7.2683,7.2455,7.2531,218800.0
2009-01-15 11:10:00,9.55,9.56,9.53,9.53,104900.0,7.2531,7.2607,7.2379,7.2379,104900.0
2009-01-15 11:15:00,9.54,9.54,9.49,9.51,128200.0,7.2455,7.2455,7.2075,7.2227,128200.0
2009-01-15 11:20:00,9.51,9.51,9.48,9.49,160700.0,7.2227,7.2227,7.1999,7.2075,160700.0
2009-01-15 11:25:00,9.48,9.49,9.44,9.45,324000.0,7.1999,7.2075,7.1696,7.1772,324000.0
2009-01-15 11:30:00,9.45,9.48,9.44,9.47,244400.0,7.1772,7.1999,7.1696,7.1923,244400.0
2009-01-15 11:35:00,9.47,9.48,9.43,9.44,169400.0,7.1923,7.1999,7.162,7.1696,169400.0
2009-01-15 11:40:00,9.44,9.44,9.41,9.41,39700.0,7.1696,7.1696,7.1468,7.1468,39700.0
2009-01-15 11:45:00,9.41,9.42,9.4,9.41,57300.0,7.1468,7.1544,7.1392,7.1468,57300.0
2009-01-15 11:50:00,9.42,9.42,9.4,9.42,139200.0,7.1544,7.1544,7.1392,7.1544,139200.0
2009-01-15 11:55:00,9.42,9.44,9.42,9.43,94600.0,7.1544,7.1696,7.1544,7.162,94600.0
2009-01-15 12:00:00,9.43,9.44,9.41,9.42,88100.0,7.162,7.1696,7.1468,7.1544,88100.0
2009-01-15 12:05:00,9.42,9.42,9.39,9.4,97200.0,7.1544,7.1544,7.1316,7.1392,97200.0
2009-01-15 12:10:00,9.4,9.41,9.38,9.41,142000.0,7.1392,7.1468,7.124,7.1468,142000.0
2009-01-15 12:15:00,9.4,9.41,9.38,9.41,59200.0,7.1392,7.1468,7.124,7.1468,59200.0
2009-01-15 12:20:00,9.41,9.41,9.37,9.37,75900.0,7.1468,7.1468,7.1164,7.1164,75900.0
2009-01-15 12:25:00,9.37,9.38,9.35,9.36,64500.0,7.1164,7.124,7.1012,7.1088,64500.0
2009-01-15 12:30:00,9.36,9.38,9.35,9.38,97400.0,7.1088,7.124,7.1012,7.124,97400.0
2009-01-15 12:35:00,9.37,9.38,9.32,9.32,168300.0,7.1164,7.124,7.0784,7.0784,168300.0
2009-01-15 12:40:00,9.32,9.33,9.29,9.31,379200.0,7.0784,7.086,7.0556,7.0708,379200.0
2009-01-15 12:45:00,9.31,9.32,9.29,9.32,148200.0,7.0708,7.0784,7.0556,7.0784,148200.0
2009-01-15 12:50:00,9.31,9.33,9.3,9.33,222500.0,7.0708,7.086,7.0632,7.086,222500.0
2009-01-15 12:55:00,9.33,9.35,9.32,9.35,89500.0,7.086,7.1012,7.0784,7.1012,89500.0
2009-01-15 13:00:00,9.35,9.38,9.34,9.38,100600.0,7.1012,7.124,7.0936,7.124,100600.0
2009-01-15 13:05:00,9.38,9.38,9.37,9.37,98200.0,7.124,7.124,7.1164,7.1164,98200.0
2009-01-15 13:10:00,9.37,9.41,9.37,9.41,106800.0,7.1164,7.1468,7.1164,7.1468,106800.0
2009-01-15 13:15:00,9.41,9.45,9.4,9.43,129100.0,7.1468,7.1772,7.1392,7.162,129100.0
2009-01-15 13:20:00,9.44,9.48,9.43,9.47,315900.0,7.1696,7.1999,7.162,7.1923,315900.0
2009-01-15 13:25:00,9.46,9.48,9.44,9.46,97800.0,7.1847,7.1999,7.1696,7.1847,97800.0
2009-01-15 13:30:00,9.46,9.51,9.46,9.49,170700.0,7.1847,7.2227,7.1847,7.2075,170700.0
2009-01-15 13:35:00,9.49,9.53,9.46,9.52,350900.0,7.2075,7.2379,7.1847,7.2303,350900.0
2009-01-15 13:40:00,9.52,9.55,9.51,9.51,165100.0,7.2303,7.2531,7.2227,7.2227,165100.0
2009-01-15 13:45:00,9.52,9.52,9.49,9.52,185800.0,7.2303,7.2303,7.2075,7.2303,185800.0
2009-01-15 13:50:00,9.52,9.65,9.51,9.64,293000.0,7.2303,7.329,7.2227,7.3215,293000.0
2009-01-15 13:55:00,9.65,9.7,9.6,9.65,341600.0,7.329,7.367,7.2911,7.329,341600.0
2009-01-15 14:00:00,9.65,9.69,9.62,9.62,382000.0,7.329,7.3594,7.3063,7.3063,382000.0
2009-01-15 14:05:00,9.62,9.68,9.62,9.64,447200.0,7.3063,7.3518,7.3063,7.3215,447200.0
2009-01-15 14:10:00,9.64,9.66,9.58,9.6,392400.0,7.3215,7.3366,7.2759,7.2911,392400.0
2009-01-15 14:15:00,9.6,9.73,9.59,9.72,354800.0,7.2911,7.3898,7.2835,7.3822,354800.0
2009-01-15 14:20:00,9.72,9.76,9.64,9.65,524700.0,7.3822,7.4126,7.3215,7.329,524700.0
2009-01-15 14:25:00,9.65,9.7,9.63,9.68,501300.0,7.329,7.367,7.3139,7.3518,501300.0
2009-01-15 14:30:00,9.68,9.72,9.65,9.69,473100.0,7.3518,7.3822,7.329,7.3594,473100.0
2009-01-15 14:35:00,9.69,9.7,9.65,9.67,291400.0,7.3594,7.367,7.329,7.3442,291400.0
2009-01-15 14:40:00,9.68,9.7,9.67,9.68,366200.0,7.3518,7.367,7.3442,7.3518,366200.0
2009-01-15 14:45:00,9.68,9.72,9.68,9.71,848200.0,7.3518,7.3822,7.3518,7.3746,848200.0
2009-01-15 14:50:00,9.71,9.74,9.65,9.66,193400.0,7.3746,7.3974,7.329,7.3366,193400.0
2009-01-15 14:55:00,9.65,9.69,9.63,9.65,292700.0,7.329,7.3594,7.3139,7.329,292700.0
2009-01-15 15:00:00,9.64,9.74,9.63,9.69,464100.0,7.3215,7.3974,7.3139,7.3594,464100.0
2009-01-15 15:05:00,9.69,9.73,9.65,9.67,325300.0,7.3594,7.3898,7.329,7.3442,325300.0
2009-01-15 15:10:00,9.68,9.73,9.67,9.71,181200.0,7.3518,7.3898,7.3442,7.3746,181200.0
2009-01-15 15:15:00,9.72,9.78,9.7,9.78,378600.0,7.3822,7.4278,7.367,7.4278,378600.0
2009-01-15 15:20:00,9.78,9.8,9.69,9.69,328400.0,7.4278,7.443,7.3594,7.3594,328400.0
2009-01-15 15:25:00,9.69,9.71,9.65,9.66,311300.0,7.3594,7.3746,7.329,7.3366,311300.0
2009-01-15 15:30:00,9.65,9.66,9.61,9.65,236800.0,7.329,7.3366,7.2987,7.329,236800.0
2009-01-15 15:35:00,9.65,9.68,9.6,9.68,332000.0,7.329,7.3518,7.2911,7.3518,332000.0
2009-01-15 15:40:00,9.68,9.68,9.57,9.57,311600.0,7.3518,7.3518,7.2683,7.2683,311600.0
2009-01-15 15:45:00,9.57,9.66,9.56,9.61,298700.0,7.2683,7.3366,7.2607,7.2987,298700.0
2009-01-15 15:50:00,9.62,9.73,9.62,9.72,327800.0,7.3063,7.3898,7.3063,7.3822,327800.0
2009-01-15 15:55:00,9.72,9.73,9.68,9.69,668700.0,7.3822,7.3898,7.3518,7.3594,668700.0
2009-01-16 09:30:00,10.18,10.31,9.98,10.23,1781500.0,7.7316,7.8303,7.5797,7.7696,1781500.0
2009-01-16 09:35:00,10.22,10.23,9.97,10.06,456600.0,7.762,7.7696,7.5721,7.6404,456600.0
2009-01-16 09:40:00,10.06,10.1,9.97,10.08,454200.0,7.6404,7.6708,7.5721,7.6556,454200.0
2009-01-16 09:45:00,10.09,10.26,10.08,10.19,908200.0,7.6632,7.7923,7.6556,7.7392,908200.0
2009-01-16 09:50:00,10.18,10.26,10.08,10.09,733400.0,7.7316,7.7923,7.6556,7.6632,733400.0
2009-01-16 09:55:00,10.09,10.11,10.01,10.01,403100.0,7.6632,7.6784,7.6025,7.6025,403100.0
2009-01-16 10:00:00,10.01,10.06,9.92,10.05,418000.0,7.6025,7.6404,7.5341,7.6328,418000.0
2009-01-16 10:05:00,10.05,10.07,9.98,10.0,224100.0,7.6328,7.648,7.5797,7.5949,224100.0
2009-01-16 10:10:00,10.01,10.01,9.91,9.92,247800.0,7.6025,7.6025,7.5265,7.5341,247800.0
2009-01-16 10:15:00,9.93,9.93,9.83,9.87,369900.0,7.5417,7.5417,7.4658,7.4961,369900.0
2009-01-16 10:20:00,9.88,9.96,9.88,9.93,533200.0,7.5037,7.5645,7.5037,7.5417,533200.0
2009-01-16 10:25:00,9.94,10.0,9.94,9.97,243700.0,7.5493,7.5949,7.5493,7.5721,243700.0
2009-01-16 10:30:00,9.97,10.06,9.96,10.06,378500.0,7.5721,7.6404,7.5645,7.6404,378500.0
2009-01-16 10:35:00,10.05,10.12,10.03,10.06,377100.0,7.6328,7.686,7.6177,7.6404,377100.0
2009-01-16 10:40:00,10.06,10.06,9.96,9.96,180000.0,7.6404,7.6404,7.5645,7.5645,180000.0
2009-01-16 10:45:00,9.97,10.02,9.96,9.98,136300.0,7.5721,7.6101,7.5645,7.5797,136300.0
2009-01-16 10:50:00,9.98,9.98,9.9,9.93,390200.0,7.5797,7.5797,7.5189,7.5417,390200.0
2009-01-16 10:55:00,9.93,9.96,9.9,9.92,158800.0,7.5417,7.5645,7.5189,7.5341,158800.0
2009-01-16 11:00:00,9.92,9.94,9.9,9.93,108800.0,7.5341,7.5493,7.5189,7.5417,108800.0
2009-01-16 11:05:00,9.93,9.94,9.9,9.91,100800.0,7.5417,7.5493,7.5189,7.5265,100800.0
2009-01-16 11:10:00,9.91,9.91,9.86,9.88,172500.0,7.5265,7.5265,7.4885,7.5037,172500.0
2009-01-16 11:15:00,9.88,9.88,9.82,9.82,189300.0,7.5037,7.5037,7.4582,7.4582,189300.0
2009-01-16 11:20:00,9.83,9.88,9.83,9.88,149700.0,7.4658,7.5037,7.4658,7.5037,149700.0
2009-01-16 11:25:00,9.88,9.9,9.86,9.87,127500.0,7.5037,7.5189,7.4885,7.4961,127500.0
2009-01-16 11:30:00,9.86,9.87,9.77,9.78,172800.0,7.4885,7.4961,7.4202,7.4278,172800.0
2009-01-16 11:35:00,9.77,9.78,9.72,9.77,372800.0,7.4202,7.4278,7.3822,7.4202,372800.0
2009-01-16 11:40:00,9.78,9.86,9.76,9.86,267600.0,7.4278,7.4885,7.4126,7.4885,267600.0
2009-01-16 11:45:00,9.86,9.89,9.83,9.84,121300.0,7.4885,7.5113,7.4658,7.4734,121300.0
2009-01-16 11:50:00,9.84,9.88,9.84,9.84,118700.0,7.4734,7.5037,7.4734,7.4734,118700.0
2009-01-16 11:55:00,9.84,9.85,9.73,9.8,262800.0,7.4734,7.4809,7.3898,7.443,262800.0
2009-01-16 12:00:00,9.81,9.81,9.74,9.77,106300.0,7.4506,7.4506,7.3974,7.4202,106300.0
2009-01-16 12:05:00,9.77,9.79,9.72,9.72,141300.0,7.4202,7.4354,7.3822,7.3822,141300.0
2009-01-16 12:10:00,9.73,9.75,9.7,9.73,132100.0,7.3898,7.405,7.367,7.3898,132100.0
2009-01-16 12:15:00,9.73,9.76,9.64,9.64,300400.0,7.3898,7.4126,7.3215,7.3215,300400.0
2009-01-16 12:20:00,9.65,9.69,9.61,9.69,296300.0,7.329,7.3594,7.2987,7.3594,296300.0
2009-01-16 12:25:00,9.69,9.76,9.67,9.73,330400.0,7.3594,7.4126,7.3442,7.3898,330400.0
2009-01-16 12:30:00,9.73,9.79,9.72,9.77,230500.0,7.3898,7.4354,7.3822,7.4202,230500.0
2009-01-16 12:35:00,9.76,9.78,9.72,9.78,137900.0,7.4126,7.4278,7.3822,7.4278,137900.0
2009-01-16 12:40:00,9.78,9.81,9.76,9.78,219900.0,7.4278,7.4506,7.4126,7.4278,219900.0
2009-01-16 12:45:00,9.77,9.8,9.76,9.79,168700.0,7.4202,7.443,7.4126,7.4354,168700.0
2009-01-16 12:50:00,9.79,9.87,9.78,9.86,203300.0,7.4354,7.4961,7.4278,7.4885,203300.0
2009-01-16 12:55:00,9.86,9.87,9.82,9.86,150300.0,7.4885,7.4961,7.4582,7.4885,150300.0
2009-01-16 13:00:00,9.85,9.9,9.82,9.83,135000.0,7.4809,7.5189,7.4582,7.4658,135000.0
2009-01-16 13:05:00,9.82,9.87,9.81,9.87,146100.0,7.4582,7.4961,7.4506,7.4961,146100.0
2009-01-16 13:10:00,9.87,9.94,9.86,9.91,214600.0,7.4961,7.5493,7.4885,7.5265,214600.0
2009-01-16 13:15:00,9.91,9.91,9.83,9.86,245800.0,7.5265,7.5265,7.4658,7.4885,245800.0
2009-01-16 13:20:00,9.86,9.9,9.85,9.89,228800.0,7.4885,7.5189,7.4809,7.5113,228800.0
2009-01-16 13:25:00,9.88,9.91,9.87,9.91,119700.0,7.5037,7.5265,7.4961,7.5265,119700.0
2009-01-16 13:30:00,9.91,9.98,9.91,9.97,290300.0,7.5265,7.5797,7.5265,7.5721,290300.0
2009-01-16 13:35:00,9.96,9.99,9.96,9.98,187200.0,7.5645,7.5873,7.5645,7.5797,187200.0
2009-01-16 13:40:00,9.98,10.01,9.98,10.01,189100.0,7.5797,7.6025,7.5797,7.6025,189100.0
2009-01-16 13:45:00,10.0,10.0,9.95,9.96,151400.0,7.5949,7.5949,7.5569,7.5645,151400.0
2009-01-16 13:50:00,9.96,9.99,9.95,9.96,147300.0,7.5645,7.5873,7.5569,7.5645,147300.0
2009-01-16 13:55:00,9.97,10.03,9.96,10.03,233400.0,7.5721,7.6177,7.5645,7.6177,233400.0
2009-01-16 14:00:00,10.04,10.05,9.97,10.0,310800.0,7.6252,7.6328,7.5721,7.5949,310800.0
2009-01-16 14:05:00,10.0,10.02,9.99,9.99,256700.0,7.5949,7.6101,7.5873,7.5873,256700.0
2009-01-16 14:10:00,10.0,10.01,9.98,9.99,234300.0,7.5949,7.6025,7.5797,7.5873,234300.0
2009-01-16 14:15:00,9.99,10.0,9.95,9.97,208900.0,7.5873,7.5949,7.5569,7.5721,208900.0
2009-01-16 14:20:00,9.96,10.0,9.92,10.0,134900.0,7.5645,7.5949,7.5341,7.5949,134900.0
2009-01-16 14:25:00,10.0,10.0,9.99,10.0,37100.0,7.5949,7.5949,7.5873,7.5949,37100.0
2009-01-16 14:30:00,9.99,10.04,9.93,9.94,241600.0,7.5873,7.6252,7.5417,7.5493,241600.0
2009-01-16 14:35:00,9.94,10.01,9.94,9.98,139800.0,7.5493,7.6025,7.5493,7.5797,139800.0
2009-01-16 14:40:00,9.98,10.03,9.95,9.98,254100.0,7.5797,7.6177,7.5569,7.5797,254100.0
2009-01-16 14:45:00,9.97,10.01,9.94,9.99,188000.0,7.5721,7.6025,7.5493,7.5873,188000.0
2009-01-16 14:50:00,9.98,10.04,9.98,10.01,209200.0,7.5797,7.6252,7.5797,7.6025,209200.0
2009-01-16 14:55:00,10.02,10.06,10.0,10.06,142900.0,7.6101,7.6404,7.5949,7.6404,142900.0
2009-01-16 15:00:00,10.06,10.09,10.0,10.01,192100.0,7.6404,7.6632,7.5949,7.6025,192100.0
2009-01-16 15:05:00,10.01,10.08,10.01,10.07,265500.0,7.6025,7.6556,7.6025,7.648,265500.0
2009-01-16 15:10:00,10.07,10.14,10.07,10.11,338700.0,7.648,7.7012,7.648,7.6784,338700.0
2009-01-16 15:15:00,10.12,10.15,10.09,10.12,210000.0,7.686,7.7088,7.6632,7.686,210000.0
2009-01-16 15:20:00,10.12,10.15,10.07,10.14,323400.0,7.686,7.7088,7.648,7.7012,323400.0
2009-01-16 15:25:00,10.15,10.15,10.05,10.05,327800.0,7.7088,7.7088,7.6328,7.6328,327800.0
2009-01-16 15:30:00,10.05,10.13,10.05,10.13,344600.0,7.6328,7.6936,7.6328,7.6936,344600.0
2009-01-16 15:35:00,10.12,10.16,10.11,10.12,266900.0,7.686,7.7164,7.6784,7.686,266900.0
2009-01-16 15:40:00,10.12,10.13,10.06,10.11,352600.0,7.686,7.6936,7.6404,7.6784,352600.0
2009-01-16 15:45:00,10.11,10.15,10.11,10.13,502900.0,7.6784,7.7088,7.6784,7.6936,502900.0
2009-01-16 15:50:00,10.13,10.15,10.11,10.14,750900.0,7.6936,7.7088,7.6784,7.7012,750900.0
2009-01-16 15:55:00,10.14,10.18,10.12,10.17,984400.0,7.7012,7.7316,7.686,7.724,984400.0
2009-01-20 09:30:00,9.99,10.15,9.86,9.94,545800.0,7.5873,7.7088,7.4885,7.5493,545800.0
2009-01-20 09:35:00,9.95,10.0,9.87,9.91,285600.0,7.5569,7.5949,7.4961,7.5265,285600.0
2009-01-20 09:40:00,9.91,9.98,9.91,9.94,346200.0,7.5265,7.5797,7.5265,7.5493,346200.0
2009-01-20 09:45:00,9.94,9.95,9.84,9.84,417600.0,7.5493,7.5569,7.4734,7.4734,417600.0
2009-01-20 09:50:00,9.84,9.87,9.71,9.76,311200.0,7.4734,7.4961,7.3746,7.4126,311200.0
2009-01-20 09:55:00,9.77,9.85,9.76,9.8,240400.0,7.4202,7.4809,7.4126,7.443,240400.0
2009-01-20 10:00:00,9.81,9.81,9.68,9.73,342700.0,7.4506,7.4506,7.3518,7.3898,342700.0
2009-01-20 10:05:00,9.73,9.78,9.72,9.76,361200.0,7.3898,7.4278,7.3822,7.4126,361200.0
2009-01-20 10:10:00,9.76,9.78,9.72,9.78,133600.0,7.4126,7.4278,7.3822,7.4278,133600.0
2009-01-20 10:15:00,9.77,9.87,9.77,9.82,259700.0,7.4202,7.4961,7.4202,7.4582,259700.0
2009-01-20 10:20:00,9.82,9.9,9.81,9.86,330900.0,7.4582,7.5189,7.4506,7.4885,330900.0
2009-01-20 10:25:00,9.86,9.87,9.81,9.84,266100.0,7.4885,7.4961,7.4506,7.4734,266100.0
2009-01-20 10:30:00,9.85,9.87,9.8,9.86,368700.0,7.4809,7.4961,7.443,7.4885,368700.0
2009-01-20 10:35:00,9.86,9.91,9.85,9.86,203200.0,7.4885,7.5265,7.4809,7.4885,203200.0
2009-01-20 10:40:00,9.86,9.87,9.8,9.81,110500.0,7.4885,7.4961,7.443,7.4506,110500.0
2009-01-20 10:45:00,9.81,9.82,9.8,9.8,141200.0,7.4506,7.4582,7.443,7.443,141200.0
2009-01-20 10:50:00,9.8,9.81,9.77,9.8,245300.0,7.443,7.4506,7.4202,7.443,245300.0
2009-01-20 10:55:00,9.8,9.8,9.75,9.75,88300.0,7.443,7.443,7.405,7.405,88300.0
2009-01-20 11:00:00,9.75,9.78,9.74,9.76,200900.0,7.405,7.4278,7.3974,7.4126,200900.0
2009-01-20 11:05:00,9.76,9.76,9.7,9.7,75200.0,7.4126,7.4126,7.367,7.367,75200.0
2009-01-20 11:10:00,9.7,9.73,9.7,9.73,123600.0,7.367,7.3898,7.367,7.3898,123600.0
2009-01-20 11:15:00,9.73,9.73,9.7,9.71,108200.0,7.3898,7.3898,7.367,7.3746,108200.0
2009-01-20 11:20:00,9.7,9.7,9.62,9.63,394400.0,7.367,7.367,7.3063,7.3139,394400.0
2009-01-20 11:25:00,9.63,9.67,9.61,9.67,194900.0,7.3139,7.3442,7.2987,7.3442,194900.0
2009-01-20 11:30:00,9.67,9.74,9.66,9.73,219600.0,7.3442,7.3974,7.3366,7.3898,219600.0
2009-01-20 11:35:00,9.73,9.79,9.72,9.78,86400.0,7.3898,7.4354,7.3822,7.4278,86400.0
2009-01-20 11:40:00,9.78,9.83,9.78,9.81,243600.0,7.4278,7.4658,7.4278,7.4506,243600.0
2009-01-20 11:45:00,9.81,9.82,9.78,9.8,60400.0,7.4506,7.4582,7.4278,7.443,60400.0
2009-01-20 11:50:00,9.79,9.79,9.76,9.76,121100.0,7.4354,7.4354,7.4126,7.4126,121100.0
2009-01-20 11:55:00,9.76,9.76,9.7,9.71,95700.0,7.4126,7.4126,7.367,7.3746,95700.0
2009-01-20 12:00:00,9.71,9.79,9.71,9.78,115100.0,7.3746,7.4354,7.3746,7.4278,115100.0
2009-01-20 12:05:00,9.79,9.8,9.74,9.77,128400.0,7.4354,7.443,7.3974,7.4202,128400.0
2009-01-20 12:10:00,9.77,9.81,9.76,9.81,79300.0,7.4202,7.4506,7.4126,7.4506,79300.0
2009-01-20 12:15:00,9.81,9.82,9.79,9.8,80300.0,7.4506,7.4582,7.4354,7.443,80300.0
2009-01-20 12:20:00,9.8,9.8,9.71,9.73,254500.0,7.443,7.443,7.3746,7.3898,254500.0
2009-01-20 12:25:00,9.73,9.73,9.66,9.69,160600.0,7.3898,7.3898,7.3366,7.3594,160600.0
2009-01-20 12:30:00,9.69,9.72,9.69,9.72,107800.0,7.3594,7.3822,7.3594,7.3822,107800.0
2009-01-20 12:35:00,9.73,9.77,9.73,9.75,235900.0,7.3898,7.4202,7.3898,7.405,235900.0
2009-01-20 12:40:00,9.74,9.74,9.72,9.73,40300.0,7.3974,7.3974,7.3822,7.3898,40300.0
2009-01-20 12:45:00,9.74,9.81,9.74,9.78,227400.0,7.3974,7.4506,7.3974,7.4278,227400.0
2009-01-20 12:50:00,9.78,9.79,9.74,9.76,51400.0,7.4278,7.4354,7.3974,7.4126,51400.0
2009-01-20 12:55:00,9.75,9.77,9.74,9.74,39800.0,7.405,7.4202,7.3974,7.3974,39800.0
2009-01-20 13:00:00,9.74,9.78,9.73,9.76,111100.0,7.3974,7.4278,7.3898,7.4126,111100.0
2009-01-20 13:05:00,9.76,9.76,9.69,9.7,78400.0,7.4126,7.4126,7.3594,7.367,78400.0
2009-01-20 13:10:00,9.7,9.7,9.68,9.68,136600.0,7.367,7.367,7.3518,7.3518,136600.0
2009-01-20 13:15:00,9.68,9.68,9.63,9.67,133000.0,7.3518,7.3518,7.3139,7.3442,133000.0
2009-01-20 13:20:00,9.66,9.7,9.66,9.7,203300.0,7.3366,7.367,7.3366,7.367,203300.0
2009-01-20 13:25:00,9.7,9.7,9.67,9.69,116500.0,7.367,7.367,7.3442,7.3594,116500.0
2009-01-20 13:30:00,9.69,9.69,9.61,9.61,113800.0,7.3594,7.3594,7.2987,7.2987,113800.0
2009-01-20 13:35:00,9.62,9.63,9.6,9.62,165800.0,7.3063,7.3139,7.2911,7.3063,165800.0
2009-01-20 13:40:00,9.62,9.65,9.61,9.63,202600.0,7.3063,7.329,7.2987,7.3139,202600.0
2009-01-20 13:45:00,9.62,9.63,9.57,9.58,91200.0,7.3063,7.3139,7.2683,7.2759,91200.0
2009-01-20 13:50:00,9.58,9.59,9.53,9.55,129700.0,7.2759,7.2835,7.2379,7.2531,129700.0
2009-01-20 13:55:00,9.55,9.57,9.54,9.57,115100.0,7.2531,7.2683,7.2455,7.2683,115100.0
2009-01-20 14:00:00,9.57,9.57,9.55,9.56,137300.0,7.2683,7.2683,7.2531,7.2607,137300.0
2009-01-20 14:05:00,9.57,9.58,9.56,9.57,91200.0,7.2683,7.2759,7.2607,7.2683,91200.0
2009-01-20 14:10:00,9.57,9.59,9.55,9.55,129100.0,7.2683,7.2835,7.2531,7.2531,129100.0
2009-01-20 14:15:00,9.55,9.57,9.53,9.53,73600.0,7.2531,7.2683,7.2379,7.2379,73600.0
2009-01-20 14:20:00,9.53,9.54,9.45,9.46,332400.0,7.2379,7.2455,7.1772,7.1847,332400.0
2009-01-20 14:25:00,9.46,9.52,9.46,9.51,252100.0,7.1847,7.2303,7.1847,7.2227,252100.0
2009-01-20 14:30:00,9.52,9.52,9.47,9.52,226100.0,7.2303,7.2303,7.1923,7.2303,226100.0
2009-01-20 14:35:00,9.52,9.55,9.51,9.54,129300.0,7.2303,7.2531,7.2227,7.2455,129300.0
2009-01-20 14:40:00,9.54,9.57,9.53,9.55,191600.0,7.2455,7.2683,7.2379,7.2531,191600.0
2009-01-20 14:45:00,9.55,9.56,9.52,9.54,282800.0,7.2531,7.2607,7.2303,7.2455,282800.0
2009-01-20 14:50:00,9.55,9.59,9.55,9.58,137400.0,7.2531,7.2835,7.2531,7.2759,137400.0
2009-01-20 14:55:00,9.58,9.58,9.49,9.53,205900.0,7.2759,7.2759,7.2075,7.2379,205900.0
2009-01-20 15:00:00,9.53,9.53,9.48,9.51,167900.0,7.2379,7.2379,7.1999,7.2227,167900.0
2009-01-20 15:05:00,9.5,9.5,9.46,9.47,105500.0,7.2151,7.2151,7.1847,7.1923,105500.0
2009-01-20 15:10:00,9.47,9.5,9.46,9.46,115500.0,7.1923,7.2151,7.1847,7.1847,115500.0
2009-01-20 15:15:00,9.47,9.48,9.42,9.46,238800.0,7.1923,7.1999,7.1544,7.1847,238800.0
2009-01-20 15:20:00,9.47,9.5,9.46,9.48,147800.0,7.1923,7.2151,7.1847,7.1999,147800.0
2009-01-20 15:25:00,9.48,9.53,9.47,9.49,195300.0,7.1999,7.2379,7.1923,7.2075,195300.0
2009-01-20 15:30:00,9.49,9.56,9.47,9.54,229800.0,7.2075,7.2607,7.1923,7.2455,229800.0
2009-01-20 15:35:00,9.54,9.59,9.52,9.53,247800.0,7.2455,7.2835,7.2303,7.2379,247800.0
2009-01-20 15:40:00,9.53,9.55,9.49,9.51,287400.0,7.2379,7.2531,7.2075,7.2227,287400.0
2009-01-20 15:45:00,9.51,9.54,9.49,9.52,314500.0,7.2227,7.2455,7.2075,7.2303,314500.0
2009-01-20 15:50:00,9.52,9.52,9.44,9.45,615600.0,7.2303,7.2303,7.1696,7.1772,615600.0
2009-01-20 15:55:00,9.45,9.45,9.4,9.4,838500.0,7.1772,7.1772,7.1392,7.1392,838500.0
2009-01-21 09:30:00,9.61,9.61,9.4,9.42,581000.0,7.2987,7.2987,7.1392,7.1544,581000.0
2009-01-21 09:35:00,9.42,9.48,9.35,9.39,440200.0,7.1544,7.1999,7.1012,7.1316,440200.0
2009-01-21 09:40:00,9.38,9.4,9.23,9.23,579600.0,7.124,7.1392,7.0101,7.0101,579600.0
2009-01-21 09:45:00,9.23,9.34,9.23,9.28,343700.0,7.0101,7.0936,7.0101,7.048,343700.0
2009-01-21 09:50:00,9.29,9.39,9.21,9.39,254100.0,7.0556,7.1316,6.9949,7.1316,254100.0
2009-01-21 09:55:00,9.39,9.43,9.37,9.42,436100.0,7.1316,7.162,7.1164,7.1544,436100.0
2009-01-21 10:00:00,9.42,9.44,9.4,9.44,318400.0,7.1544,7.1696,7.1392,7.1696,318400.0
2009-01-21 10:05:00,9.43,9.48,9.39,9.42,323700.0,7.162,7.1999,7.1316,7.1544,323700.0
2009-01-21 10:10:00,9.42,9.45,9.4,9.43,266100.0,7.1544,7.1772,7.1392,7.162,266100.0
2009-01-21 10:15:00,9.43,9.49,9.42,9.48,287800.0,7.162,7.2075,7.1544,7.1999,287800.0
2009-01-21 10:20:00,9.49,9.52,9.48,9.5,243900.0,7.2075,7.2303,7.1999,7.2151,243900.0
2009-01-21 10:25:00,9.5,9.53,9.44,9.44,186200.0,7.2151,7.2379,7.1696,7.1696,186200.0
2009-01-21 10:30:00,9.45,9.45,9.4,9.42,206800.0,7.1772,7.1772,7.1392,7.1544,206800.0
2009-01-21 10:35:00,9.42,9.42,9.35,9.38,102100.0,7.1544,7.1544,7.1012,7.124,102100.0
2009-01-21 10:40:00,9.38,9.38,9.27,9.28,284200.0,7.124,7.124,7.0404,7.048,284200.0
2009-01-21 10:45:00,9.28,9.29,9.21,9.22,309300.0,7.048,7.0556,6.9949,7.0025,309300.0
2009-01-21 10:50:00,9.22,9.25,9.19,9.2,197100.0,7.0025,7.0253,6.9797,6.9873,197100.0
2009-01-21 10:55:00,9.2,9.2,9.12,9.13,257200.0,6.9873,6.9873,6.9265,6.9341,257200.0
2009-01-21 11:00:00,9.13,9.24,9.13,9.18,362400.0,6.9341,7.0177,6.9341,6.9721,362400.0
2009-01-21 11:05:00,9.18,9.25,9.16,9.2,244000.0,6.9721,7.0253,6.9569,6.9873,244000.0
2009-01-21 11:10:00,9.19,9.23,9.18,9.19,194600.0,6.9797,7.0101,6.9721,6.9797,194600.0
2009-01-21 11:15:00,9.19,9.21,9.14,9.21,418200.0,6.9797,6.9949,6.9417,6.9949,418200.0
2009-01-21 11:20:00,9.2,9.25,9.2,9.24,268600.0,6.9873,7.0253,6.9873,7.0177,268600.0
2009-01-21 11:25:00,9.23,9.24,9.2,9.2,79600.0,7.0101,7.0177,6.9873,6.9873,79600.0
2009-01-21 11:30:00,9.21,9.24,9.2,9.21,90000.0,6.9949,7.0177,6.9873,6.9949,90000.0
2009-01-21 11:35:00,9.21,9.24,9.21,9.22,148100.0,6.9949,7.0177,6.9949,7.0025,148100.0
2009-01-21 11:40:00,9.22,9.22,9.19,9.22,112100.0,7.0025,7.0025,6.9797,7.0025,112100.0
2009-01-21 11:45:00,9.21,9.22,9.19,9.2,69900.0,6.9949,7.0025,6.9797,6.9873,69900.0
2009-01-21 11:50:00,9.2,9.23,9.18,9.18,177700.0,6.9873,7.0101,6.9721,6.9721,177700.0
2009-01-21 11:55:00,9.18,9.19,9.12,9.12,192300.0,6.9721,6.9797,6.9265,6.9265,192300.0
2009-01-21 12:00:00,9.14,9.14,9.1,9.13,181500.0,6.9417,6.9417,6.9113,6.9341,181500.0
2009-01-21 12:05:00,9.13,9.17,9.13,9.17,118700.0,6.9341,6.9645,6.9341,6.9645,118700.0
2009-01-21 12:10:00,9.17,9.22,9.17,9.18,84300.0,6.9645,7.0025,6.9645,6.9721,84300.0
2009-01-21 12:15:00,9.19,9.21,9.16,9.17,118900.0,6.9797,6.9949,6.9569,6.9645,118900.0
2009-01-21 12:20:00,9.18,9.19,9.11,9.13,145200.0,6.9721,6.9797,6.9189,6.9341,145200.0
2009-01-21 12:25:00,9.13,9.13,9.11,9.11,190100.0,6.9341,6.9341,6.9189,6.9189,190100.0
2009-01-21 12:30:00,9.12,9.15,9.1,9.13,85900.0,6.9265,6.9493,6.9113,6.9341,85900.0
2009-01-21 12:35:00,9.13,9.14,9.12,9.12,84200.0,6.9341,6.9417,6.9265,6.9265,84200.0
2009-01-21 12:40:00,9.12,9.13,9.09,9.09,96500.0,6.9265,6.9341,6.9037,6.9037,96500.0
2009-01-21 12:45:00,9.09,9.1,9.06,9.09,158400.0,6.9037,6.9113,6.881,6.9037,158400.0
2009-01-21 12:50:00,9.09,9.09,9.06,9.07,97800.0,6.9037,6.9037,6.881,6.8885,97800.0
2009-01-21 12:55:00,9.07,9.12,9.05,9.12,130400.0,6.8885,6.9265,6.8734,6.9265,130400.0
2009-01-21 13:00:00,9.12,9.13,9.09,9.12,140800.0,6.9265,6.9341,6.9037,6.9265,140800.0
2009-01-21 13:05:00,9.13,9.17,9.12,9.16,100900.0,6.9341,6.9645,6.9265,6.9569,100900.0
2009-01-21 13:10:00,9.16,9.16,9.1,9.11,80900.0,6.9569,6.9569,6.9113,6.9189,80900.0
2009-01-21 13:15:00,9.11,9.12,9.1,9.1,31400.0,6.9189,6.9265,6.9113,6.9113,31400.0
2009-01-21 13:20:00,9.1,9.11,9.07,9.09,60800.0,6.9113,6.9189,6.8885,6.9037,60800.0
2009-01-21 13:25:00,9.09,9.1,9.01,9.02,512800.0,6.9037,6.9113,6.843,6.8506,512800.0
2009-01-21 13:30:00,9.02,9.03,9.0,9.02,524500.0,6.8506,6.8582,6.8354,6.8506,524500.0
2009-01-21 13:35:00,9.02,9.07,9.02,9.05,449300.0,6.8506,6.8885,6.8506,6.8734,449300.0
2009-01-21 13:40:00,9.05,9.08,9.05,9.06,117300.0,6.8734,6.8961,6.8734,6.881,117300.0
2009-01-21 13:45:00,9.06,9.09,9.05,9.06,437700.0,6.881,6.9037,6.8734,6.881,437700.0
2009-01-21 13:50:00,9.07,9.09,9.05,9.06,289500.0,6.8885,6.9037,6.8734,6.881,289500.0
2009-01-21 13:55:00,9.06,9.11,9.04,9.11,256000.0,6.881,6.9189,6.8658,6.9189,256000.0
2009-01-21 14:00:00,9.11,9.12,9.07,9.07,287600.0,6.9189,6.9265,6.8885,6.8885,287600.0
2009-01-21 14:05:00,9.07,9.08,9.05,9.07,233200.0,6.8885,6.8961,6.8734,6.8885,233200.0
2009-01-21 14:10:00,9.06,9.1,9.06,9.08,341600.0,6.881,6.9113,6.881,6.8961,341600.0
2009-01-21 14:15:00,9.08,9.13,9.06,9.1,398900.0,6.8961,6.9341,6.881,6.9113,398900.0
2009-01-21 14:20:00,9.1,9.15,9.1,9.11,366700.0,6.9113,6.9493,6.9113,6.9189,366700.0
2009-01-21 14:25:00,9.11,9.14,9.09,9.13,421800.0,6.9189,6.9417,6.9037,6.9341,421800.0
2009-01-21 14:30:00,9.13,9.24,9.13,9.24,448800.0,6.9341,7.0177,6.9341,7.0177,448800.0
2009-01-21 14:35:00,9.24,9.26,9.18,9.18,557800.0,7.0177,7.0328,6.9721,6.9721,557800.0
2009-01-21 14:40:00,9.17,9.19,9.15,9.16,300700.0,6.9645,6.9797,6.9493,6.9569,300700.0
2009-01-21 14:45:00,9.16,9.22,9.15,9.18,240000.0,6.9569,7.0025,6.9493,6.9721,240000.0
2009-01-21 14:50:00,9.19,9.21,9.18,9.2,322900.0,6.9797,6.9949,6.9721,6.9873,322900.0
2009-01-21 14:55:00,9.21,9.26,9.2,9.23,277500.0,6.9949,7.0328,6.9873,7.0101,277500.0
2009-01-21 15:00:00,9.24,9.27,9.22,9.25,440800.0,7.0177,7.0404,7.0025,7.0253,440800.0
2009-01-21 15:05:00,9.26,9.35,9.24,9.34,659900.0,7.0328,7.1012,7.0177,7.0936,659900.0
2009-01-21 15:10:00,9.34,9.36,9.26,9.27,540000.0,7.0936,7.1088,7.0328,7.0404,540000.0
2009-01-21 15:15:00,9.27,9.35,9.26,9.33,270000.0,7.0404,7.1012,7.0328,7.086,270000.0
2009-01-21 15:20:00,9.32,9.33,9.24,9.25,454200.0,7.0784,7.086,7.0177,7.0253,454200.0
2009-01-21 15:25:00,9.25,9.27,9.21,9.26,326100.0,7.0253,7.0404,6.9949,7.0328,326100.0
2009-01-21 15:30:00,9.26,9.28,9.24,9.26,442800.0,7.0328,7.048,7.0177,7.0328,442800.0
2009-01-21 15:35:00,9.26,9.31,9.26,9.29,682400.0,7.0328,7.0708,7.0328,7.0556,682400.0
2009-01-21 15:40:00,9.3,9.35,9.3,9.35,626000.0,7.0632,7.1012,7.0632,7.1012,626000.0
2009-01-21 15:45:00,9.35,9.36,9.32,9.33,444700.0,7.1012,7.1088,7.0784,7.086,444700.0
2009-01-21 15:50:00,9.33,9.42,9.32,9.42,782200.0,7.086,7.1544,7.0784,7.1544,782200.0
2009-01-21 15:55:00,9.41,9.46,9.4,9.42,1441500.0,7.1468,7.1847,7.1392,7.1544,1441500.0
2009-01-22 09:30:00,9.05,9.11,8.92,9.08,652300.0,6.8734,6.9189,6.7746,6.8961,652300.0
2009-01-22 09:35:00,9.09,9.16,9.05,9.1,297800.0,6.9037,6.9569,6.8734,6.9113,297800.0
2009-01-22 09:40:00,9.1,9.14,9.02,9.02,262400.0,6.9113,6.9417,6.8506,6.8506,262400.0
2009-01-22 09:45:00,9.02,9.02,8.91,8.91,284100.0,6.8506,6.8506,6.767,6.767,284100.0
2009-01-22 09:50:00,8.91,9.02,8.89,9.01,373500.0,6.767,6.8506,6.7518,6.843,373500.0
2009-01-22 09:55:00,9.01,9.02,8.94,8.97,194300.0,6.843,6.8506,6.7898,6.8126,194300.0
2009-01-22 10:00:00,8.97,9.04,8.95,8.98,283100.0,6.8126,6.8658,6.7974,6.8202,283100.0
2009-01-22 10:05:00,8.98,9.03,8.94,9.02,289400.0,6.8202,6.8582,6.7898,6.8506,289400.0
2009-01-22 10:10:00,9.01,9.06,8.98,8.98,176000.0,6.843,6.881,6.8202,6.8202,176000.0
2009-01-22 10:15:00,8.99,8.99,8.94,8.97,241100.0,6.8278,6.8278,6.7898,6.8126,241100.0
2009-01-22 10:20:00,8.97,9.0,8.92,8.93,256800.0,6.8126,6.8354,6.7746,6.7822,256800.0
2009-01-22 10:25:00,8.94,8.96,8.91,8.94,229000.0,6.7898,6.805,6.767,6.7898,229000.0
2009-01-22 10:30:00,8.93,8.94,8.88,8.91,390000.0,6.7822,6.7898,6.7442,6.767,390000.0
2009-01-22 10:35:00,8.92,8.95,8.91,8.93,194900.0,6.7746,6.7974,6.767,6.7822,194900.0
2009-01-22 10:40:00,8.92,8.93,8.9,8.92,126200.0,6.7746,6.7822,6.7594,6.7746,126200.0
2009-01-22 10:45:00,8.91,8.94,8.89,8.91,277700.0,6.767,6.7898,6.7518,6.767,277700.0
2009-01-22 10:50:00,8.91,8.95,8.9,8.93,123500.0,6.767,6.7974,6.7594,6.7822,123500.0
2009-01-22 10:55:00,8.94,8.95,8.9,8.91,225000.0,6.7898,6.7974,6.7594,6.767,225000.0
2009-01-22 11:00:00,8.9,8.91,8.87,8.9,380000.0,6.7594,6.767,6.7366,6.7594,380000.0
2009-01-22 11:05:00,8.9,8.9,8.85,8.85,79600.0,6.7594,6.7594,6.7215,6.7215,79600.0
2009-01-22 11:10:00,8.86,8.94,8.85,8.92,173200.0,6.7291,6.7898,6.7215,6.7746,173200.0
2009-01-22 11:15:00,8.92,8.98,8.92,8.97,135000.0,6.7746,6.8202,6.7746,6.8126,135000.0
2009-01-22 11:20:00,8.96,8.98,8.91,8.98,222900.0,6.805,6.8202,6.767,6.8202,222900.0
2009-01-22 11:25:00,8.97,9.0,8.92,8.98,178100.0,6.8126,6.8354,6.7746,6.8202,178100.0
2009-01-22 11:30:00,8.97,8.98,8.93,8.96,258600.0,6.8126,6.8202,6.7822,6.805,258600.0
2009-01-22 11:35:00,8.97,8.98,8.93,8.94,381400.0,6.8126,6.8202,6.7822,6.7898,381400.0
2009-01-22 11:40:00,8.96,8.97,8.91,8.92,438100.0,6.805,6.8126,6.767,6.7746,438100.0
2009-01-22 11:45:00,8.92,8.96,8.92,8.96,82100.0,6.7746,6.805,6.7746,6.805,82100.0
2009-01-22 11:50:00,8.95,8.98,8.95,8.96,71800.0,6.7974,6.8202,6.7974,6.805,71800.0
2009-01-22 11:55:00,8.97,8.97,8.9,8.91,304800.0,6.8126,6.8126,6.7594,6.767,304800.0
2009-01-22 12:00:00,8.91,8.95,8.91,8.91,246700.0,6.767,6.7974,6.767,6.767,246700.0
2009-01-22 12:05:00,8.91,8.94,8.9,8.94,155500.0,6.767,6.7898,6.7594,6.7898,155500.0
2009-01-22 12:10:00,8.94,8.95,8.93,8.95,20700.0,6.7898,6.7974,6.7822,6.7974,20700.0
2009-01-22 12:15:00,8.94,8.97,8.93,8.96,95600.0,6.7898,6.8126,6.7822,6.805,95600.0
2009-01-22 12:20:00,8.96,8.97,8.94,8.95,64700.0,6.805,6.8126,6.7898,6.7974,64700.0
2009-01-22 12:25:00,8.95,8.99,8.95,8.99,58100.0,6.7974,6.8278,6.7974,6.8278,58100.0
2009-01-22 12:30:00,8.98,8.99,8.96,8.98,70200.0,6.8202,6.8278,6.805,6.8202,70200.0
2009-01-22 12:35:00,8.99,9.02,8.98,9.0,175400.0,6.8278,6.8506,6.8202,6.8354,175400.0
2009-01-22 12:40:00,9.0,9.02,8.98,8.99,172800.0,6.8354,6.8506,6.8202,6.8278,172800.0
2009-01-22 12:45:00,8.99,9.05,8.98,9.05,130000.0,6.8278,6.8734,6.8202,6.8734,130000.0
2009-01-22 12:50:00,9.05,9.07,9.04,9.05,94000.0,6.8734,6.8885,6.8658,6.8734,94000.0
2009-01-22 12:55:00,9.05,9.07,9.03,9.03,100600.0,6.8734,6.8885,6.8582,6.8582,100600.0
2009-01-22 13:00:00,9.04,9.07,9.01,9.05,192700.0,6.8658,6.8885,6.843,6.8734,192700.0
2009-01-22 13:05:00,9.06,9.06,9.02,9.03,120100.0,6.881,6.881,6.8506,6.8582,120100.0
2009-01-22 13:10:00,9.04,9.04,8.99,9.02,145600.0,6.8658,6.8658,6.8278,6.8506,145600.0
2009-01-22 13:15:00,9.02,9.08,9.01,9.06,130000.0,6.8506,6.8961,6.843,6.881,130000.0
2009-01-22 13:20:00,9.06,9.07,9.02,9.02,58500.0,6.881,6.8885,6.8506,6.8506,58500.0
2009-01-22 13:25:00,9.03,9.09,9.02,9.05,248600.0,6.8582,6.9037,6.8506,6.8734,248600.0
2009-01-22 13:30:00,9.05,9.08,9.03,9.07,289200.0,6.8734,6.8961,6.8582,6.8885,289200.0
2009-01-22 13:35:00,9.07,9.1,9.07,9.09,148700.0,6.8885,6.9113,6.8885,6.9037,148700.0
2009-01-22 13:40:00,9.09,9.15,9.09,9.13,321400.0,6.9037,6.9493,6.9037,6.9341,321400.0
2009-01-22 13:45:00,9.12,9.2,9.11,9.2,199400.0,6.9265,6.9873,6.9189,6.9873,199400.0
2009-01-22 13:50:00,9.2,9.23,9.18,9.22,165100.0,6.9873,7.0101,6.9721,7.0025,165100.0
2009-01-22 13:55:00,9.22,9.25,9.17,9.25,216900.0,7.0025,7.0253,6.9645,7.0253,216900.0
2009-01-22 14:00:00,9.24,9.29,9.2,9.28,284500.0,7.0177,7.0556,6.9873,7.048,284500.0
2009-01-22 14:05:00,9.28,9.34,9.28,9.29,250200.0,7.048,7.0936,7.048,7.0556,250200.0
2009-01-22 14:10:00,9.29,9.35,9.28,9.35,257000.0,7.0556,7.1012,7.048,7.1012,257000.0
2009-01-22 14:15:00,9.34,9.41,9.34,9.39,371900.0,7.0936,7.1468,7.0936,7.1316,371900.0
2009-01-22 14:20:00,9.39,9.41,9.31,9.34,285900.0,7.1316,7.1468,7.0708,7.0936,285900.0
2009-01-22 14:25:00,9.34,9.37,9.3,9.31,171500.0,7.0936,7.1164,7.0632,7.0708,171500.0
2009-01-22 14:30:00,9.31,9.32,9.27,9.29,168500.0,7.0708,7.0784,7.0404,7.0556,168500.0
2009-01-22 14:35:00,9.3,9.35,9.28,9.33,129400.0,7.0632,7.1012,7.048,7.086,129400.0
2009-01-22 14:40:00,9.34,9.35,9.27,9.27,267100.0,7.0936,7.1012,7.0404,7.0404,267100.0
2009-01-22 14:45:00,9.27,9.27,9.19,9.2,456400.0,7.0404,7.0404,6.9797,6.9873,456400.0
2009-01-22 14:50:00,9.2,9.26,9.18,9.2,299300.0,6.9873,7.0328,6.9721,6.9873,299300.0
2009-01-22 14:55:00,9.2,9.24,9.17,9.24,368700.0,6.9873,7.0177,6.9645,7.0177,368700.0
2009-01-22 15:00:00,9.24,9.24,9.11,9.11,245700.0,7.0177,7.0177,6.9189,6.9189,245700.0
2009-01-22 15:05:00,9.11,9.14,9.08,9.13,363200.0,6.9189,6.9417,6.8961,6.9341,363200.0
2009-01-22 15:10:00,9.12,9.15,9.07,9.11,245100.0,6.9265,6.9493,6.8885,6.9189,245100.0
2009-01-22 15:15:00,9.12,9.12,9.05,9.07,367600.0,6.9265,6.9265,6.8734,6.8885,367600.0
2009-01-22 15:20:00,9.06,9.12,9.06,9.1,174200.0,6.881,6.9265,6.881,6.9113,174200.0
2009-01-22 15:25:00,9.1,9.13,9.08,9.12,164100.0,6.9113,6.9341,6.8961,6.9265,164100.0
2009-01-22 15:30:00,9.13,9.13,9.08,9.1,218800.0,6.9341,6.9341,6.8961,6.9113,218800.0
2009-01-22 15:35:00,9.1,9.11,9.06,9.07,312800.0,6.9113,6.9189,6.881,6.8885,312800.0
2009-01-22 15:40:00,9.08,9.19,9.07,9.16,261000.0,6.8961,6.9797,6.8885,6.9569,261000.0
2009-01-22 15:45:00,9.17,9.2,9.13,9.2,401300.0,6.9645,6.9873,6.9341,6.9873,401300.0
2009-01-22 15:50:00,9.21,9.22,9.13,9.14,516500.0,6.9949,7.0025,6.9341,6.9417,516500.0
2009-01-22 15:55:00,9.14,9.18,9.13,9.15,678800.0,6.9417,6.9721,6.9341,6.9493,678800.0
2009-01-23 09:30:00,8.98,9.39,8.94,9.13,418800.0,6.8202,7.1316,6.7898,6.9341,418800.0
2009-01-23 09:35:00,9.13,9.28,9.07,9.17,501100.0,6.9341,7.048,6.8885,6.9645,501100.0
2009-01-23 09:40:00,9.17,9.33,9.15,9.3,373700.0,6.9645,7.086,6.9493,7.0632,373700.0
2009-01-23 09:45:00,9.31,9.35,9.2,9.34,472300.0,7.0708,7.1012,6.9873,7.0936,472300.0
2009-01-23 09:50:00,9.34,9.43,9.29,9.42,336500.0,7.0936,7.162,7.0556,7.1544,336500.0
2009-01-23 09:55:00,9.43,9.46,9.38,9.38,332700.0,7.162,7.1847,7.124,7.124,332700.0
2009-01-23 10:00:00,9.38,9.41,9.34,9.36,178300.0,7.124,7.1468,7.0936,7.1088,178300.0
2009-01-23 10:05:00,9.36,9.36,9.29,9.32,216700.0,7.1088,7.1088,7.0556,7.0784,216700.0
2009-01-23 10:10:00,9.33,9.39,9.27,9.38,165200.0,7.086,7.1316,7.0404,7.124,165200.0
2009-01-23 10:15:00,9.38,9.48,9.37,9.46,386300.0,7.124,7.1999,7.1164,7.1847,386300.0
2009-01-23 10:20:00,9.47,9.47,9.42,9.44,447700.0,7.1923,7.1923,7.1544,7.1696,447700.0
2009-01-23 10:25:00,9.44,9.46,9.41,9.44,178300.0,7.1696,7.1847,7.1468,7.1696,178300.0
2009-01-23 10:30:00,9.44,9.44,9.35,9.35,252000.0,7.1696,7.1696,7.1012,7.1012,252000.0
2009-01-23 10:35:00,9.36,9.46,9.36,9.42,361300.0,7.1088,7.1847,7.1088,7.1544,361300.0
2009-01-23 10:40:00,9.42,9.42,9.39,9.4,50800.0,7.1544,7.1544,7.1316,7.1392,50800.0
2009-01-23 10:45:00,9.39,9.45,9.37,9.45,155700.0,7.1316,7.1772,7.1164,7.1772,155700.0
2009-01-23 10:50:00,9.45,9.48,9.44,9.46,182100.0,7.1772,7.1999,7.1696,7.1847,182100.0
2009-01-23 10:55:00,9.45,9.49,9.44,9.46,231000.0,7.1772,7.2075,7.1696,7.1847,231000.0
2009-01-23 11:00:00,9.45,9.56,9.45,9.56,294600.0,7.1772,7.2607,7.1772,7.2607,294600.0
2009-01-23 11:05:00,9.56,9.6,9.55,9.59,346200.0,7.2607,7.2911,7.2531,7.2835,346200.0
2009-01-23 11:10:00,9.59,9.68,9.55,9.65,339700.0,7.2835,7.3518,7.2531,7.329,339700.0
2009-01-23 11:15:00,9.65,9.74,9.63,9.68,640000.0,7.329,7.3974,7.3139,7.3518,640000.0
2009-01-23 11:20:00,9.68,9.7,9.62,9.62,332200.0,7.3518,7.367,7.3063,7.3063,332200.0
2009-01-23 11:25:00,9.62,9.64,9.58,9.61,209400.0,7.3063,7.3215,7.2759,7.2987,209400.0
2009-01-23 11:30:00,9.61,9.67,9.6,9.61,109000.0,7.2987,7.3442,7.2911,7.2987,109000.0
2009-01-23 11:35:00,9.61,9.63,9.6,9.61,131200.0,7.2987,7.3139,7.2911,7.2987,131200.0
2009-01-23 11:40:00,9.61,9.64,9.58,9.63,180400.0,7.2987,7.3215,7.2759,7.3139,180400.0
2009-01-23 11:45:00,9.63,9.65,9.6,9.64,144000.0,7.3139,7.329,7.2911,7.3215,144000.0
2009-01-23 11:50:00,9.63,9.66,9.61,9.64,108400.0,7.3139,7.3366,7.2987,7.3215,108400.0
2009-01-23 11:55:00,9.64,9.64,9.57,9.6,153200.0,7.3215,7.3215,7.2683,7.2911,153200.0
2009-01-23 12:00:00,9.6,9.65,9.57,9.63,160600.0,7.2911,7.329,7.2683,7.3139,160600.0
2009-01-23 12:05:00,9.62,9.62,9.55,9.56,154800.0,7.3063,7.3063,7.2531,7.2607,154800.0
2009-01-23 12:10:00,9.56,9.59,9.56,9.59,176600.0,7.2607,7.2835,7.2607,7.2835,176600.0
2009-01-23 12:15:00,9.59,9.61,9.58,9.59,58300.0,7.2835,7.2987,7.2759,7.2835,58300.0
2009-01-23 12:20:00,9.58,9.66,9.58,9.61,124900.0,7.2759,7.3366,7.2759,7.2987,124900.0
2009-01-23 12:25:00,9.6,9.66,9.59,9.64,181200.0,7.2911,7.3366,7.2835,7.3215,181200.0
2009-01-23 12:30:00,9.63,9.64,9.57,9.61,226900.0,7.3139,7.3215,7.2683,7.2987,226900.0
2009-01-23 12:35:00,9.61,9.61,9.55,9.59,192100.0,7.2987,7.2987,7.2531,7.2835,192100.0
2009-01-23 12:40:00,9.59,9.61,9.56,9.58,155400.0,7.2835,7.2987,7.2607,7.2759,155400.0
2009-01-23 12:45:00,9.58,9.67,9.57,9.67,120500.0,7.2759,7.3442,7.2683,7.3442,120500.0
2009-01-23 12:50:00,9.67,9.7,9.61,9.63,162400.0,7.3442,7.367,7.2987,7.3139,162400.0
2009-01-23 12:55:00,9.62,9.65,9.58,9.64,75200.0,7.3063,7.329,7.2759,7.3215,75200.0
2009-01-23 13:00:00,9.65,9.7,9.58,9.7,239200.0,7.329,7.367,7.2759,7.367,239200.0
2009-01-23 13:05:00,9.7,9.71,9.63,9.66,209600.0,7.367,7.3746,7.3139,7.3366,209600.0
2009-01-23 13:10:00,9.66,9.76,9.65,9.74,200800.0,7.3366,7.4126,7.329,7.3974,200800.0
2009-01-23 13:15:00,9.74,9.8,9.72,9.8,201200.0,7.3974,7.443,7.3822,7.443,201200.0
2009-01-23 13:20:00,9.79,9.8,9.76,9.78,127800.0,7.4354,7.443,7.4126,7.4278,127800.0
2009-01-23 13:25:00,9.78,9.82,9.77,9.77,100500.0,7.4278,7.4582,7.4202,7.4202,100500.0
2009-01-23 13:30:00,9.77,9.84,9.76,9.84,276300.0,7.4202,7.4734,7.4126,7.4734,276300.0
2009-01-23 13:35:00,9.83,9.88,9.79,9.82,200500.0,7.4658,7.5037,7.4354,7.4582,200500.0
2009-01-23 13:40:00,9.82,9.87,9.8,9.82,347100.0,7.4582,7.4961,7.443,7.4582,347100.0
2009-01-23 13:45:00,9.82,9.83,9.78,9.79,226400.0,7.4582,7.4658,7.4278,7.4354,226400.0
2009-01-23 13:50:00,9.79,9.8,9.75,9.79,135800.0,7.4354,7.443,7.405,7.4354,135800.0
2009-01-23 13:55:00,9.79,9.85,9.77,9.83,156000.0,7.4354,7.4809,7.4202,7.4658,156000.0
2009-01-23 14:00:00,9.83,9.85,9.78,9.78,297500.0,7.4658,7.4809,7.4278,7.4278,297500.0
2009-01-23 14:05:00,9.79,9.84,9.78,9.81,208700.0,7.4354,7.4734,7.4278,7.4506,208700.0
2009-01-23 14:10:00,9.8,9.8,9.76,9.76,195900.0,7.443,7.443,7.4126,7.4126,195900.0
2009-01-23 14:15:00,9.76,9.79,9.73,9.78,203100.0,7.4126,7.4354,7.3898,7.4278,203100.0
2009-01-23 14:20:00,9.78,9.85,9.77,9.85,124400.0,7.4278,7.4809,7.4202,7.4809,124400.0
2009-01-23 14:25:00,9.84,9.89,9.84,9.86,285200.0,7.4734,7.5113,7.4734,7.4885,285200.0
2009-01-23 14:30:00,9.86,9.86,9.75,9.75,159200.0,7.4885,7.4885,7.405,7.405,159200.0
2009-01-23 14:35:00,9.74,9.77,9.72,9.77,107900.0,7.3974,7.4202,7.3822,7.4202,107900.0
2009-01-23 14:40:00,9.78,9.79,9.71,9.74,196800.0,7.4278,7.4354,7.3746,7.3974,196800.0
2009-01-23 14:45:00,9.75,9.76,9.68,9.72,311800.0,7.405,7.4126,7.3518,7.3822,311800.0
2009-01-23 14:50:00,9.72,9.72,9.64,9.65,192200.0,7.3822,7.3822,7.3215,7.329,192200.0
2009-01-23 14:55:00,9.65,9.67,9.6,9.66,137700.0,7.329,7.3442,7.2911,7.3366,137700.0
2009-01-23 15:00:00,9.67,9.71,9.62,9.7,409100.0,7.3442,7.3746,7.3063,7.367,409100.0
2009-01-23 15:05:00,9.7,9.73,9.65,9.65,263900.0,7.367,7.3898,7.329,7.329,263900.0
2009-01-23 15:10:00,9.65,9.71,9.63,9.69,163700.0,7.329,7.3746,7.3139,7.3594,163700.0
2009-01-23 15:15:00,9.69,9.72,9.67,9.69,240900.0,7.3594,7.3822,7.3442,7.3594,240900.0
2009-01-23 15:20:00,9.7,9.75,9.69,9.74,160400.0,7.367,7.405,7.3594,7.3974,160400.0
2009-01-23 15:25:00,9.74,9.77,9.72,9.73,179700.0,7.3974,7.4202,7.3822,7.3898,179700.0
2009-01-23 15:30:00,9.73,9.74,9.69,9.72,186400.0,7.3898,7.3974,7.3594,7.3822,186400.0
2009-01-23 15:35:00,9.72,9.75,9.7,9.73,385200.0,7.3822,7.405,7.367,7.3898,385200.0
2009-01-23 15:40:00,9.73,9.77,9.7,9.71,306800.0,7.3898,7.4202,7.367,7.3746,306800.0
2009-01-23 15:45:00,9.7,9.74,9.7,9.74,165300.0,7.367,7.3974,7.367,7.3974,165300.0
2009-01-23 15:50:00,9.74,9.77,9.71,9.71,564600.0,7.3974,7.4202,7.3746,7.3746,564600.0
2009-01-23 15:55:00,9.72,9.74,9.7,9.7,788300.0,7.3822,7.3974,7.367,7.367,788300.0
2009-01-26 09:30:00,9.63,9.67,9.51,9.61,301600.0,7.3139,7.3442,7.2227,7.2987,301600.0
2009-01-26 09:35:00,9.61,9.71,9.58,9.65,184100.0,7.2987,7.3746,7.2759,7.329,184100.0
2009-01-26 09:40:00,9.65,9.71,9.62,9.68,292600.0,7.329,7.3746,7.3063,7.3518,292600.0
2009-01-26 09:45:00,9.67,9.77,9.65,9.77,362000.0,7.3442,7.4202,7.329,7.4202,362000.0
2009-01-26 09:50:00,9.77,9.8,9.75,9.77,158000.0,7.4202,7.443,7.405,7.4202,158000.0
2009-01-26 09:55:00,9.77,9.77,9.65,9.72,185000.0,7.4202,7.4202,7.329,7.3822,185000.0
2009-01-26 10:00:00,9.71,9.87,9.71,9.8,344400.0,7.3746,7.4961,7.3746,7.443,344400.0
2009-01-26 10:05:00,9.79,9.85,9.78,9.85,184000.0,7.4354,7.4809,7.4278,7.4809,184000.0
2009-01-26 10:10:00,9.85,9.92,9.84,9.87,295600.0,7.4809,7.5341,7.4734,7.4961,295600.0
2009-01-26 10:15:00,9.86,9.88,9.84,9.85,90800.0,7.4885,7.5037,7.4734,7.4809,90800.0
2009-01-26 10:20:00,9.85,9.95,9.84,9.95,147600.0,7.4809,7.5569,7.4734,7.5569,147600.0
2009-01-26 10:25:00,9.95,9.97,9.91,9.92,153500.0,7.5569,7.5721,7.5265,7.5341,153500.0
2009-01-26 10:30:00,9.93,9.94,9.9,9.91,181100.0,7.5417,7.5493,7.5189,7.5265,181100.0
2009-01-26 10:35:00,9.91,9.91,9.85,9.85,85700.0,7.5265,7.5265,7.4809,7.4809,85700.0
2009-01-26 10:40:00,9.85,9.89,9.83,9.85,207000.0,7.4809,7.5113,7.4658,7.4809,207000.0
2009-01-26 10:45:00,9.85,9.87,9.79,9.8,252800.0,7.4809,7.4961,7.4354,7.443,252800.0
2009-01-26 10:50:00,9.8,9.8,9.77,9.78,136900.0,7.443,7.443,7.4202,7.4278,136900.0
2009-01-26 10:55:00,9.78,9.82,9.76,9.82,60700.0,7.4278,7.4582,7.4126,7.4582,60700.0
2009-01-26 11:00:00,9.82,9.86,9.81,9.81,218700.0,7.4582,7.4885,7.4506,7.4506,218700.0
2009-01-26 11:05:00,9.81,9.82,9.79,9.81,103800.0,7.4506,7.4582,7.4354,7.4506,103800.0
2009-01-26 11:10:00,9.81,9.84,9.81,9.83,52900.0,7.4506,7.4734,7.4506,7.4658,52900.0
2009-01-26 11:15:00,9.82,9.85,9.79,9.8,99500.0,7.4582,7.4809,7.4354,7.443,99500.0
2009-01-26 11:20:00,9.8,9.83,9.8,9.8,85400.0,7.443,7.4658,7.443,7.443,85400.0
2009-01-26 11:25:00,9.8,9.85,9.8,9.85,53300.0,7.443,7.4809,7.443,7.4809,53300.0
2009-01-26 11:30:00,9.85,9.88,9.84,9.88,57400.0,7.4809,7.5037,7.4734,7.5037,57400.0
2009-01-26 11:35:00,9.87,9.88,9.87,9.88,36400.0,7.4961,7.5037,7.4961,7.5037,36400.0
2009-01-26 11:40:00,9.87,9.87,9.83,9.84,116400.0,7.4961,7.4961,7.4658,7.4734,116400.0
2009-01-26 11:45:00,9.85,9.87,9.82,9.83,189100.0,7.4809,7.4961,7.4582,7.4658,189100.0
2009-01-26 11:50:00,9.83,9.85,9.82,9.84,111200.0,7.4658,7.4809,7.4582,7.4734,111200.0
2009-01-26 11:55:00,9.84,9.9,9.84,9.89,183000.0,7.4734,7.5189,7.4734,7.5113,183000.0
2009-01-26 12:00:00,9.89,9.98,9.89,9.95,329500.0,7.5113,7.5797,7.5113,7.5569,329500.0
2009-01-26 12:05:00,9.96,9.99,9.93,9.96,294400.0,7.5645,7.5873,7.5417,7.5645,294400.0
2009-01-26 12:10:00,9.95,10.02,9.95,10.01,474200.0,7.5569,7.6101,7.5569,7.6025,474200.0
2009-01-26 12:15:00,10.01,10.02,9.98,10.0,121000.0,7.6025,7.6101,7.5797,7.5949,121000.0
2009-01-26 12:20:00,10.0,10.02,9.98,10.01,332600.0,7.5949,7.6101,7.5797,7.6025,332600.0
2009-01-26 12:25:00,10.01,10.02,9.98,10.01,258900.0,7.6025,7.6101,7.5797,7.6025,258900.0
2009-01-26 12:30:00,10.02,10.04,9.99,9.99,233100.0,7.6101,7.6252,7.5873,7.5873,233100.0
2009-01-26 12:35:00,9.99,9.99,9.96,9.98,90300.0,7.5873,7.5873,7.5645,7.5797,90300.0
2009-01-26 12:40:00,9.98,10.03,9.98,10.03,224100.0,7.5797,7.6177,7.5797,7.6177,224100.0
2009-01-26 12:45:00,10.02,10.05,10.02,10.04,139900.0,7.6101,7.6328,7.6101,7.6252,139900.0
2009-01-26 12:50:00,10.04,10.08,10.01,10.07,113000.0,7.6252,7.6556,7.6025,7.648,113000.0
2009-01-26 12:55:00,10.07,10.09,10.05,10.06,194400.0,7.648,7.6632,7.6328,7.6404,194400.0
2009-01-26 13:00:00,10.06,10.08,10.05,10.06,92900.0,7.6404,7.6556,7.6328,7.6404,92900.0
2009-01-26 13:05:00,10.06,10.07,10.0,10.02,193100.0,7.6404,7.648,7.5949,7.6101,193100.0
2009-01-26 13:10:00,10.02,10.04,10.01,10.01,89500.0,7.6101,7.6252,7.6025,7.6025,89500.0
2009-01-26 13:15:00,10.01,10.06,10.01,10.06,81900.0,7.6025,7.6404,7.6025,7.6404,81900.0
2009-01-26 13:20:00,10.06,10.06,9.96,10.01,348300.0,7.6404,7.6404,7.5645,7.6025,348300.0
2009-01-26 13:25:00,10.0,10.03,9.99,10.03,200200.0,7.5949,7.6177,7.5873,7.6177,200200.0
2009-01-26 13:30:00,10.02,10.02,9.99,9.99,236300.0,7.6101,7.6101,7.5873,7.5873,236300.0
2009-01-26 13:35:00,9.99,10.02,9.99,10.01,102200.0,7.5873,7.6101,7.5873,7.6025,102200.0
2009-01-26 13:40:00,10.02,10.04,10.01,10.04,99000.0,7.6101,7.6252,7.6025,7.6252,99000.0
2009-01-26 13:45:00,10.04,10.05,9.97,9.97,123600.0,7.6252,7.6328,7.5721,7.5721,123600.0
2009-01-26 13:50:00,9.97,9.98,9.92,9.95,160300.0,7.5721,7.5797,7.5341,7.5569,160300.0
2009-01-26 13:55:00,9.94,9.97,9.91,9.94,252600.0,7.5493,7.5721,7.5265,7.5493,252600.0
2009-01-26 14:00:00,9.94,9.94,9.84,9.87,316500.0,7.5493,7.5493,7.4734,7.4961,316500.0
2009-01-26 14:05:00,9.87,9.87,9.76,9.82,432600.0,7.4961,7.4961,7.4126,7.4582,432600.0
2009-01-26 14:10:00,9.83,9.83,9.78,9.79,205000.0,7.4658,7.4658,7.4278,7.4354,205000.0
2009-01-26 14:15:00,9.79,9.85,9.75,9.84,356200.0,7.4354,7.4809,7.405,7.4734,356200.0
2009-01-26 14:20:00,9.85,9.87,9.82,9.83,187400.0,7.4809,7.4961,7.4582,7.4658,187400.0
2009-01-26 14:25:00,9.83,9.84,9.8,9.8,129300.0,7.4658,7.4734,7.443,7.443,129300.0
2009-01-26 14:30:00,9.8,9.87,9.8,9.86,192900.0,7.443,7.4961,7.443,7.4885,192900.0
2009-01-26 14:35:00,9.87,9.89,9.85,9.86,92300.0,7.4961,7.5113,7.4809,7.4885,92300.0
2009-01-26 14:40:00,9.86,9.87,9.82,9.83,207800.0,7.4885,7.4961,7.4582,7.4658,207800.0
2009-01-26 14:45:00,9.83,9.88,9.82,9.87,166000.0,7.4658,7.5037,7.4582,7.4961,166000.0
2009-01-26 14:50:00,9.88,9.89,9.85,9.88,150700.0,7.5037,7.5113,7.4809,7.5037,150700.0
2009-01-26 14:55:00,9.88,9.91,9.84,9.87,252000.0,7.5037,7.5265,7.4734,7.4961,252000.0
2009-01-26 15:00:00,9.87,9.96,9.87,9.88,302100.0,7.4961,7.5645,7.4961,7.5037,302100.0
2009-01-26 15:05:00,9.88,9.94,9.86,9.94,264300.0,7.5037,7.5493,7.4885,7.5493,264300.0
2009-01-26 15:10:00,9.94,9.95,9.87,9.87,321400.0,7.5493,7.5569,7.4961,7.4961,321400.0
2009-01-26 15:15:00,9.88,9.91,9.86,9.91,168600.0,7.5037,7.5265,7.4885,7.5265,168600.0
2009-01-26 15:20:00,9.91,9.96,9.9,9.91,239600.0,7.5265,7.5645,7.5189,7.5265,239600.0
2009-01-26 15:25:00,9.91,9.98,9.9,9.93,381900.0,7.5265,7.5797,7.5189,7.5417,381900.0
2009-01-26 15:30:00,9.93,9.93,9.88,9.89,181100.0,7.5417,7.5417,7.5037,7.5113,181100.0
2009-01-26 15:35:00,9.88,9.94,9.86,9.86,299900.0,7.5037,7.5493,7.4885,7.4885,299900.0
2009-01-26 15:40:00,9.86,9.89,9.81,9.82,545600.0,7.4885,7.5113,7.4506,7.4582,545600.0
2009-01-26 15:45:00,9.82,9.83,9.8,9.83,750700.0,7.4582,7.4658,7.443,7.4658,750700.0
2009-01-26 15:50:00,9.83,9.86,9.82,9.86,380400.0,7.4658,7.4885,7.4582,7.4885,380400.0
2009-01-26 15:55:00,9.85,9.87,9.81,9.82,669800.0,7.4809,7.4961,7.4506,7.4582,669800.0
2009-01-27 09:30:00,9.9,9.99,9.86,9.9,291300.0,7.5189,7.5873,7.4885,7.5189,291300.0
2009-01-27 09:35:00,9.91,10.07,9.91,10.06,259600.0,7.5265,7.648,7.5265,7.6404,259600.0
2009-01-27 09:40:00,10.06,10.2,10.06,10.19,481000.0,7.6404,7.7468,7.6404,7.7392,481000.0
2009-01-27 09:45:00,10.18,10.21,10.07,10.13,525800.0,7.7316,7.7544,7.648,7.6936,525800.0
2009-01-27 09:50:00,10.13,10.18,10.09,10.12,263400.0,7.6936,7.7316,7.6632,7.686,263400.0
2009-01-27 09:55:00,10.12,10.17,10.04,10.06,348600.0,7.686,7.724,7.6252,7.6404,348600.0
2009-01-27 10:00:00,10.06,10.11,10.03,10.11,373200.0,7.6404,7.6784,7.6177,7.6784,373200.0
2009-01-27 10:05:00,10.11,10.11,10.0,10.02,301000.0,7.6784,7.6784,7.5949,7.6101,301000.0
2009-01-27 10:10:00,10.03,10.07,9.94,9.94,369500.0,7.6177,7.648,7.5493,7.5493,369500.0
2009-01-27 10:15:00,9.94,9.97,9.93,9.96,93800.0,7.5493,7.5721,7.5417,7.5645,93800.0
2009-01-27 10:20:00,9.97,10.06,9.97,10.05,373500.0,7.5721,7.6404,7.5721,7.6328,373500.0
2009-01-27 10:25:00,10.05,10.08,9.95,9.97,441000.0,7.6328,7.6556,7.5569,7.5721,441000.0
2009-01-27 10:30:00,9.97,9.98,9.95,9.98,109400.0,7.5721,7.5797,7.5569,7.5797,109400.0
2009-01-27 10:35:00,9.99,10.03,9.96,9.96,156300.0,7.5873,7.6177,7.5645,7.5645,156300.0
2009-01-27 10:40:00,9.96,10.02,9.96,10.01,251000.0,7.5645,7.6101,7.5645,7.6025,251000.0
2009-01-27 10:45:00,10.01,10.02,9.98,10.0,124400.0,7.6025,7.6101,7.5797,7.5949,124400.0
2009-01-27 10:50:00,10.0,10.04,10.0,10.03,70100.0,7.5949,7.6252,7.5949,7.6177,70100.0
2009-01-27 10:55:00,10.03,10.07,10.03,10.07,94800.0,7.6177,7.648,7.6177,7.648,94800.0
2009-01-27 11:00:00,10.06,10.08,10.05,10.06,56700.0,7.6404,7.6556,7.6328,7.6404,56700.0
2009-01-27 11:05:00,10.05,10.12,10.04,10.11,160800.0,7.6328,7.686,7.6252,7.6784,160800.0
2009-01-27 11:10:00,10.11,10.12,10.05,10.06,207400.0,7.6784,7.686,7.6328,7.6404,207400.0
2009-01-27 11:15:00,10.06,10.12,10.06,10.1,180700.0,7.6404,7.686,7.6404,7.6708,180700.0
2009-01-27 11:20:00,10.1,10.16,10.1,10.13,274700.0,7.6708,7.7164,7.6708,7.6936,274700.0
2009-01-27 11:25:00,10.13,10.21,10.13,10.19,347800.0,7.6936,7.7544,7.6936,7.7392,347800.0
2009-01-27 11:30:00,10.19,10.22,10.16,10.18,573100.0,7.7392,7.762,7.7164,7.7316,573100.0
2009-01-27 11:35:00,10.18,10.2,10.15,10.18,287900.0,7.7316,7.7468,7.7088,7.7316,287900.0
2009-01-27 11:40:00,10.19,10.19,10.15,10.17,159900.0,7.7392,7.7392,7.7088,7.724,159900.0
2009-01-27 11:45:00,10.18,10.21,10.18,10.2,186300.0,7.7316,7.7544,7.7316,7.7468,186300.0
2009-01-27 11:50:00,10.19,10.19,10.17,10.18,101800.0,7.7392,7.7392,7.724,7.7316,101800.0
2009-01-27 11:55:00,10.18,10.19,10.15,10.16,74100.0,7.7316,7.7392,7.7088,7.7164,74100.0
2009-01-27 12:00:00,10.16,10.16,10.09,10.12,288500.0,7.7164,7.7164,7.6632,7.686,288500.0
2009-01-27 12:05:00,10.12,10.16,10.12,10.16,175000.0,7.686,7.7164,7.686,7.7164,175000.0
2009-01-27 12:10:00,10.16,10.18,10.15,10.16,62100.0,7.7164,7.7316,7.7088,7.7164,62100.0
2009-01-27 12:15:00,10.15,10.19,10.15,10.19,63800.0,7.7088,7.7392,7.7088,7.7392,63800.0
2009-01-27 12:20:00,10.18,10.23,10.18,10.23,304100.0,7.7316,7.7696,7.7316,7.7696,304100.0
2009-01-27 12:25:00,10.22,10.24,10.21,10.24,79900.0,7.762,7.7771,7.7544,7.7771,79900.0
2009-01-27 12:30:00,10.24,10.25,10.22,10.22,99900.0,7.7771,7.7847,7.762,7.762,99900.0
2009-01-27 12:35:00,10.23,10.23,10.21,10.23,59500.0,7.7696,7.7696,7.7544,7.7696,59500.0
2009-01-27 12:40:00,10.24,10.28,10.24,10.25,105200.0,7.7771,7.8075,7.7771,7.7847,105200.0
2009-01-27 12:45:00,10.24,10.25,10.19,10.22,109700.0,7.7771,7.7847,7.7392,7.762,109700.0
2009-01-27 12:50:00,10.21,10.23,10.19,10.23,64300.0,7.7544,7.7696,7.7392,7.7696,64300.0
2009-01-27 12:55:00,10.22,10.26,10.21,10.22,100800.0,7.762,7.7923,7.7544,7.762,100800.0
2009-01-27 13:00:00,10.22,10.23,10.19,10.19,89500.0,7.762,7.7696,7.7392,7.7392,89500.0
2009-01-27 13:05:00,10.19,10.19,10.16,10.17,71700.0,7.7392,7.7392,7.7164,7.724,71700.0
2009-01-27 13:10:00,10.17,10.21,10.15,10.2,146100.0,7.724,7.7544,7.7088,7.7468,146100.0
2009-01-27 13:15:00,10.21,10.22,10.19,10.2,190900.0,7.7544,7.762,7.7392,7.7468,190900.0
2009-01-27 13:20:00,10.21,10.28,10.2,10.28,185100.0,7.7544,7.8075,7.7468,7.8075,185100.0
2009-01-27 13:25:00,10.27,10.27,10.2,10.21,256800.0,7.7999,7.7999,7.7468,7.7544,256800.0
2009-01-27 13:30:00,10.22,10.25,10.2,10.24,159000.0,7.762,7.7847,7.7468,7.7771,159000.0
2009-01-27 13:35:00,10.24,10.25,10.18,10.18,282500.0,7.7771,7.7847,7.7316,7.7316,282500.0
2009-01-27 13:40:00,10.19,10.23,10.19,10.21,177500.0,7.7392,7.7696,7.7392,7.7544,177500.0
2009-01-27 13:45:00,10.21,10.22,10.17,10.18,115800.0,7.7544,7.762,7.724,7.7316,115800.0
2009-01-27 13:50:00,10.18,10.22,10.18,10.22,52200.0,7.7316,7.762,7.7316,7.762,52200.0
2009-01-27 13:55:00,10.21,10.21,10.14,10.17,110800.0,7.7544,7.7544,7.7012,7.724,110800.0
2009-01-27 14:00:00,10.17,10.17,10.12,10.14,141900.0,7.724,7.724,7.686,7.7012,141900.0
2009-01-27 14:05:00,10.14,10.15,10.1,10.13,157500.0,7.7012,7.7088,7.6708,7.6936,157500.0
2009-01-27 14:10:00,10.13,10.13,10.08,10.1,133200.0,7.6936,7.6936,7.6556,7.6708,133200.0
2009-01-27 14:15:00,10.1,10.16,10.08,10.14,94400.0,7.6708,7.7164,7.6556,7.7012,94400.0
2009-01-27 14:20:00,10.15,10.16,10.12,10.13,110200.0,7.7088,7.7164,7.686,7.6936,110200.0
2009-01-27 14:25:00,10.14,10.15,10.1,10.11,88700.0,7.7012,7.7088,7.6708,7.6784,88700.0
2009-01-27 14:30:00,10.11,10.12,10.08,10.12,67000.0,7.6784,7.686,7.6556,7.686,67000.0
2009-01-27 14:35:00,10.12,10.17,10.12,10.14,121100.0,7.686,7.724,7.686,7.7012,121100.0
2009-01-27 14:40:00,10.14,10.18,10.14,10.16,119000.0,7.7012,7.7316,7.7012,7.7164,119000.0
2009-01-27 14:45:00,10.16,10.17,10.13,10.14,60200.0,7.7164,7.724,7.6936,7.7012,60200.0
2009-01-27 14:50:00,10.14,10.18,10.14,10.17,86000.0,7.7012,7.7316,7.7012,7.724,86000.0
2009-01-27 14:55:00,10.18,10.2,10.16,10.19,129400.0,7.7316,7.7468,7.7164,7.7392,129400.0
2009-01-27 15:00:00,10.19,10.22,10.13,10.16,185500.0,7.7392,7.762,7.6936,7.7164,185500.0
2009-01-27 15:05:00,10.16,10.16,10.13,10.15,256900.0,7.7164,7.7164,7.6936,7.7088,256900.0
2009-01-27 15:10:00,10.15,10.16,10.09,10.13,689000.0,7.7088,7.7164,7.6632,7.6936,689000.0
2009-01-27 15:15:00,10.13,10.14,10.12,10.12,327300.0,7.6936,7.7012,7.686,7.686,327300.0
2009-01-27 15:20:00,10.12,10.14,10.12,10.14,93300.0,7.686,7.7012,7.686,7.7012,93300.0
2009-01-27 15:25:00,10.13,10.15,10.09,10.1,471200.0,7.6936,7.7088,7.6632,7.6708,471200.0
2009-01-27 15:30:00,10.09,10.1,10.04,10.04,602400.0,7.6632,7.6708,7.6252,7.6252,602400.0
2009-01-27 15:35:00,10.04,10.09,10.03,10.08,282700.0,7.6252,7.6632,7.6177,7.6556,282700.0
2009-01-27 15:40:00,10.09,10.09,10.07,10.09,297300.0,7.6632,7.6632,7.648,7.6632,297300.0
2009-01-27 15:45:00,10.09,10.09,10.05,10.05,240100.0,7.6632,7.6632,7.6328,7.6328,240100.0
2009-01-27 15:50:00,10.06,10.1,10.05,10.09,280000.0,7.6404,7.6708,7.6328,7.6632,280000.0
2009-01-27 15:55:00,10.09,10.1,10.07,10.07,654300.0,7.6632,7.6708,7.648,7.648,654300.0
2009-01-28 09:30:00,10.23,10.35,10.23,10.29,487700.0,7.7696,7.8607,7.7696,7.8151,487700.0
2009-01-28 09:35:00,10.29,10.35,10.29,10.31,508700.0,7.8151,7.8607,7.8151,7.8303,508700.0
2009-01-28 09:40:00,10.32,10.33,10.24,10.27,216400.0,7.8379,7.8455,7.7771,7.7999,216400.0
2009-01-28 09:45:00,10.26,10.27,10.22,10.25,464800.0,7.7923,7.7999,7.762,7.7847,464800.0
2009-01-28 09:50:00,10.25,10.28,10.21,10.21,492500.0,7.7847,7.8075,7.7544,7.7544,492500.0
2009-01-28 09:55:00,10.22,10.23,10.16,10.17,181100.0,7.762,7.7696,7.7164,7.724,181100.0
2009-01-28 10:00:00,10.17,10.2,10.17,10.19,403200.0,7.724,7.7468,7.724,7.7392,403200.0
2009-01-28 10:05:00,10.18,10.25,10.18,10.23,359800.0,7.7316,7.7847,7.7316,7.7696,359800.0
2009-01-28 10:10:00,10.23,10.25,10.21,10.25,82900.0,7.7696,7.7847,7.7544,7.7847,82900.0
2009-01-28 10:15:00,10.25,10.27,10.22,10.27,150400.0,7.7847,7.7999,7.762,7.7999,150400.0
2009-01-28 10:20:00,10.28,10.29,10.23,10.25,271300.0,7.8075,7.8151,7.7696,7.7847,271300.0
2009-01-28 10:25:00,10.25,10.29,10.23,10.29,84700.0,7.7847,7.8151,7.7696,7.8151,84700.0
2009-01-28 10:30:00,10.29,10.35,10.28,10.29,147300.0,7.8151,7.8607,7.8075,7.8151,147300.0
2009-01-28 10:35:00,10.3,10.31,10.29,10.29,229000.0,7.8227,7.8303,7.8151,7.8151,229000.0
2009-01-28 10:40:00,10.3,10.3,10.28,10.28,53800.0,7.8227,7.8227,7.8075,7.8075,53800.0
2009-01-28 10:45:00,10.29,10.32,10.29,10.31,140700.0,7.8151,7.8379,7.8151,7.8303,140700.0
2009-01-28 10:50:00,10.3,10.3,10.26,10.28,104900.0,7.8227,7.8227,7.7923,7.8075,104900.0
2009-01-28 10:55:00,10.28,10.29,10.27,10.29,52800.0,7.8075,7.8151,7.7999,7.8151,52800.0
2009-01-28 11:00:00,10.29,10.3,10.28,10.29,103700.0,7.8151,7.8227,7.8075,7.8151,103700.0
2009-01-28 11:05:00,10.29,10.3,10.26,10.3,175900.0,7.8151,7.8227,7.7923,7.8227,175900.0
2009-01-28 11:10:00,10.3,10.31,10.23,10.24,536900.0,7.8227,7.8303,7.7696,7.7771,536900.0
2009-01-28 11:15:00,10.25,10.28,10.23,10.28,231500.0,7.7847,7.8075,7.7696,7.8075,231500.0
2009-01-28 11:20:00,10.27,10.33,10.27,10.3,208300.0,7.7999,7.8455,7.7999,7.8227,208300.0
2009-01-28 11:25:00,10.3,10.31,10.27,10.29,105000.0,7.8227,7.8303,7.7999,7.8151,105000.0
2009-01-28 11:30:00,10.3,10.31,10.29,10.31,110600.0,7.8227,7.8303,7.8151,7.8303,110600.0
2009-01-28 11:35:00,10.31,10.31,10.26,10.27,147400.0,7.8303,7.8303,7.7923,7.7999,147400.0
2009-01-28 11:40:00,10.26,10.3,10.26,10.29,118900.0,7.7923,7.8227,7.7923,7.8151,118900.0
2009-01-28 11:45:00,10.28,10.29,10.26,10.26,113900.0,7.8075,7.8151,7.7923,7.7923,113900.0
2009-01-28 11:50:00,10.27,10.29,10.27,10.29,33500.0,7.7999,7.8151,7.7999,7.8151,33500.0
2009-01-28 11:55:00,10.28,10.3,10.28,10.28,44100.0,7.8075,7.8227,7.8075,7.8075,44100.0
2009-01-28 12:00:00,10.28,10.31,10.28,10.31,37400.0,7.8075,7.8303,7.8075,7.8303,37400.0
2009-01-28 12:05:00,10.31,10.32,10.28,10.31,101000.0,7.8303,7.8379,7.8075,7.8303,101000.0
2009-01-28 12:10:00,10.31,10.34,10.3,10.32,218900.0,7.8303,7.8531,7.8227,7.8379,218900.0
2009-01-28 12:15:00,10.33,10.34,10.31,10.32,122100.0,7.8455,7.8531,7.8303,7.8379,122100.0
2009-01-28 12:20:00,10.32,10.34,10.32,10.33,43200.0,7.8379,7.8531,7.8379,7.8455,43200.0
2009-01-28 12:25:00,10.34,10.35,10.33,10.35,23200.0,7.8531,7.8607,7.8455,7.8607,23200.0
2009-01-28 12:30:00,10.35,10.35,10.33,10.35,58600.0,7.8607,7.8607,7.8455,7.8607,58600.0
2009-01-28 12:35:00,10.35,10.35,10.34,10.34,38700.0,7.8607,7.8607,7.8531,7.8531,38700.0
2009-01-28 12:40:00,10.34,10.35,10.33,10.33,54500.0,7.8531,7.8607,7.8455,7.8455,54500.0
2009-01-28 12:45:00,10.33,10.34,10.3,10.31,184000.0,7.8455,7.8531,7.8227,7.8303,184000.0
2009-01-28 12:50:00,10.31,10.32,10.31,10.31,56800.0,7.8303,7.8379,7.8303,7.8303,56800.0
2009-01-28 12:55:00,10.32,10.32,10.31,10.31,28500.0,7.8379,7.8379,7.8303,7.8303,28500.0
2009-01-28 13:00:00,10.32,10.32,10.3,10.3,86900.0,7.8379,7.8379,7.8227,7.8227,86900.0
2009-01-28 13:05:00,10.3,10.36,10.29,10.36,142900.0,7.8227,7.8683,7.8151,7.8683,142900.0
2009-01-28 13:10:00,10.35,10.38,10.35,10.36,78200.0,7.8607,7.8835,7.8607,7.8683,78200.0
2009-01-28 13:15:00,10.36,10.38,10.35,10.35,92000.0,7.8683,7.8835,7.8607,7.8607,92000.0
2009-01-28 13:20:00,10.35,10.39,10.35,10.38,94900.0,7.8607,7.8911,7.8607,7.8835,94900.0
2009-01-28 13:25:00,10.39,10.42,10.38,10.42,50700.0,7.8911,7.9139,7.8835,7.9139,50700.0
2009-01-28 13:30:00,10.41,10.45,10.41,10.44,91500.0,7.9063,7.9366,7.9063,7.929,91500.0
2009-01-28 13:35:00,10.44,10.45,10.41,10.42,103500.0,7.929,7.9366,7.9063,7.9139,103500.0
2009-01-28 13:40:00,10.43,10.44,10.41,10.42,122800.0,7.9214,7.929,7.9063,7.9139,122800.0
2009-01-28 13:45:00,10.42,10.44,10.42,10.43,52000.0,7.9139,7.929,7.9139,7.9214,52000.0
2009-01-28 13:50:00,10.44,10.45,10.42,10.42,51700.0,7.929,7.9366,7.9139,7.9139,51700.0
2009-01-28 13:55:00,10.42,10.43,10.4,10.4,59300.0,7.9139,7.9214,7.8987,7.8987,59300.0
2009-01-28 14:00:00,10.4,10.41,10.39,10.41,119500.0,7.8987,7.9063,7.8911,7.9063,119500.0
2009-01-28 14:05:00,10.4,10.4,10.35,10.38,277300.0,7.8987,7.8987,7.8607,7.8835,277300.0
2009-01-28 14:10:00,10.37,10.41,10.34,10.4,123100.0,7.8759,7.9063,7.8531,7.8987,123100.0
2009-01-28 14:15:00,10.39,10.44,10.33,10.42,200400.0,7.8911,7.929,7.8455,7.9139,200400.0
2009-01-28 14:20:00,10.42,10.47,10.37,10.41,493900.0,7.9139,7.9518,7.8759,7.9063,493900.0
2009-01-28 14:25:00,10.41,10.44,10.38,10.44,199800.0,7.9063,7.929,7.8835,7.929,199800.0
2009-01-28 14:30:00,10.45,10.45,10.37,10.39,165100.0,7.9366,7.9366,7.8759,7.8911,165100.0
2009-01-28 14:35:00,10.39,10.39,10.34,10.37,245800.0,7.8911,7.8911,7.8531,7.8759,245800.0
2009-01-28 14:40:00,10.38,10.39,10.35,10.38,203300.0,7.8835,7.8911,7.8607,7.8835,203300.0
2009-01-28 14:45:00,10.39,10.41,10.35,10.39,158400.0,7.8911,7.9063,7.8607,7.8911,158400.0
2009-01-28 14:50:00,10.39,10.4,10.34,10.35,97100.0,7.8911,7.8987,7.8531,7.8607,97100.0
2009-01-28 14:55:00,10.35,10.43,10.35,10.43,162700.0,7.8607,7.9214,7.8607,7.9214,162700.0
2009-01-28 15:00:00,10.43,10.46,10.4,10.41,142800.0,7.9214,7.9442,7.8987,7.9063,142800.0
2009-01-28 15:05:00,10.41,10.42,10.32,10.36,197600.0,7.9063,7.9139,7.8379,7.8683,197600.0
2009-01-28 15:10:00,10.37,10.38,10.32,10.32,272000.0,7.8759,7.8835,7.8379,7.8379,272000.0
2009-01-28 15:15:00,10.33,10.35,10.31,10.32,287500.0,7.8455,7.8607,7.8303,7.8379,287500.0
2009-01-28 15:20:00,10.33,10.34,10.26,10.3,212900.0,7.8455,7.8531,7.7923,7.8227,212900.0
2009-01-28 15:25:00,10.3,10.3,10.22,10.26,372200.0,7.8227,7.8227,7.762,7.7923,372200.0
2009-01-28 15:30:00,10.25,10.28,10.23,10.27,337900.0,7.7847,7.8075,7.7696,7.7999,337900.0
2009-01-28 15:35:00,10.27,10.32,10.27,10.3,243500.0,7.7999,7.8379,7.7999,7.8227,243500.0
2009-01-28 15:40:00,10.29,10.34,10.28,10.3,182600.0,7.8151,7.8531,7.8075,7.8227,182600.0
2009-01-28 15:45:00,10.31,10.35,10.3,10.35,214800.0,7.8303,7.8607,7.8227,7.8607,214800.0
2009-01-28 15:50:00,10.35,10.38,10.34,10.35,443400.0,7.8607,7.8835,7.8531,7.8607,443400.0
2009-01-28 15:55:00,10.34,10.39,10.34,10.37,734700.0,7.8531,7.8911,7.8531,7.8759,734700.0
2009-01-29 09:30:00,10.12,10.2,9.99,9.99,557200.0,7.686,7.7468,7.5873,7.5873,557200.0
2009-01-29 09:35:00,9.99,10.05,9.77,9.78,846500.0,7.5873,7.6328,7.4202,7.4278,846500.0
2009-01-29 09:40:00,9.78,9.83,9.69,9.76,716600.0,7.4278,7.4658,7.3594,7.4126,716600.0
2009-01-29 09:45:00,9.76,9.78,9.69,9.74,1815700.0,7.4126,7.4278,7.3594,7.3974,1815700.0
2009-01-29 09:50:00,9.75,9.77,9.69,9.74,549500.0,7.405,7.4202,7.3594,7.3974,549500.0
2009-01-29 09:55:00,9.73,9.73,9.69,9.7,517000.0,7.3898,7.3898,7.3594,7.367,517000.0
2009-01-29 10:00:00,9.69,9.7,9.64,9.69,290900.0,7.3594,7.367,7.3215,7.3594,290900.0
2009-01-29 10:05:00,9.69,9.73,9.67,9.68,1223000.0,7.3594,7.3898,7.3442,7.3518,1223000.0
2009-01-29 10:10:00,9.69,9.73,9.67,9.7,638000.0,7.3594,7.3898,7.3442,7.367,638000.0
2009-01-29 10:15:00,9.7,9.75,9.69,9.74,416200.0,7.367,7.405,7.3594,7.3974,416200.0
2009-01-29 10:20:00,9.74,9.75,9.62,9.63,428400.0,7.3974,7.405,7.3063,7.3139,428400.0
2009-01-29 10:25:00,9.63,9.64,9.6,9.63,239700.0,7.3139,7.3215,7.2911,7.3139,239700.0
2009-01-29 10:30:00,9.63,9.64,9.52,9.53,337200.0,7.3139,7.3215,7.2303,7.2379,337200.0
2009-01-29 10:35:00,9.52,9.6,9.52,9.57,324700.0,7.2303,7.2911,7.2303,7.2683,324700.0
2009-01-29 10:40:00,9.57,9.62,9.54,9.62,274100.0,7.2683,7.3063,7.2455,7.3063,274100.0
2009-01-29 10:45:00,9.62,9.63,9.58,9.58,324400.0,7.3063,7.3139,7.2759,7.2759,324400.0
2009-01-29 10:50:00,9.59,9.66,9.58,9.66,157900.0,7.2835,7.3366,7.2759,7.3366,157900.0
2009-01-29 10:55:00,9.65,9.72,9.61,9.7,362600.0,7.329,7.3822,7.2987,7.367,362600.0
2009-01-29 11:00:00,9.7,9.71,9.66,9.66,264800.0,7.367,7.3746,7.3366,7.3366,264800.0
2009-01-29 11:05:00,9.66,9.7,9.66,9.69,161200.0,7.3366,7.367,7.3366,7.3594,161200.0
2009-01-29 11:10:00,9.69,9.72,9.68,9.7,160900.0,7.3594,7.3822,7.3518,7.367,160900.0
2009-01-29 11:15:00,9.7,9.72,9.67,9.69,215900.0,7.367,7.3822,7.3442,7.3594,215900.0
2009-01-29 11:20:00,9.69,9.7,9.67,9.69,103400.0,7.3594,7.367,7.3442,7.3594,103400.0
2009-01-29 11:25:00,9.69,9.7,9.65,9.69,263300.0,7.3594,7.367,7.329,7.3594,263300.0
2009-01-29 11:30:00,9.68,9.69,9.65,9.68,206400.0,7.3518,7.3594,7.329,7.3518,206400.0
2009-01-29 11:35:00,9.68,9.7,9.67,9.67,121900.0,7.3518,7.367,7.3442,7.3442,121900.0
2009-01-29 11:40:00,9.68,9.68,9.62,9.63,261200.0,7.3518,7.3518,7.3063,7.3139,261200.0
2009-01-29 11:45:00,9.63,9.64,9.59,9.6,85900.0,7.3139,7.3215,7.2835,7.2911,85900.0
2009-01-29 11:50:00,9.59,9.65,9.59,9.65,144200.0,7.2835,7.329,7.2835,7.329,144200.0
2009-01-29 11:55:00,9.65,9.65,9.61,9.62,65700.0,7.329,7.329,7.2987,7.3063,65700.0
2009-01-29 12:00:00,9.61,9.63,9.59,9.6,190900.0,7.2987,7.3139,7.2835,7.2911,190900.0
2009-01-29 12:05:00,9.61,9.62,9.58,9.61,125900.0,7.2987,7.3063,7.2759,7.2987,125900.0
2009-01-29 12:10:00,9.61,9.64,9.61,9.63,171400.0,7.2987,7.3215,7.2987,7.3139,171400.0
2009-01-29 12:15:00,9.62,9.64,9.6,9.61,127200.0,7.3063,7.3215,7.2911,7.2987,127200.0
2009-01-29 12:20:00,9.62,9.66,9.62,9.65,205000.0,7.3063,7.3366,7.3063,7.329,205000.0
2009-01-29 12:25:00,9.66,9.66,9.65,9.65,49900.0,7.3366,7.3366,7.329,7.329,49900.0
2009-01-29 12:30:00,9.66,9.66,9.65,9.66,108700.0,7.3366,7.3366,7.329,7.3366,108700.0
2009-01-29 12:35:00,9.66,9.68,9.65,9.66,104200.0,7.3366,7.3518,7.329,7.3366,104200.0
2009-01-29 12:40:00,9.66,9.66,9.62,9.65,101600.0,7.3366,7.3366,7.3063,7.329,101600.0
2009-01-29 12:45:00,9.65,9.65,9.64,9.64,31700.0,7.329,7.329,7.3215,7.3215,31700.0
2009-01-29 12:50:00,9.64,9.65,9.62,9.63,81200.0,7.3215,7.329,7.3063,7.3139,81200.0
2009-01-29 12:55:00,9.62,9.63,9.51,9.54,540400.0,7.3063,7.3139,7.2227,7.2455,540400.0
2009-01-29 13:00:00,9.53,9.53,9.47,9.51,255700.0,7.2379,7.2379,7.1923,7.2227,255700.0
2009-01-29 13:05:00,9.51,9.54,9.51,9.54,98800.0,7.2227,7.2455,7.2227,7.2455,98800.0
2009-01-29 13:10:00,9.53,9.57,9.53,9.57,77400.0,7.2379,7.2683,7.2379,7.2683,77400.0
2009-01-29 13:15:00,9.57,9.6,9.56,9.6,121100.0,7.2683,7.2911,7.2607,7.2911,121100.0
2009-01-29 13:20:00,9.6,9.6,9.56,9.57,122600.0,7.2911,7.2911,7.2607,7.2683,122600.0
2009-01-29 13:25:00,9.57,9.6,9.57,9.59,106900.0,7.2683,7.2911,7.2683,7.2835,106900.0
2009-01-29 13:30:00,9.59,9.59,9.56,9.58,76400.0,7.2835,7.2835,7.2607,7.2759,76400.0
2009-01-29 13:35:00,9.58,9.59,9.51,9.53,278200.0,7.2759,7.2835,7.2227,7.2379,278200.0
2009-01-29 13:40:00,9.53,9.58,9.53,9.56,162000.0,7.2379,7.2759,7.2379,7.2607,162000.0
2009-01-29 13:45:00,9.56,9.57,9.52,9.52,224800.0,7.2607,7.2683,7.2303,7.2303,224800.0
2009-01-29 13:50:00,9.53,9.54,9.49,9.54,177400.0,7.2379,7.2455,7.2075,7.2455,177400.0
2009-01-29 13:55:00,9.54,9.58,9.53,9.57,78400.0,7.2455,7.2759,7.2379,7.2683,78400.0
2009-01-29 14:00:00,9.57,9.58,9.55,9.57,93500.0,7.2683,7.2759,7.2531,7.2683,93500.0
2009-01-29 14:05:00,9.57,9.6,9.56,9.57,95700.0,7.2683,7.2911,7.2607,7.2683,95700.0
2009-01-29 14:10:00,9.58,9.6,9.56,9.57,318500.0,7.2759,7.2911,7.2607,7.2683,318500.0
2009-01-29 14:15:00,9.57,9.58,9.54,9.58,236800.0,7.2683,7.2759,7.2455,7.2759,236800.0
2009-01-29 14:20:00,9.58,9.59,9.56,9.56,117000.0,7.2759,7.2835,7.2607,7.2607,117000.0
2009-01-29 14:25:00,9.57,9.63,9.57,9.63,148800.0,7.2683,7.3139,7.2683,7.3139,148800.0
2009-01-29 14:30:00,9.62,9.63,9.57,9.59,400900.0,7.3063,7.3139,7.2683,7.2835,400900.0
2009-01-29 14:35:00,9.59,9.6,9.56,9.6,154700.0,7.2835,7.2911,7.2607,7.2911,154700.0
2009-01-29 14:40:00,9.61,9.65,9.6,9.63,175000.0,7.2987,7.329,7.2911,7.3139,175000.0
2009-01-29 14:45:00,9.63,9.63,9.59,9.61,107700.0,7.3139,7.3139,7.2835,7.2987,107700.0
2009-01-29 14:50:00,9.61,9.61,9.58,9.59,286900.0,7.2987,7.2987,7.2759,7.2835,286900.0
2009-01-29 14:55:00,9.59,9.59,9.55,9.56,139400.0,7.2835,7.2835,7.2531,7.2607,139400.0
2009-01-29 15:00:00,9.56,9.63,9.56,9.63,368900.0,7.2607,7.3139,7.2607,7.3139,368900.0
2009-01-29 15:05:00,9.63,9.63,9.61,9.62,141500.0,7.3139,7.3139,7.2987,7.3063,141500.0
2009-01-29 15:10:00,9.62,9.64,9.6,9.64,208700.0,7.3063,7.3215,7.2911,7.3215,208700.0
2009-01-29 15:15:00,9.63,9.65,9.62,9.64,121400.0,7.3139,7.329,7.3063,7.3215,121400.0
2009-01-29 15:20:00,9.65,9.65,9.57,9.6,294200.0,7.329,7.329,7.2683,7.2911,294200.0
2009-01-29 15:25:00,9.61,9.61,9.59,9.6,99100.0,7.2987,7.2987,7.2835,7.2911,99100.0
2009-01-29 15:30:00,9.6,9.6,9.54,9.54,203600.0,7.2911,7.2911,7.2455,7.2455,203600.0
2009-01-29 15:35:00,9.54,9.59,9.54,9.55,143800.0,7.2455,7.2835,7.2455,7.2531,143800.0
2009-01-29 15:40:00,9.54,9.61,9.54,9.57,247200.0,7.2455,7.2987,7.2455,7.2683,247200.0
2009-01-29 15:45:00,9.57,9.58,9.54,9.58,173700.0,7.2683,7.2759,7.2455,7.2759,173700.0
2009-01-29 15:50:00,9.58,9.6,9.57,9.59,591900.0,7.2759,7.2911,7.2683,7.2835,591900.0
2009-01-29 15:55:00,9.58,9.62,9.57,9.6,788300.0,7.2759,7.3063,7.2683,7.2911,788300.0
2009-01-30 09:30:00,9.7,9.8,9.66,9.74,407100.0,7.367,7.443,7.3366,7.3974,407100.0
2009-01-30 09:35:00,9.74,9.87,9.74,9.84,343100.0,7.3974,7.4961,7.3974,7.4734,343100.0
2009-01-30 09:40:00,9.84,9.86,9.77,9.84,409900.0,7.4734,7.4885,7.4202,7.4734,409900.0
2009-01-30 09:45:00,9.85,9.87,9.78,9.79,315100.0,7.4809,7.4961,7.4278,7.4354,315100.0
2009-01-30 09:50:00,9.8,9.82,9.78,9.79,229100.0,7.443,7.4582,7.4278,7.4354,229100.0
2009-01-30 09:55:00,9.8,9.8,9.7,9.7,417600.0,7.443,7.443,7.367,7.367,417600.0
2009-01-30 10:00:00,9.71,9.71,9.67,9.71,815000.0,7.3746,7.3746,7.3442,7.3746,815000.0
2009-01-30 10:05:00,9.7,9.71,9.65,9.66,388800.0,7.367,7.3746,7.329,7.3366,388800.0
2009-01-30 10:10:00,9.66,9.67,9.62,9.63,394400.0,7.3366,7.3442,7.3063,7.3139,394400.0
2009-01-30 10:15:00,9.63,9.66,9.56,9.57,526300.0,7.3139,7.3366,7.2607,7.2683,526300.0
2009-01-30 10:20:00,9.57,9.6,9.57,9.59,292200.0,7.2683,7.2911,7.2683,7.2835,292200.0
2009-01-30 10:25:00,9.59,9.6,9.54,9.54,368200.0,7.2835,7.2911,7.2455,7.2455,368200.0
2009-01-30 10:30:00,9.54,9.57,9.53,9.53,176200.0,7.2455,7.2683,7.2379,7.2379,176200.0
2009-01-30 10:35:00,9.54,9.58,9.53,9.54,257900.0,7.2455,7.2759,7.2379,7.2455,257900.0
2009-01-30 10:40:00,9.54,9.55,9.53,9.53,109100.0,7.2455,7.2531,7.2379,7.2379,109100.0
2009-01-30 10:45:00,9.54,9.55,9.49,9.5,212800.0,7.2455,7.2531,7.2075,7.2151,212800.0
2009-01-30 10:50:00,9.5,9.5,9.45,9.47,290300.0,7.2151,7.2151,7.1772,7.1923,290300.0
2009-01-30 10:55:00,9.47,9.48,9.46,9.48,180300.0,7.1923,7.1999,7.1847,7.1999,180300.0
2009-01-30 11:00:00,9.48,9.56,9.48,9.55,190400.0,7.1999,7.2607,7.1999,7.2531,190400.0
2009-01-30 11:05:00,9.56,9.56,9.5,9.5,196900.0,7.2607,7.2607,7.2151,7.2151,196900.0
2009-01-30 11:10:00,9.51,9.51,9.45,9.47,266400.0,7.2227,7.2227,7.1772,7.1923,266400.0
2009-01-30 11:15:00,9.47,9.48,9.4,9.4,247500.0,7.1923,7.1999,7.1392,7.1392,247500.0
2009-01-30 11:20:00,9.4,9.41,9.33,9.35,646800.0,7.1392,7.1468,7.086,7.1012,646800.0
2009-01-30 11:25:00,9.35,9.36,9.32,9.34,145000.0,7.1012,7.1088,7.0784,7.0936,145000.0
2009-01-30 11:30:00,9.33,9.37,9.33,9.36,98500.0,7.086,7.1164,7.086,7.1088,98500.0
2009-01-30 11:35:00,9.35,9.38,9.35,9.37,143500.0,7.1012,7.124,7.1012,7.1164,143500.0
2009-01-30 11:40:00,9.37,9.43,9.37,9.42,148500.0,7.1164,7.162,7.1164,7.1544,148500.0
2009-01-30 11:45:00,9.43,9.47,9.41,9.46,165600.0,7.162,7.1923,7.1468,7.1847,165600.0
2009-01-30 11:50:00,9.46,9.47,9.41,9.41,292700.0,7.1847,7.1923,7.1468,7.1468,292700.0
2009-01-30 11:55:00,9.42,9.43,9.41,9.43,48900.0,7.1544,7.162,7.1468,7.162,48900.0
2009-01-30 12:00:00,9.43,9.45,9.41,9.41,222100.0,7.162,7.1772,7.1468,7.1468,222100.0
2009-01-30 12:05:00,9.42,9.45,9.41,9.45,144200.0,7.1544,7.1772,7.1468,7.1772,144200.0
2009-01-30 12:10:00,9.45,9.51,9.45,9.51,137100.0,7.1772,7.2227,7.1772,7.2227,137100.0
2009-01-30 12:15:00,9.51,9.52,9.48,9.48,96000.0,7.2227,7.2303,7.1999,7.1999,96000.0
2009-01-30 12:20:00,9.49,9.5,9.47,9.48,172300.0,7.2075,7.2151,7.1923,7.1999,172300.0
2009-01-30 12:25:00,9.49,9.5,9.48,9.5,99000.0,7.2075,7.2151,7.1999,7.2151,99000.0
2009-01-30 12:30:00,9.5,9.51,9.49,9.49,187100.0,7.2151,7.2227,7.2075,7.2075,187100.0
2009-01-30 12:35:00,9.49,9.51,9.49,9.49,33100.0,7.2075,7.2227,7.2075,7.2075,33100.0
2009-01-30 12:40:00,9.49,9.51,9.49,9.5,48500.0,7.2075,7.2227,7.2075,7.2151,48500.0
2009-01-30 12:45:00,9.5,9.54,9.49,9.53,96200.0,7.2151,7.2455,7.2075,7.2379,96200.0
2009-01-30 12:50:00,9.53,9.55,9.52,9.53,134100.0,7.2379,7.2531,7.2303,7.2379,134100.0
2009-01-30 12:55:00,9.53,9.55,9.53,9.55,286500.0,7.2379,7.2531,7.2379,7.2531,286500.0
2009-01-30 13:00:00,9.55,9.56,9.52,9.55,373200.0,7.2531,7.2607,7.2303,7.2531,373200.0
2009-01-30 13:05:00,9.56,9.63,9.56,9.63,303600.0,7.2607,7.3139,7.2607,7.3139,303600.0
2009-01-30 13:10:00,9.63,9.64,9.56,9.58,214800.0,7.3139,7.3215,7.2607,7.2759,214800.0
2009-01-30 13:15:00,9.58,9.58,9.54,9.57,83700.0,7.2759,7.2759,7.2455,7.2683,83700.0
2009-01-30 13:20:00,9.57,9.6,9.57,9.59,26000.0,7.2683,7.2911,7.2683,7.2835,26000.0
2009-01-30 13:25:00,9.58,9.59,9.49,9.53,198600.0,7.2759,7.2835,7.2075,7.2379,198600.0
2009-01-30 13:30:00,9.53,9.53,9.47,9.51,153700.0,7.2379,7.2379,7.1923,7.2227,153700.0
2009-01-30 13:35:00,9.51,9.52,9.46,9.49,146900.0,7.2227,7.2303,7.1847,7.2075,146900.0
2009-01-30 13:40:00,9.48,9.5,9.45,9.49,157100.0,7.1999,7.2151,7.1772,7.2075,157100.0
2009-01-30 13:45:00,9.49,9.49,9.46,9.47,119800.0,7.2075,7.2075,7.1847,7.1923,119800.0
2009-01-30 13:50:00,9.46,9.49,9.46,9.47,100800.0,7.1847,7.2075,7.1847,7.1923,100800.0
2009-01-30 13:55:00,9.47,9.5,9.45,9.49,126800.0,7.1923,7.2151,7.1772,7.2075,126800.0
2009-01-30 14:00:00,9.49,9.51,9.48,9.49,200500.0,7.2075,7.2227,7.1999,7.2075,200500.0
2009-01-30 14:05:00,9.49,9.52,9.48,9.48,121200.0,7.2075,7.2303,7.1999,7.1999,121200.0
2009-01-30 14:10:00,9.49,9.54,9.47,9.51,145600.0,7.2075,7.2455,7.1923,7.2227,145600.0
2009-01-30 14:15:00,9.51,9.52,9.45,9.47,312900.0,7.2227,7.2303,7.1772,7.1923,312900.0
2009-01-30 14:20:00,9.48,9.5,9.46,9.49,121500.0,7.1999,7.2151,7.1847,7.2075,121500.0
2009-01-30 14:25:00,9.5,9.56,9.48,9.52,142200.0,7.2151,7.2607,7.1999,7.2303,142200.0
2009-01-30 14:30:00,9.52,9.55,9.5,9.51,97000.0,7.2303,7.2531,7.2151,7.2227,97000.0
2009-01-30 14:35:00,9.52,9.54,9.51,9.52,46200.0,7.2303,7.2455,7.2227,7.2303,46200.0
2009-01-30 14:40:00,9.52,9.52,9.49,9.5,92100.0,7.2303,7.2303,7.2075,7.2151,92100.0
2009-01-30 14:45:00,9.5,9.5,9.48,9.49,64000.0,7.2151,7.2151,7.1999,7.2075,64000.0
2009-01-30 14:50:00,9.5,9.5,9.46,9.46,84200.0,7.2151,7.2151,7.1847,7.1847,84200.0
2009-01-30 14:55:00,9.46,9.47,9.4,9.43,475800.0,7.1847,7.1923,7.1392,7.162,475800.0
2009-01-30 15:00:00,9.44,9.46,9.42,9.42,171800.0,7.1696,7.1847,7.1544,7.1544,171800.0
2009-01-30 15:05:00,9.42,9.45,9.42,9.43,108500.0,7.1544,7.1772,7.1544,7.162,108500.0
2009-01-30 15:10:00,9.42,9.47,9.41,9.43,265100.0,7.1544,7.1923,7.1468,7.162,265100.0
2009-01-30 15:15:00,9.44,9.45,9.41,9.41,296100.0,7.1696,7.1772,7.1468,7.1468,296100.0
2009-01-30 15:20:00,9.42,9.42,9.39,9.39,234100.0,7.1544,7.1544,7.1316,7.1316,234100.0
2009-01-30 15:25:00,9.4,9.43,9.38,9.38,327900.0,7.1392,7.162,7.124,7.124,327900.0
2009-01-30 15:30:00,9.38,9.39,9.31,9.39,346300.0,7.124,7.1316,7.0708,7.1316,346300.0
2009-01-30 15:35:00,9.38,9.41,9.36,9.37,314100.0,7.124,7.1468,7.1088,7.1164,314100.0
2009-01-30 15:40:00,9.37,9.42,9.35,9.4,537300.0,7.1164,7.1544,7.1012,7.1392,537300.0
2009-01-30 15:45:00,9.41,9.45,9.38,9.41,480100.0,7.1468,7.1772,7.124,7.1468,480100.0
2009-01-30 15:50:00,9.42,9.44,9.39,9.4,601200.0,7.1544,7.1696,7.1316,7.1392,601200.0
2009-01-30 15:55:00,9.4,9.41,9.36,9.37,959500.0,7.1392,7.1468,7.1088,7.1164,959500.0
2009-02-02 09:30:00,9.25,9.28,9.07,9.08,662500.0,7.0253,7.048,6.8885,6.8961,662500.0
2009-02-02 09:35:00,9.08,9.4,9.07,9.28,805700.0,6.8961,7.1392,6.8885,7.048,805700.0
2009-02-02 09:40:00,9.28,9.49,9.2,9.47,856800.0,7.048,7.2075,6.9873,7.1923,856800.0
2009-02-02 09:45:00,9.46,9.47,9.33,9.39,650100.0,7.1847,7.1923,7.086,7.1316,650100.0
2009-02-02 09:50:00,9.39,9.41,9.3,9.3,438000.0,7.1316,7.1468,7.0632,7.0632,438000.0
2009-02-02 09:55:00,9.3,9.37,9.27,9.33,685100.0,7.0632,7.1164,7.0404,7.086,685100.0
2009-02-02 10:00:00,9.33,9.5,9.33,9.41,668500.0,7.086,7.2151,7.086,7.1468,668500.0
2009-02-02 10:05:00,9.41,9.45,9.37,9.44,512200.0,7.1468,7.1772,7.1164,7.1696,512200.0
2009-02-02 10:10:00,9.43,9.5,9.42,9.47,789600.0,7.162,7.2151,7.1544,7.1923,789600.0
2009-02-02 10:15:00,9.48,9.52,9.46,9.49,567100.0,7.1999,7.2303,7.1847,7.2075,567100.0
2009-02-02 10:20:00,9.5,9.5,9.43,9.46,431400.0,7.2151,7.2151,7.162,7.1847,431400.0
2009-02-02 10:25:00,9.45,9.46,9.41,9.42,206400.0,7.1772,7.1847,7.1468,7.1544,206400.0
2009-02-02 10:30:00,9.41,9.43,9.33,9.37,393600.0,7.1468,7.162,7.086,7.1164,393600.0
2009-02-02 10:35:00,9.37,9.42,9.36,9.42,256200.0,7.1164,7.1544,7.1088,7.1544,256200.0
2009-02-02 10:40:00,9.42,9.42,9.39,9.41,274000.0,7.1544,7.1544,7.1316,7.1468,274000.0
2009-02-02 10:45:00,9.41,9.44,9.4,9.4,228300.0,7.1468,7.1696,7.1392,7.1392,228300.0
2009-02-02 10:50:00,9.4,9.41,9.37,9.37,168500.0,7.1392,7.1468,7.1164,7.1164,168500.0
2009-02-02 10:55:00,9.37,9.43,9.37,9.4,591600.0,7.1164,7.162,7.1164,7.1392,591600.0
2009-02-02 11:00:00,9.41,9.41,9.35,9.37,134700.0,7.1468,7.1468,7.1012,7.1164,134700.0
2009-02-02 11:05:00,9.36,9.37,9.32,9.32,142000.0,7.1088,7.1164,7.0784,7.0784,142000.0
2009-02-02 11:10:00,9.33,9.38,9.32,9.35,517300.0,7.086,7.124,7.0784,7.1012,517300.0
2009-02-02 11:15:00,9.35,9.41,9.32,9.41,311600.0,7.1012,7.1468,7.0784,7.1468,311600.0
2009-02-02 11:20:00,9.4,9.41,9.34,9.39,120500.0,7.1392,7.1468,7.0936,7.1316,120500.0
2009-02-02 11:25:00,9.38,9.39,9.33,9.34,171400.0,7.124,7.1316,7.086,7.0936,171400.0
2009-02-02 11:30:00,9.35,9.35,9.3,9.31,292200.0,7.1012,7.1012,7.0632,7.0708,292200.0
2009-02-02 11:35:00,9.3,9.31,9.28,9.28,126100.0,7.0632,7.0708,7.048,7.048,126100.0
2009-02-02 11:40:00,9.28,9.3,9.27,9.3,105400.0,7.048,7.0632,7.0404,7.0632,105400.0
2009-02-02 11:45:00,9.3,9.34,9.3,9.34,45500.0,7.0632,7.0936,7.0632,7.0936,45500.0
2009-02-02 11:50:00,9.33,9.35,9.3,9.31,107400.0,7.086,7.1012,7.0632,7.0708,107400.0
2009-02-02 11:55:00,9.3,9.32,9.28,9.31,119100.0,7.0632,7.0784,7.048,7.0708,119100.0
2009-02-02 12:00:00,9.32,9.37,9.29,9.29,378000.0,7.0784,7.1164,7.0556,7.0556,378000.0
2009-02-02 12:05:00,9.28,9.28,9.23,9.26,202800.0,7.048,7.048,7.0101,7.0328,202800.0
2009-02-02 12:10:00,9.26,9.27,9.22,9.24,268500.0,7.0328,7.0404,7.0025,7.0177,268500.0
2009-02-02 12:15:00,9.25,9.29,9.24,9.29,101700.0,7.0253,7.0556,7.0177,7.0556,101700.0
2009-02-02 12:20:00,9.29,9.29,9.27,9.27,138000.0,7.0556,7.0556,7.0404,7.0404,138000.0
2009-02-02 12:25:00,9.28,9.35,9.27,9.34,174400.0,7.048,7.1012,7.0404,7.0936,174400.0
2009-02-02 12:30:00,9.34,9.39,9.34,9.39,131200.0,7.0936,7.1316,7.0936,7.1316,131200.0
2009-02-02 12:35:00,9.38,9.41,9.35,9.41,154200.0,7.124,7.1468,7.1012,7.1468,154200.0
2009-02-02 12:40:00,9.41,9.41,9.4,9.4,108000.0,7.1468,7.1468,7.1392,7.1392,108000.0
2009-02-02 12:45:00,9.4,9.43,9.39,9.39,188100.0,7.1392,7.162,7.1316,7.1316,188100.0
2009-02-02 12:50:00,9.4,9.4,9.39,9.4,92200.0,7.1392,7.1392,7.1316,7.1392,92200.0
2009-02-02 12:55:00,9.39,9.43,9.39,9.42,117300.0,7.1316,7.162,7.1316,7.1544,117300.0
2009-02-02 13:00:00,9.43,9.43,9.39,9.4,108200.0,7.162,7.162,7.1316,7.1392,108200.0
2009-02-02 13:05:00,9.4,9.4,9.36,9.37,176800.0,7.1392,7.1392,7.1088,7.1164,176800.0
2009-02-02 13:10:00,9.36,9.38,9.34,9.35,175000.0,7.1088,7.124,7.0936,7.1012,175000.0
2009-02-02 13:15:00,9.35,9.37,9.34,9.35,179000.0,7.1012,7.1164,7.0936,7.1012,179000.0
2009-02-02 13:20:00,9.36,9.38,9.34,9.35,131100.0,7.1088,7.124,7.0936,7.1012,131100.0
2009-02-02 13:25:00,9.35,9.35,9.33,9.35,66100.0,7.1012,7.1012,7.086,7.1012,66100.0
2009-02-02 13:30:00,9.34,9.35,9.33,9.35,40200.0,7.0936,7.1012,7.086,7.1012,40200.0
2009-02-02 13:35:00,9.34,9.37,9.34,9.34,85800.0,7.0936,7.1164,7.0936,7.0936,85800.0
2009-02-02 13:40:00,9.35,9.36,9.34,9.35,97100.0,7.1012,7.1088,7.0936,7.1012,97100.0
2009-02-02 13:45:00,9.36,9.38,9.35,9.37,114400.0,7.1088,7.124,7.1012,7.1164,114400.0
2009-02-02 13:50:00,9.36,9.37,9.3,9.31,120700.0,7.1088,7.1164,7.0632,7.0708,120700.0
2009-02-02 13:55:00,9.3,9.32,9.25,9.27,333800.0,7.0632,7.0784,7.0253,7.0404,333800.0
2009-02-02 14:00:00,9.27,9.28,9.23,9.24,217800.0,7.0404,7.048,7.0101,7.0177,217800.0
2009-02-02 14:05:00,9.24,9.28,9.22,9.22,167300.0,7.0177,7.048,7.0025,7.0025,167300.0
2009-02-02 14:10:00,9.22,9.23,9.2,9.21,118600.0,7.0025,7.0101,6.9873,6.9949,118600.0
2009-02-02 14:15:00,9.22,9.24,9.2,9.23,116900.0,7.0025,7.0177,6.9873,7.0101,116900.0
2009-02-02 14:20:00,9.23,9.23,9.17,9.19,149500.0,7.0101,7.0101,6.9645,6.9797,149500.0
2009-02-02 14:25:00,9.19,9.19,9.15,9.18,296300.0,6.9797,6.9797,6.9493,6.9721,296300.0
2009-02-02 14:30:00,9.18,9.18,9.13,9.16,141700.0,6.9721,6.9721,6.9341,6.9569,141700.0
2009-02-02 14:35:00,9.16,9.16,9.12,9.13,295600.0,6.9569,6.9569,6.9265,6.9341,295600.0
2009-02-02 14:40:00,9.13,9.17,9.13,9.17,91000.0,6.9341,6.9645,6.9341,6.9645,91000.0
2009-02-02 14:45:00,9.16,9.18,9.15,9.16,183200.0,6.9569,6.9721,6.9493,6.9569,183200.0
2009-02-02 14:50:00,9.17,9.18,9.15,9.18,198200.0,6.9645,6.9721,6.9493,6.9721,198200.0
2009-02-02 14:55:00,9.18,9.2,9.13,9.15,519100.0,6.9721,6.9873,6.9341,6.9493,519100.0
2009-02-02 15:00:00,9.15,9.21,9.14,9.2,332000.0,6.9493,6.9949,6.9417,6.9873,332000.0
2009-02-02 15:05:00,9.2,9.21,9.17,9.19,405100.0,6.9873,6.9949,6.9645,6.9797,405100.0
2009-02-02 15:10:00,9.21,9.22,9.18,9.22,511600.0,6.9949,7.0025,6.9721,7.0025,511600.0
2009-02-02 15:15:00,9.22,9.25,9.21,9.25,77800.0,7.0025,7.0253,6.9949,7.0253,77800.0
2009-02-02 15:20:00,9.24,9.27,9.24,9.26,270400.0,7.0177,7.0404,7.0177,7.0328,270400.0
2009-02-02 15:25:00,9.26,9.29,9.25,9.28,191200.0,7.0328,7.0556,7.0253,7.048,191200.0
2009-02-02 15:30:00,9.29,9.37,9.27,9.37,650800.0,7.0556,7.1164,7.0404,7.1164,650800.0
2009-02-02 15:35:00,9.36,9.41,9.36,9.41,606800.0,7.1088,7.1468,7.1088,7.1468,606800.0
2009-02-02 15:40:00,9.41,9.45,9.38,9.38,399900.0,7.1468,7.1772,7.124,7.124,399900.0
2009-02-02 15:45:00,9.39,9.4,9.35,9.36,327800.0,7.1316,7.1392,7.1012,7.1088,327800.0
2009-02-02 15:50:00,9.36,9.41,9.36,9.39,593500.0,7.1088,7.1468,7.1088,7.1316,593500.0
2009-02-02 15:55:00,9.39,9.41,9.36,9.4,910300.0,7.1316,7.1468,7.1088,7.1392,910300.0
2009-02-03 09:30:00,9.4,9.44,9.32,9.37,318200.0,7.1392,7.1696,7.0784,7.1164,318200.0
2009-02-03 09:35:00,9.38,9.38,9.24,9.29,217300.0,7.124,7.124,7.0177,7.0556,217300.0
2009-02-03 09:40:00,9.29,9.35,9.21,9.21,420000.0,7.0556,7.1012,6.9949,6.9949,420000.0
2009-02-03 09:45:00,9.22,9.23,9.13,9.17,443100.0,7.0025,7.0101,6.9341,6.9645,443100.0
2009-02-03 09:50:00,9.18,9.2,9.15,9.19,405800.0,6.9721,6.9873,6.9493,6.9797,405800.0
2009-02-03 09:55:00,9.2,9.21,9.17,9.19,240200.0,6.9873,6.9949,6.9645,6.9797,240200.0
2009-02-03 10:00:00,9.19,9.29,9.19,9.23,507700.0,6.9797,7.0556,6.9797,7.0101,507700.0
2009-02-03 10:05:00,9.24,9.29,9.23,9.26,203200.0,7.0177,7.0556,7.0101,7.0328,203200.0
2009-02-03 10:10:00,9.27,9.3,9.27,9.29,194000.0,7.0404,7.0632,7.0404,7.0556,194000.0
2009-02-03 10:15:00,9.28,9.34,9.21,9.23,325700.0,7.048,7.0936,6.9949,7.0101,325700.0
2009-02-03 10:20:00,9.23,9.27,9.23,9.26,218700.0,7.0101,7.0404,7.0101,7.0328,218700.0
2009-02-03 10:25:00,9.26,9.31,9.25,9.3,168400.0,7.0328,7.0708,7.0253,7.0632,168400.0
2009-02-03 10:30:00,9.3,9.32,9.29,9.32,291300.0,7.0632,7.0784,7.0556,7.0784,291300.0
2009-02-03 10:35:00,9.33,9.43,9.33,9.39,394400.0,7.086,7.162,7.086,7.1316,394400.0
2009-02-03 10:40:00,9.38,9.43,9.38,9.39,286300.0,7.124,7.162,7.124,7.1316,286300.0
2009-02-03 10:45:00,9.4,9.49,9.4,9.47,518500.0,7.1392,7.2075,7.1392,7.1923,518500.0
2009-02-03 10:50:00,9.48,9.49,9.44,9.45,209900.0,7.1999,7.2075,7.1696,7.1772,209900.0
2009-02-03 10:55:00,9.45,9.48,9.41,9.45,224100.0,7.1772,7.1999,7.1468,7.1772,224100.0
2009-02-03 11:00:00,9.45,9.5,9.43,9.48,374300.0,7.1772,7.2151,7.162,7.1999,374300.0
2009-02-03 11:05:00,9.47,9.5,9.45,9.48,454000.0,7.1923,7.2151,7.1772,7.1999,454000.0
2009-02-03 11:10:00,9.48,9.5,9.46,9.46,356200.0,7.1999,7.2151,7.1847,7.1847,356200.0
2009-02-03 11:15:00,9.46,9.47,9.41,9.42,292600.0,7.1847,7.1923,7.1468,7.1544,292600.0
2009-02-03 11:20:00,9.42,9.43,9.41,9.43,138000.0,7.1544,7.162,7.1468,7.162,138000.0
2009-02-03 11:25:00,9.43,9.43,9.38,9.4,254100.0,7.162,7.162,7.124,7.1392,254100.0
2009-02-03 11:30:00,9.39,9.39,9.36,9.38,252000.0,7.1316,7.1316,7.1088,7.124,252000.0
2009-02-03 11:35:00,9.39,9.39,9.33,9.34,205800.0,7.1316,7.1316,7.086,7.0936,205800.0
2009-02-03 11:40:00,9.34,9.36,9.33,9.35,97500.0,7.0936,7.1088,7.086,7.1012,97500.0
2009-02-03 11:45:00,9.34,9.36,9.34,9.36,90300.0,7.0936,7.1088,7.0936,7.1088,90300.0
2009-02-03 11:50:00,9.35,9.42,9.35,9.41,232300.0,7.1012,7.1544,7.1012,7.1468,232300.0
2009-02-03 11:55:00,9.42,9.42,9.37,9.39,263800.0,7.1544,7.1544,7.1164,7.1316,263800.0
2009-02-03 12:00:00,9.39,9.39,9.38,9.38,127400.0,7.1316,7.1316,7.124,7.124,127400.0
2009-02-03 12:05:00,9.38,9.39,9.32,9.33,240600.0,7.124,7.1316,7.0784,7.086,240600.0
2009-02-03 12:10:00,9.32,9.33,9.28,9.3,347500.0,7.0784,7.086,7.048,7.0632,347500.0
2009-02-03 12:15:00,9.3,9.33,9.27,9.28,391700.0,7.0632,7.086,7.0404,7.048,391700.0
2009-02-03 12:20:00,9.28,9.3,9.26,9.26,282600.0,7.048,7.0632,7.0328,7.0328,282600.0
2009-02-03 12:25:00,9.27,9.29,9.26,9.28,168600.0,7.0404,7.0556,7.0328,7.048,168600.0
2009-02-03 12:30:00,9.28,9.32,9.28,9.3,144100.0,7.048,7.0784,7.048,7.0632,144100.0
2009-02-03 12:35:00,9.3,9.31,9.3,9.3,36500.0,7.0632,7.0708,7.0632,7.0632,36500.0
2009-02-03 12:40:00,9.3,9.32,9.3,9.31,223300.0,7.0632,7.0784,7.0632,7.0708,223300.0
2009-02-03 12:45:00,9.3,9.31,9.29,9.3,81400.0,7.0632,7.0708,7.0556,7.0632,81400.0
2009-02-03 12:50:00,9.3,9.3,9.29,9.3,74700.0,7.0632,7.0632,7.0556,7.0632,74700.0
2009-02-03 12:55:00,9.29,9.3,9.25,9.26,158600.0,7.0556,7.0632,7.0253,7.0328,158600.0
2009-02-03 13:00:00,9.25,9.27,9.24,9.24,216900.0,7.0253,7.0404,7.0177,7.0177,216900.0
2009-02-03 13:05:00,9.24,9.28,9.23,9.27,123100.0,7.0177,7.048,7.0101,7.0404,123100.0
2009-02-03 13:10:00,9.27,9.27,9.23,9.26,193300.0,7.0404,7.0404,7.0101,7.0328,193300.0
2009-02-03 13:15:00,9.25,9.27,9.25,9.26,109100.0,7.0253,7.0404,7.0253,7.0328,109100.0
2009-02-03 13:20:00,9.26,9.27,9.26,9.27,63600.0,7.0328,7.0404,7.0328,7.0404,63600.0
2009-02-03 13:25:00,9.27,9.28,9.24,9.26,172500.0,7.0404,7.048,7.0177,7.0328,172500.0
2009-02-03 13:30:00,9.26,9.3,9.24,9.29,288700.0,7.0328,7.0632,7.0177,7.0556,288700.0
2009-02-03 13:35:00,9.29,9.35,9.28,9.34,404900.0,7.0556,7.1012,7.048,7.0936,404900.0
2009-02-03 13:40:00,9.35,9.36,9.34,9.34,234300.0,7.1012,7.1088,7.0936,7.0936,234300.0
2009-02-03 13:45:00,9.35,9.37,9.34,9.35,214800.0,7.1012,7.1164,7.0936,7.1012,214800.0
2009-02-03 13:50:00,9.35,9.35,9.31,9.32,129100.0,7.1012,7.1012,7.0708,7.0784,129100.0
2009-02-03 13:55:00,9.32,9.37,9.32,9.36,120700.0,7.0784,7.1164,7.0784,7.1088,120700.0
2009-02-03 14:00:00,9.37,9.39,9.36,9.38,138000.0,7.1164,7.1316,7.1088,7.124,138000.0
2009-02-03 14:05:00,9.37,9.44,9.37,9.43,154000.0,7.1164,7.1696,7.1164,7.162,154000.0
2009-02-03 14:10:00,9.44,9.47,9.42,9.47,259100.0,7.1696,7.1923,7.1544,7.1923,259100.0
2009-02-03 14:15:00,9.47,9.49,9.44,9.48,174100.0,7.1923,7.2075,7.1696,7.1999,174100.0
2009-02-03 14:20:00,9.49,9.49,9.46,9.48,192500.0,7.2075,7.2075,7.1847,7.1999,192500.0
2009-02-03 14:25:00,9.48,9.49,9.45,9.45,160200.0,7.1999,7.2075,7.1772,7.1772,160200.0
2009-02-03 14:30:00,9.46,9.5,9.45,9.5,200900.0,7.1847,7.2151,7.1772,7.2151,200900.0
2009-02-03 14:35:00,9.49,9.5,9.47,9.47,158600.0,7.2075,7.2151,7.1923,7.1923,158600.0
2009-02-03 14:40:00,9.48,9.51,9.48,9.49,179800.0,7.1999,7.2227,7.1999,7.2075,179800.0
2009-02-03 14:45:00,9.5,9.51,9.48,9.48,171200.0,7.2151,7.2227,7.1999,7.1999,171200.0
2009-02-03 14:50:00,9.48,9.5,9.47,9.48,134000.0,7.1999,7.2151,7.1923,7.1999,134000.0
2009-02-03 14:55:00,9.47,9.47,9.44,9.44,322700.0,7.1923,7.1923,7.1696,7.1696,322700.0
2009-02-03 15:00:00,9.44,9.47,9.43,9.45,244400.0,7.1696,7.1923,7.162,7.1772,244400.0
2009-02-03 15:05:00,9.44,9.51,9.44,9.51,129700.0,7.1696,7.2227,7.1696,7.2227,129700.0
2009-02-03 15:10:00,9.51,9.54,9.5,9.52,347300.0,7.2227,7.2455,7.2151,7.2303,347300.0
2009-02-03 15:15:00,9.52,9.54,9.5,9.53,284400.0,7.2303,7.2455,7.2151,7.2379,284400.0
2009-02-03 15:20:00,9.52,9.56,9.51,9.56,250100.0,7.2303,7.2607,7.2227,7.2607,250100.0
2009-02-03 15:25:00,9.56,9.58,9.54,9.57,220600.0,7.2607,7.2759,7.2455,7.2683,220600.0
2009-02-03 15:30:00,9.57,9.59,9.52,9.52,468400.0,7.2683,7.2835,7.2303,7.2303,468400.0
2009-02-03 15:35:00,9.52,9.53,9.49,9.53,564000.0,7.2303,7.2379,7.2075,7.2379,564000.0
2009-02-03 15:40:00,9.53,9.54,9.49,9.5,392100.0,7.2379,7.2455,7.2075,7.2151,392100.0
2009-02-03 15:45:00,9.5,9.52,9.49,9.51,347000.0,7.2151,7.2303,7.2075,7.2227,347000.0
2009-02-03 15:50:00,9.51,9.59,9.5,9.57,642700.0,7.2227,7.2835,7.2151,7.2683,642700.0
2009-02-03 15:55:00,9.58,9.58,9.54,9.58,816100.0,7.2759,7.2759,7.2455,7.2759,816100.0
2009-02-04 09:30:00,9.56,9.61,9.49,9.49,254900.0,7.2607,7.2987,7.2075,7.2075,254900.0
2009-02-04 09:35:00,9.5,9.61,9.46,9.6,161800.0,7.2151,7.2987,7.1847,7.2911,161800.0
2009-02-04 09:40:00,9.6,9.73,9.6,9.66,255400.0,7.2911,7.3898,7.2911,7.3366,255400.0
2009-02-04 09:45:00,9.66,9.73,9.66,9.69,250300.0,7.3366,7.3898,7.3366,7.3594,250300.0
2009-02-04 09:50:00,9.68,9.77,9.64,9.76,285700.0,7.3518,7.4202,7.3215,7.4126,285700.0
2009-02-04 09:55:00,9.77,9.78,9.73,9.77,180700.0,7.4202,7.4278,7.3898,7.4202,180700.0
2009-02-04 10:00:00,9.78,9.97,9.78,9.91,936300.0,7.4278,7.5721,7.4278,7.5265,936300.0
2009-02-04 10:05:00,9.92,9.92,9.82,9.84,219900.0,7.5341,7.5341,7.4582,7.4734,219900.0
2009-02-04 10:10:00,9.83,9.94,9.82,9.84,358500.0,7.4658,7.5493,7.4582,7.4734,358500.0
2009-02-04 10:15:00,9.85,9.89,9.83,9.87,287000.0,7.4809,7.5113,7.4658,7.4961,287000.0
2009-02-04 10:20:00,9.86,9.86,9.81,9.81,159000.0,7.4885,7.4885,7.4506,7.4506,159000.0
2009-02-04 10:25:00,9.81,9.93,9.81,9.93,221300.0,7.4506,7.5417,7.4506,7.5417,221300.0
2009-02-04 10:30:00,9.93,10.04,9.91,10.0,494400.0,7.5417,7.6252,7.5265,7.5949,494400.0
2009-02-04 10:35:00,9.99,10.13,9.98,10.1,639200.0,7.5873,7.6936,7.5797,7.6708,639200.0
2009-02-04 10:40:00,10.1,10.1,10.06,10.08,284600.0,7.6708,7.6708,7.6404,7.6556,284600.0
2009-02-04 10:45:00,10.08,10.12,10.07,10.09,419400.0,7.6556,7.686,7.648,7.6632,419400.0
2009-02-04 10:50:00,10.1,10.11,10.09,10.1,278700.0,7.6708,7.6784,7.6632,7.6708,278700.0
2009-02-04 10:55:00,10.1,10.22,10.08,10.21,636900.0,7.6708,7.762,7.6556,7.7544,636900.0
2009-02-04 11:00:00,10.2,10.23,10.17,10.17,490300.0,7.7468,7.7696,7.724,7.724,490300.0
2009-02-04 11:05:00,10.17,10.19,10.17,10.18,113300.0,7.724,7.7392,7.724,7.7316,113300.0
2009-02-04 11:10:00,10.18,10.23,10.17,10.22,498000.0,7.7316,7.7696,7.724,7.762,498000.0
2009-02-04 11:15:00,10.21,10.22,10.09,10.09,433400.0,7.7544,7.762,7.6632,7.6632,433400.0
2009-02-04 11:20:00,10.09,10.12,10.07,10.12,168000.0,7.6632,7.686,7.648,7.686,168000.0
2009-02-04 11:25:00,10.12,10.14,10.08,10.11,235700.0,7.686,7.7012,7.6556,7.6784,235700.0
2009-02-04 11:30:00,10.12,10.15,10.11,10.15,91100.0,7.686,7.7088,7.6784,7.7088,91100.0
2009-02-04 11:35:00,10.15,10.16,10.1,10.1,225600.0,7.7088,7.7164,7.6708,7.6708,225600.0
2009-02-04 11:40:00,10.1,10.12,10.09,10.11,185800.0,7.6708,7.686,7.6632,7.6784,185800.0
2009-02-04 11:45:00,10.11,10.11,10.06,10.07,201000.0,7.6784,7.6784,7.6404,7.648,201000.0
2009-02-04 11:50:00,10.07,10.1,10.06,10.1,61200.0,7.648,7.6708,7.6404,7.6708,61200.0
2009-02-04 11:55:00,10.1,10.14,10.09,10.14,156800.0,7.6708,7.7012,7.6632,7.7012,156800.0
2009-02-04 12:00:00,10.14,10.19,10.14,10.18,169200.0,7.7012,7.7392,7.7012,7.7316,169200.0
2009-02-04 12:05:00,10.17,10.2,10.15,10.18,264400.0,7.724,7.7468,7.7088,7.7316,264400.0
2009-02-04 12:10:00,10.18,10.19,10.17,10.18,112800.0,7.7316,7.7392,7.724,7.7316,112800.0
2009-02-04 12:15:00,10.18,10.19,10.18,10.19,54700.0,7.7316,7.7392,7.7316,7.7392,54700.0
2009-02-04 12:20:00,10.18,10.19,10.12,10.12,199800.0,7.7316,7.7392,7.686,7.686,199800.0
2009-02-04 12:25:00,10.12,10.17,10.11,10.11,300500.0,7.686,7.724,7.6784,7.6784,300500.0
2009-02-04 12:30:00,10.11,10.12,10.09,10.1,86800.0,7.6784,7.686,7.6632,7.6708,86800.0
2009-02-04 12:35:00,10.1,10.1,10.09,10.09,76100.0,7.6708,7.6708,7.6632,7.6632,76100.0
2009-02-04 12:40:00,10.09,10.1,10.07,10.09,135900.0,7.6632,7.6708,7.648,7.6632,135900.0
2009-02-04 12:45:00,10.08,10.1,10.07,10.09,248500.0,7.6556,7.6708,7.648,7.6632,248500.0
2009-02-04 12:50:00,10.1,10.1,10.05,10.05,117900.0,7.6708,7.6708,7.6328,7.6328,117900.0
2009-02-04 12:55:00,10.05,10.05,10.02,10.03,76200.0,7.6328,7.6328,7.6101,7.6177,76200.0
2009-02-04 13:00:00,10.03,10.03,10.01,10.02,128000.0,7.6177,7.6177,7.6025,7.6101,128000.0
2009-02-04 13:05:00,10.02,10.05,9.99,10.04,273400.0,7.6101,7.6328,7.5873,7.6252,273400.0
2009-02-04 13:10:00,10.05,10.05,10.01,10.03,111300.0,7.6328,7.6328,7.6025,7.6177,111300.0
2009-02-04 13:15:00,10.02,10.06,10.02,10.03,152500.0,7.6101,7.6404,7.6101,7.6177,152500.0
2009-02-04 13:20:00,10.04,10.06,10.03,10.04,165500.0,7.6252,7.6404,7.6177,7.6252,165500.0
2009-02-04 13:25:00,10.03,10.1,10.03,10.09,241600.0,7.6177,7.6708,7.6177,7.6632,241600.0
2009-02-04 13:30:00,10.09,10.13,10.09,10.12,193200.0,7.6632,7.6936,7.6632,7.686,193200.0
2009-02-04 13:35:00,10.11,10.12,10.0,10.0,257800.0,7.6784,7.686,7.5949,7.5949,257800.0
2009-02-04 13:40:00,10.0,10.01,9.96,9.97,388600.0,7.5949,7.6025,7.5645,7.5721,388600.0
2009-02-04 13:45:00,9.96,9.97,9.91,9.92,391200.0,7.5645,7.5721,7.5265,7.5341,391200.0
2009-02-04 13:50:00,9.92,9.94,9.84,9.86,483700.0,7.5341,7.5493,7.4734,7.4885,483700.0
2009-02-04 13:55:00,9.87,9.91,9.83,9.88,540000.0,7.4961,7.5265,7.4658,7.5037,540000.0
2009-02-04 14:00:00,9.89,9.93,9.84,9.92,344100.0,7.5113,7.5417,7.4734,7.5341,344100.0
2009-02-04 14:05:00,9.92,9.94,9.89,9.89,346000.0,7.5341,7.5493,7.5113,7.5113,346000.0
2009-02-04 14:10:00,9.88,9.94,9.87,9.94,213300.0,7.5037,7.5493,7.4961,7.5493,213300.0
2009-02-04 14:15:00,9.93,9.95,9.92,9.92,159100.0,7.5417,7.5569,7.5341,7.5341,159100.0
2009-02-04 14:20:00,9.93,9.94,9.84,9.85,179400.0,7.5417,7.5493,7.4734,7.4809,179400.0
2009-02-04 14:25:00,9.85,9.9,9.85,9.86,217400.0,7.4809,7.5189,7.4809,7.4885,217400.0
2009-02-04 14:30:00,9.86,9.88,9.84,9.85,183500.0,7.4885,7.5037,7.4734,7.4809,183500.0
2009-02-04 14:35:00,9.86,9.88,9.84,9.86,285300.0,7.4885,7.5037,7.4734,7.4885,285300.0
2009-02-04 14:40:00,9.87,9.89,9.85,9.85,188900.0,7.4961,7.5113,7.4809,7.4809,188900.0
2009-02-04 14:45:00,9.85,9.86,9.82,9.85,239300.0,7.4809,7.4885,7.4582,7.4809,239300.0
2009-02-04 14:50:00,9.85,9.86,9.83,9.86,183700.0,7.4809,7.4885,7.4658,7.4885,183700.0
2009-02-04 14:55:00,9.85,9.91,9.83,9.9,407100.0,7.4809,7.5265,7.4658,7.5189,407100.0
2009-02-04 15:00:00,9.9,9.96,9.84,9.96,450900.0,7.5189,7.5645,7.4734,7.5645,450900.0
2009-02-04 15:05:00,9.95,9.97,9.91,9.95,264300.0,7.5569,7.5721,7.5265,7.5569,264300.0
2009-02-04 15:10:00,9.95,9.96,9.88,9.89,198100.0,7.5569,7.5645,7.5037,7.5113,198100.0
2009-02-04 15:15:00,9.89,9.94,9.88,9.93,261100.0,7.5113,7.5493,7.5037,7.5417,261100.0
2009-02-04 15:20:00,9.93,9.93,9.85,9.88,264600.0,7.5417,7.5417,7.4809,7.5037,264600.0
2009-02-04 15:25:00,9.88,9.89,9.85,9.86,498800.0,7.5037,7.5113,7.4809,7.4885,498800.0
2009-02-04 15:30:00,9.86,9.88,9.82,9.86,575200.0,7.4885,7.5037,7.4582,7.4885,575200.0
2009-02-04 15:35:00,9.86,9.89,9.84,9.87,294700.0,7.4885,7.5113,7.4734,7.4961,294700.0
2009-02-04 15:40:00,9.86,9.91,9.86,9.89,396200.0,7.4885,7.5265,7.4885,7.5113,396200.0
2009-02-04 15:45:00,9.89,9.9,9.85,9.86,492000.0,7.5113,7.5189,7.4809,7.4885,492000.0
2009-02-04 15:50:00,9.86,9.88,9.84,9.87,622100.0,7.4885,7.5037,7.4734,7.4961,622100.0
2009-02-04 15:55:00,9.88,9.88,9.83,9.83,648400.0,7.5037,7.5037,7.4658,7.4658,648400.0
2009-02-05 09:30:00,9.7,9.75,9.66,9.74,294500.0,7.367,7.405,7.3366,7.3974,294500.0
2009-02-05 09:35:00,9.75,9.78,9.7,9.78,200400.0,7.405,7.4278,7.367,7.4278,200400.0
2009-02-05 09:40:00,9.79,9.87,9.79,9.87,401900.0,7.4354,7.4961,7.4354,7.4961,401900.0
2009-02-05 09:45:00,9.87,9.97,9.87,9.96,478000.0,7.4961,7.5721,7.4961,7.5645,478000.0
2009-02-05 09:50:00,9.95,9.98,9.88,9.88,545600.0,7.5569,7.5797,7.5037,7.5037,545600.0
2009-02-05 09:55:00,9.88,9.94,9.83,9.83,347300.0,7.5037,7.5493,7.4658,7.4658,347300.0
2009-02-05 10:00:00,9.83,9.92,9.82,9.91,392600.0,7.4658,7.5341,7.4582,7.5265,392600.0
2009-02-05 10:05:00,9.91,9.93,9.84,9.88,338200.0,7.5265,7.5417,7.4734,7.5037,338200.0
2009-02-05 10:10:00,9.88,9.93,9.85,9.93,87700.0,7.5037,7.5417,7.4809,7.5417,87700.0
2009-02-05 10:15:00,9.93,9.99,9.91,9.96,481300.0,7.5417,7.5873,7.5265,7.5645,481300.0
2009-02-05 10:20:00,9.95,10.04,9.95,10.04,253600.0,7.5569,7.6252,7.5569,7.6252,253600.0
2009-02-05 10:25:00,10.03,10.04,9.95,9.95,180100.0,7.6177,7.6252,7.5569,7.5569,180100.0
2009-02-05 10:30:00,9.95,10.03,9.92,10.03,257800.0,7.5569,7.6177,7.5341,7.6177,257800.0
2009-02-05 10:35:00,10.03,10.09,10.02,10.09,135100.0,7.6177,7.6632,7.6101,7.6632,135100.0
2009-02-05 10:40:00,10.08,10.18,10.08,10.18,444500.0,7.6556,7.7316,7.6556,7.7316,444500.0
2009-02-05 10:45:00,10.17,10.19,10.12,10.13,355200.0,7.724,7.7392,7.686,7.6936,355200.0
2009-02-05 10:50:00,10.12,10.22,10.11,10.18,458800.0,7.686,7.762,7.6784,7.7316,458800.0
2009-02-05 10:55:00,10.18,10.23,10.14,10.15,304800.0,7.7316,7.7696,7.7012,7.7088,304800.0
2009-02-05 11:00:00,10.15,10.2,10.12,10.19,328700.0,7.7088,7.7468,7.686,7.7392,328700.0
2009-02-05 11:05:00,10.2,10.22,10.15,10.21,243900.0,7.7468,7.762,7.7088,7.7544,243900.0
2009-02-05 11:10:00,10.21,10.23,10.18,10.19,399300.0,7.7544,7.7696,7.7316,7.7392,399300.0
2009-02-05 11:15:00,10.19,10.21,10.09,10.11,604100.0,7.7392,7.7544,7.6632,7.6784,604100.0
2009-02-05 11:20:00,10.1,10.12,10.04,10.05,557000.0,7.6708,7.686,7.6252,7.6328,557000.0
2009-02-05 11:25:00,10.05,10.07,10.04,10.05,218100.0,7.6328,7.648,7.6252,7.6328,218100.0
2009-02-05 11:30:00,10.04,10.11,10.04,10.1,212000.0,7.6252,7.6784,7.6252,7.6708,212000.0
2009-02-05 11:35:00,10.11,10.16,10.11,10.14,199400.0,7.6784,7.7164,7.6784,7.7012,199400.0
2009-02-05 11:40:00,10.14,10.15,10.11,10.13,181800.0,7.7012,7.7088,7.6784,7.6936,181800.0
2009-02-05 11:45:00,10.13,10.13,10.09,10.1,191200.0,7.6936,7.6936,7.6632,7.6708,191200.0
2009-02-05 11:50:00,10.1,10.13,10.08,10.1,134600.0,7.6708,7.6936,7.6556,7.6708,134600.0
2009-02-05 11:55:00,10.11,10.16,10.1,10.16,231500.0,7.6784,7.7164,7.6708,7.7164,231500.0
2009-02-05 12:00:00,10.16,10.2,10.15,10.2,365300.0,7.7164,7.7468,7.7088,7.7468,365300.0
2009-02-05 12:05:00,10.21,10.26,10.2,10.24,293100.0,7.7544,7.7923,7.7468,7.7771,293100.0
2009-02-05 12:10:00,10.24,10.3,10.23,10.23,211900.0,7.7771,7.8227,7.7696,7.7696,211900.0
2009-02-05 12:15:00,10.24,10.27,10.22,10.24,246200.0,7.7771,7.7999,7.762,7.7771,246200.0
2009-02-05 12:20:00,10.25,10.29,10.25,10.29,198500.0,7.7847,7.8151,7.7847,7.8151,198500.0
2009-02-05 12:25:00,10.28,10.29,10.22,10.23,179700.0,7.8075,7.8151,7.762,7.7696,179700.0
2009-02-05 12:30:00,10.23,10.25,10.2,10.21,216300.0,7.7696,7.7847,7.7468,7.7544,216300.0
2009-02-05 12:35:00,10.2,10.23,10.17,10.2,213500.0,7.7468,7.7696,7.724,7.7468,213500.0
2009-02-05 12:40:00,10.21,10.27,10.2,10.26,226200.0,7.7544,7.7999,7.7468,7.7923,226200.0
2009-02-05 12:45:00,10.27,10.28,10.25,10.25,132800.0,7.7999,7.8075,7.7847,7.7847,132800.0
2009-02-05 12:50:00,10.26,10.26,10.18,10.2,134700.0,7.7923,7.7923,7.7316,7.7468,134700.0
2009-02-05 12:55:00,10.19,10.27,10.19,10.26,127500.0,7.7392,7.7999,7.7392,7.7923,127500.0
2009-02-05 13:00:00,10.26,10.29,10.25,10.26,147600.0,7.7923,7.8151,7.7847,7.7923,147600.0
2009-02-05 13:05:00,10.26,10.26,10.21,10.24,168800.0,7.7923,7.7923,7.7544,7.7771,168800.0
2009-02-05 13:10:00,10.25,10.26,10.21,10.22,177700.0,7.7847,7.7923,7.7544,7.762,177700.0
2009-02-05 13:15:00,10.21,10.23,10.17,10.18,154400.0,7.7544,7.7696,7.724,7.7316,154400.0
2009-02-05 13:20:00,10.18,10.19,10.17,10.18,56700.0,7.7316,7.7392,7.724,7.7316,56700.0
2009-02-05 13:25:00,10.17,10.21,10.16,10.19,202000.0,7.724,7.7544,7.7164,7.7392,202000.0
2009-02-05 13:30:00,10.18,10.22,10.17,10.19,152700.0,7.7316,7.762,7.724,7.7392,152700.0
2009-02-05 13:35:00,10.19,10.22,10.16,10.2,79200.0,7.7392,7.762,7.7164,7.7468,79200.0
2009-02-05 13:40:00,10.19,10.23,10.17,10.23,90500.0,7.7392,7.7696,7.724,7.7696,90500.0
2009-02-05 13:45:00,10.23,10.23,10.19,10.21,99700.0,7.7696,7.7696,7.7392,7.7544,99700.0
2009-02-05 13:50:00,10.21,10.21,10.18,10.21,58900.0,7.7544,7.7544,7.7316,7.7544,58900.0
2009-02-05 13:55:00,10.21,10.23,10.17,10.19,187500.0,7.7544,7.7696,7.724,7.7392,187500.0
2009-02-05 14:00:00,10.19,10.24,10.18,10.24,59900.0,7.7392,7.7771,7.7316,7.7771,59900.0
2009-02-05 14:05:00,10.24,10.26,10.24,10.25,46500.0,7.7771,7.7923,7.7771,7.7847,46500.0
2009-02-05 14:10:00,10.25,10.25,10.2,10.21,299400.0,7.7847,7.7847,7.7468,7.7544,299400.0
2009-02-05 14:15:00,10.22,10.23,10.18,10.2,296400.0,7.762,7.7696,7.7316,7.7468,296400.0
2009-02-05 14:20:00,10.21,10.25,10.2,10.24,114700.0,7.7544,7.7847,7.7468,7.7771,114700.0
2009-02-05 14:25:00,10.24,10.25,10.22,10.25,225000.0,7.7771,7.7847,7.762,7.7847,225000.0
2009-02-05 14:30:00,10.25,10.27,10.22,10.26,244000.0,7.7847,7.7999,7.762,7.7923,244000.0
2009-02-05 14:35:00,10.26,10.3,10.25,10.29,129900.0,7.7923,7.8227,7.7847,7.8151,129900.0
2009-02-05 14:40:00,10.28,10.29,10.24,10.28,263900.0,7.8075,7.8151,7.7771,7.8075,263900.0
2009-02-05 14:45:00,10.28,10.3,10.24,10.24,85200.0,7.8075,7.8227,7.7771,7.7771,85200.0
2009-02-05 14:50:00,10.25,10.25,10.15,10.18,283500.0,7.7847,7.7847,7.7088,7.7316,283500.0
2009-02-05 14:55:00,10.19,10.21,10.12,10.16,609700.0,7.7392,7.7544,7.686,7.7164,609700.0
2009-02-05 15:00:00,10.16,10.2,10.1,10.1,171000.0,7.7164,7.7468,7.6708,7.6708,171000.0
2009-02-05 15:05:00,10.1,10.15,10.06,10.07,469500.0,7.6708,7.7088,7.6404,7.648,469500.0
2009-02-05 15:10:00,10.07,10.14,10.06,10.13,469000.0,7.648,7.7012,7.6404,7.6936,469000.0
2009-02-05 15:15:00,10.14,10.17,10.1,10.12,321300.0,7.7012,7.724,7.6708,7.686,321300.0
2009-02-05 15:20:00,10.11,10.15,10.1,10.15,155400.0,7.6784,7.7088,7.6708,7.7088,155400.0
2009-02-05 15:25:00,10.15,10.17,10.11,10.15,312800.0,7.7088,7.724,7.6784,7.7088,312800.0
2009-02-05 15:30:00,10.16,10.18,10.12,10.13,191400.0,7.7164,7.7316,7.686,7.6936,191400.0
2009-02-05 15:35:00,10.14,10.18,10.09,10.11,267700.0,7.7012,7.7316,7.6632,7.6784,267700.0
2009-02-05 15:40:00,10.12,10.2,10.11,10.2,336200.0,7.686,7.7468,7.6784,7.7468,336200.0
2009-02-05 15:45:00,10.2,10.21,10.16,10.19,509800.0,7.7468,7.7544,7.7164,7.7392,509800.0
2009-02-05 15:50:00,10.19,10.23,10.16,10.18,892300.0,7.7392,7.7696,7.7164,7.7316,892300.0
2009-02-05 15:55:00,10.19,10.22,10.15,10.22,1005100.0,7.7392,7.762,7.7088,7.762,1005100.0
2009-02-06 09:30:00,10.23,10.3,10.14,10.3,307100.0,7.7696,7.8227,7.7012,7.8227,307100.0
2009-02-06 09:35:00,10.29,10.46,10.29,10.42,395800.0,7.8151,7.9442,7.8151,7.9139,395800.0
2009-02-06 09:40:00,10.42,10.46,10.38,10.4,286000.0,7.9139,7.9442,7.8835,7.8987,286000.0
2009-02-06 09:45:00,10.4,10.5,10.4,10.42,307600.0,7.8987,7.9746,7.8987,7.9139,307600.0
2009-02-06 09:50:00,10.43,10.46,10.39,10.44,170600.0,7.9214,7.9442,7.8911,7.929,170600.0
2009-02-06 09:55:00,10.44,10.48,10.41,10.46,255800.0,7.929,7.9594,7.9063,7.9442,255800.0
2009-02-06 10:00:00,10.46,10.47,10.41,10.41,307000.0,7.9442,7.9518,7.9063,7.9063,307000.0
2009-02-06 10:05:00,10.41,10.43,10.36,10.37,266000.0,7.9063,7.9214,7.8683,7.8759,266000.0
2009-02-06 10:10:00,10.37,10.41,10.35,10.4,302800.0,7.8759,7.9063,7.8607,7.8987,302800.0
2009-02-06 10:15:00,10.41,10.42,10.37,10.39,299800.0,7.9063,7.9139,7.8759,7.8911,299800.0
2009-02-06 10:20:00,10.4,10.4,10.34,10.38,198600.0,7.8987,7.8987,7.8531,7.8835,198600.0
2009-02-06 10:25:00,10.38,10.38,10.32,10.38,224600.0,7.8835,7.8835,7.8379,7.8835,224600.0
2009-02-06 10:30:00,10.38,10.39,10.33,10.36,237400.0,7.8835,7.8911,7.8455,7.8683,237400.0
2009-02-06 10:35:00,10.36,10.36,10.32,10.35,167900.0,7.8683,7.8683,7.8379,7.8607,167900.0
2009-02-06 10:40:00,10.34,10.35,10.31,10.33,108700.0,7.8531,7.8607,7.8303,7.8455,108700.0
2009-02-06 10:45:00,10.33,10.37,10.33,10.37,126000.0,7.8455,7.8759,7.8455,7.8759,126000.0
2009-02-06 10:50:00,10.37,10.41,10.36,10.41,142100.0,7.8759,7.9063,7.8683,7.9063,142100.0
2009-02-06 10:55:00,10.41,10.45,10.39,10.39,167700.0,7.9063,7.9366,7.8911,7.8911,167700.0
2009-02-06 11:00:00,10.39,10.47,10.39,10.46,220700.0,7.8911,7.9518,7.8911,7.9442,220700.0
2009-02-06 11:05:00,10.47,10.51,10.45,10.46,196100.0,7.9518,7.9822,7.9366,7.9442,196100.0
2009-02-06 11:10:00,10.47,10.49,10.46,10.49,99600.0,7.9518,7.967,7.9442,7.967,99600.0
2009-02-06 11:15:00,10.49,10.5,10.44,10.44,207300.0,7.967,7.9746,7.929,7.929,207300.0
2009-02-06 11:20:00,10.44,10.45,10.39,10.39,203100.0,7.929,7.9366,7.8911,7.8911,203100.0
2009-02-06 11:25:00,10.39,10.4,10.38,10.39,127600.0,7.8911,7.8987,7.8835,7.8911,127600.0
2009-02-06 11:30:00,10.39,10.4,10.37,10.37,227400.0,7.8911,7.8987,7.8759,7.8759,227400.0
2009-02-06 11:35:00,10.37,10.4,10.37,10.4,138100.0,7.8759,7.8987,7.8759,7.8987,138100.0
2009-02-06 11:40:00,10.4,10.4,10.39,10.4,126300.0,7.8987,7.8987,7.8911,7.8987,126300.0
2009-02-06 11:45:00,10.4,10.42,10.38,10.39,128500.0,7.8987,7.9139,7.8835,7.8911,128500.0
2009-02-06 11:50:00,10.38,10.4,10.38,10.4,51500.0,7.8835,7.8987,7.8835,7.8987,51500.0
2009-02-06 11:55:00,10.4,10.4,10.39,10.4,97900.0,7.8987,7.8987,7.8911,7.8987,97900.0
2009-02-06 12:00:00,10.4,10.4,10.36,10.38,144400.0,7.8987,7.8987,7.8683,7.8835,144400.0
2009-02-06 12:05:00,10.38,10.39,10.38,10.39,19900.0,7.8835,7.8911,7.8835,7.8911,19900.0
2009-02-06 12:10:00,10.39,10.4,10.36,10.36,85100.0,7.8911,7.8987,7.8683,7.8683,85100.0
2009-02-06 12:15:00,10.37,10.38,10.35,10.35,37200.0,7.8759,7.8835,7.8607,7.8607,37200.0
2009-02-06 12:20:00,10.35,10.4,10.35,10.4,47000.0,7.8607,7.8987,7.8607,7.8987,47000.0
2009-02-06 12:25:00,10.4,10.4,10.36,10.36,34900.0,7.8987,7.8987,7.8683,7.8683,34900.0
2009-02-06 12:30:00,10.36,10.37,10.35,10.36,48400.0,7.8683,7.8759,7.8607,7.8683,48400.0
2009-02-06 12:35:00,10.36,10.41,10.36,10.4,89800.0,7.8683,7.9063,7.8683,7.8987,89800.0
2009-02-06 12:40:00,10.4,10.4,10.39,10.4,134400.0,7.8987,7.8987,7.8911,7.8987,134400.0
2009-02-06 12:45:00,10.39,10.4,10.38,10.39,67700.0,7.8911,7.8987,7.8835,7.8911,67700.0
2009-02-06 12:50:00,10.39,10.4,10.38,10.4,73300.0,7.8911,7.8987,7.8835,7.8987,73300.0
2009-02-06 12:55:00,10.39,10.4,10.39,10.39,108200.0,7.8911,7.8987,7.8911,7.8911,108200.0
2009-02-06 13:00:00,10.4,10.41,10.38,10.38,137200.0,7.8987,7.9063,7.8835,7.8835,137200.0
2009-02-06 13:05:00,10.38,10.41,10.38,10.4,188900.0,7.8835,7.9063,7.8835,7.8987,188900.0
2009-02-06 13:10:00,10.4,10.41,10.39,10.4,58100.0,7.8987,7.9063,7.8911,7.8987,58100.0
2009-02-06 13:15:00,10.4,10.46,10.4,10.45,364000.0,7.8987,7.9442,7.8987,7.9366,364000.0
2009-02-06 13:20:00,10.45,10.45,10.39,10.43,455800.0,7.9366,7.9366,7.8911,7.9214,455800.0
2009-02-06 13:25:00,10.43,10.44,10.41,10.44,97500.0,7.9214,7.929,7.9063,7.929,97500.0
2009-02-06 13:30:00,10.44,10.49,10.44,10.47,352500.0,7.929,7.967,7.929,7.9518,352500.0
2009-02-06 13:35:00,10.47,10.49,10.46,10.49,36000.0,7.9518,7.967,7.9442,7.967,36000.0
2009-02-06 13:40:00,10.48,10.48,10.43,10.43,337700.0,7.9594,7.9594,7.9214,7.9214,337700.0
2009-02-06 13:45:00,10.44,10.47,10.44,10.47,90600.0,7.929,7.9518,7.929,7.9518,90600.0
2009-02-06 13:50:00,10.46,10.47,10.44,10.44,219800.0,7.9442,7.9518,7.929,7.929,219800.0
2009-02-06 13:55:00,10.45,10.46,10.43,10.46,131800.0,7.9366,7.9442,7.9214,7.9442,131800.0
2009-02-06 14:00:00,10.46,10.47,10.44,10.45,152200.0,7.9442,7.9518,7.929,7.9366,152200.0
2009-02-06 14:05:00,10.45,10.48,10.43,10.43,174700.0,7.9366,7.9594,7.9214,7.9214,174700.0
2009-02-06 14:10:00,10.44,10.47,10.43,10.47,122700.0,7.929,7.9518,7.9214,7.9518,122700.0
2009-02-06 14:15:00,10.47,10.49,10.46,10.49,249000.0,7.9518,7.967,7.9442,7.967,249000.0
2009-02-06 14:20:00,10.48,10.5,10.47,10.48,253200.0,7.9594,7.9746,7.9518,7.9594,253200.0
2009-02-06 14:25:00,10.48,10.5,10.46,10.5,107100.0,7.9594,7.9746,7.9442,7.9746,107100.0
2009-02-06 14:30:00,10.48,10.5,10.45,10.46,251400.0,7.9594,7.9746,7.9366,7.9442,251400.0
2009-02-06 14:35:00,10.47,10.49,10.44,10.45,105700.0,7.9518,7.967,7.929,7.9366,105700.0
2009-02-06 14:40:00,10.45,10.48,10.43,10.44,104200.0,7.9366,7.9594,7.9214,7.929,104200.0
2009-02-06 14:45:00,10.44,10.46,10.43,10.45,79600.0,7.929,7.9442,7.9214,7.9366,79600.0
2009-02-06 14:50:00,10.44,10.45,10.38,10.44,239800.0,7.929,7.9366,7.8835,7.929,239800.0
2009-02-06 14:55:00,10.44,10.49,10.44,10.48,93700.0,7.929,7.967,7.929,7.9594,93700.0
2009-02-06 15:00:00,10.49,10.49,10.41,10.41,130200.0,7.967,7.967,7.9063,7.9063,130200.0
2009-02-06 15:05:00,10.4,10.44,10.38,10.39,378600.0,7.8987,7.929,7.8835,7.8911,378600.0
2009-02-06 15:10:00,10.38,10.43,10.35,10.42,187100.0,7.8835,7.9214,7.8607,7.9139,187100.0
2009-02-06 15:15:00,10.43,10.45,10.42,10.43,208300.0,7.9214,7.9366,7.9139,7.9214,208300.0
2009-02-06 15:20:00,10.43,10.45,10.43,10.45,119600.0,7.9214,7.9366,7.9214,7.9366,119600.0
2009-02-06 15:25:00,10.44,10.47,10.39,10.45,352700.0,7.929,7.9518,7.8911,7.9366,352700.0
2009-02-06 15:30:00,10.45,10.49,10.44,10.47,219700.0,7.9366,7.967,7.929,7.9518,219700.0
2009-02-06 15:35:00,10.48,10.48,10.45,10.46,211200.0,7.9594,7.9594,7.9366,7.9442,211200.0
2009-02-06 15:40:00,10.46,10.5,10.46,10.46,325100.0,7.9442,7.9746,7.9442,7.9442,325100.0
2009-02-06 15:45:00,10.46,10.5,10.43,10.44,564600.0,7.9442,7.9746,7.9214,7.929,564600.0
2009-02-06 15:50:00,10.45,10.49,10.41,10.41,789500.0,7.9366,7.967,7.9063,7.9063,789500.0
2009-02-06 15:55:00,10.41,10.44,10.39,10.44,1146300.0,7.9063,7.929,7.8911,7.929,1146300.0
2009-02-09 09:30:00,10.46,10.46,10.24,10.26,337900.0,7.9442,7.9442,7.7771,7.7923,337900.0
2009-02-09 09:35:00,10.25,10.29,10.13,10.19,308300.0,7.7847,7.8151,7.6936,7.7392,308300.0
2009-02-09 09:40:00,10.19,10.24,10.14,10.24,220700.0,7.7392,7.7771,7.7012,7.7771,220700.0
2009-02-09 09:45:00,10.25,10.28,10.21,10.28,247600.0,7.7847,7.8075,7.7544,7.8075,247600.0
2009-02-09 09:50:00,10.28,10.31,10.25,10.27,196100.0,7.8075,7.8303,7.7847,7.7999,196100.0
2009-02-09 09:55:00,10.27,10.29,10.21,10.28,201100.0,7.7999,7.8151,7.7544,7.8075,201100.0
2009-02-09 10:00:00,10.29,10.29,10.18,10.19,221200.0,7.8151,7.8151,7.7316,7.7392,221200.0
2009-02-09 10:05:00,10.18,10.24,10.17,10.24,295100.0,7.7316,7.7771,7.724,7.7771,295100.0
2009-02-09 10:10:00,10.23,10.27,10.23,10.25,194800.0,7.7696,7.7999,7.7696,7.7847,194800.0
2009-02-09 10:15:00,10.26,10.34,10.22,10.22,452700.0,7.7923,7.8531,7.762,7.762,452700.0
2009-02-09 10:20:00,10.22,10.33,10.22,10.28,348500.0,7.762,7.8455,7.762,7.8075,348500.0
2009-02-09 10:25:00,10.29,10.32,10.25,10.26,234400.0,7.8151,7.8379,7.7847,7.7923,234400.0
2009-02-09 10:30:00,10.26,10.34,10.25,10.29,245700.0,7.7923,7.8531,7.7847,7.8151,245700.0
2009-02-09 10:35:00,10.29,10.4,10.29,10.4,274200.0,7.8151,7.8987,7.8151,7.8987,274200.0
2009-02-09 10:40:00,10.4,10.46,10.36,10.44,634400.0,7.8987,7.9442,7.8683,7.929,634400.0
2009-02-09 10:45:00,10.43,10.55,10.4,10.51,395800.0,7.9214,8.0126,7.8987,7.9822,395800.0
2009-02-09 10:50:00,10.51,10.52,10.42,10.43,294600.0,7.9822,7.9898,7.9139,7.9214,294600.0
2009-02-09 10:55:00,10.43,10.53,10.41,10.49,224400.0,7.9214,7.9974,7.9063,7.967,224400.0
2009-02-09 11:00:00,10.49,10.52,10.47,10.49,273500.0,7.967,7.9898,7.9518,7.967,273500.0
2009-02-09 11:05:00,10.49,10.55,10.46,10.55,291600.0,7.967,8.0126,7.9442,8.0126,291600.0
2009-02-09 11:10:00,10.55,10.56,10.51,10.54,258000.0,8.0126,8.0202,7.9822,8.005,258000.0
2009-02-09 11:15:00,10.54,10.55,10.47,10.51,266300.0,8.005,8.0126,7.9518,7.9822,266300.0
2009-02-09 11:20:00,10.51,10.53,10.47,10.47,260300.0,7.9822,7.9974,7.9518,7.9518,260300.0
2009-02-09 11:25:00,10.47,10.52,10.47,10.48,386700.0,7.9518,7.9898,7.9518,7.9594,386700.0
2009-02-09 11:30:00,10.49,10.49,10.42,10.42,194100.0,7.967,7.967,7.9139,7.9139,194100.0
2009-02-09 11:35:00,10.42,10.47,10.4,10.42,244500.0,7.9139,7.9518,7.8987,7.9139,244500.0
2009-02-09 11:40:00,10.42,10.42,10.35,10.35,148200.0,7.9139,7.9139,7.8607,7.8607,148200.0
2009-02-09 11:45:00,10.35,10.4,10.35,10.36,283900.0,7.8607,7.8987,7.8607,7.8683,283900.0
2009-02-09 11:50:00,10.36,10.41,10.36,10.39,192300.0,7.8683,7.9063,7.8683,7.8911,192300.0
2009-02-09 11:55:00,10.39,10.43,10.39,10.41,124100.0,7.8911,7.9214,7.8911,7.9063,124100.0
2009-02-09 12:00:00,10.42,10.44,10.39,10.4,213600.0,7.9139,7.929,7.8911,7.8987,213600.0
2009-02-09 12:05:00,10.4,10.42,10.35,10.35,180800.0,7.8987,7.9139,7.8607,7.8607,180800.0
2009-02-09 12:10:00,10.36,10.38,10.35,10.35,124100.0,7.8683,7.8835,7.8607,7.8607,124100.0
2009-02-09 12:15:00,10.35,10.44,10.35,10.41,294200.0,7.8607,7.929,7.8607,7.9063,294200.0
2009-02-09 12:20:00,10.41,10.44,10.41,10.43,121000.0,7.9063,7.929,7.9063,7.9214,121000.0
2009-02-09 12:25:00,10.44,10.48,10.43,10.48,168500.0,7.929,7.9594,7.9214,7.9594,168500.0
2009-02-09 12:30:00,10.48,10.48,10.44,10.44,83500.0,7.9594,7.9594,7.929,7.929,83500.0
2009-02-09 12:35:00,10.44,10.44,10.39,10.39,108500.0,7.929,7.929,7.8911,7.8911,108500.0
2009-02-09 12:40:00,10.4,10.41,10.35,10.35,210900.0,7.8987,7.9063,7.8607,7.8607,210900.0
2009-02-09 12:45:00,10.35,10.41,10.34,10.39,316200.0,7.8607,7.9063,7.8531,7.8911,316200.0
2009-02-09 12:50:00,10.39,10.41,10.38,10.4,370000.0,7.8911,7.9063,7.8835,7.8987,370000.0
2009-02-09 12:55:00,10.4,10.4,10.33,10.34,385100.0,7.8987,7.8987,7.8455,7.8531,385100.0
2009-02-09 13:00:00,10.34,10.39,10.33,10.36,367500.0,7.8531,7.8911,7.8455,7.8683,367500.0
2009-02-09 13:05:00,10.36,10.37,10.32,10.34,137900.0,7.8683,7.8759,7.8379,7.8531,137900.0
2009-02-09 13:10:00,10.34,10.35,10.33,10.34,117300.0,7.8531,7.8607,7.8455,7.8531,117300.0
2009-02-09 13:15:00,10.34,10.35,10.3,10.3,324300.0,7.8531,7.8607,7.8227,7.8227,324300.0
2009-02-09 13:20:00,10.31,10.33,10.28,10.31,301800.0,7.8303,7.8455,7.8075,7.8303,301800.0
2009-02-09 13:25:00,10.32,10.32,10.28,10.28,109500.0,7.8379,7.8379,7.8075,7.8075,109500.0
2009-02-09 13:30:00,10.28,10.29,10.22,10.23,134100.0,7.8075,7.8151,7.762,7.7696,134100.0
2009-02-09 13:35:00,10.23,10.28,10.22,10.28,232600.0,7.7696,7.8075,7.762,7.8075,232600.0
2009-02-09 13:40:00,10.28,10.31,10.27,10.28,245500.0,7.8075,7.8303,7.7999,7.8075,245500.0
2009-02-09 13:45:00,10.29,10.29,10.26,10.29,135600.0,7.8151,7.8151,7.7923,7.8151,135600.0
2009-02-09 13:50:00,10.28,10.3,10.27,10.28,138600.0,7.8075,7.8227,7.7999,7.8075,138600.0
2009-02-09 13:55:00,10.29,10.31,10.25,10.31,460700.0,7.8151,7.8303,7.7847,7.8303,460700.0
2009-02-09 14:00:00,10.31,10.31,10.28,10.3,576800.0,7.8303,7.8303,7.8075,7.8227,576800.0
2009-02-09 14:05:00,10.3,10.3,10.28,10.28,52200.0,7.8227,7.8227,7.8075,7.8075,52200.0
2009-02-09 14:10:00,10.28,10.28,10.23,10.26,213600.0,7.8075,7.8075,7.7696,7.7923,213600.0
2009-02-09 14:15:00,10.27,10.3,10.25,10.28,433400.0,7.7999,7.8227,7.7847,7.8075,433400.0
2009-02-09 14:20:00,10.28,10.3,10.25,10.26,449400.0,7.8075,7.8227,7.7847,7.7923,449400.0
2009-02-09 14:25:00,10.26,10.26,10.17,10.2,395400.0,7.7923,7.7923,7.724,7.7468,395400.0
2009-02-09 14:30:00,10.21,10.25,10.2,10.24,315700.0,7.7544,7.7847,7.7468,7.7771,315700.0
2009-02-09 14:35:00,10.24,10.26,10.21,10.21,1569700.0,7.7771,7.7923,7.7544,7.7544,1569700.0
2009-02-09 14:40:00,10.22,10.22,10.17,10.18,432100.0,7.762,7.762,7.724,7.7316,432100.0
2009-02-09 14:45:00,10.18,10.19,10.13,10.17,344900.0,7.7316,7.7392,7.6936,7.724,344900.0
2009-02-09 14:50:00,10.17,10.19,10.16,10.18,257700.0,7.724,7.7392,7.7164,7.7316,257700.0
2009-02-09 14:55:00,10.17,10.2,10.16,10.17,267200.0,7.724,7.7468,7.7164,7.724,267200.0
2009-02-09 15:00:00,10.17,10.19,10.14,10.15,252300.0,7.724,7.7392,7.7012,7.7088,252300.0
2009-02-09 15:05:00,10.16,10.18,10.12,10.12,246400.0,7.7164,7.7316,7.686,7.686,246400.0
2009-02-09 15:10:00,10.12,10.18,10.12,10.17,487300.0,7.686,7.7316,7.686,7.724,487300.0
2009-02-09 15:15:00,10.17,10.18,10.14,10.15,654000.0,7.724,7.7316,7.7012,7.7088,654000.0
2009-02-09 15:20:00,10.15,10.2,10.15,10.18,490100.0,7.7088,7.7468,7.7088,7.7316,490100.0
2009-02-09 15:25:00,10.19,10.2,10.16,10.18,487900.0,7.7392,7.7468,7.7164,7.7316,487900.0
2009-02-09 15:30:00,10.18,10.19,10.16,10.16,434600.0,7.7316,7.7392,7.7164,7.7164,434600.0
2009-02-09 15:35:00,10.15,10.18,10.14,10.15,839900.0,7.7088,7.7316,7.7012,7.7088,839900.0
2009-02-09 15:40:00,10.15,10.16,10.14,10.14,589800.0,7.7088,7.7164,7.7012,7.7012,589800.0
2009-02-09 15:45:00,10.15,10.19,10.14,10.18,546600.0,7.7088,7.7392,7.7012,7.7316,546600.0
2009-02-09 15:50:00,10.19,10.27,10.18,10.23,1129900.0,7.7392,7.7999,7.7316,7.7696,1129900.0
2009-02-09 15:55:00,10.22,10.23,10.18,10.18,800400.0,7.762,7.7696,7.7316,7.7316,800400.0
2009-02-10 09:30:00,10.07,10.1,10.0,10.04,428200.0,7.6954,7.7183,7.6419,7.6725,428200.0
2009-02-10 09:35:00,10.05,10.09,10.0,10.02,708700.0,7.6801,7.7107,7.6419,7.6572,708700.0
2009-02-10 09:40:00,10.03,10.14,10.02,10.02,782700.0,7.6648,7.7489,7.6572,7.6572,782700.0
2009-02-10 09:45:00,10.03,10.33,10.02,10.22,1748500.0,7.6648,7.8941,7.6572,7.81,1748500.0
2009-02-10 09:50:00,10.22,10.42,10.22,10.3,977000.0,7.81,7.9629,7.81,7.8712,977000.0
2009-02-10 09:55:00,10.31,10.36,10.22,10.26,667000.0,7.8788,7.917,7.81,7.8406,667000.0
2009-02-10 10:00:00,10.26,10.32,10.26,10.29,825700.0,7.8406,7.8864,7.8406,7.8635,825700.0
2009-02-10 10:05:00,10.28,10.31,10.28,10.3,309700.0,7.8559,7.8788,7.8559,7.8712,309700.0
2009-02-10 10:10:00,10.3,10.31,10.11,10.12,823600.0,7.8712,7.8788,7.726,7.7336,823600.0
2009-02-10 10:15:00,10.12,10.22,10.1,10.2,693700.0,7.7336,7.81,7.7183,7.7947,693700.0
2009-02-10 10:20:00,10.21,10.21,10.09,10.17,488900.0,7.8024,7.8024,7.7107,7.7718,488900.0
2009-02-10 10:25:00,10.16,10.17,10.12,10.13,463200.0,7.7642,7.7718,7.7336,7.7412,463200.0
2009-02-10 10:30:00,10.13,10.18,10.13,10.15,705600.0,7.7412,7.7795,7.7412,7.7565,705600.0
2009-02-10 10:35:00,10.15,10.15,10.08,10.1,641700.0,7.7565,7.7565,7.703,7.7183,641700.0
2009-02-10 10:40:00,10.1,10.15,10.09,10.11,472600.0,7.7183,7.7565,7.7107,7.726,472600.0
2009-02-10 10:45:00,10.12,10.17,10.12,10.17,350500.0,7.7336,7.7718,7.7336,7.7718,350500.0
2009-02-10 10:50:00,10.17,10.21,10.14,10.17,399900.0,7.7718,7.8024,7.7489,7.7718,399900.0
2009-02-10 10:55:00,10.17,10.19,10.13,10.15,260500.0,7.7718,7.7871,7.7412,7.7565,260500.0
2009-02-10 11:00:00,10.15,10.21,10.08,10.1,457900.0,7.7565,7.8024,7.703,7.7183,457900.0
2009-02-10 11:05:00,10.11,10.11,9.97,10.02,763400.0,7.726,7.726,7.619,7.6572,763400.0
2009-02-10 11:10:00,10.02,10.06,10.0,10.05,445600.0,7.6572,7.6877,7.6419,7.6801,445600.0
2009-02-10 11:15:00,10.05,10.13,10.04,10.12,274400.0,7.6801,7.7412,7.6725,7.7336,274400.0
2009-02-10 11:20:00,10.11,10.15,10.07,10.08,283000.0,7.726,7.7565,7.6954,7.703,283000.0
2009-02-10 11:25:00,10.07,10.1,10.02,10.09,402300.0,7.6954,7.7183,7.6572,7.7107,402300.0
2009-02-10 11:30:00,10.09,10.09,9.93,9.93,569700.0,7.7107,7.7107,7.5884,7.5884,569700.0
2009-02-10 11:35:00,9.93,9.97,9.87,9.88,390500.0,7.5884,7.619,7.5426,7.5502,390500.0
2009-02-10 11:40:00,9.89,9.95,9.87,9.95,247700.0,7.5578,7.6037,7.5426,7.6037,247700.0
2009-02-10 11:45:00,9.94,10.01,9.91,9.96,413100.0,7.596,7.6495,7.5731,7.6113,413100.0
2009-02-10 11:50:00,9.96,10.0,9.94,10.0,238600.0,7.6113,7.6419,7.596,7.6419,238600.0
2009-02-10 11:55:00,10.0,10.03,9.91,9.97,266100.0,7.6419,7.6648,7.5731,7.619,266100.0
2009-02-10 12:00:00,9.98,10.02,9.95,9.98,188300.0,7.6266,7.6572,7.6037,7.6266,188300.0
2009-02-10 12:05:00,9.98,9.99,9.95,9.96,202400.0,7.6266,7.6343,7.6037,7.6113,202400.0
2009-02-10 12:10:00,9.97,10.06,9.97,10.04,272900.0,7.619,7.6877,7.619,7.6725,272900.0
2009-02-10 12:15:00,10.04,10.06,10.01,10.01,157900.0,7.6725,7.6877,7.6495,7.6495,157900.0
2009-02-10 12:20:00,10.01,10.01,9.97,9.98,203800.0,7.6495,7.6495,7.619,7.6266,203800.0
2009-02-10 12:25:00,9.98,9.99,9.92,9.93,172900.0,7.6266,7.6343,7.5808,7.5884,172900.0
2009-02-10 12:30:00,9.92,9.93,9.9,9.92,111300.0,7.5808,7.5884,7.5655,7.5808,111300.0
2009-02-10 12:35:00,9.92,9.98,9.9,9.96,158600.0,7.5808,7.6266,7.5655,7.6113,158600.0
2009-02-10 12:40:00,9.96,9.99,9.93,9.97,240400.0,7.6113,7.6343,7.5884,7.619,240400.0
2009-02-10 12:45:00,9.97,9.99,9.94,9.99,267600.0,7.619,7.6343,7.596,7.6343,267600.0
2009-02-10 12:50:00,9.99,10.03,9.99,10.02,161700.0,7.6343,7.6648,7.6343,7.6572,161700.0
2009-02-10 12:55:00,10.01,10.04,9.99,10.0,113100.0,7.6495,7.6725,7.6343,7.6419,113100.0
2009-02-10 13:00:00,9.99,10.0,9.92,9.92,162400.0,7.6343,7.6419,7.5808,7.5808,162400.0
2009-02-10 13:05:00,9.93,9.93,9.89,9.92,139700.0,7.5884,7.5884,7.5578,7.5808,139700.0
2009-02-10 13:10:00,9.92,9.94,9.89,9.94,238000.0,7.5808,7.596,7.5578,7.596,238000.0
2009-02-10 13:15:00,9.94,9.95,9.84,9.85,372900.0,7.596,7.6037,7.5196,7.5273,372900.0
2009-02-10 13:20:00,9.84,9.85,9.78,9.81,391900.0,7.5196,7.5273,7.4738,7.4967,391900.0
2009-02-10 13:25:00,9.81,9.9,9.81,9.84,336700.0,7.4967,7.5655,7.4967,7.5196,336700.0
2009-02-10 13:30:00,9.84,9.87,9.81,9.87,202100.0,7.5196,7.5426,7.4967,7.5426,202100.0
2009-02-10 13:35:00,9.87,9.91,9.86,9.9,323400.0,7.5426,7.5731,7.5349,7.5655,323400.0
2009-02-10 13:40:00,9.91,9.93,9.9,9.91,186900.0,7.5731,7.5884,7.5655,7.5731,186900.0
2009-02-10 13:45:00,9.91,9.91,9.86,9.9,240400.0,7.5731,7.5731,7.5349,7.5655,240400.0
2009-02-10 13:50:00,9.9,9.94,9.89,9.9,191000.0,7.5655,7.596,7.5578,7.5655,191000.0
2009-02-10 13:55:00,9.89,9.91,9.87,9.87,116600.0,7.5578,7.5731,7.5426,7.5426,116600.0
2009-02-10 14:00:00,9.87,9.93,9.84,9.92,299200.0,7.5426,7.5884,7.5196,7.5808,299200.0
2009-02-10 14:05:00,9.92,9.93,9.86,9.86,114900.0,7.5808,7.5884,7.5349,7.5349,114900.0
2009-02-10 14:10:00,9.86,9.87,9.83,9.83,140100.0,7.5349,7.5426,7.512,7.512,140100.0
2009-02-10 14:15:00,9.84,9.89,9.83,9.89,300000.0,7.5196,7.5578,7.512,7.5578,300000.0
2009-02-10 14:20:00,9.88,9.89,9.8,9.82,175700.0,7.5502,7.5578,7.4891,7.5043,175700.0
2009-02-10 14:25:00,9.82,9.82,9.76,9.78,467100.0,7.5043,7.5043,7.4585,7.4738,467100.0
2009-02-10 14:30:00,9.77,9.81,9.76,9.81,344000.0,7.4661,7.4967,7.4585,7.4967,344000.0
2009-02-10 14:35:00,9.8,9.85,9.79,9.85,429700.0,7.4891,7.5273,7.4814,7.5273,429700.0
2009-02-10 14:40:00,9.84,9.87,9.8,9.8,387100.0,7.5196,7.5426,7.4891,7.4891,387100.0
2009-02-10 14:45:00,9.8,9.84,9.79,9.82,283700.0,7.4891,7.5196,7.4814,7.5043,283700.0
2009-02-10 14:50:00,9.82,9.85,9.78,9.78,299300.0,7.5043,7.5273,7.4738,7.4738,299300.0
2009-02-10 14:55:00,9.79,9.81,9.77,9.8,344200.0,7.4814,7.4967,7.4661,7.4891,344200.0
2009-02-10 15:00:00,9.8,9.87,9.8,9.83,555400.0,7.4891,7.5426,7.4891,7.512,555400.0
2009-02-10 15:05:00,9.82,9.84,9.8,9.82,332400.0,7.5043,7.5196,7.4891,7.5043,332400.0
2009-02-10 15:10:00,9.82,9.83,9.75,9.76,452200.0,7.5043,7.512,7.4508,7.4585,452200.0
2009-02-10 15:15:00,9.76,9.78,9.71,9.76,498800.0,7.4585,7.4738,7.4203,7.4585,498800.0
2009-02-10 15:20:00,9.76,9.77,9.7,9.77,483200.0,7.4585,7.4661,7.4126,7.4661,483200.0
2009-02-10 15:25:00,9.77,9.82,9.74,9.76,640900.0,7.4661,7.5043,7.4432,7.4585,640900.0
2009-02-10 15:30:00,9.75,9.79,9.73,9.76,489800.0,7.4508,7.4814,7.4356,7.4585,489800.0
2009-02-10 15:35:00,9.76,9.79,9.73,9.73,497000.0,7.4585,7.4814,7.4356,7.4356,497000.0
2009-02-10 15:40:00,9.73,9.8,9.7,9.79,760200.0,7.4356,7.4891,7.4126,7.4814,760200.0
2009-02-10 15:45:00,9.8,9.88,9.77,9.81,766600.0,7.4891,7.5502,7.4661,7.4967,766600.0
2009-02-10 15:50:00,9.81,9.87,9.77,9.77,1133800.0,7.4967,7.5426,7.4661,7.4661,1133800.0
2009-02-10 15:55:00,9.78,9.82,9.69,9.69,1522800.0,7.4738,7.5043,7.405,7.405,1522800.0
2009-02-11 09:30:00,9.47,9.68,9.46,9.62,1001700.0,7.2369,7.3974,7.2292,7.3515,1001700.0
2009-02-11 09:35:00,9.61,9.7,9.54,9.68,1194500.0,7.3439,7.4126,7.2904,7.3974,1194500.0
2009-02-11 09:40:00,9.67,9.71,9.6,9.62,504900.0,7.3897,7.4203,7.3362,7.3515,504900.0
2009-02-11 09:45:00,9.62,9.79,9.62,9.78,821700.0,7.3515,7.4814,7.3515,7.4738,821700.0
2009-02-11 09:50:00,9.78,9.85,9.78,9.83,574600.0,7.4738,7.5273,7.4738,7.512,574600.0
2009-02-11 09:55:00,9.84,9.91,9.81,9.86,847900.0,7.5196,7.5731,7.4967,7.5349,847900.0
2009-02-11 10:00:00,9.86,9.95,9.84,9.86,918500.0,7.5349,7.6037,7.5196,7.5349,918500.0
2009-02-11 10:05:00,9.86,9.9,9.76,9.8,763100.0,7.5349,7.5655,7.4585,7.4891,763100.0
2009-02-11 10:10:00,9.8,9.82,9.74,9.76,335700.0,7.4891,7.5043,7.4432,7.4585,335700.0
2009-02-11 10:15:00,9.75,9.77,9.67,9.72,508200.0,7.4508,7.4661,7.3897,7.4279,508200.0
2009-02-11 10:20:00,9.73,9.76,9.69,9.72,155000.0,7.4356,7.4585,7.405,7.4279,155000.0
2009-02-11 10:25:00,9.72,9.72,9.64,9.64,336600.0,7.4279,7.4279,7.3668,7.3668,336600.0
2009-02-11 10:30:00,9.64,9.67,9.5,9.54,536200.0,7.3668,7.3897,7.2598,7.2904,536200.0
2009-02-11 10:35:00,9.53,9.58,9.52,9.55,383600.0,7.2827,7.3209,7.2751,7.298,383600.0
2009-02-11 10:40:00,9.55,9.58,9.53,9.58,396400.0,7.298,7.3209,7.2827,7.3209,396400.0
2009-02-11 10:45:00,9.58,9.61,9.56,9.6,291400.0,7.3209,7.3439,7.3057,7.3362,291400.0
2009-02-11 10:50:00,9.6,9.62,9.56,9.58,216300.0,7.3362,7.3515,7.3057,7.3209,216300.0
2009-02-11 10:55:00,9.58,9.63,9.55,9.63,114900.0,7.3209,7.3591,7.298,7.3591,114900.0
2009-02-11 11:00:00,9.62,9.67,9.6,9.64,343500.0,7.3515,7.3897,7.3362,7.3668,343500.0
2009-02-11 11:05:00,9.65,9.66,9.58,9.6,370200.0,7.3744,7.3821,7.3209,7.3362,370200.0
2009-02-11 11:10:00,9.6,9.66,9.59,9.66,344300.0,7.3362,7.3821,7.3286,7.3821,344300.0
2009-02-11 11:15:00,9.65,9.71,9.64,9.7,338100.0,7.3744,7.4203,7.3668,7.4126,338100.0
2009-02-11 11:20:00,9.7,9.72,9.66,9.7,328000.0,7.4126,7.4279,7.3821,7.4126,328000.0
2009-02-11 11:25:00,9.69,9.74,9.68,9.74,234400.0,7.405,7.4432,7.3974,7.4432,234400.0
2009-02-11 11:30:00,9.73,9.8,9.72,9.73,215400.0,7.4356,7.4891,7.4279,7.4356,215400.0
2009-02-11 11:35:00,9.73,9.75,9.71,9.73,121000.0,7.4356,7.4508,7.4203,7.4356,121000.0
2009-02-11 11:40:00,9.74,9.74,9.69,9.73,209200.0,7.4432,7.4432,7.405,7.4356,209200.0
2009-02-11 11:45:00,9.72,9.75,9.69,9.74,330000.0,7.4279,7.4508,7.405,7.4432,330000.0
2009-02-11 11:50:00,9.73,9.77,9.73,9.75,151200.0,7.4356,7.4661,7.4356,7.4508,151200.0
2009-02-11 11:55:00,9.75,9.78,9.75,9.78,202000.0,7.4508,7.4738,7.4508,7.4738,202000.0
2009-02-11 12:00:00,9.77,9.83,9.77,9.82,154100.0,7.4661,7.512,7.4661,7.5043,154100.0
2009-02-11 12:05:00,9.81,9.85,9.79,9.85,202000.0,7.4967,7.5273,7.4814,7.5273,202000.0
2009-02-11 12:10:00,9.85,9.89,9.85,9.86,655600.0,7.5273,7.5578,7.5273,7.5349,655600.0
2009-02-11 12:15:00,9.86,9.92,9.85,9.91,391900.0,7.5349,7.5808,7.5273,7.5731,391900.0
2009-02-11 12:20:00,9.9,9.97,9.9,9.96,499100.0,7.5655,7.619,7.5655,7.6113,499100.0
2009-02-11 12:25:00,9.97,9.97,9.91,9.96,217000.0,7.619,7.619,7.5731,7.6113,217000.0
2009-02-11 12:30:00,9.95,9.95,9.89,9.91,484000.0,7.6037,7.6037,7.5578,7.5731,484000.0
2009-02-11 12:35:00,9.91,10.0,9.91,10.0,398300.0,7.5731,7.6419,7.5731,7.6419,398300.0
2009-02-11 12:40:00,10.0,10.05,10.0,10.01,238500.0,7.6419,7.6801,7.6419,7.6495,238500.0
2009-02-11 12:45:00,10.01,10.02,9.97,9.98,123700.0,7.6495,7.6572,7.619,7.6266,123700.0
2009-02-11 12:50:00,9.98,9.99,9.95,9.95,132100.0,7.6266,7.6343,7.6037,7.6037,132100.0
2009-02-11 12:55:00,9.95,9.96,9.91,9.92,205600.0,7.6037,7.6113,7.5731,7.5808,205600.0
2009-02-11 13:00:00,9.93,10.0,9.92,9.98,180200.0,7.5884,7.6419,7.5808,7.6266,180200.0
2009-02-11 13:05:00,9.98,9.98,9.87,9.87,178800.0,7.6266,7.6266,7.5426,7.5426,178800.0
2009-02-11 13:10:00,9.87,9.91,9.85,9.91,154300.0,7.5426,7.5731,7.5273,7.5731,154300.0
2009-02-11 13:15:00,9.9,9.91,9.83,9.84,244700.0,7.5655,7.5731,7.512,7.5196,244700.0
2009-02-11 13:20:00,9.83,9.88,9.83,9.85,75200.0,7.512,7.5502,7.512,7.5273,75200.0
2009-02-11 13:25:00,9.85,9.85,9.78,9.79,301700.0,7.5273,7.5273,7.4738,7.4814,301700.0
2009-02-11 13:30:00,9.79,9.81,9.75,9.77,221200.0,7.4814,7.4967,7.4508,7.4661,221200.0
2009-02-11 13:35:00,9.78,9.8,9.75,9.79,97900.0,7.4738,7.4891,7.4508,7.4814,97900.0
2009-02-11 13:40:00,9.78,9.79,9.72,9.72,95500.0,7.4738,7.4814,7.4279,7.4279,95500.0
2009-02-11 13:45:00,9.72,9.73,9.66,9.71,158900.0,7.4279,7.4356,7.3821,7.4203,158900.0
2009-02-11 13:50:00,9.71,9.74,9.71,9.71,66100.0,7.4203,7.4432,7.4203,7.4203,66100.0
2009-02-11 13:55:00,9.72,9.73,9.67,9.69,163300.0,7.4279,7.4356,7.3897,7.405,163300.0
2009-02-11 14:00:00,9.69,9.7,9.65,9.66,180900.0,7.405,7.4126,7.3744,7.3821,180900.0
2009-02-11 14:05:00,9.66,9.69,9.65,9.69,167700.0,7.3821,7.405,7.3744,7.405,167700.0
2009-02-11 14:10:00,9.69,9.69,9.63,9.67,248200.0,7.405,7.405,7.3591,7.3897,248200.0
2009-02-11 14:15:00,9.67,9.67,9.61,9.65,248400.0,7.3897,7.3897,7.3439,7.3744,248400.0
2009-02-11 14:20:00,9.64,9.69,9.62,9.68,122800.0,7.3668,7.405,7.3515,7.3974,122800.0
2009-02-11 14:25:00,9.68,9.72,9.66,9.71,226800.0,7.3974,7.4279,7.3821,7.4203,226800.0
2009-02-11 14:30:00,9.7,9.75,9.69,9.71,190200.0,7.4126,7.4508,7.405,7.4203,190200.0
2009-02-11 14:35:00,9.71,9.78,9.7,9.77,241500.0,7.4203,7.4738,7.4126,7.4661,241500.0
2009-02-11 14:40:00,9.77,9.78,9.74,9.75,250500.0,7.4661,7.4738,7.4432,7.4508,250500.0
2009-02-11 14:45:00,9.75,9.75,9.7,9.71,235700.0,7.4508,7.4508,7.4126,7.4203,235700.0
2009-02-11 14:50:00,9.71,9.81,9.7,9.79,391300.0,7.4203,7.4967,7.4126,7.4814,391300.0
2009-02-11 14:55:00,9.79,9.88,9.78,9.86,448200.0,7.4814,7.5502,7.4738,7.5349,448200.0
2009-02-11 15:00:00,9.86,9.92,9.82,9.84,475000.0,7.5349,7.5808,7.5043,7.5196,475000.0
2009-02-11 15:05:00,9.84,9.87,9.79,9.8,398400.0,7.5196,7.5426,7.4814,7.4891,398400.0
2009-02-11 15:10:00,9.79,9.84,9.79,9.84,112400.0,7.4814,7.5196,7.4814,7.5196,112400.0
2009-02-11 15:15:00,9.84,9.89,9.83,9.84,195400.0,7.5196,7.5578,7.512,7.5196,195400.0
2009-02-11 15:20:00,9.84,9.84,9.77,9.8,203200.0,7.5196,7.5196,7.4661,7.4891,203200.0
2009-02-11 15:25:00,9.8,9.82,9.78,9.82,154000.0,7.4891,7.5043,7.4738,7.5043,154000.0
2009-02-11 15:30:00,9.81,9.85,9.76,9.76,265600.0,7.4967,7.5273,7.4585,7.4585,265600.0
2009-02-11 15:35:00,9.76,9.8,9.75,9.76,261400.0,7.4585,7.4891,7.4508,7.4585,261400.0
2009-02-11 15:40:00,9.76,9.78,9.75,9.77,258900.0,7.4585,7.4738,7.4508,7.4661,258900.0
2009-02-11 15:45:00,9.77,9.82,9.76,9.81,368200.0,7.4661,7.5043,7.4585,7.4967,368200.0
2009-02-11 15:50:00,9.79,9.82,9.76,9.81,507800.0,7.4814,7.5043,7.4585,7.4967,507800.0
2009-02-11 15:55:00,9.8,9.81,9.77,9.77,553700.0,7.4891,7.4967,7.4661,7.4661,553700.0
2009-02-12 09:30:00,9.6,9.69,9.5,9.51,632900.0,7.3362,7.405,7.2598,7.2674,632900.0
2009-02-12 09:35:00,9.5,9.56,9.47,9.49,494600.0,7.2598,7.3057,7.2369,7.2522,494600.0
2009-02-12 09:40:00,9.49,9.54,9.45,9.5,467000.0,7.2522,7.2904,7.2216,7.2598,467000.0
2009-02-12 09:45:00,9.49,9.57,9.45,9.46,827400.0,7.2522,7.3133,7.2216,7.2292,827400.0
2009-02-12 09:50:00,9.47,9.48,9.31,9.36,632400.0,7.2369,7.2445,7.1146,7.1528,632400.0
2009-02-12 09:55:00,9.37,9.38,9.32,9.36,628900.0,7.1605,7.1681,7.1222,7.1528,628900.0
2009-02-12 10:00:00,9.36,9.36,9.29,9.33,502900.0,7.1528,7.1528,7.0993,7.1299,502900.0
2009-02-12 10:05:00,9.33,9.46,9.33,9.45,707600.0,7.1299,7.2292,7.1299,7.2216,707600.0
2009-02-12 10:10:00,9.45,9.47,9.39,9.4,538400.0,7.2216,7.2369,7.1757,7.1834,538400.0
2009-02-12 10:15:00,9.4,9.4,9.32,9.35,393800.0,7.1834,7.1834,7.1222,7.1452,393800.0
2009-02-12 10:20:00,9.35,9.39,9.32,9.38,620400.0,7.1452,7.1757,7.1222,7.1681,620400.0
2009-02-12 10:25:00,9.38,9.4,9.32,9.38,453400.0,7.1681,7.1834,7.1222,7.1681,453400.0
2009-02-12 10:30:00,9.38,9.43,9.35,9.4,904600.0,7.1681,7.2063,7.1452,7.1834,904600.0
2009-02-12 10:35:00,9.4,9.42,9.37,9.39,341400.0,7.1834,7.1987,7.1605,7.1757,341400.0
2009-02-12 10:40:00,9.39,9.42,9.37,9.38,317400.0,7.1757,7.1987,7.1605,7.1681,317400.0
2009-02-12 10:45:00,9.38,9.49,9.37,9.49,350100.0,7.1681,7.2522,7.1605,7.2522,350100.0
2009-02-12 10:50:00,9.49,9.57,9.48,9.5,835700.0,7.2522,7.3133,7.2445,7.2598,835700.0
2009-02-12 10:55:00,9.49,9.51,9.42,9.44,495400.0,7.2522,7.2674,7.1987,7.2139,495400.0
2009-02-12 11:00:00,9.43,9.44,9.39,9.4,470700.0,7.2063,7.2139,7.1757,7.1834,470700.0
2009-02-12 11:05:00,9.4,9.5,9.39,9.46,792900.0,7.1834,7.2598,7.1757,7.2292,792900.0
2009-02-12 11:10:00,9.46,9.47,9.4,9.41,327900.0,7.2292,7.2369,7.1834,7.191,327900.0
2009-02-12 11:15:00,9.4,9.41,9.34,9.36,262500.0,7.1834,7.191,7.1375,7.1528,262500.0
2009-02-12 11:20:00,9.36,9.36,9.33,9.34,277700.0,7.1528,7.1528,7.1299,7.1375,277700.0
2009-02-12 11:25:00,9.35,9.39,9.34,9.37,235700.0,7.1452,7.1757,7.1375,7.1605,235700.0
2009-02-12 11:30:00,9.37,9.42,9.37,9.39,352800.0,7.1605,7.1987,7.1605,7.1757,352800.0
2009-02-12 11:35:00,9.39,9.42,9.37,9.39,255200.0,7.1757,7.1987,7.1605,7.1757,255200.0
2009-02-12 11:40:00,9.39,9.51,9.39,9.51,448400.0,7.1757,7.2674,7.1757,7.2674,448400.0
2009-02-12 11:45:00,9.5,9.53,9.48,9.51,353400.0,7.2598,7.2827,7.2445,7.2674,353400.0
2009-02-12 11:50:00,9.5,9.53,9.46,9.47,281800.0,7.2598,7.2827,7.2292,7.2369,281800.0
2009-02-12 11:55:00,9.48,9.49,9.44,9.44,153200.0,7.2445,7.2522,7.2139,7.2139,153200.0
2009-02-12 12:00:00,9.44,9.5,9.43,9.48,389700.0,7.2139,7.2598,7.2063,7.2445,389700.0
2009-02-12 12:05:00,9.48,9.51,9.47,9.48,132400.0,7.2445,7.2674,7.2369,7.2445,132400.0
2009-02-12 12:10:00,9.48,9.49,9.43,9.45,306900.0,7.2445,7.2522,7.2063,7.2216,306900.0
2009-02-12 12:15:00,9.45,9.46,9.43,9.45,124700.0,7.2216,7.2292,7.2063,7.2216,124700.0
2009-02-12 12:20:00,9.45,9.46,9.44,9.46,233700.0,7.2216,7.2292,7.2139,7.2292,233700.0
2009-02-12 12:25:00,9.46,9.5,9.45,9.48,299900.0,7.2292,7.2598,7.2216,7.2445,299900.0
2009-02-12 12:30:00,9.48,9.51,9.48,9.5,171700.0,7.2445,7.2674,7.2445,7.2598,171700.0
2009-02-12 12:35:00,9.5,9.51,9.47,9.49,194400.0,7.2598,7.2674,7.2369,7.2522,194400.0
2009-02-12 12:40:00,9.49,9.49,9.44,9.47,540200.0,7.2522,7.2522,7.2139,7.2369,540200.0
2009-02-12 12:45:00,9.47,9.48,9.42,9.43,217400.0,7.2369,7.2445,7.1987,7.2063,217400.0
2009-02-12 12:50:00,9.43,9.43,9.37,9.37,436900.0,7.2063,7.2063,7.1605,7.1605,436900.0
2009-02-12 12:55:00,9.37,9.4,9.37,9.38,169900.0,7.1605,7.1834,7.1605,7.1681,169900.0
2009-02-12 13:00:00,9.38,9.38,9.32,9.33,414900.0,7.1681,7.1681,7.1222,7.1299,414900.0
2009-02-12 13:05:00,9.33,9.33,9.29,9.32,252400.0,7.1299,7.1299,7.0993,7.1222,252400.0
2009-02-12 13:10:00,9.33,9.35,9.27,9.28,276900.0,7.1299,7.1452,7.084,7.0917,276900.0
2009-02-12 13:15:00,9.28,9.29,9.2,9.21,499700.0,7.0917,7.0993,7.0305,7.0382,499700.0
2009-02-12 13:20:00,9.21,9.22,9.15,9.15,552300.0,7.0382,7.0458,6.9923,6.9923,552300.0
2009-02-12 13:25:00,9.16,9.23,9.12,9.17,428700.0,7.0,7.0535,6.9694,7.0076,428700.0
2009-02-12 13:30:00,9.18,9.22,9.18,9.2,116500.0,7.0153,7.0458,7.0153,7.0305,116500.0
2009-02-12 13:35:00,9.2,9.2,9.15,9.17,129900.0,7.0305,7.0305,6.9923,7.0076,129900.0
2009-02-12 13:40:00,9.17,9.18,9.12,9.13,371800.0,7.0076,7.0153,6.9694,6.9771,371800.0
2009-02-12 13:45:00,9.13,9.16,9.1,9.15,544700.0,6.9771,7.0,6.9541,6.9923,544700.0
2009-02-12 13:50:00,9.15,9.19,9.13,9.14,851300.0,6.9923,7.0229,6.9771,6.9847,851300.0
2009-02-12 13:55:00,9.14,9.14,9.07,9.12,603800.0,6.9847,6.9847,6.9312,6.9694,603800.0
2009-02-12 14:00:00,9.13,9.14,9.08,9.11,261500.0,6.9771,6.9847,6.9388,6.9618,261500.0
2009-02-12 14:05:00,9.12,9.17,9.11,9.13,586500.0,6.9694,7.0076,6.9618,6.9771,586500.0
2009-02-12 14:10:00,9.13,9.15,9.1,9.11,218400.0,6.9771,6.9923,6.9541,6.9618,218400.0
2009-02-12 14:15:00,9.1,9.21,9.1,9.2,574200.0,6.9541,7.0382,6.9541,7.0305,574200.0
2009-02-12 14:20:00,9.2,9.28,9.2,9.25,642500.0,7.0305,7.0917,7.0305,7.0688,642500.0
2009-02-12 14:25:00,9.26,9.28,9.21,9.24,518900.0,7.0764,7.0917,7.0382,7.0611,518900.0
2009-02-12 14:30:00,9.23,9.26,9.21,9.24,554400.0,7.0535,7.0764,7.0382,7.0611,554400.0
2009-02-12 14:35:00,9.24,9.26,9.21,9.24,625600.0,7.0611,7.0764,7.0382,7.0611,625600.0
2009-02-12 14:40:00,9.25,9.25,9.21,9.22,326400.0,7.0688,7.0688,7.0382,7.0458,326400.0
2009-02-12 14:45:00,9.21,9.24,9.18,9.22,276400.0,7.0382,7.0611,7.0153,7.0458,276400.0
2009-02-12 14:50:00,9.22,9.23,9.19,9.19,222200.0,7.0458,7.0535,7.0229,7.0229,222200.0
2009-02-12 14:55:00,9.19,9.25,9.19,9.25,196600.0,7.0229,7.0688,7.0229,7.0688,196600.0
2009-02-12 15:00:00,9.24,9.24,9.21,9.24,263100.0,7.0611,7.0611,7.0382,7.0611,263100.0
2009-02-12 15:05:00,9.23,9.27,9.2,9.26,307700.0,7.0535,7.084,7.0305,7.0764,307700.0
2009-02-12 15:10:00,9.27,9.32,9.25,9.27,582200.0,7.084,7.1222,7.0688,7.084,582200.0
2009-02-12 15:15:00,9.28,9.33,9.26,9.29,680700.0,7.0917,7.1299,7.0764,7.0993,680700.0
2009-02-12 15:20:00,9.29,9.34,9.24,9.29,480700.0,7.0993,7.1375,7.0611,7.0993,480700.0
2009-02-12 15:25:00,9.28,9.32,9.26,9.32,752900.0,7.0917,7.1222,7.0764,7.1222,752900.0
2009-02-12 15:30:00,9.31,9.32,9.25,9.25,695600.0,7.1146,7.1222,7.0688,7.0688,695600.0
2009-02-12 15:35:00,9.25,9.31,9.24,9.27,650600.0,7.0688,7.1146,7.0611,7.084,650600.0
2009-02-12 15:40:00,9.27,9.35,9.27,9.35,2172300.0,7.084,7.1452,7.084,7.1452,2172300.0
2009-02-12 15:45:00,9.33,9.38,9.3,9.33,1099900.0,7.1299,7.1681,7.107,7.1299,1099900.0
2009-02-12 15:50:00,9.33,9.41,9.32,9.41,1029600.0,7.1299,7.191,7.1222,7.191,1029600.0
2009-02-12 15:55:00,9.41,9.45,9.4,9.45,1077500.0,7.191,7.2216,7.1834,7.2216,1077500.0
2009-02-13 09:30:00,9.38,9.49,9.38,9.44,560800.0,7.1681,7.2522,7.1681,7.2139,560800.0
2009-02-13 09:35:00,9.44,9.49,9.35,9.35,818200.0,7.2139,7.2522,7.1452,7.1452,818200.0
2009-02-13 09:40:00,9.35,9.36,9.3,9.31,505200.0,7.1452,7.1528,7.107,7.1146,505200.0
2009-02-13 09:45:00,9.32,9.38,9.26,9.38,730900.0,7.1222,7.1681,7.0764,7.1681,730900.0
2009-02-13 09:50:00,9.38,9.45,9.36,9.4,368100.0,7.1681,7.2216,7.1528,7.1834,368100.0
2009-02-13 09:55:00,9.42,9.51,9.37,9.51,244900.0,7.1987,7.2674,7.1605,7.2674,244900.0
2009-02-13 10:00:00,9.5,9.55,9.47,9.54,402200.0,7.2598,7.298,7.2369,7.2904,402200.0
2009-02-13 10:05:00,9.54,9.57,9.53,9.54,196800.0,7.2904,7.3133,7.2827,7.2904,196800.0
2009-02-13 10:10:00,9.54,9.59,9.53,9.55,473500.0,7.2904,7.3286,7.2827,7.298,473500.0
2009-02-13 10:15:00,9.55,9.56,9.48,9.48,288000.0,7.298,7.3057,7.2445,7.2445,288000.0
2009-02-13 10:20:00,9.49,9.54,9.47,9.49,856800.0,7.2522,7.2904,7.2369,7.2522,856800.0
2009-02-13 10:25:00,9.5,9.5,9.48,9.5,357500.0,7.2598,7.2598,7.2445,7.2598,357500.0
2009-02-13 10:30:00,9.5,9.57,9.49,9.57,358300.0,7.2598,7.3133,7.2522,7.3133,358300.0
2009-02-13 10:35:00,9.57,9.59,9.55,9.57,421400.0,7.3133,7.3286,7.298,7.3133,421400.0
2009-02-13 10:40:00,9.58,9.58,9.49,9.49,467700.0,7.3209,7.3209,7.2522,7.2522,467700.0
2009-02-13 10:45:00,9.49,9.5,9.44,9.48,599000.0,7.2522,7.2598,7.2139,7.2445,599000.0
2009-02-13 10:50:00,9.48,9.5,9.46,9.47,203000.0,7.2445,7.2598,7.2292,7.2369,203000.0
2009-02-13 10:55:00,9.48,9.52,9.48,9.5,306500.0,7.2445,7.2751,7.2445,7.2598,306500.0
2009-02-13 11:00:00,9.51,9.51,9.44,9.46,372300.0,7.2674,7.2674,7.2139,7.2292,372300.0
2009-02-13 11:05:00,9.45,9.47,9.44,9.46,143300.0,7.2216,7.2369,7.2139,7.2292,143300.0
2009-02-13 11:10:00,9.45,9.46,9.41,9.42,221500.0,7.2216,7.2292,7.191,7.1987,221500.0
2009-02-13 11:15:00,9.41,9.43,9.36,9.39,257300.0,7.191,7.2063,7.1528,7.1757,257300.0
2009-02-13 11:20:00,9.39,9.39,9.32,9.33,322500.0,7.1757,7.1757,7.1222,7.1299,322500.0
2009-02-13 11:25:00,9.32,9.38,9.32,9.37,263700.0,7.1222,7.1681,7.1222,7.1605,263700.0
2009-02-13 11:30:00,9.36,9.42,9.36,9.42,302900.0,7.1528,7.1987,7.1528,7.1987,302900.0
2009-02-13 11:35:00,9.42,9.45,9.41,9.44,267500.0,7.1987,7.2216,7.191,7.2139,267500.0
2009-02-13 11:40:00,9.44,9.45,9.39,9.39,185500.0,7.2139,7.2216,7.1757,7.1757,185500.0
2009-02-13 11:45:00,9.4,9.42,9.36,9.36,152600.0,7.1834,7.1987,7.1528,7.1528,152600.0
2009-02-13 11:50:00,9.36,9.37,9.32,9.33,230600.0,7.1528,7.1605,7.1222,7.1299,230600.0
2009-02-13 11:55:00,9.33,9.35,9.32,9.33,229800.0,7.1299,7.1452,7.1222,7.1299,229800.0
2009-02-13 12:00:00,9.32,9.33,9.32,9.32,169500.0,7.1222,7.1299,7.1222,7.1222,169500.0
2009-02-13 12:05:00,9.32,9.33,9.31,9.32,156700.0,7.1222,7.1299,7.1146,7.1222,156700.0
2009-02-13 12:10:00,9.32,9.36,9.31,9.34,380500.0,7.1222,7.1528,7.1146,7.1375,380500.0
2009-02-13 12:15:00,9.34,9.35,9.29,9.32,459000.0,7.1375,7.1452,7.0993,7.1222,459000.0
2009-02-13 12:20:00,9.32,9.36,9.31,9.36,50700.0,7.1222,7.1528,7.1146,7.1528,50700.0
2009-02-13 12:25:00,9.35,9.4,9.35,9.39,77600.0,7.1452,7.1834,7.1452,7.1757,77600.0
2009-02-13 12:30:00,9.39,9.4,9.36,9.37,184000.0,7.1757,7.1834,7.1528,7.1605,184000.0
2009-02-13 12:35:00,9.38,9.38,9.36,9.36,77100.0,7.1681,7.1681,7.1528,7.1528,77100.0
2009-02-13 12:40:00,9.35,9.36,9.29,9.29,193900.0,7.1452,7.1528,7.0993,7.0993,193900.0
2009-02-13 12:45:00,9.29,9.33,9.29,9.32,219600.0,7.0993,7.1299,7.0993,7.1222,219600.0
2009-02-13 12:50:00,9.32,9.34,9.29,9.3,281800.0,7.1222,7.1375,7.0993,7.107,281800.0
2009-02-13 12:55:00,9.3,9.31,9.3,9.31,93700.0,7.107,7.1146,7.107,7.1146,93700.0
2009-02-13 13:00:00,9.31,9.35,9.3,9.34,115000.0,7.1146,7.1452,7.107,7.1375,115000.0
2009-02-13 13:05:00,9.34,9.37,9.34,9.37,95100.0,7.1375,7.1605,7.1375,7.1605,95100.0
2009-02-13 13:10:00,9.37,9.38,9.33,9.33,208600.0,7.1605,7.1681,7.1299,7.1299,208600.0
2009-02-13 13:15:00,9.34,9.37,9.34,9.36,201600.0,7.1375,7.1605,7.1375,7.1528,201600.0
2009-02-13 13:20:00,9.37,9.38,9.36,9.37,153600.0,7.1605,7.1681,7.1528,7.1605,153600.0
2009-02-13 13:25:00,9.38,9.38,9.37,9.38,144400.0,7.1681,7.1681,7.1605,7.1681,144400.0
2009-02-13 13:30:00,9.37,9.39,9.37,9.38,149000.0,7.1605,7.1757,7.1605,7.1681,149000.0
2009-02-13 13:35:00,9.38,9.42,9.37,9.41,221200.0,7.1681,7.1987,7.1605,7.191,221200.0
2009-02-13 13:40:00,9.41,9.43,9.4,9.43,350300.0,7.191,7.2063,7.1834,7.2063,350300.0
2009-02-13 13:45:00,9.43,9.44,9.4,9.41,249900.0,7.2063,7.2139,7.1834,7.191,249900.0
2009-02-13 13:50:00,9.42,9.44,9.4,9.42,471400.0,7.1987,7.2139,7.1834,7.1987,471400.0
2009-02-13 13:55:00,9.41,9.47,9.41,9.46,208100.0,7.191,7.2369,7.191,7.2292,208100.0
2009-02-13 14:00:00,9.46,9.5,9.46,9.48,665900.0,7.2292,7.2598,7.2292,7.2445,665900.0
2009-02-13 14:05:00,9.48,9.5,9.46,9.5,502800.0,7.2445,7.2598,7.2292,7.2598,502800.0
2009-02-13 14:10:00,9.5,9.5,9.48,9.48,408900.0,7.2598,7.2598,7.2445,7.2445,408900.0
2009-02-13 14:15:00,9.49,9.5,9.47,9.5,577900.0,7.2522,7.2598,7.2369,7.2598,577900.0
2009-02-13 14:20:00,9.49,9.53,9.47,9.52,608700.0,7.2522,7.2827,7.2369,7.2751,608700.0
2009-02-13 14:25:00,9.52,9.53,9.5,9.51,597700.0,7.2751,7.2827,7.2598,7.2674,597700.0
2009-02-13 14:30:00,9.51,9.52,9.45,9.47,409700.0,7.2674,7.2751,7.2216,7.2369,409700.0
2009-02-13 14:35:00,9.47,9.52,9.47,9.51,810000.0,7.2369,7.2751,7.2369,7.2674,810000.0
2009-02-13 14:40:00,9.51,9.54,9.5,9.5,318800.0,7.2674,7.2904,7.2598,7.2598,318800.0
2009-02-13 14:45:00,9.5,9.52,9.47,9.51,309400.0,7.2598,7.2751,7.2369,7.2674,309400.0
2009-02-13 14:50:00,9.51,9.55,9.49,9.53,427100.0,7.2674,7.298,7.2522,7.2827,427100.0
2009-02-13 14:55:00,9.54,9.55,9.52,9.53,379600.0,7.2904,7.298,7.2751,7.2827,379600.0
2009-02-13 15:00:00,9.54,9.55,9.5,9.55,460000.0,7.2904,7.298,7.2598,7.298,460000.0
2009-02-13 15:05:00,9.54,9.55,9.47,9.49,473700.0,7.2904,7.298,7.2369,7.2522,473700.0
2009-02-13 15:10:00,9.49,9.49,9.45,9.47,181800.0,7.2522,7.2522,7.2216,7.2369,181800.0
2009-02-13 15:15:00,9.47,9.49,9.46,9.48,321000.0,7.2369,7.2522,7.2292,7.2445,321000.0
2009-02-13 15:20:00,9.48,9.52,9.47,9.48,394600.0,7.2445,7.2751,7.2369,7.2445,394600.0
2009-02-13 15:25:00,9.48,9.53,9.47,9.52,176100.0,7.2445,7.2827,7.2369,7.2751,176100.0
2009-02-13 15:30:00,9.52,9.54,9.51,9.54,178100.0,7.2751,7.2904,7.2674,7.2904,178100.0
2009-02-13 15:35:00,9.54,9.54,9.51,9.54,193800.0,7.2904,7.2904,7.2674,7.2904,193800.0
2009-02-13 15:40:00,9.53,9.59,9.53,9.56,594600.0,7.2827,7.3286,7.2827,7.3057,594600.0
2009-02-13 15:45:00,9.56,9.58,9.53,9.57,389700.0,7.3057,7.3209,7.2827,7.3133,389700.0
2009-02-13 15:50:00,9.58,9.58,9.53,9.54,314700.0,7.3209,7.3209,7.2827,7.2904,314700.0
2009-02-13 15:55:00,9.54,9.55,9.5,9.51,792400.0,7.2904,7.298,7.2598,7.2674,792400.0
2009-02-17 09:30:00,9.04,9.15,8.97,9.03,979200.0,6.9083,6.9923,6.8548,6.9006,979200.0
2009-02-17 09:35:00,9.03,9.06,8.97,8.99,790500.0,6.9006,6.9236,6.8548,6.8701,790500.0
2009-02-17 09:40:00,8.98,9.02,8.93,8.95,646700.0,6.8624,6.893,6.8242,6.8395,646700.0
2009-02-17 09:45:00,8.95,8.97,8.76,8.76,587900.0,6.8395,6.8548,6.6943,6.6943,587900.0
2009-02-17 09:50:00,8.77,8.77,8.71,8.72,692600.0,6.7019,6.7019,6.6561,6.6637,692600.0
2009-02-17 09:55:00,8.72,8.84,8.71,8.84,564000.0,6.6637,6.7554,6.6561,6.7554,564000.0
2009-02-17 10:00:00,8.83,8.87,8.82,8.84,608000.0,6.7478,6.7784,6.7402,6.7554,608000.0
2009-02-17 10:05:00,8.84,8.86,8.8,8.82,583700.0,6.7554,6.7707,6.7249,6.7402,583700.0
2009-02-17 10:10:00,8.81,8.82,8.74,8.75,493900.0,6.7325,6.7402,6.679,6.6867,493900.0
2009-02-17 10:15:00,8.75,8.78,8.71,8.72,477500.0,6.6867,6.7096,6.6561,6.6637,477500.0
2009-02-17 10:20:00,8.73,8.74,8.66,8.73,348400.0,6.6714,6.679,6.6179,6.6714,348400.0
2009-02-17 10:25:00,8.74,8.74,8.71,8.73,187400.0,6.679,6.679,6.6561,6.6714,187400.0
2009-02-17 10:30:00,8.73,8.8,8.73,8.77,498900.0,6.6714,6.7249,6.6714,6.7019,498900.0
2009-02-17 10:35:00,8.78,8.81,8.72,8.75,341500.0,6.7096,6.7325,6.6637,6.6867,341500.0
2009-02-17 10:40:00,8.74,8.79,8.73,8.78,409900.0,6.679,6.7172,6.6714,6.7096,409900.0
2009-02-17 10:45:00,8.79,8.79,8.73,8.73,283800.0,6.7172,6.7172,6.6714,6.6714,283800.0
2009-02-17 10:50:00,8.74,8.82,8.73,8.8,307900.0,6.679,6.7402,6.6714,6.7249,307900.0
2009-02-17 10:55:00,8.79,8.8,8.76,8.76,262300.0,6.7172,6.7249,6.6943,6.6943,262300.0
2009-02-17 11:00:00,8.76,8.77,8.73,8.77,281300.0,6.6943,6.7019,6.6714,6.7019,281300.0
2009-02-17 11:05:00,8.77,8.77,8.72,8.72,229700.0,6.7019,6.7019,6.6637,6.6637,229700.0
2009-02-17 11:10:00,8.72,8.75,8.72,8.74,148700.0,6.6637,6.6867,6.6637,6.679,148700.0
2009-02-17 11:15:00,8.74,8.77,8.73,8.75,279100.0,6.679,6.7019,6.6714,6.6867,279100.0
2009-02-17 11:20:00,8.75,8.76,8.73,8.73,128100.0,6.6867,6.6943,6.6714,6.6714,128100.0
2009-02-17 11:25:00,8.73,8.76,8.71,8.71,278800.0,6.6714,6.6943,6.6561,6.6561,278800.0
2009-02-17 11:30:00,8.71,8.73,8.68,8.7,586300.0,6.6561,6.6714,6.6332,6.6484,586300.0
2009-02-17 11:35:00,8.7,8.74,8.7,8.71,272800.0,6.6484,6.679,6.6484,6.6561,272800.0
2009-02-17 11:40:00,8.7,8.77,8.7,8.76,427700.0,6.6484,6.7019,6.6484,6.6943,427700.0
2009-02-17 11:45:00,8.77,8.77,8.74,8.74,174300.0,6.7019,6.7019,6.679,6.679,174300.0
2009-02-17 11:50:00,8.74,8.75,8.7,8.72,199200.0,6.679,6.6867,6.6484,6.6637,199200.0
2009-02-17 11:55:00,8.71,8.73,8.69,8.71,302300.0,6.6561,6.6714,6.6408,6.6561,302300.0
2009-02-17 12:00:00,8.71,8.78,8.7,8.74,520500.0,6.6561,6.7096,6.6484,6.679,520500.0
2009-02-17 12:05:00,8.74,8.75,8.72,8.72,336600.0,6.679,6.6867,6.6637,6.6637,336600.0
2009-02-17 12:10:00,8.72,8.73,8.7,8.72,217500.0,6.6637,6.6714,6.6484,6.6637,217500.0
2009-02-17 12:15:00,8.73,8.73,8.7,8.71,94600.0,6.6714,6.6714,6.6484,6.6561,94600.0
2009-02-17 12:20:00,8.72,8.72,8.65,8.66,174900.0,6.6637,6.6637,6.6102,6.6179,174900.0
2009-02-17 12:25:00,8.66,8.69,8.65,8.68,185500.0,6.6179,6.6408,6.6102,6.6332,185500.0
2009-02-17 12:30:00,8.67,8.7,8.67,8.69,80000.0,6.6255,6.6484,6.6255,6.6408,80000.0
2009-02-17 12:35:00,8.68,8.69,8.66,8.66,121600.0,6.6332,6.6408,6.6179,6.6179,121600.0
2009-02-17 12:40:00,8.66,8.68,8.63,8.65,407700.0,6.6179,6.6332,6.595,6.6102,407700.0
2009-02-17 12:45:00,8.65,8.65,8.62,8.63,132100.0,6.6102,6.6102,6.5873,6.595,132100.0
2009-02-17 12:50:00,8.63,8.63,8.6,8.62,163300.0,6.595,6.595,6.572,6.5873,163300.0
2009-02-17 12:55:00,8.61,8.63,8.61,8.63,73300.0,6.5797,6.595,6.5797,6.595,73300.0
2009-02-17 13:00:00,8.63,8.65,8.59,8.59,433700.0,6.595,6.6102,6.5644,6.5644,433700.0
2009-02-17 13:05:00,8.6,8.61,8.59,8.61,107500.0,6.572,6.5797,6.5644,6.5797,107500.0
2009-02-17 13:10:00,8.6,8.63,8.59,8.63,81700.0,6.572,6.595,6.5644,6.595,81700.0
2009-02-17 13:15:00,8.63,8.63,8.59,8.6,131400.0,6.595,6.595,6.5644,6.572,131400.0
2009-02-17 13:20:00,8.6,8.62,8.58,8.61,249800.0,6.572,6.5873,6.5567,6.5797,249800.0
2009-02-17 13:25:00,8.61,8.64,8.61,8.62,120600.0,6.5797,6.6026,6.5797,6.5873,120600.0
2009-02-17 13:30:00,8.63,8.65,8.61,8.65,95300.0,6.595,6.6102,6.5797,6.6102,95300.0
2009-02-17 13:35:00,8.65,8.66,8.63,8.63,128200.0,6.6102,6.6179,6.595,6.595,128200.0
2009-02-17 13:40:00,8.64,8.71,8.63,8.7,210500.0,6.6026,6.6561,6.595,6.6484,210500.0
2009-02-17 13:45:00,8.7,8.71,8.66,8.68,165900.0,6.6484,6.6561,6.6179,6.6332,165900.0
2009-02-17 13:50:00,8.68,8.69,8.65,8.66,347200.0,6.6332,6.6408,6.6102,6.6179,347200.0
2009-02-17 13:55:00,8.65,8.66,8.61,8.62,523800.0,6.6102,6.6179,6.5797,6.5873,523800.0
2009-02-17 14:00:00,8.62,8.65,8.61,8.65,277200.0,6.5873,6.6102,6.5797,6.6102,277200.0
2009-02-17 14:05:00,8.65,8.69,8.63,8.67,250500.0,6.6102,6.6408,6.595,6.6255,250500.0
2009-02-17 14:10:00,8.67,8.7,8.65,8.7,263200.0,6.6255,6.6484,6.6102,6.6484,263200.0
2009-02-17 14:15:00,8.69,8.73,8.69,8.7,365300.0,6.6408,6.6714,6.6408,6.6484,365300.0
2009-02-17 14:20:00,8.7,8.7,8.65,8.65,174900.0,6.6484,6.6484,6.6102,6.6102,174900.0
2009-02-17 14:25:00,8.65,8.68,8.64,8.66,247700.0,6.6102,6.6332,6.6026,6.6179,247700.0
2009-02-17 14:30:00,8.65,8.71,8.65,8.71,199700.0,6.6102,6.6561,6.6102,6.6561,199700.0
2009-02-17 14:35:00,8.71,8.74,8.68,8.68,249400.0,6.6561,6.679,6.6332,6.6332,249400.0
2009-02-17 14:40:00,8.69,8.69,8.64,8.67,239100.0,6.6408,6.6408,6.6026,6.6255,239100.0
2009-02-17 14:45:00,8.68,8.69,8.64,8.66,131300.0,6.6332,6.6408,6.6026,6.6179,131300.0
2009-02-17 14:50:00,8.66,8.69,8.63,8.63,316600.0,6.6179,6.6408,6.595,6.595,316600.0
2009-02-17 14:55:00,8.63,8.68,8.62,8.68,397200.0,6.595,6.6332,6.5873,6.6332,397200.0
2009-02-17 15:00:00,8.67,8.68,8.62,8.64,168800.0,6.6255,6.6332,6.5873,6.6026,168800.0
2009-02-17 15:05:00,8.65,8.68,8.63,8.66,123100.0,6.6102,6.6332,6.595,6.6179,123100.0
2009-02-17 15:10:00,8.66,8.67,8.62,8.64,215700.0,6.6179,6.6255,6.5873,6.6026,215700.0
2009-02-17 15:15:00,8.64,8.67,8.61,8.62,265700.0,6.6026,6.6255,6.5797,6.5873,265700.0
2009-02-17 15:20:00,8.62,8.66,8.61,8.65,436600.0,6.5873,6.6179,6.5797,6.6102,436600.0
2009-02-17 15:25:00,8.65,8.66,8.61,8.63,262400.0,6.6102,6.6179,6.5797,6.595,262400.0
2009-02-17 15:30:00,8.63,8.75,8.63,8.74,729000.0,6.595,6.6867,6.595,6.679,729000.0
2009-02-17 15:35:00,8.74,8.75,8.7,8.73,512600.0,6.679,6.6867,6.6484,6.6714,512600.0
2009-02-17 15:40:00,8.73,8.73,8.67,8.69,372200.0,6.6714,6.6714,6.6255,6.6408,372200.0
2009-02-17 15:45:00,8.69,8.72,8.64,8.64,355300.0,6.6408,6.6637,6.6026,6.6026,355300.0
2009-02-17 15:50:00,8.65,8.69,8.63,8.64,634400.0,6.6102,6.6408,6.595,6.6026,634400.0
2009-02-17 15:55:00,8.65,8.66,8.61,8.62,936100.0,6.6102,6.6179,6.5797,6.5873,936100.0
2009-02-18 09:30:00,8.64,8.69,8.6,8.63,271400.0,6.6026,6.6408,6.572,6.595,271400.0
2009-02-18 09:35:00,8.64,8.68,8.59,8.6,336800.0,6.6026,6.6332,6.5644,6.572,336800.0
2009-02-18 09:40:00,8.6,8.73,8.58,8.73,273800.0,6.572,6.6714,6.5567,6.6714,273800.0
2009-02-18 09:45:00,8.72,8.73,8.59,8.6,372700.0,6.6637,6.6714,6.5644,6.572,372700.0
2009-02-18 09:50:00,8.6,8.61,8.55,8.55,251600.0,6.572,6.5797,6.5338,6.5338,251600.0
2009-02-18 09:55:00,8.55,8.56,8.48,8.48,369100.0,6.5338,6.5415,6.4803,6.4803,369100.0
2009-02-18 10:00:00,8.48,8.55,8.47,8.47,309600.0,6.4803,6.5338,6.4727,6.4727,309600.0
2009-02-18 10:05:00,8.48,8.49,8.42,8.43,417200.0,6.4803,6.488,6.4345,6.4421,417200.0
2009-02-18 10:10:00,8.43,8.51,8.41,8.5,393200.0,6.4421,6.5033,6.4268,6.4956,393200.0
2009-02-18 10:15:00,8.49,8.57,8.48,8.55,725800.0,6.488,6.5491,6.4803,6.5338,725800.0
2009-02-18 10:20:00,8.54,8.6,8.54,8.6,211900.0,6.5262,6.572,6.5262,6.572,211900.0
2009-02-18 10:25:00,8.6,8.6,8.56,8.58,651600.0,6.572,6.572,6.5415,6.5567,651600.0
2009-02-18 10:30:00,8.58,8.66,8.58,8.65,370400.0,6.5567,6.6179,6.5567,6.6102,370400.0
2009-02-18 10:35:00,8.65,8.67,8.59,8.6,396600.0,6.6102,6.6255,6.5644,6.572,396600.0
2009-02-18 10:40:00,8.6,8.65,8.58,8.6,595500.0,6.572,6.6102,6.5567,6.572,595500.0
2009-02-18 10:45:00,8.59,8.69,8.58,8.68,792000.0,6.5644,6.6408,6.5567,6.6332,792000.0
2009-02-18 10:50:00,8.67,8.71,8.66,8.66,717100.0,6.6255,6.6561,6.6179,6.6179,717100.0
2009-02-18 10:55:00,8.67,8.7,8.63,8.69,396600.0,6.6255,6.6484,6.595,6.6408,396600.0
2009-02-18 11:00:00,8.69,8.69,8.65,8.65,227500.0,6.6408,6.6408,6.6102,6.6102,227500.0
2009-02-18 11:05:00,8.66,8.68,8.65,8.68,126000.0,6.6179,6.6332,6.6102,6.6332,126000.0
2009-02-18 11:10:00,8.67,8.7,8.67,8.69,128200.0,6.6255,6.6484,6.6255,6.6408,128200.0
2009-02-18 11:15:00,8.69,8.77,8.69,8.76,359200.0,6.6408,6.7019,6.6408,6.6943,359200.0
2009-02-18 11:20:00,8.76,8.84,8.75,8.83,312300.0,6.6943,6.7554,6.6867,6.7478,312300.0
2009-02-18 11:25:00,8.83,8.83,8.78,8.81,427500.0,6.7478,6.7478,6.7096,6.7325,427500.0
2009-02-18 11:30:00,8.81,8.81,8.73,8.76,445800.0,6.7325,6.7325,6.6714,6.6943,445800.0
2009-02-18 11:35:00,8.77,8.8,8.75,8.79,350600.0,6.7019,6.7249,6.6867,6.7172,350600.0
2009-02-18 11:40:00,8.79,8.85,8.77,8.85,617500.0,6.7172,6.7631,6.7019,6.7631,617500.0
2009-02-18 11:45:00,8.85,8.85,8.79,8.8,233200.0,6.7631,6.7631,6.7172,6.7249,233200.0
2009-02-18 11:50:00,8.79,8.81,8.75,8.8,506800.0,6.7172,6.7325,6.6867,6.7249,506800.0
2009-02-18 11:55:00,8.8,8.85,8.8,8.8,214400.0,6.7249,6.7631,6.7249,6.7249,214400.0
2009-02-18 12:00:00,8.8,8.82,8.76,8.82,190100.0,6.7249,6.7402,6.6943,6.7402,190100.0
2009-02-18 12:05:00,8.81,8.87,8.8,8.87,175900.0,6.7325,6.7784,6.7249,6.7784,175900.0
2009-02-18 12:10:00,8.87,8.89,8.85,8.85,270900.0,6.7784,6.7936,6.7631,6.7631,270900.0
2009-02-18 12:15:00,8.86,8.88,8.84,8.87,470500.0,6.7707,6.786,6.7554,6.7784,470500.0
2009-02-18 12:20:00,8.88,8.91,8.87,8.9,405000.0,6.786,6.8089,6.7784,6.8013,405000.0
2009-02-18 12:25:00,8.9,8.94,8.85,8.85,631400.0,6.8013,6.8319,6.7631,6.7631,631400.0
2009-02-18 12:30:00,8.85,8.89,8.83,8.83,152000.0,6.7631,6.7936,6.7478,6.7478,152000.0
2009-02-18 12:35:00,8.83,8.84,8.76,8.76,402300.0,6.7478,6.7554,6.6943,6.6943,402300.0
2009-02-18 12:40:00,8.77,8.77,8.75,8.77,145900.0,6.7019,6.7019,6.6867,6.7019,145900.0
2009-02-18 12:45:00,8.77,8.79,8.76,8.77,213200.0,6.7019,6.7172,6.6943,6.7019,213200.0
2009-02-18 12:50:00,8.76,8.77,8.73,8.76,120800.0,6.6943,6.7019,6.6714,6.6943,120800.0
2009-02-18 12:55:00,8.76,8.81,8.76,8.77,119100.0,6.6943,6.7325,6.6943,6.7019,119100.0
2009-02-18 13:00:00,8.77,8.81,8.74,8.74,181400.0,6.7019,6.7325,6.679,6.679,181400.0
2009-02-18 13:05:00,8.75,8.76,8.72,8.73,92800.0,6.6867,6.6943,6.6637,6.6714,92800.0
2009-02-18 13:10:00,8.73,8.76,8.72,8.76,72800.0,6.6714,6.6943,6.6637,6.6943,72800.0
2009-02-18 13:15:00,8.76,8.76,8.7,8.7,100600.0,6.6943,6.6943,6.6484,6.6484,100600.0
2009-02-18 13:20:00,8.7,8.71,8.68,8.71,49900.0,6.6484,6.6561,6.6332,6.6561,49900.0
2009-02-18 13:25:00,8.7,8.73,8.7,8.72,120400.0,6.6484,6.6714,6.6484,6.6637,120400.0
2009-02-18 13:30:00,8.71,8.72,8.7,8.72,38100.0,6.6561,6.6637,6.6484,6.6637,38100.0
2009-02-18 13:35:00,8.71,8.73,8.68,8.68,67800.0,6.6561,6.6714,6.6332,6.6332,67800.0
2009-02-18 13:40:00,8.68,8.68,8.63,8.66,257700.0,6.6332,6.6332,6.595,6.6179,257700.0
2009-02-18 13:45:00,8.66,8.68,8.65,8.68,144600.0,6.6179,6.6332,6.6102,6.6332,144600.0
2009-02-18 13:50:00,8.67,8.68,8.62,8.64,164700.0,6.6255,6.6332,6.5873,6.6026,164700.0
2009-02-18 13:55:00,8.63,8.66,8.63,8.64,69300.0,6.595,6.6179,6.595,6.6026,69300.0
2009-02-18 14:00:00,8.65,8.67,8.62,8.64,123400.0,6.6102,6.6255,6.5873,6.6026,123400.0
2009-02-18 14:05:00,8.65,8.68,8.64,8.68,154500.0,6.6102,6.6332,6.6026,6.6332,154500.0
2009-02-18 14:10:00,8.68,8.69,8.59,8.6,304700.0,6.6332,6.6408,6.5644,6.572,304700.0
2009-02-18 14:15:00,8.6,8.63,8.59,8.62,182500.0,6.572,6.595,6.5644,6.5873,182500.0
2009-02-18 14:20:00,8.62,8.66,8.61,8.66,75300.0,6.5873,6.6179,6.5797,6.6179,75300.0
2009-02-18 14:25:00,8.66,8.68,8.63,8.65,112600.0,6.6179,6.6332,6.595,6.6102,112600.0
2009-02-18 14:30:00,8.64,8.68,8.62,8.68,185800.0,6.6026,6.6332,6.5873,6.6332,185800.0
2009-02-18 14:35:00,8.68,8.68,8.58,8.6,201200.0,6.6332,6.6332,6.5567,6.572,201200.0
2009-02-18 14:40:00,8.59,8.62,8.57,8.6,95400.0,6.5644,6.5873,6.5491,6.572,95400.0
2009-02-18 14:45:00,8.61,8.63,8.59,8.59,80500.0,6.5797,6.595,6.5644,6.5644,80500.0
2009-02-18 14:50:00,8.59,8.61,8.58,8.6,65900.0,6.5644,6.5797,6.5567,6.572,65900.0
2009-02-18 14:55:00,8.6,8.7,8.59,8.7,230100.0,6.572,6.6484,6.5644,6.6484,230100.0
2009-02-18 15:00:00,8.7,8.71,8.65,8.67,276800.0,6.6484,6.6561,6.6102,6.6255,276800.0
2009-02-18 15:05:00,8.67,8.69,8.61,8.62,218600.0,6.6255,6.6408,6.5797,6.5873,218600.0
2009-02-18 15:10:00,8.61,8.68,8.61,8.66,273900.0,6.5797,6.6332,6.5797,6.6179,273900.0
2009-02-18 15:15:00,8.66,8.67,8.63,8.64,225000.0,6.6179,6.6255,6.595,6.6026,225000.0
2009-02-18 15:20:00,8.63,8.66,8.59,8.64,351200.0,6.595,6.6179,6.5644,6.6026,351200.0
2009-02-18 15:25:00,8.64,8.64,8.57,8.59,381700.0,6.6026,6.6026,6.5491,6.5644,381700.0
2009-02-18 15:30:00,8.58,8.62,8.57,8.59,205500.0,6.5567,6.5873,6.5491,6.5644,205500.0
2009-02-18 15:35:00,8.58,8.61,8.57,8.59,125500.0,6.5567,6.5797,6.5491,6.5644,125500.0
2009-02-18 15:40:00,8.59,8.63,8.58,8.62,253200.0,6.5644,6.595,6.5567,6.5873,253200.0
2009-02-18 15:45:00,8.61,8.62,8.57,8.57,377100.0,6.5797,6.5873,6.5491,6.5491,377100.0
2009-02-18 15:50:00,8.58,8.61,8.58,8.59,366600.0,6.5567,6.5797,6.5567,6.5644,366600.0
2009-02-18 15:55:00,8.58,8.62,8.57,8.58,915200.0,6.5567,6.5873,6.5491,6.5567,915200.0
2009-02-19 09:30:00,8.74,8.77,8.65,8.7,432400.0,6.679,6.7019,6.6102,6.6484,432400.0
2009-02-19 09:35:00,8.71,8.73,8.64,8.66,373100.0,6.6561,6.6714,6.6026,6.6179,373100.0
2009-02-19 09:40:00,8.65,8.72,8.65,8.67,259700.0,6.6102,6.6637,6.6102,6.6255,259700.0
2009-02-19 09:45:00,8.68,8.68,8.59,8.6,383100.0,6.6332,6.6332,6.5644,6.572,383100.0
2009-02-19 09:50:00,8.6,8.62,8.56,8.6,413600.0,6.572,6.5873,6.5415,6.572,413600.0
2009-02-19 09:55:00,8.6,8.67,8.6,8.63,187200.0,6.572,6.6255,6.572,6.595,187200.0
2009-02-19 10:00:00,8.63,8.69,8.58,8.67,681800.0,6.595,6.6408,6.5567,6.6255,681800.0
2009-02-19 10:05:00,8.67,8.67,8.63,8.66,204400.0,6.6255,6.6255,6.595,6.6179,204400.0
2009-02-19 10:10:00,8.65,8.65,8.59,8.59,137400.0,6.6102,6.6102,6.5644,6.5644,137400.0
2009-02-19 10:15:00,8.59,8.61,8.54,8.54,314600.0,6.5644,6.5797,6.5262,6.5262,314600.0
2009-02-19 10:20:00,8.54,8.56,8.5,8.51,412700.0,6.5262,6.5415,6.4956,6.5033,412700.0
2009-02-19 10:25:00,8.51,8.51,8.46,8.47,330500.0,6.5033,6.5033,6.465,6.4727,330500.0
2009-02-19 10:30:00,8.47,8.47,8.39,8.4,416000.0,6.4727,6.4727,6.4116,6.4192,416000.0
2009-02-19 10:35:00,8.4,8.4,8.33,8.37,355600.0,6.4192,6.4192,6.3657,6.3963,355600.0
2009-02-19 10:40:00,8.37,8.46,8.37,8.43,484700.0,6.3963,6.465,6.3963,6.4421,484700.0
2009-02-19 10:45:00,8.43,8.44,8.38,8.39,121400.0,6.4421,6.4498,6.4039,6.4116,121400.0
2009-02-19 10:50:00,8.38,8.39,8.3,8.32,615400.0,6.4039,6.4116,6.3428,6.3581,615400.0
2009-02-19 10:55:00,8.32,8.34,8.31,8.32,118500.0,6.3581,6.3733,6.3504,6.3581,118500.0
2009-02-19 11:00:00,8.33,8.36,8.28,8.31,349800.0,6.3657,6.3886,6.3275,6.3504,349800.0
2009-02-19 11:05:00,8.3,8.34,8.3,8.34,184900.0,6.3428,6.3733,6.3428,6.3733,184900.0
2009-02-19 11:10:00,8.34,8.39,8.33,8.39,537400.0,6.3733,6.4116,6.3657,6.4116,537400.0
2009-02-19 11:15:00,8.38,8.41,8.37,8.38,216800.0,6.4039,6.4268,6.3963,6.4039,216800.0
2009-02-19 11:20:00,8.38,8.38,8.29,8.31,386700.0,6.4039,6.4039,6.3351,6.3504,386700.0
2009-02-19 11:25:00,8.31,8.36,8.31,8.35,190000.0,6.3504,6.3886,6.3504,6.381,190000.0
2009-02-19 11:30:00,8.34,8.35,8.3,8.3,291200.0,6.3733,6.381,6.3428,6.3428,291200.0
2009-02-19 11:35:00,8.3,8.31,8.28,8.28,226800.0,6.3428,6.3504,6.3275,6.3275,226800.0
2009-02-19 11:40:00,8.28,8.29,8.28,8.28,404600.0,6.3275,6.3351,6.3275,6.3275,404600.0
2009-02-19 11:45:00,8.28,8.29,8.26,8.27,301900.0,6.3275,6.3351,6.3122,6.3198,301900.0
2009-02-19 11:50:00,8.27,8.3,8.27,8.29,190200.0,6.3198,6.3428,6.3198,6.3351,190200.0
2009-02-19 11:55:00,8.29,8.3,8.28,8.3,139500.0,6.3351,6.3428,6.3275,6.3428,139500.0
2009-02-19 12:00:00,8.3,8.32,8.29,8.29,300500.0,6.3428,6.3581,6.3351,6.3351,300500.0
2009-02-19 12:05:00,8.3,8.3,8.29,8.3,78000.0,6.3428,6.3428,6.3351,6.3428,78000.0
2009-02-19 12:10:00,8.3,8.31,8.27,8.27,331800.0,6.3428,6.3504,6.3198,6.3198,331800.0
2009-02-19 12:15:00,8.27,8.29,8.25,8.26,276300.0,6.3198,6.3351,6.3046,6.3122,276300.0
2009-02-19 12:20:00,8.26,8.31,8.26,8.3,223600.0,6.3122,6.3504,6.3122,6.3428,223600.0
2009-02-19 12:25:00,8.3,8.31,8.3,8.3,90500.0,6.3428,6.3504,6.3428,6.3428,90500.0
2009-02-19 12:30:00,8.3,8.34,8.3,8.33,168600.0,6.3428,6.3733,6.3428,6.3657,168600.0
2009-02-19 12:35:00,8.33,8.4,8.33,8.4,436600.0,6.3657,6.4192,6.3657,6.4192,436600.0
2009-02-19 12:40:00,8.4,8.41,8.39,8.4,208900.0,6.4192,6.4268,6.4116,6.4192,208900.0
2009-02-19 12:45:00,8.4,8.41,8.4,8.4,324800.0,6.4192,6.4268,6.4192,6.4192,324800.0
2009-02-19 12:50:00,8.41,8.44,8.38,8.41,357500.0,6.4268,6.4498,6.4039,6.4268,357500.0
2009-02-19 12:55:00,8.42,8.43,8.39,8.4,234100.0,6.4345,6.4421,6.4116,6.4192,234100.0
2009-02-19 13:00:00,8.4,8.42,8.39,8.41,596100.0,6.4192,6.4345,6.4116,6.4268,596100.0
2009-02-19 13:05:00,8.41,8.44,8.4,8.42,234600.0,6.4268,6.4498,6.4192,6.4345,234600.0
2009-02-19 13:10:00,8.43,8.46,8.42,8.44,157700.0,6.4421,6.465,6.4345,6.4498,157700.0
2009-02-19 13:15:00,8.45,8.5,8.44,8.48,253100.0,6.4574,6.4956,6.4498,6.4803,253100.0
2009-02-19 13:20:00,8.49,8.5,8.48,8.49,175500.0,6.488,6.4956,6.4803,6.488,175500.0
2009-02-19 13:25:00,8.5,8.5,8.49,8.49,83900.0,6.4956,6.4956,6.488,6.488,83900.0
2009-02-19 13:30:00,8.5,8.52,8.45,8.47,473900.0,6.4956,6.5109,6.4574,6.4727,473900.0
2009-02-19 13:35:00,8.46,8.47,8.44,8.45,125400.0,6.465,6.4727,6.4498,6.4574,125400.0
2009-02-19 13:40:00,8.45,8.46,8.42,8.42,190000.0,6.4574,6.465,6.4345,6.4345,190000.0
2009-02-19 13:45:00,8.42,8.43,8.41,8.43,112600.0,6.4345,6.4421,6.4268,6.4421,112600.0
2009-02-19 13:50:00,8.42,8.43,8.41,8.42,264800.0,6.4345,6.4421,6.4268,6.4345,264800.0
2009-02-19 13:55:00,8.43,8.43,8.4,8.4,336700.0,6.4421,6.4421,6.4192,6.4192,336700.0
2009-02-19 14:00:00,8.41,8.46,8.4,8.45,443100.0,6.4268,6.465,6.4192,6.4574,443100.0
2009-02-19 14:05:00,8.46,8.47,8.45,8.46,87000.0,6.465,6.4727,6.4574,6.465,87000.0
2009-02-19 14:10:00,8.47,8.48,8.43,8.43,247400.0,6.4727,6.4803,6.4421,6.4421,247400.0
2009-02-19 14:15:00,8.43,8.44,8.41,8.41,355000.0,6.4421,6.4498,6.4268,6.4268,355000.0
2009-02-19 14:20:00,8.42,8.45,8.4,8.42,460100.0,6.4345,6.4574,6.4192,6.4345,460100.0
2009-02-19 14:25:00,8.42,8.45,8.42,8.44,160400.0,6.4345,6.4574,6.4345,6.4498,160400.0
2009-02-19 14:30:00,8.44,8.45,8.4,8.44,322400.0,6.4498,6.4574,6.4192,6.4498,322400.0
2009-02-19 14:35:00,8.44,8.47,8.43,8.46,521900.0,6.4498,6.4727,6.4421,6.465,521900.0
2009-02-19 14:40:00,8.46,8.46,8.39,8.39,351100.0,6.465,6.465,6.4116,6.4116,351100.0
2009-02-19 14:45:00,8.39,8.42,8.38,8.39,349800.0,6.4116,6.4345,6.4039,6.4116,349800.0
2009-02-19 14:50:00,8.38,8.42,8.38,8.39,463700.0,6.4039,6.4345,6.4039,6.4116,463700.0
2009-02-19 14:55:00,8.39,8.45,8.39,8.43,694900.0,6.4116,6.4574,6.4116,6.4421,694900.0
2009-02-19 15:00:00,8.43,8.45,8.4,8.42,385200.0,6.4421,6.4574,6.4192,6.4345,385200.0
2009-02-19 15:05:00,8.42,8.42,8.38,8.4,497600.0,6.4345,6.4345,6.4039,6.4192,497600.0
2009-02-19 15:10:00,8.4,8.41,8.34,8.35,483000.0,6.4192,6.4268,6.3733,6.381,483000.0
2009-02-19 15:15:00,8.35,8.36,8.32,8.36,255900.0,6.381,6.3886,6.3581,6.3886,255900.0
2009-02-19 15:20:00,8.36,8.41,8.35,8.4,618900.0,6.3886,6.4268,6.381,6.4192,618900.0
2009-02-19 15:25:00,8.4,8.45,8.39,8.39,443600.0,6.4192,6.4574,6.4116,6.4116,443600.0
2009-02-19 15:30:00,8.4,8.4,8.31,8.31,457100.0,6.4192,6.4192,6.3504,6.3504,457100.0
2009-02-19 15:35:00,8.31,8.34,8.31,8.31,471300.0,6.3504,6.3733,6.3504,6.3504,471300.0
2009-02-19 15:40:00,8.31,8.39,8.31,8.39,745900.0,6.3504,6.4116,6.3504,6.4116,745900.0
2009-02-19 15:45:00,8.39,8.43,8.36,8.4,1018000.0,6.4116,6.4421,6.3886,6.4192,1018000.0
2009-02-19 15:50:00,8.4,8.4,8.37,8.37,1543000.0,6.4192,6.4192,6.3963,6.3963,1543000.0
2009-02-19 15:55:00,8.37,8.38,8.34,8.34,1661400.0,6.3963,6.4039,6.3733,6.3733,1661400.0
2009-02-20 09:30:00,8.21,8.43,8.19,8.43,1658400.0,6.274,6.4421,6.2587,6.4421,1658400.0
2009-02-20 09:35:00,8.43,8.52,8.37,8.5,593200.0,6.4421,6.5109,6.3963,6.4956,593200.0
2009-02-20 09:40:00,8.5,8.59,8.5,8.53,917700.0,6.4956,6.5644,6.4956,6.5185,917700.0
2009-02-20 09:45:00,8.54,8.7,8.54,8.68,797200.0,6.5262,6.6484,6.5262,6.6332,797200.0
2009-02-20 09:50:00,8.68,8.68,8.56,8.6,560100.0,6.6332,6.6332,6.5415,6.572,560100.0
2009-02-20 09:55:00,8.61,8.71,8.59,8.68,561800.0,6.5797,6.6561,6.5644,6.6332,561800.0
2009-02-20 10:00:00,8.69,8.74,8.66,8.72,607400.0,6.6408,6.679,6.6179,6.6637,607400.0
2009-02-20 10:05:00,8.72,8.8,8.72,8.73,422200.0,6.6637,6.7249,6.6637,6.6714,422200.0
2009-02-20 10:10:00,8.72,8.78,8.72,8.76,574400.0,6.6637,6.7096,6.6637,6.6943,574400.0
2009-02-20 10:15:00,8.76,8.76,8.65,8.66,312500.0,6.6943,6.6943,6.6102,6.6179,312500.0
2009-02-20 10:20:00,8.66,8.66,8.56,8.58,283700.0,6.6179,6.6179,6.5415,6.5567,283700.0
2009-02-20 10:25:00,8.57,8.7,8.55,8.67,718400.0,6.5491,6.6484,6.5338,6.6255,718400.0
2009-02-20 10:30:00,8.68,8.68,8.61,8.62,247400.0,6.6332,6.6332,6.5797,6.5873,247400.0
2009-02-20 10:35:00,8.61,8.71,8.6,8.7,457600.0,6.5797,6.6561,6.572,6.6484,457600.0
2009-02-20 10:40:00,8.7,8.76,8.68,8.75,364700.0,6.6484,6.6943,6.6332,6.6867,364700.0
2009-02-20 10:45:00,8.75,8.79,8.74,8.75,457200.0,6.6867,6.7172,6.679,6.6867,457200.0
2009-02-20 10:50:00,8.76,8.76,8.65,8.68,318400.0,6.6943,6.6943,6.6102,6.6332,318400.0
2009-02-20 10:55:00,8.69,8.73,8.66,8.71,288400.0,6.6408,6.6714,6.6179,6.6561,288400.0
2009-02-20 11:00:00,8.71,8.72,8.7,8.7,204200.0,6.6561,6.6637,6.6484,6.6484,204200.0
2009-02-20 11:05:00,8.7,8.72,8.69,8.71,158700.0,6.6484,6.6637,6.6408,6.6561,158700.0
2009-02-20 11:10:00,8.71,8.73,8.69,8.7,289300.0,6.6561,6.6714,6.6408,6.6484,289300.0
2009-02-20 11:15:00,8.7,8.72,8.68,8.71,214300.0,6.6484,6.6637,6.6332,6.6561,214300.0
2009-02-20 11:20:00,8.72,8.74,8.71,8.73,306800.0,6.6637,6.679,6.6561,6.6714,306800.0
2009-02-20 11:25:00,8.73,8.78,8.72,8.78,298600.0,6.6714,6.7096,6.6637,6.7096,298600.0
2009-02-20 11:30:00,8.78,8.78,8.71,8.73,398200.0,6.7096,6.7096,6.6561,6.6714,398200.0
2009-02-20 11:35:00,8.72,8.75,8.69,8.74,609800.0,6.6637,6.6867,6.6408,6.679,609800.0
2009-02-20 11:40:00,8.73,8.74,8.68,8.69,674400.0,6.6714,6.679,6.6332,6.6408,674400.0
2009-02-20 11:45:00,8.69,8.7,8.65,8.7,308600.0,6.6408,6.6484,6.6102,6.6484,308600.0
2009-02-20 11:50:00,8.7,8.72,8.68,8.71,454100.0,6.6484,6.6637,6.6332,6.6561,454100.0
2009-02-20 11:55:00,8.72,8.74,8.71,8.72,519400.0,6.6637,6.679,6.6561,6.6637,519400.0
2009-02-20 12:00:00,8.72,8.75,8.72,8.74,221500.0,6.6637,6.6867,6.6637,6.679,221500.0
2009-02-20 12:05:00,8.75,8.77,8.73,8.77,147500.0,6.6867,6.7019,6.6714,6.7019,147500.0
2009-02-20 12:10:00,8.76,8.82,8.76,8.82,447700.0,6.6943,6.7402,6.6943,6.7402,447700.0
2009-02-20 12:15:00,8.82,8.82,8.78,8.81,151600.0,6.7402,6.7402,6.7096,6.7325,151600.0
2009-02-20 12:20:00,8.81,8.81,8.76,8.78,159900.0,6.7325,6.7325,6.6943,6.7096,159900.0
2009-02-20 12:25:00,8.77,8.78,8.74,8.76,313500.0,6.7019,6.7096,6.679,6.6943,313500.0
2009-02-20 12:30:00,8.75,8.75,8.73,8.74,37400.0,6.6867,6.6867,6.6714,6.679,37400.0
2009-02-20 12:35:00,8.74,8.76,8.74,8.76,67700.0,6.679,6.6943,6.679,6.6943,67700.0
2009-02-20 12:40:00,8.76,8.77,8.71,8.71,141400.0,6.6943,6.7019,6.6561,6.6561,141400.0
2009-02-20 12:45:00,8.72,8.72,8.66,8.66,104400.0,6.6637,6.6637,6.6179,6.6179,104400.0
2009-02-20 12:50:00,8.66,8.67,8.63,8.66,160400.0,6.6179,6.6255,6.595,6.6179,160400.0
2009-02-20 12:55:00,8.66,8.68,8.65,8.68,251800.0,6.6179,6.6332,6.6102,6.6332,251800.0
2009-02-20 13:00:00,8.67,8.68,8.64,8.65,215300.0,6.6255,6.6332,6.6026,6.6102,215300.0
2009-02-20 13:05:00,8.65,8.67,8.61,8.61,198700.0,6.6102,6.6255,6.5797,6.5797,198700.0
2009-02-20 13:10:00,8.61,8.63,8.6,8.62,245000.0,6.5797,6.595,6.572,6.5873,245000.0
2009-02-20 13:15:00,8.62,8.62,8.57,8.6,372900.0,6.5873,6.5873,6.5491,6.572,372900.0
2009-02-20 13:20:00,8.6,8.63,8.6,8.6,118000.0,6.572,6.595,6.572,6.572,118000.0
2009-02-20 13:25:00,8.6,8.64,8.59,8.62,158900.0,6.572,6.6026,6.5644,6.5873,158900.0
2009-02-20 13:30:00,8.62,8.62,8.59,8.61,155100.0,6.5873,6.5873,6.5644,6.5797,155100.0
2009-02-20 13:35:00,8.6,8.61,8.57,8.59,209900.0,6.572,6.5797,6.5491,6.5644,209900.0
2009-02-20 13:40:00,8.58,8.62,8.57,8.61,363600.0,6.5567,6.5873,6.5491,6.5797,363600.0
2009-02-20 13:45:00,8.6,8.62,8.57,8.57,254700.0,6.572,6.5873,6.5491,6.5491,254700.0
2009-02-20 13:50:00,8.57,8.62,8.57,8.6,283300.0,6.5491,6.5873,6.5491,6.572,283300.0
2009-02-20 13:55:00,8.6,8.61,8.55,8.58,381200.0,6.572,6.5797,6.5338,6.5567,381200.0
2009-02-20 14:00:00,8.58,8.59,8.54,8.57,523200.0,6.5567,6.5644,6.5262,6.5491,523200.0
2009-02-20 14:05:00,8.56,8.6,8.55,8.58,365200.0,6.5415,6.572,6.5338,6.5567,365200.0
2009-02-20 14:10:00,8.57,8.6,8.56,8.59,280300.0,6.5491,6.572,6.5415,6.5644,280300.0
2009-02-20 14:15:00,8.59,8.71,8.58,8.66,512400.0,6.5644,6.6561,6.5567,6.6179,512400.0
2009-02-20 14:20:00,8.66,8.75,8.64,8.72,290800.0,6.6179,6.6867,6.6026,6.6637,290800.0
2009-02-20 14:25:00,8.73,8.8,8.72,8.8,1127100.0,6.6714,6.7249,6.6637,6.7249,1127100.0
2009-02-20 14:30:00,8.8,8.84,8.78,8.81,625800.0,6.7249,6.7554,6.7096,6.7325,625800.0
2009-02-20 14:35:00,8.82,8.87,8.78,8.84,731900.0,6.7402,6.7784,6.7096,6.7554,731900.0
2009-02-20 14:40:00,8.84,8.88,8.81,8.84,444800.0,6.7554,6.786,6.7325,6.7554,444800.0
2009-02-20 14:45:00,8.84,8.91,8.82,8.91,449900.0,6.7554,6.8089,6.7402,6.8089,449900.0
2009-02-20 14:50:00,8.91,8.93,8.88,8.89,539400.0,6.8089,6.8242,6.786,6.7936,539400.0
2009-02-20 14:55:00,8.88,8.89,8.82,8.86,424700.0,6.786,6.7936,6.7402,6.7707,424700.0
2009-02-20 15:00:00,8.86,8.86,8.8,8.83,431400.0,6.7707,6.7707,6.7249,6.7478,431400.0
2009-02-20 15:05:00,8.83,8.84,8.79,8.8,394100.0,6.7478,6.7554,6.7172,6.7249,394100.0
2009-02-20 15:10:00,8.8,8.84,8.77,8.83,573700.0,6.7249,6.7554,6.7019,6.7478,573700.0
2009-02-20 15:15:00,8.83,8.86,8.8,8.83,264000.0,6.7478,6.7707,6.7249,6.7478,264000.0
2009-02-20 15:20:00,8.84,8.84,8.78,8.79,310600.0,6.7554,6.7554,6.7096,6.7172,310600.0
2009-02-20 15:25:00,8.79,8.81,8.73,8.74,471700.0,6.7172,6.7325,6.6714,6.679,471700.0
2009-02-20 15:30:00,8.73,8.77,8.7,8.75,344700.0,6.6714,6.7019,6.6484,6.6867,344700.0
2009-02-20 15:35:00,8.75,8.8,8.75,8.77,425400.0,6.6867,6.7249,6.6867,6.7019,425400.0
2009-02-20 15:40:00,8.77,8.79,8.74,8.75,543000.0,6.7019,6.7172,6.679,6.6867,543000.0
2009-02-20 15:45:00,8.76,8.76,8.72,8.76,603400.0,6.6943,6.6943,6.6637,6.6943,603400.0
2009-02-20 15:50:00,8.76,8.79,8.74,8.76,919800.0,6.6943,6.7172,6.679,6.6943,919800.0
2009-02-20 15:55:00,8.76,8.78,8.75,8.75,1124600.0,6.6943,6.7096,6.6867,6.6867,1124600.0
2009-02-23 09:30:00,8.8,8.92,8.74,8.74,279000.0,6.7249,6.8166,6.679,6.679,279000.0
2009-02-23 09:35:00,8.73,8.74,8.66,8.72,390400.0,6.6714,6.679,6.6179,6.6637,390400.0
2009-02-23 09:40:00,8.71,8.72,8.57,8.61,254400.0,6.6561,6.6637,6.5491,6.5797,254400.0
2009-02-23 09:45:00,8.61,8.65,8.59,8.62,192900.0,6.5797,6.6102,6.5644,6.5873,192900.0
2009-02-23 09:50:00,8.63,8.66,8.61,8.66,385400.0,6.595,6.6179,6.5797,6.6179,385400.0
2009-02-23 09:55:00,8.66,8.69,8.62,8.64,391400.0,6.6179,6.6408,6.5873,6.6026,391400.0
2009-02-23 10:00:00,8.64,8.71,8.63,8.67,761700.0,6.6026,6.6561,6.595,6.6255,761700.0
2009-02-23 10:05:00,8.66,8.68,8.64,8.66,364500.0,6.6179,6.6332,6.6026,6.6179,364500.0
2009-02-23 10:10:00,8.67,8.67,8.61,8.62,289200.0,6.6255,6.6255,6.5797,6.5873,289200.0
2009-02-23 10:15:00,8.61,8.65,8.59,8.63,285900.0,6.5797,6.6102,6.5644,6.595,285900.0
2009-02-23 10:20:00,8.64,8.72,8.64,8.71,408300.0,6.6026,6.6637,6.6026,6.6561,408300.0
2009-02-23 10:25:00,8.72,8.74,8.66,8.68,383900.0,6.6637,6.679,6.6179,6.6332,383900.0
2009-02-23 10:30:00,8.68,8.69,8.62,8.62,218600.0,6.6332,6.6408,6.5873,6.5873,218600.0
2009-02-23 10:35:00,8.62,8.62,8.53,8.56,441300.0,6.5873,6.5873,6.5185,6.5415,441300.0
2009-02-23 10:40:00,8.55,8.61,8.55,8.57,493900.0,6.5338,6.5797,6.5338,6.5491,493900.0
2009-02-23 10:45:00,8.58,8.63,8.56,8.62,169600.0,6.5567,6.595,6.5415,6.5873,169600.0
2009-02-23 10:50:00,8.63,8.65,8.56,8.57,316400.0,6.595,6.6102,6.5415,6.5491,316400.0
2009-02-23 10:55:00,8.57,8.57,8.52,8.52,251300.0,6.5491,6.5491,6.5109,6.5109,251300.0
2009-02-23 11:00:00,8.53,8.54,8.51,8.52,202100.0,6.5185,6.5262,6.5033,6.5109,202100.0
2009-02-23 11:05:00,8.53,8.53,8.5,8.5,118300.0,6.5185,6.5185,6.4956,6.4956,118300.0
2009-02-23 11:10:00,8.5,8.56,8.5,8.53,313200.0,6.4956,6.5415,6.4956,6.5185,313200.0
2009-02-23 11:15:00,8.52,8.54,8.49,8.49,507000.0,6.5109,6.5262,6.488,6.488,507000.0
2009-02-23 11:20:00,8.49,8.53,8.48,8.5,530400.0,6.488,6.5185,6.4803,6.4956,530400.0
2009-02-23 11:25:00,8.49,8.54,8.49,8.5,126200.0,6.488,6.5262,6.488,6.4956,126200.0
2009-02-23 11:30:00,8.5,8.51,8.45,8.45,330300.0,6.4956,6.5033,6.4574,6.4574,330300.0
2009-02-23 11:35:00,8.45,8.48,8.44,8.48,302300.0,6.4574,6.4803,6.4498,6.4803,302300.0
2009-02-23 11:40:00,8.48,8.48,8.45,8.48,168700.0,6.4803,6.4803,6.4574,6.4803,168700.0
2009-02-23 11:45:00,8.47,8.5,8.46,8.47,221800.0,6.4727,6.4956,6.465,6.4727,221800.0
2009-02-23 11:50:00,8.47,8.5,8.47,8.49,145100.0,6.4727,6.4956,6.4727,6.488,145100.0
2009-02-23 11:55:00,8.49,8.5,8.48,8.5,103000.0,6.488,6.4956,6.4803,6.4956,103000.0
2009-02-23 12:00:00,8.49,8.5,8.48,8.48,71900.0,6.488,6.4956,6.4803,6.4803,71900.0
2009-02-23 12:05:00,8.48,8.49,8.48,8.48,59500.0,6.4803,6.488,6.4803,6.4803,59500.0
2009-02-23 12:10:00,8.48,8.52,8.48,8.52,81600.0,6.4803,6.5109,6.4803,6.5109,81600.0
2009-02-23 12:15:00,8.51,8.53,8.5,8.52,106900.0,6.5033,6.5185,6.4956,6.5109,106900.0
2009-02-23 12:20:00,8.52,8.54,8.51,8.53,153700.0,6.5109,6.5262,6.5033,6.5185,153700.0
2009-02-23 12:25:00,8.53,8.54,8.5,8.51,103900.0,6.5185,6.5262,6.4956,6.5033,103900.0
2009-02-23 12:30:00,8.5,8.51,8.48,8.49,177200.0,6.4956,6.5033,6.4803,6.488,177200.0
2009-02-23 12:35:00,8.49,8.5,8.49,8.49,65900.0,6.488,6.4956,6.488,6.488,65900.0
2009-02-23 12:40:00,8.49,8.5,8.48,8.48,73200.0,6.488,6.4956,6.4803,6.4803,73200.0
2009-02-23 12:45:00,8.48,8.49,8.43,8.43,155800.0,6.4803,6.488,6.4421,6.4421,155800.0
2009-02-23 12:50:00,8.43,8.46,8.42,8.42,203100.0,6.4421,6.465,6.4345,6.4345,203100.0
2009-02-23 12:55:00,8.42,8.43,8.39,8.39,260000.0,6.4345,6.4421,6.4116,6.4116,260000.0
2009-02-23 13:00:00,8.39,8.45,8.39,8.44,344400.0,6.4116,6.4574,6.4116,6.4498,344400.0
2009-02-23 13:05:00,8.45,8.51,8.44,8.5,208600.0,6.4574,6.5033,6.4498,6.4956,208600.0
2009-02-23 13:10:00,8.51,8.51,8.49,8.5,107700.0,6.5033,6.5033,6.488,6.4956,107700.0
2009-02-23 13:15:00,8.49,8.5,8.48,8.49,71700.0,6.488,6.4956,6.4803,6.488,71700.0
2009-02-23 13:20:00,8.48,8.49,8.46,8.47,175900.0,6.4803,6.488,6.465,6.4727,175900.0
2009-02-23 13:25:00,8.47,8.49,8.47,8.47,163400.0,6.4727,6.488,6.4727,6.4727,163400.0
2009-02-23 13:30:00,8.48,8.48,8.44,8.44,80200.0,6.4803,6.4803,6.4498,6.4498,80200.0
2009-02-23 13:35:00,8.44,8.47,8.44,8.46,199300.0,6.4498,6.4727,6.4498,6.465,199300.0
2009-02-23 13:40:00,8.46,8.49,8.46,8.48,173300.0,6.465,6.488,6.465,6.4803,173300.0
2009-02-23 13:45:00,8.48,8.49,8.46,8.47,108800.0,6.4803,6.488,6.465,6.4727,108800.0
2009-02-23 13:50:00,8.47,8.47,8.45,8.46,85300.0,6.4727,6.4727,6.4574,6.465,85300.0
2009-02-23 13:55:00,8.46,8.47,8.42,8.42,121600.0,6.465,6.4727,6.4345,6.4345,121600.0
2009-02-23 14:00:00,8.43,8.43,8.39,8.4,165300.0,6.4421,6.4421,6.4116,6.4192,165300.0
2009-02-23 14:05:00,8.4,8.43,8.4,8.41,183000.0,6.4192,6.4421,6.4192,6.4268,183000.0
2009-02-23 14:10:00,8.4,8.42,8.39,8.42,81500.0,6.4192,6.4345,6.4116,6.4345,81500.0
2009-02-23 14:15:00,8.42,8.49,8.41,8.47,180900.0,6.4345,6.488,6.4268,6.4727,180900.0
2009-02-23 14:20:00,8.48,8.51,8.47,8.47,265800.0,6.4803,6.5033,6.4727,6.4727,265800.0
2009-02-23 14:25:00,8.47,8.51,8.47,8.5,238400.0,6.4727,6.5033,6.4727,6.4956,238400.0
2009-02-23 14:30:00,8.52,8.55,8.46,8.48,453100.0,6.5109,6.5338,6.465,6.4803,453100.0
2009-02-23 14:35:00,8.48,8.48,8.47,8.47,64100.0,6.4803,6.4803,6.4727,6.4727,64100.0
2009-02-23 14:40:00,8.47,8.48,8.42,8.44,172600.0,6.4727,6.4803,6.4345,6.4498,172600.0
2009-02-23 14:45:00,8.43,8.44,8.43,8.43,110700.0,6.4421,6.4498,6.4421,6.4421,110700.0
2009-02-23 14:50:00,8.43,8.45,8.36,8.37,328600.0,6.4421,6.4574,6.3886,6.3963,328600.0
2009-02-23 14:55:00,8.38,8.42,8.37,8.39,386300.0,6.4039,6.4345,6.3963,6.4116,386300.0
2009-02-23 15:00:00,8.39,8.41,8.37,8.41,254200.0,6.4116,6.4268,6.3963,6.4268,254200.0
2009-02-23 15:05:00,8.41,8.45,8.4,8.45,497900.0,6.4268,6.4574,6.4192,6.4574,497900.0
2009-02-23 15:10:00,8.44,8.5,8.43,8.49,681400.0,6.4498,6.4956,6.4421,6.488,681400.0
2009-02-23 15:15:00,8.49,8.49,8.43,8.43,542200.0,6.488,6.488,6.4421,6.4421,542200.0
2009-02-23 15:20:00,8.43,8.44,8.37,8.37,288400.0,6.4421,6.4498,6.3963,6.3963,288400.0
2009-02-23 15:25:00,8.38,8.44,8.37,8.42,528300.0,6.4039,6.4498,6.3963,6.4345,528300.0
2009-02-23 15:30:00,8.42,8.46,8.41,8.44,721300.0,6.4345,6.465,6.4268,6.4498,721300.0
2009-02-23 15:35:00,8.45,8.46,8.44,8.44,409100.0,6.4574,6.465,6.4498,6.4498,409100.0
2009-02-23 15:40:00,8.45,8.45,8.41,8.41,436700.0,6.4574,6.4574,6.4268,6.4268,436700.0
2009-02-23 15:45:00,8.42,8.43,8.4,8.41,416900.0,6.4345,6.4421,6.4192,6.4268,416900.0
2009-02-23 15:50:00,8.4,8.42,8.33,8.41,1322200.0,6.4192,6.4345,6.3657,6.4268,1322200.0
2009-02-23 15:55:00,8.41,8.41,8.36,8.36,1047700.0,6.4268,6.4268,6.3886,6.3886,1047700.0
2009-02-24 09:30:00,8.49,8.55,8.42,8.52,391900.0,6.488,6.5338,6.4345,6.5109,391900.0
2009-02-24 09:35:00,8.52,8.6,8.5,8.54,260200.0,6.5109,6.572,6.4956,6.5262,260200.0
2009-02-24 09:40:00,8.54,8.54,8.48,8.51,288400.0,6.5262,6.5262,6.4803,6.5033,288400.0
2009-02-24 09:45:00,8.5,8.57,8.49,8.53,325600.0,6.4956,6.5491,6.488,6.5185,325600.0
2009-02-24 09:50:00,8.54,8.59,8.52,8.53,167200.0,6.5262,6.5644,6.5109,6.5185,167200.0
2009-02-24 09:55:00,8.54,8.55,8.49,8.52,232100.0,6.5262,6.5338,6.488,6.5109,232100.0
2009-02-24 10:00:00,8.51,8.53,8.42,8.49,578000.0,6.5033,6.5185,6.4345,6.488,578000.0
2009-02-24 10:05:00,8.49,8.53,8.47,8.52,611300.0,6.488,6.5185,6.4727,6.5109,611300.0
2009-02-24 10:10:00,8.52,8.54,8.5,8.51,242100.0,6.5109,6.5262,6.4956,6.5033,242100.0
2009-02-24 10:15:00,8.51,8.54,8.49,8.51,430600.0,6.5033,6.5262,6.488,6.5033,430600.0
2009-02-24 10:20:00,8.51,8.51,8.46,8.48,180900.0,6.5033,6.5033,6.465,6.4803,180900.0
2009-02-24 10:25:00,8.48,8.56,8.47,8.56,304300.0,6.4803,6.5415,6.4727,6.5415,304300.0
2009-02-24 10:30:00,8.55,8.57,8.49,8.51,482100.0,6.5338,6.5491,6.488,6.5033,482100.0
2009-02-24 10:35:00,8.51,8.54,8.47,8.49,307200.0,6.5033,6.5262,6.4727,6.488,307200.0
2009-02-24 10:40:00,8.48,8.52,8.47,8.52,250200.0,6.4803,6.5109,6.4727,6.5109,250200.0
2009-02-24 10:45:00,8.52,8.62,8.51,8.61,299000.0,6.5109,6.5873,6.5033,6.5797,299000.0
2009-02-24 10:50:00,8.61,8.61,8.54,8.54,257300.0,6.5797,6.5797,6.5262,6.5262,257300.0
2009-02-24 10:55:00,8.55,8.55,8.48,8.51,195900.0,6.5338,6.5338,6.4803,6.5033,195900.0
2009-02-24 11:00:00,8.52,8.58,8.51,8.57,286600.0,6.5109,6.5567,6.5033,6.5491,286600.0
2009-02-24 11:05:00,8.56,8.6,8.54,8.54,209500.0,6.5415,6.572,6.5262,6.5262,209500.0
2009-02-24 11:10:00,8.54,8.58,8.52,8.56,139800.0,6.5262,6.5567,6.5109,6.5415,139800.0
2009-02-24 11:15:00,8.55,8.57,8.54,8.54,121800.0,6.5338,6.5491,6.5262,6.5262,121800.0
2009-02-24 11:20:00,8.54,8.56,8.51,8.53,299400.0,6.5262,6.5415,6.5033,6.5185,299400.0
2009-02-24 11:25:00,8.53,8.57,8.53,8.53,400300.0,6.5185,6.5491,6.5185,6.5185,400300.0
2009-02-24 11:30:00,8.54,8.55,8.5,8.5,292600.0,6.5262,6.5338,6.4956,6.4956,292600.0
2009-02-24 11:35:00,8.51,8.52,8.51,8.52,71500.0,6.5033,6.5109,6.5033,6.5109,71500.0
2009-02-24 11:40:00,8.52,8.53,8.49,8.49,151900.0,6.5109,6.5185,6.488,6.488,151900.0
2009-02-24 11:45:00,8.5,8.5,8.44,8.44,163400.0,6.4956,6.4956,6.4498,6.4498,163400.0
2009-02-24 11:50:00,8.44,8.49,8.42,8.47,447300.0,6.4498,6.488,6.4345,6.4727,447300.0
2009-02-24 11:55:00,8.47,8.49,8.45,8.49,233600.0,6.4727,6.488,6.4574,6.488,233600.0
2009-02-24 12:00:00,8.48,8.53,8.48,8.51,269200.0,6.4803,6.5185,6.4803,6.5033,269200.0
2009-02-24 12:05:00,8.51,8.51,8.45,8.45,104400.0,6.5033,6.5033,6.4574,6.4574,104400.0
2009-02-24 12:10:00,8.45,8.47,8.42,8.44,194000.0,6.4574,6.4727,6.4345,6.4498,194000.0
2009-02-24 12:15:00,8.44,8.47,8.41,8.47,129500.0,6.4498,6.4727,6.4268,6.4727,129500.0
2009-02-24 12:20:00,8.46,8.46,8.44,8.44,135300.0,6.465,6.465,6.4498,6.4498,135300.0
2009-02-24 12:25:00,8.45,8.47,8.43,8.47,347300.0,6.4574,6.4727,6.4421,6.4727,347300.0
2009-02-24 12:30:00,8.47,8.5,8.46,8.47,157500.0,6.4727,6.4956,6.465,6.4727,157500.0
2009-02-24 12:35:00,8.47,8.53,8.47,8.5,163100.0,6.4727,6.5185,6.4727,6.4956,163100.0
2009-02-24 12:40:00,8.5,8.53,8.47,8.52,387800.0,6.4956,6.5185,6.4727,6.5109,387800.0
2009-02-24 12:45:00,8.52,8.55,8.52,8.54,511200.0,6.5109,6.5338,6.5109,6.5262,511200.0
2009-02-24 12:50:00,8.55,8.57,8.54,8.54,182800.0,6.5338,6.5491,6.5262,6.5262,182800.0
2009-02-24 12:55:00,8.54,8.55,8.52,8.52,94500.0,6.5262,6.5338,6.5109,6.5109,94500.0
2009-02-24 13:00:00,8.52,8.53,8.51,8.52,83000.0,6.5109,6.5185,6.5033,6.5109,83000.0
2009-02-24 13:05:00,8.53,8.53,8.5,8.51,79800.0,6.5185,6.5185,6.4956,6.5033,79800.0
2009-02-24 13:10:00,8.5,8.51,8.45,8.45,148900.0,6.4956,6.5033,6.4574,6.4574,148900.0
2009-02-24 13:15:00,8.45,8.47,8.45,8.45,111100.0,6.4574,6.4727,6.4574,6.4574,111100.0
2009-02-24 13:20:00,8.45,8.56,8.45,8.56,131300.0,6.4574,6.5415,6.4574,6.5415,131300.0
2009-02-24 13:25:00,8.56,8.59,8.55,8.57,143300.0,6.5415,6.5644,6.5338,6.5491,143300.0
2009-02-24 13:30:00,8.58,8.62,8.56,8.61,252400.0,6.5567,6.5873,6.5415,6.5797,252400.0
2009-02-24 13:35:00,8.6,8.6,8.55,8.58,197300.0,6.572,6.572,6.5338,6.5567,197300.0
2009-02-24 13:40:00,8.57,8.59,8.56,8.56,92800.0,6.5491,6.5644,6.5415,6.5415,92800.0
2009-02-24 13:45:00,8.56,8.58,8.55,8.56,124300.0,6.5415,6.5567,6.5338,6.5415,124300.0
2009-02-24 13:50:00,8.56,8.58,8.56,8.56,114300.0,6.5415,6.5567,6.5415,6.5415,114300.0
2009-02-24 13:55:00,8.56,8.6,8.56,8.58,166100.0,6.5415,6.572,6.5415,6.5567,166100.0
2009-02-24 14:00:00,8.57,8.64,8.57,8.62,222100.0,6.5491,6.6026,6.5491,6.5873,222100.0
2009-02-24 14:05:00,8.62,8.62,8.59,8.6,156400.0,6.5873,6.5873,6.5644,6.572,156400.0
2009-02-24 14:10:00,8.6,8.62,8.57,8.61,288500.0,6.572,6.5873,6.5491,6.5797,288500.0
2009-02-24 14:15:00,8.62,8.71,8.62,8.71,390000.0,6.5873,6.6561,6.5873,6.6561,390000.0
2009-02-24 14:20:00,8.71,8.72,8.67,8.7,222700.0,6.6561,6.6637,6.6255,6.6484,222700.0
2009-02-24 14:25:00,8.7,8.71,8.69,8.7,171500.0,6.6484,6.6561,6.6408,6.6484,171500.0
2009-02-24 14:30:00,8.7,8.73,8.69,8.71,240400.0,6.6484,6.6714,6.6408,6.6561,240400.0
2009-02-24 14:35:00,8.71,8.74,8.69,8.71,227300.0,6.6561,6.679,6.6408,6.6561,227300.0
2009-02-24 14:40:00,8.72,8.73,8.67,8.68,242900.0,6.6637,6.6714,6.6255,6.6332,242900.0
2009-02-24 14:45:00,8.68,8.69,8.66,8.67,182900.0,6.6332,6.6408,6.6179,6.6255,182900.0
2009-02-24 14:50:00,8.67,8.68,8.64,8.65,164500.0,6.6255,6.6332,6.6026,6.6102,164500.0
2009-02-24 14:55:00,8.65,8.7,8.65,8.68,354600.0,6.6102,6.6484,6.6102,6.6332,354600.0
2009-02-24 15:00:00,8.69,8.72,8.68,8.7,315200.0,6.6408,6.6637,6.6332,6.6484,315200.0
2009-02-24 15:05:00,8.72,8.73,8.69,8.71,181500.0,6.6637,6.6714,6.6408,6.6561,181500.0
2009-02-24 15:10:00,8.71,8.77,8.71,8.77,379200.0,6.6561,6.7019,6.6561,6.7019,379200.0
2009-02-24 15:15:00,8.76,8.78,8.74,8.75,338700.0,6.6943,6.7096,6.679,6.6867,338700.0
2009-02-24 15:20:00,8.76,8.77,8.74,8.76,242200.0,6.6943,6.7019,6.679,6.6943,242200.0
2009-02-24 15:25:00,8.75,8.77,8.72,8.74,213500.0,6.6867,6.7019,6.6637,6.679,213500.0
2009-02-24 15:30:00,8.74,8.76,8.68,8.69,243400.0,6.679,6.6943,6.6332,6.6408,243400.0
2009-02-24 15:35:00,8.7,8.73,8.69,8.73,361000.0,6.6484,6.6714,6.6408,6.6714,361000.0
2009-02-24 15:40:00,8.73,8.74,8.69,8.69,306900.0,6.6714,6.679,6.6408,6.6408,306900.0
2009-02-24 15:45:00,8.69,8.75,8.68,8.75,440200.0,6.6408,6.6867,6.6332,6.6867,440200.0
2009-02-24 15:50:00,8.75,8.78,8.72,8.75,768200.0,6.6867,6.7096,6.6637,6.6867,768200.0
2009-02-24 15:55:00,8.74,8.75,8.69,8.71,1001900.0,6.679,6.6867,6.6408,6.6561,1001900.0
2009-02-25 09:30:00,8.66,8.68,8.59,8.66,683300.0,6.6179,6.6332,6.5644,6.6179,683300.0
2009-02-25 09:35:00,8.65,8.77,8.63,8.76,1070100.0,6.6102,6.7019,6.595,6.6943,1070100.0
2009-02-25 09:40:00,8.76,8.8,8.63,8.64,578500.0,6.6943,6.7249,6.595,6.6026,578500.0
2009-02-25 09:45:00,8.65,8.7,8.62,8.69,621500.0,6.6102,6.6484,6.5873,6.6408,621500.0
2009-02-25 09:50:00,8.69,8.7,8.64,8.68,425900.0,6.6408,6.6484,6.6026,6.6332,425900.0
2009-02-25 09:55:00,8.68,8.69,8.58,8.58,453400.0,6.6332,6.6408,6.5567,6.5567,453400.0
2009-02-25 10:00:00,8.58,8.64,8.54,8.62,1365300.0,6.5567,6.6026,6.5262,6.5873,1365300.0
2009-02-25 10:05:00,8.62,8.67,8.6,8.67,970600.0,6.5873,6.6255,6.572,6.6255,970600.0
2009-02-25 10:10:00,8.66,8.69,8.63,8.67,618000.0,6.6179,6.6408,6.595,6.6255,618000.0
2009-02-25 10:15:00,8.67,8.75,8.66,8.74,1082500.0,6.6255,6.6867,6.6179,6.679,1082500.0
2009-02-25 10:20:00,8.74,8.78,8.68,8.72,427300.0,6.679,6.7096,6.6332,6.6637,427300.0
2009-02-25 10:25:00,8.71,8.77,8.7,8.74,650900.0,6.6561,6.7019,6.6484,6.679,650900.0
2009-02-25 10:30:00,8.74,8.79,8.73,8.75,769600.0,6.679,6.7172,6.6714,6.6867,769600.0
2009-02-25 10:35:00,8.76,8.77,8.73,8.76,693500.0,6.6943,6.7019,6.6714,6.6943,693500.0
2009-02-25 10:40:00,8.77,8.84,8.76,8.77,1256600.0,6.7019,6.7554,6.6943,6.7019,1256600.0
2009-02-25 10:45:00,8.79,8.84,8.75,8.82,968600.0,6.7172,6.7554,6.6867,6.7402,968600.0
2009-02-25 10:50:00,8.82,8.92,8.82,8.91,1147600.0,6.7402,6.8166,6.7402,6.8089,1147600.0
2009-02-25 10:55:00,8.91,9.02,8.9,9.02,1025700.0,6.8089,6.893,6.8013,6.893,1025700.0
2009-02-25 11:00:00,9.02,9.02,8.95,8.95,471600.0,6.893,6.893,6.8395,6.8395,471600.0
2009-02-25 11:05:00,8.96,8.99,8.92,8.93,350100.0,6.8471,6.8701,6.8166,6.8242,350100.0
2009-02-25 11:10:00,8.94,8.96,8.92,8.93,152500.0,6.8319,6.8471,6.8166,6.8242,152500.0
2009-02-25 11:15:00,8.93,8.94,8.88,8.88,170200.0,6.8242,6.8319,6.786,6.786,170200.0
2009-02-25 11:20:00,8.88,8.92,8.88,8.92,191600.0,6.786,6.8166,6.786,6.8166,191600.0
2009-02-25 11:25:00,8.92,8.94,8.9,8.92,173200.0,6.8166,6.8319,6.8013,6.8166,173200.0
2009-02-25 11:30:00,8.92,8.93,8.88,8.92,284200.0,6.8166,6.8242,6.786,6.8166,284200.0
2009-02-25 11:35:00,8.93,8.94,8.9,8.9,159900.0,6.8242,6.8319,6.8013,6.8013,159900.0
2009-02-25 11:40:00,8.91,8.97,8.9,8.96,227400.0,6.8089,6.8548,6.8013,6.8471,227400.0
2009-02-25 11:45:00,8.97,9.01,8.96,8.96,411800.0,6.8548,6.8853,6.8471,6.8471,411800.0
2009-02-25 11:50:00,8.96,8.98,8.9,8.98,588200.0,6.8471,6.8624,6.8013,6.8624,588200.0
2009-02-25 11:55:00,8.98,8.98,8.84,8.87,506700.0,6.8624,6.8624,6.7554,6.7784,506700.0
2009-02-25 12:00:00,8.88,8.93,8.88,8.93,226700.0,6.786,6.8242,6.786,6.8242,226700.0
2009-02-25 12:05:00,8.93,8.94,8.9,8.94,291600.0,6.8242,6.8319,6.8013,6.8319,291600.0
2009-02-25 12:10:00,8.94,8.97,8.93,8.96,261800.0,6.8319,6.8548,6.8242,6.8471,261800.0
2009-02-25 12:15:00,8.96,8.99,8.95,8.98,241400.0,6.8471,6.8701,6.8395,6.8624,241400.0
2009-02-25 12:20:00,8.99,9.03,8.98,9.01,329600.0,6.8701,6.9006,6.8624,6.8853,329600.0
2009-02-25 12:25:00,9.01,9.02,8.97,9.0,239400.0,6.8853,6.893,6.8548,6.8777,239400.0
2009-02-25 12:30:00,9.01,9.03,9.0,9.03,145400.0,6.8853,6.9006,6.8777,6.9006,145400.0
2009-02-25 12:35:00,9.03,9.04,8.99,9.04,301200.0,6.9006,6.9083,6.8701,6.9083,301200.0
2009-02-25 12:40:00,9.03,9.05,9.0,9.04,292500.0,6.9006,6.9159,6.8777,6.9083,292500.0
2009-02-25 12:45:00,9.05,9.08,9.03,9.08,501000.0,6.9159,6.9388,6.9006,6.9388,501000.0
2009-02-25 12:50:00,9.08,9.11,9.07,9.1,219000.0,6.9388,6.9618,6.9312,6.9541,219000.0
2009-02-25 12:55:00,9.1,9.14,9.07,9.14,336700.0,6.9541,6.9847,6.9312,6.9847,336700.0
2009-02-25 13:00:00,9.14,9.21,9.12,9.19,467100.0,6.9847,7.0382,6.9694,7.0229,467100.0
2009-02-25 13:05:00,9.19,9.21,9.17,9.2,319500.0,7.0229,7.0382,7.0076,7.0305,319500.0
2009-02-25 13:10:00,9.2,9.21,9.14,9.18,474000.0,7.0305,7.0382,6.9847,7.0153,474000.0
2009-02-25 13:15:00,9.18,9.22,9.17,9.2,294300.0,7.0153,7.0458,7.0076,7.0305,294300.0
2009-02-25 13:20:00,9.2,9.2,9.13,9.15,116400.0,7.0305,7.0305,6.9771,6.9923,116400.0
2009-02-25 13:25:00,9.15,9.22,9.14,9.19,473800.0,6.9923,7.0458,6.9847,7.0229,473800.0
2009-02-25 13:30:00,9.19,9.24,9.18,9.22,405400.0,7.0229,7.0611,7.0153,7.0458,405400.0
2009-02-25 13:35:00,9.22,9.28,9.21,9.25,265900.0,7.0458,7.0917,7.0382,7.0688,265900.0
2009-02-25 13:40:00,9.24,9.32,9.24,9.27,434900.0,7.0611,7.1222,7.0611,7.084,434900.0
2009-02-25 13:45:00,9.28,9.32,9.26,9.32,262900.0,7.0917,7.1222,7.0764,7.1222,262900.0
2009-02-25 13:50:00,9.32,9.33,9.28,9.28,600200.0,7.1222,7.1299,7.0917,7.0917,600200.0
2009-02-25 13:55:00,9.28,9.33,9.25,9.25,455200.0,7.0917,7.1299,7.0688,7.0688,455200.0
2009-02-25 14:00:00,9.26,9.28,9.21,9.23,458700.0,7.0764,7.0917,7.0382,7.0535,458700.0
2009-02-25 14:05:00,9.23,9.27,9.2,9.22,746500.0,7.0535,7.084,7.0305,7.0458,746500.0
2009-02-25 14:10:00,9.24,9.28,9.21,9.25,373500.0,7.0611,7.0917,7.0382,7.0688,373500.0
2009-02-25 14:15:00,9.24,9.31,9.24,9.26,609600.0,7.0611,7.1146,7.0611,7.0764,609600.0
2009-02-25 14:20:00,9.27,9.35,9.25,9.35,510100.0,7.084,7.1452,7.0688,7.1452,510100.0
2009-02-25 14:25:00,9.34,9.36,9.29,9.35,456600.0,7.1375,7.1528,7.0993,7.1452,456600.0
2009-02-25 14:30:00,9.35,9.38,9.31,9.31,476600.0,7.1452,7.1681,7.1146,7.1146,476600.0
2009-02-25 14:35:00,9.31,9.32,9.29,9.3,316800.0,7.1146,7.1222,7.0993,7.107,316800.0
2009-02-25 14:40:00,9.31,9.36,9.3,9.35,223300.0,7.1146,7.1528,7.107,7.1452,223300.0
2009-02-25 14:45:00,9.35,9.36,9.31,9.32,342600.0,7.1452,7.1528,7.1146,7.1222,342600.0
2009-02-25 14:50:00,9.33,9.4,9.33,9.4,456400.0,7.1299,7.1834,7.1299,7.1834,456400.0
2009-02-25 14:55:00,9.39,9.39,9.33,9.35,387200.0,7.1757,7.1757,7.1299,7.1452,387200.0
2009-02-25 15:00:00,9.34,9.39,9.32,9.38,495700.0,7.1375,7.1757,7.1222,7.1681,495700.0
2009-02-25 15:05:00,9.38,9.45,9.37,9.43,680000.0,7.1681,7.2216,7.1605,7.2063,680000.0
2009-02-25 15:10:00,9.42,9.46,9.38,9.45,579900.0,7.1987,7.2292,7.1681,7.2216,579900.0
2009-02-25 15:15:00,9.45,9.54,9.44,9.5,599200.0,7.2216,7.2904,7.2139,7.2598,599200.0
2009-02-25 15:20:00,9.49,9.52,9.46,9.49,476400.0,7.2522,7.2751,7.2292,7.2522,476400.0
2009-02-25 15:25:00,9.49,9.58,9.48,9.55,696900.0,7.2522,7.3209,7.2445,7.298,696900.0
2009-02-25 15:30:00,9.56,9.61,9.51,9.61,979800.0,7.3057,7.3439,7.2674,7.3439,979800.0
2009-02-25 15:35:00,9.6,9.79,9.59,9.7,1958500.0,7.3362,7.4814,7.3286,7.4126,1958500.0
2009-02-25 15:40:00,9.71,9.76,9.68,9.7,1080700.0,7.4203,7.4585,7.3974,7.4126,1080700.0
2009-02-25 15:45:00,9.7,9.7,9.56,9.58,1199300.0,7.4126,7.4126,7.3057,7.3209,1199300.0
2009-02-25 15:50:00,9.58,9.64,9.54,9.54,1592700.0,7.3209,7.3668,7.2904,7.2904,1592700.0
2009-02-25 15:55:00,9.54,9.55,9.44,9.45,2257500.0,7.2904,7.298,7.2139,7.2216,2257500.0
2009-02-26 09:30:00,9.47,9.59,9.35,9.58,738500.0,7.2369,7.3286,7.1452,7.3209,738500.0
2009-02-26 09:35:00,9.58,9.58,9.52,9.55,769500.0,7.3209,7.3209,7.2751,7.298,769500.0
2009-02-26 09:40:00,9.56,9.79,9.55,9.79,958500.0,7.3057,7.4814,7.298,7.4814,958500.0
2009-02-26 09:45:00,9.79,9.8,9.74,9.78,689900.0,7.4814,7.4891,7.4432,7.4738,689900.0
2009-02-26 09:50:00,9.77,9.84,9.74,9.84,959300.0,7.4661,7.5196,7.4432,7.5196,959300.0
2009-02-26 09:55:00,9.84,9.84,9.76,9.77,566000.0,7.5196,7.5196,7.4585,7.4661,566000.0
2009-02-26 10:00:00,9.77,9.78,9.73,9.74,889100.0,7.4661,7.4738,7.4356,7.4432,889100.0
2009-02-26 10:05:00,9.75,9.8,9.75,9.8,406900.0,7.4508,7.4891,7.4508,7.4891,406900.0
2009-02-26 10:10:00,9.79,9.8,9.73,9.76,483700.0,7.4814,7.4891,7.4356,7.4585,483700.0
2009-02-26 10:15:00,9.76,9.78,9.72,9.76,370100.0,7.4585,7.4738,7.4279,7.4585,370100.0
2009-02-26 10:20:00,9.76,9.79,9.75,9.76,339700.0,7.4585,7.4814,7.4508,7.4585,339700.0
2009-02-26 10:25:00,9.76,9.77,9.71,9.75,215200.0,7.4585,7.4661,7.4203,7.4508,215200.0
2009-02-26 10:30:00,9.75,9.79,9.72,9.79,343700.0,7.4508,7.4814,7.4279,7.4814,343700.0
2009-02-26 10:35:00,9.78,9.84,9.75,9.84,654100.0,7.4738,7.5196,7.4508,7.5196,654100.0
2009-02-26 10:40:00,9.83,9.9,9.82,9.86,440500.0,7.512,7.5655,7.5043,7.5349,440500.0
2009-02-26 10:45:00,9.85,9.95,9.85,9.92,394900.0,7.5273,7.6037,7.5273,7.5808,394900.0
2009-02-26 10:50:00,9.92,9.97,9.92,9.95,499500.0,7.5808,7.619,7.5808,7.6037,499500.0
2009-02-26 10:55:00,9.95,9.99,9.94,9.98,503000.0,7.6037,7.6343,7.596,7.6266,503000.0
2009-02-26 11:00:00,9.97,9.99,9.86,9.87,553300.0,7.619,7.6343,7.5349,7.5426,553300.0
2009-02-26 11:05:00,9.86,9.86,9.81,9.82,653700.0,7.5349,7.5349,7.4967,7.5043,653700.0
2009-02-26 11:10:00,9.82,9.89,9.8,9.86,904700.0,7.5043,7.5578,7.4891,7.5349,904700.0
2009-02-26 11:15:00,9.85,9.87,9.83,9.87,537300.0,7.5273,7.5426,7.512,7.5426,537300.0
2009-02-26 11:20:00,9.85,9.87,9.83,9.86,462200.0,7.5273,7.5426,7.512,7.5349,462200.0
2009-02-26 11:25:00,9.86,9.88,9.8,9.81,938000.0,7.5349,7.5502,7.4891,7.4967,938000.0
2009-02-26 11:30:00,9.81,9.85,9.78,9.84,408100.0,7.4967,7.5273,7.4738,7.5196,408100.0
2009-02-26 11:35:00,9.85,9.89,9.84,9.88,98900.0,7.5273,7.5578,7.5196,7.5502,98900.0
2009-02-26 11:40:00,9.89,9.89,9.8,9.83,372300.0,7.5578,7.5578,7.4891,7.512,372300.0
2009-02-26 11:45:00,9.82,9.83,9.8,9.82,300200.0,7.5043,7.512,7.4891,7.5043,300200.0
2009-02-26 11:50:00,9.81,9.86,9.81,9.84,324000.0,7.4967,7.5349,7.4967,7.5196,324000.0
2009-02-26 11:55:00,9.83,9.83,9.81,9.81,172300.0,7.512,7.512,7.4967,7.4967,172300.0
2009-02-26 12:00:00,9.81,9.84,9.81,9.81,167000.0,7.4967,7.5196,7.4967,7.4967,167000.0
2009-02-26 12:05:00,9.81,9.82,9.81,9.81,96000.0,7.4967,7.5043,7.4967,7.4967,96000.0
2009-02-26 12:10:00,9.81,9.85,9.81,9.83,291300.0,7.4967,7.5273,7.4967,7.512,291300.0
2009-02-26 12:15:00,9.84,9.84,9.74,9.77,456100.0,7.5196,7.5196,7.4432,7.4661,456100.0
2009-02-26 12:20:00,9.78,9.81,9.76,9.76,291100.0,7.4738,7.4967,7.4585,7.4585,291100.0
2009-02-26 12:25:00,9.76,9.77,9.72,9.76,398400.0,7.4585,7.4661,7.4279,7.4585,398400.0
2009-02-26 12:30:00,9.76,9.81,9.75,9.8,388600.0,7.4585,7.4967,7.4508,7.4891,388600.0
2009-02-26 12:35:00,9.81,9.82,9.8,9.8,106500.0,7.4967,7.5043,7.4891,7.4891,106500.0
2009-02-26 12:40:00,9.8,9.81,9.78,9.78,87200.0,7.4891,7.4967,7.4738,7.4738,87200.0
2009-02-26 12:45:00,9.78,9.82,9.78,9.82,228300.0,7.4738,7.5043,7.4738,7.5043,228300.0
2009-02-26 12:50:00,9.81,9.89,9.8,9.89,345600.0,7.4967,7.5578,7.4891,7.5578,345600.0
2009-02-26 12:55:00,9.88,9.88,9.82,9.83,389500.0,7.5502,7.5502,7.5043,7.512,389500.0
2009-02-26 13:00:00,9.83,9.85,9.82,9.84,296500.0,7.512,7.5273,7.5043,7.5196,296500.0
2009-02-26 13:05:00,9.84,9.84,9.8,9.8,182600.0,7.5196,7.5196,7.4891,7.4891,182600.0
2009-02-26 13:10:00,9.8,9.81,9.78,9.79,313900.0,7.4891,7.4967,7.4738,7.4814,313900.0
2009-02-26 13:15:00,9.79,9.81,9.78,9.78,117200.0,7.4814,7.4967,7.4738,7.4738,117200.0
2009-02-26 13:20:00,9.78,9.83,9.78,9.8,310300.0,7.4738,7.512,7.4738,7.4891,310300.0
2009-02-26 13:25:00,9.8,9.85,9.8,9.83,181000.0,7.4891,7.5273,7.4891,7.512,181000.0
2009-02-26 13:30:00,9.83,9.85,9.82,9.85,201000.0,7.512,7.5273,7.5043,7.5273,201000.0
2009-02-26 13:35:00,9.85,9.87,9.84,9.84,350300.0,7.5273,7.5426,7.5196,7.5196,350300.0
2009-02-26 13:40:00,9.84,9.88,9.83,9.88,541300.0,7.5196,7.5502,7.512,7.5502,541300.0
2009-02-26 13:45:00,9.88,9.88,9.86,9.86,454900.0,7.5502,7.5502,7.5349,7.5349,454900.0
2009-02-26 13:50:00,9.86,9.88,9.83,9.83,219200.0,7.5349,7.5502,7.512,7.512,219200.0
2009-02-26 13:55:00,9.83,9.9,9.83,9.88,473900.0,7.512,7.5655,7.512,7.5502,473900.0
2009-02-26 14:00:00,9.88,9.88,9.83,9.83,408200.0,7.5502,7.5502,7.512,7.512,408200.0
2009-02-26 14:05:00,9.83,9.83,9.82,9.82,271300.0,7.512,7.512,7.5043,7.5043,271300.0
2009-02-26 14:10:00,9.82,9.87,9.82,9.87,342400.0,7.5043,7.5426,7.5043,7.5426,342400.0
2009-02-26 14:15:00,9.86,9.9,9.86,9.89,363400.0,7.5349,7.5655,7.5349,7.5578,363400.0
2009-02-26 14:20:00,9.88,9.95,9.88,9.89,604000.0,7.5502,7.6037,7.5502,7.5578,604000.0
2009-02-26 14:25:00,9.89,9.9,9.88,9.88,231200.0,7.5578,7.5655,7.5502,7.5502,231200.0
2009-02-26 14:30:00,9.89,9.92,9.88,9.9,562600.0,7.5578,7.5808,7.5502,7.5655,562600.0
2009-02-26 14:35:00,9.9,9.91,9.88,9.9,423600.0,7.5655,7.5731,7.5502,7.5655,423600.0
2009-02-26 14:40:00,9.9,9.91,9.88,9.88,278300.0,7.5655,7.5731,7.5502,7.5502,278300.0
2009-02-26 14:45:00,9.88,9.91,9.88,9.9,731800.0,7.5502,7.5731,7.5502,7.5655,731800.0
2009-02-26 14:50:00,9.9,9.93,9.88,9.9,1015800.0,7.5655,7.5884,7.5502,7.5655,1015800.0
2009-02-26 14:55:00,9.9,9.91,9.85,9.91,1257100.0,7.5655,7.5731,7.5273,7.5731,1257100.0
2009-02-26 15:00:00,9.9,9.92,9.87,9.88,1610700.0,7.5655,7.5808,7.5426,7.5502,1610700.0
2009-02-26 15:05:00,9.88,9.9,9.83,9.87,1693900.0,7.5502,7.5655,7.512,7.5426,1693900.0
2009-02-26 15:10:00,9.88,9.89,9.79,9.79,2774000.0,7.5502,7.5578,7.4814,7.4814,2774000.0
2009-02-26 15:15:00,9.79,9.85,9.79,9.82,5649100.0,7.4814,7.5273,7.4814,7.5043,5649100.0
2009-02-26 15:20:00,9.82,9.83,9.79,9.8,3635900.0,7.5043,7.512,7.4814,7.4891,3635900.0
2009-02-26 15:25:00,9.8,9.88,9.76,9.85,1596300.0,7.4891,7.5502,7.4585,7.5273,1596300.0
2009-02-26 15:30:00,9.85,9.94,9.84,9.91,1095000.0,7.5273,7.596,7.5196,7.5731,1095000.0
2009-02-26 15:35:00,9.92,9.95,9.9,9.9,977000.0,7.5808,7.6037,7.5655,7.5655,977000.0
2009-02-26 15:40:00,9.9,9.95,9.9,9.91,632700.0,7.5655,7.6037,7.5655,7.5731,632700.0
2009-02-26 15:45:00,9.9,9.94,9.88,9.92,673000.0,7.5655,7.596,7.5502,7.5808,673000.0
2009-02-26 15:50:00,9.92,9.93,9.86,9.86,1452800.0,7.5808,7.5884,7.5349,7.5349,1452800.0
2009-02-26 15:55:00,9.87,9.87,9.82,9.84,1724000.0,7.5426,7.5426,7.5043,7.5196,1724000.0
2009-02-27 09:30:00,9.55,9.67,9.5,9.58,1925100.0,7.298,7.3897,7.2598,7.3209,1925100.0
2009-02-27 09:35:00,9.57,9.68,9.56,9.6,901300.0,7.3133,7.3974,7.3057,7.3362,901300.0
2009-02-27 09:40:00,9.6,9.79,9.55,9.77,1537800.0,7.3362,7.4814,7.298,7.4661,1537800.0
2009-02-27 09:45:00,9.77,9.9,9.66,9.67,1068900.0,7.4661,7.5655,7.3821,7.3897,1068900.0
2009-02-27 09:50:00,9.67,9.67,9.59,9.6,993500.0,7.3897,7.3897,7.3286,7.3362,993500.0
2009-02-27 09:55:00,9.59,9.65,9.57,9.58,1051500.0,7.3286,7.3744,7.3133,7.3209,1051500.0
2009-02-27 10:00:00,9.58,9.6,9.54,9.57,960900.0,7.3209,7.3362,7.2904,7.3133,960900.0
2009-02-27 10:05:00,9.57,9.64,9.56,9.57,1014800.0,7.3133,7.3668,7.3057,7.3133,1014800.0
2009-02-27 10:10:00,9.56,9.62,9.54,9.6,664200.0,7.3057,7.3515,7.2904,7.3362,664200.0
2009-02-27 10:15:00,9.61,9.63,9.57,9.59,623900.0,7.3439,7.3591,7.3133,7.3286,623900.0
2009-02-27 10:20:00,9.6,9.67,9.59,9.62,887300.0,7.3362,7.3897,7.3286,7.3515,887300.0
2009-02-27 10:25:00,9.61,9.63,9.56,9.56,301200.0,7.3439,7.3591,7.3057,7.3057,301200.0
2009-02-27 10:30:00,9.56,9.59,9.53,9.56,591900.0,7.3057,7.3286,7.2827,7.3057,591900.0
2009-02-27 10:35:00,9.55,9.58,9.5,9.55,801500.0,7.298,7.3209,7.2598,7.298,801500.0
2009-02-27 10:40:00,9.54,9.55,9.5,9.53,344300.0,7.2904,7.298,7.2598,7.2827,344300.0
2009-02-27 10:45:00,9.53,9.56,9.48,9.52,319600.0,7.2827,7.3057,7.2445,7.2751,319600.0
2009-02-27 10:50:00,9.52,9.56,9.48,9.48,387700.0,7.2751,7.3057,7.2445,7.2445,387700.0
2009-02-27 10:55:00,9.48,9.5,9.44,9.48,449200.0,7.2445,7.2598,7.2139,7.2445,449200.0
2009-02-27 11:00:00,9.48,9.49,9.43,9.44,882400.0,7.2445,7.2522,7.2063,7.2139,882400.0
2009-02-27 11:05:00,9.44,9.44,9.38,9.4,274200.0,7.2139,7.2139,7.1681,7.1834,274200.0
2009-02-27 11:10:00,9.4,9.41,9.38,9.4,433400.0,7.1834,7.191,7.1681,7.1834,433400.0
2009-02-27 11:15:00,9.39,9.41,9.36,9.41,327100.0,7.1757,7.191,7.1528,7.191,327100.0
2009-02-27 11:20:00,9.41,9.43,9.37,9.37,227700.0,7.191,7.2063,7.1605,7.1605,227700.0
2009-02-27 11:25:00,9.37,9.38,9.33,9.38,409000.0,7.1605,7.1681,7.1299,7.1681,409000.0
2009-02-27 11:30:00,9.38,9.44,9.38,9.4,314200.0,7.1681,7.2139,7.1681,7.1834,314200.0
2009-02-27 11:35:00,9.4,9.43,9.36,9.43,179000.0,7.1834,7.2063,7.1528,7.2063,179000.0
2009-02-27 11:40:00,9.42,9.5,9.42,9.5,213200.0,7.1987,7.2598,7.1987,7.2598,213200.0
2009-02-27 11:45:00,9.5,9.51,9.44,9.48,408200.0,7.2598,7.2674,7.2139,7.2445,408200.0
2009-02-27 11:50:00,9.48,9.5,9.46,9.47,231000.0,7.2445,7.2598,7.2292,7.2369,231000.0
2009-02-27 11:55:00,9.46,9.51,9.44,9.51,443200.0,7.2292,7.2674,7.2139,7.2674,443200.0
2009-02-27 12:00:00,9.51,9.52,9.46,9.48,326700.0,7.2674,7.2751,7.2292,7.2445,326700.0
2009-02-27 12:05:00,9.48,9.53,9.48,9.52,168700.0,7.2445,7.2827,7.2445,7.2751,168700.0
2009-02-27 12:10:00,9.52,9.52,9.49,9.5,170300.0,7.2751,7.2751,7.2522,7.2598,170300.0
2009-02-27 12:15:00,9.5,9.53,9.46,9.48,237600.0,7.2598,7.2827,7.2292,7.2445,237600.0
2009-02-27 12:20:00,9.48,9.51,9.46,9.48,121000.0,7.2445,7.2674,7.2292,7.2445,121000.0
2009-02-27 12:25:00,9.48,9.49,9.46,9.47,75400.0,7.2445,7.2522,7.2292,7.2369,75400.0
2009-02-27 12:30:00,9.47,9.48,9.43,9.43,113700.0,7.2369,7.2445,7.2063,7.2063,113700.0
2009-02-27 12:35:00,9.44,9.44,9.36,9.36,251900.0,7.2139,7.2139,7.1528,7.1528,251900.0
2009-02-27 12:40:00,9.37,9.39,9.35,9.36,241100.0,7.1605,7.1757,7.1452,7.1528,241100.0
2009-02-27 12:45:00,9.36,9.38,9.34,9.38,110100.0,7.1528,7.1681,7.1375,7.1681,110100.0
2009-02-27 12:50:00,9.38,9.41,9.38,9.4,105500.0,7.1681,7.191,7.1681,7.1834,105500.0
2009-02-27 12:55:00,9.39,9.41,9.37,9.41,184600.0,7.1757,7.191,7.1605,7.191,184600.0
2009-02-27 13:00:00,9.41,9.44,9.41,9.42,194300.0,7.191,7.2139,7.191,7.1987,194300.0
2009-02-27 13:05:00,9.42,9.44,9.4,9.44,202900.0,7.1987,7.2139,7.1834,7.2139,202900.0
2009-02-27 13:10:00,9.43,9.47,9.39,9.4,313600.0,7.2063,7.2369,7.1757,7.1834,313600.0
2009-02-27 13:15:00,9.4,9.44,9.38,9.44,281400.0,7.1834,7.2139,7.1681,7.2139,281400.0
2009-02-27 13:20:00,9.44,9.46,9.42,9.42,196100.0,7.2139,7.2292,7.1987,7.1987,196100.0
2009-02-27 13:25:00,9.42,9.44,9.42,9.42,167700.0,7.1987,7.2139,7.1987,7.1987,167700.0
2009-02-27 13:30:00,9.43,9.48,9.38,9.43,246200.0,7.2063,7.2445,7.1681,7.2063,246200.0
2009-02-27 13:35:00,9.42,9.43,9.35,9.38,204800.0,7.1987,7.2063,7.1452,7.1681,204800.0
2009-02-27 13:40:00,9.38,9.38,9.35,9.36,393200.0,7.1681,7.1681,7.1452,7.1528,393200.0
2009-02-27 13:45:00,9.37,9.42,9.35,9.42,161000.0,7.1605,7.1987,7.1452,7.1987,161000.0
2009-02-27 13:50:00,9.42,9.44,9.4,9.41,285800.0,7.1987,7.2139,7.1834,7.191,285800.0
2009-02-27 13:55:00,9.41,9.46,9.4,9.45,241800.0,7.191,7.2292,7.1834,7.2216,241800.0
2009-02-27 14:00:00,9.46,9.49,9.42,9.48,167200.0,7.2292,7.2522,7.1987,7.2445,167200.0
2009-02-27 14:05:00,9.47,9.47,9.39,9.4,222000.0,7.2369,7.2369,7.1757,7.1834,222000.0
2009-02-27 14:10:00,9.4,9.42,9.37,9.41,172800.0,7.1834,7.1987,7.1605,7.191,172800.0
2009-02-27 14:15:00,9.41,9.45,9.38,9.42,338400.0,7.191,7.2216,7.1681,7.1987,338400.0
2009-02-27 14:20:00,9.41,9.43,9.36,9.37,241100.0,7.191,7.2063,7.1528,7.1605,241100.0
2009-02-27 14:25:00,9.36,9.41,9.33,9.33,239000.0,7.1528,7.191,7.1299,7.1299,239000.0
2009-02-27 14:30:00,9.34,9.37,9.33,9.37,314000.0,7.1375,7.1605,7.1299,7.1605,314000.0
2009-02-27 14:35:00,9.37,9.39,9.31,9.33,268200.0,7.1605,7.1757,7.1146,7.1299,268200.0
2009-02-27 14:40:00,9.33,9.39,9.32,9.34,201000.0,7.1299,7.1757,7.1222,7.1375,201000.0
2009-02-27 14:45:00,9.34,9.39,9.33,9.37,387900.0,7.1375,7.1757,7.1299,7.1605,387900.0
2009-02-27 14:50:00,9.36,9.4,9.34,9.36,448100.0,7.1528,7.1834,7.1375,7.1528,448100.0
2009-02-27 14:55:00,9.36,9.42,9.35,9.39,685800.0,7.1528,7.1987,7.1452,7.1757,685800.0
2009-02-27 15:00:00,9.39,9.39,9.34,9.34,451100.0,7.1757,7.1757,7.1375,7.1375,451100.0
2009-02-27 15:05:00,9.34,9.35,9.3,9.3,513100.0,7.1375,7.1452,7.107,7.107,513100.0
2009-02-27 15:10:00,9.29,9.31,9.24,9.26,748000.0,7.0993,7.1146,7.0611,7.0764,748000.0
2009-02-27 15:15:00,9.27,9.27,9.21,9.26,606200.0,7.084,7.084,7.0382,7.0764,606200.0
2009-02-27 15:20:00,9.26,9.28,9.22,9.26,535200.0,7.0764,7.0917,7.0458,7.0764,535200.0
2009-02-27 15:25:00,9.26,9.3,9.25,9.25,556600.0,7.0764,7.107,7.0688,7.0688,556600.0
2009-02-27 15:30:00,9.24,9.31,9.23,9.28,477300.0,7.0611,7.1146,7.0535,7.0917,477300.0
2009-02-27 15:35:00,9.28,9.31,9.22,9.26,568800.0,7.0917,7.1146,7.0458,7.0764,568800.0
2009-02-27 15:40:00,9.25,9.31,9.24,9.27,435200.0,7.0688,7.1146,7.0611,7.084,435200.0
2009-02-27 15:45:00,9.27,9.33,9.24,9.29,604900.0,7.084,7.1299,7.0611,7.0993,604900.0
2009-02-27 15:50:00,9.29,9.3,9.25,9.25,1158900.0,7.0993,7.107,7.0688,7.0688,1158900.0
2009-02-27 15:55:00,9.25,9.26,9.22,9.23,1098500.0,7.0688,7.0764,7.0458,7.0535,1098500.0
2009-03-02 09:30:00,9.09,9.12,8.91,9.02,433400.0,6.9465,6.9694,6.8089,6.893,433400.0
2009-03-02 09:35:00,9.02,9.14,9.02,9.11,922200.0,6.893,6.9847,6.893,6.9618,922200.0
2009-03-02 09:40:00,9.11,9.18,9.09,9.17,600600.0,6.9618,7.0153,6.9465,7.0076,600600.0
2009-03-02 09:45:00,9.16,9.19,9.11,9.17,320900.0,7.0,7.0229,6.9618,7.0076,320900.0
2009-03-02 09:50:00,9.15,9.28,9.15,9.26,645200.0,6.9923,7.0917,6.9923,7.0764,645200.0
2009-03-02 09:55:00,9.26,9.27,9.18,9.21,401200.0,7.0764,7.084,7.0153,7.0382,401200.0
2009-03-02 10:00:00,9.2,9.24,9.14,9.14,500900.0,7.0305,7.0611,6.9847,6.9847,500900.0
2009-03-02 10:05:00,9.14,9.15,9.09,9.15,562100.0,6.9847,6.9923,6.9465,6.9923,562100.0
2009-03-02 10:10:00,9.14,9.16,9.12,9.14,450400.0,6.9847,7.0,6.9694,6.9847,450400.0
2009-03-02 10:15:00,9.14,9.21,9.13,9.19,547100.0,6.9847,7.0382,6.9771,7.0229,547100.0
2009-03-02 10:20:00,9.18,9.24,9.18,9.21,319900.0,7.0153,7.0611,7.0153,7.0382,319900.0
2009-03-02 10:25:00,9.22,9.27,9.2,9.26,320000.0,7.0458,7.084,7.0305,7.0764,320000.0
2009-03-02 10:30:00,9.26,9.29,9.24,9.26,169900.0,7.0764,7.0993,7.0611,7.0764,169900.0
2009-03-02 10:35:00,9.26,9.3,9.24,9.24,325000.0,7.0764,7.107,7.0611,7.0611,325000.0
2009-03-02 10:40:00,9.24,9.3,9.22,9.3,428700.0,7.0611,7.107,7.0458,7.107,428700.0
2009-03-02 10:45:00,9.3,9.3,9.23,9.24,208500.0,7.107,7.107,7.0535,7.0611,208500.0
2009-03-02 10:50:00,9.24,9.26,9.23,9.25,246700.0,7.0611,7.0764,7.0535,7.0688,246700.0
2009-03-02 10:55:00,9.25,9.26,9.22,9.23,211200.0,7.0688,7.0764,7.0458,7.0535,211200.0
2009-03-02 11:00:00,9.24,9.28,9.23,9.25,406000.0,7.0611,7.0917,7.0535,7.0688,406000.0
2009-03-02 11:05:00,9.24,9.25,9.15,9.18,693200.0,7.0611,7.0688,6.9923,7.0153,693200.0
2009-03-02 11:10:00,9.17,9.21,9.16,9.2,283700.0,7.0076,7.0382,7.0,7.0305,283700.0
2009-03-02 11:15:00,9.2,9.2,9.16,9.19,273300.0,7.0305,7.0305,7.0,7.0229,273300.0
2009-03-02 11:20:00,9.19,9.24,9.18,9.18,530900.0,7.0229,7.0611,7.0153,7.0153,530900.0
2009-03-02 11:25:00,9.18,9.19,9.06,9.07,518600.0,7.0153,7.0229,6.9236,6.9312,518600.0
2009-03-02 11:30:00,9.06,9.13,9.06,9.13,229000.0,6.9236,6.9771,6.9236,6.9771,229000.0
2009-03-02 11:35:00,9.13,9.14,9.09,9.14,284200.0,6.9771,6.9847,6.9465,6.9847,284200.0
2009-03-02 11:40:00,9.14,9.16,9.13,9.15,233800.0,6.9847,7.0,6.9771,6.9923,233800.0
2009-03-02 11:45:00,9.15,9.16,9.12,9.13,542000.0,6.9923,7.0,6.9694,6.9771,542000.0
2009-03-02 11:50:00,9.14,9.14,9.04,9.06,621100.0,6.9847,6.9847,6.9083,6.9236,621100.0
2009-03-02 11:55:00,9.06,9.07,9.02,9.07,931000.0,6.9236,6.9312,6.893,6.9312,931000.0
2009-03-02 12:00:00,9.07,9.12,9.06,9.08,224600.0,6.9312,6.9694,6.9236,6.9388,224600.0
2009-03-02 12:05:00,9.08,9.12,9.07,9.11,180700.0,6.9388,6.9694,6.9312,6.9618,180700.0
2009-03-02 12:10:00,9.11,9.11,9.07,9.07,313300.0,6.9618,6.9618,6.9312,6.9312,313300.0
2009-03-02 12:15:00,9.07,9.1,9.06,9.08,234400.0,6.9312,6.9541,6.9236,6.9388,234400.0
2009-03-02 12:20:00,9.08,9.12,9.08,9.12,145700.0,6.9388,6.9694,6.9388,6.9694,145700.0
2009-03-02 12:25:00,9.12,9.14,9.09,9.1,564500.0,6.9694,6.9847,6.9465,6.9541,564500.0
2009-03-02 12:30:00,9.1,9.15,9.1,9.14,193300.0,6.9541,6.9923,6.9541,6.9847,193300.0
2009-03-02 12:35:00,9.13,9.14,9.1,9.1,111800.0,6.9771,6.9847,6.9541,6.9541,111800.0
2009-03-02 12:40:00,9.1,9.12,9.1,9.11,96200.0,6.9541,6.9694,6.9541,6.9618,96200.0
2009-03-02 12:45:00,9.11,9.12,9.1,9.12,107300.0,6.9618,6.9694,6.9541,6.9694,107300.0
2009-03-02 12:50:00,9.11,9.12,9.08,9.09,533700.0,6.9618,6.9694,6.9388,6.9465,533700.0
2009-03-02 12:55:00,9.08,9.1,9.03,9.03,200700.0,6.9388,6.9541,6.9006,6.9006,200700.0
2009-03-02 13:00:00,9.03,9.09,9.03,9.09,207900.0,6.9006,6.9465,6.9006,6.9465,207900.0
2009-03-02 13:05:00,9.09,9.1,9.06,9.09,147500.0,6.9465,6.9541,6.9236,6.9465,147500.0
2009-03-02 13:10:00,9.09,9.09,9.05,9.06,201400.0,6.9465,6.9465,6.9159,6.9236,201400.0
2009-03-02 13:15:00,9.07,9.07,9.0,9.0,302800.0,6.9312,6.9312,6.8777,6.8777,302800.0
2009-03-02 13:20:00,9.01,9.03,8.96,8.97,318800.0,6.8853,6.9006,6.8471,6.8548,318800.0
2009-03-02 13:25:00,8.96,9.0,8.95,8.97,181800.0,6.8471,6.8777,6.8395,6.8548,181800.0
2009-03-02 13:30:00,8.98,8.99,8.95,8.98,220300.0,6.8624,6.8701,6.8395,6.8624,220300.0
2009-03-02 13:35:00,8.98,9.0,8.96,8.98,152800.0,6.8624,6.8777,6.8471,6.8624,152800.0
2009-03-02 13:40:00,8.98,9.0,8.97,8.98,168200.0,6.8624,6.8777,6.8548,6.8624,168200.0
2009-03-02 13:45:00,8.97,8.98,8.94,8.98,180600.0,6.8548,6.8624,6.8319,6.8624,180600.0
2009-03-02 13:50:00,8.98,9.01,8.96,9.01,83600.0,6.8624,6.8853,6.8471,6.8853,83600.0
2009-03-02 13:55:00,9.01,9.04,8.99,9.04,257400.0,6.8853,6.9083,6.8701,6.9083,257400.0
2009-03-02 14:00:00,9.04,9.04,8.99,9.01,223800.0,6.9083,6.9083,6.8701,6.8853,223800.0
2009-03-02 14:05:00,9.01,9.02,8.99,9.0,169200.0,6.8853,6.893,6.8701,6.8777,169200.0
2009-03-02 14:10:00,9.0,9.03,8.99,8.99,112500.0,6.8777,6.9006,6.8701,6.8701,112500.0
2009-03-02 14:15:00,9.0,9.05,8.99,9.01,203500.0,6.8777,6.9159,6.8701,6.8853,203500.0
2009-03-02 14:20:00,9.01,9.03,8.99,9.0,227600.0,6.8853,6.9006,6.8701,6.8777,227600.0
2009-03-02 14:25:00,9.01,9.01,8.96,9.0,155200.0,6.8853,6.8853,6.8471,6.8777,155200.0
2009-03-02 14:30:00,9.0,9.08,8.98,9.07,235400.0,6.8777,6.9388,6.8624,6.9312,235400.0
2009-03-02 14:35:00,9.07,9.1,9.04,9.05,174800.0,6.9312,6.9541,6.9083,6.9159,174800.0
2009-03-02 14:40:00,9.05,9.09,9.02,9.06,178200.0,6.9159,6.9465,6.893,6.9236,178200.0
2009-03-02 14:45:00,9.07,9.07,8.98,8.99,248600.0,6.9312,6.9312,6.8624,6.8701,248600.0
2009-03-02 14:50:00,8.99,9.02,8.95,8.97,335900.0,6.8701,6.893,6.8395,6.8548,335900.0
2009-03-02 14:55:00,8.96,8.98,8.94,8.95,200100.0,6.8471,6.8624,6.8319,6.8395,200100.0
2009-03-02 15:00:00,8.95,8.96,8.91,8.92,219300.0,6.8395,6.8471,6.8089,6.8166,219300.0
2009-03-02 15:05:00,8.91,8.93,8.89,8.89,264000.0,6.8089,6.8242,6.7936,6.7936,264000.0
2009-03-02 15:10:00,8.9,8.94,8.88,8.89,213400.0,6.8013,6.8319,6.786,6.7936,213400.0
2009-03-02 15:15:00,8.9,8.9,8.85,8.85,363100.0,6.8013,6.8013,6.7631,6.7631,363100.0
2009-03-02 15:20:00,8.85,8.94,8.85,8.89,255300.0,6.7631,6.8319,6.7631,6.7936,255300.0
2009-03-02 15:25:00,8.89,8.95,8.88,8.93,208600.0,6.7936,6.8395,6.786,6.8242,208600.0
2009-03-02 15:30:00,8.93,8.95,8.91,8.94,233500.0,6.8242,6.8395,6.8089,6.8319,233500.0
2009-03-02 15:35:00,8.94,8.94,8.84,8.85,488200.0,6.8319,6.8319,6.7554,6.7631,488200.0
2009-03-02 15:40:00,8.86,8.87,8.81,8.85,484100.0,6.7707,6.7784,6.7325,6.7631,484100.0
2009-03-02 15:45:00,8.86,8.88,8.81,8.81,676100.0,6.7707,6.786,6.7325,6.7325,676100.0
2009-03-02 15:50:00,8.81,8.88,8.78,8.85,1082500.0,6.7325,6.786,6.7096,6.7631,1082500.0
2009-03-02 15:55:00,8.86,8.88,8.84,8.86,1011700.0,6.7707,6.786,6.7554,6.7707,1011700.0
2009-03-03 09:30:00,9.0,9.07,8.91,8.94,449100.0,6.8777,6.9312,6.8089,6.8319,449100.0
2009-03-03 09:35:00,8.94,8.95,8.84,8.9,408300.0,6.8319,6.8395,6.7554,6.8013,408300.0
2009-03-03 09:40:00,8.91,8.91,8.77,8.82,408900.0,6.8089,6.8089,6.7019,6.7402,408900.0
2009-03-03 09:45:00,8.81,8.83,8.78,8.82,155600.0,6.7325,6.7478,6.7096,6.7402,155600.0
2009-03-03 09:50:00,8.83,8.84,8.78,8.79,330800.0,6.7478,6.7554,6.7096,6.7172,330800.0
2009-03-03 09:55:00,8.79,8.82,8.77,8.81,157100.0,6.7172,6.7402,6.7019,6.7325,157100.0
2009-03-03 10:00:00,8.8,8.84,8.77,8.84,323600.0,6.7249,6.7554,6.7019,6.7554,323600.0
2009-03-03 10:05:00,8.83,8.86,8.83,8.84,175800.0,6.7478,6.7707,6.7478,6.7554,175800.0
2009-03-03 10:10:00,8.83,8.84,8.77,8.79,423500.0,6.7478,6.7554,6.7019,6.7172,423500.0
2009-03-03 10:15:00,8.79,8.85,8.79,8.84,225100.0,6.7172,6.7631,6.7172,6.7554,225100.0
2009-03-03 10:20:00,8.84,8.91,8.83,8.89,353000.0,6.7554,6.8089,6.7478,6.7936,353000.0
2009-03-03 10:25:00,8.89,8.93,8.88,8.91,241400.0,6.7936,6.8242,6.786,6.8089,241400.0
2009-03-03 10:30:00,8.91,8.92,8.86,8.86,115500.0,6.8089,6.8166,6.7707,6.7707,115500.0
2009-03-03 10:35:00,8.86,8.91,8.85,8.9,174800.0,6.7707,6.8089,6.7631,6.8013,174800.0
2009-03-03 10:40:00,8.89,8.93,8.84,8.84,295100.0,6.7936,6.8242,6.7554,6.7554,295100.0
2009-03-03 10:45:00,8.85,8.88,8.83,8.85,234300.0,6.7631,6.786,6.7478,6.7631,234300.0
2009-03-03 10:50:00,8.85,8.89,8.85,8.89,283900.0,6.7631,6.7936,6.7631,6.7936,283900.0
2009-03-03 10:55:00,8.89,8.89,8.83,8.83,126500.0,6.7936,6.7936,6.7478,6.7478,126500.0
2009-03-03 11:00:00,8.83,8.87,8.78,8.81,223000.0,6.7478,6.7784,6.7096,6.7325,223000.0
2009-03-03 11:05:00,8.8,8.82,8.76,8.79,282800.0,6.7249,6.7402,6.6943,6.7172,282800.0
2009-03-03 11:10:00,8.79,8.8,8.75,8.79,427000.0,6.7172,6.7249,6.6867,6.7172,427000.0
2009-03-03 11:15:00,8.8,8.8,8.74,8.76,236000.0,6.7249,6.7249,6.679,6.6943,236000.0
2009-03-03 11:20:00,8.77,8.8,8.76,8.79,169000.0,6.7019,6.7249,6.6943,6.7172,169000.0
2009-03-03 11:25:00,8.78,8.82,8.75,8.8,255700.0,6.7096,6.7402,6.6867,6.7249,255700.0
2009-03-03 11:30:00,8.8,8.81,8.74,8.74,114700.0,6.7249,6.7325,6.679,6.679,114700.0
2009-03-03 11:35:00,8.74,8.75,8.7,8.7,102500.0,6.679,6.6867,6.6484,6.6484,102500.0
2009-03-03 11:40:00,8.7,8.74,8.7,8.74,182900.0,6.6484,6.679,6.6484,6.679,182900.0
2009-03-03 11:45:00,8.73,8.74,8.7,8.72,169100.0,6.6714,6.679,6.6484,6.6637,169100.0
2009-03-03 11:50:00,8.72,8.73,8.7,8.72,312700.0,6.6637,6.6714,6.6484,6.6637,312700.0
2009-03-03 11:55:00,8.72,8.74,8.7,8.73,125500.0,6.6637,6.679,6.6484,6.6714,125500.0
2009-03-03 12:00:00,8.72,8.81,8.72,8.8,287300.0,6.6637,6.7325,6.6637,6.7249,287300.0
2009-03-03 12:05:00,8.81,8.82,8.78,8.78,147400.0,6.7325,6.7402,6.7096,6.7096,147400.0
2009-03-03 12:10:00,8.79,8.81,8.76,8.78,315000.0,6.7172,6.7325,6.6943,6.7096,315000.0
2009-03-03 12:15:00,8.78,8.82,8.75,8.81,690500.0,6.7096,6.7402,6.6867,6.7325,690500.0
2009-03-03 12:20:00,8.8,8.85,8.8,8.83,468600.0,6.7249,6.7631,6.7249,6.7478,468600.0
2009-03-03 12:25:00,8.83,8.89,8.83,8.88,163900.0,6.7478,6.7936,6.7478,6.786,163900.0
2009-03-03 12:30:00,8.87,8.87,8.83,8.86,232300.0,6.7784,6.7784,6.7478,6.7707,232300.0
2009-03-03 12:35:00,8.87,8.9,8.86,8.89,365400.0,6.7784,6.8013,6.7707,6.7936,365400.0
2009-03-03 12:40:00,8.89,8.92,8.87,8.91,302500.0,6.7936,6.8166,6.7784,6.8089,302500.0
2009-03-03 12:45:00,8.91,8.94,8.88,8.89,743900.0,6.8089,6.8319,6.786,6.7936,743900.0
2009-03-03 12:50:00,8.89,8.91,8.85,8.9,188600.0,6.7936,6.8089,6.7631,6.8013,188600.0
2009-03-03 12:55:00,8.9,8.91,8.86,8.86,122200.0,6.8013,6.8089,6.7707,6.7707,122200.0
2009-03-03 13:00:00,8.86,8.89,8.82,8.88,299600.0,6.7707,6.7936,6.7402,6.786,299600.0
2009-03-03 13:05:00,8.88,8.89,8.83,8.88,146400.0,6.786,6.7936,6.7478,6.786,146400.0
2009-03-03 13:10:00,8.88,8.91,8.88,8.89,63900.0,6.786,6.8089,6.786,6.7936,63900.0
2009-03-03 13:15:00,8.89,8.92,8.88,8.92,136400.0,6.7936,6.8166,6.786,6.8166,136400.0
2009-03-03 13:20:00,8.92,8.94,8.9,8.93,211600.0,6.8166,6.8319,6.8013,6.8242,211600.0
2009-03-03 13:25:00,8.94,8.94,8.88,8.88,140400.0,6.8319,6.8319,6.786,6.786,140400.0
2009-03-03 13:30:00,8.88,8.9,8.87,8.89,161400.0,6.786,6.8013,6.7784,6.7936,161400.0
2009-03-03 13:35:00,8.88,8.89,8.86,8.89,158900.0,6.786,6.7936,6.7707,6.7936,158900.0
2009-03-03 13:40:00,8.89,8.92,8.88,8.91,173200.0,6.7936,6.8166,6.786,6.8089,173200.0
2009-03-03 13:45:00,8.92,8.92,8.85,8.85,181800.0,6.8166,6.8166,6.7631,6.7631,181800.0
2009-03-03 13:50:00,8.85,8.96,8.85,8.93,330600.0,6.7631,6.8471,6.7631,6.8242,330600.0
2009-03-03 13:55:00,8.93,8.99,8.92,8.96,292900.0,6.8242,6.8701,6.8166,6.8471,292900.0
2009-03-03 14:00:00,8.96,9.0,8.95,8.98,267600.0,6.8471,6.8777,6.8395,6.8624,267600.0
2009-03-03 14:05:00,8.98,8.99,8.94,8.94,130500.0,6.8624,6.8701,6.8319,6.8319,130500.0
2009-03-03 14:10:00,8.94,9.01,8.94,8.99,263500.0,6.8319,6.8853,6.8319,6.8701,263500.0
2009-03-03 14:15:00,8.99,9.0,8.95,8.95,163700.0,6.8701,6.8777,6.8395,6.8395,163700.0
2009-03-03 14:20:00,8.95,9.02,8.94,9.01,309400.0,6.8395,6.893,6.8319,6.8853,309400.0
2009-03-03 14:25:00,9.0,9.02,8.96,8.96,273100.0,6.8777,6.893,6.8471,6.8471,273100.0
2009-03-03 14:30:00,8.96,9.01,8.96,9.01,176000.0,6.8471,6.8853,6.8471,6.8853,176000.0
2009-03-03 14:35:00,9.01,9.04,9.01,9.04,278500.0,6.8853,6.9083,6.8853,6.9083,278500.0
2009-03-03 14:40:00,9.03,9.04,8.98,8.98,399600.0,6.9006,6.9083,6.8624,6.8624,399600.0
2009-03-03 14:45:00,8.99,9.0,8.96,8.99,318700.0,6.8701,6.8777,6.8471,6.8701,318700.0
2009-03-03 14:50:00,8.99,9.01,8.95,8.98,138600.0,6.8701,6.8853,6.8395,6.8624,138600.0
2009-03-03 14:55:00,8.98,9.01,8.97,8.99,317200.0,6.8624,6.8853,6.8548,6.8701,317200.0
2009-03-03 15:00:00,8.98,8.99,8.94,8.94,316600.0,6.8624,6.8701,6.8319,6.8319,316600.0
2009-03-03 15:05:00,8.95,8.96,8.9,8.91,392100.0,6.8395,6.8471,6.8013,6.8089,392100.0
2009-03-03 15:10:00,8.91,8.94,8.87,8.92,306800.0,6.8089,6.8319,6.7784,6.8166,306800.0
2009-03-03 15:15:00,8.91,8.95,8.88,8.92,259400.0,6.8089,6.8395,6.786,6.8166,259400.0
2009-03-03 15:20:00,8.92,8.94,8.86,8.88,289100.0,6.8166,6.8319,6.7707,6.786,289100.0
2009-03-03 15:25:00,8.88,8.89,8.85,8.85,341200.0,6.786,6.7936,6.7631,6.7631,341200.0
2009-03-03 15:30:00,8.86,8.88,8.83,8.87,236400.0,6.7707,6.786,6.7478,6.7784,236400.0
2009-03-03 15:35:00,8.88,8.88,8.82,8.83,258800.0,6.786,6.786,6.7402,6.7478,258800.0
2009-03-03 15:40:00,8.82,8.86,8.81,8.83,217300.0,6.7402,6.7707,6.7325,6.7478,217300.0
2009-03-03 15:45:00,8.83,8.86,8.82,8.83,268000.0,6.7478,6.7707,6.7402,6.7478,268000.0
2009-03-03 15:50:00,8.84,8.9,8.83,8.89,268700.0,6.7554,6.8013,6.7478,6.7936,268700.0
2009-03-03 15:55:00,8.88,8.89,8.84,8.84,623600.0,6.786,6.7936,6.7554,6.7554,623600.0
2009-03-04 09:30:00,8.9,9.05,8.89,9.02,619500.0,6.8013,6.9159,6.7936,6.893,619500.0
2009-03-04 09:35:00,9.02,9.19,8.99,9.13,553900.0,6.893,7.0229,6.8701,6.9771,553900.0
2009-03-04 09:40:00,9.14,9.15,9.01,9.14,348900.0,6.9847,6.9923,6.8853,6.9847,348900.0
2009-03-04 09:45:00,9.15,9.15,9.07,9.11,415600.0,6.9923,6.9923,6.9312,6.9618,415600.0
2009-03-04 09:50:00,9.1,9.13,9.02,9.06,577000.0,6.9541,6.9771,6.893,6.9236,577000.0
2009-03-04 09:55:00,9.06,9.1,9.04,9.04,295900.0,6.9236,6.9541,6.9083,6.9083,295900.0
2009-03-04 10:00:00,9.06,9.14,9.04,9.12,336900.0,6.9236,6.9847,6.9083,6.9694,336900.0
2009-03-04 10:05:00,9.12,9.15,9.12,9.14,251200.0,6.9694,6.9923,6.9694,6.9847,251200.0
2009-03-04 10:10:00,9.14,9.15,9.12,9.14,310400.0,6.9847,6.9923,6.9694,6.9847,310400.0
2009-03-04 10:15:00,9.14,9.19,9.14,9.16,560400.0,6.9847,7.0229,6.9847,7.0,560400.0
2009-03-04 10:20:00,9.16,9.18,9.14,9.17,441600.0,7.0,7.0153,6.9847,7.0076,441600.0
2009-03-04 10:25:00,9.17,9.21,9.17,9.21,306600.0,7.0076,7.0382,7.0076,7.0382,306600.0
2009-03-04 10:30:00,9.21,9.25,9.2,9.21,321800.0,7.0382,7.0688,7.0305,7.0382,321800.0
2009-03-04 10:35:00,9.21,9.23,9.2,9.21,559300.0,7.0382,7.0535,7.0305,7.0382,559300.0
2009-03-04 10:40:00,9.22,9.25,9.21,9.23,597700.0,7.0458,7.0688,7.0382,7.0535,597700.0
2009-03-04 10:45:00,9.23,9.27,9.21,9.25,228500.0,7.0535,7.084,7.0382,7.0688,228500.0
2009-03-04 10:50:00,9.25,9.28,9.23,9.25,151000.0,7.0688,7.0917,7.0535,7.0688,151000.0
2009-03-04 10:55:00,9.24,9.28,9.22,9.23,175700.0,7.0611,7.0917,7.0458,7.0535,175700.0
2009-03-04 11:00:00,9.24,9.3,9.24,9.28,272100.0,7.0611,7.107,7.0611,7.0917,272100.0
2009-03-04 11:05:00,9.29,9.35,9.27,9.32,268100.0,7.0993,7.1452,7.084,7.1222,268100.0
2009-03-04 11:10:00,9.32,9.35,9.3,9.31,164700.0,7.1222,7.1452,7.107,7.1146,164700.0
2009-03-04 11:15:00,9.31,9.32,9.29,9.3,162400.0,7.1146,7.1222,7.0993,7.107,162400.0
2009-03-04 11:20:00,9.29,9.34,9.28,9.34,217600.0,7.0993,7.1375,7.0917,7.1375,217600.0
2009-03-04 11:25:00,9.33,9.35,9.32,9.35,113800.0,7.1299,7.1452,7.1222,7.1452,113800.0
2009-03-04 11:30:00,9.35,9.37,9.33,9.36,192300.0,7.1452,7.1605,7.1299,7.1528,192300.0
2009-03-04 11:35:00,9.36,9.37,9.32,9.32,196000.0,7.1528,7.1605,7.1222,7.1222,196000.0
2009-03-04 11:40:00,9.33,9.33,9.3,9.3,209200.0,7.1299,7.1299,7.107,7.107,209200.0
2009-03-04 11:45:00,9.3,9.31,9.28,9.3,117700.0,7.107,7.1146,7.0917,7.107,117700.0
2009-03-04 11:50:00,9.3,9.34,9.29,9.3,151100.0,7.107,7.1375,7.0993,7.107,151100.0
2009-03-04 11:55:00,9.29,9.33,9.29,9.3,109000.0,7.0993,7.1299,7.0993,7.107,109000.0
2009-03-04 12:00:00,9.29,9.29,9.25,9.26,108200.0,7.0993,7.0993,7.0688,7.0764,108200.0
2009-03-04 12:05:00,9.25,9.27,9.22,9.23,243200.0,7.0688,7.084,7.0458,7.0535,243200.0
2009-03-04 12:10:00,9.23,9.25,9.22,9.24,74000.0,7.0535,7.0688,7.0458,7.0611,74000.0
2009-03-04 12:15:00,9.24,9.25,9.2,9.2,146600.0,7.0611,7.0688,7.0305,7.0305,146600.0
2009-03-04 12:20:00,9.2,9.24,9.19,9.22,232600.0,7.0305,7.0611,7.0229,7.0458,232600.0
2009-03-04 12:25:00,9.23,9.27,9.23,9.26,135900.0,7.0535,7.084,7.0535,7.0764,135900.0
2009-03-04 12:30:00,9.26,9.26,9.24,9.26,76000.0,7.0764,7.0764,7.0611,7.0764,76000.0
2009-03-04 12:35:00,9.26,9.29,9.25,9.28,104400.0,7.0764,7.0993,7.0688,7.0917,104400.0
2009-03-04 12:40:00,9.27,9.29,9.23,9.23,139800.0,7.084,7.0993,7.0535,7.0535,139800.0
2009-03-04 12:45:00,9.22,9.23,9.19,9.22,257800.0,7.0458,7.0535,7.0229,7.0458,257800.0
2009-03-04 12:50:00,9.21,9.22,9.18,9.2,195300.0,7.0382,7.0458,7.0153,7.0305,195300.0
2009-03-04 12:55:00,9.2,9.22,9.19,9.21,103800.0,7.0305,7.0458,7.0229,7.0382,103800.0
2009-03-04 13:00:00,9.21,9.23,9.18,9.18,173700.0,7.0382,7.0535,7.0153,7.0153,173700.0
2009-03-04 13:05:00,9.19,9.19,9.16,9.19,117500.0,7.0229,7.0229,7.0,7.0229,117500.0
2009-03-04 13:10:00,9.19,9.21,9.18,9.2,112100.0,7.0229,7.0382,7.0153,7.0305,112100.0
2009-03-04 13:15:00,9.2,9.24,9.2,9.24,138300.0,7.0305,7.0611,7.0305,7.0611,138300.0
2009-03-04 13:20:00,9.25,9.26,9.23,9.26,92100.0,7.0688,7.0764,7.0535,7.0764,92100.0
2009-03-04 13:25:00,9.25,9.28,9.25,9.25,76400.0,7.0688,7.0917,7.0688,7.0688,76400.0
2009-03-04 13:30:00,9.25,9.3,9.25,9.26,133200.0,7.0688,7.107,7.0688,7.0764,133200.0
2009-03-04 13:35:00,9.25,9.28,9.21,9.23,164900.0,7.0688,7.0917,7.0382,7.0535,164900.0
2009-03-04 13:40:00,9.23,9.25,9.21,9.22,100800.0,7.0535,7.0688,7.0382,7.0458,100800.0
2009-03-04 13:45:00,9.23,9.25,9.22,9.22,167100.0,7.0535,7.0688,7.0458,7.0458,167100.0
2009-03-04 13:50:00,9.22,9.23,9.2,9.22,115600.0,7.0458,7.0535,7.0305,7.0458,115600.0
2009-03-04 13:55:00,9.21,9.23,9.2,9.2,95000.0,7.0382,7.0535,7.0305,7.0305,95000.0
2009-03-04 14:00:00,9.2,9.25,9.18,9.23,174000.0,7.0305,7.0688,7.0153,7.0535,174000.0
2009-03-04 14:05:00,9.23,9.28,9.23,9.27,182300.0,7.0535,7.0917,7.0535,7.084,182300.0
2009-03-04 14:10:00,9.27,9.29,9.24,9.24,122400.0,7.084,7.0993,7.0611,7.0611,122400.0
2009-03-04 14:15:00,9.24,9.3,9.24,9.28,123600.0,7.0611,7.107,7.0611,7.0917,123600.0
2009-03-04 14:20:00,9.28,9.29,9.25,9.27,91600.0,7.0917,7.0993,7.0688,7.084,91600.0
2009-03-04 14:25:00,9.26,9.27,9.23,9.25,108900.0,7.0764,7.084,7.0535,7.0688,108900.0
2009-03-04 14:30:00,9.25,9.26,9.24,9.24,109800.0,7.0688,7.0764,7.0611,7.0611,109800.0
2009-03-04 14:35:00,9.25,9.32,9.24,9.3,484500.0,7.0688,7.1222,7.0611,7.107,484500.0
2009-03-04 14:40:00,9.3,9.33,9.3,9.33,207300.0,7.107,7.1299,7.107,7.1299,207300.0
2009-03-04 14:45:00,9.32,9.38,9.32,9.34,492200.0,7.1222,7.1681,7.1222,7.1375,492200.0
2009-03-04 14:50:00,9.34,9.38,9.34,9.38,283500.0,7.1375,7.1681,7.1375,7.1681,283500.0
2009-03-04 14:55:00,9.38,9.39,9.34,9.38,262900.0,7.1681,7.1757,7.1375,7.1681,262900.0
2009-03-04 15:00:00,9.38,9.38,9.32,9.33,232100.0,7.1681,7.1681,7.1222,7.1299,232100.0
2009-03-04 15:05:00,9.34,9.35,9.32,9.35,182400.0,7.1375,7.1452,7.1222,7.1452,182400.0
2009-03-04 15:10:00,9.35,9.4,9.35,9.39,139000.0,7.1452,7.1834,7.1452,7.1757,139000.0
2009-03-04 15:15:00,9.39,9.43,9.39,9.43,299300.0,7.1757,7.2063,7.1757,7.2063,299300.0
2009-03-04 15:20:00,9.43,9.43,9.38,9.41,407600.0,7.2063,7.2063,7.1681,7.191,407600.0
2009-03-04 15:25:00,9.4,9.44,9.39,9.43,273000.0,7.1834,7.2139,7.1757,7.2063,273000.0
2009-03-04 15:30:00,9.44,9.44,9.4,9.42,243700.0,7.2139,7.2139,7.1834,7.1987,243700.0
2009-03-04 15:35:00,9.42,9.43,9.33,9.36,450600.0,7.1987,7.2063,7.1299,7.1528,450600.0
2009-03-04 15:40:00,9.35,9.37,9.33,9.35,277900.0,7.1452,7.1605,7.1299,7.1452,277900.0
2009-03-04 15:45:00,9.35,9.36,9.3,9.3,328500.0,7.1452,7.1528,7.107,7.107,328500.0
2009-03-04 15:50:00,9.31,9.34,9.29,9.3,560800.0,7.1146,7.1375,7.0993,7.107,560800.0
2009-03-04 15:55:00,9.3,9.3,9.23,9.3,1201800.0,7.107,7.107,7.0535,7.107,1201800.0
2009-03-05 09:30:00,9.04,9.22,9.01,9.16,664500.0,6.9083,7.0458,6.8853,7.0,664500.0
2009-03-05 09:35:00,9.17,9.34,9.16,9.33,463200.0,7.0076,7.1375,7.0,7.1299,463200.0
2009-03-05 09:40:00,9.33,9.34,9.21,9.23,339400.0,7.1299,7.1375,7.0382,7.0535,339400.0
2009-03-05 09:45:00,9.23,9.35,9.22,9.27,360800.0,7.0535,7.1452,7.0458,7.084,360800.0
2009-03-05 09:50:00,9.28,9.31,9.24,9.26,606600.0,7.0917,7.1146,7.0611,7.0764,606600.0
2009-03-05 09:55:00,9.26,9.3,9.25,9.26,224300.0,7.0764,7.107,7.0688,7.0764,224300.0
2009-03-05 10:00:00,9.27,9.35,9.25,9.3,293300.0,7.084,7.1452,7.0688,7.107,293300.0
2009-03-05 10:05:00,9.3,9.39,9.26,9.36,310100.0,7.107,7.1757,7.0764,7.1528,310100.0
2009-03-05 10:10:00,9.35,9.37,9.21,9.23,293400.0,7.1452,7.1605,7.0382,7.0535,293400.0
2009-03-05 10:15:00,9.23,9.31,9.2,9.3,263300.0,7.0535,7.1146,7.0305,7.107,263300.0
2009-03-05 10:20:00,9.29,9.3,9.15,9.19,424100.0,7.0993,7.107,6.9923,7.0229,424100.0
2009-03-05 10:25:00,9.18,9.23,9.18,9.2,126000.0,7.0153,7.0535,7.0153,7.0305,126000.0
2009-03-05 10:30:00,9.2,9.25,9.14,9.18,284500.0,7.0305,7.0688,6.9847,7.0153,284500.0
2009-03-05 10:35:00,9.18,9.2,9.15,9.17,296200.0,7.0153,7.0305,6.9923,7.0076,296200.0
2009-03-05 10:40:00,9.18,9.22,9.17,9.2,260100.0,7.0153,7.0458,7.0076,7.0305,260100.0
2009-03-05 10:45:00,9.2,9.2,9.13,9.16,206600.0,7.0305,7.0305,6.9771,7.0,206600.0
2009-03-05 10:50:00,9.17,9.18,9.14,9.18,251100.0,7.0076,7.0153,6.9847,7.0153,251100.0
2009-03-05 10:55:00,9.17,9.19,9.13,9.14,230500.0,7.0076,7.0229,6.9771,6.9847,230500.0
2009-03-05 11:00:00,9.13,9.16,9.12,9.14,95500.0,6.9771,7.0,6.9694,6.9847,95500.0
2009-03-05 11:05:00,9.14,9.15,9.08,9.12,115900.0,6.9847,6.9923,6.9388,6.9694,115900.0
2009-03-05 11:10:00,9.12,9.14,9.1,9.11,159200.0,6.9694,6.9847,6.9541,6.9618,159200.0
2009-03-05 11:15:00,9.1,9.1,9.04,9.05,144400.0,6.9541,6.9541,6.9083,6.9159,144400.0
2009-03-05 11:20:00,9.05,9.09,9.01,9.08,313400.0,6.9159,6.9465,6.8853,6.9388,313400.0
2009-03-05 11:25:00,9.08,9.12,9.07,9.11,289400.0,6.9388,6.9694,6.9312,6.9618,289400.0
2009-03-05 11:30:00,9.11,9.17,9.11,9.17,205600.0,6.9618,7.0076,6.9618,7.0076,205600.0
2009-03-05 11:35:00,9.17,9.21,9.16,9.2,149000.0,7.0076,7.0382,7.0,7.0305,149000.0
2009-03-05 11:40:00,9.21,9.23,9.19,9.2,270800.0,7.0382,7.0535,7.0229,7.0305,270800.0
2009-03-05 11:45:00,9.21,9.23,9.17,9.18,181900.0,7.0382,7.0535,7.0076,7.0153,181900.0
2009-03-05 11:50:00,9.18,9.19,9.11,9.11,134500.0,7.0153,7.0229,6.9618,6.9618,134500.0
2009-03-05 11:55:00,9.12,9.16,9.11,9.15,190600.0,6.9694,7.0,6.9618,6.9923,190600.0
2009-03-05 12:00:00,9.14,9.16,9.11,9.12,102700.0,6.9847,7.0,6.9618,6.9694,102700.0
2009-03-05 12:05:00,9.11,9.19,9.11,9.17,384400.0,6.9618,7.0229,6.9618,7.0076,384400.0
2009-03-05 12:10:00,9.17,9.18,9.13,9.16,179300.0,7.0076,7.0153,6.9771,7.0,179300.0
2009-03-05 12:15:00,9.17,9.2,9.16,9.19,162500.0,7.0076,7.0305,7.0,7.0229,162500.0
2009-03-05 12:20:00,9.2,9.22,9.16,9.16,264300.0,7.0305,7.0458,7.0,7.0,264300.0
2009-03-05 12:25:00,9.17,9.24,9.16,9.23,173600.0,7.0076,7.0611,7.0,7.0535,173600.0
2009-03-05 12:30:00,9.23,9.25,9.22,9.23,115100.0,7.0535,7.0688,7.0458,7.0535,115100.0
2009-03-05 12:35:00,9.24,9.28,9.24,9.27,177200.0,7.0611,7.0917,7.0611,7.084,177200.0
2009-03-05 12:40:00,9.28,9.32,9.27,9.3,468400.0,7.0917,7.1222,7.084,7.107,468400.0
2009-03-05 12:45:00,9.3,9.32,9.26,9.26,236100.0,7.107,7.1222,7.0764,7.0764,236100.0
2009-03-05 12:50:00,9.27,9.28,9.25,9.25,113000.0,7.084,7.0917,7.0688,7.0688,113000.0
2009-03-05 12:55:00,9.25,9.26,9.23,9.25,181900.0,7.0688,7.0764,7.0535,7.0688,181900.0
2009-03-05 13:00:00,9.25,9.26,9.23,9.23,120100.0,7.0688,7.0764,7.0535,7.0535,120100.0
2009-03-05 13:05:00,9.23,9.26,9.23,9.26,93900.0,7.0535,7.0764,7.0535,7.0764,93900.0
2009-03-05 13:10:00,9.26,9.3,9.26,9.27,130600.0,7.0764,7.107,7.0764,7.084,130600.0
2009-03-05 13:15:00,9.28,9.28,9.25,9.26,107300.0,7.0917,7.0917,7.0688,7.0764,107300.0
2009-03-05 13:20:00,9.26,9.27,9.23,9.24,127100.0,7.0764,7.084,7.0535,7.0611,127100.0
2009-03-05 13:25:00,9.24,9.26,9.23,9.24,101900.0,7.0611,7.0764,7.0535,7.0611,101900.0
2009-03-05 13:30:00,9.24,9.25,9.19,9.21,188900.0,7.0611,7.0688,7.0229,7.0382,188900.0
2009-03-05 13:35:00,9.21,9.22,9.19,9.19,112700.0,7.0382,7.0458,7.0229,7.0229,112700.0
2009-03-05 13:40:00,9.19,9.23,9.13,9.18,549500.0,7.0229,7.0535,6.9771,7.0153,549500.0
2009-03-05 13:45:00,9.18,9.23,9.17,9.2,444200.0,7.0153,7.0535,7.0076,7.0305,444200.0
2009-03-05 13:50:00,9.2,9.2,9.17,9.19,232600.0,7.0305,7.0305,7.0076,7.0229,232600.0
2009-03-05 13:55:00,9.19,9.23,9.18,9.21,358300.0,7.0229,7.0535,7.0153,7.0382,358300.0
2009-03-05 14:00:00,9.22,9.22,9.18,9.18,78500.0,7.0458,7.0458,7.0153,7.0153,78500.0
2009-03-05 14:05:00,9.18,9.23,9.17,9.22,215000.0,7.0153,7.0535,7.0076,7.0458,215000.0
2009-03-05 14:10:00,9.22,9.23,9.19,9.19,136500.0,7.0458,7.0535,7.0229,7.0229,136500.0
2009-03-05 14:15:00,9.2,9.23,9.19,9.23,143300.0,7.0305,7.0535,7.0229,7.0535,143300.0
2009-03-05 14:20:00,9.22,9.23,9.18,9.19,245500.0,7.0458,7.0535,7.0153,7.0229,245500.0
2009-03-05 14:25:00,9.19,9.21,9.18,9.18,87100.0,7.0229,7.0382,7.0153,7.0153,87100.0
2009-03-05 14:30:00,9.18,9.21,9.17,9.21,131100.0,7.0153,7.0382,7.0076,7.0382,131100.0
2009-03-05 14:35:00,9.21,9.22,9.18,9.19,170800.0,7.0382,7.0458,7.0153,7.0229,170800.0
2009-03-05 14:40:00,9.19,9.19,9.14,9.16,169200.0,7.0229,7.0229,6.9847,7.0,169200.0
2009-03-05 14:45:00,9.16,9.2,9.14,9.15,199800.0,7.0,7.0305,6.9847,6.9923,199800.0
2009-03-05 14:50:00,9.16,9.16,9.13,9.14,140300.0,7.0,7.0,6.9771,6.9847,140300.0
2009-03-05 14:55:00,9.14,9.18,9.12,9.16,312300.0,6.9847,7.0153,6.9694,7.0,312300.0
2009-03-05 15:00:00,9.16,9.19,9.15,9.18,160600.0,7.0,7.0229,6.9923,7.0153,160600.0
2009-03-05 15:05:00,9.18,9.25,9.16,9.22,358300.0,7.0153,7.0688,7.0,7.0458,358300.0
2009-03-05 15:10:00,9.22,9.29,9.22,9.25,400100.0,7.0458,7.0993,7.0458,7.0688,400100.0
2009-03-05 15:15:00,9.24,9.27,9.23,9.26,407000.0,7.0611,7.084,7.0535,7.0764,407000.0
2009-03-05 15:20:00,9.26,9.3,9.25,9.26,369200.0,7.0764,7.107,7.0688,7.0764,369200.0
2009-03-05 15:25:00,9.26,9.27,9.19,9.2,299300.0,7.0764,7.084,7.0229,7.0305,299300.0
2009-03-05 15:30:00,9.2,9.21,9.14,9.15,422700.0,7.0305,7.0382,6.9847,6.9923,422700.0
2009-03-05 15:35:00,9.15,9.19,9.12,9.14,386900.0,6.9923,7.0229,6.9694,6.9847,386900.0
2009-03-05 15:40:00,9.13,9.16,9.11,9.14,425400.0,6.9771,7.0,6.9618,6.9847,425400.0
2009-03-05 15:45:00,9.15,9.2,9.14,9.16,356200.0,6.9923,7.0305,6.9847,7.0,356200.0
2009-03-05 15:50:00,9.16,9.16,9.11,9.16,882000.0,7.0,7.0,6.9618,7.0,882000.0
2009-03-05 15:55:00,9.15,9.17,9.08,9.08,1298500.0,6.9923,7.0076,6.9388,6.9388,1298500.0
2009-03-06 09:30:00,9.1,9.25,9.03,9.07,665100.0,6.9541,7.0688,6.9006,6.9312,665100.0
2009-03-06 09:35:00,9.07,9.13,8.99,9.1,1274100.0,6.9312,6.9771,6.8701,6.9541,1274100.0
2009-03-06 09:40:00,9.1,9.24,9.08,9.23,837800.0,6.9541,7.0611,6.9388,7.0535,837800.0
2009-03-06 09:45:00,9.23,9.29,9.15,9.18,653300.0,7.0535,7.0993,6.9923,7.0153,653300.0
2009-03-06 09:50:00,9.17,9.2,9.06,9.07,479700.0,7.0076,7.0305,6.9236,6.9312,479700.0
2009-03-06 09:55:00,9.05,9.13,9.01,9.02,623800.0,6.9159,6.9771,6.8853,6.893,623800.0
2009-03-06 10:00:00,9.02,9.06,8.93,8.95,1125200.0,6.893,6.9236,6.8242,6.8395,1125200.0
2009-03-06 10:05:00,8.94,8.98,8.91,8.98,356400.0,6.8319,6.8624,6.8089,6.8624,356400.0
2009-03-06 10:10:00,8.98,9.0,8.9,8.91,923400.0,6.8624,6.8777,6.8013,6.8089,923400.0
2009-03-06 10:15:00,8.91,8.91,8.83,8.85,756500.0,6.8089,6.8089,6.7478,6.7631,756500.0
2009-03-06 10:20:00,8.85,8.85,8.79,8.82,938900.0,6.7631,6.7631,6.7172,6.7402,938900.0
2009-03-06 10:25:00,8.81,8.83,8.78,8.8,491600.0,6.7325,6.7478,6.7096,6.7249,491600.0
2009-03-06 10:30:00,8.81,8.83,8.73,8.73,728100.0,6.7325,6.7478,6.6714,6.6714,728100.0
2009-03-06 10:35:00,8.73,8.74,8.63,8.7,1426400.0,6.6714,6.679,6.595,6.6484,1426400.0
2009-03-06 10:40:00,8.7,8.74,8.65,8.69,898500.0,6.6484,6.679,6.6102,6.6408,898500.0
2009-03-06 10:45:00,8.68,8.71,8.61,8.62,633600.0,6.6332,6.6561,6.5797,6.5873,633600.0
2009-03-06 10:50:00,8.63,8.63,8.53,8.54,868200.0,6.595,6.595,6.5185,6.5262,868200.0
2009-03-06 10:55:00,8.54,8.57,8.52,8.55,706800.0,6.5262,6.5491,6.5109,6.5338,706800.0
2009-03-06 11:00:00,8.56,8.56,8.48,8.49,582800.0,6.5415,6.5415,6.4803,6.488,582800.0
2009-03-06 11:05:00,8.49,8.5,8.45,8.47,656800.0,6.488,6.4956,6.4574,6.4727,656800.0
2009-03-06 11:10:00,8.47,8.51,8.45,8.47,462400.0,6.4727,6.5033,6.4574,6.4727,462400.0
2009-03-06 11:15:00,8.47,8.52,8.45,8.5,538300.0,6.4727,6.5109,6.4574,6.4956,538300.0
2009-03-06 11:20:00,8.49,8.55,8.49,8.52,826400.0,6.488,6.5338,6.488,6.5109,826400.0
2009-03-06 11:25:00,8.53,8.54,8.45,8.48,829500.0,6.5185,6.5262,6.4574,6.4803,829500.0
2009-03-06 11:30:00,8.48,8.58,8.47,8.55,439700.0,6.4803,6.5567,6.4727,6.5338,439700.0
2009-03-06 11:35:00,8.55,8.56,8.5,8.53,378700.0,6.5338,6.5415,6.4956,6.5185,378700.0
2009-03-06 11:40:00,8.54,8.55,8.51,8.53,205600.0,6.5262,6.5338,6.5033,6.5185,205600.0
2009-03-06 11:45:00,8.53,8.54,8.5,8.52,206500.0,6.5185,6.5262,6.4956,6.5109,206500.0
2009-03-06 11:50:00,8.52,8.54,8.5,8.52,142600.0,6.5109,6.5262,6.4956,6.5109,142600.0
2009-03-06 11:55:00,8.52,8.57,8.51,8.56,194500.0,6.5109,6.5491,6.5033,6.5415,194500.0
2009-03-06 12:00:00,8.56,8.59,8.55,8.59,324600.0,6.5415,6.5644,6.5338,6.5644,324600.0
2009-03-06 12:05:00,8.6,8.63,8.59,8.61,169100.0,6.572,6.595,6.5644,6.5797,169100.0
2009-03-06 12:10:00,8.62,8.67,8.61,8.67,521600.0,6.5873,6.6255,6.5797,6.6255,521600.0
2009-03-06 12:15:00,8.66,8.73,8.66,8.72,533100.0,6.6179,6.6714,6.6179,6.6637,533100.0
2009-03-06 12:20:00,8.72,8.74,8.71,8.71,430900.0,6.6637,6.679,6.6561,6.6561,430900.0
2009-03-06 12:25:00,8.71,8.71,8.68,8.7,262800.0,6.6561,6.6561,6.6332,6.6484,262800.0
2009-03-06 12:30:00,8.7,8.71,8.67,8.69,89000.0,6.6484,6.6561,6.6255,6.6408,89000.0
2009-03-06 12:35:00,8.69,8.69,8.65,8.67,175700.0,6.6408,6.6408,6.6102,6.6255,175700.0
2009-03-06 12:40:00,8.68,8.68,8.63,8.66,263400.0,6.6332,6.6332,6.595,6.6179,263400.0
2009-03-06 12:45:00,8.67,8.67,8.6,8.64,426700.0,6.6255,6.6255,6.572,6.6026,426700.0
2009-03-06 12:50:00,8.63,8.67,8.63,8.65,305400.0,6.595,6.6255,6.595,6.6102,305400.0
2009-03-06 12:55:00,8.64,8.68,8.6,8.67,520500.0,6.6026,6.6332,6.572,6.6255,520500.0
2009-03-06 13:00:00,8.67,8.68,8.63,8.67,208900.0,6.6255,6.6332,6.595,6.6255,208900.0
2009-03-06 13:05:00,8.66,8.68,8.65,8.66,211800.0,6.6179,6.6332,6.6102,6.6179,211800.0
2009-03-06 13:10:00,8.66,8.68,8.64,8.64,97400.0,6.6179,6.6332,6.6026,6.6026,97400.0
2009-03-06 13:15:00,8.64,8.65,8.62,8.65,224000.0,6.6026,6.6102,6.5873,6.6102,224000.0
2009-03-06 13:20:00,8.65,8.65,8.59,8.59,366500.0,6.6102,6.6102,6.5644,6.5644,366500.0
2009-03-06 13:25:00,8.59,8.59,8.53,8.55,702800.0,6.5644,6.5644,6.5185,6.5338,702800.0
2009-03-06 13:30:00,8.54,8.55,8.5,8.52,550700.0,6.5262,6.5338,6.4956,6.5109,550700.0
2009-03-06 13:35:00,8.53,8.55,8.5,8.52,383500.0,6.5185,6.5338,6.4956,6.5109,383500.0
2009-03-06 13:40:00,8.52,8.53,8.5,8.51,351900.0,6.5109,6.5185,6.4956,6.5033,351900.0
2009-03-06 13:45:00,8.5,8.53,8.5,8.51,498700.0,6.4956,6.5185,6.4956,6.5033,498700.0
2009-03-06 13:50:00,8.51,8.54,8.49,8.52,511700.0,6.5033,6.5262,6.488,6.5109,511700.0
2009-03-06 13:55:00,8.52,8.56,8.51,8.53,232300.0,6.5109,6.5415,6.5033,6.5185,232300.0
2009-03-06 14:00:00,8.53,8.6,8.53,8.54,449600.0,6.5185,6.572,6.5185,6.5262,449600.0
2009-03-06 14:05:00,8.54,8.6,8.51,8.57,595900.0,6.5262,6.572,6.5033,6.5491,595900.0
2009-03-06 14:10:00,8.57,8.57,8.53,8.55,594800.0,6.5491,6.5491,6.5185,6.5338,594800.0
2009-03-06 14:15:00,8.56,8.56,8.52,8.55,720900.0,6.5415,6.5415,6.5109,6.5338,720900.0
2009-03-06 14:20:00,8.55,8.56,8.5,8.51,551200.0,6.5338,6.5415,6.4956,6.5033,551200.0
2009-03-06 14:25:00,8.5,8.54,8.49,8.53,437800.0,6.4956,6.5262,6.488,6.5185,437800.0
2009-03-06 14:30:00,8.53,8.56,8.52,8.55,344300.0,6.5185,6.5415,6.5109,6.5338,344300.0
2009-03-06 14:35:00,8.54,8.58,8.53,8.56,391800.0,6.5262,6.5567,6.5185,6.5415,391800.0
2009-03-06 14:40:00,8.56,8.56,8.49,8.5,282000.0,6.5415,6.5415,6.488,6.4956,282000.0
2009-03-06 14:45:00,8.5,8.53,8.49,8.51,251300.0,6.4956,6.5185,6.488,6.5033,251300.0
2009-03-06 14:50:00,8.52,8.56,8.51,8.55,629100.0,6.5109,6.5415,6.5033,6.5338,629100.0
2009-03-06 14:55:00,8.56,8.56,8.51,8.51,185900.0,6.5415,6.5415,6.5033,6.5033,185900.0
2009-03-06 15:00:00,8.51,8.54,8.51,8.51,367400.0,6.5033,6.5262,6.5033,6.5033,367400.0
2009-03-06 15:05:00,8.51,8.54,8.51,8.53,666500.0,6.5033,6.5262,6.5033,6.5185,666500.0
2009-03-06 15:10:00,8.54,8.56,8.53,8.53,320300.0,6.5262,6.5415,6.5185,6.5185,320300.0
2009-03-06 15:15:00,8.53,8.6,8.52,8.6,669700.0,6.5185,6.572,6.5109,6.572,669700.0
2009-03-06 15:20:00,8.6,8.6,8.52,8.52,393800.0,6.572,6.572,6.5109,6.5109,393800.0
2009-03-06 15:25:00,8.53,8.55,8.51,8.53,195100.0,6.5185,6.5338,6.5033,6.5185,195100.0
2009-03-06 15:30:00,8.53,8.61,8.52,8.6,720200.0,6.5185,6.5797,6.5109,6.572,720200.0
2009-03-06 15:35:00,8.6,8.62,8.57,8.58,558200.0,6.572,6.5873,6.5491,6.5567,558200.0
2009-03-06 15:40:00,8.58,8.65,8.57,8.64,472100.0,6.5567,6.6102,6.5491,6.6026,472100.0
2009-03-06 15:45:00,8.64,8.68,8.61,8.64,855000.0,6.6026,6.6332,6.5797,6.6026,855000.0
2009-03-06 15:50:00,8.64,8.71,8.61,8.7,925900.0,6.6026,6.6561,6.5797,6.6484,925900.0
2009-03-06 15:55:00,8.7,8.75,8.7,8.74,1460400.0,6.6484,6.6867,6.6484,6.679,1460400.0
2009-03-09 09:30:00,8.55,8.71,8.46,8.71,391000.0,6.5338,6.6561,6.465,6.6561,391000.0
2009-03-09 09:35:00,8.71,8.89,8.7,8.84,419800.0,6.6561,6.7936,6.6484,6.7554,419800.0
2009-03-09 09:40:00,8.83,8.95,8.8,8.84,435200.0,6.7478,6.8395,6.7249,6.7554,435200.0
2009-03-09 09:45:00,8.84,9.05,8.82,9.04,438200.0,6.7554,6.9159,6.7402,6.9083,438200.0
2009-03-09 09:50:00,9.04,9.04,8.95,8.99,589900.0,6.9083,6.9083,6.8395,6.8701,589900.0
2009-03-09 09:55:00,8.99,9.01,8.91,8.92,519700.0,6.8701,6.8853,6.8089,6.8166,519700.0
2009-03-09 10:00:00,8.91,9.04,8.9,9.03,267500.0,6.8089,6.9083,6.8013,6.9006,267500.0
2009-03-09 10:05:00,9.03,9.07,8.95,8.98,573400.0,6.9006,6.9312,6.8395,6.8624,573400.0
2009-03-09 10:10:00,8.99,9.0,8.94,8.97,457100.0,6.8701,6.8777,6.8319,6.8548,457100.0
2009-03-09 10:15:00,8.97,9.0,8.94,8.94,291000.0,6.8548,6.8777,6.8319,6.8319,291000.0
2009-03-09 10:20:00,8.93,8.94,8.88,8.89,171700.0,6.8242,6.8319,6.786,6.7936,171700.0
2009-03-09 10:25:00,8.88,8.92,8.88,8.89,161000.0,6.786,6.8166,6.786,6.7936,161000.0
2009-03-09 10:30:00,8.89,8.93,8.88,8.89,175900.0,6.7936,6.8242,6.786,6.7936,175900.0
2009-03-09 10:35:00,8.9,8.9,8.86,8.89,231400.0,6.8013,6.8013,6.7707,6.7936,231400.0
2009-03-09 10:40:00,8.89,8.89,8.83,8.86,296400.0,6.7936,6.7936,6.7478,6.7707,296400.0
2009-03-09 10:45:00,8.85,8.87,8.79,8.79,323100.0,6.7631,6.7784,6.7172,6.7172,323100.0
2009-03-09 10:50:00,8.79,8.83,8.77,8.78,256300.0,6.7172,6.7478,6.7019,6.7096,256300.0
2009-03-09 10:55:00,8.79,8.79,8.71,8.71,196000.0,6.7172,6.7172,6.6561,6.6561,196000.0
2009-03-09 11:00:00,8.7,8.8,8.7,8.73,227500.0,6.6484,6.7249,6.6484,6.6714,227500.0
2009-03-09 11:05:00,8.74,8.74,8.68,8.69,120700.0,6.679,6.679,6.6332,6.6408,120700.0
2009-03-09 11:10:00,8.68,8.73,8.68,8.73,155800.0,6.6332,6.6714,6.6332,6.6714,155800.0
2009-03-09 11:15:00,8.72,8.75,8.72,8.73,118700.0,6.6637,6.6867,6.6637,6.6714,118700.0
2009-03-09 11:20:00,8.73,8.74,8.69,8.72,235600.0,6.6714,6.679,6.6408,6.6637,235600.0
2009-03-09 11:25:00,8.71,8.73,8.68,8.69,303500.0,6.6561,6.6714,6.6332,6.6408,303500.0
2009-03-09 11:30:00,8.68,8.7,8.66,8.69,225700.0,6.6332,6.6484,6.6179,6.6408,225700.0
2009-03-09 11:35:00,8.7,8.73,8.68,8.68,284500.0,6.6484,6.6714,6.6332,6.6332,284500.0
2009-03-09 11:40:00,8.68,8.7,8.66,8.7,58200.0,6.6332,6.6484,6.6179,6.6484,58200.0
2009-03-09 11:45:00,8.7,8.71,8.68,8.7,189800.0,6.6484,6.6561,6.6332,6.6484,189800.0
2009-03-09 11:50:00,8.7,8.7,8.68,8.69,182200.0,6.6484,6.6484,6.6332,6.6408,182200.0
2009-03-09 11:55:00,8.69,8.71,8.67,8.7,241400.0,6.6408,6.6561,6.6255,6.6484,241400.0
2009-03-09 12:00:00,8.7,8.7,8.67,8.69,114300.0,6.6484,6.6484,6.6255,6.6408,114300.0
2009-03-09 12:05:00,8.69,8.69,8.67,8.68,67100.0,6.6408,6.6408,6.6255,6.6332,67100.0
2009-03-09 12:10:00,8.68,8.71,8.67,8.71,142600.0,6.6332,6.6561,6.6255,6.6561,142600.0
2009-03-09 12:15:00,8.7,8.72,8.69,8.71,167700.0,6.6484,6.6637,6.6408,6.6561,167700.0
2009-03-09 12:20:00,8.71,8.75,8.7,8.73,88400.0,6.6561,6.6867,6.6484,6.6714,88400.0
2009-03-09 12:25:00,8.74,8.74,8.7,8.7,90100.0,6.679,6.679,6.6484,6.6484,90100.0
2009-03-09 12:30:00,8.7,8.71,8.69,8.71,133600.0,6.6484,6.6561,6.6408,6.6561,133600.0
2009-03-09 12:35:00,8.7,8.73,8.61,8.61,415200.0,6.6484,6.6714,6.5797,6.5797,415200.0
2009-03-09 12:40:00,8.61,8.65,8.61,8.63,168500.0,6.5797,6.6102,6.5797,6.595,168500.0
2009-03-09 12:45:00,8.63,8.66,8.63,8.66,64100.0,6.595,6.6179,6.595,6.6179,64100.0
2009-03-09 12:50:00,8.66,8.7,8.65,8.7,195400.0,6.6179,6.6484,6.6102,6.6484,195400.0
2009-03-09 12:55:00,8.7,8.71,8.69,8.71,62000.0,6.6484,6.6561,6.6408,6.6561,62000.0
2009-03-09 13:00:00,8.71,8.71,8.66,8.67,149000.0,6.6561,6.6561,6.6179,6.6255,149000.0
2009-03-09 13:05:00,8.67,8.67,8.57,8.58,248000.0,6.6255,6.6255,6.5491,6.5567,248000.0
2009-03-09 13:10:00,8.58,8.58,8.56,8.58,209300.0,6.5567,6.5567,6.5415,6.5567,209300.0
2009-03-09 13:15:00,8.57,8.59,8.56,8.58,67600.0,6.5491,6.5644,6.5415,6.5567,67600.0
2009-03-09 13:20:00,8.59,8.61,8.58,8.59,92300.0,6.5644,6.5797,6.5567,6.5644,92300.0
2009-03-09 13:25:00,8.59,8.62,8.58,8.61,122800.0,6.5644,6.5873,6.5567,6.5797,122800.0
2009-03-09 13:30:00,8.61,8.64,8.6,8.64,104300.0,6.5797,6.6026,6.572,6.6026,104300.0
2009-03-09 13:35:00,8.63,8.65,8.63,8.63,95900.0,6.595,6.6102,6.595,6.595,95900.0
2009-03-09 13:40:00,8.64,8.67,8.62,8.67,201900.0,6.6026,6.6255,6.5873,6.6255,201900.0
2009-03-09 13:45:00,8.66,8.67,8.63,8.67,268400.0,6.6179,6.6255,6.595,6.6255,268400.0
2009-03-09 13:50:00,8.67,8.68,8.65,8.66,91000.0,6.6255,6.6332,6.6102,6.6179,91000.0
2009-03-09 13:55:00,8.65,8.66,8.61,8.63,164700.0,6.6102,6.6179,6.5797,6.595,164700.0
2009-03-09 14:00:00,8.63,8.71,8.62,8.7,192300.0,6.595,6.6561,6.5873,6.6484,192300.0
2009-03-09 14:05:00,8.7,8.71,8.69,8.7,93000.0,6.6484,6.6561,6.6408,6.6484,93000.0
2009-03-09 14:10:00,8.7,8.71,8.66,8.67,163500.0,6.6484,6.6561,6.6179,6.6255,163500.0
2009-03-09 14:15:00,8.67,8.69,8.66,8.68,120300.0,6.6255,6.6408,6.6179,6.6332,120300.0
2009-03-09 14:20:00,8.68,8.69,8.62,8.64,126600.0,6.6332,6.6408,6.5873,6.6026,126600.0
2009-03-09 14:25:00,8.64,8.66,8.62,8.65,198200.0,6.6026,6.6179,6.5873,6.6102,198200.0
2009-03-09 14:30:00,8.66,8.66,8.61,8.62,266600.0,6.6179,6.6179,6.5797,6.5873,266600.0
2009-03-09 14:35:00,8.62,8.64,8.61,8.64,343200.0,6.5873,6.6026,6.5797,6.6026,343200.0
2009-03-09 14:40:00,8.64,8.66,8.62,8.63,135400.0,6.6026,6.6179,6.5873,6.595,135400.0
2009-03-09 14:45:00,8.63,8.7,8.62,8.67,204400.0,6.595,6.6484,6.5873,6.6255,204400.0
2009-03-09 14:50:00,8.67,8.7,8.65,8.66,181500.0,6.6255,6.6484,6.6102,6.6179,181500.0
2009-03-09 14:55:00,8.66,8.69,8.63,8.66,170600.0,6.6179,6.6408,6.595,6.6179,170600.0
2009-03-09 15:00:00,8.65,8.7,8.65,8.66,412000.0,6.6102,6.6484,6.6102,6.6179,412000.0
2009-03-09 15:05:00,8.67,8.67,8.62,8.65,459700.0,6.6255,6.6255,6.5873,6.6102,459700.0
2009-03-09 15:10:00,8.65,8.65,8.59,8.6,385600.0,6.6102,6.6102,6.5644,6.572,385600.0
2009-03-09 15:15:00,8.6,8.61,8.56,8.59,231000.0,6.572,6.5797,6.5415,6.5644,231000.0
2009-03-09 15:20:00,8.59,8.6,8.56,8.57,139200.0,6.5644,6.572,6.5415,6.5491,139200.0
2009-03-09 15:25:00,8.58,8.63,8.56,8.61,177300.0,6.5567,6.595,6.5415,6.5797,177300.0
2009-03-09 15:30:00,8.62,8.65,8.59,8.62,216100.0,6.5873,6.6102,6.5644,6.5873,216100.0
2009-03-09 15:35:00,8.62,8.64,8.57,8.59,329100.0,6.5873,6.6026,6.5491,6.5644,329100.0
2009-03-09 15:40:00,8.59,8.62,8.58,8.61,216000.0,6.5644,6.5873,6.5567,6.5797,216000.0
2009-03-09 15:45:00,8.6,8.61,8.57,8.58,166400.0,6.572,6.5797,6.5491,6.5567,166400.0
2009-03-09 15:50:00,8.58,8.62,8.57,8.61,498900.0,6.5567,6.5873,6.5491,6.5797,498900.0
2009-03-09 15:55:00,8.6,8.63,8.58,8.58,954300.0,6.572,6.595,6.5567,6.5567,954300.0
2009-03-10 09:30:00,8.73,8.81,8.57,8.69,663900.0,6.6714,6.7325,6.5491,6.6408,663900.0
2009-03-10 09:35:00,8.69,8.89,8.68,8.85,596600.0,6.6408,6.7936,6.6332,6.7631,596600.0
2009-03-10 09:40:00,8.86,8.91,8.82,8.89,400700.0,6.7707,6.8089,6.7402,6.7936,400700.0
2009-03-10 09:45:00,8.88,8.96,8.88,8.9,760600.0,6.786,6.8471,6.786,6.8013,760600.0
2009-03-10 09:50:00,8.88,8.98,8.86,8.96,405300.0,6.786,6.8624,6.7707,6.8471,405300.0
2009-03-10 09:55:00,8.97,9.03,8.95,8.95,517200.0,6.8548,6.9006,6.8395,6.8395,517200.0
2009-03-10 10:00:00,8.95,9.05,8.95,8.96,368600.0,6.8395,6.9159,6.8395,6.8471,368600.0
2009-03-10 10:05:00,8.95,8.99,8.93,8.96,307200.0,6.8395,6.8701,6.8242,6.8471,307200.0
2009-03-10 10:10:00,8.96,9.03,8.96,9.02,695800.0,6.8471,6.9006,6.8471,6.893,695800.0
2009-03-10 10:15:00,9.02,9.09,9.02,9.07,458800.0,6.893,6.9465,6.893,6.9312,458800.0
2009-03-10 10:20:00,9.09,9.1,9.06,9.08,288300.0,6.9465,6.9541,6.9236,6.9388,288300.0
2009-03-10 10:25:00,9.09,9.14,9.06,9.13,600800.0,6.9465,6.9847,6.9236,6.9771,600800.0
2009-03-10 10:30:00,9.13,9.18,9.13,9.14,429200.0,6.9771,7.0153,6.9771,6.9847,429200.0
2009-03-10 10:35:00,9.14,9.14,9.07,9.09,311300.0,6.9847,6.9847,6.9312,6.9465,311300.0
2009-03-10 10:40:00,9.09,9.14,9.09,9.1,268400.0,6.9465,6.9847,6.9465,6.9541,268400.0
2009-03-10 10:45:00,9.1,9.2,9.1,9.18,353300.0,6.9541,7.0305,6.9541,7.0153,353300.0
2009-03-10 10:50:00,9.18,9.2,9.16,9.16,185300.0,7.0153,7.0305,7.0,7.0,185300.0
2009-03-10 10:55:00,9.16,9.17,9.1,9.14,298100.0,7.0,7.0076,6.9541,6.9847,298100.0
2009-03-10 11:00:00,9.13,9.14,9.09,9.09,260800.0,6.9771,6.9847,6.9465,6.9465,260800.0
2009-03-10 11:05:00,9.09,9.11,9.08,9.08,142000.0,6.9465,6.9618,6.9388,6.9388,142000.0
2009-03-10 11:10:00,9.08,9.09,9.02,9.03,378400.0,6.9388,6.9465,6.893,6.9006,378400.0
2009-03-10 11:15:00,9.04,9.1,9.04,9.09,383800.0,6.9083,6.9541,6.9083,6.9465,383800.0
2009-03-10 11:20:00,9.1,9.11,9.06,9.09,195300.0,6.9541,6.9618,6.9236,6.9465,195300.0
2009-03-10 11:25:00,9.09,9.14,9.08,9.12,111700.0,6.9465,6.9847,6.9388,6.9694,111700.0
2009-03-10 11:30:00,9.13,9.13,9.1,9.1,111800.0,6.9771,6.9771,6.9541,6.9541,111800.0
2009-03-10 11:35:00,9.11,9.11,9.09,9.1,109600.0,6.9618,6.9618,6.9465,6.9541,109600.0
2009-03-10 11:40:00,9.09,9.1,9.07,9.08,164200.0,6.9465,6.9541,6.9312,6.9388,164200.0
2009-03-10 11:45:00,9.09,9.11,9.08,9.1,75500.0,6.9465,6.9618,6.9388,6.9541,75500.0
2009-03-10 11:50:00,9.1,9.13,9.1,9.13,148400.0,6.9541,6.9771,6.9541,6.9771,148400.0
2009-03-10 11:55:00,9.13,9.19,9.12,9.19,178200.0,6.9771,7.0229,6.9694,7.0229,178200.0
2009-03-10 12:00:00,9.19,9.24,9.17,9.24,449300.0,7.0229,7.0611,7.0076,7.0611,449300.0
2009-03-10 12:05:00,9.24,9.25,9.17,9.17,246700.0,7.0611,7.0688,7.0076,7.0076,246700.0
2009-03-10 12:10:00,9.18,9.18,9.15,9.15,191400.0,7.0153,7.0153,6.9923,6.9923,191400.0
2009-03-10 12:15:00,9.15,9.16,9.13,9.13,218200.0,6.9923,7.0,6.9771,6.9771,218200.0
2009-03-10 12:20:00,9.14,9.14,9.1,9.1,175900.0,6.9847,6.9847,6.9541,6.9541,175900.0
2009-03-10 12:25:00,9.1,9.14,9.1,9.12,105000.0,6.9541,6.9847,6.9541,6.9694,105000.0
2009-03-10 12:30:00,9.13,9.16,9.12,9.16,180300.0,6.9771,7.0,6.9694,7.0,180300.0
2009-03-10 12:35:00,9.15,9.16,9.12,9.12,251100.0,6.9923,7.0,6.9694,6.9694,251100.0
2009-03-10 12:40:00,9.12,9.15,9.12,9.15,178200.0,6.9694,6.9923,6.9694,6.9923,178200.0
2009-03-10 12:45:00,9.14,9.16,9.14,9.15,98100.0,6.9847,7.0,6.9847,6.9923,98100.0
2009-03-10 12:50:00,9.16,9.16,9.13,9.13,90300.0,7.0,7.0,6.9771,6.9771,90300.0
2009-03-10 12:55:00,9.14,9.14,9.11,9.12,101700.0,6.9847,6.9847,6.9618,6.9694,101700.0
2009-03-10 13:00:00,9.11,9.12,9.11,9.11,31700.0,6.9618,6.9694,6.9618,6.9618,31700.0
2009-03-10 13:05:00,9.12,9.12,9.1,9.11,80500.0,6.9694,6.9694,6.9541,6.9618,80500.0
2009-03-10 13:10:00,9.1,9.11,9.1,9.1,109300.0,6.9541,6.9618,6.9541,6.9541,109300.0
2009-03-10 13:15:00,9.1,9.11,9.1,9.1,93100.0,6.9541,6.9618,6.9541,6.9541,93100.0
2009-03-10 13:20:00,9.11,9.11,9.09,9.09,89600.0,6.9618,6.9618,6.9465,6.9465,89600.0
2009-03-10 13:25:00,9.1,9.1,9.07,9.08,112000.0,6.9541,6.9541,6.9312,6.9388,112000.0
2009-03-10 13:30:00,9.08,9.11,9.07,9.1,268800.0,6.9388,6.9618,6.9312,6.9541,268800.0
2009-03-10 13:35:00,9.11,9.11,9.09,9.09,93400.0,6.9618,6.9618,6.9465,6.9465,93400.0
2009-03-10 13:40:00,9.09,9.15,9.09,9.15,256700.0,6.9465,6.9923,6.9465,6.9923,256700.0
2009-03-10 13:45:00,9.14,9.16,9.1,9.11,300500.0,6.9847,7.0,6.9541,6.9618,300500.0
2009-03-10 13:50:00,9.1,9.11,9.07,9.07,90900.0,6.9541,6.9618,6.9312,6.9312,90900.0
2009-03-10 13:55:00,9.07,9.07,9.03,9.04,158500.0,6.9312,6.9312,6.9006,6.9083,158500.0
2009-03-10 14:00:00,9.04,9.05,9.03,9.04,79800.0,6.9083,6.9159,6.9006,6.9083,79800.0
2009-03-10 14:05:00,9.05,9.06,9.02,9.02,226200.0,6.9159,6.9236,6.893,6.893,226200.0
2009-03-10 14:10:00,9.03,9.05,9.02,9.02,193100.0,6.9006,6.9159,6.893,6.893,193100.0
2009-03-10 14:15:00,9.02,9.04,8.99,9.02,333500.0,6.893,6.9083,6.8701,6.893,333500.0
2009-03-10 14:20:00,9.03,9.04,9.0,9.04,336300.0,6.9006,6.9083,6.8777,6.9083,336300.0
2009-03-10 14:25:00,9.04,9.07,9.03,9.04,206200.0,6.9083,6.9312,6.9006,6.9083,206200.0
2009-03-10 14:30:00,9.04,9.11,9.04,9.09,358800.0,6.9083,6.9618,6.9083,6.9465,358800.0
2009-03-10 14:35:00,9.09,9.1,9.04,9.05,265100.0,6.9465,6.9541,6.9083,6.9159,265100.0
2009-03-10 14:40:00,9.05,9.05,9.02,9.03,98800.0,6.9159,6.9159,6.893,6.9006,98800.0
2009-03-10 14:45:00,9.02,9.03,8.97,8.98,252400.0,6.893,6.9006,6.8548,6.8624,252400.0
2009-03-10 14:50:00,8.98,9.01,8.97,9.0,74700.0,6.8624,6.8853,6.8548,6.8777,74700.0
2009-03-10 14:55:00,9.01,9.09,9.0,9.08,352300.0,6.8853,6.9465,6.8777,6.9388,352300.0
2009-03-10 15:00:00,9.07,9.09,9.05,9.05,139300.0,6.9312,6.9465,6.9159,6.9159,139300.0
2009-03-10 15:05:00,9.05,9.1,9.05,9.08,195400.0,6.9159,6.9541,6.9159,6.9388,195400.0
2009-03-10 15:10:00,9.08,9.09,9.06,9.06,90400.0,6.9388,6.9465,6.9236,6.9236,90400.0
2009-03-10 15:15:00,9.06,9.07,9.04,9.06,162700.0,6.9236,6.9312,6.9083,6.9236,162700.0
2009-03-10 15:20:00,9.07,9.1,9.06,9.07,218000.0,6.9312,6.9541,6.9236,6.9312,218000.0
2009-03-10 15:25:00,9.08,9.15,9.07,9.13,283700.0,6.9388,6.9923,6.9312,6.9771,283700.0
2009-03-10 15:30:00,9.13,9.14,9.07,9.1,484400.0,6.9771,6.9847,6.9312,6.9541,484400.0
2009-03-10 15:35:00,9.11,9.12,9.07,9.12,389100.0,6.9618,6.9694,6.9312,6.9694,389100.0
2009-03-10 15:40:00,9.12,9.15,9.08,9.12,568900.0,6.9694,6.9923,6.9388,6.9694,568900.0
2009-03-10 15:45:00,9.12,9.12,9.06,9.09,449900.0,6.9694,6.9694,6.9236,6.9465,449900.0
2009-03-10 15:50:00,9.1,9.15,9.1,9.13,801300.0,6.9541,6.9923,6.9541,6.9771,801300.0
2009-03-10 15:55:00,9.14,9.22,9.13,9.22,1562500.0,6.9847,7.0458,6.9771,7.0458,1562500.0
2009-03-11 09:30:00,9.31,9.34,9.18,9.27,485800.0,7.1146,7.1375,7.0153,7.084,485800.0
2009-03-11 09:35:00,9.28,9.41,9.19,9.4,633800.0,7.0917,7.191,7.0229,7.1834,633800.0
2009-03-11 09:40:00,9.41,9.41,9.3,9.41,388100.0,7.191,7.191,7.107,7.191,388100.0
2009-03-11 09:45:00,9.4,9.48,9.39,9.4,393700.0,7.1834,7.2445,7.1757,7.1834,393700.0
2009-03-11 09:50:00,9.4,9.47,9.38,9.46,204200.0,7.1834,7.2369,7.1681,7.2292,204200.0
2009-03-11 09:55:00,9.45,9.5,9.44,9.45,493800.0,7.2216,7.2598,7.2139,7.2216,493800.0
2009-03-11 10:00:00,9.47,9.48,9.41,9.43,221100.0,7.2369,7.2445,7.191,7.2063,221100.0
2009-03-11 10:05:00,9.43,9.47,9.42,9.47,260700.0,7.2063,7.2369,7.1987,7.2369,260700.0
2009-03-11 10:10:00,9.46,9.47,9.43,9.45,215600.0,7.2292,7.2369,7.2063,7.2216,215600.0
2009-03-11 10:15:00,9.45,9.45,9.39,9.4,292700.0,7.2216,7.2216,7.1757,7.1834,292700.0
2009-03-11 10:20:00,9.41,9.45,9.4,9.45,622400.0,7.191,7.2216,7.1834,7.2216,622400.0
2009-03-11 10:25:00,9.44,9.49,9.43,9.47,337800.0,7.2139,7.2522,7.2063,7.2369,337800.0
2009-03-11 10:30:00,9.47,9.49,9.45,9.48,330400.0,7.2369,7.2522,7.2216,7.2445,330400.0
2009-03-11 10:35:00,9.48,9.48,9.44,9.46,160100.0,7.2445,7.2445,7.2139,7.2292,160100.0
2009-03-11 10:40:00,9.47,9.47,9.43,9.45,224000.0,7.2369,7.2369,7.2063,7.2216,224000.0
2009-03-11 10:45:00,9.44,9.45,9.39,9.39,171000.0,7.2139,7.2216,7.1757,7.1757,171000.0
2009-03-11 10:50:00,9.4,9.41,9.39,9.4,165400.0,7.1834,7.191,7.1757,7.1834,165400.0
2009-03-11 10:55:00,9.4,9.43,9.38,9.4,243700.0,7.1834,7.2063,7.1681,7.1834,243700.0
2009-03-11 11:00:00,9.4,9.46,9.4,9.46,193400.0,7.1834,7.2292,7.1834,7.2292,193400.0
2009-03-11 11:05:00,9.46,9.48,9.45,9.48,130000.0,7.2292,7.2445,7.2216,7.2445,130000.0
2009-03-11 11:10:00,9.48,9.49,9.45,9.46,149400.0,7.2445,7.2522,7.2216,7.2292,149400.0
2009-03-11 11:15:00,9.46,9.47,9.42,9.43,350600.0,7.2292,7.2369,7.1987,7.2063,350600.0
2009-03-11 11:20:00,9.44,9.44,9.37,9.4,91900.0,7.2139,7.2139,7.1605,7.1834,91900.0
2009-03-11 11:25:00,9.4,9.43,9.39,9.42,127500.0,7.1834,7.2063,7.1757,7.1987,127500.0
2009-03-11 11:30:00,9.42,9.44,9.41,9.43,161000.0,7.1987,7.2139,7.191,7.2063,161000.0
2009-03-11 11:35:00,9.42,9.47,9.41,9.46,240900.0,7.1987,7.2369,7.191,7.2292,240900.0
2009-03-11 11:40:00,9.46,9.48,9.44,9.46,379500.0,7.2292,7.2445,7.2139,7.2292,379500.0
2009-03-11 11:45:00,9.46,9.48,9.44,9.47,305700.0,7.2292,7.2445,7.2139,7.2369,305700.0
2009-03-11 11:50:00,9.47,9.49,9.47,9.48,228100.0,7.2369,7.2522,7.2369,7.2445,228100.0
2009-03-11 11:55:00,9.49,9.5,9.48,9.49,198800.0,7.2522,7.2598,7.2445,7.2522,198800.0
2009-03-11 12:00:00,9.49,9.5,9.48,9.5,55700.0,7.2522,7.2598,7.2445,7.2598,55700.0
2009-03-11 12:05:00,9.5,9.5,9.46,9.46,151300.0,7.2598,7.2598,7.2292,7.2292,151300.0
2009-03-11 12:10:00,9.46,9.46,9.43,9.45,365600.0,7.2292,7.2292,7.2063,7.2216,365600.0
2009-03-11 12:15:00,9.46,9.48,9.44,9.45,75100.0,7.2292,7.2445,7.2139,7.2216,75100.0
2009-03-11 12:20:00,9.44,9.49,9.44,9.46,99600.0,7.2139,7.2522,7.2139,7.2292,99600.0
2009-03-11 12:25:00,9.47,9.48,9.44,9.48,76400.0,7.2369,7.2445,7.2139,7.2445,76400.0
2009-03-11 12:30:00,9.48,9.48,9.46,9.47,52600.0,7.2445,7.2445,7.2292,7.2369,52600.0
2009-03-11 12:35:00,9.47,9.47,9.41,9.41,120300.0,7.2369,7.2369,7.191,7.191,120300.0
2009-03-11 12:40:00,9.41,9.42,9.4,9.41,74500.0,7.191,7.1987,7.1834,7.191,74500.0
2009-03-11 12:45:00,9.41,9.44,9.4,9.41,73700.0,7.191,7.2139,7.1834,7.191,73700.0
2009-03-11 12:50:00,9.41,9.42,9.4,9.4,77700.0,7.191,7.1987,7.1834,7.1834,77700.0
2009-03-11 12:55:00,9.4,9.41,9.39,9.4,393200.0,7.1834,7.191,7.1757,7.1834,393200.0
2009-03-11 13:00:00,9.4,9.42,9.4,9.4,121100.0,7.1834,7.1987,7.1834,7.1834,121100.0
2009-03-11 13:05:00,9.41,9.42,9.37,9.38,212900.0,7.191,7.1987,7.1605,7.1681,212900.0
2009-03-11 13:10:00,9.38,9.42,9.37,9.41,231000.0,7.1681,7.1987,7.1605,7.191,231000.0
2009-03-11 13:15:00,9.42,9.46,9.41,9.43,180500.0,7.1987,7.2292,7.191,7.2063,180500.0
2009-03-11 13:20:00,9.44,9.44,9.4,9.41,126500.0,7.2139,7.2139,7.1834,7.191,126500.0
2009-03-11 13:25:00,9.42,9.42,9.38,9.38,62200.0,7.1987,7.1987,7.1681,7.1681,62200.0
2009-03-11 13:30:00,9.39,9.41,9.39,9.4,85700.0,7.1757,7.191,7.1757,7.1834,85700.0
2009-03-11 13:35:00,9.4,9.48,9.4,9.48,185700.0,7.1834,7.2445,7.1834,7.2445,185700.0
2009-03-11 13:40:00,9.48,9.49,9.44,9.45,113700.0,7.2445,7.2522,7.2139,7.2216,113700.0
2009-03-11 13:45:00,9.45,9.47,9.43,9.44,101500.0,7.2216,7.2369,7.2063,7.2139,101500.0
2009-03-11 13:50:00,9.44,9.45,9.43,9.43,104500.0,7.2139,7.2216,7.2063,7.2063,104500.0
2009-03-11 13:55:00,9.43,9.48,9.43,9.48,150700.0,7.2063,7.2445,7.2063,7.2445,150700.0
2009-03-11 14:00:00,9.49,9.5,9.47,9.48,183400.0,7.2522,7.2598,7.2369,7.2445,183400.0
2009-03-11 14:05:00,9.48,9.48,9.42,9.42,292000.0,7.2445,7.2445,7.1987,7.1987,292000.0
2009-03-11 14:10:00,9.43,9.45,9.39,9.45,204100.0,7.2063,7.2216,7.1757,7.2216,204100.0
2009-03-11 14:15:00,9.44,9.45,9.36,9.38,367900.0,7.2139,7.2216,7.1528,7.1681,367900.0
2009-03-11 14:20:00,9.39,9.4,9.38,9.4,161600.0,7.1757,7.1834,7.1681,7.1834,161600.0
2009-03-11 14:25:00,9.4,9.4,9.37,9.39,85300.0,7.1834,7.1834,7.1605,7.1757,85300.0
2009-03-11 14:30:00,9.4,9.42,9.39,9.4,142700.0,7.1834,7.1987,7.1757,7.1834,142700.0
2009-03-11 14:35:00,9.41,9.43,9.39,9.43,107100.0,7.191,7.2063,7.1757,7.2063,107100.0
2009-03-11 14:40:00,9.43,9.47,9.42,9.47,205300.0,7.2063,7.2369,7.1987,7.2369,205300.0
2009-03-11 14:45:00,9.46,9.48,9.44,9.46,192600.0,7.2292,7.2445,7.2139,7.2292,192600.0
2009-03-11 14:50:00,9.47,9.49,9.46,9.48,219500.0,7.2369,7.2522,7.2292,7.2445,219500.0
2009-03-11 14:55:00,9.49,9.49,9.46,9.47,182800.0,7.2522,7.2522,7.2292,7.2369,182800.0
2009-03-11 15:00:00,9.46,9.53,9.46,9.52,425600.0,7.2292,7.2827,7.2292,7.2751,425600.0
2009-03-11 15:05:00,9.52,9.54,9.5,9.53,241000.0,7.2751,7.2904,7.2598,7.2827,241000.0
2009-03-11 15:10:00,9.52,9.56,9.51,9.55,299000.0,7.2751,7.3057,7.2674,7.298,299000.0
2009-03-11 15:15:00,9.55,9.56,9.51,9.55,453700.0,7.298,7.3057,7.2674,7.298,453700.0
2009-03-11 15:20:00,9.55,9.59,9.54,9.57,711800.0,7.298,7.3286,7.2904,7.3133,711800.0
2009-03-11 15:25:00,9.57,9.58,9.52,9.54,268900.0,7.3133,7.3209,7.2751,7.2904,268900.0
2009-03-11 15:30:00,9.53,9.58,9.51,9.58,314200.0,7.2827,7.3209,7.2674,7.3209,314200.0
2009-03-11 15:35:00,9.58,9.61,9.56,9.6,320500.0,7.3209,7.3439,7.3057,7.3362,320500.0
2009-03-11 15:40:00,9.6,9.63,9.6,9.62,431000.0,7.3362,7.3591,7.3362,7.3515,431000.0
2009-03-11 15:45:00,9.62,9.67,9.59,9.65,1349200.0,7.3515,7.3897,7.3286,7.3744,1349200.0
2009-03-11 15:50:00,9.65,9.66,9.6,9.6,1097100.0,7.3744,7.3821,7.3362,7.3362,1097100.0
2009-03-11 15:55:00,9.6,9.61,9.55,9.6,1016900.0,7.3362,7.3439,7.298,7.3362,1016900.0
2009-03-12 09:30:00,9.49,9.62,9.44,9.61,286500.0,7.2522,7.3515,7.2139,7.3439,286500.0
2009-03-12 09:35:00,9.62,9.65,9.55,9.56,359700.0,7.3515,7.3744,7.298,7.3057,359700.0
2009-03-12 09:40:00,9.56,9.57,9.45,9.49,287800.0,7.3057,7.3133,7.2216,7.2522,287800.0
2009-03-12 09:45:00,9.5,9.51,9.44,9.5,253600.0,7.2598,7.2674,7.2139,7.2598,253600.0
2009-03-12 09:50:00,9.49,9.55,9.48,9.52,221500.0,7.2522,7.298,7.2445,7.2751,221500.0
2009-03-12 09:55:00,9.52,9.57,9.51,9.56,154500.0,7.2751,7.3133,7.2674,7.3057,154500.0
2009-03-12 10:00:00,9.56,9.63,9.56,9.63,123500.0,7.3057,7.3591,7.3057,7.3591,123500.0
2009-03-12 10:05:00,9.63,9.67,9.63,9.66,142200.0,7.3591,7.3897,7.3591,7.3821,142200.0
2009-03-12 10:10:00,9.65,9.66,9.62,9.65,230600.0,7.3744,7.3821,7.3515,7.3744,230600.0
2009-03-12 10:15:00,9.65,9.73,9.64,9.72,416100.0,7.3744,7.4356,7.3668,7.4279,416100.0
2009-03-12 10:20:00,9.72,9.76,9.72,9.76,285600.0,7.4279,7.4585,7.4279,7.4585,285600.0
2009-03-12 10:25:00,9.76,9.77,9.72,9.73,203700.0,7.4585,7.4661,7.4279,7.4356,203700.0
2009-03-12 10:30:00,9.73,9.75,9.69,9.7,140300.0,7.4356,7.4508,7.405,7.4126,140300.0
2009-03-12 10:35:00,9.7,9.71,9.68,9.68,47800.0,7.4126,7.4203,7.3974,7.3974,47800.0
2009-03-12 10:40:00,9.69,9.78,9.68,9.78,246600.0,7.405,7.4738,7.3974,7.4738,246600.0
2009-03-12 10:45:00,9.78,9.8,9.72,9.79,312200.0,7.4738,7.4891,7.4279,7.4814,312200.0
2009-03-12 10:50:00,9.8,9.82,9.78,9.78,128600.0,7.4891,7.5043,7.4738,7.4738,128600.0
2009-03-12 10:55:00,9.78,9.8,9.76,9.78,99400.0,7.4738,7.4891,7.4585,7.4738,99400.0
2009-03-12 11:00:00,9.77,9.79,9.74,9.75,175500.0,7.4661,7.4814,7.4432,7.4508,175500.0
2009-03-12 11:05:00,9.74,9.75,9.7,9.7,201300.0,7.4432,7.4508,7.4126,7.4126,201300.0
2009-03-12 11:10:00,9.71,9.74,9.68,9.73,211600.0,7.4203,7.4432,7.3974,7.4356,211600.0
2009-03-12 11:15:00,9.73,9.76,9.73,9.74,79400.0,7.4356,7.4585,7.4356,7.4432,79400.0
2009-03-12 11:20:00,9.74,9.74,9.69,9.69,195900.0,7.4432,7.4432,7.405,7.405,195900.0
2009-03-12 11:25:00,9.69,9.72,9.67,9.7,136700.0,7.405,7.4279,7.3897,7.4126,136700.0
2009-03-12 11:30:00,9.7,9.71,9.67,9.67,81700.0,7.4126,7.4203,7.3897,7.3897,81700.0
2009-03-12 11:35:00,9.68,9.68,9.66,9.68,35400.0,7.3974,7.3974,7.3821,7.3974,35400.0
2009-03-12 11:40:00,9.68,9.75,9.67,9.75,97000.0,7.3974,7.4508,7.3897,7.4508,97000.0
2009-03-12 11:45:00,9.75,9.76,9.71,9.71,121700.0,7.4508,7.4585,7.4203,7.4203,121700.0
2009-03-12 11:50:00,9.72,9.77,9.71,9.76,92200.0,7.4279,7.4661,7.4203,7.4585,92200.0
2009-03-12 11:55:00,9.75,9.78,9.75,9.78,94000.0,7.4508,7.4738,7.4508,7.4738,94000.0
2009-03-12 12:00:00,9.78,9.81,9.77,9.78,171200.0,7.4738,7.4967,7.4661,7.4738,171200.0
2009-03-12 12:05:00,9.78,9.82,9.78,9.81,156300.0,7.4738,7.5043,7.4738,7.4967,156300.0
2009-03-12 12:10:00,9.81,9.82,9.79,9.79,66500.0,7.4967,7.5043,7.4814,7.4814,66500.0
2009-03-12 12:15:00,9.8,9.85,9.8,9.81,259400.0,7.4891,7.5273,7.4891,7.4967,259400.0
2009-03-12 12:20:00,9.81,9.82,9.78,9.79,157600.0,7.4967,7.5043,7.4738,7.4814,157600.0
2009-03-12 12:25:00,9.8,9.86,9.76,9.85,502300.0,7.4891,7.5349,7.4585,7.5273,502300.0
2009-03-12 12:30:00,9.85,9.94,9.83,9.89,963600.0,7.5273,7.596,7.512,7.5578,963600.0
2009-03-12 12:35:00,9.9,9.96,9.9,9.94,536700.0,7.5655,7.6113,7.5655,7.596,536700.0
2009-03-12 12:40:00,9.93,9.95,9.93,9.94,67600.0,7.5884,7.6037,7.5884,7.596,67600.0
2009-03-12 12:45:00,9.94,9.96,9.93,9.95,458600.0,7.596,7.6113,7.5884,7.6037,458600.0
2009-03-12 12:50:00,9.95,9.98,9.93,9.97,168300.0,7.6037,7.6266,7.5884,7.619,168300.0
2009-03-12 12:55:00,9.97,9.99,9.97,9.97,212900.0,7.619,7.6343,7.619,7.619,212900.0
2009-03-12 13:00:00,9.98,9.98,9.94,9.95,251800.0,7.6266,7.6266,7.596,7.6037,251800.0
2009-03-12 13:05:00,9.95,9.95,9.92,9.94,292600.0,7.6037,7.6037,7.5808,7.596,292600.0
2009-03-12 13:10:00,9.95,9.95,9.91,9.94,310500.0,7.6037,7.6037,7.5731,7.596,310500.0
2009-03-12 13:15:00,9.94,9.96,9.91,9.92,272600.0,7.596,7.6113,7.5731,7.5808,272600.0
2009-03-12 13:20:00,9.92,9.95,9.91,9.93,99800.0,7.5808,7.6037,7.5731,7.5884,99800.0
2009-03-12 13:25:00,9.92,9.93,9.9,9.93,267200.0,7.5808,7.5884,7.5655,7.5884,267200.0
2009-03-12 13:30:00,9.93,9.93,9.9,9.92,206900.0,7.5884,7.5884,7.5655,7.5808,206900.0
2009-03-12 13:35:00,9.91,9.95,9.91,9.93,204000.0,7.5731,7.6037,7.5731,7.5884,204000.0
2009-03-12 13:40:00,9.94,9.96,9.93,9.94,159700.0,7.596,7.6113,7.5884,7.596,159700.0
2009-03-12 13:45:00,9.94,9.98,9.93,9.96,159500.0,7.596,7.6266,7.5884,7.6113,159500.0
2009-03-12 13:50:00,9.97,9.97,9.94,9.96,187400.0,7.619,7.619,7.596,7.6113,187400.0
2009-03-12 13:55:00,9.97,9.97,9.92,9.93,242500.0,7.619,7.619,7.5808,7.5884,242500.0
2009-03-12 14:00:00,9.94,9.98,9.92,9.97,373900.0,7.596,7.6266,7.5808,7.619,373900.0
2009-03-12 14:05:00,9.97,9.99,9.94,9.99,578100.0,7.619,7.6343,7.596,7.6343,578100.0
2009-03-12 14:10:00,9.99,10.04,9.98,10.0,680000.0,7.6343,7.6725,7.6266,7.6419,680000.0
2009-03-12 14:15:00,10.01,10.05,10.01,10.03,348500.0,7.6495,7.6801,7.6495,7.6648,348500.0
2009-03-12 14:20:00,10.03,10.05,10.02,10.03,411400.0,7.6648,7.6801,7.6572,7.6648,411400.0
2009-03-12 14:25:00,10.04,10.06,10.02,10.05,581200.0,7.6725,7.6877,7.6572,7.6801,581200.0
2009-03-12 14:30:00,10.05,10.07,10.02,10.04,276300.0,7.6801,7.6954,7.6572,7.6725,276300.0
2009-03-12 14:35:00,10.04,10.08,10.03,10.07,316700.0,7.6725,7.703,7.6648,7.6954,316700.0
2009-03-12 14:40:00,10.07,10.12,10.06,10.1,520700.0,7.6954,7.7336,7.6877,7.7183,520700.0
2009-03-12 14:45:00,10.1,10.15,10.1,10.14,536800.0,7.7183,7.7565,7.7183,7.7489,536800.0
2009-03-12 14:50:00,10.13,10.15,10.12,10.13,373900.0,7.7412,7.7565,7.7336,7.7412,373900.0
2009-03-12 14:55:00,10.13,10.14,10.08,10.1,694300.0,7.7412,7.7489,7.703,7.7183,694300.0
2009-03-12 15:00:00,10.1,10.1,10.02,10.03,283600.0,7.7183,7.7183,7.6572,7.6648,283600.0
2009-03-12 15:05:00,10.02,10.03,9.99,10.0,348900.0,7.6572,7.6648,7.6343,7.6419,348900.0
2009-03-12 15:10:00,10.01,10.09,9.99,10.09,428900.0,7.6495,7.7107,7.6343,7.7107,428900.0
2009-03-12 15:15:00,10.09,10.09,10.04,10.06,324000.0,7.7107,7.7107,7.6725,7.6877,324000.0
2009-03-12 15:20:00,10.06,10.07,10.03,10.03,284200.0,7.6877,7.6954,7.6648,7.6648,284200.0
2009-03-12 15:25:00,10.04,10.05,10.01,10.04,314200.0,7.6725,7.6801,7.6495,7.6725,314200.0
2009-03-12 15:30:00,10.03,10.06,10.02,10.03,257800.0,7.6648,7.6877,7.6572,7.6648,257800.0
2009-03-12 15:35:00,10.03,10.11,10.03,10.1,530500.0,7.6648,7.726,7.6648,7.7183,530500.0
2009-03-12 15:40:00,10.1,10.16,10.09,10.15,681400.0,7.7183,7.7642,7.7107,7.7565,681400.0
2009-03-12 15:45:00,10.15,10.18,10.14,10.14,578300.0,7.7565,7.7795,7.7489,7.7489,578300.0
2009-03-12 15:50:00,10.15,10.16,10.08,10.09,697500.0,7.7565,7.7642,7.703,7.7107,697500.0
2009-03-12 15:55:00,10.09,10.14,10.07,10.13,1417200.0,7.7107,7.7489,7.6954,7.7412,1417200.0
2009-03-13 09:30:00,10.14,10.18,10.01,10.02,484100.0,7.7489,7.7795,7.6495,7.6572,484100.0
2009-03-13 09:35:00,10.02,10.19,10.01,10.15,492500.0,7.6572,7.7871,7.6495,7.7565,492500.0
2009-03-13 09:40:00,10.14,10.19,10.06,10.13,571400.0,7.7489,7.7871,7.6877,7.7412,571400.0
2009-03-13 09:45:00,10.13,10.25,10.12,10.25,2582800.0,7.7412,7.8329,7.7336,7.8329,2582800.0
2009-03-13 09:50:00,10.25,10.38,10.23,10.37,708900.0,7.8329,7.9323,7.8177,7.9246,708900.0
2009-03-13 09:55:00,10.37,10.4,10.17,10.39,514300.0,7.9246,7.9476,7.7718,7.9399,514300.0
2009-03-13 10:00:00,10.39,10.52,10.39,10.51,1036400.0,7.9399,8.0393,7.9399,8.0316,1036400.0
2009-03-13 10:05:00,10.51,10.56,10.48,10.56,770600.0,8.0316,8.0698,8.0087,8.0698,770600.0
2009-03-13 10:10:00,10.56,10.56,10.47,10.51,744100.0,8.0698,8.0698,8.0011,8.0316,744100.0
2009-03-13 10:15:00,10.51,10.53,10.48,10.5,393300.0,8.0316,8.0469,8.0087,8.024,393300.0
2009-03-13 10:20:00,10.49,10.53,10.44,10.45,425000.0,8.0163,8.0469,7.9781,7.9858,425000.0
2009-03-13 10:25:00,10.44,10.48,10.4,10.4,691600.0,7.9781,8.0087,7.9476,7.9476,691600.0
2009-03-13 10:30:00,10.39,10.42,10.36,10.42,618700.0,7.9399,7.9629,7.917,7.9629,618700.0
2009-03-13 10:35:00,10.42,10.42,10.36,10.4,245000.0,7.9629,7.9629,7.917,7.9476,245000.0
2009-03-13 10:40:00,10.4,10.45,10.4,10.45,211700.0,7.9476,7.9858,7.9476,7.9858,211700.0
2009-03-13 10:45:00,10.45,10.47,10.41,10.42,294500.0,7.9858,8.0011,7.9552,7.9629,294500.0
2009-03-13 10:50:00,10.42,10.43,10.35,10.36,307700.0,7.9629,7.9705,7.9094,7.917,307700.0
2009-03-13 10:55:00,10.35,10.4,10.34,10.4,386500.0,7.9094,7.9476,7.9017,7.9476,386500.0
2009-03-13 11:00:00,10.39,10.4,10.38,10.39,89100.0,7.9399,7.9476,7.9323,7.9399,89100.0
2009-03-13 11:05:00,10.39,10.39,10.31,10.31,238500.0,7.9399,7.9399,7.8788,7.8788,238500.0
2009-03-13 11:10:00,10.32,10.32,10.29,10.31,159800.0,7.8864,7.8864,7.8635,7.8788,159800.0
2009-03-13 11:15:00,10.32,10.32,10.27,10.27,168200.0,7.8864,7.8864,7.8482,7.8482,168200.0
2009-03-13 11:20:00,10.28,10.34,10.26,10.34,278800.0,7.8559,7.9017,7.8406,7.9017,278800.0
2009-03-13 11:25:00,10.34,10.34,10.3,10.31,143500.0,7.9017,7.9017,7.8712,7.8788,143500.0
2009-03-13 11:30:00,10.31,10.32,10.25,10.25,137300.0,7.8788,7.8864,7.8329,7.8329,137300.0
2009-03-13 11:35:00,10.26,10.3,10.24,10.24,392900.0,7.8406,7.8712,7.8253,7.8253,392900.0
2009-03-13 11:40:00,10.24,10.26,10.2,10.21,362200.0,7.8253,7.8406,7.7947,7.8024,362200.0
2009-03-13 11:45:00,10.22,10.24,10.19,10.21,366100.0,7.81,7.8253,7.7871,7.8024,366100.0
2009-03-13 11:50:00,10.21,10.22,10.17,10.18,158300.0,7.8024,7.81,7.7718,7.7795,158300.0
2009-03-13 11:55:00,10.17,10.23,10.17,10.2,207300.0,7.7718,7.8177,7.7718,7.7947,207300.0
2009-03-13 12:00:00,10.19,10.25,10.19,10.25,199200.0,7.7871,7.8329,7.7871,7.8329,199200.0
2009-03-13 12:05:00,10.24,10.29,10.24,10.29,186500.0,7.8253,7.8635,7.8253,7.8635,186500.0
2009-03-13 12:10:00,10.28,10.29,10.24,10.25,137500.0,7.8559,7.8635,7.8253,7.8329,137500.0
2009-03-13 12:15:00,10.25,10.25,10.21,10.21,98200.0,7.8329,7.8329,7.8024,7.8024,98200.0
2009-03-13 12:20:00,10.21,10.25,10.2,10.22,346400.0,7.8024,7.8329,7.7947,7.81,346400.0
2009-03-13 12:25:00,10.22,10.26,10.21,10.26,192200.0,7.81,7.8406,7.8024,7.8406,192200.0
2009-03-13 12:30:00,10.25,10.31,10.25,10.31,211500.0,7.8329,7.8788,7.8329,7.8788,211500.0
2009-03-13 12:35:00,10.3,10.32,10.27,10.3,186300.0,7.8712,7.8864,7.8482,7.8712,186300.0
2009-03-13 12:40:00,10.29,10.37,10.29,10.37,254200.0,7.8635,7.9246,7.8635,7.9246,254200.0
2009-03-13 12:45:00,10.37,10.42,10.36,10.42,417900.0,7.9246,7.9629,7.917,7.9629,417900.0
2009-03-13 12:50:00,10.41,10.44,10.4,10.4,354000.0,7.9552,7.9781,7.9476,7.9476,354000.0
2009-03-13 12:55:00,10.41,10.46,10.39,10.46,298900.0,7.9552,7.9934,7.9399,7.9934,298900.0
2009-03-13 13:00:00,10.46,10.5,10.45,10.5,393200.0,7.9934,8.024,7.9858,8.024,393200.0
2009-03-13 13:05:00,10.5,10.53,10.48,10.48,253200.0,8.024,8.0469,8.0087,8.0087,253200.0
2009-03-13 13:10:00,10.48,10.54,10.47,10.54,179400.0,8.0087,8.0546,8.0011,8.0546,179400.0
2009-03-13 13:15:00,10.54,10.54,10.51,10.51,133100.0,8.0546,8.0546,8.0316,8.0316,133100.0
2009-03-13 13:20:00,10.51,10.52,10.47,10.5,126100.0,8.0316,8.0393,8.0011,8.024,126100.0
2009-03-13 13:25:00,10.5,10.5,10.47,10.49,195000.0,8.024,8.024,8.0011,8.0163,195000.0
2009-03-13 13:30:00,10.48,10.5,10.33,10.48,1160700.0,8.0087,8.024,7.8941,8.0087,1160700.0
2009-03-13 13:35:00,10.48,10.55,10.47,10.48,2171000.0,8.0087,8.0622,8.0011,8.0087,2171000.0
2009-03-13 13:40:00,10.49,10.5,10.47,10.49,213700.0,8.0163,8.024,8.0011,8.0163,213700.0
2009-03-13 13:45:00,10.49,10.5,10.47,10.49,159400.0,8.0163,8.024,8.0011,8.0163,159400.0
2009-03-13 13:50:00,10.5,10.5,10.47,10.47,123200.0,8.024,8.024,8.0011,8.0011,123200.0
2009-03-13 13:55:00,10.47,10.48,10.45,10.47,394500.0,8.0011,8.0087,7.9858,8.0011,394500.0
2009-03-13 14:00:00,10.46,10.5,10.45,10.45,177800.0,7.9934,8.024,7.9858,7.9858,177800.0
2009-03-13 14:05:00,10.45,10.5,10.44,10.47,162100.0,7.9858,8.024,7.9781,8.0011,162100.0
2009-03-13 14:10:00,10.47,10.49,10.46,10.48,213400.0,8.0011,8.0163,7.9934,8.0087,213400.0
2009-03-13 14:15:00,10.47,10.48,10.43,10.45,151900.0,8.0011,8.0087,7.9705,7.9858,151900.0
2009-03-13 14:20:00,10.44,10.46,10.41,10.44,329100.0,7.9781,7.9934,7.9552,7.9781,329100.0
2009-03-13 14:25:00,10.44,10.5,10.44,10.48,347500.0,7.9781,8.024,7.9781,8.0087,347500.0
2009-03-13 14:30:00,10.49,10.52,10.47,10.5,292900.0,8.0163,8.0393,8.0011,8.024,292900.0
2009-03-13 14:35:00,10.5,10.53,10.49,10.49,117400.0,8.024,8.0469,8.0163,8.0163,117400.0
2009-03-13 14:40:00,10.5,10.52,10.48,10.49,189800.0,8.024,8.0393,8.0087,8.0163,189800.0
2009-03-13 14:45:00,10.49,10.56,10.49,10.52,384000.0,8.0163,8.0698,8.0163,8.0393,384000.0
2009-03-13 14:50:00,10.52,10.56,10.51,10.56,482600.0,8.0393,8.0698,8.0316,8.0698,482600.0
2009-03-13 14:55:00,10.56,10.58,10.51,10.52,390200.0,8.0698,8.0851,8.0316,8.0393,390200.0
2009-03-13 15:00:00,10.53,10.53,10.5,10.51,147200.0,8.0469,8.0469,8.024,8.0316,147200.0
2009-03-13 15:05:00,10.5,10.51,10.5,10.51,221400.0,8.024,8.0316,8.024,8.0316,221400.0
2009-03-13 15:10:00,10.5,10.51,10.5,10.5,141400.0,8.024,8.0316,8.024,8.024,141400.0
2009-03-13 15:15:00,10.51,10.58,10.5,10.57,412600.0,8.0316,8.0851,8.024,8.0775,412600.0
2009-03-13 15:20:00,10.56,10.61,10.55,10.59,316100.0,8.0698,8.1081,8.0622,8.0928,316100.0
2009-03-13 15:25:00,10.58,10.6,10.56,10.56,275700.0,8.0851,8.1004,8.0698,8.0698,275700.0
2009-03-13 15:30:00,10.56,10.57,10.49,10.51,432700.0,8.0698,8.0775,8.0163,8.0316,432700.0
2009-03-13 15:35:00,10.52,10.57,10.5,10.55,486700.0,8.0393,8.0775,8.024,8.0622,486700.0
2009-03-13 15:40:00,10.55,10.57,10.54,10.57,400800.0,8.0622,8.0775,8.0546,8.0775,400800.0
2009-03-13 15:45:00,10.56,10.57,10.51,10.52,351800.0,8.0698,8.0775,8.0316,8.0393,351800.0
2009-03-13 15:50:00,10.53,10.58,10.52,10.58,691600.0,8.0469,8.0851,8.0393,8.0851,691600.0
2009-03-13 15:55:00,10.57,10.6,10.54,10.6,991300.0,8.0775,8.1004,8.0546,8.1004,991300.0
2009-03-16 09:30:00,10.67,10.8,10.65,10.72,938000.0,8.1539,8.2532,8.1386,8.1921,938000.0
2009-03-16 09:35:00,10.71,10.78,10.6,10.75,1060400.0,8.1845,8.238,8.1004,8.215,1060400.0
2009-03-16 09:40:00,10.75,10.79,10.71,10.75,825200.0,8.215,8.2456,8.1845,8.215,825200.0
2009-03-16 09:45:00,10.74,10.79,10.69,10.69,991800.0,8.2074,8.2456,8.1692,8.1692,991800.0
2009-03-16 09:50:00,10.7,10.75,10.65,10.71,783300.0,8.1768,8.215,8.1386,8.1845,783300.0
2009-03-16 09:55:00,10.71,10.73,10.56,10.6,604100.0,8.1845,8.1998,8.0698,8.1004,604100.0
2009-03-16 10:00:00,10.61,10.68,10.6,10.62,654100.0,8.1081,8.1615,8.1004,8.1157,654100.0
2009-03-16 10:05:00,10.61,10.63,10.54,10.6,503400.0,8.1081,8.1233,8.0546,8.1004,503400.0
2009-03-16 10:10:00,10.6,10.64,10.49,10.51,554400.0,8.1004,8.131,8.0163,8.0316,554400.0
2009-03-16 10:15:00,10.5,10.53,10.46,10.5,628600.0,8.024,8.0469,7.9934,8.024,628600.0
2009-03-16 10:20:00,10.5,10.54,10.48,10.52,276900.0,8.024,8.0546,8.0087,8.0393,276900.0
2009-03-16 10:25:00,10.53,10.53,10.46,10.48,297300.0,8.0469,8.0469,7.9934,8.0087,297300.0
2009-03-16 10:30:00,10.49,10.61,10.48,10.61,560900.0,8.0163,8.1081,8.0087,8.1081,560900.0
2009-03-16 10:35:00,10.61,10.65,10.55,10.56,584300.0,8.1081,8.1386,8.0622,8.0698,584300.0
2009-03-16 10:40:00,10.55,10.62,10.55,10.57,701800.0,8.0622,8.1157,8.0622,8.0775,701800.0
2009-03-16 10:45:00,10.57,10.64,10.57,10.61,409600.0,8.0775,8.131,8.0775,8.1081,409600.0
2009-03-16 10:50:00,10.61,10.61,10.55,10.56,395100.0,8.1081,8.1081,8.0622,8.0698,395100.0
2009-03-16 10:55:00,10.56,10.58,10.49,10.51,698700.0,8.0698,8.0851,8.0163,8.0316,698700.0
2009-03-16 11:00:00,10.5,10.57,10.49,10.54,418900.0,8.024,8.0775,8.0163,8.0546,418900.0
2009-03-16 11:05:00,10.55,10.58,10.53,10.56,446600.0,8.0622,8.0851,8.0469,8.0698,446600.0
2009-03-16 11:10:00,10.56,10.61,10.56,10.59,525600.0,8.0698,8.1081,8.0698,8.0928,525600.0
2009-03-16 11:15:00,10.58,10.61,10.57,10.59,272900.0,8.0851,8.1081,8.0775,8.0928,272900.0
2009-03-16 11:20:00,10.6,10.63,10.57,10.63,268900.0,8.1004,8.1233,8.0775,8.1233,268900.0
2009-03-16 11:25:00,10.62,10.69,10.62,10.68,442900.0,8.1157,8.1692,8.1157,8.1615,442900.0
2009-03-16 11:30:00,10.68,10.69,10.66,10.66,280200.0,8.1615,8.1692,8.1463,8.1463,280200.0
2009-03-16 11:35:00,10.68,10.71,10.66,10.69,313000.0,8.1615,8.1845,8.1463,8.1692,313000.0
2009-03-16 11:40:00,10.7,10.7,10.64,10.65,328800.0,8.1768,8.1768,8.131,8.1386,328800.0
2009-03-16 11:45:00,10.66,10.66,10.62,10.65,422200.0,8.1463,8.1463,8.1157,8.1386,422200.0
2009-03-16 11:50:00,10.65,10.67,10.63,10.64,354300.0,8.1386,8.1539,8.1233,8.131,354300.0
2009-03-16 11:55:00,10.64,10.66,10.62,10.62,248500.0,8.131,8.1463,8.1157,8.1157,248500.0
2009-03-16 12:00:00,10.62,10.64,10.6,10.61,412200.0,8.1157,8.131,8.1004,8.1081,412200.0
2009-03-16 12:05:00,10.61,10.62,10.59,10.59,562600.0,8.1081,8.1157,8.0928,8.0928,562600.0
2009-03-16 12:10:00,10.59,10.6,10.58,10.6,97900.0,8.0928,8.1004,8.0851,8.1004,97900.0
2009-03-16 12:15:00,10.6,10.61,10.59,10.6,214100.0,8.1004,8.1081,8.0928,8.1004,214100.0
2009-03-16 12:20:00,10.6,10.65,10.56,10.57,486700.0,8.1004,8.1386,8.0698,8.0775,486700.0
2009-03-16 12:25:00,10.56,10.6,10.56,10.59,144100.0,8.0698,8.1004,8.0698,8.0928,144100.0
2009-03-16 12:30:00,10.6,10.65,10.6,10.64,114500.0,8.1004,8.1386,8.1004,8.131,114500.0
2009-03-16 12:35:00,10.64,10.68,10.63,10.65,283300.0,8.131,8.1615,8.1233,8.1386,283300.0
2009-03-16 12:40:00,10.65,10.67,10.64,10.67,423100.0,8.1386,8.1539,8.131,8.1539,423100.0
2009-03-16 12:45:00,10.67,10.67,10.65,10.66,206600.0,8.1539,8.1539,8.1386,8.1463,206600.0
2009-03-16 12:50:00,10.67,10.69,10.66,10.69,657500.0,8.1539,8.1692,8.1463,8.1692,657500.0
2009-03-16 12:55:00,10.69,10.75,10.67,10.74,250100.0,8.1692,8.215,8.1539,8.2074,250100.0
2009-03-16 13:00:00,10.75,10.8,10.71,10.73,772900.0,8.215,8.2532,8.1845,8.1998,772900.0
2009-03-16 13:05:00,10.73,10.74,10.71,10.73,168300.0,8.1998,8.2074,8.1845,8.1998,168300.0
2009-03-16 13:10:00,10.74,10.76,10.69,10.69,473700.0,8.2074,8.2227,8.1692,8.1692,473700.0
2009-03-16 13:15:00,10.69,10.69,10.67,10.68,40400.0,8.1692,8.1692,8.1539,8.1615,40400.0
2009-03-16 13:20:00,10.68,10.68,10.63,10.63,173200.0,8.1615,8.1615,8.1233,8.1233,173200.0
2009-03-16 13:25:00,10.63,10.66,10.62,10.64,239900.0,8.1233,8.1463,8.1157,8.131,239900.0
2009-03-16 13:30:00,10.64,10.65,10.63,10.65,176500.0,8.131,8.1386,8.1233,8.1386,176500.0
2009-03-16 13:35:00,10.65,10.66,10.63,10.65,286300.0,8.1386,8.1463,8.1233,8.1386,286300.0
2009-03-16 13:40:00,10.65,10.68,10.65,10.68,257400.0,8.1386,8.1615,8.1386,8.1615,257400.0
2009-03-16 13:45:00,10.68,10.7,10.67,10.68,102200.0,8.1615,8.1768,8.1539,8.1615,102200.0
2009-03-16 13:50:00,10.67,10.68,10.6,10.6,174600.0,8.1539,8.1615,8.1004,8.1004,174600.0
2009-03-16 13:55:00,10.6,10.61,10.57,10.6,376600.0,8.1004,8.1081,8.0775,8.1004,376600.0
2009-03-16 14:00:00,10.6,10.6,10.55,10.56,306500.0,8.1004,8.1004,8.0622,8.0698,306500.0
2009-03-16 14:05:00,10.56,10.57,10.53,10.55,421100.0,8.0698,8.0775,8.0469,8.0622,421100.0
2009-03-16 14:10:00,10.55,10.56,10.53,10.53,194800.0,8.0622,8.0698,8.0469,8.0469,194800.0
2009-03-16 14:15:00,10.53,10.54,10.52,10.54,370300.0,8.0469,8.0546,8.0393,8.0546,370300.0
2009-03-16 14:20:00,10.53,10.54,10.46,10.48,340500.0,8.0469,8.0546,7.9934,8.0087,340500.0
2009-03-16 14:25:00,10.48,10.5,10.47,10.48,318600.0,8.0087,8.024,8.0011,8.0087,318600.0
2009-03-16 14:30:00,10.49,10.51,10.46,10.49,327200.0,8.0163,8.0316,7.9934,8.0163,327200.0
2009-03-16 14:35:00,10.48,10.5,10.45,10.48,336100.0,8.0087,8.024,7.9858,8.0087,336100.0
2009-03-16 14:40:00,10.49,10.51,10.49,10.51,117500.0,8.0163,8.0316,8.0163,8.0316,117500.0
2009-03-16 14:45:00,10.5,10.54,10.5,10.52,350100.0,8.024,8.0546,8.024,8.0393,350100.0
2009-03-16 14:50:00,10.53,10.54,10.49,10.52,308700.0,8.0469,8.0546,8.0163,8.0393,308700.0
2009-03-16 14:55:00,10.52,10.53,10.46,10.49,285400.0,8.0393,8.0469,7.9934,8.0163,285400.0
2009-03-16 15:00:00,10.5,10.51,10.47,10.48,370500.0,8.024,8.0316,8.0011,8.0087,370500.0
2009-03-16 15:05:00,10.47,10.49,10.43,10.45,326300.0,8.0011,8.0163,7.9705,7.9858,326300.0
2009-03-16 15:10:00,10.45,10.46,10.43,10.44,365900.0,7.9858,7.9934,7.9705,7.9781,365900.0
2009-03-16 15:15:00,10.44,10.44,10.38,10.39,398300.0,7.9781,7.9781,7.9323,7.9399,398300.0
2009-03-16 15:20:00,10.39,10.39,10.35,10.36,349200.0,7.9399,7.9399,7.9094,7.917,349200.0
2009-03-16 15:25:00,10.36,10.43,10.36,10.43,455100.0,7.917,7.9705,7.917,7.9705,455100.0
2009-03-16 15:30:00,10.43,10.45,10.43,10.44,240200.0,7.9705,7.9858,7.9705,7.9781,240200.0
2009-03-16 15:35:00,10.44,10.45,10.37,10.41,860800.0,7.9781,7.9858,7.9246,7.9552,860800.0
2009-03-16 15:40:00,10.42,10.43,10.37,10.37,483700.0,7.9629,7.9705,7.9246,7.9246,483700.0
2009-03-16 15:45:00,10.37,10.42,10.36,10.36,875800.0,7.9246,7.9629,7.917,7.917,875800.0
2009-03-16 15:50:00,10.35,10.41,10.35,10.4,1200000.0,7.9094,7.9552,7.9094,7.9476,1200000.0
2009-03-16 15:55:00,10.41,10.44,10.37,10.43,1449400.0,7.9552,7.9781,7.9246,7.9705,1449400.0
2009-03-17 09:30:00,10.44,10.55,10.3,10.48,413100.0,7.9781,8.0622,7.8712,8.0087,413100.0
2009-03-17 09:35:00,10.49,10.49,10.28,10.35,580200.0,8.0163,8.0163,7.8559,7.9094,580200.0
2009-03-17 09:40:00,10.35,10.35,10.25,10.29,969800.0,7.9094,7.9094,7.8329,7.8635,969800.0
2009-03-17 09:45:00,10.28,10.33,10.22,10.31,524100.0,7.8559,7.8941,7.81,7.8788,524100.0
2009-03-17 09:50:00,10.31,10.5,10.3,10.5,421700.0,7.8788,8.024,7.8712,8.024,421700.0
2009-03-17 09:55:00,10.5,10.56,10.47,10.47,378300.0,8.024,8.0698,8.0011,8.0011,378300.0
2009-03-17 10:00:00,10.48,10.6,10.48,10.51,349200.0,8.0087,8.1004,8.0087,8.0316,349200.0
2009-03-17 10:05:00,10.51,10.51,10.45,10.49,320500.0,8.0316,8.0316,7.9858,8.0163,320500.0
2009-03-17 10:10:00,10.48,10.51,10.41,10.44,426000.0,8.0087,8.0316,7.9552,7.9781,426000.0
2009-03-17 10:15:00,10.44,10.51,10.44,10.47,256700.0,7.9781,8.0316,7.9781,8.0011,256700.0
2009-03-17 10:20:00,10.47,10.51,10.42,10.47,442200.0,8.0011,8.0316,7.9629,8.0011,442200.0
2009-03-17 10:25:00,10.46,10.47,10.37,10.37,661800.0,7.9934,8.0011,7.9246,7.9246,661800.0
2009-03-17 10:30:00,10.37,10.38,10.3,10.3,448400.0,7.9246,7.9323,7.8712,7.8712,448400.0
2009-03-17 10:35:00,10.3,10.31,10.27,10.29,593400.0,7.8712,7.8788,7.8482,7.8635,593400.0
2009-03-17 10:40:00,10.29,10.3,10.26,10.27,922500.0,7.8635,7.8712,7.8406,7.8482,922500.0
2009-03-17 10:45:00,10.28,10.37,10.27,10.37,558600.0,7.8559,7.9246,7.8482,7.9246,558600.0
2009-03-17 10:50:00,10.37,10.37,10.29,10.3,392100.0,7.9246,7.9246,7.8635,7.8712,392100.0
2009-03-17 10:55:00,10.31,10.33,10.29,10.3,346200.0,7.8788,7.8941,7.8635,7.8712,346200.0
2009-03-17 11:00:00,10.3,10.3,10.27,10.3,364900.0,7.8712,7.8712,7.8482,7.8712,364900.0
2009-03-17 11:05:00,10.3,10.35,10.3,10.34,169600.0,7.8712,7.9094,7.8712,7.9017,169600.0
2009-03-17 11:10:00,10.34,10.34,10.28,10.29,166600.0,7.9017,7.9017,7.8559,7.8635,166600.0
2009-03-17 11:15:00,10.31,10.33,10.28,10.31,140500.0,7.8788,7.8941,7.8559,7.8788,140500.0
2009-03-17 11:20:00,10.3,10.33,10.28,10.28,260200.0,7.8712,7.8941,7.8559,7.8559,260200.0
2009-03-17 11:25:00,10.28,10.31,10.26,10.31,283400.0,7.8559,7.8788,7.8406,7.8788,283400.0
2009-03-17 11:30:00,10.3,10.32,10.27,10.28,122300.0,7.8712,7.8864,7.8482,7.8559,122300.0
2009-03-17 11:35:00,10.28,10.34,10.28,10.34,74800.0,7.8559,7.9017,7.8559,7.9017,74800.0
2009-03-17 11:40:00,10.33,10.4,10.33,10.37,223000.0,7.8941,7.9476,7.8941,7.9246,223000.0
2009-03-17 11:45:00,10.37,10.44,10.37,10.43,275200.0,7.9246,7.9781,7.9246,7.9705,275200.0
2009-03-17 11:50:00,10.43,10.47,10.43,10.47,200400.0,7.9705,8.0011,7.9705,8.0011,200400.0
2009-03-17 11:55:00,10.46,10.49,10.44,10.48,193000.0,7.9934,8.0163,7.9781,8.0087,193000.0
2009-03-17 12:00:00,10.48,10.5,10.47,10.48,231200.0,8.0087,8.024,8.0011,8.0087,231200.0
2009-03-17 12:05:00,10.48,10.5,10.46,10.49,300700.0,8.0087,8.024,7.9934,8.0163,300700.0
2009-03-17 12:10:00,10.49,10.49,10.45,10.45,118800.0,8.0163,8.0163,7.9858,7.9858,118800.0
2009-03-17 12:15:00,10.45,10.5,10.45,10.5,152700.0,7.9858,8.024,7.9858,8.024,152700.0
2009-03-17 12:20:00,10.5,10.51,10.48,10.49,89600.0,8.024,8.0316,8.0087,8.0163,89600.0
2009-03-17 12:25:00,10.48,10.54,10.48,10.52,167600.0,8.0087,8.0546,8.0087,8.0393,167600.0
2009-03-17 12:30:00,10.52,10.52,10.51,10.52,172100.0,8.0393,8.0393,8.0316,8.0393,172100.0
2009-03-17 12:35:00,10.52,10.56,10.52,10.53,111500.0,8.0393,8.0698,8.0393,8.0469,111500.0
2009-03-17 12:40:00,10.53,10.58,10.53,10.55,68400.0,8.0469,8.0851,8.0469,8.0622,68400.0
2009-03-17 12:45:00,10.56,10.57,10.53,10.54,130800.0,8.0698,8.0775,8.0469,8.0546,130800.0
2009-03-17 12:50:00,10.54,10.56,10.53,10.54,142400.0,8.0546,8.0698,8.0469,8.0546,142400.0
2009-03-17 12:55:00,10.53,10.54,10.51,10.52,111700.0,8.0469,8.0546,8.0316,8.0393,111700.0
2009-03-17 13:00:00,10.53,10.55,10.52,10.53,66700.0,8.0469,8.0622,8.0393,8.0469,66700.0
2009-03-17 13:05:00,10.52,10.53,10.51,10.51,245400.0,8.0393,8.0469,8.0316,8.0316,245400.0
2009-03-17 13:10:00,10.51,10.56,10.51,10.54,83000.0,8.0316,8.0698,8.0316,8.0546,83000.0
2009-03-17 13:15:00,10.55,10.58,10.54,10.55,173900.0,8.0622,8.0851,8.0546,8.0622,173900.0
2009-03-17 13:20:00,10.55,10.59,10.53,10.59,123800.0,8.0622,8.0928,8.0469,8.0928,123800.0
2009-03-17 13:25:00,10.59,10.59,10.52,10.52,105100.0,8.0928,8.0928,8.0393,8.0393,105100.0
2009-03-17 13:30:00,10.53,10.56,10.49,10.56,463200.0,8.0469,8.0698,8.0163,8.0698,463200.0
2009-03-17 13:35:00,10.56,10.57,10.53,10.53,205600.0,8.0698,8.0775,8.0469,8.0469,205600.0
2009-03-17 13:40:00,10.53,10.55,10.52,10.53,103800.0,8.0469,8.0622,8.0393,8.0469,103800.0
2009-03-17 13:45:00,10.54,10.56,10.52,10.54,88600.0,8.0546,8.0698,8.0393,8.0546,88600.0
2009-03-17 13:50:00,10.54,10.54,10.51,10.53,134100.0,8.0546,8.0546,8.0316,8.0469,134100.0
2009-03-17 13:55:00,10.52,10.54,10.47,10.47,138400.0,8.0393,8.0546,8.0011,8.0011,138400.0
2009-03-17 14:00:00,10.47,10.48,10.41,10.41,543700.0,8.0011,8.0087,7.9552,7.9552,543700.0
2009-03-17 14:05:00,10.42,10.47,10.41,10.46,237900.0,7.9629,8.0011,7.9552,7.9934,237900.0
2009-03-17 14:10:00,10.46,10.5,10.45,10.48,80000.0,7.9934,8.024,7.9858,8.0087,80000.0
2009-03-17 14:15:00,10.49,10.52,10.48,10.48,165900.0,8.0163,8.0393,8.0087,8.0087,165900.0
2009-03-17 14:20:00,10.47,10.48,10.45,10.46,118700.0,8.0011,8.0087,7.9858,7.9934,118700.0
2009-03-17 14:25:00,10.47,10.47,10.41,10.42,421400.0,8.0011,8.0011,7.9552,7.9629,421400.0
2009-03-17 14:30:00,10.41,10.43,10.39,10.39,183100.0,7.9552,7.9705,7.9399,7.9399,183100.0
2009-03-17 14:35:00,10.39,10.45,10.38,10.44,285800.0,7.9399,7.9858,7.9323,7.9781,285800.0
2009-03-17 14:40:00,10.44,10.49,10.44,10.48,278200.0,7.9781,8.0163,7.9781,8.0087,278200.0
2009-03-17 14:45:00,10.48,10.49,10.46,10.49,63600.0,8.0087,8.0163,7.9934,8.0163,63600.0
2009-03-17 14:50:00,10.49,10.53,10.48,10.5,139600.0,8.0163,8.0469,8.0087,8.024,139600.0
2009-03-17 14:55:00,10.5,10.51,10.46,10.46,240500.0,8.024,8.0316,7.9934,7.9934,240500.0
2009-03-17 15:00:00,10.47,10.5,10.46,10.49,225600.0,8.0011,8.024,7.9934,8.0163,225600.0
2009-03-17 15:05:00,10.49,10.57,10.49,10.56,253300.0,8.0163,8.0775,8.0163,8.0698,253300.0
2009-03-17 15:10:00,10.57,10.59,10.52,10.53,204900.0,8.0775,8.0928,8.0393,8.0469,204900.0
2009-03-17 15:15:00,10.52,10.58,10.51,10.56,278900.0,8.0393,8.0851,8.0316,8.0698,278900.0
2009-03-17 15:20:00,10.56,10.6,10.55,10.58,245200.0,8.0698,8.1004,8.0622,8.0851,245200.0
2009-03-17 15:25:00,10.58,10.59,10.5,10.51,572000.0,8.0851,8.0928,8.024,8.0316,572000.0
2009-03-17 15:30:00,10.5,10.54,10.48,10.53,763900.0,8.024,8.0546,8.0087,8.0469,763900.0
2009-03-17 15:35:00,10.52,10.54,10.49,10.52,556900.0,8.0393,8.0546,8.0163,8.0393,556900.0
2009-03-17 15:40:00,10.52,10.59,10.52,10.57,341400.0,8.0393,8.0928,8.0393,8.0775,341400.0
2009-03-17 15:45:00,10.57,10.59,10.53,10.57,361200.0,8.0775,8.0928,8.0469,8.0775,361200.0
2009-03-17 15:50:00,10.58,10.66,10.56,10.64,996800.0,8.0851,8.1463,8.0698,8.131,996800.0
2009-03-17 15:55:00,10.64,10.7,10.62,10.69,1319100.0,8.131,8.1768,8.1157,8.1692,1319100.0
2009-03-18 09:30:00,10.52,10.57,10.42,10.5,461800.0,8.0393,8.0775,7.9629,8.024,461800.0
2009-03-18 09:35:00,10.5,10.52,10.45,10.48,591700.0,8.024,8.0393,7.9858,8.0087,591700.0
2009-03-18 09:40:00,10.48,10.7,10.47,10.65,843800.0,8.0087,8.1768,8.0011,8.1386,843800.0
2009-03-18 09:45:00,10.65,10.69,10.62,10.66,425200.0,8.1386,8.1692,8.1157,8.1463,425200.0
2009-03-18 09:50:00,10.66,10.71,10.62,10.65,503900.0,8.1463,8.1845,8.1157,8.1386,503900.0
2009-03-18 09:55:00,10.64,10.71,10.64,10.7,233300.0,8.131,8.1845,8.131,8.1768,233300.0
2009-03-18 10:00:00,10.71,10.74,10.69,10.71,266200.0,8.1845,8.2074,8.1692,8.1845,266200.0
2009-03-18 10:05:00,10.72,10.77,10.69,10.69,375000.0,8.1921,8.2303,8.1692,8.1692,375000.0
2009-03-18 10:10:00,10.7,10.7,10.61,10.63,181500.0,8.1768,8.1768,8.1081,8.1233,181500.0
2009-03-18 10:15:00,10.63,10.64,10.48,10.52,665600.0,8.1233,8.131,8.0087,8.0393,665600.0
2009-03-18 10:20:00,10.51,10.52,10.47,10.51,486400.0,8.0316,8.0393,8.0011,8.0316,486400.0
2009-03-18 10:25:00,10.51,10.56,10.51,10.56,450000.0,8.0316,8.0698,8.0316,8.0698,450000.0
2009-03-18 10:30:00,10.56,10.57,10.51,10.51,437700.0,8.0698,8.0775,8.0316,8.0316,437700.0
2009-03-18 10:35:00,10.51,10.54,10.48,10.54,324900.0,8.0316,8.0546,8.0087,8.0546,324900.0
2009-03-18 10:40:00,10.54,10.56,10.5,10.54,195900.0,8.0546,8.0698,8.024,8.0546,195900.0
2009-03-18 10:45:00,10.54,10.61,10.53,10.6,487900.0,8.0546,8.1081,8.0469,8.1004,487900.0
2009-03-18 10:50:00,10.6,10.6,10.55,10.58,138100.0,8.1004,8.1004,8.0622,8.0851,138100.0
2009-03-18 10:55:00,10.57,10.65,10.57,10.65,140200.0,8.0775,8.1386,8.0775,8.1386,140200.0
2009-03-18 11:00:00,10.64,10.65,10.62,10.64,194600.0,8.131,8.1386,8.1157,8.131,194600.0
2009-03-18 11:05:00,10.63,10.65,10.56,10.57,748600.0,8.1233,8.1386,8.0698,8.0775,748600.0
2009-03-18 11:10:00,10.57,10.58,10.51,10.53,365700.0,8.0775,8.0851,8.0316,8.0469,365700.0
2009-03-18 11:15:00,10.52,10.53,10.51,10.52,183300.0,8.0393,8.0469,8.0316,8.0393,183300.0
2009-03-18 11:20:00,10.52,10.52,10.46,10.47,381300.0,8.0393,8.0393,7.9934,8.0011,381300.0
2009-03-18 11:25:00,10.47,10.49,10.45,10.49,142400.0,8.0011,8.0163,7.9858,8.0163,142400.0
2009-03-18 11:30:00,10.49,10.55,10.48,10.52,188900.0,8.0163,8.0622,8.0087,8.0393,188900.0
2009-03-18 11:35:00,10.52,10.55,10.48,10.5,205600.0,8.0393,8.0622,8.0087,8.024,205600.0
2009-03-18 11:40:00,10.5,10.58,10.49,10.58,107300.0,8.024,8.0851,8.0163,8.0851,107300.0
2009-03-18 11:45:00,10.57,10.6,10.56,10.56,267000.0,8.0775,8.1004,8.0698,8.0698,267000.0
2009-03-18 11:50:00,10.56,10.61,10.55,10.61,138800.0,8.0698,8.1081,8.0622,8.1081,138800.0
2009-03-18 11:55:00,10.61,10.63,10.59,10.63,65000.0,8.1081,8.1233,8.0928,8.1233,65000.0
2009-03-18 12:00:00,10.63,10.68,10.62,10.67,269400.0,8.1233,8.1615,8.1157,8.1539,269400.0
2009-03-18 12:05:00,10.67,10.71,10.67,10.71,136600.0,8.1539,8.1845,8.1539,8.1845,136600.0
2009-03-18 12:10:00,10.7,10.71,10.69,10.69,109500.0,8.1768,8.1845,8.1692,8.1692,109500.0
2009-03-18 12:15:00,10.69,10.75,10.68,10.73,247900.0,8.1692,8.215,8.1615,8.1998,247900.0
2009-03-18 12:20:00,10.73,10.73,10.69,10.7,189400.0,8.1998,8.1998,8.1692,8.1768,189400.0
2009-03-18 12:25:00,10.7,10.71,10.66,10.67,92100.0,8.1768,8.1845,8.1463,8.1539,92100.0
2009-03-18 12:30:00,10.68,10.68,10.64,10.65,152200.0,8.1615,8.1615,8.131,8.1386,152200.0
2009-03-18 12:35:00,10.64,10.65,10.61,10.62,190100.0,8.131,8.1386,8.1081,8.1157,190100.0
2009-03-18 12:40:00,10.61,10.65,10.6,10.65,184200.0,8.1081,8.1386,8.1004,8.1386,184200.0
2009-03-18 12:45:00,10.64,10.65,10.61,10.62,184400.0,8.131,8.1386,8.1081,8.1157,184400.0
2009-03-18 12:50:00,10.61,10.61,10.56,10.57,251200.0,8.1081,8.1081,8.0698,8.0775,251200.0
2009-03-18 12:55:00,10.57,10.64,10.56,10.61,436900.0,8.0775,8.131,8.0698,8.1081,436900.0
2009-03-18 13:00:00,10.61,10.61,10.56,10.56,223100.0,8.1081,8.1081,8.0698,8.0698,223100.0
2009-03-18 13:05:00,10.56,10.58,10.55,10.56,189000.0,8.0698,8.0851,8.0622,8.0698,189000.0
2009-03-18 13:10:00,10.56,10.57,10.54,10.56,85600.0,8.0698,8.0775,8.0546,8.0698,85600.0
2009-03-18 13:15:00,10.56,10.56,10.54,10.55,54300.0,8.0698,8.0698,8.0546,8.0622,54300.0
2009-03-18 13:20:00,10.54,10.55,10.52,10.55,201100.0,8.0546,8.0622,8.0393,8.0622,201100.0
2009-03-18 13:25:00,10.55,10.56,10.54,10.55,71100.0,8.0622,8.0698,8.0546,8.0622,71100.0
2009-03-18 13:30:00,10.54,10.57,10.54,10.54,168500.0,8.0546,8.0775,8.0546,8.0546,168500.0
2009-03-18 13:35:00,10.55,10.55,10.54,10.54,41700.0,8.0622,8.0622,8.0546,8.0546,41700.0
2009-03-18 13:40:00,10.54,10.63,10.54,10.63,197300.0,8.0546,8.1233,8.0546,8.1233,197300.0
2009-03-18 13:45:00,10.64,10.66,10.63,10.65,248900.0,8.131,8.1463,8.1233,8.1386,248900.0
2009-03-18 13:50:00,10.65,10.65,10.62,10.62,152500.0,8.1386,8.1386,8.1157,8.1157,152500.0
2009-03-18 13:55:00,10.62,10.64,10.61,10.63,140100.0,8.1157,8.131,8.1081,8.1233,140100.0
2009-03-18 14:00:00,10.64,10.64,10.6,10.63,142100.0,8.131,8.131,8.1004,8.1233,142100.0
2009-03-18 14:05:00,10.63,10.67,10.63,10.66,86300.0,8.1233,8.1539,8.1233,8.1463,86300.0
2009-03-18 14:10:00,10.67,10.71,10.66,10.69,198900.0,8.1539,8.1845,8.1463,8.1692,198900.0
2009-03-18 14:15:00,10.69,10.79,10.67,10.72,794400.0,8.1692,8.2456,8.1539,8.1921,794400.0
2009-03-18 14:20:00,10.72,10.85,10.67,10.83,711500.0,8.1921,8.2915,8.1539,8.2762,711500.0
2009-03-18 14:25:00,10.83,10.89,10.79,10.83,855700.0,8.2762,8.322,8.2456,8.2762,855700.0
2009-03-18 14:30:00,10.83,10.84,10.72,10.73,366000.0,8.2762,8.2838,8.1921,8.1998,366000.0
2009-03-18 14:35:00,10.72,10.8,10.72,10.76,427500.0,8.1921,8.2532,8.1921,8.2227,427500.0
2009-03-18 14:40:00,10.76,10.87,10.72,10.83,421100.0,8.2227,8.3067,8.1921,8.2762,421100.0
2009-03-18 14:45:00,10.82,10.88,10.81,10.88,240100.0,8.2685,8.3144,8.2609,8.3144,240100.0
2009-03-18 14:50:00,10.87,10.9,10.82,10.86,337500.0,8.3067,8.3297,8.2685,8.2991,337500.0
2009-03-18 14:55:00,10.87,10.9,10.83,10.86,353800.0,8.3067,8.3297,8.2762,8.2991,353800.0
2009-03-18 15:00:00,10.85,10.88,10.81,10.82,249600.0,8.2915,8.3144,8.2609,8.2685,249600.0
2009-03-18 15:05:00,10.83,10.85,10.79,10.83,267600.0,8.2762,8.2915,8.2456,8.2762,267600.0
2009-03-18 15:10:00,10.82,10.87,10.81,10.85,336000.0,8.2685,8.3067,8.2609,8.2915,336000.0
2009-03-18 15:15:00,10.85,10.88,10.77,10.77,396300.0,8.2915,8.3144,8.2303,8.2303,396300.0
2009-03-18 15:20:00,10.77,10.78,10.66,10.73,735300.0,8.2303,8.238,8.1463,8.1998,735300.0
2009-03-18 15:25:00,10.73,10.75,10.67,10.7,648000.0,8.1998,8.215,8.1539,8.1768,648000.0
2009-03-18 15:30:00,10.69,10.74,10.66,10.73,406600.0,8.1692,8.2074,8.1463,8.1998,406600.0
2009-03-18 15:35:00,10.72,10.76,10.67,10.7,325700.0,8.1921,8.2227,8.1539,8.1768,325700.0
2009-03-18 15:40:00,10.7,10.76,10.68,10.76,491400.0,8.1768,8.2227,8.1615,8.2227,491400.0
2009-03-18 15:45:00,10.76,10.78,10.7,10.75,497900.0,8.2227,8.238,8.1768,8.215,497900.0
2009-03-18 15:50:00,10.76,10.82,10.75,10.82,391400.0,8.2227,8.2685,8.215,8.2685,391400.0
2009-03-18 15:55:00,10.81,10.86,10.79,10.85,990300.0,8.2609,8.2991,8.2456,8.2915,990300.0
2009-03-19 09:30:00,10.97,10.99,10.85,10.95,514200.0,8.3832,8.3984,8.2915,8.3679,514200.0
2009-03-19 09:35:00,10.95,10.99,10.94,10.97,417100.0,8.3679,8.3984,8.3602,8.3832,417100.0
2009-03-19 09:40:00,10.97,10.98,10.79,10.84,560500.0,8.3832,8.3908,8.2456,8.2838,560500.0
2009-03-19 09:45:00,10.84,10.89,10.79,10.82,426000.0,8.2838,8.322,8.2456,8.2685,426000.0
2009-03-19 09:50:00,10.82,10.85,10.69,10.7,725400.0,8.2685,8.2915,8.1692,8.1768,725400.0
2009-03-19 09:55:00,10.69,10.73,10.57,10.58,757500.0,8.1692,8.1998,8.0775,8.0851,757500.0
2009-03-19 10:00:00,10.58,10.68,10.58,10.67,414300.0,8.0851,8.1615,8.0851,8.1539,414300.0
2009-03-19 10:05:00,10.68,10.69,10.55,10.56,757400.0,8.1615,8.1692,8.0622,8.0698,757400.0
2009-03-19 10:10:00,10.58,10.71,10.55,10.69,474000.0,8.0851,8.1845,8.0622,8.1692,474000.0
2009-03-19 10:15:00,10.67,10.75,10.66,10.75,235400.0,8.1539,8.215,8.1463,8.215,235400.0
2009-03-19 10:20:00,10.75,10.81,10.74,10.81,339800.0,8.215,8.2609,8.2074,8.2609,339800.0
2009-03-19 10:25:00,10.8,10.82,10.72,10.72,196500.0,8.2532,8.2685,8.1921,8.1921,196500.0
2009-03-19 10:30:00,10.72,10.79,10.71,10.77,264000.0,8.1921,8.2456,8.1845,8.2303,264000.0
2009-03-19 10:35:00,10.78,10.82,10.76,10.81,310800.0,8.238,8.2685,8.2227,8.2609,310800.0
2009-03-19 10:40:00,10.81,10.87,10.8,10.84,342300.0,8.2609,8.3067,8.2532,8.2838,342300.0
2009-03-19 10:45:00,10.84,10.87,10.83,10.84,264200.0,8.2838,8.3067,8.2762,8.2838,264200.0
2009-03-19 10:50:00,10.85,10.85,10.74,10.74,397500.0,8.2915,8.2915,8.2074,8.2074,397500.0
2009-03-19 10:55:00,10.74,10.77,10.72,10.76,149500.0,8.2074,8.2303,8.1921,8.2227,149500.0
2009-03-19 11:00:00,10.77,10.81,10.74,10.74,146700.0,8.2303,8.2609,8.2074,8.2074,146700.0
2009-03-19 11:05:00,10.75,10.79,10.73,10.76,102000.0,8.215,8.2456,8.1998,8.2227,102000.0
2009-03-19 11:10:00,10.73,10.74,10.68,10.69,172100.0,8.1998,8.2074,8.1615,8.1692,172100.0
2009-03-19 11:15:00,10.7,10.72,10.68,10.7,145300.0,8.1768,8.1921,8.1615,8.1768,145300.0
2009-03-19 11:20:00,10.7,10.76,10.68,10.7,280100.0,8.1768,8.2227,8.1615,8.1768,280100.0
2009-03-19 11:25:00,10.71,10.71,10.62,10.62,152400.0,8.1845,8.1845,8.1157,8.1157,152400.0
2009-03-19 11:30:00,10.62,10.7,10.62,10.69,131400.0,8.1157,8.1768,8.1157,8.1692,131400.0
2009-03-19 11:35:00,10.7,10.73,10.69,10.71,161600.0,8.1768,8.1998,8.1692,8.1845,161600.0
2009-03-19 11:40:00,10.71,10.75,10.69,10.72,290300.0,8.1845,8.215,8.1692,8.1921,290300.0
2009-03-19 11:45:00,10.72,10.73,10.67,10.71,161200.0,8.1921,8.1998,8.1539,8.1845,161200.0
2009-03-19 11:50:00,10.7,10.72,10.65,10.68,412900.0,8.1768,8.1921,8.1386,8.1615,412900.0
2009-03-19 11:55:00,10.68,10.74,10.67,10.73,123600.0,8.1615,8.2074,8.1539,8.1998,123600.0
2009-03-19 12:00:00,10.73,10.74,10.71,10.74,94900.0,8.1998,8.2074,8.1845,8.2074,94900.0
2009-03-19 12:05:00,10.74,10.75,10.73,10.75,45500.0,8.2074,8.215,8.1998,8.215,45500.0
2009-03-19 12:10:00,10.74,10.8,10.74,10.77,237300.0,8.2074,8.2532,8.2074,8.2303,237300.0
2009-03-19 12:15:00,10.77,10.78,10.73,10.74,268500.0,8.2303,8.238,8.1998,8.2074,268500.0
2009-03-19 12:20:00,10.73,10.73,10.7,10.72,195900.0,8.1998,8.1998,8.1768,8.1921,195900.0
2009-03-19 12:25:00,10.72,10.72,10.69,10.71,83200.0,8.1921,8.1921,8.1692,8.1845,83200.0
2009-03-19 12:30:00,10.7,10.71,10.69,10.69,134500.0,8.1768,8.1845,8.1692,8.1692,134500.0
2009-03-19 12:35:00,10.7,10.7,10.63,10.65,304800.0,8.1768,8.1768,8.1233,8.1386,304800.0
2009-03-19 12:40:00,10.64,10.65,10.62,10.65,79200.0,8.131,8.1386,8.1157,8.1386,79200.0
2009-03-19 12:45:00,10.64,10.65,10.64,10.64,86000.0,8.131,8.1386,8.131,8.131,86000.0
2009-03-19 12:50:00,10.65,10.65,10.58,10.59,179600.0,8.1386,8.1386,8.0851,8.0928,179600.0
2009-03-19 12:55:00,10.59,10.64,10.58,10.59,172200.0,8.0928,8.131,8.0851,8.0928,172200.0
2009-03-19 13:00:00,10.6,10.61,10.56,10.59,99000.0,8.1004,8.1081,8.0698,8.0928,99000.0
2009-03-19 13:05:00,10.59,10.61,10.57,10.57,79400.0,8.0928,8.1081,8.0775,8.0775,79400.0
2009-03-19 13:10:00,10.57,10.62,10.56,10.61,49300.0,8.0775,8.1157,8.0698,8.1081,49300.0
2009-03-19 13:15:00,10.62,10.63,10.6,10.62,51600.0,8.1157,8.1233,8.1004,8.1157,51600.0
2009-03-19 13:20:00,10.63,10.71,10.61,10.71,265600.0,8.1233,8.1845,8.1081,8.1845,265600.0
2009-03-19 13:25:00,10.71,10.71,10.67,10.68,100900.0,8.1845,8.1845,8.1539,8.1615,100900.0
2009-03-19 13:30:00,10.69,10.71,10.66,10.68,98600.0,8.1692,8.1845,8.1463,8.1615,98600.0
2009-03-19 13:35:00,10.67,10.69,10.64,10.69,127500.0,8.1539,8.1692,8.131,8.1692,127500.0
2009-03-19 13:40:00,10.69,10.72,10.68,10.71,63100.0,8.1692,8.1921,8.1615,8.1845,63100.0
2009-03-19 13:45:00,10.72,10.76,10.71,10.75,155700.0,8.1921,8.2227,8.1845,8.215,155700.0
2009-03-19 13:50:00,10.75,10.75,10.67,10.68,177300.0,8.215,8.215,8.1539,8.1615,177300.0
2009-03-19 13:55:00,10.68,10.72,10.67,10.7,81600.0,8.1615,8.1921,8.1539,8.1768,81600.0
2009-03-19 14:00:00,10.7,10.74,10.7,10.74,72900.0,8.1768,8.2074,8.1768,8.2074,72900.0
2009-03-19 14:05:00,10.74,10.75,10.69,10.69,59100.0,8.2074,8.215,8.1692,8.1692,59100.0
2009-03-19 14:10:00,10.7,10.72,10.69,10.72,110500.0,8.1768,8.1921,8.1692,8.1921,110500.0
2009-03-19 14:15:00,10.72,10.73,10.69,10.71,53900.0,8.1921,8.1998,8.1692,8.1845,53900.0
2009-03-19 14:20:00,10.72,10.72,10.66,10.68,172500.0,8.1921,8.1921,8.1463,8.1615,172500.0
2009-03-19 14:25:00,10.67,10.69,10.67,10.69,43300.0,8.1539,8.1692,8.1539,8.1692,43300.0
2009-03-19 14:30:00,10.68,10.71,10.65,10.69,65700.0,8.1615,8.1845,8.1386,8.1692,65700.0
2009-03-19 14:35:00,10.7,10.71,10.61,10.64,253600.0,8.1768,8.1845,8.1081,8.131,253600.0
2009-03-19 14:40:00,10.65,10.67,10.61,10.63,172900.0,8.1386,8.1539,8.1081,8.1233,172900.0
2009-03-19 14:45:00,10.63,10.66,10.61,10.61,202100.0,8.1233,8.1463,8.1081,8.1081,202100.0
2009-03-19 14:50:00,10.6,10.63,10.58,10.61,204300.0,8.1004,8.1233,8.0851,8.1081,204300.0
2009-03-19 14:55:00,10.62,10.66,10.61,10.63,107900.0,8.1157,8.1463,8.1081,8.1233,107900.0
2009-03-19 15:00:00,10.64,10.69,10.62,10.68,253500.0,8.131,8.1692,8.1157,8.1615,253500.0
2009-03-19 15:05:00,10.67,10.67,10.63,10.66,114300.0,8.1539,8.1539,8.1233,8.1463,114300.0
2009-03-19 15:10:00,10.65,10.67,10.62,10.66,136400.0,8.1386,8.1539,8.1157,8.1463,136400.0
2009-03-19 15:15:00,10.66,10.69,10.65,10.66,148100.0,8.1463,8.1692,8.1386,8.1463,148100.0
2009-03-19 15:20:00,10.66,10.67,10.63,10.64,122300.0,8.1463,8.1539,8.1233,8.131,122300.0
2009-03-19 15:25:00,10.64,10.67,10.62,10.66,174200.0,8.131,8.1539,8.1157,8.1463,174200.0
2009-03-19 15:30:00,10.67,10.71,10.64,10.69,193400.0,8.1539,8.1845,8.131,8.1692,193400.0
2009-03-19 15:35:00,10.69,10.72,10.68,10.7,292800.0,8.1692,8.1921,8.1615,8.1768,292800.0
2009-03-19 15:40:00,10.7,10.7,10.65,10.66,295900.0,8.1768,8.1768,8.1386,8.1463,295900.0
2009-03-19 15:45:00,10.67,10.7,10.64,10.66,266700.0,8.1539,8.1768,8.131,8.1463,266700.0
2009-03-19 15:50:00,10.66,10.7,10.65,10.68,451600.0,8.1463,8.1768,8.1386,8.1615,451600.0
2009-03-19 15:55:00,10.68,10.7,10.65,10.69,652100.0,8.1615,8.1768,8.1386,8.1692,652100.0
2009-03-20 09:30:00,10.87,10.89,10.74,10.84,3718700.0,8.3067,8.322,8.2074,8.2838,3718700.0
2009-03-20 09:35:00,10.84,10.85,10.77,10.82,471500.0,8.2838,8.2915,8.2303,8.2685,471500.0
2009-03-20 09:40:00,10.83,10.85,10.72,10.81,310100.0,8.2762,8.2915,8.1921,8.2609,310100.0
2009-03-20 09:45:00,10.81,10.92,10.78,10.86,200800.0,8.2609,8.345,8.238,8.2991,200800.0
2009-03-20 09:50:00,10.87,10.96,10.85,10.86,214500.0,8.3067,8.3755,8.2915,8.2991,214500.0
2009-03-20 09:55:00,10.85,10.86,10.7,10.72,356900.0,8.2915,8.2991,8.1768,8.1921,356900.0
2009-03-20 10:00:00,10.72,10.74,10.71,10.72,116000.0,8.1921,8.2074,8.1845,8.1921,116000.0
2009-03-20 10:05:00,10.72,10.73,10.59,10.67,208400.0,8.1921,8.1998,8.0928,8.1539,208400.0
2009-03-20 10:10:00,10.67,10.73,10.66,10.71,129400.0,8.1539,8.1998,8.1463,8.1845,129400.0
2009-03-20 10:15:00,10.71,10.74,10.68,10.69,307300.0,8.1845,8.2074,8.1615,8.1692,307300.0
2009-03-20 10:20:00,10.69,10.74,10.69,10.71,184100.0,8.1692,8.2074,8.1692,8.1845,184100.0
2009-03-20 10:25:00,10.72,10.76,10.69,10.76,248600.0,8.1921,8.2227,8.1692,8.2227,248600.0
2009-03-20 10:30:00,10.75,10.76,10.73,10.76,141900.0,8.215,8.2227,8.1998,8.2227,141900.0
2009-03-20 10:35:00,10.76,10.76,10.69,10.7,159800.0,8.2227,8.2227,8.1692,8.1768,159800.0
2009-03-20 10:40:00,10.7,10.72,10.67,10.7,99700.0,8.1768,8.1921,8.1539,8.1768,99700.0
2009-03-20 10:45:00,10.71,10.74,10.68,10.7,87900.0,8.1845,8.2074,8.1615,8.1768,87900.0
2009-03-20 10:50:00,10.7,10.71,10.66,10.71,491200.0,8.1768,8.1845,8.1463,8.1845,491200.0
2009-03-20 10:55:00,10.71,10.74,10.69,10.71,213700.0,8.1845,8.2074,8.1692,8.1845,213700.0
2009-03-20 11:00:00,10.72,10.72,10.61,10.62,356400.0,8.1921,8.1921,8.1081,8.1157,356400.0
2009-03-20 11:05:00,10.62,10.62,10.56,10.61,184000.0,8.1157,8.1157,8.0698,8.1081,184000.0
2009-03-20 11:10:00,10.61,10.61,10.55,10.56,126800.0,8.1081,8.1081,8.0622,8.0698,126800.0
2009-03-20 11:15:00,10.55,10.56,10.51,10.52,277000.0,8.0622,8.0698,8.0316,8.0393,277000.0
2009-03-20 11:20:00,10.51,10.53,10.44,10.46,254800.0,8.0316,8.0469,7.9781,7.9934,254800.0
2009-03-20 11:25:00,10.46,10.49,10.45,10.48,153700.0,7.9934,8.0163,7.9858,8.0087,153700.0
2009-03-20 11:30:00,10.48,10.52,10.46,10.51,186200.0,8.0087,8.0393,7.9934,8.0316,186200.0
2009-03-20 11:35:00,10.5,10.52,10.49,10.52,100600.0,8.024,8.0393,8.0163,8.0393,100600.0
2009-03-20 11:40:00,10.52,10.54,10.47,10.49,189500.0,8.0393,8.0546,8.0011,8.0163,189500.0
2009-03-20 11:45:00,10.5,10.5,10.39,10.39,240600.0,8.024,8.024,7.9399,7.9399,240600.0
2009-03-20 11:50:00,10.39,10.44,10.37,10.43,248400.0,7.9399,7.9781,7.9246,7.9705,248400.0
2009-03-20 11:55:00,10.43,10.45,10.36,10.4,202600.0,7.9705,7.9858,7.917,7.9476,202600.0
2009-03-20 12:00:00,10.39,10.4,10.36,10.39,190900.0,7.9399,7.9476,7.917,7.9399,190900.0
2009-03-20 12:05:00,10.39,10.39,10.34,10.36,174500.0,7.9399,7.9399,7.9017,7.917,174500.0
2009-03-20 12:10:00,10.36,10.42,10.36,10.41,91800.0,7.917,7.9629,7.917,7.9552,91800.0
2009-03-20 12:15:00,10.42,10.44,10.37,10.44,111200.0,7.9629,7.9781,7.9246,7.9781,111200.0
2009-03-20 12:20:00,10.44,10.49,10.41,10.48,315000.0,7.9781,8.0163,7.9552,8.0087,315000.0
2009-03-20 12:25:00,10.48,10.49,10.45,10.47,52000.0,8.0087,8.0163,7.9858,8.0011,52000.0
2009-03-20 12:30:00,10.47,10.5,10.45,10.49,91500.0,8.0011,8.024,7.9858,8.0163,91500.0
2009-03-20 12:35:00,10.49,10.49,10.44,10.45,87500.0,8.0163,8.0163,7.9781,7.9858,87500.0
2009-03-20 12:40:00,10.45,10.47,10.4,10.41,183000.0,7.9858,8.0011,7.9476,7.9552,183000.0
2009-03-20 12:45:00,10.41,10.42,10.34,10.34,264500.0,7.9552,7.9629,7.9017,7.9017,264500.0
2009-03-20 12:50:00,10.34,10.35,10.28,10.29,249800.0,7.9017,7.9094,7.8559,7.8635,249800.0
2009-03-20 12:55:00,10.29,10.3,10.26,10.29,171000.0,7.8635,7.8712,7.8406,7.8635,171000.0
2009-03-20 13:00:00,10.3,10.31,10.29,10.3,42700.0,7.8712,7.8788,7.8635,7.8712,42700.0
2009-03-20 13:05:00,10.29,10.32,10.28,10.31,125700.0,7.8635,7.8864,7.8559,7.8788,125700.0
2009-03-20 13:10:00,10.32,10.32,10.29,10.31,204900.0,7.8864,7.8864,7.8635,7.8788,204900.0
2009-03-20 13:15:00,10.31,10.33,10.27,10.27,160200.0,7.8788,7.8941,7.8482,7.8482,160200.0
2009-03-20 13:20:00,10.27,10.28,10.21,10.22,276600.0,7.8482,7.8559,7.8024,7.81,276600.0
2009-03-20 13:25:00,10.23,10.24,10.2,10.21,147100.0,7.8177,7.8253,7.7947,7.8024,147100.0
2009-03-20 13:30:00,10.21,10.24,10.17,10.2,258300.0,7.8024,7.8253,7.7718,7.7947,258300.0
2009-03-20 13:35:00,10.2,10.22,10.13,10.13,200100.0,7.7947,7.81,7.7412,7.7412,200100.0
2009-03-20 13:40:00,10.13,10.14,10.1,10.14,190300.0,7.7412,7.7489,7.7183,7.7489,190300.0
2009-03-20 13:45:00,10.14,10.14,10.08,10.08,159300.0,7.7489,7.7489,7.703,7.703,159300.0
2009-03-20 13:50:00,10.09,10.15,10.08,10.11,393000.0,7.7107,7.7565,7.703,7.726,393000.0
2009-03-20 13:55:00,10.11,10.14,10.09,10.12,166500.0,7.726,7.7489,7.7107,7.7336,166500.0
2009-03-20 14:00:00,10.12,10.13,10.09,10.12,135700.0,7.7336,7.7412,7.7107,7.7336,135700.0
2009-03-20 14:05:00,10.12,10.12,10.08,10.11,82200.0,7.7336,7.7336,7.703,7.726,82200.0
2009-03-20 14:10:00,10.11,10.18,10.1,10.17,289600.0,7.726,7.7795,7.7183,7.7718,289600.0
2009-03-20 14:15:00,10.17,10.21,10.17,10.18,197600.0,7.7718,7.8024,7.7718,7.7795,197600.0
2009-03-20 14:20:00,10.19,10.21,10.18,10.19,92900.0,7.7871,7.8024,7.7795,7.7871,92900.0
2009-03-20 14:25:00,10.19,10.24,10.16,10.23,133500.0,7.7871,7.8253,7.7642,7.8177,133500.0
2009-03-20 14:30:00,10.23,10.25,10.2,10.21,134200.0,7.8177,7.8329,7.7947,7.8024,134200.0
2009-03-20 14:35:00,10.21,10.24,10.19,10.24,188500.0,7.8024,7.8253,7.7871,7.8253,188500.0
2009-03-20 14:40:00,10.24,10.25,10.14,10.18,332100.0,7.8253,7.8329,7.7489,7.7795,332100.0
2009-03-20 14:45:00,10.18,10.21,10.16,10.19,169100.0,7.7795,7.8024,7.7642,7.7871,169100.0
2009-03-20 14:50:00,10.2,10.2,10.16,10.18,51000.0,7.7947,7.7947,7.7642,7.7795,51000.0
2009-03-20 14:55:00,10.18,10.26,10.15,10.24,169600.0,7.7795,7.8406,7.7565,7.8253,169600.0
2009-03-20 15:00:00,10.24,10.27,10.23,10.23,120800.0,7.8253,7.8482,7.8177,7.8177,120800.0
2009-03-20 15:05:00,10.23,10.31,10.22,10.28,232500.0,7.8177,7.8788,7.81,7.8559,232500.0
2009-03-20 15:10:00,10.29,10.31,10.24,10.24,166800.0,7.8635,7.8788,7.8253,7.8253,166800.0
2009-03-20 15:15:00,10.24,10.28,10.22,10.27,258300.0,7.8253,7.8559,7.81,7.8482,258300.0
2009-03-20 15:20:00,10.25,10.32,10.25,10.31,230400.0,7.8329,7.8864,7.8329,7.8788,230400.0
2009-03-20 15:25:00,10.31,10.31,10.27,10.29,114100.0,7.8788,7.8788,7.8482,7.8635,114100.0
2009-03-20 15:30:00,10.28,10.37,10.28,10.36,468400.0,7.8559,7.9246,7.8559,7.917,468400.0
2009-03-20 15:35:00,10.35,10.39,10.28,10.29,390600.0,7.9094,7.9399,7.8559,7.8635,390600.0
2009-03-20 15:40:00,10.29,10.31,10.26,10.26,314500.0,7.8635,7.8788,7.8406,7.8406,314500.0
2009-03-20 15:45:00,10.26,10.28,10.24,10.24,256600.0,7.8406,7.8559,7.8253,7.8253,256600.0
2009-03-20 15:50:00,10.23,10.29,10.23,10.28,672700.0,7.8177,7.8635,7.8177,7.8559,672700.0
2009-03-20 15:55:00,10.28,10.28,10.22,10.22,1119400.0,7.8559,7.8559,7.81,7.81,1119400.0
2009-03-23 09:30:00,10.45,10.5,10.44,10.49,341400.0,7.9858,8.024,7.9781,8.0163,341400.0
2009-03-23 09:35:00,10.48,10.58,10.45,10.57,546100.0,8.0087,8.0851,7.9858,8.0775,546100.0
2009-03-23 09:40:00,10.56,10.61,10.51,10.6,751600.0,8.0698,8.1081,8.0316,8.1004,751600.0
2009-03-23 09:45:00,10.59,10.62,10.55,10.55,638600.0,8.0928,8.1157,8.0622,8.0622,638600.0
2009-03-23 09:50:00,10.56,10.62,10.55,10.61,286600.0,8.0698,8.1157,8.0622,8.1081,286600.0
2009-03-23 09:55:00,10.61,10.64,10.55,10.61,298400.0,8.1081,8.131,8.0622,8.1081,298400.0
2009-03-23 10:00:00,10.62,10.74,10.61,10.71,750400.0,8.1157,8.2074,8.1081,8.1845,750400.0
2009-03-23 10:05:00,10.72,10.75,10.68,10.73,362500.0,8.1921,8.215,8.1615,8.1998,362500.0
2009-03-23 10:10:00,10.73,10.77,10.72,10.74,224300.0,8.1998,8.2303,8.1921,8.2074,224300.0
2009-03-23 10:15:00,10.74,10.82,10.74,10.79,438700.0,8.2074,8.2685,8.2074,8.2456,438700.0
2009-03-23 10:20:00,10.78,10.81,10.75,10.77,266100.0,8.238,8.2609,8.215,8.2303,266100.0
2009-03-23 10:25:00,10.77,10.8,10.75,10.77,176600.0,8.2303,8.2532,8.215,8.2303,176600.0
2009-03-23 10:30:00,10.77,10.83,10.77,10.81,151100.0,8.2303,8.2762,8.2303,8.2609,151100.0
2009-03-23 10:35:00,10.82,10.87,10.81,10.83,296200.0,8.2685,8.3067,8.2609,8.2762,296200.0
2009-03-23 10:40:00,10.83,10.85,10.82,10.84,277400.0,8.2762,8.2915,8.2685,8.2838,277400.0
2009-03-23 10:45:00,10.84,10.85,10.81,10.84,265000.0,8.2838,8.2915,8.2609,8.2838,265000.0
2009-03-23 10:50:00,10.84,10.85,10.83,10.84,93700.0,8.2838,8.2915,8.2762,8.2838,93700.0
2009-03-23 10:55:00,10.85,10.88,10.83,10.85,276400.0,8.2915,8.3144,8.2762,8.2915,276400.0
2009-03-23 11:00:00,10.86,10.89,10.83,10.84,267300.0,8.2991,8.322,8.2762,8.2838,267300.0
2009-03-23 11:05:00,10.84,10.87,10.81,10.81,161800.0,8.2838,8.3067,8.2609,8.2609,161800.0
2009-03-23 11:10:00,10.81,10.84,10.79,10.81,110800.0,8.2609,8.2838,8.2456,8.2609,110800.0
2009-03-23 11:15:00,10.82,10.86,10.82,10.85,201700.0,8.2685,8.2991,8.2685,8.2915,201700.0
2009-03-23 11:20:00,10.85,10.86,10.82,10.83,138500.0,8.2915,8.2991,8.2685,8.2762,138500.0
2009-03-23 11:25:00,10.84,10.85,10.81,10.82,135800.0,8.2838,8.2915,8.2609,8.2685,135800.0
2009-03-23 11:30:00,10.81,10.85,10.78,10.79,269200.0,8.2609,8.2915,8.238,8.2456,269200.0
2009-03-23 11:35:00,10.79,10.8,10.75,10.75,186900.0,8.2456,8.2532,8.215,8.215,186900.0
2009-03-23 11:40:00,10.76,10.82,10.75,10.8,265300.0,8.2227,8.2685,8.215,8.2532,265300.0
2009-03-23 11:45:00,10.8,10.85,10.8,10.83,146700.0,8.2532,8.2915,8.2532,8.2762,146700.0
2009-03-23 11:50:00,10.82,10.9,10.82,10.89,190300.0,8.2685,8.3297,8.2685,8.322,190300.0
2009-03-23 11:55:00,10.88,10.9,10.86,10.86,207400.0,8.3144,8.3297,8.2991,8.2991,207400.0
2009-03-23 12:00:00,10.86,10.87,10.84,10.85,96900.0,8.2991,8.3067,8.2838,8.2915,96900.0
2009-03-23 12:05:00,10.86,10.89,10.84,10.89,52600.0,8.2991,8.322,8.2838,8.322,52600.0
2009-03-23 12:10:00,10.89,10.89,10.86,10.86,136500.0,8.322,8.322,8.2991,8.2991,136500.0
2009-03-23 12:15:00,10.86,10.88,10.84,10.84,110400.0,8.2991,8.3144,8.2838,8.2838,110400.0
2009-03-23 12:20:00,10.84,10.86,10.83,10.86,90700.0,8.2838,8.2991,8.2762,8.2991,90700.0
2009-03-23 12:25:00,10.86,10.86,10.8,10.83,212400.0,8.2991,8.2991,8.2532,8.2762,212400.0
2009-03-23 12:30:00,10.83,10.85,10.81,10.82,112200.0,8.2762,8.2915,8.2609,8.2685,112200.0
2009-03-23 12:35:00,10.81,10.81,10.78,10.79,81200.0,8.2609,8.2609,8.238,8.2456,81200.0
2009-03-23 12:40:00,10.79,10.82,10.77,10.77,99200.0,8.2456,8.2685,8.2303,8.2303,99200.0
2009-03-23 12:45:00,10.78,10.8,10.77,10.77,75600.0,8.238,8.2532,8.2303,8.2303,75600.0
2009-03-23 12:50:00,10.77,10.82,10.76,10.8,126400.0,8.2303,8.2685,8.2227,8.2532,126400.0
2009-03-23 12:55:00,10.8,10.81,10.79,10.79,255200.0,8.2532,8.2609,8.2456,8.2456,255200.0
2009-03-23 13:00:00,10.79,10.8,10.77,10.78,92400.0,8.2456,8.2532,8.2303,8.238,92400.0
2009-03-23 13:05:00,10.78,10.8,10.76,10.79,194600.0,8.238,8.2532,8.2227,8.2456,194600.0
2009-03-23 13:10:00,10.79,10.86,10.79,10.85,111200.0,8.2456,8.2991,8.2456,8.2915,111200.0
2009-03-23 13:15:00,10.85,10.86,10.81,10.81,119500.0,8.2915,8.2991,8.2609,8.2609,119500.0
2009-03-23 13:20:00,10.81,10.82,10.78,10.79,80000.0,8.2609,8.2685,8.238,8.2456,80000.0
2009-03-23 13:25:00,10.79,10.79,10.73,10.73,194000.0,8.2456,8.2456,8.1998,8.1998,194000.0
2009-03-23 13:30:00,10.74,10.76,10.71,10.74,146800.0,8.2074,8.2227,8.1845,8.2074,146800.0
2009-03-23 13:35:00,10.73,10.74,10.69,10.73,153500.0,8.1998,8.2074,8.1692,8.1998,153500.0
2009-03-23 13:40:00,10.72,10.73,10.7,10.7,129000.0,8.1921,8.1998,8.1768,8.1768,129000.0
2009-03-23 13:45:00,10.71,10.75,10.7,10.71,327400.0,8.1845,8.215,8.1768,8.1845,327400.0
2009-03-23 13:50:00,10.72,10.74,10.68,10.71,574100.0,8.1921,8.2074,8.1615,8.1845,574100.0
2009-03-23 13:55:00,10.71,10.71,10.65,10.67,222100.0,8.1845,8.1845,8.1386,8.1539,222100.0
2009-03-23 14:00:00,10.66,10.7,10.66,10.7,108300.0,8.1463,8.1768,8.1463,8.1768,108300.0
2009-03-23 14:05:00,10.69,10.7,10.68,10.68,108300.0,8.1692,8.1768,8.1615,8.1615,108300.0
2009-03-23 14:10:00,10.69,10.69,10.65,10.68,161500.0,8.1692,8.1692,8.1386,8.1615,161500.0
2009-03-23 14:15:00,10.68,10.7,10.67,10.69,68100.0,8.1615,8.1768,8.1539,8.1692,68100.0
2009-03-23 14:20:00,10.69,10.71,10.69,10.7,116600.0,8.1692,8.1845,8.1692,8.1768,116600.0
2009-03-23 14:25:00,10.71,10.76,10.7,10.74,267300.0,8.1845,8.2227,8.1768,8.2074,267300.0
2009-03-23 14:30:00,10.74,10.79,10.73,10.76,208200.0,8.2074,8.2456,8.1998,8.2227,208200.0
2009-03-23 14:35:00,10.76,10.78,10.75,10.75,133100.0,8.2227,8.238,8.215,8.215,133100.0
2009-03-23 14:40:00,10.76,10.77,10.74,10.77,221800.0,8.2227,8.2303,8.2074,8.2303,221800.0
2009-03-23 14:45:00,10.77,10.82,10.75,10.82,239400.0,8.2303,8.2685,8.215,8.2685,239400.0
2009-03-23 14:50:00,10.82,10.86,10.8,10.85,440300.0,8.2685,8.2991,8.2532,8.2915,440300.0
2009-03-23 14:55:00,10.84,10.86,10.83,10.85,124500.0,8.2838,8.2991,8.2762,8.2915,124500.0
2009-03-23 15:00:00,10.85,10.88,10.82,10.86,217700.0,8.2915,8.3144,8.2685,8.2991,217700.0
2009-03-23 15:05:00,10.87,10.89,10.82,10.83,319700.0,8.3067,8.322,8.2685,8.2762,319700.0
2009-03-23 15:10:00,10.82,10.9,10.82,10.89,659400.0,8.2685,8.3297,8.2685,8.322,659400.0
2009-03-23 15:15:00,10.89,10.93,10.88,10.91,438100.0,8.322,8.3526,8.3144,8.3373,438100.0
2009-03-23 15:20:00,10.91,10.92,10.86,10.89,207000.0,8.3373,8.345,8.2991,8.322,207000.0
2009-03-23 15:25:00,10.89,10.91,10.86,10.91,256700.0,8.322,8.3373,8.2991,8.3373,256700.0
2009-03-23 15:30:00,10.91,10.94,10.87,10.88,647000.0,8.3373,8.3602,8.3067,8.3144,647000.0
2009-03-23 15:35:00,10.88,10.96,10.87,10.95,458600.0,8.3144,8.3755,8.3067,8.3679,458600.0
2009-03-23 15:40:00,10.95,10.99,10.95,10.95,626700.0,8.3679,8.3984,8.3679,8.3679,626700.0
2009-03-23 15:45:00,10.95,11.0,10.94,10.99,537700.0,8.3679,8.4061,8.3602,8.3984,537700.0
2009-03-23 15:50:00,10.99,11.0,10.96,11.0,727000.0,8.3984,8.4061,8.3755,8.4061,727000.0
2009-03-23 15:55:00,11.0,11.06,10.97,11.06,1395100.0,8.4061,8.4519,8.3832,8.4519,1395100.0
2009-03-24 09:30:00,10.82,10.9,10.8,10.82,282600.0,8.2685,8.3297,8.2532,8.2685,282600.0
2009-03-24 09:35:00,10.82,10.88,10.79,10.85,390100.0,8.2685,8.3144,8.2456,8.2915,390100.0
2009-03-24 09:40:00,10.85,10.88,10.82,10.82,374300.0,8.2915,8.3144,8.2685,8.2685,374300.0
2009-03-24 09:45:00,10.83,10.84,10.75,10.79,535700.0,8.2762,8.2838,8.215,8.2456,535700.0
2009-03-24 09:50:00,10.78,10.83,10.78,10.82,229200.0,8.238,8.2762,8.238,8.2685,229200.0
2009-03-24 09:55:00,10.82,10.85,10.81,10.83,244000.0,8.2685,8.2915,8.2609,8.2762,244000.0
2009-03-24 10:00:00,10.84,10.88,10.81,10.86,254700.0,8.2838,8.3144,8.2609,8.2991,254700.0
2009-03-24 10:05:00,10.87,10.87,10.81,10.85,385600.0,8.3067,8.3067,8.2609,8.2915,385600.0
2009-03-24 10:10:00,10.85,10.9,10.83,10.85,392000.0,8.2915,8.3297,8.2762,8.2915,392000.0
2009-03-24 10:15:00,10.85,10.9,10.81,10.82,243300.0,8.2915,8.3297,8.2609,8.2685,243300.0
2009-03-24 10:20:00,10.81,10.84,10.78,10.79,225800.0,8.2609,8.2838,8.238,8.2456,225800.0
2009-03-24 10:25:00,10.8,10.82,10.75,10.77,243100.0,8.2532,8.2685,8.215,8.2303,243100.0
2009-03-24 10:30:00,10.77,10.77,10.71,10.74,237100.0,8.2303,8.2303,8.1845,8.2074,237100.0
2009-03-24 10:35:00,10.73,10.75,10.7,10.74,115200.0,8.1998,8.215,8.1768,8.2074,115200.0
2009-03-24 10:40:00,10.73,10.75,10.64,10.64,311200.0,8.1998,8.215,8.131,8.131,311200.0
2009-03-24 10:45:00,10.64,10.66,10.57,10.6,602600.0,8.131,8.1463,8.0775,8.1004,602600.0
2009-03-24 10:50:00,10.6,10.65,10.6,10.63,169100.0,8.1004,8.1386,8.1004,8.1233,169100.0
2009-03-24 10:55:00,10.63,10.66,10.61,10.61,227900.0,8.1233,8.1463,8.1081,8.1081,227900.0
2009-03-24 11:00:00,10.61,10.66,10.55,10.65,367000.0,8.1081,8.1463,8.0622,8.1386,367000.0
2009-03-24 11:05:00,10.64,10.69,10.64,10.68,436700.0,8.131,8.1692,8.131,8.1615,436700.0
2009-03-24 11:10:00,10.69,10.7,10.66,10.68,177200.0,8.1692,8.1768,8.1463,8.1615,177200.0
2009-03-24 11:15:00,10.68,10.68,10.65,10.66,80000.0,8.1615,8.1615,8.1386,8.1463,80000.0
2009-03-24 11:20:00,10.65,10.72,10.65,10.69,115100.0,8.1386,8.1921,8.1386,8.1692,115100.0
2009-03-24 11:25:00,10.69,10.75,10.68,10.75,245700.0,8.1692,8.215,8.1615,8.215,245700.0
2009-03-24 11:30:00,10.75,10.76,10.72,10.72,187100.0,8.215,8.2227,8.1921,8.1921,187100.0
2009-03-24 11:35:00,10.71,10.74,10.71,10.73,98300.0,8.1845,8.2074,8.1845,8.1998,98300.0
2009-03-24 11:40:00,10.74,10.74,10.7,10.72,68400.0,8.2074,8.2074,8.1768,8.1921,68400.0
2009-03-24 11:45:00,10.71,10.73,10.69,10.72,112500.0,8.1845,8.1998,8.1692,8.1921,112500.0
2009-03-24 11:50:00,10.72,10.73,10.67,10.71,76900.0,8.1921,8.1998,8.1539,8.1845,76900.0
2009-03-24 11:55:00,10.7,10.71,10.68,10.68,66700.0,8.1768,8.1845,8.1615,8.1615,66700.0
2009-03-24 12:00:00,10.68,10.7,10.65,10.67,145100.0,8.1615,8.1768,8.1386,8.1539,145100.0
2009-03-24 12:05:00,10.66,10.67,10.63,10.63,139000.0,8.1463,8.1539,8.1233,8.1233,139000.0
2009-03-24 12:10:00,10.63,10.67,10.63,10.66,72100.0,8.1233,8.1539,8.1233,8.1463,72100.0
2009-03-24 12:15:00,10.66,10.67,10.66,10.66,70500.0,8.1463,8.1539,8.1463,8.1463,70500.0
2009-03-24 12:20:00,10.66,10.67,10.65,10.66,37100.0,8.1463,8.1539,8.1386,8.1463,37100.0
2009-03-24 12:25:00,10.66,10.69,10.64,10.69,221800.0,8.1463,8.1692,8.131,8.1692,221800.0
2009-03-24 12:30:00,10.69,10.71,10.66,10.69,184600.0,8.1692,8.1845,8.1463,8.1692,184600.0
2009-03-24 12:35:00,10.68,10.73,10.68,10.71,170300.0,8.1615,8.1998,8.1615,8.1845,170300.0
2009-03-24 12:40:00,10.71,10.73,10.7,10.71,145200.0,8.1845,8.1998,8.1768,8.1845,145200.0
2009-03-24 12:45:00,10.71,10.75,10.71,10.74,164900.0,8.1845,8.215,8.1845,8.2074,164900.0
2009-03-24 12:50:00,10.75,10.79,10.74,10.79,263700.0,8.215,8.2456,8.2074,8.2456,263700.0
2009-03-24 12:55:00,10.79,10.82,10.77,10.81,109600.0,8.2456,8.2685,8.2303,8.2609,109600.0
2009-03-24 13:00:00,10.81,10.85,10.78,10.83,493100.0,8.2609,8.2915,8.238,8.2762,493100.0
2009-03-24 13:05:00,10.83,10.83,10.78,10.82,147700.0,8.2762,8.2762,8.238,8.2685,147700.0
2009-03-24 13:10:00,10.82,10.83,10.78,10.83,168800.0,8.2685,8.2762,8.238,8.2762,168800.0
2009-03-24 13:15:00,10.83,10.83,10.74,10.77,596600.0,8.2762,8.2762,8.2074,8.2303,596600.0
2009-03-24 13:20:00,10.77,10.83,10.77,10.83,140600.0,8.2303,8.2762,8.2303,8.2762,140600.0
2009-03-24 13:25:00,10.82,10.84,10.8,10.81,74600.0,8.2685,8.2838,8.2532,8.2609,74600.0
2009-03-24 13:30:00,10.8,10.81,10.74,10.75,110400.0,8.2532,8.2609,8.2074,8.215,110400.0
2009-03-24 13:35:00,10.74,10.76,10.71,10.72,118700.0,8.2074,8.2227,8.1845,8.1921,118700.0
2009-03-24 13:40:00,10.72,10.74,10.69,10.72,78000.0,8.1921,8.2074,8.1692,8.1921,78000.0
2009-03-24 13:45:00,10.73,10.75,10.71,10.73,71800.0,8.1998,8.215,8.1845,8.1998,71800.0
2009-03-24 13:50:00,10.72,10.74,10.69,10.7,87700.0,8.1921,8.2074,8.1692,8.1768,87700.0
2009-03-24 13:55:00,10.7,10.73,10.69,10.73,98700.0,8.1768,8.1998,8.1692,8.1998,98700.0
2009-03-24 14:00:00,10.72,10.73,10.68,10.69,85500.0,8.1921,8.1998,8.1615,8.1692,85500.0
2009-03-24 14:05:00,10.69,10.74,10.69,10.74,89100.0,8.1692,8.2074,8.1692,8.2074,89100.0
2009-03-24 14:10:00,10.73,10.74,10.71,10.73,76500.0,8.1998,8.2074,8.1845,8.1998,76500.0
2009-03-24 14:15:00,10.73,10.75,10.71,10.73,98100.0,8.1998,8.215,8.1845,8.1998,98100.0
2009-03-24 14:20:00,10.73,10.76,10.72,10.74,88300.0,8.1998,8.2227,8.1921,8.2074,88300.0
2009-03-24 14:25:00,10.74,10.75,10.69,10.71,84100.0,8.2074,8.215,8.1692,8.1845,84100.0
2009-03-24 14:30:00,10.71,10.73,10.67,10.68,105600.0,8.1845,8.1998,8.1539,8.1615,105600.0
2009-03-24 14:35:00,10.68,10.71,10.68,10.69,79000.0,8.1615,8.1845,8.1615,8.1692,79000.0
2009-03-24 14:40:00,10.69,10.73,10.69,10.69,69200.0,8.1692,8.1998,8.1692,8.1692,69200.0
2009-03-24 14:45:00,10.7,10.72,10.67,10.67,172400.0,8.1768,8.1921,8.1539,8.1539,172400.0
2009-03-24 14:50:00,10.68,10.7,10.64,10.66,157100.0,8.1615,8.1768,8.131,8.1463,157100.0
2009-03-24 14:55:00,10.66,10.67,10.63,10.65,127700.0,8.1463,8.1539,8.1233,8.1386,127700.0
2009-03-24 15:00:00,10.66,10.69,10.64,10.65,145100.0,8.1463,8.1692,8.131,8.1386,145100.0
2009-03-24 15:05:00,10.65,10.65,10.6,10.63,109700.0,8.1386,8.1386,8.1004,8.1233,109700.0
2009-03-24 15:10:00,10.62,10.65,10.61,10.62,79000.0,8.1157,8.1386,8.1081,8.1157,79000.0
2009-03-24 15:15:00,10.62,10.68,10.61,10.64,217700.0,8.1157,8.1615,8.1081,8.131,217700.0
2009-03-24 15:20:00,10.64,10.69,10.63,10.63,295000.0,8.131,8.1692,8.1233,8.1233,295000.0
2009-03-24 15:25:00,10.64,10.68,10.6,10.67,199200.0,8.131,8.1615,8.1004,8.1539,199200.0
2009-03-24 15:30:00,10.66,10.68,10.63,10.68,154800.0,8.1463,8.1615,8.1233,8.1615,154800.0
2009-03-24 15:35:00,10.68,10.74,10.68,10.73,271800.0,8.1615,8.2074,8.1615,8.1998,271800.0
2009-03-24 15:40:00,10.73,10.74,10.66,10.68,250900.0,8.1998,8.2074,8.1463,8.1615,250900.0
2009-03-24 15:45:00,10.68,10.7,10.64,10.64,231000.0,8.1615,8.1768,8.131,8.131,231000.0
2009-03-24 15:50:00,10.64,10.66,10.62,10.63,296000.0,8.131,8.1463,8.1157,8.1233,296000.0
2009-03-24 15:55:00,10.62,10.63,10.56,10.59,933600.0,8.1157,8.1233,8.0698,8.0928,933600.0
2009-03-25 09:30:00,10.64,10.99,10.64,10.99,504700.0,8.131,8.3984,8.131,8.3984,504700.0
2009-03-25 09:35:00,10.98,11.0,10.92,10.95,474600.0,8.3908,8.4061,8.345,8.3679,474600.0
2009-03-25 09:40:00,10.95,11.05,10.93,11.0,378400.0,8.3679,8.4443,8.3526,8.4061,378400.0
2009-03-25 09:45:00,11.0,11.03,10.92,10.93,391300.0,8.4061,8.429,8.345,8.3526,391300.0
2009-03-25 09:50:00,10.93,11.04,10.92,10.93,407200.0,8.3526,8.4367,8.345,8.3526,407200.0
2009-03-25 09:55:00,10.94,11.02,10.93,10.97,251800.0,8.3602,8.4214,8.3526,8.3832,251800.0
2009-03-25 10:00:00,10.97,11.11,10.97,11.09,457200.0,8.3832,8.4901,8.3832,8.4749,457200.0
2009-03-25 10:05:00,11.1,11.17,11.05,11.16,475800.0,8.4825,8.536,8.4443,8.5284,475800.0
2009-03-25 10:10:00,11.16,11.17,11.1,11.11,434500.0,8.5284,8.536,8.4825,8.4901,434500.0
2009-03-25 10:15:00,11.11,11.15,11.1,11.14,268500.0,8.4901,8.5207,8.4825,8.5131,268500.0
2009-03-25 10:20:00,11.14,11.14,11.04,11.08,703100.0,8.5131,8.5131,8.4367,8.4672,703100.0
2009-03-25 10:25:00,11.07,11.07,11.01,11.02,183300.0,8.4596,8.4596,8.4137,8.4214,183300.0
2009-03-25 10:30:00,11.02,11.05,11.0,11.05,336900.0,8.4214,8.4443,8.4061,8.4443,336900.0
2009-03-25 10:35:00,11.04,11.15,11.04,11.12,308000.0,8.4367,8.5207,8.4367,8.4978,308000.0
2009-03-25 10:40:00,11.12,11.13,11.07,11.1,181600.0,8.4978,8.5054,8.4596,8.4825,181600.0
2009-03-25 10:45:00,11.09,11.12,11.07,11.08,319400.0,8.4749,8.4978,8.4596,8.4672,319400.0
2009-03-25 10:50:00,11.07,11.08,11.03,11.04,210600.0,8.4596,8.4672,8.429,8.4367,210600.0
2009-03-25 10:55:00,11.04,11.05,11.02,11.04,304800.0,8.4367,8.4443,8.4214,8.4367,304800.0
2009-03-25 11:00:00,11.04,11.09,11.03,11.07,146800.0,8.4367,8.4749,8.429,8.4596,146800.0
2009-03-25 11:05:00,11.08,11.11,11.05,11.06,140100.0,8.4672,8.4901,8.4443,8.4519,140100.0
2009-03-25 11:10:00,11.07,11.09,11.05,11.06,325700.0,8.4596,8.4749,8.4443,8.4519,325700.0
2009-03-25 11:15:00,11.07,11.08,10.99,11.0,355100.0,8.4596,8.4672,8.3984,8.4061,355100.0
2009-03-25 11:20:00,11.01,11.01,10.92,10.96,440600.0,8.4137,8.4137,8.345,8.3755,440600.0
2009-03-25 11:25:00,10.96,11.01,10.95,11.01,332800.0,8.3755,8.4137,8.3679,8.4137,332800.0
2009-03-25 11:30:00,11.01,11.02,10.96,10.97,578500.0,8.4137,8.4214,8.3755,8.3832,578500.0
2009-03-25 11:35:00,10.97,11.0,10.96,10.99,307700.0,8.3832,8.4061,8.3755,8.3984,307700.0
2009-03-25 11:40:00,10.98,11.01,10.94,11.01,391500.0,8.3908,8.4137,8.3602,8.4137,391500.0
2009-03-25 11:45:00,11.01,11.03,10.99,11.0,224900.0,8.4137,8.429,8.3984,8.4061,224900.0
2009-03-25 11:50:00,11.0,11.02,10.98,11.01,139600.0,8.4061,8.4214,8.3908,8.4137,139600.0
2009-03-25 11:55:00,11.0,11.01,10.98,10.98,67200.0,8.4061,8.4137,8.3908,8.3908,67200.0
2009-03-25 12:00:00,10.98,11.07,10.97,11.06,374400.0,8.3908,8.4596,8.3832,8.4519,374400.0
2009-03-25 12:05:00,11.06,11.12,11.05,11.1,346100.0,8.4519,8.4978,8.4443,8.4825,346100.0
2009-03-25 12:10:00,11.1,11.12,11.1,11.11,277500.0,8.4825,8.4978,8.4825,8.4901,277500.0
2009-03-25 12:15:00,11.12,11.13,11.1,11.1,508800.0,8.4978,8.5054,8.4825,8.4825,508800.0
2009-03-25 12:20:00,11.11,11.14,11.08,11.08,205000.0,8.4901,8.5131,8.4672,8.4672,205000.0
2009-03-25 12:25:00,11.09,11.11,11.08,11.1,603400.0,8.4749,8.4901,8.4672,8.4825,603400.0
2009-03-25 12:30:00,11.1,11.11,11.04,11.05,270100.0,8.4825,8.4901,8.4367,8.4443,270100.0
2009-03-25 12:35:00,11.06,11.11,11.05,11.1,321000.0,8.4519,8.4901,8.4443,8.4825,321000.0
2009-03-25 12:40:00,11.1,11.12,11.08,11.09,104400.0,8.4825,8.4978,8.4672,8.4749,104400.0
2009-03-25 12:45:00,11.08,11.09,11.05,11.05,379900.0,8.4672,8.4749,8.4443,8.4443,379900.0
2009-03-25 12:50:00,11.05,11.05,10.97,10.99,585300.0,8.4443,8.4443,8.3832,8.3984,585300.0
2009-03-25 12:55:00,11.0,11.03,10.98,10.99,142300.0,8.4061,8.429,8.3908,8.3984,142300.0
2009-03-25 13:00:00,11.0,11.04,10.99,11.01,100500.0,8.4061,8.4367,8.3984,8.4137,100500.0
2009-03-25 13:05:00,11.02,11.02,10.97,10.99,197000.0,8.4214,8.4214,8.3832,8.3984,197000.0
2009-03-25 13:10:00,10.99,11.01,10.97,10.97,158200.0,8.3984,8.4137,8.3832,8.3832,158200.0
2009-03-25 13:15:00,10.98,10.98,10.87,10.87,422700.0,8.3908,8.3908,8.3067,8.3067,422700.0
2009-03-25 13:20:00,10.87,10.88,10.83,10.85,305600.0,8.3067,8.3144,8.2762,8.2915,305600.0
2009-03-25 13:25:00,10.85,10.88,10.78,10.8,315300.0,8.2915,8.3144,8.238,8.2532,315300.0
2009-03-25 13:30:00,10.8,10.84,10.79,10.83,217400.0,8.2532,8.2838,8.2456,8.2762,217400.0
2009-03-25 13:35:00,10.83,10.83,10.78,10.8,149700.0,8.2762,8.2762,8.238,8.2532,149700.0
2009-03-25 13:40:00,10.79,10.8,10.75,10.79,226700.0,8.2456,8.2532,8.215,8.2456,226700.0
2009-03-25 13:45:00,10.79,10.81,10.79,10.79,84200.0,8.2456,8.2609,8.2456,8.2456,84200.0
2009-03-25 13:50:00,10.79,10.87,10.78,10.87,171200.0,8.2456,8.3067,8.238,8.3067,171200.0
2009-03-25 13:55:00,10.87,10.87,10.8,10.8,136700.0,8.3067,8.3067,8.2532,8.2532,136700.0
2009-03-25 14:00:00,10.8,10.81,10.7,10.71,219300.0,8.2532,8.2609,8.1768,8.1845,219300.0
2009-03-25 14:05:00,10.71,10.74,10.66,10.69,291000.0,8.1845,8.2074,8.1463,8.1692,291000.0
2009-03-25 14:10:00,10.69,10.75,10.68,10.74,421400.0,8.1692,8.215,8.1615,8.2074,421400.0
2009-03-25 14:15:00,10.74,10.74,10.7,10.73,166400.0,8.2074,8.2074,8.1768,8.1998,166400.0
2009-03-25 14:20:00,10.72,10.78,10.7,10.76,192900.0,8.1921,8.238,8.1768,8.2227,192900.0
2009-03-25 14:25:00,10.74,10.79,10.74,10.77,584300.0,8.2074,8.2456,8.2074,8.2303,584300.0
2009-03-25 14:30:00,10.77,10.81,10.74,10.77,537200.0,8.2303,8.2609,8.2074,8.2303,537200.0
2009-03-25 14:35:00,10.77,10.8,10.7,10.7,236400.0,8.2303,8.2532,8.1768,8.1768,236400.0
2009-03-25 14:40:00,10.7,10.73,10.66,10.7,427100.0,8.1768,8.1998,8.1463,8.1768,427100.0
2009-03-25 14:45:00,10.7,10.72,10.64,10.71,562900.0,8.1768,8.1921,8.131,8.1845,562900.0
2009-03-25 14:50:00,10.69,10.71,10.64,10.71,310600.0,8.1692,8.1845,8.131,8.1845,310600.0
2009-03-25 14:55:00,10.71,10.72,10.67,10.68,362600.0,8.1845,8.1921,8.1539,8.1615,362600.0
2009-03-25 15:00:00,10.68,10.69,10.63,10.63,359100.0,8.1615,8.1692,8.1233,8.1233,359100.0
2009-03-25 15:05:00,10.63,10.68,10.61,10.64,294900.0,8.1233,8.1615,8.1081,8.131,294900.0
2009-03-25 15:10:00,10.65,10.74,10.64,10.73,720400.0,8.1386,8.2074,8.131,8.1998,720400.0
2009-03-25 15:15:00,10.73,10.76,10.69,10.76,537500.0,8.1998,8.2227,8.1692,8.2227,537500.0
2009-03-25 15:20:00,10.75,10.81,10.75,10.78,463000.0,8.215,8.2609,8.215,8.238,463000.0
2009-03-25 15:25:00,10.77,10.87,10.77,10.85,356700.0,8.2303,8.3067,8.2303,8.2915,356700.0
2009-03-25 15:30:00,10.86,10.9,10.85,10.87,424200.0,8.2991,8.3297,8.2915,8.3067,424200.0
2009-03-25 15:35:00,10.87,10.91,10.85,10.88,573500.0,8.3067,8.3373,8.2915,8.3144,573500.0
2009-03-25 15:40:00,10.87,10.89,10.81,10.88,759600.0,8.3067,8.322,8.2609,8.3144,759600.0
2009-03-25 15:45:00,10.88,10.97,10.86,10.89,1087700.0,8.3144,8.3832,8.2991,8.322,1087700.0
2009-03-25 15:50:00,10.88,10.9,10.85,10.88,842900.0,8.3144,8.3297,8.2915,8.3144,842900.0
2009-03-25 15:55:00,10.88,10.98,10.88,10.98,1257200.0,8.3144,8.3908,8.3144,8.3908,1257200.0
2009-03-26 09:30:00,11.07,11.19,11.05,11.17,672100.0,8.4596,8.5513,8.4443,8.536,672100.0
2009-03-26 09:35:00,11.17,11.25,11.13,11.18,682100.0,8.536,8.5971,8.5054,8.5436,682100.0
2009-03-26 09:40:00,11.18,11.24,11.15,11.2,509000.0,8.5436,8.5895,8.5207,8.5589,509000.0
2009-03-26 09:45:00,11.21,11.21,11.08,11.11,486300.0,8.5666,8.5666,8.4672,8.4901,486300.0
2009-03-26 09:50:00,11.11,11.13,11.03,11.03,389000.0,8.4901,8.5054,8.429,8.429,389000.0
2009-03-26 09:55:00,11.03,11.05,10.94,10.95,469900.0,8.429,8.4443,8.3602,8.3679,469900.0
2009-03-26 10:00:00,10.94,11.0,10.93,11.0,286300.0,8.3602,8.4061,8.3526,8.4061,286300.0
2009-03-26 10:05:00,10.99,11.06,10.99,11.0,314700.0,8.3984,8.4519,8.3984,8.4061,314700.0
2009-03-26 10:10:00,11.0,11.0,10.91,10.91,206800.0,8.4061,8.4061,8.3373,8.3373,206800.0
2009-03-26 10:15:00,10.91,11.02,10.9,11.01,244100.0,8.3373,8.4214,8.3297,8.4137,244100.0
2009-03-26 10:20:00,11.01,11.03,10.98,11.02,164800.0,8.4137,8.429,8.3908,8.4214,164800.0
2009-03-26 10:25:00,11.01,11.04,10.99,10.99,196100.0,8.4137,8.4367,8.3984,8.3984,196100.0
2009-03-26 10:30:00,10.99,11.07,10.99,11.02,385800.0,8.3984,8.4596,8.3984,8.4214,385800.0
2009-03-26 10:35:00,11.02,11.15,11.02,11.13,280400.0,8.4214,8.5207,8.4214,8.5054,280400.0
2009-03-26 10:40:00,11.12,11.17,11.09,11.09,195800.0,8.4978,8.536,8.4749,8.4749,195800.0
2009-03-26 10:45:00,11.09,11.11,11.06,11.07,263800.0,8.4749,8.4901,8.4519,8.4596,263800.0
2009-03-26 10:50:00,11.07,11.1,11.04,11.06,239300.0,8.4596,8.4825,8.4367,8.4519,239300.0
2009-03-26 10:55:00,11.06,11.13,11.05,11.12,365300.0,8.4519,8.5054,8.4443,8.4978,365300.0
2009-03-26 11:00:00,11.11,11.17,11.08,11.15,120000.0,8.4901,8.536,8.4672,8.5207,120000.0
2009-03-26 11:05:00,11.15,11.19,11.13,11.16,201600.0,8.5207,8.5513,8.5054,8.5284,201600.0
2009-03-26 11:10:00,11.15,11.18,11.13,11.15,204100.0,8.5207,8.5436,8.5054,8.5207,204100.0
2009-03-26 11:15:00,11.15,11.2,11.13,11.15,233600.0,8.5207,8.5589,8.5054,8.5207,233600.0
2009-03-26 11:20:00,11.14,11.17,11.13,11.16,147100.0,8.5131,8.536,8.5054,8.5284,147100.0
2009-03-26 11:25:00,11.15,11.2,11.11,11.11,264100.0,8.5207,8.5589,8.4901,8.4901,264100.0
2009-03-26 11:30:00,11.1,11.16,11.09,11.15,299400.0,8.4825,8.5284,8.4749,8.5207,299400.0
2009-03-26 11:35:00,11.15,11.19,11.13,11.17,193300.0,8.5207,8.5513,8.5054,8.536,193300.0
2009-03-26 11:40:00,11.17,11.25,11.13,11.24,523000.0,8.536,8.5971,8.5054,8.5895,523000.0
2009-03-26 11:45:00,11.24,11.32,11.22,11.31,650300.0,8.5895,8.6506,8.5742,8.643,650300.0
2009-03-26 11:50:00,11.31,11.33,11.29,11.31,481400.0,8.643,8.6583,8.6277,8.643,481400.0
2009-03-26 11:55:00,11.32,11.35,11.29,11.34,245100.0,8.6506,8.6736,8.6277,8.6659,245100.0
2009-03-26 12:00:00,11.35,11.43,11.35,11.43,529900.0,8.6736,8.7347,8.6736,8.7347,529900.0
2009-03-26 12:05:00,11.43,11.48,11.4,11.47,763700.0,8.7347,8.7729,8.7118,8.7653,763700.0
2009-03-26 12:10:00,11.47,11.51,11.45,11.5,640200.0,8.7653,8.7958,8.75,8.7882,640200.0
2009-03-26 12:15:00,11.5,11.51,11.4,11.47,456500.0,8.7882,8.7958,8.7118,8.7653,456500.0
2009-03-26 12:20:00,11.48,11.5,11.45,11.49,324000.0,8.7729,8.7882,8.75,8.7805,324000.0
2009-03-26 12:25:00,11.49,11.5,11.44,11.46,181000.0,8.7805,8.7882,8.7423,8.7576,181000.0
2009-03-26 12:30:00,11.46,11.49,11.41,11.41,267900.0,8.7576,8.7805,8.7194,8.7194,267900.0
2009-03-26 12:35:00,11.42,11.47,11.4,11.46,263700.0,8.727,8.7653,8.7118,8.7576,263700.0
2009-03-26 12:40:00,11.47,11.47,11.36,11.37,139600.0,8.7653,8.7653,8.6812,8.6888,139600.0
2009-03-26 12:45:00,11.37,11.4,11.36,11.39,174100.0,8.6888,8.7118,8.6812,8.7041,174100.0
2009-03-26 12:50:00,11.4,11.4,11.34,11.36,176300.0,8.7118,8.7118,8.6659,8.6812,176300.0
2009-03-26 12:55:00,11.35,11.37,11.32,11.34,195600.0,8.6736,8.6888,8.6506,8.6659,195600.0
2009-03-26 13:00:00,11.33,11.44,11.33,11.41,347400.0,8.6583,8.7423,8.6583,8.7194,347400.0
2009-03-26 13:05:00,11.4,11.47,11.39,11.45,346000.0,8.7118,8.7653,8.7041,8.75,346000.0
2009-03-26 13:10:00,11.46,11.5,11.44,11.45,281500.0,8.7576,8.7882,8.7423,8.75,281500.0
2009-03-26 13:15:00,11.45,11.48,11.42,11.46,208900.0,8.75,8.7729,8.727,8.7576,208900.0
2009-03-26 13:20:00,11.47,11.52,11.45,11.47,385900.0,8.7653,8.8035,8.75,8.7653,385900.0
2009-03-26 13:25:00,11.47,11.47,11.41,11.43,487000.0,8.7653,8.7653,8.7194,8.7347,487000.0
2009-03-26 13:30:00,11.43,11.43,11.4,11.42,177600.0,8.7347,8.7347,8.7118,8.727,177600.0
2009-03-26 13:35:00,11.41,11.42,11.37,11.39,189900.0,8.7194,8.727,8.6888,8.7041,189900.0
2009-03-26 13:40:00,11.39,11.4,11.3,11.32,358600.0,8.7041,8.7118,8.6353,8.6506,358600.0
2009-03-26 13:45:00,11.32,11.35,11.31,11.33,267200.0,8.6506,8.6736,8.643,8.6583,267200.0
2009-03-26 13:50:00,11.34,11.39,11.33,11.33,242000.0,8.6659,8.7041,8.6583,8.6583,242000.0
2009-03-26 13:55:00,11.33,11.39,11.31,11.36,353400.0,8.6583,8.7041,8.643,8.6812,353400.0
2009-03-26 14:00:00,11.35,11.4,11.35,11.4,234300.0,8.6736,8.7118,8.6736,8.7118,234300.0
2009-03-26 14:05:00,11.4,11.41,11.35,11.37,236100.0,8.7118,8.7194,8.6736,8.6888,236100.0
2009-03-26 14:10:00,11.37,11.43,11.37,11.4,566800.0,8.6888,8.7347,8.6888,8.7118,566800.0
2009-03-26 14:15:00,11.41,11.43,11.39,11.43,278400.0,8.7194,8.7347,8.7041,8.7347,278400.0
2009-03-26 14:20:00,11.43,11.48,11.42,11.48,407600.0,8.7347,8.7729,8.727,8.7729,407600.0
2009-03-26 14:25:00,11.48,11.52,11.41,11.41,366500.0,8.7729,8.8035,8.7194,8.7194,366500.0
2009-03-26 14:30:00,11.41,11.44,11.35,11.42,591800.0,8.7194,8.7423,8.6736,8.727,591800.0
2009-03-26 14:35:00,11.43,11.47,11.41,11.44,340800.0,8.7347,8.7653,8.7194,8.7423,340800.0
2009-03-26 14:40:00,11.44,11.47,11.4,11.41,161200.0,8.7423,8.7653,8.7118,8.7194,161200.0
2009-03-26 14:45:00,11.41,11.47,11.41,11.44,341100.0,8.7194,8.7653,8.7194,8.7423,341100.0
2009-03-26 14:50:00,11.45,11.45,11.39,11.42,215600.0,8.75,8.75,8.7041,8.727,215600.0
2009-03-26 14:55:00,11.41,11.47,11.37,11.38,228800.0,8.7194,8.7653,8.6888,8.6965,228800.0
2009-03-26 15:00:00,11.37,11.4,11.36,11.39,257400.0,8.6888,8.7118,8.6812,8.7041,257400.0
2009-03-26 15:05:00,11.4,11.46,11.37,11.43,318400.0,8.7118,8.7576,8.6888,8.7347,318400.0
2009-03-26 15:10:00,11.43,11.46,11.41,11.43,470200.0,8.7347,8.7576,8.7194,8.7347,470200.0
2009-03-26 15:15:00,11.44,11.45,11.4,11.42,213300.0,8.7423,8.75,8.7118,8.727,213300.0
2009-03-26 15:20:00,11.42,11.5,11.41,11.47,388800.0,8.727,8.7882,8.7194,8.7653,388800.0
2009-03-26 15:25:00,11.47,11.51,11.46,11.49,281600.0,8.7653,8.7958,8.7576,8.7805,281600.0
2009-03-26 15:30:00,11.49,11.53,11.45,11.48,395800.0,8.7805,8.8111,8.75,8.7729,395800.0
2009-03-26 15:35:00,11.48,11.49,11.43,11.47,824300.0,8.7729,8.7805,8.7347,8.7653,824300.0
2009-03-26 15:40:00,11.47,11.54,11.47,11.52,523900.0,8.7653,8.8187,8.7653,8.8035,523900.0
2009-03-26 15:45:00,11.52,11.54,11.48,11.54,502700.0,8.8035,8.8187,8.7729,8.8187,502700.0
2009-03-26 15:50:00,11.54,11.59,11.51,11.54,1146300.0,8.8187,8.857,8.7958,8.8187,1146300.0
2009-03-26 15:55:00,11.54,11.69,11.54,11.6,1448000.0,8.8187,8.9334,8.8187,8.8646,1448000.0
2009-03-27 09:30:00,11.45,11.5,11.25,11.29,688700.0,8.75,8.7882,8.5971,8.6277,688700.0
2009-03-27 09:35:00,11.28,11.37,11.25,11.3,580700.0,8.6201,8.6888,8.5971,8.6353,580700.0
2009-03-27 09:40:00,11.3,11.37,11.26,11.26,705700.0,8.6353,8.6888,8.6048,8.6048,705700.0
2009-03-27 09:45:00,11.27,11.39,11.25,11.32,341300.0,8.6124,8.7041,8.5971,8.6506,341300.0
2009-03-27 09:50:00,11.33,11.37,11.29,11.36,220400.0,8.6583,8.6888,8.6277,8.6812,220400.0
2009-03-27 09:55:00,11.35,11.37,11.32,11.37,231800.0,8.6736,8.6888,8.6506,8.6888,231800.0
2009-03-27 10:00:00,11.37,11.42,11.32,11.34,353300.0,8.6888,8.727,8.6506,8.6659,353300.0
2009-03-27 10:05:00,11.34,11.37,11.25,11.25,228400.0,8.6659,8.6888,8.5971,8.5971,228400.0
2009-03-27 10:10:00,11.26,11.32,11.26,11.31,262900.0,8.6048,8.6506,8.6048,8.643,262900.0
2009-03-27 10:15:00,11.31,11.35,11.29,11.3,227800.0,8.643,8.6736,8.6277,8.6353,227800.0
2009-03-27 10:20:00,11.3,11.35,11.29,11.34,124300.0,8.6353,8.6736,8.6277,8.6659,124300.0
2009-03-27 10:25:00,11.34,11.35,11.28,11.3,81600.0,8.6659,8.6736,8.6201,8.6353,81600.0
2009-03-27 10:30:00,11.31,11.31,11.26,11.31,168700.0,8.643,8.643,8.6048,8.643,168700.0
2009-03-27 10:35:00,11.31,11.33,11.29,11.29,102300.0,8.643,8.6583,8.6277,8.6277,102300.0
2009-03-27 10:40:00,11.29,11.31,11.28,11.3,162500.0,8.6277,8.643,8.6201,8.6353,162500.0
2009-03-27 10:45:00,11.31,11.4,11.3,11.35,168700.0,8.643,8.7118,8.6353,8.6736,168700.0
2009-03-27 10:50:00,11.36,11.41,11.35,11.39,152300.0,8.6812,8.7194,8.6736,8.7041,152300.0
2009-03-27 10:55:00,11.4,11.4,11.36,11.38,117800.0,8.7118,8.7118,8.6812,8.6965,117800.0
2009-03-27 11:00:00,11.38,11.38,11.3,11.33,245000.0,8.6965,8.6965,8.6353,8.6583,245000.0
2009-03-27 11:05:00,11.33,11.36,11.33,11.34,86600.0,8.6583,8.6812,8.6583,8.6659,86600.0
2009-03-27 11:10:00,11.34,11.39,11.31,11.37,158600.0,8.6659,8.7041,8.643,8.6888,158600.0
2009-03-27 11:15:00,11.37,11.37,11.32,11.32,153000.0,8.6888,8.6888,8.6506,8.6506,153000.0
2009-03-27 11:20:00,11.32,11.35,11.32,11.33,308700.0,8.6506,8.6736,8.6506,8.6583,308700.0
2009-03-27 11:25:00,11.34,11.36,11.28,11.29,171000.0,8.6659,8.6812,8.6201,8.6277,171000.0
2009-03-27 11:30:00,11.29,11.32,11.29,11.3,167500.0,8.6277,8.6506,8.6277,8.6353,167500.0
2009-03-27 11:35:00,11.3,11.33,11.29,11.31,126900.0,8.6353,8.6583,8.6277,8.643,126900.0
2009-03-27 11:40:00,11.3,11.35,11.29,11.35,229600.0,8.6353,8.6736,8.6277,8.6736,229600.0
2009-03-27 11:45:00,11.35,11.38,11.34,11.34,121800.0,8.6736,8.6965,8.6659,8.6659,121800.0
2009-03-27 11:50:00,11.35,11.37,11.33,11.35,384700.0,8.6736,8.6888,8.6583,8.6736,384700.0
2009-03-27 11:55:00,11.34,11.36,11.32,11.35,112700.0,8.6659,8.6812,8.6506,8.6736,112700.0
2009-03-27 12:00:00,11.36,11.44,11.35,11.41,203400.0,8.6812,8.7423,8.6736,8.7194,203400.0
2009-03-27 12:05:00,11.41,11.42,11.36,11.4,130300.0,8.7194,8.727,8.6812,8.7118,130300.0
2009-03-27 12:10:00,11.39,11.39,11.33,11.36,102200.0,8.7041,8.7041,8.6583,8.6812,102200.0
2009-03-27 12:15:00,11.35,11.35,11.28,11.3,260400.0,8.6736,8.6736,8.6201,8.6353,260400.0
2009-03-27 12:20:00,11.3,11.32,11.27,11.28,110700.0,8.6353,8.6506,8.6124,8.6201,110700.0
2009-03-27 12:25:00,11.28,11.29,11.27,11.28,19500.0,8.6201,8.6277,8.6124,8.6201,19500.0
2009-03-27 12:30:00,11.29,11.31,11.28,11.3,92400.0,8.6277,8.643,8.6201,8.6353,92400.0
2009-03-27 12:35:00,11.3,11.33,11.29,11.3,133900.0,8.6353,8.6583,8.6277,8.6353,133900.0
2009-03-27 12:40:00,11.3,11.31,11.28,11.29,107800.0,8.6353,8.643,8.6201,8.6277,107800.0
2009-03-27 12:45:00,11.29,11.36,11.29,11.33,157400.0,8.6277,8.6812,8.6277,8.6583,157400.0
2009-03-27 12:50:00,11.34,11.34,11.29,11.3,168500.0,8.6659,8.6659,8.6277,8.6353,168500.0
2009-03-27 12:55:00,11.3,11.3,11.25,11.25,155200.0,8.6353,8.6353,8.5971,8.5971,155200.0
2009-03-27 13:00:00,11.25,11.27,11.24,11.27,242500.0,8.5971,8.6124,8.5895,8.6124,242500.0
2009-03-27 13:05:00,11.26,11.29,11.25,11.28,498200.0,8.6048,8.6277,8.5971,8.6201,498200.0
2009-03-27 13:10:00,11.27,11.28,11.23,11.27,163100.0,8.6124,8.6201,8.5818,8.6124,163100.0
2009-03-27 13:15:00,11.27,11.3,11.27,11.27,61000.0,8.6124,8.6353,8.6124,8.6124,61000.0
2009-03-27 13:20:00,11.28,11.31,11.27,11.3,71700.0,8.6201,8.643,8.6124,8.6353,71700.0
2009-03-27 13:25:00,11.3,11.33,11.29,11.32,178300.0,8.6353,8.6583,8.6277,8.6506,178300.0
2009-03-27 13:30:00,11.32,11.33,11.28,11.31,294100.0,8.6506,8.6583,8.6201,8.643,294100.0
2009-03-27 13:35:00,11.3,11.31,11.25,11.26,140000.0,8.6353,8.643,8.5971,8.6048,140000.0
2009-03-27 13:40:00,11.26,11.27,11.2,11.23,250900.0,8.6048,8.6124,8.5589,8.5818,250900.0
2009-03-27 13:45:00,11.23,11.26,11.22,11.24,184100.0,8.5818,8.6048,8.5742,8.5895,184100.0
2009-03-27 13:50:00,11.24,11.24,11.2,11.22,125300.0,8.5895,8.5895,8.5589,8.5742,125300.0
2009-03-27 13:55:00,11.22,11.25,11.21,11.25,152900.0,8.5742,8.5971,8.5666,8.5971,152900.0
2009-03-27 14:00:00,11.25,11.27,11.23,11.25,151400.0,8.5971,8.6124,8.5818,8.5971,151400.0
2009-03-27 14:05:00,11.26,11.28,11.25,11.26,77500.0,8.6048,8.6201,8.5971,8.6048,77500.0
2009-03-27 14:10:00,11.27,11.31,11.25,11.29,425600.0,8.6124,8.643,8.5971,8.6277,425600.0
2009-03-27 14:15:00,11.28,11.3,11.25,11.29,287600.0,8.6201,8.6353,8.5971,8.6277,287600.0
2009-03-27 14:20:00,11.3,11.33,11.27,11.33,226900.0,8.6353,8.6583,8.6124,8.6583,226900.0
2009-03-27 14:25:00,11.32,11.34,11.29,11.29,114400.0,8.6506,8.6659,8.6277,8.6277,114400.0
2009-03-27 14:30:00,11.29,11.32,11.25,11.27,253800.0,8.6277,8.6506,8.5971,8.6124,253800.0
2009-03-27 14:35:00,11.28,11.31,11.27,11.29,323100.0,8.6201,8.643,8.6124,8.6277,323100.0
2009-03-27 14:40:00,11.3,11.33,11.25,11.27,238600.0,8.6353,8.6583,8.5971,8.6124,238600.0
2009-03-27 14:45:00,11.27,11.28,11.22,11.27,353400.0,8.6124,8.6201,8.5742,8.6124,353400.0
2009-03-27 14:50:00,11.27,11.29,11.25,11.27,224800.0,8.6124,8.6277,8.5971,8.6124,224800.0
2009-03-27 14:55:00,11.27,11.31,11.25,11.3,90300.0,8.6124,8.643,8.5971,8.6353,90300.0
2009-03-27 15:00:00,11.3,11.39,11.3,11.32,203600.0,8.6353,8.7041,8.6353,8.6506,203600.0
2009-03-27 15:05:00,11.32,11.34,11.31,11.31,69000.0,8.6506,8.6659,8.643,8.643,69000.0
2009-03-27 15:10:00,11.31,11.33,11.26,11.27,133500.0,8.643,8.6583,8.6048,8.6124,133500.0
2009-03-27 15:15:00,11.27,11.32,11.26,11.3,118000.0,8.6124,8.6506,8.6048,8.6353,118000.0
2009-03-27 15:20:00,11.31,11.31,11.27,11.29,135900.0,8.643,8.643,8.6124,8.6277,135900.0
2009-03-27 15:25:00,11.29,11.3,11.24,11.27,264800.0,8.6277,8.6353,8.5895,8.6124,264800.0
2009-03-27 15:30:00,11.27,11.3,11.25,11.26,276700.0,8.6124,8.6353,8.5971,8.6048,276700.0
2009-03-27 15:35:00,11.25,11.27,11.23,11.23,175300.0,8.5971,8.6124,8.5818,8.5818,175300.0
2009-03-27 15:40:00,11.23,11.31,11.21,11.28,415700.0,8.5818,8.643,8.5666,8.6201,415700.0
2009-03-27 15:45:00,11.28,11.32,11.27,11.29,350100.0,8.6201,8.6506,8.6124,8.6277,350100.0
2009-03-27 15:50:00,11.29,11.32,11.26,11.27,527700.0,8.6277,8.6506,8.6048,8.6124,527700.0
2009-03-27 15:55:00,11.27,11.28,11.21,11.25,933600.0,8.6124,8.6201,8.5666,8.5971,933600.0
2009-03-30 09:30:00,10.92,11.01,10.76,10.78,740500.0,8.345,8.4137,8.2227,8.238,740500.0
2009-03-30 09:35:00,10.78,10.8,10.7,10.73,640000.0,8.238,8.2532,8.1768,8.1998,640000.0
2009-03-30 09:40:00,10.74,10.76,10.63,10.63,501100.0,8.2074,8.2227,8.1233,8.1233,501100.0
2009-03-30 09:45:00,10.63,10.77,10.61,10.73,452000.0,8.1233,8.2303,8.1081,8.1998,452000.0
2009-03-30 09:50:00,10.73,10.77,10.67,10.76,315000.0,8.1998,8.2303,8.1539,8.2227,315000.0
2009-03-30 09:55:00,10.76,10.8,10.75,10.78,519800.0,8.2227,8.2532,8.215,8.238,519800.0
2009-03-30 10:00:00,10.78,10.8,10.76,10.78,232000.0,8.238,8.2532,8.2227,8.238,232000.0
2009-03-30 10:05:00,10.77,10.78,10.73,10.74,297000.0,8.2303,8.238,8.1998,8.2074,297000.0
2009-03-30 10:10:00,10.73,10.77,10.7,10.71,302600.0,8.1998,8.2303,8.1768,8.1845,302600.0
2009-03-30 10:15:00,10.71,10.72,10.65,10.65,274100.0,8.1845,8.1921,8.1386,8.1386,274100.0
2009-03-30 10:20:00,10.66,10.66,10.61,10.63,218700.0,8.1463,8.1463,8.1081,8.1233,218700.0
2009-03-30 10:25:00,10.62,10.65,10.6,10.65,213900.0,8.1157,8.1386,8.1004,8.1386,213900.0
2009-03-30 10:30:00,10.65,10.65,10.55,10.56,428500.0,8.1386,8.1386,8.0622,8.0698,428500.0
2009-03-30 10:35:00,10.56,10.58,10.53,10.55,160200.0,8.0698,8.0851,8.0469,8.0622,160200.0
2009-03-30 10:40:00,10.55,10.56,10.53,10.54,147000.0,8.0622,8.0698,8.0469,8.0546,147000.0
2009-03-30 10:45:00,10.54,10.56,10.51,10.55,180600.0,8.0546,8.0698,8.0316,8.0622,180600.0
2009-03-30 10:50:00,10.55,10.61,10.55,10.61,130200.0,8.0622,8.1081,8.0622,8.1081,130200.0
2009-03-30 10:55:00,10.61,10.61,10.56,10.56,124800.0,8.1081,8.1081,8.0698,8.0698,124800.0
2009-03-30 11:00:00,10.57,10.57,10.53,10.53,103800.0,8.0775,8.0775,8.0469,8.0469,103800.0
2009-03-30 11:05:00,10.53,10.55,10.49,10.55,278100.0,8.0469,8.0622,8.0163,8.0622,278100.0
2009-03-30 11:10:00,10.55,10.62,10.54,10.59,99900.0,8.0622,8.1157,8.0546,8.0928,99900.0
2009-03-30 11:15:00,10.59,10.6,10.53,10.54,385300.0,8.0928,8.1004,8.0469,8.0546,385300.0
2009-03-30 11:20:00,10.54,10.57,10.5,10.51,328700.0,8.0546,8.0775,8.024,8.0316,328700.0
2009-03-30 11:25:00,10.52,10.54,10.51,10.52,125700.0,8.0393,8.0546,8.0316,8.0393,125700.0
2009-03-30 11:30:00,10.51,10.51,10.47,10.49,161200.0,8.0316,8.0316,8.0011,8.0163,161200.0
2009-03-30 11:35:00,10.49,10.55,10.49,10.55,124000.0,8.0163,8.0622,8.0163,8.0622,124000.0
2009-03-30 11:40:00,10.54,10.58,10.53,10.54,124100.0,8.0546,8.0851,8.0469,8.0546,124100.0
2009-03-30 11:45:00,10.55,10.56,10.53,10.55,59300.0,8.0622,8.0698,8.0469,8.0622,59300.0
2009-03-30 11:50:00,10.55,10.55,10.5,10.51,102400.0,8.0622,8.0622,8.024,8.0316,102400.0
2009-03-30 11:55:00,10.51,10.55,10.5,10.55,193900.0,8.0316,8.0622,8.024,8.0622,193900.0
2009-03-30 12:00:00,10.55,10.56,10.52,10.52,165100.0,8.0622,8.0698,8.0393,8.0393,165100.0
2009-03-30 12:05:00,10.52,10.53,10.5,10.5,69900.0,8.0393,8.0469,8.024,8.024,69900.0
2009-03-30 12:10:00,10.51,10.52,10.5,10.52,71900.0,8.0316,8.0393,8.024,8.0393,71900.0
2009-03-30 12:15:00,10.52,10.58,10.51,10.58,78400.0,8.0393,8.0851,8.0316,8.0851,78400.0
2009-03-30 12:20:00,10.57,10.6,10.57,10.59,122100.0,8.0775,8.1004,8.0775,8.0928,122100.0
2009-03-30 12:25:00,10.59,10.59,10.56,10.57,219000.0,8.0928,8.0928,8.0698,8.0775,219000.0
2009-03-30 12:30:00,10.57,10.6,10.55,10.59,154600.0,8.0775,8.1004,8.0622,8.0928,154600.0
2009-03-30 12:35:00,10.59,10.62,10.57,10.62,186100.0,8.0928,8.1157,8.0775,8.1157,186100.0
2009-03-30 12:40:00,10.61,10.62,10.59,10.6,109500.0,8.1081,8.1157,8.0928,8.1004,109500.0
2009-03-30 12:45:00,10.6,10.63,10.6,10.62,106200.0,8.1004,8.1233,8.1004,8.1157,106200.0
2009-03-30 12:50:00,10.62,10.63,10.61,10.63,130100.0,8.1157,8.1233,8.1081,8.1233,130100.0
2009-03-30 12:55:00,10.63,10.64,10.61,10.61,107500.0,8.1233,8.131,8.1081,8.1081,107500.0
2009-03-30 13:00:00,10.61,10.62,10.6,10.6,127600.0,8.1081,8.1157,8.1004,8.1004,127600.0
2009-03-30 13:05:00,10.6,10.61,10.59,10.6,48200.0,8.1004,8.1081,8.0928,8.1004,48200.0
2009-03-30 13:10:00,10.6,10.61,10.59,10.6,116900.0,8.1004,8.1081,8.0928,8.1004,116900.0
2009-03-30 13:15:00,10.6,10.61,10.59,10.59,92600.0,8.1004,8.1081,8.0928,8.0928,92600.0
2009-03-30 13:20:00,10.6,10.61,10.59,10.6,42100.0,8.1004,8.1081,8.0928,8.1004,42100.0
2009-03-30 13:25:00,10.6,10.65,10.6,10.62,176100.0,8.1004,8.1386,8.1004,8.1157,176100.0
2009-03-30 13:30:00,10.62,10.63,10.6,10.6,33700.0,8.1157,8.1233,8.1004,8.1004,33700.0
2009-03-30 13:35:00,10.6,10.6,10.55,10.58,95700.0,8.1004,8.1004,8.0622,8.0851,95700.0
2009-03-30 13:40:00,10.58,10.58,10.56,10.57,61600.0,8.0851,8.0851,8.0698,8.0775,61600.0
2009-03-30 13:45:00,10.57,10.58,10.52,10.55,176200.0,8.0775,8.0851,8.0393,8.0622,176200.0
2009-03-30 13:50:00,10.55,10.57,10.55,10.57,40100.0,8.0622,8.0775,8.0622,8.0775,40100.0
2009-03-30 13:55:00,10.57,10.58,10.56,10.58,153200.0,8.0775,8.0851,8.0698,8.0851,153200.0
2009-03-30 14:00:00,10.57,10.59,10.56,10.57,84000.0,8.0775,8.0928,8.0698,8.0775,84000.0
2009-03-30 14:05:00,10.57,10.62,10.57,10.61,299100.0,8.0775,8.1157,8.0775,8.1081,299100.0
2009-03-30 14:10:00,10.61,10.65,10.6,10.63,498100.0,8.1081,8.1386,8.1004,8.1233,498100.0
2009-03-30 14:15:00,10.63,10.64,10.61,10.64,59600.0,8.1233,8.131,8.1081,8.131,59600.0
2009-03-30 14:20:00,10.64,10.67,10.63,10.67,221500.0,8.131,8.1539,8.1233,8.1539,221500.0
2009-03-30 14:25:00,10.67,10.67,10.6,10.6,62200.0,8.1539,8.1539,8.1004,8.1004,62200.0
2009-03-30 14:30:00,10.6,10.61,10.56,10.6,285300.0,8.1004,8.1081,8.0698,8.1004,285300.0
2009-03-30 14:35:00,10.59,10.61,10.57,10.57,342500.0,8.0928,8.1081,8.0775,8.0775,342500.0
2009-03-30 14:40:00,10.57,10.6,10.54,10.56,269300.0,8.0775,8.1004,8.0546,8.0698,269300.0
2009-03-30 14:45:00,10.56,10.59,10.55,10.59,33900.0,8.0698,8.0928,8.0622,8.0928,33900.0
2009-03-30 14:50:00,10.58,10.6,10.56,10.57,153300.0,8.0851,8.1004,8.0698,8.0775,153300.0
2009-03-30 14:55:00,10.58,10.58,10.54,10.54,115800.0,8.0851,8.0851,8.0546,8.0546,115800.0
2009-03-30 15:00:00,10.54,10.57,10.54,10.56,113700.0,8.0546,8.0775,8.0546,8.0698,113700.0
2009-03-30 15:05:00,10.56,10.59,10.55,10.59,226100.0,8.0698,8.0928,8.0622,8.0928,226100.0
2009-03-30 15:10:00,10.58,10.63,10.58,10.61,238900.0,8.0851,8.1233,8.0851,8.1081,238900.0
2009-03-30 15:15:00,10.6,10.64,10.6,10.6,246200.0,8.1004,8.131,8.1004,8.1004,246200.0
2009-03-30 15:20:00,10.6,10.66,10.6,10.65,409100.0,8.1004,8.1463,8.1004,8.1386,409100.0
2009-03-30 15:25:00,10.66,10.68,10.62,10.64,296500.0,8.1463,8.1615,8.1157,8.131,296500.0
2009-03-30 15:30:00,10.64,10.67,10.63,10.65,270000.0,8.131,8.1539,8.1233,8.1386,270000.0
2009-03-30 15:35:00,10.65,10.68,10.62,10.63,357000.0,8.1386,8.1615,8.1157,8.1233,357000.0
2009-03-30 15:40:00,10.63,10.66,10.6,10.65,354900.0,8.1233,8.1463,8.1004,8.1386,354900.0
2009-03-30 15:45:00,10.65,10.68,10.62,10.63,328400.0,8.1386,8.1615,8.1157,8.1233,328400.0
2009-03-30 15:50:00,10.63,10.7,10.63,10.68,429000.0,8.1233,8.1768,8.1233,8.1615,429000.0
2009-03-30 15:55:00,10.68,10.72,10.66,10.69,1239800.0,8.1615,8.1921,8.1463,8.1692,1239800.0
2009-03-31 09:30:00,10.8,10.84,10.72,10.82,298600.0,8.2532,8.2838,8.1921,8.2685,298600.0
2009-03-31 09:35:00,10.82,10.86,10.81,10.85,258100.0,8.2685,8.2991,8.2609,8.2915,258100.0
2009-03-31 09:40:00,10.84,10.85,10.76,10.79,272900.0,8.2838,8.2915,8.2227,8.2456,272900.0
2009-03-31 09:45:00,10.79,10.8,10.77,10.79,179800.0,8.2456,8.2532,8.2303,8.2456,179800.0
2009-03-31 09:50:00,10.79,10.81,10.69,10.73,306300.0,8.2456,8.2609,8.1692,8.1998,306300.0
2009-03-31 09:55:00,10.73,10.74,10.67,10.7,296400.0,8.1998,8.2074,8.1539,8.1768,296400.0
2009-03-31 10:00:00,10.7,10.77,10.65,10.72,302100.0,8.1768,8.2303,8.1386,8.1921,302100.0
2009-03-31 10:05:00,10.73,10.78,10.71,10.75,246200.0,8.1998,8.238,8.1845,8.215,246200.0
2009-03-31 10:10:00,10.75,10.77,10.68,10.69,289300.0,8.215,8.2303,8.1615,8.1692,289300.0
2009-03-31 10:15:00,10.7,10.74,10.69,10.73,169200.0,8.1768,8.2074,8.1692,8.1998,169200.0
2009-03-31 10:20:00,10.72,10.76,10.7,10.74,148200.0,8.1921,8.2227,8.1768,8.2074,148200.0
2009-03-31 10:25:00,10.73,10.76,10.69,10.73,250100.0,8.1998,8.2227,8.1692,8.1998,250100.0
2009-03-31 10:30:00,10.73,10.75,10.7,10.71,281600.0,8.1998,8.215,8.1768,8.1845,281600.0
2009-03-31 10:35:00,10.71,10.74,10.7,10.72,280500.0,8.1845,8.2074,8.1768,8.1921,280500.0
2009-03-31 10:40:00,10.72,10.73,10.67,10.69,386200.0,8.1921,8.1998,8.1539,8.1692,386200.0
2009-03-31 10:45:00,10.68,10.71,10.66,10.66,262700.0,8.1615,8.1845,8.1463,8.1463,262700.0
2009-03-31 10:50:00,10.66,10.68,10.62,10.62,181100.0,8.1463,8.1615,8.1157,8.1157,181100.0
2009-03-31 10:55:00,10.62,10.63,10.59,10.62,308800.0,8.1157,8.1233,8.0928,8.1157,308800.0
2009-03-31 11:00:00,10.62,10.65,10.58,10.59,180100.0,8.1157,8.1386,8.0851,8.0928,180100.0
2009-03-31 11:05:00,10.6,10.68,10.6,10.68,248700.0,8.1004,8.1615,8.1004,8.1615,248700.0
2009-03-31 11:10:00,10.67,10.69,10.63,10.69,213300.0,8.1539,8.1692,8.1233,8.1692,213300.0
2009-03-31 11:15:00,10.69,10.7,10.66,10.68,94000.0,8.1692,8.1768,8.1463,8.1615,94000.0
2009-03-31 11:20:00,10.68,10.69,10.67,10.68,92500.0,8.1615,8.1692,8.1539,8.1615,92500.0
2009-03-31 11:25:00,10.68,10.71,10.66,10.69,153500.0,8.1615,8.1845,8.1463,8.1692,153500.0
2009-03-31 11:30:00,10.68,10.68,10.65,10.66,52300.0,8.1615,8.1615,8.1386,8.1463,52300.0
2009-03-31 11:35:00,10.66,10.68,10.66,10.66,17100.0,8.1463,8.1615,8.1463,8.1463,17100.0
2009-03-31 11:40:00,10.66,10.67,10.63,10.67,98200.0,8.1463,8.1539,8.1233,8.1539,98200.0
2009-03-31 11:45:00,10.67,10.69,10.65,10.66,146100.0,8.1539,8.1692,8.1386,8.1463,146100.0
2009-03-31 11:50:00,10.67,10.71,10.67,10.71,135500.0,8.1539,8.1845,8.1539,8.1845,135500.0
2009-03-31 11:55:00,10.71,10.71,10.65,10.65,134500.0,8.1845,8.1845,8.1386,8.1386,134500.0
2009-03-31 12:00:00,10.65,10.66,10.63,10.65,117900.0,8.1386,8.1463,8.1233,8.1386,117900.0
2009-03-31 12:05:00,10.66,10.66,10.64,10.64,60400.0,8.1463,8.1463,8.131,8.131,60400.0
2009-03-31 12:10:00,10.64,10.66,10.63,10.66,65100.0,8.131,8.1463,8.1233,8.1463,65100.0
2009-03-31 12:15:00,10.66,10.69,10.65,10.66,166600.0,8.1463,8.1692,8.1386,8.1463,166600.0
2009-03-31 12:20:00,10.66,10.66,10.6,10.61,92300.0,8.1463,8.1463,8.1004,8.1081,92300.0
2009-03-31 12:25:00,10.61,10.64,10.61,10.63,106900.0,8.1081,8.131,8.1081,8.1233,106900.0
2009-03-31 12:30:00,10.63,10.64,10.61,10.62,127600.0,8.1233,8.131,8.1081,8.1157,127600.0
2009-03-31 12:35:00,10.63,10.65,10.62,10.63,164000.0,8.1233,8.1386,8.1157,8.1233,164000.0
2009-03-31 12:40:00,10.63,10.65,10.63,10.63,152200.0,8.1233,8.1386,8.1233,8.1233,152200.0
2009-03-31 12:45:00,10.64,10.65,10.62,10.65,49500.0,8.131,8.1386,8.1157,8.1386,49500.0
2009-03-31 12:50:00,10.64,10.68,10.63,10.67,93200.0,8.131,8.1615,8.1233,8.1539,93200.0
2009-03-31 12:55:00,10.68,10.7,10.67,10.69,50600.0,8.1615,8.1768,8.1539,8.1692,50600.0
2009-03-31 13:00:00,10.69,10.73,10.68,10.72,105700.0,8.1692,8.1998,8.1615,8.1921,105700.0
2009-03-31 13:05:00,10.72,10.74,10.71,10.73,87700.0,8.1921,8.2074,8.1845,8.1998,87700.0
2009-03-31 13:10:00,10.73,10.75,10.72,10.72,139200.0,8.1998,8.215,8.1921,8.1921,139200.0
2009-03-31 13:15:00,10.73,10.74,10.72,10.74,184200.0,8.1998,8.2074,8.1921,8.2074,184200.0
2009-03-31 13:20:00,10.74,10.77,10.74,10.76,129600.0,8.2074,8.2303,8.2074,8.2227,129600.0
2009-03-31 13:25:00,10.76,10.77,10.75,10.75,114700.0,8.2227,8.2303,8.215,8.215,114700.0
2009-03-31 13:30:00,10.75,10.78,10.74,10.77,100700.0,8.215,8.238,8.2074,8.2303,100700.0
2009-03-31 13:35:00,10.78,10.78,10.76,10.77,61200.0,8.238,8.238,8.2227,8.2303,61200.0
2009-03-31 13:40:00,10.76,10.77,10.75,10.77,52200.0,8.2227,8.2303,8.215,8.2303,52200.0
2009-03-31 13:45:00,10.77,10.78,10.75,10.76,60300.0,8.2303,8.238,8.215,8.2227,60300.0
2009-03-31 13:50:00,10.76,10.76,10.72,10.72,85400.0,8.2227,8.2227,8.1921,8.1921,85400.0
2009-03-31 13:55:00,10.73,10.77,10.73,10.76,84000.0,8.1998,8.2303,8.1998,8.2227,84000.0
2009-03-31 14:00:00,10.76,10.79,10.75,10.77,144400.0,8.2227,8.2456,8.215,8.2303,144400.0
2009-03-31 14:05:00,10.77,10.8,10.76,10.8,86000.0,8.2303,8.2532,8.2227,8.2532,86000.0
2009-03-31 14:10:00,10.8,10.82,10.79,10.79,121500.0,8.2532,8.2685,8.2456,8.2456,121500.0
2009-03-31 14:15:00,10.8,10.84,10.79,10.83,76400.0,8.2532,8.2838,8.2456,8.2762,76400.0
2009-03-31 14:20:00,10.82,10.84,10.79,10.83,303900.0,8.2685,8.2838,8.2456,8.2762,303900.0
2009-03-31 14:25:00,10.82,10.85,10.82,10.84,90500.0,8.2685,8.2915,8.2685,8.2838,90500.0
2009-03-31 14:30:00,10.83,10.88,10.83,10.84,373900.0,8.2762,8.3144,8.2762,8.2838,373900.0
2009-03-31 14:35:00,10.84,10.9,10.83,10.89,162100.0,8.2838,8.3297,8.2762,8.322,162100.0
2009-03-31 14:40:00,10.89,10.92,10.85,10.86,382300.0,8.322,8.345,8.2915,8.2991,382300.0
2009-03-31 14:45:00,10.87,10.89,10.85,10.88,248700.0,8.3067,8.322,8.2915,8.3144,248700.0
2009-03-31 14:50:00,10.88,10.92,10.87,10.9,162200.0,8.3144,8.345,8.3067,8.3297,162200.0
2009-03-31 14:55:00,10.89,10.9,10.84,10.85,170500.0,8.322,8.3297,8.2838,8.2915,170500.0
2009-03-31 15:00:00,10.85,10.87,10.81,10.86,220800.0,8.2915,8.3067,8.2609,8.2991,220800.0
2009-03-31 15:05:00,10.86,10.86,10.82,10.86,274000.0,8.2991,8.2991,8.2685,8.2991,274000.0
2009-03-31 15:10:00,10.86,10.86,10.81,10.83,272400.0,8.2991,8.2991,8.2609,8.2762,272400.0
2009-03-31 15:15:00,10.83,10.86,10.81,10.85,214400.0,8.2762,8.2991,8.2609,8.2915,214400.0
2009-03-31 15:20:00,10.86,10.86,10.82,10.85,210400.0,8.2991,8.2991,8.2685,8.2915,210400.0
2009-03-31 15:25:00,10.86,10.88,10.85,10.86,133400.0,8.2991,8.3144,8.2915,8.2991,133400.0
2009-03-31 15:30:00,10.86,10.86,10.77,10.79,335300.0,8.2991,8.2991,8.2303,8.2456,335300.0
2009-03-31 15:35:00,10.79,10.79,10.72,10.75,499200.0,8.2456,8.2456,8.1921,8.215,499200.0
2009-03-31 15:40:00,10.75,10.76,10.68,10.68,409100.0,8.215,8.2227,8.1615,8.1615,409100.0
2009-03-31 15:45:00,10.68,10.74,10.67,10.69,419500.0,8.1615,8.2074,8.1539,8.1692,419500.0
2009-03-31 15:50:00,10.7,10.77,10.69,10.74,632700.0,8.1768,8.2303,8.1692,8.2074,632700.0
2009-03-31 15:55:00,10.74,10.76,10.67,10.74,901300.0,8.2074,8.2227,8.1539,8.2074,901300.0
2009-04-01 09:30:00,10.57,10.57,10.46,10.5,355500.0,8.0775,8.0775,7.9934,8.024,355500.0
2009-04-01 09:35:00,10.5,10.61,10.5,10.58,380500.0,8.024,8.1081,8.024,8.0851,380500.0
2009-04-01 09:40:00,10.58,10.61,10.55,10.55,165800.0,8.0851,8.1081,8.0622,8.0622,165800.0
2009-04-01 09:45:00,10.54,10.57,10.46,10.46,193500.0,8.0546,8.0775,7.9934,7.9934,193500.0
2009-04-01 09:50:00,10.46,10.55,10.45,10.53,316100.0,7.9934,8.0622,7.9858,8.0469,316100.0
2009-04-01 09:55:00,10.53,10.63,10.51,10.61,268800.0,8.0469,8.1233,8.0316,8.1081,268800.0
2009-04-01 10:00:00,10.61,10.67,10.6,10.61,198000.0,8.1081,8.1539,8.1004,8.1081,198000.0
2009-04-01 10:05:00,10.61,10.64,10.57,10.6,111700.0,8.1081,8.131,8.0775,8.1004,111700.0
2009-04-01 10:10:00,10.6,10.69,10.6,10.65,166500.0,8.1004,8.1692,8.1004,8.1386,166500.0
2009-04-01 10:15:00,10.65,10.75,10.64,10.72,202200.0,8.1386,8.215,8.131,8.1921,202200.0
2009-04-01 10:20:00,10.73,10.76,10.71,10.71,184400.0,8.1998,8.2227,8.1845,8.1845,184400.0
2009-04-01 10:25:00,10.72,10.72,10.66,10.69,160100.0,8.1921,8.1921,8.1463,8.1692,160100.0
2009-04-01 10:30:00,10.68,10.69,10.66,10.66,127300.0,8.1615,8.1692,8.1463,8.1463,127300.0
2009-04-01 10:35:00,10.66,10.73,10.65,10.73,128700.0,8.1463,8.1998,8.1386,8.1998,128700.0
2009-04-01 10:40:00,10.73,10.83,10.73,10.78,259500.0,8.1998,8.2762,8.1998,8.238,259500.0
2009-04-01 10:45:00,10.78,10.82,10.75,10.76,105800.0,8.238,8.2685,8.215,8.2227,105800.0
2009-04-01 10:50:00,10.76,10.8,10.76,10.77,69100.0,8.2227,8.2532,8.2227,8.2303,69100.0
2009-04-01 10:55:00,10.77,10.82,10.76,10.77,118200.0,8.2303,8.2685,8.2227,8.2303,118200.0
2009-04-01 11:00:00,10.77,10.79,10.72,10.73,134300.0,8.2303,8.2456,8.1921,8.1998,134300.0
2009-04-01 11:05:00,10.73,10.74,10.67,10.68,115700.0,8.1998,8.2074,8.1539,8.1615,115700.0
2009-04-01 11:10:00,10.69,10.71,10.67,10.68,121300.0,8.1692,8.1845,8.1539,8.1615,121300.0
2009-04-01 11:15:00,10.67,10.73,10.66,10.72,206600.0,8.1539,8.1998,8.1463,8.1921,206600.0
2009-04-01 11:20:00,10.72,10.73,10.69,10.71,65100.0,8.1921,8.1998,8.1692,8.1845,65100.0
2009-04-01 11:25:00,10.7,10.75,10.69,10.73,83300.0,8.1768,8.215,8.1692,8.1998,83300.0
2009-04-01 11:30:00,10.73,10.77,10.7,10.7,192800.0,8.1998,8.2303,8.1768,8.1768,192800.0
2009-04-01 11:35:00,10.7,10.77,10.7,10.77,84400.0,8.1768,8.2303,8.1768,8.2303,84400.0
2009-04-01 11:40:00,10.77,10.83,10.76,10.8,192100.0,8.2303,8.2762,8.2227,8.2532,192100.0
2009-04-01 11:45:00,10.81,10.83,10.78,10.79,145800.0,8.2609,8.2762,8.238,8.2456,145800.0
2009-04-01 11:50:00,10.78,10.8,10.75,10.75,79200.0,8.238,8.2532,8.215,8.215,79200.0
2009-04-01 11:55:00,10.76,10.82,10.75,10.79,107500.0,8.2227,8.2685,8.215,8.2456,107500.0
2009-04-01 12:00:00,10.78,10.81,10.77,10.77,110700.0,8.238,8.2609,8.2303,8.2303,110700.0
2009-04-01 12:05:00,10.77,10.82,10.77,10.81,112500.0,8.2303,8.2685,8.2303,8.2609,112500.0
2009-04-01 12:10:00,10.81,10.82,10.79,10.8,112800.0,8.2609,8.2685,8.2456,8.2532,112800.0
2009-04-01 12:15:00,10.81,10.82,10.77,10.77,160200.0,8.2609,8.2685,8.2303,8.2303,160200.0
2009-04-01 12:20:00,10.77,10.78,10.72,10.73,322900.0,8.2303,8.238,8.1921,8.1998,322900.0
2009-04-01 12:25:00,10.72,10.73,10.71,10.72,111900.0,8.1921,8.1998,8.1845,8.1921,111900.0
2009-04-01 12:30:00,10.72,10.74,10.7,10.7,215000.0,8.1921,8.2074,8.1768,8.1768,215000.0
2009-04-01 12:35:00,10.7,10.71,10.6,10.61,436200.0,8.1768,8.1845,8.1004,8.1081,436200.0
2009-04-01 12:40:00,10.61,10.63,10.61,10.62,118300.0,8.1081,8.1233,8.1081,8.1157,118300.0
2009-04-01 12:45:00,10.62,10.66,10.62,10.64,181400.0,8.1157,8.1463,8.1157,8.131,181400.0
2009-04-01 12:50:00,10.64,10.66,10.59,10.61,150000.0,8.131,8.1463,8.0928,8.1081,150000.0
2009-04-01 12:55:00,10.61,10.61,10.56,10.58,190500.0,8.1081,8.1081,8.0698,8.0851,190500.0
2009-04-01 13:00:00,10.58,10.61,10.56,10.61,283200.0,8.0851,8.1081,8.0698,8.1081,283200.0
2009-04-01 13:05:00,10.61,10.63,10.54,10.56,659400.0,8.1081,8.1233,8.0546,8.0698,659400.0
2009-04-01 13:10:00,10.55,10.57,10.53,10.56,145100.0,8.0622,8.0775,8.0469,8.0698,145100.0
2009-04-01 13:15:00,10.57,10.61,10.56,10.6,202900.0,8.0775,8.1081,8.0698,8.1004,202900.0
2009-04-01 13:20:00,10.6,10.63,10.59,10.61,159700.0,8.1004,8.1233,8.0928,8.1081,159700.0
2009-04-01 13:25:00,10.62,10.62,10.61,10.62,43200.0,8.1157,8.1157,8.1081,8.1157,43200.0
2009-04-01 13:30:00,10.62,10.62,10.56,10.56,286600.0,8.1157,8.1157,8.0698,8.0698,286600.0
2009-04-01 13:35:00,10.56,10.67,10.56,10.67,147700.0,8.0698,8.1539,8.0698,8.1539,147700.0
2009-04-01 13:40:00,10.66,10.68,10.64,10.67,107800.0,8.1463,8.1615,8.131,8.1539,107800.0
2009-04-01 13:45:00,10.68,10.68,10.64,10.64,112000.0,8.1615,8.1615,8.131,8.131,112000.0
2009-04-01 13:50:00,10.64,10.69,10.63,10.69,91700.0,8.131,8.1692,8.1233,8.1692,91700.0
2009-04-01 13:55:00,10.69,10.69,10.65,10.66,117200.0,8.1692,8.1692,8.1386,8.1463,117200.0
2009-04-01 14:00:00,10.66,10.7,10.66,10.69,81300.0,8.1463,8.1768,8.1463,8.1692,81300.0
2009-04-01 14:05:00,10.7,10.73,10.69,10.72,214000.0,8.1768,8.1998,8.1692,8.1921,214000.0
2009-04-01 14:10:00,10.73,10.73,10.69,10.7,100600.0,8.1998,8.1998,8.1692,8.1768,100600.0
2009-04-01 14:15:00,10.71,10.75,10.7,10.72,206800.0,8.1845,8.215,8.1768,8.1921,206800.0
2009-04-01 14:20:00,10.72,10.72,10.7,10.72,184800.0,8.1921,8.1921,8.1768,8.1921,184800.0
2009-04-01 14:25:00,10.72,10.72,10.71,10.72,85400.0,8.1921,8.1921,8.1845,8.1921,85400.0
2009-04-01 14:30:00,10.71,10.74,10.71,10.74,105200.0,8.1845,8.2074,8.1845,8.2074,105200.0
2009-04-01 14:35:00,10.74,10.75,10.71,10.71,242800.0,8.2074,8.215,8.1845,8.1845,242800.0
2009-04-01 14:40:00,10.72,10.73,10.67,10.68,93300.0,8.1921,8.1998,8.1539,8.1615,93300.0
2009-04-01 14:45:00,10.67,10.71,10.67,10.71,53600.0,8.1539,8.1845,8.1539,8.1845,53600.0
2009-04-01 14:50:00,10.71,10.75,10.71,10.74,116300.0,8.1845,8.215,8.1845,8.2074,116300.0
2009-04-01 14:55:00,10.75,10.76,10.71,10.73,285400.0,8.215,8.2227,8.1845,8.1998,285400.0
2009-04-01 15:00:00,10.74,10.74,10.65,10.68,355100.0,8.2074,8.2074,8.1386,8.1615,355100.0
2009-04-01 15:05:00,10.68,10.72,10.65,10.67,139600.0,8.1615,8.1921,8.1386,8.1539,139600.0
2009-04-01 15:10:00,10.67,10.69,10.6,10.62,340900.0,8.1539,8.1692,8.1004,8.1157,340900.0
2009-04-01 15:15:00,10.61,10.64,10.58,10.63,166500.0,8.1081,8.131,8.0851,8.1233,166500.0
2009-04-01 15:20:00,10.64,10.67,10.61,10.66,416300.0,8.131,8.1539,8.1081,8.1463,416300.0
2009-04-01 15:25:00,10.65,10.69,10.63,10.66,429800.0,8.1386,8.1692,8.1233,8.1463,429800.0
2009-04-01 15:30:00,10.66,10.72,10.62,10.72,498000.0,8.1463,8.1921,8.1157,8.1921,498000.0
2009-04-01 15:35:00,10.72,10.76,10.69,10.75,356500.0,8.1921,8.2227,8.1692,8.215,356500.0
2009-04-01 15:40:00,10.75,10.76,10.72,10.73,300300.0,8.215,8.2227,8.1921,8.1998,300300.0
2009-04-01 15:45:00,10.73,10.76,10.72,10.74,229400.0,8.1998,8.2227,8.1921,8.2074,229400.0
2009-04-01 15:50:00,10.74,10.81,10.73,10.75,751000.0,8.2074,8.2609,8.1998,8.215,751000.0
2009-04-01 15:55:00,10.75,10.77,10.73,10.75,747000.0,8.215,8.2303,8.1998,8.215,747000.0
2009-04-02 09:30:00,11.03,11.1,11.02,11.06,417900.0,8.429,8.4825,8.4214,8.4519,417900.0
2009-04-02 09:35:00,11.07,11.08,10.98,11.06,214400.0,8.4596,8.4672,8.3908,8.4519,214400.0
2009-04-02 09:40:00,11.07,11.12,11.04,11.1,228400.0,8.4596,8.4978,8.4367,8.4825,228400.0
2009-04-02 09:45:00,11.1,11.22,11.07,11.21,408900.0,8.4825,8.5742,8.4596,8.5666,408900.0
2009-04-02 09:50:00,11.21,11.25,11.18,11.24,306800.0,8.5666,8.5971,8.5436,8.5895,306800.0
2009-04-02 09:55:00,11.25,11.33,11.22,11.3,392100.0,8.5971,8.6583,8.5742,8.6353,392100.0
2009-04-02 10:00:00,11.31,11.33,11.24,11.24,141800.0,8.643,8.6583,8.5895,8.5895,141800.0
2009-04-02 10:05:00,11.24,11.26,11.2,11.23,305200.0,8.5895,8.6048,8.5589,8.5818,305200.0
2009-04-02 10:10:00,11.23,11.24,11.17,11.19,297600.0,8.5818,8.5895,8.536,8.5513,297600.0
2009-04-02 10:15:00,11.19,11.27,11.16,11.23,266300.0,8.5513,8.6124,8.5284,8.5818,266300.0
2009-04-02 10:20:00,11.23,11.27,11.18,11.26,222700.0,8.5818,8.6124,8.5436,8.6048,222700.0
2009-04-02 10:25:00,11.25,11.29,11.2,11.22,281500.0,8.5971,8.6277,8.5589,8.5742,281500.0
2009-04-02 10:30:00,11.23,11.23,11.2,11.23,125000.0,8.5818,8.5818,8.5589,8.5818,125000.0
2009-04-02 10:35:00,11.22,11.3,11.21,11.27,128300.0,8.5742,8.6353,8.5666,8.6124,128300.0
2009-04-02 10:40:00,11.27,11.3,11.22,11.29,143300.0,8.6124,8.6353,8.5742,8.6277,143300.0
2009-04-02 10:45:00,11.28,11.35,11.27,11.32,266200.0,8.6201,8.6736,8.6124,8.6506,266200.0
2009-04-02 10:50:00,11.32,11.38,11.31,11.35,292400.0,8.6506,8.6965,8.643,8.6736,292400.0
2009-04-02 10:55:00,11.34,11.38,11.33,11.38,150600.0,8.6659,8.6965,8.6583,8.6965,150600.0
2009-04-02 11:00:00,11.38,11.43,11.36,11.41,157200.0,8.6965,8.7347,8.6812,8.7194,157200.0
2009-04-02 11:05:00,11.41,11.44,11.41,11.44,162200.0,8.7194,8.7423,8.7194,8.7423,162200.0
2009-04-02 11:10:00,11.44,11.54,11.44,11.54,379500.0,8.7423,8.8187,8.7423,8.8187,379500.0
2009-04-02 11:15:00,11.54,11.55,11.5,11.51,162900.0,8.8187,8.8264,8.7882,8.7958,162900.0
2009-04-02 11:20:00,11.52,11.53,11.49,11.49,64700.0,8.8035,8.8111,8.7805,8.7805,64700.0
2009-04-02 11:25:00,11.5,11.52,11.49,11.5,59500.0,8.7882,8.8035,8.7805,8.7882,59500.0
2009-04-02 11:30:00,11.5,11.5,11.45,11.47,102800.0,8.7882,8.7882,8.75,8.7653,102800.0
2009-04-02 11:35:00,11.47,11.47,11.44,11.46,60600.0,8.7653,8.7653,8.7423,8.7576,60600.0
2009-04-02 11:40:00,11.46,11.5,11.45,11.47,149000.0,8.7576,8.7882,8.75,8.7653,149000.0
2009-04-02 11:45:00,11.47,11.5,11.46,11.47,63600.0,8.7653,8.7882,8.7576,8.7653,63600.0
2009-04-02 11:50:00,11.46,11.46,11.43,11.44,116900.0,8.7576,8.7576,8.7347,8.7423,116900.0
2009-04-02 11:55:00,11.44,11.48,11.43,11.47,77500.0,8.7423,8.7729,8.7347,8.7653,77500.0
2009-04-02 12:00:00,11.47,11.49,11.43,11.44,73700.0,8.7653,8.7805,8.7347,8.7423,73700.0
2009-04-02 12:05:00,11.45,11.47,11.43,11.47,89300.0,8.75,8.7653,8.7347,8.7653,89300.0
2009-04-02 12:10:00,11.47,11.48,11.46,11.47,61200.0,8.7653,8.7729,8.7576,8.7653,61200.0
2009-04-02 12:15:00,11.48,11.53,11.48,11.51,93900.0,8.7729,8.8111,8.7729,8.7958,93900.0
2009-04-02 12:20:00,11.51,11.55,11.5,11.55,269300.0,8.7958,8.8264,8.7882,8.8264,269300.0
2009-04-02 12:25:00,11.54,11.6,11.52,11.57,354300.0,8.8187,8.8646,8.8035,8.8417,354300.0
2009-04-02 12:30:00,11.57,11.57,11.55,11.57,49500.0,8.8417,8.8417,8.8264,8.8417,49500.0
2009-04-02 12:35:00,11.57,11.57,11.52,11.54,135500.0,8.8417,8.8417,8.8035,8.8187,135500.0
2009-04-02 12:40:00,11.54,11.54,11.51,11.52,75800.0,8.8187,8.8187,8.7958,8.8035,75800.0
2009-04-02 12:45:00,11.53,11.53,11.5,11.51,104500.0,8.8111,8.8111,8.7882,8.7958,104500.0
2009-04-02 12:50:00,11.51,11.55,11.5,11.54,285600.0,8.7958,8.8264,8.7882,8.8187,285600.0
2009-04-02 12:55:00,11.54,11.54,11.49,11.49,110800.0,8.8187,8.8187,8.7805,8.7805,110800.0
2009-04-02 13:00:00,11.49,11.49,11.45,11.45,207600.0,8.7805,8.7805,8.75,8.75,207600.0
2009-04-02 13:05:00,11.46,11.46,11.42,11.44,178500.0,8.7576,8.7576,8.727,8.7423,178500.0
2009-04-02 13:10:00,11.43,11.44,11.42,11.42,100200.0,8.7347,8.7423,8.727,8.727,100200.0
2009-04-02 13:15:00,11.43,11.46,11.42,11.45,156900.0,8.7347,8.7576,8.727,8.75,156900.0
2009-04-02 13:20:00,11.45,11.47,11.39,11.43,222000.0,8.75,8.7653,8.7041,8.7347,222000.0
2009-04-02 13:25:00,11.42,11.43,11.4,11.4,223000.0,8.727,8.7347,8.7118,8.7118,223000.0
2009-04-02 13:30:00,11.4,11.41,11.35,11.39,348100.0,8.7118,8.7194,8.6736,8.7041,348100.0
2009-04-02 13:35:00,11.39,11.39,11.32,11.34,265500.0,8.7041,8.7041,8.6506,8.6659,265500.0
2009-04-02 13:40:00,11.33,11.35,11.32,11.33,222800.0,8.6583,8.6736,8.6506,8.6583,222800.0
2009-04-02 13:45:00,11.33,11.39,11.33,11.36,157600.0,8.6583,8.7041,8.6583,8.6812,157600.0
2009-04-02 13:50:00,11.37,11.39,11.36,11.38,55400.0,8.6888,8.7041,8.6812,8.6965,55400.0
2009-04-02 13:55:00,11.38,11.41,11.32,11.36,291700.0,8.6965,8.7194,8.6506,8.6812,291700.0
2009-04-02 14:00:00,11.35,11.4,11.35,11.4,108800.0,8.6736,8.7118,8.6736,8.7118,108800.0
2009-04-02 14:05:00,11.41,11.43,11.36,11.37,98700.0,8.7194,8.7347,8.6812,8.6888,98700.0
2009-04-02 14:10:00,11.37,11.4,11.37,11.4,68400.0,8.6888,8.7118,8.6888,8.7118,68400.0
2009-04-02 14:15:00,11.39,11.4,11.35,11.39,140900.0,8.7041,8.7118,8.6736,8.7041,140900.0
2009-04-02 14:20:00,11.4,11.43,11.39,11.41,198900.0,8.7118,8.7347,8.7041,8.7194,198900.0
2009-04-02 14:25:00,11.41,11.46,11.41,11.46,136800.0,8.7194,8.7576,8.7194,8.7576,136800.0
2009-04-02 14:30:00,11.46,11.48,11.46,11.47,68500.0,8.7576,8.7729,8.7576,8.7653,68500.0
2009-04-02 14:35:00,11.47,11.48,11.46,11.47,122900.0,8.7653,8.7729,8.7576,8.7653,122900.0
2009-04-02 14:40:00,11.47,11.48,11.46,11.47,125500.0,8.7653,8.7729,8.7576,8.7653,125500.0
2009-04-02 14:45:00,11.47,11.51,11.47,11.5,131400.0,8.7653,8.7958,8.7653,8.7882,131400.0
2009-04-02 14:50:00,11.49,11.5,11.44,11.44,221500.0,8.7805,8.7882,8.7423,8.7423,221500.0
2009-04-02 14:55:00,11.44,11.49,11.43,11.48,169400.0,8.7423,8.7805,8.7347,8.7729,169400.0
2009-04-02 15:00:00,11.47,11.51,11.45,11.46,345800.0,8.7653,8.7958,8.75,8.7576,345800.0
2009-04-02 15:05:00,11.46,11.46,11.39,11.42,323800.0,8.7576,8.7576,8.7041,8.727,323800.0
2009-04-02 15:10:00,11.42,11.45,11.4,11.42,207800.0,8.727,8.75,8.7118,8.727,207800.0
2009-04-02 15:15:00,11.42,11.46,11.4,11.4,367300.0,8.727,8.7576,8.7118,8.7118,367300.0
2009-04-02 15:20:00,11.4,11.47,11.4,11.42,683300.0,8.7118,8.7653,8.7118,8.727,683300.0
2009-04-02 15:25:00,11.43,11.46,11.41,11.44,280000.0,8.7347,8.7576,8.7194,8.7423,280000.0
2009-04-02 15:30:00,11.44,11.46,11.42,11.44,304700.0,8.7423,8.7576,8.727,8.7423,304700.0
2009-04-02 15:35:00,11.44,11.45,11.4,11.42,593000.0,8.7423,8.75,8.7118,8.727,593000.0
2009-04-02 15:40:00,11.41,11.48,11.41,11.42,475100.0,8.7194,8.7729,8.7194,8.727,475100.0
2009-04-02 15:45:00,11.42,11.43,11.39,11.41,645100.0,8.727,8.7347,8.7041,8.7194,645100.0
2009-04-02 15:50:00,11.42,11.44,11.36,11.38,908200.0,8.727,8.7423,8.6812,8.6965,908200.0
2009-04-02 15:55:00,11.38,11.43,11.34,11.42,1505200.0,8.6965,8.7347,8.6659,8.727,1505200.0
2009-04-03 09:30:00,11.5,11.6,11.39,11.43,578100.0,8.7882,8.8646,8.7041,8.7347,578100.0
2009-04-03 09:35:00,11.43,11.67,11.43,11.65,393300.0,8.7347,8.9181,8.7347,8.9028,393300.0
2009-04-03 09:40:00,11.65,11.76,11.64,11.7,393500.0,8.9028,8.9869,8.8952,8.941,393500.0
2009-04-03 09:45:00,11.7,11.72,11.57,11.59,316700.0,8.941,8.9563,8.8417,8.857,316700.0
2009-04-03 09:50:00,11.58,11.61,11.55,11.58,259100.0,8.8493,8.8722,8.8264,8.8493,259100.0
2009-04-03 09:55:00,11.58,11.63,11.58,11.61,200200.0,8.8493,8.8875,8.8493,8.8722,200200.0
2009-04-03 10:00:00,11.6,11.62,11.44,11.46,525600.0,8.8646,8.8799,8.7423,8.7576,525600.0
2009-04-03 10:05:00,11.46,11.53,11.41,11.51,309300.0,8.7576,8.8111,8.7194,8.7958,309300.0
2009-04-03 10:10:00,11.51,11.54,11.45,11.46,230200.0,8.7958,8.8187,8.75,8.7576,230200.0
2009-04-03 10:15:00,11.46,11.52,11.44,11.5,128300.0,8.7576,8.8035,8.7423,8.7882,128300.0
2009-04-03 10:20:00,11.5,11.54,11.49,11.52,140200.0,8.7882,8.8187,8.7805,8.8035,140200.0
2009-04-03 10:25:00,11.52,11.58,11.52,11.56,98600.0,8.8035,8.8493,8.8035,8.834,98600.0
2009-04-03 10:30:00,11.56,11.61,11.56,11.57,201300.0,8.834,8.8722,8.834,8.8417,201300.0
2009-04-03 10:35:00,11.57,11.58,11.55,11.56,108100.0,8.8417,8.8493,8.8264,8.834,108100.0
2009-04-03 10:40:00,11.57,11.59,11.52,11.52,157600.0,8.8417,8.857,8.8035,8.8035,157600.0
2009-04-03 10:45:00,11.51,11.51,11.48,11.49,216500.0,8.7958,8.7958,8.7729,8.7805,216500.0
2009-04-03 10:50:00,11.5,11.54,11.5,11.53,116300.0,8.7882,8.8187,8.7882,8.8111,116300.0
2009-04-03 10:55:00,11.52,11.55,11.51,11.53,97000.0,8.8035,8.8264,8.7958,8.8111,97000.0
2009-04-03 11:00:00,11.53,11.55,11.5,11.5,274100.0,8.8111,8.8264,8.7882,8.7882,274100.0
2009-04-03 11:05:00,11.5,11.51,11.47,11.5,123800.0,8.7882,8.7958,8.7653,8.7882,123800.0
2009-04-03 11:10:00,11.49,11.53,11.49,11.5,168100.0,8.7805,8.8111,8.7805,8.7882,168100.0
2009-04-03 11:15:00,11.5,11.51,11.43,11.47,335900.0,8.7882,8.7958,8.7347,8.7653,335900.0
2009-04-03 11:20:00,11.46,11.48,11.44,11.45,339600.0,8.7576,8.7729,8.7423,8.75,339600.0
2009-04-03 11:25:00,11.45,11.46,11.42,11.45,273600.0,8.75,8.7576,8.727,8.75,273600.0
2009-04-03 11:30:00,11.44,11.47,11.42,11.47,260400.0,8.7423,8.7653,8.727,8.7653,260400.0
2009-04-03 11:35:00,11.47,11.49,11.43,11.44,272400.0,8.7653,8.7805,8.7347,8.7423,272400.0
2009-04-03 11:40:00,11.45,11.47,11.44,11.44,169900.0,8.75,8.7653,8.7423,8.7423,169900.0
2009-04-03 11:45:00,11.45,11.46,11.43,11.45,137500.0,8.75,8.7576,8.7347,8.75,137500.0
2009-04-03 11:50:00,11.45,11.5,11.45,11.5,153500.0,8.75,8.7882,8.75,8.7882,153500.0
2009-04-03 11:55:00,11.49,11.54,11.48,11.51,275600.0,8.7805,8.8187,8.7729,8.7958,275600.0
2009-04-03 12:00:00,11.51,11.59,11.49,11.59,261000.0,8.7958,8.857,8.7805,8.857,261000.0
2009-04-03 12:05:00,11.59,11.62,11.58,11.61,226100.0,8.857,8.8799,8.8493,8.8722,226100.0
2009-04-03 12:10:00,11.61,11.65,11.61,11.65,182200.0,8.8722,8.9028,8.8722,8.9028,182200.0
2009-04-03 12:15:00,11.65,11.67,11.64,11.65,164800.0,8.9028,8.9181,8.8952,8.9028,164800.0
2009-04-03 12:20:00,11.65,11.68,11.64,11.68,101000.0,8.9028,8.9257,8.8952,8.9257,101000.0
2009-04-03 12:25:00,11.68,11.74,11.67,11.73,224800.0,8.9257,8.9716,8.9181,8.9639,224800.0
2009-04-03 12:30:00,11.74,11.75,11.72,11.73,126000.0,8.9716,8.9792,8.9563,8.9639,126000.0
2009-04-03 12:35:00,11.74,11.78,11.74,11.75,217200.0,8.9716,9.0022,8.9716,8.9792,217200.0
2009-04-03 12:40:00,11.75,11.77,11.74,11.75,88900.0,8.9792,8.9945,8.9716,8.9792,88900.0
2009-04-03 12:45:00,11.75,11.77,11.69,11.7,253600.0,8.9792,8.9945,8.9334,8.941,253600.0
2009-04-03 12:50:00,11.7,11.7,11.68,11.69,88600.0,8.941,8.941,8.9257,8.9334,88600.0
2009-04-03 12:55:00,11.69,11.71,11.69,11.7,156900.0,8.9334,8.9487,8.9334,8.941,156900.0
2009-04-03 13:00:00,11.7,11.81,11.7,11.8,366100.0,8.941,9.0251,8.941,9.0174,366100.0
2009-04-03 13:05:00,11.8,11.81,11.75,11.78,257200.0,9.0174,9.0251,8.9792,9.0022,257200.0
2009-04-03 13:10:00,11.79,11.79,11.72,11.73,339200.0,9.0098,9.0098,8.9563,8.9639,339200.0
2009-04-03 13:15:00,11.73,11.74,11.71,11.72,276300.0,8.9639,8.9716,8.9487,8.9563,276300.0
2009-04-03 13:20:00,11.72,11.72,11.66,11.67,248300.0,8.9563,8.9563,8.9105,8.9181,248300.0
2009-04-03 13:25:00,11.68,11.7,11.66,11.69,130300.0,8.9257,8.941,8.9105,8.9334,130300.0
2009-04-03 13:30:00,11.69,11.71,11.68,11.68,96800.0,8.9334,8.9487,8.9257,8.9257,96800.0
2009-04-03 13:35:00,11.68,11.68,11.65,11.65,165000.0,8.9257,8.9257,8.9028,8.9028,165000.0
2009-04-03 13:40:00,11.65,11.65,11.62,11.62,206600.0,8.9028,8.9028,8.8799,8.8799,206600.0
2009-04-03 13:45:00,11.63,11.67,11.62,11.67,65600.0,8.8875,8.9181,8.8799,8.9181,65600.0
2009-04-03 13:50:00,11.66,11.72,11.66,11.72,279700.0,8.9105,8.9563,8.9105,8.9563,279700.0
2009-04-03 13:55:00,11.72,11.73,11.62,11.72,361600.0,8.9563,8.9639,8.8799,8.9563,361600.0
2009-04-03 14:00:00,11.73,11.74,11.69,11.72,355400.0,8.9639,8.9716,8.9334,8.9563,355400.0
2009-04-03 14:05:00,11.72,11.72,11.67,11.68,116500.0,8.9563,8.9563,8.9181,8.9257,116500.0
2009-04-03 14:10:00,11.68,11.73,11.67,11.72,251700.0,8.9257,8.9639,8.9181,8.9563,251700.0
2009-04-03 14:15:00,11.73,11.74,11.72,11.73,132300.0,8.9639,8.9716,8.9563,8.9639,132300.0
2009-04-03 14:20:00,11.73,11.76,11.7,11.75,377600.0,8.9639,8.9869,8.941,8.9792,377600.0
2009-04-03 14:25:00,11.75,11.78,11.74,11.78,430800.0,8.9792,9.0022,8.9716,9.0022,430800.0
2009-04-03 14:30:00,11.78,11.79,11.75,11.78,237600.0,9.0022,9.0098,8.9792,9.0022,237600.0
2009-04-03 14:35:00,11.78,11.79,11.76,11.78,489000.0,9.0022,9.0098,8.9869,9.0022,489000.0
2009-04-03 14:40:00,11.78,11.8,11.76,11.77,584400.0,9.0022,9.0174,8.9869,8.9945,584400.0
2009-04-03 14:45:00,11.77,11.79,11.75,11.75,118100.0,8.9945,9.0098,8.9792,8.9792,118100.0
2009-04-03 14:50:00,11.75,11.78,11.75,11.77,116900.0,8.9792,9.0022,8.9792,8.9945,116900.0
2009-04-03 14:55:00,11.77,11.79,11.75,11.79,306400.0,8.9945,9.0098,8.9792,9.0098,306400.0
2009-04-03 15:00:00,11.79,11.79,11.75,11.76,156300.0,9.0098,9.0098,8.9792,8.9869,156300.0
2009-04-03 15:05:00,11.76,11.76,11.69,11.69,337800.0,8.9869,8.9869,8.9334,8.9334,337800.0
2009-04-03 15:10:00,11.69,11.73,11.69,11.72,120000.0,8.9334,8.9639,8.9334,8.9563,120000.0
2009-04-03 15:15:00,11.72,11.73,11.67,11.71,214900.0,8.9563,8.9639,8.9181,8.9487,214900.0
2009-04-03 15:20:00,11.7,11.73,11.69,11.72,273200.0,8.941,8.9639,8.9334,8.9563,273200.0
2009-04-03 15:25:00,11.71,11.72,11.66,11.7,304100.0,8.9487,8.9563,8.9105,8.941,304100.0
2009-04-03 15:30:00,11.69,11.74,11.68,11.73,350800.0,8.9334,8.9716,8.9257,8.9639,350800.0
2009-04-03 15:35:00,11.72,11.73,11.68,11.71,614700.0,8.9563,8.9639,8.9257,8.9487,614700.0
2009-04-03 15:40:00,11.71,11.76,11.7,11.72,343200.0,8.9487,8.9869,8.941,8.9563,343200.0
2009-04-03 15:45:00,11.72,11.77,11.69,11.7,755300.0,8.9563,8.9945,8.9334,8.941,755300.0
2009-04-03 15:50:00,11.7,11.78,11.7,11.78,779600.0,8.941,9.0022,8.941,9.0022,779600.0
2009-04-03 15:55:00,11.77,11.82,11.73,11.82,885100.0,8.9945,9.0327,8.9639,9.0327,885100.0
2009-04-06 09:30:00,11.7,11.76,11.51,11.52,447700.0,8.941,8.9869,8.7958,8.8035,447700.0
2009-04-06 09:35:00,11.52,11.56,11.4,11.43,461200.0,8.8035,8.834,8.7118,8.7347,461200.0
2009-04-06 09:40:00,11.44,11.46,11.35,11.41,343600.0,8.7423,8.7576,8.6736,8.7194,343600.0
2009-04-06 09:45:00,11.4,11.42,11.38,11.39,195900.0,8.7118,8.727,8.6965,8.7041,195900.0
2009-04-06 09:50:00,11.4,11.42,11.31,11.38,349500.0,8.7118,8.727,8.643,8.6965,349500.0
2009-04-06 09:55:00,11.37,11.44,11.34,11.41,316700.0,8.6888,8.7423,8.6659,8.7194,316700.0
2009-04-06 10:00:00,11.41,11.43,11.39,11.42,302100.0,8.7194,8.7347,8.7041,8.727,302100.0
2009-04-06 10:05:00,11.42,11.47,11.4,11.45,353300.0,8.727,8.7653,8.7118,8.75,353300.0
2009-04-06 10:10:00,11.46,11.46,11.41,11.44,475900.0,8.7576,8.7576,8.7194,8.7423,475900.0
2009-04-06 10:15:00,11.45,11.45,11.37,11.42,298400.0,8.75,8.75,8.6888,8.727,298400.0
2009-04-06 10:20:00,11.41,11.42,11.36,11.39,196000.0,8.7194,8.727,8.6812,8.7041,196000.0
2009-04-06 10:25:00,11.38,11.44,11.3,11.3,483400.0,8.6965,8.7423,8.6353,8.6353,483400.0
2009-04-06 10:30:00,11.3,11.3,11.25,11.28,270300.0,8.6353,8.6353,8.5971,8.6201,270300.0
2009-04-06 10:35:00,11.28,11.33,11.28,11.32,166500.0,8.6201,8.6583,8.6201,8.6506,166500.0
2009-04-06 10:40:00,11.33,11.36,11.32,11.32,195900.0,8.6583,8.6812,8.6506,8.6506,195900.0
2009-04-06 10:45:00,11.32,11.35,11.29,11.35,196200.0,8.6506,8.6736,8.6277,8.6736,196200.0
2009-04-06 10:50:00,11.35,11.37,11.34,11.34,114500.0,8.6736,8.6888,8.6659,8.6659,114500.0
2009-04-06 10:55:00,11.33,11.37,11.32,11.37,151200.0,8.6583,8.6888,8.6506,8.6888,151200.0
2009-04-06 11:00:00,11.38,11.39,11.33,11.33,130800.0,8.6965,8.7041,8.6583,8.6583,130800.0
2009-04-06 11:05:00,11.33,11.35,11.31,11.33,138000.0,8.6583,8.6736,8.643,8.6583,138000.0
2009-04-06 11:10:00,11.33,11.34,11.32,11.32,55400.0,8.6583,8.6659,8.6506,8.6506,55400.0
2009-04-06 11:15:00,11.33,11.39,11.32,11.38,233700.0,8.6583,8.7041,8.6506,8.6965,233700.0
2009-04-06 11:20:00,11.38,11.41,11.38,11.4,146700.0,8.6965,8.7194,8.6965,8.7118,146700.0
2009-04-06 11:25:00,11.39,11.43,11.35,11.35,172100.0,8.7041,8.7347,8.6736,8.6736,172100.0
2009-04-06 11:30:00,11.35,11.41,11.34,11.41,138400.0,8.6736,8.7194,8.6659,8.7194,138400.0
2009-04-06 11:35:00,11.4,11.4,11.36,11.39,150800.0,8.7118,8.7118,8.6812,8.7041,150800.0
2009-04-06 11:40:00,11.39,11.44,11.38,11.44,237700.0,8.7041,8.7423,8.6965,8.7423,237700.0
2009-04-06 11:45:00,11.44,11.44,11.42,11.43,45600.0,8.7423,8.7423,8.727,8.7347,45600.0
2009-04-06 11:50:00,11.43,11.44,11.4,11.41,103800.0,8.7347,8.7423,8.7118,8.7194,103800.0
2009-04-06 11:55:00,11.41,11.42,11.4,11.42,62500.0,8.7194,8.727,8.7118,8.727,62500.0
2009-04-06 12:00:00,11.43,11.46,11.41,11.43,154300.0,8.7347,8.7576,8.7194,8.7347,154300.0
2009-04-06 12:05:00,11.43,11.46,11.43,11.46,42900.0,8.7347,8.7576,8.7347,8.7576,42900.0
2009-04-06 12:10:00,11.45,11.47,11.44,11.44,35300.0,8.75,8.7653,8.7423,8.7423,35300.0
2009-04-06 12:15:00,11.44,11.45,11.4,11.4,47200.0,8.7423,8.75,8.7118,8.7118,47200.0
2009-04-06 12:20:00,11.4,11.4,11.37,11.38,131600.0,8.7118,8.7118,8.6888,8.6965,131600.0
2009-04-06 12:25:00,11.38,11.39,11.37,11.38,149900.0,8.6965,8.7041,8.6888,8.6965,149900.0
2009-04-06 12:30:00,11.38,11.39,11.37,11.38,117700.0,8.6965,8.7041,8.6888,8.6965,117700.0
2009-04-06 12:35:00,11.38,11.39,11.36,11.38,149500.0,8.6965,8.7041,8.6812,8.6965,149500.0
2009-04-06 12:40:00,11.37,11.39,11.37,11.39,102600.0,8.6888,8.7041,8.6888,8.7041,102600.0
2009-04-06 12:45:00,11.38,11.39,11.37,11.37,57400.0,8.6965,8.7041,8.6888,8.6888,57400.0
2009-04-06 12:50:00,11.37,11.38,11.37,11.38,70300.0,8.6888,8.6965,8.6888,8.6965,70300.0
2009-04-06 12:55:00,11.38,11.43,11.37,11.43,135700.0,8.6965,8.7347,8.6888,8.7347,135700.0
2009-04-06 13:00:00,11.43,11.46,11.42,11.42,230300.0,8.7347,8.7576,8.727,8.727,230300.0
2009-04-06 13:05:00,11.43,11.45,11.41,11.44,166500.0,8.7347,8.75,8.7194,8.7423,166500.0
2009-04-06 13:10:00,11.45,11.47,11.43,11.45,181900.0,8.75,8.7653,8.7347,8.75,181900.0
2009-04-06 13:15:00,11.45,11.47,11.43,11.43,109400.0,8.75,8.7653,8.7347,8.7347,109400.0
2009-04-06 13:20:00,11.44,11.46,11.43,11.44,114000.0,8.7423,8.7576,8.7347,8.7423,114000.0
2009-04-06 13:25:00,11.44,11.44,11.38,11.38,148800.0,8.7423,8.7423,8.6965,8.6965,148800.0
2009-04-06 13:30:00,11.38,11.38,11.34,11.36,124300.0,8.6965,8.6965,8.6659,8.6812,124300.0
2009-04-06 13:35:00,11.36,11.39,11.35,11.38,118100.0,8.6812,8.7041,8.6736,8.6965,118100.0
2009-04-06 13:40:00,11.38,11.39,11.37,11.38,329800.0,8.6965,8.7041,8.6888,8.6965,329800.0
2009-04-06 13:45:00,11.39,11.48,11.39,11.47,120600.0,8.7041,8.7729,8.7041,8.7653,120600.0
2009-04-06 13:50:00,11.48,11.49,11.46,11.48,130300.0,8.7729,8.7805,8.7576,8.7729,130300.0
2009-04-06 13:55:00,11.47,11.48,11.4,11.41,307500.0,8.7653,8.7729,8.7118,8.7194,307500.0
2009-04-06 14:00:00,11.41,11.43,11.4,11.41,134900.0,8.7194,8.7347,8.7118,8.7194,134900.0
2009-04-06 14:05:00,11.41,11.43,11.4,11.42,76200.0,8.7194,8.7347,8.7118,8.727,76200.0
2009-04-06 14:10:00,11.43,11.45,11.39,11.43,180000.0,8.7347,8.75,8.7041,8.7347,180000.0
2009-04-06 14:15:00,11.42,11.43,11.36,11.38,384200.0,8.727,8.7347,8.6812,8.6965,384200.0
2009-04-06 14:20:00,11.38,11.4,11.37,11.4,54200.0,8.6965,8.7118,8.6888,8.7118,54200.0
2009-04-06 14:25:00,11.4,11.43,11.39,11.41,227200.0,8.7118,8.7347,8.7041,8.7194,227200.0
2009-04-06 14:30:00,11.41,11.42,11.33,11.34,523600.0,8.7194,8.727,8.6583,8.6659,523600.0
2009-04-06 14:35:00,11.34,11.35,11.31,11.33,285600.0,8.6659,8.6736,8.643,8.6583,285600.0
2009-04-06 14:40:00,11.33,11.37,11.32,11.37,198700.0,8.6583,8.6888,8.6506,8.6888,198700.0
2009-04-06 14:45:00,11.36,11.38,11.33,11.37,198200.0,8.6812,8.6965,8.6583,8.6888,198200.0
2009-04-06 14:50:00,11.36,11.46,11.36,11.44,391100.0,8.6812,8.7576,8.6812,8.7423,391100.0
2009-04-06 14:55:00,11.45,11.47,11.43,11.43,81000.0,8.75,8.7653,8.7347,8.7347,81000.0
2009-04-06 15:00:00,11.43,11.43,11.4,11.4,95200.0,8.7347,8.7347,8.7118,8.7118,95200.0
2009-04-06 15:05:00,11.4,11.43,11.37,11.38,145500.0,8.7118,8.7347,8.6888,8.6965,145500.0
2009-04-06 15:10:00,11.38,11.41,11.37,11.37,265700.0,8.6965,8.7194,8.6888,8.6888,265700.0
2009-04-06 15:15:00,11.38,11.47,11.37,11.45,413000.0,8.6965,8.7653,8.6888,8.75,413000.0
2009-04-06 15:20:00,11.46,11.46,11.42,11.43,239300.0,8.7576,8.7576,8.727,8.7347,239300.0
2009-04-06 15:25:00,11.43,11.47,11.39,11.42,300100.0,8.7347,8.7653,8.7041,8.727,300100.0
2009-04-06 15:30:00,11.41,11.49,11.41,11.48,307300.0,8.7194,8.7805,8.7194,8.7729,307300.0
2009-04-06 15:35:00,11.49,11.49,11.42,11.42,186700.0,8.7805,8.7805,8.727,8.727,186700.0
2009-04-06 15:40:00,11.43,11.5,11.43,11.47,213300.0,8.7347,8.7882,8.7347,8.7653,213300.0
2009-04-06 15:45:00,11.47,11.51,11.47,11.5,381100.0,8.7653,8.7958,8.7653,8.7882,381100.0
2009-04-06 15:50:00,11.5,11.59,11.5,11.58,808100.0,8.7882,8.857,8.7882,8.8493,808100.0
2009-04-06 15:55:00,11.58,11.6,11.52,11.55,823700.0,8.8493,8.8646,8.8035,8.8264,823700.0
2009-04-07 09:30:00,11.18,11.2,11.02,11.06,489100.0,8.5436,8.5589,8.4214,8.4519,489100.0
2009-04-07 09:35:00,11.07,11.09,10.95,10.96,497000.0,8.4596,8.4749,8.3679,8.3755,497000.0
2009-04-07 09:40:00,10.96,10.96,10.83,10.91,490700.0,8.3755,8.3755,8.2762,8.3373,490700.0
2009-04-07 09:45:00,10.9,10.9,10.8,10.86,344200.0,8.3297,8.3297,8.2532,8.2991,344200.0
2009-04-07 09:50:00,10.85,10.87,10.81,10.84,334000.0,8.2915,8.3067,8.2609,8.2838,334000.0
2009-04-07 09:55:00,10.84,10.91,10.83,10.87,314500.0,8.2838,8.3373,8.2762,8.3067,314500.0
2009-04-07 10:00:00,10.87,10.9,10.85,10.86,378500.0,8.3067,8.3297,8.2915,8.2991,378500.0
2009-04-07 10:05:00,10.86,10.88,10.82,10.83,598700.0,8.2991,8.3144,8.2685,8.2762,598700.0
2009-04-07 10:10:00,10.82,10.83,10.76,10.79,606400.0,8.2685,8.2762,8.2227,8.2456,606400.0
2009-04-07 10:15:00,10.79,10.82,10.77,10.79,477300.0,8.2456,8.2685,8.2303,8.2456,477300.0
2009-04-07 10:20:00,10.79,10.81,10.77,10.8,424200.0,8.2456,8.2609,8.2303,8.2532,424200.0
2009-04-07 10:25:00,10.8,10.9,10.8,10.9,790700.0,8.2532,8.3297,8.2532,8.3297,790700.0
2009-04-07 10:30:00,10.9,10.96,10.89,10.9,413700.0,8.3297,8.3755,8.322,8.3297,413700.0
2009-04-07 10:35:00,10.9,10.94,10.89,10.9,331700.0,8.3297,8.3602,8.322,8.3297,331700.0
2009-04-07 10:40:00,10.9,10.91,10.85,10.85,272300.0,8.3297,8.3373,8.2915,8.2915,272300.0
2009-04-07 10:45:00,10.86,10.94,10.85,10.93,238100.0,8.2991,8.3602,8.2915,8.3526,238100.0
2009-04-07 10:50:00,10.92,10.94,10.9,10.92,267000.0,8.345,8.3602,8.3297,8.345,267000.0
2009-04-07 10:55:00,10.93,10.93,10.88,10.88,268500.0,8.3526,8.3526,8.3144,8.3144,268500.0
2009-04-07 11:00:00,10.88,10.9,10.87,10.9,108100.0,8.3144,8.3297,8.3067,8.3297,108100.0
2009-04-07 11:05:00,10.89,10.9,10.85,10.85,289200.0,8.322,8.3297,8.2915,8.2915,289200.0
2009-04-07 11:10:00,10.85,10.88,10.85,10.86,120800.0,8.2915,8.3144,8.2915,8.2991,120800.0
2009-04-07 11:15:00,10.86,10.86,10.84,10.84,273300.0,8.2991,8.2991,8.2838,8.2838,273300.0
2009-04-07 11:20:00,10.84,10.86,10.84,10.85,143700.0,8.2838,8.2991,8.2838,8.2915,143700.0
2009-04-07 11:25:00,10.85,10.87,10.84,10.87,139400.0,8.2915,8.3067,8.2838,8.3067,139400.0
2009-04-07 11:30:00,10.86,10.91,10.86,10.9,92600.0,8.2991,8.3373,8.2991,8.3297,92600.0
2009-04-07 11:35:00,10.91,10.91,10.84,10.85,174100.0,8.3373,8.3373,8.2838,8.2915,174100.0
2009-04-07 11:40:00,10.85,10.85,10.78,10.79,330600.0,8.2915,8.2915,8.238,8.2456,330600.0
2009-04-07 11:45:00,10.8,10.81,10.79,10.8,165800.0,8.2532,8.2609,8.2456,8.2532,165800.0
2009-04-07 11:50:00,10.81,10.82,10.79,10.81,121300.0,8.2609,8.2685,8.2456,8.2609,121300.0
2009-04-07 11:55:00,10.81,10.82,10.77,10.78,219100.0,8.2609,8.2685,8.2303,8.238,219100.0
2009-04-07 12:00:00,10.77,10.79,10.77,10.77,107000.0,8.2303,8.2456,8.2303,8.2303,107000.0
2009-04-07 12:05:00,10.77,10.79,10.75,10.79,267100.0,8.2303,8.2456,8.215,8.2456,267100.0
2009-04-07 12:10:00,10.78,10.84,10.78,10.81,321900.0,8.238,8.2838,8.238,8.2609,321900.0
2009-04-07 12:15:00,10.81,10.82,10.76,10.77,121700.0,8.2609,8.2685,8.2227,8.2303,121700.0
2009-04-07 12:20:00,10.76,10.78,10.76,10.77,65700.0,8.2227,8.238,8.2227,8.2303,65700.0
2009-04-07 12:25:00,10.78,10.78,10.74,10.75,243200.0,8.238,8.238,8.2074,8.215,243200.0
2009-04-07 12:30:00,10.75,10.76,10.71,10.72,303500.0,8.215,8.2227,8.1845,8.1921,303500.0
2009-04-07 12:35:00,10.72,10.74,10.71,10.71,85100.0,8.1921,8.2074,8.1845,8.1845,85100.0
2009-04-07 12:40:00,10.71,10.74,10.7,10.73,123600.0,8.1845,8.2074,8.1768,8.1998,123600.0
2009-04-07 12:45:00,10.73,10.73,10.71,10.73,69200.0,8.1998,8.1998,8.1845,8.1998,69200.0
2009-04-07 12:50:00,10.73,10.75,10.72,10.72,192800.0,8.1998,8.215,8.1921,8.1921,192800.0
2009-04-07 12:55:00,10.72,10.73,10.7,10.7,80800.0,8.1921,8.1998,8.1768,8.1768,80800.0
2009-04-07 13:00:00,10.71,10.72,10.68,10.68,109100.0,8.1845,8.1921,8.1615,8.1615,109100.0
2009-04-07 13:05:00,10.69,10.69,10.63,10.63,175600.0,8.1692,8.1692,8.1233,8.1233,175600.0
2009-04-07 13:10:00,10.64,10.65,10.59,10.6,271300.0,8.131,8.1386,8.0928,8.1004,271300.0
2009-04-07 13:15:00,10.6,10.61,10.55,10.56,239500.0,8.1004,8.1081,8.0622,8.0698,239500.0
2009-04-07 13:20:00,10.56,10.57,10.51,10.57,377900.0,8.0698,8.0775,8.0316,8.0775,377900.0
2009-04-07 13:25:00,10.57,10.58,10.55,10.57,598800.0,8.0775,8.0851,8.0622,8.0775,598800.0
2009-04-07 13:30:00,10.57,10.57,10.51,10.53,392000.0,8.0775,8.0775,8.0316,8.0469,392000.0
2009-04-07 13:35:00,10.52,10.56,10.52,10.54,272700.0,8.0393,8.0698,8.0393,8.0546,272700.0
2009-04-07 13:40:00,10.54,10.59,10.54,10.55,417300.0,8.0546,8.0928,8.0546,8.0622,417300.0
2009-04-07 13:45:00,10.56,10.56,10.52,10.53,78700.0,8.0698,8.0698,8.0393,8.0469,78700.0
2009-04-07 13:50:00,10.52,10.56,10.5,10.55,256500.0,8.0393,8.0698,8.024,8.0622,256500.0
2009-04-07 13:55:00,10.55,10.57,10.55,10.55,286400.0,8.0622,8.0775,8.0622,8.0622,286400.0
2009-04-07 14:00:00,10.56,10.56,10.52,10.53,71500.0,8.0698,8.0698,8.0393,8.0469,71500.0
2009-04-07 14:05:00,10.53,10.53,10.5,10.51,224700.0,8.0469,8.0469,8.024,8.0316,224700.0
2009-04-07 14:10:00,10.51,10.52,10.5,10.52,176000.0,8.0316,8.0393,8.024,8.0393,176000.0
2009-04-07 14:15:00,10.52,10.52,10.5,10.5,157200.0,8.0393,8.0393,8.024,8.024,157200.0
2009-04-07 14:20:00,10.5,10.51,10.5,10.5,77400.0,8.024,8.0316,8.024,8.024,77400.0
2009-04-07 14:25:00,10.5,10.52,10.5,10.52,74500.0,8.024,8.0393,8.024,8.0393,74500.0
2009-04-07 14:30:00,10.52,10.52,10.43,10.46,697100.0,8.0393,8.0393,7.9705,7.9934,697100.0
2009-04-07 14:35:00,10.46,10.47,10.42,10.42,294100.0,7.9934,8.0011,7.9629,7.9629,294100.0
2009-04-07 14:40:00,10.42,10.43,10.4,10.42,410000.0,7.9629,7.9705,7.9476,7.9629,410000.0
2009-04-07 14:45:00,10.41,10.44,10.41,10.44,247700.0,7.9552,7.9781,7.9552,7.9781,247700.0
2009-04-07 14:50:00,10.43,10.48,10.43,10.44,263900.0,7.9705,8.0087,7.9705,7.9781,263900.0
2009-04-07 14:55:00,10.44,10.49,10.43,10.48,190200.0,7.9781,8.0163,7.9705,8.0087,190200.0
2009-04-07 15:00:00,10.48,10.48,10.45,10.46,538300.0,8.0087,8.0087,7.9858,7.9934,538300.0
2009-04-07 15:05:00,10.47,10.5,10.46,10.5,206300.0,8.0011,8.024,7.9934,8.024,206300.0
2009-04-07 15:10:00,10.49,10.55,10.49,10.53,400000.0,8.0163,8.0622,8.0163,8.0469,400000.0
2009-04-07 15:15:00,10.53,10.57,10.51,10.56,315900.0,8.0469,8.0775,8.0316,8.0698,315900.0
2009-04-07 15:20:00,10.56,10.6,10.55,10.56,389800.0,8.0698,8.1004,8.0622,8.0698,389800.0
2009-04-07 15:25:00,10.56,10.58,10.51,10.51,238100.0,8.0698,8.0851,8.0316,8.0316,238100.0
2009-04-07 15:30:00,10.51,10.57,10.51,10.57,232700.0,8.0316,8.0775,8.0316,8.0775,232700.0
2009-04-07 15:35:00,10.57,10.57,10.51,10.54,326800.0,8.0775,8.0775,8.0316,8.0546,326800.0
2009-04-07 15:40:00,10.53,10.59,10.51,10.59,453100.0,8.0469,8.0928,8.0316,8.0928,453100.0
2009-04-07 15:45:00,10.59,10.61,10.57,10.57,628700.0,8.0928,8.1081,8.0775,8.0775,628700.0
2009-04-07 15:50:00,10.57,10.61,10.53,10.53,833900.0,8.0775,8.1081,8.0469,8.0469,833900.0
2009-04-07 15:55:00,10.53,10.56,10.51,10.51,1921800.0,8.0469,8.0698,8.0316,8.0316,1921800.0
2009-04-08 09:30:00,10.56,10.61,10.5,10.59,431700.0,8.0698,8.1081,8.024,8.0928,431700.0
2009-04-08 09:35:00,10.59,10.66,10.57,10.66,470900.0,8.0928,8.1463,8.0775,8.1463,470900.0
2009-04-08 09:40:00,10.66,10.71,10.59,10.68,391800.0,8.1463,8.1845,8.0928,8.1615,391800.0
2009-04-08 09:45:00,10.68,10.7,10.63,10.66,416200.0,8.1615,8.1768,8.1233,8.1463,416200.0
2009-04-08 09:50:00,10.66,10.72,10.66,10.7,228800.0,8.1463,8.1921,8.1463,8.1768,228800.0
2009-04-08 09:55:00,10.7,10.73,10.7,10.71,203800.0,8.1768,8.1998,8.1768,8.1845,203800.0
2009-04-08 10:00:00,10.72,10.72,10.67,10.68,205100.0,8.1921,8.1921,8.1539,8.1615,205100.0
2009-04-08 10:05:00,10.68,10.7,10.64,10.64,181500.0,8.1615,8.1768,8.131,8.131,181500.0
2009-04-08 10:10:00,10.65,10.65,10.59,10.65,283200.0,8.1386,8.1386,8.0928,8.1386,283200.0
2009-04-08 10:15:00,10.65,10.66,10.56,10.58,267700.0,8.1386,8.1463,8.0698,8.0851,267700.0
2009-04-08 10:20:00,10.57,10.64,10.5,10.57,356600.0,8.0775,8.131,8.024,8.0775,356600.0
2009-04-08 10:25:00,10.57,10.57,10.48,10.5,267500.0,8.0775,8.0775,8.0087,8.024,267500.0
2009-04-08 10:30:00,10.51,10.54,10.49,10.53,94600.0,8.0316,8.0546,8.0163,8.0469,94600.0
2009-04-08 10:35:00,10.53,10.54,10.52,10.53,96800.0,8.0469,8.0546,8.0393,8.0469,96800.0
2009-04-08 10:40:00,10.54,10.56,10.52,10.55,100400.0,8.0546,8.0698,8.0393,8.0622,100400.0
2009-04-08 10:45:00,10.55,10.59,10.55,10.58,234300.0,8.0622,8.0928,8.0622,8.0851,234300.0
2009-04-08 10:50:00,10.58,10.62,10.57,10.61,251300.0,8.0851,8.1157,8.0775,8.1081,251300.0
2009-04-08 10:55:00,10.6,10.62,10.59,10.61,89400.0,8.1004,8.1157,8.0928,8.1081,89400.0
2009-04-08 11:00:00,10.62,10.65,10.61,10.62,131400.0,8.1157,8.1386,8.1081,8.1157,131400.0
2009-04-08 11:05:00,10.62,10.64,10.61,10.61,72100.0,8.1157,8.131,8.1081,8.1081,72100.0
2009-04-08 11:10:00,10.61,10.62,10.61,10.61,28200.0,8.1081,8.1157,8.1081,8.1081,28200.0
2009-04-08 11:15:00,10.62,10.64,10.61,10.62,148600.0,8.1157,8.131,8.1081,8.1157,148600.0
2009-04-08 11:20:00,10.62,10.67,10.61,10.66,202700.0,8.1157,8.1539,8.1081,8.1463,202700.0
2009-04-08 11:25:00,10.67,10.72,10.65,10.7,317400.0,8.1539,8.1921,8.1386,8.1768,317400.0
2009-04-08 11:30:00,10.7,10.71,10.69,10.69,147700.0,8.1768,8.1845,8.1692,8.1692,147700.0
2009-04-08 11:35:00,10.69,10.76,10.69,10.76,232700.0,8.1692,8.2227,8.1692,8.2227,232700.0
2009-04-08 11:40:00,10.76,10.76,10.71,10.74,466900.0,8.2227,8.2227,8.1845,8.2074,466900.0
2009-04-08 11:45:00,10.75,10.78,10.74,10.78,186300.0,8.215,8.238,8.2074,8.238,186300.0
2009-04-08 11:50:00,10.78,10.78,10.76,10.77,92800.0,8.238,8.238,8.2227,8.2303,92800.0
2009-04-08 11:55:00,10.76,10.79,10.76,10.78,153600.0,8.2227,8.2456,8.2227,8.238,153600.0
2009-04-08 12:00:00,10.79,10.79,10.78,10.78,119000.0,8.2456,8.2456,8.238,8.238,119000.0
2009-04-08 12:05:00,10.78,10.79,10.77,10.77,73000.0,8.238,8.2456,8.2303,8.2303,73000.0
2009-04-08 12:10:00,10.77,10.79,10.77,10.77,125800.0,8.2303,8.2456,8.2303,8.2303,125800.0
2009-04-08 12:15:00,10.77,10.8,10.77,10.79,99100.0,8.2303,8.2532,8.2303,8.2456,99100.0
2009-04-08 12:20:00,10.79,10.81,10.79,10.81,57000.0,8.2456,8.2609,8.2456,8.2609,57000.0
2009-04-08 12:25:00,10.81,10.81,10.79,10.79,68400.0,8.2609,8.2609,8.2456,8.2456,68400.0
2009-04-08 12:30:00,10.79,10.8,10.79,10.8,35600.0,8.2456,8.2532,8.2456,8.2532,35600.0
2009-04-08 12:35:00,10.8,10.8,10.77,10.77,111400.0,8.2532,8.2532,8.2303,8.2303,111400.0
2009-04-08 12:40:00,10.77,10.81,10.77,10.77,227800.0,8.2303,8.2609,8.2303,8.2303,227800.0
2009-04-08 12:45:00,10.77,10.81,10.77,10.81,90000.0,8.2303,8.2609,8.2303,8.2609,90000.0
2009-04-08 12:50:00,10.81,10.81,10.8,10.8,20900.0,8.2609,8.2609,8.2532,8.2532,20900.0
2009-04-08 12:55:00,10.81,10.83,10.8,10.82,132500.0,8.2609,8.2762,8.2532,8.2685,132500.0
2009-04-08 13:00:00,10.82,10.82,10.77,10.78,177800.0,8.2685,8.2685,8.2303,8.238,177800.0
2009-04-08 13:05:00,10.78,10.79,10.78,10.78,15600.0,8.238,8.2456,8.238,8.238,15600.0
2009-04-08 13:10:00,10.79,10.81,10.78,10.8,73700.0,8.2456,8.2609,8.238,8.2532,73700.0
2009-04-08 13:15:00,10.8,10.82,10.79,10.81,170000.0,8.2532,8.2685,8.2456,8.2609,170000.0
2009-04-08 13:20:00,10.8,10.81,10.79,10.79,137900.0,8.2532,8.2609,8.2456,8.2456,137900.0
2009-04-08 13:25:00,10.79,10.8,10.77,10.77,103200.0,8.2456,8.2532,8.2303,8.2303,103200.0
2009-04-08 13:30:00,10.77,10.78,10.75,10.77,350600.0,8.2303,8.238,8.215,8.2303,350600.0
2009-04-08 13:35:00,10.76,10.77,10.72,10.73,197300.0,8.2227,8.2303,8.1921,8.1998,197300.0
2009-04-08 13:40:00,10.74,10.75,10.73,10.74,162600.0,8.2074,8.215,8.1998,8.2074,162600.0
2009-04-08 13:45:00,10.73,10.74,10.71,10.71,140300.0,8.1998,8.2074,8.1845,8.1845,140300.0
2009-04-08 13:50:00,10.72,10.73,10.71,10.71,110700.0,8.1921,8.1998,8.1845,8.1845,110700.0
2009-04-08 13:55:00,10.71,10.72,10.71,10.71,76900.0,8.1845,8.1921,8.1845,8.1845,76900.0
2009-04-08 14:00:00,10.72,10.72,10.66,10.67,268600.0,8.1921,8.1921,8.1463,8.1539,268600.0
2009-04-08 14:05:00,10.67,10.67,10.65,10.66,147700.0,8.1539,8.1539,8.1386,8.1463,147700.0
2009-04-08 14:10:00,10.65,10.66,10.64,10.65,121500.0,8.1386,8.1463,8.131,8.1386,121500.0
2009-04-08 14:15:00,10.65,10.66,10.61,10.64,271800.0,8.1386,8.1463,8.1081,8.131,271800.0
2009-04-08 14:20:00,10.65,10.66,10.63,10.65,305800.0,8.1386,8.1463,8.1233,8.1386,305800.0
2009-04-08 14:25:00,10.65,10.7,10.64,10.69,122900.0,8.1386,8.1768,8.131,8.1692,122900.0
2009-04-08 14:30:00,10.7,10.71,10.7,10.7,35300.0,8.1768,8.1845,8.1768,8.1768,35300.0
2009-04-08 14:35:00,10.71,10.73,10.68,10.68,185200.0,8.1845,8.1998,8.1615,8.1615,185200.0
2009-04-08 14:40:00,10.68,10.72,10.66,10.69,290100.0,8.1615,8.1921,8.1463,8.1692,290100.0
2009-04-08 14:45:00,10.69,10.72,10.69,10.7,163300.0,8.1692,8.1921,8.1692,8.1768,163300.0
2009-04-08 14:50:00,10.71,10.71,10.65,10.65,215700.0,8.1845,8.1845,8.1386,8.1386,215700.0
2009-04-08 14:55:00,10.65,10.67,10.63,10.67,100900.0,8.1386,8.1539,8.1233,8.1539,100900.0
2009-04-08 15:00:00,10.66,10.67,10.61,10.61,249200.0,8.1463,8.1539,8.1081,8.1081,249200.0
2009-04-08 15:05:00,10.61,10.64,10.6,10.62,220400.0,8.1081,8.131,8.1004,8.1157,220400.0
2009-04-08 15:10:00,10.61,10.64,10.59,10.64,101400.0,8.1081,8.131,8.0928,8.131,101400.0
2009-04-08 15:15:00,10.64,10.67,10.62,10.65,131700.0,8.131,8.1539,8.1157,8.1386,131700.0
2009-04-08 15:20:00,10.65,10.68,10.63,10.67,177200.0,8.1386,8.1615,8.1233,8.1539,177200.0
2009-04-08 15:25:00,10.67,10.69,10.65,10.65,221800.0,8.1539,8.1692,8.1386,8.1386,221800.0
2009-04-08 15:30:00,10.65,10.71,10.65,10.7,141900.0,8.1386,8.1845,8.1386,8.1768,141900.0
2009-04-08 15:35:00,10.7,10.74,10.69,10.74,200400.0,8.1768,8.2074,8.1692,8.2074,200400.0
2009-04-08 15:40:00,10.74,10.74,10.7,10.73,368100.0,8.2074,8.2074,8.1768,8.1998,368100.0
2009-04-08 15:45:00,10.73,10.75,10.69,10.72,336500.0,8.1998,8.215,8.1692,8.1921,336500.0
2009-04-08 15:50:00,10.71,10.76,10.71,10.73,698600.0,8.1845,8.2227,8.1845,8.1998,698600.0
2009-04-08 15:55:00,10.73,10.79,10.73,10.77,910900.0,8.1998,8.2456,8.1998,8.2303,910900.0
2009-04-09 09:30:00,10.98,11.04,10.9,11.04,345000.0,8.3908,8.4367,8.3297,8.4367,345000.0
2009-04-09 09:35:00,11.04,11.07,10.99,11.03,565500.0,8.4367,8.4596,8.3984,8.429,565500.0
2009-04-09 09:40:00,11.02,11.15,11.0,11.14,283700.0,8.4214,8.5207,8.4061,8.5131,283700.0
2009-04-09 09:45:00,11.14,11.15,11.09,11.13,407600.0,8.5131,8.5207,8.4749,8.5054,407600.0
2009-04-09 09:50:00,11.12,11.22,11.11,11.22,401700.0,8.4978,8.5742,8.4901,8.5742,401700.0
2009-04-09 09:55:00,11.22,11.33,11.21,11.33,589300.0,8.5742,8.6583,8.5666,8.6583,589300.0
2009-04-09 10:00:00,11.33,11.44,11.31,11.37,575600.0,8.6583,8.7423,8.643,8.6888,575600.0
2009-04-09 10:05:00,11.37,11.4,11.33,11.35,444400.0,8.6888,8.7118,8.6583,8.6736,444400.0
2009-04-09 10:10:00,11.34,11.35,11.29,11.34,245500.0,8.6659,8.6736,8.6277,8.6659,245500.0
2009-04-09 10:15:00,11.35,11.4,11.35,11.37,359100.0,8.6736,8.7118,8.6736,8.6888,359100.0
2009-04-09 10:20:00,11.37,11.4,11.35,11.35,181200.0,8.6888,8.7118,8.6736,8.6736,181200.0
2009-04-09 10:25:00,11.36,11.38,11.33,11.37,180900.0,8.6812,8.6965,8.6583,8.6888,180900.0
2009-04-09 10:30:00,11.36,11.4,11.36,11.4,248800.0,8.6812,8.7118,8.6812,8.7118,248800.0
2009-04-09 10:35:00,11.4,11.44,11.36,11.38,304600.0,8.7118,8.7423,8.6812,8.6965,304600.0
2009-04-09 10:40:00,11.38,11.38,11.27,11.27,316500.0,8.6965,8.6965,8.6124,8.6124,316500.0
2009-04-09 10:45:00,11.28,11.31,11.26,11.31,148800.0,8.6201,8.643,8.6048,8.643,148800.0
2009-04-09 10:50:00,11.31,11.34,11.29,11.29,92000.0,8.643,8.6659,8.6277,8.6277,92000.0
2009-04-09 10:55:00,11.3,11.32,11.27,11.28,154400.0,8.6353,8.6506,8.6124,8.6201,154400.0
2009-04-09 11:00:00,11.27,11.33,11.26,11.33,144100.0,8.6124,8.6583,8.6048,8.6583,144100.0
2009-04-09 11:05:00,11.32,11.34,11.3,11.3,140000.0,8.6506,8.6659,8.6353,8.6353,140000.0
2009-04-09 11:10:00,11.3,11.33,11.3,11.3,58800.0,8.6353,8.6583,8.6353,8.6353,58800.0
2009-04-09 11:15:00,11.3,11.36,11.3,11.36,115100.0,8.6353,8.6812,8.6353,8.6812,115100.0
2009-04-09 11:20:00,11.36,11.37,11.34,11.34,143300.0,8.6812,8.6888,8.6659,8.6659,143300.0
2009-04-09 11:25:00,11.35,11.35,11.28,11.29,172600.0,8.6736,8.6736,8.6201,8.6277,172600.0
2009-04-09 11:30:00,11.29,11.33,11.29,11.31,92500.0,8.6277,8.6583,8.6277,8.643,92500.0
2009-04-09 11:35:00,11.31,11.35,11.3,11.35,254800.0,8.643,8.6736,8.6353,8.6736,254800.0
2009-04-09 11:40:00,11.35,11.35,11.32,11.33,108200.0,8.6736,8.6736,8.6506,8.6583,108200.0
2009-04-09 11:45:00,11.33,11.37,11.32,11.35,154600.0,8.6583,8.6888,8.6506,8.6736,154600.0
2009-04-09 11:50:00,11.35,11.38,11.34,11.37,93100.0,8.6736,8.6965,8.6659,8.6888,93100.0
2009-04-09 11:55:00,11.36,11.42,11.36,11.41,93100.0,8.6812,8.727,8.6812,8.7194,93100.0
2009-04-09 12:00:00,11.42,11.45,11.4,11.41,239400.0,8.727,8.75,8.7118,8.7194,239400.0
2009-04-09 12:05:00,11.4,11.45,11.39,11.45,348300.0,8.7118,8.75,8.7041,8.75,348300.0
2009-04-09 12:10:00,11.45,11.47,11.42,11.44,92400.0,8.75,8.7653,8.727,8.7423,92400.0
2009-04-09 12:15:00,11.43,11.44,11.4,11.4,77900.0,8.7347,8.7423,8.7118,8.7118,77900.0
2009-04-09 12:20:00,11.4,11.43,11.4,11.42,86000.0,8.7118,8.7347,8.7118,8.727,86000.0
2009-04-09 12:25:00,11.42,11.44,11.41,11.43,54900.0,8.727,8.7423,8.7194,8.7347,54900.0
2009-04-09 12:30:00,11.43,11.44,11.4,11.4,83700.0,8.7347,8.7423,8.7118,8.7118,83700.0
2009-04-09 12:35:00,11.41,11.42,11.4,11.41,62000.0,8.7194,8.727,8.7118,8.7194,62000.0
2009-04-09 12:40:00,11.41,11.42,11.39,11.4,91000.0,8.7194,8.727,8.7041,8.7118,91000.0
2009-04-09 12:45:00,11.41,11.41,11.38,11.4,85200.0,8.7194,8.7194,8.6965,8.7118,85200.0
2009-04-09 12:50:00,11.4,11.41,11.38,11.4,112700.0,8.7118,8.7194,8.6965,8.7118,112700.0
2009-04-09 12:55:00,11.39,11.4,11.37,11.37,135000.0,8.7041,8.7118,8.6888,8.6888,135000.0
2009-04-09 13:00:00,11.37,11.39,11.36,11.38,94500.0,8.6888,8.7041,8.6812,8.6965,94500.0
2009-04-09 13:05:00,11.39,11.4,11.37,11.4,84200.0,8.7041,8.7118,8.6888,8.7118,84200.0
2009-04-09 13:10:00,11.4,11.4,11.39,11.4,53600.0,8.7118,8.7118,8.7041,8.7118,53600.0
2009-04-09 13:15:00,11.39,11.41,11.39,11.41,47700.0,8.7041,8.7194,8.7041,8.7194,47700.0
2009-04-09 13:20:00,11.41,11.43,11.4,11.42,150500.0,8.7194,8.7347,8.7118,8.727,150500.0
2009-04-09 13:25:00,11.43,11.43,11.38,11.39,135600.0,8.7347,8.7347,8.6965,8.7041,135600.0
2009-04-09 13:30:00,11.4,11.41,11.39,11.4,77500.0,8.7118,8.7194,8.7041,8.7118,77500.0
2009-04-09 13:35:00,11.39,11.4,11.33,11.33,150400.0,8.7041,8.7118,8.6583,8.6583,150400.0
2009-04-09 13:40:00,11.33,11.34,11.31,11.33,181200.0,8.6583,8.6659,8.643,8.6583,181200.0
2009-04-09 13:45:00,11.33,11.36,11.33,11.35,94100.0,8.6583,8.6812,8.6583,8.6736,94100.0
2009-04-09 13:50:00,11.35,11.35,11.32,11.33,151600.0,8.6736,8.6736,8.6506,8.6583,151600.0
2009-04-09 13:55:00,11.33,11.34,11.31,11.33,171800.0,8.6583,8.6659,8.643,8.6583,171800.0
2009-04-09 14:00:00,11.33,11.34,11.3,11.3,177600.0,8.6583,8.6659,8.6353,8.6353,177600.0
2009-04-09 14:05:00,11.3,11.33,11.29,11.32,106000.0,8.6353,8.6583,8.6277,8.6506,106000.0
2009-04-09 14:10:00,11.33,11.36,11.33,11.33,124800.0,8.6583,8.6812,8.6583,8.6583,124800.0
2009-04-09 14:15:00,11.33,11.35,11.31,11.35,137000.0,8.6583,8.6736,8.643,8.6736,137000.0
2009-04-09 14:20:00,11.35,11.36,11.34,11.34,44700.0,8.6736,8.6812,8.6659,8.6659,44700.0
2009-04-09 14:25:00,11.35,11.37,11.33,11.36,78000.0,8.6736,8.6888,8.6583,8.6812,78000.0
2009-04-09 14:30:00,11.35,11.37,11.34,11.36,90700.0,8.6736,8.6888,8.6659,8.6812,90700.0
2009-04-09 14:35:00,11.37,11.4,11.36,11.4,78400.0,8.6888,8.7118,8.6812,8.7118,78400.0
2009-04-09 14:40:00,11.39,11.4,11.38,11.38,65700.0,8.7041,8.7118,8.6965,8.6965,65700.0
2009-04-09 14:45:00,11.39,11.45,11.39,11.44,236000.0,8.7041,8.75,8.7041,8.7423,236000.0
2009-04-09 14:50:00,11.44,11.45,11.39,11.39,184700.0,8.7423,8.75,8.7041,8.7041,184700.0
2009-04-09 14:55:00,11.39,11.43,11.39,11.41,74700.0,8.7041,8.7347,8.7041,8.7194,74700.0
2009-04-09 15:00:00,11.41,11.42,11.39,11.41,103700.0,8.7194,8.727,8.7041,8.7194,103700.0
2009-04-09 15:05:00,11.4,11.41,11.39,11.4,56900.0,8.7118,8.7194,8.7041,8.7118,56900.0
2009-04-09 15:10:00,11.4,11.41,11.36,11.37,288900.0,8.7118,8.7194,8.6812,8.6888,288900.0
2009-04-09 15:15:00,11.37,11.41,11.36,11.41,190600.0,8.6888,8.7194,8.6812,8.7194,190600.0
2009-04-09 15:20:00,11.41,11.43,11.37,11.38,172900.0,8.7194,8.7347,8.6888,8.6965,172900.0
2009-04-09 15:25:00,11.37,11.4,11.37,11.38,118500.0,8.6888,8.7118,8.6888,8.6965,118500.0
2009-04-09 15:30:00,11.38,11.39,11.36,11.36,92300.0,8.6965,8.7041,8.6812,8.6812,92300.0
2009-04-09 15:35:00,11.36,11.41,11.36,11.4,282700.0,8.6812,8.7194,8.6812,8.7118,282700.0
2009-04-09 15:40:00,11.4,11.41,11.35,11.35,217400.0,8.7118,8.7194,8.6736,8.6736,217400.0
2009-04-09 15:45:00,11.36,11.36,11.32,11.34,473300.0,8.6812,8.6812,8.6506,8.6659,473300.0
2009-04-09 15:50:00,11.34,11.4,11.34,11.36,569100.0,8.6659,8.7118,8.6659,8.6812,569100.0
2009-04-09 15:55:00,11.36,11.44,11.35,11.44,1022600.0,8.6812,8.7423,8.6736,8.7423,1022600.0
2009-04-13 09:30:00,11.43,11.46,11.25,11.26,347500.0,8.7347,8.7576,8.5971,8.6048,347500.0
2009-04-13 09:35:00,11.26,11.29,11.21,11.27,573000.0,8.6048,8.6277,8.5666,8.6124,573000.0
2009-04-13 09:40:00,11.27,11.32,11.26,11.28,368200.0,8.6124,8.6506,8.6048,8.6201,368200.0
2009-04-13 09:45:00,11.28,11.35,11.27,11.3,462900.0,8.6201,8.6736,8.6124,8.6353,462900.0
2009-04-13 09:50:00,11.3,11.34,11.23,11.32,303600.0,8.6353,8.6659,8.5818,8.6506,303600.0
2009-04-13 09:55:00,11.32,11.35,11.29,11.34,247800.0,8.6506,8.6736,8.6277,8.6659,247800.0
2009-04-13 10:00:00,11.33,11.36,11.28,11.3,217100.0,8.6583,8.6812,8.6201,8.6353,217100.0
2009-04-13 10:05:00,11.31,11.31,11.27,11.3,233600.0,8.643,8.643,8.6124,8.6353,233600.0
2009-04-13 10:10:00,11.29,11.35,11.29,11.32,168300.0,8.6277,8.6736,8.6277,8.6506,168300.0
2009-04-13 10:15:00,11.32,11.32,11.28,11.31,491300.0,8.6506,8.6506,8.6201,8.643,491300.0
2009-04-13 10:20:00,11.32,11.36,11.3,11.35,161200.0,8.6506,8.6812,8.6353,8.6736,161200.0
2009-04-13 10:25:00,11.34,11.34,11.3,11.3,107900.0,8.6659,8.6659,8.6353,8.6353,107900.0
2009-04-13 10:30:00,11.31,11.33,11.25,11.29,243900.0,8.643,8.6583,8.5971,8.6277,243900.0
2009-04-13 10:35:00,11.3,11.31,11.28,11.28,203500.0,8.6353,8.643,8.6201,8.6201,203500.0
2009-04-13 10:40:00,11.28,11.32,11.26,11.29,131500.0,8.6201,8.6506,8.6048,8.6277,131500.0
2009-04-13 10:45:00,11.29,11.32,11.29,11.31,140700.0,8.6277,8.6506,8.6277,8.643,140700.0
2009-04-13 10:50:00,11.31,11.4,11.31,11.36,268500.0,8.643,8.7118,8.643,8.6812,268500.0
2009-04-13 10:55:00,11.36,11.4,11.35,11.36,170700.0,8.6812,8.7118,8.6736,8.6812,170700.0
2009-04-13 11:00:00,11.36,11.36,11.31,11.32,93800.0,8.6812,8.6812,8.643,8.6506,93800.0
2009-04-13 11:05:00,11.32,11.34,11.31,11.34,101000.0,8.6506,8.6659,8.643,8.6659,101000.0
2009-04-13 11:10:00,11.33,11.36,11.33,11.33,129100.0,8.6583,8.6812,8.6583,8.6583,129100.0
2009-04-13 11:15:00,11.33,11.33,11.27,11.29,275800.0,8.6583,8.6583,8.6124,8.6277,275800.0
2009-04-13 11:20:00,11.28,11.3,11.26,11.29,146900.0,8.6201,8.6353,8.6048,8.6277,146900.0
2009-04-13 11:25:00,11.29,11.33,11.28,11.31,129700.0,8.6277,8.6583,8.6201,8.643,129700.0
2009-04-13 11:30:00,11.31,11.32,11.28,11.28,111500.0,8.643,8.6506,8.6201,8.6201,111500.0
2009-04-13 11:35:00,11.28,11.29,11.26,11.27,80200.0,8.6201,8.6277,8.6048,8.6124,80200.0
2009-04-13 11:40:00,11.28,11.3,11.24,11.25,84300.0,8.6201,8.6353,8.5895,8.5971,84300.0
2009-04-13 11:45:00,11.25,11.26,11.24,11.26,88900.0,8.5971,8.6048,8.5895,8.6048,88900.0
2009-04-13 11:50:00,11.26,11.26,11.22,11.24,175800.0,8.6048,8.6048,8.5742,8.5895,175800.0
2009-04-13 11:55:00,11.25,11.29,11.25,11.26,127200.0,8.5971,8.6277,8.5971,8.6048,127200.0
2009-04-13 12:00:00,11.27,11.31,11.26,11.31,159600.0,8.6124,8.643,8.6048,8.643,159600.0
2009-04-13 12:05:00,11.3,11.31,11.27,11.28,60800.0,8.6353,8.643,8.6124,8.6201,60800.0
2009-04-13 12:10:00,11.29,11.3,11.28,11.29,45200.0,8.6277,8.6353,8.6201,8.6277,45200.0
2009-04-13 12:15:00,11.3,11.31,11.28,11.3,73500.0,8.6353,8.643,8.6201,8.6353,73500.0
2009-04-13 12:20:00,11.29,11.32,11.28,11.32,236200.0,8.6277,8.6506,8.6201,8.6506,236200.0
2009-04-13 12:25:00,11.32,11.32,11.29,11.3,106300.0,8.6506,8.6506,8.6277,8.6353,106300.0
2009-04-13 12:30:00,11.3,11.35,11.3,11.34,146400.0,8.6353,8.6736,8.6353,8.6659,146400.0
2009-04-13 12:35:00,11.33,11.34,11.33,11.33,14400.0,8.6583,8.6659,8.6583,8.6583,14400.0
2009-04-13 12:40:00,11.33,11.35,11.32,11.34,116900.0,8.6583,8.6736,8.6506,8.6659,116900.0
2009-04-13 12:45:00,11.35,11.36,11.34,11.35,34000.0,8.6736,8.6812,8.6659,8.6736,34000.0
2009-04-13 12:50:00,11.35,11.36,11.33,11.33,79600.0,8.6736,8.6812,8.6583,8.6583,79600.0
2009-04-13 12:55:00,11.34,11.34,11.33,11.33,30300.0,8.6659,8.6659,8.6583,8.6583,30300.0
2009-04-13 13:00:00,11.34,11.34,11.3,11.3,54300.0,8.6659,8.6659,8.6353,8.6353,54300.0
2009-04-13 13:05:00,11.3,11.31,11.3,11.3,14700.0,8.6353,8.643,8.6353,8.6353,14700.0
2009-04-13 13:10:00,11.31,11.31,11.3,11.3,18000.0,8.643,8.643,8.6353,8.6353,18000.0
2009-04-13 13:15:00,11.3,11.33,11.29,11.33,333800.0,8.6353,8.6583,8.6277,8.6583,333800.0
2009-04-13 13:20:00,11.33,11.38,11.33,11.34,139100.0,8.6583,8.6965,8.6583,8.6659,139100.0
2009-04-13 13:25:00,11.34,11.35,11.33,11.33,111600.0,8.6659,8.6736,8.6583,8.6583,111600.0
2009-04-13 13:30:00,11.34,11.37,11.33,11.37,147900.0,8.6659,8.6888,8.6583,8.6888,147900.0
2009-04-13 13:35:00,11.37,11.39,11.34,11.39,151600.0,8.6888,8.7041,8.6659,8.7041,151600.0
2009-04-13 13:40:00,11.39,11.41,11.38,11.4,90600.0,8.7041,8.7194,8.6965,8.7118,90600.0
2009-04-13 13:45:00,11.39,11.42,11.39,11.42,210900.0,8.7041,8.727,8.7041,8.727,210900.0
2009-04-13 13:50:00,11.41,11.45,11.41,11.45,187100.0,8.7194,8.75,8.7194,8.75,187100.0
2009-04-13 13:55:00,11.45,11.45,11.43,11.44,116500.0,8.75,8.75,8.7347,8.7423,116500.0
2009-04-13 14:00:00,11.44,11.46,11.42,11.42,157200.0,8.7423,8.7576,8.727,8.727,157200.0
2009-04-13 14:05:00,11.42,11.45,11.41,11.44,164000.0,8.727,8.75,8.7194,8.7423,164000.0
2009-04-13 14:10:00,11.43,11.44,11.41,11.42,166000.0,8.7347,8.7423,8.7194,8.727,166000.0
2009-04-13 14:15:00,11.42,11.43,11.41,11.43,164000.0,8.727,8.7347,8.7194,8.7347,164000.0
2009-04-13 14:20:00,11.43,11.43,11.41,11.43,97800.0,8.7347,8.7347,8.7194,8.7347,97800.0
2009-04-13 14:25:00,11.42,11.43,11.4,11.4,86800.0,8.727,8.7347,8.7118,8.7118,86800.0
2009-04-13 14:30:00,11.4,11.44,11.39,11.43,131900.0,8.7118,8.7423,8.7041,8.7347,131900.0
2009-04-13 14:35:00,11.43,11.46,11.4,11.4,89000.0,8.7347,8.7576,8.7118,8.7118,89000.0
2009-04-13 14:40:00,11.4,11.42,11.39,11.4,139400.0,8.7118,8.727,8.7041,8.7118,139400.0
2009-04-13 14:45:00,11.4,11.41,11.38,11.4,161700.0,8.7118,8.7194,8.6965,8.7118,161700.0
2009-04-13 14:50:00,11.4,11.43,11.39,11.42,115000.0,8.7118,8.7347,8.7041,8.727,115000.0
2009-04-13 14:55:00,11.42,11.44,11.4,11.4,74300.0,8.727,8.7423,8.7118,8.7118,74300.0
2009-04-13 15:00:00,11.4,11.47,11.39,11.45,308200.0,8.7118,8.7653,8.7041,8.75,308200.0
2009-04-13 15:05:00,11.45,11.49,11.45,11.47,147300.0,8.75,8.7805,8.75,8.7653,147300.0
2009-04-13 15:10:00,11.47,11.52,11.47,11.51,349900.0,8.7653,8.8035,8.7653,8.7958,349900.0
2009-04-13 15:15:00,11.52,11.58,11.52,11.57,270100.0,8.8035,8.8493,8.8035,8.8417,270100.0
2009-04-13 15:20:00,11.56,11.6,11.56,11.6,437300.0,8.834,8.8646,8.834,8.8646,437300.0
2009-04-13 15:25:00,11.6,11.61,11.57,11.6,276700.0,8.8646,8.8722,8.8417,8.8646,276700.0
2009-04-13 15:30:00,11.61,11.61,11.57,11.59,437300.0,8.8722,8.8722,8.8417,8.857,437300.0
2009-04-13 15:35:00,11.59,11.61,11.57,11.61,583300.0,8.857,8.8722,8.8417,8.8722,583300.0
2009-04-13 15:40:00,11.6,11.63,11.57,11.6,355500.0,8.8646,8.8875,8.8417,8.8646,355500.0
2009-04-13 15:45:00,11.6,11.61,11.54,11.56,443500.0,8.8646,8.8722,8.8187,8.834,443500.0
2009-04-13 15:50:00,11.55,11.57,11.5,11.54,423200.0,8.8264,8.8417,8.7882,8.8187,423200.0
2009-04-13 15:55:00,11.54,11.54,11.51,11.51,600600.0,8.8187,8.8187,8.7958,8.7958,600600.0
2009-04-14 09:30:00,11.45,11.5,11.41,11.48,396600.0,8.75,8.7882,8.7194,8.7729,396600.0
2009-04-14 09:35:00,11.48,11.6,11.47,11.6,501000.0,8.7729,8.8646,8.7653,8.8646,501000.0
2009-04-14 09:40:00,11.6,11.71,11.59,11.71,889100.0,8.8646,8.9487,8.857,8.9487,889100.0
2009-04-14 09:45:00,11.71,11.82,11.7,11.82,601800.0,8.9487,9.0327,8.941,9.0327,601800.0
2009-04-14 09:50:00,11.82,11.89,11.82,11.84,448700.0,9.0327,9.0862,9.0327,9.048,448700.0
2009-04-14 09:55:00,11.84,11.87,11.8,11.82,437900.0,9.048,9.0709,9.0174,9.0327,437900.0
2009-04-14 10:00:00,11.82,11.84,11.74,11.75,249500.0,9.0327,9.048,8.9716,8.9792,249500.0
2009-04-14 10:05:00,11.75,11.76,11.68,11.72,328800.0,8.9792,8.9869,8.9257,8.9563,328800.0
2009-04-14 10:10:00,11.72,11.77,11.62,11.62,535400.0,8.9563,8.9945,8.8799,8.8799,535400.0
2009-04-14 10:15:00,11.62,11.68,11.6,11.65,222100.0,8.8799,8.9257,8.8646,8.9028,222100.0
2009-04-14 10:20:00,11.65,11.68,11.62,11.66,279100.0,8.9028,8.9257,8.8799,8.9105,279100.0
2009-04-14 10:25:00,11.66,11.69,11.65,11.68,204700.0,8.9105,8.9334,8.9028,8.9257,204700.0
2009-04-14 10:30:00,11.69,11.78,11.68,11.74,316600.0,8.9334,9.0022,8.9257,8.9716,316600.0
2009-04-14 10:35:00,11.74,11.75,11.7,11.7,186800.0,8.9716,8.9792,8.941,8.941,186800.0
2009-04-14 10:40:00,11.7,11.74,11.69,11.74,118800.0,8.941,8.9716,8.9334,8.9716,118800.0
2009-04-14 10:45:00,11.74,11.74,11.68,11.68,125200.0,8.9716,8.9716,8.9257,8.9257,125200.0
2009-04-14 10:50:00,11.68,11.69,11.63,11.63,173700.0,8.9257,8.9334,8.8875,8.8875,173700.0
2009-04-14 10:55:00,11.63,11.65,11.6,11.61,146100.0,8.8875,8.9028,8.8646,8.8722,146100.0
2009-04-14 11:00:00,11.61,11.64,11.61,11.62,272800.0,8.8722,8.8952,8.8722,8.8799,272800.0
2009-04-14 11:05:00,11.61,11.61,11.56,11.57,268600.0,8.8722,8.8722,8.834,8.8417,268600.0
2009-04-14 11:10:00,11.56,11.58,11.53,11.53,225600.0,8.834,8.8493,8.8111,8.8111,225600.0
2009-04-14 11:15:00,11.53,11.54,11.49,11.49,329000.0,8.8111,8.8187,8.7805,8.7805,329000.0
2009-04-14 11:20:00,11.49,11.5,11.43,11.46,274600.0,8.7805,8.7882,8.7347,8.7576,274600.0
2009-04-14 11:25:00,11.46,11.49,11.43,11.43,255500.0,8.7576,8.7805,8.7347,8.7347,255500.0
2009-04-14 11:30:00,11.42,11.44,11.4,11.43,466000.0,8.727,8.7423,8.7118,8.7347,466000.0
2009-04-14 11:35:00,11.43,11.44,11.42,11.44,119300.0,8.7347,8.7423,8.727,8.7423,119300.0
2009-04-14 11:40:00,11.44,11.5,11.44,11.5,170800.0,8.7423,8.7882,8.7423,8.7882,170800.0
2009-04-14 11:45:00,11.5,11.52,11.49,11.49,69200.0,8.7882,8.8035,8.7805,8.7805,69200.0
2009-04-14 11:50:00,11.5,11.52,11.49,11.52,72700.0,8.7882,8.8035,8.7805,8.8035,72700.0
2009-04-14 11:55:00,11.51,11.53,11.49,11.51,162100.0,8.7958,8.8111,8.7805,8.7958,162100.0
2009-04-14 12:00:00,11.51,11.52,11.49,11.5,250600.0,8.7958,8.8035,8.7805,8.7882,250600.0
2009-04-14 12:05:00,11.5,11.52,11.5,11.5,51900.0,8.7882,8.8035,8.7882,8.7882,51900.0
2009-04-14 12:10:00,11.49,11.5,11.39,11.4,158700.0,8.7805,8.7882,8.7041,8.7118,158700.0
2009-04-14 12:15:00,11.4,11.4,11.36,11.4,237900.0,8.7118,8.7118,8.6812,8.7118,237900.0
2009-04-14 12:20:00,11.4,11.4,11.35,11.39,151900.0,8.7118,8.7118,8.6736,8.7041,151900.0
2009-04-14 12:25:00,11.39,11.42,11.38,11.41,56400.0,8.7041,8.727,8.6965,8.7194,56400.0
2009-04-14 12:30:00,11.42,11.44,11.41,11.44,46600.0,8.727,8.7423,8.7194,8.7423,46600.0
2009-04-14 12:35:00,11.44,11.45,11.4,11.41,83200.0,8.7423,8.75,8.7118,8.7194,83200.0
2009-04-14 12:40:00,11.41,11.41,11.35,11.37,116000.0,8.7194,8.7194,8.6736,8.6888,116000.0
2009-04-14 12:45:00,11.36,11.38,11.29,11.3,208900.0,8.6812,8.6965,8.6277,8.6353,208900.0
2009-04-14 12:50:00,11.3,11.34,11.29,11.32,228000.0,8.6353,8.6659,8.6277,8.6506,228000.0
2009-04-14 12:55:00,11.32,11.32,11.26,11.27,347600.0,8.6506,8.6506,8.6048,8.6124,347600.0
2009-04-14 13:00:00,11.27,11.31,11.27,11.29,787600.0,8.6124,8.643,8.6124,8.6277,787600.0
2009-04-14 13:05:00,11.28,11.29,11.23,11.25,422000.0,8.6201,8.6277,8.5818,8.5971,422000.0
2009-04-14 13:10:00,11.25,11.3,11.25,11.29,271300.0,8.5971,8.6353,8.5971,8.6277,271300.0
2009-04-14 13:15:00,11.3,11.33,11.28,11.33,141500.0,8.6353,8.6583,8.6201,8.6583,141500.0
2009-04-14 13:20:00,11.34,11.35,11.31,11.35,165900.0,8.6659,8.6736,8.643,8.6736,165900.0
2009-04-14 13:25:00,11.35,11.39,11.34,11.38,122100.0,8.6736,8.7041,8.6659,8.6965,122100.0
2009-04-14 13:30:00,11.38,11.43,11.38,11.42,222600.0,8.6965,8.7347,8.6965,8.727,222600.0
2009-04-14 13:35:00,11.42,11.43,11.38,11.38,272300.0,8.727,8.7347,8.6965,8.6965,272300.0
2009-04-14 13:40:00,11.39,11.43,11.38,11.43,95500.0,8.7041,8.7347,8.6965,8.7347,95500.0
2009-04-14 13:45:00,11.43,11.43,11.36,11.38,76200.0,8.7347,8.7347,8.6812,8.6965,76200.0
2009-04-14 13:50:00,11.38,11.39,11.32,11.33,199400.0,8.6965,8.7041,8.6506,8.6583,199400.0
2009-04-14 13:55:00,11.33,11.37,11.31,11.37,168200.0,8.6583,8.6888,8.643,8.6888,168200.0
2009-04-14 14:00:00,11.36,11.39,11.35,11.39,72300.0,8.6812,8.7041,8.6736,8.7041,72300.0
2009-04-14 14:05:00,11.38,11.4,11.34,11.36,274700.0,8.6965,8.7118,8.6659,8.6812,274700.0
2009-04-14 14:10:00,11.36,11.4,11.34,11.39,66100.0,8.6812,8.7118,8.6659,8.7041,66100.0
2009-04-14 14:15:00,11.4,11.42,11.38,11.39,207500.0,8.7118,8.727,8.6965,8.7041,207500.0
2009-04-14 14:20:00,11.39,11.45,11.37,11.45,532600.0,8.7041,8.75,8.6888,8.75,532600.0
2009-04-14 14:25:00,11.44,11.47,11.44,11.45,213500.0,8.7423,8.7653,8.7423,8.75,213500.0
2009-04-14 14:30:00,11.46,11.5,11.45,11.49,240100.0,8.7576,8.7882,8.75,8.7805,240100.0
2009-04-14 14:35:00,11.49,11.54,11.49,11.54,266000.0,8.7805,8.8187,8.7805,8.8187,266000.0
2009-04-14 14:40:00,11.55,11.58,11.51,11.57,367200.0,8.8264,8.8493,8.7958,8.8417,367200.0
2009-04-14 14:45:00,11.58,11.59,11.55,11.58,406800.0,8.8493,8.857,8.8264,8.8493,406800.0
2009-04-14 14:50:00,11.59,11.6,11.53,11.55,197300.0,8.857,8.8646,8.8111,8.8264,197300.0
2009-04-14 14:55:00,11.54,11.65,11.54,11.65,676200.0,8.8187,8.9028,8.8187,8.9028,676200.0
2009-04-14 15:00:00,11.65,11.67,11.63,11.64,647900.0,8.9028,8.9181,8.8875,8.8952,647900.0
2009-04-14 15:05:00,11.64,11.69,11.63,11.66,458900.0,8.8952,8.9334,8.8875,8.9105,458900.0
2009-04-14 15:10:00,11.67,11.71,11.67,11.71,559300.0,8.9181,8.9487,8.9181,8.9487,559300.0
2009-04-14 15:15:00,11.71,11.81,11.7,11.8,765000.0,8.9487,9.0251,8.941,9.0174,765000.0
2009-04-14 15:20:00,11.81,11.82,11.73,11.78,651400.0,9.0251,9.0327,8.9639,9.0022,651400.0
2009-04-14 15:25:00,11.78,11.79,11.69,11.74,621500.0,9.0022,9.0098,8.9334,8.9716,621500.0
2009-04-14 15:30:00,11.75,11.8,11.73,11.77,562500.0,8.9792,9.0174,8.9639,8.9945,562500.0
2009-04-14 15:35:00,11.76,11.83,11.76,11.77,710600.0,8.9869,9.0404,8.9869,8.9945,710600.0
2009-04-14 15:40:00,11.77,11.82,11.76,11.79,764800.0,8.9945,9.0327,8.9869,9.0098,764800.0
2009-04-14 15:45:00,11.8,11.86,11.79,11.81,836100.0,9.0174,9.0633,9.0098,9.0251,836100.0
2009-04-14 15:50:00,11.81,11.83,11.74,11.74,863800.0,9.0251,9.0404,8.9716,8.9716,863800.0
2009-04-14 15:55:00,11.74,11.77,11.7,11.76,1568700.0,8.9716,8.9945,8.941,8.9869,1568700.0
2009-04-15 09:30:00,11.45,11.5,11.35,11.4,326100.0,8.75,8.7882,8.6736,8.7118,326100.0
2009-04-15 09:35:00,11.4,11.54,11.23,11.23,476600.0,8.7118,8.8187,8.5818,8.5818,476600.0
2009-04-15 09:40:00,11.23,11.27,11.18,11.24,293300.0,8.5818,8.6124,8.5436,8.5895,293300.0
2009-04-15 09:45:00,11.24,11.25,11.18,11.19,296600.0,8.5895,8.5971,8.5436,8.5513,296600.0
2009-04-15 09:50:00,11.19,11.19,11.15,11.17,281400.0,8.5513,8.5513,8.5207,8.536,281400.0
2009-04-15 09:55:00,11.17,11.22,11.15,11.22,249500.0,8.536,8.5742,8.5207,8.5742,249500.0
2009-04-15 10:00:00,11.22,11.33,11.2,11.32,153800.0,8.5742,8.6583,8.5589,8.6506,153800.0
2009-04-15 10:05:00,11.32,11.38,11.25,11.37,443500.0,8.6506,8.6965,8.5971,8.6888,443500.0
2009-04-15 10:10:00,11.38,11.41,11.34,11.34,369300.0,8.6965,8.7194,8.6659,8.6659,369300.0
2009-04-15 10:15:00,11.35,11.37,11.28,11.32,370400.0,8.6736,8.6888,8.6201,8.6506,370400.0
2009-04-15 10:20:00,11.32,11.34,11.3,11.34,105100.0,8.6506,8.6659,8.6353,8.6659,105100.0
2009-04-15 10:25:00,11.34,11.37,11.31,11.33,170600.0,8.6659,8.6888,8.643,8.6583,170600.0
2009-04-15 10:30:00,11.33,11.36,11.3,11.32,228300.0,8.6583,8.6812,8.6353,8.6506,228300.0
2009-04-15 10:35:00,11.33,11.33,11.28,11.31,104700.0,8.6583,8.6583,8.6201,8.643,104700.0
2009-04-15 10:40:00,11.31,11.31,11.28,11.29,364600.0,8.643,8.643,8.6201,8.6277,364600.0
2009-04-15 10:45:00,11.29,11.32,11.26,11.3,172400.0,8.6277,8.6506,8.6048,8.6353,172400.0
2009-04-15 10:50:00,11.3,11.3,11.25,11.26,172300.0,8.6353,8.6353,8.5971,8.6048,172300.0
2009-04-15 10:55:00,11.27,11.27,11.22,11.22,219100.0,8.6124,8.6124,8.5742,8.5742,219100.0
2009-04-15 11:00:00,11.22,11.23,11.15,11.16,157500.0,8.5742,8.5818,8.5207,8.5284,157500.0
2009-04-15 11:05:00,11.16,11.2,11.14,11.19,160500.0,8.5284,8.5589,8.5131,8.5513,160500.0
2009-04-15 11:10:00,11.19,11.24,11.15,11.22,467000.0,8.5513,8.5895,8.5207,8.5742,467000.0
2009-04-15 11:15:00,11.22,11.23,11.16,11.17,266000.0,8.5742,8.5818,8.5284,8.536,266000.0
2009-04-15 11:20:00,11.17,11.2,11.15,11.2,358700.0,8.536,8.5589,8.5207,8.5589,358700.0
2009-04-15 11:25:00,11.2,11.21,11.15,11.17,190900.0,8.5589,8.5666,8.5207,8.536,190900.0
2009-04-15 11:30:00,11.17,11.19,11.15,11.18,91000.0,8.536,8.5513,8.5207,8.5436,91000.0
2009-04-15 11:35:00,11.19,11.23,11.18,11.22,155200.0,8.5513,8.5818,8.5436,8.5742,155200.0
2009-04-15 11:40:00,11.23,11.25,11.22,11.25,148600.0,8.5818,8.5971,8.5742,8.5971,148600.0
2009-04-15 11:45:00,11.24,11.25,11.23,11.24,69600.0,8.5895,8.5971,8.5818,8.5895,69600.0
2009-04-15 11:50:00,11.24,11.24,11.21,11.23,187900.0,8.5895,8.5895,8.5666,8.5818,187900.0
2009-04-15 11:55:00,11.23,11.24,11.19,11.22,209300.0,8.5818,8.5895,8.5513,8.5742,209300.0
2009-04-15 12:00:00,11.22,11.24,11.21,11.23,50900.0,8.5742,8.5895,8.5666,8.5818,50900.0
2009-04-15 12:05:00,11.24,11.24,11.22,11.22,39300.0,8.5895,8.5895,8.5742,8.5742,39300.0
2009-04-15 12:10:00,11.22,11.23,11.2,11.22,82000.0,8.5742,8.5818,8.5589,8.5742,82000.0
2009-04-15 12:15:00,11.23,11.25,11.21,11.23,145400.0,8.5818,8.5971,8.5666,8.5818,145400.0
2009-04-15 12:20:00,11.23,11.26,11.22,11.24,71100.0,8.5818,8.6048,8.5742,8.5895,71100.0
2009-04-15 12:25:00,11.24,11.28,11.23,11.26,114000.0,8.5895,8.6201,8.5818,8.6048,114000.0
2009-04-15 12:30:00,11.26,11.26,11.22,11.22,248000.0,8.6048,8.6048,8.5742,8.5742,248000.0
2009-04-15 12:35:00,11.23,11.26,11.22,11.22,322700.0,8.5818,8.6048,8.5742,8.5742,322700.0
2009-04-15 12:40:00,11.22,11.23,11.18,11.18,302100.0,8.5742,8.5818,8.5436,8.5436,302100.0
2009-04-15 12:45:00,11.19,11.22,11.18,11.22,302300.0,8.5513,8.5742,8.5436,8.5742,302300.0
2009-04-15 12:50:00,11.22,11.29,11.21,11.29,134800.0,8.5742,8.6277,8.5666,8.6277,134800.0
2009-04-15 12:55:00,11.29,11.33,11.28,11.32,350200.0,8.6277,8.6583,8.6201,8.6506,350200.0
2009-04-15 13:00:00,11.32,11.39,11.25,11.38,463100.0,8.6506,8.7041,8.5971,8.6965,463100.0
2009-04-15 13:05:00,11.38,11.4,11.34,11.35,327600.0,8.6965,8.7118,8.6659,8.6736,327600.0
2009-04-15 13:10:00,11.36,11.4,11.36,11.39,180400.0,8.6812,8.7118,8.6812,8.7041,180400.0
2009-04-15 13:15:00,11.39,11.41,11.37,11.37,124000.0,8.7041,8.7194,8.6888,8.6888,124000.0
2009-04-15 13:20:00,11.37,11.41,11.36,11.36,112700.0,8.6888,8.7194,8.6812,8.6812,112700.0
2009-04-15 13:25:00,11.37,11.37,11.34,11.37,68900.0,8.6888,8.6888,8.6659,8.6888,68900.0
2009-04-15 13:30:00,11.37,11.38,11.34,11.37,89800.0,8.6888,8.6965,8.6659,8.6888,89800.0
2009-04-15 13:35:00,11.38,11.38,11.33,11.33,103400.0,8.6965,8.6965,8.6583,8.6583,103400.0
2009-04-15 13:40:00,11.34,11.35,11.32,11.32,81900.0,8.6659,8.6736,8.6506,8.6506,81900.0
2009-04-15 13:45:00,11.33,11.34,11.3,11.3,111300.0,8.6583,8.6659,8.6353,8.6353,111300.0
2009-04-15 13:50:00,11.3,11.32,11.29,11.3,81200.0,8.6353,8.6506,8.6277,8.6353,81200.0
2009-04-15 13:55:00,11.3,11.31,11.25,11.31,197600.0,8.6353,8.643,8.5971,8.643,197600.0
2009-04-15 14:00:00,11.32,11.35,11.3,11.34,142300.0,8.6506,8.6736,8.6353,8.6659,142300.0
2009-04-15 14:05:00,11.33,11.36,11.32,11.36,151900.0,8.6583,8.6812,8.6506,8.6812,151900.0
2009-04-15 14:10:00,11.35,11.36,11.28,11.3,292900.0,8.6736,8.6812,8.6201,8.6353,292900.0
2009-04-15 14:15:00,11.31,11.31,11.23,11.24,164700.0,8.643,8.643,8.5818,8.5895,164700.0
2009-04-15 14:20:00,11.24,11.25,11.21,11.23,92200.0,8.5895,8.5971,8.5666,8.5818,92200.0
2009-04-15 14:25:00,11.23,11.25,11.21,11.22,160600.0,8.5818,8.5971,8.5666,8.5742,160600.0
2009-04-15 14:30:00,11.22,11.26,11.21,11.22,133800.0,8.5742,8.6048,8.5666,8.5742,133800.0
2009-04-15 14:35:00,11.23,11.25,11.21,11.21,191400.0,8.5818,8.5971,8.5666,8.5666,191400.0
2009-04-15 14:40:00,11.22,11.22,11.2,11.22,256000.0,8.5742,8.5742,8.5589,8.5742,256000.0
2009-04-15 14:45:00,11.21,11.24,11.2,11.23,146000.0,8.5666,8.5895,8.5589,8.5818,146000.0
2009-04-15 14:50:00,11.23,11.25,11.22,11.24,238100.0,8.5818,8.5971,8.5742,8.5895,238100.0
2009-04-15 14:55:00,11.23,11.25,11.21,11.24,175900.0,8.5818,8.5971,8.5666,8.5895,175900.0
2009-04-15 15:00:00,11.24,11.28,11.23,11.27,144700.0,8.5895,8.6201,8.5818,8.6124,144700.0
2009-04-15 15:05:00,11.27,11.31,11.25,11.27,161000.0,8.6124,8.643,8.5971,8.6124,161000.0
2009-04-15 15:10:00,11.27,11.32,11.26,11.3,216000.0,8.6124,8.6506,8.6048,8.6353,216000.0
2009-04-15 15:15:00,11.29,11.34,11.28,11.31,175000.0,8.6277,8.6659,8.6201,8.643,175000.0
2009-04-15 15:20:00,11.3,11.32,11.28,11.31,139900.0,8.6353,8.6506,8.6201,8.643,139900.0
2009-04-15 15:25:00,11.31,11.32,11.27,11.29,307200.0,8.643,8.6506,8.6124,8.6277,307200.0
2009-04-15 15:30:00,11.3,11.34,11.29,11.31,285000.0,8.6353,8.6659,8.6277,8.643,285000.0
2009-04-15 15:35:00,11.31,11.34,11.3,11.32,163100.0,8.643,8.6659,8.6353,8.6506,163100.0
2009-04-15 15:40:00,11.32,11.37,11.32,11.33,267800.0,8.6506,8.6888,8.6506,8.6583,267800.0
2009-04-15 15:45:00,11.34,11.39,11.33,11.39,257900.0,8.6659,8.7041,8.6583,8.7041,257900.0
2009-04-15 15:50:00,11.4,11.42,11.36,11.4,446300.0,8.7118,8.727,8.6812,8.7118,446300.0
2009-04-15 15:55:00,11.39,11.45,11.39,11.43,880400.0,8.7041,8.75,8.7041,8.7347,880400.0
2009-04-16 09:30:00,11.74,11.76,11.54,11.58,342600.0,8.9716,8.9869,8.8187,8.8493,342600.0
2009-04-16 09:35:00,11.58,11.6,11.51,11.57,325300.0,8.8493,8.8646,8.7958,8.8417,325300.0
2009-04-16 09:40:00,11.57,11.63,11.44,11.44,288500.0,8.8417,8.8875,8.7423,8.7423,288500.0
2009-04-16 09:45:00,11.44,11.47,11.39,11.4,357500.0,8.7423,8.7653,8.7041,8.7118,357500.0
2009-04-16 09:50:00,11.4,11.45,11.35,11.45,166700.0,8.7118,8.75,8.6736,8.75,166700.0
2009-04-16 09:55:00,11.45,11.55,11.43,11.54,351200.0,8.75,8.8264,8.7347,8.8187,351200.0
2009-04-16 10:00:00,11.54,11.58,11.49,11.51,243100.0,8.8187,8.8493,8.7805,8.7958,243100.0
2009-04-16 10:05:00,11.52,11.54,11.44,11.47,281900.0,8.8035,8.8187,8.7423,8.7653,281900.0
2009-04-16 10:10:00,11.47,11.54,11.47,11.54,125800.0,8.7653,8.8187,8.7653,8.8187,125800.0
2009-04-16 10:15:00,11.53,11.6,11.52,11.57,150800.0,8.8111,8.8646,8.8035,8.8417,150800.0
2009-04-16 10:20:00,11.57,11.6,11.55,11.57,93300.0,8.8417,8.8646,8.8264,8.8417,93300.0
2009-04-16 10:25:00,11.56,11.6,11.54,11.56,134100.0,8.834,8.8646,8.8187,8.834,134100.0
2009-04-16 10:30:00,11.56,11.58,11.5,11.52,131600.0,8.834,8.8493,8.7882,8.8035,131600.0
2009-04-16 10:35:00,11.51,11.51,11.46,11.46,132400.0,8.7958,8.7958,8.7576,8.7576,132400.0
2009-04-16 10:40:00,11.46,11.46,11.41,11.41,134300.0,8.7576,8.7576,8.7194,8.7194,134300.0
2009-04-16 10:45:00,11.41,11.42,11.36,11.4,251900.0,8.7194,8.727,8.6812,8.7118,251900.0
2009-04-16 10:50:00,11.4,11.4,11.34,11.34,203800.0,8.7118,8.7118,8.6659,8.6659,203800.0
2009-04-16 10:55:00,11.34,11.35,11.32,11.34,189700.0,8.6659,8.6736,8.6506,8.6659,189700.0
2009-04-16 11:00:00,11.34,11.37,11.34,11.35,87900.0,8.6659,8.6888,8.6659,8.6736,87900.0
2009-04-16 11:05:00,11.35,11.4,11.34,11.39,125400.0,8.6736,8.7118,8.6659,8.7041,125400.0
2009-04-16 11:10:00,11.4,11.42,11.4,11.4,101500.0,8.7118,8.727,8.7118,8.7118,101500.0
2009-04-16 11:15:00,11.4,11.44,11.38,11.42,122300.0,8.7118,8.7423,8.6965,8.727,122300.0
2009-04-16 11:20:00,11.42,11.43,11.4,11.41,94600.0,8.727,8.7347,8.7118,8.7194,94600.0
2009-04-16 11:25:00,11.4,11.42,11.4,11.41,54900.0,8.7118,8.727,8.7118,8.7194,54900.0
2009-04-16 11:30:00,11.42,11.43,11.4,11.42,129800.0,8.727,8.7347,8.7118,8.727,129800.0
2009-04-16 11:35:00,11.41,11.45,11.41,11.44,180800.0,8.7194,8.75,8.7194,8.7423,180800.0
2009-04-16 11:40:00,11.43,11.46,11.43,11.45,86100.0,8.7347,8.7576,8.7347,8.75,86100.0
2009-04-16 11:45:00,11.46,11.5,11.45,11.49,149100.0,8.7576,8.7882,8.75,8.7805,149100.0
2009-04-16 11:50:00,11.5,11.52,11.49,11.51,176700.0,8.7882,8.8035,8.7805,8.7958,176700.0
2009-04-16 11:55:00,11.5,11.55,11.5,11.55,169600.0,8.7882,8.8264,8.7882,8.8264,169600.0
2009-04-16 12:00:00,11.55,11.55,11.53,11.55,46100.0,8.8264,8.8264,8.8111,8.8264,46100.0
2009-04-16 12:05:00,11.54,11.55,11.53,11.53,52400.0,8.8187,8.8264,8.8111,8.8111,52400.0
2009-04-16 12:10:00,11.53,11.58,11.53,11.56,74200.0,8.8111,8.8493,8.8111,8.834,74200.0
2009-04-16 12:15:00,11.55,11.56,11.5,11.5,107400.0,8.8264,8.834,8.7882,8.7882,107400.0
2009-04-16 12:20:00,11.51,11.51,11.47,11.47,55200.0,8.7958,8.7958,8.7653,8.7653,55200.0
2009-04-16 12:25:00,11.48,11.49,11.45,11.48,196600.0,8.7729,8.7805,8.75,8.7729,196600.0
2009-04-16 12:30:00,11.48,11.52,11.48,11.51,178500.0,8.7729,8.8035,8.7729,8.7958,178500.0
2009-04-16 12:35:00,11.51,11.51,11.49,11.49,71000.0,8.7958,8.7958,8.7805,8.7805,71000.0
2009-04-16 12:40:00,11.5,11.53,11.49,11.53,119600.0,8.7882,8.8111,8.7805,8.8111,119600.0
2009-04-16 12:45:00,11.53,11.63,11.52,11.6,318100.0,8.8111,8.8875,8.8035,8.8646,318100.0
2009-04-16 12:50:00,11.61,11.65,11.6,11.64,114900.0,8.8722,8.9028,8.8646,8.8952,114900.0
2009-04-16 12:55:00,11.64,11.66,11.63,11.64,197100.0,8.8952,8.9105,8.8875,8.8952,197100.0
2009-04-16 13:00:00,11.64,11.67,11.64,11.65,191600.0,8.8952,8.9181,8.8952,8.9028,191600.0
2009-04-16 13:05:00,11.66,11.66,11.62,11.64,79600.0,8.9105,8.9105,8.8799,8.8952,79600.0
2009-04-16 13:10:00,11.64,11.64,11.61,11.64,104500.0,8.8952,8.8952,8.8722,8.8952,104500.0
2009-04-16 13:15:00,11.64,11.65,11.62,11.64,97200.0,8.8952,8.9028,8.8799,8.8952,97200.0
2009-04-16 13:20:00,11.64,11.65,11.63,11.65,21600.0,8.8952,8.9028,8.8875,8.9028,21600.0
2009-04-16 13:25:00,11.64,11.68,11.64,11.66,136100.0,8.8952,8.9257,8.8952,8.9105,136100.0
2009-04-16 13:30:00,11.67,11.67,11.64,11.64,98900.0,8.9181,8.9181,8.8952,8.8952,98900.0
2009-04-16 13:35:00,11.65,11.67,11.62,11.62,128800.0,8.9028,8.9181,8.8799,8.8799,128800.0
2009-04-16 13:40:00,11.62,11.63,11.6,11.62,139400.0,8.8799,8.8875,8.8646,8.8799,139400.0
2009-04-16 13:45:00,11.62,11.63,11.61,11.62,84800.0,8.8799,8.8875,8.8722,8.8799,84800.0
2009-04-16 13:50:00,11.61,11.66,11.61,11.61,123100.0,8.8722,8.9105,8.8722,8.8722,123100.0
2009-04-16 13:55:00,11.62,11.67,11.61,11.67,108500.0,8.8799,8.9181,8.8722,8.9181,108500.0
2009-04-16 14:00:00,11.67,11.68,11.65,11.66,38700.0,8.9181,8.9257,8.9028,8.9105,38700.0
2009-04-16 14:05:00,11.65,11.66,11.65,11.65,46900.0,8.9028,8.9105,8.9028,8.9028,46900.0
2009-04-16 14:10:00,11.66,11.69,11.65,11.68,97500.0,8.9105,8.9334,8.9028,8.9257,97500.0
2009-04-16 14:15:00,11.69,11.69,11.65,11.65,117900.0,8.9334,8.9334,8.9028,8.9028,117900.0
2009-04-16 14:20:00,11.65,11.69,11.65,11.66,70500.0,8.9028,8.9334,8.9028,8.9105,70500.0
2009-04-16 14:25:00,11.67,11.7,11.67,11.69,121100.0,8.9181,8.941,8.9181,8.9334,121100.0
2009-04-16 14:30:00,11.7,11.72,11.7,11.72,87300.0,8.941,8.9563,8.941,8.9563,87300.0
2009-04-16 14:35:00,11.72,11.76,11.71,11.76,286000.0,8.9563,8.9869,8.9487,8.9869,286000.0
2009-04-16 14:40:00,11.76,11.76,11.73,11.76,121000.0,8.9869,8.9869,8.9639,8.9869,121000.0
2009-04-16 14:45:00,11.76,11.78,11.75,11.75,106900.0,8.9869,9.0022,8.9792,8.9792,106900.0
2009-04-16 14:50:00,11.75,11.81,11.75,11.79,180600.0,8.9792,9.0251,8.9792,9.0098,180600.0
2009-04-16 14:55:00,11.8,11.81,11.78,11.79,202600.0,9.0174,9.0251,9.0022,9.0098,202600.0
2009-04-16 15:00:00,11.78,11.79,11.76,11.78,70300.0,9.0022,9.0098,8.9869,9.0022,70300.0
2009-04-16 15:05:00,11.78,11.81,11.76,11.8,187000.0,9.0022,9.0251,8.9869,9.0174,187000.0
2009-04-16 15:10:00,11.8,11.84,11.79,11.81,178200.0,9.0174,9.048,9.0098,9.0251,178200.0
2009-04-16 15:15:00,11.81,11.81,11.74,11.78,381600.0,9.0251,9.0251,8.9716,9.0022,381600.0
2009-04-16 15:20:00,11.79,11.83,11.77,11.78,231200.0,9.0098,9.0404,8.9945,9.0022,231200.0
2009-04-16 15:25:00,11.77,11.8,11.74,11.75,256700.0,8.9945,9.0174,8.9716,8.9792,256700.0
2009-04-16 15:30:00,11.75,11.8,11.73,11.73,389100.0,8.9792,9.0174,8.9639,8.9639,389100.0
2009-04-16 15:35:00,11.73,11.82,11.73,11.82,309800.0,8.9639,9.0327,8.9639,9.0327,309800.0
2009-04-16 15:40:00,11.81,11.85,11.76,11.77,316300.0,9.0251,9.0556,8.9869,8.9945,316300.0
2009-04-16 15:45:00,11.78,11.81,11.75,11.77,218900.0,9.0022,9.0251,8.9792,8.9945,218900.0
2009-04-16 15:50:00,11.77,11.84,11.77,11.82,639700.0,8.9945,9.048,8.9945,9.0327,639700.0
2009-04-16 15:55:00,11.82,11.84,11.77,11.82,862600.0,9.0327,9.048,8.9945,9.0327,862600.0
2009-04-17 09:30:00,11.93,11.95,11.61,11.9,1980200.0,9.1168,9.1321,8.8722,9.0939,1980200.0
2009-04-17 09:35:00,11.9,11.91,11.79,11.83,302600.0,9.0939,9.1015,9.0098,9.0404,302600.0
2009-04-17 09:40:00,11.83,11.85,11.74,11.84,412300.0,9.0404,9.0556,8.9716,9.048,412300.0
2009-04-17 09:45:00,11.82,11.84,11.74,11.83,388600.0,9.0327,9.048,8.9716,9.0404,388600.0
2009-04-17 09:50:00,11.83,11.84,11.75,11.8,227100.0,9.0404,9.048,8.9792,9.0174,227100.0
2009-04-17 09:55:00,11.81,11.82,11.71,11.73,281300.0,9.0251,9.0327,8.9487,8.9639,281300.0
2009-04-17 10:00:00,11.73,11.74,11.68,11.71,442600.0,8.9639,8.9716,8.9257,8.9487,442600.0
2009-04-17 10:05:00,11.72,11.78,11.71,11.75,306000.0,8.9563,9.0022,8.9487,8.9792,306000.0
2009-04-17 10:10:00,11.75,11.76,11.68,11.69,378200.0,8.9792,8.9869,8.9257,8.9334,378200.0
2009-04-17 10:15:00,11.7,11.7,11.63,11.64,334900.0,8.941,8.941,8.8875,8.8952,334900.0
2009-04-17 10:20:00,11.65,11.66,11.56,11.58,455600.0,8.9028,8.9105,8.834,8.8493,455600.0
2009-04-17 10:25:00,11.58,11.59,11.54,11.58,375000.0,8.8493,8.857,8.8187,8.8493,375000.0
2009-04-17 10:30:00,11.57,11.59,11.51,11.51,115100.0,8.8417,8.857,8.7958,8.7958,115100.0
2009-04-17 10:35:00,11.52,11.52,11.48,11.49,82500.0,8.8035,8.8035,8.7729,8.7805,82500.0
2009-04-17 10:40:00,11.5,11.6,11.48,11.59,291600.0,8.7882,8.8646,8.7729,8.857,291600.0
2009-04-17 10:45:00,11.59,11.62,11.59,11.61,114000.0,8.857,8.8799,8.857,8.8722,114000.0
2009-04-17 10:50:00,11.61,11.63,11.59,11.62,152600.0,8.8722,8.8875,8.857,8.8799,152600.0
2009-04-17 10:55:00,11.62,11.66,11.61,11.62,119900.0,8.8799,8.9105,8.8722,8.8799,119900.0
2009-04-17 11:00:00,11.61,11.65,11.61,11.65,119500.0,8.8722,8.9028,8.8722,8.9028,119500.0
2009-04-17 11:05:00,11.64,11.67,11.64,11.67,57700.0,8.8952,8.9181,8.8952,8.9181,57700.0
2009-04-17 11:10:00,11.67,11.68,11.67,11.68,45100.0,8.9181,8.9257,8.9181,8.9257,45100.0
2009-04-17 11:15:00,11.67,11.67,11.64,11.65,81100.0,8.9181,8.9181,8.8952,8.9028,81100.0
2009-04-17 11:20:00,11.65,11.65,11.62,11.65,84700.0,8.9028,8.9028,8.8799,8.9028,84700.0
2009-04-17 11:25:00,11.66,11.69,11.66,11.67,59000.0,8.9105,8.9334,8.9105,8.9181,59000.0
2009-04-17 11:30:00,11.67,11.69,11.66,11.68,79100.0,8.9181,8.9334,8.9105,8.9257,79100.0
2009-04-17 11:35:00,11.68,11.72,11.66,11.72,92600.0,8.9257,8.9563,8.9105,8.9563,92600.0
2009-04-17 11:40:00,11.71,11.74,11.71,11.72,56100.0,8.9487,8.9716,8.9487,8.9563,56100.0
2009-04-17 11:45:00,11.72,11.73,11.71,11.71,25400.0,8.9563,8.9639,8.9487,8.9487,25400.0
2009-04-17 11:50:00,11.71,11.72,11.69,11.71,79800.0,8.9487,8.9563,8.9334,8.9487,79800.0
2009-04-17 11:55:00,11.72,11.73,11.7,11.71,39600.0,8.9563,8.9639,8.941,8.9487,39600.0
2009-04-17 12:00:00,11.71,11.72,11.67,11.68,56100.0,8.9487,8.9563,8.9181,8.9257,56100.0
2009-04-17 12:05:00,11.69,11.69,11.65,11.66,78500.0,8.9334,8.9334,8.9028,8.9105,78500.0
2009-04-17 12:10:00,11.67,11.7,11.67,11.67,65500.0,8.9181,8.941,8.9181,8.9181,65500.0
2009-04-17 12:15:00,11.67,11.68,11.66,11.67,110300.0,8.9181,8.9257,8.9105,8.9181,110300.0
2009-04-17 12:20:00,11.67,11.68,11.67,11.67,15800.0,8.9181,8.9257,8.9181,8.9181,15800.0
2009-04-17 12:25:00,11.67,11.71,11.67,11.71,38800.0,8.9181,8.9487,8.9181,8.9487,38800.0
2009-04-17 12:30:00,11.7,11.71,11.66,11.67,94800.0,8.941,8.9487,8.9105,8.9181,94800.0
2009-04-17 12:35:00,11.67,11.67,11.64,11.64,33800.0,8.9181,8.9181,8.8952,8.8952,33800.0
2009-04-17 12:40:00,11.64,11.65,11.63,11.64,158600.0,8.8952,8.9028,8.8875,8.8952,158600.0
2009-04-17 12:45:00,11.65,11.71,11.64,11.7,82900.0,8.9028,8.9487,8.8952,8.941,82900.0
2009-04-17 12:50:00,11.69,11.7,11.65,11.66,226200.0,8.9334,8.941,8.9028,8.9105,226200.0
2009-04-17 12:55:00,11.66,11.66,11.64,11.64,102800.0,8.9105,8.9105,8.8952,8.8952,102800.0
2009-04-17 13:00:00,11.65,11.68,11.64,11.65,149100.0,8.9028,8.9257,8.8952,8.9028,149100.0
2009-04-17 13:05:00,11.66,11.66,11.62,11.65,241400.0,8.9105,8.9105,8.8799,8.9028,241400.0
2009-04-17 13:10:00,11.64,11.65,11.63,11.63,63900.0,8.8952,8.9028,8.8875,8.8875,63900.0
2009-04-17 13:15:00,11.64,11.65,11.63,11.64,94300.0,8.8952,8.9028,8.8875,8.8952,94300.0
2009-04-17 13:20:00,11.63,11.67,11.63,11.64,92600.0,8.8875,8.9181,8.8875,8.8952,92600.0
2009-04-17 13:25:00,11.64,11.65,11.61,11.63,131500.0,8.8952,8.9028,8.8722,8.8875,131500.0
2009-04-17 13:30:00,11.62,11.63,11.61,11.62,66800.0,8.8799,8.8875,8.8722,8.8799,66800.0
2009-04-17 13:35:00,11.63,11.64,11.62,11.63,86700.0,8.8875,8.8952,8.8799,8.8875,86700.0
2009-04-17 13:40:00,11.63,11.64,11.61,11.64,173300.0,8.8875,8.8952,8.8722,8.8952,173300.0
2009-04-17 13:45:00,11.65,11.68,11.65,11.66,245400.0,8.9028,8.9257,8.9028,8.9105,245400.0
2009-04-17 13:50:00,11.66,11.69,11.66,11.69,43200.0,8.9105,8.9334,8.9105,8.9334,43200.0
2009-04-17 13:55:00,11.68,11.71,11.68,11.71,91400.0,8.9257,8.9487,8.9257,8.9487,91400.0
2009-04-17 14:00:00,11.71,11.73,11.71,11.71,230300.0,8.9487,8.9639,8.9487,8.9487,230300.0
2009-04-17 14:05:00,11.72,11.73,11.71,11.71,137100.0,8.9563,8.9639,8.9487,8.9487,137100.0
2009-04-17 14:10:00,11.72,11.75,11.72,11.75,84700.0,8.9563,8.9792,8.9563,8.9792,84700.0
2009-04-17 14:15:00,11.75,11.78,11.74,11.78,213400.0,8.9792,9.0022,8.9716,9.0022,213400.0
2009-04-17 14:20:00,11.78,11.79,11.77,11.78,154000.0,9.0022,9.0098,8.9945,9.0022,154000.0
2009-04-17 14:25:00,11.78,11.84,11.78,11.84,143400.0,9.0022,9.048,9.0022,9.048,143400.0
2009-04-17 14:30:00,11.83,11.85,11.83,11.85,195900.0,9.0404,9.0556,9.0404,9.0556,195900.0
2009-04-17 14:35:00,11.85,11.9,11.84,11.9,146900.0,9.0556,9.0939,9.048,9.0939,146900.0
2009-04-17 14:40:00,11.91,11.93,11.9,11.93,285000.0,9.1015,9.1168,9.0939,9.1168,285000.0
2009-04-17 14:45:00,11.92,11.94,11.92,11.92,293100.0,9.1091,9.1244,9.1091,9.1091,293100.0
2009-04-17 14:50:00,11.92,11.92,11.82,11.83,304900.0,9.1091,9.1091,9.0327,9.0404,304900.0
2009-04-17 14:55:00,11.83,11.87,11.81,11.87,396400.0,9.0404,9.0709,9.0251,9.0709,396400.0
2009-04-17 15:00:00,11.86,11.93,11.86,11.92,254200.0,9.0633,9.1168,9.0633,9.1091,254200.0
2009-04-17 15:05:00,11.92,11.92,11.9,11.92,127600.0,9.1091,9.1091,9.0939,9.1091,127600.0
2009-04-17 15:10:00,11.92,11.97,11.91,11.97,222900.0,9.1091,9.1473,9.1015,9.1473,222900.0
2009-04-17 15:15:00,11.97,11.99,11.92,11.93,432800.0,9.1473,9.1626,9.1091,9.1168,432800.0
2009-04-17 15:20:00,11.93,11.98,11.9,11.95,459900.0,9.1168,9.155,9.0939,9.1321,459900.0
2009-04-17 15:25:00,11.95,11.99,11.93,11.99,392600.0,9.1321,9.1626,9.1168,9.1626,392600.0
2009-04-17 15:30:00,11.98,11.99,11.91,11.95,557700.0,9.155,9.1626,9.1015,9.1321,557700.0
2009-04-17 15:35:00,11.94,11.97,11.9,11.95,632800.0,9.1244,9.1473,9.0939,9.1321,632800.0
2009-04-17 15:40:00,11.95,11.99,11.92,11.94,462400.0,9.1321,9.1626,9.1091,9.1244,462400.0
2009-04-17 15:45:00,11.94,11.97,11.9,11.97,508900.0,9.1244,9.1473,9.0939,9.1473,508900.0
2009-04-17 15:50:00,11.97,11.99,11.88,11.9,894800.0,9.1473,9.1626,9.0786,9.0939,894800.0
2009-04-17 15:55:00,11.89,11.93,11.87,11.9,902300.0,9.0862,9.1168,9.0709,9.0939,902300.0
2009-04-20 09:30:00,11.75,11.75,11.52,11.54,371000.0,8.9792,8.9792,8.8035,8.8187,371000.0
2009-04-20 09:35:00,11.54,11.6,11.53,11.53,365400.0,8.8187,8.8646,8.8111,8.8111,365400.0
2009-04-20 09:40:00,11.54,11.54,11.33,11.38,624600.0,8.8187,8.8187,8.6583,8.6965,624600.0
2009-04-20 09:45:00,11.38,11.43,11.3,11.31,612500.0,8.6965,8.7347,8.6353,8.643,612500.0
2009-04-20 09:50:00,11.31,11.32,11.28,11.29,392600.0,8.643,8.6506,8.6201,8.6277,392600.0
2009-04-20 09:55:00,11.3,11.33,11.26,11.33,245300.0,8.6353,8.6583,8.6048,8.6583,245300.0
2009-04-20 10:00:00,11.32,11.33,11.24,11.3,453500.0,8.6506,8.6583,8.5895,8.6353,453500.0
2009-04-20 10:05:00,11.29,11.33,11.26,11.3,230700.0,8.6277,8.6583,8.6048,8.6353,230700.0
2009-04-20 10:10:00,11.3,11.31,11.25,11.25,237900.0,8.6353,8.643,8.5971,8.5971,237900.0
2009-04-20 10:15:00,11.26,11.27,11.24,11.25,363900.0,8.6048,8.6124,8.5895,8.5971,363900.0
2009-04-20 10:20:00,11.25,11.27,11.2,11.2,248400.0,8.5971,8.6124,8.5589,8.5589,248400.0
2009-04-20 10:25:00,11.2,11.22,11.2,11.21,95700.0,8.5589,8.5742,8.5589,8.5666,95700.0
2009-04-20 10:30:00,11.21,11.23,11.19,11.22,218900.0,8.5666,8.5818,8.5513,8.5742,218900.0
2009-04-20 10:35:00,11.22,11.23,11.17,11.2,229600.0,8.5742,8.5818,8.536,8.5589,229600.0
2009-04-20 10:40:00,11.2,11.21,11.17,11.2,136400.0,8.5589,8.5666,8.536,8.5589,136400.0
2009-04-20 10:45:00,11.19,11.2,11.1,11.11,252900.0,8.5513,8.5589,8.4825,8.4901,252900.0
2009-04-20 10:50:00,11.11,11.12,11.09,11.12,124300.0,8.4901,8.4978,8.4749,8.4978,124300.0
2009-04-20 10:55:00,11.13,11.16,11.12,11.15,271500.0,8.5054,8.5284,8.4978,8.5207,271500.0
2009-04-20 11:00:00,11.15,11.17,11.13,11.14,279700.0,8.5207,8.536,8.5054,8.5131,279700.0
2009-04-20 11:05:00,11.13,11.17,11.11,11.17,474700.0,8.5054,8.536,8.4901,8.536,474700.0
2009-04-20 11:10:00,11.16,11.18,11.05,11.06,304900.0,8.5284,8.5436,8.4443,8.4519,304900.0
2009-04-20 11:15:00,11.06,11.11,11.06,11.11,187200.0,8.4519,8.4901,8.4519,8.4901,187200.0
2009-04-20 11:20:00,11.11,11.17,11.11,11.15,285900.0,8.4901,8.536,8.4901,8.5207,285900.0
2009-04-20 11:25:00,11.16,11.17,11.14,11.16,170600.0,8.5284,8.536,8.5131,8.5284,170600.0
2009-04-20 11:30:00,11.15,11.17,11.14,11.14,167400.0,8.5207,8.536,8.5131,8.5131,167400.0
2009-04-20 11:35:00,11.14,11.15,11.12,11.12,78400.0,8.5131,8.5207,8.4978,8.4978,78400.0
2009-04-20 11:40:00,11.12,11.14,11.11,11.13,110600.0,8.4978,8.5131,8.4901,8.5054,110600.0
2009-04-20 11:45:00,11.12,11.14,11.11,11.14,140000.0,8.4978,8.5131,8.4901,8.5131,140000.0
2009-04-20 11:50:00,11.14,11.21,11.13,11.19,250400.0,8.5131,8.5666,8.5054,8.5513,250400.0
2009-04-20 11:55:00,11.18,11.18,11.13,11.13,250800.0,8.5436,8.5436,8.5054,8.5054,250800.0
2009-04-20 12:00:00,11.12,11.14,11.11,11.11,200900.0,8.4978,8.5131,8.4901,8.4901,200900.0
2009-04-20 12:05:00,11.11,11.16,11.1,11.16,206500.0,8.4901,8.5284,8.4825,8.5284,206500.0
2009-04-20 12:10:00,11.15,11.2,11.15,11.2,181900.0,8.5207,8.5589,8.5207,8.5589,181900.0
2009-04-20 12:15:00,11.2,11.2,11.17,11.18,63800.0,8.5589,8.5589,8.536,8.5436,63800.0
2009-04-20 12:20:00,11.17,11.19,11.16,11.16,60000.0,8.536,8.5513,8.5284,8.5284,60000.0
2009-04-20 12:25:00,11.16,11.21,11.15,11.21,105000.0,8.5284,8.5666,8.5207,8.5666,105000.0
2009-04-20 12:30:00,11.21,11.22,11.2,11.22,44000.0,8.5666,8.5742,8.5589,8.5742,44000.0
2009-04-20 12:35:00,11.22,11.23,11.2,11.21,149700.0,8.5742,8.5818,8.5589,8.5666,149700.0
2009-04-20 12:40:00,11.21,11.24,11.2,11.24,108400.0,8.5666,8.5895,8.5589,8.5895,108400.0
2009-04-20 12:45:00,11.24,11.3,11.23,11.3,209400.0,8.5895,8.6353,8.5818,8.6353,209400.0
2009-04-20 12:50:00,11.29,11.31,11.28,11.29,137400.0,8.6277,8.643,8.6201,8.6277,137400.0
2009-04-20 12:55:00,11.29,11.31,11.27,11.3,171300.0,8.6277,8.643,8.6124,8.6353,171300.0
2009-04-20 13:00:00,11.3,11.3,11.23,11.25,351300.0,8.6353,8.6353,8.5818,8.5971,351300.0
2009-04-20 13:05:00,11.24,11.25,11.18,11.18,217100.0,8.5895,8.5971,8.5436,8.5436,217100.0
2009-04-20 13:10:00,11.18,11.2,11.16,11.19,247400.0,8.5436,8.5589,8.5284,8.5513,247400.0
2009-04-20 13:15:00,11.19,11.19,11.18,11.19,19100.0,8.5513,8.5513,8.5436,8.5513,19100.0
2009-04-20 13:20:00,11.19,11.2,11.18,11.19,90300.0,8.5513,8.5589,8.5436,8.5513,90300.0
2009-04-20 13:25:00,11.19,11.2,11.15,11.2,389000.0,8.5513,8.5589,8.5207,8.5589,389000.0
2009-04-20 13:30:00,11.19,11.24,11.19,11.23,76500.0,8.5513,8.5895,8.5513,8.5818,76500.0
2009-04-20 13:35:00,11.23,11.23,11.2,11.22,269600.0,8.5818,8.5818,8.5589,8.5742,269600.0
2009-04-20 13:40:00,11.22,11.23,11.22,11.23,37500.0,8.5742,8.5818,8.5742,8.5818,37500.0
2009-04-20 13:45:00,11.23,11.26,11.22,11.24,212600.0,8.5818,8.6048,8.5742,8.5895,212600.0
2009-04-20 13:50:00,11.24,11.28,11.23,11.28,72800.0,8.5895,8.6201,8.5818,8.6201,72800.0
2009-04-20 13:55:00,11.28,11.29,11.25,11.26,82300.0,8.6201,8.6277,8.5971,8.6048,82300.0
2009-04-20 14:00:00,11.25,11.25,11.2,11.25,165400.0,8.5971,8.5971,8.5589,8.5971,165400.0
2009-04-20 14:05:00,11.25,11.25,11.2,11.2,152700.0,8.5971,8.5971,8.5589,8.5589,152700.0
2009-04-20 14:10:00,11.2,11.22,11.19,11.21,106200.0,8.5589,8.5742,8.5513,8.5666,106200.0
2009-04-20 14:15:00,11.21,11.25,11.21,11.25,53500.0,8.5666,8.5971,8.5666,8.5971,53500.0
2009-04-20 14:20:00,11.25,11.27,11.24,11.25,96700.0,8.5971,8.6124,8.5895,8.5971,96700.0
2009-04-20 14:25:00,11.25,11.26,11.19,11.22,237000.0,8.5971,8.6048,8.5513,8.5742,237000.0
2009-04-20 14:30:00,11.22,11.22,11.2,11.2,176200.0,8.5742,8.5742,8.5589,8.5589,176200.0
2009-04-20 14:35:00,11.2,11.21,11.16,11.17,265800.0,8.5589,8.5666,8.5284,8.536,265800.0
2009-04-20 14:40:00,11.17,11.24,11.16,11.23,214500.0,8.536,8.5895,8.5284,8.5818,214500.0
2009-04-20 14:45:00,11.22,11.23,11.21,11.23,82400.0,8.5742,8.5818,8.5666,8.5818,82400.0
2009-04-20 14:50:00,11.22,11.23,11.15,11.16,176500.0,8.5742,8.5818,8.5207,8.5284,176500.0
2009-04-20 14:55:00,11.16,11.17,11.12,11.15,202200.0,8.5284,8.536,8.4978,8.5207,202200.0
2009-04-20 15:00:00,11.15,11.18,11.14,11.18,87100.0,8.5207,8.5436,8.5131,8.5436,87100.0
2009-04-20 15:05:00,11.18,11.2,11.15,11.2,126800.0,8.5436,8.5589,8.5207,8.5589,126800.0
2009-04-20 15:10:00,11.2,11.22,11.18,11.22,192200.0,8.5589,8.5742,8.5436,8.5742,192200.0
2009-04-20 15:15:00,11.22,11.22,11.15,11.18,307800.0,8.5742,8.5742,8.5207,8.5436,307800.0
2009-04-20 15:20:00,11.18,11.19,11.13,11.13,296800.0,8.5436,8.5513,8.5054,8.5054,296800.0
2009-04-20 15:25:00,11.14,11.15,11.1,11.12,486300.0,8.5131,8.5207,8.4825,8.4978,486300.0
2009-04-20 15:30:00,11.12,11.19,11.12,11.15,472900.0,8.4978,8.5513,8.4978,8.5207,472900.0
2009-04-20 15:35:00,11.14,11.16,11.1,11.11,438300.0,8.5131,8.5284,8.4825,8.4901,438300.0
2009-04-20 15:40:00,11.11,11.18,11.1,11.17,780300.0,8.4901,8.5436,8.4825,8.536,780300.0
2009-04-20 15:45:00,11.16,11.2,11.14,11.16,687600.0,8.5284,8.5589,8.5131,8.5284,687600.0
2009-04-20 15:50:00,11.15,11.19,11.13,11.15,709500.0,8.5207,8.5513,8.5054,8.5207,709500.0
2009-04-20 15:55:00,11.15,11.17,11.12,11.12,1281900.0,8.5207,8.536,8.4978,8.4978,1281900.0
2009-04-21 09:30:00,11.15,11.3,11.13,11.18,349000.0,8.5207,8.6353,8.5054,8.5436,349000.0
2009-04-21 09:35:00,11.18,11.33,11.17,11.31,174400.0,8.5436,8.6583,8.536,8.643,174400.0
2009-04-21 09:40:00,11.31,11.43,11.28,11.37,369100.0,8.643,8.7347,8.6201,8.6888,369100.0
2009-04-21 09:45:00,11.38,11.43,11.35,11.38,182900.0,8.6965,8.7347,8.6736,8.6965,182900.0
2009-04-21 09:50:00,11.38,11.49,11.38,11.41,353900.0,8.6965,8.7805,8.6965,8.7194,353900.0
2009-04-21 09:55:00,11.42,11.42,11.33,11.33,284100.0,8.727,8.727,8.6583,8.6583,284100.0
2009-04-21 10:00:00,11.34,11.34,11.22,11.25,369700.0,8.6659,8.6659,8.5742,8.5971,369700.0
2009-04-21 10:05:00,11.25,11.32,11.24,11.3,145000.0,8.5971,8.6506,8.5895,8.6353,145000.0
2009-04-21 10:10:00,11.3,11.3,11.2,11.2,190600.0,8.6353,8.6353,8.5589,8.5589,190600.0
2009-04-21 10:15:00,11.21,11.23,11.17,11.17,187900.0,8.5666,8.5818,8.536,8.536,187900.0
2009-04-21 10:20:00,11.17,11.17,11.12,11.12,321700.0,8.536,8.536,8.4978,8.4978,321700.0
2009-04-21 10:25:00,11.12,11.13,11.06,11.11,438400.0,8.4978,8.5054,8.4519,8.4901,438400.0
2009-04-21 10:30:00,11.11,11.14,11.0,11.02,392900.0,8.4901,8.5131,8.4061,8.4214,392900.0
2009-04-21 10:35:00,11.02,11.08,11.02,11.08,237700.0,8.4214,8.4672,8.4214,8.4672,237700.0
2009-04-21 10:40:00,11.07,11.09,11.02,11.09,142000.0,8.4596,8.4749,8.4214,8.4749,142000.0
2009-04-21 10:45:00,11.09,11.1,11.07,11.07,140700.0,8.4749,8.4825,8.4596,8.4596,140700.0
2009-04-21 10:50:00,11.08,11.1,11.01,11.01,267400.0,8.4672,8.4825,8.4137,8.4137,267400.0
2009-04-21 10:55:00,11.01,11.05,11.0,11.04,234400.0,8.4137,8.4443,8.4061,8.4367,234400.0
2009-04-21 11:00:00,11.05,11.09,11.04,11.06,260600.0,8.4443,8.4749,8.4367,8.4519,260600.0
2009-04-21 11:05:00,11.07,11.1,11.05,11.08,156800.0,8.4596,8.4825,8.4443,8.4672,156800.0
2009-04-21 11:10:00,11.07,11.12,11.07,11.12,99100.0,8.4596,8.4978,8.4596,8.4978,99100.0
2009-04-21 11:15:00,11.12,11.18,11.11,11.18,200800.0,8.4978,8.5436,8.4901,8.5436,200800.0
2009-04-21 11:20:00,11.18,11.2,11.17,11.2,214600.0,8.5436,8.5589,8.536,8.5589,214600.0
2009-04-21 11:25:00,11.2,11.25,11.19,11.19,178900.0,8.5589,8.5971,8.5513,8.5513,178900.0
2009-04-21 11:30:00,11.19,11.2,11.18,11.19,86600.0,8.5513,8.5589,8.5436,8.5513,86600.0
2009-04-21 11:35:00,11.2,11.2,11.14,11.14,99400.0,8.5589,8.5589,8.5131,8.5131,99400.0
2009-04-21 11:40:00,11.15,11.15,11.12,11.14,148300.0,8.5207,8.5207,8.4978,8.5131,148300.0
2009-04-21 11:45:00,11.15,11.19,11.12,11.17,424600.0,8.5207,8.5513,8.4978,8.536,424600.0
2009-04-21 11:50:00,11.17,11.19,11.13,11.18,244600.0,8.536,8.5513,8.5054,8.5436,244600.0
2009-04-21 11:55:00,11.18,11.27,11.17,11.23,448500.0,8.5436,8.6124,8.536,8.5818,448500.0
2009-04-21 12:00:00,11.23,11.25,11.2,11.22,144500.0,8.5818,8.5971,8.5589,8.5742,144500.0
2009-04-21 12:05:00,11.23,11.32,11.22,11.31,401600.0,8.5818,8.6506,8.5742,8.643,401600.0
2009-04-21 12:10:00,11.31,11.31,11.26,11.27,204900.0,8.643,8.643,8.6048,8.6124,204900.0
2009-04-21 12:15:00,11.27,11.31,11.26,11.31,171500.0,8.6124,8.643,8.6048,8.643,171500.0
2009-04-21 12:20:00,11.3,11.32,11.28,11.31,204200.0,8.6353,8.6506,8.6201,8.643,204200.0
2009-04-21 12:25:00,11.31,11.35,11.31,11.33,304000.0,8.643,8.6736,8.643,8.6583,304000.0
2009-04-21 12:30:00,11.34,11.34,11.3,11.3,107100.0,8.6659,8.6659,8.6353,8.6353,107100.0
2009-04-21 12:35:00,11.31,11.35,11.29,11.31,276400.0,8.643,8.6736,8.6277,8.643,276400.0
2009-04-21 12:40:00,11.3,11.33,11.29,11.29,91100.0,8.6353,8.6583,8.6277,8.6277,91100.0
2009-04-21 12:45:00,11.29,11.32,11.28,11.31,204400.0,8.6277,8.6506,8.6201,8.643,204400.0
2009-04-21 12:50:00,11.32,11.35,11.31,11.34,182500.0,8.6506,8.6736,8.643,8.6659,182500.0
2009-04-21 12:55:00,11.34,11.34,11.25,11.26,191000.0,8.6659,8.6659,8.5971,8.6048,191000.0
2009-04-21 13:00:00,11.27,11.27,11.21,11.24,132700.0,8.6124,8.6124,8.5666,8.5895,132700.0
2009-04-21 13:05:00,11.24,11.25,11.23,11.24,96500.0,8.5895,8.5971,8.5818,8.5895,96500.0
2009-04-21 13:10:00,11.24,11.26,11.23,11.25,83800.0,8.5895,8.6048,8.5818,8.5971,83800.0
2009-04-21 13:15:00,11.23,11.24,11.18,11.19,120600.0,8.5818,8.5895,8.5436,8.5513,120600.0
2009-04-21 13:20:00,11.18,11.2,11.18,11.2,105700.0,8.5436,8.5589,8.5436,8.5589,105700.0
2009-04-21 13:25:00,11.19,11.2,11.17,11.17,124100.0,8.5513,8.5589,8.536,8.536,124100.0
2009-04-21 13:30:00,11.17,11.18,11.11,11.12,280400.0,8.536,8.5436,8.4901,8.4978,280400.0
2009-04-21 13:35:00,11.12,11.13,11.09,11.09,221100.0,8.4978,8.5054,8.4749,8.4749,221100.0
2009-04-21 13:40:00,11.09,11.16,11.09,11.12,187700.0,8.4749,8.5284,8.4749,8.4978,187700.0
2009-04-21 13:45:00,11.12,11.13,11.09,11.11,266600.0,8.4978,8.5054,8.4749,8.4901,266600.0
2009-04-21 13:50:00,11.11,11.12,11.08,11.09,209600.0,8.4901,8.4978,8.4672,8.4749,209600.0
2009-04-21 13:55:00,11.09,11.11,11.07,11.08,214700.0,8.4749,8.4901,8.4596,8.4672,214700.0
2009-04-21 14:00:00,11.08,11.1,11.05,11.07,206800.0,8.4672,8.4825,8.4443,8.4596,206800.0
2009-04-21 14:05:00,11.06,11.09,11.05,11.08,191700.0,8.4519,8.4749,8.4443,8.4672,191700.0
2009-04-21 14:10:00,11.09,11.09,11.03,11.03,352200.0,8.4749,8.4749,8.429,8.429,352200.0
2009-04-21 14:15:00,11.03,11.03,10.98,10.99,317000.0,8.429,8.429,8.3908,8.3984,317000.0
2009-04-21 14:20:00,10.99,11.0,10.98,10.99,160600.0,8.3984,8.4061,8.3908,8.3984,160600.0
2009-04-21 14:25:00,10.99,11.0,10.95,11.0,224400.0,8.3984,8.4061,8.3679,8.4061,224400.0
2009-04-21 14:30:00,11.0,11.03,11.0,11.02,115400.0,8.4061,8.429,8.4061,8.4214,115400.0
2009-04-21 14:35:00,11.02,11.04,11.0,11.01,265100.0,8.4214,8.4367,8.4061,8.4137,265100.0
2009-04-21 14:40:00,11.02,11.05,11.01,11.03,295800.0,8.4214,8.4443,8.4137,8.429,295800.0
2009-04-21 14:45:00,11.04,11.06,11.0,11.01,253400.0,8.4367,8.4519,8.4061,8.4137,253400.0
2009-04-21 14:50:00,11.01,11.04,10.97,11.02,422300.0,8.4137,8.4367,8.3832,8.4214,422300.0
2009-04-21 14:55:00,11.02,11.06,11.02,11.02,147600.0,8.4214,8.4519,8.4214,8.4214,147600.0
2009-04-21 15:00:00,11.02,11.08,11.02,11.08,201700.0,8.4214,8.4672,8.4214,8.4672,201700.0
2009-04-21 15:05:00,11.07,11.13,11.05,11.13,339400.0,8.4596,8.5054,8.4443,8.5054,339400.0
2009-04-21 15:10:00,11.13,11.15,11.11,11.14,433900.0,8.5054,8.5207,8.4901,8.5131,433900.0
2009-04-21 15:15:00,11.14,11.17,11.13,11.15,510900.0,8.5131,8.536,8.5054,8.5207,510900.0
2009-04-21 15:20:00,11.16,11.17,11.11,11.15,244500.0,8.5284,8.536,8.4901,8.5207,244500.0
2009-04-21 15:25:00,11.14,11.17,11.11,11.13,402000.0,8.5131,8.536,8.4901,8.5054,402000.0
2009-04-21 15:30:00,11.12,11.16,11.12,11.16,273400.0,8.4978,8.5284,8.4978,8.5284,273400.0
2009-04-21 15:35:00,11.15,11.18,11.12,11.18,204800.0,8.5207,8.5436,8.4978,8.5436,204800.0
2009-04-21 15:40:00,11.17,11.2,11.12,11.13,512300.0,8.536,8.5589,8.4978,8.5054,512300.0
2009-04-21 15:45:00,11.13,11.18,11.11,11.13,643700.0,8.5054,8.5436,8.4901,8.5054,643700.0
2009-04-21 15:50:00,11.14,11.23,11.13,11.22,464900.0,8.5131,8.5818,8.5054,8.5742,464900.0
2009-04-21 15:55:00,11.23,11.25,11.22,11.24,588100.0,8.5818,8.5971,8.5742,8.5895,588100.0
2009-04-22 09:30:00,11.18,11.24,11.05,11.24,255300.0,8.5436,8.5895,8.4443,8.5895,255300.0
2009-04-22 09:35:00,11.24,11.36,11.24,11.35,357800.0,8.5895,8.6812,8.5895,8.6736,357800.0
2009-04-22 09:40:00,11.35,11.36,11.32,11.35,250300.0,8.6736,8.6812,8.6506,8.6736,250300.0
2009-04-22 09:45:00,11.35,11.37,11.28,11.31,268800.0,8.6736,8.6888,8.6201,8.643,268800.0
2009-04-22 09:50:00,11.3,11.49,11.28,11.48,410800.0,8.6353,8.7805,8.6201,8.7729,410800.0
2009-04-22 09:55:00,11.48,11.56,11.47,11.55,439900.0,8.7729,8.834,8.7653,8.8264,439900.0
2009-04-22 10:00:00,11.55,11.69,11.54,11.64,531500.0,8.8264,8.9334,8.8187,8.8952,531500.0
2009-04-22 10:05:00,11.64,11.74,11.61,11.63,403300.0,8.8952,8.9716,8.8722,8.8875,403300.0
2009-04-22 10:10:00,11.63,11.66,11.59,11.66,179200.0,8.8875,8.9105,8.857,8.9105,179200.0
2009-04-22 10:15:00,11.66,11.72,11.65,11.69,262600.0,8.9105,8.9563,8.9028,8.9334,262600.0
2009-04-22 10:20:00,11.69,11.76,11.66,11.66,370700.0,8.9334,8.9869,8.9105,8.9105,370700.0
2009-04-22 10:25:00,11.68,11.73,11.68,11.69,409600.0,8.9257,8.9639,8.9257,8.9334,409600.0
2009-04-22 10:30:00,11.69,11.72,11.63,11.63,242100.0,8.9334,8.9563,8.8875,8.8875,242100.0
2009-04-22 10:35:00,11.63,11.71,11.63,11.7,159800.0,8.8875,8.9487,8.8875,8.941,159800.0
2009-04-22 10:40:00,11.71,11.73,11.68,11.69,166200.0,8.9487,8.9639,8.9257,8.9334,166200.0
2009-04-22 10:45:00,11.69,11.74,11.68,11.74,211100.0,8.9334,8.9716,8.9257,8.9716,211100.0
2009-04-22 10:50:00,11.74,11.75,11.71,11.74,234500.0,8.9716,8.9792,8.9487,8.9716,234500.0
2009-04-22 10:55:00,11.74,11.79,11.66,11.66,387800.0,8.9716,9.0098,8.9105,8.9105,387800.0
2009-04-22 11:00:00,11.66,11.75,11.66,11.75,303200.0,8.9105,8.9792,8.9105,8.9792,303200.0
2009-04-22 11:05:00,11.75,11.75,11.71,11.73,114000.0,8.9792,8.9792,8.9487,8.9639,114000.0
2009-04-22 11:10:00,11.74,11.74,11.69,11.72,180600.0,8.9716,8.9716,8.9334,8.9563,180600.0
2009-04-22 11:15:00,11.72,11.73,11.7,11.71,195700.0,8.9563,8.9639,8.941,8.9487,195700.0
2009-04-22 11:20:00,11.72,11.75,11.71,11.74,238200.0,8.9563,8.9792,8.9487,8.9716,238200.0
2009-04-22 11:25:00,11.74,11.74,11.71,11.72,170100.0,8.9716,8.9716,8.9487,8.9563,170100.0
2009-04-22 11:30:00,11.73,11.79,11.73,11.76,71700.0,8.9639,9.0098,8.9639,8.9869,71700.0
2009-04-22 11:35:00,11.76,11.79,11.75,11.77,141400.0,8.9869,9.0098,8.9792,8.9945,141400.0
2009-04-22 11:40:00,11.77,11.8,11.75,11.76,267500.0,8.9945,9.0174,8.9792,8.9869,267500.0
2009-04-22 11:45:00,11.76,11.8,11.75,11.79,163900.0,8.9869,9.0174,8.9792,9.0098,163900.0
2009-04-22 11:50:00,11.79,11.8,11.79,11.8,64300.0,9.0098,9.0174,9.0098,9.0174,64300.0
2009-04-22 11:55:00,11.79,11.82,11.78,11.8,105800.0,9.0098,9.0327,9.0022,9.0174,105800.0
2009-04-22 12:00:00,11.8,11.81,11.76,11.76,122300.0,9.0174,9.0251,8.9869,8.9869,122300.0
2009-04-22 12:05:00,11.76,11.78,11.74,11.77,172100.0,8.9869,9.0022,8.9716,8.9945,172100.0
2009-04-22 12:10:00,11.77,11.79,11.76,11.76,57600.0,8.9945,9.0098,8.9869,8.9869,57600.0
2009-04-22 12:15:00,11.76,11.77,11.73,11.73,159600.0,8.9869,8.9945,8.9639,8.9639,159600.0
2009-04-22 12:20:00,11.74,11.74,11.69,11.72,143200.0,8.9716,8.9716,8.9334,8.9563,143200.0
2009-04-22 12:25:00,11.73,11.73,11.65,11.65,107900.0,8.9639,8.9639,8.9028,8.9028,107900.0
2009-04-22 12:30:00,11.65,11.65,11.6,11.61,190800.0,8.9028,8.9028,8.8646,8.8722,190800.0
2009-04-22 12:35:00,11.62,11.63,11.59,11.63,124600.0,8.8799,8.8875,8.857,8.8875,124600.0
2009-04-22 12:40:00,11.61,11.65,11.6,11.6,121400.0,8.8722,8.9028,8.8646,8.8646,121400.0
2009-04-22 12:45:00,11.61,11.61,11.55,11.58,342900.0,8.8722,8.8722,8.8264,8.8493,342900.0
2009-04-22 12:50:00,11.58,11.61,11.54,11.61,206300.0,8.8493,8.8722,8.8187,8.8722,206300.0
2009-04-22 12:55:00,11.61,11.66,11.6,11.65,128300.0,8.8722,8.9105,8.8646,8.9028,128300.0
2009-04-22 13:00:00,11.65,11.68,11.62,11.64,117700.0,8.9028,8.9257,8.8799,8.8952,117700.0
2009-04-22 13:05:00,11.64,11.68,11.64,11.67,89800.0,8.8952,8.9257,8.8952,8.9181,89800.0
2009-04-22 13:10:00,11.67,11.67,11.61,11.66,88500.0,8.9181,8.9181,8.8722,8.9105,88500.0
2009-04-22 13:15:00,11.65,11.7,11.65,11.68,97500.0,8.9028,8.941,8.9028,8.9257,97500.0
2009-04-22 13:20:00,11.68,11.7,11.67,11.68,98800.0,8.9257,8.941,8.9181,8.9257,98800.0
2009-04-22 13:25:00,11.68,11.72,11.68,11.72,94800.0,8.9257,8.9563,8.9257,8.9563,94800.0
2009-04-22 13:30:00,11.71,11.76,11.7,11.76,117100.0,8.9487,8.9869,8.941,8.9869,117100.0
2009-04-22 13:35:00,11.76,11.77,11.75,11.75,122800.0,8.9869,8.9945,8.9792,8.9792,122800.0
2009-04-22 13:40:00,11.75,11.75,11.71,11.71,152900.0,8.9792,8.9792,8.9487,8.9487,152900.0
2009-04-22 13:45:00,11.71,11.72,11.69,11.72,86800.0,8.9487,8.9563,8.9334,8.9563,86800.0
2009-04-22 13:50:00,11.71,11.73,11.69,11.69,58200.0,8.9487,8.9639,8.9334,8.9334,58200.0
2009-04-22 13:55:00,11.69,11.7,11.63,11.66,138000.0,8.9334,8.941,8.8875,8.9105,138000.0
2009-04-22 14:00:00,11.66,11.69,11.64,11.68,155200.0,8.9105,8.9334,8.8952,8.9257,155200.0
2009-04-22 14:05:00,11.68,11.73,11.67,11.71,175300.0,8.9257,8.9639,8.9181,8.9487,175300.0
2009-04-22 14:10:00,11.7,11.73,11.7,11.73,91300.0,8.941,8.9639,8.941,8.9639,91300.0
2009-04-22 14:15:00,11.72,11.78,11.72,11.77,191100.0,8.9563,9.0022,8.9563,8.9945,191100.0
2009-04-22 14:20:00,11.77,11.79,11.77,11.79,62900.0,8.9945,9.0098,8.9945,9.0098,62900.0
2009-04-22 14:25:00,11.79,11.82,11.77,11.81,210900.0,9.0098,9.0327,8.9945,9.0251,210900.0
2009-04-22 14:30:00,11.81,11.87,11.81,11.83,397700.0,9.0251,9.0709,9.0251,9.0404,397700.0
2009-04-22 14:35:00,11.84,11.85,11.82,11.84,313600.0,9.048,9.0556,9.0327,9.048,313600.0
2009-04-22 14:40:00,11.84,11.85,11.82,11.82,185700.0,9.048,9.0556,9.0327,9.0327,185700.0
2009-04-22 14:45:00,11.83,11.86,11.82,11.85,336100.0,9.0404,9.0633,9.0327,9.0556,336100.0
2009-04-22 14:50:00,11.84,11.91,11.84,11.9,366400.0,9.048,9.1015,9.048,9.0939,366400.0
2009-04-22 14:55:00,11.91,11.91,11.84,11.85,527100.0,9.1015,9.1015,9.048,9.0556,527100.0
2009-04-22 15:00:00,11.86,11.86,11.81,11.84,375300.0,9.0633,9.0633,9.0251,9.048,375300.0
2009-04-22 15:05:00,11.84,11.87,11.82,11.84,289700.0,9.048,9.0709,9.0327,9.048,289700.0
2009-04-22 15:10:00,11.84,11.92,11.83,11.91,426500.0,9.048,9.1091,9.0404,9.1015,426500.0
2009-04-22 15:15:00,11.91,11.94,11.83,11.85,253900.0,9.1015,9.1244,9.0404,9.0556,253900.0
2009-04-22 15:20:00,11.86,11.87,11.76,11.77,699000.0,9.0633,9.0709,8.9869,8.9945,699000.0
2009-04-22 15:25:00,11.77,11.82,11.74,11.76,500100.0,8.9945,9.0327,8.9716,8.9869,500100.0
2009-04-22 15:30:00,11.76,11.78,11.71,11.77,394600.0,8.9869,9.0022,8.9487,8.9945,394600.0
2009-04-22 15:35:00,11.77,11.78,11.69,11.72,456300.0,8.9945,9.0022,8.9334,8.9563,456300.0
2009-04-22 15:40:00,11.72,11.75,11.67,11.69,766300.0,8.9563,8.9792,8.9181,8.9334,766300.0
2009-04-22 15:45:00,11.68,11.7,11.64,11.65,620800.0,8.9257,8.941,8.8952,8.9028,620800.0
2009-04-22 15:50:00,11.65,11.7,11.6,11.6,636900.0,8.9028,8.941,8.8646,8.8646,636900.0
2009-04-22 15:55:00,11.6,11.61,11.52,11.61,1480900.0,8.8646,8.8722,8.8035,8.8722,1480900.0
2009-04-23 09:30:00,11.7,11.7,11.45,11.47,545900.0,8.941,8.941,8.75,8.7653,545900.0
2009-04-23 09:35:00,11.47,11.51,11.27,11.36,683000.0,8.7653,8.7958,8.6124,8.6812,683000.0
2009-04-23 09:40:00,11.36,11.5,11.31,11.48,692300.0,8.6812,8.7882,8.643,8.7729,692300.0
2009-04-23 09:45:00,11.48,11.58,11.43,11.52,422100.0,8.7729,8.8493,8.7347,8.8035,422100.0
2009-04-23 09:50:00,11.53,11.55,11.34,11.34,368800.0,8.8111,8.8264,8.6659,8.6659,368800.0
2009-04-23 09:55:00,11.34,11.35,11.25,11.31,285100.0,8.6659,8.6736,8.5971,8.643,285100.0
2009-04-23 10:00:00,11.3,11.3,11.14,11.22,716900.0,8.6353,8.6353,8.5131,8.5742,716900.0
2009-04-23 10:05:00,11.23,11.32,11.22,11.28,479900.0,8.5818,8.6506,8.5742,8.6201,479900.0
2009-04-23 10:10:00,11.29,11.36,11.28,11.3,453300.0,8.6277,8.6812,8.6201,8.6353,453300.0
2009-04-23 10:15:00,11.33,11.33,11.27,11.28,223600.0,8.6583,8.6583,8.6124,8.6201,223600.0
2009-04-23 10:20:00,11.28,11.38,11.27,11.37,245800.0,8.6201,8.6965,8.6124,8.6888,245800.0
2009-04-23 10:25:00,11.37,11.43,11.35,11.41,338600.0,8.6888,8.7347,8.6736,8.7194,338600.0
2009-04-23 10:30:00,11.38,11.41,11.35,11.38,428500.0,8.6965,8.7194,8.6736,8.6965,428500.0
2009-04-23 10:35:00,11.38,11.44,11.37,11.39,156400.0,8.6965,8.7423,8.6888,8.7041,156400.0
2009-04-23 10:40:00,11.39,11.39,11.27,11.28,191000.0,8.7041,8.7041,8.6124,8.6201,191000.0
2009-04-23 10:45:00,11.27,11.29,11.27,11.28,74100.0,8.6124,8.6277,8.6124,8.6201,74100.0
2009-04-23 10:50:00,11.28,11.29,11.2,11.2,340700.0,8.6201,8.6277,8.5589,8.5589,340700.0
2009-04-23 10:55:00,11.2,11.23,11.17,11.18,188200.0,8.5589,8.5818,8.536,8.5436,188200.0
2009-04-23 11:00:00,11.17,11.2,11.17,11.19,262100.0,8.536,8.5589,8.536,8.5513,262100.0
2009-04-23 11:05:00,11.19,11.19,11.16,11.17,182800.0,8.5513,8.5513,8.5284,8.536,182800.0
2009-04-23 11:10:00,11.17,11.18,11.06,11.07,219000.0,8.536,8.5436,8.4519,8.4596,219000.0
2009-04-23 11:15:00,11.08,11.08,11.05,11.05,143900.0,8.4672,8.4672,8.4443,8.4443,143900.0
2009-04-23 11:20:00,11.05,11.12,11.04,11.06,376300.0,8.4443,8.4978,8.4367,8.4519,376300.0
2009-04-23 11:25:00,11.06,11.11,11.06,11.08,156300.0,8.4519,8.4901,8.4519,8.4672,156300.0
2009-04-23 11:30:00,11.08,11.1,11.06,11.07,92300.0,8.4672,8.4825,8.4519,8.4596,92300.0
2009-04-23 11:35:00,11.07,11.09,11.03,11.03,161300.0,8.4596,8.4749,8.429,8.429,161300.0
2009-04-23 11:40:00,11.03,11.05,11.02,11.03,152900.0,8.429,8.4443,8.4214,8.429,152900.0
2009-04-23 11:45:00,11.03,11.06,11.02,11.03,213900.0,8.429,8.4519,8.4214,8.429,213900.0
2009-04-23 11:50:00,11.04,11.06,11.04,11.04,182900.0,8.4367,8.4519,8.4367,8.4367,182900.0
2009-04-23 11:55:00,11.04,11.06,11.0,11.01,368600.0,8.4367,8.4519,8.4061,8.4137,368600.0
2009-04-23 12:00:00,11.01,11.02,11.0,11.0,104900.0,8.4137,8.4214,8.4061,8.4061,104900.0
2009-04-23 12:05:00,11.0,11.05,11.0,11.04,146700.0,8.4061,8.4443,8.4061,8.4367,146700.0
2009-04-23 12:10:00,11.03,11.13,11.03,11.12,187100.0,8.429,8.5054,8.429,8.4978,187100.0
2009-04-23 12:15:00,11.12,11.18,11.11,11.16,185900.0,8.4978,8.5436,8.4901,8.5284,185900.0
2009-04-23 12:20:00,11.17,11.17,11.1,11.1,162600.0,8.536,8.536,8.4825,8.4825,162600.0
2009-04-23 12:25:00,11.1,11.11,11.07,11.08,107500.0,8.4825,8.4901,8.4596,8.4672,107500.0
2009-04-23 12:30:00,11.09,11.1,11.05,11.06,102300.0,8.4749,8.4825,8.4443,8.4519,102300.0
2009-04-23 12:35:00,11.05,11.15,11.05,11.15,176200.0,8.4443,8.5207,8.4443,8.5207,176200.0
2009-04-23 12:40:00,11.15,11.21,11.14,11.19,274800.0,8.5207,8.5666,8.5131,8.5513,274800.0
2009-04-23 12:45:00,11.2,11.22,11.16,11.17,191400.0,8.5589,8.5742,8.5284,8.536,191400.0
2009-04-23 12:50:00,11.18,11.18,11.13,11.15,94400.0,8.5436,8.5436,8.5054,8.5207,94400.0
2009-04-23 12:55:00,11.15,11.21,11.14,11.19,129100.0,8.5207,8.5666,8.5131,8.5513,129100.0
2009-04-23 13:00:00,11.2,11.24,11.19,11.23,81000.0,8.5589,8.5895,8.5513,8.5818,81000.0
2009-04-23 13:05:00,11.23,11.25,11.22,11.25,117100.0,8.5818,8.5971,8.5742,8.5971,117100.0
2009-04-23 13:10:00,11.25,11.26,11.2,11.21,206400.0,8.5971,8.6048,8.5589,8.5666,206400.0
2009-04-23 13:15:00,11.21,11.25,11.2,11.24,78400.0,8.5666,8.5971,8.5589,8.5895,78400.0
2009-04-23 13:20:00,11.24,11.28,11.24,11.28,54400.0,8.5895,8.6201,8.5895,8.6201,54400.0
2009-04-23 13:25:00,11.27,11.31,11.26,11.28,281800.0,8.6124,8.643,8.6048,8.6201,281800.0
2009-04-23 13:30:00,11.28,11.32,11.27,11.3,273700.0,8.6201,8.6506,8.6124,8.6353,273700.0
2009-04-23 13:35:00,11.31,11.36,11.3,11.31,232200.0,8.643,8.6812,8.6353,8.643,232200.0
2009-04-23 13:40:00,11.32,11.32,11.26,11.27,283300.0,8.6506,8.6506,8.6048,8.6124,283300.0
2009-04-23 13:45:00,11.26,11.3,11.25,11.3,192900.0,8.6048,8.6353,8.5971,8.6353,192900.0
2009-04-23 13:50:00,11.3,11.31,11.25,11.28,213300.0,8.6353,8.643,8.5971,8.6201,213300.0
2009-04-23 13:55:00,11.28,11.31,11.27,11.3,94000.0,8.6201,8.643,8.6124,8.6353,94000.0
2009-04-23 14:00:00,11.29,11.29,11.25,11.27,51500.0,8.6277,8.6277,8.5971,8.6124,51500.0
2009-04-23 14:05:00,11.27,11.29,11.25,11.25,76000.0,8.6124,8.6277,8.5971,8.5971,76000.0
2009-04-23 14:10:00,11.25,11.26,11.23,11.25,81900.0,8.5971,8.6048,8.5818,8.5971,81900.0
2009-04-23 14:15:00,11.24,11.25,11.2,11.23,165700.0,8.5895,8.5971,8.5589,8.5818,165700.0
2009-04-23 14:20:00,11.22,11.24,11.21,11.23,143600.0,8.5742,8.5895,8.5666,8.5818,143600.0
2009-04-23 14:25:00,11.23,11.28,11.22,11.28,84300.0,8.5818,8.6201,8.5742,8.6201,84300.0
2009-04-23 14:30:00,11.27,11.3,11.27,11.29,136800.0,8.6124,8.6353,8.6124,8.6277,136800.0
2009-04-23 14:35:00,11.29,11.35,11.27,11.34,156200.0,8.6277,8.6736,8.6124,8.6659,156200.0
2009-04-23 14:40:00,11.34,11.35,11.31,11.32,141700.0,8.6659,8.6736,8.643,8.6506,141700.0
2009-04-23 14:45:00,11.33,11.36,11.33,11.35,92400.0,8.6583,8.6812,8.6583,8.6736,92400.0
2009-04-23 14:50:00,11.36,11.37,11.32,11.32,88600.0,8.6812,8.6888,8.6506,8.6506,88600.0
2009-04-23 14:55:00,11.32,11.32,11.29,11.3,115100.0,8.6506,8.6506,8.6277,8.6353,115100.0
2009-04-23 15:00:00,11.31,11.33,11.26,11.32,375100.0,8.643,8.6583,8.6048,8.6506,375100.0
2009-04-23 15:05:00,11.3,11.36,11.29,11.34,294300.0,8.6353,8.6812,8.6277,8.6659,294300.0
2009-04-23 15:10:00,11.33,11.33,11.24,11.25,415100.0,8.6583,8.6583,8.5895,8.5971,415100.0
2009-04-23 15:15:00,11.25,11.32,11.24,11.27,311200.0,8.5971,8.6506,8.5895,8.6124,311200.0
2009-04-23 15:20:00,11.27,11.32,11.25,11.3,326000.0,8.6124,8.6506,8.5971,8.6353,326000.0
2009-04-23 15:25:00,11.29,11.34,11.28,11.33,159800.0,8.6277,8.6659,8.6201,8.6583,159800.0
2009-04-23 15:30:00,11.33,11.35,11.28,11.33,299200.0,8.6583,8.6736,8.6201,8.6583,299200.0
2009-04-23 15:35:00,11.33,11.35,11.3,11.35,295400.0,8.6583,8.6736,8.6353,8.6736,295400.0
2009-04-23 15:40:00,11.35,11.43,11.34,11.43,395700.0,8.6736,8.7347,8.6659,8.7347,395700.0
2009-04-23 15:45:00,11.43,11.46,11.4,11.43,901900.0,8.7347,8.7576,8.7118,8.7347,901900.0
2009-04-23 15:50:00,11.43,11.48,11.37,11.45,591700.0,8.7347,8.7729,8.6888,8.75,591700.0
2009-04-23 15:55:00,11.45,11.49,11.43,11.48,839400.0,8.75,8.7805,8.7347,8.7729,839400.0
2009-04-24 09:30:00,11.56,11.57,11.28,11.28,322200.0,8.834,8.8417,8.6201,8.6201,322200.0
2009-04-24 09:35:00,11.28,11.33,11.23,11.26,324300.0,8.6201,8.6583,8.5818,8.6048,324300.0
2009-04-24 09:40:00,11.26,11.34,11.25,11.32,286900.0,8.6048,8.6659,8.5971,8.6506,286900.0
2009-04-24 09:45:00,11.32,11.33,11.18,11.21,217100.0,8.6506,8.6583,8.5436,8.5666,217100.0
2009-04-24 09:50:00,11.21,11.32,11.21,11.28,152500.0,8.5666,8.6506,8.5666,8.6201,152500.0
2009-04-24 09:55:00,11.28,11.4,11.26,11.4,172200.0,8.6201,8.7118,8.6048,8.7118,172200.0
2009-04-24 10:00:00,11.4,11.45,11.38,11.41,263800.0,8.7118,8.75,8.6965,8.7194,263800.0
2009-04-24 10:05:00,11.4,11.44,11.35,11.36,115700.0,8.7118,8.7423,8.6736,8.6812,115700.0
2009-04-24 10:10:00,11.36,11.39,11.32,11.35,138300.0,8.6812,8.7041,8.6506,8.6736,138300.0
2009-04-24 10:15:00,11.34,11.37,11.32,11.36,84600.0,8.6659,8.6888,8.6506,8.6812,84600.0
2009-04-24 10:20:00,11.35,11.35,11.29,11.31,184400.0,8.6736,8.6736,8.6277,8.643,184400.0
2009-04-24 10:25:00,11.31,11.38,11.29,11.35,203300.0,8.643,8.6965,8.6277,8.6736,203300.0
2009-04-24 10:30:00,11.35,11.42,11.34,11.42,88900.0,8.6736,8.727,8.6659,8.727,88900.0
2009-04-24 10:35:00,11.42,11.45,11.41,11.42,175300.0,8.727,8.75,8.7194,8.727,175300.0
2009-04-24 10:40:00,11.42,11.44,11.38,11.38,110900.0,8.727,8.7423,8.6965,8.6965,110900.0
2009-04-24 10:45:00,11.38,11.47,11.38,11.43,203900.0,8.6965,8.7653,8.6965,8.7347,203900.0
2009-04-24 10:50:00,11.44,11.47,11.42,11.47,398400.0,8.7423,8.7653,8.727,8.7653,398400.0
2009-04-24 10:55:00,11.47,11.52,11.46,11.46,140300.0,8.7653,8.8035,8.7576,8.7576,140300.0
2009-04-24 11:00:00,11.46,11.48,11.42,11.43,285400.0,8.7576,8.7729,8.727,8.7347,285400.0
2009-04-24 11:05:00,11.42,11.43,11.37,11.39,204800.0,8.727,8.7347,8.6888,8.7041,204800.0
2009-04-24 11:10:00,11.4,11.43,11.39,11.42,104100.0,8.7118,8.7347,8.7041,8.727,104100.0
2009-04-24 11:15:00,11.42,11.45,11.42,11.43,163800.0,8.727,8.75,8.727,8.7347,163800.0
2009-04-24 11:20:00,11.42,11.45,11.42,11.44,190100.0,8.727,8.75,8.727,8.7423,190100.0
2009-04-24 11:25:00,11.44,11.49,11.43,11.49,124600.0,8.7423,8.7805,8.7347,8.7805,124600.0
2009-04-24 11:30:00,11.49,11.52,11.46,11.51,532700.0,8.7805,8.8035,8.7576,8.7958,532700.0
2009-04-24 11:35:00,11.51,11.54,11.51,11.54,147800.0,8.7958,8.8187,8.7958,8.8187,147800.0
2009-04-24 11:40:00,11.54,11.56,11.53,11.55,199000.0,8.8187,8.834,8.8111,8.8264,199000.0
2009-04-24 11:45:00,11.55,11.58,11.54,11.54,115300.0,8.8264,8.8493,8.8187,8.8187,115300.0
2009-04-24 11:50:00,11.54,11.54,11.52,11.53,105000.0,8.8187,8.8187,8.8035,8.8111,105000.0
2009-04-24 11:55:00,11.53,11.58,11.53,11.58,184100.0,8.8111,8.8493,8.8111,8.8493,184100.0
2009-04-24 12:00:00,11.58,11.59,11.52,11.55,258400.0,8.8493,8.857,8.8035,8.8264,258400.0
2009-04-24 12:05:00,11.55,11.56,11.53,11.55,232900.0,8.8264,8.834,8.8111,8.8264,232900.0
2009-04-24 12:10:00,11.55,11.57,11.54,11.56,81500.0,8.8264,8.8417,8.8187,8.834,81500.0
2009-04-24 12:15:00,11.56,11.56,11.52,11.52,85400.0,8.834,8.834,8.8035,8.8035,85400.0
2009-04-24 12:20:00,11.52,11.54,11.51,11.54,147300.0,8.8035,8.8187,8.7958,8.8187,147300.0
2009-04-24 12:25:00,11.53,11.54,11.5,11.52,49600.0,8.8111,8.8187,8.7882,8.8035,49600.0
2009-04-24 12:30:00,11.51,11.54,11.51,11.53,30700.0,8.7958,8.8187,8.7958,8.8111,30700.0
2009-04-24 12:35:00,11.53,11.62,11.53,11.62,180800.0,8.8111,8.8799,8.8111,8.8799,180800.0
2009-04-24 12:40:00,11.62,11.62,11.58,11.6,111300.0,8.8799,8.8799,8.8493,8.8646,111300.0
2009-04-24 12:45:00,11.6,11.61,11.57,11.57,102700.0,8.8646,8.8722,8.8417,8.8417,102700.0
2009-04-24 12:50:00,11.57,11.6,11.56,11.6,98300.0,8.8417,8.8646,8.834,8.8646,98300.0
2009-04-24 12:55:00,11.6,11.7,11.59,11.69,541600.0,8.8646,8.941,8.857,8.9334,541600.0
2009-04-24 13:00:00,11.69,11.72,11.69,11.71,151600.0,8.9334,8.9563,8.9334,8.9487,151600.0
2009-04-24 13:05:00,11.71,11.72,11.68,11.69,93100.0,8.9487,8.9563,8.9257,8.9334,93100.0
2009-04-24 13:10:00,11.7,11.7,11.65,11.67,223700.0,8.941,8.941,8.9028,8.9181,223700.0
2009-04-24 13:15:00,11.67,11.69,11.67,11.69,81600.0,8.9181,8.9334,8.9181,8.9334,81600.0
2009-04-24 13:20:00,11.69,11.74,11.69,11.7,270600.0,8.9334,8.9716,8.9334,8.941,270600.0
2009-04-24 13:25:00,11.7,11.7,11.66,11.7,128000.0,8.941,8.941,8.9105,8.941,128000.0
2009-04-24 13:30:00,11.69,11.7,11.65,11.66,95200.0,8.9334,8.941,8.9028,8.9105,95200.0
2009-04-24 13:35:00,11.65,11.65,11.6,11.63,146800.0,8.9028,8.9028,8.8646,8.8875,146800.0
2009-04-24 13:40:00,11.62,11.64,11.62,11.64,73100.0,8.8799,8.8952,8.8799,8.8952,73100.0
2009-04-24 13:45:00,11.63,11.64,11.62,11.63,207500.0,8.8875,8.8952,8.8799,8.8875,207500.0
2009-04-24 13:50:00,11.63,11.63,11.6,11.61,70100.0,8.8875,8.8875,8.8646,8.8722,70100.0
2009-04-24 13:55:00,11.61,11.62,11.61,11.61,36500.0,8.8722,8.8799,8.8722,8.8722,36500.0
2009-04-24 14:00:00,11.62,11.66,11.58,11.62,483400.0,8.8799,8.9105,8.8493,8.8799,483400.0
2009-04-24 14:05:00,11.62,11.65,11.59,11.59,269100.0,8.8799,8.9028,8.857,8.857,269100.0
2009-04-24 14:10:00,11.59,11.61,11.52,11.55,225500.0,8.857,8.8722,8.8035,8.8264,225500.0
2009-04-24 14:15:00,11.54,11.6,11.54,11.6,258700.0,8.8187,8.8646,8.8187,8.8646,258700.0
2009-04-24 14:20:00,11.59,11.65,11.57,11.61,296100.0,8.857,8.9028,8.8417,8.8722,296100.0
2009-04-24 14:25:00,11.6,11.64,11.59,11.62,180500.0,8.8646,8.8952,8.857,8.8799,180500.0
2009-04-24 14:30:00,11.63,11.68,11.62,11.65,224200.0,8.8875,8.9257,8.8799,8.9028,224200.0
2009-04-24 14:35:00,11.66,11.71,11.65,11.7,174400.0,8.9105,8.9487,8.9028,8.941,174400.0
2009-04-24 14:40:00,11.7,11.71,11.67,11.71,182500.0,8.941,8.9487,8.9181,8.9487,182500.0
2009-04-24 14:45:00,11.71,11.75,11.69,11.74,334900.0,8.9487,8.9792,8.9334,8.9716,334900.0
2009-04-24 14:50:00,11.74,11.77,11.7,11.74,133800.0,8.9716,8.9945,8.941,8.9716,133800.0
2009-04-24 14:55:00,11.74,11.75,11.71,11.73,270000.0,8.9716,8.9792,8.9487,8.9639,270000.0
2009-04-24 15:00:00,11.73,11.76,11.7,11.74,164300.0,8.9639,8.9869,8.941,8.9716,164300.0
2009-04-24 15:05:00,11.74,11.76,11.73,11.73,138900.0,8.9716,8.9869,8.9639,8.9639,138900.0
2009-04-24 15:10:00,11.73,11.75,11.7,11.72,289900.0,8.9639,8.9792,8.941,8.9563,289900.0
2009-04-24 15:15:00,11.72,11.74,11.7,11.71,256600.0,8.9563,8.9716,8.941,8.9487,256600.0
2009-04-24 15:20:00,11.71,11.74,11.69,11.74,172000.0,8.9487,8.9716,8.9334,8.9716,172000.0
2009-04-24 15:25:00,11.74,11.74,11.66,11.69,195800.0,8.9716,8.9716,8.9105,8.9334,195800.0
2009-04-24 15:30:00,11.69,11.75,11.68,11.73,236800.0,8.9334,8.9792,8.9257,8.9639,236800.0
2009-04-24 15:35:00,11.72,11.73,11.68,11.71,372600.0,8.9563,8.9639,8.9257,8.9487,372600.0
2009-04-24 15:40:00,11.72,11.76,11.69,11.75,354300.0,8.9563,8.9869,8.9334,8.9792,354300.0
2009-04-24 15:45:00,11.75,11.77,11.71,11.71,430900.0,8.9792,8.9945,8.9487,8.9487,430900.0
2009-04-24 15:50:00,11.72,11.74,11.66,11.69,423500.0,8.9563,8.9716,8.9105,8.9334,423500.0
2009-04-24 15:55:00,11.68,11.7,11.6,11.7,841500.0,8.9257,8.941,8.8646,8.941,841500.0
2009-04-27 09:30:00,11.6,11.66,11.44,11.54,320600.0,8.8646,8.9105,8.7423,8.8187,320600.0
2009-04-27 09:35:00,11.55,11.74,11.53,11.65,271300.0,8.8264,8.9716,8.8111,8.9028,271300.0
2009-04-27 09:40:00,11.64,11.71,11.56,11.71,285300.0,8.8952,8.9487,8.834,8.9487,285300.0
2009-04-27 09:45:00,11.7,11.79,11.7,11.73,365000.0,8.941,9.0098,8.941,8.9639,365000.0
2009-04-27 09:50:00,11.73,11.77,11.68,11.71,315500.0,8.9639,8.9945,8.9257,8.9487,315500.0
2009-04-27 09:55:00,11.71,11.73,11.61,11.62,383200.0,8.9487,8.9639,8.8722,8.8799,383200.0
2009-04-27 10:00:00,11.62,11.65,11.56,11.57,325200.0,8.8799,8.9028,8.834,8.8417,325200.0
2009-04-27 10:05:00,11.57,11.59,11.51,11.56,385900.0,8.8417,8.857,8.7958,8.834,385900.0
2009-04-27 10:10:00,11.56,11.56,11.47,11.51,320700.0,8.834,8.834,8.7653,8.7958,320700.0
2009-04-27 10:15:00,11.5,11.65,11.49,11.62,434100.0,8.7882,8.9028,8.7805,8.8799,434100.0
2009-04-27 10:20:00,11.63,11.7,11.58,11.7,254900.0,8.8875,8.941,8.8493,8.941,254900.0
2009-04-27 10:25:00,11.7,11.7,11.65,11.67,174200.0,8.941,8.941,8.9028,8.9181,174200.0
2009-04-27 10:30:00,11.67,11.67,11.61,11.63,135800.0,8.9181,8.9181,8.8722,8.8875,135800.0
2009-04-27 10:35:00,11.64,11.75,11.64,11.73,179700.0,8.8952,8.9792,8.8952,8.9639,179700.0
2009-04-27 10:40:00,11.73,11.81,11.72,11.78,293800.0,8.9639,9.0251,8.9563,9.0022,293800.0
2009-04-27 10:45:00,11.79,11.81,11.77,11.77,263200.0,9.0098,9.0251,8.9945,8.9945,263200.0
2009-04-27 10:50:00,11.78,11.83,11.77,11.81,182700.0,9.0022,9.0404,8.9945,9.0251,182700.0
2009-04-27 10:55:00,11.82,11.87,11.8,11.86,388200.0,9.0327,9.0709,9.0174,9.0633,388200.0
2009-04-27 11:00:00,11.85,11.9,11.85,11.88,162100.0,9.0556,9.0939,9.0556,9.0786,162100.0
2009-04-27 11:05:00,11.87,11.91,11.84,11.89,162300.0,9.0709,9.1015,9.048,9.0862,162300.0
2009-04-27 11:10:00,11.9,11.9,11.85,11.86,74200.0,9.0939,9.0939,9.0556,9.0633,74200.0
2009-04-27 11:15:00,11.86,11.86,11.8,11.81,140600.0,9.0633,9.0633,9.0174,9.0251,140600.0
2009-04-27 11:20:00,11.82,11.83,11.77,11.83,188000.0,9.0327,9.0404,8.9945,9.0404,188000.0
2009-04-27 11:25:00,11.83,11.86,11.83,11.85,115600.0,9.0404,9.0633,9.0404,9.0556,115600.0
2009-04-27 11:30:00,11.85,11.86,11.79,11.8,41300.0,9.0556,9.0633,9.0098,9.0174,41300.0
2009-04-27 11:35:00,11.79,11.79,11.78,11.79,74800.0,9.0098,9.0098,9.0022,9.0098,74800.0
2009-04-27 11:40:00,11.79,11.79,11.75,11.77,139000.0,9.0098,9.0098,8.9792,8.9945,139000.0
2009-04-27 11:45:00,11.76,11.8,11.76,11.79,80000.0,8.9869,9.0174,8.9869,9.0098,80000.0
2009-04-27 11:50:00,11.79,11.8,11.78,11.79,24100.0,9.0098,9.0174,9.0022,9.0098,24100.0
2009-04-27 11:55:00,11.78,11.8,11.78,11.79,51400.0,9.0022,9.0174,9.0022,9.0098,51400.0
2009-04-27 12:00:00,11.8,11.84,11.79,11.84,30200.0,9.0174,9.048,9.0098,9.048,30200.0
2009-04-27 12:05:00,11.84,11.85,11.82,11.82,88200.0,9.048,9.0556,9.0327,9.0327,88200.0
2009-04-27 12:10:00,11.81,11.82,11.79,11.8,20600.0,9.0251,9.0327,9.0098,9.0174,20600.0
2009-04-27 12:15:00,11.8,11.8,11.76,11.76,53100.0,9.0174,9.0174,8.9869,8.9869,53100.0
2009-04-27 12:20:00,11.77,11.77,11.75,11.76,49500.0,8.9945,8.9945,8.9792,8.9869,49500.0
2009-04-27 12:25:00,11.77,11.77,11.74,11.76,87100.0,8.9945,8.9945,8.9716,8.9869,87100.0
2009-04-27 12:30:00,11.76,11.77,11.75,11.75,186000.0,8.9869,8.9945,8.9792,8.9792,186000.0
2009-04-27 12:35:00,11.75,11.76,11.73,11.75,131700.0,8.9792,8.9869,8.9639,8.9792,131700.0
2009-04-27 12:40:00,11.75,11.77,11.73,11.76,65800.0,8.9792,8.9945,8.9639,8.9869,65800.0
2009-04-27 12:45:00,11.76,11.77,11.72,11.74,72900.0,8.9869,8.9945,8.9563,8.9716,72900.0
2009-04-27 12:50:00,11.73,11.75,11.72,11.73,61100.0,8.9639,8.9792,8.9563,8.9639,61100.0
2009-04-27 12:55:00,11.74,11.75,11.71,11.72,98600.0,8.9716,8.9792,8.9487,8.9563,98600.0
2009-04-27 13:00:00,11.72,11.75,11.7,11.72,268700.0,8.9563,8.9792,8.941,8.9563,268700.0
2009-04-27 13:05:00,11.71,11.72,11.69,11.7,125400.0,8.9487,8.9563,8.9334,8.941,125400.0
2009-04-27 13:10:00,11.7,11.71,11.69,11.7,49200.0,8.941,8.9487,8.9334,8.941,49200.0
2009-04-27 13:15:00,11.7,11.71,11.67,11.69,176800.0,8.941,8.9487,8.9181,8.9334,176800.0
2009-04-27 13:20:00,11.68,11.69,11.66,11.67,104500.0,8.9257,8.9334,8.9105,8.9181,104500.0
2009-04-27 13:25:00,11.67,11.68,11.63,11.63,125700.0,8.9181,8.9257,8.8875,8.8875,125700.0
2009-04-27 13:30:00,11.63,11.64,11.61,11.63,157400.0,8.8875,8.8952,8.8722,8.8875,157400.0
2009-04-27 13:35:00,11.63,11.64,11.58,11.61,94400.0,8.8875,8.8952,8.8493,8.8722,94400.0
2009-04-27 13:40:00,11.61,11.64,11.61,11.64,56700.0,8.8722,8.8952,8.8722,8.8952,56700.0
2009-04-27 13:45:00,11.63,11.65,11.56,11.56,136500.0,8.8875,8.9028,8.834,8.834,136500.0
2009-04-27 13:50:00,11.56,11.57,11.54,11.55,167700.0,8.834,8.8417,8.8187,8.8264,167700.0
2009-04-27 13:55:00,11.54,11.56,11.53,11.56,64200.0,8.8187,8.834,8.8111,8.834,64200.0
2009-04-27 14:00:00,11.56,11.56,11.52,11.55,81700.0,8.834,8.834,8.8035,8.8264,81700.0
2009-04-27 14:05:00,11.55,11.57,11.51,11.51,40800.0,8.8264,8.8417,8.7958,8.7958,40800.0
2009-04-27 14:10:00,11.51,11.54,11.5,11.53,330500.0,8.7958,8.8187,8.7882,8.8111,330500.0
2009-04-27 14:15:00,11.53,11.56,11.5,11.54,92300.0,8.8111,8.834,8.7882,8.8187,92300.0
2009-04-27 14:20:00,11.54,11.56,11.52,11.56,126000.0,8.8187,8.834,8.8035,8.834,126000.0
2009-04-27 14:25:00,11.55,11.56,11.5,11.53,101400.0,8.8264,8.834,8.7882,8.8111,101400.0
2009-04-27 14:30:00,11.54,11.58,11.53,11.58,85600.0,8.8187,8.8493,8.8111,8.8493,85600.0
2009-04-27 14:35:00,11.58,11.63,11.57,11.61,174600.0,8.8493,8.8875,8.8417,8.8722,174600.0
2009-04-27 14:40:00,11.61,11.62,11.57,11.59,210000.0,8.8722,8.8799,8.8417,8.857,210000.0
2009-04-27 14:45:00,11.6,11.61,11.56,11.61,203700.0,8.8646,8.8722,8.834,8.8722,203700.0
2009-04-27 14:50:00,11.61,11.62,11.58,11.58,172100.0,8.8722,8.8799,8.8493,8.8493,172100.0
2009-04-27 14:55:00,11.58,11.64,11.58,11.62,73000.0,8.8493,8.8952,8.8493,8.8799,73000.0
2009-04-27 15:00:00,11.62,11.63,11.58,11.62,391900.0,8.8799,8.8875,8.8493,8.8799,391900.0
2009-04-27 15:05:00,11.63,11.63,11.56,11.57,382200.0,8.8875,8.8875,8.834,8.8417,382200.0
2009-04-27 15:10:00,11.56,11.6,11.56,11.59,115800.0,8.834,8.8646,8.834,8.857,115800.0
2009-04-27 15:15:00,11.59,11.65,11.58,11.65,201200.0,8.857,8.9028,8.8493,8.9028,201200.0
2009-04-27 15:20:00,11.65,11.66,11.61,11.62,262800.0,8.9028,8.9105,8.8722,8.8799,262800.0
2009-04-27 15:25:00,11.62,11.63,11.57,11.62,125200.0,8.8799,8.8875,8.8417,8.8799,125200.0
2009-04-27 15:30:00,11.61,11.66,11.59,11.61,303600.0,8.8722,8.9105,8.857,8.8722,303600.0
2009-04-27 15:35:00,11.61,11.62,11.57,11.59,194500.0,8.8722,8.8799,8.8417,8.857,194500.0
2009-04-27 15:40:00,11.58,11.66,11.56,11.65,451000.0,8.8493,8.9105,8.834,8.9028,451000.0
2009-04-27 15:45:00,11.65,11.69,11.63,11.68,590000.0,8.9028,8.9334,8.8875,8.9257,590000.0
2009-04-27 15:50:00,11.67,11.67,11.59,11.64,351700.0,8.9181,8.9181,8.857,8.8952,351700.0
2009-04-27 15:55:00,11.64,11.64,11.58,11.59,586600.0,8.8952,8.8952,8.8493,8.857,586600.0
2009-04-28 09:30:00,11.52,11.6,11.35,11.38,424700.0,8.8035,8.8646,8.6736,8.6965,424700.0
2009-04-28 09:35:00,11.37,11.39,11.24,11.31,403700.0,8.6888,8.7041,8.5895,8.643,403700.0
2009-04-28 09:40:00,11.31,11.36,11.25,11.32,268500.0,8.643,8.6812,8.5971,8.6506,268500.0
2009-04-28 09:45:00,11.32,11.34,11.3,11.3,159000.0,8.6506,8.6659,8.6353,8.6353,159000.0
2009-04-28 09:50:00,11.3,11.45,11.3,11.43,275600.0,8.6353,8.75,8.6353,8.7347,275600.0
2009-04-28 09:55:00,11.42,11.47,11.39,11.46,148600.0,8.727,8.7653,8.7041,8.7576,148600.0
2009-04-28 10:00:00,11.46,11.5,11.45,11.45,230500.0,8.7576,8.7882,8.75,8.75,230500.0
2009-04-28 10:05:00,11.45,11.48,11.43,11.48,133900.0,8.75,8.7729,8.7347,8.7729,133900.0
2009-04-28 10:10:00,11.47,11.49,11.39,11.41,227500.0,8.7653,8.7805,8.7041,8.7194,227500.0
2009-04-28 10:15:00,11.41,11.47,11.4,11.46,97700.0,8.7194,8.7653,8.7118,8.7576,97700.0
2009-04-28 10:20:00,11.47,11.47,11.43,11.43,260200.0,8.7653,8.7653,8.7347,8.7347,260200.0
2009-04-28 10:25:00,11.44,11.5,11.43,11.49,182500.0,8.7423,8.7882,8.7347,8.7805,182500.0
2009-04-28 10:30:00,11.49,11.51,11.44,11.45,168500.0,8.7805,8.7958,8.7423,8.75,168500.0
2009-04-28 10:35:00,11.45,11.47,11.43,11.47,128000.0,8.75,8.7653,8.7347,8.7653,128000.0
2009-04-28 10:40:00,11.46,11.52,11.45,11.49,190400.0,8.7576,8.8035,8.75,8.7805,190400.0
2009-04-28 10:45:00,11.5,11.53,11.5,11.52,128300.0,8.7882,8.8111,8.7882,8.8035,128300.0
2009-04-28 10:50:00,11.52,11.55,11.51,11.51,81400.0,8.8035,8.8264,8.7958,8.7958,81400.0
2009-04-28 10:55:00,11.51,11.58,11.5,11.58,143300.0,8.7958,8.8493,8.7882,8.8493,143300.0
2009-04-28 11:00:00,11.58,11.6,11.56,11.56,57300.0,8.8493,8.8646,8.834,8.834,57300.0
2009-04-28 11:05:00,11.56,11.57,11.53,11.57,68300.0,8.834,8.8417,8.8111,8.8417,68300.0
2009-04-28 11:10:00,11.57,11.59,11.54,11.54,86300.0,8.8417,8.857,8.8187,8.8187,86300.0
2009-04-28 11:15:00,11.55,11.56,11.53,11.56,92900.0,8.8264,8.834,8.8111,8.834,92900.0
2009-04-28 11:20:00,11.55,11.57,11.54,11.54,111000.0,8.8264,8.8417,8.8187,8.8187,111000.0
2009-04-28 11:25:00,11.54,11.57,11.52,11.55,91700.0,8.8187,8.8417,8.8035,8.8264,91700.0
2009-04-28 11:30:00,11.52,11.53,11.49,11.52,68800.0,8.8035,8.8111,8.7805,8.8035,68800.0
2009-04-28 11:35:00,11.53,11.53,11.52,11.53,10200.0,8.8111,8.8111,8.8035,8.8111,10200.0
2009-04-28 11:40:00,11.53,11.55,11.52,11.54,53400.0,8.8111,8.8264,8.8035,8.8187,53400.0
2009-04-28 11:45:00,11.55,11.55,11.48,11.49,97500.0,8.8264,8.8264,8.7729,8.7805,97500.0
2009-04-28 11:50:00,11.49,11.5,11.47,11.5,63500.0,8.7805,8.7882,8.7653,8.7882,63500.0
2009-04-28 11:55:00,11.5,11.54,11.49,11.53,120200.0,8.7882,8.8187,8.7805,8.8111,120200.0
2009-04-28 12:00:00,11.53,11.61,11.53,11.6,150500.0,8.8111,8.8722,8.8111,8.8646,150500.0
2009-04-28 12:05:00,11.61,11.61,11.56,11.56,277400.0,8.8722,8.8722,8.834,8.834,277400.0
2009-04-28 12:10:00,11.57,11.6,11.56,11.58,128900.0,8.8417,8.8646,8.834,8.8493,128900.0
2009-04-28 12:15:00,11.58,11.6,11.58,11.59,120000.0,8.8493,8.8646,8.8493,8.857,120000.0
2009-04-28 12:20:00,11.59,11.68,11.58,11.68,192100.0,8.857,8.9257,8.8493,8.9257,192100.0
2009-04-28 12:25:00,11.68,11.68,11.6,11.6,147400.0,8.9257,8.9257,8.8646,8.8646,147400.0
2009-04-28 12:30:00,11.59,11.63,11.59,11.63,71500.0,8.857,8.8875,8.857,8.8875,71500.0
2009-04-28 12:35:00,11.63,11.64,11.58,11.58,69500.0,8.8875,8.8952,8.8493,8.8493,69500.0
2009-04-28 12:40:00,11.58,11.58,11.56,11.58,152700.0,8.8493,8.8493,8.834,8.8493,152700.0
2009-04-28 12:45:00,11.58,11.61,11.57,11.61,76200.0,8.8493,8.8722,8.8417,8.8722,76200.0
2009-04-28 12:50:00,11.62,11.62,11.58,11.58,120900.0,8.8799,8.8799,8.8493,8.8493,120900.0
2009-04-28 12:55:00,11.58,11.6,11.58,11.6,62300.0,8.8493,8.8646,8.8493,8.8646,62300.0
2009-04-28 13:00:00,11.6,11.66,11.6,11.66,152400.0,8.8646,8.9105,8.8646,8.9105,152400.0
2009-04-28 13:05:00,11.65,11.66,11.58,11.59,49600.0,8.9028,8.9105,8.8493,8.857,49600.0
2009-04-28 13:10:00,11.58,11.59,11.56,11.58,52300.0,8.8493,8.857,8.834,8.8493,52300.0
2009-04-28 13:15:00,11.58,11.59,11.56,11.56,82600.0,8.8493,8.857,8.834,8.834,82600.0
2009-04-28 13:20:00,11.56,11.57,11.51,11.51,103900.0,8.834,8.8417,8.7958,8.7958,103900.0
2009-04-28 13:25:00,11.52,11.52,11.5,11.51,177900.0,8.8035,8.8035,8.7882,8.7958,177900.0
2009-04-28 13:30:00,11.5,11.52,11.5,11.51,145300.0,8.7882,8.8035,8.7882,8.7958,145300.0
2009-04-28 13:35:00,11.51,11.52,11.48,11.49,131700.0,8.7958,8.8035,8.7729,8.7805,131700.0
2009-04-28 13:40:00,11.5,11.51,11.47,11.47,161200.0,8.7882,8.7958,8.7653,8.7653,161200.0
2009-04-28 13:45:00,11.47,11.49,11.46,11.47,116500.0,8.7653,8.7805,8.7576,8.7653,116500.0
2009-04-28 13:50:00,11.46,11.47,11.44,11.45,164400.0,8.7576,8.7653,8.7423,8.75,164400.0
2009-04-28 13:55:00,11.45,11.45,11.39,11.4,247300.0,8.75,8.75,8.7041,8.7118,247300.0
2009-04-28 14:00:00,11.4,11.47,11.4,11.44,222500.0,8.7118,8.7653,8.7118,8.7423,222500.0
2009-04-28 14:05:00,11.44,11.46,11.43,11.46,113100.0,8.7423,8.7576,8.7347,8.7576,113100.0
2009-04-28 14:10:00,11.46,11.49,11.46,11.46,106000.0,8.7576,8.7805,8.7576,8.7576,106000.0
2009-04-28 14:15:00,11.47,11.47,11.43,11.45,117000.0,8.7653,8.7653,8.7347,8.75,117000.0
2009-04-28 14:20:00,11.44,11.52,11.42,11.51,186200.0,8.7423,8.8035,8.727,8.7958,186200.0
2009-04-28 14:25:00,11.51,11.52,11.49,11.49,76100.0,8.7958,8.8035,8.7805,8.7805,76100.0
2009-04-28 14:30:00,11.49,11.55,11.49,11.55,222200.0,8.7805,8.8264,8.7805,8.8264,222200.0
2009-04-28 14:35:00,11.55,11.55,11.52,11.54,159400.0,8.8264,8.8264,8.8035,8.8187,159400.0
2009-04-28 14:40:00,11.53,11.53,11.51,11.51,43600.0,8.8111,8.8111,8.7958,8.7958,43600.0
2009-04-28 14:45:00,11.52,11.52,11.44,11.46,434300.0,8.8035,8.8035,8.7423,8.7576,434300.0
2009-04-28 14:50:00,11.46,11.51,11.46,11.5,50200.0,8.7576,8.7958,8.7576,8.7882,50200.0
2009-04-28 14:55:00,11.51,11.53,11.48,11.48,71800.0,8.7958,8.8111,8.7729,8.7729,71800.0
2009-04-28 15:00:00,11.48,11.5,11.46,11.48,199600.0,8.7729,8.7882,8.7576,8.7729,199600.0
2009-04-28 15:05:00,11.47,11.51,11.43,11.51,114100.0,8.7653,8.7958,8.7347,8.7958,114100.0
2009-04-28 15:10:00,11.51,11.53,11.45,11.46,118100.0,8.7958,8.8111,8.75,8.7576,118100.0
2009-04-28 15:15:00,11.46,11.47,11.42,11.43,212800.0,8.7576,8.7653,8.727,8.7347,212800.0
2009-04-28 15:20:00,11.43,11.48,11.41,11.42,349900.0,8.7347,8.7729,8.7194,8.727,349900.0
2009-04-28 15:25:00,11.41,11.48,11.41,11.43,154600.0,8.7194,8.7729,8.7194,8.7347,154600.0
2009-04-28 15:30:00,11.43,11.44,11.4,11.43,210700.0,8.7347,8.7423,8.7118,8.7347,210700.0
2009-04-28 15:35:00,11.43,11.45,11.41,11.43,178700.0,8.7347,8.75,8.7194,8.7347,178700.0
2009-04-28 15:40:00,11.43,11.44,11.37,11.42,394100.0,8.7347,8.7423,8.6888,8.727,394100.0
2009-04-28 15:45:00,11.41,11.43,11.37,11.39,349200.0,8.7194,8.7347,8.6888,8.7041,349200.0
2009-04-28 15:50:00,11.39,11.44,11.39,11.43,343500.0,8.7041,8.7423,8.7041,8.7347,343500.0
2009-04-28 15:55:00,11.43,11.44,11.4,11.41,461100.0,8.7347,8.7423,8.7118,8.7194,461100.0
2009-04-29 09:30:00,11.44,11.52,11.36,11.37,188200.0,8.7423,8.8035,8.6812,8.6888,188200.0
2009-04-29 09:35:00,11.36,11.41,11.3,11.4,239100.0,8.6812,8.7194,8.6353,8.7118,239100.0
2009-04-29 09:40:00,11.4,11.45,11.32,11.45,174200.0,8.7118,8.75,8.6506,8.75,174200.0
2009-04-29 09:45:00,11.44,11.47,11.4,11.41,185500.0,8.7423,8.7653,8.7118,8.7194,185500.0
2009-04-29 09:50:00,11.41,11.51,11.41,11.5,108600.0,8.7194,8.7958,8.7194,8.7882,108600.0
2009-04-29 09:55:00,11.5,11.55,11.48,11.55,182700.0,8.7882,8.8264,8.7729,8.8264,182700.0
2009-04-29 10:00:00,11.55,11.56,11.51,11.52,368600.0,8.8264,8.834,8.7958,8.8035,368600.0
2009-04-29 10:05:00,11.52,11.61,11.49,11.6,477000.0,8.8035,8.8722,8.7805,8.8646,477000.0
2009-04-29 10:10:00,11.6,11.62,11.57,11.58,306900.0,8.8646,8.8799,8.8417,8.8493,306900.0
2009-04-29 10:15:00,11.58,11.68,11.58,11.67,335300.0,8.8493,8.9257,8.8493,8.9181,335300.0
2009-04-29 10:20:00,11.67,11.69,11.66,11.66,355300.0,8.9181,8.9334,8.9105,8.9105,355300.0
2009-04-29 10:25:00,11.66,11.73,11.66,11.72,480300.0,8.9105,8.9639,8.9105,8.9563,480300.0
2009-04-29 10:30:00,11.71,11.71,11.64,11.64,279800.0,8.9487,8.9487,8.8952,8.8952,279800.0
2009-04-29 10:35:00,11.64,11.65,11.63,11.65,137600.0,8.8952,8.9028,8.8875,8.9028,137600.0
2009-04-29 10:40:00,11.65,11.71,11.65,11.7,144800.0,8.9028,8.9487,8.9028,8.941,144800.0
2009-04-29 10:45:00,11.69,11.7,11.67,11.67,47200.0,8.9334,8.941,8.9181,8.9181,47200.0
2009-04-29 10:50:00,11.67,11.71,11.65,11.67,272600.0,8.9181,8.9487,8.9028,8.9181,272600.0
2009-04-29 10:55:00,11.67,11.7,11.66,11.7,124100.0,8.9181,8.941,8.9105,8.941,124100.0
2009-04-29 11:00:00,11.7,11.72,11.64,11.65,200900.0,8.941,8.9563,8.8952,8.9028,200900.0
2009-04-29 11:05:00,11.64,11.67,11.64,11.65,61600.0,8.8952,8.9181,8.8952,8.9028,61600.0
2009-04-29 11:10:00,11.65,11.68,11.62,11.62,231800.0,8.9028,8.9257,8.8799,8.8799,231800.0
2009-04-29 11:15:00,11.63,11.65,11.62,11.65,66300.0,8.8875,8.9028,8.8799,8.9028,66300.0
2009-04-29 11:20:00,11.64,11.7,11.64,11.68,177100.0,8.8952,8.941,8.8952,8.9257,177100.0
2009-04-29 11:25:00,11.69,11.7,11.67,11.69,91200.0,8.9334,8.941,8.9181,8.9334,91200.0
2009-04-29 11:30:00,11.69,11.7,11.67,11.69,77600.0,8.9334,8.941,8.9181,8.9334,77600.0
2009-04-29 11:35:00,11.69,11.71,11.68,11.69,86800.0,8.9334,8.9487,8.9257,8.9334,86800.0
2009-04-29 11:40:00,11.7,11.72,11.67,11.67,81200.0,8.941,8.9563,8.9181,8.9181,81200.0
2009-04-29 11:45:00,11.67,11.68,11.67,11.68,21900.0,8.9181,8.9257,8.9181,8.9257,21900.0
2009-04-29 11:50:00,11.68,11.69,11.67,11.68,36200.0,8.9257,8.9334,8.9181,8.9257,36200.0
2009-04-29 11:55:00,11.68,11.68,11.64,11.65,58500.0,8.9257,8.9257,8.8952,8.9028,58500.0
2009-04-29 12:00:00,11.64,11.68,11.61,11.67,123400.0,8.8952,8.9257,8.8722,8.9181,123400.0
2009-04-29 12:05:00,11.68,11.68,11.64,11.64,59900.0,8.9257,8.9257,8.8952,8.8952,59900.0
2009-04-29 12:10:00,11.64,11.68,11.61,11.68,82600.0,8.8952,8.9257,8.8722,8.9257,82600.0
2009-04-29 12:15:00,11.67,11.72,11.67,11.69,111100.0,8.9181,8.9563,8.9181,8.9334,111100.0
2009-04-29 12:20:00,11.69,11.69,11.65,11.67,56100.0,8.9334,8.9334,8.9028,8.9181,56100.0
2009-04-29 12:25:00,11.68,11.68,11.65,11.65,61900.0,8.9257,8.9257,8.9028,8.9028,61900.0
2009-04-29 12:30:00,11.65,11.68,11.65,11.67,74100.0,8.9028,8.9257,8.9028,8.9181,74100.0
2009-04-29 12:35:00,11.68,11.68,11.67,11.68,20500.0,8.9257,8.9257,8.9181,8.9257,20500.0
2009-04-29 12:40:00,11.68,11.71,11.67,11.69,74100.0,8.9257,8.9487,8.9181,8.9334,74100.0
2009-04-29 12:45:00,11.69,11.7,11.68,11.7,25500.0,8.9334,8.941,8.9257,8.941,25500.0
2009-04-29 12:50:00,11.7,11.71,11.68,11.69,63700.0,8.941,8.9487,8.9257,8.9334,63700.0
2009-04-29 12:55:00,11.7,11.71,11.69,11.7,47600.0,8.941,8.9487,8.9334,8.941,47600.0
2009-04-29 13:00:00,11.7,11.71,11.7,11.71,89700.0,8.941,8.9487,8.941,8.9487,89700.0
2009-04-29 13:05:00,11.71,11.71,11.69,11.69,88800.0,8.9487,8.9487,8.9334,8.9334,88800.0
2009-04-29 13:10:00,11.69,11.7,11.68,11.69,28700.0,8.9334,8.941,8.9257,8.9334,28700.0
2009-04-29 13:15:00,11.69,11.72,11.69,11.71,72500.0,8.9334,8.9563,8.9334,8.9487,72500.0
2009-04-29 13:20:00,11.7,11.75,11.7,11.73,150100.0,8.941,8.9792,8.941,8.9639,150100.0
2009-04-29 13:25:00,11.73,11.77,11.71,11.77,57400.0,8.9639,8.9945,8.9487,8.9945,57400.0
2009-04-29 13:30:00,11.76,11.77,11.73,11.76,84200.0,8.9869,8.9945,8.9639,8.9869,84200.0
2009-04-29 13:35:00,11.76,11.77,11.74,11.76,110200.0,8.9869,8.9945,8.9716,8.9869,110200.0
2009-04-29 13:40:00,11.76,11.78,11.75,11.76,126100.0,8.9869,9.0022,8.9792,8.9869,126100.0
2009-04-29 13:45:00,11.77,11.78,11.76,11.77,18600.0,8.9945,9.0022,8.9869,8.9945,18600.0
2009-04-29 13:50:00,11.78,11.78,11.76,11.76,37800.0,9.0022,9.0022,8.9869,8.9869,37800.0
2009-04-29 13:55:00,11.76,11.77,11.74,11.74,46600.0,8.9869,8.9945,8.9716,8.9716,46600.0
2009-04-29 14:00:00,11.74,11.74,11.71,11.72,96700.0,8.9716,8.9716,8.9487,8.9563,96700.0
2009-04-29 14:05:00,11.71,11.75,11.7,11.71,123300.0,8.9487,8.9792,8.941,8.9487,123300.0
2009-04-29 14:10:00,11.71,11.77,11.71,11.73,56200.0,8.9487,8.9945,8.9487,8.9639,56200.0
2009-04-29 14:15:00,11.73,11.76,11.68,11.72,340300.0,8.9639,8.9869,8.9257,8.9563,340300.0
2009-04-29 14:20:00,11.72,11.78,11.67,11.68,245900.0,8.9563,9.0022,8.9181,8.9257,245900.0
2009-04-29 14:25:00,11.68,11.78,11.68,11.74,236500.0,8.9257,9.0022,8.9257,8.9716,236500.0
2009-04-29 14:30:00,11.75,11.85,11.73,11.84,206800.0,8.9792,9.0556,8.9639,9.048,206800.0
2009-04-29 14:35:00,11.84,11.85,11.8,11.8,171200.0,9.048,9.0556,9.0174,9.0174,171200.0
2009-04-29 14:40:00,11.81,11.82,11.74,11.76,191600.0,9.0251,9.0327,8.9716,8.9869,191600.0
2009-04-29 14:45:00,11.76,11.77,11.7,11.74,227200.0,8.9869,8.9945,8.941,8.9716,227200.0
2009-04-29 14:50:00,11.74,11.76,11.7,11.72,197400.0,8.9716,8.9869,8.941,8.9563,197400.0
2009-04-29 14:55:00,11.72,11.76,11.72,11.75,190300.0,8.9563,8.9869,8.9563,8.9792,190300.0
2009-04-29 15:00:00,11.75,11.76,11.7,11.75,172900.0,8.9792,8.9869,8.941,8.9792,172900.0
2009-04-29 15:05:00,11.75,11.78,11.72,11.74,187200.0,8.9792,9.0022,8.9563,8.9716,187200.0
2009-04-29 15:10:00,11.73,11.76,11.69,11.72,314700.0,8.9639,8.9869,8.9334,8.9563,314700.0
2009-04-29 15:15:00,11.72,11.72,11.63,11.65,395900.0,8.9563,8.9563,8.8875,8.9028,395900.0
2009-04-29 15:20:00,11.66,11.67,11.59,11.6,694100.0,8.9105,8.9181,8.857,8.8646,694100.0
2009-04-29 15:25:00,11.61,11.64,11.56,11.58,412800.0,8.8722,8.8952,8.834,8.8493,412800.0
2009-04-29 15:30:00,11.57,11.6,11.52,11.57,539200.0,8.8417,8.8646,8.8035,8.8417,539200.0
2009-04-29 15:35:00,11.57,11.61,11.56,11.6,212400.0,8.8417,8.8722,8.834,8.8646,212400.0
2009-04-29 15:40:00,11.59,11.62,11.56,11.57,274400.0,8.857,8.8799,8.834,8.8417,274400.0
2009-04-29 15:45:00,11.57,11.59,11.47,11.51,531400.0,8.8417,8.857,8.7653,8.7958,531400.0
2009-04-29 15:50:00,11.51,11.58,11.51,11.52,575600.0,8.7958,8.8493,8.7958,8.8035,575600.0
2009-04-29 15:55:00,11.53,11.59,11.52,11.59,791200.0,8.8111,8.857,8.8035,8.857,791200.0
2009-04-30 09:30:00,11.8,11.82,11.65,11.65,609000.0,9.0174,9.0327,8.9028,8.9028,609000.0
2009-04-30 09:35:00,11.66,11.73,11.66,11.73,344100.0,8.9105,8.9639,8.9105,8.9639,344100.0
2009-04-30 09:40:00,11.73,11.96,11.72,11.95,526800.0,8.9639,9.1397,8.9563,9.1321,526800.0
2009-04-30 09:45:00,11.95,12.02,11.95,12.02,599300.0,9.1321,9.1856,9.1321,9.1856,599300.0
2009-04-30 09:50:00,12.02,12.1,12.02,12.09,506600.0,9.1856,9.2467,9.1856,9.2391,506600.0
2009-04-30 09:55:00,12.09,12.11,12.03,12.07,346700.0,9.2391,9.2543,9.1932,9.2238,346700.0
2009-04-30 10:00:00,12.07,12.09,12.05,12.07,503900.0,9.2238,9.2391,9.2085,9.2238,503900.0
2009-04-30 10:05:00,12.06,12.12,12.06,12.09,624500.0,9.2161,9.262,9.2161,9.2391,624500.0
2009-04-30 10:10:00,12.09,12.09,12.05,12.07,368800.0,9.2391,9.2391,9.2085,9.2238,368800.0
2009-04-30 10:15:00,12.08,12.1,12.05,12.06,359400.0,9.2314,9.2467,9.2085,9.2161,359400.0
2009-04-30 10:20:00,12.07,12.07,12.0,12.03,522000.0,9.2238,9.2238,9.1703,9.1932,522000.0
2009-04-30 10:25:00,12.03,12.09,12.03,12.08,329500.0,9.1932,9.2391,9.1932,9.2314,329500.0
2009-04-30 10:30:00,12.08,12.09,12.0,12.0,286200.0,9.2314,9.2391,9.1703,9.1703,286200.0
2009-04-30 10:35:00,12.0,12.04,12.0,12.03,180900.0,9.1703,9.2008,9.1703,9.1932,180900.0
2009-04-30 10:40:00,12.03,12.07,12.02,12.06,391700.0,9.1932,9.2238,9.1856,9.2161,391700.0
2009-04-30 10:45:00,12.05,12.05,12.02,12.04,178700.0,9.2085,9.2085,9.1856,9.2008,178700.0
2009-04-30 10:50:00,12.04,12.09,12.04,12.09,113100.0,9.2008,9.2391,9.2008,9.2391,113100.0
2009-04-30 10:55:00,12.09,12.15,12.08,12.15,281100.0,9.2391,9.2849,9.2314,9.2849,281100.0
2009-04-30 11:00:00,12.15,12.21,12.15,12.2,406100.0,9.2849,9.3308,9.2849,9.3231,406100.0
2009-04-30 11:05:00,12.21,12.25,12.2,12.25,350000.0,9.3308,9.3613,9.3231,9.3613,350000.0
2009-04-30 11:10:00,12.25,12.33,12.24,12.31,452700.0,9.3613,9.4225,9.3537,9.4072,452700.0
2009-04-30 11:15:00,12.31,12.35,12.31,12.33,160100.0,9.4072,9.4377,9.4072,9.4225,160100.0
2009-04-30 11:20:00,12.32,12.34,12.3,12.31,225900.0,9.4148,9.4301,9.3995,9.4072,225900.0
2009-04-30 11:25:00,12.3,12.35,12.28,12.34,239700.0,9.3995,9.4377,9.3842,9.4301,239700.0
2009-04-30 11:30:00,12.35,12.39,12.34,12.35,209500.0,9.4377,9.4683,9.4301,9.4377,209500.0
2009-04-30 11:35:00,12.34,12.34,12.29,12.29,157900.0,9.4301,9.4301,9.3919,9.3919,157900.0
2009-04-30 11:40:00,12.29,12.35,12.28,12.34,160500.0,9.3919,9.4377,9.3842,9.4301,160500.0
2009-04-30 11:45:00,12.35,12.4,12.34,12.38,231600.0,9.4377,9.476,9.4301,9.4607,231600.0
2009-04-30 11:50:00,12.39,12.39,12.28,12.3,274100.0,9.4683,9.4683,9.3842,9.3995,274100.0
2009-04-30 11:55:00,12.3,12.3,12.27,12.28,122600.0,9.3995,9.3995,9.3766,9.3842,122600.0
2009-04-30 12:00:00,12.28,12.3,12.23,12.23,164600.0,9.3842,9.3995,9.346,9.346,164600.0
2009-04-30 12:05:00,12.23,12.28,12.23,12.28,134800.0,9.346,9.3842,9.346,9.3842,134800.0
2009-04-30 12:10:00,12.28,12.28,12.23,12.26,137300.0,9.3842,9.3842,9.346,9.369,137300.0
2009-04-30 12:15:00,12.26,12.3,12.24,12.3,146200.0,9.369,9.3995,9.3537,9.3995,146200.0
2009-04-30 12:20:00,12.3,12.33,12.25,12.25,363500.0,9.3995,9.4225,9.3613,9.3613,363500.0
2009-04-30 12:25:00,12.26,12.3,12.24,12.3,96200.0,9.369,9.3995,9.3537,9.3995,96200.0
2009-04-30 12:30:00,12.31,12.31,12.16,12.19,287200.0,9.4072,9.4072,9.2925,9.3155,287200.0
2009-04-30 12:35:00,12.19,12.24,12.18,12.2,135700.0,9.3155,9.3537,9.3078,9.3231,135700.0
2009-04-30 12:40:00,12.2,12.21,12.15,12.18,135300.0,9.3231,9.3308,9.2849,9.3078,135300.0
2009-04-30 12:45:00,12.18,12.2,12.13,12.14,153900.0,9.3078,9.3231,9.2696,9.2773,153900.0
2009-04-30 12:50:00,12.14,12.17,12.12,12.17,197600.0,9.2773,9.3002,9.262,9.3002,197600.0
2009-04-30 12:55:00,12.17,12.2,12.15,12.19,83700.0,9.3002,9.3231,9.2849,9.3155,83700.0
2009-04-30 13:00:00,12.2,12.23,12.17,12.22,154200.0,9.3231,9.346,9.3002,9.3384,154200.0
2009-04-30 13:05:00,12.22,12.26,12.22,12.26,179700.0,9.3384,9.369,9.3384,9.369,179700.0
2009-04-30 13:10:00,12.25,12.26,12.19,12.2,161400.0,9.3613,9.369,9.3155,9.3231,161400.0
2009-04-30 13:15:00,12.2,12.2,12.11,12.11,185100.0,9.3231,9.3231,9.2543,9.2543,185100.0
2009-04-30 13:20:00,12.11,12.12,12.04,12.05,275900.0,9.2543,9.262,9.2008,9.2085,275900.0
2009-04-30 13:25:00,12.06,12.1,12.03,12.05,208500.0,9.2161,9.2467,9.1932,9.2085,208500.0
2009-04-30 13:30:00,12.05,12.09,12.05,12.05,154000.0,9.2085,9.2391,9.2085,9.2085,154000.0
2009-04-30 13:35:00,12.06,12.06,12.04,12.05,100800.0,9.2161,9.2161,9.2008,9.2085,100800.0
2009-04-30 13:40:00,12.05,12.08,12.04,12.07,171600.0,9.2085,9.2314,9.2008,9.2238,171600.0
2009-04-30 13:45:00,12.08,12.09,12.06,12.08,63700.0,9.2314,9.2391,9.2161,9.2314,63700.0
2009-04-30 13:50:00,12.09,12.09,12.06,12.09,110500.0,9.2391,9.2391,9.2161,9.2391,110500.0
2009-04-30 13:55:00,12.09,12.12,12.09,12.12,129200.0,9.2391,9.262,9.2391,9.262,129200.0
2009-04-30 14:00:00,12.11,12.15,12.11,12.14,148600.0,9.2543,9.2849,9.2543,9.2773,148600.0
2009-04-30 14:05:00,12.14,12.15,12.12,12.13,102400.0,9.2773,9.2849,9.262,9.2696,102400.0
2009-04-30 14:10:00,12.14,12.14,12.08,12.1,125100.0,9.2773,9.2773,9.2314,9.2467,125100.0
2009-04-30 14:15:00,12.1,12.19,12.08,12.19,296100.0,9.2467,9.3155,9.2314,9.3155,296100.0
2009-04-30 14:20:00,12.19,12.22,12.18,12.19,126900.0,9.3155,9.3384,9.3078,9.3155,126900.0
2009-04-30 14:25:00,12.19,12.21,12.18,12.2,111000.0,9.3155,9.3308,9.3078,9.3231,111000.0
2009-04-30 14:30:00,12.21,12.22,12.17,12.17,75900.0,9.3308,9.3384,9.3002,9.3002,75900.0
2009-04-30 14:35:00,12.17,12.2,12.17,12.19,64500.0,9.3002,9.3231,9.3002,9.3155,64500.0
2009-04-30 14:40:00,12.2,12.2,12.12,12.12,92800.0,9.3231,9.3231,9.262,9.262,92800.0
2009-04-30 14:45:00,12.12,12.18,12.12,12.16,101400.0,9.262,9.3078,9.262,9.2925,101400.0
2009-04-30 14:50:00,12.16,12.2,12.15,12.2,89400.0,9.2925,9.3231,9.2849,9.3231,89400.0
2009-04-30 14:55:00,12.2,12.2,12.14,12.17,83700.0,9.3231,9.3231,9.2773,9.3002,83700.0
2009-04-30 15:00:00,12.17,12.19,12.1,12.13,218800.0,9.3002,9.3155,9.2467,9.2696,218800.0
2009-04-30 15:05:00,12.13,12.13,12.0,12.05,633100.0,9.2696,9.2696,9.1703,9.2085,633100.0
2009-04-30 15:10:00,12.04,12.09,12.04,12.06,257300.0,9.2008,9.2391,9.2008,9.2161,257300.0
2009-04-30 15:15:00,12.05,12.09,12.0,12.04,342200.0,9.2085,9.2391,9.1703,9.2008,342200.0
2009-04-30 15:20:00,12.04,12.06,12.02,12.05,190700.0,9.2008,9.2161,9.1856,9.2085,190700.0
2009-04-30 15:25:00,12.05,12.09,12.03,12.06,236800.0,9.2085,9.2391,9.1932,9.2161,236800.0
2009-04-30 15:30:00,12.06,12.15,12.06,12.13,442700.0,9.2161,9.2849,9.2161,9.2696,442700.0
2009-04-30 15:35:00,12.13,12.17,12.12,12.16,227800.0,9.2696,9.3002,9.262,9.2925,227800.0
2009-04-30 15:40:00,12.16,12.16,12.1,12.13,287700.0,9.2925,9.2925,9.2467,9.2696,287700.0
2009-04-30 15:45:00,12.13,12.18,12.13,12.16,271100.0,9.2696,9.3078,9.2696,9.2925,271100.0
2009-04-30 15:50:00,12.16,12.28,12.12,12.14,1116200.0,9.2925,9.3842,9.262,9.2773,1116200.0
2009-04-30 15:55:00,12.14,12.2,12.12,12.2,1177100.0,9.2773,9.3231,9.262,9.3231,1177100.0
2009-05-01 09:30:00,12.5,12.5,12.2,12.29,374300.0,9.5524,9.5524,9.3231,9.3919,374300.0
2009-05-01 09:35:00,12.29,12.39,12.26,12.27,279100.0,9.3919,9.4683,9.369,9.3766,279100.0
2009-05-01 09:40:00,12.27,12.27,12.05,12.06,288300.0,9.3766,9.3766,9.2085,9.2161,288300.0
2009-05-01 09:45:00,12.06,12.08,11.95,11.96,470800.0,9.2161,9.2314,9.1321,9.1397,470800.0
2009-05-01 09:50:00,11.96,12.03,11.96,12.02,328100.0,9.1397,9.1932,9.1397,9.1856,328100.0
2009-05-01 09:55:00,12.02,12.08,11.98,12.01,261300.0,9.1856,9.2314,9.155,9.1779,261300.0
2009-05-01 10:00:00,12.0,12.11,11.96,12.08,367800.0,9.1703,9.2543,9.1397,9.2314,367800.0
2009-05-01 10:05:00,12.09,12.09,12.0,12.0,170000.0,9.2391,9.2391,9.1703,9.1703,170000.0
2009-05-01 10:10:00,12.0,12.01,11.92,11.99,282700.0,9.1703,9.1779,9.1091,9.1626,282700.0
2009-05-01 10:15:00,11.98,11.99,11.89,11.9,284900.0,9.155,9.1626,9.0862,9.0939,284900.0
2009-05-01 10:20:00,11.89,11.94,11.89,11.94,196100.0,9.0862,9.1244,9.0862,9.1244,196100.0
2009-05-01 10:25:00,11.94,11.98,11.93,11.98,320900.0,9.1244,9.155,9.1168,9.155,320900.0
2009-05-01 10:30:00,11.98,11.99,11.96,11.97,86100.0,9.155,9.1626,9.1397,9.1473,86100.0
2009-05-01 10:35:00,11.97,11.99,11.95,11.96,114500.0,9.1473,9.1626,9.1321,9.1397,114500.0
2009-05-01 10:40:00,11.95,11.95,11.91,11.95,185100.0,9.1321,9.1321,9.1015,9.1321,185100.0
2009-05-01 10:45:00,11.94,11.98,11.94,11.98,68500.0,9.1244,9.155,9.1244,9.155,68500.0
2009-05-01 10:50:00,11.97,12.02,11.97,11.97,149600.0,9.1473,9.1856,9.1473,9.1473,149600.0
2009-05-01 10:55:00,11.97,12.02,11.97,12.02,71900.0,9.1473,9.1856,9.1473,9.1856,71900.0
2009-05-01 11:00:00,12.02,12.03,12.01,12.03,55300.0,9.1856,9.1932,9.1779,9.1932,55300.0
2009-05-01 11:05:00,12.03,12.09,12.02,12.06,220300.0,9.1932,9.2391,9.1856,9.2161,220300.0
2009-05-01 11:10:00,12.06,12.12,12.06,12.12,173900.0,9.2161,9.262,9.2161,9.262,173900.0
2009-05-01 11:15:00,12.12,12.13,12.1,12.1,164200.0,9.262,9.2696,9.2467,9.2467,164200.0
2009-05-01 11:20:00,12.1,12.12,12.09,12.11,131800.0,9.2467,9.262,9.2391,9.2543,131800.0
2009-05-01 11:25:00,12.1,12.11,12.07,12.08,292100.0,9.2467,9.2543,9.2238,9.2314,292100.0
2009-05-01 11:30:00,12.07,12.09,12.06,12.08,36900.0,9.2238,9.2391,9.2161,9.2314,36900.0
2009-05-01 11:35:00,12.09,12.09,12.05,12.07,80700.0,9.2391,9.2391,9.2085,9.2238,80700.0
2009-05-01 11:40:00,12.06,12.09,12.05,12.05,204900.0,9.2161,9.2391,9.2085,9.2085,204900.0
2009-05-01 11:45:00,12.05,12.05,12.01,12.03,78700.0,9.2085,9.2085,9.1779,9.1932,78700.0
2009-05-01 11:50:00,12.03,12.04,11.99,12.0,111300.0,9.1932,9.2008,9.1626,9.1703,111300.0
2009-05-01 11:55:00,12.0,12.01,11.98,11.99,115800.0,9.1703,9.1779,9.155,9.1626,115800.0
2009-05-01 12:00:00,12.0,12.04,11.97,12.04,222500.0,9.1703,9.2008,9.1473,9.2008,222500.0
2009-05-01 12:05:00,12.03,12.06,12.02,12.06,71100.0,9.1932,9.2161,9.1856,9.2161,71100.0
2009-05-01 12:10:00,12.05,12.12,12.03,12.12,138700.0,9.2085,9.262,9.1932,9.262,138700.0
2009-05-01 12:15:00,12.12,12.14,12.1,12.13,80900.0,9.262,9.2773,9.2467,9.2696,80900.0
2009-05-01 12:20:00,12.12,12.14,12.11,12.11,72800.0,9.262,9.2773,9.2543,9.2543,72800.0
2009-05-01 12:25:00,12.11,12.12,12.05,12.06,97700.0,9.2543,9.262,9.2085,9.2161,97700.0
2009-05-01 12:30:00,12.05,12.06,12.03,12.05,46800.0,9.2085,9.2161,9.1932,9.2085,46800.0
2009-05-01 12:35:00,12.05,12.13,12.04,12.11,73100.0,9.2085,9.2696,9.2008,9.2543,73100.0
2009-05-01 12:40:00,12.12,12.13,12.1,12.11,97300.0,9.262,9.2696,9.2467,9.2543,97300.0
2009-05-01 12:45:00,12.1,12.11,12.08,12.08,38800.0,9.2467,9.2543,9.2314,9.2314,38800.0
2009-05-01 12:50:00,12.09,12.12,12.07,12.1,56600.0,9.2391,9.262,9.2238,9.2467,56600.0
2009-05-01 12:55:00,12.1,12.14,12.1,12.11,49700.0,9.2467,9.2773,9.2467,9.2543,49700.0
2009-05-01 13:00:00,12.12,12.13,12.11,12.13,59600.0,9.262,9.2696,9.2543,9.2696,59600.0
2009-05-01 13:05:00,12.14,12.2,12.11,12.19,242100.0,9.2773,9.3231,9.2543,9.3155,242100.0
2009-05-01 13:10:00,12.19,12.21,12.18,12.19,132800.0,9.3155,9.3308,9.3078,9.3155,132800.0
2009-05-01 13:15:00,12.2,12.25,12.19,12.24,353900.0,9.3231,9.3613,9.3155,9.3537,353900.0
2009-05-01 13:20:00,12.24,12.27,12.24,12.26,216000.0,9.3537,9.3766,9.3537,9.369,216000.0
2009-05-01 13:25:00,12.27,12.29,12.26,12.28,90300.0,9.3766,9.3919,9.369,9.3842,90300.0
2009-05-01 13:30:00,12.28,12.3,12.27,12.29,105300.0,9.3842,9.3995,9.3766,9.3919,105300.0
2009-05-01 13:35:00,12.29,12.31,12.28,12.29,96500.0,9.3919,9.4072,9.3842,9.3919,96500.0
2009-05-01 13:40:00,12.29,12.34,12.29,12.32,159400.0,9.3919,9.4301,9.3919,9.4148,159400.0
2009-05-01 13:45:00,12.32,12.33,12.31,12.31,44000.0,9.4148,9.4225,9.4072,9.4072,44000.0
2009-05-01 13:50:00,12.32,12.32,12.27,12.28,130100.0,9.4148,9.4148,9.3766,9.3842,130100.0
2009-05-01 13:55:00,12.28,12.31,12.27,12.3,101700.0,9.3842,9.4072,9.3766,9.3995,101700.0
2009-05-01 14:00:00,12.3,12.32,12.27,12.28,128500.0,9.3995,9.4148,9.3766,9.3842,128500.0
2009-05-01 14:05:00,12.28,12.31,12.27,12.29,121300.0,9.3842,9.4072,9.3766,9.3919,121300.0
2009-05-01 14:10:00,12.29,12.29,12.24,12.24,198800.0,9.3919,9.3919,9.3537,9.3537,198800.0
2009-05-01 14:15:00,12.25,12.27,12.24,12.26,127400.0,9.3613,9.3766,9.3537,9.369,127400.0
2009-05-01 14:20:00,12.26,12.27,12.25,12.25,36100.0,9.369,9.3766,9.3613,9.3613,36100.0
2009-05-01 14:25:00,12.25,12.28,12.24,12.25,134900.0,9.3613,9.3842,9.3537,9.3613,134900.0
2009-05-01 14:30:00,12.24,12.26,12.23,12.25,115400.0,9.3537,9.369,9.346,9.3613,115400.0
2009-05-01 14:35:00,12.24,12.26,12.22,12.22,121400.0,9.3537,9.369,9.3384,9.3384,121400.0
2009-05-01 14:40:00,12.22,12.23,12.19,12.2,189600.0,9.3384,9.346,9.3155,9.3231,189600.0
2009-05-01 14:45:00,12.2,12.22,12.19,12.19,67000.0,9.3231,9.3384,9.3155,9.3155,67000.0
2009-05-01 14:50:00,12.2,12.2,12.18,12.19,177100.0,9.3231,9.3231,9.3078,9.3155,177100.0
2009-05-01 14:55:00,12.19,12.2,12.17,12.18,78200.0,9.3155,9.3231,9.3002,9.3078,78200.0
2009-05-01 15:00:00,12.18,12.21,12.17,12.2,104700.0,9.3078,9.3308,9.3002,9.3231,104700.0
2009-05-01 15:05:00,12.2,12.21,12.15,12.15,110600.0,9.3231,9.3308,9.2849,9.2849,110600.0
2009-05-01 15:10:00,12.15,12.16,12.11,12.13,230800.0,9.2849,9.2925,9.2543,9.2696,230800.0
2009-05-01 15:15:00,12.11,12.11,12.08,12.08,169200.0,9.2543,9.2543,9.2314,9.2314,169200.0
2009-05-01 15:20:00,12.08,12.11,12.06,12.09,107200.0,9.2314,9.2543,9.2161,9.2391,107200.0
2009-05-01 15:25:00,12.09,12.1,12.08,12.09,74800.0,9.2391,9.2467,9.2314,9.2391,74800.0
2009-05-01 15:30:00,12.09,12.12,12.07,12.09,288400.0,9.2391,9.262,9.2238,9.2391,288400.0
2009-05-01 15:35:00,12.08,12.11,12.07,12.08,152400.0,9.2314,9.2543,9.2238,9.2314,152400.0
2009-05-01 15:40:00,12.09,12.14,12.08,12.11,149800.0,9.2391,9.2773,9.2314,9.2543,149800.0
2009-05-01 15:45:00,12.12,12.12,12.07,12.09,261100.0,9.262,9.262,9.2238,9.2391,261100.0
2009-05-01 15:50:00,12.11,12.14,12.1,12.13,172700.0,9.2543,9.2773,9.2467,9.2696,172700.0
2009-05-01 15:55:00,12.14,12.18,12.11,12.18,786100.0,9.2773,9.3078,9.2543,9.3078,786100.0
2009-05-04 09:30:00,12.3,12.5,12.24,12.29,592700.0,9.3995,9.5524,9.3537,9.3919,592700.0
2009-05-04 09:35:00,12.29,12.35,12.24,12.32,225400.0,9.3919,9.4377,9.3537,9.4148,225400.0
2009-05-04 09:40:00,12.32,12.38,12.31,12.38,301400.0,9.4148,9.4607,9.4072,9.4607,301400.0
2009-05-04 09:45:00,12.37,12.39,12.32,12.34,168600.0,9.453,9.4683,9.4148,9.4301,168600.0
2009-05-04 09:50:00,12.34,12.37,12.26,12.29,338800.0,9.4301,9.453,9.369,9.3919,338800.0
2009-05-04 09:55:00,12.29,12.39,12.29,12.36,208000.0,9.3919,9.4683,9.3919,9.4454,208000.0
2009-05-04 10:00:00,12.38,12.5,12.37,12.46,273000.0,9.4607,9.5524,9.453,9.5218,273000.0
2009-05-04 10:05:00,12.46,12.5,12.45,12.48,403600.0,9.5218,9.5524,9.5142,9.5371,403600.0
2009-05-04 10:10:00,12.48,12.63,12.47,12.63,354600.0,9.5371,9.6517,9.5294,9.6517,354600.0
2009-05-04 10:15:00,12.63,12.67,12.6,12.65,402100.0,9.6517,9.6823,9.6288,9.667,402100.0
2009-05-04 10:20:00,12.66,12.73,12.66,12.73,389600.0,9.6746,9.7281,9.6746,9.7281,389600.0
2009-05-04 10:25:00,12.72,12.77,12.71,12.75,454800.0,9.7205,9.7587,9.7128,9.7434,454800.0
2009-05-04 10:30:00,12.75,12.76,12.65,12.66,345500.0,9.7434,9.7511,9.667,9.6746,345500.0
2009-05-04 10:35:00,12.66,12.66,12.64,12.66,87800.0,9.6746,9.6746,9.6594,9.6746,87800.0
2009-05-04 10:40:00,12.67,12.67,12.6,12.6,312600.0,9.6823,9.6823,9.6288,9.6288,312600.0
2009-05-04 10:45:00,12.6,12.68,12.6,12.68,65300.0,9.6288,9.6899,9.6288,9.6899,65300.0
2009-05-04 10:50:00,12.68,12.73,12.66,12.68,186300.0,9.6899,9.7281,9.6746,9.6899,186300.0
2009-05-04 10:55:00,12.68,12.7,12.66,12.67,198300.0,9.6899,9.7052,9.6746,9.6823,198300.0
2009-05-04 11:00:00,12.68,12.77,12.68,12.77,117300.0,9.6899,9.7587,9.6899,9.7587,117300.0
2009-05-04 11:05:00,12.77,12.81,12.74,12.78,163000.0,9.7587,9.7893,9.7358,9.7663,163000.0
2009-05-04 11:10:00,12.78,12.81,12.75,12.76,154900.0,9.7663,9.7893,9.7434,9.7511,154900.0
2009-05-04 11:15:00,12.75,12.77,12.7,12.71,96500.0,9.7434,9.7587,9.7052,9.7128,96500.0
2009-05-04 11:20:00,12.71,12.72,12.64,12.64,101300.0,9.7128,9.7205,9.6594,9.6594,101300.0
2009-05-04 11:25:00,12.65,12.68,12.64,12.68,51600.0,9.667,9.6899,9.6594,9.6899,51600.0
2009-05-04 11:30:00,12.69,12.72,12.66,12.72,85500.0,9.6976,9.7205,9.6746,9.7205,85500.0
2009-05-04 11:35:00,12.72,12.72,12.65,12.68,194100.0,9.7205,9.7205,9.667,9.6899,194100.0
2009-05-04 11:40:00,12.68,12.69,12.65,12.68,118400.0,9.6899,9.6976,9.667,9.6899,118400.0
2009-05-04 11:45:00,12.68,12.74,12.68,12.73,85800.0,9.6899,9.7358,9.6899,9.7281,85800.0
2009-05-04 11:50:00,12.72,12.73,12.65,12.66,65600.0,9.7205,9.7281,9.667,9.6746,65600.0
2009-05-04 11:55:00,12.66,12.68,12.62,12.68,131000.0,9.6746,9.6899,9.6441,9.6899,131000.0
2009-05-04 12:00:00,12.68,12.78,12.65,12.77,291700.0,9.6899,9.7663,9.667,9.7587,291700.0
2009-05-04 12:05:00,12.78,12.78,12.72,12.72,191600.0,9.7663,9.7663,9.7205,9.7205,191600.0
2009-05-04 12:10:00,12.72,12.74,12.65,12.65,211600.0,9.7205,9.7358,9.667,9.667,211600.0
2009-05-04 12:15:00,12.65,12.7,12.65,12.69,148600.0,9.667,9.7052,9.667,9.6976,148600.0
2009-05-04 12:20:00,12.68,12.72,12.67,12.69,83400.0,9.6899,9.7205,9.6823,9.6976,83400.0
2009-05-04 12:25:00,12.69,12.76,12.69,12.74,215000.0,9.6976,9.7511,9.6976,9.7358,215000.0
2009-05-04 12:30:00,12.75,12.78,12.74,12.75,124700.0,9.7434,9.7663,9.7358,9.7434,124700.0
2009-05-04 12:35:00,12.75,12.78,12.74,12.75,129700.0,9.7434,9.7663,9.7358,9.7434,129700.0
2009-05-04 12:40:00,12.74,12.79,12.72,12.78,212800.0,9.7358,9.774,9.7205,9.7663,212800.0
2009-05-04 12:45:00,12.78,12.79,12.77,12.79,31800.0,9.7663,9.774,9.7587,9.774,31800.0
2009-05-04 12:50:00,12.78,12.79,12.75,12.76,102600.0,9.7663,9.774,9.7434,9.7511,102600.0
2009-05-04 12:55:00,12.75,12.78,12.75,12.76,97000.0,9.7434,9.7663,9.7434,9.7511,97000.0
2009-05-04 13:00:00,12.76,12.78,12.75,12.77,94800.0,9.7511,9.7663,9.7434,9.7587,94800.0
2009-05-04 13:05:00,12.78,12.8,12.77,12.78,86300.0,9.7663,9.7816,9.7587,9.7663,86300.0
2009-05-04 13:10:00,12.79,12.81,12.78,12.8,51400.0,9.774,9.7893,9.7663,9.7816,51400.0
2009-05-04 13:15:00,12.8,12.81,12.76,12.78,97500.0,9.7816,9.7893,9.7511,9.7663,97500.0
2009-05-04 13:20:00,12.78,12.83,12.78,12.81,64600.0,9.7663,9.8046,9.7663,9.7893,64600.0
2009-05-04 13:25:00,12.8,12.83,12.8,12.82,134000.0,9.7816,9.8046,9.7816,9.7969,134000.0
2009-05-04 13:30:00,12.82,12.86,12.82,12.85,90400.0,9.7969,9.8275,9.7969,9.8198,90400.0
2009-05-04 13:35:00,12.86,12.88,12.83,12.83,133700.0,9.8275,9.8428,9.8046,9.8046,133700.0
2009-05-04 13:40:00,12.84,12.84,12.78,12.79,227400.0,9.8122,9.8122,9.7663,9.774,227400.0
2009-05-04 13:45:00,12.79,12.83,12.78,12.83,133000.0,9.774,9.8046,9.7663,9.8046,133000.0
2009-05-04 13:50:00,12.83,12.85,12.78,12.79,114100.0,9.8046,9.8198,9.7663,9.774,114100.0
2009-05-04 13:55:00,12.79,12.82,12.78,12.81,110500.0,9.774,9.7969,9.7663,9.7893,110500.0
2009-05-04 14:00:00,12.82,12.83,12.77,12.78,118300.0,9.7969,9.8046,9.7587,9.7663,118300.0
2009-05-04 14:05:00,12.78,12.8,12.73,12.73,113700.0,9.7663,9.7816,9.7281,9.7281,113700.0
2009-05-04 14:10:00,12.74,12.76,12.71,12.75,111800.0,9.7358,9.7511,9.7128,9.7434,111800.0
2009-05-04 14:15:00,12.75,12.8,12.73,12.79,153900.0,9.7434,9.7816,9.7281,9.774,153900.0
2009-05-04 14:20:00,12.8,12.81,12.75,12.76,157500.0,9.7816,9.7893,9.7434,9.7511,157500.0
2009-05-04 14:25:00,12.76,12.82,12.74,12.82,185300.0,9.7511,9.7969,9.7358,9.7969,185300.0
2009-05-04 14:30:00,12.81,12.82,12.78,12.78,81700.0,9.7893,9.7969,9.7663,9.7663,81700.0
2009-05-04 14:35:00,12.79,12.81,12.77,12.79,281500.0,9.774,9.7893,9.7587,9.774,281500.0
2009-05-04 14:40:00,12.8,12.82,12.78,12.8,116500.0,9.7816,9.7969,9.7663,9.7816,116500.0
2009-05-04 14:45:00,12.8,12.8,12.74,12.76,286500.0,9.7816,9.7816,9.7358,9.7511,286500.0
2009-05-04 14:50:00,12.77,12.77,12.72,12.72,101900.0,9.7587,9.7587,9.7205,9.7205,101900.0
2009-05-04 14:55:00,12.72,12.76,12.7,12.74,219300.0,9.7205,9.7511,9.7052,9.7358,219300.0
2009-05-04 15:00:00,12.75,12.76,12.72,12.75,99500.0,9.7434,9.7511,9.7205,9.7434,99500.0
2009-05-04 15:05:00,12.74,12.77,12.71,12.73,158400.0,9.7358,9.7587,9.7128,9.7281,158400.0
2009-05-04 15:10:00,12.73,12.75,12.71,12.73,147900.0,9.7281,9.7434,9.7128,9.7281,147900.0
2009-05-04 15:15:00,12.74,12.76,12.71,12.72,263800.0,9.7358,9.7511,9.7128,9.7205,263800.0
2009-05-04 15:20:00,12.71,12.73,12.7,12.71,122900.0,9.7128,9.7281,9.7052,9.7128,122900.0
2009-05-04 15:25:00,12.7,12.72,12.68,12.7,189100.0,9.7052,9.7205,9.6899,9.7052,189100.0
2009-05-04 15:30:00,12.71,12.74,12.67,12.67,443900.0,9.7128,9.7358,9.6823,9.6823,443900.0
2009-05-04 15:35:00,12.67,12.72,12.67,12.71,498600.0,9.6823,9.7205,9.6823,9.7128,498600.0
2009-05-04 15:40:00,12.7,12.74,12.67,12.73,419000.0,9.7052,9.7358,9.6823,9.7281,419000.0
2009-05-04 15:45:00,12.72,12.72,12.68,12.68,397700.0,9.7205,9.7205,9.6899,9.6899,397700.0
2009-05-04 15:50:00,12.69,12.74,12.68,12.74,788600.0,9.6976,9.7358,9.6899,9.7358,788600.0
2009-05-04 15:55:00,12.74,12.79,12.72,12.79,1242800.0,9.7358,9.774,9.7205,9.774,1242800.0
2009-05-05 09:30:00,12.76,12.76,12.62,12.66,182600.0,9.7511,9.7511,9.6441,9.6746,182600.0
2009-05-05 09:35:00,12.66,12.71,12.55,12.61,577300.0,9.6746,9.7128,9.5906,9.6364,577300.0
2009-05-05 09:40:00,12.61,12.64,12.49,12.51,366900.0,9.6364,9.6594,9.5447,9.56,366900.0
2009-05-05 09:45:00,12.5,12.51,12.36,12.41,340700.0,9.5524,9.56,9.4454,9.4836,340700.0
2009-05-05 09:50:00,12.41,12.43,12.32,12.43,354000.0,9.4836,9.4989,9.4148,9.4989,354000.0
2009-05-05 09:55:00,12.44,12.49,12.41,12.42,441900.0,9.5065,9.5447,9.4836,9.4912,441900.0
2009-05-05 10:00:00,12.42,12.51,12.35,12.5,468600.0,9.4912,9.56,9.4377,9.5524,468600.0
2009-05-05 10:05:00,12.5,12.63,12.5,12.53,708300.0,9.5524,9.6517,9.5524,9.5753,708300.0
2009-05-05 10:10:00,12.54,12.62,12.52,12.61,363900.0,9.5829,9.6441,9.5677,9.6364,363900.0
2009-05-05 10:15:00,12.62,12.62,12.5,12.56,399400.0,9.6441,9.6441,9.5524,9.5982,399400.0
2009-05-05 10:20:00,12.55,12.57,12.47,12.47,499900.0,9.5906,9.6059,9.5294,9.5294,499900.0
2009-05-05 10:25:00,12.48,12.55,12.45,12.53,153100.0,9.5371,9.5906,9.5142,9.5753,153100.0
2009-05-05 10:30:00,12.52,12.52,12.41,12.44,337800.0,9.5677,9.5677,9.4836,9.5065,337800.0
2009-05-05 10:35:00,12.44,12.46,12.32,12.33,374300.0,9.5065,9.5218,9.4148,9.4225,374300.0
2009-05-05 10:40:00,12.32,12.34,12.28,12.29,300800.0,9.4148,9.4301,9.3842,9.3919,300800.0
2009-05-05 10:45:00,12.29,12.3,12.25,12.28,377000.0,9.3919,9.3995,9.3613,9.3842,377000.0
2009-05-05 10:50:00,12.28,12.28,12.17,12.24,559900.0,9.3842,9.3842,9.3002,9.3537,559900.0
2009-05-05 10:55:00,12.24,12.26,12.22,12.24,348500.0,9.3537,9.369,9.3384,9.3537,348500.0
2009-05-05 11:00:00,12.24,12.25,12.18,12.2,397100.0,9.3537,9.3613,9.3078,9.3231,397100.0
2009-05-05 11:05:00,12.2,12.24,12.19,12.2,242700.0,9.3231,9.3537,9.3155,9.3231,242700.0
2009-05-05 11:10:00,12.21,12.27,12.2,12.27,345700.0,9.3308,9.3766,9.3231,9.3766,345700.0
2009-05-05 11:15:00,12.27,12.31,12.26,12.29,157800.0,9.3766,9.4072,9.369,9.3919,157800.0
2009-05-05 11:20:00,12.28,12.34,12.27,12.33,161100.0,9.3842,9.4301,9.3766,9.4225,161100.0
2009-05-05 11:25:00,12.32,12.35,12.29,12.29,172800.0,9.4148,9.4377,9.3919,9.3919,172800.0
2009-05-05 11:30:00,12.29,12.32,12.28,12.3,208600.0,9.3919,9.4148,9.3842,9.3995,208600.0
2009-05-05 11:35:00,12.29,12.33,12.29,12.32,130200.0,9.3919,9.4225,9.3919,9.4148,130200.0
2009-05-05 11:40:00,12.32,12.4,12.32,12.4,216000.0,9.4148,9.476,9.4148,9.476,216000.0
2009-05-05 11:45:00,12.4,12.4,12.36,12.38,88000.0,9.476,9.476,9.4454,9.4607,88000.0
2009-05-05 11:50:00,12.37,12.37,12.33,12.36,171500.0,9.453,9.453,9.4225,9.4454,171500.0
2009-05-05 11:55:00,12.37,12.4,12.35,12.38,526800.0,9.453,9.476,9.4377,9.4607,526800.0
2009-05-05 12:00:00,12.38,12.39,12.36,12.36,289600.0,9.4607,9.4683,9.4454,9.4454,289600.0
2009-05-05 12:05:00,12.36,12.41,12.36,12.37,292200.0,9.4454,9.4836,9.4454,9.453,292200.0
2009-05-05 12:10:00,12.38,12.38,12.34,12.35,97300.0,9.4607,9.4607,9.4301,9.4377,97300.0
2009-05-05 12:15:00,12.34,12.37,12.33,12.33,135100.0,9.4301,9.453,9.4225,9.4225,135100.0
2009-05-05 12:20:00,12.33,12.34,12.32,12.32,69900.0,9.4225,9.4301,9.4148,9.4148,69900.0
2009-05-05 12:25:00,12.32,12.34,12.32,12.33,73700.0,9.4148,9.4301,9.4148,9.4225,73700.0
2009-05-05 12:30:00,12.33,12.34,12.29,12.3,142200.0,9.4225,9.4301,9.3919,9.3995,142200.0
2009-05-05 12:35:00,12.3,12.3,12.23,12.24,129700.0,9.3995,9.3995,9.346,9.3537,129700.0
2009-05-05 12:40:00,12.23,12.24,12.2,12.21,81800.0,9.346,9.3537,9.3231,9.3308,81800.0
2009-05-05 12:45:00,12.21,12.26,12.2,12.26,142500.0,9.3308,9.369,9.3231,9.369,142500.0
2009-05-05 12:50:00,12.26,12.28,12.25,12.27,146400.0,9.369,9.3842,9.3613,9.3766,146400.0
2009-05-05 12:55:00,12.26,12.28,12.26,12.27,53900.0,9.369,9.3842,9.369,9.3766,53900.0
2009-05-05 13:00:00,12.26,12.28,12.25,12.28,59100.0,9.369,9.3842,9.3613,9.3842,59100.0
2009-05-05 13:05:00,12.28,12.34,12.27,12.34,171600.0,9.3842,9.4301,9.3766,9.4301,171600.0
2009-05-05 13:10:00,12.34,12.34,12.3,12.31,63600.0,9.4301,9.4301,9.3995,9.4072,63600.0
2009-05-05 13:15:00,12.3,12.31,12.24,12.26,191100.0,9.3995,9.4072,9.3537,9.369,191100.0
2009-05-05 13:20:00,12.27,12.28,12.21,12.22,268900.0,9.3766,9.3842,9.3308,9.3384,268900.0
2009-05-05 13:25:00,12.22,12.24,12.19,12.19,260400.0,9.3384,9.3537,9.3155,9.3155,260400.0
2009-05-05 13:30:00,12.2,12.22,12.18,12.2,405800.0,9.3231,9.3384,9.3078,9.3231,405800.0
2009-05-05 13:35:00,12.2,12.23,12.2,12.21,166700.0,9.3231,9.346,9.3231,9.3308,166700.0
2009-05-05 13:40:00,12.21,12.24,12.2,12.2,148900.0,9.3308,9.3537,9.3231,9.3231,148900.0
2009-05-05 13:45:00,12.2,12.2,12.16,12.18,121800.0,9.3231,9.3231,9.2925,9.3078,121800.0
2009-05-05 13:50:00,12.19,12.21,12.18,12.18,166900.0,9.3155,9.3308,9.3078,9.3078,166900.0
2009-05-05 13:55:00,12.18,12.2,12.18,12.19,130100.0,9.3078,9.3231,9.3078,9.3155,130100.0
2009-05-05 14:00:00,12.2,12.2,12.19,12.19,21000.0,9.3231,9.3231,9.3155,9.3155,21000.0
2009-05-05 14:05:00,12.19,12.24,12.19,12.24,80100.0,9.3155,9.3537,9.3155,9.3537,80100.0
2009-05-05 14:10:00,12.24,12.29,12.23,12.24,207600.0,9.3537,9.3919,9.346,9.3537,207600.0
2009-05-05 14:15:00,12.24,12.24,12.22,12.22,80300.0,9.3537,9.3537,9.3384,9.3384,80300.0
2009-05-05 14:20:00,12.23,12.23,12.19,12.19,129200.0,9.346,9.346,9.3155,9.3155,129200.0
2009-05-05 14:25:00,12.19,12.19,12.16,12.16,124100.0,9.3155,9.3155,9.2925,9.2925,124100.0
2009-05-05 14:30:00,12.17,12.18,12.16,12.17,106100.0,9.3002,9.3078,9.2925,9.3002,106100.0
2009-05-05 14:35:00,12.18,12.2,12.17,12.18,137100.0,9.3078,9.3231,9.3002,9.3078,137100.0
2009-05-05 14:40:00,12.19,12.2,12.18,12.18,139200.0,9.3155,9.3231,9.3078,9.3078,139200.0
2009-05-05 14:45:00,12.18,12.22,12.17,12.21,142500.0,9.3078,9.3384,9.3002,9.3308,142500.0
2009-05-05 14:50:00,12.22,12.24,12.2,12.22,154200.0,9.3384,9.3537,9.3231,9.3384,154200.0
2009-05-05 14:55:00,12.22,12.24,12.19,12.19,144100.0,9.3384,9.3537,9.3155,9.3155,144100.0
2009-05-05 15:00:00,12.19,12.23,12.18,12.23,182800.0,9.3155,9.346,9.3078,9.346,182800.0
2009-05-05 15:05:00,12.23,12.28,12.22,12.26,233100.0,9.346,9.3842,9.3384,9.369,233100.0
2009-05-05 15:10:00,12.26,12.27,12.22,12.26,196500.0,9.369,9.3766,9.3384,9.369,196500.0
2009-05-05 15:15:00,12.26,12.28,12.25,12.27,164600.0,9.369,9.3842,9.3613,9.3766,164600.0
2009-05-05 15:20:00,12.27,12.28,12.23,12.25,195800.0,9.3766,9.3842,9.346,9.3613,195800.0
2009-05-05 15:25:00,12.25,12.3,12.25,12.28,357400.0,9.3613,9.3995,9.3613,9.3842,357400.0
2009-05-05 15:30:00,12.27,12.34,12.27,12.31,248200.0,9.3766,9.4301,9.3766,9.4072,248200.0
2009-05-05 15:35:00,12.31,12.35,12.31,12.34,183800.0,9.4072,9.4377,9.4072,9.4301,183800.0
2009-05-05 15:40:00,12.33,12.35,12.31,12.34,193100.0,9.4225,9.4377,9.4072,9.4301,193100.0
2009-05-05 15:45:00,12.34,12.38,12.33,12.35,232700.0,9.4301,9.4607,9.4225,9.4377,232700.0
2009-05-05 15:50:00,12.35,12.41,12.32,12.34,526700.0,9.4377,9.4836,9.4148,9.4301,526700.0
2009-05-05 15:55:00,12.34,12.88,12.34,12.42,873000.0,9.4301,9.8428,9.4301,9.4912,873000.0
2009-05-06 09:30:00,12.6,12.6,12.39,12.57,411500.0,9.6288,9.6288,9.4683,9.6059,411500.0
2009-05-06 09:35:00,12.57,12.58,12.5,12.56,371400.0,9.6059,9.6135,9.5524,9.5982,371400.0
2009-05-06 09:40:00,12.56,12.61,12.5,12.58,414200.0,9.5982,9.6364,9.5524,9.6135,414200.0
2009-05-06 09:45:00,12.58,12.59,12.47,12.59,579800.0,9.6135,9.6211,9.5294,9.6211,579800.0
2009-05-06 09:50:00,12.58,12.74,12.55,12.71,620900.0,9.6135,9.7358,9.5906,9.7128,620900.0
2009-05-06 09:55:00,12.71,12.79,12.65,12.71,529800.0,9.7128,9.774,9.667,9.7128,529800.0
2009-05-06 10:00:00,12.71,12.73,12.53,12.62,506700.0,9.7128,9.7281,9.5753,9.6441,506700.0
2009-05-06 10:05:00,12.63,12.66,12.5,12.51,537700.0,9.6517,9.6746,9.5524,9.56,537700.0
2009-05-06 10:10:00,12.5,12.53,12.46,12.5,468700.0,9.5524,9.5753,9.5218,9.5524,468700.0
2009-05-06 10:15:00,12.5,12.57,12.44,12.48,246200.0,9.5524,9.6059,9.5065,9.5371,246200.0
2009-05-06 10:20:00,12.48,12.51,12.36,12.39,193300.0,9.5371,9.56,9.4454,9.4683,193300.0
2009-05-06 10:25:00,12.39,12.4,12.31,12.33,205500.0,9.4683,9.476,9.4072,9.4225,205500.0
2009-05-06 10:30:00,12.32,12.39,12.28,12.39,246300.0,9.4148,9.4683,9.3842,9.4683,246300.0
2009-05-06 10:35:00,12.4,12.44,12.36,12.43,266100.0,9.476,9.5065,9.4454,9.4989,266100.0
2009-05-06 10:40:00,12.42,12.45,12.37,12.38,134400.0,9.4912,9.5142,9.453,9.4607,134400.0
2009-05-06 10:45:00,12.38,12.41,12.36,12.36,144400.0,9.4607,9.4836,9.4454,9.4454,144400.0
2009-05-06 10:50:00,12.36,12.44,12.36,12.4,215400.0,9.4454,9.5065,9.4454,9.476,215400.0
2009-05-06 10:55:00,12.41,12.5,12.4,12.49,92100.0,9.4836,9.5524,9.476,9.5447,92100.0
2009-05-06 11:00:00,12.49,12.49,12.46,12.47,96100.0,9.5447,9.5447,9.5218,9.5294,96100.0
2009-05-06 11:05:00,12.48,12.48,12.42,12.47,169400.0,9.5371,9.5371,9.4912,9.5294,169400.0
2009-05-06 11:10:00,12.48,12.5,12.43,12.45,186300.0,9.5371,9.5524,9.4989,9.5142,186300.0
2009-05-06 11:15:00,12.45,12.45,12.38,12.39,129500.0,9.5142,9.5142,9.4607,9.4683,129500.0
2009-05-06 11:20:00,12.38,12.42,12.38,12.41,158300.0,9.4607,9.4912,9.4607,9.4836,158300.0
2009-05-06 11:25:00,12.42,12.47,12.41,12.44,193900.0,9.4912,9.5294,9.4836,9.5065,193900.0
2009-05-06 11:30:00,12.44,12.45,12.41,12.45,116500.0,9.5065,9.5142,9.4836,9.5142,116500.0
2009-05-06 11:35:00,12.45,12.48,12.44,12.48,160500.0,9.5142,9.5371,9.5065,9.5371,160500.0
2009-05-06 11:40:00,12.47,12.47,12.42,12.43,91000.0,9.5294,9.5294,9.4912,9.4989,91000.0
2009-05-06 11:45:00,12.44,12.44,12.43,12.43,9800.0,9.5065,9.5065,9.4989,9.4989,9800.0
2009-05-06 11:50:00,12.43,12.45,12.43,12.45,68900.0,9.4989,9.5142,9.4989,9.5142,68900.0
2009-05-06 11:55:00,12.45,12.5,12.44,12.5,236300.0,9.5142,9.5524,9.5065,9.5524,236300.0
2009-05-06 12:00:00,12.5,12.51,12.47,12.49,180200.0,9.5524,9.56,9.5294,9.5447,180200.0
2009-05-06 12:05:00,12.49,12.51,12.48,12.51,116900.0,9.5447,9.56,9.5371,9.56,116900.0
2009-05-06 12:10:00,12.52,12.59,12.52,12.58,146600.0,9.5677,9.6211,9.5677,9.6135,146600.0
2009-05-06 12:15:00,12.58,12.6,12.57,12.58,86000.0,9.6135,9.6288,9.6059,9.6135,86000.0
2009-05-06 12:20:00,12.58,12.62,12.56,12.59,179700.0,9.6135,9.6441,9.5982,9.6211,179700.0
2009-05-06 12:25:00,12.59,12.65,12.59,12.65,145100.0,9.6211,9.667,9.6211,9.667,145100.0
2009-05-06 12:30:00,12.65,12.65,12.58,12.59,140000.0,9.667,9.667,9.6135,9.6211,140000.0
2009-05-06 12:35:00,12.58,12.59,12.55,12.55,72400.0,9.6135,9.6211,9.5906,9.5906,72400.0
2009-05-06 12:40:00,12.55,12.57,12.55,12.57,52500.0,9.5906,9.6059,9.5906,9.6059,52500.0
2009-05-06 12:45:00,12.57,12.58,12.56,12.58,51500.0,9.6059,9.6135,9.5982,9.6135,51500.0
2009-05-06 12:50:00,12.57,12.58,12.56,12.58,50800.0,9.6059,9.6135,9.5982,9.6135,50800.0
2009-05-06 12:55:00,12.58,12.59,12.51,12.52,121900.0,9.6135,9.6211,9.56,9.5677,121900.0
2009-05-06 13:00:00,12.52,12.53,12.49,12.51,133300.0,9.5677,9.5753,9.5447,9.56,133300.0
2009-05-06 13:05:00,12.51,12.53,12.49,12.51,90600.0,9.56,9.5753,9.5447,9.56,90600.0
2009-05-06 13:10:00,12.5,12.54,12.49,12.54,76100.0,9.5524,9.5829,9.5447,9.5829,76100.0
2009-05-06 13:15:00,12.53,12.57,12.53,12.56,127400.0,9.5753,9.6059,9.5753,9.5982,127400.0
2009-05-06 13:20:00,12.56,12.56,12.46,12.47,326000.0,9.5982,9.5982,9.5218,9.5294,326000.0
2009-05-06 13:25:00,12.47,12.48,12.42,12.44,134900.0,9.5294,9.5371,9.4912,9.5065,134900.0
2009-05-06 13:30:00,12.42,12.47,12.41,12.47,241600.0,9.4912,9.5294,9.4836,9.5294,241600.0
2009-05-06 13:35:00,12.48,12.49,12.46,12.49,88900.0,9.5371,9.5447,9.5218,9.5447,88900.0
2009-05-06 13:40:00,12.48,12.52,12.47,12.51,83500.0,9.5371,9.5677,9.5294,9.56,83500.0
2009-05-06 13:45:00,12.52,12.53,12.48,12.5,174200.0,9.5677,9.5753,9.5371,9.5524,174200.0
2009-05-06 13:50:00,12.5,12.56,12.48,12.55,112600.0,9.5524,9.5982,9.5371,9.5906,112600.0
2009-05-06 13:55:00,12.55,12.58,12.55,12.58,99000.0,9.5906,9.6135,9.5906,9.6135,99000.0
2009-05-06 14:00:00,12.58,12.59,12.56,12.59,101600.0,9.6135,9.6211,9.5982,9.6211,101600.0
2009-05-06 14:05:00,12.59,12.6,12.57,12.59,156000.0,9.6211,9.6288,9.6059,9.6211,156000.0
2009-05-06 14:10:00,12.59,12.6,12.58,12.58,63400.0,9.6211,9.6288,9.6135,9.6135,63400.0
2009-05-06 14:15:00,12.59,12.61,12.57,12.59,163800.0,9.6211,9.6364,9.6059,9.6211,163800.0
2009-05-06 14:20:00,12.58,12.64,12.58,12.64,179400.0,9.6135,9.6594,9.6135,9.6594,179400.0
2009-05-06 14:25:00,12.64,12.69,12.62,12.68,287500.0,9.6594,9.6976,9.6441,9.6899,287500.0
2009-05-06 14:30:00,12.68,12.72,12.65,12.67,231200.0,9.6899,9.7205,9.667,9.6823,231200.0
2009-05-06 14:35:00,12.67,12.7,12.66,12.68,211200.0,9.6823,9.7052,9.6746,9.6899,211200.0
2009-05-06 14:40:00,12.68,12.69,12.63,12.65,263800.0,9.6899,9.6976,9.6517,9.667,263800.0
2009-05-06 14:45:00,12.65,12.7,12.63,12.7,184200.0,9.667,9.7052,9.6517,9.7052,184200.0
2009-05-06 14:50:00,12.7,12.71,12.64,12.66,148100.0,9.7052,9.7128,9.6594,9.6746,148100.0
2009-05-06 14:55:00,12.67,12.71,12.67,12.68,194100.0,9.6823,9.7128,9.6823,9.6899,194100.0
2009-05-06 15:00:00,12.67,12.73,12.67,12.69,350800.0,9.6823,9.7281,9.6823,9.6976,350800.0
2009-05-06 15:05:00,12.69,12.71,12.67,12.71,278500.0,9.6976,9.7128,9.6823,9.7128,278500.0
2009-05-06 15:10:00,12.7,12.7,12.64,12.66,314600.0,9.7052,9.7052,9.6594,9.6746,314600.0
2009-05-06 15:15:00,12.67,12.69,12.65,12.65,333400.0,9.6823,9.6976,9.667,9.667,333400.0
2009-05-06 15:20:00,12.65,12.68,12.61,12.63,243200.0,9.667,9.6899,9.6364,9.6517,243200.0
2009-05-06 15:25:00,12.63,12.66,12.61,12.66,355100.0,9.6517,9.6746,9.6364,9.6746,355100.0
2009-05-06 15:30:00,12.65,12.68,12.61,12.65,436400.0,9.667,9.6899,9.6364,9.667,436400.0
2009-05-06 15:35:00,12.65,12.66,12.59,12.62,362900.0,9.667,9.6746,9.6211,9.6441,362900.0
2009-05-06 15:40:00,12.61,12.67,12.61,12.66,491100.0,9.6364,9.6823,9.6364,9.6746,491100.0
2009-05-06 15:45:00,12.66,12.69,12.63,12.69,240900.0,9.6746,9.6976,9.6517,9.6976,240900.0
2009-05-06 15:50:00,12.68,12.69,12.63,12.65,567300.0,9.6899,9.6976,9.6517,9.667,567300.0
2009-05-06 15:55:00,12.64,12.7,12.64,12.68,700000.0,9.6594,9.7052,9.6594,9.6899,700000.0
2009-05-07 09:30:00,12.8,12.81,12.64,12.68,363900.0,9.7816,9.7893,9.6594,9.6899,363900.0
2009-05-07 09:35:00,12.68,12.68,12.53,12.59,297000.0,9.6899,9.6899,9.5753,9.6211,297000.0
2009-05-07 09:40:00,12.58,12.6,12.4,12.4,308400.0,9.6135,9.6288,9.476,9.476,308400.0
2009-05-07 09:45:00,12.4,12.41,12.23,12.23,757000.0,9.476,9.4836,9.346,9.346,757000.0
2009-05-07 09:50:00,12.24,12.28,12.02,12.11,811500.0,9.3537,9.3842,9.1856,9.2543,811500.0
2009-05-07 09:55:00,12.12,12.16,12.03,12.06,670300.0,9.262,9.2925,9.1932,9.2161,670300.0
2009-05-07 10:00:00,12.07,12.17,12.02,12.02,356600.0,9.2238,9.3002,9.1856,9.1856,356600.0
2009-05-07 10:05:00,12.03,12.1,11.93,12.1,645200.0,9.1932,9.2467,9.1168,9.2467,645200.0
2009-05-07 10:10:00,12.09,12.12,11.99,12.03,435400.0,9.2391,9.262,9.1626,9.1932,435400.0
2009-05-07 10:15:00,12.03,12.14,12.02,12.11,347100.0,9.1932,9.2773,9.1856,9.2543,347100.0
2009-05-07 10:20:00,12.1,12.14,12.02,12.02,286400.0,9.2467,9.2773,9.1856,9.1856,286400.0
2009-05-07 10:25:00,12.02,12.03,11.93,11.95,417000.0,9.1856,9.1932,9.1168,9.1321,417000.0
2009-05-07 10:30:00,11.95,11.97,11.75,11.75,1086400.0,9.1321,9.1473,8.9792,8.9792,1086400.0
2009-05-07 10:35:00,11.76,11.82,11.71,11.8,1176400.0,8.9869,9.0327,8.9487,9.0174,1176400.0
2009-05-07 10:40:00,11.79,11.8,11.71,11.73,650400.0,9.0098,9.0174,8.9487,8.9639,650400.0
2009-05-07 10:45:00,11.74,11.8,11.72,11.8,392300.0,8.9716,9.0174,8.9563,9.0174,392300.0
2009-05-07 10:50:00,11.8,11.84,11.76,11.84,280200.0,9.0174,9.048,8.9869,9.048,280200.0
2009-05-07 10:55:00,11.84,11.86,11.82,11.84,370700.0,9.048,9.0633,9.0327,9.048,370700.0
2009-05-07 11:00:00,11.84,11.89,11.81,11.81,250000.0,9.048,9.0862,9.0251,9.0251,250000.0
2009-05-07 11:05:00,11.8,11.82,11.73,11.74,333600.0,9.0174,9.0327,8.9639,8.9716,333600.0
2009-05-07 11:10:00,11.75,11.75,11.69,11.69,260100.0,8.9792,8.9792,8.9334,8.9334,260100.0
2009-05-07 11:15:00,11.7,11.7,11.64,11.65,274800.0,8.941,8.941,8.8952,8.9028,274800.0
2009-05-07 11:20:00,11.65,11.69,11.64,11.68,190600.0,8.9028,8.9334,8.8952,8.9257,190600.0
2009-05-07 11:25:00,11.68,11.75,11.67,11.74,350100.0,8.9257,8.9792,8.9181,8.9716,350100.0
2009-05-07 11:30:00,11.74,11.77,11.73,11.77,238400.0,8.9716,8.9945,8.9639,8.9945,238400.0
2009-05-07 11:35:00,11.77,11.82,11.76,11.78,149100.0,8.9945,9.0327,8.9869,9.0022,149100.0
2009-05-07 11:40:00,11.78,11.81,11.77,11.78,109400.0,9.0022,9.0251,8.9945,9.0022,109400.0
2009-05-07 11:45:00,11.77,11.8,11.76,11.77,168500.0,8.9945,9.0174,8.9869,8.9945,168500.0
2009-05-07 11:50:00,11.77,11.86,11.77,11.85,82800.0,8.9945,9.0633,8.9945,9.0556,82800.0
2009-05-07 11:55:00,11.86,11.91,11.84,11.91,237100.0,9.0633,9.1015,9.048,9.1015,237100.0
2009-05-07 12:00:00,11.91,11.96,11.9,11.95,239000.0,9.1015,9.1397,9.0939,9.1321,239000.0
2009-05-07 12:05:00,11.94,11.95,11.85,11.86,394600.0,9.1244,9.1321,9.0556,9.0633,394600.0
2009-05-07 12:10:00,11.85,11.89,11.84,11.88,103200.0,9.0556,9.0862,9.048,9.0786,103200.0
2009-05-07 12:15:00,11.87,11.87,11.85,11.86,188900.0,9.0709,9.0709,9.0556,9.0633,188900.0
2009-05-07 12:20:00,11.87,11.91,11.86,11.91,148500.0,9.0709,9.1015,9.0633,9.1015,148500.0
2009-05-07 12:25:00,11.91,11.91,11.85,11.86,252700.0,9.1015,9.1015,9.0556,9.0633,252700.0
2009-05-07 12:30:00,11.87,11.87,11.83,11.87,53800.0,9.0709,9.0709,9.0404,9.0709,53800.0
2009-05-07 12:35:00,11.86,11.89,11.85,11.89,36600.0,9.0633,9.0862,9.0556,9.0862,36600.0
2009-05-07 12:40:00,11.88,11.97,11.88,11.97,199000.0,9.0786,9.1473,9.0786,9.1473,199000.0
2009-05-07 12:45:00,11.97,12.02,11.97,12.0,559800.0,9.1473,9.1856,9.1473,9.1703,559800.0
2009-05-07 12:50:00,11.99,12.0,11.97,11.99,86600.0,9.1626,9.1703,9.1473,9.1626,86600.0
2009-05-07 12:55:00,11.98,12.02,11.98,12.02,137800.0,9.155,9.1856,9.155,9.1856,137800.0
2009-05-07 13:00:00,12.02,12.02,11.96,11.97,175300.0,9.1856,9.1856,9.1397,9.1473,175300.0
2009-05-07 13:05:00,11.98,12.01,11.97,12.0,151000.0,9.155,9.1779,9.1473,9.1703,151000.0
2009-05-07 13:10:00,12.0,12.01,11.94,11.94,130400.0,9.1703,9.1779,9.1244,9.1244,130400.0
2009-05-07 13:15:00,11.94,11.97,11.92,11.92,74200.0,9.1244,9.1473,9.1091,9.1091,74200.0
2009-05-07 13:20:00,11.93,11.94,11.88,11.88,158300.0,9.1168,9.1244,9.0786,9.0786,158300.0
2009-05-07 13:25:00,11.88,11.89,11.83,11.84,348000.0,9.0786,9.0862,9.0404,9.048,348000.0
2009-05-07 13:30:00,11.84,11.85,11.8,11.83,174800.0,9.048,9.0556,9.0174,9.0404,174800.0
2009-05-07 13:35:00,11.82,11.84,11.78,11.78,118900.0,9.0327,9.048,9.0022,9.0022,118900.0
2009-05-07 13:40:00,11.78,11.78,11.72,11.73,184600.0,9.0022,9.0022,8.9563,8.9639,184600.0
2009-05-07 13:45:00,11.72,11.73,11.7,11.73,143400.0,8.9563,8.9639,8.941,8.9639,143400.0
2009-05-07 13:50:00,11.72,11.74,11.71,11.73,95200.0,8.9563,8.9716,8.9487,8.9639,95200.0
2009-05-07 13:55:00,11.74,11.75,11.71,11.73,366500.0,8.9716,8.9792,8.9487,8.9639,366500.0
2009-05-07 14:00:00,11.73,11.74,11.7,11.73,284400.0,8.9639,8.9716,8.941,8.9639,284400.0
2009-05-07 14:05:00,11.73,11.74,11.7,11.7,283800.0,8.9639,8.9716,8.941,8.941,283800.0
2009-05-07 14:10:00,11.7,11.71,11.64,11.65,332200.0,8.941,8.9487,8.8952,8.9028,332200.0
2009-05-07 14:15:00,11.64,11.7,11.64,11.67,235300.0,8.8952,8.941,8.8952,8.9181,235300.0
2009-05-07 14:20:00,11.67,11.71,11.66,11.7,183400.0,8.9181,8.9487,8.9105,8.941,183400.0
2009-05-07 14:25:00,11.7,11.73,11.69,11.73,205100.0,8.941,8.9639,8.9334,8.9639,205100.0
2009-05-07 14:30:00,11.72,11.74,11.68,11.68,251100.0,8.9563,8.9716,8.9257,8.9257,251100.0
2009-05-07 14:35:00,11.68,11.69,11.65,11.65,321800.0,8.9257,8.9334,8.9028,8.9028,321800.0
2009-05-07 14:40:00,11.65,11.66,11.64,11.65,186500.0,8.9028,8.9105,8.8952,8.9028,186500.0
2009-05-07 14:45:00,11.64,11.7,11.64,11.68,268300.0,8.8952,8.941,8.8952,8.9257,268300.0
2009-05-07 14:50:00,11.69,11.75,11.69,11.72,414000.0,8.9334,8.9792,8.9334,8.9563,414000.0
2009-05-07 14:55:00,11.72,11.78,11.7,11.72,263100.0,8.9563,9.0022,8.941,8.9563,263100.0
2009-05-07 15:00:00,11.72,11.79,11.7,11.75,503900.0,8.9563,9.0098,8.941,8.9792,503900.0
2009-05-07 15:05:00,11.74,11.74,11.7,11.7,116500.0,8.9716,8.9716,8.941,8.941,116500.0
2009-05-07 15:10:00,11.71,11.73,11.69,11.72,167400.0,8.9487,8.9639,8.9334,8.9563,167400.0
2009-05-07 15:15:00,11.72,11.77,11.7,11.76,197700.0,8.9563,8.9945,8.941,8.9869,197700.0
2009-05-07 15:20:00,11.76,11.8,11.75,11.8,175100.0,8.9869,9.0174,8.9792,9.0174,175100.0
2009-05-07 15:25:00,11.79,11.83,11.77,11.79,222600.0,9.0098,9.0404,8.9945,9.0098,222600.0
2009-05-07 15:30:00,11.79,11.79,11.71,11.72,604300.0,9.0098,9.0098,8.9487,8.9563,604300.0
2009-05-07 15:35:00,11.72,11.78,11.7,11.78,347000.0,8.9563,9.0022,8.941,9.0022,347000.0
2009-05-07 15:40:00,11.77,11.78,11.72,11.74,669200.0,8.9945,9.0022,8.9563,8.9716,669200.0
2009-05-07 15:45:00,11.75,11.81,11.75,11.8,352500.0,8.9792,9.0251,8.9792,9.0174,352500.0
2009-05-07 15:50:00,11.8,11.85,11.78,11.85,507600.0,9.0174,9.0556,9.0022,9.0556,507600.0
2009-05-07 15:55:00,11.85,12.4,11.82,11.85,1289800.0,9.0556,9.476,9.0327,9.0556,1289800.0
2009-05-08 09:30:00,12.07,12.1,11.95,11.98,401900.0,9.2238,9.2467,9.1321,9.155,401900.0
2009-05-08 09:35:00,11.98,11.99,11.72,11.72,683400.0,9.155,9.1626,8.9563,8.9563,683400.0
2009-05-08 09:40:00,11.72,11.96,11.72,11.96,451100.0,8.9563,9.1397,8.9563,9.1397,451100.0
2009-05-08 09:45:00,11.95,12.08,11.94,12.0,496400.0,9.1321,9.2314,9.1244,9.1703,496400.0
2009-05-08 09:50:00,12.0,12.02,11.87,11.87,374400.0,9.1703,9.1856,9.0709,9.0709,374400.0
2009-05-08 09:55:00,11.87,11.92,11.81,11.83,416400.0,9.0709,9.1091,9.0251,9.0404,416400.0
2009-05-08 10:00:00,11.83,11.85,11.77,11.78,385900.0,9.0404,9.0556,8.9945,9.0022,385900.0
2009-05-08 10:05:00,11.78,11.86,11.74,11.81,329800.0,9.0022,9.0633,8.9716,9.0251,329800.0
2009-05-08 10:10:00,11.79,11.81,11.67,11.68,416100.0,9.0098,9.0251,8.9181,8.9257,416100.0
2009-05-08 10:15:00,11.68,11.71,11.6,11.69,542800.0,8.9257,8.9487,8.8646,8.9334,542800.0
2009-05-08 10:20:00,11.68,11.69,11.58,11.59,428100.0,8.9257,8.9334,8.8493,8.857,428100.0
2009-05-08 10:25:00,11.58,11.6,11.47,11.49,695900.0,8.8493,8.8646,8.7653,8.7805,695900.0
2009-05-08 10:30:00,11.49,11.49,11.41,11.46,540300.0,8.7805,8.7805,8.7194,8.7576,540300.0
2009-05-08 10:35:00,11.46,11.53,11.44,11.48,334200.0,8.7576,8.8111,8.7423,8.7729,334200.0
2009-05-08 10:40:00,11.48,11.48,11.44,11.46,207900.0,8.7729,8.7729,8.7423,8.7576,207900.0
2009-05-08 10:45:00,11.45,11.49,11.44,11.49,250300.0,8.75,8.7805,8.7423,8.7805,250300.0
2009-05-08 10:50:00,11.49,11.49,11.43,11.46,295500.0,8.7805,8.7805,8.7347,8.7576,295500.0
2009-05-08 10:55:00,11.46,11.52,11.46,11.52,226000.0,8.7576,8.8035,8.7576,8.8035,226000.0
2009-05-08 11:00:00,11.52,11.64,11.51,11.64,302200.0,8.8035,8.8952,8.7958,8.8952,302200.0
2009-05-08 11:05:00,11.63,11.7,11.63,11.69,146900.0,8.8875,8.941,8.8875,8.9334,146900.0
2009-05-08 11:10:00,11.69,11.69,11.66,11.66,174800.0,8.9334,8.9334,8.9105,8.9105,174800.0
2009-05-08 11:15:00,11.66,11.73,11.64,11.73,220100.0,8.9105,8.9639,8.8952,8.9639,220100.0
2009-05-08 11:20:00,11.74,11.74,11.67,11.68,203800.0,8.9716,8.9716,8.9181,8.9257,203800.0
2009-05-08 11:25:00,11.68,11.7,11.65,11.65,120000.0,8.9257,8.941,8.9028,8.9028,120000.0
2009-05-08 11:30:00,11.65,11.67,11.63,11.65,140400.0,8.9028,8.9181,8.8875,8.9028,140400.0
2009-05-08 11:35:00,11.65,11.67,11.62,11.62,89000.0,8.9028,8.9181,8.8799,8.8799,89000.0
2009-05-08 11:40:00,11.62,11.68,11.62,11.68,146200.0,8.8799,8.9257,8.8799,8.9257,146200.0
2009-05-08 11:45:00,11.68,11.7,11.64,11.67,79700.0,8.9257,8.941,8.8952,8.9181,79700.0
2009-05-08 11:50:00,11.67,11.71,11.66,11.7,57700.0,8.9181,8.9487,8.9105,8.941,57700.0
2009-05-08 11:55:00,11.7,11.74,11.7,11.74,68500.0,8.941,8.9716,8.941,8.9716,68500.0
2009-05-08 12:00:00,11.75,11.76,11.72,11.76,162100.0,8.9792,8.9869,8.9563,8.9869,162100.0
2009-05-08 12:05:00,11.76,11.78,11.74,11.75,135200.0,8.9869,9.0022,8.9716,8.9792,135200.0
2009-05-08 12:10:00,11.75,11.84,11.75,11.83,335500.0,8.9792,9.048,8.9792,9.0404,335500.0
2009-05-08 12:15:00,11.83,11.88,11.83,11.88,356700.0,9.0404,9.0786,9.0404,9.0786,356700.0
2009-05-08 12:20:00,11.88,11.9,11.83,11.88,210100.0,9.0786,9.0939,9.0404,9.0786,210100.0
2009-05-08 12:25:00,11.87,11.88,11.84,11.84,81400.0,9.0709,9.0786,9.048,9.048,81400.0
2009-05-08 12:30:00,11.84,11.86,11.81,11.81,149200.0,9.048,9.0633,9.0251,9.0251,149200.0
2009-05-08 12:35:00,11.81,11.84,11.79,11.84,89600.0,9.0251,9.048,9.0098,9.048,89600.0
2009-05-08 12:40:00,11.84,11.89,11.84,11.88,130100.0,9.048,9.0862,9.048,9.0786,130100.0
2009-05-08 12:45:00,11.89,11.91,11.86,11.88,292200.0,9.0862,9.1015,9.0633,9.0786,292200.0
2009-05-08 12:50:00,11.87,11.88,11.84,11.84,71500.0,9.0709,9.0786,9.048,9.048,71500.0
2009-05-08 12:55:00,11.84,11.91,11.84,11.86,282000.0,9.048,9.1015,9.048,9.0633,282000.0
2009-05-08 13:00:00,11.86,11.91,11.84,11.9,138500.0,9.0633,9.1015,9.048,9.0939,138500.0
2009-05-08 13:05:00,11.9,11.9,11.85,11.87,85100.0,9.0939,9.0939,9.0556,9.0709,85100.0
2009-05-08 13:10:00,11.86,11.88,11.84,11.85,103200.0,9.0633,9.0786,9.048,9.0556,103200.0
2009-05-08 13:15:00,11.86,11.86,11.82,11.84,85500.0,9.0633,9.0633,9.0327,9.048,85500.0
2009-05-08 13:20:00,11.84,11.87,11.83,11.86,163200.0,9.048,9.0709,9.0404,9.0633,163200.0
2009-05-08 13:25:00,11.86,11.87,11.81,11.83,50100.0,9.0633,9.0709,9.0251,9.0404,50100.0
2009-05-08 13:30:00,11.82,11.83,11.75,11.77,218200.0,9.0327,9.0404,8.9792,8.9945,218200.0
2009-05-08 13:35:00,11.77,11.8,11.76,11.78,54900.0,8.9945,9.0174,8.9869,9.0022,54900.0
2009-05-08 13:40:00,11.78,11.79,11.72,11.73,85200.0,9.0022,9.0098,8.9563,8.9639,85200.0
2009-05-08 13:45:00,11.73,11.77,11.69,11.74,229200.0,8.9639,8.9945,8.9334,8.9716,229200.0
2009-05-08 13:50:00,11.74,11.74,11.69,11.73,41900.0,8.9716,8.9716,8.9334,8.9639,41900.0
2009-05-08 13:55:00,11.74,11.74,11.68,11.69,55200.0,8.9716,8.9716,8.9257,8.9334,55200.0
2009-05-08 14:00:00,11.7,11.76,11.7,11.73,124400.0,8.941,8.9869,8.941,8.9639,124400.0
2009-05-08 14:05:00,11.73,11.78,11.73,11.77,89900.0,8.9639,9.0022,8.9639,8.9945,89900.0
2009-05-08 14:10:00,11.76,11.81,11.76,11.78,124300.0,8.9869,9.0251,8.9869,9.0022,124300.0
2009-05-08 14:15:00,11.78,11.82,11.78,11.8,169000.0,9.0022,9.0327,9.0022,9.0174,169000.0
2009-05-08 14:20:00,11.8,11.85,11.8,11.82,202800.0,9.0174,9.0556,9.0174,9.0327,202800.0
2009-05-08 14:25:00,11.82,11.83,11.79,11.8,134700.0,9.0327,9.0404,9.0098,9.0174,134700.0
2009-05-08 14:30:00,11.79,11.85,11.79,11.84,376600.0,9.0098,9.0556,9.0098,9.048,376600.0
2009-05-08 14:35:00,11.84,11.85,11.83,11.83,147200.0,9.048,9.0556,9.0404,9.0404,147200.0
2009-05-08 14:40:00,11.84,11.84,11.82,11.83,60300.0,9.048,9.048,9.0327,9.0404,60300.0
2009-05-08 14:45:00,11.83,11.91,11.82,11.9,310800.0,9.0404,9.1015,9.0327,9.0939,310800.0
2009-05-08 14:50:00,11.9,11.94,11.86,11.93,467300.0,9.0939,9.1244,9.0633,9.1168,467300.0
2009-05-08 14:55:00,11.92,11.93,11.9,11.91,215400.0,9.1091,9.1168,9.0939,9.1015,215400.0
2009-05-08 15:00:00,11.91,11.93,11.9,11.92,158300.0,9.1015,9.1168,9.0939,9.1091,158300.0
2009-05-08 15:05:00,11.91,11.92,11.86,11.88,221300.0,9.1015,9.1091,9.0633,9.0786,221300.0
2009-05-08 15:10:00,11.88,11.89,11.84,11.84,172600.0,9.0786,9.0862,9.048,9.048,172600.0
2009-05-08 15:15:00,11.84,11.88,11.82,11.86,385000.0,9.048,9.0786,9.0327,9.0633,385000.0
2009-05-08 15:20:00,11.85,11.91,11.85,11.89,214000.0,9.0556,9.1015,9.0556,9.0862,214000.0
2009-05-08 15:25:00,11.89,11.93,11.87,11.91,340500.0,9.0862,9.1168,9.0709,9.1015,340500.0
2009-05-08 15:30:00,11.91,11.91,11.83,11.85,278600.0,9.1015,9.1015,9.0404,9.0556,278600.0
2009-05-08 15:35:00,11.85,11.87,11.83,11.83,183700.0,9.0556,9.0709,9.0404,9.0404,183700.0
2009-05-08 15:40:00,11.83,11.9,11.82,11.9,251200.0,9.0404,9.0939,9.0327,9.0939,251200.0
2009-05-08 15:45:00,11.9,11.9,11.87,11.89,247400.0,9.0939,9.0939,9.0709,9.0862,247400.0
2009-05-08 15:50:00,11.89,11.9,11.83,11.84,499700.0,9.0862,9.0939,9.0404,9.048,499700.0
2009-05-08 15:55:00,11.83,11.91,11.83,11.87,909000.0,9.0404,9.1015,9.0404,9.0709,909000.0
2009-05-11 09:30:00,11.75,11.79,11.62,11.72,375900.0,8.9792,9.0098,8.8799,8.9563,375900.0
2009-05-11 09:35:00,11.72,11.73,11.56,11.6,626700.0,8.9563,8.9639,8.834,8.8646,626700.0
2009-05-11 09:40:00,11.6,11.65,11.52,11.53,883900.0,8.8646,8.9028,8.8035,8.8111,883900.0
2009-05-11 09:45:00,11.54,11.57,11.5,11.5,396100.0,8.8187,8.8417,8.7882,8.7882,396100.0
2009-05-11 09:50:00,11.5,11.65,11.48,11.61,620200.0,8.7882,8.9028,8.7729,8.8722,620200.0
2009-05-11 09:55:00,11.6,11.67,11.56,11.65,491500.0,8.8646,8.9181,8.834,8.9028,491500.0
2009-05-11 10:00:00,11.66,11.75,11.64,11.73,378200.0,8.9105,8.9792,8.8952,8.9639,378200.0
2009-05-11 10:05:00,11.73,11.78,11.72,11.78,213600.0,8.9639,9.0022,8.9563,9.0022,213600.0
2009-05-11 10:10:00,11.78,11.88,11.77,11.85,627700.0,9.0022,9.0786,8.9945,9.0556,627700.0
2009-05-11 10:15:00,11.85,11.97,11.85,11.89,598800.0,9.0556,9.1473,9.0556,9.0862,598800.0
2009-05-11 10:20:00,11.88,11.95,11.88,11.91,325700.0,9.0786,9.1321,9.0786,9.1015,325700.0
2009-05-11 10:25:00,11.91,11.94,11.87,11.88,256100.0,9.1015,9.1244,9.0709,9.0786,256100.0
2009-05-11 10:30:00,11.89,11.96,11.85,11.94,318100.0,9.0862,9.1397,9.0556,9.1244,318100.0
2009-05-11 10:35:00,11.94,12.06,11.94,11.99,484600.0,9.1244,9.2161,9.1244,9.1626,484600.0
2009-05-11 10:40:00,11.99,12.06,11.98,12.0,382700.0,9.1626,9.2161,9.155,9.1703,382700.0
2009-05-11 10:45:00,12.0,12.04,12.0,12.01,387300.0,9.1703,9.2008,9.1703,9.1779,387300.0
2009-05-11 10:50:00,12.02,12.03,11.92,11.95,212000.0,9.1856,9.1932,9.1091,9.1321,212000.0
2009-05-11 10:55:00,11.95,11.95,11.85,11.87,347300.0,9.1321,9.1321,9.0556,9.0709,347300.0
2009-05-11 11:00:00,11.87,11.91,11.85,11.88,292400.0,9.0709,9.1015,9.0556,9.0786,292400.0
2009-05-11 11:05:00,11.88,11.93,11.86,11.92,121600.0,9.0786,9.1168,9.0633,9.1091,121600.0
2009-05-11 11:10:00,11.92,12.0,11.91,12.0,164200.0,9.1091,9.1703,9.1015,9.1703,164200.0
2009-05-11 11:15:00,12.01,12.08,12.01,12.06,252600.0,9.1779,9.2314,9.1779,9.2161,252600.0
2009-05-11 11:20:00,12.06,12.08,11.99,12.01,207300.0,9.2161,9.2314,9.1626,9.1779,207300.0
2009-05-11 11:25:00,12.01,12.01,11.95,11.98,124500.0,9.1779,9.1779,9.1321,9.155,124500.0
2009-05-11 11:30:00,11.98,12.01,11.93,11.93,279400.0,9.155,9.1779,9.1168,9.1168,279400.0
2009-05-11 11:35:00,11.93,11.94,11.86,11.86,155000.0,9.1168,9.1244,9.0633,9.0633,155000.0
2009-05-11 11:40:00,11.86,11.89,11.85,11.87,112500.0,9.0633,9.0862,9.0556,9.0709,112500.0
2009-05-11 11:45:00,11.88,11.9,11.84,11.9,212200.0,9.0786,9.0939,9.048,9.0939,212200.0
2009-05-11 11:50:00,11.91,11.92,11.89,11.9,157500.0,9.1015,9.1091,9.0862,9.0939,157500.0
2009-05-11 11:55:00,11.91,11.92,11.88,11.9,118000.0,9.1015,9.1091,9.0786,9.0939,118000.0
2009-05-11 12:00:00,11.9,11.9,11.84,11.89,82700.0,9.0939,9.0939,9.048,9.0862,82700.0
2009-05-11 12:05:00,11.89,11.94,11.88,11.9,192800.0,9.0862,9.1244,9.0786,9.0939,192800.0
2009-05-11 12:10:00,11.9,11.91,11.86,11.88,258300.0,9.0939,9.1015,9.0633,9.0786,258300.0
2009-05-11 12:15:00,11.88,11.94,11.87,11.93,273400.0,9.0786,9.1244,9.0709,9.1168,273400.0
2009-05-11 12:20:00,11.94,11.95,11.88,11.9,129800.0,9.1244,9.1321,9.0786,9.0939,129800.0
2009-05-11 12:25:00,11.9,11.9,11.87,11.88,136100.0,9.0939,9.0939,9.0709,9.0786,136100.0
2009-05-11 12:30:00,11.88,11.9,11.85,11.88,135900.0,9.0786,9.0939,9.0556,9.0786,135900.0
2009-05-11 12:35:00,11.87,11.89,11.86,11.86,53700.0,9.0709,9.0862,9.0633,9.0633,53700.0
2009-05-11 12:40:00,11.86,11.91,11.86,11.89,337800.0,9.0633,9.1015,9.0633,9.0862,337800.0
2009-05-11 12:45:00,11.89,11.9,11.89,11.89,49600.0,9.0862,9.0939,9.0862,9.0862,49600.0
2009-05-11 12:50:00,11.89,11.89,11.84,11.85,53000.0,9.0862,9.0862,9.048,9.0556,53000.0
2009-05-11 12:55:00,11.84,11.86,11.84,11.86,57300.0,9.048,9.0633,9.048,9.0633,57300.0
2009-05-11 13:00:00,11.86,11.86,11.82,11.82,37800.0,9.0633,9.0633,9.0327,9.0327,37800.0
2009-05-11 13:05:00,11.82,11.84,11.8,11.83,351200.0,9.0327,9.048,9.0174,9.0404,351200.0
2009-05-11 13:10:00,11.83,11.87,11.83,11.85,96000.0,9.0404,9.0709,9.0404,9.0556,96000.0
2009-05-11 13:15:00,11.86,11.89,11.85,11.88,97200.0,9.0633,9.0862,9.0556,9.0786,97200.0
2009-05-11 13:20:00,11.89,11.9,11.84,11.87,92000.0,9.0862,9.0939,9.048,9.0709,92000.0
2009-05-11 13:25:00,11.87,11.87,11.84,11.85,50900.0,9.0709,9.0709,9.048,9.0556,50900.0
2009-05-11 13:30:00,11.84,11.85,11.82,11.85,69000.0,9.048,9.0556,9.0327,9.0556,69000.0
2009-05-11 13:35:00,11.84,11.94,11.82,11.94,316700.0,9.048,9.1244,9.0327,9.1244,316700.0
2009-05-11 13:40:00,11.93,11.95,11.91,11.94,146400.0,9.1168,9.1321,9.1015,9.1244,146400.0
2009-05-11 13:45:00,11.94,11.95,11.91,11.94,93900.0,9.1244,9.1321,9.1015,9.1244,93900.0
2009-05-11 13:50:00,11.94,11.96,11.93,11.93,62300.0,9.1244,9.1397,9.1168,9.1168,62300.0
2009-05-11 13:55:00,11.94,11.94,11.9,11.9,170900.0,9.1244,9.1244,9.0939,9.0939,170900.0
2009-05-11 14:00:00,11.9,11.91,11.85,11.87,220500.0,9.0939,9.1015,9.0556,9.0709,220500.0
2009-05-11 14:05:00,11.86,11.9,11.86,11.87,138000.0,9.0633,9.0939,9.0633,9.0709,138000.0
2009-05-11 14:10:00,11.88,11.91,11.85,11.87,156400.0,9.0786,9.1015,9.0556,9.0709,156400.0
2009-05-11 14:15:00,11.87,11.89,11.85,11.87,193900.0,9.0709,9.0862,9.0556,9.0709,193900.0
2009-05-11 14:20:00,11.87,11.89,11.85,11.87,89700.0,9.0709,9.0862,9.0556,9.0709,89700.0
2009-05-11 14:25:00,11.87,11.9,11.85,11.89,142500.0,9.0709,9.0939,9.0556,9.0862,142500.0
2009-05-11 14:30:00,11.88,11.92,11.87,11.89,85100.0,9.0786,9.1091,9.0709,9.0862,85100.0
2009-05-11 14:35:00,11.9,11.92,11.89,11.89,159800.0,9.0939,9.1091,9.0862,9.0862,159800.0
2009-05-11 14:40:00,11.89,11.91,11.89,11.89,101800.0,9.0862,9.1015,9.0862,9.0862,101800.0
2009-05-11 14:45:00,11.9,11.93,11.88,11.93,140600.0,9.0939,9.1168,9.0786,9.1168,140600.0
2009-05-11 14:50:00,11.94,11.94,11.91,11.92,92100.0,9.1244,9.1244,9.1015,9.1091,92100.0
2009-05-11 14:55:00,11.92,11.92,11.87,11.91,193100.0,9.1091,9.1091,9.0709,9.1015,193100.0
2009-05-11 15:00:00,11.91,11.91,11.84,11.85,235900.0,9.1015,9.1015,9.048,9.0556,235900.0
2009-05-11 15:05:00,11.85,11.87,11.84,11.85,152200.0,9.0556,9.0709,9.048,9.0556,152200.0
2009-05-11 15:10:00,11.85,11.88,11.82,11.84,226200.0,9.0556,9.0786,9.0327,9.048,226200.0
2009-05-11 15:15:00,11.84,11.89,11.83,11.85,180600.0,9.048,9.0862,9.0404,9.0556,180600.0
2009-05-11 15:20:00,11.85,11.88,11.8,11.81,220300.0,9.0556,9.0786,9.0174,9.0251,220300.0
2009-05-11 15:25:00,11.8,11.83,11.8,11.83,147100.0,9.0174,9.0404,9.0174,9.0404,147100.0
2009-05-11 15:30:00,11.82,11.83,11.77,11.77,347200.0,9.0327,9.0404,8.9945,8.9945,347200.0
2009-05-11 15:35:00,11.78,11.83,11.78,11.79,242300.0,9.0022,9.0404,9.0022,9.0098,242300.0
2009-05-11 15:40:00,11.78,11.84,11.78,11.81,276300.0,9.0022,9.048,9.0022,9.0251,276300.0
2009-05-11 15:45:00,11.8,11.85,11.8,11.82,587700.0,9.0174,9.0556,9.0174,9.0327,587700.0
2009-05-11 15:50:00,11.81,11.86,11.8,11.86,292400.0,9.0251,9.0633,9.0174,9.0633,292400.0
2009-05-11 15:55:00,11.86,11.86,11.75,11.78,830900.0,9.0633,9.0633,8.9792,9.0022,830900.0
2009-05-12 09:30:00,11.93,11.93,11.76,11.8,483300.0,9.1644,9.1644,9.0338,9.0646,483300.0
2009-05-12 09:35:00,11.8,11.87,11.65,11.69,553500.0,9.0646,9.1183,8.9493,8.9801,553500.0
2009-05-12 09:40:00,11.69,11.72,11.62,11.69,360600.0,8.9801,9.0031,8.9263,8.9801,360600.0
2009-05-12 09:45:00,11.69,11.72,11.53,11.54,360300.0,8.9801,9.0031,8.8572,8.8648,360300.0
2009-05-12 09:50:00,11.54,11.55,11.38,11.46,872200.0,8.8648,8.8725,8.7419,8.8034,872200.0
2009-05-12 09:55:00,11.46,11.46,11.4,11.41,384600.0,8.8034,8.8034,8.7573,8.765,384600.0
2009-05-12 10:00:00,11.41,11.5,11.4,11.46,520600.0,8.765,8.8341,8.7573,8.8034,520600.0
2009-05-12 10:05:00,11.46,11.47,11.4,11.43,235600.0,8.8034,8.8111,8.7573,8.7803,235600.0
2009-05-12 10:10:00,11.43,11.45,11.38,11.43,308400.0,8.7803,8.7957,8.7419,8.7803,308400.0
2009-05-12 10:15:00,11.43,11.44,11.36,11.37,204900.0,8.7803,8.788,8.7266,8.7342,204900.0
2009-05-12 10:20:00,11.37,11.38,11.34,11.36,399000.0,8.7342,8.7419,8.7112,8.7266,399000.0
2009-05-12 10:25:00,11.37,11.43,11.34,11.42,384500.0,8.7342,8.7803,8.7112,8.7727,384500.0
2009-05-12 10:30:00,11.42,11.42,11.34,11.37,294200.0,8.7727,8.7727,8.7112,8.7342,294200.0
2009-05-12 10:35:00,11.37,11.37,11.3,11.33,396900.0,8.7342,8.7342,8.6805,8.7035,396900.0
2009-05-12 10:40:00,11.33,11.45,11.32,11.45,680600.0,8.7035,8.7957,8.6958,8.7957,680600.0
2009-05-12 10:45:00,11.45,11.49,11.42,11.49,274700.0,8.7957,8.8264,8.7727,8.8264,274700.0
2009-05-12 10:50:00,11.49,11.5,11.42,11.45,333200.0,8.8264,8.8341,8.7727,8.7957,333200.0
2009-05-12 10:55:00,11.45,11.45,11.37,11.43,207400.0,8.7957,8.7957,8.7342,8.7803,207400.0
2009-05-12 11:00:00,11.44,11.44,11.36,11.38,151400.0,8.788,8.788,8.7266,8.7419,151400.0
2009-05-12 11:05:00,11.38,11.41,11.37,11.39,102500.0,8.7419,8.765,8.7342,8.7496,102500.0
2009-05-12 11:10:00,11.39,11.44,11.38,11.42,372700.0,8.7496,8.788,8.7419,8.7727,372700.0
2009-05-12 11:15:00,11.42,11.44,11.33,11.39,445400.0,8.7727,8.788,8.7035,8.7496,445400.0
2009-05-12 11:20:00,11.4,11.42,11.33,11.33,350900.0,8.7573,8.7727,8.7035,8.7035,350900.0
2009-05-12 11:25:00,11.34,11.34,11.3,11.32,208300.0,8.7112,8.7112,8.6805,8.6958,208300.0
2009-05-12 11:30:00,11.32,11.34,11.29,11.32,195500.0,8.6958,8.7112,8.6728,8.6958,195500.0
2009-05-12 11:35:00,11.32,11.35,11.31,11.31,336600.0,8.6958,8.7189,8.6882,8.6882,336600.0
2009-05-12 11:40:00,11.31,11.33,11.29,11.31,264700.0,8.6882,8.7035,8.6728,8.6882,264700.0
2009-05-12 11:45:00,11.31,11.31,11.23,11.25,470900.0,8.6882,8.6882,8.6267,8.6421,470900.0
2009-05-12 11:50:00,11.26,11.26,11.15,11.18,428300.0,8.6497,8.6497,8.5652,8.5883,428300.0
2009-05-12 11:55:00,11.18,11.24,11.18,11.22,264800.0,8.5883,8.6344,8.5883,8.619,264800.0
2009-05-12 12:00:00,11.22,11.28,11.22,11.27,423300.0,8.619,8.6651,8.619,8.6574,423300.0
2009-05-12 12:05:00,11.27,11.28,11.19,11.21,94000.0,8.6574,8.6651,8.596,8.6113,94000.0
2009-05-12 12:10:00,11.2,11.26,11.2,11.25,284900.0,8.6037,8.6497,8.6037,8.6421,284900.0
2009-05-12 12:15:00,11.26,11.27,11.2,11.24,501200.0,8.6497,8.6574,8.6037,8.6344,501200.0
2009-05-12 12:20:00,11.23,11.24,11.2,11.23,93700.0,8.6267,8.6344,8.6037,8.6267,93700.0
2009-05-12 12:25:00,11.23,11.25,11.23,11.25,95900.0,8.6267,8.6421,8.6267,8.6421,95900.0
2009-05-12 12:30:00,11.25,11.27,11.24,11.26,87900.0,8.6421,8.6574,8.6344,8.6497,87900.0
2009-05-12 12:35:00,11.26,11.27,11.21,11.23,133100.0,8.6497,8.6574,8.6113,8.6267,133100.0
2009-05-12 12:40:00,11.23,11.25,11.21,11.23,178500.0,8.6267,8.6421,8.6113,8.6267,178500.0
2009-05-12 12:45:00,11.23,11.27,11.22,11.26,159100.0,8.6267,8.6574,8.619,8.6497,159100.0
2009-05-12 12:50:00,11.25,11.26,11.21,11.24,247600.0,8.6421,8.6497,8.6113,8.6344,247600.0
2009-05-12 12:55:00,11.24,11.25,11.21,11.22,125400.0,8.6344,8.6421,8.6113,8.619,125400.0
2009-05-12 13:00:00,11.22,11.27,11.21,11.26,153800.0,8.619,8.6574,8.6113,8.6497,153800.0
2009-05-12 13:05:00,11.26,11.29,11.26,11.27,103800.0,8.6497,8.6728,8.6497,8.6574,103800.0
2009-05-12 13:10:00,11.27,11.29,11.23,11.23,388000.0,8.6574,8.6728,8.6267,8.6267,388000.0
2009-05-12 13:15:00,11.24,11.25,11.2,11.21,187800.0,8.6344,8.6421,8.6037,8.6113,187800.0
2009-05-12 13:20:00,11.2,11.27,11.2,11.27,335000.0,8.6037,8.6574,8.6037,8.6574,335000.0
2009-05-12 13:25:00,11.27,11.3,11.25,11.28,163100.0,8.6574,8.6805,8.6421,8.6651,163100.0
2009-05-12 13:30:00,11.29,11.3,11.27,11.29,211500.0,8.6728,8.6805,8.6574,8.6728,211500.0
2009-05-12 13:35:00,11.29,11.36,11.29,11.36,195400.0,8.6728,8.7266,8.6728,8.7266,195400.0
2009-05-12 13:40:00,11.37,11.37,11.33,11.34,115200.0,8.7342,8.7342,8.7035,8.7112,115200.0
2009-05-12 13:45:00,11.34,11.36,11.33,11.35,173300.0,8.7112,8.7266,8.7035,8.7189,173300.0
2009-05-12 13:50:00,11.34,11.37,11.34,11.35,143100.0,8.7112,8.7342,8.7112,8.7189,143100.0
2009-05-12 13:55:00,11.35,11.36,11.31,11.34,358100.0,8.7189,8.7266,8.6882,8.7112,358100.0
2009-05-12 14:00:00,11.33,11.35,11.31,11.33,93000.0,8.7035,8.7189,8.6882,8.7035,93000.0
2009-05-12 14:05:00,11.33,11.37,11.33,11.37,123900.0,8.7035,8.7342,8.7035,8.7342,123900.0
2009-05-12 14:10:00,11.37,11.38,11.32,11.32,132900.0,8.7342,8.7419,8.6958,8.6958,132900.0
2009-05-12 14:15:00,11.32,11.36,11.31,11.35,116800.0,8.6958,8.7266,8.6882,8.7189,116800.0
2009-05-12 14:20:00,11.35,11.39,11.35,11.36,240400.0,8.7189,8.7496,8.7189,8.7266,240400.0
2009-05-12 14:25:00,11.36,11.36,11.27,11.3,427100.0,8.7266,8.7266,8.6574,8.6805,427100.0
2009-05-12 14:30:00,11.3,11.31,11.25,11.27,219400.0,8.6805,8.6882,8.6421,8.6574,219400.0
2009-05-12 14:35:00,11.27,11.34,11.27,11.34,153300.0,8.6574,8.7112,8.6574,8.7112,153300.0
2009-05-12 14:40:00,11.34,11.37,11.32,11.33,163500.0,8.7112,8.7342,8.6958,8.7035,163500.0
2009-05-12 14:45:00,11.33,11.34,11.3,11.34,182600.0,8.7035,8.7112,8.6805,8.7112,182600.0
2009-05-12 14:50:00,11.33,11.38,11.33,11.35,146500.0,8.7035,8.7419,8.7035,8.7189,146500.0
2009-05-12 14:55:00,11.36,11.4,11.35,11.35,196000.0,8.7266,8.7573,8.7189,8.7189,196000.0
2009-05-12 15:00:00,11.36,11.44,11.35,11.42,458100.0,8.7266,8.788,8.7189,8.7727,458100.0
2009-05-12 15:05:00,11.43,11.48,11.42,11.46,348700.0,8.7803,8.8187,8.7727,8.8034,348700.0
2009-05-12 15:10:00,11.47,11.47,11.43,11.47,402400.0,8.8111,8.8111,8.7803,8.8111,402400.0
2009-05-12 15:15:00,11.47,11.52,11.46,11.49,715500.0,8.8111,8.8495,8.8034,8.8264,715500.0
2009-05-12 15:20:00,11.49,11.53,11.47,11.53,305700.0,8.8264,8.8572,8.8111,8.8572,305700.0
2009-05-12 15:25:00,11.53,11.59,11.52,11.58,449200.0,8.8572,8.9032,8.8495,8.8956,449200.0
2009-05-12 15:30:00,11.57,11.58,11.48,11.49,548200.0,8.8879,8.8956,8.8187,8.8264,548200.0
2009-05-12 15:35:00,11.49,11.55,11.48,11.49,959300.0,8.8264,8.8725,8.8187,8.8264,959300.0
2009-05-12 15:40:00,11.49,11.5,11.43,11.43,765900.0,8.8264,8.8341,8.7803,8.7803,765900.0
2009-05-12 15:45:00,11.43,11.5,11.43,11.49,548800.0,8.7803,8.8341,8.7803,8.8264,548800.0
2009-05-12 15:50:00,11.48,11.51,11.45,11.48,719800.0,8.8187,8.8418,8.7957,8.8187,719800.0
2009-05-12 15:55:00,11.47,11.54,11.46,11.49,1564700.0,8.8111,8.8648,8.8034,8.8264,1564700.0
2009-05-13 09:30:00,11.12,11.37,11.05,11.24,1501600.0,8.5422,8.7342,8.4884,8.6344,1501600.0
2009-05-13 09:35:00,11.23,11.29,11.11,11.13,1511000.0,8.6267,8.6728,8.5345,8.5499,1511000.0
2009-05-13 09:40:00,11.14,11.14,11.03,11.05,1013600.0,8.5576,8.5576,8.4731,8.4884,1013600.0
2009-05-13 09:45:00,11.05,11.11,11.02,11.06,1036300.0,8.4884,8.5345,8.4654,8.4961,1036300.0
2009-05-13 09:50:00,11.05,11.1,11.02,11.06,734400.0,8.4884,8.5268,8.4654,8.4961,734400.0
2009-05-13 09:55:00,11.06,11.09,11.03,11.04,633400.0,8.4961,8.5192,8.4731,8.4807,633400.0
2009-05-13 10:00:00,11.04,11.04,10.91,10.96,1491200.0,8.4807,8.4807,8.3809,8.4193,1491200.0
2009-05-13 10:05:00,10.96,11.06,10.93,11.01,763800.0,8.4193,8.4961,8.3962,8.4577,763800.0
2009-05-13 10:10:00,11.01,11.16,10.99,11.16,649800.0,8.4577,8.5729,8.4423,8.5729,649800.0
2009-05-13 10:15:00,11.16,11.24,11.11,11.13,907700.0,8.5729,8.6344,8.5345,8.5499,907700.0
2009-05-13 10:20:00,11.13,11.15,11.03,11.09,558600.0,8.5499,8.5652,8.4731,8.5192,558600.0
2009-05-13 10:25:00,11.09,11.09,10.99,11.04,677800.0,8.5192,8.5192,8.4423,8.4807,677800.0
2009-05-13 10:30:00,11.03,11.06,10.99,11.0,697600.0,8.4731,8.4961,8.4423,8.45,697600.0
2009-05-13 10:35:00,11.02,11.02,10.93,10.94,627100.0,8.4654,8.4654,8.3962,8.4039,627100.0
2009-05-13 10:40:00,10.94,10.94,10.85,10.85,727100.0,8.4039,8.4039,8.3348,8.3348,727100.0
2009-05-13 10:45:00,10.85,10.87,10.76,10.82,854000.0,8.3348,8.3502,8.2657,8.3117,854000.0
2009-05-13 10:50:00,10.81,10.91,10.78,10.86,412800.0,8.3041,8.3809,8.281,8.3425,412800.0
2009-05-13 10:55:00,10.86,10.88,10.8,10.81,262000.0,8.3425,8.3578,8.2964,8.3041,262000.0
2009-05-13 11:00:00,10.81,10.87,10.79,10.81,332800.0,8.3041,8.3502,8.2887,8.3041,332800.0
2009-05-13 11:05:00,10.82,10.82,10.78,10.81,121400.0,8.3117,8.3117,8.281,8.3041,121400.0
2009-05-13 11:10:00,10.8,10.87,10.8,10.86,273900.0,8.2964,8.3502,8.2964,8.3425,273900.0
2009-05-13 11:15:00,10.86,10.9,10.82,10.9,253500.0,8.3425,8.3732,8.3117,8.3732,253500.0
2009-05-13 11:20:00,10.89,10.92,10.88,10.92,142300.0,8.3655,8.3886,8.3578,8.3886,142300.0
2009-05-13 11:25:00,10.91,10.95,10.91,10.94,299500.0,8.3809,8.4116,8.3809,8.4039,299500.0
2009-05-13 11:30:00,10.94,10.96,10.92,10.94,289600.0,8.4039,8.4193,8.3886,8.4039,289600.0
2009-05-13 11:35:00,10.93,10.94,10.81,10.81,274200.0,8.3962,8.4039,8.3041,8.3041,274200.0
2009-05-13 11:40:00,10.81,10.86,10.8,10.84,260700.0,8.3041,8.3425,8.2964,8.3271,260700.0
2009-05-13 11:45:00,10.84,10.86,10.82,10.86,175300.0,8.3271,8.3425,8.3117,8.3425,175300.0
2009-05-13 11:50:00,10.86,10.86,10.84,10.85,70300.0,8.3425,8.3425,8.3271,8.3348,70300.0
2009-05-13 11:55:00,10.85,10.85,10.83,10.83,63500.0,8.3348,8.3348,8.3194,8.3194,63500.0
2009-05-13 12:00:00,10.83,10.87,10.82,10.84,162700.0,8.3194,8.3502,8.3117,8.3271,162700.0
2009-05-13 12:05:00,10.85,10.86,10.84,10.86,71700.0,8.3348,8.3425,8.3271,8.3425,71700.0
2009-05-13 12:10:00,10.85,10.93,10.85,10.92,155500.0,8.3348,8.3962,8.3348,8.3886,155500.0
2009-05-13 12:15:00,10.93,10.97,10.92,10.95,470100.0,8.3962,8.427,8.3886,8.4116,470100.0
2009-05-13 12:20:00,10.95,10.97,10.94,10.94,139600.0,8.4116,8.427,8.4039,8.4039,139600.0
2009-05-13 12:25:00,10.94,10.95,10.88,10.9,212900.0,8.4039,8.4116,8.3578,8.3732,212900.0
2009-05-13 12:30:00,10.9,10.9,10.85,10.86,62200.0,8.3732,8.3732,8.3348,8.3425,62200.0
2009-05-13 12:35:00,10.86,10.9,10.85,10.89,64500.0,8.3425,8.3732,8.3348,8.3655,64500.0
2009-05-13 12:40:00,10.88,10.93,10.88,10.92,106500.0,8.3578,8.3962,8.3578,8.3886,106500.0
2009-05-13 12:45:00,10.91,10.91,10.87,10.88,103600.0,8.3809,8.3809,8.3502,8.3578,103600.0
2009-05-13 12:50:00,10.89,10.89,10.87,10.88,82000.0,8.3655,8.3655,8.3502,8.3578,82000.0
2009-05-13 12:55:00,10.89,10.89,10.85,10.85,64400.0,8.3655,8.3655,8.3348,8.3348,64400.0
2009-05-13 13:00:00,10.86,10.86,10.81,10.82,150100.0,8.3425,8.3425,8.3041,8.3117,150100.0
2009-05-13 13:05:00,10.83,10.83,10.8,10.81,69300.0,8.3194,8.3194,8.2964,8.3041,69300.0
2009-05-13 13:10:00,10.81,10.86,10.8,10.85,96400.0,8.3041,8.3425,8.2964,8.3348,96400.0
2009-05-13 13:15:00,10.86,10.89,10.85,10.87,132800.0,8.3425,8.3655,8.3348,8.3502,132800.0
2009-05-13 13:20:00,10.86,10.88,10.85,10.88,63600.0,8.3425,8.3578,8.3348,8.3578,63600.0
2009-05-13 13:25:00,10.88,10.9,10.85,10.89,147600.0,8.3578,8.3732,8.3348,8.3655,147600.0
2009-05-13 13:30:00,10.89,10.89,10.85,10.88,207200.0,8.3655,8.3655,8.3348,8.3578,207200.0
2009-05-13 13:35:00,10.89,10.94,10.88,10.93,198100.0,8.3655,8.4039,8.3578,8.3962,198100.0
2009-05-13 13:40:00,10.94,10.98,10.93,10.94,305100.0,8.4039,8.4347,8.3962,8.4039,305100.0
2009-05-13 13:45:00,10.95,10.96,10.94,10.94,97000.0,8.4116,8.4193,8.4039,8.4039,97000.0
2009-05-13 13:50:00,10.94,11.01,10.94,11.0,226800.0,8.4039,8.4577,8.4039,8.45,226800.0
2009-05-13 13:55:00,11.01,11.03,10.98,11.01,208300.0,8.4577,8.4731,8.4347,8.4577,208300.0
2009-05-13 14:00:00,11.01,11.03,10.96,10.97,188900.0,8.4577,8.4731,8.4193,8.427,188900.0
2009-05-13 14:05:00,10.97,10.98,10.93,10.94,128000.0,8.427,8.4347,8.3962,8.4039,128000.0
2009-05-13 14:10:00,10.94,10.99,10.94,10.96,127400.0,8.4039,8.4423,8.4039,8.4193,127400.0
2009-05-13 14:15:00,10.96,10.96,10.9,10.92,140000.0,8.4193,8.4193,8.3732,8.3886,140000.0
2009-05-13 14:20:00,10.91,10.91,10.88,10.88,389800.0,8.3809,8.3809,8.3578,8.3578,389800.0
2009-05-13 14:25:00,10.88,10.92,10.86,10.89,121300.0,8.3578,8.3886,8.3425,8.3655,121300.0
2009-05-13 14:30:00,10.88,10.91,10.87,10.9,162400.0,8.3578,8.3809,8.3502,8.3732,162400.0
2009-05-13 14:35:00,10.91,10.93,10.89,10.92,91300.0,8.3809,8.3962,8.3655,8.3886,91300.0
2009-05-13 14:40:00,10.93,10.94,10.9,10.91,124400.0,8.3962,8.4039,8.3732,8.3809,124400.0
2009-05-13 14:45:00,10.91,10.93,10.88,10.91,318800.0,8.3809,8.3962,8.3578,8.3809,318800.0
2009-05-13 14:50:00,10.9,10.94,10.9,10.94,109100.0,8.3732,8.4039,8.3732,8.4039,109100.0
2009-05-13 14:55:00,10.94,10.99,10.92,10.99,180500.0,8.4039,8.4423,8.3886,8.4423,180500.0
2009-05-13 15:00:00,10.99,11.0,10.91,10.91,205000.0,8.4423,8.45,8.3809,8.3809,205000.0
2009-05-13 15:05:00,10.91,10.94,10.91,10.93,140400.0,8.3809,8.4039,8.3809,8.3962,140400.0
2009-05-13 15:10:00,10.93,10.95,10.89,10.89,178100.0,8.3962,8.4116,8.3655,8.3655,178100.0
2009-05-13 15:15:00,10.89,10.94,10.88,10.93,231700.0,8.3655,8.4039,8.3578,8.3962,231700.0
2009-05-13 15:20:00,10.94,10.97,10.89,10.97,285700.0,8.4039,8.427,8.3655,8.427,285700.0
2009-05-13 15:25:00,10.97,10.97,10.9,10.9,261500.0,8.427,8.427,8.3732,8.3732,261500.0
2009-05-13 15:30:00,10.91,10.96,10.9,10.96,528600.0,8.3809,8.4193,8.3732,8.4193,528600.0
2009-05-13 15:35:00,10.96,10.98,10.92,10.93,415700.0,8.4193,8.4347,8.3886,8.3962,415700.0
2009-05-13 15:40:00,10.92,10.97,10.9,10.94,645200.0,8.3886,8.427,8.3732,8.4039,645200.0
2009-05-13 15:45:00,10.95,11.02,10.94,10.97,798400.0,8.4116,8.4654,8.4039,8.427,798400.0
2009-05-13 15:50:00,10.96,10.99,10.92,10.95,772300.0,8.4193,8.4423,8.3886,8.4116,772300.0
2009-05-13 15:55:00,10.95,10.99,10.94,10.97,1398200.0,8.4116,8.4423,8.4039,8.427,1398200.0
2009-05-14 09:30:00,11.04,11.19,10.95,11.18,402100.0,8.4807,8.596,8.4116,8.5883,402100.0
2009-05-14 09:35:00,11.17,11.3,11.17,11.2,538100.0,8.5806,8.6805,8.5806,8.6037,538100.0
2009-05-14 09:40:00,11.2,11.3,11.2,11.26,291100.0,8.6037,8.6805,8.6037,8.6497,291100.0
2009-05-14 09:45:00,11.27,11.31,11.19,11.19,326900.0,8.6574,8.6882,8.596,8.596,326900.0
2009-05-14 09:50:00,11.19,11.19,11.06,11.08,338700.0,8.596,8.596,8.4961,8.5115,338700.0
2009-05-14 09:55:00,11.07,11.17,11.06,11.16,124000.0,8.5038,8.5806,8.4961,8.5729,124000.0
2009-05-14 10:00:00,11.17,11.25,11.17,11.21,214000.0,8.5806,8.6421,8.5806,8.6113,214000.0
2009-05-14 10:05:00,11.23,11.33,11.21,11.27,226300.0,8.6267,8.7035,8.6113,8.6574,226300.0
2009-05-14 10:10:00,11.27,11.35,11.26,11.3,232000.0,8.6574,8.7189,8.6497,8.6805,232000.0
2009-05-14 10:15:00,11.31,11.33,11.18,11.21,199500.0,8.6882,8.7035,8.5883,8.6113,199500.0
2009-05-14 10:20:00,11.21,11.3,11.18,11.19,141100.0,8.6113,8.6805,8.5883,8.596,141100.0
2009-05-14 10:25:00,11.2,11.24,11.19,11.22,131600.0,8.6037,8.6344,8.596,8.619,131600.0
2009-05-14 10:30:00,11.22,11.29,11.21,11.27,181000.0,8.619,8.6728,8.6113,8.6574,181000.0
2009-05-14 10:35:00,11.28,11.33,11.26,11.27,131400.0,8.6651,8.7035,8.6497,8.6574,131400.0
2009-05-14 10:40:00,11.26,11.29,11.23,11.26,113200.0,8.6497,8.6728,8.6267,8.6497,113200.0
2009-05-14 10:45:00,11.25,11.26,11.22,11.22,119300.0,8.6421,8.6497,8.619,8.619,119300.0
2009-05-14 10:50:00,11.23,11.29,11.22,11.28,215500.0,8.6267,8.6728,8.619,8.6651,215500.0
2009-05-14 10:55:00,11.28,11.3,11.26,11.29,45700.0,8.6651,8.6805,8.6497,8.6728,45700.0
2009-05-14 11:00:00,11.3,11.32,11.28,11.3,147800.0,8.6805,8.6958,8.6651,8.6805,147800.0
2009-05-14 11:05:00,11.31,11.33,11.28,11.31,185400.0,8.6882,8.7035,8.6651,8.6882,185400.0
2009-05-14 11:10:00,11.32,11.34,11.3,11.33,140000.0,8.6958,8.7112,8.6805,8.7035,140000.0
2009-05-14 11:15:00,11.33,11.35,11.3,11.35,214600.0,8.7035,8.7189,8.6805,8.7189,214600.0
2009-05-14 11:20:00,11.35,11.38,11.3,11.32,233200.0,8.7189,8.7419,8.6805,8.6958,233200.0
2009-05-14 11:25:00,11.31,11.33,11.27,11.29,145200.0,8.6882,8.7035,8.6574,8.6728,145200.0
2009-05-14 11:30:00,11.3,11.32,11.26,11.28,95500.0,8.6805,8.6958,8.6497,8.6651,95500.0
2009-05-14 11:35:00,11.28,11.32,11.27,11.31,67200.0,8.6651,8.6958,8.6574,8.6882,67200.0
2009-05-14 11:40:00,11.32,11.32,11.22,11.22,276200.0,8.6958,8.6958,8.619,8.619,276200.0
2009-05-14 11:45:00,11.23,11.27,11.21,11.26,208500.0,8.6267,8.6574,8.6113,8.6497,208500.0
2009-05-14 11:50:00,11.26,11.28,11.25,11.28,45400.0,8.6497,8.6651,8.6421,8.6651,45400.0
2009-05-14 11:55:00,11.28,11.29,11.27,11.28,83100.0,8.6651,8.6728,8.6574,8.6651,83100.0
2009-05-14 12:00:00,11.29,11.3,11.27,11.29,451900.0,8.6728,8.6805,8.6574,8.6728,451900.0
2009-05-14 12:05:00,11.29,11.3,11.24,11.26,177800.0,8.6728,8.6805,8.6344,8.6497,177800.0
2009-05-14 12:10:00,11.27,11.29,11.26,11.27,73200.0,8.6574,8.6728,8.6497,8.6574,73200.0
2009-05-14 12:15:00,11.27,11.28,11.23,11.25,188600.0,8.6574,8.6651,8.6267,8.6421,188600.0
2009-05-14 12:20:00,11.25,11.25,11.23,11.25,206400.0,8.6421,8.6421,8.6267,8.6421,206400.0
2009-05-14 12:25:00,11.25,11.27,11.24,11.26,73600.0,8.6421,8.6574,8.6344,8.6497,73600.0
2009-05-14 12:30:00,11.26,11.28,11.24,11.26,280100.0,8.6497,8.6651,8.6344,8.6497,280100.0
2009-05-14 12:35:00,11.26,11.28,11.25,11.26,133000.0,8.6497,8.6651,8.6421,8.6497,133000.0
2009-05-14 12:40:00,11.26,11.27,11.21,11.21,213700.0,8.6497,8.6574,8.6113,8.6113,213700.0
2009-05-14 12:45:00,11.21,11.23,11.19,11.22,156000.0,8.6113,8.6267,8.596,8.619,156000.0
2009-05-14 12:50:00,11.22,11.23,11.18,11.23,299400.0,8.619,8.6267,8.5883,8.6267,299400.0
2009-05-14 12:55:00,11.23,11.24,11.17,11.18,126100.0,8.6267,8.6344,8.5806,8.5883,126100.0
2009-05-14 13:00:00,11.18,11.2,11.16,11.2,162600.0,8.5883,8.6037,8.5729,8.6037,162600.0
2009-05-14 13:05:00,11.2,11.2,11.17,11.19,72200.0,8.6037,8.6037,8.5806,8.596,72200.0
2009-05-14 13:10:00,11.19,11.21,11.13,11.13,111300.0,8.596,8.6113,8.5499,8.5499,111300.0
2009-05-14 13:15:00,11.14,11.15,11.12,11.15,144700.0,8.5576,8.5652,8.5422,8.5652,144700.0
2009-05-14 13:20:00,11.14,11.16,11.13,11.13,89800.0,8.5576,8.5729,8.5499,8.5499,89800.0
2009-05-14 13:25:00,11.13,11.15,11.11,11.15,103400.0,8.5499,8.5652,8.5345,8.5652,103400.0
2009-05-14 13:30:00,11.15,11.15,11.12,11.15,253700.0,8.5652,8.5652,8.5422,8.5652,253700.0
2009-05-14 13:35:00,11.15,11.15,11.13,11.14,88300.0,8.5652,8.5652,8.5499,8.5576,88300.0
2009-05-14 13:40:00,11.14,11.15,11.13,11.14,204400.0,8.5576,8.5652,8.5499,8.5576,204400.0
2009-05-14 13:45:00,11.14,11.15,11.12,11.13,137400.0,8.5576,8.5652,8.5422,8.5499,137400.0
2009-05-14 13:50:00,11.13,11.15,11.12,11.12,252800.0,8.5499,8.5652,8.5422,8.5422,252800.0
2009-05-14 13:55:00,11.12,11.14,11.07,11.08,535400.0,8.5422,8.5576,8.5038,8.5115,535400.0
2009-05-14 14:00:00,11.09,11.14,11.08,11.14,206000.0,8.5192,8.5576,8.5115,8.5576,206000.0
2009-05-14 14:05:00,11.13,11.18,11.13,11.14,267000.0,8.5499,8.5883,8.5499,8.5576,267000.0
2009-05-14 14:10:00,11.15,11.17,11.14,11.16,77000.0,8.5652,8.5806,8.5576,8.5729,77000.0
2009-05-14 14:15:00,11.16,11.18,11.15,11.18,59300.0,8.5729,8.5883,8.5652,8.5883,59300.0
2009-05-14 14:20:00,11.18,11.21,11.17,11.21,133000.0,8.5883,8.6113,8.5806,8.6113,133000.0
2009-05-14 14:25:00,11.21,11.22,11.16,11.17,109200.0,8.6113,8.619,8.5729,8.5806,109200.0
2009-05-14 14:30:00,11.18,11.18,11.12,11.16,213700.0,8.5883,8.5883,8.5422,8.5729,213700.0
2009-05-14 14:35:00,11.16,11.21,11.15,11.21,177700.0,8.5729,8.6113,8.5652,8.6113,177700.0
2009-05-14 14:40:00,11.21,11.22,11.18,11.2,135300.0,8.6113,8.619,8.5883,8.6037,135300.0
2009-05-14 14:45:00,11.2,11.2,11.16,11.18,73000.0,8.6037,8.6037,8.5729,8.5883,73000.0
2009-05-14 14:50:00,11.18,11.19,11.15,11.16,432600.0,8.5883,8.596,8.5652,8.5729,432600.0
2009-05-14 14:55:00,11.15,11.15,11.12,11.14,263200.0,8.5652,8.5652,8.5422,8.5576,263200.0
2009-05-14 15:00:00,11.15,11.16,11.13,11.14,408400.0,8.5652,8.5729,8.5499,8.5576,408400.0
2009-05-14 15:05:00,11.14,11.14,11.09,11.14,474100.0,8.5576,8.5576,8.5192,8.5576,474100.0
2009-05-14 15:10:00,11.14,11.16,11.11,11.13,187100.0,8.5576,8.5729,8.5345,8.5499,187100.0
2009-05-14 15:15:00,11.13,11.13,11.1,11.13,549900.0,8.5499,8.5499,8.5268,8.5499,549900.0
2009-05-14 15:20:00,11.13,11.14,11.11,11.12,273000.0,8.5499,8.5576,8.5345,8.5422,273000.0
2009-05-14 15:25:00,11.12,11.14,11.11,11.12,547500.0,8.5422,8.5576,8.5345,8.5422,547500.0
2009-05-14 15:30:00,11.11,11.12,11.05,11.09,487100.0,8.5345,8.5422,8.4884,8.5192,487100.0
2009-05-14 15:35:00,11.09,11.1,11.02,11.04,435000.0,8.5192,8.5268,8.4654,8.4807,435000.0
2009-05-14 15:40:00,11.04,11.1,11.04,11.09,499100.0,8.4807,8.5268,8.4807,8.5192,499100.0
2009-05-14 15:45:00,11.1,11.12,11.08,11.12,382000.0,8.5268,8.5422,8.5115,8.5422,382000.0
2009-05-14 15:50:00,11.12,11.15,11.06,11.06,1068200.0,8.5422,8.5652,8.4961,8.4961,1068200.0
2009-05-14 15:55:00,11.06,11.07,11.01,11.02,1697500.0,8.4961,8.5038,8.4577,8.4654,1697500.0
2009-05-15 09:30:00,11.05,11.06,10.88,10.94,1138800.0,8.4884,8.4961,8.3578,8.4039,1138800.0
2009-05-15 09:35:00,10.95,11.11,10.93,11.0,753500.0,8.4116,8.5345,8.3962,8.45,753500.0
2009-05-15 09:40:00,11.0,11.0,10.84,10.93,512600.0,8.45,8.45,8.3271,8.3962,512600.0
2009-05-15 09:45:00,10.93,11.0,10.92,11.0,298500.0,8.3962,8.45,8.3886,8.45,298500.0
2009-05-15 09:50:00,11.0,11.06,10.98,11.05,295500.0,8.45,8.4961,8.4347,8.4884,295500.0
2009-05-15 09:55:00,11.06,11.09,10.99,11.03,228000.0,8.4961,8.5192,8.4423,8.4731,228000.0
2009-05-15 10:00:00,11.03,11.05,10.95,10.96,434000.0,8.4731,8.4884,8.4116,8.4193,434000.0
2009-05-15 10:05:00,10.96,11.07,10.91,11.05,431900.0,8.4193,8.5038,8.3809,8.4884,431900.0
2009-05-15 10:10:00,11.06,11.08,10.9,10.94,522800.0,8.4961,8.5115,8.3732,8.4039,522800.0
2009-05-15 10:15:00,10.94,10.99,10.9,10.98,228200.0,8.4039,8.4423,8.3732,8.4347,228200.0
2009-05-15 10:20:00,10.97,11.03,10.93,11.01,478100.0,8.427,8.4731,8.3962,8.4577,478100.0
2009-05-15 10:25:00,11.02,11.05,11.02,11.02,256600.0,8.4654,8.4884,8.4654,8.4654,256600.0
2009-05-15 10:30:00,11.02,11.05,10.98,11.02,310900.0,8.4654,8.4884,8.4347,8.4654,310900.0
2009-05-15 10:35:00,11.03,11.03,10.94,10.99,372600.0,8.4731,8.4731,8.4039,8.4423,372600.0
2009-05-15 10:40:00,10.99,11.0,10.92,10.94,775900.0,8.4423,8.45,8.3886,8.4039,775900.0
2009-05-15 10:45:00,10.94,10.94,10.88,10.91,285000.0,8.4039,8.4039,8.3578,8.3809,285000.0
2009-05-15 10:50:00,10.9,10.9,10.78,10.81,820900.0,8.3732,8.3732,8.281,8.3041,820900.0
2009-05-15 10:55:00,10.81,10.84,10.79,10.83,399800.0,8.3041,8.3271,8.2887,8.3194,399800.0
2009-05-15 11:00:00,10.82,10.84,10.77,10.81,518300.0,8.3117,8.3271,8.2733,8.3041,518300.0
2009-05-15 11:05:00,10.8,10.82,10.8,10.82,165900.0,8.2964,8.3117,8.2964,8.3117,165900.0
2009-05-15 11:10:00,10.82,10.84,10.8,10.81,362900.0,8.3117,8.3271,8.2964,8.3041,362900.0
2009-05-15 11:15:00,10.81,10.82,10.79,10.8,174800.0,8.3041,8.3117,8.2887,8.2964,174800.0
2009-05-15 11:20:00,10.79,10.8,10.76,10.78,209200.0,8.2887,8.2964,8.2657,8.281,209200.0
2009-05-15 11:25:00,10.78,10.79,10.75,10.79,390800.0,8.281,8.2887,8.258,8.2887,390800.0
2009-05-15 11:30:00,10.79,10.8,10.77,10.8,160100.0,8.2887,8.2964,8.2733,8.2964,160100.0
2009-05-15 11:35:00,10.8,10.82,10.77,10.77,223900.0,8.2964,8.3117,8.2733,8.2733,223900.0
2009-05-15 11:40:00,10.78,10.78,10.71,10.72,615600.0,8.281,8.281,8.2272,8.2349,615600.0
2009-05-15 11:45:00,10.71,10.72,10.7,10.71,281600.0,8.2272,8.2349,8.2196,8.2272,281600.0
2009-05-15 11:50:00,10.71,10.72,10.66,10.68,237200.0,8.2272,8.2349,8.1888,8.2042,237200.0
2009-05-15 11:55:00,10.68,10.68,10.62,10.63,203600.0,8.2042,8.2042,8.1581,8.1658,203600.0
2009-05-15 12:00:00,10.63,10.63,10.6,10.63,443500.0,8.1658,8.1658,8.1427,8.1658,443500.0
2009-05-15 12:05:00,10.63,10.68,10.62,10.68,199600.0,8.1658,8.2042,8.1581,8.2042,199600.0
2009-05-15 12:10:00,10.68,10.72,10.67,10.71,141700.0,8.2042,8.2349,8.1965,8.2272,141700.0
2009-05-15 12:15:00,10.72,10.72,10.66,10.66,273700.0,8.2349,8.2349,8.1888,8.1888,273700.0
2009-05-15 12:20:00,10.66,10.72,10.66,10.72,265200.0,8.1888,8.2349,8.1888,8.2349,265200.0
2009-05-15 12:25:00,10.72,10.74,10.72,10.73,124100.0,8.2349,8.2503,8.2349,8.2426,124100.0
2009-05-15 12:30:00,10.73,10.75,10.73,10.74,72400.0,8.2426,8.258,8.2426,8.2503,72400.0
2009-05-15 12:35:00,10.74,10.74,10.71,10.72,85800.0,8.2503,8.2503,8.2272,8.2349,85800.0
2009-05-15 12:40:00,10.72,10.73,10.7,10.72,104700.0,8.2349,8.2426,8.2196,8.2349,104700.0
2009-05-15 12:45:00,10.71,10.72,10.68,10.69,181300.0,8.2272,8.2349,8.2042,8.2119,181300.0
2009-05-15 12:50:00,10.7,10.71,10.69,10.69,107600.0,8.2196,8.2272,8.2119,8.2119,107600.0
2009-05-15 12:55:00,10.69,10.7,10.68,10.7,70900.0,8.2119,8.2196,8.2042,8.2196,70900.0
2009-05-15 13:00:00,10.69,10.71,10.69,10.7,248000.0,8.2119,8.2272,8.2119,8.2196,248000.0
2009-05-15 13:05:00,10.7,10.75,10.7,10.75,108800.0,8.2196,8.258,8.2196,8.258,108800.0
2009-05-15 13:10:00,10.74,10.74,10.72,10.74,69400.0,8.2503,8.2503,8.2349,8.2503,69400.0
2009-05-15 13:15:00,10.74,10.77,10.74,10.76,131100.0,8.2503,8.2733,8.2503,8.2657,131100.0
2009-05-15 13:20:00,10.76,10.76,10.69,10.7,173000.0,8.2657,8.2657,8.2119,8.2196,173000.0
2009-05-15 13:25:00,10.69,10.71,10.69,10.69,154900.0,8.2119,8.2272,8.2119,8.2119,154900.0
2009-05-15 13:30:00,10.69,10.71,10.69,10.69,98800.0,8.2119,8.2272,8.2119,8.2119,98800.0
2009-05-15 13:35:00,10.7,10.7,10.66,10.67,102700.0,8.2196,8.2196,8.1888,8.1965,102700.0
2009-05-15 13:40:00,10.68,10.68,10.66,10.67,70500.0,8.2042,8.2042,8.1888,8.1965,70500.0
2009-05-15 13:45:00,10.66,10.69,10.65,10.69,162600.0,8.1888,8.2119,8.1812,8.2119,162600.0
2009-05-15 13:50:00,10.69,10.71,10.69,10.7,73600.0,8.2119,8.2272,8.2119,8.2196,73600.0
2009-05-15 13:55:00,10.69,10.69,10.66,10.67,83900.0,8.2119,8.2119,8.1888,8.1965,83900.0
2009-05-15 14:00:00,10.66,10.67,10.65,10.65,198500.0,8.1888,8.1965,8.1812,8.1812,198500.0
2009-05-15 14:05:00,10.65,10.69,10.64,10.68,304600.0,8.1812,8.2119,8.1735,8.2042,304600.0
2009-05-15 14:10:00,10.69,10.73,10.68,10.72,110400.0,8.2119,8.2426,8.2042,8.2349,110400.0
2009-05-15 14:15:00,10.73,10.73,10.7,10.71,189200.0,8.2426,8.2426,8.2196,8.2272,189200.0
2009-05-15 14:20:00,10.72,10.74,10.71,10.73,117000.0,8.2349,8.2503,8.2272,8.2426,117000.0
2009-05-15 14:25:00,10.74,10.76,10.72,10.73,198900.0,8.2503,8.2657,8.2349,8.2426,198900.0
2009-05-15 14:30:00,10.73,10.74,10.7,10.73,151700.0,8.2426,8.2503,8.2196,8.2426,151700.0
2009-05-15 14:35:00,10.73,10.73,10.71,10.73,104300.0,8.2426,8.2426,8.2272,8.2426,104300.0
2009-05-15 14:40:00,10.73,10.73,10.64,10.67,380100.0,8.2426,8.2426,8.1735,8.1965,380100.0
2009-05-15 14:45:00,10.67,10.68,10.66,10.67,144200.0,8.1965,8.2042,8.1888,8.1965,144200.0
2009-05-15 14:50:00,10.66,10.7,10.66,10.7,129500.0,8.1888,8.2196,8.1888,8.2196,129500.0
2009-05-15 14:55:00,10.7,10.7,10.66,10.66,163100.0,8.2196,8.2196,8.1888,8.1888,163100.0
2009-05-15 15:00:00,10.67,10.67,10.64,10.65,119200.0,8.1965,8.1965,8.1735,8.1812,119200.0
2009-05-15 15:05:00,10.64,10.68,10.62,10.64,271100.0,8.1735,8.2042,8.1581,8.1735,271100.0
2009-05-15 15:10:00,10.64,10.71,10.63,10.71,426000.0,8.1735,8.2272,8.1658,8.2272,426000.0
2009-05-15 15:15:00,10.71,10.72,10.65,10.67,177700.0,8.2272,8.2349,8.1812,8.1965,177700.0
2009-05-15 15:20:00,10.67,10.72,10.67,10.71,270900.0,8.1965,8.2349,8.1965,8.2272,270900.0
2009-05-15 15:25:00,10.71,10.75,10.71,10.74,365700.0,8.2272,8.258,8.2272,8.2503,365700.0
2009-05-15 15:30:00,10.74,10.75,10.69,10.72,353100.0,8.2503,8.258,8.2119,8.2349,353100.0
2009-05-15 15:35:00,10.72,10.73,10.7,10.71,193200.0,8.2349,8.2426,8.2196,8.2272,193200.0
2009-05-15 15:40:00,10.72,10.76,10.69,10.76,316700.0,8.2349,8.2657,8.2119,8.2657,316700.0
2009-05-15 15:45:00,10.76,10.76,10.72,10.74,323600.0,8.2657,8.2657,8.2349,8.2503,323600.0
2009-05-15 15:50:00,10.74,10.76,10.72,10.73,402100.0,8.2503,8.2657,8.2349,8.2426,402100.0
2009-05-15 15:55:00,10.73,10.73,10.68,10.68,892500.0,8.2426,8.2426,8.2042,8.2042,892500.0
2009-05-18 09:30:00,10.82,11.03,10.82,11.03,588400.0,8.3117,8.4731,8.3117,8.4731,588400.0
2009-05-18 09:35:00,11.04,11.1,10.99,11.0,463100.0,8.4807,8.5268,8.4423,8.45,463100.0
2009-05-18 09:40:00,11.0,11.01,10.88,11.0,329500.0,8.45,8.4577,8.3578,8.45,329500.0
2009-05-18 09:45:00,11.0,11.03,10.97,10.98,209600.0,8.45,8.4731,8.427,8.4347,209600.0
2009-05-18 09:50:00,10.98,11.04,10.95,10.98,159200.0,8.4347,8.4807,8.4116,8.4347,159200.0
2009-05-18 09:55:00,10.98,11.02,10.98,10.98,185500.0,8.4347,8.4654,8.4347,8.4347,185500.0
2009-05-18 10:00:00,10.99,11.01,10.96,10.98,149100.0,8.4423,8.4577,8.4193,8.4347,149100.0
2009-05-18 10:05:00,10.97,10.99,10.93,10.95,353500.0,8.427,8.4423,8.3962,8.4116,353500.0
2009-05-18 10:10:00,10.95,10.97,10.9,10.96,258900.0,8.4116,8.427,8.3732,8.4193,258900.0
2009-05-18 10:15:00,10.97,11.0,10.96,10.99,153500.0,8.427,8.45,8.4193,8.4423,153500.0
2009-05-18 10:20:00,10.99,11.02,10.98,10.99,403400.0,8.4423,8.4654,8.4347,8.4423,403400.0
2009-05-18 10:25:00,11.0,11.0,10.97,10.98,138800.0,8.45,8.45,8.427,8.4347,138800.0
2009-05-18 10:30:00,10.98,11.0,10.96,10.96,279100.0,8.4347,8.45,8.4193,8.4193,279100.0
2009-05-18 10:35:00,10.96,10.99,10.96,10.99,70600.0,8.4193,8.4423,8.4193,8.4423,70600.0
2009-05-18 10:40:00,10.99,11.04,10.96,11.04,236200.0,8.4423,8.4807,8.4193,8.4807,236200.0
2009-05-18 10:45:00,11.04,11.09,11.04,11.08,195700.0,8.4807,8.5192,8.4807,8.5115,195700.0
2009-05-18 10:50:00,11.08,11.1,11.06,11.1,217900.0,8.5115,8.5268,8.4961,8.5268,217900.0
2009-05-18 10:55:00,11.09,11.1,11.07,11.08,163500.0,8.5192,8.5268,8.5038,8.5115,163500.0
2009-05-18 11:00:00,11.09,11.1,11.06,11.07,170000.0,8.5192,8.5268,8.4961,8.5038,170000.0
2009-05-18 11:05:00,11.08,11.09,11.06,11.08,71100.0,8.5115,8.5192,8.4961,8.5115,71100.0
2009-05-18 11:10:00,11.08,11.1,11.07,11.1,175200.0,8.5115,8.5268,8.5038,8.5268,175200.0
2009-05-18 11:15:00,11.09,11.13,11.08,11.11,369100.0,8.5192,8.5499,8.5115,8.5345,369100.0
2009-05-18 11:20:00,11.1,11.11,11.07,11.09,215000.0,8.5268,8.5345,8.5038,8.5192,215000.0
2009-05-18 11:25:00,11.08,11.11,11.08,11.11,144500.0,8.5115,8.5345,8.5115,8.5345,144500.0
2009-05-18 11:30:00,11.11,11.14,11.11,11.13,147500.0,8.5345,8.5576,8.5345,8.5499,147500.0
2009-05-18 11:35:00,11.13,11.15,11.12,11.13,105200.0,8.5499,8.5652,8.5422,8.5499,105200.0
2009-05-18 11:40:00,11.13,11.13,11.11,11.11,41000.0,8.5499,8.5499,8.5345,8.5345,41000.0
2009-05-18 11:45:00,11.12,11.14,11.11,11.12,164200.0,8.5422,8.5576,8.5345,8.5422,164200.0
2009-05-18 11:50:00,11.12,11.13,11.11,11.12,64200.0,8.5422,8.5499,8.5345,8.5422,64200.0
2009-05-18 11:55:00,11.13,11.13,11.07,11.08,126000.0,8.5499,8.5499,8.5038,8.5115,126000.0
2009-05-18 12:00:00,11.07,11.09,11.04,11.05,138700.0,8.5038,8.5192,8.4807,8.4884,138700.0
2009-05-18 12:05:00,11.05,11.06,11.04,11.04,44500.0,8.4884,8.4961,8.4807,8.4807,44500.0
2009-05-18 12:10:00,11.04,11.06,11.04,11.05,52800.0,8.4807,8.4961,8.4807,8.4884,52800.0
2009-05-18 12:15:00,11.06,11.06,11.04,11.05,52000.0,8.4961,8.4961,8.4807,8.4884,52000.0
2009-05-18 12:20:00,11.06,11.06,11.03,11.03,70100.0,8.4961,8.4961,8.4731,8.4731,70100.0
2009-05-18 12:25:00,11.04,11.1,11.04,11.1,119400.0,8.4807,8.5268,8.4807,8.5268,119400.0
2009-05-18 12:30:00,11.09,11.1,11.08,11.09,26400.0,8.5192,8.5268,8.5115,8.5192,26400.0
2009-05-18 12:35:00,11.09,11.09,11.07,11.07,45000.0,8.5192,8.5192,8.5038,8.5038,45000.0
2009-05-18 12:40:00,11.08,11.13,11.07,11.13,166300.0,8.5115,8.5499,8.5038,8.5499,166300.0
2009-05-18 12:45:00,11.13,11.13,11.1,11.11,53900.0,8.5499,8.5499,8.5268,8.5345,53900.0
2009-05-18 12:50:00,11.11,11.11,11.1,11.1,41600.0,8.5345,8.5345,8.5268,8.5268,41600.0
2009-05-18 12:55:00,11.09,11.09,11.07,11.07,52900.0,8.5192,8.5192,8.5038,8.5038,52900.0
2009-05-18 13:00:00,11.07,11.07,11.05,11.05,48800.0,8.5038,8.5038,8.4884,8.4884,48800.0
2009-05-18 13:05:00,11.06,11.06,11.03,11.04,34700.0,8.4961,8.4961,8.4731,8.4807,34700.0
2009-05-18 13:10:00,11.04,11.05,11.02,11.05,123800.0,8.4807,8.4884,8.4654,8.4884,123800.0
2009-05-18 13:15:00,11.05,11.05,11.02,11.04,101500.0,8.4884,8.4884,8.4654,8.4807,101500.0
2009-05-18 13:20:00,11.03,11.04,11.02,11.03,27700.0,8.4731,8.4807,8.4654,8.4731,27700.0
2009-05-18 13:25:00,11.03,11.05,11.02,11.05,57300.0,8.4731,8.4884,8.4654,8.4884,57300.0
2009-05-18 13:30:00,11.05,11.07,11.04,11.06,194800.0,8.4884,8.5038,8.4807,8.4961,194800.0
2009-05-18 13:35:00,11.05,11.07,11.05,11.05,124500.0,8.4884,8.5038,8.4884,8.4884,124500.0
2009-05-18 13:40:00,11.05,11.06,11.0,11.01,125900.0,8.4884,8.4961,8.45,8.4577,125900.0
2009-05-18 13:45:00,11.01,11.02,11.0,11.02,56500.0,8.4577,8.4654,8.45,8.4654,56500.0
2009-05-18 13:50:00,11.02,11.04,11.01,11.03,144800.0,8.4654,8.4807,8.4577,8.4731,144800.0
2009-05-18 13:55:00,11.03,11.03,10.98,10.98,165100.0,8.4731,8.4731,8.4347,8.4347,165100.0
2009-05-18 14:00:00,10.98,10.99,10.97,10.99,54200.0,8.4347,8.4423,8.427,8.4423,54200.0
2009-05-18 14:05:00,10.99,11.0,10.98,11.0,29100.0,8.4423,8.45,8.4347,8.45,29100.0
2009-05-18 14:10:00,10.99,11.03,10.99,11.01,136500.0,8.4423,8.4731,8.4423,8.4577,136500.0
2009-05-18 14:15:00,11.0,11.04,10.99,11.0,203500.0,8.45,8.4807,8.4423,8.45,203500.0
2009-05-18 14:20:00,11.0,11.0,10.98,10.98,52200.0,8.45,8.45,8.4347,8.4347,52200.0
2009-05-18 14:25:00,10.98,10.99,10.95,10.97,145500.0,8.4347,8.4423,8.4116,8.427,145500.0
2009-05-18 14:30:00,10.96,11.02,10.96,10.98,215700.0,8.4193,8.4654,8.4193,8.4347,215700.0
2009-05-18 14:35:00,10.98,11.0,10.97,10.99,190200.0,8.4347,8.45,8.427,8.4423,190200.0
2009-05-18 14:40:00,10.99,11.05,10.98,11.04,168500.0,8.4423,8.4884,8.4347,8.4807,168500.0
2009-05-18 14:45:00,11.05,11.09,11.04,11.07,166700.0,8.4884,8.5192,8.4807,8.5038,166700.0
2009-05-18 14:50:00,11.07,11.09,11.06,11.07,247100.0,8.5038,8.5192,8.4961,8.5038,247100.0
2009-05-18 14:55:00,11.08,11.08,11.05,11.07,201800.0,8.5115,8.5115,8.4884,8.5038,201800.0
2009-05-18 15:00:00,11.06,11.07,11.03,11.04,134800.0,8.4961,8.5038,8.4731,8.4807,134800.0
2009-05-18 15:05:00,11.04,11.07,11.03,11.07,209700.0,8.4807,8.5038,8.4731,8.5038,209700.0
2009-05-18 15:10:00,11.07,11.07,11.03,11.05,229800.0,8.5038,8.5038,8.4731,8.4884,229800.0
2009-05-18 15:15:00,11.06,11.08,11.05,11.05,127800.0,8.4961,8.5115,8.4884,8.4884,127800.0
2009-05-18 15:20:00,11.06,11.08,11.03,11.08,232100.0,8.4961,8.5115,8.4731,8.5115,232100.0
2009-05-18 15:25:00,11.08,11.1,11.05,11.05,244900.0,8.5115,8.5268,8.4884,8.4884,244900.0
2009-05-18 15:30:00,11.05,11.07,11.03,11.07,266900.0,8.4884,8.5038,8.4731,8.5038,266900.0
2009-05-18 15:35:00,11.08,11.09,11.05,11.06,453300.0,8.5115,8.5192,8.4884,8.4961,453300.0
2009-05-18 15:40:00,11.07,11.07,11.02,11.06,422100.0,8.5038,8.5038,8.4654,8.4961,422100.0
2009-05-18 15:45:00,11.07,11.08,11.03,11.08,439700.0,8.5038,8.5115,8.4731,8.5115,439700.0
2009-05-18 15:50:00,11.07,11.12,11.06,11.08,743000.0,8.5038,8.5422,8.4961,8.5115,743000.0
2009-05-18 15:55:00,11.08,11.12,11.07,11.07,909600.0,8.5115,8.5422,8.5038,8.5038,909600.0
2009-05-19 09:30:00,11.19,11.22,11.01,11.11,405600.0,8.596,8.619,8.4577,8.5345,405600.0
2009-05-19 09:35:00,11.12,11.22,11.08,11.21,317900.0,8.5422,8.619,8.5115,8.6113,317900.0
2009-05-19 09:40:00,11.21,11.21,11.08,11.12,309700.0,8.6113,8.6113,8.5115,8.5422,309700.0
2009-05-19 09:45:00,11.12,11.16,11.08,11.16,497200.0,8.5422,8.5729,8.5115,8.5729,497200.0
2009-05-19 09:50:00,11.16,11.17,11.0,11.0,294700.0,8.5729,8.5806,8.45,8.45,294700.0
2009-05-19 09:55:00,11.0,11.08,10.99,11.06,286000.0,8.45,8.5115,8.4423,8.4961,286000.0
2009-05-19 10:00:00,11.06,11.06,11.0,11.02,238000.0,8.4961,8.4961,8.45,8.4654,238000.0
2009-05-19 10:05:00,11.02,11.08,11.01,11.04,249400.0,8.4654,8.5115,8.4577,8.4807,249400.0
2009-05-19 10:10:00,11.04,11.07,11.0,11.06,386300.0,8.4807,8.5038,8.45,8.4961,386300.0
2009-05-19 10:15:00,11.06,11.08,11.02,11.05,117700.0,8.4961,8.5115,8.4654,8.4884,117700.0
2009-05-19 10:20:00,11.04,11.07,11.01,11.07,197300.0,8.4807,8.5038,8.4577,8.5038,197300.0
2009-05-19 10:25:00,11.07,11.17,11.07,11.14,273600.0,8.5038,8.5806,8.5038,8.5576,273600.0
2009-05-19 10:30:00,11.14,11.16,11.12,11.12,107900.0,8.5576,8.5729,8.5422,8.5422,107900.0
2009-05-19 10:35:00,11.12,11.19,11.12,11.18,184500.0,8.5422,8.596,8.5422,8.5883,184500.0
2009-05-19 10:40:00,11.18,11.18,11.12,11.12,164300.0,8.5883,8.5883,8.5422,8.5422,164300.0
2009-05-19 10:45:00,11.12,11.13,11.07,11.07,240200.0,8.5422,8.5499,8.5038,8.5038,240200.0
2009-05-19 10:50:00,11.07,11.09,11.06,11.09,173100.0,8.5038,8.5192,8.4961,8.5192,173100.0
2009-05-19 10:55:00,11.09,11.1,11.05,11.09,151400.0,8.5192,8.5268,8.4884,8.5192,151400.0
2009-05-19 11:00:00,11.09,11.12,11.07,11.1,75800.0,8.5192,8.5422,8.5038,8.5268,75800.0
2009-05-19 11:05:00,11.08,11.08,11.05,11.06,64900.0,8.5115,8.5115,8.4884,8.4961,64900.0
2009-05-19 11:10:00,11.05,11.09,11.05,11.09,88600.0,8.4884,8.5192,8.4884,8.5192,88600.0
2009-05-19 11:15:00,11.08,11.14,11.08,11.09,182700.0,8.5115,8.5576,8.5115,8.5192,182700.0
2009-05-19 11:20:00,11.09,11.09,11.05,11.05,60400.0,8.5192,8.5192,8.4884,8.4884,60400.0
2009-05-19 11:25:00,11.05,11.08,11.03,11.08,167700.0,8.4884,8.5115,8.4731,8.5115,167700.0
2009-05-19 11:30:00,11.08,11.12,11.08,11.11,122800.0,8.5115,8.5422,8.5115,8.5345,122800.0
2009-05-19 11:35:00,11.1,11.16,11.1,11.16,112300.0,8.5268,8.5729,8.5268,8.5729,112300.0
2009-05-19 11:40:00,11.15,11.17,11.14,11.16,69800.0,8.5652,8.5806,8.5576,8.5729,69800.0
2009-05-19 11:45:00,11.16,11.17,11.13,11.14,114600.0,8.5729,8.5806,8.5499,8.5576,114600.0
2009-05-19 11:50:00,11.15,11.19,11.14,11.16,149500.0,8.5652,8.596,8.5576,8.5729,149500.0
2009-05-19 11:55:00,11.16,11.2,11.16,11.18,99400.0,8.5729,8.6037,8.5729,8.5883,99400.0
2009-05-19 12:00:00,11.18,11.19,11.15,11.16,87200.0,8.5883,8.596,8.5652,8.5729,87200.0
2009-05-19 12:05:00,11.15,11.18,11.15,11.18,164500.0,8.5652,8.5883,8.5652,8.5883,164500.0
2009-05-19 12:10:00,11.18,11.19,11.16,11.18,67000.0,8.5883,8.596,8.5729,8.5883,67000.0
2009-05-19 12:15:00,11.18,11.21,11.18,11.21,42400.0,8.5883,8.6113,8.5883,8.6113,42400.0
2009-05-19 12:20:00,11.21,11.21,11.19,11.2,83800.0,8.6113,8.6113,8.596,8.6037,83800.0
2009-05-19 12:25:00,11.19,11.22,11.19,11.22,48000.0,8.596,8.619,8.596,8.619,48000.0
2009-05-19 12:30:00,11.21,11.22,11.2,11.21,84400.0,8.6113,8.619,8.6037,8.6113,84400.0
2009-05-19 12:35:00,11.21,11.21,11.19,11.21,76800.0,8.6113,8.6113,8.596,8.6113,76800.0
2009-05-19 12:40:00,11.2,11.22,11.2,11.22,61400.0,8.6037,8.619,8.6037,8.619,61400.0
2009-05-19 12:45:00,11.21,11.22,11.19,11.21,139500.0,8.6113,8.619,8.596,8.6113,139500.0
2009-05-19 12:50:00,11.2,11.2,11.18,11.18,242600.0,8.6037,8.6037,8.5883,8.5883,242600.0
2009-05-19 12:55:00,11.18,11.19,11.16,11.17,55700.0,8.5883,8.596,8.5729,8.5806,55700.0
2009-05-19 13:00:00,11.16,11.17,11.15,11.16,90300.0,8.5729,8.5806,8.5652,8.5729,90300.0
2009-05-19 13:05:00,11.16,11.18,11.16,11.18,81700.0,8.5729,8.5883,8.5729,8.5883,81700.0
2009-05-19 13:10:00,11.18,11.19,11.16,11.16,65300.0,8.5883,8.596,8.5729,8.5729,65300.0
2009-05-19 13:15:00,11.16,11.19,11.16,11.19,58800.0,8.5729,8.596,8.5729,8.596,58800.0
2009-05-19 13:20:00,11.18,11.25,11.18,11.24,146400.0,8.5883,8.6421,8.5883,8.6344,146400.0
2009-05-19 13:25:00,11.24,11.25,11.22,11.25,112500.0,8.6344,8.6421,8.619,8.6421,112500.0
2009-05-19 13:30:00,11.25,11.28,11.25,11.25,151900.0,8.6421,8.6651,8.6421,8.6421,151900.0
2009-05-19 13:35:00,11.25,11.29,11.25,11.29,197400.0,8.6421,8.6728,8.6421,8.6728,197400.0
2009-05-19 13:40:00,11.28,11.31,11.28,11.29,175200.0,8.6651,8.6882,8.6651,8.6728,175200.0
2009-05-19 13:45:00,11.3,11.3,11.27,11.27,70000.0,8.6805,8.6805,8.6574,8.6574,70000.0
2009-05-19 13:50:00,11.27,11.28,11.26,11.28,156900.0,8.6574,8.6651,8.6497,8.6651,156900.0
2009-05-19 13:55:00,11.28,11.29,11.26,11.27,84800.0,8.6651,8.6728,8.6497,8.6574,84800.0
2009-05-19 14:00:00,11.27,11.28,11.24,11.24,94900.0,8.6574,8.6651,8.6344,8.6344,94900.0
2009-05-19 14:05:00,11.24,11.27,11.24,11.27,68200.0,8.6344,8.6574,8.6344,8.6574,68200.0
2009-05-19 14:10:00,11.27,11.27,11.25,11.26,236400.0,8.6574,8.6574,8.6421,8.6497,236400.0
2009-05-19 14:15:00,11.26,11.27,11.25,11.26,37200.0,8.6497,8.6574,8.6421,8.6497,37200.0
2009-05-19 14:20:00,11.26,11.27,11.24,11.26,113400.0,8.6497,8.6574,8.6344,8.6497,113400.0
2009-05-19 14:25:00,11.26,11.26,11.24,11.26,103900.0,8.6497,8.6497,8.6344,8.6497,103900.0
2009-05-19 14:30:00,11.25,11.27,11.23,11.26,262300.0,8.6421,8.6574,8.6267,8.6497,262300.0
2009-05-19 14:35:00,11.26,11.26,11.25,11.26,28400.0,8.6497,8.6497,8.6421,8.6497,28400.0
2009-05-19 14:40:00,11.25,11.26,11.24,11.24,74400.0,8.6421,8.6497,8.6344,8.6344,74400.0
2009-05-19 14:45:00,11.24,11.3,11.24,11.29,169700.0,8.6344,8.6805,8.6344,8.6728,169700.0
2009-05-19 14:50:00,11.28,11.29,11.26,11.29,118300.0,8.6651,8.6728,8.6497,8.6728,118300.0
2009-05-19 14:55:00,11.29,11.29,11.25,11.26,111000.0,8.6728,8.6728,8.6421,8.6497,111000.0
2009-05-19 15:00:00,11.25,11.28,11.25,11.28,95200.0,8.6421,8.6651,8.6421,8.6651,95200.0
2009-05-19 15:05:00,11.27,11.28,11.24,11.25,180600.0,8.6574,8.6651,8.6344,8.6421,180600.0
2009-05-19 15:10:00,11.25,11.26,11.22,11.23,170400.0,8.6421,8.6497,8.619,8.6267,170400.0
2009-05-19 15:15:00,11.22,11.25,11.22,11.25,100300.0,8.619,8.6421,8.619,8.6421,100300.0
2009-05-19 15:20:00,11.24,11.25,11.22,11.25,89300.0,8.6344,8.6421,8.619,8.6421,89300.0
2009-05-19 15:25:00,11.25,11.25,11.23,11.24,128300.0,8.6421,8.6421,8.6267,8.6344,128300.0
2009-05-19 15:30:00,11.24,11.24,11.19,11.19,394000.0,8.6344,8.6344,8.596,8.596,394000.0
2009-05-19 15:35:00,11.19,11.23,11.17,11.2,676700.0,8.596,8.6267,8.5806,8.6037,676700.0
2009-05-19 15:40:00,11.2,11.23,11.17,11.19,253500.0,8.6037,8.6267,8.5806,8.596,253500.0
2009-05-19 15:45:00,11.18,11.21,11.17,11.18,219600.0,8.5883,8.6113,8.5806,8.5883,219600.0
2009-05-19 15:50:00,11.17,11.19,11.14,11.15,492100.0,8.5806,8.596,8.5576,8.5652,492100.0
2009-05-19 15:55:00,11.16,11.16,11.13,11.14,884900.0,8.5729,8.5729,8.5499,8.5576,884900.0
2009-05-20 09:30:00,11.15,11.43,11.15,11.34,625500.0,8.5652,8.7803,8.5652,8.7112,625500.0
2009-05-20 09:35:00,11.34,11.38,11.3,11.34,402900.0,8.7112,8.7419,8.6805,8.7112,402900.0
2009-05-20 09:40:00,11.35,11.41,11.31,11.39,355900.0,8.7189,8.765,8.6882,8.7496,355900.0
2009-05-20 09:45:00,11.39,11.42,11.35,11.37,355300.0,8.7496,8.7727,8.7189,8.7342,355300.0
2009-05-20 09:50:00,11.38,11.42,11.35,11.39,246300.0,8.7419,8.7727,8.7189,8.7496,246300.0
2009-05-20 09:55:00,11.39,11.39,11.34,11.34,264300.0,8.7496,8.7496,8.7112,8.7112,264300.0
2009-05-20 10:00:00,11.35,11.43,11.35,11.41,359900.0,8.7189,8.7803,8.7189,8.765,359900.0
2009-05-20 10:05:00,11.43,11.45,11.41,11.42,199700.0,8.7803,8.7957,8.765,8.7727,199700.0
2009-05-20 10:10:00,11.42,11.42,11.37,11.39,197900.0,8.7727,8.7727,8.7342,8.7496,197900.0
2009-05-20 10:15:00,11.39,11.42,11.39,11.42,104600.0,8.7496,8.7727,8.7496,8.7727,104600.0
2009-05-20 10:20:00,11.42,11.46,11.39,11.41,524600.0,8.7727,8.8034,8.7496,8.765,524600.0
2009-05-20 10:25:00,11.41,11.42,11.34,11.34,511000.0,8.765,8.7727,8.7112,8.7112,511000.0
2009-05-20 10:30:00,11.34,11.37,11.31,11.32,513400.0,8.7112,8.7342,8.6882,8.6958,513400.0
2009-05-20 10:35:00,11.32,11.34,11.28,11.29,402400.0,8.6958,8.7112,8.6651,8.6728,402400.0
2009-05-20 10:40:00,11.31,11.33,11.28,11.3,593600.0,8.6882,8.7035,8.6651,8.6805,593600.0
2009-05-20 10:45:00,11.3,11.36,11.3,11.36,180400.0,8.6805,8.7266,8.6805,8.7266,180400.0
2009-05-20 10:50:00,11.36,11.37,11.34,11.35,288100.0,8.7266,8.7342,8.7112,8.7189,288100.0
2009-05-20 10:55:00,11.34,11.35,11.3,11.34,291700.0,8.7112,8.7189,8.6805,8.7112,291700.0
2009-05-20 11:00:00,11.33,11.38,11.31,11.36,190000.0,8.7035,8.7419,8.6882,8.7266,190000.0
2009-05-20 11:05:00,11.36,11.37,11.29,11.3,176600.0,8.7266,8.7342,8.6728,8.6805,176600.0
2009-05-20 11:10:00,11.29,11.3,11.27,11.3,332400.0,8.6728,8.6805,8.6574,8.6805,332400.0
2009-05-20 11:15:00,11.29,11.3,11.26,11.27,205100.0,8.6728,8.6805,8.6497,8.6574,205100.0
2009-05-20 11:20:00,11.27,11.28,11.24,11.24,344700.0,8.6574,8.6651,8.6344,8.6344,344700.0
2009-05-20 11:25:00,11.24,11.31,11.24,11.3,625100.0,8.6344,8.6882,8.6344,8.6805,625100.0
2009-05-20 11:30:00,11.29,11.31,11.26,11.3,338900.0,8.6728,8.6882,8.6497,8.6805,338900.0
2009-05-20 11:35:00,11.31,11.31,11.29,11.31,118500.0,8.6882,8.6882,8.6728,8.6882,118500.0
2009-05-20 11:40:00,11.3,11.36,11.3,11.33,237400.0,8.6805,8.7266,8.6805,8.7035,237400.0
2009-05-20 11:45:00,11.34,11.34,11.29,11.29,117400.0,8.7112,8.7112,8.6728,8.6728,117400.0
2009-05-20 11:50:00,11.28,11.31,11.25,11.25,171900.0,8.6651,8.6882,8.6421,8.6421,171900.0
2009-05-20 11:55:00,11.25,11.26,11.16,11.18,336200.0,8.6421,8.6497,8.5729,8.5883,336200.0
2009-05-20 12:00:00,11.18,11.19,11.16,11.17,242700.0,8.5883,8.596,8.5729,8.5806,242700.0
2009-05-20 12:05:00,11.18,11.18,11.12,11.12,187200.0,8.5883,8.5883,8.5422,8.5422,187200.0
2009-05-20 12:10:00,11.12,11.14,11.1,11.11,177000.0,8.5422,8.5576,8.5268,8.5345,177000.0
2009-05-20 12:15:00,11.12,11.12,11.09,11.1,130400.0,8.5422,8.5422,8.5192,8.5268,130400.0
2009-05-20 12:20:00,11.1,11.13,11.09,11.1,177800.0,8.5268,8.5499,8.5192,8.5268,177800.0
2009-05-20 12:25:00,11.11,11.12,11.08,11.11,124700.0,8.5345,8.5422,8.5115,8.5345,124700.0
2009-05-20 12:30:00,11.11,11.12,11.05,11.05,145600.0,8.5345,8.5422,8.4884,8.4884,145600.0
2009-05-20 12:35:00,11.05,11.06,11.02,11.04,130800.0,8.4884,8.4961,8.4654,8.4807,130800.0
2009-05-20 12:40:00,11.03,11.05,11.02,11.05,130600.0,8.4731,8.4884,8.4654,8.4884,130600.0
2009-05-20 12:45:00,11.05,11.08,11.04,11.06,143500.0,8.4884,8.5115,8.4807,8.4961,143500.0
2009-05-20 12:50:00,11.07,11.07,11.02,11.05,144800.0,8.5038,8.5038,8.4654,8.4884,144800.0
2009-05-20 12:55:00,11.05,11.05,10.98,10.98,188000.0,8.4884,8.4884,8.4347,8.4347,188000.0
2009-05-20 13:00:00,10.98,11.03,10.97,11.02,173200.0,8.4347,8.4731,8.427,8.4654,173200.0
2009-05-20 13:05:00,11.02,11.03,10.95,10.95,272300.0,8.4654,8.4731,8.4116,8.4116,272300.0
2009-05-20 13:10:00,10.96,11.0,10.95,11.0,145100.0,8.4193,8.45,8.4116,8.45,145100.0
2009-05-20 13:15:00,11.0,11.0,10.96,10.98,111000.0,8.45,8.45,8.4193,8.4347,111000.0
2009-05-20 13:20:00,10.98,10.99,10.95,10.98,105600.0,8.4347,8.4423,8.4116,8.4347,105600.0
2009-05-20 13:25:00,10.98,11.03,10.98,11.02,66700.0,8.4347,8.4731,8.4347,8.4654,66700.0
2009-05-20 13:30:00,11.03,11.04,11.02,11.03,137700.0,8.4731,8.4807,8.4654,8.4731,137700.0
2009-05-20 13:35:00,11.02,11.07,11.02,11.06,165600.0,8.4654,8.5038,8.4654,8.4961,165600.0
2009-05-20 13:40:00,11.07,11.1,11.06,11.07,187500.0,8.5038,8.5268,8.4961,8.5038,187500.0
2009-05-20 13:45:00,11.07,11.07,11.04,11.06,170800.0,8.5038,8.5038,8.4807,8.4961,170800.0
2009-05-20 13:50:00,11.07,11.09,11.06,11.07,92600.0,8.5038,8.5192,8.4961,8.5038,92600.0
2009-05-20 13:55:00,11.08,11.11,11.08,11.11,140000.0,8.5115,8.5345,8.5115,8.5345,140000.0
2009-05-20 14:00:00,11.11,11.11,11.03,11.08,419900.0,8.5345,8.5345,8.4731,8.5115,419900.0
2009-05-20 14:05:00,11.08,11.11,11.06,11.08,177200.0,8.5115,8.5345,8.4961,8.5115,177200.0
2009-05-20 14:10:00,11.09,11.11,11.07,11.09,118700.0,8.5192,8.5345,8.5038,8.5192,118700.0
2009-05-20 14:15:00,11.09,11.14,11.08,11.13,83800.0,8.5192,8.5576,8.5115,8.5499,83800.0
2009-05-20 14:20:00,11.14,11.16,11.14,11.16,133300.0,8.5576,8.5729,8.5576,8.5729,133300.0
2009-05-20 14:25:00,11.15,11.15,11.11,11.11,63200.0,8.5652,8.5652,8.5345,8.5345,63200.0
2009-05-20 14:30:00,11.11,11.12,11.05,11.07,205400.0,8.5345,8.5422,8.4884,8.5038,205400.0
2009-05-20 14:35:00,11.08,11.1,11.06,11.1,119000.0,8.5115,8.5268,8.4961,8.5268,119000.0
2009-05-20 14:40:00,11.09,11.15,11.09,11.14,231400.0,8.5192,8.5652,8.5192,8.5576,231400.0
2009-05-20 14:45:00,11.14,11.18,11.14,11.16,329700.0,8.5576,8.5883,8.5576,8.5729,329700.0
2009-05-20 14:50:00,11.16,11.21,11.14,11.19,362200.0,8.5729,8.6113,8.5576,8.596,362200.0
2009-05-20 14:55:00,11.2,11.2,11.16,11.18,234200.0,8.6037,8.6037,8.5729,8.5883,234200.0
2009-05-20 15:00:00,11.18,11.18,11.09,11.09,213800.0,8.5883,8.5883,8.5192,8.5192,213800.0
2009-05-20 15:05:00,11.09,11.14,11.09,11.09,217600.0,8.5192,8.5576,8.5192,8.5192,217600.0
2009-05-20 15:10:00,11.09,11.11,11.04,11.06,280900.0,8.5192,8.5345,8.4807,8.4961,280900.0
2009-05-20 15:15:00,11.06,11.09,11.03,11.08,201900.0,8.4961,8.5192,8.4731,8.5115,201900.0
2009-05-20 15:20:00,11.08,11.08,11.02,11.03,314100.0,8.5115,8.5115,8.4654,8.4731,314100.0
2009-05-20 15:25:00,11.03,11.06,11.02,11.03,209200.0,8.4731,8.4961,8.4654,8.4731,209200.0
2009-05-20 15:30:00,11.04,11.05,11.0,11.02,463900.0,8.4807,8.4884,8.45,8.4654,463900.0
2009-05-20 15:35:00,11.02,11.05,11.0,11.0,507700.0,8.4654,8.4884,8.45,8.45,507700.0
2009-05-20 15:40:00,11.01,11.02,10.92,10.94,424800.0,8.4577,8.4654,8.3886,8.4039,424800.0
2009-05-20 15:45:00,10.94,10.97,10.94,10.94,222400.0,8.4039,8.427,8.4039,8.4039,222400.0
2009-05-20 15:50:00,10.94,10.97,10.94,10.96,459500.0,8.4039,8.427,8.4039,8.4193,459500.0
2009-05-20 15:55:00,10.95,10.99,10.94,10.97,882300.0,8.4116,8.4423,8.4039,8.427,882300.0
2009-05-21 09:30:00,10.88,10.97,10.8,10.91,551100.0,8.3578,8.427,8.2964,8.3809,551100.0
2009-05-21 09:35:00,10.9,10.96,10.81,10.85,324300.0,8.3732,8.4193,8.3041,8.3348,324300.0
2009-05-21 09:40:00,10.84,10.91,10.8,10.87,431300.0,8.3271,8.3809,8.2964,8.3502,431300.0
2009-05-21 09:45:00,10.87,11.01,10.87,10.94,376400.0,8.3502,8.4577,8.3502,8.4039,376400.0
2009-05-21 09:50:00,10.95,11.03,10.9,10.9,379000.0,8.4116,8.4731,8.3732,8.3732,379000.0
2009-05-21 09:55:00,10.9,10.91,10.82,10.84,290200.0,8.3732,8.3809,8.3117,8.3271,290200.0
2009-05-21 10:00:00,10.83,10.93,10.83,10.86,489600.0,8.3194,8.3962,8.3194,8.3425,489600.0
2009-05-21 10:05:00,10.87,10.95,10.86,10.91,310800.0,8.3502,8.4116,8.3425,8.3809,310800.0
2009-05-21 10:10:00,10.91,10.93,10.81,10.82,277300.0,8.3809,8.3962,8.3041,8.3117,277300.0
2009-05-21 10:15:00,10.82,10.82,10.76,10.79,608500.0,8.3117,8.3117,8.2657,8.2887,608500.0
2009-05-21 10:20:00,10.79,10.86,10.75,10.77,489400.0,8.2887,8.3425,8.258,8.2733,489400.0
2009-05-21 10:25:00,10.77,10.8,10.73,10.8,369500.0,8.2733,8.2964,8.2426,8.2964,369500.0
2009-05-21 10:30:00,10.79,10.79,10.73,10.75,165100.0,8.2887,8.2887,8.2426,8.258,165100.0
2009-05-21 10:35:00,10.75,10.78,10.74,10.77,146300.0,8.258,8.281,8.2503,8.2733,146300.0
2009-05-21 10:40:00,10.77,10.84,10.77,10.84,535100.0,8.2733,8.3271,8.2733,8.3271,535100.0
2009-05-21 10:45:00,10.83,10.85,10.77,10.77,239000.0,8.3194,8.3348,8.2733,8.2733,239000.0
2009-05-21 10:50:00,10.77,10.77,10.72,10.72,217100.0,8.2733,8.2733,8.2349,8.2349,217100.0
2009-05-21 10:55:00,10.72,10.73,10.7,10.7,188500.0,8.2349,8.2426,8.2196,8.2196,188500.0
2009-05-21 11:00:00,10.7,10.72,10.62,10.67,282800.0,8.2196,8.2349,8.1581,8.1965,282800.0
2009-05-21 11:05:00,10.66,10.68,10.6,10.62,274000.0,8.1888,8.2042,8.1427,8.1581,274000.0
2009-05-21 11:10:00,10.61,10.72,10.61,10.69,281300.0,8.1504,8.2349,8.1504,8.2119,281300.0
2009-05-21 11:15:00,10.7,10.75,10.7,10.73,294900.0,8.2196,8.258,8.2196,8.2426,294900.0
2009-05-21 11:20:00,10.73,10.74,10.69,10.69,249200.0,8.2426,8.2503,8.2119,8.2119,249200.0
2009-05-21 11:25:00,10.69,10.69,10.65,10.65,86500.0,8.2119,8.2119,8.1812,8.1812,86500.0
2009-05-21 11:30:00,10.65,10.67,10.63,10.66,158300.0,8.1812,8.1965,8.1658,8.1888,158300.0
2009-05-21 11:35:00,10.66,10.71,10.66,10.69,131400.0,8.1888,8.2272,8.1888,8.2119,131400.0
2009-05-21 11:40:00,10.68,10.7,10.67,10.69,136100.0,8.2042,8.2196,8.1965,8.2119,136100.0
2009-05-21 11:45:00,10.68,10.69,10.66,10.67,58800.0,8.2042,8.2119,8.1888,8.1965,58800.0
2009-05-21 11:50:00,10.66,10.69,10.66,10.68,115800.0,8.1888,8.2119,8.1888,8.2042,115800.0
2009-05-21 11:55:00,10.69,10.71,10.69,10.69,74500.0,8.2119,8.2272,8.2119,8.2119,74500.0
2009-05-21 12:00:00,10.7,10.71,10.68,10.7,104000.0,8.2196,8.2272,8.2042,8.2196,104000.0
2009-05-21 12:05:00,10.69,10.7,10.66,10.66,102200.0,8.2119,8.2196,8.1888,8.1888,102200.0
2009-05-21 12:10:00,10.66,10.67,10.65,10.67,130000.0,8.1888,8.1965,8.1812,8.1965,130000.0
2009-05-21 12:15:00,10.66,10.68,10.65,10.66,170000.0,8.1888,8.2042,8.1812,8.1888,170000.0
2009-05-21 12:20:00,10.66,10.67,10.64,10.64,166500.0,8.1888,8.1965,8.1735,8.1735,166500.0
2009-05-21 12:25:00,10.65,10.67,10.64,10.67,144100.0,8.1812,8.1965,8.1735,8.1965,144100.0
2009-05-21 12:30:00,10.67,10.67,10.66,10.67,50200.0,8.1965,8.1965,8.1888,8.1965,50200.0
2009-05-21 12:35:00,10.66,10.69,10.65,10.69,89700.0,8.1888,8.2119,8.1812,8.2119,89700.0
2009-05-21 12:40:00,10.69,10.69,10.65,10.66,117400.0,8.2119,8.2119,8.1812,8.1888,117400.0
2009-05-21 12:45:00,10.66,10.67,10.65,10.67,72900.0,8.1888,8.1965,8.1812,8.1965,72900.0
2009-05-21 12:50:00,10.67,10.67,10.65,10.65,98200.0,8.1965,8.1965,8.1812,8.1812,98200.0
2009-05-21 12:55:00,10.65,10.7,10.65,10.68,90700.0,8.1812,8.2196,8.1812,8.2042,90700.0
2009-05-21 13:00:00,10.69,10.7,10.66,10.66,81300.0,8.2119,8.2196,8.1888,8.1888,81300.0
2009-05-21 13:05:00,10.66,10.67,10.64,10.65,151800.0,8.1888,8.1965,8.1735,8.1812,151800.0
2009-05-21 13:10:00,10.64,10.66,10.63,10.65,137400.0,8.1735,8.1888,8.1658,8.1812,137400.0
2009-05-21 13:15:00,10.65,10.66,10.61,10.61,106700.0,8.1812,8.1888,8.1504,8.1504,106700.0
2009-05-21 13:20:00,10.61,10.62,10.6,10.61,134600.0,8.1504,8.1581,8.1427,8.1504,134600.0
2009-05-21 13:25:00,10.62,10.63,10.58,10.6,147700.0,8.1581,8.1658,8.1274,8.1427,147700.0
2009-05-21 13:30:00,10.6,10.6,10.59,10.59,65300.0,8.1427,8.1427,8.1351,8.1351,65300.0
2009-05-21 13:35:00,10.59,10.6,10.58,10.6,106400.0,8.1351,8.1427,8.1274,8.1427,106400.0
2009-05-21 13:40:00,10.59,10.6,10.58,10.58,37800.0,8.1351,8.1427,8.1274,8.1274,37800.0
2009-05-21 13:45:00,10.59,10.63,10.58,10.62,103000.0,8.1351,8.1658,8.1274,8.1581,103000.0
2009-05-21 13:50:00,10.62,10.63,10.57,10.58,117200.0,8.1581,8.1658,8.1197,8.1274,117200.0
2009-05-21 13:55:00,10.58,10.61,10.57,10.59,138400.0,8.1274,8.1504,8.1197,8.1351,138400.0
2009-05-21 14:00:00,10.59,10.62,10.57,10.57,107400.0,8.1351,8.1581,8.1197,8.1197,107400.0
2009-05-21 14:05:00,10.57,10.58,10.52,10.55,356400.0,8.1197,8.1274,8.0813,8.1043,356400.0
2009-05-21 14:10:00,10.55,10.55,10.51,10.51,146600.0,8.1043,8.1043,8.0736,8.0736,146600.0
2009-05-21 14:15:00,10.51,10.53,10.51,10.52,97200.0,8.0736,8.089,8.0736,8.0813,97200.0
2009-05-21 14:20:00,10.53,10.53,10.51,10.52,215000.0,8.089,8.089,8.0736,8.0813,215000.0
2009-05-21 14:25:00,10.52,10.53,10.52,10.52,74200.0,8.0813,8.089,8.0813,8.0813,74200.0
2009-05-21 14:30:00,10.52,10.54,10.5,10.54,151100.0,8.0813,8.0967,8.0659,8.0967,151100.0
2009-05-21 14:35:00,10.53,10.56,10.51,10.51,187000.0,8.089,8.112,8.0736,8.0736,187000.0
2009-05-21 14:40:00,10.51,10.53,10.5,10.51,107100.0,8.0736,8.089,8.0659,8.0736,107100.0
2009-05-21 14:45:00,10.51,10.52,10.5,10.51,96800.0,8.0736,8.0813,8.0659,8.0736,96800.0
2009-05-21 14:50:00,10.52,10.54,10.51,10.52,203900.0,8.0813,8.0967,8.0736,8.0813,203900.0
2009-05-21 14:55:00,10.51,10.56,10.51,10.56,149800.0,8.0736,8.112,8.0736,8.112,149800.0
2009-05-21 15:00:00,10.55,10.6,10.54,10.58,175400.0,8.1043,8.1427,8.0967,8.1274,175400.0
2009-05-21 15:05:00,10.59,10.59,10.53,10.53,188900.0,8.1351,8.1351,8.089,8.089,188900.0
2009-05-21 15:10:00,10.54,10.56,10.53,10.55,246900.0,8.0967,8.112,8.089,8.1043,246900.0
2009-05-21 15:15:00,10.56,10.6,10.55,10.59,195500.0,8.112,8.1427,8.1043,8.1351,195500.0
2009-05-21 15:20:00,10.58,10.59,10.55,10.58,366400.0,8.1274,8.1351,8.1043,8.1274,366400.0
2009-05-21 15:25:00,10.57,10.58,10.54,10.57,298300.0,8.1197,8.1274,8.0967,8.1197,298300.0
2009-05-21 15:30:00,10.57,10.64,10.56,10.61,308800.0,8.1197,8.1735,8.112,8.1504,308800.0
2009-05-21 15:35:00,10.61,10.64,10.59,10.63,272200.0,8.1504,8.1735,8.1351,8.1658,272200.0
2009-05-21 15:40:00,10.63,10.64,10.58,10.63,435100.0,8.1658,8.1735,8.1274,8.1658,435100.0
2009-05-21 15:45:00,10.63,10.66,10.61,10.62,324500.0,8.1658,8.1888,8.1504,8.1581,324500.0
2009-05-21 15:50:00,10.61,10.68,10.61,10.66,422100.0,8.1504,8.2042,8.1504,8.1888,422100.0
2009-05-21 15:55:00,10.66,10.67,10.64,10.64,854300.0,8.1888,8.1965,8.1735,8.1735,854300.0
2009-05-22 09:30:00,10.65,10.74,10.62,10.62,213400.0,8.1812,8.2503,8.1581,8.1581,213400.0
2009-05-22 09:35:00,10.62,10.7,10.56,10.6,370300.0,8.1581,8.2196,8.112,8.1427,370300.0
2009-05-22 09:40:00,10.59,10.63,10.53,10.56,121900.0,8.1351,8.1658,8.089,8.112,121900.0
2009-05-22 09:45:00,10.56,10.57,10.51,10.55,338900.0,8.112,8.1197,8.0736,8.1043,338900.0
2009-05-22 09:50:00,10.55,10.56,10.47,10.54,303900.0,8.1043,8.112,8.0429,8.0967,303900.0
2009-05-22 09:55:00,10.54,10.6,10.51,10.57,158500.0,8.0967,8.1427,8.0736,8.1197,158500.0
2009-05-22 10:00:00,10.56,10.64,10.55,10.64,410700.0,8.112,8.1735,8.1043,8.1735,410700.0
2009-05-22 10:05:00,10.62,10.68,10.6,10.61,232700.0,8.1581,8.2042,8.1427,8.1504,232700.0
2009-05-22 10:10:00,10.61,10.67,10.57,10.6,242100.0,8.1504,8.1965,8.1197,8.1427,242100.0
2009-05-22 10:15:00,10.6,10.69,10.59,10.67,133000.0,8.1427,8.2119,8.1351,8.1965,133000.0
2009-05-22 10:20:00,10.67,10.73,10.65,10.67,179700.0,8.1965,8.2426,8.1812,8.1965,179700.0
2009-05-22 10:25:00,10.68,10.73,10.66,10.7,221100.0,8.2042,8.2426,8.1888,8.2196,221100.0
2009-05-22 10:30:00,10.69,10.72,10.65,10.7,365900.0,8.2119,8.2349,8.1812,8.2196,365900.0
2009-05-22 10:35:00,10.7,10.7,10.67,10.68,75000.0,8.2196,8.2196,8.1965,8.2042,75000.0
2009-05-22 10:40:00,10.67,10.73,10.66,10.7,225100.0,8.1965,8.2426,8.1888,8.2196,225100.0
2009-05-22 10:45:00,10.71,10.73,10.69,10.69,128600.0,8.2272,8.2426,8.2119,8.2119,128600.0
2009-05-22 10:50:00,10.69,10.74,10.69,10.72,314800.0,8.2119,8.2503,8.2119,8.2349,314800.0
2009-05-22 10:55:00,10.72,10.74,10.7,10.73,191700.0,8.2349,8.2503,8.2196,8.2426,191700.0
2009-05-22 11:00:00,10.73,10.78,10.73,10.76,376500.0,8.2426,8.281,8.2426,8.2657,376500.0
2009-05-22 11:05:00,10.75,10.79,10.74,10.79,83200.0,8.258,8.2887,8.2503,8.2887,83200.0
2009-05-22 11:10:00,10.79,10.81,10.77,10.79,182600.0,8.2887,8.3041,8.2733,8.2887,182600.0
2009-05-22 11:15:00,10.8,10.81,10.79,10.81,224100.0,8.2964,8.3041,8.2887,8.3041,224100.0
2009-05-22 11:20:00,10.8,10.81,10.79,10.79,80000.0,8.2964,8.3041,8.2887,8.2887,80000.0
2009-05-22 11:25:00,10.79,10.8,10.78,10.8,63000.0,8.2887,8.2964,8.281,8.2964,63000.0
2009-05-22 11:30:00,10.8,10.8,10.79,10.8,35300.0,8.2964,8.2964,8.2887,8.2964,35300.0
2009-05-22 11:35:00,10.79,10.8,10.77,10.79,235300.0,8.2887,8.2964,8.2733,8.2887,235300.0
2009-05-22 11:40:00,10.78,10.82,10.78,10.8,120200.0,8.281,8.3117,8.281,8.2964,120200.0
2009-05-22 11:45:00,10.8,10.82,10.8,10.81,64400.0,8.2964,8.3117,8.2964,8.3041,64400.0
2009-05-22 11:50:00,10.81,10.82,10.76,10.76,134500.0,8.3041,8.3117,8.2657,8.2657,134500.0
2009-05-22 11:55:00,10.76,10.77,10.74,10.76,70200.0,8.2657,8.2733,8.2503,8.2657,70200.0
2009-05-22 12:00:00,10.77,10.79,10.74,10.76,120600.0,8.2733,8.2887,8.2503,8.2657,120600.0
2009-05-22 12:05:00,10.76,10.77,10.76,10.77,20900.0,8.2657,8.2733,8.2657,8.2733,20900.0
2009-05-22 12:10:00,10.76,10.77,10.75,10.76,95800.0,8.2657,8.2733,8.258,8.2657,95800.0
2009-05-22 12:15:00,10.76,10.8,10.75,10.79,132000.0,8.2657,8.2964,8.258,8.2887,132000.0
2009-05-22 12:20:00,10.78,10.79,10.76,10.76,45900.0,8.281,8.2887,8.2657,8.2657,45900.0
2009-05-22 12:25:00,10.76,10.77,10.75,10.76,194100.0,8.2657,8.2733,8.258,8.2657,194100.0
2009-05-22 12:30:00,10.76,10.77,10.75,10.77,44900.0,8.2657,8.2733,8.258,8.2733,44900.0
2009-05-22 12:35:00,10.77,10.78,10.76,10.76,86700.0,8.2733,8.281,8.2657,8.2657,86700.0
2009-05-22 12:40:00,10.77,10.8,10.77,10.8,85200.0,8.2733,8.2964,8.2733,8.2964,85200.0
2009-05-22 12:45:00,10.79,10.8,10.76,10.76,47000.0,8.2887,8.2964,8.2657,8.2657,47000.0
2009-05-22 12:50:00,10.77,10.79,10.76,10.79,31600.0,8.2733,8.2887,8.2657,8.2887,31600.0
2009-05-22 12:55:00,10.78,10.81,10.78,10.81,49700.0,8.281,8.3041,8.281,8.3041,49700.0
2009-05-22 13:00:00,10.8,10.82,10.8,10.82,50400.0,8.2964,8.3117,8.2964,8.3117,50400.0
2009-05-22 13:05:00,10.82,10.82,10.79,10.79,53100.0,8.3117,8.3117,8.2887,8.2887,53100.0
2009-05-22 13:10:00,10.8,10.8,10.77,10.78,47300.0,8.2964,8.2964,8.2733,8.281,47300.0
2009-05-22 13:15:00,10.78,10.79,10.77,10.78,12300.0,8.281,8.2887,8.2733,8.281,12300.0
2009-05-22 13:20:00,10.78,10.79,10.77,10.77,64100.0,8.281,8.2887,8.2733,8.2733,64100.0
2009-05-22 13:25:00,10.77,10.78,10.75,10.75,46100.0,8.2733,8.281,8.258,8.258,46100.0
2009-05-22 13:30:00,10.75,10.76,10.73,10.75,231300.0,8.258,8.2657,8.2426,8.258,231300.0
2009-05-22 13:35:00,10.75,10.76,10.75,10.75,78200.0,8.258,8.2657,8.258,8.258,78200.0
2009-05-22 13:40:00,10.76,10.78,10.75,10.78,49900.0,8.2657,8.281,8.258,8.281,49900.0
2009-05-22 13:45:00,10.77,10.81,10.76,10.77,99800.0,8.2733,8.3041,8.2657,8.2733,99800.0
2009-05-22 13:50:00,10.77,10.78,10.75,10.75,45200.0,8.2733,8.281,8.258,8.258,45200.0
2009-05-22 13:55:00,10.75,10.78,10.74,10.78,128300.0,8.258,8.281,8.2503,8.281,128300.0
2009-05-22 14:00:00,10.79,10.83,10.78,10.8,146600.0,8.2887,8.3194,8.281,8.2964,146600.0
2009-05-22 14:05:00,10.81,10.81,10.78,10.79,236300.0,8.3041,8.3041,8.281,8.2887,236300.0
2009-05-22 14:10:00,10.8,10.8,10.77,10.77,30600.0,8.2964,8.2964,8.2733,8.2733,30600.0
2009-05-22 14:15:00,10.78,10.79,10.77,10.79,65000.0,8.281,8.2887,8.2733,8.2887,65000.0
2009-05-22 14:20:00,10.78,10.8,10.78,10.79,62600.0,8.281,8.2964,8.281,8.2887,62600.0
2009-05-22 14:25:00,10.78,10.8,10.77,10.79,129400.0,8.281,8.2964,8.2733,8.2887,129400.0
2009-05-22 14:30:00,10.79,10.8,10.77,10.78,204500.0,8.2887,8.2964,8.2733,8.281,204500.0
2009-05-22 14:35:00,10.78,10.78,10.77,10.77,14900.0,8.281,8.281,8.2733,8.2733,14900.0
2009-05-22 14:40:00,10.78,10.8,10.78,10.78,116600.0,8.281,8.2964,8.281,8.281,116600.0
2009-05-22 14:45:00,10.78,10.79,10.77,10.78,50600.0,8.281,8.2887,8.2733,8.281,50600.0
2009-05-22 14:50:00,10.77,10.78,10.76,10.78,95500.0,8.2733,8.281,8.2657,8.281,95500.0
2009-05-22 14:55:00,10.78,10.82,10.78,10.82,103100.0,8.281,8.3117,8.281,8.3117,103100.0
2009-05-22 15:00:00,10.82,10.82,10.79,10.81,101300.0,8.3117,8.3117,8.2887,8.3041,101300.0
2009-05-22 15:05:00,10.8,10.82,10.8,10.82,49700.0,8.2964,8.3117,8.2964,8.3117,49700.0
2009-05-22 15:10:00,10.82,10.85,10.81,10.83,108400.0,8.3117,8.3348,8.3041,8.3194,108400.0
2009-05-22 15:15:00,10.83,10.83,10.8,10.81,306700.0,8.3194,8.3194,8.2964,8.3041,306700.0
2009-05-22 15:20:00,10.8,10.82,10.77,10.77,232700.0,8.2964,8.3117,8.2733,8.2733,232700.0
2009-05-22 15:25:00,10.77,10.78,10.75,10.76,87800.0,8.2733,8.281,8.258,8.2657,87800.0
2009-05-22 15:30:00,10.77,10.77,10.74,10.77,192000.0,8.2733,8.2733,8.2503,8.2733,192000.0
2009-05-22 15:35:00,10.76,10.82,10.76,10.8,151200.0,8.2657,8.3117,8.2657,8.2964,151200.0
2009-05-22 15:40:00,10.79,10.8,10.76,10.77,232600.0,8.2887,8.2964,8.2657,8.2733,232600.0
2009-05-22 15:45:00,10.75,10.77,10.71,10.74,380000.0,8.258,8.2733,8.2272,8.2503,380000.0
2009-05-22 15:50:00,10.73,10.74,10.69,10.71,370000.0,8.2426,8.2503,8.2119,8.2272,370000.0
2009-05-22 15:55:00,10.71,10.72,10.67,10.68,500500.0,8.2272,8.2349,8.1965,8.2042,500500.0
2009-05-26 09:30:00,10.52,10.71,10.47,10.68,636300.0,8.0813,8.2272,8.0429,8.2042,636300.0
2009-05-26 09:35:00,10.67,10.74,10.65,10.74,457400.0,8.1965,8.2503,8.1812,8.2503,457400.0
2009-05-26 09:40:00,10.74,10.85,10.71,10.79,321300.0,8.2503,8.3348,8.2272,8.2887,321300.0
2009-05-26 09:45:00,10.78,10.93,10.78,10.88,434500.0,8.281,8.3962,8.281,8.3578,434500.0
2009-05-26 09:50:00,10.87,10.88,10.77,10.77,403500.0,8.3502,8.3578,8.2733,8.2733,403500.0
2009-05-26 09:55:00,10.77,10.8,10.72,10.76,178300.0,8.2733,8.2964,8.2349,8.2657,178300.0
2009-05-26 10:00:00,10.76,10.92,10.76,10.89,585700.0,8.2657,8.3886,8.2657,8.3655,585700.0
2009-05-26 10:05:00,10.89,10.97,10.88,10.91,471900.0,8.3655,8.427,8.3578,8.3809,471900.0
2009-05-26 10:10:00,10.92,11.0,10.92,10.98,328200.0,8.3886,8.45,8.3886,8.4347,328200.0
2009-05-26 10:15:00,10.98,11.03,10.94,10.97,376800.0,8.4347,8.4731,8.4039,8.427,376800.0
2009-05-26 10:20:00,10.96,10.98,10.91,10.95,362300.0,8.4193,8.4347,8.3809,8.4116,362300.0
2009-05-26 10:25:00,10.94,10.97,10.88,10.94,220600.0,8.4039,8.427,8.3578,8.4039,220600.0
2009-05-26 10:30:00,10.94,11.03,10.93,11.02,335800.0,8.4039,8.4731,8.3962,8.4654,335800.0
2009-05-26 10:35:00,11.02,11.06,10.99,11.0,259600.0,8.4654,8.4961,8.4423,8.45,259600.0
2009-05-26 10:40:00,10.99,11.05,10.99,11.02,428600.0,8.4423,8.4884,8.4423,8.4654,428600.0
2009-05-26 10:45:00,11.02,11.07,11.01,11.07,313200.0,8.4654,8.5038,8.4577,8.5038,313200.0
2009-05-26 10:50:00,11.06,11.12,11.06,11.11,208100.0,8.4961,8.5422,8.4961,8.5345,208100.0
2009-05-26 10:55:00,11.11,11.14,11.07,11.09,412400.0,8.5345,8.5576,8.5038,8.5192,412400.0
2009-05-26 11:00:00,11.09,11.13,11.09,11.09,261600.0,8.5192,8.5499,8.5192,8.5192,261600.0
2009-05-26 11:05:00,11.09,11.13,11.09,11.12,179400.0,8.5192,8.5499,8.5192,8.5422,179400.0
2009-05-26 11:10:00,11.11,11.13,11.11,11.12,95900.0,8.5345,8.5499,8.5345,8.5422,95900.0
2009-05-26 11:15:00,11.11,11.12,11.09,11.1,153800.0,8.5345,8.5422,8.5192,8.5268,153800.0
2009-05-26 11:20:00,11.1,11.1,11.08,11.1,266500.0,8.5268,8.5268,8.5115,8.5268,266500.0
2009-05-26 11:25:00,11.09,11.1,11.05,11.05,210400.0,8.5192,8.5268,8.4884,8.4884,210400.0
2009-05-26 11:30:00,11.05,11.06,10.99,11.0,657300.0,8.4884,8.4961,8.4423,8.45,657300.0
2009-05-26 11:35:00,10.99,11.01,10.99,11.01,75600.0,8.4423,8.4577,8.4423,8.4577,75600.0
2009-05-26 11:40:00,11.01,11.06,11.0,11.05,220400.0,8.4577,8.4961,8.45,8.4884,220400.0
2009-05-26 11:45:00,11.05,11.05,11.02,11.03,241200.0,8.4884,8.4884,8.4654,8.4731,241200.0
2009-05-26 11:50:00,11.03,11.04,11.02,11.02,185400.0,8.4731,8.4807,8.4654,8.4654,185400.0
2009-05-26 11:55:00,11.03,11.05,11.03,11.03,180800.0,8.4731,8.4884,8.4731,8.4731,180800.0
2009-05-26 12:00:00,11.02,11.03,11.0,11.0,201200.0,8.4654,8.4731,8.45,8.45,201200.0
2009-05-26 12:05:00,11.01,11.01,10.98,10.99,81700.0,8.4577,8.4577,8.4347,8.4423,81700.0
2009-05-26 12:10:00,10.99,11.01,10.98,11.0,145900.0,8.4423,8.4577,8.4347,8.45,145900.0
2009-05-26 12:15:00,10.99,11.01,10.98,11.0,121500.0,8.4423,8.4577,8.4347,8.45,121500.0
2009-05-26 12:20:00,11.0,11.0,10.99,11.0,84900.0,8.45,8.45,8.4423,8.45,84900.0
2009-05-26 12:25:00,11.0,11.0,10.98,11.0,281000.0,8.45,8.45,8.4347,8.45,281000.0
2009-05-26 12:30:00,10.99,11.0,10.96,10.98,162300.0,8.4423,8.45,8.4193,8.4347,162300.0
2009-05-26 12:35:00,10.98,10.98,10.96,10.96,41100.0,8.4347,8.4347,8.4193,8.4193,41100.0
2009-05-26 12:40:00,10.97,10.97,10.96,10.97,107600.0,8.427,8.427,8.4193,8.427,107600.0
2009-05-26 12:45:00,10.97,10.98,10.94,10.98,204800.0,8.427,8.4347,8.4039,8.4347,204800.0
2009-05-26 12:50:00,10.98,11.03,10.97,11.0,155200.0,8.4347,8.4731,8.427,8.45,155200.0
2009-05-26 12:55:00,11.01,11.01,10.97,10.98,60500.0,8.4577,8.4577,8.427,8.4347,60500.0
2009-05-26 13:00:00,10.98,11.0,10.96,10.97,135800.0,8.4347,8.45,8.4193,8.427,135800.0
2009-05-26 13:05:00,10.97,10.99,10.96,10.97,194600.0,8.427,8.4423,8.4193,8.427,194600.0
2009-05-26 13:10:00,10.96,10.96,10.93,10.94,82600.0,8.4193,8.4193,8.3962,8.4039,82600.0
2009-05-26 13:15:00,10.94,10.97,10.93,10.97,77800.0,8.4039,8.427,8.3962,8.427,77800.0
2009-05-26 13:20:00,10.96,10.96,10.93,10.95,94600.0,8.4193,8.4193,8.3962,8.4116,94600.0
2009-05-26 13:25:00,10.94,10.95,10.93,10.94,150100.0,8.4039,8.4116,8.3962,8.4039,150100.0
2009-05-26 13:30:00,10.95,10.95,10.92,10.95,110000.0,8.4116,8.4116,8.3886,8.4116,110000.0
2009-05-26 13:35:00,10.94,10.97,10.94,10.96,73800.0,8.4039,8.427,8.4039,8.4193,73800.0
2009-05-26 13:40:00,10.96,10.98,10.95,10.98,56500.0,8.4193,8.4347,8.4116,8.4347,56500.0
2009-05-26 13:45:00,10.98,11.0,10.98,11.0,191500.0,8.4347,8.45,8.4347,8.45,191500.0
2009-05-26 13:50:00,10.99,11.0,10.94,10.95,132700.0,8.4423,8.45,8.4039,8.4116,132700.0
2009-05-26 13:55:00,10.95,10.98,10.92,10.98,149400.0,8.4116,8.4347,8.3886,8.4347,149400.0
2009-05-26 14:00:00,10.98,11.0,10.96,11.0,309500.0,8.4347,8.45,8.4193,8.45,309500.0
2009-05-26 14:05:00,11.0,11.0,10.96,10.97,132100.0,8.45,8.45,8.4193,8.427,132100.0
2009-05-26 14:10:00,10.98,10.98,10.94,10.96,79800.0,8.4347,8.4347,8.4039,8.4193,79800.0
2009-05-26 14:15:00,10.95,10.99,10.95,10.98,39700.0,8.4116,8.4423,8.4116,8.4347,39700.0
2009-05-26 14:20:00,10.98,10.98,10.94,10.96,255500.0,8.4347,8.4347,8.4039,8.4193,255500.0
2009-05-26 14:25:00,10.97,10.97,10.93,10.94,121500.0,8.427,8.427,8.3962,8.4039,121500.0
2009-05-26 14:30:00,10.94,10.95,10.92,10.95,155900.0,8.4039,8.4116,8.3886,8.4116,155900.0
2009-05-26 14:35:00,10.94,10.96,10.94,10.96,34700.0,8.4039,8.4193,8.4039,8.4193,34700.0
2009-05-26 14:40:00,10.96,10.98,10.94,10.96,159700.0,8.4193,8.4347,8.4039,8.4193,159700.0
2009-05-26 14:45:00,10.95,10.97,10.94,10.95,137900.0,8.4116,8.427,8.4039,8.4116,137900.0
2009-05-26 14:50:00,10.94,11.0,10.94,10.97,297600.0,8.4039,8.45,8.4039,8.427,297600.0
2009-05-26 14:55:00,10.97,10.98,10.95,10.96,155100.0,8.427,8.4347,8.4116,8.4193,155100.0
2009-05-26 15:00:00,10.95,10.97,10.94,10.97,107600.0,8.4116,8.427,8.4039,8.427,107600.0
2009-05-26 15:05:00,10.97,10.97,10.94,10.97,218100.0,8.427,8.427,8.4039,8.427,218100.0
2009-05-26 15:10:00,10.97,10.98,10.94,10.94,237000.0,8.427,8.4347,8.4039,8.4039,237000.0
2009-05-26 15:15:00,10.94,10.95,10.89,10.92,312000.0,8.4039,8.4116,8.3655,8.3886,312000.0
2009-05-26 15:20:00,10.92,10.96,10.91,10.95,163100.0,8.3886,8.4193,8.3809,8.4116,163100.0
2009-05-26 15:25:00,10.94,10.96,10.93,10.94,203900.0,8.4039,8.4193,8.3962,8.4039,203900.0
2009-05-26 15:30:00,10.93,10.94,10.91,10.92,536400.0,8.3962,8.4039,8.3809,8.3886,536400.0
2009-05-26 15:35:00,10.92,10.93,10.91,10.92,612900.0,8.3886,8.3962,8.3809,8.3886,612900.0
2009-05-26 15:40:00,10.93,10.95,10.89,10.9,690900.0,8.3962,8.4116,8.3655,8.3732,690900.0
2009-05-26 15:45:00,10.89,10.92,10.87,10.92,525500.0,8.3655,8.3886,8.3502,8.3886,525500.0
2009-05-26 15:50:00,10.92,10.93,10.89,10.91,860100.0,8.3886,8.3962,8.3655,8.3809,860100.0
2009-05-26 15:55:00,10.92,10.95,10.89,10.95,1321300.0,8.3886,8.4116,8.3655,8.4116,1321300.0
2009-05-27 09:30:00,10.79,10.85,10.7,10.79,845500.0,8.2887,8.3348,8.2196,8.2887,845500.0
2009-05-27 09:35:00,10.79,10.88,10.78,10.82,510800.0,8.2887,8.3578,8.281,8.3117,510800.0
2009-05-27 09:40:00,10.82,10.88,10.78,10.87,289800.0,8.3117,8.3578,8.281,8.3502,289800.0
2009-05-27 09:45:00,10.87,10.93,10.86,10.93,607600.0,8.3502,8.3962,8.3425,8.3962,607600.0
2009-05-27 09:50:00,10.93,11.06,10.93,11.05,470000.0,8.3962,8.4961,8.3962,8.4884,470000.0
2009-05-27 09:55:00,11.05,11.11,11.04,11.09,777800.0,8.4884,8.5345,8.4807,8.5192,777800.0
2009-05-27 10:00:00,11.09,11.13,11.07,11.1,965200.0,8.5192,8.5499,8.5038,8.5268,965200.0
2009-05-27 10:05:00,11.1,11.13,11.08,11.09,442600.0,8.5268,8.5499,8.5115,8.5192,442600.0
2009-05-27 10:10:00,11.09,11.18,11.08,11.13,481100.0,8.5192,8.5883,8.5115,8.5499,481100.0
2009-05-27 10:15:00,11.12,11.2,11.11,11.2,229700.0,8.5422,8.6037,8.5345,8.6037,229700.0
2009-05-27 10:20:00,11.19,11.29,11.19,11.27,863700.0,8.596,8.6728,8.596,8.6574,863700.0
2009-05-27 10:25:00,11.27,11.28,11.17,11.18,267900.0,8.6574,8.6651,8.5806,8.5883,267900.0
2009-05-27 10:30:00,11.18,11.21,11.14,11.18,197500.0,8.5883,8.6113,8.5576,8.5883,197500.0
2009-05-27 10:35:00,11.18,11.27,11.18,11.26,369400.0,8.5883,8.6574,8.5883,8.6497,369400.0
2009-05-27 10:40:00,11.27,11.29,11.19,11.2,509600.0,8.6574,8.6728,8.596,8.6037,509600.0
2009-05-27 10:45:00,11.2,11.25,11.19,11.25,306300.0,8.6037,8.6421,8.596,8.6421,306300.0
2009-05-27 10:50:00,11.25,11.28,11.25,11.26,278200.0,8.6421,8.6651,8.6421,8.6497,278200.0
2009-05-27 10:55:00,11.27,11.34,11.26,11.33,368600.0,8.6574,8.7112,8.6497,8.7035,368600.0
2009-05-27 11:00:00,11.33,11.33,11.3,11.3,308000.0,8.7035,8.7035,8.6805,8.6805,308000.0
2009-05-27 11:05:00,11.3,11.32,11.26,11.31,446300.0,8.6805,8.6958,8.6497,8.6882,446300.0
2009-05-27 11:10:00,11.31,11.33,11.29,11.3,370400.0,8.6882,8.7035,8.6728,8.6805,370400.0
2009-05-27 11:15:00,11.3,11.32,11.27,11.3,164800.0,8.6805,8.6958,8.6574,8.6805,164800.0
2009-05-27 11:20:00,11.3,11.31,11.27,11.3,155900.0,8.6805,8.6882,8.6574,8.6805,155900.0
2009-05-27 11:25:00,11.29,11.36,11.29,11.33,582900.0,8.6728,8.7266,8.6728,8.7035,582900.0
2009-05-27 11:30:00,11.33,11.35,11.31,11.34,240700.0,8.7035,8.7189,8.6882,8.7112,240700.0
2009-05-27 11:35:00,11.34,11.35,11.33,11.35,117800.0,8.7112,8.7189,8.7035,8.7189,117800.0
2009-05-27 11:40:00,11.34,11.38,11.34,11.37,375000.0,8.7112,8.7419,8.7112,8.7342,375000.0
2009-05-27 11:45:00,11.37,11.4,11.37,11.4,379300.0,8.7342,8.7573,8.7342,8.7573,379300.0
2009-05-27 11:50:00,11.4,11.4,11.36,11.36,215000.0,8.7573,8.7573,8.7266,8.7266,215000.0
2009-05-27 11:55:00,11.35,11.36,11.32,11.34,289300.0,8.7189,8.7266,8.6958,8.7112,289300.0
2009-05-27 12:00:00,11.34,11.38,11.33,11.35,121100.0,8.7112,8.7419,8.7035,8.7189,121100.0
2009-05-27 12:05:00,11.35,11.36,11.33,11.34,155900.0,8.7189,8.7266,8.7035,8.7112,155900.0
2009-05-27 12:10:00,11.34,11.38,11.34,11.38,257000.0,8.7112,8.7419,8.7112,8.7419,257000.0
2009-05-27 12:15:00,11.38,11.38,11.37,11.37,40000.0,8.7419,8.7419,8.7342,8.7342,40000.0
2009-05-27 12:20:00,11.37,11.38,11.35,11.36,161100.0,8.7342,8.7419,8.7189,8.7266,161100.0
2009-05-27 12:25:00,11.35,11.35,11.28,11.29,379800.0,8.7189,8.7189,8.6651,8.6728,379800.0
2009-05-27 12:30:00,11.29,11.3,11.27,11.3,175400.0,8.6728,8.6805,8.6574,8.6805,175400.0
2009-05-27 12:35:00,11.3,11.32,11.29,11.3,243900.0,8.6805,8.6958,8.6728,8.6805,243900.0
2009-05-27 12:40:00,11.3,11.33,11.3,11.32,200100.0,8.6805,8.7035,8.6805,8.6958,200100.0
2009-05-27 12:45:00,11.32,11.33,11.3,11.33,170100.0,8.6958,8.7035,8.6805,8.7035,170100.0
2009-05-27 12:50:00,11.33,11.35,11.32,11.35,147500.0,8.7035,8.7189,8.6958,8.7189,147500.0
2009-05-27 12:55:00,11.35,11.35,11.3,11.32,349200.0,8.7189,8.7189,8.6805,8.6958,349200.0
2009-05-27 13:00:00,11.32,11.36,11.31,11.36,129400.0,8.6958,8.7266,8.6882,8.7266,129400.0
2009-05-27 13:05:00,11.36,11.36,11.34,11.35,133200.0,8.7266,8.7266,8.7112,8.7189,133200.0
2009-05-27 13:10:00,11.34,11.35,11.31,11.32,190900.0,8.7112,8.7189,8.6882,8.6958,190900.0
2009-05-27 13:15:00,11.32,11.35,11.32,11.33,120500.0,8.6958,8.7189,8.6958,8.7035,120500.0
2009-05-27 13:20:00,11.33,11.34,11.33,11.34,27900.0,8.7035,8.7112,8.7035,8.7112,27900.0
2009-05-27 13:25:00,11.34,11.34,11.32,11.33,93900.0,8.7112,8.7112,8.6958,8.7035,93900.0
2009-05-27 13:30:00,11.32,11.33,11.3,11.3,113200.0,8.6958,8.7035,8.6805,8.6805,113200.0
2009-05-27 13:35:00,11.3,11.31,11.29,11.29,195300.0,8.6805,8.6882,8.6728,8.6728,195300.0
2009-05-27 13:40:00,11.29,11.32,11.28,11.32,254600.0,8.6728,8.6958,8.6651,8.6958,254600.0
2009-05-27 13:45:00,11.31,11.32,11.26,11.26,184400.0,8.6882,8.6958,8.6497,8.6497,184400.0
2009-05-27 13:50:00,11.26,11.27,11.22,11.26,524000.0,8.6497,8.6574,8.619,8.6497,524000.0
2009-05-27 13:55:00,11.26,11.29,11.25,11.27,425100.0,8.6497,8.6728,8.6421,8.6574,425100.0
2009-05-27 14:00:00,11.27,11.27,11.23,11.23,267200.0,8.6574,8.6574,8.6267,8.6267,267200.0
2009-05-27 14:05:00,11.24,11.24,11.17,11.17,246300.0,8.6344,8.6344,8.5806,8.5806,246300.0
2009-05-27 14:10:00,11.17,11.21,11.16,11.21,315800.0,8.5806,8.6113,8.5729,8.6113,315800.0
2009-05-27 14:15:00,11.2,11.23,11.19,11.22,203700.0,8.6037,8.6267,8.596,8.619,203700.0
2009-05-27 14:20:00,11.21,11.22,11.1,11.14,884000.0,8.6113,8.619,8.5268,8.5576,884000.0
2009-05-27 14:25:00,11.15,11.16,11.12,11.15,375500.0,8.5652,8.5729,8.5422,8.5652,375500.0
2009-05-27 14:30:00,11.15,11.19,11.14,11.14,203400.0,8.5652,8.596,8.5576,8.5576,203400.0
2009-05-27 14:35:00,11.14,11.23,11.14,11.22,180200.0,8.5576,8.6267,8.5576,8.619,180200.0
2009-05-27 14:40:00,11.22,11.25,11.2,11.23,331000.0,8.619,8.6421,8.6037,8.6267,331000.0
2009-05-27 14:45:00,11.23,11.26,11.22,11.26,224300.0,8.6267,8.6497,8.619,8.6497,224300.0
2009-05-27 14:50:00,11.25,11.26,11.21,11.23,159800.0,8.6421,8.6497,8.6113,8.6267,159800.0
2009-05-27 14:55:00,11.23,11.25,11.21,11.21,250400.0,8.6267,8.6421,8.6113,8.6113,250400.0
2009-05-27 15:00:00,11.21,11.26,11.2,11.26,178400.0,8.6113,8.6497,8.6037,8.6497,178400.0
2009-05-27 15:05:00,11.25,11.28,11.25,11.26,289400.0,8.6421,8.6651,8.6421,8.6497,289400.0
2009-05-27 15:10:00,11.26,11.27,11.2,11.21,492700.0,8.6497,8.6574,8.6037,8.6113,492700.0
2009-05-27 15:15:00,11.22,11.23,11.2,11.22,257600.0,8.619,8.6267,8.6037,8.619,257600.0
2009-05-27 15:20:00,11.21,11.21,11.15,11.16,325400.0,8.6113,8.6113,8.5652,8.5729,325400.0
2009-05-27 15:25:00,11.15,11.16,11.11,11.14,640300.0,8.5652,8.5729,8.5345,8.5576,640300.0
2009-05-27 15:30:00,11.13,11.17,11.12,11.14,291200.0,8.5499,8.5806,8.5422,8.5576,291200.0
2009-05-27 15:35:00,11.14,11.15,11.09,11.12,466600.0,8.5576,8.5652,8.5192,8.5422,466600.0
2009-05-27 15:40:00,11.13,11.15,11.1,11.14,722000.0,8.5499,8.5652,8.5268,8.5576,722000.0
2009-05-27 15:45:00,11.14,11.16,11.13,11.15,224800.0,8.5576,8.5729,8.5499,8.5652,224800.0
2009-05-27 15:50:00,11.14,11.15,11.08,11.09,775700.0,8.5576,8.5652,8.5115,8.5192,775700.0
2009-05-27 15:55:00,11.1,11.1,11.07,11.08,1130200.0,8.5268,8.5268,8.5038,8.5115,1130200.0
2009-05-28 09:30:00,11.16,11.37,11.16,11.25,482800.0,8.5729,8.7342,8.5729,8.6421,482800.0
2009-05-28 09:35:00,11.24,11.24,11.17,11.22,337000.0,8.6344,8.6344,8.5806,8.619,337000.0
2009-05-28 09:40:00,11.23,11.3,11.22,11.25,264300.0,8.6267,8.6805,8.619,8.6421,264300.0
2009-05-28 09:45:00,11.25,11.33,11.25,11.32,301000.0,8.6421,8.7035,8.6421,8.6958,301000.0
2009-05-28 09:50:00,11.33,11.34,11.24,11.24,203200.0,8.7035,8.7112,8.6344,8.6344,203200.0
2009-05-28 09:55:00,11.24,11.27,11.12,11.14,371600.0,8.6344,8.6574,8.5422,8.5576,371600.0
2009-05-28 10:00:00,11.14,11.14,11.06,11.09,409000.0,8.5576,8.5576,8.4961,8.5192,409000.0
2009-05-28 10:05:00,11.09,11.1,11.0,11.03,404000.0,8.5192,8.5268,8.45,8.4731,404000.0
2009-05-28 10:10:00,11.04,11.07,10.96,11.07,388700.0,8.4807,8.5038,8.4193,8.5038,388700.0
2009-05-28 10:15:00,11.06,11.13,11.05,11.11,517800.0,8.4961,8.5499,8.4884,8.5345,517800.0
2009-05-28 10:20:00,11.1,11.16,11.1,11.1,414100.0,8.5268,8.5729,8.5268,8.5268,414100.0
2009-05-28 10:25:00,11.1,11.15,11.05,11.1,397900.0,8.5268,8.5652,8.4884,8.5268,397900.0
2009-05-28 10:30:00,11.1,11.12,11.06,11.11,485600.0,8.5268,8.5422,8.4961,8.5345,485600.0
2009-05-28 10:35:00,11.08,11.13,11.02,11.02,275900.0,8.5115,8.5499,8.4654,8.4654,275900.0
2009-05-28 10:40:00,11.02,11.06,11.0,11.01,299800.0,8.4654,8.4961,8.45,8.4577,299800.0
2009-05-28 10:45:00,11.01,11.08,11.0,11.06,376100.0,8.4577,8.5115,8.45,8.4961,376100.0
2009-05-28 10:50:00,11.07,11.09,11.04,11.04,127600.0,8.5038,8.5192,8.4807,8.4807,127600.0
2009-05-28 10:55:00,11.05,11.06,11.04,11.06,457100.0,8.4884,8.4961,8.4807,8.4961,457100.0
2009-05-28 11:00:00,11.06,11.07,11.04,11.06,280300.0,8.4961,8.5038,8.4807,8.4961,280300.0
2009-05-28 11:05:00,11.07,11.1,11.04,11.1,334000.0,8.5038,8.5268,8.4807,8.5268,334000.0
2009-05-28 11:10:00,11.1,11.11,11.05,11.07,258300.0,8.5268,8.5345,8.4884,8.5038,258300.0
2009-05-28 11:15:00,11.07,11.08,11.02,11.02,187400.0,8.5038,8.5115,8.4654,8.4654,187400.0
2009-05-28 11:20:00,11.02,11.02,10.99,11.01,278600.0,8.4654,8.4654,8.4423,8.4577,278600.0
2009-05-28 11:25:00,11.02,11.06,11.02,11.05,153600.0,8.4654,8.4961,8.4654,8.4884,153600.0
2009-05-28 11:30:00,11.05,11.09,11.04,11.08,131300.0,8.4884,8.5192,8.4807,8.5115,131300.0
2009-05-28 11:35:00,11.09,11.1,11.08,11.09,128700.0,8.5192,8.5268,8.5115,8.5192,128700.0
2009-05-28 11:40:00,11.09,11.09,11.05,11.07,98800.0,8.5192,8.5192,8.4884,8.5038,98800.0
2009-05-28 11:45:00,11.08,11.13,11.07,11.13,145500.0,8.5115,8.5499,8.5038,8.5499,145500.0
2009-05-28 11:50:00,11.13,11.14,11.11,11.12,239300.0,8.5499,8.5576,8.5345,8.5422,239300.0
2009-05-28 11:55:00,11.12,11.17,11.12,11.15,203000.0,8.5422,8.5806,8.5422,8.5652,203000.0
2009-05-28 12:00:00,11.16,11.17,11.11,11.11,118900.0,8.5729,8.5806,8.5345,8.5345,118900.0
2009-05-28 12:05:00,11.11,11.11,11.05,11.05,135300.0,8.5345,8.5345,8.4884,8.4884,135300.0
2009-05-28 12:10:00,11.06,11.06,11.04,11.04,71900.0,8.4961,8.4961,8.4807,8.4807,71900.0
2009-05-28 12:15:00,11.04,11.05,11.03,11.03,101200.0,8.4807,8.4884,8.4731,8.4731,101200.0
2009-05-28 12:20:00,11.03,11.04,11.01,11.01,57800.0,8.4731,8.4807,8.4577,8.4577,57800.0
2009-05-28 12:25:00,11.01,11.04,11.01,11.01,70200.0,8.4577,8.4807,8.4577,8.4577,70200.0
2009-05-28 12:30:00,11.02,11.02,11.01,11.02,52200.0,8.4654,8.4654,8.4577,8.4654,52200.0
2009-05-28 12:35:00,11.02,11.02,11.01,11.02,45300.0,8.4654,8.4654,8.4577,8.4654,45300.0
2009-05-28 12:40:00,11.02,11.03,11.01,11.02,112900.0,8.4654,8.4731,8.4577,8.4654,112900.0
2009-05-28 12:45:00,11.03,11.03,10.99,11.0,125600.0,8.4731,8.4731,8.4423,8.45,125600.0
2009-05-28 12:50:00,11.01,11.01,10.98,10.98,77000.0,8.4577,8.4577,8.4347,8.4347,77000.0
2009-05-28 12:55:00,10.99,11.0,10.98,11.0,58800.0,8.4423,8.45,8.4347,8.45,58800.0
2009-05-28 13:00:00,11.01,11.06,10.99,11.06,210400.0,8.4577,8.4961,8.4423,8.4961,210400.0
2009-05-28 13:05:00,11.06,11.08,11.05,11.06,77300.0,8.4961,8.5115,8.4884,8.4961,77300.0
2009-05-28 13:10:00,11.06,11.13,11.06,11.13,129700.0,8.4961,8.5499,8.4961,8.5499,129700.0
2009-05-28 13:15:00,11.13,11.2,11.13,11.2,553000.0,8.5499,8.6037,8.5499,8.6037,553000.0
2009-05-28 13:20:00,11.2,11.22,11.19,11.22,200000.0,8.6037,8.619,8.596,8.619,200000.0
2009-05-28 13:25:00,11.21,11.23,11.18,11.19,180100.0,8.6113,8.6267,8.5883,8.596,180100.0
2009-05-28 13:30:00,11.19,11.19,11.17,11.19,108000.0,8.596,8.596,8.5806,8.596,108000.0
2009-05-28 13:35:00,11.19,11.21,11.17,11.21,101800.0,8.596,8.6113,8.5806,8.6113,101800.0
2009-05-28 13:40:00,11.21,11.22,11.16,11.17,124000.0,8.6113,8.619,8.5729,8.5806,124000.0
2009-05-28 13:45:00,11.17,11.19,11.16,11.17,75300.0,8.5806,8.596,8.5729,8.5806,75300.0
2009-05-28 13:50:00,11.18,11.19,11.16,11.16,141900.0,8.5883,8.596,8.5729,8.5729,141900.0
2009-05-28 13:55:00,11.17,11.18,11.14,11.18,186400.0,8.5806,8.5883,8.5576,8.5883,186400.0
2009-05-28 14:00:00,11.18,11.2,11.17,11.19,137800.0,8.5883,8.6037,8.5806,8.596,137800.0
2009-05-28 14:05:00,11.18,11.22,11.18,11.22,122900.0,8.5883,8.619,8.5883,8.619,122900.0
2009-05-28 14:10:00,11.22,11.22,11.17,11.17,156800.0,8.619,8.619,8.5806,8.5806,156800.0
2009-05-28 14:15:00,11.18,11.19,11.16,11.19,66600.0,8.5883,8.596,8.5729,8.596,66600.0
2009-05-28 14:20:00,11.19,11.25,11.19,11.25,202300.0,8.596,8.6421,8.596,8.6421,202300.0
2009-05-28 14:25:00,11.25,11.27,11.24,11.24,160000.0,8.6421,8.6574,8.6344,8.6344,160000.0
2009-05-28 14:30:00,11.25,11.29,11.24,11.28,253400.0,8.6421,8.6728,8.6344,8.6651,253400.0
2009-05-28 14:35:00,11.28,11.29,11.24,11.26,115300.0,8.6651,8.6728,8.6344,8.6497,115300.0
2009-05-28 14:40:00,11.24,11.26,11.19,11.2,205100.0,8.6344,8.6497,8.596,8.6037,205100.0
2009-05-28 14:45:00,11.2,11.23,11.19,11.23,258600.0,8.6037,8.6267,8.596,8.6267,258600.0
2009-05-28 14:50:00,11.22,11.25,11.22,11.23,287300.0,8.619,8.6421,8.619,8.6267,287300.0
2009-05-28 14:55:00,11.23,11.23,11.19,11.23,155700.0,8.6267,8.6267,8.596,8.6267,155700.0
2009-05-28 15:00:00,11.23,11.24,11.21,11.23,164600.0,8.6267,8.6344,8.6113,8.6267,164600.0
2009-05-28 15:05:00,11.22,11.27,11.21,11.26,294900.0,8.619,8.6574,8.6113,8.6497,294900.0
2009-05-28 15:10:00,11.26,11.28,11.22,11.24,447200.0,8.6497,8.6651,8.619,8.6344,447200.0
2009-05-28 15:15:00,11.23,11.26,11.22,11.25,215600.0,8.6267,8.6497,8.619,8.6421,215600.0
2009-05-28 15:20:00,11.24,11.25,11.21,11.21,331400.0,8.6344,8.6421,8.6113,8.6113,331400.0
2009-05-28 15:25:00,11.21,11.27,11.21,11.27,341300.0,8.6113,8.6574,8.6113,8.6574,341300.0
2009-05-28 15:30:00,11.26,11.29,11.23,11.26,320000.0,8.6497,8.6728,8.6267,8.6497,320000.0
2009-05-28 15:35:00,11.27,11.27,11.23,11.27,309300.0,8.6574,8.6574,8.6267,8.6574,309300.0
2009-05-28 15:40:00,11.27,11.33,11.25,11.3,425300.0,8.6574,8.7035,8.6421,8.6805,425300.0
2009-05-28 15:45:00,11.29,11.33,11.27,11.32,470300.0,8.6728,8.7035,8.6574,8.6958,470300.0
2009-05-28 15:50:00,11.32,11.35,11.26,11.28,852300.0,8.6958,8.7189,8.6497,8.6651,852300.0
2009-05-28 15:55:00,11.28,11.34,11.27,11.3,1302300.0,8.6651,8.7112,8.6574,8.6805,1302300.0
2009-05-29 09:30:00,11.35,11.4,11.16,11.17,590800.0,8.7189,8.7573,8.5729,8.5806,590800.0
2009-05-29 09:35:00,11.17,11.27,11.16,11.24,910900.0,8.5806,8.6574,8.5729,8.6344,910900.0
2009-05-29 09:40:00,11.22,11.3,11.17,11.25,744500.0,8.619,8.6805,8.5806,8.6421,744500.0
2009-05-29 09:45:00,11.24,11.27,11.16,11.24,565600.0,8.6344,8.6574,8.5729,8.6344,565600.0
2009-05-29 09:50:00,11.24,11.29,11.19,11.29,313900.0,8.6344,8.6728,8.596,8.6728,313900.0
2009-05-29 09:55:00,11.28,11.3,11.21,11.23,384700.0,8.6651,8.6805,8.6113,8.6267,384700.0
2009-05-29 10:00:00,11.22,11.25,11.12,11.13,738500.0,8.619,8.6421,8.5422,8.5499,738500.0
2009-05-29 10:05:00,11.13,11.2,11.13,11.18,464600.0,8.5499,8.6037,8.5499,8.5883,464600.0
2009-05-29 10:10:00,11.18,11.2,11.14,11.2,354000.0,8.5883,8.6037,8.5576,8.6037,354000.0
2009-05-29 10:15:00,11.19,11.25,11.19,11.22,197700.0,8.596,8.6421,8.596,8.619,197700.0
2009-05-29 10:20:00,11.22,11.27,11.22,11.24,267900.0,8.619,8.6574,8.619,8.6344,267900.0
2009-05-29 10:25:00,11.23,11.27,11.22,11.27,139400.0,8.6267,8.6574,8.619,8.6574,139400.0
2009-05-29 10:30:00,11.27,11.27,11.2,11.21,122600.0,8.6574,8.6574,8.6037,8.6113,122600.0
2009-05-29 10:35:00,11.21,11.23,11.18,11.21,242400.0,8.6113,8.6267,8.5883,8.6113,242400.0
2009-05-29 10:40:00,11.21,11.22,11.15,11.15,164700.0,8.6113,8.619,8.5652,8.5652,164700.0
2009-05-29 10:45:00,11.16,11.18,11.12,11.17,202400.0,8.5729,8.5883,8.5422,8.5806,202400.0
2009-05-29 10:50:00,11.16,11.17,11.12,11.14,457200.0,8.5729,8.5806,8.5422,8.5576,457200.0
2009-05-29 10:55:00,11.13,11.14,11.1,11.12,393400.0,8.5499,8.5576,8.5268,8.5422,393400.0
2009-05-29 11:00:00,11.11,11.15,11.09,11.11,305700.0,8.5345,8.5652,8.5192,8.5345,305700.0
2009-05-29 11:05:00,11.1,11.12,11.07,11.09,282600.0,8.5268,8.5422,8.5038,8.5192,282600.0
2009-05-29 11:10:00,11.08,11.09,11.05,11.07,112500.0,8.5115,8.5192,8.4884,8.5038,112500.0
2009-05-29 11:15:00,11.07,11.08,11.03,11.04,120000.0,8.5038,8.5115,8.4731,8.4807,120000.0
2009-05-29 11:20:00,11.03,11.04,10.99,11.02,405100.0,8.4731,8.4807,8.4423,8.4654,405100.0
2009-05-29 11:25:00,11.03,11.03,10.93,10.94,609400.0,8.4731,8.4731,8.3962,8.4039,609400.0
2009-05-29 11:30:00,10.94,11.0,10.93,11.0,134500.0,8.4039,8.45,8.3962,8.45,134500.0
2009-05-29 11:35:00,11.0,11.0,10.97,10.97,125800.0,8.45,8.45,8.427,8.427,125800.0
2009-05-29 11:40:00,10.96,11.0,10.94,10.98,245200.0,8.4193,8.45,8.4039,8.4347,245200.0
2009-05-29 11:45:00,10.98,11.01,10.97,11.0,120200.0,8.4347,8.4577,8.427,8.45,120200.0
2009-05-29 11:50:00,10.99,11.02,10.98,11.0,291600.0,8.4423,8.4654,8.4347,8.45,291600.0
2009-05-29 11:55:00,11.01,11.02,10.96,10.97,130500.0,8.4577,8.4654,8.4193,8.427,130500.0
2009-05-29 12:00:00,10.98,11.01,10.97,11.0,43400.0,8.4347,8.4577,8.427,8.45,43400.0
2009-05-29 12:05:00,11.0,11.02,11.0,11.02,29400.0,8.45,8.4654,8.45,8.4654,29400.0
2009-05-29 12:10:00,11.02,11.06,11.01,11.06,72700.0,8.4654,8.4961,8.4577,8.4961,72700.0
2009-05-29 12:15:00,11.06,11.08,11.05,11.08,104200.0,8.4961,8.5115,8.4884,8.5115,104200.0
2009-05-29 12:20:00,11.08,11.1,11.07,11.09,196000.0,8.5115,8.5268,8.5038,8.5192,196000.0
2009-05-29 12:25:00,11.09,11.12,11.08,11.12,127300.0,8.5192,8.5422,8.5115,8.5422,127300.0
2009-05-29 12:30:00,11.11,11.11,11.1,11.1,50000.0,8.5345,8.5345,8.5268,8.5268,50000.0
2009-05-29 12:35:00,11.1,11.11,11.07,11.08,102400.0,8.5268,8.5345,8.5038,8.5115,102400.0
2009-05-29 12:40:00,11.08,11.09,11.06,11.08,146600.0,8.5115,8.5192,8.4961,8.5115,146600.0
2009-05-29 12:45:00,11.09,11.11,11.08,11.08,180600.0,8.5192,8.5345,8.5115,8.5115,180600.0
2009-05-29 12:50:00,11.08,11.1,11.08,11.09,81200.0,8.5115,8.5268,8.5115,8.5192,81200.0
2009-05-29 12:55:00,11.1,11.1,11.08,11.09,62300.0,8.5268,8.5268,8.5115,8.5192,62300.0
2009-05-29 13:00:00,11.09,11.13,11.08,11.12,62200.0,8.5192,8.5499,8.5115,8.5422,62200.0
2009-05-29 13:05:00,11.12,11.14,11.1,11.11,81600.0,8.5422,8.5576,8.5268,8.5345,81600.0
2009-05-29 13:10:00,11.1,11.11,11.1,11.1,24000.0,8.5268,8.5345,8.5268,8.5268,24000.0
2009-05-29 13:15:00,11.1,11.11,11.08,11.08,69300.0,8.5268,8.5345,8.5115,8.5115,69300.0
2009-05-29 13:20:00,11.08,11.11,11.08,11.11,54600.0,8.5115,8.5345,8.5115,8.5345,54600.0
2009-05-29 13:25:00,11.11,11.12,11.1,11.11,54400.0,8.5345,8.5422,8.5268,8.5345,54400.0
2009-05-29 13:30:00,11.12,11.13,11.11,11.12,75100.0,8.5422,8.5499,8.5345,8.5422,75100.0
2009-05-29 13:35:00,11.12,11.13,11.1,11.1,75200.0,8.5422,8.5499,8.5268,8.5268,75200.0
2009-05-29 13:40:00,11.11,11.11,11.1,11.11,596100.0,8.5345,8.5345,8.5268,8.5345,596100.0
2009-05-29 13:45:00,11.1,11.11,11.09,11.09,47700.0,8.5268,8.5345,8.5192,8.5192,47700.0
2009-05-29 13:50:00,11.1,11.1,11.08,11.09,78800.0,8.5268,8.5268,8.5115,8.5192,78800.0
2009-05-29 13:55:00,11.08,11.1,11.08,11.09,47200.0,8.5115,8.5268,8.5115,8.5192,47200.0
2009-05-29 14:00:00,11.1,11.1,11.08,11.09,50600.0,8.5268,8.5268,8.5115,8.5192,50600.0
2009-05-29 14:05:00,11.09,11.09,11.08,11.09,25100.0,8.5192,8.5192,8.5115,8.5192,25100.0
2009-05-29 14:10:00,11.08,11.12,11.08,11.11,88700.0,8.5115,8.5422,8.5115,8.5345,88700.0
2009-05-29 14:15:00,11.11,11.12,11.09,11.1,109600.0,8.5345,8.5422,8.5192,8.5268,109600.0
2009-05-29 14:20:00,11.09,11.1,11.07,11.07,94100.0,8.5192,8.5268,8.5038,8.5038,94100.0
2009-05-29 14:25:00,11.07,11.09,11.06,11.09,81300.0,8.5038,8.5192,8.4961,8.5192,81300.0
2009-05-29 14:30:00,11.09,11.09,11.07,11.08,138900.0,8.5192,8.5192,8.5038,8.5115,138900.0
2009-05-29 14:35:00,11.09,11.1,11.08,11.09,29300.0,8.5192,8.5268,8.5115,8.5192,29300.0
2009-05-29 14:40:00,11.1,11.1,11.08,11.08,77700.0,8.5268,8.5268,8.5115,8.5115,77700.0
2009-05-29 14:45:00,11.09,11.09,11.05,11.05,197700.0,8.5192,8.5192,8.4884,8.4884,197700.0
2009-05-29 14:50:00,11.06,11.06,11.03,11.05,187100.0,8.4961,8.4961,8.4731,8.4884,187100.0
2009-05-29 14:55:00,11.05,11.09,11.04,11.07,450500.0,8.4884,8.5192,8.4807,8.5038,450500.0
2009-05-29 15:00:00,11.07,11.1,11.06,11.08,336500.0,8.5038,8.5268,8.4961,8.5115,336500.0
2009-05-29 15:05:00,11.09,11.12,11.08,11.09,529700.0,8.5192,8.5422,8.5115,8.5192,529700.0
2009-05-29 15:10:00,11.09,11.09,11.06,11.08,182300.0,8.5192,8.5192,8.4961,8.5115,182300.0
2009-05-29 15:15:00,11.08,11.1,11.06,11.1,216300.0,8.5115,8.5268,8.4961,8.5268,216300.0
2009-05-29 15:20:00,11.1,11.1,11.01,11.01,359700.0,8.5268,8.5268,8.4577,8.4577,359700.0
2009-05-29 15:25:00,11.02,11.08,11.02,11.08,165900.0,8.4654,8.5115,8.4654,8.5115,165900.0
2009-05-29 15:30:00,11.07,11.09,11.05,11.05,536400.0,8.5038,8.5192,8.4884,8.4884,536400.0
2009-05-29 15:35:00,11.05,11.12,11.04,11.06,596400.0,8.4884,8.5422,8.4807,8.4961,596400.0
2009-05-29 15:40:00,11.06,11.11,11.05,11.09,353300.0,8.4961,8.5345,8.4884,8.5192,353300.0
2009-05-29 15:45:00,11.09,11.12,11.09,11.12,221800.0,8.5192,8.5422,8.5192,8.5422,221800.0
2009-05-29 15:50:00,11.12,11.18,11.11,11.16,1071500.0,8.5422,8.5883,8.5345,8.5729,1071500.0
2009-05-29 15:55:00,11.16,11.25,11.15,11.25,1167900.0,8.5729,8.6421,8.5652,8.6421,1167900.0
2009-06-01 09:30:00,11.44,11.52,11.4,11.51,604000.0,8.788,8.8495,8.7573,8.8418,604000.0
2009-06-01 09:35:00,11.51,11.6,11.48,11.52,483100.0,8.8418,8.9109,8.8187,8.8495,483100.0
2009-06-01 09:40:00,11.52,11.59,11.52,11.56,243900.0,8.8495,8.9032,8.8495,8.8802,243900.0
2009-06-01 09:45:00,11.57,11.57,11.53,11.54,236000.0,8.8879,8.8879,8.8572,8.8648,236000.0
2009-06-01 09:50:00,11.54,11.67,11.51,11.62,557800.0,8.8648,8.9647,8.8418,8.9263,557800.0
2009-06-01 09:55:00,11.63,11.66,11.58,11.6,549300.0,8.934,8.957,8.8956,8.9109,549300.0
2009-06-01 10:00:00,11.61,11.69,11.59,11.69,654700.0,8.9186,8.9801,8.9032,8.9801,654700.0
2009-06-01 10:05:00,11.68,11.72,11.68,11.71,471300.0,8.9724,9.0031,8.9724,8.9954,471300.0
2009-06-01 10:10:00,11.72,11.73,11.7,11.72,244900.0,9.0031,9.0108,8.9877,9.0031,244900.0
2009-06-01 10:15:00,11.73,11.75,11.72,11.72,295100.0,9.0108,9.0262,9.0031,9.0031,295100.0
2009-06-01 10:20:00,11.72,11.77,11.72,11.76,281100.0,9.0031,9.0415,9.0031,9.0338,281100.0
2009-06-01 10:25:00,11.77,11.82,11.76,11.78,1025600.0,9.0415,9.0799,9.0338,9.0492,1025600.0
2009-06-01 10:30:00,11.78,11.79,11.74,11.77,576700.0,9.0492,9.0569,9.0185,9.0415,576700.0
2009-06-01 10:35:00,11.77,11.79,11.77,11.78,206300.0,9.0415,9.0569,9.0415,9.0492,206300.0
2009-06-01 10:40:00,11.78,11.82,11.77,11.81,242700.0,9.0492,9.0799,9.0415,9.0722,242700.0
2009-06-01 10:45:00,11.81,11.85,11.81,11.82,313400.0,9.0722,9.103,9.0722,9.0799,313400.0
2009-06-01 10:50:00,11.82,11.83,11.78,11.8,146900.0,9.0799,9.0876,9.0492,9.0646,146900.0
2009-06-01 10:55:00,11.8,11.83,11.78,11.79,210000.0,9.0646,9.0876,9.0492,9.0569,210000.0
2009-06-01 11:00:00,11.79,11.81,11.79,11.8,88200.0,9.0569,9.0722,9.0569,9.0646,88200.0
2009-06-01 11:05:00,11.8,11.82,11.79,11.8,218200.0,9.0646,9.0799,9.0569,9.0646,218200.0
2009-06-01 11:10:00,11.81,11.81,11.79,11.79,120000.0,9.0722,9.0722,9.0569,9.0569,120000.0
2009-06-01 11:15:00,11.79,11.8,11.79,11.8,143400.0,9.0569,9.0646,9.0569,9.0646,143400.0
2009-06-01 11:20:00,11.8,11.85,11.79,11.83,385700.0,9.0646,9.103,9.0569,9.0876,385700.0
2009-06-01 11:25:00,11.83,11.89,11.83,11.88,233200.0,9.0876,9.1337,9.0876,9.126,233200.0
2009-06-01 11:30:00,11.88,11.9,11.87,11.89,230900.0,9.126,9.1414,9.1183,9.1337,230900.0
2009-06-01 11:35:00,11.9,11.9,11.88,11.9,211100.0,9.1414,9.1414,9.126,9.1414,211100.0
2009-06-01 11:40:00,11.9,11.9,11.88,11.89,62000.0,9.1414,9.1414,9.126,9.1337,62000.0
2009-06-01 11:45:00,11.89,11.93,11.88,11.92,184300.0,9.1337,9.1644,9.126,9.1567,184300.0
2009-06-01 11:50:00,11.92,11.94,11.9,11.93,245500.0,9.1567,9.1721,9.1414,9.1644,245500.0
2009-06-01 11:55:00,11.92,11.94,11.92,11.92,188300.0,9.1567,9.1721,9.1567,9.1567,188300.0
2009-06-01 12:00:00,11.92,11.93,11.9,11.9,77300.0,9.1567,9.1644,9.1414,9.1414,77300.0
2009-06-01 12:05:00,11.9,11.93,11.9,11.92,171100.0,9.1414,9.1644,9.1414,9.1567,171100.0
2009-06-01 12:10:00,11.92,11.95,11.92,11.95,220400.0,9.1567,9.1798,9.1567,9.1798,220400.0
2009-06-01 12:15:00,11.95,11.96,11.94,11.94,114200.0,9.1798,9.1875,9.1721,9.1721,114200.0
2009-06-01 12:20:00,11.94,11.96,11.94,11.95,61700.0,9.1721,9.1875,9.1721,9.1798,61700.0
2009-06-01 12:25:00,11.95,12.01,11.95,12.01,321100.0,9.1798,9.2259,9.1798,9.2259,321100.0
2009-06-01 12:30:00,12.01,12.05,12.0,12.04,263700.0,9.2259,9.2566,9.2182,9.2489,263700.0
2009-06-01 12:35:00,12.04,12.09,12.03,12.07,359300.0,9.2489,9.2873,9.2412,9.272,359300.0
2009-06-01 12:40:00,12.07,12.08,12.06,12.07,192400.0,9.272,9.2797,9.2643,9.272,192400.0
2009-06-01 12:45:00,12.08,12.1,12.07,12.08,174000.0,9.2797,9.295,9.272,9.2797,174000.0
2009-06-01 12:50:00,12.08,12.09,12.08,12.09,60300.0,9.2797,9.2873,9.2797,9.2873,60300.0
2009-06-01 12:55:00,12.09,12.09,12.02,12.02,176500.0,9.2873,9.2873,9.2336,9.2336,176500.0
2009-06-01 13:00:00,12.02,12.03,12.0,12.0,101200.0,9.2336,9.2412,9.2182,9.2182,101200.0
2009-06-01 13:05:00,12.0,12.01,12.0,12.0,128100.0,9.2182,9.2259,9.2182,9.2182,128100.0
2009-06-01 13:10:00,12.0,12.02,12.0,12.0,216500.0,9.2182,9.2336,9.2182,9.2182,216500.0
2009-06-01 13:15:00,12.0,12.01,11.99,11.99,262100.0,9.2182,9.2259,9.2105,9.2105,262100.0
2009-06-01 13:20:00,11.99,12.02,11.99,12.01,91300.0,9.2105,9.2336,9.2105,9.2259,91300.0
2009-06-01 13:25:00,12.01,12.01,12.0,12.01,14700.0,9.2259,9.2259,9.2182,9.2259,14700.0
2009-06-01 13:30:00,12.0,12.02,11.99,12.0,158300.0,9.2182,9.2336,9.2105,9.2182,158300.0
2009-06-01 13:35:00,12.0,12.01,11.99,12.0,221600.0,9.2182,9.2259,9.2105,9.2182,221600.0
2009-06-01 13:40:00,12.01,12.02,12.01,12.01,52600.0,9.2259,9.2336,9.2259,9.2259,52600.0
2009-06-01 13:45:00,12.01,12.06,12.01,12.06,314500.0,9.2259,9.2643,9.2259,9.2643,314500.0
2009-06-01 13:50:00,12.05,12.05,12.03,12.03,51600.0,9.2566,9.2566,9.2412,9.2412,51600.0
2009-06-01 13:55:00,12.03,12.09,12.03,12.08,146700.0,9.2412,9.2873,9.2412,9.2797,146700.0
2009-06-01 14:00:00,12.09,12.09,12.06,12.07,148900.0,9.2873,9.2873,9.2643,9.272,148900.0
2009-06-01 14:05:00,12.07,12.1,12.06,12.06,243400.0,9.272,9.295,9.2643,9.2643,243400.0
2009-06-01 14:10:00,12.06,12.08,12.04,12.04,252700.0,9.2643,9.2797,9.2489,9.2489,252700.0
2009-06-01 14:15:00,12.04,12.06,12.03,12.04,146500.0,9.2489,9.2643,9.2412,9.2489,146500.0
2009-06-01 14:20:00,12.04,12.05,12.01,12.01,221800.0,9.2489,9.2566,9.2259,9.2259,221800.0
2009-06-01 14:25:00,12.02,12.07,12.01,12.06,236900.0,9.2336,9.272,9.2259,9.2643,236900.0
2009-06-01 14:30:00,12.04,12.06,12.02,12.03,219200.0,9.2489,9.2643,9.2336,9.2412,219200.0
2009-06-01 14:35:00,12.03,12.04,12.0,12.03,232400.0,9.2412,9.2489,9.2182,9.2412,232400.0
2009-06-01 14:40:00,12.03,12.05,12.02,12.04,211400.0,9.2412,9.2566,9.2336,9.2489,211400.0
2009-06-01 14:45:00,12.03,12.05,12.01,12.02,171500.0,9.2412,9.2566,9.2259,9.2336,171500.0
2009-06-01 14:50:00,12.02,12.04,12.01,12.04,73000.0,9.2336,9.2489,9.2259,9.2489,73000.0
2009-06-01 14:55:00,12.04,12.06,12.03,12.06,82200.0,9.2489,9.2643,9.2412,9.2643,82200.0
2009-06-01 15:00:00,12.06,12.06,12.03,12.04,122300.0,9.2643,9.2643,9.2412,9.2489,122300.0
2009-06-01 15:05:00,12.03,12.04,12.0,12.01,172900.0,9.2412,9.2489,9.2182,9.2259,172900.0
2009-06-01 15:10:00,12.0,12.02,11.96,11.96,326900.0,9.2182,9.2336,9.1875,9.1875,326900.0
2009-06-01 15:15:00,11.96,11.97,11.94,11.96,225000.0,9.1875,9.1952,9.1721,9.1875,225000.0
2009-06-01 15:20:00,11.95,12.0,11.94,12.0,291400.0,9.1798,9.2182,9.1721,9.2182,291400.0
2009-06-01 15:25:00,12.0,12.04,11.99,12.04,240900.0,9.2182,9.2489,9.2105,9.2489,240900.0
2009-06-01 15:30:00,12.04,12.05,11.99,11.99,407900.0,9.2489,9.2566,9.2105,9.2105,407900.0
2009-06-01 15:35:00,11.99,12.06,11.99,12.02,354300.0,9.2105,9.2643,9.2105,9.2336,354300.0
2009-06-01 15:40:00,12.02,12.06,12.0,12.01,362100.0,9.2336,9.2643,9.2182,9.2259,362100.0
2009-06-01 15:45:00,12.02,12.05,11.97,12.04,348800.0,9.2336,9.2566,9.1952,9.2489,348800.0
2009-06-01 15:50:00,12.05,12.08,12.04,12.04,592400.0,9.2566,9.2797,9.2489,9.2489,592400.0
2009-06-01 15:55:00,12.04,12.06,11.98,12.06,1502100.0,9.2489,9.2643,9.2028,9.2643,1502100.0
2009-06-02 09:30:00,11.87,11.88,11.62,11.65,673800.0,9.1183,9.126,8.9263,8.9493,673800.0
2009-06-02 09:35:00,11.66,11.71,11.58,11.65,802200.0,8.957,8.9954,8.8956,8.9493,802200.0
2009-06-02 09:40:00,11.65,11.71,11.59,11.61,1124600.0,8.9493,8.9954,8.9032,8.9186,1124600.0
2009-06-02 09:45:00,11.6,11.62,11.53,11.54,447200.0,8.9109,8.9263,8.8572,8.8648,447200.0
2009-06-02 09:50:00,11.53,11.68,11.53,11.66,703700.0,8.8572,8.9724,8.8572,8.957,703700.0
2009-06-02 09:55:00,11.68,11.72,11.67,11.71,423000.0,8.9724,9.0031,8.9647,8.9954,423000.0
2009-06-02 10:00:00,11.7,11.84,11.7,11.76,961200.0,8.9877,9.0953,8.9877,9.0338,961200.0
2009-06-02 10:05:00,11.76,11.77,11.67,11.71,728800.0,9.0338,9.0415,8.9647,8.9954,728800.0
2009-06-02 10:10:00,11.7,11.72,11.59,11.61,596700.0,8.9877,9.0031,8.9032,8.9186,596700.0
2009-06-02 10:15:00,11.6,11.63,11.59,11.62,353000.0,8.9109,8.934,8.9032,8.9263,353000.0
2009-06-02 10:20:00,11.62,11.63,11.56,11.61,309500.0,8.9263,8.934,8.8802,8.9186,309500.0
2009-06-02 10:25:00,11.6,11.69,11.6,11.67,230100.0,8.9109,8.9801,8.9109,8.9647,230100.0
2009-06-02 10:30:00,11.67,11.71,11.61,11.64,255100.0,8.9647,8.9954,8.9186,8.9417,255100.0
2009-06-02 10:35:00,11.63,11.7,11.62,11.7,131400.0,8.934,8.9877,8.9263,8.9877,131400.0
2009-06-02 10:40:00,11.7,11.72,11.67,11.71,230400.0,8.9877,9.0031,8.9647,8.9954,230400.0
2009-06-02 10:45:00,11.71,11.72,11.66,11.69,154000.0,8.9954,9.0031,8.957,8.9801,154000.0
2009-06-02 10:50:00,11.69,11.7,11.59,11.59,228000.0,8.9801,8.9877,8.9032,8.9032,228000.0
2009-06-02 10:55:00,11.59,11.61,11.58,11.59,381400.0,8.9032,8.9186,8.8956,8.9032,381400.0
2009-06-02 11:00:00,11.58,11.62,11.58,11.59,138700.0,8.8956,8.9263,8.8956,8.9032,138700.0
2009-06-02 11:05:00,11.6,11.62,11.56,11.57,103800.0,8.9109,8.9263,8.8802,8.8879,103800.0
2009-06-02 11:10:00,11.57,11.59,11.55,11.55,165800.0,8.8879,8.9032,8.8725,8.8725,165800.0
2009-06-02 11:15:00,11.55,11.6,11.53,11.6,214500.0,8.8725,8.9109,8.8572,8.9109,214500.0
2009-06-02 11:20:00,11.6,11.67,11.6,11.66,255800.0,8.9109,8.9647,8.9109,8.957,255800.0
2009-06-02 11:25:00,11.65,11.66,11.64,11.65,143400.0,8.9493,8.957,8.9417,8.9493,143400.0
2009-06-02 11:30:00,11.64,11.65,11.56,11.57,308900.0,8.9417,8.9493,8.8802,8.8879,308900.0
2009-06-02 11:35:00,11.57,11.58,11.56,11.57,165300.0,8.8879,8.8956,8.8802,8.8879,165300.0
2009-06-02 11:40:00,11.58,11.59,11.55,11.59,126900.0,8.8956,8.9032,8.8725,8.9032,126900.0
2009-06-02 11:45:00,11.57,11.58,11.56,11.57,54100.0,8.8879,8.8956,8.8802,8.8879,54100.0
2009-06-02 11:50:00,11.57,11.61,11.57,11.6,67900.0,8.8879,8.9186,8.8879,8.9109,67900.0
2009-06-02 11:55:00,11.6,11.62,11.59,11.6,70500.0,8.9109,8.9263,8.9032,8.9109,70500.0
2009-06-02 12:00:00,11.6,11.63,11.6,11.61,159200.0,8.9109,8.934,8.9109,8.9186,159200.0
2009-06-02 12:05:00,11.61,11.61,11.57,11.59,189900.0,8.9186,8.9186,8.8879,8.9032,189900.0
2009-06-02 12:10:00,11.59,11.6,11.57,11.57,87700.0,8.9032,8.9109,8.8879,8.8879,87700.0
2009-06-02 12:15:00,11.57,11.58,11.56,11.56,46700.0,8.8879,8.8956,8.8802,8.8802,46700.0
2009-06-02 12:20:00,11.56,11.57,11.56,11.56,36100.0,8.8802,8.8879,8.8802,8.8802,36100.0
2009-06-02 12:25:00,11.56,11.57,11.5,11.51,344300.0,8.8802,8.8879,8.8341,8.8418,344300.0
2009-06-02 12:30:00,11.52,11.52,11.51,11.51,89500.0,8.8495,8.8495,8.8418,8.8418,89500.0
2009-06-02 12:35:00,11.51,11.54,11.5,11.53,341700.0,8.8418,8.8648,8.8341,8.8572,341700.0
2009-06-02 12:40:00,11.53,11.54,11.52,11.52,59500.0,8.8572,8.8648,8.8495,8.8495,59500.0
2009-06-02 12:45:00,11.52,11.53,11.52,11.52,99500.0,8.8495,8.8572,8.8495,8.8495,99500.0
2009-06-02 12:50:00,11.52,11.57,11.52,11.56,76200.0,8.8495,8.8879,8.8495,8.8802,76200.0
2009-06-02 12:55:00,11.57,11.61,11.56,11.61,163500.0,8.8879,8.9186,8.8802,8.9186,163500.0
2009-06-02 13:00:00,11.61,11.61,11.58,11.58,61900.0,8.9186,8.9186,8.8956,8.8956,61900.0
2009-06-02 13:05:00,11.59,11.61,11.59,11.59,184800.0,8.9032,8.9186,8.9032,8.9032,184800.0
2009-06-02 13:10:00,11.6,11.6,11.58,11.58,98200.0,8.9109,8.9109,8.8956,8.8956,98200.0
2009-06-02 13:15:00,11.59,11.59,11.57,11.57,28300.0,8.9032,8.9032,8.8879,8.8879,28300.0
2009-06-02 13:20:00,11.58,11.6,11.56,11.6,135900.0,8.8956,8.9109,8.8802,8.9109,135900.0
2009-06-02 13:25:00,11.6,11.64,11.6,11.62,119800.0,8.9109,8.9417,8.9109,8.9263,119800.0
2009-06-02 13:30:00,11.61,11.62,11.6,11.61,124000.0,8.9186,8.9263,8.9109,8.9186,124000.0
2009-06-02 13:35:00,11.62,11.64,11.61,11.61,120600.0,8.9263,8.9417,8.9186,8.9186,120600.0
2009-06-02 13:40:00,11.61,11.64,11.61,11.64,91400.0,8.9186,8.9417,8.9186,8.9417,91400.0
2009-06-02 13:45:00,11.64,11.65,11.64,11.65,52100.0,8.9417,8.9493,8.9417,8.9493,52100.0
2009-06-02 13:50:00,11.64,11.65,11.62,11.62,155700.0,8.9417,8.9493,8.9263,8.9263,155700.0
2009-06-02 13:55:00,11.62,11.64,11.61,11.64,137400.0,8.9263,8.9417,8.9186,8.9417,137400.0
2009-06-02 14:00:00,11.64,11.64,11.6,11.6,202200.0,8.9417,8.9417,8.9109,8.9109,202200.0
2009-06-02 14:05:00,11.6,11.61,11.6,11.61,67900.0,8.9109,8.9186,8.9109,8.9186,67900.0
2009-06-02 14:10:00,11.6,11.62,11.59,11.61,105900.0,8.9109,8.9263,8.9032,8.9186,105900.0
2009-06-02 14:15:00,11.62,11.65,11.61,11.64,175300.0,8.9263,8.9493,8.9186,8.9417,175300.0
2009-06-02 14:20:00,11.64,11.67,11.63,11.64,198200.0,8.9417,8.9647,8.934,8.9417,198200.0
2009-06-02 14:25:00,11.65,11.65,11.63,11.64,101500.0,8.9493,8.9493,8.934,8.9417,101500.0
2009-06-02 14:30:00,11.64,11.65,11.61,11.63,302200.0,8.9417,8.9493,8.9186,8.934,302200.0
2009-06-02 14:35:00,11.62,11.65,11.62,11.64,175500.0,8.9263,8.9493,8.9263,8.9417,175500.0
2009-06-02 14:40:00,11.64,11.66,11.64,11.66,76300.0,8.9417,8.957,8.9417,8.957,76300.0
2009-06-02 14:45:00,11.66,11.66,11.65,11.65,83600.0,8.957,8.957,8.9493,8.9493,83600.0
2009-06-02 14:50:00,11.65,11.68,11.65,11.68,138500.0,8.9493,8.9724,8.9493,8.9724,138500.0
2009-06-02 14:55:00,11.68,11.68,11.64,11.65,295900.0,8.9724,8.9724,8.9417,8.9493,295900.0
2009-06-02 15:00:00,11.65,11.7,11.65,11.7,190300.0,8.9493,8.9877,8.9493,8.9877,190300.0
2009-06-02 15:05:00,11.69,11.71,11.68,11.69,135000.0,8.9801,8.9954,8.9724,8.9801,135000.0
2009-06-02 15:10:00,11.69,11.69,11.64,11.64,144500.0,8.9801,8.9801,8.9417,8.9417,144500.0
2009-06-02 15:15:00,11.65,11.66,11.63,11.66,105100.0,8.9493,8.957,8.934,8.957,105100.0
2009-06-02 15:20:00,11.65,11.66,11.63,11.63,114900.0,8.9493,8.957,8.934,8.934,114900.0
2009-06-02 15:25:00,11.63,11.68,11.63,11.65,159200.0,8.934,8.9724,8.934,8.9493,159200.0
2009-06-02 15:30:00,11.65,11.66,11.62,11.62,214400.0,8.9493,8.957,8.9263,8.9263,214400.0
2009-06-02 15:35:00,11.62,11.67,11.62,11.65,157100.0,8.9263,8.9647,8.9263,8.9493,157100.0
2009-06-02 15:40:00,11.66,11.67,11.62,11.64,244000.0,8.957,8.9647,8.9263,8.9417,244000.0
2009-06-02 15:45:00,11.64,11.66,11.63,11.65,236000.0,8.9417,8.957,8.934,8.9493,236000.0
2009-06-02 15:50:00,11.65,11.66,11.58,11.61,373800.0,8.9493,8.957,8.8956,8.9186,373800.0
2009-06-02 15:55:00,11.61,11.62,11.58,11.61,746400.0,8.9186,8.9263,8.8956,8.9186,746400.0
2009-06-03 09:30:00,11.25,11.45,11.13,11.38,565900.0,8.6421,8.7957,8.5499,8.7419,565900.0
2009-06-03 09:35:00,11.38,11.4,11.3,11.33,534500.0,8.7419,8.7573,8.6805,8.7035,534500.0
2009-06-03 09:40:00,11.34,11.36,11.28,11.3,255900.0,8.7112,8.7266,8.6651,8.6805,255900.0
2009-06-03 09:45:00,11.29,11.34,11.26,11.31,453000.0,8.6728,8.7112,8.6497,8.6882,453000.0
2009-06-03 09:50:00,11.31,11.33,11.24,11.25,628600.0,8.6882,8.7035,8.6344,8.6421,628600.0
2009-06-03 09:55:00,11.26,11.28,11.25,11.27,187000.0,8.6497,8.6651,8.6421,8.6574,187000.0
2009-06-03 10:00:00,11.27,11.28,11.18,11.2,650800.0,8.6574,8.6651,8.5883,8.6037,650800.0
2009-06-03 10:05:00,11.18,11.21,11.17,11.19,456600.0,8.5883,8.6113,8.5806,8.596,456600.0
2009-06-03 10:10:00,11.18,11.2,11.16,11.19,493600.0,8.5883,8.6037,8.5729,8.596,493600.0
2009-06-03 10:15:00,11.19,11.2,11.16,11.17,262400.0,8.596,8.6037,8.5729,8.5806,262400.0
2009-06-03 10:20:00,11.17,11.18,11.14,11.17,491900.0,8.5806,8.5883,8.5576,8.5806,491900.0
2009-06-03 10:25:00,11.17,11.25,11.16,11.25,667100.0,8.5806,8.6421,8.5729,8.6421,667100.0
2009-06-03 10:30:00,11.25,11.31,11.24,11.27,585000.0,8.6421,8.6882,8.6344,8.6574,585000.0
2009-06-03 10:35:00,11.28,11.29,11.26,11.27,131800.0,8.6651,8.6728,8.6497,8.6574,131800.0
2009-06-03 10:40:00,11.27,11.29,11.24,11.27,250400.0,8.6574,8.6728,8.6344,8.6574,250400.0
2009-06-03 10:45:00,11.27,11.28,11.26,11.27,44800.0,8.6574,8.6651,8.6497,8.6574,44800.0
2009-06-03 10:50:00,11.28,11.31,11.24,11.24,261900.0,8.6651,8.6882,8.6344,8.6344,261900.0
2009-06-03 10:55:00,11.24,11.27,11.23,11.26,314500.0,8.6344,8.6574,8.6267,8.6497,314500.0
2009-06-03 11:00:00,11.26,11.28,11.24,11.25,176100.0,8.6497,8.6651,8.6344,8.6421,176100.0
2009-06-03 11:05:00,11.25,11.27,11.24,11.26,130800.0,8.6421,8.6574,8.6344,8.6497,130800.0
2009-06-03 11:10:00,11.27,11.27,11.24,11.25,155400.0,8.6574,8.6574,8.6344,8.6421,155400.0
2009-06-03 11:15:00,11.26,11.26,11.22,11.25,188000.0,8.6497,8.6497,8.619,8.6421,188000.0
2009-06-03 11:20:00,11.26,11.31,11.25,11.31,56400.0,8.6497,8.6882,8.6421,8.6882,56400.0
2009-06-03 11:25:00,11.3,11.31,11.27,11.27,233000.0,8.6805,8.6882,8.6574,8.6574,233000.0
2009-06-03 11:30:00,11.27,11.29,11.26,11.27,115400.0,8.6574,8.6728,8.6497,8.6574,115400.0
2009-06-03 11:35:00,11.27,11.28,11.26,11.27,116000.0,8.6574,8.6651,8.6497,8.6574,116000.0
2009-06-03 11:40:00,11.28,11.29,11.25,11.25,203800.0,8.6651,8.6728,8.6421,8.6421,203800.0
2009-06-03 11:45:00,11.25,11.27,11.25,11.26,62200.0,8.6421,8.6574,8.6421,8.6497,62200.0
2009-06-03 11:50:00,11.26,11.27,11.26,11.26,44000.0,8.6497,8.6574,8.6497,8.6497,44000.0
2009-06-03 11:55:00,11.26,11.28,11.26,11.26,91900.0,8.6497,8.6651,8.6497,8.6497,91900.0
2009-06-03 12:00:00,11.27,11.27,11.26,11.27,79700.0,8.6574,8.6574,8.6497,8.6574,79700.0
2009-06-03 12:05:00,11.26,11.28,11.26,11.27,63800.0,8.6497,8.6651,8.6497,8.6574,63800.0
2009-06-03 12:10:00,11.27,11.28,11.23,11.24,155400.0,8.6574,8.6651,8.6267,8.6344,155400.0
2009-06-03 12:15:00,11.25,11.29,11.24,11.28,118200.0,8.6421,8.6728,8.6344,8.6651,118200.0
2009-06-03 12:20:00,11.29,11.29,11.25,11.25,94500.0,8.6728,8.6728,8.6421,8.6421,94500.0
2009-06-03 12:25:00,11.25,11.26,11.2,11.22,77100.0,8.6421,8.6497,8.6037,8.619,77100.0
2009-06-03 12:30:00,11.21,11.24,11.2,11.23,103300.0,8.6113,8.6344,8.6037,8.6267,103300.0
2009-06-03 12:35:00,11.23,11.25,11.23,11.25,25400.0,8.6267,8.6421,8.6267,8.6421,25400.0
2009-06-03 12:40:00,11.24,11.27,11.24,11.25,66400.0,8.6344,8.6574,8.6344,8.6421,66400.0
2009-06-03 12:45:00,11.25,11.26,11.24,11.24,56500.0,8.6421,8.6497,8.6344,8.6344,56500.0
2009-06-03 12:50:00,11.25,11.25,11.22,11.23,56200.0,8.6421,8.6421,8.619,8.6267,56200.0
2009-06-03 12:55:00,11.23,11.24,11.22,11.22,130800.0,8.6267,8.6344,8.619,8.619,130800.0
2009-06-03 13:00:00,11.22,11.23,11.21,11.21,56600.0,8.619,8.6267,8.6113,8.6113,56600.0
2009-06-03 13:05:00,11.21,11.22,11.21,11.21,31700.0,8.6113,8.619,8.6113,8.6113,31700.0
2009-06-03 13:10:00,11.21,11.22,11.21,11.21,52200.0,8.6113,8.619,8.6113,8.6113,52200.0
2009-06-03 13:15:00,11.21,11.22,11.21,11.21,19300.0,8.6113,8.619,8.6113,8.6113,19300.0
2009-06-03 13:20:00,11.21,11.22,11.21,11.21,50600.0,8.6113,8.619,8.6113,8.6113,50600.0
2009-06-03 13:25:00,11.21,11.24,11.21,11.23,158300.0,8.6113,8.6344,8.6113,8.6267,158300.0
2009-06-03 13:30:00,11.23,11.24,11.22,11.24,69000.0,8.6267,8.6344,8.619,8.6344,69000.0
2009-06-03 13:35:00,11.23,11.24,11.22,11.23,81000.0,8.6267,8.6344,8.619,8.6267,81000.0
2009-06-03 13:40:00,11.24,11.24,11.2,11.21,113100.0,8.6344,8.6344,8.6037,8.6113,113100.0
2009-06-03 13:45:00,11.22,11.22,11.2,11.2,35700.0,8.619,8.619,8.6037,8.6037,35700.0
2009-06-03 13:50:00,11.2,11.22,11.2,11.21,52000.0,8.6037,8.619,8.6037,8.6113,52000.0
2009-06-03 13:55:00,11.21,11.26,11.21,11.25,261500.0,8.6113,8.6497,8.6113,8.6421,261500.0
2009-06-03 14:00:00,11.26,11.26,11.21,11.23,168600.0,8.6497,8.6497,8.6113,8.6267,168600.0
2009-06-03 14:05:00,11.22,11.23,11.2,11.2,173700.0,8.619,8.6267,8.6037,8.6037,173700.0
2009-06-03 14:10:00,11.2,11.22,11.2,11.21,127900.0,8.6037,8.619,8.6037,8.6113,127900.0
2009-06-03 14:15:00,11.21,11.22,11.2,11.21,79300.0,8.6113,8.619,8.6037,8.6113,79300.0
2009-06-03 14:20:00,11.22,11.24,11.21,11.21,112200.0,8.619,8.6344,8.6113,8.6113,112200.0
2009-06-03 14:25:00,11.21,11.22,11.21,11.21,97800.0,8.6113,8.619,8.6113,8.6113,97800.0
2009-06-03 14:30:00,11.21,11.22,11.2,11.21,156100.0,8.6113,8.619,8.6037,8.6113,156100.0
2009-06-03 14:35:00,11.21,11.21,11.2,11.21,25300.0,8.6113,8.6113,8.6037,8.6113,25300.0
2009-06-03 14:40:00,11.21,11.21,11.2,11.2,33600.0,8.6113,8.6113,8.6037,8.6037,33600.0
2009-06-03 14:45:00,11.2,11.25,11.2,11.23,281500.0,8.6037,8.6421,8.6037,8.6267,281500.0
2009-06-03 14:50:00,11.23,11.26,11.23,11.25,146400.0,8.6267,8.6497,8.6267,8.6421,146400.0
2009-06-03 14:55:00,11.26,11.31,11.25,11.3,527400.0,8.6497,8.6882,8.6421,8.6805,527400.0
2009-06-03 15:00:00,11.3,11.31,11.29,11.3,250400.0,8.6805,8.6882,8.6728,8.6805,250400.0
2009-06-03 15:05:00,11.29,11.3,11.28,11.29,80000.0,8.6728,8.6805,8.6651,8.6728,80000.0
2009-06-03 15:10:00,11.29,11.32,11.29,11.29,193600.0,8.6728,8.6958,8.6728,8.6728,193600.0
2009-06-03 15:15:00,11.29,11.32,11.29,11.31,118100.0,8.6728,8.6958,8.6728,8.6882,118100.0
2009-06-03 15:20:00,11.3,11.32,11.29,11.29,120200.0,8.6805,8.6958,8.6728,8.6728,120200.0
2009-06-03 15:25:00,11.29,11.3,11.25,11.25,117400.0,8.6728,8.6805,8.6421,8.6421,117400.0
2009-06-03 15:30:00,11.25,11.28,11.24,11.26,230900.0,8.6421,8.6651,8.6344,8.6497,230900.0
2009-06-03 15:35:00,11.26,11.31,11.26,11.29,316500.0,8.6497,8.6882,8.6497,8.6728,316500.0
2009-06-03 15:40:00,11.29,11.34,11.29,11.31,280900.0,8.6728,8.7112,8.6728,8.6882,280900.0
2009-06-03 15:45:00,11.31,11.34,11.31,11.34,284400.0,8.6882,8.7112,8.6882,8.7112,284400.0
2009-06-03 15:50:00,11.34,11.38,11.33,11.33,589200.0,8.7112,8.7419,8.7035,8.7035,589200.0
2009-06-03 15:55:00,11.32,11.4,11.32,11.38,1261300.0,8.6958,8.7573,8.6958,8.7419,1261300.0
2009-06-04 09:30:00,11.42,11.61,11.39,11.58,317500.0,8.7727,8.9186,8.7496,8.8956,317500.0
2009-06-04 09:35:00,11.58,11.69,11.57,11.62,460000.0,8.8956,8.9801,8.8879,8.9263,460000.0
2009-06-04 09:40:00,11.62,11.64,11.55,11.57,326400.0,8.9263,8.9417,8.8725,8.8879,326400.0
2009-06-04 09:45:00,11.57,11.59,11.48,11.48,293600.0,8.8879,8.9032,8.8187,8.8187,293600.0
2009-06-04 09:50:00,11.49,11.51,11.43,11.51,227300.0,8.8264,8.8418,8.7803,8.8418,227300.0
2009-06-04 09:55:00,11.52,11.58,11.5,11.58,202400.0,8.8495,8.8956,8.8341,8.8956,202400.0
2009-06-04 10:00:00,11.58,11.58,11.5,11.51,278400.0,8.8956,8.8956,8.8341,8.8418,278400.0
2009-06-04 10:05:00,11.51,11.51,11.44,11.46,151300.0,8.8418,8.8418,8.788,8.8034,151300.0
2009-06-04 10:10:00,11.46,11.51,11.46,11.5,106000.0,8.8034,8.8418,8.8034,8.8341,106000.0
2009-06-04 10:15:00,11.5,11.51,11.41,11.42,202200.0,8.8341,8.8418,8.765,8.7727,202200.0
2009-06-04 10:20:00,11.41,11.48,11.41,11.48,272700.0,8.765,8.8187,8.765,8.8187,272700.0
2009-06-04 10:25:00,11.48,11.49,11.44,11.45,170500.0,8.8187,8.8264,8.788,8.7957,170500.0
2009-06-04 10:30:00,11.46,11.49,11.44,11.49,135300.0,8.8034,8.8264,8.788,8.8264,135300.0
2009-06-04 10:35:00,11.49,11.52,11.48,11.51,116400.0,8.8264,8.8495,8.8187,8.8418,116400.0
2009-06-04 10:40:00,11.51,11.52,11.47,11.51,260300.0,8.8418,8.8495,8.8111,8.8418,260300.0
2009-06-04 10:45:00,11.51,11.53,11.5,11.51,79400.0,8.8418,8.8572,8.8341,8.8418,79400.0
2009-06-04 10:50:00,11.51,11.54,11.5,11.54,227100.0,8.8418,8.8648,8.8341,8.8648,227100.0
2009-06-04 10:55:00,11.54,11.57,11.53,11.53,143400.0,8.8648,8.8879,8.8572,8.8572,143400.0
2009-06-04 11:00:00,11.53,11.54,11.52,11.52,72100.0,8.8572,8.8648,8.8495,8.8495,72100.0
2009-06-04 11:05:00,11.52,11.55,11.52,11.55,69500.0,8.8495,8.8725,8.8495,8.8725,69500.0
2009-06-04 11:10:00,11.55,11.56,11.53,11.54,138400.0,8.8725,8.8802,8.8572,8.8648,138400.0
2009-06-04 11:15:00,11.54,11.57,11.53,11.57,78800.0,8.8648,8.8879,8.8572,8.8879,78800.0
2009-06-04 11:20:00,11.57,11.58,11.55,11.56,106500.0,8.8879,8.8956,8.8725,8.8802,106500.0
2009-06-04 11:25:00,11.57,11.57,11.5,11.52,135500.0,8.8879,8.8879,8.8341,8.8495,135500.0
2009-06-04 11:30:00,11.52,11.53,11.5,11.53,63500.0,8.8495,8.8572,8.8341,8.8572,63500.0
2009-06-04 11:35:00,11.53,11.53,11.51,11.53,75900.0,8.8572,8.8572,8.8418,8.8572,75900.0
2009-06-04 11:40:00,11.53,11.54,11.52,11.52,70100.0,8.8572,8.8648,8.8495,8.8495,70100.0
2009-06-04 11:45:00,11.53,11.53,11.51,11.53,89900.0,8.8572,8.8572,8.8418,8.8572,89900.0
2009-06-04 11:50:00,11.52,11.53,11.5,11.51,74000.0,8.8495,8.8572,8.8341,8.8418,74000.0
2009-06-04 11:55:00,11.52,11.52,11.49,11.49,78400.0,8.8495,8.8495,8.8264,8.8264,78400.0
2009-06-04 12:00:00,11.48,11.49,11.46,11.46,272400.0,8.8187,8.8264,8.8034,8.8034,272400.0
2009-06-04 12:05:00,11.46,11.49,11.46,11.49,70400.0,8.8034,8.8264,8.8034,8.8264,70400.0
2009-06-04 12:10:00,11.49,11.51,11.48,11.5,146700.0,8.8264,8.8418,8.8187,8.8341,146700.0
2009-06-04 12:15:00,11.5,11.53,11.49,11.53,136300.0,8.8341,8.8572,8.8264,8.8572,136300.0
2009-06-04 12:20:00,11.53,11.55,11.52,11.54,97500.0,8.8572,8.8725,8.8495,8.8648,97500.0
2009-06-04 12:25:00,11.55,11.56,11.54,11.55,59600.0,8.8725,8.8802,8.8648,8.8725,59600.0
2009-06-04 12:30:00,11.55,11.56,11.55,11.56,24100.0,8.8725,8.8802,8.8725,8.8802,24100.0
2009-06-04 12:35:00,11.56,11.56,11.54,11.56,79700.0,8.8802,8.8802,8.8648,8.8802,79700.0
2009-06-04 12:40:00,11.56,11.57,11.56,11.57,64200.0,8.8802,8.8879,8.8802,8.8879,64200.0
2009-06-04 12:45:00,11.57,11.58,11.56,11.57,111900.0,8.8879,8.8956,8.8802,8.8879,111900.0
2009-06-04 12:50:00,11.56,11.58,11.56,11.58,33500.0,8.8802,8.8956,8.8802,8.8956,33500.0
2009-06-04 12:55:00,11.58,11.58,11.56,11.57,52700.0,8.8956,8.8956,8.8802,8.8879,52700.0
2009-06-04 13:00:00,11.57,11.59,11.57,11.58,60400.0,8.8879,8.9032,8.8879,8.8956,60400.0
2009-06-04 13:05:00,11.58,11.58,11.55,11.55,98500.0,8.8956,8.8956,8.8725,8.8725,98500.0
2009-06-04 13:10:00,11.55,11.56,11.53,11.54,308600.0,8.8725,8.8802,8.8572,8.8648,308600.0
2009-06-04 13:15:00,11.54,11.55,11.53,11.54,160500.0,8.8648,8.8725,8.8572,8.8648,160500.0
2009-06-04 13:20:00,11.53,11.55,11.52,11.55,72500.0,8.8572,8.8725,8.8495,8.8725,72500.0
2009-06-04 13:25:00,11.55,11.55,11.52,11.53,89700.0,8.8725,8.8725,8.8495,8.8572,89700.0
2009-06-04 13:30:00,11.52,11.56,11.51,11.55,359100.0,8.8495,8.8802,8.8418,8.8725,359100.0
2009-06-04 13:35:00,11.56,11.56,11.55,11.56,29800.0,8.8802,8.8802,8.8725,8.8802,29800.0
2009-06-04 13:40:00,11.56,11.56,11.52,11.52,158400.0,8.8802,8.8802,8.8495,8.8495,158400.0
2009-06-04 13:45:00,11.52,11.54,11.52,11.53,232700.0,8.8495,8.8648,8.8495,8.8572,232700.0
2009-06-04 13:50:00,11.53,11.53,11.51,11.52,112300.0,8.8572,8.8572,8.8418,8.8495,112300.0
2009-06-04 13:55:00,11.52,11.53,11.51,11.52,110700.0,8.8495,8.8572,8.8418,8.8495,110700.0
2009-06-04 14:00:00,11.52,11.52,11.5,11.51,102800.0,8.8495,8.8495,8.8341,8.8418,102800.0
2009-06-04 14:05:00,11.5,11.53,11.5,11.53,226700.0,8.8341,8.8572,8.8341,8.8572,226700.0
2009-06-04 14:10:00,11.53,11.53,11.49,11.49,330900.0,8.8572,8.8572,8.8264,8.8264,330900.0
2009-06-04 14:15:00,11.5,11.52,11.49,11.52,191300.0,8.8341,8.8495,8.8264,8.8495,191300.0
2009-06-04 14:20:00,11.52,11.52,11.51,11.52,34800.0,8.8495,8.8495,8.8418,8.8495,34800.0
2009-06-04 14:25:00,11.51,11.52,11.5,11.5,493000.0,8.8418,8.8495,8.8341,8.8341,493000.0
2009-06-04 14:30:00,11.5,11.51,11.48,11.48,207600.0,8.8341,8.8418,8.8187,8.8187,207600.0
2009-06-04 14:35:00,11.48,11.48,11.44,11.46,334200.0,8.8187,8.8187,8.788,8.8034,334200.0
2009-06-04 14:40:00,11.46,11.49,11.45,11.48,393200.0,8.8034,8.8264,8.7957,8.8187,393200.0
2009-06-04 14:45:00,11.48,11.48,11.45,11.48,261200.0,8.8187,8.8187,8.7957,8.8187,261200.0
2009-06-04 14:50:00,11.48,11.48,11.43,11.44,356400.0,8.8187,8.8187,8.7803,8.788,356400.0
2009-06-04 14:55:00,11.44,11.46,11.43,11.46,181600.0,8.788,8.8034,8.7803,8.8034,181600.0
2009-06-04 15:00:00,11.46,11.46,11.43,11.46,109600.0,8.8034,8.8034,8.7803,8.8034,109600.0
2009-06-04 15:05:00,11.46,11.47,11.43,11.44,248300.0,8.8034,8.8111,8.7803,8.788,248300.0
2009-06-04 15:10:00,11.43,11.44,11.43,11.44,159700.0,8.7803,8.788,8.7803,8.788,159700.0
2009-06-04 15:15:00,11.45,11.46,11.43,11.46,114800.0,8.7957,8.8034,8.7803,8.8034,114800.0
2009-06-04 15:20:00,11.46,11.49,11.45,11.49,98000.0,8.8034,8.8264,8.7957,8.8264,98000.0
2009-06-04 15:25:00,11.49,11.51,11.48,11.5,84900.0,8.8264,8.8418,8.8187,8.8341,84900.0
2009-06-04 15:30:00,11.51,11.51,11.46,11.49,206600.0,8.8418,8.8418,8.8034,8.8264,206600.0
2009-06-04 15:35:00,11.5,11.52,11.49,11.5,117200.0,8.8341,8.8495,8.8264,8.8341,117200.0
2009-06-04 15:40:00,11.5,11.51,11.47,11.47,207300.0,8.8341,8.8418,8.8111,8.8111,207300.0
2009-06-04 15:45:00,11.48,11.52,11.46,11.47,185800.0,8.8187,8.8495,8.8034,8.8111,185800.0
2009-06-04 15:50:00,11.48,11.56,11.47,11.51,760100.0,8.8187,8.8802,8.8111,8.8418,760100.0
2009-06-04 15:55:00,11.52,11.54,11.47,11.54,1257700.0,8.8495,8.8648,8.8111,8.8648,1257700.0
2009-06-05 09:30:00,11.21,11.4,11.2,11.21,1188600.0,8.6113,8.7573,8.6037,8.6113,1188600.0
2009-06-05 09:35:00,11.22,11.26,11.12,11.2,875300.0,8.619,8.6497,8.5422,8.6037,875300.0
2009-06-05 09:40:00,11.2,11.21,11.1,11.16,794200.0,8.6037,8.6113,8.5268,8.5729,794200.0
2009-06-05 09:45:00,11.15,11.16,11.0,11.03,973100.0,8.5652,8.5729,8.45,8.4731,973100.0
2009-06-05 09:50:00,11.02,11.09,11.02,11.06,809800.0,8.4654,8.5192,8.4654,8.4961,809800.0
2009-06-05 09:55:00,11.06,11.17,11.05,11.16,535800.0,8.4961,8.5806,8.4884,8.5729,535800.0
2009-06-05 10:00:00,11.16,11.16,11.1,11.12,301500.0,8.5729,8.5729,8.5268,8.5422,301500.0
2009-06-05 10:05:00,11.12,11.13,11.03,11.05,515700.0,8.5422,8.5499,8.4731,8.4884,515700.0
2009-06-05 10:10:00,11.05,11.09,11.04,11.05,328900.0,8.4884,8.5192,8.4807,8.4884,328900.0
2009-06-05 10:15:00,11.05,11.11,11.05,11.08,246000.0,8.4884,8.5345,8.4884,8.5115,246000.0
2009-06-05 10:20:00,11.09,11.18,11.08,11.16,421900.0,8.5192,8.5883,8.5115,8.5729,421900.0
2009-06-05 10:25:00,11.16,11.18,11.14,11.15,288200.0,8.5729,8.5883,8.5576,8.5652,288200.0
2009-06-05 10:30:00,11.14,11.15,11.11,11.11,235500.0,8.5576,8.5652,8.5345,8.5345,235500.0
2009-06-05 10:35:00,11.11,11.14,11.1,11.13,366300.0,8.5345,8.5576,8.5268,8.5499,366300.0
2009-06-05 10:40:00,11.13,11.16,11.12,11.15,510900.0,8.5499,8.5729,8.5422,8.5652,510900.0
2009-06-05 10:45:00,11.15,11.19,11.13,11.14,207200.0,8.5652,8.596,8.5499,8.5576,207200.0
2009-06-05 10:50:00,11.15,11.15,11.11,11.11,155900.0,8.5652,8.5652,8.5345,8.5345,155900.0
2009-06-05 10:55:00,11.11,11.16,11.11,11.15,162800.0,8.5345,8.5729,8.5345,8.5652,162800.0
2009-06-05 11:00:00,11.15,11.17,11.14,11.17,229200.0,8.5652,8.5806,8.5576,8.5806,229200.0
2009-06-05 11:05:00,11.17,11.18,11.14,11.15,161000.0,8.5806,8.5883,8.5576,8.5652,161000.0
2009-06-05 11:10:00,11.14,11.15,11.1,11.1,337900.0,8.5576,8.5652,8.5268,8.5268,337900.0
2009-06-05 11:15:00,11.11,11.11,11.08,11.08,251500.0,8.5345,8.5345,8.5115,8.5115,251500.0
2009-06-05 11:20:00,11.09,11.1,11.08,11.09,193200.0,8.5192,8.5268,8.5115,8.5192,193200.0
2009-06-05 11:25:00,11.09,11.1,11.03,11.03,302400.0,8.5192,8.5268,8.4731,8.4731,302400.0
2009-06-05 11:30:00,11.03,11.04,11.02,11.03,227900.0,8.4731,8.4807,8.4654,8.4731,227900.0
2009-06-05 11:35:00,11.02,11.03,11.02,11.03,178800.0,8.4654,8.4731,8.4654,8.4731,178800.0
2009-06-05 11:40:00,11.03,11.06,11.01,11.06,249000.0,8.4731,8.4961,8.4577,8.4961,249000.0
2009-06-05 11:45:00,11.05,11.06,11.03,11.03,244900.0,8.4884,8.4961,8.4731,8.4731,244900.0
2009-06-05 11:50:00,11.03,11.04,10.97,11.03,539400.0,8.4731,8.4807,8.427,8.4731,539400.0
2009-06-05 11:55:00,11.03,11.03,11.0,11.01,201200.0,8.4731,8.4731,8.45,8.4577,201200.0
2009-06-05 12:00:00,11.01,11.01,11.0,11.0,38900.0,8.4577,8.4577,8.45,8.45,38900.0
2009-06-05 12:05:00,11.01,11.03,11.0,11.01,135100.0,8.4577,8.4731,8.45,8.4577,135100.0
2009-06-05 12:10:00,11.0,11.01,10.97,10.97,137500.0,8.45,8.4577,8.427,8.427,137500.0
2009-06-05 12:15:00,10.97,11.03,10.97,11.03,137500.0,8.427,8.4731,8.427,8.4731,137500.0
2009-06-05 12:20:00,11.03,11.04,11.01,11.03,115900.0,8.4731,8.4807,8.4577,8.4731,115900.0
2009-06-05 12:25:00,11.03,11.08,11.02,11.06,150000.0,8.4731,8.5115,8.4654,8.4961,150000.0
2009-06-05 12:30:00,11.07,11.07,11.04,11.05,73400.0,8.5038,8.5038,8.4807,8.4884,73400.0
2009-06-05 12:35:00,11.05,11.08,11.04,11.08,121500.0,8.4884,8.5115,8.4807,8.5115,121500.0
2009-06-05 12:40:00,11.08,11.09,11.03,11.04,214600.0,8.5115,8.5192,8.4731,8.4807,214600.0
2009-06-05 12:45:00,11.03,11.04,11.02,11.03,92200.0,8.4731,8.4807,8.4654,8.4731,92200.0
2009-06-05 12:50:00,11.04,11.04,11.01,11.02,110300.0,8.4807,8.4807,8.4577,8.4654,110300.0
2009-06-05 12:55:00,11.02,11.02,11.01,11.02,126300.0,8.4654,8.4654,8.4577,8.4654,126300.0
2009-06-05 13:00:00,11.02,11.02,11.0,11.0,98500.0,8.4654,8.4654,8.45,8.45,98500.0
2009-06-05 13:05:00,11.01,11.02,11.0,11.01,44500.0,8.4577,8.4654,8.45,8.4577,44500.0
2009-06-05 13:10:00,11.01,11.02,10.99,11.01,163800.0,8.4577,8.4654,8.4423,8.4577,163800.0
2009-06-05 13:15:00,11.01,11.01,10.99,10.99,46700.0,8.4577,8.4577,8.4423,8.4423,46700.0
2009-06-05 13:20:00,10.99,11.0,10.97,10.98,160400.0,8.4423,8.45,8.427,8.4347,160400.0
2009-06-05 13:25:00,10.97,11.0,10.97,10.99,527500.0,8.427,8.45,8.427,8.4423,527500.0
2009-06-05 13:30:00,10.99,11.0,10.96,10.99,160600.0,8.4423,8.45,8.4193,8.4423,160600.0
2009-06-05 13:35:00,10.98,10.99,10.98,10.99,96200.0,8.4347,8.4423,8.4347,8.4423,96200.0
2009-06-05 13:40:00,10.99,11.0,10.98,10.99,122700.0,8.4423,8.45,8.4347,8.4423,122700.0
2009-06-05 13:45:00,10.99,10.99,10.98,10.98,50800.0,8.4423,8.4423,8.4347,8.4347,50800.0
2009-06-05 13:50:00,10.98,10.99,10.98,10.99,26700.0,8.4347,8.4423,8.4347,8.4423,26700.0
2009-06-05 13:55:00,10.99,10.99,10.95,10.95,377800.0,8.4423,8.4423,8.4116,8.4116,377800.0
2009-06-05 14:00:00,10.95,10.96,10.93,10.94,277300.0,8.4116,8.4193,8.3962,8.4039,277300.0
2009-06-05 14:05:00,10.94,10.94,10.87,10.88,639900.0,8.4039,8.4039,8.3502,8.3578,639900.0
2009-06-05 14:10:00,10.89,10.89,10.87,10.89,137600.0,8.3655,8.3655,8.3502,8.3655,137600.0
2009-06-05 14:15:00,10.89,10.89,10.86,10.88,261100.0,8.3655,8.3655,8.3425,8.3578,261100.0
2009-06-05 14:20:00,10.87,10.92,10.85,10.91,313600.0,8.3502,8.3886,8.3348,8.3809,313600.0
2009-06-05 14:25:00,10.92,10.92,10.9,10.9,246700.0,8.3886,8.3886,8.3732,8.3732,246700.0
2009-06-05 14:30:00,10.9,10.91,10.88,10.89,433800.0,8.3732,8.3809,8.3578,8.3655,433800.0
2009-06-05 14:35:00,10.89,10.94,10.89,10.94,247800.0,8.3655,8.4039,8.3655,8.4039,247800.0
2009-06-05 14:40:00,10.94,10.98,10.93,10.98,165000.0,8.4039,8.4347,8.3962,8.4347,165000.0
2009-06-05 14:45:00,10.98,10.99,10.96,10.99,242600.0,8.4347,8.4423,8.4193,8.4423,242600.0
2009-06-05 14:50:00,10.98,11.0,10.98,10.99,396700.0,8.4347,8.45,8.4347,8.4423,396700.0
2009-06-05 14:55:00,10.99,11.0,10.97,10.97,102400.0,8.4423,8.45,8.427,8.427,102400.0
2009-06-05 15:00:00,10.98,10.99,10.95,10.99,259500.0,8.4347,8.4423,8.4116,8.4423,259500.0
2009-06-05 15:05:00,10.99,11.02,10.98,10.98,383400.0,8.4423,8.4654,8.4347,8.4347,383400.0
2009-06-05 15:10:00,10.99,11.0,10.97,10.97,151400.0,8.4423,8.45,8.427,8.427,151400.0
2009-06-05 15:15:00,10.98,10.98,10.96,10.98,235700.0,8.4347,8.4347,8.4193,8.4347,235700.0
2009-06-05 15:20:00,10.98,10.99,10.97,10.98,205700.0,8.4347,8.4423,8.427,8.4347,205700.0
2009-06-05 15:25:00,10.97,10.98,10.95,10.95,146500.0,8.427,8.4347,8.4116,8.4116,146500.0
2009-06-05 15:30:00,10.95,11.0,10.95,10.99,204800.0,8.4116,8.45,8.4116,8.4423,204800.0
2009-06-05 15:35:00,10.99,11.04,10.98,11.04,441700.0,8.4423,8.4807,8.4347,8.4807,441700.0
2009-06-05 15:40:00,11.04,11.04,10.98,10.99,446100.0,8.4807,8.4807,8.4347,8.4423,446100.0
2009-06-05 15:45:00,11.0,11.03,10.98,10.98,358100.0,8.45,8.4731,8.4347,8.4347,358100.0
2009-06-05 15:50:00,10.98,11.01,10.97,10.99,655600.0,8.4347,8.4577,8.427,8.4423,655600.0
2009-06-05 15:55:00,11.0,11.01,10.98,10.98,832900.0,8.45,8.4577,8.4347,8.4347,832900.0
2009-06-08 09:30:00,10.94,11.05,10.94,11.05,364900.0,8.4039,8.4884,8.4039,8.4884,364900.0
2009-06-08 09:35:00,11.05,11.06,10.89,10.89,577900.0,8.4884,8.4961,8.3655,8.3655,577900.0
2009-06-08 09:40:00,10.89,10.95,10.88,10.94,356600.0,8.3655,8.4116,8.3578,8.4039,356600.0
2009-06-08 09:45:00,10.94,10.95,10.92,10.94,205100.0,8.4039,8.4116,8.3886,8.4039,205100.0
2009-06-08 09:50:00,10.95,10.98,10.94,10.96,261600.0,8.4116,8.4347,8.4039,8.4193,261600.0
2009-06-08 09:55:00,10.96,10.96,10.91,10.93,200600.0,8.4193,8.4193,8.3809,8.3962,200600.0
2009-06-08 10:00:00,10.93,10.94,10.9,10.94,158600.0,8.3962,8.4039,8.3732,8.4039,158600.0
2009-06-08 10:05:00,10.94,10.97,10.93,10.95,323400.0,8.4039,8.427,8.3962,8.4116,323400.0
2009-06-08 10:10:00,10.94,10.96,10.88,10.88,172100.0,8.4039,8.4193,8.3578,8.3578,172100.0
2009-06-08 10:15:00,10.89,10.89,10.85,10.87,243000.0,8.3655,8.3655,8.3348,8.3502,243000.0
2009-06-08 10:20:00,10.87,10.88,10.85,10.86,73400.0,8.3502,8.3578,8.3348,8.3425,73400.0
2009-06-08 10:25:00,10.85,10.89,10.85,10.87,313000.0,8.3348,8.3655,8.3348,8.3502,313000.0
2009-06-08 10:30:00,10.87,10.93,10.87,10.93,130700.0,8.3502,8.3962,8.3502,8.3962,130700.0
2009-06-08 10:35:00,10.91,10.97,10.91,10.96,85700.0,8.3809,8.427,8.3809,8.4193,85700.0
2009-06-08 10:40:00,10.96,11.0,10.96,10.99,151900.0,8.4193,8.45,8.4193,8.4423,151900.0
2009-06-08 10:45:00,10.99,11.0,10.97,10.98,381400.0,8.4423,8.45,8.427,8.4347,381400.0
2009-06-08 10:50:00,10.98,11.0,10.98,10.99,150500.0,8.4347,8.45,8.4347,8.4423,150500.0
2009-06-08 10:55:00,10.99,10.99,10.95,10.95,158800.0,8.4423,8.4423,8.4116,8.4116,158800.0
2009-06-08 11:00:00,10.94,10.96,10.93,10.94,109400.0,8.4039,8.4193,8.3962,8.4039,109400.0
2009-06-08 11:05:00,10.94,10.95,10.89,10.91,210400.0,8.4039,8.4116,8.3655,8.3809,210400.0
2009-06-08 11:10:00,10.9,10.94,10.89,10.9,300800.0,8.3732,8.4039,8.3655,8.3732,300800.0
2009-06-08 11:15:00,10.89,10.9,10.89,10.9,113300.0,8.3655,8.3732,8.3655,8.3732,113300.0
2009-06-08 11:20:00,10.89,10.91,10.87,10.89,80100.0,8.3655,8.3809,8.3502,8.3655,80100.0
2009-06-08 11:25:00,10.89,10.89,10.81,10.83,178000.0,8.3655,8.3655,8.3041,8.3194,178000.0
2009-06-08 11:30:00,10.82,10.83,10.81,10.83,31300.0,8.3117,8.3194,8.3041,8.3194,31300.0
2009-06-08 11:35:00,10.83,10.84,10.82,10.84,133600.0,8.3194,8.3271,8.3117,8.3271,133600.0
2009-06-08 11:40:00,10.83,10.86,10.83,10.86,73500.0,8.3194,8.3425,8.3194,8.3425,73500.0
2009-06-08 11:45:00,10.86,10.87,10.85,10.86,35700.0,8.3425,8.3502,8.3348,8.3425,35700.0
2009-06-08 11:50:00,10.86,10.86,10.83,10.85,70800.0,8.3425,8.3425,8.3194,8.3348,70800.0
2009-06-08 11:55:00,10.84,10.85,10.82,10.85,205500.0,8.3271,8.3348,8.3117,8.3348,205500.0
2009-06-08 12:00:00,10.84,10.85,10.8,10.8,177500.0,8.3271,8.3348,8.2964,8.2964,177500.0
2009-06-08 12:05:00,10.8,10.82,10.8,10.81,171500.0,8.2964,8.3117,8.2964,8.3041,171500.0
2009-06-08 12:10:00,10.81,10.81,10.75,10.77,315500.0,8.3041,8.3041,8.258,8.2733,315500.0
2009-06-08 12:15:00,10.77,10.78,10.76,10.78,64200.0,8.2733,8.281,8.2657,8.281,64200.0
2009-06-08 12:20:00,10.78,10.8,10.77,10.8,77100.0,8.281,8.2964,8.2733,8.2964,77100.0
2009-06-08 12:25:00,10.8,10.82,10.8,10.81,68000.0,8.2964,8.3117,8.2964,8.3041,68000.0
2009-06-08 12:30:00,10.81,10.83,10.79,10.8,102400.0,8.3041,8.3194,8.2887,8.2964,102400.0
2009-06-08 12:35:00,10.79,10.85,10.79,10.85,104700.0,8.2887,8.3348,8.2887,8.3348,104700.0
2009-06-08 12:40:00,10.85,10.85,10.83,10.83,46200.0,8.3348,8.3348,8.3194,8.3194,46200.0
2009-06-08 12:45:00,10.83,10.84,10.82,10.83,34700.0,8.3194,8.3271,8.3117,8.3194,34700.0
2009-06-08 12:50:00,10.82,10.82,10.81,10.82,15800.0,8.3117,8.3117,8.3041,8.3117,15800.0
2009-06-08 12:55:00,10.82,10.83,10.79,10.8,287100.0,8.3117,8.3194,8.2887,8.2964,287100.0
2009-06-08 13:00:00,10.79,10.81,10.77,10.8,193000.0,8.2887,8.3041,8.2733,8.2964,193000.0
2009-06-08 13:05:00,10.8,10.81,10.79,10.8,90700.0,8.2964,8.3041,8.2887,8.2964,90700.0
2009-06-08 13:10:00,10.8,10.81,10.8,10.81,14700.0,8.2964,8.3041,8.2964,8.3041,14700.0
2009-06-08 13:15:00,10.8,10.82,10.8,10.82,72900.0,8.2964,8.3117,8.2964,8.3117,72900.0
2009-06-08 13:20:00,10.81,10.83,10.8,10.83,156200.0,8.3041,8.3194,8.2964,8.3194,156200.0
2009-06-08 13:25:00,10.83,10.83,10.8,10.8,31600.0,8.3194,8.3194,8.2964,8.2964,31600.0
2009-06-08 13:30:00,10.81,10.81,10.8,10.8,21100.0,8.3041,8.3041,8.2964,8.2964,21100.0
2009-06-08 13:35:00,10.81,10.81,10.8,10.81,23700.0,8.3041,8.3041,8.2964,8.3041,23700.0
2009-06-08 13:40:00,10.81,10.82,10.79,10.8,469500.0,8.3041,8.3117,8.2887,8.2964,469500.0
2009-06-08 13:45:00,10.8,10.84,10.78,10.83,557300.0,8.2964,8.3271,8.281,8.3194,557300.0
2009-06-08 13:50:00,10.84,10.84,10.78,10.8,247600.0,8.3271,8.3271,8.281,8.2964,247600.0
2009-06-08 13:55:00,10.79,10.8,10.77,10.8,228900.0,8.2887,8.2964,8.2733,8.2964,228900.0
2009-06-08 14:00:00,10.8,10.8,10.78,10.78,378500.0,8.2964,8.2964,8.281,8.281,378500.0
2009-06-08 14:05:00,10.79,10.8,10.76,10.76,149700.0,8.2887,8.2964,8.2657,8.2657,149700.0
2009-06-08 14:10:00,10.77,10.79,10.76,10.77,254700.0,8.2733,8.2887,8.2657,8.2733,254700.0
2009-06-08 14:15:00,10.78,10.8,10.77,10.8,63600.0,8.281,8.2964,8.2733,8.2964,63600.0
2009-06-08 14:20:00,10.8,10.81,10.77,10.78,106600.0,8.2964,8.3041,8.2733,8.281,106600.0
2009-06-08 14:25:00,10.78,10.79,10.76,10.79,145400.0,8.281,8.2887,8.2657,8.2887,145400.0
2009-06-08 14:30:00,10.79,10.82,10.78,10.8,301700.0,8.2887,8.3117,8.281,8.2964,301700.0
2009-06-08 14:35:00,10.81,10.82,10.79,10.81,193700.0,8.3041,8.3117,8.2887,8.3041,193700.0
2009-06-08 14:40:00,10.81,10.83,10.79,10.8,194900.0,8.3041,8.3194,8.2887,8.2964,194900.0
2009-06-08 14:45:00,10.8,10.81,10.77,10.8,266400.0,8.2964,8.3041,8.2733,8.2964,266400.0
2009-06-08 14:50:00,10.81,10.83,10.77,10.78,275500.0,8.3041,8.3194,8.2733,8.281,275500.0
2009-06-08 14:55:00,10.78,10.8,10.77,10.8,108400.0,8.281,8.2964,8.2733,8.2964,108400.0
2009-06-08 15:00:00,10.8,10.83,10.8,10.8,707500.0,8.2964,8.3194,8.2964,8.2964,707500.0
2009-06-08 15:05:00,10.81,10.81,10.79,10.81,179300.0,8.3041,8.3041,8.2887,8.3041,179300.0
2009-06-08 15:10:00,10.81,10.81,10.78,10.8,279800.0,8.3041,8.3041,8.281,8.2964,279800.0
2009-06-08 15:15:00,10.8,10.84,10.79,10.84,255200.0,8.2964,8.3271,8.2887,8.3271,255200.0
2009-06-08 15:20:00,10.84,10.9,10.84,10.88,919000.0,8.3271,8.3732,8.3271,8.3578,919000.0
2009-06-08 15:25:00,10.88,10.9,10.87,10.9,102800.0,8.3578,8.3732,8.3502,8.3732,102800.0
2009-06-08 15:30:00,10.9,10.95,10.89,10.9,1291300.0,8.3732,8.4116,8.3655,8.3732,1291300.0
2009-06-08 15:35:00,10.9,10.91,10.8,10.83,1019600.0,8.3732,8.3809,8.2964,8.3194,1019600.0
2009-06-08 15:40:00,10.83,10.85,10.79,10.85,609000.0,8.3194,8.3348,8.2887,8.3348,609000.0
2009-06-08 15:45:00,10.84,10.87,10.84,10.84,373100.0,8.3271,8.3502,8.3271,8.3271,373100.0
2009-06-08 15:50:00,10.85,10.89,10.83,10.84,667100.0,8.3348,8.3655,8.3194,8.3271,667100.0
2009-06-08 15:55:00,10.85,10.87,10.82,10.85,1095900.0,8.3348,8.3502,8.3117,8.3348,1095900.0
2009-06-09 09:30:00,11.0,11.04,10.9,11.0,563800.0,8.45,8.4807,8.3732,8.45,563800.0
2009-06-09 09:35:00,11.02,11.06,10.97,11.02,828300.0,8.4654,8.4961,8.427,8.4654,828300.0
2009-06-09 09:40:00,11.03,11.06,10.97,11.05,1906100.0,8.4731,8.4961,8.427,8.4884,1906100.0
2009-06-09 09:45:00,11.05,11.06,10.99,10.99,1226600.0,8.4884,8.4961,8.4423,8.4423,1226600.0
2009-06-09 09:50:00,11.0,11.0,10.91,10.96,763700.0,8.45,8.45,8.3809,8.4193,763700.0
2009-06-09 09:55:00,10.96,11.01,10.92,10.93,1078700.0,8.4193,8.4577,8.3886,8.3962,1078700.0
2009-06-09 10:00:00,10.94,10.99,10.92,10.98,496900.0,8.4039,8.4423,8.3886,8.4347,496900.0
2009-06-09 10:05:00,10.98,11.02,10.97,11.02,604100.0,8.4347,8.4654,8.427,8.4654,604100.0
2009-06-09 10:10:00,11.02,11.03,10.98,11.0,1241200.0,8.4654,8.4731,8.4347,8.45,1241200.0
2009-06-09 10:15:00,10.99,11.01,10.98,11.0,1140500.0,8.4423,8.4577,8.4347,8.45,1140500.0
2009-06-09 10:20:00,10.99,11.01,10.94,10.97,398700.0,8.4423,8.4577,8.4039,8.427,398700.0
2009-06-09 10:25:00,10.97,10.98,10.92,10.94,209500.0,8.427,8.4347,8.3886,8.4039,209500.0
2009-06-09 10:30:00,10.95,10.98,10.94,10.98,183900.0,8.4116,8.4347,8.4039,8.4347,183900.0
2009-06-09 10:35:00,10.98,10.98,10.94,10.95,344700.0,8.4347,8.4347,8.4039,8.4116,344700.0
2009-06-09 10:40:00,10.96,10.98,10.93,10.94,313000.0,8.4193,8.4347,8.3962,8.4039,313000.0
2009-06-09 10:45:00,10.94,10.95,10.89,10.9,363500.0,8.4039,8.4116,8.3655,8.3732,363500.0
2009-06-09 10:50:00,10.9,10.9,10.85,10.88,300900.0,8.3732,8.3732,8.3348,8.3578,300900.0
2009-06-09 10:55:00,10.88,10.91,10.87,10.9,199800.0,8.3578,8.3809,8.3502,8.3732,199800.0
2009-06-09 11:00:00,10.89,10.9,10.85,10.89,248200.0,8.3655,8.3732,8.3348,8.3655,248200.0
2009-06-09 11:05:00,10.89,10.91,10.87,10.89,230300.0,8.3655,8.3809,8.3502,8.3655,230300.0
2009-06-09 11:10:00,10.89,10.91,10.88,10.91,265000.0,8.3655,8.3809,8.3578,8.3809,265000.0
2009-06-09 11:15:00,10.91,10.92,10.9,10.92,109700.0,8.3809,8.3886,8.3732,8.3886,109700.0
2009-06-09 11:20:00,10.91,10.93,10.9,10.93,91900.0,8.3809,8.3962,8.3732,8.3962,91900.0
2009-06-09 11:25:00,10.93,10.98,10.93,10.94,326400.0,8.3962,8.4347,8.3962,8.4039,326400.0
2009-06-09 11:30:00,10.94,10.96,10.92,10.96,161000.0,8.4039,8.4193,8.3886,8.4193,161000.0
2009-06-09 11:35:00,10.96,10.99,10.95,10.97,176300.0,8.4193,8.4423,8.4116,8.427,176300.0
2009-06-09 11:40:00,10.97,11.01,10.96,10.99,460800.0,8.427,8.4577,8.4193,8.4423,460800.0
2009-06-09 11:45:00,10.99,11.0,10.97,10.99,366700.0,8.4423,8.45,8.427,8.4423,366700.0
2009-06-09 11:50:00,10.99,10.99,10.95,10.95,108200.0,8.4423,8.4423,8.4116,8.4116,108200.0
2009-06-09 11:55:00,10.96,10.96,10.93,10.95,77600.0,8.4193,8.4193,8.3962,8.4116,77600.0
2009-06-09 12:00:00,10.95,10.97,10.95,10.97,233000.0,8.4116,8.427,8.4116,8.427,233000.0
2009-06-09 12:05:00,10.95,11.01,10.95,11.0,291000.0,8.4116,8.4577,8.4116,8.45,291000.0
2009-06-09 12:10:00,11.01,11.01,10.98,10.98,939400.0,8.4577,8.4577,8.4347,8.4347,939400.0
2009-06-09 12:15:00,10.99,10.99,10.97,10.98,228400.0,8.4423,8.4423,8.427,8.4347,228400.0
2009-06-09 12:20:00,10.98,11.0,10.97,10.99,529500.0,8.4347,8.45,8.427,8.4423,529500.0
2009-06-09 12:25:00,11.0,11.02,10.99,11.02,659100.0,8.45,8.4654,8.4423,8.4654,659100.0
2009-06-09 12:30:00,11.02,11.07,11.01,11.04,858400.0,8.4654,8.5038,8.4577,8.4807,858400.0
2009-06-09 12:35:00,11.03,11.07,11.03,11.04,464800.0,8.4731,8.5038,8.4731,8.4807,464800.0
2009-06-09 12:40:00,11.04,11.05,10.99,11.0,219300.0,8.4807,8.4884,8.4423,8.45,219300.0
2009-06-09 12:45:00,11.0,11.05,10.99,11.05,316600.0,8.45,8.4884,8.4423,8.4884,316600.0
2009-06-09 12:50:00,11.05,11.05,10.99,11.01,880000.0,8.4884,8.4884,8.4423,8.4577,880000.0
2009-06-09 12:55:00,11.0,11.01,10.99,11.0,243300.0,8.45,8.4577,8.4423,8.45,243300.0
2009-06-09 13:00:00,11.01,11.05,11.0,11.03,388400.0,8.4577,8.4884,8.45,8.4731,388400.0
2009-06-09 13:05:00,11.04,11.04,11.02,11.03,183400.0,8.4807,8.4807,8.4654,8.4731,183400.0
2009-06-09 13:10:00,11.03,11.04,10.99,11.01,281000.0,8.4731,8.4807,8.4423,8.4577,281000.0
2009-06-09 13:15:00,11.02,11.05,11.01,11.04,156400.0,8.4654,8.4884,8.4577,8.4807,156400.0
2009-06-09 13:20:00,11.05,11.05,11.04,11.05,47300.0,8.4884,8.4884,8.4807,8.4884,47300.0
2009-06-09 13:25:00,11.05,11.07,11.04,11.07,352300.0,8.4884,8.5038,8.4807,8.5038,352300.0
2009-06-09 13:30:00,11.06,11.07,11.04,11.05,107900.0,8.4961,8.5038,8.4807,8.4884,107900.0
2009-06-09 13:35:00,11.04,11.07,11.03,11.07,159700.0,8.4807,8.5038,8.4731,8.5038,159700.0
2009-06-09 13:40:00,11.06,11.08,11.04,11.04,137300.0,8.4961,8.5115,8.4807,8.4807,137300.0
2009-06-09 13:45:00,11.05,11.05,11.04,11.04,39100.0,8.4884,8.4884,8.4807,8.4807,39100.0
2009-06-09 13:50:00,11.04,11.08,11.04,11.08,184200.0,8.4807,8.5115,8.4807,8.5115,184200.0
2009-06-09 13:55:00,11.08,11.1,11.07,11.1,325900.0,8.5115,8.5268,8.5038,8.5268,325900.0
2009-06-09 14:00:00,11.1,11.1,11.08,11.08,109000.0,8.5268,8.5268,8.5115,8.5115,109000.0
2009-06-09 14:05:00,11.09,11.1,11.07,11.08,165100.0,8.5192,8.5268,8.5038,8.5115,165100.0
2009-06-09 14:10:00,11.08,11.09,11.06,11.07,154000.0,8.5115,8.5192,8.4961,8.5038,154000.0
2009-06-09 14:15:00,11.07,11.11,11.06,11.1,454700.0,8.5038,8.5345,8.4961,8.5268,454700.0
2009-06-09 14:20:00,11.1,11.11,11.07,11.1,621300.0,8.5268,8.5345,8.5038,8.5268,621300.0
2009-06-09 14:25:00,11.11,11.14,11.09,11.12,378900.0,8.5345,8.5576,8.5192,8.5422,378900.0
2009-06-09 14:30:00,11.13,11.15,11.09,11.09,607600.0,8.5499,8.5652,8.5192,8.5192,607600.0
2009-06-09 14:35:00,11.1,11.15,11.09,11.13,456700.0,8.5268,8.5652,8.5192,8.5499,456700.0
2009-06-09 14:40:00,11.12,11.16,11.12,11.12,378400.0,8.5422,8.5729,8.5422,8.5422,378400.0
2009-06-09 14:45:00,11.13,11.13,11.1,11.11,169400.0,8.5499,8.5499,8.5268,8.5345,169400.0
2009-06-09 14:50:00,11.1,11.11,11.09,11.09,117500.0,8.5268,8.5345,8.5192,8.5192,117500.0
2009-06-09 14:55:00,11.1,11.1,11.07,11.09,254300.0,8.5268,8.5268,8.5038,8.5192,254300.0
2009-06-09 15:00:00,11.09,11.1,11.07,11.07,244300.0,8.5192,8.5268,8.5038,8.5038,244300.0
2009-06-09 15:05:00,11.07,11.11,11.07,11.1,160700.0,8.5038,8.5345,8.5038,8.5268,160700.0
2009-06-09 15:10:00,11.09,11.1,11.06,11.07,151800.0,8.5192,8.5268,8.4961,8.5038,151800.0
2009-06-09 15:15:00,11.08,11.08,11.05,11.07,333200.0,8.5115,8.5115,8.4884,8.5038,333200.0
2009-06-09 15:20:00,11.07,11.08,11.05,11.05,222200.0,8.5038,8.5115,8.4884,8.4884,222200.0
2009-06-09 15:25:00,11.05,11.07,11.04,11.06,169300.0,8.4884,8.5038,8.4807,8.4961,169300.0
2009-06-09 15:30:00,11.06,11.08,11.05,11.08,169300.0,8.4961,8.5115,8.4884,8.5115,169300.0
2009-06-09 15:35:00,11.07,11.11,11.07,11.09,173000.0,8.5038,8.5345,8.5038,8.5192,173000.0
2009-06-09 15:40:00,11.09,11.1,11.08,11.1,229100.0,8.5192,8.5268,8.5115,8.5268,229100.0
2009-06-09 15:45:00,11.09,11.1,11.05,11.07,381300.0,8.5192,8.5268,8.4884,8.5038,381300.0
2009-06-09 15:50:00,11.07,11.1,11.04,11.05,765000.0,8.5038,8.5268,8.4807,8.4884,765000.0
2009-06-09 15:55:00,11.04,11.07,11.03,11.03,1164200.0,8.4807,8.5038,8.4731,8.4731,1164200.0
2009-06-10 09:30:00,11.16,11.17,11.1,11.13,642300.0,8.5729,8.5806,8.5268,8.5499,642300.0
2009-06-10 09:35:00,11.13,11.16,10.96,11.04,512500.0,8.5499,8.5729,8.4193,8.4807,512500.0
2009-06-10 09:40:00,11.04,11.11,11.02,11.08,327700.0,8.4807,8.5345,8.4654,8.5115,327700.0
2009-06-10 09:45:00,11.08,11.11,10.95,10.97,407900.0,8.5115,8.5345,8.4116,8.427,407900.0
2009-06-10 09:50:00,10.97,11.09,10.97,10.99,196200.0,8.427,8.5192,8.427,8.4423,196200.0
2009-06-10 09:55:00,10.99,11.01,10.98,11.01,214000.0,8.4423,8.4577,8.4347,8.4577,214000.0
2009-06-10 10:00:00,11.0,11.03,10.9,10.9,544100.0,8.45,8.4731,8.3732,8.3732,544100.0
2009-06-10 10:05:00,10.91,10.96,10.9,10.96,205100.0,8.3809,8.4193,8.3732,8.4193,205100.0
2009-06-10 10:10:00,10.97,11.0,10.95,10.95,132300.0,8.427,8.45,8.4116,8.4116,132300.0
2009-06-10 10:15:00,10.96,10.97,10.93,10.97,185500.0,8.4193,8.427,8.3962,8.427,185500.0
2009-06-10 10:20:00,10.97,10.98,10.92,10.95,240400.0,8.427,8.4347,8.3886,8.4116,240400.0
2009-06-10 10:25:00,10.94,10.99,10.94,10.99,66200.0,8.4039,8.4423,8.4039,8.4423,66200.0
2009-06-10 10:30:00,10.99,11.0,10.92,10.94,224400.0,8.4423,8.45,8.3886,8.4039,224400.0
2009-06-10 10:35:00,10.94,11.0,10.93,10.98,198900.0,8.4039,8.45,8.3962,8.4347,198900.0
2009-06-10 10:40:00,10.99,10.99,10.95,10.95,243900.0,8.4423,8.4423,8.4116,8.4116,243900.0
2009-06-10 10:45:00,10.95,10.96,10.86,10.87,417400.0,8.4116,8.4193,8.3425,8.3502,417400.0
2009-06-10 10:50:00,10.88,10.88,10.85,10.87,342100.0,8.3578,8.3578,8.3348,8.3502,342100.0
2009-06-10 10:55:00,10.87,10.89,10.86,10.89,215500.0,8.3502,8.3655,8.3425,8.3655,215500.0
2009-06-10 11:00:00,10.88,10.89,10.82,10.85,464400.0,8.3578,8.3655,8.3117,8.3348,464400.0
2009-06-10 11:05:00,10.84,10.87,10.8,10.8,275400.0,8.3271,8.3502,8.2964,8.2964,275400.0
2009-06-10 11:10:00,10.8,10.81,10.78,10.79,236400.0,8.2964,8.3041,8.281,8.2887,236400.0
2009-06-10 11:15:00,10.78,10.79,10.74,10.77,671600.0,8.281,8.2887,8.2503,8.2733,671600.0
2009-06-10 11:20:00,10.77,10.8,10.77,10.78,170100.0,8.2733,8.2964,8.2733,8.281,170100.0
2009-06-10 11:25:00,10.79,10.82,10.78,10.82,114000.0,8.2887,8.3117,8.281,8.3117,114000.0
2009-06-10 11:30:00,10.82,10.83,10.8,10.81,230500.0,8.3117,8.3194,8.2964,8.3041,230500.0
2009-06-10 11:35:00,10.8,10.83,10.8,10.82,336900.0,8.2964,8.3194,8.2964,8.3117,336900.0
2009-06-10 11:40:00,10.81,10.83,10.81,10.81,203800.0,8.3041,8.3194,8.3041,8.3041,203800.0
2009-06-10 11:45:00,10.82,10.82,10.79,10.8,136100.0,8.3117,8.3117,8.2887,8.2964,136100.0
2009-06-10 11:50:00,10.81,10.83,10.79,10.82,218500.0,8.3041,8.3194,8.2887,8.3117,218500.0
2009-06-10 11:55:00,10.83,10.83,10.78,10.79,145600.0,8.3194,8.3194,8.281,8.2887,145600.0
2009-06-10 12:00:00,10.79,10.84,10.78,10.83,245600.0,8.2887,8.3271,8.281,8.3194,245600.0
2009-06-10 12:05:00,10.83,10.85,10.82,10.84,103100.0,8.3194,8.3348,8.3117,8.3271,103100.0
2009-06-10 12:10:00,10.85,10.85,10.84,10.84,32100.0,8.3348,8.3348,8.3271,8.3271,32100.0
2009-06-10 12:15:00,10.85,10.88,10.84,10.88,315400.0,8.3348,8.3578,8.3271,8.3578,315400.0
2009-06-10 12:20:00,10.89,10.91,10.88,10.88,475700.0,8.3655,8.3809,8.3578,8.3578,475700.0
2009-06-10 12:25:00,10.88,10.91,10.88,10.9,185100.0,8.3578,8.3809,8.3578,8.3732,185100.0
2009-06-10 12:30:00,10.91,10.91,10.87,10.88,165200.0,8.3809,8.3809,8.3502,8.3578,165200.0
2009-06-10 12:35:00,10.89,10.9,10.88,10.9,104100.0,8.3655,8.3732,8.3578,8.3732,104100.0
2009-06-10 12:40:00,10.89,10.9,10.85,10.85,209300.0,8.3655,8.3732,8.3348,8.3348,209300.0
2009-06-10 12:45:00,10.85,10.85,10.84,10.84,143100.0,8.3348,8.3348,8.3271,8.3271,143100.0
2009-06-10 12:50:00,10.84,10.85,10.84,10.84,44600.0,8.3271,8.3348,8.3271,8.3271,44600.0
2009-06-10 12:55:00,10.84,10.85,10.83,10.84,85600.0,8.3271,8.3348,8.3194,8.3271,85600.0
2009-06-10 13:00:00,10.83,10.84,10.76,10.76,307800.0,8.3194,8.3271,8.2657,8.2657,307800.0
2009-06-10 13:05:00,10.76,10.79,10.75,10.79,303000.0,8.2657,8.2887,8.258,8.2887,303000.0
2009-06-10 13:10:00,10.78,10.8,10.77,10.78,260800.0,8.281,8.2964,8.2733,8.281,260800.0
2009-06-10 13:15:00,10.78,10.79,10.77,10.78,257400.0,8.281,8.2887,8.2733,8.281,257400.0
2009-06-10 13:20:00,10.77,10.79,10.77,10.79,136500.0,8.2733,8.2887,8.2733,8.2887,136500.0
2009-06-10 13:25:00,10.78,10.79,10.78,10.79,47500.0,8.281,8.2887,8.281,8.2887,47500.0
2009-06-10 13:30:00,10.78,10.79,10.76,10.76,95000.0,8.281,8.2887,8.2657,8.2657,95000.0
2009-06-10 13:35:00,10.76,10.77,10.75,10.75,306600.0,8.2657,8.2733,8.258,8.258,306600.0
2009-06-10 13:40:00,10.74,10.76,10.73,10.73,172600.0,8.2503,8.2657,8.2426,8.2426,172600.0
2009-06-10 13:45:00,10.73,10.74,10.71,10.71,117000.0,8.2426,8.2503,8.2272,8.2272,117000.0
2009-06-10 13:50:00,10.71,10.74,10.71,10.72,253100.0,8.2272,8.2503,8.2272,8.2349,253100.0
2009-06-10 13:55:00,10.72,10.75,10.71,10.75,232000.0,8.2349,8.258,8.2272,8.258,232000.0
2009-06-10 14:00:00,10.73,10.75,10.72,10.73,247600.0,8.2426,8.258,8.2349,8.2426,247600.0
2009-06-10 14:05:00,10.74,10.74,10.7,10.74,301500.0,8.2503,8.2503,8.2196,8.2503,301500.0
2009-06-10 14:10:00,10.73,10.79,10.73,10.78,321100.0,8.2426,8.2887,8.2426,8.281,321100.0
2009-06-10 14:15:00,10.78,10.79,10.76,10.79,272000.0,8.281,8.2887,8.2657,8.2887,272000.0
2009-06-10 14:20:00,10.79,10.81,10.77,10.77,308600.0,8.2887,8.3041,8.2733,8.2733,308600.0
2009-06-10 14:25:00,10.77,10.83,10.77,10.8,329600.0,8.2733,8.3194,8.2733,8.2964,329600.0
2009-06-10 14:30:00,10.8,10.82,10.77,10.82,390600.0,8.2964,8.3117,8.2733,8.3117,390600.0
2009-06-10 14:35:00,10.82,10.85,10.81,10.84,238700.0,8.3117,8.3348,8.3041,8.3271,238700.0
2009-06-10 14:40:00,10.85,10.85,10.82,10.82,105000.0,8.3348,8.3348,8.3117,8.3117,105000.0
2009-06-10 14:45:00,10.82,10.85,10.82,10.84,140100.0,8.3117,8.3348,8.3117,8.3271,140100.0
2009-06-10 14:50:00,10.85,10.87,10.83,10.85,224800.0,8.3348,8.3502,8.3194,8.3348,224800.0
2009-06-10 14:55:00,10.86,10.86,10.83,10.83,84700.0,8.3425,8.3425,8.3194,8.3194,84700.0
2009-06-10 15:00:00,10.84,10.84,10.81,10.81,92700.0,8.3271,8.3271,8.3041,8.3041,92700.0
2009-06-10 15:05:00,10.81,10.82,10.78,10.8,246200.0,8.3041,8.3117,8.281,8.2964,246200.0
2009-06-10 15:10:00,10.79,10.81,10.78,10.79,261100.0,8.2887,8.3041,8.281,8.2887,261100.0
2009-06-10 15:15:00,10.78,10.81,10.78,10.8,320300.0,8.281,8.3041,8.281,8.2964,320300.0
2009-06-10 15:20:00,10.81,10.82,10.8,10.8,205600.0,8.3041,8.3117,8.2964,8.2964,205600.0
2009-06-10 15:25:00,10.81,10.81,10.78,10.8,208400.0,8.3041,8.3041,8.281,8.2964,208400.0
2009-06-10 15:30:00,10.8,10.87,10.79,10.85,401500.0,8.2964,8.3502,8.2887,8.3348,401500.0
2009-06-10 15:35:00,10.85,10.89,10.84,10.88,248700.0,8.3348,8.3655,8.3271,8.3578,248700.0
2009-06-10 15:40:00,10.88,10.9,10.85,10.9,219100.0,8.3578,8.3732,8.3348,8.3732,219100.0
2009-06-10 15:45:00,10.89,10.91,10.88,10.9,337600.0,8.3655,8.3809,8.3578,8.3732,337600.0
2009-06-10 15:50:00,10.9,10.92,10.88,10.9,562900.0,8.3732,8.3886,8.3578,8.3732,562900.0
2009-06-10 15:55:00,10.9,10.93,10.89,10.91,777200.0,8.3732,8.3962,8.3655,8.3809,777200.0
2009-06-11 09:30:00,11.01,11.05,10.98,11.01,526800.0,8.4577,8.4884,8.4347,8.4577,526800.0
2009-06-11 09:35:00,11.01,11.01,10.94,11.0,367700.0,8.4577,8.4577,8.4039,8.45,367700.0
2009-06-11 09:40:00,10.99,11.05,10.94,11.04,557400.0,8.4423,8.4884,8.4039,8.4807,557400.0
2009-06-11 09:45:00,11.04,11.07,11.01,11.05,418600.0,8.4807,8.5038,8.4577,8.4884,418600.0
2009-06-11 09:50:00,11.06,11.11,11.06,11.09,278100.0,8.4961,8.5345,8.4961,8.5192,278100.0
2009-06-11 09:55:00,11.09,11.1,11.02,11.03,164400.0,8.5192,8.5268,8.4654,8.4731,164400.0
2009-06-11 10:00:00,11.03,11.04,11.01,11.02,217100.0,8.4731,8.4807,8.4577,8.4654,217100.0
2009-06-11 10:05:00,11.02,11.04,10.99,11.03,221300.0,8.4654,8.4807,8.4423,8.4731,221300.0
2009-06-11 10:10:00,11.04,11.07,11.03,11.06,174500.0,8.4807,8.5038,8.4731,8.4961,174500.0
2009-06-11 10:15:00,11.07,11.09,11.06,11.08,281100.0,8.5038,8.5192,8.4961,8.5115,281100.0
2009-06-11 10:20:00,11.07,11.08,11.02,11.05,201500.0,8.5038,8.5115,8.4654,8.4884,201500.0
2009-06-11 10:25:00,11.05,11.05,11.02,11.03,131800.0,8.4884,8.4884,8.4654,8.4731,131800.0
2009-06-11 10:30:00,11.03,11.03,11.01,11.02,52400.0,8.4731,8.4731,8.4577,8.4654,52400.0
2009-06-11 10:35:00,11.02,11.02,10.99,11.01,181000.0,8.4654,8.4654,8.4423,8.4577,181000.0
2009-06-11 10:40:00,11.01,11.05,11.01,11.02,136600.0,8.4577,8.4884,8.4577,8.4654,136600.0
2009-06-11 10:45:00,11.02,11.04,11.01,11.03,86100.0,8.4654,8.4807,8.4577,8.4731,86100.0
2009-06-11 10:50:00,11.04,11.05,11.03,11.03,147900.0,8.4807,8.4884,8.4731,8.4731,147900.0
2009-06-11 10:55:00,11.03,11.04,10.99,10.99,130100.0,8.4731,8.4807,8.4423,8.4423,130100.0
2009-06-11 11:00:00,11.0,11.0,10.92,10.95,745000.0,8.45,8.45,8.3886,8.4116,745000.0
2009-06-11 11:05:00,10.94,10.94,10.88,10.91,321700.0,8.4039,8.4039,8.3578,8.3809,321700.0
2009-06-11 11:10:00,10.91,10.96,10.9,10.95,195000.0,8.3809,8.4193,8.3732,8.4116,195000.0
2009-06-11 11:15:00,10.96,11.0,10.95,11.0,93800.0,8.4193,8.45,8.4116,8.45,93800.0
2009-06-11 11:20:00,10.99,11.05,10.99,11.05,309700.0,8.4423,8.4884,8.4423,8.4884,309700.0
2009-06-11 11:25:00,11.04,11.05,11.02,11.04,136800.0,8.4807,8.4884,8.4654,8.4807,136800.0
2009-06-11 11:30:00,11.03,11.04,11.0,11.01,87600.0,8.4731,8.4807,8.45,8.4577,87600.0
2009-06-11 11:35:00,11.0,11.01,10.96,10.98,88500.0,8.45,8.4577,8.4193,8.4347,88500.0
2009-06-11 11:40:00,10.97,10.99,10.95,10.95,94300.0,8.427,8.4423,8.4116,8.4116,94300.0
2009-06-11 11:45:00,10.95,10.96,10.94,10.96,57700.0,8.4116,8.4193,8.4039,8.4193,57700.0
2009-06-11 11:50:00,10.96,10.97,10.95,10.97,34000.0,8.4193,8.427,8.4116,8.427,34000.0
2009-06-11 11:55:00,10.96,10.97,10.96,10.97,56800.0,8.4193,8.427,8.4193,8.427,56800.0
2009-06-11 12:00:00,10.96,10.97,10.96,10.96,343000.0,8.4193,8.427,8.4193,8.4193,343000.0
2009-06-11 12:05:00,10.96,10.97,10.95,10.95,152200.0,8.4193,8.427,8.4116,8.4116,152200.0
2009-06-11 12:10:00,10.95,10.96,10.93,10.93,498200.0,8.4116,8.4193,8.3962,8.3962,498200.0
2009-06-11 12:15:00,10.93,10.96,10.93,10.95,127300.0,8.3962,8.4193,8.3962,8.4116,127300.0
2009-06-11 12:20:00,10.96,10.96,10.95,10.96,86000.0,8.4193,8.4193,8.4116,8.4193,86000.0
2009-06-11 12:25:00,10.96,10.96,10.94,10.94,316700.0,8.4193,8.4193,8.4039,8.4039,316700.0
2009-06-11 12:30:00,10.94,10.98,10.93,10.97,204500.0,8.4039,8.4347,8.3962,8.427,204500.0
2009-06-11 12:35:00,10.97,10.98,10.97,10.97,64300.0,8.427,8.4347,8.427,8.427,64300.0
2009-06-11 12:40:00,10.97,11.01,10.97,11.01,391300.0,8.427,8.4577,8.427,8.4577,391300.0
2009-06-11 12:45:00,11.01,11.03,11.0,11.02,240000.0,8.4577,8.4731,8.45,8.4654,240000.0
2009-06-11 12:50:00,11.02,11.05,11.02,11.04,281100.0,8.4654,8.4884,8.4654,8.4807,281100.0
2009-06-11 12:55:00,11.05,11.09,11.04,11.09,301100.0,8.4884,8.5192,8.4807,8.5192,301100.0
2009-06-11 13:00:00,11.09,11.1,11.08,11.1,502900.0,8.5192,8.5268,8.5115,8.5268,502900.0
2009-06-11 13:05:00,11.09,11.09,11.08,11.08,134800.0,8.5192,8.5192,8.5115,8.5115,134800.0
2009-06-11 13:10:00,11.09,11.09,11.07,11.08,152100.0,8.5192,8.5192,8.5038,8.5115,152100.0
2009-06-11 13:15:00,11.08,11.12,11.04,11.12,377100.0,8.5115,8.5422,8.4807,8.5422,377100.0
2009-06-11 13:20:00,11.11,11.12,11.1,11.12,237700.0,8.5345,8.5422,8.5268,8.5422,237700.0
2009-06-11 13:25:00,11.12,11.15,11.1,11.15,177200.0,8.5422,8.5652,8.5268,8.5652,177200.0
2009-06-11 13:30:00,11.14,11.15,11.13,11.14,259200.0,8.5576,8.5652,8.5499,8.5576,259200.0
2009-06-11 13:35:00,11.14,11.14,11.12,11.12,110000.0,8.5576,8.5576,8.5422,8.5422,110000.0
2009-06-11 13:40:00,11.12,11.13,11.12,11.13,64500.0,8.5422,8.5499,8.5422,8.5499,64500.0
2009-06-11 13:45:00,11.13,11.17,11.12,11.14,501800.0,8.5499,8.5806,8.5422,8.5576,501800.0
2009-06-11 13:50:00,11.15,11.16,11.14,11.16,155100.0,8.5652,8.5729,8.5576,8.5729,155100.0
2009-06-11 13:55:00,11.15,11.17,11.15,11.16,265500.0,8.5652,8.5806,8.5652,8.5729,265500.0
2009-06-11 14:00:00,11.16,11.17,11.15,11.15,360700.0,8.5729,8.5806,8.5652,8.5652,360700.0
2009-06-11 14:05:00,11.16,11.16,11.13,11.13,137100.0,8.5729,8.5729,8.5499,8.5499,137100.0
2009-06-11 14:10:00,11.14,11.14,11.11,11.14,306000.0,8.5576,8.5576,8.5345,8.5576,306000.0
2009-06-11 14:15:00,11.14,11.19,11.13,11.18,287200.0,8.5576,8.596,8.5499,8.5883,287200.0
2009-06-11 14:20:00,11.18,11.2,11.17,11.17,376400.0,8.5883,8.6037,8.5806,8.5806,376400.0
2009-06-11 14:25:00,11.17,11.18,11.17,11.18,24400.0,8.5806,8.5883,8.5806,8.5883,24400.0
2009-06-11 14:30:00,11.18,11.18,11.16,11.16,208000.0,8.5883,8.5883,8.5729,8.5729,208000.0
2009-06-11 14:35:00,11.17,11.17,11.08,11.1,368000.0,8.5806,8.5806,8.5115,8.5268,368000.0
2009-06-11 14:40:00,11.1,11.11,11.1,11.11,42500.0,8.5268,8.5345,8.5268,8.5345,42500.0
2009-06-11 14:45:00,11.11,11.14,11.1,11.12,201400.0,8.5345,8.5576,8.5268,8.5422,201400.0
2009-06-11 14:50:00,11.12,11.15,11.11,11.15,176600.0,8.5422,8.5652,8.5345,8.5652,176600.0
2009-06-11 14:55:00,11.15,11.18,11.14,11.16,362900.0,8.5652,8.5883,8.5576,8.5729,362900.0
2009-06-11 15:00:00,11.15,11.16,11.14,11.15,249200.0,8.5652,8.5729,8.5576,8.5652,249200.0
2009-06-11 15:05:00,11.15,11.17,11.14,11.17,270000.0,8.5652,8.5806,8.5576,8.5806,270000.0
2009-06-11 15:10:00,11.17,11.17,11.14,11.14,213000.0,8.5806,8.5806,8.5576,8.5576,213000.0
2009-06-11 15:15:00,11.14,11.15,11.13,11.13,178300.0,8.5576,8.5652,8.5499,8.5499,178300.0
2009-06-11 15:20:00,11.13,11.14,11.11,11.14,129700.0,8.5499,8.5576,8.5345,8.5576,129700.0
2009-06-11 15:25:00,11.14,11.16,11.13,11.15,317500.0,8.5576,8.5729,8.5499,8.5652,317500.0
2009-06-11 15:30:00,11.14,11.15,11.12,11.15,466700.0,8.5576,8.5652,8.5422,8.5652,466700.0
2009-06-11 15:35:00,11.15,11.19,11.14,11.18,779900.0,8.5652,8.596,8.5576,8.5883,779900.0
2009-06-11 15:40:00,11.19,11.19,11.15,11.15,519200.0,8.596,8.596,8.5652,8.5652,519200.0
2009-06-11 15:45:00,11.15,11.2,11.14,11.18,830700.0,8.5652,8.6037,8.5576,8.5883,830700.0
2009-06-11 15:50:00,11.18,11.19,11.16,11.17,900300.0,8.5883,8.596,8.5729,8.5806,900300.0
2009-06-11 15:55:00,11.17,11.18,11.13,11.15,1384400.0,8.5806,8.5883,8.5499,8.5652,1384400.0
2009-06-12 09:30:00,11.19,11.22,11.05,11.1,390100.0,8.596,8.619,8.4884,8.5268,390100.0
2009-06-12 09:35:00,11.1,11.1,11.03,11.08,372900.0,8.5268,8.5268,8.4731,8.5115,372900.0
2009-06-12 09:40:00,11.07,11.11,11.05,11.11,612200.0,8.5038,8.5345,8.4884,8.5345,612200.0
2009-06-12 09:45:00,11.1,11.15,11.09,11.1,485000.0,8.5268,8.5652,8.5192,8.5268,485000.0
2009-06-12 09:50:00,11.1,11.1,11.05,11.06,411200.0,8.5268,8.5268,8.4884,8.4961,411200.0
2009-06-12 09:55:00,11.05,11.07,11.0,11.04,591700.0,8.4884,8.5038,8.45,8.4807,591700.0
2009-06-12 10:00:00,11.03,11.05,10.97,11.03,1013800.0,8.4731,8.4884,8.427,8.4731,1013800.0
2009-06-12 10:05:00,11.02,11.03,11.01,11.03,380800.0,8.4654,8.4731,8.4577,8.4731,380800.0
2009-06-12 10:10:00,11.03,11.09,11.02,11.06,281700.0,8.4731,8.5192,8.4654,8.4961,281700.0
2009-06-12 10:15:00,11.06,11.1,11.05,11.08,351600.0,8.4961,8.5268,8.4884,8.5115,351600.0
2009-06-12 10:20:00,11.09,11.11,11.07,11.08,287200.0,8.5192,8.5345,8.5038,8.5115,287200.0
2009-06-12 10:25:00,11.09,11.1,11.07,11.08,400100.0,8.5192,8.5268,8.5038,8.5115,400100.0
2009-06-12 10:30:00,11.08,11.09,11.07,11.09,228900.0,8.5115,8.5192,8.5038,8.5192,228900.0
2009-06-12 10:35:00,11.08,11.11,11.07,11.09,548500.0,8.5115,8.5345,8.5038,8.5192,548500.0
2009-06-12 10:40:00,11.09,11.19,11.09,11.19,479700.0,8.5192,8.596,8.5192,8.596,479700.0
2009-06-12 10:45:00,11.19,11.19,11.15,11.16,175900.0,8.596,8.596,8.5652,8.5729,175900.0
2009-06-12 10:50:00,11.15,11.16,11.13,11.14,228200.0,8.5652,8.5729,8.5499,8.5576,228200.0
2009-06-12 10:55:00,11.15,11.15,11.07,11.07,152000.0,8.5652,8.5652,8.5038,8.5038,152000.0
2009-06-12 11:00:00,11.08,11.1,11.05,11.05,152700.0,8.5115,8.5268,8.4884,8.4884,152700.0
2009-06-12 11:05:00,11.05,11.07,11.05,11.06,90500.0,8.4884,8.5038,8.4884,8.4961,90500.0
2009-06-12 11:10:00,11.07,11.07,11.05,11.06,59700.0,8.5038,8.5038,8.4884,8.4961,59700.0
2009-06-12 11:15:00,11.05,11.06,11.03,11.04,76900.0,8.4884,8.4961,8.4731,8.4807,76900.0
2009-06-12 11:20:00,11.03,11.04,11.03,11.04,42400.0,8.4731,8.4807,8.4731,8.4807,42400.0
2009-06-12 11:25:00,11.03,11.06,11.03,11.06,113300.0,8.4731,8.4961,8.4731,8.4961,113300.0
2009-06-12 11:30:00,11.06,11.09,11.05,11.08,117900.0,8.4961,8.5192,8.4884,8.5115,117900.0
2009-06-12 11:35:00,11.08,11.09,11.08,11.09,15300.0,8.5115,8.5192,8.5115,8.5192,15300.0
2009-06-12 11:40:00,11.09,11.09,11.02,11.02,179300.0,8.5192,8.5192,8.4654,8.4654,179300.0
2009-06-12 11:45:00,11.03,11.05,11.02,11.05,171700.0,8.4731,8.4884,8.4654,8.4884,171700.0
2009-06-12 11:50:00,11.05,11.09,11.04,11.06,241200.0,8.4884,8.5192,8.4807,8.4961,241200.0
2009-06-12 11:55:00,11.06,11.06,11.05,11.05,28500.0,8.4961,8.4961,8.4884,8.4884,28500.0
2009-06-12 12:00:00,11.06,11.07,11.05,11.06,97700.0,8.4961,8.5038,8.4884,8.4961,97700.0
2009-06-12 12:05:00,11.06,11.07,11.05,11.06,82700.0,8.4961,8.5038,8.4884,8.4961,82700.0
2009-06-12 12:10:00,11.06,11.1,11.06,11.1,126400.0,8.4961,8.5268,8.4961,8.5268,126400.0
2009-06-12 12:15:00,11.1,11.1,11.09,11.1,49200.0,8.5268,8.5268,8.5192,8.5268,49200.0
2009-06-12 12:20:00,11.09,11.1,11.08,11.1,117700.0,8.5192,8.5268,8.5115,8.5268,117700.0
2009-06-12 12:25:00,11.1,11.1,11.08,11.09,94900.0,8.5268,8.5268,8.5115,8.5192,94900.0
2009-06-12 12:30:00,11.08,11.09,11.08,11.08,37800.0,8.5115,8.5192,8.5115,8.5115,37800.0
2009-06-12 12:35:00,11.09,11.09,11.06,11.07,119300.0,8.5192,8.5192,8.4961,8.5038,119300.0
2009-06-12 12:40:00,11.07,11.09,11.07,11.08,78900.0,8.5038,8.5192,8.5038,8.5115,78900.0
2009-06-12 12:45:00,11.08,11.09,11.08,11.09,56400.0,8.5115,8.5192,8.5115,8.5192,56400.0
2009-06-12 12:50:00,11.09,11.09,11.08,11.08,34700.0,8.5192,8.5192,8.5115,8.5115,34700.0
2009-06-12 12:55:00,11.08,11.09,11.08,11.09,60400.0,8.5115,8.5192,8.5115,8.5192,60400.0
2009-06-12 13:00:00,11.09,11.1,11.09,11.1,65500.0,8.5192,8.5268,8.5192,8.5268,65500.0
2009-06-12 13:05:00,11.1,11.1,11.06,11.07,122800.0,8.5268,8.5268,8.4961,8.5038,122800.0
2009-06-12 13:10:00,11.07,11.08,11.06,11.07,54300.0,8.5038,8.5115,8.4961,8.5038,54300.0
2009-06-12 13:15:00,11.08,11.09,11.06,11.09,81500.0,8.5115,8.5192,8.4961,8.5192,81500.0
2009-06-12 13:20:00,11.09,11.09,11.07,11.08,93700.0,8.5192,8.5192,8.5038,8.5115,93700.0
2009-06-12 13:25:00,11.07,11.08,11.07,11.08,42800.0,8.5038,8.5115,8.5038,8.5115,42800.0
2009-06-12 13:30:00,11.08,11.08,11.05,11.05,81300.0,8.5115,8.5115,8.4884,8.4884,81300.0
2009-06-12 13:35:00,11.06,11.06,11.05,11.06,31400.0,8.4961,8.4961,8.4884,8.4961,31400.0
2009-06-12 13:40:00,11.06,11.09,11.06,11.08,242300.0,8.4961,8.5192,8.4961,8.5115,242300.0
2009-06-12 13:45:00,11.08,11.1,11.08,11.1,68800.0,8.5115,8.5268,8.5115,8.5268,68800.0
2009-06-12 13:50:00,11.1,11.11,11.09,11.09,146900.0,8.5268,8.5345,8.5192,8.5192,146900.0
2009-06-12 13:55:00,11.09,11.11,11.09,11.11,97300.0,8.5192,8.5345,8.5192,8.5345,97300.0
2009-06-12 14:00:00,11.11,11.14,11.1,11.1,223000.0,8.5345,8.5576,8.5268,8.5268,223000.0
2009-06-12 14:05:00,11.1,11.12,11.1,11.1,159600.0,8.5268,8.5422,8.5268,8.5268,159600.0
2009-06-12 14:10:00,11.11,11.12,11.1,11.12,94600.0,8.5345,8.5422,8.5268,8.5422,94600.0
2009-06-12 14:15:00,11.12,11.12,11.11,11.12,36000.0,8.5422,8.5422,8.5345,8.5422,36000.0
2009-06-12 14:20:00,11.12,11.12,11.11,11.11,104300.0,8.5422,8.5422,8.5345,8.5345,104300.0
2009-06-12 14:25:00,11.11,11.13,11.09,11.1,217900.0,8.5345,8.5499,8.5192,8.5268,217900.0
2009-06-12 14:30:00,11.1,11.13,11.1,11.12,89500.0,8.5268,8.5499,8.5268,8.5422,89500.0
2009-06-12 14:35:00,11.13,11.13,11.11,11.11,125200.0,8.5499,8.5499,8.5345,8.5345,125200.0
2009-06-12 14:40:00,11.11,11.19,11.11,11.18,349300.0,8.5345,8.596,8.5345,8.5883,349300.0
2009-06-12 14:45:00,11.18,11.19,11.15,11.15,157200.0,8.5883,8.596,8.5652,8.5652,157200.0
2009-06-12 14:50:00,11.15,11.16,11.14,11.14,125300.0,8.5652,8.5729,8.5576,8.5576,125300.0
2009-06-12 14:55:00,11.15,11.17,11.14,11.16,74600.0,8.5652,8.5806,8.5576,8.5729,74600.0
2009-06-12 15:00:00,11.16,11.21,11.16,11.19,240400.0,8.5729,8.6113,8.5729,8.596,240400.0
2009-06-12 15:05:00,11.19,11.22,11.19,11.2,130500.0,8.596,8.619,8.596,8.6037,130500.0
2009-06-12 15:10:00,11.2,11.22,11.2,11.2,118200.0,8.6037,8.619,8.6037,8.6037,118200.0
2009-06-12 15:15:00,11.2,11.22,11.2,11.21,190100.0,8.6037,8.619,8.6037,8.6113,190100.0
2009-06-12 15:20:00,11.2,11.21,11.18,11.19,107300.0,8.6037,8.6113,8.5883,8.596,107300.0
2009-06-12 15:25:00,11.18,11.2,11.17,11.19,297300.0,8.5883,8.6037,8.5806,8.596,297300.0
2009-06-12 15:30:00,11.19,11.2,11.17,11.2,244100.0,8.596,8.6037,8.5806,8.6037,244100.0
2009-06-12 15:35:00,11.2,11.2,11.16,11.16,201900.0,8.6037,8.6037,8.5729,8.5729,201900.0
2009-06-12 15:40:00,11.16,11.18,11.16,11.16,235400.0,8.5729,8.5883,8.5729,8.5729,235400.0
2009-06-12 15:45:00,11.16,11.17,11.15,11.17,511600.0,8.5729,8.5806,8.5652,8.5806,511600.0
2009-06-12 15:50:00,11.17,11.21,11.16,11.16,409700.0,8.5806,8.6113,8.5729,8.5729,409700.0
2009-06-12 15:55:00,11.16,11.24,11.16,11.23,930000.0,8.5729,8.6344,8.5729,8.6267,930000.0
2009-06-15 09:30:00,11.05,11.07,11.0,11.05,405200.0,8.4884,8.5038,8.45,8.4884,405200.0
2009-06-15 09:35:00,11.06,11.2,11.03,11.2,554600.0,8.4961,8.6037,8.4731,8.6037,554600.0
2009-06-15 09:40:00,11.2,11.2,11.08,11.09,314700.0,8.6037,8.6037,8.5115,8.5192,314700.0
2009-06-15 09:45:00,11.09,11.1,11.0,11.03,489300.0,8.5192,8.5268,8.45,8.4731,489300.0
2009-06-15 09:50:00,11.04,11.07,11.03,11.07,625200.0,8.4807,8.5038,8.4731,8.5038,625200.0
2009-06-15 09:55:00,11.07,11.07,11.02,11.04,256000.0,8.5038,8.5038,8.4654,8.4807,256000.0
2009-06-15 10:00:00,11.04,11.09,11.03,11.06,318700.0,8.4807,8.5192,8.4731,8.4961,318700.0
2009-06-15 10:05:00,11.06,11.06,11.04,11.05,102700.0,8.4961,8.4961,8.4807,8.4884,102700.0
2009-06-15 10:10:00,11.05,11.1,11.04,11.08,335400.0,8.4884,8.5268,8.4807,8.5115,335400.0
2009-06-15 10:15:00,11.07,11.07,11.04,11.06,348100.0,8.5038,8.5038,8.4807,8.4961,348100.0
2009-06-15 10:20:00,11.06,11.07,11.03,11.06,214700.0,8.4961,8.5038,8.4731,8.4961,214700.0
2009-06-15 10:25:00,11.06,11.06,11.03,11.03,64500.0,8.4961,8.4961,8.4731,8.4731,64500.0
2009-06-15 10:30:00,11.03,11.03,10.99,10.99,315900.0,8.4731,8.4731,8.4423,8.4423,315900.0
2009-06-15 10:35:00,11.0,11.0,10.9,10.9,395700.0,8.45,8.45,8.3732,8.3732,395700.0
2009-06-15 10:40:00,10.91,10.92,10.86,10.86,395800.0,8.3809,8.3886,8.3425,8.3425,395800.0
2009-06-15 10:45:00,10.86,10.9,10.86,10.89,210100.0,8.3425,8.3732,8.3425,8.3655,210100.0
2009-06-15 10:50:00,10.9,10.94,10.89,10.94,222800.0,8.3732,8.4039,8.3655,8.4039,222800.0
2009-06-15 10:55:00,10.94,10.98,10.94,10.95,247400.0,8.4039,8.4347,8.4039,8.4116,247400.0
2009-06-15 11:00:00,10.94,10.95,10.9,10.91,173700.0,8.4039,8.4116,8.3732,8.3809,173700.0
2009-06-15 11:05:00,10.91,10.94,10.9,10.91,346200.0,8.3809,8.4039,8.3732,8.3809,346200.0
2009-06-15 11:10:00,10.9,10.91,10.87,10.88,155600.0,8.3732,8.3809,8.3502,8.3578,155600.0
2009-06-15 11:15:00,10.88,10.88,10.86,10.86,60600.0,8.3578,8.3578,8.3425,8.3425,60600.0
2009-06-15 11:20:00,10.86,10.88,10.85,10.88,142200.0,8.3425,8.3578,8.3348,8.3578,142200.0
2009-06-15 11:25:00,10.88,10.89,10.86,10.88,148500.0,8.3578,8.3655,8.3425,8.3578,148500.0
2009-06-15 11:30:00,10.88,10.91,10.87,10.9,211600.0,8.3578,8.3809,8.3502,8.3732,211600.0
2009-06-15 11:35:00,10.91,10.93,10.89,10.93,195300.0,8.3809,8.3962,8.3655,8.3962,195300.0
2009-06-15 11:40:00,10.92,11.0,10.92,11.0,358600.0,8.3886,8.45,8.3886,8.45,358600.0
2009-06-15 11:45:00,10.99,11.05,10.99,11.02,504200.0,8.4423,8.4884,8.4423,8.4654,504200.0
2009-06-15 11:50:00,11.02,11.03,11.0,11.01,232700.0,8.4654,8.4731,8.45,8.4577,232700.0
2009-06-15 11:55:00,11.02,11.02,10.99,11.0,71900.0,8.4654,8.4654,8.4423,8.45,71900.0
2009-06-15 12:00:00,10.99,11.05,10.99,11.02,155000.0,8.4423,8.4884,8.4423,8.4654,155000.0
2009-06-15 12:05:00,11.02,11.03,11.01,11.02,172500.0,8.4654,8.4731,8.4577,8.4654,172500.0
2009-06-15 12:10:00,11.02,11.03,11.0,11.01,47700.0,8.4654,8.4731,8.45,8.4577,47700.0
2009-06-15 12:15:00,11.02,11.02,11.0,11.0,74100.0,8.4654,8.4654,8.45,8.45,74100.0
2009-06-15 12:20:00,11.0,11.01,11.0,11.01,31700.0,8.45,8.4577,8.45,8.4577,31700.0
2009-06-15 12:25:00,11.01,11.01,11.0,11.0,196800.0,8.4577,8.4577,8.45,8.45,196800.0
2009-06-15 12:30:00,11.0,11.02,10.99,11.02,152300.0,8.45,8.4654,8.4423,8.4654,152300.0
2009-06-15 12:35:00,11.02,11.06,11.02,11.04,223200.0,8.4654,8.4961,8.4654,8.4807,223200.0
2009-06-15 12:40:00,11.05,11.08,11.04,11.07,165300.0,8.4884,8.5115,8.4807,8.5038,165300.0
2009-06-15 12:45:00,11.07,11.08,11.05,11.06,64700.0,8.5038,8.5115,8.4884,8.4961,64700.0
2009-06-15 12:50:00,11.06,11.07,11.05,11.05,156100.0,8.4961,8.5038,8.4884,8.4884,156100.0
2009-06-15 12:55:00,11.06,11.08,11.06,11.07,41400.0,8.4961,8.5115,8.4961,8.5038,41400.0
2009-06-15 13:00:00,11.07,11.07,11.06,11.06,114200.0,8.5038,8.5038,8.4961,8.4961,114200.0
2009-06-15 13:05:00,11.05,11.07,11.05,11.06,117800.0,8.4884,8.5038,8.4884,8.4961,117800.0
2009-06-15 13:10:00,11.06,11.11,11.06,11.09,210200.0,8.4961,8.5345,8.4961,8.5192,210200.0
2009-06-15 13:15:00,11.09,11.11,11.09,11.09,174400.0,8.5192,8.5345,8.5192,8.5192,174400.0
2009-06-15 13:20:00,11.09,11.1,11.08,11.08,37800.0,8.5192,8.5268,8.5115,8.5115,37800.0
2009-06-15 13:25:00,11.08,11.1,11.08,11.09,296700.0,8.5115,8.5268,8.5115,8.5192,296700.0
2009-06-15 13:30:00,11.08,11.09,11.05,11.07,170300.0,8.5115,8.5192,8.4884,8.5038,170300.0
2009-06-15 13:35:00,11.06,11.09,11.06,11.08,143700.0,8.4961,8.5192,8.4961,8.5115,143700.0
2009-06-15 13:40:00,11.07,11.1,11.07,11.1,204300.0,8.5038,8.5268,8.5038,8.5268,204300.0
2009-06-15 13:45:00,11.1,11.12,11.1,11.11,101600.0,8.5268,8.5422,8.5268,8.5345,101600.0
2009-06-15 13:50:00,11.11,11.14,11.1,11.12,420200.0,8.5345,8.5576,8.5268,8.5422,420200.0
2009-06-15 13:55:00,11.12,11.12,11.1,11.11,196300.0,8.5422,8.5422,8.5268,8.5345,196300.0
2009-06-15 14:00:00,11.11,11.13,11.09,11.12,254100.0,8.5345,8.5499,8.5192,8.5422,254100.0
2009-06-15 14:05:00,11.12,11.12,11.09,11.1,267300.0,8.5422,8.5422,8.5192,8.5268,267300.0
2009-06-15 14:10:00,11.11,11.11,11.09,11.09,102700.0,8.5345,8.5345,8.5192,8.5192,102700.0
2009-06-15 14:15:00,11.1,11.11,11.07,11.1,281800.0,8.5268,8.5345,8.5038,8.5268,281800.0
2009-06-15 14:20:00,11.11,11.11,11.09,11.1,43600.0,8.5345,8.5345,8.5192,8.5268,43600.0
2009-06-15 14:25:00,11.09,11.12,11.09,11.12,45300.0,8.5192,8.5422,8.5192,8.5422,45300.0
2009-06-15 14:30:00,11.12,11.12,11.09,11.1,96200.0,8.5422,8.5422,8.5192,8.5268,96200.0
2009-06-15 14:35:00,11.1,11.11,11.08,11.09,185600.0,8.5268,8.5345,8.5115,8.5192,185600.0
2009-06-15 14:40:00,11.09,11.09,11.05,11.06,133500.0,8.5192,8.5192,8.4884,8.4961,133500.0
2009-06-15 14:45:00,11.05,11.09,11.04,11.09,220900.0,8.4884,8.5192,8.4807,8.5192,220900.0
2009-06-15 14:50:00,11.08,11.09,11.06,11.07,85400.0,8.5115,8.5192,8.4961,8.5038,85400.0
2009-06-15 14:55:00,11.06,11.07,11.05,11.06,95600.0,8.4961,8.5038,8.4884,8.4961,95600.0
2009-06-15 15:00:00,11.07,11.08,11.06,11.08,115800.0,8.5038,8.5115,8.4961,8.5115,115800.0
2009-06-15 15:05:00,11.07,11.1,11.07,11.08,73500.0,8.5038,8.5268,8.5038,8.5115,73500.0
2009-06-15 15:10:00,11.09,11.11,11.08,11.09,293200.0,8.5192,8.5345,8.5115,8.5192,293200.0
2009-06-15 15:15:00,11.09,11.11,11.07,11.09,251700.0,8.5192,8.5345,8.5038,8.5192,251700.0
2009-06-15 15:20:00,11.09,11.12,11.08,11.12,149000.0,8.5192,8.5422,8.5115,8.5422,149000.0
2009-06-15 15:25:00,11.12,11.12,11.1,11.11,115100.0,8.5422,8.5422,8.5268,8.5345,115100.0
2009-06-15 15:30:00,11.11,11.12,11.09,11.1,124800.0,8.5345,8.5422,8.5192,8.5268,124800.0
2009-06-15 15:35:00,11.1,11.15,11.09,11.13,327000.0,8.5268,8.5652,8.5192,8.5499,327000.0
2009-06-15 15:40:00,11.12,11.13,11.1,11.1,156300.0,8.5422,8.5499,8.5268,8.5268,156300.0
2009-06-15 15:45:00,11.11,11.15,11.1,11.15,283400.0,8.5345,8.5652,8.5268,8.5652,283400.0
2009-06-15 15:50:00,11.15,11.15,11.09,11.12,725800.0,8.5652,8.5652,8.5192,8.5422,725800.0
2009-06-15 15:55:00,11.11,11.12,11.09,11.1,844500.0,8.5345,8.5422,8.5192,8.5268,844500.0
2009-06-16 09:30:00,11.11,11.22,11.02,11.02,533500.0,8.5345,8.619,8.4654,8.4654,533500.0
2009-06-16 09:35:00,11.02,11.12,11.0,11.0,403700.0,8.4654,8.5422,8.45,8.45,403700.0
2009-06-16 09:40:00,11.0,11.03,11.0,11.03,279200.0,8.45,8.4731,8.45,8.4731,279200.0
2009-06-16 09:45:00,11.04,11.06,11.03,11.05,505200.0,8.4807,8.4961,8.4731,8.4884,505200.0
2009-06-16 09:50:00,11.05,11.08,11.01,11.04,376700.0,8.4884,8.5115,8.4577,8.4807,376700.0
2009-06-16 09:55:00,11.03,11.04,11.0,11.02,274200.0,8.4731,8.4807,8.45,8.4654,274200.0
2009-06-16 10:00:00,11.02,11.1,11.0,11.09,489800.0,8.4654,8.5268,8.45,8.5192,489800.0
2009-06-16 10:05:00,11.09,11.12,11.06,11.07,378600.0,8.5192,8.5422,8.4961,8.5038,378600.0
2009-06-16 10:10:00,11.07,11.08,11.02,11.02,249800.0,8.5038,8.5115,8.4654,8.4654,249800.0
2009-06-16 10:15:00,11.02,11.04,11.0,11.01,340300.0,8.4654,8.4807,8.45,8.4577,340300.0
2009-06-16 10:20:00,11.01,11.06,11.0,11.04,265800.0,8.4577,8.4961,8.45,8.4807,265800.0
2009-06-16 10:25:00,11.05,11.05,11.01,11.03,317000.0,8.4884,8.4884,8.4577,8.4731,317000.0
2009-06-16 10:30:00,11.02,11.07,11.01,11.02,430900.0,8.4654,8.5038,8.4577,8.4654,430900.0
2009-06-16 10:35:00,11.02,11.05,11.01,11.05,90200.0,8.4654,8.4884,8.4577,8.4884,90200.0
2009-06-16 10:40:00,11.04,11.06,11.04,11.04,86000.0,8.4807,8.4961,8.4807,8.4807,86000.0
2009-06-16 10:45:00,11.05,11.05,11.04,11.04,61400.0,8.4884,8.4884,8.4807,8.4807,61400.0
2009-06-16 10:50:00,11.04,11.07,11.04,11.06,109800.0,8.4807,8.5038,8.4807,8.4961,109800.0
2009-06-16 10:55:00,11.06,11.07,11.03,11.04,200300.0,8.4961,8.5038,8.4731,8.4807,200300.0
2009-06-16 11:00:00,11.04,11.06,11.04,11.06,97900.0,8.4807,8.4961,8.4807,8.4961,97900.0
2009-06-16 11:05:00,11.05,11.07,11.04,11.05,191600.0,8.4884,8.5038,8.4807,8.4884,191600.0
2009-06-16 11:10:00,11.05,11.06,11.05,11.05,45900.0,8.4884,8.4961,8.4884,8.4884,45900.0
2009-06-16 11:15:00,11.05,11.05,11.01,11.02,100000.0,8.4884,8.4884,8.4577,8.4654,100000.0
2009-06-16 11:20:00,11.01,11.02,11.0,11.0,43700.0,8.4577,8.4654,8.45,8.45,43700.0
2009-06-16 11:25:00,11.01,11.01,11.0,11.01,154700.0,8.4577,8.4577,8.45,8.4577,154700.0
2009-06-16 11:30:00,11.01,11.03,11.0,11.0,74300.0,8.4577,8.4731,8.45,8.45,74300.0
2009-06-16 11:35:00,11.0,11.01,11.0,11.0,54000.0,8.45,8.4577,8.45,8.45,54000.0
2009-06-16 11:40:00,11.0,11.01,11.0,11.0,109200.0,8.45,8.4577,8.45,8.45,109200.0
2009-06-16 11:45:00,11.0,11.01,11.0,11.0,136900.0,8.45,8.4577,8.45,8.45,136900.0
2009-06-16 11:50:00,11.0,11.01,10.97,11.0,236900.0,8.45,8.4577,8.427,8.45,236900.0
2009-06-16 11:55:00,11.0,11.0,10.98,10.98,141200.0,8.45,8.45,8.4347,8.4347,141200.0
2009-06-16 12:00:00,10.99,11.0,10.98,10.99,54400.0,8.4423,8.45,8.4347,8.4423,54400.0
2009-06-16 12:05:00,11.0,11.01,10.99,11.0,77400.0,8.45,8.4577,8.4423,8.45,77400.0
2009-06-16 12:10:00,11.01,11.02,11.0,11.01,100100.0,8.4577,8.4654,8.45,8.4577,100100.0
2009-06-16 12:15:00,11.02,11.02,10.99,10.99,143200.0,8.4654,8.4654,8.4423,8.4423,143200.0
2009-06-16 12:20:00,10.99,11.0,10.98,10.99,63400.0,8.4423,8.45,8.4347,8.4423,63400.0
2009-06-16 12:25:00,10.99,10.99,10.98,10.99,25800.0,8.4423,8.4423,8.4347,8.4423,25800.0
2009-06-16 12:30:00,10.98,10.99,10.95,10.95,116700.0,8.4347,8.4423,8.4116,8.4116,116700.0
2009-06-16 12:35:00,10.95,10.96,10.92,10.92,134400.0,8.4116,8.4193,8.3886,8.3886,134400.0
2009-06-16 12:40:00,10.92,10.92,10.9,10.91,159700.0,8.3886,8.3886,8.3732,8.3809,159700.0
2009-06-16 12:45:00,10.91,10.92,10.89,10.89,268600.0,8.3809,8.3886,8.3655,8.3655,268600.0
2009-06-16 12:50:00,10.9,10.95,10.9,10.94,214200.0,8.3732,8.4116,8.3732,8.4039,214200.0
2009-06-16 12:55:00,10.94,10.95,10.89,10.91,290800.0,8.4039,8.4116,8.3655,8.3809,290800.0
2009-06-16 13:00:00,10.91,10.93,10.88,10.92,434900.0,8.3809,8.3962,8.3578,8.3886,434900.0
2009-06-16 13:05:00,10.93,10.95,10.91,10.95,283600.0,8.3962,8.4116,8.3809,8.4116,283600.0
2009-06-16 13:10:00,10.95,10.96,10.93,10.96,279200.0,8.4116,8.4193,8.3962,8.4193,279200.0
2009-06-16 13:15:00,10.95,10.97,10.94,10.97,236000.0,8.4116,8.427,8.4039,8.427,236000.0
2009-06-16 13:20:00,10.97,10.97,10.93,10.93,74100.0,8.427,8.427,8.3962,8.3962,74100.0
2009-06-16 13:25:00,10.94,10.97,10.93,10.97,120700.0,8.4039,8.427,8.3962,8.427,120700.0
2009-06-16 13:30:00,10.96,10.98,10.96,10.97,107600.0,8.4193,8.4347,8.4193,8.427,107600.0
2009-06-16 13:35:00,10.96,10.98,10.96,10.97,66300.0,8.4193,8.4347,8.4193,8.427,66300.0
2009-06-16 13:40:00,10.96,11.0,10.95,11.0,216800.0,8.4193,8.45,8.4116,8.45,216800.0
2009-06-16 13:45:00,11.0,11.01,10.99,11.01,187800.0,8.45,8.4577,8.4423,8.4577,187800.0
2009-06-16 13:50:00,11.0,11.0,10.96,10.98,151300.0,8.45,8.45,8.4193,8.4347,151300.0
2009-06-16 13:55:00,10.98,10.99,10.97,10.99,127500.0,8.4347,8.4423,8.427,8.4423,127500.0
2009-06-16 14:00:00,10.99,10.99,10.95,10.95,188700.0,8.4423,8.4423,8.4116,8.4116,188700.0
2009-06-16 14:05:00,10.95,10.96,10.94,10.95,145300.0,8.4116,8.4193,8.4039,8.4116,145300.0
2009-06-16 14:10:00,10.95,10.97,10.93,10.95,187400.0,8.4116,8.427,8.3962,8.4116,187400.0
2009-06-16 14:15:00,10.95,10.96,10.93,10.94,60200.0,8.4116,8.4193,8.3962,8.4039,60200.0
2009-06-16 14:20:00,10.94,10.94,10.93,10.93,41000.0,8.4039,8.4039,8.3962,8.3962,41000.0
2009-06-16 14:25:00,10.93,10.94,10.87,10.89,179700.0,8.3962,8.4039,8.3502,8.3655,179700.0
2009-06-16 14:30:00,10.89,10.9,10.86,10.88,180600.0,8.3655,8.3732,8.3425,8.3578,180600.0
2009-06-16 14:35:00,10.89,10.97,10.87,10.95,394500.0,8.3655,8.427,8.3502,8.4116,394500.0
2009-06-16 14:40:00,10.95,10.96,10.94,10.94,248900.0,8.4116,8.4193,8.4039,8.4039,248900.0
2009-06-16 14:45:00,10.93,10.97,10.93,10.94,208100.0,8.3962,8.427,8.3962,8.4039,208100.0
2009-06-16 14:50:00,10.94,10.98,10.93,10.98,187400.0,8.4039,8.4347,8.3962,8.4347,187400.0
2009-06-16 14:55:00,10.97,11.01,10.97,10.99,232000.0,8.427,8.4577,8.427,8.4423,232000.0
2009-06-16 15:00:00,10.99,11.01,10.97,10.98,313000.0,8.4423,8.4577,8.427,8.4347,313000.0
2009-06-16 15:05:00,10.98,10.99,10.95,10.96,238100.0,8.4347,8.4423,8.4116,8.4193,238100.0
2009-06-16 15:10:00,10.96,10.97,10.94,10.95,113300.0,8.4193,8.427,8.4039,8.4116,113300.0
2009-06-16 15:15:00,10.96,11.02,10.95,10.99,216600.0,8.4193,8.4654,8.4116,8.4423,216600.0
2009-06-16 15:20:00,10.99,11.0,10.95,10.97,279000.0,8.4423,8.45,8.4116,8.427,279000.0
2009-06-16 15:25:00,10.98,10.98,10.95,10.97,387400.0,8.4347,8.4347,8.4116,8.427,387400.0
2009-06-16 15:30:00,10.98,10.99,10.96,10.97,235600.0,8.4347,8.4423,8.4193,8.427,235600.0
2009-06-16 15:35:00,10.97,10.99,10.95,10.99,238800.0,8.427,8.4423,8.4116,8.4423,238800.0
2009-06-16 15:40:00,10.98,10.99,10.97,10.98,217600.0,8.4347,8.4423,8.427,8.4347,217600.0
2009-06-16 15:45:00,10.98,11.01,10.95,10.95,314300.0,8.4347,8.4577,8.4116,8.4116,314300.0
2009-06-16 15:50:00,10.96,10.96,10.92,10.95,331000.0,8.4193,8.4193,8.3886,8.4116,331000.0
2009-06-16 15:55:00,10.95,10.96,10.89,10.9,926300.0,8.4116,8.4193,8.3655,8.3732,926300.0
2009-06-17 09:30:00,10.91,11.04,10.86,11.0,309100.0,8.3809,8.4807,8.3425,8.45,309100.0
2009-06-17 09:35:00,11.0,11.04,10.95,10.96,282200.0,8.45,8.4807,8.4116,8.4193,282200.0
2009-06-17 09:40:00,10.95,10.96,10.84,10.86,313300.0,8.4116,8.4193,8.3271,8.3425,313300.0
2009-06-17 09:45:00,10.87,10.93,10.84,10.84,392200.0,8.3502,8.3962,8.3271,8.3271,392200.0
2009-06-17 09:50:00,10.85,10.88,10.74,10.75,1066000.0,8.3348,8.3578,8.2503,8.258,1066000.0
2009-06-17 09:55:00,10.75,10.76,10.69,10.69,816700.0,8.258,8.2657,8.2119,8.2119,816700.0
2009-06-17 10:00:00,10.69,10.78,10.68,10.76,366900.0,8.2119,8.281,8.2042,8.2657,366900.0
2009-06-17 10:05:00,10.76,10.87,10.76,10.83,505400.0,8.2657,8.3502,8.2657,8.3194,505400.0
2009-06-17 10:10:00,10.83,10.84,10.77,10.78,669900.0,8.3194,8.3271,8.2733,8.281,669900.0
2009-06-17 10:15:00,10.78,10.78,10.7,10.71,465600.0,8.281,8.281,8.2196,8.2272,465600.0
2009-06-17 10:20:00,10.71,10.73,10.65,10.66,535100.0,8.2272,8.2426,8.1812,8.1888,535100.0
2009-06-17 10:25:00,10.66,10.69,10.64,10.69,289100.0,8.1888,8.2119,8.1735,8.2119,289100.0
2009-06-17 10:30:00,10.69,10.69,10.64,10.66,240800.0,8.2119,8.2119,8.1735,8.1888,240800.0
2009-06-17 10:35:00,10.66,10.67,10.63,10.64,260400.0,8.1888,8.1965,8.1658,8.1735,260400.0
2009-06-17 10:40:00,10.64,10.68,10.63,10.64,255800.0,8.1735,8.2042,8.1658,8.1735,255800.0
2009-06-17 10:45:00,10.63,10.69,10.62,10.69,326600.0,8.1658,8.2119,8.1581,8.2119,326600.0
2009-06-17 10:50:00,10.69,10.74,10.68,10.74,227900.0,8.2119,8.2503,8.2042,8.2503,227900.0
2009-06-17 10:55:00,10.74,10.76,10.72,10.72,353700.0,8.2503,8.2657,8.2349,8.2349,353700.0
2009-06-17 11:00:00,10.72,10.79,10.72,10.77,200900.0,8.2349,8.2887,8.2349,8.2733,200900.0
2009-06-17 11:05:00,10.77,10.78,10.75,10.75,117300.0,8.2733,8.281,8.258,8.258,117300.0
2009-06-17 11:10:00,10.75,10.76,10.71,10.72,308700.0,8.258,8.2657,8.2272,8.2349,308700.0
2009-06-17 11:15:00,10.73,10.8,10.72,10.8,339800.0,8.2426,8.2964,8.2349,8.2964,339800.0
2009-06-17 11:20:00,10.81,10.87,10.8,10.8,922300.0,8.3041,8.3502,8.2964,8.2964,922300.0
2009-06-17 11:25:00,10.81,10.82,10.77,10.79,258700.0,8.3041,8.3117,8.2733,8.2887,258700.0
2009-06-17 11:30:00,10.79,10.83,10.77,10.81,216500.0,8.2887,8.3194,8.2733,8.3041,216500.0
2009-06-17 11:35:00,10.81,10.82,10.77,10.78,162500.0,8.3041,8.3117,8.2733,8.281,162500.0
2009-06-17 11:40:00,10.78,10.8,10.77,10.8,139500.0,8.281,8.2964,8.2733,8.2964,139500.0
2009-06-17 11:45:00,10.8,10.8,10.76,10.78,247300.0,8.2964,8.2964,8.2657,8.281,247300.0
2009-06-17 11:50:00,10.77,10.78,10.73,10.74,138100.0,8.2733,8.281,8.2426,8.2503,138100.0
2009-06-17 11:55:00,10.75,10.78,10.73,10.78,160800.0,8.258,8.281,8.2426,8.281,160800.0
2009-06-17 12:00:00,10.78,10.85,10.76,10.84,646500.0,8.281,8.3348,8.2657,8.3271,646500.0
2009-06-17 12:05:00,10.83,10.9,10.83,10.87,353600.0,8.3194,8.3732,8.3194,8.3502,353600.0
2009-06-17 12:10:00,10.87,10.89,10.87,10.88,198000.0,8.3502,8.3655,8.3502,8.3578,198000.0
2009-06-17 12:15:00,10.88,10.93,10.88,10.92,231100.0,8.3578,8.3962,8.3578,8.3886,231100.0
2009-06-17 12:20:00,10.93,10.98,10.93,10.95,307400.0,8.3962,8.4347,8.3962,8.4116,307400.0
2009-06-17 12:25:00,10.94,10.96,10.9,10.91,160900.0,8.4039,8.4193,8.3732,8.3809,160900.0
2009-06-17 12:30:00,10.91,10.91,10.86,10.87,144300.0,8.3809,8.3809,8.3425,8.3502,144300.0
2009-06-17 12:35:00,10.86,10.86,10.83,10.84,200700.0,8.3425,8.3425,8.3194,8.3271,200700.0
2009-06-17 12:40:00,10.85,10.86,10.82,10.86,181400.0,8.3348,8.3425,8.3117,8.3425,181400.0
2009-06-17 12:45:00,10.86,10.87,10.82,10.83,131600.0,8.3425,8.3502,8.3117,8.3194,131600.0
2009-06-17 12:50:00,10.82,10.83,10.8,10.8,88200.0,8.3117,8.3194,8.2964,8.2964,88200.0
2009-06-17 12:55:00,10.81,10.82,10.8,10.82,80300.0,8.3041,8.3117,8.2964,8.3117,80300.0
2009-06-17 13:00:00,10.81,10.85,10.81,10.84,92600.0,8.3041,8.3348,8.3041,8.3271,92600.0
2009-06-17 13:05:00,10.85,10.85,10.82,10.84,88300.0,8.3348,8.3348,8.3117,8.3271,88300.0
2009-06-17 13:10:00,10.84,10.88,10.83,10.87,143800.0,8.3271,8.3578,8.3194,8.3502,143800.0
2009-06-17 13:15:00,10.86,10.9,10.86,10.89,200800.0,8.3425,8.3732,8.3425,8.3655,200800.0
2009-06-17 13:20:00,10.88,10.95,10.88,10.94,212700.0,8.3578,8.4116,8.3578,8.4039,212700.0
2009-06-17 13:25:00,10.95,10.99,10.94,10.99,233400.0,8.4116,8.4423,8.4039,8.4423,233400.0
2009-06-17 13:30:00,10.99,11.03,10.98,11.03,370900.0,8.4423,8.4731,8.4347,8.4731,370900.0
2009-06-17 13:35:00,11.03,11.07,11.02,11.06,406900.0,8.4731,8.5038,8.4654,8.4961,406900.0
2009-06-17 13:40:00,11.07,11.08,11.06,11.07,161100.0,8.5038,8.5115,8.4961,8.5038,161100.0
2009-06-17 13:45:00,11.07,11.08,11.05,11.06,179100.0,8.5038,8.5115,8.4884,8.4961,179100.0
2009-06-17 13:50:00,11.05,11.06,11.03,11.03,161400.0,8.4884,8.4961,8.4731,8.4731,161400.0
2009-06-17 13:55:00,11.03,11.08,11.03,11.04,249500.0,8.4731,8.5115,8.4731,8.4807,249500.0
2009-06-17 14:00:00,11.05,11.1,11.04,11.09,228700.0,8.4884,8.5268,8.4807,8.5192,228700.0
2009-06-17 14:05:00,11.1,11.1,11.02,11.02,301000.0,8.5268,8.5268,8.4654,8.4654,301000.0
2009-06-17 14:10:00,11.02,11.06,11.02,11.05,216200.0,8.4654,8.4961,8.4654,8.4884,216200.0
2009-06-17 14:15:00,11.05,11.07,11.05,11.05,139400.0,8.4884,8.5038,8.4884,8.4884,139400.0
2009-06-17 14:20:00,11.06,11.06,11.0,11.02,394900.0,8.4961,8.4961,8.45,8.4654,394900.0
2009-06-17 14:25:00,11.02,11.03,11.0,11.03,163500.0,8.4654,8.4731,8.45,8.4731,163500.0
2009-06-17 14:30:00,11.03,11.07,10.99,11.05,531700.0,8.4731,8.5038,8.4423,8.4884,531700.0
2009-06-17 14:35:00,11.06,11.06,11.03,11.03,401700.0,8.4961,8.4961,8.4731,8.4731,401700.0
2009-06-17 14:40:00,11.03,11.03,11.01,11.02,73500.0,8.4731,8.4731,8.4577,8.4654,73500.0
2009-06-17 14:45:00,11.01,11.02,10.98,11.01,190600.0,8.4577,8.4654,8.4347,8.4577,190600.0
2009-06-17 14:50:00,11.01,11.01,10.99,11.0,174800.0,8.4577,8.4577,8.4423,8.45,174800.0
2009-06-17 14:55:00,10.99,11.02,10.99,11.02,91200.0,8.4423,8.4654,8.4423,8.4654,91200.0
2009-06-17 15:00:00,11.02,11.06,11.0,11.04,206500.0,8.4654,8.4961,8.45,8.4807,206500.0
2009-06-17 15:05:00,11.04,11.05,10.98,10.99,329200.0,8.4807,8.4884,8.4347,8.4423,329200.0
2009-06-17 15:10:00,11.0,11.02,10.99,11.02,207600.0,8.45,8.4654,8.4423,8.4654,207600.0
2009-06-17 15:15:00,11.02,11.03,11.0,11.02,274600.0,8.4654,8.4731,8.45,8.4654,274600.0
2009-06-17 15:20:00,11.03,11.05,11.01,11.03,158800.0,8.4731,8.4884,8.4577,8.4731,158800.0
2009-06-17 15:25:00,11.03,11.04,10.95,10.96,459900.0,8.4731,8.4807,8.4116,8.4193,459900.0
2009-06-17 15:30:00,10.96,10.97,10.91,10.93,635500.0,8.4193,8.427,8.3809,8.3962,635500.0
2009-06-17 15:35:00,10.94,10.94,10.91,10.93,244700.0,8.4039,8.4039,8.3809,8.3962,244700.0
2009-06-17 15:40:00,10.94,10.98,10.92,10.96,248500.0,8.4039,8.4347,8.3886,8.4193,248500.0
2009-06-17 15:45:00,10.96,10.99,10.95,10.99,221900.0,8.4193,8.4423,8.4116,8.4423,221900.0
2009-06-17 15:50:00,10.99,10.99,10.93,10.95,374700.0,8.4423,8.4423,8.3962,8.4116,374700.0
2009-06-17 15:55:00,10.95,10.96,10.92,10.94,603800.0,8.4116,8.4193,8.3886,8.4039,603800.0
2009-06-18 09:30:00,10.92,10.99,10.91,10.95,235000.0,8.3886,8.4423,8.3809,8.4116,235000.0
2009-06-18 09:35:00,10.94,10.95,10.81,10.82,360000.0,8.4039,8.4116,8.3041,8.3117,360000.0
2009-06-18 09:40:00,10.82,10.93,10.82,10.93,307900.0,8.3117,8.3962,8.3117,8.3962,307900.0
2009-06-18 09:45:00,10.92,10.97,10.9,10.94,339800.0,8.3886,8.427,8.3732,8.4039,339800.0
2009-06-18 09:50:00,10.94,10.95,10.86,10.92,284800.0,8.4039,8.4116,8.3425,8.3886,284800.0
2009-06-18 09:55:00,10.92,11.0,10.9,11.0,202500.0,8.3886,8.45,8.3732,8.45,202500.0
2009-06-18 10:00:00,11.0,11.04,10.96,10.97,342800.0,8.45,8.4807,8.4193,8.427,342800.0
2009-06-18 10:05:00,10.96,10.97,10.94,10.95,102900.0,8.4193,8.427,8.4039,8.4116,102900.0
2009-06-18 10:10:00,10.95,11.03,10.95,10.99,164400.0,8.4116,8.4731,8.4116,8.4423,164400.0
2009-06-18 10:15:00,10.99,11.02,10.95,10.95,134800.0,8.4423,8.4654,8.4116,8.4116,134800.0
2009-06-18 10:20:00,10.95,10.96,10.89,10.89,469400.0,8.4116,8.4193,8.3655,8.3655,469400.0
2009-06-18 10:25:00,10.89,10.93,10.87,10.92,201700.0,8.3655,8.3962,8.3502,8.3886,201700.0
2009-06-18 10:30:00,10.92,10.93,10.89,10.92,147400.0,8.3886,8.3962,8.3655,8.3886,147400.0
2009-06-18 10:35:00,10.92,10.92,10.87,10.89,100400.0,8.3886,8.3886,8.3502,8.3655,100400.0
2009-06-18 10:40:00,10.89,10.89,10.83,10.85,132600.0,8.3655,8.3655,8.3194,8.3348,132600.0
2009-06-18 10:45:00,10.85,10.86,10.83,10.83,108400.0,8.3348,8.3425,8.3194,8.3194,108400.0
2009-06-18 10:50:00,10.83,10.84,10.82,10.83,147400.0,8.3194,8.3271,8.3117,8.3194,147400.0
2009-06-18 10:55:00,10.82,10.86,10.81,10.85,118800.0,8.3117,8.3425,8.3041,8.3348,118800.0
2009-06-18 11:00:00,10.85,10.89,10.85,10.88,70400.0,8.3348,8.3655,8.3348,8.3578,70400.0
2009-06-18 11:05:00,10.88,10.89,10.86,10.86,83600.0,8.3578,8.3655,8.3425,8.3425,83600.0
2009-06-18 11:10:00,10.86,10.87,10.85,10.85,37500.0,8.3425,8.3502,8.3348,8.3348,37500.0
2009-06-18 11:15:00,10.85,10.86,10.84,10.86,57800.0,8.3348,8.3425,8.3271,8.3425,57800.0
2009-06-18 11:20:00,10.85,10.86,10.85,10.86,22000.0,8.3348,8.3425,8.3348,8.3425,22000.0
2009-06-18 11:25:00,10.86,10.89,10.85,10.86,132500.0,8.3425,8.3655,8.3348,8.3425,132500.0
2009-06-18 11:30:00,10.85,10.85,10.83,10.83,47700.0,8.3348,8.3348,8.3194,8.3194,47700.0
2009-06-18 11:35:00,10.84,10.85,10.83,10.83,126200.0,8.3271,8.3348,8.3194,8.3194,126200.0
2009-06-18 11:40:00,10.84,10.86,10.84,10.84,52500.0,8.3271,8.3425,8.3271,8.3271,52500.0
2009-06-18 11:45:00,10.84,10.85,10.82,10.82,111900.0,8.3271,8.3348,8.3117,8.3117,111900.0
2009-06-18 11:50:00,10.83,10.83,10.82,10.83,10700.0,8.3194,8.3194,8.3117,8.3194,10700.0
2009-06-18 11:55:00,10.83,10.88,10.83,10.87,61100.0,8.3194,8.3578,8.3194,8.3502,61100.0
2009-06-18 12:00:00,10.88,10.9,10.87,10.88,155800.0,8.3578,8.3732,8.3502,8.3578,155800.0
2009-06-18 12:05:00,10.89,10.89,10.88,10.88,11900.0,8.3655,8.3655,8.3578,8.3578,11900.0
2009-06-18 12:10:00,10.88,10.9,10.88,10.9,72200.0,8.3578,8.3732,8.3578,8.3732,72200.0
2009-06-18 12:15:00,10.9,10.9,10.89,10.89,64000.0,8.3732,8.3732,8.3655,8.3655,64000.0
2009-06-18 12:20:00,10.9,10.9,10.88,10.89,69900.0,8.3732,8.3732,8.3578,8.3655,69900.0
2009-06-18 12:25:00,10.89,10.9,10.88,10.88,33800.0,8.3655,8.3732,8.3578,8.3578,33800.0
2009-06-18 12:30:00,10.89,10.89,10.88,10.88,37100.0,8.3655,8.3655,8.3578,8.3578,37100.0
2009-06-18 12:35:00,10.89,10.89,10.87,10.87,31800.0,8.3655,8.3655,8.3502,8.3502,31800.0
2009-06-18 12:40:00,10.87,10.89,10.87,10.88,31400.0,8.3502,8.3655,8.3502,8.3578,31400.0
2009-06-18 12:45:00,10.88,10.96,10.88,10.96,240100.0,8.3578,8.4193,8.3578,8.4193,240100.0
2009-06-18 12:50:00,10.95,10.96,10.93,10.93,111600.0,8.4116,8.4193,8.3962,8.3962,111600.0
2009-06-18 12:55:00,10.93,10.94,10.92,10.93,63600.0,8.3962,8.4039,8.3886,8.3962,63600.0
2009-06-18 13:00:00,10.93,10.94,10.93,10.94,24800.0,8.3962,8.4039,8.3962,8.4039,24800.0
2009-06-18 13:05:00,10.94,10.97,10.93,10.97,81900.0,8.4039,8.427,8.3962,8.427,81900.0
2009-06-18 13:10:00,10.96,10.97,10.94,10.95,86500.0,8.4193,8.427,8.4039,8.4116,86500.0
2009-06-18 13:15:00,10.95,10.96,10.91,10.91,235800.0,8.4116,8.4193,8.3809,8.3809,235800.0
2009-06-18 13:20:00,10.92,10.94,10.91,10.94,114300.0,8.3886,8.4039,8.3809,8.4039,114300.0
2009-06-18 13:25:00,10.94,10.95,10.92,10.95,157000.0,8.4039,8.4116,8.3886,8.4116,157000.0
2009-06-18 13:30:00,10.95,10.95,10.94,10.95,14400.0,8.4116,8.4116,8.4039,8.4116,14400.0
2009-06-18 13:35:00,10.94,10.95,10.91,10.91,83600.0,8.4039,8.4116,8.3809,8.3809,83600.0
2009-06-18 13:40:00,10.9,10.93,10.9,10.92,44400.0,8.3732,8.3962,8.3732,8.3886,44400.0
2009-06-18 13:45:00,10.93,10.94,10.92,10.94,41200.0,8.3962,8.4039,8.3886,8.4039,41200.0
2009-06-18 13:50:00,10.94,10.95,10.94,10.95,68600.0,8.4039,8.4116,8.4039,8.4116,68600.0
2009-06-18 13:55:00,10.95,10.95,10.92,10.92,78500.0,8.4116,8.4116,8.3886,8.3886,78500.0
2009-06-18 14:00:00,10.92,10.93,10.89,10.89,106900.0,8.3886,8.3962,8.3655,8.3655,106900.0
2009-06-18 14:05:00,10.89,10.92,10.89,10.91,199800.0,8.3655,8.3886,8.3655,8.3809,199800.0
2009-06-18 14:10:00,10.91,10.92,10.88,10.9,98400.0,8.3809,8.3886,8.3578,8.3732,98400.0
2009-06-18 14:15:00,10.89,10.91,10.89,10.9,34800.0,8.3655,8.3809,8.3655,8.3732,34800.0
2009-06-18 14:20:00,10.91,10.91,10.86,10.86,100400.0,8.3809,8.3809,8.3425,8.3425,100400.0
2009-06-18 14:25:00,10.86,10.9,10.86,10.9,141000.0,8.3425,8.3732,8.3425,8.3732,141000.0
2009-06-18 14:30:00,10.91,10.91,10.87,10.89,190100.0,8.3809,8.3809,8.3502,8.3655,190100.0
2009-06-18 14:35:00,10.89,10.89,10.86,10.86,135600.0,8.3655,8.3655,8.3425,8.3425,135600.0
2009-06-18 14:40:00,10.86,10.9,10.85,10.89,292900.0,8.3425,8.3732,8.3348,8.3655,292900.0
2009-06-18 14:45:00,10.89,10.91,10.89,10.9,112100.0,8.3655,8.3809,8.3655,8.3732,112100.0
2009-06-18 14:50:00,10.89,10.9,10.89,10.9,62400.0,8.3655,8.3732,8.3655,8.3732,62400.0
2009-06-18 14:55:00,10.9,10.91,10.88,10.91,69200.0,8.3732,8.3809,8.3578,8.3809,69200.0
2009-06-18 15:00:00,10.91,10.92,10.89,10.9,125200.0,8.3809,8.3886,8.3655,8.3732,125200.0
2009-06-18 15:05:00,10.91,10.93,10.9,10.93,90200.0,8.3809,8.3962,8.3732,8.3962,90200.0
2009-06-18 15:10:00,10.93,10.93,10.91,10.93,85300.0,8.3962,8.3962,8.3809,8.3962,85300.0
2009-06-18 15:15:00,10.93,10.93,10.92,10.92,16400.0,8.3962,8.3962,8.3886,8.3886,16400.0
2009-06-18 15:20:00,10.93,10.93,10.89,10.89,90300.0,8.3962,8.3962,8.3655,8.3655,90300.0
2009-06-18 15:25:00,10.89,10.89,10.87,10.87,133200.0,8.3655,8.3655,8.3502,8.3502,133200.0
2009-06-18 15:30:00,10.88,10.89,10.87,10.88,297700.0,8.3578,8.3655,8.3502,8.3578,297700.0
2009-06-18 15:35:00,10.89,10.89,10.85,10.85,174400.0,8.3655,8.3655,8.3348,8.3348,174400.0
2009-06-18 15:40:00,10.85,10.89,10.85,10.88,272000.0,8.3348,8.3655,8.3348,8.3578,272000.0
2009-06-18 15:45:00,10.88,10.88,10.85,10.87,221500.0,8.3578,8.3578,8.3348,8.3502,221500.0
2009-06-18 15:50:00,10.87,10.87,10.84,10.87,240500.0,8.3502,8.3502,8.3271,8.3502,240500.0
2009-06-18 15:55:00,10.87,10.88,10.82,10.82,1482500.0,8.3502,8.3578,8.3117,8.3117,1482500.0
2009-06-19 09:30:00,10.93,11.0,10.81,10.83,3825400.0,8.3962,8.45,8.3041,8.3194,3825400.0
2009-06-19 09:35:00,10.83,10.9,10.81,10.86,403500.0,8.3194,8.3732,8.3041,8.3425,403500.0
2009-06-19 09:40:00,10.87,10.93,10.86,10.92,313300.0,8.3502,8.3962,8.3425,8.3886,313300.0
2009-06-19 09:45:00,10.92,10.94,10.89,10.92,354600.0,8.3886,8.4039,8.3655,8.3886,354600.0
2009-06-19 09:50:00,10.92,10.96,10.92,10.93,283200.0,8.3886,8.4193,8.3886,8.3962,283200.0
2009-06-19 09:55:00,10.93,10.97,10.91,10.96,194000.0,8.3962,8.427,8.3809,8.4193,194000.0
2009-06-19 10:00:00,10.97,10.98,10.96,10.98,166600.0,8.427,8.4347,8.4193,8.4347,166600.0
2009-06-19 10:05:00,10.98,10.99,10.97,10.98,125000.0,8.4347,8.4423,8.427,8.4347,125000.0
2009-06-19 10:10:00,10.98,10.98,10.89,10.89,320300.0,8.4347,8.4347,8.3655,8.3655,320300.0
2009-06-19 10:15:00,10.89,10.94,10.88,10.93,237000.0,8.3655,8.4039,8.3578,8.3962,237000.0
2009-06-19 10:20:00,10.93,10.97,10.92,10.97,157800.0,8.3962,8.427,8.3886,8.427,157800.0
2009-06-19 10:25:00,10.97,10.97,10.95,10.95,94700.0,8.427,8.427,8.4116,8.4116,94700.0
2009-06-19 10:30:00,10.96,11.0,10.95,10.99,207100.0,8.4193,8.45,8.4116,8.4423,207100.0
2009-06-19 10:35:00,10.99,11.0,10.97,10.98,140400.0,8.4423,8.45,8.427,8.4347,140400.0
2009-06-19 10:40:00,10.97,10.98,10.96,10.96,100100.0,8.427,8.4347,8.4193,8.4193,100100.0
2009-06-19 10:45:00,10.97,11.03,10.96,11.02,232400.0,8.427,8.4731,8.4193,8.4654,232400.0
2009-06-19 10:50:00,11.03,11.07,11.02,11.07,192800.0,8.4731,8.5038,8.4654,8.5038,192800.0
2009-06-19 10:55:00,11.07,11.07,11.03,11.03,131300.0,8.5038,8.5038,8.4731,8.4731,131300.0
2009-06-19 11:00:00,11.04,11.06,11.02,11.02,134500.0,8.4807,8.4961,8.4654,8.4654,134500.0
2009-06-19 11:05:00,11.03,11.05,11.02,11.02,208400.0,8.4731,8.4884,8.4654,8.4654,208400.0
2009-06-19 11:10:00,11.02,11.02,10.99,11.0,64000.0,8.4654,8.4654,8.4423,8.45,64000.0
2009-06-19 11:15:00,11.0,11.0,10.98,10.99,135200.0,8.45,8.45,8.4347,8.4423,135200.0
2009-06-19 11:20:00,10.98,10.99,10.97,10.98,37500.0,8.4347,8.4423,8.427,8.4347,37500.0
2009-06-19 11:25:00,10.98,10.99,10.97,10.97,83500.0,8.4347,8.4423,8.427,8.427,83500.0
2009-06-19 11:30:00,10.96,10.97,10.93,10.95,94800.0,8.4193,8.427,8.3962,8.4116,94800.0
2009-06-19 11:35:00,10.95,10.96,10.93,10.96,92400.0,8.4116,8.4193,8.3962,8.4193,92400.0
2009-06-19 11:40:00,10.96,10.98,10.95,10.98,67100.0,8.4193,8.4347,8.4116,8.4347,67100.0
2009-06-19 11:45:00,10.98,11.0,10.97,10.98,224600.0,8.4347,8.45,8.427,8.4347,224600.0
2009-06-19 11:50:00,10.99,10.99,10.96,10.97,45100.0,8.4423,8.4423,8.4193,8.427,45100.0
2009-06-19 11:55:00,10.97,10.97,10.96,10.97,49200.0,8.427,8.427,8.4193,8.427,49200.0
2009-06-19 12:00:00,10.96,10.97,10.96,10.97,46400.0,8.4193,8.427,8.4193,8.427,46400.0
2009-06-19 12:05:00,10.97,10.97,10.96,10.97,14000.0,8.427,8.427,8.4193,8.427,14000.0
2009-06-19 12:10:00,10.96,10.97,10.9,10.9,174100.0,8.4193,8.427,8.3732,8.3732,174100.0
2009-06-19 12:15:00,10.91,10.95,10.9,10.93,314300.0,8.3809,8.4116,8.3732,8.3962,314300.0
2009-06-19 12:20:00,10.92,10.93,10.89,10.9,133600.0,8.3886,8.3962,8.3655,8.3732,133600.0
2009-06-19 12:25:00,10.89,10.9,10.88,10.9,164200.0,8.3655,8.3732,8.3578,8.3732,164200.0
2009-06-19 12:30:00,10.9,10.91,10.89,10.91,159900.0,8.3732,8.3809,8.3655,8.3809,159900.0
2009-06-19 12:35:00,10.91,10.92,10.9,10.92,121800.0,8.3809,8.3886,8.3732,8.3886,121800.0
2009-06-19 12:40:00,10.92,10.96,10.91,10.96,164300.0,8.3886,8.4193,8.3809,8.4193,164300.0
2009-06-19 12:45:00,10.95,10.96,10.95,10.95,32100.0,8.4116,8.4193,8.4116,8.4116,32100.0
2009-06-19 12:50:00,10.96,10.96,10.95,10.95,14300.0,8.4193,8.4193,8.4116,8.4116,14300.0
2009-06-19 12:55:00,10.95,10.96,10.94,10.94,132600.0,8.4116,8.4193,8.4039,8.4039,132600.0
2009-06-19 13:00:00,10.94,10.95,10.94,10.94,95100.0,8.4039,8.4116,8.4039,8.4039,95100.0
2009-06-19 13:05:00,10.94,10.95,10.94,10.94,12100.0,8.4039,8.4116,8.4039,8.4039,12100.0
2009-06-19 13:10:00,10.94,10.95,10.94,10.95,40800.0,8.4039,8.4116,8.4039,8.4116,40800.0
2009-06-19 13:15:00,10.95,10.95,10.94,10.95,10600.0,8.4116,8.4116,8.4039,8.4116,10600.0
2009-06-19 13:20:00,10.95,10.95,10.94,10.94,20400.0,8.4116,8.4116,8.4039,8.4039,20400.0
2009-06-19 13:25:00,10.95,10.95,10.94,10.95,32300.0,8.4116,8.4116,8.4039,8.4116,32300.0
2009-06-19 13:30:00,10.95,10.97,10.94,10.97,68000.0,8.4116,8.427,8.4039,8.427,68000.0
2009-06-19 13:35:00,10.97,10.97,10.96,10.96,53500.0,8.427,8.427,8.4193,8.4193,53500.0
2009-06-19 13:40:00,10.97,10.97,10.96,10.96,17800.0,8.427,8.427,8.4193,8.4193,17800.0
2009-06-19 13:45:00,10.96,10.97,10.91,10.92,283000.0,8.4193,8.427,8.3809,8.3886,283000.0
2009-06-19 13:50:00,10.92,10.93,10.9,10.93,268200.0,8.3886,8.3962,8.3732,8.3962,268200.0
2009-06-19 13:55:00,10.93,10.94,10.91,10.91,81700.0,8.3962,8.4039,8.3809,8.3809,81700.0
2009-06-19 14:00:00,10.91,10.92,10.91,10.91,55100.0,8.3809,8.3886,8.3809,8.3809,55100.0
2009-06-19 14:05:00,10.92,10.92,10.9,10.9,63500.0,8.3886,8.3886,8.3732,8.3732,63500.0
2009-06-19 14:10:00,10.9,10.91,10.86,10.87,95700.0,8.3732,8.3809,8.3425,8.3502,95700.0
2009-06-19 14:15:00,10.87,10.87,10.85,10.86,98000.0,8.3502,8.3502,8.3348,8.3425,98000.0
2009-06-19 14:20:00,10.86,10.88,10.86,10.87,80200.0,8.3425,8.3578,8.3425,8.3502,80200.0
2009-06-19 14:25:00,10.87,10.94,10.87,10.93,501000.0,8.3502,8.4039,8.3502,8.3962,501000.0
2009-06-19 14:30:00,10.92,10.97,10.92,10.96,287700.0,8.3886,8.427,8.3886,8.4193,287700.0
2009-06-19 14:35:00,10.96,10.97,10.94,10.94,156500.0,8.4193,8.427,8.4039,8.4039,156500.0
2009-06-19 14:40:00,10.94,10.95,10.94,10.94,25600.0,8.4039,8.4116,8.4039,8.4039,25600.0
2009-06-19 14:45:00,10.94,10.95,10.93,10.94,57500.0,8.4039,8.4116,8.3962,8.4039,57500.0
2009-06-19 14:50:00,10.94,10.96,10.93,10.95,52600.0,8.4039,8.4193,8.3962,8.4116,52600.0
2009-06-19 14:55:00,10.95,10.98,10.94,10.95,197900.0,8.4116,8.4347,8.4039,8.4116,197900.0
2009-06-19 15:00:00,10.95,10.97,10.95,10.95,70300.0,8.4116,8.427,8.4116,8.4116,70300.0
2009-06-19 15:05:00,10.95,10.96,10.92,10.92,123000.0,8.4116,8.4193,8.3886,8.3886,123000.0
2009-06-19 15:10:00,10.92,10.94,10.92,10.92,119200.0,8.3886,8.4039,8.3886,8.3886,119200.0
2009-06-19 15:15:00,10.93,10.97,10.92,10.96,118900.0,8.3962,8.427,8.3886,8.4193,118900.0
2009-06-19 15:20:00,10.97,10.99,10.96,10.97,310700.0,8.427,8.4423,8.4193,8.427,310700.0
2009-06-19 15:25:00,10.96,10.99,10.96,10.99,102600.0,8.4193,8.4423,8.4193,8.4423,102600.0
2009-06-19 15:30:00,10.99,11.01,10.98,10.99,111700.0,8.4423,8.4577,8.4347,8.4423,111700.0
2009-06-19 15:35:00,10.98,11.01,10.98,10.99,154400.0,8.4347,8.4577,8.4347,8.4423,154400.0
2009-06-19 15:40:00,11.0,11.0,10.98,10.99,308800.0,8.45,8.45,8.4347,8.4423,308800.0
2009-06-19 15:45:00,10.98,10.99,10.96,10.99,320800.0,8.4347,8.4423,8.4193,8.4423,320800.0
2009-06-19 15:50:00,10.98,10.99,10.96,10.98,253100.0,8.4347,8.4423,8.4193,8.4347,253100.0
2009-06-19 15:55:00,10.98,10.99,10.96,10.96,1042200.0,8.4347,8.4423,8.4193,8.4193,1042200.0
2009-06-22 09:30:00,10.97,10.97,10.82,10.91,392800.0,8.427,8.427,8.3117,8.3809,392800.0
2009-06-22 09:35:00,10.92,10.96,10.89,10.95,446900.0,8.3886,8.4193,8.3655,8.4116,446900.0
2009-06-22 09:40:00,10.95,10.98,10.9,10.9,497500.0,8.4116,8.4347,8.3732,8.3732,497500.0
2009-06-22 09:45:00,10.9,10.98,10.9,10.96,261100.0,8.3732,8.4347,8.3732,8.4193,261100.0
2009-06-22 09:50:00,10.96,11.0,10.91,10.92,357100.0,8.4193,8.45,8.3809,8.3886,357100.0
2009-06-22 09:55:00,10.91,10.93,10.82,10.86,367900.0,8.3809,8.3962,8.3117,8.3425,367900.0
2009-06-22 10:00:00,10.87,10.87,10.83,10.84,261100.0,8.3502,8.3502,8.3194,8.3271,261100.0
2009-06-22 10:05:00,10.84,10.87,10.81,10.86,324200.0,8.3271,8.3502,8.3041,8.3425,324200.0
2009-06-22 10:10:00,10.86,10.87,10.82,10.83,209100.0,8.3425,8.3502,8.3117,8.3194,209100.0
2009-06-22 10:15:00,10.83,10.84,10.79,10.79,282500.0,8.3194,8.3271,8.2887,8.2887,282500.0
2009-06-22 10:20:00,10.79,10.8,10.78,10.79,234500.0,8.2887,8.2964,8.281,8.2887,234500.0
2009-06-22 10:25:00,10.8,10.8,10.76,10.77,264800.0,8.2964,8.2964,8.2657,8.2733,264800.0
2009-06-22 10:30:00,10.76,10.77,10.73,10.75,321300.0,8.2657,8.2733,8.2426,8.258,321300.0
2009-06-22 10:35:00,10.74,10.75,10.72,10.74,513200.0,8.2503,8.258,8.2349,8.2503,513200.0
2009-06-22 10:40:00,10.74,10.76,10.73,10.75,425700.0,8.2503,8.2657,8.2426,8.258,425700.0
2009-06-22 10:45:00,10.75,10.78,10.75,10.77,108700.0,8.258,8.281,8.258,8.2733,108700.0
2009-06-22 10:50:00,10.77,10.78,10.75,10.75,97600.0,8.2733,8.281,8.258,8.258,97600.0
2009-06-22 10:55:00,10.75,10.76,10.71,10.72,150500.0,8.258,8.2657,8.2272,8.2349,150500.0
2009-06-22 11:00:00,10.71,10.72,10.67,10.68,275200.0,8.2272,8.2349,8.1965,8.2042,275200.0
2009-06-22 11:05:00,10.67,10.71,10.67,10.68,153700.0,8.1965,8.2272,8.1965,8.2042,153700.0
2009-06-22 11:10:00,10.68,10.7,10.68,10.69,114200.0,8.2042,8.2196,8.2042,8.2119,114200.0
2009-06-22 11:15:00,10.69,10.7,10.68,10.68,122700.0,8.2119,8.2196,8.2042,8.2042,122700.0
2009-06-22 11:20:00,10.68,10.69,10.68,10.68,61100.0,8.2042,8.2119,8.2042,8.2042,61100.0
2009-06-22 11:25:00,10.68,10.72,10.68,10.68,244200.0,8.2042,8.2349,8.2042,8.2042,244200.0
2009-06-22 11:30:00,10.69,10.69,10.65,10.66,346700.0,8.2119,8.2119,8.1812,8.1888,346700.0
2009-06-22 11:35:00,10.66,10.67,10.62,10.63,207700.0,8.1888,8.1965,8.1581,8.1658,207700.0
2009-06-22 11:40:00,10.63,10.65,10.62,10.63,121500.0,8.1658,8.1812,8.1581,8.1658,121500.0
2009-06-22 11:45:00,10.62,10.63,10.6,10.61,192400.0,8.1581,8.1658,8.1427,8.1504,192400.0
2009-06-22 11:50:00,10.61,10.62,10.59,10.6,218700.0,8.1504,8.1581,8.1351,8.1427,218700.0
2009-06-22 11:55:00,10.6,10.61,10.58,10.61,131300.0,8.1427,8.1504,8.1274,8.1504,131300.0
2009-06-22 12:00:00,10.61,10.61,10.59,10.6,90700.0,8.1504,8.1504,8.1351,8.1427,90700.0
2009-06-22 12:05:00,10.6,10.61,10.6,10.6,30000.0,8.1427,8.1504,8.1427,8.1427,30000.0
2009-06-22 12:10:00,10.61,10.61,10.6,10.6,42700.0,8.1504,8.1504,8.1427,8.1427,42700.0
2009-06-22 12:15:00,10.6,10.61,10.6,10.61,25100.0,8.1427,8.1504,8.1427,8.1504,25100.0
2009-06-22 12:20:00,10.6,10.61,10.58,10.58,165600.0,8.1427,8.1504,8.1274,8.1274,165600.0
2009-06-22 12:25:00,10.58,10.59,10.58,10.59,52100.0,8.1274,8.1351,8.1274,8.1351,52100.0
2009-06-22 12:30:00,10.58,10.59,10.58,10.58,36800.0,8.1274,8.1351,8.1274,8.1274,36800.0
2009-06-22 12:35:00,10.58,10.59,10.58,10.59,58700.0,8.1274,8.1351,8.1274,8.1351,58700.0
2009-06-22 12:40:00,10.59,10.59,10.58,10.59,32400.0,8.1351,8.1351,8.1274,8.1351,32400.0
2009-06-22 12:45:00,10.58,10.6,10.58,10.6,140800.0,8.1274,8.1427,8.1274,8.1427,140800.0
2009-06-22 12:50:00,10.59,10.62,10.59,10.61,110400.0,8.1351,8.1581,8.1351,8.1504,110400.0
2009-06-22 12:55:00,10.62,10.64,10.61,10.63,105100.0,8.1581,8.1735,8.1504,8.1658,105100.0
2009-06-22 13:00:00,10.63,10.64,10.62,10.63,86000.0,8.1658,8.1735,8.1581,8.1658,86000.0
2009-06-22 13:05:00,10.62,10.63,10.6,10.61,117000.0,8.1581,8.1658,8.1427,8.1504,117000.0
2009-06-22 13:10:00,10.61,10.61,10.6,10.6,148700.0,8.1504,8.1504,8.1427,8.1427,148700.0
2009-06-22 13:15:00,10.6,10.61,10.6,10.6,193100.0,8.1427,8.1504,8.1427,8.1427,193100.0
2009-06-22 13:20:00,10.6,10.61,10.59,10.59,565900.0,8.1427,8.1504,8.1351,8.1351,565900.0
2009-06-22 13:25:00,10.6,10.6,10.58,10.59,118000.0,8.1427,8.1427,8.1274,8.1351,118000.0
2009-06-22 13:30:00,10.6,10.61,10.59,10.59,115800.0,8.1427,8.1504,8.1351,8.1351,115800.0
2009-06-22 13:35:00,10.59,10.6,10.58,10.59,142700.0,8.1351,8.1427,8.1274,8.1351,142700.0
2009-06-22 13:40:00,10.6,10.62,10.59,10.61,165100.0,8.1427,8.1581,8.1351,8.1504,165100.0
2009-06-22 13:45:00,10.62,10.62,10.6,10.6,275800.0,8.1581,8.1581,8.1427,8.1427,275800.0
2009-06-22 13:50:00,10.61,10.61,10.6,10.6,27800.0,8.1504,8.1504,8.1427,8.1427,27800.0
2009-06-22 13:55:00,10.6,10.61,10.59,10.6,169200.0,8.1427,8.1504,8.1351,8.1427,169200.0
2009-06-22 14:00:00,10.59,10.6,10.59,10.6,58600.0,8.1351,8.1427,8.1351,8.1427,58600.0
2009-06-22 14:05:00,10.59,10.61,10.59,10.6,172000.0,8.1351,8.1504,8.1351,8.1427,172000.0
2009-06-22 14:10:00,10.6,10.62,10.6,10.62,277000.0,8.1427,8.1581,8.1427,8.1581,277000.0
2009-06-22 14:15:00,10.61,10.64,10.61,10.62,179000.0,8.1504,8.1735,8.1504,8.1581,179000.0
2009-06-22 14:20:00,10.62,10.63,10.61,10.62,109000.0,8.1581,8.1658,8.1504,8.1581,109000.0
2009-06-22 14:25:00,10.61,10.62,10.6,10.6,210800.0,8.1504,8.1581,8.1427,8.1427,210800.0
2009-06-22 14:30:00,10.6,10.61,10.57,10.57,603100.0,8.1427,8.1504,8.1197,8.1197,603100.0
2009-06-22 14:35:00,10.58,10.6,10.56,10.6,237100.0,8.1274,8.1427,8.112,8.1427,237100.0
2009-06-22 14:40:00,10.6,10.6,10.58,10.59,54600.0,8.1427,8.1427,8.1274,8.1351,54600.0
2009-06-22 14:45:00,10.59,10.59,10.57,10.58,72500.0,8.1351,8.1351,8.1197,8.1274,72500.0
2009-06-22 14:50:00,10.58,10.58,10.57,10.58,39500.0,8.1274,8.1274,8.1197,8.1274,39500.0
2009-06-22 14:55:00,10.58,10.58,10.57,10.57,46800.0,8.1274,8.1274,8.1197,8.1197,46800.0
2009-06-22 15:00:00,10.58,10.61,10.57,10.61,256000.0,8.1274,8.1504,8.1197,8.1504,256000.0
2009-06-22 15:05:00,10.61,10.61,10.6,10.6,55800.0,8.1504,8.1504,8.1427,8.1427,55800.0
2009-06-22 15:10:00,10.6,10.61,10.57,10.57,270700.0,8.1427,8.1504,8.1197,8.1197,270700.0
2009-06-22 15:15:00,10.57,10.58,10.57,10.58,115600.0,8.1197,8.1274,8.1197,8.1274,115600.0
2009-06-22 15:20:00,10.58,10.61,10.57,10.59,557000.0,8.1274,8.1504,8.1197,8.1351,557000.0
2009-06-22 15:25:00,10.59,10.59,10.56,10.56,143800.0,8.1351,8.1351,8.112,8.112,143800.0
2009-06-22 15:30:00,10.56,10.6,10.56,10.56,426300.0,8.112,8.1427,8.112,8.112,426300.0
2009-06-22 15:35:00,10.56,10.58,10.56,10.57,148400.0,8.112,8.1274,8.112,8.1197,148400.0
2009-06-22 15:40:00,10.58,10.58,10.54,10.54,250500.0,8.1274,8.1274,8.0967,8.0967,250500.0
2009-06-22 15:45:00,10.55,10.56,10.54,10.55,223600.0,8.1043,8.112,8.0967,8.1043,223600.0
2009-06-22 15:50:00,10.55,10.56,10.51,10.56,537800.0,8.1043,8.112,8.0736,8.112,537800.0
2009-06-22 15:55:00,10.55,10.56,10.5,10.5,950400.0,8.1043,8.112,8.0659,8.0659,950400.0
2009-06-23 09:30:00,10.46,10.51,10.45,10.5,433600.0,8.0352,8.0736,8.0275,8.0659,433600.0
2009-06-23 09:35:00,10.49,10.56,10.42,10.42,385900.0,8.0582,8.112,8.0045,8.0045,385900.0
2009-06-23 09:40:00,10.42,10.45,10.34,10.34,439700.0,8.0045,8.0275,7.943,7.943,439700.0
2009-06-23 09:45:00,10.34,10.36,10.31,10.31,385900.0,7.943,7.9584,7.92,7.92,385900.0
2009-06-23 09:50:00,10.31,10.4,10.31,10.39,508500.0,7.92,7.9891,7.92,7.9814,508500.0
2009-06-23 09:55:00,10.39,10.41,10.37,10.38,192600.0,7.9814,7.9968,7.9661,7.9737,192600.0
2009-06-23 10:00:00,10.37,10.45,10.34,10.45,253200.0,7.9661,8.0275,7.943,8.0275,253200.0
2009-06-23 10:05:00,10.45,10.45,10.39,10.4,353100.0,8.0275,8.0275,7.9814,7.9891,353100.0
2009-06-23 10:10:00,10.41,10.42,10.36,10.36,305600.0,7.9968,8.0045,7.9584,7.9584,305600.0
2009-06-23 10:15:00,10.36,10.4,10.35,10.4,211100.0,7.9584,7.9891,7.9507,7.9891,211100.0
2009-06-23 10:20:00,10.4,10.43,10.39,10.42,159900.0,7.9891,8.0122,7.9814,8.0045,159900.0
2009-06-23 10:25:00,10.42,10.42,10.35,10.35,168700.0,8.0045,8.0045,7.9507,7.9507,168700.0
2009-06-23 10:30:00,10.36,10.43,10.35,10.42,210000.0,7.9584,8.0122,7.9507,8.0045,210000.0
2009-06-23 10:35:00,10.42,10.44,10.4,10.41,186000.0,8.0045,8.0198,7.9891,7.9968,186000.0
2009-06-23 10:40:00,10.41,10.41,10.35,10.38,245800.0,7.9968,7.9968,7.9507,7.9737,245800.0
2009-06-23 10:45:00,10.38,10.39,10.37,10.39,110700.0,7.9737,7.9814,7.9661,7.9814,110700.0
2009-06-23 10:50:00,10.39,10.4,10.36,10.37,196000.0,7.9814,7.9891,7.9584,7.9661,196000.0
2009-06-23 10:55:00,10.38,10.39,10.35,10.38,213000.0,7.9737,7.9814,7.9507,7.9737,213000.0
2009-06-23 11:00:00,10.39,10.39,10.36,10.38,164200.0,7.9814,7.9814,7.9584,7.9737,164200.0
2009-06-23 11:05:00,10.37,10.38,10.34,10.34,100900.0,7.9661,7.9737,7.943,7.943,100900.0
2009-06-23 11:10:00,10.34,10.37,10.33,10.36,204700.0,7.943,7.9661,7.9353,7.9584,204700.0
2009-06-23 11:15:00,10.36,10.4,10.36,10.4,152700.0,7.9584,7.9891,7.9584,7.9891,152700.0
2009-06-23 11:20:00,10.39,10.41,10.38,10.41,251100.0,7.9814,7.9968,7.9737,7.9968,251100.0
2009-06-23 11:25:00,10.4,10.45,10.4,10.44,260800.0,7.9891,8.0275,7.9891,8.0198,260800.0
2009-06-23 11:30:00,10.45,10.48,10.44,10.47,192700.0,8.0275,8.0506,8.0198,8.0429,192700.0
2009-06-23 11:35:00,10.48,10.51,10.47,10.49,255300.0,8.0506,8.0736,8.0429,8.0582,255300.0
2009-06-23 11:40:00,10.49,10.55,10.48,10.55,474000.0,8.0582,8.1043,8.0506,8.1043,474000.0
2009-06-23 11:45:00,10.55,10.56,10.54,10.54,160400.0,8.1043,8.112,8.0967,8.0967,160400.0
2009-06-23 11:50:00,10.55,10.55,10.54,10.54,68200.0,8.1043,8.1043,8.0967,8.0967,68200.0
2009-06-23 11:55:00,10.55,10.58,10.54,10.58,167900.0,8.1043,8.1274,8.0967,8.1274,167900.0
2009-06-23 12:00:00,10.58,10.6,10.55,10.6,423500.0,8.1274,8.1427,8.1043,8.1427,423500.0
2009-06-23 12:05:00,10.59,10.6,10.58,10.59,221700.0,8.1351,8.1427,8.1274,8.1351,221700.0
2009-06-23 12:10:00,10.58,10.59,10.54,10.54,159900.0,8.1274,8.1351,8.0967,8.0967,159900.0
2009-06-23 12:15:00,10.54,10.56,10.52,10.55,222900.0,8.0967,8.112,8.0813,8.1043,222900.0
2009-06-23 12:20:00,10.56,10.58,10.55,10.57,114400.0,8.112,8.1274,8.1043,8.1197,114400.0
2009-06-23 12:25:00,10.58,10.59,10.57,10.59,152800.0,8.1274,8.1351,8.1197,8.1351,152800.0
2009-06-23 12:30:00,10.59,10.6,10.58,10.6,145900.0,8.1351,8.1427,8.1274,8.1427,145900.0
2009-06-23 12:35:00,10.6,10.62,10.59,10.62,116200.0,8.1427,8.1581,8.1351,8.1581,116200.0
2009-06-23 12:40:00,10.62,10.62,10.61,10.62,135300.0,8.1581,8.1581,8.1504,8.1581,135300.0
2009-06-23 12:45:00,10.61,10.65,10.61,10.64,372300.0,8.1504,8.1812,8.1504,8.1735,372300.0
2009-06-23 12:50:00,10.65,10.65,10.58,10.59,241000.0,8.1812,8.1812,8.1274,8.1351,241000.0
2009-06-23 12:55:00,10.58,10.62,10.58,10.59,311100.0,8.1274,8.1581,8.1274,8.1351,311100.0
2009-06-23 13:00:00,10.59,10.63,10.59,10.62,288100.0,8.1351,8.1658,8.1351,8.1581,288100.0
2009-06-23 13:05:00,10.62,10.63,10.61,10.61,131400.0,8.1581,8.1658,8.1504,8.1504,131400.0
2009-06-23 13:10:00,10.61,10.65,10.61,10.62,135400.0,8.1504,8.1812,8.1504,8.1581,135400.0
2009-06-23 13:15:00,10.63,10.65,10.62,10.63,202500.0,8.1658,8.1812,8.1581,8.1658,202500.0
2009-06-23 13:20:00,10.64,10.65,10.62,10.63,181200.0,8.1735,8.1812,8.1581,8.1658,181200.0
2009-06-23 13:25:00,10.63,10.64,10.62,10.63,147400.0,8.1658,8.1735,8.1581,8.1658,147400.0
2009-06-23 13:30:00,10.63,10.64,10.63,10.63,59800.0,8.1658,8.1735,8.1658,8.1658,59800.0
2009-06-23 13:35:00,10.64,10.64,10.63,10.63,48700.0,8.1735,8.1735,8.1658,8.1658,48700.0
2009-06-23 13:40:00,10.64,10.67,10.63,10.66,249400.0,8.1735,8.1965,8.1658,8.1888,249400.0
2009-06-23 13:45:00,10.66,10.67,10.64,10.64,147200.0,8.1888,8.1965,8.1735,8.1735,147200.0
2009-06-23 13:50:00,10.64,10.65,10.64,10.64,56000.0,8.1735,8.1812,8.1735,8.1735,56000.0
2009-06-23 13:55:00,10.64,10.65,10.62,10.63,235500.0,8.1735,8.1812,8.1581,8.1658,235500.0
2009-06-23 14:00:00,10.62,10.64,10.6,10.64,166500.0,8.1581,8.1735,8.1427,8.1735,166500.0
2009-06-23 14:05:00,10.63,10.65,10.63,10.65,65100.0,8.1658,8.1812,8.1658,8.1812,65100.0
2009-06-23 14:10:00,10.64,10.65,10.63,10.64,164900.0,8.1735,8.1812,8.1658,8.1735,164900.0
2009-06-23 14:15:00,10.63,10.67,10.63,10.66,130200.0,8.1658,8.1965,8.1658,8.1888,130200.0
2009-06-23 14:20:00,10.67,10.67,10.66,10.67,80600.0,8.1965,8.1965,8.1888,8.1965,80600.0
2009-06-23 14:25:00,10.66,10.67,10.66,10.66,239400.0,8.1888,8.1965,8.1888,8.1888,239400.0
2009-06-23 14:30:00,10.66,10.67,10.65,10.65,192900.0,8.1888,8.1965,8.1812,8.1812,192900.0
2009-06-23 14:35:00,10.65,10.67,10.65,10.66,161700.0,8.1812,8.1965,8.1812,8.1888,161700.0
2009-06-23 14:40:00,10.66,10.67,10.61,10.62,178900.0,8.1888,8.1965,8.1504,8.1581,178900.0
2009-06-23 14:45:00,10.61,10.63,10.61,10.63,125400.0,8.1504,8.1658,8.1504,8.1658,125400.0
2009-06-23 14:50:00,10.63,10.69,10.63,10.69,253600.0,8.1658,8.2119,8.1658,8.2119,253600.0
2009-06-23 14:55:00,10.69,10.69,10.66,10.66,257100.0,8.2119,8.2119,8.1888,8.1888,257100.0
2009-06-23 15:00:00,10.66,10.67,10.64,10.65,146700.0,8.1888,8.1965,8.1735,8.1812,146700.0
2009-06-23 15:05:00,10.65,10.65,10.64,10.64,52100.0,8.1812,8.1812,8.1735,8.1735,52100.0
2009-06-23 15:10:00,10.65,10.65,10.62,10.65,149100.0,8.1812,8.1812,8.1581,8.1812,149100.0
2009-06-23 15:15:00,10.65,10.66,10.64,10.66,68200.0,8.1812,8.1888,8.1735,8.1888,68200.0
2009-06-23 15:20:00,10.65,10.66,10.63,10.64,110300.0,8.1812,8.1888,8.1658,8.1735,110300.0
2009-06-23 15:25:00,10.63,10.7,10.63,10.7,484900.0,8.1658,8.2196,8.1658,8.2196,484900.0
2009-06-23 15:30:00,10.7,10.7,10.65,10.69,221200.0,8.2196,8.2196,8.1812,8.2119,221200.0
2009-06-23 15:35:00,10.7,10.7,10.66,10.67,124900.0,8.2196,8.2196,8.1888,8.1965,124900.0
2009-06-23 15:40:00,10.67,10.67,10.65,10.66,91600.0,8.1965,8.1965,8.1812,8.1888,91600.0
2009-06-23 15:45:00,10.66,10.7,10.64,10.7,447800.0,8.1888,8.2196,8.1735,8.2196,447800.0
2009-06-23 15:50:00,10.69,10.7,10.64,10.66,365400.0,8.2119,8.2196,8.1735,8.1888,365400.0
2009-06-23 15:55:00,10.66,10.66,10.61,10.61,938100.0,8.1888,8.1888,8.1504,8.1504,938100.0
2009-06-24 09:30:00,10.74,10.79,10.67,10.78,526800.0,8.2503,8.2887,8.1965,8.281,526800.0
2009-06-24 09:35:00,10.78,10.91,10.78,10.86,590700.0,8.281,8.3809,8.281,8.3425,590700.0
2009-06-24 09:40:00,10.86,10.88,10.81,10.83,388900.0,8.3425,8.3578,8.3041,8.3194,388900.0
2009-06-24 09:45:00,10.84,10.85,10.83,10.84,225200.0,8.3271,8.3348,8.3194,8.3271,225200.0
2009-06-24 09:50:00,10.84,10.85,10.82,10.84,183200.0,8.3271,8.3348,8.3117,8.3271,183200.0
2009-06-24 09:55:00,10.84,10.85,10.83,10.85,185800.0,8.3271,8.3348,8.3194,8.3348,185800.0
2009-06-24 10:00:00,10.84,10.85,10.79,10.85,420500.0,8.3271,8.3348,8.2887,8.3348,420500.0
2009-06-24 10:05:00,10.85,10.92,10.83,10.92,601200.0,8.3348,8.3886,8.3194,8.3886,601200.0
2009-06-24 10:10:00,10.92,10.95,10.9,10.93,336800.0,8.3886,8.4116,8.3732,8.3962,336800.0
2009-06-24 10:15:00,10.93,10.95,10.9,10.93,352800.0,8.3962,8.4116,8.3732,8.3962,352800.0
2009-06-24 10:20:00,10.92,10.95,10.92,10.92,233300.0,8.3886,8.4116,8.3886,8.3886,233300.0
2009-06-24 10:25:00,10.93,10.95,10.89,10.94,223800.0,8.3962,8.4116,8.3655,8.4039,223800.0
2009-06-24 10:30:00,10.95,10.96,10.93,10.94,164500.0,8.4116,8.4193,8.3962,8.4039,164500.0
2009-06-24 10:35:00,10.93,10.98,10.93,10.94,320400.0,8.3962,8.4347,8.3962,8.4039,320400.0
2009-06-24 10:40:00,10.93,10.95,10.88,10.93,688700.0,8.3962,8.4116,8.3578,8.3962,688700.0
2009-06-24 10:45:00,10.93,10.96,10.92,10.96,157000.0,8.3962,8.4193,8.3886,8.4193,157000.0
2009-06-24 10:50:00,10.96,10.97,10.92,10.94,186500.0,8.4193,8.427,8.3886,8.4039,186500.0
2009-06-24 10:55:00,10.94,10.97,10.94,10.95,246200.0,8.4039,8.427,8.4039,8.4116,246200.0
2009-06-24 11:00:00,10.96,10.96,10.92,10.92,127600.0,8.4193,8.4193,8.3886,8.3886,127600.0
2009-06-24 11:05:00,10.93,10.93,10.89,10.89,112600.0,8.3962,8.3962,8.3655,8.3655,112600.0
2009-06-24 11:10:00,10.89,10.9,10.88,10.89,85700.0,8.3655,8.3732,8.3578,8.3655,85700.0
2009-06-24 11:15:00,10.88,10.89,10.87,10.88,78800.0,8.3578,8.3655,8.3502,8.3578,78800.0
2009-06-24 11:20:00,10.89,10.92,10.88,10.91,155300.0,8.3655,8.3886,8.3578,8.3809,155300.0
2009-06-24 11:25:00,10.91,10.92,10.9,10.91,64900.0,8.3809,8.3886,8.3732,8.3809,64900.0
2009-06-24 11:30:00,10.9,10.91,10.9,10.91,9400.0,8.3732,8.3809,8.3732,8.3809,9400.0
2009-06-24 11:35:00,10.9,10.91,10.89,10.89,36400.0,8.3732,8.3809,8.3655,8.3655,36400.0
2009-06-24 11:40:00,10.89,10.89,10.87,10.89,101800.0,8.3655,8.3655,8.3502,8.3655,101800.0
2009-06-24 11:45:00,10.9,10.91,10.89,10.91,40400.0,8.3732,8.3809,8.3655,8.3809,40400.0
2009-06-24 11:50:00,10.9,10.91,10.88,10.89,38700.0,8.3732,8.3809,8.3578,8.3655,38700.0
2009-06-24 11:55:00,10.88,10.91,10.88,10.9,68900.0,8.3578,8.3809,8.3578,8.3732,68900.0
2009-06-24 12:00:00,10.9,10.91,10.89,10.9,44400.0,8.3732,8.3809,8.3655,8.3732,44400.0
2009-06-24 12:05:00,10.91,10.91,10.87,10.89,64100.0,8.3809,8.3809,8.3502,8.3655,64100.0
2009-06-24 12:10:00,10.89,10.89,10.88,10.88,15200.0,8.3655,8.3655,8.3578,8.3578,15200.0
2009-06-24 12:15:00,10.89,10.89,10.85,10.86,102500.0,8.3655,8.3655,8.3348,8.3425,102500.0
2009-06-24 12:20:00,10.85,10.87,10.85,10.85,53100.0,8.3348,8.3502,8.3348,8.3348,53100.0
2009-06-24 12:25:00,10.86,10.89,10.85,10.88,122000.0,8.3425,8.3655,8.3348,8.3578,122000.0
2009-06-24 12:30:00,10.87,10.9,10.87,10.9,167000.0,8.3502,8.3732,8.3502,8.3732,167000.0
2009-06-24 12:35:00,10.89,10.9,10.86,10.86,102300.0,8.3655,8.3732,8.3425,8.3425,102300.0
2009-06-24 12:40:00,10.86,10.86,10.82,10.82,156300.0,8.3425,8.3425,8.3117,8.3117,156300.0
2009-06-24 12:45:00,10.82,10.84,10.82,10.84,64400.0,8.3117,8.3271,8.3117,8.3271,64400.0
2009-06-24 12:50:00,10.84,10.84,10.83,10.84,29800.0,8.3271,8.3271,8.3194,8.3271,29800.0
2009-06-24 12:55:00,10.83,10.85,10.83,10.84,70400.0,8.3194,8.3348,8.3194,8.3271,70400.0
2009-06-24 13:00:00,10.84,10.85,10.82,10.83,137600.0,8.3271,8.3348,8.3117,8.3194,137600.0
2009-06-24 13:05:00,10.82,10.83,10.81,10.83,106500.0,8.3117,8.3194,8.3041,8.3194,106500.0
2009-06-24 13:10:00,10.82,10.83,10.82,10.83,25400.0,8.3117,8.3194,8.3117,8.3194,25400.0
2009-06-24 13:15:00,10.83,10.83,10.81,10.83,153500.0,8.3194,8.3194,8.3041,8.3194,153500.0
2009-06-24 13:20:00,10.83,10.83,10.79,10.82,107900.0,8.3194,8.3194,8.2887,8.3117,107900.0
2009-06-24 13:25:00,10.82,10.82,10.8,10.81,62000.0,8.3117,8.3117,8.2964,8.3041,62000.0
2009-06-24 13:30:00,10.81,10.81,10.78,10.8,198500.0,8.3041,8.3041,8.281,8.2964,198500.0
2009-06-24 13:35:00,10.8,10.83,10.79,10.83,102800.0,8.2964,8.3194,8.2887,8.3194,102800.0
2009-06-24 13:40:00,10.83,10.83,10.82,10.83,16200.0,8.3194,8.3194,8.3117,8.3194,16200.0
2009-06-24 13:45:00,10.83,10.84,10.82,10.83,76700.0,8.3194,8.3271,8.3117,8.3194,76700.0
2009-06-24 13:50:00,10.83,10.85,10.8,10.81,142600.0,8.3194,8.3348,8.2964,8.3041,142600.0
2009-06-24 13:55:00,10.8,10.81,10.8,10.81,48700.0,8.2964,8.3041,8.2964,8.3041,48700.0
2009-06-24 14:00:00,10.81,10.85,10.8,10.83,147000.0,8.3041,8.3348,8.2964,8.3194,147000.0
2009-06-24 14:05:00,10.82,10.83,10.8,10.83,48600.0,8.3117,8.3194,8.2964,8.3194,48600.0
2009-06-24 14:10:00,10.82,10.86,10.82,10.86,48600.0,8.3117,8.3425,8.3117,8.3425,48600.0
2009-06-24 14:15:00,10.85,10.89,10.8,10.88,320800.0,8.3348,8.3655,8.2964,8.3578,320800.0
2009-06-24 14:20:00,10.88,10.9,10.81,10.85,264400.0,8.3578,8.3732,8.3041,8.3348,264400.0
2009-06-24 14:25:00,10.85,10.9,10.75,10.8,263100.0,8.3348,8.3732,8.258,8.2964,263100.0
2009-06-24 14:30:00,10.79,10.81,10.76,10.81,189400.0,8.2887,8.3041,8.2657,8.3041,189400.0
2009-06-24 14:35:00,10.81,10.81,10.75,10.75,151100.0,8.3041,8.3041,8.258,8.258,151100.0
2009-06-24 14:40:00,10.75,10.82,10.75,10.81,153700.0,8.258,8.3117,8.258,8.3041,153700.0
2009-06-24 14:45:00,10.81,10.83,10.8,10.81,161400.0,8.3041,8.3194,8.2964,8.3041,161400.0
2009-06-24 14:50:00,10.81,10.85,10.81,10.83,88400.0,8.3041,8.3348,8.3041,8.3194,88400.0
2009-06-24 14:55:00,10.83,10.84,10.8,10.81,127900.0,8.3194,8.3271,8.2964,8.3041,127900.0
2009-06-24 15:00:00,10.81,10.87,10.8,10.86,263500.0,8.3041,8.3502,8.2964,8.3425,263500.0
2009-06-24 15:05:00,10.86,10.86,10.74,10.75,348700.0,8.3425,8.3425,8.2503,8.258,348700.0
2009-06-24 15:10:00,10.75,10.77,10.72,10.77,190100.0,8.258,8.2733,8.2349,8.2733,190100.0
2009-06-24 15:15:00,10.77,10.78,10.72,10.74,137300.0,8.2733,8.281,8.2349,8.2503,137300.0
2009-06-24 15:20:00,10.74,10.8,10.74,10.78,206800.0,8.2503,8.2964,8.2503,8.281,206800.0
2009-06-24 15:25:00,10.78,10.82,10.77,10.8,207000.0,8.281,8.3117,8.2733,8.2964,207000.0
2009-06-24 15:30:00,10.8,10.82,10.78,10.79,122200.0,8.2964,8.3117,8.281,8.2887,122200.0
2009-06-24 15:35:00,10.8,10.8,10.76,10.78,147200.0,8.2964,8.2964,8.2657,8.281,147200.0
2009-06-24 15:40:00,10.77,10.79,10.73,10.78,258900.0,8.2733,8.2887,8.2426,8.281,258900.0
2009-06-24 15:45:00,10.78,10.82,10.77,10.81,210100.0,8.281,8.3117,8.2733,8.3041,210100.0
2009-06-24 15:50:00,10.81,10.84,10.78,10.79,337000.0,8.3041,8.3271,8.281,8.2887,337000.0
2009-06-24 15:55:00,10.78,10.81,10.77,10.8,694300.0,8.281,8.3041,8.2733,8.2964,694300.0
2009-06-25 09:30:00,10.69,10.81,10.63,10.72,297200.0,8.2119,8.3041,8.1658,8.2349,297200.0
2009-06-25 09:35:00,10.71,10.76,10.63,10.76,293200.0,8.2272,8.2657,8.1658,8.2657,293200.0
2009-06-25 09:40:00,10.76,10.82,10.75,10.82,267300.0,8.2657,8.3117,8.258,8.3117,267300.0
2009-06-25 09:45:00,10.81,10.84,10.78,10.78,187700.0,8.3041,8.3271,8.281,8.281,187700.0
2009-06-25 09:50:00,10.78,10.88,10.77,10.88,167600.0,8.281,8.3578,8.2733,8.3578,167600.0
2009-06-25 09:55:00,10.88,10.94,10.88,10.9,304800.0,8.3578,8.4039,8.3578,8.3732,304800.0
2009-06-25 10:00:00,10.9,10.92,10.86,10.86,291500.0,8.3732,8.3886,8.3425,8.3425,291500.0
2009-06-25 10:05:00,10.86,10.89,10.85,10.87,178800.0,8.3425,8.3655,8.3348,8.3502,178800.0
2009-06-25 10:10:00,10.88,10.92,10.84,10.85,208400.0,8.3578,8.3886,8.3271,8.3348,208400.0
2009-06-25 10:15:00,10.85,10.93,10.85,10.89,333600.0,8.3348,8.3962,8.3348,8.3655,333600.0
2009-06-25 10:20:00,10.9,10.93,10.87,10.92,211600.0,8.3732,8.3962,8.3502,8.3886,211600.0
2009-06-25 10:25:00,10.91,10.93,10.89,10.92,211700.0,8.3809,8.3962,8.3655,8.3886,211700.0
2009-06-25 10:30:00,10.92,10.92,10.88,10.88,56200.0,8.3886,8.3886,8.3578,8.3578,56200.0
2009-06-25 10:35:00,10.89,10.93,10.89,10.91,90000.0,8.3655,8.3962,8.3655,8.3809,90000.0
2009-06-25 10:40:00,10.91,10.91,10.87,10.88,235600.0,8.3809,8.3809,8.3502,8.3578,235600.0
2009-06-25 10:45:00,10.88,10.9,10.87,10.88,86300.0,8.3578,8.3732,8.3502,8.3578,86300.0
2009-06-25 10:50:00,10.88,10.89,10.85,10.85,203600.0,8.3578,8.3655,8.3348,8.3348,203600.0
2009-06-25 10:55:00,10.85,10.85,10.82,10.84,132700.0,8.3348,8.3348,8.3117,8.3271,132700.0
2009-06-25 11:00:00,10.85,10.85,10.81,10.83,144700.0,8.3348,8.3348,8.3041,8.3194,144700.0
2009-06-25 11:05:00,10.83,10.83,10.81,10.81,59700.0,8.3194,8.3194,8.3041,8.3041,59700.0
2009-06-25 11:10:00,10.81,10.82,10.79,10.81,81900.0,8.3041,8.3117,8.2887,8.3041,81900.0
2009-06-25 11:15:00,10.8,10.81,10.78,10.79,106400.0,8.2964,8.3041,8.281,8.2887,106400.0
2009-06-25 11:20:00,10.78,10.83,10.78,10.81,153200.0,8.281,8.3194,8.281,8.3041,153200.0
2009-06-25 11:25:00,10.81,10.85,10.81,10.84,246000.0,8.3041,8.3348,8.3041,8.3271,246000.0
2009-06-25 11:30:00,10.84,10.87,10.84,10.86,105300.0,8.3271,8.3502,8.3271,8.3425,105300.0
2009-06-25 11:35:00,10.87,10.89,10.86,10.86,106100.0,8.3502,8.3655,8.3425,8.3425,106100.0
2009-06-25 11:40:00,10.87,10.9,10.86,10.86,126500.0,8.3502,8.3732,8.3425,8.3425,126500.0
2009-06-25 11:45:00,10.86,10.87,10.84,10.86,92800.0,8.3425,8.3502,8.3271,8.3425,92800.0
2009-06-25 11:50:00,10.86,10.88,10.84,10.86,80800.0,8.3425,8.3578,8.3271,8.3425,80800.0
2009-06-25 11:55:00,10.87,10.9,10.86,10.9,100700.0,8.3502,8.3732,8.3425,8.3732,100700.0
2009-06-25 12:00:00,10.89,10.91,10.89,10.89,93800.0,8.3655,8.3809,8.3655,8.3655,93800.0
2009-06-25 12:05:00,10.89,10.91,10.87,10.87,127000.0,8.3655,8.3809,8.3502,8.3502,127000.0
2009-06-25 12:10:00,10.87,10.88,10.86,10.87,25300.0,8.3502,8.3578,8.3425,8.3502,25300.0
2009-06-25 12:15:00,10.87,10.88,10.86,10.87,81400.0,8.3502,8.3578,8.3425,8.3502,81400.0
2009-06-25 12:20:00,10.86,10.92,10.86,10.9,83400.0,8.3425,8.3886,8.3425,8.3732,83400.0
2009-06-25 12:25:00,10.9,10.91,10.9,10.91,61400.0,8.3732,8.3809,8.3732,8.3809,61400.0
2009-06-25 12:30:00,10.91,10.93,10.89,10.89,88100.0,8.3809,8.3962,8.3655,8.3655,88100.0
2009-06-25 12:35:00,10.89,10.9,10.88,10.89,97800.0,8.3655,8.3732,8.3578,8.3655,97800.0
2009-06-25 12:40:00,10.89,10.9,10.88,10.89,22800.0,8.3655,8.3732,8.3578,8.3655,22800.0
2009-06-25 12:45:00,10.89,10.9,10.88,10.89,52100.0,8.3655,8.3732,8.3578,8.3655,52100.0
2009-06-25 12:50:00,10.89,10.9,10.89,10.89,37500.0,8.3655,8.3732,8.3655,8.3655,37500.0
2009-06-25 12:55:00,10.89,10.9,10.88,10.88,38300.0,8.3655,8.3732,8.3578,8.3578,38300.0
2009-06-25 13:00:00,10.89,10.91,10.88,10.91,150100.0,8.3655,8.3809,8.3578,8.3809,150100.0
2009-06-25 13:05:00,10.91,10.95,10.91,10.95,175200.0,8.3809,8.4116,8.3809,8.4116,175200.0
2009-06-25 13:10:00,10.95,10.95,10.93,10.94,97900.0,8.4116,8.4116,8.3962,8.4039,97900.0
2009-06-25 13:15:00,10.93,10.96,10.93,10.96,63000.0,8.3962,8.4193,8.3962,8.4193,63000.0
2009-06-25 13:20:00,10.96,10.97,10.94,10.94,97400.0,8.4193,8.427,8.4039,8.4039,97400.0
2009-06-25 13:25:00,10.95,10.95,10.93,10.93,39300.0,8.4116,8.4116,8.3962,8.3962,39300.0
2009-06-25 13:30:00,10.93,10.95,10.91,10.92,94500.0,8.3962,8.4116,8.3809,8.3886,94500.0
2009-06-25 13:35:00,10.92,10.93,10.91,10.92,46900.0,8.3886,8.3962,8.3809,8.3886,46900.0
2009-06-25 13:40:00,10.93,10.94,10.9,10.9,129900.0,8.3962,8.4039,8.3732,8.3732,129900.0
2009-06-25 13:45:00,10.91,10.93,10.9,10.9,122700.0,8.3809,8.3962,8.3732,8.3732,122700.0
2009-06-25 13:50:00,10.91,10.94,10.9,10.93,77500.0,8.3809,8.4039,8.3732,8.3962,77500.0
2009-06-25 13:55:00,10.93,10.95,10.92,10.94,119900.0,8.3962,8.4116,8.3886,8.4039,119900.0
2009-06-25 14:00:00,10.94,10.95,10.9,10.91,136700.0,8.4039,8.4116,8.3732,8.3809,136700.0
2009-06-25 14:05:00,10.91,10.92,10.88,10.88,92800.0,8.3809,8.3886,8.3578,8.3578,92800.0
2009-06-25 14:10:00,10.89,10.91,10.88,10.91,56600.0,8.3655,8.3809,8.3578,8.3809,56600.0
2009-06-25 14:15:00,10.9,10.9,10.88,10.89,47300.0,8.3732,8.3732,8.3578,8.3655,47300.0
2009-06-25 14:20:00,10.89,10.92,10.89,10.92,92200.0,8.3655,8.3886,8.3655,8.3886,92200.0
2009-06-25 14:25:00,10.92,10.94,10.91,10.93,184200.0,8.3886,8.4039,8.3809,8.3962,184200.0
2009-06-25 14:30:00,10.94,10.96,10.92,10.94,193900.0,8.4039,8.4193,8.3886,8.4039,193900.0
2009-06-25 14:35:00,10.93,10.95,10.9,10.9,136900.0,8.3962,8.4116,8.3732,8.3732,136900.0
2009-06-25 14:40:00,10.91,10.93,10.9,10.93,141300.0,8.3809,8.3962,8.3732,8.3962,141300.0
2009-06-25 14:45:00,10.93,10.94,10.93,10.94,99200.0,8.3962,8.4039,8.3962,8.4039,99200.0
2009-06-25 14:50:00,10.93,10.95,10.9,10.92,188700.0,8.3962,8.4116,8.3732,8.3886,188700.0
2009-06-25 14:55:00,10.92,10.96,10.92,10.92,233500.0,8.3886,8.4193,8.3886,8.3886,233500.0
2009-06-25 15:00:00,10.93,10.94,10.91,10.93,73300.0,8.3962,8.4039,8.3809,8.3962,73300.0
2009-06-25 15:05:00,10.93,10.98,10.93,10.97,194200.0,8.3962,8.4347,8.3962,8.427,194200.0
2009-06-25 15:10:00,10.97,10.98,10.95,10.97,200900.0,8.427,8.4347,8.4116,8.427,200900.0
2009-06-25 15:15:00,10.97,10.98,10.95,10.95,83200.0,8.427,8.4347,8.4116,8.4116,83200.0
2009-06-25 15:20:00,10.96,10.97,10.95,10.95,159500.0,8.4193,8.427,8.4116,8.4116,159500.0
2009-06-25 15:25:00,10.96,10.97,10.95,10.96,87100.0,8.4193,8.427,8.4116,8.4193,87100.0
2009-06-25 15:30:00,10.97,10.97,10.93,10.93,159400.0,8.427,8.427,8.3962,8.3962,159400.0
2009-06-25 15:35:00,10.93,10.94,10.89,10.9,321400.0,8.3962,8.4039,8.3655,8.3732,321400.0
2009-06-25 15:40:00,10.91,10.93,10.9,10.91,181300.0,8.3809,8.3962,8.3732,8.3809,181300.0
2009-06-25 15:45:00,10.92,10.97,10.91,10.95,298500.0,8.3886,8.427,8.3809,8.4116,298500.0
2009-06-25 15:50:00,10.95,10.95,10.93,10.95,222400.0,8.4116,8.4116,8.3962,8.4116,222400.0
2009-06-25 15:55:00,10.95,10.98,10.93,10.96,916100.0,8.4116,8.4347,8.3962,8.4193,916100.0
2009-06-26 09:30:00,10.92,11.01,10.88,11.0,351300.0,8.3886,8.4577,8.3578,8.45,351300.0
2009-06-26 09:35:00,11.0,11.18,11.0,11.14,574000.0,8.45,8.5883,8.45,8.5576,574000.0
2009-06-26 09:40:00,11.14,11.16,11.04,11.12,334400.0,8.5576,8.5729,8.4807,8.5422,334400.0
2009-06-26 09:45:00,11.11,11.11,11.05,11.07,222700.0,8.5345,8.5345,8.4884,8.5038,222700.0
2009-06-26 09:50:00,11.07,11.17,11.03,11.17,636800.0,8.5038,8.5806,8.4731,8.5806,636800.0
2009-06-26 09:55:00,11.16,11.17,11.03,11.1,357800.0,8.5729,8.5806,8.4731,8.5268,357800.0
2009-06-26 10:00:00,11.09,11.11,11.05,11.09,314800.0,8.5192,8.5345,8.4884,8.5192,314800.0
2009-06-26 10:05:00,11.09,11.11,11.03,11.04,220900.0,8.5192,8.5345,8.4731,8.4807,220900.0
2009-06-26 10:10:00,11.04,11.07,10.98,11.01,181400.0,8.4807,8.5038,8.4347,8.4577,181400.0
2009-06-26 10:15:00,11.02,11.03,10.98,10.98,154200.0,8.4654,8.4731,8.4347,8.4347,154200.0
2009-06-26 10:20:00,10.98,11.01,10.95,11.01,235300.0,8.4347,8.4577,8.4116,8.4577,235300.0
2009-06-26 10:25:00,11.0,11.01,10.98,10.99,160000.0,8.45,8.4577,8.4347,8.4423,160000.0
2009-06-26 10:30:00,10.99,11.0,10.97,10.97,55600.0,8.4423,8.45,8.427,8.427,55600.0
2009-06-26 10:35:00,10.97,10.99,10.95,10.95,91900.0,8.427,8.4423,8.4116,8.4116,91900.0
2009-06-26 10:40:00,10.95,10.97,10.94,10.94,80500.0,8.4116,8.427,8.4039,8.4039,80500.0
2009-06-26 10:45:00,10.94,10.95,10.93,10.94,67700.0,8.4039,8.4116,8.3962,8.4039,67700.0
2009-06-26 10:50:00,10.94,10.95,10.94,10.95,95800.0,8.4039,8.4116,8.4039,8.4116,95800.0
2009-06-26 10:55:00,10.95,10.97,10.94,10.97,126800.0,8.4116,8.427,8.4039,8.427,126800.0
2009-06-26 11:00:00,10.96,10.97,10.94,10.95,244200.0,8.4193,8.427,8.4039,8.4116,244200.0
2009-06-26 11:05:00,10.95,10.98,10.94,10.97,86800.0,8.4116,8.4347,8.4039,8.427,86800.0
2009-06-26 11:10:00,10.97,10.98,10.95,10.96,126100.0,8.427,8.4347,8.4116,8.4193,126100.0
2009-06-26 11:15:00,10.96,10.99,10.95,10.99,179700.0,8.4193,8.4423,8.4116,8.4423,179700.0
2009-06-26 11:20:00,10.99,11.01,10.98,10.99,204100.0,8.4423,8.4577,8.4347,8.4423,204100.0
2009-06-26 11:25:00,10.99,11.04,10.99,11.04,130300.0,8.4423,8.4807,8.4423,8.4807,130300.0
2009-06-26 11:30:00,11.03,11.05,11.03,11.04,27800.0,8.4731,8.4884,8.4731,8.4807,27800.0
2009-06-26 11:35:00,11.04,11.05,11.04,11.04,38100.0,8.4807,8.4884,8.4807,8.4807,38100.0
2009-06-26 11:40:00,11.04,11.05,11.01,11.02,88400.0,8.4807,8.4884,8.4577,8.4654,88400.0
2009-06-26 11:45:00,11.01,11.03,11.0,11.0,85200.0,8.4577,8.4731,8.45,8.45,85200.0
2009-06-26 11:50:00,11.0,11.02,10.99,11.02,59600.0,8.45,8.4654,8.4423,8.4654,59600.0
2009-06-26 11:55:00,11.01,11.02,11.01,11.02,12600.0,8.4577,8.4654,8.4577,8.4654,12600.0
2009-06-26 12:00:00,11.01,11.03,11.01,11.02,51100.0,8.4577,8.4731,8.4577,8.4654,51100.0
2009-06-26 12:05:00,11.03,11.03,11.02,11.03,18000.0,8.4731,8.4731,8.4654,8.4731,18000.0
2009-06-26 12:10:00,11.02,11.03,11.01,11.02,43900.0,8.4654,8.4731,8.4577,8.4654,43900.0
2009-06-26 12:15:00,11.02,11.02,11.0,11.0,22100.0,8.4654,8.4654,8.45,8.45,22100.0
2009-06-26 12:20:00,11.0,11.01,11.0,11.0,14600.0,8.45,8.4577,8.45,8.45,14600.0
2009-06-26 12:25:00,11.0,11.01,10.96,10.97,161200.0,8.45,8.4577,8.4193,8.427,161200.0
2009-06-26 12:30:00,10.96,10.97,10.94,10.97,256100.0,8.4193,8.427,8.4039,8.427,256100.0
2009-06-26 12:35:00,10.96,10.97,10.96,10.97,57900.0,8.4193,8.427,8.4193,8.427,57900.0
2009-06-26 12:40:00,10.97,10.97,10.92,10.94,125900.0,8.427,8.427,8.3886,8.4039,125900.0
2009-06-26 12:45:00,10.94,10.97,10.93,10.97,65600.0,8.4039,8.427,8.3962,8.427,65600.0
2009-06-26 12:50:00,10.96,10.98,10.95,10.97,160400.0,8.4193,8.4347,8.4116,8.427,160400.0
2009-06-26 12:55:00,10.98,10.99,10.97,10.98,81300.0,8.4347,8.4423,8.427,8.4347,81300.0
2009-06-26 13:00:00,10.99,11.01,10.98,11.01,90200.0,8.4423,8.4577,8.4347,8.4577,90200.0
2009-06-26 13:05:00,11.01,11.03,11.0,11.03,77100.0,8.4577,8.4731,8.45,8.4731,77100.0
2009-06-26 13:10:00,11.02,11.03,11.01,11.01,45000.0,8.4654,8.4731,8.4577,8.4577,45000.0
2009-06-26 13:15:00,11.01,11.02,11.01,11.01,12200.0,8.4577,8.4654,8.4577,8.4577,12200.0
2009-06-26 13:20:00,11.02,11.02,11.0,11.0,27700.0,8.4654,8.4654,8.45,8.45,27700.0
2009-06-26 13:25:00,11.0,11.02,11.0,11.01,40700.0,8.45,8.4654,8.45,8.4577,40700.0
2009-06-26 13:30:00,11.02,11.02,11.0,11.01,66700.0,8.4654,8.4654,8.45,8.4577,66700.0
2009-06-26 13:35:00,11.01,11.02,11.01,11.01,13600.0,8.4577,8.4654,8.4577,8.4577,13600.0
2009-06-26 13:40:00,11.02,11.02,11.01,11.01,22800.0,8.4654,8.4654,8.4577,8.4577,22800.0
2009-06-26 13:45:00,11.02,11.02,11.0,11.01,48800.0,8.4654,8.4654,8.45,8.4577,48800.0
2009-06-26 13:50:00,11.0,11.0,10.96,10.97,115600.0,8.45,8.45,8.4193,8.427,115600.0
2009-06-26 13:55:00,10.97,10.98,10.96,10.98,61000.0,8.427,8.4347,8.4193,8.4347,61000.0
2009-06-26 14:00:00,10.98,10.98,10.92,10.92,300900.0,8.4347,8.4347,8.3886,8.3886,300900.0
2009-06-26 14:05:00,10.92,10.98,10.92,10.98,273600.0,8.3886,8.4347,8.3886,8.4347,273600.0
2009-06-26 14:10:00,10.98,11.0,10.97,10.99,34800.0,8.4347,8.45,8.427,8.4423,34800.0
2009-06-26 14:15:00,11.0,11.01,10.98,10.99,289400.0,8.45,8.4577,8.4347,8.4423,289400.0
2009-06-26 14:20:00,10.99,11.0,10.98,10.98,58700.0,8.4423,8.45,8.4347,8.4347,58700.0
2009-06-26 14:25:00,10.98,10.99,10.98,10.98,52100.0,8.4347,8.4423,8.4347,8.4347,52100.0
2009-06-26 14:30:00,10.98,10.98,10.96,10.97,43400.0,8.4347,8.4347,8.4193,8.427,43400.0
2009-06-26 14:35:00,10.96,10.97,10.93,10.95,226600.0,8.4193,8.427,8.3962,8.4116,226600.0
2009-06-26 14:40:00,10.96,10.98,10.94,10.95,145400.0,8.4193,8.4347,8.4039,8.4116,145400.0
2009-06-26 14:45:00,10.95,10.95,10.91,10.92,311900.0,8.4116,8.4116,8.3809,8.3886,311900.0
2009-06-26 14:50:00,10.91,10.94,10.91,10.94,249200.0,8.3809,8.4039,8.3809,8.4039,249200.0
2009-06-26 14:55:00,10.94,10.96,10.92,10.96,172400.0,8.4039,8.4193,8.3886,8.4193,172400.0
2009-06-26 15:00:00,10.96,10.98,10.95,10.96,127500.0,8.4193,8.4347,8.4116,8.4193,127500.0
2009-06-26 15:05:00,10.96,10.97,10.92,10.92,80500.0,8.4193,8.427,8.3886,8.3886,80500.0
2009-06-26 15:10:00,10.92,10.94,10.92,10.93,114700.0,8.3886,8.4039,8.3886,8.3962,114700.0
2009-06-26 15:15:00,10.92,10.94,10.91,10.93,109200.0,8.3886,8.4039,8.3809,8.3962,109200.0
2009-06-26 15:20:00,10.93,10.93,10.9,10.92,213400.0,8.3962,8.3962,8.3732,8.3886,213400.0
2009-06-26 15:25:00,10.92,10.96,10.91,10.93,154500.0,8.3886,8.4193,8.3809,8.3962,154500.0
2009-06-26 15:30:00,10.93,10.96,10.93,10.93,153600.0,8.3962,8.4193,8.3962,8.3962,153600.0
2009-06-26 15:35:00,10.93,10.94,10.91,10.91,84600.0,8.3962,8.4039,8.3809,8.3809,84600.0
2009-06-26 15:40:00,10.91,10.97,10.91,10.97,310000.0,8.3809,8.427,8.3809,8.427,310000.0
2009-06-26 15:45:00,10.97,10.98,10.92,10.93,505200.0,8.427,8.4347,8.3886,8.3962,505200.0
2009-06-26 15:50:00,10.92,10.94,10.91,10.93,616300.0,8.3886,8.4039,8.3809,8.3962,616300.0
2009-06-26 15:55:00,10.93,10.95,10.9,10.92,893200.0,8.3962,8.4116,8.3732,8.3886,893200.0
2009-06-29 09:30:00,10.94,10.98,10.9,10.94,223000.0,8.4039,8.4347,8.3732,8.4039,223000.0
2009-06-29 09:35:00,10.95,11.03,10.94,10.99,392300.0,8.4116,8.4731,8.4039,8.4423,392300.0
2009-06-29 09:40:00,10.99,11.04,10.97,11.02,172300.0,8.4423,8.4807,8.427,8.4654,172300.0
2009-06-29 09:45:00,11.02,11.02,10.91,10.94,244900.0,8.4654,8.4654,8.3809,8.4039,244900.0
2009-06-29 09:50:00,10.94,10.94,10.86,10.88,224300.0,8.4039,8.4039,8.3425,8.3578,224300.0
2009-06-29 09:55:00,10.88,10.92,10.86,10.9,146100.0,8.3578,8.3886,8.3425,8.3732,146100.0
2009-06-29 10:00:00,10.91,10.92,10.87,10.88,132500.0,8.3809,8.3886,8.3502,8.3578,132500.0
2009-06-29 10:05:00,10.87,10.88,10.83,10.87,323800.0,8.3502,8.3578,8.3194,8.3502,323800.0
2009-06-29 10:10:00,10.87,10.88,10.84,10.88,205100.0,8.3502,8.3578,8.3271,8.3578,205100.0
2009-06-29 10:15:00,10.88,10.93,10.88,10.92,148200.0,8.3578,8.3962,8.3578,8.3886,148200.0
2009-06-29 10:20:00,10.93,10.95,10.91,10.93,116100.0,8.3962,8.4116,8.3809,8.3962,116100.0
2009-06-29 10:25:00,10.93,10.97,10.92,10.97,192900.0,8.3962,8.427,8.3886,8.427,192900.0
2009-06-29 10:30:00,10.97,10.98,10.94,10.95,355600.0,8.427,8.4347,8.4039,8.4116,355600.0
2009-06-29 10:35:00,10.94,10.98,10.9,10.97,461000.0,8.4039,8.4347,8.3732,8.427,461000.0
2009-06-29 10:40:00,10.96,10.97,10.93,10.94,81600.0,8.4193,8.427,8.3962,8.4039,81600.0
2009-06-29 10:45:00,10.94,11.0,10.93,10.98,180200.0,8.4039,8.45,8.3962,8.4347,180200.0
2009-06-29 10:50:00,10.98,10.99,10.96,10.96,113600.0,8.4347,8.4423,8.4193,8.4193,113600.0
2009-06-29 10:55:00,10.96,10.97,10.95,10.96,45600.0,8.4193,8.427,8.4116,8.4193,45600.0
2009-06-29 11:00:00,10.97,10.97,10.96,10.96,8800.0,8.427,8.427,8.4193,8.4193,8800.0
2009-06-29 11:05:00,10.97,10.98,10.95,10.98,187900.0,8.427,8.4347,8.4116,8.4347,187900.0
2009-06-29 11:10:00,10.98,11.03,10.97,11.02,287600.0,8.4347,8.4731,8.427,8.4654,287600.0
2009-06-29 11:15:00,11.03,11.04,11.02,11.04,137500.0,8.4731,8.4807,8.4654,8.4807,137500.0
2009-06-29 11:20:00,11.04,11.06,11.03,11.06,145200.0,8.4807,8.4961,8.4731,8.4961,145200.0
2009-06-29 11:25:00,11.05,11.07,11.05,11.06,148800.0,8.4884,8.5038,8.4884,8.4961,148800.0
2009-06-29 11:30:00,11.06,11.07,11.06,11.07,176000.0,8.4961,8.5038,8.4961,8.5038,176000.0
2009-06-29 11:35:00,11.06,11.07,11.05,11.05,39800.0,8.4961,8.5038,8.4884,8.4884,39800.0
2009-06-29 11:40:00,11.05,11.05,11.04,11.04,95700.0,8.4884,8.4884,8.4807,8.4807,95700.0
2009-06-29 11:45:00,11.04,11.06,11.03,11.06,99200.0,8.4807,8.4961,8.4731,8.4961,99200.0
2009-06-29 11:50:00,11.05,11.08,11.05,11.08,115100.0,8.4884,8.5115,8.4884,8.5115,115100.0
2009-06-29 11:55:00,11.07,11.1,11.05,11.1,337100.0,8.5038,8.5268,8.4884,8.5268,337100.0
2009-06-29 12:00:00,11.1,11.1,11.08,11.08,91200.0,8.5268,8.5268,8.5115,8.5115,91200.0
2009-06-29 12:05:00,11.09,11.09,11.08,11.09,16800.0,8.5192,8.5192,8.5115,8.5192,16800.0
2009-06-29 12:10:00,11.08,11.1,11.08,11.1,56100.0,8.5115,8.5268,8.5115,8.5268,56100.0
2009-06-29 12:15:00,11.1,11.12,11.09,11.11,211600.0,8.5268,8.5422,8.5192,8.5345,211600.0
2009-06-29 12:20:00,11.11,11.12,11.11,11.11,48600.0,8.5345,8.5422,8.5345,8.5345,48600.0
2009-06-29 12:25:00,11.11,11.12,11.11,11.11,45300.0,8.5345,8.5422,8.5345,8.5345,45300.0
2009-06-29 12:30:00,11.11,11.14,11.11,11.14,94300.0,8.5345,8.5576,8.5345,8.5576,94300.0
2009-06-29 12:35:00,11.14,11.14,11.12,11.12,137800.0,8.5576,8.5576,8.5422,8.5422,137800.0
2009-06-29 12:40:00,11.13,11.13,11.12,11.13,26000.0,8.5499,8.5499,8.5422,8.5499,26000.0
2009-06-29 12:45:00,11.13,11.13,11.11,11.12,71800.0,8.5499,8.5499,8.5345,8.5422,71800.0
2009-06-29 12:50:00,11.11,11.12,11.11,11.12,41800.0,8.5345,8.5422,8.5345,8.5422,41800.0
2009-06-29 12:55:00,11.11,11.12,11.07,11.07,130300.0,8.5345,8.5422,8.5038,8.5038,130300.0
2009-06-29 13:00:00,11.07,11.09,11.05,11.09,133600.0,8.5038,8.5192,8.4884,8.5192,133600.0
2009-06-29 13:05:00,11.09,11.09,11.08,11.08,11600.0,8.5192,8.5192,8.5115,8.5115,11600.0
2009-06-29 13:10:00,11.08,11.1,11.08,11.1,134500.0,8.5115,8.5268,8.5115,8.5268,134500.0
2009-06-29 13:15:00,11.1,11.13,11.1,11.12,168300.0,8.5268,8.5499,8.5268,8.5422,168300.0
2009-06-29 13:20:00,11.12,11.13,11.12,11.12,26000.0,8.5422,8.5499,8.5422,8.5422,26000.0
2009-06-29 13:25:00,11.12,11.13,11.12,11.13,42000.0,8.5422,8.5499,8.5422,8.5499,42000.0
2009-06-29 13:30:00,11.13,11.13,11.12,11.13,18900.0,8.5499,8.5499,8.5422,8.5499,18900.0
2009-06-29 13:35:00,11.13,11.13,11.12,11.12,30200.0,8.5499,8.5499,8.5422,8.5422,30200.0
2009-06-29 13:40:00,11.13,11.14,11.12,11.14,156400.0,8.5499,8.5576,8.5422,8.5576,156400.0
2009-06-29 13:45:00,11.13,11.14,11.13,11.13,34900.0,8.5499,8.5576,8.5499,8.5499,34900.0
2009-06-29 13:50:00,11.14,11.14,11.08,11.09,252000.0,8.5576,8.5576,8.5115,8.5192,252000.0
2009-06-29 13:55:00,11.09,11.11,11.07,11.11,374900.0,8.5192,8.5345,8.5038,8.5345,374900.0
2009-06-29 14:00:00,11.11,11.11,11.07,11.07,81200.0,8.5345,8.5345,8.5038,8.5038,81200.0
2009-06-29 14:05:00,11.07,11.07,11.05,11.05,89500.0,8.5038,8.5038,8.4884,8.4884,89500.0
2009-06-29 14:10:00,11.05,11.07,11.05,11.06,55300.0,8.4884,8.5038,8.4884,8.4961,55300.0
2009-06-29 14:15:00,11.06,11.08,11.06,11.07,35500.0,8.4961,8.5115,8.4961,8.5038,35500.0
2009-06-29 14:20:00,11.07,11.08,11.05,11.05,56400.0,8.5038,8.5115,8.4884,8.4884,56400.0
2009-06-29 14:25:00,11.06,11.07,11.05,11.06,71600.0,8.4961,8.5038,8.4884,8.4961,71600.0
2009-06-29 14:30:00,11.07,11.08,11.06,11.08,76600.0,8.5038,8.5115,8.4961,8.5115,76600.0
2009-06-29 14:35:00,11.08,11.09,11.05,11.06,231200.0,8.5115,8.5192,8.4884,8.4961,231200.0
2009-06-29 14:40:00,11.06,11.06,11.03,11.03,94700.0,8.4961,8.4961,8.4731,8.4731,94700.0
2009-06-29 14:45:00,11.04,11.04,11.02,11.02,239200.0,8.4807,8.4807,8.4654,8.4654,239200.0
2009-06-29 14:50:00,11.03,11.03,11.01,11.03,97400.0,8.4731,8.4731,8.4577,8.4731,97400.0
2009-06-29 14:55:00,11.03,11.06,11.02,11.05,88400.0,8.4731,8.4961,8.4654,8.4884,88400.0
2009-06-29 15:00:00,11.05,11.06,11.05,11.06,24100.0,8.4884,8.4961,8.4884,8.4961,24100.0
2009-06-29 15:05:00,11.06,11.06,11.03,11.03,112600.0,8.4961,8.4961,8.4731,8.4731,112600.0
2009-06-29 15:10:00,11.03,11.04,11.03,11.03,31400.0,8.4731,8.4807,8.4731,8.4731,31400.0
2009-06-29 15:15:00,11.04,11.06,11.03,11.05,105200.0,8.4807,8.4961,8.4731,8.4884,105200.0
2009-06-29 15:20:00,11.06,11.06,11.03,11.06,141100.0,8.4961,8.4961,8.4731,8.4961,141100.0
2009-06-29 15:25:00,11.05,11.06,11.04,11.04,68600.0,8.4884,8.4961,8.4807,8.4807,68600.0
2009-06-29 15:30:00,11.04,11.05,11.01,11.01,143700.0,8.4807,8.4884,8.4577,8.4577,143700.0
2009-06-29 15:35:00,11.01,11.02,10.99,10.99,128500.0,8.4577,8.4654,8.4423,8.4423,128500.0
2009-06-29 15:40:00,11.0,11.04,10.99,11.02,227900.0,8.45,8.4807,8.4423,8.4654,227900.0
2009-06-29 15:45:00,11.02,11.03,10.99,11.01,293100.0,8.4654,8.4731,8.4423,8.4577,293100.0
2009-06-29 15:50:00,11.01,11.04,11.0,11.03,354400.0,8.4577,8.4807,8.45,8.4731,354400.0
2009-06-29 15:55:00,11.03,11.05,10.99,11.04,942900.0,8.4731,8.4884,8.4423,8.4807,942900.0
2009-06-30 09:30:00,11.06,11.18,11.01,11.17,338500.0,8.4961,8.5883,8.4577,8.5806,338500.0
2009-06-30 09:35:00,11.17,11.23,11.16,11.17,467500.0,8.5806,8.6267,8.5729,8.5806,467500.0
2009-06-30 09:40:00,11.17,11.17,11.11,11.14,297100.0,8.5806,8.5806,8.5345,8.5576,297100.0
2009-06-30 09:45:00,11.14,11.14,11.08,11.1,231000.0,8.5576,8.5576,8.5115,8.5268,231000.0
2009-06-30 09:50:00,11.1,11.1,11.05,11.09,256200.0,8.5268,8.5268,8.4884,8.5192,256200.0
2009-06-30 09:55:00,11.1,11.12,11.09,11.11,167800.0,8.5268,8.5422,8.5192,8.5345,167800.0
2009-06-30 10:00:00,11.11,11.11,10.98,11.01,461800.0,8.5345,8.5345,8.4347,8.4577,461800.0
2009-06-30 10:05:00,11.01,11.02,10.95,10.99,292700.0,8.4577,8.4654,8.4116,8.4423,292700.0
2009-06-30 10:10:00,10.99,11.03,10.96,11.0,259700.0,8.4423,8.4731,8.4193,8.45,259700.0
2009-06-30 10:15:00,11.0,11.01,10.96,10.96,155000.0,8.45,8.4577,8.4193,8.4193,155000.0
2009-06-30 10:20:00,10.97,10.98,10.93,10.98,259600.0,8.427,8.4347,8.3962,8.4347,259600.0
2009-06-30 10:25:00,10.99,10.99,10.95,10.97,113900.0,8.4423,8.4423,8.4116,8.427,113900.0
2009-06-30 10:30:00,10.96,10.98,10.94,10.97,278300.0,8.4193,8.4347,8.4039,8.427,278300.0
2009-06-30 10:35:00,10.96,10.99,10.95,10.98,134200.0,8.4193,8.4423,8.4116,8.4347,134200.0
2009-06-30 10:40:00,10.98,11.03,10.98,11.02,205200.0,8.4347,8.4731,8.4347,8.4654,205200.0
2009-06-30 10:45:00,11.02,11.04,10.99,11.04,158300.0,8.4654,8.4807,8.4423,8.4807,158300.0
2009-06-30 10:50:00,11.05,11.06,11.05,11.05,95000.0,8.4884,8.4961,8.4884,8.4884,95000.0
2009-06-30 10:55:00,11.05,11.09,11.05,11.08,173100.0,8.4884,8.5192,8.4884,8.5115,173100.0
2009-06-30 11:00:00,11.08,11.09,11.07,11.08,137300.0,8.5115,8.5192,8.5038,8.5115,137300.0
2009-06-30 11:05:00,11.07,11.07,11.0,11.02,358500.0,8.5038,8.5038,8.45,8.4654,358500.0
2009-06-30 11:10:00,11.02,11.05,11.01,11.04,219500.0,8.4654,8.4884,8.4577,8.4807,219500.0
2009-06-30 11:15:00,11.04,11.08,11.02,11.08,172800.0,8.4807,8.5115,8.4654,8.5115,172800.0
2009-06-30 11:20:00,11.08,11.1,11.07,11.08,239100.0,8.5115,8.5268,8.5038,8.5115,239100.0
2009-06-30 11:25:00,11.09,11.09,11.05,11.05,201900.0,8.5192,8.5192,8.4884,8.4884,201900.0
2009-06-30 11:30:00,11.05,11.05,11.01,11.02,340900.0,8.4884,8.4884,8.4577,8.4654,340900.0
2009-06-30 11:35:00,11.01,11.02,10.97,10.98,112000.0,8.4577,8.4654,8.427,8.4347,112000.0
2009-06-30 11:40:00,10.99,11.02,10.99,10.99,148700.0,8.4423,8.4654,8.4423,8.4423,148700.0
2009-06-30 11:45:00,10.99,11.01,10.98,11.0,113900.0,8.4423,8.4577,8.4347,8.45,113900.0
2009-06-30 11:50:00,10.99,11.01,10.99,10.99,69500.0,8.4423,8.4577,8.4423,8.4423,69500.0
2009-06-30 11:55:00,10.99,11.0,10.97,10.97,74300.0,8.4423,8.45,8.427,8.427,74300.0
2009-06-30 12:00:00,10.98,10.99,10.97,10.99,75500.0,8.4347,8.4423,8.427,8.4423,75500.0
2009-06-30 12:05:00,10.99,11.0,10.98,10.99,9700.0,8.4423,8.45,8.4347,8.4423,9700.0
2009-06-30 12:10:00,10.99,11.0,10.99,11.0,19200.0,8.4423,8.45,8.4423,8.45,19200.0
2009-06-30 12:15:00,11.0,11.0,10.97,10.97,63200.0,8.45,8.45,8.427,8.427,63200.0
2009-06-30 12:20:00,10.96,10.97,10.94,10.94,115500.0,8.4193,8.427,8.4039,8.4039,115500.0
2009-06-30 12:25:00,10.95,10.98,10.94,10.98,60200.0,8.4116,8.4347,8.4039,8.4347,60200.0
2009-06-30 12:30:00,10.97,11.01,10.97,11.0,70700.0,8.427,8.4577,8.427,8.45,70700.0
2009-06-30 12:35:00,11.01,11.01,10.98,10.99,36900.0,8.4577,8.4577,8.4347,8.4423,36900.0
2009-06-30 12:40:00,10.98,10.99,10.98,10.98,46700.0,8.4347,8.4423,8.4347,8.4347,46700.0
2009-06-30 12:45:00,10.98,10.99,10.97,10.97,63300.0,8.4347,8.4423,8.427,8.427,63300.0
2009-06-30 12:50:00,10.97,10.98,10.97,10.97,17600.0,8.427,8.4347,8.427,8.427,17600.0
2009-06-30 12:55:00,10.97,10.98,10.97,10.98,19200.0,8.427,8.4347,8.427,8.4347,19200.0
2009-06-30 13:00:00,10.97,10.98,10.95,10.95,50600.0,8.427,8.4347,8.4116,8.4116,50600.0
2009-06-30 13:05:00,10.95,10.97,10.94,10.97,110500.0,8.4116,8.427,8.4039,8.427,110500.0
2009-06-30 13:10:00,10.97,10.97,10.96,10.96,13400.0,8.427,8.427,8.4193,8.4193,13400.0
2009-06-30 13:15:00,10.96,10.97,10.95,10.96,76700.0,8.4193,8.427,8.4116,8.4193,76700.0
2009-06-30 13:20:00,10.95,10.96,10.94,10.94,120800.0,8.4116,8.4193,8.4039,8.4039,120800.0
2009-06-30 13:25:00,10.94,10.95,10.93,10.94,56200.0,8.4039,8.4116,8.3962,8.4039,56200.0
2009-06-30 13:30:00,10.93,10.94,10.93,10.94,27400.0,8.3962,8.4039,8.3962,8.4039,27400.0
2009-06-30 13:35:00,10.93,10.94,10.88,10.9,672500.0,8.3962,8.4039,8.3578,8.3732,672500.0
2009-06-30 13:40:00,10.91,10.91,10.89,10.9,179700.0,8.3809,8.3809,8.3655,8.3732,179700.0
2009-06-30 13:45:00,10.9,10.9,10.87,10.87,147500.0,8.3732,8.3732,8.3502,8.3502,147500.0
2009-06-30 13:50:00,10.87,10.88,10.85,10.85,239100.0,8.3502,8.3578,8.3348,8.3348,239100.0
2009-06-30 13:55:00,10.85,10.86,10.84,10.84,172200.0,8.3348,8.3425,8.3271,8.3271,172200.0
2009-06-30 14:00:00,10.84,10.86,10.83,10.84,145100.0,8.3271,8.3425,8.3194,8.3271,145100.0
2009-06-30 14:05:00,10.84,10.84,10.82,10.83,119300.0,8.3271,8.3271,8.3117,8.3194,119300.0
2009-06-30 14:10:00,10.84,10.87,10.83,10.87,98500.0,8.3271,8.3502,8.3194,8.3502,98500.0
2009-06-30 14:15:00,10.87,10.88,10.85,10.88,91200.0,8.3502,8.3578,8.3348,8.3578,91200.0
2009-06-30 14:20:00,10.88,10.88,10.86,10.88,100800.0,8.3578,8.3578,8.3425,8.3578,100800.0
2009-06-30 14:25:00,10.87,10.9,10.87,10.88,70700.0,8.3502,8.3732,8.3502,8.3578,70700.0
2009-06-30 14:30:00,10.89,10.91,10.88,10.91,225400.0,8.3655,8.3809,8.3578,8.3809,225400.0
2009-06-30 14:35:00,10.91,10.94,10.91,10.93,186200.0,8.3809,8.4039,8.3809,8.3962,186200.0
2009-06-30 14:40:00,10.93,10.95,10.93,10.94,70400.0,8.3962,8.4116,8.3962,8.4039,70400.0
2009-06-30 14:45:00,10.94,10.96,10.93,10.94,216500.0,8.4039,8.4193,8.3962,8.4039,216500.0
2009-06-30 14:50:00,10.94,10.97,10.93,10.95,218100.0,8.4039,8.427,8.3962,8.4116,218100.0
2009-06-30 14:55:00,10.95,10.96,10.93,10.93,95500.0,8.4116,8.4193,8.3962,8.3962,95500.0
2009-06-30 15:00:00,10.93,10.94,10.9,10.9,234200.0,8.3962,8.4039,8.3732,8.3732,234200.0
2009-06-30 15:05:00,10.9,10.91,10.89,10.9,167000.0,8.3732,8.3809,8.3655,8.3732,167000.0
2009-06-30 15:10:00,10.9,10.93,10.9,10.9,161200.0,8.3732,8.3962,8.3732,8.3732,161200.0
2009-06-30 15:15:00,10.9,10.92,10.9,10.91,108000.0,8.3732,8.3886,8.3732,8.3809,108000.0
2009-06-30 15:20:00,10.9,10.98,10.9,10.97,215800.0,8.3732,8.4347,8.3732,8.427,215800.0
2009-06-30 15:25:00,10.98,10.98,10.95,10.96,268700.0,8.4347,8.4347,8.4116,8.4193,268700.0
2009-06-30 15:30:00,10.95,11.01,10.95,10.99,351200.0,8.4116,8.4577,8.4116,8.4423,351200.0
2009-06-30 15:35:00,10.99,11.0,10.97,10.99,196500.0,8.4423,8.45,8.427,8.4423,196500.0
2009-06-30 15:40:00,10.99,11.02,10.97,11.01,214900.0,8.4423,8.4654,8.427,8.4577,214900.0
2009-06-30 15:45:00,11.01,11.02,10.98,10.98,202900.0,8.4577,8.4654,8.4347,8.4347,202900.0
2009-06-30 15:50:00,10.98,10.98,10.94,10.94,593500.0,8.4347,8.4347,8.4039,8.4039,593500.0
2009-06-30 15:55:00,10.94,11.01,10.94,10.98,928000.0,8.4039,8.4577,8.4039,8.4347,928000.0
2009-07-01 09:30:00,11.05,11.06,11.01,11.02,408400.0,8.4884,8.4961,8.4577,8.4654,408400.0
2009-07-01 09:35:00,11.01,11.05,11.0,11.03,498400.0,8.4577,8.4884,8.45,8.4731,498400.0
2009-07-01 09:40:00,11.04,11.06,11.01,11.04,534000.0,8.4807,8.4961,8.4577,8.4807,534000.0
2009-07-01 09:45:00,11.04,11.05,11.01,11.05,373400.0,8.4807,8.4884,8.4577,8.4884,373400.0
2009-07-01 09:50:00,11.04,11.08,11.03,11.07,405700.0,8.4807,8.5115,8.4731,8.5038,405700.0
2009-07-01 09:55:00,11.06,11.09,11.06,11.08,151200.0,8.4961,8.5192,8.4961,8.5115,151200.0
2009-07-01 10:00:00,11.07,11.09,11.0,11.0,599600.0,8.5038,8.5192,8.45,8.45,599600.0
2009-07-01 10:05:00,11.01,11.05,11.0,11.05,405200.0,8.4577,8.4884,8.45,8.4884,405200.0
2009-07-01 10:10:00,11.05,11.06,11.0,11.06,334600.0,8.4884,8.4961,8.45,8.4961,334600.0
2009-07-01 10:15:00,11.05,11.12,11.05,11.11,219200.0,8.4884,8.5422,8.4884,8.5345,219200.0
2009-07-01 10:20:00,11.12,11.15,11.11,11.14,284700.0,8.5422,8.5652,8.5345,8.5576,284700.0
2009-07-01 10:25:00,11.14,11.17,11.14,11.17,272600.0,8.5576,8.5806,8.5576,8.5806,272600.0
2009-07-01 10:30:00,11.17,11.18,11.16,11.17,224000.0,8.5806,8.5883,8.5729,8.5806,224000.0
2009-07-01 10:35:00,11.16,11.2,11.16,11.18,291000.0,8.5729,8.6037,8.5729,8.5883,291000.0
2009-07-01 10:40:00,11.18,11.19,11.17,11.18,295100.0,8.5883,8.596,8.5806,8.5883,295100.0
2009-07-01 10:45:00,11.18,11.2,11.18,11.2,316400.0,8.5883,8.6037,8.5883,8.6037,316400.0
2009-07-01 10:50:00,11.2,11.22,11.18,11.18,308300.0,8.6037,8.619,8.5883,8.5883,308300.0
2009-07-01 10:55:00,11.19,11.23,11.18,11.22,511300.0,8.596,8.6267,8.5883,8.619,511300.0
2009-07-01 11:00:00,11.23,11.25,11.22,11.25,201300.0,8.6267,8.6421,8.619,8.6421,201300.0
2009-07-01 11:05:00,11.25,11.25,11.23,11.25,150000.0,8.6421,8.6421,8.6267,8.6421,150000.0
2009-07-01 11:10:00,11.24,11.32,11.24,11.32,543900.0,8.6344,8.6958,8.6344,8.6958,543900.0
2009-07-01 11:15:00,11.32,11.38,11.31,11.35,614100.0,8.6958,8.7419,8.6882,8.7189,614100.0
2009-07-01 11:20:00,11.36,11.37,11.3,11.32,427000.0,8.7266,8.7342,8.6805,8.6958,427000.0
2009-07-01 11:25:00,11.33,11.33,11.28,11.28,318600.0,8.7035,8.7035,8.6651,8.6651,318600.0
2009-07-01 11:30:00,11.29,11.31,11.28,11.3,96300.0,8.6728,8.6882,8.6651,8.6805,96300.0
2009-07-01 11:35:00,11.3,11.32,11.3,11.31,64400.0,8.6805,8.6958,8.6805,8.6882,64400.0
2009-07-01 11:40:00,11.31,11.32,11.26,11.27,288600.0,8.6882,8.6958,8.6497,8.6574,288600.0
2009-07-01 11:45:00,11.26,11.29,11.26,11.29,141100.0,8.6497,8.6728,8.6497,8.6728,141100.0
2009-07-01 11:50:00,11.29,11.31,11.28,11.3,230700.0,8.6728,8.6882,8.6651,8.6805,230700.0
2009-07-01 11:55:00,11.3,11.31,11.28,11.28,160700.0,8.6805,8.6882,8.6651,8.6651,160700.0
2009-07-01 12:00:00,11.29,11.29,11.27,11.29,71200.0,8.6728,8.6728,8.6574,8.6728,71200.0
2009-07-01 12:05:00,11.29,11.31,11.28,11.31,92300.0,8.6728,8.6882,8.6651,8.6882,92300.0
2009-07-01 12:10:00,11.3,11.31,11.24,11.24,153400.0,8.6805,8.6882,8.6344,8.6344,153400.0
2009-07-01 12:15:00,11.25,11.26,11.24,11.26,59000.0,8.6421,8.6497,8.6344,8.6497,59000.0
2009-07-01 12:20:00,11.26,11.27,11.25,11.27,83700.0,8.6497,8.6574,8.6421,8.6574,83700.0
2009-07-01 12:25:00,11.27,11.29,11.26,11.26,228600.0,8.6574,8.6728,8.6497,8.6497,228600.0
2009-07-01 12:30:00,11.26,11.29,11.26,11.28,83400.0,8.6497,8.6728,8.6497,8.6651,83400.0
2009-07-01 12:35:00,11.28,11.29,11.27,11.27,151500.0,8.6651,8.6728,8.6574,8.6574,151500.0
2009-07-01 12:40:00,11.27,11.28,11.27,11.28,31700.0,8.6574,8.6651,8.6574,8.6651,31700.0
2009-07-01 12:45:00,11.27,11.28,11.23,11.24,153100.0,8.6574,8.6651,8.6267,8.6344,153100.0
2009-07-01 12:50:00,11.23,11.26,11.21,11.25,287900.0,8.6267,8.6497,8.6113,8.6421,287900.0
2009-07-01 12:55:00,11.26,11.26,11.24,11.24,62300.0,8.6497,8.6497,8.6344,8.6344,62300.0
2009-07-01 13:00:00,11.25,11.25,11.22,11.25,136400.0,8.6421,8.6421,8.619,8.6421,136400.0
2009-07-01 13:05:00,11.25,11.25,11.24,11.24,20700.0,8.6421,8.6421,8.6344,8.6344,20700.0
2009-07-01 13:10:00,11.24,11.26,11.24,11.26,87300.0,8.6344,8.6497,8.6344,8.6497,87300.0
2009-07-01 13:15:00,11.25,11.26,11.25,11.25,7600.0,8.6421,8.6497,8.6421,8.6421,7600.0
2009-07-01 13:20:00,11.26,11.26,11.25,11.25,65700.0,8.6497,8.6497,8.6421,8.6421,65700.0
2009-07-01 13:25:00,11.26,11.27,11.25,11.27,117200.0,8.6497,8.6574,8.6421,8.6574,117200.0
2009-07-01 13:30:00,11.27,11.29,11.25,11.27,168700.0,8.6574,8.6728,8.6421,8.6574,168700.0
2009-07-01 13:35:00,11.26,11.27,11.26,11.27,23300.0,8.6497,8.6574,8.6497,8.6574,23300.0
2009-07-01 13:40:00,11.27,11.27,11.23,11.23,105700.0,8.6574,8.6574,8.6267,8.6267,105700.0
2009-07-01 13:45:00,11.24,11.24,11.21,11.22,63400.0,8.6344,8.6344,8.6113,8.619,63400.0
2009-07-01 13:50:00,11.22,11.22,11.21,11.21,65700.0,8.619,8.619,8.6113,8.6113,65700.0
2009-07-01 13:55:00,11.21,11.21,11.19,11.2,158000.0,8.6113,8.6113,8.596,8.6037,158000.0
2009-07-01 14:00:00,11.19,11.2,11.17,11.19,234900.0,8.596,8.6037,8.5806,8.596,234900.0
2009-07-01 14:05:00,11.2,11.21,11.16,11.16,184800.0,8.6037,8.6113,8.5729,8.5729,184800.0
2009-07-01 14:10:00,11.16,11.2,11.16,11.19,210900.0,8.5729,8.6037,8.5729,8.596,210900.0
2009-07-01 14:15:00,11.19,11.22,11.19,11.22,108500.0,8.596,8.619,8.596,8.619,108500.0
2009-07-01 14:20:00,11.21,11.25,11.21,11.25,190400.0,8.6113,8.6421,8.6113,8.6421,190400.0
2009-07-01 14:25:00,11.24,11.26,11.24,11.26,58200.0,8.6344,8.6497,8.6344,8.6497,58200.0
2009-07-01 14:30:00,11.26,11.26,11.22,11.22,115100.0,8.6497,8.6497,8.619,8.619,115100.0
2009-07-01 14:35:00,11.22,11.23,11.21,11.23,99000.0,8.619,8.6267,8.6113,8.6267,99000.0
2009-07-01 14:40:00,11.23,11.23,11.22,11.23,8300.0,8.6267,8.6267,8.619,8.6267,8300.0
2009-07-01 14:45:00,11.23,11.24,11.21,11.21,212500.0,8.6267,8.6344,8.6113,8.6113,212500.0
2009-07-01 14:50:00,11.21,11.22,11.19,11.19,79100.0,8.6113,8.619,8.596,8.596,79100.0
2009-07-01 14:55:00,11.19,11.2,11.18,11.2,72500.0,8.596,8.6037,8.5883,8.6037,72500.0
2009-07-01 15:00:00,11.2,11.21,11.18,11.18,157300.0,8.6037,8.6113,8.5883,8.5883,157300.0
2009-07-01 15:05:00,11.18,11.2,11.17,11.19,110800.0,8.5883,8.6037,8.5806,8.596,110800.0
2009-07-01 15:10:00,11.2,11.2,11.19,11.2,49100.0,8.6037,8.6037,8.596,8.6037,49100.0
2009-07-01 15:15:00,11.2,11.21,11.18,11.18,165200.0,8.6037,8.6113,8.5883,8.5883,165200.0
2009-07-01 15:20:00,11.19,11.2,11.17,11.19,132000.0,8.596,8.6037,8.5806,8.596,132000.0
2009-07-01 15:25:00,11.2,11.2,11.14,11.15,206000.0,8.6037,8.6037,8.5576,8.5652,206000.0
2009-07-01 15:30:00,11.14,11.17,11.14,11.16,261700.0,8.5576,8.5806,8.5576,8.5729,261700.0
2009-07-01 15:35:00,11.17,11.19,11.16,11.17,252600.0,8.5806,8.596,8.5729,8.5806,252600.0
2009-07-01 15:40:00,11.17,11.19,11.12,11.15,452400.0,8.5806,8.596,8.5422,8.5652,452400.0
2009-07-01 15:45:00,11.15,11.16,11.12,11.13,543200.0,8.5652,8.5729,8.5422,8.5499,543200.0
2009-07-01 15:50:00,11.12,11.13,11.11,11.11,390500.0,8.5422,8.5499,8.5345,8.5345,390500.0
2009-07-01 15:55:00,11.11,11.14,11.1,11.13,690900.0,8.5345,8.5576,8.5268,8.5499,690900.0
2009-07-02 09:30:00,10.95,11.05,10.93,10.97,566800.0,8.4116,8.4884,8.3962,8.427,566800.0
2009-07-02 09:35:00,10.97,11.02,10.95,10.98,1349000.0,8.427,8.4654,8.4116,8.4347,1349000.0
2009-07-02 09:40:00,10.98,11.02,10.96,11.0,414800.0,8.4347,8.4654,8.4193,8.45,414800.0
2009-07-02 09:45:00,11.0,11.13,10.98,11.13,1615300.0,8.45,8.5499,8.4347,8.5499,1615300.0
2009-07-02 09:50:00,11.13,11.16,10.99,10.99,748100.0,8.5499,8.5729,8.4423,8.4423,748100.0
2009-07-02 09:55:00,10.99,11.01,10.96,11.01,339200.0,8.4423,8.4577,8.4193,8.4577,339200.0
2009-07-02 10:00:00,11.0,11.01,10.97,10.99,678600.0,8.45,8.4577,8.427,8.4423,678600.0
2009-07-02 10:05:00,11.0,11.0,10.96,10.97,618900.0,8.45,8.45,8.4193,8.427,618900.0
2009-07-02 10:10:00,10.98,11.02,10.97,11.02,354100.0,8.4347,8.4654,8.427,8.4654,354100.0
2009-07-02 10:15:00,11.02,11.03,11.01,11.01,190300.0,8.4654,8.4731,8.4577,8.4577,190300.0
2009-07-02 10:20:00,11.02,11.02,11.01,11.02,388500.0,8.4654,8.4654,8.4577,8.4654,388500.0
2009-07-02 10:25:00,11.02,11.04,11.01,11.03,359200.0,8.4654,8.4807,8.4577,8.4731,359200.0
2009-07-02 10:30:00,11.04,11.04,11.03,11.03,169700.0,8.4807,8.4807,8.4731,8.4731,169700.0
2009-07-02 10:35:00,11.04,11.09,11.03,11.07,395700.0,8.4807,8.5192,8.4731,8.5038,395700.0
2009-07-02 10:40:00,11.07,11.09,11.03,11.06,591500.0,8.5038,8.5192,8.4731,8.4961,591500.0
2009-07-02 10:45:00,11.07,11.1,11.04,11.06,607600.0,8.5038,8.5268,8.4807,8.4961,607600.0
2009-07-02 10:50:00,11.06,11.07,11.03,11.07,468200.0,8.4961,8.5038,8.4731,8.5038,468200.0
2009-07-02 10:55:00,11.07,11.14,11.06,11.13,618200.0,8.5038,8.5576,8.4961,8.5499,618200.0
2009-07-02 11:00:00,11.13,11.14,11.12,11.12,340300.0,8.5499,8.5576,8.5422,8.5422,340300.0
2009-07-02 11:05:00,11.13,11.18,11.11,11.18,274100.0,8.5499,8.5883,8.5345,8.5883,274100.0
2009-07-02 11:10:00,11.18,11.2,11.17,11.19,330200.0,8.5883,8.6037,8.5806,8.596,330200.0
2009-07-02 11:15:00,11.19,11.19,11.17,11.18,308600.0,8.596,8.596,8.5806,8.5883,308600.0
2009-07-02 11:20:00,11.19,11.2,11.17,11.17,395900.0,8.596,8.6037,8.5806,8.5806,395900.0
2009-07-02 11:25:00,11.17,11.19,11.15,11.17,326900.0,8.5806,8.596,8.5652,8.5806,326900.0
2009-07-02 11:30:00,11.17,11.22,11.17,11.21,328900.0,8.5806,8.619,8.5806,8.6113,328900.0
2009-07-02 11:35:00,11.22,11.22,11.17,11.19,504700.0,8.619,8.619,8.5806,8.596,504700.0
2009-07-02 11:40:00,11.19,11.2,11.17,11.18,168200.0,8.596,8.6037,8.5806,8.5883,168200.0
2009-07-02 11:45:00,11.17,11.17,11.14,11.14,220800.0,8.5806,8.5806,8.5576,8.5576,220800.0
2009-07-02 11:50:00,11.14,11.18,11.14,11.17,198500.0,8.5576,8.5883,8.5576,8.5806,198500.0
2009-07-02 11:55:00,11.18,11.2,11.18,11.2,214100.0,8.5883,8.6037,8.5883,8.6037,214100.0
2009-07-02 12:00:00,11.2,11.21,11.18,11.18,264100.0,8.6037,8.6113,8.5883,8.5883,264100.0
2009-07-02 12:05:00,11.18,11.2,11.17,11.19,450300.0,8.5883,8.6037,8.5806,8.596,450300.0
2009-07-02 12:10:00,11.19,11.2,11.19,11.19,136000.0,8.596,8.6037,8.596,8.596,136000.0
2009-07-02 12:15:00,11.19,11.2,11.19,11.2,134200.0,8.596,8.6037,8.596,8.6037,134200.0
2009-07-02 12:20:00,11.19,11.2,11.18,11.18,198200.0,8.596,8.6037,8.5883,8.5883,198200.0
2009-07-02 12:25:00,11.18,11.19,11.14,11.15,371700.0,8.5883,8.596,8.5576,8.5652,371700.0
2009-07-02 12:30:00,11.14,11.15,11.1,11.1,265300.0,8.5576,8.5652,8.5268,8.5268,265300.0
2009-07-02 12:35:00,11.1,11.13,11.1,11.13,132000.0,8.5268,8.5499,8.5268,8.5499,132000.0
2009-07-02 12:40:00,11.13,11.15,11.13,11.14,93800.0,8.5499,8.5652,8.5499,8.5576,93800.0
2009-07-02 12:45:00,11.14,11.18,11.13,11.17,359300.0,8.5576,8.5883,8.5499,8.5806,359300.0
2009-07-02 12:50:00,11.16,11.18,11.16,11.17,105900.0,8.5729,8.5883,8.5729,8.5806,105900.0
2009-07-02 12:55:00,11.18,11.19,11.17,11.18,117900.0,8.5883,8.596,8.5806,8.5883,117900.0
2009-07-02 13:00:00,11.18,11.2,11.18,11.2,151200.0,8.5883,8.6037,8.5883,8.6037,151200.0
2009-07-02 13:05:00,11.2,11.24,11.19,11.24,159100.0,8.6037,8.6344,8.596,8.6344,159100.0
2009-07-02 13:10:00,11.24,11.25,11.23,11.23,139000.0,8.6344,8.6421,8.6267,8.6267,139000.0
2009-07-02 13:15:00,11.23,11.25,11.23,11.25,141700.0,8.6267,8.6421,8.6267,8.6421,141700.0
2009-07-02 13:20:00,11.25,11.25,11.24,11.25,134800.0,8.6421,8.6421,8.6344,8.6421,134800.0
2009-07-02 13:25:00,11.25,11.28,11.21,11.25,670100.0,8.6421,8.6651,8.6113,8.6421,670100.0
2009-07-02 13:30:00,11.26,11.26,11.24,11.24,240500.0,8.6497,8.6497,8.6344,8.6344,240500.0
2009-07-02 13:35:00,11.24,11.26,11.24,11.25,114600.0,8.6344,8.6497,8.6344,8.6421,114600.0
2009-07-02 13:40:00,11.26,11.26,11.25,11.25,113100.0,8.6497,8.6497,8.6421,8.6421,113100.0
2009-07-02 13:45:00,11.25,11.26,11.25,11.25,76100.0,8.6421,8.6497,8.6421,8.6421,76100.0
2009-07-02 13:50:00,11.25,11.28,11.24,11.27,448300.0,8.6421,8.6651,8.6344,8.6574,448300.0
2009-07-02 13:55:00,11.27,11.29,11.27,11.28,171600.0,8.6574,8.6728,8.6574,8.6651,171600.0
2009-07-02 14:00:00,11.28,11.29,11.27,11.28,253200.0,8.6651,8.6728,8.6574,8.6651,253200.0
2009-07-02 14:05:00,11.29,11.3,11.28,11.3,176300.0,8.6728,8.6805,8.6651,8.6805,176300.0
2009-07-02 14:10:00,11.3,11.3,11.26,11.26,237100.0,8.6805,8.6805,8.6497,8.6497,237100.0
2009-07-02 14:15:00,11.26,11.29,11.25,11.27,350400.0,8.6497,8.6728,8.6421,8.6574,350400.0
2009-07-02 14:20:00,11.27,11.29,11.26,11.29,186800.0,8.6574,8.6728,8.6497,8.6728,186800.0
2009-07-02 14:25:00,11.28,11.29,11.28,11.28,132200.0,8.6651,8.6728,8.6651,8.6651,132200.0
2009-07-02 14:30:00,11.28,11.29,11.28,11.28,220200.0,8.6651,8.6728,8.6651,8.6651,220200.0
2009-07-02 14:35:00,11.28,11.29,11.27,11.27,342200.0,8.6651,8.6728,8.6574,8.6574,342200.0
2009-07-02 14:40:00,11.27,11.3,11.26,11.3,508000.0,8.6574,8.6805,8.6497,8.6805,508000.0
2009-07-02 14:45:00,11.3,11.31,11.28,11.3,480500.0,8.6805,8.6882,8.6651,8.6805,480500.0
2009-07-02 14:50:00,11.3,11.31,11.28,11.29,224100.0,8.6805,8.6882,8.6651,8.6728,224100.0
2009-07-02 14:55:00,11.28,11.29,11.27,11.28,176900.0,8.6651,8.6728,8.6574,8.6651,176900.0
2009-07-02 15:00:00,11.28,11.28,11.26,11.26,137300.0,8.6651,8.6651,8.6497,8.6497,137300.0
2009-07-02 15:05:00,11.27,11.28,11.25,11.28,275200.0,8.6574,8.6651,8.6421,8.6651,275200.0
2009-07-02 15:10:00,11.28,11.28,11.27,11.27,160700.0,8.6651,8.6651,8.6574,8.6574,160700.0
2009-07-02 15:15:00,11.27,11.28,11.26,11.26,131300.0,8.6574,8.6651,8.6497,8.6497,131300.0
2009-07-02 15:20:00,11.26,11.26,11.19,11.19,392200.0,8.6497,8.6497,8.596,8.596,392200.0
2009-07-02 15:25:00,11.19,11.22,11.17,11.18,552800.0,8.596,8.619,8.5806,8.5883,552800.0
2009-07-02 15:30:00,11.18,11.2,11.16,11.18,573400.0,8.5883,8.6037,8.5729,8.5883,573400.0
2009-07-02 15:35:00,11.18,11.19,11.17,11.18,308300.0,8.5883,8.596,8.5806,8.5883,308300.0
2009-07-02 15:40:00,11.18,11.19,11.16,11.19,306300.0,8.5883,8.596,8.5729,8.596,306300.0
2009-07-02 15:45:00,11.19,11.19,11.17,11.17,434800.0,8.596,8.596,8.5806,8.5806,434800.0
2009-07-02 15:50:00,11.17,11.18,11.14,11.16,630900.0,8.5806,8.5883,8.5576,8.5729,630900.0
2009-07-02 15:55:00,11.16,11.17,11.13,11.13,849700.0,8.5729,8.5806,8.5499,8.5499,849700.0
2009-07-06 09:30:00,11.07,11.18,11.07,11.17,691500.0,8.5038,8.5883,8.5038,8.5806,691500.0
2009-07-06 09:35:00,11.17,11.18,11.12,11.17,531300.0,8.5806,8.5883,8.5422,8.5806,531300.0
2009-07-06 09:40:00,11.18,11.41,11.17,11.38,1250200.0,8.5883,8.765,8.5806,8.7419,1250200.0
2009-07-06 09:45:00,11.38,11.38,11.3,11.35,601000.0,8.7419,8.7419,8.6805,8.7189,601000.0
2009-07-06 09:50:00,11.34,11.35,11.28,11.3,507500.0,8.7112,8.7189,8.6651,8.6805,507500.0
2009-07-06 09:55:00,11.3,11.33,11.25,11.29,359800.0,8.6805,8.7035,8.6421,8.6728,359800.0
2009-07-06 10:00:00,11.3,11.33,11.24,11.24,776200.0,8.6805,8.7035,8.6344,8.6344,776200.0
2009-07-06 10:05:00,11.25,11.26,11.2,11.21,393400.0,8.6421,8.6497,8.6037,8.6113,393400.0
2009-07-06 10:10:00,11.2,11.2,11.1,11.11,764700.0,8.6037,8.6037,8.5268,8.5345,764700.0
2009-07-06 10:15:00,11.11,11.11,11.06,11.07,355900.0,8.5345,8.5345,8.4961,8.5038,355900.0
2009-07-06 10:20:00,11.07,11.08,10.98,11.02,732600.0,8.5038,8.5115,8.4347,8.4654,732600.0
2009-07-06 10:25:00,11.03,11.03,10.96,10.97,467400.0,8.4731,8.4731,8.4193,8.427,467400.0
2009-07-06 10:30:00,10.98,10.98,10.94,10.95,580600.0,8.4347,8.4347,8.4039,8.4116,580600.0
2009-07-06 10:35:00,10.95,10.96,10.9,10.91,528900.0,8.4116,8.4193,8.3732,8.3809,528900.0
2009-07-06 10:40:00,10.91,10.91,10.87,10.88,674300.0,8.3809,8.3809,8.3502,8.3578,674300.0
2009-07-06 10:45:00,10.87,10.97,10.87,10.95,610100.0,8.3502,8.427,8.3502,8.4116,610100.0
2009-07-06 10:50:00,10.95,10.95,10.88,10.89,555200.0,8.4116,8.4116,8.3578,8.3655,555200.0
2009-07-06 10:55:00,10.89,10.93,10.86,10.93,336200.0,8.3655,8.3962,8.3425,8.3962,336200.0
2009-07-06 11:00:00,10.92,10.95,10.92,10.93,152000.0,8.3886,8.4116,8.3886,8.3962,152000.0
2009-07-06 11:05:00,10.93,10.94,10.92,10.94,292100.0,8.3962,8.4039,8.3886,8.4039,292100.0
2009-07-06 11:10:00,10.94,10.94,10.9,10.91,479800.0,8.4039,8.4039,8.3732,8.3809,479800.0
2009-07-06 11:15:00,10.9,10.97,10.9,10.97,482400.0,8.3732,8.427,8.3732,8.427,482400.0
2009-07-06 11:20:00,10.97,11.02,10.96,11.0,453100.0,8.427,8.4654,8.4193,8.45,453100.0
2009-07-06 11:25:00,11.0,11.01,11.0,11.0,252300.0,8.45,8.4577,8.45,8.45,252300.0
2009-07-06 11:30:00,11.0,11.03,10.99,11.03,286400.0,8.45,8.4731,8.4423,8.4731,286400.0
2009-07-06 11:35:00,11.03,11.08,11.02,11.08,223800.0,8.4731,8.5115,8.4654,8.5115,223800.0
2009-07-06 11:40:00,11.08,11.09,11.03,11.03,285200.0,8.5115,8.5192,8.4731,8.4731,285200.0
2009-07-06 11:45:00,11.04,11.08,11.04,11.07,146700.0,8.4807,8.5115,8.4807,8.5038,146700.0
2009-07-06 11:50:00,11.07,11.08,11.05,11.06,109200.0,8.5038,8.5115,8.4884,8.4961,109200.0
2009-07-06 11:55:00,11.06,11.07,11.01,11.01,306700.0,8.4961,8.5038,8.4577,8.4577,306700.0
2009-07-06 12:00:00,11.01,11.03,11.01,11.02,109900.0,8.4577,8.4731,8.4577,8.4654,109900.0
2009-07-06 12:05:00,11.01,11.03,10.98,11.03,303400.0,8.4577,8.4731,8.4347,8.4731,303400.0
2009-07-06 12:10:00,11.03,11.06,11.01,11.06,244900.0,8.4731,8.4961,8.4577,8.4961,244900.0
2009-07-06 12:15:00,11.06,11.06,11.04,11.06,106500.0,8.4961,8.4961,8.4807,8.4961,106500.0
2009-07-06 12:20:00,11.06,11.08,11.05,11.07,346600.0,8.4961,8.5115,8.4884,8.5038,346600.0
2009-07-06 12:25:00,11.07,11.08,11.04,11.04,186800.0,8.5038,8.5115,8.4807,8.4807,186800.0
2009-07-06 12:30:00,11.04,11.05,11.03,11.03,93800.0,8.4807,8.4884,8.4731,8.4731,93800.0
2009-07-06 12:35:00,11.04,11.05,11.03,11.05,131500.0,8.4807,8.4884,8.4731,8.4884,131500.0
2009-07-06 12:40:00,11.04,11.05,11.03,11.03,245200.0,8.4807,8.4884,8.4731,8.4731,245200.0
2009-07-06 12:45:00,11.03,11.03,11.01,11.03,239000.0,8.4731,8.4731,8.4577,8.4731,239000.0
2009-07-06 12:50:00,11.02,11.03,11.02,11.02,36300.0,8.4654,8.4731,8.4654,8.4654,36300.0
2009-07-06 12:55:00,11.02,11.07,11.02,11.05,219100.0,8.4654,8.5038,8.4654,8.4884,219100.0
2009-07-06 13:00:00,11.05,11.06,11.05,11.06,33300.0,8.4884,8.4961,8.4884,8.4961,33300.0
2009-07-06 13:05:00,11.05,11.08,11.05,11.08,309000.0,8.4884,8.5115,8.4884,8.5115,309000.0
2009-07-06 13:10:00,11.07,11.07,11.06,11.06,100800.0,8.5038,8.5038,8.4961,8.4961,100800.0
2009-07-06 13:15:00,11.06,11.14,11.06,11.13,268200.0,8.4961,8.5576,8.4961,8.5499,268200.0
2009-07-06 13:20:00,11.13,11.17,11.12,11.12,523300.0,8.5499,8.5806,8.5422,8.5422,523300.0
2009-07-06 13:25:00,11.13,11.17,11.12,11.15,300500.0,8.5499,8.5806,8.5422,8.5652,300500.0
2009-07-06 13:30:00,11.15,11.15,11.12,11.12,98100.0,8.5652,8.5652,8.5422,8.5422,98100.0
2009-07-06 13:35:00,11.12,11.13,11.12,11.12,40900.0,8.5422,8.5499,8.5422,8.5422,40900.0
2009-07-06 13:40:00,11.12,11.15,11.12,11.14,149000.0,8.5422,8.5652,8.5422,8.5576,149000.0
2009-07-06 13:45:00,11.15,11.15,11.11,11.11,170600.0,8.5652,8.5652,8.5345,8.5345,170600.0
2009-07-06 13:50:00,11.11,11.13,11.11,11.13,130400.0,8.5345,8.5499,8.5345,8.5499,130400.0
2009-07-06 13:55:00,11.13,11.13,11.11,11.13,142200.0,8.5499,8.5499,8.5345,8.5499,142200.0
2009-07-06 14:00:00,11.13,11.14,11.12,11.14,54800.0,8.5499,8.5576,8.5422,8.5576,54800.0
2009-07-06 14:05:00,11.14,11.15,11.11,11.11,97800.0,8.5576,8.5652,8.5345,8.5345,97800.0
2009-07-06 14:10:00,11.11,11.12,11.1,11.11,42400.0,8.5345,8.5422,8.5268,8.5345,42400.0
2009-07-06 14:15:00,11.11,11.14,11.1,11.13,99700.0,8.5345,8.5576,8.5268,8.5499,99700.0
2009-07-06 14:20:00,11.13,11.15,11.1,11.1,153700.0,8.5499,8.5652,8.5268,8.5268,153700.0
2009-07-06 14:25:00,11.1,11.14,11.1,11.14,141500.0,8.5268,8.5576,8.5268,8.5576,141500.0
2009-07-06 14:30:00,11.13,11.16,11.13,11.16,171900.0,8.5499,8.5729,8.5499,8.5729,171900.0
2009-07-06 14:35:00,11.16,11.18,11.15,11.15,146700.0,8.5729,8.5883,8.5652,8.5652,146700.0
2009-07-06 14:40:00,11.15,11.15,11.11,11.12,121100.0,8.5652,8.5652,8.5345,8.5422,121100.0
2009-07-06 14:45:00,11.12,11.15,11.11,11.14,81200.0,8.5422,8.5652,8.5345,8.5576,81200.0
2009-07-06 14:50:00,11.14,11.15,11.11,11.12,74400.0,8.5576,8.5652,8.5345,8.5422,74400.0
2009-07-06 14:55:00,11.12,11.15,11.12,11.15,57000.0,8.5422,8.5652,8.5422,8.5652,57000.0
2009-07-06 15:00:00,11.15,11.17,11.14,11.16,117600.0,8.5652,8.5806,8.5576,8.5729,117600.0
2009-07-06 15:05:00,11.16,11.17,11.15,11.16,176200.0,8.5729,8.5806,8.5652,8.5729,176200.0
2009-07-06 15:10:00,11.16,11.19,11.15,11.15,366000.0,8.5729,8.596,8.5652,8.5652,366000.0
2009-07-06 15:15:00,11.15,11.19,11.15,11.18,161400.0,8.5652,8.596,8.5652,8.5883,161400.0
2009-07-06 15:20:00,11.18,11.19,11.16,11.19,299300.0,8.5883,8.596,8.5729,8.596,299300.0
2009-07-06 15:25:00,11.19,11.2,11.17,11.18,344700.0,8.596,8.6037,8.5806,8.5883,344700.0
2009-07-06 15:30:00,11.19,11.19,11.14,11.15,424600.0,8.596,8.596,8.5576,8.5652,424600.0
2009-07-06 15:35:00,11.15,11.18,11.15,11.17,146300.0,8.5652,8.5883,8.5652,8.5806,146300.0
2009-07-06 15:40:00,11.18,11.22,11.18,11.22,208200.0,8.5883,8.619,8.5883,8.619,208200.0
2009-07-06 15:45:00,11.22,11.25,11.21,11.23,459500.0,8.619,8.6421,8.6113,8.6267,459500.0
2009-07-06 15:50:00,11.23,11.27,11.23,11.24,661200.0,8.6267,8.6574,8.6267,8.6344,661200.0
2009-07-06 15:55:00,11.24,11.29,11.23,11.25,1369700.0,8.6344,8.6728,8.6267,8.6421,1369700.0
2009-07-07 09:30:00,11.25,11.47,11.23,11.4,754100.0,8.6421,8.8111,8.6267,8.7573,754100.0
2009-07-07 09:35:00,11.4,11.4,11.25,11.27,580900.0,8.7573,8.7573,8.6421,8.6574,580900.0
2009-07-07 09:40:00,11.26,11.27,11.18,11.19,388100.0,8.6497,8.6574,8.5883,8.596,388100.0
2009-07-07 09:45:00,11.19,11.24,11.17,11.18,467200.0,8.596,8.6344,8.5806,8.5883,467200.0
2009-07-07 09:50:00,11.18,11.3,11.16,11.27,609700.0,8.5883,8.6805,8.5729,8.6574,609700.0
2009-07-07 09:55:00,11.27,11.27,11.17,11.2,435000.0,8.6574,8.6574,8.5806,8.6037,435000.0
2009-07-07 10:00:00,11.19,11.21,11.16,11.21,281700.0,8.596,8.6113,8.5729,8.6113,281700.0
2009-07-07 10:05:00,11.2,11.2,11.16,11.19,474700.0,8.6037,8.6037,8.5729,8.596,474700.0
2009-07-07 10:10:00,11.19,11.19,11.15,11.16,430200.0,8.596,8.596,8.5652,8.5729,430200.0
2009-07-07 10:15:00,11.16,11.22,11.16,11.18,364400.0,8.5729,8.619,8.5729,8.5883,364400.0
2009-07-07 10:20:00,11.17,11.25,11.17,11.22,308700.0,8.5806,8.6421,8.5806,8.619,308700.0
2009-07-07 10:25:00,11.22,11.24,11.21,11.23,181900.0,8.619,8.6344,8.6113,8.6267,181900.0
2009-07-07 10:30:00,11.23,11.25,11.21,11.22,252300.0,8.6267,8.6421,8.6113,8.619,252300.0
2009-07-07 10:35:00,11.22,11.23,11.2,11.2,311900.0,8.619,8.6267,8.6037,8.6037,311900.0
2009-07-07 10:40:00,11.2,11.22,11.18,11.22,190800.0,8.6037,8.619,8.5883,8.619,190800.0
2009-07-07 10:45:00,11.22,11.23,11.2,11.21,217000.0,8.619,8.6267,8.6037,8.6113,217000.0
2009-07-07 10:50:00,11.2,11.21,11.16,11.19,251700.0,8.6037,8.6113,8.5729,8.596,251700.0
2009-07-07 10:55:00,11.19,11.2,11.19,11.2,147000.0,8.596,8.6037,8.596,8.6037,147000.0
2009-07-07 11:00:00,11.19,11.2,11.18,11.19,159000.0,8.596,8.6037,8.5883,8.596,159000.0
2009-07-07 11:05:00,11.18,11.2,11.18,11.19,390200.0,8.5883,8.6037,8.5883,8.596,390200.0
2009-07-07 11:10:00,11.19,11.2,11.17,11.19,176300.0,8.596,8.6037,8.5806,8.596,176300.0
2009-07-07 11:15:00,11.19,11.21,11.18,11.19,281400.0,8.596,8.6113,8.5883,8.596,281400.0
2009-07-07 11:20:00,11.19,11.21,11.19,11.2,283800.0,8.596,8.6113,8.596,8.6037,283800.0
2009-07-07 11:25:00,11.21,11.21,11.19,11.19,103500.0,8.6113,8.6113,8.596,8.596,103500.0
2009-07-07 11:30:00,11.2,11.2,11.16,11.16,251100.0,8.6037,8.6037,8.5729,8.5729,251100.0
2009-07-07 11:35:00,11.16,11.17,11.13,11.14,307400.0,8.5729,8.5806,8.5499,8.5576,307400.0
2009-07-07 11:40:00,11.14,11.16,11.13,11.15,382400.0,8.5576,8.5729,8.5499,8.5652,382400.0
2009-07-07 11:45:00,11.15,11.17,11.14,11.16,133800.0,8.5652,8.5806,8.5576,8.5729,133800.0
2009-07-07 11:50:00,11.16,11.19,11.15,11.18,161400.0,8.5729,8.596,8.5652,8.5883,161400.0
2009-07-07 11:55:00,11.19,11.21,11.18,11.2,85600.0,8.596,8.6113,8.5883,8.6037,85600.0
2009-07-07 12:00:00,11.2,11.21,11.17,11.17,107200.0,8.6037,8.6113,8.5806,8.5806,107200.0
2009-07-07 12:05:00,11.17,11.18,11.14,11.15,481200.0,8.5806,8.5883,8.5576,8.5652,481200.0
2009-07-07 12:10:00,11.15,11.16,11.14,11.14,292300.0,8.5652,8.5729,8.5576,8.5576,292300.0
2009-07-07 12:15:00,11.15,11.16,11.13,11.15,186500.0,8.5652,8.5729,8.5499,8.5652,186500.0
2009-07-07 12:20:00,11.16,11.16,11.14,11.14,72600.0,8.5729,8.5729,8.5576,8.5576,72600.0
2009-07-07 12:25:00,11.15,11.16,11.14,11.14,118100.0,8.5652,8.5729,8.5576,8.5576,118100.0
2009-07-07 12:30:00,11.15,11.15,11.14,11.15,155100.0,8.5652,8.5652,8.5576,8.5652,155100.0
2009-07-07 12:35:00,11.14,11.15,11.12,11.13,85300.0,8.5576,8.5652,8.5422,8.5499,85300.0
2009-07-07 12:40:00,11.12,11.13,11.11,11.11,92800.0,8.5422,8.5499,8.5345,8.5345,92800.0
2009-07-07 12:45:00,11.11,11.12,11.1,11.1,109900.0,8.5345,8.5422,8.5268,8.5268,109900.0
2009-07-07 12:50:00,11.11,11.11,11.1,11.11,127700.0,8.5345,8.5345,8.5268,8.5345,127700.0
2009-07-07 12:55:00,11.1,11.11,11.1,11.1,41900.0,8.5268,8.5345,8.5268,8.5268,41900.0
2009-07-07 13:00:00,11.1,11.11,11.07,11.07,259800.0,8.5268,8.5345,8.5038,8.5038,259800.0
2009-07-07 13:05:00,11.08,11.14,11.07,11.14,339600.0,8.5115,8.5576,8.5038,8.5576,339600.0
2009-07-07 13:10:00,11.14,11.17,11.13,11.17,177200.0,8.5576,8.5806,8.5499,8.5806,177200.0
2009-07-07 13:15:00,11.16,11.18,11.14,11.15,180900.0,8.5729,8.5883,8.5576,8.5652,180900.0
2009-07-07 13:20:00,11.15,11.16,11.14,11.16,118100.0,8.5652,8.5729,8.5576,8.5729,118100.0
2009-07-07 13:25:00,11.15,11.2,11.15,11.19,192500.0,8.5652,8.6037,8.5652,8.596,192500.0
2009-07-07 13:30:00,11.2,11.21,11.18,11.19,110600.0,8.6037,8.6113,8.5883,8.596,110600.0
2009-07-07 13:35:00,11.19,11.19,11.18,11.18,23000.0,8.596,8.596,8.5883,8.5883,23000.0
2009-07-07 13:40:00,11.18,11.19,11.18,11.18,286400.0,8.5883,8.596,8.5883,8.5883,286400.0
2009-07-07 13:45:00,11.18,11.19,11.18,11.18,89900.0,8.5883,8.596,8.5883,8.5883,89900.0
2009-07-07 13:50:00,11.19,11.19,11.18,11.18,100900.0,8.596,8.596,8.5883,8.5883,100900.0
2009-07-07 13:55:00,11.18,11.2,11.18,11.18,168400.0,8.5883,8.6037,8.5883,8.5883,168400.0
2009-07-07 14:00:00,11.18,11.21,11.18,11.19,163700.0,8.5883,8.6113,8.5883,8.596,163700.0
2009-07-07 14:05:00,11.19,11.19,11.18,11.18,87100.0,8.596,8.596,8.5883,8.5883,87100.0
2009-07-07 14:10:00,11.18,11.21,11.18,11.21,214800.0,8.5883,8.6113,8.5883,8.6113,214800.0
2009-07-07 14:15:00,11.2,11.22,11.18,11.19,186600.0,8.6037,8.619,8.5883,8.596,186600.0
2009-07-07 14:20:00,11.19,11.2,11.18,11.19,67100.0,8.596,8.6037,8.5883,8.596,67100.0
2009-07-07 14:25:00,11.2,11.2,11.19,11.19,28900.0,8.6037,8.6037,8.596,8.596,28900.0
2009-07-07 14:30:00,11.19,11.2,11.18,11.18,57000.0,8.596,8.6037,8.5883,8.5883,57000.0
2009-07-07 14:35:00,11.19,11.2,11.18,11.2,88700.0,8.596,8.6037,8.5883,8.6037,88700.0
2009-07-07 14:40:00,11.2,11.2,11.18,11.19,113300.0,8.6037,8.6037,8.5883,8.596,113300.0
2009-07-07 14:45:00,11.18,11.19,11.15,11.16,324600.0,8.5883,8.596,8.5652,8.5729,324600.0
2009-07-07 14:50:00,11.15,11.16,11.07,11.09,572700.0,8.5652,8.5729,8.5038,8.5192,572700.0
2009-07-07 14:55:00,11.09,11.12,11.09,11.11,126100.0,8.5192,8.5422,8.5192,8.5345,126100.0
2009-07-07 15:00:00,11.12,11.12,11.04,11.05,281300.0,8.5422,8.5422,8.4807,8.4884,281300.0
2009-07-07 15:05:00,11.06,11.07,11.01,11.01,536700.0,8.4961,8.5038,8.4577,8.4577,536700.0
2009-07-07 15:10:00,11.02,11.02,11.01,11.01,50100.0,8.4654,8.4654,8.4577,8.4577,50100.0
2009-07-07 15:15:00,11.01,11.02,10.98,10.99,599800.0,8.4577,8.4654,8.4347,8.4423,599800.0
2009-07-07 15:20:00,11.01,11.02,10.99,11.0,138400.0,8.4577,8.4654,8.4423,8.45,138400.0
2009-07-07 15:25:00,11.0,11.02,10.98,11.02,292200.0,8.45,8.4654,8.4347,8.4654,292200.0
2009-07-07 15:30:00,11.01,11.02,10.99,11.0,231300.0,8.4577,8.4654,8.4423,8.45,231300.0
2009-07-07 15:35:00,10.99,11.0,10.98,10.99,197200.0,8.4423,8.45,8.4347,8.4423,197200.0
2009-07-07 15:40:00,10.98,10.99,10.93,10.96,471900.0,8.4347,8.4423,8.3962,8.4193,471900.0
2009-07-07 15:45:00,10.96,10.97,10.93,10.94,346000.0,8.4193,8.427,8.3962,8.4039,346000.0
2009-07-07 15:50:00,10.94,10.95,10.9,10.9,710200.0,8.4039,8.4116,8.3732,8.3732,710200.0
2009-07-07 15:55:00,10.9,10.93,10.9,10.93,1064700.0,8.3732,8.3962,8.3732,8.3962,1064700.0
2009-07-08 09:30:00,10.9,10.94,10.89,10.93,446600.0,8.3732,8.4039,8.3655,8.3962,446600.0
2009-07-08 09:35:00,10.93,10.94,10.85,10.85,435500.0,8.3962,8.4039,8.3348,8.3348,435500.0
2009-07-08 09:40:00,10.86,10.9,10.83,10.85,374400.0,8.3425,8.3732,8.3194,8.3348,374400.0
2009-07-08 09:45:00,10.85,10.9,10.85,10.89,275900.0,8.3348,8.3732,8.3348,8.3655,275900.0
2009-07-08 09:50:00,10.89,10.89,10.79,10.8,429200.0,8.3655,8.3655,8.2887,8.2964,429200.0
2009-07-08 09:55:00,10.8,10.82,10.76,10.8,288600.0,8.2964,8.3117,8.2657,8.2964,288600.0
2009-07-08 10:00:00,10.79,10.87,10.77,10.84,271500.0,8.2887,8.3502,8.2733,8.3271,271500.0
2009-07-08 10:05:00,10.85,10.88,10.83,10.86,206500.0,8.3348,8.3578,8.3194,8.3425,206500.0
2009-07-08 10:10:00,10.86,10.87,10.82,10.83,137000.0,8.3425,8.3502,8.3117,8.3194,137000.0
2009-07-08 10:15:00,10.84,10.87,10.82,10.87,183400.0,8.3271,8.3502,8.3117,8.3502,183400.0
2009-07-08 10:20:00,10.87,10.93,10.86,10.89,162100.0,8.3502,8.3962,8.3425,8.3655,162100.0
2009-07-08 10:25:00,10.89,10.89,10.84,10.86,211200.0,8.3655,8.3655,8.3271,8.3425,211200.0
2009-07-08 10:30:00,10.85,10.86,10.82,10.82,83000.0,8.3348,8.3425,8.3117,8.3117,83000.0
2009-07-08 10:35:00,10.83,10.83,10.75,10.77,368700.0,8.3194,8.3194,8.258,8.2733,368700.0
2009-07-08 10:40:00,10.77,10.8,10.77,10.78,168100.0,8.2733,8.2964,8.2733,8.281,168100.0
2009-07-08 10:45:00,10.78,10.85,10.78,10.83,234100.0,8.281,8.3348,8.281,8.3194,234100.0
2009-07-08 10:50:00,10.82,10.83,10.78,10.78,117200.0,8.3117,8.3194,8.281,8.281,117200.0
2009-07-08 10:55:00,10.79,10.81,10.76,10.78,113700.0,8.2887,8.3041,8.2657,8.281,113700.0
2009-07-08 11:00:00,10.77,10.77,10.73,10.75,189400.0,8.2733,8.2733,8.2426,8.258,189400.0
2009-07-08 11:05:00,10.75,10.76,10.7,10.71,131000.0,8.258,8.2657,8.2196,8.2272,131000.0
2009-07-08 11:10:00,10.71,10.74,10.7,10.74,210300.0,8.2272,8.2503,8.2196,8.2503,210300.0
2009-07-08 11:15:00,10.73,10.74,10.66,10.66,494200.0,8.2426,8.2503,8.1888,8.1888,494200.0
2009-07-08 11:20:00,10.66,10.67,10.57,10.58,566700.0,8.1888,8.1965,8.1197,8.1274,566700.0
2009-07-08 11:25:00,10.59,10.6,10.57,10.6,407300.0,8.1351,8.1427,8.1197,8.1427,407300.0
2009-07-08 11:30:00,10.6,10.63,10.59,10.6,262300.0,8.1427,8.1658,8.1351,8.1427,262300.0
2009-07-08 11:35:00,10.61,10.68,10.61,10.66,206900.0,8.1504,8.2042,8.1504,8.1888,206900.0
2009-07-08 11:40:00,10.65,10.71,10.64,10.71,196300.0,8.1812,8.2272,8.1735,8.2272,196300.0
2009-07-08 11:45:00,10.7,10.73,10.7,10.7,155000.0,8.2196,8.2426,8.2196,8.2196,155000.0
2009-07-08 11:50:00,10.71,10.71,10.65,10.65,217400.0,8.2272,8.2272,8.1812,8.1812,217400.0
2009-07-08 11:55:00,10.65,10.67,10.65,10.66,182000.0,8.1812,8.1965,8.1812,8.1888,182000.0
2009-07-08 12:00:00,10.66,10.66,10.61,10.62,231400.0,8.1888,8.1888,8.1504,8.1581,231400.0
2009-07-08 12:05:00,10.63,10.65,10.62,10.65,105400.0,8.1658,8.1812,8.1581,8.1812,105400.0
2009-07-08 12:10:00,10.65,10.66,10.65,10.65,40500.0,8.1812,8.1888,8.1812,8.1812,40500.0
2009-07-08 12:15:00,10.65,10.66,10.6,10.6,238700.0,8.1812,8.1888,8.1427,8.1427,238700.0
2009-07-08 12:20:00,10.6,10.61,10.58,10.6,146700.0,8.1427,8.1504,8.1274,8.1427,146700.0
2009-07-08 12:25:00,10.6,10.61,10.57,10.57,124800.0,8.1427,8.1504,8.1197,8.1197,124800.0
2009-07-08 12:30:00,10.57,10.58,10.56,10.57,289900.0,8.1197,8.1274,8.112,8.1197,289900.0
2009-07-08 12:35:00,10.58,10.58,10.56,10.56,125300.0,8.1274,8.1274,8.112,8.112,125300.0
2009-07-08 12:40:00,10.56,10.57,10.56,10.57,38100.0,8.112,8.1197,8.112,8.1197,38100.0
2009-07-08 12:45:00,10.57,10.61,10.56,10.61,298600.0,8.1197,8.1504,8.112,8.1504,298600.0
2009-07-08 12:50:00,10.61,10.61,10.6,10.61,86300.0,8.1504,8.1504,8.1427,8.1504,86300.0
2009-07-08 12:55:00,10.6,10.61,10.56,10.57,140900.0,8.1427,8.1504,8.112,8.1197,140900.0
2009-07-08 13:00:00,10.56,10.59,10.56,10.58,390900.0,8.112,8.1351,8.112,8.1274,390900.0
2009-07-08 13:05:00,10.57,10.62,10.57,10.6,390300.0,8.1197,8.1581,8.1197,8.1427,390300.0
2009-07-08 13:10:00,10.6,10.6,10.59,10.6,79100.0,8.1427,8.1427,8.1351,8.1427,79100.0
2009-07-08 13:15:00,10.59,10.67,10.59,10.67,334300.0,8.1351,8.1965,8.1351,8.1965,334300.0
2009-07-08 13:20:00,10.66,10.67,10.61,10.61,286000.0,8.1888,8.1965,8.1504,8.1504,286000.0
2009-07-08 13:25:00,10.61,10.66,10.61,10.65,194400.0,8.1504,8.1888,8.1504,8.1812,194400.0
2009-07-08 13:30:00,10.64,10.65,10.62,10.63,139900.0,8.1735,8.1812,8.1581,8.1658,139900.0
2009-07-08 13:35:00,10.63,10.64,10.61,10.61,57500.0,8.1658,8.1735,8.1504,8.1504,57500.0
2009-07-08 13:40:00,10.61,10.64,10.61,10.64,80000.0,8.1504,8.1735,8.1504,8.1735,80000.0
2009-07-08 13:45:00,10.63,10.65,10.63,10.64,59500.0,8.1658,8.1812,8.1658,8.1735,59500.0
2009-07-08 13:50:00,10.64,10.64,10.63,10.63,75200.0,8.1735,8.1735,8.1658,8.1658,75200.0
2009-07-08 13:55:00,10.63,10.64,10.63,10.63,50500.0,8.1658,8.1735,8.1658,8.1658,50500.0
2009-07-08 14:00:00,10.64,10.65,10.62,10.64,123200.0,8.1735,8.1812,8.1581,8.1735,123200.0
2009-07-08 14:05:00,10.64,10.65,10.59,10.59,340500.0,8.1735,8.1812,8.1351,8.1351,340500.0
2009-07-08 14:10:00,10.59,10.61,10.58,10.6,89200.0,8.1351,8.1504,8.1274,8.1427,89200.0
2009-07-08 14:15:00,10.6,10.61,10.58,10.58,74300.0,8.1427,8.1504,8.1274,8.1274,74300.0
2009-07-08 14:20:00,10.58,10.61,10.58,10.59,107700.0,8.1274,8.1504,8.1274,8.1351,107700.0
2009-07-08 14:25:00,10.59,10.6,10.56,10.59,187700.0,8.1351,8.1427,8.112,8.1351,187700.0
2009-07-08 14:30:00,10.59,10.59,10.54,10.55,127400.0,8.1351,8.1351,8.0967,8.1043,127400.0
2009-07-08 14:35:00,10.55,10.61,10.55,10.61,100000.0,8.1043,8.1504,8.1043,8.1504,100000.0
2009-07-08 14:40:00,10.6,10.61,10.59,10.59,94300.0,8.1427,8.1504,8.1351,8.1351,94300.0
2009-07-08 14:45:00,10.59,10.6,10.57,10.59,43800.0,8.1351,8.1427,8.1197,8.1351,43800.0
2009-07-08 14:50:00,10.58,10.66,10.58,10.64,144800.0,8.1274,8.1888,8.1274,8.1735,144800.0
2009-07-08 14:55:00,10.64,10.65,10.62,10.65,168000.0,8.1735,8.1812,8.1581,8.1812,168000.0
2009-07-08 15:00:00,10.65,10.67,10.64,10.65,120100.0,8.1812,8.1965,8.1735,8.1812,120100.0
2009-07-08 15:05:00,10.66,10.68,10.65,10.67,127800.0,8.1888,8.2042,8.1812,8.1965,127800.0
2009-07-08 15:10:00,10.68,10.69,10.65,10.68,298100.0,8.2042,8.2119,8.1812,8.2042,298100.0
2009-07-08 15:15:00,10.68,10.69,10.66,10.68,197100.0,8.2042,8.2119,8.1888,8.2042,197100.0
2009-07-08 15:20:00,10.68,10.7,10.66,10.67,238100.0,8.2042,8.2196,8.1888,8.1965,238100.0
2009-07-08 15:25:00,10.67,10.68,10.65,10.65,203600.0,8.1965,8.2042,8.1812,8.1812,203600.0
2009-07-08 15:30:00,10.65,10.68,10.65,10.67,96800.0,8.1812,8.2042,8.1812,8.1965,96800.0
2009-07-08 15:35:00,10.68,10.7,10.65,10.68,389600.0,8.2042,8.2196,8.1812,8.2042,389600.0
2009-07-08 15:40:00,10.68,10.75,10.68,10.74,383400.0,8.2042,8.258,8.2042,8.2503,383400.0
2009-07-08 15:45:00,10.73,10.78,10.73,10.75,318800.0,8.2426,8.281,8.2426,8.258,318800.0
2009-07-08 15:50:00,10.74,10.74,10.71,10.71,772800.0,8.2503,8.2503,8.2272,8.2272,772800.0
2009-07-08 15:55:00,10.71,10.74,10.71,10.72,684400.0,8.2272,8.2503,8.2272,8.2349,684400.0
2009-07-09 09:30:00,10.83,10.99,10.81,10.9,680700.0,8.3194,8.4423,8.3041,8.3732,680700.0
2009-07-09 09:35:00,10.9,10.98,10.86,10.86,287800.0,8.3732,8.4347,8.3425,8.3425,287800.0
2009-07-09 09:40:00,10.86,10.89,10.8,10.85,595000.0,8.3425,8.3655,8.2964,8.3348,595000.0
2009-07-09 09:45:00,10.85,10.9,10.81,10.84,297800.0,8.3348,8.3732,8.3041,8.3271,297800.0
2009-07-09 09:50:00,10.85,10.9,10.83,10.88,320300.0,8.3348,8.3732,8.3194,8.3578,320300.0
2009-07-09 09:55:00,10.88,10.91,10.85,10.87,293000.0,8.3578,8.3809,8.3348,8.3502,293000.0
2009-07-09 10:00:00,10.87,10.9,10.85,10.87,251800.0,8.3502,8.3732,8.3348,8.3502,251800.0
2009-07-09 10:05:00,10.87,10.98,10.86,10.95,260800.0,8.3502,8.4347,8.3425,8.4116,260800.0
2009-07-09 10:10:00,10.96,10.99,10.95,10.98,234700.0,8.4193,8.4423,8.4116,8.4347,234700.0
2009-07-09 10:15:00,10.97,11.0,10.96,10.97,231100.0,8.427,8.45,8.4193,8.427,231100.0
2009-07-09 10:20:00,10.97,10.99,10.94,10.96,207400.0,8.427,8.4423,8.4039,8.4193,207400.0
2009-07-09 10:25:00,10.96,10.96,10.88,10.93,401000.0,8.4193,8.4193,8.3578,8.3962,401000.0
2009-07-09 10:30:00,10.92,10.94,10.88,10.92,381200.0,8.3886,8.4039,8.3578,8.3886,381200.0
2009-07-09 10:35:00,10.92,10.96,10.92,10.92,174700.0,8.3886,8.4193,8.3886,8.3886,174700.0
2009-07-09 10:40:00,10.92,10.97,10.92,10.96,67000.0,8.3886,8.427,8.3886,8.4193,67000.0
2009-07-09 10:45:00,10.96,10.98,10.91,10.92,170200.0,8.4193,8.4347,8.3809,8.3886,170200.0
2009-07-09 10:50:00,10.92,10.96,10.92,10.94,232000.0,8.3886,8.4193,8.3886,8.4039,232000.0
2009-07-09 10:55:00,10.95,10.96,10.92,10.93,239200.0,8.4116,8.4193,8.3886,8.3962,239200.0
2009-07-09 11:00:00,10.92,10.93,10.89,10.92,155500.0,8.3886,8.3962,8.3655,8.3886,155500.0
2009-07-09 11:05:00,10.91,10.92,10.85,10.86,195600.0,8.3809,8.3886,8.3348,8.3425,195600.0
2009-07-09 11:10:00,10.86,10.89,10.85,10.89,131200.0,8.3425,8.3655,8.3348,8.3655,131200.0
2009-07-09 11:15:00,10.86,10.86,10.8,10.82,617100.0,8.3425,8.3425,8.2964,8.3117,617100.0
2009-07-09 11:20:00,10.82,10.85,10.81,10.84,305700.0,8.3117,8.3348,8.3041,8.3271,305700.0
2009-07-09 11:25:00,10.83,10.86,10.81,10.82,375000.0,8.3194,8.3425,8.3041,8.3117,375000.0
2009-07-09 11:30:00,10.82,10.84,10.79,10.84,301100.0,8.3117,8.3271,8.2887,8.3271,301100.0
2009-07-09 11:35:00,10.83,10.84,10.82,10.83,175900.0,8.3194,8.3271,8.3117,8.3194,175900.0
2009-07-09 11:40:00,10.84,10.88,10.83,10.87,226700.0,8.3271,8.3578,8.3194,8.3502,226700.0
2009-07-09 11:45:00,10.88,10.92,10.87,10.87,346200.0,8.3578,8.3886,8.3502,8.3502,346200.0
2009-07-09 11:50:00,10.88,10.88,10.84,10.84,220600.0,8.3578,8.3578,8.3271,8.3271,220600.0
2009-07-09 11:55:00,10.84,10.88,10.84,10.87,268700.0,8.3271,8.3578,8.3271,8.3502,268700.0
2009-07-09 12:00:00,10.87,10.91,10.87,10.9,138100.0,8.3502,8.3809,8.3502,8.3732,138100.0
2009-07-09 12:05:00,10.9,10.9,10.87,10.87,264500.0,8.3732,8.3732,8.3502,8.3502,264500.0
2009-07-09 12:10:00,10.87,10.89,10.86,10.86,357100.0,8.3502,8.3655,8.3425,8.3425,357100.0
2009-07-09 12:15:00,10.86,10.89,10.86,10.89,191300.0,8.3425,8.3655,8.3425,8.3655,191300.0
2009-07-09 12:20:00,10.89,10.92,10.88,10.9,192000.0,8.3655,8.3886,8.3578,8.3732,192000.0
2009-07-09 12:25:00,10.9,10.93,10.89,10.89,409800.0,8.3732,8.3962,8.3655,8.3655,409800.0
2009-07-09 12:30:00,10.89,10.93,10.89,10.92,203300.0,8.3655,8.3962,8.3655,8.3886,203300.0
2009-07-09 12:35:00,10.92,10.94,10.9,10.93,289800.0,8.3886,8.4039,8.3732,8.3962,289800.0
2009-07-09 12:40:00,10.93,10.94,10.92,10.93,105100.0,8.3962,8.4039,8.3886,8.3962,105100.0
2009-07-09 12:45:00,10.93,10.95,10.92,10.94,106500.0,8.3962,8.4116,8.3886,8.4039,106500.0
2009-07-09 12:50:00,10.94,10.97,10.94,10.97,101900.0,8.4039,8.427,8.4039,8.427,101900.0
2009-07-09 12:55:00,10.97,10.97,10.96,10.97,38300.0,8.427,8.427,8.4193,8.427,38300.0
2009-07-09 13:00:00,10.96,10.98,10.95,10.95,349800.0,8.4193,8.4347,8.4116,8.4116,349800.0
2009-07-09 13:05:00,10.96,10.98,10.95,10.98,235800.0,8.4193,8.4347,8.4116,8.4347,235800.0
2009-07-09 13:10:00,10.97,11.03,10.97,11.01,424600.0,8.427,8.4731,8.427,8.4577,424600.0
2009-07-09 13:15:00,11.01,11.02,10.96,10.96,141700.0,8.4577,8.4654,8.4193,8.4193,141700.0
2009-07-09 13:20:00,10.96,11.0,10.96,10.97,175800.0,8.4193,8.45,8.4193,8.427,175800.0
2009-07-09 13:25:00,10.97,11.0,10.97,10.99,82600.0,8.427,8.45,8.427,8.4423,82600.0
2009-07-09 13:30:00,11.0,11.0,10.97,10.98,162100.0,8.45,8.45,8.427,8.4347,162100.0
2009-07-09 13:35:00,10.98,10.99,10.97,10.97,33400.0,8.4347,8.4423,8.427,8.427,33400.0
2009-07-09 13:40:00,10.97,10.98,10.95,10.97,106700.0,8.427,8.4347,8.4116,8.427,106700.0
2009-07-09 13:45:00,10.98,10.98,10.95,10.96,70900.0,8.4347,8.4347,8.4116,8.4193,70900.0
2009-07-09 13:50:00,10.97,10.97,10.96,10.96,16500.0,8.427,8.427,8.4193,8.4193,16500.0
2009-07-09 13:55:00,10.97,10.97,10.96,10.96,26500.0,8.427,8.427,8.4193,8.4193,26500.0
2009-07-09 14:00:00,10.97,10.98,10.93,10.95,168900.0,8.427,8.4347,8.3962,8.4116,168900.0
2009-07-09 14:05:00,10.95,10.96,10.95,10.95,34300.0,8.4116,8.4193,8.4116,8.4116,34300.0
2009-07-09 14:10:00,10.95,10.98,10.95,10.98,95900.0,8.4116,8.4347,8.4116,8.4347,95900.0
2009-07-09 14:15:00,10.97,10.99,10.97,10.99,40300.0,8.427,8.4423,8.427,8.4423,40300.0
2009-07-09 14:20:00,10.99,10.99,10.98,10.99,19900.0,8.4423,8.4423,8.4347,8.4423,19900.0
2009-07-09 14:25:00,10.98,11.0,10.97,10.98,295100.0,8.4347,8.45,8.427,8.4347,295100.0
2009-07-09 14:30:00,10.99,11.01,10.98,10.98,278900.0,8.4423,8.4577,8.4347,8.4347,278900.0
2009-07-09 14:35:00,10.98,11.0,10.98,11.0,63300.0,8.4347,8.45,8.4347,8.45,63300.0
2009-07-09 14:40:00,11.0,11.01,10.99,10.99,527700.0,8.45,8.4577,8.4423,8.4423,527700.0
2009-07-09 14:45:00,10.99,11.0,10.99,11.0,60600.0,8.4423,8.45,8.4423,8.45,60600.0
2009-07-09 14:50:00,10.99,11.02,10.99,11.01,553900.0,8.4423,8.4654,8.4423,8.4577,553900.0
2009-07-09 14:55:00,11.01,11.02,10.94,10.96,712000.0,8.4577,8.4654,8.4039,8.4193,712000.0
2009-07-09 15:00:00,10.96,10.98,10.94,10.97,164100.0,8.4193,8.4347,8.4039,8.427,164100.0
2009-07-09 15:05:00,10.97,10.98,10.96,10.96,198300.0,8.427,8.4347,8.4193,8.4193,198300.0
2009-07-09 15:10:00,10.96,10.99,10.95,10.97,241300.0,8.4193,8.4423,8.4116,8.427,241300.0
2009-07-09 15:15:00,10.97,11.0,10.96,10.97,247500.0,8.427,8.45,8.4193,8.427,247500.0
2009-07-09 15:20:00,10.98,10.98,10.94,10.95,66800.0,8.4347,8.4347,8.4039,8.4116,66800.0
2009-07-09 15:25:00,10.94,10.95,10.92,10.94,182700.0,8.4039,8.4116,8.3886,8.4039,182700.0
2009-07-09 15:30:00,10.95,10.97,10.91,10.92,490200.0,8.4116,8.427,8.3809,8.3886,490200.0
2009-07-09 15:35:00,10.92,10.95,10.91,10.93,278600.0,8.3886,8.4116,8.3809,8.3962,278600.0
2009-07-09 15:40:00,10.93,10.96,10.93,10.94,137300.0,8.3962,8.4193,8.3962,8.4039,137300.0
2009-07-09 15:45:00,10.94,10.99,10.94,10.97,284300.0,8.4039,8.4423,8.4039,8.427,284300.0
2009-07-09 15:50:00,10.98,10.98,10.94,10.94,286000.0,8.4347,8.4347,8.4039,8.4039,286000.0
2009-07-09 15:55:00,10.95,10.95,10.91,10.94,743300.0,8.4116,8.4116,8.3809,8.4039,743300.0
2009-07-10 09:30:00,10.89,10.96,10.85,10.94,453000.0,8.3655,8.4193,8.3348,8.4039,453000.0
2009-07-10 09:35:00,10.93,11.12,10.92,11.04,412800.0,8.3962,8.5422,8.3886,8.4807,412800.0
2009-07-10 09:40:00,11.05,11.12,11.03,11.07,237500.0,8.4884,8.5422,8.4731,8.5038,237500.0
2009-07-10 09:45:00,11.07,11.09,11.03,11.06,190600.0,8.5038,8.5192,8.4731,8.4961,190600.0
2009-07-10 09:50:00,11.06,11.06,11.03,11.03,533000.0,8.4961,8.4961,8.4731,8.4731,533000.0
2009-07-10 09:55:00,11.03,11.03,10.94,10.96,337900.0,8.4731,8.4731,8.4039,8.4193,337900.0
2009-07-10 10:00:00,10.96,10.97,10.88,10.91,493300.0,8.4193,8.427,8.3578,8.3809,493300.0
2009-07-10 10:05:00,10.92,10.94,10.84,10.87,410400.0,8.3886,8.4039,8.3271,8.3502,410400.0
2009-07-10 10:10:00,10.87,10.99,10.86,10.99,328100.0,8.3502,8.4423,8.3425,8.4423,328100.0
2009-07-10 10:15:00,10.99,10.99,10.93,10.95,259600.0,8.4423,8.4423,8.3962,8.4116,259600.0
2009-07-10 10:20:00,10.95,10.96,10.91,10.96,302900.0,8.4116,8.4193,8.3809,8.4193,302900.0
2009-07-10 10:25:00,10.96,10.96,10.93,10.93,156100.0,8.4193,8.4193,8.3962,8.3962,156100.0
2009-07-10 10:30:00,10.93,10.96,10.91,10.95,118600.0,8.3962,8.4193,8.3809,8.4116,118600.0
2009-07-10 10:35:00,10.95,10.97,10.91,10.91,224200.0,8.4116,8.427,8.3809,8.3809,224200.0
2009-07-10 10:40:00,10.91,10.92,10.89,10.89,181300.0,8.3809,8.3886,8.3655,8.3655,181300.0
2009-07-10 10:45:00,10.9,10.96,10.89,10.96,188000.0,8.3732,8.4193,8.3655,8.4193,188000.0
2009-07-10 10:50:00,10.96,10.97,10.91,10.93,112400.0,8.4193,8.427,8.3809,8.3962,112400.0
2009-07-10 10:55:00,10.93,10.97,10.93,10.95,270200.0,8.3962,8.427,8.3962,8.4116,270200.0
2009-07-10 11:00:00,10.95,10.96,10.9,10.91,101400.0,8.4116,8.4193,8.3732,8.3809,101400.0
2009-07-10 11:05:00,10.9,10.93,10.89,10.91,73700.0,8.3732,8.3962,8.3655,8.3809,73700.0
2009-07-10 11:10:00,10.91,10.91,10.88,10.9,235000.0,8.3809,8.3809,8.3578,8.3732,235000.0
2009-07-10 11:15:00,10.9,10.91,10.85,10.87,129700.0,8.3732,8.3809,8.3348,8.3502,129700.0
2009-07-10 11:20:00,10.86,10.87,10.82,10.84,323900.0,8.3425,8.3502,8.3117,8.3271,323900.0
2009-07-10 11:25:00,10.84,10.84,10.8,10.83,186300.0,8.3271,8.3271,8.2964,8.3194,186300.0
2009-07-10 11:30:00,10.83,10.85,10.79,10.84,185800.0,8.3194,8.3348,8.2887,8.3271,185800.0
2009-07-10 11:35:00,10.84,10.85,10.81,10.83,81500.0,8.3271,8.3348,8.3041,8.3194,81500.0
2009-07-10 11:40:00,10.83,10.86,10.82,10.82,133400.0,8.3194,8.3425,8.3117,8.3117,133400.0
2009-07-10 11:45:00,10.82,10.88,10.82,10.88,145200.0,8.3117,8.3578,8.3117,8.3578,145200.0
2009-07-10 11:50:00,10.88,10.91,10.88,10.9,141500.0,8.3578,8.3809,8.3578,8.3732,141500.0
2009-07-10 11:55:00,10.9,10.91,10.86,10.89,137300.0,8.3732,8.3809,8.3425,8.3655,137300.0
2009-07-10 12:00:00,10.88,10.92,10.88,10.92,56100.0,8.3578,8.3886,8.3578,8.3886,56100.0
2009-07-10 12:05:00,10.92,10.93,10.91,10.93,27300.0,8.3886,8.3962,8.3809,8.3962,27300.0
2009-07-10 12:10:00,10.92,10.93,10.92,10.92,28200.0,8.3886,8.3962,8.3886,8.3886,28200.0
2009-07-10 12:15:00,10.92,10.93,10.9,10.9,104100.0,8.3886,8.3962,8.3732,8.3732,104100.0
2009-07-10 12:20:00,10.91,10.91,10.85,10.85,94000.0,8.3809,8.3809,8.3348,8.3348,94000.0
2009-07-10 12:25:00,10.85,10.86,10.85,10.86,34000.0,8.3348,8.3425,8.3348,8.3425,34000.0
2009-07-10 12:30:00,10.86,10.86,10.85,10.85,70300.0,8.3425,8.3425,8.3348,8.3348,70300.0
2009-07-10 12:35:00,10.86,10.88,10.84,10.88,182800.0,8.3425,8.3578,8.3271,8.3578,182800.0
2009-07-10 12:40:00,10.89,10.9,10.88,10.9,68000.0,8.3655,8.3732,8.3578,8.3732,68000.0
2009-07-10 12:45:00,10.89,10.92,10.89,10.91,130800.0,8.3655,8.3886,8.3655,8.3809,130800.0
2009-07-10 12:50:00,10.91,10.92,10.9,10.91,46000.0,8.3809,8.3886,8.3732,8.3809,46000.0
2009-07-10 12:55:00,10.9,10.91,10.88,10.89,57700.0,8.3732,8.3809,8.3578,8.3655,57700.0
2009-07-10 13:00:00,10.89,10.9,10.88,10.89,47400.0,8.3655,8.3732,8.3578,8.3655,47400.0
2009-07-10 13:05:00,10.9,10.9,10.89,10.9,16900.0,8.3732,8.3732,8.3655,8.3732,16900.0
2009-07-10 13:10:00,10.89,10.92,10.89,10.92,171500.0,8.3655,8.3886,8.3655,8.3886,171500.0
2009-07-10 13:15:00,10.92,10.96,10.92,10.95,141600.0,8.3886,8.4193,8.3886,8.4116,141600.0
2009-07-10 13:20:00,10.95,10.95,10.92,10.93,84300.0,8.4116,8.4116,8.3886,8.3962,84300.0
2009-07-10 13:25:00,10.92,10.93,10.9,10.9,57000.0,8.3886,8.3962,8.3732,8.3732,57000.0
2009-07-10 13:30:00,10.9,10.93,10.9,10.93,68400.0,8.3732,8.3962,8.3732,8.3962,68400.0
2009-07-10 13:35:00,10.92,10.94,10.92,10.93,49800.0,8.3886,8.4039,8.3886,8.3962,49800.0
2009-07-10 13:40:00,10.93,11.0,10.93,11.0,216900.0,8.3962,8.45,8.3962,8.45,216900.0
2009-07-10 13:45:00,11.0,11.0,10.96,10.96,138400.0,8.45,8.45,8.4193,8.4193,138400.0
2009-07-10 13:50:00,10.96,10.97,10.96,10.96,31800.0,8.4193,8.427,8.4193,8.4193,31800.0
2009-07-10 13:55:00,10.96,10.97,10.94,10.95,67400.0,8.4193,8.427,8.4039,8.4116,67400.0
2009-07-10 14:00:00,10.96,10.96,10.94,10.95,46600.0,8.4193,8.4193,8.4039,8.4116,46600.0
2009-07-10 14:05:00,10.94,10.95,10.94,10.94,17200.0,8.4039,8.4116,8.4039,8.4039,17200.0
2009-07-10 14:10:00,10.94,10.95,10.92,10.95,121100.0,8.4039,8.4116,8.3886,8.4116,121100.0
2009-07-10 14:15:00,10.95,10.98,10.94,10.97,112800.0,8.4116,8.4347,8.4039,8.427,112800.0
2009-07-10 14:20:00,10.98,10.98,10.93,10.93,125900.0,8.4347,8.4347,8.3962,8.3962,125900.0
2009-07-10 14:25:00,10.93,10.95,10.93,10.95,106000.0,8.3962,8.4116,8.3962,8.4116,106000.0
2009-07-10 14:30:00,10.95,10.97,10.95,10.96,151700.0,8.4116,8.427,8.4116,8.4193,151700.0
2009-07-10 14:35:00,10.97,11.0,10.96,10.99,139100.0,8.427,8.45,8.4193,8.4423,139100.0
2009-07-10 14:40:00,10.99,11.0,10.97,10.97,250400.0,8.4423,8.45,8.427,8.427,250400.0
2009-07-10 14:45:00,10.97,11.0,10.95,11.0,176000.0,8.427,8.45,8.4116,8.45,176000.0
2009-07-10 14:50:00,11.0,11.01,10.99,10.99,327600.0,8.45,8.4577,8.4423,8.4423,327600.0
2009-07-10 14:55:00,11.0,11.0,10.99,10.99,63400.0,8.45,8.45,8.4423,8.4423,63400.0
2009-07-10 15:00:00,11.0,11.04,10.98,11.01,1556500.0,8.45,8.4807,8.4347,8.4577,1556500.0
2009-07-10 15:05:00,11.02,11.03,10.98,10.98,361400.0,8.4654,8.4731,8.4347,8.4347,361400.0
2009-07-10 15:10:00,10.98,10.99,10.96,10.98,291900.0,8.4347,8.4423,8.4193,8.4347,291900.0
2009-07-10 15:15:00,10.99,11.01,10.98,10.99,234500.0,8.4423,8.4577,8.4347,8.4423,234500.0
2009-07-10 15:20:00,10.98,10.99,10.96,10.96,227900.0,8.4347,8.4423,8.4193,8.4193,227900.0
2009-07-10 15:25:00,10.96,10.99,10.96,10.98,183300.0,8.4193,8.4423,8.4193,8.4347,183300.0
2009-07-10 15:30:00,10.97,10.98,10.96,10.96,89500.0,8.427,8.4347,8.4193,8.4193,89500.0
2009-07-10 15:35:00,10.96,10.98,10.96,10.96,181500.0,8.4193,8.4347,8.4193,8.4193,181500.0
2009-07-10 15:40:00,10.97,10.98,10.95,10.98,341500.0,8.427,8.4347,8.4116,8.4347,341500.0
2009-07-10 15:45:00,10.97,11.01,10.97,11.0,187700.0,8.427,8.4577,8.427,8.45,187700.0
2009-07-10 15:50:00,11.01,11.01,10.97,10.98,315100.0,8.4577,8.4577,8.427,8.4347,315100.0
2009-07-10 15:55:00,10.98,11.0,10.97,11.0,591900.0,8.4347,8.45,8.427,8.45,591900.0
2009-07-13 09:30:00,11.04,11.09,11.02,11.06,434400.0,8.4807,8.5192,8.4654,8.4961,434400.0
2009-07-13 09:35:00,11.05,11.08,10.85,10.85,487300.0,8.4884,8.5115,8.3348,8.3348,487300.0
2009-07-13 09:40:00,10.85,10.92,10.82,10.89,383200.0,8.3348,8.3886,8.3117,8.3655,383200.0
2009-07-13 09:45:00,10.89,10.98,10.85,10.96,482900.0,8.3655,8.4347,8.3348,8.4193,482900.0
2009-07-13 09:50:00,10.96,10.98,10.94,10.97,944800.0,8.4193,8.4347,8.4039,8.427,944800.0
2009-07-13 09:55:00,10.97,11.02,10.94,11.0,499600.0,8.427,8.4654,8.4039,8.45,499600.0
2009-07-13 10:00:00,10.99,10.99,10.96,10.97,385000.0,8.4423,8.4423,8.4193,8.427,385000.0
2009-07-13 10:05:00,10.97,11.01,10.97,10.99,396000.0,8.427,8.4577,8.427,8.4423,396000.0
2009-07-13 10:10:00,11.0,11.04,10.99,11.01,679900.0,8.45,8.4807,8.4423,8.4577,679900.0
2009-07-13 10:15:00,11.01,11.07,11.01,11.07,253600.0,8.4577,8.5038,8.4577,8.5038,253600.0
2009-07-13 10:20:00,11.06,11.1,11.06,11.1,484200.0,8.4961,8.5268,8.4961,8.5268,484200.0
2009-07-13 10:25:00,11.1,11.16,11.1,11.14,560900.0,8.5268,8.5729,8.5268,8.5576,560900.0
2009-07-13 10:30:00,11.14,11.2,11.12,11.17,629600.0,8.5576,8.6037,8.5422,8.5806,629600.0
2009-07-13 10:35:00,11.17,11.19,11.15,11.17,374500.0,8.5806,8.596,8.5652,8.5806,374500.0
2009-07-13 10:40:00,11.18,11.22,11.18,11.19,410800.0,8.5883,8.619,8.5883,8.596,410800.0
2009-07-13 10:45:00,11.2,11.25,11.19,11.21,420800.0,8.6037,8.6421,8.596,8.6113,420800.0
2009-07-13 10:50:00,11.21,11.24,11.2,11.24,173100.0,8.6113,8.6344,8.6037,8.6344,173100.0
2009-07-13 10:55:00,11.24,11.34,11.23,11.3,615400.0,8.6344,8.7112,8.6267,8.6805,615400.0
2009-07-13 11:00:00,11.29,11.33,11.28,11.32,357600.0,8.6728,8.7035,8.6651,8.6958,357600.0
2009-07-13 11:05:00,11.32,11.33,11.3,11.31,279900.0,8.6958,8.7035,8.6805,8.6882,279900.0
2009-07-13 11:10:00,11.31,11.34,11.31,11.33,234200.0,8.6882,8.7112,8.6882,8.7035,234200.0
2009-07-13 11:15:00,11.33,11.34,11.31,11.31,124100.0,8.7035,8.7112,8.6882,8.6882,124100.0
2009-07-13 11:20:00,11.31,11.34,11.3,11.33,202400.0,8.6882,8.7112,8.6805,8.7035,202400.0
2009-07-13 11:25:00,11.33,11.34,11.32,11.34,60500.0,8.7035,8.7112,8.6958,8.7112,60500.0
2009-07-13 11:30:00,11.34,11.4,11.33,11.39,360900.0,8.7112,8.7573,8.7035,8.7496,360900.0
2009-07-13 11:35:00,11.38,11.42,11.36,11.36,347400.0,8.7419,8.7727,8.7266,8.7266,347400.0
2009-07-13 11:40:00,11.36,11.37,11.35,11.35,204600.0,8.7266,8.7342,8.7189,8.7189,204600.0
2009-07-13 11:45:00,11.36,11.42,11.35,11.4,295700.0,8.7266,8.7727,8.7189,8.7573,295700.0
2009-07-13 11:50:00,11.41,11.43,11.38,11.38,174600.0,8.765,8.7803,8.7419,8.7419,174600.0
2009-07-13 11:55:00,11.38,11.4,11.36,11.4,195400.0,8.7419,8.7573,8.7266,8.7573,195400.0
2009-07-13 12:00:00,11.39,11.41,11.35,11.35,183600.0,8.7496,8.765,8.7189,8.7189,183600.0
2009-07-13 12:05:00,11.35,11.36,11.32,11.33,376800.0,8.7189,8.7266,8.6958,8.7035,376800.0
2009-07-13 12:10:00,11.34,11.37,11.34,11.37,79000.0,8.7112,8.7342,8.7112,8.7342,79000.0
2009-07-13 12:15:00,11.36,11.37,11.33,11.34,160200.0,8.7266,8.7342,8.7035,8.7112,160200.0
2009-07-13 12:20:00,11.34,11.36,11.33,11.36,60500.0,8.7112,8.7266,8.7035,8.7266,60500.0
2009-07-13 12:25:00,11.36,11.41,11.35,11.4,208600.0,8.7266,8.765,8.7189,8.7573,208600.0
2009-07-13 12:30:00,11.39,11.4,11.33,11.34,213900.0,8.7496,8.7573,8.7035,8.7112,213900.0
2009-07-13 12:35:00,11.34,11.37,11.33,11.36,143100.0,8.7112,8.7342,8.7035,8.7266,143100.0
2009-07-13 12:40:00,11.36,11.38,11.35,11.36,140500.0,8.7266,8.7419,8.7189,8.7266,140500.0
2009-07-13 12:45:00,11.37,11.38,11.34,11.36,98800.0,8.7342,8.7419,8.7112,8.7266,98800.0
2009-07-13 12:50:00,11.36,11.36,11.3,11.3,109600.0,8.7266,8.7266,8.6805,8.6805,109600.0
2009-07-13 12:55:00,11.31,11.32,11.3,11.31,64200.0,8.6882,8.6958,8.6805,8.6882,64200.0
2009-07-13 13:00:00,11.31,11.32,11.28,11.32,326800.0,8.6882,8.6958,8.6651,8.6958,326800.0
2009-07-13 13:05:00,11.32,11.32,11.28,11.31,230100.0,8.6958,8.6958,8.6651,8.6882,230100.0
2009-07-13 13:10:00,11.31,11.33,11.3,11.32,56800.0,8.6882,8.7035,8.6805,8.6958,56800.0
2009-07-13 13:15:00,11.33,11.34,11.31,11.33,119400.0,8.7035,8.7112,8.6882,8.7035,119400.0
2009-07-13 13:20:00,11.33,11.36,11.33,11.34,77900.0,8.7035,8.7266,8.7035,8.7112,77900.0
2009-07-13 13:25:00,11.34,11.35,11.32,11.32,52800.0,8.7112,8.7189,8.6958,8.6958,52800.0
2009-07-13 13:30:00,11.33,11.34,11.32,11.33,151400.0,8.7035,8.7112,8.6958,8.7035,151400.0
2009-07-13 13:35:00,11.33,11.34,11.33,11.33,17500.0,8.7035,8.7112,8.7035,8.7035,17500.0
2009-07-13 13:40:00,11.33,11.34,11.32,11.33,82500.0,8.7035,8.7112,8.6958,8.7035,82500.0
2009-07-13 13:45:00,11.32,11.33,11.3,11.3,58000.0,8.6958,8.7035,8.6805,8.6805,58000.0
2009-07-13 13:50:00,11.3,11.32,11.29,11.31,224100.0,8.6805,8.6958,8.6728,8.6882,224100.0
2009-07-13 13:55:00,11.31,11.33,11.3,11.31,110700.0,8.6882,8.7035,8.6805,8.6882,110700.0
2009-07-13 14:00:00,11.32,11.32,11.31,11.32,57500.0,8.6958,8.6958,8.6882,8.6958,57500.0
2009-07-13 14:05:00,11.32,11.32,11.3,11.31,35300.0,8.6958,8.6958,8.6805,8.6882,35300.0
2009-07-13 14:10:00,11.31,11.34,11.3,11.31,110900.0,8.6882,8.7112,8.6805,8.6882,110900.0
2009-07-13 14:15:00,11.31,11.34,11.31,11.31,64200.0,8.6882,8.7112,8.6882,8.6882,64200.0
2009-07-13 14:20:00,11.32,11.39,11.31,11.37,307200.0,8.6958,8.7496,8.6882,8.7342,307200.0
2009-07-13 14:25:00,11.38,11.38,11.36,11.37,109200.0,8.7419,8.7419,8.7266,8.7342,109200.0
2009-07-13 14:30:00,11.37,11.38,11.3,11.31,630800.0,8.7342,8.7419,8.6805,8.6882,630800.0
2009-07-13 14:35:00,11.32,11.34,11.31,11.33,33600.0,8.6958,8.7112,8.6882,8.7035,33600.0
2009-07-13 14:40:00,11.33,11.34,11.31,11.32,183200.0,8.7035,8.7112,8.6882,8.6958,183200.0
2009-07-13 14:45:00,11.32,11.32,11.31,11.31,37400.0,8.6958,8.6958,8.6882,8.6882,37400.0
2009-07-13 14:50:00,11.31,11.35,11.3,11.3,142400.0,8.6882,8.7189,8.6805,8.6805,142400.0
2009-07-13 14:55:00,11.31,11.33,11.29,11.31,117200.0,8.6882,8.7035,8.6728,8.6882,117200.0
2009-07-13 15:00:00,11.31,11.33,11.3,11.32,68300.0,8.6882,8.7035,8.6805,8.6958,68300.0
2009-07-13 15:05:00,11.32,11.33,11.32,11.33,88900.0,8.6958,8.7035,8.6958,8.7035,88900.0
2009-07-13 15:10:00,11.34,11.36,11.33,11.35,272000.0,8.7112,8.7266,8.7035,8.7189,272000.0
2009-07-13 15:15:00,11.34,11.36,11.33,11.36,155100.0,8.7112,8.7266,8.7035,8.7266,155100.0
2009-07-13 15:20:00,11.36,11.38,11.33,11.37,356000.0,8.7266,8.7419,8.7035,8.7342,356000.0
2009-07-13 15:25:00,11.38,11.38,11.36,11.36,64400.0,8.7419,8.7419,8.7266,8.7266,64400.0
2009-07-13 15:30:00,11.37,11.38,11.35,11.37,246000.0,8.7342,8.7419,8.7189,8.7342,246000.0
2009-07-13 15:35:00,11.37,11.4,11.36,11.4,208600.0,8.7342,8.7573,8.7266,8.7573,208600.0
2009-07-13 15:40:00,11.4,11.43,11.39,11.43,386500.0,8.7573,8.7803,8.7496,8.7803,386500.0
2009-07-13 15:45:00,11.42,11.43,11.41,11.42,479800.0,8.7727,8.7803,8.765,8.7727,479800.0
2009-07-13 15:50:00,11.42,11.42,11.37,11.38,992000.0,8.7727,8.7727,8.7342,8.7419,992000.0
2009-07-13 15:55:00,11.37,11.44,11.37,11.41,1402200.0,8.7342,8.788,8.7342,8.765,1402200.0
2009-07-14 09:30:00,11.44,11.57,11.42,11.53,524600.0,8.788,8.8879,8.7727,8.8572,524600.0
2009-07-14 09:35:00,11.53,11.64,11.5,11.55,839500.0,8.8572,8.9417,8.8341,8.8725,839500.0
2009-07-14 09:40:00,11.55,11.58,11.52,11.53,495900.0,8.8725,8.8956,8.8495,8.8572,495900.0
2009-07-14 09:45:00,11.52,11.55,11.49,11.54,352700.0,8.8495,8.8725,8.8264,8.8648,352700.0
2009-07-14 09:50:00,11.54,11.55,11.48,11.54,804700.0,8.8648,8.8725,8.8187,8.8648,804700.0
2009-07-14 09:55:00,11.54,11.6,11.5,11.5,536400.0,8.8648,8.9109,8.8341,8.8341,536400.0
2009-07-14 10:00:00,11.5,11.6,11.49,11.58,562200.0,8.8341,8.9109,8.8264,8.8956,562200.0
2009-07-14 10:05:00,11.58,11.64,11.57,11.63,366900.0,8.8956,8.9417,8.8879,8.934,366900.0
2009-07-14 10:10:00,11.62,11.65,11.57,11.57,771500.0,8.9263,8.9493,8.8879,8.8879,771500.0
2009-07-14 10:15:00,11.56,11.61,11.56,11.59,331400.0,8.8802,8.9186,8.8802,8.9032,331400.0
2009-07-14 10:20:00,11.59,11.59,11.51,11.56,326800.0,8.9032,8.9032,8.8418,8.8802,326800.0
2009-07-14 10:25:00,11.57,11.58,11.55,11.57,274500.0,8.8879,8.8956,8.8725,8.8879,274500.0
2009-07-14 10:30:00,11.57,11.58,11.51,11.52,459400.0,8.8879,8.8956,8.8418,8.8495,459400.0
2009-07-14 10:35:00,11.53,11.53,11.49,11.5,249700.0,8.8572,8.8572,8.8264,8.8341,249700.0
2009-07-14 10:40:00,11.51,11.52,11.45,11.47,216200.0,8.8418,8.8495,8.7957,8.8111,216200.0
2009-07-14 10:45:00,11.46,11.5,11.44,11.49,215300.0,8.8034,8.8341,8.788,8.8264,215300.0
2009-07-14 10:50:00,11.49,11.51,11.49,11.51,116500.0,8.8264,8.8418,8.8264,8.8418,116500.0
2009-07-14 10:55:00,11.5,11.53,11.49,11.52,214300.0,8.8341,8.8572,8.8264,8.8495,214300.0
2009-07-14 11:00:00,11.52,11.56,11.52,11.55,156600.0,8.8495,8.8802,8.8495,8.8725,156600.0
2009-07-14 11:05:00,11.55,11.57,11.52,11.53,190300.0,8.8725,8.8879,8.8495,8.8572,190300.0
2009-07-14 11:10:00,11.53,11.54,11.51,11.52,96800.0,8.8572,8.8648,8.8418,8.8495,96800.0
2009-07-14 11:15:00,11.53,11.6,11.53,11.57,203200.0,8.8572,8.9109,8.8572,8.8879,203200.0
2009-07-14 11:20:00,11.57,11.58,11.56,11.57,51200.0,8.8879,8.8956,8.8802,8.8879,51200.0
2009-07-14 11:25:00,11.56,11.61,11.56,11.57,192000.0,8.8802,8.9186,8.8802,8.8879,192000.0
2009-07-14 11:30:00,11.57,11.61,11.56,11.61,144000.0,8.8879,8.9186,8.8802,8.9186,144000.0
2009-07-14 11:35:00,11.61,11.61,11.58,11.6,94800.0,8.9186,8.9186,8.8956,8.9109,94800.0
2009-07-14 11:40:00,11.6,11.6,11.58,11.58,77300.0,8.9109,8.9109,8.8956,8.8956,77300.0
2009-07-14 11:45:00,11.58,11.63,11.58,11.61,265000.0,8.8956,8.934,8.8956,8.9186,265000.0
2009-07-14 11:50:00,11.62,11.64,11.61,11.64,114500.0,8.9263,8.9417,8.9186,8.9417,114500.0
2009-07-14 11:55:00,11.64,11.64,11.59,11.62,243200.0,8.9417,8.9417,8.9032,8.9263,243200.0
2009-07-14 12:00:00,11.62,11.62,11.6,11.61,52400.0,8.9263,8.9263,8.9109,8.9186,52400.0
2009-07-14 12:05:00,11.61,11.62,11.6,11.61,129100.0,8.9186,8.9263,8.9109,8.9186,129100.0
2009-07-14 12:10:00,11.6,11.62,11.59,11.6,202200.0,8.9109,8.9263,8.9032,8.9109,202200.0
2009-07-14 12:15:00,11.59,11.6,11.57,11.59,105200.0,8.9032,8.9109,8.8879,8.9032,105200.0
2009-07-14 12:20:00,11.59,11.59,11.53,11.53,168800.0,8.9032,8.9032,8.8572,8.8572,168800.0
2009-07-14 12:25:00,11.53,11.55,11.52,11.55,202400.0,8.8572,8.8725,8.8495,8.8725,202400.0
2009-07-14 12:30:00,11.55,11.57,11.54,11.56,162200.0,8.8725,8.8879,8.8648,8.8802,162200.0
2009-07-14 12:35:00,11.56,11.57,11.55,11.57,51600.0,8.8802,8.8879,8.8725,8.8879,51600.0
2009-07-14 12:40:00,11.57,11.59,11.56,11.58,101000.0,8.8879,8.9032,8.8802,8.8956,101000.0
2009-07-14 12:45:00,11.59,11.63,11.58,11.63,95900.0,8.9032,8.934,8.8956,8.934,95900.0
2009-07-14 12:50:00,11.62,11.63,11.6,11.6,80200.0,8.9263,8.934,8.9109,8.9109,80200.0
2009-07-14 12:55:00,11.6,11.61,11.6,11.6,43100.0,8.9109,8.9186,8.9109,8.9109,43100.0
2009-07-14 13:00:00,11.61,11.64,11.6,11.64,171400.0,8.9186,8.9417,8.9109,8.9417,171400.0
2009-07-14 13:05:00,11.64,11.64,11.62,11.62,91100.0,8.9417,8.9417,8.9263,8.9263,91100.0
2009-07-14 13:10:00,11.62,11.63,11.6,11.61,106600.0,8.9263,8.934,8.9109,8.9186,106600.0
2009-07-14 13:15:00,11.6,11.61,11.59,11.59,55400.0,8.9109,8.9186,8.9032,8.9032,55400.0
2009-07-14 13:20:00,11.6,11.6,11.58,11.58,84500.0,8.9109,8.9109,8.8956,8.8956,84500.0
2009-07-14 13:25:00,11.58,11.63,11.58,11.63,110100.0,8.8956,8.934,8.8956,8.934,110100.0
2009-07-14 13:30:00,11.63,11.65,11.63,11.65,349100.0,8.934,8.9493,8.934,8.9493,349100.0
2009-07-14 13:35:00,11.65,11.68,11.64,11.65,396800.0,8.9493,8.9724,8.9417,8.9493,396800.0
2009-07-14 13:40:00,11.65,11.65,11.64,11.64,21500.0,8.9493,8.9493,8.9417,8.9417,21500.0
2009-07-14 13:45:00,11.64,11.66,11.64,11.64,99100.0,8.9417,8.957,8.9417,8.9417,99100.0
2009-07-14 13:50:00,11.65,11.66,11.64,11.66,84000.0,8.9493,8.957,8.9417,8.957,84000.0
2009-07-14 13:55:00,11.65,11.66,11.64,11.64,148900.0,8.9493,8.957,8.9417,8.9417,148900.0
2009-07-14 14:00:00,11.65,11.65,11.59,11.6,214400.0,8.9493,8.9493,8.9032,8.9109,214400.0
2009-07-14 14:05:00,11.59,11.63,11.59,11.62,103000.0,8.9032,8.934,8.9032,8.9263,103000.0
2009-07-14 14:10:00,11.61,11.65,11.61,11.64,194000.0,8.9186,8.9493,8.9186,8.9417,194000.0
2009-07-14 14:15:00,11.64,11.65,11.62,11.63,118600.0,8.9417,8.9493,8.9263,8.934,118600.0
2009-07-14 14:20:00,11.63,11.63,11.62,11.62,49700.0,8.934,8.934,8.9263,8.9263,49700.0
2009-07-14 14:25:00,11.62,11.63,11.61,11.62,94700.0,8.9263,8.934,8.9186,8.9263,94700.0
2009-07-14 14:30:00,11.62,11.63,11.6,11.62,274600.0,8.9263,8.934,8.9109,8.9263,274600.0
2009-07-14 14:35:00,11.63,11.65,11.62,11.65,105300.0,8.934,8.9493,8.9263,8.9493,105300.0
2009-07-14 14:40:00,11.64,11.68,11.64,11.68,163800.0,8.9417,8.9724,8.9417,8.9724,163800.0
2009-07-14 14:45:00,11.68,11.69,11.64,11.65,285000.0,8.9724,8.9801,8.9417,8.9493,285000.0
2009-07-14 14:50:00,11.64,11.67,11.64,11.64,310100.0,8.9417,8.9647,8.9417,8.9417,310100.0
2009-07-14 14:55:00,11.64,11.65,11.62,11.63,199800.0,8.9417,8.9493,8.9263,8.934,199800.0
2009-07-14 15:00:00,11.63,11.65,11.62,11.64,238700.0,8.934,8.9493,8.9263,8.9417,238700.0
2009-07-14 15:05:00,11.64,11.64,11.61,11.63,129900.0,8.9417,8.9417,8.9186,8.934,129900.0
2009-07-14 15:10:00,11.62,11.65,11.62,11.64,100600.0,8.9263,8.9493,8.9263,8.9417,100600.0
2009-07-14 15:15:00,11.63,11.65,11.62,11.64,129400.0,8.934,8.9493,8.9263,8.9417,129400.0
2009-07-14 15:20:00,11.64,11.65,11.62,11.64,146800.0,8.9417,8.9493,8.9263,8.9417,146800.0
2009-07-14 15:25:00,11.65,11.65,11.61,11.63,406900.0,8.9493,8.9493,8.9186,8.934,406900.0
2009-07-14 15:30:00,11.63,11.64,11.61,11.61,170500.0,8.934,8.9417,8.9186,8.9186,170500.0
2009-07-14 15:35:00,11.62,11.62,11.57,11.6,665800.0,8.9263,8.9263,8.8879,8.9109,665800.0
2009-07-14 15:40:00,11.6,11.64,11.59,11.63,300800.0,8.9109,8.9417,8.9032,8.934,300800.0
2009-07-14 15:45:00,11.62,11.63,11.6,11.61,162000.0,8.9263,8.934,8.9109,8.9186,162000.0
2009-07-14 15:50:00,11.61,11.66,11.61,11.66,662400.0,8.9186,8.957,8.9186,8.957,662400.0
2009-07-14 15:55:00,11.66,11.66,11.62,11.63,1135100.0,8.957,8.957,8.9263,8.934,1135100.0
2009-07-15 09:30:00,11.87,11.96,11.83,11.92,1581200.0,9.1183,9.1875,9.0876,9.1567,1581200.0
2009-07-15 09:35:00,11.91,11.98,11.9,11.96,730900.0,9.1491,9.2028,9.1414,9.1875,730900.0
2009-07-15 09:40:00,11.95,11.98,11.95,11.98,594000.0,9.1798,9.2028,9.1798,9.2028,594000.0
2009-07-15 09:45:00,11.98,11.99,11.95,11.96,476300.0,9.2028,9.2105,9.1798,9.1875,476300.0
2009-07-15 09:50:00,11.96,11.98,11.86,11.87,914400.0,9.1875,9.2028,9.1107,9.1183,914400.0
2009-07-15 09:55:00,11.87,11.99,11.86,11.96,870900.0,9.1183,9.2105,9.1107,9.1875,870900.0
2009-07-15 10:00:00,11.96,12.03,11.96,12.02,964200.0,9.1875,9.2412,9.1875,9.2336,964200.0
2009-07-15 10:05:00,12.01,12.02,11.97,11.97,360600.0,9.2259,9.2336,9.1952,9.1952,360600.0
2009-07-15 10:10:00,11.97,12.04,11.96,12.04,651800.0,9.1952,9.2489,9.1875,9.2489,651800.0
2009-07-15 10:15:00,12.05,12.07,12.04,12.06,544600.0,9.2566,9.272,9.2489,9.2643,544600.0
2009-07-15 10:20:00,12.06,12.15,12.06,12.15,1189300.0,9.2643,9.3334,9.2643,9.3334,1189300.0
2009-07-15 10:25:00,12.15,12.16,12.14,12.15,396100.0,9.3334,9.3411,9.3257,9.3334,396100.0
2009-07-15 10:30:00,12.15,12.19,12.13,12.18,668300.0,9.3334,9.3642,9.3181,9.3565,668300.0
2009-07-15 10:35:00,12.18,12.22,12.17,12.19,582500.0,9.3565,9.3872,9.3488,9.3642,582500.0
2009-07-15 10:40:00,12.19,12.22,12.18,12.2,292400.0,9.3642,9.3872,9.3565,9.3718,292400.0
2009-07-15 10:45:00,12.19,12.24,12.18,12.23,734100.0,9.3642,9.4026,9.3565,9.3949,734100.0
2009-07-15 10:50:00,12.23,12.3,12.22,12.29,1057100.0,9.3949,9.4487,9.3872,9.441,1057100.0
2009-07-15 10:55:00,12.29,12.3,12.19,12.22,507800.0,9.441,9.4487,9.3642,9.3872,507800.0
2009-07-15 11:00:00,12.22,12.23,12.17,12.21,621000.0,9.3872,9.3949,9.3488,9.3795,621000.0
2009-07-15 11:05:00,12.21,12.24,12.21,12.23,358500.0,9.3795,9.4026,9.3795,9.3949,358500.0
2009-07-15 11:10:00,12.23,12.23,12.17,12.19,261300.0,9.3949,9.3949,9.3488,9.3642,261300.0
2009-07-15 11:15:00,12.19,12.2,12.19,12.2,211500.0,9.3642,9.3718,9.3642,9.3718,211500.0
2009-07-15 11:20:00,12.19,12.26,12.19,12.26,702200.0,9.3642,9.4179,9.3642,9.4179,702200.0
2009-07-15 11:25:00,12.26,12.29,12.22,12.22,588500.0,9.4179,9.441,9.3872,9.3872,588500.0
2009-07-15 11:30:00,12.22,12.24,12.18,12.2,462300.0,9.3872,9.4026,9.3565,9.3718,462300.0
2009-07-15 11:35:00,12.2,12.2,12.15,12.16,274200.0,9.3718,9.3718,9.3334,9.3411,274200.0
2009-07-15 11:40:00,12.16,12.18,12.14,12.18,272000.0,9.3411,9.3565,9.3257,9.3565,272000.0
2009-07-15 11:45:00,12.19,12.2,12.13,12.13,250800.0,9.3642,9.3718,9.3181,9.3181,250800.0
2009-07-15 11:50:00,12.13,12.15,12.12,12.13,676800.0,9.3181,9.3334,9.3104,9.3181,676800.0
2009-07-15 11:55:00,12.13,12.13,12.08,12.09,396100.0,9.3181,9.3181,9.2797,9.2873,396100.0
2009-07-15 12:00:00,12.08,12.09,12.04,12.06,518200.0,9.2797,9.2873,9.2489,9.2643,518200.0
2009-07-15 12:05:00,12.05,12.06,12.02,12.05,440100.0,9.2566,9.2643,9.2336,9.2566,440100.0
2009-07-15 12:10:00,12.05,12.09,12.04,12.08,500200.0,9.2566,9.2873,9.2489,9.2797,500200.0
2009-07-15 12:15:00,12.08,12.1,12.06,12.1,215500.0,9.2797,9.295,9.2643,9.295,215500.0
2009-07-15 12:20:00,12.1,12.12,12.08,12.08,229800.0,9.295,9.3104,9.2797,9.2797,229800.0
2009-07-15 12:25:00,12.08,12.09,12.06,12.06,90700.0,9.2797,9.2873,9.2643,9.2643,90700.0
2009-07-15 12:30:00,12.06,12.06,12.03,12.04,331600.0,9.2643,9.2643,9.2412,9.2489,331600.0
2009-07-15 12:35:00,12.03,12.04,12.01,12.02,190700.0,9.2412,9.2489,9.2259,9.2336,190700.0
2009-07-15 12:40:00,12.01,12.02,12.0,12.0,727600.0,9.2259,9.2336,9.2182,9.2182,727600.0
2009-07-15 12:45:00,12.0,12.02,12.0,12.02,52000.0,9.2182,9.2336,9.2182,9.2336,52000.0
2009-07-15 12:50:00,12.02,12.1,12.0,12.09,744700.0,9.2336,9.295,9.2182,9.2873,744700.0
2009-07-15 12:55:00,12.09,12.09,12.06,12.07,119500.0,9.2873,9.2873,9.2643,9.272,119500.0
2009-07-15 13:00:00,12.06,12.06,12.04,12.05,161500.0,9.2643,9.2643,9.2489,9.2566,161500.0
2009-07-15 13:05:00,12.06,12.07,12.05,12.06,143600.0,9.2643,9.272,9.2566,9.2643,143600.0
2009-07-15 13:10:00,12.06,12.07,12.05,12.07,54200.0,9.2643,9.272,9.2566,9.272,54200.0
2009-07-15 13:15:00,12.07,12.1,12.06,12.09,133000.0,9.272,9.295,9.2643,9.2873,133000.0
2009-07-15 13:20:00,12.09,12.11,12.07,12.11,306700.0,9.2873,9.3027,9.272,9.3027,306700.0
2009-07-15 13:25:00,12.1,12.16,12.1,12.14,233300.0,9.295,9.3411,9.295,9.3257,233300.0
2009-07-15 13:30:00,12.14,12.15,12.11,12.13,187100.0,9.3257,9.3334,9.3027,9.3181,187100.0
2009-07-15 13:35:00,12.13,12.14,12.12,12.13,99900.0,9.3181,9.3257,9.3104,9.3181,99900.0
2009-07-15 13:40:00,12.13,12.14,12.11,12.14,163800.0,9.3181,9.3257,9.3027,9.3257,163800.0
2009-07-15 13:45:00,12.14,12.14,12.12,12.13,93700.0,9.3257,9.3257,9.3104,9.3181,93700.0
2009-07-15 13:50:00,12.12,12.21,12.12,12.18,465600.0,9.3104,9.3795,9.3104,9.3565,465600.0
2009-07-15 13:55:00,12.19,12.19,12.17,12.17,151900.0,9.3642,9.3642,9.3488,9.3488,151900.0
2009-07-15 14:00:00,12.17,12.17,12.13,12.15,234500.0,9.3488,9.3488,9.3181,9.3334,234500.0
2009-07-15 14:05:00,12.15,12.19,12.14,12.17,182800.0,9.3334,9.3642,9.3257,9.3488,182800.0
2009-07-15 14:10:00,12.17,12.18,12.15,12.16,210300.0,9.3488,9.3565,9.3334,9.3411,210300.0
2009-07-15 14:15:00,12.17,12.19,12.16,12.17,191700.0,9.3488,9.3642,9.3411,9.3488,191700.0
2009-07-15 14:20:00,12.18,12.18,12.15,12.17,245200.0,9.3565,9.3565,9.3334,9.3488,245200.0
2009-07-15 14:25:00,12.17,12.17,12.1,12.13,325400.0,9.3488,9.3488,9.295,9.3181,325400.0
2009-07-15 14:30:00,12.13,12.19,12.13,12.15,598500.0,9.3181,9.3642,9.3181,9.3334,598500.0
2009-07-15 14:35:00,12.15,12.16,12.14,12.15,291300.0,9.3334,9.3411,9.3257,9.3334,291300.0
2009-07-15 14:40:00,12.15,12.19,12.15,12.17,521900.0,9.3334,9.3642,9.3334,9.3488,521900.0
2009-07-15 14:45:00,12.17,12.26,12.15,12.26,1006400.0,9.3488,9.4179,9.3334,9.4179,1006400.0
2009-07-15 14:50:00,12.27,12.27,12.25,12.25,232800.0,9.4256,9.4256,9.4102,9.4102,232800.0
2009-07-15 14:55:00,12.25,12.29,12.25,12.27,258800.0,9.4102,9.441,9.4102,9.4256,258800.0
2009-07-15 15:00:00,12.27,12.29,12.27,12.27,295700.0,9.4256,9.441,9.4256,9.4256,295700.0
2009-07-15 15:05:00,12.27,12.28,12.26,12.26,154100.0,9.4256,9.4333,9.4179,9.4179,154100.0
2009-07-15 15:10:00,12.26,12.3,12.26,12.27,321400.0,9.4179,9.4487,9.4179,9.4256,321400.0
2009-07-15 15:15:00,12.27,12.28,12.25,12.25,161800.0,9.4256,9.4333,9.4102,9.4102,161800.0
2009-07-15 15:20:00,12.25,12.27,12.23,12.24,297400.0,9.4102,9.4256,9.3949,9.4026,297400.0
2009-07-15 15:25:00,12.23,12.24,12.2,12.2,184400.0,9.3949,9.4026,9.3718,9.3718,184400.0
2009-07-15 15:30:00,12.21,12.26,12.2,12.25,519900.0,9.3795,9.4179,9.3718,9.4102,519900.0
2009-07-15 15:35:00,12.24,12.28,12.24,12.25,631500.0,9.4026,9.4333,9.4026,9.4102,631500.0
2009-07-15 15:40:00,12.26,12.3,12.26,12.29,764100.0,9.4179,9.4487,9.4179,9.441,764100.0
2009-07-15 15:45:00,12.29,12.3,12.27,12.3,968500.0,9.441,9.4487,9.4256,9.4487,968500.0
2009-07-15 15:50:00,12.3,12.34,12.29,12.3,1117500.0,9.4487,9.4794,9.441,9.4487,1117500.0
2009-07-15 15:55:00,12.31,12.33,12.3,12.3,1667700.0,9.4563,9.4717,9.4487,9.4487,1667700.0
2009-07-16 09:30:00,12.21,12.27,12.11,12.27,382700.0,9.3795,9.4256,9.3027,9.4256,382700.0
2009-07-16 09:35:00,12.27,12.36,12.26,12.31,441100.0,9.4256,9.4947,9.4179,9.4563,441100.0
2009-07-16 09:40:00,12.3,12.32,12.2,12.22,575600.0,9.4487,9.464,9.3718,9.3872,575600.0
2009-07-16 09:45:00,12.23,12.27,12.22,12.25,431000.0,9.3949,9.4256,9.3872,9.4102,431000.0
2009-07-16 09:50:00,12.25,12.4,12.25,12.39,448000.0,9.4102,9.5255,9.4102,9.5178,448000.0
2009-07-16 09:55:00,12.39,12.39,12.35,12.35,260300.0,9.5178,9.5178,9.4871,9.4871,260300.0
2009-07-16 10:00:00,12.35,12.36,12.25,12.27,1072100.0,9.4871,9.4947,9.4102,9.4256,1072100.0
2009-07-16 10:05:00,12.26,12.34,12.26,12.33,383400.0,9.4179,9.4794,9.4179,9.4717,383400.0
2009-07-16 10:10:00,12.34,12.36,12.28,12.34,803300.0,9.4794,9.4947,9.4333,9.4794,803300.0
2009-07-16 10:15:00,12.34,12.37,12.28,12.33,930500.0,9.4794,9.5024,9.4333,9.4717,930500.0
2009-07-16 10:20:00,12.33,12.38,12.32,12.35,890800.0,9.4717,9.5101,9.464,9.4871,890800.0
2009-07-16 10:25:00,12.36,12.4,12.34,12.35,467100.0,9.4947,9.5255,9.4794,9.4871,467100.0
2009-07-16 10:30:00,12.35,12.42,12.34,12.4,275900.0,9.4871,9.5408,9.4794,9.5255,275900.0
2009-07-16 10:35:00,12.4,12.43,12.39,12.4,186800.0,9.5255,9.5485,9.5178,9.5255,186800.0
2009-07-16 10:40:00,12.4,12.43,12.4,12.42,103600.0,9.5255,9.5485,9.5255,9.5408,103600.0
2009-07-16 10:45:00,12.42,12.43,12.37,12.37,110100.0,9.5408,9.5485,9.5024,9.5024,110100.0
2009-07-16 10:50:00,12.38,12.4,12.36,12.37,351800.0,9.5101,9.5255,9.4947,9.5024,351800.0
2009-07-16 10:55:00,12.38,12.4,12.36,12.38,328600.0,9.5101,9.5255,9.4947,9.5101,328600.0
2009-07-16 11:00:00,12.38,12.41,12.37,12.41,120800.0,9.5101,9.5332,9.5024,9.5332,120800.0
2009-07-16 11:05:00,12.4,12.43,12.4,12.42,161700.0,9.5255,9.5485,9.5255,9.5408,161700.0
2009-07-16 11:10:00,12.41,12.43,12.4,12.42,226800.0,9.5332,9.5485,9.5255,9.5408,226800.0
2009-07-16 11:15:00,12.41,12.42,12.39,12.42,187300.0,9.5332,9.5408,9.5178,9.5408,187300.0
2009-07-16 11:20:00,12.42,12.46,12.42,12.46,157800.0,9.5408,9.5716,9.5408,9.5716,157800.0
2009-07-16 11:25:00,12.46,12.46,12.45,12.45,190100.0,9.5716,9.5716,9.5639,9.5639,190100.0
2009-07-16 11:30:00,12.45,12.46,12.42,12.43,591500.0,9.5639,9.5716,9.5408,9.5485,591500.0
2009-07-16 11:35:00,12.43,12.45,12.39,12.45,316500.0,9.5485,9.5639,9.5178,9.5639,316500.0
2009-07-16 11:40:00,12.46,12.5,12.44,12.49,341700.0,9.5716,9.6023,9.5562,9.5946,341700.0
2009-07-16 11:45:00,12.49,12.52,12.49,12.52,278600.0,9.5946,9.6177,9.5946,9.6177,278600.0
2009-07-16 11:50:00,12.52,12.53,12.5,12.52,661600.0,9.6177,9.6253,9.6023,9.6177,661600.0
2009-07-16 11:55:00,12.53,12.55,12.51,12.53,383500.0,9.6253,9.6407,9.61,9.6253,383500.0
2009-07-16 12:00:00,12.52,12.53,12.51,12.53,204000.0,9.6177,9.6253,9.61,9.6253,204000.0
2009-07-16 12:05:00,12.53,12.53,12.49,12.51,201800.0,9.6253,9.6253,9.5946,9.61,201800.0
2009-07-16 12:10:00,12.51,12.53,12.5,12.52,419900.0,9.61,9.6253,9.6023,9.6177,419900.0
2009-07-16 12:15:00,12.52,12.52,12.47,12.48,256900.0,9.6177,9.6177,9.5792,9.5869,256900.0
2009-07-16 12:20:00,12.48,12.5,12.47,12.49,155700.0,9.5869,9.6023,9.5792,9.5946,155700.0
2009-07-16 12:25:00,12.49,12.5,12.48,12.49,39300.0,9.5946,9.6023,9.5869,9.5946,39300.0
2009-07-16 12:30:00,12.49,12.5,12.47,12.49,92000.0,9.5946,9.6023,9.5792,9.5946,92000.0
2009-07-16 12:35:00,12.5,12.5,12.43,12.44,261100.0,9.6023,9.6023,9.5485,9.5562,261100.0
2009-07-16 12:40:00,12.43,12.5,12.43,12.49,270600.0,9.5485,9.6023,9.5485,9.5946,270600.0
2009-07-16 12:45:00,12.49,12.5,12.45,12.47,218600.0,9.5946,9.6023,9.5639,9.5792,218600.0
2009-07-16 12:50:00,12.47,12.48,12.45,12.46,245700.0,9.5792,9.5869,9.5639,9.5716,245700.0
2009-07-16 12:55:00,12.45,12.46,12.43,12.43,201800.0,9.5639,9.5716,9.5485,9.5485,201800.0
2009-07-16 13:00:00,12.43,12.46,12.43,12.46,134100.0,9.5485,9.5716,9.5485,9.5716,134100.0
2009-07-16 13:05:00,12.45,12.46,12.42,12.43,60200.0,9.5639,9.5716,9.5408,9.5485,60200.0
2009-07-16 13:10:00,12.43,12.47,12.43,12.45,251600.0,9.5485,9.5792,9.5485,9.5639,251600.0
2009-07-16 13:15:00,12.44,12.45,12.43,12.43,157900.0,9.5562,9.5639,9.5485,9.5485,157900.0
2009-07-16 13:20:00,12.44,12.44,12.41,12.41,122200.0,9.5562,9.5562,9.5332,9.5332,122200.0
2009-07-16 13:25:00,12.41,12.44,12.41,12.43,204100.0,9.5332,9.5562,9.5332,9.5485,204100.0
2009-07-16 13:30:00,12.42,12.45,12.42,12.44,223700.0,9.5408,9.5639,9.5408,9.5562,223700.0
2009-07-16 13:35:00,12.44,12.45,12.43,12.44,307600.0,9.5562,9.5639,9.5485,9.5562,307600.0
2009-07-16 13:40:00,12.44,12.46,12.44,12.46,170500.0,9.5562,9.5716,9.5562,9.5716,170500.0
2009-07-16 13:45:00,12.46,12.5,12.45,12.5,142700.0,9.5716,9.6023,9.5639,9.6023,142700.0
2009-07-16 13:50:00,12.5,12.52,12.49,12.51,362100.0,9.6023,9.6177,9.5946,9.61,362100.0
2009-07-16 13:55:00,12.51,12.55,12.5,12.54,357100.0,9.61,9.6407,9.6023,9.633,357100.0
2009-07-16 14:00:00,12.54,12.6,12.54,12.58,740300.0,9.633,9.6791,9.633,9.6637,740300.0
2009-07-16 14:05:00,12.59,12.6,12.57,12.58,163000.0,9.6714,9.6791,9.6561,9.6637,163000.0
2009-07-16 14:10:00,12.58,12.6,12.57,12.6,208400.0,9.6637,9.6791,9.6561,9.6791,208400.0
2009-07-16 14:15:00,12.6,12.63,12.6,12.61,304900.0,9.6791,9.7022,9.6791,9.6868,304900.0
2009-07-16 14:20:00,12.62,12.63,12.61,12.63,161500.0,9.6945,9.7022,9.6868,9.7022,161500.0
2009-07-16 14:25:00,12.62,12.66,12.62,12.64,306600.0,9.6945,9.7252,9.6945,9.7098,306600.0
2009-07-16 14:30:00,12.64,12.65,12.61,12.61,107400.0,9.7098,9.7175,9.6868,9.6868,107400.0
2009-07-16 14:35:00,12.62,12.63,12.61,12.63,65500.0,9.6945,9.7022,9.6868,9.7022,65500.0
2009-07-16 14:40:00,12.63,12.63,12.61,12.61,106600.0,9.7022,9.7022,9.6868,9.6868,106600.0
2009-07-16 14:45:00,12.61,12.64,12.6,12.63,110800.0,9.6868,9.7098,9.6791,9.7022,110800.0
2009-07-16 14:50:00,12.63,12.65,12.63,12.64,105500.0,9.7022,9.7175,9.7022,9.7098,105500.0
2009-07-16 14:55:00,12.64,12.65,12.63,12.63,116100.0,9.7098,9.7175,9.7022,9.7022,116100.0
2009-07-16 15:00:00,12.63,12.64,12.59,12.61,346900.0,9.7022,9.7098,9.6714,9.6868,346900.0
2009-07-16 15:05:00,12.61,12.62,12.61,12.61,238400.0,9.6868,9.6945,9.6868,9.6868,238400.0
2009-07-16 15:10:00,12.61,12.64,12.61,12.63,268600.0,9.6868,9.7098,9.6868,9.7022,268600.0
2009-07-16 15:15:00,12.63,12.63,12.62,12.63,66500.0,9.7022,9.7022,9.6945,9.7022,66500.0
2009-07-16 15:20:00,12.62,12.65,12.62,12.64,158300.0,9.6945,9.7175,9.6945,9.7098,158300.0
2009-07-16 15:25:00,12.64,12.66,12.62,12.66,655000.0,9.7098,9.7252,9.6945,9.7252,655000.0
2009-07-16 15:30:00,12.66,12.66,12.61,12.65,755500.0,9.7252,9.7252,9.6868,9.7175,755500.0
2009-07-16 15:35:00,12.64,12.68,12.64,12.67,493100.0,9.7098,9.7406,9.7098,9.7329,493100.0
2009-07-16 15:40:00,12.66,12.76,12.66,12.73,1085700.0,9.7252,9.802,9.7252,9.779,1085700.0
2009-07-16 15:45:00,12.73,12.73,12.7,12.71,617500.0,9.779,9.779,9.7559,9.7636,617500.0
2009-07-16 15:50:00,12.72,12.75,12.7,12.74,894900.0,9.7713,9.7943,9.7559,9.7867,894900.0
2009-07-16 15:55:00,12.74,12.75,12.71,12.74,2376900.0,9.7867,9.7943,9.7636,9.7867,2376900.0
2009-07-17 09:30:00,12.73,12.75,12.5,12.51,1722300.0,9.779,9.7943,9.6023,9.61,1722300.0
2009-07-17 09:35:00,12.5,12.57,12.41,12.42,656600.0,9.6023,9.6561,9.5332,9.5408,656600.0
2009-07-17 09:40:00,12.41,12.41,12.33,12.34,1860000.0,9.5332,9.5332,9.4717,9.4794,1860000.0
2009-07-17 09:45:00,12.34,12.45,12.33,12.35,720200.0,9.4794,9.5639,9.4717,9.4871,720200.0
2009-07-17 09:50:00,12.36,12.37,12.33,12.36,241400.0,9.4947,9.5024,9.4717,9.4947,241400.0
2009-07-17 09:55:00,12.36,12.4,12.33,12.35,322400.0,9.4947,9.5255,9.4717,9.4871,322400.0
2009-07-17 10:00:00,12.34,12.35,12.3,12.31,381300.0,9.4794,9.4871,9.4487,9.4563,381300.0
2009-07-17 10:05:00,12.3,12.36,12.29,12.3,572700.0,9.4487,9.4947,9.441,9.4487,572700.0
2009-07-17 10:10:00,12.3,12.42,12.29,12.36,539800.0,9.4487,9.5408,9.441,9.4947,539800.0
2009-07-17 10:15:00,12.36,12.42,12.32,12.4,478900.0,9.4947,9.5408,9.464,9.5255,478900.0
2009-07-17 10:20:00,12.39,12.45,12.38,12.44,387600.0,9.5178,9.5639,9.5101,9.5562,387600.0
2009-07-17 10:25:00,12.44,12.45,12.41,12.44,172700.0,9.5562,9.5639,9.5332,9.5562,172700.0
2009-07-17 10:30:00,12.45,12.46,12.43,12.45,208900.0,9.5639,9.5716,9.5485,9.5639,208900.0
2009-07-17 10:35:00,12.45,12.45,12.43,12.43,78200.0,9.5639,9.5639,9.5485,9.5485,78200.0
2009-07-17 10:40:00,12.44,12.45,12.41,12.44,348700.0,9.5562,9.5639,9.5332,9.5562,348700.0
2009-07-17 10:45:00,12.45,12.49,12.43,12.43,295600.0,9.5639,9.5946,9.5485,9.5485,295600.0
2009-07-17 10:50:00,12.44,12.46,12.4,12.4,233600.0,9.5562,9.5716,9.5255,9.5255,233600.0
2009-07-17 10:55:00,12.4,12.45,12.39,12.41,290000.0,9.5255,9.5639,9.5178,9.5332,290000.0
2009-07-17 11:00:00,12.41,12.47,12.41,12.42,228600.0,9.5332,9.5792,9.5332,9.5408,228600.0
2009-07-17 11:05:00,12.42,12.43,12.38,12.39,229400.0,9.5408,9.5485,9.5101,9.5178,229400.0
2009-07-17 11:10:00,12.4,12.4,12.37,12.38,154700.0,9.5255,9.5255,9.5024,9.5101,154700.0
2009-07-17 11:15:00,12.38,12.41,12.36,12.38,132500.0,9.5101,9.5332,9.4947,9.5101,132500.0
2009-07-17 11:20:00,12.38,12.43,12.37,12.43,133600.0,9.5101,9.5485,9.5024,9.5485,133600.0
2009-07-17 11:25:00,12.43,12.46,12.4,12.44,258700.0,9.5485,9.5716,9.5255,9.5562,258700.0
2009-07-17 11:30:00,12.44,12.44,12.39,12.4,104700.0,9.5562,9.5562,9.5178,9.5255,104700.0
2009-07-17 11:35:00,12.4,12.44,12.39,12.44,243500.0,9.5255,9.5562,9.5178,9.5562,243500.0
2009-07-17 11:40:00,12.44,12.44,12.43,12.44,66800.0,9.5562,9.5562,9.5485,9.5562,66800.0
2009-07-17 11:45:00,12.43,12.45,12.4,12.45,177500.0,9.5485,9.5639,9.5255,9.5639,177500.0
2009-07-17 11:50:00,12.45,12.45,12.43,12.45,151700.0,9.5639,9.5639,9.5485,9.5639,151700.0
2009-07-17 11:55:00,12.44,12.47,12.44,12.45,290900.0,9.5562,9.5792,9.5562,9.5639,290900.0
2009-07-17 12:00:00,12.45,12.47,12.44,12.46,98500.0,9.5639,9.5792,9.5562,9.5716,98500.0
2009-07-17 12:05:00,12.46,12.49,12.46,12.48,122800.0,9.5716,9.5946,9.5716,9.5869,122800.0
2009-07-17 12:10:00,12.49,12.5,12.46,12.5,100800.0,9.5946,9.6023,9.5716,9.6023,100800.0
2009-07-17 12:15:00,12.5,12.5,12.49,12.5,152600.0,9.6023,9.6023,9.5946,9.6023,152600.0
2009-07-17 12:20:00,12.5,12.54,12.49,12.51,411900.0,9.6023,9.633,9.5946,9.61,411900.0
2009-07-17 12:25:00,12.51,12.51,12.48,12.49,118900.0,9.61,9.61,9.5869,9.5946,118900.0
2009-07-17 12:30:00,12.48,12.5,12.48,12.49,126100.0,9.5869,9.6023,9.5869,9.5946,126100.0
2009-07-17 12:35:00,12.5,12.52,12.49,12.52,189100.0,9.6023,9.6177,9.5946,9.6177,189100.0
2009-07-17 12:40:00,12.52,12.53,12.51,12.52,125700.0,9.6177,9.6253,9.61,9.6177,125700.0
2009-07-17 12:45:00,12.51,12.52,12.5,12.51,290300.0,9.61,9.6177,9.6023,9.61,290300.0
2009-07-17 12:50:00,12.52,12.54,12.5,12.53,111400.0,9.6177,9.633,9.6023,9.6253,111400.0
2009-07-17 12:55:00,12.53,12.55,12.52,12.53,111800.0,9.6253,9.6407,9.6177,9.6253,111800.0
2009-07-17 13:00:00,12.54,12.54,12.53,12.53,27900.0,9.633,9.633,9.6253,9.6253,27900.0
2009-07-17 13:05:00,12.54,12.55,12.53,12.55,51500.0,9.633,9.6407,9.6253,9.6407,51500.0
2009-07-17 13:10:00,12.55,12.55,12.54,12.54,68800.0,9.6407,9.6407,9.633,9.633,68800.0
2009-07-17 13:15:00,12.54,12.57,12.54,12.57,302300.0,9.633,9.6561,9.633,9.6561,302300.0
2009-07-17 13:20:00,12.56,12.59,12.56,12.58,202600.0,9.6484,9.6714,9.6484,9.6637,202600.0
2009-07-17 13:25:00,12.58,12.59,12.57,12.57,140000.0,9.6637,9.6714,9.6561,9.6561,140000.0
2009-07-17 13:30:00,12.58,12.59,12.57,12.59,177200.0,9.6637,9.6714,9.6561,9.6714,177200.0
2009-07-17 13:35:00,12.59,12.6,12.58,12.59,249100.0,9.6714,9.6791,9.6637,9.6714,249100.0
2009-07-17 13:40:00,12.58,12.59,12.58,12.59,150100.0,9.6637,9.6714,9.6637,9.6714,150100.0
2009-07-17 13:45:00,12.59,12.59,12.58,12.59,97800.0,9.6714,9.6714,9.6637,9.6714,97800.0
2009-07-17 13:50:00,12.59,12.59,12.56,12.57,234800.0,9.6714,9.6714,9.6484,9.6561,234800.0
2009-07-17 13:55:00,12.58,12.58,12.56,12.56,121800.0,9.6637,9.6637,9.6484,9.6484,121800.0
2009-07-17 14:00:00,12.57,12.57,12.54,12.55,282200.0,9.6561,9.6561,9.633,9.6407,282200.0
2009-07-17 14:05:00,12.55,12.58,12.55,12.57,230400.0,9.6407,9.6637,9.6407,9.6561,230400.0
2009-07-17 14:10:00,12.57,12.58,12.56,12.57,265400.0,9.6561,9.6637,9.6484,9.6561,265400.0
2009-07-17 14:15:00,12.57,12.57,12.56,12.57,35300.0,9.6561,9.6561,9.6484,9.6561,35300.0
2009-07-17 14:20:00,12.57,12.58,12.56,12.57,382000.0,9.6561,9.6637,9.6484,9.6561,382000.0
2009-07-17 14:25:00,12.57,12.58,12.56,12.58,95700.0,9.6561,9.6637,9.6484,9.6637,95700.0
2009-07-17 14:30:00,12.58,12.6,12.57,12.59,131100.0,9.6637,9.6791,9.6561,9.6714,131100.0
2009-07-17 14:35:00,12.58,12.6,12.58,12.59,132700.0,9.6637,9.6791,9.6637,9.6714,132700.0
2009-07-17 14:40:00,12.58,12.62,12.58,12.61,151200.0,9.6637,9.6945,9.6637,9.6868,151200.0
2009-07-17 14:45:00,12.61,12.62,12.57,12.58,297000.0,9.6868,9.6945,9.6561,9.6637,297000.0
2009-07-17 14:50:00,12.58,12.62,12.58,12.61,134900.0,9.6637,9.6945,9.6637,9.6868,134900.0
2009-07-17 14:55:00,12.61,12.62,12.59,12.59,300600.0,9.6868,9.6945,9.6714,9.6714,300600.0
2009-07-17 15:00:00,12.59,12.62,12.59,12.6,443700.0,9.6714,9.6945,9.6714,9.6791,443700.0
2009-07-17 15:05:00,12.6,12.62,12.6,12.61,297400.0,9.6791,9.6945,9.6791,9.6868,297400.0
2009-07-17 15:10:00,12.62,12.62,12.6,12.61,100900.0,9.6945,9.6945,9.6791,9.6868,100900.0
2009-07-17 15:15:00,12.6,12.61,12.6,12.61,115000.0,9.6791,9.6868,9.6791,9.6868,115000.0
2009-07-17 15:20:00,12.61,12.62,12.6,12.6,253300.0,9.6868,9.6945,9.6791,9.6791,253300.0
2009-07-17 15:25:00,12.6,12.6,12.59,12.59,134400.0,9.6791,9.6791,9.6714,9.6714,134400.0
2009-07-17 15:30:00,12.6,12.6,12.57,12.57,416000.0,9.6791,9.6791,9.6561,9.6561,416000.0
2009-07-17 15:35:00,12.57,12.59,12.57,12.59,234900.0,9.6561,9.6714,9.6561,9.6714,234900.0
2009-07-17 15:40:00,12.58,12.62,12.58,12.61,147800.0,9.6637,9.6945,9.6637,9.6868,147800.0
2009-07-17 15:45:00,12.62,12.65,12.61,12.65,431400.0,9.6945,9.7175,9.6868,9.7175,431400.0
2009-07-17 15:50:00,12.65,12.7,12.64,12.68,664700.0,9.7175,9.7559,9.7098,9.7406,664700.0
2009-07-17 15:55:00,12.68,12.7,12.67,12.67,888400.0,9.7406,9.7559,9.7329,9.7329,888400.0
2009-07-20 09:30:00,12.74,12.75,12.54,12.59,495100.0,9.7867,9.7943,9.633,9.6714,495100.0
2009-07-20 09:35:00,12.59,12.74,12.58,12.73,832200.0,9.6714,9.7867,9.6637,9.779,832200.0
2009-07-20 09:40:00,12.75,12.75,12.56,12.59,489900.0,9.7943,9.7943,9.6484,9.6714,489900.0
2009-07-20 09:45:00,12.6,12.72,12.59,12.69,415100.0,9.6791,9.7713,9.6714,9.7483,415100.0
2009-07-20 09:50:00,12.69,12.77,12.68,12.77,413100.0,9.7483,9.8097,9.7406,9.8097,413100.0
2009-07-20 09:55:00,12.77,12.83,12.77,12.82,364500.0,9.8097,9.8558,9.8097,9.8481,364500.0
2009-07-20 10:00:00,12.82,12.86,12.8,12.83,396700.0,9.8481,9.8788,9.8328,9.8558,396700.0
2009-07-20 10:05:00,12.84,12.86,12.74,12.74,346200.0,9.8635,9.8788,9.7867,9.7867,346200.0
2009-07-20 10:10:00,12.75,12.79,12.71,12.72,401400.0,9.7943,9.8251,9.7636,9.7713,401400.0
2009-07-20 10:15:00,12.72,12.78,12.71,12.75,368600.0,9.7713,9.8174,9.7636,9.7943,368600.0
2009-07-20 10:20:00,12.75,12.75,12.64,12.66,485200.0,9.7943,9.7943,9.7098,9.7252,485200.0
2009-07-20 10:25:00,12.66,12.66,12.6,12.63,459700.0,9.7252,9.7252,9.6791,9.7022,459700.0
2009-07-20 10:30:00,12.62,12.63,12.59,12.61,462200.0,9.6945,9.7022,9.6714,9.6868,462200.0
2009-07-20 10:35:00,12.61,12.66,12.61,12.61,481500.0,9.6868,9.7252,9.6868,9.6868,481500.0
2009-07-20 10:40:00,12.62,12.67,12.61,12.67,117600.0,9.6945,9.7329,9.6868,9.7329,117600.0
2009-07-20 10:45:00,12.67,12.7,12.65,12.66,207200.0,9.7329,9.7559,9.7175,9.7252,207200.0
2009-07-20 10:50:00,12.66,12.66,12.61,12.62,358600.0,9.7252,9.7252,9.6868,9.6945,358600.0
2009-07-20 10:55:00,12.62,12.67,12.62,12.66,99100.0,9.6945,9.7329,9.6945,9.7252,99100.0
2009-07-20 11:00:00,12.65,12.68,12.65,12.66,144500.0,9.7175,9.7406,9.7175,9.7252,144500.0
2009-07-20 11:05:00,12.66,12.66,12.65,12.66,26300.0,9.7252,9.7252,9.7175,9.7252,26300.0
2009-07-20 11:10:00,12.66,12.68,12.65,12.68,88800.0,9.7252,9.7406,9.7175,9.7406,88800.0
2009-07-20 11:15:00,12.68,12.73,12.67,12.72,225200.0,9.7406,9.779,9.7329,9.7713,225200.0
2009-07-20 11:20:00,12.73,12.73,12.72,12.73,64200.0,9.779,9.779,9.7713,9.779,64200.0
2009-07-20 11:25:00,12.72,12.74,12.72,12.72,80000.0,9.7713,9.7867,9.7713,9.7713,80000.0
2009-07-20 11:30:00,12.72,12.74,12.72,12.73,165800.0,9.7713,9.7867,9.7713,9.779,165800.0
2009-07-20 11:35:00,12.74,12.74,12.73,12.74,50700.0,9.7867,9.7867,9.779,9.7867,50700.0
2009-07-20 11:40:00,12.73,12.75,12.73,12.75,68900.0,9.779,9.7943,9.779,9.7943,68900.0
2009-07-20 11:45:00,12.75,12.78,12.73,12.73,168700.0,9.7943,9.8174,9.779,9.779,168700.0
2009-07-20 11:50:00,12.74,12.74,12.71,12.72,80400.0,9.7867,9.7867,9.7636,9.7713,80400.0
2009-07-20 11:55:00,12.73,12.73,12.69,12.72,110200.0,9.779,9.779,9.7483,9.7713,110200.0
2009-07-20 12:00:00,12.72,12.75,12.7,12.7,166900.0,9.7713,9.7943,9.7559,9.7559,166900.0
2009-07-20 12:05:00,12.75,12.75,12.69,12.72,65200.0,9.7943,9.7943,9.7483,9.7713,65200.0
2009-07-20 12:10:00,12.72,12.74,12.71,12.74,61900.0,9.7713,9.7867,9.7636,9.7867,61900.0
2009-07-20 12:15:00,12.74,12.78,12.74,12.75,125800.0,9.7867,9.8174,9.7867,9.7943,125800.0
2009-07-20 12:20:00,12.77,12.77,12.74,12.75,99000.0,9.8097,9.8097,9.7867,9.7943,99000.0
2009-07-20 12:25:00,12.75,12.79,12.74,12.79,178200.0,9.7943,9.8251,9.7867,9.8251,178200.0
2009-07-20 12:30:00,12.79,12.79,12.76,12.76,62300.0,9.8251,9.8251,9.802,9.802,62300.0
2009-07-20 12:35:00,12.76,12.77,12.76,12.77,38900.0,9.802,9.8097,9.802,9.8097,38900.0
2009-07-20 12:40:00,12.76,12.78,12.76,12.77,55100.0,9.802,9.8174,9.802,9.8097,55100.0
2009-07-20 12:45:00,12.77,12.79,12.76,12.76,68900.0,9.8097,9.8251,9.802,9.802,68900.0
2009-07-20 12:50:00,12.76,12.77,12.75,12.76,34300.0,9.802,9.8097,9.7943,9.802,34300.0
2009-07-20 12:55:00,12.77,12.77,12.76,12.77,19000.0,9.8097,9.8097,9.802,9.8097,19000.0
2009-07-20 13:00:00,12.77,12.78,12.76,12.78,49600.0,9.8097,9.8174,9.802,9.8174,49600.0
2009-07-20 13:05:00,12.77,12.78,12.77,12.77,60300.0,9.8097,9.8174,9.8097,9.8097,60300.0
2009-07-20 13:10:00,12.78,12.78,12.74,12.74,112900.0,9.8174,9.8174,9.7867,9.7867,112900.0
2009-07-20 13:15:00,12.74,12.75,12.72,12.73,75100.0,9.7867,9.7943,9.7713,9.779,75100.0
2009-07-20 13:20:00,12.72,12.73,12.72,12.73,34900.0,9.7713,9.779,9.7713,9.779,34900.0
2009-07-20 13:25:00,12.72,12.73,12.72,12.72,19200.0,9.7713,9.779,9.7713,9.7713,19200.0
2009-07-20 13:30:00,12.73,12.73,12.7,12.72,80400.0,9.779,9.779,9.7559,9.7713,80400.0
2009-07-20 13:35:00,12.72,12.75,12.7,12.71,84200.0,9.7713,9.7943,9.7559,9.7636,84200.0
2009-07-20 13:40:00,12.71,12.73,12.7,12.72,47200.0,9.7636,9.779,9.7559,9.7713,47200.0
2009-07-20 13:45:00,12.72,12.75,12.72,12.74,81400.0,9.7713,9.7943,9.7713,9.7867,81400.0
2009-07-20 13:50:00,12.74,12.74,12.72,12.73,67000.0,9.7867,9.7867,9.7713,9.779,67000.0
2009-07-20 13:55:00,12.74,12.76,12.73,12.74,75700.0,9.7867,9.802,9.779,9.7867,75700.0
2009-07-20 14:00:00,12.73,12.74,12.73,12.73,87800.0,9.779,9.7867,9.779,9.779,87800.0
2009-07-20 14:05:00,12.73,12.74,12.73,12.74,54000.0,9.779,9.7867,9.779,9.7867,54000.0
2009-07-20 14:10:00,12.74,12.77,12.73,12.74,216400.0,9.7867,9.8097,9.779,9.7867,216400.0
2009-07-20 14:15:00,12.74,12.78,12.74,12.76,108200.0,9.7867,9.8174,9.7867,9.802,108200.0
2009-07-20 14:20:00,12.76,12.77,12.75,12.75,34100.0,9.802,9.8097,9.7943,9.7943,34100.0
2009-07-20 14:25:00,12.75,12.76,12.74,12.76,134500.0,9.7943,9.802,9.7867,9.802,134500.0
2009-07-20 14:30:00,12.76,12.78,12.75,12.78,121800.0,9.802,9.8174,9.7943,9.8174,121800.0
2009-07-20 14:35:00,12.77,12.78,12.76,12.76,97100.0,9.8097,9.8174,9.802,9.802,97100.0
2009-07-20 14:40:00,12.77,12.77,12.74,12.75,362200.0,9.8097,9.8097,9.7867,9.7943,362200.0
2009-07-20 14:45:00,12.76,12.76,12.73,12.74,135000.0,9.802,9.802,9.779,9.7867,135000.0
2009-07-20 14:50:00,12.74,12.74,12.72,12.73,179200.0,9.7867,9.7867,9.7713,9.779,179200.0
2009-07-20 14:55:00,12.73,12.74,12.69,12.69,299100.0,9.779,9.7867,9.7483,9.7483,299100.0
2009-07-20 15:00:00,12.7,12.75,12.69,12.73,379800.0,9.7559,9.7943,9.7483,9.779,379800.0
2009-07-20 15:05:00,12.74,12.76,12.72,12.73,348700.0,9.7867,9.802,9.7713,9.779,348700.0
2009-07-20 15:10:00,12.74,12.75,12.72,12.74,213700.0,9.7867,9.7943,9.7713,9.7867,213700.0
2009-07-20 15:15:00,12.74,12.76,12.74,12.76,87500.0,9.7867,9.802,9.7867,9.802,87500.0
2009-07-20 15:20:00,12.75,12.76,12.74,12.76,147500.0,9.7943,9.802,9.7867,9.802,147500.0
2009-07-20 15:25:00,12.76,12.76,12.75,12.76,107300.0,9.802,9.802,9.7943,9.802,107300.0
2009-07-20 15:30:00,12.75,12.76,12.72,12.74,151900.0,9.7943,9.802,9.7713,9.7867,151900.0
2009-07-20 15:35:00,12.74,12.76,12.73,12.76,124700.0,9.7867,9.802,9.779,9.802,124700.0
2009-07-20 15:40:00,12.76,12.76,12.74,12.76,189600.0,9.802,9.802,9.7867,9.802,189600.0
2009-07-20 15:45:00,12.75,12.76,12.74,12.74,192900.0,9.7943,9.802,9.7867,9.7867,192900.0
2009-07-20 15:50:00,12.75,12.8,12.74,12.8,590700.0,9.7943,9.8328,9.7867,9.8328,590700.0
2009-07-20 15:55:00,12.79,12.8,12.76,12.79,834400.0,9.8251,9.8328,9.802,9.8251,834400.0
2009-07-21 09:30:00,12.85,12.85,12.68,12.7,465800.0,9.8712,9.8712,9.7406,9.7559,465800.0
2009-07-21 09:35:00,12.69,12.78,12.61,12.73,672000.0,9.7483,9.8174,9.6868,9.779,672000.0
2009-07-21 09:40:00,12.73,12.73,12.54,12.55,490200.0,9.779,9.779,9.633,9.6407,490200.0
2009-07-21 09:45:00,12.56,12.6,12.5,12.52,500800.0,9.6484,9.6791,9.6023,9.6177,500800.0
2009-07-21 09:50:00,12.53,12.53,12.45,12.49,423300.0,9.6253,9.6253,9.5639,9.5946,423300.0
2009-07-21 09:55:00,12.5,12.61,12.5,12.61,508400.0,9.6023,9.6868,9.6023,9.6868,508400.0
2009-07-21 10:00:00,12.6,12.62,12.54,12.55,313500.0,9.6791,9.6945,9.633,9.6407,313500.0
2009-07-21 10:05:00,12.54,12.55,12.48,12.49,373000.0,9.633,9.6407,9.5869,9.5946,373000.0
2009-07-21 10:10:00,12.49,12.5,12.41,12.46,734000.0,9.5946,9.6023,9.5332,9.5716,734000.0
2009-07-21 10:15:00,12.47,12.49,12.41,12.48,611500.0,9.5792,9.5946,9.5332,9.5869,611500.0
2009-07-21 10:20:00,12.48,12.5,12.47,12.5,516500.0,9.5869,9.6023,9.5792,9.6023,516500.0
2009-07-21 10:25:00,12.49,12.5,12.42,12.42,415500.0,9.5946,9.6023,9.5408,9.5408,415500.0
2009-07-21 10:30:00,12.43,12.46,12.42,12.45,445700.0,9.5485,9.5716,9.5408,9.5639,445700.0
2009-07-21 10:35:00,12.45,12.49,12.42,12.47,554800.0,9.5639,9.5946,9.5408,9.5792,554800.0
2009-07-21 10:40:00,12.48,12.49,12.43,12.48,649000.0,9.5869,9.5946,9.5485,9.5869,649000.0
2009-07-21 10:45:00,12.47,12.47,12.38,12.39,581100.0,9.5792,9.5792,9.5101,9.5178,581100.0
2009-07-21 10:50:00,12.39,12.4,12.34,12.37,488200.0,9.5178,9.5255,9.4794,9.5024,488200.0
2009-07-21 10:55:00,12.36,12.45,12.36,12.45,259600.0,9.4947,9.5639,9.4947,9.5639,259600.0
2009-07-21 11:00:00,12.45,12.5,12.44,12.5,273900.0,9.5639,9.6023,9.5562,9.6023,273900.0
2009-07-21 11:05:00,12.5,12.51,12.49,12.51,296700.0,9.6023,9.61,9.5946,9.61,296700.0
2009-07-21 11:10:00,12.51,12.53,12.45,12.47,593600.0,9.61,9.6253,9.5639,9.5792,593600.0
2009-07-21 11:15:00,12.47,12.5,12.46,12.49,58400.0,9.5792,9.6023,9.5716,9.5946,58400.0
2009-07-21 11:20:00,12.5,12.53,12.49,12.51,81000.0,9.6023,9.6253,9.5946,9.61,81000.0
2009-07-21 11:25:00,12.52,12.54,12.51,12.53,87900.0,9.6177,9.633,9.61,9.6253,87900.0
2009-07-21 11:30:00,12.52,12.53,12.49,12.53,192300.0,9.6177,9.6253,9.5946,9.6253,192300.0
2009-07-21 11:35:00,12.53,12.55,12.52,12.53,95400.0,9.6253,9.6407,9.6177,9.6253,95400.0
2009-07-21 11:40:00,12.53,12.54,12.5,12.51,219700.0,9.6253,9.633,9.6023,9.61,219700.0
2009-07-21 11:45:00,12.5,12.51,12.47,12.47,337100.0,9.6023,9.61,9.5792,9.5792,337100.0
2009-07-21 11:50:00,12.48,12.5,12.48,12.49,76700.0,9.5869,9.6023,9.5869,9.5946,76700.0
2009-07-21 11:55:00,12.5,12.5,12.41,12.44,382800.0,9.6023,9.6023,9.5332,9.5562,382800.0
2009-07-21 12:00:00,12.43,12.5,12.43,12.49,492100.0,9.5485,9.6023,9.5485,9.5946,492100.0
2009-07-21 12:05:00,12.49,12.53,12.49,12.52,491100.0,9.5946,9.6253,9.5946,9.6177,491100.0
2009-07-21 12:10:00,12.52,12.55,12.52,12.55,85200.0,9.6177,9.6407,9.6177,9.6407,85200.0
2009-07-21 12:15:00,12.55,12.57,12.52,12.57,207100.0,9.6407,9.6561,9.6177,9.6561,207100.0
2009-07-21 12:20:00,12.57,12.57,12.55,12.55,115100.0,9.6561,9.6561,9.6407,9.6407,115100.0
2009-07-21 12:25:00,12.56,12.59,12.56,12.57,282700.0,9.6484,9.6714,9.6484,9.6561,282700.0
2009-07-21 12:30:00,12.57,12.57,12.54,12.56,133600.0,9.6561,9.6561,9.633,9.6484,133600.0
2009-07-21 12:35:00,12.55,12.59,12.55,12.58,257300.0,9.6407,9.6714,9.6407,9.6637,257300.0
2009-07-21 12:40:00,12.58,12.6,12.58,12.59,152600.0,9.6637,9.6791,9.6637,9.6714,152600.0
2009-07-21 12:45:00,12.59,12.62,12.59,12.6,265300.0,9.6714,9.6945,9.6714,9.6791,265300.0
2009-07-21 12:50:00,12.6,12.61,12.57,12.58,163000.0,9.6791,9.6868,9.6561,9.6637,163000.0
2009-07-21 12:55:00,12.59,12.6,12.58,12.6,65000.0,9.6714,9.6791,9.6637,9.6791,65000.0
2009-07-21 13:00:00,12.6,12.6,12.58,12.6,146900.0,9.6791,9.6791,9.6637,9.6791,146900.0
2009-07-21 13:05:00,12.6,12.6,12.52,12.55,321700.0,9.6791,9.6791,9.6177,9.6407,321700.0
2009-07-21 13:10:00,12.55,12.58,12.54,12.57,177500.0,9.6407,9.6637,9.633,9.6561,177500.0
2009-07-21 13:15:00,12.58,12.59,12.57,12.57,141900.0,9.6637,9.6714,9.6561,9.6561,141900.0
2009-07-21 13:20:00,12.58,12.58,12.57,12.57,50800.0,9.6637,9.6637,9.6561,9.6561,50800.0
2009-07-21 13:25:00,12.58,12.62,12.57,12.61,222000.0,9.6637,9.6945,9.6561,9.6868,222000.0
2009-07-21 13:30:00,12.62,12.62,12.6,12.6,109700.0,9.6945,9.6945,9.6791,9.6791,109700.0
2009-07-21 13:35:00,12.61,12.61,12.59,12.59,88500.0,9.6868,9.6868,9.6714,9.6714,88500.0
2009-07-21 13:40:00,12.59,12.6,12.59,12.6,98600.0,9.6714,9.6791,9.6714,9.6791,98600.0
2009-07-21 13:45:00,12.6,12.63,12.59,12.62,195400.0,9.6791,9.7022,9.6714,9.6945,195400.0
2009-07-21 13:50:00,12.63,12.63,12.6,12.6,138700.0,9.7022,9.7022,9.6791,9.6791,138700.0
2009-07-21 13:55:00,12.61,12.62,12.6,12.61,94500.0,9.6868,9.6945,9.6791,9.6868,94500.0
2009-07-21 14:00:00,12.61,12.66,12.61,12.66,305900.0,9.6868,9.7252,9.6868,9.7252,305900.0
2009-07-21 14:05:00,12.65,12.67,12.65,12.65,336500.0,9.7175,9.7329,9.7175,9.7175,336500.0
2009-07-21 14:10:00,12.65,12.66,12.62,12.63,527100.0,9.7175,9.7252,9.6945,9.7022,527100.0
2009-07-21 14:15:00,12.63,12.65,12.61,12.62,411100.0,9.7022,9.7175,9.6868,9.6945,411100.0
2009-07-21 14:20:00,12.62,12.66,12.61,12.64,744200.0,9.6945,9.7252,9.6868,9.7098,744200.0
2009-07-21 14:25:00,12.64,12.67,12.62,12.66,209600.0,9.7098,9.7329,9.6945,9.7252,209600.0
2009-07-21 14:30:00,12.67,12.67,12.62,12.62,248200.0,9.7329,9.7329,9.6945,9.6945,248200.0
2009-07-21 14:35:00,12.62,12.67,12.61,12.67,383400.0,9.6945,9.7329,9.6868,9.7329,383400.0
2009-07-21 14:40:00,12.66,12.69,12.66,12.67,193600.0,9.7252,9.7483,9.7252,9.7329,193600.0
2009-07-21 14:45:00,12.68,12.69,12.67,12.69,314600.0,9.7406,9.7483,9.7329,9.7483,314600.0
2009-07-21 14:50:00,12.69,12.7,12.68,12.69,149700.0,9.7483,9.7559,9.7406,9.7483,149700.0
2009-07-21 14:55:00,12.69,12.71,12.66,12.7,392000.0,9.7483,9.7636,9.7252,9.7559,392000.0
2009-07-21 15:00:00,12.7,12.72,12.69,12.69,178000.0,9.7559,9.7713,9.7483,9.7483,178000.0
2009-07-21 15:05:00,12.68,12.7,12.66,12.69,290800.0,9.7406,9.7559,9.7252,9.7483,290800.0
2009-07-21 15:10:00,12.69,12.7,12.67,12.68,148600.0,9.7483,9.7559,9.7329,9.7406,148600.0
2009-07-21 15:15:00,12.67,12.69,12.66,12.68,124300.0,9.7329,9.7483,9.7252,9.7406,124300.0
2009-07-21 15:20:00,12.69,12.69,12.68,12.69,44500.0,9.7483,9.7483,9.7406,9.7483,44500.0
2009-07-21 15:25:00,12.69,12.74,12.69,12.74,105200.0,9.7483,9.7867,9.7483,9.7867,105200.0
2009-07-21 15:30:00,12.74,12.74,12.73,12.73,62200.0,9.7867,9.7867,9.779,9.779,62200.0
2009-07-21 15:35:00,12.73,12.74,12.73,12.74,135500.0,9.779,9.7867,9.779,9.7867,135500.0
2009-07-21 15:40:00,12.74,12.78,12.73,12.78,453700.0,9.7867,9.8174,9.779,9.8174,453700.0
2009-07-21 15:45:00,12.78,12.8,12.77,12.79,260800.0,9.8174,9.8328,9.8097,9.8251,260800.0
2009-07-21 15:50:00,12.8,12.84,12.79,12.83,788400.0,9.8328,9.8635,9.8251,9.8558,788400.0
2009-07-21 15:55:00,12.83,12.83,12.81,12.83,1086100.0,9.8558,9.8558,9.8404,9.8558,1086100.0
2009-07-22 09:30:00,12.76,12.8,12.65,12.78,471000.0,9.802,9.8328,9.7175,9.8174,471000.0
2009-07-22 09:35:00,12.79,12.93,12.78,12.93,611300.0,9.8251,9.9326,9.8174,9.9326,611300.0
2009-07-22 09:40:00,12.92,12.97,12.86,12.87,514600.0,9.9249,9.9633,9.8788,9.8865,514600.0
2009-07-22 09:45:00,12.86,12.97,12.85,12.93,481100.0,9.8788,9.9633,9.8712,9.9326,481100.0
2009-07-22 09:50:00,12.94,13.09,12.93,13.08,666800.0,9.9403,10.0555,9.9326,10.0478,666800.0
2009-07-22 09:55:00,13.08,13.11,12.98,13.02,485800.0,10.0478,10.0709,9.971,10.0018,485800.0
2009-07-22 10:00:00,13.02,13.06,13.01,13.02,273600.0,10.0018,10.0325,9.9941,10.0018,273600.0
2009-07-22 10:05:00,13.02,13.06,13.02,13.06,174100.0,10.0018,10.0325,10.0018,10.0325,174100.0
2009-07-22 10:10:00,13.06,13.09,13.02,13.03,445600.0,10.0325,10.0555,10.0018,10.0094,445600.0
2009-07-22 10:15:00,13.02,13.04,13.0,13.02,207200.0,10.0018,10.0171,9.9864,10.0018,207200.0
2009-07-22 10:20:00,13.01,13.03,12.99,13.02,148200.0,9.9941,10.0094,9.9787,10.0018,148200.0
2009-07-22 10:25:00,13.02,13.03,12.96,12.98,416600.0,10.0018,10.0094,9.9557,9.971,416600.0
2009-07-22 10:30:00,12.98,12.99,12.95,12.96,267000.0,9.971,9.9787,9.948,9.9557,267000.0
2009-07-22 10:35:00,12.96,12.96,12.93,12.94,160100.0,9.9557,9.9557,9.9326,9.9403,160100.0
2009-07-22 10:40:00,12.95,12.97,12.93,12.95,192300.0,9.948,9.9633,9.9326,9.948,192300.0
2009-07-22 10:45:00,12.94,13.0,12.94,12.99,192600.0,9.9403,9.9864,9.9403,9.9787,192600.0
2009-07-22 10:50:00,13.0,13.03,12.99,13.02,250900.0,9.9864,10.0094,9.9787,10.0018,250900.0
2009-07-22 10:55:00,13.02,13.03,13.01,13.03,193300.0,10.0018,10.0094,9.9941,10.0094,193300.0
2009-07-22 11:00:00,13.03,13.07,12.99,13.06,386700.0,10.0094,10.0402,9.9787,10.0325,386700.0
2009-07-22 11:05:00,13.06,13.09,13.06,13.07,135200.0,10.0325,10.0555,10.0325,10.0402,135200.0
2009-07-22 11:10:00,13.07,13.09,13.06,13.07,171000.0,10.0402,10.0555,10.0325,10.0402,171000.0
2009-07-22 11:15:00,13.08,13.1,13.07,13.1,154900.0,10.0478,10.0632,10.0402,10.0632,154900.0
2009-07-22 11:20:00,13.1,13.1,13.07,13.09,94900.0,10.0632,10.0632,10.0402,10.0555,94900.0
2009-07-22 11:25:00,13.08,13.09,13.08,13.08,43800.0,10.0478,10.0555,10.0478,10.0478,43800.0
2009-07-22 11:30:00,13.08,13.09,13.06,13.07,210900.0,10.0478,10.0555,10.0325,10.0402,210900.0
2009-07-22 11:35:00,13.07,13.07,13.05,13.07,223200.0,10.0402,10.0402,10.0248,10.0402,223200.0
2009-07-22 11:40:00,13.06,13.1,13.06,13.07,101100.0,10.0325,10.0632,10.0325,10.0402,101100.0
2009-07-22 11:45:00,13.07,13.09,13.06,13.08,82400.0,10.0402,10.0555,10.0325,10.0478,82400.0
2009-07-22 11:50:00,13.08,13.11,13.08,13.09,107500.0,10.0478,10.0709,10.0478,10.0555,107500.0
2009-07-22 11:55:00,13.1,13.1,13.04,13.07,504200.0,10.0632,10.0632,10.0171,10.0402,504200.0
2009-07-22 12:00:00,13.06,13.08,13.06,13.06,85000.0,10.0325,10.0478,10.0325,10.0325,85000.0
2009-07-22 12:05:00,13.06,13.07,13.06,13.07,123200.0,10.0325,10.0402,10.0325,10.0402,123200.0
2009-07-22 12:10:00,13.07,13.07,13.04,13.05,174300.0,10.0402,10.0402,10.0171,10.0248,174300.0
2009-07-22 12:15:00,13.05,13.07,13.05,13.07,173500.0,10.0248,10.0402,10.0248,10.0402,173500.0
2009-07-22 12:20:00,13.07,13.09,13.05,13.09,331000.0,10.0402,10.0555,10.0248,10.0555,331000.0
2009-07-22 12:25:00,13.08,13.15,13.07,13.13,381200.0,10.0478,10.1016,10.0402,10.0863,381200.0
2009-07-22 12:30:00,13.14,13.16,13.12,13.16,150700.0,10.0939,10.1093,10.0786,10.1093,150700.0
2009-07-22 12:35:00,13.16,13.2,13.15,13.2,205300.0,10.1093,10.14,10.1016,10.14,205300.0
2009-07-22 12:40:00,13.2,13.22,13.19,13.21,287500.0,10.14,10.1554,10.1323,10.1477,287500.0
2009-07-22 12:45:00,13.2,13.23,13.2,13.22,162100.0,10.14,10.1631,10.14,10.1554,162100.0
2009-07-22 12:50:00,13.23,13.23,13.17,13.17,134800.0,10.1631,10.1631,10.117,10.117,134800.0
2009-07-22 12:55:00,13.17,13.18,13.14,13.14,112600.0,10.117,10.1247,10.0939,10.0939,112600.0
2009-07-22 13:00:00,13.14,13.14,13.13,13.14,54700.0,10.0939,10.0939,10.0863,10.0939,54700.0
2009-07-22 13:05:00,13.14,13.16,13.14,13.15,165000.0,10.0939,10.1093,10.0939,10.1016,165000.0
2009-07-22 13:10:00,13.14,13.16,13.14,13.15,42700.0,10.0939,10.1093,10.0939,10.1016,42700.0
2009-07-22 13:15:00,13.15,13.17,13.13,13.14,171000.0,10.1016,10.117,10.0863,10.0939,171000.0
2009-07-22 13:20:00,13.14,13.14,13.1,13.1,166000.0,10.0939,10.0939,10.0632,10.0632,166000.0
2009-07-22 13:25:00,13.1,13.11,13.1,13.11,54700.0,10.0632,10.0709,10.0632,10.0709,54700.0
2009-07-22 13:30:00,13.11,13.13,13.09,13.11,273100.0,10.0709,10.0863,10.0555,10.0709,273100.0
2009-07-22 13:35:00,13.1,13.12,13.1,13.11,170100.0,10.0632,10.0786,10.0632,10.0709,170100.0
2009-07-22 13:40:00,13.11,13.12,13.1,13.11,190700.0,10.0709,10.0786,10.0632,10.0709,190700.0
2009-07-22 13:45:00,13.11,13.16,13.11,13.16,340600.0,10.0709,10.1093,10.0709,10.1093,340600.0
2009-07-22 13:50:00,13.15,13.18,13.14,13.14,362900.0,10.1016,10.1247,10.0939,10.0939,362900.0
2009-07-22 13:55:00,13.15,13.18,13.14,13.16,366000.0,10.1016,10.1247,10.0939,10.1093,366000.0
2009-07-22 14:00:00,13.17,13.18,13.15,13.15,527600.0,10.117,10.1247,10.1016,10.1016,527600.0
2009-07-22 14:05:00,13.15,13.17,13.14,13.16,388100.0,10.1016,10.117,10.0939,10.1093,388100.0
2009-07-22 14:10:00,13.16,13.2,13.16,13.19,286000.0,10.1093,10.14,10.1093,10.1323,286000.0
2009-07-22 14:15:00,13.19,13.22,13.19,13.22,207100.0,10.1323,10.1554,10.1323,10.1554,207100.0
2009-07-22 14:20:00,13.21,13.22,13.16,13.16,129000.0,10.1477,10.1554,10.1093,10.1093,129000.0
2009-07-22 14:25:00,13.16,13.19,13.16,13.18,162200.0,10.1093,10.1323,10.1093,10.1247,162200.0
2009-07-22 14:30:00,13.18,13.23,13.17,13.23,408700.0,10.1247,10.1631,10.117,10.1631,408700.0
2009-07-22 14:35:00,13.23,13.24,13.22,13.23,140800.0,10.1631,10.1708,10.1554,10.1631,140800.0
2009-07-22 14:40:00,13.23,13.26,13.23,13.26,210600.0,10.1631,10.1861,10.1631,10.1861,210600.0
2009-07-22 14:45:00,13.26,13.29,13.25,13.26,539700.0,10.1861,10.2092,10.1784,10.1861,539700.0
2009-07-22 14:50:00,13.27,13.31,13.25,13.27,461100.0,10.1938,10.2245,10.1784,10.1938,461100.0
2009-07-22 14:55:00,13.26,13.31,13.26,13.31,600900.0,10.1861,10.2245,10.1861,10.2245,600900.0
2009-07-22 15:00:00,13.3,13.34,13.3,13.34,374300.0,10.2168,10.2476,10.2168,10.2476,374300.0
2009-07-22 15:05:00,13.35,13.35,13.28,13.28,594900.0,10.2553,10.2553,10.2015,10.2015,594900.0
2009-07-22 15:10:00,13.29,13.29,13.25,13.27,302000.0,10.2092,10.2092,10.1784,10.1938,302000.0
2009-07-22 15:15:00,13.27,13.28,13.25,13.27,286700.0,10.1938,10.2015,10.1784,10.1938,286700.0
2009-07-22 15:20:00,13.27,13.28,13.25,13.26,171300.0,10.1938,10.2015,10.1784,10.1861,171300.0
2009-07-22 15:25:00,13.26,13.27,13.23,13.27,290100.0,10.1861,10.1938,10.1631,10.1938,290100.0
2009-07-22 15:30:00,13.27,13.29,13.24,13.24,202700.0,10.1938,10.2092,10.1708,10.1708,202700.0
2009-07-22 15:35:00,13.25,13.26,13.23,13.23,314000.0,10.1784,10.1861,10.1631,10.1631,314000.0
2009-07-22 15:40:00,13.24,13.25,13.2,13.25,312000.0,10.1708,10.1784,10.14,10.1784,312000.0
2009-07-22 15:45:00,13.25,13.27,13.21,13.22,460400.0,10.1784,10.1938,10.1477,10.1554,460400.0
2009-07-22 15:50:00,13.22,13.27,13.22,13.26,719400.0,10.1554,10.1938,10.1554,10.1861,719400.0
2009-07-22 15:55:00,13.27,13.27,13.23,13.24,786400.0,10.1938,10.1938,10.1631,10.1708,786400.0
2009-07-23 09:30:00,13.24,13.3,13.12,13.24,435800.0,10.1708,10.2168,10.0786,10.1708,435800.0
2009-07-23 09:35:00,13.23,13.26,13.07,13.15,466200.0,10.1631,10.1861,10.0402,10.1016,466200.0
2009-07-23 09:40:00,13.15,13.17,13.1,13.16,642400.0,10.1016,10.117,10.0632,10.1093,642400.0
2009-07-23 09:45:00,13.16,13.17,13.1,13.1,284200.0,10.1093,10.117,10.0632,10.0632,284200.0
2009-07-23 09:50:00,13.1,13.1,13.05,13.06,946400.0,10.0632,10.0632,10.0248,10.0325,946400.0
2009-07-23 09:55:00,13.06,13.13,13.05,13.12,935600.0,10.0325,10.0863,10.0248,10.0786,935600.0
2009-07-23 10:00:00,13.12,13.14,13.07,13.11,951600.0,10.0786,10.0939,10.0402,10.0709,951600.0
2009-07-23 10:05:00,13.1,13.13,13.06,13.13,711300.0,10.0632,10.0863,10.0325,10.0863,711300.0
2009-07-23 10:10:00,13.13,13.21,13.12,13.18,325300.0,10.0863,10.1477,10.0786,10.1247,325300.0
2009-07-23 10:15:00,13.19,13.26,13.14,13.24,387900.0,10.1323,10.1861,10.0939,10.1708,387900.0
2009-07-23 10:20:00,13.23,13.28,13.21,13.22,229600.0,10.1631,10.2015,10.1477,10.1554,229600.0
2009-07-23 10:25:00,13.22,13.24,13.19,13.21,118500.0,10.1554,10.1708,10.1323,10.1477,118500.0
2009-07-23 10:30:00,13.2,13.23,13.13,13.18,437600.0,10.14,10.1631,10.0863,10.1247,437600.0
2009-07-23 10:35:00,13.17,13.25,13.17,13.23,301200.0,10.117,10.1784,10.117,10.1631,301200.0
2009-07-23 10:40:00,13.22,13.24,13.2,13.21,167200.0,10.1554,10.1708,10.14,10.1477,167200.0
2009-07-23 10:45:00,13.2,13.23,13.19,13.21,217400.0,10.14,10.1631,10.1323,10.1477,217400.0
2009-07-23 10:50:00,13.2,13.22,13.19,13.2,140600.0,10.14,10.1554,10.1323,10.14,140600.0
2009-07-23 10:55:00,13.2,13.22,13.19,13.19,172500.0,10.14,10.1554,10.1323,10.1323,172500.0
2009-07-23 11:00:00,13.19,13.3,13.19,13.3,282800.0,10.1323,10.2168,10.1323,10.2168,282800.0
2009-07-23 11:05:00,13.29,13.29,13.25,13.26,190200.0,10.2092,10.2092,10.1784,10.1861,190200.0
2009-07-23 11:10:00,13.26,13.31,13.25,13.3,164800.0,10.1861,10.2245,10.1784,10.2168,164800.0
2009-07-23 11:15:00,13.3,13.34,13.29,13.34,244600.0,10.2168,10.2476,10.2092,10.2476,244600.0
2009-07-23 11:20:00,13.34,13.35,13.3,13.31,400700.0,10.2476,10.2553,10.2168,10.2245,400700.0
2009-07-23 11:25:00,13.31,13.32,13.29,13.3,263000.0,10.2245,10.2322,10.2092,10.2168,263000.0
2009-07-23 11:30:00,13.3,13.3,13.27,13.29,631800.0,10.2168,10.2168,10.1938,10.2092,631800.0
2009-07-23 11:35:00,13.3,13.3,13.29,13.3,218500.0,10.2168,10.2168,10.2092,10.2168,218500.0
2009-07-23 11:40:00,13.29,13.34,13.29,13.33,374600.0,10.2092,10.2476,10.2092,10.2399,374600.0
2009-07-23 11:45:00,13.32,13.33,13.29,13.29,276700.0,10.2322,10.2399,10.2092,10.2092,276700.0
2009-07-23 11:50:00,13.3,13.3,13.29,13.29,79900.0,10.2168,10.2168,10.2092,10.2092,79900.0
2009-07-23 11:55:00,13.29,13.3,13.25,13.25,122400.0,10.2092,10.2168,10.1784,10.1784,122400.0
2009-07-23 12:00:00,13.25,13.27,13.25,13.26,124300.0,10.1784,10.1938,10.1784,10.1861,124300.0
2009-07-23 12:05:00,13.26,13.29,13.25,13.28,164300.0,10.1861,10.2092,10.1784,10.2015,164300.0
2009-07-23 12:10:00,13.28,13.28,13.27,13.27,33700.0,10.2015,10.2015,10.1938,10.1938,33700.0
2009-07-23 12:15:00,13.27,13.29,13.27,13.29,149700.0,10.1938,10.2092,10.1938,10.2092,149700.0
2009-07-23 12:20:00,13.29,13.29,13.28,13.28,31400.0,10.2092,10.2092,10.2015,10.2015,31400.0
2009-07-23 12:25:00,13.28,13.29,13.27,13.28,143500.0,10.2015,10.2092,10.1938,10.2015,143500.0
2009-07-23 12:30:00,13.28,13.29,13.27,13.27,126200.0,10.2015,10.2092,10.1938,10.1938,126200.0
2009-07-23 12:35:00,13.27,13.28,13.27,13.28,58100.0,10.1938,10.2015,10.1938,10.2015,58100.0
2009-07-23 12:40:00,13.27,13.31,13.27,13.3,359000.0,10.1938,10.2245,10.1938,10.2168,359000.0
2009-07-23 12:45:00,13.31,13.33,13.3,13.33,256100.0,10.2245,10.2399,10.2168,10.2399,256100.0
2009-07-23 12:50:00,13.33,13.34,13.31,13.33,414200.0,10.2399,10.2476,10.2245,10.2399,414200.0
2009-07-23 12:55:00,13.33,13.35,13.32,13.35,97800.0,10.2399,10.2553,10.2322,10.2553,97800.0
2009-07-23 13:00:00,13.34,13.35,13.32,13.34,189000.0,10.2476,10.2553,10.2322,10.2476,189000.0
2009-07-23 13:05:00,13.34,13.35,13.33,13.35,189700.0,10.2476,10.2553,10.2399,10.2553,189700.0
2009-07-23 13:10:00,13.35,13.35,13.34,13.35,21100.0,10.2553,10.2553,10.2476,10.2553,21100.0
2009-07-23 13:15:00,13.34,13.36,13.34,13.35,282100.0,10.2476,10.2629,10.2476,10.2553,282100.0
2009-07-23 13:20:00,13.35,13.36,13.35,13.35,41300.0,10.2553,10.2629,10.2553,10.2553,41300.0
2009-07-23 13:25:00,13.35,13.43,13.35,13.4,564700.0,10.2553,10.3167,10.2553,10.2937,564700.0
2009-07-23 13:30:00,13.4,13.42,13.4,13.42,92700.0,10.2937,10.309,10.2937,10.309,92700.0
2009-07-23 13:35:00,13.41,13.48,13.41,13.48,167900.0,10.3013,10.3551,10.3013,10.3551,167900.0
2009-07-23 13:40:00,13.47,13.48,13.44,13.44,150800.0,10.3474,10.3551,10.3244,10.3244,150800.0
2009-07-23 13:45:00,13.44,13.46,13.43,13.46,364200.0,10.3244,10.3398,10.3167,10.3398,364200.0
2009-07-23 13:50:00,13.45,13.46,13.44,13.45,80800.0,10.3321,10.3398,10.3244,10.3321,80800.0
2009-07-23 13:55:00,13.44,13.45,13.42,13.42,97200.0,10.3244,10.3321,10.309,10.309,97200.0
2009-07-23 14:00:00,13.42,13.43,13.4,13.41,360100.0,10.309,10.3167,10.2937,10.3013,360100.0
2009-07-23 14:05:00,13.42,13.42,13.41,13.42,207200.0,10.309,10.309,10.3013,10.309,207200.0
2009-07-23 14:10:00,13.41,13.44,13.4,13.43,275400.0,10.3013,10.3244,10.2937,10.3167,275400.0
2009-07-23 14:15:00,13.42,13.44,13.42,13.44,103400.0,10.309,10.3244,10.309,10.3244,103400.0
2009-07-23 14:20:00,13.44,13.44,13.41,13.43,174700.0,10.3244,10.3244,10.3013,10.3167,174700.0
2009-07-23 14:25:00,13.42,13.46,13.42,13.43,249800.0,10.309,10.3398,10.309,10.3167,249800.0
2009-07-23 14:30:00,13.43,13.44,13.43,13.43,91800.0,10.3167,10.3244,10.3167,10.3167,91800.0
2009-07-23 14:35:00,13.43,13.45,13.43,13.44,149200.0,10.3167,10.3321,10.3167,10.3244,149200.0
2009-07-23 14:40:00,13.44,13.46,13.44,13.45,195300.0,10.3244,10.3398,10.3244,10.3321,195300.0
2009-07-23 14:45:00,13.45,13.48,13.45,13.47,162700.0,10.3321,10.3551,10.3321,10.3474,162700.0
2009-07-23 14:50:00,13.48,13.48,13.45,13.45,351300.0,10.3551,10.3551,10.3321,10.3321,351300.0
2009-07-23 14:55:00,13.45,13.5,13.45,13.49,626500.0,10.3321,10.3705,10.3321,10.3628,626500.0
2009-07-23 15:00:00,13.48,13.5,13.48,13.49,182700.0,10.3551,10.3705,10.3551,10.3628,182700.0
2009-07-23 15:05:00,13.49,13.5,13.48,13.49,79300.0,10.3628,10.3705,10.3551,10.3628,79300.0
2009-07-23 15:10:00,13.49,13.5,13.47,13.49,168800.0,10.3628,10.3705,10.3474,10.3628,168800.0
2009-07-23 15:15:00,13.49,13.5,13.48,13.49,125300.0,10.3628,10.3705,10.3551,10.3628,125300.0
2009-07-23 15:20:00,13.48,13.5,13.47,13.49,195100.0,10.3551,10.3705,10.3474,10.3628,195100.0
2009-07-23 15:25:00,13.49,13.5,13.49,13.5,134700.0,10.3628,10.3705,10.3628,10.3705,134700.0
2009-07-23 15:30:00,13.49,13.5,13.46,13.48,348800.0,10.3628,10.3705,10.3398,10.3551,348800.0
2009-07-23 15:35:00,13.48,13.48,13.47,13.48,161400.0,10.3551,10.3551,10.3474,10.3551,161400.0
2009-07-23 15:40:00,13.48,13.5,13.47,13.5,379300.0,10.3551,10.3705,10.3474,10.3705,379300.0
2009-07-23 15:45:00,13.49,13.5,13.48,13.48,219100.0,10.3628,10.3705,10.3551,10.3551,219100.0
2009-07-23 15:50:00,13.49,13.51,13.47,13.48,853400.0,10.3628,10.3782,10.3474,10.3551,853400.0
2009-07-23 15:55:00,13.48,13.5,13.47,13.49,595600.0,10.3551,10.3705,10.3474,10.3628,595600.0
2009-07-24 09:30:00,13.21,13.26,13.17,13.22,324800.0,10.1477,10.1861,10.117,10.1554,324800.0
2009-07-24 09:35:00,13.21,13.24,13.15,13.22,590900.0,10.1477,10.1708,10.1016,10.1554,590900.0
2009-07-24 09:40:00,13.22,13.26,13.2,13.2,304200.0,10.1554,10.1861,10.14,10.14,304200.0
2009-07-24 09:45:00,13.21,13.21,13.09,13.09,298800.0,10.1477,10.1477,10.0555,10.0555,298800.0
2009-07-24 09:50:00,13.09,13.1,13.05,13.08,309700.0,10.0555,10.0632,10.0248,10.0478,309700.0
2009-07-24 09:55:00,13.07,13.08,12.96,13.0,385400.0,10.0402,10.0478,9.9557,9.9864,385400.0
2009-07-24 10:00:00,13.0,13.01,12.97,12.99,408500.0,9.9864,9.9941,9.9633,9.9787,408500.0
2009-07-24 10:05:00,12.99,13.02,12.96,12.99,349200.0,9.9787,10.0018,9.9557,9.9787,349200.0
2009-07-24 10:10:00,12.98,13.04,12.98,12.99,329000.0,9.971,10.0171,9.971,9.9787,329000.0
2009-07-24 10:15:00,13.0,13.01,12.97,12.97,191400.0,9.9864,9.9941,9.9633,9.9633,191400.0
2009-07-24 10:20:00,12.97,12.98,12.94,12.95,634200.0,9.9633,9.971,9.9403,9.948,634200.0
2009-07-24 10:25:00,12.95,13.0,12.93,12.98,480400.0,9.948,9.9864,9.9326,9.971,480400.0
2009-07-24 10:30:00,12.98,13.06,12.98,13.05,454300.0,9.971,10.0325,9.971,10.0248,454300.0
2009-07-24 10:35:00,13.05,13.06,13.01,13.01,129800.0,10.0248,10.0325,9.9941,9.9941,129800.0
2009-07-24 10:40:00,13.02,13.03,12.99,12.99,308100.0,10.0018,10.0094,9.9787,9.9787,308100.0
2009-07-24 10:45:00,12.99,13.05,12.96,13.04,175700.0,9.9787,10.0248,9.9557,10.0171,175700.0
2009-07-24 10:50:00,13.05,13.05,12.95,12.99,360400.0,10.0248,10.0248,9.948,9.9787,360400.0
2009-07-24 10:55:00,12.98,12.99,12.93,12.96,268700.0,9.971,9.9787,9.9326,9.9557,268700.0
2009-07-24 11:00:00,12.96,12.98,12.94,12.98,266300.0,9.9557,9.971,9.9403,9.971,266300.0
2009-07-24 11:05:00,12.98,12.99,12.97,12.97,137600.0,9.971,9.9787,9.9633,9.9633,137600.0
2009-07-24 11:10:00,12.98,13.01,12.95,12.95,502000.0,9.971,9.9941,9.948,9.948,502000.0
2009-07-24 11:15:00,12.95,12.98,12.95,12.98,123300.0,9.948,9.971,9.948,9.971,123300.0
2009-07-24 11:20:00,12.98,13.05,12.98,13.02,281900.0,9.971,10.0248,9.971,10.0018,281900.0
2009-07-24 11:25:00,13.02,13.04,13.02,13.04,87200.0,10.0018,10.0171,10.0018,10.0171,87200.0
2009-07-24 11:30:00,13.04,13.07,13.04,13.05,128300.0,10.0171,10.0402,10.0171,10.0248,128300.0
2009-07-24 11:35:00,13.05,13.06,13.02,13.02,393700.0,10.0248,10.0325,10.0018,10.0018,393700.0
2009-07-24 11:40:00,13.02,13.03,12.98,12.98,466500.0,10.0018,10.0094,9.971,9.971,466500.0
2009-07-24 11:45:00,12.99,12.99,12.96,12.98,198500.0,9.9787,9.9787,9.9557,9.971,198500.0
2009-07-24 11:50:00,12.98,12.99,12.94,12.97,816800.0,9.971,9.9787,9.9403,9.9633,816800.0
2009-07-24 11:55:00,12.96,13.0,12.93,12.99,576200.0,9.9557,9.9864,9.9326,9.9787,576200.0
2009-07-24 12:00:00,12.99,12.99,12.93,12.95,463300.0,9.9787,9.9787,9.9326,9.948,463300.0
2009-07-24 12:05:00,12.95,13.0,12.95,13.0,632100.0,9.948,9.9864,9.948,9.9864,632100.0
2009-07-24 12:10:00,12.99,13.0,12.98,13.0,296300.0,9.9787,9.9864,9.971,9.9864,296300.0
2009-07-24 12:15:00,13.0,13.0,12.99,13.0,138400.0,9.9864,9.9864,9.9787,9.9864,138400.0
2009-07-24 12:20:00,13.0,13.0,12.94,12.94,450500.0,9.9864,9.9864,9.9403,9.9403,450500.0
2009-07-24 12:25:00,12.95,12.95,12.92,12.94,152700.0,9.948,9.948,9.9249,9.9403,152700.0
2009-07-24 12:30:00,12.94,12.96,12.94,12.96,49500.0,9.9403,9.9557,9.9403,9.9557,49500.0
2009-07-24 12:35:00,12.96,12.98,12.95,12.97,105300.0,9.9557,9.971,9.948,9.9633,105300.0
2009-07-24 12:40:00,12.97,13.0,12.97,13.0,111800.0,9.9633,9.9864,9.9633,9.9864,111800.0
2009-07-24 12:45:00,13.0,13.0,12.99,13.0,298700.0,9.9864,9.9864,9.9787,9.9864,298700.0
2009-07-24 12:50:00,13.0,13.0,12.99,13.0,24600.0,9.9864,9.9864,9.9787,9.9864,24600.0
2009-07-24 12:55:00,13.0,13.0,12.94,12.94,309000.0,9.9864,9.9864,9.9403,9.9403,309000.0
2009-07-24 13:00:00,12.95,12.95,12.93,12.95,157200.0,9.948,9.948,9.9326,9.948,157200.0
2009-07-24 13:05:00,12.95,12.95,12.91,12.92,278700.0,9.948,9.948,9.9173,9.9249,278700.0
2009-07-24 13:10:00,12.92,12.95,12.91,12.95,136700.0,9.9249,9.948,9.9173,9.948,136700.0
2009-07-24 13:15:00,12.95,13.0,12.94,13.0,135100.0,9.948,9.9864,9.9403,9.9864,135100.0
2009-07-24 13:20:00,12.99,13.03,12.99,13.02,455600.0,9.9787,10.0094,9.9787,10.0018,455600.0
2009-07-24 13:25:00,13.02,13.04,13.01,13.04,254000.0,10.0018,10.0171,9.9941,10.0171,254000.0
2009-07-24 13:30:00,13.04,13.1,13.04,13.1,376500.0,10.0171,10.0632,10.0171,10.0632,376500.0
2009-07-24 13:35:00,13.1,13.1,13.06,13.08,393600.0,10.0632,10.0632,10.0325,10.0478,393600.0
2009-07-24 13:40:00,13.07,13.11,13.07,13.1,157100.0,10.0402,10.0709,10.0402,10.0632,157100.0
2009-07-24 13:45:00,13.1,13.11,13.09,13.09,146100.0,10.0632,10.0709,10.0555,10.0555,146100.0
2009-07-24 13:50:00,13.09,13.1,13.06,13.1,88500.0,10.0555,10.0632,10.0325,10.0632,88500.0
2009-07-24 13:55:00,13.09,13.1,13.08,13.08,53200.0,10.0555,10.0632,10.0478,10.0478,53200.0
2009-07-24 14:00:00,13.09,13.13,13.09,13.12,137000.0,10.0555,10.0863,10.0555,10.0786,137000.0
2009-07-24 14:05:00,13.11,13.15,13.11,13.14,68200.0,10.0709,10.1016,10.0709,10.0939,68200.0
2009-07-24 14:10:00,13.15,13.16,13.14,13.15,104900.0,10.1016,10.1093,10.0939,10.1016,104900.0
2009-07-24 14:15:00,13.15,13.15,13.12,13.12,172300.0,10.1016,10.1016,10.0786,10.0786,172300.0
2009-07-24 14:20:00,13.11,13.12,13.08,13.09,82500.0,10.0709,10.0786,10.0478,10.0555,82500.0
2009-07-24 14:25:00,13.08,13.1,13.08,13.08,109500.0,10.0478,10.0632,10.0478,10.0478,109500.0
2009-07-24 14:30:00,13.09,13.11,13.07,13.07,137700.0,10.0555,10.0709,10.0402,10.0402,137700.0
2009-07-24 14:35:00,13.08,13.09,13.06,13.07,170400.0,10.0478,10.0555,10.0325,10.0402,170400.0
2009-07-24 14:40:00,13.07,13.08,13.06,13.07,50400.0,10.0402,10.0478,10.0325,10.0402,50400.0
2009-07-24 14:45:00,13.07,13.11,13.07,13.11,180800.0,10.0402,10.0709,10.0402,10.0709,180800.0
2009-07-24 14:50:00,13.1,13.1,13.05,13.05,220200.0,10.0632,10.0632,10.0248,10.0248,220200.0
2009-07-24 14:55:00,13.06,13.09,13.05,13.08,70900.0,10.0325,10.0555,10.0248,10.0478,70900.0
2009-07-24 15:00:00,13.08,13.11,13.07,13.09,330000.0,10.0478,10.0709,10.0402,10.0555,330000.0
2009-07-24 15:05:00,13.09,13.1,13.07,13.09,150700.0,10.0555,10.0632,10.0402,10.0555,150700.0
2009-07-24 15:10:00,13.09,13.11,13.08,13.1,93100.0,10.0555,10.0709,10.0478,10.0632,93100.0
2009-07-24 15:15:00,13.1,13.11,13.07,13.08,103100.0,10.0632,10.0709,10.0402,10.0478,103100.0
2009-07-24 15:20:00,13.08,13.1,13.07,13.1,143700.0,10.0478,10.0632,10.0402,10.0632,143700.0
2009-07-24 15:25:00,13.1,13.12,13.1,13.11,182500.0,10.0632,10.0786,10.0632,10.0709,182500.0
2009-07-24 15:30:00,13.11,13.14,13.07,13.14,550000.0,10.0709,10.0939,10.0402,10.0939,550000.0
2009-07-24 15:35:00,13.14,13.15,13.12,13.13,167000.0,10.0939,10.1016,10.0786,10.0863,167000.0
2009-07-24 15:40:00,13.13,13.14,13.13,13.13,186200.0,10.0863,10.0939,10.0863,10.0863,186200.0
2009-07-24 15:45:00,13.13,13.19,13.13,13.19,341900.0,10.0863,10.1323,10.0863,10.1323,341900.0
2009-07-24 15:50:00,13.19,13.2,13.18,13.19,391200.0,10.1323,10.14,10.1247,10.1323,391200.0
2009-07-24 15:55:00,13.19,13.21,13.18,13.19,720500.0,10.1323,10.1477,10.1247,10.1323,720500.0
2009-07-27 09:30:00,13.15,13.26,13.1,13.2,274400.0,10.1016,10.1861,10.0632,10.14,274400.0
2009-07-27 09:35:00,13.21,13.22,13.06,13.16,314000.0,10.1477,10.1554,10.0325,10.1093,314000.0
2009-07-27 09:40:00,13.18,13.28,13.16,13.19,310100.0,10.1247,10.2015,10.1093,10.1323,310100.0
2009-07-27 09:45:00,13.2,13.23,13.14,13.16,359300.0,10.14,10.1631,10.0939,10.1093,359300.0
2009-07-27 09:50:00,13.17,13.22,13.07,13.1,470000.0,10.117,10.1554,10.0402,10.0632,470000.0
2009-07-27 09:55:00,13.1,13.1,13.03,13.05,249800.0,10.0632,10.0632,10.0094,10.0248,249800.0
2009-07-27 10:00:00,13.05,13.17,13.05,13.07,546700.0,10.0248,10.117,10.0248,10.0402,546700.0
2009-07-27 10:05:00,13.07,13.1,13.02,13.03,419200.0,10.0402,10.0632,10.0018,10.0094,419200.0
2009-07-27 10:10:00,13.03,13.05,12.94,12.95,513500.0,10.0094,10.0248,9.9403,9.948,513500.0
2009-07-27 10:15:00,12.95,13.04,12.94,13.0,221100.0,9.948,10.0171,9.9403,9.9864,221100.0
2009-07-27 10:20:00,13.0,13.02,12.97,13.01,201900.0,9.9864,10.0018,9.9633,9.9941,201900.0
2009-07-27 10:25:00,12.99,13.0,12.96,12.99,118600.0,9.9787,9.9864,9.9557,9.9787,118600.0
2009-07-27 10:30:00,12.98,12.99,12.95,12.98,265100.0,9.971,9.9787,9.948,9.971,265100.0
2009-07-27 10:35:00,12.98,13.0,12.97,12.97,141100.0,9.971,9.9864,9.9633,9.9633,141100.0
2009-07-27 10:40:00,12.98,12.98,12.93,12.93,164000.0,9.971,9.971,9.9326,9.9326,164000.0
2009-07-27 10:45:00,12.93,12.99,12.93,12.98,136700.0,9.9326,9.9787,9.9326,9.971,136700.0
2009-07-27 10:50:00,12.98,12.98,12.96,12.96,64000.0,9.971,9.971,9.9557,9.9557,64000.0
2009-07-27 10:55:00,12.96,13.02,12.94,13.01,277600.0,9.9557,10.0018,9.9403,9.9941,277600.0
2009-07-27 11:00:00,13.01,13.05,13.0,13.02,287200.0,9.9941,10.0248,9.9864,10.0018,287200.0
2009-07-27 11:05:00,13.02,13.08,13.02,13.07,172700.0,10.0018,10.0478,10.0018,10.0402,172700.0
2009-07-27 11:10:00,13.08,13.08,13.05,13.07,238600.0,10.0478,10.0478,10.0248,10.0402,238600.0
2009-07-27 11:15:00,13.07,13.09,13.02,13.02,180800.0,10.0402,10.0555,10.0018,10.0018,180800.0
2009-07-27 11:20:00,13.02,13.08,13.02,13.07,168600.0,10.0018,10.0478,10.0018,10.0402,168600.0
2009-07-27 11:25:00,13.07,13.09,13.05,13.07,109100.0,10.0402,10.0555,10.0248,10.0402,109100.0
2009-07-27 11:30:00,13.08,13.12,13.07,13.12,117900.0,10.0478,10.0786,10.0402,10.0786,117900.0
2009-07-27 11:35:00,13.12,13.13,13.11,13.12,85300.0,10.0786,10.0863,10.0709,10.0786,85300.0
2009-07-27 11:40:00,13.12,13.13,13.12,13.12,34600.0,10.0786,10.0863,10.0786,10.0786,34600.0
2009-07-27 11:45:00,13.13,13.14,13.12,13.12,120000.0,10.0863,10.0939,10.0786,10.0786,120000.0
2009-07-27 11:50:00,13.13,13.14,13.12,13.12,135000.0,10.0863,10.0939,10.0786,10.0786,135000.0
2009-07-27 11:55:00,13.13,13.13,13.07,13.08,270700.0,10.0863,10.0863,10.0402,10.0478,270700.0
2009-07-27 12:00:00,13.09,13.1,13.07,13.09,313000.0,10.0555,10.0632,10.0402,10.0555,313000.0
2009-07-27 12:05:00,13.09,13.1,13.08,13.08,452900.0,10.0555,10.0632,10.0478,10.0478,452900.0
2009-07-27 12:10:00,13.08,13.09,13.08,13.08,20000.0,10.0478,10.0555,10.0478,10.0478,20000.0
2009-07-27 12:15:00,13.09,13.16,13.08,13.16,552000.0,10.0555,10.1093,10.0478,10.1093,552000.0
2009-07-27 12:20:00,13.15,13.17,13.13,13.16,493300.0,10.1016,10.117,10.0863,10.1093,493300.0
2009-07-27 12:25:00,13.16,13.17,13.14,13.16,116300.0,10.1093,10.117,10.0939,10.1093,116300.0
2009-07-27 12:30:00,13.16,13.18,13.14,13.15,176100.0,10.1093,10.1247,10.0939,10.1016,176100.0
2009-07-27 12:35:00,13.14,13.15,13.14,13.15,21700.0,10.0939,10.1016,10.0939,10.1016,21700.0
2009-07-27 12:40:00,13.15,13.16,13.14,13.15,61700.0,10.1016,10.1093,10.0939,10.1016,61700.0
2009-07-27 12:45:00,13.15,13.16,13.13,13.16,223000.0,10.1016,10.1093,10.0863,10.1093,223000.0
2009-07-27 12:50:00,13.15,13.18,13.14,13.17,118700.0,10.1016,10.1247,10.0939,10.117,118700.0
2009-07-27 12:55:00,13.18,13.18,13.15,13.15,154100.0,10.1247,10.1247,10.1016,10.1016,154100.0
2009-07-27 13:00:00,13.16,13.2,13.14,13.2,272800.0,10.1093,10.14,10.0939,10.14,272800.0
2009-07-27 13:05:00,13.19,13.2,13.18,13.19,137500.0,10.1323,10.14,10.1247,10.1323,137500.0
2009-07-27 13:10:00,13.2,13.21,13.18,13.2,98400.0,10.14,10.1477,10.1247,10.14,98400.0
2009-07-27 13:15:00,13.19,13.21,13.17,13.19,117000.0,10.1323,10.1477,10.117,10.1323,117000.0
2009-07-27 13:20:00,13.19,13.19,13.17,13.19,39400.0,10.1323,10.1323,10.117,10.1323,39400.0
2009-07-27 13:25:00,13.18,13.19,13.17,13.17,184600.0,10.1247,10.1323,10.117,10.117,184600.0
2009-07-27 13:30:00,13.17,13.23,13.15,13.21,388000.0,10.117,10.1631,10.1016,10.1477,388000.0
2009-07-27 13:35:00,13.21,13.22,13.2,13.21,199500.0,10.1477,10.1554,10.14,10.1477,199500.0
2009-07-27 13:40:00,13.2,13.21,13.18,13.18,130500.0,10.14,10.1477,10.1247,10.1247,130500.0
2009-07-27 13:45:00,13.18,13.2,13.16,13.19,313700.0,10.1247,10.14,10.1093,10.1323,313700.0
2009-07-27 13:50:00,13.19,13.22,13.19,13.19,123300.0,10.1323,10.1554,10.1323,10.1323,123300.0
2009-07-27 13:55:00,13.19,13.23,13.19,13.21,241200.0,10.1323,10.1631,10.1323,10.1477,241200.0
2009-07-27 14:00:00,13.2,13.21,13.18,13.18,126700.0,10.14,10.1477,10.1247,10.1247,126700.0
2009-07-27 14:05:00,13.18,13.2,13.17,13.18,124500.0,10.1247,10.14,10.117,10.1247,124500.0
2009-07-27 14:10:00,13.19,13.23,13.19,13.23,225200.0,10.1323,10.1631,10.1323,10.1631,225200.0
2009-07-27 14:15:00,13.23,13.27,13.22,13.27,112200.0,10.1631,10.1938,10.1554,10.1938,112200.0
2009-07-27 14:20:00,13.27,13.27,13.25,13.26,40400.0,10.1938,10.1938,10.1784,10.1861,40400.0
2009-07-27 14:25:00,13.26,13.26,13.22,13.22,86700.0,10.1861,10.1861,10.1554,10.1554,86700.0
2009-07-27 14:30:00,13.23,13.23,13.2,13.23,102100.0,10.1631,10.1631,10.14,10.1631,102100.0
2009-07-27 14:35:00,13.23,13.29,13.23,13.28,252800.0,10.1631,10.2092,10.1631,10.2015,252800.0
2009-07-27 14:40:00,13.29,13.32,13.28,13.31,187900.0,10.2092,10.2322,10.2015,10.2245,187900.0
2009-07-27 14:45:00,13.32,13.32,13.26,13.27,199000.0,10.2322,10.2322,10.1861,10.1938,199000.0
2009-07-27 14:50:00,13.27,13.27,13.25,13.27,119600.0,10.1938,10.1938,10.1784,10.1938,119600.0
2009-07-27 14:55:00,13.27,13.28,13.26,13.27,85900.0,10.1938,10.2015,10.1861,10.1938,85900.0
2009-07-27 15:00:00,13.28,13.28,13.24,13.25,140800.0,10.2015,10.2015,10.1708,10.1784,140800.0
2009-07-27 15:05:00,13.25,13.27,13.23,13.23,227800.0,10.1784,10.1938,10.1631,10.1631,227800.0
2009-07-27 15:10:00,13.23,13.27,13.23,13.26,170400.0,10.1631,10.1938,10.1631,10.1861,170400.0
2009-07-27 15:15:00,13.26,13.27,13.22,13.23,184200.0,10.1861,10.1938,10.1554,10.1631,184200.0
2009-07-27 15:20:00,13.22,13.24,13.21,13.21,114100.0,10.1554,10.1708,10.1477,10.1477,114100.0
2009-07-27 15:25:00,13.22,13.25,13.21,13.23,93400.0,10.1554,10.1784,10.1477,10.1631,93400.0
2009-07-27 15:30:00,13.23,13.25,13.22,13.24,84900.0,10.1631,10.1784,10.1554,10.1708,84900.0
2009-07-27 15:35:00,13.24,13.24,13.22,13.24,98300.0,10.1708,10.1708,10.1554,10.1708,98300.0
2009-07-27 15:40:00,13.24,13.25,13.23,13.24,107500.0,10.1708,10.1784,10.1631,10.1708,107500.0
2009-07-27 15:45:00,13.24,13.25,13.21,13.25,323500.0,10.1708,10.1784,10.1477,10.1784,323500.0
2009-07-27 15:50:00,13.25,13.3,13.25,13.28,603200.0,10.1784,10.2168,10.1784,10.2015,603200.0
2009-07-27 15:55:00,13.29,13.31,13.27,13.31,740300.0,10.2092,10.2245,10.1938,10.2245,740300.0
2009-07-28 09:30:00,13.19,13.31,13.17,13.3,220500.0,10.1323,10.2245,10.117,10.2168,220500.0
2009-07-28 09:35:00,13.3,13.38,13.26,13.37,318700.0,10.2168,10.2783,10.1861,10.2706,318700.0
2009-07-28 09:40:00,13.37,13.44,13.35,13.42,320900.0,10.2706,10.3244,10.2553,10.309,320900.0
2009-07-28 09:45:00,13.43,13.52,13.41,13.45,488700.0,10.3167,10.3858,10.3013,10.3321,488700.0
2009-07-28 09:50:00,13.45,13.46,13.38,13.43,231600.0,10.3321,10.3398,10.2783,10.3167,231600.0
2009-07-28 09:55:00,13.44,13.44,13.38,13.42,237500.0,10.3244,10.3244,10.2783,10.309,237500.0
2009-07-28 10:00:00,13.43,13.43,13.32,13.34,428200.0,10.3167,10.3167,10.2322,10.2476,428200.0
2009-07-28 10:05:00,13.34,13.36,13.3,13.34,172200.0,10.2476,10.2629,10.2168,10.2476,172200.0
2009-07-28 10:10:00,13.33,13.36,13.21,13.23,267500.0,10.2399,10.2629,10.1477,10.1631,267500.0
2009-07-28 10:15:00,13.24,13.24,13.19,13.23,264600.0,10.1708,10.1708,10.1323,10.1631,264600.0
2009-07-28 10:20:00,13.23,13.28,13.22,13.27,139100.0,10.1631,10.2015,10.1554,10.1938,139100.0
2009-07-28 10:25:00,13.27,13.36,13.26,13.36,330900.0,10.1938,10.2629,10.1861,10.2629,330900.0
2009-07-28 10:30:00,13.35,13.36,13.32,13.33,154600.0,10.2553,10.2629,10.2322,10.2399,154600.0
2009-07-28 10:35:00,13.33,13.35,13.32,13.33,166500.0,10.2399,10.2553,10.2322,10.2399,166500.0
2009-07-28 10:40:00,13.33,13.37,13.32,13.36,100000.0,10.2399,10.2706,10.2322,10.2629,100000.0
2009-07-28 10:45:00,13.37,13.39,13.35,13.37,182000.0,10.2706,10.286,10.2553,10.2706,182000.0
2009-07-28 10:50:00,13.36,13.36,13.34,13.36,78500.0,10.2629,10.2629,10.2476,10.2629,78500.0
2009-07-28 10:55:00,13.36,13.36,13.34,13.34,39600.0,10.2629,10.2629,10.2476,10.2476,39600.0
2009-07-28 11:00:00,13.34,13.34,13.3,13.31,132600.0,10.2476,10.2476,10.2168,10.2245,132600.0
2009-07-28 11:05:00,13.3,13.33,13.28,13.29,162000.0,10.2168,10.2399,10.2015,10.2092,162000.0
2009-07-28 11:10:00,13.29,13.3,13.25,13.27,197300.0,10.2092,10.2168,10.1784,10.1938,197300.0
2009-07-28 11:15:00,13.26,13.26,13.23,13.24,144100.0,10.1861,10.1861,10.1631,10.1708,144100.0
2009-07-28 11:20:00,13.23,13.25,13.21,13.22,102600.0,10.1631,10.1784,10.1477,10.1554,102600.0
2009-07-28 11:25:00,13.21,13.23,13.19,13.2,129700.0,10.1477,10.1631,10.1323,10.14,129700.0
2009-07-28 11:30:00,13.19,13.2,13.14,13.15,270900.0,10.1323,10.14,10.0939,10.1016,270900.0
2009-07-28 11:35:00,13.15,13.16,13.1,13.14,254400.0,10.1016,10.1093,10.0632,10.0939,254400.0
2009-07-28 11:40:00,13.14,13.14,13.1,13.13,273600.0,10.0939,10.0939,10.0632,10.0863,273600.0
2009-07-28 11:45:00,13.13,13.16,13.12,13.15,281100.0,10.0863,10.1093,10.0786,10.1016,281100.0
2009-07-28 11:50:00,13.15,13.15,13.13,13.14,253700.0,10.1016,10.1016,10.0863,10.0939,253700.0
2009-07-28 11:55:00,13.14,13.14,13.13,13.14,217400.0,10.0939,10.0939,10.0863,10.0939,217400.0
2009-07-28 12:00:00,13.14,13.14,13.13,13.13,132100.0,10.0939,10.0939,10.0863,10.0863,132100.0
2009-07-28 12:05:00,13.14,13.14,13.1,13.13,359600.0,10.0939,10.0939,10.0632,10.0863,359600.0
2009-07-28 12:10:00,13.13,13.15,13.12,13.13,264700.0,10.0863,10.1016,10.0786,10.0863,264700.0
2009-07-28 12:15:00,13.13,13.13,13.12,13.13,18900.0,10.0863,10.0863,10.0786,10.0863,18900.0
2009-07-28 12:20:00,13.12,13.18,13.12,13.16,209700.0,10.0786,10.1247,10.0786,10.1093,209700.0
2009-07-28 12:25:00,13.17,13.19,13.16,13.19,90300.0,10.117,10.1323,10.1093,10.1323,90300.0
2009-07-28 12:30:00,13.18,13.19,13.17,13.17,62700.0,10.1247,10.1323,10.117,10.117,62700.0
2009-07-28 12:35:00,13.18,13.21,13.17,13.21,59300.0,10.1247,10.1477,10.117,10.1477,59300.0
2009-07-28 12:40:00,13.2,13.21,13.18,13.2,73500.0,10.14,10.1477,10.1247,10.14,73500.0
2009-07-28 12:45:00,13.19,13.2,13.16,13.16,92300.0,10.1323,10.14,10.1093,10.1093,92300.0
2009-07-28 12:50:00,13.17,13.17,13.16,13.17,20700.0,10.117,10.117,10.1093,10.117,20700.0
2009-07-28 12:55:00,13.17,13.19,13.16,13.19,37700.0,10.117,10.1323,10.1093,10.1323,37700.0
2009-07-28 13:00:00,13.19,13.2,13.18,13.2,49300.0,10.1323,10.14,10.1247,10.14,49300.0
2009-07-28 13:05:00,13.19,13.23,13.19,13.22,114000.0,10.1323,10.1631,10.1323,10.1554,114000.0
2009-07-28 13:10:00,13.23,13.26,13.22,13.26,214000.0,10.1631,10.1861,10.1554,10.1861,214000.0
2009-07-28 13:15:00,13.26,13.26,13.23,13.24,80300.0,10.1861,10.1861,10.1631,10.1708,80300.0
2009-07-28 13:20:00,13.24,13.27,13.23,13.27,209700.0,10.1708,10.1938,10.1631,10.1938,209700.0
2009-07-28 13:25:00,13.27,13.28,13.25,13.27,66000.0,10.1938,10.2015,10.1784,10.1938,66000.0
2009-07-28 13:30:00,13.27,13.28,13.24,13.25,110400.0,10.1938,10.2015,10.1708,10.1784,110400.0
2009-07-28 13:35:00,13.25,13.25,13.24,13.25,60400.0,10.1784,10.1784,10.1708,10.1784,60400.0
2009-07-28 13:40:00,13.25,13.25,13.23,13.23,43800.0,10.1784,10.1784,10.1631,10.1631,43800.0
2009-07-28 13:45:00,13.23,13.25,13.22,13.23,223700.0,10.1631,10.1784,10.1554,10.1631,223700.0
2009-07-28 13:50:00,13.23,13.26,13.22,13.26,134300.0,10.1631,10.1861,10.1554,10.1861,134300.0
2009-07-28 13:55:00,13.26,13.3,13.25,13.29,142500.0,10.1861,10.2168,10.1784,10.2092,142500.0
2009-07-28 14:00:00,13.29,13.3,13.28,13.3,94700.0,10.2092,10.2168,10.2015,10.2168,94700.0
2009-07-28 14:05:00,13.3,13.36,13.3,13.36,150300.0,10.2168,10.2629,10.2168,10.2629,150300.0
2009-07-28 14:10:00,13.36,13.38,13.34,13.35,225900.0,10.2629,10.2783,10.2476,10.2553,225900.0
2009-07-28 14:15:00,13.35,13.38,13.35,13.37,143400.0,10.2553,10.2783,10.2553,10.2706,143400.0
2009-07-28 14:20:00,13.37,13.39,13.36,13.36,176500.0,10.2706,10.286,10.2629,10.2629,176500.0
2009-07-28 14:25:00,13.37,13.38,13.36,13.37,37400.0,10.2706,10.2783,10.2629,10.2706,37400.0
2009-07-28 14:30:00,13.37,13.45,13.36,13.43,232900.0,10.2706,10.3321,10.2629,10.3167,232900.0
2009-07-28 14:35:00,13.43,13.43,13.38,13.38,136700.0,10.3167,10.3167,10.2783,10.2783,136700.0
2009-07-28 14:40:00,13.39,13.41,13.37,13.37,79500.0,10.286,10.3013,10.2706,10.2706,79500.0
2009-07-28 14:45:00,13.37,13.37,13.34,13.35,156300.0,10.2706,10.2706,10.2476,10.2553,156300.0
2009-07-28 14:50:00,13.35,13.35,13.29,13.35,339600.0,10.2553,10.2553,10.2092,10.2553,339600.0
2009-07-28 14:55:00,13.32,13.36,13.31,13.35,580100.0,10.2322,10.2629,10.2245,10.2553,580100.0
2009-07-28 15:00:00,13.34,13.34,13.3,13.33,137900.0,10.2476,10.2476,10.2168,10.2399,137900.0
2009-07-28 15:05:00,13.33,13.35,13.31,13.33,454600.0,10.2399,10.2553,10.2245,10.2399,454600.0
2009-07-28 15:10:00,13.32,13.35,13.31,13.35,272700.0,10.2322,10.2553,10.2245,10.2553,272700.0
2009-07-28 15:15:00,13.34,13.37,13.32,13.32,316800.0,10.2476,10.2706,10.2322,10.2322,316800.0
2009-07-28 15:20:00,13.33,13.34,13.3,13.33,138200.0,10.2399,10.2476,10.2168,10.2399,138200.0
2009-07-28 15:25:00,13.32,13.34,13.31,13.34,102500.0,10.2322,10.2476,10.2245,10.2476,102500.0
2009-07-28 15:30:00,13.34,13.34,13.3,13.34,240800.0,10.2476,10.2476,10.2168,10.2476,240800.0
2009-07-28 15:35:00,13.35,13.35,13.31,13.32,251500.0,10.2553,10.2553,10.2245,10.2322,251500.0
2009-07-28 15:40:00,13.31,13.39,13.31,13.38,242900.0,10.2245,10.286,10.2245,10.2783,242900.0
2009-07-28 15:45:00,13.37,13.41,13.37,13.38,169100.0,10.2706,10.3013,10.2706,10.2783,169100.0
2009-07-28 15:50:00,13.39,13.4,13.37,13.38,176500.0,10.286,10.2937,10.2706,10.2783,176500.0
2009-07-28 15:55:00,13.38,13.4,13.38,13.38,470800.0,10.2783,10.2937,10.2783,10.2783,470800.0
2009-07-29 09:30:00,13.27,13.37,13.25,13.35,255600.0,10.1938,10.2706,10.1784,10.2553,255600.0
2009-07-29 09:35:00,13.35,13.37,13.3,13.3,456600.0,10.2553,10.2706,10.2168,10.2168,456600.0
2009-07-29 09:40:00,13.3,13.3,13.21,13.28,258900.0,10.2168,10.2168,10.1477,10.2015,258900.0
2009-07-29 09:45:00,13.27,13.32,13.26,13.31,275200.0,10.1938,10.2322,10.1861,10.2245,275200.0
2009-07-29 09:50:00,13.32,13.32,13.27,13.27,297100.0,10.2322,10.2322,10.1938,10.1938,297100.0
2009-07-29 09:55:00,13.27,13.31,13.24,13.29,754800.0,10.1938,10.2245,10.1708,10.2092,754800.0
2009-07-29 10:00:00,13.29,13.36,13.29,13.35,361000.0,10.2092,10.2629,10.2092,10.2553,361000.0
2009-07-29 10:05:00,13.35,13.43,13.33,13.33,356000.0,10.2553,10.3167,10.2399,10.2399,356000.0
2009-07-29 10:10:00,13.33,13.36,13.3,13.35,237400.0,10.2399,10.2629,10.2168,10.2553,237400.0
2009-07-29 10:15:00,13.35,13.38,13.32,13.33,231200.0,10.2553,10.2783,10.2322,10.2399,231200.0
2009-07-29 10:20:00,13.32,13.33,13.29,13.3,155800.0,10.2322,10.2399,10.2092,10.2168,155800.0
2009-07-29 10:25:00,13.31,13.39,13.29,13.37,229900.0,10.2245,10.286,10.2092,10.2706,229900.0
2009-07-29 10:30:00,13.37,13.38,13.3,13.31,246900.0,10.2706,10.2783,10.2168,10.2245,246900.0
2009-07-29 10:35:00,13.3,13.34,13.29,13.29,257800.0,10.2168,10.2476,10.2092,10.2092,257800.0
2009-07-29 10:40:00,13.29,13.39,13.28,13.34,184100.0,10.2092,10.286,10.2015,10.2476,184100.0
2009-07-29 10:45:00,13.33,13.36,13.31,13.33,159100.0,10.2399,10.2629,10.2245,10.2399,159100.0
2009-07-29 10:50:00,13.33,13.36,13.32,13.35,110700.0,10.2399,10.2629,10.2322,10.2553,110700.0
2009-07-29 10:55:00,13.34,13.34,13.31,13.32,144000.0,10.2476,10.2476,10.2245,10.2322,144000.0
2009-07-29 11:00:00,13.32,13.35,13.31,13.32,157000.0,10.2322,10.2553,10.2245,10.2322,157000.0
2009-07-29 11:05:00,13.32,13.35,13.31,13.35,58000.0,10.2322,10.2553,10.2245,10.2553,58000.0
2009-07-29 11:10:00,13.35,13.36,13.31,13.31,89900.0,10.2553,10.2629,10.2245,10.2245,89900.0
2009-07-29 11:15:00,13.31,13.32,13.3,13.31,107600.0,10.2245,10.2322,10.2168,10.2245,107600.0
2009-07-29 11:20:00,13.3,13.31,13.26,13.26,71100.0,10.2168,10.2245,10.1861,10.1861,71100.0
2009-07-29 11:25:00,13.26,13.27,13.25,13.26,56200.0,10.1861,10.1938,10.1784,10.1861,56200.0
2009-07-29 11:30:00,13.25,13.28,13.24,13.26,78400.0,10.1784,10.2015,10.1708,10.1861,78400.0
2009-07-29 11:35:00,13.27,13.3,13.25,13.25,105300.0,10.1938,10.2168,10.1784,10.1784,105300.0
2009-07-29 11:40:00,13.26,13.29,13.25,13.28,131000.0,10.1861,10.2092,10.1784,10.2015,131000.0
2009-07-29 11:45:00,13.29,13.3,13.25,13.26,239400.0,10.2092,10.2168,10.1784,10.1861,239400.0
2009-07-29 11:50:00,13.25,13.26,13.24,13.25,253800.0,10.1784,10.1861,10.1708,10.1784,253800.0
2009-07-29 11:55:00,13.26,13.27,13.24,13.27,173100.0,10.1861,10.1938,10.1708,10.1938,173100.0
2009-07-29 12:00:00,13.27,13.32,13.27,13.3,268400.0,10.1938,10.2322,10.1938,10.2168,268400.0
2009-07-29 12:05:00,13.31,13.32,13.3,13.31,78400.0,10.2245,10.2322,10.2168,10.2245,78400.0
2009-07-29 12:10:00,13.31,13.32,13.3,13.3,17500.0,10.2245,10.2322,10.2168,10.2168,17500.0
2009-07-29 12:15:00,13.3,13.32,13.3,13.32,61100.0,10.2168,10.2322,10.2168,10.2322,61100.0
2009-07-29 12:20:00,13.32,13.33,13.31,13.32,36800.0,10.2322,10.2399,10.2245,10.2322,36800.0
2009-07-29 12:25:00,13.32,13.35,13.31,13.34,98400.0,10.2322,10.2553,10.2245,10.2476,98400.0
2009-07-29 12:30:00,13.35,13.35,13.34,13.34,18400.0,10.2553,10.2553,10.2476,10.2476,18400.0
2009-07-29 12:35:00,13.35,13.4,13.34,13.4,126900.0,10.2553,10.2937,10.2476,10.2937,126900.0
2009-07-29 12:40:00,13.4,13.4,13.38,13.38,111900.0,10.2937,10.2937,10.2783,10.2783,111900.0
2009-07-29 12:45:00,13.39,13.39,13.36,13.36,57300.0,10.286,10.286,10.2629,10.2629,57300.0
2009-07-29 12:50:00,13.36,13.37,13.34,13.34,147200.0,10.2629,10.2706,10.2476,10.2476,147200.0
2009-07-29 12:55:00,13.35,13.36,13.34,13.36,86200.0,10.2553,10.2629,10.2476,10.2629,86200.0
2009-07-29 13:00:00,13.35,13.36,13.3,13.31,227400.0,10.2553,10.2629,10.2168,10.2245,227400.0
2009-07-29 13:05:00,13.31,13.34,13.28,13.29,156200.0,10.2245,10.2476,10.2015,10.2092,156200.0
2009-07-29 13:10:00,13.28,13.31,13.26,13.28,176700.0,10.2015,10.2245,10.1861,10.2015,176700.0
2009-07-29 13:15:00,13.27,13.29,13.27,13.29,67600.0,10.1938,10.2092,10.1938,10.2092,67600.0
2009-07-29 13:20:00,13.28,13.3,13.27,13.29,68500.0,10.2015,10.2168,10.1938,10.2092,68500.0
2009-07-29 13:25:00,13.28,13.29,13.25,13.26,114300.0,10.2015,10.2092,10.1784,10.1861,114300.0
2009-07-29 13:30:00,13.25,13.27,13.23,13.23,205600.0,10.1784,10.1938,10.1631,10.1631,205600.0
2009-07-29 13:35:00,13.23,13.29,13.23,13.28,171500.0,10.1631,10.2092,10.1631,10.2015,171500.0
2009-07-29 13:40:00,13.28,13.31,13.28,13.29,164600.0,10.2015,10.2245,10.2015,10.2092,164600.0
2009-07-29 13:45:00,13.29,13.3,13.27,13.29,92700.0,10.2092,10.2168,10.1938,10.2092,92700.0
2009-07-29 13:50:00,13.29,13.31,13.28,13.3,63200.0,10.2092,10.2245,10.2015,10.2168,63200.0
2009-07-29 13:55:00,13.29,13.31,13.28,13.3,145400.0,10.2092,10.2245,10.2015,10.2168,145400.0
2009-07-29 14:00:00,13.31,13.33,13.28,13.33,227900.0,10.2245,10.2399,10.2015,10.2399,227900.0
2009-07-29 14:05:00,13.32,13.35,13.31,13.34,408800.0,10.2322,10.2553,10.2245,10.2476,408800.0
2009-07-29 14:10:00,13.34,13.37,13.33,13.36,308900.0,10.2476,10.2706,10.2399,10.2629,308900.0
2009-07-29 14:15:00,13.37,13.4,13.35,13.39,316000.0,10.2706,10.2937,10.2553,10.286,316000.0
2009-07-29 14:20:00,13.39,13.41,13.38,13.4,246700.0,10.286,10.3013,10.2783,10.2937,246700.0
2009-07-29 14:25:00,13.4,13.46,13.4,13.45,298800.0,10.2937,10.3398,10.2937,10.3321,298800.0
2009-07-29 14:30:00,13.45,13.46,13.41,13.41,122900.0,10.3321,10.3398,10.3013,10.3013,122900.0
2009-07-29 14:35:00,13.41,13.44,13.4,13.42,229500.0,10.3013,10.3244,10.2937,10.309,229500.0
2009-07-29 14:40:00,13.42,13.43,13.37,13.38,94600.0,10.309,10.3167,10.2706,10.2783,94600.0
2009-07-29 14:45:00,13.37,13.39,13.37,13.37,125300.0,10.2706,10.286,10.2706,10.2706,125300.0
2009-07-29 14:50:00,13.38,13.41,13.38,13.41,260400.0,10.2783,10.3013,10.2783,10.3013,260400.0
2009-07-29 14:55:00,13.41,13.44,13.4,13.43,515100.0,10.3013,10.3244,10.2937,10.3167,515100.0
2009-07-29 15:00:00,13.43,13.47,13.42,13.45,612000.0,10.3167,10.3474,10.309,10.3321,612000.0
2009-07-29 15:05:00,13.45,13.51,13.44,13.5,833600.0,10.3321,10.3782,10.3244,10.3705,833600.0
2009-07-29 15:10:00,13.5,13.55,13.5,13.53,581900.0,10.3705,10.4089,10.3705,10.3935,581900.0
2009-07-29 15:15:00,13.53,13.56,13.52,13.55,515800.0,10.3935,10.4166,10.3858,10.4089,515800.0
2009-07-29 15:20:00,13.55,13.58,13.54,13.56,329200.0,10.4089,10.4319,10.4012,10.4166,329200.0
2009-07-29 15:25:00,13.56,13.6,13.55,13.6,501200.0,10.4166,10.4473,10.4089,10.4473,501200.0
2009-07-29 15:30:00,13.6,13.63,13.58,13.62,312800.0,10.4473,10.4703,10.4319,10.4627,312800.0
2009-07-29 15:35:00,13.63,13.67,13.61,13.66,668000.0,10.4703,10.5011,10.455,10.4934,668000.0
2009-07-29 15:40:00,13.67,13.71,13.65,13.65,1126000.0,10.5011,10.5318,10.4857,10.4857,1126000.0
2009-07-29 15:45:00,13.66,13.68,13.65,13.65,588300.0,10.4934,10.5088,10.4857,10.4857,588300.0
2009-07-29 15:50:00,13.65,13.66,13.6,13.64,744800.0,10.4857,10.4934,10.4473,10.478,744800.0
2009-07-29 15:55:00,13.63,13.65,13.61,13.62,1171200.0,10.4703,10.4857,10.455,10.4627,1171200.0
2009-07-30 09:30:00,13.85,14.02,13.82,14.02,780900.0,10.6393,10.7699,10.6163,10.7699,780900.0
2009-07-30 09:35:00,14.02,14.17,14.01,14.12,741100.0,10.7699,10.8852,10.7623,10.8468,741100.0
2009-07-30 09:40:00,14.12,14.17,14.1,14.14,722800.0,10.8468,10.8852,10.8314,10.8621,722800.0
2009-07-30 09:45:00,14.14,14.16,14.07,14.07,474600.0,10.8621,10.8775,10.8083,10.8083,474600.0
2009-07-30 09:50:00,14.08,14.09,14.05,14.08,527100.0,10.816,10.8237,10.793,10.816,527100.0
2009-07-30 09:55:00,14.08,14.19,14.08,14.16,487800.0,10.816,10.9005,10.816,10.8775,487800.0
2009-07-30 10:00:00,14.16,14.18,14.02,14.03,839100.0,10.8775,10.8928,10.7699,10.7776,839100.0
2009-07-30 10:05:00,14.02,14.05,13.94,14.04,981600.0,10.7699,10.793,10.7085,10.7853,981600.0
2009-07-30 10:10:00,14.04,14.05,14.0,14.02,403400.0,10.7853,10.793,10.7546,10.7699,403400.0
2009-07-30 10:15:00,14.02,14.03,13.93,13.95,586300.0,10.7699,10.7776,10.7008,10.7162,586300.0
2009-07-30 10:20:00,13.96,13.98,13.87,13.88,517500.0,10.7238,10.7392,10.6547,10.6624,517500.0
2009-07-30 10:25:00,13.88,13.98,13.88,13.98,237500.0,10.6624,10.7392,10.6624,10.7392,237500.0
2009-07-30 10:30:00,13.98,13.98,13.93,13.95,252100.0,10.7392,10.7392,10.7008,10.7162,252100.0
2009-07-30 10:35:00,13.95,14.04,13.94,14.02,610900.0,10.7162,10.7853,10.7085,10.7699,610900.0
2009-07-30 10:40:00,14.02,14.04,13.91,13.92,264300.0,10.7699,10.7853,10.6854,10.6931,264300.0
2009-07-30 10:45:00,13.91,13.98,13.91,13.97,122200.0,10.6854,10.7392,10.6854,10.7315,122200.0
2009-07-30 10:50:00,13.97,13.98,13.87,13.9,373400.0,10.7315,10.7392,10.6547,10.6778,373400.0
2009-07-30 10:55:00,13.9,13.94,13.9,13.93,168000.0,10.6778,10.7085,10.6778,10.7008,168000.0
2009-07-30 11:00:00,13.93,13.95,13.88,13.89,144400.0,10.7008,10.7162,10.6624,10.6701,144400.0
2009-07-30 11:05:00,13.88,13.91,13.83,13.85,427200.0,10.6624,10.6854,10.624,10.6393,427200.0
2009-07-30 11:10:00,13.85,13.86,13.85,13.85,63300.0,10.6393,10.647,10.6393,10.6393,63300.0
2009-07-30 11:15:00,13.85,13.9,13.84,13.88,206800.0,10.6393,10.6778,10.6317,10.6624,206800.0
2009-07-30 11:20:00,13.87,13.88,13.85,13.87,161500.0,10.6547,10.6624,10.6393,10.6547,161500.0
2009-07-30 11:25:00,13.87,13.89,13.8,13.8,311500.0,10.6547,10.6701,10.6009,10.6009,311500.0
2009-07-30 11:30:00,13.8,13.82,13.75,13.76,278500.0,10.6009,10.6163,10.5625,10.5702,278500.0
2009-07-30 11:35:00,13.75,13.79,13.75,13.75,247600.0,10.5625,10.5933,10.5625,10.5625,247600.0
2009-07-30 11:40:00,13.75,13.76,13.73,13.74,100700.0,10.5625,10.5702,10.5472,10.5548,100700.0
2009-07-30 11:45:00,13.73,13.74,13.67,13.74,430800.0,10.5472,10.5548,10.5011,10.5548,430800.0
2009-07-30 11:50:00,13.73,13.76,13.68,13.69,278700.0,10.5472,10.5702,10.5088,10.5164,278700.0
2009-07-30 11:55:00,13.69,13.7,13.64,13.64,169000.0,10.5164,10.5241,10.478,10.478,169000.0
2009-07-30 12:00:00,13.64,13.65,13.6,13.63,617800.0,10.478,10.4857,10.4473,10.4703,617800.0
2009-07-30 12:05:00,13.63,13.68,13.63,13.66,371200.0,10.4703,10.5088,10.4703,10.4934,371200.0
2009-07-30 12:10:00,13.66,13.67,13.59,13.61,474200.0,10.4934,10.5011,10.4396,10.455,474200.0
2009-07-30 12:15:00,13.61,13.65,13.61,13.64,212000.0,10.455,10.4857,10.455,10.478,212000.0
2009-07-30 12:20:00,13.63,13.64,13.62,13.63,56700.0,10.4703,10.478,10.4627,10.4703,56700.0
2009-07-30 12:25:00,13.62,13.65,13.62,13.64,114700.0,10.4627,10.4857,10.4627,10.478,114700.0
2009-07-30 12:30:00,13.64,13.71,13.64,13.71,254800.0,10.478,10.5318,10.478,10.5318,254800.0
2009-07-30 12:35:00,13.72,13.73,13.67,13.68,111200.0,10.5395,10.5472,10.5011,10.5088,111200.0
2009-07-30 12:40:00,13.68,13.7,13.67,13.68,144400.0,10.5088,10.5241,10.5011,10.5088,144400.0
2009-07-30 12:45:00,13.67,13.69,13.67,13.69,112500.0,10.5011,10.5164,10.5011,10.5164,112500.0
2009-07-30 12:50:00,13.69,13.7,13.68,13.69,52500.0,10.5164,10.5241,10.5088,10.5164,52500.0
2009-07-30 12:55:00,13.68,13.69,13.68,13.68,20800.0,10.5088,10.5164,10.5088,10.5088,20800.0
2009-07-30 13:00:00,13.68,13.77,13.67,13.76,331100.0,10.5088,10.5779,10.5011,10.5702,331100.0
2009-07-30 13:05:00,13.76,13.79,13.73,13.77,289600.0,10.5702,10.5933,10.5472,10.5779,289600.0
2009-07-30 13:10:00,13.77,13.77,13.73,13.73,42300.0,10.5779,10.5779,10.5472,10.5472,42300.0
2009-07-30 13:15:00,13.73,13.74,13.71,13.72,55200.0,10.5472,10.5548,10.5318,10.5395,55200.0
2009-07-30 13:20:00,13.73,13.77,13.73,13.76,85300.0,10.5472,10.5779,10.5472,10.5702,85300.0
2009-07-30 13:25:00,13.77,13.77,13.74,13.74,77600.0,10.5779,10.5779,10.5548,10.5548,77600.0
2009-07-30 13:30:00,13.74,13.77,13.74,13.77,73100.0,10.5548,10.5779,10.5548,10.5779,73100.0
2009-07-30 13:35:00,13.76,13.77,13.75,13.76,72900.0,10.5702,10.5779,10.5625,10.5702,72900.0
2009-07-30 13:40:00,13.76,13.78,13.76,13.77,80200.0,10.5702,10.5856,10.5702,10.5779,80200.0
2009-07-30 13:45:00,13.77,13.78,13.74,13.74,62200.0,10.5779,10.5856,10.5548,10.5548,62200.0
2009-07-30 13:50:00,13.74,13.77,13.74,13.74,117200.0,10.5548,10.5779,10.5548,10.5548,117200.0
2009-07-30 13:55:00,13.75,13.75,13.67,13.68,186100.0,10.5625,10.5625,10.5011,10.5088,186100.0
2009-07-30 14:00:00,13.67,13.68,13.66,13.66,116800.0,10.5011,10.5088,10.4934,10.4934,116800.0
2009-07-30 14:05:00,13.66,13.67,13.62,13.63,205500.0,10.4934,10.5011,10.4627,10.4703,205500.0
2009-07-30 14:10:00,13.63,13.64,13.59,13.6,349900.0,10.4703,10.478,10.4396,10.4473,349900.0
2009-07-30 14:15:00,13.6,13.61,13.6,13.6,93600.0,10.4473,10.455,10.4473,10.4473,93600.0
2009-07-30 14:20:00,13.6,13.64,13.6,13.63,175300.0,10.4473,10.478,10.4473,10.4703,175300.0
2009-07-30 14:25:00,13.64,13.68,13.64,13.68,203100.0,10.478,10.5088,10.478,10.5088,203100.0
2009-07-30 14:30:00,13.68,13.69,13.67,13.69,226800.0,10.5088,10.5164,10.5011,10.5164,226800.0
2009-07-30 14:35:00,13.7,13.74,13.66,13.72,320700.0,10.5241,10.5548,10.4934,10.5395,320700.0
2009-07-30 14:40:00,13.73,13.74,13.72,13.73,116200.0,10.5472,10.5548,10.5395,10.5472,116200.0
2009-07-30 14:45:00,13.74,13.75,13.72,13.72,108000.0,10.5548,10.5625,10.5395,10.5395,108000.0
2009-07-30 14:50:00,13.73,13.76,13.71,13.75,110600.0,10.5472,10.5702,10.5318,10.5625,110600.0
2009-07-30 14:55:00,13.75,13.76,13.73,13.73,92600.0,10.5625,10.5702,10.5472,10.5472,92600.0
2009-07-30 15:00:00,13.74,13.79,13.73,13.79,176400.0,10.5548,10.5933,10.5472,10.5933,176400.0
2009-07-30 15:05:00,13.78,13.79,13.77,13.77,83800.0,10.5856,10.5933,10.5779,10.5779,83800.0
2009-07-30 15:10:00,13.77,13.78,13.73,13.75,391100.0,10.5779,10.5856,10.5472,10.5625,391100.0
2009-07-30 15:15:00,13.75,13.76,13.71,13.74,328100.0,10.5625,10.5702,10.5318,10.5548,328100.0
2009-07-30 15:20:00,13.74,13.77,13.73,13.74,114900.0,10.5548,10.5779,10.5472,10.5548,114900.0
2009-07-30 15:25:00,13.73,13.74,13.7,13.71,246900.0,10.5472,10.5548,10.5241,10.5318,246900.0
2009-07-30 15:30:00,13.72,13.72,13.69,13.69,144900.0,10.5395,10.5395,10.5164,10.5164,144900.0
2009-07-30 15:35:00,13.68,13.69,13.66,13.66,328000.0,10.5088,10.5164,10.4934,10.4934,328000.0
2009-07-30 15:40:00,13.66,13.67,13.56,13.58,611100.0,10.4934,10.5011,10.4166,10.4319,611100.0
2009-07-30 15:45:00,13.58,13.61,13.56,13.6,471800.0,10.4319,10.455,10.4166,10.4473,471800.0
2009-07-30 15:50:00,13.6,13.66,13.6,13.62,562900.0,10.4473,10.4934,10.4473,10.4627,562900.0
2009-07-30 15:55:00,13.63,13.63,13.58,13.63,911700.0,10.4703,10.4703,10.4319,10.4703,911700.0
2009-07-31 09:30:00,13.61,13.82,13.61,13.75,332400.0,10.455,10.6163,10.455,10.5625,332400.0
2009-07-31 09:35:00,13.74,13.77,13.65,13.65,481100.0,10.5548,10.5779,10.4857,10.4857,481100.0
2009-07-31 09:40:00,13.65,13.66,13.63,13.63,654900.0,10.4857,10.4934,10.4703,10.4703,654900.0
2009-07-31 09:45:00,13.63,13.77,13.63,13.7,391300.0,10.4703,10.5779,10.4703,10.5241,391300.0
2009-07-31 09:50:00,13.7,13.75,13.67,13.7,391700.0,10.5241,10.5625,10.5011,10.5241,391700.0
2009-07-31 09:55:00,13.71,13.75,13.67,13.67,351600.0,10.5318,10.5625,10.5011,10.5011,351600.0
2009-07-31 10:00:00,13.67,13.73,13.64,13.71,635000.0,10.5011,10.5472,10.478,10.5318,635000.0
2009-07-31 10:05:00,13.71,13.75,13.65,13.74,478400.0,10.5318,10.5625,10.4857,10.5548,478400.0
2009-07-31 10:10:00,13.74,13.8,13.73,13.79,388600.0,10.5548,10.6009,10.5472,10.5933,388600.0
2009-07-31 10:15:00,13.79,13.85,13.78,13.81,366800.0,10.5933,10.6393,10.5856,10.6086,366800.0
2009-07-31 10:20:00,13.81,13.84,13.77,13.83,225500.0,10.6086,10.6317,10.5779,10.624,225500.0
2009-07-31 10:25:00,13.84,13.85,13.8,13.81,198100.0,10.6317,10.6393,10.6009,10.6086,198100.0
2009-07-31 10:30:00,13.82,13.83,13.79,13.8,154700.0,10.6163,10.624,10.5933,10.6009,154700.0
2009-07-31 10:35:00,13.81,13.81,13.77,13.77,284200.0,10.6086,10.6086,10.5779,10.5779,284200.0
2009-07-31 10:40:00,13.77,13.88,13.77,13.87,404400.0,10.5779,10.6624,10.5779,10.6547,404400.0
2009-07-31 10:45:00,13.87,13.89,13.85,13.85,201500.0,10.6547,10.6701,10.6393,10.6393,201500.0
2009-07-31 10:50:00,13.85,13.91,13.85,13.88,402800.0,10.6393,10.6854,10.6393,10.6624,402800.0
2009-07-31 10:55:00,13.88,13.96,13.87,13.88,540900.0,10.6624,10.7238,10.6547,10.6624,540900.0
2009-07-31 11:00:00,13.88,13.91,13.86,13.86,272900.0,10.6624,10.6854,10.647,10.647,272900.0
2009-07-31 11:05:00,13.87,13.87,13.85,13.86,250300.0,10.6547,10.6547,10.6393,10.647,250300.0
2009-07-31 11:10:00,13.85,13.89,13.85,13.89,143900.0,10.6393,10.6701,10.6393,10.6701,143900.0
2009-07-31 11:15:00,13.88,13.89,13.83,13.83,226100.0,10.6624,10.6701,10.624,10.624,226100.0
2009-07-31 11:20:00,13.83,13.88,13.83,13.84,229800.0,10.624,10.6624,10.624,10.6317,229800.0
2009-07-31 11:25:00,13.85,13.91,13.84,13.91,100500.0,10.6393,10.6854,10.6317,10.6854,100500.0
2009-07-31 11:30:00,13.9,13.96,13.88,13.96,280700.0,10.6778,10.7238,10.6624,10.7238,280700.0
2009-07-31 11:35:00,13.96,13.99,13.95,13.96,342700.0,10.7238,10.7469,10.7162,10.7238,342700.0
2009-07-31 11:40:00,13.97,14.0,13.96,13.98,160000.0,10.7315,10.7546,10.7238,10.7392,160000.0
2009-07-31 11:45:00,13.98,14.0,13.96,13.96,227100.0,10.7392,10.7546,10.7238,10.7238,227100.0
2009-07-31 11:50:00,13.96,14.03,13.95,14.03,431600.0,10.7238,10.7776,10.7162,10.7776,431600.0
2009-07-31 11:55:00,14.02,14.06,14.01,14.05,603500.0,10.7699,10.8007,10.7623,10.793,603500.0
2009-07-31 12:00:00,14.05,14.05,14.01,14.01,169700.0,10.793,10.793,10.7623,10.7623,169700.0
2009-07-31 12:05:00,14.0,14.02,13.97,13.97,284200.0,10.7546,10.7699,10.7315,10.7315,284200.0
2009-07-31 12:10:00,13.97,13.97,13.92,13.92,257100.0,10.7315,10.7315,10.6931,10.6931,257100.0
2009-07-31 12:15:00,13.92,13.94,13.9,13.92,292800.0,10.6931,10.7085,10.6778,10.6931,292800.0
2009-07-31 12:20:00,13.91,13.93,13.89,13.93,253200.0,10.6854,10.7008,10.6701,10.7008,253200.0
2009-07-31 12:25:00,13.92,13.92,13.88,13.88,138600.0,10.6931,10.6931,10.6624,10.6624,138600.0
2009-07-31 12:30:00,13.88,13.9,13.85,13.85,200300.0,10.6624,10.6778,10.6393,10.6393,200300.0
2009-07-31 12:35:00,13.85,13.86,13.85,13.86,44100.0,10.6393,10.647,10.6393,10.647,44100.0
2009-07-31 12:40:00,13.85,13.86,13.82,13.85,187700.0,10.6393,10.647,10.6163,10.6393,187700.0
2009-07-31 12:45:00,13.86,13.86,13.83,13.86,155900.0,10.647,10.647,10.624,10.647,155900.0
2009-07-31 12:50:00,13.86,13.86,13.82,13.82,117000.0,10.647,10.647,10.6163,10.6163,117000.0
2009-07-31 12:55:00,13.82,13.84,13.82,13.84,80300.0,10.6163,10.6317,10.6163,10.6317,80300.0
2009-07-31 13:00:00,13.83,13.84,13.81,13.81,111200.0,10.624,10.6317,10.6086,10.6086,111200.0
2009-07-31 13:05:00,13.81,13.82,13.81,13.81,57100.0,10.6086,10.6163,10.6086,10.6086,57100.0
2009-07-31 13:10:00,13.81,13.83,13.81,13.82,93300.0,10.6086,10.624,10.6086,10.6163,93300.0
2009-07-31 13:15:00,13.81,13.82,13.79,13.8,98000.0,10.6086,10.6163,10.5933,10.6009,98000.0
2009-07-31 13:20:00,13.79,13.83,13.79,13.8,265500.0,10.5933,10.624,10.5933,10.6009,265500.0
2009-07-31 13:25:00,13.8,13.82,13.79,13.82,192000.0,10.6009,10.6163,10.5933,10.6163,192000.0
2009-07-31 13:30:00,13.81,13.83,13.8,13.81,183800.0,10.6086,10.624,10.6009,10.6086,183800.0
2009-07-31 13:35:00,13.81,13.82,13.79,13.79,191700.0,10.6086,10.6163,10.5933,10.5933,191700.0
2009-07-31 13:40:00,13.78,13.81,13.78,13.81,154700.0,10.5856,10.6086,10.5856,10.6086,154700.0
2009-07-31 13:45:00,13.81,13.81,13.78,13.79,189900.0,10.6086,10.6086,10.5856,10.5933,189900.0
2009-07-31 13:50:00,13.79,13.83,13.78,13.83,261200.0,10.5933,10.624,10.5856,10.624,261200.0
2009-07-31 13:55:00,13.83,13.83,13.81,13.83,158300.0,10.624,10.624,10.6086,10.624,158300.0
2009-07-31 14:00:00,13.82,13.85,13.82,13.85,119800.0,10.6163,10.6393,10.6163,10.6393,119800.0
2009-07-31 14:05:00,13.84,13.84,13.79,13.82,201500.0,10.6317,10.6317,10.5933,10.6163,201500.0
2009-07-31 14:10:00,13.82,13.86,13.81,13.85,181400.0,10.6163,10.647,10.6086,10.6393,181400.0
2009-07-31 14:15:00,13.85,13.88,13.84,13.85,144500.0,10.6393,10.6624,10.6317,10.6393,144500.0
2009-07-31 14:20:00,13.85,13.86,13.82,13.84,135800.0,10.6393,10.647,10.6163,10.6317,135800.0
2009-07-31 14:25:00,13.84,13.86,13.83,13.85,161300.0,10.6317,10.647,10.624,10.6393,161300.0
2009-07-31 14:30:00,13.84,13.89,13.84,13.87,221400.0,10.6317,10.6701,10.6317,10.6547,221400.0
2009-07-31 14:35:00,13.87,13.89,13.85,13.88,238500.0,10.6547,10.6701,10.6393,10.6624,238500.0
2009-07-31 14:40:00,13.88,13.89,13.85,13.86,199300.0,10.6624,10.6701,10.6393,10.647,199300.0
2009-07-31 14:45:00,13.86,13.86,13.82,13.84,130800.0,10.647,10.647,10.6163,10.6317,130800.0
2009-07-31 14:50:00,13.84,13.86,13.83,13.84,156900.0,10.6317,10.647,10.624,10.6317,156900.0
2009-07-31 14:55:00,13.84,13.86,13.82,13.85,148200.0,10.6317,10.647,10.6163,10.6393,148200.0
2009-07-31 15:00:00,13.85,13.87,13.85,13.87,169400.0,10.6393,10.6547,10.6393,10.6547,169400.0
2009-07-31 15:05:00,13.86,13.9,13.85,13.9,244700.0,10.647,10.6778,10.6393,10.6778,244700.0
2009-07-31 15:10:00,13.89,13.91,13.88,13.88,127300.0,10.6701,10.6854,10.6624,10.6624,127300.0
2009-07-31 15:15:00,13.88,13.92,13.87,13.91,222500.0,10.6624,10.6931,10.6547,10.6854,222500.0
2009-07-31 15:20:00,13.92,13.95,13.91,13.92,246300.0,10.6931,10.7162,10.6854,10.6931,246300.0
2009-07-31 15:25:00,13.92,13.96,13.92,13.92,328100.0,10.6931,10.7238,10.6931,10.6931,328100.0
2009-07-31 15:30:00,13.92,13.94,13.9,13.91,369100.0,10.6931,10.7085,10.6778,10.6854,369100.0
2009-07-31 15:35:00,13.91,13.92,13.87,13.87,136100.0,10.6854,10.6931,10.6547,10.6547,136100.0
2009-07-31 15:40:00,13.87,13.88,13.83,13.85,375400.0,10.6547,10.6624,10.624,10.6393,375400.0
2009-07-31 15:45:00,13.85,13.86,13.83,13.86,551600.0,10.6393,10.647,10.624,10.647,551600.0
2009-07-31 15:50:00,13.85,13.85,13.78,13.83,706300.0,10.6393,10.6393,10.5856,10.624,706300.0
2009-07-31 15:55:00,13.82,13.84,13.8,13.8,741900.0,10.6163,10.6317,10.6009,10.6009,741900.0
2009-08-03 09:30:00,13.97,14.08,13.91,14.03,346200.0,10.7315,10.816,10.6854,10.7776,346200.0
2009-08-03 09:35:00,14.04,14.13,14.02,14.05,363000.0,10.7853,10.8544,10.7699,10.793,363000.0
2009-08-03 09:40:00,14.05,14.05,13.84,13.96,498500.0,10.793,10.793,10.6317,10.7238,498500.0
2009-08-03 09:45:00,13.96,13.99,13.9,13.95,360400.0,10.7238,10.7469,10.6778,10.7162,360400.0
2009-08-03 09:50:00,13.95,13.95,13.84,13.86,438500.0,10.7162,10.7162,10.6317,10.647,438500.0
2009-08-03 09:55:00,13.86,13.9,13.8,13.82,373300.0,10.647,10.6778,10.6009,10.6163,373300.0
2009-08-03 10:00:00,13.82,13.95,13.81,13.92,413800.0,10.6163,10.7162,10.6086,10.6931,413800.0
2009-08-03 10:05:00,13.93,13.99,13.83,13.83,313800.0,10.7008,10.7469,10.624,10.624,313800.0
2009-08-03 10:10:00,13.83,13.94,13.83,13.94,233100.0,10.624,10.7085,10.624,10.7085,233100.0
2009-08-03 10:15:00,13.94,13.98,13.91,13.94,406200.0,10.7085,10.7392,10.6854,10.7085,406200.0
2009-08-03 10:20:00,13.95,13.96,13.91,13.93,231100.0,10.7162,10.7238,10.6854,10.7008,231100.0
2009-08-03 10:25:00,13.93,14.0,13.93,13.98,159000.0,10.7008,10.7546,10.7008,10.7392,159000.0
2009-08-03 10:30:00,13.99,14.03,13.99,14.0,304700.0,10.7469,10.7776,10.7469,10.7546,304700.0
2009-08-03 10:35:00,14.0,14.01,13.98,14.0,147600.0,10.7546,10.7623,10.7392,10.7546,147600.0
2009-08-03 10:40:00,14.0,14.01,13.97,14.0,168700.0,10.7546,10.7623,10.7315,10.7546,168700.0
2009-08-03 10:45:00,14.0,14.04,14.0,14.02,125500.0,10.7546,10.7853,10.7546,10.7699,125500.0
2009-08-03 10:50:00,14.02,14.06,14.01,14.04,189400.0,10.7699,10.8007,10.7623,10.7853,189400.0
2009-08-03 10:55:00,14.03,14.04,13.93,13.94,132900.0,10.7776,10.7853,10.7008,10.7085,132900.0
2009-08-03 11:00:00,13.94,13.98,13.94,13.98,79600.0,10.7085,10.7392,10.7085,10.7392,79600.0
2009-08-03 11:05:00,13.97,14.0,13.96,14.0,84000.0,10.7315,10.7546,10.7238,10.7546,84000.0
2009-08-03 11:10:00,14.0,14.0,13.98,13.99,90300.0,10.7546,10.7546,10.7392,10.7469,90300.0
2009-08-03 11:15:00,13.99,13.99,13.93,13.95,207800.0,10.7469,10.7469,10.7008,10.7162,207800.0
2009-08-03 11:20:00,13.95,13.97,13.91,13.95,207500.0,10.7162,10.7315,10.6854,10.7162,207500.0
2009-08-03 11:25:00,13.96,13.97,13.91,13.93,304300.0,10.7238,10.7315,10.6854,10.7008,304300.0
2009-08-03 11:30:00,13.93,13.95,13.91,13.93,137000.0,10.7008,10.7162,10.6854,10.7008,137000.0
2009-08-03 11:35:00,13.93,13.95,13.92,13.95,38400.0,10.7008,10.7162,10.6931,10.7162,38400.0
2009-08-03 11:40:00,13.94,13.97,13.9,13.97,257100.0,10.7085,10.7315,10.6778,10.7315,257100.0
2009-08-03 11:45:00,13.97,14.01,13.94,14.0,266300.0,10.7315,10.7623,10.7085,10.7546,266300.0
2009-08-03 11:50:00,13.99,14.0,13.97,13.98,49200.0,10.7469,10.7546,10.7315,10.7392,49200.0
2009-08-03 11:55:00,13.98,14.05,13.97,14.03,169800.0,10.7392,10.793,10.7315,10.7776,169800.0
2009-08-03 12:00:00,14.03,14.06,14.02,14.05,215200.0,10.7776,10.8007,10.7699,10.793,215200.0
2009-08-03 12:05:00,14.05,14.07,14.05,14.06,208200.0,10.793,10.8083,10.793,10.8007,208200.0
2009-08-03 12:10:00,14.06,14.06,14.04,14.04,55700.0,10.8007,10.8007,10.7853,10.7853,55700.0
2009-08-03 12:15:00,14.04,14.06,14.03,14.04,185500.0,10.7853,10.8007,10.7776,10.7853,185500.0
2009-08-03 12:20:00,14.03,14.03,14.0,14.0,146300.0,10.7776,10.7776,10.7546,10.7546,146300.0
2009-08-03 12:25:00,14.01,14.01,13.97,13.98,48900.0,10.7623,10.7623,10.7315,10.7392,48900.0
2009-08-03 12:30:00,13.98,14.0,13.97,13.98,58600.0,10.7392,10.7546,10.7315,10.7392,58600.0
2009-08-03 12:35:00,13.98,13.98,13.93,13.95,149700.0,10.7392,10.7392,10.7008,10.7162,149700.0
2009-08-03 12:40:00,13.94,13.97,13.94,13.95,203600.0,10.7085,10.7315,10.7085,10.7162,203600.0
2009-08-03 12:45:00,13.94,13.96,13.94,13.95,49900.0,10.7085,10.7238,10.7085,10.7162,49900.0
2009-08-03 12:50:00,13.96,13.98,13.93,13.96,148300.0,10.7238,10.7392,10.7008,10.7238,148300.0
2009-08-03 12:55:00,13.96,13.99,13.94,13.99,278300.0,10.7238,10.7469,10.7085,10.7469,278300.0
2009-08-03 13:00:00,13.99,14.03,13.98,14.02,275000.0,10.7469,10.7776,10.7392,10.7699,275000.0
2009-08-03 13:05:00,14.03,14.04,14.01,14.03,212700.0,10.7776,10.7853,10.7623,10.7776,212700.0
2009-08-03 13:10:00,14.04,14.04,14.02,14.03,30900.0,10.7853,10.7853,10.7699,10.7776,30900.0
2009-08-03 13:15:00,14.03,14.04,14.02,14.04,60500.0,10.7776,10.7853,10.7699,10.7853,60500.0
2009-08-03 13:20:00,14.04,14.05,14.03,14.03,38200.0,10.7853,10.793,10.7776,10.7776,38200.0
2009-08-03 13:25:00,14.03,14.03,14.02,14.03,38400.0,10.7776,10.7776,10.7699,10.7776,38400.0
2009-08-03 13:30:00,14.03,14.06,14.03,14.04,89000.0,10.7776,10.8007,10.7776,10.7853,89000.0
2009-08-03 13:35:00,14.05,14.05,14.01,14.01,88200.0,10.793,10.793,10.7623,10.7623,88200.0
2009-08-03 13:40:00,14.02,14.03,14.0,14.0,123400.0,10.7699,10.7776,10.7546,10.7546,123400.0
2009-08-03 13:45:00,14.0,14.03,13.99,14.01,209600.0,10.7546,10.7776,10.7469,10.7623,209600.0
2009-08-03 13:50:00,14.0,14.01,13.99,14.01,58800.0,10.7546,10.7623,10.7469,10.7623,58800.0
2009-08-03 13:55:00,14.01,14.02,14.0,14.0,132500.0,10.7623,10.7699,10.7546,10.7546,132500.0
2009-08-03 14:00:00,14.0,14.02,13.99,14.01,239900.0,10.7546,10.7699,10.7469,10.7623,239900.0
2009-08-03 14:05:00,14.02,14.02,14.0,14.0,69200.0,10.7699,10.7699,10.7546,10.7546,69200.0
2009-08-03 14:10:00,14.01,14.03,14.01,14.01,125900.0,10.7623,10.7776,10.7623,10.7623,125900.0
2009-08-03 14:15:00,14.01,14.03,14.01,14.01,66200.0,10.7623,10.7776,10.7623,10.7623,66200.0
2009-08-03 14:20:00,14.02,14.03,14.01,14.03,58400.0,10.7699,10.7776,10.7623,10.7776,58400.0
2009-08-03 14:25:00,14.02,14.03,13.98,13.98,104500.0,10.7699,10.7776,10.7392,10.7392,104500.0
2009-08-03 14:30:00,13.98,13.99,13.96,13.96,126800.0,10.7392,10.7469,10.7238,10.7238,126800.0
2009-08-03 14:35:00,13.96,13.98,13.95,13.96,122100.0,10.7238,10.7392,10.7162,10.7238,122100.0
2009-08-03 14:40:00,13.95,13.98,13.95,13.97,61300.0,10.7162,10.7392,10.7162,10.7315,61300.0
2009-08-03 14:45:00,13.96,13.97,13.94,13.95,57800.0,10.7238,10.7315,10.7085,10.7162,57800.0
2009-08-03 14:50:00,13.95,13.97,13.92,13.96,131600.0,10.7162,10.7315,10.6931,10.7238,131600.0
2009-08-03 14:55:00,13.95,13.96,13.94,13.95,65700.0,10.7162,10.7238,10.7085,10.7162,65700.0
2009-08-03 15:00:00,13.94,13.97,13.94,13.94,69600.0,10.7085,10.7315,10.7085,10.7085,69600.0
2009-08-03 15:05:00,13.94,13.95,13.93,13.93,72600.0,10.7085,10.7162,10.7008,10.7008,72600.0
2009-08-03 15:10:00,13.94,13.96,13.93,13.95,137700.0,10.7085,10.7238,10.7008,10.7162,137700.0
2009-08-03 15:15:00,13.95,13.96,13.95,13.96,29700.0,10.7162,10.7238,10.7162,10.7238,29700.0
2009-08-03 15:20:00,13.95,13.96,13.95,13.96,46400.0,10.7162,10.7238,10.7162,10.7238,46400.0
2009-08-03 15:25:00,13.95,13.99,13.94,13.95,176500.0,10.7162,10.7469,10.7085,10.7162,176500.0
2009-08-03 15:30:00,13.95,13.96,13.92,13.94,119800.0,10.7162,10.7238,10.6931,10.7085,119800.0
2009-08-03 15:35:00,13.94,13.96,13.92,13.92,216400.0,10.7085,10.7238,10.6931,10.6931,216400.0
2009-08-03 15:40:00,13.92,13.96,13.91,13.93,261100.0,10.6931,10.7238,10.6854,10.7008,261100.0
2009-08-03 15:45:00,13.93,13.95,13.92,13.95,151100.0,10.7008,10.7162,10.6931,10.7162,151100.0
2009-08-03 15:50:00,13.95,14.01,13.94,13.98,513700.0,10.7162,10.7623,10.7085,10.7392,513700.0
2009-08-03 15:55:00,13.98,14.01,13.94,14.01,989700.0,10.7392,10.7623,10.7085,10.7623,989700.0
2009-08-04 09:30:00,13.84,14.01,13.84,13.92,337300.0,10.6317,10.7623,10.6317,10.6931,337300.0
2009-08-04 09:35:00,13.93,13.96,13.87,13.91,314800.0,10.7008,10.7238,10.6547,10.6854,314800.0
2009-08-04 09:40:00,13.92,13.94,13.82,13.85,234400.0,10.6931,10.7085,10.6163,10.6393,234400.0
2009-08-04 09:45:00,13.85,13.91,13.81,13.81,212100.0,10.6393,10.6854,10.6086,10.6086,212100.0
2009-08-04 09:50:00,13.81,13.82,13.75,13.8,288600.0,10.6086,10.6163,10.5625,10.6009,288600.0
2009-08-04 09:55:00,13.79,13.86,13.79,13.84,87600.0,10.5933,10.647,10.5933,10.6317,87600.0
2009-08-04 10:00:00,13.85,13.9,13.79,13.81,406400.0,10.6393,10.6778,10.5933,10.6086,406400.0
2009-08-04 10:05:00,13.81,13.86,13.81,13.83,229100.0,10.6086,10.647,10.6086,10.624,229100.0
2009-08-04 10:10:00,13.83,13.89,13.81,13.88,384200.0,10.624,10.6701,10.6086,10.6624,384200.0
2009-08-04 10:15:00,13.88,13.88,13.84,13.84,220600.0,10.6624,10.6624,10.6317,10.6317,220600.0
2009-08-04 10:20:00,13.84,13.85,13.77,13.79,277700.0,10.6317,10.6393,10.5779,10.5933,277700.0
2009-08-04 10:25:00,13.79,13.79,13.73,13.79,300600.0,10.5933,10.5933,10.5472,10.5933,300600.0
2009-08-04 10:30:00,13.79,13.84,13.77,13.83,140100.0,10.5933,10.6317,10.5779,10.624,140100.0
2009-08-04 10:35:00,13.83,13.84,13.81,13.81,86000.0,10.624,10.6317,10.6086,10.6086,86000.0
2009-08-04 10:40:00,13.81,13.87,13.81,13.86,134100.0,10.6086,10.6547,10.6086,10.647,134100.0
2009-08-04 10:45:00,13.85,13.86,13.81,13.81,135600.0,10.6393,10.647,10.6086,10.6086,135600.0
2009-08-04 10:50:00,13.82,13.82,13.78,13.81,198100.0,10.6163,10.6163,10.5856,10.6086,198100.0
2009-08-04 10:55:00,13.8,13.85,13.8,13.84,239200.0,10.6009,10.6393,10.6009,10.6317,239200.0
2009-08-04 11:00:00,13.85,13.9,13.85,13.89,237900.0,10.6393,10.6778,10.6393,10.6701,237900.0
2009-08-04 11:05:00,13.9,13.9,13.88,13.89,78200.0,10.6778,10.6778,10.6624,10.6701,78200.0
2009-08-04 11:10:00,13.89,13.9,13.87,13.87,100300.0,10.6701,10.6778,10.6547,10.6547,100300.0
2009-08-04 11:15:00,13.87,13.88,13.85,13.85,96500.0,10.6547,10.6624,10.6393,10.6393,96500.0
2009-08-04 11:20:00,13.86,13.86,13.81,13.84,138200.0,10.647,10.647,10.6086,10.6317,138200.0
2009-08-04 11:25:00,13.84,13.88,13.83,13.87,139100.0,10.6317,10.6624,10.624,10.6547,139100.0
2009-08-04 11:30:00,13.87,13.89,13.86,13.87,109100.0,10.6547,10.6701,10.647,10.6547,109100.0
2009-08-04 11:35:00,13.87,13.95,13.87,13.94,371200.0,10.6547,10.7162,10.6547,10.7085,371200.0
2009-08-04 11:40:00,13.94,13.98,13.94,13.97,127500.0,10.7085,10.7392,10.7085,10.7315,127500.0
2009-08-04 11:45:00,13.98,13.98,13.94,13.94,142700.0,10.7392,10.7392,10.7085,10.7085,142700.0
2009-08-04 11:50:00,13.95,13.95,13.92,13.92,159200.0,10.7162,10.7162,10.6931,10.6931,159200.0
2009-08-04 11:55:00,13.92,13.96,13.92,13.96,103300.0,10.6931,10.7238,10.6931,10.7238,103300.0
2009-08-04 12:00:00,13.96,13.96,13.91,13.93,137900.0,10.7238,10.7238,10.6854,10.7008,137900.0
2009-08-04 12:05:00,13.94,13.94,13.92,13.92,23700.0,10.7085,10.7085,10.6931,10.6931,23700.0
2009-08-04 12:10:00,13.93,13.94,13.92,13.94,84300.0,10.7008,10.7085,10.6931,10.7085,84300.0
2009-08-04 12:15:00,13.93,13.95,13.91,13.94,196400.0,10.7008,10.7162,10.6854,10.7085,196400.0
2009-08-04 12:20:00,13.94,13.96,13.91,13.92,97600.0,10.7085,10.7238,10.6854,10.6931,97600.0
2009-08-04 12:25:00,13.92,13.93,13.89,13.9,71100.0,10.6931,10.7008,10.6701,10.6778,71100.0
2009-08-04 12:30:00,13.89,13.92,13.89,13.92,72300.0,10.6701,10.6931,10.6701,10.6931,72300.0
2009-08-04 12:35:00,13.91,13.93,13.9,13.9,68100.0,10.6854,10.7008,10.6778,10.6778,68100.0
2009-08-04 12:40:00,13.9,13.93,13.9,13.93,42400.0,10.6778,10.7008,10.6778,10.7008,42400.0
2009-08-04 12:45:00,13.93,13.95,13.92,13.95,98600.0,10.7008,10.7162,10.6931,10.7162,98600.0
2009-08-04 12:50:00,13.95,13.96,13.94,13.96,72300.0,10.7162,10.7238,10.7085,10.7238,72300.0
2009-08-04 12:55:00,13.95,13.98,13.95,13.98,80900.0,10.7162,10.7392,10.7162,10.7392,80900.0
2009-08-04 13:00:00,13.98,14.0,13.96,13.96,124400.0,10.7392,10.7546,10.7238,10.7238,124400.0
2009-08-04 13:05:00,13.96,13.97,13.94,13.95,55400.0,10.7238,10.7315,10.7085,10.7162,55400.0
2009-08-04 13:10:00,13.96,13.98,13.95,13.97,259000.0,10.7238,10.7392,10.7162,10.7315,259000.0
2009-08-04 13:15:00,13.97,13.98,13.96,13.96,71400.0,10.7315,10.7392,10.7238,10.7238,71400.0
2009-08-04 13:20:00,13.96,13.98,13.95,13.96,98600.0,10.7238,10.7392,10.7162,10.7238,98600.0
2009-08-04 13:25:00,13.97,13.97,13.96,13.96,81400.0,10.7315,10.7315,10.7238,10.7238,81400.0
2009-08-04 13:30:00,13.96,13.97,13.96,13.97,18500.0,10.7238,10.7315,10.7238,10.7315,18500.0
2009-08-04 13:35:00,13.97,13.98,13.95,13.96,180300.0,10.7315,10.7392,10.7162,10.7238,180300.0
2009-08-04 13:40:00,13.96,13.98,13.96,13.98,41900.0,10.7238,10.7392,10.7238,10.7392,41900.0
2009-08-04 13:45:00,13.98,13.98,13.95,13.95,42900.0,10.7392,10.7392,10.7162,10.7162,42900.0
2009-08-04 13:50:00,13.95,13.96,13.9,13.91,143700.0,10.7162,10.7238,10.6778,10.6854,143700.0
2009-08-04 13:55:00,13.91,13.91,13.86,13.88,235000.0,10.6854,10.6854,10.647,10.6624,235000.0
2009-08-04 14:00:00,13.88,13.89,13.86,13.88,153300.0,10.6624,10.6701,10.647,10.6624,153300.0
2009-08-04 14:05:00,13.88,13.89,13.87,13.89,67800.0,10.6624,10.6701,10.6547,10.6701,67800.0
2009-08-04 14:10:00,13.89,13.92,13.89,13.9,93800.0,10.6701,10.6931,10.6701,10.6778,93800.0
2009-08-04 14:15:00,13.9,13.93,13.89,13.91,136100.0,10.6778,10.7008,10.6701,10.6854,136100.0
2009-08-04 14:20:00,13.91,13.93,13.9,13.92,29600.0,10.6854,10.7008,10.6778,10.6931,29600.0
2009-08-04 14:25:00,13.92,13.96,13.92,13.95,155700.0,10.6931,10.7238,10.6931,10.7162,155700.0
2009-08-04 14:30:00,13.95,13.96,13.94,13.95,192700.0,10.7162,10.7238,10.7085,10.7162,192700.0
2009-08-04 14:35:00,13.95,13.97,13.94,13.97,74500.0,10.7162,10.7315,10.7085,10.7315,74500.0
2009-08-04 14:40:00,13.96,13.97,13.92,13.92,76000.0,10.7238,10.7315,10.6931,10.6931,76000.0
2009-08-04 14:45:00,13.93,13.93,13.89,13.89,50400.0,10.7008,10.7008,10.6701,10.6701,50400.0
2009-08-04 14:50:00,13.89,13.91,13.87,13.9,86100.0,10.6701,10.6854,10.6547,10.6778,86100.0
2009-08-04 14:55:00,13.91,13.91,13.87,13.88,102000.0,10.6854,10.6854,10.6547,10.6624,102000.0
2009-08-04 15:00:00,13.88,13.89,13.85,13.87,152900.0,10.6624,10.6701,10.6393,10.6547,152900.0
2009-08-04 15:05:00,13.88,13.92,13.88,13.88,172600.0,10.6624,10.6931,10.6624,10.6624,172600.0
2009-08-04 15:10:00,13.88,13.89,13.86,13.86,56500.0,10.6624,10.6701,10.647,10.647,56500.0
2009-08-04 15:15:00,13.86,13.89,13.85,13.86,139800.0,10.647,10.6701,10.6393,10.647,139800.0
2009-08-04 15:20:00,13.86,13.89,13.86,13.87,141200.0,10.647,10.6701,10.647,10.6547,141200.0
2009-08-04 15:25:00,13.86,13.88,13.85,13.85,102600.0,10.647,10.6624,10.6393,10.6393,102600.0
2009-08-04 15:30:00,13.86,13.87,13.82,13.83,154400.0,10.647,10.6547,10.6163,10.624,154400.0
2009-08-04 15:35:00,13.84,13.87,13.83,13.85,102300.0,10.6317,10.6547,10.624,10.6393,102300.0
2009-08-04 15:40:00,13.86,13.89,13.84,13.86,159700.0,10.647,10.6701,10.6317,10.647,159700.0
2009-08-04 15:45:00,13.86,13.89,13.85,13.85,204900.0,10.647,10.6701,10.6393,10.6393,204900.0
2009-08-04 15:50:00,13.86,13.92,13.85,13.91,508400.0,10.647,10.6931,10.6393,10.6854,508400.0
2009-08-04 15:55:00,13.91,13.94,13.9,13.94,605700.0,10.6854,10.7085,10.6778,10.7085,605700.0
2009-08-05 09:30:00,13.91,13.94,13.81,13.86,258200.0,10.6854,10.7085,10.6086,10.647,258200.0
2009-08-05 09:35:00,13.86,14.03,13.86,14.02,336300.0,10.647,10.7776,10.647,10.7699,336300.0
2009-08-05 09:40:00,14.02,14.02,13.92,13.94,187700.0,10.7699,10.7699,10.6931,10.7085,187700.0
2009-08-05 09:45:00,13.94,13.97,13.85,13.86,428500.0,10.7085,10.7315,10.6393,10.647,428500.0
2009-08-05 09:50:00,13.86,13.87,13.78,13.86,287500.0,10.647,10.6547,10.5856,10.647,287500.0
2009-08-05 09:55:00,13.86,13.86,13.79,13.81,258800.0,10.647,10.647,10.5933,10.6086,258800.0
2009-08-05 10:00:00,13.81,13.82,13.71,13.71,389500.0,10.6086,10.6163,10.5318,10.5318,389500.0
2009-08-05 10:05:00,13.72,13.74,13.68,13.71,371600.0,10.5395,10.5548,10.5088,10.5318,371600.0
2009-08-05 10:10:00,13.71,13.8,13.71,13.75,529100.0,10.5318,10.6009,10.5318,10.5625,529100.0
2009-08-05 10:15:00,13.75,13.81,13.74,13.8,452200.0,10.5625,10.6086,10.5548,10.6009,452200.0
2009-08-05 10:20:00,13.8,13.86,13.76,13.84,324800.0,10.6009,10.647,10.5702,10.6317,324800.0
2009-08-05 10:25:00,13.84,13.87,13.82,13.82,171500.0,10.6317,10.6547,10.6163,10.6163,171500.0
2009-08-05 10:30:00,13.82,13.85,13.78,13.78,187500.0,10.6163,10.6393,10.5856,10.5856,187500.0
2009-08-05 10:35:00,13.78,13.81,13.76,13.77,279000.0,10.5856,10.6086,10.5702,10.5779,279000.0
2009-08-05 10:40:00,13.78,13.79,13.75,13.76,183200.0,10.5856,10.5933,10.5625,10.5702,183200.0
2009-08-05 10:45:00,13.77,13.77,13.73,13.75,151200.0,10.5779,10.5779,10.5472,10.5625,151200.0
2009-08-05 10:50:00,13.76,13.76,13.72,13.76,180200.0,10.5702,10.5702,10.5395,10.5702,180200.0
2009-08-05 10:55:00,13.76,13.78,13.75,13.77,132800.0,10.5702,10.5856,10.5625,10.5779,132800.0
2009-08-05 11:00:00,13.78,13.78,13.75,13.77,56000.0,10.5856,10.5856,10.5625,10.5779,56000.0
2009-08-05 11:05:00,13.78,13.78,13.73,13.75,173000.0,10.5856,10.5856,10.5472,10.5625,173000.0
2009-08-05 11:10:00,13.75,13.79,13.75,13.78,93100.0,10.5625,10.5933,10.5625,10.5856,93100.0
2009-08-05 11:15:00,13.78,13.78,13.75,13.75,89500.0,10.5856,10.5856,10.5625,10.5625,89500.0
2009-08-05 11:20:00,13.74,13.76,13.72,13.73,105000.0,10.5548,10.5702,10.5395,10.5472,105000.0
2009-08-05 11:25:00,13.73,13.75,13.73,13.73,92900.0,10.5472,10.5625,10.5472,10.5472,92900.0
2009-08-05 11:30:00,13.72,13.74,13.71,13.72,73100.0,10.5395,10.5548,10.5318,10.5395,73100.0
2009-08-05 11:35:00,13.73,13.74,13.68,13.69,117900.0,10.5472,10.5548,10.5088,10.5164,117900.0
2009-08-05 11:40:00,13.69,13.71,13.68,13.68,109700.0,10.5164,10.5318,10.5088,10.5088,109700.0
2009-08-05 11:45:00,13.69,13.72,13.69,13.72,69100.0,10.5164,10.5395,10.5164,10.5395,69100.0
2009-08-05 11:50:00,13.72,13.74,13.7,13.7,83900.0,10.5395,10.5548,10.5241,10.5241,83900.0
2009-08-05 11:55:00,13.7,13.71,13.68,13.69,40200.0,10.5241,10.5318,10.5088,10.5164,40200.0
2009-08-05 12:00:00,13.68,13.7,13.67,13.67,70900.0,10.5088,10.5241,10.5011,10.5011,70900.0
2009-08-05 12:05:00,13.67,13.68,13.65,13.65,62900.0,10.5011,10.5088,10.4857,10.4857,62900.0
2009-08-05 12:10:00,13.65,13.7,13.65,13.7,156700.0,10.4857,10.5241,10.4857,10.5241,156700.0
2009-08-05 12:15:00,13.69,13.72,13.69,13.71,43500.0,10.5164,10.5395,10.5164,10.5318,43500.0
2009-08-05 12:20:00,13.71,13.72,13.69,13.7,54700.0,10.5318,10.5395,10.5164,10.5241,54700.0
2009-08-05 12:25:00,13.7,13.7,13.65,13.67,72700.0,10.5241,10.5241,10.4857,10.5011,72700.0
2009-08-05 12:30:00,13.66,13.68,13.65,13.66,58700.0,10.4934,10.5088,10.4857,10.4934,58700.0
2009-08-05 12:35:00,13.65,13.66,13.63,13.63,88600.0,10.4857,10.4934,10.4703,10.4703,88600.0
2009-08-05 12:40:00,13.64,13.69,13.63,13.68,74400.0,10.478,10.5164,10.4703,10.5088,74400.0
2009-08-05 12:45:00,13.67,13.71,13.67,13.71,121200.0,10.5011,10.5318,10.5011,10.5318,121200.0
2009-08-05 12:50:00,13.71,13.73,13.71,13.71,44300.0,10.5318,10.5472,10.5318,10.5318,44300.0
2009-08-05 12:55:00,13.71,13.72,13.67,13.67,105500.0,10.5318,10.5395,10.5011,10.5011,105500.0
2009-08-05 13:00:00,13.68,13.69,13.66,13.67,119500.0,10.5088,10.5164,10.4934,10.5011,119500.0
2009-08-05 13:05:00,13.67,13.67,13.63,13.63,177000.0,10.5011,10.5011,10.4703,10.4703,177000.0
2009-08-05 13:10:00,13.63,13.65,13.63,13.64,67000.0,10.4703,10.4857,10.4703,10.478,67000.0
2009-08-05 13:15:00,13.64,13.68,13.63,13.67,87300.0,10.478,10.5088,10.4703,10.5011,87300.0
2009-08-05 13:20:00,13.66,13.67,13.65,13.66,58700.0,10.4934,10.5011,10.4857,10.4934,58700.0
2009-08-05 13:25:00,13.67,13.73,13.66,13.71,157900.0,10.5011,10.5472,10.4934,10.5318,157900.0
2009-08-05 13:30:00,13.71,13.73,13.7,13.7,94800.0,10.5318,10.5472,10.5241,10.5241,94800.0
2009-08-05 13:35:00,13.7,13.71,13.68,13.69,71900.0,10.5241,10.5318,10.5088,10.5164,71900.0
2009-08-05 13:40:00,13.68,13.72,13.68,13.7,75300.0,10.5088,10.5395,10.5088,10.5241,75300.0
2009-08-05 13:45:00,13.7,13.7,13.67,13.67,64400.0,10.5241,10.5241,10.5011,10.5011,64400.0
2009-08-05 13:50:00,13.68,13.68,13.66,13.66,44900.0,10.5088,10.5088,10.4934,10.4934,44900.0
2009-08-05 13:55:00,13.66,13.7,13.66,13.67,103600.0,10.4934,10.5241,10.4934,10.5011,103600.0
2009-08-05 14:00:00,13.66,13.68,13.65,13.68,84400.0,10.4934,10.5088,10.4857,10.5088,84400.0
2009-08-05 14:05:00,13.68,13.7,13.68,13.68,53400.0,10.5088,10.5241,10.5088,10.5088,53400.0
2009-08-05 14:10:00,13.68,13.7,13.68,13.7,63200.0,10.5088,10.5241,10.5088,10.5241,63200.0
2009-08-05 14:15:00,13.69,13.7,13.68,13.7,53300.0,10.5164,10.5241,10.5088,10.5241,53300.0
2009-08-05 14:20:00,13.69,13.73,13.67,13.72,121000.0,10.5164,10.5472,10.5011,10.5395,121000.0
2009-08-05 14:25:00,13.72,13.72,13.7,13.71,56400.0,10.5395,10.5395,10.5241,10.5318,56400.0
2009-08-05 14:30:00,13.71,13.72,13.69,13.71,81800.0,10.5318,10.5395,10.5164,10.5318,81800.0
2009-08-05 14:35:00,13.72,13.74,13.69,13.71,145000.0,10.5395,10.5548,10.5164,10.5318,145000.0
2009-08-05 14:40:00,13.71,13.77,13.7,13.77,90200.0,10.5318,10.5779,10.5241,10.5779,90200.0
2009-08-05 14:45:00,13.77,13.78,13.74,13.78,106700.0,10.5779,10.5856,10.5548,10.5856,106700.0
2009-08-05 14:50:00,13.78,13.79,13.65,13.76,199300.0,10.5856,10.5933,10.4857,10.5702,199300.0
2009-08-05 14:55:00,13.76,13.77,13.75,13.77,36700.0,10.5702,10.5779,10.5625,10.5779,36700.0
2009-08-05 15:00:00,13.77,13.8,13.76,13.76,101800.0,10.5779,10.6009,10.5702,10.5702,101800.0
2009-08-05 15:05:00,13.77,13.77,13.75,13.75,67500.0,10.5779,10.5779,10.5625,10.5625,67500.0
2009-08-05 15:10:00,13.75,13.77,13.75,13.77,84000.0,10.5625,10.5779,10.5625,10.5779,84000.0
2009-08-05 15:15:00,13.77,13.78,13.76,13.76,65600.0,10.5779,10.5856,10.5702,10.5702,65600.0
2009-08-05 15:20:00,13.76,13.77,13.76,13.76,42200.0,10.5702,10.5779,10.5702,10.5702,42200.0
2009-08-05 15:25:00,13.77,13.81,13.76,13.79,204500.0,10.5779,10.6086,10.5702,10.5933,204500.0
2009-08-05 15:30:00,13.79,13.8,13.73,13.75,214600.0,10.5933,10.6009,10.5472,10.5625,214600.0
2009-08-05 15:35:00,13.76,13.76,13.72,13.73,148000.0,10.5702,10.5702,10.5395,10.5472,148000.0
2009-08-05 15:40:00,13.73,13.77,13.72,13.77,183600.0,10.5472,10.5779,10.5395,10.5779,183600.0
2009-08-05 15:45:00,13.77,13.77,13.72,13.72,87500.0,10.5779,10.5779,10.5395,10.5395,87500.0
2009-08-05 15:50:00,13.72,13.77,13.72,13.75,259100.0,10.5395,10.5779,10.5395,10.5625,259100.0
2009-08-05 15:55:00,13.74,13.76,13.72,13.73,435000.0,10.5548,10.5702,10.5395,10.5472,435000.0
2009-08-06 09:30:00,13.72,13.87,13.71,13.86,385500.0,10.5395,10.6547,10.5318,10.647,385500.0
2009-08-06 09:35:00,13.86,13.89,13.73,13.79,372300.0,10.647,10.6701,10.5472,10.5933,372300.0
2009-08-06 09:40:00,13.8,13.83,13.55,13.58,459600.0,10.6009,10.624,10.4089,10.4319,459600.0
2009-08-06 09:45:00,13.59,13.59,13.47,13.5,733400.0,10.4396,10.4396,10.3474,10.3705,733400.0
2009-08-06 09:50:00,13.5,13.61,13.5,13.52,310600.0,10.3705,10.455,10.3705,10.3858,310600.0
2009-08-06 09:55:00,13.53,13.54,13.49,13.5,246900.0,10.3935,10.4012,10.3628,10.3705,246900.0
2009-08-06 10:00:00,13.51,13.51,13.42,13.48,332500.0,10.3782,10.3782,10.309,10.3551,332500.0
2009-08-06 10:05:00,13.48,13.55,13.47,13.5,467800.0,10.3551,10.4089,10.3474,10.3705,467800.0
2009-08-06 10:10:00,13.49,13.52,13.49,13.5,232900.0,10.3628,10.3858,10.3628,10.3705,232900.0
2009-08-06 10:15:00,13.51,13.51,13.46,13.48,307300.0,10.3782,10.3782,10.3398,10.3551,307300.0
2009-08-06 10:20:00,13.49,13.54,13.46,13.51,241200.0,10.3628,10.4012,10.3398,10.3782,241200.0
2009-08-06 10:25:00,13.51,13.52,13.44,13.47,271100.0,10.3782,10.3858,10.3244,10.3474,271100.0
2009-08-06 10:30:00,13.46,13.52,13.45,13.52,253700.0,10.3398,10.3858,10.3321,10.3858,253700.0
2009-08-06 10:35:00,13.51,13.57,13.51,13.56,386100.0,10.3782,10.4243,10.3782,10.4166,386100.0
2009-08-06 10:40:00,13.57,13.59,13.54,13.55,207100.0,10.4243,10.4396,10.4012,10.4089,207100.0
2009-08-06 10:45:00,13.55,13.58,13.55,13.56,99300.0,10.4089,10.4319,10.4089,10.4166,99300.0
2009-08-06 10:50:00,13.56,13.56,13.52,13.53,149000.0,10.4166,10.4166,10.3858,10.3935,149000.0
2009-08-06 10:55:00,13.53,13.55,13.52,13.54,84800.0,10.3935,10.4089,10.3858,10.4012,84800.0
2009-08-06 11:00:00,13.54,13.6,13.53,13.6,74500.0,10.4012,10.4473,10.3935,10.4473,74500.0
2009-08-06 11:05:00,13.6,13.62,13.58,13.58,112700.0,10.4473,10.4627,10.4319,10.4319,112700.0
2009-08-06 11:10:00,13.59,13.61,13.57,13.61,92300.0,10.4396,10.455,10.4243,10.455,92300.0
2009-08-06 11:15:00,13.62,13.64,13.61,13.63,65700.0,10.4627,10.478,10.455,10.4703,65700.0
2009-08-06 11:20:00,13.63,13.64,13.59,13.6,106300.0,10.4703,10.478,10.4396,10.4473,106300.0
2009-08-06 11:25:00,13.6,13.62,13.58,13.59,146800.0,10.4473,10.4627,10.4319,10.4396,146800.0
2009-08-06 11:30:00,13.58,13.6,13.53,13.53,112900.0,10.4319,10.4473,10.3935,10.3935,112900.0
2009-08-06 11:35:00,13.53,13.54,13.52,13.52,123300.0,10.3935,10.4012,10.3858,10.3858,123300.0
2009-08-06 11:40:00,13.52,13.53,13.51,13.51,56600.0,10.3858,10.3935,10.3782,10.3782,56600.0
2009-08-06 11:45:00,13.51,13.52,13.5,13.5,40000.0,10.3782,10.3858,10.3705,10.3705,40000.0
2009-08-06 11:50:00,13.51,13.51,13.5,13.5,60500.0,10.3782,10.3782,10.3705,10.3705,60500.0
2009-08-06 11:55:00,13.5,13.51,13.47,13.5,208600.0,10.3705,10.3782,10.3474,10.3705,208600.0
2009-08-06 12:00:00,13.5,13.5,13.43,13.44,250100.0,10.3705,10.3705,10.3167,10.3244,250100.0
2009-08-06 12:05:00,13.43,13.45,13.43,13.45,70000.0,10.3167,10.3321,10.3167,10.3321,70000.0
2009-08-06 12:10:00,13.45,13.48,13.42,13.46,237600.0,10.3321,10.3551,10.309,10.3398,237600.0
2009-08-06 12:15:00,13.46,13.47,13.41,13.44,259400.0,10.3398,10.3474,10.3013,10.3244,259400.0
2009-08-06 12:20:00,13.44,13.49,13.42,13.48,135400.0,10.3244,10.3628,10.309,10.3551,135400.0
2009-08-06 12:25:00,13.49,13.49,13.46,13.47,116100.0,10.3628,10.3628,10.3398,10.3474,116100.0
2009-08-06 12:30:00,13.46,13.47,13.42,13.43,177700.0,10.3398,10.3474,10.309,10.3167,177700.0
2009-08-06 12:35:00,13.43,13.5,13.42,13.49,168200.0,10.3167,10.3705,10.309,10.3628,168200.0
2009-08-06 12:40:00,13.49,13.51,13.43,13.5,431700.0,10.3628,10.3782,10.3167,10.3705,431700.0
2009-08-06 12:45:00,13.5,13.51,13.48,13.49,75700.0,10.3705,10.3782,10.3551,10.3628,75700.0
2009-08-06 12:50:00,13.49,13.5,13.48,13.5,49600.0,10.3628,10.3705,10.3551,10.3705,49600.0
2009-08-06 12:55:00,13.5,13.5,13.46,13.46,146000.0,10.3705,10.3705,10.3398,10.3398,146000.0
2009-08-06 13:00:00,13.47,13.48,13.46,13.47,69700.0,10.3474,10.3551,10.3398,10.3474,69700.0
2009-08-06 13:05:00,13.48,13.51,13.47,13.5,90900.0,10.3551,10.3782,10.3474,10.3705,90900.0
2009-08-06 13:10:00,13.5,13.53,13.5,13.53,37200.0,10.3705,10.3935,10.3705,10.3935,37200.0
2009-08-06 13:15:00,13.53,13.54,13.51,13.52,90200.0,10.3935,10.4012,10.3782,10.3858,90200.0
2009-08-06 13:20:00,13.52,13.57,13.51,13.56,113400.0,10.3858,10.4243,10.3782,10.4166,113400.0
2009-08-06 13:25:00,13.57,13.57,13.53,13.54,75300.0,10.4243,10.4243,10.3935,10.4012,75300.0
2009-08-06 13:30:00,13.54,13.59,13.53,13.57,106800.0,10.4012,10.4396,10.3935,10.4243,106800.0
2009-08-06 13:35:00,13.58,13.58,13.54,13.55,85100.0,10.4319,10.4319,10.4012,10.4089,85100.0
2009-08-06 13:40:00,13.55,13.55,13.49,13.5,76000.0,10.4089,10.4089,10.3628,10.3705,76000.0
2009-08-06 13:45:00,13.5,13.53,13.49,13.51,56900.0,10.3705,10.3935,10.3628,10.3782,56900.0
2009-08-06 13:50:00,13.52,13.53,13.5,13.52,89500.0,10.3858,10.3935,10.3705,10.3858,89500.0
2009-08-06 13:55:00,13.51,13.52,13.5,13.51,68400.0,10.3782,10.3858,10.3705,10.3782,68400.0
2009-08-06 14:00:00,13.51,13.51,13.44,13.45,204800.0,10.3782,10.3782,10.3244,10.3321,204800.0
2009-08-06 14:05:00,13.45,13.46,13.43,13.45,121600.0,10.3321,10.3398,10.3167,10.3321,121600.0
2009-08-06 14:10:00,13.44,13.45,13.42,13.44,121800.0,10.3244,10.3321,10.309,10.3244,121800.0
2009-08-06 14:15:00,13.44,13.45,13.41,13.41,171500.0,10.3244,10.3321,10.3013,10.3013,171500.0
2009-08-06 14:20:00,13.41,13.44,13.39,13.43,147300.0,10.3013,10.3244,10.286,10.3167,147300.0
2009-08-06 14:25:00,13.44,13.46,13.42,13.43,130600.0,10.3244,10.3398,10.309,10.3167,130600.0
2009-08-06 14:30:00,13.43,13.44,13.4,13.42,102100.0,10.3167,10.3244,10.2937,10.309,102100.0
2009-08-06 14:35:00,13.42,13.44,13.4,13.41,158900.0,10.309,10.3244,10.2937,10.3013,158900.0
2009-08-06 14:40:00,13.42,13.43,13.41,13.42,78700.0,10.309,10.3167,10.3013,10.309,78700.0
2009-08-06 14:45:00,13.43,13.43,13.38,13.42,242300.0,10.3167,10.3167,10.2783,10.309,242300.0
2009-08-06 14:50:00,13.42,13.46,13.41,13.46,140800.0,10.309,10.3398,10.3013,10.3398,140800.0
2009-08-06 14:55:00,13.46,13.51,13.45,13.47,239700.0,10.3398,10.3782,10.3321,10.3474,239700.0
2009-08-06 15:00:00,13.47,13.5,13.45,13.5,220800.0,10.3474,10.3705,10.3321,10.3705,220800.0
2009-08-06 15:05:00,13.5,13.5,13.49,13.5,35900.0,10.3705,10.3705,10.3628,10.3705,35900.0
2009-08-06 15:10:00,13.49,13.5,13.47,13.48,86500.0,10.3628,10.3705,10.3474,10.3551,86500.0
2009-08-06 15:15:00,13.48,13.5,13.47,13.5,242400.0,10.3551,10.3705,10.3474,10.3705,242400.0
2009-08-06 15:20:00,13.49,13.53,13.46,13.52,330200.0,10.3628,10.3935,10.3398,10.3858,330200.0
2009-08-06 15:25:00,13.51,13.52,13.47,13.51,238400.0,10.3782,10.3858,10.3474,10.3782,238400.0
2009-08-06 15:30:00,13.51,13.51,13.46,13.49,260500.0,10.3782,10.3782,10.3398,10.3628,260500.0
2009-08-06 15:35:00,13.48,13.49,13.45,13.45,229100.0,10.3551,10.3628,10.3321,10.3321,229100.0
2009-08-06 15:40:00,13.45,13.46,13.42,13.43,468500.0,10.3321,10.3398,10.309,10.3167,468500.0
2009-08-06 15:45:00,13.44,13.44,13.41,13.42,1226200.0,10.3244,10.3244,10.3013,10.309,1226200.0
2009-08-06 15:50:00,13.41,13.42,13.37,13.42,1466800.0,10.3013,10.309,10.2706,10.309,1466800.0
2009-08-06 15:55:00,13.42,13.43,13.4,13.42,1151800.0,10.309,10.3167,10.2937,10.309,1151800.0
2009-08-07 09:30:00,13.78,13.79,13.57,13.57,434700.0,10.5856,10.5933,10.4243,10.4243,434700.0
2009-08-07 09:35:00,13.58,13.58,13.49,13.49,311900.0,10.4319,10.4319,10.3628,10.3628,311900.0
2009-08-07 09:40:00,13.49,13.58,13.46,13.53,362200.0,10.3628,10.4319,10.3398,10.3935,362200.0
2009-08-07 09:45:00,13.53,13.57,13.52,13.56,366200.0,10.3935,10.4243,10.3858,10.4166,366200.0
2009-08-07 09:50:00,13.56,13.6,13.52,13.56,370700.0,10.4166,10.4473,10.3858,10.4166,370700.0
2009-08-07 09:55:00,13.57,13.58,13.48,13.49,280900.0,10.4243,10.4319,10.3551,10.3628,280900.0
2009-08-07 10:00:00,13.48,13.49,13.43,13.47,259900.0,10.3551,10.3628,10.3167,10.3474,259900.0
2009-08-07 10:05:00,13.47,13.5,13.45,13.48,166500.0,10.3474,10.3705,10.3321,10.3551,166500.0
2009-08-07 10:10:00,13.47,13.5,13.42,13.42,257800.0,10.3474,10.3705,10.309,10.309,257800.0
2009-08-07 10:15:00,13.42,13.52,13.4,13.49,300300.0,10.309,10.3858,10.2937,10.3628,300300.0
2009-08-07 10:20:00,13.49,13.52,13.45,13.48,205500.0,10.3628,10.3858,10.3321,10.3551,205500.0
2009-08-07 10:25:00,13.49,13.54,13.47,13.53,173100.0,10.3628,10.4012,10.3474,10.3935,173100.0
2009-08-07 10:30:00,13.54,13.6,13.54,13.59,165900.0,10.4012,10.4473,10.4012,10.4396,165900.0
2009-08-07 10:35:00,13.6,13.67,13.59,13.67,272100.0,10.4473,10.5011,10.4396,10.5011,272100.0
2009-08-07 10:40:00,13.66,13.66,13.6,13.63,238900.0,10.4934,10.4934,10.4473,10.4703,238900.0
2009-08-07 10:45:00,13.62,13.68,13.62,13.66,254100.0,10.4627,10.5088,10.4627,10.4934,254100.0
2009-08-07 10:50:00,13.67,13.69,13.66,13.69,269300.0,10.5011,10.5164,10.4934,10.5164,269300.0
2009-08-07 10:55:00,13.68,13.74,13.66,13.7,300000.0,10.5088,10.5548,10.4934,10.5241,300000.0
2009-08-07 11:00:00,13.69,13.77,13.67,13.77,245200.0,10.5164,10.5779,10.5011,10.5779,245200.0
2009-08-07 11:05:00,13.77,13.77,13.71,13.72,75100.0,10.5779,10.5779,10.5318,10.5395,75100.0
2009-08-07 11:10:00,13.71,13.74,13.69,13.7,284500.0,10.5318,10.5548,10.5164,10.5241,284500.0
2009-08-07 11:15:00,13.7,13.7,13.66,13.67,95700.0,10.5241,10.5241,10.4934,10.5011,95700.0
2009-08-07 11:20:00,13.67,13.72,13.67,13.7,107500.0,10.5011,10.5395,10.5011,10.5241,107500.0
2009-08-07 11:25:00,13.7,13.72,13.67,13.68,72900.0,10.5241,10.5395,10.5011,10.5088,72900.0
2009-08-07 11:30:00,13.68,13.72,13.67,13.71,88600.0,10.5088,10.5395,10.5011,10.5318,88600.0
2009-08-07 11:35:00,13.72,13.75,13.7,13.75,160400.0,10.5395,10.5625,10.5241,10.5625,160400.0
2009-08-07 11:40:00,13.75,13.75,13.67,13.68,123800.0,10.5625,10.5625,10.5011,10.5088,123800.0
2009-08-07 11:45:00,13.68,13.68,13.65,13.67,175500.0,10.5088,10.5088,10.4857,10.5011,175500.0
2009-08-07 11:50:00,13.67,13.7,13.67,13.7,63600.0,10.5011,10.5241,10.5011,10.5241,63600.0
2009-08-07 11:55:00,13.69,13.75,13.69,13.72,178600.0,10.5164,10.5625,10.5164,10.5395,178600.0
2009-08-07 12:00:00,13.71,13.74,13.71,13.74,64200.0,10.5318,10.5548,10.5318,10.5548,64200.0
2009-08-07 12:05:00,13.73,13.74,13.69,13.69,70200.0,10.5472,10.5548,10.5164,10.5164,70200.0
2009-08-07 12:10:00,13.69,13.7,13.67,13.68,42400.0,10.5164,10.5241,10.5011,10.5088,42400.0
2009-08-07 12:15:00,13.67,13.68,13.66,13.67,112300.0,10.5011,10.5088,10.4934,10.5011,112300.0
2009-08-07 12:20:00,13.68,13.68,13.67,13.68,24200.0,10.5088,10.5088,10.5011,10.5088,24200.0
2009-08-07 12:25:00,13.67,13.68,13.67,13.68,118400.0,10.5011,10.5088,10.5011,10.5088,118400.0
2009-08-07 12:30:00,13.68,13.68,13.63,13.64,379400.0,10.5088,10.5088,10.4703,10.478,379400.0
2009-08-07 12:35:00,13.65,13.65,13.62,13.62,93000.0,10.4857,10.4857,10.4627,10.4627,93000.0
2009-08-07 12:40:00,13.62,13.63,13.62,13.63,29000.0,10.4627,10.4703,10.4627,10.4703,29000.0
2009-08-07 12:45:00,13.63,13.63,13.58,13.59,210100.0,10.4703,10.4703,10.4319,10.4396,210100.0
2009-08-07 12:50:00,13.59,13.59,13.58,13.59,80900.0,10.4396,10.4396,10.4319,10.4396,80900.0
2009-08-07 12:55:00,13.58,13.59,13.53,13.53,228300.0,10.4319,10.4396,10.3935,10.3935,228300.0
2009-08-07 13:00:00,13.54,13.57,13.52,13.53,321500.0,10.4012,10.4243,10.3858,10.3935,321500.0
2009-08-07 13:05:00,13.53,13.58,13.52,13.58,233000.0,10.3935,10.4319,10.3858,10.4319,233000.0
2009-08-07 13:10:00,13.58,13.61,13.57,13.61,85100.0,10.4319,10.455,10.4243,10.455,85100.0
2009-08-07 13:15:00,13.61,13.64,13.61,13.63,113000.0,10.455,10.478,10.455,10.4703,113000.0
2009-08-07 13:20:00,13.63,13.63,13.62,13.63,17300.0,10.4703,10.4703,10.4627,10.4703,17300.0
2009-08-07 13:25:00,13.62,13.68,13.62,13.67,214300.0,10.4627,10.5088,10.4627,10.5011,214300.0
2009-08-07 13:30:00,13.68,13.68,13.65,13.66,97000.0,10.5088,10.5088,10.4857,10.4934,97000.0
2009-08-07 13:35:00,13.66,13.69,13.66,13.67,114100.0,10.4934,10.5164,10.4934,10.5011,114100.0
2009-08-07 13:40:00,13.67,13.68,13.64,13.64,96800.0,10.5011,10.5088,10.478,10.478,96800.0
2009-08-07 13:45:00,13.64,13.65,13.63,13.64,35500.0,10.478,10.4857,10.4703,10.478,35500.0
2009-08-07 13:50:00,13.63,13.64,13.6,13.6,117900.0,10.4703,10.478,10.4473,10.4473,117900.0
2009-08-07 13:55:00,13.6,13.62,13.59,13.59,167300.0,10.4473,10.4627,10.4396,10.4396,167300.0
2009-08-07 14:00:00,13.59,13.61,13.58,13.6,159000.0,10.4396,10.455,10.4319,10.4473,159000.0
2009-08-07 14:05:00,13.6,13.61,13.59,13.61,77400.0,10.4473,10.455,10.4396,10.455,77400.0
2009-08-07 14:10:00,13.61,13.61,13.6,13.6,33300.0,10.455,10.455,10.4473,10.4473,33300.0
2009-08-07 14:15:00,13.6,13.62,13.57,13.57,225600.0,10.4473,10.4627,10.4243,10.4243,225600.0
2009-08-07 14:20:00,13.57,13.6,13.57,13.57,404300.0,10.4243,10.4473,10.4243,10.4243,404300.0
2009-08-07 14:25:00,13.57,13.61,13.57,13.61,112300.0,10.4243,10.455,10.4243,10.455,112300.0
2009-08-07 14:30:00,13.6,13.62,13.58,13.59,140000.0,10.4473,10.4627,10.4319,10.4396,140000.0
2009-08-07 14:35:00,13.6,13.61,13.59,13.6,76600.0,10.4473,10.455,10.4396,10.4473,76600.0
2009-08-07 14:40:00,13.59,13.61,13.57,13.58,107900.0,10.4396,10.455,10.4243,10.4319,107900.0
2009-08-07 14:45:00,13.57,13.59,13.56,13.59,115800.0,10.4243,10.4396,10.4166,10.4396,115800.0
2009-08-07 14:50:00,13.59,13.59,13.55,13.56,182900.0,10.4396,10.4396,10.4089,10.4166,182900.0
2009-08-07 14:55:00,13.56,13.56,13.53,13.54,239300.0,10.4166,10.4166,10.3935,10.4012,239300.0
2009-08-07 15:00:00,13.54,13.55,13.51,13.53,228200.0,10.4012,10.4089,10.3782,10.3935,228200.0
2009-08-07 15:05:00,13.53,13.55,13.49,13.53,356800.0,10.3935,10.4089,10.3628,10.3935,356800.0
2009-08-07 15:10:00,13.53,13.55,13.51,13.51,147200.0,10.3935,10.4089,10.3782,10.3782,147200.0
2009-08-07 15:15:00,13.51,13.53,13.5,13.5,236400.0,10.3782,10.3935,10.3705,10.3705,236400.0
2009-08-07 15:20:00,13.5,13.52,13.48,13.52,337800.0,10.3705,10.3858,10.3551,10.3858,337800.0
2009-08-07 15:25:00,13.52,13.55,13.51,13.54,169300.0,10.3858,10.4089,10.3782,10.4012,169300.0
2009-08-07 15:30:00,13.53,13.54,13.5,13.51,607300.0,10.3935,10.4012,10.3705,10.3782,607300.0
2009-08-07 15:35:00,13.51,13.55,13.5,13.55,187900.0,10.3782,10.4089,10.3705,10.4089,187900.0
2009-08-07 15:40:00,13.55,13.58,13.55,13.57,255800.0,10.4089,10.4319,10.4089,10.4243,255800.0
2009-08-07 15:45:00,13.57,13.58,13.52,13.53,637600.0,10.4243,10.4319,10.3858,10.3935,637600.0
2009-08-07 15:50:00,13.53,13.55,13.52,13.55,569400.0,10.3935,10.4089,10.3858,10.4089,569400.0
2009-08-07 15:55:00,13.55,13.55,13.52,13.52,590500.0,10.4089,10.4089,10.3858,10.3858,590500.0
2009-08-10 09:30:00,13.52,13.58,13.51,13.52,383400.0,10.3858,10.4319,10.3782,10.3858,383400.0
2009-08-10 09:35:00,13.51,13.58,13.51,13.55,458000.0,10.3782,10.4319,10.3782,10.4089,458000.0
2009-08-10 09:40:00,13.54,13.56,13.5,13.51,330700.0,10.4012,10.4166,10.3705,10.3782,330700.0
2009-08-10 09:45:00,13.51,13.52,13.45,13.46,353000.0,10.3782,10.3858,10.3321,10.3398,353000.0
2009-08-10 09:50:00,13.46,13.52,13.46,13.51,332700.0,10.3398,10.3858,10.3398,10.3782,332700.0
2009-08-10 09:55:00,13.51,13.55,13.51,13.54,362300.0,10.3782,10.4089,10.3782,10.4012,362300.0
2009-08-10 10:00:00,13.55,13.56,13.48,13.5,454800.0,10.4089,10.4166,10.3551,10.3705,454800.0
2009-08-10 10:05:00,13.5,13.54,13.5,13.53,235200.0,10.3705,10.4012,10.3705,10.3935,235200.0
2009-08-10 10:10:00,13.53,13.62,13.53,13.62,335000.0,10.3935,10.4627,10.3935,10.4627,335000.0
2009-08-10 10:15:00,13.62,13.62,13.57,13.58,177200.0,10.4627,10.4627,10.4243,10.4319,177200.0
2009-08-10 10:20:00,13.57,13.62,13.54,13.62,328600.0,10.4243,10.4627,10.4012,10.4627,328600.0
2009-08-10 10:25:00,13.62,13.64,13.61,13.64,128000.0,10.4627,10.478,10.455,10.478,128000.0
2009-08-10 10:30:00,13.63,13.66,13.61,13.63,184100.0,10.4703,10.4934,10.455,10.4703,184100.0
2009-08-10 10:35:00,13.62,13.64,13.59,13.63,388100.0,10.4627,10.478,10.4396,10.4703,388100.0
2009-08-10 10:40:00,13.63,13.65,13.59,13.65,140100.0,10.4703,10.4857,10.4396,10.4857,140100.0
2009-08-10 10:45:00,13.65,13.65,13.6,13.6,209900.0,10.4857,10.4857,10.4473,10.4473,209900.0
2009-08-10 10:50:00,13.6,13.64,13.57,13.6,243300.0,10.4473,10.478,10.4243,10.4473,243300.0
2009-08-10 10:55:00,13.6,13.61,13.57,13.6,115400.0,10.4473,10.455,10.4243,10.4473,115400.0
2009-08-10 11:00:00,13.6,13.61,13.59,13.59,119100.0,10.4473,10.455,10.4396,10.4396,119100.0
2009-08-10 11:05:00,13.59,13.6,13.57,13.59,162200.0,10.4396,10.4473,10.4243,10.4396,162200.0
2009-08-10 11:10:00,13.59,13.59,13.56,13.56,164800.0,10.4396,10.4396,10.4166,10.4166,164800.0
2009-08-10 11:15:00,13.56,13.58,13.55,13.55,154300.0,10.4166,10.4319,10.4089,10.4089,154300.0
2009-08-10 11:20:00,13.55,13.55,13.5,13.54,228500.0,10.4089,10.4089,10.3705,10.4012,228500.0
2009-08-10 11:25:00,13.53,13.54,13.49,13.49,129700.0,10.3935,10.4012,10.3628,10.3628,129700.0
2009-08-10 11:30:00,13.49,13.5,13.44,13.45,358900.0,10.3628,10.3705,10.3244,10.3321,358900.0
2009-08-10 11:35:00,13.45,13.48,13.43,13.47,210500.0,10.3321,10.3551,10.3167,10.3474,210500.0
2009-08-10 11:40:00,13.46,13.49,13.45,13.48,324300.0,10.3398,10.3628,10.3321,10.3551,324300.0
2009-08-10 11:45:00,13.48,13.48,13.45,13.48,278500.0,10.3551,10.3551,10.3321,10.3551,278500.0
2009-08-10 11:50:00,13.47,13.48,13.44,13.45,138300.0,10.3474,10.3551,10.3244,10.3321,138300.0
2009-08-10 11:55:00,13.44,13.45,13.44,13.45,88000.0,10.3244,10.3321,10.3244,10.3321,88000.0
2009-08-10 12:00:00,13.45,13.46,13.44,13.45,117800.0,10.3321,10.3398,10.3244,10.3321,117800.0
2009-08-10 12:05:00,13.46,13.48,13.45,13.48,74300.0,10.3398,10.3551,10.3321,10.3551,74300.0
2009-08-10 12:10:00,13.47,13.48,13.45,13.46,126100.0,10.3474,10.3551,10.3321,10.3398,126100.0
2009-08-10 12:15:00,13.46,13.49,13.41,13.41,428300.0,10.3398,10.3628,10.3013,10.3013,428300.0
2009-08-10 12:20:00,13.42,13.43,13.4,13.4,134500.0,10.309,10.3167,10.2937,10.2937,134500.0
2009-08-10 12:25:00,13.4,13.41,13.35,13.36,300200.0,10.2937,10.3013,10.2553,10.2629,300200.0
2009-08-10 12:30:00,13.35,13.4,13.33,13.4,382000.0,10.2553,10.2937,10.2399,10.2937,382000.0
2009-08-10 12:35:00,13.39,13.39,13.34,13.36,173200.0,10.286,10.286,10.2476,10.2629,173200.0
2009-08-10 12:40:00,13.36,13.4,13.36,13.36,418000.0,10.2629,10.2937,10.2629,10.2629,418000.0
2009-08-10 12:45:00,13.36,13.37,13.35,13.35,124300.0,10.2629,10.2706,10.2553,10.2553,124300.0
2009-08-10 12:50:00,13.35,13.37,13.35,13.37,106500.0,10.2553,10.2706,10.2553,10.2706,106500.0
2009-08-10 12:55:00,13.36,13.38,13.35,13.36,94900.0,10.2629,10.2783,10.2553,10.2629,94900.0
2009-08-10 13:00:00,13.35,13.37,13.35,13.35,98600.0,10.2553,10.2706,10.2553,10.2553,98600.0
2009-08-10 13:05:00,13.36,13.37,13.32,13.34,160200.0,10.2629,10.2706,10.2322,10.2476,160200.0
2009-08-10 13:10:00,13.34,13.36,13.33,13.34,70000.0,10.2476,10.2629,10.2399,10.2476,70000.0
2009-08-10 13:15:00,13.34,13.35,13.31,13.34,110200.0,10.2476,10.2553,10.2245,10.2476,110200.0
2009-08-10 13:20:00,13.35,13.39,13.34,13.36,180800.0,10.2553,10.286,10.2476,10.2629,180800.0
2009-08-10 13:25:00,13.37,13.4,13.36,13.4,143600.0,10.2706,10.2937,10.2629,10.2937,143600.0
2009-08-10 13:30:00,13.4,13.44,13.39,13.44,243300.0,10.2937,10.3244,10.286,10.3244,243300.0
2009-08-10 13:35:00,13.44,13.45,13.43,13.44,114000.0,10.3244,10.3321,10.3167,10.3244,114000.0
2009-08-10 13:40:00,13.44,13.47,13.44,13.47,154800.0,10.3244,10.3474,10.3244,10.3474,154800.0
2009-08-10 13:45:00,13.46,13.47,13.42,13.44,239200.0,10.3398,10.3474,10.309,10.3244,239200.0
2009-08-10 13:50:00,13.44,13.47,13.43,13.45,218100.0,10.3244,10.3474,10.3167,10.3321,218100.0
2009-08-10 13:55:00,13.45,13.46,13.44,13.44,77200.0,10.3321,10.3398,10.3244,10.3244,77200.0
2009-08-10 14:00:00,13.45,13.45,13.41,13.43,176100.0,10.3321,10.3321,10.3013,10.3167,176100.0
2009-08-10 14:05:00,13.43,13.46,13.42,13.46,199400.0,10.3167,10.3398,10.309,10.3398,199400.0
2009-08-10 14:10:00,13.45,13.45,13.39,13.41,266800.0,10.3321,10.3321,10.286,10.3013,266800.0
2009-08-10 14:15:00,13.41,13.42,13.37,13.4,309000.0,10.3013,10.309,10.2706,10.2937,309000.0
2009-08-10 14:20:00,13.4,13.44,13.38,13.43,213900.0,10.2937,10.3244,10.2783,10.3167,213900.0
2009-08-10 14:25:00,13.43,13.44,13.4,13.44,111200.0,10.3167,10.3244,10.2937,10.3244,111200.0
2009-08-10 14:30:00,13.44,13.47,13.43,13.46,181600.0,10.3244,10.3474,10.3167,10.3398,181600.0
2009-08-10 14:35:00,13.46,13.47,13.44,13.44,215500.0,10.3398,10.3474,10.3244,10.3244,215500.0
2009-08-10 14:40:00,13.44,13.52,13.44,13.49,385700.0,10.3244,10.3858,10.3244,10.3628,385700.0
2009-08-10 14:45:00,13.49,13.49,13.45,13.45,115900.0,10.3628,10.3628,10.3321,10.3321,115900.0
2009-08-10 14:50:00,13.45,13.46,13.42,13.43,155700.0,10.3321,10.3398,10.309,10.3167,155700.0
2009-08-10 14:55:00,13.44,13.48,13.43,13.47,185500.0,10.3244,10.3551,10.3167,10.3474,185500.0
2009-08-10 15:00:00,13.47,13.54,13.47,13.47,287900.0,10.3474,10.4012,10.3474,10.3474,287900.0
2009-08-10 15:05:00,13.47,13.5,13.46,13.47,246700.0,10.3474,10.3705,10.3398,10.3474,246700.0
2009-08-10 15:10:00,13.48,13.48,13.45,13.45,81200.0,10.3551,10.3551,10.3321,10.3321,81200.0
2009-08-10 15:15:00,13.45,13.48,13.45,13.46,89400.0,10.3321,10.3551,10.3321,10.3398,89400.0
2009-08-10 15:20:00,13.46,13.5,13.46,13.49,189300.0,10.3398,10.3705,10.3398,10.3628,189300.0
2009-08-10 15:25:00,13.5,13.5,13.49,13.49,70200.0,10.3705,10.3705,10.3628,10.3628,70200.0
2009-08-10 15:30:00,13.5,13.5,13.46,13.47,139500.0,10.3705,10.3705,10.3398,10.3474,139500.0
2009-08-10 15:35:00,13.46,13.48,13.45,13.47,303800.0,10.3398,10.3551,10.3321,10.3474,303800.0
2009-08-10 15:40:00,13.47,13.47,13.44,13.46,289600.0,10.3474,10.3474,10.3244,10.3398,289600.0
2009-08-10 15:45:00,13.46,13.5,13.45,13.49,340300.0,10.3398,10.3705,10.3321,10.3628,340300.0
2009-08-10 15:50:00,13.5,13.52,13.49,13.51,308800.0,10.3705,10.3858,10.3628,10.3782,308800.0
2009-08-10 15:55:00,13.51,13.54,13.51,13.53,561800.0,10.3782,10.4012,10.3782,10.3935,561800.0
2009-08-11 09:30:00,13.55,13.55,13.35,13.51,771500.0,10.4561,10.4561,10.3018,10.4253,771500.0
2009-08-11 09:35:00,13.51,13.54,13.39,13.48,897500.0,10.4253,10.4484,10.3327,10.4021,897500.0
2009-08-11 09:40:00,13.47,13.48,13.36,13.37,281600.0,10.3944,10.4021,10.3095,10.3172,281600.0
2009-08-11 09:45:00,13.37,13.39,13.24,13.33,364600.0,10.3172,10.3327,10.2169,10.2864,364600.0
2009-08-11 09:50:00,13.32,13.34,13.23,13.31,565300.0,10.2786,10.2941,10.2092,10.2709,565300.0
2009-08-11 09:55:00,13.31,13.34,13.26,13.28,233400.0,10.2709,10.2941,10.2323,10.2478,233400.0
2009-08-11 10:00:00,13.28,13.29,13.2,13.27,552800.0,10.2478,10.2555,10.186,10.2401,552800.0
2009-08-11 10:05:00,13.27,13.32,13.22,13.26,295700.0,10.2401,10.2786,10.2015,10.2323,295700.0
2009-08-11 10:10:00,13.25,13.33,13.24,13.32,510500.0,10.2246,10.2864,10.2169,10.2786,510500.0
2009-08-11 10:15:00,13.33,13.37,13.27,13.3,396400.0,10.2864,10.3172,10.2401,10.2632,396400.0
2009-08-11 10:20:00,13.3,13.34,13.24,13.25,235900.0,10.2632,10.2941,10.2169,10.2246,235900.0
2009-08-11 10:25:00,13.25,13.25,13.17,13.2,588400.0,10.2246,10.2246,10.1629,10.186,588400.0
2009-08-11 10:30:00,13.2,13.24,13.18,13.24,183500.0,10.186,10.2169,10.1706,10.2169,183500.0
2009-08-11 10:35:00,13.24,13.24,13.17,13.23,202200.0,10.2169,10.2169,10.1629,10.2092,202200.0
2009-08-11 10:40:00,13.23,13.26,13.2,13.2,266500.0,10.2092,10.2323,10.186,10.186,266500.0
2009-08-11 10:45:00,13.2,13.22,13.18,13.18,167900.0,10.186,10.2015,10.1706,10.1706,167900.0
2009-08-11 10:50:00,13.18,13.23,13.17,13.21,449600.0,10.1706,10.2092,10.1629,10.1938,449600.0
2009-08-11 10:55:00,13.21,13.22,13.18,13.21,365600.0,10.1938,10.2015,10.1706,10.1938,365600.0
2009-08-11 11:00:00,13.21,13.22,13.19,13.2,131600.0,10.1938,10.2015,10.1783,10.186,131600.0
2009-08-11 11:05:00,13.2,13.22,13.18,13.2,145100.0,10.186,10.2015,10.1706,10.186,145100.0
2009-08-11 11:10:00,13.2,13.22,13.18,13.18,169600.0,10.186,10.2015,10.1706,10.1706,169600.0
2009-08-11 11:15:00,13.19,13.21,13.16,13.21,286500.0,10.1783,10.1938,10.1552,10.1938,286500.0
2009-08-11 11:20:00,13.21,13.23,13.2,13.22,170600.0,10.1938,10.2092,10.186,10.2015,170600.0
2009-08-11 11:25:00,13.22,13.25,13.18,13.24,288600.0,10.2015,10.2246,10.1706,10.2169,288600.0
2009-08-11 11:30:00,13.26,13.26,13.19,13.2,185500.0,10.2323,10.2323,10.1783,10.186,185500.0
2009-08-11 11:35:00,13.2,13.21,13.19,13.21,99500.0,10.186,10.1938,10.1783,10.1938,99500.0
2009-08-11 11:40:00,13.21,13.22,13.19,13.21,178000.0,10.1938,10.2015,10.1783,10.1938,178000.0
2009-08-11 11:45:00,13.21,13.22,13.19,13.2,121700.0,10.1938,10.2015,10.1783,10.186,121700.0
2009-08-11 11:50:00,13.21,13.23,13.19,13.23,142800.0,10.1938,10.2092,10.1783,10.2092,142800.0
2009-08-11 11:55:00,13.23,13.27,13.22,13.23,273200.0,10.2092,10.2401,10.2015,10.2092,273200.0
2009-08-11 12:00:00,13.22,13.23,13.21,13.21,136200.0,10.2015,10.2092,10.1938,10.1938,136200.0
2009-08-11 12:05:00,13.21,13.22,13.18,13.19,52300.0,10.1938,10.2015,10.1706,10.1783,52300.0
2009-08-11 12:10:00,13.19,13.22,13.18,13.22,190300.0,10.1783,10.2015,10.1706,10.2015,190300.0
2009-08-11 12:15:00,13.22,13.27,13.22,13.26,85100.0,10.2015,10.2401,10.2015,10.2323,85100.0
2009-08-11 12:20:00,13.27,13.29,13.25,13.25,711000.0,10.2401,10.2555,10.2246,10.2246,711000.0
2009-08-11 12:25:00,13.25,13.27,13.23,13.24,142600.0,10.2246,10.2401,10.2092,10.2169,142600.0
2009-08-11 12:30:00,13.23,13.24,13.22,13.23,188700.0,10.2092,10.2169,10.2015,10.2092,188700.0
2009-08-11 12:35:00,13.24,13.25,13.23,13.24,102200.0,10.2169,10.2246,10.2092,10.2169,102200.0
2009-08-11 12:40:00,13.23,13.26,13.2,13.22,284100.0,10.2092,10.2323,10.186,10.2015,284100.0
2009-08-11 12:45:00,13.22,13.24,13.2,13.22,204000.0,10.2015,10.2169,10.186,10.2015,204000.0
2009-08-11 12:50:00,13.22,13.23,13.21,13.23,240700.0,10.2015,10.2092,10.1938,10.2092,240700.0
2009-08-11 12:55:00,13.23,13.24,13.2,13.21,267600.0,10.2092,10.2169,10.186,10.1938,267600.0
2009-08-11 13:00:00,13.21,13.24,13.21,13.23,278200.0,10.1938,10.2169,10.1938,10.2092,278200.0
2009-08-11 13:05:00,13.23,13.26,13.21,13.22,321400.0,10.2092,10.2323,10.1938,10.2015,321400.0
2009-08-11 13:10:00,13.22,13.23,13.21,13.22,89100.0,10.2015,10.2092,10.1938,10.2015,89100.0
2009-08-11 13:15:00,13.21,13.22,13.2,13.2,100700.0,10.1938,10.2015,10.186,10.186,100700.0
2009-08-11 13:20:00,13.21,13.21,13.2,13.2,78300.0,10.1938,10.1938,10.186,10.186,78300.0
2009-08-11 13:25:00,13.2,13.21,13.19,13.19,50000.0,10.186,10.1938,10.1783,10.1783,50000.0
2009-08-11 13:30:00,13.19,13.2,13.19,13.19,66300.0,10.1783,10.186,10.1783,10.1783,66300.0
2009-08-11 13:35:00,13.19,13.2,13.17,13.19,216000.0,10.1783,10.186,10.1629,10.1783,216000.0
2009-08-11 13:40:00,13.19,13.2,13.18,13.19,47000.0,10.1783,10.186,10.1706,10.1783,47000.0
2009-08-11 13:45:00,13.2,13.2,13.19,13.19,46600.0,10.186,10.186,10.1783,10.1783,46600.0
2009-08-11 13:50:00,13.19,13.22,13.19,13.2,321100.0,10.1783,10.2015,10.1783,10.186,321100.0
2009-08-11 13:55:00,13.2,13.21,13.2,13.21,36000.0,10.186,10.1938,10.186,10.1938,36000.0
2009-08-11 14:00:00,13.21,13.22,13.2,13.2,95800.0,10.1938,10.2015,10.186,10.186,95800.0
2009-08-11 14:05:00,13.21,13.24,13.2,13.24,125700.0,10.1938,10.2169,10.186,10.2169,125700.0
2009-08-11 14:10:00,13.24,13.26,13.23,13.24,378900.0,10.2169,10.2323,10.2092,10.2169,378900.0
2009-08-11 14:15:00,13.25,13.27,13.25,13.27,129700.0,10.2246,10.2401,10.2246,10.2401,129700.0
2009-08-11 14:20:00,13.26,13.27,13.25,13.27,172700.0,10.2323,10.2401,10.2246,10.2401,172700.0
2009-08-11 14:25:00,13.27,13.28,13.26,13.26,121200.0,10.2401,10.2478,10.2323,10.2323,121200.0
2009-08-11 14:30:00,13.26,13.29,13.25,13.26,328100.0,10.2323,10.2555,10.2246,10.2323,328100.0
2009-08-11 14:35:00,13.27,13.31,13.27,13.3,275500.0,10.2401,10.2709,10.2401,10.2632,275500.0
2009-08-11 14:40:00,13.3,13.3,13.25,13.26,625900.0,10.2632,10.2632,10.2246,10.2323,625900.0
2009-08-11 14:45:00,13.26,13.27,13.21,13.21,419100.0,10.2323,10.2401,10.1938,10.1938,419100.0
2009-08-11 14:50:00,13.22,13.26,13.21,13.23,503100.0,10.2015,10.2323,10.1938,10.2092,503100.0
2009-08-11 14:55:00,13.22,13.25,13.21,13.24,231700.0,10.2015,10.2246,10.1938,10.2169,231700.0
2009-08-11 15:00:00,13.24,13.25,13.23,13.25,266900.0,10.2169,10.2246,10.2092,10.2246,266900.0
2009-08-11 15:05:00,13.25,13.25,13.22,13.23,198700.0,10.2246,10.2246,10.2015,10.2092,198700.0
2009-08-11 15:10:00,13.24,13.24,13.19,13.22,416600.0,10.2169,10.2169,10.1783,10.2015,416600.0
2009-08-11 15:15:00,13.21,13.23,13.2,13.22,355400.0,10.1938,10.2092,10.186,10.2015,355400.0
2009-08-11 15:20:00,13.22,13.25,13.22,13.25,160100.0,10.2015,10.2246,10.2015,10.2246,160100.0
2009-08-11 15:25:00,13.25,13.27,13.23,13.23,307900.0,10.2246,10.2401,10.2092,10.2092,307900.0
2009-08-11 15:30:00,13.24,13.27,13.23,13.25,628400.0,10.2169,10.2401,10.2092,10.2246,628400.0
2009-08-11 15:35:00,13.25,13.28,13.23,13.26,679900.0,10.2246,10.2478,10.2092,10.2323,679900.0
2009-08-11 15:40:00,13.26,13.3,13.25,13.28,1028500.0,10.2323,10.2632,10.2246,10.2478,1028500.0
2009-08-11 15:45:00,13.29,13.29,13.23,13.23,356000.0,10.2555,10.2555,10.2092,10.2092,356000.0
2009-08-11 15:50:00,13.24,13.26,13.18,13.18,1371200.0,10.2169,10.2323,10.1706,10.1706,1371200.0
2009-08-11 15:55:00,13.19,13.23,13.18,13.22,1643900.0,10.1783,10.2092,10.1706,10.2015,1643900.0
2009-08-12 09:30:00,13.42,13.54,13.37,13.5,1941700.0,10.3558,10.4484,10.3172,10.4175,1941700.0
2009-08-12 09:35:00,13.5,13.6,13.47,13.51,1220100.0,10.4175,10.4947,10.3944,10.4253,1220100.0
2009-08-12 09:40:00,13.52,13.7,13.52,13.61,1144000.0,10.433,10.5719,10.433,10.5024,1144000.0
2009-08-12 09:45:00,13.61,13.66,13.58,13.6,653800.0,10.5024,10.541,10.4793,10.4947,653800.0
2009-08-12 09:50:00,13.59,13.72,13.5,13.71,1005100.0,10.487,10.5873,10.4175,10.5796,1005100.0
2009-08-12 09:55:00,13.71,13.79,13.67,13.68,956100.0,10.5796,10.6413,10.5487,10.5564,956100.0
2009-08-12 10:00:00,13.68,13.74,13.63,13.74,930900.0,10.5564,10.6027,10.5179,10.6027,930900.0
2009-08-12 10:05:00,13.74,13.83,13.68,13.73,787400.0,10.6027,10.6722,10.5564,10.595,787400.0
2009-08-12 10:10:00,13.73,13.76,13.69,13.7,413700.0,10.595,10.6182,10.5642,10.5719,413700.0
2009-08-12 10:15:00,13.7,13.78,13.69,13.77,449100.0,10.5719,10.6336,10.5642,10.6259,449100.0
2009-08-12 10:20:00,13.77,13.88,13.77,13.86,639300.0,10.6259,10.7108,10.6259,10.6953,639300.0
2009-08-12 10:25:00,13.86,13.87,13.78,13.8,646700.0,10.6953,10.7031,10.6336,10.649,646700.0
2009-08-12 10:30:00,13.79,13.83,13.77,13.82,401400.0,10.6413,10.6722,10.6259,10.6645,401400.0
2009-08-12 10:35:00,13.81,13.82,13.76,13.77,333500.0,10.6568,10.6645,10.6182,10.6259,333500.0
2009-08-12 10:40:00,13.78,13.83,13.74,13.82,779600.0,10.6336,10.6722,10.6027,10.6645,779600.0
2009-08-12 10:45:00,13.81,13.87,13.77,13.82,1156100.0,10.6568,10.7031,10.6259,10.6645,1156100.0
2009-08-12 10:50:00,13.81,13.86,13.78,13.85,467100.0,10.6568,10.6953,10.6336,10.6876,467100.0
2009-08-12 10:55:00,13.85,13.86,13.8,13.86,363300.0,10.6876,10.6953,10.649,10.6953,363300.0
2009-08-12 11:00:00,13.85,13.89,13.83,13.85,703200.0,10.6876,10.7185,10.6722,10.6876,703200.0
2009-08-12 11:05:00,13.86,13.89,13.83,13.88,490000.0,10.6953,10.7185,10.6722,10.7108,490000.0
2009-08-12 11:10:00,13.87,13.89,13.87,13.87,444300.0,10.7031,10.7185,10.7031,10.7031,444300.0
2009-08-12 11:15:00,13.87,13.9,13.86,13.88,667200.0,10.7031,10.7262,10.6953,10.7108,667200.0
2009-08-12 11:20:00,13.88,13.88,13.86,13.87,68800.0,10.7108,10.7108,10.6953,10.7031,68800.0
2009-08-12 11:25:00,13.87,13.88,13.87,13.88,33700.0,10.7031,10.7108,10.7031,10.7108,33700.0
2009-08-12 11:30:00,13.88,13.88,13.87,13.88,28700.0,10.7108,10.7108,10.7031,10.7108,28700.0
2009-08-12 11:35:00,13.88,13.88,13.85,13.85,355400.0,10.7108,10.7108,10.6876,10.6876,355400.0
2009-08-12 11:40:00,13.85,13.86,13.8,13.81,309300.0,10.6876,10.6953,10.649,10.6568,309300.0
2009-08-12 11:45:00,13.81,13.84,13.81,13.84,205700.0,10.6568,10.6799,10.6568,10.6799,205700.0
2009-08-12 11:50:00,13.84,13.84,13.76,13.77,409100.0,10.6799,10.6799,10.6182,10.6259,409100.0
2009-08-12 11:55:00,13.77,13.77,13.73,13.73,568600.0,10.6259,10.6259,10.595,10.595,568600.0
2009-08-12 12:00:00,13.73,13.74,13.7,13.72,714200.0,10.595,10.6027,10.5719,10.5873,714200.0
2009-08-12 12:05:00,13.71,13.72,13.71,13.71,120800.0,10.5796,10.5873,10.5796,10.5796,120800.0
2009-08-12 12:10:00,13.72,13.72,13.71,13.71,110400.0,10.5873,10.5873,10.5796,10.5796,110400.0
2009-08-12 12:15:00,13.72,13.72,13.68,13.7,209300.0,10.5873,10.5873,10.5564,10.5719,209300.0
2009-08-12 12:20:00,13.7,13.7,13.67,13.67,134300.0,10.5719,10.5719,10.5487,10.5487,134300.0
2009-08-12 12:25:00,13.68,13.71,13.67,13.68,308600.0,10.5564,10.5796,10.5487,10.5564,308600.0
2009-08-12 12:30:00,13.67,13.67,13.63,13.63,296600.0,10.5487,10.5487,10.5179,10.5179,296600.0
2009-08-12 12:35:00,13.64,13.65,13.58,13.6,931000.0,10.5256,10.5333,10.4793,10.4947,931000.0
2009-08-12 12:40:00,13.6,13.61,13.55,13.6,429700.0,10.4947,10.5024,10.4561,10.4947,429700.0
2009-08-12 12:45:00,13.6,13.61,13.59,13.59,156300.0,10.4947,10.5024,10.487,10.487,156300.0
2009-08-12 12:50:00,13.59,13.61,13.54,13.6,628800.0,10.487,10.5024,10.4484,10.4947,628800.0
2009-08-12 12:55:00,13.6,13.65,13.58,13.65,217400.0,10.4947,10.5333,10.4793,10.5333,217400.0
2009-08-12 13:00:00,13.65,13.65,13.59,13.6,166800.0,10.5333,10.5333,10.487,10.4947,166800.0
2009-08-12 13:05:00,13.6,13.61,13.59,13.6,268100.0,10.4947,10.5024,10.487,10.4947,268100.0
2009-08-12 13:10:00,13.6,13.61,13.59,13.6,182100.0,10.4947,10.5024,10.487,10.4947,182100.0
2009-08-12 13:15:00,13.6,13.6,13.58,13.6,147400.0,10.4947,10.4947,10.4793,10.4947,147400.0
2009-08-12 13:20:00,13.6,13.63,13.59,13.63,122400.0,10.4947,10.5179,10.487,10.5179,122400.0
2009-08-12 13:25:00,13.63,13.64,13.62,13.63,67500.0,10.5179,10.5256,10.5101,10.5179,67500.0
2009-08-12 13:30:00,13.63,13.64,13.62,13.62,111000.0,10.5179,10.5256,10.5101,10.5101,111000.0
2009-08-12 13:35:00,13.63,13.63,13.61,13.61,72200.0,10.5179,10.5179,10.5024,10.5024,72200.0
2009-08-12 13:40:00,13.61,13.62,13.59,13.6,94000.0,10.5024,10.5101,10.487,10.4947,94000.0
2009-08-12 13:45:00,13.59,13.61,13.58,13.6,220800.0,10.487,10.5024,10.4793,10.4947,220800.0
2009-08-12 13:50:00,13.6,13.6,13.59,13.6,194900.0,10.4947,10.4947,10.487,10.4947,194900.0
2009-08-12 13:55:00,13.6,13.6,13.58,13.58,255000.0,10.4947,10.4947,10.4793,10.4793,255000.0
2009-08-12 14:00:00,13.58,13.59,13.56,13.57,171600.0,10.4793,10.487,10.4638,10.4716,171600.0
2009-08-12 14:05:00,13.57,13.59,13.54,13.55,327300.0,10.4716,10.487,10.4484,10.4561,327300.0
2009-08-12 14:10:00,13.55,13.61,13.54,13.58,241500.0,10.4561,10.5024,10.4484,10.4793,241500.0
2009-08-12 14:15:00,13.57,13.58,13.52,13.53,853500.0,10.4716,10.4793,10.433,10.4407,853500.0
2009-08-12 14:20:00,13.54,13.59,13.51,13.55,432700.0,10.4484,10.487,10.4253,10.4561,432700.0
2009-08-12 14:25:00,13.55,13.59,13.53,13.54,658200.0,10.4561,10.487,10.4407,10.4484,658200.0
2009-08-12 14:30:00,13.54,13.6,13.53,13.6,303800.0,10.4484,10.4947,10.4407,10.4947,303800.0
2009-08-12 14:35:00,13.59,13.62,13.59,13.61,772600.0,10.487,10.5101,10.487,10.5024,772600.0
2009-08-12 14:40:00,13.6,13.63,13.6,13.6,318200.0,10.4947,10.5179,10.4947,10.4947,318200.0
2009-08-12 14:45:00,13.61,13.67,13.6,13.67,255700.0,10.5024,10.5487,10.4947,10.5487,255700.0
2009-08-12 14:50:00,13.66,13.73,13.65,13.72,433100.0,10.541,10.595,10.5333,10.5873,433100.0
2009-08-12 14:55:00,13.72,13.79,13.72,13.79,819000.0,10.5873,10.6413,10.5873,10.6413,819000.0
2009-08-12 15:00:00,13.78,13.8,13.74,13.76,370000.0,10.6336,10.649,10.6027,10.6182,370000.0
2009-08-12 15:05:00,13.76,13.81,13.75,13.8,458400.0,10.6182,10.6568,10.6105,10.649,458400.0
2009-08-12 15:10:00,13.79,13.81,13.79,13.79,133000.0,10.6413,10.6568,10.6413,10.6413,133000.0
2009-08-12 15:15:00,13.79,13.82,13.79,13.82,161900.0,10.6413,10.6645,10.6413,10.6645,161900.0
2009-08-12 15:20:00,13.81,13.82,13.76,13.81,312600.0,10.6568,10.6645,10.6182,10.6568,312600.0
2009-08-12 15:25:00,13.81,13.82,13.73,13.73,738800.0,10.6568,10.6645,10.595,10.595,738800.0
2009-08-12 15:30:00,13.73,13.74,13.7,13.74,287200.0,10.595,10.6027,10.5719,10.6027,287200.0
2009-08-12 15:35:00,13.73,13.75,13.7,13.74,373100.0,10.595,10.6105,10.5719,10.6027,373100.0
2009-08-12 15:40:00,13.74,13.74,13.69,13.72,389800.0,10.6027,10.6027,10.5642,10.5873,389800.0
2009-08-12 15:45:00,13.72,13.72,13.65,13.69,290500.0,10.5873,10.5873,10.5333,10.5642,290500.0
2009-08-12 15:50:00,13.68,13.69,13.63,13.65,513700.0,10.5564,10.5642,10.5179,10.5333,513700.0
2009-08-12 15:55:00,13.65,13.66,13.62,13.65,800000.0,10.5333,10.541,10.5101,10.5333,800000.0
2009-08-13 09:30:00,13.79,13.82,13.77,13.79,467600.0,10.6413,10.6645,10.6259,10.6413,467600.0
2009-08-13 09:35:00,13.8,13.84,13.71,13.8,581500.0,10.649,10.6799,10.5796,10.649,581500.0
2009-08-13 09:40:00,13.8,13.81,13.65,13.68,701500.0,10.649,10.6568,10.5333,10.5564,701500.0
2009-08-13 09:45:00,13.69,13.74,13.65,13.67,395000.0,10.5642,10.6027,10.5333,10.5487,395000.0
2009-08-13 09:50:00,13.68,13.68,13.56,13.57,691400.0,10.5564,10.5564,10.4638,10.4716,691400.0
2009-08-13 09:55:00,13.57,13.64,13.55,13.63,465200.0,10.4716,10.5256,10.4561,10.5179,465200.0
2009-08-13 10:00:00,13.63,13.73,13.61,13.72,524300.0,10.5179,10.595,10.5024,10.5873,524300.0
2009-08-13 10:05:00,13.72,13.75,13.67,13.69,415900.0,10.5873,10.6105,10.5487,10.5642,415900.0
2009-08-13 10:10:00,13.69,13.72,13.67,13.67,360100.0,10.5642,10.5873,10.5487,10.5487,360100.0
2009-08-13 10:15:00,13.68,13.72,13.68,13.69,231400.0,10.5564,10.5873,10.5564,10.5642,231400.0
2009-08-13 10:20:00,13.69,13.76,13.69,13.76,520600.0,10.5642,10.6182,10.5642,10.6182,520600.0
2009-08-13 10:25:00,13.75,13.78,13.74,13.74,337300.0,10.6105,10.6336,10.6027,10.6027,337300.0
2009-08-13 10:30:00,13.74,13.78,13.73,13.77,333800.0,10.6027,10.6336,10.595,10.6259,333800.0
2009-08-13 10:35:00,13.77,13.8,13.76,13.79,356400.0,10.6259,10.649,10.6182,10.6413,356400.0
2009-08-13 10:40:00,13.79,13.84,13.78,13.79,610300.0,10.6413,10.6799,10.6336,10.6413,610300.0
2009-08-13 10:45:00,13.79,13.79,13.77,13.78,90300.0,10.6413,10.6413,10.6259,10.6336,90300.0
2009-08-13 10:50:00,13.78,13.8,13.77,13.8,193200.0,10.6336,10.649,10.6259,10.649,193200.0
2009-08-13 10:55:00,13.8,13.83,13.79,13.8,647700.0,10.649,10.6722,10.6413,10.649,647700.0
2009-08-13 11:00:00,13.8,13.81,13.76,13.8,705800.0,10.649,10.6568,10.6182,10.649,705800.0
2009-08-13 11:05:00,13.79,13.8,13.78,13.78,128700.0,10.6413,10.649,10.6336,10.6336,128700.0
2009-08-13 11:10:00,13.79,13.79,13.73,13.74,312300.0,10.6413,10.6413,10.595,10.6027,312300.0
2009-08-13 11:15:00,13.74,13.75,13.73,13.74,210800.0,10.6027,10.6105,10.595,10.6027,210800.0
2009-08-13 11:20:00,13.74,13.75,13.69,13.72,538300.0,10.6027,10.6105,10.5642,10.5873,538300.0
2009-08-13 11:25:00,13.72,13.73,13.7,13.7,242700.0,10.5873,10.595,10.5719,10.5719,242700.0
2009-08-13 11:30:00,13.71,13.71,13.67,13.67,120400.0,10.5796,10.5796,10.5487,10.5487,120400.0
2009-08-13 11:35:00,13.68,13.71,13.67,13.7,244500.0,10.5564,10.5796,10.5487,10.5719,244500.0
2009-08-13 11:40:00,13.7,13.71,13.69,13.7,127400.0,10.5719,10.5796,10.5642,10.5719,127400.0
2009-08-13 11:45:00,13.7,13.71,13.67,13.67,147800.0,10.5719,10.5796,10.5487,10.5487,147800.0
2009-08-13 11:50:00,13.68,13.68,13.66,13.66,103200.0,10.5564,10.5564,10.541,10.541,103200.0
2009-08-13 11:55:00,13.66,13.72,13.66,13.71,146300.0,10.541,10.5873,10.541,10.5796,146300.0
2009-08-13 12:00:00,13.71,13.73,13.71,13.72,78000.0,10.5796,10.595,10.5796,10.5873,78000.0
2009-08-13 12:05:00,13.73,13.75,13.72,13.75,195300.0,10.595,10.6105,10.5873,10.6105,195300.0
2009-08-13 12:10:00,13.74,13.75,13.73,13.74,77800.0,10.6027,10.6105,10.595,10.6027,77800.0
2009-08-13 12:15:00,13.74,13.76,13.73,13.76,119500.0,10.6027,10.6182,10.595,10.6182,119500.0
2009-08-13 12:20:00,13.76,13.78,13.76,13.78,112000.0,10.6182,10.6336,10.6182,10.6336,112000.0
2009-08-13 12:25:00,13.77,13.79,13.77,13.79,185900.0,10.6259,10.6413,10.6259,10.6413,185900.0
2009-08-13 12:30:00,13.79,13.79,13.78,13.79,66500.0,10.6413,10.6413,10.6336,10.6413,66500.0
2009-08-13 12:35:00,13.79,13.79,13.78,13.79,82000.0,10.6413,10.6413,10.6336,10.6413,82000.0
2009-08-13 12:40:00,13.79,13.81,13.78,13.8,245800.0,10.6413,10.6568,10.6336,10.649,245800.0
2009-08-13 12:45:00,13.8,13.81,13.79,13.81,141200.0,10.649,10.6568,10.6413,10.6568,141200.0
2009-08-13 12:50:00,13.81,13.82,13.79,13.82,222900.0,10.6568,10.6645,10.6413,10.6645,222900.0
2009-08-13 12:55:00,13.82,13.85,13.81,13.85,347600.0,10.6645,10.6876,10.6568,10.6876,347600.0
2009-08-13 13:00:00,13.84,13.87,13.84,13.86,286600.0,10.6799,10.7031,10.6799,10.6953,286600.0
2009-08-13 13:05:00,13.85,13.85,13.84,13.85,102900.0,10.6876,10.6876,10.6799,10.6876,102900.0
2009-08-13 13:10:00,13.85,13.85,13.81,13.81,207700.0,10.6876,10.6876,10.6568,10.6568,207700.0
2009-08-13 13:15:00,13.82,13.84,13.82,13.84,162300.0,10.6645,10.6799,10.6645,10.6799,162300.0
2009-08-13 13:20:00,13.84,13.86,13.83,13.85,235000.0,10.6799,10.6953,10.6722,10.6876,235000.0
2009-08-13 13:25:00,13.84,13.85,13.79,13.8,275700.0,10.6799,10.6876,10.6413,10.649,275700.0
2009-08-13 13:30:00,13.8,13.83,13.79,13.83,203800.0,10.649,10.6722,10.6413,10.6722,203800.0
2009-08-13 13:35:00,13.82,13.83,13.82,13.83,64800.0,10.6645,10.6722,10.6645,10.6722,64800.0
2009-08-13 13:40:00,13.83,13.84,13.82,13.84,117000.0,10.6722,10.6799,10.6645,10.6799,117000.0
2009-08-13 13:45:00,13.84,13.84,13.81,13.82,124100.0,10.6799,10.6799,10.6568,10.6645,124100.0
2009-08-13 13:50:00,13.82,13.82,13.79,13.81,269800.0,10.6645,10.6645,10.6413,10.6568,269800.0
2009-08-13 13:55:00,13.8,13.81,13.8,13.8,66800.0,10.649,10.6568,10.649,10.649,66800.0
2009-08-13 14:00:00,13.8,13.81,13.76,13.77,167300.0,10.649,10.6568,10.6182,10.6259,167300.0
2009-08-13 14:05:00,13.77,13.78,13.76,13.77,145600.0,10.6259,10.6336,10.6182,10.6259,145600.0
2009-08-13 14:10:00,13.77,13.78,13.72,13.73,169500.0,10.6259,10.6336,10.5873,10.595,169500.0
2009-08-13 14:15:00,13.72,13.73,13.7,13.72,215900.0,10.5873,10.595,10.5719,10.5873,215900.0
2009-08-13 14:20:00,13.72,13.75,13.71,13.74,191000.0,10.5873,10.6105,10.5796,10.6027,191000.0
2009-08-13 14:25:00,13.75,13.75,13.72,13.72,115800.0,10.6105,10.6105,10.5873,10.5873,115800.0
2009-08-13 14:30:00,13.72,13.77,13.72,13.76,251400.0,10.5873,10.6259,10.5873,10.6182,251400.0
2009-08-13 14:35:00,13.76,13.8,13.75,13.79,339800.0,10.6182,10.649,10.6105,10.6413,339800.0
2009-08-13 14:40:00,13.8,13.82,13.79,13.81,189200.0,10.649,10.6645,10.6413,10.6568,189200.0
2009-08-13 14:45:00,13.8,13.81,13.77,13.77,138900.0,10.649,10.6568,10.6259,10.6259,138900.0
2009-08-13 14:50:00,13.78,13.8,13.76,13.79,146300.0,10.6336,10.649,10.6182,10.6413,146300.0
2009-08-13 14:55:00,13.79,13.81,13.71,13.71,323000.0,10.6413,10.6568,10.5796,10.5796,323000.0
2009-08-13 15:00:00,13.71,13.75,13.71,13.74,236600.0,10.5796,10.6105,10.5796,10.6027,236600.0
2009-08-13 15:05:00,13.75,13.77,13.74,13.77,138700.0,10.6105,10.6259,10.6027,10.6259,138700.0
2009-08-13 15:10:00,13.77,13.83,13.77,13.83,260700.0,10.6259,10.6722,10.6259,10.6722,260700.0
2009-08-13 15:15:00,13.82,13.87,13.82,13.85,524000.0,10.6645,10.7031,10.6645,10.6876,524000.0
2009-08-13 15:20:00,13.86,13.89,13.85,13.86,306200.0,10.6953,10.7185,10.6876,10.6953,306200.0
2009-08-13 15:25:00,13.87,13.89,13.87,13.89,245200.0,10.7031,10.7185,10.7031,10.7185,245200.0
2009-08-13 15:30:00,13.88,13.91,13.88,13.9,345200.0,10.7108,10.7339,10.7108,10.7262,345200.0
2009-08-13 15:35:00,13.9,13.92,13.89,13.9,423400.0,10.7262,10.7416,10.7185,10.7262,423400.0
2009-08-13 15:40:00,13.91,13.97,13.91,13.95,646400.0,10.7339,10.7802,10.7339,10.7648,646400.0
2009-08-13 15:45:00,13.96,13.97,13.95,13.96,207400.0,10.7725,10.7802,10.7648,10.7725,207400.0
2009-08-13 15:50:00,13.97,13.98,13.95,13.98,671400.0,10.7802,10.7879,10.7648,10.7879,671400.0
2009-08-13 15:55:00,13.98,13.98,13.96,13.97,885200.0,10.7879,10.7879,10.7725,10.7802,885200.0
2009-08-14 09:30:00,13.98,14.01,13.75,13.76,429600.0,10.7879,10.8111,10.6105,10.6182,429600.0
2009-08-14 09:35:00,13.75,13.81,13.72,13.77,747900.0,10.6105,10.6568,10.5873,10.6259,747900.0
2009-08-14 09:40:00,13.76,13.81,13.7,13.75,556800.0,10.6182,10.6568,10.5719,10.6105,556800.0
2009-08-14 09:45:00,13.75,13.76,13.68,13.7,587400.0,10.6105,10.6182,10.5564,10.5719,587400.0
2009-08-14 09:50:00,13.7,13.72,13.68,13.7,549700.0,10.5719,10.5873,10.5564,10.5719,549700.0
2009-08-14 09:55:00,13.7,13.71,13.59,13.62,1094200.0,10.5719,10.5796,10.487,10.5101,1094200.0
2009-08-14 10:00:00,13.62,13.63,13.56,13.6,747700.0,10.5101,10.5179,10.4638,10.4947,747700.0
2009-08-14 10:05:00,13.6,13.61,13.56,13.58,620800.0,10.4947,10.5024,10.4638,10.4793,620800.0
2009-08-14 10:10:00,13.58,13.61,13.56,13.56,820400.0,10.4793,10.5024,10.4638,10.4638,820400.0
2009-08-14 10:15:00,13.57,13.58,13.5,13.57,533500.0,10.4716,10.4793,10.4175,10.4716,533500.0
2009-08-14 10:20:00,13.57,13.57,13.47,13.5,674700.0,10.4716,10.4716,10.3944,10.4175,674700.0
2009-08-14 10:25:00,13.5,13.53,13.5,13.5,407800.0,10.4175,10.4407,10.4175,10.4175,407800.0
2009-08-14 10:30:00,13.5,13.51,13.46,13.48,485000.0,10.4175,10.4253,10.3867,10.4021,485000.0
2009-08-14 10:35:00,13.49,13.49,13.45,13.49,759100.0,10.4098,10.4098,10.379,10.4098,759100.0
2009-08-14 10:40:00,13.49,13.49,13.46,13.48,393400.0,10.4098,10.4098,10.3867,10.4021,393400.0
2009-08-14 10:45:00,13.48,13.52,13.46,13.51,278500.0,10.4021,10.433,10.3867,10.4253,278500.0
2009-08-14 10:50:00,13.51,13.52,13.47,13.47,302100.0,10.4253,10.433,10.3944,10.3944,302100.0
2009-08-14 10:55:00,13.47,13.51,13.47,13.5,181800.0,10.3944,10.4253,10.3944,10.4175,181800.0
2009-08-14 11:00:00,13.5,13.52,13.48,13.51,185900.0,10.4175,10.433,10.4021,10.4253,185900.0
2009-08-14 11:05:00,13.52,13.52,13.47,13.47,168100.0,10.433,10.433,10.3944,10.3944,168100.0
2009-08-14 11:10:00,13.48,13.5,13.47,13.49,140300.0,10.4021,10.4175,10.3944,10.4098,140300.0
2009-08-14 11:15:00,13.48,13.5,13.47,13.49,247600.0,10.4021,10.4175,10.3944,10.4098,247600.0
2009-08-14 11:20:00,13.49,13.49,13.47,13.48,265900.0,10.4098,10.4098,10.3944,10.4021,265900.0
2009-08-14 11:25:00,13.48,13.49,13.45,13.45,275000.0,10.4021,10.4098,10.379,10.379,275000.0
2009-08-14 11:30:00,13.44,13.45,13.42,13.43,158700.0,10.3712,10.379,10.3558,10.3635,158700.0
2009-08-14 11:35:00,13.44,13.46,13.43,13.45,164800.0,10.3712,10.3867,10.3635,10.379,164800.0
2009-08-14 11:40:00,13.44,13.45,13.44,13.44,44300.0,10.3712,10.379,10.3712,10.3712,44300.0
2009-08-14 11:45:00,13.45,13.45,13.43,13.44,79800.0,10.379,10.379,10.3635,10.3712,79800.0
2009-08-14 11:50:00,13.43,13.44,13.41,13.42,83500.0,10.3635,10.3712,10.3481,10.3558,83500.0
2009-08-14 11:55:00,13.42,13.42,13.41,13.41,55600.0,10.3558,10.3558,10.3481,10.3481,55600.0
2009-08-14 12:00:00,13.42,13.42,13.4,13.4,58200.0,10.3558,10.3558,10.3404,10.3404,58200.0
2009-08-14 12:05:00,13.4,13.41,13.4,13.41,71900.0,10.3404,10.3481,10.3404,10.3481,71900.0
2009-08-14 12:10:00,13.4,13.41,13.4,13.4,61300.0,10.3404,10.3481,10.3404,10.3404,61300.0
2009-08-14 12:15:00,13.41,13.45,13.4,13.44,307300.0,10.3481,10.379,10.3404,10.3712,307300.0
2009-08-14 12:20:00,13.45,13.45,13.44,13.44,52700.0,10.379,10.379,10.3712,10.3712,52700.0
2009-08-14 12:25:00,13.45,13.45,13.43,13.43,118900.0,10.379,10.379,10.3635,10.3635,118900.0
2009-08-14 12:30:00,13.44,13.45,13.42,13.45,129200.0,10.3712,10.379,10.3558,10.379,129200.0
2009-08-14 12:35:00,13.45,13.45,13.44,13.45,62500.0,10.379,10.379,10.3712,10.379,62500.0
2009-08-14 12:40:00,13.44,13.45,13.43,13.43,116500.0,10.3712,10.379,10.3635,10.3635,116500.0
2009-08-14 12:45:00,13.43,13.46,13.42,13.45,228900.0,10.3635,10.3867,10.3558,10.379,228900.0
2009-08-14 12:50:00,13.46,13.48,13.45,13.45,210600.0,10.3867,10.4021,10.379,10.379,210600.0
2009-08-14 12:55:00,13.45,13.48,13.45,13.48,162100.0,10.379,10.4021,10.379,10.4021,162100.0
2009-08-14 13:00:00,13.48,13.48,13.47,13.47,42300.0,10.4021,10.4021,10.3944,10.3944,42300.0
2009-08-14 13:05:00,13.48,13.48,13.46,13.47,77600.0,10.4021,10.4021,10.3867,10.3944,77600.0
2009-08-14 13:10:00,13.47,13.48,13.46,13.47,48600.0,10.3944,10.4021,10.3867,10.3944,48600.0
2009-08-14 13:15:00,13.47,13.5,13.46,13.49,151200.0,10.3944,10.4175,10.3867,10.4098,151200.0
2009-08-14 13:20:00,13.5,13.5,13.48,13.49,122000.0,10.4175,10.4175,10.4021,10.4098,122000.0
2009-08-14 13:25:00,13.49,13.49,13.46,13.46,284100.0,10.4098,10.4098,10.3867,10.3867,284100.0
2009-08-14 13:30:00,13.46,13.47,13.44,13.45,134000.0,10.3867,10.3944,10.3712,10.379,134000.0
2009-08-14 13:35:00,13.45,13.46,13.44,13.44,73300.0,10.379,10.3867,10.3712,10.3712,73300.0
2009-08-14 13:40:00,13.45,13.49,13.44,13.49,133400.0,10.379,10.4098,10.3712,10.4098,133400.0
2009-08-14 13:45:00,13.48,13.53,13.48,13.53,223100.0,10.4021,10.4407,10.4021,10.4407,223100.0
2009-08-14 13:50:00,13.52,13.56,13.52,13.56,222900.0,10.433,10.4638,10.433,10.4638,222900.0
2009-08-14 13:55:00,13.56,13.56,13.55,13.56,118200.0,10.4638,10.4638,10.4561,10.4638,118200.0
2009-08-14 14:00:00,13.56,13.59,13.55,13.59,191900.0,10.4638,10.487,10.4561,10.487,191900.0
2009-08-14 14:05:00,13.58,13.59,13.56,13.57,139600.0,10.4793,10.487,10.4638,10.4716,139600.0
2009-08-14 14:10:00,13.57,13.58,13.56,13.58,122500.0,10.4716,10.4793,10.4638,10.4793,122500.0
2009-08-14 14:15:00,13.58,13.59,13.55,13.58,216300.0,10.4793,10.487,10.4561,10.4793,216300.0
2009-08-14 14:20:00,13.58,13.58,13.56,13.57,55700.0,10.4793,10.4793,10.4638,10.4716,55700.0
2009-08-14 14:25:00,13.56,13.58,13.56,13.57,80800.0,10.4638,10.4793,10.4638,10.4716,80800.0
2009-08-14 14:30:00,13.57,13.58,13.57,13.58,23700.0,10.4716,10.4793,10.4716,10.4793,23700.0
2009-08-14 14:35:00,13.57,13.58,13.54,13.54,168800.0,10.4716,10.4793,10.4484,10.4484,168800.0
2009-08-14 14:40:00,13.54,13.55,13.54,13.55,62900.0,10.4484,10.4561,10.4484,10.4561,62900.0
2009-08-14 14:45:00,13.55,13.55,13.54,13.54,64100.0,10.4561,10.4561,10.4484,10.4484,64100.0
2009-08-14 14:50:00,13.55,13.55,13.54,13.54,52700.0,10.4561,10.4561,10.4484,10.4484,52700.0
2009-08-14 14:55:00,13.54,13.54,13.51,13.52,125000.0,10.4484,10.4484,10.4253,10.433,125000.0
2009-08-14 15:00:00,13.51,13.53,13.51,13.53,87100.0,10.4253,10.4407,10.4253,10.4407,87100.0
2009-08-14 15:05:00,13.53,13.54,13.51,13.52,133000.0,10.4407,10.4484,10.4253,10.433,133000.0
2009-08-14 15:10:00,13.52,13.52,13.49,13.51,102700.0,10.433,10.433,10.4098,10.4253,102700.0
2009-08-14 15:15:00,13.5,13.51,13.5,13.51,35800.0,10.4175,10.4253,10.4175,10.4253,35800.0
2009-08-14 15:20:00,13.51,13.53,13.51,13.51,115200.0,10.4253,10.4407,10.4253,10.4253,115200.0
2009-08-14 15:25:00,13.52,13.52,13.47,13.47,110800.0,10.433,10.433,10.3944,10.3944,110800.0
2009-08-14 15:30:00,13.47,13.52,13.47,13.5,138200.0,10.3944,10.433,10.3944,10.4175,138200.0
2009-08-14 15:35:00,13.5,13.54,13.5,13.54,266100.0,10.4175,10.4484,10.4175,10.4484,266100.0
2009-08-14 15:40:00,13.53,13.54,13.5,13.51,261200.0,10.4407,10.4484,10.4175,10.4253,261200.0
2009-08-14 15:45:00,13.52,13.56,13.51,13.51,324500.0,10.433,10.4638,10.4253,10.4253,324500.0
2009-08-14 15:50:00,13.51,13.54,13.51,13.53,275800.0,10.4253,10.4484,10.4253,10.4407,275800.0
2009-08-14 15:55:00,13.53,13.57,13.52,13.56,686500.0,10.4407,10.4716,10.433,10.4638,686500.0
2009-08-17 09:30:00,13.32,13.35,13.21,13.34,505100.0,10.2786,10.3018,10.1938,10.2941,505100.0
2009-08-17 09:35:00,13.35,13.36,13.23,13.23,397500.0,10.3018,10.3095,10.2092,10.2092,397500.0
2009-08-17 09:40:00,13.23,13.3,13.2,13.21,710600.0,10.2092,10.2632,10.186,10.1938,710600.0
2009-08-17 09:45:00,13.2,13.22,13.16,13.17,392900.0,10.186,10.2015,10.1552,10.1629,392900.0
2009-08-17 09:50:00,13.16,13.17,13.12,13.14,303600.0,10.1552,10.1629,10.1243,10.1397,303600.0
2009-08-17 09:55:00,13.15,13.2,13.13,13.19,446600.0,10.1475,10.186,10.132,10.1783,446600.0
2009-08-17 10:00:00,13.19,13.21,13.13,13.17,373500.0,10.1783,10.1938,10.132,10.1629,373500.0
2009-08-17 10:05:00,13.17,13.22,13.12,13.2,376100.0,10.1629,10.2015,10.1243,10.186,376100.0
2009-08-17 10:10:00,13.2,13.21,13.15,13.18,378200.0,10.186,10.1938,10.1475,10.1706,378200.0
2009-08-17 10:15:00,13.18,13.19,13.14,13.16,364800.0,10.1706,10.1783,10.1397,10.1552,364800.0
2009-08-17 10:20:00,13.15,13.16,13.14,13.16,215300.0,10.1475,10.1552,10.1397,10.1552,215300.0
2009-08-17 10:25:00,13.16,13.16,13.13,13.16,129300.0,10.1552,10.1552,10.132,10.1552,129300.0
2009-08-17 10:30:00,13.15,13.22,13.15,13.21,202100.0,10.1475,10.2015,10.1475,10.1938,202100.0
2009-08-17 10:35:00,13.21,13.22,13.15,13.17,361300.0,10.1938,10.2015,10.1475,10.1629,361300.0
2009-08-17 10:40:00,13.16,13.24,13.16,13.2,290200.0,10.1552,10.2169,10.1552,10.186,290200.0
2009-08-17 10:45:00,13.2,13.2,13.14,13.14,304100.0,10.186,10.186,10.1397,10.1397,304100.0
2009-08-17 10:50:00,13.14,13.17,13.14,13.15,90500.0,10.1397,10.1629,10.1397,10.1475,90500.0
2009-08-17 10:55:00,13.15,13.16,13.11,13.13,233500.0,10.1475,10.1552,10.1166,10.132,233500.0
2009-08-17 11:00:00,13.13,13.14,13.09,13.1,234400.0,10.132,10.1397,10.1012,10.1089,234400.0
2009-08-17 11:05:00,13.09,13.11,13.05,13.08,456300.0,10.1012,10.1166,10.0703,10.0934,456300.0
2009-08-17 11:10:00,13.09,13.1,13.02,13.06,614200.0,10.1012,10.1089,10.0471,10.078,614200.0
2009-08-17 11:15:00,13.06,13.09,13.01,13.03,372800.0,10.078,10.1012,10.0394,10.0549,372800.0
2009-08-17 11:20:00,13.03,13.1,13.02,13.1,267000.0,10.0549,10.1089,10.0471,10.1089,267000.0
2009-08-17 11:25:00,13.1,13.15,13.1,13.14,167100.0,10.1089,10.1475,10.1089,10.1397,167100.0
2009-08-17 11:30:00,13.13,13.14,13.1,13.11,192500.0,10.132,10.1397,10.1089,10.1166,192500.0
2009-08-17 11:35:00,13.1,13.11,13.09,13.09,90200.0,10.1089,10.1166,10.1012,10.1012,90200.0
2009-08-17 11:40:00,13.1,13.12,13.09,13.1,181200.0,10.1089,10.1243,10.1012,10.1089,181200.0
2009-08-17 11:45:00,13.11,13.12,13.1,13.11,62800.0,10.1166,10.1243,10.1089,10.1166,62800.0
2009-08-17 11:50:00,13.11,13.13,13.09,13.11,425500.0,10.1166,10.132,10.1012,10.1166,425500.0
2009-08-17 11:55:00,13.11,13.15,13.11,13.12,243800.0,10.1166,10.1475,10.1166,10.1243,243800.0
2009-08-17 12:00:00,13.13,13.14,13.11,13.13,111700.0,10.132,10.1397,10.1166,10.132,111700.0
2009-08-17 12:05:00,13.13,13.13,13.09,13.1,249300.0,10.132,10.132,10.1012,10.1089,249300.0
2009-08-17 12:10:00,13.11,13.13,13.09,13.12,106300.0,10.1166,10.132,10.1012,10.1243,106300.0
2009-08-17 12:15:00,13.12,13.13,13.1,13.13,135000.0,10.1243,10.132,10.1089,10.132,135000.0
2009-08-17 12:20:00,13.13,13.15,13.12,13.15,129800.0,10.132,10.1475,10.1243,10.1475,129800.0
2009-08-17 12:25:00,13.15,13.17,13.14,13.17,149900.0,10.1475,10.1629,10.1397,10.1629,149900.0
2009-08-17 12:30:00,13.17,13.19,13.16,13.17,79300.0,10.1629,10.1783,10.1552,10.1629,79300.0
2009-08-17 12:35:00,13.17,13.18,13.14,13.15,128300.0,10.1629,10.1706,10.1397,10.1475,128300.0
2009-08-17 12:40:00,13.15,13.17,13.13,13.14,120600.0,10.1475,10.1629,10.132,10.1397,120600.0
2009-08-17 12:45:00,13.14,13.15,13.13,13.15,77600.0,10.1397,10.1475,10.132,10.1475,77600.0
2009-08-17 12:50:00,13.15,13.16,13.14,13.14,91400.0,10.1475,10.1552,10.1397,10.1397,91400.0
2009-08-17 12:55:00,13.14,13.15,13.13,13.14,87400.0,10.1397,10.1475,10.132,10.1397,87400.0
2009-08-17 13:00:00,13.14,13.14,13.08,13.09,241900.0,10.1397,10.1397,10.0934,10.1012,241900.0
2009-08-17 13:05:00,13.09,13.1,13.07,13.1,119800.0,10.1012,10.1089,10.0857,10.1089,119800.0
2009-08-17 13:10:00,13.1,13.1,13.09,13.09,73100.0,10.1089,10.1089,10.1012,10.1012,73100.0
2009-08-17 13:15:00,13.1,13.13,13.09,13.13,116500.0,10.1089,10.132,10.1012,10.132,116500.0
2009-08-17 13:20:00,13.12,13.13,13.11,13.13,55700.0,10.1243,10.132,10.1166,10.132,55700.0
2009-08-17 13:25:00,13.13,13.15,13.12,13.15,70600.0,10.132,10.1475,10.1243,10.1475,70600.0
2009-08-17 13:30:00,13.14,13.15,13.11,13.15,133600.0,10.1397,10.1475,10.1166,10.1475,133600.0
2009-08-17 13:35:00,13.15,13.17,13.14,13.15,169900.0,10.1475,10.1629,10.1397,10.1475,169900.0
2009-08-17 13:40:00,13.15,13.17,13.12,13.17,150900.0,10.1475,10.1629,10.1243,10.1629,150900.0
2009-08-17 13:45:00,13.17,13.18,13.16,13.16,68300.0,10.1629,10.1706,10.1552,10.1552,68300.0
2009-08-17 13:50:00,13.16,13.2,13.16,13.19,182500.0,10.1552,10.186,10.1552,10.1783,182500.0
2009-08-17 13:55:00,13.19,13.22,13.18,13.21,105400.0,10.1783,10.2015,10.1706,10.1938,105400.0
2009-08-17 14:00:00,13.21,13.23,13.2,13.22,146700.0,10.1938,10.2092,10.186,10.2015,146700.0
2009-08-17 14:05:00,13.22,13.23,13.18,13.2,150300.0,10.2015,10.2092,10.1706,10.186,150300.0
2009-08-17 14:10:00,13.2,13.2,13.18,13.2,52000.0,10.186,10.186,10.1706,10.186,52000.0
2009-08-17 14:15:00,13.2,13.21,13.19,13.2,85100.0,10.186,10.1938,10.1783,10.186,85100.0
2009-08-17 14:20:00,13.19,13.2,13.18,13.18,127600.0,10.1783,10.186,10.1706,10.1706,127600.0
2009-08-17 14:25:00,13.19,13.21,13.18,13.2,84500.0,10.1783,10.1938,10.1706,10.186,84500.0
2009-08-17 14:30:00,13.2,13.2,13.19,13.19,17100.0,10.186,10.186,10.1783,10.1783,17100.0
2009-08-17 14:35:00,13.2,13.2,13.19,13.2,60500.0,10.186,10.186,10.1783,10.186,60500.0
2009-08-17 14:40:00,13.2,13.2,13.19,13.19,52500.0,10.186,10.186,10.1783,10.1783,52500.0
2009-08-17 14:45:00,13.19,13.2,13.15,13.15,201200.0,10.1783,10.186,10.1475,10.1475,201200.0
2009-08-17 14:50:00,13.16,13.16,13.14,13.15,110100.0,10.1552,10.1552,10.1397,10.1475,110100.0
2009-08-17 14:55:00,13.15,13.16,13.13,13.15,306700.0,10.1475,10.1552,10.132,10.1475,306700.0
2009-08-17 15:00:00,13.15,13.18,13.15,13.18,222200.0,10.1475,10.1706,10.1475,10.1706,222200.0
2009-08-17 15:05:00,13.17,13.18,13.16,13.17,153600.0,10.1629,10.1706,10.1552,10.1629,153600.0
2009-08-17 15:10:00,13.17,13.17,13.12,13.12,210300.0,10.1629,10.1629,10.1243,10.1243,210300.0
2009-08-17 15:15:00,13.12,13.14,13.11,13.12,147300.0,10.1243,10.1397,10.1166,10.1243,147300.0
2009-08-17 15:20:00,13.12,13.13,13.11,13.12,86900.0,10.1243,10.132,10.1166,10.1243,86900.0
2009-08-17 15:25:00,13.12,13.13,13.09,13.1,349000.0,10.1243,10.132,10.1012,10.1089,349000.0
2009-08-17 15:30:00,13.1,13.13,13.1,13.13,200300.0,10.1089,10.132,10.1089,10.132,200300.0
2009-08-17 15:35:00,13.13,13.13,13.12,13.12,83200.0,10.132,10.132,10.1243,10.1243,83200.0
2009-08-17 15:40:00,13.12,13.13,13.09,13.12,401400.0,10.1243,10.132,10.1012,10.1243,401400.0
2009-08-17 15:45:00,13.11,13.14,13.11,13.13,257200.0,10.1166,10.1397,10.1166,10.132,257200.0
2009-08-17 15:50:00,13.12,13.13,13.1,13.1,305200.0,10.1243,10.132,10.1089,10.1089,305200.0
2009-08-17 15:55:00,13.11,13.16,13.1,13.14,895600.0,10.1166,10.1552,10.1089,10.1397,895600.0
2009-08-18 09:30:00,13.2,13.38,13.17,13.33,487000.0,10.186,10.3249,10.1629,10.2864,487000.0
2009-08-18 09:35:00,13.34,13.4,13.31,13.37,598400.0,10.2941,10.3404,10.2709,10.3172,598400.0
2009-08-18 09:40:00,13.37,13.38,13.29,13.31,405800.0,10.3172,10.3249,10.2555,10.2709,405800.0
2009-08-18 09:45:00,13.3,13.31,13.25,13.28,161800.0,10.2632,10.2709,10.2246,10.2478,161800.0
2009-08-18 09:50:00,13.28,13.33,13.27,13.33,310600.0,10.2478,10.2864,10.2401,10.2864,310600.0
2009-08-18 09:55:00,13.33,13.34,13.29,13.29,252500.0,10.2864,10.2941,10.2555,10.2555,252500.0
2009-08-18 10:00:00,13.29,13.38,13.29,13.37,246400.0,10.2555,10.3249,10.2555,10.3172,246400.0
2009-08-18 10:05:00,13.37,13.4,13.33,13.34,315200.0,10.3172,10.3404,10.2864,10.2941,315200.0
2009-08-18 10:10:00,13.35,13.37,13.32,13.33,194900.0,10.3018,10.3172,10.2786,10.2864,194900.0
2009-08-18 10:15:00,13.32,13.34,13.29,13.32,280400.0,10.2786,10.2941,10.2555,10.2786,280400.0
2009-08-18 10:20:00,13.32,13.34,13.3,13.31,348300.0,10.2786,10.2941,10.2632,10.2709,348300.0
2009-08-18 10:25:00,13.31,13.31,13.26,13.27,349500.0,10.2709,10.2709,10.2323,10.2401,349500.0
2009-08-18 10:30:00,13.27,13.28,13.25,13.27,372000.0,10.2401,10.2478,10.2246,10.2401,372000.0
2009-08-18 10:35:00,13.28,13.3,13.26,13.3,128300.0,10.2478,10.2632,10.2323,10.2632,128300.0
2009-08-18 10:40:00,13.29,13.3,13.27,13.28,87600.0,10.2555,10.2632,10.2401,10.2478,87600.0
2009-08-18 10:45:00,13.27,13.29,13.25,13.26,115200.0,10.2401,10.2555,10.2246,10.2323,115200.0
2009-08-18 10:50:00,13.26,13.27,13.22,13.22,184800.0,10.2323,10.2401,10.2015,10.2015,184800.0
2009-08-18 10:55:00,13.23,13.24,13.22,13.24,121700.0,10.2092,10.2169,10.2015,10.2169,121700.0
2009-08-18 11:00:00,13.24,13.29,13.23,13.28,183300.0,10.2169,10.2555,10.2092,10.2478,183300.0
2009-08-18 11:05:00,13.28,13.28,13.25,13.27,221800.0,10.2478,10.2478,10.2246,10.2401,221800.0
2009-08-18 11:10:00,13.26,13.27,13.26,13.27,153700.0,10.2323,10.2401,10.2323,10.2401,153700.0
2009-08-18 11:15:00,13.27,13.27,13.23,13.23,222800.0,10.2401,10.2401,10.2092,10.2092,222800.0
2009-08-18 11:20:00,13.24,13.25,13.22,13.25,159600.0,10.2169,10.2246,10.2015,10.2246,159600.0
2009-08-18 11:25:00,13.24,13.29,13.24,13.28,309800.0,10.2169,10.2555,10.2169,10.2478,309800.0
2009-08-18 11:30:00,13.28,13.31,13.27,13.3,158000.0,10.2478,10.2709,10.2401,10.2632,158000.0
2009-08-18 11:35:00,13.3,13.31,13.29,13.29,222700.0,10.2632,10.2709,10.2555,10.2555,222700.0
2009-08-18 11:40:00,13.28,13.29,13.27,13.28,132600.0,10.2478,10.2555,10.2401,10.2478,132600.0
2009-08-18 11:45:00,13.28,13.29,13.27,13.28,121600.0,10.2478,10.2555,10.2401,10.2478,121600.0
2009-08-18 11:50:00,13.29,13.31,13.27,13.31,266700.0,10.2555,10.2709,10.2401,10.2709,266700.0
2009-08-18 11:55:00,13.31,13.34,13.3,13.33,82000.0,10.2709,10.2941,10.2632,10.2864,82000.0
2009-08-18 12:00:00,13.34,13.35,13.33,13.35,106900.0,10.2941,10.3018,10.2864,10.3018,106900.0
2009-08-18 12:05:00,13.35,13.35,13.33,13.33,77800.0,10.3018,10.3018,10.2864,10.2864,77800.0
2009-08-18 12:10:00,13.34,13.35,13.32,13.34,234600.0,10.2941,10.3018,10.2786,10.2941,234600.0
2009-08-18 12:15:00,13.35,13.35,13.33,13.33,50400.0,10.3018,10.3018,10.2864,10.2864,50400.0
2009-08-18 12:20:00,13.33,13.35,13.33,13.34,90200.0,10.2864,10.3018,10.2864,10.2941,90200.0
2009-08-18 12:25:00,13.34,13.34,13.33,13.34,53400.0,10.2941,10.2941,10.2864,10.2941,53400.0
2009-08-18 12:30:00,13.33,13.34,13.3,13.31,107200.0,10.2864,10.2941,10.2632,10.2709,107200.0
2009-08-18 12:35:00,13.31,13.31,13.29,13.3,68200.0,10.2709,10.2709,10.2555,10.2632,68200.0
2009-08-18 12:40:00,13.3,13.33,13.29,13.33,97400.0,10.2632,10.2864,10.2555,10.2864,97400.0
2009-08-18 12:45:00,13.32,13.33,13.31,13.32,56800.0,10.2786,10.2864,10.2709,10.2786,56800.0
2009-08-18 12:50:00,13.32,13.32,13.3,13.3,65900.0,10.2786,10.2786,10.2632,10.2632,65900.0
2009-08-18 12:55:00,13.31,13.31,13.29,13.31,88200.0,10.2709,10.2709,10.2555,10.2709,88200.0
2009-08-18 13:00:00,13.31,13.35,13.3,13.35,136900.0,10.2709,10.3018,10.2632,10.3018,136900.0
2009-08-18 13:05:00,13.35,13.35,13.33,13.34,44700.0,10.3018,10.3018,10.2864,10.2941,44700.0
2009-08-18 13:10:00,13.34,13.34,13.31,13.31,183500.0,10.2941,10.2941,10.2709,10.2709,183500.0
2009-08-18 13:15:00,13.32,13.33,13.31,13.32,135500.0,10.2786,10.2864,10.2709,10.2786,135500.0
2009-08-18 13:20:00,13.32,13.33,13.31,13.33,104500.0,10.2786,10.2864,10.2709,10.2864,104500.0
2009-08-18 13:25:00,13.33,13.35,13.33,13.35,88900.0,10.2864,10.3018,10.2864,10.3018,88900.0
2009-08-18 13:30:00,13.35,13.36,13.32,13.33,109300.0,10.3018,10.3095,10.2786,10.2864,109300.0
2009-08-18 13:35:00,13.33,13.34,13.31,13.32,243700.0,10.2864,10.2941,10.2709,10.2786,243700.0
2009-08-18 13:40:00,13.32,13.33,13.31,13.32,96000.0,10.2786,10.2864,10.2709,10.2786,96000.0
2009-08-18 13:45:00,13.33,13.33,13.31,13.31,100200.0,10.2864,10.2864,10.2709,10.2709,100200.0
2009-08-18 13:50:00,13.32,13.32,13.31,13.32,82800.0,10.2786,10.2786,10.2709,10.2786,82800.0
2009-08-18 13:55:00,13.32,13.34,13.31,13.34,118200.0,10.2786,10.2941,10.2709,10.2941,118200.0
2009-08-18 14:00:00,13.34,13.37,13.33,13.36,213000.0,10.2941,10.3172,10.2864,10.3095,213000.0
2009-08-18 14:05:00,13.35,13.36,13.35,13.35,27700.0,10.3018,10.3095,10.3018,10.3018,27700.0
2009-08-18 14:10:00,13.36,13.37,13.35,13.37,121700.0,10.3095,10.3172,10.3018,10.3172,121700.0
2009-08-18 14:15:00,13.37,13.37,13.35,13.36,109100.0,10.3172,10.3172,10.3018,10.3095,109100.0
2009-08-18 14:20:00,13.36,13.37,13.35,13.36,105500.0,10.3095,10.3172,10.3018,10.3095,105500.0
2009-08-18 14:25:00,13.36,13.37,13.35,13.37,197400.0,10.3095,10.3172,10.3018,10.3172,197400.0
2009-08-18 14:30:00,13.37,13.38,13.35,13.36,148500.0,10.3172,10.3249,10.3018,10.3095,148500.0
2009-08-18 14:35:00,13.36,13.38,13.35,13.37,270900.0,10.3095,10.3249,10.3018,10.3172,270900.0
2009-08-18 14:40:00,13.37,13.39,13.36,13.37,203400.0,10.3172,10.3327,10.3095,10.3172,203400.0
2009-08-18 14:45:00,13.37,13.39,13.37,13.39,71700.0,10.3172,10.3327,10.3172,10.3327,71700.0
2009-08-18 14:50:00,13.39,13.39,13.38,13.38,24100.0,10.3327,10.3327,10.3249,10.3249,24100.0
2009-08-18 14:55:00,13.38,13.39,13.37,13.38,126400.0,10.3249,10.3327,10.3172,10.3249,126400.0
2009-08-18 15:00:00,13.37,13.39,13.37,13.38,208900.0,10.3172,10.3327,10.3172,10.3249,208900.0
2009-08-18 15:05:00,13.38,13.38,13.37,13.38,79800.0,10.3249,10.3249,10.3172,10.3249,79800.0
2009-08-18 15:10:00,13.38,13.39,13.38,13.38,95600.0,10.3249,10.3327,10.3249,10.3249,95600.0
2009-08-18 15:15:00,13.38,13.39,13.37,13.38,202400.0,10.3249,10.3327,10.3172,10.3249,202400.0
2009-08-18 15:20:00,13.39,13.39,13.37,13.37,127500.0,10.3327,10.3327,10.3172,10.3172,127500.0
2009-08-18 15:25:00,13.38,13.39,13.36,13.36,363400.0,10.3249,10.3327,10.3095,10.3095,363400.0
2009-08-18 15:30:00,13.36,13.38,13.36,13.36,197400.0,10.3095,10.3249,10.3095,10.3095,197400.0
2009-08-18 15:35:00,13.36,13.37,13.34,13.35,157600.0,10.3095,10.3172,10.2941,10.3018,157600.0
2009-08-18 15:40:00,13.35,13.36,13.34,13.35,187600.0,10.3018,10.3095,10.2941,10.3018,187600.0
2009-08-18 15:45:00,13.35,13.36,13.34,13.35,103800.0,10.3018,10.3095,10.2941,10.3018,103800.0
2009-08-18 15:50:00,13.35,13.38,13.35,13.36,566600.0,10.3018,10.3249,10.3018,10.3095,566600.0
2009-08-18 15:55:00,13.36,13.36,13.33,13.34,633400.0,10.3095,10.3095,10.2864,10.2941,633400.0
2009-08-19 09:30:00,13.17,13.29,13.13,13.28,647000.0,10.1629,10.2555,10.132,10.2478,647000.0
2009-08-19 09:35:00,13.28,13.29,13.21,13.22,597100.0,10.2478,10.2555,10.1938,10.2015,597100.0
2009-08-19 09:40:00,13.23,13.3,13.19,13.28,469600.0,10.2092,10.2632,10.1783,10.2478,469600.0
2009-08-19 09:45:00,13.28,13.35,13.26,13.27,436200.0,10.2478,10.3018,10.2323,10.2401,436200.0
2009-08-19 09:50:00,13.26,13.29,13.25,13.27,322500.0,10.2323,10.2555,10.2246,10.2401,322500.0
2009-08-19 09:55:00,13.26,13.33,13.25,13.25,305700.0,10.2323,10.2864,10.2246,10.2246,305700.0
2009-08-19 10:00:00,13.26,13.38,13.26,13.37,269300.0,10.2323,10.3249,10.2323,10.3172,269300.0
2009-08-19 10:05:00,13.38,13.38,13.32,13.34,490600.0,10.3249,10.3249,10.2786,10.2941,490600.0
2009-08-19 10:10:00,13.34,13.35,13.22,13.25,737500.0,10.2941,10.3018,10.2015,10.2246,737500.0
2009-08-19 10:15:00,13.26,13.29,13.21,13.24,501000.0,10.2323,10.2555,10.1938,10.2169,501000.0
2009-08-19 10:20:00,13.24,13.27,13.23,13.27,253700.0,10.2169,10.2401,10.2092,10.2401,253700.0
2009-08-19 10:25:00,13.25,13.28,13.22,13.28,502400.0,10.2246,10.2478,10.2015,10.2478,502400.0
2009-08-19 10:30:00,13.28,13.32,13.25,13.25,534500.0,10.2478,10.2786,10.2246,10.2246,534500.0
2009-08-19 10:35:00,13.26,13.32,13.25,13.3,304200.0,10.2323,10.2786,10.2246,10.2632,304200.0
2009-08-19 10:40:00,13.3,13.33,13.27,13.33,344700.0,10.2632,10.2864,10.2401,10.2864,344700.0
2009-08-19 10:45:00,13.33,13.34,13.28,13.3,447200.0,10.2864,10.2941,10.2478,10.2632,447200.0
2009-08-19 10:50:00,13.3,13.31,13.28,13.31,99400.0,10.2632,10.2709,10.2478,10.2709,99400.0
2009-08-19 10:55:00,13.3,13.31,13.25,13.28,354200.0,10.2632,10.2709,10.2246,10.2478,354200.0
2009-08-19 11:00:00,13.28,13.29,13.26,13.27,303100.0,10.2478,10.2555,10.2323,10.2401,303100.0
2009-08-19 11:05:00,13.27,13.29,13.27,13.27,73100.0,10.2401,10.2555,10.2401,10.2401,73100.0
2009-08-19 11:10:00,13.27,13.27,13.24,13.25,124600.0,10.2401,10.2401,10.2169,10.2246,124600.0
2009-08-19 11:15:00,13.26,13.28,13.25,13.25,93100.0,10.2323,10.2478,10.2246,10.2246,93100.0
2009-08-19 11:20:00,13.26,13.26,13.24,13.26,130300.0,10.2323,10.2323,10.2169,10.2323,130300.0
2009-08-19 11:25:00,13.24,13.26,13.23,13.26,148300.0,10.2169,10.2323,10.2092,10.2323,148300.0
2009-08-19 11:30:00,13.26,13.29,13.26,13.26,252900.0,10.2323,10.2555,10.2323,10.2323,252900.0
2009-08-19 11:35:00,13.27,13.29,13.25,13.27,192000.0,10.2401,10.2555,10.2246,10.2401,192000.0
2009-08-19 11:40:00,13.27,13.28,13.26,13.26,172600.0,10.2401,10.2478,10.2323,10.2323,172600.0
2009-08-19 11:45:00,13.26,13.28,13.25,13.28,244400.0,10.2323,10.2478,10.2246,10.2478,244400.0
2009-08-19 11:50:00,13.28,13.33,13.27,13.32,168600.0,10.2478,10.2864,10.2401,10.2786,168600.0
2009-08-19 11:55:00,13.32,13.33,13.3,13.31,282500.0,10.2786,10.2864,10.2632,10.2709,282500.0
2009-08-19 12:00:00,13.31,13.34,13.3,13.33,257900.0,10.2709,10.2941,10.2632,10.2864,257900.0
2009-08-19 12:05:00,13.33,13.37,13.32,13.36,116900.0,10.2864,10.3172,10.2786,10.3095,116900.0
2009-08-19 12:10:00,13.36,13.38,13.33,13.33,357900.0,10.3095,10.3249,10.2864,10.2864,357900.0
2009-08-19 12:15:00,13.33,13.34,13.32,13.33,115500.0,10.2864,10.2941,10.2786,10.2864,115500.0
2009-08-19 12:20:00,13.33,13.36,13.32,13.36,112000.0,10.2864,10.3095,10.2786,10.3095,112000.0
2009-08-19 12:25:00,13.36,13.36,13.32,13.33,168200.0,10.3095,10.3095,10.2786,10.2864,168200.0
2009-08-19 12:30:00,13.33,13.34,13.31,13.32,193600.0,10.2864,10.2941,10.2709,10.2786,193600.0
2009-08-19 12:35:00,13.32,13.36,13.32,13.36,106800.0,10.2786,10.3095,10.2786,10.3095,106800.0
2009-08-19 12:40:00,13.36,13.36,13.32,13.32,152700.0,10.3095,10.3095,10.2786,10.2786,152700.0
2009-08-19 12:45:00,13.33,13.35,13.32,13.35,63200.0,10.2864,10.3018,10.2786,10.3018,63200.0
2009-08-19 12:50:00,13.35,13.37,13.34,13.37,228900.0,10.3018,10.3172,10.2941,10.3172,228900.0
2009-08-19 12:55:00,13.37,13.38,13.36,13.37,177700.0,10.3172,10.3249,10.3095,10.3172,177700.0
2009-08-19 13:00:00,13.37,13.37,13.33,13.33,310000.0,10.3172,10.3172,10.2864,10.2864,310000.0
2009-08-19 13:05:00,13.33,13.34,13.32,13.33,142900.0,10.2864,10.2941,10.2786,10.2864,142900.0
2009-08-19 13:10:00,13.34,13.34,13.33,13.34,78600.0,10.2941,10.2941,10.2864,10.2941,78600.0
2009-08-19 13:15:00,13.33,13.34,13.33,13.33,36400.0,10.2864,10.2941,10.2864,10.2864,36400.0
2009-08-19 13:20:00,13.34,13.34,13.31,13.33,157300.0,10.2941,10.2941,10.2709,10.2864,157300.0
2009-08-19 13:25:00,13.32,13.33,13.32,13.33,25000.0,10.2786,10.2864,10.2786,10.2864,25000.0
2009-08-19 13:30:00,13.32,13.33,13.32,13.33,13900.0,10.2786,10.2864,10.2786,10.2864,13900.0
2009-08-19 13:35:00,13.33,13.34,13.32,13.34,53500.0,10.2864,10.2941,10.2786,10.2941,53500.0
2009-08-19 13:40:00,13.34,13.34,13.33,13.34,29900.0,10.2941,10.2941,10.2864,10.2941,29900.0
2009-08-19 13:45:00,13.34,13.37,13.33,13.37,224300.0,10.2941,10.3172,10.2864,10.3172,224300.0
2009-08-19 13:50:00,13.37,13.39,13.36,13.39,108700.0,10.3172,10.3327,10.3095,10.3327,108700.0
2009-08-19 13:55:00,13.39,13.39,13.37,13.39,119200.0,10.3327,10.3327,10.3172,10.3327,119200.0
2009-08-19 14:00:00,13.39,13.39,13.36,13.38,197700.0,10.3327,10.3327,10.3095,10.3249,197700.0
2009-08-19 14:05:00,13.38,13.38,13.35,13.35,204700.0,10.3249,10.3249,10.3018,10.3018,204700.0
2009-08-19 14:10:00,13.35,13.37,13.35,13.36,62500.0,10.3018,10.3172,10.3018,10.3095,62500.0
2009-08-19 14:15:00,13.36,13.36,13.35,13.36,34800.0,10.3095,10.3095,10.3018,10.3095,34800.0
2009-08-19 14:20:00,13.35,13.36,13.31,13.32,211000.0,10.3018,10.3095,10.2709,10.2786,211000.0
2009-08-19 14:25:00,13.33,13.34,13.31,13.31,110600.0,10.2864,10.2941,10.2709,10.2709,110600.0
2009-08-19 14:30:00,13.32,13.32,13.27,13.27,159200.0,10.2786,10.2786,10.2401,10.2401,159200.0
2009-08-19 14:35:00,13.27,13.28,13.27,13.28,100200.0,10.2401,10.2478,10.2401,10.2478,100200.0
2009-08-19 14:40:00,13.28,13.29,13.27,13.28,99100.0,10.2478,10.2555,10.2401,10.2478,99100.0
2009-08-19 14:45:00,13.29,13.31,13.28,13.28,173100.0,10.2555,10.2709,10.2478,10.2478,173100.0
2009-08-19 14:50:00,13.29,13.3,13.26,13.29,394600.0,10.2555,10.2632,10.2323,10.2555,394600.0
2009-08-19 14:55:00,13.3,13.31,13.29,13.31,159600.0,10.2632,10.2709,10.2555,10.2709,159600.0
2009-08-19 15:00:00,13.32,13.32,13.27,13.31,228600.0,10.2786,10.2786,10.2401,10.2709,228600.0
2009-08-19 15:05:00,13.31,13.31,13.27,13.29,146500.0,10.2709,10.2709,10.2401,10.2555,146500.0
2009-08-19 15:10:00,13.29,13.29,13.25,13.28,309600.0,10.2555,10.2555,10.2246,10.2478,309600.0
2009-08-19 15:15:00,13.28,13.29,13.25,13.26,339200.0,10.2478,10.2555,10.2246,10.2323,339200.0
2009-08-19 15:20:00,13.27,13.28,13.24,13.24,402000.0,10.2401,10.2478,10.2169,10.2169,402000.0
2009-08-19 15:25:00,13.24,13.26,13.24,13.26,133800.0,10.2169,10.2323,10.2169,10.2323,133800.0
2009-08-19 15:30:00,13.26,13.27,13.25,13.27,148200.0,10.2323,10.2401,10.2246,10.2401,148200.0
2009-08-19 15:35:00,13.26,13.3,13.26,13.3,313800.0,10.2323,10.2632,10.2323,10.2632,313800.0
2009-08-19 15:40:00,13.29,13.3,13.29,13.3,156100.0,10.2555,10.2632,10.2555,10.2632,156100.0
2009-08-19 15:45:00,13.3,13.3,13.26,13.28,418700.0,10.2632,10.2632,10.2323,10.2478,418700.0
2009-08-19 15:50:00,13.27,13.3,13.27,13.28,353400.0,10.2401,10.2632,10.2401,10.2478,353400.0
2009-08-19 15:55:00,13.29,13.31,13.27,13.31,881000.0,10.2555,10.2709,10.2401,10.2709,881000.0
2009-08-20 09:30:00,13.33,13.39,13.26,13.35,321300.0,10.2864,10.3327,10.2323,10.3018,321300.0
2009-08-20 09:35:00,13.36,13.45,13.36,13.44,305000.0,10.3095,10.379,10.3095,10.3712,305000.0
2009-08-20 09:40:00,13.44,13.48,13.4,13.43,340100.0,10.3712,10.4021,10.3404,10.3635,340100.0
2009-08-20 09:45:00,13.43,13.47,13.42,13.45,164100.0,10.3635,10.3944,10.3558,10.379,164100.0
2009-08-20 09:50:00,13.45,13.47,13.42,13.45,192900.0,10.379,10.3944,10.3558,10.379,192900.0
2009-08-20 09:55:00,13.45,13.49,13.44,13.49,223200.0,10.379,10.4098,10.3712,10.4098,223200.0
2009-08-20 10:00:00,13.49,13.5,13.44,13.44,128500.0,10.4098,10.4175,10.3712,10.3712,128500.0
2009-08-20 10:05:00,13.45,13.45,13.37,13.39,253000.0,10.379,10.379,10.3172,10.3327,253000.0
2009-08-20 10:10:00,13.38,13.39,13.36,13.38,157100.0,10.3249,10.3327,10.3095,10.3249,157100.0
2009-08-20 10:15:00,13.37,13.38,13.35,13.36,188700.0,10.3172,10.3249,10.3018,10.3095,188700.0
2009-08-20 10:20:00,13.36,13.39,13.35,13.39,487900.0,10.3095,10.3327,10.3018,10.3327,487900.0
2009-08-20 10:25:00,13.39,13.41,13.37,13.41,460400.0,10.3327,10.3481,10.3172,10.3481,460400.0
2009-08-20 10:30:00,13.41,13.43,13.39,13.41,227000.0,10.3481,10.3635,10.3327,10.3481,227000.0
2009-08-20 10:35:00,13.42,13.43,13.41,13.42,102300.0,10.3558,10.3635,10.3481,10.3558,102300.0
2009-08-20 10:40:00,13.41,13.45,13.4,13.45,116100.0,10.3481,10.379,10.3404,10.379,116100.0
2009-08-20 10:45:00,13.44,13.45,13.4,13.41,124100.0,10.3712,10.379,10.3404,10.3481,124100.0
2009-08-20 10:50:00,13.41,13.41,13.38,13.39,91300.0,10.3481,10.3481,10.3249,10.3327,91300.0
2009-08-20 10:55:00,13.39,13.4,13.37,13.38,78600.0,10.3327,10.3404,10.3172,10.3249,78600.0
2009-08-20 11:00:00,13.38,13.38,13.34,13.36,175900.0,10.3249,10.3249,10.2941,10.3095,175900.0
2009-08-20 11:05:00,13.36,13.38,13.36,13.37,184400.0,10.3095,10.3249,10.3095,10.3172,184400.0
2009-08-20 11:10:00,13.37,13.39,13.36,13.38,73600.0,10.3172,10.3327,10.3095,10.3249,73600.0
2009-08-20 11:15:00,13.38,13.39,13.37,13.39,37700.0,10.3249,10.3327,10.3172,10.3327,37700.0
2009-08-20 11:20:00,13.38,13.39,13.36,13.39,72600.0,10.3249,10.3327,10.3095,10.3327,72600.0
2009-08-20 11:25:00,13.39,13.39,13.36,13.37,51100.0,10.3327,10.3327,10.3095,10.3172,51100.0
2009-08-20 11:30:00,13.37,13.39,13.35,13.39,140200.0,10.3172,10.3327,10.3018,10.3327,140200.0
2009-08-20 11:35:00,13.39,13.39,13.35,13.36,156400.0,10.3327,10.3327,10.3018,10.3095,156400.0
2009-08-20 11:40:00,13.36,13.36,13.35,13.36,15100.0,10.3095,10.3095,10.3018,10.3095,15100.0
2009-08-20 11:45:00,13.35,13.36,13.35,13.36,11800.0,10.3018,10.3095,10.3018,10.3095,11800.0
2009-08-20 11:50:00,13.36,13.39,13.36,13.39,88600.0,10.3095,10.3327,10.3095,10.3327,88600.0
2009-08-20 11:55:00,13.38,13.39,13.38,13.38,60300.0,10.3249,10.3327,10.3249,10.3249,60300.0
2009-08-20 12:00:00,13.38,13.39,13.37,13.39,31700.0,10.3249,10.3327,10.3172,10.3327,31700.0
2009-08-20 12:05:00,13.38,13.4,13.38,13.39,78000.0,10.3249,10.3404,10.3249,10.3327,78000.0
2009-08-20 12:10:00,13.39,13.39,13.37,13.38,33800.0,10.3327,10.3327,10.3172,10.3249,33800.0
2009-08-20 12:15:00,13.37,13.38,13.37,13.37,24900.0,10.3172,10.3249,10.3172,10.3172,24900.0
2009-08-20 12:20:00,13.37,13.38,13.37,13.37,22600.0,10.3172,10.3249,10.3172,10.3172,22600.0
2009-08-20 12:25:00,13.37,13.38,13.36,13.37,52700.0,10.3172,10.3249,10.3095,10.3172,52700.0
2009-08-20 12:30:00,13.37,13.38,13.36,13.36,57600.0,10.3172,10.3249,10.3095,10.3095,57600.0
2009-08-20 12:35:00,13.36,13.37,13.36,13.37,31800.0,10.3095,10.3172,10.3095,10.3172,31800.0
2009-08-20 12:40:00,13.37,13.38,13.36,13.37,160100.0,10.3172,10.3249,10.3095,10.3172,160100.0
2009-08-20 12:45:00,13.37,13.39,13.36,13.39,131100.0,10.3172,10.3327,10.3095,10.3327,131100.0
2009-08-20 12:50:00,13.39,13.39,13.36,13.36,181800.0,10.3327,10.3327,10.3095,10.3095,181800.0
2009-08-20 12:55:00,13.36,13.37,13.36,13.36,11100.0,10.3095,10.3172,10.3095,10.3095,11100.0
2009-08-20 13:00:00,13.36,13.38,13.36,13.38,53100.0,10.3095,10.3249,10.3095,10.3249,53100.0
2009-08-20 13:05:00,13.38,13.39,13.37,13.38,98800.0,10.3249,10.3327,10.3172,10.3249,98800.0
2009-08-20 13:10:00,13.37,13.38,13.37,13.38,31700.0,10.3172,10.3249,10.3172,10.3249,31700.0
2009-08-20 13:15:00,13.38,13.39,13.37,13.39,75900.0,10.3249,10.3327,10.3172,10.3327,75900.0
2009-08-20 13:20:00,13.38,13.4,13.38,13.4,107200.0,10.3249,10.3404,10.3249,10.3404,107200.0
2009-08-20 13:25:00,13.39,13.42,13.39,13.42,88600.0,10.3327,10.3558,10.3327,10.3558,88600.0
2009-08-20 13:30:00,13.41,13.43,13.41,13.43,44500.0,10.3481,10.3635,10.3481,10.3635,44500.0
2009-08-20 13:35:00,13.42,13.43,13.41,13.41,52300.0,10.3558,10.3635,10.3481,10.3481,52300.0
2009-08-20 13:40:00,13.41,13.41,13.38,13.41,97100.0,10.3481,10.3481,10.3249,10.3481,97100.0
2009-08-20 13:45:00,13.4,13.42,13.39,13.4,66300.0,10.3404,10.3558,10.3327,10.3404,66300.0
2009-08-20 13:50:00,13.39,13.4,13.39,13.4,11500.0,10.3327,10.3404,10.3327,10.3404,11500.0
2009-08-20 13:55:00,13.4,13.4,13.39,13.39,8500.0,10.3404,10.3404,10.3327,10.3327,8500.0
2009-08-20 14:00:00,13.4,13.42,13.39,13.42,53800.0,10.3404,10.3558,10.3327,10.3558,53800.0
2009-08-20 14:05:00,13.41,13.42,13.41,13.42,9000.0,10.3481,10.3558,10.3481,10.3558,9000.0
2009-08-20 14:10:00,13.41,13.42,13.4,13.42,115000.0,10.3481,10.3558,10.3404,10.3558,115000.0
2009-08-20 14:15:00,13.42,13.43,13.41,13.43,34100.0,10.3558,10.3635,10.3481,10.3635,34100.0
2009-08-20 14:20:00,13.43,13.43,13.4,13.41,91000.0,10.3635,10.3635,10.3404,10.3481,91000.0
2009-08-20 14:25:00,13.41,13.42,13.4,13.4,52800.0,10.3481,10.3558,10.3404,10.3404,52800.0
2009-08-20 14:30:00,13.41,13.41,13.39,13.39,34000.0,10.3481,10.3481,10.3327,10.3327,34000.0
2009-08-20 14:35:00,13.39,13.41,13.38,13.41,226900.0,10.3327,10.3481,10.3249,10.3481,226900.0
2009-08-20 14:40:00,13.41,13.41,13.38,13.38,73800.0,10.3481,10.3481,10.3249,10.3249,73800.0
2009-08-20 14:45:00,13.39,13.39,13.38,13.38,16000.0,10.3327,10.3327,10.3249,10.3249,16000.0
2009-08-20 14:50:00,13.38,13.39,13.37,13.37,113800.0,10.3249,10.3327,10.3172,10.3172,113800.0
2009-08-20 14:55:00,13.38,13.38,13.36,13.36,57600.0,10.3249,10.3249,10.3095,10.3095,57600.0
2009-08-20 15:00:00,13.37,13.39,13.36,13.39,173100.0,10.3172,10.3327,10.3095,10.3327,173100.0
2009-08-20 15:05:00,13.39,13.44,13.39,13.43,202400.0,10.3327,10.3712,10.3327,10.3635,202400.0
2009-08-20 15:10:00,13.44,13.44,13.42,13.43,130500.0,10.3712,10.3712,10.3558,10.3635,130500.0
2009-08-20 15:15:00,13.43,13.43,13.42,13.43,55100.0,10.3635,10.3635,10.3558,10.3635,55100.0
2009-08-20 15:20:00,13.43,13.44,13.42,13.44,73600.0,10.3635,10.3712,10.3558,10.3712,73600.0
2009-08-20 15:25:00,13.43,13.44,13.43,13.44,133300.0,10.3635,10.3712,10.3635,10.3712,133300.0
2009-08-20 15:30:00,13.44,13.47,13.43,13.47,223700.0,10.3712,10.3944,10.3635,10.3944,223700.0
2009-08-20 15:35:00,13.46,13.47,13.46,13.46,20500.0,10.3867,10.3944,10.3867,10.3867,20500.0
2009-08-20 15:40:00,13.46,13.48,13.46,13.47,151500.0,10.3867,10.4021,10.3867,10.3944,151500.0
2009-08-20 15:45:00,13.48,13.48,13.44,13.44,304600.0,10.4021,10.4021,10.3712,10.3712,304600.0
2009-08-20 15:50:00,13.45,13.47,13.44,13.45,396400.0,10.379,10.3944,10.3712,10.379,396400.0
2009-08-20 15:55:00,13.45,13.46,13.43,13.46,682600.0,10.379,10.3867,10.3635,10.3867,682600.0
2009-08-21 09:30:00,13.58,13.58,13.38,13.44,1768600.0,10.4793,10.4793,10.3249,10.3712,1768600.0
2009-08-21 09:35:00,13.45,13.52,13.43,13.46,305300.0,10.379,10.433,10.3635,10.3867,305300.0
2009-08-21 09:40:00,13.46,13.51,13.43,13.45,274700.0,10.3867,10.4253,10.3635,10.379,274700.0
2009-08-21 09:45:00,13.45,13.48,13.37,13.38,219700.0,10.379,10.4021,10.3172,10.3249,219700.0
2009-08-21 09:50:00,13.38,13.39,13.32,13.37,354300.0,10.3249,10.3327,10.2786,10.3172,354300.0
2009-08-21 09:55:00,13.37,13.39,13.33,13.39,209800.0,10.3172,10.3327,10.2864,10.3327,209800.0
2009-08-21 10:00:00,13.4,13.51,13.38,13.51,618200.0,10.3404,10.4253,10.3249,10.4253,618200.0
2009-08-21 10:05:00,13.51,13.51,13.45,13.45,335600.0,10.4253,10.4253,10.379,10.379,335600.0
2009-08-21 10:10:00,13.46,13.54,13.44,13.53,272900.0,10.3867,10.4484,10.3712,10.4407,272900.0
2009-08-21 10:15:00,13.53,13.58,13.5,13.51,415400.0,10.4407,10.4793,10.4175,10.4253,415400.0
2009-08-21 10:20:00,13.52,13.54,13.5,13.53,201900.0,10.433,10.4484,10.4175,10.4407,201900.0
2009-08-21 10:25:00,13.52,13.53,13.51,13.51,126400.0,10.433,10.4407,10.4253,10.4253,126400.0
2009-08-21 10:30:00,13.51,13.54,13.51,13.53,602600.0,10.4253,10.4484,10.4253,10.4407,602600.0
2009-08-21 10:35:00,13.53,13.54,13.52,13.54,202800.0,10.4407,10.4484,10.433,10.4484,202800.0
2009-08-21 10:40:00,13.54,13.58,13.54,13.57,226400.0,10.4484,10.4793,10.4484,10.4716,226400.0
2009-08-21 10:45:00,13.57,13.57,13.54,13.55,185000.0,10.4716,10.4716,10.4484,10.4561,185000.0
2009-08-21 10:50:00,13.55,13.56,13.52,13.53,187600.0,10.4561,10.4638,10.433,10.4407,187600.0
2009-08-21 10:55:00,13.53,13.57,13.52,13.57,83500.0,10.4407,10.4716,10.433,10.4716,83500.0
2009-08-21 11:00:00,13.57,13.6,13.56,13.58,164900.0,10.4716,10.4947,10.4638,10.4793,164900.0
2009-08-21 11:05:00,13.58,13.59,13.58,13.58,46900.0,10.4793,10.487,10.4793,10.4793,46900.0
2009-08-21 11:10:00,13.59,13.6,13.58,13.6,78900.0,10.487,10.4947,10.4793,10.4947,78900.0
2009-08-21 11:15:00,13.59,13.62,13.59,13.62,96300.0,10.487,10.5101,10.487,10.5101,96300.0
2009-08-21 11:20:00,13.62,13.64,13.61,13.64,90900.0,10.5101,10.5256,10.5024,10.5256,90900.0
2009-08-21 11:25:00,13.64,13.65,13.63,13.64,33800.0,10.5256,10.5333,10.5179,10.5256,33800.0
2009-08-21 11:30:00,13.65,13.65,13.64,13.65,40100.0,10.5333,10.5333,10.5256,10.5333,40100.0
2009-08-21 11:35:00,13.65,13.65,13.64,13.65,37400.0,10.5333,10.5333,10.5256,10.5333,37400.0
2009-08-21 11:40:00,13.65,13.65,13.62,13.63,133100.0,10.5333,10.5333,10.5101,10.5179,133100.0
2009-08-21 11:45:00,13.63,13.64,13.62,13.62,74800.0,10.5179,10.5256,10.5101,10.5101,74800.0
2009-08-21 11:50:00,13.63,13.64,13.62,13.64,76800.0,10.5179,10.5256,10.5101,10.5256,76800.0
2009-08-21 11:55:00,13.64,13.64,13.63,13.64,54400.0,10.5256,10.5256,10.5179,10.5256,54400.0
2009-08-21 12:00:00,13.64,13.64,13.63,13.64,77700.0,10.5256,10.5256,10.5179,10.5256,77700.0
2009-08-21 12:05:00,13.64,13.64,13.63,13.64,98600.0,10.5256,10.5256,10.5179,10.5256,98600.0
2009-08-21 12:10:00,13.64,13.65,13.63,13.65,46400.0,10.5256,10.5333,10.5179,10.5333,46400.0
2009-08-21 12:15:00,13.65,13.66,13.64,13.65,93800.0,10.5333,10.541,10.5256,10.5333,93800.0
2009-08-21 12:20:00,13.66,13.68,13.65,13.68,97200.0,10.541,10.5564,10.5333,10.5564,97200.0
2009-08-21 12:25:00,13.68,13.7,13.66,13.69,563100.0,10.5564,10.5719,10.541,10.5642,563100.0
2009-08-21 12:30:00,13.69,13.7,13.69,13.7,57700.0,10.5642,10.5719,10.5642,10.5719,57700.0
2009-08-21 12:35:00,13.69,13.7,13.65,13.65,231800.0,10.5642,10.5719,10.5333,10.5333,231800.0
2009-08-21 12:40:00,13.66,13.68,13.65,13.68,140400.0,10.541,10.5564,10.5333,10.5564,140400.0
2009-08-21 12:45:00,13.68,13.69,13.66,13.66,125500.0,10.5564,10.5642,10.541,10.541,125500.0
2009-08-21 12:50:00,13.67,13.67,13.64,13.64,138000.0,10.5487,10.5487,10.5256,10.5256,138000.0
2009-08-21 12:55:00,13.65,13.66,13.64,13.65,135900.0,10.5333,10.541,10.5256,10.5333,135900.0
2009-08-21 13:00:00,13.66,13.66,13.62,13.63,112000.0,10.541,10.541,10.5101,10.5179,112000.0
2009-08-21 13:05:00,13.62,13.63,13.62,13.62,58600.0,10.5101,10.5179,10.5101,10.5101,58600.0
2009-08-21 13:10:00,13.61,13.62,13.61,13.61,24600.0,10.5024,10.5101,10.5024,10.5024,24600.0
2009-08-21 13:15:00,13.61,13.67,13.61,13.66,249100.0,10.5024,10.5487,10.5024,10.541,249100.0
2009-08-21 13:20:00,13.67,13.69,13.66,13.68,247000.0,10.5487,10.5642,10.541,10.5564,247000.0
2009-08-21 13:25:00,13.69,13.69,13.67,13.68,57900.0,10.5642,10.5642,10.5487,10.5564,57900.0
2009-08-21 13:30:00,13.67,13.69,13.67,13.67,58600.0,10.5487,10.5642,10.5487,10.5487,58600.0
2009-08-21 13:35:00,13.68,13.68,13.65,13.65,110100.0,10.5564,10.5564,10.5333,10.5333,110100.0
2009-08-21 13:40:00,13.65,13.66,13.63,13.64,86500.0,10.5333,10.541,10.5179,10.5256,86500.0
2009-08-21 13:45:00,13.64,13.64,13.6,13.61,141400.0,10.5256,10.5256,10.4947,10.5024,141400.0
2009-08-21 13:50:00,13.61,13.63,13.6,13.63,148700.0,10.5024,10.5179,10.4947,10.5179,148700.0
2009-08-21 13:55:00,13.62,13.64,13.62,13.64,70300.0,10.5101,10.5256,10.5101,10.5256,70300.0
2009-08-21 14:00:00,13.64,13.64,13.59,13.64,298700.0,10.5256,10.5256,10.487,10.5256,298700.0
2009-08-21 14:05:00,13.64,13.67,13.64,13.65,126200.0,10.5256,10.5487,10.5256,10.5333,126200.0
2009-08-21 14:10:00,13.65,13.68,13.65,13.67,97000.0,10.5333,10.5564,10.5333,10.5487,97000.0
2009-08-21 14:15:00,13.68,13.68,13.64,13.64,105400.0,10.5564,10.5564,10.5256,10.5256,105400.0
2009-08-21 14:20:00,13.64,13.65,13.62,13.65,114900.0,10.5256,10.5333,10.5101,10.5333,114900.0
2009-08-21 14:25:00,13.65,13.66,13.64,13.66,46600.0,10.5333,10.541,10.5256,10.541,46600.0
2009-08-21 14:30:00,13.65,13.68,13.65,13.68,83600.0,10.5333,10.5564,10.5333,10.5564,83600.0
2009-08-21 14:35:00,13.68,13.69,13.66,13.66,91000.0,10.5564,10.5642,10.541,10.541,91000.0
2009-08-21 14:40:00,13.67,13.68,13.66,13.68,110900.0,10.5487,10.5564,10.541,10.5564,110900.0
2009-08-21 14:45:00,13.68,13.69,13.66,13.67,166900.0,10.5564,10.5642,10.541,10.5487,166900.0
2009-08-21 14:50:00,13.66,13.67,13.64,13.65,165600.0,10.541,10.5487,10.5256,10.5333,165600.0
2009-08-21 14:55:00,13.64,13.66,13.64,13.66,73200.0,10.5256,10.541,10.5256,10.541,73200.0
2009-08-21 15:00:00,13.66,13.69,13.66,13.69,102200.0,10.541,10.5642,10.541,10.5642,102200.0
2009-08-21 15:05:00,13.69,13.7,13.68,13.69,75500.0,10.5642,10.5719,10.5564,10.5642,75500.0
2009-08-21 15:10:00,13.69,13.69,13.68,13.69,120500.0,10.5642,10.5642,10.5564,10.5642,120500.0
2009-08-21 15:15:00,13.69,13.73,13.69,13.72,232300.0,10.5642,10.595,10.5642,10.5873,232300.0
2009-08-21 15:20:00,13.73,13.73,13.7,13.73,209100.0,10.595,10.595,10.5719,10.595,209100.0
2009-08-21 15:25:00,13.73,13.74,13.72,13.74,161800.0,10.595,10.6027,10.5873,10.6027,161800.0
2009-08-21 15:30:00,13.74,13.75,13.73,13.73,146400.0,10.6027,10.6105,10.595,10.595,146400.0
2009-08-21 15:35:00,13.73,13.74,13.71,13.72,252700.0,10.595,10.6027,10.5796,10.5873,252700.0
2009-08-21 15:40:00,13.72,13.74,13.71,13.73,255700.0,10.5873,10.6027,10.5796,10.595,255700.0
2009-08-21 15:45:00,13.73,13.75,13.71,13.72,380200.0,10.595,10.6105,10.5796,10.5873,380200.0
2009-08-21 15:50:00,13.73,13.75,13.73,13.75,355400.0,10.595,10.6105,10.595,10.6105,355400.0
2009-08-21 15:55:00,13.75,13.75,13.71,13.74,593900.0,10.6105,10.6105,10.5796,10.6027,593900.0
2009-08-24 09:30:00,13.76,13.85,13.71,13.85,333600.0,10.6182,10.6876,10.5796,10.6876,333600.0
2009-08-24 09:35:00,13.84,13.91,13.83,13.87,339400.0,10.6799,10.7339,10.6722,10.7031,339400.0
2009-08-24 09:40:00,13.87,13.89,13.81,13.82,251300.0,10.7031,10.7185,10.6568,10.6645,251300.0
2009-08-24 09:45:00,13.83,13.85,13.75,13.81,257000.0,10.6722,10.6876,10.6105,10.6568,257000.0
2009-08-24 09:50:00,13.81,13.81,13.76,13.77,286800.0,10.6568,10.6568,10.6182,10.6259,286800.0
2009-08-24 09:55:00,13.78,13.85,13.78,13.83,256900.0,10.6336,10.6876,10.6336,10.6722,256900.0
2009-08-24 10:00:00,13.83,13.89,13.83,13.88,263900.0,10.6722,10.7185,10.6722,10.7108,263900.0
2009-08-24 10:05:00,13.88,13.97,13.88,13.97,498000.0,10.7108,10.7802,10.7108,10.7802,498000.0
2009-08-24 10:10:00,13.97,13.98,13.91,13.92,592300.0,10.7802,10.7879,10.7339,10.7416,592300.0
2009-08-24 10:15:00,13.92,13.95,13.9,13.91,592800.0,10.7416,10.7648,10.7262,10.7339,592800.0
2009-08-24 10:20:00,13.92,13.92,13.88,13.89,222000.0,10.7416,10.7416,10.7108,10.7185,222000.0
2009-08-24 10:25:00,13.9,13.91,13.87,13.88,174400.0,10.7262,10.7339,10.7031,10.7108,174400.0
2009-08-24 10:30:00,13.88,13.88,13.86,13.88,101400.0,10.7108,10.7108,10.6953,10.7108,101400.0
2009-08-24 10:35:00,13.88,13.88,13.82,13.84,140500.0,10.7108,10.7108,10.6645,10.6799,140500.0
2009-08-24 10:40:00,13.84,13.86,13.83,13.86,167700.0,10.6799,10.6953,10.6722,10.6953,167700.0
2009-08-24 10:45:00,13.86,13.87,13.85,13.86,169400.0,10.6953,10.7031,10.6876,10.6953,169400.0
2009-08-24 10:50:00,13.85,13.88,13.85,13.88,72700.0,10.6876,10.7108,10.6876,10.7108,72700.0
2009-08-24 10:55:00,13.88,13.9,13.87,13.9,57000.0,10.7108,10.7262,10.7031,10.7262,57000.0
2009-08-24 11:00:00,13.9,13.9,13.87,13.88,274400.0,10.7262,10.7262,10.7031,10.7108,274400.0
2009-08-24 11:05:00,13.89,13.9,13.89,13.9,52900.0,10.7185,10.7262,10.7185,10.7262,52900.0
2009-08-24 11:10:00,13.9,13.93,13.89,13.92,115500.0,10.7262,10.7494,10.7185,10.7416,115500.0
2009-08-24 11:15:00,13.93,13.93,13.91,13.92,59800.0,10.7494,10.7494,10.7339,10.7416,59800.0
2009-08-24 11:20:00,13.92,13.92,13.91,13.91,38100.0,10.7416,10.7416,10.7339,10.7339,38100.0
2009-08-24 11:25:00,13.92,13.92,13.89,13.89,104300.0,10.7416,10.7416,10.7185,10.7185,104300.0
2009-08-24 11:30:00,13.9,13.9,13.84,13.84,168900.0,10.7262,10.7262,10.6799,10.6799,168900.0
2009-08-24 11:35:00,13.85,13.85,13.83,13.84,181100.0,10.6876,10.6876,10.6722,10.6799,181100.0
2009-08-24 11:40:00,13.84,13.84,13.82,13.84,70400.0,10.6799,10.6799,10.6645,10.6799,70400.0
2009-08-24 11:45:00,13.84,13.86,13.83,13.85,67100.0,10.6799,10.6953,10.6722,10.6876,67100.0
2009-08-24 11:50:00,13.85,13.86,13.82,13.83,189900.0,10.6876,10.6953,10.6645,10.6722,189900.0
2009-08-24 11:55:00,13.82,13.83,13.78,13.78,475600.0,10.6645,10.6722,10.6336,10.6336,475600.0
2009-08-24 12:00:00,13.78,13.78,13.74,13.77,281900.0,10.6336,10.6336,10.6027,10.6259,281900.0
2009-08-24 12:05:00,13.77,13.77,13.76,13.77,145700.0,10.6259,10.6259,10.6182,10.6259,145700.0
2009-08-24 12:10:00,13.77,13.77,13.76,13.77,203400.0,10.6259,10.6259,10.6182,10.6259,203400.0
2009-08-24 12:15:00,13.77,13.77,13.74,13.74,265900.0,10.6259,10.6259,10.6027,10.6027,265900.0
2009-08-24 12:20:00,13.74,13.75,13.74,13.74,61500.0,10.6027,10.6105,10.6027,10.6027,61500.0
2009-08-24 12:25:00,13.74,13.75,13.74,13.75,46800.0,10.6027,10.6105,10.6027,10.6105,46800.0
2009-08-24 12:30:00,13.74,13.75,13.74,13.74,32400.0,10.6027,10.6105,10.6027,10.6027,32400.0
2009-08-24 12:35:00,13.74,13.75,13.71,13.73,289100.0,10.6027,10.6105,10.5796,10.595,289100.0
2009-08-24 12:40:00,13.73,13.75,13.72,13.75,304100.0,10.595,10.6105,10.5873,10.6105,304100.0
2009-08-24 12:45:00,13.74,13.75,13.72,13.72,133600.0,10.6027,10.6105,10.5873,10.5873,133600.0
2009-08-24 12:50:00,13.73,13.73,13.68,13.71,384200.0,10.595,10.595,10.5564,10.5796,384200.0
2009-08-24 12:55:00,13.7,13.71,13.65,13.65,145100.0,10.5719,10.5796,10.5333,10.5333,145100.0
2009-08-24 13:00:00,13.66,13.66,13.63,13.63,491600.0,10.541,10.541,10.5179,10.5179,491600.0
2009-08-24 13:05:00,13.64,13.65,13.57,13.57,234100.0,10.5256,10.5333,10.4716,10.4716,234100.0
2009-08-24 13:10:00,13.57,13.61,13.57,13.58,318900.0,10.4716,10.5024,10.4716,10.4793,318900.0
2009-08-24 13:15:00,13.58,13.58,13.54,13.56,653400.0,10.4793,10.4793,10.4484,10.4638,653400.0
2009-08-24 13:20:00,13.56,13.57,13.53,13.53,297700.0,10.4638,10.4716,10.4407,10.4407,297700.0
2009-08-24 13:25:00,13.53,13.55,13.49,13.5,713800.0,10.4407,10.4561,10.4098,10.4175,713800.0
2009-08-24 13:30:00,13.49,13.53,13.49,13.53,411900.0,10.4098,10.4407,10.4098,10.4407,411900.0
2009-08-24 13:35:00,13.52,13.54,13.51,13.53,955700.0,10.433,10.4484,10.4253,10.4407,955700.0
2009-08-24 13:40:00,13.54,13.54,13.51,13.52,566200.0,10.4484,10.4484,10.4253,10.433,566200.0
2009-08-24 13:45:00,13.53,13.53,13.5,13.52,389000.0,10.4407,10.4407,10.4175,10.433,389000.0
2009-08-24 13:50:00,13.52,13.53,13.51,13.53,108300.0,10.433,10.4407,10.4253,10.4407,108300.0
2009-08-24 13:55:00,13.53,13.53,13.51,13.53,246500.0,10.4407,10.4407,10.4253,10.4407,246500.0
2009-08-24 14:00:00,13.53,13.53,13.52,13.53,41000.0,10.4407,10.4407,10.433,10.4407,41000.0
2009-08-24 14:05:00,13.52,13.53,13.52,13.53,49400.0,10.433,10.4407,10.433,10.4407,49400.0
2009-08-24 14:10:00,13.53,13.54,13.52,13.53,113600.0,10.4407,10.4484,10.433,10.4407,113600.0
2009-08-24 14:15:00,13.54,13.54,13.53,13.54,164500.0,10.4484,10.4484,10.4407,10.4484,164500.0
2009-08-24 14:20:00,13.54,13.54,13.53,13.54,85800.0,10.4484,10.4484,10.4407,10.4484,85800.0
2009-08-24 14:25:00,13.53,13.53,13.5,13.51,511200.0,10.4407,10.4407,10.4175,10.4253,511200.0
2009-08-24 14:30:00,13.52,13.52,13.49,13.5,119100.0,10.433,10.433,10.4098,10.4175,119100.0
2009-08-24 14:35:00,13.49,13.5,13.49,13.5,90200.0,10.4098,10.4175,10.4098,10.4175,90200.0
2009-08-24 14:40:00,13.5,13.51,13.49,13.51,208800.0,10.4175,10.4253,10.4098,10.4253,208800.0
2009-08-24 14:45:00,13.5,13.51,13.5,13.5,20800.0,10.4175,10.4253,10.4175,10.4175,20800.0
2009-08-24 14:50:00,13.51,13.51,13.5,13.51,64900.0,10.4253,10.4253,10.4175,10.4253,64900.0
2009-08-24 14:55:00,13.51,13.51,13.5,13.51,95200.0,10.4253,10.4253,10.4175,10.4253,95200.0
2009-08-24 15:00:00,13.5,13.51,13.49,13.5,339000.0,10.4175,10.4253,10.4098,10.4175,339000.0
2009-08-24 15:05:00,13.5,13.51,13.47,13.47,227100.0,10.4175,10.4253,10.3944,10.3944,227100.0
2009-08-24 15:10:00,13.47,13.49,13.46,13.48,324800.0,10.3944,10.4098,10.3867,10.4021,324800.0
2009-08-24 15:15:00,13.48,13.5,13.48,13.48,70500.0,10.4021,10.4175,10.4021,10.4021,70500.0
2009-08-24 15:20:00,13.48,13.5,13.47,13.5,166000.0,10.4021,10.4175,10.3944,10.4175,166000.0
2009-08-24 15:25:00,13.5,13.51,13.49,13.51,283300.0,10.4175,10.4253,10.4098,10.4253,283300.0
2009-08-24 15:30:00,13.51,13.51,13.49,13.51,448700.0,10.4253,10.4253,10.4098,10.4253,448700.0
2009-08-24 15:35:00,13.51,13.51,13.47,13.48,640900.0,10.4253,10.4253,10.3944,10.4021,640900.0
2009-08-24 15:40:00,13.48,13.49,13.42,13.43,369100.0,10.4021,10.4098,10.3558,10.3635,369100.0
2009-08-24 15:45:00,13.43,13.44,13.41,13.43,634300.0,10.3635,10.3712,10.3481,10.3635,634300.0
2009-08-24 15:50:00,13.42,13.45,13.41,13.43,822500.0,10.3558,10.379,10.3481,10.3635,822500.0
2009-08-24 15:55:00,13.43,13.48,13.42,13.48,833600.0,10.3635,10.4021,10.3558,10.4021,833600.0
2009-08-25 09:30:00,13.51,13.61,13.48,13.58,727700.0,10.4253,10.5024,10.4021,10.4793,727700.0
2009-08-25 09:35:00,13.59,13.59,13.46,13.5,341200.0,10.487,10.487,10.3867,10.4175,341200.0
2009-08-25 09:40:00,13.5,13.56,13.46,13.49,332800.0,10.4175,10.4638,10.3867,10.4098,332800.0
2009-08-25 09:45:00,13.49,13.5,13.44,13.46,298600.0,10.4098,10.4175,10.3712,10.3867,298600.0
2009-08-25 09:50:00,13.46,13.5,13.45,13.5,369300.0,10.3867,10.4175,10.379,10.4175,369300.0
2009-08-25 09:55:00,13.49,13.55,13.49,13.5,263100.0,10.4098,10.4561,10.4098,10.4175,263100.0
2009-08-25 10:00:00,13.5,13.57,13.47,13.51,661000.0,10.4175,10.4716,10.3944,10.4253,661000.0
2009-08-25 10:05:00,13.51,13.52,13.45,13.47,392200.0,10.4253,10.433,10.379,10.3944,392200.0
2009-08-25 10:10:00,13.48,13.49,13.37,13.4,546800.0,10.4021,10.4098,10.3172,10.3404,546800.0
2009-08-25 10:15:00,13.4,13.42,13.33,13.35,542800.0,10.3404,10.3558,10.2864,10.3018,542800.0
2009-08-25 10:20:00,13.35,13.39,13.35,13.36,525300.0,10.3018,10.3327,10.3018,10.3095,525300.0
2009-08-25 10:25:00,13.36,13.37,13.3,13.3,440600.0,10.3095,10.3172,10.2632,10.2632,440600.0
2009-08-25 10:30:00,13.3,13.36,13.28,13.36,380300.0,10.2632,10.3095,10.2478,10.3095,380300.0
2009-08-25 10:35:00,13.36,13.42,13.35,13.39,272500.0,10.3095,10.3558,10.3018,10.3327,272500.0
2009-08-25 10:40:00,13.39,13.43,13.38,13.43,172900.0,10.3327,10.3635,10.3249,10.3635,172900.0
2009-08-25 10:45:00,13.43,13.43,13.37,13.38,141100.0,10.3635,10.3635,10.3172,10.3249,141100.0
2009-08-25 10:50:00,13.37,13.4,13.35,13.35,204600.0,10.3172,10.3404,10.3018,10.3018,204600.0
2009-08-25 10:55:00,13.35,13.36,13.34,13.35,82000.0,10.3018,10.3095,10.2941,10.3018,82000.0
2009-08-25 11:00:00,13.35,13.36,13.34,13.36,230400.0,10.3018,10.3095,10.2941,10.3095,230400.0
2009-08-25 11:05:00,13.36,13.36,13.33,13.34,118000.0,10.3095,10.3095,10.2864,10.2941,118000.0
2009-08-25 11:10:00,13.34,13.34,13.32,13.34,167200.0,10.2941,10.2941,10.2786,10.2941,167200.0
2009-08-25 11:15:00,13.34,13.34,13.33,13.33,98600.0,10.2941,10.2941,10.2864,10.2864,98600.0
2009-08-25 11:20:00,13.34,13.34,13.3,13.3,489500.0,10.2941,10.2941,10.2632,10.2632,489500.0
2009-08-25 11:25:00,13.3,13.31,13.3,13.31,239200.0,10.2632,10.2709,10.2632,10.2709,239200.0
2009-08-25 11:30:00,13.31,13.34,13.3,13.34,329000.0,10.2709,10.2941,10.2632,10.2941,329000.0
2009-08-25 11:35:00,13.33,13.34,13.32,13.33,132800.0,10.2864,10.2941,10.2786,10.2864,132800.0
2009-08-25 11:40:00,13.34,13.34,13.33,13.33,84700.0,10.2941,10.2941,10.2864,10.2864,84700.0
2009-08-25 11:45:00,13.33,13.36,13.33,13.33,409000.0,10.2864,10.3095,10.2864,10.2864,409000.0
2009-08-25 11:50:00,13.33,13.34,13.33,13.34,63100.0,10.2864,10.2941,10.2864,10.2941,63100.0
2009-08-25 11:55:00,13.34,13.34,13.33,13.34,43100.0,10.2941,10.2941,10.2864,10.2941,43100.0
2009-08-25 12:00:00,13.34,13.34,13.33,13.34,46200.0,10.2941,10.2941,10.2864,10.2941,46200.0
2009-08-25 12:05:00,13.33,13.34,13.33,13.34,119800.0,10.2864,10.2941,10.2864,10.2941,119800.0
2009-08-25 12:10:00,13.34,13.39,13.33,13.39,249600.0,10.2941,10.3327,10.2864,10.3327,249600.0
2009-08-25 12:15:00,13.39,13.4,13.38,13.4,124400.0,10.3327,10.3404,10.3249,10.3404,124400.0
2009-08-25 12:20:00,13.4,13.43,13.39,13.42,407500.0,10.3404,10.3635,10.3327,10.3558,407500.0
2009-08-25 12:25:00,13.42,13.42,13.39,13.39,476300.0,10.3558,10.3558,10.3327,10.3327,476300.0
2009-08-25 12:30:00,13.4,13.44,13.39,13.4,456400.0,10.3404,10.3712,10.3327,10.3404,456400.0
2009-08-25 12:35:00,13.39,13.4,13.37,13.38,402700.0,10.3327,10.3404,10.3172,10.3249,402700.0
2009-08-25 12:40:00,13.38,13.38,13.36,13.36,81300.0,10.3249,10.3249,10.3095,10.3095,81300.0
2009-08-25 12:45:00,13.36,13.37,13.35,13.35,99700.0,10.3095,10.3172,10.3018,10.3018,99700.0
2009-08-25 12:50:00,13.35,13.35,13.34,13.35,79000.0,10.3018,10.3018,10.2941,10.3018,79000.0
2009-08-25 12:55:00,13.35,13.35,13.29,13.3,215000.0,10.3018,10.3018,10.2555,10.2632,215000.0
2009-08-25 13:00:00,13.3,13.31,13.29,13.3,204400.0,10.2632,10.2709,10.2555,10.2632,204400.0
2009-08-25 13:05:00,13.31,13.32,13.3,13.32,165800.0,10.2709,10.2786,10.2632,10.2786,165800.0
2009-08-25 13:10:00,13.32,13.32,13.31,13.31,49900.0,10.2786,10.2786,10.2709,10.2709,49900.0
2009-08-25 13:15:00,13.32,13.32,13.29,13.29,133900.0,10.2786,10.2786,10.2555,10.2555,133900.0
2009-08-25 13:20:00,13.3,13.3,13.24,13.26,531700.0,10.2632,10.2632,10.2169,10.2323,531700.0
2009-08-25 13:25:00,13.26,13.26,13.22,13.22,328200.0,10.2323,10.2323,10.2015,10.2015,328200.0
2009-08-25 13:30:00,13.23,13.23,13.21,13.22,226000.0,10.2092,10.2092,10.1938,10.2015,226000.0
2009-08-25 13:35:00,13.22,13.26,13.21,13.25,285800.0,10.2015,10.2323,10.1938,10.2246,285800.0
2009-08-25 13:40:00,13.25,13.25,13.23,13.24,169000.0,10.2246,10.2246,10.2092,10.2169,169000.0
2009-08-25 13:45:00,13.23,13.24,13.23,13.23,144700.0,10.2092,10.2169,10.2092,10.2092,144700.0
2009-08-25 13:50:00,13.23,13.24,13.22,13.23,104000.0,10.2092,10.2169,10.2015,10.2092,104000.0
2009-08-25 13:55:00,13.22,13.23,13.2,13.21,225300.0,10.2015,10.2092,10.186,10.1938,225300.0
2009-08-25 14:00:00,13.2,13.21,13.2,13.21,188900.0,10.186,10.1938,10.186,10.1938,188900.0
2009-08-25 14:05:00,13.21,13.24,13.2,13.23,398800.0,10.1938,10.2169,10.186,10.2092,398800.0
2009-08-25 14:10:00,13.23,13.23,13.21,13.23,94500.0,10.2092,10.2092,10.1938,10.2092,94500.0
2009-08-25 14:15:00,13.23,13.26,13.22,13.26,186100.0,10.2092,10.2323,10.2015,10.2323,186100.0
2009-08-25 14:20:00,13.26,13.27,13.23,13.24,218600.0,10.2323,10.2401,10.2092,10.2169,218600.0
2009-08-25 14:25:00,13.24,13.24,13.21,13.22,77500.0,10.2169,10.2169,10.1938,10.2015,77500.0
2009-08-25 14:30:00,13.21,13.22,13.21,13.22,34200.0,10.1938,10.2015,10.1938,10.2015,34200.0
2009-08-25 14:35:00,13.21,13.23,13.2,13.21,239000.0,10.1938,10.2092,10.186,10.1938,239000.0
2009-08-25 14:40:00,13.21,13.21,13.19,13.21,229300.0,10.1938,10.1938,10.1783,10.1938,229300.0
2009-08-25 14:45:00,13.21,13.21,13.19,13.21,148000.0,10.1938,10.1938,10.1783,10.1938,148000.0
2009-08-25 14:50:00,13.21,13.24,13.2,13.24,115200.0,10.1938,10.2169,10.186,10.2169,115200.0
2009-08-25 14:55:00,13.24,13.24,13.23,13.24,69200.0,10.2169,10.2169,10.2092,10.2169,69200.0
2009-08-25 15:00:00,13.24,13.25,13.23,13.24,344100.0,10.2169,10.2246,10.2092,10.2169,344100.0
2009-08-25 15:05:00,13.24,13.24,13.21,13.23,223800.0,10.2169,10.2169,10.1938,10.2092,223800.0
2009-08-25 15:10:00,13.23,13.23,13.22,13.23,57100.0,10.2092,10.2092,10.2015,10.2092,57100.0
2009-08-25 15:15:00,13.22,13.23,13.22,13.23,47400.0,10.2015,10.2092,10.2015,10.2092,47400.0
2009-08-25 15:20:00,13.23,13.26,13.21,13.26,315200.0,10.2092,10.2323,10.1938,10.2323,315200.0
2009-08-25 15:25:00,13.26,13.27,13.24,13.26,358100.0,10.2323,10.2401,10.2169,10.2323,358100.0
2009-08-25 15:30:00,13.26,13.26,13.2,13.21,393900.0,10.2323,10.2323,10.186,10.1938,393900.0
2009-08-25 15:35:00,13.2,13.23,13.2,13.23,260500.0,10.186,10.2092,10.186,10.2092,260500.0
2009-08-25 15:40:00,13.22,13.25,13.22,13.24,398200.0,10.2015,10.2246,10.2015,10.2169,398200.0
2009-08-25 15:45:00,13.24,13.24,13.2,13.21,258900.0,10.2169,10.2169,10.186,10.1938,258900.0
2009-08-25 15:50:00,13.2,13.27,13.2,13.26,624900.0,10.186,10.2401,10.186,10.2323,624900.0
2009-08-25 15:55:00,13.25,13.26,13.23,13.25,734900.0,10.2246,10.2323,10.2092,10.2246,734900.0
2009-08-26 09:30:00,13.23,13.33,13.21,13.23,499400.0,10.2092,10.2864,10.1938,10.2092,499400.0
2009-08-26 09:35:00,13.24,13.28,13.23,13.27,812400.0,10.2169,10.2478,10.2092,10.2401,812400.0
2009-08-26 09:40:00,13.27,13.27,13.26,13.26,913800.0,10.2401,10.2401,10.2323,10.2323,913800.0
2009-08-26 09:45:00,13.26,13.28,13.22,13.24,872400.0,10.2323,10.2478,10.2015,10.2169,872400.0
2009-08-26 09:50:00,13.24,13.25,13.21,13.24,330200.0,10.2169,10.2246,10.1938,10.2169,330200.0
2009-08-26 09:55:00,13.24,13.33,13.24,13.32,710400.0,10.2169,10.2864,10.2169,10.2786,710400.0
2009-08-26 10:00:00,13.32,13.37,13.26,13.31,756000.0,10.2786,10.3172,10.2323,10.2709,756000.0
2009-08-26 10:05:00,13.32,13.35,13.31,13.32,506800.0,10.2786,10.3018,10.2709,10.2786,506800.0
2009-08-26 10:10:00,13.33,13.4,13.3,13.38,851500.0,10.2864,10.3404,10.2632,10.3249,851500.0
2009-08-26 10:15:00,13.37,13.39,13.35,13.37,301500.0,10.3172,10.3327,10.3018,10.3172,301500.0
2009-08-26 10:20:00,13.37,13.39,13.35,13.35,223700.0,10.3172,10.3327,10.3018,10.3018,223700.0
2009-08-26 10:25:00,13.35,13.36,13.31,13.33,197100.0,10.3018,10.3095,10.2709,10.2864,197100.0
2009-08-26 10:30:00,13.33,13.39,13.31,13.39,348400.0,10.2864,10.3327,10.2709,10.3327,348400.0
2009-08-26 10:35:00,13.38,13.43,13.37,13.41,312500.0,10.3249,10.3635,10.3172,10.3481,312500.0
2009-08-26 10:40:00,13.41,13.42,13.39,13.39,192900.0,10.3481,10.3558,10.3327,10.3327,192900.0
2009-08-26 10:45:00,13.38,13.4,13.37,13.38,174400.0,10.3249,10.3404,10.3172,10.3249,174400.0
2009-08-26 10:50:00,13.38,13.4,13.37,13.38,178900.0,10.3249,10.3404,10.3172,10.3249,178900.0
2009-08-26 10:55:00,13.39,13.39,13.34,13.36,181300.0,10.3327,10.3327,10.2941,10.3095,181300.0
2009-08-26 11:00:00,13.36,13.37,13.33,13.33,322000.0,10.3095,10.3172,10.2864,10.2864,322000.0
2009-08-26 11:05:00,13.33,13.34,13.29,13.31,366700.0,10.2864,10.2941,10.2555,10.2709,366700.0
2009-08-26 11:10:00,13.31,13.31,13.25,13.25,344300.0,10.2709,10.2709,10.2246,10.2246,344300.0
2009-08-26 11:15:00,13.25,13.3,13.25,13.28,249300.0,10.2246,10.2632,10.2246,10.2478,249300.0
2009-08-26 11:20:00,13.28,13.28,13.23,13.24,208100.0,10.2478,10.2478,10.2092,10.2169,208100.0
2009-08-26 11:25:00,13.24,13.26,13.24,13.24,165600.0,10.2169,10.2323,10.2169,10.2169,165600.0
2009-08-26 11:30:00,13.24,13.25,13.23,13.25,241900.0,10.2169,10.2246,10.2092,10.2246,241900.0
2009-08-26 11:35:00,13.24,13.25,13.18,13.2,257800.0,10.2169,10.2246,10.1706,10.186,257800.0
2009-08-26 11:40:00,13.19,13.21,13.19,13.21,34100.0,10.1783,10.1938,10.1783,10.1938,34100.0
2009-08-26 11:45:00,13.21,13.22,13.2,13.22,116300.0,10.1938,10.2015,10.186,10.2015,116300.0
2009-08-26 11:50:00,13.22,13.24,13.21,13.24,113000.0,10.2015,10.2169,10.1938,10.2169,113000.0
2009-08-26 11:55:00,13.24,13.24,13.18,13.18,227300.0,10.2169,10.2169,10.1706,10.1706,227300.0
2009-08-26 12:00:00,13.18,13.19,13.16,13.18,208700.0,10.1706,10.1783,10.1552,10.1706,208700.0
2009-08-26 12:05:00,13.18,13.18,13.17,13.18,26600.0,10.1706,10.1706,10.1629,10.1706,26600.0
2009-08-26 12:10:00,13.17,13.23,13.17,13.23,121000.0,10.1629,10.2092,10.1629,10.2092,121000.0
2009-08-26 12:15:00,13.23,13.23,13.22,13.23,191100.0,10.2092,10.2092,10.2015,10.2092,191100.0
2009-08-26 12:20:00,13.23,13.23,13.2,13.2,214000.0,10.2092,10.2092,10.186,10.186,214000.0
2009-08-26 12:25:00,13.2,13.21,13.2,13.21,46400.0,10.186,10.1938,10.186,10.1938,46400.0
2009-08-26 12:30:00,13.2,13.21,13.2,13.21,122500.0,10.186,10.1938,10.186,10.1938,122500.0
2009-08-26 12:35:00,13.21,13.21,13.2,13.21,216500.0,10.1938,10.1938,10.186,10.1938,216500.0
2009-08-26 12:40:00,13.2,13.21,13.2,13.21,20900.0,10.186,10.1938,10.186,10.1938,20900.0
2009-08-26 12:45:00,13.2,13.21,13.2,13.21,25400.0,10.186,10.1938,10.186,10.1938,25400.0
2009-08-26 12:50:00,13.2,13.21,13.2,13.21,23600.0,10.186,10.1938,10.186,10.1938,23600.0
2009-08-26 12:55:00,13.21,13.21,13.2,13.21,43400.0,10.1938,10.1938,10.186,10.1938,43400.0
2009-08-26 13:00:00,13.21,13.21,13.2,13.21,55000.0,10.1938,10.1938,10.186,10.1938,55000.0
2009-08-26 13:05:00,13.21,13.23,13.2,13.22,199200.0,10.1938,10.2092,10.186,10.2015,199200.0
2009-08-26 13:10:00,13.23,13.23,13.22,13.23,99800.0,10.2092,10.2092,10.2015,10.2092,99800.0
2009-08-26 13:15:00,13.23,13.23,13.22,13.23,46800.0,10.2092,10.2092,10.2015,10.2092,46800.0
2009-08-26 13:20:00,13.23,13.25,13.22,13.25,209400.0,10.2092,10.2246,10.2015,10.2246,209400.0
2009-08-26 13:25:00,13.25,13.25,13.24,13.25,51300.0,10.2246,10.2246,10.2169,10.2246,51300.0
2009-08-26 13:30:00,13.25,13.26,13.24,13.26,183000.0,10.2246,10.2323,10.2169,10.2323,183000.0
2009-08-26 13:35:00,13.26,13.27,13.24,13.24,262200.0,10.2323,10.2401,10.2169,10.2169,262200.0
2009-08-26 13:40:00,13.25,13.26,13.24,13.25,117000.0,10.2246,10.2323,10.2169,10.2246,117000.0
2009-08-26 13:45:00,13.25,13.25,13.24,13.25,27500.0,10.2246,10.2246,10.2169,10.2246,27500.0
2009-08-26 13:50:00,13.25,13.26,13.24,13.25,44100.0,10.2246,10.2323,10.2169,10.2246,44100.0
2009-08-26 13:55:00,13.26,13.26,13.24,13.25,586900.0,10.2323,10.2323,10.2169,10.2246,586900.0
2009-08-26 14:00:00,13.25,13.27,13.25,13.26,442700.0,10.2246,10.2401,10.2246,10.2323,442700.0
2009-08-26 14:05:00,13.26,13.26,13.25,13.26,58200.0,10.2323,10.2323,10.2246,10.2323,58200.0
2009-08-26 14:10:00,13.26,13.26,13.22,13.25,394400.0,10.2323,10.2323,10.2015,10.2246,394400.0
2009-08-26 14:15:00,13.24,13.25,13.24,13.25,13000.0,10.2169,10.2246,10.2169,10.2246,13000.0
2009-08-26 14:20:00,13.25,13.26,13.23,13.24,301300.0,10.2246,10.2323,10.2092,10.2169,301300.0
2009-08-26 14:25:00,13.25,13.25,13.24,13.25,51900.0,10.2246,10.2246,10.2169,10.2246,51900.0
2009-08-26 14:30:00,13.25,13.25,13.24,13.25,247900.0,10.2246,10.2246,10.2169,10.2246,247900.0
2009-08-26 14:35:00,13.25,13.25,13.24,13.25,218900.0,10.2246,10.2246,10.2169,10.2246,218900.0
2009-08-26 14:40:00,13.25,13.26,13.24,13.25,56100.0,10.2246,10.2323,10.2169,10.2246,56100.0
2009-08-26 14:45:00,13.26,13.3,13.25,13.3,1119400.0,10.2323,10.2632,10.2246,10.2632,1119400.0
2009-08-26 14:50:00,13.3,13.3,13.25,13.27,360000.0,10.2632,10.2632,10.2246,10.2401,360000.0
2009-08-26 14:55:00,13.27,13.28,13.25,13.28,266800.0,10.2401,10.2478,10.2246,10.2478,266800.0
2009-08-26 15:00:00,13.27,13.27,13.25,13.26,187600.0,10.2401,10.2401,10.2246,10.2323,187600.0
2009-08-26 15:05:00,13.27,13.27,13.25,13.26,192400.0,10.2401,10.2401,10.2246,10.2323,192400.0
2009-08-26 15:10:00,13.25,13.27,13.25,13.27,229300.0,10.2246,10.2401,10.2246,10.2401,229300.0
2009-08-26 15:15:00,13.27,13.27,13.25,13.27,247900.0,10.2401,10.2401,10.2246,10.2401,247900.0
2009-08-26 15:20:00,13.27,13.28,13.26,13.28,170600.0,10.2401,10.2478,10.2323,10.2478,170600.0
2009-08-26 15:25:00,13.28,13.28,13.26,13.27,260600.0,10.2478,10.2478,10.2323,10.2401,260600.0
2009-08-26 15:30:00,13.27,13.27,13.24,13.27,281100.0,10.2401,10.2401,10.2169,10.2401,281100.0
2009-08-26 15:35:00,13.27,13.29,13.26,13.29,609600.0,10.2401,10.2555,10.2323,10.2555,609600.0
2009-08-26 15:40:00,13.29,13.29,13.26,13.27,475100.0,10.2555,10.2555,10.2323,10.2401,475100.0
2009-08-26 15:45:00,13.27,13.29,13.26,13.29,750000.0,10.2401,10.2555,10.2323,10.2555,750000.0
2009-08-26 15:50:00,13.29,13.31,13.28,13.31,655800.0,10.2555,10.2709,10.2478,10.2709,655800.0
2009-08-26 15:55:00,13.31,13.32,13.28,13.31,927800.0,10.2709,10.2786,10.2478,10.2709,927800.0
2009-08-27 09:30:00,13.25,13.3,13.21,13.21,572000.0,10.2246,10.2632,10.1938,10.1938,572000.0
2009-08-27 09:35:00,13.21,13.26,13.2,13.24,373400.0,10.1938,10.2323,10.186,10.2169,373400.0
2009-08-27 09:40:00,13.24,13.26,13.22,13.26,563500.0,10.2169,10.2323,10.2015,10.2323,563500.0
2009-08-27 09:45:00,13.25,13.27,13.22,13.25,337800.0,10.2246,10.2401,10.2015,10.2246,337800.0
2009-08-27 09:50:00,13.25,13.26,13.2,13.21,241900.0,10.2246,10.2323,10.186,10.1938,241900.0
2009-08-27 09:55:00,13.22,13.25,13.2,13.22,432000.0,10.2015,10.2246,10.186,10.2015,432000.0
2009-08-27 10:00:00,13.21,13.22,13.17,13.18,511400.0,10.1938,10.2015,10.1629,10.1706,511400.0
2009-08-27 10:05:00,13.18,13.21,13.17,13.17,371700.0,10.1706,10.1938,10.1629,10.1629,371700.0
2009-08-27 10:10:00,13.17,13.2,13.17,13.2,359700.0,10.1629,10.186,10.1629,10.186,359700.0
2009-08-27 10:15:00,13.2,13.21,13.18,13.19,175500.0,10.186,10.1938,10.1706,10.1783,175500.0
2009-08-27 10:20:00,13.19,13.21,13.18,13.2,321500.0,10.1783,10.1938,10.1706,10.186,321500.0
2009-08-27 10:25:00,13.2,13.21,13.17,13.18,216500.0,10.186,10.1938,10.1629,10.1706,216500.0
2009-08-27 10:30:00,13.17,13.19,13.16,13.19,165700.0,10.1629,10.1783,10.1552,10.1783,165700.0
2009-08-27 10:35:00,13.19,13.19,13.14,13.15,296200.0,10.1783,10.1783,10.1397,10.1475,296200.0
2009-08-27 10:40:00,13.14,13.19,13.13,13.18,439600.0,10.1397,10.1783,10.132,10.1706,439600.0
2009-08-27 10:45:00,13.17,13.18,13.16,13.18,172100.0,10.1629,10.1706,10.1552,10.1706,172100.0
2009-08-27 10:50:00,13.18,13.18,13.14,13.16,249400.0,10.1706,10.1706,10.1397,10.1552,249400.0
2009-08-27 10:55:00,13.16,13.16,13.12,13.14,193000.0,10.1552,10.1552,10.1243,10.1397,193000.0
2009-08-27 11:00:00,13.13,13.16,13.12,13.16,470000.0,10.132,10.1552,10.1243,10.1552,470000.0
2009-08-27 11:05:00,13.17,13.18,13.16,13.18,260700.0,10.1629,10.1706,10.1552,10.1706,260700.0
2009-08-27 11:10:00,13.18,13.18,13.16,13.17,188500.0,10.1706,10.1706,10.1552,10.1629,188500.0
2009-08-27 11:15:00,13.17,13.18,13.16,13.18,166300.0,10.1629,10.1706,10.1552,10.1706,166300.0
2009-08-27 11:20:00,13.17,13.18,13.16,13.17,65800.0,10.1629,10.1706,10.1552,10.1629,65800.0
2009-08-27 11:25:00,13.17,13.19,13.17,13.18,167500.0,10.1629,10.1783,10.1629,10.1706,167500.0
2009-08-27 11:30:00,13.18,13.18,13.17,13.17,18000.0,10.1706,10.1706,10.1629,10.1629,18000.0
2009-08-27 11:35:00,13.17,13.18,13.15,13.15,93200.0,10.1629,10.1706,10.1475,10.1475,93200.0
2009-08-27 11:40:00,13.15,13.17,13.15,13.17,149300.0,10.1475,10.1629,10.1475,10.1629,149300.0
2009-08-27 11:45:00,13.17,13.18,13.16,13.18,181400.0,10.1629,10.1706,10.1552,10.1706,181400.0
2009-08-27 11:50:00,13.18,13.18,13.17,13.18,9600.0,10.1706,10.1706,10.1629,10.1706,9600.0
2009-08-27 11:55:00,13.18,13.2,13.17,13.2,397000.0,10.1706,10.186,10.1629,10.186,397000.0
2009-08-27 12:00:00,13.2,13.21,13.19,13.21,118100.0,10.186,10.1938,10.1783,10.1938,118100.0
2009-08-27 12:05:00,13.21,13.21,13.2,13.21,98100.0,10.1938,10.1938,10.186,10.1938,98100.0
2009-08-27 12:10:00,13.21,13.21,13.2,13.21,57300.0,10.1938,10.1938,10.186,10.1938,57300.0
2009-08-27 12:15:00,13.21,13.21,13.19,13.2,184100.0,10.1938,10.1938,10.1783,10.186,184100.0
2009-08-27 12:20:00,13.21,13.21,13.19,13.21,125500.0,10.1938,10.1938,10.1783,10.1938,125500.0
2009-08-27 12:25:00,13.21,13.22,13.2,13.21,202300.0,10.1938,10.2015,10.186,10.1938,202300.0
2009-08-27 12:30:00,13.22,13.22,13.21,13.22,37300.0,10.2015,10.2015,10.1938,10.2015,37300.0
2009-08-27 12:35:00,13.22,13.22,13.18,13.19,163700.0,10.2015,10.2015,10.1706,10.1783,163700.0
2009-08-27 12:40:00,13.2,13.2,13.19,13.2,15300.0,10.186,10.186,10.1783,10.186,15300.0
2009-08-27 12:45:00,13.2,13.21,13.19,13.19,81000.0,10.186,10.1938,10.1783,10.1783,81000.0
2009-08-27 12:50:00,13.2,13.21,13.19,13.2,511700.0,10.186,10.1938,10.1783,10.186,511700.0
2009-08-27 12:55:00,13.21,13.21,13.2,13.21,10200.0,10.1938,10.1938,10.186,10.1938,10200.0
2009-08-27 13:00:00,13.21,13.22,13.2,13.21,65400.0,10.1938,10.2015,10.186,10.1938,65400.0
2009-08-27 13:05:00,13.2,13.21,13.19,13.19,153600.0,10.186,10.1938,10.1783,10.1783,153600.0
2009-08-27 13:10:00,13.19,13.19,13.17,13.18,153600.0,10.1783,10.1783,10.1629,10.1706,153600.0
2009-08-27 13:15:00,13.17,13.18,13.17,13.18,13900.0,10.1629,10.1706,10.1629,10.1706,13900.0
2009-08-27 13:20:00,13.18,13.2,13.17,13.2,241300.0,10.1706,10.186,10.1629,10.186,241300.0
2009-08-27 13:25:00,13.19,13.2,13.19,13.2,63400.0,10.1783,10.186,10.1783,10.186,63400.0
2009-08-27 13:30:00,13.19,13.22,13.19,13.22,200900.0,10.1783,10.2015,10.1783,10.2015,200900.0
2009-08-27 13:35:00,13.21,13.23,13.21,13.21,294600.0,10.1938,10.2092,10.1938,10.1938,294600.0
2009-08-27 13:40:00,13.22,13.22,13.2,13.21,605700.0,10.2015,10.2015,10.186,10.1938,605700.0
2009-08-27 13:45:00,13.21,13.23,13.2,13.23,243900.0,10.1938,10.2092,10.186,10.2092,243900.0
2009-08-27 13:50:00,13.23,13.24,13.22,13.24,255000.0,10.2092,10.2169,10.2015,10.2169,255000.0
2009-08-27 13:55:00,13.24,13.26,13.23,13.24,379700.0,10.2169,10.2323,10.2092,10.2169,379700.0
2009-08-27 14:00:00,13.24,13.26,13.23,13.26,104500.0,10.2169,10.2323,10.2092,10.2323,104500.0
2009-08-27 14:05:00,13.26,13.27,13.25,13.27,242300.0,10.2323,10.2401,10.2246,10.2401,242300.0
2009-08-27 14:10:00,13.27,13.28,13.26,13.27,130300.0,10.2401,10.2478,10.2323,10.2401,130300.0
2009-08-27 14:15:00,13.26,13.27,13.25,13.25,53800.0,10.2323,10.2401,10.2246,10.2246,53800.0
2009-08-27 14:20:00,13.26,13.27,13.24,13.24,150000.0,10.2323,10.2401,10.2169,10.2169,150000.0
2009-08-27 14:25:00,13.24,13.26,13.24,13.25,62900.0,10.2169,10.2323,10.2169,10.2246,62900.0
2009-08-27 14:30:00,13.26,13.27,13.25,13.27,282800.0,10.2323,10.2401,10.2246,10.2401,282800.0
2009-08-27 14:35:00,13.27,13.29,13.27,13.29,114200.0,10.2401,10.2555,10.2401,10.2555,114200.0
2009-08-27 14:40:00,13.29,13.3,13.27,13.3,332500.0,10.2555,10.2632,10.2401,10.2632,332500.0
2009-08-27 14:45:00,13.3,13.35,13.29,13.32,958100.0,10.2632,10.3018,10.2555,10.2786,958100.0
2009-08-27 14:50:00,13.32,13.35,13.31,13.35,185300.0,10.2786,10.3018,10.2709,10.3018,185300.0
2009-08-27 14:55:00,13.35,13.35,13.28,13.29,485600.0,10.3018,10.3018,10.2478,10.2555,485600.0
2009-08-27 15:00:00,13.29,13.3,13.28,13.29,187700.0,10.2555,10.2632,10.2478,10.2555,187700.0
2009-08-27 15:05:00,13.29,13.29,13.27,13.29,307800.0,10.2555,10.2555,10.2401,10.2555,307800.0
2009-08-27 15:10:00,13.29,13.31,13.27,13.27,357100.0,10.2555,10.2709,10.2401,10.2401,357100.0
2009-08-27 15:15:00,13.27,13.29,13.26,13.28,182500.0,10.2401,10.2555,10.2323,10.2478,182500.0
2009-08-27 15:20:00,13.29,13.31,13.27,13.28,157600.0,10.2555,10.2709,10.2401,10.2478,157600.0
2009-08-27 15:25:00,13.28,13.29,13.25,13.28,612600.0,10.2478,10.2555,10.2246,10.2478,612600.0
2009-08-27 15:30:00,13.27,13.29,13.25,13.28,429200.0,10.2401,10.2555,10.2246,10.2478,429200.0
2009-08-27 15:35:00,13.27,13.29,13.27,13.28,215200.0,10.2401,10.2555,10.2401,10.2478,215200.0
2009-08-27 15:40:00,13.28,13.28,13.25,13.28,891300.0,10.2478,10.2478,10.2246,10.2478,891300.0
2009-08-27 15:45:00,13.27,13.3,13.27,13.29,428800.0,10.2401,10.2632,10.2401,10.2555,428800.0
2009-08-27 15:50:00,13.29,13.31,13.27,13.29,850500.0,10.2555,10.2709,10.2401,10.2555,850500.0
2009-08-27 15:55:00,13.29,13.31,13.29,13.29,1195200.0,10.2555,10.2709,10.2555,10.2555,1195200.0
2009-08-28 09:30:00,13.56,13.6,13.51,13.59,952100.0,10.4638,10.4947,10.4253,10.487,952100.0
2009-08-28 09:35:00,13.59,13.67,13.58,13.64,1642400.0,10.487,10.5487,10.4793,10.5256,1642400.0
2009-08-28 09:40:00,13.64,13.65,13.48,13.51,803800.0,10.5256,10.5333,10.4021,10.4253,803800.0
2009-08-28 09:45:00,13.51,13.57,13.5,13.54,527200.0,10.4253,10.4716,10.4175,10.4484,527200.0
2009-08-28 09:50:00,13.54,13.57,13.51,13.53,545500.0,10.4484,10.4716,10.4253,10.4407,545500.0
2009-08-28 09:55:00,13.52,13.53,13.44,13.45,857400.0,10.433,10.4407,10.3712,10.379,857400.0
2009-08-28 10:00:00,13.45,13.49,13.45,13.45,601400.0,10.379,10.4098,10.379,10.379,601400.0
2009-08-28 10:05:00,13.45,13.45,13.38,13.42,898400.0,10.379,10.379,10.3249,10.3558,898400.0
2009-08-28 10:10:00,13.43,13.43,13.37,13.39,625500.0,10.3635,10.3635,10.3172,10.3327,625500.0
2009-08-28 10:15:00,13.39,13.43,13.35,13.37,415100.0,10.3327,10.3635,10.3018,10.3172,415100.0
2009-08-28 10:20:00,13.36,13.36,13.25,13.27,745100.0,10.3095,10.3095,10.2246,10.2401,745100.0
2009-08-28 10:25:00,13.26,13.29,13.2,13.24,429000.0,10.2323,10.2555,10.186,10.2169,429000.0
2009-08-28 10:30:00,13.25,13.27,13.2,13.25,590300.0,10.2246,10.2401,10.186,10.2246,590300.0
2009-08-28 10:35:00,13.25,13.27,13.24,13.27,358600.0,10.2246,10.2401,10.2169,10.2401,358600.0
2009-08-28 10:40:00,13.27,13.27,13.22,13.23,220300.0,10.2401,10.2401,10.2015,10.2092,220300.0
2009-08-28 10:45:00,13.23,13.25,13.21,13.24,350500.0,10.2092,10.2246,10.1938,10.2169,350500.0
2009-08-28 10:50:00,13.24,13.26,13.24,13.26,404500.0,10.2169,10.2323,10.2169,10.2323,404500.0
2009-08-28 10:55:00,13.26,13.29,13.26,13.28,345000.0,10.2323,10.2555,10.2323,10.2478,345000.0
2009-08-28 11:00:00,13.28,13.29,13.26,13.28,446100.0,10.2478,10.2555,10.2323,10.2478,446100.0
2009-08-28 11:05:00,13.28,13.29,13.26,13.27,317300.0,10.2478,10.2555,10.2323,10.2401,317300.0
2009-08-28 11:10:00,13.27,13.27,13.23,13.25,250100.0,10.2401,10.2401,10.2092,10.2246,250100.0
2009-08-28 11:15:00,13.24,13.26,13.24,13.26,175300.0,10.2169,10.2323,10.2169,10.2323,175300.0
2009-08-28 11:20:00,13.25,13.27,13.25,13.26,229100.0,10.2246,10.2401,10.2246,10.2323,229100.0
2009-08-28 11:25:00,13.26,13.26,13.22,13.23,259700.0,10.2323,10.2323,10.2015,10.2092,259700.0
2009-08-28 11:30:00,13.22,13.24,13.22,13.24,148400.0,10.2015,10.2169,10.2015,10.2169,148400.0
2009-08-28 11:35:00,13.24,13.25,13.23,13.24,68800.0,10.2169,10.2246,10.2092,10.2169,68800.0
2009-08-28 11:40:00,13.24,13.25,13.23,13.24,176700.0,10.2169,10.2246,10.2092,10.2169,176700.0
2009-08-28 11:45:00,13.23,13.24,13.21,13.21,297700.0,10.2092,10.2169,10.1938,10.1938,297700.0
2009-08-28 11:50:00,13.22,13.22,13.16,13.19,526500.0,10.2015,10.2015,10.1552,10.1783,526500.0
2009-08-28 11:55:00,13.2,13.22,13.18,13.22,190400.0,10.186,10.2015,10.1706,10.2015,190400.0
2009-08-28 12:00:00,13.22,13.25,13.21,13.21,164000.0,10.2015,10.2246,10.1938,10.1938,164000.0
2009-08-28 12:05:00,13.21,13.22,13.19,13.19,201100.0,10.1938,10.2015,10.1783,10.1783,201100.0
2009-08-28 12:10:00,13.2,13.2,13.18,13.18,59100.0,10.186,10.186,10.1706,10.1706,59100.0
2009-08-28 12:15:00,13.18,13.19,13.16,13.17,214800.0,10.1706,10.1783,10.1552,10.1629,214800.0
2009-08-28 12:20:00,13.16,13.19,13.15,13.16,224900.0,10.1552,10.1783,10.1475,10.1552,224900.0
2009-08-28 12:25:00,13.17,13.19,13.14,13.15,285700.0,10.1629,10.1783,10.1397,10.1475,285700.0
2009-08-28 12:30:00,13.15,13.17,13.13,13.15,380800.0,10.1475,10.1629,10.132,10.1475,380800.0
2009-08-28 12:35:00,13.14,13.16,13.13,13.16,170700.0,10.1397,10.1552,10.132,10.1552,170700.0
2009-08-28 12:40:00,13.16,13.18,13.15,13.18,148600.0,10.1552,10.1706,10.1475,10.1706,148600.0
2009-08-28 12:45:00,13.18,13.18,13.15,13.17,93900.0,10.1706,10.1706,10.1475,10.1629,93900.0
2009-08-28 12:50:00,13.17,13.18,13.16,13.16,166500.0,10.1629,10.1706,10.1552,10.1552,166500.0
2009-08-28 12:55:00,13.16,13.17,13.13,13.13,103200.0,10.1552,10.1629,10.132,10.132,103200.0
2009-08-28 13:00:00,13.14,13.16,13.13,13.14,142700.0,10.1397,10.1552,10.132,10.1397,142700.0
2009-08-28 13:05:00,13.15,13.19,13.14,13.19,68700.0,10.1475,10.1783,10.1397,10.1783,68700.0
2009-08-28 13:10:00,13.19,13.21,13.18,13.19,162500.0,10.1783,10.1938,10.1706,10.1783,162500.0
2009-08-28 13:15:00,13.2,13.2,13.17,13.18,98700.0,10.186,10.186,10.1629,10.1706,98700.0
2009-08-28 13:20:00,13.18,13.24,13.18,13.21,163100.0,10.1706,10.2169,10.1706,10.1938,163100.0
2009-08-28 13:25:00,13.2,13.23,13.2,13.23,121100.0,10.186,10.2092,10.186,10.2092,121100.0
2009-08-28 13:30:00,13.23,13.23,13.22,13.22,210500.0,10.2092,10.2092,10.2015,10.2015,210500.0
2009-08-28 13:35:00,13.22,13.23,13.2,13.21,82000.0,10.2015,10.2092,10.186,10.1938,82000.0
2009-08-28 13:40:00,13.21,13.21,13.2,13.21,9900.0,10.1938,10.1938,10.186,10.1938,9900.0
2009-08-28 13:45:00,13.2,13.21,13.18,13.2,143700.0,10.186,10.1938,10.1706,10.186,143700.0
2009-08-28 13:50:00,13.2,13.22,13.19,13.2,154600.0,10.186,10.2015,10.1783,10.186,154600.0
2009-08-28 13:55:00,13.19,13.2,13.18,13.19,82800.0,10.1783,10.186,10.1706,10.1783,82800.0
2009-08-28 14:00:00,13.19,13.2,13.17,13.18,119300.0,10.1783,10.186,10.1629,10.1706,119300.0
2009-08-28 14:05:00,13.17,13.21,13.16,13.21,117800.0,10.1629,10.1938,10.1552,10.1938,117800.0
2009-08-28 14:10:00,13.21,13.24,13.21,13.24,58000.0,10.1938,10.2169,10.1938,10.2169,58000.0
2009-08-28 14:15:00,13.24,13.27,13.23,13.26,127400.0,10.2169,10.2401,10.2092,10.2323,127400.0
2009-08-28 14:20:00,13.26,13.26,13.22,13.23,211000.0,10.2323,10.2323,10.2015,10.2092,211000.0
2009-08-28 14:25:00,13.23,13.24,13.21,13.24,93400.0,10.2092,10.2169,10.1938,10.2169,93400.0
2009-08-28 14:30:00,13.23,13.24,13.2,13.23,213400.0,10.2092,10.2169,10.186,10.2092,213400.0
2009-08-28 14:35:00,13.22,13.24,13.22,13.24,126600.0,10.2015,10.2169,10.2015,10.2169,126600.0
2009-08-28 14:40:00,13.24,13.24,13.22,13.22,72100.0,10.2169,10.2169,10.2015,10.2015,72100.0
2009-08-28 14:45:00,13.23,13.25,13.22,13.24,40200.0,10.2092,10.2246,10.2015,10.2169,40200.0
2009-08-28 14:50:00,13.25,13.27,13.25,13.26,100200.0,10.2246,10.2401,10.2246,10.2323,100200.0
2009-08-28 14:55:00,13.26,13.28,13.24,13.27,145000.0,10.2323,10.2478,10.2169,10.2401,145000.0
2009-08-28 15:00:00,13.27,13.29,13.27,13.28,41400.0,10.2401,10.2555,10.2401,10.2478,41400.0
2009-08-28 15:05:00,13.28,13.3,13.27,13.3,136600.0,10.2478,10.2632,10.2401,10.2632,136600.0
2009-08-28 15:10:00,13.29,13.32,13.29,13.32,67500.0,10.2555,10.2786,10.2555,10.2786,67500.0
2009-08-28 15:15:00,13.32,13.32,13.3,13.32,167700.0,10.2786,10.2786,10.2632,10.2786,167700.0
2009-08-28 15:20:00,13.32,13.36,13.31,13.35,193800.0,10.2786,10.3095,10.2709,10.3018,193800.0
2009-08-28 15:25:00,13.34,13.36,13.34,13.35,95700.0,10.2941,10.3095,10.2941,10.3018,95700.0
2009-08-28 15:30:00,13.36,13.36,13.3,13.31,281600.0,10.3095,10.3095,10.2632,10.2709,281600.0
2009-08-28 15:35:00,13.3,13.32,13.29,13.29,235700.0,10.2632,10.2786,10.2555,10.2555,235700.0
2009-08-28 15:40:00,13.3,13.32,13.27,13.28,314600.0,10.2632,10.2786,10.2401,10.2478,314600.0
2009-08-28 15:45:00,13.28,13.29,13.26,13.29,507800.0,10.2478,10.2555,10.2323,10.2555,507800.0
2009-08-28 15:50:00,13.29,13.29,13.25,13.26,355700.0,10.2555,10.2555,10.2246,10.2323,355700.0
2009-08-28 15:55:00,13.27,13.28,13.25,13.28,714600.0,10.2401,10.2478,10.2246,10.2478,714600.0
2009-08-31 09:30:00,13.14,13.24,13.13,13.22,422600.0,10.1397,10.2169,10.132,10.2015,422600.0
2009-08-31 09:35:00,13.22,13.22,13.14,13.21,403000.0,10.2015,10.2015,10.1397,10.1938,403000.0
2009-08-31 09:40:00,13.22,13.25,13.14,13.23,484300.0,10.2015,10.2246,10.1397,10.2092,484300.0
2009-08-31 09:45:00,13.23,13.26,13.19,13.19,406200.0,10.2092,10.2323,10.1783,10.1783,406200.0
2009-08-31 09:50:00,13.2,13.2,13.11,13.14,414300.0,10.186,10.186,10.1166,10.1397,414300.0
2009-08-31 09:55:00,13.14,13.21,13.14,13.2,151700.0,10.1397,10.1938,10.1397,10.186,151700.0
2009-08-31 10:00:00,13.19,13.19,13.17,13.18,180000.0,10.1783,10.1783,10.1629,10.1706,180000.0
2009-08-31 10:05:00,13.19,13.19,13.17,13.18,137800.0,10.1783,10.1783,10.1629,10.1706,137800.0
2009-08-31 10:10:00,13.19,13.19,13.16,13.17,126300.0,10.1783,10.1783,10.1552,10.1629,126300.0
2009-08-31 10:15:00,13.17,13.17,13.13,13.13,152300.0,10.1629,10.1629,10.132,10.132,152300.0
2009-08-31 10:20:00,13.13,13.17,13.13,13.14,167800.0,10.132,10.1629,10.132,10.1397,167800.0
2009-08-31 10:25:00,13.14,13.17,13.1,13.12,366900.0,10.1397,10.1629,10.1089,10.1243,366900.0
2009-08-31 10:30:00,13.12,13.14,13.11,13.14,88200.0,10.1243,10.1397,10.1166,10.1397,88200.0
2009-08-31 10:35:00,13.14,13.19,13.13,13.18,211300.0,10.1397,10.1783,10.132,10.1706,211300.0
2009-08-31 10:40:00,13.19,13.21,13.16,13.17,207800.0,10.1783,10.1938,10.1552,10.1629,207800.0
2009-08-31 10:45:00,13.16,13.17,13.14,13.17,165700.0,10.1552,10.1629,10.1397,10.1629,165700.0
2009-08-31 10:50:00,13.17,13.2,13.17,13.19,111100.0,10.1629,10.186,10.1629,10.1783,111100.0
2009-08-31 10:55:00,13.19,13.19,13.15,13.16,243600.0,10.1783,10.1783,10.1475,10.1552,243600.0
2009-08-31 11:00:00,13.16,13.16,13.11,13.12,258500.0,10.1552,10.1552,10.1166,10.1243,258500.0
2009-08-31 11:05:00,13.12,13.13,13.11,13.13,346800.0,10.1243,10.132,10.1166,10.132,346800.0
2009-08-31 11:10:00,13.13,13.13,13.11,13.12,125500.0,10.132,10.132,10.1166,10.1243,125500.0
2009-08-31 11:15:00,13.11,13.14,13.11,13.11,194400.0,10.1166,10.1397,10.1166,10.1166,194400.0
2009-08-31 11:20:00,13.12,13.13,13.09,13.1,198200.0,10.1243,10.132,10.1012,10.1089,198200.0
2009-08-31 11:25:00,13.1,13.11,13.09,13.09,110300.0,10.1089,10.1166,10.1012,10.1012,110300.0
2009-08-31 11:30:00,13.1,13.13,13.09,13.1,172400.0,10.1089,10.132,10.1012,10.1089,172400.0
2009-08-31 11:35:00,13.1,13.13,13.09,13.13,239100.0,10.1089,10.132,10.1012,10.132,239100.0
2009-08-31 11:40:00,13.13,13.13,13.1,13.1,176700.0,10.132,10.132,10.1089,10.1089,176700.0
2009-08-31 11:45:00,13.11,13.11,13.09,13.09,107800.0,10.1166,10.1166,10.1012,10.1012,107800.0
2009-08-31 11:50:00,13.09,13.11,13.09,13.1,159900.0,10.1012,10.1166,10.1012,10.1089,159900.0
2009-08-31 11:55:00,13.09,13.1,13.09,13.09,21500.0,10.1012,10.1089,10.1012,10.1012,21500.0
2009-08-31 12:00:00,13.09,13.11,13.08,13.08,157700.0,10.1012,10.1166,10.0934,10.0934,157700.0
2009-08-31 12:05:00,13.08,13.09,13.07,13.07,63800.0,10.0934,10.1012,10.0857,10.0857,63800.0
2009-08-31 12:10:00,13.07,13.08,13.06,13.08,101300.0,10.0857,10.0934,10.078,10.0934,101300.0
2009-08-31 12:15:00,13.08,13.08,13.07,13.07,26900.0,10.0934,10.0934,10.0857,10.0857,26900.0
2009-08-31 12:20:00,13.07,13.1,13.07,13.09,154600.0,10.0857,10.1089,10.0857,10.1012,154600.0
2009-08-31 12:25:00,13.09,13.1,13.09,13.1,43200.0,10.1012,10.1089,10.1012,10.1089,43200.0
2009-08-31 12:30:00,13.09,13.1,13.09,13.09,20400.0,10.1012,10.1089,10.1012,10.1012,20400.0
2009-08-31 12:35:00,13.1,13.1,13.05,13.08,188300.0,10.1089,10.1089,10.0703,10.0934,188300.0
2009-08-31 12:40:00,13.09,13.1,13.09,13.09,39100.0,10.1012,10.1089,10.1012,10.1012,39100.0
2009-08-31 12:45:00,13.09,13.1,13.07,13.07,106700.0,10.1012,10.1089,10.0857,10.0857,106700.0
2009-08-31 12:50:00,13.07,13.08,13.06,13.06,46200.0,10.0857,10.0934,10.078,10.078,46200.0
2009-08-31 12:55:00,13.07,13.07,13.06,13.07,46700.0,10.0857,10.0857,10.078,10.0857,46700.0
2009-08-31 13:00:00,13.06,13.07,13.06,13.07,26400.0,10.078,10.0857,10.078,10.0857,26400.0
2009-08-31 13:05:00,13.06,13.07,13.05,13.06,206800.0,10.078,10.0857,10.0703,10.078,206800.0
2009-08-31 13:10:00,13.06,13.08,13.05,13.08,105900.0,10.078,10.0934,10.0703,10.0934,105900.0
2009-08-31 13:15:00,13.08,13.08,13.06,13.07,80700.0,10.0934,10.0934,10.078,10.0857,80700.0
2009-08-31 13:20:00,13.07,13.07,13.04,13.04,92900.0,10.0857,10.0857,10.0626,10.0626,92900.0
2009-08-31 13:25:00,13.04,13.05,13.03,13.03,66400.0,10.0626,10.0703,10.0549,10.0549,66400.0
2009-08-31 13:30:00,13.03,13.08,13.03,13.08,241100.0,10.0549,10.0934,10.0549,10.0934,241100.0
2009-08-31 13:35:00,13.08,13.09,13.07,13.09,36200.0,10.0934,10.1012,10.0857,10.1012,36200.0
2009-08-31 13:40:00,13.08,13.09,13.08,13.09,34700.0,10.0934,10.1012,10.0934,10.1012,34700.0
2009-08-31 13:45:00,13.09,13.09,13.08,13.09,31300.0,10.1012,10.1012,10.0934,10.1012,31300.0
2009-08-31 13:50:00,13.08,13.09,13.08,13.09,31000.0,10.0934,10.1012,10.0934,10.1012,31000.0
2009-08-31 13:55:00,13.09,13.12,13.09,13.12,133600.0,10.1012,10.1243,10.1012,10.1243,133600.0
2009-08-31 14:00:00,13.12,13.12,13.1,13.1,85400.0,10.1243,10.1243,10.1089,10.1089,85400.0
2009-08-31 14:05:00,13.11,13.13,13.1,13.12,115200.0,10.1166,10.132,10.1089,10.1243,115200.0
2009-08-31 14:10:00,13.12,13.14,13.11,13.12,137900.0,10.1243,10.1397,10.1166,10.1243,137900.0
2009-08-31 14:15:00,13.11,13.11,13.1,13.11,69800.0,10.1166,10.1166,10.1089,10.1166,69800.0
2009-08-31 14:20:00,13.1,13.11,13.1,13.11,19500.0,10.1089,10.1166,10.1089,10.1166,19500.0
2009-08-31 14:25:00,13.11,13.11,13.09,13.1,70300.0,10.1166,10.1166,10.1012,10.1089,70300.0
2009-08-31 14:30:00,13.1,13.11,13.1,13.11,109400.0,10.1089,10.1166,10.1089,10.1166,109400.0
2009-08-31 14:35:00,13.11,13.15,13.1,13.15,209900.0,10.1166,10.1475,10.1089,10.1475,209900.0
2009-08-31 14:40:00,13.15,13.17,13.15,13.17,67200.0,10.1475,10.1629,10.1475,10.1629,67200.0
2009-08-31 14:45:00,13.17,13.17,13.14,13.16,225500.0,10.1629,10.1629,10.1397,10.1552,225500.0
2009-08-31 14:50:00,13.16,13.16,13.15,13.16,28500.0,10.1552,10.1552,10.1475,10.1552,28500.0
2009-08-31 14:55:00,13.15,13.18,13.15,13.17,114100.0,10.1475,10.1706,10.1475,10.1629,114100.0
2009-08-31 15:00:00,13.16,13.17,13.13,13.14,75500.0,10.1552,10.1629,10.132,10.1397,75500.0
2009-08-31 15:05:00,13.14,13.14,13.11,13.11,105900.0,10.1397,10.1397,10.1166,10.1166,105900.0
2009-08-31 15:10:00,13.11,13.12,13.09,13.12,156300.0,10.1166,10.1243,10.1012,10.1243,156300.0
2009-08-31 15:15:00,13.12,13.14,13.11,13.12,192500.0,10.1243,10.1397,10.1166,10.1243,192500.0
2009-08-31 15:20:00,13.12,13.14,13.1,13.11,115800.0,10.1243,10.1397,10.1089,10.1166,115800.0
2009-08-31 15:25:00,13.1,13.13,13.08,13.13,237200.0,10.1089,10.132,10.0934,10.132,237200.0
2009-08-31 15:30:00,13.13,13.13,13.12,13.13,88100.0,10.132,10.132,10.1243,10.132,88100.0
2009-08-31 15:35:00,13.13,13.13,13.12,13.13,132400.0,10.132,10.132,10.1243,10.132,132400.0
2009-08-31 15:40:00,13.13,13.13,13.11,13.11,146800.0,10.132,10.132,10.1166,10.1166,146800.0
2009-08-31 15:45:00,13.11,13.14,13.11,13.13,510500.0,10.1166,10.1397,10.1166,10.132,510500.0
2009-08-31 15:50:00,13.13,13.13,13.09,13.12,579300.0,10.132,10.132,10.1012,10.1243,579300.0
2009-08-31 15:55:00,13.13,13.17,13.12,13.15,762400.0,10.132,10.1629,10.1243,10.1475,762400.0
2009-09-01 09:30:00,13.11,13.28,13.08,13.26,431700.0,10.1166,10.2478,10.0934,10.2323,431700.0
2009-09-01 09:35:00,13.26,13.26,13.17,13.2,262700.0,10.2323,10.2323,10.1629,10.186,262700.0
2009-09-01 09:40:00,13.22,13.27,13.2,13.25,228200.0,10.2015,10.2401,10.186,10.2246,228200.0
2009-09-01 09:45:00,13.26,13.29,13.23,13.28,287200.0,10.2323,10.2555,10.2092,10.2478,287200.0
2009-09-01 09:50:00,13.28,13.37,13.22,13.25,705600.0,10.2478,10.3172,10.2015,10.2246,705600.0
2009-09-01 09:55:00,13.25,13.32,13.25,13.29,245500.0,10.2246,10.2786,10.2246,10.2555,245500.0
2009-09-01 10:00:00,13.29,13.35,13.26,13.34,307000.0,10.2555,10.3018,10.2323,10.2941,307000.0
2009-09-01 10:05:00,13.34,13.46,13.33,13.45,587300.0,10.2941,10.3867,10.2864,10.379,587300.0
2009-09-01 10:10:00,13.45,13.45,13.32,13.32,360000.0,10.379,10.379,10.2786,10.2786,360000.0
2009-09-01 10:15:00,13.32,13.36,13.3,13.33,612500.0,10.2786,10.3095,10.2632,10.2864,612500.0
2009-09-01 10:20:00,13.32,13.35,13.27,13.34,490300.0,10.2786,10.3018,10.2401,10.2941,490300.0
2009-09-01 10:25:00,13.34,13.4,13.31,13.38,266900.0,10.2941,10.3404,10.2709,10.3249,266900.0
2009-09-01 10:30:00,13.36,13.4,13.35,13.39,236500.0,10.3095,10.3404,10.3018,10.3327,236500.0
2009-09-01 10:35:00,13.38,13.44,13.37,13.4,234000.0,10.3249,10.3712,10.3172,10.3404,234000.0
2009-09-01 10:40:00,13.41,13.43,13.35,13.35,299600.0,10.3481,10.3635,10.3018,10.3018,299600.0
2009-09-01 10:45:00,13.35,13.38,13.32,13.35,206100.0,10.3018,10.3249,10.2786,10.3018,206100.0
2009-09-01 10:50:00,13.34,13.37,13.3,13.32,245300.0,10.2941,10.3172,10.2632,10.2786,245300.0
2009-09-01 10:55:00,13.31,13.34,13.27,13.29,258000.0,10.2709,10.2941,10.2401,10.2555,258000.0
2009-09-01 11:00:00,13.28,13.29,13.24,13.26,407000.0,10.2478,10.2555,10.2169,10.2323,407000.0
2009-09-01 11:05:00,13.27,13.28,13.18,13.2,382500.0,10.2401,10.2478,10.1706,10.186,382500.0
2009-09-01 11:10:00,13.19,13.2,13.13,13.16,868300.0,10.1783,10.186,10.132,10.1552,868300.0
2009-09-01 11:15:00,13.16,13.17,13.1,13.12,351900.0,10.1552,10.1629,10.1089,10.1243,351900.0
2009-09-01 11:20:00,13.11,13.11,13.05,13.1,411300.0,10.1166,10.1166,10.0703,10.1089,411300.0
2009-09-01 11:25:00,13.1,13.1,13.0,13.01,262400.0,10.1089,10.1089,10.0317,10.0394,262400.0
2009-09-01 11:30:00,13.01,13.05,12.95,13.04,648900.0,10.0394,10.0703,9.9931,10.0626,648900.0
2009-09-01 11:35:00,13.03,13.03,12.96,13.01,387100.0,10.0549,10.0549,10.0008,10.0394,387100.0
2009-09-01 11:40:00,13.0,13.04,12.97,13.0,380500.0,10.0317,10.0626,10.0086,10.0317,380500.0
2009-09-01 11:45:00,13.0,13.03,12.97,12.98,194900.0,10.0317,10.0549,10.0086,10.0163,194900.0
2009-09-01 11:50:00,12.99,13.05,12.98,13.02,307100.0,10.024,10.0703,10.0163,10.0471,307100.0
2009-09-01 11:55:00,13.02,13.03,12.96,12.98,172700.0,10.0471,10.0549,10.0008,10.0163,172700.0
2009-09-01 12:00:00,12.97,13.0,12.95,12.95,229100.0,10.0086,10.0317,9.9931,9.9931,229100.0
2009-09-01 12:05:00,12.96,13.0,12.95,12.99,346300.0,10.0008,10.0317,9.9931,10.024,346300.0
2009-09-01 12:10:00,13.0,13.01,12.98,12.99,116900.0,10.0317,10.0394,10.0163,10.024,116900.0
2009-09-01 12:15:00,12.98,12.99,12.95,12.96,101900.0,10.0163,10.024,9.9931,10.0008,101900.0
2009-09-01 12:20:00,12.96,12.96,12.9,12.95,231700.0,10.0008,10.0008,9.9545,9.9931,231700.0
2009-09-01 12:25:00,12.96,12.97,12.94,12.95,116400.0,10.0008,10.0086,9.9854,9.9931,116400.0
2009-09-01 12:30:00,12.95,12.98,12.92,12.96,163900.0,9.9931,10.0163,9.97,10.0008,163900.0
2009-09-01 12:35:00,12.97,12.97,12.93,12.95,243500.0,10.0086,10.0086,9.9777,9.9931,243500.0
2009-09-01 12:40:00,12.95,12.95,12.93,12.95,179800.0,9.9931,9.9931,9.9777,9.9931,179800.0
2009-09-01 12:45:00,12.95,12.97,12.94,12.96,190000.0,9.9931,10.0086,9.9854,10.0008,190000.0
2009-09-01 12:50:00,12.95,12.98,12.95,12.97,236300.0,9.9931,10.0163,9.9931,10.0086,236300.0
2009-09-01 12:55:00,12.97,12.97,12.94,12.95,50700.0,10.0086,10.0086,9.9854,9.9931,50700.0
2009-09-01 13:00:00,12.95,12.97,12.95,12.96,68000.0,9.9931,10.0086,9.9931,10.0008,68000.0
2009-09-01 13:05:00,12.96,12.98,12.88,12.89,650800.0,10.0008,10.0163,9.9391,9.9468,650800.0
2009-09-01 13:10:00,12.9,12.95,12.88,12.95,299100.0,9.9545,9.9931,9.9391,9.9931,299100.0
2009-09-01 13:15:00,12.94,12.96,12.9,12.93,297300.0,9.9854,10.0008,9.9545,9.9777,297300.0
2009-09-01 13:20:00,12.93,12.93,12.92,12.93,23200.0,9.9777,9.9777,9.97,9.9777,23200.0
2009-09-01 13:25:00,12.92,12.96,12.92,12.93,172400.0,9.97,10.0008,9.97,9.9777,172400.0
2009-09-01 13:30:00,12.93,12.95,12.9,12.91,324900.0,9.9777,9.9931,9.9545,9.9623,324900.0
2009-09-01 13:35:00,12.92,12.94,12.91,12.93,130900.0,9.97,9.9854,9.9623,9.9777,130900.0
2009-09-01 13:40:00,12.94,12.98,12.93,12.96,125200.0,9.9854,10.0163,9.9777,10.0008,125200.0
2009-09-01 13:45:00,12.96,12.98,12.95,12.96,174600.0,10.0008,10.0163,9.9931,10.0008,174600.0
2009-09-01 13:50:00,12.95,12.99,12.95,12.96,161100.0,9.9931,10.024,9.9931,10.0008,161100.0
2009-09-01 13:55:00,12.97,12.97,12.96,12.96,50300.0,10.0086,10.0086,10.0008,10.0008,50300.0
2009-09-01 14:00:00,12.97,13.0,12.96,12.99,122600.0,10.0086,10.0317,10.0008,10.024,122600.0
2009-09-01 14:05:00,12.99,13.0,12.98,12.99,65400.0,10.024,10.0317,10.0163,10.024,65400.0
2009-09-01 14:10:00,12.99,13.02,12.98,13.0,252700.0,10.024,10.0471,10.0163,10.0317,252700.0
2009-09-01 14:15:00,13.01,13.01,12.96,13.0,177700.0,10.0394,10.0394,10.0008,10.0317,177700.0
2009-09-01 14:20:00,12.99,13.01,12.96,12.97,96500.0,10.024,10.0394,10.0008,10.0086,96500.0
2009-09-01 14:25:00,12.97,12.97,12.94,12.96,55600.0,10.0086,10.0086,9.9854,10.0008,55600.0
2009-09-01 14:30:00,12.96,12.99,12.95,12.97,105600.0,10.0008,10.024,9.9931,10.0086,105600.0
2009-09-01 14:35:00,12.97,13.0,12.97,12.98,80800.0,10.0086,10.0317,10.0086,10.0163,80800.0
2009-09-01 14:40:00,12.98,12.99,12.94,12.94,96900.0,10.0163,10.024,9.9854,9.9854,96900.0
2009-09-01 14:45:00,12.94,12.96,12.93,12.94,120700.0,9.9854,10.0008,9.9777,9.9854,120700.0
2009-09-01 14:50:00,12.93,12.97,12.93,12.96,105800.0,9.9777,10.0086,9.9777,10.0008,105800.0
2009-09-01 14:55:00,12.95,12.97,12.94,12.95,144700.0,9.9931,10.0086,9.9854,9.9931,144700.0
2009-09-01 15:00:00,12.95,12.97,12.94,12.94,100000.0,9.9931,10.0086,9.9854,9.9854,100000.0
2009-09-01 15:05:00,12.95,12.99,12.93,12.99,559800.0,9.9931,10.024,9.9777,10.024,559800.0
2009-09-01 15:10:00,12.99,12.99,12.96,12.98,303700.0,10.024,10.024,10.0008,10.0163,303700.0
2009-09-01 15:15:00,12.98,12.99,12.97,12.98,296900.0,10.0163,10.024,10.0086,10.0163,296900.0
2009-09-01 15:20:00,12.99,12.99,12.96,12.97,416900.0,10.024,10.024,10.0008,10.0086,416900.0
2009-09-01 15:25:00,12.97,12.98,12.92,12.95,638200.0,10.0086,10.0163,9.97,9.9931,638200.0
2009-09-01 15:30:00,12.94,12.95,12.93,12.95,266500.0,9.9854,9.9931,9.9777,9.9931,266500.0
2009-09-01 15:35:00,12.94,12.95,12.93,12.94,226000.0,9.9854,9.9931,9.9777,9.9854,226000.0
2009-09-01 15:40:00,12.95,12.95,12.9,12.91,332800.0,9.9931,9.9931,9.9545,9.9623,332800.0
2009-09-01 15:45:00,12.91,12.93,12.89,12.9,557200.0,9.9623,9.9777,9.9468,9.9545,557200.0
2009-09-01 15:50:00,12.91,12.95,12.9,12.95,396600.0,9.9623,9.9931,9.9545,9.9931,396600.0
2009-09-01 15:55:00,12.95,12.95,12.91,12.92,718400.0,9.9931,9.9931,9.9623,9.97,718400.0
2009-09-02 09:30:00,12.82,12.87,12.75,12.87,863900.0,9.8928,9.9314,9.8388,9.9314,863900.0
2009-09-02 09:35:00,12.87,12.91,12.84,12.85,669400.0,9.9314,9.9623,9.9082,9.916,669400.0
2009-09-02 09:40:00,12.85,12.93,12.83,12.93,1321400.0,9.916,9.9777,9.9005,9.9777,1321400.0
2009-09-02 09:45:00,12.93,12.95,12.85,12.86,381900.0,9.9777,9.9931,9.916,9.9237,381900.0
2009-09-02 09:50:00,12.85,13.03,12.85,12.96,770800.0,9.916,10.0549,9.916,10.0008,770800.0
2009-09-02 09:55:00,12.95,12.97,12.86,12.87,415100.0,9.9931,10.0086,9.9237,9.9314,415100.0
2009-09-02 10:00:00,12.87,12.92,12.84,12.84,336300.0,9.9314,9.97,9.9082,9.9082,336300.0
2009-09-02 10:05:00,12.85,12.94,12.85,12.93,355600.0,9.916,9.9854,9.916,9.9777,355600.0
2009-09-02 10:10:00,12.92,12.94,12.87,12.91,221400.0,9.97,9.9854,9.9314,9.9623,221400.0
2009-09-02 10:15:00,12.9,12.91,12.88,12.9,187800.0,9.9545,9.9623,9.9391,9.9545,187800.0
2009-09-02 10:20:00,12.9,12.9,12.87,12.88,336300.0,9.9545,9.9545,9.9314,9.9391,336300.0
2009-09-02 10:25:00,12.88,12.89,12.84,12.84,218700.0,9.9391,9.9468,9.9082,9.9082,218700.0
2009-09-02 10:30:00,12.85,12.88,12.83,12.85,472900.0,9.916,9.9391,9.9005,9.916,472900.0
2009-09-02 10:35:00,12.86,12.91,12.85,12.89,171000.0,9.9237,9.9623,9.916,9.9468,171000.0
2009-09-02 10:40:00,12.88,12.92,12.86,12.9,260400.0,9.9391,9.97,9.9237,9.9545,260400.0
2009-09-02 10:45:00,12.9,12.92,12.89,12.9,178600.0,9.9545,9.97,9.9468,9.9545,178600.0
2009-09-02 10:50:00,12.9,12.92,12.88,12.91,413700.0,9.9545,9.97,9.9391,9.9623,413700.0
2009-09-02 10:55:00,12.9,12.94,12.89,12.91,421400.0,9.9545,9.9854,9.9468,9.9623,421400.0
2009-09-02 11:00:00,12.91,12.93,12.89,12.9,176000.0,9.9623,9.9777,9.9468,9.9545,176000.0
2009-09-02 11:05:00,12.9,12.9,12.85,12.86,283300.0,9.9545,9.9545,9.916,9.9237,283300.0
2009-09-02 11:10:00,12.87,12.92,12.86,12.89,171600.0,9.9314,9.97,9.9237,9.9468,171600.0
2009-09-02 11:15:00,12.89,12.91,12.87,12.88,241200.0,9.9468,9.9623,9.9314,9.9391,241200.0
2009-09-02 11:20:00,12.88,12.9,12.87,12.89,62200.0,9.9391,9.9545,9.9314,9.9468,62200.0
2009-09-02 11:25:00,12.88,12.92,12.88,12.92,234900.0,9.9391,9.97,9.9391,9.97,234900.0
2009-09-02 11:30:00,12.92,12.95,12.9,12.94,594000.0,9.97,9.9931,9.9545,9.9854,594000.0
2009-09-02 11:35:00,12.94,12.95,12.93,12.95,296700.0,9.9854,9.9931,9.9777,9.9931,296700.0
2009-09-02 11:40:00,12.95,12.95,12.92,12.92,179500.0,9.9931,9.9931,9.97,9.97,179500.0
2009-09-02 11:45:00,12.92,12.95,12.92,12.95,133200.0,9.97,9.9931,9.97,9.9931,133200.0
2009-09-02 11:50:00,12.94,12.96,12.93,12.93,158800.0,9.9854,10.0008,9.9777,9.9777,158800.0
2009-09-02 11:55:00,12.93,12.94,12.92,12.94,228900.0,9.9777,9.9854,9.97,9.9854,228900.0
2009-09-02 12:00:00,12.93,12.95,12.9,12.9,334900.0,9.9777,9.9931,9.9545,9.9545,334900.0
2009-09-02 12:05:00,12.91,12.92,12.9,12.92,98700.0,9.9623,9.97,9.9545,9.97,98700.0
2009-09-02 12:10:00,12.92,12.94,12.88,12.88,75600.0,9.97,9.9854,9.9391,9.9391,75600.0
2009-09-02 12:15:00,12.88,12.91,12.88,12.89,132900.0,9.9391,9.9623,9.9391,9.9468,132900.0
2009-09-02 12:20:00,12.9,12.93,12.89,12.93,78400.0,9.9545,9.9777,9.9468,9.9777,78400.0
2009-09-02 12:25:00,12.92,12.94,12.91,12.92,116700.0,9.97,9.9854,9.9623,9.97,116700.0
2009-09-02 12:30:00,12.92,12.93,12.91,12.91,83700.0,9.97,9.9777,9.9623,9.9623,83700.0
2009-09-02 12:35:00,12.92,12.95,12.91,12.93,116300.0,9.97,9.9931,9.9623,9.9777,116300.0
2009-09-02 12:40:00,12.92,12.95,12.92,12.94,80200.0,9.97,9.9931,9.97,9.9854,80200.0
2009-09-02 12:45:00,12.94,12.97,12.94,12.96,157500.0,9.9854,10.0086,9.9854,10.0008,157500.0
2009-09-02 12:50:00,12.96,12.96,12.94,12.94,163100.0,10.0008,10.0008,9.9854,9.9854,163100.0
2009-09-02 12:55:00,12.95,12.98,12.94,12.96,196000.0,9.9931,10.0163,9.9854,10.0008,196000.0
2009-09-02 13:00:00,12.96,12.97,12.95,12.95,184600.0,10.0008,10.0086,9.9931,9.9931,184600.0
2009-09-02 13:05:00,12.95,12.97,12.94,12.95,215800.0,9.9931,10.0086,9.9854,9.9931,215800.0
2009-09-02 13:10:00,12.95,12.96,12.94,12.96,33800.0,9.9931,10.0008,9.9854,10.0008,33800.0
2009-09-02 13:15:00,12.95,12.98,12.95,12.97,206300.0,9.9931,10.0163,9.9931,10.0086,206300.0
2009-09-02 13:20:00,12.97,12.98,12.96,12.98,52300.0,10.0086,10.0163,10.0008,10.0163,52300.0
2009-09-02 13:25:00,12.98,12.98,12.96,12.96,187600.0,10.0163,10.0163,10.0008,10.0008,187600.0
2009-09-02 13:30:00,12.97,12.97,12.95,12.95,210500.0,10.0086,10.0086,9.9931,9.9931,210500.0
2009-09-02 13:35:00,12.95,12.97,12.95,12.96,162000.0,9.9931,10.0086,9.9931,10.0008,162000.0
2009-09-02 13:40:00,12.96,12.97,12.95,12.97,253600.0,10.0008,10.0086,9.9931,10.0086,253600.0
2009-09-02 13:45:00,12.96,12.97,12.95,12.97,72200.0,10.0008,10.0086,9.9931,10.0086,72200.0
2009-09-02 13:50:00,12.97,12.97,12.96,12.97,44200.0,10.0086,10.0086,10.0008,10.0086,44200.0
2009-09-02 13:55:00,12.97,12.97,12.96,12.97,129800.0,10.0086,10.0086,10.0008,10.0086,129800.0
2009-09-02 14:00:00,12.96,12.98,12.96,12.97,294000.0,10.0008,10.0163,10.0008,10.0086,294000.0
2009-09-02 14:05:00,12.97,13.0,12.96,12.98,211500.0,10.0086,10.0317,10.0008,10.0163,211500.0
2009-09-02 14:10:00,12.99,12.99,12.98,12.99,97000.0,10.024,10.024,10.0163,10.024,97000.0
2009-09-02 14:15:00,12.99,12.99,12.98,12.99,65900.0,10.024,10.024,10.0163,10.024,65900.0
2009-09-02 14:20:00,12.99,12.99,12.97,12.97,49800.0,10.024,10.024,10.0086,10.0086,49800.0
2009-09-02 14:25:00,12.97,12.98,12.97,12.97,78100.0,10.0086,10.0163,10.0086,10.0086,78100.0
2009-09-02 14:30:00,12.98,12.99,12.97,12.99,195500.0,10.0163,10.024,10.0086,10.024,195500.0
2009-09-02 14:35:00,12.98,13.01,12.98,12.98,294400.0,10.0163,10.0394,10.0163,10.0163,294400.0
2009-09-02 14:40:00,12.98,13.01,12.97,12.98,346500.0,10.0163,10.0394,10.0086,10.0163,346500.0
2009-09-02 14:45:00,12.98,13.0,12.97,12.99,403700.0,10.0163,10.0317,10.0086,10.024,403700.0
2009-09-02 14:50:00,12.99,13.01,12.99,13.01,111400.0,10.024,10.0394,10.024,10.0394,111400.0
2009-09-02 14:55:00,13.0,13.03,13.0,13.0,570800.0,10.0317,10.0549,10.0317,10.0317,570800.0
2009-09-02 15:00:00,12.99,12.99,12.97,12.97,139700.0,10.024,10.024,10.0086,10.0086,139700.0
2009-09-02 15:05:00,12.97,13.01,12.97,13.0,227400.0,10.0086,10.0394,10.0086,10.0317,227400.0
2009-09-02 15:10:00,12.99,12.99,12.96,12.98,292300.0,10.024,10.024,10.0008,10.0163,292300.0
2009-09-02 15:15:00,12.98,13.03,12.98,13.01,241500.0,10.0163,10.0549,10.0163,10.0394,241500.0
2009-09-02 15:20:00,13.01,13.03,12.99,13.03,286200.0,10.0394,10.0549,10.024,10.0549,286200.0
2009-09-02 15:25:00,13.02,13.03,13.0,13.01,315500.0,10.0471,10.0549,10.0317,10.0394,315500.0
2009-09-02 15:30:00,13.02,13.03,13.0,13.01,211700.0,10.0471,10.0549,10.0317,10.0394,211700.0
2009-09-02 15:35:00,13.02,13.02,13.0,13.01,117700.0,10.0471,10.0471,10.0317,10.0394,117700.0
2009-09-02 15:40:00,13.01,13.02,12.99,13.0,277700.0,10.0394,10.0471,10.024,10.0317,277700.0
2009-09-02 15:45:00,12.99,13.0,12.98,12.98,203500.0,10.024,10.0317,10.0163,10.0163,203500.0
2009-09-02 15:50:00,12.98,13.0,12.97,12.98,388500.0,10.0163,10.0317,10.0086,10.0163,388500.0
2009-09-02 15:55:00,12.98,12.98,12.95,12.96,628800.0,10.0163,10.0163,9.9931,10.0008,628800.0
2009-09-03 09:30:00,13.04,13.1,13.0,13.04,323000.0,10.0626,10.1089,10.0317,10.0626,323000.0
2009-09-03 09:35:00,13.04,13.05,12.94,12.99,228500.0,10.0626,10.0703,9.9854,10.024,228500.0
2009-09-03 09:40:00,13.0,13.0,12.9,12.96,216800.0,10.0317,10.0317,9.9545,10.0008,216800.0
2009-09-03 09:45:00,12.96,12.99,12.92,12.95,129700.0,10.0008,10.024,9.97,9.9931,129700.0
2009-09-03 09:50:00,12.96,13.07,12.96,13.05,458300.0,10.0008,10.0857,10.0008,10.0703,458300.0
2009-09-03 09:55:00,13.05,13.06,12.97,13.03,339200.0,10.0703,10.078,10.0086,10.0549,339200.0
2009-09-03 10:00:00,13.03,13.08,12.98,13.0,473400.0,10.0549,10.0934,10.0163,10.0317,473400.0
2009-09-03 10:05:00,12.99,13.0,12.95,13.0,469000.0,10.024,10.0317,9.9931,10.0317,469000.0
2009-09-03 10:10:00,13.0,13.03,12.98,12.99,329500.0,10.0317,10.0549,10.0163,10.024,329500.0
2009-09-03 10:15:00,12.99,13.03,12.98,13.0,356000.0,10.024,10.0549,10.0163,10.0317,356000.0
2009-09-03 10:20:00,13.0,13.03,12.96,13.0,277800.0,10.0317,10.0549,10.0008,10.0317,277800.0
2009-09-03 10:25:00,12.99,13.02,12.98,12.99,131200.0,10.024,10.0471,10.0163,10.024,131200.0
2009-09-03 10:30:00,12.99,12.99,12.95,12.98,111800.0,10.024,10.024,9.9931,10.0163,111800.0
2009-09-03 10:35:00,12.97,12.98,12.95,12.96,113200.0,10.0086,10.0163,9.9931,10.0008,113200.0
2009-09-03 10:40:00,12.96,13.02,12.96,13.01,223100.0,10.0008,10.0471,10.0008,10.0394,223100.0
2009-09-03 10:45:00,13.02,13.02,12.99,13.0,113600.0,10.0471,10.0471,10.024,10.0317,113600.0
2009-09-03 10:50:00,12.99,13.02,12.99,13.0,87300.0,10.024,10.0471,10.024,10.0317,87300.0
2009-09-03 10:55:00,13.0,13.01,12.99,13.01,263000.0,10.0317,10.0394,10.024,10.0394,263000.0
2009-09-03 11:00:00,13.01,13.05,13.01,13.01,317400.0,10.0394,10.0703,10.0394,10.0394,317400.0
2009-09-03 11:05:00,13.01,13.04,13.0,13.03,208400.0,10.0394,10.0626,10.0317,10.0549,208400.0
2009-09-03 11:10:00,13.03,13.05,13.02,13.03,128300.0,10.0549,10.0703,10.0471,10.0549,128300.0
2009-09-03 11:15:00,13.03,13.03,13.0,13.0,79300.0,10.0549,10.0549,10.0317,10.0317,79300.0
2009-09-03 11:20:00,13.0,13.03,12.99,13.01,214700.0,10.0317,10.0549,10.024,10.0394,214700.0
2009-09-03 11:25:00,13.01,13.02,13.01,13.01,47900.0,10.0394,10.0471,10.0394,10.0394,47900.0
2009-09-03 11:30:00,13.02,13.04,13.0,13.0,129500.0,10.0471,10.0626,10.0317,10.0317,129500.0
2009-09-03 11:35:00,13.0,13.01,12.99,12.99,101900.0,10.0317,10.0394,10.024,10.024,101900.0
2009-09-03 11:40:00,13.0,13.01,12.99,13.0,101500.0,10.0317,10.0394,10.024,10.0317,101500.0
2009-09-03 11:45:00,13.0,13.03,13.0,13.02,61100.0,10.0317,10.0549,10.0317,10.0471,61100.0
2009-09-03 11:50:00,13.02,13.03,13.01,13.01,127100.0,10.0471,10.0549,10.0394,10.0394,127100.0
2009-09-03 11:55:00,13.01,13.05,13.01,13.05,84900.0,10.0394,10.0703,10.0394,10.0703,84900.0
2009-09-03 12:00:00,13.05,13.06,13.03,13.05,95100.0,10.0703,10.078,10.0549,10.0703,95100.0
2009-09-03 12:05:00,13.04,13.08,13.04,13.08,160300.0,10.0626,10.0934,10.0626,10.0934,160300.0
2009-09-03 12:10:00,13.08,13.13,13.07,13.1,412100.0,10.0934,10.132,10.0857,10.1089,412100.0
2009-09-03 12:15:00,13.1,13.13,13.1,13.13,260500.0,10.1089,10.132,10.1089,10.132,260500.0
2009-09-03 12:20:00,13.13,13.13,13.11,13.12,78100.0,10.132,10.132,10.1166,10.1243,78100.0
2009-09-03 12:25:00,13.12,13.12,13.09,13.1,191900.0,10.1243,10.1243,10.1012,10.1089,191900.0
2009-09-03 12:30:00,13.1,13.1,13.09,13.09,78500.0,10.1089,10.1089,10.1012,10.1012,78500.0
2009-09-03 12:35:00,13.1,13.1,13.07,13.07,83600.0,10.1089,10.1089,10.0857,10.0857,83600.0
2009-09-03 12:40:00,13.08,13.08,13.07,13.08,14900.0,10.0934,10.0934,10.0857,10.0934,14900.0
2009-09-03 12:45:00,13.07,13.1,13.07,13.08,214900.0,10.0857,10.1089,10.0857,10.0934,214900.0
2009-09-03 12:50:00,13.07,13.08,13.06,13.07,120600.0,10.0857,10.0934,10.078,10.0857,120600.0
2009-09-03 12:55:00,13.08,13.08,13.05,13.05,75100.0,10.0934,10.0934,10.0703,10.0703,75100.0
2009-09-03 13:00:00,13.06,13.09,13.05,13.08,130400.0,10.078,10.1012,10.0703,10.0934,130400.0
2009-09-03 13:05:00,13.09,13.09,13.05,13.06,170300.0,10.1012,10.1012,10.0703,10.078,170300.0
2009-09-03 13:10:00,13.06,13.07,13.06,13.06,23900.0,10.078,10.0857,10.078,10.078,23900.0
2009-09-03 13:15:00,13.06,13.07,13.06,13.06,21900.0,10.078,10.0857,10.078,10.078,21900.0
2009-09-03 13:20:00,13.06,13.09,13.06,13.09,135900.0,10.078,10.1012,10.078,10.1012,135900.0
2009-09-03 13:25:00,13.09,13.09,13.07,13.07,148500.0,10.1012,10.1012,10.0857,10.0857,148500.0
2009-09-03 13:30:00,13.08,13.09,13.05,13.07,225600.0,10.0934,10.1012,10.0703,10.0857,225600.0
2009-09-03 13:35:00,13.07,13.07,13.05,13.06,165600.0,10.0857,10.0857,10.0703,10.078,165600.0
2009-09-03 13:40:00,13.07,13.07,13.05,13.06,76700.0,10.0857,10.0857,10.0703,10.078,76700.0
2009-09-03 13:45:00,13.06,13.07,13.06,13.06,27400.0,10.078,10.0857,10.078,10.078,27400.0
2009-09-03 13:50:00,13.06,13.08,13.06,13.07,83000.0,10.078,10.0934,10.078,10.0857,83000.0
2009-09-03 13:55:00,13.07,13.09,13.06,13.07,171300.0,10.0857,10.1012,10.078,10.0857,171300.0
2009-09-03 14:00:00,13.08,13.09,13.07,13.09,99100.0,10.0934,10.1012,10.0857,10.1012,99100.0
2009-09-03 14:05:00,13.08,13.1,13.08,13.09,100300.0,10.0934,10.1089,10.0934,10.1012,100300.0
2009-09-03 14:10:00,13.1,13.1,13.08,13.09,246300.0,10.1089,10.1089,10.0934,10.1012,246300.0
2009-09-03 14:15:00,13.09,13.1,13.09,13.09,129300.0,10.1012,10.1089,10.1012,10.1012,129300.0
2009-09-03 14:20:00,13.09,13.09,13.07,13.07,114200.0,10.1012,10.1012,10.0857,10.0857,114200.0
2009-09-03 14:25:00,13.07,13.1,13.07,13.08,205000.0,10.0857,10.1089,10.0857,10.0934,205000.0
2009-09-03 14:30:00,13.08,13.11,13.08,13.09,225800.0,10.0934,10.1166,10.0934,10.1012,225800.0
2009-09-03 14:35:00,13.08,13.09,13.08,13.08,69800.0,10.0934,10.1012,10.0934,10.0934,69800.0
2009-09-03 14:40:00,13.09,13.09,13.07,13.07,75500.0,10.1012,10.1012,10.0857,10.0857,75500.0
2009-09-03 14:45:00,13.07,13.1,13.07,13.08,189100.0,10.0857,10.1089,10.0857,10.0934,189100.0
2009-09-03 14:50:00,13.08,13.09,13.07,13.07,29200.0,10.0934,10.1012,10.0857,10.0857,29200.0
2009-09-03 14:55:00,13.07,13.09,13.07,13.08,110800.0,10.0857,10.1012,10.0857,10.0934,110800.0
2009-09-03 15:00:00,13.08,13.09,13.08,13.09,123100.0,10.0934,10.1012,10.0934,10.1012,123100.0
2009-09-03 15:05:00,13.09,13.1,13.09,13.1,144800.0,10.1012,10.1089,10.1012,10.1089,144800.0
2009-09-03 15:10:00,13.1,13.1,13.07,13.09,191800.0,10.1089,10.1089,10.0857,10.1012,191800.0
2009-09-03 15:15:00,13.08,13.09,13.08,13.08,188600.0,10.0934,10.1012,10.0934,10.0934,188600.0
2009-09-03 15:20:00,13.08,13.09,13.07,13.07,193600.0,10.0934,10.1012,10.0857,10.0857,193600.0
2009-09-03 15:25:00,13.07,13.08,13.06,13.08,141600.0,10.0857,10.0934,10.078,10.0934,141600.0
2009-09-03 15:30:00,13.08,13.11,13.07,13.11,251600.0,10.0934,10.1166,10.0857,10.1166,251600.0
2009-09-03 15:35:00,13.11,13.14,13.1,13.14,320500.0,10.1166,10.1397,10.1089,10.1397,320500.0
2009-09-03 15:40:00,13.14,13.18,13.13,13.15,485900.0,10.1397,10.1706,10.132,10.1475,485900.0
2009-09-03 15:45:00,13.15,13.15,13.14,13.15,137500.0,10.1475,10.1475,10.1397,10.1475,137500.0
2009-09-03 15:50:00,13.14,13.16,13.13,13.14,399000.0,10.1397,10.1552,10.132,10.1397,399000.0
2009-09-03 15:55:00,13.14,13.15,13.13,13.14,586000.0,10.1397,10.1475,10.132,10.1397,586000.0
2009-09-04 09:30:00,13.28,13.39,13.21,13.32,746400.0,10.2478,10.3327,10.1938,10.2786,746400.0
2009-09-04 09:35:00,13.32,13.39,13.27,13.27,416100.0,10.2786,10.3327,10.2401,10.2401,416100.0
2009-09-04 09:40:00,13.28,13.35,13.27,13.28,237500.0,10.2478,10.3018,10.2401,10.2478,237500.0
2009-09-04 09:45:00,13.28,13.3,13.2,13.22,330900.0,10.2478,10.2632,10.186,10.2015,330900.0
2009-09-04 09:50:00,13.22,13.27,13.21,13.23,520400.0,10.2015,10.2401,10.1938,10.2092,520400.0
2009-09-04 09:55:00,13.23,13.24,13.18,13.18,158400.0,10.2092,10.2169,10.1706,10.1706,158400.0
2009-09-04 10:00:00,13.18,13.28,13.17,13.24,202800.0,10.1706,10.2478,10.1629,10.2169,202800.0
2009-09-04 10:05:00,13.24,13.27,13.24,13.26,227400.0,10.2169,10.2401,10.2169,10.2323,227400.0
2009-09-04 10:10:00,13.25,13.29,13.24,13.27,390400.0,10.2246,10.2555,10.2169,10.2401,390400.0
2009-09-04 10:15:00,13.27,13.3,13.23,13.29,925500.0,10.2401,10.2632,10.2092,10.2555,925500.0
2009-09-04 10:20:00,13.29,13.33,13.29,13.29,269000.0,10.2555,10.2864,10.2555,10.2555,269000.0
2009-09-04 10:25:00,13.3,13.31,13.28,13.28,169200.0,10.2632,10.2709,10.2478,10.2478,169200.0
2009-09-04 10:30:00,13.28,13.3,13.27,13.3,155200.0,10.2478,10.2632,10.2401,10.2632,155200.0
2009-09-04 10:35:00,13.29,13.32,13.29,13.3,165900.0,10.2555,10.2786,10.2555,10.2632,165900.0
2009-09-04 10:40:00,13.3,13.35,13.3,13.32,147400.0,10.2632,10.3018,10.2632,10.2786,147400.0
2009-09-04 10:45:00,13.32,13.34,13.32,13.32,130400.0,10.2786,10.2941,10.2786,10.2786,130400.0
2009-09-04 10:50:00,13.32,13.33,13.31,13.31,73100.0,10.2786,10.2864,10.2709,10.2709,73100.0
2009-09-04 10:55:00,13.32,13.36,13.31,13.36,257200.0,10.2786,10.3095,10.2709,10.3095,257200.0
2009-09-04 11:00:00,13.36,13.36,13.32,13.33,85000.0,10.3095,10.3095,10.2786,10.2864,85000.0
2009-09-04 11:05:00,13.32,13.33,13.31,13.31,44900.0,10.2786,10.2864,10.2709,10.2709,44900.0
2009-09-04 11:10:00,13.31,13.32,13.31,13.31,23700.0,10.2709,10.2786,10.2709,10.2709,23700.0
2009-09-04 11:15:00,13.32,13.32,13.31,13.31,34000.0,10.2786,10.2786,10.2709,10.2709,34000.0
2009-09-04 11:20:00,13.31,13.33,13.3,13.32,72700.0,10.2709,10.2864,10.2632,10.2786,72700.0
2009-09-04 11:25:00,13.33,13.33,13.31,13.32,53900.0,10.2864,10.2864,10.2709,10.2786,53900.0
2009-09-04 11:30:00,13.32,13.33,13.31,13.33,54900.0,10.2786,10.2864,10.2709,10.2864,54900.0
2009-09-04 11:35:00,13.32,13.35,13.32,13.33,99000.0,10.2786,10.3018,10.2786,10.2864,99000.0
2009-09-04 11:40:00,13.33,13.34,13.33,13.34,27900.0,10.2864,10.2941,10.2864,10.2941,27900.0
2009-09-04 11:45:00,13.33,13.34,13.33,13.34,33800.0,10.2864,10.2941,10.2864,10.2941,33800.0
2009-09-04 11:50:00,13.34,13.34,13.32,13.33,83600.0,10.2941,10.2941,10.2786,10.2864,83600.0
2009-09-04 11:55:00,13.34,13.35,13.33,13.35,102900.0,10.2941,10.3018,10.2864,10.3018,102900.0
2009-09-04 12:00:00,13.34,13.38,13.34,13.38,140600.0,10.2941,10.3249,10.2941,10.3249,140600.0
2009-09-04 12:05:00,13.38,13.42,13.37,13.42,198000.0,10.3249,10.3558,10.3172,10.3558,198000.0
2009-09-04 12:10:00,13.42,13.45,13.41,13.45,295000.0,10.3558,10.379,10.3481,10.379,295000.0
2009-09-04 12:15:00,13.45,13.45,13.43,13.43,87800.0,10.379,10.379,10.3635,10.3635,87800.0
2009-09-04 12:20:00,13.44,13.44,13.43,13.44,42900.0,10.3712,10.3712,10.3635,10.3712,42900.0
2009-09-04 12:25:00,13.44,13.44,13.43,13.43,31900.0,10.3712,10.3712,10.3635,10.3635,31900.0
2009-09-04 12:30:00,13.44,13.44,13.43,13.43,90200.0,10.3712,10.3712,10.3635,10.3635,90200.0
2009-09-04 12:35:00,13.44,13.44,13.43,13.43,116700.0,10.3712,10.3712,10.3635,10.3635,116700.0
2009-09-04 12:40:00,13.43,13.44,13.43,13.44,76600.0,10.3635,10.3712,10.3635,10.3712,76600.0
2009-09-04 12:45:00,13.43,13.44,13.43,13.43,36200.0,10.3635,10.3712,10.3635,10.3635,36200.0
2009-09-04 12:50:00,13.44,13.44,13.43,13.43,77800.0,10.3712,10.3712,10.3635,10.3635,77800.0
2009-09-04 12:55:00,13.43,13.43,13.41,13.41,55200.0,10.3635,10.3635,10.3481,10.3481,55200.0
2009-09-04 13:00:00,13.41,13.42,13.41,13.41,53900.0,10.3481,10.3558,10.3481,10.3481,53900.0
2009-09-04 13:05:00,13.41,13.41,13.39,13.39,63700.0,10.3481,10.3481,10.3327,10.3327,63700.0
2009-09-04 13:10:00,13.39,13.4,13.39,13.4,14700.0,10.3327,10.3404,10.3327,10.3404,14700.0
2009-09-04 13:15:00,13.4,13.43,13.39,13.42,182000.0,10.3404,10.3635,10.3327,10.3558,182000.0
2009-09-04 13:20:00,13.43,13.45,13.42,13.42,128600.0,10.3635,10.379,10.3558,10.3558,128600.0
2009-09-04 13:25:00,13.42,13.44,13.42,13.43,119000.0,10.3558,10.3712,10.3558,10.3635,119000.0
2009-09-04 13:30:00,13.44,13.45,13.43,13.44,101300.0,10.3712,10.379,10.3635,10.3712,101300.0
2009-09-04 13:35:00,13.44,13.45,13.43,13.44,109900.0,10.3712,10.379,10.3635,10.3712,109900.0
2009-09-04 13:40:00,13.43,13.44,13.41,13.42,120900.0,10.3635,10.3712,10.3481,10.3558,120900.0
2009-09-04 13:45:00,13.42,13.43,13.41,13.42,94200.0,10.3558,10.3635,10.3481,10.3558,94200.0
2009-09-04 13:50:00,13.42,13.43,13.4,13.4,104600.0,10.3558,10.3635,10.3404,10.3404,104600.0
2009-09-04 13:55:00,13.4,13.41,13.39,13.39,109700.0,10.3404,10.3481,10.3327,10.3327,109700.0
2009-09-04 14:00:00,13.39,13.4,13.39,13.4,23200.0,10.3327,10.3404,10.3327,10.3404,23200.0
2009-09-04 14:05:00,13.39,13.4,13.38,13.39,39800.0,10.3327,10.3404,10.3249,10.3327,39800.0
2009-09-04 14:10:00,13.4,13.4,13.38,13.4,69400.0,10.3404,10.3404,10.3249,10.3404,69400.0
2009-09-04 14:15:00,13.4,13.4,13.39,13.4,58100.0,10.3404,10.3404,10.3327,10.3404,58100.0
2009-09-04 14:20:00,13.4,13.41,13.39,13.41,39100.0,10.3404,10.3481,10.3327,10.3481,39100.0
2009-09-04 14:25:00,13.41,13.42,13.4,13.4,100600.0,10.3481,10.3558,10.3404,10.3404,100600.0
2009-09-04 14:30:00,13.4,13.41,13.38,13.38,68500.0,10.3404,10.3481,10.3249,10.3249,68500.0
2009-09-04 14:35:00,13.39,13.41,13.37,13.39,204700.0,10.3327,10.3481,10.3172,10.3327,204700.0
2009-09-04 14:40:00,13.4,13.41,13.39,13.41,60600.0,10.3404,10.3481,10.3327,10.3481,60600.0
2009-09-04 14:45:00,13.41,13.42,13.4,13.41,51900.0,10.3481,10.3558,10.3404,10.3481,51900.0
2009-09-04 14:50:00,13.42,13.42,13.41,13.41,21800.0,10.3558,10.3558,10.3481,10.3481,21800.0
2009-09-04 14:55:00,13.42,13.42,13.4,13.41,143400.0,10.3558,10.3558,10.3404,10.3481,143400.0
2009-09-04 15:00:00,13.41,13.42,13.4,13.41,125500.0,10.3481,10.3558,10.3404,10.3481,125500.0
2009-09-04 15:05:00,13.4,13.41,13.37,13.37,121800.0,10.3404,10.3481,10.3172,10.3172,121800.0
2009-09-04 15:10:00,13.38,13.4,13.37,13.39,72000.0,10.3249,10.3404,10.3172,10.3327,72000.0
2009-09-04 15:15:00,13.4,13.42,13.39,13.41,66400.0,10.3404,10.3558,10.3327,10.3481,66400.0
2009-09-04 15:20:00,13.42,13.42,13.41,13.42,24900.0,10.3558,10.3558,10.3481,10.3558,24900.0
2009-09-04 15:25:00,13.41,13.42,13.41,13.42,24700.0,10.3481,10.3558,10.3481,10.3558,24700.0
2009-09-04 15:30:00,13.42,13.42,13.4,13.4,122400.0,10.3558,10.3558,10.3404,10.3404,122400.0
2009-09-04 15:35:00,13.4,13.41,13.4,13.41,235500.0,10.3404,10.3481,10.3404,10.3481,235500.0
2009-09-04 15:40:00,13.41,13.43,13.4,13.42,187800.0,10.3481,10.3635,10.3404,10.3558,187800.0
2009-09-04 15:45:00,13.42,13.44,13.42,13.43,233600.0,10.3558,10.3712,10.3558,10.3635,233600.0
2009-09-04 15:50:00,13.42,13.45,13.42,13.42,137100.0,10.3558,10.379,10.3558,10.3558,137100.0
2009-09-04 15:55:00,13.42,13.45,13.42,13.45,549200.0,10.3558,10.379,10.3558,10.379,549200.0
2009-09-08 09:30:00,13.53,13.6,13.5,13.59,419800.0,10.4407,10.4947,10.4175,10.487,419800.0
2009-09-08 09:35:00,13.59,13.65,13.59,13.6,357900.0,10.487,10.5333,10.487,10.4947,357900.0
2009-09-08 09:40:00,13.61,13.62,13.54,13.62,390700.0,10.5024,10.5101,10.4484,10.5101,390700.0
2009-09-08 09:45:00,13.61,13.61,13.53,13.54,260200.0,10.5024,10.5024,10.4407,10.4484,260200.0
2009-09-08 09:50:00,13.53,13.56,13.51,13.54,193000.0,10.4407,10.4638,10.4253,10.4484,193000.0
2009-09-08 09:55:00,13.54,13.55,13.49,13.51,317100.0,10.4484,10.4561,10.4098,10.4253,317100.0
2009-09-08 10:00:00,13.5,13.53,13.46,13.48,385200.0,10.4175,10.4407,10.3867,10.4021,385200.0
2009-09-08 10:05:00,13.47,13.47,13.4,13.44,480600.0,10.3944,10.3944,10.3404,10.3712,480600.0
2009-09-08 10:10:00,13.45,13.53,13.44,13.53,279000.0,10.379,10.4407,10.3712,10.4407,279000.0
2009-09-08 10:15:00,13.53,13.54,13.49,13.52,280000.0,10.4407,10.4484,10.4098,10.433,280000.0
2009-09-08 10:20:00,13.52,13.56,13.49,13.55,219800.0,10.433,10.4638,10.4098,10.4561,219800.0
2009-09-08 10:25:00,13.55,13.56,13.53,13.56,259600.0,10.4561,10.4638,10.4407,10.4638,259600.0
2009-09-08 10:30:00,13.56,13.61,13.55,13.6,500700.0,10.4638,10.5024,10.4561,10.4947,500700.0
2009-09-08 10:35:00,13.59,13.62,13.59,13.59,175000.0,10.487,10.5101,10.487,10.487,175000.0
2009-09-08 10:40:00,13.59,13.6,13.55,13.55,61600.0,10.487,10.4947,10.4561,10.4561,61600.0
2009-09-08 10:45:00,13.55,13.58,13.55,13.57,337000.0,10.4561,10.4793,10.4561,10.4716,337000.0
2009-09-08 10:50:00,13.57,13.59,13.56,13.56,55600.0,10.4716,10.487,10.4638,10.4638,55600.0
2009-09-08 10:55:00,13.56,13.57,13.56,13.57,130600.0,10.4638,10.4716,10.4638,10.4716,130600.0
2009-09-08 11:00:00,13.57,13.57,13.52,13.52,149200.0,10.4716,10.4716,10.433,10.433,149200.0
2009-09-08 11:05:00,13.52,13.53,13.5,13.5,94500.0,10.433,10.4407,10.4175,10.4175,94500.0
2009-09-08 11:10:00,13.51,13.53,13.5,13.52,94600.0,10.4253,10.4407,10.4175,10.433,94600.0
2009-09-08 11:15:00,13.53,13.53,13.51,13.52,59600.0,10.4407,10.4407,10.4253,10.433,59600.0
2009-09-08 11:20:00,13.51,13.55,13.51,13.54,81200.0,10.4253,10.4561,10.4253,10.4484,81200.0
2009-09-08 11:25:00,13.55,13.58,13.54,13.57,118400.0,10.4561,10.4793,10.4484,10.4716,118400.0
2009-09-08 11:30:00,13.57,13.57,13.54,13.54,50700.0,10.4716,10.4716,10.4484,10.4484,50700.0
2009-09-08 11:35:00,13.54,13.55,13.52,13.53,32000.0,10.4484,10.4561,10.433,10.4407,32000.0
2009-09-08 11:40:00,13.53,13.55,13.5,13.51,146400.0,10.4407,10.4561,10.4175,10.4253,146400.0
2009-09-08 11:45:00,13.5,13.51,13.5,13.5,93000.0,10.4175,10.4253,10.4175,10.4175,93000.0
2009-09-08 11:50:00,13.5,13.51,13.5,13.5,114400.0,10.4175,10.4253,10.4175,10.4175,114400.0
2009-09-08 11:55:00,13.49,13.51,13.48,13.5,138300.0,10.4098,10.4253,10.4021,10.4175,138300.0
2009-09-08 12:00:00,13.51,13.51,13.5,13.51,70400.0,10.4253,10.4253,10.4175,10.4253,70400.0
2009-09-08 12:05:00,13.51,13.53,13.49,13.53,184500.0,10.4253,10.4407,10.4098,10.4407,184500.0
2009-09-08 12:10:00,13.53,13.54,13.52,13.53,107300.0,10.4407,10.4484,10.433,10.4407,107300.0
2009-09-08 12:15:00,13.54,13.54,13.53,13.53,22000.0,10.4484,10.4484,10.4407,10.4407,22000.0
2009-09-08 12:20:00,13.54,13.54,13.5,13.5,63000.0,10.4484,10.4484,10.4175,10.4175,63000.0
2009-09-08 12:25:00,13.5,13.52,13.49,13.51,55900.0,10.4175,10.433,10.4098,10.4253,55900.0
2009-09-08 12:30:00,13.52,13.52,13.51,13.52,23200.0,10.433,10.433,10.4253,10.433,23200.0
2009-09-08 12:35:00,13.51,13.53,13.51,13.52,57900.0,10.4253,10.4407,10.4253,10.433,57900.0
2009-09-08 12:40:00,13.53,13.54,13.52,13.53,54900.0,10.4407,10.4484,10.433,10.4407,54900.0
2009-09-08 12:45:00,13.53,13.55,13.53,13.55,105900.0,10.4407,10.4561,10.4407,10.4561,105900.0
2009-09-08 12:50:00,13.55,13.55,13.54,13.55,65600.0,10.4561,10.4561,10.4484,10.4561,65600.0
2009-09-08 12:55:00,13.55,13.55,13.54,13.55,32400.0,10.4561,10.4561,10.4484,10.4561,32400.0
2009-09-08 13:00:00,13.55,13.55,13.54,13.55,17000.0,10.4561,10.4561,10.4484,10.4561,17000.0
2009-09-08 13:05:00,13.55,13.56,13.54,13.54,103700.0,10.4561,10.4638,10.4484,10.4484,103700.0
2009-09-08 13:10:00,13.54,13.55,13.51,13.51,119200.0,10.4484,10.4561,10.4253,10.4253,119200.0
2009-09-08 13:15:00,13.51,13.54,13.5,13.54,103600.0,10.4253,10.4484,10.4175,10.4484,103600.0
2009-09-08 13:20:00,13.54,13.56,13.53,13.56,29200.0,10.4484,10.4638,10.4407,10.4638,29200.0
2009-09-08 13:25:00,13.56,13.56,13.54,13.55,61100.0,10.4638,10.4638,10.4484,10.4561,61100.0
2009-09-08 13:30:00,13.55,13.55,13.51,13.51,59200.0,10.4561,10.4561,10.4253,10.4253,59200.0
2009-09-08 13:35:00,13.52,13.53,13.5,13.53,151200.0,10.433,10.4407,10.4175,10.4407,151200.0
2009-09-08 13:40:00,13.53,13.56,13.52,13.55,140600.0,10.4407,10.4638,10.433,10.4561,140600.0
2009-09-08 13:45:00,13.55,13.56,13.53,13.55,485700.0,10.4561,10.4638,10.4407,10.4561,485700.0
2009-09-08 13:50:00,13.55,13.56,13.53,13.56,157500.0,10.4561,10.4638,10.4407,10.4638,157500.0
2009-09-08 13:55:00,13.56,13.58,13.55,13.56,198600.0,10.4638,10.4793,10.4561,10.4638,198600.0
2009-09-08 14:00:00,13.56,13.56,13.52,13.55,271100.0,10.4638,10.4638,10.433,10.4561,271100.0
2009-09-08 14:05:00,13.55,13.56,13.54,13.56,269800.0,10.4561,10.4638,10.4484,10.4638,269800.0
2009-09-08 14:10:00,13.56,13.59,13.55,13.59,51800.0,10.4638,10.487,10.4561,10.487,51800.0
2009-09-08 14:15:00,13.59,13.61,13.58,13.6,302200.0,10.487,10.5024,10.4793,10.4947,302200.0
2009-09-08 14:20:00,13.6,13.6,13.57,13.58,186000.0,10.4947,10.4947,10.4716,10.4793,186000.0
2009-09-08 14:25:00,13.58,13.61,13.58,13.61,49200.0,10.4793,10.5024,10.4793,10.5024,49200.0
2009-09-08 14:30:00,13.6,13.62,13.59,13.59,118800.0,10.4947,10.5101,10.487,10.487,118800.0
2009-09-08 14:35:00,13.6,13.61,13.59,13.6,79900.0,10.4947,10.5024,10.487,10.4947,79900.0
2009-09-08 14:40:00,13.61,13.62,13.6,13.62,160500.0,10.5024,10.5101,10.4947,10.5101,160500.0
2009-09-08 14:45:00,13.62,13.63,13.6,13.61,187500.0,10.5101,10.5179,10.4947,10.5024,187500.0
2009-09-08 14:50:00,13.61,13.62,13.6,13.61,98200.0,10.5024,10.5101,10.4947,10.5024,98200.0
2009-09-08 14:55:00,13.6,13.63,13.6,13.61,202900.0,10.4947,10.5179,10.4947,10.5024,202900.0
2009-09-08 15:00:00,13.62,13.62,13.59,13.6,407300.0,10.5101,10.5101,10.487,10.4947,407300.0
2009-09-08 15:05:00,13.61,13.61,13.58,13.6,182300.0,10.5024,10.5024,10.4793,10.4947,182300.0
2009-09-08 15:10:00,13.6,13.62,13.59,13.6,188400.0,10.4947,10.5101,10.487,10.4947,188400.0
2009-09-08 15:15:00,13.6,13.63,13.6,13.63,257400.0,10.4947,10.5179,10.4947,10.5179,257400.0
2009-09-08 15:20:00,13.63,13.65,13.62,13.65,164200.0,10.5179,10.5333,10.5101,10.5333,164200.0
2009-09-08 15:25:00,13.64,13.65,13.64,13.64,84400.0,10.5256,10.5333,10.5256,10.5256,84400.0
2009-09-08 15:30:00,13.65,13.65,13.63,13.64,164000.0,10.5333,10.5333,10.5179,10.5256,164000.0
2009-09-08 15:35:00,13.65,13.65,13.64,13.64,114100.0,10.5333,10.5333,10.5256,10.5256,114100.0
2009-09-08 15:40:00,13.65,13.65,13.62,13.65,230700.0,10.5333,10.5333,10.5101,10.5333,230700.0
2009-09-08 15:45:00,13.64,13.65,13.64,13.64,174200.0,10.5256,10.5333,10.5256,10.5256,174200.0
2009-09-08 15:50:00,13.65,13.68,13.65,13.68,502200.0,10.5333,10.5564,10.5333,10.5564,502200.0
2009-09-08 15:55:00,13.68,13.69,13.67,13.69,973900.0,10.5564,10.5642,10.5487,10.5642,973900.0
2009-09-09 09:30:00,13.66,13.69,13.55,13.65,460700.0,10.541,10.5642,10.4561,10.5333,460700.0
2009-09-09 09:35:00,13.65,13.68,13.53,13.54,603500.0,10.5333,10.5564,10.4407,10.4484,603500.0
2009-09-09 09:40:00,13.53,13.66,13.53,13.66,426000.0,10.4407,10.541,10.4407,10.541,426000.0
2009-09-09 09:45:00,13.66,13.69,13.65,13.66,329500.0,10.541,10.5642,10.5333,10.541,329500.0
2009-09-09 09:50:00,13.65,13.75,13.64,13.73,526400.0,10.5333,10.6105,10.5256,10.595,526400.0
2009-09-09 09:55:00,13.73,13.75,13.72,13.72,236700.0,10.595,10.6105,10.5873,10.5873,236700.0
2009-09-09 10:00:00,13.72,13.78,13.72,13.78,414200.0,10.5873,10.6336,10.5873,10.6336,414200.0
2009-09-09 10:05:00,13.78,13.78,13.73,13.73,306000.0,10.6336,10.6336,10.595,10.595,306000.0
2009-09-09 10:10:00,13.73,13.76,13.71,13.75,311600.0,10.595,10.6182,10.5796,10.6105,311600.0
2009-09-09 10:15:00,13.76,13.8,13.76,13.79,213200.0,10.6182,10.649,10.6182,10.6413,213200.0
2009-09-09 10:20:00,13.79,13.83,13.76,13.76,305400.0,10.6413,10.6722,10.6182,10.6182,305400.0
2009-09-09 10:25:00,13.76,13.81,13.75,13.8,352800.0,10.6182,10.6568,10.6105,10.649,352800.0
2009-09-09 10:30:00,13.81,13.82,13.78,13.79,413800.0,10.6568,10.6645,10.6336,10.6413,413800.0
2009-09-09 10:35:00,13.78,13.81,13.78,13.8,101900.0,10.6336,10.6568,10.6336,10.649,101900.0
2009-09-09 10:40:00,13.81,13.82,13.78,13.81,161900.0,10.6568,10.6645,10.6336,10.6568,161900.0
2009-09-09 10:45:00,13.81,13.83,13.79,13.81,215900.0,10.6568,10.6722,10.6413,10.6568,215900.0
2009-09-09 10:50:00,13.81,13.81,13.75,13.78,311900.0,10.6568,10.6568,10.6105,10.6336,311900.0
2009-09-09 10:55:00,13.78,13.8,13.76,13.78,368900.0,10.6336,10.649,10.6182,10.6336,368900.0
2009-09-09 11:00:00,13.79,13.8,13.77,13.79,180400.0,10.6413,10.649,10.6259,10.6413,180400.0
2009-09-09 11:05:00,13.8,13.82,13.78,13.78,395000.0,10.649,10.6645,10.6336,10.6336,395000.0
2009-09-09 11:10:00,13.78,13.79,13.77,13.78,139100.0,10.6336,10.6413,10.6259,10.6336,139100.0
2009-09-09 11:15:00,13.78,13.8,13.78,13.8,158700.0,10.6336,10.649,10.6336,10.649,158700.0
2009-09-09 11:20:00,13.8,13.84,13.79,13.84,100100.0,10.649,10.6799,10.6413,10.6799,100100.0
2009-09-09 11:25:00,13.84,13.85,13.83,13.85,54200.0,10.6799,10.6876,10.6722,10.6876,54200.0
2009-09-09 11:30:00,13.85,13.85,13.83,13.84,113500.0,10.6876,10.6876,10.6722,10.6799,113500.0
2009-09-09 11:35:00,13.84,13.85,13.83,13.84,99400.0,10.6799,10.6876,10.6722,10.6799,99400.0
2009-09-09 11:40:00,13.84,13.86,13.83,13.86,395600.0,10.6799,10.6953,10.6722,10.6953,395600.0
2009-09-09 11:45:00,13.85,13.86,13.81,13.82,178000.0,10.6876,10.6953,10.6568,10.6645,178000.0
2009-09-09 11:50:00,13.83,13.83,13.82,13.82,33000.0,10.6722,10.6722,10.6645,10.6645,33000.0
2009-09-09 11:55:00,13.83,13.83,13.79,13.79,117200.0,10.6722,10.6722,10.6413,10.6413,117200.0
2009-09-09 12:00:00,13.79,13.8,13.79,13.8,56100.0,10.6413,10.649,10.6413,10.649,56100.0
2009-09-09 12:05:00,13.79,13.8,13.79,13.79,61300.0,10.6413,10.649,10.6413,10.6413,61300.0
2009-09-09 12:10:00,13.8,13.8,13.79,13.79,40400.0,10.649,10.649,10.6413,10.6413,40400.0
2009-09-09 12:15:00,13.8,13.8,13.78,13.79,39800.0,10.649,10.649,10.6336,10.6413,39800.0
2009-09-09 12:20:00,13.78,13.8,13.78,13.8,88400.0,10.6336,10.649,10.6336,10.649,88400.0
2009-09-09 12:25:00,13.8,13.8,13.79,13.8,40500.0,10.649,10.649,10.6413,10.649,40500.0
2009-09-09 12:30:00,13.8,13.8,13.79,13.79,39400.0,10.649,10.649,10.6413,10.6413,39400.0
2009-09-09 12:35:00,13.8,13.8,13.79,13.8,32800.0,10.649,10.649,10.6413,10.649,32800.0
2009-09-09 12:40:00,13.79,13.8,13.79,13.8,45200.0,10.6413,10.649,10.6413,10.649,45200.0
2009-09-09 12:45:00,13.8,13.81,13.79,13.81,86300.0,10.649,10.6568,10.6413,10.6568,86300.0
2009-09-09 12:50:00,13.81,13.84,13.8,13.84,140100.0,10.6568,10.6799,10.649,10.6799,140100.0
2009-09-09 12:55:00,13.83,13.85,13.83,13.85,45700.0,10.6722,10.6876,10.6722,10.6876,45700.0
2009-09-09 13:00:00,13.84,13.86,13.84,13.84,325400.0,10.6799,10.6953,10.6799,10.6799,325400.0
2009-09-09 13:05:00,13.84,13.87,13.84,13.86,174200.0,10.6799,10.7031,10.6799,10.6953,174200.0
2009-09-09 13:10:00,13.86,13.86,13.84,13.84,67100.0,10.6953,10.6953,10.6799,10.6799,67100.0
2009-09-09 13:15:00,13.84,13.88,13.84,13.88,237800.0,10.6799,10.7108,10.6799,10.7108,237800.0
2009-09-09 13:20:00,13.88,13.88,13.85,13.85,99400.0,10.7108,10.7108,10.6876,10.6876,99400.0
2009-09-09 13:25:00,13.85,13.85,13.84,13.84,193800.0,10.6876,10.6876,10.6799,10.6799,193800.0
2009-09-09 13:30:00,13.85,13.85,13.83,13.85,88600.0,10.6876,10.6876,10.6722,10.6876,88600.0
2009-09-09 13:35:00,13.85,13.88,13.84,13.85,128300.0,10.6876,10.7108,10.6799,10.6876,128300.0
2009-09-09 13:40:00,13.86,13.86,13.85,13.86,25200.0,10.6953,10.6953,10.6876,10.6953,25200.0
2009-09-09 13:45:00,13.85,13.86,13.84,13.84,138000.0,10.6876,10.6953,10.6799,10.6799,138000.0
2009-09-09 13:50:00,13.85,13.85,13.82,13.82,99600.0,10.6876,10.6876,10.6645,10.6645,99600.0
2009-09-09 13:55:00,13.83,13.83,13.81,13.82,106700.0,10.6722,10.6722,10.6568,10.6645,106700.0
2009-09-09 14:00:00,13.82,13.83,13.81,13.82,62500.0,10.6645,10.6722,10.6568,10.6645,62500.0
2009-09-09 14:05:00,13.81,13.82,13.79,13.79,130800.0,10.6568,10.6645,10.6413,10.6413,130800.0
2009-09-09 14:10:00,13.79,13.8,13.76,13.76,165800.0,10.6413,10.649,10.6182,10.6182,165800.0
2009-09-09 14:15:00,13.76,13.77,13.75,13.76,189900.0,10.6182,10.6259,10.6105,10.6182,189900.0
2009-09-09 14:20:00,13.77,13.79,13.75,13.78,407100.0,10.6259,10.6413,10.6105,10.6336,407100.0
2009-09-09 14:25:00,13.78,13.79,13.77,13.79,64800.0,10.6336,10.6413,10.6259,10.6413,64800.0
2009-09-09 14:30:00,13.79,13.79,13.78,13.79,29500.0,10.6413,10.6413,10.6336,10.6413,29500.0
2009-09-09 14:35:00,13.78,13.8,13.78,13.8,187900.0,10.6336,10.649,10.6336,10.649,187900.0
2009-09-09 14:40:00,13.8,13.85,13.79,13.85,925300.0,10.649,10.6876,10.6413,10.6876,925300.0
2009-09-09 14:45:00,13.85,13.85,13.82,13.82,167500.0,10.6876,10.6876,10.6645,10.6645,167500.0
2009-09-09 14:50:00,13.83,13.83,13.8,13.81,182000.0,10.6722,10.6722,10.649,10.6568,182000.0
2009-09-09 14:55:00,13.81,13.83,13.79,13.83,190700.0,10.6568,10.6722,10.6413,10.6722,190700.0
2009-09-09 15:00:00,13.82,13.83,13.81,13.81,110600.0,10.6645,10.6722,10.6568,10.6568,110600.0
2009-09-09 15:05:00,13.81,13.84,13.81,13.84,144700.0,10.6568,10.6799,10.6568,10.6799,144700.0
2009-09-09 15:10:00,13.84,13.87,13.83,13.86,127700.0,10.6799,10.7031,10.6722,10.6953,127700.0
2009-09-09 15:15:00,13.87,13.87,13.84,13.84,182700.0,10.7031,10.7031,10.6799,10.6799,182700.0
2009-09-09 15:20:00,13.85,13.87,13.84,13.86,303900.0,10.6876,10.7031,10.6799,10.6953,303900.0
2009-09-09 15:25:00,13.87,13.89,13.87,13.87,165700.0,10.7031,10.7185,10.7031,10.7031,165700.0
2009-09-09 15:30:00,13.88,13.89,13.85,13.86,281300.0,10.7108,10.7185,10.6876,10.6953,281300.0
2009-09-09 15:35:00,13.86,13.88,13.86,13.88,172500.0,10.6953,10.7108,10.6953,10.7108,172500.0
2009-09-09 15:40:00,13.88,13.89,13.88,13.89,290900.0,10.7108,10.7185,10.7108,10.7185,290900.0
2009-09-09 15:45:00,13.89,13.9,13.88,13.9,280200.0,10.7185,10.7262,10.7108,10.7262,280200.0
2009-09-09 15:50:00,13.89,13.92,13.89,13.9,543400.0,10.7185,10.7416,10.7185,10.7262,543400.0
2009-09-09 15:55:00,13.9,13.91,13.88,13.9,754600.0,10.7262,10.7339,10.7108,10.7262,754600.0
2009-09-10 09:30:00,13.92,13.96,13.85,13.94,477700.0,10.7416,10.7725,10.6876,10.7571,477700.0
2009-09-10 09:35:00,13.94,13.98,13.91,13.91,700600.0,10.7571,10.7879,10.7339,10.7339,700600.0
2009-09-10 09:40:00,13.91,13.97,13.83,13.85,1177200.0,10.7339,10.7802,10.6722,10.6876,1177200.0
2009-09-10 09:45:00,13.85,13.85,13.77,13.79,589000.0,10.6876,10.6876,10.6259,10.6413,589000.0
2009-09-10 09:50:00,13.79,13.8,13.75,13.76,625400.0,10.6413,10.649,10.6105,10.6182,625400.0
2009-09-10 09:55:00,13.76,13.79,13.75,13.75,302200.0,10.6182,10.6413,10.6105,10.6105,302200.0
2009-09-10 10:00:00,13.75,13.81,13.75,13.79,713700.0,10.6105,10.6568,10.6105,10.6413,713700.0
2009-09-10 10:05:00,13.79,13.81,13.75,13.77,506100.0,10.6413,10.6568,10.6105,10.6259,506100.0
2009-09-10 10:10:00,13.77,13.78,13.74,13.76,221000.0,10.6259,10.6336,10.6027,10.6182,221000.0
2009-09-10 10:15:00,13.77,13.77,13.66,13.66,479900.0,10.6259,10.6259,10.541,10.541,479900.0
2009-09-10 10:20:00,13.66,13.67,13.55,13.56,939400.0,10.541,10.5487,10.4561,10.4638,939400.0
2009-09-10 10:25:00,13.56,13.6,13.56,13.57,754100.0,10.4638,10.4947,10.4638,10.4716,754100.0
2009-09-10 10:30:00,13.58,13.6,13.56,13.57,404400.0,10.4793,10.4947,10.4638,10.4716,404400.0
2009-09-10 10:35:00,13.56,13.62,13.56,13.62,403600.0,10.4638,10.5101,10.4638,10.5101,403600.0
2009-09-10 10:40:00,13.62,13.62,13.6,13.61,306700.0,10.5101,10.5101,10.4947,10.5024,306700.0
2009-09-10 10:45:00,13.61,13.63,13.6,13.61,184600.0,10.5024,10.5179,10.4947,10.5024,184600.0
2009-09-10 10:50:00,13.61,13.65,13.6,13.65,245000.0,10.5024,10.5333,10.4947,10.5333,245000.0
2009-09-10 10:55:00,13.65,13.66,13.64,13.66,143000.0,10.5333,10.541,10.5256,10.541,143000.0
2009-09-10 11:00:00,13.66,13.66,13.64,13.65,193600.0,10.541,10.541,10.5256,10.5333,193600.0
2009-09-10 11:05:00,13.66,13.7,13.65,13.68,500200.0,10.541,10.5719,10.5333,10.5564,500200.0
2009-09-10 11:10:00,13.69,13.69,13.66,13.68,283400.0,10.5642,10.5642,10.541,10.5564,283400.0
2009-09-10 11:15:00,13.67,13.68,13.67,13.67,148300.0,10.5487,10.5564,10.5487,10.5487,148300.0
2009-09-10 11:20:00,13.67,13.68,13.63,13.64,237300.0,10.5487,10.5564,10.5179,10.5256,237300.0
2009-09-10 11:25:00,13.63,13.64,13.62,13.62,85600.0,10.5179,10.5256,10.5101,10.5101,85600.0
2009-09-10 11:30:00,13.62,13.64,13.61,13.61,237300.0,10.5101,10.5256,10.5024,10.5024,237300.0
2009-09-10 11:35:00,13.61,13.62,13.6,13.62,135400.0,10.5024,10.5101,10.4947,10.5101,135400.0
2009-09-10 11:40:00,13.62,13.62,13.59,13.6,368400.0,10.5101,10.5101,10.487,10.4947,368400.0
2009-09-10 11:45:00,13.6,13.61,13.6,13.61,221300.0,10.4947,10.5024,10.4947,10.5024,221300.0
2009-09-10 11:50:00,13.6,13.61,13.58,13.59,648500.0,10.4947,10.5024,10.4793,10.487,648500.0
2009-09-10 11:55:00,13.59,13.61,13.58,13.61,206000.0,10.487,10.5024,10.4793,10.5024,206000.0
2009-09-10 12:00:00,13.6,13.61,13.59,13.59,125000.0,10.4947,10.5024,10.487,10.487,125000.0
2009-09-10 12:05:00,13.59,13.59,13.58,13.59,28900.0,10.487,10.487,10.4793,10.487,28900.0
2009-09-10 12:10:00,13.59,13.59,13.58,13.59,31600.0,10.487,10.487,10.4793,10.487,31600.0
2009-09-10 12:15:00,13.59,13.59,13.58,13.59,85400.0,10.487,10.487,10.4793,10.487,85400.0
2009-09-10 12:20:00,13.58,13.59,13.56,13.58,191400.0,10.4793,10.487,10.4638,10.4793,191400.0
2009-09-10 12:25:00,13.58,13.58,13.57,13.58,107600.0,10.4793,10.4793,10.4716,10.4793,107600.0
2009-09-10 12:30:00,13.58,13.6,13.57,13.6,103700.0,10.4793,10.4947,10.4716,10.4947,103700.0
2009-09-10 12:35:00,13.6,13.61,13.58,13.59,161400.0,10.4947,10.5024,10.4793,10.487,161400.0
2009-09-10 12:40:00,13.59,13.61,13.58,13.58,234300.0,10.487,10.5024,10.4793,10.4793,234300.0
2009-09-10 12:45:00,13.59,13.59,13.58,13.58,57200.0,10.487,10.487,10.4793,10.4793,57200.0
2009-09-10 12:50:00,13.59,13.59,13.58,13.58,183500.0,10.487,10.487,10.4793,10.4793,183500.0
2009-09-10 12:55:00,13.58,13.59,13.57,13.57,165500.0,10.4793,10.487,10.4716,10.4716,165500.0
2009-09-10 13:00:00,13.57,13.58,13.56,13.57,129800.0,10.4716,10.4793,10.4638,10.4716,129800.0
2009-09-10 13:05:00,13.57,13.62,13.57,13.57,735900.0,10.4716,10.5101,10.4716,10.4716,735900.0
2009-09-10 13:10:00,13.57,13.58,13.57,13.57,40800.0,10.4716,10.4793,10.4716,10.4716,40800.0
2009-09-10 13:15:00,13.58,13.6,13.57,13.58,320500.0,10.4793,10.4947,10.4716,10.4793,320500.0
2009-09-10 13:20:00,13.58,13.59,13.57,13.57,130900.0,10.4793,10.487,10.4716,10.4716,130900.0
2009-09-10 13:25:00,13.57,13.58,13.55,13.55,154800.0,10.4716,10.4793,10.4561,10.4561,154800.0
2009-09-10 13:30:00,13.56,13.56,13.53,13.56,348400.0,10.4638,10.4638,10.4407,10.4638,348400.0
2009-09-10 13:35:00,13.56,13.58,13.55,13.57,166600.0,10.4638,10.4793,10.4561,10.4716,166600.0
2009-09-10 13:40:00,13.57,13.6,13.57,13.59,163000.0,10.4716,10.4947,10.4716,10.487,163000.0
2009-09-10 13:45:00,13.59,13.6,13.58,13.59,204700.0,10.487,10.4947,10.4793,10.487,204700.0
2009-09-10 13:50:00,13.6,13.65,13.59,13.64,540100.0,10.4947,10.5333,10.487,10.5256,540100.0
2009-09-10 13:55:00,13.64,13.67,13.64,13.67,337900.0,10.5256,10.5487,10.5256,10.5487,337900.0
2009-09-10 14:00:00,13.67,13.69,13.66,13.69,470200.0,10.5487,10.5642,10.541,10.5642,470200.0
2009-09-10 14:05:00,13.68,13.69,13.66,13.67,313500.0,10.5564,10.5642,10.541,10.5487,313500.0
2009-09-10 14:10:00,13.68,13.7,13.66,13.68,438000.0,10.5564,10.5719,10.541,10.5564,438000.0
2009-09-10 14:15:00,13.67,13.68,13.65,13.65,205400.0,10.5487,10.5564,10.5333,10.5333,205400.0
2009-09-10 14:20:00,13.66,13.67,13.65,13.67,111600.0,10.541,10.5487,10.5333,10.5487,111600.0
2009-09-10 14:25:00,13.67,13.69,13.66,13.69,170300.0,10.5487,10.5642,10.541,10.5642,170300.0
2009-09-10 14:30:00,13.68,13.69,13.67,13.67,119500.0,10.5564,10.5642,10.5487,10.5487,119500.0
2009-09-10 14:35:00,13.67,13.68,13.66,13.66,347700.0,10.5487,10.5564,10.541,10.541,347700.0
2009-09-10 14:40:00,13.66,13.67,13.64,13.65,184900.0,10.541,10.5487,10.5256,10.5333,184900.0
2009-09-10 14:45:00,13.64,13.65,13.63,13.64,197900.0,10.5256,10.5333,10.5179,10.5256,197900.0
2009-09-10 14:50:00,13.64,13.64,13.62,13.62,149300.0,10.5256,10.5256,10.5101,10.5101,149300.0
2009-09-10 14:55:00,13.62,13.64,13.61,13.61,362500.0,10.5101,10.5256,10.5024,10.5024,362500.0
2009-09-10 15:00:00,13.61,13.63,13.59,13.6,464600.0,10.5024,10.5179,10.487,10.4947,464600.0
2009-09-10 15:05:00,13.61,13.61,13.56,13.56,269400.0,10.5024,10.5024,10.4638,10.4638,269400.0
2009-09-10 15:10:00,13.56,13.57,13.54,13.54,296600.0,10.4638,10.4716,10.4484,10.4484,296600.0
2009-09-10 15:15:00,13.55,13.55,13.54,13.55,133100.0,10.4561,10.4561,10.4484,10.4561,133100.0
2009-09-10 15:20:00,13.54,13.55,13.54,13.55,433300.0,10.4484,10.4561,10.4484,10.4561,433300.0
2009-09-10 15:25:00,13.54,13.56,13.54,13.55,333500.0,10.4484,10.4638,10.4484,10.4561,333500.0
2009-09-10 15:30:00,13.55,13.59,13.55,13.59,953500.0,10.4561,10.487,10.4561,10.487,953500.0
2009-09-10 15:35:00,13.59,13.59,13.57,13.59,474500.0,10.487,10.487,10.4716,10.487,474500.0
2009-09-10 15:40:00,13.59,13.63,13.58,13.62,527700.0,10.487,10.5179,10.4793,10.5101,527700.0
2009-09-10 15:45:00,13.63,13.64,13.62,13.64,429300.0,10.5179,10.5256,10.5101,10.5256,429300.0
2009-09-10 15:50:00,13.65,13.68,13.64,13.65,1152900.0,10.5333,10.5564,10.5256,10.5333,1152900.0
2009-09-10 15:55:00,13.65,13.66,13.62,13.65,1609200.0,10.5333,10.541,10.5101,10.5333,1609200.0
2009-09-11 09:30:00,13.72,13.75,13.68,13.69,679700.0,10.5873,10.6105,10.5564,10.5642,679700.0
2009-09-11 09:35:00,13.69,13.76,13.69,13.76,640000.0,10.5642,10.6182,10.5642,10.6182,640000.0
2009-09-11 09:40:00,13.75,13.76,13.67,13.71,353000.0,10.6105,10.6182,10.5487,10.5796,353000.0
2009-09-11 09:45:00,13.72,13.75,13.7,13.73,343200.0,10.5873,10.6105,10.5719,10.595,343200.0
2009-09-11 09:50:00,13.72,13.77,13.71,13.76,283000.0,10.5873,10.6259,10.5796,10.6182,283000.0
2009-09-11 09:55:00,13.76,13.84,13.73,13.81,494800.0,10.6182,10.6799,10.595,10.6568,494800.0
2009-09-11 10:00:00,13.81,13.84,13.7,13.75,370600.0,10.6568,10.6799,10.5719,10.6105,370600.0
2009-09-11 10:05:00,13.76,13.81,13.7,13.79,433700.0,10.6182,10.6568,10.5719,10.6413,433700.0
2009-09-11 10:10:00,13.78,13.8,13.73,13.73,432800.0,10.6336,10.649,10.595,10.595,432800.0
2009-09-11 10:15:00,13.73,13.78,13.73,13.77,268000.0,10.595,10.6336,10.595,10.6259,268000.0
2009-09-11 10:20:00,13.77,13.77,13.74,13.75,144800.0,10.6259,10.6259,10.6027,10.6105,144800.0
2009-09-11 10:25:00,13.75,13.76,13.73,13.74,171100.0,10.6105,10.6182,10.595,10.6027,171100.0
2009-09-11 10:30:00,13.75,13.77,13.74,13.77,138100.0,10.6105,10.6259,10.6027,10.6259,138100.0
2009-09-11 10:35:00,13.76,13.77,13.75,13.76,225800.0,10.6182,10.6259,10.6105,10.6182,225800.0
2009-09-11 10:40:00,13.76,13.8,13.75,13.75,320200.0,10.6182,10.649,10.6105,10.6105,320200.0
2009-09-11 10:45:00,13.75,13.76,13.73,13.75,144600.0,10.6105,10.6182,10.595,10.6105,144600.0
2009-09-11 10:50:00,13.75,13.77,13.74,13.77,142700.0,10.6105,10.6259,10.6027,10.6259,142700.0
2009-09-11 10:55:00,13.77,13.77,13.73,13.73,175800.0,10.6259,10.6259,10.595,10.595,175800.0
2009-09-11 11:00:00,13.73,13.75,13.72,13.73,208400.0,10.595,10.6105,10.5873,10.595,208400.0
2009-09-11 11:05:00,13.74,13.75,13.73,13.74,228100.0,10.6027,10.6105,10.595,10.6027,228100.0
2009-09-11 11:10:00,13.75,13.76,13.73,13.74,320400.0,10.6105,10.6182,10.595,10.6027,320400.0
2009-09-11 11:15:00,13.74,13.75,13.73,13.74,100600.0,10.6027,10.6105,10.595,10.6027,100600.0
2009-09-11 11:20:00,13.73,13.74,13.7,13.71,103800.0,10.595,10.6027,10.5719,10.5796,103800.0
2009-09-11 11:25:00,13.71,13.72,13.66,13.67,275300.0,10.5796,10.5873,10.541,10.5487,275300.0
2009-09-11 11:30:00,13.66,13.68,13.66,13.68,186100.0,10.541,10.5564,10.541,10.5564,186100.0
2009-09-11 11:35:00,13.68,13.71,13.68,13.7,316600.0,10.5564,10.5796,10.5564,10.5719,316600.0
2009-09-11 11:40:00,13.7,13.7,13.63,13.65,212500.0,10.5719,10.5719,10.5179,10.5333,212500.0
2009-09-11 11:45:00,13.64,13.65,13.59,13.6,281900.0,10.5256,10.5333,10.487,10.4947,281900.0
2009-09-11 11:50:00,13.6,13.6,13.59,13.59,71700.0,10.4947,10.4947,10.487,10.487,71700.0
2009-09-11 11:55:00,13.6,13.6,13.55,13.57,771900.0,10.4947,10.4947,10.4561,10.4716,771900.0
2009-09-11 12:00:00,13.58,13.62,13.57,13.62,229800.0,10.4793,10.5101,10.4716,10.5101,229800.0
2009-09-11 12:05:00,13.61,13.62,13.6,13.61,97300.0,10.5024,10.5101,10.4947,10.5024,97300.0
2009-09-11 12:10:00,13.61,13.61,13.58,13.59,130400.0,10.5024,10.5024,10.4793,10.487,130400.0
2009-09-11 12:15:00,13.59,13.6,13.57,13.59,117700.0,10.487,10.4947,10.4716,10.487,117700.0
2009-09-11 12:20:00,13.59,13.59,13.56,13.56,114300.0,10.487,10.487,10.4638,10.4638,114300.0
2009-09-11 12:25:00,13.56,13.57,13.52,13.53,207300.0,10.4638,10.4716,10.433,10.4407,207300.0
2009-09-11 12:30:00,13.54,13.56,13.5,13.5,343900.0,10.4484,10.4638,10.4175,10.4175,343900.0
2009-09-11 12:35:00,13.5,13.51,13.49,13.49,205500.0,10.4175,10.4253,10.4098,10.4098,205500.0
2009-09-11 12:40:00,13.49,13.52,13.48,13.52,164900.0,10.4098,10.433,10.4021,10.433,164900.0
2009-09-11 12:45:00,13.52,13.53,13.51,13.53,38700.0,10.433,10.4407,10.4253,10.4407,38700.0
2009-09-11 12:50:00,13.53,13.54,13.52,13.53,133400.0,10.4407,10.4484,10.433,10.4407,133400.0
2009-09-11 12:55:00,13.53,13.56,13.53,13.55,66400.0,10.4407,10.4638,10.4407,10.4561,66400.0
2009-09-11 13:00:00,13.55,13.55,13.54,13.55,46700.0,10.4561,10.4561,10.4484,10.4561,46700.0
2009-09-11 13:05:00,13.55,13.55,13.51,13.51,164400.0,10.4561,10.4561,10.4253,10.4253,164400.0
2009-09-11 13:10:00,13.52,13.52,13.51,13.51,59400.0,10.433,10.433,10.4253,10.4253,59400.0
2009-09-11 13:15:00,13.52,13.58,13.51,13.57,219000.0,10.433,10.4793,10.4253,10.4716,219000.0
2009-09-11 13:20:00,13.57,13.59,13.57,13.59,32800.0,10.4716,10.487,10.4716,10.487,32800.0
2009-09-11 13:25:00,13.58,13.59,13.58,13.58,20000.0,10.4793,10.487,10.4793,10.4793,20000.0
2009-09-11 13:30:00,13.59,13.59,13.57,13.57,98600.0,10.487,10.487,10.4716,10.4716,98600.0
2009-09-11 13:35:00,13.57,13.6,13.56,13.56,146000.0,10.4716,10.4947,10.4638,10.4638,146000.0
2009-09-11 13:40:00,13.56,13.57,13.53,13.53,152600.0,10.4638,10.4716,10.4407,10.4407,152600.0
2009-09-11 13:45:00,13.54,13.54,13.51,13.51,112500.0,10.4484,10.4484,10.4253,10.4253,112500.0
2009-09-11 13:50:00,13.51,13.52,13.49,13.5,299500.0,10.4253,10.433,10.4098,10.4175,299500.0
2009-09-11 13:55:00,13.5,13.51,13.45,13.46,357400.0,10.4175,10.4253,10.379,10.3867,357400.0
2009-09-11 14:00:00,13.46,13.5,13.46,13.5,237000.0,10.3867,10.4175,10.3867,10.4175,237000.0
2009-09-11 14:05:00,13.49,13.49,13.46,13.47,148600.0,10.4098,10.4098,10.3867,10.3944,148600.0
2009-09-11 14:10:00,13.48,13.52,13.47,13.52,131500.0,10.4021,10.433,10.3944,10.433,131500.0
2009-09-11 14:15:00,13.51,13.52,13.51,13.51,13000.0,10.4253,10.433,10.4253,10.4253,13000.0
2009-09-11 14:20:00,13.51,13.54,13.51,13.54,85100.0,10.4253,10.4484,10.4253,10.4484,85100.0
2009-09-11 14:25:00,13.53,13.54,13.49,13.5,222700.0,10.4407,10.4484,10.4098,10.4175,222700.0
2009-09-11 14:30:00,13.51,13.57,13.5,13.55,147500.0,10.4253,10.4716,10.4175,10.4561,147500.0
2009-09-11 14:35:00,13.55,13.56,13.55,13.55,50100.0,10.4561,10.4638,10.4561,10.4561,50100.0
2009-09-11 14:40:00,13.56,13.56,13.53,13.53,70800.0,10.4638,10.4638,10.4407,10.4407,70800.0
2009-09-11 14:45:00,13.54,13.54,13.53,13.53,34900.0,10.4484,10.4484,10.4407,10.4407,34900.0
2009-09-11 14:50:00,13.54,13.54,13.52,13.52,105300.0,10.4484,10.4484,10.433,10.433,105300.0
2009-09-11 14:55:00,13.52,13.53,13.49,13.49,259800.0,10.433,10.4407,10.4098,10.4098,259800.0
2009-09-11 15:00:00,13.49,13.5,13.49,13.5,39600.0,10.4098,10.4175,10.4098,10.4175,39600.0
2009-09-11 15:05:00,13.49,13.5,13.48,13.49,150300.0,10.4098,10.4175,10.4021,10.4098,150300.0
2009-09-11 15:10:00,13.48,13.49,13.47,13.48,101500.0,10.4021,10.4098,10.3944,10.4021,101500.0
2009-09-11 15:15:00,13.48,13.48,13.47,13.48,55000.0,10.4021,10.4021,10.3944,10.4021,55000.0
2009-09-11 15:20:00,13.48,13.52,13.47,13.52,189300.0,10.4021,10.433,10.3944,10.433,189300.0
2009-09-11 15:25:00,13.52,13.53,13.51,13.53,64700.0,10.433,10.4407,10.4253,10.4407,64700.0
2009-09-11 15:30:00,13.52,13.53,13.51,13.51,106400.0,10.433,10.4407,10.4253,10.4253,106400.0
2009-09-11 15:35:00,13.51,13.52,13.5,13.52,107800.0,10.4253,10.433,10.4175,10.433,107800.0
2009-09-11 15:40:00,13.51,13.54,13.51,13.53,187200.0,10.4253,10.4484,10.4253,10.4407,187200.0
2009-09-11 15:45:00,13.54,13.54,13.51,13.53,312800.0,10.4484,10.4484,10.4253,10.4407,312800.0
2009-09-11 15:50:00,13.53,13.54,13.51,13.52,414900.0,10.4407,10.4484,10.4253,10.433,414900.0
2009-09-11 15:55:00,13.53,13.53,13.51,13.51,587700.0,10.4407,10.4407,10.4253,10.4253,587700.0
2009-09-14 09:30:00,13.41,13.49,13.35,13.47,324200.0,10.3481,10.4098,10.3018,10.3944,324200.0
2009-09-14 09:35:00,13.47,13.48,13.33,13.34,426200.0,10.3944,10.4021,10.2864,10.2941,426200.0
2009-09-14 09:40:00,13.35,13.4,13.31,13.38,517200.0,10.3018,10.3404,10.2709,10.3249,517200.0
2009-09-14 09:45:00,13.39,13.45,13.36,13.38,462600.0,10.3327,10.379,10.3095,10.3249,462600.0
2009-09-14 09:50:00,13.38,13.4,13.34,13.37,680100.0,10.3249,10.3404,10.2941,10.3172,680100.0
2009-09-14 09:55:00,13.38,13.41,13.35,13.4,311300.0,10.3249,10.3481,10.3018,10.3404,311300.0
2009-09-14 10:00:00,13.39,13.41,13.37,13.37,414100.0,10.3327,10.3481,10.3172,10.3172,414100.0
2009-09-14 10:05:00,13.37,13.39,13.32,13.36,314300.0,10.3172,10.3327,10.2786,10.3095,314300.0
2009-09-14 10:10:00,13.35,13.36,13.32,13.33,206600.0,10.3018,10.3095,10.2786,10.2864,206600.0
2009-09-14 10:15:00,13.33,13.37,13.32,13.35,228000.0,10.2864,10.3172,10.2786,10.3018,228000.0
2009-09-14 10:20:00,13.35,13.41,13.34,13.37,258400.0,10.3018,10.3481,10.2941,10.3172,258400.0
2009-09-14 10:25:00,13.37,13.39,13.35,13.36,196500.0,10.3172,10.3327,10.3018,10.3095,196500.0
2009-09-14 10:30:00,13.36,13.37,13.32,13.36,303000.0,10.3095,10.3172,10.2786,10.3095,303000.0
2009-09-14 10:35:00,13.36,13.36,13.34,13.35,247500.0,10.3095,10.3095,10.2941,10.3018,247500.0
2009-09-14 10:40:00,13.34,13.36,13.33,13.35,228200.0,10.2941,10.3095,10.2864,10.3018,228200.0
2009-09-14 10:45:00,13.35,13.36,13.33,13.34,460500.0,10.3018,10.3095,10.2864,10.2941,460500.0
2009-09-14 10:50:00,13.33,13.34,13.29,13.3,593000.0,10.2864,10.2941,10.2555,10.2632,593000.0
2009-09-14 10:55:00,13.3,13.31,13.29,13.3,505600.0,10.2632,10.2709,10.2555,10.2632,505600.0
2009-09-14 11:00:00,13.3,13.3,13.28,13.28,251100.0,10.2632,10.2632,10.2478,10.2478,251100.0
2009-09-14 11:05:00,13.28,13.29,13.26,13.29,339400.0,10.2478,10.2555,10.2323,10.2555,339400.0
2009-09-14 11:10:00,13.29,13.29,13.26,13.27,149500.0,10.2555,10.2555,10.2323,10.2401,149500.0
2009-09-14 11:15:00,13.27,13.3,13.26,13.28,515400.0,10.2401,10.2632,10.2323,10.2478,515400.0
2009-09-14 11:20:00,13.28,13.3,13.28,13.28,346700.0,10.2478,10.2632,10.2478,10.2478,346700.0
2009-09-14 11:25:00,13.28,13.31,13.27,13.3,288600.0,10.2478,10.2709,10.2401,10.2632,288600.0
2009-09-14 11:30:00,13.3,13.31,13.29,13.3,180900.0,10.2632,10.2709,10.2555,10.2632,180900.0
2009-09-14 11:35:00,13.29,13.3,13.25,13.25,313400.0,10.2555,10.2632,10.2246,10.2246,313400.0
2009-09-14 11:40:00,13.25,13.26,13.24,13.24,216100.0,10.2246,10.2323,10.2169,10.2169,216100.0
2009-09-14 11:45:00,13.24,13.25,13.23,13.23,141000.0,10.2169,10.2246,10.2092,10.2092,141000.0
2009-09-14 11:50:00,13.24,13.25,13.23,13.24,229700.0,10.2169,10.2246,10.2092,10.2169,229700.0
2009-09-14 11:55:00,13.23,13.24,13.23,13.24,85600.0,10.2092,10.2169,10.2092,10.2169,85600.0
2009-09-14 12:00:00,13.24,13.24,13.22,13.23,134000.0,10.2169,10.2169,10.2015,10.2092,134000.0
2009-09-14 12:05:00,13.23,13.24,13.22,13.23,208300.0,10.2092,10.2169,10.2015,10.2092,208300.0
2009-09-14 12:10:00,13.24,13.26,13.23,13.26,96900.0,10.2169,10.2323,10.2092,10.2323,96900.0
2009-09-14 12:15:00,13.26,13.27,13.23,13.24,444800.0,10.2323,10.2401,10.2092,10.2169,444800.0
2009-09-14 12:20:00,13.24,13.28,13.23,13.28,217100.0,10.2169,10.2478,10.2092,10.2478,217100.0
2009-09-14 12:25:00,13.28,13.3,13.27,13.29,70800.0,10.2478,10.2632,10.2401,10.2555,70800.0
2009-09-14 12:30:00,13.29,13.3,13.26,13.28,221300.0,10.2555,10.2632,10.2323,10.2478,221300.0
2009-09-14 12:35:00,13.28,13.28,13.27,13.27,54000.0,10.2478,10.2478,10.2401,10.2401,54000.0
2009-09-14 12:40:00,13.27,13.27,13.26,13.26,70300.0,10.2401,10.2401,10.2323,10.2323,70300.0
2009-09-14 12:45:00,13.27,13.27,13.24,13.24,72700.0,10.2401,10.2401,10.2169,10.2169,72700.0
2009-09-14 12:50:00,13.24,13.25,13.23,13.23,197000.0,10.2169,10.2246,10.2092,10.2092,197000.0
2009-09-14 12:55:00,13.24,13.24,13.22,13.23,100400.0,10.2169,10.2169,10.2015,10.2092,100400.0
2009-09-14 13:00:00,13.24,13.24,13.19,13.19,360700.0,10.2169,10.2169,10.1783,10.1783,360700.0
2009-09-14 13:05:00,13.19,13.2,13.16,13.17,198000.0,10.1783,10.186,10.1552,10.1629,198000.0
2009-09-14 13:10:00,13.16,13.19,13.16,13.18,188200.0,10.1552,10.1783,10.1552,10.1706,188200.0
2009-09-14 13:15:00,13.18,13.18,13.14,13.14,226500.0,10.1706,10.1706,10.1397,10.1397,226500.0
2009-09-14 13:20:00,13.14,13.18,13.14,13.17,82400.0,10.1397,10.1706,10.1397,10.1629,82400.0
2009-09-14 13:25:00,13.17,13.2,13.17,13.2,327000.0,10.1629,10.186,10.1629,10.186,327000.0
2009-09-14 13:30:00,13.2,13.23,13.2,13.23,148200.0,10.186,10.2092,10.186,10.2092,148200.0
2009-09-14 13:35:00,13.23,13.26,13.22,13.25,299100.0,10.2092,10.2323,10.2015,10.2246,299100.0
2009-09-14 13:40:00,13.25,13.26,13.22,13.23,342200.0,10.2246,10.2323,10.2015,10.2092,342200.0
2009-09-14 13:45:00,13.22,13.23,13.21,13.21,63900.0,10.2015,10.2092,10.1938,10.1938,63900.0
2009-09-14 13:50:00,13.21,13.22,13.19,13.2,237800.0,10.1938,10.2015,10.1783,10.186,237800.0
2009-09-14 13:55:00,13.2,13.21,13.18,13.21,91300.0,10.186,10.1938,10.1706,10.1938,91300.0
2009-09-14 14:00:00,13.21,13.22,13.2,13.21,50500.0,10.1938,10.2015,10.186,10.1938,50500.0
2009-09-14 14:05:00,13.21,13.23,13.2,13.2,277300.0,10.1938,10.2092,10.186,10.186,277300.0
2009-09-14 14:10:00,13.2,13.22,13.2,13.21,135400.0,10.186,10.2015,10.186,10.1938,135400.0
2009-09-14 14:15:00,13.2,13.22,13.19,13.2,160200.0,10.186,10.2015,10.1783,10.186,160200.0
2009-09-14 14:20:00,13.19,13.2,13.18,13.18,56800.0,10.1783,10.186,10.1706,10.1706,56800.0
2009-09-14 14:25:00,13.19,13.22,13.18,13.2,370700.0,10.1783,10.2015,10.1706,10.186,370700.0
2009-09-14 14:30:00,13.21,13.23,13.2,13.23,225400.0,10.1938,10.2092,10.186,10.2092,225400.0
2009-09-14 14:35:00,13.23,13.26,13.22,13.25,733700.0,10.2092,10.2323,10.2015,10.2246,733700.0
2009-09-14 14:40:00,13.25,13.29,13.25,13.27,638500.0,10.2246,10.2555,10.2246,10.2401,638500.0
2009-09-14 14:45:00,13.26,13.3,13.25,13.29,519900.0,10.2323,10.2632,10.2246,10.2555,519900.0
2009-09-14 14:50:00,13.29,13.3,13.27,13.28,519700.0,10.2555,10.2632,10.2401,10.2478,519700.0
2009-09-14 14:55:00,13.28,13.32,13.28,13.32,624400.0,10.2478,10.2786,10.2478,10.2786,624400.0
2009-09-14 15:00:00,13.32,13.33,13.29,13.29,689100.0,10.2786,10.2864,10.2555,10.2555,689100.0
2009-09-14 15:05:00,13.29,13.3,13.27,13.3,511000.0,10.2555,10.2632,10.2401,10.2632,511000.0
2009-09-14 15:10:00,13.3,13.3,13.27,13.28,149100.0,10.2632,10.2632,10.2401,10.2478,149100.0
2009-09-14 15:15:00,13.27,13.3,13.27,13.3,215200.0,10.2401,10.2632,10.2401,10.2632,215200.0
2009-09-14 15:20:00,13.3,13.31,13.28,13.29,840900.0,10.2632,10.2709,10.2478,10.2555,840900.0
2009-09-14 15:25:00,13.29,13.29,13.27,13.27,94900.0,10.2555,10.2555,10.2401,10.2401,94900.0
2009-09-14 15:30:00,13.27,13.31,13.27,13.3,479500.0,10.2401,10.2709,10.2401,10.2632,479500.0
2009-09-14 15:35:00,13.31,13.31,13.28,13.29,419300.0,10.2709,10.2709,10.2478,10.2555,419300.0
2009-09-14 15:40:00,13.28,13.31,13.28,13.3,263300.0,10.2478,10.2709,10.2478,10.2632,263300.0
2009-09-14 15:45:00,13.3,13.3,13.27,13.28,307400.0,10.2632,10.2632,10.2401,10.2478,307400.0
2009-09-14 15:50:00,13.28,13.31,13.27,13.28,864700.0,10.2478,10.2709,10.2401,10.2478,864700.0
2009-09-14 15:55:00,13.28,13.29,13.27,13.28,1231400.0,10.2478,10.2555,10.2401,10.2478,1231400.0
2009-09-15 09:30:00,13.34,13.36,13.24,13.36,466200.0,10.2941,10.3095,10.2169,10.3095,466200.0
2009-09-15 09:35:00,13.35,13.4,13.32,13.34,706400.0,10.3018,10.3404,10.2786,10.2941,706400.0
2009-09-15 09:40:00,13.35,13.39,13.33,13.33,665200.0,10.3018,10.3327,10.2864,10.2864,665200.0
2009-09-15 09:45:00,13.34,13.37,13.28,13.31,625000.0,10.2941,10.3172,10.2478,10.2709,625000.0
2009-09-15 09:50:00,13.3,13.3,13.26,13.26,346000.0,10.2632,10.2632,10.2323,10.2323,346000.0
2009-09-15 09:55:00,13.27,13.27,13.2,13.22,548300.0,10.2401,10.2401,10.186,10.2015,548300.0
2009-09-15 10:00:00,13.22,13.23,13.15,13.2,725700.0,10.2015,10.2092,10.1475,10.186,725700.0
2009-09-15 10:05:00,13.2,13.26,13.19,13.26,662300.0,10.186,10.2323,10.1783,10.2323,662300.0
2009-09-15 10:10:00,13.26,13.28,13.25,13.26,558100.0,10.2323,10.2478,10.2246,10.2323,558100.0
2009-09-15 10:15:00,13.26,13.27,13.23,13.25,383100.0,10.2323,10.2401,10.2092,10.2246,383100.0
2009-09-15 10:20:00,13.25,13.31,13.25,13.31,634800.0,10.2246,10.2709,10.2246,10.2709,634800.0
2009-09-15 10:25:00,13.31,13.34,13.3,13.34,409800.0,10.2709,10.2941,10.2632,10.2941,409800.0
2009-09-15 10:30:00,13.34,13.34,13.33,13.34,127300.0,10.2941,10.2941,10.2864,10.2941,127300.0
2009-09-15 10:35:00,13.34,13.35,13.33,13.33,151200.0,10.2941,10.3018,10.2864,10.2864,151200.0
2009-09-15 10:40:00,13.34,13.36,13.32,13.33,246400.0,10.2941,10.3095,10.2786,10.2864,246400.0
2009-09-15 10:45:00,13.34,13.38,13.33,13.33,270200.0,10.2941,10.3249,10.2864,10.2864,270200.0
2009-09-15 10:50:00,13.34,13.36,13.33,13.34,94100.0,10.2941,10.3095,10.2864,10.2941,94100.0
2009-09-15 10:55:00,13.35,13.35,13.33,13.34,356400.0,10.3018,10.3018,10.2864,10.2941,356400.0
2009-09-15 11:00:00,13.35,13.35,13.29,13.29,214300.0,10.3018,10.3018,10.2555,10.2555,214300.0
2009-09-15 11:05:00,13.3,13.32,13.28,13.31,201700.0,10.2632,10.2786,10.2478,10.2709,201700.0
2009-09-15 11:10:00,13.32,13.33,13.31,13.32,57600.0,10.2786,10.2864,10.2709,10.2786,57600.0
2009-09-15 11:15:00,13.33,13.33,13.29,13.32,126700.0,10.2864,10.2864,10.2555,10.2786,126700.0
2009-09-15 11:20:00,13.32,13.32,13.28,13.29,219100.0,10.2786,10.2786,10.2478,10.2555,219100.0
2009-09-15 11:25:00,13.29,13.29,13.27,13.28,52300.0,10.2555,10.2555,10.2401,10.2478,52300.0
2009-09-15 11:30:00,13.28,13.3,13.27,13.3,84500.0,10.2478,10.2632,10.2401,10.2632,84500.0
2009-09-15 11:35:00,13.3,13.32,13.29,13.31,300300.0,10.2632,10.2786,10.2555,10.2709,300300.0
2009-09-15 11:40:00,13.32,13.37,13.32,13.35,489400.0,10.2786,10.3172,10.2786,10.3018,489400.0
2009-09-15 11:45:00,13.35,13.35,13.34,13.35,173800.0,10.3018,10.3018,10.2941,10.3018,173800.0
2009-09-15 11:50:00,13.35,13.35,13.34,13.35,126500.0,10.3018,10.3018,10.2941,10.3018,126500.0
2009-09-15 11:55:00,13.35,13.35,13.32,13.32,199900.0,10.3018,10.3018,10.2786,10.2786,199900.0
2009-09-15 12:00:00,13.33,13.33,13.3,13.32,89700.0,10.2864,10.2864,10.2632,10.2786,89700.0
2009-09-15 12:05:00,13.32,13.33,13.29,13.33,137500.0,10.2786,10.2864,10.2555,10.2864,137500.0
2009-09-15 12:10:00,13.33,13.34,13.32,13.33,50300.0,10.2864,10.2941,10.2786,10.2864,50300.0
2009-09-15 12:15:00,13.34,13.35,13.31,13.32,296400.0,10.2941,10.3018,10.2709,10.2786,296400.0
2009-09-15 12:20:00,13.32,13.33,13.31,13.31,134800.0,10.2786,10.2864,10.2709,10.2709,134800.0
2009-09-15 12:25:00,13.31,13.32,13.29,13.3,85600.0,10.2709,10.2786,10.2555,10.2632,85600.0
2009-09-15 12:30:00,13.3,13.3,13.28,13.28,139300.0,10.2632,10.2632,10.2478,10.2478,139300.0
2009-09-15 12:35:00,13.29,13.29,13.27,13.28,92200.0,10.2555,10.2555,10.2401,10.2478,92200.0
2009-09-15 12:40:00,13.28,13.3,13.27,13.3,160600.0,10.2478,10.2632,10.2401,10.2632,160600.0
2009-09-15 12:45:00,13.3,13.33,13.29,13.33,131900.0,10.2632,10.2864,10.2555,10.2864,131900.0
2009-09-15 12:50:00,13.33,13.36,13.31,13.31,420500.0,10.2864,10.3095,10.2709,10.2709,420500.0
2009-09-15 12:55:00,13.31,13.36,13.31,13.36,166800.0,10.2709,10.3095,10.2709,10.3095,166800.0
2009-09-15 13:00:00,13.36,13.36,13.32,13.33,244900.0,10.3095,10.3095,10.2786,10.2864,244900.0
2009-09-15 13:05:00,13.33,13.36,13.32,13.35,279000.0,10.2864,10.3095,10.2786,10.3018,279000.0
2009-09-15 13:10:00,13.36,13.37,13.35,13.36,223800.0,10.3095,10.3172,10.3018,10.3095,223800.0
2009-09-15 13:15:00,13.36,13.36,13.32,13.32,134900.0,10.3095,10.3095,10.2786,10.2786,134900.0
2009-09-15 13:20:00,13.33,13.34,13.32,13.34,313600.0,10.2864,10.2941,10.2786,10.2941,313600.0
2009-09-15 13:25:00,13.34,13.35,13.31,13.33,128200.0,10.2941,10.3018,10.2709,10.2864,128200.0
2009-09-15 13:30:00,13.34,13.34,13.32,13.32,76000.0,10.2941,10.2941,10.2786,10.2786,76000.0
2009-09-15 13:35:00,13.33,13.33,13.32,13.33,93000.0,10.2864,10.2864,10.2786,10.2864,93000.0
2009-09-15 13:40:00,13.33,13.33,13.31,13.32,76000.0,10.2864,10.2864,10.2709,10.2786,76000.0
2009-09-15 13:45:00,13.32,13.32,13.31,13.32,30600.0,10.2786,10.2786,10.2709,10.2786,30600.0
2009-09-15 13:50:00,13.32,13.34,13.31,13.34,71500.0,10.2786,10.2941,10.2709,10.2941,71500.0
2009-09-15 13:55:00,13.34,13.36,13.33,13.34,152600.0,10.2941,10.3095,10.2864,10.2941,152600.0
2009-09-15 14:00:00,13.35,13.36,13.31,13.32,212300.0,10.3018,10.3095,10.2709,10.2786,212300.0
2009-09-15 14:05:00,13.32,13.32,13.29,13.31,254500.0,10.2786,10.2786,10.2555,10.2709,254500.0
2009-09-15 14:10:00,13.31,13.33,13.3,13.33,60700.0,10.2709,10.2864,10.2632,10.2864,60700.0
2009-09-15 14:15:00,13.33,13.36,13.32,13.34,323200.0,10.2864,10.3095,10.2786,10.2941,323200.0
2009-09-15 14:20:00,13.34,13.34,13.3,13.3,134800.0,10.2941,10.2941,10.2632,10.2632,134800.0
2009-09-15 14:25:00,13.31,13.31,13.29,13.31,142900.0,10.2709,10.2709,10.2555,10.2709,142900.0
2009-09-15 14:30:00,13.32,13.32,13.3,13.3,165500.0,10.2786,10.2786,10.2632,10.2632,165500.0
2009-09-15 14:35:00,13.31,13.31,13.29,13.3,186900.0,10.2709,10.2709,10.2555,10.2632,186900.0
2009-09-15 14:40:00,13.3,13.31,13.29,13.3,283000.0,10.2632,10.2709,10.2555,10.2632,283000.0
2009-09-15 14:45:00,13.3,13.31,13.29,13.31,128600.0,10.2632,10.2709,10.2555,10.2709,128600.0
2009-09-15 14:50:00,13.31,13.31,13.3,13.31,85900.0,10.2709,10.2709,10.2632,10.2709,85900.0
2009-09-15 14:55:00,13.31,13.35,13.3,13.33,222900.0,10.2709,10.3018,10.2632,10.2864,222900.0
2009-09-15 15:00:00,13.34,13.35,13.32,13.33,98900.0,10.2941,10.3018,10.2786,10.2864,98900.0
2009-09-15 15:05:00,13.33,13.33,13.32,13.32,109100.0,10.2864,10.2864,10.2786,10.2786,109100.0
2009-09-15 15:10:00,13.33,13.35,13.32,13.32,264800.0,10.2864,10.3018,10.2786,10.2786,264800.0
2009-09-15 15:15:00,13.33,13.34,13.32,13.34,118700.0,10.2864,10.2941,10.2786,10.2941,118700.0
2009-09-15 15:20:00,13.34,13.37,13.34,13.37,315500.0,10.2941,10.3172,10.2941,10.3172,315500.0
2009-09-15 15:25:00,13.37,13.37,13.35,13.36,251000.0,10.3172,10.3172,10.3018,10.3095,251000.0
2009-09-15 15:30:00,13.37,13.37,13.33,13.34,198500.0,10.3172,10.3172,10.2864,10.2941,198500.0
2009-09-15 15:35:00,13.35,13.35,13.34,13.34,131300.0,10.3018,10.3018,10.2941,10.2941,131300.0
2009-09-15 15:40:00,13.34,13.35,13.33,13.34,222500.0,10.2941,10.3018,10.2864,10.2941,222500.0
2009-09-15 15:45:00,13.34,13.34,13.31,13.31,334200.0,10.2941,10.2941,10.2709,10.2709,334200.0
2009-09-15 15:50:00,13.31,13.34,13.31,13.34,448100.0,10.2709,10.2941,10.2709,10.2941,448100.0
2009-09-15 15:55:00,13.34,13.37,13.33,13.34,1038700.0,10.2941,10.3172,10.2864,10.2941,1038700.0
2009-09-16 09:30:00,13.47,13.49,13.33,13.34,769100.0,10.3944,10.4098,10.2864,10.2941,769100.0
2009-09-16 09:35:00,13.34,13.39,13.31,13.38,489600.0,10.2941,10.3327,10.2709,10.3249,489600.0
2009-09-16 09:40:00,13.37,13.44,13.33,13.4,652700.0,10.3172,10.3712,10.2864,10.3404,652700.0
2009-09-16 09:45:00,13.4,13.41,13.37,13.4,417200.0,10.3404,10.3481,10.3172,10.3404,417200.0
2009-09-16 09:50:00,13.4,13.41,13.37,13.39,574500.0,10.3404,10.3481,10.3172,10.3327,574500.0
2009-09-16 09:55:00,13.39,13.5,13.39,13.41,412500.0,10.3327,10.4175,10.3327,10.3481,412500.0
2009-09-16 10:00:00,13.42,13.46,13.4,13.44,711300.0,10.3558,10.3867,10.3404,10.3712,711300.0
2009-09-16 10:05:00,13.45,13.45,13.41,13.43,301400.0,10.379,10.379,10.3481,10.3635,301400.0
2009-09-16 10:10:00,13.44,13.44,13.38,13.39,551600.0,10.3712,10.3712,10.3249,10.3327,551600.0
2009-09-16 10:15:00,13.39,13.41,13.38,13.4,114900.0,10.3327,10.3481,10.3249,10.3404,114900.0
2009-09-16 10:20:00,13.41,13.42,13.35,13.35,221100.0,10.3481,10.3558,10.3018,10.3018,221100.0
2009-09-16 10:25:00,13.36,13.36,13.33,13.33,209600.0,10.3095,10.3095,10.2864,10.2864,209600.0
2009-09-16 10:30:00,13.34,13.35,13.31,13.32,325800.0,10.2941,10.3018,10.2709,10.2786,325800.0
2009-09-16 10:35:00,13.32,13.35,13.32,13.33,175200.0,10.2786,10.3018,10.2786,10.2864,175200.0
2009-09-16 10:40:00,13.32,13.35,13.31,13.35,132900.0,10.2786,10.3018,10.2709,10.3018,132900.0
2009-09-16 10:45:00,13.35,13.36,13.32,13.35,323500.0,10.3018,10.3095,10.2786,10.3018,323500.0
2009-09-16 10:50:00,13.35,13.37,13.35,13.36,89900.0,10.3018,10.3172,10.3018,10.3095,89900.0
2009-09-16 10:55:00,13.35,13.36,13.32,13.32,217800.0,10.3018,10.3095,10.2786,10.2786,217800.0
2009-09-16 11:00:00,13.32,13.33,13.32,13.32,69300.0,10.2786,10.2864,10.2786,10.2786,69300.0
2009-09-16 11:05:00,13.33,13.35,13.32,13.34,105900.0,10.2864,10.3018,10.2786,10.2941,105900.0
2009-09-16 11:10:00,13.34,13.36,13.34,13.36,94000.0,10.2941,10.3095,10.2941,10.3095,94000.0
2009-09-16 11:15:00,13.36,13.37,13.35,13.37,252800.0,10.3095,10.3172,10.3018,10.3172,252800.0
2009-09-16 11:20:00,13.37,13.37,13.35,13.36,246600.0,10.3172,10.3172,10.3018,10.3095,246600.0
2009-09-16 11:25:00,13.35,13.36,13.34,13.35,150100.0,10.3018,10.3095,10.2941,10.3018,150100.0
2009-09-16 11:30:00,13.34,13.38,13.34,13.38,111800.0,10.2941,10.3249,10.2941,10.3249,111800.0
2009-09-16 11:35:00,13.38,13.41,13.37,13.41,311900.0,10.3249,10.3481,10.3172,10.3481,311900.0
2009-09-16 11:40:00,13.41,13.44,13.4,13.42,328900.0,10.3481,10.3712,10.3404,10.3558,328900.0
2009-09-16 11:45:00,13.42,13.44,13.41,13.41,259800.0,10.3558,10.3712,10.3481,10.3481,259800.0
2009-09-16 11:50:00,13.41,13.43,13.41,13.42,200200.0,10.3481,10.3635,10.3481,10.3558,200200.0
2009-09-16 11:55:00,13.42,13.43,13.41,13.42,238300.0,10.3558,10.3635,10.3481,10.3558,238300.0
2009-09-16 12:00:00,13.41,13.43,13.39,13.42,410400.0,10.3481,10.3635,10.3327,10.3558,410400.0
2009-09-16 12:05:00,13.42,13.46,13.41,13.46,368300.0,10.3558,10.3867,10.3481,10.3867,368300.0
2009-09-16 12:10:00,13.46,13.48,13.45,13.48,119000.0,10.3867,10.4021,10.379,10.4021,119000.0
2009-09-16 12:15:00,13.48,13.48,13.44,13.44,277400.0,10.4021,10.4021,10.3712,10.3712,277400.0
2009-09-16 12:20:00,13.46,13.46,13.42,13.44,393000.0,10.3867,10.3867,10.3558,10.3712,393000.0
2009-09-16 12:25:00,13.44,13.47,13.43,13.44,304300.0,10.3712,10.3944,10.3635,10.3712,304300.0
2009-09-16 12:30:00,13.45,13.47,13.41,13.43,228100.0,10.379,10.3944,10.3481,10.3635,228100.0
2009-09-16 12:35:00,13.43,13.43,13.42,13.43,140100.0,10.3635,10.3635,10.3558,10.3635,140100.0
2009-09-16 12:40:00,13.42,13.43,13.39,13.4,313700.0,10.3558,10.3635,10.3327,10.3404,313700.0
2009-09-16 12:45:00,13.4,13.41,13.39,13.4,278900.0,10.3404,10.3481,10.3327,10.3404,278900.0
2009-09-16 12:50:00,13.39,13.41,13.38,13.4,894100.0,10.3327,10.3481,10.3249,10.3404,894100.0
2009-09-16 12:55:00,13.39,13.39,13.36,13.36,138900.0,10.3327,10.3327,10.3095,10.3095,138900.0
2009-09-16 13:00:00,13.36,13.38,13.36,13.36,404500.0,10.3095,10.3249,10.3095,10.3095,404500.0
2009-09-16 13:05:00,13.36,13.36,13.34,13.35,285100.0,10.3095,10.3095,10.2941,10.3018,285100.0
2009-09-16 13:10:00,13.35,13.35,13.34,13.34,168800.0,10.3018,10.3018,10.2941,10.2941,168800.0
2009-09-16 13:15:00,13.35,13.38,13.34,13.38,457900.0,10.3018,10.3249,10.2941,10.3249,457900.0
2009-09-16 13:20:00,13.38,13.42,13.37,13.42,426900.0,10.3249,10.3558,10.3172,10.3558,426900.0
2009-09-16 13:25:00,13.42,13.43,13.4,13.41,514700.0,10.3558,10.3635,10.3404,10.3481,514700.0
2009-09-16 13:30:00,13.4,13.42,13.39,13.39,160100.0,10.3404,10.3558,10.3327,10.3327,160100.0
2009-09-16 13:35:00,13.39,13.4,13.37,13.38,204000.0,10.3327,10.3404,10.3172,10.3249,204000.0
2009-09-16 13:40:00,13.37,13.4,13.37,13.39,84500.0,10.3172,10.3404,10.3172,10.3327,84500.0
2009-09-16 13:45:00,13.39,13.4,13.37,13.39,277100.0,10.3327,10.3404,10.3172,10.3327,277100.0
2009-09-16 13:50:00,13.39,13.39,13.38,13.38,88300.0,10.3327,10.3327,10.3249,10.3249,88300.0
2009-09-16 13:55:00,13.38,13.4,13.38,13.4,538100.0,10.3249,10.3404,10.3249,10.3404,538100.0
2009-09-16 14:00:00,13.39,13.4,13.38,13.39,207300.0,10.3327,10.3404,10.3249,10.3327,207300.0
2009-09-16 14:05:00,13.39,13.39,13.38,13.39,241200.0,10.3327,10.3327,10.3249,10.3327,241200.0
2009-09-16 14:10:00,13.39,13.39,13.37,13.37,106700.0,10.3327,10.3327,10.3172,10.3172,106700.0
2009-09-16 14:15:00,13.38,13.38,13.36,13.36,379200.0,10.3249,10.3249,10.3095,10.3095,379200.0
2009-09-16 14:20:00,13.37,13.39,13.36,13.38,340800.0,10.3172,10.3327,10.3095,10.3249,340800.0
2009-09-16 14:25:00,13.37,13.38,13.37,13.37,134600.0,10.3172,10.3249,10.3172,10.3172,134600.0
2009-09-16 14:30:00,13.38,13.38,13.34,13.35,246000.0,10.3249,10.3249,10.2941,10.3018,246000.0
2009-09-16 14:35:00,13.34,13.35,13.34,13.35,282600.0,10.2941,10.3018,10.2941,10.3018,282600.0
2009-09-16 14:40:00,13.35,13.35,13.31,13.31,278000.0,10.3018,10.3018,10.2709,10.2709,278000.0
2009-09-16 14:45:00,13.31,13.33,13.3,13.33,137900.0,10.2709,10.2864,10.2632,10.2864,137900.0
2009-09-16 14:50:00,13.33,13.34,13.32,13.33,439500.0,10.2864,10.2941,10.2786,10.2864,439500.0
2009-09-16 14:55:00,13.33,13.33,13.29,13.29,279400.0,10.2864,10.2864,10.2555,10.2555,279400.0
2009-09-16 15:00:00,13.29,13.33,13.29,13.33,230900.0,10.2555,10.2864,10.2555,10.2864,230900.0
2009-09-16 15:05:00,13.33,13.34,13.31,13.33,412400.0,10.2864,10.2941,10.2709,10.2864,412400.0
2009-09-16 15:10:00,13.32,13.33,13.31,13.32,342500.0,10.2786,10.2864,10.2709,10.2786,342500.0
2009-09-16 15:15:00,13.31,13.33,13.31,13.33,210800.0,10.2709,10.2864,10.2709,10.2864,210800.0
2009-09-16 15:20:00,13.32,13.36,13.32,13.35,198600.0,10.2786,10.3095,10.2786,10.3018,198600.0
2009-09-16 15:25:00,13.35,13.38,13.35,13.36,526700.0,10.3018,10.3249,10.3018,10.3095,526700.0
2009-09-16 15:30:00,13.35,13.36,13.34,13.34,420400.0,10.3018,10.3095,10.2941,10.2941,420400.0
2009-09-16 15:35:00,13.35,13.39,13.35,13.38,351200.0,10.3018,10.3327,10.3018,10.3249,351200.0
2009-09-16 15:40:00,13.39,13.4,13.38,13.4,446300.0,10.3327,10.3404,10.3249,10.3404,446300.0
2009-09-16 15:45:00,13.4,13.4,13.38,13.38,358000.0,10.3404,10.3404,10.3249,10.3249,358000.0
2009-09-16 15:50:00,13.37,13.42,13.37,13.41,1112100.0,10.3172,10.3558,10.3172,10.3481,1112100.0
2009-09-16 15:55:00,13.4,13.41,13.38,13.39,1118100.0,10.3404,10.3481,10.3249,10.3327,1118100.0
2009-09-17 09:30:00,13.31,13.36,13.3,13.3,330600.0,10.2709,10.3095,10.2632,10.2632,330600.0
2009-09-17 09:35:00,13.3,13.36,13.3,13.32,250400.0,10.2632,10.3095,10.2632,10.2786,250400.0
2009-09-17 09:40:00,13.32,13.32,13.25,13.28,241300.0,10.2786,10.2786,10.2246,10.2478,241300.0
2009-09-17 09:45:00,13.28,13.3,13.26,13.28,265300.0,10.2478,10.2632,10.2323,10.2478,265300.0
2009-09-17 09:50:00,13.28,13.3,13.26,13.29,249100.0,10.2478,10.2632,10.2323,10.2555,249100.0
2009-09-17 09:55:00,13.29,13.33,13.27,13.32,297400.0,10.2555,10.2864,10.2401,10.2786,297400.0
2009-09-17 10:00:00,13.32,13.35,13.27,13.29,445600.0,10.2786,10.3018,10.2401,10.2555,445600.0
2009-09-17 10:05:00,13.3,13.34,13.29,13.31,373000.0,10.2632,10.2941,10.2555,10.2709,373000.0
2009-09-17 10:10:00,13.31,13.36,13.31,13.35,276100.0,10.2709,10.3095,10.2709,10.3018,276100.0
2009-09-17 10:15:00,13.35,13.35,13.3,13.3,526800.0,10.3018,10.3018,10.2632,10.2632,526800.0
2009-09-17 10:20:00,13.3,13.32,13.27,13.28,533900.0,10.2632,10.2786,10.2401,10.2478,533900.0
2009-09-17 10:25:00,13.28,13.28,13.25,13.26,284900.0,10.2478,10.2478,10.2246,10.2323,284900.0
2009-09-17 10:30:00,13.27,13.29,13.23,13.27,536300.0,10.2401,10.2555,10.2092,10.2401,536300.0
2009-09-17 10:35:00,13.27,13.29,13.25,13.25,438700.0,10.2401,10.2555,10.2246,10.2246,438700.0
2009-09-17 10:40:00,13.26,13.26,13.2,13.2,292100.0,10.2323,10.2323,10.186,10.186,292100.0
2009-09-17 10:45:00,13.2,13.23,13.2,13.23,130800.0,10.186,10.2092,10.186,10.2092,130800.0
2009-09-17 10:50:00,13.23,13.26,13.22,13.23,241800.0,10.2092,10.2323,10.2015,10.2092,241800.0
2009-09-17 10:55:00,13.23,13.24,13.21,13.23,282900.0,10.2092,10.2169,10.1938,10.2092,282900.0
2009-09-17 11:00:00,13.23,13.26,13.22,13.24,187200.0,10.2092,10.2323,10.2015,10.2169,187200.0
2009-09-17 11:05:00,13.25,13.26,13.22,13.23,437200.0,10.2246,10.2323,10.2015,10.2092,437200.0
2009-09-17 11:10:00,13.24,13.25,13.22,13.22,202800.0,10.2169,10.2246,10.2015,10.2015,202800.0
2009-09-17 11:15:00,13.23,13.26,13.22,13.26,160700.0,10.2092,10.2323,10.2015,10.2323,160700.0
2009-09-17 11:20:00,13.26,13.27,13.25,13.25,120900.0,10.2323,10.2401,10.2246,10.2246,120900.0
2009-09-17 11:25:00,13.26,13.27,13.25,13.26,223200.0,10.2323,10.2401,10.2246,10.2323,223200.0
2009-09-17 11:30:00,13.26,13.27,13.25,13.25,149300.0,10.2323,10.2401,10.2246,10.2246,149300.0
2009-09-17 11:35:00,13.25,13.26,13.25,13.25,84900.0,10.2246,10.2323,10.2246,10.2246,84900.0
2009-09-17 11:40:00,13.25,13.26,13.25,13.25,61600.0,10.2246,10.2323,10.2246,10.2246,61600.0
2009-09-17 11:45:00,13.25,13.25,13.23,13.24,148500.0,10.2246,10.2246,10.2092,10.2169,148500.0
2009-09-17 11:50:00,13.24,13.25,13.2,13.2,320600.0,10.2169,10.2246,10.186,10.186,320600.0
2009-09-17 11:55:00,13.2,13.22,13.19,13.21,277900.0,10.186,10.2015,10.1783,10.1938,277900.0
2009-09-17 12:00:00,13.21,13.23,13.2,13.2,200500.0,10.1938,10.2092,10.186,10.186,200500.0
2009-09-17 12:05:00,13.2,13.22,13.2,13.21,209600.0,10.186,10.2015,10.186,10.1938,209600.0
2009-09-17 12:10:00,13.21,13.21,13.17,13.18,421700.0,10.1938,10.1938,10.1629,10.1706,421700.0
2009-09-17 12:15:00,13.17,13.19,13.16,13.16,128000.0,10.1629,10.1783,10.1552,10.1552,128000.0
2009-09-17 12:20:00,13.16,13.18,13.15,13.15,314700.0,10.1552,10.1706,10.1475,10.1475,314700.0
2009-09-17 12:25:00,13.15,13.16,13.13,13.15,857000.0,10.1475,10.1552,10.132,10.1475,857000.0
2009-09-17 12:30:00,13.15,13.18,13.14,13.17,305200.0,10.1475,10.1706,10.1397,10.1629,305200.0
2009-09-17 12:35:00,13.17,13.17,13.14,13.15,540900.0,10.1629,10.1629,10.1397,10.1475,540900.0
2009-09-17 12:40:00,13.15,13.15,13.1,13.11,322800.0,10.1475,10.1475,10.1089,10.1166,322800.0
2009-09-17 12:45:00,13.1,13.11,13.04,13.06,594300.0,10.1089,10.1166,10.0626,10.078,594300.0
2009-09-17 12:50:00,13.06,13.06,13.05,13.06,376600.0,10.078,10.078,10.0703,10.078,376600.0
2009-09-17 12:55:00,13.05,13.05,12.99,13.0,943800.0,10.0703,10.0703,10.024,10.0317,943800.0
2009-09-17 13:00:00,12.99,13.06,12.98,13.03,781000.0,10.024,10.078,10.0163,10.0549,781000.0
2009-09-17 13:05:00,13.02,13.03,12.99,13.0,660500.0,10.0471,10.0549,10.024,10.0317,660500.0
2009-09-17 13:10:00,13.0,13.02,12.99,13.0,731500.0,10.0317,10.0471,10.024,10.0317,731500.0
2009-09-17 13:15:00,12.99,13.0,12.97,12.98,736200.0,10.024,10.0317,10.0086,10.0163,736200.0
2009-09-17 13:20:00,12.97,12.99,12.95,12.98,464700.0,10.0086,10.024,9.9931,10.0163,464700.0
2009-09-17 13:25:00,12.97,13.0,12.96,12.97,412400.0,10.0086,10.0317,10.0008,10.0086,412400.0
2009-09-17 13:30:00,12.97,12.97,12.95,12.95,227500.0,10.0086,10.0086,9.9931,9.9931,227500.0
2009-09-17 13:35:00,12.96,12.96,12.92,12.92,561400.0,10.0008,10.0008,9.97,9.97,561400.0
2009-09-17 13:40:00,12.92,12.96,12.92,12.94,370300.0,9.97,10.0008,9.97,9.9854,370300.0
2009-09-17 13:45:00,12.94,12.98,12.94,12.97,447900.0,9.9854,10.0163,9.9854,10.0086,447900.0
2009-09-17 13:50:00,12.97,12.98,12.96,12.97,943200.0,10.0086,10.0163,10.0008,10.0086,943200.0
2009-09-17 13:55:00,12.97,12.98,12.96,12.96,413000.0,10.0086,10.0163,10.0008,10.0008,413000.0
2009-09-17 14:00:00,12.97,13.0,12.96,12.99,534400.0,10.0086,10.0317,10.0008,10.024,534400.0
2009-09-17 14:05:00,12.99,13.01,12.96,13.01,581800.0,10.024,10.0394,10.0008,10.0394,581800.0
2009-09-17 14:10:00,13.01,13.04,12.99,13.01,817300.0,10.0394,10.0626,10.024,10.0394,817300.0
2009-09-17 14:15:00,13.02,13.05,13.01,13.04,520700.0,10.0471,10.0703,10.0394,10.0626,520700.0
2009-09-17 14:20:00,13.03,13.04,13.0,13.04,397900.0,10.0549,10.0626,10.0317,10.0626,397900.0
2009-09-17 14:25:00,13.05,13.08,13.04,13.08,337700.0,10.0703,10.0934,10.0626,10.0934,337700.0
2009-09-17 14:30:00,13.07,13.11,13.07,13.08,544400.0,10.0857,10.1166,10.0857,10.0934,544400.0
2009-09-17 14:35:00,13.08,13.1,13.07,13.09,305100.0,10.0934,10.1089,10.0857,10.1012,305100.0
2009-09-17 14:40:00,13.09,13.13,13.09,13.13,171700.0,10.1012,10.132,10.1012,10.132,171700.0
2009-09-17 14:45:00,13.13,13.15,13.11,13.15,334600.0,10.132,10.1475,10.1166,10.1475,334600.0
2009-09-17 14:50:00,13.15,13.15,13.09,13.09,502600.0,10.1475,10.1475,10.1012,10.1012,502600.0
2009-09-17 14:55:00,13.09,13.1,13.08,13.08,222000.0,10.1012,10.1089,10.0934,10.0934,222000.0
2009-09-17 15:00:00,13.08,13.09,13.04,13.05,330600.0,10.0934,10.1012,10.0626,10.0703,330600.0
2009-09-17 15:05:00,13.05,13.07,13.04,13.05,250300.0,10.0703,10.0857,10.0626,10.0703,250300.0
2009-09-17 15:10:00,13.05,13.06,13.04,13.04,229700.0,10.0703,10.078,10.0626,10.0626,229700.0
2009-09-17 15:15:00,13.05,13.05,13.02,13.02,258000.0,10.0703,10.0703,10.0471,10.0471,258000.0
2009-09-17 15:20:00,13.03,13.05,13.01,13.04,495000.0,10.0549,10.0703,10.0394,10.0626,495000.0
2009-09-17 15:25:00,13.04,13.07,13.03,13.07,417400.0,10.0626,10.0857,10.0549,10.0857,417400.0
2009-09-17 15:30:00,13.07,13.08,13.05,13.05,235100.0,10.0857,10.0934,10.0703,10.0703,235100.0
2009-09-17 15:35:00,13.06,13.09,13.05,13.09,289500.0,10.078,10.1012,10.0703,10.1012,289500.0
2009-09-17 15:40:00,13.09,13.09,13.02,13.02,538600.0,10.1012,10.1012,10.0471,10.0471,538600.0
2009-09-17 15:45:00,13.03,13.03,13.02,13.02,135800.0,10.0549,10.0549,10.0471,10.0471,135800.0
2009-09-17 15:50:00,13.02,13.05,13.01,13.02,719700.0,10.0471,10.0703,10.0394,10.0471,719700.0
2009-09-17 15:55:00,13.02,13.04,13.01,13.02,1550100.0,10.0471,10.0626,10.0394,10.0471,1550100.0
2009-09-18 09:30:00,13.05,13.14,13.0,13.08,3788500.0,10.0703,10.1397,10.0317,10.0934,3788500.0
2009-09-18 09:35:00,13.08,13.19,13.07,13.11,735800.0,10.0934,10.1783,10.0857,10.1166,735800.0
2009-09-18 09:40:00,13.11,13.11,13.03,13.07,641000.0,10.1166,10.1166,10.0549,10.0857,641000.0
2009-09-18 09:45:00,13.07,13.12,13.04,13.11,639700.0,10.0857,10.1243,10.0626,10.1166,639700.0
2009-09-18 09:50:00,13.11,13.11,13.06,13.08,291200.0,10.1166,10.1166,10.078,10.0934,291200.0
2009-09-18 09:55:00,13.09,13.12,13.05,13.05,511000.0,10.1012,10.1243,10.0703,10.0703,511000.0
2009-09-18 10:00:00,13.05,13.07,13.02,13.02,346900.0,10.0703,10.0857,10.0471,10.0471,346900.0
2009-09-18 10:05:00,13.03,13.03,12.95,12.98,431000.0,10.0549,10.0549,9.9931,10.0163,431000.0
2009-09-18 10:10:00,12.99,13.04,12.98,13.04,187000.0,10.024,10.0626,10.0163,10.0626,187000.0
2009-09-18 10:15:00,13.03,13.06,13.0,13.0,377700.0,10.0549,10.078,10.0317,10.0317,377700.0
2009-09-18 10:20:00,13.0,13.02,13.0,13.01,257200.0,10.0317,10.0471,10.0317,10.0394,257200.0
2009-09-18 10:25:00,13.01,13.03,13.0,13.02,330200.0,10.0394,10.0549,10.0317,10.0471,330200.0
2009-09-18 10:30:00,13.03,13.07,13.01,13.06,199700.0,10.0549,10.0857,10.0394,10.078,199700.0
2009-09-18 10:35:00,13.06,13.07,13.04,13.05,257400.0,10.078,10.0857,10.0626,10.0703,257400.0
2009-09-18 10:40:00,13.06,13.09,13.06,13.09,129600.0,10.078,10.1012,10.078,10.1012,129600.0
2009-09-18 10:45:00,13.09,13.09,13.03,13.05,256700.0,10.1012,10.1012,10.0549,10.0703,256700.0
2009-09-18 10:50:00,13.05,13.07,13.04,13.07,182800.0,10.0703,10.0857,10.0626,10.0857,182800.0
2009-09-18 10:55:00,13.07,13.1,13.06,13.07,360800.0,10.0857,10.1089,10.078,10.0857,360800.0
2009-09-18 11:00:00,13.08,13.09,13.04,13.04,179500.0,10.0934,10.1012,10.0626,10.0626,179500.0
2009-09-18 11:05:00,13.04,13.05,13.03,13.03,111500.0,10.0626,10.0703,10.0549,10.0549,111500.0
2009-09-18 11:10:00,13.04,13.08,13.03,13.07,218100.0,10.0626,10.0934,10.0549,10.0857,218100.0
2009-09-18 11:15:00,13.08,13.08,13.04,13.05,151900.0,10.0934,10.0934,10.0626,10.0703,151900.0
2009-09-18 11:20:00,13.05,13.06,13.04,13.05,122400.0,10.0703,10.078,10.0626,10.0703,122400.0
2009-09-18 11:25:00,13.04,13.06,13.04,13.04,115500.0,10.0626,10.078,10.0626,10.0626,115500.0
2009-09-18 11:30:00,13.04,13.05,13.03,13.03,185400.0,10.0626,10.0703,10.0549,10.0549,185400.0
2009-09-18 11:35:00,13.04,13.05,13.02,13.03,165600.0,10.0626,10.0703,10.0471,10.0549,165600.0
2009-09-18 11:40:00,13.02,13.06,13.02,13.02,247100.0,10.0471,10.078,10.0471,10.0471,247100.0
2009-09-18 11:45:00,13.02,13.03,13.01,13.01,124500.0,10.0471,10.0549,10.0394,10.0394,124500.0
2009-09-18 11:50:00,13.02,13.02,13.01,13.01,57800.0,10.0471,10.0471,10.0394,10.0394,57800.0
2009-09-18 11:55:00,13.02,13.03,13.0,13.01,256500.0,10.0471,10.0549,10.0317,10.0394,256500.0
2009-09-18 12:00:00,13.01,13.01,12.99,13.0,166700.0,10.0394,10.0394,10.024,10.0317,166700.0
2009-09-18 12:05:00,13.01,13.01,12.99,13.0,159100.0,10.0394,10.0394,10.024,10.0317,159100.0
2009-09-18 12:10:00,13.0,13.01,12.99,12.99,183900.0,10.0317,10.0394,10.024,10.024,183900.0
2009-09-18 12:15:00,12.99,13.01,12.98,13.01,82700.0,10.024,10.0394,10.0163,10.0394,82700.0
2009-09-18 12:20:00,13.01,13.01,12.98,12.98,67500.0,10.0394,10.0394,10.0163,10.0163,67500.0
2009-09-18 12:25:00,12.99,12.99,12.98,12.99,33600.0,10.024,10.024,10.0163,10.024,33600.0
2009-09-18 12:30:00,12.98,13.0,12.98,12.99,56800.0,10.0163,10.0317,10.0163,10.024,56800.0
2009-09-18 12:35:00,13.0,13.01,12.99,13.0,129600.0,10.0317,10.0394,10.024,10.0317,129600.0
2009-09-18 12:40:00,13.0,13.0,12.99,13.0,150400.0,10.0317,10.0317,10.024,10.0317,150400.0
2009-09-18 12:45:00,12.99,13.0,12.99,12.99,65400.0,10.024,10.0317,10.024,10.024,65400.0
2009-09-18 12:50:00,13.0,13.01,12.99,13.0,76700.0,10.0317,10.0394,10.024,10.0317,76700.0
2009-09-18 12:55:00,12.99,13.02,12.99,13.02,150900.0,10.024,10.0471,10.024,10.0471,150900.0
2009-09-18 13:00:00,13.02,13.03,12.99,13.0,253200.0,10.0471,10.0549,10.024,10.0317,253200.0
2009-09-18 13:05:00,13.0,13.0,12.99,13.0,89200.0,10.0317,10.0317,10.024,10.0317,89200.0
2009-09-18 13:10:00,13.0,13.02,12.99,13.01,114300.0,10.0317,10.0471,10.024,10.0394,114300.0
2009-09-18 13:15:00,13.01,13.02,13.0,13.01,234800.0,10.0394,10.0471,10.0317,10.0394,234800.0
2009-09-18 13:20:00,13.0,13.04,13.0,13.04,145400.0,10.0317,10.0626,10.0317,10.0626,145400.0
2009-09-18 13:25:00,13.04,13.05,13.03,13.04,343000.0,10.0626,10.0703,10.0549,10.0626,343000.0
2009-09-18 13:30:00,13.04,13.06,13.03,13.06,91100.0,10.0626,10.078,10.0549,10.078,91100.0
2009-09-18 13:35:00,13.05,13.06,13.04,13.05,118600.0,10.0703,10.078,10.0626,10.0703,118600.0
2009-09-18 13:40:00,13.05,13.06,13.04,13.06,230500.0,10.0703,10.078,10.0626,10.078,230500.0
2009-09-18 13:45:00,13.06,13.1,13.06,13.09,192100.0,10.078,10.1089,10.078,10.1012,192100.0
2009-09-18 13:50:00,13.08,13.08,13.06,13.07,289800.0,10.0934,10.0934,10.078,10.0857,289800.0
2009-09-18 13:55:00,13.07,13.09,13.06,13.08,375300.0,10.0857,10.1012,10.078,10.0934,375300.0
2009-09-18 14:00:00,13.08,13.08,13.06,13.08,145900.0,10.0934,10.0934,10.078,10.0934,145900.0
2009-09-18 14:05:00,13.07,13.08,13.06,13.06,206600.0,10.0857,10.0934,10.078,10.078,206600.0
2009-09-18 14:10:00,13.06,13.09,13.06,13.08,169500.0,10.078,10.1012,10.078,10.0934,169500.0
2009-09-18 14:15:00,13.09,13.1,13.09,13.1,155200.0,10.1012,10.1089,10.1012,10.1089,155200.0
2009-09-18 14:20:00,13.1,13.13,13.09,13.13,360100.0,10.1089,10.132,10.1012,10.132,360100.0
2009-09-18 14:25:00,13.12,13.13,13.09,13.1,138500.0,10.1243,10.132,10.1012,10.1089,138500.0
2009-09-18 14:30:00,13.09,13.1,13.04,13.06,294300.0,10.1012,10.1089,10.0626,10.078,294300.0
2009-09-18 14:35:00,13.06,13.07,13.05,13.06,153900.0,10.078,10.0857,10.0703,10.078,153900.0
2009-09-18 14:40:00,13.06,13.07,13.06,13.06,124400.0,10.078,10.0857,10.078,10.078,124400.0
2009-09-18 14:45:00,13.07,13.09,13.06,13.08,281500.0,10.0857,10.1012,10.078,10.0934,281500.0
2009-09-18 14:50:00,13.08,13.1,13.08,13.1,106500.0,10.0934,10.1089,10.0934,10.1089,106500.0
2009-09-18 14:55:00,13.1,13.1,13.09,13.09,17800.0,10.1089,10.1089,10.1012,10.1012,17800.0
2009-09-18 15:00:00,13.09,13.1,13.09,13.1,107100.0,10.1012,10.1089,10.1012,10.1089,107100.0
2009-09-18 15:05:00,13.09,13.11,13.09,13.11,80300.0,10.1012,10.1166,10.1012,10.1166,80300.0
2009-09-18 15:10:00,13.11,13.12,13.1,13.12,92500.0,10.1166,10.1243,10.1089,10.1243,92500.0
2009-09-18 15:15:00,13.12,13.12,13.07,13.08,320500.0,10.1243,10.1243,10.0857,10.0934,320500.0
2009-09-18 15:20:00,13.08,13.08,13.05,13.06,290700.0,10.0934,10.0934,10.0703,10.078,290700.0
2009-09-18 15:25:00,13.06,13.08,13.05,13.08,199800.0,10.078,10.0934,10.0703,10.0934,199800.0
2009-09-18 15:30:00,13.08,13.09,13.06,13.07,187100.0,10.0934,10.1012,10.078,10.0857,187100.0
2009-09-18 15:35:00,13.07,13.08,13.06,13.07,121300.0,10.0857,10.0934,10.078,10.0857,121300.0
2009-09-18 15:40:00,13.06,13.08,13.05,13.07,482300.0,10.078,10.0934,10.0703,10.0857,482300.0
2009-09-18 15:45:00,13.07,13.08,13.05,13.05,232700.0,10.0857,10.0934,10.0703,10.0703,232700.0
2009-09-18 15:50:00,13.06,13.08,13.04,13.04,766700.0,10.078,10.0934,10.0626,10.0626,766700.0
2009-09-18 15:55:00,13.04,13.04,13.03,13.03,861800.0,10.0626,10.0626,10.0549,10.0549,861800.0
2009-09-21 09:30:00,12.85,12.86,12.74,12.75,1852500.0,9.916,9.9237,9.8311,9.8388,1852500.0
2009-09-21 09:35:00,12.75,12.76,12.6,12.72,1558600.0,9.8388,9.8465,9.723,9.8156,1558600.0
2009-09-21 09:40:00,12.72,12.8,12.72,12.77,1120100.0,9.8156,9.8774,9.8156,9.8542,1120100.0
2009-09-21 09:45:00,12.78,12.83,12.74,12.81,851100.0,9.8619,9.9005,9.8311,9.8851,851100.0
2009-09-21 09:50:00,12.8,12.83,12.78,12.82,568600.0,9.8774,9.9005,9.8619,9.8928,568600.0
2009-09-21 09:55:00,12.82,12.83,12.76,12.79,1041600.0,9.8928,9.9005,9.8465,9.8697,1041600.0
2009-09-21 10:00:00,12.79,12.8,12.75,12.76,814900.0,9.8697,9.8774,9.8388,9.8465,814900.0
2009-09-21 10:05:00,12.76,12.79,12.75,12.76,908600.0,9.8465,9.8697,9.8388,9.8465,908600.0
2009-09-21 10:10:00,12.76,12.77,12.74,12.75,693200.0,9.8465,9.8542,9.8311,9.8388,693200.0
2009-09-21 10:15:00,12.75,12.76,12.7,12.7,871000.0,9.8388,9.8465,9.8002,9.8002,871000.0
2009-09-21 10:20:00,12.7,12.8,12.7,12.78,580500.0,9.8002,9.8774,9.8002,9.8619,580500.0
2009-09-21 10:25:00,12.79,12.79,12.73,12.75,1043900.0,9.8697,9.8697,9.8234,9.8388,1043900.0
2009-09-21 10:30:00,12.75,12.75,12.64,12.65,499800.0,9.8388,9.8388,9.7539,9.7616,499800.0
2009-09-21 10:35:00,12.65,12.65,12.61,12.62,576400.0,9.7616,9.7616,9.7308,9.7385,576400.0
2009-09-21 10:40:00,12.63,12.65,12.58,12.6,709200.0,9.7462,9.7616,9.7076,9.723,709200.0
2009-09-21 10:45:00,12.6,12.64,12.59,12.62,302500.0,9.723,9.7539,9.7153,9.7385,302500.0
2009-09-21 10:50:00,12.62,12.64,12.62,12.63,595900.0,9.7385,9.7539,9.7385,9.7462,595900.0
2009-09-21 10:55:00,12.63,12.66,12.62,12.66,762400.0,9.7462,9.7693,9.7385,9.7693,762400.0
2009-09-21 11:00:00,12.66,12.67,12.64,12.65,425500.0,9.7693,9.7771,9.7539,9.7616,425500.0
2009-09-21 11:05:00,12.66,12.67,12.64,12.66,1004700.0,9.7693,9.7771,9.7539,9.7693,1004700.0
2009-09-21 11:10:00,12.66,12.68,12.65,12.66,286800.0,9.7693,9.7848,9.7616,9.7693,286800.0
2009-09-21 11:15:00,12.66,12.72,12.65,12.72,627100.0,9.7693,9.8156,9.7616,9.8156,627100.0
2009-09-21 11:20:00,12.72,12.73,12.68,12.7,918300.0,9.8156,9.8234,9.7848,9.8002,918300.0
2009-09-21 11:25:00,12.7,12.71,12.67,12.67,460400.0,9.8002,9.8079,9.7771,9.7771,460400.0
2009-09-21 11:30:00,12.67,12.68,12.65,12.65,820100.0,9.7771,9.7848,9.7616,9.7616,820100.0
2009-09-21 11:35:00,12.65,12.68,12.62,12.63,623700.0,9.7616,9.7848,9.7385,9.7462,623700.0
2009-09-21 11:40:00,12.63,12.63,12.57,12.59,799400.0,9.7462,9.7462,9.6999,9.7153,799400.0
2009-09-21 11:45:00,12.59,12.62,12.57,12.62,514600.0,9.7153,9.7385,9.6999,9.7385,514600.0
2009-09-21 11:50:00,12.62,12.65,12.61,12.65,208600.0,9.7385,9.7616,9.7308,9.7616,208600.0
2009-09-21 11:55:00,12.65,12.67,12.65,12.65,217500.0,9.7616,9.7771,9.7616,9.7616,217500.0
2009-09-21 12:00:00,12.66,12.66,12.62,12.62,467600.0,9.7693,9.7693,9.7385,9.7385,467600.0
2009-09-21 12:05:00,12.62,12.63,12.6,12.6,129100.0,9.7385,9.7462,9.723,9.723,129100.0
2009-09-21 12:10:00,12.6,12.62,12.6,12.62,264200.0,9.723,9.7385,9.723,9.7385,264200.0
2009-09-21 12:15:00,12.62,12.62,12.56,12.57,459200.0,9.7385,9.7385,9.6922,9.6999,459200.0
2009-09-21 12:20:00,12.57,12.6,12.56,12.58,249700.0,9.6999,9.723,9.6922,9.7076,249700.0
2009-09-21 12:25:00,12.57,12.6,12.57,12.6,305500.0,9.6999,9.723,9.6999,9.723,305500.0
2009-09-21 12:30:00,12.6,12.6,12.57,12.58,274900.0,9.723,9.723,9.6999,9.7076,274900.0
2009-09-21 12:35:00,12.57,12.59,12.57,12.59,147700.0,9.6999,9.7153,9.6999,9.7153,147700.0
2009-09-21 12:40:00,12.59,12.6,12.58,12.6,171800.0,9.7153,9.723,9.7076,9.723,171800.0
2009-09-21 12:45:00,12.6,12.6,12.59,12.6,72800.0,9.723,9.723,9.7153,9.723,72800.0
2009-09-21 12:50:00,12.59,12.6,12.57,12.59,264200.0,9.7153,9.723,9.6999,9.7153,264200.0
2009-09-21 12:55:00,12.59,12.62,12.58,12.6,234800.0,9.7153,9.7385,9.7076,9.723,234800.0
2009-09-21 13:00:00,12.6,12.6,12.59,12.6,32100.0,9.723,9.723,9.7153,9.723,32100.0
2009-09-21 13:05:00,12.59,12.6,12.57,12.58,240500.0,9.7153,9.723,9.6999,9.7076,240500.0
2009-09-21 13:10:00,12.58,12.59,12.57,12.58,235700.0,9.7076,9.7153,9.6999,9.7076,235700.0
2009-09-21 13:15:00,12.58,12.59,12.58,12.59,65300.0,9.7076,9.7153,9.7076,9.7153,65300.0
2009-09-21 13:20:00,12.58,12.61,12.58,12.61,542000.0,9.7076,9.7308,9.7076,9.7308,542000.0
2009-09-21 13:25:00,12.61,12.61,12.6,12.61,36400.0,9.7308,9.7308,9.723,9.7308,36400.0
2009-09-21 13:30:00,12.61,12.64,12.6,12.64,362900.0,9.7308,9.7539,9.723,9.7539,362900.0
2009-09-21 13:35:00,12.64,12.65,12.63,12.65,131300.0,9.7539,9.7616,9.7462,9.7616,131300.0
2009-09-21 13:40:00,12.64,12.65,12.61,12.64,310600.0,9.7539,9.7616,9.7308,9.7539,310600.0
2009-09-21 13:45:00,12.64,12.64,12.63,12.64,115500.0,9.7539,9.7539,9.7462,9.7539,115500.0
2009-09-21 13:50:00,12.63,12.65,12.63,12.64,244900.0,9.7462,9.7616,9.7462,9.7539,244900.0
2009-09-21 13:55:00,12.64,12.65,12.63,12.64,189100.0,9.7539,9.7616,9.7462,9.7539,189100.0
2009-09-21 14:00:00,12.64,12.65,12.63,12.64,203800.0,9.7539,9.7616,9.7462,9.7539,203800.0
2009-09-21 14:05:00,12.64,12.65,12.62,12.63,354200.0,9.7539,9.7616,9.7385,9.7462,354200.0
2009-09-21 14:10:00,12.62,12.65,12.61,12.65,146300.0,9.7385,9.7616,9.7308,9.7616,146300.0
2009-09-21 14:15:00,12.64,12.67,12.64,12.67,316500.0,9.7539,9.7771,9.7539,9.7771,316500.0
2009-09-21 14:20:00,12.67,12.68,12.66,12.67,302000.0,9.7771,9.7848,9.7693,9.7771,302000.0
2009-09-21 14:25:00,12.67,12.7,12.67,12.7,449200.0,9.7771,9.8002,9.7771,9.8002,449200.0
2009-09-21 14:30:00,12.7,12.72,12.69,12.7,286300.0,9.8002,9.8156,9.7925,9.8002,286300.0
2009-09-21 14:35:00,12.7,12.71,12.65,12.69,664000.0,9.8002,9.8079,9.7616,9.7925,664000.0
2009-09-21 14:40:00,12.69,12.7,12.69,12.7,126900.0,9.7925,9.8002,9.7925,9.8002,126900.0
2009-09-21 14:45:00,12.7,12.72,12.69,12.7,1436900.0,9.8002,9.8156,9.7925,9.8002,1436900.0
2009-09-21 14:50:00,12.7,12.71,12.66,12.7,603200.0,9.8002,9.8079,9.7693,9.8002,603200.0
2009-09-21 14:55:00,12.7,12.7,12.67,12.68,809200.0,9.8002,9.8002,9.7771,9.7848,809200.0
2009-09-21 15:00:00,12.68,12.69,12.68,12.69,163500.0,9.7848,9.7925,9.7848,9.7925,163500.0
2009-09-21 15:05:00,12.69,12.7,12.68,12.69,169300.0,9.7925,9.8002,9.7848,9.7925,169300.0
2009-09-21 15:10:00,12.7,12.7,12.69,12.69,44000.0,9.8002,9.8002,9.7925,9.7925,44000.0
2009-09-21 15:15:00,12.7,12.73,12.69,12.69,879600.0,9.8002,9.8234,9.7925,9.7925,879600.0
2009-09-21 15:20:00,12.69,12.7,12.69,12.69,292400.0,9.7925,9.8002,9.7925,9.7925,292400.0
2009-09-21 15:25:00,12.69,12.7,12.67,12.67,527800.0,9.7925,9.8002,9.7771,9.7771,527800.0
2009-09-21 15:30:00,12.67,12.69,12.66,12.66,682200.0,9.7771,9.7925,9.7693,9.7693,682200.0
2009-09-21 15:35:00,12.66,12.67,12.65,12.65,484300.0,9.7693,9.7771,9.7616,9.7616,484300.0
2009-09-21 15:40:00,12.65,12.66,12.64,12.65,379500.0,9.7616,9.7693,9.7539,9.7616,379500.0
2009-09-21 15:45:00,12.65,12.65,12.61,12.61,1111100.0,9.7616,9.7616,9.7308,9.7308,1111100.0
2009-09-21 15:50:00,12.61,12.63,12.61,12.63,1179600.0,9.7308,9.7462,9.7308,9.7462,1179600.0
2009-09-21 15:55:00,12.62,12.68,12.62,12.66,2699700.0,9.7385,9.7848,9.7385,9.7693,2699700.0
2009-09-22 09:30:00,12.85,12.93,12.83,12.89,1051500.0,9.916,9.9777,9.9005,9.9468,1051500.0
2009-09-22 09:35:00,12.9,12.92,12.86,12.9,736100.0,9.9545,9.97,9.9237,9.9545,736100.0
2009-09-22 09:40:00,12.9,13.02,12.9,13.0,1101200.0,9.9545,10.0471,9.9545,10.0317,1101200.0
2009-09-22 09:45:00,13.0,13.01,12.96,12.96,536800.0,10.0317,10.0394,10.0008,10.0008,536800.0
2009-09-22 09:50:00,12.96,13.08,12.96,13.08,575200.0,10.0008,10.0934,10.0008,10.0934,575200.0
2009-09-22 09:55:00,13.08,13.09,13.04,13.06,815800.0,10.0934,10.1012,10.0626,10.078,815800.0
2009-09-22 10:00:00,13.07,13.07,12.97,13.0,1201100.0,10.0857,10.0857,10.0086,10.0317,1201100.0
2009-09-22 10:05:00,13.0,13.05,12.96,13.05,890100.0,10.0317,10.0703,10.0008,10.0703,890100.0
2009-09-22 10:10:00,13.05,13.05,13.0,13.04,531300.0,10.0703,10.0703,10.0317,10.0626,531300.0
2009-09-22 10:15:00,13.03,13.07,13.02,13.05,374600.0,10.0549,10.0857,10.0471,10.0703,374600.0
2009-09-22 10:20:00,13.05,13.09,13.03,13.08,490300.0,10.0703,10.1012,10.0549,10.0934,490300.0
2009-09-22 10:25:00,13.09,13.12,13.08,13.08,704000.0,10.1012,10.1243,10.0934,10.0934,704000.0
2009-09-22 10:30:00,13.09,13.09,13.03,13.06,584600.0,10.1012,10.1012,10.0549,10.078,584600.0
2009-09-22 10:35:00,13.06,13.09,13.01,13.03,414700.0,10.078,10.1012,10.0394,10.0549,414700.0
2009-09-22 10:40:00,13.04,13.09,13.03,13.09,267600.0,10.0626,10.1012,10.0549,10.1012,267600.0
2009-09-22 10:45:00,13.09,13.11,13.08,13.1,554900.0,10.1012,10.1166,10.0934,10.1089,554900.0
2009-09-22 10:50:00,13.1,13.11,13.08,13.11,335900.0,10.1089,10.1166,10.0934,10.1166,335900.0
2009-09-22 10:55:00,13.11,13.14,13.1,13.11,412700.0,10.1166,10.1397,10.1089,10.1166,412700.0
2009-09-22 11:00:00,13.11,13.13,13.1,13.13,212800.0,10.1166,10.132,10.1089,10.132,212800.0
2009-09-22 11:05:00,13.12,13.16,13.11,13.14,695500.0,10.1243,10.1552,10.1166,10.1397,695500.0
2009-09-22 11:10:00,13.14,13.18,13.14,13.16,481400.0,10.1397,10.1706,10.1397,10.1552,481400.0
2009-09-22 11:15:00,13.15,13.2,13.15,13.2,427900.0,10.1475,10.186,10.1475,10.186,427900.0
2009-09-22 11:20:00,13.2,13.21,13.15,13.16,339500.0,10.186,10.1938,10.1475,10.1552,339500.0
2009-09-22 11:25:00,13.15,13.19,13.14,13.14,256200.0,10.1475,10.1783,10.1397,10.1397,256200.0
2009-09-22 11:30:00,13.14,13.17,13.14,13.16,188500.0,10.1397,10.1629,10.1397,10.1552,188500.0
2009-09-22 11:35:00,13.16,13.19,13.14,13.19,604000.0,10.1552,10.1783,10.1397,10.1783,604000.0
2009-09-22 11:40:00,13.19,13.19,13.16,13.16,294400.0,10.1783,10.1783,10.1552,10.1552,294400.0
2009-09-22 11:45:00,13.16,13.17,13.15,13.17,170800.0,10.1552,10.1629,10.1475,10.1629,170800.0
2009-09-22 11:50:00,13.17,13.17,13.16,13.16,82300.0,10.1629,10.1629,10.1552,10.1552,82300.0
2009-09-22 11:55:00,13.16,13.18,13.16,13.18,72200.0,10.1552,10.1706,10.1552,10.1706,72200.0
2009-09-22 12:00:00,13.17,13.22,13.17,13.22,198600.0,10.1629,10.2015,10.1629,10.2015,198600.0
2009-09-22 12:05:00,13.21,13.22,13.18,13.18,140500.0,10.1938,10.2015,10.1706,10.1706,140500.0
2009-09-22 12:10:00,13.18,13.19,13.16,13.17,371700.0,10.1706,10.1783,10.1552,10.1629,371700.0
2009-09-22 12:15:00,13.16,13.17,13.15,13.15,249700.0,10.1552,10.1629,10.1475,10.1475,249700.0
2009-09-22 12:20:00,13.16,13.16,13.15,13.15,193900.0,10.1552,10.1552,10.1475,10.1475,193900.0
2009-09-22 12:25:00,13.15,13.16,13.15,13.15,264900.0,10.1475,10.1552,10.1475,10.1475,264900.0
2009-09-22 12:30:00,13.16,13.19,13.14,13.18,484300.0,10.1552,10.1783,10.1397,10.1706,484300.0
2009-09-22 12:35:00,13.16,13.16,13.13,13.14,189800.0,10.1552,10.1552,10.132,10.1397,189800.0
2009-09-22 12:40:00,13.14,13.14,13.09,13.1,377000.0,10.1397,10.1397,10.1012,10.1089,377000.0
2009-09-22 12:45:00,13.1,13.11,13.07,13.09,297800.0,10.1089,10.1166,10.0857,10.1012,297800.0
2009-09-22 12:50:00,13.09,13.12,13.08,13.12,453900.0,10.1012,10.1243,10.0934,10.1243,453900.0
2009-09-22 12:55:00,13.11,13.12,13.09,13.1,125100.0,10.1166,10.1243,10.1012,10.1089,125100.0
2009-09-22 13:00:00,13.1,13.14,13.08,13.12,441300.0,10.1089,10.1397,10.0934,10.1243,441300.0
2009-09-22 13:05:00,13.11,13.15,13.11,13.15,202200.0,10.1166,10.1475,10.1166,10.1475,202200.0
2009-09-22 13:10:00,13.15,13.17,13.1,13.12,310100.0,10.1475,10.1629,10.1089,10.1243,310100.0
2009-09-22 13:15:00,13.11,13.15,13.11,13.12,223400.0,10.1166,10.1475,10.1166,10.1243,223400.0
2009-09-22 13:20:00,13.12,13.13,13.1,13.12,242900.0,10.1243,10.132,10.1089,10.1243,242900.0
2009-09-22 13:25:00,13.13,13.14,13.11,13.12,192900.0,10.132,10.1397,10.1166,10.1243,192900.0
2009-09-22 13:30:00,13.12,13.13,13.11,13.13,116300.0,10.1243,10.132,10.1166,10.132,116300.0
2009-09-22 13:35:00,13.13,13.13,13.1,13.1,223100.0,10.132,10.132,10.1089,10.1089,223100.0
2009-09-22 13:40:00,13.11,13.11,13.09,13.09,331600.0,10.1166,10.1166,10.1012,10.1012,331600.0
2009-09-22 13:45:00,13.09,13.12,13.09,13.11,151600.0,10.1012,10.1243,10.1012,10.1166,151600.0
2009-09-22 13:50:00,13.11,13.12,13.1,13.11,75200.0,10.1166,10.1243,10.1089,10.1166,75200.0
2009-09-22 13:55:00,13.11,13.12,13.1,13.12,108800.0,10.1166,10.1243,10.1089,10.1243,108800.0
2009-09-22 14:00:00,13.12,13.15,13.12,13.13,175800.0,10.1243,10.1475,10.1243,10.132,175800.0
2009-09-22 14:05:00,13.13,13.14,13.12,13.12,49200.0,10.132,10.1397,10.1243,10.1243,49200.0
2009-09-22 14:10:00,13.13,13.14,13.12,13.13,110000.0,10.132,10.1397,10.1243,10.132,110000.0
2009-09-22 14:15:00,13.13,13.16,13.13,13.15,257500.0,10.132,10.1552,10.132,10.1475,257500.0
2009-09-22 14:20:00,13.16,13.17,13.15,13.16,215300.0,10.1552,10.1629,10.1475,10.1552,215300.0
2009-09-22 14:25:00,13.17,13.17,13.16,13.17,123000.0,10.1629,10.1629,10.1552,10.1629,123000.0
2009-09-22 14:30:00,13.17,13.19,13.16,13.17,257800.0,10.1629,10.1783,10.1552,10.1629,257800.0
2009-09-22 14:35:00,13.17,13.17,13.13,13.14,290900.0,10.1629,10.1629,10.132,10.1397,290900.0
2009-09-22 14:40:00,13.15,13.19,13.14,13.18,261500.0,10.1475,10.1783,10.1397,10.1706,261500.0
2009-09-22 14:45:00,13.18,13.19,13.18,13.18,221200.0,10.1706,10.1783,10.1706,10.1706,221200.0
2009-09-22 14:50:00,13.18,13.2,13.18,13.19,339400.0,10.1706,10.186,10.1706,10.1783,339400.0
2009-09-22 14:55:00,13.19,13.27,13.19,13.26,767800.0,10.1783,10.2401,10.1783,10.2323,767800.0
2009-09-22 15:00:00,13.26,13.27,13.2,13.22,282200.0,10.2323,10.2401,10.186,10.2015,282200.0
2009-09-22 15:05:00,13.22,13.23,13.21,13.22,189600.0,10.2015,10.2092,10.1938,10.2015,189600.0
2009-09-22 15:10:00,13.22,13.23,13.21,13.22,295700.0,10.2015,10.2092,10.1938,10.2015,295700.0
2009-09-22 15:15:00,13.21,13.26,13.21,13.23,407400.0,10.1938,10.2323,10.1938,10.2092,407400.0
2009-09-22 15:20:00,13.23,13.28,13.23,13.27,274100.0,10.2092,10.2478,10.2092,10.2401,274100.0
2009-09-22 15:25:00,13.27,13.29,13.26,13.29,343600.0,10.2401,10.2555,10.2323,10.2555,343600.0
2009-09-22 15:30:00,13.29,13.3,13.28,13.3,425600.0,10.2555,10.2632,10.2478,10.2632,425600.0
2009-09-22 15:35:00,13.3,13.32,13.29,13.32,622900.0,10.2632,10.2786,10.2555,10.2786,622900.0
2009-09-22 15:40:00,13.32,13.34,13.31,13.33,1063200.0,10.2786,10.2941,10.2709,10.2864,1063200.0
2009-09-22 15:45:00,13.33,13.33,13.28,13.29,789700.0,10.2864,10.2864,10.2478,10.2555,789700.0
2009-09-22 15:50:00,13.28,13.29,13.24,13.24,959600.0,10.2478,10.2555,10.2169,10.2169,959600.0
2009-09-22 15:55:00,13.24,13.29,13.24,13.27,1921000.0,10.2169,10.2555,10.2169,10.2401,1921000.0
2009-09-23 09:30:00,13.46,13.47,13.36,13.41,679300.0,10.3867,10.3944,10.3095,10.3481,679300.0
2009-09-23 09:35:00,13.41,13.5,13.39,13.48,660600.0,10.3481,10.4175,10.3327,10.4021,660600.0
2009-09-23 09:40:00,13.49,13.5,13.38,13.41,653800.0,10.4098,10.4175,10.3249,10.3481,653800.0
2009-09-23 09:45:00,13.41,13.42,13.35,13.42,437300.0,10.3481,10.3558,10.3018,10.3558,437300.0
2009-09-23 09:50:00,13.42,13.46,13.4,13.42,759600.0,10.3558,10.3867,10.3404,10.3558,759600.0
2009-09-23 09:55:00,13.42,13.43,13.38,13.4,277900.0,10.3558,10.3635,10.3249,10.3404,277900.0
2009-09-23 10:00:00,13.4,13.4,13.36,13.38,492000.0,10.3404,10.3404,10.3095,10.3249,492000.0
2009-09-23 10:05:00,13.38,13.4,13.37,13.39,324900.0,10.3249,10.3404,10.3172,10.3327,324900.0
2009-09-23 10:10:00,13.39,13.43,13.38,13.39,288500.0,10.3327,10.3635,10.3249,10.3327,288500.0
2009-09-23 10:15:00,13.4,13.45,13.39,13.45,294600.0,10.3404,10.379,10.3327,10.379,294600.0
2009-09-23 10:20:00,13.45,13.45,13.43,13.44,366200.0,10.379,10.379,10.3635,10.3712,366200.0
2009-09-23 10:25:00,13.45,13.45,13.43,13.44,181600.0,10.379,10.379,10.3635,10.3712,181600.0
2009-09-23 10:30:00,13.42,13.45,13.4,13.44,235100.0,10.3558,10.379,10.3404,10.3712,235100.0
2009-09-23 10:35:00,13.44,13.45,13.39,13.4,365100.0,10.3712,10.379,10.3327,10.3404,365100.0
2009-09-23 10:40:00,13.39,13.4,13.31,13.36,980000.0,10.3327,10.3404,10.2709,10.3095,980000.0
2009-09-23 10:45:00,13.36,13.39,13.35,13.36,303900.0,10.3095,10.3327,10.3018,10.3095,303900.0
2009-09-23 10:50:00,13.37,13.39,13.34,13.37,346400.0,10.3172,10.3327,10.2941,10.3172,346400.0
2009-09-23 10:55:00,13.37,13.37,13.35,13.37,123000.0,10.3172,10.3172,10.3018,10.3172,123000.0
2009-09-23 11:00:00,13.37,13.39,13.35,13.36,135000.0,10.3172,10.3327,10.3018,10.3095,135000.0
2009-09-23 11:05:00,13.36,13.37,13.35,13.37,185000.0,10.3095,10.3172,10.3018,10.3172,185000.0
2009-09-23 11:10:00,13.37,13.37,13.32,13.32,249600.0,10.3172,10.3172,10.2786,10.2786,249600.0
2009-09-23 11:15:00,13.32,13.35,13.31,13.35,160300.0,10.2786,10.3018,10.2709,10.3018,160300.0
2009-09-23 11:20:00,13.35,13.35,13.34,13.35,437000.0,10.3018,10.3018,10.2941,10.3018,437000.0
2009-09-23 11:25:00,13.35,13.35,13.34,13.35,109200.0,10.3018,10.3018,10.2941,10.3018,109200.0
2009-09-23 11:30:00,13.35,13.35,13.34,13.35,39300.0,10.3018,10.3018,10.2941,10.3018,39300.0
2009-09-23 11:35:00,13.35,13.35,13.33,13.35,164000.0,10.3018,10.3018,10.2864,10.3018,164000.0
2009-09-23 11:40:00,13.35,13.35,13.34,13.35,158400.0,10.3018,10.3018,10.2941,10.3018,158400.0
2009-09-23 11:45:00,13.35,13.35,13.34,13.34,47400.0,10.3018,10.3018,10.2941,10.2941,47400.0
2009-09-23 11:50:00,13.34,13.35,13.32,13.33,654600.0,10.2941,10.3018,10.2786,10.2864,654600.0
2009-09-23 11:55:00,13.33,13.37,13.32,13.36,267600.0,10.2864,10.3172,10.2786,10.3095,267600.0
2009-09-23 12:00:00,13.37,13.37,13.35,13.35,223000.0,10.3172,10.3172,10.3018,10.3018,223000.0
2009-09-23 12:05:00,13.35,13.36,13.34,13.35,62700.0,10.3018,10.3095,10.2941,10.3018,62700.0
2009-09-23 12:10:00,13.34,13.35,13.34,13.35,40800.0,10.2941,10.3018,10.2941,10.3018,40800.0
2009-09-23 12:15:00,13.35,13.35,13.34,13.35,68500.0,10.3018,10.3018,10.2941,10.3018,68500.0
2009-09-23 12:20:00,13.34,13.35,13.34,13.35,232800.0,10.2941,10.3018,10.2941,10.3018,232800.0
2009-09-23 12:25:00,13.35,13.38,13.34,13.36,883600.0,10.3018,10.3249,10.2941,10.3095,883600.0
2009-09-23 12:30:00,13.36,13.37,13.35,13.35,296400.0,10.3095,10.3172,10.3018,10.3018,296400.0
2009-09-23 12:35:00,13.35,13.36,13.33,13.34,270900.0,10.3018,10.3095,10.2864,10.2941,270900.0
2009-09-23 12:40:00,13.34,13.36,13.34,13.35,238500.0,10.2941,10.3095,10.2941,10.3018,238500.0
2009-09-23 12:45:00,13.35,13.36,13.34,13.34,217400.0,10.3018,10.3095,10.2941,10.2941,217400.0
2009-09-23 12:50:00,13.35,13.35,13.34,13.35,90300.0,10.3018,10.3018,10.2941,10.3018,90300.0
2009-09-23 12:55:00,13.35,13.36,13.35,13.36,42000.0,10.3018,10.3095,10.3018,10.3095,42000.0
2009-09-23 13:00:00,13.36,13.36,13.34,13.35,82300.0,10.3095,10.3095,10.2941,10.3018,82300.0
2009-09-23 13:05:00,13.34,13.35,13.34,13.34,29800.0,10.2941,10.3018,10.2941,10.2941,29800.0
2009-09-23 13:10:00,13.35,13.35,13.34,13.35,28600.0,10.3018,10.3018,10.2941,10.3018,28600.0
2009-09-23 13:15:00,13.34,13.36,13.34,13.36,106700.0,10.2941,10.3095,10.2941,10.3095,106700.0
2009-09-23 13:20:00,13.35,13.36,13.35,13.36,27600.0,10.3018,10.3095,10.3018,10.3095,27600.0
2009-09-23 13:25:00,13.35,13.36,13.34,13.35,118200.0,10.3018,10.3095,10.2941,10.3018,118200.0
2009-09-23 13:30:00,13.34,13.35,13.34,13.34,71100.0,10.2941,10.3018,10.2941,10.2941,71100.0
2009-09-23 13:35:00,13.35,13.36,13.34,13.35,161400.0,10.3018,10.3095,10.2941,10.3018,161400.0
2009-09-23 13:40:00,13.34,13.35,13.34,13.34,26800.0,10.2941,10.3018,10.2941,10.2941,26800.0
2009-09-23 13:45:00,13.35,13.35,13.34,13.35,124600.0,10.3018,10.3018,10.2941,10.3018,124600.0
2009-09-23 13:50:00,13.35,13.35,13.34,13.34,50200.0,10.3018,10.3018,10.2941,10.2941,50200.0
2009-09-23 13:55:00,13.34,13.35,13.34,13.35,33100.0,10.2941,10.3018,10.2941,10.3018,33100.0
2009-09-23 14:00:00,13.35,13.35,13.33,13.34,160200.0,10.3018,10.3018,10.2864,10.2941,160200.0
2009-09-23 14:05:00,13.33,13.35,13.33,13.35,106500.0,10.2864,10.3018,10.2864,10.3018,106500.0
2009-09-23 14:10:00,13.34,13.35,13.32,13.34,136900.0,10.2941,10.3018,10.2786,10.2941,136900.0
2009-09-23 14:15:00,13.35,13.37,13.33,13.37,656600.0,10.3018,10.3172,10.2864,10.3172,656600.0
2009-09-23 14:20:00,13.37,13.39,13.3,13.33,700400.0,10.3172,10.3327,10.2632,10.2864,700400.0
2009-09-23 14:25:00,13.33,13.35,13.32,13.35,141900.0,10.2864,10.3018,10.2786,10.3018,141900.0
2009-09-23 14:30:00,13.34,13.4,13.33,13.39,427000.0,10.2941,10.3404,10.2864,10.3327,427000.0
2009-09-23 14:35:00,13.4,13.46,13.39,13.46,604200.0,10.3404,10.3867,10.3327,10.3867,604200.0
2009-09-23 14:40:00,13.46,13.47,13.42,13.43,380700.0,10.3867,10.3944,10.3558,10.3635,380700.0
2009-09-23 14:45:00,13.43,13.45,13.4,13.42,494400.0,10.3635,10.379,10.3404,10.3558,494400.0
2009-09-23 14:50:00,13.42,13.46,13.41,13.46,193100.0,10.3558,10.3867,10.3481,10.3867,193100.0
2009-09-23 14:55:00,13.46,13.46,13.37,13.38,447100.0,10.3867,10.3867,10.3172,10.3249,447100.0
2009-09-23 15:00:00,13.39,13.42,13.37,13.42,253300.0,10.3327,10.3558,10.3172,10.3558,253300.0
2009-09-23 15:05:00,13.41,13.43,13.37,13.43,524700.0,10.3481,10.3635,10.3172,10.3635,524700.0
2009-09-23 15:10:00,13.43,13.43,13.38,13.38,328600.0,10.3635,10.3635,10.3249,10.3249,328600.0
2009-09-23 15:15:00,13.39,13.4,13.35,13.38,387600.0,10.3327,10.3404,10.3018,10.3249,387600.0
2009-09-23 15:20:00,13.39,13.39,13.33,13.37,332100.0,10.3327,10.3327,10.2864,10.3172,332100.0
2009-09-23 15:25:00,13.37,13.37,13.32,13.33,368800.0,10.3172,10.3172,10.2786,10.2864,368800.0
2009-09-23 15:30:00,13.33,13.34,13.29,13.3,570500.0,10.2864,10.2941,10.2555,10.2632,570500.0
2009-09-23 15:35:00,13.31,13.35,13.29,13.32,343500.0,10.2709,10.3018,10.2555,10.2786,343500.0
2009-09-23 15:40:00,13.31,13.35,13.31,13.34,256800.0,10.2709,10.3018,10.2709,10.2941,256800.0
2009-09-23 15:45:00,13.35,13.35,13.27,13.3,587600.0,10.3018,10.3018,10.2401,10.2632,587600.0
2009-09-23 15:50:00,13.3,13.3,13.24,13.28,610400.0,10.2632,10.2632,10.2169,10.2478,610400.0
2009-09-23 15:55:00,13.28,13.29,13.21,13.24,971300.0,10.2478,10.2555,10.1938,10.2169,971300.0
2009-09-24 09:30:00,13.28,13.3,13.22,13.24,969400.0,10.2478,10.2632,10.2015,10.2169,969400.0
2009-09-24 09:35:00,13.24,13.25,13.12,13.16,353600.0,10.2169,10.2246,10.1243,10.1552,353600.0
2009-09-24 09:40:00,13.16,13.21,13.1,13.12,361500.0,10.1552,10.1938,10.1089,10.1243,361500.0
2009-09-24 09:45:00,13.11,13.28,13.09,13.16,814400.0,10.1166,10.2478,10.1012,10.1552,814400.0
2009-09-24 09:50:00,13.17,13.17,13.08,13.09,491300.0,10.1629,10.1629,10.0934,10.1012,491300.0
2009-09-24 09:55:00,13.09,13.09,13.04,13.09,498000.0,10.1012,10.1012,10.0626,10.1012,498000.0
2009-09-24 10:00:00,13.06,13.08,12.97,13.01,618500.0,10.078,10.0934,10.0086,10.0394,618500.0
2009-09-24 10:05:00,13.01,13.02,12.9,12.96,1168300.0,10.0394,10.0471,9.9545,10.0008,1168300.0
2009-09-24 10:10:00,12.96,13.03,12.95,12.97,501600.0,10.0008,10.0549,9.9931,10.0086,501600.0
2009-09-24 10:15:00,12.97,12.99,12.92,12.93,514500.0,10.0086,10.024,9.97,9.9777,514500.0
2009-09-24 10:20:00,12.92,12.95,12.88,12.91,379100.0,9.97,9.9931,9.9391,9.9623,379100.0
2009-09-24 10:25:00,12.91,12.96,12.91,12.92,318700.0,9.9623,10.0008,9.9623,9.97,318700.0
2009-09-24 10:30:00,12.91,12.92,12.85,12.86,221900.0,9.9623,9.97,9.916,9.9237,221900.0
2009-09-24 10:35:00,12.87,12.87,12.81,12.81,484600.0,9.9314,9.9314,9.8851,9.8851,484600.0
2009-09-24 10:40:00,12.81,12.84,12.79,12.84,461000.0,9.8851,9.9082,9.8697,9.9082,461000.0
2009-09-24 10:45:00,12.83,12.92,12.83,12.9,305100.0,9.9005,9.97,9.9005,9.9545,305100.0
2009-09-24 10:50:00,12.9,12.95,12.89,12.94,214200.0,9.9545,9.9931,9.9468,9.9854,214200.0
2009-09-24 10:55:00,12.95,12.96,12.93,12.93,198700.0,9.9931,10.0008,9.9777,9.9777,198700.0
2009-09-24 11:00:00,12.93,12.94,12.9,12.92,173500.0,9.9777,9.9854,9.9545,9.97,173500.0
2009-09-24 11:05:00,12.92,12.94,12.9,12.94,198500.0,9.97,9.9854,9.9545,9.9854,198500.0
2009-09-24 11:10:00,12.93,13.0,12.93,12.98,253100.0,9.9777,10.0317,9.9777,10.0163,253100.0
2009-09-24 11:15:00,12.99,13.01,12.97,13.0,296000.0,10.024,10.0394,10.0086,10.0317,296000.0
2009-09-24 11:20:00,13.0,13.02,12.99,13.0,401900.0,10.0317,10.0471,10.024,10.0317,401900.0
2009-09-24 11:25:00,13.0,13.01,13.0,13.0,81900.0,10.0317,10.0394,10.0317,10.0317,81900.0
2009-09-24 11:30:00,13.01,13.06,13.0,13.01,322400.0,10.0394,10.078,10.0317,10.0394,322400.0
2009-09-24 11:35:00,13.01,13.02,13.0,13.0,174600.0,10.0394,10.0471,10.0317,10.0317,174600.0
2009-09-24 11:40:00,13.01,13.01,13.0,13.0,64100.0,10.0394,10.0394,10.0317,10.0317,64100.0
2009-09-24 11:45:00,13.01,13.03,13.0,13.0,129200.0,10.0394,10.0549,10.0317,10.0317,129200.0
2009-09-24 11:50:00,13.0,13.01,12.99,12.99,299500.0,10.0317,10.0394,10.024,10.024,299500.0
2009-09-24 11:55:00,12.99,13.02,12.99,13.02,144400.0,10.024,10.0471,10.024,10.0471,144400.0
2009-09-24 12:00:00,13.02,13.02,12.99,13.01,149100.0,10.0471,10.0471,10.024,10.0394,149100.0
2009-09-24 12:05:00,13.01,13.01,12.99,13.0,111700.0,10.0394,10.0394,10.024,10.0317,111700.0
2009-09-24 12:10:00,13.0,13.0,12.99,12.99,28700.0,10.0317,10.0317,10.024,10.024,28700.0
2009-09-24 12:15:00,12.99,13.0,12.99,13.0,18600.0,10.024,10.0317,10.024,10.0317,18600.0
2009-09-24 12:20:00,12.99,13.0,12.99,12.99,29800.0,10.024,10.0317,10.024,10.024,29800.0
2009-09-24 12:25:00,12.99,13.0,12.98,13.0,317700.0,10.024,10.0317,10.0163,10.0317,317700.0
2009-09-24 12:30:00,13.0,13.01,12.96,12.97,107200.0,10.0317,10.0394,10.0008,10.0086,107200.0
2009-09-24 12:35:00,12.96,12.97,12.95,12.96,167600.0,10.0008,10.0086,9.9931,10.0008,167600.0
2009-09-24 12:40:00,12.96,12.96,12.95,12.95,120100.0,10.0008,10.0008,9.9931,9.9931,120100.0
2009-09-24 12:45:00,12.95,12.96,12.95,12.95,56800.0,9.9931,10.0008,9.9931,9.9931,56800.0
2009-09-24 12:50:00,12.95,12.97,12.95,12.97,42900.0,9.9931,10.0086,9.9931,10.0086,42900.0
2009-09-24 12:55:00,12.96,12.97,12.95,12.95,73400.0,10.0008,10.0086,9.9931,9.9931,73400.0
2009-09-24 13:00:00,12.95,12.99,12.95,12.98,141200.0,9.9931,10.024,9.9931,10.0163,141200.0
2009-09-24 13:05:00,12.99,13.0,12.98,13.0,137600.0,10.024,10.0317,10.0163,10.0317,137600.0
2009-09-24 13:10:00,13.0,13.01,12.98,12.99,131400.0,10.0317,10.0394,10.0163,10.024,131400.0
2009-09-24 13:15:00,12.99,13.02,12.99,13.01,383500.0,10.024,10.0471,10.024,10.0394,383500.0
2009-09-24 13:20:00,13.01,13.01,12.98,12.98,83600.0,10.0394,10.0394,10.0163,10.0163,83600.0
2009-09-24 13:25:00,12.98,13.0,12.97,12.98,259800.0,10.0163,10.0317,10.0086,10.0163,259800.0
2009-09-24 13:30:00,12.98,13.01,12.98,13.0,147700.0,10.0163,10.0394,10.0163,10.0317,147700.0
2009-09-24 13:35:00,13.01,13.01,12.97,12.97,87500.0,10.0394,10.0394,10.0086,10.0086,87500.0
2009-09-24 13:40:00,12.97,12.98,12.95,12.95,141000.0,10.0086,10.0163,9.9931,9.9931,141000.0
2009-09-24 13:45:00,12.95,13.01,12.95,13.01,220400.0,9.9931,10.0394,9.9931,10.0394,220400.0
2009-09-24 13:50:00,13.01,13.02,12.99,12.99,357900.0,10.0394,10.0471,10.024,10.024,357900.0
2009-09-24 13:55:00,12.99,13.01,12.98,12.98,313600.0,10.024,10.0394,10.0163,10.0163,313600.0
2009-09-24 14:00:00,12.98,13.01,12.98,13.01,163300.0,10.0163,10.0394,10.0163,10.0394,163300.0
2009-09-24 14:05:00,13.0,13.02,12.99,12.99,207300.0,10.0317,10.0471,10.024,10.024,207300.0
2009-09-24 14:10:00,12.99,13.01,12.97,12.98,134300.0,10.024,10.0394,10.0086,10.0163,134300.0
2009-09-24 14:15:00,12.99,13.01,12.98,13.0,190800.0,10.024,10.0394,10.0163,10.0317,190800.0
2009-09-24 14:20:00,13.01,13.02,13.0,13.01,309400.0,10.0394,10.0471,10.0317,10.0394,309400.0
2009-09-24 14:25:00,13.02,13.04,13.01,13.03,68000.0,10.0471,10.0626,10.0394,10.0549,68000.0
2009-09-24 14:30:00,13.03,13.04,13.0,13.01,234500.0,10.0549,10.0626,10.0317,10.0394,234500.0
2009-09-24 14:35:00,13.0,13.05,13.0,13.05,124800.0,10.0317,10.0703,10.0317,10.0703,124800.0
2009-09-24 14:40:00,13.04,13.05,13.02,13.03,167200.0,10.0626,10.0703,10.0471,10.0549,167200.0
2009-09-24 14:45:00,13.03,13.03,13.01,13.01,447000.0,10.0549,10.0549,10.0394,10.0394,447000.0
2009-09-24 14:50:00,13.01,13.04,13.01,13.02,327100.0,10.0394,10.0626,10.0394,10.0471,327100.0
2009-09-24 14:55:00,13.02,13.05,13.02,13.04,102900.0,10.0471,10.0703,10.0471,10.0626,102900.0
2009-09-24 15:00:00,13.04,13.05,13.03,13.04,155600.0,10.0626,10.0703,10.0549,10.0626,155600.0
2009-09-24 15:05:00,13.05,13.05,13.03,13.05,191900.0,10.0703,10.0703,10.0549,10.0703,191900.0
2009-09-24 15:10:00,13.05,13.08,13.04,13.07,181100.0,10.0703,10.0934,10.0626,10.0857,181100.0
2009-09-24 15:15:00,13.07,13.09,13.06,13.07,371700.0,10.0857,10.1012,10.078,10.0857,371700.0
2009-09-24 15:20:00,13.07,13.1,13.06,13.1,259900.0,10.0857,10.1089,10.078,10.1089,259900.0
2009-09-24 15:25:00,13.09,13.1,13.07,13.07,203200.0,10.1012,10.1089,10.0857,10.0857,203200.0
2009-09-24 15:30:00,13.08,13.1,13.07,13.09,224100.0,10.0934,10.1089,10.0857,10.1012,224100.0
2009-09-24 15:35:00,13.08,13.09,13.04,13.05,372900.0,10.0934,10.1012,10.0626,10.0703,372900.0
2009-09-24 15:40:00,13.04,13.06,13.03,13.06,272400.0,10.0626,10.078,10.0549,10.078,272400.0
2009-09-24 15:45:00,13.06,13.06,13.03,13.04,795100.0,10.078,10.078,10.0549,10.0626,795100.0
2009-09-24 15:50:00,13.04,13.06,13.03,13.03,906100.0,10.0626,10.078,10.0549,10.0549,906100.0
2009-09-24 15:55:00,13.03,13.04,13.02,13.03,884600.0,10.0549,10.0626,10.0471,10.0549,884600.0
2009-09-25 09:30:00,12.96,12.97,12.91,12.95,394600.0,10.0008,10.0086,9.9623,9.9931,394600.0
2009-09-25 09:35:00,12.96,12.98,12.91,12.94,372700.0,10.0008,10.0163,9.9623,9.9854,372700.0
2009-09-25 09:40:00,12.95,13.01,12.92,13.0,263000.0,9.9931,10.0394,9.97,10.0317,263000.0
2009-09-25 09:45:00,13.0,13.01,12.96,12.97,301600.0,10.0317,10.0394,10.0008,10.0086,301600.0
2009-09-25 09:50:00,12.96,12.99,12.94,12.97,274900.0,10.0008,10.024,9.9854,10.0086,274900.0
2009-09-25 09:55:00,12.97,13.08,12.95,12.96,413600.0,10.0086,10.0934,9.9931,10.0008,413600.0
2009-09-25 10:00:00,12.95,13.02,12.9,13.01,537400.0,9.9931,10.0471,9.9545,10.0394,537400.0
2009-09-25 10:05:00,13.02,13.03,12.99,13.03,191100.0,10.0471,10.0549,10.024,10.0549,191100.0
2009-09-25 10:10:00,13.02,13.11,13.01,13.05,375400.0,10.0471,10.1166,10.0394,10.0703,375400.0
2009-09-25 10:15:00,13.04,13.12,13.04,13.1,349600.0,10.0626,10.1243,10.0626,10.1089,349600.0
2009-09-25 10:20:00,13.1,13.12,13.06,13.07,308000.0,10.1089,10.1243,10.078,10.0857,308000.0
2009-09-25 10:25:00,13.07,13.08,13.06,13.07,136700.0,10.0857,10.0934,10.078,10.0857,136700.0
2009-09-25 10:30:00,13.07,13.08,13.04,13.06,203600.0,10.0857,10.0934,10.0626,10.078,203600.0
2009-09-25 10:35:00,13.06,13.07,13.01,13.02,176000.0,10.078,10.0857,10.0394,10.0471,176000.0
2009-09-25 10:40:00,13.01,13.02,13.0,13.01,114200.0,10.0394,10.0471,10.0317,10.0394,114200.0
2009-09-25 10:45:00,13.0,13.05,13.0,13.01,166300.0,10.0317,10.0703,10.0317,10.0394,166300.0
2009-09-25 10:50:00,13.0,13.03,13.0,13.01,216200.0,10.0317,10.0549,10.0317,10.0394,216200.0
2009-09-25 10:55:00,13.0,13.05,13.0,13.04,239400.0,10.0317,10.0703,10.0317,10.0626,239400.0
2009-09-25 11:00:00,13.05,13.06,13.03,13.06,207100.0,10.0703,10.078,10.0549,10.078,207100.0
2009-09-25 11:05:00,13.06,13.09,13.03,13.04,180000.0,10.078,10.1012,10.0549,10.0626,180000.0
2009-09-25 11:10:00,13.04,13.05,13.01,13.04,210300.0,10.0626,10.0703,10.0394,10.0626,210300.0
2009-09-25 11:15:00,13.04,13.04,13.01,13.03,273700.0,10.0626,10.0626,10.0394,10.0549,273700.0
2009-09-25 11:20:00,13.02,13.03,13.01,13.03,433200.0,10.0471,10.0549,10.0394,10.0549,433200.0
2009-09-25 11:25:00,13.02,13.03,13.01,13.02,58600.0,10.0471,10.0549,10.0394,10.0471,58600.0
2009-09-25 11:30:00,13.01,13.05,13.01,13.01,276500.0,10.0394,10.0703,10.0394,10.0394,276500.0
2009-09-25 11:35:00,13.01,13.02,13.0,13.02,247800.0,10.0394,10.0471,10.0317,10.0471,247800.0
2009-09-25 11:40:00,13.01,13.04,13.0,13.04,215300.0,10.0394,10.0626,10.0317,10.0626,215300.0
2009-09-25 11:45:00,13.03,13.03,13.01,13.02,54700.0,10.0549,10.0549,10.0394,10.0471,54700.0
2009-09-25 11:50:00,13.02,13.02,12.99,13.0,149000.0,10.0471,10.0471,10.024,10.0317,149000.0
2009-09-25 11:55:00,13.0,13.02,12.99,13.01,177500.0,10.0317,10.0471,10.024,10.0394,177500.0
2009-09-25 12:00:00,13.0,13.01,12.98,13.0,432600.0,10.0317,10.0394,10.0163,10.0317,432600.0
2009-09-25 12:05:00,12.99,13.0,12.99,12.99,483200.0,10.024,10.0317,10.024,10.024,483200.0
2009-09-25 12:10:00,13.0,13.01,12.98,13.0,464300.0,10.0317,10.0394,10.0163,10.0317,464300.0
2009-09-25 12:15:00,13.01,13.01,12.95,12.97,203400.0,10.0394,10.0394,9.9931,10.0086,203400.0
2009-09-25 12:20:00,12.96,12.98,12.95,12.97,256800.0,10.0008,10.0163,9.9931,10.0086,256800.0
2009-09-25 12:25:00,12.98,13.0,12.97,13.0,130300.0,10.0163,10.0317,10.0086,10.0317,130300.0
2009-09-25 12:30:00,12.99,13.0,12.98,12.99,219500.0,10.024,10.0317,10.0163,10.024,219500.0
2009-09-25 12:35:00,12.99,12.99,12.98,12.98,53400.0,10.024,10.024,10.0163,10.0163,53400.0
2009-09-25 12:40:00,12.98,12.99,12.97,12.98,200600.0,10.0163,10.024,10.0086,10.0163,200600.0
2009-09-25 12:45:00,12.97,12.98,12.97,12.97,27500.0,10.0086,10.0163,10.0086,10.0086,27500.0
2009-09-25 12:50:00,12.97,13.01,12.97,13.01,306200.0,10.0086,10.0394,10.0086,10.0394,306200.0
2009-09-25 12:55:00,13.01,13.03,13.0,13.03,79800.0,10.0394,10.0549,10.0317,10.0549,79800.0
2009-09-25 13:00:00,13.03,13.03,12.98,12.98,252700.0,10.0549,10.0549,10.0163,10.0163,252700.0
2009-09-25 13:05:00,12.99,13.01,12.98,13.0,192400.0,10.024,10.0394,10.0163,10.0317,192400.0
2009-09-25 13:10:00,13.01,13.01,12.99,13.01,124200.0,10.0394,10.0394,10.024,10.0394,124200.0
2009-09-25 13:15:00,13.01,13.01,13.0,13.01,78600.0,10.0394,10.0394,10.0317,10.0394,78600.0
2009-09-25 13:20:00,13.0,13.01,12.98,12.98,254000.0,10.0317,10.0394,10.0163,10.0163,254000.0
2009-09-25 13:25:00,12.99,13.04,12.99,13.03,196100.0,10.024,10.0626,10.024,10.0549,196100.0
2009-09-25 13:30:00,13.02,13.03,13.01,13.02,94800.0,10.0471,10.0549,10.0394,10.0471,94800.0
2009-09-25 13:35:00,13.02,13.03,13.0,13.01,194900.0,10.0471,10.0549,10.0317,10.0394,194900.0
2009-09-25 13:40:00,13.02,13.05,13.01,13.05,447300.0,10.0471,10.0703,10.0394,10.0703,447300.0
2009-09-25 13:45:00,13.04,13.05,13.03,13.05,134100.0,10.0626,10.0703,10.0549,10.0703,134100.0
2009-09-25 13:50:00,13.04,13.05,13.04,13.05,255100.0,10.0626,10.0703,10.0626,10.0703,255100.0
2009-09-25 13:55:00,13.04,13.06,13.04,13.06,70200.0,10.0626,10.078,10.0626,10.078,70200.0
2009-09-25 14:00:00,13.05,13.07,13.05,13.05,151100.0,10.0703,10.0857,10.0703,10.0703,151100.0
2009-09-25 14:05:00,13.06,13.06,13.03,13.03,58200.0,10.078,10.078,10.0549,10.0549,58200.0
2009-09-25 14:10:00,13.04,13.07,13.03,13.07,176700.0,10.0626,10.0857,10.0549,10.0857,176700.0
2009-09-25 14:15:00,13.06,13.07,13.06,13.07,106100.0,10.078,10.0857,10.078,10.0857,106100.0
2009-09-25 14:20:00,13.07,13.09,13.06,13.08,127500.0,10.0857,10.1012,10.078,10.0934,127500.0
2009-09-25 14:25:00,13.09,13.1,13.08,13.09,97300.0,10.1012,10.1089,10.0934,10.1012,97300.0
2009-09-25 14:30:00,13.1,13.1,13.09,13.1,177000.0,10.1089,10.1089,10.1012,10.1089,177000.0
2009-09-25 14:35:00,13.1,13.1,13.09,13.1,151500.0,10.1089,10.1089,10.1012,10.1089,151500.0
2009-09-25 14:40:00,13.1,13.12,13.09,13.11,184700.0,10.1089,10.1243,10.1012,10.1166,184700.0
2009-09-25 14:45:00,13.12,13.14,13.11,13.12,244300.0,10.1243,10.1397,10.1166,10.1243,244300.0
2009-09-25 14:50:00,13.12,13.13,13.12,13.13,130400.0,10.1243,10.132,10.1243,10.132,130400.0
2009-09-25 14:55:00,13.12,13.15,13.12,13.14,153300.0,10.1243,10.1475,10.1243,10.1397,153300.0
2009-09-25 15:00:00,13.15,13.15,13.14,13.15,167300.0,10.1475,10.1475,10.1397,10.1475,167300.0
2009-09-25 15:05:00,13.14,13.15,13.11,13.11,306000.0,10.1397,10.1475,10.1166,10.1166,306000.0
2009-09-25 15:10:00,13.11,13.12,13.1,13.11,130600.0,10.1166,10.1243,10.1089,10.1166,130600.0
2009-09-25 15:15:00,13.1,13.12,13.1,13.12,286200.0,10.1089,10.1243,10.1089,10.1243,286200.0
2009-09-25 15:20:00,13.11,13.13,13.11,13.13,157200.0,10.1166,10.132,10.1166,10.132,157200.0
2009-09-25 15:25:00,13.13,13.13,13.12,13.13,116900.0,10.132,10.132,10.1243,10.132,116900.0
2009-09-25 15:30:00,13.13,13.15,13.12,13.14,315000.0,10.132,10.1475,10.1243,10.1397,315000.0
2009-09-25 15:35:00,13.14,13.15,13.12,13.12,366000.0,10.1397,10.1475,10.1243,10.1243,366000.0
2009-09-25 15:40:00,13.12,13.13,13.11,13.13,451600.0,10.1243,10.132,10.1166,10.132,451600.0
2009-09-25 15:45:00,13.12,13.13,13.12,13.12,204100.0,10.1243,10.132,10.1243,10.1243,204100.0
2009-09-25 15:50:00,13.12,13.15,13.12,13.15,539800.0,10.1243,10.1475,10.1243,10.1475,539800.0
2009-09-25 15:55:00,13.14,13.15,13.09,13.09,1177900.0,10.1397,10.1475,10.1012,10.1012,1177900.0
2009-09-28 09:35:00,13.48,13.5,13.46,13.48,512500.0,10.4021,10.4175,10.3867,10.4021,512500.0
2009-09-28 09:40:00,13.48,13.62,13.48,13.58,920100.0,10.4021,10.5101,10.4021,10.4793,920100.0
2009-09-28 09:45:00,13.58,13.64,13.56,13.57,1459500.0,10.4793,10.5256,10.4638,10.4716,1459500.0
2009-09-28 09:50:00,13.57,13.59,13.55,13.59,465800.0,10.4716,10.487,10.4561,10.487,465800.0
2009-09-28 09:55:00,13.59,13.6,13.52,13.53,608400.0,10.487,10.4947,10.433,10.4407,608400.0
2009-09-28 10:00:00,13.54,13.59,13.53,13.53,878000.0,10.4484,10.487,10.4407,10.4407,878000.0
2009-09-28 10:05:00,13.53,13.55,13.5,13.51,390600.0,10.4407,10.4561,10.4175,10.4253,390600.0
2009-09-28 10:10:00,13.51,13.52,13.46,13.46,305800.0,10.4253,10.433,10.3867,10.3867,305800.0
2009-09-28 10:15:00,13.46,13.5,13.45,13.49,285000.0,10.3867,10.4175,10.379,10.4098,285000.0
2009-09-28 10:20:00,13.49,13.51,13.49,13.51,210100.0,10.4098,10.4253,10.4098,10.4253,210100.0
2009-09-28 10:25:00,13.51,13.51,13.47,13.48,184000.0,10.4253,10.4253,10.3944,10.4021,184000.0
2009-09-28 10:30:00,13.48,13.54,13.47,13.52,292300.0,10.4021,10.4484,10.3944,10.433,292300.0
2009-09-28 10:35:00,13.52,13.53,13.49,13.5,142800.0,10.433,10.4407,10.4098,10.4175,142800.0
2009-09-28 10:40:00,13.5,13.52,13.47,13.49,297800.0,10.4175,10.433,10.3944,10.4098,297800.0
2009-09-28 10:45:00,13.49,13.5,13.48,13.49,172300.0,10.4098,10.4175,10.4021,10.4098,172300.0
2009-09-28 10:50:00,13.49,13.5,13.49,13.49,41400.0,10.4098,10.4175,10.4098,10.4098,41400.0
2009-09-28 10:55:00,13.49,13.5,13.48,13.49,120400.0,10.4098,10.4175,10.4021,10.4098,120400.0
2009-09-28 11:00:00,13.48,13.5,13.48,13.49,80000.0,10.4021,10.4175,10.4021,10.4098,80000.0
2009-09-28 11:05:00,13.49,13.55,13.49,13.54,335000.0,10.4098,10.4561,10.4098,10.4484,335000.0
2009-09-28 11:10:00,13.55,13.55,13.51,13.51,157600.0,10.4561,10.4561,10.4253,10.4253,157600.0
2009-09-28 11:15:00,13.52,13.52,13.5,13.5,99500.0,10.433,10.433,10.4175,10.4175,99500.0
2009-09-28 11:20:00,13.5,13.55,13.5,13.54,183800.0,10.4175,10.4561,10.4175,10.4484,183800.0
2009-09-28 11:25:00,13.54,13.55,13.54,13.54,226000.0,10.4484,10.4561,10.4484,10.4484,226000.0
2009-09-28 11:30:00,13.54,13.56,13.54,13.55,85900.0,10.4484,10.4638,10.4484,10.4561,85900.0
2009-09-28 11:35:00,13.56,13.57,13.55,13.56,94800.0,10.4638,10.4716,10.4561,10.4638,94800.0
2009-09-28 11:40:00,13.56,13.58,13.56,13.57,78700.0,10.4638,10.4793,10.4638,10.4716,78700.0
2009-09-28 11:45:00,13.57,13.58,13.56,13.56,126900.0,10.4716,10.4793,10.4638,10.4638,126900.0
2009-09-28 11:50:00,13.56,13.57,13.56,13.56,42600.0,10.4638,10.4716,10.4638,10.4638,42600.0
2009-09-28 11:55:00,13.57,13.57,13.56,13.57,53200.0,10.4716,10.4716,10.4638,10.4716,53200.0
2009-09-28 12:00:00,13.56,13.57,13.56,13.56,46700.0,10.4638,10.4716,10.4638,10.4638,46700.0
2009-09-28 12:05:00,13.56,13.59,13.56,13.57,164000.0,10.4638,10.487,10.4638,10.4716,164000.0
2009-09-28 12:10:00,13.57,13.58,13.53,13.53,237900.0,10.4716,10.4793,10.4407,10.4407,237900.0
2009-09-28 12:15:00,13.53,13.54,13.52,13.53,89400.0,10.4407,10.4484,10.433,10.4407,89400.0
2009-09-28 12:20:00,13.53,13.54,13.53,13.53,25800.0,10.4407,10.4484,10.4407,10.4407,25800.0
2009-09-28 12:25:00,13.53,13.54,13.53,13.53,52700.0,10.4407,10.4484,10.4407,10.4407,52700.0
2009-09-28 12:30:00,13.53,13.54,13.5,13.52,104500.0,10.4407,10.4484,10.4175,10.433,104500.0
2009-09-28 12:35:00,13.52,13.52,13.5,13.51,96800.0,10.433,10.433,10.4175,10.4253,96800.0
2009-09-28 12:40:00,13.51,13.52,13.51,13.51,27700.0,10.4253,10.433,10.4253,10.4253,27700.0
2009-09-28 12:45:00,13.52,13.54,13.51,13.54,105600.0,10.433,10.4484,10.4253,10.4484,105600.0
2009-09-28 12:50:00,13.54,13.54,13.53,13.53,31600.0,10.4484,10.4484,10.4407,10.4407,31600.0
2009-09-28 12:55:00,13.53,13.55,13.52,13.52,165100.0,10.4407,10.4561,10.433,10.433,165100.0
2009-09-28 13:00:00,13.53,13.57,13.52,13.57,86700.0,10.4407,10.4716,10.433,10.4716,86700.0
2009-09-28 13:05:00,13.56,13.57,13.54,13.55,77500.0,10.4638,10.4716,10.4484,10.4561,77500.0
2009-09-28 13:10:00,13.55,13.56,13.54,13.56,15400.0,10.4561,10.4638,10.4484,10.4638,15400.0
2009-09-28 13:15:00,13.56,13.57,13.54,13.57,125300.0,10.4638,10.4716,10.4484,10.4716,125300.0
2009-09-28 13:20:00,13.56,13.57,13.56,13.56,85600.0,10.4638,10.4716,10.4638,10.4638,85600.0
2009-09-28 13:25:00,13.57,13.58,13.56,13.58,69700.0,10.4716,10.4793,10.4638,10.4793,69700.0
2009-09-28 13:30:00,13.58,13.59,13.58,13.59,58000.0,10.4793,10.487,10.4793,10.487,58000.0
2009-09-28 13:35:00,13.59,13.59,13.58,13.59,51300.0,10.487,10.487,10.4793,10.487,51300.0
2009-09-28 13:40:00,13.58,13.59,13.58,13.59,53800.0,10.4793,10.487,10.4793,10.487,53800.0
2009-09-28 13:45:00,13.59,13.59,13.58,13.58,48800.0,10.487,10.487,10.4793,10.4793,48800.0
2009-09-28 13:50:00,13.59,13.59,13.51,13.51,170200.0,10.487,10.487,10.4253,10.4253,170200.0
2009-09-28 13:55:00,13.51,13.52,13.51,13.51,60500.0,10.4253,10.433,10.4253,10.4253,60500.0
2009-09-28 14:00:00,13.52,13.52,13.51,13.52,37700.0,10.433,10.433,10.4253,10.433,37700.0
2009-09-28 14:05:00,13.51,13.52,13.5,13.5,70100.0,10.4253,10.433,10.4175,10.4175,70100.0
2009-09-28 14:10:00,13.5,13.51,13.49,13.49,77700.0,10.4175,10.4253,10.4098,10.4098,77700.0
2009-09-28 14:15:00,13.49,13.52,13.49,13.51,99100.0,10.4098,10.433,10.4098,10.4253,99100.0
2009-09-28 14:20:00,13.52,13.53,13.51,13.52,46200.0,10.433,10.4407,10.4253,10.433,46200.0
2009-09-28 14:25:00,13.53,13.54,13.52,13.53,65300.0,10.4407,10.4484,10.433,10.4407,65300.0
2009-09-28 14:30:00,13.53,13.54,13.51,13.52,100500.0,10.4407,10.4484,10.4253,10.433,100500.0
2009-09-28 14:35:00,13.52,13.53,13.5,13.5,74500.0,10.433,10.4407,10.4175,10.4175,74500.0
2009-09-28 14:40:00,13.51,13.53,13.5,13.51,163100.0,10.4253,10.4407,10.4175,10.4253,163100.0
2009-09-28 14:45:00,13.51,13.52,13.5,13.51,58700.0,10.4253,10.433,10.4175,10.4253,58700.0
2009-09-28 14:50:00,13.51,13.53,13.5,13.53,82700.0,10.4253,10.4407,10.4175,10.4407,82700.0
2009-09-28 14:55:00,13.52,13.53,13.52,13.53,23300.0,10.433,10.4407,10.433,10.4407,23300.0
2009-09-28 15:00:00,13.52,13.52,13.48,13.5,227800.0,10.433,10.433,10.4021,10.4175,227800.0
2009-09-28 15:05:00,13.5,13.52,13.49,13.52,136900.0,10.4175,10.433,10.4098,10.433,136900.0
2009-09-28 15:10:00,13.52,13.52,13.5,13.5,172800.0,10.433,10.433,10.4175,10.4175,172800.0
2009-09-28 15:15:00,13.5,13.53,13.49,13.52,281800.0,10.4175,10.4407,10.4098,10.433,281800.0
2009-09-28 15:20:00,13.53,13.54,13.52,13.53,112100.0,10.4407,10.4484,10.433,10.4407,112100.0
2009-09-28 15:25:00,13.53,13.54,13.51,13.51,167000.0,10.4407,10.4484,10.4253,10.4253,167000.0
2009-09-28 15:30:00,13.52,13.52,13.51,13.51,161300.0,10.433,10.433,10.4253,10.4253,161300.0
2009-09-28 15:35:00,13.51,13.52,13.49,13.49,400700.0,10.4253,10.433,10.4098,10.4098,400700.0
2009-09-28 15:40:00,13.49,13.5,13.47,13.47,371100.0,10.4098,10.4175,10.3944,10.3944,371100.0
2009-09-28 15:45:00,13.47,13.48,13.46,13.46,268200.0,10.3944,10.4021,10.3867,10.3867,268200.0
2009-09-28 15:50:00,13.47,13.47,13.46,13.46,482200.0,10.3944,10.3944,10.3867,10.3867,482200.0
2009-09-28 15:55:00,13.46,13.5,13.45,13.49,970400.0,10.3867,10.4175,10.379,10.4098,970400.0
2009-09-29 09:30:00,13.51,13.51,13.43,13.44,683000.0,10.4253,10.4253,10.3635,10.3712,683000.0
2009-09-29 09:35:00,13.44,13.53,13.43,13.48,300800.0,10.3712,10.4407,10.3635,10.4021,300800.0
2009-09-29 09:40:00,13.48,13.53,13.47,13.52,389100.0,10.4021,10.4407,10.3944,10.433,389100.0
2009-09-29 09:45:00,13.51,13.52,13.46,13.46,316000.0,10.4253,10.433,10.3867,10.3867,316000.0
2009-09-29 09:50:00,13.47,13.47,13.39,13.39,709500.0,10.3944,10.3944,10.3327,10.3327,709500.0
2009-09-29 09:55:00,13.4,13.44,13.39,13.41,472800.0,10.3404,10.3712,10.3327,10.3481,472800.0
2009-09-29 10:00:00,13.4,13.4,13.26,13.36,659500.0,10.3404,10.3404,10.2323,10.3095,659500.0
2009-09-29 10:05:00,13.36,13.38,13.33,13.38,320000.0,10.3095,10.3249,10.2864,10.3249,320000.0
2009-09-29 10:10:00,13.37,13.42,13.34,13.4,287700.0,10.3172,10.3558,10.2941,10.3404,287700.0
2009-09-29 10:15:00,13.4,13.41,13.35,13.36,172500.0,10.3404,10.3481,10.3018,10.3095,172500.0
2009-09-29 10:20:00,13.36,13.37,13.32,13.32,227400.0,10.3095,10.3172,10.2786,10.2786,227400.0
2009-09-29 10:25:00,13.32,13.36,13.31,13.35,219800.0,10.2786,10.3095,10.2709,10.3018,219800.0
2009-09-29 10:30:00,13.34,13.38,13.34,13.37,142900.0,10.2941,10.3249,10.2941,10.3172,142900.0
2009-09-29 10:35:00,13.37,13.38,13.35,13.37,238000.0,10.3172,10.3249,10.3018,10.3172,238000.0
2009-09-29 10:40:00,13.38,13.4,13.36,13.36,161900.0,10.3249,10.3404,10.3095,10.3095,161900.0
2009-09-29 10:45:00,13.37,13.39,13.35,13.37,110900.0,10.3172,10.3327,10.3018,10.3172,110900.0
2009-09-29 10:50:00,13.37,13.37,13.32,13.33,123800.0,10.3172,10.3172,10.2786,10.2864,123800.0
2009-09-29 10:55:00,13.33,13.34,13.29,13.31,216500.0,10.2864,10.2941,10.2555,10.2709,216500.0
2009-09-29 11:00:00,13.31,13.35,13.29,13.34,249100.0,10.2709,10.3018,10.2555,10.2941,249100.0
2009-09-29 11:05:00,13.35,13.35,13.33,13.33,66300.0,10.3018,10.3018,10.2864,10.2864,66300.0
2009-09-29 11:10:00,13.34,13.35,13.32,13.33,114500.0,10.2941,10.3018,10.2786,10.2864,114500.0
2009-09-29 11:15:00,13.32,13.36,13.32,13.34,121100.0,10.2786,10.3095,10.2786,10.2941,121100.0
2009-09-29 11:20:00,13.33,13.34,13.32,13.32,49900.0,10.2864,10.2941,10.2786,10.2786,49900.0
2009-09-29 11:25:00,13.32,13.37,13.32,13.35,112400.0,10.2786,10.3172,10.2786,10.3018,112400.0
2009-09-29 11:30:00,13.35,13.36,13.32,13.32,148400.0,10.3018,10.3095,10.2786,10.2786,148400.0
2009-09-29 11:35:00,13.33,13.33,13.28,13.28,134900.0,10.2864,10.2864,10.2478,10.2478,134900.0
2009-09-29 11:40:00,13.28,13.3,13.28,13.29,91200.0,10.2478,10.2632,10.2478,10.2555,91200.0
2009-09-29 11:45:00,13.29,13.29,13.26,13.27,90100.0,10.2555,10.2555,10.2323,10.2401,90100.0
2009-09-29 11:50:00,13.27,13.29,13.27,13.28,39400.0,10.2401,10.2555,10.2401,10.2478,39400.0
2009-09-29 11:55:00,13.28,13.29,13.27,13.28,36900.0,10.2478,10.2555,10.2401,10.2478,36900.0
2009-09-29 12:00:00,13.27,13.29,13.27,13.29,33900.0,10.2401,10.2555,10.2401,10.2555,33900.0
2009-09-29 12:05:00,13.28,13.3,13.27,13.29,84200.0,10.2478,10.2632,10.2401,10.2555,84200.0
2009-09-29 12:10:00,13.3,13.31,13.28,13.31,150300.0,10.2632,10.2709,10.2478,10.2709,150300.0
2009-09-29 12:15:00,13.31,13.32,13.3,13.3,43700.0,10.2709,10.2786,10.2632,10.2632,43700.0
2009-09-29 12:20:00,13.3,13.32,13.28,13.28,75300.0,10.2632,10.2786,10.2478,10.2478,75300.0
2009-09-29 12:25:00,13.29,13.32,13.28,13.29,105600.0,10.2555,10.2786,10.2478,10.2555,105600.0
2009-09-29 12:30:00,13.29,13.32,13.29,13.32,109000.0,10.2555,10.2786,10.2555,10.2786,109000.0
2009-09-29 12:35:00,13.31,13.34,13.31,13.33,124100.0,10.2709,10.2941,10.2709,10.2864,124100.0
2009-09-29 12:40:00,13.34,13.35,13.34,13.35,26900.0,10.2941,10.3018,10.2941,10.3018,26900.0
2009-09-29 12:45:00,13.35,13.36,13.34,13.35,145900.0,10.3018,10.3095,10.2941,10.3018,145900.0
2009-09-29 12:50:00,13.35,13.37,13.35,13.36,110000.0,10.3018,10.3172,10.3018,10.3095,110000.0
2009-09-29 12:55:00,13.36,13.37,13.36,13.37,32900.0,10.3095,10.3172,10.3095,10.3172,32900.0
2009-09-29 13:00:00,13.37,13.4,13.36,13.38,142200.0,10.3172,10.3404,10.3095,10.3249,142200.0
2009-09-29 13:05:00,13.39,13.39,13.38,13.38,206400.0,10.3327,10.3327,10.3249,10.3249,206400.0
2009-09-29 13:10:00,13.39,13.39,13.38,13.38,40400.0,10.3327,10.3327,10.3249,10.3249,40400.0
2009-09-29 13:15:00,13.39,13.39,13.35,13.35,195500.0,10.3327,10.3327,10.3018,10.3018,195500.0
2009-09-29 13:20:00,13.36,13.38,13.35,13.37,168000.0,10.3095,10.3249,10.3018,10.3172,168000.0
2009-09-29 13:25:00,13.37,13.38,13.37,13.37,28200.0,10.3172,10.3249,10.3172,10.3172,28200.0
2009-09-29 13:30:00,13.37,13.38,13.35,13.35,67200.0,10.3172,10.3249,10.3018,10.3018,67200.0
2009-09-29 13:35:00,13.36,13.36,13.32,13.34,346300.0,10.3095,10.3095,10.2786,10.2941,346300.0
2009-09-29 13:40:00,13.35,13.37,13.34,13.37,137000.0,10.3018,10.3172,10.2941,10.3172,137000.0
2009-09-29 13:45:00,13.37,13.38,13.35,13.36,124600.0,10.3172,10.3249,10.3018,10.3095,124600.0
2009-09-29 13:50:00,13.35,13.37,13.35,13.36,99100.0,10.3018,10.3172,10.3018,10.3095,99100.0
2009-09-29 13:55:00,13.36,13.38,13.36,13.36,77300.0,10.3095,10.3249,10.3095,10.3095,77300.0
2009-09-29 14:00:00,13.36,13.37,13.31,13.31,240300.0,10.3095,10.3172,10.2709,10.2709,240300.0
2009-09-29 14:05:00,13.31,13.32,13.28,13.28,144500.0,10.2709,10.2786,10.2478,10.2478,144500.0
2009-09-29 14:10:00,13.29,13.29,13.28,13.29,119200.0,10.2555,10.2555,10.2478,10.2555,119200.0
2009-09-29 14:15:00,13.29,13.31,13.28,13.3,127100.0,10.2555,10.2709,10.2478,10.2632,127100.0
2009-09-29 14:20:00,13.3,13.32,13.3,13.31,111900.0,10.2632,10.2786,10.2632,10.2709,111900.0
2009-09-29 14:25:00,13.31,13.32,13.31,13.31,51900.0,10.2709,10.2786,10.2709,10.2709,51900.0
2009-09-29 14:30:00,13.31,13.32,13.29,13.3,194100.0,10.2709,10.2786,10.2555,10.2632,194100.0
2009-09-29 14:35:00,13.29,13.31,13.27,13.28,286000.0,10.2555,10.2709,10.2401,10.2478,286000.0
2009-09-29 14:40:00,13.27,13.29,13.26,13.29,104400.0,10.2401,10.2555,10.2323,10.2555,104400.0
2009-09-29 14:45:00,13.28,13.29,13.28,13.29,27800.0,10.2478,10.2555,10.2478,10.2555,27800.0
2009-09-29 14:50:00,13.29,13.29,13.28,13.29,36000.0,10.2555,10.2555,10.2478,10.2555,36000.0
2009-09-29 14:55:00,13.29,13.3,13.28,13.3,131500.0,10.2555,10.2632,10.2478,10.2632,131500.0
2009-09-29 15:00:00,13.3,13.3,13.29,13.3,44000.0,10.2632,10.2632,10.2555,10.2632,44000.0
2009-09-29 15:05:00,13.29,13.3,13.29,13.3,37300.0,10.2555,10.2632,10.2555,10.2632,37300.0
2009-09-29 15:10:00,13.3,13.3,13.28,13.29,114500.0,10.2632,10.2632,10.2478,10.2555,114500.0
2009-09-29 15:15:00,13.29,13.29,13.28,13.28,50600.0,10.2555,10.2555,10.2478,10.2478,50600.0
2009-09-29 15:20:00,13.29,13.3,13.28,13.3,118000.0,10.2555,10.2632,10.2478,10.2632,118000.0
2009-09-29 15:25:00,13.3,13.3,13.26,13.27,173800.0,10.2632,10.2632,10.2323,10.2401,173800.0
2009-09-29 15:30:00,13.26,13.28,13.25,13.26,226800.0,10.2323,10.2478,10.2246,10.2323,226800.0
2009-09-29 15:35:00,13.26,13.28,13.26,13.27,170300.0,10.2323,10.2478,10.2323,10.2401,170300.0
2009-09-29 15:40:00,13.27,13.29,13.27,13.28,120600.0,10.2401,10.2555,10.2401,10.2478,120600.0
2009-09-29 15:45:00,13.28,13.29,13.28,13.29,219100.0,10.2478,10.2555,10.2478,10.2555,219100.0
2009-09-29 15:50:00,13.29,13.29,13.27,13.28,478600.0,10.2555,10.2555,10.2401,10.2478,478600.0
2009-09-29 15:55:00,13.29,13.29,13.26,13.27,700100.0,10.2555,10.2555,10.2323,10.2401,700100.0
2009-09-30 09:30:00,13.41,13.46,13.4,13.44,510800.0,10.3481,10.3867,10.3404,10.3712,510800.0
2009-09-30 09:35:00,13.45,13.51,13.43,13.48,478500.0,10.379,10.4253,10.3635,10.4021,478500.0
2009-09-30 09:40:00,13.47,13.5,13.35,13.36,459900.0,10.3944,10.4175,10.3018,10.3095,459900.0
2009-09-30 09:45:00,13.35,13.36,13.26,13.26,463100.0,10.3018,10.3095,10.2323,10.2323,463100.0
2009-09-30 09:50:00,13.27,13.28,13.19,13.26,552300.0,10.2401,10.2478,10.1783,10.2323,552300.0
2009-09-30 09:55:00,13.27,13.27,13.1,13.16,498100.0,10.2401,10.2401,10.1089,10.1552,498100.0
2009-09-30 10:00:00,13.16,13.21,13.13,13.16,482200.0,10.1552,10.1938,10.132,10.1552,482200.0
2009-09-30 10:05:00,13.17,13.17,13.12,13.13,262400.0,10.1629,10.1629,10.1243,10.132,262400.0
2009-09-30 10:10:00,13.13,13.15,13.12,13.14,282100.0,10.132,10.1475,10.1243,10.1397,282100.0
2009-09-30 10:15:00,13.13,13.14,13.11,13.12,168100.0,10.132,10.1397,10.1166,10.1243,168100.0
2009-09-30 10:20:00,13.12,13.12,13.1,13.1,201300.0,10.1243,10.1243,10.1089,10.1089,201300.0
2009-09-30 10:25:00,13.1,13.15,13.08,13.14,334000.0,10.1089,10.1475,10.0934,10.1397,334000.0
2009-09-30 10:30:00,13.14,13.16,13.11,13.15,252000.0,10.1397,10.1552,10.1166,10.1475,252000.0
2009-09-30 10:35:00,13.15,13.23,13.14,13.23,305300.0,10.1475,10.2092,10.1397,10.2092,305300.0
2009-09-30 10:40:00,13.23,13.25,13.19,13.25,192300.0,10.2092,10.2246,10.1783,10.2246,192300.0
2009-09-30 10:45:00,13.25,13.26,13.2,13.21,543800.0,10.2246,10.2323,10.186,10.1938,543800.0
2009-09-30 10:50:00,13.2,13.23,13.2,13.22,203500.0,10.186,10.2092,10.186,10.2015,203500.0
2009-09-30 10:55:00,13.21,13.23,13.19,13.22,135700.0,10.1938,10.2092,10.1783,10.2015,135700.0
2009-09-30 11:00:00,13.21,13.27,13.21,13.25,163800.0,10.1938,10.2401,10.1938,10.2246,163800.0
2009-09-30 11:05:00,13.25,13.26,13.23,13.23,150800.0,10.2246,10.2323,10.2092,10.2092,150800.0
2009-09-30 11:10:00,13.23,13.27,13.22,13.24,438300.0,10.2092,10.2401,10.2015,10.2169,438300.0
2009-09-30 11:15:00,13.24,13.31,13.24,13.29,472300.0,10.2169,10.2709,10.2169,10.2555,472300.0
2009-09-30 11:20:00,13.3,13.32,13.29,13.3,116900.0,10.2632,10.2786,10.2555,10.2632,116900.0
2009-09-30 11:25:00,13.3,13.34,13.3,13.32,215500.0,10.2632,10.2941,10.2632,10.2786,215500.0
2009-09-30 11:30:00,13.32,13.35,13.31,13.31,164200.0,10.2786,10.3018,10.2709,10.2709,164200.0
2009-09-30 11:35:00,13.32,13.34,13.3,13.3,121500.0,10.2786,10.2941,10.2632,10.2632,121500.0
2009-09-30 11:40:00,13.3,13.32,13.3,13.31,151000.0,10.2632,10.2786,10.2632,10.2709,151000.0
2009-09-30 11:45:00,13.31,13.32,13.31,13.31,39700.0,10.2709,10.2786,10.2709,10.2709,39700.0
2009-09-30 11:50:00,13.31,13.35,13.31,13.35,82000.0,10.2709,10.3018,10.2709,10.3018,82000.0
2009-09-30 11:55:00,13.35,13.4,13.34,13.39,209700.0,10.3018,10.3404,10.2941,10.3327,209700.0
2009-09-30 12:00:00,13.4,13.4,13.36,13.37,317200.0,10.3404,10.3404,10.3095,10.3172,317200.0
2009-09-30 12:05:00,13.37,13.38,13.36,13.37,129900.0,10.3172,10.3249,10.3095,10.3172,129900.0
2009-09-30 12:10:00,13.38,13.38,13.36,13.36,254000.0,10.3249,10.3249,10.3095,10.3095,254000.0
2009-09-30 12:15:00,13.38,13.4,13.37,13.38,280600.0,10.3249,10.3404,10.3172,10.3249,280600.0
2009-09-30 12:20:00,13.38,13.39,13.37,13.38,87900.0,10.3249,10.3327,10.3172,10.3249,87900.0
2009-09-30 12:25:00,13.38,13.39,13.37,13.38,87600.0,10.3249,10.3327,10.3172,10.3249,87600.0
2009-09-30 12:30:00,13.37,13.42,13.37,13.41,209000.0,10.3172,10.3558,10.3172,10.3481,209000.0
2009-09-30 12:35:00,13.4,13.45,13.4,13.44,72700.0,10.3404,10.379,10.3404,10.3712,72700.0
2009-09-30 12:40:00,13.44,13.46,13.43,13.44,152000.0,10.3712,10.3867,10.3635,10.3712,152000.0
2009-09-30 12:45:00,13.44,13.48,13.44,13.44,149300.0,10.3712,10.4021,10.3712,10.3712,149300.0
2009-09-30 12:50:00,13.44,13.49,13.44,13.45,363600.0,10.3712,10.4098,10.3712,10.379,363600.0
2009-09-30 12:55:00,13.46,13.48,13.45,13.47,259000.0,10.3867,10.4021,10.379,10.3944,259000.0
2009-09-30 13:00:00,13.47,13.52,13.47,13.52,354400.0,10.3944,10.433,10.3944,10.433,354400.0
2009-09-30 13:05:00,13.52,13.54,13.49,13.5,334400.0,10.433,10.4484,10.4098,10.4175,334400.0
2009-09-30 13:10:00,13.49,13.49,13.47,13.48,395800.0,10.4098,10.4098,10.3944,10.4021,395800.0
2009-09-30 13:15:00,13.47,13.49,13.45,13.45,271500.0,10.3944,10.4098,10.379,10.379,271500.0
2009-09-30 13:20:00,13.46,13.46,13.44,13.46,295000.0,10.3867,10.3867,10.3712,10.3867,295000.0
2009-09-30 13:25:00,13.45,13.49,13.45,13.49,47400.0,10.379,10.4098,10.379,10.4098,47400.0
2009-09-30 13:30:00,13.48,13.51,13.48,13.49,157300.0,10.4021,10.4253,10.4021,10.4098,157300.0
2009-09-30 13:35:00,13.49,13.51,13.45,13.45,146500.0,10.4098,10.4253,10.379,10.379,146500.0
2009-09-30 13:40:00,13.45,13.46,13.42,13.43,200700.0,10.379,10.3867,10.3558,10.3635,200700.0
2009-09-30 13:45:00,13.43,13.46,13.43,13.46,72000.0,10.3635,10.3867,10.3635,10.3867,72000.0
2009-09-30 13:50:00,13.46,13.5,13.45,13.48,140100.0,10.3867,10.4175,10.379,10.4021,140100.0
2009-09-30 13:55:00,13.48,13.49,13.43,13.44,129000.0,10.4021,10.4098,10.3635,10.3712,129000.0
2009-09-30 14:00:00,13.44,13.45,13.39,13.41,377800.0,10.3712,10.379,10.3327,10.3481,377800.0
2009-09-30 14:05:00,13.4,13.41,13.4,13.41,84500.0,10.3404,10.3481,10.3404,10.3481,84500.0
2009-09-30 14:10:00,13.41,13.42,13.4,13.42,230600.0,10.3481,10.3558,10.3404,10.3558,230600.0
2009-09-30 14:15:00,13.41,13.44,13.41,13.43,34200.0,10.3481,10.3712,10.3481,10.3635,34200.0
2009-09-30 14:20:00,13.44,13.44,13.4,13.4,109500.0,10.3712,10.3712,10.3404,10.3404,109500.0
2009-09-30 14:25:00,13.41,13.41,13.4,13.41,26300.0,10.3481,10.3481,10.3404,10.3481,26300.0
2009-09-30 14:30:00,13.4,13.41,13.35,13.37,296300.0,10.3404,10.3481,10.3018,10.3172,296300.0
2009-09-30 14:35:00,13.37,13.37,13.34,13.34,189900.0,10.3172,10.3172,10.2941,10.2941,189900.0
2009-09-30 14:40:00,13.34,13.37,13.33,13.35,199400.0,10.2941,10.3172,10.2864,10.3018,199400.0
2009-09-30 14:45:00,13.35,13.35,13.32,13.33,108800.0,10.3018,10.3018,10.2786,10.2864,108800.0
2009-09-30 14:50:00,13.33,13.33,13.3,13.31,69400.0,10.2864,10.2864,10.2632,10.2709,69400.0
2009-09-30 14:55:00,13.3,13.32,13.28,13.28,241000.0,10.2632,10.2786,10.2478,10.2478,241000.0
2009-09-30 15:00:00,13.28,13.29,13.25,13.28,278200.0,10.2478,10.2555,10.2246,10.2478,278200.0
2009-09-30 15:05:00,13.27,13.32,13.26,13.32,387400.0,10.2401,10.2786,10.2323,10.2786,387400.0
2009-09-30 15:10:00,13.31,13.32,13.27,13.3,330000.0,10.2709,10.2786,10.2401,10.2632,330000.0
2009-09-30 15:15:00,13.31,13.33,13.27,13.31,203500.0,10.2709,10.2864,10.2401,10.2709,203500.0
2009-09-30 15:20:00,13.31,13.34,13.31,13.31,182700.0,10.2709,10.2941,10.2709,10.2709,182700.0
2009-09-30 15:25:00,13.32,13.34,13.29,13.3,262800.0,10.2786,10.2941,10.2555,10.2632,262800.0
2009-09-30 15:30:00,13.31,13.35,13.29,13.35,153300.0,10.2709,10.3018,10.2555,10.3018,153300.0
2009-09-30 15:35:00,13.35,13.35,13.3,13.31,167600.0,10.3018,10.3018,10.2632,10.2709,167600.0
2009-09-30 15:40:00,13.3,13.34,13.3,13.33,617400.0,10.2632,10.2941,10.2632,10.2864,617400.0
2009-09-30 15:45:00,13.33,13.36,13.3,13.36,539800.0,10.2864,10.3095,10.2632,10.3095,539800.0
2009-09-30 15:50:00,13.36,13.4,13.35,13.38,1027000.0,10.3095,10.3404,10.3018,10.3249,1027000.0
2009-09-30 15:55:00,13.37,13.4,13.36,13.38,1474300.0,10.3172,10.3404,10.3095,10.3249,1474300.0
2009-10-01 09:30:00,13.38,13.51,13.35,13.35,651900.0,10.3249,10.4253,10.3018,10.3018,651900.0
2009-10-01 09:35:00,13.35,13.36,13.25,13.28,503300.0,10.3018,10.3095,10.2246,10.2478,503300.0
2009-10-01 09:40:00,13.27,13.35,13.25,13.32,305000.0,10.2401,10.3018,10.2246,10.2786,305000.0
2009-10-01 09:45:00,13.31,13.34,13.28,13.3,145700.0,10.2709,10.2941,10.2478,10.2632,145700.0
2009-10-01 09:50:00,13.3,13.3,13.19,13.19,351400.0,10.2632,10.2632,10.1783,10.1783,351400.0
2009-10-01 09:55:00,13.19,13.2,13.16,13.19,246200.0,10.1783,10.186,10.1552,10.1783,246200.0
2009-10-01 10:00:00,13.19,13.24,13.11,13.11,681300.0,10.1783,10.2169,10.1166,10.1166,681300.0
2009-10-01 10:05:00,13.11,13.14,13.08,13.12,525800.0,10.1166,10.1397,10.0934,10.1243,525800.0
2009-10-01 10:10:00,13.1,13.15,13.1,13.12,355000.0,10.1089,10.1475,10.1089,10.1243,355000.0
2009-10-01 10:15:00,13.12,13.12,13.08,13.09,162800.0,10.1243,10.1243,10.0934,10.1012,162800.0
2009-10-01 10:20:00,13.09,13.12,13.05,13.07,289100.0,10.1012,10.1243,10.0703,10.0857,289100.0
2009-10-01 10:25:00,13.08,13.13,13.06,13.1,514400.0,10.0934,10.132,10.078,10.1089,514400.0
2009-10-01 10:30:00,13.1,13.13,13.08,13.12,217000.0,10.1089,10.132,10.0934,10.1243,217000.0
2009-10-01 10:35:00,13.13,13.17,13.12,13.15,265300.0,10.132,10.1629,10.1243,10.1475,265300.0
2009-10-01 10:40:00,13.15,13.16,13.14,13.14,243400.0,10.1475,10.1552,10.1397,10.1397,243400.0
2009-10-01 10:45:00,13.15,13.15,13.11,13.13,282300.0,10.1475,10.1475,10.1166,10.132,282300.0
2009-10-01 10:50:00,13.14,13.15,13.12,13.12,231400.0,10.1397,10.1475,10.1243,10.1243,231400.0
2009-10-01 10:55:00,13.12,13.15,13.1,13.1,259600.0,10.1243,10.1475,10.1089,10.1089,259600.0
2009-10-01 11:00:00,13.1,13.1,13.01,13.01,824400.0,10.1089,10.1089,10.0394,10.0394,824400.0
2009-10-01 11:05:00,13.01,13.02,12.92,12.94,466000.0,10.0394,10.0471,9.97,9.9854,466000.0
2009-10-01 11:10:00,12.93,12.96,12.9,12.96,418100.0,9.9777,10.0008,9.9545,10.0008,418100.0
2009-10-01 11:15:00,12.96,13.01,12.95,13.0,339800.0,10.0008,10.0394,9.9931,10.0317,339800.0
2009-10-01 11:20:00,13.0,13.01,12.98,12.99,168100.0,10.0317,10.0394,10.0163,10.024,168100.0
2009-10-01 11:25:00,12.99,13.01,12.95,12.95,461000.0,10.024,10.0394,9.9931,9.9931,461000.0
2009-10-01 11:30:00,12.96,13.01,12.95,13.0,511600.0,10.0008,10.0394,9.9931,10.0317,511600.0
2009-10-01 11:35:00,13.0,13.03,12.99,13.03,356400.0,10.0317,10.0549,10.024,10.0549,356400.0
2009-10-01 11:40:00,13.03,13.03,13.0,13.01,238100.0,10.0549,10.0549,10.0317,10.0394,238100.0
2009-10-01 11:45:00,13.02,13.04,13.0,13.02,173900.0,10.0471,10.0626,10.0317,10.0471,173900.0
2009-10-01 11:50:00,13.02,13.04,13.01,13.03,76700.0,10.0471,10.0626,10.0394,10.0549,76700.0
2009-10-01 11:55:00,13.04,13.04,13.0,13.01,142800.0,10.0626,10.0626,10.0317,10.0394,142800.0
2009-10-01 12:00:00,13.0,13.03,13.0,13.01,209100.0,10.0317,10.0549,10.0317,10.0394,209100.0
2009-10-01 12:05:00,13.0,13.03,13.0,13.02,194800.0,10.0317,10.0549,10.0317,10.0471,194800.0
2009-10-01 12:10:00,13.02,13.04,13.02,13.03,129400.0,10.0471,10.0626,10.0471,10.0549,129400.0
2009-10-01 12:15:00,13.03,13.04,13.02,13.04,111400.0,10.0549,10.0626,10.0471,10.0626,111400.0
2009-10-01 12:20:00,13.03,13.06,13.03,13.05,283800.0,10.0549,10.078,10.0549,10.0703,283800.0
2009-10-01 12:25:00,13.04,13.06,13.02,13.04,224600.0,10.0626,10.078,10.0471,10.0626,224600.0
2009-10-01 12:30:00,13.04,13.06,13.02,13.02,1538800.0,10.0626,10.078,10.0471,10.0471,1538800.0
2009-10-01 12:35:00,13.02,13.03,13.0,13.01,337100.0,10.0471,10.0549,10.0317,10.0394,337100.0
2009-10-01 12:40:00,13.01,13.01,13.0,13.0,172300.0,10.0394,10.0394,10.0317,10.0317,172300.0
2009-10-01 12:45:00,13.0,13.01,13.0,13.0,58400.0,10.0317,10.0394,10.0317,10.0317,58400.0
2009-10-01 12:50:00,13.01,13.01,13.0,13.0,277300.0,10.0394,10.0394,10.0317,10.0317,277300.0
2009-10-01 12:55:00,13.0,13.01,13.0,13.0,173100.0,10.0317,10.0394,10.0317,10.0317,173100.0
2009-10-01 13:00:00,13.0,13.01,13.0,13.0,146600.0,10.0317,10.0394,10.0317,10.0317,146600.0
2009-10-01 13:05:00,13.0,13.01,13.0,13.0,64400.0,10.0317,10.0394,10.0317,10.0317,64400.0
2009-10-01 13:10:00,13.0,13.01,13.0,13.0,160900.0,10.0317,10.0394,10.0317,10.0317,160900.0
2009-10-01 13:15:00,13.0,13.01,12.99,12.99,573600.0,10.0317,10.0394,10.024,10.024,573600.0
2009-10-01 13:20:00,12.99,13.0,12.97,12.97,352500.0,10.024,10.0317,10.0086,10.0086,352500.0
2009-10-01 13:25:00,12.98,12.98,12.96,12.96,212100.0,10.0163,10.0163,10.0008,10.0008,212100.0
2009-10-01 13:30:00,12.97,12.97,12.96,12.97,110900.0,10.0086,10.0086,10.0008,10.0086,110900.0
2009-10-01 13:35:00,12.96,12.97,12.95,12.96,260600.0,10.0008,10.0086,9.9931,10.0008,260600.0
2009-10-01 13:40:00,12.96,13.0,12.96,12.99,374300.0,10.0008,10.0317,10.0008,10.024,374300.0
2009-10-01 13:45:00,13.0,13.0,12.96,12.99,312000.0,10.0317,10.0317,10.0008,10.024,312000.0
2009-10-01 13:50:00,12.98,12.99,12.97,12.97,182700.0,10.0163,10.024,10.0086,10.0086,182700.0
2009-10-01 13:55:00,12.97,12.98,12.95,12.97,110600.0,10.0086,10.0163,9.9931,10.0086,110600.0
2009-10-01 14:00:00,12.97,12.98,12.95,12.95,224100.0,10.0086,10.0163,9.9931,9.9931,224100.0
2009-10-01 14:05:00,12.95,12.97,12.93,12.96,317300.0,9.9931,10.0086,9.9777,10.0008,317300.0
2009-10-01 14:10:00,12.96,12.98,12.96,12.97,91200.0,10.0008,10.0163,10.0008,10.0086,91200.0
2009-10-01 14:15:00,12.98,12.99,12.97,12.98,187200.0,10.0163,10.024,10.0086,10.0163,187200.0
2009-10-01 14:20:00,12.98,12.99,12.98,12.98,109300.0,10.0163,10.024,10.0163,10.0163,109300.0
2009-10-01 14:25:00,12.98,13.0,12.98,12.98,508600.0,10.0163,10.0317,10.0163,10.0163,508600.0
2009-10-01 14:30:00,12.98,12.99,12.97,12.97,263500.0,10.0163,10.024,10.0086,10.0086,263500.0
2009-10-01 14:35:00,12.97,12.99,12.97,12.97,138500.0,10.0086,10.024,10.0086,10.0086,138500.0
2009-10-01 14:40:00,12.98,13.0,12.97,13.0,228200.0,10.0163,10.0317,10.0086,10.0317,228200.0
2009-10-01 14:45:00,12.99,13.0,12.99,13.0,48400.0,10.024,10.0317,10.024,10.0317,48400.0
2009-10-01 14:50:00,13.0,13.0,12.99,12.99,86300.0,10.0317,10.0317,10.024,10.024,86300.0
2009-10-01 14:55:00,12.99,13.0,12.99,12.99,157200.0,10.024,10.0317,10.024,10.024,157200.0
2009-10-01 15:00:00,12.99,13.0,12.97,12.98,407500.0,10.024,10.0317,10.0086,10.0163,407500.0
2009-10-01 15:05:00,12.98,13.0,12.97,12.98,455600.0,10.0163,10.0317,10.0086,10.0163,455600.0
2009-10-01 15:10:00,12.98,12.99,12.97,12.99,619400.0,10.0163,10.024,10.0086,10.024,619400.0
2009-10-01 15:15:00,12.98,13.01,12.98,13.0,385400.0,10.0163,10.0394,10.0163,10.0317,385400.0
2009-10-01 15:20:00,13.01,13.01,12.97,12.98,306800.0,10.0394,10.0394,10.0086,10.0163,306800.0
2009-10-01 15:25:00,12.98,12.99,12.95,12.98,770400.0,10.0163,10.024,9.9931,10.0163,770400.0
2009-10-01 15:30:00,12.99,13.01,12.97,12.99,547100.0,10.024,10.0394,10.0086,10.024,547100.0
2009-10-01 15:35:00,12.99,13.0,12.98,12.98,125600.0,10.024,10.0317,10.0163,10.0163,125600.0
2009-10-01 15:40:00,12.98,12.99,12.96,12.96,270300.0,10.0163,10.024,10.0008,10.0008,270300.0
2009-10-01 15:45:00,12.97,13.0,12.96,12.98,560200.0,10.0086,10.0317,10.0008,10.0163,560200.0
2009-10-01 15:50:00,12.98,12.99,12.91,12.92,1865700.0,10.0163,10.024,9.9623,9.97,1865700.0
2009-10-01 15:55:00,12.92,12.94,12.88,12.88,2020300.0,9.97,9.9854,9.9391,9.9391,2020300.0
2009-10-02 09:30:00,12.76,12.84,12.69,12.76,522000.0,9.8465,9.9082,9.7925,9.8465,522000.0
2009-10-02 09:35:00,12.76,12.77,12.71,12.72,427600.0,9.8465,9.8542,9.8079,9.8156,427600.0
2009-10-02 09:40:00,12.72,12.74,12.71,12.74,383800.0,9.8156,9.8311,9.8079,9.8311,383800.0
2009-10-02 09:45:00,12.74,12.78,12.72,12.76,595500.0,9.8311,9.8619,9.8156,9.8465,595500.0
2009-10-02 09:50:00,12.77,12.79,12.75,12.75,1096100.0,9.8542,9.8697,9.8388,9.8388,1096100.0
2009-10-02 09:55:00,12.76,12.78,12.73,12.75,318600.0,9.8465,9.8619,9.8234,9.8388,318600.0
2009-10-02 10:00:00,12.76,12.77,12.7,12.77,684600.0,9.8465,9.8542,9.8002,9.8542,684600.0
2009-10-02 10:05:00,12.77,12.77,12.72,12.73,371500.0,9.8542,9.8542,9.8156,9.8234,371500.0
2009-10-02 10:10:00,12.73,12.77,12.73,12.74,373200.0,9.8234,9.8542,9.8234,9.8311,373200.0
2009-10-02 10:15:00,12.73,12.76,12.7,12.71,519900.0,9.8234,9.8465,9.8002,9.8079,519900.0
2009-10-02 10:20:00,12.71,12.75,12.71,12.74,284000.0,9.8079,9.8388,9.8079,9.8311,284000.0
2009-10-02 10:25:00,12.75,12.76,12.74,12.76,360200.0,9.8388,9.8465,9.8311,9.8465,360200.0
2009-10-02 10:30:00,12.76,12.8,12.75,12.79,466900.0,9.8465,9.8774,9.8388,9.8697,466900.0
2009-10-02 10:35:00,12.8,12.81,12.77,12.78,485600.0,9.8774,9.8851,9.8542,9.8619,485600.0
2009-10-02 10:40:00,12.77,12.78,12.76,12.78,201700.0,9.8542,9.8619,9.8465,9.8619,201700.0
2009-10-02 10:45:00,12.78,12.78,12.72,12.73,350600.0,9.8619,9.8619,9.8156,9.8234,350600.0
2009-10-02 10:50:00,12.73,12.73,12.69,12.71,215700.0,9.8234,9.8234,9.7925,9.8079,215700.0
2009-10-02 10:55:00,12.71,12.74,12.7,12.71,183700.0,9.8079,9.8311,9.8002,9.8079,183700.0
2009-10-02 11:00:00,12.72,12.76,12.71,12.76,317600.0,9.8156,9.8465,9.8079,9.8465,317600.0
2009-10-02 11:05:00,12.76,12.76,12.74,12.74,186200.0,9.8465,9.8465,9.8311,9.8311,186200.0
2009-10-02 11:10:00,12.74,12.74,12.7,12.7,204600.0,9.8311,9.8311,9.8002,9.8002,204600.0
2009-10-02 11:15:00,12.7,12.73,12.67,12.67,257900.0,9.8002,9.8234,9.7771,9.7771,257900.0
2009-10-02 11:20:00,12.67,12.69,12.67,12.69,175300.0,9.7771,9.7925,9.7771,9.7925,175300.0
2009-10-02 11:25:00,12.69,12.72,12.69,12.69,245100.0,9.7925,9.8156,9.7925,9.7925,245100.0
2009-10-02 11:30:00,12.7,12.74,12.7,12.72,310800.0,9.8002,9.8311,9.8002,9.8156,310800.0
2009-10-02 11:35:00,12.73,12.73,12.7,12.7,264000.0,9.8234,9.8234,9.8002,9.8002,264000.0
2009-10-02 11:40:00,12.7,12.7,12.68,12.68,80500.0,9.8002,9.8002,9.7848,9.7848,80500.0
2009-10-02 11:45:00,12.68,12.69,12.67,12.67,189100.0,9.7848,9.7925,9.7771,9.7771,189100.0
2009-10-02 11:50:00,12.67,12.71,12.67,12.69,244800.0,9.7771,9.8079,9.7771,9.7925,244800.0
2009-10-02 11:55:00,12.69,12.7,12.66,12.66,142600.0,9.7925,9.8002,9.7693,9.7693,142600.0
2009-10-02 12:00:00,12.66,12.69,12.66,12.69,115900.0,9.7693,9.7925,9.7693,9.7925,115900.0
2009-10-02 12:05:00,12.68,12.71,12.67,12.7,148500.0,9.7848,9.8079,9.7771,9.8002,148500.0
2009-10-02 12:10:00,12.7,12.71,12.69,12.71,232000.0,9.8002,9.8079,9.7925,9.8079,232000.0
2009-10-02 12:15:00,12.71,12.73,12.7,12.72,55600.0,9.8079,9.8234,9.8002,9.8156,55600.0
2009-10-02 12:20:00,12.72,12.74,12.72,12.73,147500.0,9.8156,9.8311,9.8156,9.8234,147500.0
2009-10-02 12:25:00,12.73,12.76,12.73,12.76,139600.0,9.8234,9.8465,9.8234,9.8465,139600.0
2009-10-02 12:30:00,12.76,12.76,12.73,12.73,246800.0,9.8465,9.8465,9.8234,9.8234,246800.0
2009-10-02 12:35:00,12.73,12.73,12.72,12.72,83000.0,9.8234,9.8234,9.8156,9.8156,83000.0
2009-10-02 12:40:00,12.72,12.76,12.72,12.72,542200.0,9.8156,9.8465,9.8156,9.8156,542200.0
2009-10-02 12:45:00,12.72,12.73,12.72,12.72,39600.0,9.8156,9.8234,9.8156,9.8156,39600.0
2009-10-02 12:50:00,12.72,12.74,12.72,12.72,80900.0,9.8156,9.8311,9.8156,9.8156,80900.0
2009-10-02 12:55:00,12.73,12.75,12.72,12.75,71400.0,9.8234,9.8388,9.8156,9.8388,71400.0
2009-10-02 13:00:00,12.74,12.76,12.74,12.74,118700.0,9.8311,9.8465,9.8311,9.8311,118700.0
2009-10-02 13:05:00,12.74,12.76,12.74,12.76,161400.0,9.8311,9.8465,9.8311,9.8465,161400.0
2009-10-02 13:10:00,12.76,12.76,12.75,12.75,363100.0,9.8465,9.8465,9.8388,9.8388,363100.0
2009-10-02 13:15:00,12.75,12.76,12.74,12.74,150900.0,9.8388,9.8465,9.8311,9.8311,150900.0
2009-10-02 13:20:00,12.74,12.75,12.74,12.74,27400.0,9.8311,9.8388,9.8311,9.8311,27400.0
2009-10-02 13:25:00,12.75,12.75,12.74,12.75,22600.0,9.8388,9.8388,9.8311,9.8388,22600.0
2009-10-02 13:30:00,12.75,12.76,12.74,12.76,42700.0,9.8388,9.8465,9.8311,9.8465,42700.0
2009-10-02 13:35:00,12.75,12.76,12.75,12.76,43400.0,9.8388,9.8465,9.8388,9.8465,43400.0
2009-10-02 13:40:00,12.76,12.76,12.75,12.76,46900.0,9.8465,9.8465,9.8388,9.8465,46900.0
2009-10-02 13:45:00,12.76,12.76,12.75,12.76,50900.0,9.8465,9.8465,9.8388,9.8465,50900.0
2009-10-02 13:50:00,12.75,12.76,12.75,12.76,105200.0,9.8388,9.8465,9.8388,9.8465,105200.0
2009-10-02 13:55:00,12.76,12.76,12.75,12.76,220600.0,9.8465,9.8465,9.8388,9.8465,220600.0
2009-10-02 14:00:00,12.75,12.76,12.75,12.76,68200.0,9.8388,9.8465,9.8388,9.8465,68200.0
2009-10-02 14:05:00,12.75,12.76,12.74,12.74,94300.0,9.8388,9.8465,9.8311,9.8311,94300.0
2009-10-02 14:10:00,12.75,12.75,12.74,12.74,71100.0,9.8388,9.8388,9.8311,9.8311,71100.0
2009-10-02 14:15:00,12.74,12.75,12.74,12.74,35900.0,9.8311,9.8388,9.8311,9.8311,35900.0
2009-10-02 14:20:00,12.74,12.75,12.74,12.74,29700.0,9.8311,9.8388,9.8311,9.8311,29700.0
2009-10-02 14:25:00,12.75,12.75,12.74,12.74,88500.0,9.8388,9.8388,9.8311,9.8311,88500.0
2009-10-02 14:30:00,12.74,12.75,12.73,12.74,373200.0,9.8311,9.8388,9.8234,9.8311,373200.0
2009-10-02 14:35:00,12.73,12.74,12.72,12.72,45900.0,9.8234,9.8311,9.8156,9.8156,45900.0
2009-10-02 14:40:00,12.72,12.73,12.7,12.7,158000.0,9.8156,9.8234,9.8002,9.8002,158000.0
2009-10-02 14:45:00,12.7,12.71,12.69,12.7,68500.0,9.8002,9.8079,9.7925,9.8002,68500.0
2009-10-02 14:50:00,12.69,12.71,12.69,12.7,135300.0,9.7925,9.8079,9.7925,9.8002,135300.0
2009-10-02 14:55:00,12.69,12.7,12.69,12.7,61800.0,9.7925,9.8002,9.7925,9.8002,61800.0
2009-10-02 15:00:00,12.7,12.71,12.69,12.7,897400.0,9.8002,9.8079,9.7925,9.8002,897400.0
2009-10-02 15:05:00,12.7,12.73,12.7,12.73,1263000.0,9.8002,9.8234,9.8002,9.8234,1263000.0
2009-10-02 15:10:00,12.73,12.73,12.68,12.69,591800.0,9.8234,9.8234,9.7848,9.7925,591800.0
2009-10-02 15:15:00,12.69,12.69,12.67,12.69,226200.0,9.7925,9.7925,9.7771,9.7925,226200.0
2009-10-02 15:20:00,12.69,12.7,12.68,12.7,139700.0,9.7925,9.8002,9.7848,9.8002,139700.0
2009-10-02 15:25:00,12.7,12.7,12.69,12.7,194100.0,9.8002,9.8002,9.7925,9.8002,194100.0
2009-10-02 15:30:00,12.7,12.71,12.69,12.71,227300.0,9.8002,9.8079,9.7925,9.8079,227300.0
2009-10-02 15:35:00,12.71,12.71,12.7,12.7,170000.0,9.8079,9.8079,9.8002,9.8002,170000.0
2009-10-02 15:40:00,12.71,12.71,12.69,12.69,334800.0,9.8079,9.8079,9.7925,9.7925,334800.0
2009-10-02 15:45:00,12.69,12.7,12.68,12.68,468300.0,9.7925,9.8002,9.7848,9.7848,468300.0
2009-10-02 15:50:00,12.69,12.7,12.63,12.66,1056100.0,9.7925,9.8002,9.7462,9.7693,1056100.0
2009-10-02 15:55:00,12.66,12.67,12.63,12.67,1600500.0,9.7693,9.7771,9.7462,9.7771,1600500.0
2009-10-05 09:30:00,12.8,12.81,12.66,12.77,318600.0,9.8774,9.8851,9.7693,9.8542,318600.0
2009-10-05 09:35:00,12.77,12.77,12.69,12.71,1170500.0,9.8542,9.8542,9.7925,9.8079,1170500.0
2009-10-05 09:40:00,12.71,12.76,12.69,12.73,1285700.0,9.8079,9.8465,9.7925,9.8234,1285700.0
2009-10-05 09:45:00,12.73,12.77,12.7,12.71,663800.0,9.8234,9.8542,9.8002,9.8079,663800.0
2009-10-05 09:50:00,12.71,12.74,12.69,12.74,242900.0,9.8079,9.8311,9.7925,9.8311,242900.0
2009-10-05 09:55:00,12.74,12.76,12.69,12.72,331300.0,9.8311,9.8465,9.7925,9.8156,331300.0
2009-10-05 10:00:00,12.72,12.74,12.64,12.64,498100.0,9.8156,9.8311,9.7539,9.7539,498100.0
2009-10-05 10:05:00,12.63,12.64,12.54,12.57,850000.0,9.7462,9.7539,9.6767,9.6999,850000.0
2009-10-05 10:10:00,12.57,12.65,12.56,12.62,485700.0,9.6999,9.7616,9.6922,9.7385,485700.0
2009-10-05 10:15:00,12.61,12.64,12.57,12.62,209600.0,9.7308,9.7539,9.6999,9.7385,209600.0
2009-10-05 10:20:00,12.62,12.64,12.6,12.62,167600.0,9.7385,9.7539,9.723,9.7385,167600.0
2009-10-05 10:25:00,12.62,12.66,12.61,12.65,260600.0,9.7385,9.7693,9.7308,9.7616,260600.0
2009-10-05 10:30:00,12.65,12.67,12.62,12.62,182700.0,9.7616,9.7771,9.7385,9.7385,182700.0
2009-10-05 10:35:00,12.62,12.72,12.61,12.72,259400.0,9.7385,9.8156,9.7308,9.8156,259400.0
2009-10-05 10:40:00,12.72,12.75,12.72,12.74,374300.0,9.8156,9.8388,9.8156,9.8311,374300.0
2009-10-05 10:45:00,12.75,12.76,12.73,12.75,514900.0,9.8388,9.8465,9.8234,9.8388,514900.0
2009-10-05 10:50:00,12.75,12.76,12.69,12.71,396900.0,9.8388,9.8465,9.7925,9.8079,396900.0
2009-10-05 10:55:00,12.7,12.78,12.69,12.77,348300.0,9.8002,9.8619,9.7925,9.8542,348300.0
2009-10-05 11:00:00,12.76,12.8,12.74,12.75,1062600.0,9.8465,9.8774,9.8311,9.8388,1062600.0
2009-10-05 11:05:00,12.75,12.76,12.72,12.74,877200.0,9.8388,9.8465,9.8156,9.8311,877200.0
2009-10-05 11:10:00,12.73,12.74,12.7,12.71,481400.0,9.8234,9.8311,9.8002,9.8079,481400.0
2009-10-05 11:15:00,12.72,12.74,12.71,12.74,233800.0,9.8156,9.8311,9.8079,9.8311,233800.0
2009-10-05 11:20:00,12.73,12.75,12.72,12.73,189800.0,9.8234,9.8388,9.8156,9.8234,189800.0
2009-10-05 11:25:00,12.72,12.75,12.71,12.73,130000.0,9.8156,9.8388,9.8079,9.8234,130000.0
2009-10-05 11:30:00,12.74,12.75,12.72,12.73,820900.0,9.8311,9.8388,9.8156,9.8234,820900.0
2009-10-05 11:35:00,12.73,12.73,12.7,12.7,232500.0,9.8234,9.8234,9.8002,9.8002,232500.0
2009-10-05 11:40:00,12.7,12.71,12.7,12.71,17900.0,9.8002,9.8079,9.8002,9.8079,17900.0
2009-10-05 11:45:00,12.71,12.72,12.69,12.71,320100.0,9.8079,9.8156,9.7925,9.8079,320100.0
2009-10-05 11:50:00,12.7,12.75,12.7,12.74,266600.0,9.8002,9.8388,9.8002,9.8311,266600.0
2009-10-05 11:55:00,12.73,12.75,12.72,12.74,152700.0,9.8234,9.8388,9.8156,9.8311,152700.0
2009-10-05 12:00:00,12.74,12.75,12.73,12.74,149900.0,9.8311,9.8388,9.8234,9.8311,149900.0
2009-10-05 12:05:00,12.75,12.75,12.73,12.74,117200.0,9.8388,9.8388,9.8234,9.8311,117200.0
2009-10-05 12:10:00,12.73,12.74,12.72,12.73,24700.0,9.8234,9.8311,9.8156,9.8234,24700.0
2009-10-05 12:15:00,12.73,12.73,12.72,12.73,43800.0,9.8234,9.8234,9.8156,9.8234,43800.0
2009-10-05 12:20:00,12.72,12.74,12.72,12.74,120000.0,9.8156,9.8311,9.8156,9.8311,120000.0
2009-10-05 12:25:00,12.74,12.74,12.72,12.73,62300.0,9.8311,9.8311,9.8156,9.8234,62300.0
2009-10-05 12:30:00,12.73,12.73,12.69,12.7,157900.0,9.8234,9.8234,9.7925,9.8002,157900.0
2009-10-05 12:35:00,12.7,12.71,12.69,12.69,61300.0,9.8002,9.8079,9.7925,9.7925,61300.0
2009-10-05 12:40:00,12.69,12.7,12.69,12.69,66700.0,9.7925,9.8002,9.7925,9.7925,66700.0
2009-10-05 12:45:00,12.69,12.74,12.69,12.72,104500.0,9.7925,9.8311,9.7925,9.8156,104500.0
2009-10-05 12:50:00,12.72,12.74,12.71,12.73,96900.0,9.8156,9.8311,9.8079,9.8234,96900.0
2009-10-05 12:55:00,12.73,12.74,12.72,12.73,73300.0,9.8234,9.8311,9.8156,9.8234,73300.0
2009-10-05 13:00:00,12.73,12.75,12.73,12.75,68000.0,9.8234,9.8388,9.8234,9.8388,68000.0
2009-10-05 13:05:00,12.75,12.75,12.74,12.74,111400.0,9.8388,9.8388,9.8311,9.8311,111400.0
2009-10-05 13:10:00,12.74,12.76,12.74,12.75,481000.0,9.8311,9.8465,9.8311,9.8388,481000.0
2009-10-05 13:15:00,12.76,12.76,12.75,12.75,7900.0,9.8465,9.8465,9.8388,9.8388,7900.0
2009-10-05 13:20:00,12.75,12.76,12.75,12.75,37100.0,9.8388,9.8465,9.8388,9.8388,37100.0
2009-10-05 13:25:00,12.75,12.76,12.75,12.76,12500.0,9.8388,9.8465,9.8388,9.8465,12500.0
2009-10-05 13:30:00,12.76,12.76,12.74,12.74,92700.0,9.8465,9.8465,9.8311,9.8311,92700.0
2009-10-05 13:35:00,12.74,12.75,12.74,12.75,13400.0,9.8311,9.8388,9.8311,9.8388,13400.0
2009-10-05 13:40:00,12.74,12.77,12.74,12.76,254500.0,9.8311,9.8542,9.8311,9.8465,254500.0
2009-10-05 13:45:00,12.75,12.76,12.73,12.73,389200.0,9.8388,9.8465,9.8234,9.8234,389200.0
2009-10-05 13:50:00,12.73,12.74,12.73,12.73,35900.0,9.8234,9.8311,9.8234,9.8234,35900.0
2009-10-05 13:55:00,12.73,12.74,12.72,12.72,159000.0,9.8234,9.8311,9.8156,9.8156,159000.0
2009-10-05 14:00:00,12.73,12.74,12.72,12.73,94600.0,9.8234,9.8311,9.8156,9.8234,94600.0
2009-10-05 14:05:00,12.73,12.73,12.72,12.72,59700.0,9.8234,9.8234,9.8156,9.8156,59700.0
2009-10-05 14:10:00,12.73,12.73,12.71,12.72,126500.0,9.8234,9.8234,9.8079,9.8156,126500.0
2009-10-05 14:15:00,12.71,12.74,12.71,12.71,257300.0,9.8079,9.8311,9.8079,9.8079,257300.0
2009-10-05 14:20:00,12.71,12.73,12.7,12.71,249900.0,9.8079,9.8234,9.8002,9.8079,249900.0
2009-10-05 14:25:00,12.72,12.73,12.71,12.73,115600.0,9.8156,9.8234,9.8079,9.8234,115600.0
2009-10-05 14:30:00,12.73,12.78,12.73,12.78,125800.0,9.8234,9.8619,9.8234,9.8619,125800.0
2009-10-05 14:35:00,12.78,12.78,12.75,12.76,984000.0,9.8619,9.8619,9.8388,9.8465,984000.0
2009-10-05 14:40:00,12.76,12.77,12.75,12.76,291600.0,9.8465,9.8542,9.8388,9.8465,291600.0
2009-10-05 14:45:00,12.76,12.76,12.75,12.76,443700.0,9.8465,9.8465,9.8388,9.8465,443700.0
2009-10-05 14:50:00,12.76,12.81,12.76,12.81,1096400.0,9.8465,9.8851,9.8465,9.8851,1096400.0
2009-10-05 14:55:00,12.8,12.81,12.78,12.79,684200.0,9.8774,9.8851,9.8619,9.8697,684200.0
2009-10-05 15:00:00,12.78,12.79,12.77,12.78,308600.0,9.8619,9.8697,9.8542,9.8619,308600.0
2009-10-05 15:05:00,12.78,12.8,12.76,12.8,256600.0,9.8619,9.8774,9.8465,9.8774,256600.0
2009-10-05 15:10:00,12.8,12.8,12.76,12.77,587600.0,9.8774,9.8774,9.8465,9.8542,587600.0
2009-10-05 15:15:00,12.77,12.77,12.75,12.76,293500.0,9.8542,9.8542,9.8388,9.8465,293500.0
2009-10-05 15:20:00,12.77,12.77,12.75,12.76,108900.0,9.8542,9.8542,9.8388,9.8465,108900.0
2009-10-05 15:25:00,12.76,12.81,12.75,12.81,479900.0,9.8465,9.8851,9.8388,9.8851,479900.0
2009-10-05 15:30:00,12.8,12.81,12.75,12.75,555800.0,9.8774,9.8851,9.8388,9.8388,555800.0
2009-10-05 15:35:00,12.75,12.77,12.74,12.75,302000.0,9.8388,9.8542,9.8311,9.8388,302000.0
2009-10-05 15:40:00,12.75,12.76,12.73,12.75,188500.0,9.8388,9.8465,9.8234,9.8388,188500.0
2009-10-05 15:45:00,12.74,12.79,12.74,12.79,287700.0,9.8311,9.8697,9.8311,9.8697,287700.0
2009-10-05 15:50:00,12.79,12.8,12.74,12.75,1686900.0,9.8697,9.8774,9.8311,9.8388,1686900.0
2009-10-05 15:55:00,12.75,12.76,12.73,12.76,1647900.0,9.8388,9.8465,9.8234,9.8465,1647900.0
2009-10-06 09:30:00,12.93,13.14,12.92,13.13,1369100.0,9.9777,10.1397,9.97,10.132,1369100.0
2009-10-06 09:35:00,13.13,13.14,13.06,13.09,460400.0,10.132,10.1397,10.078,10.1012,460400.0
2009-10-06 09:40:00,13.1,13.16,13.06,13.13,640000.0,10.1089,10.1552,10.078,10.132,640000.0
2009-10-06 09:45:00,13.13,13.2,13.13,13.15,474600.0,10.132,10.186,10.132,10.1475,474600.0
2009-10-06 09:50:00,13.15,13.19,13.13,13.15,705800.0,10.1475,10.1783,10.132,10.1475,705800.0
2009-10-06 09:55:00,13.15,13.17,13.09,13.12,434300.0,10.1475,10.1629,10.1012,10.1243,434300.0
2009-10-06 10:00:00,13.12,13.16,13.1,13.11,749100.0,10.1243,10.1552,10.1089,10.1166,749100.0
2009-10-06 10:05:00,13.12,13.17,13.12,13.15,303600.0,10.1243,10.1629,10.1243,10.1475,303600.0
2009-10-06 10:10:00,13.15,13.17,13.12,13.13,181300.0,10.1475,10.1629,10.1243,10.132,181300.0
2009-10-06 10:15:00,13.12,13.14,13.09,13.12,184400.0,10.1243,10.1397,10.1012,10.1243,184400.0
2009-10-06 10:20:00,13.11,13.13,13.1,13.13,248400.0,10.1166,10.132,10.1089,10.132,248400.0
2009-10-06 10:25:00,13.13,13.14,13.08,13.08,263100.0,10.132,10.1397,10.0934,10.0934,263100.0
2009-10-06 10:30:00,13.08,13.1,13.07,13.07,371000.0,10.0934,10.1089,10.0857,10.0857,371000.0
2009-10-06 10:35:00,13.07,13.11,13.06,13.11,348100.0,10.0857,10.1166,10.078,10.1166,348100.0
2009-10-06 10:40:00,13.11,13.14,13.1,13.12,155600.0,10.1166,10.1397,10.1089,10.1243,155600.0
2009-10-06 10:45:00,13.12,13.15,13.11,13.11,283600.0,10.1243,10.1475,10.1166,10.1166,283600.0
2009-10-06 10:50:00,13.12,13.12,13.11,13.11,110600.0,10.1243,10.1243,10.1166,10.1166,110600.0
2009-10-06 10:55:00,13.11,13.13,13.11,13.13,125500.0,10.1166,10.132,10.1166,10.132,125500.0
2009-10-06 11:00:00,13.13,13.16,13.12,13.16,145300.0,10.132,10.1552,10.1243,10.1552,145300.0
2009-10-06 11:05:00,13.15,13.25,13.15,13.25,354500.0,10.1475,10.2246,10.1475,10.2246,354500.0
2009-10-06 11:10:00,13.25,13.25,13.18,13.18,239500.0,10.2246,10.2246,10.1706,10.1706,239500.0
2009-10-06 11:15:00,13.18,13.21,13.18,13.19,146900.0,10.1706,10.1938,10.1706,10.1783,146900.0
2009-10-06 11:20:00,13.19,13.21,13.18,13.19,105900.0,10.1783,10.1938,10.1706,10.1783,105900.0
2009-10-06 11:25:00,13.19,13.2,13.18,13.19,73500.0,10.1783,10.186,10.1706,10.1783,73500.0
2009-10-06 11:30:00,13.19,13.19,13.17,13.18,71800.0,10.1783,10.1783,10.1629,10.1706,71800.0
2009-10-06 11:35:00,13.17,13.2,13.17,13.17,100400.0,10.1629,10.186,10.1629,10.1629,100400.0
2009-10-06 11:40:00,13.17,13.19,13.16,13.19,140000.0,10.1629,10.1783,10.1552,10.1783,140000.0
2009-10-06 11:45:00,13.18,13.21,13.18,13.21,136000.0,10.1706,10.1938,10.1706,10.1938,136000.0
2009-10-06 11:50:00,13.21,13.22,13.18,13.2,122200.0,10.1938,10.2015,10.1706,10.186,122200.0
2009-10-06 11:55:00,13.19,13.2,13.18,13.19,134900.0,10.1783,10.186,10.1706,10.1783,134900.0
2009-10-06 12:00:00,13.19,13.2,13.18,13.2,81900.0,10.1783,10.186,10.1706,10.186,81900.0
2009-10-06 12:05:00,13.19,13.22,13.19,13.22,170900.0,10.1783,10.2015,10.1783,10.2015,170900.0
2009-10-06 12:10:00,13.22,13.24,13.2,13.21,171800.0,10.2015,10.2169,10.186,10.1938,171800.0
2009-10-06 12:15:00,13.21,13.23,13.21,13.22,39300.0,10.1938,10.2092,10.1938,10.2015,39300.0
2009-10-06 12:20:00,13.21,13.24,13.21,13.24,104000.0,10.1938,10.2169,10.1938,10.2169,104000.0
2009-10-06 12:25:00,13.23,13.24,13.23,13.24,39000.0,10.2092,10.2169,10.2092,10.2169,39000.0
2009-10-06 12:30:00,13.24,13.25,13.23,13.25,121300.0,10.2169,10.2246,10.2092,10.2246,121300.0
2009-10-06 12:35:00,13.24,13.26,13.23,13.24,299900.0,10.2169,10.2323,10.2092,10.2169,299900.0
2009-10-06 12:40:00,13.24,13.25,13.22,13.23,155600.0,10.2169,10.2246,10.2015,10.2092,155600.0
2009-10-06 12:45:00,13.22,13.23,13.2,13.21,59600.0,10.2015,10.2092,10.186,10.1938,59600.0
2009-10-06 12:50:00,13.2,13.21,13.17,13.19,256400.0,10.186,10.1938,10.1629,10.1783,256400.0
2009-10-06 12:55:00,13.19,13.2,13.18,13.19,52700.0,10.1783,10.186,10.1706,10.1783,52700.0
2009-10-06 13:00:00,13.19,13.19,13.15,13.17,280000.0,10.1783,10.1783,10.1475,10.1629,280000.0
2009-10-06 13:05:00,13.18,13.18,13.13,13.13,677200.0,10.1706,10.1706,10.132,10.132,677200.0
2009-10-06 13:10:00,13.13,13.15,13.11,13.15,222200.0,10.132,10.1475,10.1166,10.1475,222200.0
2009-10-06 13:15:00,13.15,13.18,13.14,13.17,152200.0,10.1475,10.1706,10.1397,10.1629,152200.0
2009-10-06 13:20:00,13.18,13.19,13.17,13.19,83500.0,10.1706,10.1783,10.1629,10.1783,83500.0
2009-10-06 13:25:00,13.19,13.2,13.17,13.17,127800.0,10.1783,10.186,10.1629,10.1629,127800.0
2009-10-06 13:30:00,13.18,13.18,13.14,13.15,114700.0,10.1706,10.1706,10.1397,10.1475,114700.0
2009-10-06 13:35:00,13.15,13.19,13.15,13.18,131100.0,10.1475,10.1783,10.1475,10.1706,131100.0
2009-10-06 13:40:00,13.18,13.19,13.12,13.14,171400.0,10.1706,10.1783,10.1243,10.1397,171400.0
2009-10-06 13:45:00,13.14,13.14,13.12,13.12,54900.0,10.1397,10.1397,10.1243,10.1243,54900.0
2009-10-06 13:50:00,13.12,13.14,13.1,13.1,270000.0,10.1243,10.1397,10.1089,10.1089,270000.0
2009-10-06 13:55:00,13.11,13.13,13.1,13.11,91000.0,10.1166,10.132,10.1089,10.1166,91000.0
2009-10-06 14:00:00,13.11,13.12,13.08,13.09,138700.0,10.1166,10.1243,10.0934,10.1012,138700.0
2009-10-06 14:05:00,13.08,13.09,13.07,13.08,100200.0,10.0934,10.1012,10.0857,10.0934,100200.0
2009-10-06 14:10:00,13.07,13.1,13.07,13.1,79300.0,10.0857,10.1089,10.0857,10.1089,79300.0
2009-10-06 14:15:00,13.1,13.11,13.08,13.09,117900.0,10.1089,10.1166,10.0934,10.1012,117900.0
2009-10-06 14:20:00,13.08,13.09,13.04,13.07,137400.0,10.0934,10.1012,10.0626,10.0857,137400.0
2009-10-06 14:25:00,13.07,13.07,13.03,13.05,101000.0,10.0857,10.0857,10.0549,10.0703,101000.0
2009-10-06 14:30:00,13.04,13.08,13.03,13.08,142000.0,10.0626,10.0934,10.0549,10.0934,142000.0
2009-10-06 14:35:00,13.07,13.12,13.06,13.12,338000.0,10.0857,10.1243,10.078,10.1243,338000.0
2009-10-06 14:40:00,13.11,13.13,13.11,13.12,129700.0,10.1166,10.132,10.1166,10.1243,129700.0
2009-10-06 14:45:00,13.12,13.13,13.11,13.12,185000.0,10.1243,10.132,10.1166,10.1243,185000.0
2009-10-06 14:50:00,13.12,13.14,13.09,13.14,239800.0,10.1243,10.1397,10.1012,10.1397,239800.0
2009-10-06 14:55:00,13.14,13.16,13.14,13.15,111500.0,10.1397,10.1552,10.1397,10.1475,111500.0
2009-10-06 15:00:00,13.14,13.15,13.14,13.15,75100.0,10.1397,10.1475,10.1397,10.1475,75100.0
2009-10-06 15:05:00,13.15,13.18,13.14,13.18,154600.0,10.1475,10.1706,10.1397,10.1706,154600.0
2009-10-06 15:10:00,13.18,13.22,13.17,13.21,319300.0,10.1706,10.2015,10.1629,10.1938,319300.0
2009-10-06 15:15:00,13.2,13.21,13.19,13.19,119800.0,10.186,10.1938,10.1783,10.1783,119800.0
2009-10-06 15:20:00,13.19,13.2,13.16,13.17,235000.0,10.1783,10.186,10.1552,10.1629,235000.0
2009-10-06 15:25:00,13.17,13.19,13.16,13.18,301100.0,10.1629,10.1783,10.1552,10.1706,301100.0
2009-10-06 15:30:00,13.18,13.19,13.15,13.15,453700.0,10.1706,10.1783,10.1475,10.1475,453700.0
2009-10-06 15:35:00,13.15,13.16,13.13,13.16,280600.0,10.1475,10.1552,10.132,10.1552,280600.0
2009-10-06 15:40:00,13.16,13.16,13.14,13.15,176500.0,10.1552,10.1552,10.1397,10.1475,176500.0
2009-10-06 15:45:00,13.14,13.15,13.13,13.13,377300.0,10.1397,10.1475,10.132,10.132,377300.0
2009-10-06 15:50:00,13.14,13.15,13.11,13.14,414600.0,10.1397,10.1475,10.1166,10.1397,414600.0
2009-10-06 15:55:00,13.15,13.16,13.14,13.15,679600.0,10.1475,10.1552,10.1397,10.1475,679600.0
2009-10-07 09:30:00,13.14,13.15,13.07,13.09,328500.0,10.1397,10.1475,10.0857,10.1012,328500.0
2009-10-07 09:35:00,13.09,13.14,13.08,13.1,227900.0,10.1012,10.1397,10.0934,10.1089,227900.0
2009-10-07 09:40:00,13.11,13.13,13.06,13.08,249400.0,10.1166,10.132,10.078,10.0934,249400.0
2009-10-07 09:45:00,13.07,13.1,13.05,13.09,232600.0,10.0857,10.1089,10.0703,10.1012,232600.0
2009-10-07 09:50:00,13.09,13.1,13.03,13.04,369400.0,10.1012,10.1089,10.0549,10.0626,369400.0
2009-10-07 09:55:00,13.04,13.09,13.02,13.05,253100.0,10.0626,10.1012,10.0471,10.0703,253100.0
2009-10-07 10:00:00,13.05,13.07,13.02,13.05,304700.0,10.0703,10.0857,10.0471,10.0703,304700.0
2009-10-07 10:05:00,13.05,13.1,13.04,13.1,208400.0,10.0703,10.1089,10.0626,10.1089,208400.0
2009-10-07 10:10:00,13.11,13.14,13.11,13.13,106500.0,10.1166,10.1397,10.1166,10.132,106500.0
2009-10-07 10:15:00,13.14,13.15,13.12,13.12,145100.0,10.1397,10.1475,10.1243,10.1243,145100.0
2009-10-07 10:20:00,13.13,13.13,13.09,13.11,87500.0,10.132,10.132,10.1012,10.1166,87500.0
2009-10-07 10:25:00,13.1,13.11,13.1,13.1,139100.0,10.1089,10.1166,10.1089,10.1089,139100.0
2009-10-07 10:30:00,13.1,13.1,13.03,13.06,313100.0,10.1089,10.1089,10.0549,10.078,313100.0
2009-10-07 10:35:00,13.06,13.07,13.03,13.07,318400.0,10.078,10.0857,10.0549,10.0857,318400.0
2009-10-07 10:40:00,13.06,13.07,13.04,13.05,161100.0,10.078,10.0857,10.0626,10.0703,161100.0
2009-10-07 10:45:00,13.05,13.05,13.02,13.03,88400.0,10.0703,10.0703,10.0471,10.0549,88400.0
2009-10-07 10:50:00,13.02,13.06,13.02,13.06,133500.0,10.0471,10.078,10.0471,10.078,133500.0
2009-10-07 10:55:00,13.06,13.07,13.05,13.07,55900.0,10.078,10.0857,10.0703,10.0857,55900.0
2009-10-07 11:00:00,13.07,13.13,13.06,13.11,259800.0,10.0857,10.132,10.078,10.1166,259800.0
2009-10-07 11:05:00,13.1,13.13,13.09,13.09,387100.0,10.1089,10.132,10.1012,10.1012,387100.0
2009-10-07 11:10:00,13.1,13.1,13.05,13.06,362000.0,10.1089,10.1089,10.0703,10.078,362000.0
2009-10-07 11:15:00,13.05,13.06,13.04,13.05,45200.0,10.0703,10.078,10.0626,10.0703,45200.0
2009-10-07 11:20:00,13.05,13.05,13.04,13.05,45800.0,10.0703,10.0703,10.0626,10.0703,45800.0
2009-10-07 11:25:00,13.05,13.05,13.04,13.05,71900.0,10.0703,10.0703,10.0626,10.0703,71900.0
2009-10-07 11:30:00,13.05,13.06,13.04,13.06,131500.0,10.0703,10.078,10.0626,10.078,131500.0
2009-10-07 11:35:00,13.05,13.06,13.04,13.04,32400.0,10.0703,10.078,10.0626,10.0626,32400.0
2009-10-07 11:40:00,13.04,13.05,13.03,13.04,88400.0,10.0626,10.0703,10.0549,10.0626,88400.0
2009-10-07 11:45:00,13.03,13.05,13.02,13.02,243700.0,10.0549,10.0703,10.0471,10.0471,243700.0
2009-10-07 11:50:00,13.03,13.03,12.99,12.99,320600.0,10.0549,10.0549,10.024,10.024,320600.0
2009-10-07 11:55:00,12.99,13.0,12.98,12.98,299500.0,10.024,10.0317,10.0163,10.0163,299500.0
2009-10-07 12:00:00,12.98,13.01,12.98,13.0,300300.0,10.0163,10.0394,10.0163,10.0317,300300.0
2009-10-07 12:05:00,13.0,13.01,12.99,13.0,140200.0,10.0317,10.0394,10.024,10.0317,140200.0
2009-10-07 12:10:00,13.01,13.01,12.98,12.99,158000.0,10.0394,10.0394,10.0163,10.024,158000.0
2009-10-07 12:15:00,12.98,12.99,12.98,12.98,24700.0,10.0163,10.024,10.0163,10.0163,24700.0
2009-10-07 12:20:00,12.99,13.0,12.98,13.0,92500.0,10.024,10.0317,10.0163,10.0317,92500.0
2009-10-07 12:25:00,13.0,13.0,12.99,13.0,19000.0,10.0317,10.0317,10.024,10.0317,19000.0
2009-10-07 12:30:00,13.0,13.0,12.98,12.98,96500.0,10.0317,10.0317,10.0163,10.0163,96500.0
2009-10-07 12:35:00,12.98,13.0,12.98,12.99,59600.0,10.0163,10.0317,10.0163,10.024,59600.0
2009-10-07 12:40:00,12.99,13.0,12.98,12.99,48300.0,10.024,10.0317,10.0163,10.024,48300.0
2009-10-07 12:45:00,12.99,13.0,12.98,13.0,89400.0,10.024,10.0317,10.0163,10.0317,89400.0
2009-10-07 12:50:00,13.0,13.01,12.99,12.99,120000.0,10.0317,10.0394,10.024,10.024,120000.0
2009-10-07 12:55:00,12.99,13.01,12.99,13.0,107700.0,10.024,10.0394,10.024,10.0317,107700.0
2009-10-07 13:00:00,13.01,13.01,12.98,12.98,66300.0,10.0394,10.0394,10.0163,10.0163,66300.0
2009-10-07 13:05:00,12.98,12.99,12.93,12.94,295400.0,10.0163,10.024,9.9777,9.9854,295400.0
2009-10-07 13:10:00,12.95,12.97,12.94,12.96,156000.0,9.9931,10.0086,9.9854,10.0008,156000.0
2009-10-07 13:15:00,12.96,13.0,12.96,12.99,127500.0,10.0008,10.0317,10.0008,10.024,127500.0
2009-10-07 13:20:00,12.99,13.01,12.98,12.99,218000.0,10.024,10.0394,10.0163,10.024,218000.0
2009-10-07 13:25:00,12.98,13.01,12.98,13.0,99200.0,10.0163,10.0394,10.0163,10.0317,99200.0
2009-10-07 13:30:00,12.99,13.0,12.99,13.0,11800.0,10.024,10.0317,10.024,10.0317,11800.0
2009-10-07 13:35:00,12.99,13.0,12.99,12.99,61600.0,10.024,10.0317,10.024,10.024,61600.0
2009-10-07 13:40:00,12.99,13.0,12.99,13.0,24700.0,10.024,10.0317,10.024,10.0317,24700.0
2009-10-07 13:45:00,12.99,13.0,12.98,12.99,98800.0,10.024,10.0317,10.0163,10.024,98800.0
2009-10-07 13:50:00,12.99,12.99,12.98,12.98,26000.0,10.024,10.024,10.0163,10.0163,26000.0
2009-10-07 13:55:00,12.98,13.0,12.98,13.0,64600.0,10.0163,10.0317,10.0163,10.0317,64600.0
2009-10-07 14:00:00,13.0,13.0,12.99,12.99,54800.0,10.0317,10.0317,10.024,10.024,54800.0
2009-10-07 14:05:00,12.99,13.0,12.98,12.98,50400.0,10.024,10.0317,10.0163,10.0163,50400.0
2009-10-07 14:10:00,12.98,12.98,12.96,12.97,88000.0,10.0163,10.0163,10.0008,10.0086,88000.0
2009-10-07 14:15:00,12.96,12.97,12.96,12.97,21200.0,10.0008,10.0086,10.0008,10.0086,21200.0
2009-10-07 14:20:00,12.97,12.99,12.96,12.96,282100.0,10.0086,10.024,10.0008,10.0008,282100.0
2009-10-07 14:25:00,12.96,12.98,12.96,12.96,88300.0,10.0008,10.0163,10.0008,10.0008,88300.0
2009-10-07 14:30:00,12.96,12.97,12.96,12.97,45700.0,10.0008,10.0086,10.0008,10.0086,45700.0
2009-10-07 14:35:00,12.97,12.97,12.96,12.97,65600.0,10.0086,10.0086,10.0008,10.0086,65600.0
2009-10-07 14:40:00,12.97,12.99,12.96,12.98,187500.0,10.0086,10.024,10.0008,10.0163,187500.0
2009-10-07 14:45:00,12.99,13.0,12.98,13.0,149600.0,10.024,10.0317,10.0163,10.0317,149600.0
2009-10-07 14:50:00,13.0,13.0,12.98,12.98,205800.0,10.0317,10.0317,10.0163,10.0163,205800.0
2009-10-07 14:55:00,12.98,12.99,12.98,12.98,44800.0,10.0163,10.024,10.0163,10.0163,44800.0
2009-10-07 15:00:00,12.98,12.99,12.96,12.97,119300.0,10.0163,10.024,10.0008,10.0086,119300.0
2009-10-07 15:05:00,12.97,12.99,12.96,12.98,61500.0,10.0086,10.024,10.0008,10.0163,61500.0
2009-10-07 15:10:00,12.98,13.0,12.98,13.0,62500.0,10.0163,10.0317,10.0163,10.0317,62500.0
2009-10-07 15:15:00,13.0,13.0,12.97,13.0,197300.0,10.0317,10.0317,10.0086,10.0317,197300.0
2009-10-07 15:20:00,13.0,13.0,12.97,12.98,112300.0,10.0317,10.0317,10.0086,10.0163,112300.0
2009-10-07 15:25:00,12.98,13.0,12.97,12.99,132500.0,10.0163,10.0317,10.0086,10.024,132500.0
2009-10-07 15:30:00,12.98,13.0,12.98,13.0,155100.0,10.0163,10.0317,10.0163,10.0317,155100.0
2009-10-07 15:35:00,12.99,13.0,12.99,13.0,185900.0,10.024,10.0317,10.024,10.0317,185900.0
2009-10-07 15:40:00,13.0,13.0,12.99,13.0,191500.0,10.0317,10.0317,10.024,10.0317,191500.0
2009-10-07 15:45:00,13.0,13.0,12.99,13.0,166800.0,10.0317,10.0317,10.024,10.0317,166800.0
2009-10-07 15:50:00,13.0,13.0,12.99,13.0,188900.0,10.0317,10.0317,10.024,10.0317,188900.0
2009-10-07 15:55:00,13.0,13.02,12.99,13.01,614500.0,10.0317,10.0471,10.024,10.0394,614500.0
2009-10-08 09:30:00,13.06,13.15,13.03,13.06,595700.0,10.078,10.1475,10.0549,10.078,595700.0
2009-10-08 09:35:00,13.04,13.11,13.01,13.02,388500.0,10.0626,10.1166,10.0394,10.0471,388500.0
2009-10-08 09:40:00,13.01,13.07,12.99,13.05,254600.0,10.0394,10.0857,10.024,10.0703,254600.0
2009-10-08 09:45:00,13.04,13.08,13.03,13.07,306500.0,10.0626,10.0934,10.0549,10.0857,306500.0
2009-10-08 09:50:00,13.08,13.09,13.0,13.01,360000.0,10.0934,10.1012,10.0317,10.0394,360000.0
2009-10-08 09:55:00,13.01,13.03,12.9,12.92,653700.0,10.0394,10.0549,9.9545,9.97,653700.0
2009-10-08 10:00:00,12.93,12.93,12.84,12.86,681800.0,9.9777,9.9777,9.9082,9.9237,681800.0
2009-10-08 10:05:00,12.86,12.87,12.82,12.86,373300.0,9.9237,9.9314,9.8928,9.9237,373300.0
2009-10-08 10:10:00,12.87,12.89,12.85,12.87,335800.0,9.9314,9.9468,9.916,9.9314,335800.0
2009-10-08 10:15:00,12.87,12.9,12.86,12.87,374500.0,9.9314,9.9545,9.9237,9.9314,374500.0
2009-10-08 10:20:00,12.87,12.91,12.85,12.91,199100.0,9.9314,9.9623,9.916,9.9623,199100.0
2009-10-08 10:25:00,12.91,12.94,12.9,12.93,277000.0,9.9623,9.9854,9.9545,9.9777,277000.0
2009-10-08 10:30:00,12.92,12.95,12.91,12.92,174500.0,9.97,9.9931,9.9623,9.97,174500.0
2009-10-08 10:35:00,12.93,12.95,12.9,12.94,270700.0,9.9777,9.9931,9.9545,9.9854,270700.0
2009-10-08 10:40:00,12.94,12.97,12.93,12.94,308700.0,9.9854,10.0086,9.9777,9.9854,308700.0
2009-10-08 10:45:00,12.94,12.99,12.94,12.96,115200.0,9.9854,10.024,9.9854,10.0008,115200.0
2009-10-08 10:50:00,12.96,12.97,12.94,12.96,357600.0,10.0008,10.0086,9.9854,10.0008,357600.0
2009-10-08 10:55:00,12.96,12.98,12.91,12.92,535700.0,10.0008,10.0163,9.9623,9.97,535700.0
2009-10-08 11:00:00,12.92,12.93,12.86,12.92,824800.0,9.97,9.9777,9.9237,9.97,824800.0
2009-10-08 11:05:00,12.92,12.96,12.92,12.96,150500.0,9.97,10.0008,9.97,10.0008,150500.0
2009-10-08 11:10:00,12.96,12.98,12.95,12.98,113000.0,10.0008,10.0163,9.9931,10.0163,113000.0
2009-10-08 11:15:00,12.97,13.0,12.97,13.0,79400.0,10.0086,10.0317,10.0086,10.0317,79400.0
2009-10-08 11:20:00,12.99,13.03,12.99,13.03,133700.0,10.024,10.0549,10.024,10.0549,133700.0
2009-10-08 11:25:00,13.03,13.06,13.03,13.05,279700.0,10.0549,10.078,10.0549,10.0703,279700.0
2009-10-08 11:30:00,13.06,13.11,13.05,13.1,212000.0,10.078,10.1166,10.0703,10.1089,212000.0
2009-10-08 11:35:00,13.1,13.12,13.08,13.08,390300.0,10.1089,10.1243,10.0934,10.0934,390300.0
2009-10-08 11:40:00,13.08,13.1,13.04,13.04,224300.0,10.0934,10.1089,10.0626,10.0626,224300.0
2009-10-08 11:45:00,13.04,13.06,13.01,13.01,140600.0,10.0626,10.078,10.0394,10.0394,140600.0
2009-10-08 11:50:00,13.01,13.07,13.01,13.05,629700.0,10.0394,10.0857,10.0394,10.0703,629700.0
2009-10-08 11:55:00,13.06,13.07,13.04,13.07,449900.0,10.078,10.0857,10.0626,10.0857,449900.0
2009-10-08 12:00:00,13.07,13.07,13.03,13.03,165700.0,10.0857,10.0857,10.0549,10.0549,165700.0
2009-10-08 12:05:00,13.04,13.05,13.02,13.05,181200.0,10.0626,10.0703,10.0471,10.0703,181200.0
2009-10-08 12:10:00,13.05,13.06,13.04,13.05,282300.0,10.0703,10.078,10.0626,10.0703,282300.0
2009-10-08 12:15:00,13.06,13.06,13.05,13.05,228700.0,10.078,10.078,10.0703,10.0703,228700.0
2009-10-08 12:20:00,13.05,13.09,13.04,13.08,684500.0,10.0703,10.1012,10.0626,10.0934,684500.0
2009-10-08 12:25:00,13.09,13.11,13.08,13.1,373600.0,10.1012,10.1166,10.0934,10.1089,373600.0
2009-10-08 12:30:00,13.11,13.14,13.1,13.14,292300.0,10.1166,10.1397,10.1089,10.1397,292300.0
2009-10-08 12:35:00,13.13,13.14,13.09,13.09,100200.0,10.132,10.1397,10.1012,10.1012,100200.0
2009-10-08 12:40:00,13.1,13.11,13.09,13.11,298600.0,10.1089,10.1166,10.1012,10.1166,298600.0
2009-10-08 12:45:00,13.1,13.1,13.08,13.08,48000.0,10.1089,10.1089,10.0934,10.0934,48000.0
2009-10-08 12:50:00,13.09,13.1,13.08,13.1,98000.0,10.1012,10.1089,10.0934,10.1089,98000.0
2009-10-08 12:55:00,13.1,13.11,13.05,13.05,690700.0,10.1089,10.1166,10.0703,10.0703,690700.0
2009-10-08 13:00:00,13.06,13.07,13.03,13.03,541800.0,10.078,10.0857,10.0549,10.0549,541800.0
2009-10-08 13:05:00,13.04,13.04,13.02,13.02,66400.0,10.0626,10.0626,10.0471,10.0471,66400.0
2009-10-08 13:10:00,13.03,13.03,13.0,13.0,116600.0,10.0549,10.0549,10.0317,10.0317,116600.0
2009-10-08 13:15:00,13.01,13.03,13.0,13.03,117300.0,10.0394,10.0549,10.0317,10.0549,117300.0
2009-10-08 13:20:00,13.03,13.07,13.02,13.06,251400.0,10.0549,10.0857,10.0471,10.078,251400.0
2009-10-08 13:25:00,13.06,13.06,13.04,13.06,136700.0,10.078,10.078,10.0626,10.078,136700.0
2009-10-08 13:30:00,13.06,13.06,13.03,13.04,298200.0,10.078,10.078,10.0549,10.0626,298200.0
2009-10-08 13:35:00,13.05,13.05,13.01,13.02,195100.0,10.0703,10.0703,10.0394,10.0471,195100.0
2009-10-08 13:40:00,13.02,13.06,13.02,13.04,314200.0,10.0471,10.078,10.0471,10.0626,314200.0
2009-10-08 13:45:00,13.05,13.07,13.04,13.04,181200.0,10.0703,10.0857,10.0626,10.0626,181200.0
2009-10-08 13:50:00,13.05,13.06,13.04,13.05,66200.0,10.0703,10.078,10.0626,10.0703,66200.0
2009-10-08 13:55:00,13.05,13.07,13.05,13.07,57700.0,10.0703,10.0857,10.0703,10.0857,57700.0
2009-10-08 14:00:00,13.07,13.07,13.03,13.03,113400.0,10.0857,10.0857,10.0549,10.0549,113400.0
2009-10-08 14:05:00,13.03,13.05,13.03,13.05,82500.0,10.0549,10.0703,10.0549,10.0703,82500.0
2009-10-08 14:10:00,13.05,13.06,13.02,13.02,185800.0,10.0703,10.078,10.0471,10.0471,185800.0
2009-10-08 14:15:00,13.02,13.03,13.0,13.01,95500.0,10.0471,10.0549,10.0317,10.0394,95500.0
2009-10-08 14:20:00,13.01,13.03,13.0,13.0,167700.0,10.0394,10.0549,10.0317,10.0317,167700.0
2009-10-08 14:25:00,13.01,13.03,12.98,13.03,260800.0,10.0394,10.0549,10.0163,10.0549,260800.0
2009-10-08 14:30:00,13.03,13.06,13.02,13.05,162700.0,10.0549,10.078,10.0471,10.0703,162700.0
2009-10-08 14:35:00,13.05,13.06,13.0,13.01,260400.0,10.0703,10.078,10.0317,10.0394,260400.0
2009-10-08 14:40:00,13.01,13.02,12.99,13.02,112300.0,10.0394,10.0471,10.024,10.0471,112300.0
2009-10-08 14:45:00,13.02,13.06,13.01,13.06,592200.0,10.0471,10.078,10.0394,10.078,592200.0
2009-10-08 14:50:00,13.06,13.08,13.05,13.08,181100.0,10.078,10.0934,10.0703,10.0934,181100.0
2009-10-08 14:55:00,13.08,13.08,13.07,13.07,42700.0,10.0934,10.0934,10.0857,10.0857,42700.0
2009-10-08 15:00:00,13.07,13.12,13.07,13.09,427500.0,10.0857,10.1243,10.0857,10.1012,427500.0
2009-10-08 15:05:00,13.1,13.11,13.09,13.11,163300.0,10.1089,10.1166,10.1012,10.1166,163300.0
2009-10-08 15:10:00,13.11,13.11,13.09,13.09,315300.0,10.1166,10.1166,10.1012,10.1012,315300.0
2009-10-08 15:15:00,13.1,13.1,13.08,13.08,94500.0,10.1089,10.1089,10.0934,10.0934,94500.0
2009-10-08 15:20:00,13.09,13.1,13.08,13.1,215700.0,10.1012,10.1089,10.0934,10.1089,215700.0
2009-10-08 15:25:00,13.1,13.1,13.06,13.07,332100.0,10.1089,10.1089,10.078,10.0857,332100.0
2009-10-08 15:30:00,13.07,13.08,13.04,13.07,282700.0,10.0857,10.0934,10.0626,10.0857,282700.0
2009-10-08 15:35:00,13.06,13.08,13.04,13.06,323200.0,10.078,10.0934,10.0626,10.078,323200.0
2009-10-08 15:40:00,13.05,13.08,13.05,13.08,158300.0,10.0703,10.0934,10.0703,10.0934,158300.0
2009-10-08 15:45:00,13.08,13.1,13.07,13.09,372500.0,10.0934,10.1089,10.0857,10.1012,372500.0
2009-10-08 15:50:00,13.08,13.09,13.07,13.08,253900.0,10.0934,10.1012,10.0857,10.0934,253900.0
2009-10-08 15:55:00,13.07,13.1,13.07,13.08,802100.0,10.0857,10.1089,10.0857,10.0934,802100.0
2009-10-09 09:30:00,13.04,13.05,12.98,12.99,458500.0,10.0626,10.0703,10.0163,10.024,458500.0
2009-10-09 09:35:00,12.99,13.01,12.97,13.0,667800.0,10.024,10.0394,10.0086,10.0317,667800.0
2009-10-09 09:40:00,13.0,13.1,12.99,13.09,1432000.0,10.0317,10.1089,10.024,10.1012,1432000.0
2009-10-09 09:45:00,13.09,13.13,13.07,13.08,954600.0,10.1012,10.132,10.0857,10.0934,954600.0
2009-10-09 09:50:00,13.09,13.11,13.08,13.1,428900.0,10.1012,10.1166,10.0934,10.1089,428900.0
2009-10-09 09:55:00,13.1,13.11,13.09,13.11,407000.0,10.1089,10.1166,10.1012,10.1166,407000.0
2009-10-09 10:00:00,13.11,13.12,13.07,13.08,468200.0,10.1166,10.1243,10.0857,10.0934,468200.0
2009-10-09 10:05:00,13.07,13.09,13.07,13.08,196900.0,10.0857,10.1012,10.0857,10.0934,196900.0
2009-10-09 10:10:00,13.08,13.09,12.98,12.99,1071700.0,10.0934,10.1012,10.0163,10.024,1071700.0
2009-10-09 10:15:00,12.99,13.04,12.98,13.02,400600.0,10.024,10.0626,10.0163,10.0471,400600.0
2009-10-09 10:20:00,13.03,13.03,12.97,13.01,398300.0,10.0549,10.0549,10.0086,10.0394,398300.0
2009-10-09 10:25:00,13.01,13.02,13.0,13.02,212800.0,10.0394,10.0471,10.0317,10.0471,212800.0
2009-10-09 10:30:00,13.01,13.02,13.0,13.02,266500.0,10.0394,10.0471,10.0317,10.0471,266500.0
2009-10-09 10:35:00,13.01,13.02,12.99,12.99,222800.0,10.0394,10.0471,10.024,10.024,222800.0
2009-10-09 10:40:00,13.0,13.0,12.93,12.93,630900.0,10.0317,10.0317,9.9777,9.9777,630900.0
2009-10-09 10:45:00,12.94,12.95,12.93,12.94,335800.0,9.9854,9.9931,9.9777,9.9854,335800.0
2009-10-09 10:50:00,12.94,12.95,12.92,12.93,288200.0,9.9854,9.9931,9.97,9.9777,288200.0
2009-10-09 10:55:00,12.94,12.94,12.92,12.93,223700.0,9.9854,9.9854,9.97,9.9777,223700.0
2009-10-09 11:00:00,12.93,12.96,12.93,12.94,323900.0,9.9777,10.0008,9.9777,9.9854,323900.0
2009-10-09 11:05:00,12.94,12.96,12.94,12.95,184300.0,9.9854,10.0008,9.9854,9.9931,184300.0
2009-10-09 11:10:00,12.95,12.97,12.94,12.94,212300.0,9.9931,10.0086,9.9854,9.9854,212300.0
2009-10-09 11:15:00,12.94,12.95,12.92,12.95,196800.0,9.9854,9.9931,9.97,9.9931,196800.0
2009-10-09 11:20:00,12.95,13.02,12.94,13.01,546500.0,9.9931,10.0471,9.9854,10.0394,546500.0
2009-10-09 11:25:00,13.02,13.07,13.01,13.06,345300.0,10.0471,10.0857,10.0394,10.078,345300.0
2009-10-09 11:30:00,13.06,13.1,13.05,13.1,581100.0,10.078,10.1089,10.0703,10.1089,581100.0
2009-10-09 11:35:00,13.09,13.1,13.06,13.07,172900.0,10.1012,10.1089,10.078,10.0857,172900.0
2009-10-09 11:40:00,13.08,13.09,13.07,13.08,124900.0,10.0934,10.1012,10.0857,10.0934,124900.0
2009-10-09 11:45:00,13.08,13.1,13.07,13.09,212100.0,10.0934,10.1089,10.0857,10.1012,212100.0
2009-10-09 11:50:00,13.09,13.1,13.07,13.08,251500.0,10.1012,10.1089,10.0857,10.0934,251500.0
2009-10-09 11:55:00,13.08,13.08,13.07,13.08,55100.0,10.0934,10.0934,10.0857,10.0934,55100.0
2009-10-09 12:00:00,13.07,13.07,13.04,13.04,193600.0,10.0857,10.0857,10.0626,10.0626,193600.0
2009-10-09 12:05:00,13.04,13.06,13.04,13.05,96900.0,10.0626,10.078,10.0626,10.0703,96900.0
2009-10-09 12:10:00,13.05,13.06,13.04,13.04,51200.0,10.0703,10.078,10.0626,10.0626,51200.0
2009-10-09 12:15:00,13.04,13.05,13.01,13.02,86300.0,10.0626,10.0703,10.0394,10.0471,86300.0
2009-10-09 12:20:00,13.02,13.02,12.98,12.99,101200.0,10.0471,10.0471,10.0163,10.024,101200.0
2009-10-09 12:25:00,12.98,13.0,12.98,12.99,49900.0,10.0163,10.0317,10.0163,10.024,49900.0
2009-10-09 12:30:00,13.0,13.01,12.98,13.01,120900.0,10.0317,10.0394,10.0163,10.0394,120900.0
2009-10-09 12:35:00,13.01,13.01,13.0,13.01,15600.0,10.0394,10.0394,10.0317,10.0394,15600.0
2009-10-09 12:40:00,13.0,13.02,13.0,13.02,69200.0,10.0317,10.0471,10.0317,10.0471,69200.0
2009-10-09 12:45:00,13.02,13.04,13.01,13.04,77400.0,10.0471,10.0626,10.0394,10.0626,77400.0
2009-10-09 12:50:00,13.04,13.07,13.03,13.07,46300.0,10.0626,10.0857,10.0549,10.0857,46300.0
2009-10-09 12:55:00,13.07,13.08,13.06,13.08,36600.0,10.0857,10.0934,10.078,10.0934,36600.0
2009-10-09 13:00:00,13.08,13.09,13.06,13.08,200200.0,10.0934,10.1012,10.078,10.0934,200200.0
2009-10-09 13:05:00,13.07,13.08,13.07,13.07,24600.0,10.0857,10.0934,10.0857,10.0857,24600.0
2009-10-09 13:10:00,13.08,13.08,13.07,13.08,34300.0,10.0934,10.0934,10.0857,10.0934,34300.0
2009-10-09 13:15:00,13.07,13.1,13.07,13.1,91900.0,10.0857,10.1089,10.0857,10.1089,91900.0
2009-10-09 13:20:00,13.1,13.1,13.09,13.1,109300.0,10.1089,10.1089,10.1012,10.1089,109300.0
2009-10-09 13:25:00,13.1,13.1,13.09,13.1,13000.0,10.1089,10.1089,10.1012,10.1089,13000.0
2009-10-09 13:30:00,13.09,13.1,13.08,13.08,109100.0,10.1012,10.1089,10.0934,10.0934,109100.0
2009-10-09 13:35:00,13.08,13.09,13.07,13.08,93000.0,10.0934,10.1012,10.0857,10.0934,93000.0
2009-10-09 13:40:00,13.09,13.13,13.09,13.12,286900.0,10.1012,10.132,10.1012,10.1243,286900.0
2009-10-09 13:45:00,13.11,13.12,13.1,13.1,99600.0,10.1166,10.1243,10.1089,10.1089,99600.0
2009-10-09 13:50:00,13.1,13.11,13.1,13.11,70000.0,10.1089,10.1166,10.1089,10.1166,70000.0
2009-10-09 13:55:00,13.1,13.14,13.1,13.14,258500.0,10.1089,10.1397,10.1089,10.1397,258500.0
2009-10-09 14:00:00,13.13,13.14,13.11,13.13,230000.0,10.132,10.1397,10.1166,10.132,230000.0
2009-10-09 14:05:00,13.13,13.13,13.12,13.12,53500.0,10.132,10.132,10.1243,10.1243,53500.0
2009-10-09 14:10:00,13.12,13.2,13.12,13.19,1893800.0,10.1243,10.186,10.1243,10.1783,1893800.0
2009-10-09 14:15:00,13.2,13.23,13.19,13.22,207300.0,10.186,10.2092,10.1783,10.2015,207300.0
2009-10-09 14:20:00,13.23,13.23,13.19,13.21,341200.0,10.2092,10.2092,10.1783,10.1938,341200.0
2009-10-09 14:25:00,13.21,13.22,13.18,13.19,209600.0,10.1938,10.2015,10.1706,10.1783,209600.0
2009-10-09 14:30:00,13.2,13.21,13.19,13.2,71100.0,10.186,10.1938,10.1783,10.186,71100.0
2009-10-09 14:35:00,13.2,13.2,13.19,13.19,73800.0,10.186,10.186,10.1783,10.1783,73800.0
2009-10-09 14:40:00,13.19,13.2,13.17,13.18,165700.0,10.1783,10.186,10.1629,10.1706,165700.0
2009-10-09 14:45:00,13.17,13.21,13.16,13.2,431800.0,10.1629,10.1938,10.1552,10.186,431800.0
2009-10-09 14:50:00,13.2,13.2,13.18,13.18,121500.0,10.186,10.186,10.1706,10.1706,121500.0
2009-10-09 14:55:00,13.18,13.19,13.18,13.18,112800.0,10.1706,10.1783,10.1706,10.1706,112800.0
2009-10-09 15:00:00,13.18,13.22,13.18,13.2,435100.0,10.1706,10.2015,10.1706,10.186,435100.0
2009-10-09 15:05:00,13.21,13.23,13.2,13.22,296400.0,10.1938,10.2092,10.186,10.2015,296400.0
2009-10-09 15:10:00,13.21,13.23,13.21,13.22,246300.0,10.1938,10.2092,10.1938,10.2015,246300.0
2009-10-09 15:15:00,13.23,13.23,13.19,13.21,376700.0,10.2092,10.2092,10.1783,10.1938,376700.0
2009-10-09 15:20:00,13.21,13.23,13.2,13.23,173000.0,10.1938,10.2092,10.186,10.2092,173000.0
2009-10-09 15:25:00,13.23,13.23,13.22,13.22,233700.0,10.2092,10.2092,10.2015,10.2015,233700.0
2009-10-09 15:30:00,13.23,13.23,13.2,13.2,347200.0,10.2092,10.2092,10.186,10.186,347200.0
2009-10-09 15:35:00,13.2,13.21,13.19,13.2,496000.0,10.186,10.1938,10.1783,10.186,496000.0
2009-10-09 15:40:00,13.19,13.2,13.18,13.19,543900.0,10.1783,10.186,10.1706,10.1783,543900.0
2009-10-09 15:45:00,13.2,13.2,13.16,13.19,979300.0,10.186,10.186,10.1552,10.1783,979300.0
2009-10-09 15:50:00,13.19,13.21,13.19,13.19,598200.0,10.1783,10.1938,10.1783,10.1783,598200.0
2009-10-09 15:55:00,13.2,13.22,13.19,13.2,853600.0,10.186,10.2015,10.1783,10.186,853600.0
2009-10-12 09:30:00,13.29,13.46,13.26,13.43,705500.0,10.2555,10.3867,10.2323,10.3635,705500.0
2009-10-12 09:35:00,13.43,13.44,13.38,13.38,310500.0,10.3635,10.3712,10.3249,10.3249,310500.0
2009-10-12 09:40:00,13.38,13.45,13.38,13.42,335200.0,10.3249,10.379,10.3249,10.3558,335200.0
2009-10-12 09:45:00,13.43,13.44,13.38,13.43,222200.0,10.3635,10.3712,10.3249,10.3635,222200.0
2009-10-12 09:50:00,13.43,13.47,13.42,13.47,480500.0,10.3635,10.3944,10.3558,10.3944,480500.0
2009-10-12 09:55:00,13.48,13.5,13.47,13.49,184900.0,10.4021,10.4175,10.3944,10.4098,184900.0
2009-10-12 10:00:00,13.5,13.55,13.49,13.55,397700.0,10.4175,10.4561,10.4098,10.4561,397700.0
2009-10-12 10:05:00,13.54,13.55,13.53,13.54,162500.0,10.4484,10.4561,10.4407,10.4484,162500.0
2009-10-12 10:10:00,13.53,13.54,13.5,13.53,296400.0,10.4407,10.4484,10.4175,10.4407,296400.0
2009-10-12 10:15:00,13.54,13.55,13.51,13.52,228300.0,10.4484,10.4561,10.4253,10.433,228300.0
2009-10-12 10:20:00,13.51,13.55,13.51,13.55,288100.0,10.4253,10.4561,10.4253,10.4561,288100.0
2009-10-12 10:25:00,13.54,13.55,13.53,13.54,250100.0,10.4484,10.4561,10.4407,10.4484,250100.0
2009-10-12 10:30:00,13.54,13.55,13.54,13.55,136100.0,10.4484,10.4561,10.4484,10.4561,136100.0
2009-10-12 10:35:00,13.55,13.55,13.54,13.55,38700.0,10.4561,10.4561,10.4484,10.4561,38700.0
2009-10-12 10:40:00,13.54,13.62,13.54,13.62,1282600.0,10.4484,10.5101,10.4484,10.5101,1282600.0
2009-10-12 10:45:00,13.62,13.69,13.6,13.68,1530000.0,10.5101,10.5642,10.4947,10.5564,1530000.0
2009-10-12 10:50:00,13.68,13.74,13.65,13.74,1377000.0,10.5564,10.6027,10.5333,10.6027,1377000.0
2009-10-12 10:55:00,13.73,13.79,13.72,13.77,1105300.0,10.595,10.6413,10.5873,10.6259,1105300.0
2009-10-12 11:00:00,13.77,13.78,13.74,13.76,788300.0,10.6259,10.6336,10.6027,10.6182,788300.0
2009-10-12 11:05:00,13.76,13.76,13.71,13.73,421200.0,10.6182,10.6182,10.5796,10.595,421200.0
2009-10-12 11:10:00,13.73,13.77,13.72,13.77,352400.0,10.595,10.6259,10.5873,10.6259,352400.0
2009-10-12 11:15:00,13.77,13.82,13.77,13.82,855600.0,10.6259,10.6645,10.6259,10.6645,855600.0
2009-10-12 11:20:00,13.81,13.85,13.81,13.83,661600.0,10.6568,10.6876,10.6568,10.6722,661600.0
2009-10-12 11:25:00,13.83,13.85,13.8,13.81,741300.0,10.6722,10.6876,10.649,10.6568,741300.0
2009-10-12 11:30:00,13.81,13.81,13.77,13.79,491100.0,10.6568,10.6568,10.6259,10.6413,491100.0
2009-10-12 11:35:00,13.79,13.8,13.79,13.8,154100.0,10.6413,10.649,10.6413,10.649,154100.0
2009-10-12 11:40:00,13.8,13.81,13.78,13.8,378900.0,10.649,10.6568,10.6336,10.649,378900.0
2009-10-12 11:45:00,13.8,13.81,13.79,13.79,236800.0,10.649,10.6568,10.6413,10.6413,236800.0
2009-10-12 11:50:00,13.79,13.8,13.77,13.78,397600.0,10.6413,10.649,10.6259,10.6336,397600.0
2009-10-12 11:55:00,13.78,13.81,13.77,13.8,532000.0,10.6336,10.6568,10.6259,10.649,532000.0
2009-10-12 12:00:00,13.8,13.81,13.79,13.8,434100.0,10.649,10.6568,10.6413,10.649,434100.0
2009-10-12 12:05:00,13.8,13.81,13.79,13.8,250400.0,10.649,10.6568,10.6413,10.649,250400.0
2009-10-12 12:10:00,13.8,13.82,13.8,13.81,325200.0,10.649,10.6645,10.649,10.6568,325200.0
2009-10-12 12:15:00,13.8,13.81,13.79,13.79,164500.0,10.649,10.6568,10.6413,10.6413,164500.0
2009-10-12 12:20:00,13.79,13.83,13.78,13.82,466000.0,10.6413,10.6722,10.6336,10.6645,466000.0
2009-10-12 12:25:00,13.83,13.83,13.82,13.82,102200.0,10.6722,10.6722,10.6645,10.6645,102200.0
2009-10-12 12:30:00,13.81,13.82,13.8,13.8,59400.0,10.6568,10.6645,10.649,10.649,59400.0
2009-10-12 12:35:00,13.8,13.81,13.79,13.79,133400.0,10.649,10.6568,10.6413,10.6413,133400.0
2009-10-12 12:40:00,13.79,13.8,13.77,13.77,246500.0,10.6413,10.649,10.6259,10.6259,246500.0
2009-10-12 12:45:00,13.77,13.79,13.77,13.79,85400.0,10.6259,10.6413,10.6259,10.6413,85400.0
2009-10-12 12:50:00,13.78,13.79,13.75,13.77,175900.0,10.6336,10.6413,10.6105,10.6259,175900.0
2009-10-12 12:55:00,13.77,13.8,13.76,13.79,262400.0,10.6259,10.649,10.6182,10.6413,262400.0
2009-10-12 13:00:00,13.79,13.8,13.79,13.8,149100.0,10.6413,10.649,10.6413,10.649,149100.0
2009-10-12 13:05:00,13.79,13.8,13.79,13.8,32000.0,10.6413,10.649,10.6413,10.649,32000.0
2009-10-12 13:10:00,13.8,13.8,13.78,13.78,73500.0,10.649,10.649,10.6336,10.6336,73500.0
2009-10-12 13:15:00,13.78,13.79,13.77,13.78,46900.0,10.6336,10.6413,10.6259,10.6336,46900.0
2009-10-12 13:20:00,13.78,13.78,13.77,13.77,86300.0,10.6336,10.6336,10.6259,10.6259,86300.0
2009-10-12 13:25:00,13.77,13.78,13.76,13.77,145300.0,10.6259,10.6336,10.6182,10.6259,145300.0
2009-10-12 13:30:00,13.77,13.78,13.75,13.78,412000.0,10.6259,10.6336,10.6105,10.6336,412000.0
2009-10-12 13:35:00,13.77,13.78,13.77,13.77,110200.0,10.6259,10.6336,10.6259,10.6259,110200.0
2009-10-12 13:40:00,13.78,13.8,13.77,13.79,103200.0,10.6336,10.649,10.6259,10.6413,103200.0
2009-10-12 13:45:00,13.8,13.8,13.78,13.78,65000.0,10.649,10.649,10.6336,10.6336,65000.0
2009-10-12 13:50:00,13.79,13.79,13.77,13.78,237700.0,10.6413,10.6413,10.6259,10.6336,237700.0
2009-10-12 13:55:00,13.78,13.79,13.77,13.77,202300.0,10.6336,10.6413,10.6259,10.6259,202300.0
2009-10-12 14:00:00,13.77,13.79,13.71,13.71,715000.0,10.6259,10.6413,10.5796,10.5796,715000.0
2009-10-12 14:05:00,13.71,13.74,13.69,13.7,409900.0,10.5796,10.6027,10.5642,10.5719,409900.0
2009-10-12 14:10:00,13.69,13.7,13.64,13.65,830400.0,10.5642,10.5719,10.5256,10.5333,830400.0
2009-10-12 14:15:00,13.65,13.67,13.62,13.65,461300.0,10.5333,10.5487,10.5101,10.5333,461300.0
2009-10-12 14:20:00,13.65,13.66,13.61,13.65,486000.0,10.5333,10.541,10.5024,10.5333,486000.0
2009-10-12 14:25:00,13.64,13.65,13.62,13.64,408000.0,10.5256,10.5333,10.5101,10.5256,408000.0
2009-10-12 14:30:00,13.64,13.65,13.57,13.59,618700.0,10.5256,10.5333,10.4716,10.487,618700.0
2009-10-12 14:35:00,13.6,13.61,13.57,13.6,359500.0,10.4947,10.5024,10.4716,10.4947,359500.0
2009-10-12 14:40:00,13.6,13.61,13.57,13.58,392000.0,10.4947,10.5024,10.4716,10.4793,392000.0
2009-10-12 14:45:00,13.58,13.6,13.57,13.59,241600.0,10.4793,10.4947,10.4716,10.487,241600.0
2009-10-12 14:50:00,13.58,13.6,13.56,13.6,424900.0,10.4793,10.4947,10.4638,10.4947,424900.0
2009-10-12 14:55:00,13.6,13.63,13.58,13.63,220100.0,10.4947,10.5179,10.4793,10.5179,220100.0
2009-10-12 15:00:00,13.62,13.67,13.62,13.64,418800.0,10.5101,10.5487,10.5101,10.5256,418800.0
2009-10-12 15:05:00,13.64,13.64,13.63,13.63,87400.0,10.5256,10.5256,10.5179,10.5179,87400.0
2009-10-12 15:10:00,13.64,13.65,13.63,13.64,329900.0,10.5256,10.5333,10.5179,10.5256,329900.0
2009-10-12 15:15:00,13.64,13.64,13.6,13.61,152000.0,10.5256,10.5256,10.4947,10.5024,152000.0
2009-10-12 15:20:00,13.6,13.63,13.6,13.61,239400.0,10.4947,10.5179,10.4947,10.5024,239400.0
2009-10-12 15:25:00,13.61,13.62,13.6,13.6,162700.0,10.5024,10.5101,10.4947,10.4947,162700.0
2009-10-12 15:30:00,13.61,13.63,13.6,13.63,440200.0,10.5024,10.5179,10.4947,10.5179,440200.0
2009-10-12 15:35:00,13.62,13.64,13.62,13.62,429100.0,10.5101,10.5256,10.5101,10.5101,429100.0
2009-10-12 15:40:00,13.62,13.63,13.61,13.63,337200.0,10.5101,10.5179,10.5024,10.5179,337200.0
2009-10-12 15:45:00,13.62,13.63,13.61,13.61,418700.0,10.5101,10.5179,10.5024,10.5024,418700.0
2009-10-12 15:50:00,13.61,13.63,13.61,13.63,435800.0,10.5024,10.5179,10.5024,10.5179,435800.0
2009-10-12 15:55:00,13.63,13.65,13.62,13.62,1090800.0,10.5179,10.5333,10.5101,10.5101,1090800.0
2009-10-13 09:30:00,13.69,13.7,13.55,13.63,508000.0,10.5642,10.5719,10.4561,10.5179,508000.0
2009-10-13 09:35:00,13.63,13.68,13.62,13.64,273600.0,10.5179,10.5564,10.5101,10.5256,273600.0
2009-10-13 09:40:00,13.64,13.64,13.49,13.52,730700.0,10.5256,10.5256,10.4098,10.433,730700.0
2009-10-13 09:45:00,13.52,13.6,13.5,13.55,444400.0,10.433,10.4947,10.4175,10.4561,444400.0
2009-10-13 09:50:00,13.56,13.62,13.55,13.56,304700.0,10.4638,10.5101,10.4561,10.4638,304700.0
2009-10-13 09:55:00,13.56,13.57,13.5,13.51,194900.0,10.4638,10.4716,10.4175,10.4253,194900.0
2009-10-13 10:00:00,13.51,13.53,13.48,13.49,199700.0,10.4253,10.4407,10.4021,10.4098,199700.0
2009-10-13 10:05:00,13.49,13.56,13.49,13.56,222600.0,10.4098,10.4638,10.4098,10.4638,222600.0
2009-10-13 10:10:00,13.56,13.58,13.55,13.58,164300.0,10.4638,10.4793,10.4561,10.4793,164300.0
2009-10-13 10:15:00,13.57,13.57,13.54,13.56,131000.0,10.4716,10.4716,10.4484,10.4638,131000.0
2009-10-13 10:20:00,13.55,13.56,13.46,13.47,411400.0,10.4561,10.4638,10.3867,10.3944,411400.0
2009-10-13 10:25:00,13.46,13.5,13.46,13.5,309300.0,10.3867,10.4175,10.3867,10.4175,309300.0
2009-10-13 10:30:00,13.5,13.53,13.49,13.49,200400.0,10.4175,10.4407,10.4098,10.4098,200400.0
2009-10-13 10:35:00,13.49,13.52,13.49,13.52,95900.0,10.4098,10.433,10.4098,10.433,95900.0
2009-10-13 10:40:00,13.52,13.52,13.51,13.52,96300.0,10.433,10.433,10.4253,10.433,96300.0
2009-10-13 10:45:00,13.52,13.52,13.51,13.51,59400.0,10.433,10.433,10.4253,10.4253,59400.0
2009-10-13 10:50:00,13.52,13.52,13.47,13.47,146400.0,10.433,10.433,10.3944,10.3944,146400.0
2009-10-13 10:55:00,13.47,13.49,13.46,13.49,428200.0,10.3944,10.4098,10.3867,10.4098,428200.0
2009-10-13 11:00:00,13.49,13.49,13.48,13.49,23000.0,10.4098,10.4098,10.4021,10.4098,23000.0
2009-10-13 11:05:00,13.49,13.49,13.48,13.48,81700.0,10.4098,10.4098,10.4021,10.4021,81700.0
2009-10-13 11:10:00,13.48,13.5,13.48,13.49,152700.0,10.4021,10.4175,10.4021,10.4098,152700.0
2009-10-13 11:15:00,13.48,13.51,13.48,13.51,250000.0,10.4021,10.4253,10.4021,10.4253,250000.0
2009-10-13 11:20:00,13.51,13.51,13.48,13.49,306600.0,10.4253,10.4253,10.4021,10.4098,306600.0
2009-10-13 11:25:00,13.49,13.53,13.48,13.53,556700.0,10.4098,10.4407,10.4021,10.4407,556700.0
2009-10-13 11:30:00,13.53,13.54,13.51,13.51,346200.0,10.4407,10.4484,10.4253,10.4253,346200.0
2009-10-13 11:35:00,13.51,13.58,13.5,13.58,225500.0,10.4253,10.4793,10.4175,10.4793,225500.0
2009-10-13 11:40:00,13.58,13.61,13.57,13.6,182800.0,10.4793,10.5024,10.4716,10.4947,182800.0
2009-10-13 11:45:00,13.61,13.63,13.61,13.62,188200.0,10.5024,10.5179,10.5024,10.5101,188200.0
2009-10-13 11:50:00,13.63,13.63,13.61,13.63,245900.0,10.5179,10.5179,10.5024,10.5179,245900.0
2009-10-13 11:55:00,13.63,13.64,13.57,13.6,646100.0,10.5179,10.5256,10.4716,10.4947,646100.0
2009-10-13 12:00:00,13.59,13.6,13.58,13.59,90400.0,10.487,10.4947,10.4793,10.487,90400.0
2009-10-13 12:05:00,13.6,13.6,13.56,13.57,237200.0,10.4947,10.4947,10.4638,10.4716,237200.0
2009-10-13 12:10:00,13.56,13.59,13.56,13.59,53100.0,10.4638,10.487,10.4638,10.487,53100.0
2009-10-13 12:15:00,13.59,13.6,13.58,13.58,77400.0,10.487,10.4947,10.4793,10.4793,77400.0
2009-10-13 12:20:00,13.57,13.58,13.52,13.54,279100.0,10.4716,10.4793,10.433,10.4484,279100.0
2009-10-13 12:25:00,13.53,13.54,13.51,13.51,118500.0,10.4407,10.4484,10.4253,10.4253,118500.0
2009-10-13 12:30:00,13.51,13.52,13.49,13.49,94800.0,10.4253,10.433,10.4098,10.4098,94800.0
2009-10-13 12:35:00,13.48,13.52,13.48,13.52,122900.0,10.4021,10.433,10.4021,10.433,122900.0
2009-10-13 12:40:00,13.51,13.52,13.49,13.51,93500.0,10.4253,10.433,10.4098,10.4253,93500.0
2009-10-13 12:45:00,13.5,13.52,13.49,13.5,103700.0,10.4175,10.433,10.4098,10.4175,103700.0
2009-10-13 12:50:00,13.51,13.52,13.49,13.5,287300.0,10.4253,10.433,10.4098,10.4175,287300.0
2009-10-13 12:55:00,13.49,13.49,13.48,13.48,147400.0,10.4098,10.4098,10.4021,10.4021,147400.0
2009-10-13 13:00:00,13.49,13.49,13.48,13.48,63500.0,10.4098,10.4098,10.4021,10.4021,63500.0
2009-10-13 13:05:00,13.48,13.49,13.48,13.48,27400.0,10.4021,10.4098,10.4021,10.4021,27400.0
2009-10-13 13:10:00,13.49,13.49,13.47,13.49,94900.0,10.4098,10.4098,10.3944,10.4098,94900.0
2009-10-13 13:15:00,13.49,13.5,13.49,13.5,118100.0,10.4098,10.4175,10.4098,10.4175,118100.0
2009-10-13 13:20:00,13.5,13.51,13.48,13.49,225400.0,10.4175,10.4253,10.4021,10.4098,225400.0
2009-10-13 13:25:00,13.49,13.5,13.48,13.5,41400.0,10.4098,10.4175,10.4021,10.4175,41400.0
2009-10-13 13:30:00,13.5,13.5,13.48,13.49,62900.0,10.4175,10.4175,10.4021,10.4098,62900.0
2009-10-13 13:35:00,13.49,13.51,13.48,13.49,266800.0,10.4098,10.4253,10.4021,10.4098,266800.0
2009-10-13 13:40:00,13.49,13.5,13.48,13.49,94300.0,10.4098,10.4175,10.4021,10.4098,94300.0
2009-10-13 13:45:00,13.49,13.5,13.47,13.5,189800.0,10.4098,10.4175,10.3944,10.4175,189800.0
2009-10-13 13:50:00,13.49,13.5,13.47,13.48,140200.0,10.4098,10.4175,10.3944,10.4021,140200.0
2009-10-13 13:55:00,13.48,13.51,13.48,13.51,200300.0,10.4021,10.4253,10.4021,10.4253,200300.0
2009-10-13 14:00:00,13.5,13.51,13.47,13.49,132400.0,10.4175,10.4253,10.3944,10.4098,132400.0
2009-10-13 14:05:00,13.48,13.49,13.45,13.48,471400.0,10.4021,10.4098,10.379,10.4021,471400.0
2009-10-13 14:10:00,13.47,13.49,13.45,13.48,158600.0,10.3944,10.4098,10.379,10.4021,158600.0
2009-10-13 14:15:00,13.48,13.49,13.47,13.48,101300.0,10.4021,10.4098,10.3944,10.4021,101300.0
2009-10-13 14:20:00,13.49,13.5,13.45,13.49,338800.0,10.4098,10.4175,10.379,10.4098,338800.0
2009-10-13 14:25:00,13.5,13.5,13.47,13.49,105900.0,10.4175,10.4175,10.3944,10.4098,105900.0
2009-10-13 14:30:00,13.48,13.49,13.46,13.46,137500.0,10.4021,10.4098,10.3867,10.3867,137500.0
2009-10-13 14:35:00,13.46,13.49,13.46,13.46,189400.0,10.3867,10.4098,10.3867,10.3867,189400.0
2009-10-13 14:40:00,13.46,13.49,13.46,13.47,137300.0,10.3867,10.4098,10.3867,10.3944,137300.0
2009-10-13 14:45:00,13.47,13.49,13.46,13.47,335900.0,10.3944,10.4098,10.3867,10.3944,335900.0
2009-10-13 14:50:00,13.47,13.47,13.43,13.44,214000.0,10.3944,10.3944,10.3635,10.3712,214000.0
2009-10-13 14:55:00,13.43,13.44,13.41,13.43,326400.0,10.3635,10.3712,10.3481,10.3635,326400.0
2009-10-13 15:00:00,13.43,13.44,13.41,13.43,275100.0,10.3635,10.3712,10.3481,10.3635,275100.0
2009-10-13 15:05:00,13.43,13.46,13.43,13.43,326500.0,10.3635,10.3867,10.3635,10.3635,326500.0
2009-10-13 15:10:00,13.43,13.45,13.43,13.44,109100.0,10.3635,10.379,10.3635,10.3712,109100.0
2009-10-13 15:15:00,13.44,13.47,13.44,13.46,135700.0,10.3712,10.3944,10.3712,10.3867,135700.0
2009-10-13 15:20:00,13.46,13.46,13.44,13.44,170900.0,10.3867,10.3867,10.3712,10.3712,170900.0
2009-10-13 15:25:00,13.45,13.46,13.44,13.44,130000.0,10.379,10.3867,10.3712,10.3712,130000.0
2009-10-13 15:30:00,13.44,13.45,13.43,13.45,253700.0,10.3712,10.379,10.3635,10.379,253700.0
2009-10-13 15:35:00,13.45,13.46,13.44,13.44,296400.0,10.379,10.3867,10.3712,10.3712,296400.0
2009-10-13 15:40:00,13.45,13.45,13.43,13.44,274800.0,10.379,10.379,10.3635,10.3712,274800.0
2009-10-13 15:45:00,13.44,13.46,13.42,13.43,379000.0,10.3712,10.3867,10.3558,10.3635,379000.0
2009-10-13 15:50:00,13.42,13.43,13.4,13.4,743300.0,10.3558,10.3635,10.3404,10.3404,743300.0
2009-10-13 15:55:00,13.4,13.45,13.4,13.45,995100.0,10.3404,10.379,10.3404,10.379,995100.0
2009-10-14 09:30:00,13.75,13.75,13.53,13.7,1519100.0,10.6105,10.6105,10.4407,10.5719,1519100.0
2009-10-14 09:35:00,13.7,13.7,13.57,13.61,698000.0,10.5719,10.5719,10.4716,10.5024,698000.0
2009-10-14 09:40:00,13.61,13.65,13.56,13.65,618400.0,10.5024,10.5333,10.4638,10.5333,618400.0
2009-10-14 09:45:00,13.64,13.65,13.51,13.53,1216300.0,10.5256,10.5333,10.4253,10.4407,1216300.0
2009-10-14 09:50:00,13.52,13.62,13.52,13.62,803500.0,10.433,10.5101,10.433,10.5101,803500.0
2009-10-14 09:55:00,13.62,13.63,13.57,13.59,420800.0,10.5101,10.5179,10.4716,10.487,420800.0
2009-10-14 10:00:00,13.58,13.6,13.56,13.6,450800.0,10.4793,10.4947,10.4638,10.4947,450800.0
2009-10-14 10:05:00,13.6,13.61,13.58,13.6,492800.0,10.4947,10.5024,10.4793,10.4947,492800.0
2009-10-14 10:10:00,13.61,13.68,13.61,13.64,712800.0,10.5024,10.5564,10.5024,10.5256,712800.0
2009-10-14 10:15:00,13.65,13.66,13.6,13.6,477100.0,10.5333,10.541,10.4947,10.4947,477100.0
2009-10-14 10:20:00,13.6,13.61,13.55,13.55,455400.0,10.4947,10.5024,10.4561,10.4561,455400.0
2009-10-14 10:25:00,13.56,13.58,13.52,13.54,599100.0,10.4638,10.4793,10.433,10.4484,599100.0
2009-10-14 10:30:00,13.54,13.54,13.52,13.54,373500.0,10.4484,10.4484,10.433,10.4484,373500.0
2009-10-14 10:35:00,13.54,13.55,13.53,13.53,240500.0,10.4484,10.4561,10.4407,10.4407,240500.0
2009-10-14 10:40:00,13.54,13.55,13.51,13.53,166600.0,10.4484,10.4561,10.4253,10.4407,166600.0
2009-10-14 10:45:00,13.53,13.53,13.52,13.53,105600.0,10.4407,10.4407,10.433,10.4407,105600.0
2009-10-14 10:50:00,13.53,13.53,13.51,13.52,136200.0,10.4407,10.4407,10.4253,10.433,136200.0
2009-10-14 10:55:00,13.53,13.53,13.47,13.48,593500.0,10.4407,10.4407,10.3944,10.4021,593500.0
2009-10-14 11:00:00,13.48,13.53,13.48,13.52,360000.0,10.4021,10.4407,10.4021,10.433,360000.0
2009-10-14 11:05:00,13.53,13.53,13.49,13.51,329600.0,10.4407,10.4407,10.4098,10.4253,329600.0
2009-10-14 11:10:00,13.51,13.57,13.51,13.57,168800.0,10.4253,10.4716,10.4253,10.4716,168800.0
2009-10-14 11:15:00,13.57,13.58,13.56,13.56,140600.0,10.4716,10.4793,10.4638,10.4638,140600.0
2009-10-14 11:20:00,13.56,13.57,13.52,13.53,121200.0,10.4638,10.4716,10.433,10.4407,121200.0
2009-10-14 11:25:00,13.54,13.56,13.53,13.54,166400.0,10.4484,10.4638,10.4407,10.4484,166400.0
2009-10-14 11:30:00,13.55,13.56,13.54,13.55,91600.0,10.4561,10.4638,10.4484,10.4561,91600.0
2009-10-14 11:35:00,13.56,13.57,13.55,13.56,188600.0,10.4638,10.4716,10.4561,10.4638,188600.0
2009-10-14 11:40:00,13.57,13.58,13.56,13.57,207400.0,10.4716,10.4793,10.4638,10.4716,207400.0
2009-10-14 11:45:00,13.58,13.58,13.54,13.55,582500.0,10.4793,10.4793,10.4484,10.4561,582500.0
2009-10-14 11:50:00,13.55,13.56,13.52,13.54,217400.0,10.4561,10.4638,10.433,10.4484,217400.0
2009-10-14 11:55:00,13.54,13.55,13.53,13.54,121200.0,10.4484,10.4561,10.4407,10.4484,121200.0
2009-10-14 12:00:00,13.55,13.55,13.53,13.54,116800.0,10.4561,10.4561,10.4407,10.4484,116800.0
2009-10-14 12:05:00,13.54,13.55,13.53,13.54,211000.0,10.4484,10.4561,10.4407,10.4484,211000.0
2009-10-14 12:10:00,13.55,13.55,13.54,13.55,56900.0,10.4561,10.4561,10.4484,10.4561,56900.0
2009-10-14 12:15:00,13.55,13.55,13.5,13.5,491300.0,10.4561,10.4561,10.4175,10.4175,491300.0
2009-10-14 12:20:00,13.51,13.53,13.5,13.51,215900.0,10.4253,10.4407,10.4175,10.4253,215900.0
2009-10-14 12:25:00,13.51,13.51,13.49,13.51,344400.0,10.4253,10.4253,10.4098,10.4253,344400.0
2009-10-14 12:30:00,13.51,13.51,13.49,13.49,168600.0,10.4253,10.4253,10.4098,10.4098,168600.0
2009-10-14 12:35:00,13.5,13.5,13.45,13.46,434100.0,10.4175,10.4175,10.379,10.3867,434100.0
2009-10-14 12:40:00,13.46,13.46,13.41,13.42,432500.0,10.3867,10.3867,10.3481,10.3558,432500.0
2009-10-14 12:45:00,13.42,13.49,13.41,13.47,358200.0,10.3558,10.4098,10.3481,10.3944,358200.0
2009-10-14 12:50:00,13.48,13.49,13.47,13.48,144800.0,10.4021,10.4098,10.3944,10.4021,144800.0
2009-10-14 12:55:00,13.49,13.53,13.48,13.53,229100.0,10.4098,10.4407,10.4021,10.4407,229100.0
2009-10-14 13:00:00,13.53,13.54,13.51,13.53,245400.0,10.4407,10.4484,10.4253,10.4407,245400.0
2009-10-14 13:05:00,13.53,13.59,13.52,13.58,444600.0,10.4407,10.487,10.433,10.4793,444600.0
2009-10-14 13:10:00,13.59,13.62,13.58,13.58,397600.0,10.487,10.5101,10.4793,10.4793,397600.0
2009-10-14 13:15:00,13.59,13.59,13.55,13.57,202700.0,10.487,10.487,10.4561,10.4716,202700.0
2009-10-14 13:20:00,13.56,13.57,13.52,13.55,215300.0,10.4638,10.4716,10.433,10.4561,215300.0
2009-10-14 13:25:00,13.55,13.55,13.51,13.52,215900.0,10.4561,10.4561,10.4253,10.433,215900.0
2009-10-14 13:30:00,13.52,13.54,13.51,13.54,120900.0,10.433,10.4484,10.4253,10.4484,120900.0
2009-10-14 13:35:00,13.54,13.54,13.53,13.53,73100.0,10.4484,10.4484,10.4407,10.4407,73100.0
2009-10-14 13:40:00,13.52,13.54,13.52,13.53,87500.0,10.433,10.4484,10.433,10.4407,87500.0
2009-10-14 13:45:00,13.54,13.54,13.52,13.54,113500.0,10.4484,10.4484,10.433,10.4484,113500.0
2009-10-14 13:50:00,13.54,13.54,13.51,13.53,124800.0,10.4484,10.4484,10.4253,10.4407,124800.0
2009-10-14 13:55:00,13.53,13.53,13.52,13.53,50000.0,10.4407,10.4407,10.433,10.4407,50000.0
2009-10-14 14:00:00,13.53,13.54,13.51,13.54,177900.0,10.4407,10.4484,10.4253,10.4484,177900.0
2009-10-14 14:05:00,13.54,13.55,13.53,13.55,149500.0,10.4484,10.4561,10.4407,10.4561,149500.0
2009-10-14 14:10:00,13.55,13.56,13.51,13.52,192500.0,10.4561,10.4638,10.4253,10.433,192500.0
2009-10-14 14:15:00,13.52,13.54,13.52,13.54,135200.0,10.433,10.4484,10.433,10.4484,135200.0
2009-10-14 14:20:00,13.54,13.56,13.53,13.56,123800.0,10.4484,10.4638,10.4407,10.4638,123800.0
2009-10-14 14:25:00,13.56,13.59,13.55,13.58,293900.0,10.4638,10.487,10.4561,10.4793,293900.0
2009-10-14 14:30:00,13.58,13.61,13.57,13.6,164800.0,10.4793,10.5024,10.4716,10.4947,164800.0
2009-10-14 14:35:00,13.6,13.63,13.6,13.61,769200.0,10.4947,10.5179,10.4947,10.5024,769200.0
2009-10-14 14:40:00,13.61,13.64,13.61,13.64,174100.0,10.5024,10.5256,10.5024,10.5256,174100.0
2009-10-14 14:45:00,13.63,13.64,13.61,13.62,289000.0,10.5179,10.5256,10.5024,10.5101,289000.0
2009-10-14 14:50:00,13.62,13.65,13.62,13.63,293100.0,10.5101,10.5333,10.5101,10.5179,293100.0
2009-10-14 14:55:00,13.64,13.67,13.63,13.65,293900.0,10.5256,10.5487,10.5179,10.5333,293900.0
2009-10-14 15:00:00,13.65,13.68,13.65,13.67,193200.0,10.5333,10.5564,10.5333,10.5487,193200.0
2009-10-14 15:05:00,13.68,13.71,13.67,13.7,395300.0,10.5564,10.5796,10.5487,10.5719,395300.0
2009-10-14 15:10:00,13.71,13.71,13.67,13.69,452500.0,10.5796,10.5796,10.5487,10.5642,452500.0
2009-10-14 15:15:00,13.7,13.7,13.68,13.69,401100.0,10.5719,10.5719,10.5564,10.5642,401100.0
2009-10-14 15:20:00,13.69,13.72,13.68,13.71,495600.0,10.5642,10.5873,10.5564,10.5796,495600.0
2009-10-14 15:25:00,13.71,13.75,13.7,13.74,832400.0,10.5796,10.6105,10.5719,10.6027,832400.0
2009-10-14 15:30:00,13.75,13.75,13.69,13.69,859700.0,10.6105,10.6105,10.5642,10.5642,859700.0
2009-10-14 15:35:00,13.7,13.71,13.68,13.71,600400.0,10.5719,10.5796,10.5564,10.5796,600400.0
2009-10-14 15:40:00,13.71,13.72,13.68,13.7,463100.0,10.5796,10.5873,10.5564,10.5719,463100.0
2009-10-14 15:45:00,13.71,13.72,13.69,13.7,611300.0,10.5796,10.5873,10.5642,10.5719,611300.0
2009-10-14 15:50:00,13.7,13.72,13.68,13.7,862200.0,10.5719,10.5873,10.5564,10.5719,862200.0
2009-10-14 15:55:00,13.7,13.72,13.69,13.72,1186200.0,10.5719,10.5873,10.5642,10.5873,1186200.0
2009-10-15 09:30:00,13.68,13.75,13.67,13.69,897900.0,10.5564,10.6105,10.5487,10.5642,897900.0
2009-10-15 09:35:00,13.69,13.7,13.64,13.67,474600.0,10.5642,10.5719,10.5256,10.5487,474600.0
2009-10-15 09:40:00,13.67,13.69,13.62,13.62,326500.0,10.5487,10.5642,10.5101,10.5101,326500.0
2009-10-15 09:45:00,13.62,13.65,13.61,13.64,137300.0,10.5101,10.5333,10.5024,10.5256,137300.0
2009-10-15 09:50:00,13.63,13.66,13.63,13.66,167800.0,10.5179,10.541,10.5179,10.541,167800.0
2009-10-15 09:55:00,13.67,13.68,13.65,13.67,291400.0,10.5487,10.5564,10.5333,10.5487,291400.0
2009-10-15 10:00:00,13.67,13.68,13.63,13.64,404500.0,10.5487,10.5564,10.5179,10.5256,404500.0
2009-10-15 10:05:00,13.65,13.66,13.6,13.6,524000.0,10.5333,10.541,10.4947,10.4947,524000.0
2009-10-15 10:10:00,13.61,13.62,13.58,13.6,418200.0,10.5024,10.5101,10.4793,10.4947,418200.0
2009-10-15 10:15:00,13.59,13.59,13.56,13.56,228200.0,10.487,10.487,10.4638,10.4638,228200.0
2009-10-15 10:20:00,13.56,13.57,13.55,13.56,222300.0,10.4638,10.4716,10.4561,10.4638,222300.0
2009-10-15 10:25:00,13.56,13.57,13.55,13.56,160800.0,10.4638,10.4716,10.4561,10.4638,160800.0
2009-10-15 10:30:00,13.56,13.57,13.55,13.56,171400.0,10.4638,10.4716,10.4561,10.4638,171400.0
2009-10-15 10:35:00,13.57,13.57,13.52,13.53,343000.0,10.4716,10.4716,10.433,10.4407,343000.0
2009-10-15 10:40:00,13.52,13.53,13.5,13.52,144200.0,10.433,10.4407,10.4175,10.433,144200.0
2009-10-15 10:45:00,13.52,13.53,13.5,13.51,294000.0,10.433,10.4407,10.4175,10.4253,294000.0
2009-10-15 10:50:00,13.51,13.55,13.5,13.55,311600.0,10.4253,10.4561,10.4175,10.4561,311600.0
2009-10-15 10:55:00,13.55,13.6,13.54,13.6,216600.0,10.4561,10.4947,10.4484,10.4947,216600.0
2009-10-15 11:00:00,13.6,13.62,13.56,13.56,307100.0,10.4947,10.5101,10.4638,10.4638,307100.0
2009-10-15 11:05:00,13.56,13.57,13.55,13.56,89400.0,10.4638,10.4716,10.4561,10.4638,89400.0
2009-10-15 11:10:00,13.55,13.61,13.55,13.61,201400.0,10.4561,10.5024,10.4561,10.5024,201400.0
2009-10-15 11:15:00,13.6,13.62,13.57,13.57,213200.0,10.4947,10.5101,10.4716,10.4716,213200.0
2009-10-15 11:20:00,13.57,13.59,13.55,13.57,474500.0,10.4716,10.487,10.4561,10.4716,474500.0
2009-10-15 11:25:00,13.56,13.57,13.53,13.53,79900.0,10.4638,10.4716,10.4407,10.4407,79900.0
2009-10-15 11:30:00,13.53,13.55,13.52,13.54,127900.0,10.4407,10.4561,10.433,10.4484,127900.0
2009-10-15 11:35:00,13.54,13.55,13.52,13.55,93700.0,10.4484,10.4561,10.433,10.4561,93700.0
2009-10-15 11:40:00,13.54,13.55,13.52,13.52,73900.0,10.4484,10.4561,10.433,10.433,73900.0
2009-10-15 11:45:00,13.52,13.53,13.51,13.52,77500.0,10.433,10.4407,10.4253,10.433,77500.0
2009-10-15 11:50:00,13.52,13.52,13.51,13.51,166400.0,10.433,10.433,10.4253,10.4253,166400.0
2009-10-15 11:55:00,13.52,13.52,13.51,13.51,19800.0,10.433,10.433,10.4253,10.4253,19800.0
2009-10-15 12:00:00,13.52,13.57,13.51,13.57,167000.0,10.433,10.4716,10.4253,10.4716,167000.0
2009-10-15 12:05:00,13.56,13.58,13.56,13.58,64700.0,10.4638,10.4793,10.4638,10.4793,64700.0
2009-10-15 12:10:00,13.58,13.58,13.56,13.58,67000.0,10.4793,10.4793,10.4638,10.4793,67000.0
2009-10-15 12:15:00,13.57,13.59,13.57,13.59,47400.0,10.4716,10.487,10.4716,10.487,47400.0
2009-10-15 12:20:00,13.59,13.6,13.58,13.6,52700.0,10.487,10.4947,10.4793,10.4947,52700.0
2009-10-15 12:25:00,13.6,13.6,13.57,13.57,83600.0,10.4947,10.4947,10.4716,10.4716,83600.0
2009-10-15 12:30:00,13.57,13.57,13.54,13.54,275200.0,10.4716,10.4716,10.4484,10.4484,275200.0
2009-10-15 12:35:00,13.54,13.56,13.54,13.55,242500.0,10.4484,10.4638,10.4484,10.4561,242500.0
2009-10-15 12:40:00,13.56,13.56,13.54,13.55,102300.0,10.4638,10.4638,10.4484,10.4561,102300.0
2009-10-15 12:45:00,13.54,13.55,13.52,13.54,74800.0,10.4484,10.4561,10.433,10.4484,74800.0
2009-10-15 12:50:00,13.54,13.54,13.53,13.54,59500.0,10.4484,10.4484,10.4407,10.4484,59500.0
2009-10-15 12:55:00,13.54,13.54,13.53,13.54,37200.0,10.4484,10.4484,10.4407,10.4484,37200.0
2009-10-15 13:00:00,13.54,13.54,13.53,13.54,27000.0,10.4484,10.4484,10.4407,10.4484,27000.0
2009-10-15 13:05:00,13.54,13.55,13.52,13.52,112300.0,10.4484,10.4561,10.433,10.433,112300.0
2009-10-15 13:10:00,13.52,13.52,13.5,13.51,60200.0,10.433,10.433,10.4175,10.4253,60200.0
2009-10-15 13:15:00,13.5,13.51,13.5,13.51,44100.0,10.4175,10.4253,10.4175,10.4253,44100.0
2009-10-15 13:20:00,13.5,13.51,13.5,13.5,43200.0,10.4175,10.4253,10.4175,10.4175,43200.0
2009-10-15 13:25:00,13.51,13.51,13.5,13.51,57800.0,10.4253,10.4253,10.4175,10.4253,57800.0
2009-10-15 13:30:00,13.5,13.52,13.5,13.52,92400.0,10.4175,10.433,10.4175,10.433,92400.0
2009-10-15 13:35:00,13.52,13.54,13.51,13.53,81700.0,10.433,10.4484,10.4253,10.4407,81700.0
2009-10-15 13:40:00,13.53,13.54,13.53,13.54,21600.0,10.4407,10.4484,10.4407,10.4484,21600.0
2009-10-15 13:45:00,13.54,13.54,13.53,13.53,28400.0,10.4484,10.4484,10.4407,10.4407,28400.0
2009-10-15 13:50:00,13.54,13.54,13.53,13.54,20400.0,10.4484,10.4484,10.4407,10.4484,20400.0
2009-10-15 13:55:00,13.53,13.54,13.53,13.54,63400.0,10.4407,10.4484,10.4407,10.4484,63400.0
2009-10-15 14:00:00,13.54,13.55,13.53,13.55,38200.0,10.4484,10.4561,10.4407,10.4561,38200.0
2009-10-15 14:05:00,13.55,13.58,13.54,13.57,75700.0,10.4561,10.4793,10.4484,10.4716,75700.0
2009-10-15 14:10:00,13.57,13.58,13.56,13.56,72800.0,10.4716,10.4793,10.4638,10.4638,72800.0
2009-10-15 14:15:00,13.56,13.57,13.55,13.56,103800.0,10.4638,10.4716,10.4561,10.4638,103800.0
2009-10-15 14:20:00,13.56,13.56,13.54,13.54,69600.0,10.4638,10.4638,10.4484,10.4484,69600.0
2009-10-15 14:25:00,13.54,13.55,13.53,13.53,64300.0,10.4484,10.4561,10.4407,10.4407,64300.0
2009-10-15 14:30:00,13.53,13.56,13.53,13.53,283000.0,10.4407,10.4638,10.4407,10.4407,283000.0
2009-10-15 14:35:00,13.54,13.54,13.53,13.54,47500.0,10.4484,10.4484,10.4407,10.4484,47500.0
2009-10-15 14:40:00,13.54,13.57,13.53,13.57,192400.0,10.4484,10.4716,10.4407,10.4716,192400.0
2009-10-15 14:45:00,13.57,13.62,13.56,13.62,218600.0,10.4716,10.5101,10.4638,10.5101,218600.0
2009-10-15 14:50:00,13.62,13.65,13.61,13.63,622700.0,10.5101,10.5333,10.5024,10.5179,622700.0
2009-10-15 14:55:00,13.64,13.64,13.6,13.61,178900.0,10.5256,10.5256,10.4947,10.5024,178900.0
2009-10-15 15:00:00,13.61,13.62,13.6,13.62,168700.0,10.5024,10.5101,10.4947,10.5101,168700.0
2009-10-15 15:05:00,13.61,13.62,13.6,13.62,132500.0,10.5024,10.5101,10.4947,10.5101,132500.0
2009-10-15 15:10:00,13.61,13.63,13.6,13.61,170500.0,10.5024,10.5179,10.4947,10.5024,170500.0
2009-10-15 15:15:00,13.61,13.61,13.6,13.61,41300.0,10.5024,10.5024,10.4947,10.5024,41300.0
2009-10-15 15:20:00,13.6,13.61,13.6,13.61,131300.0,10.4947,10.5024,10.4947,10.5024,131300.0
2009-10-15 15:25:00,13.61,13.61,13.6,13.61,131600.0,10.5024,10.5024,10.4947,10.5024,131600.0
2009-10-15 15:30:00,13.61,13.61,13.6,13.61,100400.0,10.5024,10.5024,10.4947,10.5024,100400.0
2009-10-15 15:35:00,13.6,13.61,13.59,13.6,141000.0,10.4947,10.5024,10.487,10.4947,141000.0
2009-10-15 15:40:00,13.59,13.6,13.56,13.57,299500.0,10.487,10.4947,10.4638,10.4716,299500.0
2009-10-15 15:45:00,13.57,13.58,13.56,13.58,197900.0,10.4716,10.4793,10.4638,10.4793,197900.0
2009-10-15 15:50:00,13.58,13.61,13.57,13.59,508100.0,10.4793,10.5024,10.4716,10.487,508100.0
2009-10-15 15:55:00,13.59,13.62,13.58,13.61,804700.0,10.487,10.5101,10.4793,10.5024,804700.0
2009-10-16 09:30:00,13.41,13.47,13.33,13.42,1328700.0,10.3481,10.3944,10.2864,10.3558,1328700.0
2009-10-16 09:35:00,13.42,13.46,13.36,13.41,321900.0,10.3558,10.3867,10.3095,10.3481,321900.0
2009-10-16 09:40:00,13.4,13.45,13.39,13.41,253800.0,10.3404,10.379,10.3327,10.3481,253800.0
2009-10-16 09:45:00,13.41,13.44,13.4,13.44,189500.0,10.3481,10.3712,10.3404,10.3712,189500.0
2009-10-16 09:50:00,13.43,13.51,13.42,13.48,305200.0,10.3635,10.4253,10.3558,10.4021,305200.0
2009-10-16 09:55:00,13.47,13.48,13.35,13.37,411700.0,10.3944,10.4021,10.3018,10.3172,411700.0
2009-10-16 10:00:00,13.37,13.37,13.31,13.35,599700.0,10.3172,10.3172,10.2709,10.3018,599700.0
2009-10-16 10:05:00,13.35,13.37,13.3,13.31,504000.0,10.3018,10.3172,10.2632,10.2709,504000.0
2009-10-16 10:10:00,13.3,13.33,13.25,13.27,311000.0,10.2632,10.2864,10.2246,10.2401,311000.0
2009-10-16 10:15:00,13.26,13.3,13.26,13.29,343600.0,10.2323,10.2632,10.2323,10.2555,343600.0
2009-10-16 10:20:00,13.28,13.32,13.27,13.27,456000.0,10.2478,10.2786,10.2401,10.2401,456000.0
2009-10-16 10:25:00,13.28,13.28,13.25,13.28,140800.0,10.2478,10.2478,10.2246,10.2478,140800.0
2009-10-16 10:30:00,13.27,13.31,13.27,13.31,131200.0,10.2401,10.2709,10.2401,10.2709,131200.0
2009-10-16 10:35:00,13.3,13.31,13.27,13.27,94000.0,10.2632,10.2709,10.2401,10.2401,94000.0
2009-10-16 10:40:00,13.27,13.27,13.21,13.21,229300.0,10.2401,10.2401,10.1938,10.1938,229300.0
2009-10-16 10:45:00,13.21,13.22,13.2,13.21,137500.0,10.1938,10.2015,10.186,10.1938,137500.0
2009-10-16 10:50:00,13.21,13.26,13.2,13.24,209000.0,10.1938,10.2323,10.186,10.2169,209000.0
2009-10-16 10:55:00,13.23,13.27,13.22,13.26,123800.0,10.2092,10.2401,10.2015,10.2323,123800.0
2009-10-16 11:00:00,13.27,13.27,13.2,13.23,218300.0,10.2401,10.2401,10.186,10.2092,218300.0
2009-10-16 11:05:00,13.22,13.26,13.22,13.25,144800.0,10.2015,10.2323,10.2015,10.2246,144800.0
2009-10-16 11:10:00,13.24,13.25,13.23,13.24,69400.0,10.2169,10.2246,10.2092,10.2169,69400.0
2009-10-16 11:15:00,13.23,13.26,13.23,13.26,34200.0,10.2092,10.2323,10.2092,10.2323,34200.0
2009-10-16 11:20:00,13.26,13.27,13.22,13.23,104800.0,10.2323,10.2401,10.2015,10.2092,104800.0
2009-10-16 11:25:00,13.23,13.24,13.21,13.23,113100.0,10.2092,10.2169,10.1938,10.2092,113100.0
2009-10-16 11:30:00,13.23,13.24,13.2,13.2,269600.0,10.2092,10.2169,10.186,10.186,269600.0
2009-10-16 11:35:00,13.19,13.19,13.16,13.16,150300.0,10.1783,10.1783,10.1552,10.1552,150300.0
2009-10-16 11:40:00,13.16,13.17,13.14,13.14,189500.0,10.1552,10.1629,10.1397,10.1397,189500.0
2009-10-16 11:45:00,13.14,13.16,13.14,13.16,135400.0,10.1397,10.1552,10.1397,10.1552,135400.0
2009-10-16 11:50:00,13.15,13.18,13.14,13.16,317900.0,10.1475,10.1706,10.1397,10.1552,317900.0
2009-10-16 11:55:00,13.16,13.19,13.15,13.17,142900.0,10.1552,10.1783,10.1475,10.1629,142900.0
2009-10-16 12:00:00,13.18,13.19,13.16,13.17,169400.0,10.1706,10.1783,10.1552,10.1629,169400.0
2009-10-16 12:05:00,13.17,13.21,13.17,13.21,319600.0,10.1629,10.1938,10.1629,10.1938,319600.0
2009-10-16 12:10:00,13.21,13.23,13.2,13.21,445500.0,10.1938,10.2092,10.186,10.1938,445500.0
2009-10-16 12:15:00,13.21,13.21,13.18,13.19,199100.0,10.1938,10.1938,10.1706,10.1783,199100.0
2009-10-16 12:20:00,13.18,13.22,13.18,13.22,107000.0,10.1706,10.2015,10.1706,10.2015,107000.0
2009-10-16 12:25:00,13.22,13.25,13.21,13.22,225300.0,10.2015,10.2246,10.1938,10.2015,225300.0
2009-10-16 12:30:00,13.22,13.28,13.22,13.27,184000.0,10.2015,10.2478,10.2015,10.2401,184000.0
2009-10-16 12:35:00,13.27,13.28,13.25,13.25,104800.0,10.2401,10.2478,10.2246,10.2246,104800.0
2009-10-16 12:40:00,13.25,13.26,13.24,13.25,76400.0,10.2246,10.2323,10.2169,10.2246,76400.0
2009-10-16 12:45:00,13.26,13.26,13.25,13.25,65800.0,10.2323,10.2323,10.2246,10.2246,65800.0
2009-10-16 12:50:00,13.26,13.28,13.25,13.28,93800.0,10.2323,10.2478,10.2246,10.2478,93800.0
2009-10-16 12:55:00,13.28,13.29,13.27,13.28,69300.0,10.2478,10.2555,10.2401,10.2478,69300.0
2009-10-16 13:00:00,13.28,13.29,13.28,13.29,38800.0,10.2478,10.2555,10.2478,10.2555,38800.0
2009-10-16 13:05:00,13.29,13.3,13.27,13.28,92000.0,10.2555,10.2632,10.2401,10.2478,92000.0
2009-10-16 13:10:00,13.28,13.32,13.28,13.31,82800.0,10.2478,10.2786,10.2478,10.2709,82800.0
2009-10-16 13:15:00,13.32,13.33,13.3,13.33,159700.0,10.2786,10.2864,10.2632,10.2864,159700.0
2009-10-16 13:20:00,13.33,13.35,13.32,13.35,165100.0,10.2864,10.3018,10.2786,10.3018,165100.0
2009-10-16 13:25:00,13.35,13.38,13.34,13.38,102800.0,10.3018,10.3249,10.2941,10.3249,102800.0
2009-10-16 13:30:00,13.38,13.4,13.38,13.39,121700.0,10.3249,10.3404,10.3249,10.3327,121700.0
2009-10-16 13:35:00,13.39,13.4,13.37,13.37,163800.0,10.3327,10.3404,10.3172,10.3172,163800.0
2009-10-16 13:40:00,13.37,13.4,13.37,13.38,147200.0,10.3172,10.3404,10.3172,10.3249,147200.0
2009-10-16 13:45:00,13.37,13.43,13.37,13.42,163500.0,10.3172,10.3635,10.3172,10.3558,163500.0
2009-10-16 13:50:00,13.42,13.45,13.4,13.41,272400.0,10.3558,10.379,10.3404,10.3481,272400.0
2009-10-16 13:55:00,13.41,13.42,13.39,13.39,90300.0,10.3481,10.3558,10.3327,10.3327,90300.0
2009-10-16 14:00:00,13.39,13.4,13.37,13.37,56300.0,10.3327,10.3404,10.3172,10.3172,56300.0
2009-10-16 14:05:00,13.37,13.38,13.37,13.37,42600.0,10.3172,10.3249,10.3172,10.3172,42600.0
2009-10-16 14:10:00,13.38,13.4,13.37,13.4,108400.0,10.3249,10.3404,10.3172,10.3404,108400.0
2009-10-16 14:15:00,13.4,13.4,13.39,13.39,91400.0,10.3404,10.3404,10.3327,10.3327,91400.0
2009-10-16 14:20:00,13.39,13.4,13.39,13.4,133400.0,10.3327,10.3404,10.3327,10.3404,133400.0
2009-10-16 14:25:00,13.39,13.4,13.36,13.36,71700.0,10.3327,10.3404,10.3095,10.3095,71700.0
2009-10-16 14:30:00,13.36,13.39,13.35,13.37,113100.0,10.3095,10.3327,10.3018,10.3172,113100.0
2009-10-16 14:35:00,13.38,13.4,13.37,13.39,47800.0,10.3249,10.3404,10.3172,10.3327,47800.0
2009-10-16 14:40:00,13.39,13.4,13.37,13.37,45300.0,10.3327,10.3404,10.3172,10.3172,45300.0
2009-10-16 14:45:00,13.37,13.38,13.37,13.37,26000.0,10.3172,10.3249,10.3172,10.3172,26000.0
2009-10-16 14:50:00,13.37,13.38,13.36,13.36,46100.0,10.3172,10.3249,10.3095,10.3095,46100.0
2009-10-16 14:55:00,13.36,13.37,13.35,13.35,20400.0,10.3095,10.3172,10.3018,10.3018,20400.0
2009-10-16 15:00:00,13.35,13.36,13.35,13.36,42600.0,10.3018,10.3095,10.3018,10.3095,42600.0
2009-10-16 15:05:00,13.36,13.37,13.35,13.37,41800.0,10.3095,10.3172,10.3018,10.3172,41800.0
2009-10-16 15:10:00,13.36,13.39,13.36,13.38,132600.0,10.3095,10.3327,10.3095,10.3249,132600.0
2009-10-16 15:15:00,13.37,13.39,13.34,13.37,246700.0,10.3172,10.3327,10.2941,10.3172,246700.0
2009-10-16 15:20:00,13.36,13.38,13.36,13.38,54300.0,10.3095,10.3249,10.3095,10.3249,54300.0
2009-10-16 15:25:00,13.37,13.38,13.35,13.36,131200.0,10.3172,10.3249,10.3018,10.3095,131200.0
2009-10-16 15:30:00,13.36,13.37,13.35,13.36,67000.0,10.3095,10.3172,10.3018,10.3095,67000.0
2009-10-16 15:35:00,13.35,13.38,13.35,13.38,225400.0,10.3018,10.3249,10.3018,10.3249,225400.0
2009-10-16 15:40:00,13.38,13.39,13.37,13.38,126900.0,10.3249,10.3327,10.3172,10.3249,126900.0
2009-10-16 15:45:00,13.37,13.41,13.35,13.4,506600.0,10.3172,10.3481,10.3018,10.3404,506600.0
2009-10-16 15:50:00,13.4,13.41,13.37,13.38,1038600.0,10.3404,10.3481,10.3172,10.3249,1038600.0
2009-10-16 15:55:00,13.38,13.4,13.37,13.4,1167400.0,10.3249,10.3404,10.3172,10.3404,1167400.0
2009-10-19 09:30:00,13.41,13.43,13.38,13.39,228900.0,10.3481,10.3635,10.3249,10.3327,228900.0
2009-10-19 09:35:00,13.4,13.5,13.39,13.46,343800.0,10.3404,10.4175,10.3327,10.3867,343800.0
2009-10-19 09:40:00,13.46,13.49,13.38,13.38,254500.0,10.3867,10.4098,10.3249,10.3249,254500.0
2009-10-19 09:45:00,13.39,13.39,13.29,13.38,560600.0,10.3327,10.3327,10.2555,10.3249,560600.0
2009-10-19 09:50:00,13.38,13.39,13.3,13.32,202200.0,10.3249,10.3327,10.2632,10.2786,202200.0
2009-10-19 09:55:00,13.31,13.32,13.29,13.3,132300.0,10.2709,10.2786,10.2555,10.2632,132300.0
2009-10-19 10:00:00,13.3,13.32,13.26,13.3,196100.0,10.2632,10.2786,10.2323,10.2632,196100.0
2009-10-19 10:05:00,13.3,13.32,13.27,13.27,263700.0,10.2632,10.2786,10.2401,10.2401,263700.0
2009-10-19 10:10:00,13.27,13.31,13.26,13.3,196800.0,10.2401,10.2709,10.2323,10.2632,196800.0
2009-10-19 10:15:00,13.3,13.34,13.29,13.32,145500.0,10.2632,10.2941,10.2555,10.2786,145500.0
2009-10-19 10:20:00,13.32,13.39,13.32,13.36,179300.0,10.2786,10.3327,10.2786,10.3095,179300.0
2009-10-19 10:25:00,13.36,13.4,13.35,13.38,207300.0,10.3095,10.3404,10.3018,10.3249,207300.0
2009-10-19 10:30:00,13.39,13.42,13.39,13.4,122600.0,10.3327,10.3558,10.3327,10.3404,122600.0
2009-10-19 10:35:00,13.41,13.42,13.38,13.41,234900.0,10.3481,10.3558,10.3249,10.3481,234900.0
2009-10-19 10:40:00,13.42,13.42,13.38,13.39,146900.0,10.3558,10.3558,10.3249,10.3327,146900.0
2009-10-19 10:45:00,13.38,13.42,13.38,13.39,163500.0,10.3249,10.3558,10.3249,10.3327,163500.0
2009-10-19 10:50:00,13.4,13.44,13.38,13.42,374500.0,10.3404,10.3712,10.3249,10.3558,374500.0
2009-10-19 10:55:00,13.42,13.49,13.42,13.47,174800.0,10.3558,10.4098,10.3558,10.3944,174800.0
2009-10-19 11:00:00,13.47,13.49,13.45,13.47,235700.0,10.3944,10.4098,10.379,10.3944,235700.0
2009-10-19 11:05:00,13.46,13.49,13.46,13.48,168400.0,10.3867,10.4098,10.3867,10.4021,168400.0
2009-10-19 11:10:00,13.48,13.49,13.48,13.49,84100.0,10.4021,10.4098,10.4021,10.4098,84100.0
2009-10-19 11:15:00,13.49,13.53,13.48,13.52,133300.0,10.4098,10.4407,10.4021,10.433,133300.0
2009-10-19 11:20:00,13.53,13.55,13.52,13.53,159700.0,10.4407,10.4561,10.433,10.4407,159700.0
2009-10-19 11:25:00,13.53,13.54,13.52,13.53,158400.0,10.4407,10.4484,10.433,10.4407,158400.0
2009-10-19 11:30:00,13.54,13.56,13.52,13.53,189100.0,10.4484,10.4638,10.433,10.4407,189100.0
2009-10-19 11:35:00,13.53,13.54,13.49,13.49,321900.0,10.4407,10.4484,10.4098,10.4098,321900.0
2009-10-19 11:40:00,13.49,13.5,13.49,13.49,126300.0,10.4098,10.4175,10.4098,10.4098,126300.0
2009-10-19 11:45:00,13.49,13.55,13.49,13.55,199900.0,10.4098,10.4561,10.4098,10.4561,199900.0
2009-10-19 11:50:00,13.55,13.59,13.55,13.58,152400.0,10.4561,10.487,10.4561,10.4793,152400.0
2009-10-19 11:55:00,13.59,13.6,13.54,13.57,352200.0,10.487,10.4947,10.4484,10.4716,352200.0
2009-10-19 12:00:00,13.56,13.57,13.53,13.53,213000.0,10.4638,10.4716,10.4407,10.4407,213000.0
2009-10-19 12:05:00,13.53,13.56,13.53,13.56,96900.0,10.4407,10.4638,10.4407,10.4638,96900.0
2009-10-19 12:10:00,13.56,13.56,13.54,13.54,73100.0,10.4638,10.4638,10.4484,10.4484,73100.0
2009-10-19 12:15:00,13.55,13.57,13.54,13.56,143500.0,10.4561,10.4716,10.4484,10.4638,143500.0
2009-10-19 12:20:00,13.56,13.56,13.52,13.52,72700.0,10.4638,10.4638,10.433,10.433,72700.0
2009-10-19 12:25:00,13.52,13.54,13.5,13.51,234000.0,10.433,10.4484,10.4175,10.4253,234000.0
2009-10-19 12:30:00,13.51,13.52,13.5,13.5,127500.0,10.4253,10.433,10.4175,10.4175,127500.0
2009-10-19 12:35:00,13.5,13.52,13.5,13.52,74000.0,10.4175,10.433,10.4175,10.433,74000.0
2009-10-19 12:40:00,13.52,13.56,13.51,13.56,85500.0,10.433,10.4638,10.4253,10.4638,85500.0
2009-10-19 12:45:00,13.56,13.58,13.55,13.57,92800.0,10.4638,10.4793,10.4561,10.4716,92800.0
2009-10-19 12:50:00,13.58,13.58,13.56,13.56,230700.0,10.4793,10.4793,10.4638,10.4638,230700.0
2009-10-19 12:55:00,13.56,13.57,13.55,13.55,52000.0,10.4638,10.4716,10.4561,10.4561,52000.0
2009-10-19 13:00:00,13.55,13.56,13.52,13.56,139400.0,10.4561,10.4638,10.433,10.4638,139400.0
2009-10-19 13:05:00,13.56,13.56,13.55,13.55,26800.0,10.4638,10.4638,10.4561,10.4561,26800.0
2009-10-19 13:10:00,13.55,13.58,13.55,13.56,204500.0,10.4561,10.4793,10.4561,10.4638,204500.0
2009-10-19 13:15:00,13.55,13.56,13.53,13.55,197800.0,10.4561,10.4638,10.4407,10.4561,197800.0
2009-10-19 13:20:00,13.55,13.56,13.54,13.55,104100.0,10.4561,10.4638,10.4484,10.4561,104100.0
2009-10-19 13:25:00,13.54,13.57,13.54,13.56,87400.0,10.4484,10.4716,10.4484,10.4638,87400.0
2009-10-19 13:30:00,13.57,13.57,13.53,13.54,231000.0,10.4716,10.4716,10.4407,10.4484,231000.0
2009-10-19 13:35:00,13.55,13.58,13.54,13.56,148400.0,10.4561,10.4793,10.4484,10.4638,148400.0
2009-10-19 13:40:00,13.56,13.57,13.55,13.56,64100.0,10.4638,10.4716,10.4561,10.4638,64100.0
2009-10-19 13:45:00,13.56,13.57,13.54,13.57,229300.0,10.4638,10.4716,10.4484,10.4716,229300.0
2009-10-19 13:50:00,13.56,13.58,13.56,13.56,144200.0,10.4638,10.4793,10.4638,10.4638,144200.0
2009-10-19 13:55:00,13.56,13.58,13.54,13.55,192300.0,10.4638,10.4793,10.4484,10.4561,192300.0
2009-10-19 14:00:00,13.54,13.57,13.54,13.57,148300.0,10.4484,10.4716,10.4484,10.4716,148300.0
2009-10-19 14:05:00,13.57,13.59,13.56,13.57,105900.0,10.4716,10.487,10.4638,10.4716,105900.0
2009-10-19 14:10:00,13.57,13.57,13.55,13.56,76500.0,10.4716,10.4716,10.4561,10.4638,76500.0
2009-10-19 14:15:00,13.57,13.57,13.55,13.55,53600.0,10.4716,10.4716,10.4561,10.4561,53600.0
2009-10-19 14:20:00,13.55,13.57,13.54,13.56,160900.0,10.4561,10.4716,10.4484,10.4638,160900.0
2009-10-19 14:25:00,13.55,13.56,13.55,13.55,30100.0,10.4561,10.4638,10.4561,10.4561,30100.0
2009-10-19 14:30:00,13.56,13.57,13.55,13.56,117100.0,10.4638,10.4716,10.4561,10.4638,117100.0
2009-10-19 14:35:00,13.56,13.57,13.56,13.56,157200.0,10.4638,10.4716,10.4638,10.4638,157200.0
2009-10-19 14:40:00,13.57,13.57,13.56,13.57,42100.0,10.4716,10.4716,10.4638,10.4716,42100.0
2009-10-19 14:45:00,13.56,13.57,13.56,13.57,204000.0,10.4638,10.4716,10.4638,10.4716,204000.0
2009-10-19 14:50:00,13.58,13.58,13.56,13.56,205300.0,10.4793,10.4793,10.4638,10.4638,205300.0
2009-10-19 14:55:00,13.56,13.58,13.56,13.57,127400.0,10.4638,10.4793,10.4638,10.4716,127400.0
2009-10-19 15:00:00,13.57,13.58,13.57,13.58,117000.0,10.4716,10.4793,10.4716,10.4793,117000.0
2009-10-19 15:05:00,13.57,13.58,13.56,13.56,111300.0,10.4716,10.4793,10.4638,10.4638,111300.0
2009-10-19 15:10:00,13.56,13.59,13.56,13.56,212400.0,10.4638,10.487,10.4638,10.4638,212400.0
2009-10-19 15:15:00,13.56,13.57,13.53,13.54,324500.0,10.4638,10.4716,10.4407,10.4484,324500.0
2009-10-19 15:20:00,13.55,13.55,13.51,13.51,544900.0,10.4561,10.4561,10.4253,10.4253,544900.0
2009-10-19 15:25:00,13.51,13.52,13.49,13.52,434900.0,10.4253,10.433,10.4098,10.433,434900.0
2009-10-19 15:30:00,13.52,13.52,13.49,13.5,211700.0,10.433,10.433,10.4098,10.4175,211700.0
2009-10-19 15:35:00,13.5,13.52,13.49,13.49,280200.0,10.4175,10.433,10.4098,10.4098,280200.0
2009-10-19 15:40:00,13.5,13.52,13.47,13.51,262800.0,10.4175,10.433,10.3944,10.4253,262800.0
2009-10-19 15:45:00,13.51,13.54,13.5,13.52,369700.0,10.4253,10.4484,10.4175,10.433,369700.0
2009-10-19 15:50:00,13.52,13.54,13.51,13.53,411400.0,10.433,10.4484,10.4253,10.4407,411400.0
2009-10-19 15:55:00,13.54,13.54,13.53,13.54,506700.0,10.4484,10.4484,10.4407,10.4484,506700.0
2009-10-20 09:30:00,13.56,13.57,13.41,13.46,557900.0,10.4638,10.4716,10.3481,10.3867,557900.0
2009-10-20 09:35:00,13.46,13.5,13.38,13.41,427700.0,10.3867,10.4175,10.3249,10.3481,427700.0
2009-10-20 09:40:00,13.4,13.5,13.4,13.47,274600.0,10.3404,10.4175,10.3404,10.3944,274600.0
2009-10-20 09:45:00,13.47,13.6,13.45,13.6,467400.0,10.3944,10.4947,10.379,10.4947,467400.0
2009-10-20 09:50:00,13.59,13.65,13.56,13.63,386400.0,10.487,10.5333,10.4638,10.5179,386400.0
2009-10-20 09:55:00,13.63,13.7,13.62,13.7,420400.0,10.5179,10.5719,10.5101,10.5719,420400.0
2009-10-20 10:00:00,13.69,13.76,13.69,13.7,460700.0,10.5642,10.6182,10.5642,10.5719,460700.0
2009-10-20 10:05:00,13.72,13.73,13.67,13.68,319000.0,10.5873,10.595,10.5487,10.5564,319000.0
2009-10-20 10:10:00,13.67,13.69,13.64,13.65,333800.0,10.5487,10.5642,10.5256,10.5333,333800.0
2009-10-20 10:15:00,13.65,13.67,13.59,13.63,224900.0,10.5333,10.5487,10.487,10.5179,224900.0
2009-10-20 10:20:00,13.63,13.63,13.59,13.62,139000.0,10.5179,10.5179,10.487,10.5101,139000.0
2009-10-20 10:25:00,13.61,13.62,13.58,13.58,93500.0,10.5024,10.5101,10.4793,10.4793,93500.0
2009-10-20 10:30:00,13.59,13.62,13.56,13.6,340400.0,10.487,10.5101,10.4638,10.4947,340400.0
2009-10-20 10:35:00,13.6,13.66,13.6,13.64,146800.0,10.4947,10.541,10.4947,10.5256,146800.0
2009-10-20 10:40:00,13.65,13.65,13.61,13.61,98200.0,10.5333,10.5333,10.5024,10.5024,98200.0
2009-10-20 10:45:00,13.61,13.65,13.61,13.62,106800.0,10.5024,10.5333,10.5024,10.5101,106800.0
2009-10-20 10:50:00,13.63,13.65,13.62,13.65,52800.0,10.5179,10.5333,10.5101,10.5333,52800.0
2009-10-20 10:55:00,13.65,13.7,13.65,13.68,126400.0,10.5333,10.5719,10.5333,10.5564,126400.0
2009-10-20 11:00:00,13.68,13.68,13.65,13.65,79800.0,10.5564,10.5564,10.5333,10.5333,79800.0
2009-10-20 11:05:00,13.66,13.68,13.64,13.64,163500.0,10.541,10.5564,10.5256,10.5256,163500.0
2009-10-20 11:10:00,13.65,13.65,13.61,13.64,347500.0,10.5333,10.5333,10.5024,10.5256,347500.0
2009-10-20 11:15:00,13.64,13.64,13.63,13.63,30400.0,10.5256,10.5256,10.5179,10.5179,30400.0
2009-10-20 11:20:00,13.64,13.64,13.63,13.63,20200.0,10.5256,10.5256,10.5179,10.5179,20200.0
2009-10-20 11:25:00,13.64,13.64,13.58,13.6,171200.0,10.5256,10.5256,10.4793,10.4947,171200.0
2009-10-20 11:30:00,13.61,13.62,13.59,13.6,258100.0,10.5024,10.5101,10.487,10.4947,258100.0
2009-10-20 11:35:00,13.6,13.61,13.52,13.54,432000.0,10.4947,10.5024,10.433,10.4484,432000.0
2009-10-20 11:40:00,13.54,13.57,13.53,13.53,160500.0,10.4484,10.4716,10.4407,10.4407,160500.0
2009-10-20 11:45:00,13.53,13.54,13.48,13.52,203000.0,10.4407,10.4484,10.4021,10.433,203000.0
2009-10-20 11:50:00,13.52,13.54,13.51,13.54,64800.0,10.433,10.4484,10.4253,10.4484,64800.0
2009-10-20 11:55:00,13.54,13.54,13.51,13.51,94300.0,10.4484,10.4484,10.4253,10.4253,94300.0
2009-10-20 12:00:00,13.52,13.52,13.43,13.45,293700.0,10.433,10.433,10.3635,10.379,293700.0
2009-10-20 12:05:00,13.45,13.46,13.41,13.45,178600.0,10.379,10.3867,10.3481,10.379,178600.0
2009-10-20 12:10:00,13.46,13.47,13.42,13.47,123300.0,10.3867,10.3944,10.3558,10.3944,123300.0
2009-10-20 12:15:00,13.46,13.46,13.43,13.44,78600.0,10.3867,10.3867,10.3635,10.3712,78600.0
2009-10-20 12:20:00,13.43,13.45,13.42,13.44,51100.0,10.3635,10.379,10.3558,10.3712,51100.0
2009-10-20 12:25:00,13.44,13.45,13.43,13.43,113000.0,10.3712,10.379,10.3635,10.3635,113000.0
2009-10-20 12:30:00,13.43,13.44,13.4,13.42,150600.0,10.3635,10.3712,10.3404,10.3558,150600.0
2009-10-20 12:35:00,13.42,13.43,13.38,13.4,249300.0,10.3558,10.3635,10.3249,10.3404,249300.0
2009-10-20 12:40:00,13.41,13.45,13.4,13.45,126900.0,10.3481,10.379,10.3404,10.379,126900.0
2009-10-20 12:45:00,13.45,13.48,13.44,13.48,169400.0,10.379,10.4021,10.3712,10.4021,169400.0
2009-10-20 12:50:00,13.48,13.51,13.46,13.46,239500.0,10.4021,10.4253,10.3867,10.3867,239500.0
2009-10-20 12:55:00,13.47,13.49,13.46,13.47,45600.0,10.3944,10.4098,10.3867,10.3944,45600.0
2009-10-20 13:00:00,13.46,13.48,13.45,13.47,139200.0,10.3867,10.4021,10.379,10.3944,139200.0
2009-10-20 13:05:00,13.48,13.5,13.47,13.48,94900.0,10.4021,10.4175,10.3944,10.4021,94900.0
2009-10-20 13:10:00,13.49,13.51,13.48,13.51,69400.0,10.4098,10.4253,10.4021,10.4253,69400.0
2009-10-20 13:15:00,13.51,13.52,13.49,13.49,100200.0,10.4253,10.433,10.4098,10.4098,100200.0
2009-10-20 13:20:00,13.5,13.51,13.48,13.48,85100.0,10.4175,10.4253,10.4021,10.4021,85100.0
2009-10-20 13:25:00,13.49,13.5,13.47,13.49,90900.0,10.4098,10.4175,10.3944,10.4098,90900.0
2009-10-20 13:30:00,13.5,13.51,13.49,13.49,75200.0,10.4175,10.4253,10.4098,10.4098,75200.0
2009-10-20 13:35:00,13.49,13.5,13.48,13.48,84500.0,10.4098,10.4175,10.4021,10.4021,84500.0
2009-10-20 13:40:00,13.49,13.49,13.46,13.46,50000.0,10.4098,10.4098,10.3867,10.3867,50000.0
2009-10-20 13:45:00,13.47,13.52,13.46,13.51,90000.0,10.3944,10.433,10.3867,10.4253,90000.0
2009-10-20 13:50:00,13.52,13.52,13.5,13.5,70900.0,10.433,10.433,10.4175,10.4175,70900.0
2009-10-20 13:55:00,13.5,13.5,13.45,13.47,139100.0,10.4175,10.4175,10.379,10.3944,139100.0
2009-10-20 14:00:00,13.46,13.47,13.45,13.45,90200.0,10.3867,10.3944,10.379,10.379,90200.0
2009-10-20 14:05:00,13.46,13.47,13.45,13.46,107200.0,10.3867,10.3944,10.379,10.3867,107200.0
2009-10-20 14:10:00,13.45,13.47,13.44,13.46,94400.0,10.379,10.3944,10.3712,10.3867,94400.0
2009-10-20 14:15:00,13.46,13.49,13.46,13.46,195800.0,10.3867,10.4098,10.3867,10.3867,195800.0
2009-10-20 14:20:00,13.47,13.47,13.43,13.43,88300.0,10.3944,10.3944,10.3635,10.3635,88300.0
2009-10-20 14:25:00,13.43,13.44,13.41,13.42,101900.0,10.3635,10.3712,10.3481,10.3558,101900.0
2009-10-20 14:30:00,13.42,13.45,13.4,13.45,89700.0,10.3558,10.379,10.3404,10.379,89700.0
2009-10-20 14:35:00,13.44,13.47,13.43,13.47,106100.0,10.3712,10.3944,10.3635,10.3944,106100.0
2009-10-20 14:40:00,13.47,13.47,13.42,13.43,101200.0,10.3944,10.3944,10.3558,10.3635,101200.0
2009-10-20 14:45:00,13.43,13.45,13.43,13.43,61700.0,10.3635,10.379,10.3635,10.3635,61700.0
2009-10-20 14:50:00,13.43,13.45,13.43,13.44,47800.0,10.3635,10.379,10.3635,10.3712,47800.0
2009-10-20 14:55:00,13.43,13.45,13.41,13.45,92400.0,10.3635,10.379,10.3481,10.379,92400.0
2009-10-20 15:00:00,13.45,13.46,13.43,13.43,583000.0,10.379,10.3867,10.3635,10.3635,583000.0
2009-10-20 15:05:00,13.43,13.44,13.41,13.41,81000.0,10.3635,10.3712,10.3481,10.3481,81000.0
2009-10-20 15:10:00,13.42,13.42,13.4,13.42,83000.0,10.3558,10.3558,10.3404,10.3558,83000.0
2009-10-20 15:15:00,13.41,13.43,13.41,13.42,87700.0,10.3481,10.3635,10.3481,10.3558,87700.0
2009-10-20 15:20:00,13.43,13.44,13.4,13.4,173400.0,10.3635,10.3712,10.3404,10.3404,173400.0
2009-10-20 15:25:00,13.4,13.44,13.4,13.43,106100.0,10.3404,10.3712,10.3404,10.3635,106100.0
2009-10-20 15:30:00,13.43,13.46,13.43,13.45,186000.0,10.3635,10.3867,10.3635,10.379,186000.0
2009-10-20 15:35:00,13.45,13.46,13.45,13.45,71200.0,10.379,10.3867,10.379,10.379,71200.0
2009-10-20 15:40:00,13.45,13.47,13.45,13.45,183400.0,10.379,10.3944,10.379,10.379,183400.0
2009-10-20 15:45:00,13.46,13.47,13.45,13.47,117700.0,10.3867,10.3944,10.379,10.3944,117700.0
2009-10-20 15:50:00,13.48,13.48,13.46,13.46,125400.0,10.4021,10.4021,10.3867,10.3867,125400.0
2009-10-20 15:55:00,13.46,13.47,13.45,13.47,401300.0,10.3867,10.3944,10.379,10.3944,401300.0
2009-10-21 09:30:00,13.41,13.44,13.4,13.42,291300.0,10.3481,10.3712,10.3404,10.3558,291300.0
2009-10-21 09:35:00,13.42,13.56,13.42,13.49,392500.0,10.3558,10.4638,10.3558,10.4098,392500.0
2009-10-21 09:40:00,13.5,13.53,13.44,13.53,338800.0,10.4175,10.4407,10.3712,10.4407,338800.0
2009-10-21 09:45:00,13.54,13.56,13.5,13.55,253800.0,10.4484,10.4638,10.4175,10.4561,253800.0
2009-10-21 09:50:00,13.55,13.63,13.55,13.61,220100.0,10.4561,10.5179,10.4561,10.5024,220100.0
2009-10-21 09:55:00,13.61,13.64,13.56,13.58,318600.0,10.5024,10.5256,10.4638,10.4793,318600.0
2009-10-21 10:00:00,13.57,13.64,13.56,13.63,592800.0,10.4716,10.5256,10.4638,10.5179,592800.0
2009-10-21 10:05:00,13.63,13.66,13.6,13.62,184600.0,10.5179,10.541,10.4947,10.5101,184600.0
2009-10-21 10:10:00,13.62,13.62,13.59,13.59,267400.0,10.5101,10.5101,10.487,10.487,267400.0
2009-10-21 10:15:00,13.6,13.64,13.6,13.63,285700.0,10.4947,10.5256,10.4947,10.5179,285700.0
2009-10-21 10:20:00,13.63,13.66,13.63,13.65,183200.0,10.5179,10.541,10.5179,10.5333,183200.0
2009-10-21 10:25:00,13.65,13.67,13.6,13.61,551300.0,10.5333,10.5487,10.4947,10.5024,551300.0
2009-10-21 10:30:00,13.61,13.61,13.52,13.52,489400.0,10.5024,10.5024,10.433,10.433,489400.0
2009-10-21 10:35:00,13.52,13.54,13.5,13.5,326900.0,10.433,10.4484,10.4175,10.4175,326900.0
2009-10-21 10:40:00,13.51,13.56,13.5,13.55,288400.0,10.4253,10.4638,10.4175,10.4561,288400.0
2009-10-21 10:45:00,13.55,13.57,13.47,13.48,319700.0,10.4561,10.4716,10.3944,10.4021,319700.0
2009-10-21 10:50:00,13.48,13.49,13.45,13.45,130400.0,10.4021,10.4098,10.379,10.379,130400.0
2009-10-21 10:55:00,13.45,13.45,13.4,13.42,157500.0,10.379,10.379,10.3404,10.3558,157500.0
2009-10-21 11:00:00,13.42,13.43,13.38,13.39,209000.0,10.3558,10.3635,10.3249,10.3327,209000.0
2009-10-21 11:05:00,13.38,13.39,13.37,13.39,109200.0,10.3249,10.3327,10.3172,10.3327,109200.0
2009-10-21 11:10:00,13.39,13.4,13.32,13.33,281700.0,10.3327,10.3404,10.2786,10.2864,281700.0
2009-10-21 11:15:00,13.32,13.38,13.32,13.37,133700.0,10.2786,10.3249,10.2786,10.3172,133700.0
2009-10-21 11:20:00,13.38,13.39,13.35,13.37,177400.0,10.3249,10.3327,10.3018,10.3172,177400.0
2009-10-21 11:25:00,13.36,13.37,13.32,13.37,374300.0,10.3095,10.3172,10.2786,10.3172,374300.0
2009-10-21 11:30:00,13.37,13.37,13.34,13.35,195700.0,10.3172,10.3172,10.2941,10.3018,195700.0
2009-10-21 11:35:00,13.35,13.39,13.34,13.36,138200.0,10.3018,10.3327,10.2941,10.3095,138200.0
2009-10-21 11:40:00,13.36,13.37,13.35,13.36,62100.0,10.3095,10.3172,10.3018,10.3095,62100.0
2009-10-21 11:45:00,13.37,13.4,13.34,13.34,189300.0,10.3172,10.3404,10.2941,10.2941,189300.0
2009-10-21 11:50:00,13.34,13.39,13.32,13.39,413000.0,10.2941,10.3327,10.2786,10.3327,413000.0
2009-10-21 11:55:00,13.38,13.4,13.38,13.38,114900.0,10.3249,10.3404,10.3249,10.3249,114900.0
2009-10-21 12:00:00,13.38,13.44,13.38,13.43,398900.0,10.3249,10.3712,10.3249,10.3635,398900.0
2009-10-21 12:05:00,13.43,13.43,13.38,13.4,386700.0,10.3635,10.3635,10.3249,10.3404,386700.0
2009-10-21 12:10:00,13.4,13.41,13.4,13.4,61100.0,10.3404,10.3481,10.3404,10.3404,61100.0
2009-10-21 12:15:00,13.4,13.42,13.4,13.42,102500.0,10.3404,10.3558,10.3404,10.3558,102500.0
2009-10-21 12:20:00,13.42,13.42,13.41,13.42,11200.0,10.3558,10.3558,10.3481,10.3558,11200.0
2009-10-21 12:25:00,13.42,13.45,13.41,13.43,375200.0,10.3558,10.379,10.3481,10.3635,375200.0
2009-10-21 12:30:00,13.44,13.44,13.38,13.41,206300.0,10.3712,10.3712,10.3249,10.3481,206300.0
2009-10-21 12:35:00,13.4,13.4,13.39,13.4,107300.0,10.3404,10.3404,10.3327,10.3404,107300.0
2009-10-21 12:40:00,13.39,13.42,13.39,13.4,229100.0,10.3327,10.3558,10.3327,10.3404,229100.0
2009-10-21 12:45:00,13.39,13.4,13.39,13.39,48200.0,10.3327,10.3404,10.3327,10.3327,48200.0
2009-10-21 12:50:00,13.39,13.42,13.39,13.42,54100.0,10.3327,10.3558,10.3327,10.3558,54100.0
2009-10-21 12:55:00,13.42,13.44,13.39,13.4,161300.0,10.3558,10.3712,10.3327,10.3404,161300.0
2009-10-21 13:00:00,13.39,13.4,13.37,13.37,56300.0,10.3327,10.3404,10.3172,10.3172,56300.0
2009-10-21 13:05:00,13.37,13.37,13.33,13.33,94300.0,10.3172,10.3172,10.2864,10.2864,94300.0
2009-10-21 13:10:00,13.33,13.35,13.33,13.35,168300.0,10.2864,10.3018,10.2864,10.3018,168300.0
2009-10-21 13:15:00,13.34,13.35,13.33,13.33,125500.0,10.2941,10.3018,10.2864,10.2864,125500.0
2009-10-21 13:20:00,13.33,13.34,13.33,13.33,31000.0,10.2864,10.2941,10.2864,10.2864,31000.0
2009-10-21 13:25:00,13.34,13.34,13.31,13.32,105900.0,10.2941,10.2941,10.2709,10.2786,105900.0
2009-10-21 13:30:00,13.31,13.32,13.29,13.3,410200.0,10.2709,10.2786,10.2555,10.2632,410200.0
2009-10-21 13:35:00,13.3,13.32,13.3,13.31,298300.0,10.2632,10.2786,10.2632,10.2709,298300.0
2009-10-21 13:40:00,13.31,13.32,13.3,13.3,94600.0,10.2709,10.2786,10.2632,10.2632,94600.0
2009-10-21 13:45:00,13.31,13.32,13.3,13.31,94400.0,10.2709,10.2786,10.2632,10.2709,94400.0
2009-10-21 13:50:00,13.31,13.32,13.3,13.31,74500.0,10.2709,10.2786,10.2632,10.2709,74500.0
2009-10-21 13:55:00,13.31,13.33,13.31,13.33,127300.0,10.2709,10.2864,10.2709,10.2864,127300.0
2009-10-21 14:00:00,13.32,13.34,13.31,13.34,189200.0,10.2786,10.2941,10.2709,10.2941,189200.0
2009-10-21 14:05:00,13.34,13.38,13.33,13.36,355000.0,10.2941,10.3249,10.2864,10.3095,355000.0
2009-10-21 14:10:00,13.36,13.36,13.31,13.31,211100.0,10.3095,10.3095,10.2709,10.2709,211100.0
2009-10-21 14:15:00,13.31,13.32,13.29,13.29,126700.0,10.2709,10.2786,10.2555,10.2555,126700.0
2009-10-21 14:20:00,13.29,13.31,13.29,13.31,76300.0,10.2555,10.2709,10.2555,10.2709,76300.0
2009-10-21 14:25:00,13.31,13.33,13.31,13.32,47100.0,10.2709,10.2864,10.2709,10.2786,47100.0
2009-10-21 14:30:00,13.32,13.33,13.29,13.3,196200.0,10.2786,10.2864,10.2555,10.2632,196200.0
2009-10-21 14:35:00,13.3,13.32,13.29,13.32,125100.0,10.2632,10.2786,10.2555,10.2786,125100.0
2009-10-21 14:40:00,13.32,13.34,13.31,13.32,99700.0,10.2786,10.2941,10.2709,10.2786,99700.0
2009-10-21 14:45:00,13.32,13.34,13.32,13.33,85700.0,10.2786,10.2941,10.2786,10.2864,85700.0
2009-10-21 14:50:00,13.34,13.34,13.32,13.33,61100.0,10.2941,10.2941,10.2786,10.2864,61100.0
2009-10-21 14:55:00,13.33,13.33,13.31,13.32,113300.0,10.2864,10.2864,10.2709,10.2786,113300.0
2009-10-21 15:00:00,13.32,13.33,13.31,13.32,84400.0,10.2786,10.2864,10.2709,10.2786,84400.0
2009-10-21 15:05:00,13.32,13.33,13.31,13.32,413600.0,10.2786,10.2864,10.2709,10.2786,413600.0
2009-10-21 15:10:00,13.33,13.33,13.31,13.33,150700.0,10.2864,10.2864,10.2709,10.2864,150700.0
2009-10-21 15:15:00,13.32,13.33,13.29,13.31,215900.0,10.2786,10.2864,10.2555,10.2709,215900.0
2009-10-21 15:20:00,13.31,13.32,13.24,13.26,416500.0,10.2709,10.2786,10.2169,10.2323,416500.0
2009-10-21 15:25:00,13.27,13.27,13.23,13.24,179100.0,10.2401,10.2401,10.2092,10.2169,179100.0
2009-10-21 15:30:00,13.25,13.25,13.18,13.2,472500.0,10.2246,10.2246,10.1706,10.186,472500.0
2009-10-21 15:35:00,13.2,13.2,13.15,13.19,861400.0,10.186,10.186,10.1475,10.1783,861400.0
2009-10-21 15:40:00,13.19,13.19,13.08,13.08,903100.0,10.1783,10.1783,10.0934,10.0934,903100.0
2009-10-21 15:45:00,13.09,13.13,13.08,13.09,583200.0,10.1012,10.132,10.0934,10.1012,583200.0
2009-10-21 15:50:00,13.09,13.14,13.09,13.11,889500.0,10.1012,10.1397,10.1012,10.1166,889500.0
2009-10-21 15:55:00,13.11,13.12,13.09,13.12,1359300.0,10.1166,10.1243,10.1012,10.1243,1359300.0
2009-10-22 09:30:00,13.14,13.17,13.12,13.14,343800.0,10.1397,10.1629,10.1243,10.1397,343800.0
2009-10-22 09:35:00,13.14,13.19,13.13,13.13,392900.0,10.1397,10.1783,10.132,10.132,392900.0
2009-10-22 09:40:00,13.13,13.15,13.1,13.1,271500.0,10.132,10.1475,10.1089,10.1089,271500.0
2009-10-22 09:45:00,13.1,13.13,13.03,13.04,436500.0,10.1089,10.132,10.0549,10.0626,436500.0
2009-10-22 09:50:00,13.03,13.08,13.01,13.08,676700.0,10.0549,10.0934,10.0394,10.0934,676700.0
2009-10-22 09:55:00,13.08,13.1,13.06,13.09,300700.0,10.0934,10.1089,10.078,10.1012,300700.0
2009-10-22 10:00:00,13.09,13.1,13.03,13.06,336200.0,10.1012,10.1089,10.0549,10.078,336200.0
2009-10-22 10:05:00,13.06,13.07,13.04,13.05,158000.0,10.078,10.0857,10.0626,10.0703,158000.0
2009-10-22 10:10:00,13.05,13.08,13.04,13.08,281500.0,10.0703,10.0934,10.0626,10.0934,281500.0
2009-10-22 10:15:00,13.08,13.1,13.07,13.07,156500.0,10.0934,10.1089,10.0857,10.0857,156500.0
2009-10-22 10:20:00,13.07,13.1,13.07,13.08,263000.0,10.0857,10.1089,10.0857,10.0934,263000.0
2009-10-22 10:25:00,13.09,13.12,13.08,13.12,267800.0,10.1012,10.1243,10.0934,10.1243,267800.0
2009-10-22 10:30:00,13.11,13.17,13.11,13.13,502700.0,10.1166,10.1629,10.1166,10.132,502700.0
2009-10-22 10:35:00,13.13,13.13,13.11,13.11,136900.0,10.132,10.132,10.1166,10.1166,136900.0
2009-10-22 10:40:00,13.12,13.15,13.11,13.15,260200.0,10.1243,10.1475,10.1166,10.1475,260200.0
2009-10-22 10:45:00,13.15,13.15,13.1,13.1,502100.0,10.1475,10.1475,10.1089,10.1089,502100.0
2009-10-22 10:50:00,13.11,13.12,13.08,13.1,368000.0,10.1166,10.1243,10.0934,10.1089,368000.0
2009-10-22 10:55:00,13.11,13.18,13.1,13.14,644400.0,10.1166,10.1706,10.1089,10.1397,644400.0
2009-10-22 11:00:00,13.14,13.14,13.11,13.11,204200.0,10.1397,10.1397,10.1166,10.1166,204200.0
2009-10-22 11:05:00,13.12,13.12,13.09,13.1,184000.0,10.1243,10.1243,10.1012,10.1089,184000.0
2009-10-22 11:10:00,13.1,13.1,13.09,13.09,72100.0,10.1089,10.1089,10.1012,10.1012,72100.0
2009-10-22 11:15:00,13.09,13.1,13.05,13.05,414200.0,10.1012,10.1089,10.0703,10.0703,414200.0
2009-10-22 11:20:00,13.05,13.06,13.05,13.05,57100.0,10.0703,10.078,10.0703,10.0703,57100.0
2009-10-22 11:25:00,13.06,13.08,13.05,13.07,128900.0,10.078,10.0934,10.0703,10.0857,128900.0
2009-10-22 11:30:00,13.06,13.07,13.06,13.07,58700.0,10.078,10.0857,10.078,10.0857,58700.0
2009-10-22 11:35:00,13.07,13.09,13.06,13.09,52700.0,10.0857,10.1012,10.078,10.1012,52700.0
2009-10-22 11:40:00,13.09,13.14,13.09,13.14,133700.0,10.1012,10.1397,10.1012,10.1397,133700.0
2009-10-22 11:45:00,13.13,13.16,13.13,13.15,416200.0,10.132,10.1552,10.132,10.1475,416200.0
2009-10-22 11:50:00,13.15,13.15,13.09,13.09,163000.0,10.1475,10.1475,10.1012,10.1012,163000.0
2009-10-22 11:55:00,13.09,13.09,13.05,13.06,159500.0,10.1012,10.1012,10.0703,10.078,159500.0
2009-10-22 12:00:00,13.06,13.06,13.05,13.06,55000.0,10.078,10.078,10.0703,10.078,55000.0
2009-10-22 12:05:00,13.06,13.08,13.06,13.06,112800.0,10.078,10.0934,10.078,10.078,112800.0
2009-10-22 12:10:00,13.07,13.1,13.06,13.1,151000.0,10.0857,10.1089,10.078,10.1089,151000.0
2009-10-22 12:15:00,13.09,13.11,13.09,13.1,57700.0,10.1012,10.1166,10.1012,10.1089,57700.0
2009-10-22 12:20:00,13.11,13.11,13.09,13.09,106000.0,10.1166,10.1166,10.1012,10.1012,106000.0
2009-10-22 12:25:00,13.09,13.11,13.09,13.09,86300.0,10.1012,10.1166,10.1012,10.1012,86300.0
2009-10-22 12:30:00,13.1,13.11,13.09,13.1,84300.0,10.1089,10.1166,10.1012,10.1089,84300.0
2009-10-22 12:35:00,13.11,13.11,13.1,13.1,53400.0,10.1166,10.1166,10.1089,10.1089,53400.0
2009-10-22 12:40:00,13.1,13.11,13.1,13.11,46600.0,10.1089,10.1166,10.1089,10.1166,46600.0
2009-10-22 12:45:00,13.1,13.13,13.1,13.11,213100.0,10.1089,10.132,10.1089,10.1166,213100.0
2009-10-22 12:50:00,13.12,13.12,13.1,13.1,120500.0,10.1243,10.1243,10.1089,10.1089,120500.0
2009-10-22 12:55:00,13.1,13.12,13.1,13.11,106900.0,10.1089,10.1243,10.1089,10.1166,106900.0
2009-10-22 13:00:00,13.11,13.12,13.1,13.1,140000.0,10.1166,10.1243,10.1089,10.1089,140000.0
2009-10-22 13:05:00,13.1,13.11,13.09,13.1,82400.0,10.1089,10.1166,10.1012,10.1089,82400.0
2009-10-22 13:10:00,13.1,13.1,13.09,13.1,49500.0,10.1089,10.1089,10.1012,10.1089,49500.0
2009-10-22 13:15:00,13.1,13.1,13.09,13.1,43900.0,10.1089,10.1089,10.1012,10.1089,43900.0
2009-10-22 13:20:00,13.09,13.1,13.09,13.09,153500.0,10.1012,10.1089,10.1012,10.1012,153500.0
2009-10-22 13:25:00,13.1,13.1,13.09,13.1,51700.0,10.1089,10.1089,10.1012,10.1089,51700.0
2009-10-22 13:30:00,13.1,13.1,13.09,13.1,50400.0,10.1089,10.1089,10.1012,10.1089,50400.0
2009-10-22 13:35:00,13.09,13.1,13.07,13.08,163400.0,10.1012,10.1089,10.0857,10.0934,163400.0
2009-10-22 13:40:00,13.07,13.08,13.06,13.06,53100.0,10.0857,10.0934,10.078,10.078,53100.0
2009-10-22 13:45:00,13.06,13.07,13.06,13.06,34900.0,10.078,10.0857,10.078,10.078,34900.0
2009-10-22 13:50:00,13.07,13.13,13.06,13.12,564800.0,10.0857,10.132,10.078,10.1243,564800.0
2009-10-22 13:55:00,13.11,13.14,13.11,13.14,64000.0,10.1166,10.1397,10.1166,10.1397,64000.0
2009-10-22 14:00:00,13.14,13.16,13.13,13.15,448800.0,10.1397,10.1552,10.132,10.1475,448800.0
2009-10-22 14:05:00,13.14,13.15,13.14,13.15,77900.0,10.1397,10.1475,10.1397,10.1475,77900.0
2009-10-22 14:10:00,13.15,13.2,13.14,13.2,599700.0,10.1475,10.186,10.1397,10.186,599700.0
2009-10-22 14:15:00,13.2,13.24,13.19,13.19,673000.0,10.186,10.2169,10.1783,10.1783,673000.0
2009-10-22 14:20:00,13.19,13.24,13.19,13.24,158000.0,10.1783,10.2169,10.1783,10.2169,158000.0
2009-10-22 14:25:00,13.24,13.27,13.23,13.26,190700.0,10.2169,10.2401,10.2092,10.2323,190700.0
2009-10-22 14:30:00,13.27,13.28,13.25,13.25,338900.0,10.2401,10.2478,10.2246,10.2246,338900.0
2009-10-22 14:35:00,13.25,13.27,13.25,13.25,128900.0,10.2246,10.2401,10.2246,10.2246,128900.0
2009-10-22 14:40:00,13.25,13.25,13.22,13.24,210600.0,10.2246,10.2246,10.2015,10.2169,210600.0
2009-10-22 14:45:00,13.25,13.25,13.23,13.25,155900.0,10.2246,10.2246,10.2092,10.2246,155900.0
2009-10-22 14:50:00,13.25,13.25,13.23,13.24,106300.0,10.2246,10.2246,10.2092,10.2169,106300.0
2009-10-22 14:55:00,13.24,13.26,13.22,13.25,226500.0,10.2169,10.2323,10.2015,10.2246,226500.0
2009-10-22 15:00:00,13.26,13.28,13.25,13.28,202800.0,10.2323,10.2478,10.2246,10.2478,202800.0
2009-10-22 15:05:00,13.28,13.28,13.24,13.25,183600.0,10.2478,10.2478,10.2169,10.2246,183600.0
2009-10-22 15:10:00,13.25,13.26,13.23,13.24,207100.0,10.2246,10.2323,10.2092,10.2169,207100.0
2009-10-22 15:15:00,13.23,13.27,13.23,13.26,137000.0,10.2092,10.2401,10.2092,10.2323,137000.0
2009-10-22 15:20:00,13.27,13.28,13.26,13.28,357100.0,10.2401,10.2478,10.2323,10.2478,357100.0
2009-10-22 15:25:00,13.28,13.28,13.25,13.25,189400.0,10.2478,10.2478,10.2246,10.2246,189400.0
2009-10-22 15:30:00,13.25,13.25,13.24,13.25,104200.0,10.2246,10.2246,10.2169,10.2246,104200.0
2009-10-22 15:35:00,13.25,13.25,13.22,13.23,258600.0,10.2246,10.2246,10.2015,10.2092,258600.0
2009-10-22 15:40:00,13.23,13.24,13.22,13.23,180000.0,10.2092,10.2169,10.2015,10.2092,180000.0
2009-10-22 15:45:00,13.23,13.23,13.22,13.23,165700.0,10.2092,10.2092,10.2015,10.2092,165700.0
2009-10-22 15:50:00,13.23,13.23,13.22,13.22,409500.0,10.2092,10.2092,10.2015,10.2015,409500.0
2009-10-22 15:55:00,13.22,13.23,13.21,13.23,909800.0,10.2015,10.2092,10.1938,10.2092,909800.0
2009-10-23 09:30:00,13.24,13.25,13.15,13.19,636500.0,10.2169,10.2246,10.1475,10.1783,636500.0
2009-10-23 09:35:00,13.18,13.19,13.1,13.12,406000.0,10.1706,10.1783,10.1089,10.1243,406000.0
2009-10-23 09:40:00,13.12,13.12,13.05,13.05,318800.0,10.1243,10.1243,10.0703,10.0703,318800.0
2009-10-23 09:45:00,13.06,13.11,13.03,13.08,341100.0,10.078,10.1166,10.0549,10.0934,341100.0
2009-10-23 09:50:00,13.09,13.09,13.02,13.04,386400.0,10.1012,10.1012,10.0471,10.0626,386400.0
2009-10-23 09:55:00,13.05,13.08,13.01,13.06,377000.0,10.0703,10.0934,10.0394,10.078,377000.0
2009-10-23 10:00:00,13.06,13.11,13.01,13.01,427300.0,10.078,10.1166,10.0394,10.0394,427300.0
2009-10-23 10:05:00,13.02,13.04,13.0,13.03,324400.0,10.0471,10.0626,10.0317,10.0549,324400.0
2009-10-23 10:10:00,13.02,13.03,13.0,13.03,372700.0,10.0471,10.0549,10.0317,10.0549,372700.0
2009-10-23 10:15:00,13.03,13.1,13.01,13.09,731100.0,10.0549,10.1089,10.0394,10.1012,731100.0
2009-10-23 10:20:00,13.09,13.11,13.08,13.09,292100.0,10.1012,10.1166,10.0934,10.1012,292100.0
2009-10-23 10:25:00,13.1,13.11,13.03,13.04,427800.0,10.1089,10.1166,10.0549,10.0626,427800.0
2009-10-23 10:30:00,13.03,13.04,12.98,12.99,453900.0,10.0549,10.0626,10.0163,10.024,453900.0
2009-10-23 10:35:00,12.99,13.02,12.98,13.01,234100.0,10.024,10.0471,10.0163,10.0394,234100.0
2009-10-23 10:40:00,13.01,13.03,13.01,13.02,92400.0,10.0394,10.0549,10.0394,10.0471,92400.0
2009-10-23 10:45:00,13.02,13.03,13.0,13.02,102200.0,10.0471,10.0549,10.0317,10.0471,102200.0
2009-10-23 10:50:00,13.02,13.03,13.01,13.02,197600.0,10.0471,10.0549,10.0394,10.0471,197600.0
2009-10-23 10:55:00,13.02,13.03,13.0,13.0,192700.0,10.0471,10.0549,10.0317,10.0317,192700.0
2009-10-23 11:00:00,13.0,13.02,12.98,13.01,175300.0,10.0317,10.0471,10.0163,10.0394,175300.0
2009-10-23 11:05:00,13.0,13.05,12.99,13.0,287400.0,10.0317,10.0703,10.024,10.0317,287400.0
2009-10-23 11:10:00,13.01,13.01,12.99,13.01,233700.0,10.0394,10.0394,10.024,10.0394,233700.0
2009-10-23 11:15:00,13.0,13.01,12.97,12.98,267300.0,10.0317,10.0394,10.0086,10.0163,267300.0
2009-10-23 11:20:00,12.98,12.99,12.97,12.97,233100.0,10.0163,10.024,10.0086,10.0086,233100.0
2009-10-23 11:25:00,12.97,13.0,12.96,13.0,146500.0,10.0086,10.0317,10.0008,10.0317,146500.0
2009-10-23 11:30:00,13.0,13.02,12.99,13.01,131300.0,10.0317,10.0471,10.024,10.0394,131300.0
2009-10-23 11:35:00,13.01,13.02,12.99,13.0,184200.0,10.0394,10.0471,10.024,10.0317,184200.0
2009-10-23 11:40:00,13.01,13.01,12.99,12.99,42800.0,10.0394,10.0394,10.024,10.024,42800.0
2009-10-23 11:45:00,12.99,13.0,12.98,13.0,82700.0,10.024,10.0317,10.0163,10.0317,82700.0
2009-10-23 11:50:00,12.99,13.01,12.99,12.99,67800.0,10.024,10.0394,10.024,10.024,67800.0
2009-10-23 11:55:00,12.99,13.01,12.98,13.01,69100.0,10.024,10.0394,10.0163,10.0394,69100.0
2009-10-23 12:00:00,13.01,13.02,13.0,13.01,78900.0,10.0394,10.0471,10.0317,10.0394,78900.0
2009-10-23 12:05:00,13.01,13.03,13.0,13.0,99500.0,10.0394,10.0549,10.0317,10.0317,99500.0
2009-10-23 12:10:00,13.01,13.01,13.0,13.0,39600.0,10.0394,10.0394,10.0317,10.0317,39600.0
2009-10-23 12:15:00,13.0,13.02,13.0,13.01,101600.0,10.0317,10.0471,10.0317,10.0394,101600.0
2009-10-23 12:20:00,13.0,13.0,12.97,12.97,166000.0,10.0317,10.0317,10.0086,10.0086,166000.0
2009-10-23 12:25:00,12.97,12.99,12.96,12.96,94200.0,10.0086,10.024,10.0008,10.0008,94200.0
2009-10-23 12:30:00,12.96,12.96,12.94,12.94,92700.0,10.0008,10.0008,9.9854,9.9854,92700.0
2009-10-23 12:35:00,12.94,12.96,12.94,12.95,94900.0,9.9854,10.0008,9.9854,9.9931,94900.0
2009-10-23 12:40:00,12.94,12.96,12.94,12.95,87700.0,9.9854,10.0008,9.9854,9.9931,87700.0
2009-10-23 12:45:00,12.95,12.96,12.94,12.95,188400.0,9.9931,10.0008,9.9854,9.9931,188400.0
2009-10-23 12:50:00,12.96,12.96,12.95,12.95,90300.0,10.0008,10.0008,9.9931,9.9931,90300.0
2009-10-23 12:55:00,12.96,12.97,12.95,12.95,312200.0,10.0008,10.0086,9.9931,9.9931,312200.0
2009-10-23 13:00:00,12.95,12.96,12.94,12.94,453100.0,9.9931,10.0008,9.9854,9.9854,453100.0
2009-10-23 13:05:00,12.94,12.95,12.93,12.93,84300.0,9.9854,9.9931,9.9777,9.9777,84300.0
2009-10-23 13:10:00,12.93,12.94,12.92,12.93,397700.0,9.9777,9.9854,9.97,9.9777,397700.0
2009-10-23 13:15:00,12.94,12.94,12.93,12.93,106800.0,9.9854,9.9854,9.9777,9.9777,106800.0
2009-10-23 13:20:00,12.94,12.94,12.91,12.91,102800.0,9.9854,9.9854,9.9623,9.9623,102800.0
2009-10-23 13:25:00,12.92,12.92,12.9,12.9,88600.0,9.97,9.97,9.9545,9.9545,88600.0
2009-10-23 13:30:00,12.9,12.91,12.84,12.85,450800.0,9.9545,9.9623,9.9082,9.916,450800.0
2009-10-23 13:35:00,12.85,12.85,12.8,12.82,568900.0,9.916,9.916,9.8774,9.8928,568900.0
2009-10-23 13:40:00,12.83,12.84,12.81,12.84,376800.0,9.9005,9.9082,9.8851,9.9082,376800.0
2009-10-23 13:45:00,12.84,12.85,12.82,12.84,121700.0,9.9082,9.916,9.8928,9.9082,121700.0
2009-10-23 13:50:00,12.83,12.85,12.83,12.85,127600.0,9.9005,9.916,9.9005,9.916,127600.0
2009-10-23 13:55:00,12.85,12.85,12.84,12.85,117900.0,9.916,9.916,9.9082,9.916,117900.0
2009-10-23 14:00:00,12.84,12.87,12.84,12.85,164900.0,9.9082,9.9314,9.9082,9.916,164900.0
2009-10-23 14:05:00,12.85,12.89,12.83,12.89,255500.0,9.916,9.9468,9.9005,9.9468,255500.0
2009-10-23 14:10:00,12.88,12.91,12.88,12.9,163900.0,9.9391,9.9623,9.9391,9.9545,163900.0
2009-10-23 14:15:00,12.9,12.91,12.89,12.91,132600.0,9.9545,9.9623,9.9468,9.9623,132600.0
2009-10-23 14:20:00,12.9,12.96,12.9,12.96,216600.0,9.9545,10.0008,9.9545,10.0008,216600.0
2009-10-23 14:25:00,12.96,12.96,12.93,12.94,117800.0,10.0008,10.0008,9.9777,9.9854,117800.0
2009-10-23 14:30:00,12.93,12.94,12.91,12.92,103000.0,9.9777,9.9854,9.9623,9.97,103000.0
2009-10-23 14:35:00,12.93,12.96,12.93,12.95,127800.0,9.9777,10.0008,9.9777,9.9931,127800.0
2009-10-23 14:40:00,12.96,12.98,12.95,12.97,116900.0,10.0008,10.0163,9.9931,10.0086,116900.0
2009-10-23 14:45:00,12.98,12.98,12.97,12.98,79800.0,10.0163,10.0163,10.0086,10.0163,79800.0
2009-10-23 14:50:00,12.98,12.98,12.97,12.98,161300.0,10.0163,10.0163,10.0086,10.0163,161300.0
2009-10-23 14:55:00,12.98,12.98,12.97,12.97,122700.0,10.0163,10.0163,10.0086,10.0086,122700.0
2009-10-23 15:00:00,12.98,12.98,12.97,12.97,197900.0,10.0163,10.0163,10.0086,10.0086,197900.0
2009-10-23 15:05:00,12.97,12.98,12.96,12.96,155400.0,10.0086,10.0163,10.0008,10.0008,155400.0
2009-10-23 15:10:00,12.96,12.97,12.93,12.97,482100.0,10.0008,10.0086,9.9777,10.0086,482100.0
2009-10-23 15:15:00,12.97,12.97,12.95,12.96,85900.0,10.0086,10.0086,9.9931,10.0008,85900.0
2009-10-23 15:20:00,12.96,12.98,12.95,12.97,113900.0,10.0008,10.0163,9.9931,10.0086,113900.0
2009-10-23 15:25:00,12.98,12.98,12.95,12.95,66500.0,10.0163,10.0163,9.9931,9.9931,66500.0
2009-10-23 15:30:00,12.95,12.96,12.92,12.92,193400.0,9.9931,10.0008,9.97,9.97,193400.0
2009-10-23 15:35:00,12.92,12.93,12.9,12.92,248500.0,9.97,9.9777,9.9545,9.97,248500.0
2009-10-23 15:40:00,12.92,12.93,12.92,12.92,94200.0,9.97,9.9777,9.97,9.97,94200.0
2009-10-23 15:45:00,12.93,12.95,12.92,12.95,275800.0,9.9777,9.9931,9.97,9.9931,275800.0
2009-10-23 15:50:00,12.94,12.97,12.94,12.96,297600.0,9.9854,10.0086,9.9854,10.0008,297600.0
2009-10-23 15:55:00,12.95,12.98,12.94,12.95,1000800.0,9.9931,10.0163,9.9854,9.9931,1000800.0
2009-10-26 09:30:00,12.97,13.09,12.96,13.05,228700.0,10.0086,10.1012,10.0008,10.0703,228700.0
2009-10-26 09:35:00,13.05,13.18,13.04,13.15,356400.0,10.0703,10.1706,10.0626,10.1475,356400.0
2009-10-26 09:40:00,13.15,13.16,13.12,13.16,299700.0,10.1475,10.1552,10.1243,10.1552,299700.0
2009-10-26 09:45:00,13.16,13.19,13.13,13.13,422900.0,10.1552,10.1783,10.132,10.132,422900.0
2009-10-26 09:50:00,13.14,13.18,13.13,13.15,187900.0,10.1397,10.1706,10.132,10.1475,187900.0
2009-10-26 09:55:00,13.15,13.17,13.13,13.15,205700.0,10.1475,10.1629,10.132,10.1475,205700.0
2009-10-26 10:00:00,13.16,13.21,13.16,13.19,205000.0,10.1552,10.1938,10.1552,10.1783,205000.0
2009-10-26 10:05:00,13.19,13.2,13.15,13.18,221400.0,10.1783,10.186,10.1475,10.1706,221400.0
2009-10-26 10:10:00,13.18,13.22,13.18,13.21,195800.0,10.1706,10.2015,10.1706,10.1938,195800.0
2009-10-26 10:15:00,13.21,13.22,13.2,13.2,121400.0,10.1938,10.2015,10.186,10.186,121400.0
2009-10-26 10:20:00,13.21,13.23,13.18,13.19,582600.0,10.1938,10.2092,10.1706,10.1783,582600.0
2009-10-26 10:25:00,13.19,13.21,13.17,13.18,184800.0,10.1783,10.1938,10.1629,10.1706,184800.0
2009-10-26 10:30:00,13.17,13.2,13.17,13.19,153200.0,10.1629,10.186,10.1629,10.1783,153200.0
2009-10-26 10:35:00,13.19,13.2,13.14,13.17,251300.0,10.1783,10.186,10.1397,10.1629,251300.0
2009-10-26 10:40:00,13.17,13.18,13.13,13.15,361500.0,10.1629,10.1706,10.132,10.1475,361500.0
2009-10-26 10:45:00,13.14,13.17,13.13,13.17,158500.0,10.1397,10.1629,10.132,10.1629,158500.0
2009-10-26 10:50:00,13.17,13.22,13.17,13.21,219100.0,10.1629,10.2015,10.1629,10.1938,219100.0
2009-10-26 10:55:00,13.21,13.21,13.15,13.18,152600.0,10.1938,10.1938,10.1475,10.1706,152600.0
2009-10-26 11:00:00,13.17,13.2,13.16,13.17,221600.0,10.1629,10.186,10.1552,10.1629,221600.0
2009-10-26 11:05:00,13.18,13.24,13.18,13.22,206500.0,10.1706,10.2169,10.1706,10.2015,206500.0
2009-10-26 11:10:00,13.23,13.23,13.18,13.18,185300.0,10.2092,10.2092,10.1706,10.1706,185300.0
2009-10-26 11:15:00,13.18,13.19,13.17,13.17,146700.0,10.1706,10.1783,10.1629,10.1629,146700.0
2009-10-26 11:20:00,13.17,13.19,13.16,13.17,120600.0,10.1629,10.1783,10.1552,10.1629,120600.0
2009-10-26 11:25:00,13.16,13.18,13.13,13.13,155000.0,10.1552,10.1706,10.132,10.132,155000.0
2009-10-26 11:30:00,13.13,13.14,13.0,13.01,476100.0,10.132,10.1397,10.0317,10.0394,476100.0
2009-10-26 11:35:00,13.01,13.02,12.95,12.99,403300.0,10.0394,10.0471,9.9931,10.024,403300.0
2009-10-26 11:40:00,12.98,13.03,12.97,13.0,649900.0,10.0163,10.0549,10.0086,10.0317,649900.0
2009-10-26 11:45:00,12.99,13.02,12.97,12.98,331400.0,10.024,10.0471,10.0086,10.0163,331400.0
2009-10-26 11:50:00,12.98,13.01,12.98,12.98,329400.0,10.0163,10.0394,10.0163,10.0163,329400.0
2009-10-26 11:55:00,12.98,12.99,12.9,12.9,380400.0,10.0163,10.024,9.9545,9.9545,380400.0
2009-10-26 12:00:00,12.9,12.95,12.89,12.91,420000.0,9.9545,9.9931,9.9468,9.9623,420000.0
2009-10-26 12:05:00,12.9,12.91,12.85,12.91,396400.0,9.9545,9.9623,9.916,9.9623,396400.0
2009-10-26 12:10:00,12.91,12.97,12.9,12.97,328400.0,9.9623,10.0086,9.9545,10.0086,328400.0
2009-10-26 12:15:00,12.96,13.01,12.95,13.01,440200.0,10.0008,10.0394,9.9931,10.0394,440200.0
2009-10-26 12:20:00,13.0,13.01,12.99,12.99,286100.0,10.0317,10.0394,10.024,10.024,286100.0
2009-10-26 12:25:00,12.99,12.99,12.93,12.94,144300.0,10.024,10.024,9.9777,9.9854,144300.0
2009-10-26 12:30:00,12.94,12.94,12.92,12.94,71400.0,9.9854,9.9854,9.97,9.9854,71400.0
2009-10-26 12:35:00,12.94,12.94,12.92,12.93,150500.0,9.9854,9.9854,9.97,9.9777,150500.0
2009-10-26 12:40:00,12.93,12.94,12.91,12.91,54300.0,9.9777,9.9854,9.9623,9.9623,54300.0
2009-10-26 12:45:00,12.91,12.92,12.89,12.9,125400.0,9.9623,9.97,9.9468,9.9545,125400.0
2009-10-26 12:50:00,12.89,12.95,12.89,12.95,109800.0,9.9468,9.9931,9.9468,9.9931,109800.0
2009-10-26 12:55:00,12.95,12.96,12.93,12.93,119500.0,9.9931,10.0008,9.9777,9.9777,119500.0
2009-10-26 13:00:00,12.93,12.94,12.91,12.93,110900.0,9.9777,9.9854,9.9623,9.9777,110900.0
2009-10-26 13:05:00,12.93,12.94,12.92,12.93,65100.0,9.9777,9.9854,9.97,9.9777,65100.0
2009-10-26 13:10:00,12.92,12.93,12.91,12.92,138700.0,9.97,9.9777,9.9623,9.97,138700.0
2009-10-26 13:15:00,12.92,12.93,12.9,12.9,162300.0,9.97,9.9777,9.9545,9.9545,162300.0
2009-10-26 13:20:00,12.91,12.93,12.9,12.92,112100.0,9.9623,9.9777,9.9545,9.97,112100.0
2009-10-26 13:25:00,12.92,12.94,12.9,12.9,154400.0,9.97,9.9854,9.9545,9.9545,154400.0
2009-10-26 13:30:00,12.91,12.93,12.9,12.91,171100.0,9.9623,9.9777,9.9545,9.9623,171100.0
2009-10-26 13:35:00,12.92,12.94,12.91,12.93,114400.0,9.97,9.9854,9.9623,9.9777,114400.0
2009-10-26 13:40:00,12.92,12.94,12.92,12.93,100600.0,9.97,9.9854,9.97,9.9777,100600.0
2009-10-26 13:45:00,12.93,12.94,12.92,12.92,76400.0,9.9777,9.9854,9.97,9.97,76400.0
2009-10-26 13:50:00,12.92,12.92,12.9,12.91,84700.0,9.97,9.97,9.9545,9.9623,84700.0
2009-10-26 13:55:00,12.92,12.93,12.9,12.91,86500.0,9.97,9.9777,9.9545,9.9623,86500.0
2009-10-26 14:00:00,12.92,12.93,12.91,12.92,94500.0,9.97,9.9777,9.9623,9.97,94500.0
2009-10-26 14:05:00,12.91,12.93,12.9,12.91,139100.0,9.9623,9.9777,9.9545,9.9623,139100.0
2009-10-26 14:10:00,12.91,12.93,12.9,12.93,92200.0,9.9623,9.9777,9.9545,9.9777,92200.0
2009-10-26 14:15:00,12.92,12.93,12.89,12.91,135600.0,9.97,9.9777,9.9468,9.9623,135600.0
2009-10-26 14:20:00,12.91,12.93,12.9,12.9,100500.0,9.9623,9.9777,9.9545,9.9545,100500.0
2009-10-26 14:25:00,12.91,12.92,12.9,12.91,31900.0,9.9623,9.97,9.9545,9.9623,31900.0
2009-10-26 14:30:00,12.91,12.92,12.9,12.9,69300.0,9.9623,9.97,9.9545,9.9545,69300.0
2009-10-26 14:35:00,12.9,12.92,12.88,12.91,283800.0,9.9545,9.97,9.9391,9.9623,283800.0
2009-10-26 14:40:00,12.91,12.92,12.89,12.9,144300.0,9.9623,9.97,9.9468,9.9545,144300.0
2009-10-26 14:45:00,12.9,12.91,12.88,12.88,157200.0,9.9545,9.9623,9.9391,9.9391,157200.0
2009-10-26 14:50:00,12.88,12.9,12.88,12.89,119700.0,9.9391,9.9545,9.9391,9.9468,119700.0
2009-10-26 14:55:00,12.89,12.92,12.89,12.89,274600.0,9.9468,9.97,9.9468,9.9468,274600.0
2009-10-26 15:00:00,12.89,12.91,12.89,12.9,131400.0,9.9468,9.9623,9.9468,9.9545,131400.0
2009-10-26 15:05:00,12.9,12.92,12.88,12.9,433100.0,9.9545,9.97,9.9391,9.9545,433100.0
2009-10-26 15:10:00,12.9,12.92,12.89,12.91,566200.0,9.9545,9.97,9.9468,9.9623,566200.0
2009-10-26 15:15:00,12.91,12.92,12.9,12.9,194300.0,9.9623,9.97,9.9545,9.9545,194300.0
2009-10-26 15:20:00,12.9,12.92,12.9,12.9,122700.0,9.9545,9.97,9.9545,9.9545,122700.0
2009-10-26 15:25:00,12.9,12.91,12.88,12.89,360800.0,9.9545,9.9623,9.9391,9.9468,360800.0
2009-10-26 15:30:00,12.89,12.91,12.89,12.9,209900.0,9.9468,9.9623,9.9468,9.9545,209900.0
2009-10-26 15:35:00,12.9,12.91,12.88,12.89,229100.0,9.9545,9.9623,9.9391,9.9468,229100.0
2009-10-26 15:40:00,12.9,12.91,12.89,12.91,174500.0,9.9545,9.9623,9.9468,9.9623,174500.0
2009-10-26 15:45:00,12.91,12.97,12.9,12.97,643200.0,9.9623,10.0086,9.9545,10.0086,643200.0
2009-10-26 15:50:00,12.97,12.98,12.92,12.92,644600.0,10.0086,10.0163,9.97,9.97,644600.0
2009-10-26 15:55:00,12.92,12.94,12.92,12.94,664200.0,9.97,9.9854,9.97,9.9854,664200.0
2009-10-27 09:30:00,12.92,13.13,12.9,13.07,304400.0,9.97,10.132,9.9545,10.0857,304400.0
2009-10-27 09:35:00,13.06,13.11,13.02,13.03,258200.0,10.078,10.1166,10.0471,10.0549,258200.0
2009-10-27 09:40:00,13.04,13.06,12.97,13.0,288400.0,10.0626,10.078,10.0086,10.0317,288400.0
2009-10-27 09:45:00,13.0,13.0,12.95,12.99,152300.0,10.0317,10.0317,9.9931,10.024,152300.0
2009-10-27 09:50:00,12.98,13.01,12.94,12.99,204100.0,10.0163,10.0394,9.9854,10.024,204100.0
2009-10-27 09:55:00,12.98,13.0,12.97,12.97,161100.0,10.0163,10.0317,10.0086,10.0086,161100.0
2009-10-27 10:00:00,12.96,12.97,12.81,12.87,624600.0,10.0008,10.0086,9.8851,9.9314,624600.0
2009-10-27 10:05:00,12.87,12.88,12.82,12.86,202700.0,9.9314,9.9391,9.8928,9.9237,202700.0
2009-10-27 10:10:00,12.86,12.89,12.85,12.86,223600.0,9.9237,9.9468,9.916,9.9237,223600.0
2009-10-27 10:15:00,12.87,12.89,12.85,12.88,294500.0,9.9314,9.9468,9.916,9.9391,294500.0
2009-10-27 10:20:00,12.88,12.9,12.85,12.85,281000.0,9.9391,9.9545,9.916,9.916,281000.0
2009-10-27 10:25:00,12.85,12.93,12.85,12.9,208600.0,9.916,9.9777,9.916,9.9545,208600.0
2009-10-27 10:30:00,12.91,12.91,12.87,12.89,225500.0,9.9623,9.9623,9.9314,9.9468,225500.0
2009-10-27 10:35:00,12.89,12.92,12.88,12.92,189800.0,9.9468,9.97,9.9391,9.97,189800.0
2009-10-27 10:40:00,12.92,12.99,12.92,12.97,222200.0,9.97,10.024,9.97,10.0086,222200.0
2009-10-27 10:45:00,12.98,12.98,12.93,12.94,198200.0,10.0163,10.0163,9.9777,9.9854,198200.0
2009-10-27 10:50:00,12.94,12.94,12.85,12.88,198200.0,9.9854,9.9854,9.916,9.9391,198200.0
2009-10-27 10:55:00,12.88,12.89,12.86,12.88,184500.0,9.9391,9.9468,9.9237,9.9391,184500.0
2009-10-27 11:00:00,12.89,12.89,12.86,12.87,193000.0,9.9468,9.9468,9.9237,9.9314,193000.0
2009-10-27 11:05:00,12.87,12.88,12.85,12.86,254000.0,9.9314,9.9391,9.916,9.9237,254000.0
2009-10-27 11:10:00,12.87,12.87,12.85,12.86,531700.0,9.9314,9.9314,9.916,9.9237,531700.0
2009-10-27 11:15:00,12.86,12.88,12.85,12.88,195600.0,9.9237,9.9391,9.916,9.9391,195600.0
2009-10-27 11:20:00,12.88,12.92,12.88,12.9,218500.0,9.9391,9.97,9.9391,9.9545,218500.0
2009-10-27 11:25:00,12.89,12.9,12.86,12.88,219900.0,9.9468,9.9545,9.9237,9.9391,219900.0
2009-10-27 11:30:00,12.88,12.88,12.84,12.84,73500.0,9.9391,9.9391,9.9082,9.9082,73500.0
2009-10-27 11:35:00,12.85,12.86,12.84,12.85,219200.0,9.916,9.9237,9.9082,9.916,219200.0
2009-10-27 11:40:00,12.85,12.85,12.82,12.82,90900.0,9.916,9.916,9.8928,9.8928,90900.0
2009-10-27 11:45:00,12.82,12.85,12.82,12.85,287000.0,9.8928,9.916,9.8928,9.916,287000.0
2009-10-27 11:50:00,12.85,12.86,12.84,12.84,94900.0,9.916,9.9237,9.9082,9.9082,94900.0
2009-10-27 11:55:00,12.85,12.85,12.82,12.83,121400.0,9.916,9.916,9.8928,9.9005,121400.0
2009-10-27 12:00:00,12.84,12.84,12.82,12.82,59100.0,9.9082,9.9082,9.8928,9.8928,59100.0
2009-10-27 12:05:00,12.82,12.82,12.81,12.81,73700.0,9.8928,9.8928,9.8851,9.8851,73700.0
2009-10-27 12:10:00,12.81,12.81,12.8,12.8,144900.0,9.8851,9.8851,9.8774,9.8774,144900.0
2009-10-27 12:15:00,12.8,12.8,12.78,12.79,108500.0,9.8774,9.8774,9.8619,9.8697,108500.0
2009-10-27 12:20:00,12.78,12.79,12.78,12.78,77200.0,9.8619,9.8697,9.8619,9.8619,77200.0
2009-10-27 12:25:00,12.79,12.79,12.75,12.76,271900.0,9.8697,9.8697,9.8388,9.8465,271900.0
2009-10-27 12:30:00,12.76,12.77,12.75,12.77,124900.0,9.8465,9.8542,9.8388,9.8542,124900.0
2009-10-27 12:35:00,12.76,12.77,12.75,12.75,67900.0,9.8465,9.8542,9.8388,9.8388,67900.0
2009-10-27 12:40:00,12.76,12.76,12.75,12.75,76900.0,9.8465,9.8465,9.8388,9.8388,76900.0
2009-10-27 12:45:00,12.75,12.78,12.75,12.78,139900.0,9.8388,9.8619,9.8388,9.8619,139900.0
2009-10-27 12:50:00,12.78,12.79,12.74,12.74,144100.0,9.8619,9.8697,9.8311,9.8311,144100.0
2009-10-27 12:55:00,12.74,12.77,12.74,12.74,146000.0,9.8311,9.8542,9.8311,9.8311,146000.0
2009-10-27 13:00:00,12.74,12.76,12.72,12.75,278300.0,9.8311,9.8465,9.8156,9.8388,278300.0
2009-10-27 13:05:00,12.74,12.75,12.72,12.72,134200.0,9.8311,9.8388,9.8156,9.8156,134200.0
2009-10-27 13:10:00,12.72,12.73,12.71,12.72,88700.0,9.8156,9.8234,9.8079,9.8156,88700.0
2009-10-27 13:15:00,12.72,12.72,12.67,12.68,169300.0,9.8156,9.8156,9.7771,9.7848,169300.0
2009-10-27 13:20:00,12.67,12.68,12.64,12.64,162500.0,9.7771,9.7848,9.7539,9.7539,162500.0
2009-10-27 13:25:00,12.64,12.65,12.64,12.64,82700.0,9.7539,9.7616,9.7539,9.7539,82700.0
2009-10-27 13:30:00,12.64,12.65,12.62,12.62,122900.0,9.7539,9.7616,9.7385,9.7385,122900.0
2009-10-27 13:35:00,12.62,12.65,12.6,12.64,202000.0,9.7385,9.7616,9.723,9.7539,202000.0
2009-10-27 13:40:00,12.64,12.69,12.64,12.68,74300.0,9.7539,9.7925,9.7539,9.7848,74300.0
2009-10-27 13:45:00,12.67,12.68,12.65,12.68,135300.0,9.7771,9.7848,9.7616,9.7848,135300.0
2009-10-27 13:50:00,12.68,12.69,12.66,12.67,71200.0,9.7848,9.7925,9.7693,9.7771,71200.0
2009-10-27 13:55:00,12.67,12.68,12.64,12.65,113000.0,9.7771,9.7848,9.7539,9.7616,113000.0
2009-10-27 14:00:00,12.65,12.66,12.65,12.65,61100.0,9.7616,9.7693,9.7616,9.7616,61100.0
2009-10-27 14:05:00,12.66,12.66,12.65,12.66,109600.0,9.7693,9.7693,9.7616,9.7693,109600.0
2009-10-27 14:10:00,12.65,12.66,12.65,12.65,52200.0,9.7616,9.7693,9.7616,9.7616,52200.0
2009-10-27 14:15:00,12.65,12.67,12.65,12.66,86800.0,9.7616,9.7771,9.7616,9.7693,86800.0
2009-10-27 14:20:00,12.67,12.67,12.66,12.67,58100.0,9.7771,9.7771,9.7693,9.7771,58100.0
2009-10-27 14:25:00,12.67,12.71,12.66,12.71,163000.0,9.7771,9.8079,9.7693,9.8079,163000.0
2009-10-27 14:30:00,12.7,12.71,12.66,12.68,165900.0,9.8002,9.8079,9.7693,9.7848,165900.0
2009-10-27 14:35:00,12.68,12.68,12.65,12.65,87700.0,9.7848,9.7848,9.7616,9.7616,87700.0
2009-10-27 14:40:00,12.66,12.68,12.65,12.68,103400.0,9.7693,9.7848,9.7616,9.7848,103400.0
2009-10-27 14:45:00,12.67,12.69,12.67,12.67,156800.0,9.7771,9.7925,9.7771,9.7771,156800.0
2009-10-27 14:50:00,12.68,12.71,12.68,12.7,216900.0,9.7848,9.8079,9.7848,9.8002,216900.0
2009-10-27 14:55:00,12.71,12.72,12.7,12.72,56600.0,9.8079,9.8156,9.8002,9.8156,56600.0
2009-10-27 15:00:00,12.71,12.72,12.7,12.7,137900.0,9.8079,9.8156,9.8002,9.8002,137900.0
2009-10-27 15:05:00,12.7,12.71,12.69,12.7,66400.0,9.8002,9.8079,9.7925,9.8002,66400.0
2009-10-27 15:10:00,12.69,12.7,12.66,12.69,261600.0,9.7925,9.8002,9.7693,9.7925,261600.0
2009-10-27 15:15:00,12.69,12.7,12.66,12.69,369700.0,9.7925,9.8002,9.7693,9.7925,369700.0
2009-10-27 15:20:00,12.69,12.69,12.65,12.66,256500.0,9.7925,9.7925,9.7616,9.7693,256500.0
2009-10-27 15:25:00,12.66,12.67,12.65,12.67,60700.0,9.7693,9.7771,9.7616,9.7771,60700.0
2009-10-27 15:30:00,12.67,12.69,12.65,12.65,197500.0,9.7771,9.7925,9.7616,9.7616,197500.0
2009-10-27 15:35:00,12.65,12.66,12.63,12.64,390100.0,9.7616,9.7693,9.7462,9.7539,390100.0
2009-10-27 15:40:00,12.65,12.69,12.64,12.69,193700.0,9.7616,9.7925,9.7539,9.7925,193700.0
2009-10-27 15:45:00,12.68,12.69,12.62,12.64,460100.0,9.7848,9.7925,9.7385,9.7539,460100.0
2009-10-27 15:50:00,12.64,12.67,12.64,12.65,478900.0,9.7539,9.7771,9.7539,9.7616,478900.0
2009-10-27 15:55:00,12.65,12.66,12.62,12.62,698800.0,9.7616,9.7693,9.7385,9.7385,698800.0
2009-10-28 09:30:00,12.57,12.66,12.51,12.65,450000.0,9.6999,9.7693,9.6536,9.7616,450000.0
2009-10-28 09:35:00,12.65,12.72,12.63,12.68,216700.0,9.7616,9.8156,9.7462,9.7848,216700.0
2009-10-28 09:40:00,12.67,12.74,12.64,12.72,261700.0,9.7771,9.8311,9.7539,9.8156,261700.0
2009-10-28 09:45:00,12.72,12.73,12.69,12.7,332600.0,9.8156,9.8234,9.7925,9.8002,332600.0
2009-10-28 09:50:00,12.7,12.73,12.67,12.67,187900.0,9.8002,9.8234,9.7771,9.7771,187900.0
2009-10-28 09:55:00,12.67,12.68,12.61,12.61,194300.0,9.7771,9.7848,9.7308,9.7308,194300.0
2009-10-28 10:00:00,12.61,12.64,12.59,12.61,539600.0,9.7308,9.7539,9.7153,9.7308,539600.0
2009-10-28 10:05:00,12.61,12.63,12.59,12.63,204500.0,9.7308,9.7462,9.7153,9.7462,204500.0
2009-10-28 10:10:00,12.63,12.69,12.63,12.67,269300.0,9.7462,9.7925,9.7462,9.7771,269300.0
2009-10-28 10:15:00,12.67,12.68,12.66,12.66,109300.0,9.7771,9.7848,9.7693,9.7693,109300.0
2009-10-28 10:20:00,12.67,12.69,12.66,12.68,159200.0,9.7771,9.7925,9.7693,9.7848,159200.0
2009-10-28 10:25:00,12.69,12.7,12.69,12.69,221400.0,9.7925,9.8002,9.7925,9.7925,221400.0
2009-10-28 10:30:00,12.7,12.7,12.67,12.69,219000.0,9.8002,9.8002,9.7771,9.7925,219000.0
2009-10-28 10:35:00,12.69,12.7,12.65,12.68,263300.0,9.7925,9.8002,9.7616,9.7848,263300.0
2009-10-28 10:40:00,12.67,12.68,12.65,12.67,116400.0,9.7771,9.7848,9.7616,9.7771,116400.0
2009-10-28 10:45:00,12.68,12.68,12.6,12.61,161100.0,9.7848,9.7848,9.723,9.7308,161100.0
2009-10-28 10:50:00,12.61,12.61,12.55,12.55,519800.0,9.7308,9.7308,9.6845,9.6845,519800.0
2009-10-28 10:55:00,12.56,12.59,12.55,12.58,305000.0,9.6922,9.7153,9.6845,9.7076,305000.0
2009-10-28 11:00:00,12.57,12.58,12.56,12.56,169500.0,9.6999,9.7076,9.6922,9.6922,169500.0
2009-10-28 11:05:00,12.56,12.58,12.55,12.57,168100.0,9.6922,9.7076,9.6845,9.6999,168100.0
2009-10-28 11:10:00,12.57,12.58,12.57,12.57,52500.0,9.6999,9.7076,9.6999,9.6999,52500.0
2009-10-28 11:15:00,12.57,12.64,12.57,12.64,428600.0,9.6999,9.7539,9.6999,9.7539,428600.0
2009-10-28 11:20:00,12.64,12.64,12.62,12.63,70300.0,9.7539,9.7539,9.7385,9.7462,70300.0
2009-10-28 11:25:00,12.63,12.64,12.62,12.64,121100.0,9.7462,9.7539,9.7385,9.7539,121100.0
2009-10-28 11:30:00,12.63,12.68,12.61,12.67,325600.0,9.7462,9.7848,9.7308,9.7771,325600.0
2009-10-28 11:35:00,12.68,12.69,12.67,12.69,147400.0,9.7848,9.7925,9.7771,9.7925,147400.0
2009-10-28 11:40:00,12.68,12.69,12.66,12.67,170200.0,9.7848,9.7925,9.7693,9.7771,170200.0
2009-10-28 11:45:00,12.67,12.7,12.66,12.66,214900.0,9.7771,9.8002,9.7693,9.7693,214900.0
2009-10-28 11:50:00,12.66,12.69,12.65,12.69,141400.0,9.7693,9.7925,9.7616,9.7925,141400.0
2009-10-28 11:55:00,12.69,12.71,12.68,12.71,109500.0,9.7925,9.8079,9.7848,9.8079,109500.0
2009-10-28 12:00:00,12.7,12.7,12.69,12.7,47700.0,9.8002,9.8002,9.7925,9.8002,47700.0
2009-10-28 12:05:00,12.69,12.7,12.69,12.7,44300.0,9.7925,9.8002,9.7925,9.8002,44300.0
2009-10-28 12:10:00,12.7,12.7,12.66,12.67,123400.0,9.8002,9.8002,9.7693,9.7771,123400.0
2009-10-28 12:15:00,12.66,12.67,12.62,12.62,153000.0,9.7693,9.7771,9.7385,9.7385,153000.0
2009-10-28 12:20:00,12.62,12.63,12.57,12.57,333500.0,9.7385,9.7462,9.6999,9.6999,333500.0
2009-10-28 12:25:00,12.57,12.58,12.53,12.54,337400.0,9.6999,9.7076,9.669,9.6767,337400.0
2009-10-28 12:30:00,12.54,12.55,12.51,12.51,132300.0,9.6767,9.6845,9.6536,9.6536,132300.0
2009-10-28 12:35:00,12.52,12.52,12.48,12.48,310500.0,9.6613,9.6613,9.6304,9.6304,310500.0
2009-10-28 12:40:00,12.49,12.49,12.45,12.47,178000.0,9.6382,9.6382,9.6073,9.6227,178000.0
2009-10-28 12:45:00,12.47,12.47,12.44,12.44,152300.0,9.6227,9.6227,9.5996,9.5996,152300.0
2009-10-28 12:50:00,12.44,12.45,12.41,12.41,182900.0,9.5996,9.6073,9.5764,9.5764,182900.0
2009-10-28 12:55:00,12.41,12.42,12.4,12.41,131000.0,9.5764,9.5841,9.5687,9.5764,131000.0
2009-10-28 13:00:00,12.4,12.45,12.39,12.45,274400.0,9.5687,9.6073,9.561,9.6073,274400.0
2009-10-28 13:05:00,12.45,12.47,12.43,12.44,125300.0,9.6073,9.6227,9.5919,9.5996,125300.0
2009-10-28 13:10:00,12.44,12.5,12.43,12.48,228100.0,9.5996,9.6459,9.5919,9.6304,228100.0
2009-10-28 13:15:00,12.47,12.49,12.47,12.48,126800.0,9.6227,9.6382,9.6227,9.6304,126800.0
2009-10-28 13:20:00,12.48,12.5,12.47,12.49,104500.0,9.6304,9.6459,9.6227,9.6382,104500.0
2009-10-28 13:25:00,12.5,12.5,12.49,12.49,175200.0,9.6459,9.6459,9.6382,9.6382,175200.0
2009-10-28 13:30:00,12.49,12.5,12.49,12.49,192500.0,9.6382,9.6459,9.6382,9.6382,192500.0
2009-10-28 13:35:00,12.49,12.5,12.49,12.5,71100.0,9.6382,9.6459,9.6382,9.6459,71100.0
2009-10-28 13:40:00,12.49,12.52,12.48,12.48,268700.0,9.6382,9.6613,9.6304,9.6304,268700.0
2009-10-28 13:45:00,12.48,12.49,12.47,12.48,56400.0,9.6304,9.6382,9.6227,9.6304,56400.0
2009-10-28 13:50:00,12.48,12.5,12.48,12.5,178700.0,9.6304,9.6459,9.6304,9.6459,178700.0
2009-10-28 13:55:00,12.5,12.51,12.47,12.47,146200.0,9.6459,9.6536,9.6227,9.6227,146200.0
2009-10-28 14:00:00,12.47,12.49,12.45,12.49,325300.0,9.6227,9.6382,9.6073,9.6382,325300.0
2009-10-28 14:05:00,12.49,12.49,12.47,12.47,100600.0,9.6382,9.6382,9.6227,9.6227,100600.0
2009-10-28 14:10:00,12.47,12.48,12.46,12.46,29300.0,9.6227,9.6304,9.615,9.615,29300.0
2009-10-28 14:15:00,12.46,12.47,12.46,12.46,164700.0,9.615,9.6227,9.615,9.615,164700.0
2009-10-28 14:20:00,12.46,12.47,11.48,12.47,237600.0,9.615,9.6227,8.8588,9.6227,237600.0
2009-10-28 14:25:00,12.47,12.47,12.43,12.45,317600.0,9.6227,9.6227,9.5919,9.6073,317600.0
2009-10-28 14:30:00,12.44,12.48,12.44,12.47,141400.0,9.5996,9.6304,9.5996,9.6227,141400.0
2009-10-28 14:35:00,12.47,12.48,12.43,12.43,131900.0,9.6227,9.6304,9.5919,9.5919,131900.0
2009-10-28 14:40:00,12.43,12.47,12.43,12.46,148600.0,9.5919,9.6227,9.5919,9.615,148600.0
2009-10-28 14:45:00,12.45,12.47,12.42,12.43,169500.0,9.6073,9.6227,9.5841,9.5919,169500.0
2009-10-28 14:50:00,12.43,12.46,12.42,12.43,179400.0,9.5919,9.615,9.5841,9.5919,179400.0
2009-10-28 14:55:00,12.43,12.44,12.4,12.42,257000.0,9.5919,9.5996,9.5687,9.5841,257000.0
2009-10-28 15:00:00,12.41,12.42,12.39,12.42,206400.0,9.5764,9.5841,9.561,9.5841,206400.0
2009-10-28 15:05:00,12.42,12.44,12.4,12.43,394800.0,9.5841,9.5996,9.5687,9.5919,394800.0
2009-10-28 15:10:00,12.43,12.45,12.42,12.43,372800.0,9.5919,9.6073,9.5841,9.5919,372800.0
2009-10-28 15:15:00,12.43,12.44,12.42,12.42,77900.0,9.5919,9.5996,9.5841,9.5841,77900.0
2009-10-28 15:20:00,12.42,12.43,12.42,12.42,36400.0,9.5841,9.5919,9.5841,9.5841,36400.0
2009-10-28 15:25:00,12.43,12.43,12.39,12.4,144900.0,9.5919,9.5919,9.561,9.5687,144900.0
2009-10-28 15:30:00,12.39,12.4,12.37,12.37,129900.0,9.561,9.5687,9.5456,9.5456,129900.0
2009-10-28 15:35:00,12.37,12.37,12.34,12.34,183300.0,9.5456,9.5456,9.5224,9.5224,183300.0
2009-10-28 15:40:00,12.34,12.4,12.34,12.4,330400.0,9.5224,9.5687,9.5224,9.5687,330400.0
2009-10-28 15:45:00,12.4,12.4,12.39,12.4,258200.0,9.5687,9.5687,9.561,9.5687,258200.0
2009-10-28 15:50:00,12.4,12.4,12.36,12.38,348600.0,9.5687,9.5687,9.5378,9.5533,348600.0
2009-10-28 15:55:00,12.39,12.39,12.37,12.38,725400.0,9.561,9.561,9.5456,9.5533,725400.0
2009-10-29 09:30:00,12.42,12.54,12.4,12.47,378400.0,9.5841,9.6767,9.5687,9.6227,378400.0
2009-10-29 09:35:00,12.47,12.55,12.45,12.52,237100.0,9.6227,9.6845,9.6073,9.6613,237100.0
2009-10-29 09:40:00,12.52,12.56,12.48,12.5,312700.0,9.6613,9.6922,9.6304,9.6459,312700.0
2009-10-29 09:45:00,12.51,12.53,12.49,12.53,196500.0,9.6536,9.669,9.6382,9.669,196500.0
2009-10-29 09:50:00,12.53,12.55,12.49,12.49,142700.0,9.669,9.6845,9.6382,9.6382,142700.0
2009-10-29 09:55:00,12.49,12.5,12.47,12.48,101000.0,9.6382,9.6459,9.6227,9.6304,101000.0
2009-10-29 10:00:00,12.48,12.58,12.47,12.56,255600.0,9.6304,9.7076,9.6227,9.6922,255600.0
2009-10-29 10:05:00,12.57,12.65,12.56,12.64,634500.0,9.6999,9.7616,9.6922,9.7539,634500.0
2009-10-29 10:10:00,12.64,12.65,12.63,12.63,188000.0,9.7539,9.7616,9.7462,9.7462,188000.0
2009-10-29 10:15:00,12.63,12.64,12.61,12.61,101900.0,9.7462,9.7539,9.7308,9.7308,101900.0
2009-10-29 10:20:00,12.61,12.64,12.59,12.6,272200.0,9.7308,9.7539,9.7153,9.723,272200.0
2009-10-29 10:25:00,12.6,12.62,12.58,12.6,224800.0,9.723,9.7385,9.7076,9.723,224800.0
2009-10-29 10:30:00,12.6,12.6,12.57,12.6,160900.0,9.723,9.723,9.6999,9.723,160900.0
2009-10-29 10:35:00,12.59,12.63,12.57,12.61,143500.0,9.7153,9.7462,9.6999,9.7308,143500.0
2009-10-29 10:40:00,12.61,12.63,12.58,12.62,176300.0,9.7308,9.7462,9.7076,9.7385,176300.0
2009-10-29 10:45:00,12.63,12.64,12.6,12.64,211000.0,9.7462,9.7539,9.723,9.7539,211000.0
2009-10-29 10:50:00,12.64,12.65,12.62,12.63,117100.0,9.7539,9.7616,9.7385,9.7462,117100.0
2009-10-29 10:55:00,12.63,12.65,12.62,12.64,131600.0,9.7462,9.7616,9.7385,9.7539,131600.0
2009-10-29 11:00:00,12.65,12.67,12.64,12.64,241100.0,9.7616,9.7771,9.7539,9.7539,241100.0
2009-10-29 11:05:00,12.64,12.66,12.64,12.66,392800.0,9.7539,9.7693,9.7539,9.7693,392800.0
2009-10-29 11:10:00,12.65,12.67,12.64,12.65,173100.0,9.7616,9.7771,9.7539,9.7616,173100.0
2009-10-29 11:15:00,12.65,12.66,12.61,12.63,178700.0,9.7616,9.7693,9.7308,9.7462,178700.0
2009-10-29 11:20:00,12.63,12.63,12.6,12.61,67900.0,9.7462,9.7462,9.723,9.7308,67900.0
2009-10-29 11:25:00,12.6,12.62,12.6,12.6,113600.0,9.723,9.7385,9.723,9.723,113600.0
2009-10-29 11:30:00,12.61,12.63,12.6,12.63,78200.0,9.7308,9.7462,9.723,9.7462,78200.0
2009-10-29 11:35:00,12.63,12.64,12.62,12.64,38900.0,9.7462,9.7539,9.7385,9.7539,38900.0
2009-10-29 11:40:00,12.64,12.64,12.62,12.63,151300.0,9.7539,9.7539,9.7385,9.7462,151300.0
2009-10-29 11:45:00,12.63,12.64,12.62,12.64,97800.0,9.7462,9.7539,9.7385,9.7539,97800.0
2009-10-29 11:50:00,12.63,12.64,12.63,12.63,93800.0,9.7462,9.7539,9.7462,9.7462,93800.0
2009-10-29 11:55:00,12.62,12.65,12.62,12.65,114500.0,9.7385,9.7616,9.7385,9.7616,114500.0
2009-10-29 12:00:00,12.65,12.65,12.64,12.65,28500.0,9.7616,9.7616,9.7539,9.7616,28500.0
2009-10-29 12:05:00,12.65,12.67,12.63,12.66,213800.0,9.7616,9.7771,9.7462,9.7693,213800.0
2009-10-29 12:10:00,12.66,12.67,12.65,12.66,125100.0,9.7693,9.7771,9.7616,9.7693,125100.0
2009-10-29 12:15:00,12.65,12.66,12.65,12.65,93300.0,9.7616,9.7693,9.7616,9.7616,93300.0
2009-10-29 12:20:00,12.65,12.66,12.65,12.66,23300.0,9.7616,9.7693,9.7616,9.7693,23300.0
2009-10-29 12:25:00,12.65,12.66,12.61,12.62,143900.0,9.7616,9.7693,9.7308,9.7385,143900.0
2009-10-29 12:30:00,12.62,12.62,12.6,12.61,184500.0,9.7385,9.7385,9.723,9.7308,184500.0
2009-10-29 12:35:00,12.61,12.64,12.61,12.64,76100.0,9.7308,9.7539,9.7308,9.7539,76100.0
2009-10-29 12:40:00,12.64,12.64,12.63,12.64,22600.0,9.7539,9.7539,9.7462,9.7539,22600.0
2009-10-29 12:45:00,12.63,12.65,12.63,12.63,150100.0,9.7462,9.7616,9.7462,9.7462,150100.0
2009-10-29 12:50:00,12.62,12.63,12.61,12.63,138000.0,9.7385,9.7462,9.7308,9.7462,138000.0
2009-10-29 12:55:00,12.63,12.63,12.61,12.61,133400.0,9.7462,9.7462,9.7308,9.7308,133400.0
2009-10-29 13:00:00,12.61,12.62,12.6,12.6,94200.0,9.7308,9.7385,9.723,9.723,94200.0
2009-10-29 13:05:00,12.6,12.63,12.6,12.62,218400.0,9.723,9.7462,9.723,9.7385,218400.0
2009-10-29 13:10:00,12.62,12.63,12.61,12.61,87300.0,9.7385,9.7462,9.7308,9.7308,87300.0
2009-10-29 13:15:00,12.61,12.66,12.61,12.66,247000.0,9.7308,9.7693,9.7308,9.7693,247000.0
2009-10-29 13:20:00,12.66,12.67,12.65,12.66,37700.0,9.7693,9.7771,9.7616,9.7693,37700.0
2009-10-29 13:25:00,12.66,12.67,12.62,12.64,383900.0,9.7693,9.7771,9.7385,9.7539,383900.0
2009-10-29 13:30:00,12.64,12.64,12.61,12.61,148600.0,9.7539,9.7539,9.7308,9.7308,148600.0
2009-10-29 13:35:00,12.61,12.65,12.61,12.65,153500.0,9.7308,9.7616,9.7308,9.7616,153500.0
2009-10-29 13:40:00,12.65,12.67,12.64,12.65,49100.0,9.7616,9.7771,9.7539,9.7616,49100.0
2009-10-29 13:45:00,12.65,12.67,12.63,12.67,287900.0,9.7616,9.7771,9.7462,9.7771,287900.0
2009-10-29 13:50:00,12.67,12.69,12.66,12.67,126300.0,9.7771,9.7925,9.7693,9.7771,126300.0
2009-10-29 13:55:00,12.67,12.68,12.66,12.66,51600.0,9.7771,9.7848,9.7693,9.7693,51600.0
2009-10-29 14:00:00,12.66,12.68,12.66,12.68,88800.0,9.7693,9.7848,9.7693,9.7848,88800.0
2009-10-29 14:05:00,12.68,12.69,12.67,12.68,189100.0,9.7848,9.7925,9.7771,9.7848,189100.0
2009-10-29 14:10:00,12.68,12.7,12.68,12.69,195000.0,9.7848,9.8002,9.7848,9.7925,195000.0
2009-10-29 14:15:00,12.7,12.7,12.69,12.69,39700.0,9.8002,9.8002,9.7925,9.7925,39700.0
2009-10-29 14:20:00,12.69,12.69,12.66,12.66,118300.0,9.7925,9.7925,9.7693,9.7693,118300.0
2009-10-29 14:25:00,12.67,12.68,12.66,12.67,106100.0,9.7771,9.7848,9.7693,9.7771,106100.0
2009-10-29 14:30:00,12.67,12.7,12.66,12.7,125800.0,9.7771,9.8002,9.7693,9.8002,125800.0
2009-10-29 14:35:00,12.7,12.73,12.69,12.72,155200.0,9.8002,9.8234,9.7925,9.8156,155200.0
2009-10-29 14:40:00,12.72,12.72,12.71,12.71,42000.0,9.8156,9.8156,9.8079,9.8079,42000.0
2009-10-29 14:45:00,12.72,12.72,12.71,12.71,48000.0,9.8156,9.8156,9.8079,9.8079,48000.0
2009-10-29 14:50:00,12.72,12.72,12.7,12.71,119400.0,9.8156,9.8156,9.8002,9.8079,119400.0
2009-10-29 14:55:00,12.71,12.72,12.7,12.7,95300.0,9.8079,9.8156,9.8002,9.8002,95300.0
2009-10-29 15:00:00,12.7,12.71,12.7,12.7,86900.0,9.8002,9.8079,9.8002,9.8002,86900.0
2009-10-29 15:05:00,12.71,12.72,12.7,12.71,152100.0,9.8079,9.8156,9.8002,9.8079,152100.0
2009-10-29 15:10:00,12.71,12.76,12.7,12.76,492800.0,9.8079,9.8465,9.8002,9.8465,492800.0
2009-10-29 15:15:00,12.76,12.76,12.73,12.74,97700.0,9.8465,9.8465,9.8234,9.8311,97700.0
2009-10-29 15:20:00,12.73,12.74,12.72,12.73,244400.0,9.8234,9.8311,9.8156,9.8234,244400.0
2009-10-29 15:25:00,12.73,12.74,12.73,12.73,111200.0,9.8234,9.8311,9.8234,9.8234,111200.0
2009-10-29 15:30:00,12.73,12.74,12.72,12.73,127900.0,9.8234,9.8311,9.8156,9.8234,127900.0
2009-10-29 15:35:00,12.72,12.76,12.72,12.75,518900.0,9.8156,9.8465,9.8156,9.8388,518900.0
2009-10-29 15:40:00,12.76,12.76,12.72,12.73,579700.0,9.8465,9.8465,9.8156,9.8234,579700.0
2009-10-29 15:45:00,12.73,12.77,12.71,12.76,689100.0,9.8234,9.8542,9.8079,9.8465,689100.0
2009-10-29 15:50:00,12.76,12.76,12.71,12.71,369400.0,9.8465,9.8465,9.8079,9.8079,369400.0
2009-10-29 15:55:00,12.72,12.75,12.71,12.74,870500.0,9.8156,9.8388,9.8079,9.8311,870500.0
2009-10-30 09:30:00,12.72,12.73,12.6,12.63,255000.0,9.8156,9.8234,9.723,9.7462,255000.0
2009-10-30 09:35:00,12.62,12.66,12.61,12.65,116100.0,9.7385,9.7693,9.7308,9.7616,116100.0
2009-10-30 09:40:00,12.63,12.71,12.56,12.7,482100.0,9.7462,9.8079,9.6922,9.8002,482100.0
2009-10-30 09:45:00,12.7,12.72,12.63,12.64,372000.0,9.8002,9.8156,9.7462,9.7539,372000.0
2009-10-30 09:50:00,12.64,12.67,12.59,12.63,390800.0,9.7539,9.7771,9.7153,9.7462,390800.0
2009-10-30 09:55:00,12.62,12.67,12.59,12.64,209700.0,9.7385,9.7771,9.7153,9.7539,209700.0
2009-10-30 10:00:00,12.64,12.68,12.61,12.61,247800.0,9.7539,9.7848,9.7308,9.7308,247800.0
2009-10-30 10:05:00,12.62,12.63,12.6,12.61,231400.0,9.7385,9.7462,9.723,9.7308,231400.0
2009-10-30 10:10:00,12.61,12.63,12.58,12.59,196100.0,9.7308,9.7462,9.7076,9.7153,196100.0
2009-10-30 10:15:00,12.6,12.61,12.56,12.56,146300.0,9.723,9.7308,9.6922,9.6922,146300.0
2009-10-30 10:20:00,12.56,12.59,12.56,12.58,95900.0,9.6922,9.7153,9.6922,9.7076,95900.0
2009-10-30 10:25:00,12.58,12.6,12.56,12.57,119300.0,9.7076,9.723,9.6922,9.6999,119300.0
2009-10-30 10:30:00,12.57,12.58,12.55,12.55,93100.0,9.6999,9.7076,9.6845,9.6845,93100.0
2009-10-30 10:35:00,12.55,12.56,12.5,12.53,166800.0,9.6845,9.6922,9.6459,9.669,166800.0
2009-10-30 10:40:00,12.54,12.54,12.51,12.51,84800.0,9.6767,9.6767,9.6536,9.6536,84800.0
2009-10-30 10:45:00,12.52,12.56,12.51,12.55,335000.0,9.6613,9.6922,9.6536,9.6845,335000.0
2009-10-30 10:50:00,12.55,12.55,12.53,12.54,105500.0,9.6845,9.6845,9.669,9.6767,105500.0
2009-10-30 10:55:00,12.53,12.57,12.53,12.55,146300.0,9.669,9.6999,9.669,9.6845,146300.0
2009-10-30 11:00:00,12.56,12.58,12.54,12.58,106000.0,9.6922,9.7076,9.6767,9.7076,106000.0
2009-10-30 11:05:00,12.57,12.58,12.54,12.55,155600.0,9.6999,9.7076,9.6767,9.6845,155600.0
2009-10-30 11:10:00,12.55,12.55,12.52,12.52,92900.0,9.6845,9.6845,9.6613,9.6613,92900.0
2009-10-30 11:15:00,12.51,12.52,12.48,12.48,67000.0,9.6536,9.6613,9.6304,9.6304,67000.0
2009-10-30 11:20:00,12.49,12.51,12.47,12.47,148500.0,9.6382,9.6536,9.6227,9.6227,148500.0
2009-10-30 11:25:00,12.47,12.52,12.47,12.51,342800.0,9.6227,9.6613,9.6227,9.6536,342800.0
2009-10-30 11:30:00,12.51,12.52,12.5,12.51,105100.0,9.6536,9.6613,9.6459,9.6536,105100.0
2009-10-30 11:35:00,12.52,12.52,12.46,12.47,198400.0,9.6613,9.6613,9.615,9.6227,198400.0
2009-10-30 11:40:00,12.47,12.48,12.44,12.45,242000.0,9.6227,9.6304,9.5996,9.6073,242000.0
2009-10-30 11:45:00,12.44,12.45,12.4,12.4,139900.0,9.5996,9.6073,9.5687,9.5687,139900.0
2009-10-30 11:50:00,12.41,12.41,12.31,12.33,467700.0,9.5764,9.5764,9.4993,9.5147,467700.0
2009-10-30 11:55:00,12.34,12.36,12.29,12.35,466900.0,9.5224,9.5378,9.4838,9.5301,466900.0
2009-10-30 12:00:00,12.37,12.38,12.32,12.32,315800.0,9.5456,9.5533,9.507,9.507,315800.0
2009-10-30 12:05:00,12.33,12.39,12.31,12.37,157200.0,9.5147,9.561,9.4993,9.5456,157200.0
2009-10-30 12:10:00,12.38,12.39,12.37,12.39,251700.0,9.5533,9.561,9.5456,9.561,251700.0
2009-10-30 12:15:00,12.39,12.41,12.37,12.37,148000.0,9.561,9.5764,9.5456,9.5456,148000.0
2009-10-30 12:20:00,12.38,12.38,12.34,12.34,72100.0,9.5533,9.5533,9.5224,9.5224,72100.0
2009-10-30 12:25:00,12.34,12.35,12.27,12.27,375300.0,9.5224,9.5301,9.4684,9.4684,375300.0
2009-10-30 12:30:00,12.28,12.28,12.21,12.23,523600.0,9.4761,9.4761,9.4221,9.4375,523600.0
2009-10-30 12:35:00,12.24,12.31,12.23,12.31,222200.0,9.4452,9.4993,9.4375,9.4993,222200.0
2009-10-30 12:40:00,12.3,12.32,12.27,12.28,178100.0,9.4915,9.507,9.4684,9.4761,178100.0
2009-10-30 12:45:00,12.28,12.3,12.19,12.2,373800.0,9.4761,9.4915,9.4067,9.4144,373800.0
2009-10-30 12:50:00,12.21,12.25,12.19,12.25,283500.0,9.4221,9.453,9.4067,9.453,283500.0
2009-10-30 12:55:00,12.24,12.24,12.18,12.18,272600.0,9.4452,9.4452,9.3989,9.3989,272600.0
2009-10-30 13:00:00,12.19,12.23,12.19,12.22,214300.0,9.4067,9.4375,9.4067,9.4298,214300.0
2009-10-30 13:05:00,12.22,12.27,12.22,12.22,196900.0,9.4298,9.4684,9.4298,9.4298,196900.0
2009-10-30 13:10:00,12.23,12.27,12.23,12.25,118000.0,9.4375,9.4684,9.4375,9.453,118000.0
2009-10-30 13:15:00,12.24,12.29,12.24,12.28,259800.0,9.4452,9.4838,9.4452,9.4761,259800.0
2009-10-30 13:20:00,12.28,12.28,12.23,12.25,205900.0,9.4761,9.4761,9.4375,9.453,205900.0
2009-10-30 13:25:00,12.25,12.26,12.22,12.24,184400.0,9.453,9.4607,9.4298,9.4452,184400.0
2009-10-30 13:30:00,12.25,12.26,12.16,12.16,286100.0,9.453,9.4607,9.3835,9.3835,286100.0
2009-10-30 13:35:00,12.16,12.21,12.16,12.19,344400.0,9.3835,9.4221,9.3835,9.4067,344400.0
2009-10-30 13:40:00,12.2,12.24,12.19,12.23,70700.0,9.4144,9.4452,9.4067,9.4375,70700.0
2009-10-30 13:45:00,12.23,12.25,12.22,12.24,71700.0,9.4375,9.453,9.4298,9.4452,71700.0
2009-10-30 13:50:00,12.24,12.25,12.21,12.21,112700.0,9.4452,9.453,9.4221,9.4221,112700.0
2009-10-30 13:55:00,12.21,12.22,12.19,12.19,115200.0,9.4221,9.4298,9.4067,9.4067,115200.0
2009-10-30 14:00:00,12.19,12.23,12.19,12.23,174700.0,9.4067,9.4375,9.4067,9.4375,174700.0
2009-10-30 14:05:00,12.22,12.29,12.22,12.29,238600.0,9.4298,9.4838,9.4298,9.4838,238600.0
2009-10-30 14:10:00,12.29,12.3,12.28,12.28,85100.0,9.4838,9.4915,9.4761,9.4761,85100.0
2009-10-30 14:15:00,12.28,12.29,12.24,12.28,245200.0,9.4761,9.4838,9.4452,9.4761,245200.0
2009-10-30 14:20:00,12.29,12.29,12.21,12.22,261600.0,9.4838,9.4838,9.4221,9.4298,261600.0
2009-10-30 14:25:00,12.22,12.25,12.21,12.24,131200.0,9.4298,9.453,9.4221,9.4452,131200.0
2009-10-30 14:30:00,12.24,12.25,12.21,12.22,79700.0,9.4452,9.453,9.4221,9.4298,79700.0
2009-10-30 14:35:00,12.22,12.23,12.19,12.22,149500.0,9.4298,9.4375,9.4067,9.4298,149500.0
2009-10-30 14:40:00,12.22,12.25,12.21,12.25,252000.0,9.4298,9.453,9.4221,9.453,252000.0
2009-10-30 14:45:00,12.24,12.26,12.23,12.23,152300.0,9.4452,9.4607,9.4375,9.4375,152300.0
2009-10-30 14:50:00,12.24,12.26,12.22,12.25,161900.0,9.4452,9.4607,9.4298,9.453,161900.0
2009-10-30 14:55:00,12.25,12.28,12.24,12.25,178200.0,9.453,9.4761,9.4452,9.453,178200.0
2009-10-30 15:00:00,12.26,12.26,12.22,12.22,136000.0,9.4607,9.4607,9.4298,9.4298,136000.0
2009-10-30 15:05:00,12.23,12.23,12.18,12.2,245300.0,9.4375,9.4375,9.3989,9.4144,245300.0
2009-10-30 15:10:00,12.2,12.26,12.19,12.24,199900.0,9.4144,9.4607,9.4067,9.4452,199900.0
2009-10-30 15:15:00,12.23,12.25,12.2,12.2,145100.0,9.4375,9.453,9.4144,9.4144,145100.0
2009-10-30 15:20:00,12.21,12.27,12.2,12.23,192500.0,9.4221,9.4684,9.4144,9.4375,192500.0
2009-10-30 15:25:00,12.23,12.25,12.2,12.24,229500.0,9.4375,9.453,9.4144,9.4452,229500.0
2009-10-30 15:30:00,12.24,12.29,12.23,12.29,226000.0,9.4452,9.4838,9.4375,9.4838,226000.0
2009-10-30 15:35:00,12.28,12.29,12.25,12.28,294300.0,9.4761,9.4838,9.453,9.4761,294300.0
2009-10-30 15:40:00,12.28,12.32,12.27,12.27,409300.0,9.4761,9.507,9.4684,9.4684,409300.0
2009-10-30 15:45:00,12.27,12.3,12.25,12.29,437300.0,9.4684,9.4915,9.453,9.4838,437300.0
2009-10-30 15:50:00,12.28,12.29,12.23,12.25,437000.0,9.4761,9.4838,9.4375,9.453,437000.0
2009-10-30 15:55:00,12.25,12.25,12.2,12.2,982400.0,9.453,9.453,9.4144,9.4144,982400.0
2009-11-02 09:30:00,12.23,12.35,12.22,12.29,416400.0,9.4375,9.5301,9.4298,9.4838,416400.0
2009-11-02 09:35:00,12.29,12.3,12.13,12.16,437300.0,9.4838,9.4915,9.3604,9.3835,437300.0
2009-11-02 09:40:00,12.15,12.23,12.15,12.2,344900.0,9.3758,9.4375,9.3758,9.4144,344900.0
2009-11-02 09:45:00,12.19,12.22,12.17,12.21,173100.0,9.4067,9.4298,9.3912,9.4221,173100.0
2009-11-02 09:50:00,12.21,12.33,12.21,12.31,262700.0,9.4221,9.5147,9.4221,9.4993,262700.0
2009-11-02 09:55:00,12.31,12.37,12.27,12.34,276200.0,9.4993,9.5456,9.4684,9.5224,276200.0
2009-11-02 10:00:00,12.35,12.47,12.35,12.46,439100.0,9.5301,9.6227,9.5301,9.615,439100.0
2009-11-02 10:05:00,12.46,12.47,12.36,12.37,288100.0,9.615,9.6227,9.5378,9.5456,288100.0
2009-11-02 10:10:00,12.37,12.42,12.34,12.36,216300.0,9.5456,9.5841,9.5224,9.5378,216300.0
2009-11-02 10:15:00,12.37,12.45,12.36,12.44,224700.0,9.5456,9.6073,9.5378,9.5996,224700.0
2009-11-02 10:20:00,12.44,12.46,12.37,12.37,225400.0,9.5996,9.615,9.5456,9.5456,225400.0
2009-11-02 10:25:00,12.36,12.46,12.36,12.44,209600.0,9.5378,9.615,9.5378,9.5996,209600.0
2009-11-02 10:30:00,12.44,12.47,12.41,12.42,224300.0,9.5996,9.6227,9.5764,9.5841,224300.0
2009-11-02 10:35:00,12.42,12.43,12.4,12.42,236400.0,9.5841,9.5919,9.5687,9.5841,236400.0
2009-11-02 10:40:00,12.42,12.42,12.38,12.38,374700.0,9.5841,9.5841,9.5533,9.5533,374700.0
2009-11-02 10:45:00,12.38,12.4,12.36,12.4,167000.0,9.5533,9.5687,9.5378,9.5687,167000.0
2009-11-02 10:50:00,12.4,12.41,12.37,12.38,104800.0,9.5687,9.5764,9.5456,9.5533,104800.0
2009-11-02 10:55:00,12.37,12.41,12.36,12.37,193200.0,9.5456,9.5764,9.5378,9.5456,193200.0
2009-11-02 11:00:00,12.36,12.41,12.34,12.39,239300.0,9.5378,9.5764,9.5224,9.561,239300.0
2009-11-02 11:05:00,12.39,12.41,12.36,12.41,143400.0,9.561,9.5764,9.5378,9.5764,143400.0
2009-11-02 11:10:00,12.41,12.47,12.38,12.45,325100.0,9.5764,9.6227,9.5533,9.6073,325100.0
2009-11-02 11:15:00,12.44,12.45,12.41,12.43,120300.0,9.5996,9.6073,9.5764,9.5919,120300.0
2009-11-02 11:20:00,12.43,12.47,12.43,12.44,418100.0,9.5919,9.6227,9.5919,9.5996,418100.0
2009-11-02 11:25:00,12.44,12.44,12.38,12.43,143800.0,9.5996,9.5996,9.5533,9.5919,143800.0
2009-11-02 11:30:00,12.43,12.45,12.42,12.45,92900.0,9.5919,9.6073,9.5841,9.6073,92900.0
2009-11-02 11:35:00,12.45,12.46,12.4,12.41,117600.0,9.6073,9.615,9.5687,9.5764,117600.0
2009-11-02 11:40:00,12.41,12.45,12.41,12.45,124000.0,9.5764,9.6073,9.5764,9.6073,124000.0
2009-11-02 11:45:00,12.45,12.45,12.43,12.45,447000.0,9.6073,9.6073,9.5919,9.6073,447000.0
2009-11-02 11:50:00,12.45,12.45,12.4,12.43,71300.0,9.6073,9.6073,9.5687,9.5919,71300.0
2009-11-02 11:55:00,12.42,12.47,12.41,12.42,110200.0,9.5841,9.6227,9.5764,9.5841,110200.0
2009-11-02 12:00:00,12.42,12.44,12.4,12.41,73100.0,9.5841,9.5996,9.5687,9.5764,73100.0
2009-11-02 12:05:00,12.4,12.42,12.38,12.4,75300.0,9.5687,9.5841,9.5533,9.5687,75300.0
2009-11-02 12:10:00,12.39,12.41,12.38,12.39,59900.0,9.561,9.5764,9.5533,9.561,59900.0
2009-11-02 12:15:00,12.4,12.41,12.35,12.38,124200.0,9.5687,9.5764,9.5301,9.5533,124200.0
2009-11-02 12:20:00,12.39,12.41,12.38,12.4,108500.0,9.561,9.5764,9.5533,9.5687,108500.0
2009-11-02 12:25:00,12.4,12.41,12.38,12.38,22000.0,9.5687,9.5764,9.5533,9.5533,22000.0
2009-11-02 12:30:00,12.39,12.4,12.32,12.32,178100.0,9.561,9.5687,9.507,9.507,178100.0
2009-11-02 12:35:00,12.33,12.34,12.31,12.33,68100.0,9.5147,9.5224,9.4993,9.5147,68100.0
2009-11-02 12:40:00,12.32,12.33,12.28,12.29,146000.0,9.507,9.5147,9.4761,9.4838,146000.0
2009-11-02 12:45:00,12.29,12.3,12.27,12.27,121300.0,9.4838,9.4915,9.4684,9.4684,121300.0
2009-11-02 12:50:00,12.28,12.28,12.19,12.23,190300.0,9.4761,9.4761,9.4067,9.4375,190300.0
2009-11-02 12:55:00,12.24,12.28,12.18,12.18,272100.0,9.4452,9.4761,9.3989,9.3989,272100.0
2009-11-02 13:00:00,12.18,12.24,12.16,12.24,183700.0,9.3989,9.4452,9.3835,9.4452,183700.0
2009-11-02 13:05:00,12.24,12.26,12.23,12.25,116100.0,9.4452,9.4607,9.4375,9.453,116100.0
2009-11-02 13:10:00,12.25,12.26,12.19,12.19,196100.0,9.453,9.4607,9.4067,9.4067,196100.0
2009-11-02 13:15:00,12.19,12.21,12.16,12.18,223400.0,9.4067,9.4221,9.3835,9.3989,223400.0
2009-11-02 13:20:00,12.19,12.24,12.19,12.23,137700.0,9.4067,9.4452,9.4067,9.4375,137700.0
2009-11-02 13:25:00,12.23,12.24,12.21,12.23,136600.0,9.4375,9.4452,9.4221,9.4375,136600.0
2009-11-02 13:30:00,12.22,12.22,12.17,12.17,134500.0,9.4298,9.4298,9.3912,9.3912,134500.0
2009-11-02 13:35:00,12.17,12.18,12.16,12.17,104500.0,9.3912,9.3989,9.3835,9.3912,104500.0
2009-11-02 13:40:00,12.18,12.19,12.15,12.18,169600.0,9.3989,9.4067,9.3758,9.3989,169600.0
2009-11-02 13:45:00,12.19,12.19,12.15,12.15,157200.0,9.4067,9.4067,9.3758,9.3758,157200.0
2009-11-02 13:50:00,12.15,12.16,12.12,12.14,204700.0,9.3758,9.3835,9.3526,9.3681,204700.0
2009-11-02 13:55:00,12.15,12.16,12.13,12.13,193400.0,9.3758,9.3835,9.3604,9.3604,193400.0
2009-11-02 14:00:00,12.14,12.15,12.12,12.12,184400.0,9.3681,9.3758,9.3526,9.3526,184400.0
2009-11-02 14:05:00,12.12,12.14,12.1,12.12,264800.0,9.3526,9.3681,9.3372,9.3526,264800.0
2009-11-02 14:10:00,12.12,12.17,12.12,12.14,150200.0,9.3526,9.3912,9.3526,9.3681,150200.0
2009-11-02 14:15:00,12.14,12.18,12.13,12.15,165000.0,9.3681,9.3989,9.3604,9.3758,165000.0
2009-11-02 14:20:00,12.15,12.22,12.15,12.21,199600.0,9.3758,9.4298,9.3758,9.4221,199600.0
2009-11-02 14:25:00,12.21,12.24,12.18,12.24,120100.0,9.4221,9.4452,9.3989,9.4452,120100.0
2009-11-02 14:30:00,12.24,12.26,12.22,12.22,189000.0,9.4452,9.4607,9.4298,9.4298,189000.0
2009-11-02 14:35:00,12.22,12.23,12.2,12.21,134500.0,9.4298,9.4375,9.4144,9.4221,134500.0
2009-11-02 14:40:00,12.22,12.27,12.22,12.24,206200.0,9.4298,9.4684,9.4298,9.4452,206200.0
2009-11-02 14:45:00,12.23,12.27,12.22,12.22,196400.0,9.4375,9.4684,9.4298,9.4298,196400.0
2009-11-02 14:50:00,12.23,12.26,12.21,12.26,229100.0,9.4375,9.4607,9.4221,9.4607,229100.0
2009-11-02 14:55:00,12.25,12.26,12.2,12.24,254600.0,9.453,9.4607,9.4144,9.4452,254600.0
2009-11-02 15:00:00,12.24,12.28,12.21,12.26,608600.0,9.4452,9.4761,9.4221,9.4607,608600.0
2009-11-02 15:05:00,12.26,12.27,12.21,12.23,204500.0,9.4607,9.4684,9.4221,9.4375,204500.0
2009-11-02 15:10:00,12.23,12.26,12.22,12.24,261900.0,9.4375,9.4607,9.4298,9.4452,261900.0
2009-11-02 15:15:00,12.24,12.26,12.21,12.21,135100.0,9.4452,9.4607,9.4221,9.4221,135100.0
2009-11-02 15:20:00,12.2,12.25,12.2,12.23,247700.0,9.4144,9.453,9.4144,9.4375,247700.0
2009-11-02 15:25:00,12.22,12.24,12.18,12.23,187600.0,9.4298,9.4452,9.3989,9.4375,187600.0
2009-11-02 15:30:00,12.23,12.27,12.22,12.25,126800.0,9.4375,9.4684,9.4298,9.453,126800.0
2009-11-02 15:35:00,12.25,12.29,12.24,12.28,229500.0,9.453,9.4838,9.4452,9.4761,229500.0
2009-11-02 15:40:00,12.28,12.3,12.27,12.29,227300.0,9.4761,9.4915,9.4684,9.4838,227300.0
2009-11-02 15:45:00,12.29,12.3,12.26,12.27,129600.0,9.4838,9.4915,9.4607,9.4684,129600.0
2009-11-02 15:50:00,12.27,12.31,12.27,12.3,283000.0,9.4684,9.4993,9.4684,9.4915,283000.0
2009-11-02 15:55:00,12.29,12.3,12.29,12.3,571800.0,9.4838,9.4915,9.4838,9.4915,571800.0
2009-11-03 09:30:00,12.08,12.1,11.9,11.95,636400.0,9.3218,9.3372,9.1829,9.2215,636400.0
2009-11-03 09:35:00,11.95,11.96,11.88,11.91,377100.0,9.2215,9.2292,9.1674,9.1906,377100.0
2009-11-03 09:40:00,11.92,12.02,11.91,12.0,361400.0,9.1983,9.2755,9.1906,9.26,361400.0
2009-11-03 09:45:00,11.99,12.01,11.95,11.96,241200.0,9.2523,9.2678,9.2215,9.2292,241200.0
2009-11-03 09:50:00,11.95,12.0,11.93,11.94,299800.0,9.2215,9.26,9.206,9.2137,299800.0
2009-11-03 09:55:00,11.95,12.0,11.94,11.99,232800.0,9.2215,9.26,9.2137,9.2523,232800.0
2009-11-03 10:00:00,11.99,12.09,11.95,12.06,603900.0,9.2523,9.3295,9.2215,9.3063,603900.0
2009-11-03 10:05:00,12.06,12.07,11.99,12.01,312700.0,9.3063,9.3141,9.2523,9.2678,312700.0
2009-11-03 10:10:00,12.02,12.05,11.96,11.99,219600.0,9.2755,9.2986,9.2292,9.2523,219600.0
2009-11-03 10:15:00,11.99,12.02,11.93,11.94,237700.0,9.2523,9.2755,9.206,9.2137,237700.0
2009-11-03 10:20:00,11.94,11.99,11.91,11.99,429600.0,9.2137,9.2523,9.1906,9.2523,429600.0
2009-11-03 10:25:00,11.99,12.01,11.96,11.97,398000.0,9.2523,9.2678,9.2292,9.2369,398000.0
2009-11-03 10:30:00,11.97,12.0,11.97,12.0,304500.0,9.2369,9.26,9.2369,9.26,304500.0
2009-11-03 10:35:00,12.0,12.0,11.96,11.96,136100.0,9.26,9.26,9.2292,9.2292,136100.0
2009-11-03 10:40:00,11.97,12.0,11.96,11.99,147100.0,9.2369,9.26,9.2292,9.2523,147100.0
2009-11-03 10:45:00,11.99,12.03,11.98,12.02,133800.0,9.2523,9.2832,9.2446,9.2755,133800.0
2009-11-03 10:50:00,12.02,12.05,11.98,11.99,105600.0,9.2755,9.2986,9.2446,9.2523,105600.0
2009-11-03 10:55:00,11.98,12.05,11.96,11.96,131900.0,9.2446,9.2986,9.2292,9.2292,131900.0
2009-11-03 11:00:00,11.96,12.05,11.96,12.04,184000.0,9.2292,9.2986,9.2292,9.2909,184000.0
2009-11-03 11:05:00,12.03,12.05,11.97,11.99,330200.0,9.2832,9.2986,9.2369,9.2523,330200.0
2009-11-03 11:10:00,11.98,12.01,11.96,12.01,169700.0,9.2446,9.2678,9.2292,9.2678,169700.0
2009-11-03 11:15:00,12.01,12.01,11.96,11.97,176000.0,9.2678,9.2678,9.2292,9.2369,176000.0
2009-11-03 11:20:00,11.96,11.99,11.95,11.95,388100.0,9.2292,9.2523,9.2215,9.2215,388100.0
2009-11-03 11:25:00,11.95,12.0,11.88,11.91,353100.0,9.2215,9.26,9.1674,9.1906,353100.0
2009-11-03 11:30:00,11.92,11.93,11.88,11.9,129100.0,9.1983,9.206,9.1674,9.1829,129100.0
2009-11-03 11:35:00,11.89,11.9,11.86,11.89,301500.0,9.1752,9.1829,9.152,9.1752,301500.0
2009-11-03 11:40:00,11.9,11.9,11.84,11.85,393200.0,9.1829,9.1829,9.1366,9.1443,393200.0
2009-11-03 11:45:00,11.86,11.89,11.83,11.89,244600.0,9.152,9.1752,9.1289,9.1752,244600.0
2009-11-03 11:50:00,11.87,11.89,11.84,11.89,193400.0,9.1597,9.1752,9.1366,9.1752,193400.0
2009-11-03 11:55:00,11.89,11.91,11.88,11.89,265400.0,9.1752,9.1906,9.1674,9.1752,265400.0
2009-11-03 12:00:00,11.9,11.9,11.89,11.9,112300.0,9.1829,9.1829,9.1752,9.1829,112300.0
2009-11-03 12:05:00,11.9,11.9,11.85,11.87,421100.0,9.1829,9.1829,9.1443,9.1597,421100.0
2009-11-03 12:10:00,11.87,11.88,11.84,11.85,277100.0,9.1597,9.1674,9.1366,9.1443,277100.0
2009-11-03 12:15:00,11.85,11.86,11.83,11.85,173800.0,9.1443,9.152,9.1289,9.1443,173800.0
2009-11-03 12:20:00,11.84,11.85,11.83,11.85,411300.0,9.1366,9.1443,9.1289,9.1443,411300.0
2009-11-03 12:25:00,11.85,11.87,11.84,11.87,639800.0,9.1443,9.1597,9.1366,9.1597,639800.0
2009-11-03 12:30:00,11.87,11.89,11.86,11.89,221300.0,9.1597,9.1752,9.152,9.1752,221300.0
2009-11-03 12:35:00,11.89,11.95,11.88,11.93,413900.0,9.1752,9.2215,9.1674,9.206,413900.0
2009-11-03 12:40:00,11.94,11.94,11.89,11.9,384900.0,9.2137,9.2137,9.1752,9.1829,384900.0
2009-11-03 12:45:00,11.9,11.93,11.88,11.93,387900.0,9.1829,9.206,9.1674,9.206,387900.0
2009-11-03 12:50:00,11.92,11.93,11.9,11.9,451900.0,9.1983,9.206,9.1829,9.1829,451900.0
2009-11-03 12:55:00,11.9,11.91,11.89,11.9,156600.0,9.1829,9.1906,9.1752,9.1829,156600.0
2009-11-03 13:00:00,11.9,11.91,11.87,11.89,427300.0,9.1829,9.1906,9.1597,9.1752,427300.0
2009-11-03 13:05:00,11.89,11.9,11.87,11.89,385300.0,9.1752,9.1829,9.1597,9.1752,385300.0
2009-11-03 13:10:00,11.9,11.92,11.89,11.91,591400.0,9.1829,9.1983,9.1752,9.1906,591400.0
2009-11-03 13:15:00,11.91,11.91,11.9,11.9,53800.0,9.1906,9.1906,9.1829,9.1829,53800.0
2009-11-03 13:20:00,11.9,11.9,11.88,11.89,41800.0,9.1829,9.1829,9.1674,9.1752,41800.0
2009-11-03 13:25:00,11.89,11.9,11.87,11.89,176800.0,9.1752,9.1829,9.1597,9.1752,176800.0
2009-11-03 13:30:00,11.89,11.91,11.88,11.88,85700.0,9.1752,9.1906,9.1674,9.1674,85700.0
2009-11-03 13:35:00,11.89,11.9,11.87,11.9,181500.0,9.1752,9.1829,9.1597,9.1829,181500.0
2009-11-03 13:40:00,11.9,11.9,11.87,11.88,195800.0,9.1829,9.1829,9.1597,9.1674,195800.0
2009-11-03 13:45:00,11.89,11.91,11.88,11.91,137400.0,9.1752,9.1906,9.1674,9.1906,137400.0
2009-11-03 13:50:00,11.91,11.91,11.87,11.88,190500.0,9.1906,9.1906,9.1597,9.1674,190500.0
2009-11-03 13:55:00,11.87,11.9,11.87,11.9,169000.0,9.1597,9.1829,9.1597,9.1829,169000.0
2009-11-03 14:00:00,11.9,11.9,11.87,11.88,278700.0,9.1829,9.1829,9.1597,9.1674,278700.0
2009-11-03 14:05:00,11.89,11.91,11.88,11.91,362300.0,9.1752,9.1906,9.1674,9.1906,362300.0
2009-11-03 14:10:00,11.9,11.91,11.88,11.89,333100.0,9.1829,9.1906,9.1674,9.1752,333100.0
2009-11-03 14:15:00,11.89,11.9,11.88,11.9,227700.0,9.1752,9.1829,9.1674,9.1829,227700.0
2009-11-03 14:20:00,11.9,11.9,11.87,11.87,188200.0,9.1829,9.1829,9.1597,9.1597,188200.0
2009-11-03 14:25:00,11.87,11.89,11.87,11.88,155000.0,9.1597,9.1752,9.1597,9.1674,155000.0
2009-11-03 14:30:00,11.88,11.9,11.87,11.87,233500.0,9.1674,9.1829,9.1597,9.1597,233500.0
2009-11-03 14:35:00,11.87,11.88,11.86,11.86,134100.0,9.1597,9.1674,9.152,9.152,134100.0
2009-11-03 14:40:00,11.86,11.88,11.85,11.86,509000.0,9.152,9.1674,9.1443,9.152,509000.0
2009-11-03 14:45:00,11.86,11.86,11.84,11.84,281800.0,9.152,9.152,9.1366,9.1366,281800.0
2009-11-03 14:50:00,11.85,11.85,11.8,11.81,508100.0,9.1443,9.1443,9.1057,9.1134,508100.0
2009-11-03 14:55:00,11.81,11.84,11.8,11.82,693000.0,9.1134,9.1366,9.1057,9.1211,693000.0
2009-11-03 15:00:00,11.81,11.84,11.81,11.82,265000.0,9.1134,9.1366,9.1134,9.1211,265000.0
2009-11-03 15:05:00,11.81,11.84,11.81,11.83,244200.0,9.1134,9.1366,9.1134,9.1289,244200.0
2009-11-03 15:10:00,11.83,11.85,11.82,11.84,394400.0,9.1289,9.1443,9.1211,9.1366,394400.0
2009-11-03 15:15:00,11.83,11.85,11.82,11.84,477000.0,9.1289,9.1443,9.1211,9.1366,477000.0
2009-11-03 15:20:00,11.83,11.84,11.78,11.8,803500.0,9.1289,9.1366,9.0903,9.1057,803500.0
2009-11-03 15:25:00,11.8,11.81,11.79,11.8,560600.0,9.1057,9.1134,9.098,9.1057,560600.0
2009-11-03 15:30:00,11.8,11.86,11.8,11.86,1084500.0,9.1057,9.152,9.1057,9.152,1084500.0
2009-11-03 15:35:00,11.86,11.86,11.84,11.84,657500.0,9.152,9.152,9.1366,9.1366,657500.0
2009-11-03 15:40:00,11.85,11.87,11.84,11.85,645000.0,9.1443,9.1597,9.1366,9.1443,645000.0
2009-11-03 15:45:00,11.86,11.9,11.85,11.89,2472000.0,9.152,9.1829,9.1443,9.1752,2472000.0
2009-11-03 15:50:00,11.9,11.92,11.88,11.89,1178200.0,9.1829,9.1983,9.1674,9.1752,1178200.0
2009-11-03 15:55:00,11.89,11.89,11.87,11.89,1284200.0,9.1752,9.1752,9.1597,9.1752,1284200.0
2009-11-04 09:30:00,12.08,12.12,12.0,12.08,682400.0,9.3218,9.3526,9.26,9.3218,682400.0
2009-11-04 09:35:00,12.07,12.08,12.0,12.03,673100.0,9.3141,9.3218,9.26,9.2832,673100.0
2009-11-04 09:40:00,12.03,12.03,11.95,12.0,398500.0,9.2832,9.2832,9.2215,9.26,398500.0
2009-11-04 09:45:00,12.0,12.03,11.97,12.0,418500.0,9.26,9.2832,9.2369,9.26,418500.0
2009-11-04 09:50:00,12.0,12.03,11.99,12.02,403800.0,9.26,9.2832,9.2523,9.2755,403800.0
2009-11-04 09:55:00,12.03,12.08,12.03,12.07,319300.0,9.2832,9.3218,9.2832,9.3141,319300.0
2009-11-04 10:00:00,12.07,12.09,12.04,12.08,767600.0,9.3141,9.3295,9.2909,9.3218,767600.0
2009-11-04 10:05:00,12.07,12.11,12.05,12.11,465700.0,9.3141,9.3449,9.2986,9.3449,465700.0
2009-11-04 10:10:00,12.11,12.15,12.1,12.12,335700.0,9.3449,9.3758,9.3372,9.3526,335700.0
2009-11-04 10:15:00,12.12,12.14,12.11,12.12,401600.0,9.3526,9.3681,9.3449,9.3526,401600.0
2009-11-04 10:20:00,12.12,12.15,12.09,12.09,393900.0,9.3526,9.3758,9.3295,9.3295,393900.0
2009-11-04 10:25:00,12.1,12.14,12.06,12.13,332300.0,9.3372,9.3681,9.3063,9.3604,332300.0
2009-11-04 10:30:00,12.14,12.15,12.11,12.13,317100.0,9.3681,9.3758,9.3449,9.3604,317100.0
2009-11-04 10:35:00,12.12,12.14,12.08,12.1,193500.0,9.3526,9.3681,9.3218,9.3372,193500.0
2009-11-04 10:40:00,12.09,12.13,12.09,12.11,188100.0,9.3295,9.3604,9.3295,9.3449,188100.0
2009-11-04 10:45:00,12.11,12.13,12.1,12.11,218300.0,9.3449,9.3604,9.3372,9.3449,218300.0
2009-11-04 10:50:00,12.1,12.12,12.1,12.12,198600.0,9.3372,9.3526,9.3372,9.3526,198600.0
2009-11-04 10:55:00,12.12,12.14,12.11,12.14,153200.0,9.3526,9.3681,9.3449,9.3681,153200.0
2009-11-04 11:00:00,12.14,12.14,12.09,12.11,252700.0,9.3681,9.3681,9.3295,9.3449,252700.0
2009-11-04 11:05:00,12.1,12.11,12.1,12.11,60600.0,9.3372,9.3449,9.3372,9.3449,60600.0
2009-11-04 11:10:00,12.1,12.12,12.1,12.12,113300.0,9.3372,9.3526,9.3372,9.3526,113300.0
2009-11-04 11:15:00,12.12,12.12,12.1,12.11,199100.0,9.3526,9.3526,9.3372,9.3449,199100.0
2009-11-04 11:20:00,12.11,12.11,12.09,12.1,102100.0,9.3449,9.3449,9.3295,9.3372,102100.0
2009-11-04 11:25:00,12.1,12.1,12.08,12.08,139100.0,9.3372,9.3372,9.3218,9.3218,139100.0
2009-11-04 11:30:00,12.08,12.09,12.06,12.07,96400.0,9.3218,9.3295,9.3063,9.3141,96400.0
2009-11-04 11:35:00,12.06,12.07,12.04,12.04,133500.0,9.3063,9.3141,9.2909,9.2909,133500.0
2009-11-04 11:40:00,12.04,12.04,12.01,12.02,92500.0,9.2909,9.2909,9.2678,9.2755,92500.0
2009-11-04 11:45:00,12.03,12.05,12.03,12.05,78600.0,9.2832,9.2986,9.2832,9.2986,78600.0
2009-11-04 11:50:00,12.05,12.08,12.04,12.06,89200.0,9.2986,9.3218,9.2909,9.3063,89200.0
2009-11-04 11:55:00,12.06,12.07,12.04,12.05,91900.0,9.3063,9.3141,9.2909,9.2986,91900.0
2009-11-04 12:00:00,12.05,12.08,12.04,12.08,72600.0,9.2986,9.3218,9.2909,9.3218,72600.0
2009-11-04 12:05:00,12.08,12.08,12.05,12.06,231600.0,9.3218,9.3218,9.2986,9.3063,231600.0
2009-11-04 12:10:00,12.06,12.06,12.03,12.05,93900.0,9.3063,9.3063,9.2832,9.2986,93900.0
2009-11-04 12:15:00,12.05,12.05,12.03,12.05,105700.0,9.2986,9.2986,9.2832,9.2986,105700.0
2009-11-04 12:20:00,12.05,12.09,12.04,12.09,113500.0,9.2986,9.3295,9.2909,9.3295,113500.0
2009-11-04 12:25:00,12.09,12.09,12.05,12.06,152700.0,9.3295,9.3295,9.2986,9.3063,152700.0
2009-11-04 12:30:00,12.06,12.06,12.05,12.06,31700.0,9.3063,9.3063,9.2986,9.3063,31700.0
2009-11-04 12:35:00,12.05,12.09,12.05,12.08,63000.0,9.2986,9.3295,9.2986,9.3218,63000.0
2009-11-04 12:40:00,12.09,12.1,12.09,12.09,52000.0,9.3295,9.3372,9.3295,9.3295,52000.0
2009-11-04 12:45:00,12.1,12.1,12.09,12.1,33000.0,9.3372,9.3372,9.3295,9.3372,33000.0
2009-11-04 12:50:00,12.09,12.1,12.07,12.08,189100.0,9.3295,9.3372,9.3141,9.3218,189100.0
2009-11-04 12:55:00,12.08,12.09,12.07,12.08,84700.0,9.3218,9.3295,9.3141,9.3218,84700.0
2009-11-04 13:00:00,12.08,12.09,12.06,12.06,138900.0,9.3218,9.3295,9.3063,9.3063,138900.0
2009-11-04 13:05:00,12.06,12.07,12.06,12.07,13100.0,9.3063,9.3141,9.3063,9.3141,13100.0
2009-11-04 13:10:00,12.07,12.08,12.06,12.06,79700.0,9.3141,9.3218,9.3063,9.3063,79700.0
2009-11-04 13:15:00,12.07,12.07,12.02,12.02,198100.0,9.3141,9.3141,9.2755,9.2755,198100.0
2009-11-04 13:20:00,12.03,12.04,12.02,12.04,163700.0,9.2832,9.2909,9.2755,9.2909,163700.0
2009-11-04 13:25:00,12.04,12.05,12.03,12.05,89700.0,9.2909,9.2986,9.2832,9.2986,89700.0
2009-11-04 13:30:00,12.05,12.06,12.04,12.04,90300.0,9.2986,9.3063,9.2909,9.2909,90300.0
2009-11-04 13:35:00,12.05,12.06,12.04,12.05,106400.0,9.2986,9.3063,9.2909,9.2986,106400.0
2009-11-04 13:40:00,12.05,12.05,12.03,12.03,160100.0,9.2986,9.2986,9.2832,9.2832,160100.0
2009-11-04 13:45:00,12.03,12.04,11.99,12.02,278000.0,9.2832,9.2909,9.2523,9.2755,278000.0
2009-11-04 13:50:00,12.02,12.03,12.02,12.02,67500.0,9.2755,9.2832,9.2755,9.2755,67500.0
2009-11-04 13:55:00,12.02,12.07,12.02,12.06,542600.0,9.2755,9.3141,9.2755,9.3063,542600.0
2009-11-04 14:00:00,12.06,12.09,12.06,12.09,193900.0,9.3063,9.3295,9.3063,9.3295,193900.0
2009-11-04 14:05:00,12.08,12.1,12.08,12.09,243200.0,9.3218,9.3372,9.3218,9.3295,243200.0
2009-11-04 14:10:00,12.08,12.09,12.03,12.05,155100.0,9.3218,9.3295,9.2832,9.2986,155100.0
2009-11-04 14:15:00,12.05,12.1,12.01,12.02,324500.0,9.2986,9.3372,9.2678,9.2755,324500.0
2009-11-04 14:20:00,12.02,12.09,12.02,12.08,396500.0,9.2755,9.3295,9.2755,9.3218,396500.0
2009-11-04 14:25:00,12.07,12.08,12.01,12.02,487200.0,9.3141,9.3218,9.2678,9.2755,487200.0
2009-11-04 14:30:00,12.02,12.1,12.01,12.07,378100.0,9.2755,9.3372,9.2678,9.3141,378100.0
2009-11-04 14:35:00,12.08,12.1,12.06,12.08,281600.0,9.3218,9.3372,9.3063,9.3218,281600.0
2009-11-04 14:40:00,12.07,12.14,12.06,12.07,387400.0,9.3141,9.3681,9.3063,9.3141,387400.0
2009-11-04 14:45:00,12.07,12.09,12.05,12.07,364500.0,9.3141,9.3295,9.2986,9.3141,364500.0
2009-11-04 14:50:00,12.07,12.08,12.04,12.05,239100.0,9.3141,9.3218,9.2909,9.2986,239100.0
2009-11-04 14:55:00,12.06,12.1,12.04,12.09,160800.0,9.3063,9.3372,9.2909,9.3295,160800.0
2009-11-04 15:00:00,12.09,12.09,12.04,12.07,393300.0,9.3295,9.3295,9.2909,9.3141,393300.0
2009-11-04 15:05:00,12.07,12.1,12.07,12.1,170400.0,9.3141,9.3372,9.3141,9.3372,170400.0
2009-11-04 15:10:00,12.09,12.12,12.06,12.09,432000.0,9.3295,9.3526,9.3063,9.3295,432000.0
2009-11-04 15:15:00,12.08,12.09,12.05,12.07,210400.0,9.3218,9.3295,9.2986,9.3141,210400.0
2009-11-04 15:20:00,12.06,12.09,12.05,12.06,224600.0,9.3063,9.3295,9.2986,9.3063,224600.0
2009-11-04 15:25:00,12.06,12.08,12.05,12.06,291300.0,9.3063,9.3218,9.2986,9.3063,291300.0
2009-11-04 15:30:00,12.06,12.07,11.99,12.02,463100.0,9.3063,9.3141,9.2523,9.2755,463100.0
2009-11-04 15:35:00,12.01,12.04,11.97,12.0,509000.0,9.2678,9.2909,9.2369,9.26,509000.0
2009-11-04 15:40:00,11.99,12.0,11.95,11.99,503100.0,9.2523,9.26,9.2215,9.2523,503100.0
2009-11-04 15:45:00,11.98,11.99,11.93,11.96,1139100.0,9.2446,9.2523,9.206,9.2292,1139100.0
2009-11-04 15:50:00,11.96,11.97,11.93,11.93,550300.0,9.2292,9.2369,9.206,9.206,550300.0
2009-11-04 15:55:00,11.93,11.94,11.93,11.94,741900.0,9.206,9.2137,9.206,9.2137,741900.0
2009-11-05 09:30:00,12.12,12.26,12.1,12.23,738500.0,9.3526,9.4607,9.3372,9.4375,738500.0
2009-11-05 09:35:00,12.22,12.23,12.13,12.19,419100.0,9.4298,9.4375,9.3604,9.4067,419100.0
2009-11-05 09:40:00,12.18,12.19,12.12,12.19,264400.0,9.3989,9.4067,9.3526,9.4067,264400.0
2009-11-05 09:45:00,12.15,12.26,12.15,12.24,220700.0,9.3758,9.4607,9.3758,9.4452,220700.0
2009-11-05 09:50:00,12.24,12.3,12.24,12.29,287000.0,9.4452,9.4915,9.4452,9.4838,287000.0
2009-11-05 09:55:00,12.3,12.3,12.26,12.29,225300.0,9.4915,9.4915,9.4607,9.4838,225300.0
2009-11-05 10:00:00,12.29,12.31,12.27,12.29,301400.0,9.4838,9.4993,9.4684,9.4838,301400.0
2009-11-05 10:05:00,12.29,12.31,12.29,12.3,253500.0,9.4838,9.4993,9.4838,9.4915,253500.0
2009-11-05 10:10:00,12.3,12.32,12.29,12.29,100900.0,9.4915,9.507,9.4838,9.4838,100900.0
2009-11-05 10:15:00,12.3,12.3,12.25,12.27,367200.0,9.4915,9.4915,9.453,9.4684,367200.0
2009-11-05 10:20:00,12.28,12.31,12.25,12.3,320300.0,9.4761,9.4993,9.453,9.4915,320300.0
2009-11-05 10:25:00,12.3,12.32,12.29,12.29,289800.0,9.4915,9.507,9.4838,9.4838,289800.0
2009-11-05 10:30:00,12.29,12.33,12.28,12.33,124200.0,9.4838,9.5147,9.4761,9.5147,124200.0
2009-11-05 10:35:00,12.33,12.39,12.32,12.39,502000.0,9.5147,9.561,9.507,9.561,502000.0
2009-11-05 10:40:00,12.39,12.43,12.39,12.39,474500.0,9.561,9.5919,9.561,9.561,474500.0
2009-11-05 10:45:00,12.4,12.41,12.39,12.4,202300.0,9.5687,9.5764,9.561,9.5687,202300.0
2009-11-05 10:50:00,12.4,12.4,12.39,12.39,77600.0,9.5687,9.5687,9.561,9.561,77600.0
2009-11-05 10:55:00,12.4,12.41,12.39,12.4,102400.0,9.5687,9.5764,9.561,9.5687,102400.0
2009-11-05 11:00:00,12.41,12.41,12.36,12.37,281800.0,9.5764,9.5764,9.5378,9.5456,281800.0
2009-11-05 11:05:00,12.37,12.39,12.37,12.39,192400.0,9.5456,9.561,9.5456,9.561,192400.0
2009-11-05 11:10:00,12.39,12.41,12.38,12.4,280700.0,9.561,9.5764,9.5533,9.5687,280700.0
2009-11-05 11:15:00,12.4,12.41,12.34,12.34,166300.0,9.5687,9.5764,9.5224,9.5224,166300.0
2009-11-05 11:20:00,12.34,12.38,12.34,12.35,278200.0,9.5224,9.5533,9.5224,9.5301,278200.0
2009-11-05 11:25:00,12.36,12.37,12.35,12.36,39700.0,9.5378,9.5456,9.5301,9.5378,39700.0
2009-11-05 11:30:00,12.37,12.37,12.34,12.35,56900.0,9.5456,9.5456,9.5224,9.5301,56900.0
2009-11-05 11:35:00,12.34,12.35,12.34,12.34,44600.0,9.5224,9.5301,9.5224,9.5224,44600.0
2009-11-05 11:40:00,12.33,12.34,12.31,12.32,87300.0,9.5147,9.5224,9.4993,9.507,87300.0
2009-11-05 11:45:00,12.33,12.35,12.29,12.3,323700.0,9.5147,9.5301,9.4838,9.4915,323700.0
2009-11-05 11:50:00,12.3,12.34,12.28,12.3,309500.0,9.4915,9.5224,9.4761,9.4915,309500.0
2009-11-05 11:55:00,12.3,12.3,12.26,12.3,291400.0,9.4915,9.4915,9.4607,9.4915,291400.0
2009-11-05 12:00:00,12.3,12.42,12.29,12.32,92300.0,9.4915,9.5841,9.4838,9.507,92300.0
2009-11-05 12:05:00,12.32,12.36,12.31,12.34,171000.0,9.507,9.5378,9.4993,9.5224,171000.0
2009-11-05 12:10:00,12.34,12.35,12.32,12.35,70200.0,9.5224,9.5301,9.507,9.5301,70200.0
2009-11-05 12:15:00,12.34,12.37,12.33,12.35,81200.0,9.5224,9.5456,9.5147,9.5301,81200.0
2009-11-05 12:20:00,12.36,12.38,12.36,12.36,77000.0,9.5378,9.5533,9.5378,9.5378,77000.0
2009-11-05 12:25:00,12.37,12.37,12.32,12.35,86200.0,9.5456,9.5456,9.507,9.5301,86200.0
2009-11-05 12:30:00,12.35,12.38,12.34,12.36,111600.0,9.5301,9.5533,9.5224,9.5378,111600.0
2009-11-05 12:35:00,12.35,12.39,12.35,12.36,136700.0,9.5301,9.561,9.5301,9.5378,136700.0
2009-11-05 12:40:00,12.36,12.36,12.34,12.35,61900.0,9.5378,9.5378,9.5224,9.5301,61900.0
2009-11-05 12:45:00,12.35,12.38,12.35,12.37,94900.0,9.5301,9.5533,9.5301,9.5456,94900.0
2009-11-05 12:50:00,12.37,12.37,12.33,12.34,103600.0,9.5456,9.5456,9.5147,9.5224,103600.0
2009-11-05 12:55:00,12.33,12.37,12.33,12.36,105100.0,9.5147,9.5456,9.5147,9.5378,105100.0
2009-11-05 13:00:00,12.37,12.38,12.35,12.37,183400.0,9.5456,9.5533,9.5301,9.5456,183400.0
2009-11-05 13:05:00,12.36,12.37,12.34,12.34,50800.0,9.5378,9.5456,9.5224,9.5224,50800.0
2009-11-05 13:10:00,12.34,12.41,12.33,12.4,262900.0,9.5224,9.5764,9.5147,9.5687,262900.0
2009-11-05 13:15:00,12.41,12.41,12.38,12.39,150600.0,9.5764,9.5764,9.5533,9.561,150600.0
2009-11-05 13:20:00,12.39,12.42,12.39,12.4,171600.0,9.561,9.5841,9.561,9.5687,171600.0
2009-11-05 13:25:00,12.4,12.41,12.38,12.39,68400.0,9.5687,9.5764,9.5533,9.561,68400.0
2009-11-05 13:30:00,12.4,12.41,12.39,12.39,62700.0,9.5687,9.5764,9.561,9.561,62700.0
2009-11-05 13:35:00,12.39,12.4,12.36,12.37,85900.0,9.561,9.5687,9.5378,9.5456,85900.0
2009-11-05 13:40:00,12.37,12.41,12.37,12.41,166800.0,9.5456,9.5764,9.5456,9.5764,166800.0
2009-11-05 13:45:00,12.41,12.44,12.4,12.43,167300.0,9.5764,9.5996,9.5687,9.5919,167300.0
2009-11-05 13:50:00,12.42,12.42,12.39,12.39,117200.0,9.5841,9.5841,9.561,9.561,117200.0
2009-11-05 13:55:00,12.39,12.41,12.39,12.39,77000.0,9.561,9.5764,9.561,9.561,77000.0
2009-11-05 14:00:00,12.39,12.41,12.38,12.4,79600.0,9.561,9.5764,9.5533,9.5687,79600.0
2009-11-05 14:05:00,12.4,12.41,12.36,12.37,105300.0,9.5687,9.5764,9.5378,9.5456,105300.0
2009-11-05 14:10:00,12.37,12.41,12.37,12.39,233500.0,9.5456,9.5764,9.5456,9.561,233500.0
2009-11-05 14:15:00,12.38,12.39,12.37,12.39,111500.0,9.5533,9.561,9.5456,9.561,111500.0
2009-11-05 14:20:00,12.39,12.41,12.37,12.38,139800.0,9.561,9.5764,9.5456,9.5533,139800.0
2009-11-05 14:25:00,12.39,12.41,12.38,12.38,180800.0,9.561,9.5764,9.5533,9.5533,180800.0
2009-11-05 14:30:00,12.39,12.4,12.38,12.39,38300.0,9.561,9.5687,9.5533,9.561,38300.0
2009-11-05 14:35:00,12.39,12.39,12.36,12.36,137100.0,9.561,9.561,9.5378,9.5378,137100.0
2009-11-05 14:40:00,12.36,12.39,12.35,12.37,97700.0,9.5378,9.561,9.5301,9.5456,97700.0
2009-11-05 14:45:00,12.37,12.39,12.36,12.38,143500.0,9.5456,9.561,9.5378,9.5533,143500.0
2009-11-05 14:50:00,12.38,12.41,12.37,12.39,317100.0,9.5533,9.5764,9.5456,9.561,317100.0
2009-11-05 14:55:00,12.4,12.42,12.39,12.41,91800.0,9.5687,9.5841,9.561,9.5764,91800.0
2009-11-05 15:00:00,12.41,12.44,12.41,12.41,321700.0,9.5764,9.5996,9.5764,9.5764,321700.0
2009-11-05 15:05:00,12.41,12.42,12.39,12.41,132100.0,9.5764,9.5841,9.561,9.5764,132100.0
2009-11-05 15:10:00,12.41,12.41,12.39,12.39,70900.0,9.5764,9.5764,9.561,9.561,70900.0
2009-11-05 15:15:00,12.39,12.44,12.39,12.44,157800.0,9.561,9.5996,9.561,9.5996,157800.0
2009-11-05 15:20:00,12.43,12.44,12.4,12.41,176800.0,9.5919,9.5996,9.5687,9.5764,176800.0
2009-11-05 15:25:00,12.41,12.41,12.39,12.41,113800.0,9.5764,9.5764,9.561,9.5764,113800.0
2009-11-05 15:30:00,12.41,12.41,12.39,12.39,190100.0,9.5764,9.5764,9.561,9.561,190100.0
2009-11-05 15:35:00,12.39,12.4,12.38,12.38,109400.0,9.561,9.5687,9.5533,9.5533,109400.0
2009-11-05 15:40:00,12.38,12.39,12.37,12.38,114100.0,9.5533,9.561,9.5456,9.5533,114100.0
2009-11-05 15:45:00,12.37,12.38,12.35,12.35,310100.0,9.5456,9.5533,9.5301,9.5301,310100.0
2009-11-05 15:50:00,12.35,12.39,12.35,12.39,571200.0,9.5301,9.561,9.5301,9.561,571200.0
2009-11-05 15:55:00,12.39,12.41,12.38,12.4,670600.0,9.561,9.5764,9.5533,9.5687,670600.0
2009-11-06 09:30:00,12.38,12.4,12.25,12.34,333100.0,9.5533,9.5687,9.453,9.5224,333100.0
2009-11-06 09:35:00,12.34,12.48,12.34,12.46,335000.0,9.5224,9.6304,9.5224,9.615,335000.0
2009-11-06 09:40:00,12.47,12.58,12.46,12.54,332200.0,9.6227,9.7076,9.615,9.6767,332200.0
2009-11-06 09:45:00,12.55,12.58,12.5,12.51,211300.0,9.6845,9.7076,9.6459,9.6536,211300.0
2009-11-06 09:50:00,12.5,12.51,12.45,12.47,224800.0,9.6459,9.6536,9.6073,9.6227,224800.0
2009-11-06 09:55:00,12.48,12.52,12.44,12.49,233300.0,9.6304,9.6613,9.5996,9.6382,233300.0
2009-11-06 10:00:00,12.49,12.52,12.45,12.45,263700.0,9.6382,9.6613,9.6073,9.6073,263700.0
2009-11-06 10:05:00,12.45,12.49,12.45,12.46,114000.0,9.6073,9.6382,9.6073,9.615,114000.0
2009-11-06 10:10:00,12.46,12.48,12.46,12.46,136800.0,9.615,9.6304,9.615,9.615,136800.0
2009-11-06 10:15:00,12.47,12.48,12.45,12.46,94900.0,9.6227,9.6304,9.6073,9.615,94900.0
2009-11-06 10:20:00,12.46,12.46,12.4,12.43,210600.0,9.615,9.615,9.5687,9.5919,210600.0
2009-11-06 10:25:00,12.43,12.43,12.33,12.33,193500.0,9.5919,9.5919,9.5147,9.5147,193500.0
2009-11-06 10:30:00,12.34,12.39,12.31,12.39,167400.0,9.5224,9.561,9.4993,9.561,167400.0
2009-11-06 10:35:00,12.39,12.39,12.32,12.37,231400.0,9.561,9.561,9.507,9.5456,231400.0
2009-11-06 10:40:00,12.37,12.39,12.33,12.34,208400.0,9.5456,9.561,9.5147,9.5224,208400.0
2009-11-06 10:45:00,12.34,12.39,12.32,12.38,110800.0,9.5224,9.561,9.507,9.5533,110800.0
2009-11-06 10:50:00,12.38,12.4,12.34,12.39,116900.0,9.5533,9.5687,9.5224,9.561,116900.0
2009-11-06 10:55:00,12.39,12.43,12.38,12.42,114900.0,9.561,9.5919,9.5533,9.5841,114900.0
2009-11-06 11:00:00,12.41,12.42,12.39,12.41,77900.0,9.5764,9.5841,9.561,9.5764,77900.0
2009-11-06 11:05:00,12.42,12.47,12.4,12.47,124200.0,9.5841,9.6227,9.5687,9.6227,124200.0
2009-11-06 11:10:00,12.46,12.47,12.41,12.42,174100.0,9.615,9.6227,9.5764,9.5841,174100.0
2009-11-06 11:15:00,12.43,12.46,12.42,12.45,160500.0,9.5919,9.615,9.5841,9.6073,160500.0
2009-11-06 11:20:00,12.45,12.45,12.4,12.42,90700.0,9.6073,9.6073,9.5687,9.5841,90700.0
2009-11-06 11:25:00,12.41,12.45,12.39,12.44,119500.0,9.5764,9.6073,9.561,9.5996,119500.0
2009-11-06 11:30:00,12.45,12.47,12.42,12.43,159200.0,9.6073,9.6227,9.5841,9.5919,159200.0
2009-11-06 11:35:00,12.43,12.44,12.42,12.43,60700.0,9.5919,9.5996,9.5841,9.5919,60700.0
2009-11-06 11:40:00,12.44,12.46,12.43,12.44,92100.0,9.5996,9.615,9.5919,9.5996,92100.0
2009-11-06 11:45:00,12.43,12.45,12.42,12.43,76200.0,9.5919,9.6073,9.5841,9.5919,76200.0
2009-11-06 11:50:00,12.42,12.44,12.41,12.43,117700.0,9.5841,9.5996,9.5764,9.5919,117700.0
2009-11-06 11:55:00,12.42,12.42,12.4,12.4,54000.0,9.5841,9.5841,9.5687,9.5687,54000.0
2009-11-06 12:00:00,12.41,12.44,12.4,12.4,62500.0,9.5764,9.5996,9.5687,9.5687,62500.0
2009-11-06 12:05:00,12.41,12.42,12.4,12.42,75200.0,9.5764,9.5841,9.5687,9.5841,75200.0
2009-11-06 12:10:00,12.42,12.46,12.41,12.45,60600.0,9.5841,9.615,9.5764,9.6073,60600.0
2009-11-06 12:15:00,12.45,12.45,12.42,12.43,65700.0,9.6073,9.6073,9.5841,9.5919,65700.0
2009-11-06 12:20:00,12.43,12.45,12.43,12.44,35900.0,9.5919,9.6073,9.5919,9.5996,35900.0
2009-11-06 12:25:00,12.43,12.47,12.43,12.45,100000.0,9.5919,9.6227,9.5919,9.6073,100000.0
2009-11-06 12:30:00,12.45,12.47,12.45,12.47,54300.0,9.6073,9.6227,9.6073,9.6227,54300.0
2009-11-06 12:35:00,12.47,12.48,12.44,12.46,120200.0,9.6227,9.6304,9.5996,9.615,120200.0
2009-11-06 12:40:00,12.46,12.48,12.44,12.44,191000.0,9.615,9.6304,9.5996,9.5996,191000.0
2009-11-06 12:45:00,12.45,12.46,12.43,12.45,480300.0,9.6073,9.615,9.5919,9.6073,480300.0
2009-11-06 12:50:00,12.45,12.47,12.42,12.42,163500.0,9.6073,9.6227,9.5841,9.5841,163500.0
2009-11-06 12:55:00,12.43,12.44,12.42,12.42,53600.0,9.5919,9.5996,9.5841,9.5841,53600.0
2009-11-06 13:00:00,12.43,12.43,12.39,12.4,50400.0,9.5919,9.5919,9.561,9.5687,50400.0
2009-11-06 13:05:00,12.4,12.42,12.39,12.4,78500.0,9.5687,9.5841,9.561,9.5687,78500.0
2009-11-06 13:10:00,12.4,12.42,12.39,12.41,76000.0,9.5687,9.5841,9.561,9.5764,76000.0
2009-11-06 13:15:00,12.41,12.43,12.41,12.43,43100.0,9.5764,9.5919,9.5764,9.5919,43100.0
2009-11-06 13:20:00,12.43,12.45,12.41,12.42,103400.0,9.5919,9.6073,9.5764,9.5841,103400.0
2009-11-06 13:25:00,12.42,12.42,12.4,12.41,59700.0,9.5841,9.5841,9.5687,9.5764,59700.0
2009-11-06 13:30:00,12.42,12.43,12.41,12.43,75200.0,9.5841,9.5919,9.5764,9.5919,75200.0
2009-11-06 13:35:00,12.43,12.45,12.41,12.41,64600.0,9.5919,9.6073,9.5764,9.5764,64600.0
2009-11-06 13:40:00,12.42,12.43,12.41,12.41,41800.0,9.5841,9.5919,9.5764,9.5764,41800.0
2009-11-06 13:45:00,12.42,12.43,12.38,12.4,230500.0,9.5841,9.5919,9.5533,9.5687,230500.0
2009-11-06 13:50:00,12.39,12.42,12.38,12.42,172400.0,9.561,9.5841,9.5533,9.5841,172400.0
2009-11-06 13:55:00,12.42,12.44,12.41,12.44,191000.0,9.5841,9.5996,9.5764,9.5996,191000.0
2009-11-06 14:00:00,12.44,12.47,12.43,12.47,325200.0,9.5996,9.6227,9.5919,9.6227,325200.0
2009-11-06 14:05:00,12.47,12.47,12.41,12.44,389900.0,9.6227,9.6227,9.5764,9.5996,389900.0
2009-11-06 14:10:00,12.44,12.45,12.43,12.45,127300.0,9.5996,9.6073,9.5919,9.6073,127300.0
2009-11-06 14:15:00,12.45,12.46,12.43,12.45,172900.0,9.6073,9.615,9.5919,9.6073,172900.0
2009-11-06 14:20:00,12.46,12.46,12.44,12.46,75000.0,9.615,9.615,9.5996,9.615,75000.0
2009-11-06 14:25:00,12.45,12.46,12.43,12.45,174900.0,9.6073,9.615,9.5919,9.6073,174900.0
2009-11-06 14:30:00,12.45,12.46,12.44,12.45,86400.0,9.6073,9.615,9.5996,9.6073,86400.0
2009-11-06 14:35:00,12.45,12.47,12.45,12.45,107900.0,9.6073,9.6227,9.6073,9.6073,107900.0
2009-11-06 14:40:00,12.46,12.47,12.43,12.44,51700.0,9.615,9.6227,9.5919,9.5996,51700.0
2009-11-06 14:45:00,12.44,12.45,12.43,12.44,143300.0,9.5996,9.6073,9.5919,9.5996,143300.0
2009-11-06 14:50:00,12.44,12.46,12.43,12.43,130600.0,9.5996,9.615,9.5919,9.5919,130600.0
2009-11-06 14:55:00,12.43,12.44,12.41,12.43,257800.0,9.5919,9.5996,9.5764,9.5919,257800.0
2009-11-06 15:00:00,12.43,12.44,12.4,12.41,275200.0,9.5919,9.5996,9.5687,9.5764,275200.0
2009-11-06 15:05:00,12.4,12.43,12.4,12.43,122500.0,9.5687,9.5919,9.5687,9.5919,122500.0
2009-11-06 15:10:00,12.42,12.43,12.41,12.42,142500.0,9.5841,9.5919,9.5764,9.5841,142500.0
2009-11-06 15:15:00,12.43,12.44,12.42,12.43,115700.0,9.5919,9.5996,9.5841,9.5919,115700.0
2009-11-06 15:20:00,12.44,12.45,12.42,12.43,226200.0,9.5996,9.6073,9.5841,9.5919,226200.0
2009-11-06 15:25:00,12.43,12.44,12.42,12.43,92100.0,9.5919,9.5996,9.5841,9.5919,92100.0
2009-11-06 15:30:00,12.44,12.44,12.4,12.41,228500.0,9.5996,9.5996,9.5687,9.5764,228500.0
2009-11-06 15:35:00,12.42,12.44,12.4,12.41,368000.0,9.5841,9.5996,9.5687,9.5764,368000.0
2009-11-06 15:40:00,12.42,12.44,12.4,12.43,316900.0,9.5841,9.5996,9.5687,9.5919,316900.0
2009-11-06 15:45:00,12.43,12.43,12.38,12.41,265200.0,9.5919,9.5919,9.5533,9.5764,265200.0
2009-11-06 15:50:00,12.4,12.43,12.4,12.43,244600.0,9.5687,9.5919,9.5687,9.5919,244600.0
2009-11-06 15:55:00,12.42,12.43,12.4,12.4,550000.0,9.5841,9.5919,9.5687,9.5687,550000.0
2009-11-09 09:30:00,12.65,12.75,12.57,12.74,909200.0,9.8067,9.8843,9.7447,9.8765,909200.0
2009-11-09 09:35:00,12.74,12.81,12.72,12.8,381800.0,9.8765,9.9308,9.861,9.923,381800.0
2009-11-09 09:40:00,12.8,12.86,12.79,12.82,692600.0,9.923,9.9695,9.9153,9.9385,692600.0
2009-11-09 09:45:00,12.82,12.83,12.79,12.8,265500.0,9.9385,9.9463,9.9153,9.923,265500.0
2009-11-09 09:50:00,12.8,12.85,12.77,12.85,428700.0,9.923,9.9618,9.8998,9.9618,428700.0
2009-11-09 09:55:00,12.85,12.88,12.82,12.84,448000.0,9.9618,9.9851,9.9385,9.954,448000.0
2009-11-09 10:00:00,12.84,12.87,12.83,12.86,505500.0,9.954,9.9773,9.9463,9.9695,505500.0
2009-11-09 10:05:00,12.85,12.9,12.85,12.87,275000.0,9.9618,10.0006,9.9618,9.9773,275000.0
2009-11-09 10:10:00,12.87,12.88,12.82,12.83,311900.0,9.9773,9.9851,9.9385,9.9463,311900.0
2009-11-09 10:15:00,12.84,12.85,12.83,12.84,204700.0,9.954,9.9618,9.9463,9.954,204700.0
2009-11-09 10:20:00,12.84,12.85,12.8,12.81,354000.0,9.954,9.9618,9.923,9.9308,354000.0
2009-11-09 10:25:00,12.81,12.82,12.79,12.8,292100.0,9.9308,9.9385,9.9153,9.923,292100.0
2009-11-09 10:30:00,12.8,12.85,12.78,12.84,513600.0,9.923,9.9618,9.9075,9.954,513600.0
2009-11-09 10:35:00,12.8,12.91,12.8,12.91,695300.0,9.923,10.0083,9.923,10.0083,695300.0
2009-11-09 10:40:00,12.9,12.91,12.86,12.89,206700.0,10.0006,10.0083,9.9695,9.9928,206700.0
2009-11-09 10:45:00,12.89,12.89,12.88,12.89,45500.0,9.9928,9.9928,9.9851,9.9928,45500.0
2009-11-09 10:50:00,12.88,12.89,12.86,12.88,164400.0,9.9851,9.9928,9.9695,9.9851,164400.0
2009-11-09 10:55:00,12.87,12.88,12.87,12.87,104900.0,9.9773,9.9851,9.9773,9.9773,104900.0
2009-11-09 11:00:00,12.88,12.88,12.83,12.83,129000.0,9.9851,9.9851,9.9463,9.9463,129000.0
2009-11-09 11:05:00,12.83,12.86,12.82,12.85,249500.0,9.9463,9.9695,9.9385,9.9618,249500.0
2009-11-09 11:10:00,12.85,12.86,12.84,12.85,187500.0,9.9618,9.9695,9.954,9.9618,187500.0
2009-11-09 11:15:00,12.84,12.88,12.84,12.88,225600.0,9.954,9.9851,9.954,9.9851,225600.0
2009-11-09 11:20:00,12.87,12.88,12.83,12.84,163800.0,9.9773,9.9851,9.9463,9.954,163800.0
2009-11-09 11:25:00,12.84,12.87,12.83,12.86,168400.0,9.954,9.9773,9.9463,9.9695,168400.0
2009-11-09 11:30:00,12.87,12.88,12.85,12.86,100400.0,9.9773,9.9851,9.9618,9.9695,100400.0
2009-11-09 11:35:00,12.87,12.88,12.86,12.87,95000.0,9.9773,9.9851,9.9695,9.9773,95000.0
2009-11-09 11:40:00,12.87,12.88,12.84,12.86,413300.0,9.9773,9.9851,9.954,9.9695,413300.0
2009-11-09 11:45:00,12.86,12.88,12.85,12.88,119200.0,9.9695,9.9851,9.9618,9.9851,119200.0
2009-11-09 11:50:00,12.88,12.89,12.85,12.85,83000.0,9.9851,9.9928,9.9618,9.9618,83000.0
2009-11-09 11:55:00,12.85,12.87,12.84,12.86,125200.0,9.9618,9.9773,9.954,9.9695,125200.0
2009-11-09 12:00:00,12.86,12.89,12.86,12.87,210400.0,9.9695,9.9928,9.9695,9.9773,210400.0
2009-11-09 12:05:00,12.87,12.89,12.86,12.88,93400.0,9.9773,9.9928,9.9695,9.9851,93400.0
2009-11-09 12:10:00,12.89,12.93,12.88,12.91,364400.0,9.9928,10.0238,9.9851,10.0083,364400.0
2009-11-09 12:15:00,12.91,12.92,12.89,12.9,253700.0,10.0083,10.0161,9.9928,10.0006,253700.0
2009-11-09 12:20:00,12.9,12.9,12.89,12.9,82500.0,10.0006,10.0006,9.9928,10.0006,82500.0
2009-11-09 12:25:00,12.89,12.9,12.89,12.9,61700.0,9.9928,10.0006,9.9928,10.0006,61700.0
2009-11-09 12:30:00,12.9,12.91,12.89,12.91,144100.0,10.0006,10.0083,9.9928,10.0083,144100.0
2009-11-09 12:35:00,12.91,12.93,12.9,12.92,223600.0,10.0083,10.0238,10.0006,10.0161,223600.0
2009-11-09 12:40:00,12.92,12.94,12.92,12.94,405900.0,10.0161,10.0316,10.0161,10.0316,405900.0
2009-11-09 12:45:00,12.93,12.95,12.93,12.94,124800.0,10.0238,10.0393,10.0238,10.0316,124800.0
2009-11-09 12:50:00,12.94,12.96,12.94,12.96,184300.0,10.0316,10.0471,10.0316,10.0471,184300.0
2009-11-09 12:55:00,12.95,12.96,12.95,12.96,46100.0,10.0393,10.0471,10.0393,10.0471,46100.0
2009-11-09 13:00:00,12.95,12.98,12.95,12.98,221500.0,10.0393,10.0626,10.0393,10.0626,221500.0
2009-11-09 13:05:00,12.98,12.98,12.97,12.98,123200.0,10.0626,10.0626,10.0548,10.0626,123200.0
2009-11-09 13:10:00,12.98,12.98,12.96,12.98,145000.0,10.0626,10.0626,10.0471,10.0626,145000.0
2009-11-09 13:15:00,12.97,12.98,12.97,12.98,88800.0,10.0548,10.0626,10.0548,10.0626,88800.0
2009-11-09 13:20:00,12.98,12.98,12.96,12.96,106700.0,10.0626,10.0626,10.0471,10.0471,106700.0
2009-11-09 13:25:00,12.97,12.97,12.95,12.96,163300.0,10.0548,10.0548,10.0393,10.0471,163300.0
2009-11-09 13:30:00,12.97,12.97,12.96,12.97,161100.0,10.0548,10.0548,10.0471,10.0548,161100.0
2009-11-09 13:35:00,12.96,12.98,12.96,12.98,266400.0,10.0471,10.0626,10.0471,10.0626,266400.0
2009-11-09 13:40:00,12.98,13.02,12.97,13.02,487600.0,10.0626,10.0936,10.0548,10.0936,487600.0
2009-11-09 13:45:00,13.01,13.04,13.01,13.02,243400.0,10.0858,10.1091,10.0858,10.0936,243400.0
2009-11-09 13:50:00,13.03,13.03,12.98,12.99,197300.0,10.1013,10.1013,10.0626,10.0703,197300.0
2009-11-09 13:55:00,12.98,13.01,12.97,13.01,268000.0,10.0626,10.0858,10.0548,10.0858,268000.0
2009-11-09 14:00:00,13.01,13.04,12.99,13.03,292200.0,10.0858,10.1091,10.0703,10.1013,292200.0
2009-11-09 14:05:00,13.03,13.05,13.0,13.01,291900.0,10.1013,10.1168,10.0781,10.0858,291900.0
2009-11-09 14:10:00,13.0,13.01,12.97,13.0,164000.0,10.0781,10.0858,10.0548,10.0781,164000.0
2009-11-09 14:15:00,13.01,13.01,13.0,13.0,48400.0,10.0858,10.0858,10.0781,10.0781,48400.0
2009-11-09 14:20:00,13.01,13.03,13.0,13.02,141300.0,10.0858,10.1013,10.0781,10.0936,141300.0
2009-11-09 14:25:00,13.03,13.03,13.0,13.02,149900.0,10.1013,10.1013,10.0781,10.0936,149900.0
2009-11-09 14:30:00,13.02,13.05,13.01,13.05,137200.0,10.0936,10.1168,10.0858,10.1168,137200.0
2009-11-09 14:35:00,13.05,13.06,13.03,13.04,401200.0,10.1168,10.1246,10.1013,10.1091,401200.0
2009-11-09 14:40:00,13.05,13.05,13.04,13.05,26900.0,10.1168,10.1168,10.1091,10.1168,26900.0
2009-11-09 14:45:00,13.05,13.05,13.03,13.03,81900.0,10.1168,10.1168,10.1013,10.1013,81900.0
2009-11-09 14:50:00,13.04,13.04,13.02,13.03,118800.0,10.1091,10.1091,10.0936,10.1013,118800.0
2009-11-09 14:55:00,13.03,13.03,13.02,13.02,85300.0,10.1013,10.1013,10.0936,10.0936,85300.0
2009-11-09 15:00:00,13.02,13.03,13.0,13.0,155800.0,10.0936,10.1013,10.0781,10.0781,155800.0
2009-11-09 15:05:00,13.0,13.01,12.96,12.97,423700.0,10.0781,10.0858,10.0471,10.0548,423700.0
2009-11-09 15:10:00,12.97,13.0,12.95,12.98,547200.0,10.0548,10.0781,10.0393,10.0626,547200.0
2009-11-09 15:15:00,12.99,12.99,12.97,12.98,184900.0,10.0703,10.0703,10.0548,10.0626,184900.0
2009-11-09 15:20:00,12.98,12.98,12.97,12.98,94600.0,10.0626,10.0626,10.0548,10.0626,94600.0
2009-11-09 15:25:00,12.97,12.99,12.96,12.99,234800.0,10.0548,10.0703,10.0471,10.0703,234800.0
2009-11-09 15:30:00,12.99,13.0,12.95,12.95,656800.0,10.0703,10.0781,10.0393,10.0393,656800.0
2009-11-09 15:35:00,12.96,12.96,12.91,12.92,266100.0,10.0471,10.0471,10.0083,10.0161,266100.0
2009-11-09 15:40:00,12.92,12.93,12.91,12.92,377400.0,10.0161,10.0238,10.0083,10.0161,377400.0
2009-11-09 15:45:00,12.93,12.93,12.89,12.89,755400.0,10.0238,10.0238,9.9928,9.9928,755400.0
2009-11-09 15:50:00,12.9,12.94,12.88,12.93,972100.0,10.0006,10.0316,9.9851,10.0238,972100.0
2009-11-09 15:55:00,12.94,12.98,12.93,12.98,902100.0,10.0316,10.0626,10.0238,10.0626,902100.0
2009-11-10 09:30:00,13.25,13.3,13.11,13.15,1154400.0,10.2719,10.3107,10.1634,10.1944,1154400.0
2009-11-10 09:35:00,13.16,13.22,13.15,13.2,714100.0,10.2021,10.2486,10.1944,10.2331,714100.0
2009-11-10 09:40:00,13.19,13.25,13.13,13.15,826800.0,10.2254,10.2719,10.1789,10.1944,826800.0
2009-11-10 09:45:00,13.14,13.16,13.05,13.06,625900.0,10.1866,10.2021,10.1168,10.1246,625900.0
2009-11-10 09:50:00,13.06,13.15,13.05,13.08,565400.0,10.1246,10.1944,10.1168,10.1401,565400.0
2009-11-10 09:55:00,13.08,13.1,13.05,13.07,226000.0,10.1401,10.1556,10.1168,10.1323,226000.0
2009-11-10 10:00:00,13.07,13.07,12.99,13.01,496200.0,10.1323,10.1323,10.0703,10.0858,496200.0
2009-11-10 10:05:00,13.01,13.06,13.0,13.01,351900.0,10.0858,10.1246,10.0781,10.0858,351900.0
2009-11-10 10:10:00,13.01,13.08,13.01,13.05,230800.0,10.0858,10.1401,10.0858,10.1168,230800.0
2009-11-10 10:15:00,13.05,13.07,13.03,13.04,442400.0,10.1168,10.1323,10.1013,10.1091,442400.0
2009-11-10 10:20:00,13.05,13.05,13.02,13.03,438900.0,10.1168,10.1168,10.0936,10.1013,438900.0
2009-11-10 10:25:00,13.03,13.07,13.03,13.07,341400.0,10.1013,10.1323,10.1013,10.1323,341400.0
2009-11-10 10:30:00,13.07,13.08,13.05,13.05,377100.0,10.1323,10.1401,10.1168,10.1168,377100.0
2009-11-10 10:35:00,13.05,13.08,13.0,13.01,559600.0,10.1168,10.1401,10.0781,10.0858,559600.0
2009-11-10 10:40:00,13.02,13.03,13.01,13.02,234000.0,10.0936,10.1013,10.0858,10.0936,234000.0
2009-11-10 10:45:00,13.01,13.04,13.0,13.03,306700.0,10.0858,10.1091,10.0781,10.1013,306700.0
2009-11-10 10:50:00,13.02,13.02,12.96,12.96,652500.0,10.0936,10.0936,10.0471,10.0471,652500.0
2009-11-10 10:55:00,12.96,12.98,12.96,12.98,328200.0,10.0471,10.0626,10.0471,10.0626,328200.0
2009-11-10 11:00:00,12.98,13.02,12.97,13.02,208100.0,10.0626,10.0936,10.0548,10.0936,208100.0
2009-11-10 11:05:00,13.01,13.02,12.96,12.96,388000.0,10.0858,10.0936,10.0471,10.0471,388000.0
2009-11-10 11:10:00,12.97,12.98,12.96,12.97,144900.0,10.0548,10.0626,10.0471,10.0548,144900.0
2009-11-10 11:15:00,12.97,12.98,12.92,12.92,361000.0,10.0548,10.0626,10.0161,10.0161,361000.0
2009-11-10 11:20:00,12.92,12.95,12.91,12.95,205800.0,10.0161,10.0393,10.0083,10.0393,205800.0
2009-11-10 11:25:00,12.95,12.98,12.94,12.96,246900.0,10.0393,10.0626,10.0316,10.0471,246900.0
2009-11-10 11:30:00,12.96,12.98,12.95,12.96,126200.0,10.0471,10.0626,10.0393,10.0471,126200.0
2009-11-10 11:35:00,12.96,13.01,12.95,12.96,384200.0,10.0471,10.0858,10.0393,10.0471,384200.0
2009-11-10 11:40:00,12.96,13.01,12.95,13.0,281200.0,10.0471,10.0858,10.0393,10.0781,281200.0
2009-11-10 11:45:00,13.0,13.02,13.0,13.02,82200.0,10.0781,10.0936,10.0781,10.0936,82200.0
2009-11-10 11:50:00,13.02,13.02,12.99,12.99,193900.0,10.0936,10.0936,10.0703,10.0703,193900.0
2009-11-10 11:55:00,12.99,13.01,12.98,12.98,73300.0,10.0703,10.0858,10.0626,10.0626,73300.0
2009-11-10 12:00:00,12.98,12.99,12.96,12.97,142000.0,10.0626,10.0703,10.0471,10.0548,142000.0
2009-11-10 12:05:00,12.96,12.99,12.96,12.97,74700.0,10.0471,10.0703,10.0471,10.0548,74700.0
2009-11-10 12:10:00,12.96,12.97,12.95,12.96,202600.0,10.0471,10.0548,10.0393,10.0471,202600.0
2009-11-10 12:15:00,12.96,12.98,12.95,12.97,55100.0,10.0471,10.0626,10.0393,10.0548,55100.0
2009-11-10 12:20:00,12.98,12.98,12.95,12.96,214200.0,10.0626,10.0626,10.0393,10.0471,214200.0
2009-11-10 12:25:00,12.97,12.99,12.94,12.94,194300.0,10.0548,10.0703,10.0316,10.0316,194300.0
2009-11-10 12:30:00,12.94,12.96,12.91,12.93,448800.0,10.0316,10.0471,10.0083,10.0238,448800.0
2009-11-10 12:35:00,12.93,12.95,12.92,12.94,118000.0,10.0238,10.0393,10.0161,10.0316,118000.0
2009-11-10 12:40:00,12.94,12.94,12.93,12.94,67600.0,10.0316,10.0316,10.0238,10.0316,67600.0
2009-11-10 12:45:00,12.94,12.94,12.92,12.93,53600.0,10.0316,10.0316,10.0161,10.0238,53600.0
2009-11-10 12:50:00,12.92,12.93,12.92,12.92,37900.0,10.0161,10.0238,10.0161,10.0161,37900.0
2009-11-10 12:55:00,12.93,12.95,12.93,12.94,147700.0,10.0238,10.0393,10.0238,10.0316,147700.0
2009-11-10 13:00:00,12.95,12.95,12.94,12.95,39500.0,10.0393,10.0393,10.0316,10.0393,39500.0
2009-11-10 13:05:00,12.95,12.95,12.94,12.95,62900.0,10.0393,10.0393,10.0316,10.0393,62900.0
2009-11-10 13:10:00,12.95,12.96,12.94,12.95,186600.0,10.0393,10.0471,10.0316,10.0393,186600.0
2009-11-10 13:15:00,12.94,12.97,12.94,12.96,56600.0,10.0316,10.0548,10.0316,10.0471,56600.0
2009-11-10 13:20:00,12.96,12.97,12.94,12.95,68100.0,10.0471,10.0548,10.0316,10.0393,68100.0
2009-11-10 13:25:00,12.96,12.96,12.94,12.95,88300.0,10.0471,10.0471,10.0316,10.0393,88300.0
2009-11-10 13:30:00,12.95,12.98,12.95,12.98,63600.0,10.0393,10.0626,10.0393,10.0626,63600.0
2009-11-10 13:35:00,12.98,12.99,12.96,12.96,83600.0,10.0626,10.0703,10.0471,10.0471,83600.0
2009-11-10 13:40:00,12.96,12.98,12.94,12.98,192000.0,10.0471,10.0626,10.0316,10.0626,192000.0
2009-11-10 13:45:00,12.98,12.98,12.97,12.97,30500.0,10.0626,10.0626,10.0548,10.0548,30500.0
2009-11-10 13:50:00,12.98,12.98,12.97,12.98,65900.0,10.0626,10.0626,10.0548,10.0626,65900.0
2009-11-10 13:55:00,12.98,12.98,12.95,12.98,195700.0,10.0626,10.0626,10.0393,10.0626,195700.0
2009-11-10 14:00:00,12.97,12.99,12.97,12.99,94600.0,10.0548,10.0703,10.0548,10.0703,94600.0
2009-11-10 14:05:00,12.98,13.0,12.98,13.0,171000.0,10.0626,10.0781,10.0626,10.0781,171000.0
2009-11-10 14:10:00,13.0,13.0,12.98,12.98,88700.0,10.0781,10.0781,10.0626,10.0626,88700.0
2009-11-10 14:15:00,12.99,12.99,12.97,12.97,70300.0,10.0703,10.0703,10.0548,10.0548,70300.0
2009-11-10 14:20:00,12.97,12.99,12.96,12.98,181500.0,10.0548,10.0703,10.0471,10.0626,181500.0
2009-11-10 14:25:00,12.98,13.04,12.98,13.0,304800.0,10.0626,10.1091,10.0626,10.0781,304800.0
2009-11-10 14:30:00,13.01,13.03,13.0,13.02,172400.0,10.0858,10.1013,10.0781,10.0936,172400.0
2009-11-10 14:35:00,13.01,13.03,13.01,13.02,91200.0,10.0858,10.1013,10.0858,10.0936,91200.0
2009-11-10 14:40:00,13.01,13.04,13.01,13.03,121800.0,10.0858,10.1091,10.0858,10.1013,121800.0
2009-11-10 14:45:00,13.03,13.04,13.02,13.04,92500.0,10.1013,10.1091,10.0936,10.1091,92500.0
2009-11-10 14:50:00,13.03,13.05,13.02,13.05,387300.0,10.1013,10.1168,10.0936,10.1168,387300.0
2009-11-10 14:55:00,13.04,13.06,13.03,13.03,275200.0,10.1091,10.1246,10.1013,10.1013,275200.0
2009-11-10 15:00:00,13.04,13.04,13.01,13.02,107300.0,10.1091,10.1091,10.0858,10.0936,107300.0
2009-11-10 15:05:00,13.01,13.04,13.01,13.02,225000.0,10.0858,10.1091,10.0858,10.0936,225000.0
2009-11-10 15:10:00,13.02,13.05,13.01,13.04,268700.0,10.0936,10.1168,10.0858,10.1091,268700.0
2009-11-10 15:15:00,13.04,13.07,13.04,13.05,321000.0,10.1091,10.1323,10.1091,10.1168,321000.0
2009-11-10 15:20:00,13.06,13.06,13.05,13.05,112300.0,10.1246,10.1246,10.1168,10.1168,112300.0
2009-11-10 15:25:00,13.06,13.06,13.04,13.05,241800.0,10.1246,10.1246,10.1091,10.1168,241800.0
2009-11-10 15:30:00,13.04,13.05,13.01,13.01,140600.0,10.1091,10.1168,10.0858,10.0858,140600.0
2009-11-10 15:35:00,13.01,13.03,13.01,13.01,248400.0,10.0858,10.1013,10.0858,10.0858,248400.0
2009-11-10 15:40:00,13.01,13.02,13.0,13.0,215900.0,10.0858,10.0936,10.0781,10.0781,215900.0
2009-11-10 15:45:00,13.0,13.03,12.99,13.02,377400.0,10.0781,10.1013,10.0703,10.0936,377400.0
2009-11-10 15:50:00,13.02,13.03,12.98,12.98,281300.0,10.0936,10.1013,10.0626,10.0626,281300.0
2009-11-10 15:55:00,12.99,13.0,12.97,13.0,897800.0,10.0703,10.0781,10.0548,10.0781,897800.0
2009-11-11 09:30:00,13.29,13.31,13.2,13.25,964300.0,10.3029,10.3184,10.2331,10.2719,964300.0
2009-11-11 09:35:00,13.26,13.3,13.22,13.28,664000.0,10.2796,10.3107,10.2486,10.2951,664000.0
2009-11-11 09:40:00,13.28,13.3,13.16,13.17,589000.0,10.2951,10.3107,10.2021,10.2099,589000.0
2009-11-11 09:45:00,13.18,13.21,13.15,13.18,567300.0,10.2176,10.2409,10.1944,10.2176,567300.0
2009-11-11 09:50:00,13.18,13.22,13.17,13.19,566700.0,10.2176,10.2486,10.2099,10.2254,566700.0
2009-11-11 09:55:00,13.2,13.25,13.2,13.21,752800.0,10.2331,10.2719,10.2331,10.2409,752800.0
2009-11-11 10:00:00,13.22,13.24,13.2,13.23,455100.0,10.2486,10.2641,10.2331,10.2564,455100.0
2009-11-11 10:05:00,13.24,13.26,13.22,13.23,328100.0,10.2641,10.2796,10.2486,10.2564,328100.0
2009-11-11 10:10:00,13.22,13.31,13.22,13.31,693600.0,10.2486,10.3184,10.2486,10.3184,693600.0
2009-11-11 10:15:00,13.3,13.38,13.3,13.35,770100.0,10.3107,10.3727,10.3107,10.3494,770100.0
2009-11-11 10:20:00,13.36,13.4,13.34,13.36,1306400.0,10.3572,10.3882,10.3417,10.3572,1306400.0
2009-11-11 10:25:00,13.36,13.39,13.35,13.38,470400.0,10.3572,10.3804,10.3494,10.3727,470400.0
2009-11-11 10:30:00,13.38,13.41,13.36,13.36,970000.0,10.3727,10.3959,10.3572,10.3572,970000.0
2009-11-11 10:35:00,13.36,13.37,13.33,13.34,481400.0,10.3572,10.3649,10.3339,10.3417,481400.0
2009-11-11 10:40:00,13.34,13.38,13.31,13.33,918000.0,10.3417,10.3727,10.3184,10.3339,918000.0
2009-11-11 10:45:00,13.33,13.34,13.3,13.34,294100.0,10.3339,10.3417,10.3107,10.3417,294100.0
2009-11-11 10:50:00,13.33,13.34,13.26,13.27,423000.0,10.3339,10.3417,10.2796,10.2874,423000.0
2009-11-11 10:55:00,13.28,13.29,13.25,13.28,579600.0,10.2951,10.3029,10.2719,10.2951,579600.0
2009-11-11 11:00:00,13.28,13.28,13.25,13.27,296100.0,10.2951,10.2951,10.2719,10.2874,296100.0
2009-11-11 11:05:00,13.27,13.28,13.26,13.26,435500.0,10.2874,10.2951,10.2796,10.2796,435500.0
2009-11-11 11:10:00,13.26,13.26,13.23,13.25,599500.0,10.2796,10.2796,10.2564,10.2719,599500.0
2009-11-11 11:15:00,13.25,13.26,13.2,13.25,451700.0,10.2719,10.2796,10.2331,10.2719,451700.0
2009-11-11 11:20:00,13.26,13.28,13.25,13.26,272500.0,10.2796,10.2951,10.2719,10.2796,272500.0
2009-11-11 11:25:00,13.26,13.29,13.26,13.29,130500.0,10.2796,10.3029,10.2796,10.3029,130500.0
2009-11-11 11:30:00,13.29,13.31,13.26,13.28,184700.0,10.3029,10.3184,10.2796,10.2951,184700.0
2009-11-11 11:35:00,13.28,13.28,13.25,13.25,227700.0,10.2951,10.2951,10.2719,10.2719,227700.0
2009-11-11 11:40:00,13.25,13.27,13.25,13.26,145600.0,10.2719,10.2874,10.2719,10.2796,145600.0
2009-11-11 11:45:00,13.26,13.26,13.23,13.24,160500.0,10.2796,10.2796,10.2564,10.2641,160500.0
2009-11-11 11:50:00,13.24,13.24,13.17,13.18,277800.0,10.2641,10.2641,10.2099,10.2176,277800.0
2009-11-11 11:55:00,13.18,13.2,13.16,13.2,393000.0,10.2176,10.2331,10.2021,10.2331,393000.0
2009-11-11 12:00:00,13.19,13.2,13.18,13.19,151600.0,10.2254,10.2331,10.2176,10.2254,151600.0
2009-11-11 12:05:00,13.2,13.21,13.18,13.2,264900.0,10.2331,10.2409,10.2176,10.2331,264900.0
2009-11-11 12:10:00,13.19,13.23,13.19,13.2,281300.0,10.2254,10.2564,10.2254,10.2331,281300.0
2009-11-11 12:15:00,13.21,13.23,13.2,13.2,323800.0,10.2409,10.2564,10.2331,10.2331,323800.0
2009-11-11 12:20:00,13.21,13.24,13.2,13.24,250400.0,10.2409,10.2641,10.2331,10.2641,250400.0
2009-11-11 12:25:00,13.24,13.25,13.24,13.24,132600.0,10.2641,10.2719,10.2641,10.2641,132600.0
2009-11-11 12:30:00,13.24,13.28,13.24,13.27,359800.0,10.2641,10.2951,10.2641,10.2874,359800.0
2009-11-11 12:35:00,13.27,13.28,13.24,13.24,228500.0,10.2874,10.2951,10.2641,10.2641,228500.0
2009-11-11 12:40:00,13.25,13.27,13.24,13.24,139200.0,10.2719,10.2874,10.2641,10.2641,139200.0
2009-11-11 12:45:00,13.24,13.25,13.21,13.23,526000.0,10.2641,10.2719,10.2409,10.2564,526000.0
2009-11-11 12:50:00,13.22,13.24,13.19,13.2,420500.0,10.2486,10.2641,10.2254,10.2331,420500.0
2009-11-11 12:55:00,13.2,13.2,13.16,13.18,230900.0,10.2331,10.2331,10.2021,10.2176,230900.0
2009-11-11 13:00:00,13.19,13.23,13.18,13.23,281900.0,10.2254,10.2564,10.2176,10.2564,281900.0
2009-11-11 13:05:00,13.22,13.26,13.22,13.26,294500.0,10.2486,10.2796,10.2486,10.2796,294500.0
2009-11-11 13:10:00,13.26,13.28,13.24,13.28,171900.0,10.2796,10.2951,10.2641,10.2951,171900.0
2009-11-11 13:15:00,13.27,13.3,13.26,13.28,256700.0,10.2874,10.3107,10.2796,10.2951,256700.0
2009-11-11 13:20:00,13.29,13.3,13.28,13.29,60900.0,10.3029,10.3107,10.2951,10.3029,60900.0
2009-11-11 13:25:00,13.28,13.29,13.23,13.25,246600.0,10.2951,10.3029,10.2564,10.2719,246600.0
2009-11-11 13:30:00,13.25,13.28,13.24,13.26,265900.0,10.2719,10.2951,10.2641,10.2796,265900.0
2009-11-11 13:35:00,13.27,13.3,13.26,13.26,278600.0,10.2874,10.3107,10.2796,10.2796,278600.0
2009-11-11 13:40:00,13.26,13.27,13.23,13.23,202800.0,10.2796,10.2874,10.2564,10.2564,202800.0
2009-11-11 13:45:00,13.24,13.28,13.23,13.25,256700.0,10.2641,10.2951,10.2564,10.2719,256700.0
2009-11-11 13:50:00,13.25,13.26,13.22,13.24,316500.0,10.2719,10.2796,10.2486,10.2641,316500.0
2009-11-11 13:55:00,13.25,13.26,13.22,13.25,298900.0,10.2719,10.2796,10.2486,10.2719,298900.0
2009-11-11 14:00:00,13.24,13.25,13.23,13.25,118000.0,10.2641,10.2719,10.2564,10.2719,118000.0
2009-11-11 14:05:00,13.25,13.27,13.22,13.23,270100.0,10.2719,10.2874,10.2486,10.2564,270100.0
2009-11-11 14:10:00,13.22,13.23,13.21,13.22,220700.0,10.2486,10.2564,10.2409,10.2486,220700.0
2009-11-11 14:15:00,13.22,13.22,13.19,13.21,493400.0,10.2486,10.2486,10.2254,10.2409,493400.0
2009-11-11 14:20:00,13.2,13.21,13.18,13.18,312900.0,10.2331,10.2409,10.2176,10.2176,312900.0
2009-11-11 14:25:00,13.18,13.2,13.17,13.19,431300.0,10.2176,10.2331,10.2099,10.2254,431300.0
2009-11-11 14:30:00,13.19,13.21,13.18,13.21,520700.0,10.2254,10.2409,10.2176,10.2409,520700.0
2009-11-11 14:35:00,13.2,13.22,13.19,13.2,723000.0,10.2331,10.2486,10.2254,10.2331,723000.0
2009-11-11 14:40:00,13.2,13.2,13.17,13.18,211800.0,10.2331,10.2331,10.2099,10.2176,211800.0
2009-11-11 14:45:00,13.18,13.19,13.16,13.19,310100.0,10.2176,10.2254,10.2021,10.2254,310100.0
2009-11-11 14:50:00,13.19,13.2,13.18,13.2,268800.0,10.2254,10.2331,10.2176,10.2331,268800.0
2009-11-11 14:55:00,13.19,13.2,13.17,13.17,539100.0,10.2254,10.2331,10.2099,10.2099,539100.0
2009-11-11 15:00:00,13.18,13.18,13.15,13.17,226300.0,10.2176,10.2176,10.1944,10.2099,226300.0
2009-11-11 15:05:00,13.17,13.19,13.16,13.18,342000.0,10.2099,10.2254,10.2021,10.2176,342000.0
2009-11-11 15:10:00,13.18,13.19,13.17,13.19,376400.0,10.2176,10.2254,10.2099,10.2254,376400.0
2009-11-11 15:15:00,13.19,13.2,13.17,13.17,234300.0,10.2254,10.2331,10.2099,10.2099,234300.0
2009-11-11 15:20:00,13.17,13.18,13.16,13.17,433600.0,10.2099,10.2176,10.2021,10.2099,433600.0
2009-11-11 15:25:00,13.18,13.21,13.17,13.19,729200.0,10.2176,10.2409,10.2099,10.2254,729200.0
2009-11-11 15:30:00,13.19,13.2,13.19,13.2,428900.0,10.2254,10.2331,10.2254,10.2331,428900.0
2009-11-11 15:35:00,13.2,13.23,13.19,13.22,587300.0,10.2331,10.2564,10.2254,10.2486,587300.0
2009-11-11 15:40:00,13.23,13.24,13.2,13.22,556300.0,10.2564,10.2641,10.2331,10.2486,556300.0
2009-11-11 15:45:00,13.22,13.23,13.22,13.23,272100.0,10.2486,10.2564,10.2486,10.2564,272100.0
2009-11-11 15:50:00,13.23,13.23,13.2,13.21,600300.0,10.2564,10.2564,10.2331,10.2409,600300.0
2009-11-11 15:55:00,13.21,13.25,13.2,13.24,1145600.0,10.2409,10.2719,10.2331,10.2641,1145600.0
2009-11-12 09:30:00,13.0,13.24,12.96,12.96,1717300.0,10.0781,10.2641,10.0471,10.0471,1717300.0
2009-11-12 09:35:00,12.97,13.05,12.96,13.01,795700.0,10.0548,10.1168,10.0471,10.0858,795700.0
2009-11-12 09:40:00,13.02,13.04,12.97,12.99,1260200.0,10.0936,10.1091,10.0548,10.0703,1260200.0
2009-11-12 09:45:00,12.99,13.08,12.98,13.04,651800.0,10.0703,10.1401,10.0626,10.1091,651800.0
2009-11-12 09:50:00,13.05,13.06,13.01,13.05,860300.0,10.1168,10.1246,10.0858,10.1168,860300.0
2009-11-12 09:55:00,13.05,13.1,13.04,13.06,840200.0,10.1168,10.1556,10.1091,10.1246,840200.0
2009-11-12 10:00:00,13.06,13.06,13.0,13.01,838600.0,10.1246,10.1246,10.0781,10.0858,838600.0
2009-11-12 10:05:00,13.0,13.01,12.95,12.96,611000.0,10.0781,10.0858,10.0393,10.0471,611000.0
2009-11-12 10:10:00,12.96,12.97,12.88,12.91,1009800.0,10.0471,10.0548,9.9851,10.0083,1009800.0
2009-11-12 10:15:00,12.91,12.92,12.83,12.83,978400.0,10.0083,10.0161,9.9463,9.9463,978400.0
2009-11-12 10:20:00,12.83,12.84,12.78,12.83,1196300.0,9.9463,9.954,9.9075,9.9463,1196300.0
2009-11-12 10:25:00,12.83,12.88,12.82,12.87,405600.0,9.9463,9.9851,9.9385,9.9773,405600.0
2009-11-12 10:30:00,12.86,12.87,12.81,12.86,596600.0,9.9695,9.9773,9.9308,9.9695,596600.0
2009-11-12 10:35:00,12.86,12.87,12.85,12.86,289200.0,9.9695,9.9773,9.9618,9.9695,289200.0
2009-11-12 10:40:00,12.87,12.95,12.86,12.95,401600.0,9.9773,10.0393,9.9695,10.0393,401600.0
2009-11-12 10:45:00,12.95,12.95,12.9,12.9,436400.0,10.0393,10.0393,10.0006,10.0006,436400.0
2009-11-12 10:50:00,12.9,12.95,12.9,12.94,197700.0,10.0006,10.0393,10.0006,10.0316,197700.0
2009-11-12 10:55:00,12.94,12.95,12.88,12.91,351200.0,10.0316,10.0393,9.9851,10.0083,351200.0
2009-11-12 11:00:00,12.9,12.93,12.9,12.9,192500.0,10.0006,10.0238,10.0006,10.0006,192500.0
2009-11-12 11:05:00,12.9,12.91,12.88,12.89,118800.0,10.0006,10.0083,9.9851,9.9928,118800.0
2009-11-12 11:10:00,12.88,12.89,12.84,12.85,499400.0,9.9851,9.9928,9.954,9.9618,499400.0
2009-11-12 11:15:00,12.85,12.89,12.84,12.89,485400.0,9.9618,9.9928,9.954,9.9928,485400.0
2009-11-12 11:20:00,12.89,12.89,12.83,12.84,323500.0,9.9928,9.9928,9.9463,9.954,323500.0
2009-11-12 11:25:00,12.83,12.84,12.82,12.84,134800.0,9.9463,9.954,9.9385,9.954,134800.0
2009-11-12 11:30:00,12.84,12.86,12.82,12.86,236800.0,9.954,9.9695,9.9385,9.9695,236800.0
2009-11-12 11:35:00,12.86,12.87,12.83,12.86,224300.0,9.9695,9.9773,9.9463,9.9695,224300.0
2009-11-12 11:40:00,12.87,12.89,12.86,12.89,74400.0,9.9773,9.9928,9.9695,9.9928,74400.0
2009-11-12 11:45:00,12.88,12.89,12.88,12.88,74300.0,9.9851,9.9928,9.9851,9.9851,74300.0
2009-11-12 11:50:00,12.88,12.89,12.86,12.88,137200.0,9.9851,9.9928,9.9695,9.9851,137200.0
2009-11-12 11:55:00,12.88,12.88,12.85,12.86,221500.0,9.9851,9.9851,9.9618,9.9695,221500.0
2009-11-12 12:00:00,12.87,12.89,12.86,12.88,102000.0,9.9773,9.9928,9.9695,9.9851,102000.0
2009-11-12 12:05:00,12.87,12.89,12.87,12.89,84600.0,9.9773,9.9928,9.9773,9.9928,84600.0
2009-11-12 12:10:00,12.88,12.89,12.87,12.89,143000.0,9.9851,9.9928,9.9773,9.9928,143000.0
2009-11-12 12:15:00,12.89,12.89,12.88,12.89,124000.0,9.9928,9.9928,9.9851,9.9928,124000.0
2009-11-12 12:20:00,12.88,12.89,12.84,12.85,196300.0,9.9851,9.9928,9.954,9.9618,196300.0
2009-11-12 12:25:00,12.85,12.87,12.84,12.87,137500.0,9.9618,9.9773,9.954,9.9773,137500.0
2009-11-12 12:30:00,12.86,12.86,12.83,12.84,93200.0,9.9695,9.9695,9.9463,9.954,93200.0
2009-11-12 12:35:00,12.84,12.86,12.83,12.85,90700.0,9.954,9.9695,9.9463,9.9618,90700.0
2009-11-12 12:40:00,12.85,12.87,12.85,12.86,131200.0,9.9618,9.9773,9.9618,9.9695,131200.0
2009-11-12 12:45:00,12.87,12.87,12.85,12.87,212900.0,9.9773,9.9773,9.9618,9.9773,212900.0
2009-11-12 12:50:00,12.86,12.88,12.86,12.88,95400.0,9.9695,9.9851,9.9695,9.9851,95400.0
2009-11-12 12:55:00,12.88,12.88,12.87,12.88,58000.0,9.9851,9.9851,9.9773,9.9851,58000.0
2009-11-12 13:00:00,12.87,12.88,12.84,12.86,441800.0,9.9773,9.9851,9.954,9.9695,441800.0
2009-11-12 13:05:00,12.86,12.87,12.85,12.86,162700.0,9.9695,9.9773,9.9618,9.9695,162700.0
2009-11-12 13:10:00,12.86,12.86,12.83,12.84,124000.0,9.9695,9.9695,9.9463,9.954,124000.0
2009-11-12 13:15:00,12.84,12.85,12.83,12.85,82000.0,9.954,9.9618,9.9463,9.9618,82000.0
2009-11-12 13:20:00,12.85,12.85,12.83,12.83,86200.0,9.9618,9.9618,9.9463,9.9463,86200.0
2009-11-12 13:25:00,12.84,12.84,12.83,12.83,32200.0,9.954,9.954,9.9463,9.9463,32200.0
2009-11-12 13:30:00,12.83,12.84,12.83,12.84,103300.0,9.9463,9.954,9.9463,9.954,103300.0
2009-11-12 13:35:00,12.84,12.84,12.83,12.84,64900.0,9.954,9.954,9.9463,9.954,64900.0
2009-11-12 13:40:00,12.83,12.84,12.83,12.84,45000.0,9.9463,9.954,9.9463,9.954,45000.0
2009-11-12 13:45:00,12.83,12.85,12.83,12.85,148900.0,9.9463,9.9618,9.9463,9.9618,148900.0
2009-11-12 13:50:00,12.85,12.85,12.83,12.84,157900.0,9.9618,9.9618,9.9463,9.954,157900.0
2009-11-12 13:55:00,12.83,12.84,12.81,12.82,116500.0,9.9463,9.954,9.9308,9.9385,116500.0
2009-11-12 14:00:00,12.81,12.84,12.81,12.83,266400.0,9.9308,9.954,9.9308,9.9463,266400.0
2009-11-12 14:05:00,12.84,12.85,12.82,12.82,155200.0,9.954,9.9618,9.9385,9.9385,155200.0
2009-11-12 14:10:00,12.82,12.85,12.82,12.84,133600.0,9.9385,9.9618,9.9385,9.954,133600.0
2009-11-12 14:15:00,12.85,12.85,12.83,12.83,84900.0,9.9618,9.9618,9.9463,9.9463,84900.0
2009-11-12 14:20:00,12.83,12.84,12.82,12.83,243700.0,9.9463,9.954,9.9385,9.9463,243700.0
2009-11-12 14:25:00,12.83,12.85,12.81,12.82,159800.0,9.9463,9.9618,9.9308,9.9385,159800.0
2009-11-12 14:30:00,12.82,12.82,12.81,12.81,199000.0,9.9385,9.9385,9.9308,9.9308,199000.0
2009-11-12 14:35:00,12.81,12.83,12.81,12.82,161700.0,9.9308,9.9463,9.9308,9.9385,161700.0
2009-11-12 14:40:00,12.82,12.83,12.81,12.82,212500.0,9.9385,9.9463,9.9308,9.9385,212500.0
2009-11-12 14:45:00,12.81,12.83,12.81,12.81,364400.0,9.9308,9.9463,9.9308,9.9308,364400.0
2009-11-12 14:50:00,12.81,12.84,12.81,12.83,140900.0,9.9308,9.954,9.9308,9.9463,140900.0
2009-11-12 14:55:00,12.83,12.85,12.83,12.84,128900.0,9.9463,9.9618,9.9463,9.954,128900.0
2009-11-12 15:00:00,12.84,12.85,12.83,12.83,197700.0,9.954,9.9618,9.9463,9.9463,197700.0
2009-11-12 15:05:00,12.84,12.87,12.83,12.84,376400.0,9.954,9.9773,9.9463,9.954,376400.0
2009-11-12 15:10:00,12.83,12.84,12.82,12.83,187600.0,9.9463,9.954,9.9385,9.9463,187600.0
2009-11-12 15:15:00,12.82,12.84,12.82,12.83,126800.0,9.9385,9.954,9.9385,9.9463,126800.0
2009-11-12 15:20:00,12.84,12.84,12.81,12.82,208700.0,9.954,9.954,9.9308,9.9385,208700.0
2009-11-12 15:25:00,12.82,12.84,12.81,12.83,144500.0,9.9385,9.954,9.9308,9.9463,144500.0
2009-11-12 15:30:00,12.83,12.83,12.82,12.82,71600.0,9.9463,9.9463,9.9385,9.9385,71600.0
2009-11-12 15:35:00,12.83,12.83,12.8,12.8,455700.0,9.9463,9.9463,9.923,9.923,455700.0
2009-11-12 15:40:00,12.8,12.81,12.8,12.8,239500.0,9.923,9.9308,9.923,9.923,239500.0
2009-11-12 15:45:00,12.81,12.81,12.8,12.8,264800.0,9.9308,9.9308,9.923,9.923,264800.0
2009-11-12 15:50:00,12.81,12.82,12.8,12.82,546500.0,9.9308,9.9385,9.923,9.9385,546500.0
2009-11-12 15:55:00,12.81,12.82,12.81,12.82,1111800.0,9.9308,9.9385,9.9308,9.9385,1111800.0
2009-11-13 09:30:00,12.88,12.93,12.86,12.87,345400.0,9.9851,10.0238,9.9695,9.9773,345400.0
2009-11-13 09:35:00,12.88,12.88,12.82,12.83,486500.0,9.9851,9.9851,9.9385,9.9463,486500.0
2009-11-13 09:40:00,12.84,12.86,12.8,12.84,589200.0,9.954,9.9695,9.923,9.954,589200.0
2009-11-13 09:45:00,12.84,12.86,12.8,12.81,508600.0,9.954,9.9695,9.923,9.9308,508600.0
2009-11-13 09:50:00,12.8,12.85,12.8,12.8,662700.0,9.923,9.9618,9.923,9.923,662700.0
2009-11-13 09:55:00,12.8,12.81,12.68,12.72,1098600.0,9.923,9.9308,9.83,9.861,1098600.0
2009-11-13 10:00:00,12.72,12.72,12.69,12.7,542300.0,9.861,9.861,9.8378,9.8455,542300.0
2009-11-13 10:05:00,12.7,12.7,12.66,12.7,300000.0,9.8455,9.8455,9.8145,9.8455,300000.0
2009-11-13 10:10:00,12.7,12.71,12.63,12.65,509800.0,9.8455,9.8533,9.7912,9.8067,509800.0
2009-11-13 10:15:00,12.65,12.68,12.64,12.65,556300.0,9.8067,9.83,9.799,9.8067,556300.0
2009-11-13 10:20:00,12.65,12.66,12.62,12.64,1028300.0,9.8067,9.8145,9.7835,9.799,1028300.0
2009-11-13 10:25:00,12.63,12.65,12.63,12.64,426100.0,9.7912,9.8067,9.7912,9.799,426100.0
2009-11-13 10:30:00,12.64,12.66,12.63,12.66,529500.0,9.799,9.8145,9.7912,9.8145,529500.0
2009-11-13 10:35:00,12.66,12.71,12.65,12.71,311000.0,9.8145,9.8533,9.8067,9.8533,311000.0
2009-11-13 10:40:00,12.71,12.74,12.7,12.74,348500.0,9.8533,9.8765,9.8455,9.8765,348500.0
2009-11-13 10:45:00,12.74,12.75,12.73,12.75,386700.0,9.8765,9.8843,9.8688,9.8843,386700.0
2009-11-13 10:50:00,12.74,12.77,12.74,12.76,369000.0,9.8765,9.8998,9.8765,9.892,369000.0
2009-11-13 10:55:00,12.76,12.76,12.72,12.72,343300.0,9.892,9.892,9.861,9.861,343300.0
2009-11-13 11:00:00,12.72,12.76,12.72,12.74,397200.0,9.861,9.892,9.861,9.8765,397200.0
2009-11-13 11:05:00,12.74,12.75,12.71,12.71,245700.0,9.8765,9.8843,9.8533,9.8533,245700.0
2009-11-13 11:10:00,12.71,12.76,12.71,12.75,410000.0,9.8533,9.892,9.8533,9.8843,410000.0
2009-11-13 11:15:00,12.75,12.75,12.74,12.75,207400.0,9.8843,9.8843,9.8765,9.8843,207400.0
2009-11-13 11:20:00,12.75,12.77,12.73,12.77,404200.0,9.8843,9.8998,9.8688,9.8998,404200.0
2009-11-13 11:25:00,12.76,12.77,12.75,12.77,177900.0,9.892,9.8998,9.8843,9.8998,177900.0
2009-11-13 11:30:00,12.76,12.79,12.76,12.78,196000.0,9.892,9.9153,9.892,9.9075,196000.0
2009-11-13 11:35:00,12.77,12.77,12.74,12.77,236600.0,9.8998,9.8998,9.8765,9.8998,236600.0
2009-11-13 11:40:00,12.77,12.77,12.73,12.74,247600.0,9.8998,9.8998,9.8688,9.8765,247600.0
2009-11-13 11:45:00,12.75,12.75,12.7,12.71,198100.0,9.8843,9.8843,9.8455,9.8533,198100.0
2009-11-13 11:50:00,12.7,12.73,12.7,12.71,221300.0,9.8455,9.8688,9.8455,9.8533,221300.0
2009-11-13 11:55:00,12.72,12.75,12.71,12.74,307400.0,9.861,9.8843,9.8533,9.8765,307400.0
2009-11-13 12:00:00,12.73,12.77,12.73,12.76,282300.0,9.8688,9.8998,9.8688,9.892,282300.0
2009-11-13 12:05:00,12.75,12.77,12.75,12.76,111000.0,9.8843,9.8998,9.8843,9.892,111000.0
2009-11-13 12:10:00,12.76,12.8,12.75,12.8,273800.0,9.892,9.923,9.8843,9.923,273800.0
2009-11-13 12:15:00,12.8,12.83,12.8,12.83,404700.0,9.923,9.9463,9.923,9.9463,404700.0
2009-11-13 12:20:00,12.83,12.83,12.82,12.83,165600.0,9.9463,9.9463,9.9385,9.9463,165600.0
2009-11-13 12:25:00,12.83,12.87,12.82,12.86,424700.0,9.9463,9.9773,9.9385,9.9695,424700.0
2009-11-13 12:30:00,12.87,12.88,12.86,12.86,157500.0,9.9773,9.9851,9.9695,9.9695,157500.0
2009-11-13 12:35:00,12.86,12.87,12.84,12.84,180300.0,9.9695,9.9773,9.954,9.954,180300.0
2009-11-13 12:40:00,12.84,12.84,12.83,12.84,356300.0,9.954,9.954,9.9463,9.954,356300.0
2009-11-13 12:45:00,12.83,12.86,12.83,12.85,147200.0,9.9463,9.9695,9.9463,9.9618,147200.0
2009-11-13 12:50:00,12.85,12.85,12.83,12.83,187000.0,9.9618,9.9618,9.9463,9.9463,187000.0
2009-11-13 12:55:00,12.84,12.84,12.82,12.84,276700.0,9.954,9.954,9.9385,9.954,276700.0
2009-11-13 13:00:00,12.83,12.84,12.79,12.79,225100.0,9.9463,9.954,9.9153,9.9153,225100.0
2009-11-13 13:05:00,12.79,12.79,12.77,12.78,240900.0,9.9153,9.9153,9.8998,9.9075,240900.0
2009-11-13 13:10:00,12.78,12.81,12.78,12.8,123100.0,9.9075,9.9308,9.9075,9.923,123100.0
2009-11-13 13:15:00,12.8,12.81,12.79,12.8,82900.0,9.923,9.9308,9.9153,9.923,82900.0
2009-11-13 13:20:00,12.81,12.81,12.8,12.8,78800.0,9.9308,9.9308,9.923,9.923,78800.0
2009-11-13 13:25:00,12.8,12.81,12.78,12.78,246600.0,9.923,9.9308,9.9075,9.9075,246600.0
2009-11-13 13:30:00,12.79,12.79,12.75,12.75,266500.0,9.9153,9.9153,9.8843,9.8843,266500.0
2009-11-13 13:35:00,12.76,12.76,12.75,12.75,183600.0,9.892,9.892,9.8843,9.8843,183600.0
2009-11-13 13:40:00,12.75,12.77,12.75,12.77,204500.0,9.8843,9.8998,9.8843,9.8998,204500.0
2009-11-13 13:45:00,12.77,12.77,12.74,12.75,316900.0,9.8998,9.8998,9.8765,9.8843,316900.0
2009-11-13 13:50:00,12.75,12.78,12.75,12.75,518400.0,9.8843,9.9075,9.8843,9.8843,518400.0
2009-11-13 13:55:00,12.76,12.76,12.75,12.76,143500.0,9.892,9.892,9.8843,9.892,143500.0
2009-11-13 14:00:00,12.75,12.78,12.75,12.77,336800.0,9.8843,9.9075,9.8843,9.8998,336800.0
2009-11-13 14:05:00,12.77,12.78,12.75,12.75,176400.0,9.8998,9.9075,9.8843,9.8843,176400.0
2009-11-13 14:10:00,12.75,12.76,12.74,12.74,84300.0,9.8843,9.892,9.8765,9.8765,84300.0
2009-11-13 14:15:00,12.74,12.75,12.74,12.74,180300.0,9.8765,9.8843,9.8765,9.8765,180300.0
2009-11-13 14:20:00,12.74,12.75,12.7,12.71,341400.0,9.8765,9.8843,9.8455,9.8533,341400.0
2009-11-13 14:25:00,12.7,12.71,12.68,12.69,253900.0,9.8455,9.8533,9.83,9.8378,253900.0
2009-11-13 14:30:00,12.68,12.69,12.67,12.67,389000.0,9.83,9.8378,9.8223,9.8223,389000.0
2009-11-13 14:35:00,12.68,12.68,12.65,12.65,129200.0,9.83,9.83,9.8067,9.8067,129200.0
2009-11-13 14:40:00,12.66,12.69,12.65,12.67,321400.0,9.8145,9.8378,9.8067,9.8223,321400.0
2009-11-13 14:45:00,12.66,12.69,12.66,12.66,237200.0,9.8145,9.8378,9.8145,9.8145,237200.0
2009-11-13 14:50:00,12.67,12.67,12.65,12.65,197300.0,9.8223,9.8223,9.8067,9.8067,197300.0
2009-11-13 14:55:00,12.66,12.66,12.64,12.65,126100.0,9.8145,9.8145,9.799,9.8067,126100.0
2009-11-13 15:00:00,12.65,12.65,12.62,12.62,340900.0,9.8067,9.8067,9.7835,9.7835,340900.0
2009-11-13 15:05:00,12.63,12.65,12.62,12.63,505500.0,9.7912,9.8067,9.7835,9.7912,505500.0
2009-11-13 15:10:00,12.63,12.65,12.62,12.63,280500.0,9.7912,9.8067,9.7835,9.7912,280500.0
2009-11-13 15:15:00,12.64,12.64,12.62,12.63,221400.0,9.799,9.799,9.7835,9.7912,221400.0
2009-11-13 15:20:00,12.62,12.67,12.61,12.66,711300.0,9.7835,9.8223,9.7757,9.8145,711300.0
2009-11-13 15:25:00,12.66,12.71,12.66,12.7,571300.0,9.8145,9.8533,9.8145,9.8455,571300.0
2009-11-13 15:30:00,12.71,12.73,12.67,12.73,785500.0,9.8533,9.8688,9.8223,9.8688,785500.0
2009-11-13 15:35:00,12.73,12.76,12.7,12.71,590100.0,9.8688,9.892,9.8455,9.8533,590100.0
2009-11-13 15:40:00,12.71,12.74,12.68,12.71,747000.0,9.8533,9.8765,9.83,9.8533,747000.0
2009-11-13 15:45:00,12.72,12.72,12.69,12.71,632100.0,9.861,9.861,9.8378,9.8533,632100.0
2009-11-13 15:50:00,12.72,12.74,12.7,12.72,1068400.0,9.861,9.8765,9.8455,9.861,1068400.0
2009-11-13 15:55:00,12.72,12.73,12.69,12.72,1147800.0,9.861,9.8688,9.8378,9.861,1147800.0
2009-11-16 09:30:00,12.82,12.85,12.79,12.85,541000.0,9.9385,9.9618,9.9153,9.9618,541000.0
2009-11-16 09:35:00,12.85,12.93,12.85,12.9,490200.0,9.9618,10.0238,9.9618,10.0006,490200.0
2009-11-16 09:40:00,12.9,12.91,12.89,12.91,392600.0,10.0006,10.0083,9.9928,10.0083,392600.0
2009-11-16 09:45:00,12.9,12.91,12.87,12.87,399700.0,10.0006,10.0083,9.9773,9.9773,399700.0
2009-11-16 09:50:00,12.88,12.9,12.85,12.88,329900.0,9.9851,10.0006,9.9618,9.9851,329900.0
2009-11-16 09:55:00,12.89,12.93,12.88,12.91,418000.0,9.9928,10.0238,9.9851,10.0083,418000.0
2009-11-16 10:00:00,12.91,12.93,12.9,12.92,260800.0,10.0083,10.0238,10.0006,10.0161,260800.0
2009-11-16 10:05:00,12.93,12.99,12.92,12.99,348500.0,10.0238,10.0703,10.0161,10.0703,348500.0
2009-11-16 10:10:00,12.99,12.99,12.91,12.91,403300.0,10.0703,10.0703,10.0083,10.0083,403300.0
2009-11-16 10:15:00,12.92,12.95,12.91,12.92,166800.0,10.0161,10.0393,10.0083,10.0161,166800.0
2009-11-16 10:20:00,12.93,12.94,12.89,12.9,324000.0,10.0238,10.0316,9.9928,10.0006,324000.0
2009-11-16 10:25:00,12.9,12.95,12.9,12.95,503600.0,10.0006,10.0393,10.0006,10.0393,503600.0
2009-11-16 10:30:00,12.95,12.97,12.93,12.97,246400.0,10.0393,10.0548,10.0238,10.0548,246400.0
2009-11-16 10:35:00,12.96,12.97,12.94,12.96,253100.0,10.0471,10.0548,10.0316,10.0471,253100.0
2009-11-16 10:40:00,12.95,12.97,12.92,12.93,300700.0,10.0393,10.0548,10.0161,10.0238,300700.0
2009-11-16 10:45:00,12.93,12.93,12.9,12.9,201500.0,10.0238,10.0238,10.0006,10.0006,201500.0
2009-11-16 10:50:00,12.9,12.94,12.9,12.94,169300.0,10.0006,10.0316,10.0006,10.0316,169300.0
2009-11-16 10:55:00,12.93,12.94,12.93,12.94,168000.0,10.0238,10.0316,10.0238,10.0316,168000.0
2009-11-16 11:00:00,12.93,12.95,12.93,12.94,202300.0,10.0238,10.0393,10.0238,10.0316,202300.0
2009-11-16 11:05:00,12.95,12.96,12.92,12.93,504700.0,10.0393,10.0471,10.0161,10.0238,504700.0
2009-11-16 11:10:00,12.92,12.94,12.91,12.93,656300.0,10.0161,10.0316,10.0083,10.0238,656300.0
2009-11-16 11:15:00,12.93,12.93,12.92,12.92,81500.0,10.0238,10.0238,10.0161,10.0161,81500.0
2009-11-16 11:20:00,12.92,12.94,12.92,12.93,151700.0,10.0161,10.0316,10.0161,10.0238,151700.0
2009-11-16 11:25:00,12.93,12.94,12.9,12.9,115600.0,10.0238,10.0316,10.0006,10.0006,115600.0
2009-11-16 11:30:00,12.9,12.99,12.9,12.97,861000.0,10.0006,10.0703,10.0006,10.0548,861000.0
2009-11-16 11:35:00,12.98,12.98,12.95,12.95,112400.0,10.0626,10.0626,10.0393,10.0393,112400.0
2009-11-16 11:40:00,12.95,12.96,12.93,12.93,166000.0,10.0393,10.0471,10.0238,10.0238,166000.0
2009-11-16 11:45:00,12.94,12.96,12.94,12.96,161200.0,10.0316,10.0471,10.0316,10.0471,161200.0
2009-11-16 11:50:00,12.96,12.96,12.95,12.96,86200.0,10.0471,10.0471,10.0393,10.0471,86200.0
2009-11-16 11:55:00,12.96,12.96,12.93,12.93,176200.0,10.0471,10.0471,10.0238,10.0238,176200.0
2009-11-16 12:00:00,12.94,12.94,12.93,12.94,71700.0,10.0316,10.0316,10.0238,10.0316,71700.0
2009-11-16 12:05:00,12.94,12.94,12.93,12.94,21800.0,10.0316,10.0316,10.0238,10.0316,21800.0
2009-11-16 12:10:00,12.94,12.95,12.93,12.94,92700.0,10.0316,10.0393,10.0238,10.0316,92700.0
2009-11-16 12:15:00,12.95,12.95,12.92,12.95,230500.0,10.0393,10.0393,10.0161,10.0393,230500.0
2009-11-16 12:20:00,12.95,12.95,12.92,12.93,187000.0,10.0393,10.0393,10.0161,10.0238,187000.0
2009-11-16 12:25:00,12.93,12.96,12.92,12.96,157700.0,10.0238,10.0471,10.0161,10.0471,157700.0
2009-11-16 12:30:00,12.96,12.96,12.93,12.94,89100.0,10.0471,10.0471,10.0238,10.0316,89100.0
2009-11-16 12:35:00,12.94,12.95,12.94,12.95,56200.0,10.0316,10.0393,10.0316,10.0393,56200.0
2009-11-16 12:40:00,12.94,12.95,12.94,12.95,85800.0,10.0316,10.0393,10.0316,10.0393,85800.0
2009-11-16 12:45:00,12.94,12.95,12.93,12.95,125300.0,10.0316,10.0393,10.0238,10.0393,125300.0
2009-11-16 12:50:00,12.94,12.96,12.94,12.95,175900.0,10.0316,10.0471,10.0316,10.0393,175900.0
2009-11-16 12:55:00,12.94,12.96,12.93,12.94,196200.0,10.0316,10.0471,10.0238,10.0316,196200.0
2009-11-16 13:00:00,12.95,12.98,12.94,12.97,186400.0,10.0393,10.0626,10.0316,10.0548,186400.0
2009-11-16 13:05:00,12.97,12.97,12.96,12.97,36000.0,10.0548,10.0548,10.0471,10.0548,36000.0
2009-11-16 13:10:00,12.97,12.98,12.97,12.98,70000.0,10.0548,10.0626,10.0548,10.0626,70000.0
2009-11-16 13:15:00,12.98,12.98,12.96,12.97,123200.0,10.0626,10.0626,10.0471,10.0548,123200.0
2009-11-16 13:20:00,12.97,12.97,12.94,12.94,159100.0,10.0548,10.0548,10.0316,10.0316,159100.0
2009-11-16 13:25:00,12.95,12.96,12.94,12.95,231200.0,10.0393,10.0471,10.0316,10.0393,231200.0
2009-11-16 13:30:00,12.94,12.97,12.94,12.97,90500.0,10.0316,10.0548,10.0316,10.0548,90500.0
2009-11-16 13:35:00,12.97,13.0,12.96,13.0,260200.0,10.0548,10.0781,10.0471,10.0781,260200.0
2009-11-16 13:40:00,13.0,13.02,12.99,13.02,124300.0,10.0781,10.0936,10.0703,10.0936,124300.0
2009-11-16 13:45:00,13.02,13.03,13.01,13.03,89400.0,10.0936,10.1013,10.0858,10.1013,89400.0
2009-11-16 13:50:00,13.03,13.04,13.02,13.04,77700.0,10.1013,10.1091,10.0936,10.1091,77700.0
2009-11-16 13:55:00,13.04,13.04,13.02,13.03,250300.0,10.1091,10.1091,10.0936,10.1013,250300.0
2009-11-16 14:00:00,13.03,13.04,13.0,13.02,295800.0,10.1013,10.1091,10.0781,10.0936,295800.0
2009-11-16 14:05:00,13.03,13.03,13.02,13.03,39400.0,10.1013,10.1013,10.0936,10.1013,39400.0
2009-11-16 14:10:00,13.03,13.03,13.01,13.02,86100.0,10.1013,10.1013,10.0858,10.0936,86100.0
2009-11-16 14:15:00,13.02,13.04,13.0,13.01,206700.0,10.0936,10.1091,10.0781,10.0858,206700.0
2009-11-16 14:20:00,13.0,13.01,12.99,13.0,142900.0,10.0781,10.0858,10.0703,10.0781,142900.0
2009-11-16 14:25:00,13.0,13.0,12.99,13.0,79300.0,10.0781,10.0781,10.0703,10.0781,79300.0
2009-11-16 14:30:00,12.99,13.0,12.99,13.0,202200.0,10.0703,10.0781,10.0703,10.0781,202200.0
2009-11-16 14:35:00,13.0,13.0,12.99,12.99,251400.0,10.0781,10.0781,10.0703,10.0703,251400.0
2009-11-16 14:40:00,13.0,13.02,12.99,13.0,307800.0,10.0781,10.0936,10.0703,10.0781,307800.0
2009-11-16 14:45:00,13.0,13.0,12.99,13.0,93600.0,10.0781,10.0781,10.0703,10.0781,93600.0
2009-11-16 14:50:00,13.0,13.0,12.99,12.99,72000.0,10.0781,10.0781,10.0703,10.0703,72000.0
2009-11-16 14:55:00,12.99,13.0,12.97,12.98,222000.0,10.0703,10.0781,10.0548,10.0626,222000.0
2009-11-16 15:00:00,12.98,13.01,12.97,13.0,303200.0,10.0626,10.0858,10.0548,10.0781,303200.0
2009-11-16 15:05:00,12.99,12.99,12.98,12.98,103200.0,10.0703,10.0703,10.0626,10.0626,103200.0
2009-11-16 15:10:00,12.98,12.99,12.93,12.94,325300.0,10.0626,10.0703,10.0238,10.0316,325300.0
2009-11-16 15:15:00,12.93,12.97,12.92,12.93,365300.0,10.0238,10.0548,10.0161,10.0238,365300.0
2009-11-16 15:20:00,12.93,12.96,12.93,12.95,167300.0,10.0238,10.0471,10.0238,10.0393,167300.0
2009-11-16 15:25:00,12.96,12.97,12.95,12.95,212100.0,10.0471,10.0548,10.0393,10.0393,212100.0
2009-11-16 15:30:00,12.96,12.98,12.95,12.96,370000.0,10.0471,10.0626,10.0393,10.0471,370000.0
2009-11-16 15:35:00,12.96,12.99,12.95,12.99,451700.0,10.0471,10.0703,10.0393,10.0703,451700.0
2009-11-16 15:40:00,12.98,13.01,12.98,12.98,602900.0,10.0626,10.0858,10.0626,10.0626,602900.0
2009-11-16 15:45:00,12.99,13.02,12.98,13.02,531900.0,10.0703,10.0936,10.0626,10.0936,531900.0
2009-11-16 15:50:00,13.02,13.06,13.0,13.06,999200.0,10.0936,10.1246,10.0781,10.1246,999200.0
2009-11-16 15:55:00,13.05,13.06,13.02,13.05,1241500.0,10.1168,10.1246,10.0936,10.1168,1241500.0
2009-11-17 09:30:00,12.97,13.04,12.97,13.0,455900.0,10.0548,10.1091,10.0548,10.0781,455900.0
2009-11-17 09:35:00,13.01,13.03,12.95,12.95,323100.0,10.0858,10.1013,10.0393,10.0393,323100.0
2009-11-17 09:40:00,12.95,13.01,12.93,13.01,526000.0,10.0393,10.0858,10.0238,10.0858,526000.0
2009-11-17 09:45:00,13.01,13.04,13.0,13.03,618900.0,10.0858,10.1091,10.0781,10.1013,618900.0
2009-11-17 09:50:00,13.03,13.08,13.02,13.03,824400.0,10.1013,10.1401,10.0936,10.1013,824400.0
2009-11-17 09:55:00,13.04,13.04,13.01,13.01,320600.0,10.1091,10.1091,10.0858,10.0858,320600.0
2009-11-17 10:00:00,13.01,13.03,12.98,12.98,188700.0,10.0858,10.1013,10.0626,10.0626,188700.0
2009-11-17 10:05:00,12.98,13.01,12.98,12.98,152000.0,10.0626,10.0858,10.0626,10.0626,152000.0
2009-11-17 10:10:00,12.98,13.0,12.97,13.0,168600.0,10.0626,10.0781,10.0548,10.0781,168600.0
2009-11-17 10:15:00,12.99,13.01,12.98,13.0,184300.0,10.0703,10.0858,10.0626,10.0781,184300.0
2009-11-17 10:20:00,12.99,13.01,12.99,13.01,124700.0,10.0703,10.0858,10.0703,10.0858,124700.0
2009-11-17 10:25:00,13.01,13.01,12.95,12.96,295600.0,10.0858,10.0858,10.0393,10.0471,295600.0
2009-11-17 10:30:00,12.96,12.96,12.94,12.94,158400.0,10.0471,10.0471,10.0316,10.0316,158400.0
2009-11-17 10:35:00,12.94,12.95,12.92,12.94,96800.0,10.0316,10.0393,10.0161,10.0316,96800.0
2009-11-17 10:40:00,12.93,12.93,12.88,12.89,301000.0,10.0238,10.0238,9.9851,9.9928,301000.0
2009-11-17 10:45:00,12.89,12.92,12.89,12.92,163900.0,9.9928,10.0161,9.9928,10.0161,163900.0
2009-11-17 10:50:00,12.92,12.92,12.89,12.92,238200.0,10.0161,10.0161,9.9928,10.0161,238200.0
2009-11-17 10:55:00,12.92,12.95,12.91,12.95,258600.0,10.0161,10.0393,10.0083,10.0393,258600.0
2009-11-17 11:00:00,12.95,12.96,12.89,12.9,260100.0,10.0393,10.0471,9.9928,10.0006,260100.0
2009-11-17 11:05:00,12.89,12.93,12.89,12.93,144300.0,9.9928,10.0238,9.9928,10.0238,144300.0
2009-11-17 11:10:00,12.92,12.94,12.88,12.9,229600.0,10.0161,10.0316,9.9851,10.0006,229600.0
2009-11-17 11:15:00,12.9,12.91,12.87,12.89,252100.0,10.0006,10.0083,9.9773,9.9928,252100.0
2009-11-17 11:20:00,12.89,12.92,12.86,12.92,361900.0,9.9928,10.0161,9.9695,10.0161,361900.0
2009-11-17 11:25:00,12.92,12.93,12.9,12.91,259500.0,10.0161,10.0238,10.0006,10.0083,259500.0
2009-11-17 11:30:00,12.91,12.91,12.89,12.9,172300.0,10.0083,10.0083,9.9928,10.0006,172300.0
2009-11-17 11:35:00,12.89,12.92,12.87,12.87,210800.0,9.9928,10.0161,9.9773,9.9773,210800.0
2009-11-17 11:40:00,12.88,12.89,12.85,12.89,329300.0,9.9851,9.9928,9.9618,9.9928,329300.0
2009-11-17 11:45:00,12.89,12.89,12.87,12.88,91800.0,9.9928,9.9928,9.9773,9.9851,91800.0
2009-11-17 11:50:00,12.88,12.88,12.86,12.87,114500.0,9.9851,9.9851,9.9695,9.9773,114500.0
2009-11-17 11:55:00,12.87,12.87,12.85,12.85,192900.0,9.9773,9.9773,9.9618,9.9618,192900.0
2009-11-17 12:00:00,12.86,12.86,12.85,12.86,22600.0,9.9695,9.9695,9.9618,9.9695,22600.0
2009-11-17 12:05:00,12.86,12.89,12.85,12.89,188400.0,9.9695,9.9928,9.9618,9.9928,188400.0
2009-11-17 12:10:00,12.89,12.93,12.88,12.92,125700.0,9.9928,10.0238,9.9851,10.0161,125700.0
2009-11-17 12:15:00,12.91,12.92,12.91,12.91,32500.0,10.0083,10.0161,10.0083,10.0083,32500.0
2009-11-17 12:20:00,12.92,12.94,12.91,12.93,132900.0,10.0161,10.0316,10.0083,10.0238,132900.0
2009-11-17 12:25:00,12.92,12.93,12.9,12.91,82700.0,10.0161,10.0238,10.0006,10.0083,82700.0
2009-11-17 12:30:00,12.9,12.94,12.9,12.94,97200.0,10.0006,10.0316,10.0006,10.0316,97200.0
2009-11-17 12:35:00,12.94,12.94,12.92,12.92,127300.0,10.0316,10.0316,10.0161,10.0161,127300.0
2009-11-17 12:40:00,12.92,12.93,12.91,12.93,116000.0,10.0161,10.0238,10.0083,10.0238,116000.0
2009-11-17 12:45:00,12.93,12.96,12.92,12.96,180100.0,10.0238,10.0471,10.0161,10.0471,180100.0
2009-11-17 12:50:00,12.96,12.96,12.95,12.96,44800.0,10.0471,10.0471,10.0393,10.0471,44800.0
2009-11-17 12:55:00,12.96,12.98,12.96,12.97,114400.0,10.0471,10.0626,10.0471,10.0548,114400.0
2009-11-17 13:00:00,12.97,13.0,12.96,12.99,134100.0,10.0548,10.0781,10.0471,10.0703,134100.0
2009-11-17 13:05:00,12.99,13.0,12.97,13.0,209800.0,10.0703,10.0781,10.0548,10.0781,209800.0
2009-11-17 13:10:00,12.99,13.02,12.99,13.01,135200.0,10.0703,10.0936,10.0703,10.0858,135200.0
2009-11-17 13:15:00,13.02,13.05,13.02,13.05,111500.0,10.0936,10.1168,10.0936,10.1168,111500.0
2009-11-17 13:20:00,13.04,13.05,13.02,13.05,219400.0,10.1091,10.1168,10.0936,10.1168,219400.0
2009-11-17 13:25:00,13.05,13.05,13.0,13.01,76000.0,10.1168,10.1168,10.0781,10.0858,76000.0
2009-11-17 13:30:00,13.0,13.01,13.0,13.01,29900.0,10.0781,10.0858,10.0781,10.0858,29900.0
2009-11-17 13:35:00,13.01,13.03,13.0,13.03,73100.0,10.0858,10.1013,10.0781,10.1013,73100.0
2009-11-17 13:40:00,13.02,13.06,13.02,13.05,83700.0,10.0936,10.1246,10.0936,10.1168,83700.0
2009-11-17 13:45:00,13.06,13.06,13.04,13.04,123800.0,10.1246,10.1246,10.1091,10.1091,123800.0
2009-11-17 13:50:00,13.05,13.06,13.03,13.03,129600.0,10.1168,10.1246,10.1013,10.1013,129600.0
2009-11-17 13:55:00,13.03,13.04,13.01,13.02,104500.0,10.1013,10.1091,10.0858,10.0936,104500.0
2009-11-17 14:00:00,13.03,13.03,13.01,13.02,150900.0,10.1013,10.1013,10.0858,10.0936,150900.0
2009-11-17 14:05:00,13.02,13.05,13.01,13.01,151000.0,10.0936,10.1168,10.0858,10.0858,151000.0
2009-11-17 14:10:00,13.01,13.03,13.0,13.02,113600.0,10.0858,10.1013,10.0781,10.0936,113600.0
2009-11-17 14:15:00,13.02,13.06,13.02,13.05,78600.0,10.0936,10.1246,10.0936,10.1168,78600.0
2009-11-17 14:20:00,13.04,13.06,13.03,13.04,65600.0,10.1091,10.1246,10.1013,10.1091,65600.0
2009-11-17 14:25:00,13.04,13.04,13.01,13.03,95800.0,10.1091,10.1091,10.0858,10.1013,95800.0
2009-11-17 14:30:00,13.02,13.03,13.02,13.02,37600.0,10.0936,10.1013,10.0936,10.0936,37600.0
2009-11-17 14:35:00,13.03,13.03,13.01,13.01,44500.0,10.1013,10.1013,10.0858,10.0858,44500.0
2009-11-17 14:40:00,13.02,13.04,13.01,13.03,122800.0,10.0936,10.1091,10.0858,10.1013,122800.0
2009-11-17 14:45:00,13.03,13.03,13.0,13.01,106200.0,10.1013,10.1013,10.0781,10.0858,106200.0
2009-11-17 14:50:00,13.01,13.01,12.99,13.0,304700.0,10.0858,10.0858,10.0703,10.0781,304700.0
2009-11-17 14:55:00,12.99,13.02,12.98,13.01,196100.0,10.0703,10.0936,10.0626,10.0858,196100.0
2009-11-17 15:00:00,13.01,13.02,12.99,13.0,209900.0,10.0858,10.0936,10.0703,10.0781,209900.0
2009-11-17 15:05:00,13.0,13.01,12.99,12.99,242000.0,10.0781,10.0858,10.0703,10.0703,242000.0
2009-11-17 15:10:00,12.99,13.0,12.98,12.99,196000.0,10.0703,10.0781,10.0626,10.0703,196000.0
2009-11-17 15:15:00,12.99,13.0,12.98,12.99,138700.0,10.0703,10.0781,10.0626,10.0703,138700.0
2009-11-17 15:20:00,12.99,12.99,12.98,12.99,133200.0,10.0703,10.0703,10.0626,10.0703,133200.0
2009-11-17 15:25:00,12.98,13.0,12.98,12.98,202900.0,10.0626,10.0781,10.0626,10.0626,202900.0
2009-11-17 15:30:00,12.99,12.99,12.97,12.98,243300.0,10.0703,10.0703,10.0548,10.0626,243300.0
2009-11-17 15:35:00,12.98,12.98,12.96,12.97,145300.0,10.0626,10.0626,10.0471,10.0548,145300.0
2009-11-17 15:40:00,12.97,13.01,12.97,12.99,343300.0,10.0548,10.0858,10.0548,10.0703,343300.0
2009-11-17 15:45:00,12.98,12.99,12.96,12.97,398200.0,10.0626,10.0703,10.0471,10.0548,398200.0
2009-11-17 15:50:00,12.97,12.97,12.94,12.95,859900.0,10.0548,10.0548,10.0316,10.0393,859900.0
2009-11-17 15:55:00,12.95,12.96,12.94,12.94,1023700.0,10.0393,10.0471,10.0316,10.0316,1023700.0
2009-11-18 09:30:00,12.95,12.96,12.89,12.9,780800.0,10.0393,10.0471,9.9928,10.0006,780800.0
2009-11-18 09:35:00,12.89,12.94,12.89,12.92,326500.0,9.9928,10.0316,9.9928,10.0161,326500.0
2009-11-18 09:40:00,12.92,12.98,12.9,12.98,350100.0,10.0161,10.0626,10.0006,10.0626,350100.0
2009-11-18 09:45:00,12.97,12.98,12.93,12.93,542100.0,10.0548,10.0626,10.0238,10.0238,542100.0
2009-11-18 09:50:00,12.93,12.95,12.91,12.95,589300.0,10.0238,10.0393,10.0083,10.0393,589300.0
2009-11-18 09:55:00,12.94,12.95,12.89,12.9,485300.0,10.0316,10.0393,9.9928,10.0006,485300.0
2009-11-18 10:00:00,12.9,12.92,12.88,12.88,570400.0,10.0006,10.0161,9.9851,9.9851,570400.0
2009-11-18 10:05:00,12.87,12.9,12.86,12.89,182000.0,9.9773,10.0006,9.9695,9.9928,182000.0
2009-11-18 10:10:00,12.89,12.89,12.84,12.87,200100.0,9.9928,9.9928,9.954,9.9773,200100.0
2009-11-18 10:15:00,12.87,12.88,12.84,12.84,208000.0,9.9773,9.9851,9.954,9.954,208000.0
2009-11-18 10:20:00,12.85,12.88,12.84,12.88,95500.0,9.9618,9.9851,9.954,9.9851,95500.0
2009-11-18 10:25:00,12.88,12.92,12.88,12.9,250800.0,9.9851,10.0161,9.9851,10.0006,250800.0
2009-11-18 10:30:00,12.9,12.92,12.89,12.9,651700.0,10.0006,10.0161,9.9928,10.0006,651700.0
2009-11-18 10:35:00,12.9,12.92,12.9,12.91,213900.0,10.0006,10.0161,10.0006,10.0083,213900.0
2009-11-18 10:40:00,12.91,12.96,12.91,12.92,211900.0,10.0083,10.0471,10.0083,10.0161,211900.0
2009-11-18 10:45:00,12.91,12.92,12.9,12.9,152300.0,10.0083,10.0161,10.0006,10.0006,152300.0
2009-11-18 10:50:00,12.91,12.91,12.9,12.91,157700.0,10.0083,10.0083,10.0006,10.0083,157700.0
2009-11-18 10:55:00,12.91,12.91,12.9,12.91,44400.0,10.0083,10.0083,10.0006,10.0083,44400.0
2009-11-18 11:00:00,12.91,12.94,12.9,12.94,293400.0,10.0083,10.0316,10.0006,10.0316,293400.0
2009-11-18 11:05:00,12.93,12.94,12.88,12.89,442300.0,10.0238,10.0316,9.9851,9.9928,442300.0
2009-11-18 11:10:00,12.88,12.89,12.87,12.87,108900.0,9.9851,9.9928,9.9773,9.9773,108900.0
2009-11-18 11:15:00,12.87,12.88,12.86,12.87,202700.0,9.9773,9.9851,9.9695,9.9773,202700.0
2009-11-18 11:20:00,12.87,12.88,12.86,12.88,121400.0,9.9773,9.9851,9.9695,9.9851,121400.0
2009-11-18 11:25:00,12.88,12.89,12.87,12.87,166000.0,9.9851,9.9928,9.9773,9.9773,166000.0
2009-11-18 11:30:00,12.88,12.88,12.82,12.82,479300.0,9.9851,9.9851,9.9385,9.9385,479300.0
2009-11-18 11:35:00,12.83,12.84,12.82,12.83,94600.0,9.9463,9.954,9.9385,9.9463,94600.0
2009-11-18 11:40:00,12.83,12.84,12.83,12.83,97400.0,9.9463,9.954,9.9463,9.9463,97400.0
2009-11-18 11:45:00,12.84,12.86,12.83,12.84,139000.0,9.954,9.9695,9.9463,9.954,139000.0
2009-11-18 11:50:00,12.85,12.85,12.84,12.84,88600.0,9.9618,9.9618,9.954,9.954,88600.0
2009-11-18 11:55:00,12.85,12.88,12.84,12.87,189300.0,9.9618,9.9851,9.954,9.9773,189300.0
2009-11-18 12:00:00,12.87,12.89,12.87,12.88,85700.0,9.9773,9.9928,9.9773,9.9851,85700.0
2009-11-18 12:05:00,12.89,12.9,12.88,12.9,50700.0,9.9928,10.0006,9.9851,10.0006,50700.0
2009-11-18 12:10:00,12.89,12.9,12.89,12.89,14400.0,9.9928,10.0006,9.9928,9.9928,14400.0
2009-11-18 12:15:00,12.9,12.9,12.89,12.9,26600.0,10.0006,10.0006,9.9928,10.0006,26600.0
2009-11-18 12:20:00,12.89,12.9,12.89,12.9,44400.0,9.9928,10.0006,9.9928,10.0006,44400.0
2009-11-18 12:25:00,12.9,12.91,12.89,12.91,41100.0,10.0006,10.0083,9.9928,10.0083,41100.0
2009-11-18 12:30:00,12.91,12.91,12.9,12.91,24500.0,10.0083,10.0083,10.0006,10.0083,24500.0
2009-11-18 12:35:00,12.91,12.93,12.9,12.93,107900.0,10.0083,10.0238,10.0006,10.0238,107900.0
2009-11-18 12:40:00,12.93,12.93,12.9,12.9,126300.0,10.0238,10.0238,10.0006,10.0006,126300.0
2009-11-18 12:45:00,12.9,12.92,12.9,12.91,76400.0,10.0006,10.0161,10.0006,10.0083,76400.0
2009-11-18 12:50:00,12.91,12.92,12.9,12.9,46800.0,10.0083,10.0161,10.0006,10.0006,46800.0
2009-11-18 12:55:00,12.9,12.91,12.86,12.86,163800.0,10.0006,10.0083,9.9695,9.9695,163800.0
2009-11-18 13:00:00,12.87,12.87,12.85,12.85,190000.0,9.9773,9.9773,9.9618,9.9618,190000.0
2009-11-18 13:05:00,12.85,12.86,12.84,12.85,183500.0,9.9618,9.9695,9.954,9.9618,183500.0
2009-11-18 13:10:00,12.84,12.85,12.84,12.85,27700.0,9.954,9.9618,9.954,9.9618,27700.0
2009-11-18 13:15:00,12.85,12.85,12.81,12.82,134700.0,9.9618,9.9618,9.9308,9.9385,134700.0
2009-11-18 13:20:00,12.82,12.82,12.8,12.82,233200.0,9.9385,9.9385,9.923,9.9385,233200.0
2009-11-18 13:25:00,12.81,12.83,12.8,12.83,106400.0,9.9308,9.9463,9.923,9.9463,106400.0
2009-11-18 13:30:00,12.83,12.86,12.82,12.85,86800.0,9.9463,9.9695,9.9385,9.9618,86800.0
2009-11-18 13:35:00,12.86,12.86,12.85,12.86,32300.0,9.9695,9.9695,9.9618,9.9695,32300.0
2009-11-18 13:40:00,12.86,12.86,12.84,12.85,103100.0,9.9695,9.9695,9.954,9.9618,103100.0
2009-11-18 13:45:00,12.85,12.85,12.83,12.84,60400.0,9.9618,9.9618,9.9463,9.954,60400.0
2009-11-18 13:50:00,12.84,12.84,12.83,12.84,13600.0,9.954,9.954,9.9463,9.954,13600.0
2009-11-18 13:55:00,12.84,12.84,12.83,12.83,55400.0,9.954,9.954,9.9463,9.9463,55400.0
2009-11-18 14:00:00,12.83,12.85,12.83,12.85,128400.0,9.9463,9.9618,9.9463,9.9618,128400.0
2009-11-18 14:05:00,12.85,12.87,12.84,12.87,132400.0,9.9618,9.9773,9.954,9.9773,132400.0
2009-11-18 14:10:00,12.87,12.87,12.86,12.86,22800.0,9.9773,9.9773,9.9695,9.9695,22800.0
2009-11-18 14:15:00,12.87,12.89,12.86,12.88,219100.0,9.9773,9.9928,9.9695,9.9851,219100.0
2009-11-18 14:20:00,12.88,12.89,12.87,12.88,162000.0,9.9851,9.9928,9.9773,9.9851,162000.0
2009-11-18 14:25:00,12.88,12.89,12.86,12.87,251400.0,9.9851,9.9928,9.9695,9.9773,251400.0
2009-11-18 14:30:00,12.86,12.87,12.84,12.85,361100.0,9.9695,9.9773,9.954,9.9618,361100.0
2009-11-18 14:35:00,12.85,12.86,12.85,12.86,23700.0,9.9618,9.9695,9.9618,9.9695,23700.0
2009-11-18 14:40:00,12.86,12.87,12.85,12.86,77000.0,9.9695,9.9773,9.9618,9.9695,77000.0
2009-11-18 14:45:00,12.86,12.87,12.86,12.86,81000.0,9.9695,9.9773,9.9695,9.9695,81000.0
2009-11-18 14:50:00,12.87,12.87,12.83,12.84,256200.0,9.9773,9.9773,9.9463,9.954,256200.0
2009-11-18 14:55:00,12.83,12.85,12.82,12.84,222100.0,9.9463,9.9618,9.9385,9.954,222100.0
2009-11-18 15:00:00,12.84,12.86,12.84,12.86,86400.0,9.954,9.9695,9.954,9.9695,86400.0
2009-11-18 15:05:00,12.86,12.88,12.85,12.88,67000.0,9.9695,9.9851,9.9618,9.9851,67000.0
2009-11-18 15:10:00,12.88,12.88,12.87,12.87,47200.0,9.9851,9.9851,9.9773,9.9773,47200.0
2009-11-18 15:15:00,12.87,12.89,12.86,12.88,350500.0,9.9773,9.9928,9.9695,9.9851,350500.0
2009-11-18 15:20:00,12.89,12.89,12.87,12.89,74100.0,9.9928,9.9928,9.9773,9.9928,74100.0
2009-11-18 15:25:00,12.88,12.89,12.86,12.86,133400.0,9.9851,9.9928,9.9695,9.9695,133400.0
2009-11-18 15:30:00,12.86,12.87,12.84,12.85,163600.0,9.9695,9.9773,9.954,9.9618,163600.0
2009-11-18 15:35:00,12.85,12.87,12.85,12.86,95600.0,9.9618,9.9773,9.9618,9.9695,95600.0
2009-11-18 15:40:00,12.86,12.87,12.84,12.85,257100.0,9.9695,9.9773,9.954,9.9618,257100.0
2009-11-18 15:45:00,12.84,12.86,12.84,12.86,158600.0,9.954,9.9695,9.954,9.9695,158600.0
2009-11-18 15:50:00,12.86,12.88,12.85,12.85,353700.0,9.9695,9.9851,9.9618,9.9618,353700.0
2009-11-18 15:55:00,12.86,12.86,12.85,12.86,446000.0,9.9695,9.9695,9.9618,9.9695,446000.0
2009-11-19 09:30:00,12.67,12.69,12.62,12.67,527800.0,9.8223,9.8378,9.7835,9.8223,527800.0
2009-11-19 09:35:00,12.66,12.67,12.54,12.54,547500.0,9.8145,9.8223,9.7215,9.7215,547500.0
2009-11-19 09:40:00,12.54,12.55,12.48,12.5,438500.0,9.7215,9.7292,9.675,9.6905,438500.0
2009-11-19 09:45:00,12.49,12.49,12.43,12.48,542500.0,9.6827,9.6827,9.6362,9.675,542500.0
2009-11-19 09:50:00,12.49,12.5,12.42,12.45,434100.0,9.6827,9.6905,9.6284,9.6517,434100.0
2009-11-19 09:55:00,12.45,12.49,12.45,12.48,269300.0,9.6517,9.6827,9.6517,9.675,269300.0
2009-11-19 10:00:00,12.48,12.49,12.46,12.49,236200.0,9.675,9.6827,9.6595,9.6827,236200.0
2009-11-19 10:05:00,12.49,12.52,12.48,12.51,176000.0,9.6827,9.706,9.675,9.6982,176000.0
2009-11-19 10:10:00,12.51,12.52,12.47,12.47,204000.0,9.6982,9.706,9.6672,9.6672,204000.0
2009-11-19 10:15:00,12.47,12.48,12.41,12.42,349500.0,9.6672,9.675,9.6207,9.6284,349500.0
2009-11-19 10:20:00,12.42,12.43,12.41,12.42,198900.0,9.6284,9.6362,9.6207,9.6284,198900.0
2009-11-19 10:25:00,12.43,12.43,12.4,12.4,258100.0,9.6362,9.6362,9.6129,9.6129,258100.0
2009-11-19 10:30:00,12.4,12.42,12.39,12.4,270700.0,9.6129,9.6284,9.6052,9.6129,270700.0
2009-11-19 10:35:00,12.4,12.44,12.4,12.42,245700.0,9.6129,9.6439,9.6129,9.6284,245700.0
2009-11-19 10:40:00,12.41,12.45,12.4,12.42,489600.0,9.6207,9.6517,9.6129,9.6284,489600.0
2009-11-19 10:45:00,12.41,12.42,12.38,12.38,187900.0,9.6207,9.6284,9.5974,9.5974,187900.0
2009-11-19 10:50:00,12.38,12.43,12.38,12.42,252400.0,9.5974,9.6362,9.5974,9.6284,252400.0
2009-11-19 10:55:00,12.43,12.43,12.37,12.38,238900.0,9.6362,9.6362,9.5897,9.5974,238900.0
2009-11-19 11:00:00,12.37,12.4,12.37,12.39,105300.0,9.5897,9.6129,9.5897,9.6052,105300.0
2009-11-19 11:05:00,12.39,12.41,12.37,12.4,241800.0,9.6052,9.6207,9.5897,9.6129,241800.0
2009-11-19 11:10:00,12.4,12.41,12.39,12.4,148100.0,9.6129,9.6207,9.6052,9.6129,148100.0
2009-11-19 11:15:00,12.4,12.44,12.4,12.42,297300.0,9.6129,9.6439,9.6129,9.6284,297300.0
2009-11-19 11:20:00,12.43,12.43,12.39,12.39,156200.0,9.6362,9.6362,9.6052,9.6052,156200.0
2009-11-19 11:25:00,12.39,12.4,12.39,12.39,65200.0,9.6052,9.6129,9.6052,9.6052,65200.0
2009-11-19 11:30:00,12.39,12.4,12.39,12.39,76900.0,9.6052,9.6129,9.6052,9.6052,76900.0
2009-11-19 11:35:00,12.4,12.45,12.39,12.44,354100.0,9.6129,9.6517,9.6052,9.6439,354100.0
2009-11-19 11:40:00,12.45,12.45,12.44,12.44,51500.0,9.6517,9.6517,9.6439,9.6439,51500.0
2009-11-19 11:45:00,12.44,12.45,12.43,12.43,118900.0,9.6439,9.6517,9.6362,9.6362,118900.0
2009-11-19 11:50:00,12.43,12.45,12.43,12.44,93000.0,9.6362,9.6517,9.6362,9.6439,93000.0
2009-11-19 11:55:00,12.44,12.47,12.44,12.46,206500.0,9.6439,9.6672,9.6439,9.6595,206500.0
2009-11-19 12:00:00,12.47,12.5,12.43,12.43,424000.0,9.6672,9.6905,9.6362,9.6362,424000.0
2009-11-19 12:05:00,12.43,12.46,12.43,12.45,131700.0,9.6362,9.6595,9.6362,9.6517,131700.0
2009-11-19 12:10:00,12.45,12.46,12.44,12.44,74500.0,9.6517,9.6595,9.6439,9.6439,74500.0
2009-11-19 12:15:00,12.44,12.47,12.44,12.47,137100.0,9.6439,9.6672,9.6439,9.6672,137100.0
2009-11-19 12:20:00,12.46,12.49,12.46,12.47,98900.0,9.6595,9.6827,9.6595,9.6672,98900.0
2009-11-19 12:25:00,12.48,12.49,12.47,12.49,56300.0,9.675,9.6827,9.6672,9.6827,56300.0
2009-11-19 12:30:00,12.49,12.49,12.46,12.47,184400.0,9.6827,9.6827,9.6595,9.6672,184400.0
2009-11-19 12:35:00,12.48,12.48,12.46,12.47,49700.0,9.675,9.675,9.6595,9.6672,49700.0
2009-11-19 12:40:00,12.46,12.47,12.44,12.44,118300.0,9.6595,9.6672,9.6439,9.6439,118300.0
2009-11-19 12:45:00,12.45,12.46,12.44,12.44,184100.0,9.6517,9.6595,9.6439,9.6439,184100.0
2009-11-19 12:50:00,12.44,12.45,12.41,12.43,312200.0,9.6439,9.6517,9.6207,9.6362,312200.0
2009-11-19 12:55:00,12.44,12.44,12.43,12.43,11200.0,9.6439,9.6439,9.6362,9.6362,11200.0
2009-11-19 13:00:00,12.43,12.46,12.43,12.45,167800.0,9.6362,9.6595,9.6362,9.6517,167800.0
2009-11-19 13:05:00,12.44,12.46,12.44,12.45,72400.0,9.6439,9.6595,9.6439,9.6517,72400.0
2009-11-19 13:10:00,12.45,12.45,12.43,12.44,295400.0,9.6517,9.6517,9.6362,9.6439,295400.0
2009-11-19 13:15:00,12.44,12.45,12.44,12.44,117700.0,9.6439,9.6517,9.6439,9.6439,117700.0
2009-11-19 13:20:00,12.44,12.48,12.44,12.48,133800.0,9.6439,9.675,9.6439,9.675,133800.0
2009-11-19 13:25:00,12.48,12.49,12.47,12.49,75300.0,9.675,9.6827,9.6672,9.6827,75300.0
2009-11-19 13:30:00,12.49,12.5,12.47,12.48,164100.0,9.6827,9.6905,9.6672,9.675,164100.0
2009-11-19 13:35:00,12.49,12.51,12.49,12.5,151900.0,9.6827,9.6982,9.6827,9.6905,151900.0
2009-11-19 13:40:00,12.5,12.5,12.48,12.48,59600.0,9.6905,9.6905,9.675,9.675,59600.0
2009-11-19 13:45:00,12.48,12.51,12.48,12.5,114000.0,9.675,9.6982,9.675,9.6905,114000.0
2009-11-19 13:50:00,12.51,12.52,12.51,12.51,83600.0,9.6982,9.706,9.6982,9.6982,83600.0
2009-11-19 13:55:00,12.52,12.52,12.5,12.5,116300.0,9.706,9.706,9.6905,9.6905,116300.0
2009-11-19 14:00:00,12.51,12.51,12.49,12.5,86200.0,9.6982,9.6982,9.6827,9.6905,86200.0
2009-11-19 14:05:00,12.5,12.5,12.47,12.47,102600.0,9.6905,9.6905,9.6672,9.6672,102600.0
2009-11-19 14:10:00,12.47,12.49,12.46,12.49,144700.0,9.6672,9.6827,9.6595,9.6827,144700.0
2009-11-19 14:15:00,12.48,12.5,12.47,12.49,142100.0,9.675,9.6905,9.6672,9.6827,142100.0
2009-11-19 14:20:00,12.49,12.51,12.47,12.48,196700.0,9.6827,9.6982,9.6672,9.675,196700.0
2009-11-19 14:25:00,12.48,12.48,12.47,12.47,76700.0,9.675,9.675,9.6672,9.6672,76700.0
2009-11-19 14:30:00,12.47,12.49,12.46,12.48,204500.0,9.6672,9.6827,9.6595,9.675,204500.0
2009-11-19 14:35:00,12.49,12.5,12.48,12.49,107800.0,9.6827,9.6905,9.675,9.6827,107800.0
2009-11-19 14:40:00,12.49,12.51,12.49,12.49,135100.0,9.6827,9.6982,9.6827,9.6827,135100.0
2009-11-19 14:45:00,12.5,12.51,12.49,12.5,209800.0,9.6905,9.6982,9.6827,9.6905,209800.0
2009-11-19 14:50:00,12.49,12.53,12.49,12.51,161500.0,9.6827,9.7137,9.6827,9.6982,161500.0
2009-11-19 14:55:00,12.51,12.52,12.49,12.49,128200.0,9.6982,9.706,9.6827,9.6827,128200.0
2009-11-19 15:00:00,12.49,12.5,12.48,12.48,220200.0,9.6827,9.6905,9.675,9.675,220200.0
2009-11-19 15:05:00,12.49,12.49,12.46,12.48,232300.0,9.6827,9.6827,9.6595,9.675,232300.0
2009-11-19 15:10:00,12.48,12.48,12.47,12.48,39500.0,9.675,9.675,9.6672,9.675,39500.0
2009-11-19 15:15:00,12.47,12.48,12.46,12.48,184400.0,9.6672,9.675,9.6595,9.675,184400.0
2009-11-19 15:20:00,12.48,12.5,12.47,12.5,167800.0,9.675,9.6905,9.6672,9.6905,167800.0
2009-11-19 15:25:00,12.5,12.5,12.48,12.48,112500.0,9.6905,9.6905,9.675,9.675,112500.0
2009-11-19 15:30:00,12.49,12.49,12.46,12.48,177700.0,9.6827,9.6827,9.6595,9.675,177700.0
2009-11-19 15:35:00,12.47,12.5,12.46,12.49,366200.0,9.6672,9.6905,9.6595,9.6827,366200.0
2009-11-19 15:40:00,12.49,12.53,12.47,12.53,381300.0,9.6827,9.7137,9.6672,9.7137,381300.0
2009-11-19 15:45:00,12.52,12.53,12.51,12.53,297300.0,9.706,9.7137,9.6982,9.7137,297300.0
2009-11-19 15:50:00,12.52,12.53,12.49,12.49,521800.0,9.706,9.7137,9.6827,9.6827,521800.0
2009-11-19 15:55:00,12.49,12.5,12.48,12.48,1142100.0,9.6827,9.6905,9.675,9.675,1142100.0
2009-11-20 09:30:00,12.38,12.38,12.3,12.36,1642500.0,9.5974,9.5974,9.5354,9.5819,1642500.0
2009-11-20 09:35:00,12.35,12.36,12.28,12.35,229100.0,9.5742,9.5819,9.5199,9.5742,229100.0
2009-11-20 09:40:00,12.36,12.42,12.35,12.38,301100.0,9.5819,9.6284,9.5742,9.5974,301100.0
2009-11-20 09:45:00,12.38,12.38,12.32,12.33,187300.0,9.5974,9.5974,9.5509,9.5587,187300.0
2009-11-20 09:50:00,12.33,12.41,12.32,12.39,406800.0,9.5587,9.6207,9.5509,9.6052,406800.0
2009-11-20 09:55:00,12.4,12.41,12.38,12.39,96100.0,9.6129,9.6207,9.5974,9.6052,96100.0
2009-11-20 10:00:00,12.38,12.39,12.35,12.35,95800.0,9.5974,9.6052,9.5742,9.5742,95800.0
2009-11-20 10:05:00,12.35,12.36,12.32,12.33,165200.0,9.5742,9.5819,9.5509,9.5587,165200.0
2009-11-20 10:10:00,12.33,12.4,12.32,12.4,94900.0,9.5587,9.6129,9.5509,9.6129,94900.0
2009-11-20 10:15:00,12.39,12.41,12.38,12.39,102400.0,9.6052,9.6207,9.5974,9.6052,102400.0
2009-11-20 10:20:00,12.39,12.42,12.37,12.37,144800.0,9.6052,9.6284,9.5897,9.5897,144800.0
2009-11-20 10:25:00,12.37,12.38,12.36,12.38,129800.0,9.5897,9.5974,9.5819,9.5974,129800.0
2009-11-20 10:30:00,12.38,12.38,12.35,12.35,78000.0,9.5974,9.5974,9.5742,9.5742,78000.0
2009-11-20 10:35:00,12.35,12.36,12.34,12.35,189400.0,9.5742,9.5819,9.5664,9.5742,189400.0
2009-11-20 10:40:00,12.35,12.35,12.34,12.34,42300.0,9.5742,9.5742,9.5664,9.5664,42300.0
2009-11-20 10:45:00,12.34,12.35,12.34,12.34,66900.0,9.5664,9.5742,9.5664,9.5664,66900.0
2009-11-20 10:50:00,12.34,12.37,12.34,12.34,243900.0,9.5664,9.5897,9.5664,9.5664,243900.0
2009-11-20 10:55:00,12.35,12.35,12.34,12.34,31200.0,9.5742,9.5742,9.5664,9.5664,31200.0
2009-11-20 11:00:00,12.34,12.36,12.34,12.35,147200.0,9.5664,9.5819,9.5664,9.5742,147200.0
2009-11-20 11:05:00,12.35,12.36,12.33,12.34,170200.0,9.5742,9.5819,9.5587,9.5664,170200.0
2009-11-20 11:10:00,12.34,12.35,12.32,12.33,164700.0,9.5664,9.5742,9.5509,9.5587,164700.0
2009-11-20 11:15:00,12.33,12.34,12.3,12.34,197700.0,9.5587,9.5664,9.5354,9.5664,197700.0
2009-11-20 11:20:00,12.34,12.34,12.32,12.32,78300.0,9.5664,9.5664,9.5509,9.5509,78300.0
2009-11-20 11:25:00,12.32,12.32,12.3,12.31,30800.0,9.5509,9.5509,9.5354,9.5432,30800.0
2009-11-20 11:30:00,12.3,12.31,12.3,12.3,123400.0,9.5354,9.5432,9.5354,9.5354,123400.0
2009-11-20 11:35:00,12.29,12.3,12.2,12.27,3509400.0,9.5277,9.5354,9.4579,9.5122,3509400.0
2009-11-20 11:40:00,12.27,12.27,12.2,12.23,1432500.0,9.5122,9.5122,9.4579,9.4812,1432500.0
2009-11-20 11:45:00,12.24,12.27,12.23,12.27,158700.0,9.4889,9.5122,9.4812,9.5122,158700.0
2009-11-20 11:50:00,12.26,12.27,12.22,12.23,436300.0,9.5044,9.5122,9.4734,9.4812,436300.0
2009-11-20 11:55:00,12.23,12.25,12.22,12.23,312000.0,9.4812,9.4967,9.4734,9.4812,312000.0
2009-11-20 12:00:00,12.23,12.24,12.23,12.24,25600.0,9.4812,9.4889,9.4812,9.4889,25600.0
2009-11-20 12:05:00,12.24,12.25,12.23,12.25,203800.0,9.4889,9.4967,9.4812,9.4967,203800.0
2009-11-20 12:10:00,12.24,12.29,12.24,12.29,214700.0,9.4889,9.5277,9.4889,9.5277,214700.0
2009-11-20 12:15:00,12.28,12.3,12.28,12.3,140000.0,9.5199,9.5354,9.5199,9.5354,140000.0
2009-11-20 12:20:00,12.3,12.3,12.27,12.28,92800.0,9.5354,9.5354,9.5122,9.5199,92800.0
2009-11-20 12:25:00,12.28,12.28,12.26,12.27,81600.0,9.5199,9.5199,9.5044,9.5122,81600.0
2009-11-20 12:30:00,12.27,12.3,12.26,12.29,122500.0,9.5122,9.5354,9.5044,9.5277,122500.0
2009-11-20 12:35:00,12.29,12.3,12.28,12.3,133900.0,9.5277,9.5354,9.5199,9.5354,133900.0
2009-11-20 12:40:00,12.29,12.3,12.28,12.29,122700.0,9.5277,9.5354,9.5199,9.5277,122700.0
2009-11-20 12:45:00,12.28,12.29,12.27,12.28,44600.0,9.5199,9.5277,9.5122,9.5199,44600.0
2009-11-20 12:50:00,12.28,12.28,12.26,12.27,286000.0,9.5199,9.5199,9.5044,9.5122,286000.0
2009-11-20 12:55:00,12.27,12.27,12.25,12.27,163300.0,9.5122,9.5122,9.4967,9.5122,163300.0
2009-11-20 13:00:00,12.26,12.27,12.25,12.26,303000.0,9.5044,9.5122,9.4967,9.5044,303000.0
2009-11-20 13:05:00,12.25,12.3,12.25,12.29,372700.0,9.4967,9.5354,9.4967,9.5277,372700.0
2009-11-20 13:10:00,12.29,12.3,12.27,12.28,103700.0,9.5277,9.5354,9.5122,9.5199,103700.0
2009-11-20 13:15:00,12.27,12.28,12.26,12.27,54400.0,9.5122,9.5199,9.5044,9.5122,54400.0
2009-11-20 13:20:00,12.27,12.27,12.24,12.24,115100.0,9.5122,9.5122,9.4889,9.4889,115100.0
2009-11-20 13:25:00,12.24,12.24,12.23,12.24,239000.0,9.4889,9.4889,9.4812,9.4889,239000.0
2009-11-20 13:30:00,12.23,12.24,12.22,12.23,201700.0,9.4812,9.4889,9.4734,9.4812,201700.0
2009-11-20 13:35:00,12.23,12.23,12.21,12.23,229500.0,9.4812,9.4812,9.4656,9.4812,229500.0
2009-11-20 13:40:00,12.22,12.26,12.22,12.26,264100.0,9.4734,9.5044,9.4734,9.5044,264100.0
2009-11-20 13:45:00,12.27,12.32,12.26,12.3,349300.0,9.5122,9.5509,9.5044,9.5354,349300.0
2009-11-20 13:50:00,12.31,12.31,12.3,12.31,55600.0,9.5432,9.5432,9.5354,9.5432,55600.0
2009-11-20 13:55:00,12.3,12.35,12.3,12.33,448400.0,9.5354,9.5742,9.5354,9.5587,448400.0
2009-11-20 14:00:00,12.34,12.35,12.34,12.35,74900.0,9.5664,9.5742,9.5664,9.5742,74900.0
2009-11-20 14:05:00,12.35,12.35,12.32,12.34,234500.0,9.5742,9.5742,9.5509,9.5664,234500.0
2009-11-20 14:10:00,12.34,12.34,12.32,12.34,122900.0,9.5664,9.5664,9.5509,9.5664,122900.0
2009-11-20 14:15:00,12.34,12.34,12.33,12.34,30600.0,9.5664,9.5664,9.5587,9.5664,30600.0
2009-11-20 14:20:00,12.34,12.35,12.33,12.34,65400.0,9.5664,9.5742,9.5587,9.5664,65400.0
2009-11-20 14:25:00,12.35,12.35,12.34,12.34,58800.0,9.5742,9.5742,9.5664,9.5664,58800.0
2009-11-20 14:30:00,12.35,12.37,12.34,12.36,238100.0,9.5742,9.5897,9.5664,9.5819,238100.0
2009-11-20 14:35:00,12.37,12.37,12.36,12.36,25600.0,9.5897,9.5897,9.5819,9.5819,25600.0
2009-11-20 14:40:00,12.37,12.37,12.32,12.32,228500.0,9.5897,9.5897,9.5509,9.5509,228500.0
2009-11-20 14:45:00,12.32,12.32,12.29,12.3,364600.0,9.5509,9.5509,9.5277,9.5354,364600.0
2009-11-20 14:50:00,12.3,12.3,12.28,12.29,128600.0,9.5354,9.5354,9.5199,9.5277,128600.0
2009-11-20 14:55:00,12.29,12.29,12.28,12.29,37000.0,9.5277,9.5277,9.5199,9.5277,37000.0
2009-11-20 15:00:00,12.29,12.29,12.27,12.28,141500.0,9.5277,9.5277,9.5122,9.5199,141500.0
2009-11-20 15:05:00,12.27,12.28,12.24,12.25,540000.0,9.5122,9.5199,9.4889,9.4967,540000.0
2009-11-20 15:10:00,12.24,12.25,12.24,12.24,97500.0,9.4889,9.4967,9.4889,9.4889,97500.0
2009-11-20 15:15:00,12.24,12.26,12.24,12.26,127100.0,9.4889,9.5044,9.4889,9.5044,127100.0
2009-11-20 15:20:00,12.26,12.28,12.25,12.27,256400.0,9.5044,9.5199,9.4967,9.5122,256400.0
2009-11-20 15:25:00,12.28,12.29,12.27,12.29,182100.0,9.5199,9.5277,9.5122,9.5277,182100.0
2009-11-20 15:30:00,12.28,12.29,12.28,12.29,166600.0,9.5199,9.5277,9.5199,9.5277,166600.0
2009-11-20 15:35:00,12.28,12.29,12.28,12.29,297300.0,9.5199,9.5277,9.5199,9.5277,297300.0
2009-11-20 15:40:00,12.29,12.3,12.28,12.29,450100.0,9.5277,9.5354,9.5199,9.5277,450100.0
2009-11-20 15:45:00,12.29,12.3,12.26,12.26,573900.0,9.5277,9.5354,9.5044,9.5044,573900.0
2009-11-20 15:50:00,12.27,12.31,12.27,12.29,531800.0,9.5122,9.5432,9.5122,9.5277,531800.0
2009-11-20 15:55:00,12.29,12.3,12.26,12.28,932300.0,9.5277,9.5354,9.5044,9.5199,932300.0
2009-11-23 09:30:00,12.41,12.49,12.41,12.48,409100.0,9.6207,9.6827,9.6207,9.675,409100.0
2009-11-23 09:35:00,12.48,12.52,12.46,12.51,149800.0,9.675,9.706,9.6595,9.6982,149800.0
2009-11-23 09:40:00,12.5,12.55,12.5,12.53,240800.0,9.6905,9.7292,9.6905,9.7137,240800.0
2009-11-23 09:45:00,12.53,12.56,12.46,12.48,409300.0,9.7137,9.737,9.6595,9.675,409300.0
2009-11-23 09:50:00,12.47,12.52,12.47,12.49,275000.0,9.6672,9.706,9.6672,9.6827,275000.0
2009-11-23 09:55:00,12.49,12.5,12.45,12.5,514700.0,9.6827,9.6905,9.6517,9.6905,514700.0
2009-11-23 10:00:00,12.48,12.56,12.48,12.56,308600.0,9.675,9.737,9.675,9.737,308600.0
2009-11-23 10:05:00,12.56,12.57,12.55,12.56,303800.0,9.737,9.7447,9.7292,9.737,303800.0
2009-11-23 10:10:00,12.56,12.57,12.56,12.56,75700.0,9.737,9.7447,9.737,9.737,75700.0
2009-11-23 10:15:00,12.56,12.59,12.56,12.58,130200.0,9.737,9.7602,9.737,9.7525,130200.0
2009-11-23 10:20:00,12.58,12.59,12.57,12.58,222300.0,9.7525,9.7602,9.7447,9.7525,222300.0
2009-11-23 10:25:00,12.57,12.59,12.57,12.58,147700.0,9.7447,9.7602,9.7447,9.7525,147700.0
2009-11-23 10:30:00,12.58,12.59,12.57,12.58,180900.0,9.7525,9.7602,9.7447,9.7525,180900.0
2009-11-23 10:35:00,12.58,12.58,12.57,12.58,116400.0,9.7525,9.7525,9.7447,9.7525,116400.0
2009-11-23 10:40:00,12.57,12.58,12.57,12.57,77800.0,9.7447,9.7525,9.7447,9.7447,77800.0
2009-11-23 10:45:00,12.57,12.58,12.54,12.54,261500.0,9.7447,9.7525,9.7215,9.7215,261500.0
2009-11-23 10:50:00,12.54,12.55,12.48,12.48,263800.0,9.7215,9.7292,9.675,9.675,263800.0
2009-11-23 10:55:00,12.48,12.49,12.48,12.48,136000.0,9.675,9.6827,9.675,9.675,136000.0
2009-11-23 11:00:00,12.48,12.49,12.47,12.48,133700.0,9.675,9.6827,9.6672,9.675,133700.0
2009-11-23 11:05:00,12.48,12.49,12.48,12.48,44100.0,9.675,9.6827,9.675,9.675,44100.0
2009-11-23 11:10:00,12.48,12.5,12.48,12.5,68100.0,9.675,9.6905,9.675,9.6905,68100.0
2009-11-23 11:15:00,12.5,12.5,12.49,12.5,83900.0,9.6905,9.6905,9.6827,9.6905,83900.0
2009-11-23 11:20:00,12.49,12.5,12.47,12.47,185500.0,9.6827,9.6905,9.6672,9.6672,185500.0
2009-11-23 11:25:00,12.46,12.47,12.43,12.44,141500.0,9.6595,9.6672,9.6362,9.6439,141500.0
2009-11-23 11:30:00,12.43,12.44,12.43,12.44,76500.0,9.6362,9.6439,9.6362,9.6439,76500.0
2009-11-23 11:35:00,12.43,12.45,12.43,12.45,136400.0,9.6362,9.6517,9.6362,9.6517,136400.0
2009-11-23 11:40:00,12.44,12.45,12.44,12.44,84800.0,9.6439,9.6517,9.6439,9.6439,84800.0
2009-11-23 11:45:00,12.45,12.46,12.44,12.45,74800.0,9.6517,9.6595,9.6439,9.6517,74800.0
2009-11-23 11:50:00,12.45,12.47,12.43,12.43,136000.0,9.6517,9.6672,9.6362,9.6362,136000.0
2009-11-23 11:55:00,12.43,12.44,12.42,12.43,80700.0,9.6362,9.6439,9.6284,9.6362,80700.0
2009-11-23 12:00:00,12.42,12.43,12.42,12.42,38600.0,9.6284,9.6362,9.6284,9.6284,38600.0
2009-11-23 12:05:00,12.43,12.44,12.42,12.43,131700.0,9.6362,9.6439,9.6284,9.6362,131700.0
2009-11-23 12:10:00,12.43,12.43,12.42,12.42,41300.0,9.6362,9.6362,9.6284,9.6284,41300.0
2009-11-23 12:15:00,12.42,12.43,12.4,12.4,98700.0,9.6284,9.6362,9.6129,9.6129,98700.0
2009-11-23 12:20:00,12.41,12.41,12.4,12.41,79800.0,9.6207,9.6207,9.6129,9.6207,79800.0
2009-11-23 12:25:00,12.4,12.41,12.4,12.4,29900.0,9.6129,9.6207,9.6129,9.6129,29900.0
2009-11-23 12:30:00,12.4,12.4,12.38,12.39,98500.0,9.6129,9.6129,9.5974,9.6052,98500.0
2009-11-23 12:35:00,12.39,12.4,12.38,12.4,67700.0,9.6052,9.6129,9.5974,9.6129,67700.0
2009-11-23 12:40:00,12.39,12.41,12.39,12.41,42500.0,9.6052,9.6207,9.6052,9.6207,42500.0
2009-11-23 12:45:00,12.4,12.43,12.38,12.4,325200.0,9.6129,9.6362,9.5974,9.6129,325200.0
2009-11-23 12:50:00,12.39,12.4,12.37,12.37,235800.0,9.6052,9.6129,9.5897,9.5897,235800.0
2009-11-23 12:55:00,12.38,12.38,12.37,12.38,44100.0,9.5974,9.5974,9.5897,9.5974,44100.0
2009-11-23 13:00:00,12.38,12.39,12.37,12.39,40600.0,9.5974,9.6052,9.5897,9.6052,40600.0
2009-11-23 13:05:00,12.39,12.41,12.38,12.41,60800.0,9.6052,9.6207,9.5974,9.6207,60800.0
2009-11-23 13:10:00,12.41,12.42,12.4,12.41,81300.0,9.6207,9.6284,9.6129,9.6207,81300.0
2009-11-23 13:15:00,12.42,12.42,12.35,12.35,657900.0,9.6284,9.6284,9.5742,9.5742,657900.0
2009-11-23 13:20:00,12.36,12.39,12.34,12.39,201900.0,9.5819,9.6052,9.5664,9.6052,201900.0
2009-11-23 13:25:00,12.38,12.39,12.38,12.39,42900.0,9.5974,9.6052,9.5974,9.6052,42900.0
2009-11-23 13:30:00,12.39,12.39,12.38,12.38,48400.0,9.6052,9.6052,9.5974,9.5974,48400.0
2009-11-23 13:35:00,12.39,12.4,12.38,12.4,225100.0,9.6052,9.6129,9.5974,9.6129,225100.0
2009-11-23 13:40:00,12.4,12.4,12.38,12.39,69000.0,9.6129,9.6129,9.5974,9.6052,69000.0
2009-11-23 13:45:00,12.39,12.39,12.35,12.35,138700.0,9.6052,9.6052,9.5742,9.5742,138700.0
2009-11-23 13:50:00,12.35,12.36,12.34,12.34,63200.0,9.5742,9.5819,9.5664,9.5664,63200.0
2009-11-23 13:55:00,12.35,12.36,12.34,12.35,99900.0,9.5742,9.5819,9.5664,9.5742,99900.0
2009-11-23 14:00:00,12.36,12.36,12.34,12.34,79300.0,9.5819,9.5819,9.5664,9.5664,79300.0
2009-11-23 14:05:00,12.35,12.35,12.34,12.35,169700.0,9.5742,9.5742,9.5664,9.5742,169700.0
2009-11-23 14:10:00,12.35,12.35,12.34,12.35,114900.0,9.5742,9.5742,9.5664,9.5742,114900.0
2009-11-23 14:15:00,12.34,12.36,12.34,12.36,143300.0,9.5664,9.5819,9.5664,9.5819,143300.0
2009-11-23 14:20:00,12.36,12.37,12.35,12.37,104700.0,9.5819,9.5897,9.5742,9.5897,104700.0
2009-11-23 14:25:00,12.36,12.4,12.36,12.39,248100.0,9.5819,9.6129,9.5819,9.6052,248100.0
2009-11-23 14:30:00,12.39,12.41,12.38,12.39,222000.0,9.6052,9.6207,9.5974,9.6052,222000.0
2009-11-23 14:35:00,12.39,12.4,12.37,12.38,147700.0,9.6052,9.6129,9.5897,9.5974,147700.0
2009-11-23 14:40:00,12.38,12.38,12.37,12.38,25800.0,9.5974,9.5974,9.5897,9.5974,25800.0
2009-11-23 14:45:00,12.38,12.4,12.38,12.39,121500.0,9.5974,9.6129,9.5974,9.6052,121500.0
2009-11-23 14:50:00,12.4,12.41,12.39,12.4,120700.0,9.6129,9.6207,9.6052,9.6129,120700.0
2009-11-23 14:55:00,12.39,12.4,12.38,12.39,209700.0,9.6052,9.6129,9.5974,9.6052,209700.0
2009-11-23 15:00:00,12.39,12.43,12.39,12.41,172300.0,9.6052,9.6362,9.6052,9.6207,172300.0
2009-11-23 15:05:00,12.41,12.42,12.41,12.42,86100.0,9.6207,9.6284,9.6207,9.6284,86100.0
2009-11-23 15:10:00,12.41,12.43,12.41,12.42,65000.0,9.6207,9.6362,9.6207,9.6284,65000.0
2009-11-23 15:15:00,12.43,12.43,12.42,12.43,89000.0,9.6362,9.6362,9.6284,9.6362,89000.0
2009-11-23 15:20:00,12.43,12.43,12.41,12.41,247000.0,9.6362,9.6362,9.6207,9.6207,247000.0
2009-11-23 15:25:00,12.41,12.42,12.4,12.4,145500.0,9.6207,9.6284,9.6129,9.6129,145500.0
2009-11-23 15:30:00,12.4,12.41,12.38,12.38,274700.0,9.6129,9.6207,9.5974,9.5974,274700.0
2009-11-23 15:35:00,12.38,12.39,12.36,12.36,261500.0,9.5974,9.6052,9.5819,9.5819,261500.0
2009-11-23 15:40:00,12.36,12.37,12.35,12.35,162300.0,9.5819,9.5897,9.5742,9.5742,162300.0
2009-11-23 15:45:00,12.35,12.36,12.33,12.36,318200.0,9.5742,9.5819,9.5587,9.5819,318200.0
2009-11-23 15:50:00,12.36,12.38,12.35,12.38,396400.0,9.5819,9.5974,9.5742,9.5974,396400.0
2009-11-23 15:55:00,12.38,12.39,12.37,12.39,580600.0,9.5974,9.6052,9.5897,9.6052,580600.0
2009-11-24 09:30:00,12.42,12.42,12.34,12.41,228200.0,9.6284,9.6284,9.5664,9.6207,228200.0
2009-11-24 09:35:00,12.4,12.41,12.39,12.4,747900.0,9.6129,9.6207,9.6052,9.6129,747900.0
2009-11-24 09:40:00,12.39,12.42,12.34,12.38,412000.0,9.6052,9.6284,9.5664,9.5974,412000.0
2009-11-24 09:45:00,12.38,12.42,12.34,12.36,430300.0,9.5974,9.6284,9.5664,9.5819,430300.0
2009-11-24 09:50:00,12.36,12.36,12.29,12.29,373200.0,9.5819,9.5819,9.5277,9.5277,373200.0
2009-11-24 09:55:00,12.29,12.38,12.28,12.35,363500.0,9.5277,9.5974,9.5199,9.5742,363500.0
2009-11-24 10:00:00,12.35,12.41,12.3,12.32,470200.0,9.5742,9.6207,9.5354,9.5509,470200.0
2009-11-24 10:05:00,12.32,12.34,12.29,12.29,273100.0,9.5509,9.5664,9.5277,9.5277,273100.0
2009-11-24 10:10:00,12.3,12.32,12.28,12.31,77300.0,9.5354,9.5509,9.5199,9.5432,77300.0
2009-11-24 10:15:00,12.32,12.33,12.3,12.31,197600.0,9.5509,9.5587,9.5354,9.5432,197600.0
2009-11-24 10:20:00,12.32,12.32,12.31,12.31,35100.0,9.5509,9.5509,9.5432,9.5432,35100.0
2009-11-24 10:25:00,12.32,12.33,12.3,12.33,210900.0,9.5509,9.5587,9.5354,9.5587,210900.0
2009-11-24 10:30:00,12.33,12.35,12.32,12.33,153200.0,9.5587,9.5742,9.5509,9.5587,153200.0
2009-11-24 10:35:00,12.34,12.35,12.33,12.35,46800.0,9.5664,9.5742,9.5587,9.5742,46800.0
2009-11-24 10:40:00,12.35,12.37,12.34,12.35,178700.0,9.5742,9.5897,9.5664,9.5742,178700.0
2009-11-24 10:45:00,12.34,12.38,12.34,12.34,269900.0,9.5664,9.5974,9.5664,9.5664,269900.0
2009-11-24 10:50:00,12.35,12.35,12.3,12.31,504600.0,9.5742,9.5742,9.5354,9.5432,504600.0
2009-11-24 10:55:00,12.31,12.31,12.29,12.3,162800.0,9.5432,9.5432,9.5277,9.5354,162800.0
2009-11-24 11:00:00,12.3,12.3,12.28,12.3,185600.0,9.5354,9.5354,9.5199,9.5354,185600.0
2009-11-24 11:05:00,12.29,12.3,12.27,12.27,221600.0,9.5277,9.5354,9.5122,9.5122,221600.0
2009-11-24 11:10:00,12.27,12.3,12.27,12.27,363500.0,9.5122,9.5354,9.5122,9.5122,363500.0
2009-11-24 11:15:00,12.28,12.28,12.25,12.26,309200.0,9.5199,9.5199,9.4967,9.5044,309200.0
2009-11-24 11:20:00,12.26,12.27,12.26,12.26,49400.0,9.5044,9.5122,9.5044,9.5044,49400.0
2009-11-24 11:25:00,12.27,12.3,12.25,12.28,419100.0,9.5122,9.5354,9.4967,9.5199,419100.0
2009-11-24 11:30:00,12.28,12.28,12.26,12.27,123600.0,9.5199,9.5199,9.5044,9.5122,123600.0
2009-11-24 11:35:00,12.27,12.27,12.26,12.27,45200.0,9.5122,9.5122,9.5044,9.5122,45200.0
2009-11-24 11:40:00,12.27,12.27,12.26,12.27,20800.0,9.5122,9.5122,9.5044,9.5122,20800.0
2009-11-24 11:45:00,12.27,12.27,12.26,12.26,29500.0,9.5122,9.5122,9.5044,9.5044,29500.0
2009-11-24 11:50:00,12.26,12.3,12.26,12.29,276300.0,9.5044,9.5354,9.5044,9.5277,276300.0
2009-11-24 11:55:00,12.29,12.3,12.29,12.29,28100.0,9.5277,9.5354,9.5277,9.5277,28100.0
2009-11-24 12:00:00,12.3,12.3,12.28,12.28,96500.0,9.5354,9.5354,9.5199,9.5199,96500.0
2009-11-24 12:05:00,12.28,12.28,12.27,12.27,45300.0,9.5199,9.5199,9.5122,9.5122,45300.0
2009-11-24 12:10:00,12.28,12.28,12.27,12.27,18900.0,9.5199,9.5199,9.5122,9.5122,18900.0
2009-11-24 12:15:00,12.28,12.28,12.27,12.27,42400.0,9.5199,9.5199,9.5122,9.5122,42400.0
2009-11-24 12:20:00,12.27,12.28,12.27,12.28,47900.0,9.5122,9.5199,9.5122,9.5199,47900.0
2009-11-24 12:25:00,12.27,12.28,12.27,12.27,47200.0,9.5122,9.5199,9.5122,9.5122,47200.0
2009-11-24 12:30:00,12.27,12.28,12.27,12.27,28400.0,9.5122,9.5199,9.5122,9.5122,28400.0
2009-11-24 12:35:00,12.28,12.28,12.27,12.28,25900.0,9.5199,9.5199,9.5122,9.5199,25900.0
2009-11-24 12:40:00,12.28,12.28,12.26,12.26,115100.0,9.5199,9.5199,9.5044,9.5044,115100.0
2009-11-24 12:45:00,12.26,12.27,12.26,12.26,112000.0,9.5044,9.5122,9.5044,9.5044,112000.0
2009-11-24 12:50:00,12.26,12.27,12.26,12.26,40900.0,9.5044,9.5122,9.5044,9.5044,40900.0
2009-11-24 12:55:00,12.26,12.29,12.26,12.29,117700.0,9.5044,9.5277,9.5044,9.5277,117700.0
2009-11-24 13:00:00,12.28,12.3,12.28,12.29,137600.0,9.5199,9.5354,9.5199,9.5277,137600.0
2009-11-24 13:05:00,12.3,12.32,12.29,12.32,74700.0,9.5354,9.5509,9.5277,9.5509,74700.0
2009-11-24 13:10:00,12.31,12.32,12.31,12.31,30600.0,9.5432,9.5509,9.5432,9.5432,30600.0
2009-11-24 13:15:00,12.31,12.32,12.31,12.31,18300.0,9.5432,9.5509,9.5432,9.5432,18300.0
2009-11-24 13:20:00,12.31,12.32,12.31,12.31,17200.0,9.5432,9.5509,9.5432,9.5432,17200.0
2009-11-24 13:25:00,12.31,12.32,12.31,12.31,31600.0,9.5432,9.5509,9.5432,9.5432,31600.0
2009-11-24 13:30:00,12.31,12.32,12.28,12.28,509200.0,9.5432,9.5509,9.5199,9.5199,509200.0
2009-11-24 13:35:00,12.28,12.29,12.26,12.26,208100.0,9.5199,9.5277,9.5044,9.5044,208100.0
2009-11-24 13:40:00,12.27,12.29,12.26,12.28,176900.0,9.5122,9.5277,9.5044,9.5199,176900.0
2009-11-24 13:45:00,12.29,12.3,12.28,12.28,221900.0,9.5277,9.5354,9.5199,9.5199,221900.0
2009-11-24 13:50:00,12.28,12.29,12.27,12.27,52500.0,9.5199,9.5277,9.5122,9.5122,52500.0
2009-11-24 13:55:00,12.27,12.28,12.27,12.27,38900.0,9.5122,9.5199,9.5122,9.5122,38900.0
2009-11-24 14:00:00,12.27,12.28,12.26,12.26,133500.0,9.5122,9.5199,9.5044,9.5044,133500.0
2009-11-24 14:05:00,12.27,12.29,12.26,12.28,76900.0,9.5122,9.5277,9.5044,9.5199,76900.0
2009-11-24 14:10:00,12.28,12.29,12.28,12.29,61400.0,9.5199,9.5277,9.5199,9.5277,61400.0
2009-11-24 14:15:00,12.29,12.29,12.27,12.28,138200.0,9.5277,9.5277,9.5122,9.5199,138200.0
2009-11-24 14:20:00,12.28,12.31,12.27,12.31,98400.0,9.5199,9.5432,9.5122,9.5432,98400.0
2009-11-24 14:25:00,12.31,12.34,12.3,12.31,304800.0,9.5432,9.5664,9.5354,9.5432,304800.0
2009-11-24 14:30:00,12.31,12.32,12.3,12.32,94900.0,9.5432,9.5509,9.5354,9.5509,94900.0
2009-11-24 14:35:00,12.31,12.32,12.31,12.32,34100.0,9.5432,9.5509,9.5432,9.5509,34100.0
2009-11-24 14:40:00,12.32,12.35,12.31,12.34,113800.0,9.5509,9.5742,9.5432,9.5664,113800.0
2009-11-24 14:45:00,12.33,12.35,12.33,12.35,183800.0,9.5587,9.5742,9.5587,9.5742,183800.0
2009-11-24 14:50:00,12.34,12.36,12.34,12.34,170900.0,9.5664,9.5819,9.5664,9.5664,170900.0
2009-11-24 14:55:00,12.34,12.35,12.34,12.34,28600.0,9.5664,9.5742,9.5664,9.5664,28600.0
2009-11-24 15:00:00,12.34,12.35,12.34,12.35,21300.0,9.5664,9.5742,9.5664,9.5742,21300.0
2009-11-24 15:05:00,12.34,12.35,12.34,12.34,40100.0,9.5664,9.5742,9.5664,9.5664,40100.0
2009-11-24 15:10:00,12.34,12.35,12.33,12.33,129300.0,9.5664,9.5742,9.5587,9.5587,129300.0
2009-11-24 15:15:00,12.34,12.34,12.33,12.33,75200.0,9.5664,9.5664,9.5587,9.5587,75200.0
2009-11-24 15:20:00,12.33,12.34,12.31,12.32,133400.0,9.5587,9.5664,9.5432,9.5509,133400.0
2009-11-24 15:25:00,12.32,12.34,12.31,12.33,198900.0,9.5509,9.5664,9.5432,9.5587,198900.0
2009-11-24 15:30:00,12.33,12.35,12.33,12.34,155400.0,9.5587,9.5742,9.5587,9.5664,155400.0
2009-11-24 15:35:00,12.35,12.35,12.33,12.33,193700.0,9.5742,9.5742,9.5587,9.5587,193700.0
2009-11-24 15:40:00,12.34,12.34,12.31,12.32,163100.0,9.5664,9.5664,9.5432,9.5509,163100.0
2009-11-24 15:45:00,12.32,12.33,12.31,12.33,112600.0,9.5509,9.5587,9.5432,9.5587,112600.0
2009-11-24 15:50:00,12.33,12.34,12.31,12.33,710200.0,9.5587,9.5664,9.5432,9.5587,710200.0
2009-11-24 15:55:00,12.34,12.35,12.33,12.35,522900.0,9.5664,9.5742,9.5587,9.5742,522900.0
2009-11-25 09:30:00,12.36,12.37,12.3,12.34,317600.0,9.5819,9.5897,9.5354,9.5664,317600.0
2009-11-25 09:35:00,12.33,12.39,12.32,12.39,165100.0,9.5587,9.6052,9.5509,9.6052,165100.0
2009-11-25 09:40:00,12.38,12.42,12.37,12.41,310100.0,9.5974,9.6284,9.5897,9.6207,310100.0
2009-11-25 09:45:00,12.4,12.49,12.39,12.46,439900.0,9.6129,9.6827,9.6052,9.6595,439900.0
2009-11-25 09:50:00,12.46,12.46,12.4,12.4,214100.0,9.6595,9.6595,9.6129,9.6129,214100.0
2009-11-25 09:55:00,12.41,12.44,12.39,12.42,221900.0,9.6207,9.6439,9.6052,9.6284,221900.0
2009-11-25 10:00:00,12.41,12.45,12.41,12.44,147400.0,9.6207,9.6517,9.6207,9.6439,147400.0
2009-11-25 10:05:00,12.44,12.44,12.4,12.4,194500.0,9.6439,9.6439,9.6129,9.6129,194500.0
2009-11-25 10:10:00,12.4,12.41,12.37,12.38,91800.0,9.6129,9.6207,9.5897,9.5974,91800.0
2009-11-25 10:15:00,12.38,12.41,12.37,12.41,123100.0,9.5974,9.6207,9.5897,9.6207,123100.0
2009-11-25 10:20:00,12.41,12.41,12.38,12.38,76700.0,9.6207,9.6207,9.5974,9.5974,76700.0
2009-11-25 10:25:00,12.38,12.38,12.35,12.38,115600.0,9.5974,9.5974,9.5742,9.5974,115600.0
2009-11-25 10:30:00,12.38,12.41,12.37,12.38,156300.0,9.5974,9.6207,9.5897,9.5974,156300.0
2009-11-25 10:35:00,12.39,12.41,12.38,12.41,69700.0,9.6052,9.6207,9.5974,9.6207,69700.0
2009-11-25 10:40:00,12.41,12.41,12.39,12.4,107800.0,9.6207,9.6207,9.6052,9.6129,107800.0
2009-11-25 10:45:00,12.41,12.42,12.39,12.4,209200.0,9.6207,9.6284,9.6052,9.6129,209200.0
2009-11-25 10:50:00,12.41,12.41,12.4,12.4,14700.0,9.6207,9.6207,9.6129,9.6129,14700.0
2009-11-25 10:55:00,12.41,12.41,12.39,12.39,31800.0,9.6207,9.6207,9.6052,9.6052,31800.0
2009-11-25 11:00:00,12.39,12.4,12.39,12.4,25400.0,9.6052,9.6129,9.6052,9.6129,25400.0
2009-11-25 11:05:00,12.39,12.4,12.39,12.4,126400.0,9.6052,9.6129,9.6052,9.6129,126400.0
2009-11-25 11:10:00,12.4,12.4,12.39,12.39,9600.0,9.6129,9.6129,9.6052,9.6052,9600.0
2009-11-25 11:15:00,12.4,12.4,12.39,12.39,17100.0,9.6129,9.6129,9.6052,9.6052,17100.0
2009-11-25 11:20:00,12.4,12.41,12.39,12.39,274300.0,9.6129,9.6207,9.6052,9.6052,274300.0
2009-11-25 11:25:00,12.4,12.4,12.39,12.39,39800.0,9.6129,9.6129,9.6052,9.6052,39800.0
2009-11-25 11:30:00,12.4,12.4,12.39,12.4,32400.0,9.6129,9.6129,9.6052,9.6129,32400.0
2009-11-25 11:35:00,12.4,12.4,12.39,12.39,34500.0,9.6129,9.6129,9.6052,9.6052,34500.0
2009-11-25 11:40:00,12.39,12.4,12.38,12.39,91400.0,9.6052,9.6129,9.5974,9.6052,91400.0
2009-11-25 11:45:00,12.39,12.44,12.38,12.44,297800.0,9.6052,9.6439,9.5974,9.6439,297800.0
2009-11-25 11:50:00,12.43,12.44,12.43,12.44,88000.0,9.6362,9.6439,9.6362,9.6439,88000.0
2009-11-25 11:55:00,12.44,12.44,12.43,12.43,25300.0,9.6439,9.6439,9.6362,9.6362,25300.0
2009-11-25 12:00:00,12.44,12.44,12.42,12.42,107000.0,9.6439,9.6439,9.6284,9.6284,107000.0
2009-11-25 12:05:00,12.42,12.43,12.4,12.41,22100.0,9.6284,9.6362,9.6129,9.6207,22100.0
2009-11-25 12:10:00,12.4,12.41,12.4,12.4,64500.0,9.6129,9.6207,9.6129,9.6129,64500.0
2009-11-25 12:15:00,12.4,12.41,12.4,12.41,6500.0,9.6129,9.6207,9.6129,9.6207,6500.0
2009-11-25 12:20:00,12.4,12.4,12.39,12.4,47800.0,9.6129,9.6129,9.6052,9.6129,47800.0
2009-11-25 12:25:00,12.4,12.41,12.39,12.41,60400.0,9.6129,9.6207,9.6052,9.6207,60400.0
2009-11-25 12:30:00,12.41,12.41,12.4,12.4,6000.0,9.6207,9.6207,9.6129,9.6129,6000.0
2009-11-25 12:35:00,12.41,12.42,12.39,12.39,148600.0,9.6207,9.6284,9.6052,9.6052,148600.0
2009-11-25 12:40:00,12.4,12.41,12.39,12.4,67800.0,9.6129,9.6207,9.6052,9.6129,67800.0
2009-11-25 12:45:00,12.41,12.41,12.4,12.41,16300.0,9.6207,9.6207,9.6129,9.6207,16300.0
2009-11-25 12:50:00,12.4,12.42,12.4,12.4,141700.0,9.6129,9.6284,9.6129,9.6129,141700.0
2009-11-25 12:55:00,12.41,12.41,12.4,12.41,6700.0,9.6207,9.6207,9.6129,9.6207,6700.0
2009-11-25 13:00:00,12.41,12.41,12.39,12.39,79000.0,9.6207,9.6207,9.6052,9.6052,79000.0
2009-11-25 13:05:00,12.4,12.41,12.39,12.4,31500.0,9.6129,9.6207,9.6052,9.6129,31500.0
2009-11-25 13:10:00,12.4,12.41,12.4,12.41,19400.0,9.6129,9.6207,9.6129,9.6207,19400.0
2009-11-25 13:15:00,12.4,12.41,12.4,12.4,12600.0,9.6129,9.6207,9.6129,9.6129,12600.0
2009-11-25 13:20:00,12.41,12.41,12.4,12.4,13300.0,9.6207,9.6207,9.6129,9.6129,13300.0
2009-11-25 13:25:00,12.4,12.41,12.4,12.41,6100.0,9.6129,9.6207,9.6129,9.6207,6100.0
2009-11-25 13:30:00,12.4,12.41,12.4,12.4,22400.0,9.6129,9.6207,9.6129,9.6129,22400.0
2009-11-25 13:35:00,12.4,12.41,12.4,12.4,11500.0,9.6129,9.6207,9.6129,9.6129,11500.0
2009-11-25 13:40:00,12.41,12.41,12.4,12.41,33000.0,9.6207,9.6207,9.6129,9.6207,33000.0
2009-11-25 13:45:00,12.4,12.41,12.4,12.4,14300.0,9.6129,9.6207,9.6129,9.6129,14300.0
2009-11-25 13:50:00,12.41,12.41,12.4,12.4,10100.0,9.6207,9.6207,9.6129,9.6129,10100.0
2009-11-25 13:55:00,12.4,12.41,12.4,12.41,8700.0,9.6129,9.6207,9.6129,9.6207,8700.0
2009-11-25 14:00:00,12.41,12.41,12.4,12.4,12500.0,9.6207,9.6207,9.6129,9.6129,12500.0
2009-11-25 14:05:00,12.4,12.41,12.37,12.38,180300.0,9.6129,9.6207,9.5897,9.5974,180300.0
2009-11-25 14:10:00,12.38,12.39,12.37,12.38,94100.0,9.5974,9.6052,9.5897,9.5974,94100.0
2009-11-25 14:15:00,12.38,12.38,12.37,12.37,51600.0,9.5974,9.5974,9.5897,9.5897,51600.0
2009-11-25 14:20:00,12.38,12.39,12.37,12.39,57500.0,9.5974,9.6052,9.5897,9.6052,57500.0
2009-11-25 14:25:00,12.39,12.41,12.38,12.4,140600.0,9.6052,9.6207,9.5974,9.6129,140600.0
2009-11-25 14:30:00,12.4,12.42,12.4,12.41,109000.0,9.6129,9.6284,9.6129,9.6207,109000.0
2009-11-25 14:35:00,12.42,12.42,12.41,12.41,24100.0,9.6284,9.6284,9.6207,9.6207,24100.0
2009-11-25 14:40:00,12.41,12.42,12.4,12.41,110900.0,9.6207,9.6284,9.6129,9.6207,110900.0
2009-11-25 14:45:00,12.4,12.41,12.4,12.4,41600.0,9.6129,9.6207,9.6129,9.6129,41600.0
2009-11-25 14:50:00,12.4,12.41,12.4,12.4,11700.0,9.6129,9.6207,9.6129,9.6129,11700.0
2009-11-25 14:55:00,12.4,12.41,12.39,12.4,84000.0,9.6129,9.6207,9.6052,9.6129,84000.0
2009-11-25 15:00:00,12.39,12.4,12.38,12.39,59900.0,9.6052,9.6129,9.5974,9.6052,59900.0
2009-11-25 15:05:00,12.4,12.4,12.39,12.4,21700.0,9.6129,9.6129,9.6052,9.6129,21700.0
2009-11-25 15:10:00,12.39,12.41,12.39,12.4,37100.0,9.6052,9.6207,9.6052,9.6129,37100.0
2009-11-25 15:15:00,12.4,12.41,12.4,12.4,28900.0,9.6129,9.6207,9.6129,9.6129,28900.0
2009-11-25 15:20:00,12.4,12.41,12.4,12.4,10600.0,9.6129,9.6207,9.6129,9.6129,10600.0
2009-11-25 15:25:00,12.41,12.41,12.4,12.4,43800.0,9.6207,9.6207,9.6129,9.6129,43800.0
2009-11-25 15:30:00,12.41,12.41,12.4,12.41,27200.0,9.6207,9.6207,9.6129,9.6207,27200.0
2009-11-25 15:35:00,12.41,12.41,12.4,12.4,55300.0,9.6207,9.6207,9.6129,9.6129,55300.0
2009-11-25 15:40:00,12.4,12.41,12.4,12.41,71800.0,9.6129,9.6207,9.6129,9.6207,71800.0
2009-11-25 15:45:00,12.41,12.41,12.39,12.41,333500.0,9.6207,9.6207,9.6052,9.6207,333500.0
2009-11-25 15:50:00,12.41,12.42,12.41,12.42,160600.0,9.6207,9.6284,9.6207,9.6284,160600.0
2009-11-25 15:55:00,12.41,12.43,12.41,12.42,418800.0,9.6207,9.6362,9.6207,9.6284,418800.0
2009-11-27 09:30:00,12.11,12.15,12.04,12.14,545700.0,9.3881,9.4191,9.3339,9.4114,545700.0
2009-11-27 09:35:00,12.14,12.14,12.08,12.11,317100.0,9.4114,9.4114,9.3649,9.3881,317100.0
2009-11-27 09:40:00,12.11,12.17,12.1,12.15,264000.0,9.3881,9.4346,9.3804,9.4191,264000.0
2009-11-27 09:45:00,12.14,12.16,12.11,12.14,364100.0,9.4114,9.4269,9.3881,9.4114,364100.0
2009-11-27 09:50:00,12.13,12.15,12.12,12.14,231200.0,9.4036,9.4191,9.3959,9.4114,231200.0
2009-11-27 09:55:00,12.14,12.16,12.12,12.14,142200.0,9.4114,9.4269,9.3959,9.4114,142200.0
2009-11-27 10:00:00,12.14,12.17,12.13,12.15,206200.0,9.4114,9.4346,9.4036,9.4191,206200.0
2009-11-27 10:05:00,12.14,12.16,12.13,12.14,302100.0,9.4114,9.4269,9.4036,9.4114,302100.0
2009-11-27 10:10:00,12.15,12.2,12.14,12.19,329500.0,9.4191,9.4579,9.4114,9.4501,329500.0
2009-11-27 10:15:00,12.19,12.25,12.19,12.23,429900.0,9.4501,9.4967,9.4501,9.4812,429900.0
2009-11-27 10:20:00,12.23,12.26,12.22,12.23,134700.0,9.4812,9.5044,9.4734,9.4812,134700.0
2009-11-27 10:25:00,12.23,12.26,12.23,12.25,118100.0,9.4812,9.5044,9.4812,9.4967,118100.0
2009-11-27 10:30:00,12.26,12.26,12.23,12.24,142000.0,9.5044,9.5044,9.4812,9.4889,142000.0
2009-11-27 10:35:00,12.25,12.29,12.24,12.29,189800.0,9.4967,9.5277,9.4889,9.5277,189800.0
2009-11-27 10:40:00,12.29,12.33,12.27,12.3,234100.0,9.5277,9.5587,9.5122,9.5354,234100.0
2009-11-27 10:45:00,12.31,12.34,12.3,12.33,153600.0,9.5432,9.5664,9.5354,9.5587,153600.0
2009-11-27 10:50:00,12.33,12.37,12.3,12.36,246200.0,9.5587,9.5897,9.5354,9.5819,246200.0
2009-11-27 10:55:00,12.35,12.36,12.34,12.35,154100.0,9.5742,9.5819,9.5664,9.5742,154100.0
2009-11-27 11:00:00,12.36,12.38,12.34,12.37,229500.0,9.5819,9.5974,9.5664,9.5897,229500.0
2009-11-27 11:05:00,12.36,12.4,12.36,12.38,169200.0,9.5819,9.6129,9.5819,9.5974,169200.0
2009-11-27 11:10:00,12.39,12.4,12.35,12.36,241700.0,9.6052,9.6129,9.5742,9.5819,241700.0
2009-11-27 11:15:00,12.36,12.38,12.34,12.36,245600.0,9.5819,9.5974,9.5664,9.5819,245600.0
2009-11-27 11:20:00,12.35,12.35,12.32,12.32,163600.0,9.5742,9.5742,9.5509,9.5509,163600.0
2009-11-27 11:25:00,12.33,12.35,12.31,12.32,123900.0,9.5587,9.5742,9.5432,9.5509,123900.0
2009-11-27 11:30:00,12.32,12.33,12.3,12.32,126200.0,9.5509,9.5587,9.5354,9.5509,126200.0
2009-11-27 11:35:00,12.32,12.34,12.31,12.32,59800.0,9.5509,9.5664,9.5432,9.5509,59800.0
2009-11-27 11:40:00,12.32,12.33,12.31,12.32,39000.0,9.5509,9.5587,9.5432,9.5509,39000.0
2009-11-27 11:45:00,12.33,12.34,12.32,12.33,33800.0,9.5587,9.5664,9.5509,9.5587,33800.0
2009-11-27 11:50:00,12.33,12.34,12.32,12.34,25000.0,9.5587,9.5664,9.5509,9.5664,25000.0
2009-11-27 11:55:00,12.33,12.34,12.32,12.33,72600.0,9.5587,9.5664,9.5509,9.5587,72600.0
2009-11-27 12:00:00,12.33,12.33,12.3,12.3,106900.0,9.5587,9.5587,9.5354,9.5354,106900.0
2009-11-27 12:05:00,12.3,12.32,12.29,12.31,215200.0,9.5354,9.5509,9.5277,9.5432,215200.0
2009-11-27 12:10:00,12.31,12.32,12.3,12.32,76500.0,9.5432,9.5509,9.5354,9.5509,76500.0
2009-11-27 12:15:00,12.31,12.32,12.3,12.3,118100.0,9.5432,9.5509,9.5354,9.5354,118100.0
2009-11-27 12:20:00,12.3,12.31,12.29,12.3,180700.0,9.5354,9.5432,9.5277,9.5354,180700.0
2009-11-27 12:25:00,12.31,12.31,12.3,12.31,172800.0,9.5432,9.5432,9.5354,9.5432,172800.0
2009-11-27 12:30:00,12.31,12.31,12.3,12.3,105400.0,9.5432,9.5432,9.5354,9.5354,105400.0
2009-11-27 12:35:00,12.31,12.31,12.3,12.3,32300.0,9.5432,9.5432,9.5354,9.5354,32300.0
2009-11-27 12:40:00,12.31,12.31,12.3,12.31,93400.0,9.5432,9.5432,9.5354,9.5432,93400.0
2009-11-27 12:45:00,12.31,12.34,12.3,12.34,145700.0,9.5432,9.5664,9.5354,9.5664,145700.0
2009-11-27 12:50:00,12.33,12.34,12.3,12.3,322700.0,9.5587,9.5664,9.5354,9.5354,322700.0
2009-11-27 12:55:00,12.3,12.32,12.29,12.31,675000.0,9.5354,9.5509,9.5277,9.5432,675000.0
2009-11-27 13:00:00,12.3,12.33,12.22,12.22,362100.0,9.5354,9.5587,9.4734,9.4734,362100.0
2009-11-27 13:05:00,12.25,12.29,12.17,12.29,8500.0,9.4967,9.5277,9.4346,9.5277,8500.0
2009-11-27 13:10:00,12.25,12.29,12.25,12.29,58900.0,9.4967,9.5277,9.4967,9.5277,58900.0
2009-11-27 13:15:00,12.29,12.29,12.29,12.29,11200.0,9.5277,9.5277,9.5277,9.5277,11200.0
2009-11-27 13:20:00,12.29,12.29,12.29,12.29,5700.0,9.5277,9.5277,9.5277,9.5277,5700.0
2009-11-27 13:25:00,12.29,12.29,12.29,12.29,0.0,9.5277,9.5277,9.5277,9.5277,0.0
2009-11-27 13:30:00,12.27,12.27,12.27,12.27,1000.0,9.5122,9.5122,9.5122,9.5122,1000.0
2009-11-27 13:35:00,12.27,12.27,12.27,12.27,100.0,9.5122,9.5122,9.5122,9.5122,100.0
2009-11-27 13:40:00,12.29,12.3,12.25,12.3,7500.0,9.5277,9.5354,9.4967,9.5354,7500.0
2009-11-27 13:45:00,12.3,12.3,12.3,12.3,0.0,9.5354,9.5354,9.5354,9.5354,0.0
2009-11-27 13:50:00,12.3,12.3,12.3,12.3,0.0,9.5354,9.5354,9.5354,9.5354,0.0
2009-11-27 13:55:00,12.3,12.3,12.3,12.3,0.0,9.5354,9.5354,9.5354,9.5354,0.0
2009-11-27 14:00:00,12.3,12.3,12.3,12.3,0.0,9.5354,9.5354,9.5354,9.5354,0.0
2009-11-27 14:05:00,12.3,12.3,12.3,12.3,0.0,9.5354,9.5354,9.5354,9.5354,0.0
2009-11-27 14:10:00,12.3,12.3,12.3,12.3,0.0,9.5354,9.5354,9.5354,9.5354,0.0
2009-11-27 14:15:00,12.3,12.3,12.3,12.3,0.0,9.5354,9.5354,9.5354,9.5354,0.0
2009-11-27 14:20:00,12.3,12.3,12.3,12.3,0.0,9.5354,9.5354,9.5354,9.5354,0.0
2009-11-27 14:25:00,12.3,12.3,12.3,12.3,0.0,9.5354,9.5354,9.5354,9.5354,0.0
2009-11-27 14:30:00,12.3,12.3,12.3,12.3,0.0,9.5354,9.5354,9.5354,9.5354,0.0
2009-11-27 14:35:00,12.2,12.2,12.2,12.2,300.0,9.4579,9.4579,9.4579,9.4579,300.0
2009-11-27 14:40:00,12.2,12.2,12.2,12.2,0.0,9.4579,9.4579,9.4579,9.4579,0.0
2009-11-27 14:45:00,12.2,12.2,12.2,12.2,0.0,9.4579,9.4579,9.4579,9.4579,0.0
2009-11-27 14:50:00,12.2,12.2,12.2,12.2,0.0,9.4579,9.4579,9.4579,9.4579,0.0
2009-11-27 14:55:00,12.2,12.2,12.2,12.2,0.0,9.4579,9.4579,9.4579,9.4579,0.0
2009-11-27 15:00:00,12.2,12.2,12.2,12.2,0.0,9.4579,9.4579,9.4579,9.4579,0.0
2009-11-27 15:05:00,12.2,12.2,12.2,12.2,0.0,9.4579,9.4579,9.4579,9.4579,0.0
2009-11-27 15:10:00,12.2,12.2,12.2,12.2,0.0,9.4579,9.4579,9.4579,9.4579,0.0
2009-11-27 15:15:00,12.2,12.2,12.2,12.2,0.0,9.4579,9.4579,9.4579,9.4579,0.0
2009-11-27 15:20:00,12.2,12.2,12.2,12.2,0.0,9.4579,9.4579,9.4579,9.4579,0.0
2009-11-27 15:25:00,12.2,12.2,12.2,12.2,0.0,9.4579,9.4579,9.4579,9.4579,0.0
2009-11-27 15:30:00,12.2,12.2,12.2,12.2,0.0,9.4579,9.4579,9.4579,9.4579,0.0
2009-11-27 15:35:00,12.2,12.2,12.2,12.2,0.0,9.4579,9.4579,9.4579,9.4579,0.0
2009-11-27 15:40:00,12.2,12.2,12.2,12.2,0.0,9.4579,9.4579,9.4579,9.4579,0.0
2009-11-27 15:45:00,12.2,12.2,12.2,12.2,0.0,9.4579,9.4579,9.4579,9.4579,0.0
2009-11-27 15:50:00,12.18,12.18,12.18,12.18,100.0,9.4424,9.4424,9.4424,9.4424,100.0
2009-11-27 15:55:00,12.18,12.18,12.18,12.18,300.0,9.4424,9.4424,9.4424,9.4424,300.0
2009-11-30 09:30:00,12.26,12.34,12.23,12.31,694600.0,9.5044,9.5664,9.4812,9.5432,694600.0
2009-11-30 09:35:00,12.32,12.33,12.28,12.31,234600.0,9.5509,9.5587,9.5199,9.5432,234600.0
2009-11-30 09:40:00,12.31,12.31,12.25,12.3,291500.0,9.5432,9.5432,9.4967,9.5354,291500.0
2009-11-30 09:45:00,12.29,12.29,12.22,12.24,305100.0,9.5277,9.5277,9.4734,9.4889,305100.0
2009-11-30 09:50:00,12.25,12.25,12.19,12.2,363100.0,9.4967,9.4967,9.4501,9.4579,363100.0
2009-11-30 09:55:00,12.19,12.21,12.19,12.21,185800.0,9.4501,9.4656,9.4501,9.4656,185800.0
2009-11-30 10:00:00,12.2,12.25,12.2,12.23,147700.0,9.4579,9.4967,9.4579,9.4812,147700.0
2009-11-30 10:05:00,12.25,12.28,12.24,12.27,227300.0,9.4967,9.5199,9.4889,9.5122,227300.0
2009-11-30 10:10:00,12.28,12.31,12.26,12.29,238600.0,9.5199,9.5432,9.5044,9.5277,238600.0
2009-11-30 10:15:00,12.29,12.33,12.29,12.33,242400.0,9.5277,9.5587,9.5277,9.5587,242400.0
2009-11-30 10:20:00,12.32,12.33,12.29,12.29,122900.0,9.5509,9.5587,9.5277,9.5277,122900.0
2009-11-30 10:25:00,12.29,12.29,12.27,12.27,106000.0,9.5277,9.5277,9.5122,9.5122,106000.0
2009-11-30 10:30:00,12.27,12.3,12.27,12.29,119100.0,9.5122,9.5354,9.5122,9.5277,119100.0
2009-11-30 10:35:00,12.28,12.29,12.27,12.27,55800.0,9.5199,9.5277,9.5122,9.5122,55800.0
2009-11-30 10:40:00,12.27,12.28,12.26,12.26,177600.0,9.5122,9.5199,9.5044,9.5044,177600.0
2009-11-30 10:45:00,12.27,12.3,12.25,12.29,440600.0,9.5122,9.5354,9.4967,9.5277,440600.0
2009-11-30 10:50:00,12.29,12.29,12.28,12.28,33200.0,9.5277,9.5277,9.5199,9.5199,33200.0
2009-11-30 10:55:00,12.28,12.29,12.27,12.27,162200.0,9.5199,9.5277,9.5122,9.5122,162200.0
2009-11-30 11:00:00,12.27,12.28,12.22,12.24,241900.0,9.5122,9.5199,9.4734,9.4889,241900.0
2009-11-30 11:05:00,12.25,12.25,12.22,12.23,69600.0,9.4967,9.4967,9.4734,9.4812,69600.0
2009-11-30 11:10:00,12.23,12.24,12.2,12.2,136100.0,9.4812,9.4889,9.4579,9.4579,136100.0
2009-11-30 11:15:00,12.2,12.22,12.2,12.2,67800.0,9.4579,9.4734,9.4579,9.4579,67800.0
2009-11-30 11:20:00,12.21,12.22,12.2,12.21,74600.0,9.4656,9.4734,9.4579,9.4656,74600.0
2009-11-30 11:25:00,12.21,12.21,12.2,12.2,186000.0,9.4656,9.4656,9.4579,9.4579,186000.0
2009-11-30 11:30:00,12.2,12.2,12.15,12.17,179000.0,9.4579,9.4579,9.4191,9.4346,179000.0
2009-11-30 11:35:00,12.17,12.18,12.15,12.17,146200.0,9.4346,9.4424,9.4191,9.4346,146200.0
2009-11-30 11:40:00,12.18,12.18,12.16,12.16,121300.0,9.4424,9.4424,9.4269,9.4269,121300.0
2009-11-30 11:45:00,12.17,12.17,12.14,12.14,149700.0,9.4346,9.4346,9.4114,9.4114,149700.0
2009-11-30 11:50:00,12.14,12.15,12.12,12.12,70300.0,9.4114,9.4191,9.3959,9.3959,70300.0
2009-11-30 11:55:00,12.13,12.13,12.12,12.13,37100.0,9.4036,9.4036,9.3959,9.4036,37100.0
2009-11-30 12:00:00,12.13,12.14,12.12,12.13,116300.0,9.4036,9.4114,9.3959,9.4036,116300.0
2009-11-30 12:05:00,12.14,12.15,12.13,12.15,49800.0,9.4114,9.4191,9.4036,9.4191,49800.0
2009-11-30 12:10:00,12.14,12.16,12.14,12.16,25200.0,9.4114,9.4269,9.4114,9.4269,25200.0
2009-11-30 12:15:00,12.15,12.21,12.15,12.19,225900.0,9.4191,9.4656,9.4191,9.4501,225900.0
2009-11-30 12:20:00,12.19,12.21,12.19,12.19,116900.0,9.4501,9.4656,9.4501,9.4501,116900.0
2009-11-30 12:25:00,12.19,12.2,12.18,12.19,57200.0,9.4501,9.4579,9.4424,9.4501,57200.0
2009-11-30 12:30:00,12.18,12.19,12.16,12.17,58700.0,9.4424,9.4501,9.4269,9.4346,58700.0
2009-11-30 12:35:00,12.17,12.18,12.16,12.18,43400.0,9.4346,9.4424,9.4269,9.4424,43400.0
2009-11-30 12:40:00,12.18,12.18,12.16,12.16,39100.0,9.4424,9.4424,9.4269,9.4269,39100.0
2009-11-30 12:45:00,12.16,12.18,12.16,12.18,159900.0,9.4269,9.4424,9.4269,9.4424,159900.0
2009-11-30 12:50:00,12.17,12.18,12.17,12.17,15700.0,9.4346,9.4424,9.4346,9.4346,15700.0
2009-11-30 12:55:00,12.18,12.18,12.15,12.15,44300.0,9.4424,9.4424,9.4191,9.4191,44300.0
2009-11-30 13:00:00,12.15,12.18,12.14,12.16,88900.0,9.4191,9.4424,9.4114,9.4269,88900.0
2009-11-30 13:05:00,12.16,12.17,12.15,12.15,20400.0,9.4269,9.4346,9.4191,9.4191,20400.0
2009-11-30 13:10:00,12.16,12.17,12.15,12.16,34800.0,9.4269,9.4346,9.4191,9.4269,34800.0
2009-11-30 13:15:00,12.16,12.17,12.14,12.14,189700.0,9.4269,9.4346,9.4114,9.4114,189700.0
2009-11-30 13:20:00,12.15,12.16,12.14,12.15,73200.0,9.4191,9.4269,9.4114,9.4191,73200.0
2009-11-30 13:25:00,12.16,12.17,12.15,12.16,43300.0,9.4269,9.4346,9.4191,9.4269,43300.0
2009-11-30 13:30:00,12.16,12.19,12.16,12.17,124200.0,9.4269,9.4501,9.4269,9.4346,124200.0
2009-11-30 13:35:00,12.17,12.18,12.15,12.15,114600.0,9.4346,9.4424,9.4191,9.4191,114600.0
2009-11-30 13:40:00,12.16,12.17,12.15,12.15,79200.0,9.4269,9.4346,9.4191,9.4191,79200.0
2009-11-30 13:45:00,12.16,12.17,12.13,12.17,204200.0,9.4269,9.4346,9.4036,9.4346,204200.0
2009-11-30 13:50:00,12.16,12.23,12.16,12.21,294000.0,9.4269,9.4812,9.4269,9.4656,294000.0
2009-11-30 13:55:00,12.21,12.23,12.2,12.21,375900.0,9.4656,9.4812,9.4579,9.4656,375900.0
2009-11-30 14:00:00,12.2,12.24,12.2,12.23,130400.0,9.4579,9.4889,9.4579,9.4812,130400.0
2009-11-30 14:05:00,12.24,12.24,12.21,12.21,141000.0,9.4889,9.4889,9.4656,9.4656,141000.0
2009-11-30 14:10:00,12.22,12.22,12.21,12.22,19000.0,9.4734,9.4734,9.4656,9.4734,19000.0
2009-11-30 14:15:00,12.21,12.24,12.21,12.24,85400.0,9.4656,9.4889,9.4656,9.4889,85400.0
2009-11-30 14:20:00,12.24,12.25,12.23,12.25,66000.0,9.4889,9.4967,9.4812,9.4967,66000.0
2009-11-30 14:25:00,12.24,12.25,12.21,12.21,77500.0,9.4889,9.4967,9.4656,9.4656,77500.0
2009-11-30 14:30:00,12.21,12.23,12.2,12.22,142000.0,9.4656,9.4812,9.4579,9.4734,142000.0
2009-11-30 14:35:00,12.22,12.23,12.21,12.23,42600.0,9.4734,9.4812,9.4656,9.4812,42600.0
2009-11-30 14:40:00,12.22,12.23,12.21,12.22,160400.0,9.4734,9.4812,9.4656,9.4734,160400.0
2009-11-30 14:45:00,12.23,12.23,12.21,12.22,145500.0,9.4812,9.4812,9.4656,9.4734,145500.0
2009-11-30 14:50:00,12.23,12.23,12.2,12.2,67200.0,9.4812,9.4812,9.4579,9.4579,67200.0
2009-11-30 14:55:00,12.2,12.21,12.19,12.2,56400.0,9.4579,9.4656,9.4501,9.4579,56400.0
2009-11-30 15:00:00,12.19,12.22,12.19,12.2,81800.0,9.4501,9.4734,9.4501,9.4579,81800.0
2009-11-30 15:05:00,12.21,12.23,12.2,12.22,89200.0,9.4656,9.4812,9.4579,9.4734,89200.0
2009-11-30 15:10:00,12.23,12.24,12.22,12.23,77800.0,9.4812,9.4889,9.4734,9.4812,77800.0
2009-11-30 15:15:00,12.22,12.27,12.22,12.27,182300.0,9.4734,9.5122,9.4734,9.5122,182300.0
2009-11-30 15:20:00,12.27,12.27,12.26,12.27,70000.0,9.5122,9.5122,9.5044,9.5122,70000.0
2009-11-30 15:25:00,12.27,12.28,12.26,12.28,112500.0,9.5122,9.5199,9.5044,9.5199,112500.0
2009-11-30 15:30:00,12.27,12.31,12.27,12.3,306800.0,9.5122,9.5432,9.5122,9.5354,306800.0
2009-11-30 15:35:00,12.3,12.31,12.29,12.31,139400.0,9.5354,9.5432,9.5277,9.5432,139400.0
2009-11-30 15:40:00,12.3,12.31,12.3,12.3,134400.0,9.5354,9.5432,9.5354,9.5354,134400.0
2009-11-30 15:45:00,12.3,12.31,12.28,12.28,152700.0,9.5354,9.5432,9.5199,9.5199,152700.0
2009-11-30 15:50:00,12.28,12.31,12.28,12.3,408400.0,9.5199,9.5432,9.5199,9.5354,408400.0
2009-11-30 15:55:00,12.3,12.31,12.29,12.31,577800.0,9.5354,9.5432,9.5277,9.5432,577800.0
2009-12-01 09:30:00,12.41,12.61,12.4,12.6,1068900.0,9.6207,9.7757,9.6129,9.768,1068900.0
2009-12-01 09:35:00,12.6,12.71,12.59,12.63,876000.0,9.768,9.8533,9.7602,9.7912,876000.0
2009-12-01 09:40:00,12.64,12.66,12.59,12.6,584100.0,9.799,9.8145,9.7602,9.768,584100.0
2009-12-01 09:45:00,12.6,12.63,12.6,12.61,309800.0,9.768,9.7912,9.768,9.7757,309800.0
2009-12-01 09:50:00,12.61,12.62,12.6,12.61,173100.0,9.7757,9.7835,9.768,9.7757,173100.0
2009-12-01 09:55:00,12.62,12.66,12.6,12.64,485700.0,9.7835,9.8145,9.768,9.799,485700.0
2009-12-01 10:00:00,12.65,12.69,12.61,12.66,452100.0,9.8067,9.8378,9.7757,9.8145,452100.0
2009-12-01 10:05:00,12.67,12.67,12.61,12.62,312100.0,9.8223,9.8223,9.7757,9.7835,312100.0
2009-12-01 10:10:00,12.63,12.65,12.62,12.65,258800.0,9.7912,9.8067,9.7835,9.8067,258800.0
2009-12-01 10:15:00,12.65,12.65,12.6,12.6,301800.0,9.8067,9.8067,9.768,9.768,301800.0
2009-12-01 10:20:00,12.61,12.66,12.6,12.64,456100.0,9.7757,9.8145,9.768,9.799,456100.0
2009-12-01 10:25:00,12.65,12.66,12.63,12.65,329100.0,9.8067,9.8145,9.7912,9.8067,329100.0
2009-12-01 10:30:00,12.65,12.71,12.64,12.7,535800.0,9.8067,9.8533,9.799,9.8455,535800.0
2009-12-01 10:35:00,12.7,12.75,12.69,12.71,560600.0,9.8455,9.8843,9.8378,9.8533,560600.0
2009-12-01 10:40:00,12.71,12.76,12.69,12.74,536700.0,9.8533,9.892,9.8378,9.8765,536700.0
2009-12-01 10:45:00,12.74,12.74,12.73,12.73,144500.0,9.8765,9.8765,9.8688,9.8688,144500.0
2009-12-01 10:50:00,12.73,12.77,12.73,12.75,459700.0,9.8688,9.8998,9.8688,9.8843,459700.0
2009-12-01 10:55:00,12.74,12.76,12.73,12.74,289400.0,9.8765,9.892,9.8688,9.8765,289400.0
2009-12-01 11:00:00,12.74,12.77,12.73,12.75,379100.0,9.8765,9.8998,9.8688,9.8843,379100.0
2009-12-01 11:05:00,12.75,12.76,12.72,12.74,208800.0,9.8843,9.892,9.861,9.8765,208800.0
2009-12-01 11:10:00,12.73,12.76,12.7,12.75,635900.0,9.8688,9.892,9.8455,9.8843,635900.0
2009-12-01 11:15:00,12.75,12.76,12.74,12.76,338300.0,9.8843,9.892,9.8765,9.892,338300.0
2009-12-01 11:20:00,12.76,12.79,12.75,12.77,317900.0,9.892,9.9153,9.8843,9.8998,317900.0
2009-12-01 11:25:00,12.77,12.79,12.76,12.77,415000.0,9.8998,9.9153,9.892,9.8998,415000.0
2009-12-01 11:30:00,12.77,12.78,12.76,12.76,112400.0,9.8998,9.9075,9.892,9.892,112400.0
2009-12-01 11:35:00,12.77,12.79,12.76,12.78,200200.0,9.8998,9.9153,9.892,9.9075,200200.0
2009-12-01 11:40:00,12.78,12.81,12.78,12.8,438300.0,9.9075,9.9308,9.9075,9.923,438300.0
2009-12-01 11:45:00,12.79,12.8,12.77,12.8,447300.0,9.9153,9.923,9.8998,9.923,447300.0
2009-12-01 11:50:00,12.8,12.85,12.79,12.82,854900.0,9.923,9.9618,9.9153,9.9385,854900.0
2009-12-01 11:55:00,12.81,12.83,12.8,12.81,311100.0,9.9308,9.9463,9.923,9.9308,311100.0
2009-12-01 12:00:00,12.81,12.81,12.78,12.81,359300.0,9.9308,9.9308,9.9075,9.9308,359300.0
2009-12-01 12:05:00,12.81,12.84,12.78,12.79,583700.0,9.9308,9.954,9.9075,9.9153,583700.0
2009-12-01 12:10:00,12.79,12.88,12.78,12.87,1053600.0,9.9153,9.9851,9.9075,9.9773,1053600.0
2009-12-01 12:15:00,12.88,12.88,12.85,12.87,767200.0,9.9851,9.9851,9.9618,9.9773,767200.0
2009-12-01 12:20:00,12.87,12.88,12.86,12.86,157400.0,9.9773,9.9851,9.9695,9.9695,157400.0
2009-12-01 12:25:00,12.86,12.89,12.85,12.89,400600.0,9.9695,9.9928,9.9618,9.9928,400600.0
2009-12-01 12:30:00,12.89,12.91,12.88,12.9,758300.0,9.9928,10.0083,9.9851,10.0006,758300.0
2009-12-01 12:35:00,12.9,12.91,12.9,12.91,106600.0,10.0006,10.0083,10.0006,10.0083,106600.0
2009-12-01 12:40:00,12.91,12.91,12.9,12.9,173900.0,10.0083,10.0083,10.0006,10.0006,173900.0
2009-12-01 12:45:00,12.91,12.95,12.9,12.95,558700.0,10.0083,10.0393,10.0006,10.0393,558700.0
2009-12-01 12:50:00,12.95,12.95,12.92,12.92,582700.0,10.0393,10.0393,10.0161,10.0161,582700.0
2009-12-01 12:55:00,12.92,12.94,12.92,12.93,238200.0,10.0161,10.0316,10.0161,10.0238,238200.0
2009-12-01 13:00:00,12.93,12.94,12.91,12.91,161400.0,10.0238,10.0316,10.0083,10.0083,161400.0
2009-12-01 13:05:00,12.91,12.91,12.89,12.9,230600.0,10.0083,10.0083,9.9928,10.0006,230600.0
2009-12-01 13:10:00,12.89,12.91,12.89,12.89,336300.0,9.9928,10.0083,9.9928,9.9928,336300.0
2009-12-01 13:15:00,12.89,12.91,12.89,12.91,229400.0,9.9928,10.0083,9.9928,10.0083,229400.0
2009-12-01 13:20:00,12.9,12.92,12.9,12.92,213900.0,10.0006,10.0161,10.0006,10.0161,213900.0
2009-12-01 13:25:00,12.92,12.92,12.91,12.91,37700.0,10.0161,10.0161,10.0083,10.0083,37700.0
2009-12-01 13:30:00,12.91,12.92,12.9,12.9,125700.0,10.0083,10.0161,10.0006,10.0006,125700.0
2009-12-01 13:35:00,12.9,12.91,12.9,12.9,166200.0,10.0006,10.0083,10.0006,10.0006,166200.0
2009-12-01 13:40:00,12.9,12.91,12.89,12.89,135200.0,10.0006,10.0083,9.9928,9.9928,135200.0
2009-12-01 13:45:00,12.9,12.91,12.89,12.9,101500.0,10.0006,10.0083,9.9928,10.0006,101500.0
2009-12-01 13:50:00,12.91,12.92,12.9,12.91,340700.0,10.0083,10.0161,10.0006,10.0083,340700.0
2009-12-01 13:55:00,12.91,12.92,12.9,12.9,298700.0,10.0083,10.0161,10.0006,10.0006,298700.0
2009-12-01 14:00:00,12.9,12.91,12.89,12.9,133700.0,10.0006,10.0083,9.9928,10.0006,133700.0
2009-12-01 14:05:00,12.9,12.92,12.88,12.89,565800.0,10.0006,10.0161,9.9851,9.9928,565800.0
2009-12-01 14:10:00,12.88,12.92,12.88,12.9,450500.0,9.9851,10.0161,9.9851,10.0006,450500.0
2009-12-01 14:15:00,12.9,12.9,12.88,12.9,205700.0,10.0006,10.0006,9.9851,10.0006,205700.0
2009-12-01 14:20:00,12.9,12.92,12.88,12.92,458400.0,10.0006,10.0161,9.9851,10.0161,458400.0
2009-12-01 14:25:00,12.91,12.93,12.89,12.9,400200.0,10.0083,10.0238,9.9928,10.0006,400200.0
2009-12-01 14:30:00,12.9,12.94,12.89,12.91,589500.0,10.0006,10.0316,9.9928,10.0083,589500.0
2009-12-01 14:35:00,12.9,12.92,12.9,12.92,132400.0,10.0006,10.0161,10.0006,10.0161,132400.0
2009-12-01 14:40:00,12.92,12.93,12.91,12.92,412400.0,10.0161,10.0238,10.0083,10.0161,412400.0
2009-12-01 14:45:00,12.91,12.92,12.89,12.9,124900.0,10.0083,10.0161,9.9928,10.0006,124900.0
2009-12-01 14:50:00,12.89,12.9,12.88,12.9,206200.0,9.9928,10.0006,9.9851,10.0006,206200.0
2009-12-01 14:55:00,12.9,12.93,12.9,12.93,333600.0,10.0006,10.0238,10.0006,10.0238,333600.0
2009-12-01 15:00:00,12.93,12.93,12.9,12.92,633800.0,10.0238,10.0238,10.0006,10.0161,633800.0
2009-12-01 15:05:00,12.93,12.93,12.9,12.92,408300.0,10.0238,10.0238,10.0006,10.0161,408300.0
2009-12-01 15:10:00,12.92,12.93,12.9,12.9,302600.0,10.0161,10.0238,10.0006,10.0006,302600.0
2009-12-01 15:15:00,12.9,12.93,12.9,12.91,359900.0,10.0006,10.0238,10.0006,10.0083,359900.0
2009-12-01 15:20:00,12.9,12.92,12.88,12.9,847500.0,10.0006,10.0161,9.9851,10.0006,847500.0
2009-12-01 15:25:00,12.9,12.91,12.88,12.91,553800.0,10.0006,10.0083,9.9851,10.0083,553800.0
2009-12-01 15:30:00,12.91,12.91,12.88,12.88,423400.0,10.0083,10.0083,9.9851,9.9851,423400.0
2009-12-01 15:35:00,12.88,12.89,12.87,12.89,690700.0,9.9851,9.9928,9.9773,9.9928,690700.0
2009-12-01 15:40:00,12.89,12.89,12.87,12.88,239700.0,9.9928,9.9928,9.9773,9.9851,239700.0
2009-12-01 15:45:00,12.88,12.9,12.87,12.89,1005300.0,9.9851,10.0006,9.9773,9.9928,1005300.0
2009-12-01 15:50:00,12.9,12.9,12.87,12.87,595200.0,10.0006,10.0006,9.9773,9.9773,595200.0
2009-12-01 15:55:00,12.88,12.89,12.87,12.89,1107800.0,9.9851,9.9928,9.9773,9.9928,1107800.0
2009-12-02 09:30:00,12.89,12.96,12.86,12.96,380600.0,9.9928,10.0471,9.9695,10.0471,380600.0
2009-12-02 09:35:00,12.96,13.0,12.95,12.97,809900.0,10.0471,10.0781,10.0393,10.0548,809900.0
2009-12-02 09:40:00,12.97,12.99,12.93,12.94,429000.0,10.0548,10.0703,10.0238,10.0316,429000.0
2009-12-02 09:45:00,12.93,12.97,12.91,12.97,292700.0,10.0238,10.0548,10.0083,10.0548,292700.0
2009-12-02 09:50:00,12.97,12.99,12.95,12.96,443100.0,10.0548,10.0703,10.0393,10.0471,443100.0
2009-12-02 09:55:00,12.97,12.99,12.95,12.96,427100.0,10.0548,10.0703,10.0393,10.0471,427100.0
2009-12-02 10:00:00,12.97,13.0,12.96,12.99,220900.0,10.0548,10.0781,10.0471,10.0703,220900.0
2009-12-02 10:05:00,12.99,13.04,12.98,13.03,575500.0,10.0703,10.1091,10.0626,10.1013,575500.0
2009-12-02 10:10:00,13.02,13.08,13.02,13.06,198000.0,10.0936,10.1401,10.0936,10.1246,198000.0
2009-12-02 10:15:00,13.05,13.06,13.04,13.05,111700.0,10.1168,10.1246,10.1091,10.1168,111700.0
2009-12-02 10:20:00,13.05,13.05,13.0,13.01,743100.0,10.1168,10.1168,10.0781,10.0858,743100.0
2009-12-02 10:25:00,13.01,13.03,12.99,13.02,328800.0,10.0858,10.1013,10.0703,10.0936,328800.0
2009-12-02 10:30:00,13.02,13.04,13.01,13.02,212500.0,10.0936,10.1091,10.0858,10.0936,212500.0
2009-12-02 10:35:00,13.02,13.03,13.01,13.02,218800.0,10.0936,10.1013,10.0858,10.0936,218800.0
2009-12-02 10:40:00,13.02,13.03,13.01,13.03,154100.0,10.0936,10.1013,10.0858,10.1013,154100.0
2009-12-02 10:45:00,13.03,13.03,13.01,13.02,160300.0,10.1013,10.1013,10.0858,10.0936,160300.0
2009-12-02 10:50:00,13.02,13.02,13.01,13.02,82600.0,10.0936,10.0936,10.0858,10.0936,82600.0
2009-12-02 10:55:00,13.02,13.03,13.01,13.02,93400.0,10.0936,10.1013,10.0858,10.0936,93400.0
2009-12-02 11:00:00,13.01,13.02,12.96,12.96,230600.0,10.0858,10.0936,10.0471,10.0471,230600.0
2009-12-02 11:05:00,12.97,12.98,12.95,12.97,294900.0,10.0548,10.0626,10.0393,10.0548,294900.0
2009-12-02 11:10:00,12.97,12.97,12.95,12.95,196100.0,10.0548,10.0548,10.0393,10.0393,196100.0
2009-12-02 11:15:00,12.95,12.96,12.94,12.94,162100.0,10.0393,10.0471,10.0316,10.0316,162100.0
2009-12-02 11:20:00,12.95,12.96,12.92,12.95,279400.0,10.0393,10.0471,10.0161,10.0393,279400.0
2009-12-02 11:25:00,12.95,12.95,12.94,12.94,140800.0,10.0393,10.0393,10.0316,10.0316,140800.0
2009-12-02 11:30:00,12.94,13.01,12.94,13.0,449900.0,10.0316,10.0858,10.0316,10.0781,449900.0
2009-12-02 11:35:00,13.0,13.01,12.99,12.99,210700.0,10.0781,10.0858,10.0703,10.0703,210700.0
2009-12-02 11:40:00,13.0,13.02,12.98,13.01,401500.0,10.0781,10.0936,10.0626,10.0858,401500.0
2009-12-02 11:45:00,13.01,13.02,13.0,13.0,44300.0,10.0858,10.0936,10.0781,10.0781,44300.0
2009-12-02 11:50:00,13.0,13.0,12.98,12.98,87800.0,10.0781,10.0781,10.0626,10.0626,87800.0
2009-12-02 11:55:00,12.98,12.98,12.96,12.96,85300.0,10.0626,10.0626,10.0471,10.0471,85300.0
2009-12-02 12:00:00,12.97,12.98,12.96,12.97,101100.0,10.0548,10.0626,10.0471,10.0548,101100.0
2009-12-02 12:05:00,12.98,12.98,12.95,12.95,67100.0,10.0626,10.0626,10.0393,10.0393,67100.0
2009-12-02 12:10:00,12.96,12.96,12.91,12.92,191400.0,10.0471,10.0471,10.0083,10.0161,191400.0
2009-12-02 12:15:00,12.92,12.93,12.88,12.9,373400.0,10.0161,10.0238,9.9851,10.0006,373400.0
2009-12-02 12:20:00,12.9,12.9,12.84,12.87,202700.0,10.0006,10.0006,9.954,9.9773,202700.0
2009-12-02 12:25:00,12.87,12.91,12.86,12.9,157500.0,9.9773,10.0083,9.9695,10.0006,157500.0
2009-12-02 12:30:00,12.9,12.92,12.9,12.9,65300.0,10.0006,10.0161,10.0006,10.0006,65300.0
2009-12-02 12:35:00,12.91,12.92,12.89,12.92,93200.0,10.0083,10.0161,9.9928,10.0161,93200.0
2009-12-02 12:40:00,12.91,12.92,12.87,12.89,155900.0,10.0083,10.0161,9.9773,9.9928,155900.0
2009-12-02 12:45:00,12.89,12.91,12.88,12.91,127200.0,9.9928,10.0083,9.9851,10.0083,127200.0
2009-12-02 12:50:00,12.91,12.91,12.89,12.91,65200.0,10.0083,10.0083,9.9928,10.0083,65200.0
2009-12-02 12:55:00,12.9,12.92,12.9,12.91,47800.0,10.0006,10.0161,10.0006,10.0083,47800.0
2009-12-02 13:00:00,12.91,12.92,12.89,12.9,77400.0,10.0083,10.0161,9.9928,10.0006,77400.0
2009-12-02 13:05:00,12.89,12.91,12.86,12.9,242500.0,9.9928,10.0083,9.9695,10.0006,242500.0
2009-12-02 13:10:00,12.9,12.93,12.9,12.91,270700.0,10.0006,10.0238,10.0006,10.0083,270700.0
2009-12-02 13:15:00,12.92,12.93,12.91,12.92,88100.0,10.0161,10.0238,10.0083,10.0161,88100.0
2009-12-02 13:20:00,12.93,12.94,12.92,12.93,72400.0,10.0238,10.0316,10.0161,10.0238,72400.0
2009-12-02 13:25:00,12.93,12.93,12.91,12.92,66500.0,10.0238,10.0238,10.0083,10.0161,66500.0
2009-12-02 13:30:00,12.91,12.93,12.9,12.93,85800.0,10.0083,10.0238,10.0006,10.0238,85800.0
2009-12-02 13:35:00,12.93,12.93,12.89,12.9,182500.0,10.0238,10.0238,9.9928,10.0006,182500.0
2009-12-02 13:40:00,12.9,12.9,12.89,12.9,21200.0,10.0006,10.0006,9.9928,10.0006,21200.0
2009-12-02 13:45:00,12.9,12.94,12.9,12.93,109000.0,10.0006,10.0316,10.0006,10.0238,109000.0
2009-12-02 13:50:00,12.93,12.95,12.93,12.94,67000.0,10.0238,10.0393,10.0238,10.0316,67000.0
2009-12-02 13:55:00,12.94,12.94,12.93,12.94,18200.0,10.0316,10.0316,10.0238,10.0316,18200.0
2009-12-02 14:00:00,12.94,12.96,12.93,12.94,244600.0,10.0316,10.0471,10.0238,10.0316,244600.0
2009-12-02 14:05:00,12.95,12.96,12.94,12.96,115500.0,10.0393,10.0471,10.0316,10.0471,115500.0
2009-12-02 14:10:00,12.96,12.99,12.95,12.98,114300.0,10.0471,10.0703,10.0393,10.0626,114300.0
2009-12-02 14:15:00,12.99,12.99,12.95,12.96,255500.0,10.0703,10.0703,10.0393,10.0471,255500.0
2009-12-02 14:20:00,12.95,12.98,12.94,12.95,234700.0,10.0393,10.0626,10.0316,10.0393,234700.0
2009-12-02 14:25:00,12.95,12.97,12.93,12.97,200300.0,10.0393,10.0548,10.0238,10.0548,200300.0
2009-12-02 14:30:00,12.97,12.99,12.96,12.98,175600.0,10.0548,10.0703,10.0471,10.0626,175600.0
2009-12-02 14:35:00,12.98,13.02,12.97,13.01,241500.0,10.0626,10.0936,10.0548,10.0858,241500.0
2009-12-02 14:40:00,13.01,13.02,12.96,12.97,142500.0,10.0858,10.0936,10.0471,10.0548,142500.0
2009-12-02 14:45:00,12.97,12.99,12.96,12.99,153100.0,10.0548,10.0703,10.0471,10.0703,153100.0
2009-12-02 14:50:00,12.98,12.99,12.98,12.98,95300.0,10.0626,10.0703,10.0626,10.0626,95300.0
2009-12-02 14:55:00,12.98,12.98,12.96,12.96,88800.0,10.0626,10.0626,10.0471,10.0471,88800.0
2009-12-02 15:00:00,12.97,12.97,12.96,12.97,34500.0,10.0548,10.0548,10.0471,10.0548,34500.0
2009-12-02 15:05:00,12.97,12.97,12.96,12.97,76300.0,10.0548,10.0548,10.0471,10.0548,76300.0
2009-12-02 15:10:00,12.97,12.98,12.96,12.98,108300.0,10.0548,10.0626,10.0471,10.0626,108300.0
2009-12-02 15:15:00,12.97,13.0,12.96,12.98,430200.0,10.0548,10.0781,10.0471,10.0626,430200.0
2009-12-02 15:20:00,12.99,13.0,12.97,12.99,258300.0,10.0703,10.0781,10.0548,10.0703,258300.0
2009-12-02 15:25:00,13.0,13.02,12.99,13.01,154800.0,10.0781,10.0936,10.0703,10.0858,154800.0
2009-12-02 15:30:00,13.02,13.03,12.99,13.0,261900.0,10.0936,10.1013,10.0703,10.0781,261900.0
2009-12-02 15:35:00,12.99,13.0,12.99,13.0,133700.0,10.0703,10.0781,10.0703,10.0781,133700.0
2009-12-02 15:40:00,12.99,13.01,12.99,12.99,262800.0,10.0703,10.0858,10.0703,10.0703,262800.0
2009-12-02 15:45:00,12.99,13.01,12.98,13.01,428900.0,10.0703,10.0858,10.0626,10.0858,428900.0
2009-12-02 15:50:00,13.01,13.02,12.98,12.98,512000.0,10.0858,10.0936,10.0626,10.0626,512000.0
2009-12-02 15:55:00,12.99,13.0,12.97,13.0,970300.0,10.0703,10.0781,10.0548,10.0781,970300.0
2009-12-03 09:30:00,13.09,13.19,13.07,13.16,573100.0,10.1479,10.2254,10.1323,10.2021,573100.0
2009-12-03 09:35:00,13.16,13.2,13.15,13.2,322800.0,10.2021,10.2331,10.1944,10.2331,322800.0
2009-12-03 09:40:00,13.19,13.26,13.19,13.2,643900.0,10.2254,10.2796,10.2254,10.2331,643900.0
2009-12-03 09:45:00,13.2,13.22,13.18,13.19,374700.0,10.2331,10.2486,10.2176,10.2254,374700.0
2009-12-03 09:50:00,13.2,13.2,13.15,13.16,183500.0,10.2331,10.2331,10.1944,10.2021,183500.0
2009-12-03 09:55:00,13.15,13.16,13.12,13.13,185800.0,10.1944,10.2021,10.1711,10.1789,185800.0
2009-12-03 10:00:00,13.13,13.14,13.07,13.1,514900.0,10.1789,10.1866,10.1323,10.1556,514900.0
2009-12-03 10:05:00,13.11,13.15,13.1,13.15,334900.0,10.1634,10.1944,10.1556,10.1944,334900.0
2009-12-03 10:10:00,13.15,13.16,13.11,13.12,225700.0,10.1944,10.2021,10.1634,10.1711,225700.0
2009-12-03 10:15:00,13.11,13.11,13.05,13.07,419200.0,10.1634,10.1634,10.1168,10.1323,419200.0
2009-12-03 10:20:00,13.08,13.09,13.06,13.07,130000.0,10.1401,10.1479,10.1246,10.1323,130000.0
2009-12-03 10:25:00,13.08,13.09,13.06,13.08,111500.0,10.1401,10.1479,10.1246,10.1401,111500.0
2009-12-03 10:30:00,13.07,13.09,13.07,13.08,303000.0,10.1323,10.1479,10.1323,10.1401,303000.0
2009-12-03 10:35:00,13.09,13.12,13.08,13.12,121100.0,10.1479,10.1711,10.1401,10.1711,121100.0
2009-12-03 10:40:00,13.12,13.12,13.1,13.12,221100.0,10.1711,10.1711,10.1556,10.1711,221100.0
2009-12-03 10:45:00,13.12,13.16,13.11,13.16,194900.0,10.1711,10.2021,10.1634,10.2021,194900.0
2009-12-03 10:50:00,13.16,13.18,13.15,13.18,99400.0,10.2021,10.2176,10.1944,10.2176,99400.0
2009-12-03 10:55:00,13.18,13.19,13.13,13.15,511600.0,10.2176,10.2254,10.1789,10.1944,511600.0
2009-12-03 11:00:00,13.14,13.19,13.14,13.18,222200.0,10.1866,10.2254,10.1866,10.2176,222200.0
2009-12-03 11:05:00,13.18,13.18,13.16,13.17,176900.0,10.2176,10.2176,10.2021,10.2099,176900.0
2009-12-03 11:10:00,13.18,13.18,13.17,13.17,146000.0,10.2176,10.2176,10.2099,10.2099,146000.0
2009-12-03 11:15:00,13.17,13.18,13.16,13.18,106700.0,10.2099,10.2176,10.2021,10.2176,106700.0
2009-12-03 11:20:00,13.18,13.18,13.17,13.18,26400.0,10.2176,10.2176,10.2099,10.2176,26400.0
2009-12-03 11:25:00,13.17,13.19,13.17,13.19,206200.0,10.2099,10.2254,10.2099,10.2254,206200.0
2009-12-03 11:30:00,13.18,13.19,13.17,13.17,172900.0,10.2176,10.2254,10.2099,10.2099,172900.0
2009-12-03 11:35:00,13.17,13.19,13.15,13.15,145900.0,10.2099,10.2254,10.1944,10.1944,145900.0
2009-12-03 11:40:00,13.16,13.19,13.15,13.19,180900.0,10.2021,10.2254,10.1944,10.2254,180900.0
2009-12-03 11:45:00,13.19,13.19,13.1,13.17,201000.0,10.2254,10.2254,10.1556,10.2099,201000.0
2009-12-03 11:50:00,13.16,13.17,13.16,13.16,33600.0,10.2021,10.2099,10.2021,10.2021,33600.0
2009-12-03 11:55:00,13.17,13.19,13.16,13.18,164200.0,10.2099,10.2254,10.2021,10.2176,164200.0
2009-12-03 12:00:00,13.18,13.18,13.16,13.17,93500.0,10.2176,10.2176,10.2021,10.2099,93500.0
2009-12-03 12:05:00,13.17,13.18,13.16,13.17,83000.0,10.2099,10.2176,10.2021,10.2099,83000.0
2009-12-03 12:10:00,13.18,13.19,13.17,13.18,234500.0,10.2176,10.2254,10.2099,10.2176,234500.0
2009-12-03 12:15:00,13.17,13.19,13.16,13.18,150300.0,10.2099,10.2254,10.2021,10.2176,150300.0
2009-12-03 12:20:00,13.17,13.2,13.17,13.19,208600.0,10.2099,10.2331,10.2099,10.2254,208600.0
2009-12-03 12:25:00,13.2,13.21,13.19,13.2,83600.0,10.2331,10.2409,10.2254,10.2331,83600.0
2009-12-03 12:30:00,13.19,13.2,13.16,13.18,199400.0,10.2254,10.2331,10.2021,10.2176,199400.0
2009-12-03 12:35:00,13.17,13.19,13.17,13.17,53700.0,10.2099,10.2254,10.2099,10.2099,53700.0
2009-12-03 12:40:00,13.18,13.18,13.17,13.18,14800.0,10.2176,10.2176,10.2099,10.2176,14800.0
2009-12-03 12:45:00,13.17,13.2,13.17,13.2,172700.0,10.2099,10.2331,10.2099,10.2331,172700.0
2009-12-03 12:50:00,13.19,13.2,13.19,13.19,53200.0,10.2254,10.2331,10.2254,10.2254,53200.0
2009-12-03 12:55:00,13.2,13.21,13.19,13.2,133800.0,10.2331,10.2409,10.2254,10.2331,133800.0
2009-12-03 13:00:00,13.2,13.21,13.2,13.2,39400.0,10.2331,10.2409,10.2331,10.2331,39400.0
2009-12-03 13:05:00,13.2,13.2,13.18,13.18,119100.0,10.2331,10.2331,10.2176,10.2176,119100.0
2009-12-03 13:10:00,13.18,13.18,13.16,13.18,172500.0,10.2176,10.2176,10.2021,10.2176,172500.0
2009-12-03 13:15:00,13.18,13.19,13.18,13.19,19600.0,10.2176,10.2254,10.2176,10.2254,19600.0
2009-12-03 13:20:00,13.18,13.2,13.18,13.19,71100.0,10.2176,10.2331,10.2176,10.2254,71100.0
2009-12-03 13:25:00,13.19,13.19,13.18,13.18,43100.0,10.2254,10.2254,10.2176,10.2176,43100.0
2009-12-03 13:30:00,13.19,13.19,13.18,13.19,47500.0,10.2254,10.2254,10.2176,10.2254,47500.0
2009-12-03 13:35:00,13.19,13.2,13.18,13.2,112200.0,10.2254,10.2331,10.2176,10.2331,112200.0
2009-12-03 13:40:00,13.2,13.2,13.19,13.2,118900.0,10.2331,10.2331,10.2254,10.2331,118900.0
2009-12-03 13:45:00,13.2,13.21,13.19,13.2,154900.0,10.2331,10.2409,10.2254,10.2331,154900.0
2009-12-03 13:50:00,13.2,13.21,13.2,13.21,58000.0,10.2331,10.2409,10.2331,10.2409,58000.0
2009-12-03 13:55:00,13.21,13.22,13.2,13.22,117600.0,10.2409,10.2486,10.2331,10.2486,117600.0
2009-12-03 14:00:00,13.21,13.24,13.21,13.23,134600.0,10.2409,10.2641,10.2409,10.2564,134600.0
2009-12-03 14:05:00,13.23,13.24,13.22,13.22,103800.0,10.2564,10.2641,10.2486,10.2486,103800.0
2009-12-03 14:10:00,13.23,13.27,13.22,13.27,296900.0,10.2564,10.2874,10.2486,10.2874,296900.0
2009-12-03 14:15:00,13.26,13.27,13.25,13.26,199200.0,10.2796,10.2874,10.2719,10.2796,199200.0
2009-12-03 14:20:00,13.26,13.27,13.25,13.25,82800.0,10.2796,10.2874,10.2719,10.2719,82800.0
2009-12-03 14:25:00,13.25,13.26,13.25,13.26,55800.0,10.2719,10.2796,10.2719,10.2796,55800.0
2009-12-03 14:30:00,13.26,13.26,13.25,13.26,56400.0,10.2796,10.2796,10.2719,10.2796,56400.0
2009-12-03 14:35:00,13.26,13.26,13.25,13.26,93100.0,10.2796,10.2796,10.2719,10.2796,93100.0
2009-12-03 14:40:00,13.25,13.26,13.24,13.25,166800.0,10.2719,10.2796,10.2641,10.2719,166800.0
2009-12-03 14:45:00,13.25,13.25,13.23,13.24,168800.0,10.2719,10.2719,10.2564,10.2641,168800.0
2009-12-03 14:50:00,13.23,13.24,13.22,13.22,150900.0,10.2564,10.2641,10.2486,10.2486,150900.0
2009-12-03 14:55:00,13.23,13.23,13.21,13.21,113700.0,10.2564,10.2564,10.2409,10.2409,113700.0
2009-12-03 15:00:00,13.22,13.22,13.2,13.2,295000.0,10.2486,10.2486,10.2331,10.2331,295000.0
2009-12-03 15:05:00,13.2,13.21,13.2,13.21,28900.0,10.2331,10.2409,10.2331,10.2409,28900.0
2009-12-03 15:10:00,13.2,13.21,13.2,13.21,24900.0,10.2331,10.2409,10.2331,10.2409,24900.0
2009-12-03 15:15:00,13.2,13.21,13.2,13.21,38600.0,10.2331,10.2409,10.2331,10.2409,38600.0
2009-12-03 15:20:00,13.2,13.21,13.2,13.2,41500.0,10.2331,10.2409,10.2331,10.2331,41500.0
2009-12-03 15:25:00,13.2,13.21,13.19,13.2,165200.0,10.2331,10.2409,10.2254,10.2331,165200.0
2009-12-03 15:30:00,13.19,13.2,13.19,13.19,50800.0,10.2254,10.2331,10.2254,10.2254,50800.0
2009-12-03 15:35:00,13.19,13.2,13.16,13.16,215700.0,10.2254,10.2331,10.2021,10.2021,215700.0
2009-12-03 15:40:00,13.16,13.16,13.14,13.14,273100.0,10.2021,10.2021,10.1866,10.1866,273100.0
2009-12-03 15:45:00,13.14,13.14,13.09,13.1,672800.0,10.1866,10.1866,10.1479,10.1556,672800.0
2009-12-03 15:50:00,13.1,13.11,13.06,13.09,1160100.0,10.1556,10.1634,10.1246,10.1479,1160100.0
2009-12-03 15:55:00,13.09,13.09,13.04,13.06,1985200.0,10.1479,10.1479,10.1091,10.1246,1985200.0
2009-12-04 09:30:00,13.24,13.35,13.23,13.27,732900.0,10.2641,10.3494,10.2564,10.2874,732900.0
2009-12-04 09:35:00,13.27,13.37,13.27,13.37,365200.0,10.2874,10.3649,10.2874,10.3649,365200.0
2009-12-04 09:40:00,13.37,13.45,13.36,13.45,489600.0,10.3649,10.4269,10.3572,10.4269,489600.0
2009-12-04 09:45:00,13.45,13.56,13.45,13.56,828600.0,10.4269,10.5122,10.4269,10.5122,828600.0
2009-12-04 09:50:00,13.56,13.56,13.5,13.51,583300.0,10.5122,10.5122,10.4657,10.4735,583300.0
2009-12-04 09:55:00,13.51,13.53,13.5,13.51,230100.0,10.4735,10.489,10.4657,10.4735,230100.0
2009-12-04 10:00:00,13.5,13.51,13.44,13.44,240600.0,10.4657,10.4735,10.4192,10.4192,240600.0
2009-12-04 10:05:00,13.45,13.48,13.43,13.46,320000.0,10.4269,10.4502,10.4114,10.4347,320000.0
2009-12-04 10:10:00,13.45,13.47,13.43,13.45,265100.0,10.4269,10.4424,10.4114,10.4269,265100.0
2009-12-04 10:15:00,13.45,13.47,13.44,13.45,290200.0,10.4269,10.4424,10.4192,10.4269,290200.0
2009-12-04 10:20:00,13.45,13.48,13.45,13.47,161400.0,10.4269,10.4502,10.4269,10.4424,161400.0
2009-12-04 10:25:00,13.48,13.52,13.47,13.51,351400.0,10.4502,10.4812,10.4424,10.4735,351400.0
2009-12-04 10:30:00,13.52,13.52,13.45,13.45,565400.0,10.4812,10.4812,10.4269,10.4269,565400.0
2009-12-04 10:35:00,13.45,13.49,13.45,13.47,214000.0,10.4269,10.4579,10.4269,10.4424,214000.0
2009-12-04 10:40:00,13.47,13.47,13.42,13.43,305700.0,10.4424,10.4424,10.4037,10.4114,305700.0
2009-12-04 10:45:00,13.44,13.44,13.4,13.4,133100.0,10.4192,10.4192,10.3882,10.3882,133100.0
2009-12-04 10:50:00,13.4,13.4,13.35,13.37,351000.0,10.3882,10.3882,10.3494,10.3649,351000.0
2009-12-04 10:55:00,13.37,13.38,13.36,13.37,145300.0,10.3649,10.3727,10.3572,10.3649,145300.0
2009-12-04 11:00:00,13.37,13.39,13.33,13.35,480500.0,10.3649,10.3804,10.3339,10.3494,480500.0
2009-12-04 11:05:00,13.36,13.37,13.35,13.37,97500.0,10.3572,10.3649,10.3494,10.3649,97500.0
2009-12-04 11:10:00,13.37,13.38,13.35,13.35,120100.0,10.3649,10.3727,10.3494,10.3494,120100.0
2009-12-04 11:15:00,13.35,13.35,13.3,13.3,156200.0,10.3494,10.3494,10.3107,10.3107,156200.0
2009-12-04 11:20:00,13.31,13.33,13.3,13.32,69000.0,10.3184,10.3339,10.3107,10.3262,69000.0
2009-12-04 11:25:00,13.33,13.36,13.3,13.3,231400.0,10.3339,10.3572,10.3107,10.3107,231400.0
2009-12-04 11:30:00,13.3,13.31,13.26,13.27,436200.0,10.3107,10.3184,10.2796,10.2874,436200.0
2009-12-04 11:35:00,13.27,13.27,13.16,13.19,279900.0,10.2874,10.2874,10.2021,10.2254,279900.0
2009-12-04 11:40:00,13.19,13.2,13.16,13.19,208800.0,10.2254,10.2331,10.2021,10.2254,208800.0
2009-12-04 11:45:00,13.18,13.19,13.05,13.18,557900.0,10.2176,10.2254,10.1168,10.2176,557900.0
2009-12-04 11:50:00,13.18,13.28,13.16,13.28,862400.0,10.2176,10.2951,10.2021,10.2951,862400.0
2009-12-04 11:55:00,13.28,13.31,13.27,13.31,496300.0,10.2951,10.3184,10.2874,10.3184,496300.0
2009-12-04 12:00:00,13.29,13.32,13.28,13.32,287300.0,10.3029,10.3262,10.2951,10.3262,287300.0
2009-12-04 12:05:00,13.32,13.32,13.28,13.31,199300.0,10.3262,10.3262,10.2951,10.3184,199300.0
2009-12-04 12:10:00,13.32,13.36,13.27,13.27,465100.0,10.3262,10.3572,10.2874,10.2874,465100.0
2009-12-04 12:15:00,13.27,13.29,13.25,13.25,98700.0,10.2874,10.3029,10.2719,10.2719,98700.0
2009-12-04 12:20:00,13.25,13.26,13.22,13.22,153100.0,10.2719,10.2796,10.2486,10.2486,153100.0
2009-12-04 12:25:00,13.22,13.26,13.22,13.26,108100.0,10.2486,10.2796,10.2486,10.2796,108100.0
2009-12-04 12:30:00,13.26,13.28,13.25,13.27,123200.0,10.2796,10.2951,10.2719,10.2874,123200.0
2009-12-04 12:35:00,13.27,13.29,13.27,13.28,36100.0,10.2874,10.3029,10.2874,10.2951,36100.0
2009-12-04 12:40:00,13.29,13.29,13.26,13.29,122500.0,10.3029,10.3029,10.2796,10.3029,122500.0
2009-12-04 12:45:00,13.29,13.31,13.26,13.27,147900.0,10.3029,10.3184,10.2796,10.2874,147900.0
2009-12-04 12:50:00,13.26,13.29,13.25,13.27,157100.0,10.2796,10.3029,10.2719,10.2874,157100.0
2009-12-04 12:55:00,13.27,13.28,13.25,13.26,55800.0,10.2874,10.2951,10.2719,10.2796,55800.0
2009-12-04 13:00:00,13.26,13.27,13.25,13.27,79500.0,10.2796,10.2874,10.2719,10.2874,79500.0
2009-12-04 13:05:00,13.26,13.27,13.23,13.23,113100.0,10.2796,10.2874,10.2564,10.2564,113100.0
2009-12-04 13:10:00,13.23,13.26,13.23,13.23,88700.0,10.2564,10.2796,10.2564,10.2564,88700.0
2009-12-04 13:15:00,13.24,13.28,13.22,13.26,212900.0,10.2641,10.2951,10.2486,10.2796,212900.0
2009-12-04 13:20:00,13.26,13.27,13.24,13.24,54100.0,10.2796,10.2874,10.2641,10.2641,54100.0
2009-12-04 13:25:00,13.24,13.25,13.22,13.22,33100.0,10.2641,10.2719,10.2486,10.2486,33100.0
2009-12-04 13:30:00,13.22,13.25,13.2,13.25,174900.0,10.2486,10.2719,10.2331,10.2719,174900.0
2009-12-04 13:35:00,13.25,13.25,13.23,13.24,59200.0,10.2719,10.2719,10.2564,10.2641,59200.0
2009-12-04 13:40:00,13.24,13.28,13.22,13.27,135000.0,10.2641,10.2951,10.2486,10.2874,135000.0
2009-12-04 13:45:00,13.28,13.28,13.22,13.22,154000.0,10.2951,10.2951,10.2486,10.2486,154000.0
2009-12-04 13:50:00,13.22,13.25,13.2,13.22,166400.0,10.2486,10.2719,10.2331,10.2486,166400.0
2009-12-04 13:55:00,13.22,13.23,13.19,13.19,97100.0,10.2486,10.2564,10.2254,10.2254,97100.0
2009-12-04 14:00:00,13.2,13.22,13.19,13.2,67900.0,10.2331,10.2486,10.2254,10.2331,67900.0
2009-12-04 14:05:00,13.2,13.21,13.16,13.16,58800.0,10.2331,10.2409,10.2021,10.2021,58800.0
2009-12-04 14:10:00,13.17,13.2,13.15,13.19,145700.0,10.2099,10.2331,10.1944,10.2254,145700.0
2009-12-04 14:15:00,13.2,13.22,13.18,13.18,237300.0,10.2331,10.2486,10.2176,10.2176,237300.0
2009-12-04 14:20:00,13.19,13.19,13.17,13.18,127200.0,10.2254,10.2254,10.2099,10.2176,127200.0
2009-12-04 14:25:00,13.18,13.2,13.15,13.19,141000.0,10.2176,10.2331,10.1944,10.2254,141000.0
2009-12-04 14:30:00,13.2,13.28,13.19,13.27,370500.0,10.2331,10.2951,10.2254,10.2874,370500.0
2009-12-04 14:35:00,13.27,13.28,13.26,13.28,115500.0,10.2874,10.2951,10.2796,10.2951,115500.0
2009-12-04 14:40:00,13.27,13.28,13.25,13.26,71800.0,10.2874,10.2951,10.2719,10.2796,71800.0
2009-12-04 14:45:00,13.26,13.27,13.24,13.24,130400.0,10.2796,10.2874,10.2641,10.2641,130400.0
2009-12-04 14:50:00,13.24,13.25,13.22,13.25,143600.0,10.2641,10.2719,10.2486,10.2719,143600.0
2009-12-04 14:55:00,13.25,13.27,13.25,13.26,80500.0,10.2719,10.2874,10.2719,10.2796,80500.0
2009-12-04 15:00:00,13.26,13.27,13.24,13.26,216200.0,10.2796,10.2874,10.2641,10.2796,216200.0
2009-12-04 15:05:00,13.25,13.27,13.25,13.25,135100.0,10.2719,10.2874,10.2719,10.2719,135100.0
2009-12-04 15:10:00,13.26,13.27,13.23,13.25,230900.0,10.2796,10.2874,10.2564,10.2719,230900.0
2009-12-04 15:15:00,13.24,13.27,13.23,13.26,244000.0,10.2641,10.2874,10.2564,10.2796,244000.0
2009-12-04 15:20:00,13.26,13.29,13.25,13.29,234100.0,10.2796,10.3029,10.2719,10.3029,234100.0
2009-12-04 15:25:00,13.29,13.3,13.27,13.28,264300.0,10.3029,10.3107,10.2874,10.2951,264300.0
2009-12-04 15:30:00,13.27,13.3,13.27,13.29,149200.0,10.2874,10.3107,10.2874,10.3029,149200.0
2009-12-04 15:35:00,13.29,13.31,13.28,13.28,254300.0,10.3029,10.3184,10.2951,10.2951,254300.0
2009-12-04 15:40:00,13.28,13.29,13.25,13.27,289700.0,10.2951,10.3029,10.2719,10.2874,289700.0
2009-12-04 15:45:00,13.27,13.32,13.27,13.31,295500.0,10.2874,10.3262,10.2874,10.3184,295500.0
2009-12-04 15:50:00,13.32,13.34,13.29,13.31,486400.0,10.3262,10.3417,10.3029,10.3184,486400.0
2009-12-04 15:55:00,13.31,13.33,13.3,13.32,694700.0,10.3184,10.3339,10.3107,10.3262,694700.0
2009-12-07 09:30:00,13.23,13.41,13.23,13.41,415400.0,10.2564,10.3959,10.2564,10.3959,415400.0
2009-12-07 09:35:00,13.41,13.43,13.39,13.4,458900.0,10.3959,10.4114,10.3804,10.3882,458900.0
2009-12-07 09:40:00,13.41,13.42,13.36,13.41,527500.0,10.3959,10.4037,10.3572,10.3959,527500.0
2009-12-07 09:45:00,13.41,13.46,13.4,13.45,365300.0,10.3959,10.4347,10.3882,10.4269,365300.0
2009-12-07 09:50:00,13.46,13.47,13.43,13.45,253700.0,10.4347,10.4424,10.4114,10.4269,253700.0
2009-12-07 09:55:00,13.44,13.44,13.38,13.39,153500.0,10.4192,10.4192,10.3727,10.3804,153500.0
2009-12-07 10:00:00,13.39,13.41,13.36,13.36,305600.0,10.3804,10.3959,10.3572,10.3572,305600.0
2009-12-07 10:05:00,13.36,13.39,13.35,13.38,176100.0,10.3572,10.3804,10.3494,10.3727,176100.0
2009-12-07 10:10:00,13.38,13.39,13.36,13.39,193500.0,10.3727,10.3804,10.3572,10.3804,193500.0
2009-12-07 10:15:00,13.39,13.4,13.38,13.39,149200.0,10.3804,10.3882,10.3727,10.3804,149200.0
2009-12-07 10:20:00,13.39,13.4,13.38,13.4,108800.0,10.3804,10.3882,10.3727,10.3882,108800.0
2009-12-07 10:25:00,13.4,13.4,13.38,13.4,205900.0,10.3882,10.3882,10.3727,10.3882,205900.0
2009-12-07 10:30:00,13.4,13.42,13.39,13.41,339500.0,10.3882,10.4037,10.3804,10.3959,339500.0
2009-12-07 10:35:00,13.41,13.42,13.4,13.4,116700.0,10.3959,10.4037,10.3882,10.3882,116700.0
2009-12-07 10:40:00,13.4,13.44,13.39,13.43,722100.0,10.3882,10.4192,10.3804,10.4114,722100.0
2009-12-07 10:45:00,13.44,13.46,13.44,13.44,227800.0,10.4192,10.4347,10.4192,10.4192,227800.0
2009-12-07 10:50:00,13.44,13.46,13.43,13.45,176500.0,10.4192,10.4347,10.4114,10.4269,176500.0
2009-12-07 10:55:00,13.45,13.47,13.45,13.46,138600.0,10.4269,10.4424,10.4269,10.4347,138600.0
2009-12-07 11:00:00,13.46,13.46,13.44,13.44,414700.0,10.4347,10.4347,10.4192,10.4192,414700.0
2009-12-07 11:05:00,13.44,13.45,13.43,13.44,306900.0,10.4192,10.4269,10.4114,10.4192,306900.0
2009-12-07 11:10:00,13.44,13.45,13.44,13.45,19800.0,10.4192,10.4269,10.4192,10.4269,19800.0
2009-12-07 11:15:00,13.44,13.45,13.44,13.44,122200.0,10.4192,10.4269,10.4192,10.4192,122200.0
2009-12-07 11:20:00,13.44,13.45,13.43,13.44,196300.0,10.4192,10.4269,10.4114,10.4192,196300.0
2009-12-07 11:25:00,13.44,13.45,13.44,13.45,178000.0,10.4192,10.4269,10.4192,10.4269,178000.0
2009-12-07 11:30:00,13.44,13.48,13.44,13.48,185000.0,10.4192,10.4502,10.4192,10.4502,185000.0
2009-12-07 11:35:00,13.48,13.49,13.47,13.49,216200.0,10.4502,10.4579,10.4424,10.4579,216200.0
2009-12-07 11:40:00,13.48,13.5,13.48,13.49,252200.0,10.4502,10.4657,10.4502,10.4579,252200.0
2009-12-07 11:45:00,13.5,13.52,13.49,13.5,273000.0,10.4657,10.4812,10.4579,10.4657,273000.0
2009-12-07 11:50:00,13.5,13.52,13.5,13.5,184600.0,10.4657,10.4812,10.4657,10.4657,184600.0
2009-12-07 11:55:00,13.5,13.51,13.5,13.51,74000.0,10.4657,10.4735,10.4657,10.4735,74000.0
2009-12-07 12:00:00,13.5,13.51,13.48,13.48,75100.0,10.4657,10.4735,10.4502,10.4502,75100.0
2009-12-07 12:05:00,13.48,13.49,13.47,13.49,87400.0,10.4502,10.4579,10.4424,10.4579,87400.0
2009-12-07 12:10:00,13.49,13.5,13.49,13.5,76000.0,10.4579,10.4657,10.4579,10.4657,76000.0
2009-12-07 12:15:00,13.49,13.5,13.49,13.49,56500.0,10.4579,10.4657,10.4579,10.4579,56500.0
2009-12-07 12:20:00,13.5,13.5,13.48,13.48,157300.0,10.4657,10.4657,10.4502,10.4502,157300.0
2009-12-07 12:25:00,13.48,13.48,13.46,13.47,155400.0,10.4502,10.4502,10.4347,10.4424,155400.0
2009-12-07 12:30:00,13.47,13.47,13.46,13.46,121300.0,10.4424,10.4424,10.4347,10.4347,121300.0
2009-12-07 12:35:00,13.47,13.48,13.46,13.48,146300.0,10.4424,10.4502,10.4347,10.4502,146300.0
2009-12-07 12:40:00,13.47,13.48,13.46,13.46,80300.0,10.4424,10.4502,10.4347,10.4347,80300.0
2009-12-07 12:45:00,13.46,13.47,13.45,13.46,81100.0,10.4347,10.4424,10.4269,10.4347,81100.0
2009-12-07 12:50:00,13.47,13.47,13.46,13.47,41200.0,10.4424,10.4424,10.4347,10.4424,41200.0
2009-12-07 12:55:00,13.47,13.48,13.46,13.47,136900.0,10.4424,10.4502,10.4347,10.4424,136900.0
2009-12-07 13:00:00,13.46,13.47,13.46,13.46,20800.0,10.4347,10.4424,10.4347,10.4347,20800.0
2009-12-07 13:05:00,13.47,13.47,13.46,13.46,18700.0,10.4424,10.4424,10.4347,10.4347,18700.0
2009-12-07 13:10:00,13.46,13.47,13.46,13.46,41200.0,10.4347,10.4424,10.4347,10.4347,41200.0
2009-12-07 13:15:00,13.47,13.47,13.44,13.44,89900.0,10.4424,10.4424,10.4192,10.4192,89900.0
2009-12-07 13:20:00,13.45,13.45,13.43,13.43,381700.0,10.4269,10.4269,10.4114,10.4114,381700.0
2009-12-07 13:25:00,13.44,13.45,13.42,13.43,378000.0,10.4192,10.4269,10.4037,10.4114,378000.0
2009-12-07 13:30:00,13.44,13.46,13.43,13.46,175500.0,10.4192,10.4347,10.4114,10.4347,175500.0
2009-12-07 13:35:00,13.45,13.45,13.44,13.44,96400.0,10.4269,10.4269,10.4192,10.4192,96400.0
2009-12-07 13:40:00,13.44,13.45,13.44,13.45,17700.0,10.4192,10.4269,10.4192,10.4269,17700.0
2009-12-07 13:45:00,13.44,13.45,13.44,13.44,10600.0,10.4192,10.4269,10.4192,10.4192,10600.0
2009-12-07 13:50:00,13.44,13.45,13.44,13.44,59000.0,10.4192,10.4269,10.4192,10.4192,59000.0
2009-12-07 13:55:00,13.44,13.45,13.43,13.43,152200.0,10.4192,10.4269,10.4114,10.4114,152200.0
2009-12-07 14:00:00,13.44,13.44,13.43,13.43,272100.0,10.4192,10.4192,10.4114,10.4114,272100.0
2009-12-07 14:05:00,13.43,13.44,13.43,13.43,43100.0,10.4114,10.4192,10.4114,10.4114,43100.0
2009-12-07 14:10:00,13.43,13.44,13.43,13.43,39500.0,10.4114,10.4192,10.4114,10.4114,39500.0
2009-12-07 14:15:00,13.43,13.44,13.42,13.43,142800.0,10.4114,10.4192,10.4037,10.4114,142800.0
2009-12-07 14:20:00,13.42,13.43,13.4,13.41,136600.0,10.4037,10.4114,10.3882,10.3959,136600.0
2009-12-07 14:25:00,13.4,13.4,13.37,13.4,359500.0,10.3882,10.3882,10.3649,10.3882,359500.0
2009-12-07 14:30:00,13.4,13.4,13.31,13.31,655400.0,10.3882,10.3882,10.3184,10.3184,655400.0
2009-12-07 14:35:00,13.32,13.32,13.26,13.28,871500.0,10.3262,10.3262,10.2796,10.2951,871500.0
2009-12-07 14:40:00,13.27,13.32,13.27,13.31,623900.0,10.2874,10.3262,10.2874,10.3184,623900.0
2009-12-07 14:45:00,13.3,13.32,13.27,13.29,861800.0,10.3107,10.3262,10.2874,10.3029,861800.0
2009-12-07 14:50:00,13.29,13.31,13.27,13.3,396200.0,10.3029,10.3184,10.2874,10.3107,396200.0
2009-12-07 14:55:00,13.3,13.33,13.29,13.33,210500.0,10.3107,10.3339,10.3029,10.3339,210500.0
2009-12-07 15:00:00,13.33,13.34,13.29,13.3,320500.0,10.3339,10.3417,10.3029,10.3107,320500.0
2009-12-07 15:05:00,13.3,13.3,13.29,13.3,113800.0,10.3107,10.3107,10.3029,10.3107,113800.0
2009-12-07 15:10:00,13.29,13.31,13.29,13.31,243800.0,10.3029,10.3184,10.3029,10.3184,243800.0
2009-12-07 15:15:00,13.31,13.31,13.29,13.29,192000.0,10.3184,10.3184,10.3029,10.3029,192000.0
2009-12-07 15:20:00,13.29,13.3,13.28,13.28,122800.0,10.3029,10.3107,10.2951,10.2951,122800.0
2009-12-07 15:25:00,13.28,13.28,13.26,13.27,121500.0,10.2951,10.2951,10.2796,10.2874,121500.0
2009-12-07 15:30:00,13.26,13.31,13.26,13.3,232300.0,10.2796,10.3184,10.2796,10.3107,232300.0
2009-12-07 15:35:00,13.31,13.31,13.3,13.3,150100.0,10.3184,10.3184,10.3107,10.3107,150100.0
2009-12-07 15:40:00,13.31,13.33,13.3,13.32,519100.0,10.3184,10.3339,10.3107,10.3262,519100.0
2009-12-07 15:45:00,13.32,13.32,13.28,13.29,346600.0,10.3262,10.3262,10.2951,10.3029,346600.0
2009-12-07 15:50:00,13.28,13.29,13.28,13.29,298400.0,10.2951,10.3029,10.2951,10.3029,298400.0
2009-12-07 15:55:00,13.28,13.32,13.25,13.25,1489000.0,10.2951,10.3262,10.2719,10.2719,1489000.0
2009-12-08 09:30:00,13.24,13.24,13.09,13.1,276100.0,10.2641,10.2641,10.1479,10.1556,276100.0
2009-12-08 09:35:00,13.1,13.13,13.02,13.05,659300.0,10.1556,10.1789,10.0936,10.1168,659300.0
2009-12-08 09:40:00,13.05,13.11,13.04,13.05,543500.0,10.1168,10.1634,10.1091,10.1168,543500.0
2009-12-08 09:45:00,13.04,13.11,13.03,13.09,319400.0,10.1091,10.1634,10.1013,10.1479,319400.0
2009-12-08 09:50:00,13.09,13.1,13.03,13.05,378100.0,10.1479,10.1556,10.1013,10.1168,378100.0
2009-12-08 09:55:00,13.05,13.07,13.04,13.06,266600.0,10.1168,10.1323,10.1091,10.1246,266600.0
2009-12-08 10:00:00,13.06,13.12,13.05,13.09,262600.0,10.1246,10.1711,10.1168,10.1479,262600.0
2009-12-08 10:05:00,13.1,13.13,13.1,13.11,160400.0,10.1556,10.1789,10.1556,10.1634,160400.0
2009-12-08 10:10:00,13.11,13.14,13.08,13.09,174000.0,10.1634,10.1866,10.1401,10.1479,174000.0
2009-12-08 10:15:00,13.1,13.14,13.08,13.14,185000.0,10.1556,10.1866,10.1401,10.1866,185000.0
2009-12-08 10:20:00,13.14,13.16,13.1,13.11,189400.0,10.1866,10.2021,10.1556,10.1634,189400.0
2009-12-08 10:25:00,13.11,13.13,13.1,13.1,125500.0,10.1634,10.1789,10.1556,10.1556,125500.0
2009-12-08 10:30:00,13.11,13.15,13.1,13.12,127700.0,10.1634,10.1944,10.1556,10.1711,127700.0
2009-12-08 10:35:00,13.12,13.13,13.07,13.08,210000.0,10.1711,10.1789,10.1323,10.1401,210000.0
2009-12-08 10:40:00,13.09,13.09,13.06,13.07,236900.0,10.1479,10.1479,10.1246,10.1323,236900.0
2009-12-08 10:45:00,13.07,13.07,13.03,13.03,199200.0,10.1323,10.1323,10.1013,10.1013,199200.0
2009-12-08 10:50:00,13.03,13.07,13.03,13.06,174100.0,10.1013,10.1323,10.1013,10.1246,174100.0
2009-12-08 10:55:00,13.06,13.09,13.05,13.09,177700.0,10.1246,10.1479,10.1168,10.1479,177700.0
2009-12-08 11:00:00,13.09,13.11,13.07,13.1,183800.0,10.1479,10.1634,10.1323,10.1556,183800.0
2009-12-08 11:05:00,13.09,13.14,13.09,13.14,93700.0,10.1479,10.1866,10.1479,10.1866,93700.0
2009-12-08 11:10:00,13.13,13.18,13.12,13.15,312500.0,10.1789,10.2176,10.1711,10.1944,312500.0
2009-12-08 11:15:00,13.16,13.17,13.12,13.15,208700.0,10.2021,10.2099,10.1711,10.1944,208700.0
2009-12-08 11:20:00,13.16,13.17,13.13,13.17,126400.0,10.2021,10.2099,10.1789,10.2099,126400.0
2009-12-08 11:25:00,13.16,13.22,13.16,13.21,147200.0,10.2021,10.2486,10.2021,10.2409,147200.0
2009-12-08 11:30:00,13.21,13.22,13.17,13.19,92400.0,10.2409,10.2486,10.2099,10.2254,92400.0
2009-12-08 11:35:00,13.19,13.28,13.18,13.27,479600.0,10.2254,10.2951,10.2176,10.2874,479600.0
2009-12-08 11:40:00,13.27,13.31,13.26,13.3,167900.0,10.2874,10.3184,10.2796,10.3107,167900.0
2009-12-08 11:45:00,13.29,13.34,13.29,13.34,157600.0,10.3029,10.3417,10.3029,10.3417,157600.0
2009-12-08 11:50:00,13.34,13.35,13.32,13.33,235800.0,10.3417,10.3494,10.3262,10.3339,235800.0
2009-12-08 11:55:00,13.33,13.34,13.32,13.32,202500.0,10.3339,10.3417,10.3262,10.3262,202500.0
2009-12-08 12:00:00,13.32,13.33,13.31,13.32,204800.0,10.3262,10.3339,10.3184,10.3262,204800.0
2009-12-08 12:05:00,13.33,13.33,13.31,13.31,129000.0,10.3339,10.3339,10.3184,10.3184,129000.0
2009-12-08 12:10:00,13.31,13.32,13.27,13.27,314900.0,10.3184,10.3262,10.2874,10.2874,314900.0
2009-12-08 12:15:00,13.27,13.28,13.26,13.26,132400.0,10.2874,10.2951,10.2796,10.2796,132400.0
2009-12-08 12:20:00,13.27,13.3,13.27,13.29,247300.0,10.2874,10.3107,10.2874,10.3029,247300.0
2009-12-08 12:25:00,13.28,13.29,13.28,13.28,26300.0,10.2951,10.3029,10.2951,10.2951,26300.0
2009-12-08 12:30:00,13.29,13.29,13.28,13.29,26400.0,10.3029,10.3029,10.2951,10.3029,26400.0
2009-12-08 12:35:00,13.29,13.29,13.28,13.29,24400.0,10.3029,10.3029,10.2951,10.3029,24400.0
2009-12-08 12:40:00,13.29,13.31,13.28,13.31,256200.0,10.3029,10.3184,10.2951,10.3184,256200.0
2009-12-08 12:45:00,13.31,13.35,13.31,13.34,175300.0,10.3184,10.3494,10.3184,10.3417,175300.0
2009-12-08 12:50:00,13.34,13.35,13.34,13.34,88200.0,10.3417,10.3494,10.3417,10.3417,88200.0
2009-12-08 12:55:00,13.35,13.37,13.34,13.36,306700.0,10.3494,10.3649,10.3417,10.3572,306700.0
2009-12-08 13:00:00,13.36,13.37,13.34,13.35,280500.0,10.3572,10.3649,10.3417,10.3494,280500.0
2009-12-08 13:05:00,13.35,13.36,13.34,13.35,101700.0,10.3494,10.3572,10.3417,10.3494,101700.0
2009-12-08 13:10:00,13.35,13.36,13.32,13.34,296600.0,10.3494,10.3572,10.3262,10.3417,296600.0
2009-12-08 13:15:00,13.34,13.35,13.33,13.35,68400.0,10.3417,10.3494,10.3339,10.3494,68400.0
2009-12-08 13:20:00,13.34,13.35,13.31,13.31,117500.0,10.3417,10.3494,10.3184,10.3184,117500.0
2009-12-08 13:25:00,13.32,13.33,13.31,13.33,162800.0,10.3262,10.3339,10.3184,10.3339,162800.0
2009-12-08 13:30:00,13.33,13.39,13.32,13.38,658800.0,10.3339,10.3804,10.3262,10.3727,658800.0
2009-12-08 13:35:00,13.37,13.4,13.37,13.39,196700.0,10.3649,10.3882,10.3649,10.3804,196700.0
2009-12-08 13:40:00,13.39,13.4,13.38,13.38,149300.0,10.3804,10.3882,10.3727,10.3727,149300.0
2009-12-08 13:45:00,13.38,13.4,13.36,13.39,324300.0,10.3727,10.3882,10.3572,10.3804,324300.0
2009-12-08 13:50:00,13.38,13.39,13.37,13.39,111900.0,10.3727,10.3804,10.3649,10.3804,111900.0
2009-12-08 13:55:00,13.38,13.38,13.34,13.35,168900.0,10.3727,10.3727,10.3417,10.3494,168900.0
2009-12-08 14:00:00,13.35,13.38,13.35,13.37,219500.0,10.3494,10.3727,10.3494,10.3649,219500.0
2009-12-08 14:05:00,13.37,13.37,13.36,13.37,36500.0,10.3649,10.3649,10.3572,10.3649,36500.0
2009-12-08 14:10:00,13.37,13.37,13.34,13.36,96600.0,10.3649,10.3649,10.3417,10.3572,96600.0
2009-12-08 14:15:00,13.36,13.36,13.35,13.36,81500.0,10.3572,10.3572,10.3494,10.3572,81500.0
2009-12-08 14:20:00,13.36,13.36,13.33,13.35,97000.0,10.3572,10.3572,10.3339,10.3494,97000.0
2009-12-08 14:25:00,13.34,13.36,13.32,13.34,316600.0,10.3417,10.3572,10.3262,10.3417,316600.0
2009-12-08 14:30:00,13.35,13.35,13.33,13.34,77100.0,10.3494,10.3494,10.3339,10.3417,77100.0
2009-12-08 14:35:00,13.35,13.35,13.32,13.34,162800.0,10.3494,10.3494,10.3262,10.3417,162800.0
2009-12-08 14:40:00,13.35,13.35,13.32,13.35,98600.0,10.3494,10.3494,10.3262,10.3494,98600.0
2009-12-08 14:45:00,13.35,13.35,13.34,13.35,79100.0,10.3494,10.3494,10.3417,10.3494,79100.0
2009-12-08 14:50:00,13.34,13.35,13.3,13.3,110500.0,10.3417,10.3494,10.3107,10.3107,110500.0
2009-12-08 14:55:00,13.31,13.33,13.29,13.32,496200.0,10.3184,10.3339,10.3029,10.3262,496200.0
2009-12-08 15:00:00,13.33,13.33,13.31,13.33,187700.0,10.3339,10.3339,10.3184,10.3339,187700.0
2009-12-08 15:05:00,13.32,13.33,13.31,13.32,377500.0,10.3262,10.3339,10.3184,10.3262,377500.0
2009-12-08 15:10:00,13.31,13.33,13.31,13.33,244900.0,10.3184,10.3339,10.3184,10.3339,244900.0
2009-12-08 15:15:00,13.33,13.33,13.32,13.33,44000.0,10.3339,10.3339,10.3262,10.3339,44000.0
2009-12-08 15:20:00,13.32,13.33,13.32,13.33,80600.0,10.3262,10.3339,10.3262,10.3339,80600.0
2009-12-08 15:25:00,13.33,13.36,13.32,13.36,140200.0,10.3339,10.3572,10.3262,10.3572,140200.0
2009-12-08 15:30:00,13.35,13.36,13.33,13.34,202600.0,10.3494,10.3572,10.3339,10.3417,202600.0
2009-12-08 15:35:00,13.34,13.34,13.32,13.32,85500.0,10.3417,10.3417,10.3262,10.3262,85500.0
2009-12-08 15:40:00,13.32,13.34,13.31,13.34,402700.0,10.3262,10.3417,10.3184,10.3417,402700.0
2009-12-08 15:45:00,13.34,13.34,13.33,13.33,70100.0,10.3417,10.3417,10.3339,10.3339,70100.0
2009-12-08 15:50:00,13.33,13.34,13.31,13.33,655000.0,10.3339,10.3417,10.3184,10.3339,655000.0
2009-12-08 15:55:00,13.33,13.33,13.31,13.32,914000.0,10.3339,10.3339,10.3184,10.3262,914000.0
2009-12-09 09:30:00,13.27,13.29,13.18,13.28,387400.0,10.2874,10.3029,10.2176,10.2951,387400.0
2009-12-09 09:35:00,13.28,13.29,13.14,13.26,563800.0,10.2951,10.3029,10.1866,10.2796,563800.0
2009-12-09 09:40:00,13.27,13.28,13.2,13.24,477500.0,10.2874,10.2951,10.2331,10.2641,477500.0
2009-12-09 09:45:00,13.25,13.27,13.22,13.25,244700.0,10.2719,10.2874,10.2486,10.2719,244700.0
2009-12-09 09:50:00,13.25,13.31,13.24,13.3,207600.0,10.2719,10.3184,10.2641,10.3107,207600.0
2009-12-09 09:55:00,13.29,13.3,13.28,13.29,218600.0,10.3029,10.3107,10.2951,10.3029,218600.0
2009-12-09 10:00:00,13.29,13.31,13.28,13.3,260800.0,10.3029,10.3184,10.2951,10.3107,260800.0
2009-12-09 10:05:00,13.3,13.32,13.29,13.32,231600.0,10.3107,10.3262,10.3029,10.3262,231600.0
2009-12-09 10:10:00,13.31,13.33,13.29,13.29,141500.0,10.3184,10.3339,10.3029,10.3029,141500.0
2009-12-09 10:15:00,13.29,13.3,13.25,13.25,214000.0,10.3029,10.3107,10.2719,10.2719,214000.0
2009-12-09 10:20:00,13.25,13.28,13.25,13.28,297200.0,10.2719,10.2951,10.2719,10.2951,297200.0
2009-12-09 10:25:00,13.27,13.3,13.27,13.3,201800.0,10.2874,10.3107,10.2874,10.3107,201800.0
2009-12-09 10:30:00,13.29,13.31,13.26,13.28,310400.0,10.3029,10.3184,10.2796,10.2951,310400.0
2009-12-09 10:35:00,13.28,13.29,13.24,13.24,190400.0,10.2951,10.3029,10.2641,10.2641,190400.0
2009-12-09 10:40:00,13.24,13.32,13.23,13.32,228300.0,10.2641,10.3262,10.2564,10.3262,228300.0
2009-12-09 10:45:00,13.32,13.38,13.31,13.38,440500.0,10.3262,10.3727,10.3184,10.3727,440500.0
2009-12-09 10:50:00,13.38,13.42,13.36,13.36,431100.0,10.3727,10.4037,10.3572,10.3572,431100.0
2009-12-09 10:55:00,13.36,13.41,13.36,13.38,579600.0,10.3572,10.3959,10.3572,10.3727,579600.0
2009-12-09 11:00:00,13.38,13.42,13.38,13.4,242900.0,10.3727,10.4037,10.3727,10.3882,242900.0
2009-12-09 11:05:00,13.4,13.41,13.4,13.4,159100.0,10.3882,10.3959,10.3882,10.3882,159100.0
2009-12-09 11:10:00,13.4,13.4,13.39,13.39,44900.0,10.3882,10.3882,10.3804,10.3804,44900.0
2009-12-09 11:15:00,13.39,13.4,13.37,13.37,179800.0,10.3804,10.3882,10.3649,10.3649,179800.0
2009-12-09 11:20:00,13.37,13.38,13.35,13.36,216900.0,10.3649,10.3727,10.3494,10.3572,216900.0
2009-12-09 11:25:00,13.37,13.37,13.35,13.36,87400.0,10.3649,10.3649,10.3494,10.3572,87400.0
2009-12-09 11:30:00,13.35,13.36,13.35,13.35,148600.0,10.3494,10.3572,10.3494,10.3494,148600.0
2009-12-09 11:35:00,13.35,13.37,13.34,13.36,106800.0,10.3494,10.3649,10.3417,10.3572,106800.0
2009-12-09 11:40:00,13.35,13.37,13.35,13.36,53200.0,10.3494,10.3649,10.3494,10.3572,53200.0
2009-12-09 11:45:00,13.37,13.4,13.36,13.39,302400.0,10.3649,10.3882,10.3572,10.3804,302400.0
2009-12-09 11:50:00,13.4,13.41,13.39,13.4,126900.0,10.3882,10.3959,10.3804,10.3882,126900.0
2009-12-09 11:55:00,13.41,13.44,13.4,13.44,224600.0,10.3959,10.4192,10.3882,10.4192,224600.0
2009-12-09 12:00:00,13.43,13.44,13.42,13.42,112600.0,10.4114,10.4192,10.4037,10.4037,112600.0
2009-12-09 12:05:00,13.43,13.43,13.41,13.42,73400.0,10.4114,10.4114,10.3959,10.4037,73400.0
2009-12-09 12:10:00,13.42,13.43,13.41,13.41,154900.0,10.4037,10.4114,10.3959,10.3959,154900.0
2009-12-09 12:15:00,13.41,13.42,13.38,13.38,156900.0,10.3959,10.4037,10.3727,10.3727,156900.0
2009-12-09 12:20:00,13.38,13.41,13.37,13.41,335300.0,10.3727,10.3959,10.3649,10.3959,335300.0
2009-12-09 12:25:00,13.41,13.42,13.39,13.42,182800.0,10.3959,10.4037,10.3804,10.4037,182800.0
2009-12-09 12:30:00,13.41,13.42,13.41,13.41,13400.0,10.3959,10.4037,10.3959,10.3959,13400.0
2009-12-09 12:35:00,13.42,13.42,13.41,13.41,54500.0,10.4037,10.4037,10.3959,10.3959,54500.0
2009-12-09 12:40:00,13.41,13.42,13.39,13.39,111200.0,10.3959,10.4037,10.3804,10.3804,111200.0
2009-12-09 12:45:00,13.39,13.41,13.39,13.39,219800.0,10.3804,10.3959,10.3804,10.3804,219800.0
2009-12-09 12:50:00,13.39,13.4,13.39,13.39,92400.0,10.3804,10.3882,10.3804,10.3804,92400.0
2009-12-09 12:55:00,13.39,13.41,13.39,13.39,64200.0,10.3804,10.3959,10.3804,10.3804,64200.0
2009-12-09 13:00:00,13.39,13.39,13.35,13.36,244600.0,10.3804,10.3804,10.3494,10.3572,244600.0
2009-12-09 13:05:00,13.36,13.42,13.36,13.42,327300.0,10.3572,10.4037,10.3572,10.4037,327300.0
2009-12-09 13:10:00,13.42,13.42,13.4,13.41,67700.0,10.4037,10.4037,10.3882,10.3959,67700.0
2009-12-09 13:15:00,13.41,13.41,13.39,13.39,87700.0,10.3959,10.3959,10.3804,10.3804,87700.0
2009-12-09 13:20:00,13.39,13.4,13.38,13.4,352900.0,10.3804,10.3882,10.3727,10.3882,352900.0
2009-12-09 13:25:00,13.4,13.41,13.39,13.39,136600.0,10.3882,10.3959,10.3804,10.3804,136600.0
2009-12-09 13:30:00,13.39,13.4,13.38,13.38,99200.0,10.3804,10.3882,10.3727,10.3727,99200.0
2009-12-09 13:35:00,13.38,13.4,13.38,13.39,53100.0,10.3727,10.3882,10.3727,10.3804,53100.0
2009-12-09 13:40:00,13.4,13.4,13.37,13.38,143100.0,10.3882,10.3882,10.3649,10.3727,143100.0
2009-12-09 13:45:00,13.38,13.4,13.38,13.38,169500.0,10.3727,10.3882,10.3727,10.3727,169500.0
2009-12-09 13:50:00,13.38,13.4,13.38,13.38,121900.0,10.3727,10.3882,10.3727,10.3727,121900.0
2009-12-09 13:55:00,13.38,13.39,13.38,13.39,78500.0,10.3727,10.3804,10.3727,10.3804,78500.0
2009-12-09 14:00:00,13.38,13.39,13.37,13.39,109600.0,10.3727,10.3804,10.3649,10.3804,109600.0
2009-12-09 14:05:00,13.38,13.41,13.38,13.4,101500.0,10.3727,10.3959,10.3727,10.3882,101500.0
2009-12-09 14:10:00,13.4,13.4,13.38,13.39,69200.0,10.3882,10.3882,10.3727,10.3804,69200.0
2009-12-09 14:15:00,13.38,13.4,13.38,13.4,100500.0,10.3727,10.3882,10.3727,10.3882,100500.0
2009-12-09 14:20:00,13.4,13.4,13.38,13.38,51200.0,10.3882,10.3882,10.3727,10.3727,51200.0
2009-12-09 14:25:00,13.38,13.39,13.35,13.36,99400.0,10.3727,10.3804,10.3494,10.3572,99400.0
2009-12-09 14:30:00,13.36,13.37,13.35,13.36,104400.0,10.3572,10.3649,10.3494,10.3572,104400.0
2009-12-09 14:35:00,13.37,13.38,13.36,13.38,81500.0,10.3649,10.3727,10.3572,10.3727,81500.0
2009-12-09 14:40:00,13.38,13.38,13.37,13.38,61600.0,10.3727,10.3727,10.3649,10.3727,61600.0
2009-12-09 14:45:00,13.38,13.38,13.37,13.37,106200.0,10.3727,10.3727,10.3649,10.3649,106200.0
2009-12-09 14:50:00,13.37,13.39,13.36,13.38,380200.0,10.3649,10.3804,10.3572,10.3727,380200.0
2009-12-09 14:55:00,13.38,13.38,13.37,13.38,128200.0,10.3727,10.3727,10.3649,10.3727,128200.0
2009-12-09 15:00:00,13.37,13.44,13.37,13.42,372500.0,10.3649,10.4192,10.3649,10.4037,372500.0
2009-12-09 15:05:00,13.43,13.44,13.42,13.44,72800.0,10.4114,10.4192,10.4037,10.4192,72800.0
2009-12-09 15:10:00,13.43,13.46,13.43,13.46,98600.0,10.4114,10.4347,10.4114,10.4347,98600.0
2009-12-09 15:15:00,13.46,13.46,13.44,13.45,239700.0,10.4347,10.4347,10.4192,10.4269,239700.0
2009-12-09 15:20:00,13.45,13.48,13.44,13.46,343900.0,10.4269,10.4502,10.4192,10.4347,343900.0
2009-12-09 15:25:00,13.46,13.46,13.45,13.46,122000.0,10.4347,10.4347,10.4269,10.4347,122000.0
2009-12-09 15:30:00,13.45,13.46,13.45,13.46,79700.0,10.4269,10.4347,10.4269,10.4347,79700.0
2009-12-09 15:35:00,13.45,13.46,13.42,13.44,340100.0,10.4269,10.4347,10.4037,10.4192,340100.0
2009-12-09 15:40:00,13.44,13.48,13.43,13.48,634500.0,10.4192,10.4502,10.4114,10.4502,634500.0
2009-12-09 15:45:00,13.47,13.48,13.47,13.48,124000.0,10.4424,10.4502,10.4424,10.4502,124000.0
2009-12-09 15:50:00,13.48,13.48,13.46,13.47,287700.0,10.4502,10.4502,10.4347,10.4424,287700.0
2009-12-09 15:55:00,13.46,13.49,13.46,13.49,776900.0,10.4347,10.4579,10.4347,10.4579,776900.0
2009-12-10 09:30:00,13.47,13.59,13.47,13.59,549200.0,10.4424,10.5355,10.4424,10.5355,549200.0
2009-12-10 09:35:00,13.58,13.6,13.52,13.53,255600.0,10.5277,10.5432,10.4812,10.489,255600.0
2009-12-10 09:40:00,13.52,13.57,13.52,13.54,177300.0,10.4812,10.52,10.4812,10.4967,177300.0
2009-12-10 09:45:00,13.55,13.56,13.53,13.55,459100.0,10.5045,10.5122,10.489,10.5045,459100.0
2009-12-10 09:50:00,13.54,13.55,13.47,13.49,369700.0,10.4967,10.5045,10.4424,10.4579,369700.0
2009-12-10 09:55:00,13.49,13.53,13.49,13.49,171000.0,10.4579,10.489,10.4579,10.4579,171000.0
2009-12-10 10:00:00,13.49,13.53,13.47,13.52,297000.0,10.4579,10.489,10.4424,10.4812,297000.0
2009-12-10 10:05:00,13.52,13.52,13.48,13.5,458300.0,10.4812,10.4812,10.4502,10.4657,458300.0
2009-12-10 10:10:00,13.5,13.52,13.48,13.5,158500.0,10.4657,10.4812,10.4502,10.4657,158500.0
2009-12-10 10:15:00,13.49,13.52,13.48,13.5,285200.0,10.4579,10.4812,10.4502,10.4657,285200.0
2009-12-10 10:20:00,13.5,13.54,13.49,13.54,117500.0,10.4657,10.4967,10.4579,10.4967,117500.0
2009-12-10 10:25:00,13.54,13.57,13.51,13.56,215200.0,10.4967,10.52,10.4735,10.5122,215200.0
2009-12-10 10:30:00,13.56,13.57,13.53,13.54,258400.0,10.5122,10.52,10.489,10.4967,258400.0
2009-12-10 10:35:00,13.54,13.56,13.53,13.55,226000.0,10.4967,10.5122,10.489,10.5045,226000.0
2009-12-10 10:40:00,13.55,13.56,13.54,13.56,226700.0,10.5045,10.5122,10.4967,10.5122,226700.0
2009-12-10 10:45:00,13.55,13.57,13.54,13.55,168900.0,10.5045,10.52,10.4967,10.5045,168900.0
2009-12-10 10:50:00,13.56,13.59,13.55,13.58,242200.0,10.5122,10.5355,10.5045,10.5277,242200.0
2009-12-10 10:55:00,13.59,13.6,13.57,13.6,216500.0,10.5355,10.5432,10.52,10.5432,216500.0
2009-12-10 11:00:00,13.59,13.62,13.59,13.62,239900.0,10.5355,10.5587,10.5355,10.5587,239900.0
2009-12-10 11:05:00,13.61,13.64,13.61,13.62,327300.0,10.551,10.5742,10.551,10.5587,327300.0
2009-12-10 11:10:00,13.63,13.63,13.61,13.62,136300.0,10.5665,10.5665,10.551,10.5587,136300.0
2009-12-10 11:15:00,13.62,13.64,13.62,13.63,191300.0,10.5587,10.5742,10.5587,10.5665,191300.0
2009-12-10 11:20:00,13.62,13.63,13.6,13.6,93400.0,10.5587,10.5665,10.5432,10.5432,93400.0
2009-12-10 11:25:00,13.6,13.61,13.57,13.57,350100.0,10.5432,10.551,10.52,10.52,350100.0
2009-12-10 11:30:00,13.57,13.59,13.54,13.54,355700.0,10.52,10.5355,10.4967,10.4967,355700.0
2009-12-10 11:35:00,13.54,13.54,13.52,13.53,111800.0,10.4967,10.4967,10.4812,10.489,111800.0
2009-12-10 11:40:00,13.53,13.53,13.51,13.52,91700.0,10.489,10.489,10.4735,10.4812,91700.0
2009-12-10 11:45:00,13.52,13.53,13.52,13.53,42300.0,10.4812,10.489,10.4812,10.489,42300.0
2009-12-10 11:50:00,13.54,13.54,13.49,13.49,88600.0,10.4967,10.4967,10.4579,10.4579,88600.0
2009-12-10 11:55:00,13.5,13.53,13.49,13.52,68000.0,10.4657,10.489,10.4579,10.4812,68000.0
2009-12-10 12:00:00,13.52,13.54,13.52,13.54,43800.0,10.4812,10.4967,10.4812,10.4967,43800.0
2009-12-10 12:05:00,13.54,13.55,13.52,13.54,176800.0,10.4967,10.5045,10.4812,10.4967,176800.0
2009-12-10 12:10:00,13.54,13.54,13.53,13.53,20100.0,10.4967,10.4967,10.489,10.489,20100.0
2009-12-10 12:15:00,13.53,13.54,13.52,13.52,61400.0,10.489,10.4967,10.4812,10.4812,61400.0
2009-12-10 12:20:00,13.52,13.53,13.52,13.52,13200.0,10.4812,10.489,10.4812,10.4812,13200.0
2009-12-10 12:25:00,13.52,13.53,13.5,13.5,43400.0,10.4812,10.489,10.4657,10.4657,43400.0
2009-12-10 12:30:00,13.51,13.51,13.49,13.49,351100.0,10.4735,10.4735,10.4579,10.4579,351100.0
2009-12-10 12:35:00,13.5,13.5,13.48,13.48,116400.0,10.4657,10.4657,10.4502,10.4502,116400.0
2009-12-10 12:40:00,13.48,13.49,13.47,13.47,106900.0,10.4502,10.4579,10.4424,10.4424,106900.0
2009-12-10 12:45:00,13.48,13.49,13.46,13.47,130300.0,10.4502,10.4579,10.4347,10.4424,130300.0
2009-12-10 12:50:00,13.46,13.47,13.45,13.45,86400.0,10.4347,10.4424,10.4269,10.4269,86400.0
2009-12-10 12:55:00,13.45,13.46,13.42,13.45,931900.0,10.4269,10.4347,10.4037,10.4269,931900.0
2009-12-10 13:00:00,13.45,13.46,13.41,13.42,505100.0,10.4269,10.4347,10.3959,10.4037,505100.0
2009-12-10 13:05:00,13.42,13.44,13.39,13.4,239800.0,10.4037,10.4192,10.3804,10.3882,239800.0
2009-12-10 13:10:00,13.39,13.39,13.34,13.35,385500.0,10.3804,10.3804,10.3417,10.3494,385500.0
2009-12-10 13:15:00,13.36,13.4,13.35,13.38,163600.0,10.3572,10.3882,10.3494,10.3727,163600.0
2009-12-10 13:20:00,13.39,13.41,13.38,13.41,202100.0,10.3804,10.3959,10.3727,10.3959,202100.0
2009-12-10 13:25:00,13.41,13.41,13.39,13.41,457600.0,10.3959,10.3959,10.3804,10.3959,457600.0
2009-12-10 13:30:00,13.4,13.42,13.39,13.41,378600.0,10.3882,10.4037,10.3804,10.3959,378600.0
2009-12-10 13:35:00,13.41,13.41,13.39,13.4,281800.0,10.3959,10.3959,10.3804,10.3882,281800.0
2009-12-10 13:40:00,13.4,13.41,13.39,13.4,862800.0,10.3882,10.3959,10.3804,10.3882,862800.0
2009-12-10 13:45:00,13.4,13.41,13.39,13.41,231000.0,10.3882,10.3959,10.3804,10.3959,231000.0
2009-12-10 13:50:00,13.41,13.41,13.4,13.4,30500.0,10.3959,10.3959,10.3882,10.3882,30500.0
2009-12-10 13:55:00,13.4,13.42,13.4,13.4,135600.0,10.3882,10.4037,10.3882,10.3882,135600.0
2009-12-10 14:00:00,13.41,13.42,13.4,13.41,287800.0,10.3959,10.4037,10.3882,10.3959,287800.0
2009-12-10 14:05:00,13.41,13.42,13.41,13.41,136700.0,10.3959,10.4037,10.3959,10.3959,136700.0
2009-12-10 14:10:00,13.41,13.42,13.4,13.4,74300.0,10.3959,10.4037,10.3882,10.3882,74300.0
2009-12-10 14:15:00,13.41,13.41,13.4,13.4,46700.0,10.3959,10.3959,10.3882,10.3882,46700.0
2009-12-10 14:20:00,13.41,13.41,13.4,13.4,73300.0,10.3959,10.3959,10.3882,10.3882,73300.0
2009-12-10 14:25:00,13.41,13.41,13.4,13.41,21000.0,10.3959,10.3959,10.3882,10.3959,21000.0
2009-12-10 14:30:00,13.41,13.41,13.4,13.4,29900.0,10.3959,10.3959,10.3882,10.3882,29900.0
2009-12-10 14:35:00,13.4,13.41,13.4,13.41,27400.0,10.3882,10.3959,10.3882,10.3959,27400.0
2009-12-10 14:40:00,13.41,13.41,13.4,13.4,33300.0,10.3959,10.3959,10.3882,10.3882,33300.0
2009-12-10 14:45:00,13.41,13.41,13.4,13.41,44100.0,10.3959,10.3959,10.3882,10.3959,44100.0
2009-12-10 14:50:00,13.41,13.41,13.4,13.41,12300.0,10.3959,10.3959,10.3882,10.3959,12300.0
2009-12-10 14:55:00,13.41,13.41,13.4,13.4,30500.0,10.3959,10.3959,10.3882,10.3882,30500.0
2009-12-10 15:00:00,13.41,13.41,13.39,13.4,164200.0,10.3959,10.3959,10.3804,10.3882,164200.0
2009-12-10 15:05:00,13.39,13.4,13.38,13.39,152000.0,10.3804,10.3882,10.3727,10.3804,152000.0
2009-12-10 15:10:00,13.39,13.4,13.39,13.4,175500.0,10.3804,10.3882,10.3804,10.3882,175500.0
2009-12-10 15:15:00,13.4,13.4,13.36,13.37,266900.0,10.3882,10.3882,10.3572,10.3649,266900.0
2009-12-10 15:20:00,13.36,13.37,13.3,13.32,533400.0,10.3572,10.3649,10.3107,10.3262,533400.0
2009-12-10 15:25:00,13.31,13.32,13.27,13.28,532700.0,10.3184,10.3262,10.2874,10.2951,532700.0
2009-12-10 15:30:00,13.27,13.3,13.27,13.3,232000.0,10.2874,10.3107,10.2874,10.3107,232000.0
2009-12-10 15:35:00,13.3,13.33,13.29,13.32,148700.0,10.3107,10.3339,10.3029,10.3262,148700.0
2009-12-10 15:40:00,13.32,13.33,13.31,13.32,226600.0,10.3262,10.3339,10.3184,10.3262,226600.0
2009-12-10 15:45:00,13.32,13.33,13.3,13.31,511200.0,10.3262,10.3339,10.3107,10.3184,511200.0
2009-12-10 15:50:00,13.3,13.33,13.3,13.3,381700.0,10.3107,10.3339,10.3107,10.3107,381700.0
2009-12-10 15:55:00,13.3,13.31,13.29,13.31,597100.0,10.3107,10.3184,10.3029,10.3184,597100.0
2009-12-11 09:30:00,13.35,13.57,13.35,13.47,368000.0,10.3494,10.52,10.3494,10.4424,368000.0
2009-12-11 09:35:00,13.46,13.5,13.45,13.49,342700.0,10.4347,10.4657,10.4269,10.4579,342700.0
2009-12-11 09:40:00,13.5,13.56,13.5,13.53,614200.0,10.4657,10.5122,10.4657,10.489,614200.0
2009-12-11 09:45:00,13.54,13.54,13.49,13.49,346700.0,10.4967,10.4967,10.4579,10.4579,346700.0
2009-12-11 09:50:00,13.5,13.51,13.38,13.46,511900.0,10.4657,10.4735,10.3727,10.4347,511900.0
2009-12-11 09:55:00,13.46,13.51,13.42,13.47,538700.0,10.4347,10.4735,10.4037,10.4424,538700.0
2009-12-11 10:00:00,13.48,13.48,13.44,13.44,126800.0,10.4502,10.4502,10.4192,10.4192,126800.0
2009-12-11 10:05:00,13.44,13.46,13.43,13.46,78900.0,10.4192,10.4347,10.4114,10.4347,78900.0
2009-12-11 10:10:00,13.46,13.48,13.42,13.44,192800.0,10.4347,10.4502,10.4037,10.4192,192800.0
2009-12-11 10:15:00,13.44,13.44,13.38,13.43,271700.0,10.4192,10.4192,10.3727,10.4114,271700.0
2009-12-11 10:20:00,13.44,13.44,13.42,13.43,76600.0,10.4192,10.4192,10.4037,10.4114,76600.0
2009-12-11 10:25:00,13.43,13.44,13.42,13.43,59500.0,10.4114,10.4192,10.4037,10.4114,59500.0
2009-12-11 10:30:00,13.43,13.47,13.42,13.47,216800.0,10.4114,10.4424,10.4037,10.4424,216800.0
2009-12-11 10:35:00,13.47,13.48,13.41,13.43,151800.0,10.4424,10.4502,10.3959,10.4114,151800.0
2009-12-11 10:40:00,13.42,13.43,13.41,13.42,44000.0,10.4037,10.4114,10.3959,10.4037,44000.0
2009-12-11 10:45:00,13.42,13.43,13.39,13.4,191000.0,10.4037,10.4114,10.3804,10.3882,191000.0
2009-12-11 10:50:00,13.4,13.41,13.38,13.41,53100.0,10.3882,10.3959,10.3727,10.3959,53100.0
2009-12-11 10:55:00,13.41,13.44,13.37,13.37,441400.0,10.3959,10.4192,10.3649,10.3649,441400.0
2009-12-11 11:00:00,13.38,13.38,13.29,13.29,390000.0,10.3727,10.3727,10.3029,10.3029,390000.0
2009-12-11 11:05:00,13.3,13.3,13.26,13.27,243500.0,10.3107,10.3107,10.2796,10.2874,243500.0
2009-12-11 11:10:00,13.26,13.29,13.22,13.28,405100.0,10.2796,10.3029,10.2486,10.2951,405100.0
2009-12-11 11:15:00,13.27,13.31,13.27,13.29,315600.0,10.2874,10.3184,10.2874,10.3029,315600.0
2009-12-11 11:20:00,13.3,13.3,13.23,13.23,126000.0,10.3107,10.3107,10.2564,10.2564,126000.0
2009-12-11 11:25:00,13.23,13.25,13.21,13.24,128800.0,10.2564,10.2719,10.2409,10.2641,128800.0
2009-12-11 11:30:00,13.23,13.27,13.21,13.27,165300.0,10.2564,10.2874,10.2409,10.2874,165300.0
2009-12-11 11:35:00,13.27,13.31,13.26,13.29,171800.0,10.2874,10.3184,10.2796,10.3029,171800.0
2009-12-11 11:40:00,13.29,13.3,13.26,13.28,176700.0,10.3029,10.3107,10.2796,10.2951,176700.0
2009-12-11 11:45:00,13.28,13.28,13.23,13.23,111800.0,10.2951,10.2951,10.2564,10.2564,111800.0
2009-12-11 11:50:00,13.23,13.26,13.23,13.26,130400.0,10.2564,10.2796,10.2564,10.2796,130400.0
2009-12-11 11:55:00,13.26,13.27,13.24,13.27,61500.0,10.2796,10.2874,10.2641,10.2874,61500.0
2009-12-11 12:00:00,13.26,13.28,13.26,13.28,19200.0,10.2796,10.2951,10.2796,10.2951,19200.0
2009-12-11 12:05:00,13.28,13.29,13.27,13.29,18100.0,10.2951,10.3029,10.2874,10.3029,18100.0
2009-12-11 12:10:00,13.29,13.3,13.28,13.28,78200.0,10.3029,10.3107,10.2951,10.2951,78200.0
2009-12-11 12:15:00,13.29,13.29,13.27,13.28,50200.0,10.3029,10.3029,10.2874,10.2951,50200.0
2009-12-11 12:20:00,13.27,13.28,13.27,13.28,30400.0,10.2874,10.2951,10.2874,10.2951,30400.0
2009-12-11 12:25:00,13.28,13.28,13.27,13.28,8200.0,10.2951,10.2951,10.2874,10.2951,8200.0
2009-12-11 12:30:00,13.28,13.29,13.27,13.28,49600.0,10.2951,10.3029,10.2874,10.2951,49600.0
2009-12-11 12:35:00,13.28,13.29,13.28,13.29,26800.0,10.2951,10.3029,10.2951,10.3029,26800.0
2009-12-11 12:40:00,13.28,13.28,13.26,13.26,56100.0,10.2951,10.2951,10.2796,10.2796,56100.0
2009-12-11 12:45:00,13.26,13.27,13.25,13.27,65200.0,10.2796,10.2874,10.2719,10.2874,65200.0
2009-12-11 12:50:00,13.27,13.31,13.26,13.31,150700.0,10.2874,10.3184,10.2796,10.3184,150700.0
2009-12-11 12:55:00,13.31,13.31,13.29,13.31,80400.0,10.3184,10.3184,10.3029,10.3184,80400.0
2009-12-11 13:00:00,13.31,13.32,13.31,13.32,27700.0,10.3184,10.3262,10.3184,10.3262,27700.0
2009-12-11 13:05:00,13.32,13.33,13.31,13.32,14600.0,10.3262,10.3339,10.3184,10.3262,14600.0
2009-12-11 13:10:00,13.33,13.33,13.3,13.31,59800.0,10.3339,10.3339,10.3107,10.3184,59800.0
2009-12-11 13:15:00,13.31,13.33,13.31,13.32,57400.0,10.3184,10.3339,10.3184,10.3262,57400.0
2009-12-11 13:20:00,13.32,13.34,13.32,13.34,204500.0,10.3262,10.3417,10.3262,10.3417,204500.0
2009-12-11 13:25:00,13.34,13.34,13.33,13.34,113600.0,10.3417,10.3417,10.3339,10.3417,113600.0
2009-12-11 13:30:00,13.34,13.34,13.33,13.33,50100.0,10.3417,10.3417,10.3339,10.3339,50100.0
2009-12-11 13:35:00,13.34,13.35,13.34,13.34,47200.0,10.3417,10.3494,10.3417,10.3417,47200.0
2009-12-11 13:40:00,13.35,13.35,13.34,13.35,17700.0,10.3494,10.3494,10.3417,10.3494,17700.0
2009-12-11 13:45:00,13.35,13.35,13.34,13.35,32800.0,10.3494,10.3494,10.3417,10.3494,32800.0
2009-12-11 13:50:00,13.34,13.34,13.33,13.34,87000.0,10.3417,10.3417,10.3339,10.3417,87000.0
2009-12-11 13:55:00,13.33,13.35,13.33,13.34,43400.0,10.3339,10.3494,10.3339,10.3417,43400.0
2009-12-11 14:00:00,13.35,13.35,13.33,13.34,93400.0,10.3494,10.3494,10.3339,10.3417,93400.0
2009-12-11 14:05:00,13.34,13.35,13.33,13.34,72400.0,10.3417,10.3494,10.3339,10.3417,72400.0
2009-12-11 14:10:00,13.35,13.35,13.34,13.34,44600.0,10.3494,10.3494,10.3417,10.3417,44600.0
2009-12-11 14:15:00,13.35,13.35,13.34,13.35,32600.0,10.3494,10.3494,10.3417,10.3494,32600.0
2009-12-11 14:20:00,13.35,13.35,13.34,13.35,46500.0,10.3494,10.3494,10.3417,10.3494,46500.0
2009-12-11 14:25:00,13.35,13.35,13.34,13.35,26300.0,10.3494,10.3494,10.3417,10.3494,26300.0
2009-12-11 14:30:00,13.35,13.36,13.34,13.36,43400.0,10.3494,10.3572,10.3417,10.3572,43400.0
2009-12-11 14:35:00,13.35,13.37,13.35,13.36,108900.0,10.3494,10.3649,10.3494,10.3572,108900.0
2009-12-11 14:40:00,13.36,13.37,13.35,13.36,129300.0,10.3572,10.3649,10.3494,10.3572,129300.0
2009-12-11 14:45:00,13.36,13.38,13.36,13.37,104600.0,10.3572,10.3727,10.3572,10.3649,104600.0
2009-12-11 14:50:00,13.37,13.38,13.34,13.36,252400.0,10.3649,10.3727,10.3417,10.3572,252400.0
2009-12-11 14:55:00,13.36,13.36,13.35,13.36,44100.0,10.3572,10.3572,10.3494,10.3572,44100.0
2009-12-11 15:00:00,13.35,13.38,13.35,13.38,124600.0,10.3494,10.3727,10.3494,10.3727,124600.0
2009-12-11 15:05:00,13.38,13.39,13.37,13.38,250500.0,10.3727,10.3804,10.3649,10.3727,250500.0
2009-12-11 15:10:00,13.38,13.4,13.37,13.39,102800.0,10.3727,10.3882,10.3649,10.3804,102800.0
2009-12-11 15:15:00,13.39,13.4,13.37,13.38,262900.0,10.3804,10.3882,10.3649,10.3727,262900.0
2009-12-11 15:20:00,13.38,13.39,13.36,13.39,134200.0,10.3727,10.3804,10.3572,10.3804,134200.0
2009-12-11 15:25:00,13.38,13.41,13.38,13.41,137000.0,10.3727,10.3959,10.3727,10.3959,137000.0
2009-12-11 15:30:00,13.41,13.42,13.4,13.4,161500.0,10.3959,10.4037,10.3882,10.3882,161500.0
2009-12-11 15:35:00,13.41,13.41,13.38,13.38,137900.0,10.3959,10.3959,10.3727,10.3727,137900.0
2009-12-11 15:40:00,13.38,13.39,13.36,13.38,428100.0,10.3727,10.3804,10.3572,10.3727,428100.0
2009-12-11 15:45:00,13.37,13.39,13.37,13.38,142600.0,10.3649,10.3804,10.3649,10.3727,142600.0
2009-12-11 15:50:00,13.37,13.39,13.36,13.39,233200.0,10.3649,10.3804,10.3572,10.3804,233200.0
2009-12-11 15:55:00,13.39,13.39,13.38,13.38,310800.0,10.3804,10.3804,10.3727,10.3727,310800.0
2009-12-14 09:30:00,13.53,13.59,13.51,13.51,364800.0,10.489,10.5355,10.4735,10.4735,364800.0
2009-12-14 09:35:00,13.52,13.54,13.48,13.51,543100.0,10.4812,10.4967,10.4502,10.4735,543100.0
2009-12-14 09:40:00,13.5,13.53,13.45,13.45,285300.0,10.4657,10.489,10.4269,10.4269,285300.0
2009-12-14 09:45:00,13.45,13.5,13.45,13.48,181300.0,10.4269,10.4657,10.4269,10.4502,181300.0
2009-12-14 09:50:00,13.49,13.5,13.48,13.49,169900.0,10.4579,10.4657,10.4502,10.4579,169900.0
2009-12-14 09:55:00,13.5,13.5,13.46,13.46,107800.0,10.4657,10.4657,10.4347,10.4347,107800.0
2009-12-14 10:00:00,13.46,13.47,13.4,13.4,169800.0,10.4347,10.4424,10.3882,10.3882,169800.0
2009-12-14 10:05:00,13.41,13.41,13.38,13.4,127700.0,10.3959,10.3959,10.3727,10.3882,127700.0
2009-12-14 10:10:00,13.4,13.42,13.39,13.39,128200.0,10.3882,10.4037,10.3804,10.3804,128200.0
2009-12-14 10:15:00,13.4,13.4,13.33,13.33,147600.0,10.3882,10.3882,10.3339,10.3339,147600.0
2009-12-14 10:20:00,13.34,13.34,13.31,13.32,355100.0,10.3417,10.3417,10.3184,10.3262,355100.0
2009-12-14 10:25:00,13.32,13.37,13.31,13.35,306500.0,10.3262,10.3649,10.3184,10.3494,306500.0
2009-12-14 10:30:00,13.35,13.39,13.35,13.38,163400.0,10.3494,10.3804,10.3494,10.3727,163400.0
2009-12-14 10:35:00,13.38,13.4,13.36,13.37,166800.0,10.3727,10.3882,10.3572,10.3649,166800.0
2009-12-14 10:40:00,13.37,13.37,13.34,13.34,121000.0,10.3649,10.3649,10.3417,10.3417,121000.0
2009-12-14 10:45:00,13.35,13.37,13.34,13.35,335300.0,10.3494,10.3649,10.3417,10.3494,335300.0
2009-12-14 10:50:00,13.36,13.42,13.36,13.4,142900.0,10.3572,10.4037,10.3572,10.3882,142900.0
2009-12-14 10:55:00,13.41,13.43,13.37,13.4,311200.0,10.3959,10.4114,10.3649,10.3882,311200.0
2009-12-14 11:00:00,13.4,13.41,13.39,13.4,72200.0,10.3882,10.3959,10.3804,10.3882,72200.0
2009-12-14 11:05:00,13.4,13.43,13.38,13.43,101700.0,10.3882,10.4114,10.3727,10.4114,101700.0
2009-12-14 11:10:00,13.42,13.45,13.42,13.44,182300.0,10.4037,10.4269,10.4037,10.4192,182300.0
2009-12-14 11:15:00,13.45,13.46,13.43,13.43,112100.0,10.4269,10.4347,10.4114,10.4114,112100.0
2009-12-14 11:20:00,13.43,13.45,13.41,13.45,393700.0,10.4114,10.4269,10.3959,10.4269,393700.0
2009-12-14 11:25:00,13.44,13.46,13.43,13.45,177100.0,10.4192,10.4347,10.4114,10.4269,177100.0
2009-12-14 11:30:00,13.45,13.48,13.44,13.46,281200.0,10.4269,10.4502,10.4192,10.4347,281200.0
2009-12-14 11:35:00,13.46,13.48,13.46,13.47,120700.0,10.4347,10.4502,10.4347,10.4424,120700.0
2009-12-14 11:40:00,13.47,13.49,13.47,13.47,94500.0,10.4424,10.4579,10.4424,10.4424,94500.0
2009-12-14 11:45:00,13.48,13.5,13.46,13.46,293900.0,10.4502,10.4657,10.4347,10.4347,293900.0
2009-12-14 11:50:00,13.47,13.49,13.46,13.48,190000.0,10.4424,10.4579,10.4347,10.4502,190000.0
2009-12-14 11:55:00,13.47,13.48,13.46,13.47,48800.0,10.4424,10.4502,10.4347,10.4424,48800.0
2009-12-14 12:00:00,13.48,13.49,13.47,13.49,57900.0,10.4502,10.4579,10.4424,10.4579,57900.0
2009-12-14 12:05:00,13.49,13.49,13.47,13.48,149100.0,10.4579,10.4579,10.4424,10.4502,149100.0
2009-12-14 12:10:00,13.47,13.48,13.47,13.48,12400.0,10.4424,10.4502,10.4424,10.4502,12400.0
2009-12-14 12:15:00,13.48,13.48,13.47,13.48,63000.0,10.4502,10.4502,10.4424,10.4502,63000.0
2009-12-14 12:20:00,13.48,13.49,13.46,13.46,298500.0,10.4502,10.4579,10.4347,10.4347,298500.0
2009-12-14 12:25:00,13.47,13.48,13.46,13.48,134000.0,10.4424,10.4502,10.4347,10.4502,134000.0
2009-12-14 12:30:00,13.47,13.49,13.47,13.48,57100.0,10.4424,10.4579,10.4424,10.4502,57100.0
2009-12-14 12:35:00,13.49,13.49,13.48,13.49,15400.0,10.4579,10.4579,10.4502,10.4579,15400.0
2009-12-14 12:40:00,13.49,13.51,13.48,13.5,58500.0,10.4579,10.4735,10.4502,10.4657,58500.0
2009-12-14 12:45:00,13.51,13.52,13.49,13.5,94400.0,10.4735,10.4812,10.4579,10.4657,94400.0
2009-12-14 12:50:00,13.5,13.5,13.48,13.48,199800.0,10.4657,10.4657,10.4502,10.4502,199800.0
2009-12-14 12:55:00,13.49,13.49,13.47,13.48,39500.0,10.4579,10.4579,10.4424,10.4502,39500.0
2009-12-14 13:00:00,13.47,13.47,13.45,13.47,120200.0,10.4424,10.4424,10.4269,10.4424,120200.0
2009-12-14 13:05:00,13.47,13.47,13.45,13.45,24400.0,10.4424,10.4424,10.4269,10.4269,24400.0
2009-12-14 13:10:00,13.45,13.45,13.43,13.44,69000.0,10.4269,10.4269,10.4114,10.4192,69000.0
2009-12-14 13:15:00,13.43,13.45,13.43,13.45,80800.0,10.4114,10.4269,10.4114,10.4269,80800.0
2009-12-14 13:20:00,13.44,13.46,13.44,13.45,135000.0,10.4192,10.4347,10.4192,10.4269,135000.0
2009-12-14 13:25:00,13.45,13.47,13.45,13.46,76700.0,10.4269,10.4424,10.4269,10.4347,76700.0
2009-12-14 13:30:00,13.46,13.46,13.45,13.45,13000.0,10.4347,10.4347,10.4269,10.4269,13000.0
2009-12-14 13:35:00,13.45,13.46,13.43,13.43,118200.0,10.4269,10.4347,10.4114,10.4114,118200.0
2009-12-14 13:40:00,13.44,13.45,13.43,13.43,143300.0,10.4192,10.4269,10.4114,10.4114,143300.0
2009-12-14 13:45:00,13.43,13.48,13.43,13.48,154400.0,10.4114,10.4502,10.4114,10.4502,154400.0
2009-12-14 13:50:00,13.48,13.5,13.47,13.49,244000.0,10.4502,10.4657,10.4424,10.4579,244000.0
2009-12-14 13:55:00,13.5,13.5,13.49,13.49,121800.0,10.4657,10.4657,10.4579,10.4579,121800.0
2009-12-14 14:00:00,13.5,13.5,13.49,13.5,116500.0,10.4657,10.4657,10.4579,10.4657,116500.0
2009-12-14 14:05:00,13.5,13.5,13.49,13.5,76200.0,10.4657,10.4657,10.4579,10.4657,76200.0
2009-12-14 14:10:00,13.5,13.51,13.49,13.51,77500.0,10.4657,10.4735,10.4579,10.4735,77500.0
2009-12-14 14:15:00,13.5,13.52,13.5,13.5,134300.0,10.4657,10.4812,10.4657,10.4657,134300.0
2009-12-14 14:20:00,13.5,13.53,13.5,13.53,123500.0,10.4657,10.489,10.4657,10.489,123500.0
2009-12-14 14:25:00,13.52,13.53,13.49,13.5,196900.0,10.4812,10.489,10.4579,10.4657,196900.0
2009-12-14 14:30:00,13.49,13.5,13.47,13.48,148600.0,10.4579,10.4657,10.4424,10.4502,148600.0
2009-12-14 14:35:00,13.47,13.5,13.47,13.5,84200.0,10.4424,10.4657,10.4424,10.4657,84200.0
2009-12-14 14:40:00,13.5,13.54,13.49,13.51,290900.0,10.4657,10.4967,10.4579,10.4735,290900.0
2009-12-14 14:45:00,13.5,13.53,13.5,13.52,139200.0,10.4657,10.489,10.4657,10.4812,139200.0
2009-12-14 14:50:00,13.51,13.53,13.51,13.52,96200.0,10.4735,10.489,10.4735,10.4812,96200.0
2009-12-14 14:55:00,13.52,13.53,13.5,13.5,126600.0,10.4812,10.489,10.4657,10.4657,126600.0
2009-12-14 15:00:00,13.5,13.53,13.49,13.52,139300.0,10.4657,10.489,10.4579,10.4812,139300.0
2009-12-14 15:05:00,13.52,13.54,13.52,13.54,58900.0,10.4812,10.4967,10.4812,10.4967,58900.0
2009-12-14 15:10:00,13.54,13.55,13.53,13.53,273200.0,10.4967,10.5045,10.489,10.489,273200.0
2009-12-14 15:15:00,13.54,13.54,13.53,13.54,51700.0,10.4967,10.4967,10.489,10.4967,51700.0
2009-12-14 15:20:00,13.53,13.54,13.53,13.53,30400.0,10.489,10.4967,10.489,10.489,30400.0
2009-12-14 15:25:00,13.54,13.55,13.52,13.53,150300.0,10.4967,10.5045,10.4812,10.489,150300.0
2009-12-14 15:30:00,13.53,13.55,13.52,13.55,156700.0,10.489,10.5045,10.4812,10.5045,156700.0
2009-12-14 15:35:00,13.54,13.57,13.54,13.55,569400.0,10.4967,10.52,10.4967,10.5045,569400.0
2009-12-14 15:40:00,13.55,13.56,13.51,13.51,298200.0,10.5045,10.5122,10.4735,10.4735,298200.0
2009-12-14 15:45:00,13.51,13.53,13.51,13.52,284000.0,10.4735,10.489,10.4735,10.4812,284000.0
2009-12-14 15:50:00,13.52,13.58,13.51,13.56,1021900.0,10.4812,10.5277,10.4735,10.5122,1021900.0
2009-12-14 15:55:00,13.56,13.56,13.55,13.56,517000.0,10.5122,10.5122,10.5045,10.5122,517000.0
2009-12-15 09:30:00,13.47,13.52,13.46,13.49,281200.0,10.4424,10.4812,10.4347,10.4579,281200.0
2009-12-15 09:35:00,13.49,13.51,13.45,13.46,306300.0,10.4579,10.4735,10.4269,10.4347,306300.0
2009-12-15 09:40:00,13.46,13.51,13.44,13.5,332800.0,10.4347,10.4735,10.4192,10.4657,332800.0
2009-12-15 09:45:00,13.51,13.52,13.49,13.5,206100.0,10.4735,10.4812,10.4579,10.4657,206100.0
2009-12-15 09:50:00,13.5,13.53,13.49,13.5,339100.0,10.4657,10.489,10.4579,10.4657,339100.0
2009-12-15 09:55:00,13.5,13.51,13.49,13.5,129000.0,10.4657,10.4735,10.4579,10.4657,129000.0
2009-12-15 10:00:00,13.5,13.52,13.47,13.5,838300.0,10.4657,10.4812,10.4424,10.4657,838300.0
2009-12-15 10:05:00,13.5,13.52,13.5,13.52,57900.0,10.4657,10.4812,10.4657,10.4812,57900.0
2009-12-15 10:10:00,13.52,13.52,13.51,13.52,33300.0,10.4812,10.4812,10.4735,10.4812,33300.0
2009-12-15 10:15:00,13.51,13.56,13.51,13.54,282500.0,10.4735,10.5122,10.4735,10.4967,282500.0
2009-12-15 10:20:00,13.54,13.55,13.54,13.54,115600.0,10.4967,10.5045,10.4967,10.4967,115600.0
2009-12-15 10:25:00,13.55,13.56,13.54,13.55,61800.0,10.5045,10.5122,10.4967,10.5045,61800.0
2009-12-15 10:30:00,13.56,13.57,13.55,13.56,84800.0,10.5122,10.52,10.5045,10.5122,84800.0
2009-12-15 10:35:00,13.57,13.6,13.56,13.59,104400.0,10.52,10.5432,10.5122,10.5355,104400.0
2009-12-15 10:40:00,13.6,13.63,13.59,13.63,260100.0,10.5432,10.5665,10.5355,10.5665,260100.0
2009-12-15 10:45:00,13.63,13.65,13.62,13.65,235800.0,10.5665,10.582,10.5587,10.582,235800.0
2009-12-15 10:50:00,13.65,13.71,13.65,13.67,522700.0,10.582,10.6285,10.582,10.5975,522700.0
2009-12-15 10:55:00,13.67,13.68,13.64,13.64,132500.0,10.5975,10.6052,10.5742,10.5742,132500.0
2009-12-15 11:00:00,13.65,13.66,13.64,13.65,147500.0,10.582,10.5897,10.5742,10.582,147500.0
2009-12-15 11:05:00,13.64,13.67,13.64,13.66,86100.0,10.5742,10.5975,10.5742,10.5897,86100.0
2009-12-15 11:10:00,13.67,13.68,13.66,13.66,201700.0,10.5975,10.6052,10.5897,10.5897,201700.0
2009-12-15 11:15:00,13.66,13.67,13.66,13.66,34700.0,10.5897,10.5975,10.5897,10.5897,34700.0
2009-12-15 11:20:00,13.66,13.68,13.64,13.65,208600.0,10.5897,10.6052,10.5742,10.582,208600.0
2009-12-15 11:25:00,13.65,13.66,13.61,13.61,119600.0,10.582,10.5897,10.551,10.551,119600.0
2009-12-15 11:30:00,13.61,13.62,13.59,13.6,192200.0,10.551,10.5587,10.5355,10.5432,192200.0
2009-12-15 11:35:00,13.6,13.62,13.6,13.61,46500.0,10.5432,10.5587,10.5432,10.551,46500.0
2009-12-15 11:40:00,13.61,13.62,13.58,13.59,86600.0,10.551,10.5587,10.5277,10.5355,86600.0
2009-12-15 11:45:00,13.59,13.59,13.56,13.57,72400.0,10.5355,10.5355,10.5122,10.52,72400.0
2009-12-15 11:50:00,13.56,13.58,13.55,13.58,86100.0,10.5122,10.5277,10.5045,10.5277,86100.0
2009-12-15 11:55:00,13.58,13.59,13.57,13.58,101900.0,10.5277,10.5355,10.52,10.5277,101900.0
2009-12-15 12:00:00,13.58,13.58,13.54,13.54,101400.0,10.5277,10.5277,10.4967,10.4967,101400.0
2009-12-15 12:05:00,13.55,13.56,13.54,13.55,60500.0,10.5045,10.5122,10.4967,10.5045,60500.0
2009-12-15 12:10:00,13.55,13.57,13.54,13.57,46200.0,10.5045,10.52,10.4967,10.52,46200.0
2009-12-15 12:15:00,13.57,13.58,13.56,13.57,59700.0,10.52,10.5277,10.5122,10.52,59700.0
2009-12-15 12:20:00,13.57,13.58,13.56,13.56,40800.0,10.52,10.5277,10.5122,10.5122,40800.0
2009-12-15 12:25:00,13.57,13.57,13.55,13.56,68000.0,10.52,10.52,10.5045,10.5122,68000.0
2009-12-15 12:30:00,13.56,13.57,13.56,13.56,12200.0,10.5122,10.52,10.5122,10.5122,12200.0
2009-12-15 12:35:00,13.57,13.57,13.55,13.56,54900.0,10.52,10.52,10.5045,10.5122,54900.0
2009-12-15 12:40:00,13.56,13.57,13.52,13.54,151900.0,10.5122,10.52,10.4812,10.4967,151900.0
2009-12-15 12:45:00,13.53,13.55,13.53,13.54,38100.0,10.489,10.5045,10.489,10.4967,38100.0
2009-12-15 12:50:00,13.55,13.56,13.54,13.55,43000.0,10.5045,10.5122,10.4967,10.5045,43000.0
2009-12-15 12:55:00,13.56,13.57,13.55,13.57,25200.0,10.5122,10.52,10.5045,10.52,25200.0
2009-12-15 13:00:00,13.56,13.57,13.55,13.56,77800.0,10.5122,10.52,10.5045,10.5122,77800.0
2009-12-15 13:05:00,13.56,13.57,13.56,13.57,12400.0,10.5122,10.52,10.5122,10.52,12400.0
2009-12-15 13:10:00,13.56,13.58,13.56,13.56,122200.0,10.5122,10.5277,10.5122,10.5122,122200.0
2009-12-15 13:15:00,13.56,13.57,13.55,13.56,31200.0,10.5122,10.52,10.5045,10.5122,31200.0
2009-12-15 13:20:00,13.55,13.56,13.54,13.54,97100.0,10.5045,10.5122,10.4967,10.4967,97100.0
2009-12-15 13:25:00,13.54,13.57,13.54,13.56,124200.0,10.4967,10.52,10.4967,10.5122,124200.0
2009-12-15 13:30:00,13.57,13.59,13.56,13.59,108700.0,10.52,10.5355,10.5122,10.5355,108700.0
2009-12-15 13:35:00,13.59,13.6,13.58,13.58,245700.0,10.5355,10.5432,10.5277,10.5277,245700.0
2009-12-15 13:40:00,13.59,13.66,13.57,13.62,727400.0,10.5355,10.5897,10.52,10.5587,727400.0
2009-12-15 13:45:00,13.62,13.63,13.62,13.62,16100.0,10.5587,10.5665,10.5587,10.5587,16100.0
2009-12-15 13:50:00,13.63,13.63,13.61,13.61,40300.0,10.5665,10.5665,10.551,10.551,40300.0
2009-12-15 13:55:00,13.62,13.64,13.61,13.64,152500.0,10.5587,10.5742,10.551,10.5742,152500.0
2009-12-15 14:00:00,13.63,13.64,13.62,13.64,224100.0,10.5665,10.5742,10.5587,10.5742,224100.0
2009-12-15 14:05:00,13.63,13.65,13.62,13.64,108100.0,10.5665,10.582,10.5587,10.5742,108100.0
2009-12-15 14:10:00,13.63,13.63,13.61,13.61,49500.0,10.5665,10.5665,10.551,10.551,49500.0
2009-12-15 14:15:00,13.61,13.62,13.6,13.6,70300.0,10.551,10.5587,10.5432,10.5432,70300.0
2009-12-15 14:20:00,13.6,13.62,13.6,13.62,198900.0,10.5432,10.5587,10.5432,10.5587,198900.0
2009-12-15 14:25:00,13.61,13.63,13.58,13.59,372400.0,10.551,10.5665,10.5277,10.5355,372400.0
2009-12-15 14:30:00,13.59,13.59,13.56,13.57,156900.0,10.5355,10.5355,10.5122,10.52,156900.0
2009-12-15 14:35:00,13.57,13.59,13.57,13.59,48200.0,10.52,10.5355,10.52,10.5355,48200.0
2009-12-15 14:40:00,13.59,13.6,13.58,13.6,79200.0,10.5355,10.5432,10.5277,10.5432,79200.0
2009-12-15 14:45:00,13.6,13.61,13.59,13.6,136500.0,10.5432,10.551,10.5355,10.5432,136500.0
2009-12-15 14:50:00,13.6,13.61,13.57,13.57,141500.0,10.5432,10.551,10.52,10.52,141500.0
2009-12-15 14:55:00,13.57,13.57,13.56,13.56,23900.0,10.52,10.52,10.5122,10.5122,23900.0
2009-12-15 15:00:00,13.56,13.57,13.56,13.57,22000.0,10.5122,10.52,10.5122,10.52,22000.0
2009-12-15 15:05:00,13.57,13.6,13.56,13.59,155200.0,10.52,10.5432,10.5122,10.5355,155200.0
2009-12-15 15:10:00,13.59,13.61,13.58,13.59,325900.0,10.5355,10.551,10.5277,10.5355,325900.0
2009-12-15 15:15:00,13.6,13.6,13.56,13.56,116000.0,10.5432,10.5432,10.5122,10.5122,116000.0
2009-12-15 15:20:00,13.56,13.56,13.52,13.55,192400.0,10.5122,10.5122,10.4812,10.5045,192400.0
2009-12-15 15:25:00,13.55,13.57,13.54,13.55,184700.0,10.5045,10.52,10.4967,10.5045,184700.0
2009-12-15 15:30:00,13.56,13.56,13.52,13.52,105200.0,10.5122,10.5122,10.4812,10.4812,105200.0
2009-12-15 15:35:00,13.53,13.55,13.51,13.52,273100.0,10.489,10.5045,10.4735,10.4812,273100.0
2009-12-15 15:40:00,13.53,13.54,13.5,13.51,261600.0,10.489,10.4967,10.4657,10.4735,261600.0
2009-12-15 15:45:00,13.51,13.52,13.5,13.51,162200.0,10.4735,10.4812,10.4657,10.4735,162200.0
2009-12-15 15:50:00,13.51,13.53,13.5,13.52,331700.0,10.4735,10.489,10.4657,10.4812,331700.0
2009-12-15 15:55:00,13.53,13.54,13.52,13.53,311500.0,10.489,10.4967,10.4812,10.489,311500.0
2009-12-16 09:30:00,13.57,13.65,13.56,13.65,178600.0,10.52,10.582,10.5122,10.582,178600.0
2009-12-16 09:35:00,13.64,13.66,13.63,13.65,202900.0,10.5742,10.5897,10.5665,10.582,202900.0
2009-12-16 09:40:00,13.64,13.65,13.62,13.64,207100.0,10.5742,10.582,10.5587,10.5742,207100.0
2009-12-16 09:45:00,13.64,13.69,13.64,13.68,425700.0,10.5742,10.613,10.5742,10.6052,425700.0
2009-12-16 09:50:00,13.68,13.74,13.67,13.73,429300.0,10.6052,10.6518,10.5975,10.644,429300.0
2009-12-16 09:55:00,13.73,13.75,13.73,13.74,205200.0,10.644,10.6595,10.644,10.6518,205200.0
2009-12-16 10:00:00,13.74,13.74,13.72,13.73,215700.0,10.6518,10.6518,10.6363,10.644,215700.0
2009-12-16 10:05:00,13.73,13.75,13.73,13.75,417700.0,10.644,10.6595,10.644,10.6595,417700.0
2009-12-16 10:10:00,13.75,13.8,13.74,13.78,653300.0,10.6595,10.6983,10.6518,10.6828,653300.0
2009-12-16 10:15:00,13.77,13.78,13.77,13.78,276800.0,10.675,10.6828,10.675,10.6828,276800.0
2009-12-16 10:20:00,13.77,13.78,13.74,13.75,532100.0,10.675,10.6828,10.6518,10.6595,532100.0
2009-12-16 10:25:00,13.75,13.76,13.75,13.75,195000.0,10.6595,10.6673,10.6595,10.6595,195000.0
2009-12-16 10:30:00,13.76,13.83,13.75,13.82,507900.0,10.6673,10.7215,10.6595,10.7138,507900.0
2009-12-16 10:35:00,13.83,13.88,13.82,13.87,518600.0,10.7215,10.7603,10.7138,10.7525,518600.0
2009-12-16 10:40:00,13.88,13.88,13.82,13.84,269100.0,10.7603,10.7603,10.7138,10.7293,269100.0
2009-12-16 10:45:00,13.83,13.84,13.83,13.83,100600.0,10.7215,10.7293,10.7215,10.7215,100600.0
2009-12-16 10:50:00,13.83,13.85,13.83,13.84,148900.0,10.7215,10.737,10.7215,10.7293,148900.0
2009-12-16 10:55:00,13.84,13.89,13.84,13.87,664000.0,10.7293,10.768,10.7293,10.7525,664000.0
2009-12-16 11:00:00,13.87,13.88,13.86,13.87,148600.0,10.7525,10.7603,10.7448,10.7525,148600.0
2009-12-16 11:05:00,13.87,13.9,13.87,13.88,436100.0,10.7525,10.7758,10.7525,10.7603,436100.0
2009-12-16 11:10:00,13.89,13.91,13.88,13.9,387900.0,10.768,10.7835,10.7603,10.7758,387900.0
2009-12-16 11:15:00,13.9,13.92,13.9,13.9,344200.0,10.7758,10.7913,10.7758,10.7758,344200.0
2009-12-16 11:20:00,13.9,13.91,13.9,13.91,252400.0,10.7758,10.7835,10.7758,10.7835,252400.0
2009-12-16 11:25:00,13.91,13.98,13.9,13.97,1018700.0,10.7835,10.8378,10.7758,10.8301,1018700.0
2009-12-16 11:30:00,13.97,13.97,13.96,13.97,127400.0,10.8301,10.8301,10.8223,10.8301,127400.0
2009-12-16 11:35:00,13.97,13.98,13.95,13.96,258500.0,10.8301,10.8378,10.8146,10.8223,258500.0
2009-12-16 11:40:00,13.96,13.97,13.95,13.96,338100.0,10.8223,10.8301,10.8146,10.8223,338100.0
2009-12-16 11:45:00,13.96,13.97,13.9,13.92,261700.0,10.8223,10.8301,10.7758,10.7913,261700.0
2009-12-16 11:50:00,13.93,13.94,13.91,13.92,163600.0,10.7991,10.8068,10.7835,10.7913,163600.0
2009-12-16 11:55:00,13.92,13.92,13.9,13.9,225200.0,10.7913,10.7913,10.7758,10.7758,225200.0
2009-12-16 12:00:00,13.9,13.94,13.9,13.9,258100.0,10.7758,10.8068,10.7758,10.7758,258100.0
2009-12-16 12:05:00,13.9,13.92,13.9,13.9,174300.0,10.7758,10.7913,10.7758,10.7758,174300.0
2009-12-16 12:10:00,13.9,13.92,13.9,13.91,120300.0,10.7758,10.7913,10.7758,10.7835,120300.0
2009-12-16 12:15:00,13.91,13.92,13.91,13.91,30500.0,10.7835,10.7913,10.7835,10.7835,30500.0
2009-12-16 12:20:00,13.91,13.95,13.91,13.93,299600.0,10.7835,10.8146,10.7835,10.7991,299600.0
2009-12-16 12:25:00,13.92,13.97,13.91,13.97,372600.0,10.7913,10.8301,10.7835,10.8301,372600.0
2009-12-16 12:30:00,13.97,13.97,13.96,13.97,71800.0,10.8301,10.8301,10.8223,10.8301,71800.0
2009-12-16 12:35:00,13.96,13.97,13.95,13.96,195000.0,10.8223,10.8301,10.8146,10.8223,195000.0
2009-12-16 12:40:00,13.96,13.97,13.95,13.96,123600.0,10.8223,10.8301,10.8146,10.8223,123600.0
2009-12-16 12:45:00,13.97,13.98,13.94,13.97,712000.0,10.8301,10.8378,10.8068,10.8301,712000.0
2009-12-16 12:50:00,13.97,13.99,13.96,13.97,211300.0,10.8301,10.8456,10.8223,10.8301,211300.0
2009-12-16 12:55:00,13.96,13.97,13.94,13.95,302800.0,10.8223,10.8301,10.8068,10.8146,302800.0
2009-12-16 13:00:00,13.94,13.95,13.91,13.91,416800.0,10.8068,10.8146,10.7835,10.7835,416800.0
2009-12-16 13:05:00,13.91,13.93,13.91,13.91,481700.0,10.7835,10.7991,10.7835,10.7835,481700.0
2009-12-16 13:10:00,13.91,13.93,13.9,13.9,559000.0,10.7835,10.7991,10.7758,10.7758,559000.0
2009-12-16 13:15:00,13.9,13.92,13.9,13.91,102800.0,10.7758,10.7913,10.7758,10.7835,102800.0
2009-12-16 13:20:00,13.92,13.92,13.9,13.92,244700.0,10.7913,10.7913,10.7758,10.7913,244700.0
2009-12-16 13:25:00,13.92,13.92,13.9,13.9,67800.0,10.7913,10.7913,10.7758,10.7758,67800.0
2009-12-16 13:30:00,13.9,13.91,13.88,13.9,530000.0,10.7758,10.7835,10.7603,10.7758,530000.0
2009-12-16 13:35:00,13.89,13.9,13.87,13.88,230600.0,10.768,10.7758,10.7525,10.7603,230600.0
2009-12-16 13:40:00,13.88,13.88,13.86,13.87,249400.0,10.7603,10.7603,10.7448,10.7525,249400.0
2009-12-16 13:45:00,13.86,13.87,13.83,13.84,388800.0,10.7448,10.7525,10.7215,10.7293,388800.0
2009-12-16 13:50:00,13.84,13.86,13.83,13.86,76300.0,10.7293,10.7448,10.7215,10.7448,76300.0
2009-12-16 13:55:00,13.85,13.86,13.85,13.86,35400.0,10.737,10.7448,10.737,10.7448,35400.0
2009-12-16 14:00:00,13.85,13.86,13.85,13.85,36400.0,10.737,10.7448,10.737,10.737,36400.0
2009-12-16 14:05:00,13.85,13.85,13.79,13.79,327900.0,10.737,10.737,10.6905,10.6905,327900.0
2009-12-16 14:10:00,13.79,13.8,13.78,13.78,115000.0,10.6905,10.6983,10.6828,10.6828,115000.0
2009-12-16 14:15:00,13.78,13.81,13.76,13.79,588400.0,10.6828,10.706,10.6673,10.6905,588400.0
2009-12-16 14:20:00,13.79,13.8,13.69,13.7,627800.0,10.6905,10.6983,10.613,10.6207,627800.0
2009-12-16 14:25:00,13.7,13.71,13.68,13.71,331000.0,10.6207,10.6285,10.6052,10.6285,331000.0
2009-12-16 14:30:00,13.71,13.71,13.68,13.71,235600.0,10.6285,10.6285,10.6052,10.6285,235600.0
2009-12-16 14:35:00,13.71,13.72,13.69,13.72,201900.0,10.6285,10.6363,10.613,10.6363,201900.0
2009-12-16 14:40:00,13.72,13.72,13.69,13.71,352400.0,10.6363,10.6363,10.613,10.6285,352400.0
2009-12-16 14:45:00,13.71,13.71,13.66,13.67,309300.0,10.6285,10.6285,10.5897,10.5975,309300.0
2009-12-16 14:50:00,13.66,13.7,13.65,13.67,305800.0,10.5897,10.6207,10.582,10.5975,305800.0
2009-12-16 14:55:00,13.68,13.69,13.66,13.69,155200.0,10.6052,10.613,10.5897,10.613,155200.0
2009-12-16 15:00:00,13.68,13.69,13.65,13.68,229500.0,10.6052,10.613,10.582,10.6052,229500.0
2009-12-16 15:05:00,13.67,13.68,13.67,13.68,221900.0,10.5975,10.6052,10.5975,10.6052,221900.0
2009-12-16 15:10:00,13.68,13.68,13.67,13.68,88700.0,10.6052,10.6052,10.5975,10.6052,88700.0
2009-12-16 15:15:00,13.67,13.69,13.66,13.69,261300.0,10.5975,10.613,10.5897,10.613,261300.0
2009-12-16 15:20:00,13.69,13.69,13.55,13.58,1498700.0,10.613,10.613,10.5045,10.5277,1498700.0
2009-12-16 15:25:00,13.58,13.6,13.53,13.54,489500.0,10.5277,10.5432,10.489,10.4967,489500.0
2009-12-16 15:30:00,13.53,13.56,13.53,13.56,577800.0,10.489,10.5122,10.489,10.5122,577800.0
2009-12-16 15:35:00,13.56,13.56,13.53,13.55,535000.0,10.5122,10.5122,10.489,10.5045,535000.0
2009-12-16 15:40:00,13.55,13.58,13.55,13.58,230000.0,10.5045,10.5277,10.5045,10.5277,230000.0
2009-12-16 15:45:00,13.58,13.6,13.57,13.59,159000.0,10.5277,10.5432,10.52,10.5355,159000.0
2009-12-16 15:50:00,13.6,13.6,13.58,13.6,509200.0,10.5432,10.5432,10.5277,10.5432,509200.0
2009-12-16 15:55:00,13.6,13.6,13.58,13.59,753600.0,10.5432,10.5432,10.5277,10.5355,753600.0
2009-12-17 09:30:00,13.51,13.51,13.41,13.51,332000.0,10.4735,10.4735,10.3959,10.4735,332000.0
2009-12-17 09:35:00,13.5,13.54,13.48,13.53,473600.0,10.4657,10.4967,10.4502,10.489,473600.0
2009-12-17 09:40:00,13.53,13.6,13.52,13.6,467000.0,10.489,10.5432,10.4812,10.5432,467000.0
2009-12-17 09:45:00,13.6,13.6,13.55,13.56,94200.0,10.5432,10.5432,10.5045,10.5122,94200.0
2009-12-17 09:50:00,13.55,13.56,13.54,13.55,88300.0,10.5045,10.5122,10.4967,10.5045,88300.0
2009-12-17 09:55:00,13.55,13.56,13.5,13.51,339800.0,10.5045,10.5122,10.4657,10.4735,339800.0
2009-12-17 10:00:00,13.52,13.53,13.43,13.44,768800.0,10.4812,10.489,10.4114,10.4192,768800.0
2009-12-17 10:05:00,13.44,13.49,13.43,13.49,155600.0,10.4192,10.4579,10.4114,10.4579,155600.0
2009-12-17 10:10:00,13.49,13.53,13.49,13.52,138300.0,10.4579,10.489,10.4579,10.4812,138300.0
2009-12-17 10:15:00,13.52,13.52,13.43,13.44,434900.0,10.4812,10.4812,10.4114,10.4192,434900.0
2009-12-17 10:20:00,13.45,13.45,13.42,13.43,211200.0,10.4269,10.4269,10.4037,10.4114,211200.0
2009-12-17 10:25:00,13.43,13.43,13.41,13.42,130300.0,10.4114,10.4114,10.3959,10.4037,130300.0
2009-12-17 10:30:00,13.42,13.43,13.41,13.42,101100.0,10.4037,10.4114,10.3959,10.4037,101100.0
2009-12-17 10:35:00,13.43,13.43,13.37,13.37,273600.0,10.4114,10.4114,10.3649,10.3649,273600.0
2009-12-17 10:40:00,13.38,13.38,13.35,13.35,192500.0,10.3727,10.3727,10.3494,10.3494,192500.0
2009-12-17 10:45:00,13.35,13.39,13.35,13.37,131500.0,10.3494,10.3804,10.3494,10.3649,131500.0
2009-12-17 10:50:00,13.38,13.38,13.36,13.38,104200.0,10.3727,10.3727,10.3572,10.3727,104200.0
2009-12-17 10:55:00,13.38,13.42,13.38,13.41,170900.0,10.3727,10.4037,10.3727,10.3959,170900.0
2009-12-17 11:00:00,13.41,13.42,13.4,13.41,150400.0,10.3959,10.4037,10.3882,10.3959,150400.0
2009-12-17 11:05:00,13.41,13.42,13.4,13.41,54800.0,10.3959,10.4037,10.3882,10.3959,54800.0
2009-12-17 11:10:00,13.41,13.44,13.41,13.44,126400.0,10.3959,10.4192,10.3959,10.4192,126400.0
2009-12-17 11:15:00,13.44,13.45,13.43,13.45,70000.0,10.4192,10.4269,10.4114,10.4269,70000.0
2009-12-17 11:20:00,13.45,13.48,13.45,13.47,78200.0,10.4269,10.4502,10.4269,10.4424,78200.0
2009-12-17 11:25:00,13.47,13.48,13.43,13.43,110900.0,10.4424,10.4502,10.4114,10.4114,110900.0
2009-12-17 11:30:00,13.44,13.45,13.43,13.45,63900.0,10.4192,10.4269,10.4114,10.4269,63900.0
2009-12-17 11:35:00,13.46,13.46,13.45,13.45,18500.0,10.4347,10.4347,10.4269,10.4269,18500.0
2009-12-17 11:40:00,13.46,13.46,13.45,13.45,21100.0,10.4347,10.4347,10.4269,10.4269,21100.0
2009-12-17 11:45:00,13.45,13.46,13.42,13.43,160300.0,10.4269,10.4347,10.4037,10.4114,160300.0
2009-12-17 11:50:00,13.43,13.43,13.42,13.43,12600.0,10.4114,10.4114,10.4037,10.4114,12600.0
2009-12-17 11:55:00,13.42,13.43,13.42,13.43,11200.0,10.4037,10.4114,10.4037,10.4114,11200.0
2009-12-17 12:00:00,13.43,13.43,13.41,13.41,48600.0,10.4114,10.4114,10.3959,10.3959,48600.0
2009-12-17 12:05:00,13.42,13.42,13.41,13.42,55400.0,10.4037,10.4037,10.3959,10.4037,55400.0
2009-12-17 12:10:00,13.41,13.42,13.41,13.41,22000.0,10.3959,10.4037,10.3959,10.3959,22000.0
2009-12-17 12:15:00,13.41,13.42,13.41,13.41,45400.0,10.3959,10.4037,10.3959,10.3959,45400.0
2009-12-17 12:20:00,13.42,13.42,13.4,13.4,69600.0,10.4037,10.4037,10.3882,10.3882,69600.0
2009-12-17 12:25:00,13.4,13.41,13.37,13.38,96700.0,10.3882,10.3959,10.3649,10.3727,96700.0
2009-12-17 12:30:00,13.38,13.38,13.37,13.37,19800.0,10.3727,10.3727,10.3649,10.3649,19800.0
2009-12-17 12:35:00,13.38,13.38,13.37,13.37,9200.0,10.3727,10.3727,10.3649,10.3649,9200.0
2009-12-17 12:40:00,13.37,13.38,13.37,13.38,65900.0,10.3649,10.3727,10.3649,10.3727,65900.0
2009-12-17 12:45:00,13.37,13.38,13.37,13.38,10500.0,10.3649,10.3727,10.3649,10.3727,10500.0
2009-12-17 12:50:00,13.38,13.38,13.37,13.38,46400.0,10.3727,10.3727,10.3649,10.3727,46400.0
2009-12-17 12:55:00,13.38,13.38,13.37,13.38,18300.0,10.3727,10.3727,10.3649,10.3727,18300.0
2009-12-17 13:00:00,13.38,13.42,13.37,13.41,200100.0,10.3727,10.4037,10.3649,10.3959,200100.0
2009-12-17 13:05:00,13.42,13.43,13.41,13.43,46400.0,10.4037,10.4114,10.3959,10.4114,46400.0
2009-12-17 13:10:00,13.43,13.43,13.42,13.43,18200.0,10.4114,10.4114,10.4037,10.4114,18200.0
2009-12-17 13:15:00,13.42,13.43,13.42,13.43,23800.0,10.4037,10.4114,10.4037,10.4114,23800.0
2009-12-17 13:20:00,13.43,13.43,13.42,13.43,24500.0,10.4114,10.4114,10.4037,10.4114,24500.0
2009-12-17 13:25:00,13.43,13.44,13.42,13.44,99100.0,10.4114,10.4192,10.4037,10.4192,99100.0
2009-12-17 13:30:00,13.43,13.44,13.43,13.44,17900.0,10.4114,10.4192,10.4114,10.4192,17900.0
2009-12-17 13:35:00,13.44,13.44,13.43,13.44,29600.0,10.4192,10.4192,10.4114,10.4192,29600.0
2009-12-17 13:40:00,13.44,13.45,13.44,13.45,49400.0,10.4192,10.4269,10.4192,10.4269,49400.0
2009-12-17 13:45:00,13.45,13.45,13.44,13.45,49000.0,10.4269,10.4269,10.4192,10.4269,49000.0
2009-12-17 13:50:00,13.44,13.47,13.44,13.45,118700.0,10.4192,10.4424,10.4192,10.4269,118700.0
2009-12-17 13:55:00,13.46,13.46,13.45,13.46,17000.0,10.4347,10.4347,10.4269,10.4347,17000.0
2009-12-17 14:00:00,13.46,13.46,13.45,13.45,19100.0,10.4347,10.4347,10.4269,10.4269,19100.0
2009-12-17 14:05:00,13.45,13.46,13.45,13.46,23300.0,10.4269,10.4347,10.4269,10.4347,23300.0
2009-12-17 14:10:00,13.46,13.46,13.45,13.46,56000.0,10.4347,10.4347,10.4269,10.4347,56000.0
2009-12-17 14:15:00,13.45,13.46,13.42,13.42,133300.0,10.4269,10.4347,10.4037,10.4037,133300.0
2009-12-17 14:20:00,13.42,13.43,13.42,13.43,27800.0,10.4037,10.4114,10.4037,10.4114,27800.0
2009-12-17 14:25:00,13.43,13.43,13.42,13.42,38800.0,10.4114,10.4114,10.4037,10.4037,38800.0
2009-12-17 14:30:00,13.43,13.44,13.42,13.44,48500.0,10.4114,10.4192,10.4037,10.4192,48500.0
2009-12-17 14:35:00,13.44,13.46,13.43,13.45,51400.0,10.4192,10.4347,10.4114,10.4269,51400.0
2009-12-17 14:40:00,13.46,13.46,13.45,13.45,19900.0,10.4347,10.4347,10.4269,10.4269,19900.0
2009-12-17 14:45:00,13.45,13.47,13.45,13.45,117900.0,10.4269,10.4424,10.4269,10.4269,117900.0
2009-12-17 14:50:00,13.45,13.46,13.43,13.43,73300.0,10.4269,10.4347,10.4114,10.4114,73300.0
2009-12-17 14:55:00,13.44,13.44,13.43,13.44,16200.0,10.4192,10.4192,10.4114,10.4192,16200.0
2009-12-17 15:00:00,13.43,13.44,13.43,13.43,44200.0,10.4114,10.4192,10.4114,10.4114,44200.0
2009-12-17 15:05:00,13.44,13.45,13.43,13.44,124700.0,10.4192,10.4269,10.4114,10.4192,124700.0
2009-12-17 15:10:00,13.45,13.45,13.4,13.41,248000.0,10.4269,10.4269,10.3882,10.3959,248000.0
2009-12-17 15:15:00,13.41,13.41,13.39,13.4,130700.0,10.3959,10.3959,10.3804,10.3882,130700.0
2009-12-17 15:20:00,13.41,13.42,13.4,13.41,104200.0,10.3959,10.4037,10.3882,10.3959,104200.0
2009-12-17 15:25:00,13.42,13.42,13.39,13.4,115800.0,10.4037,10.4037,10.3804,10.3882,115800.0
2009-12-17 15:30:00,13.39,13.42,13.39,13.42,165800.0,10.3804,10.4037,10.3804,10.4037,165800.0
2009-12-17 15:35:00,13.42,13.43,13.4,13.41,269300.0,10.4037,10.4114,10.3882,10.3959,269300.0
2009-12-17 15:40:00,13.42,13.44,13.41,13.42,255500.0,10.4037,10.4192,10.3959,10.4037,255500.0
2009-12-17 15:45:00,13.42,13.43,13.4,13.41,147500.0,10.4037,10.4114,10.3882,10.3959,147500.0
2009-12-17 15:50:00,13.4,13.4,13.38,13.38,396300.0,10.3882,10.3882,10.3727,10.3727,396300.0
2009-12-17 15:55:00,13.38,13.39,13.35,13.37,1429800.0,10.3727,10.3804,10.3494,10.3649,1429800.0
2009-12-18 09:30:00,13.46,13.48,13.38,13.47,3027200.0,10.4347,10.4502,10.3727,10.4424,3027200.0
2009-12-18 09:35:00,13.47,13.47,13.44,13.47,145500.0,10.4424,10.4424,10.4192,10.4424,145500.0
2009-12-18 09:40:00,13.48,13.52,13.45,13.52,279100.0,10.4502,10.4812,10.4269,10.4812,279100.0
2009-12-18 09:45:00,13.52,13.55,13.5,13.51,302500.0,10.4812,10.5045,10.4657,10.4735,302500.0
2009-12-18 09:50:00,13.51,13.51,13.48,13.51,334700.0,10.4735,10.4735,10.4502,10.4735,334700.0
2009-12-18 09:55:00,13.5,13.51,13.46,13.47,181300.0,10.4657,10.4735,10.4347,10.4424,181300.0
2009-12-18 10:00:00,13.47,13.49,13.45,13.46,205800.0,10.4424,10.4579,10.4269,10.4347,205800.0
2009-12-18 10:05:00,13.46,13.47,13.46,13.47,51500.0,10.4347,10.4424,10.4347,10.4424,51500.0
2009-12-18 10:10:00,13.47,13.51,13.47,13.51,132000.0,10.4424,10.4735,10.4424,10.4735,132000.0
2009-12-18 10:15:00,13.51,13.51,13.48,13.48,171000.0,10.4735,10.4735,10.4502,10.4502,171000.0
2009-12-18 10:20:00,13.48,13.49,13.45,13.46,200800.0,10.4502,10.4579,10.4269,10.4347,200800.0
2009-12-18 10:25:00,13.46,13.48,13.46,13.48,85300.0,10.4347,10.4502,10.4347,10.4502,85300.0
2009-12-18 10:30:00,13.47,13.49,13.47,13.49,63300.0,10.4424,10.4579,10.4424,10.4579,63300.0
2009-12-18 10:35:00,13.48,13.5,13.48,13.49,130400.0,10.4502,10.4657,10.4502,10.4579,130400.0
2009-12-18 10:40:00,13.49,13.5,13.48,13.49,166600.0,10.4579,10.4657,10.4502,10.4579,166600.0
2009-12-18 10:45:00,13.49,13.5,13.46,13.46,73200.0,10.4579,10.4657,10.4347,10.4347,73200.0
2009-12-18 10:50:00,13.47,13.48,13.46,13.46,116400.0,10.4424,10.4502,10.4347,10.4347,116400.0
2009-12-18 10:55:00,13.46,13.49,13.46,13.49,84400.0,10.4347,10.4579,10.4347,10.4579,84400.0
2009-12-18 11:00:00,13.49,13.49,13.44,13.44,191600.0,10.4579,10.4579,10.4192,10.4192,191600.0
2009-12-18 11:05:00,13.45,13.45,13.35,13.36,145800.0,10.4269,10.4269,10.3494,10.3572,145800.0
2009-12-18 11:10:00,13.36,13.4,13.35,13.37,194500.0,10.3572,10.3882,10.3494,10.3649,194500.0
2009-12-18 11:15:00,13.37,13.39,13.34,13.39,165200.0,10.3649,10.3804,10.3417,10.3804,165200.0
2009-12-18 11:20:00,13.38,13.39,13.37,13.39,73800.0,10.3727,10.3804,10.3649,10.3804,73800.0
2009-12-18 11:25:00,13.39,13.4,13.38,13.38,81800.0,10.3804,10.3882,10.3727,10.3727,81800.0
2009-12-18 11:30:00,13.39,13.39,13.38,13.39,36900.0,10.3804,10.3804,10.3727,10.3804,36900.0
2009-12-18 11:35:00,13.39,13.39,13.37,13.38,63200.0,10.3804,10.3804,10.3649,10.3727,63200.0
2009-12-18 11:40:00,13.37,13.4,13.37,13.4,102900.0,10.3649,10.3882,10.3649,10.3882,102900.0
2009-12-18 11:45:00,13.4,13.4,13.38,13.4,74000.0,10.3882,10.3882,10.3727,10.3882,74000.0
2009-12-18 11:50:00,13.39,13.41,13.39,13.4,47800.0,10.3804,10.3959,10.3804,10.3882,47800.0
2009-12-18 11:55:00,13.4,13.41,13.4,13.41,13800.0,10.3882,10.3959,10.3882,10.3959,13800.0
2009-12-18 12:00:00,13.41,13.42,13.4,13.4,107100.0,10.3959,10.4037,10.3882,10.3882,107100.0
2009-12-18 12:05:00,13.4,13.43,13.4,13.43,95500.0,10.3882,10.4114,10.3882,10.4114,95500.0
2009-12-18 12:10:00,13.43,13.43,13.42,13.42,22800.0,10.4114,10.4114,10.4037,10.4037,22800.0
2009-12-18 12:15:00,13.43,13.43,13.42,13.43,36700.0,10.4114,10.4114,10.4037,10.4114,36700.0
2009-12-18 12:20:00,13.43,13.45,13.42,13.45,79400.0,10.4114,10.4269,10.4037,10.4269,79400.0
2009-12-18 12:25:00,13.45,13.45,13.44,13.44,55300.0,10.4269,10.4269,10.4192,10.4192,55300.0
2009-12-18 12:30:00,13.43,13.44,13.43,13.44,25100.0,10.4114,10.4192,10.4114,10.4192,25100.0
2009-12-18 12:35:00,13.44,13.45,13.43,13.45,61400.0,10.4192,10.4269,10.4114,10.4269,61400.0
2009-12-18 12:40:00,13.45,13.46,13.43,13.46,73600.0,10.4269,10.4347,10.4114,10.4347,73600.0
2009-12-18 12:45:00,13.44,13.46,13.43,13.43,108000.0,10.4192,10.4347,10.4114,10.4114,108000.0
2009-12-18 12:50:00,13.43,13.47,13.43,13.47,132100.0,10.4114,10.4424,10.4114,10.4424,132100.0
2009-12-18 12:55:00,13.47,13.5,13.46,13.5,101300.0,10.4424,10.4657,10.4347,10.4657,101300.0
2009-12-18 13:00:00,13.5,13.5,13.48,13.48,111400.0,10.4657,10.4657,10.4502,10.4502,111400.0
2009-12-18 13:05:00,13.48,13.51,13.48,13.51,133100.0,10.4502,10.4735,10.4502,10.4735,133100.0
2009-12-18 13:10:00,13.51,13.52,13.49,13.49,141300.0,10.4735,10.4812,10.4579,10.4579,141300.0
2009-12-18 13:15:00,13.49,13.52,13.48,13.52,208700.0,10.4579,10.4812,10.4502,10.4812,208700.0
2009-12-18 13:20:00,13.51,13.53,13.51,13.53,58500.0,10.4735,10.489,10.4735,10.489,58500.0
2009-12-18 13:25:00,13.52,13.62,13.52,13.62,405900.0,10.4812,10.5587,10.4812,10.5587,405900.0
2009-12-18 13:30:00,13.62,13.63,13.61,13.62,155500.0,10.5587,10.5665,10.551,10.5587,155500.0
2009-12-18 13:35:00,13.62,13.62,13.59,13.6,187200.0,10.5587,10.5587,10.5355,10.5432,187200.0
2009-12-18 13:40:00,13.59,13.6,13.59,13.6,56600.0,10.5355,10.5432,10.5355,10.5432,56600.0
2009-12-18 13:45:00,13.59,13.61,13.59,13.61,112200.0,10.5355,10.551,10.5355,10.551,112200.0
2009-12-18 13:50:00,13.61,13.62,13.58,13.58,156700.0,10.551,10.5587,10.5277,10.5277,156700.0
2009-12-18 13:55:00,13.58,13.6,13.55,13.57,271900.0,10.5277,10.5432,10.5045,10.52,271900.0
2009-12-18 14:00:00,13.57,13.58,13.55,13.58,86800.0,10.52,10.5277,10.5045,10.5277,86800.0
2009-12-18 14:05:00,13.58,13.6,13.57,13.6,54900.0,10.5277,10.5432,10.52,10.5432,54900.0
2009-12-18 14:10:00,13.59,13.6,13.57,13.57,86400.0,10.5355,10.5432,10.52,10.52,86400.0
2009-12-18 14:15:00,13.57,13.59,13.57,13.58,102800.0,10.52,10.5355,10.52,10.5277,102800.0
2009-12-18 14:20:00,13.58,13.6,13.56,13.57,86200.0,10.5277,10.5432,10.5122,10.52,86200.0
2009-12-18 14:25:00,13.57,13.58,13.56,13.56,77100.0,10.52,10.5277,10.5122,10.5122,77100.0
2009-12-18 14:30:00,13.57,13.57,13.55,13.55,81200.0,10.52,10.52,10.5045,10.5045,81200.0
2009-12-18 14:35:00,13.55,13.57,13.54,13.57,79900.0,10.5045,10.52,10.4967,10.52,79900.0
2009-12-18 14:40:00,13.56,13.57,13.55,13.56,49900.0,10.5122,10.52,10.5045,10.5122,49900.0
2009-12-18 14:45:00,13.55,13.57,13.54,13.54,124800.0,10.5045,10.52,10.4967,10.4967,124800.0
2009-12-18 14:50:00,13.54,13.55,13.53,13.54,37000.0,10.4967,10.5045,10.489,10.4967,37000.0
2009-12-18 14:55:00,13.54,13.56,13.53,13.55,97600.0,10.4967,10.5122,10.489,10.5045,97600.0
2009-12-18 15:00:00,13.55,13.57,13.55,13.55,113200.0,10.5045,10.52,10.5045,10.5045,113200.0
2009-12-18 15:05:00,13.55,13.59,13.55,13.58,369000.0,10.5045,10.5355,10.5045,10.5277,369000.0
2009-12-18 15:10:00,13.58,13.59,13.58,13.58,87500.0,10.5277,10.5355,10.5277,10.5277,87500.0
2009-12-18 15:15:00,13.58,13.59,13.58,13.58,72700.0,10.5277,10.5355,10.5277,10.5277,72700.0
2009-12-18 15:20:00,13.58,13.61,13.58,13.59,364300.0,10.5277,10.551,10.5277,10.5355,364300.0
2009-12-18 15:25:00,13.59,13.6,13.58,13.58,142000.0,10.5355,10.5432,10.5277,10.5277,142000.0
2009-12-18 15:30:00,13.58,13.59,13.55,13.57,193400.0,10.5277,10.5355,10.5045,10.52,193400.0
2009-12-18 15:35:00,13.56,13.58,13.56,13.57,109000.0,10.5122,10.5277,10.5122,10.52,109000.0
2009-12-18 15:40:00,13.58,13.6,13.57,13.6,155700.0,10.5277,10.5432,10.52,10.5432,155700.0
2009-12-18 15:45:00,13.59,13.62,13.59,13.61,251200.0,10.5355,10.5587,10.5355,10.551,251200.0
2009-12-18 15:50:00,13.6,13.63,13.58,13.6,732600.0,10.5432,10.5665,10.5277,10.5432,732600.0
2009-12-18 15:55:00,13.61,13.62,13.58,13.6,962000.0,10.551,10.5587,10.5277,10.5432,962000.0
2009-12-21 09:30:00,13.76,13.8,13.72,13.78,429700.0,10.6673,10.6983,10.6363,10.6828,429700.0
2009-12-21 09:35:00,13.79,13.8,13.77,13.8,222400.0,10.6905,10.6983,10.675,10.6983,222400.0
2009-12-21 09:40:00,13.8,13.8,13.76,13.79,214700.0,10.6983,10.6983,10.6673,10.6905,214700.0
2009-12-21 09:45:00,13.79,13.83,13.76,13.76,272600.0,10.6905,10.7215,10.6673,10.6673,272600.0
2009-12-21 09:50:00,13.77,13.77,13.72,13.74,292400.0,10.675,10.675,10.6363,10.6518,292400.0
2009-12-21 09:55:00,13.73,13.77,13.73,13.76,96900.0,10.644,10.675,10.644,10.6673,96900.0
2009-12-21 10:00:00,13.77,13.82,13.74,13.82,281500.0,10.675,10.7138,10.6518,10.7138,281500.0
2009-12-21 10:05:00,13.81,13.83,13.79,13.8,185900.0,10.706,10.7215,10.6905,10.6983,185900.0
2009-12-21 10:10:00,13.79,13.83,13.79,13.79,443800.0,10.6905,10.7215,10.6905,10.6905,443800.0
2009-12-21 10:15:00,13.79,13.8,13.77,13.8,137200.0,10.6905,10.6983,10.675,10.6983,137200.0
2009-12-21 10:20:00,13.8,13.81,13.79,13.8,76000.0,10.6983,10.706,10.6905,10.6983,76000.0
2009-12-21 10:25:00,13.8,13.8,13.74,13.74,198300.0,10.6983,10.6983,10.6518,10.6518,198300.0
2009-12-21 10:30:00,13.74,13.78,13.74,13.77,307100.0,10.6518,10.6828,10.6518,10.675,307100.0
2009-12-21 10:35:00,13.77,13.79,13.76,13.78,134900.0,10.675,10.6905,10.6673,10.6828,134900.0
2009-12-21 10:40:00,13.79,13.79,13.78,13.78,114600.0,10.6905,10.6905,10.6828,10.6828,114600.0
2009-12-21 10:45:00,13.78,13.79,13.77,13.78,226700.0,10.6828,10.6905,10.675,10.6828,226700.0
2009-12-21 10:50:00,13.78,13.8,13.78,13.8,118100.0,10.6828,10.6983,10.6828,10.6983,118100.0
2009-12-21 10:55:00,13.8,13.8,13.78,13.79,202300.0,10.6983,10.6983,10.6828,10.6905,202300.0
2009-12-21 11:00:00,13.79,13.79,13.76,13.77,260400.0,10.6905,10.6905,10.6673,10.675,260400.0
2009-12-21 11:05:00,13.77,13.8,13.76,13.79,209500.0,10.675,10.6983,10.6673,10.6905,209500.0
2009-12-21 11:10:00,13.78,13.79,13.78,13.79,29100.0,10.6828,10.6905,10.6828,10.6905,29100.0
2009-12-21 11:15:00,13.78,13.79,13.78,13.79,30100.0,10.6828,10.6905,10.6828,10.6905,30100.0
2009-12-21 11:20:00,13.78,13.8,13.77,13.77,167600.0,10.6828,10.6983,10.675,10.675,167600.0
2009-12-21 11:25:00,13.78,13.78,13.77,13.77,51200.0,10.6828,10.6828,10.675,10.675,51200.0
2009-12-21 11:30:00,13.78,13.79,13.76,13.79,89600.0,10.6828,10.6905,10.6673,10.6905,89600.0
2009-12-21 11:35:00,13.78,13.79,13.77,13.77,63100.0,10.6828,10.6905,10.675,10.675,63100.0
2009-12-21 11:40:00,13.78,13.78,13.77,13.78,35700.0,10.6828,10.6828,10.675,10.6828,35700.0
2009-12-21 11:45:00,13.77,13.78,13.75,13.76,110400.0,10.675,10.6828,10.6595,10.6673,110400.0
2009-12-21 11:50:00,13.76,13.77,13.74,13.77,347400.0,10.6673,10.675,10.6518,10.675,347400.0
2009-12-21 11:55:00,13.77,13.77,13.74,13.75,178000.0,10.675,10.675,10.6518,10.6595,178000.0
2009-12-21 12:00:00,13.75,13.75,13.74,13.74,26900.0,10.6595,10.6595,10.6518,10.6518,26900.0
2009-12-21 12:05:00,13.74,13.79,13.74,13.77,274500.0,10.6518,10.6905,10.6518,10.675,274500.0
2009-12-21 12:10:00,13.77,13.78,13.76,13.76,66600.0,10.675,10.6828,10.6673,10.6673,66600.0
2009-12-21 12:15:00,13.77,13.79,13.76,13.79,96900.0,10.675,10.6905,10.6673,10.6905,96900.0
2009-12-21 12:20:00,13.79,13.8,13.78,13.79,69500.0,10.6905,10.6983,10.6828,10.6905,69500.0
2009-12-21 12:25:00,13.8,13.8,13.78,13.79,102200.0,10.6983,10.6983,10.6828,10.6905,102200.0
2009-12-21 12:30:00,13.78,13.8,13.78,13.79,73900.0,10.6828,10.6983,10.6828,10.6905,73900.0
2009-12-21 12:35:00,13.8,13.8,13.79,13.8,33300.0,10.6983,10.6983,10.6905,10.6983,33300.0
2009-12-21 12:40:00,13.8,13.8,13.79,13.8,20700.0,10.6983,10.6983,10.6905,10.6983,20700.0
2009-12-21 12:45:00,13.8,13.8,13.77,13.77,95100.0,10.6983,10.6983,10.675,10.675,95100.0
2009-12-21 12:50:00,13.78,13.8,13.77,13.79,59300.0,10.6828,10.6983,10.675,10.6905,59300.0
2009-12-21 12:55:00,13.8,13.81,13.79,13.8,26500.0,10.6983,10.706,10.6905,10.6983,26500.0
2009-12-21 13:00:00,13.8,13.81,13.8,13.8,15200.0,10.6983,10.706,10.6983,10.6983,15200.0
2009-12-21 13:05:00,13.81,13.81,13.8,13.81,162900.0,10.706,10.706,10.6983,10.706,162900.0
2009-12-21 13:10:00,13.81,13.82,13.8,13.81,85900.0,10.706,10.7138,10.6983,10.706,85900.0
2009-12-21 13:15:00,13.8,13.81,13.79,13.8,61900.0,10.6983,10.706,10.6905,10.6983,61900.0
2009-12-21 13:20:00,13.8,13.81,13.79,13.8,33000.0,10.6983,10.706,10.6905,10.6983,33000.0
2009-12-21 13:25:00,13.8,13.8,13.78,13.79,33300.0,10.6983,10.6983,10.6828,10.6905,33300.0
2009-12-21 13:30:00,13.79,13.79,13.77,13.77,25100.0,10.6905,10.6905,10.675,10.675,25100.0
2009-12-21 13:35:00,13.78,13.78,13.75,13.76,51500.0,10.6828,10.6828,10.6595,10.6673,51500.0
2009-12-21 13:40:00,13.75,13.76,13.74,13.75,111300.0,10.6595,10.6673,10.6518,10.6595,111300.0
2009-12-21 13:45:00,13.76,13.77,13.75,13.76,43400.0,10.6673,10.675,10.6595,10.6673,43400.0
2009-12-21 13:50:00,13.77,13.79,13.76,13.78,75400.0,10.675,10.6905,10.6673,10.6828,75400.0
2009-12-21 13:55:00,13.79,13.8,13.78,13.78,106400.0,10.6905,10.6983,10.6828,10.6828,106400.0
2009-12-21 14:00:00,13.79,13.8,13.78,13.79,113100.0,10.6905,10.6983,10.6828,10.6905,113100.0
2009-12-21 14:05:00,13.8,13.82,13.79,13.82,214700.0,10.6983,10.7138,10.6905,10.7138,214700.0
2009-12-21 14:10:00,13.82,13.84,13.81,13.83,121900.0,10.7138,10.7293,10.706,10.7215,121900.0
2009-12-21 14:15:00,13.83,13.86,13.83,13.83,240800.0,10.7215,10.7448,10.7215,10.7215,240800.0
2009-12-21 14:20:00,13.83,13.85,13.82,13.82,114300.0,10.7215,10.737,10.7138,10.7138,114300.0
2009-12-21 14:25:00,13.83,13.83,13.82,13.82,34500.0,10.7215,10.7215,10.7138,10.7138,34500.0
2009-12-21 14:30:00,13.82,13.83,13.81,13.81,104100.0,10.7138,10.7215,10.706,10.706,104100.0
2009-12-21 14:35:00,13.81,13.85,13.81,13.84,242800.0,10.706,10.737,10.706,10.7293,242800.0
2009-12-21 14:40:00,13.83,13.84,13.83,13.83,19200.0,10.7215,10.7293,10.7215,10.7215,19200.0
2009-12-21 14:45:00,13.83,13.85,13.82,13.82,141800.0,10.7215,10.737,10.7138,10.7138,141800.0
2009-12-21 14:50:00,13.83,13.84,13.82,13.82,128000.0,10.7215,10.7293,10.7138,10.7138,128000.0
2009-12-21 14:55:00,13.82,13.85,13.82,13.85,130400.0,10.7138,10.737,10.7138,10.737,130400.0
2009-12-21 15:00:00,13.85,13.85,13.84,13.84,45300.0,10.737,10.737,10.7293,10.7293,45300.0
2009-12-21 15:05:00,13.85,13.85,13.82,13.82,200800.0,10.737,10.737,10.7138,10.7138,200800.0
2009-12-21 15:10:00,13.82,13.83,13.81,13.81,96300.0,10.7138,10.7215,10.706,10.706,96300.0
2009-12-21 15:15:00,13.81,13.82,13.79,13.8,110600.0,10.706,10.7138,10.6905,10.6983,110600.0
2009-12-21 15:20:00,13.79,13.8,13.79,13.8,104400.0,10.6905,10.6983,10.6905,10.6983,104400.0
2009-12-21 15:25:00,13.8,13.81,13.79,13.81,109000.0,10.6983,10.706,10.6905,10.706,109000.0
2009-12-21 15:30:00,13.81,13.82,13.8,13.81,137300.0,10.706,10.7138,10.6983,10.706,137300.0
2009-12-21 15:35:00,13.81,13.82,13.81,13.82,121100.0,10.706,10.7138,10.706,10.7138,121100.0
2009-12-21 15:40:00,13.82,13.84,13.81,13.81,399100.0,10.7138,10.7293,10.706,10.706,399100.0
2009-12-21 15:45:00,13.81,13.82,13.8,13.81,200500.0,10.706,10.7138,10.6983,10.706,200500.0
2009-12-21 15:50:00,13.81,13.84,13.81,13.84,377100.0,10.706,10.7293,10.706,10.7293,377100.0
2009-12-21 15:55:00,13.84,13.84,13.83,13.84,430200.0,10.7293,10.7293,10.7215,10.7293,430200.0
2009-12-22 09:30:00,13.9,13.98,13.88,13.98,319600.0,10.7758,10.8378,10.7603,10.8378,319600.0
2009-12-22 09:35:00,13.97,14.0,13.97,14.0,230200.0,10.8301,10.8533,10.8301,10.8533,230200.0
2009-12-22 09:40:00,14.0,14.0,13.98,13.99,211700.0,10.8533,10.8533,10.8378,10.8456,211700.0
2009-12-22 09:45:00,13.99,14.0,13.98,14.0,109000.0,10.8456,10.8533,10.8378,10.8533,109000.0
2009-12-22 09:50:00,13.99,14.0,13.98,13.99,160600.0,10.8456,10.8533,10.8378,10.8456,160600.0
2009-12-22 09:55:00,13.99,14.0,13.96,13.97,155200.0,10.8456,10.8533,10.8223,10.8301,155200.0
2009-12-22 10:00:00,13.98,14.0,13.97,13.98,355600.0,10.8378,10.8533,10.8301,10.8378,355600.0
2009-12-22 10:05:00,13.98,14.05,13.98,14.05,825300.0,10.8378,10.8921,10.8378,10.8921,825300.0
2009-12-22 10:10:00,14.05,14.05,14.01,14.01,350500.0,10.8921,10.8921,10.8611,10.8611,350500.0
2009-12-22 10:15:00,14.02,14.04,14.01,14.02,259000.0,10.8688,10.8843,10.8611,10.8688,259000.0
2009-12-22 10:20:00,14.01,14.04,13.99,14.04,414700.0,10.8611,10.8843,10.8456,10.8843,414700.0
2009-12-22 10:25:00,14.03,14.04,14.0,14.01,676900.0,10.8766,10.8843,10.8533,10.8611,676900.0
2009-12-22 10:30:00,14.02,14.02,14.0,14.02,111600.0,10.8688,10.8688,10.8533,10.8688,111600.0
2009-12-22 10:35:00,14.02,14.04,14.01,14.03,211500.0,10.8688,10.8843,10.8611,10.8766,211500.0
2009-12-22 10:40:00,14.03,14.04,14.0,14.01,163600.0,10.8766,10.8843,10.8533,10.8611,163600.0
2009-12-22 10:45:00,14.0,14.01,13.99,14.01,200300.0,10.8533,10.8611,10.8456,10.8611,200300.0
2009-12-22 10:50:00,14.01,14.01,13.99,14.0,262400.0,10.8611,10.8611,10.8456,10.8533,262400.0
2009-12-22 10:55:00,14.0,14.01,14.0,14.0,59600.0,10.8533,10.8611,10.8533,10.8533,59600.0
2009-12-22 11:00:00,14.01,14.01,13.98,13.98,207100.0,10.8611,10.8611,10.8378,10.8378,207100.0
2009-12-22 11:05:00,13.98,13.99,13.97,13.98,107700.0,10.8378,10.8456,10.8301,10.8378,107700.0
2009-12-22 11:10:00,13.98,13.99,13.97,13.99,113800.0,10.8378,10.8456,10.8301,10.8456,113800.0
2009-12-22 11:15:00,13.99,14.02,13.98,14.0,169900.0,10.8456,10.8688,10.8378,10.8533,169900.0
2009-12-22 11:20:00,14.0,14.03,14.0,14.02,314200.0,10.8533,10.8766,10.8533,10.8688,314200.0
2009-12-22 11:25:00,14.01,14.02,14.01,14.02,56000.0,10.8611,10.8688,10.8611,10.8688,56000.0
2009-12-22 11:30:00,14.02,14.02,13.99,14.01,448200.0,10.8688,10.8688,10.8456,10.8611,448200.0
2009-12-22 11:35:00,14.01,14.01,14.0,14.0,37900.0,10.8611,10.8611,10.8533,10.8533,37900.0
2009-12-22 11:40:00,14.0,14.01,14.0,14.0,54200.0,10.8533,10.8611,10.8533,10.8533,54200.0
2009-12-22 11:45:00,14.0,14.01,14.0,14.0,67600.0,10.8533,10.8611,10.8533,10.8533,67600.0
2009-12-22 11:50:00,14.0,14.01,13.97,13.98,231800.0,10.8533,10.8611,10.8301,10.8378,231800.0
2009-12-22 11:55:00,13.98,13.99,13.98,13.98,101500.0,10.8378,10.8456,10.8378,10.8378,101500.0
2009-12-22 12:00:00,13.98,14.0,13.98,13.99,83000.0,10.8378,10.8533,10.8378,10.8456,83000.0
2009-12-22 12:05:00,14.0,14.0,13.97,13.97,145300.0,10.8533,10.8533,10.8301,10.8301,145300.0
2009-12-22 12:10:00,13.97,13.98,13.97,13.97,44300.0,10.8301,10.8378,10.8301,10.8301,44300.0
2009-12-22 12:15:00,13.98,13.98,13.96,13.97,70100.0,10.8378,10.8378,10.8223,10.8301,70100.0
2009-12-22 12:20:00,13.97,13.97,13.95,13.95,136200.0,10.8301,10.8301,10.8146,10.8146,136200.0
2009-12-22 12:25:00,13.96,13.96,13.95,13.95,76400.0,10.8223,10.8223,10.8146,10.8146,76400.0
2009-12-22 12:30:00,13.95,13.98,13.94,13.97,142000.0,10.8146,10.8378,10.8068,10.8301,142000.0
2009-12-22 12:35:00,13.97,13.98,13.97,13.97,67500.0,10.8301,10.8378,10.8301,10.8301,67500.0
2009-12-22 12:40:00,13.98,13.98,13.97,13.97,70800.0,10.8378,10.8378,10.8301,10.8301,70800.0
2009-12-22 12:45:00,13.97,13.98,13.97,13.98,43000.0,10.8301,10.8378,10.8301,10.8378,43000.0
2009-12-22 12:50:00,13.97,13.99,13.97,13.99,88100.0,10.8301,10.8456,10.8301,10.8456,88100.0
2009-12-22 12:55:00,13.99,13.99,13.98,13.98,94300.0,10.8456,10.8456,10.8378,10.8378,94300.0
2009-12-22 13:00:00,13.98,13.99,13.98,13.98,61000.0,10.8378,10.8456,10.8378,10.8378,61000.0
2009-12-22 13:05:00,13.99,14.0,13.98,14.0,270800.0,10.8456,10.8533,10.8378,10.8533,270800.0
2009-12-22 13:10:00,14.0,14.0,13.99,13.99,39900.0,10.8533,10.8533,10.8456,10.8456,39900.0
2009-12-22 13:15:00,14.0,14.0,13.97,13.97,169600.0,10.8533,10.8533,10.8301,10.8301,169600.0
2009-12-22 13:20:00,13.98,13.98,13.96,13.96,67100.0,10.8378,10.8378,10.8223,10.8223,67100.0
2009-12-22 13:25:00,13.97,13.98,13.96,13.98,89300.0,10.8301,10.8378,10.8223,10.8378,89300.0
2009-12-22 13:30:00,13.98,13.99,13.97,13.98,54700.0,10.8378,10.8456,10.8301,10.8378,54700.0
2009-12-22 13:35:00,13.99,14.01,13.98,14.0,118700.0,10.8456,10.8611,10.8378,10.8533,118700.0
2009-12-22 13:40:00,14.01,14.01,13.99,13.99,83000.0,10.8611,10.8611,10.8456,10.8456,83000.0
2009-12-22 13:45:00,13.99,14.0,13.98,13.99,102500.0,10.8456,10.8533,10.8378,10.8456,102500.0
2009-12-22 13:50:00,13.99,13.99,13.96,13.97,166500.0,10.8456,10.8456,10.8223,10.8301,166500.0
2009-12-22 13:55:00,13.98,13.98,13.95,13.95,213400.0,10.8378,10.8378,10.8146,10.8146,213400.0
2009-12-22 14:00:00,13.96,13.96,13.95,13.95,80600.0,10.8223,10.8223,10.8146,10.8146,80600.0
2009-12-22 14:05:00,13.95,13.98,13.94,13.98,197500.0,10.8146,10.8378,10.8068,10.8378,197500.0
2009-12-22 14:10:00,13.97,13.98,13.97,13.97,46800.0,10.8301,10.8378,10.8301,10.8301,46800.0
2009-12-22 14:15:00,13.98,13.99,13.97,13.98,70500.0,10.8378,10.8456,10.8301,10.8378,70500.0
2009-12-22 14:20:00,13.98,13.99,13.97,13.97,110600.0,10.8378,10.8456,10.8301,10.8301,110600.0
2009-12-22 14:25:00,13.97,13.98,13.96,13.96,121700.0,10.8301,10.8378,10.8223,10.8223,121700.0
2009-12-22 14:30:00,13.96,13.97,13.95,13.95,102600.0,10.8223,10.8301,10.8146,10.8146,102600.0
2009-12-22 14:35:00,13.95,13.96,13.95,13.95,93300.0,10.8146,10.8223,10.8146,10.8146,93300.0
2009-12-22 14:40:00,13.95,13.98,13.95,13.97,169400.0,10.8146,10.8378,10.8146,10.8301,169400.0
2009-12-22 14:45:00,13.97,13.98,13.97,13.98,61200.0,10.8301,10.8378,10.8301,10.8378,61200.0
2009-12-22 14:50:00,13.98,13.98,13.95,13.95,145200.0,10.8378,10.8378,10.8146,10.8146,145200.0
2009-12-22 14:55:00,13.95,13.98,13.95,13.95,516700.0,10.8146,10.8378,10.8146,10.8146,516700.0
2009-12-22 15:00:00,13.95,13.96,13.95,13.96,66900.0,10.8146,10.8223,10.8146,10.8223,66900.0
2009-12-22 15:05:00,13.96,13.96,13.95,13.95,82200.0,10.8223,10.8223,10.8146,10.8146,82200.0
2009-12-22 15:10:00,13.95,13.96,13.95,13.95,163200.0,10.8146,10.8223,10.8146,10.8146,163200.0
2009-12-22 15:15:00,13.96,13.97,13.95,13.95,146200.0,10.8223,10.8301,10.8146,10.8146,146200.0
2009-12-22 15:20:00,13.96,13.96,13.93,13.95,175400.0,10.8223,10.8223,10.7991,10.8146,175400.0
2009-12-22 15:25:00,13.94,13.95,13.94,13.94,38900.0,10.8068,10.8146,10.8068,10.8068,38900.0
2009-12-22 15:30:00,13.95,13.96,13.94,13.95,140900.0,10.8146,10.8223,10.8068,10.8146,140900.0
2009-12-22 15:35:00,13.95,13.98,13.93,13.93,304900.0,10.8146,10.8378,10.7991,10.7991,304900.0
2009-12-22 15:40:00,13.93,13.94,13.91,13.91,97500.0,10.7991,10.8068,10.7835,10.7835,97500.0
2009-12-22 15:45:00,13.91,13.95,13.91,13.94,174300.0,10.7835,10.8146,10.7835,10.8068,174300.0
2009-12-22 15:50:00,13.95,13.95,13.94,13.95,135500.0,10.8146,10.8146,10.8068,10.8146,135500.0
2009-12-22 15:55:00,13.94,13.96,13.94,13.94,633100.0,10.8068,10.8223,10.8068,10.8068,633100.0
2009-12-23 09:30:00,14.09,14.15,14.04,14.15,977400.0,10.9231,10.9696,10.8843,10.9696,977400.0
2009-12-23 09:35:00,14.15,14.18,14.13,14.17,355100.0,10.9696,10.9929,10.9541,10.9851,355100.0
2009-12-23 09:40:00,14.16,14.2,14.15,14.15,679400.0,10.9774,11.0084,10.9696,10.9696,679400.0
2009-12-23 09:45:00,14.15,14.22,14.15,14.21,525100.0,10.9696,11.0239,10.9696,11.0161,525100.0
2009-12-23 09:50:00,14.2,14.21,14.19,14.2,226400.0,11.0084,11.0161,11.0006,11.0084,226400.0
2009-12-23 09:55:00,14.2,14.21,14.16,14.16,168500.0,11.0084,11.0161,10.9774,10.9774,168500.0
2009-12-23 10:00:00,14.15,14.16,14.04,14.07,556100.0,10.9696,10.9774,10.8843,10.9076,556100.0
2009-12-23 10:05:00,14.07,14.08,14.04,14.05,282500.0,10.9076,10.9153,10.8843,10.8921,282500.0
2009-12-23 10:10:00,14.04,14.07,14.04,14.07,290500.0,10.8843,10.9076,10.8843,10.9076,290500.0
2009-12-23 10:15:00,14.06,14.08,14.02,14.02,253700.0,10.8998,10.9153,10.8688,10.8688,253700.0
2009-12-23 10:20:00,14.02,14.03,13.95,13.97,542600.0,10.8688,10.8766,10.8146,10.8301,542600.0
2009-12-23 10:25:00,13.97,13.99,13.95,13.99,188100.0,10.8301,10.8456,10.8146,10.8456,188100.0
2009-12-23 10:30:00,13.99,13.99,13.98,13.98,96300.0,10.8456,10.8456,10.8378,10.8378,96300.0
2009-12-23 10:35:00,13.98,13.99,13.98,13.99,109300.0,10.8378,10.8456,10.8378,10.8456,109300.0
2009-12-23 10:40:00,13.98,14.02,13.98,14.01,201400.0,10.8378,10.8688,10.8378,10.8611,201400.0
2009-12-23 10:45:00,14.01,14.02,14.01,14.02,111200.0,10.8611,10.8688,10.8611,10.8688,111200.0
2009-12-23 10:50:00,14.02,14.02,14.0,14.0,72300.0,10.8688,10.8688,10.8533,10.8533,72300.0
2009-12-23 10:55:00,14.0,14.02,13.99,14.02,348300.0,10.8533,10.8688,10.8456,10.8688,348300.0
2009-12-23 11:00:00,14.02,14.03,14.01,14.02,63400.0,10.8688,10.8766,10.8611,10.8688,63400.0
2009-12-23 11:05:00,14.01,14.04,14.01,14.03,152100.0,10.8611,10.8843,10.8611,10.8766,152100.0
2009-12-23 11:10:00,14.04,14.04,14.0,14.01,471300.0,10.8843,10.8843,10.8533,10.8611,471300.0
2009-12-23 11:15:00,14.01,14.04,14.0,14.04,241400.0,10.8611,10.8843,10.8533,10.8843,241400.0
2009-12-23 11:20:00,14.03,14.05,14.02,14.05,223200.0,10.8766,10.8921,10.8688,10.8921,223200.0
2009-12-23 11:25:00,14.04,14.06,14.04,14.06,120100.0,10.8843,10.8998,10.8843,10.8998,120100.0
2009-12-23 11:30:00,14.05,14.06,14.03,14.03,132700.0,10.8921,10.8998,10.8766,10.8766,132700.0
2009-12-23 11:35:00,14.04,14.06,14.03,14.04,82600.0,10.8843,10.8998,10.8766,10.8843,82600.0
2009-12-23 11:40:00,14.04,14.07,14.03,14.05,214100.0,10.8843,10.9076,10.8766,10.8921,214100.0
2009-12-23 11:45:00,14.05,14.06,14.03,14.05,153300.0,10.8921,10.8998,10.8766,10.8921,153300.0
2009-12-23 11:50:00,14.04,14.05,14.04,14.04,17900.0,10.8843,10.8921,10.8843,10.8843,17900.0
2009-12-23 11:55:00,14.04,14.05,14.04,14.05,16800.0,10.8843,10.8921,10.8843,10.8921,16800.0
2009-12-23 12:00:00,14.04,14.05,14.03,14.03,56600.0,10.8843,10.8921,10.8766,10.8766,56600.0
2009-12-23 12:05:00,14.03,14.04,14.03,14.03,29100.0,10.8766,10.8843,10.8766,10.8766,29100.0
2009-12-23 12:10:00,14.03,14.05,14.03,14.04,116600.0,10.8766,10.8921,10.8766,10.8843,116600.0
2009-12-23 12:15:00,14.04,14.05,14.03,14.04,147000.0,10.8843,10.8921,10.8766,10.8843,147000.0
2009-12-23 12:20:00,14.05,14.05,14.04,14.04,88100.0,10.8921,10.8921,10.8843,10.8843,88100.0
2009-12-23 12:25:00,14.04,14.05,14.04,14.04,38700.0,10.8843,10.8921,10.8843,10.8843,38700.0
2009-12-23 12:30:00,14.05,14.05,14.03,14.04,125100.0,10.8921,10.8921,10.8766,10.8843,125100.0
2009-12-23 12:35:00,14.04,14.04,14.0,14.0,399900.0,10.8843,10.8843,10.8533,10.8533,399900.0
2009-12-23 12:40:00,14.0,14.03,14.0,14.01,511300.0,10.8533,10.8766,10.8533,10.8611,511300.0
2009-12-23 12:45:00,14.01,14.01,13.98,14.0,601700.0,10.8611,10.8611,10.8378,10.8533,601700.0
2009-12-23 12:50:00,13.99,14.01,13.97,13.99,313600.0,10.8456,10.8611,10.8301,10.8456,313600.0
2009-12-23 12:55:00,13.98,14.01,13.97,13.99,722200.0,10.8378,10.8611,10.8301,10.8456,722200.0
2009-12-23 13:00:00,14.0,14.01,13.99,14.01,434500.0,10.8533,10.8611,10.8456,10.8611,434500.0
2009-12-23 13:05:00,14.0,14.01,13.99,13.99,377600.0,10.8533,10.8611,10.8456,10.8456,377600.0
2009-12-23 13:10:00,13.99,13.99,13.98,13.98,87800.0,10.8456,10.8456,10.8378,10.8378,87800.0
2009-12-23 13:15:00,13.98,13.99,13.98,13.99,17400.0,10.8378,10.8456,10.8378,10.8456,17400.0
2009-12-23 13:20:00,13.99,14.0,13.98,14.0,308600.0,10.8456,10.8533,10.8378,10.8533,308600.0
2009-12-23 13:25:00,13.99,14.0,13.99,13.99,24900.0,10.8456,10.8533,10.8456,10.8456,24900.0
2009-12-23 13:30:00,13.99,14.0,13.99,14.0,97700.0,10.8456,10.8533,10.8456,10.8533,97700.0
2009-12-23 13:35:00,13.99,14.0,13.98,13.98,97100.0,10.8456,10.8533,10.8378,10.8378,97100.0
2009-12-23 13:40:00,13.98,13.99,13.98,13.99,10900.0,10.8378,10.8456,10.8378,10.8456,10900.0
2009-12-23 13:45:00,13.99,14.01,13.97,13.97,427700.0,10.8456,10.8611,10.8301,10.8301,427700.0
2009-12-23 13:50:00,13.98,14.0,13.97,13.99,72800.0,10.8378,10.8533,10.8301,10.8456,72800.0
2009-12-23 13:55:00,13.99,14.0,13.99,14.0,8700.0,10.8456,10.8533,10.8456,10.8533,8700.0
2009-12-23 14:00:00,14.0,14.01,13.99,14.0,54600.0,10.8533,10.8611,10.8456,10.8533,54600.0
2009-12-23 14:05:00,14.0,14.01,14.0,14.01,34400.0,10.8533,10.8611,10.8533,10.8611,34400.0
2009-12-23 14:10:00,14.01,14.01,14.0,14.01,392200.0,10.8611,10.8611,10.8533,10.8611,392200.0
2009-12-23 14:15:00,14.0,14.01,14.0,14.01,161500.0,10.8533,10.8611,10.8533,10.8611,161500.0
2009-12-23 14:20:00,14.01,14.01,13.98,13.99,187700.0,10.8611,10.8611,10.8378,10.8456,187700.0
2009-12-23 14:25:00,13.98,13.99,13.98,13.98,15400.0,10.8378,10.8456,10.8378,10.8378,15400.0
2009-12-23 14:30:00,13.99,13.99,13.98,13.98,30100.0,10.8456,10.8456,10.8378,10.8378,30100.0
2009-12-23 14:35:00,13.98,13.99,13.98,13.99,78900.0,10.8378,10.8456,10.8378,10.8456,78900.0
2009-12-23 14:40:00,13.98,13.99,13.98,13.98,90500.0,10.8378,10.8456,10.8378,10.8378,90500.0
2009-12-23 14:45:00,13.98,13.99,13.98,13.99,33500.0,10.8378,10.8456,10.8378,10.8456,33500.0
2009-12-23 14:50:00,13.99,13.99,13.98,13.99,33800.0,10.8456,10.8456,10.8378,10.8456,33800.0
2009-12-23 14:55:00,13.99,13.99,13.97,13.98,147200.0,10.8456,10.8456,10.8301,10.8378,147200.0
2009-12-23 15:00:00,13.97,13.98,13.97,13.97,48000.0,10.8301,10.8378,10.8301,10.8301,48000.0
2009-12-23 15:05:00,13.98,13.98,13.96,13.97,146900.0,10.8378,10.8378,10.8223,10.8301,146900.0
2009-12-23 15:10:00,13.96,13.97,13.96,13.97,43800.0,10.8223,10.8301,10.8223,10.8301,43800.0
2009-12-23 15:15:00,13.97,13.97,13.95,13.96,84900.0,10.8301,10.8301,10.8146,10.8223,84900.0
2009-12-23 15:20:00,13.95,13.96,13.95,13.95,54000.0,10.8146,10.8223,10.8146,10.8146,54000.0
2009-12-23 15:25:00,13.95,13.96,13.95,13.95,77200.0,10.8146,10.8223,10.8146,10.8146,77200.0
2009-12-23 15:30:00,13.95,13.96,13.91,13.91,184300.0,10.8146,10.8223,10.7835,10.7835,184300.0
2009-12-23 15:35:00,13.92,13.93,13.91,13.92,189800.0,10.7913,10.7991,10.7835,10.7913,189800.0
2009-12-23 15:40:00,13.93,13.95,13.92,13.94,180600.0,10.7991,10.8146,10.7913,10.8068,180600.0
2009-12-23 15:45:00,13.95,13.95,13.94,13.94,104800.0,10.8146,10.8146,10.8068,10.8068,104800.0
2009-12-23 15:50:00,13.95,13.96,13.94,13.96,139600.0,10.8146,10.8223,10.8068,10.8223,139600.0
2009-12-23 15:55:00,13.95,13.97,13.94,13.95,566300.0,10.8146,10.8301,10.8068,10.8146,566300.0
2009-12-24 09:30:00,13.99,14.0,13.95,13.97,254400.0,10.8456,10.8533,10.8146,10.8301,254400.0
2009-12-24 09:35:00,13.97,13.99,13.96,13.97,214500.0,10.8301,10.8456,10.8223,10.8301,214500.0
2009-12-24 09:40:00,13.96,13.98,13.95,13.95,122300.0,10.8223,10.8378,10.8146,10.8146,122300.0
2009-12-24 09:45:00,13.95,13.95,13.94,13.95,82500.0,10.8146,10.8146,10.8068,10.8146,82500.0
2009-12-24 09:50:00,13.95,13.95,13.93,13.94,140000.0,10.8146,10.8146,10.7991,10.8068,140000.0
2009-12-24 09:55:00,13.94,13.96,13.94,13.95,69800.0,10.8068,10.8223,10.8068,10.8146,69800.0
2009-12-24 10:00:00,13.96,13.98,13.95,13.98,199700.0,10.8223,10.8378,10.8146,10.8378,199700.0
2009-12-24 10:05:00,13.98,13.98,13.97,13.98,20100.0,10.8378,10.8378,10.8301,10.8378,20100.0
2009-12-24 10:10:00,13.98,13.98,13.97,13.98,72300.0,10.8378,10.8378,10.8301,10.8378,72300.0
2009-12-24 10:15:00,13.98,13.98,13.97,13.98,71100.0,10.8378,10.8378,10.8301,10.8378,71100.0
2009-12-24 10:20:00,13.98,13.99,13.97,13.99,96800.0,10.8378,10.8456,10.8301,10.8456,96800.0
2009-12-24 10:25:00,13.99,14.0,13.99,13.99,104900.0,10.8456,10.8533,10.8456,10.8456,104900.0
2009-12-24 10:30:00,13.99,14.01,13.99,14.0,58200.0,10.8456,10.8611,10.8456,10.8533,58200.0
2009-12-24 10:35:00,14.01,14.01,13.99,13.99,428500.0,10.8611,10.8611,10.8456,10.8456,428500.0
2009-12-24 10:40:00,14.0,14.0,13.99,13.99,32700.0,10.8533,10.8533,10.8456,10.8456,32700.0
2009-12-24 10:45:00,14.0,14.0,13.99,14.0,10400.0,10.8533,10.8533,10.8456,10.8533,10400.0
2009-12-24 10:50:00,13.99,14.0,13.98,13.99,254100.0,10.8456,10.8533,10.8378,10.8456,254100.0
2009-12-24 10:55:00,13.98,13.99,13.98,13.98,6100.0,10.8378,10.8456,10.8378,10.8378,6100.0
2009-12-24 11:00:00,13.99,13.99,13.98,13.98,12100.0,10.8456,10.8456,10.8378,10.8378,12100.0
2009-12-24 11:05:00,13.98,13.98,13.96,13.97,266200.0,10.8378,10.8378,10.8223,10.8301,266200.0
2009-12-24 11:10:00,13.97,13.97,13.96,13.97,51300.0,10.8301,10.8301,10.8223,10.8301,51300.0
2009-12-24 11:15:00,13.97,13.98,13.96,13.98,90600.0,10.8301,10.8378,10.8223,10.8378,90600.0
2009-12-24 11:20:00,13.97,13.99,13.97,13.97,142100.0,10.8301,10.8456,10.8301,10.8301,142100.0
2009-12-24 11:25:00,13.96,13.98,13.96,13.98,46200.0,10.8223,10.8378,10.8223,10.8378,46200.0
2009-12-24 11:30:00,13.98,13.99,13.97,13.99,34100.0,10.8378,10.8456,10.8301,10.8456,34100.0
2009-12-24 11:35:00,13.99,14.0,13.98,14.0,60300.0,10.8456,10.8533,10.8378,10.8533,60300.0
2009-12-24 11:40:00,14.0,14.0,13.99,14.0,86400.0,10.8533,10.8533,10.8456,10.8533,86400.0
2009-12-24 11:45:00,14.0,14.0,13.99,14.0,294700.0,10.8533,10.8533,10.8456,10.8533,294700.0
2009-12-24 11:50:00,14.0,14.0,13.99,13.99,21000.0,10.8533,10.8533,10.8456,10.8456,21000.0
2009-12-24 11:55:00,13.99,14.0,13.98,13.98,135300.0,10.8456,10.8533,10.8378,10.8378,135300.0
2009-12-24 12:00:00,13.99,13.99,13.98,13.99,17900.0,10.8456,10.8456,10.8378,10.8456,17900.0
2009-12-24 12:05:00,13.99,13.99,13.98,13.98,28900.0,10.8456,10.8456,10.8378,10.8378,28900.0
2009-12-24 12:10:00,13.99,13.99,13.98,13.98,76900.0,10.8456,10.8456,10.8378,10.8378,76900.0
2009-12-24 12:15:00,13.98,14.0,13.98,14.0,160100.0,10.8378,10.8533,10.8378,10.8533,160100.0
2009-12-24 12:20:00,13.99,14.0,13.98,13.98,169300.0,10.8456,10.8533,10.8378,10.8378,169300.0
2009-12-24 12:25:00,13.98,13.98,13.97,13.98,21300.0,10.8378,10.8378,10.8301,10.8378,21300.0
2009-12-24 12:30:00,13.98,13.98,13.97,13.98,51200.0,10.8378,10.8378,10.8301,10.8378,51200.0
2009-12-24 12:35:00,13.98,13.99,13.95,13.99,199000.0,10.8378,10.8456,10.8146,10.8456,199000.0
2009-12-24 12:40:00,13.99,14.0,13.99,13.99,79900.0,10.8456,10.8533,10.8456,10.8456,79900.0
2009-12-24 12:45:00,13.99,14.0,13.99,13.99,81500.0,10.8456,10.8533,10.8456,10.8456,81500.0
2009-12-24 12:50:00,13.99,14.0,13.96,14.0,469000.0,10.8456,10.8533,10.8223,10.8533,469000.0
2009-12-24 12:55:00,13.99,14.01,13.99,14.0,631700.0,10.8456,10.8611,10.8456,10.8533,631700.0
2009-12-28 09:30:00,14.04,14.07,13.97,14.0,236700.0,10.8843,10.9076,10.8301,10.8533,236700.0
2009-12-28 09:35:00,14.0,14.06,13.98,13.98,214100.0,10.8533,10.8998,10.8378,10.8378,214100.0
2009-12-28 09:40:00,13.98,14.02,13.98,13.99,261400.0,10.8378,10.8688,10.8378,10.8456,261400.0
2009-12-28 09:45:00,13.99,14.01,13.98,13.98,91400.0,10.8456,10.8611,10.8378,10.8378,91400.0
2009-12-28 09:50:00,13.99,13.99,13.96,13.97,140000.0,10.8456,10.8456,10.8223,10.8301,140000.0
2009-12-28 09:55:00,13.98,13.98,13.94,13.94,238700.0,10.8378,10.8378,10.8068,10.8068,238700.0
2009-12-28 10:00:00,13.95,13.99,13.94,13.98,143300.0,10.8146,10.8456,10.8068,10.8378,143300.0
2009-12-28 10:05:00,13.98,13.99,13.98,13.99,64500.0,10.8378,10.8456,10.8378,10.8456,64500.0
2009-12-28 10:10:00,13.98,13.99,13.96,13.96,156600.0,10.8378,10.8456,10.8223,10.8223,156600.0
2009-12-28 10:15:00,13.96,13.98,13.95,13.98,251100.0,10.8223,10.8378,10.8146,10.8378,251100.0
2009-12-28 10:20:00,13.98,13.99,13.98,13.98,89500.0,10.8378,10.8456,10.8378,10.8378,89500.0
2009-12-28 10:25:00,13.99,14.02,13.98,13.99,373100.0,10.8456,10.8688,10.8378,10.8456,373100.0
2009-12-28 10:30:00,13.99,14.0,13.98,13.98,105200.0,10.8456,10.8533,10.8378,10.8378,105200.0
2009-12-28 10:35:00,13.98,14.0,13.98,13.99,108000.0,10.8378,10.8533,10.8378,10.8456,108000.0
2009-12-28 10:40:00,13.99,14.0,13.99,13.99,28100.0,10.8456,10.8533,10.8456,10.8456,28100.0
2009-12-28 10:45:00,13.99,13.99,13.98,13.99,74900.0,10.8456,10.8456,10.8378,10.8456,74900.0
2009-12-28 10:50:00,13.99,13.99,13.98,13.99,38700.0,10.8456,10.8456,10.8378,10.8456,38700.0
2009-12-28 10:55:00,13.98,13.99,13.97,13.97,99000.0,10.8378,10.8456,10.8301,10.8301,99000.0
2009-12-28 11:00:00,13.98,13.98,13.97,13.97,34600.0,10.8378,10.8378,10.8301,10.8301,34600.0
2009-12-28 11:05:00,13.97,13.99,13.97,13.97,101100.0,10.8301,10.8456,10.8301,10.8301,101100.0
2009-12-28 11:10:00,13.97,13.99,13.97,13.99,69400.0,10.8301,10.8456,10.8301,10.8456,69400.0
2009-12-28 11:15:00,13.99,13.99,13.98,13.98,39000.0,10.8456,10.8456,10.8378,10.8378,39000.0
2009-12-28 11:20:00,13.99,14.0,13.98,13.99,79600.0,10.8456,10.8533,10.8378,10.8456,79600.0
2009-12-28 11:25:00,13.99,14.0,13.97,13.97,104500.0,10.8456,10.8533,10.8301,10.8301,104500.0
2009-12-28 11:30:00,13.98,13.98,13.97,13.98,28100.0,10.8378,10.8378,10.8301,10.8378,28100.0
2009-12-28 11:35:00,13.97,13.99,13.97,13.99,78200.0,10.8301,10.8456,10.8301,10.8456,78200.0
2009-12-28 11:40:00,13.99,13.99,13.97,13.97,91300.0,10.8456,10.8456,10.8301,10.8301,91300.0
2009-12-28 11:45:00,13.97,13.98,13.95,13.96,85900.0,10.8301,10.8378,10.8146,10.8223,85900.0
2009-12-28 11:50:00,13.96,13.96,13.95,13.95,49800.0,10.8223,10.8223,10.8146,10.8146,49800.0
2009-12-28 11:55:00,13.96,13.96,13.93,13.93,184400.0,10.8223,10.8223,10.7991,10.7991,184400.0
2009-12-28 12:00:00,13.93,13.95,13.92,13.92,175000.0,10.7991,10.8146,10.7913,10.7913,175000.0
2009-12-28 12:05:00,13.93,13.93,13.9,13.9,70200.0,10.7991,10.7991,10.7758,10.7758,70200.0
2009-12-28 12:10:00,13.9,13.92,13.9,13.91,38300.0,10.7758,10.7913,10.7758,10.7835,38300.0
2009-12-28 12:15:00,13.92,13.92,13.91,13.91,31800.0,10.7913,10.7913,10.7835,10.7835,31800.0
2009-12-28 12:20:00,13.91,13.92,13.9,13.91,38300.0,10.7835,10.7913,10.7758,10.7835,38300.0
2009-12-28 12:25:00,13.9,13.92,13.9,13.91,74500.0,10.7758,10.7913,10.7758,10.7835,74500.0
2009-12-28 12:30:00,13.91,13.92,13.91,13.91,43200.0,10.7835,10.7913,10.7835,10.7835,43200.0
2009-12-28 12:35:00,13.91,13.93,13.91,13.93,66400.0,10.7835,10.7991,10.7835,10.7991,66400.0
2009-12-28 12:40:00,13.93,13.93,13.92,13.92,28000.0,10.7991,10.7991,10.7913,10.7913,28000.0
2009-12-28 12:45:00,13.92,13.93,13.92,13.92,17400.0,10.7913,10.7991,10.7913,10.7913,17400.0
2009-12-28 12:50:00,13.93,13.93,13.9,13.9,111700.0,10.7991,10.7991,10.7758,10.7758,111700.0
2009-12-28 12:55:00,13.91,13.94,13.9,13.93,117300.0,10.7835,10.8068,10.7758,10.7991,117300.0
2009-12-28 13:00:00,13.93,13.94,13.92,13.92,71800.0,10.7991,10.8068,10.7913,10.7913,71800.0
2009-12-28 13:05:00,13.93,13.94,13.92,13.93,118000.0,10.7991,10.8068,10.7913,10.7991,118000.0
2009-12-28 13:10:00,13.94,13.94,13.93,13.93,29600.0,10.8068,10.8068,10.7991,10.7991,29600.0
2009-12-28 13:15:00,13.93,13.95,13.93,13.94,37400.0,10.7991,10.8146,10.7991,10.8068,37400.0
2009-12-28 13:20:00,13.94,13.95,13.94,13.94,7900.0,10.8068,10.8146,10.8068,10.8068,7900.0
2009-12-28 13:25:00,13.94,13.96,13.94,13.96,52300.0,10.8068,10.8223,10.8068,10.8223,52300.0
2009-12-28 13:30:00,13.95,13.96,13.95,13.95,22700.0,10.8146,10.8223,10.8146,10.8146,22700.0
2009-12-28 13:35:00,13.95,13.96,13.95,13.96,24700.0,10.8146,10.8223,10.8146,10.8223,24700.0
2009-12-28 13:40:00,13.95,13.96,13.94,13.94,70700.0,10.8146,10.8223,10.8068,10.8068,70700.0
2009-12-28 13:45:00,13.94,13.95,13.93,13.93,51100.0,10.8068,10.8146,10.7991,10.7991,51100.0
2009-12-28 13:50:00,13.93,13.94,13.92,13.92,64400.0,10.7991,10.8068,10.7913,10.7913,64400.0
2009-12-28 13:55:00,13.92,13.93,13.92,13.92,14600.0,10.7913,10.7991,10.7913,10.7913,14600.0
2009-12-28 14:00:00,13.92,13.93,13.9,13.91,73400.0,10.7913,10.7991,10.7758,10.7835,73400.0
2009-12-28 14:05:00,13.91,13.91,13.83,13.83,240500.0,10.7835,10.7835,10.7215,10.7215,240500.0
2009-12-28 14:10:00,13.83,13.85,13.82,13.85,164600.0,10.7215,10.737,10.7138,10.737,164600.0
2009-12-28 14:15:00,13.85,13.86,13.84,13.84,159500.0,10.737,10.7448,10.7293,10.7293,159500.0
2009-12-28 14:20:00,13.85,13.85,13.78,13.78,205600.0,10.737,10.737,10.6828,10.6828,205600.0
2009-12-28 14:25:00,13.78,13.79,13.75,13.77,243500.0,10.6828,10.6905,10.6595,10.675,243500.0
2009-12-28 14:30:00,13.76,13.8,13.76,13.79,178000.0,10.6673,10.6983,10.6673,10.6905,178000.0
2009-12-28 14:35:00,13.8,13.8,13.78,13.79,74600.0,10.6983,10.6983,10.6828,10.6905,74600.0
2009-12-28 14:40:00,13.78,13.79,13.77,13.77,63100.0,10.6828,10.6905,10.675,10.675,63100.0
2009-12-28 14:45:00,13.77,13.79,13.77,13.78,88000.0,10.675,10.6905,10.675,10.6828,88000.0
2009-12-28 14:50:00,13.79,13.8,13.78,13.79,69800.0,10.6905,10.6983,10.6828,10.6905,69800.0
2009-12-28 14:55:00,13.79,13.81,13.79,13.8,130200.0,10.6905,10.706,10.6905,10.6983,130200.0
2009-12-28 15:00:00,13.81,13.81,13.8,13.8,114800.0,10.706,10.706,10.6983,10.6983,114800.0
2009-12-28 15:05:00,13.81,13.81,13.8,13.81,52400.0,10.706,10.706,10.6983,10.706,52400.0
2009-12-28 15:10:00,13.8,13.83,13.8,13.82,104000.0,10.6983,10.7215,10.6983,10.7138,104000.0
2009-12-28 15:15:00,13.83,13.83,13.82,13.83,18600.0,10.7215,10.7215,10.7138,10.7215,18600.0
2009-12-28 15:20:00,13.83,13.83,13.82,13.83,40700.0,10.7215,10.7215,10.7138,10.7215,40700.0
2009-12-28 15:25:00,13.82,13.84,13.8,13.82,277700.0,10.7138,10.7293,10.6983,10.7138,277700.0
2009-12-28 15:30:00,13.83,13.83,13.82,13.82,46800.0,10.7215,10.7215,10.7138,10.7138,46800.0
2009-12-28 15:35:00,13.82,13.83,13.82,13.82,153000.0,10.7138,10.7215,10.7138,10.7138,153000.0
2009-12-28 15:40:00,13.83,13.83,13.82,13.83,106000.0,10.7215,10.7215,10.7138,10.7215,106000.0
2009-12-28 15:45:00,13.83,13.85,13.82,13.84,212200.0,10.7215,10.737,10.7138,10.7293,212200.0
2009-12-28 15:50:00,13.84,13.85,13.83,13.83,370800.0,10.7293,10.737,10.7215,10.7215,370800.0
2009-12-28 15:55:00,13.84,13.87,13.83,13.86,472900.0,10.7293,10.7525,10.7215,10.7448,472900.0
2009-12-29 09:30:00,13.83,13.93,13.78,13.8,292800.0,10.7215,10.7991,10.6828,10.6983,292800.0
2009-12-29 09:35:00,13.8,13.81,13.73,13.73,327800.0,10.6983,10.706,10.644,10.644,327800.0
2009-12-29 09:40:00,13.73,13.74,13.73,13.73,73200.0,10.644,10.6518,10.644,10.644,73200.0
2009-12-29 09:45:00,13.73,13.76,13.73,13.76,143900.0,10.644,10.6673,10.644,10.6673,143900.0
2009-12-29 09:50:00,13.76,13.76,13.73,13.74,98000.0,10.6673,10.6673,10.644,10.6518,98000.0
2009-12-29 09:55:00,13.73,13.74,13.71,13.71,67100.0,10.644,10.6518,10.6285,10.6285,67100.0
2009-12-29 10:00:00,13.72,13.73,13.72,13.73,94800.0,10.6363,10.644,10.6363,10.644,94800.0
2009-12-29 10:05:00,13.73,13.73,13.71,13.71,173000.0,10.644,10.644,10.6285,10.6285,173000.0
2009-12-29 10:10:00,13.72,13.73,13.71,13.72,124500.0,10.6363,10.644,10.6285,10.6363,124500.0
2009-12-29 10:15:00,13.73,13.75,13.72,13.73,214800.0,10.644,10.6595,10.6363,10.644,214800.0
2009-12-29 10:20:00,13.73,13.78,13.72,13.77,335100.0,10.644,10.6828,10.6363,10.675,335100.0
2009-12-29 10:25:00,13.76,13.77,13.75,13.76,32700.0,10.6673,10.675,10.6595,10.6673,32700.0
2009-12-29 10:30:00,13.76,13.79,13.76,13.78,101800.0,10.6673,10.6905,10.6673,10.6828,101800.0
2009-12-29 10:35:00,13.78,13.79,13.78,13.78,70600.0,10.6828,10.6905,10.6828,10.6828,70600.0
2009-12-29 10:40:00,13.77,13.79,13.77,13.78,83700.0,10.675,10.6905,10.675,10.6828,83700.0
2009-12-29 10:45:00,13.78,13.79,13.77,13.77,61000.0,10.6828,10.6905,10.675,10.675,61000.0
2009-12-29 10:50:00,13.77,13.78,13.75,13.75,106200.0,10.675,10.6828,10.6595,10.6595,106200.0
2009-12-29 10:55:00,13.75,13.76,13.75,13.76,38500.0,10.6595,10.6673,10.6595,10.6673,38500.0
2009-12-29 11:00:00,13.75,13.78,13.75,13.78,72200.0,10.6595,10.6828,10.6595,10.6828,72200.0
2009-12-29 11:05:00,13.78,13.78,13.77,13.77,13100.0,10.6828,10.6828,10.675,10.675,13100.0
2009-12-29 11:10:00,13.77,13.78,13.77,13.78,19100.0,10.675,10.6828,10.675,10.6828,19100.0
2009-12-29 11:15:00,13.78,13.79,13.77,13.79,49400.0,10.6828,10.6905,10.675,10.6905,49400.0
2009-12-29 11:20:00,13.79,13.79,13.78,13.79,29100.0,10.6905,10.6905,10.6828,10.6905,29100.0
2009-12-29 11:25:00,13.78,13.79,13.78,13.79,13800.0,10.6828,10.6905,10.6828,10.6905,13800.0
2009-12-29 11:30:00,13.78,13.78,13.77,13.78,63000.0,10.6828,10.6828,10.675,10.6828,63000.0
2009-12-29 11:35:00,13.78,13.78,13.74,13.76,225400.0,10.6828,10.6828,10.6518,10.6673,225400.0
2009-12-29 11:40:00,13.76,13.76,13.74,13.74,74600.0,10.6673,10.6673,10.6518,10.6518,74600.0
2009-12-29 11:45:00,13.74,13.75,13.74,13.74,5700.0,10.6518,10.6595,10.6518,10.6518,5700.0
2009-12-29 11:50:00,13.74,13.78,13.74,13.76,178900.0,10.6518,10.6828,10.6518,10.6673,178900.0
2009-12-29 11:55:00,13.77,13.77,13.76,13.76,15000.0,10.675,10.675,10.6673,10.6673,15000.0
2009-12-29 12:00:00,13.77,13.77,13.76,13.77,9900.0,10.675,10.675,10.6673,10.675,9900.0
2009-12-29 12:05:00,13.77,13.77,13.76,13.77,12100.0,10.675,10.675,10.6673,10.675,12100.0
2009-12-29 12:10:00,13.77,13.77,13.76,13.77,8400.0,10.675,10.675,10.6673,10.675,8400.0
2009-12-29 12:15:00,13.76,13.77,13.74,13.75,139800.0,10.6673,10.675,10.6518,10.6595,139800.0
2009-12-29 12:20:00,13.75,13.75,13.72,13.74,127800.0,10.6595,10.6595,10.6363,10.6518,127800.0
2009-12-29 12:25:00,13.74,13.75,13.74,13.74,20600.0,10.6518,10.6595,10.6518,10.6518,20600.0
2009-12-29 12:30:00,13.74,13.75,13.74,13.74,71100.0,10.6518,10.6595,10.6518,10.6518,71100.0
2009-12-29 12:35:00,13.74,13.75,13.74,13.74,70100.0,10.6518,10.6595,10.6518,10.6518,70100.0
2009-12-29 12:40:00,13.74,13.75,13.74,13.75,25800.0,10.6518,10.6595,10.6518,10.6595,25800.0
2009-12-29 12:45:00,13.75,13.75,13.74,13.74,15800.0,10.6595,10.6595,10.6518,10.6518,15800.0
2009-12-29 12:50:00,13.74,13.75,13.74,13.74,7600.0,10.6518,10.6595,10.6518,10.6518,7600.0
2009-12-29 12:55:00,13.74,13.75,13.74,13.75,10900.0,10.6518,10.6595,10.6518,10.6595,10900.0
2009-12-29 13:00:00,13.74,13.75,13.74,13.74,13200.0,10.6518,10.6595,10.6518,10.6518,13200.0
2009-12-29 13:05:00,13.74,13.75,13.74,13.75,9300.0,10.6518,10.6595,10.6518,10.6595,9300.0
2009-12-29 13:10:00,13.74,13.75,13.74,13.74,9800.0,10.6518,10.6595,10.6518,10.6518,9800.0
2009-12-29 13:15:00,13.75,13.75,13.74,13.74,15300.0,10.6595,10.6595,10.6518,10.6518,15300.0
2009-12-29 13:20:00,13.74,13.75,13.74,13.74,42000.0,10.6518,10.6595,10.6518,10.6518,42000.0
2009-12-29 13:25:00,13.75,13.76,13.74,13.76,74400.0,10.6595,10.6673,10.6518,10.6673,74400.0
2009-12-29 13:30:00,13.75,13.76,13.74,13.75,201600.0,10.6595,10.6673,10.6518,10.6595,201600.0
2009-12-29 13:35:00,13.76,13.77,13.75,13.77,70600.0,10.6673,10.675,10.6595,10.675,70600.0
2009-12-29 13:40:00,13.76,13.76,13.75,13.75,14300.0,10.6673,10.6673,10.6595,10.6595,14300.0
2009-12-29 13:45:00,13.76,13.78,13.75,13.77,47700.0,10.6673,10.6828,10.6595,10.675,47700.0
2009-12-29 13:50:00,13.78,13.78,13.77,13.78,82000.0,10.6828,10.6828,10.675,10.6828,82000.0
2009-12-29 13:55:00,13.78,13.79,13.76,13.76,79500.0,10.6828,10.6905,10.6673,10.6673,79500.0
2009-12-29 14:00:00,13.76,13.77,13.75,13.75,41500.0,10.6673,10.675,10.6595,10.6595,41500.0
2009-12-29 14:05:00,13.75,13.78,13.75,13.78,84100.0,10.6595,10.6828,10.6595,10.6828,84100.0
2009-12-29 14:10:00,13.78,13.78,13.76,13.77,41800.0,10.6828,10.6828,10.6673,10.675,41800.0
2009-12-29 14:15:00,13.77,13.77,13.76,13.77,5400.0,10.675,10.675,10.6673,10.675,5400.0
2009-12-29 14:20:00,13.76,13.77,13.76,13.76,21500.0,10.6673,10.675,10.6673,10.6673,21500.0
2009-12-29 14:25:00,13.77,13.77,13.76,13.77,11400.0,10.675,10.675,10.6673,10.675,11400.0
2009-12-29 14:30:00,13.77,13.77,13.76,13.76,20400.0,10.675,10.675,10.6673,10.6673,20400.0
2009-12-29 14:35:00,13.77,13.77,13.76,13.77,40900.0,10.675,10.675,10.6673,10.675,40900.0
2009-12-29 14:40:00,13.77,13.77,13.76,13.77,20400.0,10.675,10.675,10.6673,10.675,20400.0
2009-12-29 14:45:00,13.77,13.77,13.76,13.76,8600.0,10.675,10.675,10.6673,10.6673,8600.0
2009-12-29 14:50:00,13.76,13.77,13.76,13.77,15900.0,10.6673,10.675,10.6673,10.675,15900.0
2009-12-29 14:55:00,13.77,13.77,13.76,13.77,10600.0,10.675,10.675,10.6673,10.675,10600.0
2009-12-29 15:00:00,13.77,13.77,13.76,13.76,50300.0,10.675,10.675,10.6673,10.6673,50300.0
2009-12-29 15:05:00,13.76,13.77,13.76,13.76,14700.0,10.6673,10.675,10.6673,10.6673,14700.0
2009-12-29 15:10:00,13.76,13.77,13.76,13.77,27200.0,10.6673,10.675,10.6673,10.675,27200.0
2009-12-29 15:15:00,13.77,13.78,13.76,13.78,66200.0,10.675,10.6828,10.6673,10.6828,66200.0
2009-12-29 15:20:00,13.78,13.78,13.76,13.77,58400.0,10.6828,10.6828,10.6673,10.675,58400.0
2009-12-29 15:25:00,13.77,13.8,13.76,13.8,387400.0,10.675,10.6983,10.6673,10.6983,387400.0
2009-12-29 15:30:00,13.79,13.8,13.79,13.8,20300.0,10.6905,10.6983,10.6905,10.6983,20300.0
2009-12-29 15:35:00,13.8,13.8,13.79,13.8,47200.0,10.6983,10.6983,10.6905,10.6983,47200.0
2009-12-29 15:40:00,13.79,13.8,13.76,13.77,152600.0,10.6905,10.6983,10.6673,10.675,152600.0
2009-12-29 15:45:00,13.77,13.77,13.76,13.76,161600.0,10.675,10.675,10.6673,10.6673,161600.0
2009-12-29 15:50:00,13.76,13.76,13.75,13.75,259300.0,10.6673,10.6673,10.6595,10.6595,259300.0
2009-12-29 15:55:00,13.76,13.76,13.74,13.74,655000.0,10.6673,10.6673,10.6518,10.6518,655000.0
2009-12-30 09:30:00,13.7,13.86,13.7,13.83,266300.0,10.6207,10.7448,10.6207,10.7215,266300.0
2009-12-30 09:35:00,13.83,13.83,13.76,13.81,246500.0,10.7215,10.7215,10.6673,10.706,246500.0
2009-12-30 09:40:00,13.82,13.91,13.81,13.88,333800.0,10.7138,10.7835,10.706,10.7603,333800.0
2009-12-30 09:45:00,13.89,13.92,13.87,13.9,406000.0,10.768,10.7913,10.7525,10.7758,406000.0
2009-12-30 09:50:00,13.89,13.94,13.89,13.93,131500.0,10.768,10.8068,10.768,10.7991,131500.0
2009-12-30 09:55:00,13.94,13.96,13.92,13.93,164500.0,10.8068,10.8223,10.7913,10.7991,164500.0
2009-12-30 10:00:00,13.94,13.95,13.92,13.92,71200.0,10.8068,10.8146,10.7913,10.7913,71200.0
2009-12-30 10:05:00,13.92,13.95,13.92,13.94,56100.0,10.7913,10.8146,10.7913,10.8068,56100.0
2009-12-30 10:10:00,13.95,13.95,13.93,13.94,113600.0,10.8146,10.8146,10.7991,10.8068,113600.0
2009-12-30 10:15:00,13.94,13.95,13.94,13.94,123900.0,10.8068,10.8146,10.8068,10.8068,123900.0
2009-12-30 10:20:00,13.94,13.94,13.91,13.93,70800.0,10.8068,10.8068,10.7835,10.7991,70800.0
2009-12-30 10:25:00,13.93,13.94,13.92,13.93,39300.0,10.7991,10.8068,10.7913,10.7991,39300.0
2009-12-30 10:30:00,13.94,13.94,13.93,13.94,70600.0,10.8068,10.8068,10.7991,10.8068,70600.0
2009-12-30 10:35:00,13.93,13.94,13.85,13.86,232300.0,10.7991,10.8068,10.737,10.7448,232300.0
2009-12-30 10:40:00,13.85,13.86,13.84,13.86,232900.0,10.737,10.7448,10.7293,10.7448,232900.0
2009-12-30 10:45:00,13.85,13.87,13.85,13.86,83600.0,10.737,10.7525,10.737,10.7448,83600.0
2009-12-30 10:50:00,13.87,13.87,13.85,13.86,123500.0,10.7525,10.7525,10.737,10.7448,123500.0
2009-12-30 10:55:00,13.86,13.86,13.84,13.85,35300.0,10.7448,10.7448,10.7293,10.737,35300.0
2009-12-30 11:00:00,13.85,13.87,13.84,13.87,60800.0,10.737,10.7525,10.7293,10.7525,60800.0
2009-12-30 11:05:00,13.87,13.88,13.86,13.87,49200.0,10.7525,10.7603,10.7448,10.7525,49200.0
2009-12-30 11:10:00,13.88,13.9,13.87,13.9,67200.0,10.7603,10.7758,10.7525,10.7758,67200.0
2009-12-30 11:15:00,13.9,13.91,13.89,13.91,35500.0,10.7758,10.7835,10.768,10.7835,35500.0
2009-12-30 11:20:00,13.91,13.92,13.88,13.91,344700.0,10.7835,10.7913,10.7603,10.7835,344700.0
2009-12-30 11:25:00,13.91,13.93,13.91,13.92,104000.0,10.7835,10.7991,10.7835,10.7913,104000.0
2009-12-30 11:30:00,13.91,13.92,13.89,13.9,168300.0,10.7835,10.7913,10.768,10.7758,168300.0
2009-12-30 11:35:00,13.9,13.9,13.89,13.9,14900.0,10.7758,10.7758,10.768,10.7758,14900.0
2009-12-30 11:40:00,13.89,13.9,13.89,13.9,15600.0,10.768,10.7758,10.768,10.7758,15600.0
2009-12-30 11:45:00,13.9,13.92,13.89,13.91,74300.0,10.7758,10.7913,10.768,10.7835,74300.0
2009-12-30 11:50:00,13.92,13.93,13.92,13.93,69800.0,10.7913,10.7991,10.7913,10.7991,69800.0
2009-12-30 11:55:00,13.93,13.95,13.92,13.95,131900.0,10.7991,10.8146,10.7913,10.8146,131900.0
2009-12-30 12:00:00,13.95,13.95,13.94,13.95,27300.0,10.8146,10.8146,10.8068,10.8146,27300.0
2009-12-30 12:05:00,13.94,13.96,13.94,13.96,46700.0,10.8068,10.8223,10.8068,10.8223,46700.0
2009-12-30 12:10:00,13.95,13.96,13.95,13.96,12600.0,10.8146,10.8223,10.8146,10.8223,12600.0
2009-12-30 12:15:00,13.95,13.97,13.95,13.97,53800.0,10.8146,10.8301,10.8146,10.8301,53800.0
2009-12-30 12:20:00,13.97,14.01,13.96,14.01,356200.0,10.8301,10.8611,10.8223,10.8611,356200.0
2009-12-30 12:25:00,14.01,14.04,14.0,14.03,295700.0,10.8611,10.8843,10.8533,10.8766,295700.0
2009-12-30 12:30:00,14.04,14.06,14.03,14.05,172600.0,10.8843,10.8998,10.8766,10.8921,172600.0
2009-12-30 12:35:00,14.05,14.06,14.03,14.03,174100.0,10.8921,10.8998,10.8766,10.8766,174100.0
2009-12-30 12:40:00,14.03,14.03,14.01,14.02,60100.0,10.8766,10.8766,10.8611,10.8688,60100.0
2009-12-30 12:45:00,14.03,14.03,14.02,14.03,38800.0,10.8766,10.8766,10.8688,10.8766,38800.0
2009-12-30 12:50:00,14.03,14.04,14.02,14.04,53300.0,10.8766,10.8843,10.8688,10.8843,53300.0
2009-12-30 12:55:00,14.03,14.04,14.03,14.04,12900.0,10.8766,10.8843,10.8766,10.8843,12900.0
2009-12-30 13:00:00,14.03,14.04,14.03,14.04,31700.0,10.8766,10.8843,10.8766,10.8843,31700.0
2009-12-30 13:05:00,14.03,14.04,14.03,14.04,58900.0,10.8766,10.8843,10.8766,10.8843,58900.0
2009-12-30 13:10:00,14.03,14.04,14.02,14.03,117000.0,10.8766,10.8843,10.8688,10.8766,117000.0
2009-12-30 13:15:00,14.02,14.03,14.01,14.02,57200.0,10.8688,10.8766,10.8611,10.8688,57200.0
2009-12-30 13:20:00,14.02,14.02,14.01,14.02,50200.0,10.8688,10.8688,10.8611,10.8688,50200.0
2009-12-30 13:25:00,14.01,14.02,14.0,14.0,19600.0,10.8611,10.8688,10.8533,10.8533,19600.0
2009-12-30 13:30:00,14.01,14.01,14.0,14.0,31100.0,10.8611,10.8611,10.8533,10.8533,31100.0
2009-12-30 13:35:00,14.0,14.01,14.0,14.0,145000.0,10.8533,10.8611,10.8533,10.8533,145000.0
2009-12-30 13:40:00,14.0,14.02,14.0,14.02,51000.0,10.8533,10.8688,10.8533,10.8688,51000.0
2009-12-30 13:45:00,14.02,14.03,14.01,14.03,72600.0,10.8688,10.8766,10.8611,10.8766,72600.0
2009-12-30 13:50:00,14.03,14.05,14.02,14.04,173600.0,10.8766,10.8921,10.8688,10.8843,173600.0
2009-12-30 13:55:00,14.05,14.05,14.03,14.04,96000.0,10.8921,10.8921,10.8766,10.8843,96000.0
2009-12-30 14:00:00,14.04,14.05,14.03,14.04,115800.0,10.8843,10.8921,10.8766,10.8843,115800.0
2009-12-30 14:05:00,14.03,14.06,14.03,14.06,85900.0,10.8766,10.8998,10.8766,10.8998,85900.0
2009-12-30 14:10:00,14.06,14.07,14.05,14.07,108600.0,10.8998,10.9076,10.8921,10.9076,108600.0
2009-12-30 14:15:00,14.07,14.07,14.06,14.06,35000.0,10.9076,10.9076,10.8998,10.8998,35000.0
2009-12-30 14:20:00,14.06,14.08,14.06,14.07,92200.0,10.8998,10.9153,10.8998,10.9076,92200.0
2009-12-30 14:25:00,14.07,14.09,14.07,14.09,101400.0,10.9076,10.9231,10.9076,10.9231,101400.0
2009-12-30 14:30:00,14.08,14.09,14.08,14.09,31900.0,10.9153,10.9231,10.9153,10.9231,31900.0
2009-12-30 14:35:00,14.09,14.09,14.08,14.08,51800.0,10.9231,10.9231,10.9153,10.9153,51800.0
2009-12-30 14:40:00,14.09,14.1,14.08,14.08,151800.0,10.9231,10.9308,10.9153,10.9153,151800.0
2009-12-30 14:45:00,14.08,14.09,14.06,14.09,123400.0,10.9153,10.9231,10.8998,10.9231,123400.0
2009-12-30 14:50:00,14.09,14.1,14.08,14.09,239300.0,10.9231,10.9308,10.9153,10.9231,239300.0
2009-12-30 14:55:00,14.09,14.09,14.08,14.09,21500.0,10.9231,10.9231,10.9153,10.9231,21500.0
2009-12-30 15:00:00,14.09,14.09,14.05,14.06,103100.0,10.9231,10.9231,10.8921,10.8998,103100.0
2009-12-30 15:05:00,14.06,14.07,14.05,14.06,90600.0,10.8998,10.9076,10.8921,10.8998,90600.0
2009-12-30 15:10:00,14.07,14.07,14.05,14.06,41600.0,10.9076,10.9076,10.8921,10.8998,41600.0
2009-12-30 15:15:00,14.06,14.06,14.04,14.04,117500.0,10.8998,10.8998,10.8843,10.8843,117500.0
2009-12-30 15:20:00,14.04,14.05,14.02,14.03,66300.0,10.8843,10.8921,10.8688,10.8766,66300.0
2009-12-30 15:25:00,14.02,14.04,14.02,14.04,94700.0,10.8688,10.8843,10.8688,10.8843,94700.0
2009-12-30 15:30:00,14.03,14.06,14.03,14.06,148500.0,10.8766,10.8998,10.8766,10.8998,148500.0
2009-12-30 15:35:00,14.05,14.07,14.05,14.06,203700.0,10.8921,10.9076,10.8921,10.8998,203700.0
2009-12-30 15:40:00,14.05,14.06,14.04,14.04,160100.0,10.8921,10.8998,10.8843,10.8843,160100.0
2009-12-30 15:45:00,14.04,14.06,14.04,14.06,187100.0,10.8843,10.8998,10.8843,10.8998,187100.0
2009-12-30 15:50:00,14.06,14.06,14.04,14.04,295900.0,10.8998,10.8998,10.8843,10.8843,295900.0
2009-12-30 15:55:00,14.04,14.07,14.04,14.07,553000.0,10.8843,10.9076,10.8843,10.9076,553000.0
2009-12-31 09:30:00,14.05,14.11,14.0,14.11,225400.0,10.8921,10.9386,10.8533,10.9386,225400.0
2009-12-31 09:35:00,14.11,14.13,14.06,14.1,169000.0,10.9386,10.9541,10.8998,10.9308,169000.0
2009-12-31 09:40:00,14.09,14.1,14.06,14.07,92800.0,10.9231,10.9308,10.8998,10.9076,92800.0
2009-12-31 09:45:00,14.07,14.09,14.07,14.09,47900.0,10.9076,10.9231,10.9076,10.9231,47900.0
2009-12-31 09:50:00,14.09,14.12,14.08,14.11,113700.0,10.9231,10.9463,10.9153,10.9386,113700.0
2009-12-31 09:55:00,14.12,14.12,14.11,14.11,16800.0,10.9463,10.9463,10.9386,10.9386,16800.0
2009-12-31 10:00:00,14.11,14.12,14.07,14.07,135500.0,10.9386,10.9463,10.9076,10.9076,135500.0
2009-12-31 10:05:00,14.07,14.08,14.04,14.06,101400.0,10.9076,10.9153,10.8843,10.8998,101400.0
2009-12-31 10:10:00,14.06,14.06,14.02,14.03,335000.0,10.8998,10.8998,10.8688,10.8766,335000.0
2009-12-31 10:15:00,14.03,14.04,14.01,14.01,148500.0,10.8766,10.8843,10.8611,10.8611,148500.0
2009-12-31 10:20:00,14.01,14.02,14.0,14.02,174400.0,10.8611,10.8688,10.8533,10.8688,174400.0
2009-12-31 10:25:00,14.02,14.02,14.01,14.02,113100.0,10.8688,10.8688,10.8611,10.8688,113100.0
2009-12-31 10:30:00,14.02,14.05,14.01,14.03,80800.0,10.8688,10.8921,10.8611,10.8766,80800.0
2009-12-31 10:35:00,14.03,14.06,14.03,14.05,143000.0,10.8766,10.8998,10.8766,10.8921,143000.0
2009-12-31 10:40:00,14.06,14.06,14.05,14.06,22000.0,10.8998,10.8998,10.8921,10.8998,22000.0
2009-12-31 10:45:00,14.05,14.06,14.05,14.06,26500.0,10.8921,10.8998,10.8921,10.8998,26500.0
2009-12-31 10:50:00,14.06,14.06,14.04,14.04,42400.0,10.8998,10.8998,10.8843,10.8843,42400.0
2009-12-31 10:55:00,14.05,14.05,14.04,14.04,6100.0,10.8921,10.8921,10.8843,10.8843,6100.0
2009-12-31 11:00:00,14.04,14.06,14.04,14.05,64300.0,10.8843,10.8998,10.8843,10.8921,64300.0
2009-12-31 11:05:00,14.06,14.06,14.04,14.04,65600.0,10.8998,10.8998,10.8843,10.8843,65600.0
2009-12-31 11:10:00,14.05,14.06,14.04,14.05,163700.0,10.8921,10.8998,10.8843,10.8921,163700.0
2009-12-31 11:15:00,14.05,14.06,14.04,14.05,133900.0,10.8921,10.8998,10.8843,10.8921,133900.0
2009-12-31 11:20:00,14.04,14.05,14.04,14.05,33800.0,10.8843,10.8921,10.8843,10.8921,33800.0
2009-12-31 11:25:00,14.04,14.05,14.02,14.05,137600.0,10.8843,10.8921,10.8688,10.8921,137600.0
2009-12-31 11:30:00,14.05,14.06,14.04,14.06,74200.0,10.8921,10.8998,10.8843,10.8998,74200.0
2009-12-31 11:35:00,14.06,14.08,14.06,14.07,106100.0,10.8998,10.9153,10.8998,10.9076,106100.0
2009-12-31 11:40:00,14.08,14.09,14.07,14.08,73500.0,10.9153,10.9231,10.9076,10.9153,73500.0
2009-12-31 11:45:00,14.08,14.11,14.08,14.11,127300.0,10.9153,10.9386,10.9153,10.9386,127300.0
2009-12-31 11:50:00,14.1,14.11,14.09,14.09,115700.0,10.9308,10.9386,10.9231,10.9231,115700.0
2009-12-31 11:55:00,14.09,14.11,14.09,14.09,126300.0,10.9231,10.9386,10.9231,10.9231,126300.0
2009-12-31 12:00:00,14.1,14.11,14.09,14.11,92800.0,10.9308,10.9386,10.9231,10.9386,92800.0
2009-12-31 12:05:00,14.11,14.14,14.11,14.13,142800.0,10.9386,10.9619,10.9386,10.9541,142800.0
2009-12-31 12:10:00,14.12,14.14,14.12,14.13,42600.0,10.9463,10.9619,10.9463,10.9541,42600.0
2009-12-31 12:15:00,14.14,14.14,14.13,14.13,56500.0,10.9619,10.9619,10.9541,10.9541,56500.0
2009-12-31 12:20:00,14.13,14.13,14.12,14.12,46500.0,10.9541,10.9541,10.9463,10.9463,46500.0
2009-12-31 12:25:00,14.12,14.13,14.11,14.12,36200.0,10.9463,10.9541,10.9386,10.9463,36200.0
2009-12-31 12:30:00,14.12,14.12,14.11,14.11,23900.0,10.9463,10.9463,10.9386,10.9386,23900.0
2009-12-31 12:35:00,14.12,14.12,14.11,14.12,26700.0,10.9463,10.9463,10.9386,10.9463,26700.0
2009-12-31 12:40:00,14.11,14.12,14.11,14.11,20700.0,10.9386,10.9463,10.9386,10.9386,20700.0
2009-12-31 12:45:00,14.11,14.11,14.09,14.1,71300.0,10.9386,10.9386,10.9231,10.9308,71300.0
2009-12-31 12:50:00,14.09,14.1,14.09,14.09,8800.0,10.9231,10.9308,10.9231,10.9231,8800.0
2009-12-31 12:55:00,14.09,14.1,14.09,14.09,19400.0,10.9231,10.9308,10.9231,10.9231,19400.0
2009-12-31 13:00:00,14.1,14.1,14.08,14.08,51700.0,10.9308,10.9308,10.9153,10.9153,51700.0
2009-12-31 13:05:00,14.09,14.09,14.08,14.08,24500.0,10.9231,10.9231,10.9153,10.9153,24500.0
2009-12-31 13:10:00,14.07,14.08,14.05,14.06,53400.0,10.9076,10.9153,10.8921,10.8998,53400.0
2009-12-31 13:15:00,14.05,14.06,14.05,14.05,133600.0,10.8921,10.8998,10.8921,10.8921,133600.0
2009-12-31 13:20:00,14.06,14.06,14.05,14.06,13500.0,10.8998,10.8998,10.8921,10.8998,13500.0
2009-12-31 13:25:00,14.05,14.06,14.05,14.06,18300.0,10.8921,10.8998,10.8921,10.8998,18300.0
2009-12-31 13:30:00,14.05,14.06,14.05,14.06,27800.0,10.8921,10.8998,10.8921,10.8998,27800.0
2009-12-31 13:35:00,14.05,14.06,14.05,14.05,49600.0,10.8921,10.8998,10.8921,10.8921,49600.0
2009-12-31 13:40:00,14.05,14.06,14.04,14.04,50600.0,10.8921,10.8998,10.8843,10.8843,50600.0
2009-12-31 13:45:00,14.04,14.05,14.03,14.03,43300.0,10.8843,10.8921,10.8766,10.8766,43300.0
2009-12-31 13:50:00,14.04,14.04,14.02,14.02,37000.0,10.8843,10.8843,10.8688,10.8688,37000.0
2009-12-31 13:55:00,14.02,14.03,14.02,14.02,22700.0,10.8688,10.8766,10.8688,10.8688,22700.0
2009-12-31 14:00:00,14.02,14.03,14.02,14.03,19200.0,10.8688,10.8766,10.8688,10.8766,19200.0
2009-12-31 14:05:00,14.02,14.05,14.02,14.05,152100.0,10.8688,10.8921,10.8688,10.8921,152100.0
2009-12-31 14:10:00,14.05,14.06,14.04,14.05,71800.0,10.8921,10.8998,10.8843,10.8921,71800.0
2009-12-31 14:15:00,14.05,14.08,14.05,14.06,150000.0,10.8921,10.9153,10.8921,10.8998,150000.0
2009-12-31 14:20:00,14.06,14.06,14.05,14.05,20500.0,10.8998,10.8998,10.8921,10.8921,20500.0
2009-12-31 14:25:00,14.05,14.06,14.04,14.04,37500.0,10.8921,10.8998,10.8843,10.8843,37500.0
2009-12-31 14:30:00,14.04,14.05,14.04,14.05,19500.0,10.8843,10.8921,10.8843,10.8921,19500.0
2009-12-31 14:35:00,14.04,14.05,14.04,14.04,24000.0,10.8843,10.8921,10.8843,10.8843,24000.0
2009-12-31 14:40:00,14.04,14.05,14.04,14.04,22000.0,10.8843,10.8921,10.8843,10.8843,22000.0
2009-12-31 14:45:00,14.04,14.05,14.04,14.05,26600.0,10.8843,10.8921,10.8843,10.8921,26600.0
2009-12-31 14:50:00,14.05,14.05,14.04,14.05,26300.0,10.8921,10.8921,10.8843,10.8921,26300.0
2009-12-31 14:55:00,14.05,14.05,14.04,14.04,25900.0,10.8921,10.8921,10.8843,10.8843,25900.0
2009-12-31 15:00:00,14.04,14.05,14.04,14.04,29500.0,10.8843,10.8921,10.8843,10.8843,29500.0
2009-12-31 15:05:00,14.04,14.05,14.04,14.05,45800.0,10.8843,10.8921,10.8843,10.8921,45800.0
2009-12-31 15:10:00,14.05,14.05,14.03,14.04,84100.0,10.8921,10.8921,10.8766,10.8843,84100.0
2009-12-31 15:15:00,14.04,14.04,14.03,14.03,29100.0,10.8843,10.8843,10.8766,10.8766,29100.0
2009-12-31 15:20:00,14.03,14.04,14.03,14.03,51000.0,10.8766,10.8843,10.8766,10.8766,51000.0
2009-12-31 15:25:00,14.03,14.04,14.0,14.0,133300.0,10.8766,10.8843,10.8533,10.8533,133300.0
2009-12-31 15:30:00,14.0,14.01,13.99,13.99,135600.0,10.8533,10.8611,10.8456,10.8456,135600.0
2009-12-31 15:35:00,13.99,14.0,13.97,13.97,145400.0,10.8456,10.8533,10.8301,10.8301,145400.0
2009-12-31 15:40:00,13.98,13.98,13.97,13.98,90200.0,10.8378,10.8378,10.8301,10.8378,90200.0
2009-12-31 15:45:00,13.98,13.98,13.93,13.97,359400.0,10.8378,10.8378,10.7991,10.8301,359400.0
2009-12-31 15:50:00,13.97,13.99,13.95,13.96,641700.0,10.8301,10.8456,10.8146,10.8223,641700.0
2009-12-31 15:55:00,13.95,13.96,13.92,13.93,696300.0,10.8146,10.8223,10.7913,10.7991,696300.0
2010-01-04 09:30:00,14.08,14.22,14.03,14.22,435800.0,10.9153,11.0239,10.8766,11.0239,435800.0
2010-01-04 09:35:00,14.22,14.4,14.21,14.39,947200.0,11.0239,11.1634,11.0161,11.1557,947200.0
2010-01-04 09:40:00,14.39,14.43,14.35,14.36,608300.0,11.1557,11.1867,11.1247,11.1324,608300.0
2010-01-04 09:45:00,14.36,14.41,14.36,14.4,324800.0,11.1324,11.1712,11.1324,11.1634,324800.0
2010-01-04 09:50:00,14.4,14.4,14.29,14.29,362600.0,11.1634,11.1634,11.0781,11.0781,362600.0
2010-01-04 09:55:00,14.3,14.39,14.29,14.39,404400.0,11.0859,11.1557,11.0781,11.1557,404400.0
2010-01-04 10:00:00,14.39,14.4,14.3,14.3,215700.0,11.1557,11.1634,11.0859,11.0859,215700.0
2010-01-04 10:05:00,14.3,14.36,14.3,14.36,161600.0,11.0859,11.1324,11.0859,11.1324,161600.0
2010-01-04 10:10:00,14.36,14.36,14.31,14.33,120500.0,11.1324,11.1324,11.0936,11.1091,120500.0
2010-01-04 10:15:00,14.33,14.33,14.29,14.29,108700.0,11.1091,11.1091,11.0781,11.0781,108700.0
2010-01-04 10:20:00,14.3,14.31,14.29,14.3,119200.0,11.0859,11.0936,11.0781,11.0859,119200.0
2010-01-04 10:25:00,14.31,14.35,14.3,14.33,332600.0,11.0936,11.1247,11.0859,11.1091,332600.0
2010-01-04 10:30:00,14.34,14.36,14.34,14.34,261900.0,11.1169,11.1324,11.1169,11.1169,261900.0
2010-01-04 10:35:00,14.34,14.39,14.34,14.39,316200.0,11.1169,11.1557,11.1169,11.1557,316200.0
2010-01-04 10:40:00,14.39,14.44,14.38,14.44,449100.0,11.1557,11.1944,11.1479,11.1944,449100.0
2010-01-04 10:45:00,14.44,14.46,14.42,14.46,371800.0,11.1944,11.2099,11.1789,11.2099,371800.0
2010-01-04 10:50:00,14.46,14.5,14.45,14.49,499800.0,11.2099,11.2409,11.2022,11.2332,499800.0
2010-01-04 10:55:00,14.48,14.5,14.46,14.47,427900.0,11.2254,11.2409,11.2099,11.2177,427900.0
2010-01-04 11:00:00,14.47,14.49,14.47,14.48,116300.0,11.2177,11.2332,11.2177,11.2254,116300.0
2010-01-04 11:05:00,14.48,14.48,14.46,14.46,83000.0,11.2254,11.2254,11.2099,11.2099,83000.0
2010-01-04 11:10:00,14.47,14.48,14.45,14.46,230100.0,11.2177,11.2254,11.2022,11.2099,230100.0
2010-01-04 11:15:00,14.45,14.48,14.45,14.48,230000.0,11.2022,11.2254,11.2022,11.2254,230000.0
2010-01-04 11:20:00,14.48,14.52,14.48,14.52,478200.0,11.2254,11.2564,11.2254,11.2564,478200.0
2010-01-04 11:25:00,14.52,14.55,14.51,14.55,331400.0,11.2564,11.2797,11.2487,11.2797,331400.0
2010-01-04 11:30:00,14.55,14.56,14.53,14.55,407900.0,11.2797,11.2875,11.2642,11.2797,407900.0
2010-01-04 11:35:00,14.56,14.56,14.53,14.56,442400.0,11.2875,11.2875,11.2642,11.2875,442400.0
2010-01-04 11:40:00,14.55,14.56,14.55,14.56,91700.0,11.2797,11.2875,11.2797,11.2875,91700.0
2010-01-04 11:45:00,14.56,14.57,14.54,14.55,214800.0,11.2875,11.2952,11.2719,11.2797,214800.0
2010-01-04 11:50:00,14.54,14.54,14.52,14.53,67900.0,11.2719,11.2719,11.2564,11.2642,67900.0
2010-01-04 11:55:00,14.53,14.53,14.49,14.5,126900.0,11.2642,11.2642,11.2332,11.2409,126900.0
2010-01-04 12:00:00,14.5,14.5,14.47,14.48,167300.0,11.2409,11.2409,11.2177,11.2254,167300.0
2010-01-04 12:05:00,14.48,14.5,14.46,14.49,267700.0,11.2254,11.2409,11.2099,11.2332,267700.0
2010-01-04 12:10:00,14.48,14.49,14.43,14.44,255700.0,11.2254,11.2332,11.1867,11.1944,255700.0
2010-01-04 12:15:00,14.44,14.45,14.42,14.42,117600.0,11.1944,11.2022,11.1789,11.1789,117600.0
2010-01-04 12:20:00,14.42,14.43,14.39,14.4,122500.0,11.1789,11.1867,11.1557,11.1634,122500.0
2010-01-04 12:25:00,14.39,14.4,14.38,14.4,203800.0,11.1557,11.1634,11.1479,11.1634,203800.0
2010-01-04 12:30:00,14.4,14.4,14.38,14.39,185200.0,11.1634,11.1634,11.1479,11.1557,185200.0
2010-01-04 12:35:00,14.39,14.39,14.38,14.38,25300.0,11.1557,11.1557,11.1479,11.1479,25300.0
2010-01-04 12:40:00,14.39,14.41,14.38,14.4,112800.0,11.1557,11.1712,11.1479,11.1634,112800.0
2010-01-04 12:45:00,14.41,14.42,14.4,14.41,62400.0,11.1712,11.1789,11.1634,11.1712,62400.0
2010-01-04 12:50:00,14.42,14.42,14.41,14.41,25800.0,11.1789,11.1789,11.1712,11.1712,25800.0
2010-01-04 12:55:00,14.41,14.42,14.39,14.4,162700.0,11.1712,11.1789,11.1557,11.1634,162700.0
2010-01-04 13:00:00,14.4,14.41,14.36,14.37,117700.0,11.1634,11.1712,11.1324,11.1402,117700.0
2010-01-04 13:05:00,14.36,14.37,14.36,14.37,38400.0,11.1324,11.1402,11.1324,11.1402,38400.0
2010-01-04 13:10:00,14.37,14.37,14.36,14.37,33300.0,11.1402,11.1402,11.1324,11.1402,33300.0
2010-01-04 13:15:00,14.37,14.37,14.36,14.37,28300.0,11.1402,11.1402,11.1324,11.1402,28300.0
2010-01-04 13:20:00,14.37,14.39,14.36,14.39,143500.0,11.1402,11.1557,11.1324,11.1557,143500.0
2010-01-04 13:25:00,14.39,14.4,14.38,14.39,336500.0,11.1557,11.1634,11.1479,11.1557,336500.0
2010-01-04 13:30:00,14.38,14.41,14.38,14.4,226200.0,11.1479,11.1712,11.1479,11.1634,226200.0
2010-01-04 13:35:00,14.4,14.43,14.39,14.42,310900.0,11.1634,11.1867,11.1557,11.1789,310900.0
2010-01-04 13:40:00,14.42,14.45,14.42,14.43,261100.0,11.1789,11.2022,11.1789,11.1867,261100.0
2010-01-04 13:45:00,14.42,14.43,14.39,14.39,112300.0,11.1789,11.1867,11.1557,11.1557,112300.0
2010-01-04 13:50:00,14.39,14.4,14.34,14.35,433700.0,11.1557,11.1634,11.1169,11.1247,433700.0
2010-01-04 13:55:00,14.34,14.35,14.33,14.34,57600.0,11.1169,11.1247,11.1091,11.1169,57600.0
2010-01-04 14:00:00,14.34,14.34,14.31,14.31,93300.0,11.1169,11.1169,11.0936,11.0936,93300.0
2010-01-04 14:05:00,14.31,14.34,14.31,14.34,143600.0,11.0936,11.1169,11.0936,11.1169,143600.0
2010-01-04 14:10:00,14.34,14.35,14.33,14.35,89200.0,11.1169,11.1247,11.1091,11.1247,89200.0
2010-01-04 14:15:00,14.35,14.36,14.32,14.34,175800.0,11.1247,11.1324,11.1014,11.1169,175800.0
2010-01-04 14:20:00,14.34,14.34,14.33,14.34,49100.0,11.1169,11.1169,11.1091,11.1169,49100.0
2010-01-04 14:25:00,14.33,14.35,14.33,14.34,52700.0,11.1091,11.1247,11.1091,11.1169,52700.0
2010-01-04 14:30:00,14.35,14.38,14.34,14.36,91200.0,11.1247,11.1479,11.1169,11.1324,91200.0
2010-01-04 14:35:00,14.36,14.36,14.35,14.35,132400.0,11.1324,11.1324,11.1247,11.1247,132400.0
2010-01-04 14:40:00,14.35,14.39,14.35,14.38,474600.0,11.1247,11.1557,11.1247,11.1479,474600.0
2010-01-04 14:45:00,14.38,14.38,14.37,14.37,36300.0,11.1479,11.1479,11.1402,11.1402,36300.0
2010-01-04 14:50:00,14.38,14.38,14.36,14.36,90600.0,11.1479,11.1479,11.1324,11.1324,90600.0
2010-01-04 14:55:00,14.37,14.37,14.34,14.35,126600.0,11.1402,11.1402,11.1169,11.1247,126600.0
2010-01-04 15:00:00,14.34,14.36,14.34,14.36,53000.0,11.1169,11.1324,11.1169,11.1324,53000.0
2010-01-04 15:05:00,14.35,14.37,14.35,14.36,61500.0,11.1247,11.1402,11.1247,11.1324,61500.0
2010-01-04 15:10:00,14.36,14.37,14.36,14.36,60800.0,11.1324,11.1402,11.1324,11.1324,60800.0
2010-01-04 15:15:00,14.36,14.36,14.34,14.34,240600.0,11.1324,11.1324,11.1169,11.1169,240600.0
2010-01-04 15:20:00,14.34,14.35,14.31,14.32,106900.0,11.1169,11.1247,11.0936,11.1014,106900.0
2010-01-04 15:25:00,14.32,14.32,14.3,14.3,61000.0,11.1014,11.1014,11.0859,11.0859,61000.0
2010-01-04 15:30:00,14.3,14.33,14.3,14.32,101700.0,11.0859,11.1091,11.0859,11.1014,101700.0
2010-01-04 15:35:00,14.33,14.33,14.31,14.31,197200.0,11.1091,11.1091,11.0936,11.0936,197200.0
2010-01-04 15:40:00,14.31,14.31,14.27,14.28,314300.0,11.0936,11.0936,11.0626,11.0704,314300.0
2010-01-04 15:45:00,14.27,14.28,14.27,14.28,149200.0,11.0626,11.0704,11.0626,11.0704,149200.0
2010-01-04 15:50:00,14.27,14.31,14.27,14.3,413200.0,11.0626,11.0936,11.0626,11.0859,413200.0
2010-01-04 15:55:00,14.31,14.31,14.28,14.3,822600.0,11.0936,11.0936,11.0704,11.0859,822600.0
2010-01-05 09:30:00,14.23,14.28,14.2,14.2,373200.0,11.0316,11.0704,11.0084,11.0084,373200.0
2010-01-05 09:35:00,14.2,14.23,14.14,14.16,342900.0,11.0084,11.0316,10.9619,10.9774,342900.0
2010-01-05 09:40:00,14.16,14.17,14.12,14.14,205100.0,10.9774,10.9851,10.9463,10.9619,205100.0
2010-01-05 09:45:00,14.15,14.2,14.14,14.2,125300.0,10.9696,11.0084,10.9619,11.0084,125300.0
2010-01-05 09:50:00,14.2,14.27,14.19,14.26,251800.0,11.0084,11.0626,11.0006,11.0549,251800.0
2010-01-05 09:55:00,14.27,14.27,14.23,14.23,259900.0,11.0626,11.0626,11.0316,11.0316,259900.0
2010-01-05 10:00:00,14.22,14.26,14.21,14.25,375400.0,11.0239,11.0549,11.0161,11.0471,375400.0
2010-01-05 10:05:00,14.26,14.26,14.23,14.23,360800.0,11.0549,11.0549,11.0316,11.0316,360800.0
2010-01-05 10:10:00,14.24,14.31,14.23,14.31,259300.0,11.0394,11.0936,11.0316,11.0936,259300.0
2010-01-05 10:15:00,14.31,14.34,14.29,14.3,473800.0,11.0936,11.1169,11.0781,11.0859,473800.0
2010-01-05 10:20:00,14.3,14.38,14.3,14.35,348100.0,11.0859,11.1479,11.0859,11.1247,348100.0
2010-01-05 10:25:00,14.34,14.35,14.3,14.31,156000.0,11.1169,11.1247,11.0859,11.0936,156000.0
2010-01-05 10:30:00,14.32,14.34,14.29,14.34,214000.0,11.1014,11.1169,11.0781,11.1169,214000.0
2010-01-05 10:35:00,14.33,14.34,14.3,14.31,302300.0,11.1091,11.1169,11.0859,11.0936,302300.0
2010-01-05 10:40:00,14.31,14.32,14.3,14.31,267800.0,11.0936,11.1014,11.0859,11.0936,267800.0
2010-01-05 10:45:00,14.31,14.31,14.26,14.29,191500.0,11.0936,11.0936,11.0549,11.0781,191500.0
2010-01-05 10:50:00,14.29,14.29,14.26,14.27,142500.0,11.0781,11.0781,11.0549,11.0626,142500.0
2010-01-05 10:55:00,14.27,14.27,14.22,14.23,192800.0,11.0626,11.0626,11.0239,11.0316,192800.0
2010-01-05 11:00:00,14.22,14.25,14.22,14.25,101400.0,11.0239,11.0471,11.0239,11.0471,101400.0
2010-01-05 11:05:00,14.25,14.27,14.24,14.25,167100.0,11.0471,11.0626,11.0394,11.0471,167100.0
2010-01-05 11:10:00,14.24,14.24,14.17,14.17,361100.0,11.0394,11.0394,10.9851,10.9851,361100.0
2010-01-05 11:15:00,14.18,14.19,14.15,14.17,206500.0,10.9929,11.0006,10.9696,10.9851,206500.0
2010-01-05 11:20:00,14.16,14.17,14.14,14.16,186600.0,10.9774,10.9851,10.9619,10.9774,186600.0
2010-01-05 11:25:00,14.16,14.2,14.16,14.2,256500.0,10.9774,11.0084,10.9774,11.0084,256500.0
2010-01-05 11:30:00,14.2,14.2,14.17,14.17,106400.0,11.0084,11.0084,10.9851,10.9851,106400.0
2010-01-05 11:35:00,14.17,14.18,14.17,14.18,32500.0,10.9851,10.9929,10.9851,10.9929,32500.0
2010-01-05 11:40:00,14.18,14.18,14.16,14.17,59400.0,10.9929,10.9929,10.9774,10.9851,59400.0
2010-01-05 11:45:00,14.16,14.19,14.16,14.19,103800.0,10.9774,11.0006,10.9774,11.0006,103800.0
2010-01-05 11:50:00,14.18,14.19,14.16,14.16,90000.0,10.9929,11.0006,10.9774,10.9774,90000.0
2010-01-05 11:55:00,14.16,14.17,14.14,14.16,196500.0,10.9774,10.9851,10.9619,10.9774,196500.0
2010-01-05 12:00:00,14.16,14.17,14.15,14.16,83800.0,10.9774,10.9851,10.9696,10.9774,83800.0
2010-01-05 12:05:00,14.17,14.17,14.16,14.17,42300.0,10.9851,10.9851,10.9774,10.9851,42300.0
2010-01-05 12:10:00,14.16,14.17,14.16,14.17,23300.0,10.9774,10.9851,10.9774,10.9851,23300.0
2010-01-05 12:15:00,14.16,14.17,14.16,14.16,33800.0,10.9774,10.9851,10.9774,10.9774,33800.0
2010-01-05 12:20:00,14.16,14.17,14.14,14.16,88100.0,10.9774,10.9851,10.9619,10.9774,88100.0
2010-01-05 12:25:00,14.16,14.16,14.15,14.15,17700.0,10.9774,10.9774,10.9696,10.9696,17700.0
2010-01-05 12:30:00,14.16,14.16,14.11,14.12,225200.0,10.9774,10.9774,10.9386,10.9463,225200.0
2010-01-05 12:35:00,14.12,14.15,14.1,14.15,412100.0,10.9463,10.9696,10.9308,10.9696,412100.0
2010-01-05 12:40:00,14.15,14.15,14.11,14.11,182500.0,10.9696,10.9696,10.9386,10.9386,182500.0
2010-01-05 12:45:00,14.11,14.15,14.1,14.13,424100.0,10.9386,10.9696,10.9308,10.9541,424100.0
2010-01-05 12:50:00,14.12,14.14,14.12,14.14,93700.0,10.9463,10.9619,10.9463,10.9619,93700.0
2010-01-05 12:55:00,14.13,14.14,14.13,14.13,18200.0,10.9541,10.9619,10.9541,10.9541,18200.0
2010-01-05 13:00:00,14.13,14.14,14.08,14.09,215700.0,10.9541,10.9619,10.9153,10.9231,215700.0
2010-01-05 13:05:00,14.08,14.11,14.08,14.1,121800.0,10.9153,10.9386,10.9153,10.9308,121800.0
2010-01-05 13:10:00,14.09,14.11,14.08,14.09,208900.0,10.9231,10.9386,10.9153,10.9231,208900.0
2010-01-05 13:15:00,14.09,14.1,14.08,14.09,204300.0,10.9231,10.9308,10.9153,10.9231,204300.0
2010-01-05 13:20:00,14.1,14.1,14.05,14.06,336100.0,10.9308,10.9308,10.8921,10.8998,336100.0
2010-01-05 13:25:00,14.05,14.08,14.04,14.08,268000.0,10.8921,10.9153,10.8843,10.9153,268000.0
2010-01-05 13:30:00,14.08,14.08,14.06,14.07,127600.0,10.9153,10.9153,10.8998,10.9076,127600.0
2010-01-05 13:35:00,14.06,14.07,14.06,14.07,22900.0,10.8998,10.9076,10.8998,10.9076,22900.0
2010-01-05 13:40:00,14.07,14.11,14.07,14.11,153400.0,10.9076,10.9386,10.9076,10.9386,153400.0
2010-01-05 13:45:00,14.11,14.12,14.1,14.11,77500.0,10.9386,10.9463,10.9308,10.9386,77500.0
2010-01-05 13:50:00,14.12,14.12,14.1,14.1,152300.0,10.9463,10.9463,10.9308,10.9308,152300.0
2010-01-05 13:55:00,14.11,14.12,14.1,14.12,70900.0,10.9386,10.9463,10.9308,10.9463,70900.0
2010-01-05 14:00:00,14.11,14.14,14.11,14.13,84200.0,10.9386,10.9619,10.9386,10.9541,84200.0
2010-01-05 14:05:00,14.14,14.14,14.1,14.1,247300.0,10.9619,10.9619,10.9308,10.9308,247300.0
2010-01-05 14:10:00,14.1,14.12,14.07,14.07,391000.0,10.9308,10.9463,10.9076,10.9076,391000.0
2010-01-05 14:15:00,14.07,14.09,14.07,14.07,171400.0,10.9076,10.9231,10.9076,10.9076,171400.0
2010-01-05 14:20:00,14.07,14.08,14.06,14.07,129500.0,10.9076,10.9153,10.8998,10.9076,129500.0
2010-01-05 14:25:00,14.07,14.08,14.06,14.07,115700.0,10.9076,10.9153,10.8998,10.9076,115700.0
2010-01-05 14:30:00,14.07,14.1,14.07,14.08,288700.0,10.9076,10.9308,10.9076,10.9153,288700.0
2010-01-05 14:35:00,14.09,14.1,14.08,14.1,102300.0,10.9231,10.9308,10.9153,10.9308,102300.0
2010-01-05 14:40:00,14.1,14.1,14.09,14.09,37900.0,10.9308,10.9308,10.9231,10.9231,37900.0
2010-01-05 14:45:00,14.1,14.12,14.1,14.12,64300.0,10.9308,10.9463,10.9308,10.9463,64300.0
2010-01-05 14:50:00,14.12,14.13,14.11,14.11,153400.0,10.9463,10.9541,10.9386,10.9386,153400.0
2010-01-05 14:55:00,14.11,14.14,14.11,14.14,56000.0,10.9386,10.9619,10.9386,10.9619,56000.0
2010-01-05 15:00:00,14.14,14.15,14.12,14.13,141300.0,10.9619,10.9696,10.9463,10.9541,141300.0
2010-01-05 15:05:00,14.13,14.15,14.12,14.14,111200.0,10.9541,10.9696,10.9463,10.9619,111200.0
2010-01-05 15:10:00,14.15,14.15,14.14,14.15,44600.0,10.9696,10.9696,10.9619,10.9696,44600.0
2010-01-05 15:15:00,14.14,14.16,14.14,14.15,163500.0,10.9619,10.9774,10.9619,10.9696,163500.0
2010-01-05 15:20:00,14.15,14.17,14.15,14.16,242300.0,10.9696,10.9851,10.9696,10.9774,242300.0
2010-01-05 15:25:00,14.15,14.16,14.14,14.14,123100.0,10.9696,10.9774,10.9619,10.9619,123100.0
2010-01-05 15:30:00,14.14,14.17,14.14,14.17,149800.0,10.9619,10.9851,10.9619,10.9851,149800.0
2010-01-05 15:35:00,14.17,14.17,14.16,14.16,66500.0,10.9851,10.9851,10.9774,10.9774,66500.0
2010-01-05 15:40:00,14.16,14.2,14.16,14.2,298000.0,10.9774,11.0084,10.9774,11.0084,298000.0
2010-01-05 15:45:00,14.2,14.2,14.19,14.2,167600.0,11.0084,11.0084,11.0006,11.0084,167600.0
2010-01-05 15:50:00,14.2,14.21,14.19,14.19,468900.0,11.0084,11.0161,11.0006,11.0006,468900.0
2010-01-05 15:55:00,14.2,14.2,14.18,14.19,474800.0,11.0084,11.0084,10.9929,11.0006,474800.0
2010-01-06 09:30:00,14.2,14.27,14.13,14.22,345800.0,11.0084,11.0626,10.9541,11.0239,345800.0
2010-01-06 09:35:00,14.22,14.29,14.2,14.27,393200.0,11.0239,11.0781,11.0084,11.0626,393200.0
2010-01-06 09:40:00,14.26,14.32,14.24,14.29,169700.0,11.0549,11.1014,11.0394,11.0781,169700.0
2010-01-06 09:45:00,14.28,14.33,14.27,14.28,214100.0,11.0704,11.1091,11.0626,11.0704,214100.0
2010-01-06 09:50:00,14.28,14.31,14.24,14.25,294200.0,11.0704,11.0936,11.0394,11.0471,294200.0
2010-01-06 09:55:00,14.26,14.3,14.23,14.28,251000.0,11.0549,11.0859,11.0316,11.0704,251000.0
2010-01-06 10:00:00,14.28,14.33,14.27,14.33,183300.0,11.0704,11.1091,11.0626,11.1091,183300.0
2010-01-06 10:05:00,14.32,14.36,14.31,14.36,457900.0,11.1014,11.1324,11.0936,11.1324,457900.0
2010-01-06 10:10:00,14.35,14.36,14.31,14.36,195400.0,11.1247,11.1324,11.0936,11.1324,195400.0
2010-01-06 10:15:00,14.36,14.38,14.34,14.36,146000.0,11.1324,11.1479,11.1169,11.1324,146000.0
2010-01-06 10:20:00,14.36,14.37,14.3,14.31,177400.0,11.1324,11.1402,11.0859,11.0936,177400.0
2010-01-06 10:25:00,14.31,14.34,14.3,14.33,171900.0,11.0936,11.1169,11.0859,11.1091,171900.0
2010-01-06 10:30:00,14.32,14.32,14.3,14.3,98500.0,11.1014,11.1014,11.0859,11.0859,98500.0
2010-01-06 10:35:00,14.3,14.31,14.27,14.27,96000.0,11.0859,11.0936,11.0626,11.0626,96000.0
2010-01-06 10:40:00,14.28,14.28,14.26,14.28,121100.0,11.0704,11.0704,11.0549,11.0704,121100.0
2010-01-06 10:45:00,14.27,14.31,14.27,14.31,99100.0,11.0626,11.0936,11.0626,11.0936,99100.0
2010-01-06 10:50:00,14.3,14.32,14.3,14.31,96400.0,11.0859,11.1014,11.0859,11.0936,96400.0
2010-01-06 10:55:00,14.31,14.32,14.3,14.32,47600.0,11.0936,11.1014,11.0859,11.1014,47600.0
2010-01-06 11:00:00,14.31,14.33,14.31,14.33,28100.0,11.0936,11.1091,11.0936,11.1091,28100.0
2010-01-06 11:05:00,14.32,14.33,14.32,14.32,39600.0,11.1014,11.1091,11.1014,11.1014,39600.0
2010-01-06 11:10:00,14.32,14.35,14.32,14.34,104100.0,11.1014,11.1247,11.1014,11.1169,104100.0
2010-01-06 11:15:00,14.34,14.37,14.34,14.36,106100.0,11.1169,11.1402,11.1169,11.1324,106100.0
2010-01-06 11:20:00,14.37,14.4,14.34,14.36,237900.0,11.1402,11.1634,11.1169,11.1324,237900.0
2010-01-06 11:25:00,14.35,14.36,14.35,14.36,7700.0,11.1247,11.1324,11.1247,11.1324,7700.0
2010-01-06 11:30:00,14.36,14.36,14.35,14.36,35500.0,11.1324,11.1324,11.1247,11.1324,35500.0
2010-01-06 11:35:00,14.36,14.36,14.35,14.36,46500.0,11.1324,11.1324,11.1247,11.1324,46500.0
2010-01-06 11:40:00,14.36,14.36,14.35,14.36,26500.0,11.1324,11.1324,11.1247,11.1324,26500.0
2010-01-06 11:45:00,14.35,14.36,14.32,14.33,134200.0,11.1247,11.1324,11.1014,11.1091,134200.0
2010-01-06 11:50:00,14.33,14.33,14.28,14.28,217300.0,11.1091,11.1091,11.0704,11.0704,217300.0
2010-01-06 11:55:00,14.28,14.31,14.27,14.28,249500.0,11.0704,11.0936,11.0626,11.0704,249500.0
2010-01-06 12:00:00,14.28,14.28,14.25,14.27,124400.0,11.0704,11.0704,11.0471,11.0626,124400.0
2010-01-06 12:05:00,14.27,14.27,14.25,14.26,137000.0,11.0626,11.0626,11.0471,11.0549,137000.0
2010-01-06 12:10:00,14.26,14.26,14.21,14.23,212200.0,11.0549,11.0549,11.0161,11.0316,212200.0
2010-01-06 12:15:00,14.23,14.27,14.22,14.27,141400.0,11.0316,11.0626,11.0239,11.0626,141400.0
2010-01-06 12:20:00,14.27,14.27,14.22,14.22,107600.0,11.0626,11.0626,11.0239,11.0239,107600.0
2010-01-06 12:25:00,14.22,14.23,14.21,14.22,94000.0,11.0239,11.0316,11.0161,11.0239,94000.0
2010-01-06 12:30:00,14.22,14.24,14.21,14.24,146700.0,11.0239,11.0394,11.0161,11.0394,146700.0
2010-01-06 12:35:00,14.24,14.25,14.23,14.25,48000.0,11.0394,11.0471,11.0316,11.0471,48000.0
2010-01-06 12:40:00,14.25,14.28,14.24,14.28,92900.0,11.0471,11.0704,11.0394,11.0704,92900.0
2010-01-06 12:45:00,14.27,14.28,14.27,14.28,55300.0,11.0626,11.0704,11.0626,11.0704,55300.0
2010-01-06 12:50:00,14.27,14.28,14.26,14.27,128400.0,11.0626,11.0704,11.0549,11.0626,128400.0
2010-01-06 12:55:00,14.27,14.27,14.26,14.26,37300.0,11.0626,11.0626,11.0549,11.0549,37300.0
2010-01-06 13:00:00,14.26,14.27,14.25,14.25,118500.0,11.0549,11.0626,11.0471,11.0471,118500.0
2010-01-06 13:05:00,14.25,14.26,14.21,14.22,201600.0,11.0471,11.0549,11.0161,11.0239,201600.0
2010-01-06 13:10:00,14.22,14.22,14.21,14.22,58700.0,11.0239,11.0239,11.0161,11.0239,58700.0
2010-01-06 13:15:00,14.22,14.27,14.22,14.25,336700.0,11.0239,11.0626,11.0239,11.0471,336700.0
2010-01-06 13:20:00,14.25,14.26,14.25,14.26,32300.0,11.0471,11.0549,11.0471,11.0549,32300.0
2010-01-06 13:25:00,14.25,14.26,14.24,14.24,121900.0,11.0471,11.0549,11.0394,11.0394,121900.0
2010-01-06 13:30:00,14.25,14.25,14.22,14.22,77000.0,11.0471,11.0471,11.0239,11.0239,77000.0
2010-01-06 13:35:00,14.23,14.23,14.19,14.19,107300.0,11.0316,11.0316,11.0006,11.0006,107300.0
2010-01-06 13:40:00,14.19,14.2,14.17,14.17,120600.0,11.0006,11.0084,10.9851,10.9851,120600.0
2010-01-06 13:45:00,14.17,14.18,14.16,14.17,71100.0,10.9851,10.9929,10.9774,10.9851,71100.0
2010-01-06 13:50:00,14.17,14.17,14.15,14.16,171100.0,10.9851,10.9851,10.9696,10.9774,171100.0
2010-01-06 13:55:00,14.16,14.16,14.13,14.15,131700.0,10.9774,10.9774,10.9541,10.9696,131700.0
2010-01-06 14:00:00,14.15,14.18,14.14,14.18,90700.0,10.9696,10.9929,10.9619,10.9929,90700.0
2010-01-06 14:05:00,14.17,14.18,14.17,14.18,71800.0,10.9851,10.9929,10.9851,10.9929,71800.0
2010-01-06 14:10:00,14.18,14.21,14.17,14.17,152200.0,10.9929,11.0161,10.9851,10.9851,152200.0
2010-01-06 14:15:00,14.17,14.19,14.17,14.19,150000.0,10.9851,11.0006,10.9851,11.0006,150000.0
2010-01-06 14:20:00,14.18,14.19,14.16,14.18,117000.0,10.9929,11.0006,10.9774,10.9929,117000.0
2010-01-06 14:25:00,14.17,14.18,14.17,14.18,61100.0,10.9851,10.9929,10.9851,10.9929,61100.0
2010-01-06 14:30:00,14.18,14.22,14.17,14.22,138600.0,10.9929,11.0239,10.9851,11.0239,138600.0
2010-01-06 14:35:00,14.22,14.26,14.21,14.22,365300.0,11.0239,11.0549,11.0161,11.0239,365300.0
2010-01-06 14:40:00,14.22,14.23,14.2,14.21,333600.0,11.0239,11.0316,11.0084,11.0161,333600.0
2010-01-06 14:45:00,14.21,14.22,14.2,14.22,25700.0,11.0161,11.0239,11.0084,11.0239,25700.0
2010-01-06 14:50:00,14.22,14.22,14.21,14.21,20400.0,11.0239,11.0239,11.0161,11.0161,20400.0
2010-01-06 14:55:00,14.21,14.22,14.21,14.22,14300.0,11.0161,11.0239,11.0161,11.0239,14300.0
2010-01-06 15:00:00,14.22,14.22,14.17,14.18,221200.0,11.0239,11.0239,10.9851,10.9929,221200.0
2010-01-06 15:05:00,14.18,14.18,14.14,14.15,240800.0,10.9929,10.9929,10.9619,10.9696,240800.0
2010-01-06 15:10:00,14.14,14.15,14.12,14.13,401200.0,10.9619,10.9696,10.9463,10.9541,401200.0
2010-01-06 15:15:00,14.14,14.16,14.13,14.15,61200.0,10.9619,10.9774,10.9541,10.9696,61200.0
2010-01-06 15:20:00,14.15,14.16,14.13,14.15,201600.0,10.9696,10.9774,10.9541,10.9696,201600.0
2010-01-06 15:25:00,14.16,14.17,14.15,14.17,62000.0,10.9774,10.9851,10.9696,10.9851,62000.0
2010-01-06 15:30:00,14.17,14.18,14.15,14.16,186300.0,10.9851,10.9929,10.9696,10.9774,186300.0
2010-01-06 15:35:00,14.15,14.16,14.15,14.15,65200.0,10.9696,10.9774,10.9696,10.9696,65200.0
2010-01-06 15:40:00,14.15,14.16,14.12,14.12,315700.0,10.9696,10.9774,10.9463,10.9463,315700.0
2010-01-06 15:45:00,14.13,14.13,14.1,14.1,140800.0,10.9541,10.9541,10.9308,10.9308,140800.0
2010-01-06 15:50:00,14.11,14.14,14.1,14.13,427900.0,10.9386,10.9619,10.9308,10.9541,427900.0
2010-01-06 15:55:00,14.13,14.15,14.12,14.15,854400.0,10.9541,10.9696,10.9463,10.9696,854400.0
2010-01-07 09:30:00,14.14,14.19,14.1,14.15,295600.0,10.9619,11.0006,10.9308,10.9696,295600.0
2010-01-07 09:35:00,14.16,14.2,14.13,14.2,182400.0,10.9774,11.0084,10.9541,11.0084,182400.0
2010-01-07 09:40:00,14.19,14.21,14.15,14.15,132200.0,11.0006,11.0161,10.9696,10.9696,132200.0
2010-01-07 09:45:00,14.15,14.16,14.1,14.1,151900.0,10.9696,10.9774,10.9308,10.9308,151900.0
2010-01-07 09:50:00,14.11,14.11,14.05,14.06,283000.0,10.9386,10.9386,10.8921,10.8998,283000.0
2010-01-07 09:55:00,14.07,14.07,13.96,14.0,616200.0,10.9076,10.9076,10.8223,10.8533,616200.0
2010-01-07 10:00:00,14.0,14.04,13.97,14.03,191900.0,10.8533,10.8843,10.8301,10.8766,191900.0
2010-01-07 10:05:00,14.03,14.09,14.03,14.07,164300.0,10.8766,10.9231,10.8766,10.9076,164300.0
2010-01-07 10:10:00,14.08,14.09,14.07,14.09,117900.0,10.9153,10.9231,10.9076,10.9231,117900.0
2010-01-07 10:15:00,14.06,14.07,14.02,14.02,129200.0,10.8998,10.9076,10.8688,10.8688,129200.0
2010-01-07 10:20:00,14.02,14.04,14.0,14.02,162900.0,10.8688,10.8843,10.8533,10.8688,162900.0
2010-01-07 10:25:00,14.02,14.07,14.01,14.05,172300.0,10.8688,10.9076,10.8611,10.8921,172300.0
2010-01-07 10:30:00,14.04,14.05,14.03,14.04,186200.0,10.8843,10.8921,10.8766,10.8843,186200.0
2010-01-07 10:35:00,14.03,14.07,14.03,14.04,112300.0,10.8766,10.9076,10.8766,10.8843,112300.0
2010-01-07 10:40:00,14.03,14.05,14.03,14.05,49600.0,10.8766,10.8921,10.8766,10.8921,49600.0
2010-01-07 10:45:00,14.05,14.13,14.04,14.13,587400.0,10.8921,10.9541,10.8843,10.9541,587400.0
2010-01-07 10:50:00,14.13,14.13,14.09,14.1,224400.0,10.9541,10.9541,10.9231,10.9308,224400.0
2010-01-07 10:55:00,14.11,14.15,14.1,14.14,441200.0,10.9386,10.9696,10.9308,10.9619,441200.0
2010-01-07 11:00:00,14.14,14.18,14.13,14.15,425700.0,10.9619,10.9929,10.9541,10.9696,425700.0
2010-01-07 11:05:00,14.15,14.16,14.14,14.15,62600.0,10.9696,10.9774,10.9619,10.9696,62600.0
2010-01-07 11:10:00,14.15,14.2,14.14,14.19,173300.0,10.9696,11.0084,10.9619,11.0006,173300.0
2010-01-07 11:15:00,14.19,14.19,14.16,14.19,179300.0,11.0006,11.0006,10.9774,11.0006,179300.0
2010-01-07 11:20:00,14.19,14.21,14.19,14.2,100300.0,11.0006,11.0161,11.0006,11.0084,100300.0
2010-01-07 11:25:00,14.21,14.21,14.17,14.19,173900.0,11.0161,11.0161,10.9851,11.0006,173900.0
2010-01-07 11:30:00,14.17,14.18,14.14,14.14,397800.0,10.9851,10.9929,10.9619,10.9619,397800.0
2010-01-07 11:35:00,14.15,14.15,14.12,14.13,122700.0,10.9696,10.9696,10.9463,10.9541,122700.0
2010-01-07 11:40:00,14.14,14.15,14.12,14.15,277000.0,10.9619,10.9696,10.9463,10.9696,277000.0
2010-01-07 11:45:00,14.14,14.15,14.09,14.09,386100.0,10.9619,10.9696,10.9231,10.9231,386100.0
2010-01-07 11:50:00,14.09,14.09,14.06,14.08,246000.0,10.9231,10.9231,10.8998,10.9153,246000.0
2010-01-07 11:55:00,14.07,14.1,14.07,14.08,139900.0,10.9076,10.9308,10.9076,10.9153,139900.0
2010-01-07 12:00:00,14.08,14.09,14.07,14.07,138900.0,10.9153,10.9231,10.9076,10.9076,138900.0
2010-01-07 12:05:00,14.08,14.08,14.06,14.06,92600.0,10.9153,10.9153,10.8998,10.8998,92600.0
2010-01-07 12:10:00,14.06,14.07,14.05,14.06,137700.0,10.8998,10.9076,10.8921,10.8998,137700.0
2010-01-07 12:15:00,14.06,14.06,14.04,14.05,244700.0,10.8998,10.8998,10.8843,10.8921,244700.0
2010-01-07 12:20:00,14.05,14.05,14.03,14.03,291000.0,10.8921,10.8921,10.8766,10.8766,291000.0
2010-01-07 12:25:00,14.03,14.04,14.0,14.02,390400.0,10.8766,10.8843,10.8533,10.8688,390400.0
2010-01-07 12:30:00,14.02,14.03,14.01,14.02,273800.0,10.8688,10.8766,10.8611,10.8688,273800.0
2010-01-07 12:35:00,14.02,14.03,13.99,14.01,274300.0,10.8688,10.8766,10.8456,10.8611,274300.0
2010-01-07 12:40:00,14.01,14.01,13.99,13.99,185400.0,10.8611,10.8611,10.8456,10.8456,185400.0
2010-01-07 12:45:00,14.0,14.0,13.99,13.99,29500.0,10.8533,10.8533,10.8456,10.8456,29500.0
2010-01-07 12:50:00,13.99,14.0,13.99,13.99,51900.0,10.8456,10.8533,10.8456,10.8456,51900.0
2010-01-07 12:55:00,14.0,14.0,13.99,13.99,63200.0,10.8533,10.8533,10.8456,10.8456,63200.0
2010-01-07 13:00:00,14.0,14.01,13.98,13.98,174400.0,10.8533,10.8611,10.8378,10.8378,174400.0
2010-01-07 13:05:00,13.99,13.99,13.98,13.99,28300.0,10.8456,10.8456,10.8378,10.8456,28300.0
2010-01-07 13:10:00,13.99,14.0,13.98,13.99,308200.0,10.8456,10.8533,10.8378,10.8456,308200.0
2010-01-07 13:15:00,13.99,14.0,13.97,13.98,187000.0,10.8456,10.8533,10.8301,10.8378,187000.0
2010-01-07 13:20:00,13.99,14.01,13.98,14.0,72500.0,10.8456,10.8611,10.8378,10.8533,72500.0
2010-01-07 13:25:00,14.01,14.02,13.99,14.01,534800.0,10.8611,10.8688,10.8456,10.8611,534800.0
2010-01-07 13:30:00,14.01,14.05,13.99,14.0,904700.0,10.8611,10.8921,10.8456,10.8533,904700.0
2010-01-07 13:35:00,14.0,14.02,13.99,14.02,252000.0,10.8533,10.8688,10.8456,10.8688,252000.0
2010-01-07 13:40:00,14.02,14.03,14.01,14.02,171500.0,10.8688,10.8766,10.8611,10.8688,171500.0
2010-01-07 13:45:00,14.03,14.04,14.02,14.02,188500.0,10.8766,10.8843,10.8688,10.8688,188500.0
2010-01-07 13:50:00,14.02,14.03,14.02,14.02,109500.0,10.8688,10.8766,10.8688,10.8688,109500.0
2010-01-07 13:55:00,14.03,14.03,13.99,14.0,265700.0,10.8766,10.8766,10.8456,10.8533,265700.0
2010-01-07 14:00:00,14.01,14.01,13.98,13.99,263200.0,10.8611,10.8611,10.8378,10.8456,263200.0
2010-01-07 14:05:00,13.99,14.01,13.98,14.01,140300.0,10.8456,10.8611,10.8378,10.8611,140300.0
2010-01-07 14:10:00,14.01,14.02,14.0,14.02,208100.0,10.8611,10.8688,10.8533,10.8688,208100.0
2010-01-07 14:15:00,14.02,14.02,14.01,14.02,38300.0,10.8688,10.8688,10.8611,10.8688,38300.0
2010-01-07 14:20:00,14.01,14.03,14.01,14.02,85200.0,10.8611,10.8766,10.8611,10.8688,85200.0
2010-01-07 14:25:00,14.02,14.03,13.99,14.01,449900.0,10.8688,10.8766,10.8456,10.8611,449900.0
2010-01-07 14:30:00,14.01,14.01,13.99,14.0,176800.0,10.8611,10.8611,10.8456,10.8533,176800.0
2010-01-07 14:35:00,14.01,14.01,13.99,14.0,347200.0,10.8611,10.8611,10.8456,10.8533,347200.0
2010-01-07 14:40:00,14.0,14.0,13.99,14.0,98400.0,10.8533,10.8533,10.8456,10.8533,98400.0
2010-01-07 14:45:00,14.0,14.0,13.99,14.0,361300.0,10.8533,10.8533,10.8456,10.8533,361300.0
2010-01-07 14:50:00,14.0,14.0,13.99,14.0,117300.0,10.8533,10.8533,10.8456,10.8533,117300.0
2010-01-07 14:55:00,14.0,14.0,13.99,14.0,85600.0,10.8533,10.8533,10.8456,10.8533,85600.0
2010-01-07 15:00:00,14.0,14.0,13.97,14.0,286400.0,10.8533,10.8533,10.8301,10.8533,286400.0
2010-01-07 15:05:00,13.99,14.0,13.99,13.99,55100.0,10.8456,10.8533,10.8456,10.8456,55100.0
2010-01-07 15:10:00,14.0,14.0,13.99,14.0,112700.0,10.8533,10.8533,10.8456,10.8533,112700.0
2010-01-07 15:15:00,14.0,14.01,13.99,14.01,985500.0,10.8533,10.8611,10.8456,10.8611,985500.0
2010-01-07 15:20:00,14.01,14.02,14.0,14.01,1789300.0,10.8611,10.8688,10.8533,10.8611,1789300.0
2010-01-07 15:25:00,14.01,14.02,14.0,14.01,426100.0,10.8611,10.8688,10.8533,10.8611,426100.0
2010-01-07 15:30:00,14.01,14.02,14.0,14.02,158700.0,10.8611,10.8688,10.8533,10.8688,158700.0
2010-01-07 15:35:00,14.02,14.03,14.01,14.03,95400.0,10.8688,10.8766,10.8611,10.8766,95400.0
2010-01-07 15:40:00,14.02,14.04,14.02,14.03,332400.0,10.8688,10.8843,10.8688,10.8766,332400.0
2010-01-07 15:45:00,14.02,14.03,14.01,14.02,143200.0,10.8688,10.8766,10.8611,10.8688,143200.0
2010-01-07 15:50:00,14.01,14.02,14.0,14.0,236800.0,10.8611,10.8688,10.8533,10.8533,236800.0
2010-01-07 15:55:00,14.01,14.01,14.0,14.01,469500.0,10.8611,10.8611,10.8533,10.8611,469500.0
2010-01-08 09:30:00,14.23,14.28,14.18,14.28,627300.0,11.0316,11.0704,10.9929,11.0704,627300.0
2010-01-08 09:35:00,14.28,14.28,14.16,14.17,477500.0,11.0704,11.0704,10.9774,10.9851,477500.0
2010-01-08 09:40:00,14.16,14.21,14.14,14.18,498600.0,10.9774,11.0161,10.9619,10.9929,498600.0
2010-01-08 09:45:00,14.17,14.23,14.14,14.22,377500.0,10.9851,11.0316,10.9619,11.0239,377500.0
2010-01-08 09:50:00,14.22,14.23,14.18,14.21,777900.0,11.0239,11.0316,10.9929,11.0161,777900.0
2010-01-08 09:55:00,14.2,14.21,14.15,14.19,734400.0,11.0084,11.0161,10.9696,11.0006,734400.0
2010-01-08 10:00:00,14.19,14.21,14.14,14.19,1625000.0,11.0006,11.0161,10.9619,11.0006,1625000.0
2010-01-08 10:05:00,14.18,14.2,14.16,14.18,1325700.0,10.9929,11.0084,10.9774,10.9929,1325700.0
2010-01-08 10:10:00,14.18,14.22,14.17,14.19,1334400.0,10.9929,11.0239,10.9851,11.0006,1334400.0
2010-01-08 10:15:00,14.2,14.22,14.16,14.18,1125800.0,11.0084,11.0239,10.9774,10.9929,1125800.0
2010-01-08 10:20:00,14.18,14.19,14.17,14.18,292100.0,10.9929,11.0006,10.9851,10.9929,292100.0
2010-01-08 10:25:00,14.19,14.21,14.17,14.18,353700.0,11.0006,11.0161,10.9851,10.9929,353700.0
2010-01-08 10:30:00,14.19,14.19,14.16,14.18,305000.0,11.0006,11.0006,10.9774,10.9929,305000.0
2010-01-08 10:35:00,14.18,14.19,14.15,14.16,278200.0,10.9929,11.0006,10.9696,10.9774,278200.0
2010-01-08 10:40:00,14.16,14.18,14.14,14.14,362100.0,10.9774,10.9929,10.9619,10.9619,362100.0
2010-01-08 10:45:00,14.15,14.15,14.11,14.14,342900.0,10.9696,10.9696,10.9386,10.9619,342900.0
2010-01-08 10:50:00,14.14,14.16,14.13,14.15,428400.0,10.9619,10.9774,10.9541,10.9696,428400.0
2010-01-08 10:55:00,14.16,14.19,14.15,14.18,159900.0,10.9774,11.0006,10.9696,10.9929,159900.0
2010-01-08 11:00:00,14.18,14.19,14.17,14.17,97900.0,10.9929,11.0006,10.9851,10.9851,97900.0
2010-01-08 11:05:00,14.17,14.18,14.15,14.15,305100.0,10.9851,10.9929,10.9696,10.9696,305100.0
2010-01-08 11:10:00,14.16,14.18,14.16,14.18,123400.0,10.9774,10.9929,10.9774,10.9929,123400.0
2010-01-08 11:15:00,14.18,14.18,14.16,14.17,160000.0,10.9929,10.9929,10.9774,10.9851,160000.0
2010-01-08 11:20:00,14.18,14.18,14.17,14.17,84700.0,10.9929,10.9929,10.9851,10.9851,84700.0
2010-01-08 11:25:00,14.17,14.18,14.16,14.17,168000.0,10.9851,10.9929,10.9774,10.9851,168000.0
2010-01-08 11:30:00,14.17,14.18,14.16,14.17,110200.0,10.9851,10.9929,10.9774,10.9851,110200.0
2010-01-08 11:35:00,14.17,14.18,14.16,14.16,330100.0,10.9851,10.9929,10.9774,10.9774,330100.0
2010-01-08 11:40:00,14.16,14.17,14.16,14.16,66500.0,10.9774,10.9851,10.9774,10.9774,66500.0
2010-01-08 11:45:00,14.16,14.18,14.16,14.18,99300.0,10.9774,10.9929,10.9774,10.9929,99300.0
2010-01-08 11:50:00,14.18,14.19,14.17,14.19,194900.0,10.9929,11.0006,10.9851,11.0006,194900.0
2010-01-08 11:55:00,14.18,14.19,14.17,14.17,184900.0,10.9929,11.0006,10.9851,10.9851,184900.0
2010-01-08 12:00:00,14.18,14.18,14.16,14.17,249900.0,10.9929,10.9929,10.9774,10.9851,249900.0
2010-01-08 12:05:00,14.17,14.18,14.16,14.18,79900.0,10.9851,10.9929,10.9774,10.9929,79900.0
2010-01-08 12:10:00,14.18,14.18,14.17,14.17,80100.0,10.9929,10.9929,10.9851,10.9851,80100.0
2010-01-08 12:15:00,14.18,14.18,14.17,14.18,56100.0,10.9929,10.9929,10.9851,10.9929,56100.0
2010-01-08 12:20:00,14.17,14.18,14.17,14.18,97900.0,10.9851,10.9929,10.9851,10.9929,97900.0
2010-01-08 12:25:00,14.18,14.2,14.17,14.2,217300.0,10.9929,11.0084,10.9851,11.0084,217300.0
2010-01-08 12:30:00,14.2,14.22,14.19,14.2,391600.0,11.0084,11.0239,11.0006,11.0084,391600.0
2010-01-08 12:35:00,14.2,14.21,14.18,14.18,370300.0,11.0084,11.0161,10.9929,10.9929,370300.0
2010-01-08 12:40:00,14.17,14.2,14.17,14.19,335900.0,10.9851,11.0084,10.9851,11.0006,335900.0
2010-01-08 12:45:00,14.19,14.2,14.18,14.18,150200.0,11.0006,11.0084,10.9929,10.9929,150200.0
2010-01-08 12:50:00,14.18,14.19,14.17,14.18,383600.0,10.9929,11.0006,10.9851,10.9929,383600.0
2010-01-08 12:55:00,14.18,14.22,14.18,14.22,650700.0,10.9929,11.0239,10.9929,11.0239,650700.0
2010-01-08 13:00:00,14.22,14.23,14.2,14.21,953600.0,11.0239,11.0316,11.0084,11.0161,953600.0
2010-01-08 13:05:00,14.21,14.22,14.21,14.22,541800.0,11.0161,11.0239,11.0161,11.0239,541800.0
2010-01-08 13:10:00,14.22,14.22,14.2,14.21,204100.0,11.0239,11.0239,11.0084,11.0161,204100.0
2010-01-08 13:15:00,14.21,14.22,14.2,14.2,1070800.0,11.0161,11.0239,11.0084,11.0084,1070800.0
2010-01-08 13:20:00,14.2,14.22,14.2,14.22,539200.0,11.0084,11.0239,11.0084,11.0239,539200.0
2010-01-08 13:25:00,14.22,14.23,14.2,14.21,537900.0,11.0239,11.0316,11.0084,11.0161,537900.0
2010-01-08 13:30:00,14.22,14.25,14.2,14.24,1045300.0,11.0239,11.0471,11.0084,11.0394,1045300.0
2010-01-08 13:35:00,14.24,14.25,14.23,14.24,411400.0,11.0394,11.0471,11.0316,11.0394,411400.0
2010-01-08 13:40:00,14.24,14.27,14.23,14.27,529900.0,11.0394,11.0626,11.0316,11.0626,529900.0
2010-01-08 13:45:00,14.27,14.28,14.24,14.28,693000.0,11.0626,11.0704,11.0394,11.0704,693000.0
2010-01-08 13:50:00,14.28,14.35,14.26,14.31,1594400.0,11.0704,11.1247,11.0549,11.0936,1594400.0
2010-01-08 13:55:00,14.32,14.34,14.29,14.34,538600.0,11.1014,11.1169,11.0781,11.1169,538600.0
2010-01-08 14:00:00,14.34,14.35,14.31,14.35,648000.0,11.1169,11.1247,11.0936,11.1247,648000.0
2010-01-08 14:05:00,14.34,14.38,14.34,14.37,512700.0,11.1169,11.1479,11.1169,11.1402,512700.0
2010-01-08 14:10:00,14.37,14.41,14.37,14.38,499900.0,11.1402,11.1712,11.1402,11.1479,499900.0
2010-01-08 14:15:00,14.38,14.4,14.34,14.37,861600.0,11.1479,11.1634,11.1169,11.1402,861600.0
2010-01-08 14:20:00,14.36,14.39,14.36,14.38,262900.0,11.1324,11.1557,11.1324,11.1479,262900.0
2010-01-08 14:25:00,14.37,14.4,14.37,14.4,502900.0,11.1402,11.1634,11.1402,11.1634,502900.0
2010-01-08 14:30:00,14.4,14.43,14.39,14.43,294900.0,11.1634,11.1867,11.1557,11.1867,294900.0
2010-01-08 14:35:00,14.43,14.47,14.41,14.47,748600.0,11.1867,11.2177,11.1712,11.2177,748600.0
2010-01-08 14:40:00,14.47,14.5,14.44,14.49,605900.0,11.2177,11.2409,11.1944,11.2332,605900.0
2010-01-08 14:45:00,14.49,14.55,14.48,14.53,819700.0,11.2332,11.2797,11.2254,11.2642,819700.0
2010-01-08 14:50:00,14.53,14.55,14.5,14.55,317600.0,11.2642,11.2797,11.2409,11.2797,317600.0
2010-01-08 14:55:00,14.55,14.55,14.46,14.49,697800.0,11.2797,11.2797,11.2099,11.2332,697800.0
2010-01-08 15:00:00,14.49,14.5,14.43,14.46,517500.0,11.2332,11.2409,11.1867,11.2099,517500.0
2010-01-08 15:05:00,14.45,14.5,14.45,14.5,275200.0,11.2022,11.2409,11.2022,11.2409,275200.0
2010-01-08 15:10:00,14.5,14.51,14.47,14.51,415300.0,11.2409,11.2487,11.2177,11.2487,415300.0
2010-01-08 15:15:00,14.5,14.51,14.49,14.51,314900.0,11.2409,11.2487,11.2332,11.2487,314900.0
2010-01-08 15:20:00,14.5,14.5,14.48,14.48,228800.0,11.2409,11.2409,11.2254,11.2254,228800.0
2010-01-08 15:25:00,14.48,14.51,14.48,14.51,229300.0,11.2254,11.2487,11.2254,11.2487,229300.0
2010-01-08 15:30:00,14.5,14.52,14.5,14.5,436800.0,11.2409,11.2564,11.2409,11.2409,436800.0
2010-01-08 15:35:00,14.5,14.54,14.47,14.54,746900.0,11.2409,11.2719,11.2177,11.2719,746900.0
2010-01-08 15:40:00,14.54,14.59,14.54,14.55,823200.0,11.2719,11.3107,11.2719,11.2797,823200.0
2010-01-08 15:45:00,14.55,14.56,14.51,14.51,547600.0,11.2797,11.2875,11.2487,11.2487,547600.0
2010-01-08 15:50:00,14.51,14.54,14.51,14.51,800600.0,11.2487,11.2719,11.2487,11.2487,800600.0
2010-01-08 15:55:00,14.51,14.56,14.49,14.56,2111500.0,11.2487,11.2875,11.2332,11.2875,2111500.0
2010-01-11 09:30:00,14.84,14.94,14.82,14.9,1427200.0,11.5045,11.582,11.489,11.551,1427200.0
2010-01-11 09:35:00,14.9,14.91,14.74,14.78,1532500.0,11.551,11.5588,11.427,11.458,1532500.0
2010-01-11 09:40:00,14.77,14.79,14.72,14.76,811700.0,11.4503,11.4658,11.4115,11.4425,811700.0
2010-01-11 09:45:00,14.76,14.82,14.75,14.81,1250600.0,11.4425,11.489,11.4347,11.4813,1250600.0
2010-01-11 09:50:00,14.81,14.88,14.79,14.86,717100.0,11.4813,11.5355,11.4658,11.52,717100.0
2010-01-11 09:55:00,14.86,14.88,14.76,14.76,766100.0,11.52,11.5355,11.4425,11.4425,766100.0
2010-01-11 10:00:00,14.76,14.84,14.76,14.8,570100.0,11.4425,11.5045,11.4425,11.4735,570100.0
2010-01-11 10:05:00,14.8,14.8,14.7,14.7,789600.0,11.4735,11.4735,11.396,11.396,789600.0
2010-01-11 10:10:00,14.7,14.7,14.62,14.66,988400.0,11.396,11.396,11.334,11.365,988400.0
2010-01-11 10:15:00,14.66,14.71,14.63,14.67,890600.0,11.365,11.4037,11.3417,11.3727,890600.0
2010-01-11 10:20:00,14.68,14.73,14.67,14.72,614700.0,11.3805,11.4192,11.3727,11.4115,614700.0
2010-01-11 10:25:00,14.73,14.75,14.72,14.74,298900.0,11.4192,11.4347,11.4115,11.427,298900.0
2010-01-11 10:30:00,14.74,14.75,14.7,14.73,372800.0,11.427,11.4347,11.396,11.4192,372800.0
2010-01-11 10:35:00,14.72,14.78,14.69,14.77,464400.0,11.4115,11.458,11.3882,11.4503,464400.0
2010-01-11 10:40:00,14.76,14.77,14.7,14.71,578700.0,11.4425,11.4503,11.396,11.4037,578700.0
2010-01-11 10:45:00,14.72,14.72,14.67,14.69,438400.0,11.4115,11.4115,11.3727,11.3882,438400.0
2010-01-11 10:50:00,14.69,14.7,14.64,14.64,416500.0,11.3882,11.396,11.3495,11.3495,416500.0
2010-01-11 10:55:00,14.64,14.65,14.58,14.58,718600.0,11.3495,11.3572,11.303,11.303,718600.0
2010-01-11 11:00:00,14.58,14.6,14.54,14.54,449600.0,11.303,11.3185,11.2719,11.2719,449600.0
2010-01-11 11:05:00,14.55,14.55,14.5,14.52,288000.0,11.2797,11.2797,11.2409,11.2564,288000.0
2010-01-11 11:10:00,14.51,14.52,14.45,14.46,369300.0,11.2487,11.2564,11.2022,11.2099,369300.0
2010-01-11 11:15:00,14.45,14.54,14.45,14.53,506700.0,11.2022,11.2719,11.2022,11.2642,506700.0
2010-01-11 11:20:00,14.54,14.55,14.51,14.55,313800.0,11.2719,11.2797,11.2487,11.2797,313800.0
2010-01-11 11:25:00,14.55,14.6,14.52,14.58,721800.0,11.2797,11.3185,11.2564,11.303,721800.0
2010-01-11 11:30:00,14.57,14.61,14.57,14.6,353100.0,11.2952,11.3262,11.2952,11.3185,353100.0
2010-01-11 11:35:00,14.6,14.65,14.6,14.61,498700.0,11.3185,11.3572,11.3185,11.3262,498700.0
2010-01-11 11:40:00,14.61,14.62,14.58,14.6,274200.0,11.3262,11.334,11.303,11.3185,274200.0
2010-01-11 11:45:00,14.6,14.62,14.59,14.62,118100.0,11.3185,11.334,11.3107,11.334,118100.0
2010-01-11 11:50:00,14.62,14.64,14.6,14.61,360100.0,11.334,11.3495,11.3185,11.3262,360100.0
2010-01-11 11:55:00,14.61,14.65,14.6,14.65,251400.0,11.3262,11.3572,11.3185,11.3572,251400.0
2010-01-11 12:00:00,14.64,14.73,14.64,14.72,751600.0,11.3495,11.4192,11.3495,11.4115,751600.0
2010-01-11 12:05:00,14.72,14.73,14.72,14.72,90100.0,11.4115,11.4192,11.4115,11.4115,90100.0
2010-01-11 12:10:00,14.72,14.76,14.72,14.75,202100.0,11.4115,11.4425,11.4115,11.4347,202100.0
2010-01-11 12:15:00,14.75,14.8,14.74,14.77,447000.0,11.4347,11.4735,11.427,11.4503,447000.0
2010-01-11 12:20:00,14.77,14.78,14.75,14.77,273000.0,11.4503,11.458,11.4347,11.4503,273000.0
2010-01-11 12:25:00,14.78,14.8,14.77,14.8,127600.0,11.458,11.4735,11.4503,11.4735,127600.0
2010-01-11 12:30:00,14.8,14.81,14.78,14.78,175000.0,11.4735,11.4813,11.458,11.458,175000.0
2010-01-11 12:35:00,14.78,14.78,14.76,14.77,234700.0,11.458,11.458,11.4425,11.4503,234700.0
2010-01-11 12:40:00,14.77,14.78,14.77,14.77,102500.0,11.4503,11.458,11.4503,11.4503,102500.0
2010-01-11 12:45:00,14.77,14.77,14.71,14.71,358600.0,11.4503,11.4503,11.4037,11.4037,358600.0
2010-01-11 12:50:00,14.71,14.74,14.7,14.74,262000.0,11.4037,11.427,11.396,11.427,262000.0
2010-01-11 12:55:00,14.74,14.75,14.72,14.73,194700.0,11.427,11.4347,11.4115,11.4192,194700.0
2010-01-11 13:00:00,14.73,14.74,14.69,14.71,301100.0,11.4192,11.427,11.3882,11.4037,301100.0
2010-01-11 13:05:00,14.71,14.75,14.71,14.72,318600.0,11.4037,11.4347,11.4037,11.4115,318600.0
2010-01-11 13:10:00,14.73,14.73,14.71,14.72,30800.0,11.4192,11.4192,11.4037,11.4115,30800.0
2010-01-11 13:15:00,14.71,14.74,14.71,14.74,101700.0,11.4037,11.427,11.4037,11.427,101700.0
2010-01-11 13:20:00,14.74,14.75,14.74,14.74,50400.0,11.427,11.4347,11.427,11.427,50400.0
2010-01-11 13:25:00,14.75,14.75,14.71,14.72,243800.0,11.4347,11.4347,11.4037,11.4115,243800.0
2010-01-11 13:30:00,14.72,14.75,14.71,14.74,170500.0,11.4115,11.4347,11.4037,11.427,170500.0
2010-01-11 13:35:00,14.75,14.75,14.71,14.73,213700.0,11.4347,11.4347,11.4037,11.4192,213700.0
2010-01-11 13:40:00,14.73,14.73,14.72,14.73,29900.0,11.4192,11.4192,11.4115,11.4192,29900.0
2010-01-11 13:45:00,14.73,14.75,14.72,14.73,109800.0,11.4192,11.4347,11.4115,11.4192,109800.0
2010-01-11 13:50:00,14.73,14.76,14.71,14.72,275400.0,11.4192,11.4425,11.4037,11.4115,275400.0
2010-01-11 13:55:00,14.73,14.76,14.72,14.73,161200.0,11.4192,11.4425,11.4115,11.4192,161200.0
2010-01-11 14:00:00,14.73,14.74,14.71,14.73,105200.0,11.4192,11.427,11.4037,11.4192,105200.0
2010-01-11 14:05:00,14.73,14.77,14.73,14.74,329000.0,11.4192,11.4503,11.4192,11.427,329000.0
2010-01-11 14:10:00,14.74,14.77,14.74,14.77,84300.0,11.427,11.4503,11.427,11.4503,84300.0
2010-01-11 14:15:00,14.77,14.79,14.76,14.79,451000.0,11.4503,11.4658,11.4425,11.4658,451000.0
2010-01-11 14:20:00,14.79,14.84,14.77,14.81,503500.0,11.4658,11.5045,11.4503,11.4813,503500.0
2010-01-11 14:25:00,14.8,14.85,14.8,14.84,596600.0,11.4735,11.5123,11.4735,11.5045,596600.0
2010-01-11 14:30:00,14.83,14.86,14.81,14.85,349400.0,11.4968,11.52,11.4813,11.5123,349400.0
2010-01-11 14:35:00,14.85,14.85,14.84,14.84,266600.0,11.5123,11.5123,11.5045,11.5045,266600.0
2010-01-11 14:40:00,14.85,14.85,14.83,14.84,221900.0,11.5123,11.5123,11.4968,11.5045,221900.0
2010-01-11 14:45:00,14.84,14.84,14.81,14.81,187700.0,11.5045,11.5045,11.4813,11.4813,187700.0
2010-01-11 14:50:00,14.82,14.83,14.8,14.82,240400.0,11.489,11.4968,11.4735,11.489,240400.0
2010-01-11 14:55:00,14.82,14.84,14.82,14.83,222900.0,11.489,11.5045,11.489,11.4968,222900.0
2010-01-11 15:00:00,14.83,14.9,14.83,14.87,423400.0,11.4968,11.551,11.4968,11.5278,423400.0
2010-01-11 15:05:00,14.88,14.91,14.86,14.91,579300.0,11.5355,11.5588,11.52,11.5588,579300.0
2010-01-11 15:10:00,14.9,14.91,14.84,14.86,717900.0,11.551,11.5588,11.5045,11.52,717900.0
2010-01-11 15:15:00,14.86,14.87,14.81,14.86,480800.0,11.52,11.5278,11.4813,11.52,480800.0
2010-01-11 15:20:00,14.85,14.86,14.84,14.85,86200.0,11.5123,11.52,11.5045,11.5123,86200.0
2010-01-11 15:25:00,14.85,14.85,14.83,14.83,145800.0,11.5123,11.5123,11.4968,11.4968,145800.0
2010-01-11 15:30:00,14.83,14.88,14.83,14.88,597300.0,11.4968,11.5355,11.4968,11.5355,597300.0
2010-01-11 15:35:00,14.88,14.89,14.85,14.88,409500.0,11.5355,11.5433,11.5123,11.5355,409500.0
2010-01-11 15:40:00,14.89,14.9,14.88,14.9,243200.0,11.5433,11.551,11.5355,11.551,243200.0
2010-01-11 15:45:00,14.9,14.9,14.88,14.89,229300.0,11.551,11.551,11.5355,11.5433,229300.0
2010-01-11 15:50:00,14.89,14.91,14.86,14.86,810000.0,11.5433,11.5588,11.52,11.52,810000.0
2010-01-11 15:55:00,14.86,14.87,14.86,14.87,732500.0,11.52,11.5278,11.52,11.5278,732500.0
2010-01-12 09:30:00,14.75,14.77,14.57,14.61,1103800.0,11.4347,11.4503,11.2952,11.3262,1103800.0
2010-01-12 09:35:00,14.61,14.66,14.5,14.53,1086500.0,11.3262,11.365,11.2409,11.2642,1086500.0
2010-01-12 09:40:00,14.53,14.54,14.45,14.45,927400.0,11.2642,11.2719,11.2022,11.2022,927400.0
2010-01-12 09:45:00,14.45,14.49,14.38,14.49,1189600.0,11.2022,11.2332,11.1479,11.2332,1189600.0
2010-01-12 09:50:00,14.49,14.59,14.49,14.59,974600.0,11.2332,11.3107,11.2332,11.3107,974600.0
2010-01-12 09:55:00,14.59,14.59,14.49,14.52,497000.0,11.3107,11.3107,11.2332,11.2564,497000.0
2010-01-12 10:00:00,14.52,14.55,14.47,14.48,585600.0,11.2564,11.2797,11.2177,11.2254,585600.0
2010-01-12 10:05:00,14.48,14.49,14.45,14.46,647000.0,11.2254,11.2332,11.2022,11.2099,647000.0
2010-01-12 10:10:00,14.45,14.5,14.44,14.48,734200.0,11.2022,11.2409,11.1944,11.2254,734200.0
2010-01-12 10:15:00,14.48,14.5,14.46,14.49,542900.0,11.2254,11.2409,11.2099,11.2332,542900.0
2010-01-12 10:20:00,14.49,14.5,14.43,14.44,640000.0,11.2332,11.2409,11.1867,11.1944,640000.0
2010-01-12 10:25:00,14.43,14.44,14.36,14.37,682000.0,11.1867,11.1944,11.1324,11.1402,682000.0
2010-01-12 10:30:00,14.38,14.42,14.37,14.4,905900.0,11.1479,11.1789,11.1402,11.1634,905900.0
2010-01-12 10:35:00,14.39,14.4,14.31,14.31,942000.0,11.1557,11.1634,11.0936,11.0936,942000.0
2010-01-12 10:40:00,14.31,14.36,14.28,14.35,944700.0,11.0936,11.1324,11.0704,11.1247,944700.0
2010-01-12 10:45:00,14.35,14.36,14.3,14.32,747500.0,11.1247,11.1324,11.0859,11.1014,747500.0
2010-01-12 10:50:00,14.33,14.35,14.31,14.31,501200.0,11.1091,11.1247,11.0936,11.0936,501200.0
2010-01-12 10:55:00,14.31,14.37,14.31,14.31,459000.0,11.0936,11.1402,11.0936,11.0936,459000.0
2010-01-12 11:00:00,14.31,14.32,14.29,14.29,232700.0,11.0936,11.1014,11.0781,11.0781,232700.0
2010-01-12 11:05:00,14.29,14.29,14.26,14.27,446200.0,11.0781,11.0781,11.0549,11.0626,446200.0
2010-01-12 11:10:00,14.27,14.28,14.22,14.24,910100.0,11.0626,11.0704,11.0239,11.0394,910100.0
2010-01-12 11:15:00,14.23,14.28,14.23,14.26,650800.0,11.0316,11.0704,11.0316,11.0549,650800.0
2010-01-12 11:20:00,14.26,14.26,14.22,14.22,210800.0,11.0549,11.0549,11.0239,11.0239,210800.0
2010-01-12 11:25:00,14.23,14.23,14.19,14.22,467100.0,11.0316,11.0316,11.0006,11.0239,467100.0
2010-01-12 11:30:00,14.22,14.27,14.21,14.27,262700.0,11.0239,11.0626,11.0161,11.0626,262700.0
2010-01-12 11:35:00,14.27,14.3,14.21,14.21,636200.0,11.0626,11.0859,11.0161,11.0161,636200.0
2010-01-12 11:40:00,14.22,14.22,14.15,14.16,701900.0,11.0239,11.0239,10.9696,10.9774,701900.0
2010-01-12 11:45:00,14.16,14.17,14.14,14.15,398000.0,10.9774,10.9851,10.9619,10.9696,398000.0
2010-01-12 11:50:00,14.15,14.21,14.15,14.2,313200.0,10.9696,11.0161,10.9696,11.0084,313200.0
2010-01-12 11:55:00,14.21,14.24,14.19,14.21,401300.0,11.0161,11.0394,11.0006,11.0161,401300.0
2010-01-12 12:00:00,14.2,14.21,14.15,14.15,237100.0,11.0084,11.0161,10.9696,10.9696,237100.0
2010-01-12 12:05:00,14.15,14.2,14.15,14.19,271200.0,10.9696,11.0084,10.9696,11.0006,271200.0
2010-01-12 12:10:00,14.19,14.2,14.15,14.16,193100.0,11.0006,11.0084,10.9696,10.9774,193100.0
2010-01-12 12:15:00,14.16,14.18,14.15,14.18,135900.0,10.9774,10.9929,10.9696,10.9929,135900.0
2010-01-12 12:20:00,14.17,14.18,14.1,14.1,301500.0,10.9851,10.9929,10.9308,10.9308,301500.0
2010-01-12 12:25:00,14.1,14.12,14.06,14.09,615700.0,10.9308,10.9463,10.8998,10.9231,615700.0
2010-01-12 12:30:00,14.09,14.12,14.06,14.07,465600.0,10.9231,10.9463,10.8998,10.9076,465600.0
2010-01-12 12:35:00,14.06,14.1,14.05,14.09,412200.0,10.8998,10.9308,10.8921,10.9231,412200.0
2010-01-12 12:40:00,14.1,14.15,14.09,14.13,495600.0,10.9308,10.9696,10.9231,10.9541,495600.0
2010-01-12 12:45:00,14.13,14.14,14.13,14.14,106200.0,10.9541,10.9619,10.9541,10.9619,106200.0
2010-01-12 12:50:00,14.13,14.14,14.05,14.05,567500.0,10.9541,10.9619,10.8921,10.8921,567500.0
2010-01-12 12:55:00,14.05,14.06,14.03,14.03,350400.0,10.8921,10.8998,10.8766,10.8766,350400.0
2010-01-12 13:00:00,14.03,14.08,14.03,14.08,590200.0,10.8766,10.9153,10.8766,10.9153,590200.0
2010-01-12 13:05:00,14.09,14.11,14.08,14.09,472700.0,10.9231,10.9386,10.9153,10.9231,472700.0
2010-01-12 13:10:00,14.09,14.14,14.09,14.1,492000.0,10.9231,10.9619,10.9231,10.9308,492000.0
2010-01-12 13:15:00,14.11,14.11,14.05,14.05,195200.0,10.9386,10.9386,10.8921,10.8921,195200.0
2010-01-12 13:20:00,14.05,14.08,14.03,14.07,294200.0,10.8921,10.9153,10.8766,10.9076,294200.0
2010-01-12 13:25:00,14.07,14.08,14.06,14.07,253100.0,10.9076,10.9153,10.8998,10.9076,253100.0
2010-01-12 13:30:00,14.07,14.12,14.07,14.11,418900.0,10.9076,10.9463,10.9076,10.9386,418900.0
2010-01-12 13:35:00,14.1,14.13,14.1,14.13,293700.0,10.9308,10.9541,10.9308,10.9541,293700.0
2010-01-12 13:40:00,14.12,14.16,14.11,14.14,404700.0,10.9463,10.9774,10.9386,10.9619,404700.0
2010-01-12 13:45:00,14.14,14.15,14.11,14.12,312300.0,10.9619,10.9696,10.9386,10.9463,312300.0
2010-01-12 13:50:00,14.12,14.13,14.11,14.12,174100.0,10.9463,10.9541,10.9386,10.9463,174100.0
2010-01-12 13:55:00,14.11,14.13,14.11,14.12,234500.0,10.9386,10.9541,10.9386,10.9463,234500.0
2010-01-12 14:00:00,14.12,14.19,14.12,14.18,402100.0,10.9463,11.0006,10.9463,10.9929,402100.0
2010-01-12 14:05:00,14.19,14.2,14.18,14.2,155300.0,11.0006,11.0084,10.9929,11.0084,155300.0
2010-01-12 14:10:00,14.19,14.2,14.16,14.19,284100.0,11.0006,11.0084,10.9774,11.0006,284100.0
2010-01-12 14:15:00,14.19,14.19,14.17,14.17,184700.0,11.0006,11.0006,10.9851,10.9851,184700.0
2010-01-12 14:20:00,14.17,14.18,14.15,14.15,313300.0,10.9851,10.9929,10.9696,10.9696,313300.0
2010-01-12 14:25:00,14.15,14.18,14.15,14.16,337900.0,10.9696,10.9929,10.9696,10.9774,337900.0
2010-01-12 14:30:00,14.16,14.18,14.13,14.14,658900.0,10.9774,10.9929,10.9541,10.9619,658900.0
2010-01-12 14:35:00,14.14,14.2,14.13,14.17,477500.0,10.9619,11.0084,10.9541,10.9851,477500.0
2010-01-12 14:40:00,14.17,14.18,14.14,14.16,571600.0,10.9851,10.9929,10.9619,10.9774,571600.0
2010-01-12 14:45:00,14.16,14.18,14.15,14.18,237800.0,10.9774,10.9929,10.9696,10.9929,237800.0
2010-01-12 14:50:00,14.18,14.24,14.17,14.24,331100.0,10.9929,11.0394,10.9851,11.0394,331100.0
2010-01-12 14:55:00,14.24,14.3,14.23,14.29,449900.0,11.0394,11.0859,11.0316,11.0781,449900.0
2010-01-12 15:00:00,14.29,14.29,14.21,14.22,340300.0,11.0781,11.0781,11.0161,11.0239,340300.0
2010-01-12 15:05:00,14.21,14.22,14.21,14.21,100600.0,11.0161,11.0239,11.0161,11.0161,100600.0
2010-01-12 15:10:00,14.21,14.22,14.19,14.2,342700.0,11.0161,11.0239,11.0006,11.0084,342700.0
2010-01-12 15:15:00,14.19,14.19,14.17,14.19,844700.0,11.0006,11.0006,10.9851,11.0006,844700.0
2010-01-12 15:20:00,14.19,14.19,14.17,14.18,406100.0,11.0006,11.0006,10.9851,10.9929,406100.0
2010-01-12 15:25:00,14.17,14.18,14.16,14.18,463200.0,10.9851,10.9929,10.9774,10.9929,463200.0
2010-01-12 15:30:00,14.18,14.21,14.17,14.19,491800.0,10.9929,11.0161,10.9851,11.0006,491800.0
2010-01-12 15:35:00,14.18,14.19,14.15,14.17,439900.0,10.9929,11.0006,10.9696,10.9851,439900.0
2010-01-12 15:40:00,14.16,14.2,14.16,14.19,437300.0,10.9774,11.0084,10.9774,11.0006,437300.0
2010-01-12 15:45:00,14.19,14.2,14.18,14.19,321600.0,11.0006,11.0084,10.9929,11.0006,321600.0
2010-01-12 15:50:00,14.19,14.21,14.17,14.18,694700.0,11.0006,11.0161,10.9851,10.9929,694700.0
2010-01-12 15:55:00,14.18,14.23,14.18,14.2,1775200.0,10.9929,11.0316,10.9929,11.0084,1775200.0
2010-01-13 09:30:00,14.27,14.42,14.27,14.35,576400.0,11.0626,11.1789,11.0626,11.1247,576400.0
2010-01-13 09:35:00,14.35,14.36,14.23,14.24,491700.0,11.1247,11.1324,11.0316,11.0394,491700.0
2010-01-13 09:40:00,14.24,14.24,14.17,14.19,348600.0,11.0394,11.0394,10.9851,11.0006,348600.0
2010-01-13 09:45:00,14.2,14.2,14.07,14.07,549800.0,11.0084,11.0084,10.9076,10.9076,549800.0
2010-01-13 09:50:00,14.07,14.15,14.07,14.12,252700.0,10.9076,10.9696,10.9076,10.9463,252700.0
2010-01-13 09:55:00,14.12,14.15,14.1,14.13,209000.0,10.9463,10.9696,10.9308,10.9541,209000.0
2010-01-13 10:00:00,14.13,14.13,14.05,14.08,372500.0,10.9541,10.9541,10.8921,10.9153,372500.0
2010-01-13 10:05:00,14.07,14.12,14.04,14.05,497500.0,10.9076,10.9463,10.8843,10.8921,497500.0
2010-01-13 10:10:00,14.05,14.07,14.0,14.05,880700.0,10.8921,10.9076,10.8533,10.8921,880700.0
2010-01-13 10:15:00,14.05,14.06,14.0,14.0,555000.0,10.8921,10.8998,10.8533,10.8533,555000.0
2010-01-13 10:20:00,14.0,14.01,13.92,13.99,1001500.0,10.8533,10.8611,10.7913,10.8456,1001500.0
2010-01-13 10:25:00,13.99,14.05,13.95,14.05,545700.0,10.8456,10.8921,10.8146,10.8921,545700.0
2010-01-13 10:30:00,14.04,14.05,14.01,14.02,240600.0,10.8843,10.8921,10.8611,10.8688,240600.0
2010-01-13 10:35:00,14.02,14.05,14.01,14.02,906000.0,10.8688,10.8921,10.8611,10.8688,906000.0
2010-01-13 10:40:00,14.02,14.02,13.97,13.99,470600.0,10.8688,10.8688,10.8301,10.8456,470600.0
2010-01-13 10:45:00,13.99,14.03,13.98,13.98,164200.0,10.8456,10.8766,10.8378,10.8378,164200.0
2010-01-13 10:50:00,13.98,14.01,13.98,14.0,157600.0,10.8378,10.8611,10.8378,10.8533,157600.0
2010-01-13 10:55:00,14.01,14.04,14.0,14.02,223400.0,10.8611,10.8843,10.8533,10.8688,223400.0
2010-01-13 11:00:00,14.02,14.05,14.02,14.02,134900.0,10.8688,10.8921,10.8688,10.8688,134900.0
2010-01-13 11:05:00,14.02,14.05,14.02,14.05,249900.0,10.8688,10.8921,10.8688,10.8921,249900.0
2010-01-13 11:10:00,14.05,14.05,14.0,14.02,142800.0,10.8921,10.8921,10.8533,10.8688,142800.0
2010-01-13 11:15:00,14.02,14.02,13.96,13.97,345900.0,10.8688,10.8688,10.8223,10.8301,345900.0
2010-01-13 11:20:00,13.98,14.08,13.96,14.06,491600.0,10.8378,10.9153,10.8223,10.8998,491600.0
2010-01-13 11:25:00,14.05,14.13,14.05,14.13,453000.0,10.8921,10.9541,10.8921,10.9541,453000.0
2010-01-13 11:30:00,14.13,14.15,14.12,14.12,199300.0,10.9541,10.9696,10.9463,10.9463,199300.0
2010-01-13 11:35:00,14.12,14.14,14.09,14.09,229400.0,10.9463,10.9619,10.9231,10.9231,229400.0
2010-01-13 11:40:00,14.09,14.09,14.04,14.04,218000.0,10.9231,10.9231,10.8843,10.8843,218000.0
2010-01-13 11:45:00,14.05,14.09,14.04,14.09,277200.0,10.8921,10.9231,10.8843,10.9231,277200.0
2010-01-13 11:50:00,14.09,14.1,14.08,14.09,51400.0,10.9231,10.9308,10.9153,10.9231,51400.0
2010-01-13 11:55:00,14.08,14.11,14.06,14.08,292300.0,10.9153,10.9386,10.8998,10.9153,292300.0
2010-01-13 12:00:00,14.07,14.12,14.07,14.11,199300.0,10.9076,10.9463,10.9076,10.9386,199300.0
2010-01-13 12:05:00,14.1,14.16,14.1,14.15,298000.0,10.9308,10.9774,10.9308,10.9696,298000.0
2010-01-13 12:10:00,14.16,14.16,14.13,14.13,168500.0,10.9774,10.9774,10.9541,10.9541,168500.0
2010-01-13 12:15:00,14.14,14.14,14.13,14.14,56500.0,10.9619,10.9619,10.9541,10.9619,56500.0
2010-01-13 12:20:00,14.14,14.17,14.13,14.17,89500.0,10.9619,10.9851,10.9541,10.9851,89500.0
2010-01-13 12:25:00,14.17,14.22,14.16,14.22,178600.0,10.9851,11.0239,10.9774,11.0239,178600.0
2010-01-13 12:30:00,14.22,14.23,14.2,14.2,242000.0,11.0239,11.0316,11.0084,11.0084,242000.0
2010-01-13 12:35:00,14.21,14.23,14.2,14.22,109400.0,11.0161,11.0316,11.0084,11.0239,109400.0
2010-01-13 12:40:00,14.22,14.24,14.19,14.19,478700.0,11.0239,11.0394,11.0006,11.0006,478700.0
2010-01-13 12:45:00,14.19,14.22,14.15,14.16,489500.0,11.0006,11.0239,10.9696,10.9774,489500.0
2010-01-13 12:50:00,14.16,14.19,14.13,14.13,245800.0,10.9774,11.0006,10.9541,10.9541,245800.0
2010-01-13 12:55:00,14.13,14.16,14.13,14.15,187000.0,10.9541,10.9774,10.9541,10.9696,187000.0
2010-01-13 13:00:00,14.16,14.18,14.15,14.15,165500.0,10.9774,10.9929,10.9696,10.9696,165500.0
2010-01-13 13:05:00,14.15,14.16,14.15,14.15,39100.0,10.9696,10.9774,10.9696,10.9696,39100.0
2010-01-13 13:10:00,14.16,14.17,14.14,14.15,255500.0,10.9774,10.9851,10.9619,10.9696,255500.0
2010-01-13 13:15:00,14.15,14.15,14.13,14.14,107700.0,10.9696,10.9696,10.9541,10.9619,107700.0
2010-01-13 13:20:00,14.14,14.14,14.11,14.13,177000.0,10.9619,10.9619,10.9386,10.9541,177000.0
2010-01-13 13:25:00,14.12,14.13,14.12,14.12,24200.0,10.9463,10.9541,10.9463,10.9463,24200.0
2010-01-13 13:30:00,14.13,14.2,14.12,14.2,358000.0,10.9541,11.0084,10.9463,11.0084,358000.0
2010-01-13 13:35:00,14.2,14.22,14.19,14.2,156800.0,11.0084,11.0239,11.0006,11.0084,156800.0
2010-01-13 13:40:00,14.19,14.19,14.17,14.17,78800.0,11.0006,11.0006,10.9851,10.9851,78800.0
2010-01-13 13:45:00,14.18,14.2,14.17,14.19,153900.0,10.9929,11.0084,10.9851,11.0006,153900.0
2010-01-13 13:50:00,14.19,14.22,14.16,14.21,313400.0,11.0006,11.0239,10.9774,11.0161,313400.0
2010-01-13 13:55:00,14.2,14.22,14.19,14.21,91800.0,11.0084,11.0239,11.0006,11.0161,91800.0
2010-01-13 14:00:00,14.21,14.25,14.21,14.23,381300.0,11.0161,11.0471,11.0161,11.0316,381300.0
2010-01-13 14:05:00,14.22,14.23,14.19,14.19,156600.0,11.0239,11.0316,11.0006,11.0006,156600.0
2010-01-13 14:10:00,14.19,14.21,14.18,14.18,231400.0,11.0006,11.0161,10.9929,10.9929,231400.0
2010-01-13 14:15:00,14.19,14.2,14.17,14.17,139100.0,11.0006,11.0084,10.9851,10.9851,139100.0
2010-01-13 14:20:00,14.18,14.2,14.16,14.19,170800.0,10.9929,11.0084,10.9774,11.0006,170800.0
2010-01-13 14:25:00,14.19,14.22,14.18,14.2,121400.0,11.0006,11.0239,10.9929,11.0084,121400.0
2010-01-13 14:30:00,14.2,14.23,14.2,14.23,104900.0,11.0084,11.0316,11.0084,11.0316,104900.0
2010-01-13 14:35:00,14.22,14.26,14.22,14.26,320500.0,11.0239,11.0549,11.0239,11.0549,320500.0
2010-01-13 14:40:00,14.26,14.28,14.24,14.27,221500.0,11.0549,11.0704,11.0394,11.0626,221500.0
2010-01-13 14:45:00,14.28,14.28,14.27,14.28,78600.0,11.0704,11.0704,11.0626,11.0704,78600.0
2010-01-13 14:50:00,14.28,14.32,14.27,14.3,263000.0,11.0704,11.1014,11.0626,11.0859,263000.0
2010-01-13 14:55:00,14.29,14.34,14.29,14.34,182200.0,11.0781,11.1169,11.0781,11.1169,182200.0
2010-01-13 15:00:00,14.34,14.35,14.28,14.28,274400.0,11.1169,11.1247,11.0704,11.0704,274400.0
2010-01-13 15:05:00,14.29,14.29,14.26,14.27,228600.0,11.0781,11.0781,11.0549,11.0626,228600.0
2010-01-13 15:10:00,14.26,14.27,14.24,14.24,165700.0,11.0549,11.0626,11.0394,11.0394,165700.0
2010-01-13 15:15:00,14.24,14.25,14.22,14.22,368500.0,11.0394,11.0471,11.0239,11.0239,368500.0
2010-01-13 15:20:00,14.23,14.26,14.22,14.25,276500.0,11.0316,11.0549,11.0239,11.0471,276500.0
2010-01-13 15:25:00,14.26,14.3,14.25,14.27,406900.0,11.0549,11.0859,11.0471,11.0626,406900.0
2010-01-13 15:30:00,14.26,14.32,14.25,14.31,423200.0,11.0549,11.1014,11.0471,11.0936,423200.0
2010-01-13 15:35:00,14.31,14.31,14.28,14.3,178800.0,11.0936,11.0936,11.0704,11.0859,178800.0
2010-01-13 15:40:00,14.3,14.32,14.29,14.3,359100.0,11.0859,11.1014,11.0781,11.0859,359100.0
2010-01-13 15:45:00,14.29,14.3,14.27,14.27,318500.0,11.0781,11.0859,11.0626,11.0626,318500.0
2010-01-13 15:50:00,14.28,14.31,14.27,14.27,874800.0,11.0704,11.0936,11.0626,11.0626,874800.0
2010-01-13 15:55:00,14.27,14.3,14.25,14.27,1318000.0,11.0626,11.0859,11.0471,11.0626,1318000.0
2010-01-14 09:30:00,14.25,14.27,14.09,14.09,338100.0,11.0471,11.0626,10.9231,10.9231,338100.0
2010-01-14 09:35:00,14.09,14.16,14.04,14.05,537600.0,10.9231,10.9774,10.8843,10.8921,537600.0
2010-01-14 09:40:00,14.05,14.1,14.02,14.06,505000.0,10.8921,10.9308,10.8688,10.8998,505000.0
2010-01-14 09:45:00,14.06,14.17,14.05,14.17,536700.0,10.8998,10.9851,10.8921,10.9851,536700.0
2010-01-14 09:50:00,14.17,14.2,14.12,14.2,288700.0,10.9851,11.0084,10.9463,11.0084,288700.0
2010-01-14 09:55:00,14.2,14.21,14.17,14.19,346800.0,11.0084,11.0161,10.9851,11.0006,346800.0
2010-01-14 10:00:00,14.19,14.23,14.18,14.18,223900.0,11.0006,11.0316,10.9929,10.9929,223900.0
2010-01-14 10:05:00,14.19,14.22,14.17,14.18,371400.0,11.0006,11.0239,10.9851,10.9929,371400.0
2010-01-14 10:10:00,14.18,14.21,14.16,14.19,430000.0,10.9929,11.0161,10.9774,11.0006,430000.0
2010-01-14 10:15:00,14.2,14.2,14.1,14.12,536900.0,11.0084,11.0084,10.9308,10.9463,536900.0
2010-01-14 10:20:00,14.12,14.13,14.1,14.11,421600.0,10.9463,10.9541,10.9308,10.9386,421600.0
2010-01-14 10:25:00,14.11,14.12,14.09,14.09,348600.0,10.9386,10.9463,10.9231,10.9231,348600.0
2010-01-14 10:30:00,14.1,14.11,14.09,14.11,215800.0,10.9308,10.9386,10.9231,10.9386,215800.0
2010-01-14 10:35:00,14.1,14.15,14.1,14.13,296600.0,10.9308,10.9696,10.9308,10.9541,296600.0
2010-01-14 10:40:00,14.14,14.15,14.12,14.12,391300.0,10.9619,10.9696,10.9463,10.9463,391300.0
2010-01-14 10:45:00,14.13,14.13,14.07,14.11,617500.0,10.9541,10.9541,10.9076,10.9386,617500.0
2010-01-14 10:50:00,14.12,14.14,14.11,14.14,183000.0,10.9463,10.9619,10.9386,10.9619,183000.0
2010-01-14 10:55:00,14.14,14.14,14.06,14.09,534600.0,10.9619,10.9619,10.8998,10.9231,534600.0
2010-01-14 11:00:00,14.08,14.11,14.07,14.09,600700.0,10.9153,10.9386,10.9076,10.9231,600700.0
2010-01-14 11:05:00,14.09,14.1,14.07,14.08,406400.0,10.9231,10.9308,10.9076,10.9153,406400.0
2010-01-14 11:10:00,14.07,14.12,14.07,14.12,357300.0,10.9076,10.9463,10.9076,10.9463,357300.0
2010-01-14 11:15:00,14.11,14.12,14.09,14.1,98900.0,10.9386,10.9463,10.9231,10.9308,98900.0
2010-01-14 11:20:00,14.1,14.12,14.08,14.1,323500.0,10.9308,10.9463,10.9153,10.9308,323500.0
2010-01-14 11:25:00,14.09,14.11,14.09,14.11,226700.0,10.9231,10.9386,10.9231,10.9386,226700.0
2010-01-14 11:30:00,14.11,14.14,14.11,14.13,259300.0,10.9386,10.9619,10.9386,10.9541,259300.0
2010-01-14 11:35:00,14.13,14.14,14.11,14.13,249100.0,10.9541,10.9619,10.9386,10.9541,249100.0
2010-01-14 11:40:00,14.14,14.16,14.14,14.16,184900.0,10.9619,10.9774,10.9619,10.9774,184900.0
2010-01-14 11:45:00,14.16,14.19,14.15,14.19,261100.0,10.9774,11.0006,10.9696,11.0006,261100.0
2010-01-14 11:50:00,14.19,14.21,14.17,14.2,385500.0,11.0006,11.0161,10.9851,11.0084,385500.0
2010-01-14 11:55:00,14.2,14.2,14.17,14.17,283800.0,11.0084,11.0084,10.9851,10.9851,283800.0
2010-01-14 12:00:00,14.17,14.18,14.16,14.18,571200.0,10.9851,10.9929,10.9774,10.9929,571200.0
2010-01-14 12:05:00,14.18,14.21,14.16,14.21,465300.0,10.9929,11.0161,10.9774,11.0161,465300.0
2010-01-14 12:10:00,14.2,14.22,14.18,14.18,327800.0,11.0084,11.0239,10.9929,10.9929,327800.0
2010-01-14 12:15:00,14.18,14.19,14.17,14.19,106800.0,10.9929,11.0006,10.9851,11.0006,106800.0
2010-01-14 12:20:00,14.19,14.19,14.17,14.19,111400.0,11.0006,11.0006,10.9851,11.0006,111400.0
2010-01-14 12:25:00,14.19,14.19,14.18,14.19,70100.0,11.0006,11.0006,10.9929,11.0006,70100.0
2010-01-14 12:30:00,14.19,14.2,14.18,14.2,278200.0,11.0006,11.0084,10.9929,11.0084,278200.0
2010-01-14 12:35:00,14.2,14.21,14.19,14.21,79800.0,11.0084,11.0161,11.0006,11.0161,79800.0
2010-01-14 12:40:00,14.22,14.22,14.21,14.22,18100.0,11.0239,11.0239,11.0161,11.0239,18100.0
2010-01-14 12:45:00,14.22,14.24,14.14,14.16,594700.0,11.0239,11.0394,10.9619,10.9774,594700.0
2010-01-14 12:50:00,14.15,14.2,14.15,14.2,201900.0,10.9696,11.0084,10.9696,11.0084,201900.0
2010-01-14 12:55:00,14.2,14.24,14.2,14.24,422400.0,11.0084,11.0394,11.0084,11.0394,422400.0
2010-01-14 13:00:00,14.24,14.24,14.2,14.2,216500.0,11.0394,11.0394,11.0084,11.0084,216500.0
2010-01-14 13:05:00,14.2,14.21,14.2,14.21,45900.0,11.0084,11.0161,11.0084,11.0161,45900.0
2010-01-14 13:10:00,14.2,14.21,14.2,14.21,29500.0,11.0084,11.0161,11.0084,11.0161,29500.0
2010-01-14 13:15:00,14.21,14.21,14.2,14.21,30000.0,11.0161,11.0161,11.0084,11.0161,30000.0
2010-01-14 13:20:00,14.2,14.23,14.2,14.22,167900.0,11.0084,11.0316,11.0084,11.0239,167900.0
2010-01-14 13:25:00,14.22,14.22,14.19,14.21,259000.0,11.0239,11.0239,11.0006,11.0161,259000.0
2010-01-14 13:30:00,14.21,14.25,14.2,14.25,233700.0,11.0161,11.0471,11.0084,11.0471,233700.0
2010-01-14 13:35:00,14.25,14.27,14.25,14.27,140300.0,11.0471,11.0626,11.0471,11.0626,140300.0
2010-01-14 13:40:00,14.27,14.27,14.26,14.26,85500.0,11.0626,11.0626,11.0549,11.0549,85500.0
2010-01-14 13:45:00,14.26,14.3,14.26,14.28,267200.0,11.0549,11.0859,11.0549,11.0704,267200.0
2010-01-14 13:50:00,14.28,14.29,14.28,14.29,55100.0,11.0704,11.0781,11.0704,11.0781,55100.0
2010-01-14 13:55:00,14.28,14.29,14.2,14.21,455600.0,11.0704,11.0781,11.0084,11.0161,455600.0
2010-01-14 14:00:00,14.2,14.25,14.2,14.25,249200.0,11.0084,11.0471,11.0084,11.0471,249200.0
2010-01-14 14:05:00,14.25,14.25,14.24,14.24,70400.0,11.0471,11.0471,11.0394,11.0394,70400.0
2010-01-14 14:10:00,14.24,14.25,14.2,14.22,183300.0,11.0394,11.0471,11.0084,11.0239,183300.0
2010-01-14 14:15:00,14.22,14.22,14.21,14.22,49600.0,11.0239,11.0239,11.0161,11.0239,49600.0
2010-01-14 14:20:00,14.21,14.24,14.21,14.24,111800.0,11.0161,11.0394,11.0161,11.0394,111800.0
2010-01-14 14:25:00,14.24,14.27,14.23,14.27,103700.0,11.0394,11.0626,11.0316,11.0626,103700.0
2010-01-14 14:30:00,14.27,14.28,14.26,14.28,174500.0,11.0626,11.0704,11.0549,11.0704,174500.0
2010-01-14 14:35:00,14.27,14.28,14.23,14.24,602300.0,11.0626,11.0704,11.0316,11.0394,602300.0
2010-01-14 14:40:00,14.24,14.28,14.23,14.25,166600.0,11.0394,11.0704,11.0316,11.0471,166600.0
2010-01-14 14:45:00,14.25,14.26,14.23,14.23,211900.0,11.0471,11.0549,11.0316,11.0316,211900.0
2010-01-14 14:50:00,14.23,14.27,14.23,14.27,159100.0,11.0316,11.0626,11.0316,11.0626,159100.0
2010-01-14 14:55:00,14.28,14.29,14.25,14.27,416800.0,11.0704,11.0781,11.0471,11.0626,416800.0
2010-01-14 15:00:00,14.27,14.3,14.27,14.3,219900.0,11.0626,11.0859,11.0626,11.0859,219900.0
2010-01-14 15:05:00,14.3,14.33,14.28,14.3,671300.0,11.0859,11.1091,11.0704,11.0859,671300.0
2010-01-14 15:10:00,14.3,14.33,14.3,14.31,359300.0,11.0859,11.1091,11.0859,11.0936,359300.0
2010-01-14 15:15:00,14.31,14.34,14.29,14.34,627500.0,11.0936,11.1169,11.0781,11.1169,627500.0
2010-01-14 15:20:00,14.34,14.38,14.33,14.37,776200.0,11.1169,11.1479,11.1091,11.1402,776200.0
2010-01-14 15:25:00,14.38,14.38,14.34,14.35,309000.0,11.1479,11.1479,11.1169,11.1247,309000.0
2010-01-14 15:30:00,14.34,14.35,14.33,14.34,164300.0,11.1169,11.1247,11.1091,11.1169,164300.0
2010-01-14 15:35:00,14.33,14.34,14.31,14.31,430300.0,11.1091,11.1169,11.0936,11.0936,430300.0
2010-01-14 15:40:00,14.32,14.32,14.31,14.31,248300.0,11.1014,11.1014,11.0936,11.0936,248300.0
2010-01-14 15:45:00,14.32,14.36,14.31,14.36,536500.0,11.1014,11.1324,11.0936,11.1324,536500.0
2010-01-14 15:50:00,14.35,14.35,14.33,14.34,608000.0,11.1247,11.1247,11.1091,11.1169,608000.0
2010-01-14 15:55:00,14.33,14.37,14.33,14.35,1893000.0,11.1091,11.1402,11.1091,11.1247,1893000.0
2010-01-15 09:30:00,14.24,14.34,14.11,14.14,2875100.0,11.0394,11.1169,10.9386,10.9619,2875100.0
2010-01-15 09:35:00,14.14,14.16,14.01,14.01,1037800.0,10.9619,10.9774,10.8611,10.8611,1037800.0
2010-01-15 09:40:00,14.01,14.02,13.94,13.97,1464900.0,10.8611,10.8688,10.8068,10.8301,1464900.0
2010-01-15 09:45:00,13.96,14.03,13.96,13.99,383300.0,10.8223,10.8766,10.8223,10.8456,383300.0
2010-01-15 09:50:00,14.0,14.0,13.95,13.99,761000.0,10.8533,10.8533,10.8146,10.8456,761000.0
2010-01-15 09:55:00,13.99,13.99,13.93,13.94,695100.0,10.8456,10.8456,10.7991,10.8068,695100.0
2010-01-15 10:00:00,13.93,13.98,13.91,13.93,735600.0,10.7991,10.8378,10.7835,10.7991,735600.0
2010-01-15 10:05:00,13.94,13.95,13.86,13.88,803600.0,10.8068,10.8146,10.7448,10.7603,803600.0
2010-01-15 10:10:00,13.88,13.95,13.84,13.94,663000.0,10.7603,10.8146,10.7293,10.8068,663000.0
2010-01-15 10:15:00,13.94,13.94,13.88,13.89,390800.0,10.8068,10.8068,10.7603,10.768,390800.0
2010-01-15 10:20:00,13.9,13.91,13.88,13.88,225200.0,10.7758,10.7835,10.7603,10.7603,225200.0
2010-01-15 10:25:00,13.88,13.92,13.84,13.92,455700.0,10.7603,10.7913,10.7293,10.7913,455700.0
2010-01-15 10:30:00,13.92,13.94,13.87,13.91,437200.0,10.7913,10.8068,10.7525,10.7835,437200.0
2010-01-15 10:35:00,13.9,13.9,13.87,13.88,213800.0,10.7758,10.7758,10.7525,10.7603,213800.0
2010-01-15 10:40:00,13.87,13.87,13.83,13.85,490800.0,10.7525,10.7525,10.7215,10.737,490800.0
2010-01-15 10:45:00,13.85,13.86,13.81,13.86,361900.0,10.737,10.7448,10.706,10.7448,361900.0
2010-01-15 10:50:00,13.85,13.88,13.84,13.85,225300.0,10.737,10.7603,10.7293,10.737,225300.0
2010-01-15 10:55:00,13.85,13.86,13.82,13.86,218200.0,10.737,10.7448,10.7138,10.7448,218200.0
2010-01-15 11:00:00,13.85,13.86,13.83,13.85,168000.0,10.737,10.7448,10.7215,10.737,168000.0
2010-01-15 11:05:00,13.85,13.85,13.83,13.83,249800.0,10.737,10.737,10.7215,10.7215,249800.0
2010-01-15 11:10:00,13.84,13.84,13.81,13.82,237700.0,10.7293,10.7293,10.706,10.7138,237700.0
2010-01-15 11:15:00,13.82,13.84,13.8,13.8,757700.0,10.7138,10.7293,10.6983,10.6983,757700.0
2010-01-15 11:20:00,13.8,13.82,13.8,13.81,283300.0,10.6983,10.7138,10.6983,10.706,283300.0
2010-01-15 11:25:00,13.81,13.83,13.8,13.82,229000.0,10.706,10.7215,10.6983,10.7138,229000.0
2010-01-15 11:30:00,13.83,13.83,13.8,13.8,187500.0,10.7215,10.7215,10.6983,10.6983,187500.0
2010-01-15 11:35:00,13.81,13.81,13.79,13.81,885900.0,10.706,10.706,10.6905,10.706,885900.0
2010-01-15 11:40:00,13.8,13.81,13.8,13.81,292100.0,10.6983,10.706,10.6983,10.706,292100.0
2010-01-15 11:45:00,13.8,13.84,13.8,13.84,314000.0,10.6983,10.7293,10.6983,10.7293,314000.0
2010-01-15 11:50:00,13.84,13.84,13.77,13.77,472700.0,10.7293,10.7293,10.675,10.675,472700.0
2010-01-15 11:55:00,13.79,13.81,13.78,13.78,407800.0,10.6905,10.706,10.6828,10.6828,407800.0
2010-01-15 12:00:00,13.78,13.79,13.78,13.79,89300.0,10.6828,10.6905,10.6828,10.6905,89300.0
2010-01-15 12:05:00,13.78,13.8,13.78,13.8,309300.0,10.6828,10.6983,10.6828,10.6983,309300.0
2010-01-15 12:10:00,13.81,13.81,13.78,13.8,199700.0,10.706,10.706,10.6828,10.6983,199700.0
2010-01-15 12:15:00,13.81,13.81,13.75,13.77,465000.0,10.706,10.706,10.6595,10.675,465000.0
2010-01-15 12:20:00,13.76,13.78,13.75,13.76,577200.0,10.6673,10.6828,10.6595,10.6673,577200.0
2010-01-15 12:25:00,13.76,13.78,13.75,13.75,429700.0,10.6673,10.6828,10.6595,10.6595,429700.0
2010-01-15 12:30:00,13.75,13.76,13.7,13.73,884200.0,10.6595,10.6673,10.6207,10.644,884200.0
2010-01-15 12:35:00,13.72,13.73,13.69,13.71,811600.0,10.6363,10.644,10.613,10.6285,811600.0
2010-01-15 12:40:00,13.71,13.75,13.71,13.74,450300.0,10.6285,10.6595,10.6285,10.6518,450300.0
2010-01-15 12:45:00,13.73,13.75,13.72,13.74,355400.0,10.644,10.6595,10.6363,10.6518,355400.0
2010-01-15 12:50:00,13.74,13.74,13.72,13.73,287900.0,10.6518,10.6518,10.6363,10.644,287900.0
2010-01-15 12:55:00,13.73,13.73,13.69,13.7,415400.0,10.644,10.644,10.613,10.6207,415400.0
2010-01-15 13:00:00,13.7,13.71,13.69,13.7,304100.0,10.6207,10.6285,10.613,10.6207,304100.0
2010-01-15 13:05:00,13.7,13.71,13.69,13.69,392400.0,10.6207,10.6285,10.613,10.613,392400.0
2010-01-15 13:10:00,13.7,13.7,13.67,13.68,157400.0,10.6207,10.6207,10.5975,10.6052,157400.0
2010-01-15 13:15:00,13.67,13.7,13.67,13.68,230200.0,10.5975,10.6207,10.5975,10.6052,230200.0
2010-01-15 13:20:00,13.69,13.7,13.68,13.69,306200.0,10.613,10.6207,10.6052,10.613,306200.0
2010-01-15 13:25:00,13.69,13.71,13.68,13.71,312600.0,10.613,10.6285,10.6052,10.6285,312600.0
2010-01-15 13:30:00,13.71,13.71,13.68,13.69,358900.0,10.6285,10.6285,10.6052,10.613,358900.0
2010-01-15 13:35:00,13.69,13.7,13.69,13.69,81400.0,10.613,10.6207,10.613,10.613,81400.0
2010-01-15 13:40:00,13.7,13.7,13.69,13.7,241100.0,10.6207,10.6207,10.613,10.6207,241100.0
2010-01-15 13:45:00,13.71,13.73,13.7,13.73,329600.0,10.6285,10.644,10.6207,10.644,329600.0
2010-01-15 13:50:00,13.73,13.73,13.72,13.73,89100.0,10.644,10.644,10.6363,10.644,89100.0
2010-01-15 13:55:00,13.73,13.74,13.72,13.72,501400.0,10.644,10.6518,10.6363,10.6363,501400.0
2010-01-15 14:00:00,13.73,13.73,13.7,13.7,296000.0,10.644,10.644,10.6207,10.6207,296000.0
2010-01-15 14:05:00,13.7,13.71,13.67,13.71,488500.0,10.6207,10.6285,10.5975,10.6285,488500.0
2010-01-15 14:10:00,13.7,13.71,13.7,13.7,191300.0,10.6207,10.6285,10.6207,10.6207,191300.0
2010-01-15 14:15:00,13.7,13.71,13.69,13.7,280400.0,10.6207,10.6285,10.613,10.6207,280400.0
2010-01-15 14:20:00,13.69,13.7,13.69,13.7,117300.0,10.613,10.6207,10.613,10.6207,117300.0
2010-01-15 14:25:00,13.69,13.7,13.69,13.7,171000.0,10.613,10.6207,10.613,10.6207,171000.0
2010-01-15 14:30:00,13.7,13.7,13.68,13.68,89500.0,10.6207,10.6207,10.6052,10.6052,89500.0
2010-01-15 14:35:00,13.68,13.69,13.68,13.68,106300.0,10.6052,10.613,10.6052,10.6052,106300.0
2010-01-15 14:40:00,13.69,13.69,13.68,13.69,128100.0,10.613,10.613,10.6052,10.613,128100.0
2010-01-15 14:45:00,13.69,13.69,13.68,13.69,118000.0,10.613,10.613,10.6052,10.613,118000.0
2010-01-15 14:50:00,13.69,13.69,13.68,13.69,159900.0,10.613,10.613,10.6052,10.613,159900.0
2010-01-15 14:55:00,13.68,13.69,13.68,13.69,141800.0,10.6052,10.613,10.6052,10.613,141800.0
2010-01-15 15:00:00,13.68,13.69,13.67,13.68,244000.0,10.6052,10.613,10.5975,10.6052,244000.0
2010-01-15 15:05:00,13.67,13.7,13.67,13.7,511900.0,10.5975,10.6207,10.5975,10.6207,511900.0
2010-01-15 15:10:00,13.7,13.76,13.69,13.76,742700.0,10.6207,10.6673,10.613,10.6673,742700.0
2010-01-15 15:15:00,13.76,13.77,13.73,13.74,499600.0,10.6673,10.675,10.644,10.6518,499600.0
2010-01-15 15:20:00,13.74,13.75,13.73,13.74,239800.0,10.6518,10.6595,10.644,10.6518,239800.0
2010-01-15 15:25:00,13.73,13.73,13.7,13.71,313000.0,10.644,10.644,10.6207,10.6285,313000.0
2010-01-15 15:30:00,13.7,13.74,13.7,13.73,856900.0,10.6207,10.6518,10.6207,10.644,856900.0
2010-01-15 15:35:00,13.72,13.75,13.72,13.75,325200.0,10.6363,10.6595,10.6363,10.6595,325200.0
2010-01-15 15:40:00,13.75,13.76,13.73,13.74,462800.0,10.6595,10.6673,10.644,10.6518,462800.0
2010-01-15 15:45:00,13.73,13.75,13.73,13.75,460800.0,10.644,10.6595,10.644,10.6595,460800.0
2010-01-15 15:50:00,13.74,13.75,13.73,13.73,863700.0,10.6518,10.6595,10.644,10.644,863700.0
2010-01-15 15:55:00,13.73,13.74,13.73,13.73,1259700.0,10.644,10.6518,10.644,10.644,1259700.0
2010-01-19 09:30:00,13.79,13.82,13.75,13.77,427800.0,10.6905,10.7138,10.6595,10.675,427800.0
2010-01-19 09:35:00,13.77,13.86,13.77,13.8,294200.0,10.675,10.7448,10.675,10.6983,294200.0
2010-01-19 09:40:00,13.8,13.84,13.77,13.84,277300.0,10.6983,10.7293,10.675,10.7293,277300.0
2010-01-19 09:45:00,13.82,13.87,13.82,13.87,329300.0,10.7138,10.7525,10.7138,10.7525,329300.0
2010-01-19 09:50:00,13.87,13.88,13.83,13.86,194000.0,10.7525,10.7603,10.7215,10.7448,194000.0
2010-01-19 09:55:00,13.85,13.88,13.84,13.86,258800.0,10.737,10.7603,10.7293,10.7448,258800.0
2010-01-19 10:00:00,13.86,13.88,13.84,13.87,290000.0,10.7448,10.7603,10.7293,10.7525,290000.0
2010-01-19 10:05:00,13.87,13.88,13.85,13.87,283800.0,10.7525,10.7603,10.737,10.7525,283800.0
2010-01-19 10:10:00,13.86,13.88,13.85,13.88,247600.0,10.7448,10.7603,10.737,10.7603,247600.0
2010-01-19 10:15:00,13.88,13.88,13.86,13.87,226000.0,10.7603,10.7603,10.7448,10.7525,226000.0
2010-01-19 10:20:00,13.86,13.88,13.84,13.85,620700.0,10.7448,10.7603,10.7293,10.737,620700.0
2010-01-19 10:25:00,13.85,13.88,13.85,13.85,169800.0,10.737,10.7603,10.737,10.737,169800.0
2010-01-19 10:30:00,13.86,13.87,13.85,13.86,220000.0,10.7448,10.7525,10.737,10.7448,220000.0
2010-01-19 10:35:00,13.85,13.87,13.84,13.87,123400.0,10.737,10.7525,10.7293,10.7525,123400.0
2010-01-19 10:40:00,13.87,13.88,13.85,13.86,100500.0,10.7525,10.7603,10.737,10.7448,100500.0
2010-01-19 10:45:00,13.87,13.88,13.86,13.87,83300.0,10.7525,10.7603,10.7448,10.7525,83300.0
2010-01-19 10:50:00,13.86,13.9,13.86,13.9,130200.0,10.7448,10.7758,10.7448,10.7758,130200.0
2010-01-19 10:55:00,13.9,13.92,13.9,13.9,183800.0,10.7758,10.7913,10.7758,10.7758,183800.0
2010-01-19 11:00:00,13.91,13.92,13.89,13.92,113500.0,10.7835,10.7913,10.768,10.7913,113500.0
2010-01-19 11:05:00,13.92,13.92,13.9,13.92,117900.0,10.7913,10.7913,10.7758,10.7913,117900.0
2010-01-19 11:10:00,13.92,13.94,13.89,13.89,198500.0,10.7913,10.8068,10.768,10.768,198500.0
2010-01-19 11:15:00,13.9,13.9,13.89,13.89,82700.0,10.7758,10.7758,10.768,10.768,82700.0
2010-01-19 11:20:00,13.9,13.91,13.89,13.89,523200.0,10.7758,10.7835,10.768,10.768,523200.0
2010-01-19 11:25:00,13.89,13.91,13.89,13.9,111100.0,10.768,10.7835,10.768,10.7758,111100.0
2010-01-19 11:30:00,13.91,13.92,13.9,13.91,88900.0,10.7835,10.7913,10.7758,10.7835,88900.0
2010-01-19 11:35:00,13.9,13.92,13.88,13.88,139700.0,10.7758,10.7913,10.7603,10.7603,139700.0
2010-01-19 11:40:00,13.88,13.89,13.84,13.85,134900.0,10.7603,10.768,10.7293,10.737,134900.0
2010-01-19 11:45:00,13.84,13.85,13.81,13.82,165200.0,10.7293,10.737,10.706,10.7138,165200.0
2010-01-19 11:50:00,13.82,13.85,13.8,13.81,220500.0,10.7138,10.737,10.6983,10.706,220500.0
2010-01-19 11:55:00,13.82,13.82,13.79,13.79,109000.0,10.7138,10.7138,10.6905,10.6905,109000.0
2010-01-19 12:00:00,13.8,13.84,13.79,13.84,139300.0,10.6983,10.7293,10.6905,10.7293,139300.0
2010-01-19 12:05:00,13.84,13.84,13.81,13.81,121800.0,10.7293,10.7293,10.706,10.706,121800.0
2010-01-19 12:10:00,13.82,13.84,13.81,13.84,50600.0,10.7138,10.7293,10.706,10.7293,50600.0
2010-01-19 12:15:00,13.83,13.84,13.82,13.84,157900.0,10.7215,10.7293,10.7138,10.7293,157900.0
2010-01-19 12:20:00,13.84,13.87,13.84,13.86,89600.0,10.7293,10.7525,10.7293,10.7448,89600.0
2010-01-19 12:25:00,13.86,13.87,13.86,13.87,43400.0,10.7448,10.7525,10.7448,10.7525,43400.0
2010-01-19 12:30:00,13.87,13.88,13.83,13.83,205100.0,10.7525,10.7603,10.7215,10.7215,205100.0
2010-01-19 12:35:00,13.83,13.84,13.81,13.81,100600.0,10.7215,10.7293,10.706,10.706,100600.0
2010-01-19 12:40:00,13.82,13.82,13.81,13.81,85800.0,10.7138,10.7138,10.706,10.706,85800.0
2010-01-19 12:45:00,13.82,13.83,13.81,13.82,144500.0,10.7138,10.7215,10.706,10.7138,144500.0
2010-01-19 12:50:00,13.83,13.83,13.82,13.83,34200.0,10.7215,10.7215,10.7138,10.7215,34200.0
2010-01-19 12:55:00,13.83,13.87,13.83,13.84,206400.0,10.7215,10.7525,10.7215,10.7293,206400.0
2010-01-19 13:00:00,13.84,13.9,13.83,13.9,181600.0,10.7293,10.7758,10.7215,10.7758,181600.0
2010-01-19 13:05:00,13.9,13.92,13.89,13.91,351800.0,10.7758,10.7913,10.768,10.7835,351800.0
2010-01-19 13:10:00,13.92,13.94,13.91,13.94,122300.0,10.7913,10.8068,10.7835,10.8068,122300.0
2010-01-19 13:15:00,13.94,13.97,13.93,13.97,269000.0,10.8068,10.8301,10.7991,10.8301,269000.0
2010-01-19 13:20:00,13.98,13.99,13.94,13.94,224800.0,10.8378,10.8456,10.8068,10.8068,224800.0
2010-01-19 13:25:00,13.95,13.97,13.94,13.97,51100.0,10.8146,10.8301,10.8068,10.8301,51100.0
2010-01-19 13:30:00,13.97,13.97,13.96,13.97,48800.0,10.8301,10.8301,10.8223,10.8301,48800.0
2010-01-19 13:35:00,13.96,13.97,13.96,13.96,78100.0,10.8223,10.8301,10.8223,10.8223,78100.0
2010-01-19 13:40:00,13.97,13.97,13.96,13.97,28500.0,10.8301,10.8301,10.8223,10.8301,28500.0
2010-01-19 13:45:00,13.96,13.97,13.95,13.95,71400.0,10.8223,10.8301,10.8146,10.8146,71400.0
2010-01-19 13:50:00,13.95,13.96,13.92,13.93,104900.0,10.8146,10.8223,10.7913,10.7991,104900.0
2010-01-19 13:55:00,13.92,13.93,13.9,13.93,220300.0,10.7913,10.7991,10.7758,10.7991,220300.0
2010-01-19 14:00:00,13.93,13.95,13.92,13.95,123200.0,10.7991,10.8146,10.7913,10.8146,123200.0
2010-01-19 14:05:00,13.94,13.95,13.93,13.94,119000.0,10.8068,10.8146,10.7991,10.8068,119000.0
2010-01-19 14:10:00,13.93,13.94,13.93,13.93,44200.0,10.7991,10.8068,10.7991,10.7991,44200.0
2010-01-19 14:15:00,13.94,13.94,13.93,13.94,39000.0,10.8068,10.8068,10.7991,10.8068,39000.0
2010-01-19 14:20:00,13.94,13.94,13.92,13.92,143700.0,10.8068,10.8068,10.7913,10.7913,143700.0
2010-01-19 14:25:00,13.92,13.93,13.92,13.93,9500.0,10.7913,10.7991,10.7913,10.7991,9500.0
2010-01-19 14:30:00,13.92,13.96,13.91,13.96,267100.0,10.7913,10.8223,10.7835,10.8223,267100.0
2010-01-19 14:35:00,13.95,13.96,13.93,13.94,209200.0,10.8146,10.8223,10.7991,10.8068,209200.0
2010-01-19 14:40:00,13.94,13.95,13.94,13.94,39200.0,10.8068,10.8146,10.8068,10.8068,39200.0
2010-01-19 14:45:00,13.94,13.98,13.94,13.96,315300.0,10.8068,10.8378,10.8068,10.8223,315300.0
2010-01-19 14:50:00,13.96,13.97,13.95,13.96,68800.0,10.8223,10.8301,10.8146,10.8223,68800.0
2010-01-19 14:55:00,13.96,13.97,13.95,13.96,57200.0,10.8223,10.8301,10.8146,10.8223,57200.0
2010-01-19 15:00:00,13.97,13.97,13.96,13.97,41600.0,10.8301,10.8301,10.8223,10.8301,41600.0
2010-01-19 15:05:00,13.97,13.97,13.95,13.95,89200.0,10.8301,10.8301,10.8146,10.8146,89200.0
2010-01-19 15:10:00,13.95,13.98,13.95,13.97,89000.0,10.8146,10.8378,10.8146,10.8301,89000.0
2010-01-19 15:15:00,13.98,13.98,13.97,13.98,46500.0,10.8378,10.8378,10.8301,10.8378,46500.0
2010-01-19 15:20:00,13.98,13.99,13.97,13.99,238200.0,10.8378,10.8456,10.8301,10.8456,238200.0
2010-01-19 15:25:00,13.99,14.02,13.98,14.01,209400.0,10.8456,10.8688,10.8378,10.8611,209400.0
2010-01-19 15:30:00,14.01,14.02,13.98,13.99,268900.0,10.8611,10.8688,10.8378,10.8456,268900.0
2010-01-19 15:35:00,13.98,14.01,13.98,14.0,159400.0,10.8378,10.8611,10.8378,10.8533,159400.0
2010-01-19 15:40:00,14.0,14.01,13.93,13.94,517000.0,10.8533,10.8611,10.7991,10.8068,517000.0
2010-01-19 15:45:00,13.94,13.95,13.94,13.94,101800.0,10.8068,10.8146,10.8068,10.8068,101800.0
2010-01-19 15:50:00,13.95,13.97,13.94,13.97,417000.0,10.8146,10.8301,10.8068,10.8301,417000.0
2010-01-19 15:55:00,13.97,13.98,13.96,13.97,617000.0,10.8301,10.8378,10.8223,10.8301,617000.0
2010-01-20 09:30:00,13.82,13.83,13.65,13.81,584500.0,10.7138,10.7215,10.582,10.706,584500.0
2010-01-20 09:35:00,13.8,13.89,13.79,13.86,819500.0,10.6983,10.768,10.6905,10.7448,819500.0
2010-01-20 09:40:00,13.87,13.87,13.74,13.75,374200.0,10.7525,10.7525,10.6518,10.6595,374200.0
2010-01-20 09:45:00,13.74,13.8,13.69,13.8,443600.0,10.6518,10.6983,10.613,10.6983,443600.0
2010-01-20 09:50:00,13.79,13.85,13.78,13.79,220700.0,10.6905,10.737,10.6828,10.6905,220700.0
2010-01-20 09:55:00,13.79,13.86,13.76,13.76,320900.0,10.6905,10.7448,10.6673,10.6673,320900.0
2010-01-20 10:00:00,13.76,13.77,13.71,13.73,311800.0,10.6673,10.675,10.6285,10.644,311800.0
2010-01-20 10:05:00,13.73,13.74,13.69,13.7,396100.0,10.644,10.6518,10.613,10.6207,396100.0
2010-01-20 10:10:00,13.71,13.73,13.7,13.7,205700.0,10.6285,10.644,10.6207,10.6207,205700.0
2010-01-20 10:15:00,13.7,13.76,13.66,13.74,309600.0,10.6207,10.6673,10.5897,10.6518,309600.0
2010-01-20 10:20:00,13.73,13.76,13.69,13.73,332200.0,10.644,10.6673,10.613,10.644,332200.0
2010-01-20 10:25:00,13.74,13.74,13.66,13.69,231600.0,10.6518,10.6518,10.5897,10.613,231600.0
2010-01-20 10:30:00,13.69,13.79,13.66,13.77,222700.0,10.613,10.6905,10.5897,10.675,222700.0
2010-01-20 10:35:00,13.77,13.81,13.74,13.78,403200.0,10.675,10.706,10.6518,10.6828,403200.0
2010-01-20 10:40:00,13.78,13.86,13.77,13.83,289800.0,10.6828,10.7448,10.675,10.7215,289800.0
2010-01-20 10:45:00,13.85,13.87,13.83,13.86,349700.0,10.737,10.7525,10.7215,10.7448,349700.0
2010-01-20 10:50:00,13.86,13.87,13.77,13.79,500500.0,10.7448,10.7525,10.675,10.6905,500500.0
2010-01-20 10:55:00,13.79,13.8,13.74,13.74,129900.0,10.6905,10.6983,10.6518,10.6518,129900.0
2010-01-20 11:00:00,13.75,13.76,13.68,13.68,233000.0,10.6595,10.6673,10.6052,10.6052,233000.0
2010-01-20 11:05:00,13.68,13.69,13.65,13.66,410500.0,10.6052,10.613,10.582,10.5897,410500.0
2010-01-20 11:10:00,13.66,13.7,13.65,13.69,155900.0,10.5897,10.6207,10.582,10.613,155900.0
2010-01-20 11:15:00,13.69,13.69,13.65,13.67,128100.0,10.613,10.613,10.582,10.5975,128100.0
2010-01-20 11:20:00,13.68,13.69,13.65,13.68,174100.0,10.6052,10.613,10.582,10.6052,174100.0
2010-01-20 11:25:00,13.68,13.71,13.67,13.71,235700.0,10.6052,10.6285,10.5975,10.6285,235700.0
2010-01-20 11:30:00,13.71,13.74,13.68,13.7,327500.0,10.6285,10.6518,10.6052,10.6207,327500.0
2010-01-20 11:35:00,13.7,13.75,13.7,13.71,220800.0,10.6207,10.6595,10.6207,10.6285,220800.0
2010-01-20 11:40:00,13.72,13.73,13.7,13.73,158600.0,10.6363,10.644,10.6207,10.644,158600.0
2010-01-20 11:45:00,13.73,13.73,13.68,13.69,234200.0,10.644,10.644,10.6052,10.613,234200.0
2010-01-20 11:50:00,13.7,13.72,13.68,13.72,263000.0,10.6207,10.6363,10.6052,10.6363,263000.0
2010-01-20 11:55:00,13.72,13.75,13.7,13.72,218000.0,10.6363,10.6595,10.6207,10.6363,218000.0
2010-01-20 12:00:00,13.72,13.74,13.69,13.73,197200.0,10.6363,10.6518,10.613,10.644,197200.0
2010-01-20 12:05:00,13.73,13.76,13.69,13.76,336700.0,10.644,10.6673,10.613,10.6673,336700.0
2010-01-20 12:10:00,13.75,13.77,13.74,13.77,148900.0,10.6595,10.675,10.6518,10.675,148900.0
2010-01-20 12:15:00,13.77,13.78,13.7,13.7,330300.0,10.675,10.6828,10.6207,10.6207,330300.0
2010-01-20 12:20:00,13.71,13.74,13.7,13.74,305400.0,10.6285,10.6518,10.6207,10.6518,305400.0
2010-01-20 12:25:00,13.74,13.75,13.72,13.73,77400.0,10.6518,10.6595,10.6363,10.644,77400.0
2010-01-20 12:30:00,13.73,13.75,13.7,13.73,171300.0,10.644,10.6595,10.6207,10.644,171300.0
2010-01-20 12:35:00,13.73,13.73,13.67,13.69,337800.0,10.644,10.644,10.5975,10.613,337800.0
2010-01-20 12:40:00,13.69,13.71,13.67,13.68,93700.0,10.613,10.6285,10.5975,10.6052,93700.0
2010-01-20 12:45:00,13.69,13.72,13.69,13.69,125500.0,10.613,10.6363,10.613,10.613,125500.0
2010-01-20 12:50:00,13.69,13.7,13.69,13.7,57800.0,10.613,10.6207,10.613,10.6207,57800.0
2010-01-20 12:55:00,13.7,13.7,13.67,13.69,65100.0,10.6207,10.6207,10.5975,10.613,65100.0
2010-01-20 13:00:00,13.68,13.7,13.67,13.68,237000.0,10.6052,10.6207,10.5975,10.6052,237000.0
2010-01-20 13:05:00,13.68,13.69,13.66,13.67,153600.0,10.6052,10.613,10.5897,10.5975,153600.0
2010-01-20 13:10:00,13.68,13.68,13.66,13.67,367000.0,10.6052,10.6052,10.5897,10.5975,367000.0
2010-01-20 13:15:00,13.67,13.67,13.65,13.66,180000.0,10.5975,10.5975,10.582,10.5897,180000.0
2010-01-20 13:20:00,13.66,13.7,13.66,13.7,109200.0,10.5897,10.6207,10.5897,10.6207,109200.0
2010-01-20 13:25:00,13.7,13.72,13.69,13.7,157700.0,10.6207,10.6363,10.613,10.6207,157700.0
2010-01-20 13:30:00,13.7,13.75,13.7,13.74,128800.0,10.6207,10.6595,10.6207,10.6518,128800.0
2010-01-20 13:35:00,13.74,13.74,13.72,13.72,69300.0,10.6518,10.6518,10.6363,10.6363,69300.0
2010-01-20 13:40:00,13.72,13.78,13.72,13.77,271200.0,10.6363,10.6828,10.6363,10.675,271200.0
2010-01-20 13:45:00,13.76,13.82,13.76,13.82,200700.0,10.6673,10.7138,10.6673,10.7138,200700.0
2010-01-20 13:50:00,13.82,13.82,13.77,13.77,163900.0,10.7138,10.7138,10.675,10.675,163900.0
2010-01-20 13:55:00,13.77,13.78,13.77,13.77,27200.0,10.675,10.6828,10.675,10.675,27200.0
2010-01-20 14:00:00,13.77,13.8,13.77,13.78,92000.0,10.675,10.6983,10.675,10.6828,92000.0
2010-01-20 14:05:00,13.77,13.77,13.75,13.76,67900.0,10.675,10.675,10.6595,10.6673,67900.0
2010-01-20 14:10:00,13.75,13.78,13.75,13.76,132300.0,10.6595,10.6828,10.6595,10.6673,132300.0
2010-01-20 14:15:00,13.76,13.76,13.74,13.75,91600.0,10.6673,10.6673,10.6518,10.6595,91600.0
2010-01-20 14:20:00,13.74,13.75,13.73,13.74,90100.0,10.6518,10.6595,10.644,10.6518,90100.0
2010-01-20 14:25:00,13.73,13.76,13.73,13.75,132800.0,10.644,10.6673,10.644,10.6595,132800.0
2010-01-20 14:30:00,13.74,13.77,13.73,13.76,86700.0,10.6518,10.675,10.644,10.6673,86700.0
2010-01-20 14:35:00,13.76,13.79,13.75,13.76,125800.0,10.6673,10.6905,10.6595,10.6673,125800.0
2010-01-20 14:40:00,13.76,13.76,13.75,13.76,11600.0,10.6673,10.6673,10.6595,10.6673,11600.0
2010-01-20 14:45:00,13.76,13.79,13.75,13.78,171400.0,10.6673,10.6905,10.6595,10.6828,171400.0
2010-01-20 14:50:00,13.78,13.79,13.76,13.79,247000.0,10.6828,10.6905,10.6673,10.6905,247000.0
2010-01-20 14:55:00,13.78,13.8,13.77,13.78,88300.0,10.6828,10.6983,10.675,10.6828,88300.0
2010-01-20 15:00:00,13.77,13.79,13.77,13.79,41900.0,10.675,10.6905,10.675,10.6905,41900.0
2010-01-20 15:05:00,13.79,13.79,13.78,13.78,63000.0,10.6905,10.6905,10.6828,10.6828,63000.0
2010-01-20 15:10:00,13.78,13.79,13.76,13.78,255300.0,10.6828,10.6905,10.6673,10.6828,255300.0
2010-01-20 15:15:00,13.79,13.79,13.76,13.77,167500.0,10.6905,10.6905,10.6673,10.675,167500.0
2010-01-20 15:20:00,13.77,13.8,13.76,13.78,345900.0,10.675,10.6983,10.6673,10.6828,345900.0
2010-01-20 15:25:00,13.79,13.81,13.78,13.81,295000.0,10.6905,10.706,10.6828,10.706,295000.0
2010-01-20 15:30:00,13.8,13.82,13.8,13.8,209300.0,10.6983,10.7138,10.6983,10.6983,209300.0
2010-01-20 15:35:00,13.8,13.81,13.78,13.8,302200.0,10.6983,10.706,10.6828,10.6983,302200.0
2010-01-20 15:40:00,13.8,13.83,13.78,13.82,511800.0,10.6983,10.7215,10.6828,10.7138,511800.0
2010-01-20 15:45:00,13.83,13.85,13.82,13.84,172400.0,10.7215,10.737,10.7138,10.7293,172400.0
2010-01-20 15:50:00,13.83,13.84,13.81,13.81,418800.0,10.7215,10.7293,10.706,10.706,418800.0
2010-01-20 15:55:00,13.81,13.81,13.8,13.8,629200.0,10.706,10.706,10.6983,10.6983,629200.0
2010-01-21 09:30:00,13.86,14.06,13.8,14.03,450100.0,10.7448,10.8998,10.6983,10.8766,450100.0
2010-01-21 09:35:00,14.04,14.09,14.02,14.04,441800.0,10.8843,10.9231,10.8688,10.8843,441800.0
2010-01-21 09:40:00,14.04,14.07,14.02,14.03,323000.0,10.8843,10.9076,10.8688,10.8766,323000.0
2010-01-21 09:45:00,14.03,14.03,13.93,13.95,482700.0,10.8766,10.8766,10.7991,10.8146,482700.0
2010-01-21 09:50:00,13.96,13.97,13.91,13.96,421300.0,10.8223,10.8301,10.7835,10.8223,421300.0
2010-01-21 09:55:00,13.96,14.04,13.96,14.0,403100.0,10.8223,10.8843,10.8223,10.8533,403100.0
2010-01-21 10:00:00,14.0,14.03,13.96,14.02,331900.0,10.8533,10.8766,10.8223,10.8688,331900.0
2010-01-21 10:05:00,14.02,14.06,14.0,14.01,259200.0,10.8688,10.8998,10.8533,10.8611,259200.0
2010-01-21 10:10:00,14.01,14.01,13.98,14.0,328900.0,10.8611,10.8611,10.8378,10.8533,328900.0
2010-01-21 10:15:00,14.0,14.0,13.96,13.99,178500.0,10.8533,10.8533,10.8223,10.8456,178500.0
2010-01-21 10:20:00,13.98,13.99,13.83,13.85,546600.0,10.8378,10.8456,10.7215,10.737,546600.0
2010-01-21 10:25:00,13.83,13.85,13.72,13.72,946800.0,10.7215,10.737,10.6363,10.6363,946800.0
2010-01-21 10:30:00,13.72,13.76,13.65,13.76,858900.0,10.6363,10.6673,10.582,10.6673,858900.0
2010-01-21 10:35:00,13.76,13.78,13.72,13.76,618700.0,10.6673,10.6828,10.6363,10.6673,618700.0
2010-01-21 10:40:00,13.75,13.83,13.74,13.75,687200.0,10.6595,10.7215,10.6518,10.6595,687200.0
2010-01-21 10:45:00,13.75,13.77,13.68,13.7,472200.0,10.6595,10.675,10.6052,10.6207,472200.0
2010-01-21 10:50:00,13.7,13.7,13.66,13.69,671600.0,10.6207,10.6207,10.5897,10.613,671600.0
2010-01-21 10:55:00,13.7,13.74,13.69,13.71,199500.0,10.6207,10.6518,10.613,10.6285,199500.0
2010-01-21 11:00:00,13.7,13.72,13.69,13.71,127800.0,10.6207,10.6363,10.613,10.6285,127800.0
2010-01-21 11:05:00,13.71,13.72,13.63,13.64,739100.0,10.6285,10.6363,10.5665,10.5742,739100.0
2010-01-21 11:10:00,13.64,13.68,13.61,13.63,544600.0,10.5742,10.6052,10.551,10.5665,544600.0
2010-01-21 11:15:00,13.63,13.67,13.6,13.67,298700.0,10.5665,10.5975,10.5432,10.5975,298700.0
2010-01-21 11:20:00,13.66,13.7,13.65,13.69,142300.0,10.5897,10.6207,10.582,10.613,142300.0
2010-01-21 11:25:00,13.69,13.7,13.66,13.67,110500.0,10.613,10.6207,10.5897,10.5975,110500.0
2010-01-21 11:30:00,13.66,13.68,13.62,13.68,204300.0,10.5897,10.6052,10.5587,10.6052,204300.0
2010-01-21 11:35:00,13.68,13.73,13.65,13.65,353700.0,10.6052,10.644,10.582,10.582,353700.0
2010-01-21 11:40:00,13.65,13.71,13.6,13.6,518400.0,10.582,10.6285,10.5432,10.5432,518400.0
2010-01-21 11:45:00,13.6,13.66,13.57,13.65,344200.0,10.5432,10.5897,10.52,10.582,344200.0
2010-01-21 11:50:00,13.66,13.71,13.63,13.64,254800.0,10.5897,10.6285,10.5665,10.5742,254800.0
2010-01-21 11:55:00,13.65,13.65,13.59,13.62,289300.0,10.582,10.582,10.5355,10.5587,289300.0
2010-01-21 12:00:00,13.62,13.64,13.55,13.63,475800.0,10.5587,10.5742,10.5045,10.5665,475800.0
2010-01-21 12:05:00,13.63,13.65,13.57,13.63,379900.0,10.5665,10.582,10.52,10.5665,379900.0
2010-01-21 12:10:00,13.62,13.65,13.59,13.63,262200.0,10.5587,10.582,10.5355,10.5665,262200.0
2010-01-21 12:15:00,13.62,13.65,13.61,13.61,246200.0,10.5587,10.582,10.551,10.551,246200.0
2010-01-21 12:20:00,13.62,13.63,13.59,13.6,140800.0,10.5587,10.5665,10.5355,10.5432,140800.0
2010-01-21 12:25:00,13.59,13.64,13.58,13.59,242600.0,10.5355,10.5742,10.5277,10.5355,242600.0
2010-01-21 12:30:00,13.59,13.61,13.59,13.61,112600.0,10.5355,10.551,10.5355,10.551,112600.0
2010-01-21 12:35:00,13.6,13.62,13.6,13.61,142900.0,10.5432,10.5587,10.5432,10.551,142900.0
2010-01-21 12:40:00,13.61,13.62,13.6,13.62,92600.0,10.551,10.5587,10.5432,10.5587,92600.0
2010-01-21 12:45:00,13.61,13.62,13.58,13.58,88900.0,10.551,10.5587,10.5277,10.5277,88900.0
2010-01-21 12:50:00,13.58,13.6,13.57,13.58,300900.0,10.5277,10.5432,10.52,10.5277,300900.0
2010-01-21 12:55:00,13.58,13.6,13.52,13.57,391100.0,10.5277,10.5432,10.4812,10.52,391100.0
2010-01-21 13:00:00,13.57,13.58,13.52,13.56,375900.0,10.52,10.5277,10.4812,10.5122,375900.0
2010-01-21 13:05:00,13.56,13.58,13.55,13.56,191600.0,10.5122,10.5277,10.5045,10.5122,191600.0
2010-01-21 13:10:00,13.56,13.57,13.53,13.54,413800.0,10.5122,10.52,10.489,10.4967,413800.0
2010-01-21 13:15:00,13.55,13.56,13.53,13.56,98600.0,10.5045,10.5122,10.489,10.5122,98600.0
2010-01-21 13:20:00,13.55,13.59,13.55,13.56,159200.0,10.5045,10.5355,10.5045,10.5122,159200.0
2010-01-21 13:25:00,13.57,13.57,13.55,13.56,67000.0,10.52,10.52,10.5045,10.5122,67000.0
2010-01-21 13:30:00,13.56,13.59,13.55,13.59,376600.0,10.5122,10.5355,10.5045,10.5355,376600.0
2010-01-21 13:35:00,13.59,13.64,13.58,13.62,546400.0,10.5355,10.5742,10.5277,10.5587,546400.0
2010-01-21 13:40:00,13.62,13.62,13.58,13.59,248900.0,10.5587,10.5587,10.5277,10.5355,248900.0
2010-01-21 13:45:00,13.6,13.61,13.57,13.6,204100.0,10.5432,10.551,10.52,10.5432,204100.0
2010-01-21 13:50:00,13.59,13.62,13.58,13.59,203100.0,10.5355,10.5587,10.5277,10.5355,203100.0
2010-01-21 13:55:00,13.6,13.62,13.59,13.61,55200.0,10.5432,10.5587,10.5355,10.551,55200.0
2010-01-21 14:00:00,13.62,13.63,13.59,13.62,183100.0,10.5587,10.5665,10.5355,10.5587,183100.0
2010-01-21 14:05:00,13.62,13.64,13.6,13.63,270000.0,10.5587,10.5742,10.5432,10.5665,270000.0
2010-01-21 14:10:00,13.64,13.65,13.62,13.65,134100.0,10.5742,10.582,10.5587,10.582,134100.0
2010-01-21 14:15:00,13.64,13.65,13.63,13.65,139900.0,10.5742,10.582,10.5665,10.582,139900.0
2010-01-21 14:20:00,13.65,13.68,13.61,13.68,288700.0,10.582,10.6052,10.551,10.6052,288700.0
2010-01-21 14:25:00,13.67,13.7,13.65,13.7,172600.0,10.5975,10.6207,10.582,10.6207,172600.0
2010-01-21 14:30:00,13.7,13.72,13.67,13.71,259900.0,10.6207,10.6363,10.5975,10.6285,259900.0
2010-01-21 14:35:00,13.71,13.73,13.69,13.7,159800.0,10.6285,10.644,10.613,10.6207,159800.0
2010-01-21 14:40:00,13.69,13.71,13.68,13.68,103200.0,10.613,10.6285,10.6052,10.6052,103200.0
2010-01-21 14:45:00,13.68,13.69,13.67,13.68,173300.0,10.6052,10.613,10.5975,10.6052,173300.0
2010-01-21 14:50:00,13.69,13.71,13.66,13.67,184700.0,10.613,10.6285,10.5897,10.5975,184700.0
2010-01-21 14:55:00,13.67,13.69,13.65,13.66,271500.0,10.5975,10.613,10.582,10.5897,271500.0
2010-01-21 15:00:00,13.66,13.67,13.64,13.64,101100.0,10.5897,10.5975,10.5742,10.5742,101100.0
2010-01-21 15:05:00,13.64,13.65,13.59,13.63,345800.0,10.5742,10.582,10.5355,10.5665,345800.0
2010-01-21 15:10:00,13.63,13.64,13.59,13.62,173800.0,10.5665,10.5742,10.5355,10.5587,173800.0
2010-01-21 15:15:00,13.62,13.63,13.58,13.59,179600.0,10.5587,10.5665,10.5277,10.5355,179600.0
2010-01-21 15:20:00,13.6,13.61,13.58,13.59,176800.0,10.5432,10.551,10.5277,10.5355,176800.0
2010-01-21 15:25:00,13.6,13.63,13.59,13.6,125700.0,10.5432,10.5665,10.5355,10.5432,125700.0
2010-01-21 15:30:00,13.6,13.64,13.59,13.61,272400.0,10.5432,10.5742,10.5355,10.551,272400.0
2010-01-21 15:35:00,13.61,13.62,13.58,13.6,250500.0,10.551,10.5587,10.5277,10.5432,250500.0
2010-01-21 15:40:00,13.6,13.61,13.58,13.6,387900.0,10.5432,10.551,10.5277,10.5432,387900.0
2010-01-21 15:45:00,13.59,13.64,13.59,13.62,235500.0,10.5355,10.5742,10.5355,10.5587,235500.0
2010-01-21 15:50:00,13.62,13.63,13.58,13.6,659300.0,10.5587,10.5665,10.5277,10.5432,659300.0
2010-01-21 15:55:00,13.6,13.6,13.58,13.59,593700.0,10.5432,10.5432,10.5277,10.5355,593700.0
2010-01-22 09:30:00,13.35,13.37,13.11,13.24,1326800.0,10.3494,10.3649,10.1634,10.2641,1326800.0
2010-01-22 09:35:00,13.24,13.39,13.2,13.32,1129200.0,10.2641,10.3804,10.2331,10.3262,1129200.0
2010-01-22 09:40:00,13.33,13.33,13.22,13.24,1055300.0,10.3339,10.3339,10.2486,10.2641,1055300.0
2010-01-22 09:45:00,13.23,13.25,13.17,13.24,827800.0,10.2564,10.2719,10.2099,10.2641,827800.0
2010-01-22 09:50:00,13.24,13.28,13.19,13.19,1024600.0,10.2641,10.2951,10.2254,10.2254,1024600.0
2010-01-22 09:55:00,13.19,13.3,13.19,13.22,1183100.0,10.2254,10.3107,10.2254,10.2486,1183100.0
2010-01-22 10:00:00,13.22,13.27,13.22,13.22,626800.0,10.2486,10.2874,10.2486,10.2486,626800.0
2010-01-22 10:05:00,13.22,13.25,13.13,13.13,1328600.0,10.2486,10.2719,10.1789,10.1789,1328600.0
2010-01-22 10:10:00,13.13,13.19,13.13,13.14,783500.0,10.1789,10.2254,10.1789,10.1866,783500.0
2010-01-22 10:15:00,13.13,13.15,13.04,13.04,1001300.0,10.1789,10.1944,10.1091,10.1091,1001300.0
2010-01-22 10:20:00,13.05,13.09,13.05,13.09,663100.0,10.1168,10.1479,10.1168,10.1479,663100.0
2010-01-22 10:25:00,13.09,13.14,13.05,13.13,588000.0,10.1479,10.1866,10.1168,10.1789,588000.0
2010-01-22 10:30:00,13.12,13.14,13.09,13.12,389600.0,10.1711,10.1866,10.1479,10.1711,389600.0
2010-01-22 10:35:00,13.12,13.16,13.1,13.11,572000.0,10.1711,10.2021,10.1556,10.1634,572000.0
2010-01-22 10:40:00,13.11,13.13,13.08,13.11,688300.0,10.1634,10.1789,10.1401,10.1634,688300.0
2010-01-22 10:45:00,13.11,13.12,13.06,13.07,476600.0,10.1634,10.1711,10.1246,10.1323,476600.0
2010-01-22 10:50:00,13.07,13.09,13.05,13.05,431000.0,10.1323,10.1479,10.1168,10.1168,431000.0
2010-01-22 10:55:00,13.05,13.07,13.02,13.04,575500.0,10.1168,10.1323,10.0936,10.1091,575500.0
2010-01-22 11:00:00,13.05,13.17,13.02,13.17,867900.0,10.1168,10.2099,10.0936,10.2099,867900.0
2010-01-22 11:05:00,13.17,13.18,13.07,13.09,683500.0,10.2099,10.2176,10.1323,10.1479,683500.0
2010-01-22 11:10:00,13.09,13.16,13.07,13.15,579300.0,10.1479,10.2021,10.1323,10.1944,579300.0
2010-01-22 11:15:00,13.14,13.18,13.1,13.18,397600.0,10.1866,10.2176,10.1556,10.2176,397600.0
2010-01-22 11:20:00,13.18,13.2,13.18,13.18,495800.0,10.2176,10.2331,10.2176,10.2176,495800.0
2010-01-22 11:25:00,13.18,13.2,13.16,13.17,572700.0,10.2176,10.2331,10.2021,10.2099,572700.0
2010-01-22 11:30:00,13.16,13.17,13.13,13.14,395000.0,10.2021,10.2099,10.1789,10.1866,395000.0
2010-01-22 11:35:00,13.14,13.16,13.09,13.09,478300.0,10.1866,10.2021,10.1479,10.1479,478300.0
2010-01-22 11:40:00,13.09,13.12,13.08,13.09,338900.0,10.1479,10.1711,10.1401,10.1479,338900.0
2010-01-22 11:45:00,13.09,13.13,13.08,13.11,460700.0,10.1479,10.1789,10.1401,10.1634,460700.0
2010-01-22 11:50:00,13.11,13.12,13.09,13.12,252100.0,10.1634,10.1711,10.1479,10.1711,252100.0
2010-01-22 11:55:00,13.11,13.11,13.09,13.11,188000.0,10.1634,10.1634,10.1479,10.1634,188000.0
2010-01-22 12:00:00,13.11,13.12,13.07,13.08,343300.0,10.1634,10.1711,10.1323,10.1401,343300.0
2010-01-22 12:05:00,13.08,13.09,13.06,13.08,288500.0,10.1401,10.1479,10.1246,10.1401,288500.0
2010-01-22 12:10:00,13.07,13.1,13.06,13.1,406500.0,10.1323,10.1556,10.1246,10.1556,406500.0
2010-01-22 12:15:00,13.1,13.12,13.09,13.1,406400.0,10.1556,10.1711,10.1479,10.1556,406400.0
2010-01-22 12:20:00,13.11,13.13,13.1,13.11,278700.0,10.1634,10.1789,10.1556,10.1634,278700.0
2010-01-22 12:25:00,13.11,13.19,13.11,13.19,800500.0,10.1634,10.2254,10.1634,10.2254,800500.0
2010-01-22 12:30:00,13.19,13.19,13.15,13.18,444400.0,10.2254,10.2254,10.1944,10.2176,444400.0
2010-01-22 12:35:00,13.17,13.2,13.17,13.17,432200.0,10.2099,10.2331,10.2099,10.2099,432200.0
2010-01-22 12:40:00,13.18,13.2,13.17,13.19,295600.0,10.2176,10.2331,10.2099,10.2254,295600.0
2010-01-22 12:45:00,13.19,13.21,13.18,13.2,255800.0,10.2254,10.2409,10.2176,10.2331,255800.0
2010-01-22 12:50:00,13.2,13.22,13.19,13.21,304900.0,10.2331,10.2486,10.2254,10.2409,304900.0
2010-01-22 12:55:00,13.22,13.22,13.18,13.18,344500.0,10.2486,10.2486,10.2176,10.2176,344500.0
2010-01-22 13:00:00,13.18,13.19,13.16,13.16,178900.0,10.2176,10.2254,10.2021,10.2021,178900.0
2010-01-22 13:05:00,13.16,13.17,13.15,13.16,122800.0,10.2021,10.2099,10.1944,10.2021,122800.0
2010-01-22 13:10:00,13.15,13.16,13.14,13.15,95500.0,10.1944,10.2021,10.1866,10.1944,95500.0
2010-01-22 13:15:00,13.16,13.16,13.15,13.15,104600.0,10.2021,10.2021,10.1944,10.1944,104600.0
2010-01-22 13:20:00,13.16,13.17,13.12,13.13,386900.0,10.2021,10.2099,10.1711,10.1789,386900.0
2010-01-22 13:25:00,13.13,13.13,13.11,13.12,231600.0,10.1789,10.1789,10.1634,10.1711,231600.0
2010-01-22 13:30:00,13.13,13.15,13.12,13.13,219800.0,10.1789,10.1944,10.1711,10.1789,219800.0
2010-01-22 13:35:00,13.13,13.14,13.07,13.08,262300.0,10.1789,10.1866,10.1323,10.1401,262300.0
2010-01-22 13:40:00,13.08,13.09,13.05,13.08,517500.0,10.1401,10.1479,10.1168,10.1401,517500.0
2010-01-22 13:45:00,13.07,13.09,13.07,13.08,87200.0,10.1323,10.1479,10.1323,10.1401,87200.0
2010-01-22 13:50:00,13.08,13.1,13.08,13.1,91900.0,10.1401,10.1556,10.1401,10.1556,91900.0
2010-01-22 13:55:00,13.09,13.1,13.02,13.04,475000.0,10.1479,10.1556,10.0936,10.1091,475000.0
2010-01-22 14:00:00,13.05,13.07,13.04,13.06,197600.0,10.1168,10.1323,10.1091,10.1246,197600.0
2010-01-22 14:05:00,13.05,13.06,12.96,12.98,1111700.0,10.1168,10.1246,10.0471,10.0626,1111700.0
2010-01-22 14:10:00,12.97,12.98,12.94,12.98,547800.0,10.0548,10.0626,10.0316,10.0626,547800.0
2010-01-22 14:15:00,12.97,12.98,12.92,12.94,461500.0,10.0548,10.0626,10.0161,10.0316,461500.0
2010-01-22 14:20:00,12.93,12.95,12.91,12.92,350500.0,10.0238,10.0393,10.0083,10.0161,350500.0
2010-01-22 14:25:00,12.93,12.94,12.9,12.91,462100.0,10.0238,10.0316,10.0006,10.0083,462100.0
2010-01-22 14:30:00,12.92,12.93,12.9,12.9,547500.0,10.0161,10.0238,10.0006,10.0006,547500.0
2010-01-22 14:35:00,12.9,12.92,12.88,12.88,343700.0,10.0006,10.0161,9.9851,9.9851,343700.0
2010-01-22 14:40:00,12.89,12.89,12.82,12.86,735200.0,9.9928,9.9928,9.9385,9.9695,735200.0
2010-01-22 14:45:00,12.86,12.86,12.79,12.79,639600.0,9.9695,9.9695,9.9153,9.9153,639600.0
2010-01-22 14:50:00,12.8,12.8,12.73,12.74,1284400.0,9.923,9.923,9.8688,9.8765,1284400.0
2010-01-22 14:55:00,12.74,12.76,12.68,12.68,1058200.0,9.8765,9.892,9.83,9.83,1058200.0
2010-01-22 15:00:00,12.68,12.74,12.67,12.74,854200.0,9.83,9.8765,9.8223,9.8765,854200.0
2010-01-22 15:05:00,12.74,12.76,12.7,12.75,473600.0,9.8765,9.892,9.8455,9.8843,473600.0
2010-01-22 15:10:00,12.75,12.77,12.73,12.76,573100.0,9.8843,9.8998,9.8688,9.892,573100.0
2010-01-22 15:15:00,12.77,12.77,12.71,12.72,626900.0,9.8998,9.8998,9.8533,9.861,626900.0
2010-01-22 15:20:00,12.71,12.74,12.68,12.71,937000.0,9.8533,9.8765,9.83,9.8533,937000.0
2010-01-22 15:25:00,12.71,12.72,12.69,12.69,503900.0,9.8533,9.861,9.8378,9.8378,503900.0
2010-01-22 15:30:00,12.7,12.74,12.69,12.73,688200.0,9.8455,9.8765,9.8378,9.8688,688200.0
2010-01-22 15:35:00,12.72,12.74,12.69,12.69,443400.0,9.861,9.8765,9.8378,9.8378,443400.0
2010-01-22 15:40:00,12.69,12.71,12.66,12.66,782100.0,9.8378,9.8533,9.8145,9.8145,782100.0
2010-01-22 15:45:00,12.67,12.67,12.61,12.66,1248000.0,9.8223,9.8223,9.7757,9.8145,1248000.0
2010-01-22 15:50:00,12.65,12.65,12.61,12.63,1235600.0,9.8067,9.8067,9.7757,9.7912,1235600.0
2010-01-22 15:55:00,12.63,12.64,12.62,12.63,1525100.0,9.7912,9.799,9.7835,9.7912,1525100.0
2010-01-25 09:30:00,12.71,12.83,12.66,12.77,643700.0,9.8533,9.9463,9.8145,9.8998,643700.0
2010-01-25 09:35:00,12.77,12.88,12.74,12.81,718500.0,9.8998,9.9851,9.8765,9.9308,718500.0
2010-01-25 09:40:00,12.81,12.89,12.79,12.87,740300.0,9.9308,9.9928,9.9153,9.9773,740300.0
2010-01-25 09:45:00,12.86,12.91,12.82,12.9,787700.0,9.9695,10.0083,9.9385,10.0006,787700.0
2010-01-25 09:50:00,12.9,12.94,12.86,12.89,1115800.0,10.0006,10.0316,9.9695,9.9928,1115800.0
2010-01-25 09:55:00,12.9,12.93,12.87,12.88,667600.0,10.0006,10.0238,9.9773,9.9851,667600.0
2010-01-25 10:00:00,12.88,12.92,12.84,12.87,892100.0,9.9851,10.0161,9.954,9.9773,892100.0
2010-01-25 10:05:00,12.86,12.87,12.81,12.86,668800.0,9.9695,9.9773,9.9308,9.9695,668800.0
2010-01-25 10:10:00,12.86,12.88,12.8,12.82,844800.0,9.9695,9.9851,9.923,9.9385,844800.0
2010-01-25 10:15:00,12.82,12.85,12.81,12.82,645000.0,9.9385,9.9618,9.9308,9.9385,645000.0
2010-01-25 10:20:00,12.83,12.85,12.8,12.85,652500.0,9.9463,9.9618,9.923,9.9618,652500.0
2010-01-25 10:25:00,12.84,12.87,12.83,12.86,583000.0,9.954,9.9773,9.9463,9.9695,583000.0
2010-01-25 10:30:00,12.86,12.88,12.85,12.86,486500.0,9.9695,9.9851,9.9618,9.9695,486500.0
2010-01-25 10:35:00,12.85,12.87,12.85,12.86,359000.0,9.9618,9.9773,9.9618,9.9695,359000.0
2010-01-25 10:40:00,12.87,12.87,12.83,12.85,600300.0,9.9773,9.9773,9.9463,9.9618,600300.0
2010-01-25 10:45:00,12.85,12.85,12.8,12.8,307300.0,9.9618,9.9618,9.923,9.923,307300.0
2010-01-25 10:50:00,12.8,12.82,12.78,12.82,597200.0,9.923,9.9385,9.9075,9.9385,597200.0
2010-01-25 10:55:00,12.82,12.85,12.8,12.82,454200.0,9.9385,9.9618,9.923,9.9385,454200.0
2010-01-25 11:00:00,12.82,12.82,12.75,12.77,525800.0,9.9385,9.9385,9.8843,9.8998,525800.0
2010-01-25 11:05:00,12.76,12.77,12.72,12.75,1750900.0,9.892,9.8998,9.861,9.8843,1750900.0
2010-01-25 11:10:00,12.74,12.76,12.72,12.73,647400.0,9.8765,9.892,9.861,9.8688,647400.0
2010-01-25 11:15:00,12.73,12.75,12.69,12.73,816400.0,9.8688,9.8843,9.8378,9.8688,816400.0
2010-01-25 11:20:00,12.72,12.75,12.69,12.69,509700.0,9.861,9.8843,9.8378,9.8378,509700.0
2010-01-25 11:25:00,12.69,12.74,12.68,12.7,510000.0,9.8378,9.8765,9.83,9.8455,510000.0
2010-01-25 11:30:00,12.7,12.7,12.63,12.66,605200.0,9.8455,9.8455,9.7912,9.8145,605200.0
2010-01-25 11:35:00,12.67,12.67,12.61,12.64,666800.0,9.8223,9.8223,9.7757,9.799,666800.0
2010-01-25 11:40:00,12.64,12.69,12.64,12.66,331600.0,9.799,9.8378,9.799,9.8145,331600.0
2010-01-25 11:45:00,12.66,12.67,12.65,12.66,234000.0,9.8145,9.8223,9.8067,9.8145,234000.0
2010-01-25 11:50:00,12.66,12.67,12.64,12.65,478000.0,9.8145,9.8223,9.799,9.8067,478000.0
2010-01-25 11:55:00,12.66,12.68,12.65,12.68,157000.0,9.8145,9.83,9.8067,9.83,157000.0
2010-01-25 12:00:00,12.68,12.68,12.62,12.64,413800.0,9.83,9.83,9.7835,9.799,413800.0
2010-01-25 12:05:00,12.64,12.66,12.63,12.64,295800.0,9.799,9.8145,9.7912,9.799,295800.0
2010-01-25 12:10:00,12.65,12.68,12.64,12.68,429100.0,9.8067,9.83,9.799,9.83,429100.0
2010-01-25 12:15:00,12.68,12.69,12.66,12.68,237200.0,9.83,9.8378,9.8145,9.83,237200.0
2010-01-25 12:20:00,12.69,12.74,12.68,12.74,421300.0,9.8378,9.8765,9.83,9.8765,421300.0
2010-01-25 12:25:00,12.73,12.75,12.71,12.71,265100.0,9.8688,9.8843,9.8533,9.8533,265100.0
2010-01-25 12:30:00,12.72,12.75,12.71,12.74,433600.0,9.861,9.8843,9.8533,9.8765,433600.0
2010-01-25 12:35:00,12.75,12.79,12.74,12.78,280300.0,9.8843,9.9153,9.8765,9.9075,280300.0
2010-01-25 12:40:00,12.78,12.8,12.76,12.79,166500.0,9.9075,9.923,9.892,9.9153,166500.0
2010-01-25 12:45:00,12.79,12.81,12.76,12.8,339400.0,9.9153,9.9308,9.892,9.923,339400.0
2010-01-25 12:50:00,12.8,12.81,12.78,12.8,265100.0,9.923,9.9308,9.9075,9.923,265100.0
2010-01-25 12:55:00,12.79,12.81,12.78,12.79,251700.0,9.9153,9.9308,9.9075,9.9153,251700.0
2010-01-25 13:00:00,12.78,12.81,12.78,12.79,170400.0,9.9075,9.9308,9.9075,9.9153,170400.0
2010-01-25 13:05:00,12.8,12.8,12.76,12.77,131200.0,9.923,9.923,9.892,9.8998,131200.0
2010-01-25 13:10:00,12.77,12.79,12.76,12.79,93400.0,9.8998,9.9153,9.892,9.9153,93400.0
2010-01-25 13:15:00,12.79,12.79,12.78,12.79,26300.0,9.9153,9.9153,9.9075,9.9153,26300.0
2010-01-25 13:20:00,12.78,12.82,12.78,12.8,393800.0,9.9075,9.9385,9.9075,9.923,393800.0
2010-01-25 13:25:00,12.81,12.85,12.8,12.85,498300.0,9.9308,9.9618,9.923,9.9618,498300.0
2010-01-25 13:30:00,12.84,12.85,12.8,12.81,166100.0,9.954,9.9618,9.923,9.9308,166100.0
2010-01-25 13:35:00,12.8,12.81,12.77,12.78,252800.0,9.923,9.9308,9.8998,9.9075,252800.0
2010-01-25 13:40:00,12.78,12.8,12.78,12.79,104700.0,9.9075,9.923,9.9075,9.9153,104700.0
2010-01-25 13:45:00,12.8,12.81,12.78,12.79,158200.0,9.923,9.9308,9.9075,9.9153,158200.0
2010-01-25 13:50:00,12.79,12.8,12.79,12.8,56300.0,9.9153,9.923,9.9153,9.923,56300.0
2010-01-25 13:55:00,12.8,12.81,12.8,12.8,64300.0,9.923,9.9308,9.923,9.923,64300.0
2010-01-25 14:00:00,12.81,12.81,12.8,12.81,86400.0,9.9308,9.9308,9.923,9.9308,86400.0
2010-01-25 14:05:00,12.81,12.82,12.8,12.81,123300.0,9.9308,9.9385,9.923,9.9308,123300.0
2010-01-25 14:10:00,12.81,12.82,12.8,12.8,94300.0,9.9308,9.9385,9.923,9.923,94300.0
2010-01-25 14:15:00,12.8,12.81,12.77,12.79,249500.0,9.923,9.9308,9.8998,9.9153,249500.0
2010-01-25 14:20:00,12.78,12.8,12.78,12.8,65500.0,9.9075,9.923,9.9075,9.923,65500.0
2010-01-25 14:25:00,12.79,12.81,12.78,12.79,155400.0,9.9153,9.9308,9.9075,9.9153,155400.0
2010-01-25 14:30:00,12.78,12.85,12.78,12.84,535200.0,9.9075,9.9618,9.9075,9.954,535200.0
2010-01-25 14:35:00,12.84,12.85,12.78,12.79,339100.0,9.954,9.9618,9.9075,9.9153,339100.0
2010-01-25 14:40:00,12.78,12.8,12.77,12.78,529000.0,9.9075,9.923,9.8998,9.9075,529000.0
2010-01-25 14:45:00,12.79,12.79,12.76,12.76,210500.0,9.9153,9.9153,9.892,9.892,210500.0
2010-01-25 14:50:00,12.77,12.78,12.76,12.77,224100.0,9.8998,9.9075,9.892,9.8998,224100.0
2010-01-25 14:55:00,12.77,12.78,12.76,12.78,222600.0,9.8998,9.9075,9.892,9.9075,222600.0
2010-01-25 15:00:00,12.78,12.78,12.76,12.77,252700.0,9.9075,9.9075,9.892,9.8998,252700.0
2010-01-25 15:05:00,12.76,12.78,12.76,12.77,220600.0,9.892,9.9075,9.892,9.8998,220600.0
2010-01-25 15:10:00,12.78,12.79,12.76,12.77,548000.0,9.9075,9.9153,9.892,9.8998,548000.0
2010-01-25 15:15:00,12.77,12.77,12.75,12.76,189300.0,9.8998,9.8998,9.8843,9.892,189300.0
2010-01-25 15:20:00,12.76,12.76,12.75,12.75,263900.0,9.892,9.892,9.8843,9.8843,263900.0
2010-01-25 15:25:00,12.76,12.76,12.74,12.76,323800.0,9.892,9.892,9.8765,9.892,323800.0
2010-01-25 15:30:00,12.76,12.76,12.74,12.74,731400.0,9.892,9.892,9.8765,9.8765,731400.0
2010-01-25 15:35:00,12.74,12.76,12.72,12.73,1100900.0,9.8765,9.892,9.861,9.8688,1100900.0
2010-01-25 15:40:00,12.72,12.73,12.66,12.67,1200800.0,9.861,9.8688,9.8145,9.8223,1200800.0
2010-01-25 15:45:00,12.66,12.69,12.63,12.63,989500.0,9.8145,9.8378,9.7912,9.7912,989500.0
2010-01-25 15:50:00,12.63,12.66,12.59,12.6,1988500.0,9.7912,9.8145,9.7602,9.768,1988500.0
2010-01-25 15:55:00,12.6,12.65,12.6,12.64,2246800.0,9.768,9.8067,9.768,9.799,2246800.0
2010-01-26 09:30:00,12.72,12.83,12.72,12.76,1394500.0,9.861,9.9463,9.861,9.892,1394500.0
2010-01-26 09:35:00,12.77,12.86,12.76,12.81,712600.0,9.8998,9.9695,9.892,9.9308,712600.0
2010-01-26 09:40:00,12.8,12.85,12.76,12.78,1035000.0,9.923,9.9618,9.892,9.9075,1035000.0
2010-01-26 09:45:00,12.77,12.82,12.77,12.81,530000.0,9.8998,9.9385,9.8998,9.9308,530000.0
2010-01-26 09:50:00,12.81,12.81,12.74,12.75,499900.0,9.9308,9.9308,9.8765,9.8843,499900.0
2010-01-26 09:55:00,12.74,12.76,12.71,12.76,735300.0,9.8765,9.892,9.8533,9.892,735300.0
2010-01-26 10:00:00,12.76,12.81,12.72,12.8,1251000.0,9.892,9.9308,9.861,9.923,1251000.0
2010-01-26 10:05:00,12.79,12.94,12.78,12.93,1652900.0,9.9153,10.0316,9.9075,10.0238,1652900.0
2010-01-26 10:10:00,12.93,12.94,12.89,12.92,915300.0,10.0238,10.0316,9.9928,10.0161,915300.0
2010-01-26 10:15:00,12.93,12.94,12.88,12.9,665500.0,10.0238,10.0316,9.9851,10.0006,665500.0
2010-01-26 10:20:00,12.91,12.98,12.9,12.95,1278900.0,10.0083,10.0626,10.0006,10.0393,1278900.0
2010-01-26 10:25:00,12.96,12.97,12.91,12.91,534800.0,10.0471,10.0548,10.0083,10.0083,534800.0
2010-01-26 10:30:00,12.91,12.93,12.89,12.9,817900.0,10.0083,10.0238,9.9928,10.0006,817900.0
2010-01-26 10:35:00,12.91,12.91,12.86,12.88,632900.0,10.0083,10.0083,9.9695,9.9851,632900.0
2010-01-26 10:40:00,12.87,12.9,12.87,12.89,177100.0,9.9773,10.0006,9.9773,9.9928,177100.0
2010-01-26 10:45:00,12.9,12.93,12.89,12.89,687400.0,10.0006,10.0238,9.9928,9.9928,687400.0
2010-01-26 10:50:00,12.9,12.93,12.87,12.88,554400.0,10.0006,10.0238,9.9773,9.9851,554400.0
2010-01-26 10:55:00,12.88,12.9,12.86,12.89,618000.0,9.9851,10.0006,9.9695,9.9928,618000.0
2010-01-26 11:00:00,12.89,12.91,12.88,12.9,171000.0,9.9928,10.0083,9.9851,10.0006,171000.0
2010-01-26 11:05:00,12.9,12.91,12.88,12.91,269300.0,10.0006,10.0083,9.9851,10.0083,269300.0
2010-01-26 11:10:00,12.91,12.91,12.87,12.9,322200.0,10.0083,10.0083,9.9773,10.0006,322200.0
2010-01-26 11:15:00,12.9,12.92,12.9,12.91,267500.0,10.0006,10.0161,10.0006,10.0083,267500.0
2010-01-26 11:20:00,12.91,12.93,12.9,12.93,122900.0,10.0083,10.0238,10.0006,10.0238,122900.0
2010-01-26 11:25:00,12.93,12.95,12.92,12.95,308100.0,10.0238,10.0393,10.0161,10.0393,308100.0
2010-01-26 11:30:00,12.95,12.95,12.93,12.94,161000.0,10.0393,10.0393,10.0238,10.0316,161000.0
2010-01-26 11:35:00,12.93,13.01,12.93,12.99,607200.0,10.0238,10.0858,10.0238,10.0703,607200.0
2010-01-26 11:40:00,13.0,13.0,12.96,12.97,173200.0,10.0781,10.0781,10.0471,10.0548,173200.0
2010-01-26 11:45:00,12.97,12.97,12.94,12.94,67500.0,10.0548,10.0548,10.0316,10.0316,67500.0
2010-01-26 11:50:00,12.95,12.96,12.93,12.95,210800.0,10.0393,10.0471,10.0238,10.0393,210800.0
2010-01-26 11:55:00,12.95,12.96,12.93,12.94,372200.0,10.0393,10.0471,10.0238,10.0316,372200.0
2010-01-26 12:00:00,12.94,12.95,12.91,12.93,472700.0,10.0316,10.0393,10.0083,10.0238,472700.0
2010-01-26 12:05:00,12.92,12.94,12.91,12.93,229300.0,10.0161,10.0316,10.0083,10.0238,229300.0
2010-01-26 12:10:00,12.93,12.96,12.92,12.96,299000.0,10.0238,10.0471,10.0161,10.0471,299000.0
2010-01-26 12:15:00,12.96,12.97,12.93,12.97,278100.0,10.0471,10.0548,10.0238,10.0548,278100.0
2010-01-26 12:20:00,12.97,12.99,12.96,12.97,254700.0,10.0548,10.0703,10.0471,10.0548,254700.0
2010-01-26 12:25:00,12.97,12.99,12.96,12.98,254900.0,10.0548,10.0703,10.0471,10.0626,254900.0
2010-01-26 12:30:00,12.98,12.99,12.94,12.95,288600.0,10.0626,10.0703,10.0316,10.0393,288600.0
2010-01-26 12:35:00,12.95,12.96,12.91,12.94,472700.0,10.0393,10.0471,10.0083,10.0316,472700.0
2010-01-26 12:40:00,12.94,12.97,12.93,12.94,333600.0,10.0316,10.0548,10.0238,10.0316,333600.0
2010-01-26 12:45:00,12.95,12.97,12.94,12.96,310700.0,10.0393,10.0548,10.0316,10.0471,310700.0
2010-01-26 12:50:00,12.96,12.97,12.95,12.97,201400.0,10.0471,10.0548,10.0393,10.0548,201400.0
2010-01-26 12:55:00,12.97,12.98,12.95,12.96,440300.0,10.0548,10.0626,10.0393,10.0471,440300.0
2010-01-26 13:00:00,12.97,12.97,12.92,12.92,367500.0,10.0548,10.0548,10.0161,10.0161,367500.0
2010-01-26 13:05:00,12.92,12.96,12.91,12.93,801400.0,10.0161,10.0471,10.0083,10.0238,801400.0
2010-01-26 13:10:00,12.92,12.93,12.9,12.91,296600.0,10.0161,10.0238,10.0006,10.0083,296600.0
2010-01-26 13:15:00,12.9,12.92,12.89,12.89,579500.0,10.0006,10.0161,9.9928,9.9928,579500.0
2010-01-26 13:20:00,12.9,12.9,12.88,12.89,269400.0,10.0006,10.0006,9.9851,9.9928,269400.0
2010-01-26 13:25:00,12.89,12.92,12.88,12.92,369900.0,9.9928,10.0161,9.9851,10.0161,369900.0
2010-01-26 13:30:00,12.91,12.92,12.9,12.9,202900.0,10.0083,10.0161,10.0006,10.0006,202900.0
2010-01-26 13:35:00,12.9,12.92,12.9,12.91,303400.0,10.0006,10.0161,10.0006,10.0083,303400.0
2010-01-26 13:40:00,12.9,12.91,12.9,12.9,129200.0,10.0006,10.0083,10.0006,10.0006,129200.0
2010-01-26 13:45:00,12.9,12.91,12.89,12.9,149700.0,10.0006,10.0083,9.9928,10.0006,149700.0
2010-01-26 13:50:00,12.89,12.9,12.89,12.9,49600.0,9.9928,10.0006,9.9928,10.0006,49600.0
2010-01-26 13:55:00,12.89,12.9,12.89,12.9,52600.0,9.9928,10.0006,9.9928,10.0006,52600.0
2010-01-26 14:00:00,12.9,12.9,12.89,12.89,72100.0,10.0006,10.0006,9.9928,9.9928,72100.0
2010-01-26 14:05:00,12.9,12.9,12.87,12.88,415600.0,10.0006,10.0006,9.9773,9.9851,415600.0
2010-01-26 14:10:00,12.88,12.89,12.86,12.88,282800.0,9.9851,9.9928,9.9695,9.9851,282800.0
2010-01-26 14:15:00,12.88,12.88,12.85,12.88,510700.0,9.9851,9.9851,9.9618,9.9851,510700.0
2010-01-26 14:20:00,12.87,12.88,12.85,12.86,163100.0,9.9773,9.9851,9.9618,9.9695,163100.0
2010-01-26 14:25:00,12.86,12.86,12.84,12.85,130300.0,9.9695,9.9695,9.954,9.9618,130300.0
2010-01-26 14:30:00,12.85,12.86,12.79,12.8,770700.0,9.9618,9.9695,9.9153,9.923,770700.0
2010-01-26 14:35:00,12.8,12.8,12.78,12.78,182500.0,9.923,9.923,9.9075,9.9075,182500.0
2010-01-26 14:40:00,12.78,12.82,12.78,12.82,344600.0,9.9075,9.9385,9.9075,9.9385,344600.0
2010-01-26 14:45:00,12.82,12.86,12.81,12.85,199900.0,9.9385,9.9695,9.9308,9.9618,199900.0
2010-01-26 14:50:00,12.84,12.86,12.82,12.85,306900.0,9.954,9.9695,9.9385,9.9618,306900.0
2010-01-26 14:55:00,12.85,12.88,12.85,12.87,130600.0,9.9618,9.9851,9.9618,9.9773,130600.0
2010-01-26 15:00:00,12.87,12.87,12.86,12.87,48300.0,9.9773,9.9773,9.9695,9.9773,48300.0
2010-01-26 15:05:00,12.86,12.88,12.86,12.86,109600.0,9.9695,9.9851,9.9695,9.9695,109600.0
2010-01-26 15:10:00,12.86,12.9,12.86,12.86,494500.0,9.9695,10.0006,9.9695,9.9695,494500.0
2010-01-26 15:15:00,12.87,12.87,12.82,12.83,433000.0,9.9773,9.9773,9.9385,9.9463,433000.0
2010-01-26 15:20:00,12.83,12.83,12.76,12.76,618200.0,9.9463,9.9463,9.892,9.892,618200.0
2010-01-26 15:25:00,12.77,12.77,12.73,12.73,463200.0,9.8998,9.8998,9.8688,9.8688,463200.0
2010-01-26 15:30:00,12.73,12.76,12.73,12.74,348900.0,9.8688,9.892,9.8688,9.8765,348900.0
2010-01-26 15:35:00,12.73,12.75,12.72,12.75,454800.0,9.8688,9.8843,9.861,9.8843,454800.0
2010-01-26 15:40:00,12.75,12.75,12.66,12.67,1008400.0,9.8843,9.8843,9.8145,9.8223,1008400.0
2010-01-26 15:45:00,12.68,12.68,12.65,12.66,445200.0,9.83,9.83,9.8067,9.8145,445200.0
2010-01-26 15:50:00,12.65,12.7,12.65,12.68,834400.0,9.8067,9.8455,9.8067,9.83,834400.0
2010-01-26 15:55:00,12.68,12.69,12.64,12.64,1748900.0,9.83,9.8378,9.799,9.799,1748900.0
2010-01-27 09:30:00,12.75,12.88,12.69,12.87,1178300.0,9.8843,9.9851,9.8378,9.9773,1178300.0
2010-01-27 09:35:00,12.87,12.94,12.77,12.82,914200.0,9.9773,10.0316,9.8998,9.9385,914200.0
2010-01-27 09:40:00,12.82,12.89,12.8,12.85,672100.0,9.9385,9.9928,9.923,9.9618,672100.0
2010-01-27 09:45:00,12.82,12.89,12.82,12.87,505700.0,9.9385,9.9928,9.9385,9.9773,505700.0
2010-01-27 09:50:00,12.87,12.89,12.8,12.86,607400.0,9.9773,9.9928,9.923,9.9695,607400.0
2010-01-27 09:55:00,12.85,12.86,12.81,12.83,201900.0,9.9618,9.9695,9.9308,9.9463,201900.0
2010-01-27 10:00:00,12.83,12.87,12.78,12.85,691800.0,9.9463,9.9773,9.9075,9.9618,691800.0
2010-01-27 10:05:00,12.84,12.85,12.75,12.79,447800.0,9.954,9.9618,9.8843,9.9153,447800.0
2010-01-27 10:10:00,12.78,12.8,12.74,12.79,561300.0,9.9075,9.923,9.8765,9.9153,561300.0
2010-01-27 10:15:00,12.79,12.8,12.73,12.76,620400.0,9.9153,9.923,9.8688,9.892,620400.0
2010-01-27 10:20:00,12.77,12.79,12.74,12.78,379900.0,9.8998,9.9153,9.8765,9.9075,379900.0
2010-01-27 10:25:00,12.78,12.85,12.77,12.83,528400.0,9.9075,9.9618,9.8998,9.9463,528400.0
2010-01-27 10:30:00,12.83,12.85,12.76,12.78,393900.0,9.9463,9.9618,9.892,9.9075,393900.0
2010-01-27 10:35:00,12.77,12.78,12.75,12.76,463300.0,9.8998,9.9075,9.8843,9.892,463300.0
2010-01-27 10:40:00,12.77,12.86,12.76,12.85,355100.0,9.8998,9.9695,9.892,9.9618,355100.0
2010-01-27 10:45:00,12.86,12.86,12.8,12.8,302700.0,9.9695,9.9695,9.923,9.923,302700.0
2010-01-27 10:50:00,12.81,12.85,12.8,12.85,216200.0,9.9308,9.9618,9.923,9.9618,216200.0
2010-01-27 10:55:00,12.84,12.9,12.84,12.88,283000.0,9.954,10.0006,9.954,9.9851,283000.0
2010-01-27 11:00:00,12.88,12.89,12.83,12.86,359000.0,9.9851,9.9928,9.9463,9.9695,359000.0
2010-01-27 11:05:00,12.86,12.89,12.85,12.85,133500.0,9.9695,9.9928,9.9618,9.9618,133500.0
2010-01-27 11:10:00,12.85,12.86,12.81,12.82,131400.0,9.9618,9.9695,9.9308,9.9385,131400.0
2010-01-27 11:15:00,12.81,12.87,12.81,12.87,309000.0,9.9308,9.9773,9.9308,9.9773,309000.0
2010-01-27 11:20:00,12.87,12.88,12.82,12.86,259100.0,9.9773,9.9851,9.9385,9.9695,259100.0
2010-01-27 11:25:00,12.86,12.89,12.85,12.86,285200.0,9.9695,9.9928,9.9618,9.9695,285200.0
2010-01-27 11:30:00,12.87,12.87,12.85,12.86,111800.0,9.9773,9.9773,9.9618,9.9695,111800.0
2010-01-27 11:35:00,12.86,12.89,12.85,12.89,261300.0,9.9695,9.9928,9.9618,9.9928,261300.0
2010-01-27 11:40:00,12.89,12.89,12.85,12.85,200600.0,9.9928,9.9928,9.9618,9.9618,200600.0
2010-01-27 11:45:00,12.85,12.87,12.81,12.83,664900.0,9.9618,9.9773,9.9308,9.9463,664900.0
2010-01-27 11:50:00,12.83,12.84,12.8,12.81,309600.0,9.9463,9.954,9.923,9.9308,309600.0
2010-01-27 11:55:00,12.81,12.84,12.8,12.83,226300.0,9.9308,9.954,9.923,9.9463,226300.0
2010-01-27 12:00:00,12.83,12.88,12.83,12.86,258400.0,9.9463,9.9851,9.9463,9.9695,258400.0
2010-01-27 12:05:00,12.86,12.89,12.86,12.89,53300.0,9.9695,9.9928,9.9695,9.9928,53300.0
2010-01-27 12:10:00,12.89,12.89,12.87,12.87,101600.0,9.9928,9.9928,9.9773,9.9773,101600.0
2010-01-27 12:15:00,12.88,12.88,12.86,12.87,128100.0,9.9851,9.9851,9.9695,9.9773,128100.0
2010-01-27 12:20:00,12.88,12.9,12.87,12.9,150200.0,9.9851,10.0006,9.9773,10.0006,150200.0
2010-01-27 12:25:00,12.9,12.91,12.89,12.9,150400.0,10.0006,10.0083,9.9928,10.0006,150400.0
2010-01-27 12:30:00,12.9,12.9,12.87,12.88,216200.0,10.0006,10.0006,9.9773,9.9851,216200.0
2010-01-27 12:35:00,12.88,12.91,12.87,12.9,226700.0,9.9851,10.0083,9.9773,10.0006,226700.0
2010-01-27 12:40:00,12.9,12.9,12.89,12.9,35600.0,10.0006,10.0006,9.9928,10.0006,35600.0
2010-01-27 12:45:00,12.89,12.9,12.88,12.88,129400.0,9.9928,10.0006,9.9851,9.9851,129400.0
2010-01-27 12:50:00,12.89,12.89,12.83,12.86,437600.0,9.9928,9.9928,9.9463,9.9695,437600.0
2010-01-27 12:55:00,12.85,12.85,12.81,12.82,232000.0,9.9618,9.9618,9.9308,9.9385,232000.0
2010-01-27 13:00:00,12.81,12.82,12.81,12.81,95800.0,9.9308,9.9385,9.9308,9.9308,95800.0
2010-01-27 13:05:00,12.81,12.85,12.81,12.84,133800.0,9.9308,9.9618,9.9308,9.954,133800.0
2010-01-27 13:10:00,12.83,12.85,12.79,12.79,390900.0,9.9463,9.9618,9.9153,9.9153,390900.0
2010-01-27 13:15:00,12.79,12.8,12.74,12.75,576800.0,9.9153,9.923,9.8765,9.8843,576800.0
2010-01-27 13:20:00,12.75,12.78,12.74,12.75,382800.0,9.8843,9.9075,9.8765,9.8843,382800.0
2010-01-27 13:25:00,12.76,12.78,12.75,12.75,207000.0,9.892,9.9075,9.8843,9.8843,207000.0
2010-01-27 13:30:00,12.76,12.81,12.76,12.8,152500.0,9.892,9.9308,9.892,9.923,152500.0
2010-01-27 13:35:00,12.8,12.81,12.79,12.81,101100.0,9.923,9.9308,9.9153,9.9308,101100.0
2010-01-27 13:40:00,12.81,12.82,12.8,12.82,125300.0,9.9308,9.9385,9.923,9.9385,125300.0
2010-01-27 13:45:00,12.82,12.84,12.81,12.83,159700.0,9.9385,9.954,9.9308,9.9463,159700.0
2010-01-27 13:50:00,12.83,12.83,12.82,12.82,31200.0,9.9463,9.9463,9.9385,9.9385,31200.0
2010-01-27 13:55:00,12.82,12.84,12.82,12.84,85000.0,9.9385,9.954,9.9385,9.954,85000.0
2010-01-27 14:00:00,12.84,12.88,12.83,12.87,540200.0,9.954,9.9851,9.9463,9.9773,540200.0
2010-01-27 14:05:00,12.87,12.88,12.86,12.87,121400.0,9.9773,9.9851,9.9695,9.9773,121400.0
2010-01-27 14:10:00,12.87,12.89,12.87,12.88,119600.0,9.9773,9.9928,9.9773,9.9851,119600.0
2010-01-27 14:15:00,12.88,12.94,12.8,12.92,505000.0,9.9851,10.0316,9.923,10.0161,505000.0
2010-01-27 14:20:00,12.92,12.95,12.78,12.83,748100.0,10.0161,10.0393,9.9075,9.9463,748100.0
2010-01-27 14:25:00,12.83,12.89,12.81,12.84,459100.0,9.9463,9.9928,9.9308,9.954,459100.0
2010-01-27 14:30:00,12.84,12.89,12.83,12.88,325300.0,9.954,9.9928,9.9463,9.9851,325300.0
2010-01-27 14:35:00,12.89,12.91,12.86,12.9,410400.0,9.9928,10.0083,9.9695,10.0006,410400.0
2010-01-27 14:40:00,12.91,12.99,12.9,12.96,613900.0,10.0083,10.0703,10.0006,10.0471,613900.0
2010-01-27 14:45:00,12.97,12.97,12.92,12.93,344600.0,10.0548,10.0548,10.0161,10.0238,344600.0
2010-01-27 14:50:00,12.94,12.95,12.91,12.95,249000.0,10.0316,10.0393,10.0083,10.0393,249000.0
2010-01-27 14:55:00,12.94,12.97,12.92,12.95,394500.0,10.0316,10.0548,10.0161,10.0393,394500.0
2010-01-27 15:00:00,12.96,12.97,12.94,12.97,363300.0,10.0471,10.0548,10.0316,10.0548,363300.0
2010-01-27 15:05:00,12.97,12.99,12.91,12.95,835800.0,10.0548,10.0703,10.0083,10.0393,835800.0
2010-01-27 15:10:00,12.95,12.95,12.91,12.95,441000.0,10.0393,10.0393,10.0083,10.0393,441000.0
2010-01-27 15:15:00,12.95,12.97,12.93,12.96,547400.0,10.0393,10.0548,10.0238,10.0471,547400.0
2010-01-27 15:20:00,12.96,13.01,12.96,12.98,525300.0,10.0471,10.0858,10.0471,10.0626,525300.0
2010-01-27 15:25:00,12.98,13.02,12.98,13.01,545200.0,10.0626,10.0936,10.0626,10.0858,545200.0
2010-01-27 15:30:00,13.01,13.07,13.01,13.04,708400.0,10.0858,10.1323,10.0858,10.1091,708400.0
2010-01-27 15:35:00,13.03,13.06,13.01,13.06,425100.0,10.1013,10.1246,10.0858,10.1246,425100.0
2010-01-27 15:40:00,13.05,13.06,13.03,13.03,658500.0,10.1168,10.1246,10.1013,10.1013,658500.0
2010-01-27 15:45:00,13.03,13.04,13.02,13.03,287900.0,10.1013,10.1091,10.0936,10.1013,287900.0
2010-01-27 15:50:00,13.03,13.04,13.01,13.01,537000.0,10.1013,10.1091,10.0858,10.0858,537000.0
2010-01-27 15:55:00,13.02,13.04,13.0,13.04,1650900.0,10.0936,10.1091,10.0781,10.1091,1650900.0
2010-01-28 09:30:00,13.08,13.11,12.87,12.95,442300.0,10.1401,10.1634,9.9773,10.0393,442300.0
2010-01-28 09:35:00,12.95,12.96,12.79,12.84,608500.0,10.0393,10.0471,9.9153,9.954,608500.0
2010-01-28 09:40:00,12.84,12.86,12.76,12.8,902500.0,9.954,9.9695,9.892,9.923,902500.0
2010-01-28 09:45:00,12.8,12.88,12.78,12.78,470700.0,9.923,9.9851,9.9075,9.9075,470700.0
2010-01-28 09:50:00,12.78,12.83,12.77,12.77,526000.0,9.9075,9.9463,9.8998,9.8998,526000.0
2010-01-28 09:55:00,12.78,12.79,12.73,12.79,920600.0,9.9075,9.9153,9.8688,9.9153,920600.0
2010-01-28 10:00:00,12.78,12.79,12.73,12.75,731600.0,9.9075,9.9153,9.8688,9.8843,731600.0
2010-01-28 10:05:00,12.75,12.77,12.71,12.73,775300.0,9.8843,9.8998,9.8533,9.8688,775300.0
2010-01-28 10:10:00,12.71,12.74,12.69,12.7,591200.0,9.8533,9.8765,9.8378,9.8455,591200.0
2010-01-28 10:15:00,12.7,12.71,12.63,12.64,992700.0,9.8455,9.8533,9.7912,9.799,992700.0
2010-01-28 10:20:00,12.64,12.71,12.62,12.65,486100.0,9.799,9.8533,9.7835,9.8067,486100.0
2010-01-28 10:25:00,12.63,12.67,12.57,12.6,550400.0,9.7912,9.8223,9.7447,9.768,550400.0
2010-01-28 10:30:00,12.6,12.62,12.56,12.59,371800.0,9.768,9.7835,9.737,9.7602,371800.0
2010-01-28 10:35:00,12.59,12.62,12.55,12.6,352200.0,9.7602,9.7835,9.7292,9.768,352200.0
2010-01-28 10:40:00,12.61,12.64,12.58,12.62,678700.0,9.7757,9.799,9.7525,9.7835,678700.0
2010-01-28 10:45:00,12.63,12.63,12.52,12.54,258500.0,9.7912,9.7912,9.706,9.7215,258500.0
2010-01-28 10:50:00,12.54,12.58,12.52,12.53,344700.0,9.7215,9.7525,9.706,9.7137,344700.0
2010-01-28 10:55:00,12.52,12.54,12.5,12.52,682300.0,9.706,9.7215,9.6905,9.706,682300.0
2010-01-28 11:00:00,12.52,12.52,12.41,12.42,921400.0,9.706,9.706,9.6207,9.6284,921400.0
2010-01-28 11:05:00,12.42,12.5,12.42,12.48,441400.0,9.6284,9.6905,9.6284,9.675,441400.0
2010-01-28 11:10:00,12.48,12.56,12.48,12.53,428800.0,9.675,9.737,9.675,9.7137,428800.0
2010-01-28 11:15:00,12.53,12.53,12.47,12.48,188600.0,9.7137,9.7137,9.6672,9.675,188600.0
2010-01-28 11:20:00,12.49,12.49,12.45,12.46,235300.0,9.6827,9.6827,9.6517,9.6595,235300.0
2010-01-28 11:25:00,12.46,12.52,12.45,12.47,500500.0,9.6595,9.706,9.6517,9.6672,500500.0
2010-01-28 11:30:00,12.46,12.5,12.36,12.36,717200.0,9.6595,9.6905,9.5819,9.5819,717200.0
2010-01-28 11:35:00,12.36,12.47,12.35,12.46,528800.0,9.5819,9.6672,9.5742,9.6595,528800.0
2010-01-28 11:40:00,12.46,12.49,12.44,12.46,234800.0,9.6595,9.6827,9.6439,9.6595,234800.0
2010-01-28 11:45:00,12.47,12.47,12.42,12.43,343700.0,9.6672,9.6672,9.6284,9.6362,343700.0
2010-01-28 11:50:00,12.43,12.45,12.42,12.45,255700.0,9.6362,9.6517,9.6284,9.6517,255700.0
2010-01-28 11:55:00,12.45,12.47,12.4,12.41,214000.0,9.6517,9.6672,9.6129,9.6207,214000.0
2010-01-28 12:00:00,12.4,12.42,12.38,12.39,267200.0,9.6129,9.6284,9.5974,9.6052,267200.0
2010-01-28 12:05:00,12.39,12.46,12.39,12.43,181200.0,9.6052,9.6595,9.6052,9.6362,181200.0
2010-01-28 12:10:00,12.44,12.44,12.39,12.42,219400.0,9.6439,9.6439,9.6052,9.6284,219400.0
2010-01-28 12:15:00,12.41,12.42,12.37,12.38,250700.0,9.6207,9.6284,9.5897,9.5974,250700.0
2010-01-28 12:20:00,12.37,12.41,12.35,12.37,346100.0,9.5897,9.6207,9.5742,9.5897,346100.0
2010-01-28 12:25:00,12.37,12.38,12.35,12.36,145800.0,9.5897,9.5974,9.5742,9.5819,145800.0
2010-01-28 12:30:00,12.36,12.4,12.36,12.38,168200.0,9.5819,9.6129,9.5819,9.5974,168200.0
2010-01-28 12:35:00,12.38,12.43,12.38,12.43,113900.0,9.5974,9.6362,9.5974,9.6362,113900.0
2010-01-28 12:40:00,12.42,12.43,12.38,12.38,139000.0,9.6284,9.6362,9.5974,9.5974,139000.0
2010-01-28 12:45:00,12.38,12.42,12.36,12.41,177700.0,9.5974,9.6284,9.5819,9.6207,177700.0
2010-01-28 12:50:00,12.41,12.44,12.39,12.43,162200.0,9.6207,9.6439,9.6052,9.6362,162200.0
2010-01-28 12:55:00,12.44,12.46,12.41,12.45,277600.0,9.6439,9.6595,9.6207,9.6517,277600.0
2010-01-28 13:00:00,12.45,12.47,12.42,12.44,164100.0,9.6517,9.6672,9.6284,9.6439,164100.0
2010-01-28 13:05:00,12.45,12.49,12.43,12.46,318000.0,9.6517,9.6827,9.6362,9.6595,318000.0
2010-01-28 13:10:00,12.45,12.48,12.44,12.46,210900.0,9.6517,9.675,9.6439,9.6595,210900.0
2010-01-28 13:15:00,12.46,12.5,12.44,12.49,288700.0,9.6595,9.6905,9.6439,9.6827,288700.0
2010-01-28 13:20:00,12.49,12.52,12.47,12.5,249900.0,9.6827,9.706,9.6672,9.6905,249900.0
2010-01-28 13:25:00,12.49,12.51,12.47,12.49,250100.0,9.6827,9.6982,9.6672,9.6827,250100.0
2010-01-28 13:30:00,12.49,12.54,12.49,12.51,341700.0,9.6827,9.7215,9.6827,9.6982,341700.0
2010-01-28 13:35:00,12.52,12.55,12.51,12.54,209600.0,9.706,9.7292,9.6982,9.7215,209600.0
2010-01-28 13:40:00,12.55,12.6,12.53,12.6,340300.0,9.7292,9.768,9.7137,9.768,340300.0
2010-01-28 13:45:00,12.6,12.6,12.55,12.55,229800.0,9.768,9.768,9.7292,9.7292,229800.0
2010-01-28 13:50:00,12.56,12.58,12.54,12.55,130600.0,9.737,9.7525,9.7215,9.7292,130600.0
2010-01-28 13:55:00,12.55,12.56,12.5,12.5,223300.0,9.7292,9.737,9.6905,9.6905,223300.0
2010-01-28 14:00:00,12.5,12.52,12.49,12.51,136500.0,9.6905,9.706,9.6827,9.6982,136500.0
2010-01-28 14:05:00,12.51,12.52,12.47,12.5,290700.0,9.6982,9.706,9.6672,9.6905,290700.0
2010-01-28 14:10:00,12.5,12.5,12.45,12.49,276700.0,9.6905,9.6905,9.6517,9.6827,276700.0
2010-01-28 14:15:00,12.49,12.5,12.45,12.5,237000.0,9.6827,9.6905,9.6517,9.6905,237000.0
2010-01-28 14:20:00,12.5,12.52,12.49,12.52,195900.0,9.6905,9.706,9.6827,9.706,195900.0
2010-01-28 14:25:00,12.52,12.53,12.5,12.51,101500.0,9.706,9.7137,9.6905,9.6982,101500.0
2010-01-28 14:30:00,12.51,12.52,12.49,12.49,234900.0,9.6982,9.706,9.6827,9.6827,234900.0
2010-01-28 14:35:00,12.49,12.5,12.43,12.44,544900.0,9.6827,9.6905,9.6362,9.6439,544900.0
2010-01-28 14:40:00,12.43,12.46,12.42,12.46,456500.0,9.6362,9.6595,9.6284,9.6595,456500.0
2010-01-28 14:45:00,12.46,12.5,12.45,12.5,256700.0,9.6595,9.6905,9.6517,9.6905,256700.0
2010-01-28 14:50:00,12.5,12.52,12.47,12.52,380400.0,9.6905,9.706,9.6672,9.706,380400.0
2010-01-28 14:55:00,12.52,12.53,12.49,12.52,556200.0,9.706,9.7137,9.6827,9.706,556200.0
2010-01-28 15:00:00,12.51,12.52,12.49,12.51,284200.0,9.6982,9.706,9.6827,9.6982,284200.0
2010-01-28 15:05:00,12.51,12.58,12.51,12.58,656000.0,9.6982,9.7525,9.6982,9.7525,656000.0
2010-01-28 15:10:00,12.58,12.64,12.57,12.6,738500.0,9.7525,9.799,9.7447,9.768,738500.0
2010-01-28 15:15:00,12.6,12.66,12.6,12.65,648100.0,9.768,9.8145,9.768,9.8067,648100.0
2010-01-28 15:20:00,12.65,12.69,12.65,12.67,354100.0,9.8067,9.8378,9.8067,9.8223,354100.0
2010-01-28 15:25:00,12.67,12.67,12.65,12.66,950000.0,9.8223,9.8223,9.8067,9.8145,950000.0
2010-01-28 15:30:00,12.66,12.67,12.64,12.66,459000.0,9.8145,9.8223,9.799,9.8145,459000.0
2010-01-28 15:35:00,12.66,12.72,12.64,12.71,829500.0,9.8145,9.861,9.799,9.8533,829500.0
2010-01-28 15:40:00,12.72,12.72,12.66,12.67,1072200.0,9.861,9.861,9.8145,9.8223,1072200.0
2010-01-28 15:45:00,12.67,12.68,12.63,12.64,424400.0,9.8223,9.83,9.7912,9.799,424400.0
2010-01-28 15:50:00,12.64,12.64,12.62,12.64,736200.0,9.799,9.799,9.7835,9.799,736200.0
2010-01-28 15:55:00,12.63,12.65,12.62,12.62,1262000.0,9.7912,9.8067,9.7835,9.7835,1262000.0
2010-01-29 09:30:00,12.81,12.85,12.75,12.75,417400.0,9.9308,9.9618,9.8843,9.8843,417400.0
2010-01-29 09:35:00,12.75,12.76,12.68,12.75,480900.0,9.8843,9.892,9.83,9.8843,480900.0
2010-01-29 09:40:00,12.73,12.79,12.69,12.74,582900.0,9.8688,9.9153,9.8378,9.8765,582900.0
2010-01-29 09:45:00,12.74,12.77,12.72,12.77,408100.0,9.8765,9.8998,9.861,9.8998,408100.0
2010-01-29 09:50:00,12.77,12.83,12.76,12.78,344100.0,9.8998,9.9463,9.892,9.9075,344100.0
2010-01-29 09:55:00,12.77,12.79,12.73,12.75,315000.0,9.8998,9.9153,9.8688,9.8843,315000.0
2010-01-29 10:00:00,12.76,12.76,12.7,12.7,294300.0,9.892,9.892,9.8455,9.8455,294300.0
2010-01-29 10:05:00,12.7,12.72,12.63,12.63,214200.0,9.8455,9.861,9.7912,9.7912,214200.0
2010-01-29 10:10:00,12.62,12.71,12.62,12.67,312700.0,9.7835,9.8533,9.7835,9.8223,312700.0
2010-01-29 10:15:00,12.67,12.72,12.66,12.69,196700.0,9.8223,9.861,9.8145,9.8378,196700.0
2010-01-29 10:20:00,12.68,12.76,12.66,12.76,467500.0,9.83,9.892,9.8145,9.892,467500.0
2010-01-29 10:25:00,12.75,12.76,12.71,12.72,250600.0,9.8843,9.892,9.8533,9.861,250600.0
2010-01-29 10:30:00,12.73,12.76,12.72,12.73,218900.0,9.8688,9.892,9.861,9.8688,218900.0
2010-01-29 10:35:00,12.73,12.73,12.67,12.69,108700.0,9.8688,9.8688,9.8223,9.8378,108700.0
2010-01-29 10:40:00,12.69,12.7,12.65,12.65,180700.0,9.8378,9.8455,9.8067,9.8067,180700.0
2010-01-29 10:45:00,12.65,12.68,12.64,12.68,213500.0,9.8067,9.83,9.799,9.83,213500.0
2010-01-29 10:50:00,12.68,12.69,12.62,12.62,272000.0,9.83,9.8378,9.7835,9.7835,272000.0
2010-01-29 10:55:00,12.63,12.66,12.57,12.62,503200.0,9.7912,9.8145,9.7447,9.7835,503200.0
2010-01-29 11:00:00,12.61,12.65,12.58,12.62,332900.0,9.7757,9.8067,9.7525,9.7835,332900.0
2010-01-29 11:05:00,12.62,12.63,12.56,12.58,682500.0,9.7835,9.7912,9.737,9.7525,682500.0
2010-01-29 11:10:00,12.58,12.58,12.47,12.47,501700.0,9.7525,9.7525,9.6672,9.6672,501700.0
2010-01-29 11:15:00,12.48,12.5,12.41,12.43,852100.0,9.675,9.6905,9.6207,9.6362,852100.0
2010-01-29 11:20:00,12.42,12.44,12.39,12.42,785000.0,9.6284,9.6439,9.6052,9.6284,785000.0
2010-01-29 11:25:00,12.41,12.43,12.35,12.4,455800.0,9.6207,9.6362,9.5742,9.6129,455800.0
2010-01-29 11:30:00,12.4,12.4,12.33,12.4,613000.0,9.6129,9.6129,9.5587,9.6129,613000.0
2010-01-29 11:35:00,12.4,12.43,12.39,12.41,163400.0,9.6129,9.6362,9.6052,9.6207,163400.0
2010-01-29 11:40:00,12.4,12.44,12.4,12.4,113900.0,9.6129,9.6439,9.6129,9.6129,113900.0
2010-01-29 11:45:00,12.4,12.43,12.4,12.41,103300.0,9.6129,9.6362,9.6129,9.6207,103300.0
2010-01-29 11:50:00,12.41,12.48,12.4,12.48,165500.0,9.6207,9.675,9.6129,9.675,165500.0
2010-01-29 11:55:00,12.47,12.48,12.39,12.39,162200.0,9.6672,9.675,9.6052,9.6052,162200.0
2010-01-29 12:00:00,12.38,12.42,12.36,12.37,471200.0,9.5974,9.6284,9.5819,9.5897,471200.0
2010-01-29 12:05:00,12.37,12.38,12.31,12.34,336700.0,9.5897,9.5974,9.5432,9.5664,336700.0
2010-01-29 12:10:00,12.34,12.36,12.31,12.36,243200.0,9.5664,9.5819,9.5432,9.5819,243200.0
2010-01-29 12:15:00,12.36,12.37,12.34,12.36,136400.0,9.5819,9.5897,9.5664,9.5819,136400.0
2010-01-29 12:20:00,12.36,12.37,12.35,12.36,103900.0,9.5819,9.5897,9.5742,9.5819,103900.0
2010-01-29 12:25:00,12.37,12.37,12.34,12.36,211500.0,9.5897,9.5897,9.5664,9.5819,211500.0
2010-01-29 12:30:00,12.36,12.37,12.32,12.34,105000.0,9.5819,9.5897,9.5509,9.5664,105000.0
2010-01-29 12:35:00,12.33,12.4,12.33,12.38,274200.0,9.5587,9.6129,9.5587,9.5974,274200.0
2010-01-29 12:40:00,12.38,12.39,12.35,12.36,189900.0,9.5974,9.6052,9.5742,9.5819,189900.0
2010-01-29 12:45:00,12.37,12.38,12.32,12.37,157200.0,9.5897,9.5974,9.5509,9.5897,157200.0
2010-01-29 12:50:00,12.37,12.43,12.36,12.41,187600.0,9.5897,9.6362,9.5819,9.6207,187600.0
2010-01-29 12:55:00,12.41,12.42,12.4,12.42,144400.0,9.6207,9.6284,9.6129,9.6284,144400.0
2010-01-29 13:00:00,12.42,12.42,12.4,12.42,248900.0,9.6284,9.6284,9.6129,9.6284,248900.0
2010-01-29 13:05:00,12.41,12.46,12.41,12.43,241300.0,9.6207,9.6595,9.6207,9.6362,241300.0
2010-01-29 13:10:00,12.43,12.43,12.39,12.39,58000.0,9.6362,9.6362,9.6052,9.6052,58000.0
2010-01-29 13:15:00,12.39,12.43,12.39,12.4,115700.0,9.6052,9.6362,9.6052,9.6129,115700.0
2010-01-29 13:20:00,12.4,12.44,12.4,12.42,237600.0,9.6129,9.6439,9.6129,9.6284,237600.0
2010-01-29 13:25:00,12.42,12.43,12.4,12.41,74900.0,9.6284,9.6362,9.6129,9.6207,74900.0
2010-01-29 13:30:00,12.4,12.41,12.38,12.39,122700.0,9.6129,9.6207,9.5974,9.6052,122700.0
2010-01-29 13:35:00,12.39,12.42,12.38,12.39,136900.0,9.6052,9.6284,9.5974,9.6052,136900.0
2010-01-29 13:40:00,12.39,12.39,12.34,12.35,69700.0,9.6052,9.6052,9.5664,9.5742,69700.0
2010-01-29 13:45:00,12.35,12.35,12.33,12.33,87600.0,9.5742,9.5742,9.5587,9.5587,87600.0
2010-01-29 13:50:00,12.33,12.34,12.31,12.31,209500.0,9.5587,9.5664,9.5432,9.5432,209500.0
2010-01-29 13:55:00,12.32,12.35,12.31,12.34,186200.0,9.5509,9.5742,9.5432,9.5664,186200.0
2010-01-29 14:00:00,12.34,12.34,12.32,12.34,104400.0,9.5664,9.5664,9.5509,9.5664,104400.0
2010-01-29 14:05:00,12.32,12.34,12.3,12.31,332100.0,9.5509,9.5664,9.5354,9.5432,332100.0
2010-01-29 14:10:00,12.31,12.35,12.31,12.34,100600.0,9.5432,9.5742,9.5432,9.5664,100600.0
2010-01-29 14:15:00,12.34,12.34,12.3,12.32,223800.0,9.5664,9.5664,9.5354,9.5509,223800.0
2010-01-29 14:20:00,12.31,12.33,12.3,12.3,229600.0,9.5432,9.5587,9.5354,9.5354,229600.0
2010-01-29 14:25:00,12.3,12.33,12.3,12.31,153900.0,9.5354,9.5587,9.5354,9.5432,153900.0
2010-01-29 14:30:00,12.32,12.32,12.26,12.26,207000.0,9.5509,9.5509,9.5044,9.5044,207000.0
2010-01-29 14:35:00,12.27,12.27,12.25,12.26,250900.0,9.5122,9.5122,9.4967,9.5044,250900.0
2010-01-29 14:40:00,12.27,12.28,12.25,12.28,236000.0,9.5122,9.5199,9.4967,9.5199,236000.0
2010-01-29 14:45:00,12.28,12.28,12.2,12.2,355600.0,9.5199,9.5199,9.4579,9.4579,355600.0
2010-01-29 14:50:00,12.2,12.21,12.19,12.21,385200.0,9.4579,9.4656,9.4501,9.4656,385200.0
2010-01-29 14:55:00,12.2,12.21,12.15,12.18,610100.0,9.4579,9.4656,9.4191,9.4424,610100.0
2010-01-29 15:00:00,12.17,12.23,12.15,12.23,386600.0,9.4346,9.4812,9.4191,9.4812,386600.0
2010-01-29 15:05:00,12.23,12.24,12.22,12.23,221000.0,9.4812,9.4889,9.4734,9.4812,221000.0
2010-01-29 15:10:00,12.23,12.24,12.16,12.18,357300.0,9.4812,9.4889,9.4269,9.4424,357300.0
2010-01-29 15:15:00,12.17,12.2,12.16,12.2,269500.0,9.4346,9.4579,9.4269,9.4579,269500.0
2010-01-29 15:20:00,12.2,12.21,12.17,12.18,608800.0,9.4579,9.4656,9.4346,9.4424,608800.0
2010-01-29 15:25:00,12.18,12.19,12.16,12.18,246700.0,9.4424,9.4501,9.4269,9.4424,246700.0
2010-01-29 15:30:00,12.19,12.2,12.15,12.16,528600.0,9.4501,9.4579,9.4191,9.4269,528600.0
2010-01-29 15:35:00,12.17,12.21,12.16,12.2,475600.0,9.4346,9.4656,9.4269,9.4579,475600.0
2010-01-29 15:40:00,12.21,12.24,12.2,12.24,401100.0,9.4656,9.4889,9.4579,9.4889,401100.0
2010-01-29 15:45:00,12.24,12.24,12.19,12.19,413300.0,9.4889,9.4889,9.4501,9.4501,413300.0
2010-01-29 15:50:00,12.19,12.25,12.18,12.25,900100.0,9.4501,9.4967,9.4424,9.4967,900100.0
2010-01-29 15:55:00,12.24,12.25,12.18,12.18,1044100.0,9.4889,9.4967,9.4424,9.4424,1044100.0
2010-02-01 09:30:00,12.34,12.38,12.23,12.33,598900.0,9.5664,9.5974,9.4812,9.5587,598900.0
2010-02-01 09:35:00,12.33,12.39,12.32,12.32,347700.0,9.5587,9.6052,9.5509,9.5509,347700.0
2010-02-01 09:40:00,12.33,12.35,12.29,12.32,368900.0,9.5587,9.5742,9.5277,9.5509,368900.0
2010-02-01 09:45:00,12.32,12.43,12.31,12.43,275200.0,9.5509,9.6362,9.5432,9.6362,275200.0
2010-02-01 09:50:00,12.42,12.44,12.39,12.41,368900.0,9.6284,9.6439,9.6052,9.6207,368900.0
2010-02-01 09:55:00,12.41,12.47,12.39,12.43,471800.0,9.6207,9.6672,9.6052,9.6362,471800.0
2010-02-01 10:00:00,12.43,12.49,12.4,12.41,818300.0,9.6362,9.6827,9.6129,9.6207,818300.0
2010-02-01 10:05:00,12.4,12.44,12.37,12.44,472000.0,9.6129,9.6439,9.5897,9.6439,472000.0
2010-02-01 10:10:00,12.44,12.49,12.42,12.44,472700.0,9.6439,9.6827,9.6284,9.6439,472700.0
2010-02-01 10:15:00,12.45,12.46,12.41,12.42,462500.0,9.6517,9.6595,9.6207,9.6284,462500.0
2010-02-01 10:20:00,12.42,12.47,12.39,12.45,413400.0,9.6284,9.6672,9.6052,9.6517,413400.0
2010-02-01 10:25:00,12.46,12.47,12.41,12.44,228400.0,9.6595,9.6672,9.6207,9.6439,228400.0
2010-02-01 10:30:00,12.43,12.47,12.43,12.47,167200.0,9.6362,9.6672,9.6362,9.6672,167200.0
2010-02-01 10:35:00,12.46,12.47,12.42,12.43,136000.0,9.6595,9.6672,9.6284,9.6362,136000.0
2010-02-01 10:40:00,12.43,12.46,12.42,12.46,245300.0,9.6362,9.6595,9.6284,9.6595,245300.0
2010-02-01 10:45:00,12.45,12.47,12.43,12.46,404200.0,9.6517,9.6672,9.6362,9.6595,404200.0
2010-02-01 10:50:00,12.45,12.48,12.44,12.46,317900.0,9.6517,9.675,9.6439,9.6595,317900.0
2010-02-01 10:55:00,12.46,12.47,12.43,12.45,336200.0,9.6595,9.6672,9.6362,9.6517,336200.0
2010-02-01 11:00:00,12.45,12.46,12.43,12.45,292700.0,9.6517,9.6595,9.6362,9.6517,292700.0
2010-02-01 11:05:00,12.45,12.48,12.43,12.47,368700.0,9.6517,9.675,9.6362,9.6672,368700.0
2010-02-01 11:10:00,12.47,12.48,12.45,12.45,68400.0,9.6672,9.675,9.6517,9.6517,68400.0
2010-02-01 11:15:00,12.45,12.48,12.45,12.48,71900.0,9.6517,9.675,9.6517,9.675,71900.0
2010-02-01 11:20:00,12.47,12.52,12.47,12.5,266200.0,9.6672,9.706,9.6672,9.6905,266200.0
2010-02-01 11:25:00,12.5,12.56,12.49,12.55,219300.0,9.6905,9.737,9.6827,9.7292,219300.0
2010-02-01 11:30:00,12.55,12.56,12.51,12.52,127300.0,9.7292,9.737,9.6982,9.706,127300.0
2010-02-01 11:35:00,12.52,12.52,12.5,12.5,120600.0,9.706,9.706,9.6905,9.6905,120600.0
2010-02-01 11:40:00,12.5,12.51,12.49,12.49,33300.0,9.6905,9.6982,9.6827,9.6827,33300.0
2010-02-01 11:45:00,12.49,12.5,12.44,12.44,140900.0,9.6827,9.6905,9.6439,9.6439,140900.0
2010-02-01 11:50:00,12.44,12.45,12.4,12.4,229600.0,9.6439,9.6517,9.6129,9.6129,229600.0
2010-02-01 11:55:00,12.41,12.42,12.37,12.37,550100.0,9.6207,9.6284,9.5897,9.5897,550100.0
2010-02-01 12:00:00,12.38,12.41,12.37,12.39,188900.0,9.5974,9.6207,9.5897,9.6052,188900.0
2010-02-01 12:05:00,12.39,12.42,12.38,12.41,277700.0,9.6052,9.6284,9.5974,9.6207,277700.0
2010-02-01 12:10:00,12.41,12.43,12.39,12.41,311400.0,9.6207,9.6362,9.6052,9.6207,311400.0
2010-02-01 12:15:00,12.41,12.41,12.38,12.39,311700.0,9.6207,9.6207,9.5974,9.6052,311700.0
2010-02-01 12:20:00,12.4,12.4,12.37,12.38,291300.0,9.6129,9.6129,9.5897,9.5974,291300.0
2010-02-01 12:25:00,12.38,12.41,12.38,12.4,144900.0,9.5974,9.6207,9.5974,9.6129,144900.0
2010-02-01 12:30:00,12.4,12.42,12.39,12.39,108200.0,9.6129,9.6284,9.6052,9.6052,108200.0
2010-02-01 12:35:00,12.39,12.41,12.39,12.39,93800.0,9.6052,9.6207,9.6052,9.6052,93800.0
2010-02-01 12:40:00,12.39,12.44,12.38,12.44,137700.0,9.6052,9.6439,9.5974,9.6439,137700.0
2010-02-01 12:45:00,12.44,12.44,12.41,12.41,108500.0,9.6439,9.6439,9.6207,9.6207,108500.0
2010-02-01 12:50:00,12.42,12.44,12.4,12.41,174700.0,9.6284,9.6439,9.6129,9.6207,174700.0
2010-02-01 12:55:00,12.4,12.43,12.39,12.42,125800.0,9.6129,9.6362,9.6052,9.6284,125800.0
2010-02-01 13:00:00,12.41,12.42,12.39,12.4,212800.0,9.6207,9.6284,9.6052,9.6129,212800.0
2010-02-01 13:05:00,12.4,12.45,12.4,12.44,114700.0,9.6129,9.6517,9.6129,9.6439,114700.0
2010-02-01 13:10:00,12.44,12.45,12.43,12.43,61400.0,9.6439,9.6517,9.6362,9.6362,61400.0
2010-02-01 13:15:00,12.43,12.45,12.42,12.44,153800.0,9.6362,9.6517,9.6284,9.6439,153800.0
2010-02-01 13:20:00,12.44,12.48,12.44,12.48,120900.0,9.6439,9.675,9.6439,9.675,120900.0
2010-02-01 13:25:00,12.47,12.48,12.45,12.46,118200.0,9.6672,9.675,9.6517,9.6595,118200.0
2010-02-01 13:30:00,12.47,12.47,12.46,12.46,22100.0,9.6672,9.6672,9.6595,9.6595,22100.0
2010-02-01 13:35:00,12.46,12.47,12.45,12.47,92500.0,9.6595,9.6672,9.6517,9.6672,92500.0
2010-02-01 13:40:00,12.47,12.47,12.45,12.45,77400.0,9.6672,9.6672,9.6517,9.6517,77400.0
2010-02-01 13:45:00,12.45,12.46,12.43,12.46,113000.0,9.6517,9.6595,9.6362,9.6595,113000.0
2010-02-01 13:50:00,12.47,12.47,12.46,12.47,70800.0,9.6672,9.6672,9.6595,9.6672,70800.0
2010-02-01 13:55:00,12.46,12.49,12.46,12.47,170200.0,9.6595,9.6827,9.6595,9.6672,170200.0
2010-02-01 14:00:00,12.48,12.48,12.46,12.46,68900.0,9.675,9.675,9.6595,9.6595,68900.0
2010-02-01 14:05:00,12.46,12.48,12.46,12.48,97900.0,9.6595,9.675,9.6595,9.675,97900.0
2010-02-01 14:10:00,12.47,12.48,12.43,12.44,137200.0,9.6672,9.675,9.6362,9.6439,137200.0
2010-02-01 14:15:00,12.43,12.46,12.43,12.45,148900.0,9.6362,9.6595,9.6362,9.6517,148900.0
2010-02-01 14:20:00,12.46,12.47,12.43,12.43,152300.0,9.6595,9.6672,9.6362,9.6362,152300.0
2010-02-01 14:25:00,12.44,12.46,12.43,12.44,132400.0,9.6439,9.6595,9.6362,9.6439,132400.0
2010-02-01 14:30:00,12.45,12.47,12.45,12.46,78000.0,9.6517,9.6672,9.6517,9.6595,78000.0
2010-02-01 14:35:00,12.46,12.46,12.44,12.45,69400.0,9.6595,9.6595,9.6439,9.6517,69400.0
2010-02-01 14:40:00,12.45,12.47,12.45,12.47,115600.0,9.6517,9.6672,9.6517,9.6672,115600.0
2010-02-01 14:45:00,12.47,12.47,12.45,12.45,57800.0,9.6672,9.6672,9.6517,9.6517,57800.0
2010-02-01 14:50:00,12.45,12.47,12.44,12.47,131300.0,9.6517,9.6672,9.6439,9.6672,131300.0
2010-02-01 14:55:00,12.47,12.47,12.45,12.47,84900.0,9.6672,9.6672,9.6517,9.6672,84900.0
2010-02-01 15:00:00,12.47,12.49,12.46,12.47,159700.0,9.6672,9.6827,9.6595,9.6672,159700.0
2010-02-01 15:05:00,12.47,12.47,12.41,12.42,211600.0,9.6672,9.6672,9.6207,9.6284,211600.0
2010-02-01 15:10:00,12.41,12.42,12.4,12.41,269400.0,9.6207,9.6284,9.6129,9.6207,269400.0
2010-02-01 15:15:00,12.41,12.42,12.4,12.42,156100.0,9.6207,9.6284,9.6129,9.6284,156100.0
2010-02-01 15:20:00,12.42,12.43,12.41,12.42,56300.0,9.6284,9.6362,9.6207,9.6284,56300.0
2010-02-01 15:25:00,12.43,12.44,12.42,12.44,74500.0,9.6362,9.6439,9.6284,9.6439,74500.0
2010-02-01 15:30:00,12.44,12.46,12.42,12.45,397500.0,9.6439,9.6595,9.6284,9.6517,397500.0
2010-02-01 15:35:00,12.46,12.48,12.43,12.47,696800.0,9.6595,9.675,9.6362,9.6672,696800.0
2010-02-01 15:40:00,12.47,12.49,12.46,12.46,589900.0,9.6672,9.6827,9.6595,9.6595,589900.0
2010-02-01 15:45:00,12.47,12.5,12.46,12.48,579800.0,9.6672,9.6905,9.6595,9.675,579800.0
2010-02-01 15:50:00,12.48,12.52,12.48,12.5,912800.0,9.675,9.706,9.675,9.6905,912800.0
2010-02-01 15:55:00,12.51,12.53,12.49,12.51,764400.0,9.6982,9.7137,9.6827,9.6982,764400.0
2010-02-02 09:30:00,12.6,12.6,12.41,12.47,534300.0,9.768,9.768,9.6207,9.6672,534300.0
2010-02-02 09:35:00,12.48,12.56,12.45,12.54,446000.0,9.675,9.737,9.6517,9.7215,446000.0
2010-02-02 09:40:00,12.54,12.57,12.47,12.53,577100.0,9.7215,9.7447,9.6672,9.7137,577100.0
2010-02-02 09:45:00,12.54,12.57,12.52,12.56,428300.0,9.7215,9.7447,9.706,9.737,428300.0
2010-02-02 09:50:00,12.56,12.56,12.51,12.52,335200.0,9.737,9.737,9.6982,9.706,335200.0
2010-02-02 09:55:00,12.52,12.52,12.41,12.44,720100.0,9.706,9.706,9.6207,9.6439,720100.0
2010-02-02 10:00:00,12.44,12.47,12.35,12.39,586200.0,9.6439,9.6672,9.5742,9.6052,586200.0
2010-02-02 10:05:00,12.39,12.47,12.39,12.43,459800.0,9.6052,9.6672,9.6052,9.6362,459800.0
2010-02-02 10:10:00,12.44,12.45,12.36,12.41,576200.0,9.6439,9.6517,9.5819,9.6207,576200.0
2010-02-02 10:15:00,12.41,12.49,12.41,12.43,670400.0,9.6207,9.6827,9.6207,9.6362,670400.0
2010-02-02 10:20:00,12.42,12.45,12.4,12.44,336900.0,9.6284,9.6517,9.6129,9.6439,336900.0
2010-02-02 10:25:00,12.44,12.53,12.44,12.53,415400.0,9.6439,9.7137,9.6439,9.7137,415400.0
2010-02-02 10:30:00,12.53,12.54,12.47,12.47,544300.0,9.7137,9.7215,9.6672,9.6672,544300.0
2010-02-02 10:35:00,12.48,12.49,12.46,12.47,276200.0,9.675,9.6827,9.6595,9.6672,276200.0
2010-02-02 10:40:00,12.47,12.49,12.43,12.49,318700.0,9.6672,9.6827,9.6362,9.6827,318700.0
2010-02-02 10:45:00,12.49,12.51,12.47,12.48,341500.0,9.6827,9.6982,9.6672,9.675,341500.0
2010-02-02 10:50:00,12.49,12.54,12.46,12.47,270800.0,9.6827,9.7215,9.6595,9.6672,270800.0
2010-02-02 10:55:00,12.46,12.52,12.45,12.52,297200.0,9.6595,9.706,9.6517,9.706,297200.0
2010-02-02 11:00:00,12.51,12.52,12.45,12.49,432000.0,9.6982,9.706,9.6517,9.6827,432000.0
2010-02-02 11:05:00,12.48,12.51,12.48,12.49,98200.0,9.675,9.6982,9.675,9.6827,98200.0
2010-02-02 11:10:00,12.5,12.5,12.45,12.47,235700.0,9.6905,9.6905,9.6517,9.6672,235700.0
2010-02-02 11:15:00,12.47,12.48,12.46,12.47,362700.0,9.6672,9.675,9.6595,9.6672,362700.0
2010-02-02 11:20:00,12.47,12.5,12.46,12.48,199100.0,9.6672,9.6905,9.6595,9.675,199100.0
2010-02-02 11:25:00,12.49,12.51,12.48,12.49,157100.0,9.6827,9.6982,9.675,9.6827,157100.0
2010-02-02 11:30:00,12.49,12.49,12.45,12.46,276800.0,9.6827,9.6827,9.6517,9.6595,276800.0
2010-02-02 11:35:00,12.46,12.48,12.44,12.44,293800.0,9.6595,9.675,9.6439,9.6439,293800.0
2010-02-02 11:40:00,12.44,12.46,12.44,12.45,133400.0,9.6439,9.6595,9.6439,9.6517,133400.0
2010-02-02 11:45:00,12.46,12.46,12.45,12.45,44600.0,9.6595,9.6595,9.6517,9.6517,44600.0
2010-02-02 11:50:00,12.46,12.51,12.46,12.5,345400.0,9.6595,9.6982,9.6595,9.6905,345400.0
2010-02-02 11:55:00,12.51,12.52,12.48,12.5,502900.0,9.6982,9.706,9.675,9.6905,502900.0
2010-02-02 12:00:00,12.51,12.52,12.49,12.52,193000.0,9.6982,9.706,9.6827,9.706,193000.0
2010-02-02 12:05:00,12.52,12.54,12.5,12.5,147600.0,9.706,9.7215,9.6905,9.6905,147600.0
2010-02-02 12:10:00,12.51,12.52,12.5,12.5,153000.0,9.6982,9.706,9.6905,9.6905,153000.0
2010-02-02 12:15:00,12.51,12.52,12.5,12.51,90100.0,9.6982,9.706,9.6905,9.6982,90100.0
2010-02-02 12:20:00,12.51,12.53,12.5,12.53,513200.0,9.6982,9.7137,9.6905,9.7137,513200.0
2010-02-02 12:25:00,12.52,12.57,12.52,12.54,448300.0,9.706,9.7447,9.706,9.7215,448300.0
2010-02-02 12:30:00,12.55,12.55,12.52,12.53,116400.0,9.7292,9.7292,9.706,9.7137,116400.0
2010-02-02 12:35:00,12.53,12.54,12.52,12.53,85600.0,9.7137,9.7215,9.706,9.7137,85600.0
2010-02-02 12:40:00,12.52,12.53,12.48,12.48,179300.0,9.706,9.7137,9.675,9.675,179300.0
2010-02-02 12:45:00,12.49,12.5,12.48,12.49,43700.0,9.6827,9.6905,9.675,9.6827,43700.0
2010-02-02 12:50:00,12.5,12.51,12.48,12.49,116800.0,9.6905,9.6982,9.675,9.6827,116800.0
2010-02-02 12:55:00,12.5,12.51,12.48,12.51,117500.0,9.6905,9.6982,9.675,9.6982,117500.0
2010-02-02 13:00:00,12.52,12.52,12.47,12.49,153500.0,9.706,9.706,9.6672,9.6827,153500.0
2010-02-02 13:05:00,12.49,12.5,12.47,12.47,120400.0,9.6827,9.6905,9.6672,9.6672,120400.0
2010-02-02 13:10:00,12.47,12.5,12.47,12.5,111200.0,9.6672,9.6905,9.6672,9.6905,111200.0
2010-02-02 13:15:00,12.49,12.5,12.47,12.49,107000.0,9.6827,9.6905,9.6672,9.6827,107000.0
2010-02-02 13:20:00,12.49,12.51,12.48,12.49,88800.0,9.6827,9.6982,9.675,9.6827,88800.0
2010-02-02 13:25:00,12.49,12.5,12.49,12.5,38800.0,9.6827,9.6905,9.6827,9.6905,38800.0
2010-02-02 13:30:00,12.5,12.51,12.49,12.5,86800.0,9.6905,9.6982,9.6827,9.6905,86800.0
2010-02-02 13:35:00,12.5,12.54,12.5,12.53,116100.0,9.6905,9.7215,9.6905,9.7137,116100.0
2010-02-02 13:40:00,12.54,12.54,12.52,12.53,82600.0,9.7215,9.7215,9.706,9.7137,82600.0
2010-02-02 13:45:00,12.52,12.53,12.51,12.51,97500.0,9.706,9.7137,9.6982,9.6982,97500.0
2010-02-02 13:50:00,12.51,12.53,12.49,12.52,247900.0,9.6982,9.7137,9.6827,9.706,247900.0
2010-02-02 13:55:00,12.53,12.53,12.49,12.51,120300.0,9.7137,9.7137,9.6827,9.6982,120300.0
2010-02-02 14:00:00,12.51,12.51,12.48,12.49,174500.0,9.6982,9.6982,9.675,9.6827,174500.0
2010-02-02 14:05:00,12.49,12.49,12.47,12.47,301800.0,9.6827,9.6827,9.6672,9.6672,301800.0
2010-02-02 14:10:00,12.47,12.49,12.47,12.49,165500.0,9.6672,9.6827,9.6672,9.6827,165500.0
2010-02-02 14:15:00,12.49,12.5,12.46,12.48,152000.0,9.6827,9.6905,9.6595,9.675,152000.0
2010-02-02 14:20:00,12.49,12.51,12.48,12.5,98400.0,9.6827,9.6982,9.675,9.6905,98400.0
2010-02-02 14:25:00,12.51,12.52,12.49,12.5,275500.0,9.6982,9.706,9.6827,9.6905,275500.0
2010-02-02 14:30:00,12.51,12.56,12.49,12.51,844500.0,9.6982,9.737,9.6827,9.6982,844500.0
2010-02-02 14:35:00,12.51,12.54,12.51,12.54,78700.0,9.6982,9.7215,9.6982,9.7215,78700.0
2010-02-02 14:40:00,12.54,12.55,12.51,12.51,156900.0,9.7215,9.7292,9.6982,9.6982,156900.0
2010-02-02 14:45:00,12.51,12.53,12.5,12.52,178800.0,9.6982,9.7137,9.6905,9.706,178800.0
2010-02-02 14:50:00,12.52,12.54,12.51,12.51,155800.0,9.706,9.7215,9.6982,9.6982,155800.0
2010-02-02 14:55:00,12.52,12.54,12.51,12.54,79800.0,9.706,9.7215,9.6982,9.7215,79800.0
2010-02-02 15:00:00,12.54,12.55,12.53,12.53,134300.0,9.7215,9.7292,9.7137,9.7137,134300.0
2010-02-02 15:05:00,12.53,12.55,12.53,12.54,239600.0,9.7137,9.7292,9.7137,9.7215,239600.0
2010-02-02 15:10:00,12.54,12.57,12.54,12.56,154800.0,9.7215,9.7447,9.7215,9.737,154800.0
2010-02-02 15:15:00,12.57,12.57,12.55,12.56,198400.0,9.7447,9.7447,9.7292,9.737,198400.0
2010-02-02 15:20:00,12.56,12.57,12.55,12.55,128900.0,9.737,9.7447,9.7292,9.7292,128900.0
2010-02-02 15:25:00,12.56,12.56,12.54,12.54,108500.0,9.737,9.737,9.7215,9.7215,108500.0
2010-02-02 15:30:00,12.55,12.55,12.54,12.55,89400.0,9.7292,9.7292,9.7215,9.7292,89400.0
2010-02-02 15:35:00,12.55,12.55,12.53,12.55,139800.0,9.7292,9.7292,9.7137,9.7292,139800.0
2010-02-02 15:40:00,12.55,12.56,12.52,12.53,201800.0,9.7292,9.737,9.706,9.7137,201800.0
2010-02-02 15:45:00,12.52,12.53,12.5,12.53,318800.0,9.706,9.7137,9.6905,9.7137,318800.0
2010-02-02 15:50:00,12.52,12.54,12.5,12.53,443400.0,9.706,9.7215,9.6905,9.7137,443400.0
2010-02-02 15:55:00,12.54,12.54,12.51,12.51,766100.0,9.7215,9.7215,9.6982,9.6982,766100.0
2010-02-03 09:30:00,12.34,12.42,12.25,12.36,748800.0,9.5664,9.6284,9.4967,9.5819,748800.0
2010-02-03 09:35:00,12.36,12.39,12.3,12.35,689800.0,9.5819,9.6052,9.5354,9.5742,689800.0
2010-02-03 09:40:00,12.36,12.41,12.33,12.4,458100.0,9.5819,9.6207,9.5587,9.6129,458100.0
2010-02-03 09:45:00,12.41,12.42,12.37,12.4,785300.0,9.6207,9.6284,9.5897,9.6129,785300.0
2010-02-03 09:50:00,12.41,12.46,12.4,12.45,359700.0,9.6207,9.6595,9.6129,9.6517,359700.0
2010-02-03 09:55:00,12.45,12.48,12.43,12.47,437800.0,9.6517,9.675,9.6362,9.6672,437800.0
2010-02-03 10:00:00,12.46,12.48,12.45,12.46,724500.0,9.6595,9.675,9.6517,9.6595,724500.0
2010-02-03 10:05:00,12.45,12.48,12.44,12.46,290100.0,9.6517,9.675,9.6439,9.6595,290100.0
2010-02-03 10:10:00,12.46,12.47,12.41,12.42,590400.0,9.6595,9.6672,9.6207,9.6284,590400.0
2010-02-03 10:15:00,12.42,12.42,12.35,12.36,933100.0,9.6284,9.6284,9.5742,9.5819,933100.0
2010-02-03 10:20:00,12.36,12.38,12.34,12.36,908900.0,9.5819,9.5974,9.5664,9.5819,908900.0
2010-02-03 10:25:00,12.35,12.36,12.32,12.34,609100.0,9.5742,9.5819,9.5509,9.5664,609100.0
2010-02-03 10:30:00,12.34,12.37,12.33,12.36,598900.0,9.5664,9.5897,9.5587,9.5819,598900.0
2010-02-03 10:35:00,12.36,12.36,12.26,12.29,720400.0,9.5819,9.5819,9.5044,9.5277,720400.0
2010-02-03 10:40:00,12.28,12.3,12.27,12.3,217400.0,9.5199,9.5354,9.5122,9.5354,217400.0
2010-02-03 10:45:00,12.3,12.3,12.27,12.29,588300.0,9.5354,9.5354,9.5122,9.5277,588300.0
2010-02-03 10:50:00,12.29,12.32,12.29,12.3,550100.0,9.5277,9.5509,9.5277,9.5354,550100.0
2010-02-03 10:55:00,12.3,12.3,12.28,12.3,361700.0,9.5354,9.5354,9.5199,9.5354,361700.0
2010-02-03 11:00:00,12.3,12.32,12.28,12.3,490800.0,9.5354,9.5509,9.5199,9.5354,490800.0
2010-02-03 11:05:00,12.3,12.33,12.29,12.33,448300.0,9.5354,9.5587,9.5277,9.5587,448300.0
2010-02-03 11:10:00,12.33,12.33,12.31,12.31,173200.0,9.5587,9.5587,9.5432,9.5432,173200.0
2010-02-03 11:15:00,12.32,12.33,12.3,12.31,240700.0,9.5509,9.5587,9.5354,9.5432,240700.0
2010-02-03 11:20:00,12.31,12.33,12.3,12.31,247500.0,9.5432,9.5587,9.5354,9.5432,247500.0
2010-02-03 11:25:00,12.31,12.32,12.29,12.3,600800.0,9.5432,9.5509,9.5277,9.5354,600800.0
2010-02-03 11:30:00,12.31,12.31,12.27,12.27,475600.0,9.5432,9.5432,9.5122,9.5122,475600.0
2010-02-03 11:35:00,12.27,12.28,12.19,12.2,643200.0,9.5122,9.5199,9.4501,9.4579,643200.0
2010-02-03 11:40:00,12.19,12.21,12.13,12.15,815100.0,9.4501,9.4656,9.4036,9.4191,815100.0
2010-02-03 11:45:00,12.15,12.18,12.15,12.18,846600.0,9.4191,9.4424,9.4191,9.4424,846600.0
2010-02-03 11:50:00,12.18,12.22,12.15,12.22,358500.0,9.4424,9.4734,9.4191,9.4734,358500.0
2010-02-03 11:55:00,12.22,12.22,12.16,12.16,482000.0,9.4734,9.4734,9.4269,9.4269,482000.0
2010-02-03 12:00:00,12.16,12.18,12.15,12.16,1068200.0,9.4269,9.4424,9.4191,9.4269,1068200.0
2010-02-03 12:05:00,12.16,12.16,12.12,12.15,769600.0,9.4269,9.4269,9.3959,9.4191,769600.0
2010-02-03 12:10:00,12.16,12.18,12.15,12.16,350800.0,9.4269,9.4424,9.4191,9.4269,350800.0
2010-02-03 12:15:00,12.17,12.17,12.16,12.17,42400.0,9.4346,9.4346,9.4269,9.4346,42400.0
2010-02-03 12:20:00,12.16,12.18,12.16,12.17,92800.0,9.4269,9.4424,9.4269,9.4346,92800.0
2010-02-03 12:25:00,12.17,12.18,12.15,12.17,200500.0,9.4346,9.4424,9.4191,9.4346,200500.0
2010-02-03 12:30:00,12.17,12.2,12.16,12.19,253800.0,9.4346,9.4579,9.4269,9.4501,253800.0
2010-02-03 12:35:00,12.19,12.21,12.18,12.18,752000.0,9.4501,9.4656,9.4424,9.4424,752000.0
2010-02-03 12:40:00,12.19,12.19,12.17,12.18,302000.0,9.4501,9.4501,9.4346,9.4424,302000.0
2010-02-03 12:45:00,12.18,12.2,12.15,12.19,690200.0,9.4424,9.4579,9.4191,9.4501,690200.0
2010-02-03 12:50:00,12.19,12.22,12.19,12.21,177500.0,9.4501,9.4734,9.4501,9.4656,177500.0
2010-02-03 12:55:00,12.21,12.21,12.17,12.18,176100.0,9.4656,9.4656,9.4346,9.4424,176100.0
2010-02-03 13:00:00,12.18,12.2,12.15,12.19,489800.0,9.4424,9.4579,9.4191,9.4501,489800.0
2010-02-03 13:05:00,12.19,12.24,12.19,12.24,396100.0,9.4501,9.4889,9.4501,9.4889,396100.0
2010-02-03 13:10:00,12.24,12.25,12.19,12.24,567400.0,9.4889,9.4967,9.4501,9.4889,567400.0
2010-02-03 13:15:00,12.24,12.26,12.24,12.26,94500.0,9.4889,9.5044,9.4889,9.5044,94500.0
2010-02-03 13:20:00,12.26,12.26,12.23,12.23,151300.0,9.5044,9.5044,9.4812,9.4812,151300.0
2010-02-03 13:25:00,12.23,12.24,12.23,12.23,53800.0,9.4812,9.4889,9.4812,9.4812,53800.0
2010-02-03 13:30:00,12.24,12.25,12.23,12.25,341500.0,9.4889,9.4967,9.4812,9.4967,341500.0
2010-02-03 13:35:00,12.25,12.26,12.22,12.22,325400.0,9.4967,9.5044,9.4734,9.4734,325400.0
2010-02-03 13:40:00,12.22,12.25,12.22,12.24,194900.0,9.4734,9.4967,9.4734,9.4889,194900.0
2010-02-03 13:45:00,12.24,12.25,12.2,12.2,428900.0,9.4889,9.4967,9.4579,9.4579,428900.0
2010-02-03 13:50:00,12.2,12.2,12.17,12.17,150600.0,9.4579,9.4579,9.4346,9.4346,150600.0
2010-02-03 13:55:00,12.17,12.18,12.16,12.18,172600.0,9.4346,9.4424,9.4269,9.4424,172600.0
2010-02-03 14:00:00,12.18,12.19,12.15,12.16,404600.0,9.4424,9.4501,9.4191,9.4269,404600.0
2010-02-03 14:05:00,12.16,12.2,12.16,12.19,477300.0,9.4269,9.4579,9.4269,9.4501,477300.0
2010-02-03 14:10:00,12.18,12.19,12.16,12.19,260300.0,9.4424,9.4501,9.4269,9.4501,260300.0
2010-02-03 14:15:00,12.19,12.2,12.16,12.16,169800.0,9.4501,9.4579,9.4269,9.4269,169800.0
2010-02-03 14:20:00,12.17,12.2,12.16,12.18,200000.0,9.4346,9.4579,9.4269,9.4424,200000.0
2010-02-03 14:25:00,12.18,12.18,12.15,12.17,318800.0,9.4424,9.4424,9.4191,9.4346,318800.0
2010-02-03 14:30:00,12.18,12.19,12.16,12.17,131100.0,9.4424,9.4501,9.4269,9.4346,131100.0
2010-02-03 14:35:00,12.16,12.17,12.16,12.16,51900.0,9.4269,9.4346,9.4269,9.4269,51900.0
2010-02-03 14:40:00,12.16,12.17,12.14,12.15,328400.0,9.4269,9.4346,9.4114,9.4191,328400.0
2010-02-03 14:45:00,12.15,12.18,12.14,12.17,260600.0,9.4191,9.4424,9.4114,9.4346,260600.0
2010-02-03 14:50:00,12.17,12.23,12.16,12.22,437300.0,9.4346,9.4812,9.4269,9.4734,437300.0
2010-02-03 14:55:00,12.22,12.24,12.21,12.22,322100.0,9.4734,9.4889,9.4656,9.4734,322100.0
2010-02-03 15:00:00,12.22,12.26,12.21,12.26,233500.0,9.4734,9.5044,9.4656,9.5044,233500.0
2010-02-03 15:05:00,12.26,12.28,12.25,12.26,441900.0,9.5044,9.5199,9.4967,9.5044,441900.0
2010-02-03 15:10:00,12.27,12.3,12.26,12.27,462300.0,9.5122,9.5354,9.5044,9.5122,462300.0
2010-02-03 15:15:00,12.28,12.28,12.26,12.28,393200.0,9.5199,9.5199,9.5044,9.5199,393200.0
2010-02-03 15:20:00,12.27,12.3,12.27,12.28,546400.0,9.5122,9.5354,9.5122,9.5199,546400.0
2010-02-03 15:25:00,12.28,12.3,12.27,12.27,290600.0,9.5199,9.5354,9.5122,9.5122,290600.0
2010-02-03 15:30:00,12.27,12.28,12.26,12.28,666900.0,9.5122,9.5199,9.5044,9.5199,666900.0
2010-02-03 15:35:00,12.27,12.3,12.27,12.3,231200.0,9.5122,9.5354,9.5122,9.5354,231200.0
2010-02-03 15:40:00,12.3,12.31,12.28,12.29,553100.0,9.5354,9.5432,9.5199,9.5277,553100.0
2010-02-03 15:45:00,12.3,12.3,12.29,12.3,257400.0,9.5354,9.5354,9.5277,9.5354,257400.0
2010-02-03 15:50:00,12.3,12.3,12.27,12.28,591500.0,9.5354,9.5354,9.5122,9.5199,591500.0
2010-02-03 15:55:00,12.27,12.28,12.26,12.28,1740800.0,9.5122,9.5199,9.5044,9.5199,1740800.0
2010-02-04 09:30:00,12.21,12.22,12.03,12.09,575900.0,9.4656,9.4734,9.3261,9.3726,575900.0
2010-02-04 09:35:00,12.09,12.12,12.04,12.08,381800.0,9.3726,9.3959,9.3339,9.3649,381800.0
2010-02-04 09:40:00,12.09,12.09,12.02,12.03,638800.0,9.3726,9.3726,9.3184,9.3261,638800.0
2010-02-04 09:45:00,12.04,12.04,11.95,11.97,1114500.0,9.3339,9.3339,9.2641,9.2796,1114500.0
2010-02-04 09:50:00,11.98,12.0,11.95,11.99,1153700.0,9.2873,9.3028,9.2641,9.2951,1153700.0
2010-02-04 09:55:00,11.99,12.0,11.92,11.94,1161500.0,9.2951,9.3028,9.2408,9.2563,1161500.0
2010-02-04 10:00:00,11.93,11.97,11.89,11.9,876100.0,9.2486,9.2796,9.2176,9.2253,876100.0
2010-02-04 10:05:00,11.91,11.96,11.89,11.93,806700.0,9.2331,9.2718,9.2176,9.2486,806700.0
2010-02-04 10:10:00,11.94,11.95,11.85,11.87,1803300.0,9.2563,9.2641,9.1866,9.2021,1803300.0
2010-02-04 10:15:00,11.87,11.95,11.85,11.91,1009100.0,9.2021,9.2641,9.1866,9.2331,1009100.0
2010-02-04 10:20:00,11.91,11.91,11.84,11.85,709800.0,9.2331,9.2331,9.1788,9.1866,709800.0
2010-02-04 10:25:00,11.84,11.86,11.81,11.81,717000.0,9.1788,9.1943,9.1556,9.1556,717000.0
2010-02-04 10:30:00,11.81,11.89,11.81,11.89,610400.0,9.1556,9.2176,9.1556,9.2176,610400.0
2010-02-04 10:35:00,11.89,11.9,11.85,11.86,645800.0,9.2176,9.2253,9.1866,9.1943,645800.0
2010-02-04 10:40:00,11.86,11.87,11.8,11.85,610100.0,9.1943,9.2021,9.1478,9.1866,610100.0
2010-02-04 10:45:00,11.85,11.89,11.81,11.89,602600.0,9.1866,9.2176,9.1556,9.2176,602600.0
2010-02-04 10:50:00,11.88,11.91,11.86,11.89,379200.0,9.2098,9.2331,9.1943,9.2176,379200.0
2010-02-04 10:55:00,11.89,11.91,11.84,11.85,933200.0,9.2176,9.2331,9.1788,9.1866,933200.0
2010-02-04 11:00:00,11.85,11.88,11.81,11.82,665300.0,9.1866,9.2098,9.1556,9.1633,665300.0
2010-02-04 11:05:00,11.82,11.85,11.81,11.85,374600.0,9.1633,9.1866,9.1556,9.1866,374600.0
2010-02-04 11:10:00,11.84,11.87,11.83,11.85,233700.0,9.1788,9.2021,9.1711,9.1866,233700.0
2010-02-04 11:15:00,11.86,11.93,11.84,11.92,484500.0,9.1943,9.2486,9.1788,9.2408,484500.0
2010-02-04 11:20:00,11.92,11.93,11.84,11.84,370100.0,9.2408,9.2486,9.1788,9.1788,370100.0
2010-02-04 11:25:00,11.85,11.86,11.81,11.86,595700.0,9.1866,9.1943,9.1556,9.1943,595700.0
2010-02-04 11:30:00,11.85,11.87,11.8,11.81,600200.0,9.1866,9.2021,9.1478,9.1556,600200.0
2010-02-04 11:35:00,11.81,11.82,11.76,11.77,418000.0,9.1556,9.1633,9.1168,9.1245,418000.0
2010-02-04 11:40:00,11.77,11.77,11.71,11.76,615200.0,9.1245,9.1245,9.078,9.1168,615200.0
2010-02-04 11:45:00,11.76,11.76,11.71,11.74,477900.0,9.1168,9.1168,9.078,9.1013,477900.0
2010-02-04 11:50:00,11.74,11.77,11.72,11.74,480600.0,9.1013,9.1245,9.0858,9.1013,480600.0
2010-02-04 11:55:00,11.74,11.76,11.72,11.74,310900.0,9.1013,9.1168,9.0858,9.1013,310900.0
2010-02-04 12:00:00,11.75,11.75,11.68,11.71,1091600.0,9.109,9.109,9.0548,9.078,1091600.0
2010-02-04 12:05:00,11.71,11.71,11.68,11.71,177700.0,9.078,9.078,9.0548,9.078,177700.0
2010-02-04 12:10:00,11.71,11.75,11.7,11.71,920500.0,9.078,9.109,9.0703,9.078,920500.0
2010-02-04 12:15:00,11.71,11.71,11.66,11.67,451200.0,9.078,9.078,9.0393,9.047,451200.0
2010-02-04 12:20:00,11.67,11.72,11.67,11.69,526600.0,9.047,9.0858,9.047,9.0625,526600.0
2010-02-04 12:25:00,11.7,11.7,11.67,11.7,315200.0,9.0703,9.0703,9.047,9.0703,315200.0
2010-02-04 12:30:00,11.69,11.73,11.67,11.71,476300.0,9.0625,9.0935,9.047,9.078,476300.0
2010-02-04 12:35:00,11.71,11.72,11.68,11.71,358500.0,9.078,9.0858,9.0548,9.078,358500.0
2010-02-04 12:40:00,11.7,11.74,11.68,11.73,283800.0,9.0703,9.1013,9.0548,9.0935,283800.0
2010-02-04 12:45:00,11.73,11.75,11.7,11.7,242000.0,9.0935,9.109,9.0703,9.0703,242000.0
2010-02-04 12:50:00,11.7,11.76,11.7,11.76,454300.0,9.0703,9.1168,9.0703,9.1168,454300.0
2010-02-04 12:55:00,11.75,11.79,11.75,11.77,330000.0,9.109,9.14,9.109,9.1245,330000.0
2010-02-04 13:00:00,11.78,11.81,11.76,11.8,284000.0,9.1323,9.1556,9.1168,9.1478,284000.0
2010-02-04 13:05:00,11.81,11.85,11.8,11.82,237300.0,9.1556,9.1866,9.1478,9.1633,237300.0
2010-02-04 13:10:00,11.83,11.83,11.78,11.81,241000.0,9.1711,9.1711,9.1323,9.1556,241000.0
2010-02-04 13:15:00,11.81,11.81,11.79,11.8,145500.0,9.1556,9.1556,9.14,9.1478,145500.0
2010-02-04 13:20:00,11.8,11.83,11.79,11.82,308900.0,9.1478,9.1711,9.14,9.1633,308900.0
2010-02-04 13:25:00,11.83,11.85,11.82,11.84,163000.0,9.1711,9.1866,9.1633,9.1788,163000.0
2010-02-04 13:30:00,11.84,11.85,11.82,11.83,243900.0,9.1788,9.1866,9.1633,9.1711,243900.0
2010-02-04 13:35:00,11.82,11.86,11.81,11.84,207100.0,9.1633,9.1943,9.1556,9.1788,207100.0
2010-02-04 13:40:00,11.85,11.85,11.8,11.8,275000.0,9.1866,9.1866,9.1478,9.1478,275000.0
2010-02-04 13:45:00,11.79,11.84,11.79,11.83,288300.0,9.14,9.1788,9.14,9.1711,288300.0
2010-02-04 13:50:00,11.83,11.85,11.81,11.83,347800.0,9.1711,9.1866,9.1556,9.1711,347800.0
2010-02-04 13:55:00,11.83,11.84,11.81,11.81,195200.0,9.1711,9.1788,9.1556,9.1556,195200.0
2010-02-04 14:00:00,11.81,11.84,11.81,11.82,333300.0,9.1556,9.1788,9.1556,9.1633,333300.0
2010-02-04 14:05:00,11.83,11.84,11.81,11.82,164600.0,9.1711,9.1788,9.1556,9.1633,164600.0
2010-02-04 14:10:00,11.82,11.84,11.81,11.83,170500.0,9.1633,9.1788,9.1556,9.1711,170500.0
2010-02-04 14:15:00,11.83,11.84,11.81,11.82,252500.0,9.1711,9.1788,9.1556,9.1633,252500.0
2010-02-04 14:20:00,11.82,11.87,11.81,11.87,376100.0,9.1633,9.2021,9.1556,9.2021,376100.0
2010-02-04 14:25:00,11.86,11.89,11.84,11.85,325700.0,9.1943,9.2176,9.1788,9.1866,325700.0
2010-02-04 14:30:00,11.84,11.89,11.84,11.89,267700.0,9.1788,9.2176,9.1788,9.2176,267700.0
2010-02-04 14:35:00,11.89,11.89,11.88,11.89,322800.0,9.2176,9.2176,9.2098,9.2176,322800.0
2010-02-04 14:40:00,11.88,11.89,11.87,11.87,114700.0,9.2098,9.2176,9.2021,9.2021,114700.0
2010-02-04 14:45:00,11.88,11.89,11.86,11.88,301300.0,9.2098,9.2176,9.1943,9.2098,301300.0
2010-02-04 14:50:00,11.88,11.9,11.86,11.87,344200.0,9.2098,9.2253,9.1943,9.2021,344200.0
2010-02-04 14:55:00,11.87,11.89,11.86,11.87,125200.0,9.2021,9.2176,9.1943,9.2021,125200.0
2010-02-04 15:00:00,11.86,11.88,11.85,11.85,284500.0,9.1943,9.2098,9.1866,9.1866,284500.0
2010-02-04 15:05:00,11.85,11.87,11.84,11.86,336300.0,9.1866,9.2021,9.1788,9.1943,336300.0
2010-02-04 15:10:00,11.86,11.86,11.83,11.83,217400.0,9.1943,9.1943,9.1711,9.1711,217400.0
2010-02-04 15:15:00,11.83,11.87,11.83,11.84,749600.0,9.1711,9.2021,9.1711,9.1788,749600.0
2010-02-04 15:20:00,11.84,11.84,11.8,11.81,955200.0,9.1788,9.1788,9.1478,9.1556,955200.0
2010-02-04 15:25:00,11.81,11.81,11.8,11.81,93300.0,9.1556,9.1556,9.1478,9.1556,93300.0
2010-02-04 15:30:00,11.8,11.82,11.8,11.8,755400.0,9.1478,9.1633,9.1478,9.1478,755400.0
2010-02-04 15:35:00,11.8,11.82,11.8,11.81,624100.0,9.1478,9.1633,9.1478,9.1556,624100.0
2010-02-04 15:40:00,11.81,11.81,11.8,11.8,315000.0,9.1556,9.1556,9.1478,9.1478,315000.0
2010-02-04 15:45:00,11.8,11.81,11.79,11.79,443900.0,9.1478,9.1556,9.14,9.14,443900.0
2010-02-04 15:50:00,11.79,11.81,11.77,11.8,947800.0,9.14,9.1556,9.1245,9.1478,947800.0
2010-02-04 15:55:00,11.79,11.81,11.77,11.77,1229400.0,9.14,9.1556,9.1245,9.1245,1229400.0
2010-02-05 09:30:00,11.8,11.86,11.78,11.84,718700.0,9.1478,9.1943,9.1323,9.1788,718700.0
2010-02-05 09:35:00,11.84,11.86,11.81,11.84,1122900.0,9.1788,9.1943,9.1556,9.1788,1122900.0
2010-02-05 09:40:00,11.84,11.88,11.79,11.84,786200.0,9.1788,9.2098,9.14,9.1788,786200.0
2010-02-05 09:45:00,11.84,11.85,11.77,11.78,961300.0,9.1788,9.1866,9.1245,9.1323,961300.0
2010-02-05 09:50:00,11.79,11.8,11.74,11.74,916500.0,9.14,9.1478,9.1013,9.1013,916500.0
2010-02-05 09:55:00,11.74,11.75,11.7,11.71,664100.0,9.1013,9.109,9.0703,9.078,664100.0
2010-02-05 10:00:00,11.7,11.75,11.7,11.72,647700.0,9.0703,9.109,9.0703,9.0858,647700.0
2010-02-05 10:05:00,11.71,11.72,11.68,11.69,249400.0,9.078,9.0858,9.0548,9.0625,249400.0
2010-02-05 10:10:00,11.7,11.72,11.69,11.71,335200.0,9.0703,9.0858,9.0625,9.078,335200.0
2010-02-05 10:15:00,11.71,11.8,11.71,11.74,549200.0,9.078,9.1478,9.078,9.1013,549200.0
2010-02-05 10:20:00,11.73,11.88,11.73,11.87,750000.0,9.0935,9.2098,9.0935,9.2021,750000.0
2010-02-05 10:25:00,11.87,11.95,11.85,11.91,737500.0,9.2021,9.2641,9.1866,9.2331,737500.0
2010-02-05 10:30:00,11.91,11.98,11.91,11.97,774800.0,9.2331,9.2873,9.2331,9.2796,774800.0
2010-02-05 10:35:00,11.96,11.98,11.9,11.91,433600.0,9.2718,9.2873,9.2253,9.2331,433600.0
2010-02-05 10:40:00,11.91,12.02,11.91,11.99,1116600.0,9.2331,9.3184,9.2331,9.2951,1116600.0
2010-02-05 10:45:00,11.99,12.03,11.97,11.97,413400.0,9.2951,9.3261,9.2796,9.2796,413400.0
2010-02-05 10:50:00,11.97,12.01,11.95,11.98,490300.0,9.2796,9.3106,9.2641,9.2873,490300.0
2010-02-05 10:55:00,11.98,12.05,11.97,12.05,698200.0,9.2873,9.3416,9.2796,9.3416,698200.0
2010-02-05 11:00:00,12.04,12.05,11.99,11.99,545000.0,9.3339,9.3416,9.2951,9.2951,545000.0
2010-02-05 11:05:00,11.99,12.0,11.96,12.0,545600.0,9.2951,9.3028,9.2718,9.3028,545600.0
2010-02-05 11:10:00,12.0,12.0,11.95,11.96,251800.0,9.3028,9.3028,9.2641,9.2718,251800.0
2010-02-05 11:15:00,11.97,12.0,11.95,12.0,319900.0,9.2796,9.3028,9.2641,9.3028,319900.0
2010-02-05 11:20:00,12.0,12.04,11.99,12.04,748100.0,9.3028,9.3339,9.2951,9.3339,748100.0
2010-02-05 11:25:00,12.04,12.04,11.99,12.0,235900.0,9.3339,9.3339,9.2951,9.3028,235900.0
2010-02-05 11:30:00,12.0,12.03,11.99,12.0,394600.0,9.3028,9.3261,9.2951,9.3028,394600.0
2010-02-05 11:35:00,12.0,12.01,11.97,11.99,533300.0,9.3028,9.3106,9.2796,9.2951,533300.0
2010-02-05 11:40:00,11.98,11.99,11.95,11.97,465000.0,9.2873,9.2951,9.2641,9.2796,465000.0
2010-02-05 11:45:00,11.97,12.02,11.95,12.02,1083700.0,9.2796,9.3184,9.2641,9.3184,1083700.0
2010-02-05 11:50:00,12.02,12.03,11.99,12.01,399400.0,9.3184,9.3261,9.2951,9.3106,399400.0
2010-02-05 11:55:00,12.01,12.02,11.97,12.02,481000.0,9.3106,9.3184,9.2796,9.3184,481000.0
2010-02-05 12:00:00,12.01,12.04,12.0,12.02,345600.0,9.3106,9.3339,9.3028,9.3184,345600.0
2010-02-05 12:05:00,12.02,12.05,12.01,12.03,304100.0,9.3184,9.3416,9.3106,9.3261,304100.0
2010-02-05 12:10:00,12.04,12.04,12.0,12.01,200000.0,9.3339,9.3339,9.3028,9.3106,200000.0
2010-02-05 12:15:00,12.01,12.05,12.0,12.05,286200.0,9.3106,9.3416,9.3028,9.3416,286200.0
2010-02-05 12:20:00,12.05,12.08,12.03,12.07,456800.0,9.3416,9.3649,9.3261,9.3571,456800.0
2010-02-05 12:25:00,12.06,12.08,12.05,12.06,160900.0,9.3494,9.3649,9.3416,9.3494,160900.0
2010-02-05 12:30:00,12.06,12.06,12.03,12.04,242200.0,9.3494,9.3494,9.3261,9.3339,242200.0
2010-02-05 12:35:00,12.04,12.05,12.01,12.01,112300.0,9.3339,9.3416,9.3106,9.3106,112300.0
2010-02-05 12:40:00,12.02,12.03,11.98,12.02,635800.0,9.3184,9.3261,9.2873,9.3184,635800.0
2010-02-05 12:45:00,12.01,12.03,12.0,12.01,216000.0,9.3106,9.3261,9.3028,9.3106,216000.0
2010-02-05 12:50:00,12.01,12.03,11.98,11.99,560100.0,9.3106,9.3261,9.2873,9.2951,560100.0
2010-02-05 12:55:00,11.99,12.01,11.98,12.01,193600.0,9.2951,9.3106,9.2873,9.3106,193600.0
2010-02-05 13:00:00,12.01,12.01,11.98,12.0,225800.0,9.3106,9.3106,9.2873,9.3028,225800.0
2010-02-05 13:05:00,12.0,12.0,11.96,11.97,151200.0,9.3028,9.3028,9.2718,9.2796,151200.0
2010-02-05 13:10:00,11.96,12.01,11.96,11.99,390900.0,9.2718,9.3106,9.2718,9.2951,390900.0
2010-02-05 13:15:00,12.0,12.0,11.98,11.98,92500.0,9.3028,9.3028,9.2873,9.2873,92500.0
2010-02-05 13:20:00,11.98,12.01,11.97,11.97,484400.0,9.2873,9.3106,9.2796,9.2796,484400.0
2010-02-05 13:25:00,11.97,11.98,11.96,11.97,404400.0,9.2796,9.2873,9.2718,9.2796,404400.0
2010-02-05 13:30:00,11.98,11.99,11.95,11.95,314300.0,9.2873,9.2951,9.2641,9.2641,314300.0
2010-02-05 13:35:00,11.95,11.98,11.94,11.95,554200.0,9.2641,9.2873,9.2563,9.2641,554200.0
2010-02-05 13:40:00,11.95,11.95,11.91,11.92,426700.0,9.2641,9.2641,9.2331,9.2408,426700.0
2010-02-05 13:45:00,11.92,11.95,11.9,11.93,714200.0,9.2408,9.2641,9.2253,9.2486,714200.0
2010-02-05 13:50:00,11.93,11.94,11.9,11.92,725200.0,9.2486,9.2563,9.2253,9.2408,725200.0
2010-02-05 13:55:00,11.93,11.93,11.91,11.91,105800.0,9.2486,9.2486,9.2331,9.2331,105800.0
2010-02-05 14:00:00,11.91,11.94,11.91,11.94,457400.0,9.2331,9.2563,9.2331,9.2563,457400.0
2010-02-05 14:05:00,11.94,11.96,11.93,11.93,262200.0,9.2563,9.2718,9.2486,9.2486,262200.0
2010-02-05 14:10:00,11.93,11.95,11.93,11.95,194300.0,9.2486,9.2641,9.2486,9.2641,194300.0
2010-02-05 14:15:00,11.94,12.03,11.94,12.03,621200.0,9.2563,9.3261,9.2563,9.3261,621200.0
2010-02-05 14:20:00,12.03,12.04,12.02,12.04,270500.0,9.3261,9.3339,9.3184,9.3339,270500.0
2010-02-05 14:25:00,12.03,12.06,12.01,12.03,423100.0,9.3261,9.3494,9.3106,9.3261,423100.0
2010-02-05 14:30:00,12.04,12.05,12.01,12.04,262100.0,9.3339,9.3416,9.3106,9.3339,262100.0
2010-02-05 14:35:00,12.05,12.06,12.02,12.02,279400.0,9.3416,9.3494,9.3184,9.3184,279400.0
2010-02-05 14:40:00,12.02,12.03,12.0,12.01,181000.0,9.3184,9.3261,9.3028,9.3106,181000.0
2010-02-05 14:45:00,12.01,12.02,11.99,12.02,242300.0,9.3106,9.3184,9.2951,9.3184,242300.0
2010-02-05 14:50:00,12.02,12.03,12.0,12.03,580800.0,9.3184,9.3261,9.3028,9.3261,580800.0
2010-02-05 14:55:00,12.03,12.04,12.0,12.03,551700.0,9.3261,9.3339,9.3028,9.3261,551700.0
2010-02-05 15:00:00,12.03,12.04,12.02,12.03,422800.0,9.3261,9.3339,9.3184,9.3261,422800.0
2010-02-05 15:05:00,12.02,12.11,12.0,12.11,1465300.0,9.3184,9.3881,9.3028,9.3881,1465300.0
2010-02-05 15:10:00,12.1,12.2,12.09,12.19,887700.0,9.3804,9.4579,9.3726,9.4501,887700.0
2010-02-05 15:15:00,12.2,12.21,12.15,12.2,1779300.0,9.4579,9.4656,9.4191,9.4579,1779300.0
2010-02-05 15:20:00,12.2,12.26,12.15,12.15,1637700.0,9.4579,9.5044,9.4191,9.4191,1637700.0
2010-02-05 15:25:00,12.15,12.23,12.15,12.23,865500.0,9.4191,9.4812,9.4191,9.4812,865500.0
2010-02-05 15:30:00,12.23,12.27,12.2,12.22,1587500.0,9.4812,9.5122,9.4579,9.4734,1587500.0
2010-02-05 15:35:00,12.22,12.27,12.21,12.23,643700.0,9.4734,9.5122,9.4656,9.4812,643700.0
2010-02-05 15:40:00,12.23,12.24,12.2,12.22,392300.0,9.4812,9.4889,9.4579,9.4734,392300.0
2010-02-05 15:45:00,12.22,12.24,12.16,12.17,541300.0,9.4734,9.4889,9.4269,9.4346,541300.0
2010-02-05 15:50:00,12.16,12.2,12.15,12.19,741700.0,9.4269,9.4579,9.4191,9.4501,741700.0
2010-02-05 15:55:00,12.19,12.22,12.18,12.22,871000.0,9.4501,9.4734,9.4424,9.4734,871000.0
2010-02-08 09:30:00,12.25,12.25,12.06,12.07,636200.0,9.4967,9.4967,9.3494,9.3571,636200.0
2010-02-08 09:35:00,12.07,12.16,12.03,12.16,616400.0,9.3571,9.4269,9.3261,9.4269,616400.0
2010-02-08 09:40:00,12.15,12.22,12.13,12.22,528800.0,9.4191,9.4734,9.4036,9.4734,528800.0
2010-02-08 09:45:00,12.21,12.22,12.09,12.1,450400.0,9.4656,9.4734,9.3726,9.3804,450400.0
2010-02-08 09:50:00,12.1,12.21,12.08,12.21,531400.0,9.3804,9.4656,9.3649,9.4656,531400.0
2010-02-08 09:55:00,12.2,12.23,12.18,12.22,507300.0,9.4579,9.4812,9.4424,9.4734,507300.0
2010-02-08 10:00:00,12.22,12.25,12.16,12.2,377900.0,9.4734,9.4967,9.4269,9.4579,377900.0
2010-02-08 10:05:00,12.19,12.23,12.18,12.21,447000.0,9.4501,9.4812,9.4424,9.4656,447000.0
2010-02-08 10:10:00,12.22,12.26,12.21,12.23,485300.0,9.4734,9.5044,9.4656,9.4812,485300.0
2010-02-08 10:15:00,12.23,12.31,12.22,12.28,545000.0,9.4812,9.5432,9.4734,9.5199,545000.0
2010-02-08 10:20:00,12.29,12.31,12.24,12.26,454500.0,9.5277,9.5432,9.4889,9.5044,454500.0
2010-02-08 10:25:00,12.26,12.32,12.24,12.32,561600.0,9.5044,9.5509,9.4889,9.5509,561600.0
2010-02-08 10:30:00,12.32,12.33,12.25,12.25,282000.0,9.5509,9.5587,9.4967,9.4967,282000.0
2010-02-08 10:35:00,12.25,12.29,12.25,12.25,443800.0,9.4967,9.5277,9.4967,9.4967,443800.0
2010-02-08 10:40:00,12.25,12.26,12.23,12.24,217100.0,9.4967,9.5044,9.4812,9.4889,217100.0
2010-02-08 10:45:00,12.24,12.26,12.22,12.25,330000.0,9.4889,9.5044,9.4734,9.4967,330000.0
2010-02-08 10:50:00,12.25,12.31,12.25,12.27,286400.0,9.4967,9.5432,9.4967,9.5122,286400.0
2010-02-08 10:55:00,12.27,12.31,12.26,12.3,189500.0,9.5122,9.5432,9.5044,9.5354,189500.0
2010-02-08 11:00:00,12.31,12.31,12.29,12.29,137900.0,9.5432,9.5432,9.5277,9.5277,137900.0
2010-02-08 11:05:00,12.29,12.32,12.27,12.29,234300.0,9.5277,9.5509,9.5122,9.5277,234300.0
2010-02-08 11:10:00,12.29,12.31,12.27,12.29,153300.0,9.5277,9.5432,9.5122,9.5277,153300.0
2010-02-08 11:15:00,12.29,12.31,12.25,12.27,193400.0,9.5277,9.5432,9.4967,9.5122,193400.0
2010-02-08 11:20:00,12.28,12.31,12.27,12.3,173600.0,9.5199,9.5432,9.5122,9.5354,173600.0
2010-02-08 11:25:00,12.3,12.31,12.26,12.27,126300.0,9.5354,9.5432,9.5044,9.5122,126300.0
2010-02-08 11:30:00,12.26,12.29,12.26,12.29,67100.0,9.5044,9.5277,9.5044,9.5277,67100.0
2010-02-08 11:35:00,12.29,12.29,12.26,12.27,132800.0,9.5277,9.5277,9.5044,9.5122,132800.0
2010-02-08 11:40:00,12.28,12.33,12.27,12.32,168700.0,9.5199,9.5587,9.5122,9.5509,168700.0
2010-02-08 11:45:00,12.32,12.33,12.31,12.31,230300.0,9.5509,9.5587,9.5432,9.5432,230300.0
2010-02-08 11:50:00,12.32,12.32,12.28,12.28,113900.0,9.5509,9.5509,9.5199,9.5199,113900.0
2010-02-08 11:55:00,12.28,12.29,12.25,12.26,104700.0,9.5199,9.5277,9.4967,9.5044,104700.0
2010-02-08 12:00:00,12.26,12.27,12.25,12.25,97100.0,9.5044,9.5122,9.4967,9.4967,97100.0
2010-02-08 12:05:00,12.26,12.27,12.25,12.26,185200.0,9.5044,9.5122,9.4967,9.5044,185200.0
2010-02-08 12:10:00,12.26,12.27,12.24,12.25,121600.0,9.5044,9.5122,9.4889,9.4967,121600.0
2010-02-08 12:15:00,12.25,12.31,12.25,12.28,173000.0,9.4967,9.5432,9.4967,9.5199,173000.0
2010-02-08 12:20:00,12.28,12.32,12.28,12.29,127200.0,9.5199,9.5509,9.5199,9.5277,127200.0
2010-02-08 12:25:00,12.28,12.31,12.28,12.31,47300.0,9.5199,9.5432,9.5199,9.5432,47300.0
2010-02-08 12:30:00,12.3,12.31,12.27,12.28,249600.0,9.5354,9.5432,9.5122,9.5199,249600.0
2010-02-08 12:35:00,12.28,12.29,12.27,12.29,97800.0,9.5199,9.5277,9.5122,9.5277,97800.0
2010-02-08 12:40:00,12.28,12.3,12.28,12.28,150000.0,9.5199,9.5354,9.5199,9.5199,150000.0
2010-02-08 12:45:00,12.28,12.29,12.25,12.25,122200.0,9.5199,9.5277,9.4967,9.4967,122200.0
2010-02-08 12:50:00,12.25,12.28,12.25,12.27,102400.0,9.4967,9.5199,9.4967,9.5122,102400.0
2010-02-08 12:55:00,12.27,12.27,12.26,12.27,12900.0,9.5122,9.5122,9.5044,9.5122,12900.0
2010-02-08 13:00:00,12.26,12.27,12.23,12.23,109100.0,9.5044,9.5122,9.4812,9.4812,109100.0
2010-02-08 13:05:00,12.23,12.23,12.19,12.2,258100.0,9.4812,9.4812,9.4501,9.4579,258100.0
2010-02-08 13:10:00,12.21,12.22,12.2,12.2,76300.0,9.4656,9.4734,9.4579,9.4579,76300.0
2010-02-08 13:15:00,12.2,12.21,12.17,12.19,306500.0,9.4579,9.4656,9.4346,9.4501,306500.0
2010-02-08 13:20:00,12.19,12.21,12.18,12.19,135100.0,9.4501,9.4656,9.4424,9.4501,135100.0
2010-02-08 13:25:00,12.19,12.2,12.19,12.19,26900.0,9.4501,9.4579,9.4501,9.4501,26900.0
2010-02-08 13:30:00,12.2,12.21,12.18,12.2,221200.0,9.4579,9.4656,9.4424,9.4579,221200.0
2010-02-08 13:35:00,12.19,12.22,12.19,12.21,74600.0,9.4501,9.4734,9.4501,9.4656,74600.0
2010-02-08 13:40:00,12.21,12.22,12.2,12.2,63200.0,9.4656,9.4734,9.4579,9.4579,63200.0
2010-02-08 13:45:00,12.2,12.21,12.16,12.17,137100.0,9.4579,9.4656,9.4269,9.4346,137100.0
2010-02-08 13:50:00,12.17,12.19,12.16,12.17,97300.0,9.4346,9.4501,9.4269,9.4346,97300.0
2010-02-08 13:55:00,12.17,12.21,12.16,12.2,153800.0,9.4346,9.4656,9.4269,9.4579,153800.0
2010-02-08 14:00:00,12.21,12.23,12.2,12.21,97500.0,9.4656,9.4812,9.4579,9.4656,97500.0
2010-02-08 14:05:00,12.21,12.22,12.2,12.2,79400.0,9.4656,9.4734,9.4579,9.4579,79400.0
2010-02-08 14:10:00,12.2,12.22,12.2,12.21,30500.0,9.4579,9.4734,9.4579,9.4656,30500.0
2010-02-08 14:15:00,12.22,12.22,12.2,12.2,33600.0,9.4734,9.4734,9.4579,9.4579,33600.0
2010-02-08 14:20:00,12.21,12.21,12.19,12.2,81000.0,9.4656,9.4656,9.4501,9.4579,81000.0
2010-02-08 14:25:00,12.2,12.21,12.2,12.2,23000.0,9.4579,9.4656,9.4579,9.4579,23000.0
2010-02-08 14:30:00,12.21,12.21,12.18,12.19,106900.0,9.4656,9.4656,9.4424,9.4501,106900.0
2010-02-08 14:35:00,12.2,12.2,12.16,12.16,140000.0,9.4579,9.4579,9.4269,9.4269,140000.0
2010-02-08 14:40:00,12.16,12.19,12.16,12.19,91800.0,9.4269,9.4501,9.4269,9.4501,91800.0
2010-02-08 14:45:00,12.18,12.2,12.18,12.18,92700.0,9.4424,9.4579,9.4424,9.4424,92700.0
2010-02-08 14:50:00,12.18,12.2,12.18,12.18,100600.0,9.4424,9.4579,9.4424,9.4424,100600.0
2010-02-08 14:55:00,12.18,12.18,12.16,12.16,139700.0,9.4424,9.4424,9.4269,9.4269,139700.0
2010-02-08 15:00:00,12.17,12.18,12.11,12.14,480900.0,9.4346,9.4424,9.3881,9.4114,480900.0
2010-02-08 15:05:00,12.14,12.16,12.14,12.15,116500.0,9.4114,9.4269,9.4114,9.4191,116500.0
2010-02-08 15:10:00,12.16,12.16,12.13,12.14,121100.0,9.4269,9.4269,9.4036,9.4114,121100.0
2010-02-08 15:15:00,12.15,12.16,12.13,12.13,166900.0,9.4191,9.4269,9.4036,9.4036,166900.0
2010-02-08 15:20:00,12.14,12.16,12.13,12.14,232300.0,9.4114,9.4269,9.4036,9.4114,232300.0
2010-02-08 15:25:00,12.15,12.15,12.12,12.13,139300.0,9.4191,9.4191,9.3959,9.4036,139300.0
2010-02-08 15:30:00,12.14,12.15,12.13,12.15,108600.0,9.4114,9.4191,9.4036,9.4191,108600.0
2010-02-08 15:35:00,12.15,12.16,12.14,12.15,133600.0,9.4191,9.4269,9.4114,9.4191,133600.0
2010-02-08 15:40:00,12.14,12.15,12.12,12.14,153400.0,9.4114,9.4191,9.3959,9.4114,153400.0
2010-02-08 15:45:00,12.13,12.14,12.1,12.1,164800.0,9.4036,9.4114,9.3804,9.3804,164800.0
2010-02-08 15:50:00,12.1,12.11,12.08,12.08,373800.0,9.3804,9.3881,9.3649,9.3649,373800.0
2010-02-08 15:55:00,12.08,12.09,12.06,12.07,466000.0,9.3649,9.3726,9.3494,9.3571,466000.0
2010-02-09 09:30:00,12.27,12.4,12.24,12.4,566100.0,9.5122,9.6129,9.4889,9.6129,566100.0
2010-02-09 09:35:00,12.39,12.4,12.26,12.27,280300.0,9.6052,9.6129,9.5044,9.5122,280300.0
2010-02-09 09:40:00,12.27,12.31,12.15,12.2,1132900.0,9.5122,9.5432,9.4191,9.4579,1132900.0
2010-02-09 09:45:00,12.2,12.24,12.18,12.2,239800.0,9.4579,9.4889,9.4424,9.4579,239800.0
2010-02-09 09:50:00,12.19,12.25,12.18,12.23,220800.0,9.4501,9.4967,9.4424,9.4812,220800.0
2010-02-09 09:55:00,12.23,12.27,12.23,12.23,228700.0,9.4812,9.5122,9.4812,9.4812,228700.0
2010-02-09 10:00:00,12.23,12.24,12.17,12.2,291400.0,9.4812,9.4889,9.4346,9.4579,291400.0
2010-02-09 10:05:00,12.21,12.22,12.18,12.21,412500.0,9.4656,9.4734,9.4424,9.4656,412500.0
2010-02-09 10:10:00,12.21,12.24,12.2,12.22,296600.0,9.4656,9.4889,9.4579,9.4734,296600.0
2010-02-09 10:15:00,12.23,12.32,12.23,12.31,442900.0,9.4812,9.5509,9.4812,9.5432,442900.0
2010-02-09 10:20:00,12.3,12.31,12.27,12.28,178400.0,9.5354,9.5432,9.5122,9.5199,178400.0
2010-02-09 10:25:00,12.28,12.28,12.25,12.26,132800.0,9.5199,9.5199,9.4967,9.5044,132800.0
2010-02-09 10:30:00,12.26,12.28,12.23,12.25,189600.0,9.5044,9.5199,9.4812,9.4967,189600.0
2010-02-09 10:35:00,12.25,12.25,12.22,12.22,174000.0,9.4967,9.4967,9.4734,9.4734,174000.0
2010-02-09 10:40:00,12.23,12.25,12.21,12.23,193000.0,9.4812,9.4967,9.4656,9.4812,193000.0
2010-02-09 10:45:00,12.23,12.25,12.2,12.22,146900.0,9.4812,9.4967,9.4579,9.4734,146900.0
2010-02-09 10:50:00,12.22,12.22,12.19,12.2,336000.0,9.4734,9.4734,9.4501,9.4579,336000.0
2010-02-09 10:55:00,12.21,12.22,12.16,12.17,274800.0,9.4656,9.4734,9.4269,9.4346,274800.0
2010-02-09 11:00:00,12.16,12.16,12.11,12.16,552400.0,9.4269,9.4269,9.3881,9.4269,552400.0
2010-02-09 11:05:00,12.15,12.16,12.1,12.12,401400.0,9.4191,9.4269,9.3804,9.3959,401400.0
2010-02-09 11:10:00,12.11,12.13,12.1,12.13,135700.0,9.3881,9.4036,9.3804,9.4036,135700.0
2010-02-09 11:15:00,12.12,12.13,12.07,12.12,268800.0,9.3959,9.4036,9.3571,9.3959,268800.0
2010-02-09 11:20:00,12.12,12.13,12.09,12.09,168500.0,9.3959,9.4036,9.3726,9.3726,168500.0
2010-02-09 11:25:00,12.09,12.1,12.05,12.05,269500.0,9.3726,9.3804,9.3416,9.3416,269500.0
2010-02-09 11:30:00,12.05,12.17,12.04,12.16,397200.0,9.3416,9.4346,9.3339,9.4269,397200.0
2010-02-09 11:35:00,12.17,12.25,12.13,12.19,525600.0,9.4346,9.4967,9.4036,9.4501,525600.0
2010-02-09 11:40:00,12.2,12.22,12.17,12.19,360100.0,9.4579,9.4734,9.4346,9.4501,360100.0
2010-02-09 11:45:00,12.2,12.22,12.17,12.19,267300.0,9.4579,9.4734,9.4346,9.4501,267300.0
2010-02-09 11:50:00,12.19,12.25,12.19,12.23,284600.0,9.4501,9.4967,9.4501,9.4812,284600.0
2010-02-09 11:55:00,12.23,12.25,12.22,12.24,106100.0,9.4812,9.4967,9.4734,9.4889,106100.0
2010-02-09 12:00:00,12.23,12.24,12.2,12.24,122800.0,9.4812,9.4889,9.4579,9.4889,122800.0
2010-02-09 12:05:00,12.24,12.28,12.23,12.26,180400.0,9.4889,9.5199,9.4812,9.5044,180400.0
2010-02-09 12:10:00,12.26,12.29,12.25,12.26,98500.0,9.5044,9.5277,9.4967,9.5044,98500.0
2010-02-09 12:15:00,12.26,12.32,12.26,12.3,258900.0,9.5044,9.5509,9.5044,9.5354,258900.0
2010-02-09 12:20:00,12.3,12.31,12.26,12.26,193400.0,9.5354,9.5432,9.5044,9.5044,193400.0
2010-02-09 12:25:00,12.27,12.29,12.26,12.28,186800.0,9.5122,9.5277,9.5044,9.5199,186800.0
2010-02-09 12:30:00,12.28,12.3,12.27,12.28,192000.0,9.5199,9.5354,9.5122,9.5199,192000.0
2010-02-09 12:35:00,12.27,12.3,12.25,12.26,402900.0,9.5122,9.5354,9.4967,9.5044,402900.0
2010-02-09 12:40:00,12.26,12.26,12.14,12.18,501500.0,9.5044,9.5044,9.4114,9.4424,501500.0
2010-02-09 12:45:00,12.18,12.23,12.16,12.18,958000.0,9.4424,9.4812,9.4269,9.4424,958000.0
2010-02-09 12:50:00,12.18,12.21,12.16,12.17,251100.0,9.4424,9.4656,9.4269,9.4346,251100.0
2010-02-09 12:55:00,12.18,12.19,12.15,12.16,222100.0,9.4424,9.4501,9.4191,9.4269,222100.0
2010-02-09 13:00:00,12.17,12.2,12.16,12.18,167700.0,9.4346,9.4579,9.4269,9.4424,167700.0
2010-02-09 13:05:00,12.17,12.21,12.17,12.18,278400.0,9.4346,9.4656,9.4346,9.4424,278400.0
2010-02-09 13:10:00,12.19,12.21,12.18,12.19,105000.0,9.4501,9.4656,9.4424,9.4501,105000.0
2010-02-09 13:15:00,12.19,12.2,12.16,12.17,139700.0,9.4501,9.4579,9.4269,9.4346,139700.0
2010-02-09 13:20:00,12.17,12.18,12.16,12.18,113700.0,9.4346,9.4424,9.4269,9.4424,113700.0
2010-02-09 13:25:00,12.18,12.18,12.14,12.14,220000.0,9.4424,9.4424,9.4114,9.4114,220000.0
2010-02-09 13:30:00,12.14,12.16,12.13,12.14,226100.0,9.4114,9.4269,9.4036,9.4114,226100.0
2010-02-09 13:35:00,12.14,12.16,12.14,12.14,208000.0,9.4114,9.4269,9.4114,9.4114,208000.0
2010-02-09 13:40:00,12.15,12.17,12.13,12.15,229800.0,9.4191,9.4346,9.4036,9.4191,229800.0
2010-02-09 13:45:00,12.15,12.21,12.15,12.2,398000.0,9.4191,9.4656,9.4191,9.4579,398000.0
2010-02-09 13:50:00,12.2,12.22,12.19,12.2,139000.0,9.4579,9.4734,9.4501,9.4579,139000.0
2010-02-09 13:55:00,12.2,12.22,12.19,12.21,133100.0,9.4579,9.4734,9.4501,9.4656,133100.0
2010-02-09 14:00:00,12.22,12.22,12.2,12.2,54800.0,9.4734,9.4734,9.4579,9.4579,54800.0
2010-02-09 14:05:00,12.2,12.21,12.17,12.17,136900.0,9.4579,9.4656,9.4346,9.4346,136900.0
2010-02-09 14:10:00,12.17,12.19,12.17,12.19,61400.0,9.4346,9.4501,9.4346,9.4501,61400.0
2010-02-09 14:15:00,12.18,12.19,12.13,12.14,144900.0,9.4424,9.4501,9.4036,9.4114,144900.0
2010-02-09 14:20:00,12.14,12.16,12.13,12.14,99100.0,9.4114,9.4269,9.4036,9.4114,99100.0
2010-02-09 14:25:00,12.14,12.17,12.14,12.17,86100.0,9.4114,9.4346,9.4114,9.4346,86100.0
2010-02-09 14:30:00,12.17,12.2,12.16,12.18,176300.0,9.4346,9.4579,9.4269,9.4424,176300.0
2010-02-09 14:35:00,12.18,12.18,12.16,12.16,67200.0,9.4424,9.4424,9.4269,9.4269,67200.0
2010-02-09 14:40:00,12.17,12.19,12.15,12.15,262100.0,9.4346,9.4501,9.4191,9.4191,262100.0
2010-02-09 14:45:00,12.15,12.17,12.15,12.16,113700.0,9.4191,9.4346,9.4191,9.4269,113700.0
2010-02-09 14:50:00,12.17,12.17,12.14,12.15,140000.0,9.4346,9.4346,9.4114,9.4191,140000.0
2010-02-09 14:55:00,12.15,12.17,12.14,12.14,101900.0,9.4191,9.4346,9.4114,9.4114,101900.0
2010-02-09 15:00:00,12.15,12.18,12.14,12.17,167600.0,9.4191,9.4424,9.4114,9.4346,167600.0
2010-02-09 15:05:00,12.17,12.18,12.16,12.18,55900.0,9.4346,9.4424,9.4269,9.4424,55900.0
2010-02-09 15:10:00,12.18,12.2,12.16,12.2,143300.0,9.4424,9.4579,9.4269,9.4579,143300.0
2010-02-09 15:15:00,12.19,12.2,12.16,12.18,197900.0,9.4501,9.4579,9.4269,9.4424,197900.0
2010-02-09 15:20:00,12.19,12.21,12.18,12.21,131400.0,9.4501,9.4656,9.4424,9.4656,131400.0
2010-02-09 15:25:00,12.21,12.23,12.19,12.2,456400.0,9.4656,9.4812,9.4501,9.4579,456400.0
2010-02-09 15:30:00,12.21,12.24,12.18,12.24,212300.0,9.4656,9.4889,9.4424,9.4889,212300.0
2010-02-09 15:35:00,12.24,12.24,12.21,12.21,141000.0,9.4889,9.4889,9.4656,9.4656,141000.0
2010-02-09 15:40:00,12.21,12.21,12.18,12.2,255700.0,9.4656,9.4656,9.4424,9.4579,255700.0
2010-02-09 15:45:00,12.19,12.2,12.17,12.18,327500.0,9.4501,9.4579,9.4346,9.4424,327500.0
2010-02-09 15:50:00,12.18,12.2,12.13,12.14,647400.0,9.4424,9.4579,9.4036,9.4114,647400.0
2010-02-09 15:55:00,12.15,12.17,12.14,12.17,774200.0,9.4191,9.4346,9.4114,9.4346,774200.0
2010-02-10 09:30:00,12.2,12.29,12.15,12.23,413300.0,9.4579,9.5277,9.4191,9.4812,413300.0
2010-02-10 09:35:00,12.22,12.3,12.21,12.22,413200.0,9.4734,9.5354,9.4656,9.4734,413200.0
2010-02-10 09:40:00,12.22,12.28,12.18,12.18,894800.0,9.4734,9.5199,9.4424,9.4424,894800.0
2010-02-10 09:45:00,12.18,12.3,12.18,12.27,1126000.0,9.4424,9.5354,9.4424,9.5122,1126000.0
2010-02-10 09:50:00,12.27,12.28,12.23,12.27,711400.0,9.5122,9.5199,9.4812,9.5122,711400.0
2010-02-10 09:55:00,12.27,12.28,12.24,12.27,288600.0,9.5122,9.5199,9.4889,9.5122,288600.0
2010-02-10 10:00:00,12.27,12.27,12.21,12.26,551500.0,9.5122,9.5122,9.4656,9.5044,551500.0
2010-02-10 10:05:00,12.26,12.26,12.16,12.19,302700.0,9.5044,9.5044,9.4269,9.4501,302700.0
2010-02-10 10:10:00,12.18,12.19,12.15,12.18,403300.0,9.4424,9.4501,9.4191,9.4424,403300.0
2010-02-10 10:15:00,12.18,12.21,12.16,12.19,426000.0,9.4424,9.4656,9.4269,9.4501,426000.0
2010-02-10 10:20:00,12.19,12.22,12.15,12.19,361200.0,9.4501,9.4734,9.4191,9.4501,361200.0
2010-02-10 10:25:00,12.2,12.2,12.15,12.19,414200.0,9.4579,9.4579,9.4191,9.4501,414200.0
2010-02-10 10:30:00,12.19,12.19,12.11,12.15,472800.0,9.4501,9.4501,9.3881,9.4191,472800.0
2010-02-10 10:35:00,12.15,12.16,12.13,12.15,193000.0,9.4191,9.4269,9.4036,9.4191,193000.0
2010-02-10 10:40:00,12.16,12.18,12.14,12.15,307200.0,9.4269,9.4424,9.4114,9.4191,307200.0
2010-02-10 10:45:00,12.14,12.15,12.12,12.13,264800.0,9.4114,9.4191,9.3959,9.4036,264800.0
2010-02-10 10:50:00,12.12,12.16,12.12,12.13,336700.0,9.3959,9.4269,9.3959,9.4036,336700.0
2010-02-10 10:55:00,12.14,12.17,12.13,12.16,228300.0,9.4114,9.4346,9.4036,9.4269,228300.0
2010-02-10 11:00:00,12.16,12.17,12.11,12.11,135800.0,9.4269,9.4346,9.3881,9.3881,135800.0
2010-02-10 11:05:00,12.12,12.15,12.1,12.15,145100.0,9.3959,9.4191,9.3804,9.4191,145100.0
2010-02-10 11:10:00,12.14,12.14,12.1,12.1,162200.0,9.4114,9.4114,9.3804,9.3804,162200.0
2010-02-10 11:15:00,12.11,12.14,12.1,12.14,345400.0,9.3881,9.4114,9.3804,9.4114,345400.0
2010-02-10 11:20:00,12.14,12.18,12.13,12.17,304100.0,9.4114,9.4424,9.4036,9.4346,304100.0
2010-02-10 11:25:00,12.17,12.19,12.16,12.17,226500.0,9.4346,9.4501,9.4269,9.4346,226500.0
2010-02-10 11:30:00,12.18,12.2,12.17,12.18,163000.0,9.4424,9.4579,9.4346,9.4424,163000.0
2010-02-10 11:35:00,12.19,12.19,12.16,12.17,69600.0,9.4501,9.4501,9.4269,9.4346,69600.0
2010-02-10 11:40:00,12.16,12.18,12.15,12.16,113000.0,9.4269,9.4424,9.4191,9.4269,113000.0
2010-02-10 11:45:00,12.15,12.17,12.15,12.16,156000.0,9.4191,9.4346,9.4191,9.4269,156000.0
2010-02-10 11:50:00,12.16,12.17,12.14,12.16,82600.0,9.4269,9.4346,9.4114,9.4269,82600.0
2010-02-10 11:55:00,12.15,12.17,12.14,12.16,182100.0,9.4191,9.4346,9.4114,9.4269,182100.0
2010-02-10 12:00:00,12.16,12.18,12.14,12.17,162000.0,9.4269,9.4424,9.4114,9.4346,162000.0
2010-02-10 12:05:00,12.16,12.19,12.16,12.19,194600.0,9.4269,9.4501,9.4269,9.4501,194600.0
2010-02-10 12:10:00,12.19,12.21,12.17,12.19,310500.0,9.4501,9.4656,9.4346,9.4501,310500.0
2010-02-10 12:15:00,12.18,12.19,12.17,12.19,104200.0,9.4424,9.4501,9.4346,9.4501,104200.0
2010-02-10 12:20:00,12.2,12.26,12.19,12.24,535100.0,9.4579,9.5044,9.4501,9.4889,535100.0
2010-02-10 12:25:00,12.24,12.27,12.24,12.26,178400.0,9.4889,9.5122,9.4889,9.5044,178400.0
2010-02-10 12:30:00,12.26,12.28,12.25,12.25,167100.0,9.5044,9.5199,9.4967,9.4967,167100.0
2010-02-10 12:35:00,12.25,12.27,12.25,12.27,153900.0,9.4967,9.5122,9.4967,9.5122,153900.0
2010-02-10 12:40:00,12.26,12.28,12.26,12.27,91700.0,9.5044,9.5199,9.5044,9.5122,91700.0
2010-02-10 12:45:00,12.26,12.27,12.26,12.26,7300.0,9.5044,9.5122,9.5044,9.5044,7300.0
2010-02-10 12:50:00,12.26,12.27,12.25,12.26,68200.0,9.5044,9.5122,9.4967,9.5044,68200.0
2010-02-10 12:55:00,12.27,12.27,12.25,12.25,30300.0,9.5122,9.5122,9.4967,9.4967,30300.0
2010-02-10 13:00:00,12.25,12.27,12.25,12.27,116000.0,9.4967,9.5122,9.4967,9.5122,116000.0
2010-02-10 13:05:00,12.27,12.28,12.25,12.27,123900.0,9.5122,9.5199,9.4967,9.5122,123900.0
2010-02-10 13:10:00,12.27,12.3,12.27,12.27,146000.0,9.5122,9.5354,9.5122,9.5122,146000.0
2010-02-10 13:15:00,12.27,12.29,12.27,12.27,96600.0,9.5122,9.5277,9.5122,9.5122,96600.0
2010-02-10 13:20:00,12.27,12.28,12.26,12.28,65900.0,9.5122,9.5199,9.5044,9.5199,65900.0
2010-02-10 13:25:00,12.28,12.3,12.27,12.3,84100.0,9.5199,9.5354,9.5122,9.5354,84100.0
2010-02-10 13:30:00,12.3,12.3,12.28,12.28,78800.0,9.5354,9.5354,9.5199,9.5199,78800.0
2010-02-10 13:35:00,12.28,12.29,12.26,12.27,101400.0,9.5199,9.5277,9.5044,9.5122,101400.0
2010-02-10 13:40:00,12.26,12.29,12.24,12.29,147400.0,9.5044,9.5277,9.4889,9.5277,147400.0
2010-02-10 13:45:00,12.28,12.29,12.26,12.28,114200.0,9.5199,9.5277,9.5044,9.5199,114200.0
2010-02-10 13:50:00,12.27,12.28,12.27,12.28,15400.0,9.5122,9.5199,9.5122,9.5199,15400.0
2010-02-10 13:55:00,12.27,12.28,12.26,12.27,28500.0,9.5122,9.5199,9.5044,9.5122,28500.0
2010-02-10 14:00:00,12.27,12.28,12.26,12.28,43600.0,9.5122,9.5199,9.5044,9.5199,43600.0
2010-02-10 14:05:00,12.27,12.3,12.27,12.3,149200.0,9.5122,9.5354,9.5122,9.5354,149200.0
2010-02-10 14:10:00,12.29,12.31,12.29,12.29,177600.0,9.5277,9.5432,9.5277,9.5277,177600.0
2010-02-10 14:15:00,12.29,12.31,12.29,12.3,48400.0,9.5277,9.5432,9.5277,9.5354,48400.0
2010-02-10 14:20:00,12.31,12.31,12.28,12.29,123200.0,9.5432,9.5432,9.5199,9.5277,123200.0
2010-02-10 14:25:00,12.3,12.31,12.28,12.29,137500.0,9.5354,9.5432,9.5199,9.5277,137500.0
2010-02-10 14:30:00,12.29,12.29,12.27,12.28,91900.0,9.5277,9.5277,9.5122,9.5199,91900.0
2010-02-10 14:35:00,12.28,12.28,12.25,12.26,132100.0,9.5199,9.5199,9.4967,9.5044,132100.0
2010-02-10 14:40:00,12.25,12.27,12.25,12.25,109600.0,9.4967,9.5122,9.4967,9.4967,109600.0
2010-02-10 14:45:00,12.25,12.26,12.24,12.26,50800.0,9.4967,9.5044,9.4889,9.5044,50800.0
2010-02-10 14:50:00,12.25,12.26,12.23,12.24,136800.0,9.4967,9.5044,9.4812,9.4889,136800.0
2010-02-10 14:55:00,12.24,12.25,12.23,12.24,79100.0,9.4889,9.4967,9.4812,9.4889,79100.0
2010-02-10 15:00:00,12.24,12.26,12.24,12.25,54300.0,9.4889,9.5044,9.4889,9.4967,54300.0
2010-02-10 15:05:00,12.26,12.26,12.23,12.25,163500.0,9.5044,9.5044,9.4812,9.4967,163500.0
2010-02-10 15:10:00,12.25,12.26,12.24,12.26,138400.0,9.4967,9.5044,9.4889,9.5044,138400.0
2010-02-10 15:15:00,12.25,12.26,12.23,12.25,121900.0,9.4967,9.5044,9.4812,9.4967,121900.0
2010-02-10 15:20:00,12.24,12.26,12.24,12.25,85800.0,9.4889,9.5044,9.4889,9.4967,85800.0
2010-02-10 15:25:00,12.25,12.28,12.25,12.27,101900.0,9.4967,9.5199,9.4967,9.5122,101900.0
2010-02-10 15:30:00,12.28,12.28,12.23,12.23,132000.0,9.5199,9.5199,9.4812,9.4812,132000.0
2010-02-10 15:35:00,12.23,12.25,12.21,12.23,241200.0,9.4812,9.4967,9.4656,9.4812,241200.0
2010-02-10 15:40:00,12.24,12.24,12.21,12.24,140500.0,9.4889,9.4889,9.4656,9.4889,140500.0
2010-02-10 15:45:00,12.23,12.25,12.23,12.24,141100.0,9.4812,9.4967,9.4812,9.4889,141100.0
2010-02-10 15:50:00,12.23,12.25,12.22,12.23,276300.0,9.4812,9.4967,9.4734,9.4812,276300.0
2010-02-10 15:55:00,12.23,12.24,12.23,12.23,419600.0,9.4812,9.4889,9.4812,9.4812,419600.0
2010-02-11 09:30:00,12.21,12.25,12.11,12.14,291400.0,9.4656,9.4967,9.3881,9.4114,291400.0
2010-02-11 09:35:00,12.13,12.21,12.11,12.17,418500.0,9.4036,9.4656,9.3881,9.4346,418500.0
2010-02-11 09:40:00,12.17,12.18,12.09,12.11,293200.0,9.4346,9.4424,9.3726,9.3881,293200.0
2010-02-11 09:45:00,12.11,12.11,12.06,12.09,324900.0,9.3881,9.3881,9.3494,9.3726,324900.0
2010-02-11 09:50:00,12.1,12.13,12.08,12.1,164500.0,9.3804,9.4036,9.3649,9.3804,164500.0
2010-02-11 09:55:00,12.1,12.14,12.07,12.13,213700.0,9.3804,9.4114,9.3571,9.4036,213700.0
2010-02-11 10:00:00,12.13,12.14,12.08,12.11,441600.0,9.4036,9.4114,9.3649,9.3881,441600.0
2010-02-11 10:05:00,12.11,12.22,12.1,12.2,409700.0,9.3881,9.4734,9.3804,9.4579,409700.0
2010-02-11 10:10:00,12.21,12.29,12.2,12.23,341500.0,9.4656,9.5277,9.4579,9.4812,341500.0
2010-02-11 10:15:00,12.24,12.26,12.22,12.26,325100.0,9.4889,9.5044,9.4734,9.5044,325100.0
2010-02-11 10:20:00,12.27,12.27,12.22,12.23,338500.0,9.5122,9.5122,9.4734,9.4812,338500.0
2010-02-11 10:25:00,12.24,12.27,12.23,12.26,176500.0,9.4889,9.5122,9.4812,9.5044,176500.0
2010-02-11 10:30:00,12.26,12.26,12.17,12.18,207500.0,9.5044,9.5044,9.4346,9.4424,207500.0
2010-02-11 10:35:00,12.19,12.26,12.19,12.25,673300.0,9.4501,9.5044,9.4501,9.4967,673300.0
2010-02-11 10:40:00,12.25,12.28,12.23,12.25,564800.0,9.4967,9.5199,9.4812,9.4967,564800.0
2010-02-11 10:45:00,12.26,12.29,12.23,12.26,185000.0,9.5044,9.5277,9.4812,9.5044,185000.0
2010-02-11 10:50:00,12.27,12.27,12.21,12.24,248700.0,9.5122,9.5122,9.4656,9.4889,248700.0
2010-02-11 10:55:00,12.24,12.25,12.2,12.22,129400.0,9.4889,9.4967,9.4579,9.4734,129400.0
2010-02-11 11:00:00,12.22,12.24,12.22,12.23,72400.0,9.4734,9.4889,9.4734,9.4812,72400.0
2010-02-11 11:05:00,12.23,12.24,12.21,12.22,186400.0,9.4812,9.4889,9.4656,9.4734,186400.0
2010-02-11 11:10:00,12.23,12.27,12.22,12.25,128400.0,9.4812,9.5122,9.4734,9.4967,128400.0
2010-02-11 11:15:00,12.25,12.3,12.25,12.29,269100.0,9.4967,9.5354,9.4967,9.5277,269100.0
2010-02-11 11:20:00,12.29,12.36,12.28,12.35,278700.0,9.5277,9.5819,9.5199,9.5742,278700.0
2010-02-11 11:25:00,12.36,12.37,12.33,12.36,177200.0,9.5819,9.5897,9.5587,9.5819,177200.0
2010-02-11 11:30:00,12.36,12.37,12.34,12.34,152800.0,9.5819,9.5897,9.5664,9.5664,152800.0
2010-02-11 11:35:00,12.35,12.37,12.34,12.36,101200.0,9.5742,9.5897,9.5664,9.5819,101200.0
2010-02-11 11:40:00,12.36,12.4,12.34,12.38,159000.0,9.5819,9.6129,9.5664,9.5974,159000.0
2010-02-11 11:45:00,12.38,12.41,12.38,12.39,192700.0,9.5974,9.6207,9.5974,9.6052,192700.0
2010-02-11 11:50:00,12.4,12.41,12.39,12.4,152100.0,9.6129,9.6207,9.6052,9.6129,152100.0
2010-02-11 11:55:00,12.4,12.4,12.38,12.38,77900.0,9.6129,9.6129,9.5974,9.5974,77900.0
2010-02-11 12:00:00,12.39,12.4,12.38,12.4,79900.0,9.6052,9.6129,9.5974,9.6129,79900.0
2010-02-11 12:05:00,12.4,12.45,12.39,12.44,271300.0,9.6129,9.6517,9.6052,9.6439,271300.0
2010-02-11 12:10:00,12.45,12.46,12.41,12.42,182600.0,9.6517,9.6595,9.6207,9.6284,182600.0
2010-02-11 12:15:00,12.43,12.47,12.41,12.46,335500.0,9.6362,9.6672,9.6207,9.6595,335500.0
2010-02-11 12:20:00,12.46,12.47,12.44,12.44,296000.0,9.6595,9.6672,9.6439,9.6439,296000.0
2010-02-11 12:25:00,12.45,12.45,12.43,12.45,67600.0,9.6517,9.6517,9.6362,9.6517,67600.0
2010-02-11 12:30:00,12.45,12.45,12.43,12.43,236400.0,9.6517,9.6517,9.6362,9.6362,236400.0
2010-02-11 12:35:00,12.44,12.45,12.43,12.44,118600.0,9.6439,9.6517,9.6362,9.6439,118600.0
2010-02-11 12:40:00,12.44,12.44,12.43,12.43,17300.0,9.6439,9.6439,9.6362,9.6362,17300.0
2010-02-11 12:45:00,12.44,12.45,12.42,12.44,214800.0,9.6439,9.6517,9.6284,9.6439,214800.0
2010-02-11 12:50:00,12.44,12.47,12.44,12.45,234200.0,9.6439,9.6672,9.6439,9.6517,234200.0
2010-02-11 12:55:00,12.45,12.47,12.44,12.45,120900.0,9.6517,9.6672,9.6439,9.6517,120900.0
2010-02-11 13:00:00,12.45,12.46,12.43,12.43,88900.0,9.6517,9.6595,9.6362,9.6362,88900.0
2010-02-11 13:05:00,12.43,12.44,12.4,12.42,212000.0,9.6362,9.6439,9.6129,9.6284,212000.0
2010-02-11 13:10:00,12.43,12.45,12.42,12.44,411700.0,9.6362,9.6517,9.6284,9.6439,411700.0
2010-02-11 13:15:00,12.44,12.45,12.43,12.45,46800.0,9.6439,9.6517,9.6362,9.6517,46800.0
2010-02-11 13:20:00,12.45,12.49,12.44,12.49,180000.0,9.6517,9.6827,9.6439,9.6827,180000.0
2010-02-11 13:25:00,12.49,12.51,12.48,12.49,253600.0,9.6827,9.6982,9.675,9.6827,253600.0
2010-02-11 13:30:00,12.49,12.52,12.48,12.51,171300.0,9.6827,9.706,9.675,9.6982,171300.0
2010-02-11 13:35:00,12.52,12.53,12.49,12.51,184600.0,9.706,9.7137,9.6827,9.6982,184600.0
2010-02-11 13:40:00,12.51,12.51,12.48,12.49,112700.0,9.6982,9.6982,9.675,9.6827,112700.0
2010-02-11 13:45:00,12.49,12.5,12.46,12.46,161300.0,9.6827,9.6905,9.6595,9.6595,161300.0
2010-02-11 13:50:00,12.47,12.48,12.45,12.46,195300.0,9.6672,9.675,9.6517,9.6595,195300.0
2010-02-11 13:55:00,12.47,12.48,12.46,12.47,113900.0,9.6672,9.675,9.6595,9.6672,113900.0
2010-02-11 14:00:00,12.47,12.5,12.46,12.49,145500.0,9.6672,9.6905,9.6595,9.6827,145500.0
2010-02-11 14:05:00,12.5,12.52,12.49,12.5,176200.0,9.6905,9.706,9.6827,9.6905,176200.0
2010-02-11 14:10:00,12.51,12.51,12.45,12.49,398400.0,9.6982,9.6982,9.6517,9.6827,398400.0
2010-02-11 14:15:00,12.49,12.5,12.47,12.5,170800.0,9.6827,9.6905,9.6672,9.6905,170800.0
2010-02-11 14:20:00,12.5,12.5,12.48,12.48,125200.0,9.6905,9.6905,9.675,9.675,125200.0
2010-02-11 14:25:00,12.49,12.52,12.48,12.51,130700.0,9.6827,9.706,9.675,9.6982,130700.0
2010-02-11 14:30:00,12.51,12.51,12.49,12.5,61700.0,9.6982,9.6982,9.6827,9.6905,61700.0
2010-02-11 14:35:00,12.5,12.52,12.49,12.5,261300.0,9.6905,9.706,9.6827,9.6905,261300.0
2010-02-11 14:40:00,12.51,12.51,12.5,12.51,67200.0,9.6982,9.6982,9.6905,9.6982,67200.0
2010-02-11 14:45:00,12.51,12.52,12.49,12.49,138600.0,9.6982,9.706,9.6827,9.6827,138600.0
2010-02-11 14:50:00,12.49,12.51,12.48,12.48,222200.0,9.6827,9.6982,9.675,9.675,222200.0
2010-02-11 14:55:00,12.49,12.5,12.48,12.5,68900.0,9.6827,9.6905,9.675,9.6905,68900.0
2010-02-11 15:00:00,12.5,12.51,12.49,12.51,132900.0,9.6905,9.6982,9.6827,9.6982,132900.0
2010-02-11 15:05:00,12.51,12.51,12.48,12.48,184900.0,9.6982,9.6982,9.675,9.675,184900.0
2010-02-11 15:10:00,12.48,12.49,12.47,12.49,144800.0,9.675,9.6827,9.6672,9.6827,144800.0
2010-02-11 15:15:00,12.49,12.5,12.48,12.49,88100.0,9.6827,9.6905,9.675,9.6827,88100.0
2010-02-11 15:20:00,12.5,12.5,12.49,12.49,87400.0,9.6905,9.6905,9.6827,9.6827,87400.0
2010-02-11 15:25:00,12.49,12.51,12.49,12.5,234000.0,9.6827,9.6982,9.6827,9.6905,234000.0
2010-02-11 15:30:00,12.5,12.5,12.46,12.47,300300.0,9.6905,9.6905,9.6595,9.6672,300300.0
2010-02-11 15:35:00,12.48,12.48,12.46,12.46,173800.0,9.675,9.675,9.6595,9.6595,173800.0
2010-02-11 15:40:00,12.46,12.47,12.45,12.45,158600.0,9.6595,9.6672,9.6517,9.6517,158600.0
2010-02-11 15:45:00,12.45,12.46,12.42,12.43,400200.0,9.6517,9.6595,9.6284,9.6362,400200.0
2010-02-11 15:50:00,12.44,12.46,12.44,12.45,433400.0,9.6439,9.6595,9.6439,9.6517,433400.0
2010-02-11 15:55:00,12.46,12.47,12.44,12.47,891700.0,9.6595,9.6672,9.6439,9.6672,891700.0
2010-02-12 09:30:00,12.32,12.34,12.19,12.2,646800.0,9.5509,9.5664,9.4501,9.4579,646800.0
2010-02-12 09:35:00,12.2,12.22,12.15,12.2,345300.0,9.4579,9.4734,9.4191,9.4579,345300.0
2010-02-12 09:40:00,12.2,12.24,12.15,12.22,474100.0,9.4579,9.4889,9.4191,9.4734,474100.0
2010-02-12 09:45:00,12.22,12.28,12.18,12.25,260300.0,9.4734,9.5199,9.4424,9.4967,260300.0
2010-02-12 09:50:00,12.25,12.3,12.23,12.29,522600.0,9.4967,9.5354,9.4812,9.5277,522600.0
2010-02-12 09:55:00,12.29,12.36,12.27,12.34,509600.0,9.5277,9.5819,9.5122,9.5664,509600.0
2010-02-12 10:00:00,12.34,12.35,12.27,12.33,719400.0,9.5664,9.5742,9.5122,9.5587,719400.0
2010-02-12 10:05:00,12.33,12.41,12.31,12.4,417700.0,9.5587,9.6207,9.5432,9.6129,417700.0
2010-02-12 10:10:00,12.39,12.4,12.35,12.35,367100.0,9.6052,9.6129,9.5742,9.5742,367100.0
2010-02-12 10:15:00,12.35,12.43,12.34,12.38,277900.0,9.5742,9.6362,9.5664,9.5974,277900.0
2010-02-12 10:20:00,12.37,12.39,12.36,12.36,143400.0,9.5897,9.6052,9.5819,9.5819,143400.0
2010-02-12 10:25:00,12.36,12.42,12.36,12.41,299400.0,9.5819,9.6284,9.5819,9.6207,299400.0
2010-02-12 10:30:00,12.41,12.43,12.39,12.42,272700.0,9.6207,9.6362,9.6052,9.6284,272700.0
2010-02-12 10:35:00,12.41,12.42,12.35,12.37,228400.0,9.6207,9.6284,9.5742,9.5897,228400.0
2010-02-12 10:40:00,12.36,12.38,12.34,12.35,185300.0,9.5819,9.5974,9.5664,9.5742,185300.0
2010-02-12 10:45:00,12.34,12.38,12.32,12.36,269000.0,9.5664,9.5974,9.5509,9.5819,269000.0
2010-02-12 10:50:00,12.35,12.4,12.35,12.38,268500.0,9.5742,9.6129,9.5742,9.5974,268500.0
2010-02-12 10:55:00,12.38,12.41,12.37,12.39,234400.0,9.5974,9.6207,9.5897,9.6052,234400.0
2010-02-12 11:00:00,12.39,12.4,12.36,12.39,223400.0,9.6052,9.6129,9.5819,9.6052,223400.0
2010-02-12 11:05:00,12.38,12.42,12.38,12.42,94800.0,9.5974,9.6284,9.5974,9.6284,94800.0
2010-02-12 11:10:00,12.42,12.42,12.39,12.42,139100.0,9.6284,9.6284,9.6052,9.6284,139100.0
2010-02-12 11:15:00,12.42,12.42,12.4,12.42,76800.0,9.6284,9.6284,9.6129,9.6284,76800.0
2010-02-12 11:20:00,12.42,12.49,12.41,12.47,243900.0,9.6284,9.6827,9.6207,9.6672,243900.0
2010-02-12 11:25:00,12.47,12.47,12.43,12.43,178700.0,9.6672,9.6672,9.6362,9.6362,178700.0
2010-02-12 11:30:00,12.44,12.45,12.41,12.43,166200.0,9.6439,9.6517,9.6207,9.6362,166200.0
2010-02-12 11:35:00,12.43,12.45,12.42,12.45,97100.0,9.6362,9.6517,9.6284,9.6517,97100.0
2010-02-12 11:40:00,12.45,12.45,12.43,12.45,106200.0,9.6517,9.6517,9.6362,9.6517,106200.0
2010-02-12 11:45:00,12.45,12.48,12.44,12.48,201800.0,9.6517,9.675,9.6439,9.675,201800.0
2010-02-12 11:50:00,12.48,12.53,12.46,12.53,231600.0,9.675,9.7137,9.6595,9.7137,231600.0
2010-02-12 11:55:00,12.52,12.57,12.5,12.56,399200.0,9.706,9.7447,9.6905,9.737,399200.0
2010-02-12 12:00:00,12.57,12.63,12.56,12.63,436200.0,9.7447,9.7912,9.737,9.7912,436200.0
2010-02-12 12:05:00,12.63,12.65,12.62,12.63,318200.0,9.7912,9.8067,9.7835,9.7912,318200.0
2010-02-12 12:10:00,12.63,12.64,12.62,12.64,246800.0,9.7912,9.799,9.7835,9.799,246800.0
2010-02-12 12:15:00,12.64,12.72,12.64,12.68,787800.0,9.799,9.861,9.799,9.83,787800.0
2010-02-12 12:20:00,12.69,12.7,12.67,12.67,226400.0,9.8378,9.8455,9.8223,9.8223,226400.0
2010-02-12 12:25:00,12.68,12.68,12.62,12.64,292500.0,9.83,9.83,9.7835,9.799,292500.0
2010-02-12 12:30:00,12.65,12.66,12.62,12.62,266000.0,9.8067,9.8145,9.7835,9.7835,266000.0
2010-02-12 12:35:00,12.63,12.68,12.62,12.66,326500.0,9.7912,9.83,9.7835,9.8145,326500.0
2010-02-12 12:40:00,12.66,12.67,12.63,12.66,164100.0,9.8145,9.8223,9.7912,9.8145,164100.0
2010-02-12 12:45:00,12.66,12.66,12.63,12.63,94500.0,9.8145,9.8145,9.7912,9.7912,94500.0
2010-02-12 12:50:00,12.63,12.64,12.62,12.64,115000.0,9.7912,9.799,9.7835,9.799,115000.0
2010-02-12 12:55:00,12.64,12.64,12.61,12.61,111900.0,9.799,9.799,9.7757,9.7757,111900.0
2010-02-12 13:00:00,12.62,12.62,12.57,12.57,114000.0,9.7835,9.7835,9.7447,9.7447,114000.0
2010-02-12 13:05:00,12.57,12.58,12.56,12.56,102200.0,9.7447,9.7525,9.737,9.737,102200.0
2010-02-12 13:10:00,12.56,12.56,12.52,12.52,168400.0,9.737,9.737,9.706,9.706,168400.0
2010-02-12 13:15:00,12.52,12.52,12.48,12.5,288200.0,9.706,9.706,9.675,9.6905,288200.0
2010-02-12 13:20:00,12.5,12.51,12.46,12.49,185700.0,9.6905,9.6982,9.6595,9.6827,185700.0
2010-02-12 13:25:00,12.48,12.49,12.47,12.47,90600.0,9.675,9.6827,9.6672,9.6672,90600.0
2010-02-12 13:30:00,12.47,12.49,12.45,12.49,281300.0,9.6672,9.6827,9.6517,9.6827,281300.0
2010-02-12 13:35:00,12.49,12.49,12.47,12.47,64700.0,9.6827,9.6827,9.6672,9.6672,64700.0
2010-02-12 13:40:00,12.47,12.53,12.47,12.5,290800.0,9.6672,9.7137,9.6672,9.6905,290800.0
2010-02-12 13:45:00,12.5,12.5,12.46,12.47,86000.0,9.6905,9.6905,9.6595,9.6672,86000.0
2010-02-12 13:50:00,12.48,12.48,12.46,12.48,81100.0,9.675,9.675,9.6595,9.675,81100.0
2010-02-12 13:55:00,12.47,12.48,12.46,12.46,105600.0,9.6672,9.675,9.6595,9.6595,105600.0
2010-02-12 14:00:00,12.46,12.48,12.46,12.47,112700.0,9.6595,9.675,9.6595,9.6672,112700.0
2010-02-12 14:05:00,12.47,12.48,12.47,12.48,41100.0,9.6672,9.675,9.6672,9.675,41100.0
2010-02-12 14:10:00,12.48,12.54,12.48,12.51,401100.0,9.675,9.7215,9.675,9.6982,401100.0
2010-02-12 14:15:00,12.52,12.54,12.5,12.53,120200.0,9.706,9.7215,9.6905,9.7137,120200.0
2010-02-12 14:20:00,12.54,12.59,12.53,12.55,381400.0,9.7215,9.7602,9.7137,9.7292,381400.0
2010-02-12 14:25:00,12.55,12.55,12.52,12.52,313200.0,9.7292,9.7292,9.706,9.706,313200.0
2010-02-12 14:30:00,12.52,12.54,12.51,12.52,177700.0,9.706,9.7215,9.6982,9.706,177700.0
2010-02-12 14:35:00,12.52,12.53,12.5,12.52,167100.0,9.706,9.7137,9.6905,9.706,167100.0
2010-02-12 14:40:00,12.51,12.51,12.46,12.48,269900.0,9.6982,9.6982,9.6595,9.675,269900.0
2010-02-12 14:45:00,12.47,12.49,12.46,12.49,232500.0,9.6672,9.6827,9.6595,9.6827,232500.0
2010-02-12 14:50:00,12.48,12.52,12.48,12.52,159000.0,9.675,9.706,9.675,9.706,159000.0
2010-02-12 14:55:00,12.52,12.52,12.46,12.48,414400.0,9.706,9.706,9.6595,9.675,414400.0
2010-02-12 15:00:00,12.47,12.48,12.41,12.42,447700.0,9.6672,9.675,9.6207,9.6284,447700.0
2010-02-12 15:05:00,12.41,12.45,12.4,12.45,253000.0,9.6207,9.6517,9.6129,9.6517,253000.0
2010-02-12 15:10:00,12.45,12.47,12.41,12.47,324300.0,9.6517,9.6672,9.6207,9.6672,324300.0
2010-02-12 15:15:00,12.46,12.46,12.42,12.43,268300.0,9.6595,9.6595,9.6284,9.6362,268300.0
2010-02-12 15:20:00,12.43,12.47,12.43,12.45,460700.0,9.6362,9.6672,9.6362,9.6517,460700.0
2010-02-12 15:25:00,12.45,12.46,12.43,12.43,128000.0,9.6517,9.6595,9.6362,9.6362,128000.0
2010-02-12 15:30:00,12.43,12.44,12.41,12.43,144600.0,9.6362,9.6439,9.6207,9.6362,144600.0
2010-02-12 15:35:00,12.43,12.43,12.42,12.43,46000.0,9.6362,9.6362,9.6284,9.6362,46000.0
2010-02-12 15:40:00,12.42,12.5,12.42,12.47,275700.0,9.6284,9.6905,9.6284,9.6672,275700.0
2010-02-12 15:45:00,12.47,12.48,12.46,12.47,138800.0,9.6672,9.675,9.6595,9.6672,138800.0
2010-02-12 15:50:00,12.47,12.48,12.44,12.46,548600.0,9.6672,9.675,9.6439,9.6595,548600.0
2010-02-12 15:55:00,12.46,12.48,12.44,12.47,1280400.0,9.6595,9.675,9.6439,9.6672,1280400.0
2010-02-16 09:30:00,12.68,12.71,12.62,12.69,381800.0,9.83,9.8533,9.7835,9.8378,381800.0
2010-02-16 09:35:00,12.69,12.7,12.61,12.67,213900.0,9.8378,9.8455,9.7757,9.8223,213900.0
2010-02-16 09:40:00,12.67,12.68,12.56,12.58,628400.0,9.8223,9.83,9.737,9.7525,628400.0
2010-02-16 09:45:00,12.58,12.59,12.56,12.58,324200.0,9.7525,9.7602,9.737,9.7525,324200.0
2010-02-16 09:50:00,12.58,12.67,12.56,12.63,629900.0,9.7525,9.8223,9.737,9.7912,629900.0
2010-02-16 09:55:00,12.63,12.69,12.61,12.67,275700.0,9.7912,9.8378,9.7757,9.8223,275700.0
2010-02-16 10:00:00,12.67,12.69,12.65,12.68,336500.0,9.8223,9.8378,9.8067,9.83,336500.0
2010-02-16 10:05:00,12.68,12.69,12.66,12.66,303900.0,9.83,9.8378,9.8145,9.8145,303900.0
2010-02-16 10:10:00,12.67,12.68,12.64,12.64,204700.0,9.8223,9.83,9.799,9.799,204700.0
2010-02-16 10:15:00,12.64,12.69,12.64,12.68,415900.0,9.799,9.8378,9.799,9.83,415900.0
2010-02-16 10:20:00,12.68,12.69,12.65,12.65,126700.0,9.83,9.8378,9.8067,9.8067,126700.0
2010-02-16 10:25:00,12.65,12.68,12.65,12.66,220700.0,9.8067,9.83,9.8067,9.8145,220700.0
2010-02-16 10:30:00,12.67,12.69,12.65,12.69,146000.0,9.8223,9.8378,9.8067,9.8378,146000.0
2010-02-16 10:35:00,12.69,12.72,12.68,12.71,174800.0,9.8378,9.861,9.83,9.8533,174800.0
2010-02-16 10:40:00,12.71,12.71,12.7,12.7,61800.0,9.8533,9.8533,9.8455,9.8455,61800.0
2010-02-16 10:45:00,12.7,12.71,12.7,12.7,70200.0,9.8455,9.8533,9.8455,9.8455,70200.0
2010-02-16 10:50:00,12.7,12.71,12.69,12.7,293500.0,9.8455,9.8533,9.8378,9.8455,293500.0
2010-02-16 10:55:00,12.7,12.7,12.69,12.69,166600.0,9.8455,9.8455,9.8378,9.8378,166600.0
2010-02-16 11:00:00,12.69,12.73,12.69,12.73,249900.0,9.8378,9.8688,9.8378,9.8688,249900.0
2010-02-16 11:05:00,12.73,12.73,12.68,12.69,262500.0,9.8688,9.8688,9.83,9.8378,262500.0
2010-02-16 11:10:00,12.7,12.7,12.65,12.65,202600.0,9.8455,9.8455,9.8067,9.8067,202600.0
2010-02-16 11:15:00,12.66,12.67,12.65,12.66,82900.0,9.8145,9.8223,9.8067,9.8145,82900.0
2010-02-16 11:20:00,12.67,12.7,12.66,12.69,283300.0,9.8223,9.8455,9.8145,9.8378,283300.0
2010-02-16 11:25:00,12.69,12.7,12.68,12.69,41900.0,9.8378,9.8455,9.83,9.8378,41900.0
2010-02-16 11:30:00,12.69,12.71,12.69,12.69,61400.0,9.8378,9.8533,9.8378,9.8378,61400.0
2010-02-16 11:35:00,12.7,12.72,12.69,12.69,140800.0,9.8455,9.861,9.8378,9.8378,140800.0
2010-02-16 11:40:00,12.7,12.74,12.69,12.73,373000.0,9.8455,9.8765,9.8378,9.8688,373000.0
2010-02-16 11:45:00,12.73,12.75,12.72,12.74,136500.0,9.8688,9.8843,9.861,9.8765,136500.0
2010-02-16 11:50:00,12.74,12.76,12.73,12.74,433800.0,9.8765,9.892,9.8688,9.8765,433800.0
2010-02-16 11:55:00,12.74,12.76,12.71,12.73,484600.0,9.8765,9.892,9.8533,9.8688,484600.0
2010-02-16 12:00:00,12.73,12.75,12.73,12.75,144100.0,9.8688,9.8843,9.8688,9.8843,144100.0
2010-02-16 12:05:00,12.75,12.78,12.75,12.75,158000.0,9.8843,9.9075,9.8843,9.8843,158000.0
2010-02-16 12:10:00,12.76,12.76,12.73,12.74,124600.0,9.892,9.892,9.8688,9.8765,124600.0
2010-02-16 12:15:00,12.75,12.75,12.74,12.75,34500.0,9.8843,9.8843,9.8765,9.8843,34500.0
2010-02-16 12:20:00,12.75,12.75,12.74,12.74,51200.0,9.8843,9.8843,9.8765,9.8765,51200.0
2010-02-16 12:25:00,12.75,12.75,12.73,12.73,128800.0,9.8843,9.8843,9.8688,9.8688,128800.0
2010-02-16 12:30:00,12.73,12.74,12.72,12.73,166400.0,9.8688,9.8765,9.861,9.8688,166400.0
2010-02-16 12:35:00,12.73,12.77,12.73,12.77,234500.0,9.8688,9.8998,9.8688,9.8998,234500.0
2010-02-16 12:40:00,12.76,12.78,12.76,12.78,196100.0,9.892,9.9075,9.892,9.9075,196100.0
2010-02-16 12:45:00,12.78,12.79,12.77,12.78,107600.0,9.9075,9.9153,9.8998,9.9075,107600.0
2010-02-16 12:50:00,12.77,12.79,12.77,12.78,117700.0,9.8998,9.9153,9.8998,9.9075,117700.0
2010-02-16 12:55:00,12.78,12.8,12.77,12.8,104200.0,9.9075,9.923,9.8998,9.923,104200.0
2010-02-16 13:00:00,12.79,12.81,12.78,12.81,399000.0,9.9153,9.9308,9.9075,9.9308,399000.0
2010-02-16 13:05:00,12.81,12.82,12.79,12.79,233000.0,9.9308,9.9385,9.9153,9.9153,233000.0
2010-02-16 13:10:00,12.79,12.8,12.79,12.79,186800.0,9.9153,9.923,9.9153,9.9153,186800.0
2010-02-16 13:15:00,12.79,12.83,12.79,12.83,167700.0,9.9153,9.9463,9.9153,9.9463,167700.0
2010-02-16 13:20:00,12.82,12.83,12.82,12.82,79300.0,9.9385,9.9463,9.9385,9.9385,79300.0
2010-02-16 13:25:00,12.82,12.83,12.81,12.83,112700.0,9.9385,9.9463,9.9308,9.9463,112700.0
2010-02-16 13:30:00,12.83,12.85,12.82,12.83,158300.0,9.9463,9.9618,9.9385,9.9463,158300.0
2010-02-16 13:35:00,12.84,12.85,12.83,12.85,265600.0,9.954,9.9618,9.9463,9.9618,265600.0
2010-02-16 13:40:00,12.85,12.86,12.84,12.86,164700.0,9.9618,9.9695,9.954,9.9695,164700.0
2010-02-16 13:45:00,12.86,12.88,12.85,12.87,308900.0,9.9695,9.9851,9.9618,9.9773,308900.0
2010-02-16 13:50:00,12.87,12.88,12.86,12.88,269600.0,9.9773,9.9851,9.9695,9.9851,269600.0
2010-02-16 13:55:00,12.88,12.88,12.86,12.87,190400.0,9.9851,9.9851,9.9695,9.9773,190400.0
2010-02-16 14:00:00,12.88,12.89,12.87,12.88,292600.0,9.9851,9.9928,9.9773,9.9851,292600.0
2010-02-16 14:05:00,12.89,12.89,12.86,12.87,311400.0,9.9928,9.9928,9.9695,9.9773,311400.0
2010-02-16 14:10:00,12.87,12.9,12.87,12.89,204400.0,9.9773,10.0006,9.9773,9.9928,204400.0
2010-02-16 14:15:00,12.9,12.9,12.87,12.87,186700.0,10.0006,10.0006,9.9773,9.9773,186700.0
2010-02-16 14:20:00,12.88,12.9,12.87,12.88,259900.0,9.9851,10.0006,9.9773,9.9851,259900.0
2010-02-16 14:25:00,12.89,12.91,12.88,12.89,327700.0,9.9928,10.0083,9.9851,9.9928,327700.0
2010-02-16 14:30:00,12.9,12.9,12.89,12.9,58100.0,10.0006,10.0006,9.9928,10.0006,58100.0
2010-02-16 14:35:00,12.9,12.9,12.88,12.9,188100.0,10.0006,10.0006,9.9851,10.0006,188100.0
2010-02-16 14:40:00,12.9,12.91,12.89,12.91,228000.0,10.0006,10.0083,9.9928,10.0083,228000.0
2010-02-16 14:45:00,12.91,12.91,12.9,12.9,143300.0,10.0083,10.0083,10.0006,10.0006,143300.0
2010-02-16 14:50:00,12.9,12.91,12.9,12.91,102200.0,10.0006,10.0083,10.0006,10.0083,102200.0
2010-02-16 14:55:00,12.91,12.92,12.89,12.92,188700.0,10.0083,10.0161,9.9928,10.0161,188700.0
2010-02-16 15:00:00,12.92,12.93,12.91,12.92,403200.0,10.0161,10.0238,10.0083,10.0161,403200.0
2010-02-16 15:05:00,12.92,12.94,12.91,12.93,263600.0,10.0161,10.0316,10.0083,10.0238,263600.0
2010-02-16 15:10:00,12.92,12.93,12.92,12.93,165100.0,10.0161,10.0238,10.0161,10.0238,165100.0
2010-02-16 15:15:00,12.93,12.94,12.92,12.94,161800.0,10.0238,10.0316,10.0161,10.0316,161800.0
2010-02-16 15:20:00,12.94,12.94,12.92,12.93,214200.0,10.0316,10.0316,10.0161,10.0238,214200.0
2010-02-16 15:25:00,12.93,12.97,12.93,12.96,490200.0,10.0238,10.0548,10.0238,10.0471,490200.0
2010-02-16 15:30:00,12.95,12.97,12.95,12.95,496600.0,10.0393,10.0548,10.0393,10.0393,496600.0
2010-02-16 15:35:00,12.95,12.97,12.94,12.95,547200.0,10.0393,10.0548,10.0316,10.0393,547200.0
2010-02-16 15:40:00,12.95,12.96,12.94,12.96,402000.0,10.0393,10.0471,10.0316,10.0471,402000.0
2010-02-16 15:45:00,12.95,12.96,12.9,12.95,1006900.0,10.0393,10.0471,10.0006,10.0393,1006900.0
2010-02-16 15:50:00,12.95,12.96,12.92,12.94,595700.0,10.0393,10.0471,10.0161,10.0316,595700.0
2010-02-16 15:55:00,12.94,12.96,12.93,12.94,1087600.0,10.0316,10.0471,10.0238,10.0316,1087600.0
2010-02-17 09:30:00,13.1,13.15,13.07,13.13,645700.0,10.1556,10.1944,10.1323,10.1789,645700.0
2010-02-17 09:35:00,13.13,13.15,13.09,13.12,829500.0,10.1789,10.1944,10.1479,10.1711,829500.0
2010-02-17 09:40:00,13.11,13.12,13.08,13.09,622200.0,10.1634,10.1711,10.1401,10.1479,622200.0
2010-02-17 09:45:00,13.1,13.13,13.08,13.1,962500.0,10.1556,10.1789,10.1401,10.1556,962500.0
2010-02-17 09:50:00,13.09,13.12,13.05,13.06,723800.0,10.1479,10.1711,10.1168,10.1246,723800.0
2010-02-17 09:55:00,13.07,13.08,13.04,13.06,524800.0,10.1323,10.1401,10.1091,10.1246,524800.0
2010-02-17 10:00:00,13.06,13.07,12.98,12.98,526800.0,10.1246,10.1323,10.0626,10.0626,526800.0
2010-02-17 10:05:00,12.98,13.03,12.98,13.02,250300.0,10.0626,10.1013,10.0626,10.0936,250300.0
2010-02-17 10:10:00,13.02,13.07,13.01,13.02,471500.0,10.0936,10.1323,10.0858,10.0936,471500.0
2010-02-17 10:15:00,13.02,13.03,13.01,13.01,206100.0,10.0936,10.1013,10.0858,10.0858,206100.0
2010-02-17 10:20:00,13.02,13.02,13.0,13.01,340100.0,10.0936,10.0936,10.0781,10.0858,340100.0
2010-02-17 10:25:00,13.0,13.01,12.99,12.99,152100.0,10.0781,10.0858,10.0703,10.0703,152100.0
2010-02-17 10:30:00,12.99,13.0,12.97,12.99,467000.0,10.0703,10.0781,10.0548,10.0703,467000.0
2010-02-17 10:35:00,13.0,13.01,12.96,13.0,431200.0,10.0781,10.0858,10.0471,10.0781,431200.0
2010-02-17 10:40:00,12.99,13.0,12.96,12.98,404400.0,10.0703,10.0781,10.0471,10.0626,404400.0
2010-02-17 10:45:00,12.99,13.0,12.95,12.96,258300.0,10.0703,10.0781,10.0393,10.0471,258300.0
2010-02-17 10:50:00,12.96,12.98,12.95,12.98,211800.0,10.0471,10.0626,10.0393,10.0626,211800.0
2010-02-17 10:55:00,12.97,12.98,12.96,12.98,161900.0,10.0548,10.0626,10.0471,10.0626,161900.0
2010-02-17 11:00:00,12.98,12.99,12.96,12.96,103300.0,10.0626,10.0703,10.0471,10.0471,103300.0
2010-02-17 11:05:00,12.96,12.99,12.92,12.92,298700.0,10.0471,10.0703,10.0161,10.0161,298700.0
2010-02-17 11:10:00,12.93,12.96,12.91,12.95,262500.0,10.0238,10.0471,10.0083,10.0393,262500.0
2010-02-17 11:15:00,12.94,12.95,12.91,12.91,249000.0,10.0316,10.0393,10.0083,10.0083,249000.0
2010-02-17 11:20:00,12.92,12.92,12.9,12.9,89200.0,10.0161,10.0161,10.0006,10.0006,89200.0
2010-02-17 11:25:00,12.91,12.92,12.82,12.82,638700.0,10.0083,10.0161,9.9385,9.9385,638700.0
2010-02-17 11:30:00,12.82,12.84,12.78,12.79,510600.0,9.9385,9.954,9.9075,9.9153,510600.0
2010-02-17 11:35:00,12.78,12.81,12.78,12.78,355400.0,9.9075,9.9308,9.9075,9.9075,355400.0
2010-02-17 11:40:00,12.79,12.8,12.75,12.76,561000.0,9.9153,9.923,9.8843,9.892,561000.0
2010-02-17 11:45:00,12.77,12.77,12.75,12.77,484300.0,9.8998,9.8998,9.8843,9.8998,484300.0
2010-02-17 11:50:00,12.77,12.82,12.77,12.81,241300.0,9.8998,9.9385,9.8998,9.9308,241300.0
2010-02-17 11:55:00,12.81,12.84,12.8,12.83,95600.0,9.9308,9.954,9.923,9.9463,95600.0
2010-02-17 12:00:00,12.83,12.86,12.82,12.85,176000.0,9.9463,9.9695,9.9385,9.9618,176000.0
2010-02-17 12:05:00,12.85,12.86,12.84,12.85,109700.0,9.9618,9.9695,9.954,9.9618,109700.0
2010-02-17 12:10:00,12.84,12.86,12.84,12.84,155700.0,9.954,9.9695,9.954,9.954,155700.0
2010-02-17 12:15:00,12.84,12.87,12.84,12.87,88300.0,9.954,9.9773,9.954,9.9773,88300.0
2010-02-17 12:20:00,12.86,12.88,12.86,12.88,38900.0,9.9695,9.9851,9.9695,9.9851,38900.0
2010-02-17 12:25:00,12.88,12.88,12.87,12.88,253700.0,9.9851,9.9851,9.9773,9.9851,253700.0
2010-02-17 12:30:00,12.88,12.89,12.87,12.89,96900.0,9.9851,9.9928,9.9773,9.9928,96900.0
2010-02-17 12:35:00,12.88,12.89,12.88,12.89,31600.0,9.9851,9.9928,9.9851,9.9928,31600.0
2010-02-17 12:40:00,12.89,12.89,12.88,12.88,44700.0,9.9928,9.9928,9.9851,9.9851,44700.0
2010-02-17 12:45:00,12.89,12.89,12.88,12.88,47100.0,9.9928,9.9928,9.9851,9.9851,47100.0
2010-02-17 12:50:00,12.89,12.89,12.88,12.88,36300.0,9.9928,9.9928,9.9851,9.9851,36300.0
2010-02-17 12:55:00,12.88,12.9,12.85,12.85,349300.0,9.9851,10.0006,9.9618,9.9618,349300.0
2010-02-17 13:00:00,12.86,12.9,12.85,12.9,217600.0,9.9695,10.0006,9.9618,10.0006,217600.0
2010-02-17 13:05:00,12.9,12.93,12.89,12.93,190000.0,10.0006,10.0238,9.9928,10.0238,190000.0
2010-02-17 13:10:00,12.93,12.93,12.88,12.88,161400.0,10.0238,10.0238,9.9851,9.9851,161400.0
2010-02-17 13:15:00,12.89,12.91,12.89,12.91,87600.0,9.9928,10.0083,9.9928,10.0083,87600.0
2010-02-17 13:20:00,12.91,12.92,12.9,12.91,58100.0,10.0083,10.0161,10.0006,10.0083,58100.0
2010-02-17 13:25:00,12.9,12.91,12.9,12.91,38900.0,10.0006,10.0083,10.0006,10.0083,38900.0
2010-02-17 13:30:00,12.91,12.91,12.87,12.87,134600.0,10.0083,10.0083,9.9773,9.9773,134600.0
2010-02-17 13:35:00,12.87,12.88,12.86,12.87,99400.0,9.9773,9.9851,9.9695,9.9773,99400.0
2010-02-17 13:40:00,12.87,12.88,12.84,12.84,388300.0,9.9773,9.9851,9.954,9.954,388300.0
2010-02-17 13:45:00,12.84,12.85,12.83,12.83,243200.0,9.954,9.9618,9.9463,9.9463,243200.0
2010-02-17 13:50:00,12.83,12.84,12.82,12.82,292100.0,9.9463,9.954,9.9385,9.9385,292100.0
2010-02-17 13:55:00,12.82,12.84,12.82,12.84,124400.0,9.9385,9.954,9.9385,9.954,124400.0
2010-02-17 14:00:00,12.83,12.85,12.82,12.83,455900.0,9.9463,9.9618,9.9385,9.9463,455900.0
2010-02-17 14:05:00,12.82,12.85,12.82,12.85,223800.0,9.9385,9.9618,9.9385,9.9618,223800.0
2010-02-17 14:10:00,12.85,12.88,12.85,12.86,177200.0,9.9618,9.9851,9.9618,9.9695,177200.0
2010-02-17 14:15:00,12.86,12.87,12.85,12.85,113200.0,9.9695,9.9773,9.9618,9.9618,113200.0
2010-02-17 14:20:00,12.85,12.87,12.83,12.85,306300.0,9.9618,9.9773,9.9463,9.9618,306300.0
2010-02-17 14:25:00,12.86,12.88,12.85,12.88,94500.0,9.9695,9.9851,9.9618,9.9851,94500.0
2010-02-17 14:30:00,12.87,12.9,12.86,12.9,209800.0,9.9773,10.0006,9.9695,10.0006,209800.0
2010-02-17 14:35:00,12.9,12.9,12.89,12.9,96800.0,10.0006,10.0006,9.9928,10.0006,96800.0
2010-02-17 14:40:00,12.9,12.9,12.89,12.9,86300.0,10.0006,10.0006,9.9928,10.0006,86300.0
2010-02-17 14:45:00,12.89,12.9,12.87,12.88,177500.0,9.9928,10.0006,9.9773,9.9851,177500.0
2010-02-17 14:50:00,12.88,12.88,12.87,12.88,71000.0,9.9851,9.9851,9.9773,9.9851,71000.0
2010-02-17 14:55:00,12.87,12.89,12.87,12.88,93300.0,9.9773,9.9928,9.9773,9.9851,93300.0
2010-02-17 15:00:00,12.89,12.9,12.88,12.9,217100.0,9.9928,10.0006,9.9851,10.0006,217100.0
2010-02-17 15:05:00,12.9,12.9,12.89,12.9,111500.0,10.0006,10.0006,9.9928,10.0006,111500.0
2010-02-17 15:10:00,12.9,12.95,12.89,12.95,425300.0,10.0006,10.0393,9.9928,10.0393,425300.0
2010-02-17 15:15:00,12.95,12.96,12.94,12.95,315300.0,10.0393,10.0471,10.0316,10.0393,315300.0
2010-02-17 15:20:00,12.95,12.96,12.94,12.96,271900.0,10.0393,10.0471,10.0316,10.0471,271900.0
2010-02-17 15:25:00,12.95,13.0,12.95,12.99,415400.0,10.0393,10.0781,10.0393,10.0703,415400.0
2010-02-17 15:30:00,12.99,13.01,12.98,13.0,490000.0,10.0703,10.0858,10.0626,10.0781,490000.0
2010-02-17 15:35:00,13.01,13.02,12.99,12.99,866700.0,10.0858,10.0936,10.0703,10.0703,866700.0
2010-02-17 15:40:00,13.0,13.01,12.98,12.98,593800.0,10.0781,10.0858,10.0626,10.0626,593800.0
2010-02-17 15:45:00,12.99,13.01,12.98,13.0,479800.0,10.0703,10.0858,10.0626,10.0781,479800.0
2010-02-17 15:50:00,13.0,13.01,12.96,12.97,670600.0,10.0781,10.0858,10.0471,10.0548,670600.0
2010-02-17 15:55:00,12.97,13.0,12.96,12.98,1116400.0,10.0548,10.0781,10.0471,10.0626,1116400.0
2010-02-18 09:30:00,12.78,12.79,12.61,12.61,1153400.0,9.9075,9.9153,9.7757,9.7757,1153400.0
2010-02-18 09:35:00,12.61,12.71,12.47,12.47,2761600.0,9.7757,9.8533,9.6672,9.6672,2761600.0
2010-02-18 09:40:00,12.47,12.56,12.38,12.39,2399500.0,9.6672,9.737,9.5974,9.6052,2399500.0
2010-02-18 09:45:00,12.39,12.49,12.34,12.45,1803300.0,9.6052,9.6827,9.5664,9.6517,1803300.0
2010-02-18 09:50:00,12.45,12.49,12.41,12.41,1081100.0,9.6517,9.6827,9.6207,9.6207,1081100.0
2010-02-18 09:55:00,12.42,12.46,12.41,12.41,1316200.0,9.6284,9.6595,9.6207,9.6207,1316200.0
2010-02-18 10:00:00,12.41,12.42,12.38,12.38,808900.0,9.6207,9.6284,9.5974,9.5974,808900.0
2010-02-18 10:05:00,12.39,12.44,12.36,12.44,964100.0,9.6052,9.6439,9.5819,9.6439,964100.0
2010-02-18 10:10:00,12.43,12.46,12.4,12.41,882700.0,9.6362,9.6595,9.6129,9.6207,882700.0
2010-02-18 10:15:00,12.41,12.42,12.34,12.35,1081900.0,9.6207,9.6284,9.5664,9.5742,1081900.0
2010-02-18 10:20:00,12.35,12.39,12.34,12.37,758500.0,9.5742,9.6052,9.5664,9.5897,758500.0
2010-02-18 10:25:00,12.37,12.37,12.35,12.36,691500.0,9.5897,9.5897,9.5742,9.5819,691500.0
2010-02-18 10:30:00,12.37,12.37,12.31,12.33,828600.0,9.5897,9.5897,9.5432,9.5587,828600.0
2010-02-18 10:35:00,12.33,12.41,12.32,12.39,1151300.0,9.5587,9.6207,9.5509,9.6052,1151300.0
2010-02-18 10:40:00,12.38,12.4,12.38,12.39,347600.0,9.5974,9.6129,9.5974,9.6052,347600.0
2010-02-18 10:45:00,12.39,12.4,12.36,12.4,707100.0,9.6052,9.6129,9.5819,9.6129,707100.0
2010-02-18 10:50:00,12.4,12.42,12.37,12.37,476100.0,9.6129,9.6284,9.5897,9.5897,476100.0
2010-02-18 10:55:00,12.38,12.39,12.35,12.39,660600.0,9.5974,9.6052,9.5742,9.6052,660600.0
2010-02-18 11:00:00,12.39,12.39,12.38,12.39,279300.0,9.6052,9.6052,9.5974,9.6052,279300.0
2010-02-18 11:05:00,12.39,12.39,12.34,12.34,443600.0,9.6052,9.6052,9.5664,9.5664,443600.0
2010-02-18 11:10:00,12.35,12.39,12.33,12.39,612300.0,9.5742,9.6052,9.5587,9.6052,612300.0
2010-02-18 11:15:00,12.39,12.4,12.38,12.4,376600.0,9.6052,9.6129,9.5974,9.6129,376600.0
2010-02-18 11:20:00,12.39,12.43,12.39,12.42,369400.0,9.6052,9.6362,9.6052,9.6284,369400.0
2010-02-18 11:25:00,12.42,12.44,12.4,12.44,511100.0,9.6284,9.6439,9.6129,9.6439,511100.0
2010-02-18 11:30:00,12.43,12.44,12.41,12.43,440600.0,9.6362,9.6439,9.6207,9.6362,440600.0
2010-02-18 11:35:00,12.43,12.44,12.42,12.44,476400.0,9.6362,9.6439,9.6284,9.6439,476400.0
2010-02-18 11:40:00,12.44,12.46,12.42,12.45,478300.0,9.6439,9.6595,9.6284,9.6517,478300.0
2010-02-18 11:45:00,12.44,12.46,12.44,12.45,248200.0,9.6439,9.6595,9.6439,9.6517,248200.0
2010-02-18 11:50:00,12.46,12.46,12.43,12.46,651600.0,9.6595,9.6595,9.6362,9.6595,651600.0
2010-02-18 11:55:00,12.45,12.49,12.45,12.48,728600.0,9.6517,9.6827,9.6517,9.675,728600.0
2010-02-18 12:00:00,12.47,12.5,12.47,12.5,718600.0,9.6672,9.6905,9.6672,9.6905,718600.0
2010-02-18 12:05:00,12.5,12.5,12.46,12.48,797600.0,9.6905,9.6905,9.6595,9.675,797600.0
2010-02-18 12:10:00,12.48,12.49,12.47,12.48,274700.0,9.675,9.6827,9.6672,9.675,274700.0
2010-02-18 12:15:00,12.48,12.48,12.44,12.44,196900.0,9.675,9.675,9.6439,9.6439,196900.0
2010-02-18 12:20:00,12.44,12.45,12.44,12.44,124500.0,9.6439,9.6517,9.6439,9.6439,124500.0
2010-02-18 12:25:00,12.45,12.45,12.44,12.44,140700.0,9.6517,9.6517,9.6439,9.6439,140700.0
2010-02-18 12:30:00,12.45,12.45,12.44,12.44,87900.0,9.6517,9.6517,9.6439,9.6439,87900.0
2010-02-18 12:35:00,12.45,12.45,12.44,12.45,119800.0,9.6517,9.6517,9.6439,9.6517,119800.0
2010-02-18 12:40:00,12.44,12.45,12.44,12.44,60900.0,9.6439,9.6517,9.6439,9.6439,60900.0
2010-02-18 12:45:00,12.45,12.45,12.43,12.44,364200.0,9.6517,9.6517,9.6362,9.6439,364200.0
2010-02-18 12:50:00,12.44,12.45,12.42,12.43,393400.0,9.6439,9.6517,9.6284,9.6362,393400.0
2010-02-18 12:55:00,12.42,12.43,12.41,12.41,96000.0,9.6284,9.6362,9.6207,9.6207,96000.0
2010-02-18 13:00:00,12.42,12.46,12.41,12.45,468300.0,9.6284,9.6595,9.6207,9.6517,468300.0
2010-02-18 13:05:00,12.45,12.45,12.42,12.43,231500.0,9.6517,9.6517,9.6284,9.6362,231500.0
2010-02-18 13:10:00,12.43,12.44,12.42,12.43,147900.0,9.6362,9.6439,9.6284,9.6362,147900.0
2010-02-18 13:15:00,12.43,12.44,12.43,12.44,95100.0,9.6362,9.6439,9.6362,9.6439,95100.0
2010-02-18 13:20:00,12.44,12.45,12.43,12.44,413300.0,9.6439,9.6517,9.6362,9.6439,413300.0
2010-02-18 13:25:00,12.44,12.45,12.43,12.45,211500.0,9.6439,9.6517,9.6362,9.6517,211500.0
2010-02-18 13:30:00,12.45,12.48,12.44,12.48,229700.0,9.6517,9.675,9.6439,9.675,229700.0
2010-02-18 13:35:00,12.48,12.48,12.46,12.47,100400.0,9.675,9.675,9.6595,9.6672,100400.0
2010-02-18 13:40:00,12.47,12.47,12.45,12.45,90700.0,9.6672,9.6672,9.6517,9.6517,90700.0
2010-02-18 13:45:00,12.46,12.46,12.43,12.44,216400.0,9.6595,9.6595,9.6362,9.6439,216400.0
2010-02-18 13:50:00,12.45,12.48,12.44,12.48,306500.0,9.6517,9.675,9.6439,9.675,306500.0
2010-02-18 13:55:00,12.48,12.48,12.46,12.48,144700.0,9.675,9.675,9.6595,9.675,144700.0
2010-02-18 14:00:00,12.48,12.49,12.47,12.49,164700.0,9.675,9.6827,9.6672,9.6827,164700.0
2010-02-18 14:05:00,12.49,12.49,12.45,12.47,403900.0,9.6827,9.6827,9.6517,9.6672,403900.0
2010-02-18 14:10:00,12.47,12.47,12.46,12.46,217100.0,9.6672,9.6672,9.6595,9.6595,217100.0
2010-02-18 14:15:00,12.47,12.54,12.46,12.53,323400.0,9.6672,9.7215,9.6595,9.7137,323400.0
2010-02-18 14:20:00,12.53,12.56,12.53,12.56,599100.0,9.7137,9.737,9.7137,9.737,599100.0
2010-02-18 14:25:00,12.56,12.61,12.55,12.6,840600.0,9.737,9.7757,9.7292,9.768,840600.0
2010-02-18 14:30:00,12.61,12.61,12.59,12.6,240200.0,9.7757,9.7757,9.7602,9.768,240200.0
2010-02-18 14:35:00,12.59,12.65,12.59,12.65,592200.0,9.7602,9.8067,9.7602,9.8067,592200.0
2010-02-18 14:40:00,12.65,12.66,12.63,12.65,976700.0,9.8067,9.8145,9.7912,9.8067,976700.0
2010-02-18 14:45:00,12.66,12.68,12.64,12.65,685000.0,9.8145,9.83,9.799,9.8067,685000.0
2010-02-18 14:50:00,12.65,12.67,12.63,12.64,830800.0,9.8067,9.8223,9.7912,9.799,830800.0
2010-02-18 14:55:00,12.64,12.65,12.62,12.64,462300.0,9.799,9.8067,9.7835,9.799,462300.0
2010-02-18 15:00:00,12.63,12.64,12.6,12.61,948900.0,9.7912,9.799,9.768,9.7757,948900.0
2010-02-18 15:05:00,12.6,12.63,12.6,12.63,434500.0,9.768,9.7912,9.768,9.7912,434500.0
2010-02-18 15:10:00,12.62,12.63,12.62,12.63,151400.0,9.7835,9.7912,9.7835,9.7912,151400.0
2010-02-18 15:15:00,12.63,12.64,12.59,12.61,490000.0,9.7912,9.799,9.7602,9.7757,490000.0
2010-02-18 15:20:00,12.61,12.63,12.6,12.63,289200.0,9.7757,9.7912,9.768,9.7912,289200.0
2010-02-18 15:25:00,12.63,12.63,12.62,12.63,88100.0,9.7912,9.7912,9.7835,9.7912,88100.0
2010-02-18 15:30:00,12.63,12.63,12.62,12.63,179200.0,9.7912,9.7912,9.7835,9.7912,179200.0
2010-02-18 15:35:00,12.63,12.66,12.62,12.65,453500.0,9.7912,9.8145,9.7835,9.8067,453500.0
2010-02-18 15:40:00,12.64,12.67,12.64,12.67,307000.0,9.799,9.8223,9.799,9.8223,307000.0
2010-02-18 15:45:00,12.67,12.69,12.66,12.68,523400.0,9.8223,9.8378,9.8145,9.83,523400.0
2010-02-18 15:50:00,12.68,12.7,12.66,12.67,762300.0,9.83,9.8455,9.8145,9.8223,762300.0
2010-02-18 15:55:00,12.66,12.68,12.66,12.68,1042500.0,9.8145,9.83,9.8145,9.83,1042500.0
2010-02-19 09:30:00,12.62,12.64,12.48,12.48,1952500.0,9.7835,9.799,9.675,9.675,1952500.0
2010-02-19 09:35:00,12.49,12.5,12.48,12.49,696500.0,9.6827,9.6905,9.675,9.6827,696500.0
2010-02-19 09:40:00,12.49,12.49,12.43,12.43,805100.0,9.6827,9.6827,9.6362,9.6362,805100.0
2010-02-19 09:45:00,12.43,12.49,12.43,12.49,896600.0,9.6362,9.6827,9.6362,9.6827,896600.0
2010-02-19 09:50:00,12.48,12.49,12.45,12.47,552500.0,9.675,9.6827,9.6517,9.6672,552500.0
2010-02-19 09:55:00,12.46,12.47,12.37,12.39,589500.0,9.6595,9.6672,9.5897,9.6052,589500.0
2010-02-19 10:00:00,12.39,12.4,12.38,12.4,470600.0,9.6052,9.6129,9.5974,9.6129,470600.0
2010-02-19 10:05:00,12.39,12.39,12.36,12.39,531500.0,9.6052,9.6052,9.5819,9.6052,531500.0
2010-02-19 10:10:00,12.39,12.39,12.36,12.36,405700.0,9.6052,9.6052,9.5819,9.5819,405700.0
2010-02-19 10:15:00,12.36,12.37,12.35,12.35,396900.0,9.5819,9.5897,9.5742,9.5742,396900.0
2010-02-19 10:20:00,12.35,12.4,12.35,12.4,478300.0,9.5742,9.6129,9.5742,9.6129,478300.0
2010-02-19 10:25:00,12.4,12.41,12.39,12.41,310100.0,9.6129,9.6207,9.6052,9.6207,310100.0
2010-02-19 10:30:00,12.41,12.41,12.38,12.38,275900.0,9.6207,9.6207,9.5974,9.5974,275900.0
2010-02-19 10:35:00,12.39,12.39,12.37,12.38,350900.0,9.6052,9.6052,9.5897,9.5974,350900.0
2010-02-19 10:40:00,12.39,12.39,12.37,12.37,214900.0,9.6052,9.6052,9.5897,9.5897,214900.0
2010-02-19 10:45:00,12.38,12.42,12.37,12.41,413600.0,9.5974,9.6284,9.5897,9.6207,413600.0
2010-02-19 10:50:00,12.42,12.42,12.39,12.39,307100.0,9.6284,9.6284,9.6052,9.6052,307100.0
2010-02-19 10:55:00,12.4,12.42,12.39,12.4,249800.0,9.6129,9.6284,9.6052,9.6129,249800.0
2010-02-19 11:00:00,12.41,12.41,12.4,12.4,301800.0,9.6207,9.6207,9.6129,9.6129,301800.0
2010-02-19 11:05:00,12.41,12.43,12.4,12.4,337800.0,9.6207,9.6362,9.6129,9.6129,337800.0
2010-02-19 11:10:00,12.41,12.45,12.4,12.45,285800.0,9.6207,9.6517,9.6129,9.6517,285800.0
2010-02-19 11:15:00,12.45,12.49,12.45,12.48,424300.0,9.6517,9.6827,9.6517,9.675,424300.0
2010-02-19 11:20:00,12.48,12.5,12.47,12.5,520800.0,9.675,9.6905,9.6672,9.6905,520800.0
2010-02-19 11:25:00,12.5,12.5,12.47,12.47,318000.0,9.6905,9.6905,9.6672,9.6672,318000.0
2010-02-19 11:30:00,12.47,12.48,12.47,12.48,143500.0,9.6672,9.675,9.6672,9.675,143500.0
2010-02-19 11:35:00,12.47,12.48,12.47,12.48,64200.0,9.6672,9.675,9.6672,9.675,64200.0
2010-02-19 11:40:00,12.48,12.48,12.47,12.48,146900.0,9.675,9.675,9.6672,9.675,146900.0
2010-02-19 11:45:00,12.48,12.5,12.47,12.49,300300.0,9.675,9.6905,9.6672,9.6827,300300.0
2010-02-19 11:50:00,12.49,12.5,12.48,12.49,629400.0,9.6827,9.6905,9.675,9.6827,629400.0
2010-02-19 11:55:00,12.49,12.51,12.48,12.51,283400.0,9.6827,9.6982,9.675,9.6982,283400.0
2010-02-19 12:00:00,12.51,12.55,12.5,12.55,676000.0,9.6982,9.7292,9.6905,9.7292,676000.0
2010-02-19 12:05:00,12.55,12.56,12.52,12.53,334000.0,9.7292,9.737,9.706,9.7137,334000.0
2010-02-19 12:10:00,12.52,12.53,12.48,12.49,480900.0,9.706,9.7137,9.675,9.6827,480900.0
2010-02-19 12:15:00,12.48,12.5,12.48,12.5,178800.0,9.675,9.6905,9.675,9.6905,178800.0
2010-02-19 12:20:00,12.5,12.54,12.49,12.54,223700.0,9.6905,9.7215,9.6827,9.7215,223700.0
2010-02-19 12:25:00,12.54,12.56,12.51,12.52,482600.0,9.7215,9.737,9.6982,9.706,482600.0
2010-02-19 12:30:00,12.51,12.52,12.48,12.49,920100.0,9.6982,9.706,9.675,9.6827,920100.0
2010-02-19 12:35:00,12.48,12.49,12.48,12.48,93100.0,9.675,9.6827,9.675,9.675,93100.0
2010-02-19 12:40:00,12.48,12.49,12.48,12.49,191200.0,9.675,9.6827,9.675,9.6827,191200.0
2010-02-19 12:45:00,12.48,12.5,12.48,12.5,115200.0,9.675,9.6905,9.675,9.6905,115200.0
2010-02-19 12:50:00,12.5,12.5,12.49,12.49,80600.0,9.6905,9.6905,9.6827,9.6827,80600.0
2010-02-19 12:55:00,12.5,12.5,12.49,12.49,70700.0,9.6905,9.6905,9.6827,9.6827,70700.0
2010-02-19 13:00:00,12.49,12.5,12.49,12.49,106100.0,9.6827,9.6905,9.6827,9.6827,106100.0
2010-02-19 13:05:00,12.49,12.5,12.49,12.49,189000.0,9.6827,9.6905,9.6827,9.6827,189000.0
2010-02-19 13:10:00,12.48,12.49,12.47,12.49,202100.0,9.675,9.6827,9.6672,9.6827,202100.0
2010-02-19 13:15:00,12.48,12.49,12.48,12.49,51200.0,9.675,9.6827,9.675,9.6827,51200.0
2010-02-19 13:20:00,12.49,12.49,12.46,12.47,139400.0,9.6827,9.6827,9.6595,9.6672,139400.0
2010-02-19 13:25:00,12.47,12.48,12.42,12.42,527300.0,9.6672,9.675,9.6284,9.6284,527300.0
2010-02-19 13:30:00,12.42,12.44,12.42,12.43,311700.0,9.6284,9.6439,9.6284,9.6362,311700.0
2010-02-19 13:35:00,12.43,12.43,12.4,12.42,452700.0,9.6362,9.6362,9.6129,9.6284,452700.0
2010-02-19 13:40:00,12.42,12.42,12.41,12.41,49500.0,9.6284,9.6284,9.6207,9.6207,49500.0
2010-02-19 13:45:00,12.42,12.44,12.4,12.44,432000.0,9.6284,9.6439,9.6129,9.6439,432000.0
2010-02-19 13:50:00,12.44,12.44,12.41,12.41,318600.0,9.6439,9.6439,9.6207,9.6207,318600.0
2010-02-19 13:55:00,12.41,12.42,12.41,12.42,117300.0,9.6207,9.6284,9.6207,9.6284,117300.0
2010-02-19 14:00:00,12.42,12.43,12.41,12.43,112200.0,9.6284,9.6362,9.6207,9.6362,112200.0
2010-02-19 14:05:00,12.43,12.44,12.41,12.41,270900.0,9.6362,9.6439,9.6207,9.6207,270900.0
2010-02-19 14:10:00,12.42,12.42,12.4,12.4,199400.0,9.6284,9.6284,9.6129,9.6129,199400.0
2010-02-19 14:15:00,12.41,12.43,12.4,12.42,342400.0,9.6207,9.6362,9.6129,9.6284,342400.0
2010-02-19 14:20:00,12.42,12.43,12.41,12.42,118400.0,9.6284,9.6362,9.6207,9.6284,118400.0
2010-02-19 14:25:00,12.43,12.43,12.42,12.43,175900.0,9.6362,9.6362,9.6284,9.6362,175900.0
2010-02-19 14:30:00,12.42,12.45,12.42,12.45,265200.0,9.6284,9.6517,9.6284,9.6517,265200.0
2010-02-19 14:35:00,12.45,12.47,12.44,12.47,163400.0,9.6517,9.6672,9.6439,9.6672,163400.0
2010-02-19 14:40:00,12.47,12.5,12.46,12.5,253900.0,9.6672,9.6905,9.6595,9.6905,253900.0
2010-02-19 14:45:00,12.5,12.51,12.49,12.51,252900.0,9.6905,9.6982,9.6827,9.6982,252900.0
2010-02-19 14:50:00,12.51,12.53,12.5,12.52,265500.0,9.6982,9.7137,9.6905,9.706,265500.0
2010-02-19 14:55:00,12.53,12.53,12.51,12.52,202100.0,9.7137,9.7137,9.6982,9.706,202100.0
2010-02-19 15:00:00,12.51,12.52,12.51,12.52,148900.0,9.6982,9.706,9.6982,9.706,148900.0
2010-02-19 15:05:00,12.52,12.52,12.49,12.51,399900.0,9.706,9.706,9.6827,9.6982,399900.0
2010-02-19 15:10:00,12.51,12.51,12.48,12.48,237500.0,9.6982,9.6982,9.675,9.675,237500.0
2010-02-19 15:15:00,12.48,12.49,12.46,12.46,195800.0,9.675,9.6827,9.6595,9.6595,195800.0
2010-02-19 15:20:00,12.46,12.47,12.46,12.46,197200.0,9.6595,9.6672,9.6595,9.6595,197200.0
2010-02-19 15:25:00,12.47,12.47,12.46,12.47,117700.0,9.6672,9.6672,9.6595,9.6672,117700.0
2010-02-19 15:30:00,12.47,12.48,12.46,12.48,244200.0,9.6672,9.675,9.6595,9.675,244200.0
2010-02-19 15:35:00,12.48,12.5,12.47,12.49,359800.0,9.675,9.6905,9.6672,9.6827,359800.0
2010-02-19 15:40:00,12.49,12.54,12.49,12.52,411300.0,9.6827,9.7215,9.6827,9.706,411300.0
2010-02-19 15:45:00,12.53,12.53,12.51,12.51,378900.0,9.7137,9.7137,9.6982,9.6982,378900.0
2010-02-19 15:50:00,12.51,12.52,12.49,12.5,578200.0,9.6982,9.706,9.6827,9.6905,578200.0
2010-02-19 15:55:00,12.5,12.52,12.5,12.5,1131800.0,9.6905,9.706,9.6905,9.6905,1131800.0
2010-02-22 09:30:00,12.54,12.55,12.51,12.52,430700.0,9.7683,9.7761,9.745,9.7527,430700.0
2010-02-22 09:35:00,12.52,12.54,12.52,12.54,491600.0,9.7527,9.7683,9.7527,9.7683,491600.0
2010-02-22 09:40:00,12.53,12.54,12.49,12.5,980300.0,9.7605,9.7683,9.7294,9.7372,980300.0
2010-02-22 09:45:00,12.49,12.55,12.47,12.53,583000.0,9.7294,9.7761,9.7138,9.7605,583000.0
2010-02-22 09:50:00,12.54,12.55,12.51,12.54,448000.0,9.7683,9.7761,9.745,9.7683,448000.0
2010-02-22 09:55:00,12.55,12.58,12.53,12.57,623600.0,9.7761,9.7995,9.7605,9.7917,623600.0
2010-02-22 10:00:00,12.58,12.58,12.5,12.55,674300.0,9.7995,9.7995,9.7372,9.7761,674300.0
2010-02-22 10:05:00,12.55,12.59,12.53,12.53,682400.0,9.7761,9.8073,9.7605,9.7605,682400.0
2010-02-22 10:10:00,12.54,12.55,12.51,12.51,381300.0,9.7683,9.7761,9.745,9.745,381300.0
2010-02-22 10:15:00,12.51,12.55,12.51,12.53,259900.0,9.745,9.7761,9.745,9.7605,259900.0
2010-02-22 10:20:00,12.53,12.56,12.52,12.55,302400.0,9.7605,9.7839,9.7527,9.7761,302400.0
2010-02-22 10:25:00,12.55,12.57,12.54,12.56,169000.0,9.7761,9.7917,9.7683,9.7839,169000.0
2010-02-22 10:30:00,12.56,12.57,12.55,12.56,292600.0,9.7839,9.7917,9.7761,9.7839,292600.0
2010-02-22 10:35:00,12.57,12.57,12.54,12.55,134200.0,9.7917,9.7917,9.7683,9.7761,134200.0
2010-02-22 10:40:00,12.55,12.55,12.53,12.53,430500.0,9.7761,9.7761,9.7605,9.7605,430500.0
2010-02-22 10:45:00,12.54,12.55,12.53,12.53,208800.0,9.7683,9.7761,9.7605,9.7605,208800.0
2010-02-22 10:50:00,12.54,12.54,12.51,12.52,203200.0,9.7683,9.7683,9.745,9.7527,203200.0
2010-02-22 10:55:00,12.52,12.52,12.48,12.51,403000.0,9.7527,9.7527,9.7216,9.745,403000.0
2010-02-22 11:00:00,12.5,12.54,12.5,12.53,385700.0,9.7372,9.7683,9.7372,9.7605,385700.0
2010-02-22 11:05:00,12.53,12.54,12.51,12.53,170500.0,9.7605,9.7683,9.745,9.7605,170500.0
2010-02-22 11:10:00,12.53,12.53,12.52,12.52,98200.0,9.7605,9.7605,9.7527,9.7527,98200.0
2010-02-22 11:15:00,12.53,12.53,12.52,12.52,83100.0,9.7605,9.7605,9.7527,9.7527,83100.0
2010-02-22 11:20:00,12.53,12.54,12.5,12.51,587200.0,9.7605,9.7683,9.7372,9.745,587200.0
2010-02-22 11:25:00,12.52,12.52,12.51,12.52,216600.0,9.7527,9.7527,9.745,9.7527,216600.0
2010-02-22 11:30:00,12.52,12.52,12.5,12.52,240100.0,9.7527,9.7527,9.7372,9.7527,240100.0
2010-02-22 11:35:00,12.51,12.52,12.45,12.46,380300.0,9.745,9.7527,9.6982,9.706,380300.0
2010-02-22 11:40:00,12.45,12.46,12.44,12.44,117400.0,9.6982,9.706,9.6904,9.6904,117400.0
2010-02-22 11:45:00,12.44,12.45,12.42,12.43,100600.0,9.6904,9.6982,9.6748,9.6826,100600.0
2010-02-22 11:50:00,12.43,12.43,12.41,12.41,345200.0,9.6826,9.6826,9.6671,9.6671,345200.0
2010-02-22 11:55:00,12.42,12.42,12.39,12.4,748400.0,9.6748,9.6748,9.6515,9.6593,748400.0
2010-02-22 12:00:00,12.4,12.44,12.4,12.42,357600.0,9.6593,9.6904,9.6593,9.6748,357600.0
2010-02-22 12:05:00,12.42,12.44,12.42,12.43,41800.0,9.6748,9.6904,9.6748,9.6826,41800.0
2010-02-22 12:10:00,12.44,12.47,12.43,12.46,409300.0,9.6904,9.7138,9.6826,9.706,409300.0
2010-02-22 12:15:00,12.46,12.47,12.46,12.46,109800.0,9.706,9.7138,9.706,9.706,109800.0
2010-02-22 12:20:00,12.47,12.49,12.46,12.47,432100.0,9.7138,9.7294,9.706,9.7138,432100.0
2010-02-22 12:25:00,12.47,12.48,12.46,12.48,218400.0,9.7138,9.7216,9.706,9.7216,218400.0
2010-02-22 12:30:00,12.48,12.5,12.47,12.5,105900.0,9.7216,9.7372,9.7138,9.7372,105900.0
2010-02-22 12:35:00,12.49,12.54,12.49,12.52,304100.0,9.7294,9.7683,9.7294,9.7527,304100.0
2010-02-22 12:40:00,12.52,12.53,12.51,12.51,188700.0,9.7527,9.7605,9.745,9.745,188700.0
2010-02-22 12:45:00,12.51,12.55,12.51,12.54,248000.0,9.745,9.7761,9.745,9.7683,248000.0
2010-02-22 12:50:00,12.55,12.55,12.52,12.53,276900.0,9.7761,9.7761,9.7527,9.7605,276900.0
2010-02-22 12:55:00,12.52,12.53,12.52,12.53,69800.0,9.7527,9.7605,9.7527,9.7605,69800.0
2010-02-22 13:00:00,12.52,12.54,12.52,12.53,359000.0,9.7527,9.7683,9.7527,9.7605,359000.0
2010-02-22 13:05:00,12.53,12.53,12.5,12.5,138000.0,9.7605,9.7605,9.7372,9.7372,138000.0
2010-02-22 13:10:00,12.51,12.52,12.5,12.52,336900.0,9.745,9.7527,9.7372,9.7527,336900.0
2010-02-22 13:15:00,12.52,12.52,12.49,12.51,222500.0,9.7527,9.7527,9.7294,9.745,222500.0
2010-02-22 13:20:00,12.51,12.51,12.49,12.49,77800.0,9.745,9.745,9.7294,9.7294,77800.0
2010-02-22 13:25:00,12.5,12.51,12.48,12.5,174400.0,9.7372,9.745,9.7216,9.7372,174400.0
2010-02-22 13:30:00,12.51,12.51,12.48,12.48,215100.0,9.745,9.745,9.7216,9.7216,215100.0
2010-02-22 13:35:00,12.48,12.49,12.47,12.47,146100.0,9.7216,9.7294,9.7138,9.7138,146100.0
2010-02-22 13:40:00,12.46,12.49,12.44,12.46,675800.0,9.706,9.7294,9.6904,9.706,675800.0
2010-02-22 13:45:00,12.47,12.49,12.46,12.48,301400.0,9.7138,9.7294,9.706,9.7216,301400.0
2010-02-22 13:50:00,12.48,12.49,12.47,12.49,44500.0,9.7216,9.7294,9.7138,9.7294,44500.0
2010-02-22 13:55:00,12.48,12.49,12.47,12.47,53500.0,9.7216,9.7294,9.7138,9.7138,53500.0
2010-02-22 14:00:00,12.47,12.48,12.47,12.48,24900.0,9.7138,9.7216,9.7138,9.7216,24900.0
2010-02-22 14:05:00,12.47,12.48,12.47,12.47,23500.0,9.7138,9.7216,9.7138,9.7138,23500.0
2010-02-22 14:10:00,12.48,12.48,12.47,12.47,41000.0,9.7216,9.7216,9.7138,9.7138,41000.0
2010-02-22 14:15:00,12.47,12.49,12.47,12.49,202300.0,9.7138,9.7294,9.7138,9.7294,202300.0
2010-02-22 14:20:00,12.49,12.5,12.48,12.49,102600.0,9.7294,9.7372,9.7216,9.7294,102600.0
2010-02-22 14:25:00,12.49,12.5,12.48,12.48,88100.0,9.7294,9.7372,9.7216,9.7216,88100.0
2010-02-22 14:30:00,12.48,12.5,12.48,12.5,163700.0,9.7216,9.7372,9.7216,9.7372,163700.0
2010-02-22 14:35:00,12.49,12.51,12.49,12.49,199400.0,9.7294,9.745,9.7294,9.7294,199400.0
2010-02-22 14:40:00,12.5,12.5,12.47,12.48,228600.0,9.7372,9.7372,9.7138,9.7216,228600.0
2010-02-22 14:45:00,12.48,12.5,12.47,12.5,121800.0,9.7216,9.7372,9.7138,9.7372,121800.0
2010-02-22 14:50:00,12.49,12.5,12.49,12.5,68500.0,9.7294,9.7372,9.7294,9.7372,68500.0
2010-02-22 14:55:00,12.49,12.5,12.48,12.49,124600.0,9.7294,9.7372,9.7216,9.7294,124600.0
2010-02-22 15:00:00,12.48,12.49,12.48,12.48,79100.0,9.7216,9.7294,9.7216,9.7216,79100.0
2010-02-22 15:05:00,12.49,12.5,12.48,12.5,346300.0,9.7294,9.7372,9.7216,9.7372,346300.0
2010-02-22 15:10:00,12.5,12.5,12.48,12.5,251400.0,9.7372,9.7372,9.7216,9.7372,251400.0
2010-02-22 15:15:00,12.49,12.5,12.49,12.49,197600.0,9.7294,9.7372,9.7294,9.7294,197600.0
2010-02-22 15:20:00,12.5,12.5,12.49,12.49,92900.0,9.7372,9.7372,9.7294,9.7294,92900.0
2010-02-22 15:25:00,12.49,12.5,12.49,12.49,63800.0,9.7294,9.7372,9.7294,9.7294,63800.0
2010-02-22 15:30:00,12.49,12.5,12.49,12.49,137000.0,9.7294,9.7372,9.7294,9.7294,137000.0
2010-02-22 15:35:00,12.49,12.5,12.48,12.48,163900.0,9.7294,9.7372,9.7216,9.7216,163900.0
2010-02-22 15:40:00,12.48,12.49,12.44,12.45,610100.0,9.7216,9.7294,9.6904,9.6982,610100.0
2010-02-22 15:45:00,12.44,12.46,12.44,12.45,379600.0,9.6904,9.706,9.6904,9.6982,379600.0
2010-02-22 15:50:00,12.45,12.46,12.45,12.45,210900.0,9.6982,9.706,9.6982,9.6982,210900.0
2010-02-22 15:55:00,12.45,12.46,12.44,12.45,975900.0,9.6982,9.706,9.6904,9.6982,975900.0
2010-02-23 09:30:00,12.45,12.48,12.35,12.36,791200.0,9.6982,9.7216,9.6203,9.6281,791200.0
2010-02-23 09:35:00,12.36,12.37,12.2,12.22,1081400.0,9.6281,9.6359,9.5035,9.5191,1081400.0
2010-02-23 09:40:00,12.22,12.24,12.17,12.19,818500.0,9.5191,9.5346,9.4801,9.4957,818500.0
2010-02-23 09:45:00,12.19,12.22,12.19,12.22,1045600.0,9.4957,9.5191,9.4957,9.5191,1045600.0
2010-02-23 09:50:00,12.22,12.29,12.21,12.29,867800.0,9.5191,9.5736,9.5113,9.5736,867800.0
2010-02-23 09:55:00,12.29,12.29,12.22,12.22,418800.0,9.5736,9.5736,9.5191,9.5191,418800.0
2010-02-23 10:00:00,12.22,12.23,12.11,12.14,1079300.0,9.5191,9.5268,9.4334,9.4567,1079300.0
2010-02-23 10:05:00,12.13,12.14,12.11,12.14,597100.0,9.4489,9.4567,9.4334,9.4567,597100.0
2010-02-23 10:10:00,12.14,12.14,12.1,12.1,409300.0,9.4567,9.4567,9.4256,9.4256,409300.0
2010-02-23 10:15:00,12.1,12.1,12.03,12.04,892600.0,9.4256,9.4256,9.371,9.3788,892600.0
2010-02-23 10:20:00,12.05,12.06,12.03,12.03,455800.0,9.3866,9.3944,9.371,9.371,455800.0
2010-02-23 10:25:00,12.04,12.08,12.04,12.07,414300.0,9.3788,9.41,9.3788,9.4022,414300.0
2010-02-23 10:30:00,12.07,12.08,12.05,12.07,235200.0,9.4022,9.41,9.3866,9.4022,235200.0
2010-02-23 10:35:00,12.06,12.08,12.05,12.07,216000.0,9.3944,9.41,9.3866,9.4022,216000.0
2010-02-23 10:40:00,12.08,12.1,12.06,12.09,222200.0,9.41,9.4256,9.3944,9.4178,222200.0
2010-02-23 10:45:00,12.1,12.11,12.07,12.11,343300.0,9.4256,9.4334,9.4022,9.4334,343300.0
2010-02-23 10:50:00,12.11,12.13,12.1,12.11,249300.0,9.4334,9.4489,9.4256,9.4334,249300.0
2010-02-23 10:55:00,12.12,12.14,12.05,12.14,193800.0,9.4412,9.4567,9.3866,9.4567,193800.0
2010-02-23 11:00:00,12.13,12.14,12.11,12.11,334800.0,9.4489,9.4567,9.4334,9.4334,334800.0
2010-02-23 11:05:00,12.11,12.11,12.08,12.09,158800.0,9.4334,9.4334,9.41,9.4178,158800.0
2010-02-23 11:10:00,12.1,12.1,12.09,12.09,48400.0,9.4256,9.4256,9.4178,9.4178,48400.0
2010-02-23 11:15:00,12.1,12.1,12.07,12.08,122700.0,9.4256,9.4256,9.4022,9.41,122700.0
2010-02-23 11:20:00,12.07,12.08,12.07,12.07,139600.0,9.4022,9.41,9.4022,9.4022,139600.0
2010-02-23 11:25:00,12.07,12.09,12.07,12.08,276900.0,9.4022,9.4178,9.4022,9.41,276900.0
2010-02-23 11:30:00,12.08,12.09,12.07,12.08,167100.0,9.41,9.4178,9.4022,9.41,167100.0
2010-02-23 11:35:00,12.07,12.08,12.07,12.08,75600.0,9.4022,9.41,9.4022,9.41,75600.0
2010-02-23 11:40:00,12.07,12.09,12.07,12.09,194700.0,9.4022,9.4178,9.4022,9.4178,194700.0
2010-02-23 11:45:00,12.08,12.12,12.08,12.12,128100.0,9.41,9.4412,9.41,9.4412,128100.0
2010-02-23 11:50:00,12.12,12.14,12.11,12.13,241700.0,9.4412,9.4567,9.4334,9.4489,241700.0
2010-02-23 11:55:00,12.13,12.14,12.1,12.11,181900.0,9.4489,9.4567,9.4256,9.4334,181900.0
2010-02-23 12:00:00,12.11,12.12,12.08,12.09,370400.0,9.4334,9.4412,9.41,9.4178,370400.0
2010-02-23 12:05:00,12.08,12.1,12.07,12.09,260000.0,9.41,9.4256,9.4022,9.4178,260000.0
2010-02-23 12:10:00,12.09,12.1,12.07,12.1,286600.0,9.4178,9.4256,9.4022,9.4256,286600.0
2010-02-23 12:15:00,12.1,12.11,12.07,12.08,257000.0,9.4256,9.4334,9.4022,9.41,257000.0
2010-02-23 12:20:00,12.08,12.08,12.05,12.07,177000.0,9.41,9.41,9.3866,9.4022,177000.0
2010-02-23 12:25:00,12.07,12.07,12.05,12.06,288300.0,9.4022,9.4022,9.3866,9.3944,288300.0
2010-02-23 12:30:00,12.06,12.06,12.05,12.05,61200.0,9.3944,9.3944,9.3866,9.3866,61200.0
2010-02-23 12:35:00,12.06,12.09,12.05,12.09,301700.0,9.3944,9.4178,9.3866,9.4178,301700.0
2010-02-23 12:40:00,12.08,12.09,12.06,12.08,270200.0,9.41,9.4178,9.3944,9.41,270200.0
2010-02-23 12:45:00,12.07,12.08,12.06,12.07,62700.0,9.4022,9.41,9.3944,9.4022,62700.0
2010-02-23 12:50:00,12.07,12.07,12.06,12.07,69600.0,9.4022,9.4022,9.3944,9.4022,69600.0
2010-02-23 12:55:00,12.06,12.08,12.05,12.08,220500.0,9.3944,9.41,9.3866,9.41,220500.0
2010-02-23 13:00:00,12.07,12.09,12.07,12.08,239900.0,9.4022,9.4178,9.4022,9.41,239900.0
2010-02-23 13:05:00,12.08,12.09,12.07,12.08,106200.0,9.41,9.4178,9.4022,9.41,106200.0
2010-02-23 13:10:00,12.08,12.08,12.07,12.07,85500.0,9.41,9.41,9.4022,9.4022,85500.0
2010-02-23 13:15:00,12.07,12.08,12.07,12.07,48900.0,9.4022,9.41,9.4022,9.4022,48900.0
2010-02-23 13:20:00,12.07,12.08,12.07,12.07,92500.0,9.4022,9.41,9.4022,9.4022,92500.0
2010-02-23 13:25:00,12.08,12.08,12.07,12.07,130300.0,9.41,9.41,9.4022,9.4022,130300.0
2010-02-23 13:30:00,12.07,12.08,12.06,12.07,207100.0,9.4022,9.41,9.3944,9.4022,207100.0
2010-02-23 13:35:00,12.07,12.07,12.06,12.07,110000.0,9.4022,9.4022,9.3944,9.4022,110000.0
2010-02-23 13:40:00,12.07,12.07,12.05,12.06,213200.0,9.4022,9.4022,9.3866,9.3944,213200.0
2010-02-23 13:45:00,12.06,12.06,12.01,12.02,759000.0,9.3944,9.3944,9.3555,9.3633,759000.0
2010-02-23 13:50:00,12.03,12.03,11.99,11.99,721400.0,9.371,9.371,9.3399,9.3399,721400.0
2010-02-23 13:55:00,11.99,12.0,11.99,12.0,240900.0,9.3399,9.3477,9.3399,9.3477,240900.0
2010-02-23 14:00:00,12.0,12.0,11.94,11.97,987500.0,9.3477,9.3477,9.3009,9.3243,987500.0
2010-02-23 14:05:00,11.97,11.99,11.94,11.99,676500.0,9.3243,9.3399,9.3009,9.3399,676500.0
2010-02-23 14:10:00,11.99,12.0,11.98,12.0,348800.0,9.3399,9.3477,9.3321,9.3477,348800.0
2010-02-23 14:15:00,11.99,12.0,11.99,11.99,218700.0,9.3399,9.3477,9.3399,9.3399,218700.0
2010-02-23 14:20:00,12.0,12.0,11.97,11.98,350400.0,9.3477,9.3477,9.3243,9.3321,350400.0
2010-02-23 14:25:00,11.98,11.99,11.97,11.99,85700.0,9.3321,9.3399,9.3243,9.3399,85700.0
2010-02-23 14:30:00,11.99,11.99,11.96,11.99,465700.0,9.3399,9.3399,9.3165,9.3399,465700.0
2010-02-23 14:35:00,11.99,12.03,11.98,12.03,651100.0,9.3399,9.371,9.3321,9.371,651100.0
2010-02-23 14:40:00,12.03,12.03,12.01,12.02,585300.0,9.371,9.371,9.3555,9.3633,585300.0
2010-02-23 14:45:00,12.03,12.03,12.02,12.03,334000.0,9.371,9.371,9.3633,9.371,334000.0
2010-02-23 14:50:00,12.03,12.04,12.02,12.03,317200.0,9.371,9.3788,9.3633,9.371,317200.0
2010-02-23 14:55:00,12.04,12.04,12.02,12.03,212100.0,9.3788,9.3788,9.3633,9.371,212100.0
2010-02-23 15:00:00,12.03,12.03,12.01,12.02,314300.0,9.371,9.371,9.3555,9.3633,314300.0
2010-02-23 15:05:00,12.02,12.03,12.01,12.03,265400.0,9.3633,9.371,9.3555,9.371,265400.0
2010-02-23 15:10:00,12.03,12.03,12.01,12.03,287400.0,9.371,9.371,9.3555,9.371,287400.0
2010-02-23 15:15:00,12.03,12.04,12.02,12.02,417100.0,9.371,9.3788,9.3633,9.3633,417100.0
2010-02-23 15:20:00,12.02,12.04,12.02,12.04,163000.0,9.3633,9.3788,9.3633,9.3788,163000.0
2010-02-23 15:25:00,12.04,12.04,12.03,12.04,348500.0,9.3788,9.3788,9.371,9.3788,348500.0
2010-02-23 15:30:00,12.03,12.04,12.03,12.04,316400.0,9.371,9.3788,9.371,9.3788,316400.0
2010-02-23 15:35:00,12.03,12.05,12.03,12.04,582000.0,9.371,9.3866,9.371,9.3788,582000.0
2010-02-23 15:40:00,12.04,12.04,12.02,12.03,381500.0,9.3788,9.3788,9.3633,9.371,381500.0
2010-02-23 15:45:00,12.04,12.04,12.01,12.02,632100.0,9.3788,9.3788,9.3555,9.3633,632100.0
2010-02-23 15:50:00,12.02,12.03,12.01,12.02,509500.0,9.3633,9.371,9.3555,9.3633,509500.0
2010-02-23 15:55:00,12.02,12.04,12.01,12.01,896500.0,9.3633,9.3788,9.3555,9.3555,896500.0
2010-02-24 09:30:00,12.08,12.15,12.05,12.12,473900.0,9.41,9.4645,9.3866,9.4412,473900.0
2010-02-24 09:35:00,12.12,12.2,12.12,12.17,663400.0,9.4412,9.5035,9.4412,9.4801,663400.0
2010-02-24 09:40:00,12.17,12.19,12.15,12.17,551600.0,9.4801,9.4957,9.4645,9.4801,551600.0
2010-02-24 09:45:00,12.17,12.23,12.17,12.22,793600.0,9.4801,9.5268,9.4801,9.5191,793600.0
2010-02-24 09:50:00,12.23,12.24,12.2,12.23,376900.0,9.5268,9.5346,9.5035,9.5268,376900.0
2010-02-24 09:55:00,12.23,12.25,12.21,12.25,354100.0,9.5268,9.5424,9.5113,9.5424,354100.0
2010-02-24 10:00:00,12.24,12.25,12.19,12.23,834100.0,9.5346,9.5424,9.4957,9.5268,834100.0
2010-02-24 10:05:00,12.23,12.24,12.2,12.23,476900.0,9.5268,9.5346,9.5035,9.5268,476900.0
2010-02-24 10:10:00,12.23,12.23,12.2,12.2,530000.0,9.5268,9.5268,9.5035,9.5035,530000.0
2010-02-24 10:15:00,12.19,12.19,12.16,12.16,570600.0,9.4957,9.4957,9.4723,9.4723,570600.0
2010-02-24 10:20:00,12.16,12.2,12.15,12.19,449000.0,9.4723,9.5035,9.4645,9.4957,449000.0
2010-02-24 10:25:00,12.2,12.23,12.19,12.23,319600.0,9.5035,9.5268,9.4957,9.5268,319600.0
2010-02-24 10:30:00,12.22,12.27,12.21,12.27,626700.0,9.5191,9.558,9.5113,9.558,626700.0
2010-02-24 10:35:00,12.26,12.29,12.25,12.29,250500.0,9.5502,9.5736,9.5424,9.5736,250500.0
2010-02-24 10:40:00,12.29,12.38,12.28,12.38,953600.0,9.5736,9.6437,9.5658,9.6437,953600.0
2010-02-24 10:45:00,12.38,12.42,12.37,12.39,1009900.0,9.6437,9.6748,9.6359,9.6515,1009900.0
2010-02-24 10:50:00,12.39,12.39,12.35,12.37,348500.0,9.6515,9.6515,9.6203,9.6359,348500.0
2010-02-24 10:55:00,12.37,12.37,12.34,12.34,146200.0,9.6359,9.6359,9.6125,9.6125,146200.0
2010-02-24 11:00:00,12.35,12.36,12.33,12.35,305300.0,9.6203,9.6281,9.6047,9.6203,305300.0
2010-02-24 11:05:00,12.35,12.37,12.34,12.34,164000.0,9.6203,9.6359,9.6125,9.6125,164000.0
2010-02-24 11:10:00,12.34,12.37,12.34,12.35,263600.0,9.6125,9.6359,9.6125,9.6203,263600.0
2010-02-24 11:15:00,12.35,12.36,12.31,12.32,152300.0,9.6203,9.6281,9.5892,9.5969,152300.0
2010-02-24 11:20:00,12.32,12.34,12.31,12.32,259100.0,9.5969,9.6125,9.5892,9.5969,259100.0
2010-02-24 11:25:00,12.32,12.32,12.3,12.32,319200.0,9.5969,9.5969,9.5814,9.5969,319200.0
2010-02-24 11:30:00,12.32,12.33,12.29,12.33,250500.0,9.5969,9.6047,9.5736,9.6047,250500.0
2010-02-24 11:35:00,12.33,12.33,12.29,12.29,125100.0,9.6047,9.6047,9.5736,9.5736,125100.0
2010-02-24 11:40:00,12.29,12.32,12.29,12.3,201300.0,9.5736,9.5969,9.5736,9.5814,201300.0
2010-02-24 11:45:00,12.3,12.3,12.27,12.28,351200.0,9.5814,9.5814,9.558,9.5658,351200.0
2010-02-24 11:50:00,12.27,12.28,12.26,12.28,164000.0,9.558,9.5658,9.5502,9.5658,164000.0
2010-02-24 11:55:00,12.27,12.29,12.27,12.28,213600.0,9.558,9.5736,9.558,9.5658,213600.0
2010-02-24 12:00:00,12.27,12.29,12.27,12.28,301500.0,9.558,9.5736,9.558,9.5658,301500.0
2010-02-24 12:05:00,12.29,12.29,12.27,12.27,100600.0,9.5736,9.5736,9.558,9.558,100600.0
2010-02-24 12:10:00,12.27,12.28,12.26,12.27,61600.0,9.558,9.5658,9.5502,9.558,61600.0
2010-02-24 12:15:00,12.26,12.29,12.26,12.27,238300.0,9.5502,9.5736,9.5502,9.558,238300.0
2010-02-24 12:20:00,12.28,12.28,12.27,12.28,48100.0,9.5658,9.5658,9.558,9.5658,48100.0
2010-02-24 12:25:00,12.28,12.28,12.27,12.28,76500.0,9.5658,9.5658,9.558,9.5658,76500.0
2010-02-24 12:30:00,12.27,12.28,12.27,12.28,71500.0,9.558,9.5658,9.558,9.5658,71500.0
2010-02-24 12:35:00,12.27,12.28,12.24,12.26,446900.0,9.558,9.5658,9.5346,9.5502,446900.0
2010-02-24 12:40:00,12.25,12.26,12.25,12.26,33400.0,9.5424,9.5502,9.5424,9.5502,33400.0
2010-02-24 12:45:00,12.26,12.26,12.25,12.26,30500.0,9.5502,9.5502,9.5424,9.5502,30500.0
2010-02-24 12:50:00,12.26,12.27,12.25,12.27,76700.0,9.5502,9.558,9.5424,9.558,76700.0
2010-02-24 12:55:00,12.27,12.27,12.23,12.24,241000.0,9.558,9.558,9.5268,9.5346,241000.0
2010-02-24 13:00:00,12.24,12.24,12.22,12.23,128900.0,9.5346,9.5346,9.5191,9.5268,128900.0
2010-02-24 13:05:00,12.23,12.23,12.21,12.22,113400.0,9.5268,9.5268,9.5113,9.5191,113400.0
2010-02-24 13:10:00,12.22,12.23,12.21,12.23,113100.0,9.5191,9.5268,9.5113,9.5268,113100.0
2010-02-24 13:15:00,12.23,12.28,12.23,12.28,135300.0,9.5268,9.5658,9.5268,9.5658,135300.0
2010-02-24 13:20:00,12.28,12.31,12.27,12.31,367400.0,9.5658,9.5892,9.558,9.5892,367400.0
2010-02-24 13:25:00,12.31,12.31,12.3,12.31,68400.0,9.5892,9.5892,9.5814,9.5892,68400.0
2010-02-24 13:30:00,12.31,12.32,12.28,12.28,208700.0,9.5892,9.5969,9.5658,9.5658,208700.0
2010-02-24 13:35:00,12.28,12.29,12.27,12.27,67500.0,9.5658,9.5736,9.558,9.558,67500.0
2010-02-24 13:40:00,12.28,12.29,12.26,12.29,157400.0,9.5658,9.5736,9.5502,9.5736,157400.0
2010-02-24 13:45:00,12.29,12.3,12.28,12.29,236400.0,9.5736,9.5814,9.5658,9.5736,236400.0
2010-02-24 13:50:00,12.28,12.29,12.28,12.29,61800.0,9.5658,9.5736,9.5658,9.5736,61800.0
2010-02-24 13:55:00,12.29,12.3,12.28,12.3,176400.0,9.5736,9.5814,9.5658,9.5814,176400.0
2010-02-24 14:00:00,12.3,12.31,12.27,12.27,390900.0,9.5814,9.5892,9.558,9.558,390900.0
2010-02-24 14:05:00,12.27,12.27,12.26,12.27,46400.0,9.558,9.558,9.5502,9.558,46400.0
2010-02-24 14:10:00,12.27,12.27,12.25,12.27,151300.0,9.558,9.558,9.5424,9.558,151300.0
2010-02-24 14:15:00,12.26,12.27,12.26,12.27,54300.0,9.5502,9.558,9.5502,9.558,54300.0
2010-02-24 14:20:00,12.27,12.27,12.25,12.26,439700.0,9.558,9.558,9.5424,9.5502,439700.0
2010-02-24 14:25:00,12.26,12.28,12.26,12.26,144000.0,9.5502,9.5658,9.5502,9.5502,144000.0
2010-02-24 14:30:00,12.27,12.28,12.25,12.26,315900.0,9.558,9.5658,9.5424,9.5502,315900.0
2010-02-24 14:35:00,12.26,12.26,12.21,12.21,314400.0,9.5502,9.5502,9.5113,9.5113,314400.0
2010-02-24 14:40:00,12.21,12.23,12.2,12.23,169400.0,9.5113,9.5268,9.5035,9.5268,169400.0
2010-02-24 14:45:00,12.23,12.24,12.22,12.23,194900.0,9.5268,9.5346,9.5191,9.5268,194900.0
2010-02-24 14:50:00,12.23,12.24,12.2,12.22,368300.0,9.5268,9.5346,9.5035,9.5191,368300.0
2010-02-24 14:55:00,12.21,12.22,12.2,12.2,127800.0,9.5113,9.5191,9.5035,9.5035,127800.0
2010-02-24 15:00:00,12.2,12.23,12.2,12.22,348600.0,9.5035,9.5268,9.5035,9.5191,348600.0
2010-02-24 15:05:00,12.22,12.23,12.22,12.22,83100.0,9.5191,9.5268,9.5191,9.5191,83100.0
2010-02-24 15:10:00,12.23,12.25,12.22,12.24,277900.0,9.5268,9.5424,9.5191,9.5346,277900.0
2010-02-24 15:15:00,12.24,12.24,12.21,12.23,150800.0,9.5346,9.5346,9.5113,9.5268,150800.0
2010-02-24 15:20:00,12.22,12.23,12.21,12.22,263800.0,9.5191,9.5268,9.5113,9.5191,263800.0
2010-02-24 15:25:00,12.21,12.22,12.19,12.2,265500.0,9.5113,9.5191,9.4957,9.5035,265500.0
2010-02-24 15:30:00,12.19,12.22,12.19,12.22,248900.0,9.4957,9.5191,9.4957,9.5191,248900.0
2010-02-24 15:35:00,12.22,12.25,12.21,12.24,401000.0,9.5191,9.5424,9.5113,9.5346,401000.0
2010-02-24 15:40:00,12.23,12.24,12.23,12.23,150400.0,9.5268,9.5346,9.5268,9.5268,150400.0
2010-02-24 15:45:00,12.24,12.26,12.23,12.25,213500.0,9.5346,9.5502,9.5268,9.5424,213500.0
2010-02-24 15:50:00,12.26,12.27,12.25,12.27,320700.0,9.5502,9.558,9.5424,9.558,320700.0
2010-02-24 15:55:00,12.27,12.29,12.26,12.27,960300.0,9.558,9.5736,9.5502,9.558,960300.0
2010-02-25 09:30:00,12.07,12.07,12.0,12.01,603300.0,9.4022,9.4022,9.3477,9.3555,603300.0
2010-02-25 09:35:00,12.02,12.07,12.01,12.03,325900.0,9.3633,9.4022,9.3555,9.371,325900.0
2010-02-25 09:40:00,12.03,12.04,12.0,12.01,370800.0,9.371,9.3788,9.3477,9.3555,370800.0
2010-02-25 09:45:00,12.0,12.01,11.96,11.98,372200.0,9.3477,9.3555,9.3165,9.3321,372200.0
2010-02-25 09:50:00,11.99,12.02,11.98,12.02,301700.0,9.3399,9.3633,9.3321,9.3633,301700.0
2010-02-25 09:55:00,12.02,12.05,12.01,12.02,407200.0,9.3633,9.3866,9.3555,9.3633,407200.0
2010-02-25 10:00:00,12.03,12.03,12.0,12.0,332100.0,9.371,9.371,9.3477,9.3477,332100.0
2010-02-25 10:05:00,12.01,12.01,11.96,11.98,508000.0,9.3555,9.3555,9.3165,9.3321,508000.0
2010-02-25 10:10:00,11.98,11.98,11.94,11.95,599600.0,9.3321,9.3321,9.3009,9.3087,599600.0
2010-02-25 10:15:00,11.95,11.99,11.94,11.99,378800.0,9.3087,9.3399,9.3009,9.3399,378800.0
2010-02-25 10:20:00,11.99,12.01,11.99,12.0,296900.0,9.3399,9.3555,9.3399,9.3477,296900.0
2010-02-25 10:25:00,12.0,12.03,11.98,12.03,790700.0,9.3477,9.371,9.3321,9.371,790700.0
2010-02-25 10:30:00,12.02,12.05,12.01,12.04,345900.0,9.3633,9.3866,9.3555,9.3788,345900.0
2010-02-25 10:35:00,12.05,12.05,12.02,12.02,219200.0,9.3866,9.3866,9.3633,9.3633,219200.0
2010-02-25 10:40:00,12.02,12.02,12.0,12.01,256200.0,9.3633,9.3633,9.3477,9.3555,256200.0
2010-02-25 10:45:00,12.02,12.02,12.01,12.01,62200.0,9.3633,9.3633,9.3555,9.3555,62200.0
2010-02-25 10:50:00,12.01,12.02,12.01,12.02,85900.0,9.3555,9.3633,9.3555,9.3633,85900.0
2010-02-25 10:55:00,12.02,12.02,12.01,12.01,79900.0,9.3633,9.3633,9.3555,9.3555,79900.0
2010-02-25 11:00:00,12.02,12.02,12.0,12.0,152900.0,9.3633,9.3633,9.3477,9.3477,152900.0
2010-02-25 11:05:00,12.01,12.01,11.95,11.98,368300.0,9.3555,9.3555,9.3087,9.3321,368300.0
2010-02-25 11:10:00,11.98,12.0,11.97,11.97,213700.0,9.3321,9.3477,9.3243,9.3243,213700.0
2010-02-25 11:15:00,11.98,11.99,11.96,11.99,139900.0,9.3321,9.3399,9.3165,9.3399,139900.0
2010-02-25 11:20:00,11.99,11.99,11.95,11.95,256100.0,9.3399,9.3399,9.3087,9.3087,256100.0
2010-02-25 11:25:00,11.95,11.97,11.95,11.95,113800.0,9.3087,9.3243,9.3087,9.3087,113800.0
2010-02-25 11:30:00,11.95,11.96,11.95,11.95,126500.0,9.3087,9.3165,9.3087,9.3087,126500.0
2010-02-25 11:35:00,11.95,11.97,11.95,11.96,277200.0,9.3087,9.3243,9.3087,9.3165,277200.0
2010-02-25 11:40:00,11.97,11.99,11.96,11.98,130000.0,9.3243,9.3399,9.3165,9.3321,130000.0
2010-02-25 11:45:00,11.99,11.99,11.95,11.95,220500.0,9.3399,9.3399,9.3087,9.3087,220500.0
2010-02-25 11:50:00,11.95,11.97,11.95,11.97,214500.0,9.3087,9.3243,9.3087,9.3243,214500.0
2010-02-25 11:55:00,11.97,11.99,11.96,11.97,175200.0,9.3243,9.3399,9.3165,9.3243,175200.0
2010-02-25 12:00:00,11.98,11.98,11.97,11.97,144300.0,9.3321,9.3321,9.3243,9.3243,144300.0
2010-02-25 12:05:00,11.98,12.0,11.97,12.0,90000.0,9.3321,9.3477,9.3243,9.3477,90000.0
2010-02-25 12:10:00,12.0,12.01,11.99,12.01,159000.0,9.3477,9.3555,9.3399,9.3555,159000.0
2010-02-25 12:15:00,12.01,12.01,12.0,12.01,133900.0,9.3555,9.3555,9.3477,9.3555,133900.0
2010-02-25 12:20:00,12.01,12.01,12.0,12.01,41000.0,9.3555,9.3555,9.3477,9.3555,41000.0
2010-02-25 12:25:00,12.0,12.01,11.99,11.99,121700.0,9.3477,9.3555,9.3399,9.3399,121700.0
2010-02-25 12:30:00,11.99,12.0,11.98,11.99,112800.0,9.3399,9.3477,9.3321,9.3399,112800.0
2010-02-25 12:35:00,11.98,12.0,11.98,12.0,113000.0,9.3321,9.3477,9.3321,9.3477,113000.0
2010-02-25 12:40:00,12.0,12.03,11.99,12.02,247300.0,9.3477,9.371,9.3399,9.3633,247300.0
2010-02-25 12:45:00,12.01,12.02,12.0,12.0,84600.0,9.3555,9.3633,9.3477,9.3477,84600.0
2010-02-25 12:50:00,12.01,12.03,12.0,12.02,210800.0,9.3555,9.371,9.3477,9.3633,210800.0
2010-02-25 12:55:00,12.02,12.03,12.01,12.02,132000.0,9.3633,9.371,9.3555,9.3633,132000.0
2010-02-25 13:00:00,12.01,12.03,12.01,12.03,77500.0,9.3555,9.371,9.3555,9.371,77500.0
2010-02-25 13:05:00,12.03,12.03,12.0,12.0,148000.0,9.371,9.371,9.3477,9.3477,148000.0
2010-02-25 13:10:00,12.0,12.02,12.0,12.02,178700.0,9.3477,9.3633,9.3477,9.3633,178700.0
2010-02-25 13:15:00,12.01,12.02,12.01,12.02,37900.0,9.3555,9.3633,9.3555,9.3633,37900.0
2010-02-25 13:20:00,12.02,12.04,12.01,12.02,168600.0,9.3633,9.3788,9.3555,9.3633,168600.0
2010-02-25 13:25:00,12.02,12.03,12.01,12.02,61000.0,9.3633,9.371,9.3555,9.3633,61000.0
2010-02-25 13:30:00,12.03,12.03,12.0,12.0,229800.0,9.371,9.371,9.3477,9.3477,229800.0
2010-02-25 13:35:00,12.0,12.02,12.0,12.01,281400.0,9.3477,9.3633,9.3477,9.3555,281400.0
2010-02-25 13:40:00,12.01,12.02,12.0,12.01,191900.0,9.3555,9.3633,9.3477,9.3555,191900.0
2010-02-25 13:45:00,12.01,12.04,12.0,12.04,219800.0,9.3555,9.3788,9.3477,9.3788,219800.0
2010-02-25 13:50:00,12.04,12.05,12.03,12.05,107800.0,9.3788,9.3866,9.371,9.3866,107800.0
2010-02-25 13:55:00,12.05,12.1,12.04,12.09,481200.0,9.3866,9.4256,9.3788,9.4178,481200.0
2010-02-25 14:00:00,12.1,12.14,12.07,12.07,487300.0,9.4256,9.4567,9.4022,9.4022,487300.0
2010-02-25 14:05:00,12.08,12.11,12.07,12.07,345200.0,9.41,9.4334,9.4022,9.4022,345200.0
2010-02-25 14:10:00,12.07,12.09,12.06,12.06,185600.0,9.4022,9.4178,9.3944,9.3944,185600.0
2010-02-25 14:15:00,12.06,12.08,12.06,12.06,165200.0,9.3944,9.41,9.3944,9.3944,165200.0
2010-02-25 14:20:00,12.07,12.09,12.06,12.08,124200.0,9.4022,9.4178,9.3944,9.41,124200.0
2010-02-25 14:25:00,12.08,12.1,12.08,12.09,204500.0,9.41,9.4256,9.41,9.4178,204500.0
2010-02-25 14:30:00,12.08,12.1,12.07,12.09,131100.0,9.41,9.4256,9.4022,9.4178,131100.0
2010-02-25 14:35:00,12.1,12.1,12.07,12.08,81300.0,9.4256,9.4256,9.4022,9.41,81300.0
2010-02-25 14:40:00,12.07,12.1,12.06,12.09,192400.0,9.4022,9.4256,9.3944,9.4178,192400.0
2010-02-25 14:45:00,12.09,12.12,12.08,12.09,213200.0,9.4178,9.4412,9.41,9.4178,213200.0
2010-02-25 14:50:00,12.09,12.09,12.06,12.08,258700.0,9.4178,9.4178,9.3944,9.41,258700.0
2010-02-25 14:55:00,12.08,12.11,12.08,12.1,97300.0,9.41,9.4334,9.41,9.4256,97300.0
2010-02-25 15:00:00,12.11,12.11,12.09,12.1,94400.0,9.4334,9.4334,9.4178,9.4256,94400.0
2010-02-25 15:05:00,12.1,12.17,12.1,12.17,357800.0,9.4256,9.4801,9.4256,9.4801,357800.0
2010-02-25 15:10:00,12.16,12.17,12.13,12.16,500200.0,9.4723,9.4801,9.4489,9.4723,500200.0
2010-02-25 15:15:00,12.16,12.17,12.14,12.14,226300.0,9.4723,9.4801,9.4567,9.4567,226300.0
2010-02-25 15:20:00,12.15,12.18,12.13,12.17,503700.0,9.4645,9.4879,9.4489,9.4801,503700.0
2010-02-25 15:25:00,12.18,12.19,12.17,12.19,136100.0,9.4879,9.4957,9.4801,9.4957,136100.0
2010-02-25 15:30:00,12.19,12.24,12.19,12.24,761900.0,9.4957,9.5346,9.4957,9.5346,761900.0
2010-02-25 15:35:00,12.24,12.25,12.22,12.22,439400.0,9.5346,9.5424,9.5191,9.5191,439400.0
2010-02-25 15:40:00,12.22,12.24,12.2,12.23,473200.0,9.5191,9.5346,9.5035,9.5268,473200.0
2010-02-25 15:45:00,12.22,12.24,12.21,12.23,506900.0,9.5191,9.5346,9.5113,9.5268,506900.0
2010-02-25 15:50:00,12.23,12.24,12.2,12.2,548800.0,9.5268,9.5346,9.5035,9.5035,548800.0
2010-02-25 15:55:00,12.21,12.23,12.2,12.22,788600.0,9.5113,9.5268,9.5035,9.5191,788600.0
2010-02-26 09:30:00,12.27,12.3,12.1,12.1,397200.0,9.558,9.5814,9.4256,9.4256,397200.0
2010-02-26 09:35:00,12.09,12.15,12.03,12.04,483400.0,9.4178,9.4645,9.371,9.3788,483400.0
2010-02-26 09:40:00,12.03,12.13,12.03,12.1,427500.0,9.371,9.4489,9.371,9.4256,427500.0
2010-02-26 09:45:00,12.09,12.15,12.09,12.14,259500.0,9.4178,9.4645,9.4178,9.4567,259500.0
2010-02-26 09:50:00,12.13,12.14,12.07,12.07,253600.0,9.4489,9.4567,9.4022,9.4022,253600.0
2010-02-26 09:55:00,12.07,12.1,12.06,12.06,160400.0,9.4022,9.4256,9.3944,9.3944,160400.0
2010-02-26 10:00:00,12.05,12.09,12.04,12.08,264400.0,9.3866,9.4178,9.3788,9.41,264400.0
2010-02-26 10:05:00,12.08,12.1,12.04,12.08,308300.0,9.41,9.4256,9.3788,9.41,308300.0
2010-02-26 10:10:00,12.07,12.09,12.06,12.08,207200.0,9.4022,9.4178,9.3944,9.41,207200.0
2010-02-26 10:15:00,12.08,12.11,12.07,12.11,175500.0,9.41,9.4334,9.4022,9.4334,175500.0
2010-02-26 10:20:00,12.11,12.13,12.1,12.12,261100.0,9.4334,9.4489,9.4256,9.4412,261100.0
2010-02-26 10:25:00,12.12,12.13,12.11,12.12,152000.0,9.4412,9.4489,9.4334,9.4412,152000.0
2010-02-26 10:30:00,12.12,12.15,12.11,12.11,306200.0,9.4412,9.4645,9.4334,9.4334,306200.0
2010-02-26 10:35:00,12.11,12.17,12.11,12.17,240300.0,9.4334,9.4801,9.4334,9.4801,240300.0
2010-02-26 10:40:00,12.16,12.18,12.14,12.16,292100.0,9.4723,9.4879,9.4567,9.4723,292100.0
2010-02-26 10:45:00,12.16,12.18,12.12,12.13,227100.0,9.4723,9.4879,9.4412,9.4489,227100.0
2010-02-26 10:50:00,12.12,12.15,12.12,12.14,243100.0,9.4412,9.4645,9.4412,9.4567,243100.0
2010-02-26 10:55:00,12.14,12.16,12.12,12.13,439500.0,9.4567,9.4723,9.4412,9.4489,439500.0
2010-02-26 11:00:00,12.13,12.13,12.09,12.11,543700.0,9.4489,9.4489,9.4178,9.4334,543700.0
2010-02-26 11:05:00,12.12,12.14,12.1,12.14,361100.0,9.4412,9.4567,9.4256,9.4567,361100.0
2010-02-26 11:10:00,12.13,12.18,12.13,12.17,295200.0,9.4489,9.4879,9.4489,9.4801,295200.0
2010-02-26 11:15:00,12.17,12.18,12.16,12.18,118800.0,9.4801,9.4879,9.4723,9.4879,118800.0
2010-02-26 11:20:00,12.18,12.18,12.15,12.15,106900.0,9.4879,9.4879,9.4645,9.4645,106900.0
2010-02-26 11:25:00,12.15,12.2,12.15,12.19,421200.0,9.4645,9.5035,9.4645,9.4957,421200.0
2010-02-26 11:30:00,12.19,12.2,12.16,12.19,263100.0,9.4957,9.5035,9.4723,9.4957,263100.0
2010-02-26 11:35:00,12.2,12.22,12.18,12.21,248100.0,9.5035,9.5191,9.4879,9.5113,248100.0
2010-02-26 11:40:00,12.22,12.22,12.2,12.2,102000.0,9.5191,9.5191,9.5035,9.5035,102000.0
2010-02-26 11:45:00,12.21,12.21,12.18,12.18,91700.0,9.5113,9.5113,9.4879,9.4879,91700.0
2010-02-26 11:50:00,12.19,12.19,12.16,12.16,141000.0,9.4957,9.4957,9.4723,9.4723,141000.0
2010-02-26 11:55:00,12.16,12.18,12.15,12.18,162200.0,9.4723,9.4879,9.4645,9.4879,162200.0
2010-02-26 12:00:00,12.17,12.18,12.16,12.18,58200.0,9.4801,9.4879,9.4723,9.4879,58200.0
2010-02-26 12:05:00,12.18,12.19,12.17,12.17,190600.0,9.4879,9.4957,9.4801,9.4801,190600.0
2010-02-26 12:10:00,12.17,12.17,12.15,12.15,92100.0,9.4801,9.4801,9.4645,9.4645,92100.0
2010-02-26 12:15:00,12.15,12.18,12.15,12.17,121000.0,9.4645,9.4879,9.4645,9.4801,121000.0
2010-02-26 12:20:00,12.18,12.18,12.16,12.16,62700.0,9.4879,9.4879,9.4723,9.4723,62700.0
2010-02-26 12:25:00,12.17,12.17,12.15,12.16,143400.0,9.4801,9.4801,9.4645,9.4723,143400.0
2010-02-26 12:30:00,12.16,12.17,12.16,12.16,20000.0,9.4723,9.4801,9.4723,9.4723,20000.0
2010-02-26 12:35:00,12.17,12.18,12.15,12.17,149800.0,9.4801,9.4879,9.4645,9.4801,149800.0
2010-02-26 12:40:00,12.16,12.19,12.16,12.16,135700.0,9.4723,9.4957,9.4723,9.4723,135700.0
2010-02-26 12:45:00,12.18,12.19,12.16,12.19,169700.0,9.4879,9.4957,9.4723,9.4957,169700.0
2010-02-26 12:50:00,12.18,12.19,12.15,12.16,150000.0,9.4879,9.4957,9.4645,9.4723,150000.0
2010-02-26 12:55:00,12.17,12.18,12.16,12.18,100800.0,9.4801,9.4879,9.4723,9.4879,100800.0
2010-02-26 13:00:00,12.18,12.2,12.16,12.18,171900.0,9.4879,9.5035,9.4723,9.4879,171900.0
2010-02-26 13:05:00,12.18,12.19,12.17,12.18,147600.0,9.4879,9.4957,9.4801,9.4879,147600.0
2010-02-26 13:10:00,12.18,12.19,12.17,12.17,158300.0,9.4879,9.4957,9.4801,9.4801,158300.0
2010-02-26 13:15:00,12.17,12.18,12.17,12.17,41700.0,9.4801,9.4879,9.4801,9.4801,41700.0
2010-02-26 13:20:00,12.18,12.19,12.17,12.19,100200.0,9.4879,9.4957,9.4801,9.4957,100200.0
2010-02-26 13:25:00,12.19,12.21,12.18,12.21,145600.0,9.4957,9.5113,9.4879,9.5113,145600.0
2010-02-26 13:30:00,12.2,12.2,12.18,12.19,122300.0,9.5035,9.5035,9.4879,9.4957,122300.0
2010-02-26 13:35:00,12.19,12.2,12.19,12.19,26000.0,9.4957,9.5035,9.4957,9.4957,26000.0
2010-02-26 13:40:00,12.19,12.2,12.19,12.2,13900.0,9.4957,9.5035,9.4957,9.5035,13900.0
2010-02-26 13:45:00,12.19,12.2,12.19,12.19,18700.0,9.4957,9.5035,9.4957,9.4957,18700.0
2010-02-26 13:50:00,12.2,12.2,12.19,12.19,92300.0,9.5035,9.5035,9.4957,9.4957,92300.0
2010-02-26 13:55:00,12.2,12.21,12.19,12.21,36100.0,9.5035,9.5113,9.4957,9.5113,36100.0
2010-02-26 14:00:00,12.2,12.22,12.2,12.21,239700.0,9.5035,9.5191,9.5035,9.5113,239700.0
2010-02-26 14:05:00,12.2,12.21,12.2,12.2,30800.0,9.5035,9.5113,9.5035,9.5035,30800.0
2010-02-26 14:10:00,12.2,12.21,12.19,12.2,109400.0,9.5035,9.5113,9.4957,9.5035,109400.0
2010-02-26 14:15:00,12.19,12.21,12.19,12.2,97300.0,9.4957,9.5113,9.4957,9.5035,97300.0
2010-02-26 14:20:00,12.2,12.2,12.18,12.19,201400.0,9.5035,9.5035,9.4879,9.4957,201400.0
2010-02-26 14:25:00,12.19,12.2,12.18,12.19,79600.0,9.4957,9.5035,9.4879,9.4957,79600.0
2010-02-26 14:30:00,12.2,12.21,12.19,12.21,99000.0,9.5035,9.5113,9.4957,9.5113,99000.0
2010-02-26 14:35:00,12.21,12.21,12.2,12.21,15300.0,9.5113,9.5113,9.5035,9.5113,15300.0
2010-02-26 14:40:00,12.21,12.21,12.19,12.19,182600.0,9.5113,9.5113,9.4957,9.4957,182600.0
2010-02-26 14:45:00,12.19,12.21,12.19,12.21,66800.0,9.4957,9.5113,9.4957,9.5113,66800.0
2010-02-26 14:50:00,12.2,12.22,12.2,12.21,128200.0,9.5035,9.5191,9.5035,9.5113,128200.0
2010-02-26 14:55:00,12.22,12.23,12.21,12.23,60400.0,9.5191,9.5268,9.5113,9.5268,60400.0
2010-02-26 15:00:00,12.23,12.24,12.21,12.21,162600.0,9.5268,9.5346,9.5113,9.5113,162600.0
2010-02-26 15:05:00,12.21,12.22,12.2,12.2,72600.0,9.5113,9.5191,9.5035,9.5035,72600.0
2010-02-26 15:10:00,12.21,12.22,12.2,12.21,86900.0,9.5113,9.5191,9.5035,9.5113,86900.0
2010-02-26 15:15:00,12.22,12.22,12.21,12.22,83200.0,9.5191,9.5191,9.5113,9.5191,83200.0
2010-02-26 15:20:00,12.21,12.22,12.2,12.21,209300.0,9.5113,9.5191,9.5035,9.5113,209300.0
2010-02-26 15:25:00,12.2,12.21,12.2,12.21,56800.0,9.5035,9.5113,9.5035,9.5113,56800.0
2010-02-26 15:30:00,12.21,12.21,12.2,12.21,120800.0,9.5113,9.5113,9.5035,9.5113,120800.0
2010-02-26 15:35:00,12.21,12.21,12.2,12.2,100100.0,9.5113,9.5113,9.5035,9.5035,100100.0
2010-02-26 15:40:00,12.2,12.22,12.2,12.22,229900.0,9.5035,9.5191,9.5035,9.5191,229900.0
2010-02-26 15:45:00,12.22,12.23,12.21,12.22,192300.0,9.5191,9.5268,9.5113,9.5191,192300.0
2010-02-26 15:50:00,12.23,12.25,12.22,12.24,605400.0,9.5268,9.5424,9.5191,9.5346,605400.0
2010-02-26 15:55:00,12.24,12.25,12.23,12.24,759900.0,9.5346,9.5424,9.5268,9.5346,759900.0
2010-03-01 09:30:00,12.31,12.49,12.29,12.49,855800.0,9.5892,9.7294,9.5736,9.7294,855800.0
2010-03-01 09:35:00,12.49,12.5,12.34,12.38,744900.0,9.7294,9.7372,9.6125,9.6437,744900.0
2010-03-01 09:40:00,12.39,12.48,12.38,12.46,348200.0,9.6515,9.7216,9.6437,9.706,348200.0
2010-03-01 09:45:00,12.46,12.47,12.39,12.4,275200.0,9.706,9.7138,9.6515,9.6593,275200.0
2010-03-01 09:50:00,12.39,12.41,12.39,12.4,146800.0,9.6515,9.6671,9.6515,9.6593,146800.0
2010-03-01 09:55:00,12.4,12.41,12.36,12.36,138600.0,9.6593,9.6671,9.6281,9.6281,138600.0
2010-03-01 10:00:00,12.36,12.42,12.34,12.39,698300.0,9.6281,9.6748,9.6125,9.6515,698300.0
2010-03-01 10:05:00,12.4,12.44,12.39,12.43,544100.0,9.6593,9.6904,9.6515,9.6826,544100.0
2010-03-01 10:10:00,12.42,12.46,12.42,12.44,241200.0,9.6748,9.706,9.6748,9.6904,241200.0
2010-03-01 10:15:00,12.44,12.45,12.41,12.41,167500.0,9.6904,9.6982,9.6671,9.6671,167500.0
2010-03-01 10:20:00,12.41,12.42,12.39,12.41,284000.0,9.6671,9.6748,9.6515,9.6671,284000.0
2010-03-01 10:25:00,12.4,12.41,12.39,12.4,92500.0,9.6593,9.6671,9.6515,9.6593,92500.0
2010-03-01 10:30:00,12.4,12.41,12.38,12.39,125100.0,9.6593,9.6671,9.6437,9.6515,125100.0
2010-03-01 10:35:00,12.38,12.4,12.37,12.39,214400.0,9.6437,9.6593,9.6359,9.6515,214400.0
2010-03-01 10:40:00,12.39,12.41,12.39,12.41,117000.0,9.6515,9.6671,9.6515,9.6671,117000.0
2010-03-01 10:45:00,12.41,12.45,12.4,12.43,254300.0,9.6671,9.6982,9.6593,9.6826,254300.0
2010-03-01 10:50:00,12.43,12.45,12.43,12.45,101500.0,9.6826,9.6982,9.6826,9.6982,101500.0
2010-03-01 10:55:00,12.45,12.47,12.44,12.45,213700.0,9.6982,9.7138,9.6904,9.6982,213700.0
2010-03-01 11:00:00,12.46,12.47,12.45,12.46,106300.0,9.706,9.7138,9.6982,9.706,106300.0
2010-03-01 11:05:00,12.47,12.48,12.45,12.48,332000.0,9.7138,9.7216,9.6982,9.7216,332000.0
2010-03-01 11:10:00,12.47,12.5,12.47,12.47,304100.0,9.7138,9.7372,9.7138,9.7138,304100.0
2010-03-01 11:15:00,12.48,12.48,12.46,12.47,93000.0,9.7216,9.7216,9.706,9.7138,93000.0
2010-03-01 11:20:00,12.47,12.48,12.45,12.48,229600.0,9.7138,9.7216,9.6982,9.7216,229600.0
2010-03-01 11:25:00,12.47,12.48,12.44,12.44,346300.0,9.7138,9.7216,9.6904,9.6904,346300.0
2010-03-01 11:30:00,12.44,12.48,12.44,12.46,140700.0,9.6904,9.7216,9.6904,9.706,140700.0
2010-03-01 11:35:00,12.47,12.48,12.46,12.47,249600.0,9.7138,9.7216,9.706,9.7138,249600.0
2010-03-01 11:40:00,12.46,12.47,12.43,12.43,115600.0,9.706,9.7138,9.6826,9.6826,115600.0
2010-03-01 11:45:00,12.44,12.46,12.43,12.45,122800.0,9.6904,9.706,9.6826,9.6982,122800.0
2010-03-01 11:50:00,12.45,12.46,12.45,12.45,59600.0,9.6982,9.706,9.6982,9.6982,59600.0
2010-03-01 11:55:00,12.46,12.47,12.45,12.46,84300.0,9.706,9.7138,9.6982,9.706,84300.0
2010-03-01 12:00:00,12.47,12.48,12.45,12.45,180800.0,9.7138,9.7216,9.6982,9.6982,180800.0
2010-03-01 12:05:00,12.45,12.46,12.42,12.43,325200.0,9.6982,9.706,9.6748,9.6826,325200.0
2010-03-01 12:10:00,12.43,12.43,12.42,12.43,105700.0,9.6826,9.6826,9.6748,9.6826,105700.0
2010-03-01 12:15:00,12.43,12.44,12.41,12.44,166500.0,9.6826,9.6904,9.6671,9.6904,166500.0
2010-03-01 12:20:00,12.44,12.44,12.43,12.43,38700.0,9.6904,9.6904,9.6826,9.6826,38700.0
2010-03-01 12:25:00,12.43,12.45,12.43,12.45,100400.0,9.6826,9.6982,9.6826,9.6982,100400.0
2010-03-01 12:30:00,12.44,12.45,12.43,12.43,85100.0,9.6904,9.6982,9.6826,9.6826,85100.0
2010-03-01 12:35:00,12.44,12.44,12.41,12.42,88500.0,9.6904,9.6904,9.6671,9.6748,88500.0
2010-03-01 12:40:00,12.41,12.44,12.41,12.44,161000.0,9.6671,9.6904,9.6671,9.6904,161000.0
2010-03-01 12:45:00,12.43,12.44,12.42,12.44,83300.0,9.6826,9.6904,9.6748,9.6904,83300.0
2010-03-01 12:50:00,12.43,12.45,12.43,12.43,104700.0,9.6826,9.6982,9.6826,9.6826,104700.0
2010-03-01 12:55:00,12.43,12.44,12.42,12.42,74500.0,9.6826,9.6904,9.6748,9.6748,74500.0
2010-03-01 13:00:00,12.42,12.43,12.41,12.43,104900.0,9.6748,9.6826,9.6671,9.6826,104900.0
2010-03-01 13:05:00,12.43,12.44,12.42,12.44,92100.0,9.6826,9.6904,9.6748,9.6904,92100.0
2010-03-01 13:10:00,12.43,12.44,12.43,12.44,21400.0,9.6826,9.6904,9.6826,9.6904,21400.0
2010-03-01 13:15:00,12.44,12.44,12.43,12.44,83000.0,9.6904,9.6904,9.6826,9.6904,83000.0
2010-03-01 13:20:00,12.44,12.44,12.43,12.44,27200.0,9.6904,9.6904,9.6826,9.6904,27200.0
2010-03-01 13:25:00,12.44,12.44,12.43,12.44,52200.0,9.6904,9.6904,9.6826,9.6904,52200.0
2010-03-01 13:30:00,12.44,12.46,12.44,12.46,135100.0,9.6904,9.706,9.6904,9.706,135100.0
2010-03-01 13:35:00,12.46,12.47,12.45,12.46,156900.0,9.706,9.7138,9.6982,9.706,156900.0
2010-03-01 13:40:00,12.46,12.48,12.46,12.48,242900.0,9.706,9.7216,9.706,9.7216,242900.0
2010-03-01 13:45:00,12.48,12.49,12.47,12.48,86500.0,9.7216,9.7294,9.7138,9.7216,86500.0
2010-03-01 13:50:00,12.48,12.49,12.47,12.47,177400.0,9.7216,9.7294,9.7138,9.7138,177400.0
2010-03-01 13:55:00,12.46,12.48,12.46,12.48,69100.0,9.706,9.7216,9.706,9.7216,69100.0
2010-03-01 14:00:00,12.48,12.48,12.47,12.48,41100.0,9.7216,9.7216,9.7138,9.7216,41100.0
2010-03-01 14:05:00,12.48,12.48,12.46,12.47,67600.0,9.7216,9.7216,9.706,9.7138,67600.0
2010-03-01 14:10:00,12.47,12.47,12.46,12.47,37500.0,9.7138,9.7138,9.706,9.7138,37500.0
2010-03-01 14:15:00,12.46,12.49,12.46,12.47,112000.0,9.706,9.7294,9.706,9.7138,112000.0
2010-03-01 14:20:00,12.48,12.48,12.46,12.47,54600.0,9.7216,9.7216,9.706,9.7138,54600.0
2010-03-01 14:25:00,12.47,12.47,12.46,12.47,38400.0,9.7138,9.7138,9.706,9.7138,38400.0
2010-03-01 14:30:00,12.47,12.48,12.46,12.47,87900.0,9.7138,9.7216,9.706,9.7138,87900.0
2010-03-01 14:35:00,12.47,12.47,12.46,12.47,37300.0,9.7138,9.7138,9.706,9.7138,37300.0
2010-03-01 14:40:00,12.46,12.48,12.46,12.48,119500.0,9.706,9.7216,9.706,9.7216,119500.0
2010-03-01 14:45:00,12.47,12.48,12.45,12.46,146600.0,9.7138,9.7216,9.6982,9.706,146600.0
2010-03-01 14:50:00,12.46,12.46,12.43,12.46,166100.0,9.706,9.706,9.6826,9.706,166100.0
2010-03-01 14:55:00,12.46,12.47,12.45,12.47,98900.0,9.706,9.7138,9.6982,9.7138,98900.0
2010-03-01 15:00:00,12.46,12.48,12.46,12.48,124200.0,9.706,9.7216,9.706,9.7216,124200.0
2010-03-01 15:05:00,12.48,12.48,12.43,12.46,240600.0,9.7216,9.7216,9.6826,9.706,240600.0
2010-03-01 15:10:00,12.45,12.47,12.44,12.47,210700.0,9.6982,9.7138,9.6904,9.7138,210700.0
2010-03-01 15:15:00,12.47,12.48,12.46,12.48,145600.0,9.7138,9.7216,9.706,9.7216,145600.0
2010-03-01 15:20:00,12.48,12.48,12.46,12.47,327300.0,9.7216,9.7216,9.706,9.7138,327300.0
2010-03-01 15:25:00,12.47,12.49,12.46,12.49,214900.0,9.7138,9.7294,9.706,9.7294,214900.0
2010-03-01 15:30:00,12.48,12.49,12.48,12.48,217600.0,9.7216,9.7294,9.7216,9.7216,217600.0
2010-03-01 15:35:00,12.48,12.5,12.48,12.49,467100.0,9.7216,9.7372,9.7216,9.7294,467100.0
2010-03-01 15:40:00,12.49,12.49,12.46,12.48,381000.0,9.7294,9.7294,9.706,9.7216,381000.0
2010-03-01 15:45:00,12.48,12.49,12.47,12.47,268400.0,9.7216,9.7294,9.7138,9.7138,268400.0
2010-03-01 15:50:00,12.48,12.49,12.48,12.49,579100.0,9.7216,9.7294,9.7216,9.7294,579100.0
2010-03-01 15:55:00,12.49,12.5,12.48,12.49,780400.0,9.7294,9.7372,9.7216,9.7294,780400.0
2010-03-02 09:30:00,12.55,12.64,12.54,12.63,551000.0,9.7761,9.8462,9.7683,9.8384,551000.0
2010-03-02 09:35:00,12.63,12.64,12.59,12.61,590700.0,9.8384,9.8462,9.8073,9.8229,590700.0
2010-03-02 09:40:00,12.6,12.63,12.6,12.62,529000.0,9.8151,9.8384,9.8151,9.8306,529000.0
2010-03-02 09:45:00,12.62,12.63,12.61,12.62,231500.0,9.8306,9.8384,9.8229,9.8306,231500.0
2010-03-02 09:50:00,12.62,12.62,12.57,12.59,678000.0,9.8306,9.8306,9.7917,9.8073,678000.0
2010-03-02 09:55:00,12.6,12.61,12.59,12.61,151900.0,9.8151,9.8229,9.8073,9.8229,151900.0
2010-03-02 10:00:00,12.61,12.62,12.6,12.61,170400.0,9.8229,9.8306,9.8151,9.8229,170400.0
2010-03-02 10:05:00,12.62,12.62,12.61,12.61,232300.0,9.8306,9.8306,9.8229,9.8229,232300.0
2010-03-02 10:10:00,12.6,12.61,12.59,12.59,648100.0,9.8151,9.8229,9.8073,9.8073,648100.0
2010-03-02 10:15:00,12.59,12.6,12.56,12.56,354000.0,9.8073,9.8151,9.7839,9.7839,354000.0
2010-03-02 10:20:00,12.57,12.57,12.56,12.56,62200.0,9.7917,9.7917,9.7839,9.7839,62200.0
2010-03-02 10:25:00,12.56,12.57,12.54,12.54,172500.0,9.7839,9.7917,9.7683,9.7683,172500.0
2010-03-02 10:30:00,12.55,12.55,12.54,12.55,93800.0,9.7761,9.7761,9.7683,9.7761,93800.0
2010-03-02 10:35:00,12.55,12.56,12.54,12.55,299000.0,9.7761,9.7839,9.7683,9.7761,299000.0
2010-03-02 10:40:00,12.55,12.55,12.54,12.54,64000.0,9.7761,9.7761,9.7683,9.7683,64000.0
2010-03-02 10:45:00,12.55,12.55,12.53,12.54,208300.0,9.7761,9.7761,9.7605,9.7683,208300.0
2010-03-02 10:50:00,12.53,12.54,12.53,12.54,96000.0,9.7605,9.7683,9.7605,9.7683,96000.0
2010-03-02 10:55:00,12.54,12.55,12.53,12.54,238100.0,9.7683,9.7761,9.7605,9.7683,238100.0
2010-03-02 11:00:00,12.53,12.54,12.53,12.53,642600.0,9.7605,9.7683,9.7605,9.7605,642600.0
2010-03-02 11:05:00,12.53,12.54,12.51,12.52,216900.0,9.7605,9.7683,9.745,9.7527,216900.0
2010-03-02 11:10:00,12.52,12.53,12.51,12.52,238000.0,9.7527,9.7605,9.745,9.7527,238000.0
2010-03-02 11:15:00,12.51,12.52,12.5,12.52,373300.0,9.745,9.7527,9.7372,9.7527,373300.0
2010-03-02 11:20:00,12.52,12.54,12.52,12.52,462300.0,9.7527,9.7683,9.7527,9.7527,462300.0
2010-03-02 11:25:00,12.52,12.54,12.52,12.52,431200.0,9.7527,9.7683,9.7527,9.7527,431200.0
2010-03-02 11:30:00,12.52,12.53,12.5,12.52,402200.0,9.7527,9.7605,9.7372,9.7527,402200.0
2010-03-02 11:35:00,12.52,12.53,12.51,12.53,97200.0,9.7527,9.7605,9.745,9.7605,97200.0
2010-03-02 11:40:00,12.53,12.55,12.52,12.55,197300.0,9.7605,9.7761,9.7527,9.7761,197300.0
2010-03-02 11:45:00,12.55,12.56,12.52,12.52,728000.0,9.7761,9.7839,9.7527,9.7527,728000.0
2010-03-02 11:50:00,12.52,12.54,12.52,12.54,239500.0,9.7527,9.7683,9.7527,9.7683,239500.0
2010-03-02 11:55:00,12.54,12.54,12.53,12.53,99200.0,9.7683,9.7683,9.7605,9.7605,99200.0
2010-03-02 12:00:00,12.54,12.54,12.52,12.52,264900.0,9.7683,9.7683,9.7527,9.7527,264900.0
2010-03-02 12:05:00,12.53,12.53,12.51,12.51,223700.0,9.7605,9.7605,9.745,9.745,223700.0
2010-03-02 12:10:00,12.52,12.52,12.51,12.51,43700.0,9.7527,9.7527,9.745,9.745,43700.0
2010-03-02 12:15:00,12.51,12.52,12.5,12.5,254700.0,9.745,9.7527,9.7372,9.7372,254700.0
2010-03-02 12:20:00,12.5,12.51,12.47,12.48,210400.0,9.7372,9.745,9.7138,9.7216,210400.0
2010-03-02 12:25:00,12.48,12.48,12.44,12.44,143000.0,9.7216,9.7216,9.6904,9.6904,143000.0
2010-03-02 12:30:00,12.45,12.45,12.44,12.45,346900.0,9.6982,9.6982,9.6904,9.6982,346900.0
2010-03-02 12:35:00,12.45,12.48,12.44,12.48,326400.0,9.6982,9.7216,9.6904,9.7216,326400.0
2010-03-02 12:40:00,12.48,12.48,12.47,12.47,22700.0,9.7216,9.7216,9.7138,9.7138,22700.0
2010-03-02 12:45:00,12.48,12.49,12.47,12.49,160200.0,9.7216,9.7294,9.7138,9.7294,160200.0
2010-03-02 12:50:00,12.48,12.49,12.48,12.49,60900.0,9.7216,9.7294,9.7216,9.7294,60900.0
2010-03-02 12:55:00,12.49,12.51,12.48,12.5,132000.0,9.7294,9.745,9.7216,9.7372,132000.0
2010-03-02 13:00:00,12.5,12.52,12.5,12.5,238600.0,9.7372,9.7527,9.7372,9.7372,238600.0
2010-03-02 13:05:00,12.51,12.52,12.49,12.51,600900.0,9.745,9.7527,9.7294,9.745,600900.0
2010-03-02 13:10:00,12.51,12.52,12.49,12.52,225700.0,9.745,9.7527,9.7294,9.7527,225700.0
2010-03-02 13:15:00,12.52,12.52,12.5,12.5,284800.0,9.7527,9.7527,9.7372,9.7372,284800.0
2010-03-02 13:20:00,12.5,12.51,12.5,12.5,43600.0,9.7372,9.745,9.7372,9.7372,43600.0
2010-03-02 13:25:00,12.51,12.52,12.5,12.52,109600.0,9.745,9.7527,9.7372,9.7527,109600.0
2010-03-02 13:30:00,12.52,12.53,12.51,12.52,131500.0,9.7527,9.7605,9.745,9.7527,131500.0
2010-03-02 13:35:00,12.52,12.53,12.52,12.52,66200.0,9.7527,9.7605,9.7527,9.7527,66200.0
2010-03-02 13:40:00,12.53,12.54,12.52,12.54,86900.0,9.7605,9.7683,9.7527,9.7683,86900.0
2010-03-02 13:45:00,12.53,12.55,12.53,12.55,113400.0,9.7605,9.7761,9.7605,9.7761,113400.0
2010-03-02 13:50:00,12.55,12.56,12.54,12.56,572800.0,9.7761,9.7839,9.7683,9.7839,572800.0
2010-03-02 13:55:00,12.56,12.56,12.54,12.55,234500.0,9.7839,9.7839,9.7683,9.7761,234500.0
2010-03-02 14:00:00,12.55,12.56,12.53,12.53,231500.0,9.7761,9.7839,9.7605,9.7605,231500.0
2010-03-02 14:05:00,12.53,12.54,12.52,12.52,103200.0,9.7605,9.7683,9.7527,9.7527,103200.0
2010-03-02 14:10:00,12.52,12.54,12.52,12.52,270000.0,9.7527,9.7683,9.7527,9.7527,270000.0
2010-03-02 14:15:00,12.53,12.53,12.52,12.52,85000.0,9.7605,9.7605,9.7527,9.7527,85000.0
2010-03-02 14:20:00,12.53,12.53,12.51,12.52,134500.0,9.7605,9.7605,9.745,9.7527,134500.0
2010-03-02 14:25:00,12.52,12.52,12.5,12.51,174300.0,9.7527,9.7527,9.7372,9.745,174300.0
2010-03-02 14:30:00,12.52,12.52,12.49,12.5,160000.0,9.7527,9.7527,9.7294,9.7372,160000.0
2010-03-02 14:35:00,12.5,12.51,12.5,12.51,71000.0,9.7372,9.745,9.7372,9.745,71000.0
2010-03-02 14:40:00,12.51,12.52,12.48,12.5,437100.0,9.745,9.7527,9.7216,9.7372,437100.0
2010-03-02 14:45:00,12.5,12.51,12.5,12.5,60600.0,9.7372,9.745,9.7372,9.7372,60600.0
2010-03-02 14:50:00,12.5,12.52,12.47,12.47,278300.0,9.7372,9.7527,9.7138,9.7138,278300.0
2010-03-02 14:55:00,12.47,12.48,12.43,12.43,422500.0,9.7138,9.7216,9.6826,9.6826,422500.0
2010-03-02 15:00:00,12.43,12.46,12.42,12.44,618500.0,9.6826,9.706,9.6748,9.6904,618500.0
2010-03-02 15:05:00,12.45,12.46,12.44,12.45,211000.0,9.6982,9.706,9.6904,9.6982,211000.0
2010-03-02 15:10:00,12.45,12.46,12.44,12.44,102700.0,9.6982,9.706,9.6904,9.6904,102700.0
2010-03-02 15:15:00,12.44,12.45,12.44,12.44,129600.0,9.6904,9.6982,9.6904,9.6904,129600.0
2010-03-02 15:20:00,12.44,12.45,12.4,12.4,215000.0,9.6904,9.6982,9.6593,9.6593,215000.0
2010-03-02 15:25:00,12.4,12.41,12.36,12.36,347300.0,9.6593,9.6671,9.6281,9.6281,347300.0
2010-03-02 15:30:00,12.36,12.38,12.35,12.38,378900.0,9.6281,9.6437,9.6203,9.6437,378900.0
2010-03-02 15:35:00,12.37,12.38,12.37,12.37,242600.0,9.6359,9.6437,9.6359,9.6359,242600.0
2010-03-02 15:40:00,12.38,12.4,12.37,12.39,674800.0,9.6437,9.6593,9.6359,9.6515,674800.0
2010-03-02 15:45:00,12.38,12.4,12.38,12.4,176800.0,9.6437,9.6593,9.6437,9.6593,176800.0
2010-03-02 15:50:00,12.39,12.41,12.39,12.39,476200.0,9.6515,9.6671,9.6515,9.6515,476200.0
2010-03-02 15:55:00,12.4,12.43,12.39,12.42,1164300.0,9.6593,9.6826,9.6515,9.6748,1164300.0
2010-03-03 09:30:00,12.48,12.5,12.45,12.45,458100.0,9.7216,9.7372,9.6982,9.6982,458100.0
2010-03-03 09:35:00,12.45,12.49,12.43,12.48,632100.0,9.6982,9.7294,9.6826,9.7216,632100.0
2010-03-03 09:40:00,12.48,12.5,12.46,12.5,460500.0,9.7216,9.7372,9.706,9.7372,460500.0
2010-03-03 09:45:00,12.49,12.52,12.48,12.52,474200.0,9.7294,9.7527,9.7216,9.7527,474200.0
2010-03-03 09:50:00,12.52,12.55,12.5,12.53,556300.0,9.7527,9.7761,9.7372,9.7605,556300.0
2010-03-03 09:55:00,12.52,12.53,12.5,12.5,147300.0,9.7527,9.7605,9.7372,9.7372,147300.0
2010-03-03 10:00:00,12.51,12.55,12.51,12.51,559500.0,9.745,9.7761,9.745,9.745,559500.0
2010-03-03 10:05:00,12.51,12.51,12.45,12.45,222200.0,9.745,9.745,9.6982,9.6982,222200.0
2010-03-03 10:10:00,12.45,12.48,12.45,12.48,167800.0,9.6982,9.7216,9.6982,9.7216,167800.0
2010-03-03 10:15:00,12.48,12.51,12.48,12.51,254000.0,9.7216,9.745,9.7216,9.745,254000.0
2010-03-03 10:20:00,12.51,12.52,12.49,12.49,440300.0,9.745,9.7527,9.7294,9.7294,440300.0
2010-03-03 10:25:00,12.49,12.51,12.46,12.48,242700.0,9.7294,9.745,9.706,9.7216,242700.0
2010-03-03 10:30:00,12.48,12.51,12.46,12.5,221700.0,9.7216,9.745,9.706,9.7372,221700.0
2010-03-03 10:35:00,12.51,12.52,12.5,12.5,156700.0,9.745,9.7527,9.7372,9.7372,156700.0
2010-03-03 10:40:00,12.5,12.51,12.44,12.47,247000.0,9.7372,9.745,9.6904,9.7138,247000.0
2010-03-03 10:45:00,12.47,12.49,12.47,12.48,77800.0,9.7138,9.7294,9.7138,9.7216,77800.0
2010-03-03 10:50:00,12.48,12.5,12.48,12.5,61700.0,9.7216,9.7372,9.7216,9.7372,61700.0
2010-03-03 10:55:00,12.5,12.54,12.5,12.52,173200.0,9.7372,9.7683,9.7372,9.7527,173200.0
2010-03-03 11:00:00,12.52,12.53,12.5,12.5,132400.0,9.7527,9.7605,9.7372,9.7372,132400.0
2010-03-03 11:05:00,12.5,12.54,12.5,12.52,203100.0,9.7372,9.7683,9.7372,9.7527,203100.0
2010-03-03 11:10:00,12.53,12.53,12.49,12.49,243200.0,9.7605,9.7605,9.7294,9.7294,243200.0
2010-03-03 11:15:00,12.49,12.52,12.49,12.52,100500.0,9.7294,9.7527,9.7294,9.7527,100500.0
2010-03-03 11:20:00,12.52,12.52,12.5,12.5,131200.0,9.7527,9.7527,9.7372,9.7372,131200.0
2010-03-03 11:25:00,12.5,12.51,12.5,12.5,130800.0,9.7372,9.745,9.7372,9.7372,130800.0
2010-03-03 11:30:00,12.5,12.51,12.48,12.49,288200.0,9.7372,9.745,9.7216,9.7294,288200.0
2010-03-03 11:35:00,12.49,12.5,12.48,12.5,200700.0,9.7294,9.7372,9.7216,9.7372,200700.0
2010-03-03 11:40:00,12.5,12.51,12.48,12.5,89500.0,9.7372,9.745,9.7216,9.7372,89500.0
2010-03-03 11:45:00,12.5,12.52,12.5,12.51,66000.0,9.7372,9.7527,9.7372,9.745,66000.0
2010-03-03 11:50:00,12.51,12.52,12.51,12.52,43400.0,9.745,9.7527,9.745,9.7527,43400.0
2010-03-03 11:55:00,12.52,12.52,12.5,12.51,123800.0,9.7527,9.7527,9.7372,9.745,123800.0
2010-03-03 12:00:00,12.51,12.52,12.5,12.51,145500.0,9.745,9.7527,9.7372,9.745,145500.0
2010-03-03 12:05:00,12.52,12.52,12.5,12.51,203800.0,9.7527,9.7527,9.7372,9.745,203800.0
2010-03-03 12:10:00,12.51,12.51,12.49,12.49,208900.0,9.745,9.745,9.7294,9.7294,208900.0
2010-03-03 12:15:00,12.49,12.5,12.49,12.5,287800.0,9.7294,9.7372,9.7294,9.7372,287800.0
2010-03-03 12:20:00,12.49,12.51,12.49,12.51,185000.0,9.7294,9.745,9.7294,9.745,185000.0
2010-03-03 12:25:00,12.51,12.51,12.49,12.5,102300.0,9.745,9.745,9.7294,9.7372,102300.0
2010-03-03 12:30:00,12.5,12.51,12.5,12.51,137600.0,9.7372,9.745,9.7372,9.745,137600.0
2010-03-03 12:35:00,12.5,12.51,12.48,12.49,329700.0,9.7372,9.745,9.7216,9.7294,329700.0
2010-03-03 12:40:00,12.5,12.5,12.49,12.5,12200.0,9.7372,9.7372,9.7294,9.7372,12200.0
2010-03-03 12:45:00,12.49,12.5,12.49,12.49,111900.0,9.7294,9.7372,9.7294,9.7294,111900.0
2010-03-03 12:50:00,12.5,12.5,12.49,12.49,43100.0,9.7372,9.7372,9.7294,9.7294,43100.0
2010-03-03 12:55:00,12.49,12.5,12.49,12.49,27300.0,9.7294,9.7372,9.7294,9.7294,27300.0
2010-03-03 13:00:00,12.49,12.51,12.49,12.51,116100.0,9.7294,9.745,9.7294,9.745,116100.0
2010-03-03 13:05:00,12.5,12.51,12.5,12.51,86100.0,9.7372,9.745,9.7372,9.745,86100.0
2010-03-03 13:10:00,12.5,12.51,12.48,12.48,165100.0,9.7372,9.745,9.7216,9.7216,165100.0
2010-03-03 13:15:00,12.49,12.5,12.48,12.49,50800.0,9.7294,9.7372,9.7216,9.7294,50800.0
2010-03-03 13:20:00,12.5,12.5,12.49,12.49,41900.0,9.7372,9.7372,9.7294,9.7294,41900.0
2010-03-03 13:25:00,12.49,12.5,12.49,12.49,61100.0,9.7294,9.7372,9.7294,9.7294,61100.0
2010-03-03 13:30:00,12.49,12.5,12.49,12.5,67300.0,9.7294,9.7372,9.7294,9.7372,67300.0
2010-03-03 13:35:00,12.49,12.5,12.49,12.5,20200.0,9.7294,9.7372,9.7294,9.7372,20200.0
2010-03-03 13:40:00,12.5,12.51,12.49,12.5,68600.0,9.7372,9.745,9.7294,9.7372,68600.0
2010-03-03 13:45:00,12.5,12.51,12.5,12.5,159000.0,9.7372,9.745,9.7372,9.7372,159000.0
2010-03-03 13:50:00,12.51,12.51,12.5,12.51,47500.0,9.745,9.745,9.7372,9.745,47500.0
2010-03-03 13:55:00,12.51,12.52,12.51,12.52,215500.0,9.745,9.7527,9.745,9.7527,215500.0
2010-03-03 14:00:00,12.52,12.52,12.51,12.51,53000.0,9.7527,9.7527,9.745,9.745,53000.0
2010-03-03 14:05:00,12.52,12.52,12.5,12.5,128900.0,9.7527,9.7527,9.7372,9.7372,128900.0
2010-03-03 14:10:00,12.51,12.51,12.47,12.48,167600.0,9.745,9.745,9.7138,9.7216,167600.0
2010-03-03 14:15:00,12.48,12.48,12.45,12.45,195700.0,9.7216,9.7216,9.6982,9.6982,195700.0
2010-03-03 14:20:00,12.46,12.46,12.44,12.46,212200.0,9.706,9.706,9.6904,9.706,212200.0
2010-03-03 14:25:00,12.46,12.46,12.42,12.43,323500.0,9.706,9.706,9.6748,9.6826,323500.0
2010-03-03 14:30:00,12.43,12.45,12.42,12.44,127500.0,9.6826,9.6982,9.6748,9.6904,127500.0
2010-03-03 14:35:00,12.44,12.46,12.4,12.4,303900.0,9.6904,9.706,9.6593,9.6593,303900.0
2010-03-03 14:40:00,12.4,12.43,12.37,12.39,730700.0,9.6593,9.6826,9.6359,9.6515,730700.0
2010-03-03 14:45:00,12.38,12.39,12.35,12.38,413200.0,9.6437,9.6515,9.6203,9.6437,413200.0
2010-03-03 14:50:00,12.39,12.4,12.37,12.38,348600.0,9.6515,9.6593,9.6359,9.6437,348600.0
2010-03-03 14:55:00,12.39,12.4,12.35,12.35,263200.0,9.6515,9.6593,9.6203,9.6203,263200.0
2010-03-03 15:00:00,12.35,12.37,12.34,12.37,227600.0,9.6203,9.6359,9.6125,9.6359,227600.0
2010-03-03 15:05:00,12.36,12.38,12.35,12.38,256600.0,9.6281,9.6437,9.6203,9.6437,256600.0
2010-03-03 15:10:00,12.38,12.41,12.38,12.41,210600.0,9.6437,9.6671,9.6437,9.6671,210600.0
2010-03-03 15:15:00,12.41,12.43,12.4,12.42,129200.0,9.6671,9.6826,9.6593,9.6748,129200.0
2010-03-03 15:20:00,12.43,12.43,12.4,12.4,149500.0,9.6826,9.6826,9.6593,9.6593,149500.0
2010-03-03 15:25:00,12.41,12.41,12.37,12.37,175200.0,9.6671,9.6671,9.6359,9.6359,175200.0
2010-03-03 15:30:00,12.37,12.43,12.37,12.43,356100.0,9.6359,9.6826,9.6359,9.6826,356100.0
2010-03-03 15:35:00,12.43,12.44,12.4,12.42,334100.0,9.6826,9.6904,9.6593,9.6748,334100.0
2010-03-03 15:40:00,12.41,12.42,12.4,12.41,158700.0,9.6671,9.6748,9.6593,9.6671,158700.0
2010-03-03 15:45:00,12.4,12.42,12.4,12.41,217300.0,9.6593,9.6748,9.6593,9.6671,217300.0
2010-03-03 15:50:00,12.41,12.42,12.4,12.41,339600.0,9.6671,9.6748,9.6593,9.6671,339600.0
2010-03-03 15:55:00,12.4,12.41,12.39,12.39,425700.0,9.6593,9.6671,9.6515,9.6515,425700.0
2010-03-04 09:30:00,12.42,12.48,12.4,12.43,346100.0,9.6748,9.7216,9.6593,9.6826,346100.0
2010-03-04 09:35:00,12.43,12.44,12.34,12.35,761000.0,9.6826,9.6904,9.6125,9.6203,761000.0
2010-03-04 09:40:00,12.36,12.36,12.26,12.35,655700.0,9.6281,9.6281,9.5502,9.6203,655700.0
2010-03-04 09:45:00,12.35,12.35,12.3,12.3,645700.0,9.6203,9.6203,9.5814,9.5814,645700.0
2010-03-04 09:50:00,12.3,12.33,12.29,12.33,474000.0,9.5814,9.6047,9.5736,9.6047,474000.0
2010-03-04 09:55:00,12.33,12.33,12.27,12.27,1017100.0,9.6047,9.6047,9.558,9.558,1017100.0
2010-03-04 10:00:00,12.27,12.27,12.23,12.23,850400.0,9.558,9.558,9.5268,9.5268,850400.0
2010-03-04 10:05:00,12.24,12.29,12.23,12.27,859100.0,9.5346,9.5736,9.5268,9.558,859100.0
2010-03-04 10:10:00,12.27,12.29,12.26,12.27,385500.0,9.558,9.5736,9.5502,9.558,385500.0
2010-03-04 10:15:00,12.27,12.28,12.22,12.22,418400.0,9.558,9.5658,9.5191,9.5191,418400.0
2010-03-04 10:20:00,12.22,12.24,12.21,12.23,259000.0,9.5191,9.5346,9.5113,9.5268,259000.0
2010-03-04 10:25:00,12.23,12.26,12.22,12.23,437800.0,9.5268,9.5502,9.5191,9.5268,437800.0
2010-03-04 10:30:00,12.24,12.24,12.16,12.19,576300.0,9.5346,9.5346,9.4723,9.4957,576300.0
2010-03-04 10:35:00,12.18,12.19,12.11,12.13,535300.0,9.4879,9.4957,9.4334,9.4489,535300.0
2010-03-04 10:40:00,12.12,12.17,12.1,12.16,435600.0,9.4412,9.4801,9.4256,9.4723,435600.0
2010-03-04 10:45:00,12.17,12.17,12.15,12.16,258800.0,9.4801,9.4801,9.4645,9.4723,258800.0
2010-03-04 10:50:00,12.16,12.2,12.15,12.19,480500.0,9.4723,9.5035,9.4645,9.4957,480500.0
2010-03-04 10:55:00,12.18,12.21,12.17,12.2,322800.0,9.4879,9.5113,9.4801,9.5035,322800.0
2010-03-04 11:00:00,12.21,12.23,12.19,12.21,392000.0,9.5113,9.5268,9.4957,9.5113,392000.0
2010-03-04 11:05:00,12.21,12.22,12.17,12.17,150600.0,9.5113,9.5191,9.4801,9.4801,150600.0
2010-03-04 11:10:00,12.18,12.21,12.18,12.19,216600.0,9.4879,9.5113,9.4879,9.4957,216600.0
2010-03-04 11:15:00,12.19,12.2,12.18,12.2,99200.0,9.4957,9.5035,9.4879,9.5035,99200.0
2010-03-04 11:20:00,12.19,12.22,12.19,12.21,235300.0,9.4957,9.5191,9.4957,9.5113,235300.0
2010-03-04 11:25:00,12.22,12.22,12.21,12.22,41200.0,9.5191,9.5191,9.5113,9.5191,41200.0
2010-03-04 11:30:00,12.22,12.22,12.19,12.19,195000.0,9.5191,9.5191,9.4957,9.4957,195000.0
2010-03-04 11:35:00,12.19,12.2,12.18,12.19,251200.0,9.4957,9.5035,9.4879,9.4957,251200.0
2010-03-04 11:40:00,12.19,12.2,12.18,12.19,97400.0,9.4957,9.5035,9.4879,9.4957,97400.0
2010-03-04 11:45:00,12.2,12.2,12.19,12.2,50500.0,9.5035,9.5035,9.4957,9.5035,50500.0
2010-03-04 11:50:00,12.2,12.2,12.18,12.2,658600.0,9.5035,9.5035,9.4879,9.5035,658600.0
2010-03-04 11:55:00,12.2,12.2,12.18,12.18,223900.0,9.5035,9.5035,9.4879,9.4879,223900.0
2010-03-04 12:00:00,12.19,12.19,12.16,12.17,222700.0,9.4957,9.4957,9.4723,9.4801,222700.0
2010-03-04 12:05:00,12.16,12.17,12.15,12.16,219800.0,9.4723,9.4801,9.4645,9.4723,219800.0
2010-03-04 12:10:00,12.16,12.17,12.16,12.16,17700.0,9.4723,9.4801,9.4723,9.4723,17700.0
2010-03-04 12:15:00,12.16,12.17,12.16,12.17,102600.0,9.4723,9.4801,9.4723,9.4801,102600.0
2010-03-04 12:20:00,12.16,12.16,12.15,12.15,265500.0,9.4723,9.4723,9.4645,9.4645,265500.0
2010-03-04 12:25:00,12.16,12.16,12.15,12.15,45100.0,9.4723,9.4723,9.4645,9.4645,45100.0
2010-03-04 12:30:00,12.15,12.18,12.15,12.17,185600.0,9.4645,9.4879,9.4645,9.4801,185600.0
2010-03-04 12:35:00,12.17,12.17,12.14,12.15,253500.0,9.4801,9.4801,9.4567,9.4645,253500.0
2010-03-04 12:40:00,12.15,12.16,12.14,12.16,211900.0,9.4645,9.4723,9.4567,9.4723,211900.0
2010-03-04 12:45:00,12.15,12.16,12.15,12.16,55300.0,9.4645,9.4723,9.4645,9.4723,55300.0
2010-03-04 12:50:00,12.15,12.17,12.15,12.16,77900.0,9.4645,9.4801,9.4645,9.4723,77900.0
2010-03-04 12:55:00,12.17,12.17,12.15,12.16,242900.0,9.4801,9.4801,9.4645,9.4723,242900.0
2010-03-04 13:00:00,12.15,12.16,12.15,12.15,49800.0,9.4645,9.4723,9.4645,9.4645,49800.0
2010-03-04 13:05:00,12.15,12.16,12.15,12.15,88000.0,9.4645,9.4723,9.4645,9.4645,88000.0
2010-03-04 13:10:00,12.15,12.17,12.15,12.17,167500.0,9.4645,9.4801,9.4645,9.4801,167500.0
2010-03-04 13:15:00,12.16,12.17,12.16,12.17,150100.0,9.4723,9.4801,9.4723,9.4801,150100.0
2010-03-04 13:20:00,12.16,12.17,12.15,12.15,125300.0,9.4723,9.4801,9.4645,9.4645,125300.0
2010-03-04 13:25:00,12.16,12.16,12.14,12.15,315900.0,9.4723,9.4723,9.4567,9.4645,315900.0
2010-03-04 13:30:00,12.15,12.15,12.14,12.15,81500.0,9.4645,9.4645,9.4567,9.4645,81500.0
2010-03-04 13:35:00,12.15,12.15,12.11,12.12,721100.0,9.4645,9.4645,9.4334,9.4412,721100.0
2010-03-04 13:40:00,12.12,12.12,12.09,12.1,584700.0,9.4412,9.4412,9.4178,9.4256,584700.0
2010-03-04 13:45:00,12.11,12.11,12.09,12.1,356300.0,9.4334,9.4334,9.4178,9.4256,356300.0
2010-03-04 13:50:00,12.09,12.11,12.09,12.1,264600.0,9.4178,9.4334,9.4178,9.4256,264600.0
2010-03-04 13:55:00,12.11,12.13,12.1,12.13,143600.0,9.4334,9.4489,9.4256,9.4489,143600.0
2010-03-04 14:00:00,12.12,12.14,12.12,12.12,201900.0,9.4412,9.4567,9.4412,9.4412,201900.0
2010-03-04 14:05:00,12.12,12.14,12.12,12.14,194400.0,9.4412,9.4567,9.4412,9.4567,194400.0
2010-03-04 14:10:00,12.14,12.14,12.12,12.12,225200.0,9.4567,9.4567,9.4412,9.4412,225200.0
2010-03-04 14:15:00,12.13,12.13,12.11,12.12,162300.0,9.4489,9.4489,9.4334,9.4412,162300.0
2010-03-04 14:20:00,12.12,12.12,12.1,12.12,382600.0,9.4412,9.4412,9.4256,9.4412,382600.0
2010-03-04 14:25:00,12.11,12.13,12.11,12.13,165500.0,9.4334,9.4489,9.4334,9.4489,165500.0
2010-03-04 14:30:00,12.13,12.13,12.11,12.12,241000.0,9.4489,9.4489,9.4334,9.4412,241000.0
2010-03-04 14:35:00,12.13,12.13,12.1,12.11,230400.0,9.4489,9.4489,9.4256,9.4334,230400.0
2010-03-04 14:40:00,12.11,12.13,12.1,12.12,336200.0,9.4334,9.4489,9.4256,9.4412,336200.0
2010-03-04 14:45:00,12.12,12.14,12.11,12.14,503700.0,9.4412,9.4567,9.4334,9.4567,503700.0
2010-03-04 14:50:00,12.13,12.16,12.13,12.15,361800.0,9.4489,9.4723,9.4489,9.4645,361800.0
2010-03-04 14:55:00,12.15,12.15,12.14,12.14,132900.0,9.4645,9.4645,9.4567,9.4567,132900.0
2010-03-04 15:00:00,12.15,12.15,12.14,12.15,113200.0,9.4645,9.4645,9.4567,9.4645,113200.0
2010-03-04 15:05:00,12.14,12.15,12.14,12.15,40100.0,9.4567,9.4645,9.4567,9.4645,40100.0
2010-03-04 15:10:00,12.15,12.15,12.14,12.14,47800.0,9.4645,9.4645,9.4567,9.4567,47800.0
2010-03-04 15:15:00,12.15,12.17,12.14,12.17,150900.0,9.4645,9.4801,9.4567,9.4801,150900.0
2010-03-04 15:20:00,12.17,12.17,12.16,12.17,90000.0,9.4801,9.4801,9.4723,9.4801,90000.0
2010-03-04 15:25:00,12.17,12.18,12.15,12.18,295400.0,9.4801,9.4879,9.4645,9.4879,295400.0
2010-03-04 15:30:00,12.18,12.21,12.17,12.21,384300.0,9.4879,9.5113,9.4801,9.5113,384300.0
2010-03-04 15:35:00,12.21,12.21,12.2,12.2,243800.0,9.5113,9.5113,9.5035,9.5035,243800.0
2010-03-04 15:40:00,12.21,12.23,12.2,12.22,533900.0,9.5113,9.5268,9.5035,9.5191,533900.0
2010-03-04 15:45:00,12.23,12.26,12.22,12.24,1066800.0,9.5268,9.5502,9.5191,9.5346,1066800.0
2010-03-04 15:50:00,12.25,12.26,12.23,12.23,895600.0,9.5424,9.5502,9.5268,9.5268,895600.0
2010-03-04 15:55:00,12.23,12.26,12.23,12.26,1635900.0,9.5268,9.5502,9.5268,9.5502,1635900.0
2010-03-05 09:30:00,12.34,12.43,12.33,12.39,1151100.0,9.6125,9.6826,9.6047,9.6515,1151100.0
2010-03-05 09:35:00,12.38,12.39,12.27,12.28,966400.0,9.6437,9.6515,9.558,9.5658,966400.0
2010-03-05 09:40:00,12.28,12.33,12.23,12.26,783400.0,9.5658,9.6047,9.5268,9.5502,783400.0
2010-03-05 09:45:00,12.26,12.29,12.26,12.28,343300.0,9.5502,9.5736,9.5502,9.5658,343300.0
2010-03-05 09:50:00,12.28,12.32,12.27,12.29,423600.0,9.5658,9.5969,9.558,9.5736,423600.0
2010-03-05 09:55:00,12.3,12.36,12.3,12.34,385600.0,9.5814,9.6281,9.5814,9.6125,385600.0
2010-03-05 10:00:00,12.35,12.35,12.31,12.31,348800.0,9.6203,9.6203,9.5892,9.5892,348800.0
2010-03-05 10:05:00,12.31,12.36,12.31,12.36,365400.0,9.5892,9.6281,9.5892,9.6281,365400.0
2010-03-05 10:10:00,12.36,12.42,12.35,12.42,829800.0,9.6281,9.6748,9.6203,9.6748,829800.0
2010-03-05 10:15:00,12.42,12.43,12.39,12.41,450200.0,9.6748,9.6826,9.6515,9.6671,450200.0
2010-03-05 10:20:00,12.41,12.41,12.37,12.41,526300.0,9.6671,9.6671,9.6359,9.6671,526300.0
2010-03-05 10:25:00,12.4,12.42,12.39,12.41,476200.0,9.6593,9.6748,9.6515,9.6671,476200.0
2010-03-05 10:30:00,12.42,12.43,12.37,12.38,457000.0,9.6748,9.6826,9.6359,9.6437,457000.0
2010-03-05 10:35:00,12.38,12.39,12.37,12.37,314300.0,9.6437,9.6515,9.6359,9.6359,314300.0
2010-03-05 10:40:00,12.37,12.38,12.37,12.37,75300.0,9.6359,9.6437,9.6359,9.6359,75300.0
2010-03-05 10:45:00,12.37,12.4,12.37,12.39,151600.0,9.6359,9.6593,9.6359,9.6515,151600.0
2010-03-05 10:50:00,12.39,12.39,12.38,12.38,62400.0,9.6515,9.6515,9.6437,9.6437,62400.0
2010-03-05 10:55:00,12.39,12.39,12.38,12.39,52300.0,9.6515,9.6515,9.6437,9.6515,52300.0
2010-03-05 11:00:00,12.38,12.39,12.38,12.39,67300.0,9.6437,9.6515,9.6437,9.6515,67300.0
2010-03-05 11:05:00,12.39,12.39,12.38,12.38,66500.0,9.6515,9.6515,9.6437,9.6437,66500.0
2010-03-05 11:10:00,12.39,12.39,12.37,12.38,223300.0,9.6515,9.6515,9.6359,9.6437,223300.0
2010-03-05 11:15:00,12.38,12.39,12.37,12.38,88900.0,9.6437,9.6515,9.6359,9.6437,88900.0
2010-03-05 11:20:00,12.38,12.39,12.36,12.36,239000.0,9.6437,9.6515,9.6281,9.6281,239000.0
2010-03-05 11:25:00,12.36,12.37,12.35,12.37,228600.0,9.6281,9.6359,9.6203,9.6359,228600.0
2010-03-05 11:30:00,12.36,12.38,12.36,12.37,222000.0,9.6281,9.6437,9.6281,9.6359,222000.0
2010-03-05 11:35:00,12.36,12.37,12.36,12.37,114500.0,9.6281,9.6359,9.6281,9.6359,114500.0
2010-03-05 11:40:00,12.37,12.37,12.35,12.35,202200.0,9.6359,9.6359,9.6203,9.6203,202200.0
2010-03-05 11:45:00,12.35,12.36,12.34,12.36,128300.0,9.6203,9.6281,9.6125,9.6281,128300.0
2010-03-05 11:50:00,12.36,12.38,12.36,12.37,158900.0,9.6281,9.6437,9.6281,9.6359,158900.0
2010-03-05 11:55:00,12.37,12.37,12.36,12.37,49600.0,9.6359,9.6359,9.6281,9.6359,49600.0
2010-03-05 12:00:00,12.37,12.37,12.36,12.37,32700.0,9.6359,9.6359,9.6281,9.6359,32700.0
2010-03-05 12:05:00,12.37,12.38,12.36,12.38,213000.0,9.6359,9.6437,9.6281,9.6437,213000.0
2010-03-05 12:10:00,12.38,12.38,12.37,12.38,38300.0,9.6437,9.6437,9.6359,9.6437,38300.0
2010-03-05 12:15:00,12.38,12.38,12.37,12.38,23100.0,9.6437,9.6437,9.6359,9.6437,23100.0
2010-03-05 12:20:00,12.38,12.38,12.37,12.38,131900.0,9.6437,9.6437,9.6359,9.6437,131900.0
2010-03-05 12:25:00,12.37,12.38,12.37,12.38,30200.0,9.6359,9.6437,9.6359,9.6437,30200.0
2010-03-05 12:30:00,12.37,12.38,12.36,12.37,84100.0,9.6359,9.6437,9.6281,9.6359,84100.0
2010-03-05 12:35:00,12.36,12.38,12.36,12.38,133600.0,9.6281,9.6437,9.6281,9.6437,133600.0
2010-03-05 12:40:00,12.38,12.38,12.37,12.38,34300.0,9.6437,9.6437,9.6359,9.6437,34300.0
2010-03-05 12:45:00,12.38,12.38,12.37,12.38,47200.0,9.6437,9.6437,9.6359,9.6437,47200.0
2010-03-05 12:50:00,12.37,12.38,12.37,12.38,35900.0,9.6359,9.6437,9.6359,9.6437,35900.0
2010-03-05 12:55:00,12.37,12.38,12.37,12.37,49300.0,9.6359,9.6437,9.6359,9.6359,49300.0
2010-03-05 13:00:00,12.37,12.39,12.37,12.38,208800.0,9.6359,9.6515,9.6359,9.6437,208800.0
2010-03-05 13:05:00,12.38,12.39,12.37,12.38,108400.0,9.6437,9.6515,9.6359,9.6437,108400.0
2010-03-05 13:10:00,12.37,12.4,12.37,12.4,181600.0,9.6359,9.6593,9.6359,9.6593,181600.0
2010-03-05 13:15:00,12.4,12.4,12.39,12.4,52900.0,9.6593,9.6593,9.6515,9.6593,52900.0
2010-03-05 13:20:00,12.4,12.4,12.38,12.38,229600.0,9.6593,9.6593,9.6437,9.6437,229600.0
2010-03-05 13:25:00,12.39,12.39,12.37,12.38,189900.0,9.6515,9.6515,9.6359,9.6437,189900.0
2010-03-05 13:30:00,12.38,12.38,12.37,12.38,42400.0,9.6437,9.6437,9.6359,9.6437,42400.0
2010-03-05 13:35:00,12.37,12.38,12.35,12.35,263200.0,9.6359,9.6437,9.6203,9.6203,263200.0
2010-03-05 13:40:00,12.36,12.36,12.32,12.33,401000.0,9.6281,9.6281,9.5969,9.6047,401000.0
2010-03-05 13:45:00,12.33,12.34,12.33,12.34,174600.0,9.6047,9.6125,9.6047,9.6125,174600.0
2010-03-05 13:50:00,12.34,12.35,12.34,12.35,153300.0,9.6125,9.6203,9.6125,9.6203,153300.0
2010-03-05 13:55:00,12.35,12.35,12.33,12.34,147600.0,9.6203,9.6203,9.6047,9.6125,147600.0
2010-03-05 14:00:00,12.34,12.34,12.32,12.32,117400.0,9.6125,9.6125,9.5969,9.5969,117400.0
2010-03-05 14:05:00,12.33,12.33,12.32,12.32,64000.0,9.6047,9.6047,9.5969,9.5969,64000.0
2010-03-05 14:10:00,12.32,12.33,12.32,12.32,45300.0,9.5969,9.6047,9.5969,9.5969,45300.0
2010-03-05 14:15:00,12.32,12.33,12.32,12.32,41700.0,9.5969,9.6047,9.5969,9.5969,41700.0
2010-03-05 14:20:00,12.33,12.33,12.31,12.31,156600.0,9.6047,9.6047,9.5892,9.5892,156600.0
2010-03-05 14:25:00,12.32,12.32,12.31,12.32,65400.0,9.5969,9.5969,9.5892,9.5969,65400.0
2010-03-05 14:30:00,12.31,12.32,12.31,12.31,46100.0,9.5892,9.5969,9.5892,9.5892,46100.0
2010-03-05 14:35:00,12.31,12.32,12.31,12.31,55900.0,9.5892,9.5969,9.5892,9.5892,55900.0
2010-03-05 14:40:00,12.31,12.32,12.31,12.31,664200.0,9.5892,9.5969,9.5892,9.5892,664200.0
2010-03-05 14:45:00,12.31,12.32,12.29,12.3,1675800.0,9.5892,9.5969,9.5736,9.5814,1675800.0
2010-03-05 14:50:00,12.3,12.3,12.29,12.3,647300.0,9.5814,9.5814,9.5736,9.5814,647300.0
2010-03-05 14:55:00,12.29,12.3,12.29,12.3,66600.0,9.5736,9.5814,9.5736,9.5814,66600.0
2010-03-05 15:00:00,12.3,12.3,12.29,12.3,312200.0,9.5814,9.5814,9.5736,9.5814,312200.0
2010-03-05 15:05:00,12.3,12.3,12.29,12.3,433100.0,9.5814,9.5814,9.5736,9.5814,433100.0
2010-03-05 15:10:00,12.29,12.3,12.29,12.3,573400.0,9.5736,9.5814,9.5736,9.5814,573400.0
2010-03-05 15:15:00,12.3,12.3,12.29,12.3,185700.0,9.5814,9.5814,9.5736,9.5814,185700.0
2010-03-05 15:20:00,12.3,12.3,12.28,12.28,611700.0,9.5814,9.5814,9.5658,9.5658,611700.0
2010-03-05 15:25:00,12.28,12.29,12.28,12.29,231800.0,9.5658,9.5736,9.5658,9.5736,231800.0
2010-03-05 15:30:00,12.29,12.29,12.28,12.29,316100.0,9.5736,9.5736,9.5658,9.5736,316100.0
2010-03-05 15:35:00,12.29,12.29,12.28,12.29,169600.0,9.5736,9.5736,9.5658,9.5736,169600.0
2010-03-05 15:40:00,12.29,12.29,12.28,12.29,175600.0,9.5736,9.5736,9.5658,9.5736,175600.0
2010-03-05 15:45:00,12.28,12.29,12.28,12.29,148500.0,9.5658,9.5736,9.5658,9.5736,148500.0
2010-03-05 15:50:00,12.29,12.31,12.28,12.29,1889100.0,9.5736,9.5892,9.5658,9.5736,1889100.0
2010-03-05 15:55:00,12.3,12.3,12.29,12.3,1245400.0,9.5814,9.5814,9.5736,9.5814,1245400.0
2010-03-08 09:30:00,12.52,12.53,12.36,12.41,2023500.0,9.7527,9.7605,9.6281,9.6671,2023500.0
2010-03-08 09:35:00,12.41,12.42,12.35,12.35,2476300.0,9.6671,9.6748,9.6203,9.6203,2476300.0
2010-03-08 09:40:00,12.35,12.41,12.34,12.37,1710700.0,9.6203,9.6671,9.6125,9.6359,1710700.0
2010-03-08 09:45:00,12.37,12.37,12.31,12.32,1101000.0,9.6359,9.6359,9.5892,9.5969,1101000.0
2010-03-08 09:50:00,12.33,12.38,12.32,12.37,419800.0,9.6047,9.6437,9.5969,9.6359,419800.0
2010-03-08 09:55:00,12.38,12.38,12.35,12.35,334400.0,9.6437,9.6437,9.6203,9.6203,334400.0
2010-03-08 10:00:00,12.36,12.36,12.32,12.33,322100.0,9.6281,9.6281,9.5969,9.6047,322100.0
2010-03-08 10:05:00,12.32,12.33,12.32,12.33,216800.0,9.5969,9.6047,9.5969,9.6047,216800.0
2010-03-08 10:10:00,12.33,12.34,12.31,12.33,917900.0,9.6047,9.6125,9.5892,9.6047,917900.0
2010-03-08 10:15:00,12.33,12.38,12.32,12.38,695000.0,9.6047,9.6437,9.5969,9.6437,695000.0
2010-03-08 10:20:00,12.38,12.39,12.37,12.38,344700.0,9.6437,9.6515,9.6359,9.6437,344700.0
2010-03-08 10:25:00,12.38,12.38,12.33,12.33,264000.0,9.6437,9.6437,9.6047,9.6047,264000.0
2010-03-08 10:30:00,12.33,12.34,12.31,12.32,645300.0,9.6047,9.6125,9.5892,9.5969,645300.0
2010-03-08 10:35:00,12.33,12.33,12.32,12.32,308800.0,9.6047,9.6047,9.5969,9.5969,308800.0
2010-03-08 10:40:00,12.33,12.33,12.32,12.33,189300.0,9.6047,9.6047,9.5969,9.6047,189300.0
2010-03-08 10:45:00,12.32,12.35,12.32,12.35,455500.0,9.5969,9.6203,9.5969,9.6203,455500.0
2010-03-08 10:50:00,12.34,12.35,12.33,12.35,427600.0,9.6125,9.6203,9.6047,9.6203,427600.0
2010-03-08 10:55:00,12.35,12.36,12.34,12.35,422800.0,9.6203,9.6281,9.6125,9.6203,422800.0
2010-03-08 11:00:00,12.34,12.35,12.34,12.35,107600.0,9.6125,9.6203,9.6125,9.6203,107600.0
2010-03-08 11:05:00,12.34,12.35,12.34,12.35,212300.0,9.6125,9.6203,9.6125,9.6203,212300.0
2010-03-08 11:10:00,12.35,12.36,12.34,12.36,701500.0,9.6203,9.6281,9.6125,9.6281,701500.0
2010-03-08 11:15:00,12.36,12.36,12.35,12.35,136800.0,9.6281,9.6281,9.6203,9.6203,136800.0
2010-03-08 11:20:00,12.35,12.37,12.34,12.37,864700.0,9.6203,9.6359,9.6125,9.6359,864700.0
2010-03-08 11:25:00,12.37,12.38,12.36,12.38,160500.0,9.6359,9.6437,9.6281,9.6437,160500.0
2010-03-08 11:30:00,12.38,12.38,12.34,12.35,328000.0,9.6437,9.6437,9.6125,9.6203,328000.0
2010-03-08 11:35:00,12.35,12.39,12.35,12.39,594700.0,9.6203,9.6515,9.6203,9.6515,594700.0
2010-03-08 11:40:00,12.39,12.4,12.39,12.4,301100.0,9.6515,9.6593,9.6515,9.6593,301100.0
2010-03-08 11:45:00,12.4,12.4,12.37,12.38,241100.0,9.6593,9.6593,9.6359,9.6437,241100.0
2010-03-08 11:50:00,12.38,12.38,12.35,12.36,471200.0,9.6437,9.6437,9.6203,9.6281,471200.0
2010-03-08 11:55:00,12.37,12.37,12.36,12.37,44500.0,9.6359,9.6359,9.6281,9.6359,44500.0
2010-03-08 12:00:00,12.37,12.37,12.35,12.36,253800.0,9.6359,9.6359,9.6203,9.6281,253800.0
2010-03-08 12:05:00,12.37,12.37,12.35,12.36,144700.0,9.6359,9.6359,9.6203,9.6281,144700.0
2010-03-08 12:10:00,12.36,12.37,12.35,12.35,194100.0,9.6281,9.6359,9.6203,9.6203,194100.0
2010-03-08 12:15:00,12.35,12.38,12.35,12.38,255200.0,9.6203,9.6437,9.6203,9.6437,255200.0
2010-03-08 12:20:00,12.37,12.38,12.37,12.38,129700.0,9.6359,9.6437,9.6359,9.6437,129700.0
2010-03-08 12:25:00,12.38,12.39,12.37,12.39,205400.0,9.6437,9.6515,9.6359,9.6515,205400.0
2010-03-08 12:30:00,12.39,12.39,12.37,12.37,437700.0,9.6515,9.6515,9.6359,9.6359,437700.0
2010-03-08 12:35:00,12.37,12.41,12.37,12.39,462100.0,9.6359,9.6671,9.6359,9.6515,462100.0
2010-03-08 12:40:00,12.4,12.41,12.39,12.4,725800.0,9.6593,9.6671,9.6515,9.6593,725800.0
2010-03-08 12:45:00,12.4,12.4,12.39,12.39,63300.0,9.6593,9.6593,9.6515,9.6515,63300.0
2010-03-08 12:50:00,12.4,12.4,12.39,12.4,176400.0,9.6593,9.6593,9.6515,9.6593,176400.0
2010-03-08 12:55:00,12.39,12.4,12.39,12.39,77600.0,9.6515,9.6593,9.6515,9.6515,77600.0
2010-03-08 13:00:00,12.39,12.42,12.39,12.42,602400.0,9.6515,9.6748,9.6515,9.6748,602400.0
2010-03-08 13:05:00,12.42,12.42,12.39,12.4,188900.0,9.6748,9.6748,9.6515,9.6593,188900.0
2010-03-08 13:10:00,12.4,12.4,12.39,12.4,78800.0,9.6593,9.6593,9.6515,9.6593,78800.0
2010-03-08 13:15:00,12.39,12.4,12.37,12.37,128300.0,9.6515,9.6593,9.6359,9.6359,128300.0
2010-03-08 13:20:00,12.38,12.38,12.37,12.37,32300.0,9.6437,9.6437,9.6359,9.6359,32300.0
2010-03-08 13:25:00,12.37,12.38,12.37,12.38,59300.0,9.6359,9.6437,9.6359,9.6437,59300.0
2010-03-08 13:30:00,12.37,12.38,12.37,12.37,36000.0,9.6359,9.6437,9.6359,9.6359,36000.0
2010-03-08 13:35:00,12.37,12.41,12.37,12.41,216800.0,9.6359,9.6671,9.6359,9.6671,216800.0
2010-03-08 13:40:00,12.41,12.42,12.4,12.4,645800.0,9.6671,9.6748,9.6593,9.6593,645800.0
2010-03-08 13:45:00,12.4,12.41,12.4,12.4,114300.0,9.6593,9.6671,9.6593,9.6593,114300.0
2010-03-08 13:50:00,12.4,12.41,12.4,12.4,182300.0,9.6593,9.6671,9.6593,9.6593,182300.0
2010-03-08 13:55:00,12.41,12.43,12.4,12.43,319000.0,9.6671,9.6826,9.6593,9.6826,319000.0
2010-03-08 14:00:00,12.43,12.44,12.42,12.43,372300.0,9.6826,9.6904,9.6748,9.6826,372300.0
2010-03-08 14:05:00,12.43,12.43,12.4,12.4,203200.0,9.6826,9.6826,9.6593,9.6593,203200.0
2010-03-08 14:10:00,12.41,12.41,12.39,12.4,56500.0,9.6671,9.6671,9.6515,9.6593,56500.0
2010-03-08 14:15:00,12.39,12.4,12.37,12.37,174100.0,9.6515,9.6593,9.6359,9.6359,174100.0
2010-03-08 14:20:00,12.38,12.38,12.37,12.38,68000.0,9.6437,9.6437,9.6359,9.6437,68000.0
2010-03-08 14:25:00,12.38,12.38,12.37,12.37,53500.0,9.6437,9.6437,9.6359,9.6359,53500.0
2010-03-08 14:30:00,12.37,12.38,12.37,12.37,24700.0,9.6359,9.6437,9.6359,9.6359,24700.0
2010-03-08 14:35:00,12.38,12.38,12.37,12.37,62700.0,9.6437,9.6437,9.6359,9.6359,62700.0
2010-03-08 14:40:00,12.38,12.38,12.37,12.38,82200.0,9.6437,9.6437,9.6359,9.6437,82200.0
2010-03-08 14:45:00,12.37,12.38,12.37,12.38,29800.0,9.6359,9.6437,9.6359,9.6437,29800.0
2010-03-08 14:50:00,12.38,12.41,12.37,12.4,530600.0,9.6437,9.6671,9.6359,9.6593,530600.0
2010-03-08 14:55:00,12.4,12.4,12.37,12.39,219800.0,9.6593,9.6593,9.6359,9.6515,219800.0
2010-03-08 15:00:00,12.38,12.39,12.37,12.37,242000.0,9.6437,9.6515,9.6359,9.6359,242000.0
2010-03-08 15:05:00,12.37,12.38,12.36,12.37,308900.0,9.6359,9.6437,9.6281,9.6359,308900.0
2010-03-08 15:10:00,12.36,12.37,12.35,12.35,168800.0,9.6281,9.6359,9.6203,9.6203,168800.0
2010-03-08 15:15:00,12.35,12.36,12.35,12.35,62500.0,9.6203,9.6281,9.6203,9.6203,62500.0
2010-03-08 15:20:00,12.36,12.39,12.35,12.39,356000.0,9.6281,9.6515,9.6203,9.6515,356000.0
2010-03-08 15:25:00,12.39,12.39,12.38,12.39,153400.0,9.6515,9.6515,9.6437,9.6515,153400.0
2010-03-08 15:30:00,12.39,12.39,12.38,12.39,186400.0,9.6515,9.6515,9.6437,9.6515,186400.0
2010-03-08 15:35:00,12.38,12.39,12.38,12.39,166200.0,9.6437,9.6515,9.6437,9.6515,166200.0
2010-03-08 15:40:00,12.38,12.39,12.38,12.38,360300.0,9.6437,9.6515,9.6437,9.6437,360300.0
2010-03-08 15:45:00,12.39,12.39,12.37,12.38,361100.0,9.6515,9.6515,9.6359,9.6437,361100.0
2010-03-08 15:50:00,12.38,12.38,12.37,12.38,478000.0,9.6437,9.6437,9.6359,9.6437,478000.0
2010-03-08 15:55:00,12.38,12.38,12.36,12.36,978100.0,9.6437,9.6437,9.6281,9.6281,978100.0
2010-03-09 09:30:00,12.3,12.33,12.27,12.31,594700.0,9.5814,9.6047,9.558,9.5892,594700.0
2010-03-09 09:35:00,12.31,12.33,12.29,12.32,232900.0,9.5892,9.6047,9.5736,9.5969,232900.0
2010-03-09 09:40:00,12.32,12.33,12.3,12.3,306400.0,9.5969,9.6047,9.5814,9.5814,306400.0
2010-03-09 09:45:00,12.3,12.31,12.29,12.29,446500.0,9.5814,9.5892,9.5736,9.5736,446500.0
2010-03-09 09:50:00,12.3,12.3,12.25,12.27,954000.0,9.5814,9.5814,9.5424,9.558,954000.0
2010-03-09 09:55:00,12.27,12.31,12.26,12.31,262600.0,9.558,9.5892,9.5502,9.5892,262600.0
2010-03-09 10:00:00,12.3,12.31,12.28,12.3,259300.0,9.5814,9.5892,9.5658,9.5814,259300.0
2010-03-09 10:05:00,12.29,12.3,12.27,12.27,566900.0,9.5736,9.5814,9.558,9.558,566900.0
2010-03-09 10:10:00,12.28,12.28,12.25,12.26,421600.0,9.5658,9.5658,9.5424,9.5502,421600.0
2010-03-09 10:15:00,12.27,12.27,12.26,12.27,301300.0,9.558,9.558,9.5502,9.558,301300.0
2010-03-09 10:20:00,12.27,12.29,12.26,12.26,474000.0,9.558,9.5736,9.5502,9.5502,474000.0
2010-03-09 10:25:00,12.27,12.29,12.25,12.26,381700.0,9.558,9.5736,9.5424,9.5502,381700.0
2010-03-09 10:30:00,12.26,12.26,12.24,12.24,667800.0,9.5502,9.5502,9.5346,9.5346,667800.0
2010-03-09 10:35:00,12.25,12.28,12.24,12.25,188500.0,9.5424,9.5658,9.5346,9.5424,188500.0
2010-03-09 10:40:00,12.26,12.29,12.25,12.29,349900.0,9.5502,9.5736,9.5424,9.5736,349900.0
2010-03-09 10:45:00,12.29,12.29,12.27,12.27,150100.0,9.5736,9.5736,9.558,9.558,150100.0
2010-03-09 10:50:00,12.28,12.31,12.27,12.3,684000.0,9.5658,9.5892,9.558,9.5814,684000.0
2010-03-09 10:55:00,12.31,12.32,12.3,12.3,235000.0,9.5892,9.5969,9.5814,9.5814,235000.0
2010-03-09 11:00:00,12.3,12.31,12.26,12.28,283900.0,9.5814,9.5892,9.5502,9.5658,283900.0
2010-03-09 11:05:00,12.27,12.29,12.26,12.26,191100.0,9.558,9.5736,9.5502,9.5502,191100.0
2010-03-09 11:10:00,12.26,12.29,12.26,12.29,145100.0,9.5502,9.5736,9.5502,9.5736,145100.0
2010-03-09 11:15:00,12.28,12.3,12.28,12.29,84600.0,9.5658,9.5814,9.5658,9.5736,84600.0
2010-03-09 11:20:00,12.29,12.3,12.29,12.3,73600.0,9.5736,9.5814,9.5736,9.5814,73600.0
2010-03-09 11:25:00,12.29,12.3,12.29,12.3,108200.0,9.5736,9.5814,9.5736,9.5814,108200.0
2010-03-09 11:30:00,12.29,12.3,12.28,12.28,167900.0,9.5736,9.5814,9.5658,9.5658,167900.0
2010-03-09 11:35:00,12.29,12.31,12.28,12.29,913000.0,9.5736,9.5892,9.5658,9.5736,913000.0
2010-03-09 11:40:00,12.29,12.3,12.28,12.28,103700.0,9.5736,9.5814,9.5658,9.5658,103700.0
2010-03-09 11:45:00,12.28,12.29,12.28,12.28,27500.0,9.5658,9.5736,9.5658,9.5658,27500.0
2010-03-09 11:50:00,12.29,12.29,12.28,12.28,18900.0,9.5736,9.5736,9.5658,9.5658,18900.0
2010-03-09 11:55:00,12.28,12.29,12.28,12.28,37800.0,9.5658,9.5736,9.5658,9.5658,37800.0
2010-03-09 12:00:00,12.28,12.29,12.28,12.29,132300.0,9.5658,9.5736,9.5658,9.5736,132300.0
2010-03-09 12:05:00,12.28,12.29,12.28,12.29,63400.0,9.5658,9.5736,9.5658,9.5736,63400.0
2010-03-09 12:10:00,12.28,12.3,12.28,12.3,231100.0,9.5658,9.5814,9.5658,9.5814,231100.0
2010-03-09 12:15:00,12.3,12.3,12.29,12.3,401500.0,9.5814,9.5814,9.5736,9.5814,401500.0
2010-03-09 12:20:00,12.3,12.32,12.29,12.32,714100.0,9.5814,9.5969,9.5736,9.5969,714100.0
2010-03-09 12:25:00,12.32,12.33,12.31,12.33,253600.0,9.5969,9.6047,9.5892,9.6047,253600.0
2010-03-09 12:30:00,12.33,12.35,12.32,12.35,473700.0,9.6047,9.6203,9.5969,9.6203,473700.0
2010-03-09 12:35:00,12.35,12.38,12.34,12.38,464700.0,9.6203,9.6437,9.6125,9.6437,464700.0
2010-03-09 12:40:00,12.37,12.41,12.36,12.37,896500.0,9.6359,9.6671,9.6281,9.6359,896500.0
2010-03-09 12:45:00,12.36,12.39,12.36,12.39,236300.0,9.6281,9.6515,9.6281,9.6515,236300.0
2010-03-09 12:50:00,12.39,12.4,12.38,12.39,198900.0,9.6515,9.6593,9.6437,9.6515,198900.0
2010-03-09 12:55:00,12.39,12.4,12.38,12.39,87800.0,9.6515,9.6593,9.6437,9.6515,87800.0
2010-03-09 13:00:00,12.39,12.4,12.36,12.36,492400.0,9.6515,9.6593,9.6281,9.6281,492400.0
2010-03-09 13:05:00,12.36,12.37,12.35,12.35,168400.0,9.6281,9.6359,9.6203,9.6203,168400.0
2010-03-09 13:10:00,12.35,12.36,12.35,12.35,43700.0,9.6203,9.6281,9.6203,9.6203,43700.0
2010-03-09 13:15:00,12.36,12.36,12.35,12.35,66600.0,9.6281,9.6281,9.6203,9.6203,66600.0
2010-03-09 13:20:00,12.35,12.38,12.35,12.38,291900.0,9.6203,9.6437,9.6203,9.6437,291900.0
2010-03-09 13:25:00,12.38,12.38,12.37,12.38,31900.0,9.6437,9.6437,9.6359,9.6437,31900.0
2010-03-09 13:30:00,12.37,12.39,12.37,12.38,188700.0,9.6359,9.6515,9.6359,9.6437,188700.0
2010-03-09 13:35:00,12.38,12.41,12.37,12.37,1103100.0,9.6437,9.6671,9.6359,9.6359,1103100.0
2010-03-09 13:40:00,12.37,12.39,12.36,12.38,208300.0,9.6359,9.6515,9.6281,9.6437,208300.0
2010-03-09 13:45:00,12.38,12.39,12.35,12.38,261300.0,9.6437,9.6515,9.6203,9.6437,261300.0
2010-03-09 13:50:00,12.38,12.38,12.37,12.38,45100.0,9.6437,9.6437,9.6359,9.6437,45100.0
2010-03-09 13:55:00,12.38,12.38,12.36,12.36,72900.0,9.6437,9.6437,9.6281,9.6281,72900.0
2010-03-09 14:00:00,12.36,12.37,12.36,12.36,85100.0,9.6281,9.6359,9.6281,9.6281,85100.0
2010-03-09 14:05:00,12.36,12.37,12.35,12.37,245300.0,9.6281,9.6359,9.6203,9.6359,245300.0
2010-03-09 14:10:00,12.36,12.4,12.36,12.4,409700.0,9.6281,9.6593,9.6281,9.6593,409700.0
2010-03-09 14:15:00,12.4,12.4,12.39,12.4,111300.0,9.6593,9.6593,9.6515,9.6593,111300.0
2010-03-09 14:20:00,12.4,12.4,12.39,12.4,277900.0,9.6593,9.6593,9.6515,9.6593,277900.0
2010-03-09 14:25:00,12.4,12.4,12.39,12.39,59300.0,9.6593,9.6593,9.6515,9.6515,59300.0
2010-03-09 14:30:00,12.39,12.4,12.37,12.37,239700.0,9.6515,9.6593,9.6359,9.6359,239700.0
2010-03-09 14:35:00,12.37,12.38,12.37,12.37,49100.0,9.6359,9.6437,9.6359,9.6359,49100.0
2010-03-09 14:40:00,12.37,12.38,12.37,12.37,161000.0,9.6359,9.6437,9.6359,9.6359,161000.0
2010-03-09 14:45:00,12.37,12.39,12.37,12.37,364100.0,9.6359,9.6515,9.6359,9.6359,364100.0
2010-03-09 14:50:00,12.38,12.38,12.36,12.36,455900.0,9.6437,9.6437,9.6281,9.6281,455900.0
2010-03-09 14:55:00,12.36,12.37,12.36,12.36,164500.0,9.6281,9.6359,9.6281,9.6281,164500.0
2010-03-09 15:00:00,12.37,12.37,12.32,12.33,417500.0,9.6359,9.6359,9.5969,9.6047,417500.0
2010-03-09 15:05:00,12.33,12.36,12.33,12.34,277900.0,9.6047,9.6281,9.6047,9.6125,277900.0
2010-03-09 15:10:00,12.34,12.35,12.32,12.33,106000.0,9.6125,9.6203,9.5969,9.6047,106000.0
2010-03-09 15:15:00,12.32,12.33,12.27,12.27,479100.0,9.5969,9.6047,9.558,9.558,479100.0
2010-03-09 15:20:00,12.28,12.28,12.25,12.25,211000.0,9.5658,9.5658,9.5424,9.5424,211000.0
2010-03-09 15:25:00,12.25,12.28,12.25,12.27,632900.0,9.5424,9.5658,9.5424,9.558,632900.0
2010-03-09 15:30:00,12.26,12.27,12.25,12.27,234100.0,9.5502,9.558,9.5424,9.558,234100.0
2010-03-09 15:35:00,12.27,12.28,12.26,12.28,343100.0,9.558,9.5658,9.5502,9.5658,343100.0
2010-03-09 15:40:00,12.27,12.29,12.27,12.28,210900.0,9.558,9.5736,9.558,9.5658,210900.0
2010-03-09 15:45:00,12.28,12.28,12.27,12.28,157000.0,9.5658,9.5658,9.558,9.5658,157000.0
2010-03-09 15:50:00,12.28,12.31,12.27,12.28,725500.0,9.5658,9.5892,9.558,9.5658,725500.0
2010-03-09 15:55:00,12.29,12.3,12.28,12.3,647700.0,9.5736,9.5814,9.5658,9.5814,647700.0
2010-03-10 09:30:00,12.29,12.39,12.26,12.34,601300.0,9.5736,9.6515,9.5502,9.6125,601300.0
2010-03-10 09:35:00,12.34,12.37,12.33,12.36,567200.0,9.6125,9.6359,9.6047,9.6281,567200.0
2010-03-10 09:40:00,12.35,12.36,12.32,12.35,357900.0,9.6203,9.6281,9.5969,9.6203,357900.0
2010-03-10 09:45:00,12.36,12.37,12.33,12.36,240700.0,9.6281,9.6359,9.6047,9.6281,240700.0
2010-03-10 09:50:00,12.35,12.37,12.34,12.36,670500.0,9.6203,9.6359,9.6125,9.6281,670500.0
2010-03-10 09:55:00,12.36,12.4,12.36,12.39,602300.0,9.6281,9.6593,9.6281,9.6515,602300.0
2010-03-10 10:00:00,12.4,12.4,12.39,12.39,948900.0,9.6593,9.6593,9.6515,9.6515,948900.0
2010-03-10 10:05:00,12.4,12.4,12.39,12.39,163700.0,9.6593,9.6593,9.6515,9.6515,163700.0
2010-03-10 10:10:00,12.39,12.41,12.39,12.4,615600.0,9.6515,9.6671,9.6515,9.6593,615600.0
2010-03-10 10:15:00,12.39,12.4,12.37,12.38,1361000.0,9.6515,9.6593,9.6359,9.6437,1361000.0
2010-03-10 10:20:00,12.38,12.39,12.37,12.38,206300.0,9.6437,9.6515,9.6359,9.6437,206300.0
2010-03-10 10:25:00,12.39,12.41,12.38,12.41,297800.0,9.6515,9.6671,9.6437,9.6671,297800.0
2010-03-10 10:30:00,12.41,12.49,12.41,12.48,1299500.0,9.6671,9.7294,9.6671,9.7216,1299500.0
2010-03-10 10:35:00,12.48,12.5,12.47,12.48,743800.0,9.7216,9.7372,9.7138,9.7216,743800.0
2010-03-10 10:40:00,12.48,12.49,12.45,12.46,380300.0,9.7216,9.7294,9.6982,9.706,380300.0
2010-03-10 10:45:00,12.45,12.47,12.45,12.46,183100.0,9.6982,9.7138,9.6982,9.706,183100.0
2010-03-10 10:50:00,12.46,12.48,12.44,12.46,628200.0,9.706,9.7216,9.6904,9.706,628200.0
2010-03-10 10:55:00,12.45,12.47,12.45,12.47,667000.0,9.6982,9.7138,9.6982,9.7138,667000.0
2010-03-10 11:00:00,12.47,12.48,12.47,12.48,269100.0,9.7138,9.7216,9.7138,9.7216,269100.0
2010-03-10 11:05:00,12.48,12.49,12.46,12.47,713100.0,9.7216,9.7294,9.706,9.7138,713100.0
2010-03-10 11:10:00,12.47,12.49,12.46,12.47,321100.0,9.7138,9.7294,9.706,9.7138,321100.0
2010-03-10 11:15:00,12.47,12.49,12.46,12.49,217200.0,9.7138,9.7294,9.706,9.7294,217200.0
2010-03-10 11:20:00,12.48,12.51,12.48,12.48,544600.0,9.7216,9.745,9.7216,9.7216,544600.0
2010-03-10 11:25:00,12.48,12.49,12.48,12.48,112600.0,9.7216,9.7294,9.7216,9.7216,112600.0
2010-03-10 11:30:00,12.49,12.5,12.48,12.5,916800.0,9.7294,9.7372,9.7216,9.7372,916800.0
2010-03-10 11:35:00,12.49,12.5,12.48,12.48,187500.0,9.7294,9.7372,9.7216,9.7216,187500.0
2010-03-10 11:40:00,12.49,12.5,12.47,12.5,607900.0,9.7294,9.7372,9.7138,9.7372,607900.0
2010-03-10 11:45:00,12.49,12.5,12.49,12.49,187400.0,9.7294,9.7372,9.7294,9.7294,187400.0
2010-03-10 11:50:00,12.5,12.51,12.49,12.5,508800.0,9.7372,9.745,9.7294,9.7372,508800.0
2010-03-10 11:55:00,12.5,12.5,12.49,12.5,247400.0,9.7372,9.7372,9.7294,9.7372,247400.0
2010-03-10 12:00:00,12.5,12.5,12.47,12.47,199600.0,9.7372,9.7372,9.7138,9.7138,199600.0
2010-03-10 12:05:00,12.47,12.5,12.44,12.44,705600.0,9.7138,9.7372,9.6904,9.6904,705600.0
2010-03-10 12:10:00,12.43,12.46,12.43,12.45,318500.0,9.6826,9.706,9.6826,9.6982,318500.0
2010-03-10 12:15:00,12.46,12.5,12.44,12.5,733200.0,9.706,9.7372,9.6904,9.7372,733200.0
2010-03-10 12:20:00,12.49,12.5,12.49,12.49,229700.0,9.7294,9.7372,9.7294,9.7294,229700.0
2010-03-10 12:25:00,12.49,12.5,12.47,12.47,427200.0,9.7294,9.7372,9.7138,9.7138,427200.0
2010-03-10 12:30:00,12.48,12.48,12.44,12.47,457000.0,9.7216,9.7216,9.6904,9.7138,457000.0
2010-03-10 12:35:00,12.46,12.47,12.46,12.46,38900.0,9.706,9.7138,9.706,9.706,38900.0
2010-03-10 12:40:00,12.47,12.48,12.47,12.47,42500.0,9.7138,9.7216,9.7138,9.7138,42500.0
2010-03-10 12:45:00,12.48,12.5,12.47,12.5,276100.0,9.7216,9.7372,9.7138,9.7372,276100.0
2010-03-10 12:50:00,12.5,12.5,12.49,12.49,120500.0,9.7372,9.7372,9.7294,9.7294,120500.0
2010-03-10 12:55:00,12.49,12.5,12.49,12.5,78800.0,9.7294,9.7372,9.7294,9.7372,78800.0
2010-03-10 13:00:00,12.49,12.5,12.49,12.5,123800.0,9.7294,9.7372,9.7294,9.7372,123800.0
2010-03-10 13:05:00,12.5,12.5,12.48,12.5,338300.0,9.7372,9.7372,9.7216,9.7372,338300.0
2010-03-10 13:10:00,12.49,12.51,12.49,12.5,198100.0,9.7294,9.745,9.7294,9.7372,198100.0
2010-03-10 13:15:00,12.49,12.54,12.49,12.5,1021800.0,9.7294,9.7683,9.7294,9.7372,1021800.0
2010-03-10 13:20:00,12.5,12.51,12.49,12.5,84800.0,9.7372,9.745,9.7294,9.7372,84800.0
2010-03-10 13:25:00,12.49,12.5,12.49,12.49,72900.0,9.7294,9.7372,9.7294,9.7294,72900.0
2010-03-10 13:30:00,12.5,12.51,12.49,12.51,289800.0,9.7372,9.745,9.7294,9.745,289800.0
2010-03-10 13:35:00,12.51,12.52,12.49,12.5,977600.0,9.745,9.7527,9.7294,9.7372,977600.0
2010-03-10 13:40:00,12.49,12.51,12.48,12.48,334700.0,9.7294,9.745,9.7216,9.7216,334700.0
2010-03-10 13:45:00,12.49,12.5,12.48,12.5,116300.0,9.7294,9.7372,9.7216,9.7372,116300.0
2010-03-10 13:50:00,12.49,12.5,12.49,12.5,86000.0,9.7294,9.7372,9.7294,9.7372,86000.0
2010-03-10 13:55:00,12.49,12.5,12.49,12.49,103000.0,9.7294,9.7372,9.7294,9.7294,103000.0
2010-03-10 14:00:00,12.49,12.5,12.45,12.45,426500.0,9.7294,9.7372,9.6982,9.6982,426500.0
2010-03-10 14:05:00,12.45,12.48,12.45,12.48,242100.0,9.6982,9.7216,9.6982,9.7216,242100.0
2010-03-10 14:10:00,12.48,12.5,12.46,12.5,235600.0,9.7216,9.7372,9.706,9.7372,235600.0
2010-03-10 14:15:00,12.5,12.5,12.49,12.49,533900.0,9.7372,9.7372,9.7294,9.7294,533900.0
2010-03-10 14:20:00,12.49,12.5,12.48,12.49,311500.0,9.7294,9.7372,9.7216,9.7294,311500.0
2010-03-10 14:25:00,12.49,12.49,12.47,12.47,118300.0,9.7294,9.7294,9.7138,9.7138,118300.0
2010-03-10 14:30:00,12.47,12.5,12.47,12.49,528700.0,9.7138,9.7372,9.7138,9.7294,528700.0
2010-03-10 14:35:00,12.48,12.49,12.48,12.48,45100.0,9.7216,9.7294,9.7216,9.7216,45100.0
2010-03-10 14:40:00,12.48,12.49,12.48,12.49,101600.0,9.7216,9.7294,9.7216,9.7294,101600.0
2010-03-10 14:45:00,12.48,12.52,12.48,12.5,669700.0,9.7216,9.7527,9.7216,9.7372,669700.0
2010-03-10 14:50:00,12.49,12.51,12.47,12.51,561900.0,9.7294,9.745,9.7138,9.745,561900.0
2010-03-10 14:55:00,12.5,12.52,12.49,12.49,322700.0,9.7372,9.7527,9.7294,9.7294,322700.0
2010-03-10 15:00:00,12.49,12.51,12.49,12.5,225400.0,9.7294,9.745,9.7294,9.7372,225400.0
2010-03-10 15:05:00,12.49,12.54,12.49,12.53,770400.0,9.7294,9.7683,9.7294,9.7605,770400.0
2010-03-10 15:10:00,12.53,12.55,12.51,12.52,476500.0,9.7605,9.7761,9.745,9.7527,476500.0
2010-03-10 15:15:00,12.52,12.54,12.52,12.52,225000.0,9.7527,9.7683,9.7527,9.7527,225000.0
2010-03-10 15:20:00,12.52,12.55,12.52,12.55,448200.0,9.7527,9.7761,9.7527,9.7761,448200.0
2010-03-10 15:25:00,12.55,12.55,12.54,12.55,536800.0,9.7761,9.7761,9.7683,9.7761,536800.0
2010-03-10 15:30:00,12.54,12.55,12.51,12.52,750800.0,9.7683,9.7761,9.745,9.7527,750800.0
2010-03-10 15:35:00,12.52,12.53,12.52,12.52,189700.0,9.7527,9.7605,9.7527,9.7527,189700.0
2010-03-10 15:40:00,12.53,12.53,12.52,12.52,315000.0,9.7605,9.7605,9.7527,9.7527,315000.0
2010-03-10 15:45:00,12.52,12.53,12.52,12.53,171600.0,9.7527,9.7605,9.7527,9.7605,171600.0
2010-03-10 15:50:00,12.52,12.54,12.52,12.53,786700.0,9.7527,9.7683,9.7527,9.7605,786700.0
2010-03-10 15:55:00,12.53,12.54,12.53,12.54,1157900.0,9.7605,9.7683,9.7605,9.7683,1157900.0
2010-03-11 09:30:00,12.51,12.53,12.35,12.35,997600.0,9.745,9.7605,9.6203,9.6203,997600.0
2010-03-11 09:35:00,12.36,12.36,12.28,12.29,955600.0,9.6281,9.6281,9.5658,9.5736,955600.0
2010-03-11 09:40:00,12.28,12.45,12.28,12.39,770500.0,9.5658,9.6982,9.5658,9.6515,770500.0
2010-03-11 09:45:00,12.38,12.39,12.33,12.33,293900.0,9.6437,9.6515,9.6047,9.6047,293900.0
2010-03-11 09:50:00,12.33,12.41,12.3,12.32,486900.0,9.6047,9.6671,9.5814,9.5969,486900.0
2010-03-11 09:55:00,12.33,12.35,12.32,12.33,326600.0,9.6047,9.6203,9.5969,9.6047,326600.0
2010-03-11 10:00:00,12.33,12.39,12.33,12.38,367200.0,9.6047,9.6515,9.6047,9.6437,367200.0
2010-03-11 10:05:00,12.38,12.4,12.36,12.36,329000.0,9.6437,9.6593,9.6281,9.6281,329000.0
2010-03-11 10:10:00,12.36,12.37,12.33,12.35,275600.0,9.6281,9.6359,9.6047,9.6203,275600.0
2010-03-11 10:15:00,12.35,12.36,12.34,12.36,176300.0,9.6203,9.6281,9.6125,9.6281,176300.0
2010-03-11 10:20:00,12.36,12.38,12.34,12.35,307000.0,9.6281,9.6437,9.6125,9.6203,307000.0
2010-03-11 10:25:00,12.35,12.48,12.34,12.37,429100.0,9.6203,9.7216,9.6125,9.6359,429100.0
2010-03-11 10:30:00,12.37,12.38,12.36,12.37,206400.0,9.6359,9.6437,9.6281,9.6359,206400.0
2010-03-11 10:35:00,12.38,12.38,12.36,12.38,242800.0,9.6437,9.6437,9.6281,9.6437,242800.0
2010-03-11 10:40:00,12.38,12.43,12.37,12.4,327700.0,9.6437,9.6826,9.6359,9.6593,327700.0
2010-03-11 10:45:00,12.4,12.4,12.39,12.4,58900.0,9.6593,9.6593,9.6515,9.6593,58900.0
2010-03-11 10:50:00,12.4,12.4,12.39,12.4,71000.0,9.6593,9.6593,9.6515,9.6593,71000.0
2010-03-11 10:55:00,12.4,12.4,12.39,12.39,106700.0,9.6593,9.6593,9.6515,9.6515,106700.0
2010-03-11 11:00:00,12.39,12.4,12.38,12.39,293800.0,9.6515,9.6593,9.6437,9.6515,293800.0
2010-03-11 11:05:00,12.4,12.4,12.39,12.39,72500.0,9.6593,9.6593,9.6515,9.6515,72500.0
2010-03-11 11:10:00,12.39,12.4,12.39,12.4,239900.0,9.6515,9.6593,9.6515,9.6593,239900.0
2010-03-11 11:15:00,12.4,12.4,12.39,12.4,778400.0,9.6593,9.6593,9.6515,9.6593,778400.0
2010-03-11 11:20:00,12.4,12.4,12.39,12.4,117000.0,9.6593,9.6593,9.6515,9.6593,117000.0
2010-03-11 11:25:00,12.4,12.4,12.36,12.37,406100.0,9.6593,9.6593,9.6281,9.6359,406100.0
2010-03-11 11:30:00,12.36,12.38,12.36,12.37,190600.0,9.6281,9.6437,9.6281,9.6359,190600.0
2010-03-11 11:35:00,12.38,12.38,12.37,12.38,86700.0,9.6437,9.6437,9.6359,9.6437,86700.0
2010-03-11 11:40:00,12.37,12.38,12.33,12.36,569000.0,9.6359,9.6437,9.6047,9.6281,569000.0
2010-03-11 11:45:00,12.36,12.4,12.35,12.4,660900.0,9.6281,9.6593,9.6203,9.6593,660900.0
2010-03-11 11:50:00,12.4,12.4,12.39,12.39,198900.0,9.6593,9.6593,9.6515,9.6515,198900.0
2010-03-11 11:55:00,12.4,12.4,12.36,12.39,586800.0,9.6593,9.6593,9.6281,9.6515,586800.0
2010-03-11 12:00:00,12.39,12.39,12.38,12.39,52300.0,9.6515,9.6515,9.6437,9.6515,52300.0
2010-03-11 12:05:00,12.39,12.39,12.35,12.36,434700.0,9.6515,9.6515,9.6203,9.6281,434700.0
2010-03-11 12:10:00,12.37,12.37,12.32,12.36,532600.0,9.6359,9.6359,9.5969,9.6281,532600.0
2010-03-11 12:15:00,12.36,12.36,12.32,12.35,760800.0,9.6281,9.6281,9.5969,9.6203,760800.0
2010-03-11 12:20:00,12.35,12.35,12.3,12.32,644800.0,9.6203,9.6203,9.5814,9.5969,644800.0
2010-03-11 12:25:00,12.32,12.34,12.31,12.33,297500.0,9.5969,9.6125,9.5892,9.6047,297500.0
2010-03-11 12:30:00,12.33,12.34,12.31,12.33,382000.0,9.6047,9.6125,9.5892,9.6047,382000.0
2010-03-11 12:35:00,12.32,12.36,12.32,12.36,211200.0,9.5969,9.6281,9.5969,9.6281,211200.0
2010-03-11 12:40:00,12.37,12.38,12.36,12.38,302000.0,9.6359,9.6437,9.6281,9.6437,302000.0
2010-03-11 12:45:00,12.38,12.38,12.37,12.37,147100.0,9.6437,9.6437,9.6359,9.6359,147100.0
2010-03-11 12:50:00,12.36,12.38,12.35,12.38,155700.0,9.6281,9.6437,9.6203,9.6437,155700.0
2010-03-11 12:55:00,12.37,12.38,12.35,12.38,221900.0,9.6359,9.6437,9.6203,9.6437,221900.0
2010-03-11 13:00:00,12.38,12.38,12.36,12.38,164700.0,9.6437,9.6437,9.6281,9.6437,164700.0
2010-03-11 13:05:00,12.38,12.39,12.37,12.39,96600.0,9.6437,9.6515,9.6359,9.6515,96600.0
2010-03-11 13:10:00,12.39,12.39,12.37,12.37,131200.0,9.6515,9.6515,9.6359,9.6359,131200.0
2010-03-11 13:15:00,12.37,12.42,12.37,12.42,482400.0,9.6359,9.6748,9.6359,9.6748,482400.0
2010-03-11 13:20:00,12.42,12.43,12.39,12.41,727100.0,9.6748,9.6826,9.6515,9.6671,727100.0
2010-03-11 13:25:00,12.41,12.41,12.4,12.4,281500.0,9.6671,9.6671,9.6593,9.6593,281500.0
2010-03-11 13:30:00,12.4,12.41,12.38,12.4,282900.0,9.6593,9.6671,9.6437,9.6593,282900.0
2010-03-11 13:35:00,12.4,12.42,12.39,12.4,368600.0,9.6593,9.6748,9.6515,9.6593,368600.0
2010-03-11 13:40:00,12.4,12.4,12.38,12.39,137200.0,9.6593,9.6593,9.6437,9.6515,137200.0
2010-03-11 13:45:00,12.39,12.41,12.39,12.39,85400.0,9.6515,9.6671,9.6515,9.6515,85400.0
2010-03-11 13:50:00,12.4,12.41,12.39,12.4,168300.0,9.6593,9.6671,9.6515,9.6593,168300.0
2010-03-11 13:55:00,12.39,12.4,12.32,12.33,1461700.0,9.6515,9.6593,9.5969,9.6047,1461700.0
2010-03-11 14:00:00,12.32,12.35,12.32,12.34,292700.0,9.5969,9.6203,9.5969,9.6125,292700.0
2010-03-11 14:05:00,12.34,12.35,12.33,12.34,298700.0,9.6125,9.6203,9.6047,9.6125,298700.0
2010-03-11 14:10:00,12.34,12.37,12.32,12.37,1027400.0,9.6125,9.6359,9.5969,9.6359,1027400.0
2010-03-11 14:15:00,12.37,12.4,12.36,12.4,359700.0,9.6359,9.6593,9.6281,9.6593,359700.0
2010-03-11 14:20:00,12.39,12.4,12.39,12.4,219300.0,9.6515,9.6593,9.6515,9.6593,219300.0
2010-03-11 14:25:00,12.4,12.4,12.36,12.39,355300.0,9.6593,9.6593,9.6281,9.6515,355300.0
2010-03-11 14:30:00,12.38,12.39,12.36,12.38,190800.0,9.6437,9.6515,9.6281,9.6437,190800.0
2010-03-11 14:35:00,12.38,12.4,12.38,12.39,167800.0,9.6437,9.6593,9.6437,9.6515,167800.0
2010-03-11 14:40:00,12.39,12.4,12.39,12.4,181100.0,9.6515,9.6593,9.6515,9.6593,181100.0
2010-03-11 14:45:00,12.4,12.4,12.39,12.39,161000.0,9.6593,9.6593,9.6515,9.6515,161000.0
2010-03-11 14:50:00,12.4,12.4,12.39,12.4,554400.0,9.6593,9.6593,9.6515,9.6593,554400.0
2010-03-11 14:55:00,12.39,12.4,12.39,12.4,71300.0,9.6515,9.6593,9.6515,9.6593,71300.0
2010-03-11 15:00:00,12.39,12.4,12.39,12.4,69600.0,9.6515,9.6593,9.6515,9.6593,69600.0
2010-03-11 15:05:00,12.4,12.43,12.39,12.42,286000.0,9.6593,9.6826,9.6515,9.6748,286000.0
2010-03-11 15:10:00,12.43,12.43,12.41,12.43,203200.0,9.6826,9.6826,9.6671,9.6826,203200.0
2010-03-11 15:15:00,12.43,12.44,12.39,12.4,1182100.0,9.6826,9.6904,9.6515,9.6593,1182100.0
2010-03-11 15:20:00,12.4,12.41,12.38,12.41,350900.0,9.6593,9.6671,9.6437,9.6671,350900.0
2010-03-11 15:25:00,12.4,12.41,12.39,12.4,142100.0,9.6593,9.6671,9.6515,9.6593,142100.0
2010-03-11 15:30:00,12.39,12.4,12.36,12.36,361700.0,9.6515,9.6593,9.6281,9.6281,361700.0
2010-03-11 15:35:00,12.37,12.37,12.34,12.35,634800.0,9.6359,9.6359,9.6125,9.6203,634800.0
2010-03-11 15:40:00,12.35,12.37,12.34,12.37,421400.0,9.6203,9.6359,9.6125,9.6359,421400.0
2010-03-11 15:45:00,12.37,12.37,12.36,12.37,269400.0,9.6359,9.6359,9.6281,9.6359,269400.0
2010-03-11 15:50:00,12.36,12.38,12.35,12.37,1264500.0,9.6281,9.6437,9.6203,9.6359,1264500.0
2010-03-11 15:55:00,12.38,12.41,12.38,12.41,1308900.0,9.6437,9.6671,9.6437,9.6671,1308900.0
2010-03-12 09:30:00,12.5,12.55,12.41,12.46,1086000.0,9.7372,9.7761,9.6671,9.706,1086000.0
2010-03-12 09:35:00,12.46,12.51,12.43,12.49,527900.0,9.706,9.745,9.6826,9.7294,527900.0
2010-03-12 09:40:00,12.48,12.51,12.41,12.49,535400.0,9.7216,9.745,9.6671,9.7294,535400.0
2010-03-12 09:45:00,12.48,12.49,12.42,12.44,780600.0,9.7216,9.7294,9.6748,9.6904,780600.0
2010-03-12 09:50:00,12.45,12.47,12.43,12.43,454700.0,9.6982,9.7138,9.6826,9.6826,454700.0
2010-03-12 09:55:00,12.44,12.46,12.43,12.45,268900.0,9.6904,9.706,9.6826,9.6982,268900.0
2010-03-12 10:00:00,12.44,12.5,12.38,12.42,737200.0,9.6904,9.7372,9.6437,9.6748,737200.0
2010-03-12 10:05:00,12.42,12.42,12.39,12.42,578600.0,9.6748,9.6748,9.6515,9.6748,578600.0
2010-03-12 10:10:00,12.42,12.45,12.39,12.42,315200.0,9.6748,9.6982,9.6515,9.6748,315200.0
2010-03-12 10:15:00,12.43,12.43,12.4,12.4,262200.0,9.6826,9.6826,9.6593,9.6593,262200.0
2010-03-12 10:20:00,12.41,12.42,12.36,12.39,531400.0,9.6671,9.6748,9.6281,9.6515,531400.0
2010-03-12 10:25:00,12.38,12.39,12.36,12.38,168700.0,9.6437,9.6515,9.6281,9.6437,168700.0
2010-03-12 10:30:00,12.38,12.41,12.36,12.38,324800.0,9.6437,9.6671,9.6281,9.6437,324800.0
2010-03-12 10:35:00,12.38,12.39,12.37,12.39,85800.0,9.6437,9.6515,9.6359,9.6515,85800.0
2010-03-12 10:40:00,12.39,12.39,12.36,12.37,205500.0,9.6515,9.6515,9.6281,9.6359,205500.0
2010-03-12 10:45:00,12.37,12.38,12.36,12.36,79900.0,9.6359,9.6437,9.6281,9.6281,79900.0
2010-03-12 10:50:00,12.36,12.39,12.36,12.39,223900.0,9.6281,9.6515,9.6281,9.6515,223900.0
2010-03-12 10:55:00,12.39,12.4,12.37,12.39,303800.0,9.6515,9.6593,9.6359,9.6515,303800.0
2010-03-12 11:00:00,12.39,12.4,12.37,12.37,202700.0,9.6515,9.6593,9.6359,9.6359,202700.0
2010-03-12 11:05:00,12.37,12.4,12.37,12.39,143800.0,9.6359,9.6593,9.6359,9.6515,143800.0
2010-03-12 11:10:00,12.39,12.4,12.38,12.39,227200.0,9.6515,9.6593,9.6437,9.6515,227200.0
2010-03-12 11:15:00,12.39,12.42,12.39,12.39,375700.0,9.6515,9.6748,9.6515,9.6515,375700.0
2010-03-12 11:20:00,12.4,12.44,12.39,12.43,223400.0,9.6593,9.6904,9.6515,9.6826,223400.0
2010-03-12 11:25:00,12.43,12.46,12.43,12.46,235800.0,9.6826,9.706,9.6826,9.706,235800.0
2010-03-12 11:30:00,12.46,12.49,12.43,12.45,845400.0,9.706,9.7294,9.6826,9.6982,845400.0
2010-03-12 11:35:00,12.44,12.47,12.43,12.47,503500.0,9.6904,9.7138,9.6826,9.7138,503500.0
2010-03-12 11:40:00,12.46,12.48,12.45,12.47,580000.0,9.706,9.7216,9.6982,9.7138,580000.0
2010-03-12 11:45:00,12.47,12.51,12.47,12.51,419500.0,9.7138,9.745,9.7138,9.745,419500.0
2010-03-12 11:50:00,12.5,12.51,12.48,12.48,321000.0,9.7372,9.745,9.7216,9.7216,321000.0
2010-03-12 11:55:00,12.48,12.49,12.46,12.47,275700.0,9.7216,9.7294,9.706,9.7138,275700.0
2010-03-12 12:00:00,12.47,12.48,12.46,12.46,148100.0,9.7138,9.7216,9.706,9.706,148100.0
2010-03-12 12:05:00,12.46,12.48,12.46,12.46,223100.0,9.706,9.7216,9.706,9.706,223100.0
2010-03-12 12:10:00,12.47,12.47,12.46,12.46,54400.0,9.7138,9.7138,9.706,9.706,54400.0
2010-03-12 12:15:00,12.46,12.47,12.45,12.45,171200.0,9.706,9.7138,9.6982,9.6982,171200.0
2010-03-12 12:20:00,12.45,12.46,12.44,12.44,159000.0,9.6982,9.706,9.6904,9.6904,159000.0
2010-03-12 12:25:00,12.44,12.45,12.44,12.45,111100.0,9.6904,9.6982,9.6904,9.6982,111100.0
2010-03-12 12:30:00,12.45,12.45,12.43,12.43,122800.0,9.6982,9.6982,9.6826,9.6826,122800.0
2010-03-12 12:35:00,12.44,12.44,12.43,12.43,38200.0,9.6904,9.6904,9.6826,9.6826,38200.0
2010-03-12 12:40:00,12.44,12.46,12.43,12.46,193100.0,9.6904,9.706,9.6826,9.706,193100.0
2010-03-12 12:45:00,12.45,12.47,12.45,12.45,391000.0,9.6982,9.7138,9.6982,9.6982,391000.0
2010-03-12 12:50:00,12.46,12.46,12.42,12.42,272400.0,9.706,9.706,9.6748,9.6748,272400.0
2010-03-12 12:55:00,12.42,12.43,12.38,12.38,314200.0,9.6748,9.6826,9.6437,9.6437,314200.0
2010-03-12 13:00:00,12.38,12.39,12.38,12.38,159100.0,9.6437,9.6515,9.6437,9.6437,159100.0
2010-03-12 13:05:00,12.38,12.41,12.38,12.4,769100.0,9.6437,9.6671,9.6437,9.6593,769100.0
2010-03-12 13:10:00,12.4,12.41,12.39,12.4,128600.0,9.6593,9.6671,9.6515,9.6593,128600.0
2010-03-12 13:15:00,12.39,12.4,12.38,12.39,252300.0,9.6515,9.6593,9.6437,9.6515,252300.0
2010-03-12 13:20:00,12.39,12.4,12.39,12.39,213300.0,9.6515,9.6593,9.6515,9.6515,213300.0
2010-03-12 13:25:00,12.38,12.4,12.38,12.4,221200.0,9.6437,9.6593,9.6437,9.6593,221200.0
2010-03-12 13:30:00,12.4,12.4,12.39,12.39,44500.0,9.6593,9.6593,9.6515,9.6515,44500.0
2010-03-12 13:35:00,12.39,12.41,12.38,12.4,346200.0,9.6515,9.6671,9.6437,9.6593,346200.0
2010-03-12 13:40:00,12.4,12.4,12.38,12.39,102900.0,9.6593,9.6593,9.6437,9.6515,102900.0
2010-03-12 13:45:00,12.4,12.4,12.38,12.39,91500.0,9.6593,9.6593,9.6437,9.6515,91500.0
2010-03-12 13:50:00,12.39,12.39,12.37,12.37,110300.0,9.6515,9.6515,9.6359,9.6359,110300.0
2010-03-12 13:55:00,12.37,12.38,12.36,12.36,186100.0,9.6359,9.6437,9.6281,9.6281,186100.0
2010-03-12 14:00:00,12.37,12.37,12.36,12.36,90800.0,9.6359,9.6359,9.6281,9.6281,90800.0
2010-03-12 14:05:00,12.37,12.37,12.36,12.36,76700.0,9.6359,9.6359,9.6281,9.6281,76700.0
2010-03-12 14:10:00,12.36,12.37,12.36,12.36,150900.0,9.6281,9.6359,9.6281,9.6281,150900.0
2010-03-12 14:15:00,12.37,12.37,12.35,12.36,121400.0,9.6359,9.6359,9.6203,9.6281,121400.0
2010-03-12 14:20:00,12.36,12.36,12.35,12.35,157200.0,9.6281,9.6281,9.6203,9.6203,157200.0
2010-03-12 14:25:00,12.35,12.36,12.35,12.36,198000.0,9.6203,9.6281,9.6203,9.6281,198000.0
2010-03-12 14:30:00,12.35,12.36,12.35,12.35,165600.0,9.6203,9.6281,9.6203,9.6203,165600.0
2010-03-12 14:35:00,12.35,12.36,12.34,12.34,311600.0,9.6203,9.6281,9.6125,9.6125,311600.0
2010-03-12 14:40:00,12.34,12.35,12.33,12.33,144200.0,9.6125,9.6203,9.6047,9.6047,144200.0
2010-03-12 14:45:00,12.33,12.34,12.33,12.34,139400.0,9.6047,9.6125,9.6047,9.6125,139400.0
2010-03-12 14:50:00,12.34,12.34,12.32,12.33,178600.0,9.6125,9.6125,9.5969,9.6047,178600.0
2010-03-12 14:55:00,12.33,12.33,12.31,12.31,300300.0,9.6047,9.6047,9.5892,9.5892,300300.0
2010-03-12 15:00:00,12.32,12.35,12.31,12.32,556200.0,9.5969,9.6203,9.5892,9.5969,556200.0
2010-03-12 15:05:00,12.32,12.33,12.32,12.33,142000.0,9.5969,9.6047,9.5969,9.6047,142000.0
2010-03-12 15:10:00,12.32,12.33,12.32,12.32,119300.0,9.5969,9.6047,9.5969,9.5969,119300.0
2010-03-12 15:15:00,12.32,12.33,12.3,12.31,530100.0,9.5969,9.6047,9.5814,9.5892,530100.0
2010-03-12 15:20:00,12.31,12.32,12.3,12.31,506200.0,9.5892,9.5969,9.5814,9.5892,506200.0
2010-03-12 15:25:00,12.32,12.32,12.31,12.31,73500.0,9.5969,9.5969,9.5892,9.5892,73500.0
2010-03-12 15:30:00,12.31,12.36,12.31,12.36,389900.0,9.5892,9.6281,9.5892,9.6281,389900.0
2010-03-12 15:35:00,12.35,12.36,12.34,12.36,340300.0,9.6203,9.6281,9.6125,9.6281,340300.0
2010-03-12 15:40:00,12.36,12.37,12.35,12.36,217400.0,9.6281,9.6359,9.6203,9.6281,217400.0
2010-03-12 15:45:00,12.36,12.39,12.36,12.39,418000.0,9.6281,9.6515,9.6281,9.6515,418000.0
2010-03-12 15:50:00,12.38,12.39,12.35,12.35,821300.0,9.6437,9.6515,9.6203,9.6203,821300.0
2010-03-12 15:55:00,12.35,12.37,12.35,12.36,922900.0,9.6203,9.6359,9.6203,9.6281,922900.0
2010-03-15 09:30:00,12.33,12.34,12.2,12.23,889900.0,9.6047,9.6125,9.5035,9.5268,889900.0
2010-03-15 09:35:00,12.23,12.23,12.2,12.2,597900.0,9.5268,9.5268,9.5035,9.5035,597900.0
2010-03-15 09:40:00,12.21,12.21,12.12,12.12,948300.0,9.5113,9.5113,9.4412,9.4412,948300.0
2010-03-15 09:45:00,12.12,12.19,12.12,12.19,602400.0,9.4412,9.4957,9.4412,9.4957,602400.0
2010-03-15 09:50:00,12.18,12.21,12.16,12.17,555900.0,9.4879,9.5113,9.4723,9.4801,555900.0
2010-03-15 09:55:00,12.16,12.17,12.14,12.15,447500.0,9.4723,9.4801,9.4567,9.4645,447500.0
2010-03-15 10:00:00,12.16,12.18,12.14,12.18,541100.0,9.4723,9.4879,9.4567,9.4879,541100.0
2010-03-15 10:05:00,12.18,12.2,12.15,12.19,411300.0,9.4879,9.5035,9.4645,9.4957,411300.0
2010-03-15 10:10:00,12.19,12.19,12.15,12.16,274000.0,9.4957,9.4957,9.4645,9.4723,274000.0
2010-03-15 10:15:00,12.16,12.19,12.16,12.19,605500.0,9.4723,9.4957,9.4723,9.4957,605500.0
2010-03-15 10:20:00,12.19,12.21,12.18,12.19,330800.0,9.4957,9.5113,9.4879,9.4957,330800.0
2010-03-15 10:25:00,12.18,12.19,12.15,12.19,575500.0,9.4879,9.4957,9.4645,9.4957,575500.0
2010-03-15 10:30:00,12.19,12.21,12.19,12.2,253500.0,9.4957,9.5113,9.4957,9.5035,253500.0
2010-03-15 10:35:00,12.2,12.21,12.17,12.18,261400.0,9.5035,9.5113,9.4801,9.4879,261400.0
2010-03-15 10:40:00,12.18,12.19,12.16,12.16,205500.0,9.4879,9.4957,9.4723,9.4723,205500.0
2010-03-15 10:45:00,12.16,12.17,12.13,12.13,487600.0,9.4723,9.4801,9.4489,9.4489,487600.0
2010-03-15 10:50:00,12.14,12.16,12.13,12.16,205100.0,9.4567,9.4723,9.4489,9.4723,205100.0
2010-03-15 10:55:00,12.16,12.17,12.13,12.15,426100.0,9.4723,9.4801,9.4489,9.4645,426100.0
2010-03-15 11:00:00,12.15,12.17,12.14,12.14,274700.0,9.4645,9.4801,9.4567,9.4567,274700.0
2010-03-15 11:05:00,12.13,12.15,12.12,12.14,487700.0,9.4489,9.4645,9.4412,9.4567,487700.0
2010-03-15 11:10:00,12.14,12.14,12.13,12.13,113200.0,9.4567,9.4567,9.4489,9.4489,113200.0
2010-03-15 11:15:00,12.13,12.15,12.12,12.13,425800.0,9.4489,9.4645,9.4412,9.4489,425800.0
2010-03-15 11:20:00,12.12,12.14,12.12,12.14,238200.0,9.4412,9.4567,9.4412,9.4567,238200.0
2010-03-15 11:25:00,12.14,12.15,12.13,12.14,188200.0,9.4567,9.4645,9.4489,9.4567,188200.0
2010-03-15 11:30:00,12.14,12.14,12.13,12.13,61500.0,9.4567,9.4567,9.4489,9.4489,61500.0
2010-03-15 11:35:00,12.14,12.14,12.13,12.14,106100.0,9.4567,9.4567,9.4489,9.4567,106100.0
2010-03-15 11:40:00,12.14,12.14,12.12,12.13,151000.0,9.4567,9.4567,9.4412,9.4489,151000.0
2010-03-15 11:45:00,12.14,12.14,12.13,12.14,27400.0,9.4567,9.4567,9.4489,9.4567,27400.0
2010-03-15 11:50:00,12.14,12.14,12.13,12.14,59900.0,9.4567,9.4567,9.4489,9.4567,59900.0
2010-03-15 11:55:00,12.14,12.14,12.13,12.14,132900.0,9.4567,9.4567,9.4489,9.4567,132900.0
2010-03-15 12:00:00,12.14,12.15,12.13,12.14,181800.0,9.4567,9.4645,9.4489,9.4567,181800.0
2010-03-15 12:05:00,12.13,12.15,12.12,12.14,280900.0,9.4489,9.4645,9.4412,9.4567,280900.0
2010-03-15 12:10:00,12.14,12.14,12.13,12.14,25500.0,9.4567,9.4567,9.4489,9.4567,25500.0
2010-03-15 12:15:00,12.14,12.14,12.13,12.13,70700.0,9.4567,9.4567,9.4489,9.4489,70700.0
2010-03-15 12:20:00,12.13,12.14,12.13,12.14,60400.0,9.4489,9.4567,9.4489,9.4567,60400.0
2010-03-15 12:25:00,12.14,12.14,12.13,12.14,126400.0,9.4567,9.4567,9.4489,9.4567,126400.0
2010-03-15 12:30:00,12.14,12.14,12.13,12.14,84900.0,9.4567,9.4567,9.4489,9.4567,84900.0
2010-03-15 12:35:00,12.14,12.14,12.13,12.14,61700.0,9.4567,9.4567,9.4489,9.4567,61700.0
2010-03-15 12:40:00,12.14,12.14,12.13,12.14,255300.0,9.4567,9.4567,9.4489,9.4567,255300.0
2010-03-15 12:45:00,12.14,12.16,12.14,12.15,1063800.0,9.4567,9.4723,9.4567,9.4645,1063800.0
2010-03-15 12:50:00,12.16,12.17,12.15,12.17,173300.0,9.4723,9.4801,9.4645,9.4801,173300.0
2010-03-15 12:55:00,12.17,12.19,12.16,12.19,267500.0,9.4801,9.4957,9.4723,9.4957,267500.0
2010-03-15 13:00:00,12.18,12.19,12.15,12.17,440600.0,9.4879,9.4957,9.4645,9.4801,440600.0
2010-03-15 13:05:00,12.17,12.19,12.16,12.19,318300.0,9.4801,9.4957,9.4723,9.4957,318300.0
2010-03-15 13:10:00,12.19,12.19,12.16,12.16,193000.0,9.4957,9.4957,9.4723,9.4723,193000.0
2010-03-15 13:15:00,12.16,12.19,12.16,12.18,262400.0,9.4723,9.4957,9.4723,9.4879,262400.0
2010-03-15 13:20:00,12.18,12.19,12.18,12.19,104800.0,9.4879,9.4957,9.4879,9.4957,104800.0
2010-03-15 13:25:00,12.19,12.19,12.17,12.19,247700.0,9.4957,9.4957,9.4801,9.4957,247700.0
2010-03-15 13:30:00,12.19,12.19,12.18,12.19,32600.0,9.4957,9.4957,9.4879,9.4957,32600.0
2010-03-15 13:35:00,12.19,12.2,12.18,12.2,110000.0,9.4957,9.5035,9.4879,9.5035,110000.0
2010-03-15 13:40:00,12.2,12.21,12.19,12.21,137100.0,9.5035,9.5113,9.4957,9.5113,137100.0
2010-03-15 13:45:00,12.21,12.21,12.19,12.2,160500.0,9.5113,9.5113,9.4957,9.5035,160500.0
2010-03-15 13:50:00,12.2,12.2,12.18,12.19,176200.0,9.5035,9.5035,9.4879,9.4957,176200.0
2010-03-15 13:55:00,12.18,12.19,12.15,12.15,243300.0,9.4879,9.4957,9.4645,9.4645,243300.0
2010-03-15 14:00:00,12.16,12.17,12.15,12.17,253800.0,9.4723,9.4801,9.4645,9.4801,253800.0
2010-03-15 14:05:00,12.17,12.17,12.13,12.14,534100.0,9.4801,9.4801,9.4489,9.4567,534100.0
2010-03-15 14:10:00,12.15,12.16,12.14,12.15,194300.0,9.4645,9.4723,9.4567,9.4645,194300.0
2010-03-15 14:15:00,12.15,12.16,12.14,12.15,135600.0,9.4645,9.4723,9.4567,9.4645,135600.0
2010-03-15 14:20:00,12.16,12.16,12.15,12.16,40700.0,9.4723,9.4723,9.4645,9.4723,40700.0
2010-03-15 14:25:00,12.15,12.16,12.15,12.16,56400.0,9.4645,9.4723,9.4645,9.4723,56400.0
2010-03-15 14:30:00,12.15,12.16,12.14,12.15,178600.0,9.4645,9.4723,9.4567,9.4645,178600.0
2010-03-15 14:35:00,12.15,12.15,12.14,12.15,54500.0,9.4645,9.4645,9.4567,9.4645,54500.0
2010-03-15 14:40:00,12.15,12.17,12.14,12.17,193800.0,9.4645,9.4801,9.4567,9.4801,193800.0
2010-03-15 14:45:00,12.17,12.19,12.17,12.19,191200.0,9.4801,9.4957,9.4801,9.4957,191200.0
2010-03-15 14:50:00,12.18,12.19,12.18,12.18,131400.0,9.4879,9.4957,9.4879,9.4879,131400.0
2010-03-15 14:55:00,12.18,12.19,12.17,12.18,181300.0,9.4879,9.4957,9.4801,9.4879,181300.0
2010-03-15 15:00:00,12.18,12.18,12.16,12.17,114500.0,9.4879,9.4879,9.4723,9.4801,114500.0
2010-03-15 15:05:00,12.16,12.17,12.16,12.16,59500.0,9.4723,9.4801,9.4723,9.4723,59500.0
2010-03-15 15:10:00,12.17,12.17,12.16,12.17,112200.0,9.4801,9.4801,9.4723,9.4801,112200.0
2010-03-15 15:15:00,12.17,12.2,12.16,12.19,280700.0,9.4801,9.5035,9.4723,9.4957,280700.0
2010-03-15 15:20:00,12.19,12.2,12.18,12.2,187400.0,9.4957,9.5035,9.4879,9.5035,187400.0
2010-03-15 15:25:00,12.19,12.21,12.19,12.2,165600.0,9.4957,9.5113,9.4957,9.5035,165600.0
2010-03-15 15:30:00,12.21,12.21,12.18,12.19,269700.0,9.5113,9.5113,9.4879,9.4957,269700.0
2010-03-15 15:35:00,12.19,12.19,12.18,12.19,93200.0,9.4957,9.4957,9.4879,9.4957,93200.0
2010-03-15 15:40:00,12.19,12.21,12.18,12.21,429400.0,9.4957,9.5113,9.4879,9.5113,429400.0
2010-03-15 15:45:00,12.2,12.23,12.2,12.23,265600.0,9.5035,9.5268,9.5035,9.5268,265600.0
2010-03-15 15:50:00,12.23,12.25,12.22,12.23,903600.0,9.5268,9.5424,9.5191,9.5268,903600.0
2010-03-15 15:55:00,12.23,12.24,12.2,12.23,1304200.0,9.5268,9.5346,9.5035,9.5268,1304200.0
2010-03-16 09:30:00,12.28,12.34,12.23,12.25,682100.0,9.5658,9.6125,9.5268,9.5424,682100.0
2010-03-16 09:35:00,12.25,12.32,12.24,12.29,286600.0,9.5424,9.5969,9.5346,9.5736,286600.0
2010-03-16 09:40:00,12.29,12.29,12.2,12.23,533600.0,9.5736,9.5736,9.5035,9.5268,533600.0
2010-03-16 09:45:00,12.23,12.26,12.22,12.24,433400.0,9.5268,9.5502,9.5191,9.5346,433400.0
2010-03-16 09:50:00,12.24,12.26,12.23,12.26,350100.0,9.5346,9.5502,9.5268,9.5502,350100.0
2010-03-16 09:55:00,12.26,12.29,12.25,12.28,210200.0,9.5502,9.5736,9.5424,9.5658,210200.0
2010-03-16 10:00:00,12.28,12.3,12.27,12.28,379000.0,9.5658,9.5814,9.558,9.5658,379000.0
2010-03-16 10:05:00,12.28,12.3,12.27,12.29,281000.0,9.5658,9.5814,9.558,9.5736,281000.0
2010-03-16 10:10:00,12.29,12.3,12.26,12.3,234000.0,9.5736,9.5814,9.5502,9.5814,234000.0
2010-03-16 10:15:00,12.3,12.3,12.25,12.27,307400.0,9.5814,9.5814,9.5424,9.558,307400.0
2010-03-16 10:20:00,12.28,12.32,12.27,12.32,507800.0,9.5658,9.5969,9.558,9.5969,507800.0
2010-03-16 10:25:00,12.32,12.38,12.31,12.38,583100.0,9.5969,9.6437,9.5892,9.6437,583100.0
2010-03-16 10:30:00,12.37,12.39,12.34,12.38,833400.0,9.6359,9.6515,9.6125,9.6437,833400.0
2010-03-16 10:35:00,12.38,12.39,12.34,12.36,693200.0,9.6437,9.6515,9.6125,9.6281,693200.0
2010-03-16 10:40:00,12.35,12.36,12.34,12.35,342500.0,9.6203,9.6281,9.6125,9.6203,342500.0
2010-03-16 10:45:00,12.36,12.37,12.32,12.34,311100.0,9.6281,9.6359,9.5969,9.6125,311100.0
2010-03-16 10:50:00,12.34,12.35,12.32,12.32,647900.0,9.6125,9.6203,9.5969,9.5969,647900.0
2010-03-16 10:55:00,12.32,12.36,12.31,12.36,489300.0,9.5969,9.6281,9.5892,9.6281,489300.0
2010-03-16 11:00:00,12.35,12.36,12.34,12.36,272900.0,9.6203,9.6281,9.6125,9.6281,272900.0
2010-03-16 11:05:00,12.36,12.36,12.33,12.33,1033600.0,9.6281,9.6281,9.6047,9.6047,1033600.0
2010-03-16 11:10:00,12.33,12.36,12.32,12.35,364800.0,9.6047,9.6281,9.5969,9.6203,364800.0
2010-03-16 11:15:00,12.36,12.4,12.35,12.39,983000.0,9.6281,9.6593,9.6203,9.6515,983000.0
2010-03-16 11:20:00,12.4,12.41,12.39,12.4,1117600.0,9.6593,9.6671,9.6515,9.6593,1117600.0
2010-03-16 11:25:00,12.4,12.41,12.39,12.4,470000.0,9.6593,9.6671,9.6515,9.6593,470000.0
2010-03-16 11:30:00,12.39,12.41,12.37,12.4,279900.0,9.6515,9.6671,9.6359,9.6593,279900.0
2010-03-16 11:35:00,12.4,12.41,12.38,12.39,413500.0,9.6593,9.6671,9.6437,9.6515,413500.0
2010-03-16 11:40:00,12.39,12.4,12.37,12.39,677600.0,9.6515,9.6593,9.6359,9.6515,677600.0
2010-03-16 11:45:00,12.39,12.39,12.38,12.38,52300.0,9.6515,9.6515,9.6437,9.6437,52300.0
2010-03-16 11:50:00,12.39,12.4,12.38,12.38,521100.0,9.6515,9.6593,9.6437,9.6437,521100.0
2010-03-16 11:55:00,12.38,12.4,12.37,12.4,431700.0,9.6437,9.6593,9.6359,9.6593,431700.0
2010-03-16 12:00:00,12.39,12.4,12.37,12.39,278900.0,9.6515,9.6593,9.6359,9.6515,278900.0
2010-03-16 12:05:00,12.39,12.4,12.39,12.4,20200.0,9.6515,9.6593,9.6515,9.6593,20200.0
2010-03-16 12:10:00,12.4,12.4,12.39,12.4,86600.0,9.6593,9.6593,9.6515,9.6593,86600.0
2010-03-16 12:15:00,12.39,12.4,12.39,12.4,216500.0,9.6515,9.6593,9.6515,9.6593,216500.0
2010-03-16 12:20:00,12.4,12.4,12.39,12.4,92100.0,9.6593,9.6593,9.6515,9.6593,92100.0
2010-03-16 12:25:00,12.4,12.4,12.39,12.4,65800.0,9.6593,9.6593,9.6515,9.6593,65800.0
2010-03-16 12:30:00,12.4,12.4,12.39,12.39,518500.0,9.6593,9.6593,9.6515,9.6515,518500.0
2010-03-16 12:35:00,12.39,12.4,12.39,12.4,33000.0,9.6515,9.6593,9.6515,9.6593,33000.0
2010-03-16 12:40:00,12.4,12.4,12.39,12.4,24100.0,9.6593,9.6593,9.6515,9.6593,24100.0
2010-03-16 12:45:00,12.4,12.4,12.39,12.4,41400.0,9.6593,9.6593,9.6515,9.6593,41400.0
2010-03-16 12:50:00,12.4,12.4,12.39,12.4,34100.0,9.6593,9.6593,9.6515,9.6593,34100.0
2010-03-16 12:55:00,12.4,12.4,12.39,12.4,57300.0,9.6593,9.6593,9.6515,9.6593,57300.0
2010-03-16 13:00:00,12.4,12.4,12.39,12.4,81400.0,9.6593,9.6593,9.6515,9.6593,81400.0
2010-03-16 13:05:00,12.4,12.4,12.38,12.4,228500.0,9.6593,9.6593,9.6437,9.6593,228500.0
2010-03-16 13:10:00,12.4,12.4,12.39,12.4,24600.0,9.6593,9.6593,9.6515,9.6593,24600.0
2010-03-16 13:15:00,12.4,12.4,12.39,12.39,50600.0,9.6593,9.6593,9.6515,9.6515,50600.0
2010-03-16 13:20:00,12.4,12.4,12.39,12.4,21600.0,9.6593,9.6593,9.6515,9.6593,21600.0
2010-03-16 13:25:00,12.4,12.42,12.39,12.41,446800.0,9.6593,9.6748,9.6515,9.6671,446800.0
2010-03-16 13:30:00,12.41,12.42,12.39,12.39,654000.0,9.6671,9.6748,9.6515,9.6515,654000.0
2010-03-16 13:35:00,12.39,12.4,12.39,12.4,53700.0,9.6515,9.6593,9.6515,9.6593,53700.0
2010-03-16 13:40:00,12.4,12.4,12.39,12.4,239000.0,9.6593,9.6593,9.6515,9.6593,239000.0
2010-03-16 13:45:00,12.4,12.42,12.4,12.42,127800.0,9.6593,9.6748,9.6593,9.6748,127800.0
2010-03-16 13:50:00,12.42,12.42,12.41,12.41,99900.0,9.6748,9.6748,9.6671,9.6671,99900.0
2010-03-16 13:55:00,12.41,12.43,12.41,12.42,140700.0,9.6671,9.6826,9.6671,9.6748,140700.0
2010-03-16 14:00:00,12.42,12.43,12.4,12.4,160100.0,9.6748,9.6826,9.6593,9.6593,160100.0
2010-03-16 14:05:00,12.41,12.41,12.39,12.39,257900.0,9.6671,9.6671,9.6515,9.6515,257900.0
2010-03-16 14:10:00,12.4,12.44,12.39,12.44,262700.0,9.6593,9.6904,9.6515,9.6904,262700.0
2010-03-16 14:15:00,12.43,12.45,12.39,12.42,443600.0,9.6826,9.6982,9.6515,9.6748,443600.0
2010-03-16 14:20:00,12.43,12.48,12.42,12.46,624100.0,9.6826,9.7216,9.6748,9.706,624100.0
2010-03-16 14:25:00,12.46,12.48,12.44,12.44,344800.0,9.706,9.7216,9.6904,9.6904,344800.0
2010-03-16 14:30:00,12.44,12.45,12.44,12.44,95100.0,9.6904,9.6982,9.6904,9.6904,95100.0
2010-03-16 14:35:00,12.44,12.45,12.4,12.41,253100.0,9.6904,9.6982,9.6593,9.6671,253100.0
2010-03-16 14:40:00,12.4,12.41,12.39,12.4,371600.0,9.6593,9.6671,9.6515,9.6593,371600.0
2010-03-16 14:45:00,12.39,12.41,12.39,12.4,1003400.0,9.6515,9.6671,9.6515,9.6593,1003400.0
2010-03-16 14:50:00,12.4,12.41,12.39,12.41,487600.0,9.6593,9.6671,9.6515,9.6671,487600.0
2010-03-16 14:55:00,12.41,12.44,12.4,12.43,341700.0,9.6671,9.6904,9.6593,9.6826,341700.0
2010-03-16 15:00:00,12.44,12.44,12.42,12.43,132700.0,9.6904,9.6904,9.6748,9.6826,132700.0
2010-03-16 15:05:00,12.42,12.43,12.42,12.43,107500.0,9.6748,9.6826,9.6748,9.6826,107500.0
2010-03-16 15:10:00,12.43,12.43,12.41,12.41,294300.0,9.6826,9.6826,9.6671,9.6671,294300.0
2010-03-16 15:15:00,12.42,12.44,12.41,12.44,343900.0,9.6748,9.6904,9.6671,9.6904,343900.0
2010-03-16 15:20:00,12.43,12.46,12.43,12.46,353000.0,9.6826,9.706,9.6826,9.706,353000.0
2010-03-16 15:25:00,12.46,12.47,12.45,12.45,452700.0,9.706,9.7138,9.6982,9.6982,452700.0
2010-03-16 15:30:00,12.45,12.49,12.45,12.47,742200.0,9.6982,9.7294,9.6982,9.7138,742200.0
2010-03-16 15:35:00,12.47,12.48,12.46,12.46,329100.0,9.7138,9.7216,9.706,9.706,329100.0
2010-03-16 15:40:00,12.46,12.47,12.43,12.43,405600.0,9.706,9.7138,9.6826,9.6826,405600.0
2010-03-16 15:45:00,12.44,12.44,12.43,12.43,161700.0,9.6904,9.6904,9.6826,9.6826,161700.0
2010-03-16 15:50:00,12.43,12.46,12.43,12.45,803200.0,9.6826,9.706,9.6826,9.6982,803200.0
2010-03-16 15:55:00,12.44,12.46,12.44,12.45,1119600.0,9.6904,9.706,9.6904,9.6982,1119600.0
2010-03-17 09:30:00,12.49,12.53,12.49,12.51,619000.0,9.7294,9.7605,9.7294,9.745,619000.0
2010-03-17 09:35:00,12.5,12.53,12.48,12.51,778900.0,9.7372,9.7605,9.7216,9.745,778900.0
2010-03-17 09:40:00,12.52,12.53,12.49,12.5,1003600.0,9.7527,9.7605,9.7294,9.7372,1003600.0
2010-03-17 09:45:00,12.51,12.51,12.49,12.5,224000.0,9.745,9.745,9.7294,9.7372,224000.0
2010-03-17 09:50:00,12.51,12.51,12.45,12.47,713700.0,9.745,9.745,9.6982,9.7138,713700.0
2010-03-17 09:55:00,12.47,12.51,12.46,12.5,477400.0,9.7138,9.745,9.706,9.7372,477400.0
2010-03-17 10:00:00,12.5,12.53,12.49,12.5,596500.0,9.7372,9.7605,9.7294,9.7372,596500.0
2010-03-17 10:05:00,12.5,12.52,12.49,12.51,1020300.0,9.7372,9.7527,9.7294,9.745,1020300.0
2010-03-17 10:10:00,12.51,12.53,12.5,12.51,932000.0,9.745,9.7605,9.7372,9.745,932000.0
2010-03-17 10:15:00,12.51,12.54,12.5,12.54,354900.0,9.745,9.7683,9.7372,9.7683,354900.0
2010-03-17 10:20:00,12.54,12.55,12.48,12.51,1043800.0,9.7683,9.7761,9.7216,9.745,1043800.0
2010-03-17 10:25:00,12.51,12.51,12.49,12.49,440500.0,9.745,9.745,9.7294,9.7294,440500.0
2010-03-17 10:30:00,12.5,12.52,12.49,12.5,444400.0,9.7372,9.7527,9.7294,9.7372,444400.0
2010-03-17 10:35:00,12.5,12.51,12.49,12.5,218400.0,9.7372,9.745,9.7294,9.7372,218400.0
2010-03-17 10:40:00,12.5,12.51,12.47,12.49,547100.0,9.7372,9.745,9.7138,9.7294,547100.0
2010-03-17 10:45:00,12.49,12.5,12.48,12.5,131100.0,9.7294,9.7372,9.7216,9.7372,131100.0
2010-03-17 10:50:00,12.49,12.5,12.49,12.5,125600.0,9.7294,9.7372,9.7294,9.7372,125600.0
2010-03-17 10:55:00,12.5,12.5,12.49,12.5,97700.0,9.7372,9.7372,9.7294,9.7372,97700.0
2010-03-17 11:00:00,12.5,12.5,12.49,12.5,159000.0,9.7372,9.7372,9.7294,9.7372,159000.0
2010-03-17 11:05:00,12.5,12.5,12.49,12.49,201900.0,9.7372,9.7372,9.7294,9.7294,201900.0
2010-03-17 11:10:00,12.5,12.51,12.49,12.51,210000.0,9.7372,9.745,9.7294,9.745,210000.0
2010-03-17 11:15:00,12.51,12.51,12.48,12.5,1116800.0,9.745,9.745,9.7216,9.7372,1116800.0
2010-03-17 11:20:00,12.51,12.56,12.5,12.56,594600.0,9.745,9.7839,9.7372,9.7839,594600.0
2010-03-17 11:25:00,12.56,12.59,12.56,12.58,321600.0,9.7839,9.8073,9.7839,9.7995,321600.0
2010-03-17 11:30:00,12.57,12.58,12.57,12.57,72500.0,9.7917,9.7995,9.7917,9.7917,72500.0
2010-03-17 11:35:00,12.58,12.58,12.57,12.58,113000.0,9.7995,9.7995,9.7917,9.7995,113000.0
2010-03-17 11:40:00,12.58,12.63,12.57,12.61,468000.0,9.7995,9.8384,9.7917,9.8229,468000.0
2010-03-17 11:45:00,12.62,12.62,12.57,12.6,818000.0,9.8306,9.8306,9.7917,9.8151,818000.0
2010-03-17 11:50:00,12.6,12.62,12.59,12.6,533500.0,9.8151,9.8306,9.8073,9.8151,533500.0
2010-03-17 11:55:00,12.6,12.61,12.59,12.6,388800.0,9.8151,9.8229,9.8073,9.8151,388800.0
2010-03-17 12:00:00,12.6,12.63,12.59,12.62,436800.0,9.8151,9.8384,9.8073,9.8306,436800.0
2010-03-17 12:05:00,12.63,12.65,12.62,12.64,500400.0,9.8384,9.854,9.8306,9.8462,500400.0
2010-03-17 12:10:00,12.64,12.65,12.62,12.65,225900.0,9.8462,9.854,9.8306,9.854,225900.0
2010-03-17 12:15:00,12.64,12.65,12.62,12.63,107400.0,9.8462,9.854,9.8306,9.8384,107400.0
2010-03-17 12:20:00,12.63,12.63,12.61,12.61,133500.0,9.8384,9.8384,9.8229,9.8229,133500.0
2010-03-17 12:25:00,12.62,12.62,12.6,12.61,119900.0,9.8306,9.8306,9.8151,9.8229,119900.0
2010-03-17 12:30:00,12.62,12.62,12.61,12.61,103400.0,9.8306,9.8306,9.8229,9.8229,103400.0
2010-03-17 12:35:00,12.62,12.62,12.59,12.6,115300.0,9.8306,9.8306,9.8073,9.8151,115300.0
2010-03-17 12:40:00,12.59,12.62,12.59,12.62,124600.0,9.8073,9.8306,9.8073,9.8306,124600.0
2010-03-17 12:45:00,12.62,12.62,12.61,12.62,100800.0,9.8306,9.8306,9.8229,9.8306,100800.0
2010-03-17 12:50:00,12.61,12.62,12.6,12.61,376900.0,9.8229,9.8306,9.8151,9.8229,376900.0
2010-03-17 12:55:00,12.61,12.61,12.6,12.61,57600.0,9.8229,9.8229,9.8151,9.8229,57600.0
2010-03-17 13:00:00,12.61,12.62,12.6,12.62,62900.0,9.8229,9.8306,9.8151,9.8306,62900.0
2010-03-17 13:05:00,12.62,12.63,12.61,12.63,79900.0,9.8306,9.8384,9.8229,9.8384,79900.0
2010-03-17 13:10:00,12.63,12.64,12.62,12.64,91500.0,9.8384,9.8462,9.8306,9.8462,91500.0
2010-03-17 13:15:00,12.64,12.65,12.63,12.65,106400.0,9.8462,9.854,9.8384,9.854,106400.0
2010-03-17 13:20:00,12.65,12.65,12.64,12.65,192100.0,9.854,9.854,9.8462,9.854,192100.0
2010-03-17 13:25:00,12.65,12.68,12.64,12.66,344800.0,9.854,9.8774,9.8462,9.8618,344800.0
2010-03-17 13:30:00,12.67,12.69,12.66,12.68,126900.0,9.8696,9.8852,9.8618,9.8774,126900.0
2010-03-17 13:35:00,12.69,12.69,12.67,12.68,152800.0,9.8852,9.8852,9.8696,9.8774,152800.0
2010-03-17 13:40:00,12.67,12.68,12.65,12.65,313400.0,9.8696,9.8774,9.854,9.854,313400.0
2010-03-17 13:45:00,12.65,12.66,12.64,12.64,202000.0,9.854,9.8618,9.8462,9.8462,202000.0
2010-03-17 13:50:00,12.65,12.66,12.64,12.66,153800.0,9.854,9.8618,9.8462,9.8618,153800.0
2010-03-17 13:55:00,12.65,12.66,12.65,12.65,169200.0,9.854,9.8618,9.854,9.854,169200.0
2010-03-17 14:00:00,12.65,12.65,12.64,12.64,35100.0,9.854,9.854,9.8462,9.8462,35100.0
2010-03-17 14:05:00,12.65,12.65,12.64,12.65,190900.0,9.854,9.854,9.8462,9.854,190900.0
2010-03-17 14:10:00,12.65,12.65,12.64,12.64,57000.0,9.854,9.854,9.8462,9.8462,57000.0
2010-03-17 14:15:00,12.65,12.65,12.62,12.63,304900.0,9.854,9.854,9.8306,9.8384,304900.0
2010-03-17 14:20:00,12.63,12.64,12.62,12.63,103600.0,9.8384,9.8462,9.8306,9.8384,103600.0
2010-03-17 14:25:00,12.63,12.64,12.62,12.62,132900.0,9.8384,9.8462,9.8306,9.8306,132900.0
2010-03-17 14:30:00,12.62,12.63,12.61,12.62,167900.0,9.8306,9.8384,9.8229,9.8306,167900.0
2010-03-17 14:35:00,12.63,12.63,12.6,12.6,246800.0,9.8384,9.8384,9.8151,9.8151,246800.0
2010-03-17 14:40:00,12.6,12.62,12.6,12.62,97000.0,9.8151,9.8306,9.8151,9.8306,97000.0
2010-03-17 14:45:00,12.62,12.63,12.61,12.63,227900.0,9.8306,9.8384,9.8229,9.8384,227900.0
2010-03-17 14:50:00,12.62,12.63,12.61,12.61,163500.0,9.8306,9.8384,9.8229,9.8229,163500.0
2010-03-17 14:55:00,12.62,12.63,12.6,12.61,470300.0,9.8306,9.8384,9.8151,9.8229,470300.0
2010-03-17 15:00:00,12.61,12.63,12.6,12.63,268900.0,9.8229,9.8384,9.8151,9.8384,268900.0
2010-03-17 15:05:00,12.63,12.63,12.62,12.62,86800.0,9.8384,9.8384,9.8306,9.8306,86800.0
2010-03-17 15:10:00,12.62,12.63,12.62,12.63,101200.0,9.8306,9.8384,9.8306,9.8384,101200.0
2010-03-17 15:15:00,12.62,12.63,12.6,12.6,316500.0,9.8306,9.8384,9.8151,9.8151,316500.0
2010-03-17 15:20:00,12.6,12.66,12.57,12.64,1193400.0,9.8151,9.8618,9.7917,9.8462,1193400.0
2010-03-17 15:25:00,12.65,12.65,12.62,12.65,327800.0,9.854,9.854,9.8306,9.854,327800.0
2010-03-17 15:30:00,12.65,12.65,12.6,12.6,239000.0,9.854,9.854,9.8151,9.8151,239000.0
2010-03-17 15:35:00,12.61,12.64,12.6,12.63,361900.0,9.8229,9.8462,9.8151,9.8384,361900.0
2010-03-17 15:40:00,12.63,12.64,12.63,12.63,117300.0,9.8384,9.8462,9.8384,9.8384,117300.0
2010-03-17 15:45:00,12.63,12.67,12.63,12.67,887200.0,9.8384,9.8696,9.8384,9.8696,887200.0
2010-03-17 15:50:00,12.66,12.67,12.64,12.67,1113700.0,9.8618,9.8696,9.8462,9.8696,1113700.0
2010-03-17 15:55:00,12.66,12.67,12.66,12.66,609900.0,9.8618,9.8696,9.8618,9.8618,609900.0
2010-03-18 09:30:00,12.67,12.74,12.65,12.74,760200.0,9.8696,9.9241,9.854,9.9241,760200.0
2010-03-18 09:35:00,12.74,12.77,12.69,12.69,743900.0,9.9241,9.9475,9.8852,9.8852,743900.0
2010-03-18 09:40:00,12.7,12.72,12.68,12.7,398700.0,9.893,9.9085,9.8774,9.893,398700.0
2010-03-18 09:45:00,12.7,12.71,12.69,12.69,171900.0,9.893,9.9007,9.8852,9.8852,171900.0
2010-03-18 09:50:00,12.69,12.71,12.69,12.7,483400.0,9.8852,9.9007,9.8852,9.893,483400.0
2010-03-18 09:55:00,12.7,12.73,12.69,12.71,517200.0,9.893,9.9163,9.8852,9.9007,517200.0
2010-03-18 10:00:00,12.7,12.76,12.7,12.73,687200.0,9.893,9.9397,9.893,9.9163,687200.0
2010-03-18 10:05:00,12.73,12.73,12.68,12.71,388400.0,9.9163,9.9163,9.8774,9.9007,388400.0
2010-03-18 10:10:00,12.7,12.71,12.66,12.7,286600.0,9.893,9.9007,9.8618,9.893,286600.0
2010-03-18 10:15:00,12.7,12.71,12.68,12.7,226300.0,9.893,9.9007,9.8774,9.893,226300.0
2010-03-18 10:20:00,12.7,12.7,12.66,12.67,106800.0,9.893,9.893,9.8618,9.8696,106800.0
2010-03-18 10:25:00,12.67,12.68,12.61,12.61,310400.0,9.8696,9.8774,9.8229,9.8229,310400.0
2010-03-18 10:30:00,12.61,12.64,12.6,12.6,412000.0,9.8229,9.8462,9.8151,9.8151,412000.0
2010-03-18 10:35:00,12.6,12.6,12.57,12.58,215300.0,9.8151,9.8151,9.7917,9.7995,215300.0
2010-03-18 10:40:00,12.57,12.59,12.53,12.58,353100.0,9.7917,9.8073,9.7605,9.7995,353100.0
2010-03-18 10:45:00,12.57,12.6,12.57,12.6,167500.0,9.7917,9.8151,9.7917,9.8151,167500.0
2010-03-18 10:50:00,12.6,12.61,12.59,12.61,81300.0,9.8151,9.8229,9.8073,9.8229,81300.0
2010-03-18 10:55:00,12.61,12.63,12.6,12.62,104900.0,9.8229,9.8384,9.8151,9.8306,104900.0
2010-03-18 11:00:00,12.62,12.63,12.62,12.63,35000.0,9.8306,9.8384,9.8306,9.8384,35000.0
2010-03-18 11:05:00,12.63,12.66,12.62,12.66,137800.0,9.8384,9.8618,9.8306,9.8618,137800.0
2010-03-18 11:10:00,12.66,12.66,12.63,12.65,193800.0,9.8618,9.8618,9.8384,9.854,193800.0
2010-03-18 11:15:00,12.66,12.7,12.65,12.69,145400.0,9.8618,9.893,9.854,9.8852,145400.0
2010-03-18 11:20:00,12.69,12.71,12.66,12.7,660400.0,9.8852,9.9007,9.8618,9.893,660400.0
2010-03-18 11:25:00,12.71,12.71,12.67,12.69,645400.0,9.9007,9.9007,9.8696,9.8852,645400.0
2010-03-18 11:30:00,12.7,12.71,12.68,12.69,281700.0,9.893,9.9007,9.8774,9.8852,281700.0
2010-03-18 11:35:00,12.69,12.7,12.69,12.69,83500.0,9.8852,9.893,9.8852,9.8852,83500.0
2010-03-18 11:40:00,12.7,12.7,12.66,12.66,207200.0,9.893,9.893,9.8618,9.8618,207200.0
2010-03-18 11:45:00,12.66,12.67,12.65,12.66,126900.0,9.8618,9.8696,9.854,9.8618,126900.0
2010-03-18 11:50:00,12.66,12.68,12.66,12.66,278900.0,9.8618,9.8774,9.8618,9.8618,278900.0
2010-03-18 11:55:00,12.67,12.68,12.66,12.68,145400.0,9.8696,9.8774,9.8618,9.8774,145400.0
2010-03-18 12:00:00,12.67,12.68,12.62,12.63,322700.0,9.8696,9.8774,9.8306,9.8384,322700.0
2010-03-18 12:05:00,12.63,12.63,12.59,12.6,976500.0,9.8384,9.8384,9.8073,9.8151,976500.0
2010-03-18 12:10:00,12.6,12.6,12.53,12.54,692600.0,9.8151,9.8151,9.7605,9.7683,692600.0
2010-03-18 12:15:00,12.53,12.57,12.53,12.57,542200.0,9.7605,9.7917,9.7605,9.7917,542200.0
2010-03-18 12:20:00,12.57,12.59,12.55,12.56,310900.0,9.7917,9.8073,9.7761,9.7839,310900.0
2010-03-18 12:25:00,12.56,12.58,12.56,12.57,202700.0,9.7839,9.7995,9.7839,9.7917,202700.0
2010-03-18 12:30:00,12.57,12.59,12.56,12.59,121700.0,9.7917,9.8073,9.7839,9.8073,121700.0
2010-03-18 12:35:00,12.58,12.59,12.57,12.58,80700.0,9.7995,9.8073,9.7917,9.7995,80700.0
2010-03-18 12:40:00,12.57,12.59,12.56,12.59,118200.0,9.7917,9.8073,9.7839,9.8073,118200.0
2010-03-18 12:45:00,12.59,12.61,12.58,12.61,101600.0,9.8073,9.8229,9.7995,9.8229,101600.0
2010-03-18 12:50:00,12.61,12.61,12.58,12.58,291900.0,9.8229,9.8229,9.7995,9.7995,291900.0
2010-03-18 12:55:00,12.58,12.59,12.57,12.57,47500.0,9.7995,9.8073,9.7917,9.7917,47500.0
2010-03-18 13:00:00,12.58,12.6,12.57,12.6,127300.0,9.7995,9.8151,9.7917,9.8151,127300.0
2010-03-18 13:05:00,12.6,12.63,12.6,12.61,130600.0,9.8151,9.8384,9.8151,9.8229,130600.0
2010-03-18 13:10:00,12.61,12.62,12.61,12.62,56700.0,9.8229,9.8306,9.8229,9.8306,56700.0
2010-03-18 13:15:00,12.62,12.62,12.6,12.6,98800.0,9.8306,9.8306,9.8151,9.8151,98800.0
2010-03-18 13:20:00,12.6,12.62,12.59,12.62,120700.0,9.8151,9.8306,9.8073,9.8306,120700.0
2010-03-18 13:25:00,12.62,12.63,12.61,12.62,95400.0,9.8306,9.8384,9.8229,9.8306,95400.0
2010-03-18 13:30:00,12.62,12.64,12.61,12.63,97900.0,9.8306,9.8462,9.8229,9.8384,97900.0
2010-03-18 13:35:00,12.64,12.64,12.63,12.64,41000.0,9.8462,9.8462,9.8384,9.8462,41000.0
2010-03-18 13:40:00,12.64,12.64,12.62,12.62,97700.0,9.8462,9.8462,9.8306,9.8306,97700.0
2010-03-18 13:45:00,12.62,12.62,12.6,12.61,125300.0,9.8306,9.8306,9.8151,9.8229,125300.0
2010-03-18 13:50:00,12.61,12.61,12.58,12.59,159200.0,9.8229,9.8229,9.7995,9.8073,159200.0
2010-03-18 13:55:00,12.59,12.59,12.58,12.59,115500.0,9.8073,9.8073,9.7995,9.8073,115500.0
2010-03-18 14:00:00,12.59,12.59,12.58,12.59,58400.0,9.8073,9.8073,9.7995,9.8073,58400.0
2010-03-18 14:05:00,12.58,12.59,12.57,12.59,149600.0,9.7995,9.8073,9.7917,9.8073,149600.0
2010-03-18 14:10:00,12.59,12.59,12.58,12.59,34400.0,9.8073,9.8073,9.7995,9.8073,34400.0
2010-03-18 14:15:00,12.58,12.59,12.58,12.59,23000.0,9.7995,9.8073,9.7995,9.8073,23000.0
2010-03-18 14:20:00,12.59,12.59,12.58,12.59,61900.0,9.8073,9.8073,9.7995,9.8073,61900.0
2010-03-18 14:25:00,12.59,12.59,12.58,12.59,64300.0,9.8073,9.8073,9.7995,9.8073,64300.0
2010-03-18 14:30:00,12.6,12.64,12.59,12.63,185300.0,9.8151,9.8462,9.8073,9.8384,185300.0
2010-03-18 14:35:00,12.63,12.63,12.6,12.61,105800.0,9.8384,9.8384,9.8151,9.8229,105800.0
2010-03-18 14:40:00,12.61,12.61,12.6,12.6,43800.0,9.8229,9.8229,9.8151,9.8151,43800.0
2010-03-18 14:45:00,12.6,12.61,12.58,12.59,142000.0,9.8151,9.8229,9.7995,9.8073,142000.0
2010-03-18 14:50:00,12.59,12.59,12.58,12.58,35000.0,9.8073,9.8073,9.7995,9.7995,35000.0
2010-03-18 14:55:00,12.59,12.61,12.58,12.59,204700.0,9.8073,9.8229,9.7995,9.8073,204700.0
2010-03-18 15:00:00,12.6,12.6,12.59,12.59,41100.0,9.8151,9.8151,9.8073,9.8073,41100.0
2010-03-18 15:05:00,12.6,12.6,12.58,12.58,132500.0,9.8151,9.8151,9.7995,9.7995,132500.0
2010-03-18 15:10:00,12.59,12.59,12.57,12.57,74000.0,9.8073,9.8073,9.7917,9.7917,74000.0
2010-03-18 15:15:00,12.57,12.61,12.57,12.61,154200.0,9.7917,9.8229,9.7917,9.8229,154200.0
2010-03-18 15:20:00,12.61,12.61,12.59,12.59,109100.0,9.8229,9.8229,9.8073,9.8073,109100.0
2010-03-18 15:25:00,12.59,12.61,12.59,12.61,82400.0,9.8073,9.8229,9.8073,9.8229,82400.0
2010-03-18 15:30:00,12.6,12.63,12.6,12.63,170400.0,9.8151,9.8384,9.8151,9.8384,170400.0
2010-03-18 15:35:00,12.63,12.64,12.62,12.62,258900.0,9.8384,9.8462,9.8306,9.8306,258900.0
2010-03-18 15:40:00,12.62,12.63,12.61,12.62,274600.0,9.8306,9.8384,9.8229,9.8306,274600.0
2010-03-18 15:45:00,12.61,12.64,12.61,12.61,494500.0,9.8229,9.8462,9.8229,9.8229,494500.0
2010-03-18 15:50:00,12.61,12.63,12.61,12.63,179300.0,9.8229,9.8384,9.8229,9.8384,179300.0
2010-03-18 15:55:00,12.63,12.63,12.62,12.63,482200.0,9.8384,9.8384,9.8306,9.8384,482200.0
2010-03-19 09:30:00,12.7,12.71,12.51,12.61,3429000.0,9.893,9.9007,9.745,9.8229,3429000.0
2010-03-19 09:35:00,12.61,12.62,12.56,12.56,251000.0,9.8229,9.8306,9.7839,9.7839,251000.0
2010-03-19 09:40:00,12.56,12.56,12.49,12.52,718200.0,9.7839,9.7839,9.7294,9.7527,718200.0
2010-03-19 09:45:00,12.53,12.56,12.51,12.54,561700.0,9.7605,9.7839,9.745,9.7683,561700.0
2010-03-19 09:50:00,12.54,12.56,12.53,12.56,226500.0,9.7683,9.7839,9.7605,9.7839,226500.0
2010-03-19 09:55:00,12.55,12.57,12.54,12.56,262900.0,9.7761,9.7917,9.7683,9.7839,262900.0
2010-03-19 10:00:00,12.56,12.56,12.52,12.52,341800.0,9.7839,9.7839,9.7527,9.7527,341800.0
2010-03-19 10:05:00,12.53,12.53,12.48,12.48,284600.0,9.7605,9.7605,9.7216,9.7216,284600.0
2010-03-19 10:10:00,12.48,12.5,12.45,12.45,394800.0,9.7216,9.7372,9.6982,9.6982,394800.0
2010-03-19 10:15:00,12.45,12.45,12.39,12.42,659500.0,9.6982,9.6982,9.6515,9.6748,659500.0
2010-03-19 10:20:00,12.42,12.43,12.37,12.41,522900.0,9.6748,9.6826,9.6359,9.6671,522900.0
2010-03-19 10:25:00,12.41,12.45,12.4,12.43,340900.0,9.6671,9.6982,9.6593,9.6826,340900.0
2010-03-19 10:30:00,12.44,12.46,12.4,12.45,742400.0,9.6904,9.706,9.6593,9.6982,742400.0
2010-03-19 10:35:00,12.45,12.47,12.44,12.46,136200.0,9.6982,9.7138,9.6904,9.706,136200.0
2010-03-19 10:40:00,12.46,12.5,12.46,12.49,347600.0,9.706,9.7372,9.706,9.7294,347600.0
2010-03-19 10:45:00,12.49,12.5,12.49,12.5,59900.0,9.7294,9.7372,9.7294,9.7372,59900.0
2010-03-19 10:50:00,12.5,12.5,12.47,12.48,211900.0,9.7372,9.7372,9.7138,9.7216,211900.0
2010-03-19 10:55:00,12.47,12.48,12.46,12.48,144200.0,9.7138,9.7216,9.706,9.7216,144200.0
2010-03-19 11:00:00,12.47,12.48,12.46,12.47,169300.0,9.7138,9.7216,9.706,9.7138,169300.0
2010-03-19 11:05:00,12.46,12.47,12.45,12.47,176600.0,9.706,9.7138,9.6982,9.7138,176600.0
2010-03-19 11:10:00,12.46,12.47,12.4,12.43,270900.0,9.706,9.7138,9.6593,9.6826,270900.0
2010-03-19 11:15:00,12.42,12.44,12.4,12.42,406900.0,9.6748,9.6904,9.6593,9.6748,406900.0
2010-03-19 11:20:00,12.42,12.47,12.41,12.47,398800.0,9.6748,9.7138,9.6671,9.7138,398800.0
2010-03-19 11:25:00,12.46,12.48,12.44,12.45,293800.0,9.706,9.7216,9.6904,9.6982,293800.0
2010-03-19 11:30:00,12.46,12.46,12.43,12.46,390400.0,9.706,9.706,9.6826,9.706,390400.0
2010-03-19 11:35:00,12.46,12.46,12.44,12.44,96700.0,9.706,9.706,9.6904,9.6904,96700.0
2010-03-19 11:40:00,12.44,12.47,12.43,12.45,344600.0,9.6904,9.7138,9.6826,9.6982,344600.0
2010-03-19 11:45:00,12.45,12.46,12.45,12.46,50000.0,9.6982,9.706,9.6982,9.706,50000.0
2010-03-19 11:50:00,12.45,12.48,12.45,12.48,99900.0,9.6982,9.7216,9.6982,9.7216,99900.0
2010-03-19 11:55:00,12.47,12.49,12.46,12.46,155900.0,9.7138,9.7294,9.706,9.706,155900.0
2010-03-19 12:00:00,12.47,12.48,12.46,12.47,82600.0,9.7138,9.7216,9.706,9.7138,82600.0
2010-03-19 12:05:00,12.47,12.51,12.47,12.49,232800.0,9.7138,9.745,9.7138,9.7294,232800.0
2010-03-19 12:10:00,12.51,12.51,12.46,12.47,304100.0,9.745,9.745,9.706,9.7138,304100.0
2010-03-19 12:15:00,12.47,12.47,12.44,12.44,167000.0,9.7138,9.7138,9.6904,9.6904,167000.0
2010-03-19 12:20:00,12.44,12.45,12.42,12.43,608300.0,9.6904,9.6982,9.6748,9.6826,608300.0
2010-03-19 12:25:00,12.42,12.44,12.42,12.43,275800.0,9.6748,9.6904,9.6748,9.6826,275800.0
2010-03-19 12:30:00,12.43,12.45,12.42,12.43,245900.0,9.6826,9.6982,9.6748,9.6826,245900.0
2010-03-19 12:35:00,12.43,12.44,12.42,12.44,59000.0,9.6826,9.6904,9.6748,9.6904,59000.0
2010-03-19 12:40:00,12.43,12.44,12.43,12.44,25800.0,9.6826,9.6904,9.6826,9.6904,25800.0
2010-03-19 12:45:00,12.44,12.45,12.44,12.45,82300.0,9.6904,9.6982,9.6904,9.6982,82300.0
2010-03-19 12:50:00,12.45,12.45,12.44,12.44,53300.0,9.6982,9.6982,9.6904,9.6904,53300.0
2010-03-19 12:55:00,12.45,12.45,12.43,12.44,109900.0,9.6982,9.6982,9.6826,9.6904,109900.0
2010-03-19 13:00:00,12.43,12.48,12.43,12.48,174300.0,9.6826,9.7216,9.6826,9.7216,174300.0
2010-03-19 13:05:00,12.47,12.48,12.46,12.47,96200.0,9.7138,9.7216,9.706,9.7138,96200.0
2010-03-19 13:10:00,12.47,12.47,12.46,12.47,28000.0,9.7138,9.7138,9.706,9.7138,28000.0
2010-03-19 13:15:00,12.46,12.47,12.46,12.47,50400.0,9.706,9.7138,9.706,9.7138,50400.0
2010-03-19 13:20:00,12.47,12.47,12.45,12.47,99600.0,9.7138,9.7138,9.6982,9.7138,99600.0
2010-03-19 13:25:00,12.46,12.47,12.46,12.47,20700.0,9.706,9.7138,9.706,9.7138,20700.0
2010-03-19 13:30:00,12.46,12.47,12.45,12.45,112100.0,9.706,9.7138,9.6982,9.6982,112100.0
2010-03-19 13:35:00,12.45,12.47,12.44,12.44,263700.0,9.6982,9.7138,9.6904,9.6904,263700.0
2010-03-19 13:40:00,12.45,12.46,12.44,12.45,59900.0,9.6982,9.706,9.6904,9.6982,59900.0
2010-03-19 13:45:00,12.46,12.46,12.44,12.46,220500.0,9.706,9.706,9.6904,9.706,220500.0
2010-03-19 13:50:00,12.46,12.47,12.45,12.47,79100.0,9.706,9.7138,9.6982,9.7138,79100.0
2010-03-19 13:55:00,12.47,12.48,12.46,12.48,120300.0,9.7138,9.7216,9.706,9.7216,120300.0
2010-03-19 14:00:00,12.48,12.52,12.48,12.51,364700.0,9.7216,9.7527,9.7216,9.745,364700.0
2010-03-19 14:05:00,12.51,12.54,12.5,12.53,173100.0,9.745,9.7683,9.7372,9.7605,173100.0
2010-03-19 14:10:00,12.53,12.54,12.51,12.52,155900.0,9.7605,9.7683,9.745,9.7527,155900.0
2010-03-19 14:15:00,12.51,12.54,12.51,12.53,228000.0,9.745,9.7683,9.745,9.7605,228000.0
2010-03-19 14:20:00,12.54,12.56,12.53,12.56,101000.0,9.7683,9.7839,9.7605,9.7839,101000.0
2010-03-19 14:25:00,12.55,12.57,12.54,12.55,256200.0,9.7761,9.7917,9.7683,9.7761,256200.0
2010-03-19 14:30:00,12.55,12.55,12.53,12.53,85100.0,9.7761,9.7761,9.7605,9.7605,85100.0
2010-03-19 14:35:00,12.53,12.53,12.52,12.53,71200.0,9.7605,9.7605,9.7527,9.7605,71200.0
2010-03-19 14:40:00,12.52,12.55,12.51,12.53,290100.0,9.7527,9.7761,9.745,9.7605,290100.0
2010-03-19 14:45:00,12.53,12.55,12.53,12.54,123100.0,9.7605,9.7761,9.7605,9.7683,123100.0
2010-03-19 14:50:00,12.54,12.55,12.5,12.51,196500.0,9.7683,9.7761,9.7372,9.745,196500.0
2010-03-19 14:55:00,12.51,12.53,12.51,12.52,124500.0,9.745,9.7605,9.745,9.7527,124500.0
2010-03-19 15:00:00,12.52,12.53,12.5,12.5,183300.0,9.7527,9.7605,9.7372,9.7372,183300.0
2010-03-19 15:05:00,12.5,12.51,12.5,12.5,127700.0,9.7372,9.745,9.7372,9.7372,127700.0
2010-03-19 15:10:00,12.5,12.51,12.5,12.51,28100.0,9.7372,9.745,9.7372,9.745,28100.0
2010-03-19 15:15:00,12.5,12.52,12.5,12.51,70300.0,9.7372,9.7527,9.7372,9.745,70300.0
2010-03-19 15:20:00,12.52,12.52,12.51,12.52,65400.0,9.7527,9.7527,9.745,9.7527,65400.0
2010-03-19 15:25:00,12.51,12.52,12.48,12.49,340000.0,9.745,9.7527,9.7216,9.7294,340000.0
2010-03-19 15:30:00,12.49,12.5,12.43,12.43,1312200.0,9.7294,9.7372,9.6826,9.6826,1312200.0
2010-03-19 15:35:00,12.43,12.45,12.41,12.44,350200.0,9.6826,9.6982,9.6671,9.6904,350200.0
2010-03-19 15:40:00,12.44,12.46,12.43,12.45,219300.0,9.6904,9.706,9.6826,9.6982,219300.0
2010-03-19 15:45:00,12.46,12.47,12.45,12.46,257900.0,9.706,9.7138,9.6982,9.706,257900.0
2010-03-19 15:50:00,12.47,12.49,12.47,12.49,378900.0,9.7138,9.7294,9.7138,9.7294,378900.0
2010-03-19 15:55:00,12.48,12.5,12.48,12.5,878600.0,9.7216,9.7372,9.7216,9.7372,878600.0
2010-03-22 09:30:00,12.43,12.45,12.39,12.42,439200.0,9.6826,9.6982,9.6515,9.6748,439200.0
2010-03-22 09:35:00,12.43,12.55,12.42,12.55,445800.0,9.6826,9.7761,9.6748,9.7761,445800.0
2010-03-22 09:40:00,12.55,12.63,12.54,12.55,590600.0,9.7761,9.8384,9.7683,9.7761,590600.0
2010-03-22 09:45:00,12.56,12.64,12.56,12.62,402100.0,9.7839,9.8462,9.7839,9.8306,402100.0
2010-03-22 09:50:00,12.62,12.69,12.61,12.68,940200.0,9.8306,9.8852,9.8229,9.8774,940200.0
2010-03-22 09:55:00,12.68,12.69,12.64,12.64,543200.0,9.8774,9.8852,9.8462,9.8462,543200.0
2010-03-22 10:00:00,12.64,12.66,12.61,12.64,726500.0,9.8462,9.8618,9.8229,9.8462,726500.0
2010-03-22 10:05:00,12.64,12.65,12.56,12.58,424600.0,9.8462,9.854,9.7839,9.7995,424600.0
2010-03-22 10:10:00,12.58,12.59,12.56,12.57,270900.0,9.7995,9.8073,9.7839,9.7917,270900.0
2010-03-22 10:15:00,12.57,12.6,12.56,12.59,222100.0,9.7917,9.8151,9.7839,9.8073,222100.0
2010-03-22 10:20:00,12.59,12.6,12.57,12.59,208700.0,9.8073,9.8151,9.7917,9.8073,208700.0
2010-03-22 10:25:00,12.59,12.68,12.59,12.65,720900.0,9.8073,9.8774,9.8073,9.854,720900.0
2010-03-22 10:30:00,12.65,12.68,12.63,12.68,458300.0,9.854,9.8774,9.8384,9.8774,458300.0
2010-03-22 10:35:00,12.68,12.72,12.66,12.7,694300.0,9.8774,9.9085,9.8618,9.893,694300.0
2010-03-22 10:40:00,12.71,12.72,12.69,12.7,323200.0,9.9007,9.9085,9.8852,9.893,323200.0
2010-03-22 10:45:00,12.7,12.73,12.69,12.72,286500.0,9.893,9.9163,9.8852,9.9085,286500.0
2010-03-22 10:50:00,12.73,12.75,12.69,12.7,554600.0,9.9163,9.9319,9.8852,9.893,554600.0
2010-03-22 10:55:00,12.7,12.72,12.69,12.71,218500.0,9.893,9.9085,9.8852,9.9007,218500.0
2010-03-22 11:00:00,12.71,12.75,12.71,12.75,346900.0,9.9007,9.9319,9.9007,9.9319,346900.0
2010-03-22 11:05:00,12.74,12.77,12.74,12.76,450200.0,9.9241,9.9475,9.9241,9.9397,450200.0
2010-03-22 11:10:00,12.75,12.76,12.71,12.71,395300.0,9.9319,9.9397,9.9007,9.9007,395300.0
2010-03-22 11:15:00,12.72,12.72,12.67,12.69,212300.0,9.9085,9.9085,9.8696,9.8852,212300.0
2010-03-22 11:20:00,12.68,12.72,12.68,12.72,144500.0,9.8774,9.9085,9.8774,9.9085,144500.0
2010-03-22 11:25:00,12.72,12.72,12.69,12.7,146800.0,9.9085,9.9085,9.8852,9.893,146800.0
2010-03-22 11:30:00,12.69,12.7,12.69,12.7,106700.0,9.8852,9.893,9.8852,9.893,106700.0
2010-03-22 11:35:00,12.69,12.72,12.69,12.71,243000.0,9.8852,9.9085,9.8852,9.9007,243000.0
2010-03-22 11:40:00,12.7,12.71,12.66,12.67,148400.0,9.893,9.9007,9.8618,9.8696,148400.0
2010-03-22 11:45:00,12.66,12.72,12.66,12.7,265400.0,9.8618,9.9085,9.8618,9.893,265400.0
2010-03-22 11:50:00,12.69,12.71,12.69,12.71,115300.0,9.8852,9.9007,9.8852,9.9007,115300.0
2010-03-22 11:55:00,12.71,12.75,12.7,12.74,371600.0,9.9007,9.9319,9.893,9.9241,371600.0
2010-03-22 12:00:00,12.74,12.75,12.72,12.74,388900.0,9.9241,9.9319,9.9085,9.9241,388900.0
2010-03-22 12:05:00,12.73,12.76,12.73,12.76,321700.0,9.9163,9.9397,9.9163,9.9397,321700.0
2010-03-22 12:10:00,12.75,12.76,12.74,12.75,157200.0,9.9319,9.9397,9.9241,9.9319,157200.0
2010-03-22 12:15:00,12.75,12.76,12.74,12.75,181000.0,9.9319,9.9397,9.9241,9.9319,181000.0
2010-03-22 12:20:00,12.74,12.75,12.74,12.74,73100.0,9.9241,9.9319,9.9241,9.9241,73100.0
2010-03-22 12:25:00,12.75,12.76,12.74,12.75,314200.0,9.9319,9.9397,9.9241,9.9319,314200.0
2010-03-22 12:30:00,12.75,12.77,12.75,12.76,283700.0,9.9319,9.9475,9.9319,9.9397,283700.0
2010-03-22 12:35:00,12.76,12.77,12.74,12.75,155600.0,9.9397,9.9475,9.9241,9.9319,155600.0
2010-03-22 12:40:00,12.75,12.76,12.74,12.76,144200.0,9.9319,9.9397,9.9241,9.9397,144200.0
2010-03-22 12:45:00,12.75,12.78,12.75,12.77,98100.0,9.9319,9.9553,9.9319,9.9475,98100.0
2010-03-22 12:50:00,12.78,12.78,12.76,12.76,78100.0,9.9553,9.9553,9.9397,9.9397,78100.0
2010-03-22 12:55:00,12.77,12.77,12.74,12.75,95500.0,9.9475,9.9475,9.9241,9.9319,95500.0
2010-03-22 13:00:00,12.75,12.78,12.74,12.78,187700.0,9.9319,9.9553,9.9241,9.9553,187700.0
2010-03-22 13:05:00,12.78,12.78,12.75,12.76,200800.0,9.9553,9.9553,9.9319,9.9397,200800.0
2010-03-22 13:10:00,12.75,12.77,12.75,12.76,67800.0,9.9319,9.9475,9.9319,9.9397,67800.0
2010-03-22 13:15:00,12.77,12.77,12.74,12.75,237300.0,9.9475,9.9475,9.9241,9.9319,237300.0
2010-03-22 13:20:00,12.76,12.76,12.73,12.74,122400.0,9.9397,9.9397,9.9163,9.9241,122400.0
2010-03-22 13:25:00,12.73,12.75,12.73,12.75,68000.0,9.9163,9.9319,9.9163,9.9319,68000.0
2010-03-22 13:30:00,12.74,12.75,12.72,12.74,153700.0,9.9241,9.9319,9.9085,9.9241,153700.0
2010-03-22 13:35:00,12.75,12.75,12.71,12.73,161700.0,9.9319,9.9319,9.9007,9.9163,161700.0
2010-03-22 13:40:00,12.73,12.74,12.72,12.74,71200.0,9.9163,9.9241,9.9085,9.9241,71200.0
2010-03-22 13:45:00,12.74,12.74,12.73,12.74,19600.0,9.9241,9.9241,9.9163,9.9241,19600.0
2010-03-22 13:50:00,12.74,12.74,12.72,12.72,56900.0,9.9241,9.9241,9.9085,9.9085,56900.0
2010-03-22 13:55:00,12.72,12.73,12.72,12.73,20600.0,9.9085,9.9163,9.9085,9.9163,20600.0
2010-03-22 14:00:00,12.72,12.73,12.7,12.72,272600.0,9.9085,9.9163,9.893,9.9085,272600.0
2010-03-22 14:05:00,12.72,12.72,12.7,12.71,60800.0,9.9085,9.9085,9.893,9.9007,60800.0
2010-03-22 14:10:00,12.71,12.71,12.7,12.7,142100.0,9.9007,9.9007,9.893,9.893,142100.0
2010-03-22 14:15:00,12.7,12.72,12.7,12.72,127200.0,9.893,9.9085,9.893,9.9085,127200.0
2010-03-22 14:20:00,12.72,12.74,12.71,12.74,319500.0,9.9085,9.9241,9.9007,9.9241,319500.0
2010-03-22 14:25:00,12.74,12.75,12.73,12.75,148600.0,9.9241,9.9319,9.9163,9.9319,148600.0
2010-03-22 14:30:00,12.74,12.75,12.74,12.75,155300.0,9.9241,9.9319,9.9241,9.9319,155300.0
2010-03-22 14:35:00,12.75,12.76,12.74,12.76,190900.0,9.9319,9.9397,9.9241,9.9397,190900.0
2010-03-22 14:40:00,12.75,12.77,12.75,12.76,482600.0,9.9319,9.9475,9.9319,9.9397,482600.0
2010-03-22 14:45:00,12.76,12.78,12.76,12.78,182200.0,9.9397,9.9553,9.9397,9.9553,182200.0
2010-03-22 14:50:00,12.78,12.78,12.76,12.77,430200.0,9.9553,9.9553,9.9397,9.9475,430200.0
2010-03-22 14:55:00,12.77,12.77,12.76,12.77,189700.0,9.9475,9.9475,9.9397,9.9475,189700.0
2010-03-22 15:00:00,12.77,12.8,12.75,12.77,841700.0,9.9475,9.9709,9.9319,9.9475,841700.0
2010-03-22 15:05:00,12.77,12.77,12.75,12.76,287300.0,9.9475,9.9475,9.9319,9.9397,287300.0
2010-03-22 15:10:00,12.76,12.8,12.76,12.78,523800.0,9.9397,9.9709,9.9397,9.9553,523800.0
2010-03-22 15:15:00,12.78,12.8,12.78,12.79,495100.0,9.9553,9.9709,9.9553,9.9631,495100.0
2010-03-22 15:20:00,12.79,12.8,12.78,12.8,93700.0,9.9631,9.9709,9.9553,9.9709,93700.0
2010-03-22 15:25:00,12.8,12.8,12.79,12.8,147600.0,9.9709,9.9709,9.9631,9.9709,147600.0
2010-03-22 15:30:00,12.8,12.8,12.76,12.77,410600.0,9.9709,9.9709,9.9397,9.9475,410600.0
2010-03-22 15:35:00,12.77,12.77,12.75,12.76,165300.0,9.9475,9.9475,9.9319,9.9397,165300.0
2010-03-22 15:40:00,12.76,12.78,12.76,12.77,310700.0,9.9397,9.9553,9.9397,9.9475,310700.0
2010-03-22 15:45:00,12.77,12.82,12.76,12.82,1093400.0,9.9475,9.9864,9.9397,9.9864,1093400.0
2010-03-22 15:50:00,12.81,12.81,12.78,12.8,1036800.0,9.9786,9.9786,9.9553,9.9709,1036800.0
2010-03-22 15:55:00,12.8,12.8,12.77,12.78,1459500.0,9.9709,9.9709,9.9475,9.9553,1459500.0
2010-03-23 09:30:00,12.84,12.9,12.8,12.84,562500.0,10.002,10.0488,9.9709,10.002,562500.0
2010-03-23 09:35:00,12.83,12.88,12.82,12.86,359300.0,9.9942,10.0332,9.9864,10.0176,359300.0
2010-03-23 09:40:00,12.86,12.9,12.85,12.88,347400.0,10.0176,10.0488,10.0098,10.0332,347400.0
2010-03-23 09:45:00,12.88,12.89,12.85,12.86,589200.0,10.0332,10.041,10.0098,10.0176,589200.0
2010-03-23 09:50:00,12.86,12.9,12.83,12.9,529000.0,10.0176,10.0488,9.9942,10.0488,529000.0
2010-03-23 09:55:00,12.9,12.94,12.89,12.93,546100.0,10.0488,10.0799,10.041,10.0721,546100.0
2010-03-23 10:00:00,12.94,12.96,12.88,12.88,636400.0,10.0799,10.0955,10.0332,10.0332,636400.0
2010-03-23 10:05:00,12.89,12.94,12.88,12.94,397200.0,10.041,10.0799,10.0332,10.0799,397200.0
2010-03-23 10:10:00,12.94,13.0,12.92,12.99,1219200.0,10.0799,10.1267,10.0643,10.1189,1219200.0
2010-03-23 10:15:00,12.98,13.03,12.97,13.0,1561000.0,10.1111,10.15,10.1033,10.1267,1561000.0
2010-03-23 10:20:00,13.0,13.08,12.98,13.06,973400.0,10.1267,10.189,10.1111,10.1734,973400.0
2010-03-23 10:25:00,13.06,13.08,13.04,13.07,858400.0,10.1734,10.189,10.1578,10.1812,858400.0
2010-03-23 10:30:00,13.07,13.14,13.07,13.13,856400.0,10.1812,10.2357,10.1812,10.2279,856400.0
2010-03-23 10:35:00,13.12,13.15,13.1,13.11,680100.0,10.2201,10.2435,10.2045,10.2123,680100.0
2010-03-23 10:40:00,13.11,13.12,13.07,13.09,778800.0,10.2123,10.2201,10.1812,10.1968,778800.0
2010-03-23 10:45:00,13.09,13.12,13.06,13.06,424500.0,10.1968,10.2201,10.1734,10.1734,424500.0
2010-03-23 10:50:00,13.06,13.09,13.06,13.07,258700.0,10.1734,10.1968,10.1734,10.1812,258700.0
2010-03-23 10:55:00,13.07,13.08,13.01,13.01,322100.0,10.1812,10.189,10.1344,10.1344,322100.0
2010-03-23 11:00:00,13.01,13.03,12.97,12.97,469900.0,10.1344,10.15,10.1033,10.1033,469900.0
2010-03-23 11:05:00,12.97,13.02,12.97,13.0,304200.0,10.1033,10.1422,10.1033,10.1267,304200.0
2010-03-23 11:10:00,13.0,13.06,12.99,13.06,633300.0,10.1267,10.1734,10.1189,10.1734,633300.0
2010-03-23 11:15:00,13.06,13.06,13.01,13.02,197800.0,10.1734,10.1734,10.1344,10.1422,197800.0
2010-03-23 11:20:00,13.02,13.07,13.02,13.06,178200.0,10.1422,10.1812,10.1422,10.1734,178200.0
2010-03-23 11:25:00,13.07,13.08,13.04,13.08,606400.0,10.1812,10.189,10.1578,10.189,606400.0
2010-03-23 11:30:00,13.07,13.08,13.06,13.08,225900.0,10.1812,10.189,10.1734,10.189,225900.0
2010-03-23 11:35:00,13.08,13.1,13.07,13.1,395600.0,10.189,10.2045,10.1812,10.2045,395600.0
2010-03-23 11:40:00,13.1,13.12,13.09,13.11,426500.0,10.2045,10.2201,10.1968,10.2123,426500.0
2010-03-23 11:45:00,13.12,13.13,13.11,13.12,281400.0,10.2201,10.2279,10.2123,10.2201,281400.0
2010-03-23 11:50:00,13.13,13.13,13.12,13.12,63600.0,10.2279,10.2279,10.2201,10.2201,63600.0
2010-03-23 11:55:00,13.12,13.16,13.12,13.12,382700.0,10.2201,10.2513,10.2201,10.2201,382700.0
2010-03-23 12:00:00,13.13,13.18,13.12,13.18,556200.0,10.2279,10.2669,10.2201,10.2669,556200.0
2010-03-23 12:05:00,13.18,13.18,13.14,13.16,552000.0,10.2669,10.2669,10.2357,10.2513,552000.0
2010-03-23 12:10:00,13.16,13.16,13.13,13.15,384400.0,10.2513,10.2513,10.2279,10.2435,384400.0
2010-03-23 12:15:00,13.15,13.16,13.1,13.1,456500.0,10.2435,10.2513,10.2045,10.2045,456500.0
2010-03-23 12:20:00,13.1,13.12,13.1,13.1,176600.0,10.2045,10.2201,10.2045,10.2045,176600.0
2010-03-23 12:25:00,13.1,13.11,13.1,13.1,58200.0,10.2045,10.2123,10.2045,10.2045,58200.0
2010-03-23 12:30:00,13.1,13.11,13.1,13.1,110600.0,10.2045,10.2123,10.2045,10.2045,110600.0
2010-03-23 12:35:00,13.11,13.11,13.08,13.09,341900.0,10.2123,10.2123,10.189,10.1968,341900.0
2010-03-23 12:40:00,13.08,13.09,13.08,13.09,142200.0,10.189,10.1968,10.189,10.1968,142200.0
2010-03-23 12:45:00,13.08,13.09,13.07,13.08,177300.0,10.189,10.1968,10.1812,10.189,177300.0
2010-03-23 12:50:00,13.07,13.11,13.07,13.1,151300.0,10.1812,10.2123,10.1812,10.2045,151300.0
2010-03-23 12:55:00,13.11,13.13,13.1,13.1,221700.0,10.2123,10.2279,10.2045,10.2045,221700.0
2010-03-23 13:00:00,13.11,13.13,13.1,13.13,174300.0,10.2123,10.2279,10.2045,10.2279,174300.0
2010-03-23 13:05:00,13.13,13.13,13.11,13.12,139200.0,10.2279,10.2279,10.2123,10.2201,139200.0
2010-03-23 13:10:00,13.12,13.13,13.09,13.1,170700.0,10.2201,10.2279,10.1968,10.2045,170700.0
2010-03-23 13:15:00,13.1,13.1,13.09,13.09,44400.0,10.2045,10.2045,10.1968,10.1968,44400.0
2010-03-23 13:20:00,13.1,13.14,13.09,13.12,277300.0,10.2045,10.2357,10.1968,10.2201,277300.0
2010-03-23 13:25:00,13.11,13.14,13.11,13.13,118400.0,10.2123,10.2357,10.2123,10.2279,118400.0
2010-03-23 13:30:00,13.13,13.14,13.12,13.14,146800.0,10.2279,10.2357,10.2201,10.2357,146800.0
2010-03-23 13:35:00,13.14,13.17,13.13,13.16,394900.0,10.2357,10.2591,10.2279,10.2513,394900.0
2010-03-23 13:40:00,13.16,13.16,13.12,13.13,384500.0,10.2513,10.2513,10.2201,10.2279,384500.0
2010-03-23 13:45:00,13.12,13.13,13.1,13.1,285100.0,10.2201,10.2279,10.2045,10.2045,285100.0
2010-03-23 13:50:00,13.1,13.12,13.1,13.11,335500.0,10.2045,10.2201,10.2045,10.2123,335500.0
2010-03-23 13:55:00,13.12,13.12,13.08,13.08,113200.0,10.2201,10.2201,10.189,10.189,113200.0
2010-03-23 14:00:00,13.08,13.11,13.08,13.09,174000.0,10.189,10.2123,10.189,10.1968,174000.0
2010-03-23 14:05:00,13.09,13.1,13.09,13.1,146000.0,10.1968,10.2045,10.1968,10.2045,146000.0
2010-03-23 14:10:00,13.09,13.12,13.09,13.12,124900.0,10.1968,10.2201,10.1968,10.2201,124900.0
2010-03-23 14:15:00,13.12,13.14,13.1,13.13,614600.0,10.2201,10.2357,10.2045,10.2279,614600.0
2010-03-23 14:20:00,13.13,13.13,13.1,13.11,419500.0,10.2279,10.2279,10.2045,10.2123,419500.0
2010-03-23 14:25:00,13.11,13.13,13.1,13.11,139400.0,10.2123,10.2279,10.2045,10.2123,139400.0
2010-03-23 14:30:00,13.11,13.14,13.11,13.11,304000.0,10.2123,10.2357,10.2123,10.2123,304000.0
2010-03-23 14:35:00,13.11,13.13,13.11,13.12,114000.0,10.2123,10.2279,10.2123,10.2201,114000.0
2010-03-23 14:40:00,13.11,13.14,13.11,13.14,171700.0,10.2123,10.2357,10.2123,10.2357,171700.0
2010-03-23 14:45:00,13.14,13.14,13.1,13.14,354000.0,10.2357,10.2357,10.2045,10.2357,354000.0
2010-03-23 14:50:00,13.13,13.17,13.13,13.16,862200.0,10.2279,10.2591,10.2279,10.2513,862200.0
2010-03-23 14:55:00,13.17,13.24,13.15,13.23,1331200.0,10.2591,10.3136,10.2435,10.3058,1331200.0
2010-03-23 15:00:00,13.24,13.24,13.2,13.22,595900.0,10.3136,10.3136,10.2824,10.298,595900.0
2010-03-23 15:05:00,13.23,13.26,13.22,13.23,886900.0,10.3058,10.3292,10.298,10.3058,886900.0
2010-03-23 15:10:00,13.23,13.26,13.22,13.26,655000.0,10.3058,10.3292,10.298,10.3292,655000.0
2010-03-23 15:15:00,13.25,13.27,13.24,13.27,654200.0,10.3214,10.337,10.3136,10.337,654200.0
2010-03-23 15:20:00,13.27,13.31,13.24,13.3,1197300.0,10.337,10.3681,10.3136,10.3603,1197300.0
2010-03-23 15:25:00,13.3,13.31,13.27,13.28,596400.0,10.3603,10.3681,10.337,10.3448,596400.0
2010-03-23 15:30:00,13.28,13.29,13.27,13.28,266900.0,10.3448,10.3526,10.337,10.3448,266900.0
2010-03-23 15:35:00,13.28,13.32,13.27,13.27,753600.0,10.3448,10.3759,10.337,10.337,753600.0
2010-03-23 15:40:00,13.27,13.3,13.26,13.27,1294300.0,10.337,10.3603,10.3292,10.337,1294300.0
2010-03-23 15:45:00,13.28,13.29,13.27,13.29,795000.0,10.3448,10.3526,10.337,10.3526,795000.0
2010-03-23 15:50:00,13.28,13.29,13.25,13.25,1250300.0,10.3448,10.3526,10.3214,10.3214,1250300.0
2010-03-23 15:55:00,13.25,13.26,13.23,13.23,2256300.0,10.3214,10.3292,10.3058,10.3058,2256300.0
2010-03-24 09:30:00,13.19,13.21,13.04,13.06,1060600.0,10.2747,10.2902,10.1578,10.1734,1060600.0
2010-03-24 09:35:00,13.06,13.09,13.01,13.06,865300.0,10.1734,10.1968,10.1344,10.1734,865300.0
2010-03-24 09:40:00,13.05,13.09,13.05,13.09,517000.0,10.1656,10.1968,10.1656,10.1968,517000.0
2010-03-24 09:45:00,13.09,13.11,13.09,13.09,736800.0,10.1968,10.2123,10.1968,10.1968,736800.0
2010-03-24 09:50:00,13.1,13.1,13.06,13.09,1084300.0,10.2045,10.2045,10.1734,10.1968,1084300.0
2010-03-24 09:55:00,13.09,13.13,13.05,13.11,1103800.0,10.1968,10.2279,10.1656,10.2123,1103800.0
2010-03-24 10:00:00,13.11,13.12,13.07,13.11,565600.0,10.2123,10.2201,10.1812,10.2123,565600.0
2010-03-24 10:05:00,13.1,13.11,13.05,13.08,424000.0,10.2045,10.2123,10.1656,10.189,424000.0
2010-03-24 10:10:00,13.09,13.09,13.08,13.09,108000.0,10.1968,10.1968,10.189,10.1968,108000.0
2010-03-24 10:15:00,13.09,13.14,13.08,13.1,1351400.0,10.1968,10.2357,10.189,10.2045,1351400.0
2010-03-24 10:20:00,13.1,13.16,13.1,13.11,406200.0,10.2045,10.2513,10.2045,10.2123,406200.0
2010-03-24 10:25:00,13.12,13.12,13.08,13.11,623800.0,10.2201,10.2201,10.189,10.2123,623800.0
2010-03-24 10:30:00,13.1,13.13,13.08,13.11,685200.0,10.2045,10.2279,10.189,10.2123,685200.0
2010-03-24 10:35:00,13.11,13.18,13.11,13.14,598800.0,10.2123,10.2669,10.2123,10.2357,598800.0
2010-03-24 10:40:00,13.14,13.14,13.11,13.13,871500.0,10.2357,10.2357,10.2123,10.2279,871500.0
2010-03-24 10:45:00,13.13,13.17,13.12,13.16,630100.0,10.2279,10.2591,10.2201,10.2513,630100.0
2010-03-24 10:50:00,13.17,13.2,13.15,13.17,763400.0,10.2591,10.2824,10.2435,10.2591,763400.0
2010-03-24 10:55:00,13.17,13.22,13.16,13.19,646000.0,10.2591,10.298,10.2513,10.2747,646000.0
2010-03-24 11:00:00,13.2,13.23,13.19,13.2,408300.0,10.2824,10.3058,10.2747,10.2824,408300.0
2010-03-24 11:05:00,13.2,13.21,13.14,13.14,476100.0,10.2824,10.2902,10.2357,10.2357,476100.0
2010-03-24 11:10:00,13.13,13.19,13.12,13.13,821800.0,10.2279,10.2747,10.2201,10.2279,821800.0
2010-03-24 11:15:00,13.13,13.14,13.1,13.13,517800.0,10.2279,10.2357,10.2045,10.2279,517800.0
2010-03-24 11:20:00,13.12,13.14,13.09,13.12,424100.0,10.2201,10.2357,10.1968,10.2201,424100.0
2010-03-24 11:25:00,13.11,13.12,13.09,13.11,318100.0,10.2123,10.2201,10.1968,10.2123,318100.0
2010-03-24 11:30:00,13.11,13.12,13.08,13.08,265500.0,10.2123,10.2201,10.189,10.189,265500.0
2010-03-24 11:35:00,13.09,13.1,13.08,13.09,153600.0,10.1968,10.2045,10.189,10.1968,153600.0
2010-03-24 11:40:00,13.09,13.12,13.08,13.1,312400.0,10.1968,10.2201,10.189,10.2045,312400.0
2010-03-24 11:45:00,13.1,13.12,13.09,13.1,511800.0,10.2045,10.2201,10.1968,10.2045,511800.0
2010-03-24 11:50:00,13.09,13.11,13.08,13.1,177900.0,10.1968,10.2123,10.189,10.2045,177900.0
2010-03-24 11:55:00,13.1,13.11,13.08,13.09,191400.0,10.2045,10.2123,10.189,10.1968,191400.0
2010-03-24 12:00:00,13.1,13.11,13.07,13.07,247200.0,10.2045,10.2123,10.1812,10.1812,247200.0
2010-03-24 12:05:00,13.08,13.11,13.07,13.07,386700.0,10.189,10.2123,10.1812,10.1812,386700.0
2010-03-24 12:10:00,13.07,13.09,13.07,13.08,139000.0,10.1812,10.1968,10.1812,10.189,139000.0
2010-03-24 12:15:00,13.07,13.08,13.06,13.06,81000.0,10.1812,10.189,10.1734,10.1734,81000.0
2010-03-24 12:20:00,13.07,13.08,13.05,13.08,186000.0,10.1812,10.189,10.1656,10.189,186000.0
2010-03-24 12:25:00,13.08,13.08,13.04,13.07,342000.0,10.189,10.189,10.1578,10.1812,342000.0
2010-03-24 12:30:00,13.07,13.09,13.05,13.07,331900.0,10.1812,10.1968,10.1656,10.1812,331900.0
2010-03-24 12:35:00,13.07,13.07,13.04,13.04,183800.0,10.1812,10.1812,10.1578,10.1578,183800.0
2010-03-24 12:40:00,13.05,13.07,13.04,13.05,122700.0,10.1656,10.1812,10.1578,10.1656,122700.0
2010-03-24 12:45:00,13.06,13.07,13.05,13.06,86100.0,10.1734,10.1812,10.1656,10.1734,86100.0
2010-03-24 12:50:00,13.06,13.08,13.05,13.05,224000.0,10.1734,10.189,10.1656,10.1656,224000.0
2010-03-24 12:55:00,13.05,13.06,13.05,13.05,21500.0,10.1656,10.1734,10.1656,10.1656,21500.0
2010-03-24 13:00:00,13.05,13.06,13.01,13.02,381300.0,10.1656,10.1734,10.1344,10.1422,381300.0
2010-03-24 13:05:00,13.03,13.05,13.02,13.04,224900.0,10.15,10.1656,10.1422,10.1578,224900.0
2010-03-24 13:10:00,13.03,13.04,13.01,13.01,107400.0,10.15,10.1578,10.1344,10.1344,107400.0
2010-03-24 13:15:00,13.01,13.02,13.0,13.01,139300.0,10.1344,10.1422,10.1267,10.1344,139300.0
2010-03-24 13:20:00,13.01,13.02,13.0,13.01,151700.0,10.1344,10.1422,10.1267,10.1344,151700.0
2010-03-24 13:25:00,13.02,13.02,13.0,13.0,563000.0,10.1422,10.1422,10.1267,10.1267,563000.0
2010-03-24 13:30:00,13.01,13.02,12.99,13.0,399000.0,10.1344,10.1422,10.1189,10.1267,399000.0
2010-03-24 13:35:00,13.0,13.01,12.98,12.98,318800.0,10.1267,10.1344,10.1111,10.1111,318800.0
2010-03-24 13:40:00,12.98,12.99,12.93,12.93,567600.0,10.1111,10.1189,10.0721,10.0721,567600.0
2010-03-24 13:45:00,12.93,12.96,12.93,12.94,630900.0,10.0721,10.0955,10.0721,10.0799,630900.0
2010-03-24 13:50:00,12.94,12.97,12.94,12.96,511000.0,10.0799,10.1033,10.0799,10.0955,511000.0
2010-03-24 13:55:00,12.97,12.97,12.95,12.97,164200.0,10.1033,10.1033,10.0877,10.1033,164200.0
2010-03-24 14:00:00,12.97,12.99,12.96,12.98,383600.0,10.1033,10.1189,10.0955,10.1111,383600.0
2010-03-24 14:05:00,12.98,12.99,12.97,12.98,71700.0,10.1111,10.1189,10.1033,10.1111,71700.0
2010-03-24 14:10:00,12.98,13.01,12.98,13.0,220700.0,10.1111,10.1344,10.1111,10.1267,220700.0
2010-03-24 14:15:00,13.0,13.0,12.99,12.99,81700.0,10.1267,10.1267,10.1189,10.1189,81700.0
2010-03-24 14:20:00,12.99,13.0,12.99,13.0,122500.0,10.1189,10.1267,10.1189,10.1267,122500.0
2010-03-24 14:25:00,12.99,13.0,12.96,12.96,219100.0,10.1189,10.1267,10.0955,10.0955,219100.0
2010-03-24 14:30:00,12.96,12.97,12.96,12.97,100400.0,10.0955,10.1033,10.0955,10.1033,100400.0
2010-03-24 14:35:00,12.97,12.97,12.94,12.94,317600.0,10.1033,10.1033,10.0799,10.0799,317600.0
2010-03-24 14:40:00,12.95,12.96,12.93,12.95,438200.0,10.0877,10.0955,10.0721,10.0877,438200.0
2010-03-24 14:45:00,12.95,12.98,12.95,12.95,280800.0,10.0877,10.1111,10.0877,10.0877,280800.0
2010-03-24 14:50:00,12.95,12.97,12.95,12.96,275300.0,10.0877,10.1033,10.0877,10.0955,275300.0
2010-03-24 14:55:00,12.97,12.98,12.96,12.97,246900.0,10.1033,10.1111,10.0955,10.1033,246900.0
2010-03-24 15:00:00,12.96,12.97,12.95,12.96,184700.0,10.0955,10.1033,10.0877,10.0955,184700.0
2010-03-24 15:05:00,12.96,12.97,12.94,12.95,505900.0,10.0955,10.1033,10.0799,10.0877,505900.0
2010-03-24 15:10:00,12.95,12.95,12.91,12.93,361900.0,10.0877,10.0877,10.0565,10.0721,361900.0
2010-03-24 15:15:00,12.93,12.97,12.92,12.97,404500.0,10.0721,10.1033,10.0643,10.1033,404500.0
2010-03-24 15:20:00,12.97,12.98,12.96,12.98,96100.0,10.1033,10.1111,10.0955,10.1111,96100.0
2010-03-24 15:25:00,12.98,12.98,12.96,12.97,273500.0,10.1111,10.1111,10.0955,10.1033,273500.0
2010-03-24 15:30:00,12.97,12.98,12.96,12.98,212900.0,10.1033,10.1111,10.0955,10.1111,212900.0
2010-03-24 15:35:00,12.98,13.01,12.97,13.01,212900.0,10.1111,10.1344,10.1033,10.1344,212900.0
2010-03-24 15:40:00,13.01,13.01,12.98,13.0,452800.0,10.1344,10.1344,10.1111,10.1267,452800.0
2010-03-24 15:45:00,13.01,13.01,12.97,12.98,499700.0,10.1344,10.1344,10.1033,10.1111,499700.0
2010-03-24 15:50:00,12.98,13.01,12.98,12.99,673400.0,10.1111,10.1344,10.1111,10.1189,673400.0
2010-03-24 15:55:00,12.99,13.01,12.99,13.01,1216500.0,10.1189,10.1344,10.1189,10.1344,1216500.0
2010-03-25 09:30:00,13.18,13.21,13.1,13.15,1017900.0,10.2669,10.2902,10.2045,10.2435,1017900.0
2010-03-25 09:35:00,13.15,13.17,13.12,13.15,457300.0,10.2435,10.2591,10.2201,10.2435,457300.0
2010-03-25 09:40:00,13.14,13.19,13.13,13.18,355000.0,10.2357,10.2747,10.2279,10.2669,355000.0
2010-03-25 09:45:00,13.19,13.19,13.13,13.14,230700.0,10.2747,10.2747,10.2279,10.2357,230700.0
2010-03-25 09:50:00,13.13,13.19,13.13,13.16,589400.0,10.2279,10.2747,10.2279,10.2513,589400.0
2010-03-25 09:55:00,13.16,13.2,13.15,13.17,847400.0,10.2513,10.2824,10.2435,10.2591,847400.0
2010-03-25 10:00:00,13.17,13.18,13.15,13.16,269100.0,10.2591,10.2669,10.2435,10.2513,269100.0
2010-03-25 10:05:00,13.15,13.16,13.1,13.12,728300.0,10.2435,10.2513,10.2045,10.2201,728300.0
2010-03-25 10:10:00,13.11,13.15,13.11,13.13,623000.0,10.2123,10.2435,10.2123,10.2279,623000.0
2010-03-25 10:15:00,13.14,13.14,13.13,13.14,131500.0,10.2357,10.2357,10.2279,10.2357,131500.0
2010-03-25 10:20:00,13.14,13.15,13.13,13.15,191500.0,10.2357,10.2435,10.2279,10.2435,191500.0
2010-03-25 10:25:00,13.15,13.15,13.1,13.11,500900.0,10.2435,10.2435,10.2045,10.2123,500900.0
2010-03-25 10:30:00,13.11,13.15,13.11,13.11,400100.0,10.2123,10.2435,10.2123,10.2123,400100.0
2010-03-25 10:35:00,13.12,13.13,13.11,13.13,135400.0,10.2201,10.2279,10.2123,10.2279,135400.0
2010-03-25 10:40:00,13.13,13.14,13.12,13.12,356100.0,10.2279,10.2357,10.2201,10.2201,356100.0
2010-03-25 10:45:00,13.13,13.14,13.12,13.14,229000.0,10.2279,10.2357,10.2201,10.2357,229000.0
2010-03-25 10:50:00,13.14,13.15,13.09,13.1,624500.0,10.2357,10.2435,10.1968,10.2045,624500.0
2010-03-25 10:55:00,13.1,13.13,13.09,13.12,427400.0,10.2045,10.2279,10.1968,10.2201,427400.0
2010-03-25 11:00:00,13.12,13.15,13.12,13.14,221700.0,10.2201,10.2435,10.2201,10.2357,221700.0
2010-03-25 11:05:00,13.13,13.15,13.13,13.14,122700.0,10.2279,10.2435,10.2279,10.2357,122700.0
2010-03-25 11:10:00,13.15,13.17,13.14,13.15,225800.0,10.2435,10.2591,10.2357,10.2435,225800.0
2010-03-25 11:15:00,13.16,13.18,13.15,13.17,215100.0,10.2513,10.2669,10.2435,10.2591,215100.0
2010-03-25 11:20:00,13.18,13.2,13.17,13.19,324700.0,10.2669,10.2824,10.2591,10.2747,324700.0
2010-03-25 11:25:00,13.19,13.2,13.18,13.19,146900.0,10.2747,10.2824,10.2669,10.2747,146900.0
2010-03-25 11:30:00,13.2,13.22,13.19,13.21,160800.0,10.2824,10.298,10.2747,10.2902,160800.0
2010-03-25 11:35:00,13.22,13.22,13.18,13.2,247000.0,10.298,10.298,10.2669,10.2824,247000.0
2010-03-25 11:40:00,13.19,13.22,13.19,13.21,219200.0,10.2747,10.298,10.2747,10.2902,219200.0
2010-03-25 11:45:00,13.22,13.23,13.21,13.23,161000.0,10.298,10.3058,10.2902,10.3058,161000.0
2010-03-25 11:50:00,13.23,13.23,13.22,13.23,173700.0,10.3058,10.3058,10.298,10.3058,173700.0
2010-03-25 11:55:00,13.23,13.25,13.22,13.24,232900.0,10.3058,10.3214,10.298,10.3136,232900.0
2010-03-25 12:00:00,13.24,13.26,13.24,13.26,195300.0,10.3136,10.3292,10.3136,10.3292,195300.0
2010-03-25 12:05:00,13.26,13.28,13.25,13.27,245500.0,10.3292,10.3448,10.3214,10.337,245500.0
2010-03-25 12:10:00,13.27,13.27,13.25,13.27,361800.0,10.337,10.337,10.3214,10.337,361800.0
2010-03-25 12:15:00,13.27,13.32,13.26,13.31,873100.0,10.337,10.3759,10.3292,10.3681,873100.0
2010-03-25 12:20:00,13.31,13.31,13.3,13.3,215000.0,10.3681,10.3681,10.3603,10.3603,215000.0
2010-03-25 12:25:00,13.31,13.34,13.3,13.32,788700.0,10.3681,10.3915,10.3603,10.3759,788700.0
2010-03-25 12:30:00,13.32,13.33,13.31,13.33,576500.0,10.3759,10.3837,10.3681,10.3837,576500.0
2010-03-25 12:35:00,13.33,13.37,13.32,13.37,266800.0,10.3837,10.4149,10.3759,10.4149,266800.0
2010-03-25 12:40:00,13.37,13.38,13.32,13.34,581700.0,10.4149,10.4227,10.3759,10.3915,581700.0
2010-03-25 12:45:00,13.34,13.36,13.32,13.32,829700.0,10.3915,10.4071,10.3759,10.3759,829700.0
2010-03-25 12:50:00,13.34,13.35,13.31,13.34,509300.0,10.3915,10.3993,10.3681,10.3915,509300.0
2010-03-25 12:55:00,13.33,13.34,13.32,13.33,98900.0,10.3837,10.3915,10.3759,10.3837,98900.0
2010-03-25 13:00:00,13.34,13.34,13.32,13.33,216500.0,10.3915,10.3915,10.3759,10.3837,216500.0
2010-03-25 13:05:00,13.33,13.34,13.32,13.32,222800.0,10.3837,10.3915,10.3759,10.3759,222800.0
2010-03-25 13:10:00,13.32,13.34,13.32,13.34,169100.0,10.3759,10.3915,10.3759,10.3915,169100.0
2010-03-25 13:15:00,13.33,13.33,13.32,13.33,35000.0,10.3837,10.3837,10.3759,10.3837,35000.0
2010-03-25 13:20:00,13.32,13.35,13.32,13.33,392400.0,10.3759,10.3993,10.3759,10.3837,392400.0
2010-03-25 13:25:00,13.33,13.34,13.32,13.33,214900.0,10.3837,10.3915,10.3759,10.3837,214900.0
2010-03-25 13:30:00,13.33,13.34,13.32,13.32,261400.0,10.3837,10.3915,10.3759,10.3759,261400.0
2010-03-25 13:35:00,13.33,13.33,13.3,13.31,416000.0,10.3837,10.3837,10.3603,10.3681,416000.0
2010-03-25 13:40:00,13.3,13.32,13.3,13.31,730600.0,10.3603,10.3759,10.3603,10.3681,730600.0
2010-03-25 13:45:00,13.31,13.32,13.3,13.3,804100.0,10.3681,10.3759,10.3603,10.3603,804100.0
2010-03-25 13:50:00,13.3,13.32,13.3,13.31,627300.0,10.3603,10.3759,10.3603,10.3681,627300.0
2010-03-25 13:55:00,13.3,13.33,13.3,13.32,391500.0,10.3603,10.3837,10.3603,10.3759,391500.0
2010-03-25 14:00:00,13.32,13.34,13.3,13.31,266200.0,10.3759,10.3915,10.3603,10.3681,266200.0
2010-03-25 14:05:00,13.32,13.34,13.31,13.32,269400.0,10.3759,10.3915,10.3681,10.3759,269400.0
2010-03-25 14:10:00,13.32,13.34,13.3,13.33,920100.0,10.3759,10.3915,10.3603,10.3837,920100.0
2010-03-25 14:15:00,13.33,13.34,13.31,13.31,183800.0,10.3837,10.3915,10.3681,10.3681,183800.0
2010-03-25 14:20:00,13.32,13.32,13.28,13.3,518000.0,10.3759,10.3759,10.3448,10.3603,518000.0
2010-03-25 14:25:00,13.31,13.31,13.24,13.26,1088500.0,10.3681,10.3681,10.3136,10.3292,1088500.0
2010-03-25 14:30:00,13.26,13.28,13.24,13.26,747800.0,10.3292,10.3448,10.3136,10.3292,747800.0
2010-03-25 14:35:00,13.25,13.28,13.25,13.26,455400.0,10.3214,10.3448,10.3214,10.3292,455400.0
2010-03-25 14:40:00,13.26,13.3,13.25,13.27,766900.0,10.3292,10.3603,10.3214,10.337,766900.0
2010-03-25 14:45:00,13.26,13.28,13.24,13.26,758100.0,10.3292,10.3448,10.3136,10.3292,758100.0
2010-03-25 14:50:00,13.25,13.26,13.2,13.24,1456900.0,10.3214,10.3292,10.2824,10.3136,1456900.0
2010-03-25 14:55:00,13.24,13.28,13.22,13.24,1085600.0,10.3136,10.3448,10.298,10.3136,1085600.0
2010-03-25 15:00:00,13.24,13.29,13.24,13.28,258600.0,10.3136,10.3526,10.3136,10.3448,258600.0
2010-03-25 15:05:00,13.29,13.32,13.28,13.31,325000.0,10.3526,10.3759,10.3448,10.3681,325000.0
2010-03-25 15:10:00,13.3,13.32,13.3,13.31,480900.0,10.3603,10.3759,10.3603,10.3681,480900.0
2010-03-25 15:15:00,13.31,13.32,13.27,13.27,744400.0,10.3681,10.3759,10.337,10.337,744400.0
2010-03-25 15:20:00,13.27,13.29,13.26,13.27,217600.0,10.337,10.3526,10.3292,10.337,217600.0
2010-03-25 15:25:00,13.27,13.27,13.25,13.25,258500.0,10.337,10.337,10.3214,10.3214,258500.0
2010-03-25 15:30:00,13.25,13.27,13.25,13.25,581900.0,10.3214,10.337,10.3214,10.3214,581900.0
2010-03-25 15:35:00,13.25,13.26,13.22,13.22,655500.0,10.3214,10.3292,10.298,10.298,655500.0
2010-03-25 15:40:00,13.23,13.23,13.17,13.19,902600.0,10.3058,10.3058,10.2591,10.2747,902600.0
2010-03-25 15:45:00,13.2,13.2,13.16,13.17,800800.0,10.2824,10.2824,10.2513,10.2591,800800.0
2010-03-25 15:50:00,13.17,13.19,13.15,13.19,746200.0,10.2591,10.2747,10.2435,10.2747,746200.0
2010-03-25 15:55:00,13.18,13.2,13.14,13.17,1872000.0,10.2669,10.2824,10.2357,10.2591,1872000.0
2010-03-26 09:30:00,13.29,13.31,13.24,13.26,929400.0,10.3526,10.3681,10.3136,10.3292,929400.0
2010-03-26 09:35:00,13.25,13.35,13.25,13.33,676500.0,10.3214,10.3993,10.3214,10.3837,676500.0
2010-03-26 09:40:00,13.33,13.35,13.28,13.32,861400.0,10.3837,10.3993,10.3448,10.3759,861400.0
2010-03-26 09:45:00,13.31,13.32,13.29,13.31,739200.0,10.3681,10.3759,10.3526,10.3681,739200.0
2010-03-26 09:50:00,13.31,13.34,13.29,13.32,447700.0,10.3681,10.3915,10.3526,10.3759,447700.0
2010-03-26 09:55:00,13.31,13.35,13.3,13.32,647600.0,10.3681,10.3993,10.3603,10.3759,647600.0
2010-03-26 10:00:00,13.32,13.39,13.31,13.36,689800.0,10.3759,10.4305,10.3681,10.4071,689800.0
2010-03-26 10:05:00,13.37,13.42,13.36,13.4,665500.0,10.4149,10.4538,10.4071,10.4382,665500.0
2010-03-26 10:10:00,13.41,13.42,13.38,13.41,419800.0,10.446,10.4538,10.4227,10.446,419800.0
2010-03-26 10:15:00,13.4,13.42,13.37,13.41,577100.0,10.4382,10.4538,10.4149,10.446,577100.0
2010-03-26 10:20:00,13.42,13.44,13.39,13.4,350500.0,10.4538,10.4694,10.4305,10.4382,350500.0
2010-03-26 10:25:00,13.39,13.45,13.39,13.41,477300.0,10.4305,10.4772,10.4305,10.446,477300.0
2010-03-26 10:30:00,13.42,13.43,13.36,13.38,372400.0,10.4538,10.4616,10.4071,10.4227,372400.0
2010-03-26 10:35:00,13.38,13.38,13.34,13.35,622200.0,10.4227,10.4227,10.3915,10.3993,622200.0
2010-03-26 10:40:00,13.35,13.37,13.32,13.32,372400.0,10.3993,10.4149,10.3759,10.3759,372400.0
2010-03-26 10:45:00,13.33,13.35,13.32,13.34,213600.0,10.3837,10.3993,10.3759,10.3915,213600.0
2010-03-26 10:50:00,13.35,13.36,13.33,13.34,179900.0,10.3993,10.4071,10.3837,10.3915,179900.0
2010-03-26 10:55:00,13.33,13.34,13.25,13.27,477000.0,10.3837,10.3915,10.3214,10.337,477000.0
2010-03-26 11:00:00,13.27,13.27,13.24,13.25,121600.0,10.337,10.337,10.3136,10.3214,121600.0
2010-03-26 11:05:00,13.24,13.29,13.24,13.26,849500.0,10.3136,10.3526,10.3136,10.3292,849500.0
2010-03-26 11:10:00,13.27,13.29,13.25,13.28,334300.0,10.337,10.3526,10.3214,10.3448,334300.0
2010-03-26 11:15:00,13.27,13.33,13.27,13.31,346000.0,10.337,10.3837,10.337,10.3681,346000.0
2010-03-26 11:20:00,13.31,13.33,13.3,13.32,218100.0,10.3681,10.3837,10.3603,10.3759,218100.0
2010-03-26 11:25:00,13.32,13.34,13.29,13.31,207300.0,10.3759,10.3915,10.3526,10.3681,207300.0
2010-03-26 11:30:00,13.31,13.32,13.28,13.32,118100.0,10.3681,10.3759,10.3448,10.3759,118100.0
2010-03-26 11:35:00,13.31,13.32,13.3,13.32,163600.0,10.3681,10.3759,10.3603,10.3759,163600.0
2010-03-26 11:40:00,13.31,13.32,13.29,13.3,114400.0,10.3681,10.3759,10.3526,10.3603,114400.0
2010-03-26 11:45:00,13.29,13.3,13.27,13.27,216800.0,10.3526,10.3603,10.337,10.337,216800.0
2010-03-26 11:50:00,13.27,13.29,13.27,13.28,55900.0,10.337,10.3526,10.337,10.3448,55900.0
2010-03-26 11:55:00,13.28,13.29,13.25,13.27,363000.0,10.3448,10.3526,10.3214,10.337,363000.0
2010-03-26 12:00:00,13.27,13.3,13.26,13.29,260700.0,10.337,10.3603,10.3292,10.3526,260700.0
2010-03-26 12:05:00,13.28,13.3,13.27,13.29,182000.0,10.3448,10.3603,10.337,10.3526,182000.0
2010-03-26 12:10:00,13.28,13.29,13.25,13.27,217600.0,10.3448,10.3526,10.3214,10.337,217600.0
2010-03-26 12:15:00,13.27,13.28,13.24,13.24,118800.0,10.337,10.3448,10.3136,10.3136,118800.0
2010-03-26 12:20:00,13.25,13.25,13.14,13.19,781900.0,10.3214,10.3214,10.2357,10.2747,781900.0
2010-03-26 12:25:00,13.19,13.19,13.11,13.13,926500.0,10.2747,10.2747,10.2123,10.2279,926500.0
2010-03-26 12:30:00,13.12,13.14,13.08,13.1,559000.0,10.2201,10.2357,10.189,10.2045,559000.0
2010-03-26 12:35:00,13.11,13.11,13.08,13.11,354900.0,10.2123,10.2123,10.189,10.2123,354900.0
2010-03-26 12:40:00,13.1,13.11,13.07,13.08,361100.0,10.2045,10.2123,10.1812,10.189,361100.0
2010-03-26 12:45:00,13.09,13.09,13.04,13.04,606600.0,10.1968,10.1968,10.1578,10.1578,606600.0
2010-03-26 12:50:00,13.04,13.08,13.04,13.07,273000.0,10.1578,10.189,10.1578,10.1812,273000.0
2010-03-26 12:55:00,13.06,13.08,13.04,13.08,432300.0,10.1734,10.189,10.1578,10.189,432300.0
2010-03-26 13:00:00,13.07,13.08,13.04,13.05,427100.0,10.1812,10.189,10.1578,10.1656,427100.0
2010-03-26 13:05:00,13.04,13.05,13.01,13.05,636400.0,10.1578,10.1656,10.1344,10.1656,636400.0
2010-03-26 13:10:00,13.04,13.08,13.03,13.07,216500.0,10.1578,10.189,10.15,10.1812,216500.0
2010-03-26 13:15:00,13.08,13.1,13.07,13.09,306400.0,10.189,10.2045,10.1812,10.1968,306400.0
2010-03-26 13:20:00,13.08,13.12,13.07,13.1,417100.0,10.189,10.2201,10.1812,10.2045,417100.0
2010-03-26 13:25:00,13.1,13.14,13.1,13.11,339500.0,10.2045,10.2357,10.2045,10.2123,339500.0
2010-03-26 13:30:00,13.12,13.12,13.07,13.08,272000.0,10.2201,10.2201,10.1812,10.189,272000.0
2010-03-26 13:35:00,13.08,13.14,13.08,13.13,215900.0,10.189,10.2357,10.189,10.2279,215900.0
2010-03-26 13:40:00,13.12,13.14,13.1,13.11,149900.0,10.2201,10.2357,10.2045,10.2123,149900.0
2010-03-26 13:45:00,13.11,13.12,13.08,13.09,175100.0,10.2123,10.2201,10.189,10.1968,175100.0
2010-03-26 13:50:00,13.1,13.1,13.08,13.09,88300.0,10.2045,10.2045,10.189,10.1968,88300.0
2010-03-26 13:55:00,13.09,13.12,13.09,13.11,228400.0,10.1968,10.2201,10.1968,10.2123,228400.0
2010-03-26 14:00:00,13.11,13.11,13.08,13.11,165900.0,10.2123,10.2123,10.189,10.2123,165900.0
2010-03-26 14:05:00,13.11,13.13,13.1,13.12,224900.0,10.2123,10.2279,10.2045,10.2201,224900.0
2010-03-26 14:10:00,13.12,13.14,13.09,13.11,140200.0,10.2201,10.2357,10.1968,10.2123,140200.0
2010-03-26 14:15:00,13.11,13.13,13.1,13.12,93400.0,10.2123,10.2279,10.2045,10.2201,93400.0
2010-03-26 14:20:00,13.12,13.13,13.11,13.12,111100.0,10.2201,10.2279,10.2123,10.2201,111100.0
2010-03-26 14:25:00,13.13,13.14,13.12,13.13,127400.0,10.2279,10.2357,10.2201,10.2279,127400.0
2010-03-26 14:30:00,13.14,13.14,13.11,13.11,232100.0,10.2357,10.2357,10.2123,10.2123,232100.0
2010-03-26 14:35:00,13.11,13.13,13.11,13.12,103800.0,10.2123,10.2279,10.2123,10.2201,103800.0
2010-03-26 14:40:00,13.12,13.14,13.12,13.12,177000.0,10.2201,10.2357,10.2201,10.2201,177000.0
2010-03-26 14:45:00,13.12,13.13,13.12,13.12,90600.0,10.2201,10.2279,10.2201,10.2201,90600.0
2010-03-26 14:50:00,13.12,13.14,13.12,13.13,328700.0,10.2201,10.2357,10.2201,10.2279,328700.0
2010-03-26 14:55:00,13.13,13.17,13.12,13.15,497400.0,10.2279,10.2591,10.2201,10.2435,497400.0
2010-03-26 15:00:00,13.16,13.16,13.14,13.15,84200.0,10.2513,10.2513,10.2357,10.2435,84200.0
2010-03-26 15:05:00,13.14,13.18,13.12,13.14,547100.0,10.2357,10.2669,10.2201,10.2357,547100.0
2010-03-26 15:10:00,13.14,13.16,13.12,13.14,431200.0,10.2357,10.2513,10.2201,10.2357,431200.0
2010-03-26 15:15:00,13.14,13.16,13.14,13.15,69500.0,10.2357,10.2513,10.2357,10.2435,69500.0
2010-03-26 15:20:00,13.15,13.16,13.11,13.11,171400.0,10.2435,10.2513,10.2123,10.2123,171400.0
2010-03-26 15:25:00,13.11,13.13,13.11,13.12,180500.0,10.2123,10.2279,10.2123,10.2201,180500.0
2010-03-26 15:30:00,13.13,13.16,13.12,13.15,374900.0,10.2279,10.2513,10.2201,10.2435,374900.0
2010-03-26 15:35:00,13.15,13.2,13.14,13.19,769500.0,10.2435,10.2824,10.2357,10.2747,769500.0
2010-03-26 15:40:00,13.19,13.21,13.18,13.2,258000.0,10.2747,10.2902,10.2669,10.2824,258000.0
2010-03-26 15:45:00,13.2,13.2,13.17,13.19,280400.0,10.2824,10.2824,10.2591,10.2747,280400.0
2010-03-26 15:50:00,13.19,13.22,13.17,13.18,772200.0,10.2747,10.298,10.2591,10.2669,772200.0
2010-03-26 15:55:00,13.17,13.21,13.17,13.21,1557900.0,10.2591,10.2902,10.2591,10.2902,1557900.0
2010-03-29 09:30:00,13.28,13.34,13.22,13.26,422800.0,10.3448,10.3915,10.298,10.3292,422800.0
2010-03-29 09:35:00,13.26,13.27,13.23,13.26,356900.0,10.3292,10.337,10.3058,10.3292,356900.0
2010-03-29 09:40:00,13.26,13.3,13.24,13.29,396600.0,10.3292,10.3603,10.3136,10.3526,396600.0
2010-03-29 09:45:00,13.3,13.34,13.27,13.3,690300.0,10.3603,10.3915,10.337,10.3603,690300.0
2010-03-29 09:50:00,13.3,13.34,13.3,13.34,336000.0,10.3603,10.3915,10.3603,10.3915,336000.0
2010-03-29 09:55:00,13.33,13.37,13.3,13.3,632600.0,10.3837,10.4149,10.3603,10.3603,632600.0
2010-03-29 10:00:00,13.3,13.31,13.25,13.28,582100.0,10.3603,10.3681,10.3214,10.3448,582100.0
2010-03-29 10:05:00,13.27,13.3,13.27,13.28,455200.0,10.337,10.3603,10.337,10.3448,455200.0
2010-03-29 10:10:00,13.29,13.34,13.28,13.32,428300.0,10.3526,10.3915,10.3448,10.3759,428300.0
2010-03-29 10:15:00,13.32,13.32,13.27,13.27,443700.0,10.3759,10.3759,10.337,10.337,443700.0
2010-03-29 10:20:00,13.27,13.28,13.27,13.27,112100.0,10.337,10.3448,10.337,10.337,112100.0
2010-03-29 10:25:00,13.27,13.32,13.27,13.31,335800.0,10.337,10.3759,10.337,10.3681,335800.0
2010-03-29 10:30:00,13.31,13.33,13.27,13.33,726100.0,10.3681,10.3837,10.337,10.3837,726100.0
2010-03-29 10:35:00,13.32,13.34,13.31,13.32,337600.0,10.3759,10.3915,10.3681,10.3759,337600.0
2010-03-29 10:40:00,13.32,13.36,13.31,13.34,725600.0,10.3759,10.4071,10.3681,10.3915,725600.0
2010-03-29 10:45:00,13.34,13.35,13.3,13.3,440800.0,10.3915,10.3993,10.3603,10.3603,440800.0
2010-03-29 10:50:00,13.3,13.32,13.28,13.31,1446300.0,10.3603,10.3759,10.3448,10.3681,1446300.0
2010-03-29 10:55:00,13.3,13.33,13.29,13.33,930900.0,10.3603,10.3837,10.3526,10.3837,930900.0
2010-03-29 11:00:00,13.32,13.33,13.3,13.32,849000.0,10.3759,10.3837,10.3603,10.3759,849000.0
2010-03-29 11:05:00,13.33,13.34,13.32,13.32,253500.0,10.3837,10.3915,10.3759,10.3759,253500.0
2010-03-29 11:10:00,13.32,13.36,13.31,13.35,441500.0,10.3759,10.4071,10.3681,10.3993,441500.0
2010-03-29 11:15:00,13.35,13.36,13.35,13.36,112900.0,10.3993,10.4071,10.3993,10.4071,112900.0
2010-03-29 11:20:00,13.35,13.42,13.35,13.4,348600.0,10.3993,10.4538,10.3993,10.4382,348600.0
2010-03-29 11:25:00,13.4,13.45,13.4,13.43,490200.0,10.4382,10.4772,10.4382,10.4616,490200.0
2010-03-29 11:30:00,13.42,13.43,13.37,13.37,397500.0,10.4538,10.4616,10.4149,10.4149,397500.0
2010-03-29 11:35:00,13.37,13.4,13.36,13.4,327400.0,10.4149,10.4382,10.4071,10.4382,327400.0
2010-03-29 11:40:00,13.39,13.41,13.39,13.4,217700.0,10.4305,10.446,10.4305,10.4382,217700.0
2010-03-29 11:45:00,13.4,13.41,13.39,13.39,262400.0,10.4382,10.446,10.4305,10.4305,262400.0
2010-03-29 11:50:00,13.39,13.4,13.37,13.39,140000.0,10.4305,10.4382,10.4149,10.4305,140000.0
2010-03-29 11:55:00,13.39,13.43,13.38,13.43,375500.0,10.4305,10.4616,10.4227,10.4616,375500.0
2010-03-29 12:00:00,13.43,13.45,13.42,13.44,301900.0,10.4616,10.4772,10.4538,10.4694,301900.0
2010-03-29 12:05:00,13.43,13.44,13.39,13.4,242800.0,10.4616,10.4694,10.4305,10.4382,242800.0
2010-03-29 12:10:00,13.39,13.41,13.38,13.4,106600.0,10.4305,10.446,10.4227,10.4382,106600.0
2010-03-29 12:15:00,13.4,13.41,13.36,13.36,181100.0,10.4382,10.446,10.4071,10.4071,181100.0
2010-03-29 12:20:00,13.36,13.37,13.34,13.35,310800.0,10.4071,10.4149,10.3915,10.3993,310800.0
2010-03-29 12:25:00,13.35,13.35,13.32,13.34,280600.0,10.3993,10.3993,10.3759,10.3915,280600.0
2010-03-29 12:30:00,13.34,13.36,13.34,13.36,97600.0,10.3915,10.4071,10.3915,10.4071,97600.0
2010-03-29 12:35:00,13.35,13.36,13.35,13.35,80100.0,10.3993,10.4071,10.3993,10.3993,80100.0
2010-03-29 12:40:00,13.35,13.36,13.33,13.35,200600.0,10.3993,10.4071,10.3837,10.3993,200600.0
2010-03-29 12:45:00,13.35,13.36,13.32,13.35,250400.0,10.3993,10.4071,10.3759,10.3993,250400.0
2010-03-29 12:50:00,13.34,13.36,13.33,13.34,166900.0,10.3915,10.4071,10.3837,10.3915,166900.0
2010-03-29 12:55:00,13.34,13.35,13.32,13.34,282100.0,10.3915,10.3993,10.3759,10.3915,282100.0
2010-03-29 13:00:00,13.34,13.35,13.33,13.34,98600.0,10.3915,10.3993,10.3837,10.3915,98600.0
2010-03-29 13:05:00,13.35,13.37,13.34,13.36,328600.0,10.3993,10.4149,10.3915,10.4071,328600.0
2010-03-29 13:10:00,13.37,13.37,13.34,13.34,107700.0,10.4149,10.4149,10.3915,10.3915,107700.0
2010-03-29 13:15:00,13.35,13.35,13.32,13.33,99000.0,10.3993,10.3993,10.3759,10.3837,99000.0
2010-03-29 13:20:00,13.34,13.34,13.32,13.32,246800.0,10.3915,10.3915,10.3759,10.3759,246800.0
2010-03-29 13:25:00,13.32,13.33,13.32,13.33,76700.0,10.3759,10.3837,10.3759,10.3837,76700.0
2010-03-29 13:30:00,13.33,13.34,13.32,13.32,409900.0,10.3837,10.3915,10.3759,10.3759,409900.0
2010-03-29 13:35:00,13.33,13.33,13.3,13.31,480600.0,10.3837,10.3837,10.3603,10.3681,480600.0
2010-03-29 13:40:00,13.31,13.32,13.3,13.31,237900.0,10.3681,10.3759,10.3603,10.3681,237900.0
2010-03-29 13:45:00,13.3,13.32,13.3,13.31,158800.0,10.3603,10.3759,10.3603,10.3681,158800.0
2010-03-29 13:50:00,13.31,13.32,13.31,13.31,75500.0,10.3681,10.3759,10.3681,10.3681,75500.0
2010-03-29 13:55:00,13.32,13.34,13.31,13.32,155600.0,10.3759,10.3915,10.3681,10.3759,155600.0
2010-03-29 14:00:00,13.32,13.33,13.32,13.32,88700.0,10.3759,10.3837,10.3759,10.3759,88700.0
2010-03-29 14:05:00,13.32,13.35,13.32,13.35,143200.0,10.3759,10.3993,10.3759,10.3993,143200.0
2010-03-29 14:10:00,13.34,13.36,13.33,13.36,269100.0,10.3915,10.4071,10.3837,10.4071,269100.0
2010-03-29 14:15:00,13.36,13.36,13.32,13.33,294800.0,10.4071,10.4071,10.3759,10.3837,294800.0
2010-03-29 14:20:00,13.32,13.33,13.32,13.32,197500.0,10.3759,10.3837,10.3759,10.3759,197500.0
2010-03-29 14:25:00,13.33,13.34,13.31,13.32,460800.0,10.3837,10.3915,10.3681,10.3759,460800.0
2010-03-29 14:30:00,13.32,13.33,13.3,13.32,253800.0,10.3759,10.3837,10.3603,10.3759,253800.0
2010-03-29 14:35:00,13.31,13.33,13.31,13.31,308400.0,10.3681,10.3837,10.3681,10.3681,308400.0
2010-03-29 14:40:00,13.31,13.32,13.31,13.32,39400.0,10.3681,10.3759,10.3681,10.3759,39400.0
2010-03-29 14:45:00,13.31,13.32,13.3,13.32,201300.0,10.3681,10.3759,10.3603,10.3759,201300.0
2010-03-29 14:50:00,13.31,13.32,13.3,13.32,301800.0,10.3681,10.3759,10.3603,10.3759,301800.0
2010-03-29 14:55:00,13.32,13.32,13.29,13.31,250100.0,10.3759,10.3759,10.3526,10.3681,250100.0
2010-03-29 15:00:00,13.31,13.32,13.3,13.32,188300.0,10.3681,10.3759,10.3603,10.3759,188300.0
2010-03-29 15:05:00,13.31,13.32,13.3,13.32,291200.0,10.3681,10.3759,10.3603,10.3759,291200.0
2010-03-29 15:10:00,13.31,13.34,13.31,13.34,130500.0,10.3681,10.3915,10.3681,10.3915,130500.0
2010-03-29 15:15:00,13.33,13.35,13.32,13.33,756100.0,10.3837,10.3993,10.3759,10.3837,756100.0
2010-03-29 15:20:00,13.33,13.34,13.31,13.33,354600.0,10.3837,10.3915,10.3681,10.3837,354600.0
2010-03-29 15:25:00,13.33,13.34,13.32,13.32,496000.0,10.3837,10.3915,10.3759,10.3759,496000.0
2010-03-29 15:30:00,13.33,13.33,13.29,13.3,451100.0,10.3837,10.3837,10.3526,10.3603,451100.0
2010-03-29 15:35:00,13.29,13.31,13.29,13.3,309100.0,10.3526,10.3681,10.3526,10.3603,309100.0
2010-03-29 15:40:00,13.3,13.32,13.29,13.32,494500.0,10.3603,10.3759,10.3526,10.3759,494500.0
2010-03-29 15:45:00,13.32,13.32,13.29,13.3,310400.0,10.3759,10.3759,10.3526,10.3603,310400.0
2010-03-29 15:50:00,13.3,13.31,13.29,13.31,383000.0,10.3603,10.3681,10.3526,10.3681,383000.0
2010-03-29 15:55:00,13.3,13.32,13.29,13.31,828800.0,10.3603,10.3759,10.3526,10.3681,828800.0
2010-03-30 09:30:00,13.37,13.43,13.35,13.36,525100.0,10.4149,10.4616,10.3993,10.4071,525100.0
2010-03-30 09:35:00,13.36,13.4,13.34,13.36,374800.0,10.4071,10.4382,10.3915,10.4071,374800.0
2010-03-30 09:40:00,13.36,13.4,13.33,13.38,674600.0,10.4071,10.4382,10.3837,10.4227,674600.0
2010-03-30 09:45:00,13.38,13.4,13.34,13.37,452200.0,10.4227,10.4382,10.3915,10.4149,452200.0
2010-03-30 09:50:00,13.37,13.4,13.33,13.38,708600.0,10.4149,10.4382,10.3837,10.4227,708600.0
2010-03-30 09:55:00,13.39,13.41,13.36,13.37,342200.0,10.4305,10.446,10.4071,10.4149,342200.0
2010-03-30 10:00:00,13.38,13.4,13.36,13.39,182900.0,10.4227,10.4382,10.4071,10.4305,182900.0
2010-03-30 10:05:00,13.39,13.41,13.38,13.39,156700.0,10.4305,10.446,10.4227,10.4305,156700.0
2010-03-30 10:10:00,13.39,13.42,13.39,13.41,411200.0,10.4305,10.4538,10.4305,10.446,411200.0
2010-03-30 10:15:00,13.42,13.44,13.38,13.38,451700.0,10.4538,10.4694,10.4227,10.4227,451700.0
2010-03-30 10:20:00,13.38,13.4,13.37,13.4,268400.0,10.4227,10.4382,10.4149,10.4382,268400.0
2010-03-30 10:25:00,13.39,13.42,13.39,13.4,407500.0,10.4305,10.4538,10.4305,10.4382,407500.0
2010-03-30 10:30:00,13.41,13.42,13.38,13.41,363400.0,10.446,10.4538,10.4227,10.446,363400.0
2010-03-30 10:35:00,13.41,13.42,13.4,13.41,119800.0,10.446,10.4538,10.4382,10.446,119800.0
2010-03-30 10:40:00,13.4,13.43,13.4,13.43,98500.0,10.4382,10.4616,10.4382,10.4616,98500.0
2010-03-30 10:45:00,13.42,13.43,13.39,13.41,265100.0,10.4538,10.4616,10.4305,10.446,265100.0
2010-03-30 10:50:00,13.41,13.41,13.38,13.4,217800.0,10.446,10.446,10.4227,10.4382,217800.0
2010-03-30 10:55:00,13.4,13.4,13.36,13.36,91200.0,10.4382,10.4382,10.4071,10.4071,91200.0
2010-03-30 11:00:00,13.37,13.37,13.27,13.29,393700.0,10.4149,10.4149,10.337,10.3526,393700.0
2010-03-30 11:05:00,13.28,13.3,13.23,13.29,315600.0,10.3448,10.3603,10.3058,10.3526,315600.0
2010-03-30 11:10:00,13.29,13.3,13.27,13.3,321800.0,10.3526,10.3603,10.337,10.3603,321800.0
2010-03-30 11:15:00,13.3,13.31,13.28,13.29,189000.0,10.3603,10.3681,10.3448,10.3526,189000.0
2010-03-30 11:20:00,13.3,13.3,13.24,13.27,246100.0,10.3603,10.3603,10.3136,10.337,246100.0
2010-03-30 11:25:00,13.27,13.3,13.26,13.3,302400.0,10.337,10.3603,10.3292,10.3603,302400.0
2010-03-30 11:30:00,13.3,13.31,13.29,13.3,193500.0,10.3603,10.3681,10.3526,10.3603,193500.0
2010-03-30 11:35:00,13.29,13.3,13.27,13.3,158600.0,10.3526,10.3603,10.337,10.3603,158600.0
2010-03-30 11:40:00,13.3,13.34,13.29,13.34,145800.0,10.3603,10.3915,10.3526,10.3915,145800.0
2010-03-30 11:45:00,13.33,13.34,13.3,13.31,218000.0,10.3837,10.3915,10.3603,10.3681,218000.0
2010-03-30 11:50:00,13.31,13.32,13.29,13.3,166400.0,10.3681,10.3759,10.3526,10.3603,166400.0
2010-03-30 11:55:00,13.3,13.31,13.29,13.31,253900.0,10.3603,10.3681,10.3526,10.3681,253900.0
2010-03-30 12:00:00,13.31,13.32,13.3,13.3,150100.0,10.3681,10.3759,10.3603,10.3603,150100.0
2010-03-30 12:05:00,13.31,13.32,13.3,13.31,114600.0,10.3681,10.3759,10.3603,10.3681,114600.0
2010-03-30 12:10:00,13.3,13.31,13.27,13.3,415800.0,10.3603,10.3681,10.337,10.3603,415800.0
2010-03-30 12:15:00,13.3,13.3,13.28,13.28,126500.0,10.3603,10.3603,10.3448,10.3448,126500.0
2010-03-30 12:20:00,13.29,13.3,13.28,13.28,153900.0,10.3526,10.3603,10.3448,10.3448,153900.0
2010-03-30 12:25:00,13.29,13.33,13.28,13.33,180200.0,10.3526,10.3837,10.3448,10.3837,180200.0
2010-03-30 12:30:00,13.33,13.33,13.29,13.31,214300.0,10.3837,10.3837,10.3526,10.3681,214300.0
2010-03-30 12:35:00,13.3,13.32,13.29,13.3,92800.0,10.3603,10.3759,10.3526,10.3603,92800.0
2010-03-30 12:40:00,13.3,13.33,13.29,13.32,216100.0,10.3603,10.3837,10.3526,10.3759,216100.0
2010-03-30 12:45:00,13.31,13.33,13.29,13.3,119900.0,10.3681,10.3837,10.3526,10.3603,119900.0
2010-03-30 12:50:00,13.3,13.32,13.29,13.31,77100.0,10.3603,10.3759,10.3526,10.3681,77100.0
2010-03-30 12:55:00,13.31,13.34,13.31,13.34,48100.0,10.3681,10.3915,10.3681,10.3915,48100.0
2010-03-30 13:00:00,13.33,13.34,13.3,13.31,150600.0,10.3837,10.3915,10.3603,10.3681,150600.0
2010-03-30 13:05:00,13.32,13.33,13.3,13.31,256600.0,10.3759,10.3837,10.3603,10.3681,256600.0
2010-03-30 13:10:00,13.3,13.31,13.3,13.31,56800.0,10.3603,10.3681,10.3603,10.3681,56800.0
2010-03-30 13:15:00,13.31,13.31,13.28,13.3,318800.0,10.3681,10.3681,10.3448,10.3603,318800.0
2010-03-30 13:20:00,13.3,13.31,13.27,13.27,338700.0,10.3603,10.3681,10.337,10.337,338700.0
2010-03-30 13:25:00,13.28,13.31,13.27,13.3,110000.0,10.3448,10.3681,10.337,10.3603,110000.0
2010-03-30 13:30:00,13.29,13.31,13.29,13.29,308500.0,10.3526,10.3681,10.3526,10.3526,308500.0
2010-03-30 13:35:00,13.3,13.3,13.28,13.28,63000.0,10.3603,10.3603,10.3448,10.3448,63000.0
2010-03-30 13:40:00,13.28,13.3,13.28,13.28,44100.0,10.3448,10.3603,10.3448,10.3448,44100.0
2010-03-30 13:45:00,13.28,13.31,13.28,13.29,130300.0,10.3448,10.3681,10.3448,10.3526,130300.0
2010-03-30 13:50:00,13.3,13.3,13.28,13.29,229200.0,10.3603,10.3603,10.3448,10.3526,229200.0
2010-03-30 13:55:00,13.29,13.3,13.28,13.28,69800.0,10.3526,10.3603,10.3448,10.3448,69800.0
2010-03-30 14:00:00,13.28,13.3,13.26,13.26,268100.0,10.3448,10.3603,10.3292,10.3292,268100.0
2010-03-30 14:05:00,13.26,13.28,13.25,13.27,223600.0,10.3292,10.3448,10.3214,10.337,223600.0
2010-03-30 14:10:00,13.27,13.29,13.27,13.28,138900.0,10.337,10.3526,10.337,10.3448,138900.0
2010-03-30 14:15:00,13.27,13.28,13.26,13.26,351900.0,10.337,10.3448,10.3292,10.3292,351900.0
2010-03-30 14:20:00,13.26,13.3,13.26,13.28,339700.0,10.3292,10.3603,10.3292,10.3448,339700.0
2010-03-30 14:25:00,13.28,13.31,13.27,13.29,178100.0,10.3448,10.3681,10.337,10.3526,178100.0
2010-03-30 14:30:00,13.3,13.31,13.29,13.29,147100.0,10.3603,10.3681,10.3526,10.3526,147100.0
2010-03-30 14:35:00,13.3,13.31,13.29,13.3,211000.0,10.3603,10.3681,10.3526,10.3603,211000.0
2010-03-30 14:40:00,13.31,13.34,13.3,13.31,514400.0,10.3681,10.3915,10.3603,10.3681,514400.0
2010-03-30 14:45:00,13.31,13.32,13.3,13.3,55800.0,10.3681,10.3759,10.3603,10.3603,55800.0
2010-03-30 14:50:00,13.3,13.34,13.3,13.34,127700.0,10.3603,10.3915,10.3603,10.3915,127700.0
2010-03-30 14:55:00,13.34,13.37,13.33,13.33,257200.0,10.3915,10.4149,10.3837,10.3837,257200.0
2010-03-30 15:00:00,13.33,13.34,13.32,13.32,202500.0,10.3837,10.3915,10.3759,10.3759,202500.0
2010-03-30 15:05:00,13.32,13.32,13.31,13.31,109600.0,10.3759,10.3759,10.3681,10.3681,109600.0
2010-03-30 15:10:00,13.32,13.32,13.3,13.31,171500.0,10.3759,10.3759,10.3603,10.3681,171500.0
2010-03-30 15:15:00,13.31,13.31,13.3,13.3,52200.0,10.3681,10.3681,10.3603,10.3603,52200.0
2010-03-30 15:20:00,13.31,13.38,13.28,13.38,2234400.0,10.3681,10.4227,10.3448,10.4227,2234400.0
2010-03-30 15:25:00,13.38,13.47,13.35,13.38,3911900.0,10.4227,10.4928,10.3993,10.4227,3911900.0
2010-03-30 15:30:00,13.38,13.6,13.37,13.59,6804600.0,10.4227,10.594,10.4149,10.5862,6804600.0
2010-03-30 15:35:00,13.59,13.59,13.5,13.52,2316600.0,10.5862,10.5862,10.5161,10.5317,2316600.0
2010-03-30 15:40:00,13.53,13.55,13.5,13.5,2262900.0,10.5395,10.5551,10.5161,10.5161,2262900.0
2010-03-30 15:45:00,13.5,13.51,13.46,13.47,1452300.0,10.5161,10.5239,10.485,10.4928,1452300.0
2010-03-30 15:50:00,13.47,13.48,13.44,13.45,1493100.0,10.4928,10.5006,10.4694,10.4772,1493100.0
2010-03-30 15:55:00,13.46,13.46,13.45,13.46,1534000.0,10.485,10.485,10.4772,10.485,1534000.0
2010-03-31 09:30:00,13.45,13.57,13.43,13.56,932800.0,10.4772,10.5707,10.4616,10.5629,932800.0
2010-03-31 09:35:00,13.56,13.6,13.54,13.57,1423900.0,10.5629,10.594,10.5473,10.5707,1423900.0
2010-03-31 09:40:00,13.57,13.59,13.55,13.56,743400.0,10.5707,10.5862,10.5551,10.5629,743400.0
2010-03-31 09:45:00,13.55,13.56,13.46,13.47,1230500.0,10.5551,10.5629,10.485,10.4928,1230500.0
2010-03-31 09:50:00,13.47,13.53,13.47,13.53,703000.0,10.4928,10.5395,10.4928,10.5395,703000.0
2010-03-31 09:55:00,13.52,13.53,13.44,13.46,569000.0,10.5317,10.5395,10.4694,10.485,569000.0
2010-03-31 10:00:00,13.46,13.56,13.46,13.54,663600.0,10.485,10.5629,10.485,10.5473,663600.0
2010-03-31 10:05:00,13.54,13.58,13.53,13.58,803000.0,10.5473,10.5785,10.5395,10.5785,803000.0
2010-03-31 10:10:00,13.57,13.58,13.53,13.56,403700.0,10.5707,10.5785,10.5395,10.5629,403700.0
2010-03-31 10:15:00,13.55,13.58,13.5,13.56,466000.0,10.5551,10.5785,10.5161,10.5629,466000.0
2010-03-31 10:20:00,13.56,13.67,13.55,13.65,866700.0,10.5629,10.6486,10.5551,10.633,866700.0
2010-03-31 10:25:00,13.65,13.66,13.61,13.61,625200.0,10.633,10.6408,10.6018,10.6018,625200.0
2010-03-31 10:30:00,13.62,13.63,13.57,13.58,409800.0,10.6096,10.6174,10.5707,10.5785,409800.0
2010-03-31 10:35:00,13.59,13.66,13.59,13.65,569300.0,10.5862,10.6408,10.5862,10.633,569300.0
2010-03-31 10:40:00,13.66,13.66,13.6,13.61,434200.0,10.6408,10.6408,10.594,10.6018,434200.0
2010-03-31 10:45:00,13.6,13.62,13.58,13.61,881600.0,10.594,10.6096,10.5785,10.6018,881600.0
2010-03-31 10:50:00,13.61,13.63,13.6,13.62,162500.0,10.6018,10.6174,10.594,10.6096,162500.0
2010-03-31 10:55:00,13.61,13.63,13.6,13.63,243800.0,10.6018,10.6174,10.594,10.6174,243800.0
2010-03-31 11:00:00,13.62,13.63,13.6,13.6,272200.0,10.6096,10.6174,10.594,10.594,272200.0
2010-03-31 11:05:00,13.6,13.64,13.59,13.64,344500.0,10.594,10.6252,10.5862,10.6252,344500.0
2010-03-31 11:10:00,13.64,13.7,13.63,13.69,712500.0,10.6252,10.6719,10.6174,10.6641,712500.0
2010-03-31 11:15:00,13.68,13.7,13.67,13.69,300900.0,10.6564,10.6719,10.6486,10.6641,300900.0
2010-03-31 11:20:00,13.69,13.74,13.68,13.74,617100.0,10.6641,10.7031,10.6564,10.7031,617100.0
2010-03-31 11:25:00,13.74,13.75,13.72,13.73,701600.0,10.7031,10.7109,10.6875,10.6953,701600.0
2010-03-31 11:30:00,13.73,13.75,13.73,13.74,344400.0,10.6953,10.7109,10.6953,10.7031,344400.0
2010-03-31 11:35:00,13.75,13.75,13.71,13.72,683400.0,10.7109,10.7109,10.6797,10.6875,683400.0
2010-03-31 11:40:00,13.72,13.75,13.71,13.74,1026100.0,10.6875,10.7109,10.6797,10.7031,1026100.0
2010-03-31 11:45:00,13.73,13.75,13.73,13.74,589100.0,10.6953,10.7109,10.6953,10.7031,589100.0
2010-03-31 11:50:00,13.75,13.75,13.73,13.73,381900.0,10.7109,10.7109,10.6953,10.6953,381900.0
2010-03-31 11:55:00,13.73,13.74,13.72,13.73,308300.0,10.6953,10.7031,10.6875,10.6953,308300.0
2010-03-31 12:00:00,13.74,13.74,13.68,13.7,680600.0,10.7031,10.7031,10.6564,10.6719,680600.0
2010-03-31 12:05:00,13.7,13.74,13.69,13.72,623300.0,10.6719,10.7031,10.6641,10.6875,623300.0
2010-03-31 12:10:00,13.73,13.73,13.69,13.72,488200.0,10.6953,10.6953,10.6641,10.6875,488200.0
2010-03-31 12:15:00,13.72,13.72,13.7,13.72,496300.0,10.6875,10.6875,10.6719,10.6875,496300.0
2010-03-31 12:20:00,13.72,13.74,13.7,13.73,491300.0,10.6875,10.7031,10.6719,10.6953,491300.0
2010-03-31 12:25:00,13.74,13.74,13.71,13.72,489400.0,10.7031,10.7031,10.6797,10.6875,489400.0
2010-03-31 12:30:00,13.72,13.73,13.71,13.71,367900.0,10.6875,10.6953,10.6797,10.6797,367900.0
2010-03-31 12:35:00,13.72,13.75,13.71,13.73,562400.0,10.6875,10.7109,10.6797,10.6953,562400.0
2010-03-31 12:40:00,13.73,13.74,13.69,13.7,985700.0,10.6953,10.7031,10.6641,10.6719,985700.0
2010-03-31 12:45:00,13.71,13.71,13.65,13.66,684400.0,10.6797,10.6797,10.633,10.6408,684400.0
2010-03-31 12:50:00,13.66,13.7,13.66,13.7,198800.0,10.6408,10.6719,10.6408,10.6719,198800.0
2010-03-31 12:55:00,13.7,13.71,13.66,13.66,415500.0,10.6719,10.6797,10.6408,10.6408,415500.0
2010-03-31 13:00:00,13.66,13.67,13.62,13.65,331700.0,10.6408,10.6486,10.6096,10.633,331700.0
2010-03-31 13:05:00,13.65,13.65,13.62,13.63,182200.0,10.633,10.633,10.6096,10.6174,182200.0
2010-03-31 13:10:00,13.63,13.66,13.62,13.65,174800.0,10.6174,10.6408,10.6096,10.633,174800.0
2010-03-31 13:15:00,13.66,13.66,13.62,13.64,211000.0,10.6408,10.6408,10.6096,10.6252,211000.0
2010-03-31 13:20:00,13.65,13.66,13.62,13.65,270400.0,10.633,10.6408,10.6096,10.633,270400.0
2010-03-31 13:25:00,13.65,13.66,13.65,13.66,89000.0,10.633,10.6408,10.633,10.6408,89000.0
2010-03-31 13:30:00,13.65,13.66,13.62,13.65,207100.0,10.633,10.6408,10.6096,10.633,207100.0
2010-03-31 13:35:00,13.65,13.65,13.63,13.64,197200.0,10.633,10.633,10.6174,10.6252,197200.0
2010-03-31 13:40:00,13.64,13.67,13.64,13.67,369200.0,10.6252,10.6486,10.6252,10.6486,369200.0
2010-03-31 13:45:00,13.67,13.7,13.66,13.69,216200.0,10.6486,10.6719,10.6408,10.6641,216200.0
2010-03-31 13:50:00,13.69,13.69,13.66,13.69,297900.0,10.6641,10.6641,10.6408,10.6641,297900.0
2010-03-31 13:55:00,13.69,13.69,13.66,13.66,319900.0,10.6641,10.6641,10.6408,10.6408,319900.0
2010-03-31 14:00:00,13.67,13.67,13.64,13.66,161100.0,10.6486,10.6486,10.6252,10.6408,161100.0
2010-03-31 14:05:00,13.65,13.68,13.65,13.66,269300.0,10.633,10.6564,10.633,10.6408,269300.0
2010-03-31 14:10:00,13.67,13.68,13.65,13.65,214500.0,10.6486,10.6564,10.633,10.633,214500.0
2010-03-31 14:15:00,13.66,13.66,13.64,13.64,221700.0,10.6408,10.6408,10.6252,10.6252,221700.0
2010-03-31 14:20:00,13.64,13.65,13.6,13.63,425200.0,10.6252,10.633,10.594,10.6174,425200.0
2010-03-31 14:25:00,13.63,13.64,13.62,13.64,46900.0,10.6174,10.6252,10.6096,10.6252,46900.0
2010-03-31 14:30:00,13.63,13.65,13.62,13.62,170300.0,10.6174,10.633,10.6096,10.6096,170300.0
2010-03-31 14:35:00,13.63,13.63,13.6,13.6,332200.0,10.6174,10.6174,10.594,10.594,332200.0
2010-03-31 14:40:00,13.6,13.61,13.55,13.55,235500.0,10.594,10.6018,10.5551,10.5551,235500.0
2010-03-31 14:45:00,13.55,13.58,13.55,13.55,260200.0,10.5551,10.5785,10.5551,10.5551,260200.0
2010-03-31 14:50:00,13.55,13.56,13.54,13.55,133800.0,10.5551,10.5629,10.5473,10.5551,133800.0
2010-03-31 14:55:00,13.54,13.56,13.53,13.54,309700.0,10.5473,10.5629,10.5395,10.5473,309700.0
2010-03-31 15:00:00,13.54,13.56,13.53,13.54,221200.0,10.5473,10.5629,10.5395,10.5473,221200.0
2010-03-31 15:05:00,13.53,13.57,13.53,13.57,415800.0,10.5395,10.5707,10.5395,10.5707,415800.0
2010-03-31 15:10:00,13.56,13.59,13.55,13.59,252200.0,10.5629,10.5862,10.5551,10.5862,252200.0
2010-03-31 15:15:00,13.59,13.59,13.55,13.56,385900.0,10.5862,10.5862,10.5551,10.5629,385900.0
2010-03-31 15:20:00,13.55,13.57,13.51,13.51,491900.0,10.5551,10.5707,10.5239,10.5239,491900.0
2010-03-31 15:25:00,13.51,13.54,13.51,13.54,319400.0,10.5239,10.5473,10.5239,10.5473,319400.0
2010-03-31 15:30:00,13.54,13.57,13.53,13.55,430300.0,10.5473,10.5707,10.5395,10.5551,430300.0
2010-03-31 15:35:00,13.56,13.56,13.52,13.54,556400.0,10.5629,10.5629,10.5317,10.5473,556400.0
2010-03-31 15:40:00,13.54,13.54,13.52,13.53,297400.0,10.5473,10.5473,10.5317,10.5395,297400.0
2010-03-31 15:45:00,13.53,13.53,13.48,13.49,721700.0,10.5395,10.5395,10.5006,10.5083,721700.0
2010-03-31 15:50:00,13.49,13.51,13.48,13.5,669800.0,10.5083,10.5239,10.5006,10.5161,669800.0
2010-03-31 15:55:00,13.5,13.51,13.46,13.47,3071100.0,10.5161,10.5239,10.485,10.4928,3071100.0
2010-04-01 09:30:00,13.6,13.65,13.6,13.64,772300.0,10.594,10.633,10.594,10.6252,772300.0
2010-04-01 09:35:00,13.65,13.65,13.58,13.62,1018100.0,10.633,10.633,10.5785,10.6096,1018100.0
2010-04-01 09:40:00,13.62,13.73,13.62,13.72,1076400.0,10.6096,10.6953,10.6096,10.6875,1076400.0
2010-04-01 09:45:00,13.73,13.73,13.68,13.69,394300.0,10.6953,10.6953,10.6564,10.6641,394300.0
2010-04-01 09:50:00,13.69,13.72,13.65,13.66,1080800.0,10.6641,10.6875,10.633,10.6408,1080800.0
2010-04-01 09:55:00,13.67,13.68,13.63,13.65,655200.0,10.6486,10.6564,10.6174,10.633,655200.0
2010-04-01 10:00:00,13.66,13.69,13.62,13.62,849100.0,10.6408,10.6641,10.6096,10.6096,849100.0
2010-04-01 10:05:00,13.63,13.68,13.63,13.66,368800.0,10.6174,10.6564,10.6174,10.6408,368800.0
2010-04-01 10:10:00,13.66,13.72,13.65,13.68,809800.0,10.6408,10.6875,10.633,10.6564,809800.0
2010-04-01 10:15:00,13.68,13.68,13.6,13.62,713300.0,10.6564,10.6564,10.594,10.6096,713300.0
2010-04-01 10:20:00,13.63,13.63,13.58,13.6,547900.0,10.6174,10.6174,10.5785,10.594,547900.0
2010-04-01 10:25:00,13.59,13.62,13.58,13.61,293400.0,10.5862,10.6096,10.5785,10.6018,293400.0
2010-04-01 10:30:00,13.62,13.63,13.6,13.6,275800.0,10.6096,10.6174,10.594,10.594,275800.0
2010-04-01 10:35:00,13.61,13.61,13.6,13.61,243700.0,10.6018,10.6018,10.594,10.6018,243700.0
2010-04-01 10:40:00,13.6,13.61,13.58,13.59,276800.0,10.594,10.6018,10.5785,10.5862,276800.0
2010-04-01 10:45:00,13.59,13.6,13.53,13.57,988200.0,10.5862,10.594,10.5395,10.5707,988200.0
2010-04-01 10:50:00,13.57,13.58,13.56,13.57,287700.0,10.5707,10.5785,10.5629,10.5707,287700.0
2010-04-01 10:55:00,13.58,13.58,13.56,13.56,171000.0,10.5785,10.5785,10.5629,10.5629,171000.0
2010-04-01 11:00:00,13.56,13.57,13.56,13.56,40100.0,10.5629,10.5707,10.5629,10.5629,40100.0
2010-04-01 11:05:00,13.57,13.57,13.55,13.55,121700.0,10.5707,10.5707,10.5551,10.5551,121700.0
2010-04-01 11:10:00,13.56,13.56,13.55,13.55,219500.0,10.5629,10.5629,10.5551,10.5551,219500.0
2010-04-01 11:15:00,13.55,13.56,13.5,13.5,367600.0,10.5551,10.5629,10.5161,10.5161,367600.0
2010-04-01 11:20:00,13.5,13.52,13.5,13.52,375400.0,10.5161,10.5317,10.5161,10.5317,375400.0
2010-04-01 11:25:00,13.51,13.53,13.51,13.53,369400.0,10.5239,10.5395,10.5239,10.5395,369400.0
2010-04-01 11:30:00,13.52,13.53,13.51,13.51,161300.0,10.5317,10.5395,10.5239,10.5239,161300.0
2010-04-01 11:35:00,13.51,13.52,13.49,13.5,340600.0,10.5239,10.5317,10.5083,10.5161,340600.0
2010-04-01 11:40:00,13.5,13.52,13.49,13.52,290700.0,10.5161,10.5317,10.5083,10.5317,290700.0
2010-04-01 11:45:00,13.52,13.52,13.51,13.51,201000.0,10.5317,10.5317,10.5239,10.5239,201000.0
2010-04-01 11:50:00,13.51,13.52,13.51,13.52,117300.0,10.5239,10.5317,10.5239,10.5317,117300.0
2010-04-01 11:55:00,13.52,13.52,13.49,13.49,256000.0,10.5317,10.5317,10.5083,10.5083,256000.0
2010-04-01 12:00:00,13.49,13.5,13.49,13.49,58200.0,10.5083,10.5161,10.5083,10.5083,58200.0
2010-04-01 12:05:00,13.49,13.5,13.49,13.49,39400.0,10.5083,10.5161,10.5083,10.5083,39400.0
2010-04-01 12:10:00,13.5,13.5,13.47,13.47,156000.0,10.5161,10.5161,10.4928,10.4928,156000.0
2010-04-01 12:15:00,13.48,13.48,13.45,13.45,207000.0,10.5006,10.5006,10.4772,10.4772,207000.0
2010-04-01 12:20:00,13.46,13.49,13.45,13.49,209600.0,10.485,10.5083,10.4772,10.5083,209600.0
2010-04-01 12:25:00,13.48,13.48,13.45,13.46,184200.0,10.5006,10.5006,10.4772,10.485,184200.0
2010-04-01 12:30:00,13.45,13.47,13.44,13.44,333500.0,10.4772,10.4928,10.4694,10.4694,333500.0
2010-04-01 12:35:00,13.45,13.47,13.44,13.47,400200.0,10.4772,10.4928,10.4694,10.4928,400200.0
2010-04-01 12:40:00,13.47,13.47,13.44,13.47,354900.0,10.4928,10.4928,10.4694,10.4928,354900.0
2010-04-01 12:45:00,13.47,13.49,13.46,13.49,117500.0,10.4928,10.5083,10.485,10.5083,117500.0
2010-04-01 12:50:00,13.48,13.5,13.48,13.5,319700.0,10.5006,10.5161,10.5006,10.5161,319700.0
2010-04-01 12:55:00,13.5,13.5,13.47,13.48,107800.0,10.5161,10.5161,10.4928,10.5006,107800.0
2010-04-01 13:00:00,13.48,13.48,13.47,13.47,66700.0,10.5006,10.5006,10.4928,10.4928,66700.0
2010-04-01 13:05:00,13.48,13.49,13.47,13.49,77700.0,10.5006,10.5083,10.4928,10.5083,77700.0
2010-04-01 13:10:00,13.48,13.49,13.48,13.49,44800.0,10.5006,10.5083,10.5006,10.5083,44800.0
2010-04-01 13:15:00,13.49,13.5,13.47,13.5,271900.0,10.5083,10.5161,10.4928,10.5161,271900.0
2010-04-01 13:20:00,13.49,13.5,13.49,13.5,65600.0,10.5083,10.5161,10.5083,10.5161,65600.0
2010-04-01 13:25:00,13.49,13.5,13.49,13.49,240000.0,10.5083,10.5161,10.5083,10.5083,240000.0
2010-04-01 13:30:00,13.49,13.51,13.47,13.49,862500.0,10.5083,10.5239,10.4928,10.5083,862500.0
2010-04-01 13:35:00,13.5,13.5,13.49,13.5,343900.0,10.5161,10.5161,10.5083,10.5161,343900.0
2010-04-01 13:40:00,13.5,13.5,13.46,13.47,296400.0,10.5161,10.5161,10.485,10.4928,296400.0
2010-04-01 13:45:00,13.46,13.47,13.4,13.42,308700.0,10.485,10.4928,10.4382,10.4538,308700.0
2010-04-01 13:50:00,13.42,13.42,13.38,13.38,309500.0,10.4538,10.4538,10.4227,10.4227,309500.0
2010-04-01 13:55:00,13.38,13.39,13.36,13.37,226600.0,10.4227,10.4305,10.4071,10.4149,226600.0
2010-04-01 14:00:00,13.37,13.41,13.37,13.37,294400.0,10.4149,10.446,10.4149,10.4149,294400.0
2010-04-01 14:05:00,13.37,13.38,13.36,13.38,134700.0,10.4149,10.4227,10.4071,10.4227,134700.0
2010-04-01 14:10:00,13.38,13.38,13.34,13.35,462300.0,10.4227,10.4227,10.3915,10.3993,462300.0
2010-04-01 14:15:00,13.36,13.4,13.35,13.4,160000.0,10.4071,10.4382,10.3993,10.4382,160000.0
2010-04-01 14:20:00,13.4,13.4,13.34,13.37,756700.0,10.4382,10.4382,10.3915,10.4149,756700.0
2010-04-01 14:25:00,13.36,13.37,13.33,13.34,307400.0,10.4071,10.4149,10.3837,10.3915,307400.0
2010-04-01 14:30:00,13.34,13.35,13.29,13.3,1288000.0,10.3915,10.3993,10.3526,10.3603,1288000.0
2010-04-01 14:35:00,13.3,13.31,13.27,13.29,857300.0,10.3603,10.3681,10.337,10.3526,857300.0
2010-04-01 14:40:00,13.29,13.31,13.27,13.3,498200.0,10.3526,10.3681,10.337,10.3603,498200.0
2010-04-01 14:45:00,13.3,13.31,13.28,13.3,268800.0,10.3603,10.3681,10.3448,10.3603,268800.0
2010-04-01 14:50:00,13.31,13.33,13.3,13.31,355600.0,10.3681,10.3837,10.3603,10.3681,355600.0
2010-04-01 14:55:00,13.31,13.35,13.29,13.34,400300.0,10.3681,10.3993,10.3526,10.3915,400300.0
2010-04-01 15:00:00,13.34,13.35,13.31,13.32,576500.0,10.3915,10.3993,10.3681,10.3759,576500.0
2010-04-01 15:05:00,13.32,13.32,13.29,13.31,621600.0,10.3759,10.3759,10.3526,10.3681,621600.0
2010-04-01 15:10:00,13.3,13.31,13.3,13.3,118300.0,10.3603,10.3681,10.3603,10.3603,118300.0
2010-04-01 15:15:00,13.3,13.33,13.29,13.3,522800.0,10.3603,10.3837,10.3526,10.3603,522800.0
2010-04-01 15:20:00,13.31,13.32,13.3,13.31,342400.0,10.3681,10.3759,10.3603,10.3681,342400.0
2010-04-01 15:25:00,13.31,13.31,13.28,13.29,427700.0,10.3681,10.3681,10.3448,10.3526,427700.0
2010-04-01 15:30:00,13.3,13.35,13.29,13.35,624100.0,10.3603,10.3993,10.3526,10.3993,624100.0
2010-04-01 15:35:00,13.35,13.36,13.33,13.34,586300.0,10.3993,10.4071,10.3837,10.3915,586300.0
2010-04-01 15:40:00,13.35,13.36,13.33,13.35,971700.0,10.3993,10.4071,10.3837,10.3993,971700.0
2010-04-01 15:45:00,13.35,13.38,13.34,13.37,1460300.0,10.3993,10.4227,10.3915,10.4149,1460300.0
2010-04-01 15:50:00,13.37,13.39,13.36,13.36,904000.0,10.4149,10.4305,10.4071,10.4071,904000.0
2010-04-01 15:55:00,13.37,13.37,13.32,13.32,3410700.0,10.4149,10.4149,10.3759,10.3759,3410700.0
2010-04-05 09:30:00,13.42,13.44,13.37,13.37,748500.0,10.4538,10.4694,10.4149,10.4149,748500.0
2010-04-05 09:35:00,13.37,13.41,13.37,13.41,394900.0,10.4149,10.446,10.4149,10.446,394900.0
2010-04-05 09:40:00,13.41,13.42,13.37,13.4,967200.0,10.446,10.4538,10.4149,10.4382,967200.0
2010-04-05 09:45:00,13.4,13.43,13.39,13.41,419200.0,10.4382,10.4616,10.4305,10.446,419200.0
2010-04-05 09:50:00,13.41,13.48,13.4,13.46,703000.0,10.446,10.5006,10.4382,10.485,703000.0
2010-04-05 09:55:00,13.46,13.48,13.41,13.41,564500.0,10.485,10.5006,10.446,10.446,564500.0
2010-04-05 10:00:00,13.42,13.45,13.41,13.43,298300.0,10.4538,10.4772,10.446,10.4616,298300.0
2010-04-05 10:05:00,13.42,13.45,13.42,13.44,273200.0,10.4538,10.4772,10.4538,10.4694,273200.0
2010-04-05 10:10:00,13.45,13.47,13.44,13.47,373700.0,10.4772,10.4928,10.4694,10.4928,373700.0
2010-04-05 10:15:00,13.47,13.48,13.46,13.47,306800.0,10.4928,10.5006,10.485,10.4928,306800.0
2010-04-05 10:20:00,13.47,13.47,13.45,13.47,278600.0,10.4928,10.4928,10.4772,10.4928,278600.0
2010-04-05 10:25:00,13.46,13.47,13.45,13.47,177600.0,10.485,10.4928,10.4772,10.4928,177600.0
2010-04-05 10:30:00,13.47,13.48,13.46,13.46,210700.0,10.4928,10.5006,10.485,10.485,210700.0
2010-04-05 10:35:00,13.46,13.48,13.46,13.48,1119700.0,10.485,10.5006,10.485,10.5006,1119700.0
2010-04-05 10:40:00,13.48,13.5,13.47,13.5,132400.0,10.5006,10.5161,10.4928,10.5161,132400.0
2010-04-05 10:45:00,13.5,13.5,13.49,13.5,214400.0,10.5161,10.5161,10.5083,10.5161,214400.0
2010-04-05 10:50:00,13.5,13.52,13.49,13.51,308400.0,10.5161,10.5317,10.5083,10.5239,308400.0
2010-04-05 10:55:00,13.51,13.52,13.47,13.48,259600.0,10.5239,10.5317,10.4928,10.5006,259600.0
2010-04-05 11:00:00,13.48,13.51,13.46,13.5,498100.0,10.5006,10.5239,10.485,10.5161,498100.0
2010-04-05 11:05:00,13.51,13.52,13.5,13.51,392300.0,10.5239,10.5317,10.5161,10.5239,392300.0
2010-04-05 11:10:00,13.52,13.54,13.51,13.54,2148800.0,10.5317,10.5473,10.5239,10.5473,2148800.0
2010-04-05 11:15:00,13.53,13.56,13.53,13.56,345900.0,10.5395,10.5629,10.5395,10.5629,345900.0
2010-04-05 11:20:00,13.55,13.58,13.54,13.58,299800.0,10.5551,10.5785,10.5473,10.5785,299800.0
2010-04-05 11:25:00,13.58,13.59,13.57,13.59,115000.0,10.5785,10.5862,10.5707,10.5862,115000.0
2010-04-05 11:30:00,13.59,13.59,13.54,13.55,420100.0,10.5862,10.5862,10.5473,10.5551,420100.0
2010-04-05 11:35:00,13.55,13.55,13.54,13.55,36800.0,10.5551,10.5551,10.5473,10.5551,36800.0
2010-04-05 11:40:00,13.55,13.55,13.53,13.54,209500.0,10.5551,10.5551,10.5395,10.5473,209500.0
2010-04-05 11:45:00,13.53,13.56,13.53,13.54,339000.0,10.5395,10.5629,10.5395,10.5473,339000.0
2010-04-05 11:50:00,13.54,13.55,13.53,13.55,134100.0,10.5473,10.5551,10.5395,10.5551,134100.0
2010-04-05 11:55:00,13.55,13.55,13.53,13.54,98500.0,10.5551,10.5551,10.5395,10.5473,98500.0
2010-04-05 12:00:00,13.55,13.55,13.53,13.54,104700.0,10.5551,10.5551,10.5395,10.5473,104700.0
2010-04-05 12:05:00,13.53,13.55,13.52,13.55,203900.0,10.5395,10.5551,10.5317,10.5551,203900.0
2010-04-05 12:10:00,13.55,13.55,13.54,13.54,77600.0,10.5551,10.5551,10.5473,10.5473,77600.0
2010-04-05 12:15:00,13.54,13.56,13.53,13.56,492800.0,10.5473,10.5629,10.5395,10.5629,492800.0
2010-04-05 12:20:00,13.56,13.58,13.55,13.56,421700.0,10.5629,10.5785,10.5551,10.5629,421700.0
2010-04-05 12:25:00,13.56,13.56,13.54,13.55,189100.0,10.5629,10.5629,10.5473,10.5551,189100.0
2010-04-05 12:30:00,13.55,13.57,13.54,13.54,446800.0,10.5551,10.5707,10.5473,10.5473,446800.0
2010-04-05 12:35:00,13.54,13.55,13.53,13.54,2146300.0,10.5473,10.5551,10.5395,10.5473,2146300.0
2010-04-05 12:40:00,13.55,13.56,13.54,13.55,279100.0,10.5551,10.5629,10.5473,10.5551,279100.0
2010-04-05 12:45:00,13.55,13.58,13.54,13.57,230600.0,10.5551,10.5785,10.5473,10.5707,230600.0
2010-04-05 12:50:00,13.57,13.59,13.56,13.59,269000.0,10.5707,10.5862,10.5629,10.5862,269000.0
2010-04-05 12:55:00,13.59,13.59,13.57,13.57,162800.0,10.5862,10.5862,10.5707,10.5707,162800.0
2010-04-05 13:00:00,13.58,13.59,13.57,13.57,111000.0,10.5785,10.5862,10.5707,10.5707,111000.0
2010-04-05 13:05:00,13.58,13.58,13.56,13.56,111200.0,10.5785,10.5785,10.5629,10.5629,111200.0
2010-04-05 13:10:00,13.56,13.57,13.55,13.55,299100.0,10.5629,10.5707,10.5551,10.5551,299100.0
2010-04-05 13:15:00,13.56,13.56,13.55,13.56,180000.0,10.5629,10.5629,10.5551,10.5629,180000.0
2010-04-05 13:20:00,13.56,13.56,13.55,13.56,436500.0,10.5629,10.5629,10.5551,10.5629,436500.0
2010-04-05 13:25:00,13.55,13.56,13.55,13.55,352100.0,10.5551,10.5629,10.5551,10.5551,352100.0
2010-04-05 13:30:00,13.55,13.58,13.55,13.58,177200.0,10.5551,10.5785,10.5551,10.5785,177200.0
2010-04-05 13:35:00,13.58,13.58,13.53,13.53,520500.0,10.5785,10.5785,10.5395,10.5395,520500.0
2010-04-05 13:40:00,13.53,13.56,13.53,13.56,254500.0,10.5395,10.5629,10.5395,10.5629,254500.0
2010-04-05 13:45:00,13.56,13.56,13.53,13.53,266000.0,10.5629,10.5629,10.5395,10.5395,266000.0
2010-04-05 13:50:00,13.54,13.55,13.54,13.55,59100.0,10.5473,10.5551,10.5473,10.5551,59100.0
2010-04-05 13:55:00,13.55,13.56,13.54,13.54,253700.0,10.5551,10.5629,10.5473,10.5473,253700.0
2010-04-05 14:00:00,13.54,13.55,13.53,13.53,156200.0,10.5473,10.5551,10.5395,10.5395,156200.0
2010-04-05 14:05:00,13.53,13.55,13.53,13.54,171800.0,10.5395,10.5551,10.5395,10.5473,171800.0
2010-04-05 14:10:00,13.54,13.55,13.52,13.53,186100.0,10.5473,10.5551,10.5317,10.5395,186100.0
2010-04-05 14:15:00,13.53,13.54,13.52,13.53,231700.0,10.5395,10.5473,10.5317,10.5395,231700.0
2010-04-05 14:20:00,13.54,13.55,13.53,13.55,122700.0,10.5473,10.5551,10.5395,10.5551,122700.0
2010-04-05 14:25:00,13.55,13.56,13.54,13.54,435400.0,10.5551,10.5629,10.5473,10.5473,435400.0
2010-04-05 14:30:00,13.54,13.56,13.53,13.55,292500.0,10.5473,10.5629,10.5395,10.5551,292500.0
2010-04-05 14:35:00,13.55,13.56,13.54,13.56,110700.0,10.5551,10.5629,10.5473,10.5629,110700.0
2010-04-05 14:40:00,13.56,13.58,13.55,13.58,202700.0,10.5629,10.5785,10.5551,10.5785,202700.0
2010-04-05 14:45:00,13.58,13.59,13.57,13.59,61700.0,10.5785,10.5862,10.5707,10.5862,61700.0
2010-04-05 14:50:00,13.59,13.59,13.58,13.59,84400.0,10.5862,10.5862,10.5785,10.5862,84400.0
2010-04-05 14:55:00,13.59,13.59,13.55,13.56,199300.0,10.5862,10.5862,10.5551,10.5629,199300.0
2010-04-05 15:00:00,13.55,13.56,13.55,13.56,270400.0,10.5551,10.5629,10.5551,10.5629,270400.0
2010-04-05 15:05:00,13.56,13.57,13.55,13.56,385000.0,10.5629,10.5707,10.5551,10.5629,385000.0
2010-04-05 15:10:00,13.56,13.6,13.56,13.6,354000.0,10.5629,10.594,10.5629,10.594,354000.0
2010-04-05 15:15:00,13.6,13.61,13.59,13.6,161100.0,10.594,10.6018,10.5862,10.594,161100.0
2010-04-05 15:20:00,13.59,13.6,13.58,13.6,384800.0,10.5862,10.594,10.5785,10.594,384800.0
2010-04-05 15:25:00,13.6,13.6,13.55,13.56,405500.0,10.594,10.594,10.5551,10.5629,405500.0
2010-04-05 15:30:00,13.55,13.56,13.54,13.55,276300.0,10.5551,10.5629,10.5473,10.5551,276300.0
2010-04-05 15:35:00,13.54,13.55,13.54,13.54,248700.0,10.5473,10.5551,10.5473,10.5473,248700.0
2010-04-05 15:40:00,13.55,13.55,13.52,13.52,408300.0,10.5551,10.5551,10.5317,10.5317,408300.0
2010-04-05 15:45:00,13.52,13.55,13.52,13.55,318500.0,10.5317,10.5551,10.5317,10.5551,318500.0
2010-04-05 15:50:00,13.54,13.55,13.54,13.55,280200.0,10.5473,10.5551,10.5473,10.5551,280200.0
2010-04-05 15:55:00,13.54,13.55,13.51,13.52,1818400.0,10.5473,10.5551,10.5239,10.5317,1818400.0
2010-04-06 09:30:00,13.43,13.5,13.43,13.45,562500.0,10.4616,10.5161,10.4616,10.4772,562500.0
2010-04-06 09:35:00,13.45,13.46,13.42,13.44,228300.0,10.4772,10.485,10.4538,10.4694,228300.0
2010-04-06 09:40:00,13.43,13.45,13.42,13.43,405500.0,10.4616,10.4772,10.4538,10.4616,405500.0
2010-04-06 09:45:00,13.43,13.46,13.41,13.42,437500.0,10.4616,10.485,10.446,10.4538,437500.0
2010-04-06 09:50:00,13.42,13.44,13.4,13.42,293200.0,10.4538,10.4694,10.4382,10.4538,293200.0
2010-04-06 09:55:00,13.43,13.45,13.42,13.44,227300.0,10.4616,10.4772,10.4538,10.4694,227300.0
2010-04-06 10:00:00,13.45,13.46,13.43,13.44,287000.0,10.4772,10.485,10.4616,10.4694,287000.0
2010-04-06 10:05:00,13.44,13.46,13.44,13.46,273800.0,10.4694,10.485,10.4694,10.485,273800.0
2010-04-06 10:10:00,13.45,13.51,13.45,13.45,804300.0,10.4772,10.5239,10.4772,10.4772,804300.0
2010-04-06 10:15:00,13.45,13.46,13.41,13.41,622700.0,10.4772,10.485,10.446,10.446,622700.0
2010-04-06 10:20:00,13.42,13.45,13.41,13.44,408100.0,10.4538,10.4772,10.446,10.4694,408100.0
2010-04-06 10:25:00,13.45,13.46,13.44,13.44,205900.0,10.4772,10.485,10.4694,10.4694,205900.0
2010-04-06 10:30:00,13.44,13.45,13.43,13.45,219300.0,10.4694,10.4772,10.4616,10.4772,219300.0
2010-04-06 10:35:00,13.44,13.45,13.4,13.42,571100.0,10.4694,10.4772,10.4382,10.4538,571100.0
2010-04-06 10:40:00,13.42,13.44,13.4,13.42,603600.0,10.4538,10.4694,10.4382,10.4538,603600.0
2010-04-06 10:45:00,13.42,13.43,13.39,13.41,1141700.0,10.4538,10.4616,10.4305,10.446,1141700.0
2010-04-06 10:50:00,13.41,13.44,13.4,13.44,216600.0,10.446,10.4694,10.4382,10.4694,216600.0
2010-04-06 10:55:00,13.43,13.48,13.43,13.48,205900.0,10.4616,10.5006,10.4616,10.5006,205900.0
2010-04-06 11:00:00,13.48,13.49,13.44,13.44,370100.0,10.5006,10.5083,10.4694,10.4694,370100.0
2010-04-06 11:05:00,13.44,13.45,13.44,13.44,33200.0,10.4694,10.4772,10.4694,10.4694,33200.0
2010-04-06 11:10:00,13.45,13.45,13.43,13.44,98600.0,10.4772,10.4772,10.4616,10.4694,98600.0
2010-04-06 11:15:00,13.43,13.46,13.43,13.45,428500.0,10.4616,10.485,10.4616,10.4772,428500.0
2010-04-06 11:20:00,13.46,13.49,13.45,13.49,428600.0,10.485,10.5083,10.4772,10.5083,428600.0
2010-04-06 11:25:00,13.49,13.52,13.48,13.5,270400.0,10.5083,10.5317,10.5006,10.5161,270400.0
2010-04-06 11:30:00,13.51,13.51,13.49,13.5,209000.0,10.5239,10.5239,10.5083,10.5161,209000.0
2010-04-06 11:35:00,13.5,13.51,13.49,13.49,202800.0,10.5161,10.5239,10.5083,10.5083,202800.0
2010-04-06 11:40:00,13.49,13.51,13.49,13.51,105200.0,10.5083,10.5239,10.5083,10.5239,105200.0
2010-04-06 11:45:00,13.5,13.51,13.5,13.51,53600.0,10.5161,10.5239,10.5161,10.5239,53600.0
2010-04-06 11:50:00,13.5,13.51,13.5,13.51,29600.0,10.5161,10.5239,10.5161,10.5239,29600.0
2010-04-06 11:55:00,13.51,13.53,13.49,13.5,253000.0,10.5239,10.5395,10.5083,10.5161,253000.0
2010-04-06 12:00:00,13.5,13.52,13.49,13.5,99600.0,10.5161,10.5317,10.5083,10.5161,99600.0
2010-04-06 12:05:00,13.51,13.51,13.5,13.51,58200.0,10.5239,10.5239,10.5161,10.5239,58200.0
2010-04-06 12:10:00,13.51,13.51,13.49,13.5,227000.0,10.5239,10.5239,10.5083,10.5161,227000.0
2010-04-06 12:15:00,13.49,13.51,13.49,13.5,141200.0,10.5083,10.5239,10.5083,10.5161,141200.0
2010-04-06 12:20:00,13.49,13.51,13.49,13.5,112400.0,10.5083,10.5239,10.5083,10.5161,112400.0
2010-04-06 12:25:00,13.5,13.5,13.49,13.49,56600.0,10.5161,10.5161,10.5083,10.5083,56600.0
2010-04-06 12:30:00,13.49,13.51,13.49,13.49,316800.0,10.5083,10.5239,10.5083,10.5083,316800.0
2010-04-06 12:35:00,13.49,13.5,13.48,13.48,130000.0,10.5083,10.5161,10.5006,10.5006,130000.0
2010-04-06 12:40:00,13.49,13.49,13.47,13.47,47600.0,10.5083,10.5083,10.4928,10.4928,47600.0
2010-04-06 12:45:00,13.48,13.49,13.47,13.48,203500.0,10.5006,10.5083,10.4928,10.5006,203500.0
2010-04-06 12:50:00,13.48,13.49,13.47,13.49,88200.0,10.5006,10.5083,10.4928,10.5083,88200.0
2010-04-06 12:55:00,13.49,13.49,13.48,13.48,29900.0,10.5083,10.5083,10.5006,10.5006,29900.0
2010-04-06 13:00:00,13.48,13.49,13.48,13.48,66400.0,10.5006,10.5083,10.5006,10.5006,66400.0
2010-04-06 13:05:00,13.48,13.49,13.48,13.48,46300.0,10.5006,10.5083,10.5006,10.5006,46300.0
2010-04-06 13:10:00,13.49,13.49,13.48,13.49,92600.0,10.5083,10.5083,10.5006,10.5083,92600.0
2010-04-06 13:15:00,13.48,13.49,13.48,13.49,11900.0,10.5006,10.5083,10.5006,10.5083,11900.0
2010-04-06 13:20:00,13.49,13.5,13.48,13.5,36300.0,10.5083,10.5161,10.5006,10.5161,36300.0
2010-04-06 13:25:00,13.49,13.5,13.49,13.5,34300.0,10.5083,10.5161,10.5083,10.5161,34300.0
2010-04-06 13:30:00,13.49,13.5,13.49,13.49,20100.0,10.5083,10.5161,10.5083,10.5083,20100.0
2010-04-06 13:35:00,13.49,13.5,13.48,13.49,73600.0,10.5083,10.5161,10.5006,10.5083,73600.0
2010-04-06 13:40:00,13.48,13.5,13.48,13.49,61400.0,10.5006,10.5161,10.5006,10.5083,61400.0
2010-04-06 13:45:00,13.49,13.5,13.49,13.49,22400.0,10.5083,10.5161,10.5083,10.5083,22400.0
2010-04-06 13:50:00,13.49,13.5,13.49,13.5,19700.0,10.5083,10.5161,10.5083,10.5161,19700.0
2010-04-06 13:55:00,13.5,13.51,13.48,13.49,196200.0,10.5161,10.5239,10.5006,10.5083,196200.0
2010-04-06 14:00:00,13.5,13.5,13.49,13.5,19300.0,10.5161,10.5161,10.5083,10.5161,19300.0
2010-04-06 14:05:00,13.49,13.5,13.49,13.49,146500.0,10.5083,10.5161,10.5083,10.5083,146500.0
2010-04-06 14:10:00,13.5,13.51,13.49,13.5,73200.0,10.5161,10.5239,10.5083,10.5161,73200.0
2010-04-06 14:15:00,13.51,13.51,13.5,13.51,20800.0,10.5239,10.5239,10.5161,10.5239,20800.0
2010-04-06 14:20:00,13.51,13.54,13.5,13.54,84900.0,10.5239,10.5473,10.5161,10.5473,84900.0
2010-04-06 14:25:00,13.53,13.55,13.53,13.55,114400.0,10.5395,10.5551,10.5395,10.5551,114400.0
2010-04-06 14:30:00,13.55,13.55,13.54,13.55,29000.0,10.5551,10.5551,10.5473,10.5551,29000.0
2010-04-06 14:35:00,13.55,13.56,13.54,13.55,128400.0,10.5551,10.5629,10.5473,10.5551,128400.0
2010-04-06 14:40:00,13.54,13.55,13.54,13.55,44200.0,10.5473,10.5551,10.5473,10.5551,44200.0
2010-04-06 14:45:00,13.55,13.55,13.52,13.52,186700.0,10.5551,10.5551,10.5317,10.5317,186700.0
2010-04-06 14:50:00,13.53,13.54,13.52,13.54,69200.0,10.5395,10.5473,10.5317,10.5473,69200.0
2010-04-06 14:55:00,13.54,13.55,13.53,13.53,89400.0,10.5473,10.5551,10.5395,10.5395,89400.0
2010-04-06 15:00:00,13.53,13.54,13.52,13.52,178600.0,10.5395,10.5473,10.5317,10.5317,178600.0
2010-04-06 15:05:00,13.52,13.53,13.51,13.51,108100.0,10.5317,10.5395,10.5239,10.5239,108100.0
2010-04-06 15:10:00,13.52,13.52,13.51,13.52,60800.0,10.5317,10.5317,10.5239,10.5317,60800.0
2010-04-06 15:15:00,13.52,13.52,13.51,13.52,26000.0,10.5317,10.5317,10.5239,10.5317,26000.0
2010-04-06 15:20:00,13.52,13.52,13.47,13.47,210800.0,10.5317,10.5317,10.4928,10.4928,210800.0
2010-04-06 15:25:00,13.47,13.48,13.46,13.47,85100.0,10.4928,10.5006,10.485,10.4928,85100.0
2010-04-06 15:30:00,13.46,13.48,13.46,13.48,200800.0,10.485,10.5006,10.485,10.5006,200800.0
2010-04-06 15:35:00,13.48,13.5,13.48,13.5,151000.0,10.5006,10.5161,10.5006,10.5161,151000.0
2010-04-06 15:40:00,13.49,13.51,13.49,13.51,162500.0,10.5083,10.5239,10.5083,10.5239,162500.0
2010-04-06 15:45:00,13.51,13.51,13.5,13.51,169300.0,10.5239,10.5239,10.5161,10.5239,169300.0
2010-04-06 15:50:00,13.51,13.51,13.48,13.48,396200.0,10.5239,10.5239,10.5006,10.5006,396200.0
2010-04-06 15:55:00,13.48,13.49,13.48,13.48,503700.0,10.5006,10.5083,10.5006,10.5006,503700.0
2010-04-07 09:30:00,13.47,13.48,13.39,13.4,437500.0,10.4928,10.5006,10.4305,10.4382,437500.0
2010-04-07 09:35:00,13.41,13.43,13.37,13.43,267600.0,10.446,10.4616,10.4149,10.4616,267600.0
2010-04-07 09:40:00,13.44,13.46,13.42,13.43,188000.0,10.4694,10.485,10.4538,10.4616,188000.0
2010-04-07 09:45:00,13.43,13.47,13.41,13.42,251700.0,10.4616,10.4928,10.446,10.4538,251700.0
2010-04-07 09:50:00,13.41,13.45,13.41,13.43,186500.0,10.446,10.4772,10.446,10.4616,186500.0
2010-04-07 09:55:00,13.44,13.45,13.42,13.45,156000.0,10.4694,10.4772,10.4538,10.4772,156000.0
2010-04-07 10:00:00,13.45,13.46,13.44,13.45,265500.0,10.4772,10.485,10.4694,10.4772,265500.0
2010-04-07 10:05:00,13.45,13.48,13.45,13.48,236800.0,10.4772,10.5006,10.4772,10.5006,236800.0
2010-04-07 10:10:00,13.48,13.48,13.47,13.48,111900.0,10.5006,10.5006,10.4928,10.5006,111900.0
2010-04-07 10:15:00,13.47,13.5,13.47,13.5,416600.0,10.4928,10.5161,10.4928,10.5161,416600.0
2010-04-07 10:20:00,13.49,13.5,13.48,13.48,169100.0,10.5083,10.5161,10.5006,10.5006,169100.0
2010-04-07 10:25:00,13.48,13.51,13.48,13.51,232600.0,10.5006,10.5239,10.5006,10.5239,232600.0
2010-04-07 10:30:00,13.5,13.52,13.48,13.51,243100.0,10.5161,10.5317,10.5006,10.5239,243100.0
2010-04-07 10:35:00,13.51,13.52,13.5,13.5,98600.0,10.5239,10.5317,10.5161,10.5161,98600.0
2010-04-07 10:40:00,13.51,13.52,13.45,13.48,556700.0,10.5239,10.5317,10.4772,10.5006,556700.0
2010-04-07 10:45:00,13.47,13.49,13.45,13.49,693200.0,10.4928,10.5083,10.4772,10.5083,693200.0
2010-04-07 10:50:00,13.48,13.51,13.48,13.51,250000.0,10.5006,10.5239,10.5006,10.5239,250000.0
2010-04-07 10:55:00,13.5,13.53,13.49,13.51,343600.0,10.5161,10.5395,10.5083,10.5239,343600.0
2010-04-07 11:00:00,13.51,13.55,13.51,13.55,277500.0,10.5239,10.5551,10.5239,10.5551,277500.0
2010-04-07 11:05:00,13.54,13.57,13.53,13.56,232700.0,10.5473,10.5707,10.5395,10.5629,232700.0
2010-04-07 11:10:00,13.56,13.57,13.54,13.55,1053400.0,10.5629,10.5707,10.5473,10.5551,1053400.0
2010-04-07 11:15:00,13.56,13.56,13.53,13.54,625600.0,10.5629,10.5629,10.5395,10.5473,625600.0
2010-04-07 11:20:00,13.54,13.54,13.51,13.51,334800.0,10.5473,10.5473,10.5239,10.5239,334800.0
2010-04-07 11:25:00,13.51,13.54,13.5,13.54,277600.0,10.5239,10.5473,10.5161,10.5473,277600.0
2010-04-07 11:30:00,13.54,13.56,13.54,13.54,149900.0,10.5473,10.5629,10.5473,10.5473,149900.0
2010-04-07 11:35:00,13.54,13.56,13.52,13.56,265400.0,10.5473,10.5629,10.5317,10.5629,265400.0
2010-04-07 11:40:00,13.55,13.58,13.55,13.56,107000.0,10.5551,10.5785,10.5551,10.5629,107000.0
2010-04-07 11:45:00,13.57,13.57,13.56,13.56,52500.0,10.5707,10.5707,10.5629,10.5629,52500.0
2010-04-07 11:50:00,13.57,13.6,13.56,13.6,114200.0,10.5707,10.594,10.5629,10.594,114200.0
2010-04-07 11:55:00,13.6,13.6,13.59,13.59,58700.0,10.594,10.594,10.5862,10.5862,58700.0
2010-04-07 12:00:00,13.6,13.6,13.59,13.59,35200.0,10.594,10.594,10.5862,10.5862,35200.0
2010-04-07 12:05:00,13.59,13.6,13.59,13.6,62300.0,10.5862,10.594,10.5862,10.594,62300.0
2010-04-07 12:10:00,13.59,13.61,13.59,13.59,90700.0,10.5862,10.6018,10.5862,10.5862,90700.0
2010-04-07 12:15:00,13.59,13.6,13.59,13.59,22000.0,10.5862,10.594,10.5862,10.5862,22000.0
2010-04-07 12:20:00,13.59,13.6,13.59,13.6,29700.0,10.5862,10.594,10.5862,10.594,29700.0
2010-04-07 12:25:00,13.6,13.6,13.59,13.6,32600.0,10.594,10.594,10.5862,10.594,32600.0
2010-04-07 12:30:00,13.59,13.6,13.59,13.6,55600.0,10.5862,10.594,10.5862,10.594,55600.0
2010-04-07 12:35:00,13.6,13.6,13.59,13.6,12200.0,10.594,10.594,10.5862,10.594,12200.0
2010-04-07 12:40:00,13.6,13.6,13.59,13.59,18500.0,10.594,10.594,10.5862,10.5862,18500.0
2010-04-07 12:45:00,13.6,13.61,13.59,13.61,123300.0,10.594,10.6018,10.5862,10.6018,123300.0
2010-04-07 12:50:00,13.61,13.61,13.6,13.61,69200.0,10.6018,10.6018,10.594,10.6018,69200.0
2010-04-07 12:55:00,13.6,13.61,13.6,13.6,58200.0,10.594,10.6018,10.594,10.594,58200.0
2010-04-07 13:00:00,13.61,13.66,13.6,13.65,330300.0,10.6018,10.6408,10.594,10.633,330300.0
2010-04-07 13:05:00,13.65,13.65,13.63,13.64,210400.0,10.633,10.633,10.6174,10.6252,210400.0
2010-04-07 13:10:00,13.64,13.68,13.63,13.68,277600.0,10.6252,10.6564,10.6174,10.6564,277600.0
2010-04-07 13:15:00,13.68,13.68,13.66,13.67,141400.0,10.6564,10.6564,10.6408,10.6486,141400.0
2010-04-07 13:20:00,13.67,13.71,13.67,13.7,286300.0,10.6486,10.6797,10.6486,10.6719,286300.0
2010-04-07 13:25:00,13.7,13.71,13.66,13.68,338200.0,10.6719,10.6797,10.6408,10.6564,338200.0
2010-04-07 13:30:00,13.68,13.68,13.65,13.65,90700.0,10.6564,10.6564,10.633,10.633,90700.0
2010-04-07 13:35:00,13.65,13.66,13.63,13.63,195700.0,10.633,10.6408,10.6174,10.6174,195700.0
2010-04-07 13:40:00,13.63,13.65,13.61,13.63,225500.0,10.6174,10.633,10.6018,10.6174,225500.0
2010-04-07 13:45:00,13.63,13.63,13.58,13.6,278400.0,10.6174,10.6174,10.5785,10.594,278400.0
2010-04-07 13:50:00,13.6,13.61,13.59,13.59,133300.0,10.594,10.6018,10.5862,10.5862,133300.0
2010-04-07 13:55:00,13.6,13.6,13.59,13.59,64900.0,10.594,10.594,10.5862,10.5862,64900.0
2010-04-07 14:00:00,13.59,13.6,13.57,13.57,98500.0,10.5862,10.594,10.5707,10.5707,98500.0
2010-04-07 14:05:00,13.57,13.6,13.56,13.6,294900.0,10.5707,10.594,10.5629,10.594,294900.0
2010-04-07 14:10:00,13.59,13.62,13.59,13.6,160400.0,10.5862,10.6096,10.5862,10.594,160400.0
2010-04-07 14:15:00,13.6,13.61,13.58,13.6,146000.0,10.594,10.6018,10.5785,10.594,146000.0
2010-04-07 14:20:00,13.6,13.61,13.59,13.59,134500.0,10.594,10.6018,10.5862,10.5862,134500.0
2010-04-07 14:25:00,13.59,13.6,13.59,13.59,69200.0,10.5862,10.594,10.5862,10.5862,69200.0
2010-04-07 14:30:00,13.6,13.6,13.57,13.57,87200.0,10.594,10.594,10.5707,10.5707,87200.0
2010-04-07 14:35:00,13.57,13.59,13.56,13.58,287200.0,10.5707,10.5862,10.5629,10.5785,287200.0
2010-04-07 14:40:00,13.59,13.59,13.56,13.57,207800.0,10.5862,10.5862,10.5629,10.5707,207800.0
2010-04-07 14:45:00,13.58,13.6,13.57,13.57,198200.0,10.5785,10.594,10.5707,10.5707,198200.0
2010-04-07 14:50:00,13.57,13.59,13.56,13.58,161900.0,10.5707,10.5862,10.5629,10.5785,161900.0
2010-04-07 14:55:00,13.58,13.58,13.55,13.56,595400.0,10.5785,10.5785,10.5551,10.5629,595400.0
2010-04-07 15:00:00,13.56,13.56,13.52,13.55,301700.0,10.5629,10.5629,10.5317,10.5551,301700.0
2010-04-07 15:05:00,13.55,13.55,13.52,13.52,599100.0,10.5551,10.5551,10.5317,10.5317,599100.0
2010-04-07 15:10:00,13.52,13.56,13.5,13.55,1219800.0,10.5317,10.5629,10.5161,10.5551,1219800.0
2010-04-07 15:15:00,13.55,13.58,13.52,13.57,416600.0,10.5551,10.5785,10.5317,10.5707,416600.0
2010-04-07 15:20:00,13.57,13.58,13.55,13.55,95400.0,10.5707,10.5785,10.5551,10.5551,95400.0
2010-04-07 15:25:00,13.55,13.59,13.55,13.58,299200.0,10.5551,10.5862,10.5551,10.5785,299200.0
2010-04-07 15:30:00,13.57,13.58,13.55,13.55,317000.0,10.5707,10.5785,10.5551,10.5551,317000.0
2010-04-07 15:35:00,13.55,13.59,13.54,13.57,435300.0,10.5551,10.5862,10.5473,10.5707,435300.0
2010-04-07 15:40:00,13.57,13.58,13.56,13.56,137800.0,10.5707,10.5785,10.5629,10.5629,137800.0
2010-04-07 15:45:00,13.57,13.57,13.55,13.55,103800.0,10.5707,10.5707,10.5551,10.5551,103800.0
2010-04-07 15:50:00,13.55,13.58,13.55,13.55,348800.0,10.5551,10.5785,10.5551,10.5551,348800.0
2010-04-07 15:55:00,13.55,13.57,13.55,13.57,678500.0,10.5551,10.5707,10.5551,10.5707,678500.0
2010-04-08 09:30:00,13.5,13.51,13.41,13.44,630200.0,10.5161,10.5239,10.446,10.4694,630200.0
2010-04-08 09:35:00,13.45,13.46,13.4,13.4,1024200.0,10.4772,10.485,10.4382,10.4382,1024200.0
2010-04-08 09:40:00,13.4,13.4,13.33,13.34,598100.0,10.4382,10.4382,10.3837,10.3915,598100.0
2010-04-08 09:45:00,13.34,13.35,13.33,13.34,321300.0,10.3915,10.3993,10.3837,10.3915,321300.0
2010-04-08 09:50:00,13.35,13.46,13.34,13.46,893900.0,10.3993,10.485,10.3915,10.485,893900.0
2010-04-08 09:55:00,13.46,13.46,13.43,13.44,385800.0,10.485,10.485,10.4616,10.4694,385800.0
2010-04-08 10:00:00,13.44,13.48,13.4,13.42,1220500.0,10.4694,10.5006,10.4382,10.4538,1220500.0
2010-04-08 10:05:00,13.42,13.42,13.4,13.4,398000.0,10.4538,10.4538,10.4382,10.4382,398000.0
2010-04-08 10:10:00,13.4,13.43,13.39,13.4,351900.0,10.4382,10.4616,10.4305,10.4382,351900.0
2010-04-08 10:15:00,13.4,13.42,13.4,13.41,385000.0,10.4382,10.4538,10.4382,10.446,385000.0
2010-04-08 10:20:00,13.42,13.42,13.4,13.42,352000.0,10.4538,10.4538,10.4382,10.4538,352000.0
2010-04-08 10:25:00,13.42,13.43,13.41,13.42,182600.0,10.4538,10.4616,10.446,10.4538,182600.0
2010-04-08 10:30:00,13.41,13.44,13.41,13.42,182300.0,10.446,10.4694,10.446,10.4538,182300.0
2010-04-08 10:35:00,13.41,13.42,13.39,13.39,472200.0,10.446,10.4538,10.4305,10.4305,472200.0
2010-04-08 10:40:00,13.39,13.4,13.35,13.36,865300.0,10.4305,10.4382,10.3993,10.4071,865300.0
2010-04-08 10:45:00,13.36,13.38,13.36,13.38,153300.0,10.4071,10.4227,10.4071,10.4227,153300.0
2010-04-08 10:50:00,13.38,13.39,13.37,13.38,147700.0,10.4227,10.4305,10.4149,10.4227,147700.0
2010-04-08 10:55:00,13.38,13.38,13.37,13.38,49100.0,10.4227,10.4227,10.4149,10.4227,49100.0
2010-04-08 11:00:00,13.37,13.43,13.36,13.43,678500.0,10.4149,10.4616,10.4071,10.4616,678500.0
2010-04-08 11:05:00,13.42,13.43,13.41,13.41,150800.0,10.4538,10.4616,10.446,10.446,150800.0
2010-04-08 11:10:00,13.41,13.42,13.4,13.4,106300.0,10.446,10.4538,10.4382,10.4382,106300.0
2010-04-08 11:15:00,13.4,13.41,13.4,13.41,119100.0,10.4382,10.446,10.4382,10.446,119100.0
2010-04-08 11:20:00,13.4,13.41,13.39,13.39,182100.0,10.4382,10.446,10.4305,10.4305,182100.0
2010-04-08 11:25:00,13.4,13.4,13.38,13.39,359400.0,10.4382,10.4382,10.4227,10.4305,359400.0
2010-04-08 11:30:00,13.4,13.4,13.39,13.4,110200.0,10.4382,10.4382,10.4305,10.4382,110200.0
2010-04-08 11:35:00,13.4,13.41,13.39,13.4,195400.0,10.4382,10.446,10.4305,10.4382,195400.0
2010-04-08 11:40:00,13.4,13.41,13.4,13.41,68000.0,10.4382,10.446,10.4382,10.446,68000.0
2010-04-08 11:45:00,13.4,13.41,13.4,13.41,275200.0,10.4382,10.446,10.4382,10.446,275200.0
2010-04-08 11:50:00,13.41,13.41,13.39,13.41,506100.0,10.446,10.446,10.4305,10.446,506100.0
2010-04-08 11:55:00,13.4,13.41,13.39,13.39,76800.0,10.4382,10.446,10.4305,10.4305,76800.0
2010-04-08 12:00:00,13.4,13.41,13.38,13.4,285000.0,10.4382,10.446,10.4227,10.4382,285000.0
2010-04-08 12:05:00,13.41,13.41,13.4,13.4,42900.0,10.446,10.446,10.4382,10.4382,42900.0
2010-04-08 12:10:00,13.4,13.41,13.4,13.4,197300.0,10.4382,10.446,10.4382,10.4382,197300.0
2010-04-08 12:15:00,13.4,13.41,13.4,13.4,14600.0,10.4382,10.446,10.4382,10.4382,14600.0
2010-04-08 12:20:00,13.4,13.45,13.4,13.45,460600.0,10.4382,10.4772,10.4382,10.4772,460600.0
2010-04-08 12:25:00,13.45,13.45,13.43,13.44,398900.0,10.4772,10.4772,10.4616,10.4694,398900.0
2010-04-08 12:30:00,13.45,13.45,13.41,13.41,184800.0,10.4772,10.4772,10.446,10.446,184800.0
2010-04-08 12:35:00,13.41,13.42,13.39,13.41,185900.0,10.446,10.4538,10.4305,10.446,185900.0
2010-04-08 12:40:00,13.41,13.41,13.4,13.4,58600.0,10.446,10.446,10.4382,10.4382,58600.0
2010-04-08 12:45:00,13.41,13.43,13.4,13.42,284300.0,10.446,10.4616,10.4382,10.4538,284300.0
2010-04-08 12:50:00,13.42,13.42,13.41,13.41,89000.0,10.4538,10.4538,10.446,10.446,89000.0
2010-04-08 12:55:00,13.41,13.44,13.41,13.44,188000.0,10.446,10.4694,10.446,10.4694,188000.0
2010-04-08 13:00:00,13.44,13.44,13.42,13.44,221900.0,10.4694,10.4694,10.4538,10.4694,221900.0
2010-04-08 13:05:00,13.43,13.44,13.41,13.41,206600.0,10.4616,10.4694,10.446,10.446,206600.0
2010-04-08 13:10:00,13.41,13.42,13.4,13.41,254200.0,10.446,10.4538,10.4382,10.446,254200.0
2010-04-08 13:15:00,13.4,13.41,13.4,13.4,68700.0,10.4382,10.446,10.4382,10.4382,68700.0
2010-04-08 13:20:00,13.41,13.41,13.4,13.4,57100.0,10.446,10.446,10.4382,10.4382,57100.0
2010-04-08 13:25:00,13.41,13.41,13.4,13.4,48300.0,10.446,10.446,10.4382,10.4382,48300.0
2010-04-08 13:30:00,13.4,13.42,13.4,13.42,160900.0,10.4382,10.4538,10.4382,10.4538,160900.0
2010-04-08 13:35:00,13.42,13.42,13.41,13.41,92800.0,10.4538,10.4538,10.446,10.446,92800.0
2010-04-08 13:40:00,13.41,13.42,13.41,13.42,180000.0,10.446,10.4538,10.446,10.4538,180000.0
2010-04-08 13:45:00,13.41,13.42,13.41,13.42,133900.0,10.446,10.4538,10.446,10.4538,133900.0
2010-04-08 13:50:00,13.41,13.42,13.4,13.4,393800.0,10.446,10.4538,10.4382,10.4382,393800.0
2010-04-08 13:55:00,13.4,13.41,13.38,13.4,372200.0,10.4382,10.446,10.4227,10.4382,372200.0
2010-04-08 14:00:00,13.4,13.4,13.37,13.38,828400.0,10.4382,10.4382,10.4149,10.4227,828400.0
2010-04-08 14:05:00,13.38,13.39,13.35,13.35,345100.0,10.4227,10.4305,10.3993,10.3993,345100.0
2010-04-08 14:10:00,13.35,13.36,13.35,13.36,155400.0,10.3993,10.4071,10.3993,10.4071,155400.0
2010-04-08 14:15:00,13.36,13.37,13.35,13.37,245500.0,10.4071,10.4149,10.3993,10.4149,245500.0
2010-04-08 14:20:00,13.37,13.37,13.36,13.37,106100.0,10.4149,10.4149,10.4071,10.4149,106100.0
2010-04-08 14:25:00,13.37,13.37,13.35,13.35,259400.0,10.4149,10.4149,10.3993,10.3993,259400.0
2010-04-08 14:30:00,13.36,13.36,13.33,13.34,380200.0,10.4071,10.4071,10.3837,10.3915,380200.0
2010-04-08 14:35:00,13.34,13.34,13.33,13.33,70400.0,10.3915,10.3915,10.3837,10.3837,70400.0
2010-04-08 14:40:00,13.34,13.35,13.33,13.34,212900.0,10.3915,10.3993,10.3837,10.3915,212900.0
2010-04-08 14:45:00,13.35,13.35,13.34,13.35,294600.0,10.3993,10.3993,10.3915,10.3993,294600.0
2010-04-08 14:50:00,13.35,13.37,13.34,13.36,214100.0,10.3993,10.4149,10.3915,10.4071,214100.0
2010-04-08 14:55:00,13.36,13.38,13.35,13.36,389300.0,10.4071,10.4227,10.3993,10.4071,389300.0
2010-04-08 15:00:00,13.36,13.37,13.34,13.35,563400.0,10.4071,10.4149,10.3915,10.3993,563400.0
2010-04-08 15:05:00,13.36,13.36,13.32,13.32,409600.0,10.4071,10.4071,10.3759,10.3759,409600.0
2010-04-08 15:10:00,13.32,13.33,13.31,13.31,300000.0,10.3759,10.3837,10.3681,10.3681,300000.0
2010-04-08 15:15:00,13.31,13.32,13.3,13.31,261300.0,10.3681,10.3759,10.3603,10.3681,261300.0
2010-04-08 15:20:00,13.32,13.34,13.31,13.33,196700.0,10.3759,10.3915,10.3681,10.3837,196700.0
2010-04-08 15:25:00,13.34,13.34,13.32,13.32,381200.0,10.3915,10.3915,10.3759,10.3759,381200.0
2010-04-08 15:30:00,13.32,13.33,13.31,13.32,452800.0,10.3759,10.3837,10.3681,10.3759,452800.0
2010-04-08 15:35:00,13.33,13.34,13.32,13.33,292400.0,10.3837,10.3915,10.3759,10.3837,292400.0
2010-04-08 15:40:00,13.33,13.36,13.33,13.35,662100.0,10.3837,10.4071,10.3837,10.3993,662100.0
2010-04-08 15:45:00,13.35,13.35,13.32,13.32,836900.0,10.3993,10.3993,10.3759,10.3759,836900.0
2010-04-08 15:50:00,13.33,13.34,13.31,13.33,787600.0,10.3837,10.3915,10.3681,10.3837,787600.0
2010-04-08 15:55:00,13.33,13.34,13.33,13.33,1232500.0,10.3837,10.3915,10.3837,10.3837,1232500.0
2010-04-09 09:30:00,13.38,13.41,13.34,13.4,389900.0,10.4227,10.446,10.3915,10.4382,389900.0
2010-04-09 09:35:00,13.41,13.43,13.33,13.36,588800.0,10.446,10.4616,10.3837,10.4071,588800.0
2010-04-09 09:40:00,13.36,13.41,13.34,13.35,429400.0,10.4071,10.446,10.3915,10.3993,429400.0
2010-04-09 09:45:00,13.34,13.36,13.31,13.33,324000.0,10.3915,10.4071,10.3681,10.3837,324000.0
2010-04-09 09:50:00,13.32,13.34,13.31,13.32,380600.0,10.3759,10.3915,10.3681,10.3759,380600.0
2010-04-09 09:55:00,13.33,13.38,13.31,13.38,476000.0,10.3837,10.4227,10.3681,10.4227,476000.0
2010-04-09 10:00:00,13.38,13.43,13.37,13.4,463400.0,10.4227,10.4616,10.4149,10.4382,463400.0
2010-04-09 10:05:00,13.4,13.41,13.38,13.4,246400.0,10.4382,10.446,10.4227,10.4382,246400.0
2010-04-09 10:10:00,13.4,13.4,13.37,13.38,235300.0,10.4382,10.4382,10.4149,10.4227,235300.0
2010-04-09 10:15:00,13.37,13.39,13.37,13.37,206700.0,10.4149,10.4305,10.4149,10.4149,206700.0
2010-04-09 10:20:00,13.37,13.38,13.34,13.34,284100.0,10.4149,10.4227,10.3915,10.3915,284100.0
2010-04-09 10:25:00,13.35,13.37,13.33,13.36,390800.0,10.3993,10.4149,10.3837,10.4071,390800.0
2010-04-09 10:30:00,13.36,13.38,13.32,13.33,668600.0,10.4071,10.4227,10.3759,10.3837,668600.0
2010-04-09 10:35:00,13.33,13.36,13.32,13.35,687900.0,10.3837,10.4071,10.3759,10.3993,687900.0
2010-04-09 10:40:00,13.35,13.38,13.35,13.37,155600.0,10.3993,10.4227,10.3993,10.4149,155600.0
2010-04-09 10:45:00,13.36,13.38,13.34,13.36,222000.0,10.4071,10.4227,10.3915,10.4071,222000.0
2010-04-09 10:50:00,13.35,13.37,13.35,13.35,202200.0,10.3993,10.4149,10.3993,10.3993,202200.0
2010-04-09 10:55:00,13.35,13.38,13.35,13.36,418800.0,10.3993,10.4227,10.3993,10.4071,418800.0
2010-04-09 11:00:00,13.36,13.38,13.36,13.36,144800.0,10.4071,10.4227,10.4071,10.4071,144800.0
2010-04-09 11:05:00,13.36,13.37,13.35,13.35,104300.0,10.4071,10.4149,10.3993,10.3993,104300.0
2010-04-09 11:10:00,13.35,13.36,13.35,13.35,42000.0,10.3993,10.4071,10.3993,10.3993,42000.0
2010-04-09 11:15:00,13.35,13.37,13.35,13.37,516400.0,10.3993,10.4149,10.3993,10.4149,516400.0
2010-04-09 11:20:00,13.37,13.4,13.37,13.38,301300.0,10.4149,10.4382,10.4149,10.4227,301300.0
2010-04-09 11:25:00,13.38,13.4,13.37,13.39,211400.0,10.4227,10.4382,10.4149,10.4305,211400.0
2010-04-09 11:30:00,13.4,13.41,13.39,13.39,186500.0,10.4382,10.446,10.4305,10.4305,186500.0
2010-04-09 11:35:00,13.38,13.41,13.37,13.4,122800.0,10.4227,10.446,10.4149,10.4382,122800.0
2010-04-09 11:40:00,13.4,13.41,13.39,13.4,83200.0,10.4382,10.446,10.4305,10.4382,83200.0
2010-04-09 11:45:00,13.39,13.4,13.38,13.39,44400.0,10.4305,10.4382,10.4227,10.4305,44400.0
2010-04-09 11:50:00,13.38,13.39,13.37,13.39,149700.0,10.4227,10.4305,10.4149,10.4305,149700.0
2010-04-09 11:55:00,13.39,13.39,13.38,13.39,90800.0,10.4305,10.4305,10.4227,10.4305,90800.0
2010-04-09 12:00:00,13.38,13.39,13.38,13.38,59400.0,10.4227,10.4305,10.4227,10.4227,59400.0
2010-04-09 12:05:00,13.38,13.39,13.38,13.38,45600.0,10.4227,10.4305,10.4227,10.4227,45600.0
2010-04-09 12:10:00,13.38,13.39,13.38,13.39,59400.0,10.4227,10.4305,10.4227,10.4305,59400.0
2010-04-09 12:15:00,13.38,13.4,13.38,13.4,197100.0,10.4227,10.4382,10.4227,10.4382,197100.0
2010-04-09 12:20:00,13.4,13.41,13.39,13.4,218500.0,10.4382,10.446,10.4305,10.4382,218500.0
2010-04-09 12:25:00,13.4,13.41,13.4,13.4,41000.0,10.4382,10.446,10.4382,10.4382,41000.0
2010-04-09 12:30:00,13.41,13.41,13.4,13.4,52100.0,10.446,10.446,10.4382,10.4382,52100.0
2010-04-09 12:35:00,13.41,13.41,13.4,13.4,51100.0,10.446,10.446,10.4382,10.4382,51100.0
2010-04-09 12:40:00,13.41,13.41,13.4,13.4,44400.0,10.446,10.446,10.4382,10.4382,44400.0
2010-04-09 12:45:00,13.4,13.41,13.4,13.4,70700.0,10.4382,10.446,10.4382,10.4382,70700.0
2010-04-09 12:50:00,13.4,13.41,13.4,13.4,31400.0,10.4382,10.446,10.4382,10.4382,31400.0
2010-04-09 12:55:00,13.4,13.41,13.4,13.4,96800.0,10.4382,10.446,10.4382,10.4382,96800.0
2010-04-09 13:00:00,13.4,13.41,13.39,13.39,126200.0,10.4382,10.446,10.4305,10.4305,126200.0
2010-04-09 13:05:00,13.39,13.4,13.36,13.39,224400.0,10.4305,10.4382,10.4071,10.4305,224400.0
2010-04-09 13:10:00,13.39,13.4,13.37,13.39,187400.0,10.4305,10.4382,10.4149,10.4305,187400.0
2010-04-09 13:15:00,13.4,13.41,13.39,13.4,38600.0,10.4382,10.446,10.4305,10.4382,38600.0
2010-04-09 13:20:00,13.4,13.41,13.4,13.41,100100.0,10.4382,10.446,10.4382,10.446,100100.0
2010-04-09 13:25:00,13.41,13.41,13.4,13.4,86800.0,10.446,10.446,10.4382,10.4382,86800.0
2010-04-09 13:30:00,13.41,13.43,13.4,13.43,75800.0,10.446,10.4616,10.4382,10.4616,75800.0
2010-04-09 13:35:00,13.42,13.43,13.41,13.41,94000.0,10.4538,10.4616,10.446,10.446,94000.0
2010-04-09 13:40:00,13.41,13.42,13.41,13.42,38800.0,10.446,10.4538,10.446,10.4538,38800.0
2010-04-09 13:45:00,13.41,13.42,13.41,13.41,26100.0,10.446,10.4538,10.446,10.446,26100.0
2010-04-09 13:50:00,13.41,13.42,13.41,13.42,23400.0,10.446,10.4538,10.446,10.4538,23400.0
2010-04-09 13:55:00,13.42,13.42,13.4,13.4,209300.0,10.4538,10.4538,10.4382,10.4382,209300.0
2010-04-09 14:00:00,13.4,13.41,13.39,13.41,64200.0,10.4382,10.446,10.4305,10.446,64200.0
2010-04-09 14:05:00,13.4,13.43,13.4,13.43,88400.0,10.4382,10.4616,10.4382,10.4616,88400.0
2010-04-09 14:10:00,13.43,13.44,13.42,13.43,90800.0,10.4616,10.4694,10.4538,10.4616,90800.0
2010-04-09 14:15:00,13.44,13.44,13.42,13.42,77700.0,10.4694,10.4694,10.4538,10.4538,77700.0
2010-04-09 14:20:00,13.43,13.44,13.42,13.43,130100.0,10.4616,10.4694,10.4538,10.4616,130100.0
2010-04-09 14:25:00,13.43,13.44,13.42,13.43,262700.0,10.4616,10.4694,10.4538,10.4616,262700.0
2010-04-09 14:30:00,13.42,13.43,13.42,13.42,40300.0,10.4538,10.4616,10.4538,10.4538,40300.0
2010-04-09 14:35:00,13.42,13.44,13.42,13.44,127600.0,10.4538,10.4694,10.4538,10.4694,127600.0
2010-04-09 14:40:00,13.43,13.44,13.43,13.44,54500.0,10.4616,10.4694,10.4616,10.4694,54500.0
2010-04-09 14:45:00,13.44,13.44,13.43,13.43,132700.0,10.4694,10.4694,10.4616,10.4616,132700.0
2010-04-09 14:50:00,13.44,13.44,13.43,13.43,50800.0,10.4694,10.4694,10.4616,10.4616,50800.0
2010-04-09 14:55:00,13.43,13.44,13.43,13.44,73700.0,10.4616,10.4694,10.4616,10.4694,73700.0
2010-04-09 15:00:00,13.44,13.44,13.43,13.43,70500.0,10.4694,10.4694,10.4616,10.4616,70500.0
2010-04-09 15:05:00,13.43,13.45,13.43,13.44,159300.0,10.4616,10.4772,10.4616,10.4694,159300.0
2010-04-09 15:10:00,13.44,13.45,13.43,13.44,168300.0,10.4694,10.4772,10.4616,10.4694,168300.0
2010-04-09 15:15:00,13.44,13.45,13.43,13.44,165400.0,10.4694,10.4772,10.4616,10.4694,165400.0
2010-04-09 15:20:00,13.44,13.44,13.42,13.42,114600.0,10.4694,10.4694,10.4538,10.4538,114600.0
2010-04-09 15:25:00,13.43,13.45,13.42,13.45,182300.0,10.4616,10.4772,10.4538,10.4772,182300.0
2010-04-09 15:30:00,13.45,13.45,13.44,13.44,202800.0,10.4772,10.4772,10.4694,10.4694,202800.0
2010-04-09 15:35:00,13.44,13.45,13.44,13.44,128800.0,10.4694,10.4772,10.4694,10.4694,128800.0
2010-04-09 15:40:00,13.45,13.45,13.44,13.44,215800.0,10.4772,10.4772,10.4694,10.4694,215800.0
2010-04-09 15:45:00,13.44,13.46,13.44,13.46,224900.0,10.4694,10.485,10.4694,10.485,224900.0
2010-04-09 15:50:00,13.45,13.47,13.45,13.46,197800.0,10.4772,10.4928,10.4772,10.485,197800.0
2010-04-09 15:55:00,13.46,13.47,13.45,13.47,671700.0,10.485,10.4928,10.4772,10.4928,671700.0
2010-04-12 09:30:00,13.48,13.5,13.45,13.47,304400.0,10.5006,10.5161,10.4772,10.4928,304400.0
2010-04-12 09:35:00,13.47,13.5,13.45,13.49,497100.0,10.4928,10.5161,10.4772,10.5083,497100.0
2010-04-12 09:40:00,13.49,13.52,13.48,13.52,580200.0,10.5083,10.5317,10.5006,10.5317,580200.0
2010-04-12 09:45:00,13.52,13.52,13.49,13.5,286000.0,10.5317,10.5317,10.5083,10.5161,286000.0
2010-04-12 09:50:00,13.49,13.5,13.45,13.45,131200.0,10.5083,10.5161,10.4772,10.4772,131200.0
2010-04-12 09:55:00,13.46,13.46,13.42,13.43,105600.0,10.485,10.485,10.4538,10.4616,105600.0
2010-04-12 10:00:00,13.43,13.47,13.42,13.47,429600.0,10.4616,10.4928,10.4538,10.4928,429600.0
2010-04-12 10:05:00,13.47,13.48,13.44,13.44,415000.0,10.4928,10.5006,10.4694,10.4694,415000.0
2010-04-12 10:10:00,13.45,13.48,13.45,13.45,198600.0,10.4772,10.5006,10.4772,10.4772,198600.0
2010-04-12 10:15:00,13.46,13.46,13.43,13.43,251000.0,10.485,10.485,10.4616,10.4616,251000.0
2010-04-12 10:20:00,13.44,13.45,13.43,13.45,167900.0,10.4694,10.4772,10.4616,10.4772,167900.0
2010-04-12 10:25:00,13.45,13.46,13.43,13.46,251300.0,10.4772,10.485,10.4616,10.485,251300.0
2010-04-12 10:30:00,13.46,13.46,13.43,13.45,187000.0,10.485,10.485,10.4616,10.4772,187000.0
2010-04-12 10:35:00,13.44,13.45,13.43,13.43,196800.0,10.4694,10.4772,10.4616,10.4616,196800.0
2010-04-12 10:40:00,13.43,13.47,13.43,13.46,119100.0,10.4616,10.4928,10.4616,10.485,119100.0
2010-04-12 10:45:00,13.46,13.49,13.46,13.46,425500.0,10.485,10.5083,10.485,10.485,425500.0
2010-04-12 10:50:00,13.46,13.48,13.45,13.47,154800.0,10.485,10.5006,10.4772,10.4928,154800.0
2010-04-12 10:55:00,13.47,13.48,13.46,13.48,79900.0,10.4928,10.5006,10.485,10.5006,79900.0
2010-04-12 11:00:00,13.48,13.49,13.47,13.49,131300.0,10.5006,10.5083,10.4928,10.5083,131300.0
2010-04-12 11:05:00,13.49,13.5,13.48,13.5,99800.0,10.5083,10.5161,10.5006,10.5161,99800.0
2010-04-12 11:10:00,13.5,13.5,13.48,13.48,158700.0,10.5161,10.5161,10.5006,10.5006,158700.0
2010-04-12 11:15:00,13.49,13.49,13.46,13.46,114600.0,10.5083,10.5083,10.485,10.485,114600.0
2010-04-12 11:20:00,13.46,13.48,13.45,13.48,177300.0,10.485,10.5006,10.4772,10.5006,177300.0
2010-04-12 11:25:00,13.48,13.48,13.47,13.48,26000.0,10.5006,10.5006,10.4928,10.5006,26000.0
2010-04-12 11:30:00,13.48,13.48,13.44,13.45,367300.0,10.5006,10.5006,10.4694,10.4772,367300.0
2010-04-12 11:35:00,13.45,13.47,13.44,13.46,68500.0,10.4772,10.4928,10.4694,10.485,68500.0
2010-04-12 11:40:00,13.46,13.47,13.46,13.47,83700.0,10.485,10.4928,10.485,10.4928,83700.0
2010-04-12 11:45:00,13.46,13.47,13.45,13.46,103000.0,10.485,10.4928,10.4772,10.485,103000.0
2010-04-12 11:50:00,13.46,13.47,13.45,13.47,79000.0,10.485,10.4928,10.4772,10.4928,79000.0
2010-04-12 11:55:00,13.47,13.48,13.47,13.48,115000.0,10.4928,10.5006,10.4928,10.5006,115000.0
2010-04-12 12:00:00,13.48,13.49,13.48,13.49,87300.0,10.5006,10.5083,10.5006,10.5083,87300.0
2010-04-12 12:05:00,13.48,13.48,13.45,13.45,367400.0,10.5006,10.5006,10.4772,10.4772,367400.0
2010-04-12 12:10:00,13.46,13.48,13.45,13.48,175500.0,10.485,10.5006,10.4772,10.5006,175500.0
2010-04-12 12:15:00,13.48,13.48,13.47,13.47,206400.0,10.5006,10.5006,10.4928,10.4928,206400.0
2010-04-12 12:20:00,13.48,13.48,13.47,13.48,184100.0,10.5006,10.5006,10.4928,10.5006,184100.0
2010-04-12 12:25:00,13.48,13.48,13.47,13.47,66200.0,10.5006,10.5006,10.4928,10.4928,66200.0
2010-04-12 12:30:00,13.48,13.48,13.47,13.48,77800.0,10.5006,10.5006,10.4928,10.5006,77800.0
2010-04-12 12:35:00,13.48,13.48,13.46,13.47,90500.0,10.5006,10.5006,10.485,10.4928,90500.0
2010-04-12 12:40:00,13.47,13.49,13.46,13.49,169800.0,10.4928,10.5083,10.485,10.5083,169800.0
2010-04-12 12:45:00,13.48,13.5,13.48,13.49,187400.0,10.5006,10.5161,10.5006,10.5083,187400.0
2010-04-12 12:50:00,13.5,13.5,13.48,13.5,189300.0,10.5161,10.5161,10.5006,10.5161,189300.0
2010-04-12 12:55:00,13.5,13.52,13.49,13.52,167900.0,10.5161,10.5317,10.5083,10.5317,167900.0
2010-04-12 13:00:00,13.52,13.55,13.51,13.54,312000.0,10.5317,10.5551,10.5239,10.5473,312000.0
2010-04-12 13:05:00,13.55,13.56,13.54,13.56,258700.0,10.5551,10.5629,10.5473,10.5629,258700.0
2010-04-12 13:10:00,13.56,13.62,13.55,13.61,1441200.0,10.5629,10.6096,10.5551,10.6018,1441200.0
2010-04-12 13:15:00,13.62,13.66,13.61,13.65,974600.0,10.6096,10.6408,10.6018,10.633,974600.0
2010-04-12 13:20:00,13.65,13.65,13.61,13.61,400800.0,10.633,10.633,10.6018,10.6018,400800.0
2010-04-12 13:25:00,13.62,13.63,13.61,13.63,192100.0,10.6096,10.6174,10.6018,10.6174,192100.0
2010-04-12 13:30:00,13.63,13.65,13.62,13.64,547400.0,10.6174,10.633,10.6096,10.6252,547400.0
2010-04-12 13:35:00,13.65,13.7,13.64,13.7,699000.0,10.633,10.6719,10.6252,10.6719,699000.0
2010-04-12 13:40:00,13.7,13.71,13.69,13.71,215000.0,10.6719,10.6797,10.6641,10.6797,215000.0
2010-04-12 13:45:00,13.7,13.71,13.69,13.71,547800.0,10.6719,10.6797,10.6641,10.6797,547800.0
2010-04-12 13:50:00,13.71,13.74,13.7,13.73,668500.0,10.6797,10.7031,10.6719,10.6953,668500.0
2010-04-12 13:55:00,13.74,13.74,13.71,13.71,751000.0,10.7031,10.7031,10.6797,10.6797,751000.0
2010-04-12 14:00:00,13.72,13.72,13.71,13.72,106200.0,10.6875,10.6875,10.6797,10.6875,106200.0
2010-04-12 14:05:00,13.72,13.72,13.7,13.71,253300.0,10.6875,10.6875,10.6719,10.6797,253300.0
2010-04-12 14:10:00,13.71,13.71,13.68,13.68,337400.0,10.6797,10.6797,10.6564,10.6564,337400.0
2010-04-12 14:15:00,13.69,13.69,13.67,13.67,160700.0,10.6641,10.6641,10.6486,10.6486,160700.0
2010-04-12 14:20:00,13.68,13.69,13.66,13.69,408500.0,10.6564,10.6641,10.6408,10.6641,408500.0
2010-04-12 14:25:00,13.69,13.7,13.68,13.7,349400.0,10.6641,10.6719,10.6564,10.6719,349400.0
2010-04-12 14:30:00,13.69,13.73,13.69,13.72,435100.0,10.6641,10.6953,10.6641,10.6875,435100.0
2010-04-12 14:35:00,13.72,13.73,13.7,13.72,416300.0,10.6875,10.6953,10.6719,10.6875,416300.0
2010-04-12 14:40:00,13.72,13.72,13.7,13.72,332900.0,10.6875,10.6875,10.6719,10.6875,332900.0
2010-04-12 14:45:00,13.71,13.72,13.71,13.72,183200.0,10.6797,10.6875,10.6797,10.6875,183200.0
2010-04-12 14:50:00,13.71,13.72,13.71,13.72,65300.0,10.6797,10.6875,10.6797,10.6875,65300.0
2010-04-12 14:55:00,13.72,13.72,13.71,13.71,73500.0,10.6875,10.6875,10.6797,10.6797,73500.0
2010-04-12 15:00:00,13.72,13.72,13.69,13.69,216400.0,10.6875,10.6875,10.6641,10.6641,216400.0
2010-04-12 15:05:00,13.69,13.71,13.68,13.71,330000.0,10.6641,10.6797,10.6564,10.6797,330000.0
2010-04-12 15:10:00,13.71,13.71,13.7,13.71,107100.0,10.6797,10.6797,10.6719,10.6797,107100.0
2010-04-12 15:15:00,13.71,13.71,13.67,13.7,559500.0,10.6797,10.6797,10.6486,10.6719,559500.0
2010-04-12 15:20:00,13.7,13.71,13.65,13.67,477800.0,10.6719,10.6797,10.633,10.6486,477800.0
2010-04-12 15:25:00,13.67,13.69,13.66,13.69,301200.0,10.6486,10.6641,10.6408,10.6641,301200.0
2010-04-12 15:30:00,13.69,13.69,13.65,13.67,336100.0,10.6641,10.6641,10.633,10.6486,336100.0
2010-04-12 15:35:00,13.67,13.68,13.66,13.67,202900.0,10.6486,10.6564,10.6408,10.6486,202900.0
2010-04-12 15:40:00,13.68,13.68,13.64,13.64,283800.0,10.6564,10.6564,10.6252,10.6252,283800.0
2010-04-12 15:45:00,13.65,13.65,13.62,13.65,367100.0,10.633,10.633,10.6096,10.633,367100.0
2010-04-12 15:50:00,13.64,13.66,13.63,13.66,464300.0,10.6252,10.6408,10.6174,10.6408,464300.0
2010-04-12 15:55:00,13.65,13.66,13.63,13.63,818900.0,10.633,10.6408,10.6174,10.6174,818900.0
2010-04-13 09:30:00,13.6,13.63,13.56,13.61,955800.0,10.594,10.6174,10.5629,10.6018,955800.0
2010-04-13 09:35:00,13.61,13.62,13.59,13.6,385000.0,10.6018,10.6096,10.5862,10.594,385000.0
2010-04-13 09:40:00,13.6,13.66,13.59,13.65,712500.0,10.594,10.6408,10.5862,10.633,712500.0
2010-04-13 09:45:00,13.63,13.64,13.6,13.62,647600.0,10.6174,10.6252,10.594,10.6096,647600.0
2010-04-13 09:50:00,13.62,13.65,13.61,13.65,479500.0,10.6096,10.633,10.6018,10.633,479500.0
2010-04-13 09:55:00,13.65,13.65,13.61,13.62,251800.0,10.633,10.633,10.6018,10.6096,251800.0
2010-04-13 10:00:00,13.61,13.64,13.6,13.63,355200.0,10.6018,10.6252,10.594,10.6174,355200.0
2010-04-13 10:05:00,13.63,13.64,13.6,13.63,270200.0,10.6174,10.6252,10.594,10.6174,270200.0
2010-04-13 10:10:00,13.63,13.64,13.61,13.64,231200.0,10.6174,10.6252,10.6018,10.6252,231200.0
2010-04-13 10:15:00,13.64,13.64,13.62,13.62,208000.0,10.6252,10.6252,10.6096,10.6096,208000.0
2010-04-13 10:20:00,13.62,13.62,13.6,13.61,372000.0,10.6096,10.6096,10.594,10.6018,372000.0
2010-04-13 10:25:00,13.6,13.61,13.59,13.61,159300.0,10.594,10.6018,10.5862,10.6018,159300.0
2010-04-13 10:30:00,13.61,13.62,13.58,13.61,391300.0,10.6018,10.6096,10.5785,10.6018,391300.0
2010-04-13 10:35:00,13.62,13.62,13.59,13.6,394600.0,10.6096,10.6096,10.5862,10.594,394600.0
2010-04-13 10:40:00,13.61,13.63,13.6,13.61,352000.0,10.6018,10.6174,10.594,10.6018,352000.0
2010-04-13 10:45:00,13.61,13.63,13.61,13.62,182600.0,10.6018,10.6174,10.6018,10.6096,182600.0
2010-04-13 10:50:00,13.62,13.63,13.62,13.62,45400.0,10.6096,10.6174,10.6096,10.6096,45400.0
2010-04-13 10:55:00,13.62,13.65,13.62,13.64,496300.0,10.6096,10.633,10.6096,10.6252,496300.0
2010-04-13 11:00:00,13.64,13.68,13.63,13.67,748300.0,10.6252,10.6564,10.6174,10.6486,748300.0
2010-04-13 11:05:00,13.67,13.71,13.66,13.7,587600.0,10.6486,10.6797,10.6408,10.6719,587600.0
2010-04-13 11:10:00,13.69,13.7,13.66,13.68,222300.0,10.6641,10.6719,10.6408,10.6564,222300.0
2010-04-13 11:15:00,13.67,13.72,13.66,13.7,464600.0,10.6486,10.6875,10.6408,10.6719,464600.0
2010-04-13 11:20:00,13.7,13.71,13.68,13.68,108700.0,10.6719,10.6797,10.6564,10.6564,108700.0
2010-04-13 11:25:00,13.69,13.69,13.67,13.67,79100.0,10.6641,10.6641,10.6486,10.6486,79100.0
2010-04-13 11:30:00,13.67,13.68,13.66,13.68,153500.0,10.6486,10.6564,10.6408,10.6564,153500.0
2010-04-13 11:35:00,13.68,13.68,13.67,13.67,33600.0,10.6564,10.6564,10.6486,10.6486,33600.0
2010-04-13 11:40:00,13.68,13.68,13.67,13.68,62100.0,10.6564,10.6564,10.6486,10.6564,62100.0
2010-04-13 11:45:00,13.68,13.7,13.67,13.7,181600.0,10.6564,10.6719,10.6486,10.6719,181600.0
2010-04-13 11:50:00,13.7,13.7,13.68,13.69,316300.0,10.6719,10.6719,10.6564,10.6641,316300.0
2010-04-13 11:55:00,13.69,13.7,13.69,13.7,570000.0,10.6641,10.6719,10.6641,10.6719,570000.0
2010-04-13 12:00:00,13.69,13.7,13.65,13.65,210000.0,10.6641,10.6719,10.633,10.633,210000.0
2010-04-13 12:05:00,13.66,13.66,13.64,13.65,113400.0,10.6408,10.6408,10.6252,10.633,113400.0
2010-04-13 12:10:00,13.65,13.68,13.65,13.67,310100.0,10.633,10.6564,10.633,10.6486,310100.0
2010-04-13 12:15:00,13.67,13.69,13.66,13.69,70000.0,10.6486,10.6641,10.6408,10.6641,70000.0
2010-04-13 12:20:00,13.68,13.69,13.67,13.67,121500.0,10.6564,10.6641,10.6486,10.6486,121500.0
2010-04-13 12:25:00,13.67,13.69,13.66,13.66,130400.0,10.6486,10.6641,10.6408,10.6408,130400.0
2010-04-13 12:30:00,13.67,13.67,13.65,13.65,61300.0,10.6486,10.6486,10.633,10.633,61300.0
2010-04-13 12:35:00,13.66,13.66,13.64,13.65,42700.0,10.6408,10.6408,10.6252,10.633,42700.0
2010-04-13 12:40:00,13.65,13.65,13.64,13.65,549200.0,10.633,10.633,10.6252,10.633,549200.0
2010-04-13 12:45:00,13.65,13.67,13.65,13.66,200800.0,10.633,10.6486,10.633,10.6408,200800.0
2010-04-13 12:50:00,13.66,13.68,13.66,13.68,177700.0,10.6408,10.6564,10.6408,10.6564,177700.0
2010-04-13 12:55:00,13.67,13.69,13.66,13.69,153200.0,10.6486,10.6641,10.6408,10.6641,153200.0
2010-04-13 13:00:00,13.69,13.7,13.69,13.69,100400.0,10.6641,10.6719,10.6641,10.6641,100400.0
2010-04-13 13:05:00,13.69,13.71,13.69,13.71,51800.0,10.6641,10.6797,10.6641,10.6797,51800.0
2010-04-13 13:10:00,13.7,13.71,13.68,13.69,199000.0,10.6719,10.6797,10.6564,10.6641,199000.0
2010-04-13 13:15:00,13.69,13.7,13.68,13.69,111800.0,10.6641,10.6719,10.6564,10.6641,111800.0
2010-04-13 13:20:00,13.7,13.7,13.68,13.69,287900.0,10.6719,10.6719,10.6564,10.6641,287900.0
2010-04-13 13:25:00,13.68,13.69,13.68,13.69,80200.0,10.6564,10.6641,10.6564,10.6641,80200.0
2010-04-13 13:30:00,13.69,13.7,13.68,13.69,217600.0,10.6641,10.6719,10.6564,10.6641,217600.0
2010-04-13 13:35:00,13.7,13.7,13.68,13.69,74100.0,10.6719,10.6719,10.6564,10.6641,74100.0
2010-04-13 13:40:00,13.69,13.7,13.68,13.69,475500.0,10.6641,10.6719,10.6564,10.6641,475500.0
2010-04-13 13:45:00,13.69,13.7,13.68,13.69,152800.0,10.6641,10.6719,10.6564,10.6641,152800.0
2010-04-13 13:50:00,13.7,13.7,13.68,13.69,123400.0,10.6719,10.6719,10.6564,10.6641,123400.0
2010-04-13 13:55:00,13.7,13.74,13.69,13.73,705800.0,10.6719,10.7031,10.6641,10.6953,705800.0
2010-04-13 14:00:00,13.73,13.74,13.73,13.73,81100.0,10.6953,10.7031,10.6953,10.6953,81100.0
2010-04-13 14:05:00,13.73,13.74,13.72,13.72,150500.0,10.6953,10.7031,10.6875,10.6875,150500.0
2010-04-13 14:10:00,13.73,13.73,13.72,13.73,211300.0,10.6953,10.6953,10.6875,10.6953,211300.0
2010-04-13 14:15:00,13.73,13.78,13.73,13.77,552800.0,10.6953,10.7343,10.6953,10.7265,552800.0
2010-04-13 14:20:00,13.78,13.81,13.77,13.8,921500.0,10.7343,10.7576,10.7265,10.7498,921500.0
2010-04-13 14:25:00,13.81,13.82,13.8,13.81,270300.0,10.7576,10.7654,10.7498,10.7576,270300.0
2010-04-13 14:30:00,13.81,13.82,13.79,13.79,462200.0,10.7576,10.7654,10.742,10.742,462200.0
2010-04-13 14:35:00,13.79,13.81,13.77,13.79,388200.0,10.742,10.7576,10.7265,10.742,388200.0
2010-04-13 14:40:00,13.79,13.8,13.77,13.78,250400.0,10.742,10.7498,10.7265,10.7343,250400.0
2010-04-13 14:45:00,13.78,13.78,13.76,13.78,183500.0,10.7343,10.7343,10.7187,10.7343,183500.0
2010-04-13 14:50:00,13.78,13.83,13.77,13.83,370200.0,10.7343,10.7732,10.7265,10.7732,370200.0
2010-04-13 14:55:00,13.83,13.83,13.81,13.82,654400.0,10.7732,10.7732,10.7576,10.7654,654400.0
2010-04-13 15:00:00,13.82,13.83,13.81,13.81,175200.0,10.7654,10.7732,10.7576,10.7576,175200.0
2010-04-13 15:05:00,13.81,13.83,13.81,13.83,912500.0,10.7576,10.7732,10.7576,10.7732,912500.0
2010-04-13 15:10:00,13.82,13.83,13.81,13.81,233000.0,10.7654,10.7732,10.7576,10.7576,233000.0
2010-04-13 15:15:00,13.81,13.84,13.8,13.83,501900.0,10.7576,10.781,10.7498,10.7732,501900.0
2010-04-13 15:20:00,13.83,13.84,13.82,13.82,512300.0,10.7732,10.781,10.7654,10.7654,512300.0
2010-04-13 15:25:00,13.82,13.83,13.82,13.82,65100.0,10.7654,10.7732,10.7654,10.7654,65100.0
2010-04-13 15:30:00,13.83,13.84,13.81,13.82,448300.0,10.7732,10.781,10.7576,10.7654,448300.0
2010-04-13 15:35:00,13.81,13.82,13.8,13.81,720000.0,10.7576,10.7654,10.7498,10.7576,720000.0
2010-04-13 15:40:00,13.81,13.82,13.8,13.82,302500.0,10.7576,10.7654,10.7498,10.7654,302500.0
2010-04-13 15:45:00,13.81,13.82,13.8,13.81,286500.0,10.7576,10.7654,10.7498,10.7576,286500.0
2010-04-13 15:50:00,13.81,13.81,13.79,13.79,1271000.0,10.7576,10.7576,10.742,10.742,1271000.0
2010-04-13 15:55:00,13.79,13.81,13.79,13.8,1299100.0,10.742,10.7576,10.742,10.7498,1299100.0
2010-04-14 09:30:00,14.04,14.13,14.0,14.11,1936300.0,10.9368,11.0069,10.9056,10.9913,1936300.0
2010-04-14 09:35:00,14.11,14.17,14.09,14.15,1550800.0,10.9913,11.0381,10.9757,11.0225,1550800.0
2010-04-14 09:40:00,14.15,14.26,14.15,14.24,1396200.0,11.0225,11.1082,11.0225,11.0926,1396200.0
2010-04-14 09:45:00,14.24,14.25,14.18,14.2,1276200.0,11.0926,11.1004,11.0458,11.0614,1276200.0
2010-04-14 09:50:00,14.2,14.21,14.13,14.13,1013000.0,11.0614,11.0692,11.0069,11.0069,1013000.0
2010-04-14 09:55:00,14.14,14.16,14.08,14.13,973000.0,11.0147,11.0303,10.9679,11.0069,973000.0
2010-04-14 10:00:00,14.14,14.15,14.08,14.13,664000.0,11.0147,11.0225,10.9679,11.0069,664000.0
2010-04-14 10:05:00,14.14,14.18,14.13,14.16,1128200.0,11.0147,11.0458,11.0069,11.0303,1128200.0
2010-04-14 10:10:00,14.16,14.18,14.13,14.15,1452500.0,11.0303,11.0458,11.0069,11.0225,1452500.0
2010-04-14 10:15:00,14.15,14.17,14.13,14.16,1640700.0,11.0225,11.0381,11.0069,11.0303,1640700.0
2010-04-14 10:20:00,14.16,14.18,14.14,14.14,793900.0,11.0303,11.0458,11.0147,11.0147,793900.0
2010-04-14 10:25:00,14.14,14.15,14.13,14.13,359300.0,11.0147,11.0225,11.0069,11.0069,359300.0
2010-04-14 10:30:00,14.14,14.15,14.09,14.11,517900.0,11.0147,11.0225,10.9757,10.9913,517900.0
2010-04-14 10:35:00,14.12,14.15,14.11,14.15,1686100.0,10.9991,11.0225,10.9913,11.0225,1686100.0
2010-04-14 10:40:00,14.15,14.16,14.12,14.12,199600.0,11.0225,11.0303,10.9991,10.9991,199600.0
2010-04-14 10:45:00,14.12,14.16,14.11,14.16,484400.0,10.9991,11.0303,10.9913,11.0303,484400.0
2010-04-14 10:50:00,14.16,14.18,14.14,14.15,481900.0,11.0303,11.0458,11.0147,11.0225,481900.0
2010-04-14 10:55:00,14.14,14.2,14.14,14.19,478600.0,11.0147,11.0614,11.0147,11.0536,478600.0
2010-04-14 11:00:00,14.19,14.21,14.18,14.19,198100.0,11.0536,11.0692,11.0458,11.0536,198100.0
2010-04-14 11:05:00,14.2,14.2,14.17,14.19,198500.0,11.0614,11.0614,11.0381,11.0536,198500.0
2010-04-14 11:10:00,14.19,14.19,14.17,14.18,261300.0,11.0536,11.0536,11.0381,11.0458,261300.0
2010-04-14 11:15:00,14.18,14.18,14.15,14.15,220200.0,11.0458,11.0458,11.0225,11.0225,220200.0
2010-04-14 11:20:00,14.15,14.24,14.15,14.22,686700.0,11.0225,11.0926,11.0225,11.077,686700.0
2010-04-14 11:25:00,14.21,14.27,14.21,14.26,1065700.0,11.0692,11.1159,11.0692,11.1082,1065700.0
2010-04-14 11:30:00,14.25,14.27,14.24,14.25,511700.0,11.1004,11.1159,11.0926,11.1004,511700.0
2010-04-14 11:35:00,14.25,14.26,14.25,14.25,90000.0,11.1004,11.1082,11.1004,11.1004,90000.0
2010-04-14 11:40:00,14.25,14.26,14.24,14.26,200700.0,11.1004,11.1082,11.0926,11.1082,200700.0
2010-04-14 11:45:00,14.26,14.26,14.24,14.24,124100.0,11.1082,11.1082,11.0926,11.0926,124100.0
2010-04-14 11:50:00,14.25,14.25,14.24,14.25,91400.0,11.1004,11.1004,11.0926,11.1004,91400.0
2010-04-14 11:55:00,14.24,14.27,14.24,14.26,213400.0,11.0926,11.1159,11.0926,11.1082,213400.0
2010-04-14 12:00:00,14.26,14.27,14.25,14.25,187500.0,11.1082,11.1159,11.1004,11.1004,187500.0
2010-04-14 12:05:00,14.26,14.26,14.24,14.25,83500.0,11.1082,11.1082,11.0926,11.1004,83500.0
2010-04-14 12:10:00,14.24,14.27,14.23,14.26,269500.0,11.0926,11.1159,11.0848,11.1082,269500.0
2010-04-14 12:15:00,14.27,14.29,14.24,14.27,520100.0,11.1159,11.1315,11.0926,11.1159,520100.0
2010-04-14 12:20:00,14.27,14.29,14.27,14.27,132600.0,11.1159,11.1315,11.1159,11.1159,132600.0
2010-04-14 12:25:00,14.27,14.29,14.26,14.28,424700.0,11.1159,11.1315,11.1082,11.1237,424700.0
2010-04-14 12:30:00,14.28,14.34,14.28,14.33,715100.0,11.1237,11.1705,11.1237,11.1627,715100.0
2010-04-14 12:35:00,14.33,14.36,14.32,14.34,617900.0,11.1627,11.1861,11.1549,11.1705,617900.0
2010-04-14 12:40:00,14.34,14.35,14.33,14.35,240300.0,11.1705,11.1783,11.1627,11.1783,240300.0
2010-04-14 12:45:00,14.34,14.35,14.34,14.35,102600.0,11.1705,11.1783,11.1705,11.1783,102600.0
2010-04-14 12:50:00,14.34,14.35,14.32,14.33,431400.0,11.1705,11.1783,11.1549,11.1627,431400.0
2010-04-14 12:55:00,14.32,14.33,14.31,14.31,87500.0,11.1549,11.1627,11.1471,11.1471,87500.0
2010-04-14 13:00:00,14.31,14.32,14.3,14.31,323200.0,11.1471,11.1549,11.1393,11.1471,323200.0
2010-04-14 13:05:00,14.31,14.33,14.31,14.33,287800.0,11.1471,11.1627,11.1471,11.1627,287800.0
2010-04-14 13:10:00,14.33,14.33,14.32,14.32,236600.0,11.1627,11.1627,11.1549,11.1549,236600.0
2010-04-14 13:15:00,14.32,14.33,14.32,14.32,343700.0,11.1549,11.1627,11.1549,11.1549,343700.0
2010-04-14 13:20:00,14.33,14.33,14.32,14.32,36800.0,11.1627,11.1627,11.1549,11.1549,36800.0
2010-04-14 13:25:00,14.32,14.33,14.32,14.32,166100.0,11.1549,11.1627,11.1549,11.1549,166100.0
2010-04-14 13:30:00,14.33,14.33,14.3,14.31,177200.0,11.1627,11.1627,11.1393,11.1471,177200.0
2010-04-14 13:35:00,14.31,14.32,14.3,14.3,119100.0,11.1471,11.1549,11.1393,11.1393,119100.0
2010-04-14 13:40:00,14.31,14.32,14.29,14.3,297200.0,11.1471,11.1549,11.1315,11.1393,297200.0
2010-04-14 13:45:00,14.31,14.32,14.3,14.31,354300.0,11.1471,11.1549,11.1393,11.1471,354300.0
2010-04-14 13:50:00,14.31,14.33,14.29,14.29,372600.0,11.1471,11.1627,11.1315,11.1315,372600.0
2010-04-14 13:55:00,14.29,14.3,14.25,14.25,220200.0,11.1315,11.1393,11.1004,11.1004,220200.0
2010-04-14 14:00:00,14.25,14.27,14.25,14.25,217800.0,11.1004,11.1159,11.1004,11.1004,217800.0
2010-04-14 14:05:00,14.26,14.27,14.25,14.26,142300.0,11.1082,11.1159,11.1004,11.1082,142300.0
2010-04-14 14:10:00,14.27,14.27,14.25,14.27,151700.0,11.1159,11.1159,11.1004,11.1159,151700.0
2010-04-14 14:15:00,14.26,14.31,14.26,14.3,370700.0,11.1082,11.1471,11.1082,11.1393,370700.0
2010-04-14 14:20:00,14.29,14.32,14.28,14.31,525600.0,11.1315,11.1549,11.1237,11.1471,525600.0
2010-04-14 14:25:00,14.31,14.32,14.3,14.31,146300.0,11.1471,11.1549,11.1393,11.1471,146300.0
2010-04-14 14:30:00,14.32,14.35,14.31,14.33,162100.0,11.1549,11.1783,11.1471,11.1627,162100.0
2010-04-14 14:35:00,14.34,14.35,14.33,14.34,288300.0,11.1705,11.1783,11.1627,11.1705,288300.0
2010-04-14 14:40:00,14.34,14.37,14.33,14.34,610200.0,11.1705,11.1938,11.1627,11.1705,610200.0
2010-04-14 14:45:00,14.35,14.36,14.34,14.34,232400.0,11.1783,11.1861,11.1705,11.1705,232400.0
2010-04-14 14:50:00,14.34,14.36,14.32,14.32,389700.0,11.1705,11.1861,11.1549,11.1549,389700.0
2010-04-14 14:55:00,14.32,14.39,14.32,14.37,636800.0,11.1549,11.2094,11.1549,11.1938,636800.0
2010-04-14 15:00:00,14.37,14.4,14.37,14.38,393600.0,11.1938,11.2172,11.1938,11.2016,393600.0
2010-04-14 15:05:00,14.39,14.41,14.35,14.41,927400.0,11.2094,11.225,11.1783,11.225,927400.0
2010-04-14 15:10:00,14.4,14.45,14.4,14.4,978500.0,11.2172,11.2562,11.2172,11.2172,978500.0
2010-04-14 15:15:00,14.4,14.41,14.39,14.4,309200.0,11.2172,11.225,11.2094,11.2172,309200.0
2010-04-14 15:20:00,14.41,14.44,14.39,14.42,760600.0,11.225,11.2484,11.2094,11.2328,760600.0
2010-04-14 15:25:00,14.41,14.45,14.39,14.44,603600.0,11.225,11.2562,11.2094,11.2484,603600.0
2010-04-14 15:30:00,14.44,14.47,14.42,14.45,1215700.0,11.2484,11.2717,11.2328,11.2562,1215700.0
2010-04-14 15:35:00,14.46,14.5,14.45,14.46,1569800.0,11.264,11.2951,11.2562,11.264,1569800.0
2010-04-14 15:40:00,14.46,14.47,14.44,14.46,502800.0,11.264,11.2717,11.2484,11.264,502800.0
2010-04-14 15:45:00,14.46,14.47,14.43,14.44,772800.0,11.264,11.2717,11.2406,11.2484,772800.0
2010-04-14 15:50:00,14.44,14.45,14.42,14.44,1269900.0,11.2484,11.2562,11.2328,11.2484,1269900.0
2010-04-14 15:55:00,14.44,14.44,14.4,14.42,1658700.0,11.2484,11.2484,11.2172,11.2328,1658700.0
2010-04-15 09:30:00,14.45,14.49,14.36,14.37,921600.0,11.2562,11.2873,11.1861,11.1938,921600.0
2010-04-15 09:35:00,14.37,14.41,14.36,14.39,682500.0,11.1938,11.225,11.1861,11.2094,682500.0
2010-04-15 09:40:00,14.38,14.4,14.29,14.29,452500.0,11.2016,11.2172,11.1315,11.1315,452500.0
2010-04-15 09:45:00,14.29,14.34,14.29,14.33,422500.0,11.1315,11.1705,11.1315,11.1627,422500.0
2010-04-15 09:50:00,14.33,14.36,14.32,14.35,268700.0,11.1627,11.1861,11.1549,11.1783,268700.0
2010-04-15 09:55:00,14.35,14.36,14.31,14.33,779800.0,11.1783,11.1861,11.1471,11.1627,779800.0
2010-04-15 10:00:00,14.33,14.36,14.32,14.34,362900.0,11.1627,11.1861,11.1549,11.1705,362900.0
2010-04-15 10:05:00,14.33,14.41,14.33,14.41,446200.0,11.1627,11.225,11.1627,11.225,446200.0
2010-04-15 10:10:00,14.4,14.41,14.39,14.39,157700.0,11.2172,11.225,11.2094,11.2094,157700.0
2010-04-15 10:15:00,14.4,14.4,14.35,14.36,243300.0,11.2172,11.2172,11.1783,11.1861,243300.0
2010-04-15 10:20:00,14.35,14.39,14.32,14.39,499300.0,11.1783,11.2094,11.1549,11.2094,499300.0
2010-04-15 10:25:00,14.39,14.4,14.37,14.38,237200.0,11.2094,11.2172,11.1938,11.2016,237200.0
2010-04-15 10:30:00,14.38,14.38,14.36,14.37,321300.0,11.2016,11.2016,11.1861,11.1938,321300.0
2010-04-15 10:35:00,14.38,14.39,14.34,14.34,301200.0,11.2016,11.2094,11.1705,11.1705,301200.0
2010-04-15 10:40:00,14.35,14.41,14.34,14.38,314500.0,11.1783,11.225,11.1705,11.2016,314500.0
2010-04-15 10:45:00,14.39,14.41,14.36,14.41,365800.0,11.2094,11.225,11.1861,11.225,365800.0
2010-04-15 10:50:00,14.41,14.41,14.39,14.4,152300.0,11.225,11.225,11.2094,11.2172,152300.0
2010-04-15 10:55:00,14.4,14.41,14.37,14.41,438100.0,11.2172,11.225,11.1938,11.225,438100.0
2010-04-15 11:00:00,14.4,14.43,14.39,14.41,230100.0,11.2172,11.2406,11.2094,11.225,230100.0
2010-04-15 11:05:00,14.41,14.42,14.38,14.4,260700.0,11.225,11.2328,11.2016,11.2172,260700.0
2010-04-15 11:10:00,14.41,14.41,14.39,14.4,406000.0,11.225,11.225,11.2094,11.2172,406000.0
2010-04-15 11:15:00,14.41,14.42,14.4,14.42,285500.0,11.225,11.2328,11.2172,11.2328,285500.0
2010-04-15 11:20:00,14.41,14.42,14.4,14.41,166500.0,11.225,11.2328,11.2172,11.225,166500.0
2010-04-15 11:25:00,14.4,14.41,14.38,14.38,192400.0,11.2172,11.225,11.2016,11.2016,192400.0
2010-04-15 11:30:00,14.38,14.39,14.34,14.35,457400.0,11.2016,11.2094,11.1705,11.1783,457400.0
2010-04-15 11:35:00,14.34,14.35,14.33,14.33,242700.0,11.1705,11.1783,11.1627,11.1627,242700.0
2010-04-15 11:40:00,14.34,14.34,14.32,14.33,240800.0,11.1705,11.1705,11.1549,11.1627,240800.0
2010-04-15 11:45:00,14.32,14.35,14.28,14.3,1509000.0,11.1549,11.1783,11.1237,11.1393,1509000.0
2010-04-15 11:50:00,14.31,14.32,14.29,14.31,386900.0,11.1471,11.1549,11.1315,11.1471,386900.0
2010-04-15 11:55:00,14.32,14.32,14.26,14.29,390400.0,11.1549,11.1549,11.1082,11.1315,390400.0
2010-04-15 12:00:00,14.29,14.3,14.28,14.3,208000.0,11.1315,11.1393,11.1237,11.1393,208000.0
2010-04-15 12:05:00,14.3,14.32,14.27,14.32,170800.0,11.1393,11.1549,11.1159,11.1549,170800.0
2010-04-15 12:10:00,14.32,14.32,14.29,14.32,196500.0,11.1549,11.1549,11.1315,11.1549,196500.0
2010-04-15 12:15:00,14.32,14.32,14.3,14.3,145600.0,11.1549,11.1549,11.1393,11.1393,145600.0
2010-04-15 12:20:00,14.3,14.31,14.28,14.28,178200.0,11.1393,11.1471,11.1237,11.1237,178200.0
2010-04-15 12:25:00,14.29,14.29,14.26,14.27,180600.0,11.1315,11.1315,11.1082,11.1159,180600.0
2010-04-15 12:30:00,14.28,14.29,14.27,14.28,85700.0,11.1237,11.1315,11.1159,11.1237,85700.0
2010-04-15 12:35:00,14.29,14.3,14.27,14.28,171600.0,11.1315,11.1393,11.1159,11.1237,171600.0
2010-04-15 12:40:00,14.28,14.29,14.27,14.27,113900.0,11.1237,11.1315,11.1159,11.1159,113900.0
2010-04-15 12:45:00,14.28,14.29,14.27,14.28,123400.0,11.1237,11.1315,11.1159,11.1237,123400.0
2010-04-15 12:50:00,14.29,14.3,14.28,14.28,163100.0,11.1315,11.1393,11.1237,11.1237,163100.0
2010-04-15 12:55:00,14.29,14.3,14.28,14.3,60600.0,11.1315,11.1393,11.1237,11.1393,60600.0
2010-04-15 13:00:00,14.3,14.3,14.28,14.29,222900.0,11.1393,11.1393,11.1237,11.1315,222900.0
2010-04-15 13:05:00,14.29,14.31,14.28,14.3,242800.0,11.1315,11.1471,11.1237,11.1393,242800.0
2010-04-15 13:10:00,14.31,14.32,14.29,14.3,255200.0,11.1471,11.1549,11.1315,11.1393,255200.0
2010-04-15 13:15:00,14.3,14.31,14.28,14.3,126000.0,11.1393,11.1471,11.1237,11.1393,126000.0
2010-04-15 13:20:00,14.3,14.31,14.29,14.3,73300.0,11.1393,11.1471,11.1315,11.1393,73300.0
2010-04-15 13:25:00,14.31,14.33,14.3,14.32,119400.0,11.1471,11.1627,11.1393,11.1549,119400.0
2010-04-15 13:30:00,14.33,14.34,14.32,14.32,70600.0,11.1627,11.1705,11.1549,11.1549,70600.0
2010-04-15 13:35:00,14.32,14.33,14.32,14.32,53600.0,11.1549,11.1627,11.1549,11.1549,53600.0
2010-04-15 13:40:00,14.33,14.33,14.32,14.32,27700.0,11.1627,11.1627,11.1549,11.1549,27700.0
2010-04-15 13:45:00,14.32,14.33,14.3,14.3,146100.0,11.1549,11.1627,11.1393,11.1393,146100.0
2010-04-15 13:50:00,14.3,14.31,14.3,14.31,41000.0,11.1393,11.1471,11.1393,11.1471,41000.0
2010-04-15 13:55:00,14.31,14.31,14.3,14.3,124200.0,11.1471,11.1471,11.1393,11.1393,124200.0
2010-04-15 14:00:00,14.31,14.33,14.3,14.31,141100.0,11.1471,11.1627,11.1393,11.1471,141100.0
2010-04-15 14:05:00,14.31,14.32,14.31,14.31,41900.0,11.1471,11.1549,11.1471,11.1471,41900.0
2010-04-15 14:10:00,14.31,14.32,14.3,14.31,153600.0,11.1471,11.1549,11.1393,11.1471,153600.0
2010-04-15 14:15:00,14.31,14.32,14.31,14.31,34000.0,11.1471,11.1549,11.1471,11.1471,34000.0
2010-04-15 14:20:00,14.31,14.33,14.31,14.31,171400.0,11.1471,11.1627,11.1471,11.1471,171400.0
2010-04-15 14:25:00,14.31,14.32,14.31,14.31,32700.0,11.1471,11.1549,11.1471,11.1471,32700.0
2010-04-15 14:30:00,14.31,14.32,14.3,14.31,91500.0,11.1471,11.1549,11.1393,11.1471,91500.0
2010-04-15 14:35:00,14.31,14.31,14.29,14.31,304800.0,11.1471,11.1471,11.1315,11.1471,304800.0
2010-04-15 14:40:00,14.31,14.32,14.3,14.31,250000.0,11.1471,11.1549,11.1393,11.1471,250000.0
2010-04-15 14:45:00,14.31,14.32,14.31,14.31,119400.0,11.1471,11.1549,11.1471,11.1471,119400.0
2010-04-15 14:50:00,14.32,14.33,14.31,14.32,113500.0,11.1549,11.1627,11.1471,11.1549,113500.0
2010-04-15 14:55:00,14.33,14.33,14.32,14.33,51500.0,11.1627,11.1627,11.1549,11.1627,51500.0
2010-04-15 15:00:00,14.32,14.33,14.3,14.31,262400.0,11.1549,11.1627,11.1393,11.1471,262400.0
2010-04-15 15:05:00,14.32,14.33,14.31,14.32,63200.0,11.1549,11.1627,11.1471,11.1549,63200.0
2010-04-15 15:10:00,14.32,14.33,14.31,14.31,256600.0,11.1549,11.1627,11.1471,11.1471,256600.0
2010-04-15 15:15:00,14.32,14.33,14.31,14.32,337900.0,11.1549,11.1627,11.1471,11.1549,337900.0
2010-04-15 15:20:00,14.32,14.33,14.32,14.32,133000.0,11.1549,11.1627,11.1549,11.1549,133000.0
2010-04-15 15:25:00,14.32,14.33,14.32,14.32,125500.0,11.1549,11.1627,11.1549,11.1549,125500.0
2010-04-15 15:30:00,14.32,14.33,14.29,14.29,309500.0,11.1549,11.1627,11.1315,11.1315,309500.0
2010-04-15 15:35:00,14.29,14.3,14.28,14.29,184100.0,11.1315,11.1393,11.1237,11.1315,184100.0
2010-04-15 15:40:00,14.3,14.32,14.29,14.31,308100.0,11.1393,11.1549,11.1315,11.1471,308100.0
2010-04-15 15:45:00,14.31,14.35,14.31,14.35,624300.0,11.1471,11.1783,11.1471,11.1783,624300.0
2010-04-15 15:50:00,14.34,14.35,14.32,14.33,662100.0,11.1705,11.1783,11.1549,11.1627,662100.0
2010-04-15 15:55:00,14.33,14.35,14.32,14.35,994100.0,11.1627,11.1783,11.1549,11.1783,994100.0
2010-04-16 09:30:00,14.27,14.31,14.25,14.29,1751900.0,11.1159,11.1471,11.1004,11.1315,1751900.0
2010-04-16 09:35:00,14.29,14.32,14.23,14.3,1631100.0,11.1315,11.1549,11.0848,11.1393,1631100.0
2010-04-16 09:40:00,14.3,14.32,14.26,14.28,331800.0,11.1393,11.1549,11.1082,11.1237,331800.0
2010-04-16 09:45:00,14.29,14.29,14.24,14.27,1116500.0,11.1315,11.1315,11.0926,11.1159,1116500.0
2010-04-16 09:50:00,14.28,14.32,14.25,14.25,998500.0,11.1237,11.1549,11.1004,11.1004,998500.0
2010-04-16 09:55:00,14.25,14.29,14.22,14.23,407800.0,11.1004,11.1315,11.077,11.0848,407800.0
2010-04-16 10:00:00,14.23,14.32,14.22,14.31,449100.0,11.0848,11.1549,11.077,11.1471,449100.0
2010-04-16 10:05:00,14.31,14.35,14.31,14.33,383600.0,11.1471,11.1783,11.1471,11.1627,383600.0
2010-04-16 10:10:00,14.34,14.42,14.33,14.42,468900.0,11.1705,11.2328,11.1627,11.2328,468900.0
2010-04-16 10:15:00,14.41,14.45,14.4,14.43,320200.0,11.225,11.2562,11.2172,11.2406,320200.0
2010-04-16 10:20:00,14.41,14.42,14.37,14.37,213000.0,11.225,11.2328,11.1938,11.1938,213000.0
2010-04-16 10:25:00,14.38,14.4,14.35,14.37,244100.0,11.2016,11.2172,11.1783,11.1938,244100.0
2010-04-16 10:30:00,14.38,14.41,14.35,14.36,638800.0,11.2016,11.225,11.1783,11.1861,638800.0
2010-04-16 10:35:00,14.36,14.37,14.32,14.33,542300.0,11.1861,11.1938,11.1549,11.1627,542300.0
2010-04-16 10:40:00,14.34,14.42,14.33,14.36,700800.0,11.1705,11.2328,11.1627,11.1861,700800.0
2010-04-16 10:45:00,14.37,14.37,14.33,14.33,341600.0,11.1938,11.1938,11.1627,11.1627,341600.0
2010-04-16 10:50:00,14.34,14.36,14.3,14.32,823700.0,11.1705,11.1861,11.1393,11.1549,823700.0
2010-04-16 10:55:00,14.31,14.38,14.3,14.33,698200.0,11.1471,11.2016,11.1393,11.1627,698200.0
2010-04-16 11:00:00,14.33,14.37,14.32,14.35,427800.0,11.1627,11.1938,11.1549,11.1783,427800.0
2010-04-16 11:05:00,14.35,14.39,14.34,14.35,402400.0,11.1783,11.2094,11.1705,11.1783,402400.0
2010-04-16 11:10:00,14.34,14.36,14.31,14.31,394200.0,11.1705,11.1861,11.1471,11.1471,394200.0
2010-04-16 11:15:00,14.31,14.32,14.26,14.26,622700.0,11.1471,11.1549,11.1082,11.1082,622700.0
2010-04-16 11:20:00,14.27,14.36,14.26,14.33,504400.0,11.1159,11.1861,11.1082,11.1627,504400.0
2010-04-16 11:25:00,14.33,14.36,14.31,14.35,455100.0,11.1627,11.1861,11.1471,11.1783,455100.0
2010-04-16 11:30:00,14.34,14.36,14.33,14.34,290900.0,11.1705,11.1861,11.1627,11.1705,290900.0
2010-04-16 11:35:00,14.34,14.36,14.33,14.35,543200.0,11.1705,11.1861,11.1627,11.1783,543200.0
2010-04-16 11:40:00,14.35,14.37,14.34,14.34,221400.0,11.1783,11.1938,11.1705,11.1705,221400.0
2010-04-16 11:45:00,14.35,14.35,14.32,14.32,344900.0,11.1783,11.1783,11.1549,11.1549,344900.0
2010-04-16 11:50:00,14.32,14.33,14.28,14.33,539800.0,11.1549,11.1627,11.1237,11.1627,539800.0
2010-04-16 11:55:00,14.32,14.32,14.29,14.31,357000.0,11.1549,11.1549,11.1315,11.1471,357000.0
2010-04-16 12:00:00,14.31,14.31,14.24,14.24,364200.0,11.1471,11.1471,11.0926,11.0926,364200.0
2010-04-16 12:05:00,14.25,14.26,14.23,14.24,264300.0,11.1004,11.1082,11.0848,11.0926,264300.0
2010-04-16 12:10:00,14.24,14.28,14.24,14.26,847100.0,11.0926,11.1237,11.0926,11.1082,847100.0
2010-04-16 12:15:00,14.26,14.29,14.24,14.26,417000.0,11.1082,11.1315,11.0926,11.1082,417000.0
2010-04-16 12:20:00,14.26,14.28,14.24,14.26,392100.0,11.1082,11.1237,11.0926,11.1082,392100.0
2010-04-16 12:25:00,14.26,14.27,14.24,14.24,195100.0,11.1082,11.1159,11.0926,11.0926,195100.0
2010-04-16 12:30:00,14.24,14.26,14.23,14.23,376400.0,11.0926,11.1082,11.0848,11.0848,376400.0
2010-04-16 12:35:00,14.23,14.24,14.18,14.21,451100.0,11.0848,11.0926,11.0458,11.0692,451100.0
2010-04-16 12:40:00,14.2,14.24,14.19,14.24,251200.0,11.0614,11.0926,11.0536,11.0926,251200.0
2010-04-16 12:45:00,14.24,14.28,14.22,14.27,344900.0,11.0926,11.1237,11.077,11.1159,344900.0
2010-04-16 12:50:00,14.26,14.27,14.24,14.25,246700.0,11.1082,11.1159,11.0926,11.1004,246700.0
2010-04-16 12:55:00,14.24,14.28,14.24,14.26,217500.0,11.0926,11.1237,11.0926,11.1082,217500.0
2010-04-16 13:00:00,14.26,14.3,14.25,14.27,313700.0,11.1082,11.1393,11.1004,11.1159,313700.0
2010-04-16 13:05:00,14.27,14.31,14.27,14.3,245700.0,11.1159,11.1471,11.1159,11.1393,245700.0
2010-04-16 13:10:00,14.3,14.32,14.29,14.29,261400.0,11.1393,11.1549,11.1315,11.1315,261400.0
2010-04-16 13:15:00,14.29,14.31,14.28,14.31,215200.0,11.1315,11.1471,11.1237,11.1471,215200.0
2010-04-16 13:20:00,14.31,14.32,14.29,14.31,235500.0,11.1471,11.1549,11.1315,11.1471,235500.0
2010-04-16 13:25:00,14.32,14.34,14.31,14.31,112500.0,11.1549,11.1705,11.1471,11.1471,112500.0
2010-04-16 13:30:00,14.31,14.33,14.28,14.28,136000.0,11.1471,11.1627,11.1237,11.1237,136000.0
2010-04-16 13:35:00,14.28,14.3,14.27,14.29,128500.0,11.1237,11.1393,11.1159,11.1315,128500.0
2010-04-16 13:40:00,14.29,14.31,14.28,14.29,147000.0,11.1315,11.1471,11.1237,11.1315,147000.0
2010-04-16 13:45:00,14.29,14.31,14.28,14.29,135500.0,11.1315,11.1471,11.1237,11.1315,135500.0
2010-04-16 13:50:00,14.29,14.3,14.27,14.29,131200.0,11.1315,11.1393,11.1159,11.1315,131200.0
2010-04-16 13:55:00,14.29,14.3,14.27,14.29,119500.0,11.1315,11.1393,11.1159,11.1315,119500.0
2010-04-16 14:00:00,14.3,14.3,14.28,14.3,101400.0,11.1393,11.1393,11.1237,11.1393,101400.0
2010-04-16 14:05:00,14.3,14.34,14.29,14.31,214300.0,11.1393,11.1705,11.1315,11.1471,214300.0
2010-04-16 14:10:00,14.31,14.32,14.3,14.31,127800.0,11.1471,11.1549,11.1393,11.1471,127800.0
2010-04-16 14:15:00,14.31,14.34,14.3,14.31,191100.0,11.1471,11.1705,11.1393,11.1471,191100.0
2010-04-16 14:20:00,14.31,14.35,14.31,14.34,339800.0,11.1471,11.1783,11.1471,11.1705,339800.0
2010-04-16 14:25:00,14.35,14.35,14.33,14.34,314000.0,11.1783,11.1783,11.1627,11.1705,314000.0
2010-04-16 14:30:00,14.35,14.35,14.33,14.35,130900.0,11.1783,11.1783,11.1627,11.1783,130900.0
2010-04-16 14:35:00,14.35,14.36,14.33,14.35,351000.0,11.1783,11.1861,11.1627,11.1783,351000.0
2010-04-16 14:40:00,14.36,14.41,14.35,14.41,397100.0,11.1861,11.225,11.1783,11.225,397100.0
2010-04-16 14:45:00,14.4,14.41,14.38,14.39,497500.0,11.2172,11.225,11.2016,11.2094,497500.0
2010-04-16 14:50:00,14.38,14.39,14.37,14.38,68600.0,11.2016,11.2094,11.1938,11.2016,68600.0
2010-04-16 14:55:00,14.38,14.4,14.37,14.39,242500.0,11.2016,11.2172,11.1938,11.2094,242500.0
2010-04-16 15:00:00,14.39,14.4,14.38,14.39,385100.0,11.2094,11.2172,11.2016,11.2094,385100.0
2010-04-16 15:05:00,14.4,14.42,14.38,14.41,618300.0,11.2172,11.2328,11.2016,11.225,618300.0
2010-04-16 15:10:00,14.41,14.42,14.39,14.41,458200.0,11.225,11.2328,11.2094,11.225,458200.0
2010-04-16 15:15:00,14.4,14.42,14.4,14.4,258100.0,11.2172,11.2328,11.2172,11.2172,258100.0
2010-04-16 15:20:00,14.4,14.41,14.39,14.41,190700.0,11.2172,11.225,11.2094,11.225,190700.0
2010-04-16 15:25:00,14.4,14.42,14.38,14.41,260300.0,11.2172,11.2328,11.2016,11.225,260300.0
2010-04-16 15:30:00,14.4,14.4,14.37,14.39,328300.0,11.2172,11.2172,11.1938,11.2094,328300.0
2010-04-16 15:35:00,14.4,14.42,14.38,14.41,295800.0,11.2172,11.2328,11.2016,11.225,295800.0
2010-04-16 15:40:00,14.42,14.43,14.4,14.42,225700.0,11.2328,11.2406,11.2172,11.2328,225700.0
2010-04-16 15:45:00,14.42,14.45,14.39,14.41,496700.0,11.2328,11.2562,11.2094,11.225,496700.0
2010-04-16 15:50:00,14.4,14.4,14.38,14.38,458600.0,11.2172,11.2172,11.2016,11.2016,458600.0
2010-04-16 15:55:00,14.38,14.39,14.36,14.36,1306900.0,11.2016,11.2094,11.1861,11.1861,1306900.0
2010-04-19 09:30:00,14.26,14.3,14.19,14.26,621700.0,11.1082,11.1393,11.0536,11.1082,621700.0
2010-04-19 09:35:00,14.27,14.35,14.26,14.32,471100.0,11.1159,11.1783,11.1082,11.1549,471100.0
2010-04-19 09:40:00,14.32,14.38,14.31,14.33,765100.0,11.1549,11.2016,11.1471,11.1627,765100.0
2010-04-19 09:45:00,14.34,14.34,14.29,14.32,271700.0,11.1705,11.1705,11.1315,11.1549,271700.0
2010-04-19 09:50:00,14.32,14.38,14.31,14.36,437200.0,11.1549,11.2016,11.1471,11.1861,437200.0
2010-04-19 09:55:00,14.37,14.39,14.31,14.32,282800.0,11.1938,11.2094,11.1471,11.1549,282800.0
2010-04-19 10:00:00,14.32,14.38,14.32,14.35,293100.0,11.1549,11.2016,11.1549,11.1783,293100.0
2010-04-19 10:05:00,14.35,14.37,14.34,14.34,427600.0,11.1783,11.1938,11.1705,11.1705,427600.0
2010-04-19 10:10:00,14.35,14.35,14.32,14.34,202800.0,11.1783,11.1783,11.1549,11.1705,202800.0
2010-04-19 10:15:00,14.35,14.36,14.3,14.33,521000.0,11.1783,11.1861,11.1393,11.1627,521000.0
2010-04-19 10:20:00,14.33,14.35,14.29,14.3,489900.0,11.1627,11.1783,11.1315,11.1393,489900.0
2010-04-19 10:25:00,14.3,14.31,14.26,14.27,440900.0,11.1393,11.1471,11.1082,11.1159,440900.0
2010-04-19 10:30:00,14.27,14.27,14.22,14.25,446300.0,11.1159,11.1159,11.077,11.1004,446300.0
2010-04-19 10:35:00,14.26,14.29,14.23,14.28,611200.0,11.1082,11.1315,11.0848,11.1237,611200.0
2010-04-19 10:40:00,14.28,14.28,14.24,14.24,435100.0,11.1237,11.1237,11.0926,11.0926,435100.0
2010-04-19 10:45:00,14.25,14.28,14.24,14.26,845200.0,11.1004,11.1237,11.0926,11.1082,845200.0
2010-04-19 10:50:00,14.25,14.26,14.22,14.23,217000.0,11.1004,11.1082,11.077,11.0848,217000.0
2010-04-19 10:55:00,14.23,14.24,14.19,14.22,565800.0,11.0848,11.0926,11.0536,11.077,565800.0
2010-04-19 11:00:00,14.22,14.24,14.15,14.16,613600.0,11.077,11.0926,11.0225,11.0303,613600.0
2010-04-19 11:05:00,14.15,14.19,14.15,14.15,366600.0,11.0225,11.0536,11.0225,11.0225,366600.0
2010-04-19 11:10:00,14.15,14.17,14.12,14.13,301600.0,11.0225,11.0381,10.9991,11.0069,301600.0
2010-04-19 11:15:00,14.13,14.17,14.12,14.16,222900.0,11.0069,11.0381,10.9991,11.0303,222900.0
2010-04-19 11:20:00,14.16,14.17,14.12,14.15,252100.0,11.0303,11.0381,10.9991,11.0225,252100.0
2010-04-19 11:25:00,14.15,14.15,14.1,14.12,199100.0,11.0225,11.0225,10.9835,10.9991,199100.0
2010-04-19 11:30:00,14.11,14.13,14.1,14.12,214300.0,10.9913,11.0069,10.9835,10.9991,214300.0
2010-04-19 11:35:00,14.13,14.16,14.12,14.15,221100.0,11.0069,11.0303,10.9991,11.0225,221100.0
2010-04-19 11:40:00,14.15,14.17,14.15,14.15,125300.0,11.0225,11.0381,11.0225,11.0225,125300.0
2010-04-19 11:45:00,14.15,14.16,14.13,14.14,284200.0,11.0225,11.0303,11.0069,11.0147,284200.0
2010-04-19 11:50:00,14.13,14.14,14.09,14.1,375400.0,11.0069,11.0147,10.9757,10.9835,375400.0
2010-04-19 11:55:00,14.11,14.12,14.09,14.1,342900.0,10.9913,10.9991,10.9757,10.9835,342900.0
2010-04-19 12:00:00,14.1,14.14,14.1,14.13,207600.0,10.9835,11.0147,10.9835,11.0069,207600.0
2010-04-19 12:05:00,14.12,14.15,14.11,14.14,579700.0,10.9991,11.0225,10.9913,11.0147,579700.0
2010-04-19 12:10:00,14.14,14.15,14.06,14.06,345900.0,11.0147,11.0225,10.9524,10.9524,345900.0
2010-04-19 12:15:00,14.06,14.07,14.02,14.06,402100.0,10.9524,10.9602,10.9212,10.9524,402100.0
2010-04-19 12:20:00,14.05,14.11,14.05,14.07,379800.0,10.9446,10.9913,10.9446,10.9602,379800.0
2010-04-19 12:25:00,14.08,14.09,14.04,14.05,282500.0,10.9679,10.9757,10.9368,10.9446,282500.0
2010-04-19 12:30:00,14.05,14.05,14.01,14.02,542500.0,10.9446,10.9446,10.9134,10.9212,542500.0
2010-04-19 12:35:00,14.02,14.03,13.99,14.02,430600.0,10.9212,10.929,10.8978,10.9212,430600.0
2010-04-19 12:40:00,14.02,14.05,14.02,14.05,153600.0,10.9212,10.9446,10.9212,10.9446,153600.0
2010-04-19 12:45:00,14.05,14.08,14.05,14.08,159200.0,10.9446,10.9679,10.9446,10.9679,159200.0
2010-04-19 12:50:00,14.09,14.1,14.08,14.09,276700.0,10.9757,10.9835,10.9679,10.9757,276700.0
2010-04-19 12:55:00,14.1,14.1,14.08,14.08,180600.0,10.9835,10.9835,10.9679,10.9679,180600.0
2010-04-19 13:00:00,14.09,14.09,14.07,14.09,140600.0,10.9757,10.9757,10.9602,10.9757,140600.0
2010-04-19 13:05:00,14.09,14.1,14.08,14.1,153000.0,10.9757,10.9835,10.9679,10.9835,153000.0
2010-04-19 13:10:00,14.1,14.11,14.08,14.1,160400.0,10.9835,10.9913,10.9679,10.9835,160400.0
2010-04-19 13:15:00,14.09,14.1,14.05,14.07,133500.0,10.9757,10.9835,10.9446,10.9602,133500.0
2010-04-19 13:20:00,14.07,14.11,14.07,14.11,169700.0,10.9602,10.9913,10.9602,10.9913,169700.0
2010-04-19 13:25:00,14.11,14.11,14.08,14.08,161900.0,10.9913,10.9913,10.9679,10.9679,161900.0
2010-04-19 13:30:00,14.09,14.1,14.07,14.07,150500.0,10.9757,10.9835,10.9602,10.9602,150500.0
2010-04-19 13:35:00,14.07,14.1,14.07,14.1,165900.0,10.9602,10.9835,10.9602,10.9835,165900.0
2010-04-19 13:40:00,14.11,14.14,14.1,14.11,150100.0,10.9913,11.0147,10.9835,10.9913,150100.0
2010-04-19 13:45:00,14.11,14.12,14.08,14.08,121600.0,10.9913,10.9991,10.9679,10.9679,121600.0
2010-04-19 13:50:00,14.08,14.09,14.05,14.07,159700.0,10.9679,10.9757,10.9446,10.9602,159700.0
2010-04-19 13:55:00,14.08,14.09,14.06,14.07,87600.0,10.9679,10.9757,10.9524,10.9602,87600.0
2010-04-19 14:00:00,14.08,14.09,14.05,14.09,350400.0,10.9679,10.9757,10.9446,10.9757,350400.0
2010-04-19 14:05:00,14.1,14.13,14.1,14.12,252000.0,10.9835,11.0069,10.9835,10.9991,252000.0
2010-04-19 14:10:00,14.12,14.17,14.11,14.15,230200.0,10.9991,11.0381,10.9913,11.0225,230200.0
2010-04-19 14:15:00,14.14,14.21,14.14,14.19,171400.0,11.0147,11.0692,11.0147,11.0536,171400.0
2010-04-19 14:20:00,14.19,14.2,14.16,14.19,168000.0,11.0536,11.0614,11.0303,11.0536,168000.0
2010-04-19 14:25:00,14.18,14.22,14.18,14.2,139500.0,11.0458,11.077,11.0458,11.0614,139500.0
2010-04-19 14:30:00,14.2,14.22,14.18,14.21,150000.0,11.0614,11.077,11.0458,11.0692,150000.0
2010-04-19 14:35:00,14.2,14.22,14.18,14.19,138200.0,11.0614,11.077,11.0458,11.0536,138200.0
2010-04-19 14:40:00,14.19,14.21,14.18,14.2,146200.0,11.0536,11.0692,11.0458,11.0614,146200.0
2010-04-19 14:45:00,14.19,14.2,14.18,14.19,398000.0,11.0536,11.0614,11.0458,11.0536,398000.0
2010-04-19 14:50:00,14.19,14.21,14.19,14.2,188700.0,11.0536,11.0692,11.0536,11.0614,188700.0
2010-04-19 14:55:00,14.2,14.22,14.19,14.21,522500.0,11.0614,11.077,11.0536,11.0692,522500.0
2010-04-19 15:00:00,14.21,14.24,14.21,14.23,456400.0,11.0692,11.0926,11.0692,11.0848,456400.0
2010-04-19 15:05:00,14.23,14.24,14.21,14.23,212000.0,11.0848,11.0926,11.0692,11.0848,212000.0
2010-04-19 15:10:00,14.24,14.25,14.22,14.22,265100.0,11.0926,11.1004,11.077,11.077,265100.0
2010-04-19 15:15:00,14.22,14.24,14.21,14.21,409500.0,11.077,11.0926,11.0692,11.0692,409500.0
2010-04-19 15:20:00,14.21,14.23,14.2,14.23,491900.0,11.0692,11.0848,11.0614,11.0848,491900.0
2010-04-19 15:25:00,14.22,14.25,14.21,14.21,454900.0,11.077,11.1004,11.0692,11.0692,454900.0
2010-04-19 15:30:00,14.22,14.27,14.21,14.27,382400.0,11.077,11.1159,11.0692,11.1159,382400.0
2010-04-19 15:35:00,14.27,14.28,14.24,14.25,305100.0,11.1159,11.1237,11.0926,11.1004,305100.0
2010-04-19 15:40:00,14.25,14.26,14.24,14.26,313600.0,11.1004,11.1082,11.0926,11.1082,313600.0
2010-04-19 15:45:00,14.25,14.3,14.25,14.27,449100.0,11.1004,11.1393,11.1004,11.1159,449100.0
2010-04-19 15:50:00,14.26,14.28,14.26,14.28,192000.0,11.1082,11.1237,11.1082,11.1237,192000.0
2010-04-19 15:55:00,14.28,14.3,14.27,14.3,624700.0,11.1237,11.1393,11.1159,11.1393,624700.0
2010-04-20 09:30:00,14.35,14.45,14.32,14.39,491800.0,11.1783,11.2562,11.1549,11.2094,491800.0
2010-04-20 09:35:00,14.4,14.4,14.33,14.37,929600.0,11.2172,11.2172,11.1627,11.1938,929600.0
2010-04-20 09:40:00,14.37,14.42,14.35,14.41,462100.0,11.1938,11.2328,11.1783,11.225,462100.0
2010-04-20 09:45:00,14.41,14.43,14.36,14.36,327900.0,11.225,11.2406,11.1861,11.1861,327900.0
2010-04-20 09:50:00,14.36,14.39,14.34,14.35,338500.0,11.1861,11.2094,11.1705,11.1783,338500.0
2010-04-20 09:55:00,14.36,14.43,14.36,14.38,610600.0,11.1861,11.2406,11.1861,11.2016,610600.0
2010-04-20 10:00:00,14.39,14.41,14.35,14.37,296300.0,11.2094,11.225,11.1783,11.1938,296300.0
2010-04-20 10:05:00,14.37,14.37,14.32,14.36,332900.0,11.1938,11.1938,11.1549,11.1861,332900.0
2010-04-20 10:10:00,14.36,14.37,14.34,14.35,126700.0,11.1861,11.1938,11.1705,11.1783,126700.0
2010-04-20 10:15:00,14.35,14.36,14.3,14.31,209800.0,11.1783,11.1861,11.1393,11.1471,209800.0
2010-04-20 10:20:00,14.31,14.32,14.28,14.32,304800.0,11.1471,11.1549,11.1237,11.1549,304800.0
2010-04-20 10:25:00,14.32,14.32,14.26,14.27,329400.0,11.1549,11.1549,11.1082,11.1159,329400.0
2010-04-20 10:30:00,14.26,14.28,14.23,14.26,346400.0,11.1082,11.1237,11.0848,11.1082,346400.0
2010-04-20 10:35:00,14.27,14.29,14.25,14.28,172600.0,11.1159,11.1315,11.1004,11.1237,172600.0
2010-04-20 10:40:00,14.28,14.31,14.28,14.31,145100.0,11.1237,11.1471,11.1237,11.1471,145100.0
2010-04-20 10:45:00,14.3,14.32,14.29,14.3,281600.0,11.1393,11.1549,11.1315,11.1393,281600.0
2010-04-20 10:50:00,14.3,14.32,14.29,14.32,194900.0,11.1393,11.1549,11.1315,11.1549,194900.0
2010-04-20 10:55:00,14.31,14.31,14.29,14.29,335000.0,11.1471,11.1471,11.1315,11.1315,335000.0
2010-04-20 11:00:00,14.3,14.36,14.3,14.36,232500.0,11.1393,11.1861,11.1393,11.1861,232500.0
2010-04-20 11:05:00,14.36,14.39,14.35,14.39,187900.0,11.1861,11.2094,11.1783,11.2094,187900.0
2010-04-20 11:10:00,14.39,14.39,14.36,14.37,167900.0,11.2094,11.2094,11.1861,11.1938,167900.0
2010-04-20 11:15:00,14.36,14.39,14.36,14.39,115800.0,11.1861,11.2094,11.1861,11.2094,115800.0
2010-04-20 11:20:00,14.39,14.39,14.35,14.38,292600.0,11.2094,11.2094,11.1783,11.2016,292600.0
2010-04-20 11:25:00,14.38,14.4,14.37,14.38,207300.0,11.2016,11.2172,11.1938,11.2016,207300.0
2010-04-20 11:30:00,14.39,14.43,14.38,14.39,289600.0,11.2094,11.2406,11.2016,11.2094,289600.0
2010-04-20 11:35:00,14.39,14.4,14.36,14.39,117000.0,11.2094,11.2172,11.1861,11.2094,117000.0
2010-04-20 11:40:00,14.39,14.39,14.36,14.37,93500.0,11.2094,11.2094,11.1861,11.1938,93500.0
2010-04-20 11:45:00,14.38,14.38,14.35,14.36,106500.0,11.2016,11.2016,11.1783,11.1861,106500.0
2010-04-20 11:50:00,14.37,14.42,14.37,14.41,192400.0,11.1938,11.2328,11.1938,11.225,192400.0
2010-04-20 11:55:00,14.42,14.42,14.39,14.41,93000.0,11.2328,11.2328,11.2094,11.225,93000.0
2010-04-20 12:00:00,14.41,14.42,14.36,14.38,271500.0,11.225,11.2328,11.1861,11.2016,271500.0
2010-04-20 12:05:00,14.37,14.41,14.37,14.38,260900.0,11.1938,11.225,11.1938,11.2016,260900.0
2010-04-20 12:10:00,14.37,14.4,14.37,14.39,162200.0,11.1938,11.2172,11.1938,11.2094,162200.0
2010-04-20 12:15:00,14.39,14.41,14.38,14.4,220900.0,11.2094,11.225,11.2016,11.2172,220900.0
2010-04-20 12:20:00,14.4,14.41,14.39,14.4,147100.0,11.2172,11.225,11.2094,11.2172,147100.0
2010-04-20 12:25:00,14.41,14.41,14.37,14.39,160100.0,11.225,11.225,11.1938,11.2094,160100.0
2010-04-20 12:30:00,14.39,14.4,14.38,14.4,93200.0,11.2094,11.2172,11.2016,11.2172,93200.0
2010-04-20 12:35:00,14.4,14.4,14.39,14.4,76400.0,11.2172,11.2172,11.2094,11.2172,76400.0
2010-04-20 12:40:00,14.4,14.41,14.39,14.39,114100.0,11.2172,11.225,11.2094,11.2094,114100.0
2010-04-20 12:45:00,14.4,14.4,14.38,14.38,130300.0,11.2172,11.2172,11.2016,11.2016,130300.0
2010-04-20 12:50:00,14.39,14.41,14.36,14.38,365700.0,11.2094,11.225,11.1861,11.2016,365700.0
2010-04-20 12:55:00,14.37,14.39,14.37,14.37,100400.0,11.1938,11.2094,11.1938,11.1938,100400.0
2010-04-20 13:00:00,14.38,14.39,14.37,14.38,162200.0,11.2016,11.2094,11.1938,11.2016,162200.0
2010-04-20 13:05:00,14.38,14.38,14.34,14.34,168900.0,11.2016,11.2016,11.1705,11.1705,168900.0
2010-04-20 13:10:00,14.35,14.35,14.33,14.34,174700.0,11.1783,11.1783,11.1627,11.1705,174700.0
2010-04-20 13:15:00,14.34,14.41,14.33,14.39,413900.0,11.1705,11.225,11.1627,11.2094,413900.0
2010-04-20 13:20:00,14.39,14.43,14.39,14.43,136200.0,11.2094,11.2406,11.2094,11.2406,136200.0
2010-04-20 13:25:00,14.42,14.43,14.42,14.43,111100.0,11.2328,11.2406,11.2328,11.2406,111100.0
2010-04-20 13:30:00,14.43,14.44,14.4,14.4,322500.0,11.2406,11.2484,11.2172,11.2172,322500.0
2010-04-20 13:35:00,14.4,14.42,14.39,14.42,133400.0,11.2172,11.2328,11.2094,11.2328,133400.0
2010-04-20 13:40:00,14.41,14.43,14.41,14.41,80300.0,11.225,11.2406,11.225,11.225,80300.0
2010-04-20 13:45:00,14.42,14.43,14.41,14.41,152100.0,11.2328,11.2406,11.225,11.225,152100.0
2010-04-20 13:50:00,14.41,14.43,14.41,14.42,88800.0,11.225,11.2406,11.225,11.2328,88800.0
2010-04-20 13:55:00,14.42,14.44,14.41,14.41,174000.0,11.2328,11.2484,11.225,11.225,174000.0
2010-04-20 14:00:00,14.41,14.42,14.4,14.42,155100.0,11.225,11.2328,11.2172,11.2328,155100.0
2010-04-20 14:05:00,14.42,14.42,14.4,14.41,234400.0,11.2328,11.2328,11.2172,11.225,234400.0
2010-04-20 14:10:00,14.41,14.42,14.4,14.42,171100.0,11.225,11.2328,11.2172,11.2328,171100.0
2010-04-20 14:15:00,14.42,14.44,14.42,14.44,142400.0,11.2328,11.2484,11.2328,11.2484,142400.0
2010-04-20 14:20:00,14.43,14.44,14.42,14.43,156100.0,11.2406,11.2484,11.2328,11.2406,156100.0
2010-04-20 14:25:00,14.43,14.44,14.42,14.42,95900.0,11.2406,11.2484,11.2328,11.2328,95900.0
2010-04-20 14:30:00,14.42,14.43,14.4,14.41,129900.0,11.2328,11.2406,11.2172,11.225,129900.0
2010-04-20 14:35:00,14.41,14.42,14.41,14.41,73500.0,11.225,11.2328,11.225,11.225,73500.0
2010-04-20 14:40:00,14.42,14.42,14.41,14.41,73700.0,11.2328,11.2328,11.225,11.225,73700.0
2010-04-20 14:45:00,14.41,14.43,14.41,14.43,71400.0,11.225,11.2406,11.225,11.2406,71400.0
2010-04-20 14:50:00,14.43,14.43,14.42,14.43,45700.0,11.2406,11.2406,11.2328,11.2406,45700.0
2010-04-20 14:55:00,14.43,14.43,14.42,14.43,47800.0,11.2406,11.2406,11.2328,11.2406,47800.0
2010-04-20 15:00:00,14.43,14.44,14.42,14.42,130200.0,11.2406,11.2484,11.2328,11.2328,130200.0
2010-04-20 15:05:00,14.43,14.43,14.41,14.42,111700.0,11.2406,11.2406,11.225,11.2328,111700.0
2010-04-20 15:10:00,14.42,14.43,14.41,14.41,87600.0,11.2328,11.2406,11.225,11.225,87600.0
2010-04-20 15:15:00,14.41,14.42,14.4,14.4,135700.0,11.225,11.2328,11.2172,11.2172,135700.0
2010-04-20 15:20:00,14.4,14.41,14.39,14.4,837100.0,11.2172,11.225,11.2094,11.2172,837100.0
2010-04-20 15:25:00,14.4,14.41,14.4,14.4,145700.0,11.2172,11.225,11.2172,11.2172,145700.0
2010-04-20 15:30:00,14.4,14.43,14.4,14.42,186300.0,11.2172,11.2406,11.2172,11.2328,186300.0
2010-04-20 15:35:00,14.42,14.44,14.42,14.44,222100.0,11.2328,11.2484,11.2328,11.2484,222100.0
2010-04-20 15:40:00,14.44,14.45,14.43,14.45,187100.0,11.2484,11.2562,11.2406,11.2562,187100.0
2010-04-20 15:45:00,14.44,14.46,14.44,14.45,274400.0,11.2484,11.264,11.2484,11.2562,274400.0
2010-04-20 15:50:00,14.46,14.46,14.44,14.45,530700.0,11.264,11.264,11.2484,11.2562,530700.0
2010-04-20 15:55:00,14.45,14.46,14.43,14.45,585600.0,11.2562,11.264,11.2406,11.2562,585600.0
2010-04-21 09:30:00,14.47,14.49,14.4,14.49,442800.0,11.2717,11.2873,11.2172,11.2873,442800.0
2010-04-21 09:35:00,14.48,14.5,14.45,14.47,328600.0,11.2795,11.2951,11.2562,11.2717,328600.0
2010-04-21 09:40:00,14.48,14.5,14.4,14.44,464400.0,11.2795,11.2951,11.2172,11.2484,464400.0
2010-04-21 09:45:00,14.45,14.49,14.43,14.45,246700.0,11.2562,11.2873,11.2406,11.2562,246700.0
2010-04-21 09:50:00,14.45,14.46,14.37,14.38,318900.0,11.2562,11.264,11.1938,11.2016,318900.0
2010-04-21 09:55:00,14.39,14.42,14.37,14.39,208900.0,11.2094,11.2328,11.1938,11.2094,208900.0
2010-04-21 10:00:00,14.39,14.4,14.31,14.32,279600.0,11.2094,11.2172,11.1471,11.1549,279600.0
2010-04-21 10:05:00,14.32,14.34,14.26,14.28,283500.0,11.1549,11.1705,11.1082,11.1237,283500.0
2010-04-21 10:10:00,14.28,14.32,14.25,14.3,223800.0,11.1237,11.1549,11.1004,11.1393,223800.0
2010-04-21 10:15:00,14.31,14.31,14.28,14.31,483800.0,11.1471,11.1471,11.1237,11.1471,483800.0
2010-04-21 10:20:00,14.3,14.32,14.3,14.32,138100.0,11.1393,11.1549,11.1393,11.1549,138100.0
2010-04-21 10:25:00,14.32,14.32,14.28,14.29,482400.0,11.1549,11.1549,11.1237,11.1315,482400.0
2010-04-21 10:30:00,14.29,14.31,14.26,14.27,271400.0,11.1315,11.1471,11.1082,11.1159,271400.0
2010-04-21 10:35:00,14.27,14.31,14.27,14.3,842200.0,11.1159,11.1471,11.1159,11.1393,842200.0
2010-04-21 10:40:00,14.3,14.35,14.3,14.33,122600.0,11.1393,11.1783,11.1393,11.1627,122600.0
2010-04-21 10:45:00,14.34,14.36,14.31,14.31,230200.0,11.1705,11.1861,11.1471,11.1471,230200.0
2010-04-21 10:50:00,14.31,14.32,14.28,14.3,165300.0,11.1471,11.1549,11.1237,11.1393,165300.0
2010-04-21 10:55:00,14.29,14.32,14.29,14.29,440600.0,11.1315,11.1549,11.1315,11.1315,440600.0
2010-04-21 11:00:00,14.29,14.31,14.28,14.3,198100.0,11.1315,11.1471,11.1237,11.1393,198100.0
2010-04-21 11:05:00,14.29,14.3,14.28,14.29,122400.0,11.1315,11.1393,11.1237,11.1315,122400.0
2010-04-21 11:10:00,14.29,14.32,14.28,14.31,149000.0,11.1315,11.1549,11.1237,11.1471,149000.0
2010-04-21 11:15:00,14.31,14.32,14.28,14.29,212500.0,11.1471,11.1549,11.1237,11.1315,212500.0
2010-04-21 11:20:00,14.3,14.31,14.22,14.23,430000.0,11.1393,11.1471,11.077,11.0848,430000.0
2010-04-21 11:25:00,14.23,14.25,14.17,14.21,642500.0,11.0848,11.1004,11.0381,11.0692,642500.0
2010-04-21 11:30:00,14.2,14.21,14.16,14.19,349300.0,11.0614,11.0692,11.0303,11.0536,349300.0
2010-04-21 11:35:00,14.19,14.2,14.11,14.17,574900.0,11.0536,11.0614,10.9913,11.0381,574900.0
2010-04-21 11:40:00,14.17,14.22,14.17,14.22,255500.0,11.0381,11.077,11.0381,11.077,255500.0
2010-04-21 11:45:00,14.22,14.24,14.21,14.24,75400.0,11.077,11.0926,11.0692,11.0926,75400.0
2010-04-21 11:50:00,14.25,14.3,14.24,14.3,314800.0,11.1004,11.1393,11.0926,11.1393,314800.0
2010-04-21 11:55:00,14.3,14.31,14.27,14.3,238600.0,11.1393,11.1471,11.1159,11.1393,238600.0
2010-04-21 12:00:00,14.3,14.3,14.26,14.3,168600.0,11.1393,11.1393,11.1082,11.1393,168600.0
2010-04-21 12:05:00,14.29,14.3,14.27,14.28,166200.0,11.1315,11.1393,11.1159,11.1237,166200.0
2010-04-21 12:10:00,14.28,14.29,14.26,14.27,252600.0,11.1237,11.1315,11.1082,11.1159,252600.0
2010-04-21 12:15:00,14.27,14.3,14.27,14.3,217300.0,11.1159,11.1393,11.1159,11.1393,217300.0
2010-04-21 12:20:00,14.3,14.3,14.29,14.29,34000.0,11.1393,11.1393,11.1315,11.1315,34000.0
2010-04-21 12:25:00,14.3,14.35,14.29,14.35,362100.0,11.1393,11.1783,11.1315,11.1783,362100.0
2010-04-21 12:30:00,14.34,14.36,14.32,14.35,319700.0,11.1705,11.1861,11.1549,11.1783,319700.0
2010-04-21 12:35:00,14.35,14.39,14.34,14.36,253800.0,11.1783,11.2094,11.1705,11.1861,253800.0
2010-04-21 12:40:00,14.35,14.37,14.34,14.36,181900.0,11.1783,11.1938,11.1705,11.1861,181900.0
2010-04-21 12:45:00,14.37,14.37,14.35,14.36,82700.0,11.1938,11.1938,11.1783,11.1861,82700.0
2010-04-21 12:50:00,14.37,14.38,14.36,14.37,76100.0,11.1938,11.2016,11.1861,11.1938,76100.0
2010-04-21 12:55:00,14.38,14.39,14.37,14.37,155800.0,11.2016,11.2094,11.1938,11.1938,155800.0
2010-04-21 13:00:00,14.37,14.39,14.37,14.39,98600.0,11.1938,11.2094,11.1938,11.2094,98600.0
2010-04-21 13:05:00,14.38,14.39,14.35,14.35,69700.0,11.2016,11.2094,11.1783,11.1783,69700.0
2010-04-21 13:10:00,14.35,14.35,14.31,14.31,103700.0,11.1783,11.1783,11.1471,11.1471,103700.0
2010-04-21 13:15:00,14.31,14.34,14.31,14.34,206000.0,11.1471,11.1705,11.1471,11.1705,206000.0
2010-04-21 13:20:00,14.33,14.38,14.33,14.36,235700.0,11.1627,11.2016,11.1627,11.1861,235700.0
2010-04-21 13:25:00,14.37,14.38,14.36,14.37,72900.0,11.1938,11.2016,11.1861,11.1938,72900.0
2010-04-21 13:30:00,14.38,14.4,14.37,14.39,156000.0,11.2016,11.2172,11.1938,11.2094,156000.0
2010-04-21 13:35:00,14.38,14.39,14.35,14.35,183800.0,11.2016,11.2094,11.1783,11.1783,183800.0
2010-04-21 13:40:00,14.35,14.36,14.35,14.35,50600.0,11.1783,11.1861,11.1783,11.1783,50600.0
2010-04-21 13:45:00,14.36,14.39,14.35,14.37,197600.0,11.1861,11.2094,11.1783,11.1938,197600.0
2010-04-21 13:50:00,14.36,14.38,14.36,14.37,30700.0,11.1861,11.2016,11.1861,11.1938,30700.0
2010-04-21 13:55:00,14.37,14.43,14.37,14.41,286000.0,11.1938,11.2406,11.1938,11.225,286000.0
2010-04-21 14:00:00,14.41,14.41,14.39,14.39,91100.0,11.225,11.225,11.2094,11.2094,91100.0
2010-04-21 14:05:00,14.4,14.4,14.38,14.39,256500.0,11.2172,11.2172,11.2016,11.2094,256500.0
2010-04-21 14:10:00,14.39,14.39,14.37,14.37,170300.0,11.2094,11.2094,11.1938,11.1938,170300.0
2010-04-21 14:15:00,14.37,14.38,14.32,14.32,128700.0,11.1938,11.2016,11.1549,11.1549,128700.0
2010-04-21 14:20:00,14.32,14.33,14.3,14.31,137200.0,11.1549,11.1627,11.1393,11.1471,137200.0
2010-04-21 14:25:00,14.32,14.32,14.29,14.31,142900.0,11.1549,11.1549,11.1315,11.1471,142900.0
2010-04-21 14:30:00,14.31,14.32,14.28,14.29,210300.0,11.1471,11.1549,11.1237,11.1315,210300.0
2010-04-21 14:35:00,14.29,14.3,14.27,14.27,185200.0,11.1315,11.1393,11.1159,11.1159,185200.0
2010-04-21 14:40:00,14.27,14.29,14.27,14.29,151700.0,11.1159,11.1315,11.1159,11.1315,151700.0
2010-04-21 14:45:00,14.29,14.31,14.28,14.3,176400.0,11.1315,11.1471,11.1237,11.1393,176400.0
2010-04-21 14:50:00,14.3,14.33,14.3,14.31,146900.0,11.1393,11.1627,11.1393,11.1471,146900.0
2010-04-21 14:55:00,14.31,14.32,14.3,14.32,123900.0,11.1471,11.1549,11.1393,11.1549,123900.0
2010-04-21 15:00:00,14.32,14.33,14.32,14.32,43100.0,11.1549,11.1627,11.1549,11.1549,43100.0
2010-04-21 15:05:00,14.33,14.36,14.32,14.35,252800.0,11.1627,11.1861,11.1549,11.1783,252800.0
2010-04-21 15:10:00,14.34,14.35,14.33,14.33,59800.0,11.1705,11.1783,11.1627,11.1627,59800.0
2010-04-21 15:15:00,14.33,14.36,14.33,14.35,301100.0,11.1627,11.1861,11.1627,11.1783,301100.0
2010-04-21 15:20:00,14.34,14.35,14.32,14.33,126500.0,11.1705,11.1783,11.1549,11.1627,126500.0
2010-04-21 15:25:00,14.32,14.33,14.31,14.33,128600.0,11.1549,11.1627,11.1471,11.1627,128600.0
2010-04-21 15:30:00,14.33,14.38,14.32,14.36,277800.0,11.1627,11.2016,11.1549,11.1861,277800.0
2010-04-21 15:35:00,14.37,14.38,14.36,14.38,97900.0,11.1938,11.2016,11.1861,11.2016,97900.0
2010-04-21 15:40:00,14.37,14.39,14.37,14.39,134900.0,11.1938,11.2094,11.1938,11.2094,134900.0
2010-04-21 15:45:00,14.39,14.41,14.38,14.4,196200.0,11.2094,11.225,11.2016,11.2172,196200.0
2010-04-21 15:50:00,14.39,14.44,14.39,14.43,821100.0,11.2094,11.2484,11.2094,11.2406,821100.0
2010-04-21 15:55:00,14.43,14.45,14.42,14.43,693400.0,11.2406,11.2562,11.2328,11.2406,693400.0
2010-04-22 09:30:00,14.22,14.25,14.08,14.13,704300.0,11.077,11.1004,10.9679,11.0069,704300.0
2010-04-22 09:35:00,14.14,14.18,14.05,14.06,1037400.0,11.0147,11.0458,10.9446,10.9524,1037400.0
2010-04-22 09:40:00,14.06,14.14,14.04,14.06,788500.0,10.9524,11.0147,10.9368,10.9524,788500.0
2010-04-22 09:45:00,14.07,14.08,13.97,14.03,1015300.0,10.9602,10.9679,10.8823,10.929,1015300.0
2010-04-22 09:50:00,14.03,14.14,14.02,14.14,367700.0,10.929,11.0147,10.9212,11.0147,367700.0
2010-04-22 09:55:00,14.14,14.15,14.07,14.11,254100.0,11.0147,11.0225,10.9602,10.9913,254100.0
2010-04-22 10:00:00,14.11,14.15,14.08,14.11,632900.0,10.9913,11.0225,10.9679,10.9913,632900.0
2010-04-22 10:05:00,14.11,14.15,14.11,14.12,367000.0,10.9913,11.0225,10.9913,10.9991,367000.0
2010-04-22 10:10:00,14.12,14.18,14.12,14.15,266800.0,10.9991,11.0458,10.9991,11.0225,266800.0
2010-04-22 10:15:00,14.15,14.22,14.15,14.18,650000.0,11.0225,11.077,11.0225,11.0458,650000.0
2010-04-22 10:20:00,14.18,14.23,14.17,14.22,394100.0,11.0458,11.0848,11.0381,11.077,394100.0
2010-04-22 10:25:00,14.22,14.32,14.22,14.3,694500.0,11.077,11.1549,11.077,11.1393,694500.0
2010-04-22 10:30:00,14.3,14.33,14.16,14.27,985200.0,11.1393,11.1627,11.0303,11.1159,985200.0
2010-04-22 10:35:00,14.28,14.32,14.25,14.28,621800.0,11.1237,11.1549,11.1004,11.1237,621800.0
2010-04-22 10:40:00,14.28,14.31,14.23,14.3,604900.0,11.1237,11.1471,11.0848,11.1393,604900.0
2010-04-22 10:45:00,14.3,14.33,14.25,14.32,451700.0,11.1393,11.1627,11.1004,11.1549,451700.0
2010-04-22 10:50:00,14.32,14.35,14.31,14.33,279200.0,11.1549,11.1783,11.1471,11.1627,279200.0
2010-04-22 10:55:00,14.34,14.37,14.32,14.34,325700.0,11.1705,11.1938,11.1549,11.1705,325700.0
2010-04-22 11:00:00,14.33,14.35,14.32,14.32,463400.0,11.1627,11.1783,11.1549,11.1549,463400.0
2010-04-22 11:05:00,14.32,14.33,14.28,14.33,576600.0,11.1549,11.1627,11.1237,11.1627,576600.0
2010-04-22 11:10:00,14.33,14.36,14.31,14.31,193400.0,11.1627,11.1861,11.1471,11.1471,193400.0
2010-04-22 11:15:00,14.31,14.32,14.3,14.32,289700.0,11.1471,11.1549,11.1393,11.1549,289700.0
2010-04-22 11:20:00,14.31,14.32,14.25,14.27,150900.0,11.1471,11.1549,11.1004,11.1159,150900.0
2010-04-22 11:25:00,14.26,14.29,14.26,14.27,293700.0,11.1082,11.1315,11.1082,11.1159,293700.0
2010-04-22 11:30:00,14.27,14.28,14.22,14.23,409500.0,11.1159,11.1237,11.077,11.0848,409500.0
2010-04-22 11:35:00,14.23,14.24,14.21,14.22,217000.0,11.0848,11.0926,11.0692,11.077,217000.0
2010-04-22 11:40:00,14.21,14.24,14.21,14.23,108000.0,11.0692,11.0926,11.0692,11.0848,108000.0
2010-04-22 11:45:00,14.23,14.24,14.2,14.22,230500.0,11.0848,11.0926,11.0614,11.077,230500.0
2010-04-22 11:50:00,14.21,14.22,14.18,14.19,559300.0,11.0692,11.077,11.0458,11.0536,559300.0
2010-04-22 11:55:00,14.19,14.2,14.17,14.17,571100.0,11.0536,11.0614,11.0381,11.0381,571100.0
2010-04-22 12:00:00,14.18,14.18,14.16,14.16,302300.0,11.0458,11.0458,11.0303,11.0303,302300.0
2010-04-22 12:05:00,14.17,14.17,14.12,14.15,1878400.0,11.0381,11.0381,10.9991,11.0225,1878400.0
2010-04-22 12:10:00,14.15,14.15,14.1,14.11,1109100.0,11.0225,11.0225,10.9835,10.9913,1109100.0
2010-04-22 12:15:00,14.11,14.14,14.1,14.14,276200.0,10.9913,11.0147,10.9835,11.0147,276200.0
2010-04-22 12:20:00,14.14,14.15,14.11,14.15,459800.0,11.0147,11.0225,10.9913,11.0225,459800.0
2010-04-22 12:25:00,14.15,14.16,14.14,14.15,330800.0,11.0225,11.0303,11.0147,11.0225,330800.0
2010-04-22 12:30:00,14.15,14.16,14.13,14.15,292800.0,11.0225,11.0303,11.0069,11.0225,292800.0
2010-04-22 12:35:00,14.16,14.22,14.15,14.2,677600.0,11.0303,11.077,11.0225,11.0614,677600.0
2010-04-22 12:40:00,14.21,14.22,14.19,14.21,311600.0,11.0692,11.077,11.0536,11.0692,311600.0
2010-04-22 12:45:00,14.22,14.22,14.17,14.17,203500.0,11.077,11.077,11.0381,11.0381,203500.0
2010-04-22 12:50:00,14.18,14.19,14.17,14.19,185500.0,11.0458,11.0536,11.0381,11.0536,185500.0
2010-04-22 12:55:00,14.19,14.2,14.18,14.19,144200.0,11.0536,11.0614,11.0458,11.0536,144200.0
2010-04-22 13:00:00,14.19,14.22,14.19,14.22,110300.0,11.0536,11.077,11.0536,11.077,110300.0
2010-04-22 13:05:00,14.22,14.26,14.22,14.26,151400.0,11.077,11.1082,11.077,11.1082,151400.0
2010-04-22 13:10:00,14.26,14.27,14.25,14.26,92100.0,11.1082,11.1159,11.1004,11.1082,92100.0
2010-04-22 13:15:00,14.27,14.29,14.25,14.26,1199100.0,11.1159,11.1315,11.1004,11.1082,1199100.0
2010-04-22 13:20:00,14.26,14.33,14.26,14.31,323600.0,11.1082,11.1627,11.1082,11.1471,323600.0
2010-04-22 13:25:00,14.31,14.34,14.3,14.31,684000.0,11.1471,11.1705,11.1393,11.1471,684000.0
2010-04-22 13:30:00,14.31,14.32,14.28,14.28,211500.0,11.1471,11.1549,11.1237,11.1237,211500.0
2010-04-22 13:35:00,14.28,14.29,14.26,14.27,258300.0,11.1237,11.1315,11.1082,11.1159,258300.0
2010-04-22 13:40:00,14.27,14.27,14.23,14.24,318900.0,11.1159,11.1159,11.0848,11.0926,318900.0
2010-04-22 13:45:00,14.23,14.27,14.23,14.27,360000.0,11.0848,11.1159,11.0848,11.1159,360000.0
2010-04-22 13:50:00,14.27,14.28,14.25,14.27,156100.0,11.1159,11.1237,11.1004,11.1159,156100.0
2010-04-22 13:55:00,14.27,14.35,14.27,14.35,319900.0,11.1159,11.1783,11.1159,11.1783,319900.0
2010-04-22 14:00:00,14.35,14.36,14.32,14.32,301000.0,11.1783,11.1861,11.1549,11.1549,301000.0
2010-04-22 14:05:00,14.31,14.32,14.31,14.32,151300.0,11.1471,11.1549,11.1471,11.1549,151300.0
2010-04-22 14:10:00,14.32,14.32,14.31,14.31,67400.0,11.1549,11.1549,11.1471,11.1471,67400.0
2010-04-22 14:15:00,14.31,14.35,14.31,14.35,411800.0,11.1471,11.1783,11.1471,11.1783,411800.0
2010-04-22 14:20:00,14.35,14.35,14.33,14.34,263500.0,11.1783,11.1783,11.1627,11.1705,263500.0
2010-04-22 14:25:00,14.34,14.36,14.34,14.34,243800.0,11.1705,11.1861,11.1705,11.1705,243800.0
2010-04-22 14:30:00,14.35,14.37,14.34,14.37,194300.0,11.1783,11.1938,11.1705,11.1938,194300.0
2010-04-22 14:35:00,14.37,14.37,14.33,14.33,181600.0,11.1938,11.1938,11.1627,11.1627,181600.0
2010-04-22 14:40:00,14.33,14.34,14.3,14.31,144500.0,11.1627,11.1705,11.1393,11.1471,144500.0
2010-04-22 14:45:00,14.31,14.32,14.29,14.29,389800.0,11.1471,11.1549,11.1315,11.1315,389800.0
2010-04-22 14:50:00,14.29,14.3,14.29,14.29,29600.0,11.1315,11.1393,11.1315,11.1315,29600.0
2010-04-22 14:55:00,14.3,14.3,14.29,14.29,55600.0,11.1393,11.1393,11.1315,11.1315,55600.0
2010-04-22 15:00:00,14.3,14.32,14.29,14.32,412400.0,11.1393,11.1549,11.1315,11.1549,412400.0
2010-04-22 15:05:00,14.32,14.34,14.32,14.32,135800.0,11.1549,11.1705,11.1549,11.1549,135800.0
2010-04-22 15:10:00,14.32,14.34,14.32,14.34,214100.0,11.1549,11.1705,11.1549,11.1705,214100.0
2010-04-22 15:15:00,14.34,14.38,14.33,14.38,314200.0,11.1705,11.2016,11.1627,11.2016,314200.0
2010-04-22 15:20:00,14.38,14.4,14.37,14.4,465600.0,11.2016,11.2172,11.1938,11.2172,465600.0
2010-04-22 15:25:00,14.4,14.4,14.38,14.4,772000.0,11.2172,11.2172,11.2016,11.2172,772000.0
2010-04-22 15:30:00,14.4,14.41,14.37,14.38,430000.0,11.2172,11.225,11.1938,11.2016,430000.0
2010-04-22 15:35:00,14.38,14.38,14.37,14.38,67700.0,11.2016,11.2016,11.1938,11.2016,67700.0
2010-04-22 15:40:00,14.38,14.4,14.37,14.39,285000.0,11.2016,11.2172,11.1938,11.2094,285000.0
2010-04-22 15:45:00,14.4,14.41,14.39,14.4,259700.0,11.2172,11.225,11.2094,11.2172,259700.0
2010-04-22 15:50:00,14.4,14.4,14.37,14.38,749200.0,11.2172,11.2172,11.1938,11.2016,749200.0
2010-04-22 15:55:00,14.37,14.38,14.37,14.37,678500.0,11.1938,11.2016,11.1938,11.1938,678500.0
2010-04-23 09:30:00,14.38,14.38,14.25,14.3,305800.0,11.2016,11.2016,11.1004,11.1393,305800.0
2010-04-23 09:35:00,14.3,14.39,14.3,14.35,865400.0,11.1393,11.2094,11.1393,11.1783,865400.0
2010-04-23 09:40:00,14.35,14.35,14.21,14.22,454400.0,11.1783,11.1783,11.0692,11.077,454400.0
2010-04-23 09:45:00,14.21,14.23,14.18,14.21,616000.0,11.0692,11.0848,11.0458,11.0692,616000.0
2010-04-23 09:50:00,14.23,14.31,14.2,14.31,811600.0,11.0848,11.1471,11.0614,11.1471,811600.0
2010-04-23 09:55:00,14.31,14.37,14.29,14.35,613600.0,11.1471,11.1938,11.1315,11.1783,613600.0
2010-04-23 10:00:00,14.35,14.4,14.3,14.31,350300.0,11.1783,11.2172,11.1393,11.1471,350300.0
2010-04-23 10:05:00,14.31,14.34,14.3,14.34,343800.0,11.1471,11.1705,11.1393,11.1705,343800.0
2010-04-23 10:10:00,14.34,14.36,14.33,14.36,633500.0,11.1705,11.1861,11.1627,11.1861,633500.0
2010-04-23 10:15:00,14.36,14.37,14.29,14.3,503000.0,11.1861,11.1938,11.1315,11.1393,503000.0
2010-04-23 10:20:00,14.29,14.32,14.27,14.31,976200.0,11.1315,11.1549,11.1159,11.1471,976200.0
2010-04-23 10:25:00,14.3,14.31,14.24,14.24,691600.0,11.1393,11.1471,11.0926,11.0926,691600.0
2010-04-23 10:30:00,14.24,14.26,14.23,14.24,628400.0,11.0926,11.1082,11.0848,11.0926,628400.0
2010-04-23 10:35:00,14.25,14.27,14.24,14.27,202800.0,11.1004,11.1159,11.0926,11.1159,202800.0
2010-04-23 10:40:00,14.27,14.29,14.25,14.27,334300.0,11.1159,11.1315,11.1004,11.1159,334300.0
2010-04-23 10:45:00,14.28,14.28,14.24,14.24,427800.0,11.1237,11.1237,11.0926,11.0926,427800.0
2010-04-23 10:50:00,14.24,14.27,14.23,14.25,333500.0,11.0926,11.1159,11.0848,11.1004,333500.0
2010-04-23 10:55:00,14.25,14.26,14.23,14.26,530300.0,11.1004,11.1082,11.0848,11.1082,530300.0
2010-04-23 11:00:00,14.26,14.27,14.23,14.26,712300.0,11.1082,11.1159,11.0848,11.1082,712300.0
2010-04-23 11:05:00,14.26,14.29,14.25,14.28,275800.0,11.1082,11.1315,11.1004,11.1237,275800.0
2010-04-23 11:10:00,14.29,14.33,14.28,14.31,286700.0,11.1315,11.1627,11.1237,11.1471,286700.0
2010-04-23 11:15:00,14.31,14.36,14.3,14.36,300900.0,11.1471,11.1861,11.1393,11.1861,300900.0
2010-04-23 11:20:00,14.35,14.39,14.35,14.38,307400.0,11.1783,11.2094,11.1783,11.2016,307400.0
2010-04-23 11:25:00,14.37,14.38,14.34,14.34,280500.0,11.1938,11.2016,11.1705,11.1705,280500.0
2010-04-23 11:30:00,14.34,14.35,14.31,14.33,325800.0,11.1705,11.1783,11.1471,11.1627,325800.0
2010-04-23 11:35:00,14.32,14.38,14.32,14.36,394300.0,11.1549,11.2016,11.1549,11.1861,394300.0
2010-04-23 11:40:00,14.35,14.36,14.31,14.34,234200.0,11.1783,11.1861,11.1471,11.1705,234200.0
2010-04-23 11:45:00,14.34,14.37,14.33,14.37,184100.0,11.1705,11.1938,11.1627,11.1938,184100.0
2010-04-23 11:50:00,14.36,14.37,14.36,14.36,78400.0,11.1861,11.1938,11.1861,11.1861,78400.0
2010-04-23 11:55:00,14.37,14.4,14.36,14.4,135500.0,11.1938,11.2172,11.1861,11.2172,135500.0
2010-04-23 12:00:00,14.39,14.4,14.38,14.39,209500.0,11.2094,11.2172,11.2016,11.2094,209500.0
2010-04-23 12:05:00,14.39,14.4,14.38,14.4,406900.0,11.2094,11.2172,11.2016,11.2172,406900.0
2010-04-23 12:10:00,14.4,14.4,14.36,14.37,237500.0,11.2172,11.2172,11.1861,11.1938,237500.0
2010-04-23 12:15:00,14.38,14.38,14.36,14.37,155600.0,11.2016,11.2016,11.1861,11.1938,155600.0
2010-04-23 12:20:00,14.37,14.38,14.35,14.37,172200.0,11.1938,11.2016,11.1783,11.1938,172200.0
2010-04-23 12:25:00,14.37,14.37,14.36,14.37,48200.0,11.1938,11.1938,11.1861,11.1938,48200.0
2010-04-23 12:30:00,14.37,14.37,14.36,14.37,45600.0,11.1938,11.1938,11.1861,11.1938,45600.0
2010-04-23 12:35:00,14.36,14.37,14.32,14.32,244700.0,11.1861,11.1938,11.1549,11.1549,244700.0
2010-04-23 12:40:00,14.32,14.35,14.32,14.34,174700.0,11.1549,11.1783,11.1549,11.1705,174700.0
2010-04-23 12:45:00,14.34,14.35,14.33,14.33,63600.0,11.1705,11.1783,11.1627,11.1627,63600.0
2010-04-23 12:50:00,14.34,14.34,14.33,14.33,23700.0,11.1705,11.1705,11.1627,11.1627,23700.0
2010-04-23 12:55:00,14.34,14.4,14.33,14.39,276400.0,11.1705,11.2172,11.1627,11.2094,276400.0
2010-04-23 13:00:00,14.4,14.4,14.38,14.39,227300.0,11.2172,11.2172,11.2016,11.2094,227300.0
2010-04-23 13:05:00,14.4,14.4,14.39,14.39,37000.0,11.2172,11.2172,11.2094,11.2094,37000.0
2010-04-23 13:10:00,14.39,14.4,14.38,14.38,71100.0,11.2094,11.2172,11.2016,11.2016,71100.0
2010-04-23 13:15:00,14.39,14.39,14.36,14.36,69800.0,11.2094,11.2094,11.1861,11.1861,69800.0
2010-04-23 13:20:00,14.37,14.37,14.35,14.36,285200.0,11.1938,11.1938,11.1783,11.1861,285200.0
2010-04-23 13:25:00,14.35,14.36,14.35,14.35,19800.0,11.1783,11.1861,11.1783,11.1783,19800.0
2010-04-23 13:30:00,14.36,14.36,14.35,14.36,13400.0,11.1861,11.1861,11.1783,11.1861,13400.0
2010-04-23 13:35:00,14.36,14.36,14.35,14.36,45300.0,11.1861,11.1861,11.1783,11.1861,45300.0
2010-04-23 13:40:00,14.36,14.36,14.33,14.34,103800.0,11.1861,11.1861,11.1627,11.1705,103800.0
2010-04-23 13:45:00,14.33,14.35,14.33,14.34,138200.0,11.1627,11.1783,11.1627,11.1705,138200.0
2010-04-23 13:50:00,14.34,14.36,14.34,14.35,230500.0,11.1705,11.1861,11.1705,11.1783,230500.0
2010-04-23 13:55:00,14.35,14.35,14.32,14.33,173600.0,11.1783,11.1783,11.1549,11.1627,173600.0
2010-04-23 14:00:00,14.32,14.35,14.32,14.35,128000.0,11.1549,11.1783,11.1549,11.1783,128000.0
2010-04-23 14:05:00,14.35,14.36,14.34,14.35,114000.0,11.1783,11.1861,11.1705,11.1783,114000.0
2010-04-23 14:10:00,14.35,14.35,14.33,14.35,106300.0,11.1783,11.1783,11.1627,11.1783,106300.0
2010-04-23 14:15:00,14.34,14.36,14.33,14.34,159800.0,11.1705,11.1861,11.1627,11.1705,159800.0
2010-04-23 14:20:00,14.34,14.37,14.33,14.36,217400.0,11.1705,11.1938,11.1627,11.1861,217400.0
2010-04-23 14:25:00,14.37,14.37,14.36,14.37,47200.0,11.1938,11.1938,11.1861,11.1938,47200.0
2010-04-23 14:30:00,14.36,14.36,14.34,14.34,152900.0,11.1861,11.1861,11.1705,11.1705,152900.0
2010-04-23 14:35:00,14.35,14.38,14.35,14.38,179600.0,11.1783,11.2016,11.1783,11.2016,179600.0
2010-04-23 14:40:00,14.37,14.38,14.37,14.38,46700.0,11.1938,11.2016,11.1938,11.2016,46700.0
2010-04-23 14:45:00,14.37,14.4,14.37,14.39,136300.0,11.1938,11.2172,11.1938,11.2094,136300.0
2010-04-23 14:50:00,14.4,14.4,14.39,14.4,410900.0,11.2172,11.2172,11.2094,11.2172,410900.0
2010-04-23 14:55:00,14.4,14.41,14.39,14.41,290300.0,11.2172,11.225,11.2094,11.225,290300.0
2010-04-23 15:00:00,14.4,14.43,14.4,14.43,182400.0,11.2172,11.2406,11.2172,11.2406,182400.0
2010-04-23 15:05:00,14.43,14.46,14.42,14.44,401200.0,11.2406,11.264,11.2328,11.2484,401200.0
2010-04-23 15:10:00,14.45,14.47,14.44,14.46,164300.0,11.2562,11.2717,11.2484,11.264,164300.0
2010-04-23 15:15:00,14.46,14.48,14.44,14.44,703300.0,11.264,11.2795,11.2484,11.2484,703300.0
2010-04-23 15:20:00,14.45,14.45,14.44,14.45,66100.0,11.2562,11.2562,11.2484,11.2562,66100.0
2010-04-23 15:25:00,14.45,14.45,14.42,14.42,188600.0,11.2562,11.2562,11.2328,11.2328,188600.0
2010-04-23 15:30:00,14.42,14.44,14.4,14.43,685500.0,11.2328,11.2484,11.2172,11.2406,685500.0
2010-04-23 15:35:00,14.43,14.43,14.41,14.43,360400.0,11.2406,11.2406,11.225,11.2406,360400.0
2010-04-23 15:40:00,14.43,14.43,14.42,14.43,64900.0,11.2406,11.2406,11.2328,11.2406,64900.0
2010-04-23 15:45:00,14.43,14.47,14.42,14.47,430000.0,11.2406,11.2717,11.2328,11.2717,430000.0
2010-04-23 15:50:00,14.47,14.47,14.45,14.47,265700.0,11.2717,11.2717,11.2562,11.2717,265700.0
2010-04-23 15:55:00,14.47,14.47,14.45,14.46,606200.0,11.2717,11.2717,11.2562,11.264,606200.0
2010-04-26 09:30:00,14.43,14.5,14.43,14.48,320600.0,11.2406,11.2951,11.2406,11.2795,320600.0
2010-04-26 09:35:00,14.48,14.5,14.47,14.49,468600.0,11.2795,11.2951,11.2717,11.2873,468600.0
2010-04-26 09:40:00,14.49,14.57,14.46,14.48,744400.0,11.2873,11.3496,11.264,11.2795,744400.0
2010-04-26 09:45:00,14.49,14.49,14.43,14.47,217500.0,11.2873,11.2873,11.2406,11.2717,217500.0
2010-04-26 09:50:00,14.47,14.52,14.44,14.52,633700.0,11.2717,11.3107,11.2484,11.3107,633700.0
2010-04-26 09:55:00,14.52,14.53,14.43,14.44,222600.0,11.3107,11.3185,11.2406,11.2484,222600.0
2010-04-26 10:00:00,14.44,14.47,14.43,14.46,216500.0,11.2484,11.2717,11.2406,11.264,216500.0
2010-04-26 10:05:00,14.46,14.5,14.45,14.48,162900.0,11.264,11.2951,11.2562,11.2795,162900.0
2010-04-26 10:10:00,14.48,14.5,14.46,14.47,275000.0,11.2795,11.2951,11.264,11.2717,275000.0
2010-04-26 10:15:00,14.46,14.48,14.33,14.35,706200.0,11.264,11.2795,11.1627,11.1783,706200.0
2010-04-26 10:20:00,14.34,14.43,14.33,14.41,291700.0,11.1705,11.2406,11.1627,11.225,291700.0
2010-04-26 10:25:00,14.41,14.43,14.37,14.37,399600.0,11.225,11.2406,11.1938,11.1938,399600.0
2010-04-26 10:30:00,14.37,14.39,14.33,14.36,452500.0,11.1938,11.2094,11.1627,11.1861,452500.0
2010-04-26 10:35:00,14.35,14.36,14.31,14.33,180600.0,11.1783,11.1861,11.1471,11.1627,180600.0
2010-04-26 10:40:00,14.33,14.38,14.33,14.38,124600.0,11.1627,11.2016,11.1627,11.2016,124600.0
2010-04-26 10:45:00,14.38,14.39,14.37,14.37,160400.0,11.2016,11.2094,11.1938,11.1938,160400.0
2010-04-26 10:50:00,14.37,14.43,14.36,14.43,168800.0,11.1938,11.2406,11.1861,11.2406,168800.0
2010-04-26 10:55:00,14.43,14.46,14.4,14.42,565800.0,11.2406,11.264,11.2172,11.2328,565800.0
2010-04-26 11:00:00,14.41,14.42,14.4,14.41,194700.0,11.225,11.2328,11.2172,11.225,194700.0
2010-04-26 11:05:00,14.4,14.41,14.39,14.39,81300.0,11.2172,11.225,11.2094,11.2094,81300.0
2010-04-26 11:10:00,14.39,14.4,14.39,14.4,170400.0,11.2094,11.2172,11.2094,11.2172,170400.0
2010-04-26 11:15:00,14.4,14.4,14.37,14.39,322200.0,11.2172,11.2172,11.1938,11.2094,322200.0
2010-04-26 11:20:00,14.38,14.4,14.36,14.37,204500.0,11.2016,11.2172,11.1861,11.1938,204500.0
2010-04-26 11:25:00,14.37,14.38,14.36,14.36,110900.0,11.1938,11.2016,11.1861,11.1861,110900.0
2010-04-26 11:30:00,14.36,14.4,14.36,14.37,268900.0,11.1861,11.2172,11.1861,11.1938,268900.0
2010-04-26 11:35:00,14.37,14.39,14.37,14.38,59100.0,11.1938,11.2094,11.1938,11.2016,59100.0
2010-04-26 11:40:00,14.39,14.39,14.37,14.39,87600.0,11.2094,11.2094,11.1938,11.2094,87600.0
2010-04-26 11:45:00,14.39,14.42,14.38,14.42,136500.0,11.2094,11.2328,11.2016,11.2328,136500.0
2010-04-26 11:50:00,14.41,14.42,14.4,14.4,128600.0,11.225,11.2328,11.2172,11.2172,128600.0
2010-04-26 11:55:00,14.4,14.41,14.39,14.39,51600.0,11.2172,11.225,11.2094,11.2094,51600.0
2010-04-26 12:00:00,14.4,14.41,14.39,14.41,187500.0,11.2172,11.225,11.2094,11.225,187500.0
2010-04-26 12:05:00,14.4,14.41,14.36,14.38,198500.0,11.2172,11.225,11.1861,11.2016,198500.0
2010-04-26 12:10:00,14.38,14.44,14.38,14.44,101100.0,11.2016,11.2484,11.2016,11.2484,101100.0
2010-04-26 12:15:00,14.43,14.44,14.41,14.41,124200.0,11.2406,11.2484,11.225,11.225,124200.0
2010-04-26 12:20:00,14.41,14.43,14.41,14.43,40200.0,11.225,11.2406,11.225,11.2406,40200.0
2010-04-26 12:25:00,14.42,14.43,14.41,14.41,45900.0,11.2328,11.2406,11.225,11.225,45900.0
2010-04-26 12:30:00,14.42,14.44,14.41,14.43,62500.0,11.2328,11.2484,11.225,11.2406,62500.0
2010-04-26 12:35:00,14.43,14.48,14.42,14.47,143100.0,11.2406,11.2795,11.2328,11.2717,143100.0
2010-04-26 12:40:00,14.47,14.49,14.45,14.45,203200.0,11.2717,11.2873,11.2562,11.2562,203200.0
2010-04-26 12:45:00,14.45,14.46,14.42,14.44,191800.0,11.2562,11.264,11.2328,11.2484,191800.0
2010-04-26 12:50:00,14.45,14.45,14.43,14.45,64600.0,11.2562,11.2562,11.2406,11.2562,64600.0
2010-04-26 12:55:00,14.44,14.47,14.43,14.46,196000.0,11.2484,11.2717,11.2406,11.264,196000.0
2010-04-26 13:00:00,14.46,14.46,14.44,14.45,119700.0,11.264,11.264,11.2484,11.2562,119700.0
2010-04-26 13:05:00,14.45,14.46,14.44,14.45,72400.0,11.2562,11.264,11.2484,11.2562,72400.0
2010-04-26 13:10:00,14.44,14.46,14.43,14.44,112100.0,11.2484,11.264,11.2406,11.2484,112100.0
2010-04-26 13:15:00,14.44,14.45,14.42,14.44,104700.0,11.2484,11.2562,11.2328,11.2484,104700.0
2010-04-26 13:20:00,14.44,14.44,14.42,14.42,39000.0,11.2484,11.2484,11.2328,11.2328,39000.0
2010-04-26 13:25:00,14.42,14.43,14.41,14.41,45900.0,11.2328,11.2406,11.225,11.225,45900.0
2010-04-26 13:30:00,14.41,14.42,14.38,14.39,104000.0,11.225,11.2328,11.2016,11.2094,104000.0
2010-04-26 13:35:00,14.39,14.41,14.38,14.39,140700.0,11.2094,11.225,11.2016,11.2094,140700.0
2010-04-26 13:40:00,14.4,14.4,14.37,14.4,126900.0,11.2172,11.2172,11.1938,11.2172,126900.0
2010-04-26 13:45:00,14.4,14.4,14.38,14.39,65800.0,11.2172,11.2172,11.2016,11.2094,65800.0
2010-04-26 13:50:00,14.38,14.41,14.38,14.39,222000.0,11.2016,11.225,11.2016,11.2094,222000.0
2010-04-26 13:55:00,14.39,14.43,14.39,14.41,291300.0,11.2094,11.2406,11.2094,11.225,291300.0
2010-04-26 14:00:00,14.41,14.42,14.4,14.4,50400.0,11.225,11.2328,11.2172,11.2172,50400.0
2010-04-26 14:05:00,14.4,14.43,14.4,14.42,90900.0,11.2172,11.2406,11.2172,11.2328,90900.0
2010-04-26 14:10:00,14.42,14.45,14.41,14.45,175200.0,11.2328,11.2562,11.225,11.2562,175200.0
2010-04-26 14:15:00,14.44,14.47,14.44,14.44,118900.0,11.2484,11.2717,11.2484,11.2484,118900.0
2010-04-26 14:20:00,14.44,14.45,14.42,14.43,211700.0,11.2484,11.2562,11.2328,11.2406,211700.0
2010-04-26 14:25:00,14.43,14.44,14.41,14.42,281600.0,11.2406,11.2484,11.225,11.2328,281600.0
2010-04-26 14:30:00,14.41,14.43,14.41,14.43,66300.0,11.225,11.2406,11.225,11.2406,66300.0
2010-04-26 14:35:00,14.43,14.43,14.41,14.42,66600.0,11.2406,11.2406,11.225,11.2328,66600.0
2010-04-26 14:40:00,14.41,14.42,14.4,14.41,117300.0,11.225,11.2328,11.2172,11.225,117300.0
2010-04-26 14:45:00,14.41,14.43,14.4,14.42,215600.0,11.225,11.2406,11.2172,11.2328,215600.0
2010-04-26 14:50:00,14.42,14.43,14.4,14.4,142300.0,11.2328,11.2406,11.2172,11.2172,142300.0
2010-04-26 14:55:00,14.41,14.41,14.38,14.39,140100.0,11.225,11.225,11.2016,11.2094,140100.0
2010-04-26 15:00:00,14.39,14.42,14.39,14.4,211300.0,11.2094,11.2328,11.2094,11.2172,211300.0
2010-04-26 15:05:00,14.41,14.41,14.39,14.4,77200.0,11.225,11.225,11.2094,11.2172,77200.0
2010-04-26 15:10:00,14.39,14.4,14.32,14.33,410800.0,11.2094,11.2172,11.1549,11.1627,410800.0
2010-04-26 15:15:00,14.33,14.34,14.3,14.31,357400.0,11.1627,11.1705,11.1393,11.1471,357400.0
2010-04-26 15:20:00,14.31,14.35,14.3,14.34,374700.0,11.1471,11.1783,11.1393,11.1705,374700.0
2010-04-26 15:25:00,14.35,14.37,14.34,14.35,232400.0,11.1783,11.1938,11.1705,11.1783,232400.0
2010-04-26 15:30:00,14.34,14.37,14.34,14.35,169500.0,11.1705,11.1938,11.1705,11.1783,169500.0
2010-04-26 15:35:00,14.35,14.37,14.34,14.34,241300.0,11.1783,11.1938,11.1705,11.1705,241300.0
2010-04-26 15:40:00,14.34,14.35,14.32,14.35,225500.0,11.1705,11.1783,11.1549,11.1783,225500.0
2010-04-26 15:45:00,14.35,14.35,14.32,14.33,535800.0,11.1783,11.1783,11.1549,11.1627,535800.0
2010-04-26 15:50:00,14.32,14.37,14.32,14.36,382000.0,11.1549,11.1938,11.1549,11.1861,382000.0
2010-04-26 15:55:00,14.37,14.37,14.35,14.35,507600.0,11.1938,11.1938,11.1783,11.1783,507600.0
2010-04-27 09:30:00,14.31,14.35,14.21,14.22,507900.0,11.1471,11.1783,11.0692,11.077,507900.0
2010-04-27 09:35:00,14.22,14.26,14.21,14.23,291800.0,11.077,11.1082,11.0692,11.0848,291800.0
2010-04-27 09:40:00,14.23,14.3,14.23,14.26,349300.0,11.0848,11.1393,11.0848,11.1082,349300.0
2010-04-27 09:45:00,14.27,14.31,14.24,14.27,364600.0,11.1159,11.1471,11.0926,11.1159,364600.0
2010-04-27 09:50:00,14.26,14.29,14.22,14.25,327600.0,11.1082,11.1315,11.077,11.1004,327600.0
2010-04-27 09:55:00,14.25,14.3,14.24,14.29,421300.0,11.1004,11.1393,11.0926,11.1315,421300.0
2010-04-27 10:00:00,14.29,14.33,14.25,14.26,547900.0,11.1315,11.1627,11.1004,11.1082,547900.0
2010-04-27 10:05:00,14.26,14.31,14.25,14.3,375100.0,11.1082,11.1471,11.1004,11.1393,375100.0
2010-04-27 10:10:00,14.3,14.3,14.27,14.3,171500.0,11.1393,11.1393,11.1159,11.1393,171500.0
2010-04-27 10:15:00,14.29,14.33,14.29,14.32,158500.0,11.1315,11.1627,11.1315,11.1549,158500.0
2010-04-27 10:20:00,14.32,14.36,14.29,14.29,541400.0,11.1549,11.1861,11.1315,11.1315,541400.0
2010-04-27 10:25:00,14.29,14.31,14.27,14.3,386200.0,11.1315,11.1471,11.1159,11.1393,386200.0
2010-04-27 10:30:00,14.29,14.32,14.29,14.31,283500.0,11.1315,11.1549,11.1315,11.1471,283500.0
2010-04-27 10:35:00,14.31,14.38,14.3,14.37,370000.0,11.1471,11.2016,11.1393,11.1938,370000.0
2010-04-27 10:40:00,14.37,14.39,14.35,14.36,399900.0,11.1938,11.2094,11.1783,11.1861,399900.0
2010-04-27 10:45:00,14.37,14.37,14.34,14.35,257100.0,11.1938,11.1938,11.1705,11.1783,257100.0
2010-04-27 10:50:00,14.35,14.35,14.28,14.31,426800.0,11.1783,11.1783,11.1237,11.1471,426800.0
2010-04-27 10:55:00,14.31,14.35,14.29,14.34,461600.0,11.1471,11.1783,11.1315,11.1705,461600.0
2010-04-27 11:00:00,14.33,14.35,14.31,14.35,251100.0,11.1627,11.1783,11.1471,11.1783,251100.0
2010-04-27 11:05:00,14.35,14.35,14.28,14.29,196500.0,11.1783,11.1783,11.1237,11.1315,196500.0
2010-04-27 11:10:00,14.28,14.29,14.23,14.26,393400.0,11.1237,11.1315,11.0848,11.1082,393400.0
2010-04-27 11:15:00,14.25,14.26,14.22,14.25,417300.0,11.1004,11.1082,11.077,11.1004,417300.0
2010-04-27 11:20:00,14.25,14.25,14.19,14.19,328300.0,11.1004,11.1004,11.0536,11.0536,328300.0
2010-04-27 11:25:00,14.19,14.19,14.1,14.15,654000.0,11.0536,11.0536,10.9835,11.0225,654000.0
2010-04-27 11:30:00,14.14,14.14,14.07,14.09,540300.0,11.0147,11.0147,10.9602,10.9757,540300.0
2010-04-27 11:35:00,14.1,14.1,14.06,14.06,377100.0,10.9835,10.9835,10.9524,10.9524,377100.0
2010-04-27 11:40:00,14.07,14.11,14.04,14.08,373200.0,10.9602,10.9913,10.9368,10.9679,373200.0
2010-04-27 11:45:00,14.08,14.11,14.06,14.07,342300.0,10.9679,10.9913,10.9524,10.9602,342300.0
2010-04-27 11:50:00,14.06,14.09,14.03,14.03,322900.0,10.9524,10.9757,10.929,10.929,322900.0
2010-04-27 11:55:00,14.03,14.08,14.03,14.05,548600.0,10.929,10.9679,10.929,10.9446,548600.0
2010-04-27 12:00:00,14.06,14.1,14.06,14.07,409700.0,10.9524,10.9835,10.9524,10.9602,409700.0
2010-04-27 12:05:00,14.07,14.1,14.06,14.06,163000.0,10.9602,10.9835,10.9524,10.9524,163000.0
2010-04-27 12:10:00,14.06,14.08,14.0,14.01,565000.0,10.9524,10.9679,10.9056,10.9134,565000.0
2010-04-27 12:15:00,14.01,14.04,13.99,14.0,445400.0,10.9134,10.9368,10.8978,10.9056,445400.0
2010-04-27 12:20:00,13.99,14.02,13.99,14.01,284400.0,10.8978,10.9212,10.8978,10.9134,284400.0
2010-04-27 12:25:00,14.0,14.02,13.98,14.02,834400.0,10.9056,10.9212,10.89,10.9212,834400.0
2010-04-27 12:30:00,14.01,14.03,14.0,14.01,98800.0,10.9134,10.929,10.9056,10.9134,98800.0
2010-04-27 12:35:00,14.02,14.02,13.99,14.01,303100.0,10.9212,10.9212,10.8978,10.9134,303100.0
2010-04-27 12:40:00,14.01,14.03,14.0,14.01,646200.0,10.9134,10.929,10.9056,10.9134,646200.0
2010-04-27 12:45:00,14.02,14.05,14.01,14.02,621800.0,10.9212,10.9446,10.9134,10.9212,621800.0
2010-04-27 12:50:00,14.02,14.05,14.01,14.04,657300.0,10.9212,10.9446,10.9134,10.9368,657300.0
2010-04-27 12:55:00,14.03,14.05,14.02,14.05,78900.0,10.929,10.9446,10.9212,10.9446,78900.0
2010-04-27 13:00:00,14.05,14.07,14.04,14.07,464500.0,10.9446,10.9602,10.9368,10.9602,464500.0
2010-04-27 13:05:00,14.07,14.11,14.07,14.09,325700.0,10.9602,10.9913,10.9602,10.9757,325700.0
2010-04-27 13:10:00,14.1,14.12,14.08,14.11,139200.0,10.9835,10.9991,10.9679,10.9913,139200.0
2010-04-27 13:15:00,14.12,14.16,14.1,14.16,215200.0,10.9991,11.0303,10.9835,11.0303,215200.0
2010-04-27 13:20:00,14.16,14.17,14.12,14.12,491900.0,11.0303,11.0381,10.9991,10.9991,491900.0
2010-04-27 13:25:00,14.13,14.16,14.12,14.16,179700.0,11.0069,11.0303,10.9991,11.0303,179700.0
2010-04-27 13:30:00,14.16,14.17,14.13,14.13,133100.0,11.0303,11.0381,11.0069,11.0069,133100.0
2010-04-27 13:35:00,14.13,14.16,14.11,14.12,239000.0,11.0069,11.0303,10.9913,10.9991,239000.0
2010-04-27 13:40:00,14.11,14.13,14.1,14.13,148300.0,10.9913,11.0069,10.9835,11.0069,148300.0
2010-04-27 13:45:00,14.13,14.15,14.12,14.14,169300.0,11.0069,11.0225,10.9991,11.0147,169300.0
2010-04-27 13:50:00,14.14,14.15,14.11,14.13,258800.0,11.0147,11.0225,10.9913,11.0069,258800.0
2010-04-27 13:55:00,14.13,14.16,14.12,14.13,122400.0,11.0069,11.0303,10.9991,11.0069,122400.0
2010-04-27 14:00:00,14.12,14.13,14.09,14.11,284000.0,10.9991,11.0069,10.9757,10.9913,284000.0
2010-04-27 14:05:00,14.11,14.12,14.1,14.1,129100.0,10.9913,10.9991,10.9835,10.9835,129100.0
2010-04-27 14:10:00,14.11,14.11,14.1,14.11,54100.0,10.9913,10.9913,10.9835,10.9913,54100.0
2010-04-27 14:15:00,14.11,14.12,14.09,14.1,251900.0,10.9913,10.9991,10.9757,10.9835,251900.0
2010-04-27 14:20:00,14.1,14.1,14.07,14.09,227900.0,10.9835,10.9835,10.9602,10.9757,227900.0
2010-04-27 14:25:00,14.1,14.11,14.08,14.09,185200.0,10.9835,10.9913,10.9679,10.9757,185200.0
2010-04-27 14:30:00,14.08,14.09,14.08,14.09,33900.0,10.9679,10.9757,10.9679,10.9757,33900.0
2010-04-27 14:35:00,14.08,14.1,14.05,14.07,190300.0,10.9679,10.9835,10.9446,10.9602,190300.0
2010-04-27 14:40:00,14.06,14.08,14.06,14.07,106700.0,10.9524,10.9679,10.9524,10.9602,106700.0
2010-04-27 14:45:00,14.07,14.08,14.05,14.05,224900.0,10.9602,10.9679,10.9446,10.9446,224900.0
2010-04-27 14:50:00,14.06,14.07,14.02,14.06,426300.0,10.9524,10.9602,10.9212,10.9524,426300.0
2010-04-27 14:55:00,14.06,14.06,14.02,14.04,226600.0,10.9524,10.9524,10.9212,10.9368,226600.0
2010-04-27 15:00:00,14.04,14.08,14.02,14.06,367100.0,10.9368,10.9679,10.9212,10.9524,367100.0
2010-04-27 15:05:00,14.05,14.1,14.04,14.1,491900.0,10.9446,10.9835,10.9368,10.9835,491900.0
2010-04-27 15:10:00,14.1,14.1,14.05,14.06,233300.0,10.9835,10.9835,10.9446,10.9524,233300.0
2010-04-27 15:15:00,14.05,14.09,14.03,14.09,290700.0,10.9446,10.9757,10.929,10.9757,290700.0
2010-04-27 15:20:00,14.08,14.09,14.07,14.08,134100.0,10.9679,10.9757,10.9602,10.9679,134100.0
2010-04-27 15:25:00,14.07,14.08,14.01,14.03,257600.0,10.9602,10.9679,10.9134,10.929,257600.0
2010-04-27 15:30:00,14.02,14.05,14.01,14.04,664700.0,10.9212,10.9446,10.9134,10.9368,664700.0
2010-04-27 15:35:00,14.04,14.05,14.01,14.03,347400.0,10.9368,10.9446,10.9134,10.929,347400.0
2010-04-27 15:40:00,14.03,14.03,13.96,14.01,1051100.0,10.929,10.929,10.8745,10.9134,1051100.0
2010-04-27 15:45:00,14.0,14.01,13.92,13.94,806000.0,10.9056,10.9134,10.8433,10.8589,806000.0
2010-04-27 15:50:00,13.95,13.96,13.9,13.93,1119100.0,10.8667,10.8745,10.8277,10.8511,1119100.0
2010-04-27 15:55:00,13.94,13.95,13.92,13.93,1346200.0,10.8589,10.8667,10.8433,10.8511,1346200.0
2010-04-28 09:30:00,14.0,14.05,13.99,14.04,369300.0,10.9056,10.9446,10.8978,10.9368,369300.0
2010-04-28 09:35:00,14.03,14.16,14.02,14.1,758200.0,10.929,11.0303,10.9212,10.9835,758200.0
2010-04-28 09:40:00,14.11,14.15,14.05,14.13,381000.0,10.9913,11.0225,10.9446,11.0069,381000.0
2010-04-28 09:45:00,14.12,14.15,14.07,14.15,322700.0,10.9991,11.0225,10.9602,11.0225,322700.0
2010-04-28 09:50:00,14.15,14.16,14.06,14.06,508800.0,11.0225,11.0303,10.9524,10.9524,508800.0
2010-04-28 09:55:00,14.06,14.07,14.0,14.06,570800.0,10.9524,10.9602,10.9056,10.9524,570800.0
2010-04-28 10:00:00,14.05,14.06,13.99,14.0,591800.0,10.9446,10.9524,10.8978,10.9056,591800.0
2010-04-28 10:05:00,14.0,14.01,13.94,13.96,603600.0,10.9056,10.9134,10.8589,10.8745,603600.0
2010-04-28 10:10:00,13.96,13.97,13.93,13.97,303500.0,10.8745,10.8823,10.8511,10.8823,303500.0
2010-04-28 10:15:00,13.97,14.02,13.96,14.0,584700.0,10.8823,10.9212,10.8745,10.9056,584700.0
2010-04-28 10:20:00,14.0,14.02,13.95,13.95,962200.0,10.9056,10.9212,10.8667,10.8667,962200.0
2010-04-28 10:25:00,13.95,14.02,13.94,13.98,505000.0,10.8667,10.9212,10.8589,10.89,505000.0
2010-04-28 10:30:00,13.98,14.01,13.95,13.95,483900.0,10.89,10.9134,10.8667,10.8667,483900.0
2010-04-28 10:35:00,13.95,13.96,13.87,13.9,618900.0,10.8667,10.8745,10.8044,10.8277,618900.0
2010-04-28 10:40:00,13.89,13.92,13.88,13.89,186700.0,10.8199,10.8433,10.8121,10.8199,186700.0
2010-04-28 10:45:00,13.88,13.94,13.88,13.9,273100.0,10.8121,10.8589,10.8121,10.8277,273100.0
2010-04-28 10:50:00,13.89,13.92,13.88,13.9,320900.0,10.8199,10.8433,10.8121,10.8277,320900.0
2010-04-28 10:55:00,13.9,13.91,13.87,13.91,347700.0,10.8277,10.8355,10.8044,10.8355,347700.0
2010-04-28 11:00:00,13.91,13.98,13.91,13.97,412200.0,10.8355,10.89,10.8355,10.8823,412200.0
2010-04-28 11:05:00,13.98,14.01,13.96,13.99,258900.0,10.89,10.9134,10.8745,10.8978,258900.0
2010-04-28 11:10:00,13.99,14.0,13.95,13.97,192500.0,10.8978,10.9056,10.8667,10.8823,192500.0
2010-04-28 11:15:00,13.96,14.0,13.95,14.0,185200.0,10.8745,10.9056,10.8667,10.9056,185200.0
2010-04-28 11:20:00,14.0,14.01,13.96,13.99,190400.0,10.9056,10.9134,10.8745,10.8978,190400.0
2010-04-28 11:25:00,13.99,14.01,13.9,13.95,704000.0,10.8978,10.9134,10.8277,10.8667,704000.0
2010-04-28 11:30:00,13.94,13.96,13.91,13.95,247600.0,10.8589,10.8745,10.8355,10.8667,247600.0
2010-04-28 11:35:00,13.95,13.95,13.85,13.91,612000.0,10.8667,10.8667,10.7888,10.8355,612000.0
2010-04-28 11:40:00,13.91,14.01,13.91,13.94,533800.0,10.8355,10.9134,10.8355,10.8589,533800.0
2010-04-28 11:45:00,13.95,13.96,13.92,13.95,195700.0,10.8667,10.8745,10.8433,10.8667,195700.0
2010-04-28 11:50:00,13.94,13.94,13.89,13.92,108500.0,10.8589,10.8589,10.8199,10.8433,108500.0
2010-04-28 11:55:00,13.91,13.94,13.91,13.93,309800.0,10.8355,10.8589,10.8355,10.8511,309800.0
2010-04-28 12:00:00,13.93,13.94,13.85,13.85,464900.0,10.8511,10.8589,10.7888,10.7888,464900.0
2010-04-28 12:05:00,13.86,13.88,13.85,13.88,112800.0,10.7966,10.8121,10.7888,10.8121,112800.0
2010-04-28 12:10:00,13.87,13.9,13.86,13.89,289400.0,10.8044,10.8277,10.7966,10.8199,289400.0
2010-04-28 12:15:00,13.89,13.93,13.88,13.92,183900.0,10.8199,10.8511,10.8121,10.8433,183900.0
2010-04-28 12:20:00,13.92,13.98,13.91,13.98,223700.0,10.8433,10.89,10.8355,10.89,223700.0
2010-04-28 12:25:00,13.98,14.01,13.97,13.99,305600.0,10.89,10.9134,10.8823,10.8978,305600.0
2010-04-28 12:30:00,13.98,13.98,13.95,13.96,156900.0,10.89,10.89,10.8667,10.8745,156900.0
2010-04-28 12:35:00,13.97,13.97,13.95,13.97,156100.0,10.8823,10.8823,10.8667,10.8823,156100.0
2010-04-28 12:40:00,13.98,13.99,13.96,13.98,93100.0,10.89,10.8978,10.8745,10.89,93100.0
2010-04-28 12:45:00,13.97,13.99,13.96,13.96,71500.0,10.8823,10.8978,10.8745,10.8745,71500.0
2010-04-28 12:50:00,13.97,14.0,13.96,14.0,70900.0,10.8823,10.9056,10.8745,10.9056,70900.0
2010-04-28 12:55:00,14.0,14.01,13.98,13.98,83500.0,10.9056,10.9134,10.89,10.89,83500.0
2010-04-28 13:00:00,13.98,14.0,13.98,13.98,150400.0,10.89,10.9056,10.89,10.89,150400.0
2010-04-28 13:05:00,13.98,14.0,13.98,13.99,39800.0,10.89,10.9056,10.89,10.8978,39800.0
2010-04-28 13:10:00,13.99,14.01,13.99,14.01,114000.0,10.8978,10.9134,10.8978,10.9134,114000.0
2010-04-28 13:15:00,14.01,14.03,14.01,14.02,122200.0,10.9134,10.929,10.9134,10.9212,122200.0
2010-04-28 13:20:00,14.02,14.03,14.0,14.02,127700.0,10.9212,10.929,10.9056,10.9212,127700.0
2010-04-28 13:25:00,14.02,14.02,13.97,13.97,125000.0,10.9212,10.9212,10.8823,10.8823,125000.0
2010-04-28 13:30:00,13.97,13.99,13.97,13.97,103900.0,10.8823,10.8978,10.8823,10.8823,103900.0
2010-04-28 13:35:00,13.97,14.02,13.97,14.01,94200.0,10.8823,10.9212,10.8823,10.9134,94200.0
2010-04-28 13:40:00,14.02,14.02,13.99,14.0,131600.0,10.9212,10.9212,10.8978,10.9056,131600.0
2010-04-28 13:45:00,14.01,14.02,13.99,14.01,129700.0,10.9134,10.9212,10.8978,10.9134,129700.0
2010-04-28 13:50:00,14.02,14.02,14.01,14.01,50600.0,10.9212,10.9212,10.9134,10.9134,50600.0
2010-04-28 13:55:00,14.01,14.02,14.01,14.01,40400.0,10.9134,10.9212,10.9134,10.9134,40400.0
2010-04-28 14:00:00,14.02,14.03,14.01,14.03,76600.0,10.9212,10.929,10.9134,10.929,76600.0
2010-04-28 14:05:00,14.03,14.04,14.02,14.04,119700.0,10.929,10.9368,10.9212,10.9368,119700.0
2010-04-28 14:10:00,14.03,14.08,14.02,14.05,186600.0,10.929,10.9679,10.9212,10.9446,186600.0
2010-04-28 14:15:00,14.05,14.08,14.01,14.01,355600.0,10.9446,10.9679,10.9134,10.9134,355600.0
2010-04-28 14:20:00,14.02,14.11,14.0,14.08,300900.0,10.9212,10.9913,10.9056,10.9679,300900.0
2010-04-28 14:25:00,14.08,14.13,14.06,14.06,269900.0,10.9679,11.0069,10.9524,10.9524,269900.0
2010-04-28 14:30:00,14.06,14.09,14.01,14.09,331100.0,10.9524,10.9757,10.9134,10.9757,331100.0
2010-04-28 14:35:00,14.09,14.09,14.04,14.07,277000.0,10.9757,10.9757,10.9368,10.9602,277000.0
2010-04-28 14:40:00,14.07,14.09,14.06,14.08,246600.0,10.9602,10.9757,10.9524,10.9679,246600.0
2010-04-28 14:45:00,14.09,14.09,14.04,14.04,257400.0,10.9757,10.9757,10.9368,10.9368,257400.0
2010-04-28 14:50:00,14.04,14.09,14.04,14.08,301600.0,10.9368,10.9757,10.9368,10.9679,301600.0
2010-04-28 14:55:00,14.08,14.12,14.07,14.09,265200.0,10.9679,10.9991,10.9602,10.9757,265200.0
2010-04-28 15:00:00,14.09,14.12,14.09,14.1,269200.0,10.9757,10.9991,10.9757,10.9835,269200.0
2010-04-28 15:05:00,14.1,14.12,14.09,14.1,307000.0,10.9835,10.9991,10.9757,10.9835,307000.0
2010-04-28 15:10:00,14.1,14.12,14.09,14.11,166200.0,10.9835,10.9991,10.9757,10.9913,166200.0
2010-04-28 15:15:00,14.1,14.12,14.08,14.11,268600.0,10.9835,10.9991,10.9679,10.9913,268600.0
2010-04-28 15:20:00,14.12,14.12,14.1,14.1,330600.0,10.9991,10.9991,10.9835,10.9835,330600.0
2010-04-28 15:25:00,14.1,14.11,14.09,14.1,201200.0,10.9835,10.9913,10.9757,10.9835,201200.0
2010-04-28 15:30:00,14.11,14.13,14.09,14.1,191300.0,10.9913,11.0069,10.9757,10.9835,191300.0
2010-04-28 15:35:00,14.09,14.1,14.06,14.06,293900.0,10.9757,10.9835,10.9524,10.9524,293900.0
2010-04-28 15:40:00,14.05,14.06,14.03,14.06,191900.0,10.9446,10.9524,10.929,10.9524,191900.0
2010-04-28 15:45:00,14.05,14.05,13.99,14.01,538300.0,10.9446,10.9446,10.8978,10.9134,538300.0
2010-04-28 15:50:00,14.01,14.07,14.0,14.06,766600.0,10.9134,10.9602,10.9056,10.9524,766600.0
2010-04-28 15:55:00,14.06,14.07,14.05,14.06,554100.0,10.9524,10.9602,10.9446,10.9524,554100.0
2010-04-29 09:30:00,14.15,14.18,14.09,14.14,322200.0,11.0225,11.0458,10.9757,11.0147,322200.0
2010-04-29 09:35:00,14.14,14.18,14.1,14.17,436100.0,11.0147,11.0458,10.9835,11.0381,436100.0
2010-04-29 09:40:00,14.18,14.18,14.13,14.14,301000.0,11.0458,11.0458,11.0069,11.0147,301000.0
2010-04-29 09:45:00,14.14,14.18,14.13,14.15,325800.0,11.0147,11.0458,11.0069,11.0225,325800.0
2010-04-29 09:50:00,14.14,14.18,14.12,14.15,508900.0,11.0147,11.0458,10.9991,11.0225,508900.0
2010-04-29 09:55:00,14.16,14.16,14.09,14.1,246500.0,11.0303,11.0303,10.9757,10.9835,246500.0
2010-04-29 10:00:00,14.09,14.11,14.04,14.08,428600.0,10.9757,10.9913,10.9368,10.9679,428600.0
2010-04-29 10:05:00,14.08,14.1,14.05,14.07,299800.0,10.9679,10.9835,10.9446,10.9602,299800.0
2010-04-29 10:10:00,14.07,14.08,14.01,14.04,713500.0,10.9602,10.9679,10.9134,10.9368,713500.0
2010-04-29 10:15:00,14.04,14.09,14.03,14.07,258200.0,10.9368,10.9757,10.929,10.9602,258200.0
2010-04-29 10:20:00,14.07,14.16,14.07,14.11,346300.0,10.9602,11.0303,10.9602,10.9913,346300.0
2010-04-29 10:25:00,14.12,14.16,14.1,14.14,418300.0,10.9991,11.0303,10.9835,11.0147,418300.0
2010-04-29 10:30:00,14.13,14.15,14.11,14.14,195100.0,11.0069,11.0225,10.9913,11.0147,195100.0
2010-04-29 10:35:00,14.13,14.17,14.12,14.16,284200.0,11.0069,11.0381,10.9991,11.0303,284200.0
2010-04-29 10:40:00,14.16,14.19,14.15,14.19,360900.0,11.0303,11.0536,11.0225,11.0536,360900.0
2010-04-29 10:45:00,14.19,14.2,14.16,14.17,252800.0,11.0536,11.0614,11.0303,11.0381,252800.0
2010-04-29 10:50:00,14.18,14.22,14.17,14.18,209000.0,11.0458,11.077,11.0381,11.0458,209000.0
2010-04-29 10:55:00,14.18,14.23,14.18,14.2,318400.0,11.0458,11.0848,11.0458,11.0614,318400.0
2010-04-29 11:00:00,14.2,14.21,14.16,14.17,444500.0,11.0614,11.0692,11.0303,11.0381,444500.0
2010-04-29 11:05:00,14.17,14.18,14.13,14.14,578400.0,11.0381,11.0458,11.0069,11.0147,578400.0
2010-04-29 11:10:00,14.14,14.16,14.14,14.14,267000.0,11.0147,11.0303,11.0147,11.0147,267000.0
2010-04-29 11:15:00,14.14,14.15,14.08,14.09,478800.0,11.0147,11.0225,10.9679,10.9757,478800.0
2010-04-29 11:20:00,14.09,14.13,14.08,14.1,199200.0,10.9757,11.0069,10.9679,10.9835,199200.0
2010-04-29 11:25:00,14.1,14.11,14.08,14.09,387900.0,10.9835,10.9913,10.9679,10.9757,387900.0
2010-04-29 11:30:00,14.09,14.09,14.06,14.08,224100.0,10.9757,10.9757,10.9524,10.9679,224100.0
2010-04-29 11:35:00,14.08,14.14,14.08,14.12,227300.0,10.9679,11.0147,10.9679,10.9991,227300.0
2010-04-29 11:40:00,14.12,14.15,14.09,14.12,443600.0,10.9991,11.0225,10.9757,10.9991,443600.0
2010-04-29 11:45:00,14.13,14.16,14.11,14.15,281900.0,11.0069,11.0303,10.9913,11.0225,281900.0
2010-04-29 11:50:00,14.14,14.15,14.12,14.13,236700.0,11.0147,11.0225,10.9991,11.0069,236700.0
2010-04-29 11:55:00,14.14,14.16,14.13,14.16,167200.0,11.0147,11.0303,11.0069,11.0303,167200.0
2010-04-29 12:00:00,14.16,14.18,14.14,14.16,438300.0,11.0303,11.0458,11.0147,11.0303,438300.0
2010-04-29 12:05:00,14.16,14.16,14.12,14.13,202800.0,11.0303,11.0303,10.9991,11.0069,202800.0
2010-04-29 12:10:00,14.14,14.17,14.13,14.14,264200.0,11.0147,11.0381,11.0069,11.0147,264200.0
2010-04-29 12:15:00,14.13,14.15,14.12,14.14,177600.0,11.0069,11.0225,10.9991,11.0147,177600.0
2010-04-29 12:20:00,14.15,14.15,14.13,14.15,357300.0,11.0225,11.0225,11.0069,11.0225,357300.0
2010-04-29 12:25:00,14.15,14.17,14.14,14.16,157200.0,11.0225,11.0381,11.0147,11.0303,157200.0
2010-04-29 12:30:00,14.17,14.18,14.15,14.18,175900.0,11.0381,11.0458,11.0225,11.0458,175900.0
2010-04-29 12:35:00,14.18,14.18,14.16,14.17,140800.0,11.0458,11.0458,11.0303,11.0381,140800.0
2010-04-29 12:40:00,14.17,14.2,14.17,14.19,184900.0,11.0381,11.0614,11.0381,11.0536,184900.0
2010-04-29 12:45:00,14.2,14.2,14.17,14.2,194400.0,11.0614,11.0614,11.0381,11.0614,194400.0
2010-04-29 12:50:00,14.2,14.2,14.19,14.2,254000.0,11.0614,11.0614,11.0536,11.0614,254000.0
2010-04-29 12:55:00,14.19,14.2,14.19,14.19,11500.0,11.0536,11.0614,11.0536,11.0536,11500.0
2010-04-29 13:00:00,14.2,14.2,14.19,14.2,72600.0,11.0614,11.0614,11.0536,11.0614,72600.0
2010-04-29 13:05:00,14.19,14.21,14.19,14.2,53200.0,11.0536,11.0692,11.0536,11.0614,53200.0
2010-04-29 13:10:00,14.21,14.21,14.15,14.16,244200.0,11.0692,11.0692,11.0225,11.0303,244200.0
2010-04-29 13:15:00,14.17,14.18,14.14,14.16,214400.0,11.0381,11.0458,11.0147,11.0303,214400.0
2010-04-29 13:20:00,14.16,14.19,14.16,14.17,227600.0,11.0303,11.0536,11.0303,11.0381,227600.0
2010-04-29 13:25:00,14.17,14.17,14.15,14.15,91300.0,11.0381,11.0381,11.0225,11.0225,91300.0
2010-04-29 13:30:00,14.15,14.16,14.13,14.16,209700.0,11.0225,11.0303,11.0069,11.0303,209700.0
2010-04-29 13:35:00,14.16,14.17,14.15,14.17,40000.0,11.0303,11.0381,11.0225,11.0381,40000.0
2010-04-29 13:40:00,14.17,14.19,14.16,14.18,63400.0,11.0381,11.0536,11.0303,11.0458,63400.0
2010-04-29 13:45:00,14.19,14.19,14.18,14.18,30500.0,11.0536,11.0536,11.0458,11.0458,30500.0
2010-04-29 13:50:00,14.18,14.19,14.16,14.16,79700.0,11.0458,11.0536,11.0303,11.0303,79700.0
2010-04-29 13:55:00,14.16,14.2,14.15,14.2,158800.0,11.0303,11.0614,11.0225,11.0614,158800.0
2010-04-29 14:00:00,14.2,14.2,14.16,14.17,84500.0,11.0614,11.0614,11.0303,11.0381,84500.0
2010-04-29 14:05:00,14.17,14.18,14.16,14.18,126600.0,11.0381,11.0458,11.0303,11.0458,126600.0
2010-04-29 14:10:00,14.18,14.19,14.16,14.18,135400.0,11.0458,11.0536,11.0303,11.0458,135400.0
2010-04-29 14:15:00,14.18,14.2,14.17,14.2,72100.0,11.0458,11.0614,11.0381,11.0614,72100.0
2010-04-29 14:20:00,14.19,14.2,14.17,14.19,86700.0,11.0536,11.0614,11.0381,11.0536,86700.0
2010-04-29 14:25:00,14.18,14.19,14.16,14.17,164500.0,11.0458,11.0536,11.0303,11.0381,164500.0
2010-04-29 14:30:00,14.16,14.22,14.16,14.21,254500.0,11.0303,11.077,11.0303,11.0692,254500.0
2010-04-29 14:35:00,14.21,14.21,14.18,14.18,114900.0,11.0692,11.0692,11.0458,11.0458,114900.0
2010-04-29 14:40:00,14.18,14.21,14.17,14.21,126400.0,11.0458,11.0692,11.0381,11.0692,126400.0
2010-04-29 14:45:00,14.21,14.21,14.2,14.21,10600.0,11.0692,11.0692,11.0614,11.0692,10600.0
2010-04-29 14:50:00,14.21,14.21,14.18,14.19,267100.0,11.0692,11.0692,11.0458,11.0536,267100.0
2010-04-29 14:55:00,14.19,14.19,14.17,14.19,273600.0,11.0536,11.0536,11.0381,11.0536,273600.0
2010-04-29 15:00:00,14.18,14.19,14.17,14.19,162100.0,11.0458,11.0536,11.0381,11.0536,162100.0
2010-04-29 15:05:00,14.19,14.19,14.18,14.19,128900.0,11.0536,11.0536,11.0458,11.0536,128900.0
2010-04-29 15:10:00,14.19,14.2,14.18,14.18,117100.0,11.0536,11.0614,11.0458,11.0458,117100.0
2010-04-29 15:15:00,14.19,14.2,14.18,14.19,176400.0,11.0536,11.0614,11.0458,11.0536,176400.0
2010-04-29 15:20:00,14.19,14.2,14.17,14.19,184800.0,11.0536,11.0614,11.0381,11.0536,184800.0
2010-04-29 15:25:00,14.19,14.24,14.19,14.24,315100.0,11.0536,11.0926,11.0536,11.0926,315100.0
2010-04-29 15:30:00,14.23,14.25,14.22,14.23,279300.0,11.0848,11.1004,11.077,11.0848,279300.0
2010-04-29 15:35:00,14.23,14.25,14.22,14.24,309000.0,11.0848,11.1004,11.077,11.0926,309000.0
2010-04-29 15:40:00,14.24,14.26,14.23,14.24,386200.0,11.0926,11.1082,11.0848,11.0926,386200.0
2010-04-29 15:45:00,14.25,14.28,14.24,14.27,349200.0,11.1004,11.1237,11.0926,11.1159,349200.0
2010-04-29 15:50:00,14.27,14.28,14.25,14.25,674100.0,11.1159,11.1237,11.1004,11.1004,674100.0
2010-04-29 15:55:00,14.25,14.26,14.23,14.24,887400.0,11.1004,11.1082,11.0848,11.0926,887400.0
2010-04-30 09:30:00,14.31,14.31,14.01,14.03,497200.0,11.1471,11.1471,10.9134,10.929,497200.0
2010-04-30 09:35:00,14.04,14.08,13.96,13.97,528000.0,10.9368,10.9679,10.8745,10.8823,528000.0
2010-04-30 09:40:00,13.98,14.1,13.96,14.09,346600.0,10.89,10.9835,10.8745,10.9757,346600.0
2010-04-30 09:45:00,14.08,14.14,14.07,14.09,414300.0,10.9679,11.0147,10.9602,10.9757,414300.0
2010-04-30 09:50:00,14.09,14.1,14.02,14.04,339400.0,10.9757,10.9835,10.9212,10.9368,339400.0
2010-04-30 09:55:00,14.03,14.06,13.99,13.99,298900.0,10.929,10.9524,10.8978,10.8978,298900.0
2010-04-30 10:00:00,13.99,14.01,13.89,13.89,652000.0,10.8978,10.9134,10.8199,10.8199,652000.0
2010-04-30 10:05:00,13.89,13.94,13.87,13.94,651600.0,10.8199,10.8589,10.8044,10.8589,651600.0
2010-04-30 10:10:00,13.94,13.99,13.93,13.94,292200.0,10.8589,10.8978,10.8511,10.8589,292200.0
2010-04-30 10:15:00,13.94,13.98,13.9,13.97,505300.0,10.8589,10.89,10.8277,10.8823,505300.0
2010-04-30 10:20:00,13.97,14.02,13.95,14.0,348600.0,10.8823,10.9212,10.8667,10.9056,348600.0
2010-04-30 10:25:00,13.99,14.03,13.98,14.02,278600.0,10.8978,10.929,10.89,10.9212,278600.0
2010-04-30 10:30:00,14.01,14.02,13.99,14.01,202900.0,10.9134,10.9212,10.8978,10.9134,202900.0
2010-04-30 10:35:00,14.01,14.02,13.98,13.98,200200.0,10.9134,10.9212,10.89,10.89,200200.0
2010-04-30 10:40:00,13.98,14.01,13.98,13.99,201800.0,10.89,10.9134,10.89,10.8978,201800.0
2010-04-30 10:45:00,13.99,14.09,13.99,14.06,299200.0,10.8978,10.9757,10.8978,10.9524,299200.0
2010-04-30 10:50:00,14.06,14.07,14.03,14.03,111600.0,10.9524,10.9602,10.929,10.929,111600.0
2010-04-30 10:55:00,14.03,14.07,13.99,14.0,229100.0,10.929,10.9602,10.8978,10.9056,229100.0
2010-04-30 11:00:00,14.01,14.04,14.01,14.03,189900.0,10.9134,10.9368,10.9134,10.929,189900.0
2010-04-30 11:05:00,14.02,14.03,13.99,14.0,257100.0,10.9212,10.929,10.8978,10.9056,257100.0
2010-04-30 11:10:00,13.99,14.04,13.99,14.0,198600.0,10.8978,10.9368,10.8978,10.9056,198600.0
2010-04-30 11:15:00,14.01,14.02,13.99,14.01,191100.0,10.9134,10.9212,10.8978,10.9134,191100.0
2010-04-30 11:20:00,14.02,14.02,13.99,14.01,160400.0,10.9212,10.9212,10.8978,10.9134,160400.0
2010-04-30 11:25:00,14.01,14.02,13.98,13.98,203800.0,10.9134,10.9212,10.89,10.89,203800.0
2010-04-30 11:30:00,13.98,14.02,13.97,14.02,169300.0,10.89,10.9212,10.8823,10.9212,169300.0
2010-04-30 11:35:00,14.01,14.02,13.98,13.98,142600.0,10.9134,10.9212,10.89,10.89,142600.0
2010-04-30 11:40:00,13.99,14.02,13.98,14.0,98800.0,10.8978,10.9212,10.89,10.9056,98800.0
2010-04-30 11:45:00,14.0,14.06,14.0,14.05,141200.0,10.9056,10.9524,10.9056,10.9446,141200.0
2010-04-30 11:50:00,14.06,14.06,14.03,14.03,83400.0,10.9524,10.9524,10.929,10.929,83400.0
2010-04-30 11:55:00,14.04,14.05,14.02,14.04,119600.0,10.9368,10.9446,10.9212,10.9368,119600.0
2010-04-30 12:00:00,14.04,14.04,13.99,14.01,168000.0,10.9368,10.9368,10.8978,10.9134,168000.0
2010-04-30 12:05:00,14.0,14.01,13.98,13.98,150600.0,10.9056,10.9134,10.89,10.89,150600.0
2010-04-30 12:10:00,13.98,13.99,13.94,13.95,353000.0,10.89,10.8978,10.8589,10.8667,353000.0
2010-04-30 12:15:00,13.95,13.96,13.9,13.9,270700.0,10.8667,10.8745,10.8277,10.8277,270700.0
2010-04-30 12:20:00,13.9,13.9,13.85,13.85,486100.0,10.8277,10.8277,10.7888,10.7888,486100.0
2010-04-30 12:25:00,13.85,13.87,13.83,13.84,518900.0,10.7888,10.8044,10.7732,10.781,518900.0
2010-04-30 12:30:00,13.84,13.9,13.83,13.88,264900.0,10.781,10.8277,10.7732,10.8121,264900.0
2010-04-30 12:35:00,13.88,13.9,13.87,13.88,167200.0,10.8121,10.8277,10.8044,10.8121,167200.0
2010-04-30 12:40:00,13.88,13.91,13.88,13.9,113700.0,10.8121,10.8355,10.8121,10.8277,113700.0
2010-04-30 12:45:00,13.89,13.92,13.88,13.9,88500.0,10.8199,10.8433,10.8121,10.8277,88500.0
2010-04-30 12:50:00,13.9,13.91,13.87,13.88,200500.0,10.8277,10.8355,10.8044,10.8121,200500.0
2010-04-30 12:55:00,13.88,13.88,13.84,13.84,227200.0,10.8121,10.8121,10.781,10.781,227200.0
2010-04-30 13:00:00,13.84,13.87,13.83,13.85,223700.0,10.781,10.8044,10.7732,10.7888,223700.0
2010-04-30 13:05:00,13.84,13.85,13.82,13.84,222200.0,10.781,10.7888,10.7654,10.781,222200.0
2010-04-30 13:10:00,13.85,13.85,13.81,13.81,101600.0,10.7888,10.7888,10.7576,10.7576,101600.0
2010-04-30 13:15:00,13.82,13.87,13.81,13.87,308700.0,10.7654,10.8044,10.7576,10.8044,308700.0
2010-04-30 13:20:00,13.87,13.89,13.85,13.89,264900.0,10.8044,10.8199,10.7888,10.8199,264900.0
2010-04-30 13:25:00,13.89,13.92,13.88,13.92,106300.0,10.8199,10.8433,10.8121,10.8433,106300.0
2010-04-30 13:30:00,13.92,13.93,13.89,13.89,222800.0,10.8433,10.8511,10.8199,10.8199,222800.0
2010-04-30 13:35:00,13.9,13.91,13.89,13.91,149900.0,10.8277,10.8355,10.8199,10.8355,149900.0
2010-04-30 13:40:00,13.9,13.94,13.9,13.94,77700.0,10.8277,10.8589,10.8277,10.8589,77700.0
2010-04-30 13:45:00,13.93,13.96,13.92,13.92,107800.0,10.8511,10.8745,10.8433,10.8433,107800.0
2010-04-30 13:50:00,13.92,13.93,13.9,13.92,75100.0,10.8433,10.8511,10.8277,10.8433,75100.0
2010-04-30 13:55:00,13.92,13.92,13.88,13.88,84800.0,10.8433,10.8433,10.8121,10.8121,84800.0
2010-04-30 14:00:00,13.88,13.89,13.85,13.87,122200.0,10.8121,10.8199,10.7888,10.8044,122200.0
2010-04-30 14:05:00,13.87,13.88,13.85,13.88,115700.0,10.8044,10.8121,10.7888,10.8121,115700.0
2010-04-30 14:10:00,13.88,13.89,13.86,13.88,198000.0,10.8121,10.8199,10.7966,10.8121,198000.0
2010-04-30 14:15:00,13.88,13.88,13.85,13.86,252100.0,10.8121,10.8121,10.7888,10.7966,252100.0
2010-04-30 14:20:00,13.86,13.86,13.84,13.85,166300.0,10.7966,10.7966,10.781,10.7888,166300.0
2010-04-30 14:25:00,13.86,13.86,13.82,13.82,277000.0,10.7966,10.7966,10.7654,10.7654,277000.0
2010-04-30 14:30:00,13.82,13.85,13.82,13.85,169100.0,10.7654,10.7888,10.7654,10.7888,169100.0
2010-04-30 14:35:00,13.85,13.85,13.8,13.81,253900.0,10.7888,10.7888,10.7498,10.7576,253900.0
2010-04-30 14:40:00,13.81,13.82,13.79,13.81,557300.0,10.7576,10.7654,10.742,10.7576,557300.0
2010-04-30 14:45:00,13.82,13.84,13.81,13.82,207700.0,10.7654,10.781,10.7576,10.7654,207700.0
2010-04-30 14:50:00,13.83,13.83,13.79,13.82,390500.0,10.7732,10.7732,10.742,10.7654,390500.0
2010-04-30 14:55:00,13.82,13.84,13.79,13.8,469800.0,10.7654,10.781,10.742,10.7498,469800.0
2010-04-30 15:00:00,13.79,13.81,13.78,13.8,336700.0,10.742,10.7576,10.7343,10.7498,336700.0
2010-04-30 15:05:00,13.8,13.82,13.78,13.8,484900.0,10.7498,10.7654,10.7343,10.7498,484900.0
2010-04-30 15:10:00,13.81,13.85,13.79,13.81,938600.0,10.7576,10.7888,10.742,10.7576,938600.0
2010-04-30 15:15:00,13.81,13.85,13.81,13.85,811600.0,10.7576,10.7888,10.7576,10.7888,811600.0
2010-04-30 15:20:00,13.85,13.85,13.81,13.82,271400.0,10.7888,10.7888,10.7576,10.7654,271400.0
2010-04-30 15:25:00,13.82,13.84,13.78,13.8,790300.0,10.7654,10.781,10.7343,10.7498,790300.0
2010-04-30 15:30:00,13.8,13.82,13.8,13.81,301900.0,10.7498,10.7654,10.7498,10.7576,301900.0
2010-04-30 15:35:00,13.82,13.82,13.77,13.8,515500.0,10.7654,10.7654,10.7265,10.7498,515500.0
2010-04-30 15:40:00,13.8,13.8,13.76,13.79,560100.0,10.7498,10.7498,10.7187,10.742,560100.0
2010-04-30 15:45:00,13.79,13.8,13.78,13.78,349000.0,10.742,10.7498,10.7343,10.7343,349000.0
2010-04-30 15:50:00,13.79,13.8,13.77,13.77,731600.0,10.742,10.7498,10.7265,10.7265,731600.0
2010-04-30 15:55:00,13.77,13.8,13.77,13.78,1558400.0,10.7265,10.7498,10.7265,10.7343,1558400.0
2010-05-03 09:30:00,13.84,13.96,13.82,13.94,666500.0,10.781,10.8745,10.7654,10.8589,666500.0
2010-05-03 09:35:00,13.94,14.0,13.91,13.91,550300.0,10.8589,10.9056,10.8355,10.8355,550300.0
2010-05-03 09:40:00,13.91,13.93,13.83,13.84,411300.0,10.8355,10.8511,10.7732,10.781,411300.0
2010-05-03 09:45:00,13.84,13.86,13.79,13.79,528300.0,10.781,10.7966,10.742,10.742,528300.0
2010-05-03 09:50:00,13.79,13.89,13.79,13.88,365600.0,10.742,10.8199,10.742,10.8121,365600.0
2010-05-03 09:55:00,13.88,13.88,13.84,13.85,271500.0,10.8121,10.8121,10.781,10.7888,271500.0
2010-05-03 10:00:00,13.85,13.86,13.77,13.78,360600.0,10.7888,10.7966,10.7265,10.7343,360600.0
2010-05-03 10:05:00,13.79,13.85,13.78,13.79,388600.0,10.742,10.7888,10.7343,10.742,388600.0
2010-05-03 10:10:00,13.8,13.87,13.8,13.85,268900.0,10.7498,10.8044,10.7498,10.7888,268900.0
2010-05-03 10:15:00,13.85,13.87,13.81,13.82,300700.0,10.7888,10.8044,10.7576,10.7654,300700.0
2010-05-03 10:20:00,13.82,13.84,13.8,13.81,238100.0,10.7654,10.781,10.7498,10.7576,238100.0
2010-05-03 10:25:00,13.8,13.84,13.8,13.84,155000.0,10.7498,10.781,10.7498,10.781,155000.0
2010-05-03 10:30:00,13.83,13.86,13.81,13.85,288300.0,10.7732,10.7966,10.7576,10.7888,288300.0
2010-05-03 10:35:00,13.85,13.87,13.83,13.85,628300.0,10.7888,10.8044,10.7732,10.7888,628300.0
2010-05-03 10:40:00,13.85,13.87,13.84,13.86,149900.0,10.7888,10.8044,10.781,10.7966,149900.0
2010-05-03 10:45:00,13.85,13.86,13.81,13.83,236500.0,10.7888,10.7966,10.7576,10.7732,236500.0
2010-05-03 10:50:00,13.83,13.84,13.8,13.81,186200.0,10.7732,10.781,10.7498,10.7576,186200.0
2010-05-03 10:55:00,13.82,13.82,13.77,13.81,303400.0,10.7654,10.7654,10.7265,10.7576,303400.0
2010-05-03 11:00:00,13.81,13.84,13.8,13.82,375600.0,10.7576,10.781,10.7498,10.7654,375600.0
2010-05-03 11:05:00,13.81,13.84,13.81,13.82,173000.0,10.7576,10.781,10.7576,10.7654,173000.0
2010-05-03 11:10:00,13.82,13.85,13.81,13.85,204500.0,10.7654,10.7888,10.7576,10.7888,204500.0
2010-05-03 11:15:00,13.85,13.87,13.84,13.86,222100.0,10.7888,10.8044,10.781,10.7966,222100.0
2010-05-03 11:20:00,13.87,13.87,13.85,13.86,193900.0,10.8044,10.8044,10.7888,10.7966,193900.0
2010-05-03 11:25:00,13.86,13.88,13.84,13.86,275500.0,10.7966,10.8121,10.781,10.7966,275500.0
2010-05-03 11:30:00,13.87,13.89,13.86,13.86,209600.0,10.8044,10.8199,10.7966,10.7966,209600.0
2010-05-03 11:35:00,13.87,13.91,13.86,13.89,235700.0,10.8044,10.8355,10.7966,10.8199,235700.0
2010-05-03 11:40:00,13.88,13.9,13.87,13.9,260500.0,10.8121,10.8277,10.8044,10.8277,260500.0
2010-05-03 11:45:00,13.89,13.94,13.89,13.93,354000.0,10.8199,10.8589,10.8199,10.8511,354000.0
2010-05-03 11:50:00,13.93,13.95,13.91,13.94,249400.0,10.8511,10.8667,10.8355,10.8589,249400.0
2010-05-03 11:55:00,13.95,13.99,13.94,13.97,307000.0,10.8667,10.8978,10.8589,10.8823,307000.0
2010-05-03 12:00:00,13.97,13.98,13.94,13.98,164700.0,10.8823,10.89,10.8589,10.89,164700.0
2010-05-03 12:05:00,13.97,13.98,13.93,13.95,184600.0,10.8823,10.89,10.8511,10.8667,184600.0
2010-05-03 12:10:00,13.95,13.99,13.94,13.96,255900.0,10.8667,10.8978,10.8589,10.8745,255900.0
2010-05-03 12:15:00,13.97,14.02,13.96,14.02,212200.0,10.8823,10.9212,10.8745,10.9212,212200.0
2010-05-03 12:20:00,14.03,14.06,14.02,14.05,232200.0,10.929,10.9524,10.9212,10.9446,232200.0
2010-05-03 12:25:00,14.05,14.09,14.04,14.07,211200.0,10.9446,10.9757,10.9368,10.9602,211200.0
2010-05-03 12:30:00,14.08,14.1,14.06,14.09,284800.0,10.9679,10.9835,10.9524,10.9757,284800.0
2010-05-03 12:35:00,14.09,14.1,14.07,14.09,219600.0,10.9757,10.9835,10.9602,10.9757,219600.0
2010-05-03 12:40:00,14.09,14.1,14.07,14.07,126900.0,10.9757,10.9835,10.9602,10.9602,126900.0
2010-05-03 12:45:00,14.08,14.09,14.06,14.07,152100.0,10.9679,10.9757,10.9524,10.9602,152100.0
2010-05-03 12:50:00,14.07,14.09,14.06,14.08,85400.0,10.9602,10.9757,10.9524,10.9679,85400.0
2010-05-03 12:55:00,14.08,14.1,14.08,14.1,77600.0,10.9679,10.9835,10.9679,10.9835,77600.0
2010-05-03 13:00:00,14.1,14.1,14.05,14.07,139800.0,10.9835,10.9835,10.9446,10.9602,139800.0
2010-05-03 13:05:00,14.06,14.07,14.05,14.06,65000.0,10.9524,10.9602,10.9446,10.9524,65000.0
2010-05-03 13:10:00,14.05,14.06,14.03,14.04,169800.0,10.9446,10.9524,10.929,10.9368,169800.0
2010-05-03 13:15:00,14.03,14.06,14.03,14.04,115200.0,10.929,10.9524,10.929,10.9368,115200.0
2010-05-03 13:20:00,14.03,14.04,14.02,14.02,114300.0,10.929,10.9368,10.9212,10.9212,114300.0
2010-05-03 13:25:00,14.02,14.04,14.01,14.01,187700.0,10.9212,10.9368,10.9134,10.9134,187700.0
2010-05-03 13:30:00,14.01,14.04,14.0,14.04,109900.0,10.9134,10.9368,10.9056,10.9368,109900.0
2010-05-03 13:35:00,14.03,14.07,14.03,14.06,105400.0,10.929,10.9602,10.929,10.9524,105400.0
2010-05-03 13:40:00,14.07,14.09,14.05,14.05,103800.0,10.9602,10.9757,10.9446,10.9446,103800.0
2010-05-03 13:45:00,14.05,14.06,14.04,14.05,123800.0,10.9446,10.9524,10.9368,10.9446,123800.0
2010-05-03 13:50:00,14.04,14.05,14.04,14.05,15900.0,10.9368,10.9446,10.9368,10.9446,15900.0
2010-05-03 13:55:00,14.04,14.06,14.04,14.05,79600.0,10.9368,10.9524,10.9368,10.9446,79600.0
2010-05-03 14:00:00,14.05,14.06,14.03,14.04,75300.0,10.9446,10.9524,10.929,10.9368,75300.0
2010-05-03 14:05:00,14.04,14.04,14.03,14.03,20600.0,10.9368,10.9368,10.929,10.929,20600.0
2010-05-03 14:10:00,14.03,14.04,14.03,14.03,25700.0,10.929,10.9368,10.929,10.929,25700.0
2010-05-03 14:15:00,14.04,14.05,14.03,14.05,126100.0,10.9368,10.9446,10.929,10.9446,126100.0
2010-05-03 14:20:00,14.05,14.05,14.02,14.05,129200.0,10.9446,10.9446,10.9212,10.9446,129200.0
2010-05-03 14:25:00,14.04,14.06,14.04,14.06,80200.0,10.9368,10.9524,10.9368,10.9524,80200.0
2010-05-03 14:30:00,14.06,14.06,14.03,14.03,119500.0,10.9524,10.9524,10.929,10.929,119500.0
2010-05-03 14:35:00,14.04,14.04,14.01,14.01,109800.0,10.9368,10.9368,10.9134,10.9134,109800.0
2010-05-03 14:40:00,14.02,14.03,14.01,14.03,112300.0,10.9212,10.929,10.9134,10.929,112300.0
2010-05-03 14:45:00,14.03,14.05,14.03,14.04,84200.0,10.929,10.9446,10.929,10.9368,84200.0
2010-05-03 14:50:00,14.05,14.06,14.04,14.06,32600.0,10.9446,10.9524,10.9368,10.9524,32600.0
2010-05-03 14:55:00,14.06,14.07,14.05,14.05,138600.0,10.9524,10.9602,10.9446,10.9446,138600.0
2010-05-03 15:00:00,14.05,14.06,14.02,14.03,55900.0,10.9446,10.9524,10.9212,10.929,55900.0
2010-05-03 15:05:00,14.02,14.06,14.02,14.04,185600.0,10.9212,10.9524,10.9212,10.9368,185600.0
2010-05-03 15:10:00,14.04,14.05,14.01,14.03,136900.0,10.9368,10.9446,10.9134,10.929,136900.0
2010-05-03 15:15:00,14.04,14.06,14.03,14.03,111500.0,10.9368,10.9524,10.929,10.929,111500.0
2010-05-03 15:20:00,14.03,14.05,14.02,14.03,181900.0,10.929,10.9446,10.9212,10.929,181900.0
2010-05-03 15:25:00,14.03,14.03,14.0,14.0,144000.0,10.929,10.929,10.9056,10.9056,144000.0
2010-05-03 15:30:00,14.01,14.02,13.99,14.02,254400.0,10.9134,10.9212,10.8978,10.9212,254400.0
2010-05-03 15:35:00,14.02,14.03,14.01,14.01,156500.0,10.9212,10.929,10.9134,10.9134,156500.0
2010-05-03 15:40:00,14.02,14.03,13.99,14.01,184200.0,10.9212,10.929,10.8978,10.9134,184200.0
2010-05-03 15:45:00,14.01,14.02,14.0,14.0,193300.0,10.9134,10.9212,10.9056,10.9056,193300.0
2010-05-03 15:50:00,14.01,14.02,13.97,13.98,399800.0,10.9134,10.9212,10.8823,10.89,399800.0
2010-05-03 15:55:00,13.98,13.99,13.96,13.98,620100.0,10.89,10.8978,10.8745,10.89,620100.0
2010-05-04 09:30:00,13.82,13.82,13.52,13.56,638700.0,10.7654,10.7654,10.5317,10.5629,638700.0
2010-05-04 09:35:00,13.56,13.6,13.55,13.57,413900.0,10.5629,10.594,10.5551,10.5707,413900.0
2010-05-04 09:40:00,13.57,13.58,13.51,13.53,457100.0,10.5707,10.5785,10.5239,10.5395,457100.0
2010-05-04 09:45:00,13.52,13.56,13.49,13.53,477700.0,10.5317,10.5629,10.5083,10.5395,477700.0
2010-05-04 09:50:00,13.53,13.54,13.5,13.52,443900.0,10.5395,10.5473,10.5161,10.5317,443900.0
2010-05-04 09:55:00,13.51,13.55,13.47,13.51,478100.0,10.5239,10.5551,10.4928,10.5239,478100.0
2010-05-04 10:00:00,13.52,13.52,13.45,13.45,801200.0,10.5317,10.5317,10.4772,10.4772,801200.0
2010-05-04 10:05:00,13.45,13.49,13.42,13.44,679500.0,10.4772,10.5083,10.4538,10.4694,679500.0
2010-05-04 10:10:00,13.44,13.46,13.41,13.41,612000.0,10.4694,10.485,10.446,10.446,612000.0
2010-05-04 10:15:00,13.42,13.45,13.41,13.45,369600.0,10.4538,10.4772,10.446,10.4772,369600.0
2010-05-04 10:20:00,13.45,13.56,13.44,13.53,653900.0,10.4772,10.5629,10.4694,10.5395,653900.0
2010-05-04 10:25:00,13.53,13.54,13.47,13.48,210400.0,10.5395,10.5473,10.4928,10.5006,210400.0
2010-05-04 10:30:00,13.48,13.48,13.42,13.42,855300.0,10.5006,10.5006,10.4538,10.4538,855300.0
2010-05-04 10:35:00,13.42,13.43,13.4,13.4,540700.0,10.4538,10.4616,10.4382,10.4382,540700.0
2010-05-04 10:40:00,13.41,13.41,13.4,13.4,160300.0,10.446,10.446,10.4382,10.4382,160300.0
2010-05-04 10:45:00,13.41,13.41,13.37,13.39,566900.0,10.446,10.446,10.4149,10.4305,566900.0
2010-05-04 10:50:00,13.39,13.45,13.37,13.43,569300.0,10.4305,10.4772,10.4149,10.4616,569300.0
2010-05-04 10:55:00,13.43,13.46,13.41,13.41,545200.0,10.4616,10.485,10.446,10.446,545200.0
2010-05-04 11:00:00,13.41,13.42,13.36,13.36,428400.0,10.446,10.4538,10.4071,10.4071,428400.0
2010-05-04 11:05:00,13.37,13.38,13.34,13.35,613300.0,10.4149,10.4227,10.3915,10.3993,613300.0
2010-05-04 11:10:00,13.35,13.37,13.3,13.32,1624800.0,10.3993,10.4149,10.3603,10.3759,1624800.0
2010-05-04 11:15:00,13.31,13.33,13.31,13.31,299400.0,10.3681,10.3837,10.3681,10.3681,299400.0
2010-05-04 11:20:00,13.31,13.33,13.3,13.3,557000.0,10.3681,10.3837,10.3603,10.3603,557000.0
2010-05-04 11:25:00,13.31,13.31,13.25,13.27,1115900.0,10.3681,10.3681,10.3214,10.337,1115900.0
2010-05-04 11:30:00,13.26,13.32,13.26,13.31,577300.0,10.3292,10.3759,10.3292,10.3681,577300.0
2010-05-04 11:35:00,13.31,13.35,13.29,13.34,277200.0,10.3681,10.3993,10.3526,10.3915,277200.0
2010-05-04 11:40:00,13.35,13.37,13.34,13.34,455200.0,10.3993,10.4149,10.3915,10.3915,455200.0
2010-05-04 11:45:00,13.35,13.35,13.33,13.35,174800.0,10.3993,10.3993,10.3837,10.3993,174800.0
2010-05-04 11:50:00,13.34,13.35,13.32,13.32,556900.0,10.3915,10.3993,10.3759,10.3759,556900.0
2010-05-04 11:55:00,13.32,13.34,13.31,13.32,327600.0,10.3759,10.3915,10.3681,10.3759,327600.0
2010-05-04 12:00:00,13.32,13.32,13.3,13.3,328800.0,10.3759,10.3759,10.3603,10.3603,328800.0
2010-05-04 12:05:00,13.3,13.31,13.26,13.28,388300.0,10.3603,10.3681,10.3292,10.3448,388300.0
2010-05-04 12:10:00,13.27,13.29,13.26,13.27,396500.0,10.337,10.3526,10.3292,10.337,396500.0
2010-05-04 12:15:00,13.28,13.29,13.25,13.26,254500.0,10.3448,10.3526,10.3214,10.3292,254500.0
2010-05-04 12:20:00,13.27,13.28,13.2,13.2,865000.0,10.337,10.3448,10.2824,10.2824,865000.0
2010-05-04 12:25:00,13.21,13.23,13.18,13.2,594800.0,10.2902,10.3058,10.2669,10.2824,594800.0
2010-05-04 12:30:00,13.2,13.23,13.18,13.22,532200.0,10.2824,10.3058,10.2669,10.298,532200.0
2010-05-04 12:35:00,13.22,13.24,13.21,13.24,330200.0,10.298,10.3136,10.2902,10.3136,330200.0
2010-05-04 12:40:00,13.24,13.26,13.21,13.22,343800.0,10.3136,10.3292,10.2902,10.298,343800.0
2010-05-04 12:45:00,13.22,13.26,13.21,13.25,487800.0,10.298,10.3292,10.2902,10.3214,487800.0
2010-05-04 12:50:00,13.26,13.29,13.25,13.25,208000.0,10.3292,10.3526,10.3214,10.3214,208000.0
2010-05-04 12:55:00,13.25,13.27,13.22,13.26,309100.0,10.3214,10.337,10.298,10.3292,309100.0
2010-05-04 13:00:00,13.25,13.27,13.24,13.26,298700.0,10.3214,10.337,10.3136,10.3292,298700.0
2010-05-04 13:05:00,13.27,13.27,13.25,13.26,109600.0,10.337,10.337,10.3214,10.3292,109600.0
2010-05-04 13:10:00,13.25,13.27,13.23,13.24,368300.0,10.3214,10.337,10.3058,10.3136,368300.0
2010-05-04 13:15:00,13.24,13.28,13.23,13.25,340700.0,10.3136,10.3448,10.3058,10.3214,340700.0
2010-05-04 13:20:00,13.26,13.28,13.25,13.25,162900.0,10.3292,10.3448,10.3214,10.3214,162900.0
2010-05-04 13:25:00,13.25,13.26,13.23,13.24,149000.0,10.3214,10.3292,10.3058,10.3136,149000.0
2010-05-04 13:30:00,13.24,13.3,13.24,13.29,263400.0,10.3136,10.3603,10.3136,10.3526,263400.0
2010-05-04 13:35:00,13.29,13.31,13.28,13.29,406200.0,10.3526,10.3681,10.3448,10.3526,406200.0
2010-05-04 13:40:00,13.3,13.34,13.29,13.32,430400.0,10.3603,10.3915,10.3526,10.3759,430400.0
2010-05-04 13:45:00,13.33,13.35,13.3,13.35,390600.0,10.3837,10.3993,10.3603,10.3993,390600.0
2010-05-04 13:50:00,13.35,13.35,13.32,13.33,225700.0,10.3993,10.3993,10.3759,10.3837,225700.0
2010-05-04 13:55:00,13.33,13.34,13.31,13.34,221500.0,10.3837,10.3915,10.3681,10.3915,221500.0
2010-05-04 14:00:00,13.34,13.34,13.3,13.33,235400.0,10.3915,10.3915,10.3603,10.3837,235400.0
2010-05-04 14:05:00,13.33,13.34,13.31,13.33,626500.0,10.3837,10.3915,10.3681,10.3837,626500.0
2010-05-04 14:10:00,13.33,13.34,13.32,13.34,165500.0,10.3837,10.3915,10.3759,10.3915,165500.0
2010-05-04 14:15:00,13.33,13.34,13.3,13.3,133800.0,10.3837,10.3915,10.3603,10.3603,133800.0
2010-05-04 14:20:00,13.3,13.32,13.28,13.32,330000.0,10.3603,10.3759,10.3448,10.3759,330000.0
2010-05-04 14:25:00,13.32,13.32,13.29,13.29,227100.0,10.3759,10.3759,10.3526,10.3526,227100.0
2010-05-04 14:30:00,13.29,13.34,13.28,13.29,643400.0,10.3526,10.3915,10.3448,10.3526,643400.0
2010-05-04 14:35:00,13.28,13.31,13.28,13.28,267200.0,10.3448,10.3681,10.3448,10.3448,267200.0
2010-05-04 14:40:00,13.28,13.31,13.28,13.28,310400.0,10.3448,10.3681,10.3448,10.3448,310400.0
2010-05-04 14:45:00,13.29,13.29,13.26,13.27,207600.0,10.3526,10.3526,10.3292,10.337,207600.0
2010-05-04 14:50:00,13.28,13.3,13.27,13.29,528500.0,10.3448,10.3603,10.337,10.3526,528500.0
2010-05-04 14:55:00,13.3,13.31,13.28,13.29,329700.0,10.3603,10.3681,10.3448,10.3526,329700.0
2010-05-04 15:00:00,13.29,13.32,13.26,13.3,439800.0,10.3526,10.3759,10.3292,10.3603,439800.0
2010-05-04 15:05:00,13.31,13.33,13.28,13.32,310600.0,10.3681,10.3837,10.3448,10.3759,310600.0
2010-05-04 15:10:00,13.31,13.34,13.3,13.33,396400.0,10.3681,10.3915,10.3603,10.3837,396400.0
2010-05-04 15:15:00,13.34,13.39,13.33,13.39,358900.0,10.3915,10.4305,10.3837,10.4305,358900.0
2010-05-04 15:20:00,13.39,13.39,13.35,13.38,321100.0,10.4305,10.4305,10.3993,10.4227,321100.0
2010-05-04 15:25:00,13.39,13.4,13.36,13.38,343800.0,10.4305,10.4382,10.4071,10.4227,343800.0
2010-05-04 15:30:00,13.37,13.4,13.37,13.37,426200.0,10.4149,10.4382,10.4149,10.4149,426200.0
2010-05-04 15:35:00,13.37,13.38,13.35,13.36,288000.0,10.4149,10.4227,10.3993,10.4071,288000.0
2010-05-04 15:40:00,13.35,13.36,13.3,13.33,708500.0,10.3993,10.4071,10.3603,10.3837,708500.0
2010-05-04 15:45:00,13.32,13.35,13.32,13.34,508000.0,10.3759,10.3993,10.3759,10.3915,508000.0
2010-05-04 15:50:00,13.34,13.42,13.34,13.42,1036700.0,10.3915,10.4538,10.3915,10.4538,1036700.0
2010-05-04 15:55:00,13.41,13.42,13.38,13.38,1044700.0,10.446,10.4538,10.4227,10.4227,1044700.0
2010-05-05 09:30:00,13.27,13.29,13.18,13.26,769700.0,10.337,10.3526,10.2669,10.3292,769700.0
2010-05-05 09:35:00,13.25,13.27,13.14,13.15,709400.0,10.3214,10.337,10.2357,10.2435,709400.0
2010-05-05 09:40:00,13.15,13.44,13.13,13.44,558800.0,10.2435,10.4694,10.2279,10.4694,558800.0
2010-05-05 09:45:00,13.44,13.48,13.4,13.45,426700.0,10.4694,10.5006,10.4382,10.4772,426700.0
2010-05-05 09:50:00,13.45,13.46,13.27,13.35,644900.0,10.4772,10.485,10.337,10.3993,644900.0
2010-05-05 09:55:00,13.35,13.43,13.35,13.39,390000.0,10.3993,10.4616,10.3993,10.4305,390000.0
2010-05-05 10:00:00,13.38,13.46,13.35,13.36,578600.0,10.4227,10.485,10.3993,10.4071,578600.0
2010-05-05 10:05:00,13.36,13.37,13.22,13.31,1290100.0,10.4071,10.4149,10.298,10.3681,1290100.0
2010-05-05 10:10:00,13.31,13.33,13.2,13.21,529500.0,10.3681,10.3837,10.2824,10.2902,529500.0
2010-05-05 10:15:00,13.21,13.29,13.21,13.25,474800.0,10.2902,10.3526,10.2902,10.3214,474800.0
2010-05-05 10:20:00,13.26,13.27,13.21,13.25,433400.0,10.3292,10.337,10.2902,10.3214,433400.0
2010-05-05 10:25:00,13.25,13.26,13.2,13.22,258300.0,10.3214,10.3292,10.2824,10.298,258300.0
2010-05-05 10:30:00,13.22,13.29,13.22,13.28,441700.0,10.298,10.3526,10.298,10.3448,441700.0
2010-05-05 10:35:00,13.28,13.33,13.22,13.22,451200.0,10.3448,10.3837,10.298,10.298,451200.0
2010-05-05 10:40:00,13.23,13.27,13.21,13.23,714300.0,10.3058,10.337,10.2902,10.3058,714300.0
2010-05-05 10:45:00,13.23,13.29,13.22,13.29,968900.0,10.3058,10.3526,10.298,10.3526,968900.0
2010-05-05 10:50:00,13.29,13.34,13.27,13.28,396900.0,10.3526,10.3915,10.337,10.3448,396900.0
2010-05-05 10:55:00,13.29,13.38,13.29,13.35,296000.0,10.3526,10.4227,10.3526,10.3993,296000.0
2010-05-05 11:00:00,13.36,13.36,13.27,13.3,500400.0,10.4071,10.4071,10.337,10.3603,500400.0
2010-05-05 11:05:00,13.3,13.31,13.25,13.3,186100.0,10.3603,10.3681,10.3214,10.3603,186100.0
2010-05-05 11:10:00,13.3,13.36,13.29,13.36,162600.0,10.3603,10.4071,10.3526,10.4071,162600.0
2010-05-05 11:15:00,13.35,13.36,13.29,13.34,215200.0,10.3993,10.4071,10.3526,10.3915,215200.0
2010-05-05 11:20:00,13.34,13.38,13.33,13.38,91100.0,10.3915,10.4227,10.3837,10.4227,91100.0
2010-05-05 11:25:00,13.38,13.4,13.31,13.32,413400.0,10.4227,10.4382,10.3681,10.3759,413400.0
2010-05-05 11:30:00,13.33,13.37,13.32,13.32,176300.0,10.3837,10.4149,10.3759,10.3759,176300.0
2010-05-05 11:35:00,13.32,13.4,13.32,13.38,123800.0,10.3759,10.4382,10.3759,10.4227,123800.0
2010-05-05 11:40:00,13.39,13.4,13.37,13.39,137100.0,10.4305,10.4382,10.4149,10.4305,137100.0
2010-05-05 11:45:00,13.39,13.43,13.38,13.42,148600.0,10.4305,10.4616,10.4227,10.4538,148600.0
2010-05-05 11:50:00,13.41,13.43,13.38,13.39,90500.0,10.446,10.4616,10.4227,10.4305,90500.0
2010-05-05 11:55:00,13.38,13.4,13.37,13.39,269800.0,10.4227,10.4382,10.4149,10.4305,269800.0
2010-05-05 12:00:00,13.39,13.4,13.34,13.36,205000.0,10.4305,10.4382,10.3915,10.4071,205000.0
2010-05-05 12:05:00,13.36,13.36,13.32,13.33,53600.0,10.4071,10.4071,10.3759,10.3837,53600.0
2010-05-05 12:10:00,13.33,13.33,13.25,13.26,241900.0,10.3837,10.3837,10.3214,10.3292,241900.0
2010-05-05 12:15:00,13.26,13.27,13.24,13.26,193500.0,10.3292,10.337,10.3136,10.3292,193500.0
2010-05-05 12:20:00,13.26,13.26,13.19,13.19,305700.0,10.3292,10.3292,10.2747,10.2747,305700.0
2010-05-05 12:25:00,13.2,13.22,13.19,13.19,353300.0,10.2824,10.298,10.2747,10.2747,353300.0
2010-05-05 12:30:00,13.19,13.23,13.19,13.23,262800.0,10.2747,10.3058,10.2747,10.3058,262800.0
2010-05-05 12:35:00,13.22,13.23,13.2,13.21,131900.0,10.298,10.3058,10.2824,10.2902,131900.0
2010-05-05 12:40:00,13.22,13.22,13.17,13.18,123000.0,10.298,10.298,10.2591,10.2669,123000.0
2010-05-05 12:45:00,13.18,13.23,13.18,13.23,190800.0,10.2669,10.3058,10.2669,10.3058,190800.0
2010-05-05 12:50:00,13.23,13.25,13.22,13.24,72100.0,10.3058,10.3214,10.298,10.3136,72100.0
2010-05-05 12:55:00,13.24,13.26,13.23,13.23,168800.0,10.3136,10.3292,10.3058,10.3058,168800.0
2010-05-05 13:00:00,13.24,13.24,13.17,13.2,179100.0,10.3136,10.3136,10.2591,10.2824,179100.0
2010-05-05 13:05:00,13.19,13.26,13.19,13.25,181900.0,10.2747,10.3292,10.2747,10.3214,181900.0
2010-05-05 13:10:00,13.25,13.25,13.2,13.2,133900.0,10.3214,10.3214,10.2824,10.2824,133900.0
2010-05-05 13:15:00,13.2,13.24,13.2,13.23,132800.0,10.2824,10.3136,10.2824,10.3058,132800.0
2010-05-05 13:20:00,13.23,13.29,13.22,13.28,212900.0,10.3058,10.3526,10.298,10.3448,212900.0
2010-05-05 13:25:00,13.28,13.28,13.22,13.22,136900.0,10.3448,10.3448,10.298,10.298,136900.0
2010-05-05 13:30:00,13.23,13.25,13.22,13.23,131000.0,10.3058,10.3214,10.298,10.3058,131000.0
2010-05-05 13:35:00,13.23,13.25,13.2,13.24,175700.0,10.3058,10.3214,10.2824,10.3136,175700.0
2010-05-05 13:40:00,13.23,13.26,13.21,13.22,268000.0,10.3058,10.3292,10.2902,10.298,268000.0
2010-05-05 13:45:00,13.22,13.26,13.21,13.26,114100.0,10.298,10.3292,10.2902,10.3292,114100.0
2010-05-05 13:50:00,13.25,13.26,13.22,13.25,171300.0,10.3214,10.3292,10.298,10.3214,171300.0
2010-05-05 13:55:00,13.24,13.25,13.17,13.17,270200.0,10.3136,10.3214,10.2591,10.2591,270200.0
2010-05-05 14:00:00,13.16,13.2,13.16,13.18,211100.0,10.2513,10.2824,10.2513,10.2669,211100.0
2010-05-05 14:05:00,13.17,13.22,13.16,13.19,406900.0,10.2591,10.298,10.2513,10.2747,406900.0
2010-05-05 14:10:00,13.19,13.21,13.18,13.18,122600.0,10.2747,10.2902,10.2669,10.2669,122600.0
2010-05-05 14:15:00,13.18,13.2,13.14,13.19,296600.0,10.2669,10.2824,10.2357,10.2747,296600.0
2010-05-05 14:20:00,13.19,13.2,13.18,13.2,159700.0,10.2747,10.2824,10.2669,10.2824,159700.0
2010-05-05 14:25:00,13.2,13.21,13.16,13.18,177100.0,10.2824,10.2902,10.2513,10.2669,177100.0
2010-05-05 14:30:00,13.18,13.19,13.15,13.16,302100.0,10.2669,10.2747,10.2435,10.2513,302100.0
2010-05-05 14:35:00,13.16,13.17,13.13,13.14,276500.0,10.2513,10.2591,10.2279,10.2357,276500.0
2010-05-05 14:40:00,13.14,13.15,13.11,13.13,249000.0,10.2357,10.2435,10.2123,10.2279,249000.0
2010-05-05 14:45:00,13.12,13.13,13.1,13.1,620600.0,10.2201,10.2279,10.2045,10.2045,620600.0
2010-05-05 14:50:00,13.1,13.13,13.08,13.1,470300.0,10.2045,10.2279,10.189,10.2045,470300.0
2010-05-05 14:55:00,13.1,13.18,13.09,13.15,306700.0,10.2045,10.2669,10.1968,10.2435,306700.0
2010-05-05 15:00:00,13.16,13.19,13.13,13.17,290000.0,10.2513,10.2747,10.2279,10.2591,290000.0
2010-05-05 15:05:00,13.17,13.19,13.14,13.18,163000.0,10.2591,10.2747,10.2357,10.2669,163000.0
2010-05-05 15:10:00,13.18,13.19,13.15,13.19,182300.0,10.2669,10.2747,10.2435,10.2747,182300.0
2010-05-05 15:15:00,13.19,13.19,13.14,13.16,173500.0,10.2747,10.2747,10.2357,10.2513,173500.0
2010-05-05 15:20:00,13.15,13.23,13.15,13.22,339300.0,10.2435,10.3058,10.2435,10.298,339300.0
2010-05-05 15:25:00,13.23,13.23,13.16,13.18,223900.0,10.3058,10.3058,10.2513,10.2669,223900.0
2010-05-05 15:30:00,13.19,13.2,13.15,13.16,361700.0,10.2747,10.2824,10.2435,10.2513,361700.0
2010-05-05 15:35:00,13.16,13.2,13.15,13.19,311900.0,10.2513,10.2824,10.2435,10.2747,311900.0
2010-05-05 15:40:00,13.19,13.21,13.18,13.21,350700.0,10.2747,10.2902,10.2669,10.2902,350700.0
2010-05-05 15:45:00,13.21,13.21,13.18,13.2,266400.0,10.2902,10.2902,10.2669,10.2824,266400.0
2010-05-05 15:50:00,13.21,13.24,13.2,13.23,497300.0,10.2902,10.3136,10.2824,10.3058,497300.0
2010-05-05 15:55:00,13.24,13.25,13.2,13.22,1069900.0,10.3136,10.3214,10.2824,10.298,1069900.0
2010-05-06 09:30:00,13.13,13.35,13.12,13.29,286100.0,10.2279,10.3993,10.2201,10.3526,286100.0
2010-05-06 09:35:00,13.28,13.3,13.16,13.24,444600.0,10.3448,10.3603,10.2513,10.3136,444600.0
2010-05-06 09:40:00,13.25,13.34,13.24,13.34,295600.0,10.3214,10.3915,10.3136,10.3915,295600.0
2010-05-06 09:45:00,13.34,13.34,13.21,13.25,278300.0,10.3915,10.3915,10.2902,10.3214,278300.0
2010-05-06 09:50:00,13.25,13.28,13.19,13.23,199800.0,10.3214,10.3448,10.2747,10.3058,199800.0
2010-05-06 09:55:00,13.23,13.29,13.21,13.27,156900.0,10.3058,10.3526,10.2902,10.337,156900.0
2010-05-06 10:00:00,13.28,13.33,13.23,13.3,190100.0,10.3448,10.3837,10.3058,10.3603,190100.0
2010-05-06 10:05:00,13.3,13.31,13.26,13.26,283600.0,10.3603,10.3681,10.3292,10.3292,283600.0
2010-05-06 10:10:00,13.27,13.3,13.26,13.27,196100.0,10.337,10.3603,10.3292,10.337,196100.0
2010-05-06 10:15:00,13.27,13.36,13.24,13.32,440800.0,10.337,10.4071,10.3136,10.3759,440800.0
2010-05-06 10:20:00,13.33,13.33,13.25,13.29,707500.0,10.3837,10.3837,10.3214,10.3526,707500.0
2010-05-06 10:25:00,13.29,13.3,13.24,13.25,312900.0,10.3526,10.3603,10.3136,10.3214,312900.0
2010-05-06 10:30:00,13.25,13.27,13.22,13.24,427700.0,10.3214,10.337,10.298,10.3136,427700.0
2010-05-06 10:35:00,13.24,13.27,13.23,13.25,259400.0,10.3136,10.337,10.3058,10.3214,259400.0
2010-05-06 10:40:00,13.25,13.29,13.21,13.21,328700.0,10.3214,10.3526,10.2902,10.2902,328700.0
2010-05-06 10:45:00,13.21,13.22,13.2,13.2,275700.0,10.2902,10.298,10.2824,10.2824,275700.0
2010-05-06 10:50:00,13.2,13.22,13.15,13.16,409100.0,10.2824,10.298,10.2435,10.2513,409100.0
2010-05-06 10:55:00,13.15,13.18,13.12,13.16,465300.0,10.2435,10.2669,10.2201,10.2513,465300.0
2010-05-06 11:00:00,13.16,13.18,13.14,13.17,275900.0,10.2513,10.2669,10.2357,10.2591,275900.0
2010-05-06 11:05:00,13.16,13.19,13.14,13.17,262000.0,10.2513,10.2747,10.2357,10.2591,262000.0
2010-05-06 11:10:00,13.17,13.17,13.1,13.12,410600.0,10.2591,10.2591,10.2045,10.2201,410600.0
2010-05-06 11:15:00,13.11,13.12,13.07,13.08,366300.0,10.2123,10.2201,10.1812,10.189,366300.0
2010-05-06 11:20:00,13.08,13.16,13.08,13.15,324600.0,10.189,10.2513,10.189,10.2435,324600.0
2010-05-06 11:25:00,13.15,13.2,13.14,13.18,277100.0,10.2435,10.2824,10.2357,10.2669,277100.0
2010-05-06 11:30:00,13.17,13.19,13.13,13.13,152000.0,10.2591,10.2747,10.2279,10.2279,152000.0
2010-05-06 11:35:00,13.13,13.19,13.12,13.18,165600.0,10.2279,10.2747,10.2201,10.2669,165600.0
2010-05-06 11:40:00,13.17,13.17,13.1,13.14,173400.0,10.2591,10.2591,10.2045,10.2357,173400.0
2010-05-06 11:45:00,13.14,13.14,13.08,13.09,275000.0,10.2357,10.2357,10.189,10.1968,275000.0
2010-05-06 11:50:00,13.09,13.15,13.06,13.15,254600.0,10.1968,10.2435,10.1734,10.2435,254600.0
2010-05-06 11:55:00,13.14,13.19,13.12,13.19,434800.0,10.2357,10.2747,10.2201,10.2747,434800.0
2010-05-06 12:00:00,13.19,13.23,13.16,13.17,236500.0,10.2747,10.3058,10.2513,10.2591,236500.0
2010-05-06 12:05:00,13.16,13.2,13.14,13.15,263300.0,10.2513,10.2824,10.2357,10.2435,263300.0
2010-05-06 12:10:00,13.15,13.18,13.13,13.18,643700.0,10.2435,10.2669,10.2279,10.2669,643700.0
2010-05-06 12:15:00,13.18,13.22,13.14,13.16,414500.0,10.2669,10.298,10.2357,10.2513,414500.0
2010-05-06 12:20:00,13.17,13.21,13.15,13.15,266400.0,10.2591,10.2902,10.2435,10.2435,266400.0
2010-05-06 12:25:00,13.15,13.17,13.14,13.15,193300.0,10.2435,10.2591,10.2357,10.2435,193300.0
2010-05-06 12:30:00,13.16,13.18,13.15,13.16,336300.0,10.2513,10.2669,10.2435,10.2513,336300.0
2010-05-06 12:35:00,13.17,13.17,13.09,13.09,379000.0,10.2591,10.2591,10.1968,10.1968,379000.0
2010-05-06 12:40:00,13.1,13.11,13.07,13.08,326600.0,10.2045,10.2123,10.1812,10.189,326600.0
2010-05-06 12:45:00,13.07,13.08,13.05,13.06,198000.0,10.1812,10.189,10.1656,10.1734,198000.0
2010-05-06 12:50:00,13.06,13.06,13.03,13.06,372800.0,10.1734,10.1734,10.15,10.1734,372800.0
2010-05-06 12:55:00,13.06,13.06,13.01,13.02,518900.0,10.1734,10.1734,10.1344,10.1422,518900.0
2010-05-06 13:00:00,13.02,13.04,13.01,13.02,335900.0,10.1422,10.1578,10.1344,10.1422,335900.0
2010-05-06 13:05:00,13.02,13.04,13.01,13.02,769400.0,10.1422,10.1578,10.1344,10.1422,769400.0
2010-05-06 13:10:00,13.02,13.03,12.94,12.95,856500.0,10.1422,10.15,10.0799,10.0877,856500.0
2010-05-06 13:15:00,12.95,12.99,12.93,12.94,439700.0,10.0877,10.1189,10.0721,10.0799,439700.0
2010-05-06 13:20:00,12.94,12.97,12.9,12.91,586800.0,10.0799,10.1033,10.0488,10.0565,586800.0
2010-05-06 13:25:00,12.91,12.93,12.86,12.89,792400.0,10.0565,10.0721,10.0176,10.041,792400.0
2010-05-06 13:30:00,12.89,12.96,12.88,12.95,324400.0,10.041,10.0955,10.0332,10.0877,324400.0
2010-05-06 13:35:00,12.94,12.95,12.9,12.92,441200.0,10.0799,10.0877,10.0488,10.0643,441200.0
2010-05-06 13:40:00,12.91,12.96,12.87,12.95,585200.0,10.0565,10.0955,10.0254,10.0877,585200.0
2010-05-06 13:45:00,12.96,13.0,12.95,12.98,475200.0,10.0955,10.1267,10.0877,10.1111,475200.0
2010-05-06 13:50:00,12.97,12.98,12.95,12.95,361700.0,10.1033,10.1111,10.0877,10.0877,361700.0
2010-05-06 13:55:00,12.95,12.96,12.89,12.91,435500.0,10.0877,10.0955,10.041,10.0565,435500.0
2010-05-06 14:00:00,12.92,12.95,12.85,12.85,492000.0,10.0643,10.0877,10.0098,10.0098,492000.0
2010-05-06 14:05:00,12.86,12.88,12.81,12.84,657500.0,10.0176,10.0332,9.9786,10.002,657500.0
2010-05-06 14:10:00,12.85,12.85,12.77,12.81,599800.0,10.0098,10.0098,9.9475,9.9786,599800.0
2010-05-06 14:15:00,12.81,12.82,12.71,12.72,590800.0,9.9786,9.9864,9.9007,9.9085,590800.0
2010-05-06 14:20:00,12.72,12.73,12.63,12.73,1261700.0,9.9085,9.9163,9.8384,9.9163,1261700.0
2010-05-06 14:25:00,12.72,12.77,12.69,12.69,820000.0,9.9085,9.9475,9.8852,9.8852,820000.0
2010-05-06 14:30:00,12.69,12.72,12.66,12.68,614600.0,9.8852,9.9085,9.8618,9.8774,614600.0
2010-05-06 14:35:00,12.67,12.67,12.51,12.51,886500.0,9.8696,9.8696,9.745,9.745,886500.0
2010-05-06 14:40:00,12.51,12.53,12.26,12.28,2366600.0,9.745,9.7605,9.5502,9.5658,2366600.0
2010-05-06 14:45:00,12.27,12.41,11.99,12.28,1806300.0,9.558,9.6671,9.3399,9.5658,1806300.0
2010-05-06 14:50:00,12.27,12.73,12.15,12.55,835100.0,9.558,9.9163,9.4645,9.7761,835100.0
2010-05-06 14:55:00,12.54,12.67,12.03,12.65,592300.0,9.7683,9.8696,9.371,9.854,592300.0
2010-05-06 15:00:00,12.65,12.7,12.04,12.67,740800.0,9.854,9.893,9.3788,9.8696,740800.0
2010-05-06 15:05:00,12.67,12.88,12.64,12.86,908900.0,9.8696,10.0332,9.8462,10.0176,908900.0
2010-05-06 15:10:00,12.86,12.88,12.59,12.61,814000.0,10.0176,10.0332,9.8073,9.8229,814000.0
2010-05-06 15:15:00,12.61,12.72,12.54,12.55,993100.0,9.8229,9.9085,9.7683,9.7761,993100.0
2010-05-06 15:20:00,12.55,12.56,12.41,12.49,1101000.0,9.7761,9.7839,9.6671,9.7294,1101000.0
2010-05-06 15:25:00,12.48,12.63,12.44,12.62,843300.0,9.7216,9.8384,9.6904,9.8306,843300.0
2010-05-06 15:30:00,12.61,12.7,12.59,12.7,553900.0,9.8229,9.893,9.8073,9.893,553900.0
2010-05-06 15:35:00,12.7,12.76,12.65,12.69,738000.0,9.893,9.9397,9.854,9.8852,738000.0
2010-05-06 15:40:00,12.7,12.76,12.67,12.72,637600.0,9.893,9.9397,9.8696,9.9085,637600.0
2010-05-06 15:45:00,12.71,12.88,12.69,12.86,806200.0,9.9007,10.0332,9.8852,10.0176,806200.0
2010-05-06 15:50:00,12.86,12.86,12.74,12.8,926700.0,10.0176,10.0176,9.9241,9.9709,926700.0
2010-05-06 15:55:00,12.79,12.79,12.69,12.69,1048100.0,9.9631,9.9631,9.8852,9.8852,1048100.0
2010-05-07 09:30:00,12.64,12.64,12.38,12.51,882400.0,9.8462,9.8462,9.6437,9.745,882400.0
2010-05-07 09:35:00,12.5,12.66,12.48,12.66,655200.0,9.7372,9.8618,9.7216,9.8618,655200.0
2010-05-07 09:40:00,12.66,12.72,12.6,12.71,689100.0,9.8618,9.9085,9.8151,9.9007,689100.0
2010-05-07 09:45:00,12.71,12.73,12.59,12.62,998200.0,9.9007,9.9163,9.8073,9.8306,998200.0
2010-05-07 09:50:00,12.62,12.69,12.51,12.52,861000.0,9.8306,9.8852,9.745,9.7527,861000.0
2010-05-07 09:55:00,12.53,12.53,12.4,12.41,1156400.0,9.7605,9.7605,9.6593,9.6671,1156400.0
2010-05-07 10:00:00,12.4,12.43,12.26,12.27,1195000.0,9.6593,9.6826,9.5502,9.558,1195000.0
2010-05-07 10:05:00,12.28,12.47,12.27,12.41,846700.0,9.5658,9.7138,9.558,9.6671,846700.0
2010-05-07 10:10:00,12.4,12.49,12.34,12.37,971500.0,9.6593,9.7294,9.6125,9.6359,971500.0
2010-05-07 10:15:00,12.38,12.45,12.3,12.32,987200.0,9.6437,9.6982,9.5814,9.5969,987200.0
2010-05-07 10:20:00,12.31,12.32,12.21,12.22,1623100.0,9.5892,9.5969,9.5113,9.5191,1623100.0
2010-05-07 10:25:00,12.23,12.25,12.03,12.19,1260800.0,9.5268,9.5424,9.371,9.4957,1260800.0
2010-05-07 10:30:00,12.18,12.33,12.12,12.17,1136000.0,9.4879,9.6047,9.4412,9.4801,1136000.0
2010-05-07 10:35:00,12.17,12.41,12.16,12.37,992800.0,9.4801,9.6671,9.4723,9.6359,992800.0
2010-05-07 10:40:00,12.37,12.42,12.21,12.25,603300.0,9.6359,9.6748,9.5113,9.5424,603300.0
2010-05-07 10:45:00,12.25,12.38,12.21,12.36,714400.0,9.5424,9.6437,9.5113,9.6281,714400.0
2010-05-07 10:50:00,12.36,12.47,12.28,12.46,458000.0,9.6281,9.7138,9.5658,9.706,458000.0
2010-05-07 10:55:00,12.46,12.46,12.35,12.36,308500.0,9.706,9.706,9.6203,9.6281,308500.0
2010-05-07 11:00:00,12.36,12.48,12.35,12.41,579200.0,9.6281,9.7216,9.6203,9.6671,579200.0
2010-05-07 11:05:00,12.41,12.53,12.4,12.53,663900.0,9.6671,9.7605,9.6593,9.7605,663900.0
2010-05-07 11:10:00,12.53,12.61,12.52,12.56,651100.0,9.7605,9.8229,9.7527,9.7839,651100.0
2010-05-07 11:15:00,12.55,12.74,12.55,12.56,668200.0,9.7761,9.9241,9.7761,9.7839,668200.0
2010-05-07 11:20:00,12.57,12.62,12.52,12.55,439500.0,9.7917,9.8306,9.7527,9.7761,439500.0
2010-05-07 11:25:00,12.55,12.55,12.45,12.46,263300.0,9.7761,9.7761,9.6982,9.706,263300.0
2010-05-07 11:30:00,12.46,12.5,12.35,12.45,574800.0,9.706,9.7372,9.6203,9.6982,574800.0
2010-05-07 11:35:00,12.44,12.53,12.42,12.49,592400.0,9.6904,9.7605,9.6748,9.7294,592400.0
2010-05-07 11:40:00,12.49,12.59,12.48,12.59,351600.0,9.7294,9.8073,9.7216,9.8073,351600.0
2010-05-07 11:45:00,12.59,12.68,12.58,12.63,286100.0,9.8073,9.8774,9.7995,9.8384,286100.0
2010-05-07 11:50:00,12.64,12.65,12.54,12.62,356900.0,9.8462,9.854,9.7683,9.8306,356900.0
2010-05-07 11:55:00,12.61,12.63,12.55,12.61,155900.0,9.8229,9.8384,9.7761,9.8229,155900.0
2010-05-07 12:00:00,12.6,12.63,12.52,12.61,202000.0,9.8151,9.8384,9.7527,9.8229,202000.0
2010-05-07 12:05:00,12.6,12.67,12.6,12.66,135100.0,9.8151,9.8696,9.8151,9.8618,135100.0
2010-05-07 12:10:00,12.66,12.67,12.62,12.67,186200.0,9.8618,9.8696,9.8306,9.8696,186200.0
2010-05-07 12:15:00,12.67,12.7,12.65,12.69,281000.0,9.8696,9.893,9.854,9.8852,281000.0
2010-05-07 12:20:00,12.69,12.7,12.59,12.59,302300.0,9.8852,9.893,9.8073,9.8073,302300.0
2010-05-07 12:25:00,12.6,12.64,12.54,12.6,297500.0,9.8151,9.8462,9.7683,9.8151,297500.0
2010-05-07 12:30:00,12.6,12.6,12.52,12.56,207400.0,9.8151,9.8151,9.7527,9.7839,207400.0
2010-05-07 12:35:00,12.56,12.62,12.53,12.56,252800.0,9.7839,9.8306,9.7605,9.7839,252800.0
2010-05-07 12:40:00,12.56,12.63,12.55,12.56,185200.0,9.7839,9.8384,9.7761,9.7839,185200.0
2010-05-07 12:45:00,12.55,12.62,12.54,12.58,174700.0,9.7761,9.8306,9.7683,9.7995,174700.0
2010-05-07 12:50:00,12.58,12.64,12.52,12.55,243700.0,9.7995,9.8462,9.7527,9.7761,243700.0
2010-05-07 12:55:00,12.56,12.61,12.52,12.52,136500.0,9.7839,9.8229,9.7527,9.7527,136500.0
2010-05-07 13:00:00,12.53,12.61,12.53,12.56,207800.0,9.7605,9.8229,9.7605,9.7839,207800.0
2010-05-07 13:05:00,12.55,12.57,12.48,12.48,170000.0,9.7761,9.7917,9.7216,9.7216,170000.0
2010-05-07 13:10:00,12.48,12.52,12.45,12.48,324400.0,9.7216,9.7527,9.6982,9.7216,324400.0
2010-05-07 13:15:00,12.48,12.6,12.48,12.53,370200.0,9.7216,9.8151,9.7216,9.7605,370200.0
2010-05-07 13:20:00,12.54,12.55,12.49,12.5,165600.0,9.7683,9.7761,9.7294,9.7372,165600.0
2010-05-07 13:25:00,12.51,12.55,12.49,12.5,300100.0,9.745,9.7761,9.7294,9.7372,300100.0
2010-05-07 13:30:00,12.49,12.59,12.48,12.59,185200.0,9.7294,9.8073,9.7216,9.8073,185200.0
2010-05-07 13:35:00,12.6,12.61,12.57,12.6,295000.0,9.8151,9.8229,9.7917,9.8151,295000.0
2010-05-07 13:40:00,12.61,12.67,12.6,12.67,211100.0,9.8229,9.8696,9.8151,9.8696,211100.0
2010-05-07 13:45:00,12.66,12.67,12.62,12.65,157800.0,9.8618,9.8696,9.8306,9.854,157800.0
2010-05-07 13:50:00,12.66,12.66,12.59,12.59,123800.0,9.8618,9.8618,9.8073,9.8073,123800.0
2010-05-07 13:55:00,12.59,12.63,12.56,12.57,199300.0,9.8073,9.8384,9.7839,9.7917,199300.0
2010-05-07 14:00:00,12.58,12.62,12.54,12.55,253900.0,9.7995,9.8306,9.7683,9.7761,253900.0
2010-05-07 14:05:00,12.54,12.59,12.52,12.53,187600.0,9.7683,9.8073,9.7527,9.7605,187600.0
2010-05-07 14:10:00,12.53,12.56,12.48,12.5,184000.0,9.7605,9.7839,9.7216,9.7372,184000.0
2010-05-07 14:15:00,12.5,12.56,12.49,12.55,147300.0,9.7372,9.7839,9.7294,9.7761,147300.0
2010-05-07 14:20:00,12.55,12.56,12.5,12.5,124400.0,9.7761,9.7839,9.7372,9.7372,124400.0
2010-05-07 14:25:00,12.5,12.5,12.45,12.46,305200.0,9.7372,9.7372,9.6982,9.706,305200.0
2010-05-07 14:30:00,12.46,12.5,12.45,12.49,178400.0,9.706,9.7372,9.6982,9.7294,178400.0
2010-05-07 14:35:00,12.5,12.54,12.47,12.52,150400.0,9.7372,9.7683,9.7138,9.7527,150400.0
2010-05-07 14:40:00,12.51,12.6,12.5,12.54,171300.0,9.745,9.8151,9.7372,9.7683,171300.0
2010-05-07 14:45:00,12.54,12.56,12.49,12.51,288900.0,9.7683,9.7839,9.7294,9.745,288900.0
2010-05-07 14:50:00,12.5,12.51,12.44,12.48,372500.0,9.7372,9.745,9.6904,9.7216,372500.0
2010-05-07 14:55:00,12.47,12.54,12.46,12.51,260100.0,9.7138,9.7683,9.706,9.745,260100.0
2010-05-07 15:00:00,12.5,12.53,12.44,12.46,414300.0,9.7372,9.7605,9.6904,9.706,414300.0
2010-05-07 15:05:00,12.46,12.5,12.4,12.41,255700.0,9.706,9.7372,9.6593,9.6671,255700.0
2010-05-07 15:10:00,12.41,12.45,12.38,12.42,465700.0,9.6671,9.6982,9.6437,9.6748,465700.0
2010-05-07 15:15:00,12.42,12.5,12.39,12.49,351700.0,9.6748,9.7372,9.6515,9.7294,351700.0
2010-05-07 15:20:00,12.49,12.54,12.47,12.52,493400.0,9.7294,9.7683,9.7138,9.7527,493400.0
2010-05-07 15:25:00,12.51,12.52,12.43,12.47,340000.0,9.745,9.7527,9.6826,9.7138,340000.0
2010-05-07 15:30:00,12.47,12.48,12.4,12.46,605700.0,9.7138,9.7216,9.6593,9.706,605700.0
2010-05-07 15:35:00,12.45,12.5,12.44,12.46,652100.0,9.6982,9.7372,9.6904,9.706,652100.0
2010-05-07 15:40:00,12.47,12.57,12.46,12.53,633800.0,9.7138,9.7917,9.706,9.7605,633800.0
2010-05-07 15:45:00,12.52,12.55,12.46,12.52,882600.0,9.7527,9.7761,9.706,9.7527,882600.0
2010-05-07 15:50:00,12.52,12.53,12.47,12.48,778600.0,9.7527,9.7605,9.7138,9.7216,778600.0
2010-05-07 15:55:00,12.49,12.56,12.48,12.51,1133400.0,9.7294,9.7839,9.7216,9.745,1133400.0
2010-05-10 09:30:00,12.99,13.39,12.99,13.11,936500.0,10.1189,10.4305,10.1189,10.2123,936500.0
2010-05-10 09:35:00,13.12,13.12,12.96,13.04,588100.0,10.2201,10.2201,10.0955,10.1578,588100.0
2010-05-10 09:40:00,13.04,13.2,12.99,13.15,821900.0,10.1578,10.2824,10.1189,10.2435,821900.0
2010-05-10 09:45:00,13.16,13.22,13.15,13.2,544900.0,10.2513,10.298,10.2435,10.2824,544900.0
2010-05-10 09:50:00,13.2,13.2,13.08,13.09,444600.0,10.2824,10.2824,10.189,10.1968,444600.0
2010-05-10 09:55:00,13.09,13.1,13.05,13.06,568000.0,10.1968,10.2045,10.1656,10.1734,568000.0
2010-05-10 10:00:00,13.05,13.08,13.02,13.04,545100.0,10.1656,10.189,10.1422,10.1578,545100.0
2010-05-10 10:05:00,13.05,13.06,12.99,13.0,320300.0,10.1656,10.1734,10.1189,10.1267,320300.0
2010-05-10 10:10:00,12.99,13.03,12.97,13.03,414900.0,10.1189,10.15,10.1033,10.15,414900.0
2010-05-10 10:15:00,13.03,13.03,12.93,12.97,623800.0,10.15,10.15,10.0721,10.1033,623800.0
2010-05-10 10:20:00,12.97,12.99,12.91,12.95,418300.0,10.1033,10.1189,10.0565,10.0877,418300.0
2010-05-10 10:25:00,12.95,12.97,12.85,12.86,485100.0,10.0877,10.1033,10.0098,10.0176,485100.0
2010-05-10 10:30:00,12.86,12.95,12.86,12.92,423700.0,10.0176,10.0877,10.0176,10.0643,423700.0
2010-05-10 10:35:00,12.91,12.99,12.91,12.98,646200.0,10.0565,10.1189,10.0565,10.1111,646200.0
2010-05-10 10:40:00,12.98,13.0,12.95,12.97,373600.0,10.1111,10.1267,10.0877,10.1033,373600.0
2010-05-10 10:45:00,12.97,13.0,12.97,12.98,265200.0,10.1033,10.1267,10.1033,10.1111,265200.0
2010-05-10 10:50:00,12.99,13.02,12.97,13.02,399600.0,10.1189,10.1422,10.1033,10.1422,399600.0
2010-05-10 10:55:00,13.01,13.01,12.96,13.0,473200.0,10.1344,10.1344,10.0955,10.1267,473200.0
2010-05-10 11:00:00,13.0,13.05,12.99,13.03,226000.0,10.1267,10.1656,10.1189,10.15,226000.0
2010-05-10 11:05:00,13.03,13.04,12.98,12.99,278700.0,10.15,10.1578,10.1111,10.1189,278700.0
2010-05-10 11:10:00,12.98,13.01,12.95,12.99,423400.0,10.1111,10.1344,10.0877,10.1189,423400.0
2010-05-10 11:15:00,12.98,13.01,12.96,13.01,179100.0,10.1111,10.1344,10.0955,10.1344,179100.0
2010-05-10 11:20:00,13.01,13.02,12.94,12.95,246700.0,10.1344,10.1422,10.0799,10.0877,246700.0
2010-05-10 11:25:00,12.95,13.01,12.94,13.0,191200.0,10.0877,10.1344,10.0799,10.1267,191200.0
2010-05-10 11:30:00,13.0,13.01,12.96,13.01,150200.0,10.1267,10.1344,10.0955,10.1344,150200.0
2010-05-10 11:35:00,13.01,13.02,12.97,13.0,155900.0,10.1344,10.1422,10.1033,10.1267,155900.0
2010-05-10 11:40:00,13.0,13.02,12.99,13.01,180000.0,10.1267,10.1422,10.1189,10.1344,180000.0
2010-05-10 11:45:00,13.01,13.04,13.0,13.04,124700.0,10.1344,10.1578,10.1267,10.1578,124700.0
2010-05-10 11:50:00,13.03,13.09,13.03,13.09,269200.0,10.15,10.1968,10.15,10.1968,269200.0
2010-05-10 11:55:00,13.09,13.12,13.08,13.1,142400.0,10.1968,10.2201,10.189,10.2045,142400.0
2010-05-10 12:00:00,13.1,13.1,13.06,13.07,187900.0,10.2045,10.2045,10.1734,10.1812,187900.0
2010-05-10 12:05:00,13.06,13.08,13.05,13.06,208900.0,10.1734,10.189,10.1656,10.1734,208900.0
2010-05-10 12:10:00,13.07,13.07,13.04,13.04,183700.0,10.1812,10.1812,10.1578,10.1578,183700.0
2010-05-10 12:15:00,13.04,13.06,12.99,13.0,284900.0,10.1578,10.1734,10.1189,10.1267,284900.0
2010-05-10 12:20:00,12.99,13.0,12.98,13.0,77300.0,10.1189,10.1267,10.1111,10.1267,77300.0
2010-05-10 12:25:00,13.0,13.0,12.97,12.98,118200.0,10.1267,10.1267,10.1033,10.1111,118200.0
2010-05-10 12:30:00,12.98,13.0,12.97,12.99,123500.0,10.1111,10.1267,10.1033,10.1189,123500.0
2010-05-10 12:35:00,12.99,13.0,12.95,12.96,163600.0,10.1189,10.1267,10.0877,10.0955,163600.0
2010-05-10 12:40:00,12.96,12.97,12.94,12.96,115300.0,10.0955,10.1033,10.0799,10.0955,115300.0
2010-05-10 12:45:00,12.96,12.97,12.94,12.96,120200.0,10.0955,10.1033,10.0799,10.0955,120200.0
2010-05-10 12:50:00,12.95,12.99,12.94,12.98,143200.0,10.0877,10.1189,10.0799,10.1111,143200.0
2010-05-10 12:55:00,12.97,12.98,12.95,12.96,45100.0,10.1033,10.1111,10.0877,10.0955,45100.0
2010-05-10 13:00:00,12.95,12.96,12.93,12.93,88600.0,10.0877,10.0955,10.0721,10.0721,88600.0
2010-05-10 13:05:00,12.94,12.94,12.89,12.91,438700.0,10.0799,10.0799,10.041,10.0565,438700.0
2010-05-10 13:10:00,12.92,12.94,12.89,12.9,548600.0,10.0643,10.0799,10.041,10.0488,548600.0
2010-05-10 13:15:00,12.89,12.95,12.88,12.94,327600.0,10.041,10.0877,10.0332,10.0799,327600.0
2010-05-10 13:20:00,12.94,12.94,12.9,12.9,292100.0,10.0799,10.0799,10.0488,10.0488,292100.0
2010-05-10 13:25:00,12.9,12.94,12.9,12.94,274600.0,10.0488,10.0799,10.0488,10.0799,274600.0
2010-05-10 13:30:00,12.94,12.96,12.91,12.95,197000.0,10.0799,10.0955,10.0565,10.0877,197000.0
2010-05-10 13:35:00,12.95,12.96,12.92,12.92,613300.0,10.0877,10.0955,10.0643,10.0643,613300.0
2010-05-10 13:40:00,12.91,12.94,12.91,12.93,418100.0,10.0565,10.0799,10.0565,10.0721,418100.0
2010-05-10 13:45:00,12.93,12.97,12.91,12.97,202700.0,10.0721,10.1033,10.0565,10.1033,202700.0
2010-05-10 13:50:00,12.97,12.98,12.95,12.95,235900.0,10.1033,10.1111,10.0877,10.0877,235900.0
2010-05-10 13:55:00,12.96,12.98,12.94,12.95,262500.0,10.0955,10.1111,10.0799,10.0877,262500.0
2010-05-10 14:00:00,12.95,12.98,12.94,12.96,405800.0,10.0877,10.1111,10.0799,10.0955,405800.0
2010-05-10 14:05:00,12.96,12.98,12.95,12.97,106300.0,10.0955,10.1111,10.0877,10.1033,106300.0
2010-05-10 14:10:00,12.97,12.98,12.95,12.97,159800.0,10.1033,10.1111,10.0877,10.1033,159800.0
2010-05-10 14:15:00,12.97,12.98,12.95,12.96,360300.0,10.1033,10.1111,10.0877,10.0955,360300.0
2010-05-10 14:20:00,12.97,13.01,12.97,13.01,180600.0,10.1033,10.1344,10.1033,10.1344,180600.0
2010-05-10 14:25:00,13.0,13.01,12.95,12.99,324100.0,10.1267,10.1344,10.0877,10.1189,324100.0
2010-05-10 14:30:00,12.99,13.01,12.99,12.99,105800.0,10.1189,10.1344,10.1189,10.1189,105800.0
2010-05-10 14:35:00,12.99,13.01,12.98,12.98,385400.0,10.1189,10.1344,10.1111,10.1111,385400.0
2010-05-10 14:40:00,12.98,13.03,12.98,13.02,305200.0,10.1111,10.15,10.1111,10.1422,305200.0
2010-05-10 14:45:00,13.03,13.03,13.01,13.01,57200.0,10.15,10.15,10.1344,10.1344,57200.0
2010-05-10 14:50:00,13.02,13.05,13.01,13.05,115800.0,10.1422,10.1656,10.1344,10.1656,115800.0
2010-05-10 14:55:00,13.05,13.06,13.04,13.05,389000.0,10.1656,10.1734,10.1578,10.1656,389000.0
2010-05-10 15:00:00,13.04,13.09,13.04,13.05,394900.0,10.1578,10.1968,10.1578,10.1656,394900.0
2010-05-10 15:05:00,13.06,13.07,13.04,13.05,376700.0,10.1734,10.1812,10.1578,10.1656,376700.0
2010-05-10 15:10:00,13.05,13.07,13.04,13.05,271500.0,10.1656,10.1812,10.1578,10.1656,271500.0
2010-05-10 15:15:00,13.05,13.07,13.03,13.05,265900.0,10.1656,10.1812,10.15,10.1656,265900.0
2010-05-10 15:20:00,13.05,13.06,13.04,13.05,97000.0,10.1656,10.1734,10.1578,10.1656,97000.0
2010-05-10 15:25:00,13.05,13.08,13.05,13.07,81900.0,10.1656,10.189,10.1656,10.1812,81900.0
2010-05-10 15:30:00,13.07,13.11,13.05,13.06,963200.0,10.1812,10.2123,10.1656,10.1734,963200.0
2010-05-10 15:35:00,13.06,13.11,13.06,13.1,619100.0,10.1734,10.2123,10.1734,10.2045,619100.0
2010-05-10 15:40:00,13.1,13.14,13.1,13.13,498300.0,10.2045,10.2357,10.2045,10.2279,498300.0
2010-05-10 15:45:00,13.13,13.15,13.11,13.12,452600.0,10.2279,10.2435,10.2123,10.2201,452600.0
2010-05-10 15:50:00,13.12,13.16,13.11,13.15,781600.0,10.2201,10.2513,10.2123,10.2435,781600.0
2010-05-10 15:55:00,13.16,13.2,13.14,13.19,1180500.0,10.2513,10.2824,10.2357,10.2747,1180500.0
2010-05-11 09:30:00,13.08,13.08,12.99,13.01,783100.0,10.189,10.189,10.1189,10.1344,783100.0
2010-05-11 09:35:00,13.01,13.1,12.99,13.09,718000.0,10.1344,10.2045,10.1189,10.1968,718000.0
2010-05-11 09:40:00,13.09,13.1,12.96,12.99,781200.0,10.1968,10.2045,10.0955,10.1189,781200.0
2010-05-11 09:45:00,13.0,13.12,13.0,13.03,391100.0,10.1267,10.2201,10.1267,10.15,391100.0
2010-05-11 09:50:00,13.04,13.11,13.03,13.04,389300.0,10.1578,10.2123,10.15,10.1578,389300.0
2010-05-11 09:55:00,13.04,13.06,13.0,13.04,172300.0,10.1578,10.1734,10.1267,10.1578,172300.0
2010-05-11 10:00:00,13.04,13.1,13.03,13.05,254700.0,10.1578,10.2045,10.15,10.1656,254700.0
2010-05-11 10:05:00,13.05,13.09,13.03,13.07,374400.0,10.1656,10.1968,10.15,10.1812,374400.0
2010-05-11 10:10:00,13.07,13.13,13.05,13.11,336500.0,10.1812,10.2279,10.1656,10.2123,336500.0
2010-05-11 10:15:00,13.12,13.15,13.07,13.08,260200.0,10.2201,10.2435,10.1812,10.189,260200.0
2010-05-11 10:20:00,13.07,13.15,13.07,13.14,433700.0,10.1812,10.2435,10.1812,10.2357,433700.0
2010-05-11 10:25:00,13.14,13.14,13.1,13.11,253300.0,10.2357,10.2357,10.2045,10.2123,253300.0
2010-05-11 10:30:00,13.1,13.11,13.08,13.08,178800.0,10.2045,10.2123,10.189,10.189,178800.0
2010-05-11 10:35:00,13.09,13.14,13.08,13.13,314300.0,10.1968,10.2357,10.189,10.2279,314300.0
2010-05-11 10:40:00,13.14,13.17,13.12,13.13,280500.0,10.2357,10.2591,10.2201,10.2279,280500.0
2010-05-11 10:45:00,13.13,13.19,13.13,13.17,257000.0,10.2279,10.2747,10.2279,10.2591,257000.0
2010-05-11 10:50:00,13.16,13.16,13.1,13.11,271900.0,10.2513,10.2513,10.2045,10.2123,271900.0
2010-05-11 10:55:00,13.1,13.16,13.1,13.13,158700.0,10.2045,10.2513,10.2045,10.2279,158700.0
2010-05-11 11:00:00,13.13,13.19,13.13,13.17,268500.0,10.2279,10.2747,10.2279,10.2591,268500.0
2010-05-11 11:05:00,13.17,13.19,13.16,13.19,227400.0,10.2591,10.2747,10.2513,10.2747,227400.0
2010-05-11 11:10:00,13.18,13.25,13.17,13.24,310000.0,10.2669,10.3214,10.2591,10.3136,310000.0
2010-05-11 11:15:00,13.24,13.3,13.23,13.28,438800.0,10.3136,10.3603,10.3058,10.3448,438800.0
2010-05-11 11:20:00,13.28,13.29,13.25,13.26,227500.0,10.3448,10.3526,10.3214,10.3292,227500.0
2010-05-11 11:25:00,13.26,13.32,13.26,13.32,284700.0,10.3292,10.3759,10.3292,10.3759,284700.0
2010-05-11 11:30:00,13.32,13.34,13.3,13.33,564900.0,10.3759,10.3915,10.3603,10.3837,564900.0
2010-05-11 11:35:00,13.33,13.37,13.32,13.34,439500.0,10.3837,10.4149,10.3759,10.3915,439500.0
2010-05-11 11:40:00,13.34,13.36,13.32,13.33,229800.0,10.3915,10.4071,10.3759,10.3837,229800.0
2010-05-11 11:45:00,13.33,13.34,13.27,13.3,295000.0,10.3837,10.3915,10.337,10.3603,295000.0
2010-05-11 11:50:00,13.29,13.29,13.25,13.29,233700.0,10.3526,10.3526,10.3214,10.3526,233700.0
2010-05-11 11:55:00,13.28,13.35,13.28,13.32,298500.0,10.3448,10.3993,10.3448,10.3759,298500.0
2010-05-11 12:00:00,13.32,13.4,13.32,13.4,388300.0,10.3759,10.4382,10.3759,10.4382,388300.0
2010-05-11 12:05:00,13.39,13.48,13.38,13.48,817300.0,10.4305,10.5006,10.4227,10.5006,817300.0
2010-05-11 12:10:00,13.47,13.48,13.42,13.43,251100.0,10.4928,10.5006,10.4538,10.4616,251100.0
2010-05-11 12:15:00,13.43,13.51,13.42,13.45,522800.0,10.4616,10.5239,10.4538,10.4772,522800.0
2010-05-11 12:20:00,13.45,13.46,13.41,13.44,267400.0,10.4772,10.485,10.446,10.4694,267400.0
2010-05-11 12:25:00,13.43,13.47,13.4,13.44,401800.0,10.4616,10.4928,10.4382,10.4694,401800.0
2010-05-11 12:30:00,13.44,13.45,13.41,13.44,234500.0,10.4694,10.4772,10.446,10.4694,234500.0
2010-05-11 12:35:00,13.44,13.45,13.41,13.42,216800.0,10.4694,10.4772,10.446,10.4538,216800.0
2010-05-11 12:40:00,13.42,13.5,13.41,13.48,519400.0,10.4538,10.5161,10.446,10.5006,519400.0
2010-05-11 12:45:00,13.49,13.51,13.46,13.49,319500.0,10.5083,10.5239,10.485,10.5083,319500.0
2010-05-11 12:50:00,13.49,13.52,13.47,13.5,490300.0,10.5083,10.5317,10.4928,10.5161,490300.0
2010-05-11 12:55:00,13.5,13.53,13.49,13.52,312700.0,10.5161,10.5395,10.5083,10.5317,312700.0
2010-05-11 13:00:00,13.51,13.56,13.51,13.54,572500.0,10.5239,10.5629,10.5239,10.5473,572500.0
2010-05-11 13:05:00,13.54,13.55,13.53,13.55,372200.0,10.5473,10.5551,10.5395,10.5551,372200.0
2010-05-11 13:10:00,13.54,13.56,13.52,13.54,318300.0,10.5473,10.5629,10.5317,10.5473,318300.0
2010-05-11 13:15:00,13.53,13.56,13.53,13.53,232000.0,10.5395,10.5629,10.5395,10.5395,232000.0
2010-05-11 13:20:00,13.52,13.53,13.5,13.51,312100.0,10.5317,10.5395,10.5161,10.5239,312100.0
2010-05-11 13:25:00,13.51,13.52,13.49,13.51,224700.0,10.5239,10.5317,10.5083,10.5239,224700.0
2010-05-11 13:30:00,13.51,13.52,13.49,13.49,335900.0,10.5239,10.5317,10.5083,10.5083,335900.0
2010-05-11 13:35:00,13.49,13.5,13.45,13.48,243700.0,10.5083,10.5161,10.4772,10.5006,243700.0
2010-05-11 13:40:00,13.47,13.54,13.46,13.53,294200.0,10.4928,10.5473,10.485,10.5395,294200.0
2010-05-11 13:45:00,13.53,13.59,13.53,13.58,556200.0,10.5395,10.5862,10.5395,10.5785,556200.0
2010-05-11 13:50:00,13.59,13.61,13.57,13.58,462000.0,10.5862,10.6018,10.5707,10.5785,462000.0
2010-05-11 13:55:00,13.58,13.59,13.54,13.55,220200.0,10.5785,10.5862,10.5473,10.5551,220200.0
2010-05-11 14:00:00,13.55,13.56,13.55,13.56,179300.0,10.5551,10.5629,10.5551,10.5629,179300.0
2010-05-11 14:05:00,13.55,13.56,13.52,13.53,338300.0,10.5551,10.5629,10.5317,10.5395,338300.0
2010-05-11 14:10:00,13.53,13.54,13.47,13.49,569800.0,10.5395,10.5473,10.4928,10.5083,569800.0
2010-05-11 14:15:00,13.49,13.49,13.43,13.47,533900.0,10.5083,10.5083,10.4616,10.4928,533900.0
2010-05-11 14:20:00,13.48,13.52,13.44,13.49,722500.0,10.5006,10.5317,10.4694,10.5083,722500.0
2010-05-11 14:25:00,13.5,13.51,13.44,13.47,933500.0,10.5161,10.5239,10.4694,10.4928,933500.0
2010-05-11 14:30:00,13.46,13.47,13.35,13.38,901100.0,10.485,10.4928,10.3993,10.4227,901100.0
2010-05-11 14:35:00,13.39,13.4,13.35,13.38,552300.0,10.4305,10.4382,10.3993,10.4227,552300.0
2010-05-11 14:40:00,13.38,13.39,13.35,13.37,548900.0,10.4227,10.4305,10.3993,10.4149,548900.0
2010-05-11 14:45:00,13.37,13.41,13.36,13.41,835200.0,10.4149,10.446,10.4071,10.446,835200.0
2010-05-11 14:50:00,13.4,13.44,13.39,13.44,478600.0,10.4382,10.4694,10.4305,10.4694,478600.0
2010-05-11 14:55:00,13.44,13.44,13.38,13.39,585200.0,10.4694,10.4694,10.4227,10.4305,585200.0
2010-05-11 15:00:00,13.4,13.4,13.3,13.35,680400.0,10.4382,10.4382,10.3603,10.3993,680400.0
2010-05-11 15:05:00,13.36,13.39,13.35,13.36,733100.0,10.4071,10.4305,10.3993,10.4071,733100.0
2010-05-11 15:10:00,13.36,13.42,13.35,13.42,804900.0,10.4071,10.4538,10.3993,10.4538,804900.0
2010-05-11 15:15:00,13.41,13.42,13.38,13.39,845200.0,10.446,10.4538,10.4227,10.4305,845200.0
2010-05-11 15:20:00,13.39,13.42,13.36,13.41,770400.0,10.4305,10.4538,10.4071,10.446,770400.0
2010-05-11 15:25:00,13.41,13.42,13.38,13.38,483400.0,10.446,10.4538,10.4227,10.4227,483400.0
2010-05-11 15:30:00,13.38,13.39,13.33,13.39,720700.0,10.4227,10.4305,10.3837,10.4305,720700.0
2010-05-11 15:35:00,13.38,13.42,13.38,13.42,289200.0,10.4227,10.4538,10.4227,10.4538,289200.0
2010-05-11 15:40:00,13.42,13.43,13.4,13.42,965800.0,10.4538,10.4616,10.4382,10.4538,965800.0
2010-05-11 15:45:00,13.43,13.46,13.42,13.45,690700.0,10.4616,10.485,10.4538,10.4772,690700.0
2010-05-11 15:50:00,13.44,13.44,13.38,13.4,1209400.0,10.4694,10.4694,10.4227,10.4382,1209400.0
2010-05-11 15:55:00,13.4,13.41,13.36,13.36,1388900.0,10.4382,10.446,10.4071,10.4071,1388900.0
2010-05-12 09:30:00,13.45,13.46,13.39,13.45,473100.0,10.4772,10.485,10.4305,10.4772,473100.0
2010-05-12 09:35:00,13.45,13.51,13.43,13.5,749400.0,10.4772,10.5239,10.4616,10.5161,749400.0
2010-05-12 09:40:00,13.5,13.5,13.44,13.48,628900.0,10.5161,10.5161,10.4694,10.5006,628900.0
2010-05-12 09:45:00,13.47,13.49,13.42,13.45,714900.0,10.4928,10.5083,10.4538,10.4772,714900.0
2010-05-12 09:50:00,13.44,13.49,13.43,13.45,755200.0,10.4694,10.5083,10.4616,10.4772,755200.0
2010-05-12 09:55:00,13.45,13.49,13.44,13.48,741800.0,10.4772,10.5083,10.4694,10.5006,741800.0
2010-05-12 10:00:00,13.48,13.52,13.43,13.48,917700.0,10.5006,10.5317,10.4616,10.5006,917700.0
2010-05-12 10:05:00,13.5,13.52,13.45,13.47,658000.0,10.5161,10.5317,10.4772,10.4928,658000.0
2010-05-12 10:10:00,13.46,13.47,13.41,13.43,511500.0,10.485,10.4928,10.446,10.4616,511500.0
2010-05-12 10:15:00,13.43,13.5,13.42,13.47,772500.0,10.4616,10.5161,10.4538,10.4928,772500.0
2010-05-12 10:20:00,13.47,13.48,13.44,13.45,605300.0,10.4928,10.5006,10.4694,10.4772,605300.0
2010-05-12 10:25:00,13.46,13.46,13.44,13.45,355500.0,10.485,10.485,10.4694,10.4772,355500.0
2010-05-12 10:30:00,13.45,13.49,13.44,13.48,701700.0,10.4772,10.5083,10.4694,10.5006,701700.0
2010-05-12 10:35:00,13.48,13.53,13.48,13.51,647600.0,10.5006,10.5395,10.5006,10.5239,647600.0
2010-05-12 10:40:00,13.5,13.56,13.5,13.56,592500.0,10.5161,10.5629,10.5161,10.5629,592500.0
2010-05-12 10:45:00,13.56,13.58,13.54,13.55,406500.0,10.5629,10.5785,10.5473,10.5551,406500.0
2010-05-12 10:50:00,13.55,13.56,13.51,13.51,128600.0,10.5551,10.5629,10.5239,10.5239,128600.0
2010-05-12 10:55:00,13.51,13.54,13.5,13.52,280100.0,10.5239,10.5473,10.5161,10.5317,280100.0
2010-05-12 11:00:00,13.52,13.56,13.51,13.54,423000.0,10.5317,10.5629,10.5239,10.5473,423000.0
2010-05-12 11:05:00,13.53,13.56,13.53,13.54,294200.0,10.5395,10.5629,10.5395,10.5473,294200.0
2010-05-12 11:10:00,13.53,13.55,13.52,13.55,576300.0,10.5395,10.5551,10.5317,10.5551,576300.0
2010-05-12 11:15:00,13.55,13.56,13.51,13.54,673100.0,10.5551,10.5629,10.5239,10.5473,673100.0
2010-05-12 11:20:00,13.54,13.56,13.51,13.52,543600.0,10.5473,10.5629,10.5239,10.5317,543600.0
2010-05-12 11:25:00,13.52,13.55,13.51,13.52,613900.0,10.5317,10.5551,10.5239,10.5317,613900.0
2010-05-12 11:30:00,13.52,13.56,13.52,13.55,401200.0,10.5317,10.5629,10.5317,10.5551,401200.0
2010-05-12 11:35:00,13.54,13.56,13.54,13.55,307800.0,10.5473,10.5629,10.5473,10.5551,307800.0
2010-05-12 11:40:00,13.56,13.57,13.54,13.57,400800.0,10.5629,10.5707,10.5473,10.5707,400800.0
2010-05-12 11:45:00,13.57,13.59,13.55,13.56,363500.0,10.5707,10.5862,10.5551,10.5629,363500.0
2010-05-12 11:50:00,13.56,13.56,13.52,13.55,431100.0,10.5629,10.5629,10.5317,10.5551,431100.0
2010-05-12 11:55:00,13.55,13.62,13.55,13.61,410400.0,10.5551,10.6096,10.5551,10.6018,410400.0
2010-05-12 12:00:00,13.61,13.62,13.59,13.6,328100.0,10.6018,10.6096,10.5862,10.594,328100.0
2010-05-12 12:05:00,13.59,13.65,13.59,13.63,280900.0,10.5862,10.633,10.5862,10.6174,280900.0
2010-05-12 12:10:00,13.63,13.65,13.62,13.63,288900.0,10.6174,10.633,10.6096,10.6174,288900.0
2010-05-12 12:15:00,13.63,13.66,13.63,13.66,241200.0,10.6174,10.6408,10.6174,10.6408,241200.0
2010-05-12 12:20:00,13.65,13.66,13.63,13.64,265200.0,10.633,10.6408,10.6174,10.6252,265200.0
2010-05-12 12:25:00,13.63,13.65,13.62,13.64,181100.0,10.6174,10.633,10.6096,10.6252,181100.0
2010-05-12 12:30:00,13.65,13.65,13.6,13.6,141700.0,10.633,10.633,10.594,10.594,141700.0
2010-05-12 12:35:00,13.6,13.62,13.59,13.62,198000.0,10.594,10.6096,10.5862,10.6096,198000.0
2010-05-12 12:40:00,13.62,13.62,13.58,13.58,112700.0,10.6096,10.6096,10.5785,10.5785,112700.0
2010-05-12 12:45:00,13.59,13.59,13.55,13.55,87000.0,10.5862,10.5862,10.5551,10.5551,87000.0
2010-05-12 12:50:00,13.55,13.56,13.52,13.53,112300.0,10.5551,10.5629,10.5317,10.5395,112300.0
2010-05-12 12:55:00,13.53,13.54,13.52,13.53,214500.0,10.5395,10.5473,10.5317,10.5395,214500.0
2010-05-12 13:00:00,13.54,13.56,13.53,13.56,77600.0,10.5473,10.5629,10.5395,10.5629,77600.0
2010-05-12 13:05:00,13.55,13.6,13.55,13.55,193500.0,10.5551,10.594,10.5551,10.5551,193500.0
2010-05-12 13:10:00,13.56,13.59,13.55,13.58,202600.0,10.5629,10.5862,10.5551,10.5785,202600.0
2010-05-12 13:15:00,13.58,13.62,13.58,13.62,329800.0,10.5785,10.6096,10.5785,10.6096,329800.0
2010-05-12 13:20:00,13.62,13.63,13.6,13.61,347500.0,10.6096,10.6174,10.594,10.6018,347500.0
2010-05-12 13:25:00,13.61,13.64,13.6,13.63,366100.0,10.6018,10.6252,10.594,10.6174,366100.0
2010-05-12 13:30:00,13.62,13.64,13.62,13.64,384200.0,10.6096,10.6252,10.6096,10.6252,384200.0
2010-05-12 13:35:00,13.64,13.68,13.63,13.67,611900.0,10.6252,10.6564,10.6174,10.6486,611900.0
2010-05-12 13:40:00,13.67,13.71,13.66,13.69,588300.0,10.6486,10.6797,10.6408,10.6641,588300.0
2010-05-12 13:45:00,13.69,13.73,13.69,13.73,367100.0,10.6641,10.6953,10.6641,10.6953,367100.0
2010-05-12 13:50:00,13.73,13.74,13.71,13.73,359800.0,10.6953,10.7031,10.6797,10.6953,359800.0
2010-05-12 13:55:00,13.72,13.74,13.72,13.73,535200.0,10.6875,10.7031,10.6875,10.6953,535200.0
2010-05-12 14:00:00,13.73,13.74,13.72,13.72,408100.0,10.6953,10.7031,10.6875,10.6875,408100.0
2010-05-12 14:05:00,13.72,13.73,13.71,13.71,496700.0,10.6875,10.6953,10.6797,10.6797,496700.0
2010-05-12 14:10:00,13.72,13.74,13.71,13.74,269800.0,10.6875,10.7031,10.6797,10.7031,269800.0
2010-05-12 14:15:00,13.73,13.76,13.73,13.76,379100.0,10.6953,10.7187,10.6953,10.7187,379100.0
2010-05-12 14:20:00,13.76,13.78,13.75,13.78,234800.0,10.7187,10.7343,10.7109,10.7343,234800.0
2010-05-12 14:25:00,13.78,13.78,13.77,13.78,83800.0,10.7343,10.7343,10.7265,10.7343,83800.0
2010-05-12 14:30:00,13.77,13.8,13.77,13.79,380900.0,10.7265,10.7498,10.7265,10.742,380900.0
2010-05-12 14:35:00,13.8,13.8,13.79,13.79,239900.0,10.7498,10.7498,10.742,10.742,239900.0
2010-05-12 14:40:00,13.8,13.8,13.79,13.79,68600.0,10.7498,10.7498,10.742,10.742,68600.0
2010-05-12 14:45:00,13.79,13.8,13.79,13.8,254700.0,10.742,10.7498,10.742,10.7498,254700.0
2010-05-12 14:50:00,13.79,13.8,13.79,13.79,188300.0,10.742,10.7498,10.742,10.742,188300.0
2010-05-12 14:55:00,13.79,13.8,13.79,13.79,250300.0,10.742,10.7498,10.742,10.742,250300.0
2010-05-12 15:00:00,13.8,13.81,13.79,13.81,372000.0,10.7498,10.7576,10.742,10.7576,372000.0
2010-05-12 15:05:00,13.8,13.81,13.8,13.81,290900.0,10.7498,10.7576,10.7498,10.7576,290900.0
2010-05-12 15:10:00,13.8,13.81,13.8,13.81,281100.0,10.7498,10.7576,10.7498,10.7576,281100.0
2010-05-12 15:15:00,13.8,13.81,13.8,13.81,240800.0,10.7498,10.7576,10.7498,10.7576,240800.0
2010-05-12 15:20:00,13.8,13.81,13.8,13.8,236000.0,10.7498,10.7576,10.7498,10.7498,236000.0
2010-05-12 15:25:00,13.8,13.81,13.78,13.78,481000.0,10.7498,10.7576,10.7343,10.7343,481000.0
2010-05-12 15:30:00,13.78,13.79,13.75,13.76,602100.0,10.7343,10.742,10.7109,10.7187,602100.0
2010-05-12 15:35:00,13.76,13.77,13.75,13.75,466600.0,10.7187,10.7265,10.7109,10.7109,466600.0
2010-05-12 15:40:00,13.76,13.76,13.75,13.76,225100.0,10.7187,10.7187,10.7109,10.7187,225100.0
2010-05-12 15:45:00,13.76,13.8,13.76,13.79,508200.0,10.7187,10.7498,10.7187,10.742,508200.0
2010-05-12 15:50:00,13.79,13.8,13.78,13.79,590300.0,10.742,10.7498,10.7343,10.742,590300.0
2010-05-12 15:55:00,13.79,13.79,13.77,13.77,658600.0,10.742,10.742,10.7265,10.7265,658600.0
2010-05-13 09:30:00,13.68,13.76,13.53,13.53,459100.0,10.6564,10.7187,10.5395,10.5395,459100.0
2010-05-13 09:35:00,13.53,13.69,13.53,13.61,396200.0,10.5395,10.6641,10.5395,10.6018,396200.0
2010-05-13 09:40:00,13.6,13.65,13.56,13.64,386100.0,10.594,10.633,10.5629,10.6252,386100.0
2010-05-13 09:45:00,13.64,13.69,13.61,13.67,313200.0,10.6252,10.6641,10.6018,10.6486,313200.0
2010-05-13 09:50:00,13.67,13.71,13.64,13.68,237500.0,10.6486,10.6797,10.6252,10.6564,237500.0
2010-05-13 09:55:00,13.67,13.67,13.6,13.61,204300.0,10.6486,10.6486,10.594,10.6018,204300.0
2010-05-13 10:00:00,13.61,13.62,13.58,13.6,344400.0,10.6018,10.6096,10.5785,10.594,344400.0
2010-05-13 10:05:00,13.6,13.6,13.54,13.6,440200.0,10.594,10.594,10.5473,10.594,440200.0
2010-05-13 10:10:00,13.59,13.6,13.54,13.55,353900.0,10.5862,10.594,10.5473,10.5551,353900.0
2010-05-13 10:15:00,13.56,13.59,13.55,13.59,537900.0,10.5629,10.5862,10.5551,10.5862,537900.0
2010-05-13 10:20:00,13.59,13.6,13.56,13.59,324700.0,10.5862,10.594,10.5629,10.5862,324700.0
2010-05-13 10:25:00,13.59,13.6,13.54,13.59,346100.0,10.5862,10.594,10.5473,10.5862,346100.0
2010-05-13 10:30:00,13.59,13.59,13.56,13.56,398200.0,10.5862,10.5862,10.5629,10.5629,398200.0
2010-05-13 10:35:00,13.56,13.6,13.56,13.58,267500.0,10.5629,10.594,10.5629,10.5785,267500.0
2010-05-13 10:40:00,13.59,13.6,13.56,13.59,554100.0,10.5862,10.594,10.5629,10.5862,554100.0
2010-05-13 10:45:00,13.59,13.6,13.56,13.58,274300.0,10.5862,10.594,10.5629,10.5785,274300.0
2010-05-13 10:50:00,13.58,13.58,13.52,13.55,223700.0,10.5785,10.5785,10.5317,10.5551,223700.0
2010-05-13 10:55:00,13.55,13.55,13.49,13.51,273100.0,10.5551,10.5551,10.5083,10.5239,273100.0
2010-05-13 11:00:00,13.51,13.51,13.44,13.46,320400.0,10.5239,10.5239,10.4694,10.485,320400.0
2010-05-13 11:05:00,13.45,13.49,13.44,13.46,210100.0,10.4772,10.5083,10.4694,10.485,210100.0
2010-05-13 11:10:00,13.46,13.49,13.43,13.44,510000.0,10.485,10.5083,10.4616,10.4694,510000.0
2010-05-13 11:15:00,13.45,13.47,13.43,13.44,355400.0,10.4772,10.4928,10.4616,10.4694,355400.0
2010-05-13 11:20:00,13.45,13.47,13.44,13.44,436900.0,10.4772,10.4928,10.4694,10.4694,436900.0
2010-05-13 11:25:00,13.44,13.48,13.44,13.47,265300.0,10.4694,10.5006,10.4694,10.4928,265300.0
2010-05-13 11:30:00,13.47,13.47,13.44,13.44,270000.0,10.4928,10.4928,10.4694,10.4694,270000.0
2010-05-13 11:35:00,13.44,13.46,13.43,13.44,267500.0,10.4694,10.485,10.4616,10.4694,267500.0
2010-05-13 11:40:00,13.44,13.46,13.42,13.42,254700.0,10.4694,10.485,10.4538,10.4538,254700.0
2010-05-13 11:45:00,13.42,13.43,13.39,13.4,354900.0,10.4538,10.4616,10.4305,10.4382,354900.0
2010-05-13 11:50:00,13.39,13.4,13.35,13.35,192800.0,10.4305,10.4382,10.3993,10.3993,192800.0
2010-05-13 11:55:00,13.36,13.4,13.35,13.37,139200.0,10.4071,10.4382,10.3993,10.4149,139200.0
2010-05-13 12:00:00,13.37,13.37,13.34,13.36,202300.0,10.4149,10.4149,10.3915,10.4071,202300.0
2010-05-13 12:05:00,13.36,13.37,13.35,13.37,197800.0,10.4071,10.4149,10.3993,10.4149,197800.0
2010-05-13 12:10:00,13.36,13.39,13.36,13.38,130000.0,10.4071,10.4305,10.4071,10.4227,130000.0
2010-05-13 12:15:00,13.38,13.39,13.31,13.32,301700.0,10.4227,10.4305,10.3681,10.3759,301700.0
2010-05-13 12:20:00,13.32,13.33,13.31,13.32,147100.0,10.3759,10.3837,10.3681,10.3759,147100.0
2010-05-13 12:25:00,13.31,13.33,13.3,13.31,339700.0,10.3681,10.3837,10.3603,10.3681,339700.0
2010-05-13 12:30:00,13.31,13.34,13.3,13.31,375600.0,10.3681,10.3915,10.3603,10.3681,375600.0
2010-05-13 12:35:00,13.31,13.33,13.31,13.33,100600.0,10.3681,10.3837,10.3681,10.3837,100600.0
2010-05-13 12:40:00,13.32,13.35,13.32,13.35,62200.0,10.3759,10.3993,10.3759,10.3993,62200.0
2010-05-13 12:45:00,13.34,13.36,13.34,13.34,164500.0,10.3915,10.4071,10.3915,10.3915,164500.0
2010-05-13 12:50:00,13.33,13.35,13.31,13.33,179900.0,10.3837,10.3993,10.3681,10.3837,179900.0
2010-05-13 12:55:00,13.33,13.34,13.32,13.34,82200.0,10.3837,10.3915,10.3759,10.3915,82200.0
2010-05-13 13:00:00,13.34,13.34,13.3,13.32,130600.0,10.3915,10.3915,10.3603,10.3759,130600.0
2010-05-13 13:05:00,13.32,13.33,13.3,13.32,96900.0,10.3759,10.3837,10.3603,10.3759,96900.0
2010-05-13 13:10:00,13.32,13.36,13.31,13.34,164400.0,10.3759,10.4071,10.3681,10.3915,164400.0
2010-05-13 13:15:00,13.35,13.38,13.34,13.38,239900.0,10.3993,10.4227,10.3915,10.4227,239900.0
2010-05-13 13:20:00,13.38,13.39,13.35,13.35,154200.0,10.4227,10.4305,10.3993,10.3993,154200.0
2010-05-13 13:25:00,13.35,13.36,13.34,13.36,82400.0,10.3993,10.4071,10.3915,10.4071,82400.0
2010-05-13 13:30:00,13.36,13.39,13.35,13.39,107600.0,10.4071,10.4305,10.3993,10.4305,107600.0
2010-05-13 13:35:00,13.38,13.39,13.36,13.38,217300.0,10.4227,10.4305,10.4071,10.4227,217300.0
2010-05-13 13:40:00,13.38,13.39,13.34,13.35,215700.0,10.4227,10.4305,10.3915,10.3993,215700.0
2010-05-13 13:45:00,13.35,13.36,13.32,13.32,141900.0,10.3993,10.4071,10.3759,10.3759,141900.0
2010-05-13 13:50:00,13.32,13.33,13.3,13.31,289100.0,10.3759,10.3837,10.3603,10.3681,289100.0
2010-05-13 13:55:00,13.3,13.31,13.3,13.31,136200.0,10.3603,10.3681,10.3603,10.3681,136200.0
2010-05-13 14:00:00,13.31,13.33,13.3,13.32,194000.0,10.3681,10.3837,10.3603,10.3759,194000.0
2010-05-13 14:05:00,13.33,13.34,13.32,13.34,56100.0,10.3837,10.3915,10.3759,10.3915,56100.0
2010-05-13 14:10:00,13.34,13.37,13.33,13.36,216600.0,10.3915,10.4149,10.3837,10.4071,216600.0
2010-05-13 14:15:00,13.35,13.36,13.35,13.35,36100.0,10.3993,10.4071,10.3993,10.3993,36100.0
2010-05-13 14:20:00,13.36,13.36,13.33,13.34,231500.0,10.4071,10.4071,10.3837,10.3915,231500.0
2010-05-13 14:25:00,13.34,13.34,13.31,13.31,128500.0,10.3915,10.3915,10.3681,10.3681,128500.0
2010-05-13 14:30:00,13.32,13.32,13.31,13.31,67600.0,10.3759,10.3759,10.3681,10.3681,67600.0
2010-05-13 14:35:00,13.31,13.32,13.31,13.31,159600.0,10.3681,10.3759,10.3681,10.3681,159600.0
2010-05-13 14:40:00,13.32,13.32,13.3,13.3,109100.0,10.3759,10.3759,10.3603,10.3603,109100.0
2010-05-13 14:45:00,13.31,13.31,13.27,13.27,223600.0,10.3681,10.3681,10.337,10.337,223600.0
2010-05-13 14:50:00,13.28,13.28,13.26,13.27,190000.0,10.3448,10.3448,10.3292,10.337,190000.0
2010-05-13 14:55:00,13.27,13.27,13.23,13.24,275400.0,10.337,10.337,10.3058,10.3136,275400.0
2010-05-13 15:00:00,13.24,13.29,13.23,13.26,334800.0,10.3136,10.3526,10.3058,10.3292,334800.0
2010-05-13 15:05:00,13.27,13.27,13.25,13.26,117200.0,10.337,10.337,10.3214,10.3292,117200.0
2010-05-13 15:10:00,13.25,13.27,13.21,13.22,394600.0,10.3214,10.337,10.2902,10.298,394600.0
2010-05-13 15:15:00,13.21,13.22,13.17,13.2,338600.0,10.2902,10.298,10.2591,10.2824,338600.0
2010-05-13 15:20:00,13.2,13.23,13.19,13.2,293600.0,10.2824,10.3058,10.2747,10.2824,293600.0
2010-05-13 15:25:00,13.21,13.23,13.17,13.17,306000.0,10.2902,10.3058,10.2591,10.2591,306000.0
2010-05-13 15:30:00,13.18,13.21,13.16,13.18,414700.0,10.2669,10.2902,10.2513,10.2669,414700.0
2010-05-13 15:35:00,13.19,13.22,13.15,13.18,507000.0,10.2747,10.298,10.2435,10.2669,507000.0
2010-05-13 15:40:00,13.17,13.21,13.15,13.21,319000.0,10.2591,10.2902,10.2435,10.2902,319000.0
2010-05-13 15:45:00,13.2,13.24,13.2,13.24,361300.0,10.2824,10.3136,10.2824,10.3136,361300.0
2010-05-13 15:50:00,13.24,13.29,13.23,13.26,783100.0,10.3136,10.3526,10.3058,10.3292,783100.0
2010-05-13 15:55:00,13.26,13.26,13.22,13.22,921900.0,10.3292,10.3292,10.298,10.298,921900.0
2010-05-14 09:30:00,13.16,13.16,13.0,13.04,520900.0,10.2513,10.2513,10.1267,10.1578,520900.0
2010-05-14 09:35:00,13.04,13.04,12.9,12.93,621400.0,10.1578,10.1578,10.0488,10.0721,621400.0
2010-05-14 09:40:00,12.92,12.98,12.84,12.95,621800.0,10.0643,10.1111,10.002,10.0877,621800.0
2010-05-14 09:45:00,12.95,12.97,12.93,12.94,425700.0,10.0877,10.1033,10.0721,10.0799,425700.0
2010-05-14 09:50:00,12.93,13.0,12.91,12.92,263700.0,10.0721,10.1267,10.0565,10.0643,263700.0
2010-05-14 09:55:00,12.92,12.95,12.88,12.91,468400.0,10.0643,10.0877,10.0332,10.0565,468400.0
2010-05-14 10:00:00,12.9,12.92,12.81,12.86,840600.0,10.0488,10.0643,9.9786,10.0176,840600.0
2010-05-14 10:05:00,12.86,12.92,12.85,12.92,358700.0,10.0176,10.0643,10.0098,10.0643,358700.0
2010-05-14 10:10:00,12.92,13.03,12.9,13.02,519900.0,10.0643,10.15,10.0488,10.1422,519900.0
2010-05-14 10:15:00,13.02,13.03,12.96,12.99,506000.0,10.1422,10.15,10.0955,10.1189,506000.0
2010-05-14 10:20:00,12.98,13.06,12.96,13.06,436500.0,10.1111,10.1734,10.0955,10.1734,436500.0
2010-05-14 10:25:00,13.06,13.08,13.0,13.03,435400.0,10.1734,10.189,10.1267,10.15,435400.0
2010-05-14 10:30:00,13.02,13.04,12.98,12.99,468800.0,10.1422,10.1578,10.1111,10.1189,468800.0
2010-05-14 10:35:00,12.98,12.99,12.95,12.98,512100.0,10.1111,10.1189,10.0877,10.1111,512100.0
2010-05-14 10:40:00,12.98,13.01,12.95,12.98,266700.0,10.1111,10.1344,10.0877,10.1111,266700.0
2010-05-14 10:45:00,12.97,13.03,12.95,13.02,342000.0,10.1033,10.15,10.0877,10.1422,342000.0
2010-05-14 10:50:00,13.02,13.08,13.0,13.08,185700.0,10.1422,10.189,10.1267,10.189,185700.0
2010-05-14 10:55:00,13.08,13.08,13.01,13.04,304400.0,10.189,10.189,10.1344,10.1578,304400.0
2010-05-14 11:00:00,13.03,13.03,12.98,13.0,462400.0,10.15,10.15,10.1111,10.1267,462400.0
2010-05-14 11:05:00,12.99,13.0,12.95,12.96,177300.0,10.1189,10.1267,10.0877,10.0955,177300.0
2010-05-14 11:10:00,12.96,12.99,12.91,12.98,355800.0,10.0955,10.1189,10.0565,10.1111,355800.0
2010-05-14 11:15:00,12.97,13.0,12.91,12.92,281500.0,10.1033,10.1267,10.0565,10.0643,281500.0
2010-05-14 11:20:00,12.92,12.93,12.85,12.88,555500.0,10.0643,10.0721,10.0098,10.0332,555500.0
2010-05-14 11:25:00,12.87,12.92,12.87,12.92,243000.0,10.0254,10.0643,10.0254,10.0643,243000.0
2010-05-14 11:30:00,12.92,12.94,12.9,12.91,343400.0,10.0643,10.0799,10.0488,10.0565,343400.0
2010-05-14 11:35:00,12.9,12.93,12.9,12.9,183800.0,10.0488,10.0721,10.0488,10.0488,183800.0
2010-05-14 11:40:00,12.9,12.91,12.86,12.86,252000.0,10.0488,10.0565,10.0176,10.0176,252000.0
2010-05-14 11:45:00,12.87,12.88,12.81,12.81,401800.0,10.0254,10.0332,9.9786,9.9786,401800.0
2010-05-14 11:50:00,12.82,12.82,12.79,12.81,140000.0,9.9864,9.9864,9.9631,9.9786,140000.0
2010-05-14 11:55:00,12.82,12.82,12.79,12.82,244300.0,9.9864,9.9864,9.9631,9.9864,244300.0
2010-05-14 12:00:00,12.81,12.84,12.81,12.82,244900.0,9.9786,10.002,9.9786,9.9864,244900.0
2010-05-14 12:05:00,12.83,12.84,12.78,12.81,426000.0,9.9942,10.002,9.9553,9.9786,426000.0
2010-05-14 12:10:00,12.8,12.85,12.8,12.83,124900.0,9.9709,10.0098,9.9709,9.9942,124900.0
2010-05-14 12:15:00,12.84,12.84,12.79,12.84,508000.0,10.002,10.002,9.9631,10.002,508000.0
2010-05-14 12:20:00,12.84,12.85,12.8,12.85,314500.0,10.002,10.0098,9.9709,10.0098,314500.0
2010-05-14 12:25:00,12.85,12.86,12.82,12.83,417100.0,10.0098,10.0176,9.9864,9.9942,417100.0
2010-05-14 12:30:00,12.83,12.84,12.81,12.82,234600.0,9.9942,10.002,9.9786,9.9864,234600.0
2010-05-14 12:35:00,12.83,12.86,12.83,12.85,223800.0,9.9942,10.0176,9.9942,10.0098,223800.0
2010-05-14 12:40:00,12.84,12.87,12.83,12.84,266700.0,10.002,10.0254,9.9942,10.002,266700.0
2010-05-14 12:45:00,12.84,12.84,12.81,12.81,115400.0,10.002,10.002,9.9786,9.9786,115400.0
2010-05-14 12:50:00,12.81,12.85,12.81,12.83,134300.0,9.9786,10.0098,9.9786,9.9942,134300.0
2010-05-14 12:55:00,12.84,12.86,12.83,12.84,131400.0,10.002,10.0176,9.9942,10.002,131400.0
2010-05-14 13:00:00,12.84,12.86,12.82,12.82,224100.0,10.002,10.0176,9.9864,9.9864,224100.0
2010-05-14 13:05:00,12.83,12.86,12.82,12.85,298800.0,9.9942,10.0176,9.9864,10.0098,298800.0
2010-05-14 13:10:00,12.85,12.87,12.84,12.85,125700.0,10.0098,10.0254,10.002,10.0098,125700.0
2010-05-14 13:15:00,12.85,12.86,12.79,12.8,216600.0,10.0098,10.0176,9.9631,9.9709,216600.0
2010-05-14 13:20:00,12.8,12.85,12.79,12.85,318200.0,9.9709,10.0098,9.9631,10.0098,318200.0
2010-05-14 13:25:00,12.85,12.86,12.81,12.81,210700.0,10.0098,10.0176,9.9786,9.9786,210700.0
2010-05-14 13:30:00,12.81,12.82,12.78,12.78,214700.0,9.9786,9.9864,9.9553,9.9553,214700.0
2010-05-14 13:35:00,12.79,12.81,12.75,12.76,293300.0,9.9631,9.9786,9.9319,9.9397,293300.0
2010-05-14 13:40:00,12.76,12.78,12.75,12.77,167700.0,9.9397,9.9553,9.9319,9.9475,167700.0
2010-05-14 13:45:00,12.77,12.79,12.77,12.77,94700.0,9.9475,9.9631,9.9475,9.9475,94700.0
2010-05-14 13:50:00,12.77,12.8,12.76,12.79,137700.0,9.9475,9.9709,9.9397,9.9631,137700.0
2010-05-14 13:55:00,12.79,12.82,12.77,12.77,367400.0,9.9631,9.9864,9.9475,9.9475,367400.0
2010-05-14 14:00:00,12.78,12.8,12.77,12.78,93100.0,9.9553,9.9709,9.9475,9.9553,93100.0
2010-05-14 14:05:00,12.79,12.8,12.77,12.78,134800.0,9.9631,9.9709,9.9475,9.9553,134800.0
2010-05-14 14:10:00,12.78,12.79,12.75,12.75,236400.0,9.9553,9.9631,9.9319,9.9319,236400.0
2010-05-14 14:15:00,12.75,12.8,12.75,12.76,733900.0,9.9319,9.9709,9.9319,9.9397,733900.0
2010-05-14 14:20:00,12.76,12.79,12.76,12.78,290100.0,9.9397,9.9631,9.9397,9.9553,290100.0
2010-05-14 14:25:00,12.78,12.83,12.76,12.8,538300.0,9.9553,9.9942,9.9397,9.9709,538300.0
2010-05-14 14:30:00,12.81,12.85,12.81,12.82,683400.0,9.9786,10.0098,9.9786,9.9864,683400.0
2010-05-14 14:35:00,12.82,12.85,12.82,12.85,168500.0,9.9864,10.0098,9.9864,10.0098,168500.0
2010-05-14 14:40:00,12.85,12.87,12.84,12.84,478200.0,10.0098,10.0254,10.002,10.002,478200.0
2010-05-14 14:45:00,12.84,12.85,12.83,12.84,199600.0,10.002,10.0098,9.9942,10.002,199600.0
2010-05-14 14:50:00,12.84,12.87,12.82,12.82,143600.0,10.002,10.0254,9.9864,9.9864,143600.0
2010-05-14 14:55:00,12.82,12.84,12.81,12.81,374700.0,9.9864,10.002,9.9786,9.9786,374700.0
2010-05-14 15:00:00,12.81,12.83,12.81,12.82,248600.0,9.9786,9.9942,9.9786,9.9864,248600.0
2010-05-14 15:05:00,12.81,12.83,12.8,12.82,281000.0,9.9786,9.9942,9.9709,9.9864,281000.0
2010-05-14 15:10:00,12.81,12.83,12.81,12.83,172100.0,9.9786,9.9942,9.9786,9.9942,172100.0
2010-05-14 15:15:00,12.82,12.86,12.81,12.81,524400.0,9.9864,10.0176,9.9786,9.9786,524400.0
2010-05-14 15:20:00,12.82,12.82,12.78,12.81,390400.0,9.9864,9.9864,9.9553,9.9786,390400.0
2010-05-14 15:25:00,12.8,12.84,12.78,12.82,218400.0,9.9709,10.002,9.9553,9.9864,218400.0
2010-05-14 15:30:00,12.83,12.86,12.82,12.85,296300.0,9.9942,10.0176,9.9864,10.0098,296300.0
2010-05-14 15:35:00,12.84,12.85,12.81,12.84,292100.0,10.002,10.0098,9.9786,10.002,292100.0
2010-05-14 15:40:00,12.84,12.92,12.83,12.92,281000.0,10.002,10.0643,9.9942,10.0643,281000.0
2010-05-14 15:45:00,12.92,12.93,12.9,12.91,273300.0,10.0643,10.0721,10.0488,10.0565,273300.0
2010-05-14 15:50:00,12.91,12.98,12.9,12.97,597500.0,10.0565,10.1111,10.0488,10.1033,597500.0
2010-05-14 15:55:00,12.96,12.99,12.94,12.95,920500.0,10.0955,10.1189,10.0799,10.0877,920500.0
2010-05-17 09:30:00,12.95,13.1,12.95,12.95,431700.0,10.0877,10.2045,10.0877,10.0877,431700.0
2010-05-17 09:35:00,12.96,13.13,12.96,13.1,293200.0,10.0955,10.2279,10.0955,10.2045,293200.0
2010-05-17 09:40:00,13.1,13.11,13.02,13.02,223900.0,10.2045,10.2123,10.1422,10.1422,223900.0
2010-05-17 09:45:00,13.02,13.02,12.96,13.02,219700.0,10.1422,10.1422,10.0955,10.1422,219700.0
2010-05-17 09:50:00,13.02,13.06,12.99,13.02,250000.0,10.1422,10.1734,10.1189,10.1422,250000.0
2010-05-17 09:55:00,13.01,13.03,12.97,12.99,199400.0,10.1344,10.15,10.1033,10.1189,199400.0
2010-05-17 10:00:00,12.98,13.03,12.96,12.98,348900.0,10.1111,10.15,10.0955,10.1111,348900.0
2010-05-17 10:05:00,12.98,13.03,12.96,12.99,362600.0,10.1111,10.15,10.0955,10.1189,362600.0
2010-05-17 10:10:00,12.99,13.05,12.96,13.02,250000.0,10.1189,10.1656,10.0955,10.1422,250000.0
2010-05-17 10:15:00,13.02,13.18,13.02,13.15,652600.0,10.1422,10.2669,10.1422,10.2435,652600.0
2010-05-17 10:20:00,13.15,13.16,13.06,13.06,205000.0,10.2435,10.2513,10.1734,10.1734,205000.0
2010-05-17 10:25:00,13.07,13.12,13.06,13.12,207900.0,10.1812,10.2201,10.1734,10.2201,207900.0
2010-05-17 10:30:00,13.12,13.12,13.08,13.11,188900.0,10.2201,10.2201,10.189,10.2123,188900.0
2010-05-17 10:35:00,13.12,13.18,13.1,13.1,244700.0,10.2201,10.2669,10.2045,10.2045,244700.0
2010-05-17 10:40:00,13.1,13.13,13.04,13.06,269400.0,10.2045,10.2279,10.1578,10.1734,269400.0
2010-05-17 10:45:00,13.06,13.1,13.05,13.06,204000.0,10.1734,10.2045,10.1656,10.1734,204000.0
2010-05-17 10:50:00,13.07,13.11,13.06,13.07,248900.0,10.1812,10.2123,10.1734,10.1812,248900.0
2010-05-17 10:55:00,13.06,13.06,13.03,13.04,131400.0,10.1734,10.1734,10.15,10.1578,131400.0
2010-05-17 11:00:00,13.03,13.06,13.01,13.01,128200.0,10.15,10.1734,10.1344,10.1344,128200.0
2010-05-17 11:05:00,13.02,13.05,13.01,13.03,143100.0,10.1422,10.1656,10.1344,10.15,143100.0
2010-05-17 11:10:00,13.03,13.05,12.98,12.98,217200.0,10.15,10.1656,10.1111,10.1111,217200.0
2010-05-17 11:15:00,12.98,13.02,12.96,12.96,212300.0,10.1111,10.1422,10.0955,10.0955,212300.0
2010-05-17 11:20:00,12.96,12.98,12.94,12.96,258700.0,10.0955,10.1111,10.0799,10.0955,258700.0
2010-05-17 11:25:00,12.97,12.97,12.9,12.96,173900.0,10.1033,10.1033,10.0488,10.0955,173900.0
2010-05-17 11:30:00,12.95,12.98,12.93,12.98,108200.0,10.0877,10.1111,10.0721,10.1111,108200.0
2010-05-17 11:35:00,12.98,13.01,12.97,12.99,111000.0,10.1111,10.1344,10.1033,10.1189,111000.0
2010-05-17 11:40:00,13.0,13.04,12.99,13.02,95700.0,10.1267,10.1578,10.1189,10.1422,95700.0
2010-05-17 11:45:00,13.01,13.02,12.98,13.0,433200.0,10.1344,10.1422,10.1111,10.1267,433200.0
2010-05-17 11:50:00,13.0,13.01,12.95,12.97,339700.0,10.1267,10.1344,10.0877,10.1033,339700.0
2010-05-17 11:55:00,12.96,12.98,12.95,12.95,117500.0,10.0955,10.1111,10.0877,10.0877,117500.0
2010-05-17 12:00:00,12.95,12.95,12.82,12.82,343300.0,10.0877,10.0877,9.9864,9.9864,343300.0
2010-05-17 12:05:00,12.83,12.86,12.8,12.8,311600.0,9.9942,10.0176,9.9709,9.9709,311600.0
2010-05-17 12:10:00,12.8,12.88,12.8,12.84,269600.0,9.9709,10.0332,9.9709,10.002,269600.0
2010-05-17 12:15:00,12.84,12.91,12.83,12.9,299300.0,10.002,10.0565,9.9942,10.0488,299300.0
2010-05-17 12:20:00,12.9,12.94,12.9,12.92,86800.0,10.0488,10.0799,10.0488,10.0643,86800.0
2010-05-17 12:25:00,12.91,12.94,12.9,12.9,96800.0,10.0565,10.0799,10.0488,10.0488,96800.0
2010-05-17 12:30:00,12.89,12.96,12.89,12.96,139400.0,10.041,10.0955,10.041,10.0955,139400.0
2010-05-17 12:35:00,12.95,13.0,12.94,12.99,191100.0,10.0877,10.1267,10.0799,10.1189,191100.0
2010-05-17 12:40:00,12.99,13.01,12.98,12.98,102600.0,10.1189,10.1344,10.1111,10.1111,102600.0
2010-05-17 12:45:00,12.98,12.99,12.98,12.99,52100.0,10.1111,10.1189,10.1111,10.1189,52100.0
2010-05-17 12:50:00,12.99,12.99,12.94,12.96,202600.0,10.1189,10.1189,10.0799,10.0955,202600.0
2010-05-17 12:55:00,12.96,12.97,12.92,12.93,115800.0,10.0955,10.1033,10.0643,10.0721,115800.0
2010-05-17 13:00:00,12.93,12.95,12.91,12.94,175100.0,10.0721,10.0877,10.0565,10.0799,175100.0
2010-05-17 13:05:00,12.94,12.96,12.93,12.94,117600.0,10.0799,10.0955,10.0721,10.0799,117600.0
2010-05-17 13:10:00,12.95,12.98,12.94,12.98,91900.0,10.0877,10.1111,10.0799,10.1111,91900.0
2010-05-17 13:15:00,12.98,13.05,12.96,13.04,217400.0,10.1111,10.1656,10.0955,10.1578,217400.0
2010-05-17 13:20:00,13.04,13.05,13.03,13.04,145200.0,10.1578,10.1656,10.15,10.1578,145200.0
2010-05-17 13:25:00,13.04,13.08,13.04,13.04,196800.0,10.1578,10.189,10.1578,10.1578,196800.0
2010-05-17 13:30:00,13.04,13.07,13.03,13.04,117500.0,10.1578,10.1812,10.15,10.1578,117500.0
2010-05-17 13:35:00,13.04,13.06,13.02,13.04,317200.0,10.1578,10.1734,10.1422,10.1578,317200.0
2010-05-17 13:40:00,13.04,13.04,12.98,13.0,144600.0,10.1578,10.1578,10.1111,10.1267,144600.0
2010-05-17 13:45:00,12.99,13.01,12.97,12.99,274600.0,10.1189,10.1344,10.1033,10.1189,274600.0
2010-05-17 13:50:00,13.0,13.03,12.98,13.02,67300.0,10.1267,10.15,10.1111,10.1422,67300.0
2010-05-17 13:55:00,13.03,13.07,13.02,13.07,117600.0,10.15,10.1812,10.1422,10.1812,117600.0
2010-05-17 14:00:00,13.07,13.1,13.06,13.08,131300.0,10.1812,10.2045,10.1734,10.189,131300.0
2010-05-17 14:05:00,13.09,13.09,13.03,13.03,102800.0,10.1968,10.1968,10.15,10.15,102800.0
2010-05-17 14:10:00,13.03,13.06,13.01,13.04,207300.0,10.15,10.1734,10.1344,10.1578,207300.0
2010-05-17 14:15:00,13.04,13.06,13.03,13.05,171300.0,10.1578,10.1734,10.15,10.1656,171300.0
2010-05-17 14:20:00,13.05,13.05,13.01,13.01,102400.0,10.1656,10.1656,10.1344,10.1344,102400.0
2010-05-17 14:25:00,13.01,13.05,13.01,13.05,128900.0,10.1344,10.1656,10.1344,10.1656,128900.0
2010-05-17 14:30:00,13.05,13.09,13.04,13.04,163100.0,10.1656,10.1968,10.1578,10.1578,163100.0
2010-05-17 14:35:00,13.05,13.08,13.03,13.07,258900.0,10.1656,10.189,10.15,10.1812,258900.0
2010-05-17 14:40:00,13.07,13.1,13.07,13.09,113500.0,10.1812,10.2045,10.1812,10.1968,113500.0
2010-05-17 14:45:00,13.1,13.13,13.1,13.11,124300.0,10.2045,10.2279,10.2045,10.2123,124300.0
2010-05-17 14:50:00,13.11,13.12,13.08,13.08,161200.0,10.2123,10.2201,10.189,10.189,161200.0
2010-05-17 14:55:00,13.08,13.13,13.08,13.12,177300.0,10.189,10.2279,10.189,10.2201,177300.0
2010-05-17 15:00:00,13.12,13.15,13.11,13.12,162400.0,10.2201,10.2435,10.2123,10.2201,162400.0
2010-05-17 15:05:00,13.13,13.15,13.08,13.09,375400.0,10.2279,10.2435,10.189,10.1968,375400.0
2010-05-17 15:10:00,13.09,13.19,13.08,13.15,604300.0,10.1968,10.2747,10.189,10.2435,604300.0
2010-05-17 15:15:00,13.14,13.14,13.08,13.09,204600.0,10.2357,10.2357,10.189,10.1968,204600.0
2010-05-17 15:20:00,13.09,13.12,13.05,13.07,186900.0,10.1968,10.2201,10.1656,10.1812,186900.0
2010-05-17 15:25:00,13.06,13.11,13.05,13.1,254400.0,10.1734,10.2123,10.1656,10.2045,254400.0
2010-05-17 15:30:00,13.1,13.14,13.09,13.13,294900.0,10.2045,10.2357,10.1968,10.2279,294900.0
2010-05-17 15:35:00,13.13,13.21,13.13,13.21,392500.0,10.2279,10.2902,10.2279,10.2902,392500.0
2010-05-17 15:40:00,13.2,13.24,13.16,13.19,413400.0,10.2824,10.3136,10.2513,10.2747,413400.0
2010-05-17 15:45:00,13.19,13.22,13.17,13.22,487600.0,10.2747,10.298,10.2591,10.298,487600.0
2010-05-17 15:50:00,13.21,13.23,13.19,13.2,475800.0,10.2902,10.3058,10.2747,10.2824,475800.0
2010-05-17 15:55:00,13.2,13.21,13.18,13.18,655700.0,10.2824,10.2902,10.2669,10.2669,655700.0
2010-05-18 09:30:00,13.35,13.45,13.3,13.32,802100.0,10.3993,10.4772,10.3603,10.3759,802100.0
2010-05-18 09:35:00,13.31,13.35,13.26,13.29,677000.0,10.3681,10.3993,10.3292,10.3526,677000.0
2010-05-18 09:40:00,13.28,13.34,13.27,13.28,433700.0,10.3448,10.3915,10.337,10.3448,433700.0
2010-05-18 09:45:00,13.28,13.33,13.27,13.28,427600.0,10.3448,10.3837,10.337,10.3448,427600.0
2010-05-18 09:50:00,13.28,13.34,13.24,13.32,402400.0,10.3448,10.3915,10.3136,10.3759,402400.0
2010-05-18 09:55:00,13.32,13.36,13.28,13.29,628600.0,10.3759,10.4071,10.3448,10.3526,628600.0
2010-05-18 10:00:00,13.29,13.3,13.2,13.2,371800.0,10.3526,10.3603,10.2824,10.2824,371800.0
2010-05-18 10:05:00,13.2,13.25,13.18,13.22,258300.0,10.2824,10.3214,10.2669,10.298,258300.0
2010-05-18 10:10:00,13.21,13.24,13.17,13.23,382400.0,10.2902,10.3136,10.2591,10.3058,382400.0
2010-05-18 10:15:00,13.24,13.27,13.21,13.24,195500.0,10.3136,10.337,10.2902,10.3136,195500.0
2010-05-18 10:20:00,13.24,13.25,13.18,13.24,468600.0,10.3136,10.3214,10.2669,10.3136,468600.0
2010-05-18 10:25:00,13.24,13.26,13.14,13.14,429800.0,10.3136,10.3292,10.2357,10.2357,429800.0
2010-05-18 10:30:00,13.15,13.18,13.09,13.11,502700.0,10.2435,10.2669,10.1968,10.2123,502700.0
2010-05-18 10:35:00,13.12,13.17,13.11,13.14,562100.0,10.2201,10.2591,10.2123,10.2357,562100.0
2010-05-18 10:40:00,13.13,13.14,13.05,13.06,414200.0,10.2279,10.2357,10.1656,10.1734,414200.0
2010-05-18 10:45:00,13.06,13.08,13.02,13.03,680200.0,10.1734,10.189,10.1422,10.15,680200.0
2010-05-18 10:50:00,13.03,13.06,12.97,13.05,415100.0,10.15,10.1734,10.1033,10.1656,415100.0
2010-05-18 10:55:00,13.05,13.07,13.04,13.05,177900.0,10.1656,10.1812,10.1578,10.1656,177900.0
2010-05-18 11:00:00,13.04,13.08,13.02,13.05,210500.0,10.1578,10.189,10.1422,10.1656,210500.0
2010-05-18 11:05:00,13.05,13.09,13.04,13.09,237100.0,10.1656,10.1968,10.1578,10.1968,237100.0
2010-05-18 11:10:00,13.09,13.17,13.07,13.14,400900.0,10.1968,10.2591,10.1812,10.2357,400900.0
2010-05-18 11:15:00,13.14,13.15,13.1,13.15,309300.0,10.2357,10.2435,10.2045,10.2435,309300.0
2010-05-18 11:20:00,13.16,13.17,13.13,13.13,125300.0,10.2513,10.2591,10.2279,10.2279,125300.0
2010-05-18 11:25:00,13.13,13.19,13.13,13.18,190500.0,10.2279,10.2747,10.2279,10.2669,190500.0
2010-05-18 11:30:00,13.19,13.2,13.16,13.17,188700.0,10.2747,10.2824,10.2513,10.2591,188700.0
2010-05-18 11:35:00,13.17,13.18,13.12,13.12,101000.0,10.2591,10.2669,10.2201,10.2201,101000.0
2010-05-18 11:40:00,13.12,13.13,13.05,13.06,150300.0,10.2201,10.2279,10.1656,10.1734,150300.0
2010-05-18 11:45:00,13.06,13.09,13.02,13.05,282000.0,10.1734,10.1968,10.1422,10.1656,282000.0
2010-05-18 11:50:00,13.06,13.08,13.03,13.07,182600.0,10.1734,10.189,10.15,10.1812,182600.0
2010-05-18 11:55:00,13.08,13.09,13.04,13.04,147800.0,10.189,10.1968,10.1578,10.1578,147800.0
2010-05-18 12:00:00,13.05,13.06,12.99,13.01,300400.0,10.1656,10.1734,10.1189,10.1344,300400.0
2010-05-18 12:05:00,13.01,13.09,13.0,13.07,155200.0,10.1344,10.1968,10.1267,10.1812,155200.0
2010-05-18 12:10:00,13.07,13.12,13.06,13.09,182600.0,10.1812,10.2201,10.1734,10.1968,182600.0
2010-05-18 12:15:00,13.09,13.11,13.07,13.09,245900.0,10.1968,10.2123,10.1812,10.1968,245900.0
2010-05-18 12:20:00,13.09,13.1,13.04,13.05,197600.0,10.1968,10.2045,10.1578,10.1656,197600.0
2010-05-18 12:25:00,13.04,13.1,13.04,13.09,83600.0,10.1578,10.2045,10.1578,10.1968,83600.0
2010-05-18 12:30:00,13.09,13.13,13.07,13.13,314200.0,10.1968,10.2279,10.1812,10.2279,314200.0
2010-05-18 12:35:00,13.14,13.14,13.1,13.1,110500.0,10.2357,10.2357,10.2045,10.2045,110500.0
2010-05-18 12:40:00,13.09,13.11,13.08,13.1,152400.0,10.1968,10.2123,10.189,10.2045,152400.0
2010-05-18 12:45:00,13.1,13.17,13.1,13.14,173700.0,10.2045,10.2591,10.2045,10.2357,173700.0
2010-05-18 12:50:00,13.14,13.15,13.13,13.13,96500.0,10.2357,10.2435,10.2279,10.2279,96500.0
2010-05-18 12:55:00,13.13,13.15,13.07,13.07,190000.0,10.2279,10.2435,10.1812,10.1812,190000.0
2010-05-18 13:00:00,13.07,13.11,13.04,13.08,437100.0,10.1812,10.2123,10.1578,10.189,437100.0
2010-05-18 13:05:00,13.07,13.08,13.0,13.07,284400.0,10.1812,10.189,10.1267,10.1812,284400.0
2010-05-18 13:10:00,13.07,13.08,13.0,13.05,208900.0,10.1812,10.189,10.1267,10.1656,208900.0
2010-05-18 13:15:00,13.04,13.05,13.01,13.02,193800.0,10.1578,10.1656,10.1344,10.1422,193800.0
2010-05-18 13:20:00,13.02,13.06,13.02,13.04,223300.0,10.1422,10.1734,10.1422,10.1578,223300.0
2010-05-18 13:25:00,13.04,13.09,13.03,13.05,200700.0,10.1578,10.1968,10.15,10.1656,200700.0
2010-05-18 13:30:00,13.04,13.07,13.02,13.06,75700.0,10.1578,10.1812,10.1422,10.1734,75700.0
2010-05-18 13:35:00,13.06,13.06,13.0,13.03,199100.0,10.1734,10.1734,10.1267,10.15,199100.0
2010-05-18 13:40:00,13.03,13.04,12.99,13.01,310400.0,10.15,10.1578,10.1189,10.1344,310400.0
2010-05-18 13:45:00,13.01,13.03,12.97,13.01,247400.0,10.1344,10.15,10.1033,10.1344,247400.0
2010-05-18 13:50:00,13.02,13.02,12.97,12.98,154700.0,10.1422,10.1422,10.1033,10.1111,154700.0
2010-05-18 13:55:00,12.97,13.02,12.95,12.95,241800.0,10.1033,10.1422,10.0877,10.0877,241800.0
2010-05-18 14:00:00,12.96,13.0,12.95,13.0,233100.0,10.0955,10.1267,10.0877,10.1267,233100.0
2010-05-18 14:05:00,13.0,13.01,12.97,13.0,295400.0,10.1267,10.1344,10.1033,10.1267,295400.0
2010-05-18 14:10:00,13.0,13.03,13.0,13.01,161100.0,10.1267,10.15,10.1267,10.1344,161100.0
2010-05-18 14:15:00,13.01,13.03,12.99,13.0,96900.0,10.1344,10.15,10.1189,10.1267,96900.0
2010-05-18 14:20:00,13.0,13.03,12.97,12.97,456600.0,10.1267,10.15,10.1033,10.1033,456600.0
2010-05-18 14:25:00,12.97,13.0,12.96,12.98,220000.0,10.1033,10.1267,10.0955,10.1111,220000.0
2010-05-18 14:30:00,12.98,12.99,12.94,12.94,176200.0,10.1111,10.1189,10.0799,10.0799,176200.0
2010-05-18 14:35:00,12.94,12.95,12.9,12.92,341000.0,10.0799,10.0877,10.0488,10.0643,341000.0
2010-05-18 14:40:00,12.93,12.97,12.91,12.97,229100.0,10.0721,10.1033,10.0565,10.1033,229100.0
2010-05-18 14:45:00,12.97,13.01,12.95,12.96,252700.0,10.1033,10.1344,10.0877,10.0955,252700.0
2010-05-18 14:50:00,12.96,12.99,12.93,12.94,268900.0,10.0955,10.1189,10.0721,10.0799,268900.0
2010-05-18 14:55:00,12.95,12.98,12.92,12.93,340700.0,10.0877,10.1111,10.0643,10.0721,340700.0
2010-05-18 15:00:00,12.93,12.93,12.89,12.92,274700.0,10.0721,10.0721,10.041,10.0643,274700.0
2010-05-18 15:05:00,12.92,12.97,12.9,12.95,221300.0,10.0643,10.1033,10.0488,10.0877,221300.0
2010-05-18 15:10:00,12.95,13.01,12.94,13.01,166900.0,10.0877,10.1344,10.0799,10.1344,166900.0
2010-05-18 15:15:00,13.01,13.03,12.96,12.98,254300.0,10.1344,10.15,10.0955,10.1111,254300.0
2010-05-18 15:20:00,12.97,13.0,12.95,12.98,237500.0,10.1033,10.1267,10.0877,10.1111,237500.0
2010-05-18 15:25:00,12.98,12.98,12.89,12.89,348900.0,10.1111,10.1111,10.041,10.041,348900.0
2010-05-18 15:30:00,12.89,12.94,12.89,12.9,759300.0,10.041,10.0799,10.041,10.0488,759300.0
2010-05-18 15:35:00,12.91,12.94,12.89,12.91,429500.0,10.0565,10.0799,10.041,10.0565,429500.0
2010-05-18 15:40:00,12.91,12.93,12.88,12.91,529000.0,10.0565,10.0721,10.0332,10.0565,529000.0
2010-05-18 15:45:00,12.91,12.95,12.88,12.9,501000.0,10.0565,10.0877,10.0332,10.0488,501000.0
2010-05-18 15:50:00,12.9,12.97,12.9,12.96,814500.0,10.0488,10.1033,10.0488,10.0955,814500.0
2010-05-18 15:55:00,12.97,12.97,12.92,12.93,814100.0,10.1033,10.1033,10.0643,10.0721,814100.0
2010-05-19 09:30:00,12.9,13.2,12.86,13.17,615400.0,10.0488,10.2824,10.0176,10.2591,615400.0
2010-05-19 09:35:00,13.18,13.21,13.05,13.12,579300.0,10.2669,10.2902,10.1656,10.2201,579300.0
2010-05-19 09:40:00,13.12,13.17,13.1,13.15,732400.0,10.2201,10.2591,10.2045,10.2435,732400.0
2010-05-19 09:45:00,13.15,13.17,13.07,13.08,785300.0,10.2435,10.2591,10.1812,10.189,785300.0
2010-05-19 09:50:00,13.08,13.11,13.01,13.02,749700.0,10.189,10.2123,10.1344,10.1422,749700.0
2010-05-19 09:55:00,13.01,13.03,12.97,12.99,569600.0,10.1344,10.15,10.1033,10.1189,569600.0
2010-05-19 10:00:00,12.99,12.99,12.85,12.96,612000.0,10.1189,10.1189,10.0098,10.0955,612000.0
2010-05-19 10:05:00,12.96,13.01,12.92,12.93,407500.0,10.0955,10.1344,10.0643,10.0721,407500.0
2010-05-19 10:10:00,12.94,12.97,12.9,12.94,566400.0,10.0799,10.1033,10.0488,10.0799,566400.0
2010-05-19 10:15:00,12.94,12.98,12.86,12.88,1001700.0,10.0799,10.1111,10.0176,10.0332,1001700.0
2010-05-19 10:20:00,12.87,12.9,12.78,12.79,777600.0,10.0254,10.0488,9.9553,9.9631,777600.0
2010-05-19 10:25:00,12.79,12.94,12.79,12.92,592200.0,9.9631,10.0799,9.9631,10.0643,592200.0
2010-05-19 10:30:00,12.92,12.97,12.89,12.95,502700.0,10.0643,10.1033,10.041,10.0877,502700.0
2010-05-19 10:35:00,12.95,12.96,12.9,12.93,249500.0,10.0877,10.0955,10.0488,10.0721,249500.0
2010-05-19 10:40:00,12.93,12.99,12.9,12.95,282000.0,10.0721,10.1189,10.0488,10.0877,282000.0
2010-05-19 10:45:00,12.96,12.96,12.86,12.87,370400.0,10.0955,10.0955,10.0176,10.0254,370400.0
2010-05-19 10:50:00,12.87,12.9,12.86,12.88,293600.0,10.0254,10.0488,10.0176,10.0332,293600.0
2010-05-19 10:55:00,12.89,12.91,12.88,12.9,439800.0,10.041,10.0565,10.0332,10.0488,439800.0
2010-05-19 11:00:00,12.89,12.94,12.89,12.94,258500.0,10.041,10.0799,10.041,10.0799,258500.0
2010-05-19 11:05:00,12.94,12.95,12.91,12.95,217000.0,10.0799,10.0877,10.0565,10.0877,217000.0
2010-05-19 11:10:00,12.95,12.95,12.89,12.92,186900.0,10.0877,10.0877,10.041,10.0643,186900.0
2010-05-19 11:15:00,12.91,12.96,12.9,12.94,260500.0,10.0565,10.0955,10.0488,10.0799,260500.0
2010-05-19 11:20:00,12.94,12.97,12.89,12.89,347800.0,10.0799,10.1033,10.041,10.041,347800.0
2010-05-19 11:25:00,12.89,12.93,12.88,12.9,184800.0,10.041,10.0721,10.0332,10.0488,184800.0
2010-05-19 11:30:00,12.9,12.93,12.86,12.91,192600.0,10.0488,10.0721,10.0176,10.0565,192600.0
2010-05-19 11:35:00,12.91,12.94,12.91,12.91,120600.0,10.0565,10.0799,10.0565,10.0565,120600.0
2010-05-19 11:40:00,12.91,12.91,12.87,12.87,160300.0,10.0565,10.0565,10.0254,10.0254,160300.0
2010-05-19 11:45:00,12.87,12.89,12.83,12.83,224000.0,10.0254,10.041,9.9942,9.9942,224000.0
2010-05-19 11:50:00,12.83,12.85,12.82,12.82,147500.0,9.9942,10.0098,9.9864,9.9864,147500.0
2010-05-19 11:55:00,12.82,12.9,12.82,12.88,170000.0,9.9864,10.0488,9.9864,10.0332,170000.0
2010-05-19 12:00:00,12.88,12.93,12.87,12.92,142400.0,10.0332,10.0721,10.0254,10.0643,142400.0
2010-05-19 12:05:00,12.92,12.94,12.91,12.93,349000.0,10.0643,10.0799,10.0565,10.0721,349000.0
2010-05-19 12:10:00,12.93,12.96,12.93,12.95,278700.0,10.0721,10.0955,10.0721,10.0877,278700.0
2010-05-19 12:15:00,12.94,12.94,12.9,12.93,170200.0,10.0799,10.0799,10.0488,10.0721,170200.0
2010-05-19 12:20:00,12.94,12.99,12.92,12.99,211300.0,10.0799,10.1189,10.0643,10.1189,211300.0
2010-05-19 12:25:00,12.98,13.02,12.98,13.01,976400.0,10.1111,10.1422,10.1111,10.1344,976400.0
2010-05-19 12:30:00,13.02,13.03,12.98,13.01,387500.0,10.1422,10.15,10.1111,10.1344,387500.0
2010-05-19 12:35:00,13.01,13.05,13.0,13.04,386900.0,10.1344,10.1656,10.1267,10.1578,386900.0
2010-05-19 12:40:00,13.04,13.05,13.0,13.03,512600.0,10.1578,10.1656,10.1267,10.15,512600.0
2010-05-19 12:45:00,13.02,13.04,12.99,12.99,197100.0,10.1422,10.1578,10.1189,10.1189,197100.0
2010-05-19 12:50:00,13.0,13.02,12.99,13.01,331800.0,10.1267,10.1422,10.1189,10.1344,331800.0
2010-05-19 12:55:00,13.0,13.07,12.98,13.07,320800.0,10.1267,10.1812,10.1111,10.1812,320800.0
2010-05-19 13:00:00,13.07,13.07,13.01,13.04,508800.0,10.1812,10.1812,10.1344,10.1578,508800.0
2010-05-19 13:05:00,13.03,13.05,13.0,13.03,209800.0,10.15,10.1656,10.1267,10.15,209800.0
2010-05-19 13:10:00,13.03,13.05,13.01,13.02,216700.0,10.15,10.1656,10.1344,10.1422,216700.0
2010-05-19 13:15:00,13.03,13.03,13.0,13.02,426300.0,10.15,10.15,10.1267,10.1422,426300.0
2010-05-19 13:20:00,13.02,13.07,13.01,13.06,296900.0,10.1422,10.1812,10.1344,10.1734,296900.0
2010-05-19 13:25:00,13.06,13.08,13.03,13.03,236400.0,10.1734,10.189,10.15,10.15,236400.0
2010-05-19 13:30:00,13.03,13.04,13.0,13.01,251400.0,10.15,10.1578,10.1267,10.1344,251400.0
2010-05-19 13:35:00,13.01,13.01,12.97,13.01,388800.0,10.1344,10.1344,10.1033,10.1344,388800.0
2010-05-19 13:40:00,13.01,13.02,12.98,13.01,415200.0,10.1344,10.1422,10.1111,10.1344,415200.0
2010-05-19 13:45:00,13.01,13.04,12.99,13.03,523600.0,10.1344,10.1578,10.1189,10.15,523600.0
2010-05-19 13:50:00,13.04,13.05,13.01,13.03,424700.0,10.1578,10.1656,10.1344,10.15,424700.0
2010-05-19 13:55:00,13.02,13.03,12.98,13.01,409800.0,10.1422,10.15,10.1111,10.1344,409800.0
2010-05-19 14:00:00,13.02,13.03,12.99,13.01,495500.0,10.1422,10.15,10.1189,10.1344,495500.0
2010-05-19 14:05:00,13.01,13.03,13.0,13.01,736000.0,10.1344,10.15,10.1267,10.1344,736000.0
2010-05-19 14:10:00,13.01,13.02,12.99,13.01,694700.0,10.1344,10.1422,10.1189,10.1344,694700.0
2010-05-19 14:15:00,13.02,13.03,12.97,12.98,665600.0,10.1422,10.15,10.1033,10.1111,665600.0
2010-05-19 14:20:00,12.98,12.99,12.93,12.93,233500.0,10.1111,10.1189,10.0721,10.0721,233500.0
2010-05-19 14:25:00,12.93,12.99,12.93,12.99,277500.0,10.0721,10.1189,10.0721,10.1189,277500.0
2010-05-19 14:30:00,12.99,13.0,12.96,12.98,377800.0,10.1189,10.1267,10.0955,10.1111,377800.0
2010-05-19 14:35:00,12.98,13.01,12.97,12.97,250500.0,10.1111,10.1344,10.1033,10.1033,250500.0
2010-05-19 14:40:00,12.97,13.02,12.96,13.01,271900.0,10.1033,10.1422,10.0955,10.1344,271900.0
2010-05-19 14:45:00,13.0,13.04,13.0,13.03,323800.0,10.1267,10.1578,10.1267,10.15,323800.0
2010-05-19 14:50:00,13.02,13.05,12.99,13.0,540400.0,10.1422,10.1656,10.1189,10.1267,540400.0
2010-05-19 14:55:00,13.0,13.01,12.97,13.0,240500.0,10.1267,10.1344,10.1033,10.1267,240500.0
2010-05-19 15:00:00,13.01,13.02,12.99,13.0,265900.0,10.1344,10.1422,10.1189,10.1267,265900.0
2010-05-19 15:05:00,13.0,13.01,12.98,13.0,1104800.0,10.1267,10.1344,10.1111,10.1267,1104800.0
2010-05-19 15:10:00,12.99,13.01,12.98,12.99,660600.0,10.1189,10.1344,10.1111,10.1189,660600.0
2010-05-19 15:15:00,12.99,13.06,12.99,13.03,458600.0,10.1189,10.1734,10.1189,10.15,458600.0
2010-05-19 15:20:00,13.03,13.08,13.0,13.01,393900.0,10.15,10.189,10.1267,10.1344,393900.0
2010-05-19 15:25:00,13.02,13.07,13.0,13.06,282100.0,10.1422,10.1812,10.1267,10.1734,282100.0
2010-05-19 15:30:00,13.07,13.09,13.02,13.07,517300.0,10.1812,10.1968,10.1422,10.1812,517300.0
2010-05-19 15:35:00,13.07,13.16,13.04,13.13,1420200.0,10.1812,10.2513,10.1578,10.2279,1420200.0
2010-05-19 15:40:00,13.13,13.14,13.06,13.1,752700.0,10.2279,10.2357,10.1734,10.2045,752700.0
2010-05-19 15:45:00,13.1,13.11,13.03,13.05,601500.0,10.2045,10.2123,10.15,10.1656,601500.0
2010-05-19 15:50:00,13.05,13.09,13.04,13.08,801400.0,10.1656,10.1968,10.1578,10.189,801400.0
2010-05-19 15:55:00,13.07,13.08,13.0,13.02,1383200.0,10.1812,10.189,10.1267,10.1422,1383200.0
2010-05-20 09:30:00,12.52,12.71,12.5,12.62,1278800.0,9.7527,9.9007,9.7372,9.8306,1278800.0
2010-05-20 09:35:00,12.61,12.79,12.57,12.74,898700.0,9.8229,9.9631,9.7917,9.9241,898700.0
2010-05-20 09:40:00,12.75,12.75,12.6,12.64,688600.0,9.9319,9.9319,9.8151,9.8462,688600.0
2010-05-20 09:45:00,12.65,12.78,12.63,12.78,979700.0,9.854,9.9553,9.8384,9.9553,979700.0
2010-05-20 09:50:00,12.78,12.87,12.77,12.82,1067200.0,9.9553,10.0254,9.9475,9.9864,1067200.0
2010-05-20 09:55:00,12.82,12.82,12.58,12.62,957200.0,9.9864,9.9864,9.7995,9.8306,957200.0
2010-05-20 10:00:00,12.62,12.68,12.56,12.56,978300.0,9.8306,9.8774,9.7839,9.7839,978300.0
2010-05-20 10:05:00,12.57,12.65,12.55,12.61,806200.0,9.7917,9.854,9.7761,9.8229,806200.0
2010-05-20 10:10:00,12.61,12.63,12.46,12.47,816600.0,9.8229,9.8384,9.706,9.7138,816600.0
2010-05-20 10:15:00,12.47,12.53,12.44,12.52,975100.0,9.7138,9.7605,9.6904,9.7527,975100.0
2010-05-20 10:20:00,12.52,12.52,12.37,12.38,608200.0,9.7527,9.7527,9.6359,9.6437,608200.0
2010-05-20 10:25:00,12.38,12.43,12.34,12.4,820600.0,9.6437,9.6826,9.6125,9.6593,820600.0
2010-05-20 10:30:00,12.4,12.47,12.39,12.46,530400.0,9.6593,9.7138,9.6515,9.706,530400.0
2010-05-20 10:35:00,12.45,12.49,12.42,12.45,432400.0,9.6982,9.7294,9.6748,9.6982,432400.0
2010-05-20 10:40:00,12.45,12.49,12.38,12.49,355900.0,9.6982,9.7294,9.6437,9.7294,355900.0
2010-05-20 10:45:00,12.48,12.52,12.46,12.46,376600.0,9.7216,9.7527,9.706,9.706,376600.0
2010-05-20 10:50:00,12.46,12.51,12.42,12.43,596900.0,9.706,9.745,9.6748,9.6826,596900.0
2010-05-20 10:55:00,12.43,12.45,12.4,12.41,319400.0,9.6826,9.6982,9.6593,9.6671,319400.0
2010-05-20 11:00:00,12.41,12.47,12.4,12.43,348900.0,9.6671,9.7138,9.6593,9.6826,348900.0
2010-05-20 11:05:00,12.44,12.49,12.43,12.48,470100.0,9.6904,9.7294,9.6826,9.7216,470100.0
2010-05-20 11:10:00,12.48,12.48,12.41,12.42,312700.0,9.7216,9.7216,9.6671,9.6748,312700.0
2010-05-20 11:15:00,12.42,12.45,12.4,12.42,265000.0,9.6748,9.6982,9.6593,9.6748,265000.0
2010-05-20 11:20:00,12.42,12.47,12.4,12.46,372700.0,9.6748,9.7138,9.6593,9.706,372700.0
2010-05-20 11:25:00,12.46,12.55,12.43,12.55,545900.0,9.706,9.7761,9.6826,9.7761,545900.0
2010-05-20 11:30:00,12.55,12.55,12.49,12.54,374900.0,9.7761,9.7761,9.7294,9.7683,374900.0
2010-05-20 11:35:00,12.54,12.61,12.53,12.6,543500.0,9.7683,9.8229,9.7605,9.8151,543500.0
2010-05-20 11:40:00,12.6,12.61,12.57,12.6,402300.0,9.8151,9.8229,9.7917,9.8151,402300.0
2010-05-20 11:45:00,12.6,12.61,12.58,12.6,246300.0,9.8151,9.8229,9.7995,9.8151,246300.0
2010-05-20 11:50:00,12.59,12.64,12.59,12.62,361100.0,9.8073,9.8462,9.8073,9.8306,361100.0
2010-05-20 11:55:00,12.62,12.63,12.57,12.58,514400.0,9.8306,9.8384,9.7917,9.7995,514400.0
2010-05-20 12:00:00,12.59,12.61,12.57,12.58,225900.0,9.8073,9.8229,9.7917,9.7995,225900.0
2010-05-20 12:05:00,12.58,12.62,12.57,12.62,169300.0,9.7995,9.8306,9.7917,9.8306,169300.0
2010-05-20 12:10:00,12.62,12.62,12.57,12.57,134700.0,9.8306,9.8306,9.7917,9.7917,134700.0
2010-05-20 12:15:00,12.57,12.57,12.51,12.54,233200.0,9.7917,9.7917,9.745,9.7683,233200.0
2010-05-20 12:20:00,12.54,12.58,12.53,12.54,304100.0,9.7683,9.7995,9.7605,9.7683,304100.0
2010-05-20 12:25:00,12.53,12.56,12.52,12.54,195500.0,9.7605,9.7839,9.7527,9.7683,195500.0
2010-05-20 12:30:00,12.55,12.55,12.49,12.5,307000.0,9.7761,9.7761,9.7294,9.7372,307000.0
2010-05-20 12:35:00,12.49,12.55,12.49,12.54,482500.0,9.7294,9.7761,9.7294,9.7683,482500.0
2010-05-20 12:40:00,12.53,12.54,12.5,12.51,358800.0,9.7605,9.7683,9.7372,9.745,358800.0
2010-05-20 12:45:00,12.51,12.56,12.5,12.51,501100.0,9.745,9.7839,9.7372,9.745,501100.0
2010-05-20 12:50:00,12.51,12.52,12.49,12.49,121300.0,9.745,9.7527,9.7294,9.7294,121300.0
2010-05-20 12:55:00,12.49,12.52,12.44,12.46,365800.0,9.7294,9.7527,9.6904,9.706,365800.0
2010-05-20 13:00:00,12.45,12.51,12.44,12.51,314100.0,9.6982,9.745,9.6904,9.745,314100.0
2010-05-20 13:05:00,12.51,12.55,12.5,12.54,560200.0,9.745,9.7761,9.7372,9.7683,560200.0
2010-05-20 13:10:00,12.54,12.59,12.54,12.56,237000.0,9.7683,9.8073,9.7683,9.7839,237000.0
2010-05-20 13:15:00,12.56,12.59,12.53,12.57,234700.0,9.7839,9.8073,9.7605,9.7917,234700.0
2010-05-20 13:20:00,12.57,12.62,12.57,12.6,390900.0,9.7917,9.8306,9.7917,9.8151,390900.0
2010-05-20 13:25:00,12.59,12.69,12.58,12.65,406800.0,9.8073,9.8852,9.7995,9.854,406800.0
2010-05-20 13:30:00,12.66,12.72,12.64,12.69,460700.0,9.8618,9.9085,9.8462,9.8852,460700.0
2010-05-20 13:35:00,12.69,12.69,12.63,12.63,289400.0,9.8852,9.8852,9.8384,9.8384,289400.0
2010-05-20 13:40:00,12.63,12.74,12.63,12.73,480800.0,9.8384,9.9241,9.8384,9.9163,480800.0
2010-05-20 13:45:00,12.73,12.75,12.69,12.69,615400.0,9.9163,9.9319,9.8852,9.8852,615400.0
2010-05-20 13:50:00,12.69,12.73,12.66,12.73,552900.0,9.8852,9.9163,9.8618,9.9163,552900.0
2010-05-20 13:55:00,12.73,12.74,12.68,12.74,390600.0,9.9163,9.9241,9.8774,9.9241,390600.0
2010-05-20 14:00:00,12.73,12.77,12.69,12.72,736200.0,9.9163,9.9475,9.8852,9.9085,736200.0
2010-05-20 14:05:00,12.71,12.75,12.68,12.74,382300.0,9.9007,9.9319,9.8774,9.9241,382300.0
2010-05-20 14:10:00,12.75,12.83,12.73,12.83,375200.0,9.9319,9.9942,9.9163,9.9942,375200.0
2010-05-20 14:15:00,12.82,12.9,12.79,12.88,529400.0,9.9864,10.0488,9.9631,10.0332,529400.0
2010-05-20 14:20:00,12.88,12.91,12.87,12.87,455100.0,10.0332,10.0565,10.0254,10.0254,455100.0
2010-05-20 14:25:00,12.87,12.89,12.81,12.85,592200.0,10.0254,10.041,9.9786,10.0098,592200.0
2010-05-20 14:30:00,12.84,12.89,12.79,12.88,405700.0,10.002,10.041,9.9631,10.0332,405700.0
2010-05-20 14:35:00,12.88,12.92,12.85,12.92,466800.0,10.0332,10.0643,10.0098,10.0643,466800.0
2010-05-20 14:40:00,12.92,12.96,12.86,12.9,738400.0,10.0643,10.0955,10.0176,10.0488,738400.0
2010-05-20 14:45:00,12.91,12.93,12.85,12.9,516100.0,10.0565,10.0721,10.0098,10.0488,516100.0
2010-05-20 14:50:00,12.9,13.04,12.89,13.03,1321900.0,10.0488,10.1578,10.041,10.15,1321900.0
2010-05-20 14:55:00,13.03,13.04,12.94,12.94,831400.0,10.15,10.1578,10.0799,10.0799,831400.0
2010-05-20 15:00:00,12.94,12.98,12.92,12.94,415500.0,10.0799,10.1111,10.0643,10.0799,415500.0
2010-05-20 15:05:00,12.95,12.95,12.85,12.89,605000.0,10.0877,10.0877,10.0098,10.041,605000.0
2010-05-20 15:10:00,12.9,12.9,12.83,12.84,300400.0,10.0488,10.0488,9.9942,10.002,300400.0
2010-05-20 15:15:00,12.84,12.87,12.82,12.83,613300.0,10.002,10.0254,9.9864,9.9942,613300.0
2010-05-20 15:20:00,12.84,12.94,12.84,12.93,661200.0,10.002,10.0799,10.002,10.0721,661200.0
2010-05-20 15:25:00,12.94,12.94,12.88,12.92,680500.0,10.0799,10.0799,10.0332,10.0643,680500.0
2010-05-20 15:30:00,12.92,12.93,12.87,12.93,739600.0,10.0643,10.0721,10.0254,10.0721,739600.0
2010-05-20 15:35:00,12.93,12.96,12.92,12.92,936100.0,10.0721,10.0955,10.0643,10.0643,936100.0
2010-05-20 15:40:00,12.93,12.95,12.88,12.89,977800.0,10.0721,10.0877,10.0332,10.041,977800.0
2010-05-20 15:45:00,12.88,12.89,12.79,12.83,2146500.0,10.0332,10.041,9.9631,9.9942,2146500.0
2010-05-20 15:50:00,12.83,12.84,12.75,12.75,1114300.0,9.9942,10.002,9.9319,9.9319,1114300.0
2010-05-20 15:55:00,12.76,12.76,12.68,12.68,1456400.0,9.9397,9.9397,9.8774,9.8774,1456400.0
2010-05-21 09:30:00,12.31,12.54,12.3,12.45,3116600.0,9.5892,9.7683,9.5814,9.6982,3116600.0
2010-05-21 09:35:00,12.45,12.64,12.44,12.64,649500.0,9.6982,9.8462,9.6904,9.8462,649500.0
2010-05-21 09:40:00,12.64,12.8,12.63,12.69,1268700.0,9.8462,9.9709,9.8384,9.8852,1268700.0
2010-05-21 09:45:00,12.69,12.76,12.62,12.64,1497400.0,9.8852,9.9397,9.8306,9.8462,1497400.0
2010-05-21 09:50:00,12.63,12.76,12.63,12.73,1052700.0,9.8384,9.9397,9.8384,9.9163,1052700.0
2010-05-21 09:55:00,12.72,12.87,12.72,12.73,968400.0,9.9085,10.0254,9.9085,9.9163,968400.0
2010-05-21 10:00:00,12.73,12.78,12.67,12.75,951800.0,9.9163,9.9553,9.8696,9.9319,951800.0
2010-05-21 10:05:00,12.75,12.83,12.72,12.74,666500.0,9.9319,9.9942,9.9085,9.9241,666500.0
2010-05-21 10:10:00,12.73,12.77,12.64,12.69,821500.0,9.9163,9.9475,9.8462,9.8852,821500.0
2010-05-21 10:15:00,12.69,12.73,12.61,12.64,610600.0,9.8852,9.9163,9.8229,9.8462,610600.0
2010-05-21 10:20:00,12.64,12.64,12.5,12.53,868800.0,9.8462,9.8462,9.7372,9.7605,868800.0
2010-05-21 10:25:00,12.52,12.59,12.47,12.48,501100.0,9.7527,9.8073,9.7138,9.7216,501100.0
2010-05-21 10:30:00,12.48,12.57,12.47,12.57,631300.0,9.7216,9.7917,9.7138,9.7917,631300.0
2010-05-21 10:35:00,12.57,12.61,12.55,12.57,778800.0,9.7917,9.8229,9.7761,9.7917,778800.0
2010-05-21 10:40:00,12.57,12.62,12.5,12.51,581600.0,9.7917,9.8306,9.7372,9.745,581600.0
2010-05-21 10:45:00,12.51,12.55,12.49,12.5,510700.0,9.745,9.7761,9.7294,9.7372,510700.0
2010-05-21 10:50:00,12.5,12.56,12.47,12.53,741400.0,9.7372,9.7839,9.7138,9.7605,741400.0
2010-05-21 10:55:00,12.53,12.55,12.5,12.53,595200.0,9.7605,9.7761,9.7372,9.7605,595200.0
2010-05-21 11:00:00,12.53,12.61,12.52,12.61,615000.0,9.7605,9.8229,9.7527,9.8229,615000.0
2010-05-21 11:05:00,12.62,12.68,12.61,12.65,697500.0,9.8306,9.8774,9.8229,9.854,697500.0
2010-05-21 11:10:00,12.65,12.69,12.62,12.68,1202800.0,9.854,9.8852,9.8306,9.8774,1202800.0
2010-05-21 11:15:00,12.69,12.77,12.67,12.75,753500.0,9.8852,9.9475,9.8696,9.9319,753500.0
2010-05-21 11:20:00,12.74,12.81,12.71,12.8,536100.0,9.9241,9.9786,9.9007,9.9709,536100.0
2010-05-21 11:25:00,12.8,12.8,12.72,12.74,443400.0,9.9709,9.9709,9.9085,9.9241,443400.0
2010-05-21 11:30:00,12.75,12.77,12.71,12.75,769000.0,9.9319,9.9475,9.9007,9.9319,769000.0
2010-05-21 11:35:00,12.75,12.82,12.75,12.82,839600.0,9.9319,9.9864,9.9319,9.9864,839600.0
2010-05-21 11:40:00,12.82,12.83,12.78,12.82,665600.0,9.9864,9.9942,9.9553,9.9864,665600.0
2010-05-21 11:45:00,12.82,12.84,12.78,12.83,570000.0,9.9864,10.002,9.9553,9.9942,570000.0
2010-05-21 11:50:00,12.84,12.92,12.83,12.86,643200.0,10.002,10.0643,9.9942,10.0176,643200.0
2010-05-21 11:55:00,12.86,12.87,12.81,12.83,548000.0,10.0176,10.0254,9.9786,9.9942,548000.0
2010-05-21 12:00:00,12.83,12.83,12.76,12.81,670500.0,9.9942,9.9942,9.9397,9.9786,670500.0
2010-05-21 12:05:00,12.81,12.84,12.79,12.82,326300.0,9.9786,10.002,9.9631,9.9864,326300.0
2010-05-21 12:10:00,12.82,12.85,12.8,12.8,396300.0,9.9864,10.0098,9.9709,9.9709,396300.0
2010-05-21 12:15:00,12.8,12.86,12.8,12.85,217800.0,9.9709,10.0176,9.9709,10.0098,217800.0
2010-05-21 12:20:00,12.85,12.86,12.83,12.83,112300.0,10.0098,10.0176,9.9942,9.9942,112300.0
2010-05-21 12:25:00,12.84,12.84,12.79,12.8,336500.0,10.002,10.002,9.9631,9.9709,336500.0
2010-05-21 12:30:00,12.81,12.81,12.74,12.74,354700.0,9.9786,9.9786,9.9241,9.9241,354700.0
2010-05-21 12:35:00,12.75,12.75,12.72,12.73,456700.0,9.9319,9.9319,9.9085,9.9163,456700.0
2010-05-21 12:40:00,12.74,12.76,12.73,12.75,73500.0,9.9241,9.9397,9.9163,9.9319,73500.0
2010-05-21 12:45:00,12.74,12.75,12.63,12.64,364100.0,9.9241,9.9319,9.8384,9.8462,364100.0
2010-05-21 12:50:00,12.63,12.71,12.63,12.71,190800.0,9.8384,9.9007,9.8384,9.9007,190800.0
2010-05-21 12:55:00,12.71,12.72,12.68,12.72,423000.0,9.9007,9.9085,9.8774,9.9085,423000.0
2010-05-21 13:00:00,12.72,12.72,12.66,12.68,143400.0,9.9085,9.9085,9.8618,9.8774,143400.0
2010-05-21 13:05:00,12.68,12.69,12.66,12.69,85600.0,9.8774,9.8852,9.8618,9.8852,85600.0
2010-05-21 13:10:00,12.69,12.74,12.68,12.72,153700.0,9.8852,9.9241,9.8774,9.9085,153700.0
2010-05-21 13:15:00,12.72,12.74,12.68,12.68,109400.0,9.9085,9.9241,9.8774,9.8774,109400.0
2010-05-21 13:20:00,12.69,12.7,12.62,12.64,238900.0,9.8852,9.893,9.8306,9.8462,238900.0
2010-05-21 13:25:00,12.64,12.66,12.62,12.65,263100.0,9.8462,9.8618,9.8306,9.854,263100.0
2010-05-21 13:30:00,12.65,12.72,12.64,12.71,157300.0,9.854,9.9085,9.8462,9.9007,157300.0
2010-05-21 13:35:00,12.71,12.72,12.67,12.68,100100.0,9.9007,9.9085,9.8696,9.8774,100100.0
2010-05-21 13:40:00,12.67,12.72,12.67,12.7,193400.0,9.8696,9.9085,9.8696,9.893,193400.0
2010-05-21 13:45:00,12.7,12.72,12.7,12.71,164300.0,9.893,9.9085,9.893,9.9007,164300.0
2010-05-21 13:50:00,12.7,12.72,12.68,12.69,107900.0,9.893,9.9085,9.8774,9.8852,107900.0
2010-05-21 13:55:00,12.7,12.7,12.68,12.7,60900.0,9.893,9.893,9.8774,9.893,60900.0
2010-05-21 14:00:00,12.7,12.73,12.68,12.68,217600.0,9.893,9.9163,9.8774,9.8774,217600.0
2010-05-21 14:05:00,12.69,12.69,12.64,12.66,273300.0,9.8852,9.8852,9.8462,9.8618,273300.0
2010-05-21 14:10:00,12.67,12.69,12.64,12.65,330700.0,9.8696,9.8852,9.8462,9.854,330700.0
2010-05-21 14:15:00,12.65,12.65,12.58,12.61,282100.0,9.854,9.854,9.7995,9.8229,282100.0
2010-05-21 14:20:00,12.61,12.61,12.58,12.61,272300.0,9.8229,9.8229,9.7995,9.8229,272300.0
2010-05-21 14:25:00,12.61,12.64,12.59,12.64,170100.0,9.8229,9.8462,9.8073,9.8462,170100.0
2010-05-21 14:30:00,12.64,12.66,12.63,12.65,81200.0,9.8462,9.8618,9.8384,9.854,81200.0
2010-05-21 14:35:00,12.65,12.65,12.57,12.59,234300.0,9.854,9.854,9.7917,9.8073,234300.0
2010-05-21 14:40:00,12.59,12.59,12.54,12.54,195700.0,9.8073,9.8073,9.7683,9.7683,195700.0
2010-05-21 14:45:00,12.54,12.56,12.5,12.54,240800.0,9.7683,9.7839,9.7372,9.7683,240800.0
2010-05-21 14:50:00,12.53,12.55,12.52,12.53,208400.0,9.7605,9.7761,9.7527,9.7605,208400.0
2010-05-21 14:55:00,12.53,12.58,12.5,12.58,238600.0,9.7605,9.7995,9.7372,9.7995,238600.0
2010-05-21 15:00:00,12.58,12.62,12.57,12.61,189200.0,9.7995,9.8306,9.7917,9.8229,189200.0
2010-05-21 15:05:00,12.62,12.63,12.57,12.57,172800.0,9.8306,9.8384,9.7917,9.7917,172800.0
2010-05-21 15:10:00,12.57,12.58,12.53,12.53,191900.0,9.7917,9.7995,9.7605,9.7605,191900.0
2010-05-21 15:15:00,12.54,12.54,12.49,12.5,444300.0,9.7683,9.7683,9.7294,9.7372,444300.0
2010-05-21 15:20:00,12.5,12.62,12.5,12.59,613600.0,9.7372,9.8306,9.7372,9.8073,613600.0
2010-05-21 15:25:00,12.59,12.59,12.55,12.56,255900.0,9.8073,9.8073,9.7761,9.7839,255900.0
2010-05-21 15:30:00,12.57,12.58,12.53,12.53,454500.0,9.7917,9.7995,9.7605,9.7605,454500.0
2010-05-21 15:35:00,12.54,12.57,12.53,12.56,478300.0,9.7683,9.7917,9.7605,9.7839,478300.0
2010-05-21 15:40:00,12.55,12.64,12.54,12.63,378300.0,9.7761,9.8462,9.7683,9.8384,378300.0
2010-05-21 15:45:00,12.63,12.69,12.62,12.64,510200.0,9.8384,9.8852,9.8306,9.8462,510200.0
2010-05-21 15:50:00,12.65,12.71,12.63,12.69,617700.0,9.854,9.9007,9.8384,9.8852,617700.0
2010-05-21 15:55:00,12.69,12.73,12.68,12.72,1299600.0,9.8852,9.9163,9.8774,9.9085,1299600.0
2010-05-24 09:30:00,12.54,12.63,12.5,12.6,430400.0,9.8231,9.8936,9.7917,9.8701,430400.0
2010-05-24 09:35:00,12.6,12.68,12.57,12.58,811100.0,9.8701,9.9327,9.8466,9.8544,811100.0
2010-05-24 09:40:00,12.59,12.59,12.41,12.43,713400.0,9.8622,9.8622,9.7212,9.7369,713400.0
2010-05-24 09:45:00,12.43,12.55,12.43,12.52,700800.0,9.7369,9.8309,9.7369,9.8074,700800.0
2010-05-24 09:50:00,12.52,12.57,12.5,12.54,533100.0,9.8074,9.8466,9.7917,9.8231,533100.0
2010-05-24 09:55:00,12.55,12.55,12.49,12.5,373800.0,9.8309,9.8309,9.7839,9.7917,373800.0
2010-05-24 10:00:00,12.5,12.56,12.45,12.51,509200.0,9.7917,9.8387,9.7526,9.7996,509200.0
2010-05-24 10:05:00,12.5,12.59,12.5,12.55,507100.0,9.7917,9.8622,9.7917,9.8309,507100.0
2010-05-24 10:10:00,12.54,12.59,12.54,12.59,578200.0,9.8231,9.8622,9.8231,9.8622,578200.0
2010-05-24 10:15:00,12.59,12.61,12.57,12.61,337300.0,9.8622,9.8779,9.8466,9.8779,337300.0
2010-05-24 10:20:00,12.6,12.62,12.57,12.59,452800.0,9.8701,9.8857,9.8466,9.8622,452800.0
2010-05-24 10:25:00,12.58,12.61,12.57,12.6,223600.0,9.8544,9.8779,9.8466,9.8701,223600.0
2010-05-24 10:30:00,12.6,12.63,12.57,12.61,350000.0,9.8701,9.8936,9.8466,9.8779,350000.0
2010-05-24 10:35:00,12.61,12.64,12.61,12.63,144600.0,9.8779,9.9014,9.8779,9.8936,144600.0
2010-05-24 10:40:00,12.63,12.64,12.6,12.62,339700.0,9.8936,9.9014,9.8701,9.8857,339700.0
2010-05-24 10:45:00,12.61,12.61,12.57,12.58,228000.0,9.8779,9.8779,9.8466,9.8544,228000.0
2010-05-24 10:50:00,12.57,12.6,12.55,12.55,170300.0,9.8466,9.8701,9.8309,9.8309,170300.0
2010-05-24 10:55:00,12.56,12.59,12.55,12.57,386100.0,9.8387,9.8622,9.8309,9.8466,386100.0
2010-05-24 11:00:00,12.57,12.57,12.52,12.55,185700.0,9.8466,9.8466,9.8074,9.8309,185700.0
2010-05-24 11:05:00,12.56,12.59,12.55,12.58,111400.0,9.8387,9.8622,9.8309,9.8544,111400.0
2010-05-24 11:10:00,12.58,12.6,12.54,12.55,225900.0,9.8544,9.8701,9.8231,9.8309,225900.0
2010-05-24 11:15:00,12.55,12.56,12.51,12.53,228300.0,9.8309,9.8387,9.7996,9.8152,228300.0
2010-05-24 11:20:00,12.53,12.54,12.52,12.53,94200.0,9.8152,9.8231,9.8074,9.8152,94200.0
2010-05-24 11:25:00,12.53,12.54,12.51,12.53,187100.0,9.8152,9.8231,9.7996,9.8152,187100.0
2010-05-24 11:30:00,12.54,12.56,12.52,12.55,498300.0,9.8231,9.8387,9.8074,9.8309,498300.0
2010-05-24 11:35:00,12.55,12.59,12.54,12.59,152900.0,9.8309,9.8622,9.8231,9.8622,152900.0
2010-05-24 11:40:00,12.59,12.61,12.57,12.59,268800.0,9.8622,9.8779,9.8466,9.8622,268800.0
2010-05-24 11:45:00,12.59,12.62,12.59,12.62,85500.0,9.8622,9.8857,9.8622,9.8857,85500.0
2010-05-24 11:50:00,12.61,12.61,12.57,12.59,186400.0,9.8779,9.8779,9.8466,9.8622,186400.0
2010-05-24 11:55:00,12.59,12.62,12.58,12.6,144000.0,9.8622,9.8857,9.8544,9.8701,144000.0
2010-05-24 12:00:00,12.59,12.62,12.58,12.6,275100.0,9.8622,9.8857,9.8544,9.8701,275100.0
2010-05-24 12:05:00,12.61,12.64,12.6,12.63,170700.0,9.8779,9.9014,9.8701,9.8936,170700.0
2010-05-24 12:10:00,12.63,12.67,12.63,12.66,520000.0,9.8936,9.9249,9.8936,9.9171,520000.0
2010-05-24 12:15:00,12.67,12.68,12.61,12.63,428500.0,9.9249,9.9327,9.8779,9.8936,428500.0
2010-05-24 12:20:00,12.64,12.66,12.62,12.64,150100.0,9.9014,9.9171,9.8857,9.9014,150100.0
2010-05-24 12:25:00,12.63,12.65,12.63,12.65,147100.0,9.8936,9.9092,9.8936,9.9092,147100.0
2010-05-24 12:30:00,12.64,12.67,12.64,12.64,94900.0,9.9014,9.9249,9.9014,9.9014,94900.0
2010-05-24 12:35:00,12.64,12.65,12.63,12.64,86800.0,9.9014,9.9092,9.8936,9.9014,86800.0
2010-05-24 12:40:00,12.64,12.64,12.62,12.63,73200.0,9.9014,9.9014,9.8857,9.8936,73200.0
2010-05-24 12:45:00,12.62,12.65,12.62,12.65,132200.0,9.8857,9.9092,9.8857,9.9092,132200.0
2010-05-24 12:50:00,12.65,12.7,12.65,12.68,135300.0,9.9092,9.9484,9.9092,9.9327,135300.0
2010-05-24 12:55:00,12.68,12.68,12.67,12.68,14200.0,9.9327,9.9327,9.9249,9.9327,14200.0
2010-05-24 13:00:00,12.68,12.69,12.67,12.67,74000.0,9.9327,9.9406,9.9249,9.9249,74000.0
2010-05-24 13:05:00,12.67,12.68,12.65,12.66,96900.0,9.9249,9.9327,9.9092,9.9171,96900.0
2010-05-24 13:10:00,12.66,12.67,12.65,12.66,63100.0,9.9171,9.9249,9.9092,9.9171,63100.0
2010-05-24 13:15:00,12.67,12.67,12.64,12.65,92100.0,9.9249,9.9249,9.9014,9.9092,92100.0
2010-05-24 13:20:00,12.65,12.67,12.65,12.67,113700.0,9.9092,9.9249,9.9092,9.9249,113700.0
2010-05-24 13:25:00,12.67,12.68,12.65,12.67,188900.0,9.9249,9.9327,9.9092,9.9249,188900.0
2010-05-24 13:30:00,12.67,12.69,12.65,12.67,159600.0,9.9249,9.9406,9.9092,9.9249,159600.0
2010-05-24 13:35:00,12.66,12.68,12.65,12.66,198100.0,9.9171,9.9327,9.9092,9.9171,198100.0
2010-05-24 13:40:00,12.66,12.68,12.65,12.66,112000.0,9.9171,9.9327,9.9092,9.9171,112000.0
2010-05-24 13:45:00,12.66,12.67,12.64,12.65,130200.0,9.9171,9.9249,9.9014,9.9092,130200.0
2010-05-24 13:50:00,12.64,12.66,12.62,12.64,175200.0,9.9014,9.9171,9.8857,9.9014,175200.0
2010-05-24 13:55:00,12.64,12.65,12.62,12.65,150900.0,9.9014,9.9092,9.8857,9.9092,150900.0
2010-05-24 14:00:00,12.65,12.66,12.63,12.63,387600.0,9.9092,9.9171,9.8936,9.8936,387600.0
2010-05-24 14:05:00,12.63,12.65,12.63,12.64,166900.0,9.8936,9.9092,9.8936,9.9014,166900.0
2010-05-24 14:10:00,12.65,12.66,12.63,12.63,177000.0,9.9092,9.9171,9.8936,9.8936,177000.0
2010-05-24 14:15:00,12.63,12.64,12.6,12.61,211600.0,9.8936,9.9014,9.8701,9.8779,211600.0
2010-05-24 14:20:00,12.61,12.62,12.59,12.61,138800.0,9.8779,9.8857,9.8622,9.8779,138800.0
2010-05-24 14:25:00,12.61,12.63,12.6,12.6,75300.0,9.8779,9.8936,9.8701,9.8701,75300.0
2010-05-24 14:30:00,12.6,12.63,12.59,12.63,142900.0,9.8701,9.8936,9.8622,9.8936,142900.0
2010-05-24 14:35:00,12.62,12.63,12.61,12.61,107000.0,9.8857,9.8936,9.8779,9.8779,107000.0
2010-05-24 14:40:00,12.61,12.63,12.61,12.63,97200.0,9.8779,9.8936,9.8779,9.8936,97200.0
2010-05-24 14:45:00,12.62,12.63,12.59,12.6,242900.0,9.8857,9.8936,9.8622,9.8701,242900.0
2010-05-24 14:50:00,12.61,12.63,12.59,12.61,174000.0,9.8779,9.8936,9.8622,9.8779,174000.0
2010-05-24 14:55:00,12.61,12.63,12.61,12.61,108700.0,9.8779,9.8936,9.8779,9.8779,108700.0
2010-05-24 15:00:00,12.61,12.63,12.58,12.58,254900.0,9.8779,9.8936,9.8544,9.8544,254900.0
2010-05-24 15:05:00,12.59,12.59,12.57,12.57,181500.0,9.8622,9.8622,9.8466,9.8466,181500.0
2010-05-24 15:10:00,12.57,12.58,12.55,12.57,197100.0,9.8466,9.8544,9.8309,9.8466,197100.0
2010-05-24 15:15:00,12.57,12.59,12.57,12.59,91300.0,9.8466,9.8622,9.8466,9.8622,91300.0
2010-05-24 15:20:00,12.59,12.62,12.58,12.6,297200.0,9.8622,9.8857,9.8544,9.8701,297200.0
2010-05-24 15:25:00,12.6,12.61,12.58,12.59,190200.0,9.8701,9.8779,9.8544,9.8622,190200.0
2010-05-24 15:30:00,12.59,12.63,12.57,12.62,286800.0,9.8622,9.8936,9.8466,9.8857,286800.0
2010-05-24 15:35:00,12.62,12.63,12.61,12.62,173600.0,9.8857,9.8936,9.8779,9.8857,173600.0
2010-05-24 15:40:00,12.61,12.62,12.61,12.61,100800.0,9.8779,9.8857,9.8779,9.8779,100800.0
2010-05-24 15:45:00,12.62,12.62,12.55,12.55,605000.0,9.8857,9.8857,9.8309,9.8309,605000.0
2010-05-24 15:50:00,12.55,12.55,12.51,12.51,481700.0,9.8309,9.8309,9.7996,9.7996,481700.0
2010-05-24 15:55:00,12.52,12.52,12.49,12.49,740600.0,9.8074,9.8074,9.7839,9.7839,740600.0
2010-05-25 09:30:00,12.17,12.27,12.08,12.21,925400.0,9.5332,9.6116,9.4627,9.5646,925400.0
2010-05-25 09:35:00,12.21,12.21,12.11,12.14,696700.0,9.5646,9.5646,9.4862,9.5097,696700.0
2010-05-25 09:40:00,12.14,12.16,12.05,12.13,674200.0,9.5097,9.5254,9.4392,9.5019,674200.0
2010-05-25 09:45:00,12.13,12.22,12.13,12.19,851200.0,9.5019,9.5724,9.5019,9.5489,851200.0
2010-05-25 09:50:00,12.19,12.21,12.17,12.18,457900.0,9.5489,9.5646,9.5332,9.5411,457900.0
2010-05-25 09:55:00,12.17,12.22,12.16,12.17,275200.0,9.5332,9.5724,9.5254,9.5332,275200.0
2010-05-25 10:00:00,12.17,12.32,12.16,12.31,675000.0,9.5332,9.6507,9.5254,9.6429,675000.0
2010-05-25 10:05:00,12.31,12.32,12.2,12.24,355500.0,9.6429,9.6507,9.5567,9.5881,355500.0
2010-05-25 10:10:00,12.24,12.3,12.22,12.29,242400.0,9.5881,9.6351,9.5724,9.6272,242400.0
2010-05-25 10:15:00,12.29,12.35,12.26,12.29,360700.0,9.6272,9.6742,9.6037,9.6272,360700.0
2010-05-25 10:20:00,12.3,12.31,12.23,12.29,440200.0,9.6351,9.6429,9.5802,9.6272,440200.0
2010-05-25 10:25:00,12.29,12.33,12.27,12.27,273400.0,9.6272,9.6586,9.6116,9.6116,273400.0
2010-05-25 10:30:00,12.28,12.31,12.26,12.29,242600.0,9.6194,9.6429,9.6037,9.6272,242600.0
2010-05-25 10:35:00,12.29,12.35,12.27,12.3,261000.0,9.6272,9.6742,9.6116,9.6351,261000.0
2010-05-25 10:40:00,12.29,12.3,12.23,12.23,255800.0,9.6272,9.6351,9.5802,9.5802,255800.0
2010-05-25 10:45:00,12.24,12.25,12.21,12.23,452900.0,9.5881,9.5959,9.5646,9.5802,452900.0
2010-05-25 10:50:00,12.24,12.27,12.22,12.23,360100.0,9.5881,9.6116,9.5724,9.5802,360100.0
2010-05-25 10:55:00,12.23,12.27,12.23,12.27,95300.0,9.5802,9.6116,9.5802,9.6116,95300.0
2010-05-25 11:00:00,12.26,12.29,12.26,12.27,154200.0,9.6037,9.6272,9.6037,9.6116,154200.0
2010-05-25 11:05:00,12.27,12.35,12.27,12.32,416900.0,9.6116,9.6742,9.6116,9.6507,416900.0
2010-05-25 11:10:00,12.32,12.33,12.3,12.32,138600.0,9.6507,9.6586,9.6351,9.6507,138600.0
2010-05-25 11:15:00,12.32,12.34,12.29,12.29,190600.0,9.6507,9.6664,9.6272,9.6272,190600.0
2010-05-25 11:20:00,12.29,12.32,12.28,12.32,198700.0,9.6272,9.6507,9.6194,9.6507,198700.0
2010-05-25 11:25:00,12.32,12.36,12.32,12.34,137900.0,9.6507,9.6821,9.6507,9.6664,137900.0
2010-05-25 11:30:00,12.34,12.35,12.3,12.31,333300.0,9.6664,9.6742,9.6351,9.6429,333300.0
2010-05-25 11:35:00,12.3,12.34,12.29,12.34,367700.0,9.6351,9.6664,9.6272,9.6664,367700.0
2010-05-25 11:40:00,12.34,12.36,12.32,12.32,117600.0,9.6664,9.6821,9.6507,9.6507,117600.0
2010-05-25 11:45:00,12.33,12.36,12.32,12.35,218100.0,9.6586,9.6821,9.6507,9.6742,218100.0
2010-05-25 11:50:00,12.36,12.41,12.34,12.39,291700.0,9.6821,9.7212,9.6664,9.7056,291700.0
2010-05-25 11:55:00,12.39,12.45,12.38,12.44,234600.0,9.7056,9.7526,9.6977,9.7447,234600.0
2010-05-25 12:00:00,12.44,12.48,12.43,12.47,183000.0,9.7447,9.7761,9.7369,9.7682,183000.0
2010-05-25 12:05:00,12.47,12.47,12.4,12.41,353500.0,9.7682,9.7682,9.7134,9.7212,353500.0
2010-05-25 12:10:00,12.41,12.47,12.41,12.47,153000.0,9.7212,9.7682,9.7212,9.7682,153000.0
2010-05-25 12:15:00,12.47,12.47,12.43,12.43,223900.0,9.7682,9.7682,9.7369,9.7369,223900.0
2010-05-25 12:20:00,12.42,12.43,12.38,12.4,157200.0,9.7291,9.7369,9.6977,9.7134,157200.0
2010-05-25 12:25:00,12.39,12.44,12.39,12.4,314500.0,9.7056,9.7447,9.7056,9.7134,314500.0
2010-05-25 12:30:00,12.39,12.41,12.36,12.37,139600.0,9.7056,9.7212,9.6821,9.6899,139600.0
2010-05-25 12:35:00,12.36,12.41,12.36,12.41,275500.0,9.6821,9.7212,9.6821,9.7212,275500.0
2010-05-25 12:40:00,12.4,12.42,12.35,12.36,187700.0,9.7134,9.7291,9.6742,9.6821,187700.0
2010-05-25 12:45:00,12.36,12.42,12.36,12.41,107500.0,9.6821,9.7291,9.6821,9.7212,107500.0
2010-05-25 12:50:00,12.41,12.42,12.4,12.41,259200.0,9.7212,9.7291,9.7134,9.7212,259200.0
2010-05-25 12:55:00,12.41,12.44,12.4,12.42,269900.0,9.7212,9.7447,9.7134,9.7291,269900.0
2010-05-25 13:00:00,12.43,12.43,12.38,12.39,207100.0,9.7369,9.7369,9.6977,9.7056,207100.0
2010-05-25 13:05:00,12.39,12.41,12.35,12.35,252100.0,9.7056,9.7212,9.6742,9.6742,252100.0
2010-05-25 13:10:00,12.35,12.38,12.33,12.36,218400.0,9.6742,9.6977,9.6586,9.6821,218400.0
2010-05-25 13:15:00,12.36,12.37,12.33,12.35,183200.0,9.6821,9.6899,9.6586,9.6742,183200.0
2010-05-25 13:20:00,12.35,12.4,12.34,12.36,199100.0,9.6742,9.7134,9.6664,9.6821,199100.0
2010-05-25 13:25:00,12.36,12.4,12.36,12.38,92000.0,9.6821,9.7134,9.6821,9.6977,92000.0
2010-05-25 13:30:00,12.39,12.4,12.36,12.38,239100.0,9.7056,9.7134,9.6821,9.6977,239100.0
2010-05-25 13:35:00,12.38,12.4,12.34,12.35,184200.0,9.6977,9.7134,9.6664,9.6742,184200.0
2010-05-25 13:40:00,12.35,12.37,12.34,12.36,214400.0,9.6742,9.6899,9.6664,9.6821,214400.0
2010-05-25 13:45:00,12.36,12.39,12.36,12.38,87600.0,9.6821,9.7056,9.6821,9.6977,87600.0
2010-05-25 13:50:00,12.38,12.43,12.37,12.39,180700.0,9.6977,9.7369,9.6899,9.7056,180700.0
2010-05-25 13:55:00,12.39,12.41,12.36,12.37,233900.0,9.7056,9.7212,9.6821,9.6899,233900.0
2010-05-25 14:00:00,12.37,12.38,12.34,12.38,118300.0,9.6899,9.6977,9.6664,9.6977,118300.0
2010-05-25 14:05:00,12.37,12.44,12.37,12.4,221000.0,9.6899,9.7447,9.6899,9.7134,221000.0
2010-05-25 14:10:00,12.4,12.46,12.4,12.45,162200.0,9.7134,9.7604,9.7134,9.7526,162200.0
2010-05-25 14:15:00,12.45,12.47,12.44,12.47,120600.0,9.7526,9.7682,9.7447,9.7682,120600.0
2010-05-25 14:20:00,12.47,12.49,12.43,12.46,240100.0,9.7682,9.7839,9.7369,9.7604,240100.0
2010-05-25 14:25:00,12.47,12.51,12.47,12.47,180900.0,9.7682,9.7996,9.7682,9.7682,180900.0
2010-05-25 14:30:00,12.47,12.5,12.43,12.43,316500.0,9.7682,9.7917,9.7369,9.7369,316500.0
2010-05-25 14:35:00,12.43,12.47,12.42,12.44,261200.0,9.7369,9.7682,9.7291,9.7447,261200.0
2010-05-25 14:40:00,12.45,12.52,12.44,12.5,184700.0,9.7526,9.8074,9.7447,9.7917,184700.0
2010-05-25 14:45:00,12.5,12.56,12.5,12.56,214500.0,9.7917,9.8387,9.7917,9.8387,214500.0
2010-05-25 14:50:00,12.55,12.56,12.51,12.55,217000.0,9.8309,9.8387,9.7996,9.8309,217000.0
2010-05-25 14:55:00,12.55,12.56,12.51,12.52,209300.0,9.8309,9.8387,9.7996,9.8074,209300.0
2010-05-25 15:00:00,12.53,12.58,12.52,12.55,300100.0,9.8152,9.8544,9.8074,9.8309,300100.0
2010-05-25 15:05:00,12.55,12.6,12.55,12.58,474500.0,9.8309,9.8701,9.8309,9.8544,474500.0
2010-05-25 15:10:00,12.58,12.6,12.53,12.54,407800.0,9.8544,9.8701,9.8152,9.8231,407800.0
2010-05-25 15:15:00,12.55,12.57,12.53,12.56,455800.0,9.8309,9.8466,9.8152,9.8387,455800.0
2010-05-25 15:20:00,12.56,12.65,12.56,12.64,566300.0,9.8387,9.9092,9.8387,9.9014,566300.0
2010-05-25 15:25:00,12.63,12.65,12.6,12.62,435000.0,9.8936,9.9092,9.8701,9.8857,435000.0
2010-05-25 15:30:00,12.63,12.67,12.61,12.66,599200.0,9.8936,9.9249,9.8779,9.9171,599200.0
2010-05-25 15:35:00,12.66,12.68,12.61,12.61,618900.0,9.9171,9.9327,9.8779,9.8779,618900.0
2010-05-25 15:40:00,12.61,12.66,12.6,12.63,407500.0,9.8779,9.9171,9.8701,9.8936,407500.0
2010-05-25 15:45:00,12.63,12.68,12.61,12.66,531700.0,9.8936,9.9327,9.8779,9.9171,531700.0
2010-05-25 15:50:00,12.66,12.66,12.61,12.63,948900.0,9.9171,9.9171,9.8779,9.8936,948900.0
2010-05-25 15:55:00,12.63,12.69,12.62,12.69,789700.0,9.8936,9.9406,9.8857,9.9406,789700.0
2010-05-26 09:30:00,12.76,12.94,12.75,12.88,827300.0,9.9954,10.1364,9.9876,10.0894,827300.0
2010-05-26 09:35:00,12.88,12.9,12.82,12.87,412300.0,10.0894,10.1051,10.0424,10.0816,412300.0
2010-05-26 09:40:00,12.87,12.87,12.81,12.85,805400.0,10.0816,10.0816,10.0346,10.0659,805400.0
2010-05-26 09:45:00,12.84,12.85,12.76,12.78,332600.0,10.0581,10.0659,9.9954,10.0111,332600.0
2010-05-26 09:50:00,12.77,12.83,12.76,12.82,291500.0,10.0032,10.0502,9.9954,10.0424,291500.0
2010-05-26 09:55:00,12.82,12.89,12.82,12.87,700800.0,10.0424,10.0972,10.0424,10.0816,700800.0
2010-05-26 10:00:00,12.86,12.93,12.86,12.91,406900.0,10.0737,10.1286,10.0737,10.1129,406900.0
2010-05-26 10:05:00,12.91,12.91,12.83,12.85,378700.0,10.1129,10.1129,10.0502,10.0659,378700.0
2010-05-26 10:10:00,12.85,12.86,12.82,12.84,263300.0,10.0659,10.0737,10.0424,10.0581,263300.0
2010-05-26 10:15:00,12.84,12.87,12.82,12.85,174900.0,10.0581,10.0816,10.0424,10.0659,174900.0
2010-05-26 10:20:00,12.86,12.88,12.8,12.85,570200.0,10.0737,10.0894,10.0267,10.0659,570200.0
2010-05-26 10:25:00,12.86,12.86,12.82,12.83,102600.0,10.0737,10.0737,10.0424,10.0502,102600.0
2010-05-26 10:30:00,12.84,12.84,12.78,12.83,357000.0,10.0581,10.0581,10.0111,10.0502,357000.0
2010-05-26 10:35:00,12.83,12.89,12.82,12.87,282200.0,10.0502,10.0972,10.0424,10.0816,282200.0
2010-05-26 10:40:00,12.86,12.9,12.84,12.85,328700.0,10.0737,10.1051,10.0581,10.0659,328700.0
2010-05-26 10:45:00,12.85,12.87,12.82,12.83,251800.0,10.0659,10.0816,10.0424,10.0502,251800.0
2010-05-26 10:50:00,12.83,12.86,12.81,12.82,177500.0,10.0502,10.0737,10.0346,10.0424,177500.0
2010-05-26 10:55:00,12.81,12.82,12.78,12.82,309900.0,10.0346,10.0424,10.0111,10.0424,309900.0
2010-05-26 11:00:00,12.82,12.83,12.79,12.81,264600.0,10.0424,10.0502,10.0189,10.0346,264600.0
2010-05-26 11:05:00,12.81,12.84,12.78,12.84,166600.0,10.0346,10.0581,10.0111,10.0581,166600.0
2010-05-26 11:10:00,12.83,12.87,12.83,12.85,122800.0,10.0502,10.0816,10.0502,10.0659,122800.0
2010-05-26 11:15:00,12.86,12.87,12.83,12.86,82600.0,10.0737,10.0816,10.0502,10.0737,82600.0
2010-05-26 11:20:00,12.86,12.87,12.81,12.84,252500.0,10.0737,10.0816,10.0346,10.0581,252500.0
2010-05-26 11:25:00,12.83,12.84,12.77,12.78,176200.0,10.0502,10.0581,10.0032,10.0111,176200.0
2010-05-26 11:30:00,12.78,12.79,12.75,12.79,277200.0,10.0111,10.0189,9.9876,10.0189,277200.0
2010-05-26 11:35:00,12.78,12.78,12.75,12.75,272800.0,10.0111,10.0111,9.9876,9.9876,272800.0
2010-05-26 11:40:00,12.75,12.78,12.74,12.75,323900.0,9.9876,10.0111,9.9797,9.9876,323900.0
2010-05-26 11:45:00,12.75,12.78,12.72,12.74,239400.0,9.9876,10.0111,9.9641,9.9797,239400.0
2010-05-26 11:50:00,12.74,12.76,12.73,12.76,220700.0,9.9797,9.9954,9.9719,9.9954,220700.0
2010-05-26 11:55:00,12.75,12.79,12.75,12.79,117000.0,9.9876,10.0189,9.9876,10.0189,117000.0
2010-05-26 12:00:00,12.78,12.8,12.76,12.8,213100.0,10.0111,10.0267,9.9954,10.0267,213100.0
2010-05-26 12:05:00,12.8,12.81,12.79,12.81,90000.0,10.0267,10.0346,10.0189,10.0346,90000.0
2010-05-26 12:10:00,12.81,12.81,12.78,12.78,166800.0,10.0346,10.0346,10.0111,10.0111,166800.0
2010-05-26 12:15:00,12.79,12.82,12.79,12.81,95500.0,10.0189,10.0424,10.0189,10.0346,95500.0
2010-05-26 12:20:00,12.81,12.86,12.8,12.84,248500.0,10.0346,10.0737,10.0267,10.0581,248500.0
2010-05-26 12:25:00,12.84,12.84,12.79,12.8,166400.0,10.0581,10.0581,10.0189,10.0267,166400.0
2010-05-26 12:30:00,12.79,12.8,12.78,12.78,106600.0,10.0189,10.0267,10.0111,10.0111,106600.0
2010-05-26 12:35:00,12.78,12.81,12.78,12.8,40900.0,10.0111,10.0346,10.0111,10.0267,40900.0
2010-05-26 12:40:00,12.79,12.8,12.76,12.78,171100.0,10.0189,10.0267,9.9954,10.0111,171100.0
2010-05-26 12:45:00,12.78,12.82,12.78,12.79,123500.0,10.0111,10.0424,10.0111,10.0189,123500.0
2010-05-26 12:50:00,12.79,12.84,12.78,12.83,94500.0,10.0189,10.0581,10.0111,10.0502,94500.0
2010-05-26 12:55:00,12.84,12.84,12.81,12.84,91700.0,10.0581,10.0581,10.0346,10.0581,91700.0
2010-05-26 13:00:00,12.84,12.85,12.83,12.83,41900.0,10.0581,10.0659,10.0502,10.0502,41900.0
2010-05-26 13:05:00,12.84,12.84,12.81,12.82,124900.0,10.0581,10.0581,10.0346,10.0424,124900.0
2010-05-26 13:10:00,12.82,12.83,12.78,12.79,53200.0,10.0424,10.0502,10.0111,10.0189,53200.0
2010-05-26 13:15:00,12.79,12.82,12.78,12.78,97800.0,10.0189,10.0424,10.0111,10.0111,97800.0
2010-05-26 13:20:00,12.78,12.82,12.77,12.81,157200.0,10.0111,10.0424,10.0032,10.0346,157200.0
2010-05-26 13:25:00,12.81,12.83,12.79,12.8,123700.0,10.0346,10.0502,10.0189,10.0267,123700.0
2010-05-26 13:30:00,12.8,12.81,12.78,12.8,88900.0,10.0267,10.0346,10.0111,10.0267,88900.0
2010-05-26 13:35:00,12.8,12.86,12.79,12.85,187400.0,10.0267,10.0737,10.0189,10.0659,187400.0
2010-05-26 13:40:00,12.85,12.88,12.85,12.86,121700.0,10.0659,10.0894,10.0659,10.0737,121700.0
2010-05-26 13:45:00,12.86,12.88,12.85,12.86,182400.0,10.0737,10.0894,10.0659,10.0737,182400.0
2010-05-26 13:50:00,12.85,12.87,12.85,12.86,38100.0,10.0659,10.0816,10.0659,10.0737,38100.0
2010-05-26 13:55:00,12.87,12.88,12.84,12.85,235900.0,10.0816,10.0894,10.0581,10.0659,235900.0
2010-05-26 14:00:00,12.85,12.86,12.83,12.83,236600.0,10.0659,10.0737,10.0502,10.0502,236600.0
2010-05-26 14:05:00,12.83,12.88,12.83,12.88,377400.0,10.0502,10.0894,10.0502,10.0894,377400.0
2010-05-26 14:10:00,12.87,12.88,12.82,12.82,204400.0,10.0816,10.0894,10.0424,10.0424,204400.0
2010-05-26 14:15:00,12.82,12.83,12.8,12.83,123900.0,10.0424,10.0502,10.0267,10.0502,123900.0
2010-05-26 14:20:00,12.83,12.84,12.79,12.82,277000.0,10.0502,10.0581,10.0189,10.0424,277000.0
2010-05-26 14:25:00,12.82,12.82,12.77,12.81,263900.0,10.0424,10.0424,10.0032,10.0346,263900.0
2010-05-26 14:30:00,12.81,12.81,12.72,12.76,282900.0,10.0346,10.0346,9.9641,9.9954,282900.0
2010-05-26 14:35:00,12.76,12.77,12.71,12.76,210300.0,9.9954,10.0032,9.9562,9.9954,210300.0
2010-05-26 14:40:00,12.76,12.78,12.73,12.74,341700.0,9.9954,10.0111,9.9719,9.9797,341700.0
2010-05-26 14:45:00,12.74,12.75,12.69,12.73,339000.0,9.9797,9.9876,9.9406,9.9719,339000.0
2010-05-26 14:50:00,12.74,12.74,12.68,12.69,339400.0,9.9797,9.9797,9.9327,9.9406,339400.0
2010-05-26 14:55:00,12.69,12.73,12.69,12.73,90900.0,9.9406,9.9719,9.9406,9.9719,90900.0
2010-05-26 15:00:00,12.73,12.76,12.73,12.75,210300.0,9.9719,9.9954,9.9719,9.9876,210300.0
2010-05-26 15:05:00,12.74,12.75,12.71,12.71,336400.0,9.9797,9.9876,9.9562,9.9562,336400.0
2010-05-26 15:10:00,12.71,12.76,12.7,12.76,218200.0,9.9562,9.9954,9.9484,9.9954,218200.0
2010-05-26 15:15:00,12.76,12.76,12.67,12.68,252000.0,9.9954,9.9954,9.9249,9.9327,252000.0
2010-05-26 15:20:00,12.68,12.69,12.62,12.62,360300.0,9.9327,9.9406,9.8857,9.8857,360300.0
2010-05-26 15:25:00,12.62,12.63,12.53,12.6,424900.0,9.8857,9.8936,9.8152,9.8701,424900.0
2010-05-26 15:30:00,12.6,12.61,12.54,12.55,764600.0,9.8701,9.8779,9.8231,9.8309,764600.0
2010-05-26 15:35:00,12.56,12.61,12.52,12.59,664400.0,9.8387,9.8779,9.8074,9.8622,664400.0
2010-05-26 15:40:00,12.6,12.64,12.6,12.63,604700.0,9.8701,9.9014,9.8701,9.8936,604700.0
2010-05-26 15:45:00,12.62,12.63,12.54,12.56,647700.0,9.8857,9.8936,9.8231,9.8387,647700.0
2010-05-26 15:50:00,12.56,12.59,12.54,12.58,850600.0,9.8387,9.8622,9.8231,9.8544,850600.0
2010-05-26 15:55:00,12.59,12.6,12.52,12.53,1007900.0,9.8622,9.8701,9.8074,9.8152,1007900.0
2010-05-27 09:30:00,12.8,12.9,12.8,12.86,415700.0,10.0267,10.1051,10.0267,10.0737,415700.0
2010-05-27 09:35:00,12.87,12.9,12.83,12.84,576600.0,10.0816,10.1051,10.0502,10.0581,576600.0
2010-05-27 09:40:00,12.84,12.92,12.84,12.89,541400.0,10.0581,10.1207,10.0581,10.0972,541400.0
2010-05-27 09:45:00,12.89,12.92,12.84,12.87,380300.0,10.0972,10.1207,10.0581,10.0816,380300.0
2010-05-27 09:50:00,12.87,12.93,12.86,12.92,307900.0,10.0816,10.1286,10.0737,10.1207,307900.0
2010-05-27 09:55:00,12.92,12.95,12.89,12.92,376800.0,10.1207,10.1442,10.0972,10.1207,376800.0
2010-05-27 10:00:00,12.92,12.93,12.9,12.92,406800.0,10.1207,10.1286,10.1051,10.1207,406800.0
2010-05-27 10:05:00,12.93,12.97,12.93,12.95,447400.0,10.1286,10.1599,10.1286,10.1442,447400.0
2010-05-27 10:10:00,12.95,12.99,12.94,12.98,375500.0,10.1442,10.1756,10.1364,10.1677,375500.0
2010-05-27 10:15:00,12.98,12.99,12.94,12.98,628600.0,10.1677,10.1756,10.1364,10.1677,628600.0
2010-05-27 10:20:00,12.98,13.02,12.97,12.99,741100.0,10.1677,10.1991,10.1599,10.1756,741100.0
2010-05-27 10:25:00,12.99,13.02,12.98,13.02,528900.0,10.1756,10.1991,10.1677,10.1991,528900.0
2010-05-27 10:30:00,13.01,13.05,13.0,13.02,469000.0,10.1912,10.2226,10.1834,10.1991,469000.0
2010-05-27 10:35:00,13.03,13.03,12.97,12.97,287200.0,10.2069,10.2069,10.1599,10.1599,287200.0
2010-05-27 10:40:00,12.97,12.99,12.94,12.96,298300.0,10.1599,10.1756,10.1364,10.1521,298300.0
2010-05-27 10:45:00,12.95,12.96,12.9,12.93,218200.0,10.1442,10.1521,10.1051,10.1286,218200.0
2010-05-27 10:50:00,12.93,12.99,12.92,12.97,443500.0,10.1286,10.1756,10.1207,10.1599,443500.0
2010-05-27 10:55:00,12.98,12.98,12.95,12.95,131000.0,10.1677,10.1677,10.1442,10.1442,131000.0
2010-05-27 11:00:00,12.95,12.98,12.94,12.97,245100.0,10.1442,10.1677,10.1364,10.1599,245100.0
2010-05-27 11:05:00,12.96,12.98,12.94,12.95,172900.0,10.1521,10.1677,10.1364,10.1442,172900.0
2010-05-27 11:10:00,12.95,12.97,12.94,12.95,150400.0,10.1442,10.1599,10.1364,10.1442,150400.0
2010-05-27 11:15:00,12.95,12.98,12.93,12.96,299100.0,10.1442,10.1677,10.1286,10.1521,299100.0
2010-05-27 11:20:00,12.96,12.97,12.94,12.97,105600.0,10.1521,10.1599,10.1364,10.1599,105600.0
2010-05-27 11:25:00,12.96,13.0,12.96,12.99,123400.0,10.1521,10.1834,10.1521,10.1756,123400.0
2010-05-27 11:30:00,12.99,13.0,12.94,12.96,137300.0,10.1756,10.1834,10.1364,10.1521,137300.0
2010-05-27 11:35:00,12.96,12.98,12.95,12.95,93600.0,10.1521,10.1677,10.1442,10.1442,93600.0
2010-05-27 11:40:00,12.95,12.98,12.94,12.97,144900.0,10.1442,10.1677,10.1364,10.1599,144900.0
2010-05-27 11:45:00,12.97,12.97,12.93,12.94,234600.0,10.1599,10.1599,10.1286,10.1364,234600.0
2010-05-27 11:50:00,12.94,12.95,12.93,12.93,241700.0,10.1364,10.1442,10.1286,10.1286,241700.0
2010-05-27 11:55:00,12.93,12.95,12.91,12.95,163800.0,10.1286,10.1442,10.1129,10.1442,163800.0
2010-05-27 12:00:00,12.95,12.95,12.92,12.94,72000.0,10.1442,10.1442,10.1207,10.1364,72000.0
2010-05-27 12:05:00,12.95,12.98,12.94,12.98,154700.0,10.1442,10.1677,10.1364,10.1677,154700.0
2010-05-27 12:10:00,12.97,13.0,12.96,13.0,162800.0,10.1599,10.1834,10.1521,10.1834,162800.0
2010-05-27 12:15:00,12.99,13.0,12.97,12.98,126300.0,10.1756,10.1834,10.1599,10.1677,126300.0
2010-05-27 12:20:00,12.99,13.0,12.97,12.99,156300.0,10.1756,10.1834,10.1599,10.1756,156300.0
2010-05-27 12:25:00,12.98,12.99,12.97,12.98,194300.0,10.1677,10.1756,10.1599,10.1677,194300.0
2010-05-27 12:30:00,12.98,13.02,12.97,13.02,386100.0,10.1677,10.1991,10.1599,10.1991,386100.0
2010-05-27 12:35:00,13.03,13.05,13.02,13.05,198800.0,10.2069,10.2226,10.1991,10.2226,198800.0
2010-05-27 12:40:00,13.05,13.07,13.02,13.03,270100.0,10.2226,10.2382,10.1991,10.2069,270100.0
2010-05-27 12:45:00,13.03,13.07,13.03,13.05,147900.0,10.2069,10.2382,10.2069,10.2226,147900.0
2010-05-27 12:50:00,13.05,13.06,13.02,13.02,88000.0,10.2226,10.2304,10.1991,10.1991,88000.0
2010-05-27 12:55:00,13.03,13.06,13.01,13.03,294100.0,10.2069,10.2304,10.1912,10.2069,294100.0
2010-05-27 13:00:00,13.04,13.04,13.01,13.02,266100.0,10.2147,10.2147,10.1912,10.1991,266100.0
2010-05-27 13:05:00,13.02,13.03,12.98,12.98,284400.0,10.1991,10.2069,10.1677,10.1677,284400.0
2010-05-27 13:10:00,12.98,12.99,12.96,12.97,201100.0,10.1677,10.1756,10.1521,10.1599,201100.0
2010-05-27 13:15:00,12.97,13.03,12.96,13.03,538300.0,10.1599,10.2069,10.1521,10.2069,538300.0
2010-05-27 13:20:00,13.03,13.07,13.02,13.05,289400.0,10.2069,10.2382,10.1991,10.2226,289400.0
2010-05-27 13:25:00,13.04,13.06,13.04,13.05,60500.0,10.2147,10.2304,10.2147,10.2226,60500.0
2010-05-27 13:30:00,13.05,13.05,13.04,13.05,23300.0,10.2226,10.2226,10.2147,10.2226,23300.0
2010-05-27 13:35:00,13.05,13.08,13.04,13.07,381700.0,10.2226,10.2461,10.2147,10.2382,381700.0
2010-05-27 13:40:00,13.07,13.09,13.05,13.06,238800.0,10.2382,10.2539,10.2226,10.2304,238800.0
2010-05-27 13:45:00,13.06,13.06,13.04,13.05,83600.0,10.2304,10.2304,10.2147,10.2226,83600.0
2010-05-27 13:50:00,13.05,13.05,13.03,13.04,146500.0,10.2226,10.2226,10.2069,10.2147,146500.0
2010-05-27 13:55:00,13.04,13.06,13.03,13.06,95900.0,10.2147,10.2304,10.2069,10.2304,95900.0
2010-05-27 14:00:00,13.05,13.06,13.03,13.05,112700.0,10.2226,10.2304,10.2069,10.2226,112700.0
2010-05-27 14:05:00,13.06,13.09,13.06,13.07,215600.0,10.2304,10.2539,10.2304,10.2382,215600.0
2010-05-27 14:10:00,13.07,13.11,13.07,13.1,180200.0,10.2382,10.2696,10.2382,10.2617,180200.0
2010-05-27 14:15:00,13.1,13.1,13.06,13.07,278900.0,10.2617,10.2617,10.2304,10.2382,278900.0
2010-05-27 14:20:00,13.06,13.09,13.06,13.07,261000.0,10.2304,10.2539,10.2304,10.2382,261000.0
2010-05-27 14:25:00,13.07,13.08,13.05,13.06,443500.0,10.2382,10.2461,10.2226,10.2304,443500.0
2010-05-27 14:30:00,13.06,13.06,13.02,13.03,132300.0,10.2304,10.2304,10.1991,10.2069,132300.0
2010-05-27 14:35:00,13.02,13.04,13.02,13.04,88700.0,10.1991,10.2147,10.1991,10.2147,88700.0
2010-05-27 14:40:00,13.04,13.05,13.03,13.04,111100.0,10.2147,10.2226,10.2069,10.2147,111100.0
2010-05-27 14:45:00,13.05,13.05,13.02,13.04,146000.0,10.2226,10.2226,10.1991,10.2147,146000.0
2010-05-27 14:50:00,13.04,13.04,13.01,13.01,207400.0,10.2147,10.2147,10.1912,10.1912,207400.0
2010-05-27 14:55:00,13.0,13.02,13.0,13.01,100800.0,10.1834,10.1991,10.1834,10.1912,100800.0
2010-05-27 15:00:00,13.02,13.02,13.0,13.01,79500.0,10.1991,10.1991,10.1834,10.1912,79500.0
2010-05-27 15:05:00,13.01,13.01,12.99,13.01,149200.0,10.1912,10.1912,10.1756,10.1912,149200.0
2010-05-27 15:10:00,13.01,13.04,13.0,13.03,125800.0,10.1912,10.2147,10.1834,10.2069,125800.0
2010-05-27 15:15:00,13.04,13.06,13.03,13.04,117100.0,10.2147,10.2304,10.2069,10.2147,117100.0
2010-05-27 15:20:00,13.03,13.04,13.02,13.02,88200.0,10.2069,10.2147,10.1991,10.1991,88200.0
2010-05-27 15:25:00,13.02,13.03,13.0,13.02,126300.0,10.1991,10.2069,10.1834,10.1991,126300.0
2010-05-27 15:30:00,13.02,13.05,13.01,13.04,216500.0,10.1991,10.2226,10.1912,10.2147,216500.0
2010-05-27 15:35:00,13.04,13.05,13.03,13.03,161900.0,10.2147,10.2226,10.2069,10.2069,161900.0
2010-05-27 15:40:00,13.04,13.07,13.03,13.06,370000.0,10.2147,10.2382,10.2069,10.2304,370000.0
2010-05-27 15:45:00,13.06,13.06,13.04,13.04,147700.0,10.2304,10.2304,10.2147,10.2147,147700.0
2010-05-27 15:50:00,13.04,13.07,13.03,13.06,813900.0,10.2147,10.2382,10.2069,10.2304,813900.0
2010-05-27 15:55:00,13.07,13.09,13.06,13.07,1161700.0,10.2382,10.2539,10.2304,10.2382,1161700.0
2010-05-28 09:30:00,13.01,13.1,12.96,12.98,389100.0,10.1912,10.2617,10.1521,10.1677,389100.0
2010-05-28 09:35:00,12.98,13.0,12.89,12.94,378000.0,10.1677,10.1834,10.0972,10.1364,378000.0
2010-05-28 09:40:00,12.93,12.96,12.85,12.88,468400.0,10.1286,10.1521,10.0659,10.0894,468400.0
2010-05-28 09:45:00,12.88,13.01,12.87,13.01,515200.0,10.0894,10.1912,10.0816,10.1912,515200.0
2010-05-28 09:50:00,13.01,13.01,12.94,12.98,285600.0,10.1912,10.1912,10.1364,10.1677,285600.0
2010-05-28 09:55:00,12.98,13.01,12.93,13.0,493600.0,10.1677,10.1912,10.1286,10.1834,493600.0
2010-05-28 10:00:00,13.0,13.05,13.0,13.05,255400.0,10.1834,10.2226,10.1834,10.2226,255400.0
2010-05-28 10:05:00,13.05,13.09,13.03,13.08,267600.0,10.2226,10.2539,10.2069,10.2461,267600.0
2010-05-28 10:10:00,13.07,13.08,13.02,13.03,254300.0,10.2382,10.2461,10.1991,10.2069,254300.0
2010-05-28 10:15:00,13.04,13.06,13.02,13.03,169900.0,10.2147,10.2304,10.1991,10.2069,169900.0
2010-05-28 10:20:00,13.03,13.05,12.99,12.99,172400.0,10.2069,10.2226,10.1756,10.1756,172400.0
2010-05-28 10:25:00,13.0,13.01,12.98,12.98,183700.0,10.1834,10.1912,10.1677,10.1677,183700.0
2010-05-28 10:30:00,12.98,13.04,12.98,13.04,96900.0,10.1677,10.2147,10.1677,10.2147,96900.0
2010-05-28 10:35:00,13.04,13.05,13.0,13.0,285100.0,10.2147,10.2226,10.1834,10.1834,285100.0
2010-05-28 10:40:00,13.01,13.01,12.9,12.91,602000.0,10.1912,10.1912,10.1051,10.1129,602000.0
2010-05-28 10:45:00,12.92,12.93,12.83,12.83,433500.0,10.1207,10.1286,10.0502,10.0502,433500.0
2010-05-28 10:50:00,12.84,12.89,12.84,12.86,228200.0,10.0581,10.0972,10.0581,10.0737,228200.0
2010-05-28 10:55:00,12.87,12.89,12.86,12.88,165900.0,10.0816,10.0972,10.0737,10.0894,165900.0
2010-05-28 11:00:00,12.88,12.88,12.85,12.86,138500.0,10.0894,10.0894,10.0659,10.0737,138500.0
2010-05-28 11:05:00,12.86,12.87,12.84,12.85,208800.0,10.0737,10.0816,10.0581,10.0659,208800.0
2010-05-28 11:10:00,12.85,12.86,12.79,12.8,285500.0,10.0659,10.0737,10.0189,10.0267,285500.0
2010-05-28 11:15:00,12.8,12.81,12.77,12.78,138000.0,10.0267,10.0346,10.0032,10.0111,138000.0
2010-05-28 11:20:00,12.78,12.83,12.78,12.83,152700.0,10.0111,10.0502,10.0111,10.0502,152700.0
2010-05-28 11:25:00,12.83,12.87,12.82,12.87,96200.0,10.0502,10.0816,10.0424,10.0816,96200.0
2010-05-28 11:30:00,12.87,12.88,12.86,12.87,86500.0,10.0816,10.0894,10.0737,10.0816,86500.0
2010-05-28 11:35:00,12.87,12.88,12.86,12.86,63700.0,10.0816,10.0894,10.0737,10.0737,63700.0
2010-05-28 11:40:00,12.86,12.91,12.86,12.9,75000.0,10.0737,10.1129,10.0737,10.1051,75000.0
2010-05-28 11:45:00,12.9,12.91,12.89,12.91,244700.0,10.1051,10.1129,10.0972,10.1129,244700.0
2010-05-28 11:50:00,12.91,12.92,12.89,12.9,176000.0,10.1129,10.1207,10.0972,10.1051,176000.0
2010-05-28 11:55:00,12.89,12.9,12.87,12.9,89800.0,10.0972,10.1051,10.0816,10.1051,89800.0
2010-05-28 12:00:00,12.89,12.91,12.87,12.88,175400.0,10.0972,10.1129,10.0816,10.0894,175400.0
2010-05-28 12:05:00,12.88,12.92,12.88,12.92,53200.0,10.0894,10.1207,10.0894,10.1207,53200.0
2010-05-28 12:10:00,12.92,12.94,12.91,12.94,52300.0,10.1207,10.1364,10.1129,10.1364,52300.0
2010-05-28 12:15:00,12.94,12.95,12.92,12.95,116200.0,10.1364,10.1442,10.1207,10.1442,116200.0
2010-05-28 12:20:00,12.94,12.97,12.94,12.96,50100.0,10.1364,10.1599,10.1364,10.1521,50100.0
2010-05-28 12:25:00,12.96,12.97,12.95,12.96,53700.0,10.1521,10.1599,10.1442,10.1521,53700.0
2010-05-28 12:30:00,12.97,12.97,12.96,12.97,43600.0,10.1599,10.1599,10.1521,10.1599,43600.0
2010-05-28 12:35:00,12.97,12.97,12.8,12.81,308500.0,10.1599,10.1599,10.0267,10.0346,308500.0
2010-05-28 12:40:00,12.81,12.85,12.77,12.77,436000.0,10.0346,10.0659,10.0032,10.0032,436000.0
2010-05-28 12:45:00,12.78,12.81,12.75,12.79,379600.0,10.0111,10.0346,9.9876,10.0189,379600.0
2010-05-28 12:50:00,12.79,12.88,12.79,12.87,255100.0,10.0189,10.0894,10.0189,10.0816,255100.0
2010-05-28 12:55:00,12.87,12.9,12.85,12.86,157100.0,10.0816,10.1051,10.0659,10.0737,157100.0
2010-05-28 13:00:00,12.86,12.9,12.86,12.88,54600.0,10.0737,10.1051,10.0737,10.0894,54600.0
2010-05-28 13:05:00,12.89,12.89,12.84,12.85,84300.0,10.0972,10.0972,10.0581,10.0659,84300.0
2010-05-28 13:10:00,12.85,12.88,12.85,12.86,68500.0,10.0659,10.0894,10.0659,10.0737,68500.0
2010-05-28 13:15:00,12.87,12.9,12.85,12.89,200000.0,10.0816,10.1051,10.0659,10.0972,200000.0
2010-05-28 13:20:00,12.89,12.9,12.86,12.87,54900.0,10.0972,10.1051,10.0737,10.0816,54900.0
2010-05-28 13:25:00,12.88,12.9,12.87,12.9,106400.0,10.0894,10.1051,10.0816,10.1051,106400.0
2010-05-28 13:30:00,12.9,12.91,12.87,12.89,161500.0,10.1051,10.1129,10.0816,10.0972,161500.0
2010-05-28 13:35:00,12.88,12.88,12.86,12.88,116200.0,10.0894,10.0894,10.0737,10.0894,116200.0
2010-05-28 13:40:00,12.89,12.89,12.87,12.88,67000.0,10.0972,10.0972,10.0816,10.0894,67000.0
2010-05-28 13:45:00,12.89,12.89,12.83,12.85,221200.0,10.0972,10.0972,10.0502,10.0659,221200.0
2010-05-28 13:50:00,12.85,12.89,12.85,12.89,62100.0,10.0659,10.0972,10.0659,10.0972,62100.0
2010-05-28 13:55:00,12.88,12.89,12.83,12.84,110200.0,10.0894,10.0972,10.0502,10.0581,110200.0
2010-05-28 14:00:00,12.84,12.85,12.81,12.81,102100.0,10.0581,10.0659,10.0346,10.0346,102100.0
2010-05-28 14:05:00,12.81,12.82,12.78,12.82,149200.0,10.0346,10.0424,10.0111,10.0424,149200.0
2010-05-28 14:10:00,12.82,12.83,12.8,12.82,114700.0,10.0424,10.0502,10.0267,10.0424,114700.0
2010-05-28 14:15:00,12.82,12.84,12.82,12.84,49600.0,10.0424,10.0581,10.0424,10.0581,49600.0
2010-05-28 14:20:00,12.84,12.85,12.82,12.84,105700.0,10.0581,10.0659,10.0424,10.0581,105700.0
2010-05-28 14:25:00,12.84,12.89,12.84,12.87,165000.0,10.0581,10.0972,10.0581,10.0816,165000.0
2010-05-28 14:30:00,12.87,12.89,12.85,12.87,76800.0,10.0816,10.0972,10.0659,10.0816,76800.0
2010-05-28 14:35:00,12.88,12.91,12.86,12.91,98900.0,10.0894,10.1129,10.0737,10.1129,98900.0
2010-05-28 14:40:00,12.91,12.91,12.9,12.91,45000.0,10.1129,10.1129,10.1051,10.1129,45000.0
2010-05-28 14:45:00,12.91,12.97,12.91,12.96,99000.0,10.1129,10.1599,10.1129,10.1521,99000.0
2010-05-28 14:50:00,12.96,12.99,12.96,12.97,179800.0,10.1521,10.1756,10.1521,10.1599,179800.0
2010-05-28 14:55:00,12.98,12.98,12.94,12.96,84400.0,10.1677,10.1677,10.1364,10.1521,84400.0
2010-05-28 15:00:00,12.95,12.97,12.93,12.95,209000.0,10.1442,10.1599,10.1286,10.1442,209000.0
2010-05-28 15:05:00,12.95,12.97,12.92,12.93,122500.0,10.1442,10.1599,10.1207,10.1286,122500.0
2010-05-28 15:10:00,12.93,12.97,12.92,12.95,102800.0,10.1286,10.1599,10.1207,10.1442,102800.0
2010-05-28 15:15:00,12.95,12.99,12.94,12.99,166800.0,10.1442,10.1756,10.1364,10.1756,166800.0
2010-05-28 15:20:00,12.99,13.0,12.97,12.99,148100.0,10.1756,10.1834,10.1599,10.1756,148100.0
2010-05-28 15:25:00,12.99,13.0,12.97,13.0,100400.0,10.1756,10.1834,10.1599,10.1834,100400.0
2010-05-28 15:30:00,12.99,13.03,12.99,13.02,342500.0,10.1756,10.2069,10.1756,10.1991,342500.0
2010-05-28 15:35:00,13.02,13.02,13.0,13.0,159500.0,10.1991,10.1991,10.1834,10.1834,159500.0
2010-05-28 15:40:00,13.0,13.02,12.98,13.01,205800.0,10.1834,10.1991,10.1677,10.1912,205800.0
2010-05-28 15:45:00,13.01,13.02,12.9,12.99,609200.0,10.1912,10.1991,10.1051,10.1756,609200.0
2010-05-28 15:50:00,12.99,13.01,12.94,13.0,598200.0,10.1756,10.1912,10.1364,10.1834,598200.0
2010-05-28 15:55:00,13.0,13.0,12.9,12.92,957800.0,10.1834,10.1834,10.1051,10.1207,957800.0
2010-06-01 09:30:00,12.83,12.98,12.81,12.94,506200.0,10.0502,10.1677,10.0346,10.1364,506200.0
2010-06-01 09:35:00,12.94,12.95,12.8,12.84,371100.0,10.1364,10.1442,10.0267,10.0581,371100.0
2010-06-01 09:40:00,12.85,12.91,12.84,12.88,218100.0,10.0659,10.1129,10.0581,10.0894,218100.0
2010-06-01 09:45:00,12.89,12.9,12.82,12.86,420200.0,10.0972,10.1051,10.0424,10.0737,420200.0
2010-06-01 09:50:00,12.86,12.88,12.79,12.8,616200.0,10.0737,10.0894,10.0189,10.0267,616200.0
2010-06-01 09:55:00,12.8,12.83,12.78,12.8,268700.0,10.0267,10.0502,10.0111,10.0267,268700.0
2010-06-01 10:00:00,12.79,12.87,12.79,12.85,423300.0,10.0189,10.0816,10.0189,10.0659,423300.0
2010-06-01 10:05:00,12.85,12.87,12.82,12.84,533400.0,10.0659,10.0816,10.0424,10.0581,533400.0
2010-06-01 10:10:00,12.83,12.87,12.8,12.84,367600.0,10.0502,10.0816,10.0267,10.0581,367600.0
2010-06-01 10:15:00,12.84,12.85,12.82,12.85,507600.0,10.0581,10.0659,10.0424,10.0659,507600.0
2010-06-01 10:20:00,12.85,12.94,12.82,12.94,446300.0,10.0659,10.1364,10.0424,10.1364,446300.0
2010-06-01 10:25:00,12.94,13.0,12.93,12.95,366500.0,10.1364,10.1834,10.1286,10.1442,366500.0
2010-06-01 10:30:00,12.96,13.0,12.94,12.95,335900.0,10.1521,10.1834,10.1364,10.1442,335900.0
2010-06-01 10:35:00,12.94,12.96,12.92,12.93,277300.0,10.1364,10.1521,10.1207,10.1286,277300.0
2010-06-01 10:40:00,12.93,12.94,12.9,12.93,227700.0,10.1286,10.1364,10.1051,10.1286,227700.0
2010-06-01 10:45:00,12.93,12.94,12.9,12.91,142200.0,10.1286,10.1364,10.1051,10.1129,142200.0
2010-06-01 10:50:00,12.92,12.93,12.89,12.89,253900.0,10.1207,10.1286,10.0972,10.0972,253900.0
2010-06-01 10:55:00,12.9,12.91,12.87,12.88,193600.0,10.1051,10.1129,10.0816,10.0894,193600.0
2010-06-01 11:00:00,12.88,12.89,12.87,12.89,140700.0,10.0894,10.0972,10.0816,10.0972,140700.0
2010-06-01 11:05:00,12.88,12.89,12.86,12.87,161700.0,10.0894,10.0972,10.0737,10.0816,161700.0
2010-06-01 11:10:00,12.87,12.88,12.85,12.86,152100.0,10.0816,10.0894,10.0659,10.0737,152100.0
2010-06-01 11:15:00,12.86,12.86,12.82,12.85,129300.0,10.0737,10.0737,10.0424,10.0659,129300.0
2010-06-01 11:20:00,12.84,12.85,12.83,12.85,109600.0,10.0581,10.0659,10.0502,10.0659,109600.0
2010-06-01 11:25:00,12.84,12.87,12.84,12.86,95000.0,10.0581,10.0816,10.0581,10.0737,95000.0
2010-06-01 11:30:00,12.86,12.87,12.84,12.85,115900.0,10.0737,10.0816,10.0581,10.0659,115900.0
2010-06-01 11:35:00,12.84,12.85,12.82,12.84,138800.0,10.0581,10.0659,10.0424,10.0581,138800.0
2010-06-01 11:40:00,12.85,12.85,12.81,12.82,74800.0,10.0659,10.0659,10.0346,10.0424,74800.0
2010-06-01 11:45:00,12.81,12.81,12.78,12.81,258900.0,10.0346,10.0346,10.0111,10.0346,258900.0
2010-06-01 11:50:00,12.8,12.81,12.79,12.81,76200.0,10.0267,10.0346,10.0189,10.0346,76200.0
2010-06-01 11:55:00,12.8,12.82,12.77,12.78,236900.0,10.0267,10.0424,10.0032,10.0111,236900.0
2010-06-01 12:00:00,12.78,12.81,12.77,12.79,196800.0,10.0111,10.0346,10.0032,10.0189,196800.0
2010-06-01 12:05:00,12.79,12.81,12.79,12.79,60900.0,10.0189,10.0346,10.0189,10.0189,60900.0
2010-06-01 12:10:00,12.79,12.82,12.79,12.81,242700.0,10.0189,10.0424,10.0189,10.0346,242700.0
2010-06-01 12:15:00,12.8,12.82,12.8,12.8,97600.0,10.0267,10.0424,10.0267,10.0267,97600.0
2010-06-01 12:20:00,12.8,12.81,12.79,12.8,77900.0,10.0267,10.0346,10.0189,10.0267,77900.0
2010-06-01 12:25:00,12.8,12.85,12.8,12.85,144900.0,10.0267,10.0659,10.0267,10.0659,144900.0
2010-06-01 12:30:00,12.85,12.86,12.83,12.86,146100.0,10.0659,10.0737,10.0502,10.0737,146100.0
2010-06-01 12:35:00,12.85,12.85,12.84,12.85,107600.0,10.0659,10.0659,10.0581,10.0659,107600.0
2010-06-01 12:40:00,12.85,12.86,12.84,12.84,109000.0,10.0659,10.0737,10.0581,10.0581,109000.0
2010-06-01 12:45:00,12.83,12.85,12.83,12.85,94800.0,10.0502,10.0659,10.0502,10.0659,94800.0
2010-06-01 12:50:00,12.85,12.85,12.82,12.82,159200.0,10.0659,10.0659,10.0424,10.0424,159200.0
2010-06-01 12:55:00,12.83,12.83,12.81,12.81,27400.0,10.0502,10.0502,10.0346,10.0346,27400.0
2010-06-01 13:00:00,12.81,12.82,12.81,12.82,44800.0,10.0346,10.0424,10.0346,10.0424,44800.0
2010-06-01 13:05:00,12.82,12.84,12.81,12.83,109400.0,10.0424,10.0581,10.0346,10.0502,109400.0
2010-06-01 13:10:00,12.84,12.87,12.82,12.86,142900.0,10.0581,10.0816,10.0424,10.0737,142900.0
2010-06-01 13:15:00,12.86,12.94,12.86,12.93,192000.0,10.0737,10.1364,10.0737,10.1286,192000.0
2010-06-01 13:20:00,12.93,12.94,12.91,12.92,251700.0,10.1286,10.1364,10.1129,10.1207,251700.0
2010-06-01 13:25:00,12.92,12.96,12.91,12.95,329500.0,10.1207,10.1521,10.1129,10.1442,329500.0
2010-06-01 13:30:00,12.96,12.97,12.95,12.95,148900.0,10.1521,10.1599,10.1442,10.1442,148900.0
2010-06-01 13:35:00,12.95,12.96,12.92,12.94,191100.0,10.1442,10.1521,10.1207,10.1364,191100.0
2010-06-01 13:40:00,12.93,12.94,12.89,12.9,142700.0,10.1286,10.1364,10.0972,10.1051,142700.0
2010-06-01 13:45:00,12.9,12.93,12.89,12.93,62400.0,10.1051,10.1286,10.0972,10.1286,62400.0
2010-06-01 13:50:00,12.93,12.93,12.86,12.87,229900.0,10.1286,10.1286,10.0737,10.0816,229900.0
2010-06-01 13:55:00,12.87,12.9,12.84,12.87,368400.0,10.0816,10.1051,10.0581,10.0816,368400.0
2010-06-01 14:00:00,12.87,12.91,12.84,12.9,733100.0,10.0816,10.1129,10.0581,10.1051,733100.0
2010-06-01 14:05:00,12.9,12.93,12.86,12.87,351400.0,10.1051,10.1286,10.0737,10.0816,351400.0
2010-06-01 14:10:00,12.87,12.91,12.86,12.91,265400.0,10.0816,10.1129,10.0737,10.1129,265400.0
2010-06-01 14:15:00,12.91,12.91,12.86,12.87,330700.0,10.1129,10.1129,10.0737,10.0816,330700.0
2010-06-01 14:20:00,12.87,12.9,12.85,12.88,283400.0,10.0816,10.1051,10.0659,10.0894,283400.0
2010-06-01 14:25:00,12.87,12.88,12.83,12.84,206700.0,10.0816,10.0894,10.0502,10.0581,206700.0
2010-06-01 14:30:00,12.84,12.87,12.84,12.85,227100.0,10.0581,10.0816,10.0581,10.0659,227100.0
2010-06-01 14:35:00,12.84,12.86,12.83,12.85,146900.0,10.0581,10.0737,10.0502,10.0659,146900.0
2010-06-01 14:40:00,12.84,12.85,12.83,12.83,124200.0,10.0581,10.0659,10.0502,10.0502,124200.0
2010-06-01 14:45:00,12.83,12.87,12.83,12.86,188500.0,10.0502,10.0816,10.0502,10.0737,188500.0
2010-06-01 14:50:00,12.85,12.86,12.8,12.81,216700.0,10.0659,10.0737,10.0267,10.0346,216700.0
2010-06-01 14:55:00,12.81,12.82,12.78,12.81,228400.0,10.0346,10.0424,10.0111,10.0346,228400.0
2010-06-01 15:00:00,12.82,12.83,12.75,12.77,343300.0,10.0424,10.0502,9.9876,10.0032,343300.0
2010-06-01 15:05:00,12.77,12.79,12.76,12.77,204300.0,10.0032,10.0189,9.9954,10.0032,204300.0
2010-06-01 15:10:00,12.77,12.81,12.75,12.8,216200.0,10.0032,10.0346,9.9876,10.0267,216200.0
2010-06-01 15:15:00,12.8,12.81,12.75,12.75,271100.0,10.0267,10.0346,9.9876,9.9876,271100.0
2010-06-01 15:20:00,12.75,12.78,12.69,12.71,410400.0,9.9876,10.0111,9.9406,9.9562,410400.0
2010-06-01 15:25:00,12.71,12.72,12.69,12.71,171300.0,9.9562,9.9641,9.9406,9.9562,171300.0
2010-06-01 15:30:00,12.71,12.74,12.7,12.73,167800.0,9.9562,9.9797,9.9484,9.9719,167800.0
2010-06-01 15:35:00,12.73,12.76,12.73,12.75,160700.0,9.9719,9.9954,9.9719,9.9876,160700.0
2010-06-01 15:40:00,12.74,12.75,12.69,12.69,305200.0,9.9797,9.9876,9.9406,9.9406,305200.0
2010-06-01 15:45:00,12.69,12.7,12.64,12.65,458700.0,9.9406,9.9484,9.9014,9.9092,458700.0
2010-06-01 15:50:00,12.66,12.67,12.61,12.62,679500.0,9.9171,9.9249,9.8779,9.8857,679500.0
2010-06-01 15:55:00,12.61,12.64,12.58,12.58,1006900.0,9.8779,9.9014,9.8544,9.8544,1006900.0
2010-06-02 09:30:00,12.67,12.7,12.53,12.65,407900.0,9.9249,9.9484,9.8152,9.9092,407900.0
2010-06-02 09:35:00,12.64,12.72,12.6,12.64,398200.0,9.9014,9.9641,9.8701,9.9014,398200.0
2010-06-02 09:40:00,12.66,12.7,12.62,12.67,444500.0,9.9171,9.9484,9.8857,9.9249,444500.0
2010-06-02 09:45:00,12.68,12.69,12.59,12.62,364400.0,9.9327,9.9406,9.8622,9.8857,364400.0
2010-06-02 09:50:00,12.61,12.62,12.53,12.56,318100.0,9.8779,9.8857,9.8152,9.8387,318100.0
2010-06-02 09:55:00,12.56,12.63,12.55,12.61,232900.0,9.8387,9.8936,9.8309,9.8779,232900.0
2010-06-02 10:00:00,12.61,12.64,12.56,12.59,670800.0,9.8779,9.9014,9.8387,9.8622,670800.0
2010-06-02 10:05:00,12.6,12.63,12.59,12.62,253100.0,9.8701,9.8936,9.8622,9.8857,253100.0
2010-06-02 10:10:00,12.63,12.65,12.59,12.61,295800.0,9.8936,9.9092,9.8622,9.8779,295800.0
2010-06-02 10:15:00,12.61,12.63,12.57,12.61,322700.0,9.8779,9.8936,9.8466,9.8779,322700.0
2010-06-02 10:20:00,12.61,12.65,12.61,12.64,307900.0,9.8779,9.9092,9.8779,9.9014,307900.0
2010-06-02 10:25:00,12.64,12.66,12.62,12.63,226200.0,9.9014,9.9171,9.8857,9.8936,226200.0
2010-06-02 10:30:00,12.63,12.65,12.61,12.64,216700.0,9.8936,9.9092,9.8779,9.9014,216700.0
2010-06-02 10:35:00,12.64,12.64,12.6,12.6,234500.0,9.9014,9.9014,9.8701,9.8701,234500.0
2010-06-02 10:40:00,12.6,12.61,12.58,12.58,303700.0,9.8701,9.8779,9.8544,9.8544,303700.0
2010-06-02 10:45:00,12.58,12.6,12.57,12.59,154500.0,9.8544,9.8701,9.8466,9.8622,154500.0
2010-06-02 10:50:00,12.59,12.6,12.57,12.59,131100.0,9.8622,9.8701,9.8466,9.8622,131100.0
2010-06-02 10:55:00,12.59,12.59,12.57,12.57,135100.0,9.8622,9.8622,9.8466,9.8466,135100.0
2010-06-02 11:00:00,12.58,12.6,12.58,12.6,181000.0,9.8544,9.8701,9.8544,9.8701,181000.0
2010-06-02 11:05:00,12.6,12.62,12.59,12.61,466400.0,9.8701,9.8857,9.8622,9.8779,466400.0
2010-06-02 11:10:00,12.62,12.64,12.61,12.64,203700.0,9.8857,9.9014,9.8779,9.9014,203700.0
2010-06-02 11:15:00,12.64,12.64,12.63,12.64,150500.0,9.9014,9.9014,9.8936,9.9014,150500.0
2010-06-02 11:20:00,12.64,12.64,12.62,12.63,152300.0,9.9014,9.9014,9.8857,9.8936,152300.0
2010-06-02 11:25:00,12.63,12.65,12.61,12.62,317200.0,9.8936,9.9092,9.8779,9.8857,317200.0
2010-06-02 11:30:00,12.63,12.64,12.62,12.62,97500.0,9.8936,9.9014,9.8857,9.8857,97500.0
2010-06-02 11:35:00,12.63,12.63,12.62,12.63,78700.0,9.8936,9.8936,9.8857,9.8936,78700.0
2010-06-02 11:40:00,12.63,12.67,12.62,12.65,232500.0,9.8936,9.9249,9.8857,9.9092,232500.0
2010-06-02 11:45:00,12.66,12.69,12.65,12.68,199500.0,9.9171,9.9406,9.9092,9.9327,199500.0
2010-06-02 11:50:00,12.69,12.72,12.68,12.71,175100.0,9.9406,9.9641,9.9327,9.9562,175100.0
2010-06-02 11:55:00,12.71,12.72,12.69,12.69,115900.0,9.9562,9.9641,9.9406,9.9406,115900.0
2010-06-02 12:00:00,12.69,12.7,12.69,12.69,33500.0,9.9406,9.9484,9.9406,9.9406,33500.0
2010-06-02 12:05:00,12.69,12.71,12.68,12.68,240200.0,9.9406,9.9562,9.9327,9.9327,240200.0
2010-06-02 12:10:00,12.68,12.68,12.67,12.68,95100.0,9.9327,9.9327,9.9249,9.9327,95100.0
2010-06-02 12:15:00,12.67,12.68,12.65,12.65,60700.0,9.9249,9.9327,9.9092,9.9092,60700.0
2010-06-02 12:20:00,12.66,12.66,12.65,12.65,45400.0,9.9171,9.9171,9.9092,9.9092,45400.0
2010-06-02 12:25:00,12.64,12.66,12.64,12.65,106600.0,9.9014,9.9171,9.9014,9.9092,106600.0
2010-06-02 12:30:00,12.65,12.68,12.65,12.68,97000.0,9.9092,9.9327,9.9092,9.9327,97000.0
2010-06-02 12:35:00,12.68,12.69,12.67,12.68,204400.0,9.9327,9.9406,9.9249,9.9327,204400.0
2010-06-02 12:40:00,12.68,12.7,12.67,12.69,174100.0,9.9327,9.9484,9.9249,9.9406,174100.0
2010-06-02 12:45:00,12.7,12.71,12.68,12.71,262200.0,9.9484,9.9562,9.9327,9.9562,262200.0
2010-06-02 12:50:00,12.7,12.7,12.69,12.7,57900.0,9.9484,9.9484,9.9406,9.9484,57900.0
2010-06-02 12:55:00,12.7,12.72,12.69,12.71,334000.0,9.9484,9.9641,9.9406,9.9562,334000.0
2010-06-02 13:00:00,12.72,12.73,12.71,12.73,100100.0,9.9641,9.9719,9.9562,9.9719,100100.0
2010-06-02 13:05:00,12.73,12.74,12.71,12.72,164600.0,9.9719,9.9797,9.9562,9.9641,164600.0
2010-06-02 13:10:00,12.72,12.72,12.7,12.71,134200.0,9.9641,9.9641,9.9484,9.9562,134200.0
2010-06-02 13:15:00,12.7,12.7,12.67,12.67,362700.0,9.9484,9.9484,9.9249,9.9249,362700.0
2010-06-02 13:20:00,12.67,12.71,12.67,12.7,238600.0,9.9249,9.9562,9.9249,9.9484,238600.0
2010-06-02 13:25:00,12.7,12.71,12.69,12.69,132000.0,9.9484,9.9562,9.9406,9.9406,132000.0
2010-06-02 13:30:00,12.69,12.72,12.69,12.7,55000.0,9.9406,9.9641,9.9406,9.9484,55000.0
2010-06-02 13:35:00,12.7,12.72,12.7,12.71,89700.0,9.9484,9.9641,9.9484,9.9562,89700.0
2010-06-02 13:40:00,12.71,12.71,12.7,12.7,33600.0,9.9562,9.9562,9.9484,9.9484,33600.0
2010-06-02 13:45:00,12.69,12.7,12.65,12.65,182000.0,9.9406,9.9484,9.9092,9.9092,182000.0
2010-06-02 13:50:00,12.66,12.66,12.64,12.65,152400.0,9.9171,9.9171,9.9014,9.9092,152400.0
2010-06-02 13:55:00,12.65,12.66,12.64,12.64,115200.0,9.9092,9.9171,9.9014,9.9014,115200.0
2010-06-02 14:00:00,12.65,12.66,12.64,12.65,114000.0,9.9092,9.9171,9.9014,9.9092,114000.0
2010-06-02 14:05:00,12.65,12.66,12.64,12.65,243100.0,9.9092,9.9171,9.9014,9.9092,243100.0
2010-06-02 14:10:00,12.65,12.65,12.64,12.65,63600.0,9.9092,9.9092,9.9014,9.9092,63600.0
2010-06-02 14:15:00,12.65,12.65,12.63,12.63,63300.0,9.9092,9.9092,9.8936,9.8936,63300.0
2010-06-02 14:20:00,12.64,12.64,12.6,12.61,201700.0,9.9014,9.9014,9.8701,9.8779,201700.0
2010-06-02 14:25:00,12.61,12.64,12.6,12.64,218900.0,9.8779,9.9014,9.8701,9.9014,218900.0
2010-06-02 14:30:00,12.64,12.66,12.62,12.64,680200.0,9.9014,9.9171,9.8857,9.9014,680200.0
2010-06-02 14:35:00,12.65,12.66,12.64,12.66,113200.0,9.9092,9.9171,9.9014,9.9171,113200.0
2010-06-02 14:40:00,12.66,12.71,12.65,12.7,133900.0,9.9171,9.9562,9.9092,9.9484,133900.0
2010-06-02 14:45:00,12.71,12.72,12.7,12.7,206700.0,9.9562,9.9641,9.9484,9.9484,206700.0
2010-06-02 14:50:00,12.7,12.74,12.7,12.73,159300.0,9.9484,9.9797,9.9484,9.9719,159300.0
2010-06-02 14:55:00,12.74,12.75,12.73,12.74,86900.0,9.9797,9.9876,9.9719,9.9797,86900.0
2010-06-02 15:00:00,12.75,12.76,12.74,12.76,101100.0,9.9876,9.9954,9.9797,9.9954,101100.0
2010-06-02 15:05:00,12.76,12.81,12.75,12.78,510600.0,9.9954,10.0346,9.9876,10.0111,510600.0
2010-06-02 15:10:00,12.78,12.81,12.77,12.8,271700.0,10.0111,10.0346,10.0032,10.0267,271700.0
2010-06-02 15:15:00,12.8,12.82,12.79,12.82,590500.0,10.0267,10.0424,10.0189,10.0424,590500.0
2010-06-02 15:20:00,12.82,12.84,12.81,12.82,379100.0,10.0424,10.0581,10.0346,10.0424,379100.0
2010-06-02 15:25:00,12.82,12.82,12.8,12.81,157000.0,10.0424,10.0424,10.0267,10.0346,157000.0
2010-06-02 15:30:00,12.81,12.83,12.79,12.79,210500.0,10.0346,10.0502,10.0189,10.0189,210500.0
2010-06-02 15:35:00,12.8,12.8,12.79,12.8,180800.0,10.0267,10.0267,10.0189,10.0267,180800.0
2010-06-02 15:40:00,12.8,12.82,12.79,12.81,339200.0,10.0267,10.0424,10.0189,10.0346,339200.0
2010-06-02 15:45:00,12.81,12.82,12.79,12.8,438700.0,10.0346,10.0424,10.0189,10.0267,438700.0
2010-06-02 15:50:00,12.8,12.83,12.79,12.82,635000.0,10.0267,10.0502,10.0189,10.0424,635000.0
2010-06-02 15:55:00,12.83,12.87,12.82,12.86,1077600.0,10.0502,10.0816,10.0424,10.0737,1077600.0
2010-06-03 09:30:00,12.87,12.99,12.85,12.96,283800.0,10.0816,10.1756,10.0659,10.1521,283800.0
2010-06-03 09:35:00,12.97,12.99,12.87,12.9,573900.0,10.1599,10.1756,10.0816,10.1051,573900.0
2010-06-03 09:40:00,12.91,12.91,12.83,12.86,879200.0,10.1129,10.1129,10.0502,10.0737,879200.0
2010-06-03 09:45:00,12.88,12.9,12.85,12.87,1556600.0,10.0894,10.1051,10.0659,10.0816,1556600.0
2010-06-03 09:50:00,12.87,12.88,12.85,12.86,348800.0,10.0816,10.0894,10.0659,10.0737,348800.0
2010-06-03 09:55:00,12.87,12.91,12.85,12.9,308700.0,10.0816,10.1129,10.0659,10.1051,308700.0
2010-06-03 10:00:00,12.9,12.9,12.83,12.85,786100.0,10.1051,10.1051,10.0502,10.0659,786100.0
2010-06-03 10:05:00,12.85,12.9,12.84,12.89,375500.0,10.0659,10.1051,10.0581,10.0972,375500.0
2010-06-03 10:10:00,12.9,12.9,12.87,12.88,232700.0,10.1051,10.1051,10.0816,10.0894,232700.0
2010-06-03 10:15:00,12.88,12.9,12.86,12.9,419900.0,10.0894,10.1051,10.0737,10.1051,419900.0
2010-06-03 10:20:00,12.89,12.91,12.86,12.86,225500.0,10.0972,10.1129,10.0737,10.0737,225500.0
2010-06-03 10:25:00,12.87,12.89,12.85,12.85,364700.0,10.0816,10.0972,10.0659,10.0659,364700.0
2010-06-03 10:30:00,12.85,12.86,12.82,12.85,351800.0,10.0659,10.0737,10.0424,10.0659,351800.0
2010-06-03 10:35:00,12.85,12.86,12.79,12.8,447000.0,10.0659,10.0737,10.0189,10.0267,447000.0
2010-06-03 10:40:00,12.81,12.83,12.8,12.8,161500.0,10.0346,10.0502,10.0267,10.0267,161500.0
2010-06-03 10:45:00,12.8,12.87,12.8,12.87,218200.0,10.0267,10.0816,10.0267,10.0816,218200.0
2010-06-03 10:50:00,12.87,12.89,12.86,12.86,309800.0,10.0816,10.0972,10.0737,10.0737,309800.0
2010-06-03 10:55:00,12.87,12.9,12.87,12.89,112600.0,10.0816,10.1051,10.0816,10.0972,112600.0
2010-06-03 11:00:00,12.9,12.9,12.88,12.9,155500.0,10.1051,10.1051,10.0894,10.1051,155500.0
2010-06-03 11:05:00,12.9,12.92,12.9,12.91,73100.0,10.1051,10.1207,10.1051,10.1129,73100.0
2010-06-03 11:10:00,12.91,12.92,12.9,12.92,134900.0,10.1129,10.1207,10.1051,10.1207,134900.0
2010-06-03 11:15:00,12.91,12.93,12.9,12.91,322800.0,10.1129,10.1286,10.1051,10.1129,322800.0
2010-06-03 11:20:00,12.92,12.92,12.9,12.9,75100.0,10.1207,10.1207,10.1051,10.1051,75100.0
2010-06-03 11:25:00,12.9,12.91,12.88,12.88,133500.0,10.1051,10.1129,10.0894,10.0894,133500.0
2010-06-03 11:30:00,12.88,12.9,12.87,12.89,149700.0,10.0894,10.1051,10.0816,10.0972,149700.0
2010-06-03 11:35:00,12.9,12.93,12.9,12.91,111800.0,10.1051,10.1286,10.1051,10.1129,111800.0
2010-06-03 11:40:00,12.91,12.94,12.88,12.94,125200.0,10.1129,10.1364,10.0894,10.1364,125200.0
2010-06-03 11:45:00,12.94,12.95,12.92,12.94,306100.0,10.1364,10.1442,10.1207,10.1364,306100.0
2010-06-03 11:50:00,12.94,12.96,12.91,12.93,397200.0,10.1364,10.1521,10.1129,10.1286,397200.0
2010-06-03 11:55:00,12.93,12.94,12.92,12.94,65200.0,10.1286,10.1364,10.1207,10.1364,65200.0
2010-06-03 12:00:00,12.94,12.94,12.92,12.92,77800.0,10.1364,10.1364,10.1207,10.1207,77800.0
2010-06-03 12:05:00,12.92,12.92,12.87,12.89,261900.0,10.1207,10.1207,10.0816,10.0972,261900.0
2010-06-03 12:10:00,12.88,12.9,12.86,12.88,310900.0,10.0894,10.1051,10.0737,10.0894,310900.0
2010-06-03 12:15:00,12.88,12.89,12.86,12.88,109000.0,10.0894,10.0972,10.0737,10.0894,109000.0
2010-06-03 12:20:00,12.88,12.88,12.82,12.82,230500.0,10.0894,10.0894,10.0424,10.0424,230500.0
2010-06-03 12:25:00,12.82,12.83,12.8,12.83,98800.0,10.0424,10.0502,10.0267,10.0502,98800.0
2010-06-03 12:30:00,12.82,12.83,12.81,12.82,339800.0,10.0424,10.0502,10.0346,10.0424,339800.0
2010-06-03 12:35:00,12.82,12.85,12.82,12.85,49500.0,10.0424,10.0659,10.0424,10.0659,49500.0
2010-06-03 12:40:00,12.84,12.85,12.83,12.83,100800.0,10.0581,10.0659,10.0502,10.0502,100800.0
2010-06-03 12:45:00,12.83,12.87,12.83,12.85,174500.0,10.0502,10.0816,10.0502,10.0659,174500.0
2010-06-03 12:50:00,12.85,12.86,12.83,12.85,196500.0,10.0659,10.0737,10.0502,10.0659,196500.0
2010-06-03 12:55:00,12.85,12.86,12.84,12.86,34400.0,10.0659,10.0737,10.0581,10.0737,34400.0
2010-06-03 13:00:00,12.85,12.88,12.85,12.87,183800.0,10.0659,10.0894,10.0659,10.0816,183800.0
2010-06-03 13:05:00,12.86,12.89,12.86,12.89,27000.0,10.0737,10.0972,10.0737,10.0972,27000.0
2010-06-03 13:10:00,12.88,12.9,12.88,12.89,72000.0,10.0894,10.1051,10.0894,10.0972,72000.0
2010-06-03 13:15:00,12.9,12.9,12.88,12.88,79000.0,10.1051,10.1051,10.0894,10.0894,79000.0
2010-06-03 13:20:00,12.88,12.89,12.88,12.88,19400.0,10.0894,10.0972,10.0894,10.0894,19400.0
2010-06-03 13:25:00,12.88,12.88,12.85,12.86,117200.0,10.0894,10.0894,10.0659,10.0737,117200.0
2010-06-03 13:30:00,12.87,12.89,12.86,12.86,85500.0,10.0816,10.0972,10.0737,10.0737,85500.0
2010-06-03 13:35:00,12.86,12.89,12.85,12.89,247500.0,10.0737,10.0972,10.0659,10.0972,247500.0
2010-06-03 13:40:00,12.89,12.92,12.88,12.92,129100.0,10.0972,10.1207,10.0894,10.1207,129100.0
2010-06-03 13:45:00,12.91,12.94,12.91,12.93,105100.0,10.1129,10.1364,10.1129,10.1286,105100.0
2010-06-03 13:50:00,12.94,12.94,12.92,12.93,61800.0,10.1364,10.1364,10.1207,10.1286,61800.0
2010-06-03 13:55:00,12.93,12.95,12.92,12.93,173700.0,10.1286,10.1442,10.1207,10.1286,173700.0
2010-06-03 14:00:00,12.93,12.95,12.92,12.92,91700.0,10.1286,10.1442,10.1207,10.1207,91700.0
2010-06-03 14:05:00,12.92,12.93,12.89,12.91,274200.0,10.1207,10.1286,10.0972,10.1129,274200.0
2010-06-03 14:10:00,12.92,12.97,12.91,12.94,203300.0,10.1207,10.1599,10.1129,10.1364,203300.0
2010-06-03 14:15:00,12.94,12.97,12.92,12.96,748800.0,10.1364,10.1599,10.1207,10.1521,748800.0
2010-06-03 14:20:00,12.95,12.99,12.94,12.96,243200.0,10.1442,10.1756,10.1364,10.1521,243200.0
2010-06-03 14:25:00,12.96,12.97,12.94,12.94,80200.0,10.1521,10.1599,10.1364,10.1364,80200.0
2010-06-03 14:30:00,12.94,12.98,12.94,12.97,132100.0,10.1364,10.1677,10.1364,10.1599,132100.0
2010-06-03 14:35:00,12.98,13.01,12.97,13.01,234000.0,10.1677,10.1912,10.1599,10.1912,234000.0
2010-06-03 14:40:00,13.0,13.03,13.0,13.03,102000.0,10.1834,10.2069,10.1834,10.2069,102000.0
2010-06-03 14:45:00,13.03,13.03,13.0,13.01,174600.0,10.2069,10.2069,10.1834,10.1912,174600.0
2010-06-03 14:50:00,13.0,13.02,13.0,13.01,76700.0,10.1834,10.1991,10.1834,10.1912,76700.0
2010-06-03 14:55:00,13.02,13.04,13.01,13.03,238000.0,10.1991,10.2147,10.1912,10.2069,238000.0
2010-06-03 15:00:00,13.03,13.05,13.03,13.03,83900.0,10.2069,10.2226,10.2069,10.2069,83900.0
2010-06-03 15:05:00,13.03,13.04,13.01,13.03,140100.0,10.2069,10.2147,10.1912,10.2069,140100.0
2010-06-03 15:10:00,13.02,13.02,12.98,13.0,189000.0,10.1991,10.1991,10.1677,10.1834,189000.0
2010-06-03 15:15:00,12.99,13.0,12.97,12.98,122900.0,10.1756,10.1834,10.1599,10.1677,122900.0
2010-06-03 15:20:00,12.98,13.02,12.98,13.01,172800.0,10.1677,10.1991,10.1677,10.1912,172800.0
2010-06-03 15:25:00,13.01,13.06,13.0,13.06,225100.0,10.1912,10.2304,10.1834,10.2304,225100.0
2010-06-03 15:30:00,13.06,13.07,13.04,13.04,246700.0,10.2304,10.2382,10.2147,10.2147,246700.0
2010-06-03 15:35:00,13.04,13.08,13.04,13.07,398700.0,10.2147,10.2461,10.2147,10.2382,398700.0
2010-06-03 15:40:00,13.07,13.07,13.06,13.06,85300.0,10.2382,10.2382,10.2304,10.2304,85300.0
2010-06-03 15:45:00,13.06,13.07,13.02,13.02,239000.0,10.2304,10.2382,10.1991,10.1991,239000.0
2010-06-03 15:50:00,13.02,13.03,13.0,13.02,375300.0,10.1991,10.2069,10.1834,10.1991,375300.0
2010-06-03 15:55:00,13.02,13.05,13.02,13.04,777800.0,10.1991,10.2226,10.1991,10.2147,777800.0
2010-06-04 09:30:00,12.69,12.85,12.61,12.85,631900.0,9.9406,10.0659,9.8779,10.0659,631900.0
2010-06-04 09:35:00,12.84,12.92,12.84,12.85,450800.0,10.0581,10.1207,10.0581,10.0659,450800.0
2010-06-04 09:40:00,12.84,12.91,12.83,12.89,678500.0,10.0581,10.1129,10.0502,10.0972,678500.0
2010-06-04 09:45:00,12.88,12.94,12.84,12.94,740500.0,10.0894,10.1364,10.0581,10.1364,740500.0
2010-06-04 09:50:00,12.94,12.98,12.92,12.96,485400.0,10.1364,10.1677,10.1207,10.1521,485400.0
2010-06-04 09:55:00,12.97,12.99,12.93,12.93,329600.0,10.1599,10.1756,10.1286,10.1286,329600.0
2010-06-04 10:00:00,12.94,12.94,12.88,12.89,251000.0,10.1364,10.1364,10.0894,10.0972,251000.0
2010-06-04 10:05:00,12.89,12.91,12.86,12.9,211000.0,10.0972,10.1129,10.0737,10.1051,211000.0
2010-06-04 10:10:00,12.9,12.94,12.89,12.94,138100.0,10.1051,10.1364,10.0972,10.1364,138100.0
2010-06-04 10:15:00,12.94,12.94,12.89,12.91,267100.0,10.1364,10.1364,10.0972,10.1129,267100.0
2010-06-04 10:20:00,12.91,12.94,12.88,12.94,307600.0,10.1129,10.1364,10.0894,10.1364,307600.0
2010-06-04 10:25:00,12.94,12.98,12.91,12.96,185900.0,10.1364,10.1677,10.1129,10.1521,185900.0
2010-06-04 10:30:00,12.96,12.97,12.93,12.95,276900.0,10.1521,10.1599,10.1286,10.1442,276900.0
2010-06-04 10:35:00,12.94,12.97,12.93,12.96,235700.0,10.1364,10.1599,10.1286,10.1521,235700.0
2010-06-04 10:40:00,12.95,12.96,12.93,12.95,207900.0,10.1442,10.1521,10.1286,10.1442,207900.0
2010-06-04 10:45:00,12.94,12.95,12.91,12.92,99500.0,10.1364,10.1442,10.1129,10.1207,99500.0
2010-06-04 10:50:00,12.92,12.93,12.88,12.89,243300.0,10.1207,10.1286,10.0894,10.0972,243300.0
2010-06-04 10:55:00,12.9,12.92,12.9,12.91,287300.0,10.1051,10.1207,10.1051,10.1129,287300.0
2010-06-04 11:00:00,12.9,12.92,12.9,12.92,102300.0,10.1051,10.1207,10.1051,10.1207,102300.0
2010-06-04 11:05:00,12.91,12.93,12.9,12.9,243900.0,10.1129,10.1286,10.1051,10.1051,243900.0
2010-06-04 11:10:00,12.9,12.91,12.86,12.86,220000.0,10.1051,10.1129,10.0737,10.0737,220000.0
2010-06-04 11:15:00,12.86,12.88,12.84,12.84,161600.0,10.0737,10.0894,10.0581,10.0581,161600.0
2010-06-04 11:20:00,12.83,12.85,12.8,12.8,219700.0,10.0502,10.0659,10.0267,10.0267,219700.0
2010-06-04 11:25:00,12.8,12.81,12.76,12.77,136900.0,10.0267,10.0346,9.9954,10.0032,136900.0
2010-06-04 11:30:00,12.77,12.77,12.73,12.73,439800.0,10.0032,10.0032,9.9719,9.9719,439800.0
2010-06-04 11:35:00,12.73,12.81,12.71,12.8,226200.0,9.9719,10.0346,9.9562,10.0267,226200.0
2010-06-04 11:40:00,12.81,12.84,12.8,12.82,195000.0,10.0346,10.0581,10.0267,10.0424,195000.0
2010-06-04 11:45:00,12.82,12.86,12.82,12.86,160100.0,10.0424,10.0737,10.0424,10.0737,160100.0
2010-06-04 11:50:00,12.86,12.86,12.79,12.79,101400.0,10.0737,10.0737,10.0189,10.0189,101400.0
2010-06-04 11:55:00,12.8,12.8,12.78,12.78,80800.0,10.0267,10.0267,10.0111,10.0111,80800.0
2010-06-04 12:00:00,12.78,12.79,12.72,12.73,75500.0,10.0111,10.0189,9.9641,9.9719,75500.0
2010-06-04 12:05:00,12.72,12.73,12.7,12.72,236600.0,9.9641,9.9719,9.9484,9.9641,236600.0
2010-06-04 12:10:00,12.72,12.75,12.72,12.75,113100.0,9.9641,9.9876,9.9641,9.9876,113100.0
2010-06-04 12:15:00,12.75,12.76,12.73,12.73,123900.0,9.9876,9.9954,9.9719,9.9719,123900.0
2010-06-04 12:20:00,12.73,12.74,12.72,12.73,179400.0,9.9719,9.9797,9.9641,9.9719,179400.0
2010-06-04 12:25:00,12.73,12.74,12.72,12.73,44900.0,9.9719,9.9797,9.9641,9.9719,44900.0
2010-06-04 12:30:00,12.72,12.72,12.71,12.71,42300.0,9.9641,9.9641,9.9562,9.9562,42300.0
2010-06-04 12:35:00,12.71,12.73,12.71,12.72,43500.0,9.9562,9.9719,9.9562,9.9641,43500.0
2010-06-04 12:40:00,12.72,12.72,12.68,12.69,95200.0,9.9641,9.9641,9.9327,9.9406,95200.0
2010-06-04 12:45:00,12.69,12.7,12.68,12.7,48600.0,9.9406,9.9484,9.9327,9.9484,48600.0
2010-06-04 12:50:00,12.7,12.75,12.7,12.74,61300.0,9.9484,9.9876,9.9484,9.9797,61300.0
2010-06-04 12:55:00,12.74,12.76,12.74,12.76,27400.0,9.9797,9.9954,9.9797,9.9954,27400.0
2010-06-04 13:00:00,12.76,12.76,12.74,12.75,63900.0,9.9954,9.9954,9.9797,9.9876,63900.0
2010-06-04 13:05:00,12.75,12.75,12.73,12.74,49700.0,9.9876,9.9876,9.9719,9.9797,49700.0
2010-06-04 13:10:00,12.74,12.74,12.69,12.69,159900.0,9.9797,9.9797,9.9406,9.9406,159900.0
2010-06-04 13:15:00,12.69,12.7,12.66,12.67,226900.0,9.9406,9.9484,9.9171,9.9249,226900.0
2010-06-04 13:20:00,12.66,12.67,12.64,12.64,151400.0,9.9171,9.9249,9.9014,9.9014,151400.0
2010-06-04 13:25:00,12.65,12.69,12.65,12.69,95500.0,9.9092,9.9406,9.9092,9.9406,95500.0
2010-06-04 13:30:00,12.68,12.7,12.67,12.67,57100.0,9.9327,9.9484,9.9249,9.9249,57100.0
2010-06-04 13:35:00,12.68,12.69,12.66,12.66,54100.0,9.9327,9.9406,9.9171,9.9171,54100.0
2010-06-04 13:40:00,12.66,12.68,12.64,12.68,169500.0,9.9171,9.9327,9.9014,9.9327,169500.0
2010-06-04 13:45:00,12.68,12.69,12.66,12.67,80900.0,9.9327,9.9406,9.9171,9.9249,80900.0
2010-06-04 13:50:00,12.67,12.68,12.64,12.66,130000.0,9.9249,9.9327,9.9014,9.9171,130000.0
2010-06-04 13:55:00,12.65,12.66,12.64,12.64,155700.0,9.9092,9.9171,9.9014,9.9014,155700.0
2010-06-04 14:00:00,12.65,12.69,12.65,12.68,85000.0,9.9092,9.9406,9.9092,9.9327,85000.0
2010-06-04 14:05:00,12.68,12.68,12.6,12.6,190100.0,9.9327,9.9327,9.8701,9.8701,190100.0
2010-06-04 14:10:00,12.6,12.62,12.6,12.61,208600.0,9.8701,9.8857,9.8701,9.8779,208600.0
2010-06-04 14:15:00,12.62,12.64,12.62,12.62,103700.0,9.8857,9.9014,9.8857,9.8857,103700.0
2010-06-04 14:20:00,12.62,12.67,12.62,12.65,86600.0,9.8857,9.9249,9.8857,9.9092,86600.0
2010-06-04 14:25:00,12.65,12.65,12.61,12.63,120000.0,9.9092,9.9092,9.8779,9.8936,120000.0
2010-06-04 14:30:00,12.62,12.65,12.62,12.64,69800.0,9.8857,9.9092,9.8857,9.9014,69800.0
2010-06-04 14:35:00,12.63,12.64,12.61,12.63,335400.0,9.8936,9.9014,9.8779,9.8936,335400.0
2010-06-04 14:40:00,12.62,12.62,12.61,12.61,94900.0,9.8857,9.8857,9.8779,9.8779,94900.0
2010-06-04 14:45:00,12.61,12.63,12.57,12.58,230500.0,9.8779,9.8936,9.8466,9.8544,230500.0
2010-06-04 14:50:00,12.58,12.59,12.55,12.59,430000.0,9.8544,9.8622,9.8309,9.8622,430000.0
2010-06-04 14:55:00,12.59,12.6,12.56,12.57,201200.0,9.8622,9.8701,9.8387,9.8466,201200.0
2010-06-04 15:00:00,12.57,12.6,12.57,12.59,144400.0,9.8466,9.8701,9.8466,9.8622,144400.0
2010-06-04 15:05:00,12.59,12.6,12.57,12.59,350200.0,9.8622,9.8701,9.8466,9.8622,350200.0
2010-06-04 15:10:00,12.59,12.61,12.58,12.59,251100.0,9.8622,9.8779,9.8544,9.8622,251100.0
2010-06-04 15:15:00,12.58,12.61,12.56,12.59,244900.0,9.8544,9.8779,9.8387,9.8622,244900.0
2010-06-04 15:20:00,12.59,12.61,12.57,12.59,391100.0,9.8622,9.8779,9.8466,9.8622,391100.0
2010-06-04 15:25:00,12.59,12.61,12.56,12.59,572500.0,9.8622,9.8779,9.8387,9.8622,572500.0
2010-06-04 15:30:00,12.59,12.59,12.55,12.58,452700.0,9.8622,9.8622,9.8309,9.8544,452700.0
2010-06-04 15:35:00,12.59,12.61,12.58,12.58,199300.0,9.8622,9.8779,9.8544,9.8544,199300.0
2010-06-04 15:40:00,12.59,12.59,12.5,12.54,1395400.0,9.8622,9.8622,9.7917,9.8231,1395400.0
2010-06-04 15:45:00,12.53,12.59,12.53,12.59,380300.0,9.8152,9.8622,9.8152,9.8622,380300.0
2010-06-04 15:50:00,12.59,12.61,12.53,12.54,988400.0,9.8622,9.8779,9.8152,9.8231,988400.0
2010-06-04 15:55:00,12.53,12.58,12.53,12.58,911500.0,9.8152,9.8544,9.8152,9.8544,911500.0
2010-06-07 09:30:00,12.62,12.71,12.58,12.61,223300.0,9.8857,9.9562,9.8544,9.8779,223300.0
2010-06-07 09:35:00,12.62,12.69,12.59,12.63,269200.0,9.8857,9.9406,9.8622,9.8936,269200.0
2010-06-07 09:40:00,12.63,12.63,12.55,12.55,227800.0,9.8936,9.8936,9.8309,9.8309,227800.0
2010-06-07 09:45:00,12.56,12.67,12.53,12.67,349500.0,9.8387,9.9249,9.8152,9.9249,349500.0
2010-06-07 09:50:00,12.66,12.72,12.66,12.7,380400.0,9.9171,9.9641,9.9171,9.9484,380400.0
2010-06-07 09:55:00,12.7,12.73,12.65,12.65,302900.0,9.9484,9.9719,9.9092,9.9092,302900.0
2010-06-07 10:00:00,12.65,12.66,12.61,12.66,300200.0,9.9092,9.9171,9.8779,9.9171,300200.0
2010-06-07 10:05:00,12.65,12.68,12.64,12.67,501400.0,9.9092,9.9327,9.9014,9.9249,501400.0
2010-06-07 10:10:00,12.67,12.71,12.66,12.68,445800.0,9.9249,9.9562,9.9171,9.9327,445800.0
2010-06-07 10:15:00,12.68,12.7,12.65,12.67,174700.0,9.9327,9.9484,9.9092,9.9249,174700.0
2010-06-07 10:20:00,12.66,12.67,12.61,12.66,387700.0,9.9171,9.9249,9.8779,9.9171,387700.0
2010-06-07 10:25:00,12.66,12.66,12.6,12.62,215400.0,9.9171,9.9171,9.8701,9.8857,215400.0
2010-06-07 10:30:00,12.62,12.62,12.54,12.55,188600.0,9.8857,9.8857,9.8231,9.8309,188600.0
2010-06-07 10:35:00,12.55,12.56,12.51,12.52,194100.0,9.8309,9.8387,9.7996,9.8074,194100.0
2010-06-07 10:40:00,12.51,12.56,12.51,12.53,163500.0,9.7996,9.8387,9.7996,9.8152,163500.0
2010-06-07 10:45:00,12.53,12.53,12.5,12.51,131700.0,9.8152,9.8152,9.7917,9.7996,131700.0
2010-06-07 10:50:00,12.51,12.54,12.44,12.44,379200.0,9.7996,9.8231,9.7447,9.7447,379200.0
2010-06-07 10:55:00,12.44,12.44,12.36,12.37,405600.0,9.7447,9.7447,9.6821,9.6899,405600.0
2010-06-07 11:00:00,12.36,12.41,12.36,12.38,268600.0,9.6821,9.7212,9.6821,9.6977,268600.0
2010-06-07 11:05:00,12.38,12.39,12.37,12.38,244500.0,9.6977,9.7056,9.6899,9.6977,244500.0
2010-06-07 11:10:00,12.39,12.39,12.35,12.36,106600.0,9.7056,9.7056,9.6742,9.6821,106600.0
2010-06-07 11:15:00,12.35,12.36,12.34,12.35,198800.0,9.6742,9.6821,9.6664,9.6742,198800.0
2010-06-07 11:20:00,12.35,12.37,12.34,12.37,108500.0,9.6742,9.6899,9.6664,9.6899,108500.0
2010-06-07 11:25:00,12.36,12.4,12.36,12.38,83600.0,9.6821,9.7134,9.6821,9.6977,83600.0
2010-06-07 11:30:00,12.38,12.41,12.38,12.41,111400.0,9.6977,9.7212,9.6977,9.7212,111400.0
2010-06-07 11:35:00,12.41,12.43,12.41,12.41,75600.0,9.7212,9.7369,9.7212,9.7212,75600.0
2010-06-07 11:40:00,12.41,12.43,12.41,12.43,62300.0,9.7212,9.7369,9.7212,9.7369,62300.0
2010-06-07 11:45:00,12.42,12.43,12.4,12.4,119100.0,9.7291,9.7369,9.7134,9.7134,119100.0
2010-06-07 11:50:00,12.41,12.41,12.4,12.41,24000.0,9.7212,9.7212,9.7134,9.7212,24000.0
2010-06-07 11:55:00,12.4,12.41,12.38,12.4,65900.0,9.7134,9.7212,9.6977,9.7134,65900.0
2010-06-07 12:00:00,12.4,12.43,12.39,12.42,138200.0,9.7134,9.7369,9.7056,9.7291,138200.0
2010-06-07 12:05:00,12.43,12.44,12.42,12.42,76800.0,9.7369,9.7447,9.7291,9.7291,76800.0
2010-06-07 12:10:00,12.43,12.43,12.41,12.41,36000.0,9.7369,9.7369,9.7212,9.7212,36000.0
2010-06-07 12:15:00,12.41,12.42,12.41,12.41,26700.0,9.7212,9.7291,9.7212,9.7212,26700.0
2010-06-07 12:20:00,12.41,12.42,12.4,12.4,164600.0,9.7212,9.7291,9.7134,9.7134,164600.0
2010-06-07 12:25:00,12.4,12.41,12.4,12.4,156900.0,9.7134,9.7212,9.7134,9.7134,156900.0
2010-06-07 12:30:00,12.4,12.41,12.4,12.4,125500.0,9.7134,9.7212,9.7134,9.7134,125500.0
2010-06-07 12:35:00,12.4,12.41,12.38,12.41,215100.0,9.7134,9.7212,9.6977,9.7212,215100.0
2010-06-07 12:40:00,12.41,12.44,12.4,12.42,306300.0,9.7212,9.7447,9.7134,9.7291,306300.0
2010-06-07 12:45:00,12.42,12.45,12.42,12.44,107300.0,9.7291,9.7526,9.7291,9.7447,107300.0
2010-06-07 12:50:00,12.44,12.47,12.44,12.47,84600.0,9.7447,9.7682,9.7447,9.7682,84600.0
2010-06-07 12:55:00,12.47,12.49,12.45,12.47,197200.0,9.7682,9.7839,9.7526,9.7682,197200.0
2010-06-07 13:00:00,12.48,12.48,12.45,12.46,182900.0,9.7761,9.7761,9.7526,9.7604,182900.0
2010-06-07 13:05:00,12.46,12.48,12.45,12.46,150800.0,9.7604,9.7761,9.7526,9.7604,150800.0
2010-06-07 13:10:00,12.47,12.48,12.46,12.47,65300.0,9.7682,9.7761,9.7604,9.7682,65300.0
2010-06-07 13:15:00,12.47,12.5,12.46,12.49,130000.0,9.7682,9.7917,9.7604,9.7839,130000.0
2010-06-07 13:20:00,12.5,12.51,12.49,12.5,116400.0,9.7917,9.7996,9.7839,9.7917,116400.0
2010-06-07 13:25:00,12.5,12.53,12.49,12.53,95800.0,9.7917,9.8152,9.7839,9.8152,95800.0
2010-06-07 13:30:00,12.52,12.54,12.51,12.53,169700.0,9.8074,9.8231,9.7996,9.8152,169700.0
2010-06-07 13:35:00,12.53,12.56,12.52,12.53,184600.0,9.8152,9.8387,9.8074,9.8152,184600.0
2010-06-07 13:40:00,12.53,12.54,12.52,12.52,93600.0,9.8152,9.8231,9.8074,9.8074,93600.0
2010-06-07 13:45:00,12.52,12.53,12.46,12.46,125000.0,9.8074,9.8152,9.7604,9.7604,125000.0
2010-06-07 13:50:00,12.46,12.47,12.45,12.47,107600.0,9.7604,9.7682,9.7526,9.7682,107600.0
2010-06-07 13:55:00,12.47,12.47,12.45,12.45,82600.0,9.7682,9.7682,9.7526,9.7526,82600.0
2010-06-07 14:00:00,12.45,12.47,12.44,12.46,104700.0,9.7526,9.7682,9.7447,9.7604,104700.0
2010-06-07 14:05:00,12.46,12.47,12.4,12.43,468300.0,9.7604,9.7682,9.7134,9.7369,468300.0
2010-06-07 14:10:00,12.43,12.43,12.4,12.41,82500.0,9.7369,9.7369,9.7134,9.7212,82500.0
2010-06-07 14:15:00,12.42,12.42,12.37,12.4,200700.0,9.7291,9.7291,9.6899,9.7134,200700.0
2010-06-07 14:20:00,12.4,12.42,12.37,12.38,125900.0,9.7134,9.7291,9.6899,9.6977,125900.0
2010-06-07 14:25:00,12.38,12.42,12.37,12.42,89100.0,9.6977,9.7291,9.6899,9.7291,89100.0
2010-06-07 14:30:00,12.42,12.43,12.37,12.38,101300.0,9.7291,9.7369,9.6899,9.6977,101300.0
2010-06-07 14:35:00,12.37,12.39,12.36,12.37,201900.0,9.6899,9.7056,9.6821,9.6899,201900.0
2010-06-07 14:40:00,12.37,12.38,12.35,12.36,99000.0,9.6899,9.6977,9.6742,9.6821,99000.0
2010-06-07 14:45:00,12.36,12.36,12.31,12.33,211500.0,9.6821,9.6821,9.6429,9.6586,211500.0
2010-06-07 14:50:00,12.34,12.34,12.3,12.31,260400.0,9.6664,9.6664,9.6351,9.6429,260400.0
2010-06-07 14:55:00,12.31,12.32,12.29,12.3,189400.0,9.6429,9.6507,9.6272,9.6351,189400.0
2010-06-07 15:00:00,12.3,12.33,12.3,12.32,131400.0,9.6351,9.6586,9.6351,9.6507,131400.0
2010-06-07 15:05:00,12.32,12.36,12.32,12.34,193400.0,9.6507,9.6821,9.6507,9.6664,193400.0
2010-06-07 15:10:00,12.33,12.34,12.3,12.31,81200.0,9.6586,9.6664,9.6351,9.6429,81200.0
2010-06-07 15:15:00,12.31,12.31,12.26,12.27,232300.0,9.6429,9.6429,9.6037,9.6116,232300.0
2010-06-07 15:20:00,12.26,12.27,12.23,12.25,567300.0,9.6037,9.6116,9.5802,9.5959,567300.0
2010-06-07 15:25:00,12.25,12.25,12.19,12.19,235400.0,9.5959,9.5959,9.5489,9.5489,235400.0
2010-06-07 15:30:00,12.19,12.22,12.19,12.22,559500.0,9.5489,9.5724,9.5489,9.5724,559500.0
2010-06-07 15:35:00,12.22,12.25,12.22,12.24,533800.0,9.5724,9.5959,9.5724,9.5881,533800.0
2010-06-07 15:40:00,12.24,12.25,12.17,12.18,552200.0,9.5881,9.5959,9.5332,9.5411,552200.0
2010-06-07 15:45:00,12.19,12.2,12.18,12.19,308700.0,9.5489,9.5567,9.5411,9.5489,308700.0
2010-06-07 15:50:00,12.19,12.23,12.19,12.21,725200.0,9.5489,9.5802,9.5489,9.5646,725200.0
2010-06-07 15:55:00,12.22,12.23,12.18,12.18,1700200.0,9.5724,9.5802,9.5411,9.5411,1700200.0
2010-06-08 09:30:00,12.23,12.24,12.19,12.22,287000.0,9.5802,9.5881,9.5489,9.5724,287000.0
2010-06-08 09:35:00,12.21,12.22,12.12,12.15,777600.0,9.5646,9.5724,9.4941,9.5176,777600.0
2010-06-08 09:40:00,12.15,12.26,12.12,12.23,614300.0,9.5176,9.6037,9.4941,9.5802,614300.0
2010-06-08 09:45:00,12.22,12.24,12.17,12.21,395900.0,9.5724,9.5881,9.5332,9.5646,395900.0
2010-06-08 09:50:00,12.22,12.22,12.11,12.14,332900.0,9.5724,9.5724,9.4862,9.5097,332900.0
2010-06-08 09:55:00,12.14,12.16,12.08,12.1,347300.0,9.5097,9.5254,9.4627,9.4784,347300.0
2010-06-08 10:00:00,12.09,12.18,12.08,12.17,310900.0,9.4706,9.5411,9.4627,9.5332,310900.0
2010-06-08 10:05:00,12.18,12.19,12.14,12.17,282600.0,9.5411,9.5489,9.5097,9.5332,282600.0
2010-06-08 10:10:00,12.18,12.18,12.15,12.16,477600.0,9.5411,9.5411,9.5176,9.5254,477600.0
2010-06-08 10:15:00,12.17,12.17,12.07,12.07,234000.0,9.5332,9.5332,9.4549,9.4549,234000.0
2010-06-08 10:20:00,12.08,12.1,12.07,12.08,225700.0,9.4627,9.4784,9.4549,9.4627,225700.0
2010-06-08 10:25:00,12.08,12.12,12.05,12.1,337500.0,9.4627,9.4941,9.4392,9.4784,337500.0
2010-06-08 10:30:00,12.1,12.11,12.08,12.08,283200.0,9.4784,9.4862,9.4627,9.4627,283200.0
2010-06-08 10:35:00,12.09,12.1,12.06,12.06,279800.0,9.4706,9.4784,9.4471,9.4471,279800.0
2010-06-08 10:40:00,12.06,12.06,12.01,12.01,300700.0,9.4471,9.4471,9.4079,9.4079,300700.0
2010-06-08 10:45:00,12.02,12.06,11.98,12.06,395300.0,9.4157,9.4471,9.3844,9.4471,395300.0
2010-06-08 10:50:00,12.06,12.09,12.03,12.07,245100.0,9.4471,9.4706,9.4236,9.4549,245100.0
2010-06-08 10:55:00,12.07,12.14,12.06,12.13,342000.0,9.4549,9.5097,9.4471,9.5019,342000.0
2010-06-08 11:00:00,12.13,12.15,12.11,12.11,146600.0,9.5019,9.5176,9.4862,9.4862,146600.0
2010-06-08 11:05:00,12.11,12.13,12.07,12.1,228500.0,9.4862,9.5019,9.4549,9.4784,228500.0
2010-06-08 11:10:00,12.1,12.12,12.05,12.07,226600.0,9.4784,9.4941,9.4392,9.4549,226600.0
2010-06-08 11:15:00,12.07,12.12,12.07,12.11,264200.0,9.4549,9.4941,9.4549,9.4862,264200.0
2010-06-08 11:20:00,12.11,12.2,12.11,12.18,336300.0,9.4862,9.5567,9.4862,9.5411,336300.0
2010-06-08 11:25:00,12.18,12.21,12.14,12.15,255800.0,9.5411,9.5646,9.5097,9.5176,255800.0
2010-06-08 11:30:00,12.14,12.21,12.14,12.2,257400.0,9.5097,9.5646,9.5097,9.5567,257400.0
2010-06-08 11:35:00,12.19,12.21,12.17,12.2,129400.0,9.5489,9.5646,9.5332,9.5567,129400.0
2010-06-08 11:40:00,12.2,12.21,12.14,12.14,104200.0,9.5567,9.5646,9.5097,9.5097,104200.0
2010-06-08 11:45:00,12.15,12.21,12.14,12.2,107700.0,9.5176,9.5646,9.5097,9.5567,107700.0
2010-06-08 11:50:00,12.2,12.26,12.2,12.26,330700.0,9.5567,9.6037,9.5567,9.6037,330700.0
2010-06-08 11:55:00,12.25,12.28,12.23,12.24,228900.0,9.5959,9.6194,9.5802,9.5881,228900.0
2010-06-08 12:00:00,12.24,12.25,12.22,12.23,113100.0,9.5881,9.5959,9.5724,9.5802,113100.0
2010-06-08 12:05:00,12.22,12.24,12.2,12.21,139300.0,9.5724,9.5881,9.5567,9.5646,139300.0
2010-06-08 12:10:00,12.21,12.22,12.19,12.21,89200.0,9.5646,9.5724,9.5489,9.5646,89200.0
2010-06-08 12:15:00,12.2,12.22,12.19,12.2,184100.0,9.5567,9.5724,9.5489,9.5567,184100.0
2010-06-08 12:20:00,12.2,12.21,12.19,12.19,45800.0,9.5567,9.5646,9.5489,9.5489,45800.0
2010-06-08 12:25:00,12.19,12.2,12.19,12.19,33900.0,9.5489,9.5567,9.5489,9.5489,33900.0
2010-06-08 12:30:00,12.19,12.2,12.18,12.2,79900.0,9.5489,9.5567,9.5411,9.5567,79900.0
2010-06-08 12:35:00,12.2,12.2,12.19,12.19,18700.0,9.5567,9.5567,9.5489,9.5489,18700.0
2010-06-08 12:40:00,12.2,12.22,12.19,12.22,150100.0,9.5567,9.5724,9.5489,9.5724,150100.0
2010-06-08 12:45:00,12.22,12.22,12.17,12.2,97800.0,9.5724,9.5724,9.5332,9.5567,97800.0
2010-06-08 12:50:00,12.19,12.22,12.19,12.21,75800.0,9.5489,9.5724,9.5489,9.5646,75800.0
2010-06-08 12:55:00,12.21,12.23,12.21,12.22,131300.0,9.5646,9.5802,9.5646,9.5724,131300.0
2010-06-08 13:00:00,12.23,12.25,12.22,12.25,59500.0,9.5802,9.5959,9.5724,9.5959,59500.0
2010-06-08 13:05:00,12.25,12.26,12.23,12.23,117600.0,9.5959,9.6037,9.5802,9.5802,117600.0
2010-06-08 13:10:00,12.23,12.24,12.22,12.22,44500.0,9.5802,9.5881,9.5724,9.5724,44500.0
2010-06-08 13:15:00,12.22,12.23,12.22,12.22,33100.0,9.5724,9.5802,9.5724,9.5724,33100.0
2010-06-08 13:20:00,12.22,12.23,12.17,12.17,181100.0,9.5724,9.5802,9.5332,9.5332,181100.0
2010-06-08 13:25:00,12.18,12.19,12.16,12.16,65500.0,9.5411,9.5489,9.5254,9.5254,65500.0
2010-06-08 13:30:00,12.17,12.17,12.09,12.09,186200.0,9.5332,9.5332,9.4706,9.4706,186200.0
2010-06-08 13:35:00,12.1,12.15,12.09,12.14,147600.0,9.4784,9.5176,9.4706,9.5097,147600.0
2010-06-08 13:40:00,12.15,12.16,12.13,12.16,98600.0,9.5176,9.5254,9.5019,9.5254,98600.0
2010-06-08 13:45:00,12.16,12.17,12.11,12.12,207100.0,9.5254,9.5332,9.4862,9.4941,207100.0
2010-06-08 13:50:00,12.11,12.13,12.09,12.09,174100.0,9.4862,9.5019,9.4706,9.4706,174100.0
2010-06-08 13:55:00,12.1,12.11,12.07,12.11,90500.0,9.4784,9.4862,9.4549,9.4862,90500.0
2010-06-08 14:00:00,12.11,12.13,12.1,12.13,120300.0,9.4862,9.5019,9.4784,9.5019,120300.0
2010-06-08 14:05:00,12.12,12.13,12.1,12.11,30400.0,9.4941,9.5019,9.4784,9.4862,30400.0
2010-06-08 14:10:00,12.11,12.11,12.09,12.1,75000.0,9.4862,9.4862,9.4706,9.4784,75000.0
2010-06-08 14:15:00,12.1,12.15,12.09,12.14,93000.0,9.4784,9.5176,9.4706,9.5097,93000.0
2010-06-08 14:20:00,12.15,12.21,12.14,12.21,251500.0,9.5176,9.5646,9.5097,9.5646,251500.0
2010-06-08 14:25:00,12.21,12.22,12.19,12.21,109600.0,9.5646,9.5724,9.5489,9.5646,109600.0
2010-06-08 14:30:00,12.19,12.23,12.19,12.22,160300.0,9.5489,9.5802,9.5489,9.5724,160300.0
2010-06-08 14:35:00,12.21,12.25,12.2,12.2,73100.0,9.5646,9.5959,9.5567,9.5567,73100.0
2010-06-08 14:40:00,12.2,12.26,12.19,12.25,264800.0,9.5567,9.6037,9.5489,9.5959,264800.0
2010-06-08 14:45:00,12.25,12.25,12.21,12.22,92900.0,9.5959,9.5959,9.5646,9.5724,92900.0
2010-06-08 14:50:00,12.22,12.22,12.17,12.21,145200.0,9.5724,9.5724,9.5332,9.5646,145200.0
2010-06-08 14:55:00,12.21,12.23,12.17,12.18,160000.0,9.5646,9.5802,9.5332,9.5411,160000.0
2010-06-08 15:00:00,12.18,12.21,12.16,12.2,134400.0,9.5411,9.5646,9.5254,9.5567,134400.0
2010-06-08 15:05:00,12.2,12.22,12.19,12.21,107800.0,9.5567,9.5724,9.5489,9.5646,107800.0
2010-06-08 15:10:00,12.22,12.22,12.17,12.18,144300.0,9.5724,9.5724,9.5332,9.5411,144300.0
2010-06-08 15:15:00,12.18,12.2,12.17,12.18,315500.0,9.5411,9.5567,9.5332,9.5411,315500.0
2010-06-08 15:20:00,12.17,12.23,12.17,12.22,122200.0,9.5332,9.5802,9.5332,9.5724,122200.0
2010-06-08 15:25:00,12.22,12.27,12.22,12.26,271800.0,9.5724,9.6116,9.5724,9.6037,271800.0
2010-06-08 15:30:00,12.27,12.31,12.25,12.26,377100.0,9.6116,9.6429,9.5959,9.6037,377100.0
2010-06-08 15:35:00,12.26,12.32,12.25,12.31,360800.0,9.6037,9.6507,9.5959,9.6429,360800.0
2010-06-08 15:40:00,12.32,12.33,12.29,12.33,354100.0,9.6507,9.6586,9.6272,9.6586,354100.0
2010-06-08 15:45:00,12.32,12.33,12.29,12.3,243100.0,9.6507,9.6586,9.6272,9.6351,243100.0
2010-06-08 15:50:00,12.31,12.36,12.3,12.32,475400.0,9.6429,9.6821,9.6351,9.6507,475400.0
2010-06-08 15:55:00,12.32,12.35,12.32,12.33,780600.0,9.6507,9.6742,9.6507,9.6586,780600.0
2010-06-09 09:30:00,12.41,12.48,12.39,12.43,492900.0,9.7212,9.7761,9.7056,9.7369,492900.0
2010-06-09 09:35:00,12.43,12.48,12.34,12.36,454400.0,9.7369,9.7761,9.6664,9.6821,454400.0
2010-06-09 09:40:00,12.36,12.43,12.35,12.4,497100.0,9.6821,9.7369,9.6742,9.7134,497100.0
2010-06-09 09:45:00,12.4,12.4,12.25,12.28,393200.0,9.7134,9.7134,9.5959,9.6194,393200.0
2010-06-09 09:50:00,12.28,12.34,12.28,12.29,291700.0,9.6194,9.6664,9.6194,9.6272,291700.0
2010-06-09 09:55:00,12.29,12.37,12.29,12.36,232700.0,9.6272,9.6899,9.6272,9.6821,232700.0
2010-06-09 10:00:00,12.36,12.39,12.35,12.37,277000.0,9.6821,9.7056,9.6742,9.6899,277000.0
2010-06-09 10:05:00,12.37,12.4,12.31,12.32,348100.0,9.6899,9.7134,9.6429,9.6507,348100.0
2010-06-09 10:10:00,12.31,12.35,12.31,12.35,175400.0,9.6429,9.6742,9.6429,9.6742,175400.0
2010-06-09 10:15:00,12.35,12.44,12.35,12.43,306700.0,9.6742,9.7447,9.6742,9.7369,306700.0
2010-06-09 10:20:00,12.44,12.44,12.39,12.41,174300.0,9.7447,9.7447,9.7056,9.7212,174300.0
2010-06-09 10:25:00,12.41,12.43,12.4,12.4,234600.0,9.7212,9.7369,9.7134,9.7134,234600.0
2010-06-09 10:30:00,12.4,12.43,12.39,12.4,355000.0,9.7134,9.7369,9.7056,9.7134,355000.0
2010-06-09 10:35:00,12.41,12.42,12.38,12.39,227900.0,9.7212,9.7291,9.6977,9.7056,227900.0
2010-06-09 10:40:00,12.39,12.4,12.37,12.4,130600.0,9.7056,9.7134,9.6899,9.7134,130600.0
2010-06-09 10:45:00,12.4,12.45,12.39,12.45,198200.0,9.7134,9.7526,9.7056,9.7526,198200.0
2010-06-09 10:50:00,12.45,12.47,12.44,12.47,141900.0,9.7526,9.7682,9.7447,9.7682,141900.0
2010-06-09 10:55:00,12.46,12.48,12.44,12.48,215300.0,9.7604,9.7761,9.7447,9.7761,215300.0
2010-06-09 11:00:00,12.48,12.5,12.47,12.5,177000.0,9.7761,9.7917,9.7682,9.7917,177000.0
2010-06-09 11:05:00,12.5,12.55,12.49,12.53,200700.0,9.7917,9.8309,9.7839,9.8152,200700.0
2010-06-09 11:10:00,12.54,12.57,12.53,12.54,217600.0,9.8231,9.8466,9.8152,9.8231,217600.0
2010-06-09 11:15:00,12.54,12.58,12.54,12.57,172200.0,9.8231,9.8544,9.8231,9.8466,172200.0
2010-06-09 11:20:00,12.56,12.62,12.56,12.62,271100.0,9.8387,9.8857,9.8387,9.8857,271100.0
2010-06-09 11:25:00,12.62,12.67,12.61,12.66,374300.0,9.8857,9.9249,9.8779,9.9171,374300.0
2010-06-09 11:30:00,12.66,12.66,12.65,12.66,134400.0,9.9171,9.9171,9.9092,9.9171,134400.0
2010-06-09 11:35:00,12.66,12.67,12.65,12.65,112300.0,9.9171,9.9249,9.9092,9.9092,112300.0
2010-06-09 11:40:00,12.65,12.66,12.63,12.63,80100.0,9.9092,9.9171,9.8936,9.8936,80100.0
2010-06-09 11:45:00,12.63,12.64,12.58,12.58,200400.0,9.8936,9.9014,9.8544,9.8544,200400.0
2010-06-09 11:50:00,12.59,12.61,12.58,12.6,113300.0,9.8622,9.8779,9.8544,9.8701,113300.0
2010-06-09 11:55:00,12.6,12.61,12.57,12.57,152600.0,9.8701,9.8779,9.8466,9.8466,152600.0
2010-06-09 12:00:00,12.57,12.6,12.55,12.56,411400.0,9.8466,9.8701,9.8309,9.8387,411400.0
2010-06-09 12:05:00,12.55,12.56,12.52,12.56,266100.0,9.8309,9.8387,9.8074,9.8387,266100.0
2010-06-09 12:10:00,12.56,12.56,12.54,12.55,55200.0,9.8387,9.8387,9.8231,9.8309,55200.0
2010-06-09 12:15:00,12.54,12.55,12.54,12.55,15600.0,9.8231,9.8309,9.8231,9.8309,15600.0
2010-06-09 12:20:00,12.55,12.55,12.54,12.55,43300.0,9.8309,9.8309,9.8231,9.8309,43300.0
2010-06-09 12:25:00,12.55,12.56,12.53,12.54,76400.0,9.8309,9.8387,9.8152,9.8231,76400.0
2010-06-09 12:30:00,12.53,12.53,12.5,12.51,94300.0,9.8152,9.8152,9.7917,9.7996,94300.0
2010-06-09 12:35:00,12.5,12.51,12.49,12.5,89900.0,9.7917,9.7996,9.7839,9.7917,89900.0
2010-06-09 12:40:00,12.49,12.5,12.49,12.49,21500.0,9.7839,9.7917,9.7839,9.7839,21500.0
2010-06-09 12:45:00,12.49,12.52,12.49,12.52,113900.0,9.7839,9.8074,9.7839,9.8074,113900.0
2010-06-09 12:50:00,12.52,12.52,12.51,12.52,48800.0,9.8074,9.8074,9.7996,9.8074,48800.0
2010-06-09 12:55:00,12.51,12.52,12.46,12.48,175300.0,9.7996,9.8074,9.7604,9.7761,175300.0
2010-06-09 13:00:00,12.47,12.48,12.46,12.47,117100.0,9.7682,9.7761,9.7604,9.7682,117100.0
2010-06-09 13:05:00,12.46,12.5,12.46,12.49,117200.0,9.7604,9.7917,9.7604,9.7839,117200.0
2010-06-09 13:10:00,12.49,12.51,12.49,12.5,81700.0,9.7839,9.7996,9.7839,9.7917,81700.0
2010-06-09 13:15:00,12.5,12.52,12.5,12.52,65900.0,9.7917,9.8074,9.7917,9.8074,65900.0
2010-06-09 13:20:00,12.52,12.52,12.5,12.51,108400.0,9.8074,9.8074,9.7917,9.7996,108400.0
2010-06-09 13:25:00,12.5,12.51,12.48,12.48,48400.0,9.7917,9.7996,9.7761,9.7761,48400.0
2010-06-09 13:30:00,12.48,12.49,12.43,12.43,60300.0,9.7761,9.7839,9.7369,9.7369,60300.0
2010-06-09 13:35:00,12.44,12.45,12.43,12.44,87700.0,9.7447,9.7526,9.7369,9.7447,87700.0
2010-06-09 13:40:00,12.43,12.44,12.39,12.4,260400.0,9.7369,9.7447,9.7056,9.7134,260400.0
2010-06-09 13:45:00,12.39,12.43,12.39,12.41,208000.0,9.7056,9.7369,9.7056,9.7212,208000.0
2010-06-09 13:50:00,12.41,12.45,12.41,12.44,91200.0,9.7212,9.7526,9.7212,9.7447,91200.0
2010-06-09 13:55:00,12.44,12.45,12.41,12.44,109500.0,9.7447,9.7526,9.7212,9.7447,109500.0
2010-06-09 14:00:00,12.44,12.46,12.4,12.4,135300.0,9.7447,9.7604,9.7134,9.7134,135300.0
2010-06-09 14:05:00,12.41,12.41,12.38,12.41,137900.0,9.7212,9.7212,9.6977,9.7212,137900.0
2010-06-09 14:10:00,12.4,12.43,12.4,12.42,104300.0,9.7134,9.7369,9.7134,9.7291,104300.0
2010-06-09 14:15:00,12.43,12.46,12.41,12.44,282100.0,9.7369,9.7604,9.7212,9.7447,282100.0
2010-06-09 14:20:00,12.43,12.44,12.4,12.41,233300.0,9.7369,9.7447,9.7134,9.7212,233300.0
2010-06-09 14:25:00,12.41,12.44,12.39,12.44,103600.0,9.7212,9.7447,9.7056,9.7447,103600.0
2010-06-09 14:30:00,12.44,12.45,12.41,12.42,124700.0,9.7447,9.7526,9.7212,9.7291,124700.0
2010-06-09 14:35:00,12.42,12.46,12.41,12.43,165200.0,9.7291,9.7604,9.7212,9.7369,165200.0
2010-06-09 14:40:00,12.42,12.43,12.39,12.4,293000.0,9.7291,9.7369,9.7056,9.7134,293000.0
2010-06-09 14:45:00,12.39,12.4,12.33,12.37,783700.0,9.7056,9.7134,9.6586,9.6899,783700.0
2010-06-09 14:50:00,12.36,12.37,12.32,12.33,406300.0,9.6821,9.6899,9.6507,9.6586,406300.0
2010-06-09 14:55:00,12.33,12.34,12.29,12.29,226900.0,9.6586,9.6664,9.6272,9.6272,226900.0
2010-06-09 15:00:00,12.29,12.31,12.27,12.28,309300.0,9.6272,9.6429,9.6116,9.6194,309300.0
2010-06-09 15:05:00,12.28,12.31,12.27,12.31,356900.0,9.6194,9.6429,9.6116,9.6429,356900.0
2010-06-09 15:10:00,12.3,12.31,12.24,12.26,298500.0,9.6351,9.6429,9.5881,9.6037,298500.0
2010-06-09 15:15:00,12.26,12.27,12.19,12.22,386700.0,9.6037,9.6116,9.5489,9.5724,386700.0
2010-06-09 15:20:00,12.21,12.23,12.18,12.22,344100.0,9.5646,9.5802,9.5411,9.5724,344100.0
2010-06-09 15:25:00,12.21,12.26,12.21,12.24,286200.0,9.5646,9.6037,9.5646,9.5881,286200.0
2010-06-09 15:30:00,12.25,12.25,12.2,12.2,330900.0,9.5959,9.5959,9.5567,9.5567,330900.0
2010-06-09 15:35:00,12.2,12.21,12.17,12.19,445700.0,9.5567,9.5646,9.5332,9.5489,445700.0
2010-06-09 15:40:00,12.19,12.22,12.18,12.2,458200.0,9.5489,9.5724,9.5411,9.5567,458200.0
2010-06-09 15:45:00,12.2,12.22,12.16,12.17,501500.0,9.5567,9.5724,9.5254,9.5332,501500.0
2010-06-09 15:50:00,12.17,12.18,12.13,12.18,567000.0,9.5332,9.5411,9.5019,9.5411,567000.0
2010-06-09 15:55:00,12.18,12.2,12.16,12.17,1021000.0,9.5411,9.5567,9.5254,9.5332,1021000.0
2010-06-10 09:30:00,12.36,12.46,12.36,12.41,508300.0,9.6821,9.7604,9.6821,9.7212,508300.0
2010-06-10 09:35:00,12.41,12.42,12.33,12.35,382500.0,9.7212,9.7291,9.6586,9.6742,382500.0
2010-06-10 09:40:00,12.36,12.45,12.32,12.41,383100.0,9.6821,9.7526,9.6507,9.7212,383100.0
2010-06-10 09:45:00,12.42,12.48,12.42,12.46,248400.0,9.7291,9.7761,9.7291,9.7604,248400.0
2010-06-10 09:50:00,12.47,12.54,12.46,12.53,374100.0,9.7682,9.8231,9.7604,9.8152,374100.0
2010-06-10 09:55:00,12.52,12.58,12.51,12.55,404100.0,9.8074,9.8544,9.7996,9.8309,404100.0
2010-06-10 10:00:00,12.55,12.62,12.55,12.61,724300.0,9.8309,9.8857,9.8309,9.8779,724300.0
2010-06-10 10:05:00,12.62,12.63,12.5,12.51,771400.0,9.8857,9.8936,9.7917,9.7996,771400.0
2010-06-10 10:10:00,12.51,12.52,12.48,12.51,148500.0,9.7996,9.8074,9.7761,9.7996,148500.0
2010-06-10 10:15:00,12.52,12.56,12.5,12.53,182400.0,9.8074,9.8387,9.7917,9.8152,182400.0
2010-06-10 10:20:00,12.54,12.54,12.46,12.46,314000.0,9.8231,9.8231,9.7604,9.7604,314000.0
2010-06-10 10:25:00,12.46,12.47,12.42,12.45,185800.0,9.7604,9.7682,9.7291,9.7526,185800.0
2010-06-10 10:30:00,12.45,12.48,12.44,12.47,220900.0,9.7526,9.7761,9.7447,9.7682,220900.0
2010-06-10 10:35:00,12.48,12.49,12.44,12.46,523000.0,9.7761,9.7839,9.7447,9.7604,523000.0
2010-06-10 10:40:00,12.46,12.49,12.44,12.48,211700.0,9.7604,9.7839,9.7447,9.7761,211700.0
2010-06-10 10:45:00,12.49,12.49,12.45,12.46,102000.0,9.7839,9.7839,9.7526,9.7604,102000.0
2010-06-10 10:50:00,12.46,12.49,12.45,12.47,432800.0,9.7604,9.7839,9.7526,9.7682,432800.0
2010-06-10 10:55:00,12.47,12.48,12.43,12.44,212300.0,9.7682,9.7761,9.7369,9.7447,212300.0
2010-06-10 11:00:00,12.45,12.49,12.44,12.48,240600.0,9.7526,9.7839,9.7447,9.7761,240600.0
2010-06-10 11:05:00,12.48,12.49,12.44,12.45,186000.0,9.7761,9.7839,9.7447,9.7526,186000.0
2010-06-10 11:10:00,12.44,12.46,12.42,12.45,323200.0,9.7447,9.7604,9.7291,9.7526,323200.0
2010-06-10 11:15:00,12.46,12.49,12.45,12.48,158700.0,9.7604,9.7839,9.7526,9.7761,158700.0
2010-06-10 11:20:00,12.48,12.49,12.47,12.47,136900.0,9.7761,9.7839,9.7682,9.7682,136900.0
2010-06-10 11:25:00,12.47,12.49,12.45,12.45,325400.0,9.7682,9.7839,9.7526,9.7526,325400.0
2010-06-10 11:30:00,12.46,12.46,12.44,12.45,171800.0,9.7604,9.7604,9.7447,9.7526,171800.0
2010-06-10 11:35:00,12.45,12.47,12.43,12.45,186000.0,9.7526,9.7682,9.7369,9.7526,186000.0
2010-06-10 11:40:00,12.46,12.46,12.43,12.43,115400.0,9.7604,9.7604,9.7369,9.7369,115400.0
2010-06-10 11:45:00,12.44,12.44,12.39,12.41,198500.0,9.7447,9.7447,9.7056,9.7212,198500.0
2010-06-10 11:50:00,12.4,12.43,12.4,12.43,96400.0,9.7134,9.7369,9.7134,9.7369,96400.0
2010-06-10 11:55:00,12.42,12.45,12.42,12.45,89300.0,9.7291,9.7526,9.7291,9.7526,89300.0
2010-06-10 12:00:00,12.45,12.45,12.39,12.39,83400.0,9.7526,9.7526,9.7056,9.7056,83400.0
2010-06-10 12:05:00,12.4,12.4,12.36,12.37,314400.0,9.7134,9.7134,9.6821,9.6899,314400.0
2010-06-10 12:10:00,12.37,12.37,12.35,12.36,131200.0,9.6899,9.6899,9.6742,9.6821,131200.0
2010-06-10 12:15:00,12.35,12.41,12.35,12.4,130400.0,9.6742,9.7212,9.6742,9.7134,130400.0
2010-06-10 12:20:00,12.39,12.43,12.39,12.42,83500.0,9.7056,9.7369,9.7056,9.7291,83500.0
2010-06-10 12:25:00,12.42,12.44,12.41,12.44,260400.0,9.7291,9.7447,9.7212,9.7447,260400.0
2010-06-10 12:30:00,12.44,12.46,12.42,12.42,167200.0,9.7447,9.7604,9.7291,9.7291,167200.0
2010-06-10 12:35:00,12.43,12.45,12.37,12.4,252800.0,9.7369,9.7526,9.6899,9.7134,252800.0
2010-06-10 12:40:00,12.4,12.4,12.37,12.38,102500.0,9.7134,9.7134,9.6899,9.6977,102500.0
2010-06-10 12:45:00,12.38,12.38,12.35,12.37,173800.0,9.6977,9.6977,9.6742,9.6899,173800.0
2010-06-10 12:50:00,12.38,12.41,12.37,12.4,85200.0,9.6977,9.7212,9.6899,9.7134,85200.0
2010-06-10 12:55:00,12.4,12.4,12.37,12.39,141600.0,9.7134,9.7134,9.6899,9.7056,141600.0
2010-06-10 13:00:00,12.38,12.39,12.34,12.35,115600.0,9.6977,9.7056,9.6664,9.6742,115600.0
2010-06-10 13:05:00,12.35,12.35,12.32,12.35,171500.0,9.6742,9.6742,9.6507,9.6742,171500.0
2010-06-10 13:10:00,12.35,12.4,12.34,12.38,121900.0,9.6742,9.7134,9.6664,9.6977,121900.0
2010-06-10 13:15:00,12.39,12.39,12.34,12.37,456800.0,9.7056,9.7056,9.6664,9.6899,456800.0
2010-06-10 13:20:00,12.36,12.37,12.35,12.37,138400.0,9.6821,9.6899,9.6742,9.6899,138400.0
2010-06-10 13:25:00,12.37,12.43,12.36,12.41,166500.0,9.6899,9.7369,9.6821,9.7212,166500.0
2010-06-10 13:30:00,12.42,12.46,12.42,12.46,69900.0,9.7291,9.7604,9.7291,9.7604,69900.0
2010-06-10 13:35:00,12.46,12.46,12.44,12.45,83500.0,9.7604,9.7604,9.7447,9.7526,83500.0
2010-06-10 13:40:00,12.45,12.45,12.41,12.42,84900.0,9.7526,9.7526,9.7212,9.7291,84900.0
2010-06-10 13:45:00,12.42,12.47,12.42,12.47,117600.0,9.7291,9.7682,9.7291,9.7682,117600.0
2010-06-10 13:50:00,12.46,12.48,12.44,12.46,76900.0,9.7604,9.7761,9.7447,9.7604,76900.0
2010-06-10 13:55:00,12.45,12.48,12.45,12.46,87000.0,9.7526,9.7761,9.7526,9.7604,87000.0
2010-06-10 14:00:00,12.46,12.48,12.46,12.47,56700.0,9.7604,9.7761,9.7604,9.7682,56700.0
2010-06-10 14:05:00,12.47,12.48,12.43,12.43,92600.0,9.7682,9.7761,9.7369,9.7369,92600.0
2010-06-10 14:10:00,12.43,12.44,12.43,12.44,64500.0,9.7369,9.7447,9.7369,9.7447,64500.0
2010-06-10 14:15:00,12.44,12.49,12.43,12.48,87100.0,9.7447,9.7839,9.7369,9.7761,87100.0
2010-06-10 14:20:00,12.48,12.52,12.48,12.49,155100.0,9.7761,9.8074,9.7761,9.7839,155100.0
2010-06-10 14:25:00,12.5,12.51,12.49,12.5,165100.0,9.7917,9.7996,9.7839,9.7917,165100.0
2010-06-10 14:30:00,12.51,12.52,12.5,12.51,256100.0,9.7996,9.8074,9.7917,9.7996,256100.0
2010-06-10 14:35:00,12.52,12.56,12.51,12.53,210400.0,9.8074,9.8387,9.7996,9.8152,210400.0
2010-06-10 14:40:00,12.53,12.57,12.53,12.57,147500.0,9.8152,9.8466,9.8152,9.8466,147500.0
2010-06-10 14:45:00,12.57,12.58,12.54,12.56,108200.0,9.8466,9.8544,9.8231,9.8387,108200.0
2010-06-10 14:50:00,12.57,12.57,12.54,12.55,51500.0,9.8466,9.8466,9.8231,9.8309,51500.0
2010-06-10 14:55:00,12.55,12.55,12.54,12.55,42200.0,9.8309,9.8309,9.8231,9.8309,42200.0
2010-06-10 15:00:00,12.55,12.56,12.52,12.52,160200.0,9.8309,9.8387,9.8074,9.8074,160200.0
2010-06-10 15:05:00,12.52,12.56,12.52,12.56,94700.0,9.8074,9.8387,9.8074,9.8387,94700.0
2010-06-10 15:10:00,12.56,12.56,12.51,12.52,198600.0,9.8387,9.8387,9.7996,9.8074,198600.0
2010-06-10 15:15:00,12.52,12.55,12.51,12.55,271900.0,9.8074,9.8309,9.7996,9.8309,271900.0
2010-06-10 15:20:00,12.55,12.58,12.54,12.56,269300.0,9.8309,9.8544,9.8231,9.8387,269300.0
2010-06-10 15:25:00,12.56,12.56,12.53,12.54,178400.0,9.8387,9.8387,9.8152,9.8231,178400.0
2010-06-10 15:30:00,12.53,12.58,12.52,12.53,1639900.0,9.8152,9.8544,9.8074,9.8152,1639900.0
2010-06-10 15:35:00,12.53,12.54,12.48,12.48,509700.0,9.8152,9.8231,9.7761,9.7761,509700.0
2010-06-10 15:40:00,12.48,12.53,12.47,12.52,636800.0,9.7761,9.8152,9.7682,9.8074,636800.0
2010-06-10 15:45:00,12.53,12.53,12.5,12.52,505300.0,9.8152,9.8152,9.7917,9.8074,505300.0
2010-06-10 15:50:00,12.51,12.55,12.5,12.54,761100.0,9.7996,9.8309,9.7917,9.8231,761100.0
2010-06-10 15:55:00,12.55,12.55,12.53,12.54,1245000.0,9.8309,9.8309,9.8152,9.8231,1245000.0
2010-06-11 09:30:00,12.39,12.49,12.36,12.48,383600.0,9.7056,9.7839,9.6821,9.7761,383600.0
2010-06-11 09:35:00,12.47,12.56,12.47,12.52,276000.0,9.7682,9.8387,9.7682,9.8074,276000.0
2010-06-11 09:40:00,12.52,12.59,12.51,12.54,366000.0,9.8074,9.8622,9.7996,9.8231,366000.0
2010-06-11 09:45:00,12.54,12.59,12.5,12.5,275600.0,9.8231,9.8622,9.7917,9.7917,275600.0
2010-06-11 09:50:00,12.5,12.55,12.5,12.53,239800.0,9.7917,9.8309,9.7917,9.8152,239800.0
2010-06-11 09:55:00,12.54,12.63,12.53,12.62,546200.0,9.8231,9.8936,9.8152,9.8857,546200.0
2010-06-11 10:00:00,12.62,12.62,12.52,12.54,503200.0,9.8857,9.8857,9.8074,9.8231,503200.0
2010-06-11 10:05:00,12.55,12.61,12.53,12.58,401200.0,9.8309,9.8779,9.8152,9.8544,401200.0
2010-06-11 10:10:00,12.59,12.68,12.58,12.68,499500.0,9.8622,9.9327,9.8544,9.9327,499500.0
2010-06-11 10:15:00,12.68,12.71,12.67,12.71,88300.0,9.9327,9.9562,9.9249,9.9562,88300.0
2010-06-11 10:20:00,12.7,12.75,12.7,12.7,293200.0,9.9484,9.9876,9.9484,9.9484,293200.0
2010-06-11 10:25:00,12.71,12.71,12.65,12.69,254200.0,9.9562,9.9562,9.9092,9.9406,254200.0
2010-06-11 10:30:00,12.69,12.71,12.66,12.68,224700.0,9.9406,9.9562,9.9171,9.9327,224700.0
2010-06-11 10:35:00,12.67,12.68,12.65,12.66,246000.0,9.9249,9.9327,9.9092,9.9171,246000.0
2010-06-11 10:40:00,12.66,12.71,12.66,12.7,226700.0,9.9171,9.9562,9.9171,9.9484,226700.0
2010-06-11 10:45:00,12.7,12.7,12.67,12.7,150600.0,9.9484,9.9484,9.9249,9.9484,150600.0
2010-06-11 10:50:00,12.69,12.7,12.61,12.61,190800.0,9.9406,9.9484,9.8779,9.8779,190800.0
2010-06-11 10:55:00,12.62,12.62,12.61,12.61,52400.0,9.8857,9.8857,9.8779,9.8779,52400.0
2010-06-11 11:00:00,12.62,12.62,12.58,12.59,192700.0,9.8857,9.8857,9.8544,9.8622,192700.0
2010-06-11 11:05:00,12.58,12.59,12.56,12.57,197300.0,9.8544,9.8622,9.8387,9.8466,197300.0
2010-06-11 11:10:00,12.56,12.59,12.54,12.57,305600.0,9.8387,9.8622,9.8231,9.8466,305600.0
2010-06-11 11:15:00,12.56,12.58,12.54,12.58,125000.0,9.8387,9.8544,9.8231,9.8544,125000.0
2010-06-11 11:20:00,12.58,12.59,12.56,12.58,249800.0,9.8544,9.8622,9.8387,9.8544,249800.0
2010-06-11 11:25:00,12.59,12.62,12.59,12.6,207300.0,9.8622,9.8857,9.8622,9.8701,207300.0
2010-06-11 11:30:00,12.6,12.63,12.59,12.63,69800.0,9.8701,9.8936,9.8622,9.8936,69800.0
2010-06-11 11:35:00,12.63,12.65,12.61,12.64,100700.0,9.8936,9.9092,9.8779,9.9014,100700.0
2010-06-11 11:40:00,12.64,12.65,12.6,12.6,105500.0,9.9014,9.9092,9.8701,9.8701,105500.0
2010-06-11 11:45:00,12.61,12.64,12.6,12.64,110300.0,9.8779,9.9014,9.8701,9.9014,110300.0
2010-06-11 11:50:00,12.63,12.68,12.63,12.68,136700.0,9.8936,9.9327,9.8936,9.9327,136700.0
2010-06-11 11:55:00,12.68,12.72,12.67,12.72,264000.0,9.9327,9.9641,9.9249,9.9641,264000.0
2010-06-11 12:00:00,12.72,12.73,12.7,12.72,148500.0,9.9641,9.9719,9.9484,9.9641,148500.0
2010-06-11 12:05:00,12.72,12.75,12.7,12.75,99100.0,9.9641,9.9876,9.9484,9.9876,99100.0
2010-06-11 12:10:00,12.75,12.78,12.74,12.77,115600.0,9.9876,10.0111,9.9797,10.0032,115600.0
2010-06-11 12:15:00,12.77,12.78,12.77,12.77,48900.0,10.0032,10.0111,10.0032,10.0032,48900.0
2010-06-11 12:20:00,12.77,12.78,12.72,12.72,192900.0,10.0032,10.0111,9.9641,9.9641,192900.0
2010-06-11 12:25:00,12.72,12.73,12.69,12.71,141100.0,9.9641,9.9719,9.9406,9.9562,141100.0
2010-06-11 12:30:00,12.71,12.71,12.67,12.71,110800.0,9.9562,9.9562,9.9249,9.9562,110800.0
2010-06-11 12:35:00,12.7,12.72,12.7,12.72,37300.0,9.9484,9.9641,9.9484,9.9641,37300.0
2010-06-11 12:40:00,12.71,12.74,12.7,12.73,111200.0,9.9562,9.9797,9.9484,9.9719,111200.0
2010-06-11 12:45:00,12.72,12.74,12.72,12.74,38500.0,9.9641,9.9797,9.9641,9.9797,38500.0
2010-06-11 12:50:00,12.73,12.74,12.71,12.72,121400.0,9.9719,9.9797,9.9562,9.9641,121400.0
2010-06-11 12:55:00,12.72,12.73,12.71,12.72,55600.0,9.9641,9.9719,9.9562,9.9641,55600.0
2010-06-11 13:00:00,12.72,12.74,12.72,12.74,38800.0,9.9641,9.9797,9.9641,9.9797,38800.0
2010-06-11 13:05:00,12.74,12.76,12.73,12.75,106900.0,9.9797,9.9954,9.9719,9.9876,106900.0
2010-06-11 13:10:00,12.76,12.76,12.74,12.76,53500.0,9.9954,9.9954,9.9797,9.9954,53500.0
2010-06-11 13:15:00,12.76,12.77,12.76,12.76,39300.0,9.9954,10.0032,9.9954,9.9954,39300.0
2010-06-11 13:20:00,12.76,12.77,12.73,12.73,89100.0,9.9954,10.0032,9.9719,9.9719,89100.0
2010-06-11 13:25:00,12.73,12.75,12.73,12.75,50100.0,9.9719,9.9876,9.9719,9.9876,50100.0
2010-06-11 13:30:00,12.74,12.76,12.72,12.72,77500.0,9.9797,9.9954,9.9641,9.9641,77500.0
2010-06-11 13:35:00,12.73,12.75,12.71,12.72,163500.0,9.9719,9.9876,9.9562,9.9641,163500.0
2010-06-11 13:40:00,12.73,12.73,12.69,12.69,89900.0,9.9719,9.9719,9.9406,9.9406,89900.0
2010-06-11 13:45:00,12.69,12.7,12.69,12.7,41000.0,9.9406,9.9484,9.9406,9.9484,41000.0
2010-06-11 13:50:00,12.69,12.7,12.68,12.68,75200.0,9.9406,9.9484,9.9327,9.9327,75200.0
2010-06-11 13:55:00,12.68,12.69,12.66,12.66,242400.0,9.9327,9.9406,9.9171,9.9171,242400.0
2010-06-11 14:00:00,12.69,12.69,12.65,12.66,326900.0,9.9406,9.9406,9.9092,9.9171,326900.0
2010-06-11 14:05:00,12.67,12.67,12.64,12.65,110800.0,9.9249,9.9249,9.9014,9.9092,110800.0
2010-06-11 14:10:00,12.65,12.65,12.6,12.6,100600.0,9.9092,9.9092,9.8701,9.8701,100600.0
2010-06-11 14:15:00,12.6,12.62,12.58,12.58,169000.0,9.8701,9.8857,9.8544,9.8544,169000.0
2010-06-11 14:20:00,12.59,12.6,12.58,12.59,121700.0,9.8622,9.8701,9.8544,9.8622,121700.0
2010-06-11 14:25:00,12.6,12.6,12.57,12.6,165100.0,9.8701,9.8701,9.8466,9.8701,165100.0
2010-06-11 14:30:00,12.6,12.63,12.59,12.63,102200.0,9.8701,9.8936,9.8622,9.8936,102200.0
2010-06-11 14:35:00,12.63,12.64,12.62,12.63,163100.0,9.8936,9.9014,9.8857,9.8936,163100.0
2010-06-11 14:40:00,12.63,12.64,12.62,12.64,109600.0,9.8936,9.9014,9.8857,9.9014,109600.0
2010-06-11 14:45:00,12.63,12.67,12.62,12.65,276600.0,9.8936,9.9249,9.8857,9.9092,276600.0
2010-06-11 14:50:00,12.65,12.66,12.64,12.64,79700.0,9.9092,9.9171,9.9014,9.9014,79700.0
2010-06-11 14:55:00,12.64,12.65,12.63,12.63,91000.0,9.9014,9.9092,9.8936,9.8936,91000.0
2010-06-11 15:00:00,12.63,12.66,12.62,12.65,149600.0,9.8936,9.9171,9.8857,9.9092,149600.0
2010-06-11 15:05:00,12.65,12.65,12.62,12.62,182200.0,9.9092,9.9092,9.8857,9.8857,182200.0
2010-06-11 15:10:00,12.62,12.63,12.61,12.62,93600.0,9.8857,9.8936,9.8779,9.8857,93600.0
2010-06-11 15:15:00,12.61,12.62,12.59,12.6,429100.0,9.8779,9.8857,9.8622,9.8701,429100.0
2010-06-11 15:20:00,12.6,12.6,12.59,12.6,260500.0,9.8701,9.8701,9.8622,9.8701,260500.0
2010-06-11 15:25:00,12.6,12.63,12.59,12.62,367100.0,9.8701,9.8936,9.8622,9.8857,367100.0
2010-06-11 15:30:00,12.63,12.65,12.62,12.65,339500.0,9.8936,9.9092,9.8857,9.9092,339500.0
2010-06-11 15:35:00,12.65,12.67,12.64,12.67,181400.0,9.9092,9.9249,9.9014,9.9249,181400.0
2010-06-11 15:40:00,12.67,12.71,12.66,12.68,430800.0,9.9249,9.9562,9.9171,9.9327,430800.0
2010-06-11 15:45:00,12.68,12.72,12.67,12.72,320300.0,9.9327,9.9641,9.9249,9.9641,320300.0
2010-06-11 15:50:00,12.72,12.72,12.67,12.69,385700.0,9.9641,9.9641,9.9249,9.9406,385700.0
2010-06-11 15:55:00,12.7,12.7,12.68,12.69,838900.0,9.9484,9.9484,9.9327,9.9406,838900.0
2010-06-14 09:30:00,12.8,12.9,12.79,12.8,385600.0,10.0267,10.1051,10.0189,10.0267,385600.0
2010-06-14 09:35:00,12.8,12.9,12.77,12.89,341200.0,10.0267,10.1051,10.0032,10.0972,341200.0
2010-06-14 09:40:00,12.89,12.9,12.87,12.89,406100.0,10.0972,10.1051,10.0816,10.0972,406100.0
2010-06-14 09:45:00,12.89,12.9,12.83,12.9,651800.0,10.0972,10.1051,10.0502,10.1051,651800.0
2010-06-14 09:50:00,12.9,12.92,12.84,12.85,224000.0,10.1051,10.1207,10.0581,10.0659,224000.0
2010-06-14 09:55:00,12.84,12.88,12.84,12.87,123800.0,10.0581,10.0894,10.0581,10.0816,123800.0
2010-06-14 10:00:00,12.86,12.9,12.86,12.9,199800.0,10.0737,10.1051,10.0737,10.1051,199800.0
2010-06-14 10:05:00,12.89,12.9,12.86,12.87,202500.0,10.0972,10.1051,10.0737,10.0816,202500.0
2010-06-14 10:10:00,12.88,12.9,12.87,12.89,278000.0,10.0894,10.1051,10.0816,10.0972,278000.0
2010-06-14 10:15:00,12.9,12.9,12.89,12.9,93000.0,10.1051,10.1051,10.0972,10.1051,93000.0
2010-06-14 10:20:00,12.89,12.9,12.88,12.88,160000.0,10.0972,10.1051,10.0894,10.0894,160000.0
2010-06-14 10:25:00,12.88,12.89,12.87,12.87,167500.0,10.0894,10.0972,10.0816,10.0816,167500.0
2010-06-14 10:30:00,12.88,12.88,12.86,12.87,157400.0,10.0894,10.0894,10.0737,10.0816,157400.0
2010-06-14 10:35:00,12.87,12.87,12.84,12.85,122800.0,10.0816,10.0816,10.0581,10.0659,122800.0
2010-06-14 10:40:00,12.85,12.88,12.82,12.85,533900.0,10.0659,10.0894,10.0424,10.0659,533900.0
2010-06-14 10:45:00,12.85,12.85,12.83,12.84,130700.0,10.0659,10.0659,10.0502,10.0581,130700.0
2010-06-14 10:50:00,12.85,12.85,12.84,12.84,188400.0,10.0659,10.0659,10.0581,10.0581,188400.0
2010-06-14 10:55:00,12.85,12.85,12.83,12.84,279300.0,10.0659,10.0659,10.0502,10.0581,279300.0
2010-06-14 11:00:00,12.83,12.84,12.83,12.84,50800.0,10.0502,10.0581,10.0502,10.0581,50800.0
2010-06-14 11:05:00,12.84,12.84,12.82,12.83,287900.0,10.0581,10.0581,10.0424,10.0502,287900.0
2010-06-14 11:10:00,12.82,12.83,12.82,12.82,264800.0,10.0424,10.0502,10.0424,10.0424,264800.0
2010-06-14 11:15:00,12.82,12.83,12.82,12.82,277300.0,10.0424,10.0502,10.0424,10.0424,277300.0
2010-06-14 11:20:00,12.82,12.86,12.82,12.86,570300.0,10.0424,10.0737,10.0424,10.0737,570300.0
2010-06-14 11:25:00,12.85,12.86,12.84,12.86,295600.0,10.0659,10.0737,10.0581,10.0737,295600.0
2010-06-14 11:30:00,12.86,12.87,12.85,12.86,82200.0,10.0737,10.0816,10.0659,10.0737,82200.0
2010-06-14 11:35:00,12.87,12.88,12.87,12.88,111200.0,10.0816,10.0894,10.0816,10.0894,111200.0
2010-06-14 11:40:00,12.88,12.9,12.87,12.9,127000.0,10.0894,10.1051,10.0816,10.1051,127000.0
2010-06-14 11:45:00,12.9,12.9,12.89,12.89,103800.0,10.1051,10.1051,10.0972,10.0972,103800.0
2010-06-14 11:50:00,12.89,12.91,12.88,12.89,262200.0,10.0972,10.1129,10.0894,10.0972,262200.0
2010-06-14 11:55:00,12.89,12.9,12.88,12.88,37300.0,10.0972,10.1051,10.0894,10.0894,37300.0
2010-06-14 12:00:00,12.89,12.92,12.88,12.92,137400.0,10.0972,10.1207,10.0894,10.1207,137400.0
2010-06-14 12:05:00,12.92,12.92,12.9,12.9,71600.0,10.1207,10.1207,10.1051,10.1051,71600.0
2010-06-14 12:10:00,12.9,12.92,12.9,12.91,113000.0,10.1051,10.1207,10.1051,10.1129,113000.0
2010-06-14 12:15:00,12.91,12.91,12.89,12.89,106300.0,10.1129,10.1129,10.0972,10.0972,106300.0
2010-06-14 12:20:00,12.9,12.9,12.88,12.88,140000.0,10.1051,10.1051,10.0894,10.0894,140000.0
2010-06-14 12:25:00,12.89,12.89,12.88,12.88,41600.0,10.0972,10.0972,10.0894,10.0894,41600.0
2010-06-14 12:30:00,12.89,12.89,12.88,12.89,23200.0,10.0972,10.0972,10.0894,10.0972,23200.0
2010-06-14 12:35:00,12.89,12.89,12.86,12.87,195500.0,10.0972,10.0972,10.0737,10.0816,195500.0
2010-06-14 12:40:00,12.86,12.87,12.86,12.86,21700.0,10.0737,10.0816,10.0737,10.0737,21700.0
2010-06-14 12:45:00,12.86,12.87,12.86,12.86,37900.0,10.0737,10.0816,10.0737,10.0737,37900.0
2010-06-14 12:50:00,12.86,12.86,12.85,12.86,57200.0,10.0737,10.0737,10.0659,10.0737,57200.0
2010-06-14 12:55:00,12.86,12.86,12.84,12.84,127700.0,10.0737,10.0737,10.0581,10.0581,127700.0
2010-06-14 13:00:00,12.84,12.87,12.84,12.85,173400.0,10.0581,10.0816,10.0581,10.0659,173400.0
2010-06-14 13:05:00,12.86,12.86,12.83,12.83,434900.0,10.0737,10.0737,10.0502,10.0502,434900.0
2010-06-14 13:10:00,12.84,12.86,12.82,12.85,422000.0,10.0581,10.0737,10.0424,10.0659,422000.0
2010-06-14 13:15:00,12.85,12.87,12.84,12.86,93600.0,10.0659,10.0816,10.0581,10.0737,93600.0
2010-06-14 13:20:00,12.86,12.87,12.85,12.85,180400.0,10.0737,10.0816,10.0659,10.0659,180400.0
2010-06-14 13:25:00,12.85,12.86,12.85,12.86,34400.0,10.0659,10.0737,10.0659,10.0737,34400.0
2010-06-14 13:30:00,12.86,12.87,12.86,12.86,47000.0,10.0737,10.0816,10.0737,10.0737,47000.0
2010-06-14 13:35:00,12.87,12.89,12.86,12.88,133900.0,10.0816,10.0972,10.0737,10.0894,133900.0
2010-06-14 13:40:00,12.88,12.89,12.86,12.87,193500.0,10.0894,10.0972,10.0737,10.0816,193500.0
2010-06-14 13:45:00,12.86,12.87,12.86,12.86,63200.0,10.0737,10.0816,10.0737,10.0737,63200.0
2010-06-14 13:50:00,12.86,12.86,12.83,12.84,75900.0,10.0737,10.0737,10.0502,10.0581,75900.0
2010-06-14 13:55:00,12.83,12.84,12.8,12.8,178200.0,10.0502,10.0581,10.0267,10.0267,178200.0
2010-06-14 14:00:00,12.8,12.82,12.8,12.8,100800.0,10.0267,10.0424,10.0267,10.0267,100800.0
2010-06-14 14:05:00,12.8,12.81,12.75,12.79,347000.0,10.0267,10.0346,9.9876,10.0189,347000.0
2010-06-14 14:10:00,12.78,12.8,12.77,12.78,210600.0,10.0111,10.0267,10.0032,10.0111,210600.0
2010-06-14 14:15:00,12.78,12.78,12.73,12.76,374100.0,10.0111,10.0111,9.9719,9.9954,374100.0
2010-06-14 14:20:00,12.75,12.78,12.73,12.78,305900.0,9.9876,10.0111,9.9719,10.0111,305900.0
2010-06-14 14:25:00,12.78,12.78,12.76,12.78,140500.0,10.0111,10.0111,9.9954,10.0111,140500.0
2010-06-14 14:30:00,12.77,12.78,12.74,12.76,120700.0,10.0032,10.0111,9.9797,9.9954,120700.0
2010-06-14 14:35:00,12.75,12.76,12.72,12.75,128000.0,9.9876,9.9954,9.9641,9.9876,128000.0
2010-06-14 14:40:00,12.75,12.78,12.73,12.77,122700.0,9.9876,10.0111,9.9719,10.0032,122700.0
2010-06-14 14:45:00,12.77,12.78,12.76,12.78,39000.0,10.0032,10.0111,9.9954,10.0111,39000.0
2010-06-14 14:50:00,12.77,12.8,12.77,12.79,72400.0,10.0032,10.0267,10.0032,10.0189,72400.0
2010-06-14 14:55:00,12.79,12.8,12.78,12.78,124400.0,10.0189,10.0267,10.0111,10.0111,124400.0
2010-06-14 15:00:00,12.78,12.8,12.76,12.77,180500.0,10.0111,10.0267,9.9954,10.0032,180500.0
2010-06-14 15:05:00,12.77,12.8,12.76,12.79,196300.0,10.0032,10.0267,9.9954,10.0189,196300.0
2010-06-14 15:10:00,12.79,12.8,12.78,12.78,55400.0,10.0189,10.0267,10.0111,10.0111,55400.0
2010-06-14 15:15:00,12.78,12.8,12.77,12.79,101100.0,10.0111,10.0267,10.0032,10.0189,101100.0
2010-06-14 15:20:00,12.79,12.8,12.74,12.74,163500.0,10.0189,10.0267,9.9797,9.9797,163500.0
2010-06-14 15:25:00,12.74,12.77,12.73,12.77,339400.0,9.9797,10.0032,9.9719,10.0032,339400.0
2010-06-14 15:30:00,12.76,12.77,12.71,12.72,397500.0,9.9954,10.0032,9.9562,9.9641,397500.0
2010-06-14 15:35:00,12.72,12.72,12.68,12.69,279800.0,9.9641,9.9641,9.9327,9.9406,279800.0
2010-06-14 15:40:00,12.7,12.71,12.68,12.71,201400.0,9.9484,9.9562,9.9327,9.9562,201400.0
2010-06-14 15:45:00,12.72,12.73,12.7,12.71,250400.0,9.9641,9.9719,9.9484,9.9562,250400.0
2010-06-14 15:50:00,12.71,12.72,12.67,12.69,733300.0,9.9562,9.9641,9.9249,9.9406,733300.0
2010-06-14 15:55:00,12.69,12.7,12.66,12.69,871000.0,9.9406,9.9484,9.9171,9.9406,871000.0
2010-06-15 09:30:00,12.71,12.79,12.66,12.76,320100.0,9.9562,10.0189,9.9171,9.9954,320100.0
2010-06-15 09:35:00,12.76,12.86,12.74,12.82,267300.0,9.9954,10.0737,9.9797,10.0424,267300.0
2010-06-15 09:40:00,12.82,12.9,12.82,12.86,316300.0,10.0424,10.1051,10.0424,10.0737,316300.0
2010-06-15 09:45:00,12.87,12.91,12.86,12.88,366400.0,10.0816,10.1129,10.0737,10.0894,366400.0
2010-06-15 09:50:00,12.88,12.98,12.87,12.96,594400.0,10.0894,10.1677,10.0816,10.1521,594400.0
2010-06-15 09:55:00,12.97,13.0,12.96,12.99,523600.0,10.1599,10.1834,10.1521,10.1756,523600.0
2010-06-15 10:00:00,12.98,12.99,12.93,12.94,221000.0,10.1677,10.1756,10.1286,10.1364,221000.0
2010-06-15 10:05:00,12.94,13.02,12.94,13.02,342800.0,10.1364,10.1991,10.1364,10.1991,342800.0
2010-06-15 10:10:00,13.01,13.02,12.98,13.0,298800.0,10.1912,10.1991,10.1677,10.1834,298800.0
2010-06-15 10:15:00,13.0,13.03,12.99,13.03,257200.0,10.1834,10.2069,10.1756,10.2069,257200.0
2010-06-15 10:20:00,13.03,13.1,13.03,13.1,772700.0,10.2069,10.2617,10.2069,10.2617,772700.0
2010-06-15 10:25:00,13.09,13.1,13.08,13.08,380400.0,10.2539,10.2617,10.2461,10.2461,380400.0
2010-06-15 10:30:00,13.09,13.1,13.06,13.07,262900.0,10.2539,10.2617,10.2304,10.2382,262900.0
2010-06-15 10:35:00,13.07,13.15,13.07,13.12,599000.0,10.2382,10.3009,10.2382,10.2774,599000.0
2010-06-15 10:40:00,13.13,13.13,13.09,13.1,404300.0,10.2852,10.2852,10.2539,10.2617,404300.0
2010-06-15 10:45:00,13.1,13.1,13.07,13.09,153800.0,10.2617,10.2617,10.2382,10.2539,153800.0
2010-06-15 10:50:00,13.09,13.09,13.06,13.09,159300.0,10.2539,10.2539,10.2304,10.2539,159300.0
2010-06-15 10:55:00,13.09,13.1,13.07,13.1,172500.0,10.2539,10.2617,10.2382,10.2617,172500.0
2010-06-15 11:00:00,13.11,13.11,13.06,13.06,367500.0,10.2696,10.2696,10.2304,10.2304,367500.0
2010-06-15 11:05:00,13.06,13.07,13.03,13.04,140400.0,10.2304,10.2382,10.2069,10.2147,140400.0
2010-06-15 11:10:00,13.04,13.05,13.02,13.02,194000.0,10.2147,10.2226,10.1991,10.1991,194000.0
2010-06-15 11:15:00,13.02,13.04,13.02,13.02,155700.0,10.1991,10.2147,10.1991,10.1991,155700.0
2010-06-15 11:20:00,13.03,13.03,13.0,13.0,197000.0,10.2069,10.2069,10.1834,10.1834,197000.0
2010-06-15 11:25:00,13.01,13.02,12.98,12.98,293200.0,10.1912,10.1991,10.1677,10.1677,293200.0
2010-06-15 11:30:00,12.98,13.0,12.95,13.0,441500.0,10.1677,10.1834,10.1442,10.1834,441500.0
2010-06-15 11:35:00,13.0,13.03,12.99,13.03,124200.0,10.1834,10.2069,10.1756,10.2069,124200.0
2010-06-15 11:40:00,13.02,13.05,13.02,13.04,139200.0,10.1991,10.2226,10.1991,10.2147,139200.0
2010-06-15 11:45:00,13.05,13.05,13.03,13.05,266900.0,10.2226,10.2226,10.2069,10.2226,266900.0
2010-06-15 11:50:00,13.04,13.13,13.04,13.13,390200.0,10.2147,10.2852,10.2147,10.2852,390200.0
2010-06-15 11:55:00,13.13,13.14,13.12,13.12,169100.0,10.2852,10.2931,10.2774,10.2774,169100.0
2010-06-15 12:00:00,13.12,13.14,13.12,13.14,73400.0,10.2774,10.2931,10.2774,10.2931,73400.0
2010-06-15 12:05:00,13.14,13.15,13.13,13.14,187200.0,10.2931,10.3009,10.2852,10.2931,187200.0
2010-06-15 12:10:00,13.15,13.15,13.1,13.12,229200.0,10.3009,10.3009,10.2617,10.2774,229200.0
2010-06-15 12:15:00,13.12,13.14,13.11,13.13,479100.0,10.2774,10.2931,10.2696,10.2852,479100.0
2010-06-15 12:20:00,13.14,13.15,13.11,13.13,424000.0,10.2931,10.3009,10.2696,10.2852,424000.0
2010-06-15 12:25:00,13.12,13.14,13.12,13.12,159000.0,10.2774,10.2931,10.2774,10.2774,159000.0
2010-06-15 12:30:00,13.12,13.13,13.11,13.12,186400.0,10.2774,10.2852,10.2696,10.2774,186400.0
2010-06-15 12:35:00,13.12,13.14,13.08,13.09,779200.0,10.2774,10.2931,10.2461,10.2539,779200.0
2010-06-15 12:40:00,13.08,13.11,13.08,13.1,130600.0,10.2461,10.2696,10.2461,10.2617,130600.0
2010-06-15 12:45:00,13.1,13.11,13.1,13.11,64200.0,10.2617,10.2696,10.2617,10.2696,64200.0
2010-06-15 12:50:00,13.1,13.13,13.1,13.13,101800.0,10.2617,10.2852,10.2617,10.2852,101800.0
2010-06-15 12:55:00,13.13,13.21,13.13,13.2,614700.0,10.2852,10.3479,10.2852,10.3401,614700.0
2010-06-15 13:00:00,13.21,13.21,13.16,13.19,412200.0,10.3479,10.3479,10.3087,10.3322,412200.0
2010-06-15 13:05:00,13.18,13.19,13.15,13.16,177700.0,10.3244,10.3322,10.3009,10.3087,177700.0
2010-06-15 13:10:00,13.16,13.21,13.16,13.21,309000.0,10.3087,10.3479,10.3087,10.3479,309000.0
2010-06-15 13:15:00,13.21,13.25,13.2,13.24,455800.0,10.3479,10.3792,10.3401,10.3714,455800.0
2010-06-15 13:20:00,13.25,13.25,13.23,13.24,250000.0,10.3792,10.3792,10.3636,10.3714,250000.0
2010-06-15 13:25:00,13.24,13.25,13.22,13.22,168200.0,10.3714,10.3792,10.3557,10.3557,168200.0
2010-06-15 13:30:00,13.22,13.23,13.2,13.22,211400.0,10.3557,10.3636,10.3401,10.3557,211400.0
2010-06-15 13:35:00,13.22,13.22,13.19,13.19,375400.0,10.3557,10.3557,10.3322,10.3322,375400.0
2010-06-15 13:40:00,13.19,13.2,13.18,13.19,180500.0,10.3322,10.3401,10.3244,10.3322,180500.0
2010-06-15 13:45:00,13.19,13.19,13.18,13.19,66800.0,10.3322,10.3322,10.3244,10.3322,66800.0
2010-06-15 13:50:00,13.18,13.19,13.16,13.16,85800.0,10.3244,10.3322,10.3087,10.3087,85800.0
2010-06-15 13:55:00,13.17,13.19,13.16,13.19,293400.0,10.3166,10.3322,10.3087,10.3322,293400.0
2010-06-15 14:00:00,13.19,13.22,13.18,13.21,96800.0,10.3322,10.3557,10.3244,10.3479,96800.0
2010-06-15 14:05:00,13.21,13.22,13.21,13.22,86900.0,10.3479,10.3557,10.3479,10.3557,86900.0
2010-06-15 14:10:00,13.22,13.22,13.21,13.22,46300.0,10.3557,10.3557,10.3479,10.3557,46300.0
2010-06-15 14:15:00,13.22,13.26,13.21,13.26,162600.0,10.3557,10.3871,10.3479,10.3871,162600.0
2010-06-15 14:20:00,13.26,13.27,13.25,13.27,110000.0,10.3871,10.3949,10.3792,10.3949,110000.0
2010-06-15 14:25:00,13.27,13.27,13.25,13.25,124500.0,10.3949,10.3949,10.3792,10.3792,124500.0
2010-06-15 14:30:00,13.25,13.26,13.23,13.24,126100.0,10.3792,10.3871,10.3636,10.3714,126100.0
2010-06-15 14:35:00,13.24,13.24,13.22,13.23,276400.0,10.3714,10.3714,10.3557,10.3636,276400.0
2010-06-15 14:40:00,13.24,13.24,13.22,13.22,153300.0,10.3714,10.3714,10.3557,10.3557,153300.0
2010-06-15 14:45:00,13.23,13.23,13.19,13.2,246400.0,10.3636,10.3636,10.3322,10.3401,246400.0
2010-06-15 14:50:00,13.2,13.21,13.18,13.2,386200.0,10.3401,10.3479,10.3244,10.3401,386200.0
2010-06-15 14:55:00,13.2,13.21,13.15,13.17,348000.0,10.3401,10.3479,10.3009,10.3166,348000.0
2010-06-15 15:00:00,13.16,13.17,13.14,13.16,392900.0,10.3087,10.3166,10.2931,10.3087,392900.0
2010-06-15 15:05:00,13.16,13.21,13.16,13.2,260500.0,10.3087,10.3479,10.3087,10.3401,260500.0
2010-06-15 15:10:00,13.19,13.2,13.18,13.19,161000.0,10.3322,10.3401,10.3244,10.3322,161000.0
2010-06-15 15:15:00,13.19,13.23,13.18,13.22,141100.0,10.3322,10.3636,10.3244,10.3557,141100.0
2010-06-15 15:20:00,13.22,13.26,13.22,13.26,257000.0,10.3557,10.3871,10.3557,10.3871,257000.0
2010-06-15 15:25:00,13.25,13.26,13.25,13.26,127400.0,10.3792,10.3871,10.3792,10.3871,127400.0
2010-06-15 15:30:00,13.25,13.26,13.23,13.23,531500.0,10.3792,10.3871,10.3636,10.3636,531500.0
2010-06-15 15:35:00,13.23,13.29,13.23,13.28,700800.0,10.3636,10.4106,10.3636,10.4027,700800.0
2010-06-15 15:40:00,13.29,13.29,13.26,13.27,589100.0,10.4106,10.4106,10.3871,10.3949,589100.0
2010-06-15 15:45:00,13.27,13.3,13.26,13.3,627200.0,10.3949,10.4184,10.3871,10.4184,627200.0
2010-06-15 15:50:00,13.29,13.3,13.28,13.3,965500.0,10.4106,10.4184,10.4027,10.4184,965500.0
2010-06-15 15:55:00,13.29,13.3,13.26,13.26,1283700.0,10.4106,10.4184,10.3871,10.3871,1283700.0
2010-06-16 09:30:00,13.2,13.26,13.12,13.14,459000.0,10.3401,10.3871,10.2774,10.2931,459000.0
2010-06-16 09:35:00,13.14,13.15,13.1,13.11,413300.0,10.2931,10.3009,10.2617,10.2696,413300.0
2010-06-16 09:40:00,13.11,13.23,13.1,13.23,288400.0,10.2696,10.3636,10.2617,10.3636,288400.0
2010-06-16 09:45:00,13.23,13.23,13.22,13.23,105600.0,10.3636,10.3636,10.3557,10.3636,105600.0
2010-06-16 09:50:00,13.22,13.23,13.16,13.17,205100.0,10.3557,10.3636,10.3087,10.3166,205100.0
2010-06-16 09:55:00,13.17,13.21,13.16,13.21,343300.0,10.3166,10.3479,10.3087,10.3479,343300.0
2010-06-16 10:00:00,13.21,13.25,13.19,13.25,613300.0,10.3479,10.3792,10.3322,10.3792,613300.0
2010-06-16 10:05:00,13.24,13.26,13.19,13.19,278300.0,10.3714,10.3871,10.3322,10.3322,278300.0
2010-06-16 10:10:00,13.2,13.23,13.18,13.23,310800.0,10.3401,10.3636,10.3244,10.3636,310800.0
2010-06-16 10:15:00,13.22,13.23,13.18,13.19,254300.0,10.3557,10.3636,10.3244,10.3322,254300.0
2010-06-16 10:20:00,13.19,13.19,13.12,13.14,167900.0,10.3322,10.3322,10.2774,10.2931,167900.0
2010-06-16 10:25:00,13.13,13.16,13.1,13.14,149200.0,10.2852,10.3087,10.2617,10.2931,149200.0
2010-06-16 10:30:00,13.14,13.16,13.12,13.15,166500.0,10.2931,10.3087,10.2774,10.3009,166500.0
2010-06-16 10:35:00,13.16,13.2,13.15,13.2,145700.0,10.3087,10.3401,10.3009,10.3401,145700.0
2010-06-16 10:40:00,13.2,13.26,13.19,13.25,246100.0,10.3401,10.3871,10.3322,10.3792,246100.0
2010-06-16 10:45:00,13.25,13.26,13.25,13.25,66400.0,10.3792,10.3871,10.3792,10.3792,66400.0
2010-06-16 10:50:00,13.26,13.29,13.25,13.29,203300.0,10.3871,10.4106,10.3792,10.4106,203300.0
2010-06-16 10:55:00,13.28,13.32,13.28,13.31,745400.0,10.4027,10.4341,10.4027,10.4262,745400.0
2010-06-16 11:00:00,13.32,13.34,13.31,13.33,408800.0,10.4341,10.4497,10.4262,10.4419,408800.0
2010-06-16 11:05:00,13.32,13.38,13.32,13.37,345300.0,10.4341,10.4811,10.4341,10.4732,345300.0
2010-06-16 11:10:00,13.38,13.41,13.37,13.4,296000.0,10.4811,10.5046,10.4732,10.4967,296000.0
2010-06-16 11:15:00,13.4,13.42,13.4,13.41,193800.0,10.4967,10.5124,10.4967,10.5046,193800.0
2010-06-16 11:20:00,13.41,13.41,13.4,13.4,64100.0,10.5046,10.5046,10.4967,10.4967,64100.0
2010-06-16 11:25:00,13.41,13.44,13.4,13.44,317600.0,10.5046,10.5281,10.4967,10.5281,317600.0
2010-06-16 11:30:00,13.43,13.45,13.43,13.45,138200.0,10.5202,10.5359,10.5202,10.5359,138200.0
2010-06-16 11:35:00,13.45,13.45,13.43,13.45,183200.0,10.5359,10.5359,10.5202,10.5359,183200.0
2010-06-16 11:40:00,13.45,13.45,13.42,13.43,142700.0,10.5359,10.5359,10.5124,10.5202,142700.0
2010-06-16 11:45:00,13.42,13.43,13.39,13.39,390600.0,10.5124,10.5202,10.4889,10.4889,390600.0
2010-06-16 11:50:00,13.4,13.4,13.38,13.4,103700.0,10.4967,10.4967,10.4811,10.4967,103700.0
2010-06-16 11:55:00,13.4,13.4,13.37,13.39,321000.0,10.4967,10.4967,10.4732,10.4889,321000.0
2010-06-16 12:00:00,13.4,13.42,13.38,13.42,198200.0,10.4967,10.5124,10.4811,10.5124,198200.0
2010-06-16 12:05:00,13.41,13.42,13.4,13.4,81000.0,10.5046,10.5124,10.4967,10.4967,81000.0
2010-06-16 12:10:00,13.41,13.41,13.4,13.41,90200.0,10.5046,10.5046,10.4967,10.5046,90200.0
2010-06-16 12:15:00,13.41,13.41,13.4,13.4,86800.0,10.5046,10.5046,10.4967,10.4967,86800.0
2010-06-16 12:20:00,13.4,13.43,13.4,13.42,245000.0,10.4967,10.5202,10.4967,10.5124,245000.0
2010-06-16 12:25:00,13.41,13.42,13.41,13.41,143100.0,10.5046,10.5124,10.5046,10.5046,143100.0
2010-06-16 12:30:00,13.41,13.41,13.38,13.39,156100.0,10.5046,10.5046,10.4811,10.4889,156100.0
2010-06-16 12:35:00,13.38,13.39,13.38,13.38,67200.0,10.4811,10.4889,10.4811,10.4811,67200.0
2010-06-16 12:40:00,13.38,13.38,13.33,13.35,346600.0,10.4811,10.4811,10.4419,10.4576,346600.0
2010-06-16 12:45:00,13.35,13.35,13.32,13.32,221500.0,10.4576,10.4576,10.4341,10.4341,221500.0
2010-06-16 12:50:00,13.32,13.33,13.32,13.33,156200.0,10.4341,10.4419,10.4341,10.4419,156200.0
2010-06-16 12:55:00,13.32,13.33,13.3,13.33,393800.0,10.4341,10.4419,10.4184,10.4419,393800.0
2010-06-16 13:00:00,13.33,13.33,13.32,13.33,59500.0,10.4419,10.4419,10.4341,10.4419,59500.0
2010-06-16 13:05:00,13.33,13.34,13.32,13.33,48700.0,10.4419,10.4497,10.4341,10.4419,48700.0
2010-06-16 13:10:00,13.34,13.34,13.31,13.32,319600.0,10.4497,10.4497,10.4262,10.4341,319600.0
2010-06-16 13:15:00,13.31,13.32,13.31,13.32,25900.0,10.4262,10.4341,10.4262,10.4341,25900.0
2010-06-16 13:20:00,13.32,13.35,13.31,13.35,86100.0,10.4341,10.4576,10.4262,10.4576,86100.0
2010-06-16 13:25:00,13.34,13.35,13.33,13.34,84000.0,10.4497,10.4576,10.4419,10.4497,84000.0
2010-06-16 13:30:00,13.33,13.34,13.33,13.34,31800.0,10.4419,10.4497,10.4419,10.4497,31800.0
2010-06-16 13:35:00,13.34,13.36,13.33,13.36,67500.0,10.4497,10.4654,10.4419,10.4654,67500.0
2010-06-16 13:40:00,13.36,13.36,13.34,13.35,340000.0,10.4654,10.4654,10.4497,10.4576,340000.0
2010-06-16 13:45:00,13.35,13.4,13.35,13.4,101000.0,10.4576,10.4967,10.4576,10.4967,101000.0
2010-06-16 13:50:00,13.4,13.41,13.4,13.41,38100.0,10.4967,10.5046,10.4967,10.5046,38100.0
2010-06-16 13:55:00,13.41,13.41,13.39,13.4,76000.0,10.5046,10.5046,10.4889,10.4967,76000.0
2010-06-16 14:00:00,13.4,13.45,13.4,13.44,382100.0,10.4967,10.5359,10.4967,10.5281,382100.0
2010-06-16 14:05:00,13.44,13.46,13.43,13.45,163900.0,10.5281,10.5437,10.5202,10.5359,163900.0
2010-06-16 14:10:00,13.45,13.45,13.42,13.44,528600.0,10.5359,10.5359,10.5124,10.5281,528600.0
2010-06-16 14:15:00,13.44,13.45,13.43,13.44,147900.0,10.5281,10.5359,10.5202,10.5281,147900.0
2010-06-16 14:20:00,13.45,13.46,13.44,13.45,128000.0,10.5359,10.5437,10.5281,10.5359,128000.0
2010-06-16 14:25:00,13.46,13.46,13.45,13.45,85300.0,10.5437,10.5437,10.5359,10.5359,85300.0
2010-06-16 14:30:00,13.45,13.48,13.45,13.47,203500.0,10.5359,10.5594,10.5359,10.5516,203500.0
2010-06-16 14:35:00,13.47,13.47,13.43,13.43,140500.0,10.5516,10.5516,10.5202,10.5202,140500.0
2010-06-16 14:40:00,13.43,13.44,13.41,13.43,101000.0,10.5202,10.5281,10.5046,10.5202,101000.0
2010-06-16 14:45:00,13.44,13.45,13.42,13.44,100900.0,10.5281,10.5359,10.5124,10.5281,100900.0
2010-06-16 14:50:00,13.45,13.46,13.43,13.45,114000.0,10.5359,10.5437,10.5202,10.5359,114000.0
2010-06-16 14:55:00,13.46,13.49,13.45,13.48,448600.0,10.5437,10.5672,10.5359,10.5594,448600.0
2010-06-16 15:00:00,13.49,13.49,13.46,13.46,117100.0,10.5672,10.5672,10.5437,10.5437,117100.0
2010-06-16 15:05:00,13.46,13.47,13.45,13.45,146000.0,10.5437,10.5516,10.5359,10.5359,146000.0
2010-06-16 15:10:00,13.45,13.46,13.44,13.45,121000.0,10.5359,10.5437,10.5281,10.5359,121000.0
2010-06-16 15:15:00,13.44,13.45,13.4,13.4,232700.0,10.5281,10.5359,10.4967,10.4967,232700.0
2010-06-16 15:20:00,13.4,13.41,13.35,13.36,413300.0,10.4967,10.5046,10.4576,10.4654,413300.0
2010-06-16 15:25:00,13.35,13.37,13.35,13.36,139400.0,10.4576,10.4732,10.4576,10.4654,139400.0
2010-06-16 15:30:00,13.37,13.37,13.34,13.35,214700.0,10.4732,10.4732,10.4497,10.4576,214700.0
2010-06-16 15:35:00,13.36,13.41,13.35,13.39,421500.0,10.4654,10.5046,10.4576,10.4889,421500.0
2010-06-16 15:40:00,13.39,13.4,13.37,13.37,143400.0,10.4889,10.4967,10.4732,10.4732,143400.0
2010-06-16 15:45:00,13.37,13.4,13.37,13.39,289600.0,10.4732,10.4967,10.4732,10.4889,289600.0
2010-06-16 15:50:00,13.38,13.39,13.36,13.38,456100.0,10.4811,10.4889,10.4654,10.4811,456100.0
2010-06-16 15:55:00,13.39,13.4,13.38,13.4,546200.0,10.4889,10.4967,10.4811,10.4967,546200.0
2010-06-17 09:30:00,13.46,13.5,13.41,13.44,336300.0,10.5437,10.5751,10.5046,10.5281,336300.0
2010-06-17 09:35:00,13.44,13.45,13.37,13.38,173600.0,10.5281,10.5359,10.4732,10.4811,173600.0
2010-06-17 09:40:00,13.37,13.37,13.26,13.3,330100.0,10.4732,10.4732,10.3871,10.4184,330100.0
2010-06-17 09:45:00,13.29,13.32,13.28,13.31,149400.0,10.4106,10.4341,10.4027,10.4262,149400.0
2010-06-17 09:50:00,13.3,13.34,13.29,13.32,206600.0,10.4184,10.4497,10.4106,10.4341,206600.0
2010-06-17 09:55:00,13.31,13.36,13.31,13.34,247200.0,10.4262,10.4654,10.4262,10.4497,247200.0
2010-06-17 10:00:00,13.33,13.34,13.25,13.27,636400.0,10.4419,10.4497,10.3792,10.3949,636400.0
2010-06-17 10:05:00,13.27,13.31,13.26,13.27,467000.0,10.3949,10.4262,10.3871,10.3949,467000.0
2010-06-17 10:10:00,13.27,13.29,13.19,13.21,500300.0,10.3949,10.4106,10.3322,10.3479,500300.0
2010-06-17 10:15:00,13.21,13.22,13.16,13.18,247800.0,10.3479,10.3557,10.3087,10.3244,247800.0
2010-06-17 10:20:00,13.18,13.18,13.17,13.18,42400.0,10.3244,10.3244,10.3166,10.3244,42400.0
2010-06-17 10:25:00,13.18,13.18,13.11,13.12,463300.0,10.3244,10.3244,10.2696,10.2774,463300.0
2010-06-17 10:30:00,13.12,13.13,13.09,13.12,726300.0,10.2774,10.2852,10.2539,10.2774,726300.0
2010-06-17 10:35:00,13.12,13.18,13.11,13.16,227400.0,10.2774,10.3244,10.2696,10.3087,227400.0
2010-06-17 10:40:00,13.16,13.21,13.15,13.21,204900.0,10.3087,10.3479,10.3009,10.3479,204900.0
2010-06-17 10:45:00,13.2,13.21,13.18,13.2,391200.0,10.3401,10.3479,10.3244,10.3401,391200.0
2010-06-17 10:50:00,13.2,13.21,13.18,13.2,309300.0,10.3401,10.3479,10.3244,10.3401,309300.0
2010-06-17 10:55:00,13.21,13.23,13.2,13.2,59100.0,10.3479,10.3636,10.3401,10.3401,59100.0
2010-06-17 11:00:00,13.21,13.22,13.14,13.19,136400.0,10.3479,10.3557,10.2931,10.3322,136400.0
2010-06-17 11:05:00,13.18,13.22,13.18,13.22,116500.0,10.3244,10.3557,10.3244,10.3557,116500.0
2010-06-17 11:10:00,13.22,13.24,13.22,13.24,94800.0,10.3557,10.3714,10.3557,10.3714,94800.0
2010-06-17 11:15:00,13.24,13.26,13.24,13.25,83400.0,10.3714,10.3871,10.3714,10.3792,83400.0
2010-06-17 11:20:00,13.25,13.29,13.25,13.27,492600.0,10.3792,10.4106,10.3792,10.3949,492600.0
2010-06-17 11:25:00,13.27,13.34,13.26,13.32,879500.0,10.3949,10.4497,10.3871,10.4341,879500.0
2010-06-17 11:30:00,13.32,13.34,13.32,13.33,154900.0,10.4341,10.4497,10.4341,10.4419,154900.0
2010-06-17 11:35:00,13.32,13.35,13.32,13.35,179300.0,10.4341,10.4576,10.4341,10.4576,179300.0
2010-06-17 11:40:00,13.34,13.37,13.34,13.34,128300.0,10.4497,10.4732,10.4497,10.4497,128300.0
2010-06-17 11:45:00,13.34,13.43,13.33,13.39,370000.0,10.4497,10.5202,10.4419,10.4889,370000.0
2010-06-17 11:50:00,13.39,13.45,13.39,13.44,298900.0,10.4889,10.5359,10.4889,10.5281,298900.0
2010-06-17 11:55:00,13.43,13.46,13.43,13.43,190900.0,10.5202,10.5437,10.5202,10.5202,190900.0
2010-06-17 12:00:00,13.43,13.44,13.38,13.39,181300.0,10.5202,10.5281,10.4811,10.4889,181300.0
2010-06-17 12:05:00,13.38,13.39,13.37,13.38,78700.0,10.4811,10.4889,10.4732,10.4811,78700.0
2010-06-17 12:10:00,13.38,13.39,13.37,13.38,52900.0,10.4811,10.4889,10.4732,10.4811,52900.0
2010-06-17 12:15:00,13.37,13.38,13.35,13.36,47300.0,10.4732,10.4811,10.4576,10.4654,47300.0
2010-06-17 12:20:00,13.35,13.36,13.35,13.36,65100.0,10.4576,10.4654,10.4576,10.4654,65100.0
2010-06-17 12:25:00,13.36,13.39,13.33,13.34,210500.0,10.4654,10.4889,10.4419,10.4497,210500.0
2010-06-17 12:30:00,13.34,13.35,13.33,13.34,37300.0,10.4497,10.4576,10.4419,10.4497,37300.0
2010-06-17 12:35:00,13.35,13.35,13.33,13.34,42200.0,10.4576,10.4576,10.4419,10.4497,42200.0
2010-06-17 12:40:00,13.34,13.35,13.32,13.33,69700.0,10.4497,10.4576,10.4341,10.4419,69700.0
2010-06-17 12:45:00,13.32,13.32,13.29,13.32,143600.0,10.4341,10.4341,10.4106,10.4341,143600.0
2010-06-17 12:50:00,13.32,13.34,13.32,13.34,54000.0,10.4341,10.4497,10.4341,10.4497,54000.0
2010-06-17 12:55:00,13.33,13.34,13.32,13.33,54500.0,10.4419,10.4497,10.4341,10.4419,54500.0
2010-06-17 13:00:00,13.33,13.33,13.31,13.31,105600.0,10.4419,10.4419,10.4262,10.4262,105600.0
2010-06-17 13:05:00,13.31,13.34,13.31,13.33,43400.0,10.4262,10.4497,10.4262,10.4419,43400.0
2010-06-17 13:10:00,13.34,13.34,13.32,13.32,52200.0,10.4497,10.4497,10.4341,10.4341,52200.0
2010-06-17 13:15:00,13.33,13.35,13.32,13.35,104200.0,10.4419,10.4576,10.4341,10.4576,104200.0
2010-06-17 13:20:00,13.34,13.37,13.34,13.35,101500.0,10.4497,10.4732,10.4497,10.4576,101500.0
2010-06-17 13:25:00,13.35,13.36,13.33,13.33,137700.0,10.4576,10.4654,10.4419,10.4419,137700.0
2010-06-17 13:30:00,13.34,13.35,13.33,13.35,57100.0,10.4497,10.4576,10.4419,10.4576,57100.0
2010-06-17 13:35:00,13.35,13.38,13.34,13.37,99600.0,10.4576,10.4811,10.4497,10.4732,99600.0
2010-06-17 13:40:00,13.37,13.38,13.36,13.38,63800.0,10.4732,10.4811,10.4654,10.4811,63800.0
2010-06-17 13:45:00,13.38,13.39,13.37,13.39,77500.0,10.4811,10.4889,10.4732,10.4889,77500.0
2010-06-17 13:50:00,13.39,13.39,13.37,13.37,28200.0,10.4889,10.4889,10.4732,10.4732,28200.0
2010-06-17 13:55:00,13.38,13.43,13.37,13.43,137400.0,10.4811,10.5202,10.4732,10.5202,137400.0
2010-06-17 14:00:00,13.43,13.45,13.42,13.43,95200.0,10.5202,10.5359,10.5124,10.5202,95200.0
2010-06-17 14:05:00,13.43,13.44,13.41,13.42,45800.0,10.5202,10.5281,10.5046,10.5124,45800.0
2010-06-17 14:10:00,13.42,13.42,13.38,13.38,173900.0,10.5124,10.5124,10.4811,10.4811,173900.0
2010-06-17 14:15:00,13.38,13.39,13.35,13.35,134300.0,10.4811,10.4889,10.4576,10.4576,134300.0
2010-06-17 14:20:00,13.35,13.37,13.35,13.37,108300.0,10.4576,10.4732,10.4576,10.4732,108300.0
2010-06-17 14:25:00,13.37,13.37,13.33,13.34,106200.0,10.4732,10.4732,10.4419,10.4497,106200.0
2010-06-17 14:30:00,13.34,13.35,13.32,13.34,138000.0,10.4497,10.4576,10.4341,10.4497,138000.0
2010-06-17 14:35:00,13.34,13.36,13.34,13.36,36800.0,10.4497,10.4654,10.4497,10.4654,36800.0
2010-06-17 14:40:00,13.36,13.36,13.3,13.3,126200.0,10.4654,10.4654,10.4184,10.4184,126200.0
2010-06-17 14:45:00,13.3,13.31,13.29,13.3,87800.0,10.4184,10.4262,10.4106,10.4184,87800.0
2010-06-17 14:50:00,13.31,13.32,13.29,13.32,129800.0,10.4262,10.4341,10.4106,10.4341,129800.0
2010-06-17 14:55:00,13.31,13.34,13.31,13.33,119700.0,10.4262,10.4497,10.4262,10.4419,119700.0
2010-06-17 15:00:00,13.33,13.34,13.29,13.3,151400.0,10.4419,10.4497,10.4106,10.4184,151400.0
2010-06-17 15:05:00,13.3,13.33,13.3,13.31,69400.0,10.4184,10.4419,10.4184,10.4262,69400.0
2010-06-17 15:10:00,13.31,13.32,13.29,13.29,139000.0,10.4262,10.4341,10.4106,10.4106,139000.0
2010-06-17 15:15:00,13.29,13.29,13.28,13.28,64600.0,10.4106,10.4106,10.4027,10.4027,64600.0
2010-06-17 15:20:00,13.28,13.31,13.28,13.3,285900.0,10.4027,10.4262,10.4027,10.4184,285900.0
2010-06-17 15:25:00,13.29,13.3,13.27,13.28,97600.0,10.4106,10.4184,10.3949,10.4027,97600.0
2010-06-17 15:30:00,13.28,13.33,13.27,13.32,147700.0,10.4027,10.4419,10.3949,10.4341,147700.0
2010-06-17 15:35:00,13.33,13.35,13.32,13.35,198300.0,10.4419,10.4576,10.4341,10.4576,198300.0
2010-06-17 15:40:00,13.34,13.36,13.34,13.35,111700.0,10.4497,10.4654,10.4497,10.4576,111700.0
2010-06-17 15:45:00,13.36,13.39,13.35,13.38,269200.0,10.4654,10.4889,10.4576,10.4811,269200.0
2010-06-17 15:50:00,13.39,13.41,13.39,13.4,410000.0,10.4889,10.5046,10.4889,10.4967,410000.0
2010-06-17 15:55:00,13.4,13.4,13.39,13.4,533200.0,10.4967,10.4967,10.4889,10.4967,533200.0
2010-06-18 09:30:00,13.4,13.41,13.33,13.39,3134900.0,10.4967,10.5046,10.4419,10.4889,3134900.0
2010-06-18 09:35:00,13.39,13.47,13.38,13.45,291400.0,10.4889,10.5516,10.4811,10.5359,291400.0
2010-06-18 09:40:00,13.46,13.47,13.42,13.43,159800.0,10.5437,10.5516,10.5124,10.5202,159800.0
2010-06-18 09:45:00,13.43,13.44,13.39,13.41,242500.0,10.5202,10.5281,10.4889,10.5046,242500.0
2010-06-18 09:50:00,13.42,13.42,13.37,13.37,167400.0,10.5124,10.5124,10.4732,10.4732,167400.0
2010-06-18 09:55:00,13.37,13.38,13.35,13.35,290200.0,10.4732,10.4811,10.4576,10.4576,290200.0
2010-06-18 10:00:00,13.36,13.39,13.36,13.38,336200.0,10.4654,10.4889,10.4654,10.4811,336200.0
2010-06-18 10:05:00,13.38,13.4,13.38,13.39,101900.0,10.4811,10.4967,10.4811,10.4889,101900.0
2010-06-18 10:10:00,13.4,13.41,13.39,13.39,152500.0,10.4967,10.5046,10.4889,10.4889,152500.0
2010-06-18 10:15:00,13.39,13.42,13.39,13.4,89500.0,10.4889,10.5124,10.4889,10.4967,89500.0
2010-06-18 10:20:00,13.4,13.41,13.38,13.4,156400.0,10.4967,10.5046,10.4811,10.4967,156400.0
2010-06-18 10:25:00,13.41,13.46,13.41,13.44,147100.0,10.5046,10.5437,10.5046,10.5281,147100.0
2010-06-18 10:30:00,13.44,13.48,13.43,13.48,402100.0,10.5281,10.5594,10.5202,10.5594,402100.0
2010-06-18 10:35:00,13.48,13.5,13.45,13.47,195100.0,10.5594,10.5751,10.5359,10.5516,195100.0
2010-06-18 10:40:00,13.47,13.48,13.43,13.44,171000.0,10.5516,10.5594,10.5202,10.5281,171000.0
2010-06-18 10:45:00,13.43,13.44,13.41,13.43,242300.0,10.5202,10.5281,10.5046,10.5202,242300.0
2010-06-18 10:50:00,13.42,13.43,13.42,13.43,82600.0,10.5124,10.5202,10.5124,10.5202,82600.0
2010-06-18 10:55:00,13.43,13.44,13.42,13.44,199100.0,10.5202,10.5281,10.5124,10.5281,199100.0
2010-06-18 11:00:00,13.44,13.44,13.42,13.42,57900.0,10.5281,10.5281,10.5124,10.5124,57900.0
2010-06-18 11:05:00,13.42,13.44,13.41,13.42,109000.0,10.5124,10.5281,10.5046,10.5124,109000.0
2010-06-18 11:10:00,13.42,13.42,13.38,13.39,126200.0,10.5124,10.5124,10.4811,10.4889,126200.0
2010-06-18 11:15:00,13.38,13.39,13.37,13.38,53700.0,10.4811,10.4889,10.4732,10.4811,53700.0
2010-06-18 11:20:00,13.38,13.38,13.37,13.38,88600.0,10.4811,10.4811,10.4732,10.4811,88600.0
2010-06-18 11:25:00,13.38,13.38,13.35,13.37,119800.0,10.4811,10.4811,10.4576,10.4732,119800.0
2010-06-18 11:30:00,13.37,13.39,13.35,13.39,270000.0,10.4732,10.4889,10.4576,10.4889,270000.0
2010-06-18 11:35:00,13.39,13.39,13.35,13.36,158200.0,10.4889,10.4889,10.4576,10.4654,158200.0
2010-06-18 11:40:00,13.35,13.36,13.33,13.35,129900.0,10.4576,10.4654,10.4419,10.4576,129900.0
2010-06-18 11:45:00,13.35,13.35,13.33,13.34,100900.0,10.4576,10.4576,10.4419,10.4497,100900.0
2010-06-18 11:50:00,13.34,13.34,13.32,13.34,114900.0,10.4497,10.4497,10.4341,10.4497,114900.0
2010-06-18 11:55:00,13.34,13.35,13.33,13.34,99900.0,10.4497,10.4576,10.4419,10.4497,99900.0
2010-06-18 12:00:00,13.35,13.37,13.34,13.34,142100.0,10.4576,10.4732,10.4497,10.4497,142100.0
2010-06-18 12:05:00,13.34,13.35,13.3,13.32,210700.0,10.4497,10.4576,10.4184,10.4341,210700.0
2010-06-18 12:10:00,13.31,13.32,13.3,13.31,105900.0,10.4262,10.4341,10.4184,10.4262,105900.0
2010-06-18 12:15:00,13.31,13.31,13.3,13.3,42900.0,10.4262,10.4262,10.4184,10.4184,42900.0
2010-06-18 12:20:00,13.3,13.31,13.25,13.27,184100.0,10.4184,10.4262,10.3792,10.3949,184100.0
2010-06-18 12:25:00,13.26,13.27,13.26,13.27,51000.0,10.3871,10.3949,10.3871,10.3949,51000.0
2010-06-18 12:30:00,13.27,13.27,13.26,13.27,24900.0,10.3949,10.3949,10.3871,10.3949,24900.0
2010-06-18 12:35:00,13.27,13.27,13.26,13.27,22000.0,10.3949,10.3949,10.3871,10.3949,22000.0
2010-06-18 12:40:00,13.26,13.27,13.26,13.27,20100.0,10.3871,10.3949,10.3871,10.3949,20100.0
2010-06-18 12:45:00,13.27,13.32,13.27,13.32,170000.0,10.3949,10.4341,10.3949,10.4341,170000.0
2010-06-18 12:50:00,13.31,13.34,13.31,13.33,121800.0,10.4262,10.4497,10.4262,10.4419,121800.0
2010-06-18 12:55:00,13.33,13.33,13.3,13.31,72600.0,10.4419,10.4419,10.4184,10.4262,72600.0
2010-06-18 13:00:00,13.31,13.31,13.29,13.31,378600.0,10.4262,10.4262,10.4106,10.4262,378600.0
2010-06-18 13:05:00,13.31,13.33,13.29,13.32,143500.0,10.4262,10.4419,10.4106,10.4341,143500.0
2010-06-18 13:10:00,13.31,13.32,13.31,13.31,71300.0,10.4262,10.4341,10.4262,10.4262,71300.0
2010-06-18 13:15:00,13.31,13.35,13.31,13.34,104700.0,10.4262,10.4576,10.4262,10.4497,104700.0
2010-06-18 13:20:00,13.35,13.36,13.33,13.34,89800.0,10.4576,10.4654,10.4419,10.4497,89800.0
2010-06-18 13:25:00,13.34,13.35,13.32,13.33,147100.0,10.4497,10.4576,10.4341,10.4419,147100.0
2010-06-18 13:30:00,13.33,13.35,13.32,13.35,96000.0,10.4419,10.4576,10.4341,10.4576,96000.0
2010-06-18 13:35:00,13.35,13.37,13.34,13.37,54000.0,10.4576,10.4732,10.4497,10.4732,54000.0
2010-06-18 13:40:00,13.37,13.4,13.37,13.38,180900.0,10.4732,10.4967,10.4732,10.4811,180900.0
2010-06-18 13:45:00,13.38,13.39,13.33,13.34,64200.0,10.4811,10.4889,10.4419,10.4497,64200.0
2010-06-18 13:50:00,13.33,13.34,13.32,13.32,36300.0,10.4419,10.4497,10.4341,10.4341,36300.0
2010-06-18 13:55:00,13.32,13.33,13.32,13.33,50800.0,10.4341,10.4419,10.4341,10.4419,50800.0
2010-06-18 14:00:00,13.32,13.34,13.32,13.33,71500.0,10.4341,10.4497,10.4341,10.4419,71500.0
2010-06-18 14:05:00,13.33,13.37,13.33,13.34,201900.0,10.4419,10.4732,10.4419,10.4497,201900.0
2010-06-18 14:10:00,13.34,13.37,13.34,13.36,325700.0,10.4497,10.4732,10.4497,10.4654,325700.0
2010-06-18 14:15:00,13.36,13.37,13.34,13.34,134900.0,10.4654,10.4732,10.4497,10.4497,134900.0
2010-06-18 14:20:00,13.35,13.35,13.33,13.34,54100.0,10.4576,10.4576,10.4419,10.4497,54100.0
2010-06-18 14:25:00,13.33,13.36,13.33,13.36,125900.0,10.4419,10.4654,10.4419,10.4654,125900.0
2010-06-18 14:30:00,13.36,13.36,13.34,13.35,109100.0,10.4654,10.4654,10.4497,10.4576,109100.0
2010-06-18 14:35:00,13.34,13.37,13.33,13.36,89800.0,10.4497,10.4732,10.4419,10.4654,89800.0
2010-06-18 14:40:00,13.36,13.37,13.35,13.35,59900.0,10.4654,10.4732,10.4576,10.4576,59900.0
2010-06-18 14:45:00,13.35,13.38,13.35,13.36,85900.0,10.4576,10.4811,10.4576,10.4654,85900.0
2010-06-18 14:50:00,13.36,13.37,13.36,13.37,18100.0,10.4654,10.4732,10.4654,10.4732,18100.0
2010-06-18 14:55:00,13.36,13.37,13.36,13.36,30400.0,10.4654,10.4732,10.4654,10.4654,30400.0
2010-06-18 15:00:00,13.36,13.36,13.31,13.32,196200.0,10.4654,10.4654,10.4262,10.4341,196200.0
2010-06-18 15:05:00,13.32,13.32,13.3,13.3,93000.0,10.4341,10.4341,10.4184,10.4184,93000.0
2010-06-18 15:10:00,13.3,13.3,13.28,13.3,114400.0,10.4184,10.4184,10.4027,10.4184,114400.0
2010-06-18 15:15:00,13.29,13.31,13.29,13.3,58100.0,10.4106,10.4262,10.4106,10.4184,58100.0
2010-06-18 15:20:00,13.3,13.31,13.3,13.31,37100.0,10.4184,10.4262,10.4184,10.4262,37100.0
2010-06-18 15:25:00,13.31,13.33,13.3,13.33,126000.0,10.4262,10.4419,10.4184,10.4419,126000.0
2010-06-18 15:30:00,13.33,13.34,13.32,13.33,100800.0,10.4419,10.4497,10.4341,10.4419,100800.0
2010-06-18 15:35:00,13.33,13.33,13.32,13.33,40800.0,10.4419,10.4419,10.4341,10.4419,40800.0
2010-06-18 15:40:00,13.33,13.33,13.32,13.33,158600.0,10.4419,10.4419,10.4341,10.4419,158600.0
2010-06-18 15:45:00,13.33,13.33,13.31,13.32,275600.0,10.4419,10.4419,10.4262,10.4341,275600.0
2010-06-18 15:50:00,13.33,13.35,13.32,13.35,295300.0,10.4419,10.4576,10.4341,10.4576,295300.0
2010-06-18 15:55:00,13.35,13.35,13.33,13.33,673600.0,10.4576,10.4576,10.4419,10.4419,673600.0
2010-06-21 09:30:00,13.52,13.54,13.4,13.45,423800.0,10.5907,10.6064,10.4967,10.5359,423800.0
2010-06-21 09:35:00,13.45,13.47,13.41,13.45,180100.0,10.5359,10.5516,10.5046,10.5359,180100.0
2010-06-21 09:40:00,13.46,13.46,13.4,13.41,372300.0,10.5437,10.5437,10.4967,10.5046,372300.0
2010-06-21 09:45:00,13.41,13.47,13.35,13.47,649300.0,10.5046,10.5516,10.4576,10.5516,649300.0
2010-06-21 09:50:00,13.47,13.52,13.46,13.48,267500.0,10.5516,10.5907,10.5437,10.5594,267500.0
2010-06-21 09:55:00,13.47,13.51,13.47,13.49,153900.0,10.5516,10.5829,10.5516,10.5672,153900.0
2010-06-21 10:00:00,13.5,13.52,13.49,13.51,76100.0,10.5751,10.5907,10.5672,10.5829,76100.0
2010-06-21 10:05:00,13.52,13.53,13.46,13.46,123000.0,10.5907,10.5986,10.5437,10.5437,123000.0
2010-06-21 10:10:00,13.47,13.47,13.46,13.46,97500.0,10.5516,10.5516,10.5437,10.5437,97500.0
2010-06-21 10:15:00,13.46,13.48,13.42,13.43,191500.0,10.5437,10.5594,10.5124,10.5202,191500.0
2010-06-21 10:20:00,13.43,13.47,13.43,13.45,164900.0,10.5202,10.5516,10.5202,10.5359,164900.0
2010-06-21 10:25:00,13.45,13.46,13.42,13.45,107600.0,10.5359,10.5437,10.5124,10.5359,107600.0
2010-06-21 10:30:00,13.45,13.47,13.42,13.43,121100.0,10.5359,10.5516,10.5124,10.5202,121100.0
2010-06-21 10:35:00,13.43,13.48,13.42,13.47,86100.0,10.5202,10.5594,10.5124,10.5516,86100.0
2010-06-21 10:40:00,13.47,13.48,13.46,13.47,75900.0,10.5516,10.5594,10.5437,10.5516,75900.0
2010-06-21 10:45:00,13.46,13.48,13.44,13.44,104000.0,10.5437,10.5594,10.5281,10.5281,104000.0
2010-06-21 10:50:00,13.44,13.44,13.39,13.4,240700.0,10.5281,10.5281,10.4889,10.4967,240700.0
2010-06-21 10:55:00,13.41,13.42,13.36,13.36,258100.0,10.5046,10.5124,10.4654,10.4654,258100.0
2010-06-21 11:00:00,13.37,13.41,13.35,13.41,159000.0,10.4732,10.5046,10.4576,10.5046,159000.0
2010-06-21 11:05:00,13.41,13.43,13.4,13.42,26800.0,10.5046,10.5202,10.4967,10.5124,26800.0
2010-06-21 11:10:00,13.42,13.43,13.42,13.43,32800.0,10.5124,10.5202,10.5124,10.5202,32800.0
2010-06-21 11:15:00,13.42,13.5,13.4,13.48,410600.0,10.5124,10.5751,10.4967,10.5594,410600.0
2010-06-21 11:20:00,13.48,13.51,13.46,13.48,336700.0,10.5594,10.5829,10.5437,10.5594,336700.0
2010-06-21 11:25:00,13.48,13.48,13.44,13.46,77500.0,10.5594,10.5594,10.5281,10.5437,77500.0
2010-06-21 11:30:00,13.46,13.47,13.45,13.46,50500.0,10.5437,10.5516,10.5359,10.5437,50500.0
2010-06-21 11:35:00,13.46,13.46,13.43,13.44,50000.0,10.5437,10.5437,10.5202,10.5281,50000.0
2010-06-21 11:40:00,13.43,13.45,13.42,13.45,67500.0,10.5202,10.5359,10.5124,10.5359,67500.0
2010-06-21 11:45:00,13.45,13.46,13.43,13.44,262400.0,10.5359,10.5437,10.5202,10.5281,262400.0
2010-06-21 11:50:00,13.43,13.44,13.42,13.44,157100.0,10.5202,10.5281,10.5124,10.5281,157100.0
2010-06-21 11:55:00,13.44,13.45,13.42,13.43,59000.0,10.5281,10.5359,10.5124,10.5202,59000.0
2010-06-21 12:00:00,13.43,13.45,13.42,13.45,149300.0,10.5202,10.5359,10.5124,10.5359,149300.0
2010-06-21 12:05:00,13.45,13.45,13.41,13.41,53000.0,10.5359,10.5359,10.5046,10.5046,53000.0
2010-06-21 12:10:00,13.41,13.44,13.41,13.44,142200.0,10.5046,10.5281,10.5046,10.5281,142200.0
2010-06-21 12:15:00,13.44,13.46,13.43,13.44,117000.0,10.5281,10.5437,10.5202,10.5281,117000.0
2010-06-21 12:20:00,13.44,13.45,13.41,13.41,51400.0,10.5281,10.5359,10.5046,10.5046,51400.0
2010-06-21 12:25:00,13.41,13.44,13.41,13.42,207400.0,10.5046,10.5281,10.5046,10.5124,207400.0
2010-06-21 12:30:00,13.42,13.43,13.4,13.43,143200.0,10.5124,10.5202,10.4967,10.5202,143200.0
2010-06-21 12:35:00,13.43,13.44,13.41,13.42,147400.0,10.5202,10.5281,10.5046,10.5124,147400.0
2010-06-21 12:40:00,13.42,13.43,13.41,13.41,19600.0,10.5124,10.5202,10.5046,10.5046,19600.0
2010-06-21 12:45:00,13.41,13.42,13.41,13.41,53200.0,10.5046,10.5124,10.5046,10.5046,53200.0
2010-06-21 12:50:00,13.41,13.42,13.39,13.39,199500.0,10.5046,10.5124,10.4889,10.4889,199500.0
2010-06-21 12:55:00,13.39,13.43,13.39,13.43,77700.0,10.4889,10.5202,10.4889,10.5202,77700.0
2010-06-21 13:00:00,13.43,13.45,13.43,13.43,93400.0,10.5202,10.5359,10.5202,10.5202,93400.0
2010-06-21 13:05:00,13.43,13.44,13.42,13.42,89900.0,10.5202,10.5281,10.5124,10.5124,89900.0
2010-06-21 13:10:00,13.42,13.46,13.42,13.46,70300.0,10.5124,10.5437,10.5124,10.5437,70300.0
2010-06-21 13:15:00,13.45,13.46,13.43,13.44,83300.0,10.5359,10.5437,10.5202,10.5281,83300.0
2010-06-21 13:20:00,13.44,13.44,13.39,13.41,231400.0,10.5281,10.5281,10.4889,10.5046,231400.0
2010-06-21 13:25:00,13.41,13.44,13.39,13.43,407500.0,10.5046,10.5281,10.4889,10.5202,407500.0
2010-06-21 13:30:00,13.43,13.44,13.4,13.41,62500.0,10.5202,10.5281,10.4967,10.5046,62500.0
2010-06-21 13:35:00,13.4,13.41,13.36,13.38,233500.0,10.4967,10.5046,10.4654,10.4811,233500.0
2010-06-21 13:40:00,13.38,13.38,13.37,13.38,35700.0,10.4811,10.4811,10.4732,10.4811,35700.0
2010-06-21 13:45:00,13.38,13.39,13.36,13.39,107700.0,10.4811,10.4889,10.4654,10.4889,107700.0
2010-06-21 13:50:00,13.39,13.4,13.38,13.38,146100.0,10.4889,10.4967,10.4811,10.4811,146100.0
2010-06-21 13:55:00,13.38,13.39,13.35,13.35,93300.0,10.4811,10.4889,10.4576,10.4576,93300.0
2010-06-21 14:00:00,13.35,13.36,13.32,13.33,193000.0,10.4576,10.4654,10.4341,10.4419,193000.0
2010-06-21 14:05:00,13.33,13.36,13.33,13.35,83400.0,10.4419,10.4654,10.4419,10.4576,83400.0
2010-06-21 14:10:00,13.36,13.37,13.35,13.37,44900.0,10.4654,10.4732,10.4576,10.4732,44900.0
2010-06-21 14:15:00,13.36,13.41,13.36,13.4,152200.0,10.4654,10.5046,10.4654,10.4967,152200.0
2010-06-21 14:20:00,13.39,13.41,13.39,13.39,72600.0,10.4889,10.5046,10.4889,10.4889,72600.0
2010-06-21 14:25:00,13.4,13.4,13.35,13.35,104200.0,10.4967,10.4967,10.4576,10.4576,104200.0
2010-06-21 14:30:00,13.35,13.35,13.32,13.32,86000.0,10.4576,10.4576,10.4341,10.4341,86000.0
2010-06-21 14:35:00,13.32,13.36,13.32,13.35,451900.0,10.4341,10.4654,10.4341,10.4576,451900.0
2010-06-21 14:40:00,13.35,13.35,13.31,13.31,110000.0,10.4576,10.4576,10.4262,10.4262,110000.0
2010-06-21 14:45:00,13.31,13.32,13.29,13.29,65100.0,10.4262,10.4341,10.4106,10.4106,65100.0
2010-06-21 14:50:00,13.29,13.29,13.27,13.28,60700.0,10.4106,10.4106,10.3949,10.4027,60700.0
2010-06-21 14:55:00,13.29,13.3,13.28,13.29,110400.0,10.4106,10.4184,10.4027,10.4106,110400.0
2010-06-21 15:00:00,13.29,13.3,13.26,13.27,76400.0,10.4106,10.4184,10.3871,10.3949,76400.0
2010-06-21 15:05:00,13.26,13.28,13.25,13.25,169600.0,10.3871,10.4027,10.3792,10.3792,169600.0
2010-06-21 15:10:00,13.26,13.26,13.21,13.21,81700.0,10.3871,10.3871,10.3479,10.3479,81700.0
2010-06-21 15:15:00,13.21,13.25,13.18,13.19,248500.0,10.3479,10.3792,10.3244,10.3322,248500.0
2010-06-21 15:20:00,13.19,13.21,13.18,13.2,235200.0,10.3322,10.3479,10.3244,10.3401,235200.0
2010-06-21 15:25:00,13.2,13.24,13.2,13.21,164200.0,10.3401,10.3714,10.3401,10.3479,164200.0
2010-06-21 15:30:00,13.21,13.26,13.2,13.25,328600.0,10.3479,10.3871,10.3401,10.3792,328600.0
2010-06-21 15:35:00,13.26,13.26,13.23,13.26,334200.0,10.3871,10.3871,10.3636,10.3871,334200.0
2010-06-21 15:40:00,13.25,13.26,13.18,13.19,401000.0,10.3792,10.3871,10.3244,10.3322,401000.0
2010-06-21 15:45:00,13.19,13.2,13.16,13.19,422500.0,10.3322,10.3401,10.3087,10.3322,422500.0
2010-06-21 15:50:00,13.2,13.26,13.19,13.26,763800.0,10.3401,10.3871,10.3322,10.3871,763800.0
2010-06-21 15:55:00,13.26,13.26,13.24,13.26,627100.0,10.3871,10.3871,10.3714,10.3871,627100.0
2010-06-22 09:30:00,13.33,13.38,13.3,13.32,144900.0,10.4419,10.4811,10.4184,10.4341,144900.0
2010-06-22 09:35:00,13.33,13.39,13.33,13.34,221400.0,10.4419,10.4889,10.4419,10.4497,221400.0
2010-06-22 09:40:00,13.34,13.42,13.32,13.4,210400.0,10.4497,10.5124,10.4341,10.4967,210400.0
2010-06-22 09:45:00,13.42,13.5,13.41,13.42,558300.0,10.5124,10.5751,10.5046,10.5124,558300.0
2010-06-22 09:50:00,13.42,13.43,13.36,13.37,464500.0,10.5124,10.5202,10.4654,10.4732,464500.0
2010-06-22 09:55:00,13.37,13.38,13.32,13.32,189700.0,10.4732,10.4811,10.4341,10.4341,189700.0
2010-06-22 10:00:00,13.32,13.33,13.25,13.32,413300.0,10.4341,10.4419,10.3792,10.4341,413300.0
2010-06-22 10:05:00,13.31,13.31,13.27,13.29,229300.0,10.4262,10.4262,10.3949,10.4106,229300.0
2010-06-22 10:10:00,13.29,13.34,13.28,13.32,220400.0,10.4106,10.4497,10.4027,10.4341,220400.0
2010-06-22 10:15:00,13.32,13.34,13.28,13.29,335900.0,10.4341,10.4497,10.4027,10.4106,335900.0
2010-06-22 10:20:00,13.28,13.31,13.26,13.3,127300.0,10.4027,10.4262,10.3871,10.4184,127300.0
2010-06-22 10:25:00,13.31,13.4,13.3,13.38,323700.0,10.4262,10.4967,10.4184,10.4811,323700.0
2010-06-22 10:30:00,13.39,13.39,13.3,13.31,208300.0,10.4889,10.4889,10.4184,10.4262,208300.0
2010-06-22 10:35:00,13.31,13.34,13.29,13.33,168200.0,10.4262,10.4497,10.4106,10.4419,168200.0
2010-06-22 10:40:00,13.33,13.38,13.33,13.37,120300.0,10.4419,10.4811,10.4419,10.4732,120300.0
2010-06-22 10:45:00,13.38,13.38,13.34,13.35,109000.0,10.4811,10.4811,10.4497,10.4576,109000.0
2010-06-22 10:50:00,13.35,13.39,13.33,13.39,129400.0,10.4576,10.4889,10.4419,10.4889,129400.0
2010-06-22 10:55:00,13.39,13.4,13.38,13.39,102600.0,10.4889,10.4967,10.4811,10.4889,102600.0
2010-06-22 11:00:00,13.39,13.39,13.37,13.37,68200.0,10.4889,10.4889,10.4732,10.4732,68200.0
2010-06-22 11:05:00,13.36,13.38,13.31,13.33,174600.0,10.4654,10.4811,10.4262,10.4419,174600.0
2010-06-22 11:10:00,13.33,13.36,13.31,13.35,99800.0,10.4419,10.4654,10.4262,10.4576,99800.0
2010-06-22 11:15:00,13.36,13.36,13.33,13.35,78300.0,10.4654,10.4654,10.4419,10.4576,78300.0
2010-06-22 11:20:00,13.35,13.37,13.33,13.36,43500.0,10.4576,10.4732,10.4419,10.4654,43500.0
2010-06-22 11:25:00,13.35,13.36,13.32,13.35,68100.0,10.4576,10.4654,10.4341,10.4576,68100.0
2010-06-22 11:30:00,13.36,13.4,13.34,13.39,95700.0,10.4654,10.4967,10.4497,10.4889,95700.0
2010-06-22 11:35:00,13.39,13.41,13.39,13.4,71000.0,10.4889,10.5046,10.4889,10.4967,71000.0
2010-06-22 11:40:00,13.39,13.4,13.35,13.36,154300.0,10.4889,10.4967,10.4576,10.4654,154300.0
2010-06-22 11:45:00,13.37,13.38,13.36,13.38,60700.0,10.4732,10.4811,10.4654,10.4811,60700.0
2010-06-22 11:50:00,13.38,13.4,13.35,13.35,149400.0,10.4811,10.4967,10.4576,10.4576,149400.0
2010-06-22 11:55:00,13.35,13.37,13.31,13.33,267800.0,10.4576,10.4732,10.4262,10.4419,267800.0
2010-06-22 12:00:00,13.33,13.34,13.3,13.32,56300.0,10.4419,10.4497,10.4184,10.4341,56300.0
2010-06-22 12:05:00,13.32,13.33,13.31,13.32,82000.0,10.4341,10.4419,10.4262,10.4341,82000.0
2010-06-22 12:10:00,13.33,13.35,13.32,13.33,77800.0,10.4419,10.4576,10.4341,10.4419,77800.0
2010-06-22 12:15:00,13.33,13.35,13.31,13.35,124800.0,10.4419,10.4576,10.4262,10.4576,124800.0
2010-06-22 12:20:00,13.36,13.36,13.33,13.35,62500.0,10.4654,10.4654,10.4419,10.4576,62500.0
2010-06-22 12:25:00,13.35,13.37,13.32,13.33,48100.0,10.4576,10.4732,10.4341,10.4419,48100.0
2010-06-22 12:30:00,13.33,13.33,13.31,13.31,29400.0,10.4419,10.4419,10.4262,10.4262,29400.0
2010-06-22 12:35:00,13.31,13.32,13.3,13.31,77800.0,10.4262,10.4341,10.4184,10.4262,77800.0
2010-06-22 12:40:00,13.31,13.32,13.3,13.3,20400.0,10.4262,10.4341,10.4184,10.4184,20400.0
2010-06-22 12:45:00,13.3,13.32,13.3,13.31,40700.0,10.4184,10.4341,10.4184,10.4262,40700.0
2010-06-22 12:50:00,13.31,13.32,13.3,13.31,99500.0,10.4262,10.4341,10.4184,10.4262,99500.0
2010-06-22 12:55:00,13.32,13.33,13.31,13.32,23700.0,10.4341,10.4419,10.4262,10.4341,23700.0
2010-06-22 13:00:00,13.32,13.36,13.31,13.36,73900.0,10.4341,10.4654,10.4262,10.4654,73900.0
2010-06-22 13:05:00,13.35,13.37,13.35,13.35,40200.0,10.4576,10.4732,10.4576,10.4576,40200.0
2010-06-22 13:10:00,13.35,13.36,13.32,13.34,98800.0,10.4576,10.4654,10.4341,10.4497,98800.0
2010-06-22 13:15:00,13.33,13.34,13.32,13.33,445600.0,10.4419,10.4497,10.4341,10.4419,445600.0
2010-06-22 13:20:00,13.33,13.33,13.31,13.32,77000.0,10.4419,10.4419,10.4262,10.4341,77000.0
2010-06-22 13:25:00,13.31,13.32,13.27,13.28,85700.0,10.4262,10.4341,10.3949,10.4027,85700.0
2010-06-22 13:30:00,13.28,13.28,13.21,13.21,219000.0,10.4027,10.4027,10.3479,10.3479,219000.0
2010-06-22 13:35:00,13.22,13.25,13.22,13.23,96400.0,10.3557,10.3792,10.3557,10.3636,96400.0
2010-06-22 13:40:00,13.24,13.31,13.23,13.28,192300.0,10.3714,10.4262,10.3636,10.4027,192300.0
2010-06-22 13:45:00,13.29,13.3,13.26,13.28,56500.0,10.4106,10.4184,10.3871,10.4027,56500.0
2010-06-22 13:50:00,13.28,13.28,13.24,13.25,53300.0,10.4027,10.4027,10.3714,10.3792,53300.0
2010-06-22 13:55:00,13.26,13.27,13.25,13.26,63100.0,10.3871,10.3949,10.3792,10.3871,63100.0
2010-06-22 14:00:00,13.26,13.26,13.22,13.22,187000.0,10.3871,10.3871,10.3557,10.3557,187000.0
2010-06-22 14:05:00,13.21,13.24,13.21,13.21,130500.0,10.3479,10.3714,10.3479,10.3479,130500.0
2010-06-22 14:10:00,13.21,13.26,13.2,13.22,278100.0,10.3479,10.3871,10.3401,10.3557,278100.0
2010-06-22 14:15:00,13.23,13.24,13.21,13.22,63400.0,10.3636,10.3714,10.3479,10.3557,63400.0
2010-06-22 14:20:00,13.22,13.23,13.22,13.22,59200.0,10.3557,10.3636,10.3557,10.3557,59200.0
2010-06-22 14:25:00,13.22,13.22,13.17,13.18,157000.0,10.3557,10.3557,10.3166,10.3244,157000.0
2010-06-22 14:30:00,13.19,13.2,13.17,13.19,116500.0,10.3322,10.3401,10.3166,10.3322,116500.0
2010-06-22 14:35:00,13.2,13.22,13.19,13.19,109500.0,10.3401,10.3557,10.3322,10.3322,109500.0
2010-06-22 14:40:00,13.19,13.19,13.13,13.13,258900.0,10.3322,10.3322,10.2852,10.2852,258900.0
2010-06-22 14:45:00,13.13,13.15,13.11,13.12,209000.0,10.2852,10.3009,10.2696,10.2774,209000.0
2010-06-22 14:50:00,13.12,13.12,13.08,13.11,663900.0,10.2774,10.2774,10.2461,10.2696,663900.0
2010-06-22 14:55:00,13.1,13.11,13.07,13.1,287100.0,10.2617,10.2696,10.2382,10.2617,287100.0
2010-06-22 15:00:00,13.09,13.13,13.09,13.11,346900.0,10.2539,10.2852,10.2539,10.2696,346900.0
2010-06-22 15:05:00,13.11,13.12,13.1,13.1,83300.0,10.2696,10.2774,10.2617,10.2617,83300.0
2010-06-22 15:10:00,13.1,13.12,13.09,13.11,104400.0,10.2617,10.2774,10.2539,10.2696,104400.0
2010-06-22 15:15:00,13.11,13.15,13.09,13.14,364700.0,10.2696,10.3009,10.2539,10.2931,364700.0
2010-06-22 15:20:00,13.14,13.14,13.07,13.07,282100.0,10.2931,10.2931,10.2382,10.2382,282100.0
2010-06-22 15:25:00,13.08,13.11,13.07,13.09,230200.0,10.2461,10.2696,10.2382,10.2539,230200.0
2010-06-22 15:30:00,13.08,13.09,13.01,13.06,437600.0,10.2461,10.2539,10.1912,10.2304,437600.0
2010-06-22 15:35:00,13.05,13.07,13.03,13.06,340500.0,10.2226,10.2382,10.2069,10.2304,340500.0
2010-06-22 15:40:00,13.06,13.08,13.04,13.06,399500.0,10.2304,10.2461,10.2147,10.2304,399500.0
2010-06-22 15:45:00,13.06,13.07,13.03,13.06,458200.0,10.2304,10.2382,10.2069,10.2304,458200.0
2010-06-22 15:50:00,13.06,13.07,13.02,13.03,675100.0,10.2304,10.2382,10.1991,10.2069,675100.0
2010-06-22 15:55:00,13.04,13.06,13.01,13.06,1098900.0,10.2147,10.2304,10.1912,10.2304,1098900.0
2010-06-23 09:30:00,13.13,13.14,13.05,13.1,400700.0,10.2852,10.2931,10.2226,10.2617,400700.0
2010-06-23 09:35:00,13.11,13.12,13.03,13.05,296700.0,10.2696,10.2774,10.2069,10.2226,296700.0
2010-06-23 09:40:00,13.05,13.07,13.03,13.05,331300.0,10.2226,10.2382,10.2069,10.2226,331300.0
2010-06-23 09:45:00,13.05,13.09,13.03,13.07,175500.0,10.2226,10.2539,10.2069,10.2382,175500.0
2010-06-23 09:50:00,13.08,13.15,13.07,13.14,316400.0,10.2461,10.3009,10.2382,10.2931,316400.0
2010-06-23 09:55:00,13.15,13.2,13.13,13.17,418100.0,10.3009,10.3401,10.2852,10.3166,418100.0
2010-06-23 10:00:00,13.17,13.18,13.01,13.08,498800.0,10.3166,10.3244,10.1912,10.2461,498800.0
2010-06-23 10:05:00,13.08,13.11,13.01,13.03,269700.0,10.2461,10.2696,10.1912,10.2069,269700.0
2010-06-23 10:10:00,13.03,13.03,12.95,13.0,703900.0,10.2069,10.2069,10.1442,10.1834,703900.0
2010-06-23 10:15:00,13.0,13.01,12.96,13.01,124300.0,10.1834,10.1912,10.1521,10.1912,124300.0
2010-06-23 10:20:00,13.0,13.01,12.92,12.92,232600.0,10.1834,10.1912,10.1207,10.1207,232600.0
2010-06-23 10:25:00,12.92,12.95,12.9,12.91,167400.0,10.1207,10.1442,10.1051,10.1129,167400.0
2010-06-23 10:30:00,12.92,13.03,12.91,13.01,222000.0,10.1207,10.2069,10.1129,10.1912,222000.0
2010-06-23 10:35:00,13.01,13.06,13.01,13.02,204200.0,10.1912,10.2304,10.1912,10.1991,204200.0
2010-06-23 10:40:00,13.02,13.02,12.97,12.97,271000.0,10.1991,10.1991,10.1599,10.1599,271000.0
2010-06-23 10:45:00,12.98,13.03,12.98,13.02,99800.0,10.1677,10.2069,10.1677,10.1991,99800.0
2010-06-23 10:50:00,13.02,13.07,13.01,13.06,296400.0,10.1991,10.2382,10.1912,10.2304,296400.0
2010-06-23 10:55:00,13.06,13.08,13.05,13.06,100100.0,10.2304,10.2461,10.2226,10.2304,100100.0
2010-06-23 11:00:00,13.06,13.07,13.03,13.05,83200.0,10.2304,10.2382,10.2069,10.2226,83200.0
2010-06-23 11:05:00,13.05,13.07,13.04,13.07,51300.0,10.2226,10.2382,10.2147,10.2382,51300.0
2010-06-23 11:10:00,13.07,13.07,12.97,12.98,244100.0,10.2382,10.2382,10.1599,10.1677,244100.0
2010-06-23 11:15:00,12.99,12.99,12.95,12.98,163000.0,10.1756,10.1756,10.1442,10.1677,163000.0
2010-06-23 11:20:00,12.98,13.02,12.98,13.02,113600.0,10.1677,10.1991,10.1677,10.1991,113600.0
2010-06-23 11:25:00,13.02,13.02,13.01,13.02,33900.0,10.1991,10.1991,10.1912,10.1991,33900.0
2010-06-23 11:30:00,13.02,13.02,12.99,12.99,51300.0,10.1991,10.1991,10.1756,10.1756,51300.0
2010-06-23 11:35:00,13.0,13.0,12.97,12.98,77200.0,10.1834,10.1834,10.1599,10.1677,77200.0
2010-06-23 11:40:00,12.98,13.04,12.97,13.04,150500.0,10.1677,10.2147,10.1599,10.2147,150500.0
2010-06-23 11:45:00,13.04,13.06,13.03,13.03,64400.0,10.2147,10.2304,10.2069,10.2069,64400.0
2010-06-23 11:50:00,13.03,13.05,13.02,13.03,134400.0,10.2069,10.2226,10.1991,10.2069,134400.0
2010-06-23 11:55:00,13.02,13.08,13.02,13.06,133000.0,10.1991,10.2461,10.1991,10.2304,133000.0
2010-06-23 12:00:00,13.06,13.08,13.06,13.06,77800.0,10.2304,10.2461,10.2304,10.2304,77800.0
2010-06-23 12:05:00,13.07,13.09,13.07,13.09,52000.0,10.2382,10.2539,10.2382,10.2539,52000.0
2010-06-23 12:10:00,13.08,13.09,13.05,13.05,41700.0,10.2461,10.2539,10.2226,10.2226,41700.0
2010-06-23 12:15:00,13.05,13.08,13.04,13.07,112500.0,10.2226,10.2461,10.2147,10.2382,112500.0
2010-06-23 12:20:00,13.07,13.07,13.05,13.05,66400.0,10.2382,10.2382,10.2226,10.2226,66400.0
2010-06-23 12:25:00,13.05,13.06,13.05,13.05,31500.0,10.2226,10.2304,10.2226,10.2226,31500.0
2010-06-23 12:30:00,13.06,13.07,13.05,13.07,44200.0,10.2304,10.2382,10.2226,10.2382,44200.0
2010-06-23 12:35:00,13.07,13.13,13.07,13.11,178700.0,10.2382,10.2852,10.2382,10.2696,178700.0
2010-06-23 12:40:00,13.11,13.13,13.11,13.13,50300.0,10.2696,10.2852,10.2696,10.2852,50300.0
2010-06-23 12:45:00,13.13,13.17,13.12,13.17,287900.0,10.2852,10.3166,10.2774,10.3166,287900.0
2010-06-23 12:50:00,13.17,13.18,13.14,13.14,180900.0,10.3166,10.3244,10.2931,10.2931,180900.0
2010-06-23 12:55:00,13.14,13.14,13.11,13.13,107000.0,10.2931,10.2931,10.2696,10.2852,107000.0
2010-06-23 13:00:00,13.13,13.18,13.13,13.15,70200.0,10.2852,10.3244,10.2852,10.3009,70200.0
2010-06-23 13:05:00,13.15,13.15,13.12,13.14,126200.0,10.3009,10.3009,10.2774,10.2931,126200.0
2010-06-23 13:10:00,13.15,13.17,13.14,13.15,63100.0,10.3009,10.3166,10.2931,10.3009,63100.0
2010-06-23 13:15:00,13.15,13.15,13.11,13.13,157000.0,10.3009,10.3009,10.2696,10.2852,157000.0
2010-06-23 13:20:00,13.13,13.14,13.12,13.13,26100.0,10.2852,10.2931,10.2774,10.2852,26100.0
2010-06-23 13:25:00,13.13,13.16,13.12,13.16,60400.0,10.2852,10.3087,10.2774,10.3087,60400.0
2010-06-23 13:30:00,13.16,13.17,13.15,13.16,27300.0,10.3087,10.3166,10.3009,10.3087,27300.0
2010-06-23 13:35:00,13.17,13.18,13.15,13.16,138000.0,10.3166,10.3244,10.3009,10.3087,138000.0
2010-06-23 13:40:00,13.17,13.17,13.15,13.16,25600.0,10.3166,10.3166,10.3009,10.3087,25600.0
2010-06-23 13:45:00,13.15,13.15,13.12,13.13,78900.0,10.3009,10.3009,10.2774,10.2852,78900.0
2010-06-23 13:50:00,13.14,13.15,13.13,13.15,129200.0,10.2931,10.3009,10.2852,10.3009,129200.0
2010-06-23 13:55:00,13.14,13.16,13.14,13.15,35800.0,10.2931,10.3087,10.2931,10.3009,35800.0
2010-06-23 14:00:00,13.14,13.18,13.14,13.17,92800.0,10.2931,10.3244,10.2931,10.3166,92800.0
2010-06-23 14:05:00,13.17,13.18,13.15,13.16,66100.0,10.3166,10.3244,10.3009,10.3087,66100.0
2010-06-23 14:10:00,13.15,13.19,13.15,13.16,115200.0,10.3009,10.3322,10.3009,10.3087,115200.0
2010-06-23 14:15:00,13.16,13.17,13.04,13.16,403400.0,10.3087,10.3166,10.2147,10.3087,403400.0
2010-06-23 14:20:00,13.15,13.17,13.1,13.12,125900.0,10.3009,10.3166,10.2617,10.2774,125900.0
2010-06-23 14:25:00,13.12,13.19,13.11,13.19,231800.0,10.2774,10.3322,10.2696,10.3322,231800.0
2010-06-23 14:30:00,13.19,13.3,13.19,13.24,550900.0,10.3322,10.4184,10.3322,10.3714,550900.0
2010-06-23 14:35:00,13.24,13.26,13.19,13.21,315700.0,10.3714,10.3871,10.3322,10.3479,315700.0
2010-06-23 14:40:00,13.21,13.22,13.17,13.17,274200.0,10.3479,10.3557,10.3166,10.3166,274200.0
2010-06-23 14:45:00,13.16,13.18,13.12,13.13,309300.0,10.3087,10.3244,10.2774,10.2852,309300.0
2010-06-23 14:50:00,13.13,13.17,13.1,13.15,282700.0,10.2852,10.3166,10.2617,10.3009,282700.0
2010-06-23 14:55:00,13.15,13.17,13.12,13.16,349000.0,10.3009,10.3166,10.2774,10.3087,349000.0
2010-06-23 15:00:00,13.16,13.2,13.13,13.13,352000.0,10.3087,10.3401,10.2852,10.2852,352000.0
2010-06-23 15:05:00,13.13,13.14,13.06,13.08,359900.0,10.2852,10.2931,10.2304,10.2461,359900.0
2010-06-23 15:10:00,13.08,13.14,13.08,13.11,490900.0,10.2461,10.2931,10.2461,10.2696,490900.0
2010-06-23 15:15:00,13.11,13.13,13.07,13.1,234800.0,10.2696,10.2852,10.2382,10.2617,234800.0
2010-06-23 15:20:00,13.09,13.14,13.09,13.14,274900.0,10.2539,10.2931,10.2539,10.2931,274900.0
2010-06-23 15:25:00,13.14,13.18,13.12,13.16,232100.0,10.2931,10.3244,10.2774,10.3087,232100.0
2010-06-23 15:30:00,13.15,13.15,13.1,13.13,220300.0,10.3009,10.3009,10.2617,10.2852,220300.0
2010-06-23 15:35:00,13.13,13.17,13.11,13.16,239700.0,10.2852,10.3166,10.2696,10.3087,239700.0
2010-06-23 15:40:00,13.16,13.21,13.13,13.2,343700.0,10.3087,10.3479,10.2852,10.3401,343700.0
2010-06-23 15:45:00,13.2,13.23,13.19,13.2,589500.0,10.3401,10.3636,10.3322,10.3401,589500.0
2010-06-23 15:50:00,13.2,13.2,13.15,13.16,414200.0,10.3401,10.3401,10.3009,10.3087,414200.0
2010-06-23 15:55:00,13.16,13.17,13.12,13.12,1202500.0,10.3087,10.3166,10.2774,10.2774,1202500.0
2010-06-24 09:30:00,13.04,13.07,12.94,12.96,395100.0,10.2147,10.2382,10.1364,10.1521,395100.0
2010-06-24 09:35:00,12.96,13.01,12.92,12.92,238300.0,10.1521,10.1912,10.1207,10.1207,238300.0
2010-06-24 09:40:00,12.92,12.94,12.88,12.91,468200.0,10.1207,10.1364,10.0894,10.1129,468200.0
2010-06-24 09:45:00,12.91,12.96,12.9,12.91,194700.0,10.1129,10.1521,10.1051,10.1129,194700.0
2010-06-24 09:50:00,12.91,12.91,12.83,12.85,292600.0,10.1129,10.1129,10.0502,10.0659,292600.0
2010-06-24 09:55:00,12.85,12.86,12.77,12.78,316100.0,10.0659,10.0737,10.0032,10.0111,316100.0
2010-06-24 10:00:00,12.79,12.88,12.79,12.86,395100.0,10.0189,10.0894,10.0189,10.0737,395100.0
2010-06-24 10:05:00,12.86,12.91,12.82,12.86,343600.0,10.0737,10.1129,10.0424,10.0737,343600.0
2010-06-24 10:10:00,12.87,12.89,12.79,12.79,285300.0,10.0816,10.0972,10.0189,10.0189,285300.0
2010-06-24 10:15:00,12.79,12.85,12.79,12.84,359400.0,10.0189,10.0659,10.0189,10.0581,359400.0
2010-06-24 10:20:00,12.85,12.9,12.84,12.86,1006100.0,10.0659,10.1051,10.0581,10.0737,1006100.0
2010-06-24 10:25:00,12.86,12.89,12.82,12.82,554000.0,10.0737,10.0972,10.0424,10.0424,554000.0
2010-06-24 10:30:00,12.82,12.84,12.77,12.81,309600.0,10.0424,10.0581,10.0032,10.0346,309600.0
2010-06-24 10:35:00,12.82,12.86,12.81,12.85,127800.0,10.0424,10.0737,10.0346,10.0659,127800.0
2010-06-24 10:40:00,12.85,12.85,12.76,12.76,271300.0,10.0659,10.0659,9.9954,9.9954,271300.0
2010-06-24 10:45:00,12.77,12.83,12.76,12.83,158000.0,10.0032,10.0502,9.9954,10.0502,158000.0
2010-06-24 10:50:00,12.82,12.83,12.75,12.76,152200.0,10.0424,10.0502,9.9876,9.9954,152200.0
2010-06-24 10:55:00,12.75,12.77,12.72,12.76,495800.0,9.9876,10.0032,9.9641,9.9954,495800.0
2010-06-24 11:00:00,12.76,12.76,12.73,12.76,204600.0,9.9954,9.9954,9.9719,9.9954,204600.0
2010-06-24 11:05:00,12.75,12.75,12.69,12.7,221500.0,9.9876,9.9876,9.9406,9.9484,221500.0
2010-06-24 11:10:00,12.72,12.74,12.71,12.74,132300.0,9.9641,9.9797,9.9562,9.9797,132300.0
2010-06-24 11:15:00,12.73,12.75,12.73,12.74,117400.0,9.9719,9.9876,9.9719,9.9797,117400.0
2010-06-24 11:20:00,12.73,12.78,12.73,12.77,174000.0,9.9719,10.0111,9.9719,10.0032,174000.0
2010-06-24 11:25:00,12.77,12.81,12.77,12.8,248000.0,10.0032,10.0346,10.0032,10.0267,248000.0
2010-06-24 11:30:00,12.8,12.82,12.79,12.82,61400.0,10.0267,10.0424,10.0189,10.0424,61400.0
2010-06-24 11:35:00,12.81,12.85,12.81,12.85,72900.0,10.0346,10.0659,10.0346,10.0659,72900.0
2010-06-24 11:40:00,12.85,12.86,12.83,12.84,142800.0,10.0659,10.0737,10.0502,10.0581,142800.0
2010-06-24 11:45:00,12.84,12.88,12.84,12.88,139100.0,10.0581,10.0894,10.0581,10.0894,139100.0
2010-06-24 11:50:00,12.88,12.88,12.84,12.85,63000.0,10.0894,10.0894,10.0581,10.0659,63000.0
2010-06-24 11:55:00,12.85,12.87,12.82,12.82,91800.0,10.0659,10.0816,10.0424,10.0424,91800.0
2010-06-24 12:00:00,12.83,12.91,12.82,12.9,241000.0,10.0502,10.1129,10.0424,10.1051,241000.0
2010-06-24 12:05:00,12.89,12.9,12.85,12.85,108500.0,10.0972,10.1051,10.0659,10.0659,108500.0
2010-06-24 12:10:00,12.85,12.86,12.85,12.85,57000.0,10.0659,10.0737,10.0659,10.0659,57000.0
2010-06-24 12:15:00,12.86,12.87,12.85,12.85,91900.0,10.0737,10.0816,10.0659,10.0659,91900.0
2010-06-24 12:20:00,12.85,12.88,12.85,12.86,96900.0,10.0659,10.0894,10.0659,10.0737,96900.0
2010-06-24 12:25:00,12.85,12.86,12.81,12.81,174400.0,10.0659,10.0737,10.0346,10.0346,174400.0
2010-06-24 12:30:00,12.81,12.81,12.8,12.81,62200.0,10.0346,10.0346,10.0267,10.0346,62200.0
2010-06-24 12:35:00,12.81,12.81,12.76,12.76,57300.0,10.0346,10.0346,9.9954,9.9954,57300.0
2010-06-24 12:40:00,12.77,12.78,12.73,12.74,111900.0,10.0032,10.0111,9.9719,9.9797,111900.0
2010-06-24 12:45:00,12.74,12.78,12.73,12.78,58200.0,9.9797,10.0111,9.9719,10.0111,58200.0
2010-06-24 12:50:00,12.77,12.79,12.77,12.79,40600.0,10.0032,10.0189,10.0032,10.0189,40600.0
2010-06-24 12:55:00,12.78,12.84,12.78,12.81,256400.0,10.0111,10.0581,10.0111,10.0346,256400.0
2010-06-24 13:00:00,12.82,12.85,12.78,12.84,79600.0,10.0424,10.0659,10.0111,10.0581,79600.0
2010-06-24 13:05:00,12.84,12.85,12.83,12.85,74600.0,10.0581,10.0659,10.0502,10.0659,74600.0
2010-06-24 13:10:00,12.85,12.91,12.85,12.91,209400.0,10.0659,10.1129,10.0659,10.1129,209400.0
2010-06-24 13:15:00,12.91,12.91,12.89,12.89,102400.0,10.1129,10.1129,10.0972,10.0972,102400.0
2010-06-24 13:20:00,12.89,12.89,12.86,12.88,191100.0,10.0972,10.0972,10.0737,10.0894,191100.0
2010-06-24 13:25:00,12.88,12.88,12.85,12.85,43500.0,10.0894,10.0894,10.0659,10.0659,43500.0
2010-06-24 13:30:00,12.85,12.91,12.85,12.91,144800.0,10.0659,10.1129,10.0659,10.1129,144800.0
2010-06-24 13:35:00,12.91,12.96,12.91,12.93,291800.0,10.1129,10.1521,10.1129,10.1286,291800.0
2010-06-24 13:40:00,12.93,12.94,12.92,12.93,136200.0,10.1286,10.1364,10.1207,10.1286,136200.0
2010-06-24 13:45:00,12.94,12.97,12.93,12.97,98400.0,10.1364,10.1599,10.1286,10.1599,98400.0
2010-06-24 13:50:00,12.97,12.99,12.96,12.96,242100.0,10.1599,10.1756,10.1521,10.1521,242100.0
2010-06-24 13:55:00,12.96,13.0,12.96,13.0,100700.0,10.1521,10.1834,10.1521,10.1834,100700.0
2010-06-24 14:00:00,12.99,13.0,12.95,12.95,106700.0,10.1756,10.1834,10.1442,10.1442,106700.0
2010-06-24 14:05:00,12.95,12.98,12.95,12.96,228200.0,10.1442,10.1677,10.1442,10.1521,228200.0
2010-06-24 14:10:00,12.96,12.97,12.93,12.93,96300.0,10.1521,10.1599,10.1286,10.1286,96300.0
2010-06-24 14:15:00,12.93,12.95,12.92,12.93,68500.0,10.1286,10.1442,10.1207,10.1286,68500.0
2010-06-24 14:20:00,12.93,12.94,12.92,12.94,62800.0,10.1286,10.1364,10.1207,10.1364,62800.0
2010-06-24 14:25:00,12.94,12.95,12.89,12.9,213800.0,10.1364,10.1442,10.0972,10.1051,213800.0
2010-06-24 14:30:00,12.9,12.9,12.84,12.86,174900.0,10.1051,10.1051,10.0581,10.0737,174900.0
2010-06-24 14:35:00,12.86,12.87,12.82,12.82,178200.0,10.0737,10.0816,10.0424,10.0424,178200.0
2010-06-24 14:40:00,12.82,12.85,12.82,12.85,113200.0,10.0424,10.0659,10.0424,10.0659,113200.0
2010-06-24 14:45:00,12.85,12.85,12.8,12.81,151800.0,10.0659,10.0659,10.0267,10.0346,151800.0
2010-06-24 14:50:00,12.81,12.82,12.79,12.8,157500.0,10.0346,10.0424,10.0189,10.0267,157500.0
2010-06-24 14:55:00,12.79,12.8,12.76,12.79,225400.0,10.0189,10.0267,9.9954,10.0189,225400.0
2010-06-24 15:00:00,12.8,12.83,12.79,12.79,189000.0,10.0267,10.0502,10.0189,10.0189,189000.0
2010-06-24 15:05:00,12.8,12.83,12.77,12.78,266400.0,10.0267,10.0502,10.0032,10.0111,266400.0
2010-06-24 15:10:00,12.77,12.78,12.7,12.74,575200.0,10.0032,10.0111,9.9484,9.9797,575200.0
2010-06-24 15:15:00,12.73,12.74,12.67,12.68,338800.0,9.9719,9.9797,9.9249,9.9327,338800.0
2010-06-24 15:20:00,12.69,12.75,12.69,12.72,272100.0,9.9406,9.9876,9.9406,9.9641,272100.0
2010-06-24 15:25:00,12.73,12.82,12.72,12.81,421500.0,9.9719,10.0424,9.9641,10.0346,421500.0
2010-06-24 15:30:00,12.8,12.8,12.76,12.79,279600.0,10.0267,10.0267,9.9954,10.0189,279600.0
2010-06-24 15:35:00,12.78,12.81,12.76,12.8,367100.0,10.0111,10.0346,9.9954,10.0267,367100.0
2010-06-24 15:40:00,12.8,12.8,12.76,12.78,425900.0,10.0267,10.0267,9.9954,10.0111,425900.0
2010-06-24 15:45:00,12.79,12.8,12.76,12.77,449800.0,10.0189,10.0267,9.9954,10.0032,449800.0
2010-06-24 15:50:00,12.78,12.8,12.76,12.78,571800.0,10.0111,10.0267,9.9954,10.0111,571800.0
2010-06-24 15:55:00,12.78,12.78,12.74,12.76,789000.0,10.0111,10.0111,9.9797,9.9954,789000.0
2010-06-25 09:30:00,12.76,12.83,12.7,12.71,221200.0,9.9954,10.0502,9.9484,9.9562,221200.0
2010-06-25 09:35:00,12.71,12.72,12.64,12.67,188800.0,9.9562,9.9641,9.9014,9.9249,188800.0
2010-06-25 09:40:00,12.67,12.67,12.57,12.58,161900.0,9.9249,9.9249,9.8466,9.8544,161900.0
2010-06-25 09:45:00,12.58,12.65,12.57,12.64,249400.0,9.8544,9.9092,9.8466,9.9014,249400.0
2010-06-25 09:50:00,12.64,12.64,12.59,12.62,250600.0,9.9014,9.9014,9.8622,9.8857,250600.0
2010-06-25 09:55:00,12.62,12.65,12.59,12.63,301600.0,9.8857,9.9092,9.8622,9.8936,301600.0
2010-06-25 10:00:00,12.62,12.66,12.62,12.62,195800.0,9.8857,9.9171,9.8857,9.8857,195800.0
2010-06-25 10:05:00,12.62,12.69,12.62,12.66,213700.0,9.8857,9.9406,9.8857,9.9171,213700.0
2010-06-25 10:10:00,12.66,12.68,12.61,12.62,265200.0,9.9171,9.9327,9.8779,9.8857,265200.0
2010-06-25 10:15:00,12.63,12.64,12.58,12.58,166400.0,9.8936,9.9014,9.8544,9.8544,166400.0
2010-06-25 10:20:00,12.58,12.58,12.53,12.53,288800.0,9.8544,9.8544,9.8152,9.8152,288800.0
2010-06-25 10:25:00,12.54,12.59,12.52,12.59,220500.0,9.8231,9.8622,9.8074,9.8622,220500.0
2010-06-25 10:30:00,12.59,12.6,12.53,12.55,219900.0,9.8622,9.8701,9.8152,9.8309,219900.0
2010-06-25 10:35:00,12.56,12.56,12.51,12.54,111900.0,9.8387,9.8387,9.7996,9.8231,111900.0
2010-06-25 10:40:00,12.54,12.59,12.53,12.59,169000.0,9.8231,9.8622,9.8152,9.8622,169000.0
2010-06-25 10:45:00,12.6,12.62,12.59,12.59,141600.0,9.8701,9.8857,9.8622,9.8622,141600.0
2010-06-25 10:50:00,12.6,12.61,12.5,12.52,290800.0,9.8701,9.8779,9.7917,9.8074,290800.0
2010-06-25 10:55:00,12.51,12.56,12.51,12.54,175400.0,9.7996,9.8387,9.7996,9.8231,175400.0
2010-06-25 11:00:00,12.53,12.57,12.53,12.56,76900.0,9.8152,9.8466,9.8152,9.8387,76900.0
2010-06-25 11:05:00,12.56,12.59,12.56,12.58,31800.0,9.8387,9.8622,9.8387,9.8544,31800.0
2010-06-25 11:10:00,12.58,12.58,12.55,12.55,124400.0,9.8544,9.8544,9.8309,9.8309,124400.0
2010-06-25 11:15:00,12.56,12.56,12.53,12.54,140100.0,9.8387,9.8387,9.8152,9.8231,140100.0
2010-06-25 11:20:00,12.53,12.55,12.51,12.52,194100.0,9.8152,9.8309,9.7996,9.8074,194100.0
2010-06-25 11:25:00,12.52,12.55,12.51,12.54,204500.0,9.8074,9.8309,9.7996,9.8231,204500.0
2010-06-25 11:30:00,12.54,12.55,12.52,12.52,299400.0,9.8231,9.8309,9.8074,9.8074,299400.0
2010-06-25 11:35:00,12.52,12.57,12.51,12.56,931800.0,9.8074,9.8466,9.7996,9.8387,931800.0
2010-06-25 11:40:00,12.55,12.59,12.55,12.58,328700.0,9.8309,9.8622,9.8309,9.8544,328700.0
2010-06-25 11:45:00,12.57,12.64,12.56,12.64,326700.0,9.8466,9.9014,9.8387,9.9014,326700.0
2010-06-25 11:50:00,12.63,12.68,12.63,12.66,174500.0,9.8936,9.9327,9.8936,9.9171,174500.0
2010-06-25 11:55:00,12.66,12.67,12.64,12.65,137800.0,9.9171,9.9249,9.9014,9.9092,137800.0
2010-06-25 12:00:00,12.64,12.66,12.63,12.65,199300.0,9.9014,9.9171,9.8936,9.9092,199300.0
2010-06-25 12:05:00,12.65,12.69,12.63,12.69,113400.0,9.9092,9.9406,9.8936,9.9406,113400.0
2010-06-25 12:10:00,12.7,12.7,12.67,12.68,170500.0,9.9484,9.9484,9.9249,9.9327,170500.0
2010-06-25 12:15:00,12.69,12.7,12.68,12.7,98500.0,9.9406,9.9484,9.9327,9.9484,98500.0
2010-06-25 12:20:00,12.7,12.75,12.69,12.74,321000.0,9.9484,9.9876,9.9406,9.9797,321000.0
2010-06-25 12:25:00,12.75,12.78,12.74,12.77,262200.0,9.9876,10.0111,9.9797,10.0032,262200.0
2010-06-25 12:30:00,12.77,12.8,12.77,12.77,247400.0,10.0032,10.0267,10.0032,10.0032,247400.0
2010-06-25 12:35:00,12.77,12.79,12.74,12.74,209600.0,10.0032,10.0189,9.9797,9.9797,209600.0
2010-06-25 12:40:00,12.76,12.76,12.72,12.72,142200.0,9.9954,9.9954,9.9641,9.9641,142200.0
2010-06-25 12:45:00,12.72,12.74,12.7,12.7,147700.0,9.9641,9.9797,9.9484,9.9484,147700.0
2010-06-25 12:50:00,12.7,12.71,12.65,12.65,209300.0,9.9484,9.9562,9.9092,9.9092,209300.0
2010-06-25 12:55:00,12.66,12.7,12.65,12.7,100800.0,9.9171,9.9484,9.9092,9.9484,100800.0
2010-06-25 13:00:00,12.7,12.72,12.69,12.72,132400.0,9.9484,9.9641,9.9406,9.9641,132400.0
2010-06-25 13:05:00,12.72,12.75,12.71,12.74,60500.0,9.9641,9.9876,9.9562,9.9797,60500.0
2010-06-25 13:10:00,12.74,12.75,12.69,12.69,181800.0,9.9797,9.9876,9.9406,9.9406,181800.0
2010-06-25 13:15:00,12.7,12.73,12.69,12.71,292900.0,9.9484,9.9719,9.9406,9.9562,292900.0
2010-06-25 13:20:00,12.71,12.72,12.7,12.71,40300.0,9.9562,9.9641,9.9484,9.9562,40300.0
2010-06-25 13:25:00,12.7,12.73,12.7,12.73,107000.0,9.9484,9.9719,9.9484,9.9719,107000.0
2010-06-25 13:30:00,12.73,12.76,12.72,12.76,204700.0,9.9719,9.9954,9.9641,9.9954,204700.0
2010-06-25 13:35:00,12.76,12.78,12.73,12.73,228900.0,9.9954,10.0111,9.9719,9.9719,228900.0
2010-06-25 13:40:00,12.74,12.74,12.72,12.72,49000.0,9.9797,9.9797,9.9641,9.9641,49000.0
2010-06-25 13:45:00,12.72,12.75,12.72,12.73,93100.0,9.9641,9.9876,9.9641,9.9719,93100.0
2010-06-25 13:50:00,12.72,12.73,12.71,12.71,38700.0,9.9641,9.9719,9.9562,9.9562,38700.0
2010-06-25 13:55:00,12.72,12.75,12.71,12.74,91800.0,9.9641,9.9876,9.9562,9.9797,91800.0
2010-06-25 14:00:00,12.74,12.75,12.72,12.73,140300.0,9.9797,9.9876,9.9641,9.9719,140300.0
2010-06-25 14:05:00,12.73,12.73,12.69,12.71,199600.0,9.9719,9.9719,9.9406,9.9562,199600.0
2010-06-25 14:10:00,12.72,12.75,12.71,12.73,175300.0,9.9641,9.9876,9.9562,9.9719,175300.0
2010-06-25 14:15:00,12.73,12.76,12.73,12.76,121500.0,9.9719,9.9954,9.9719,9.9954,121500.0
2010-06-25 14:20:00,12.76,12.76,12.72,12.73,158400.0,9.9954,9.9954,9.9641,9.9719,158400.0
2010-06-25 14:25:00,12.72,12.73,12.7,12.73,109700.0,9.9641,9.9719,9.9484,9.9719,109700.0
2010-06-25 14:30:00,12.72,12.73,12.68,12.73,138500.0,9.9641,9.9719,9.9327,9.9719,138500.0
2010-06-25 14:35:00,12.72,12.73,12.7,12.71,78600.0,9.9641,9.9719,9.9484,9.9562,78600.0
2010-06-25 14:40:00,12.71,12.74,12.71,12.72,98800.0,9.9562,9.9797,9.9562,9.9641,98800.0
2010-06-25 14:45:00,12.72,12.73,12.7,12.72,145100.0,9.9641,9.9719,9.9484,9.9641,145100.0
2010-06-25 14:50:00,12.71,12.75,12.71,12.74,122900.0,9.9562,9.9876,9.9562,9.9797,122900.0
2010-06-25 14:55:00,12.74,12.75,12.72,12.73,140100.0,9.9797,9.9876,9.9641,9.9719,140100.0
2010-06-25 15:00:00,12.73,12.74,12.7,12.72,140800.0,9.9719,9.9797,9.9484,9.9641,140800.0
2010-06-25 15:05:00,12.72,12.73,12.71,12.73,162200.0,9.9641,9.9719,9.9562,9.9719,162200.0
2010-06-25 15:10:00,12.73,12.73,12.71,12.71,92700.0,9.9719,9.9719,9.9562,9.9562,92700.0
2010-06-25 15:15:00,12.71,12.71,12.65,12.69,470700.0,9.9562,9.9562,9.9092,9.9406,470700.0
2010-06-25 15:20:00,12.68,12.72,12.68,12.72,203000.0,9.9327,9.9641,9.9327,9.9641,203000.0
2010-06-25 15:25:00,12.71,12.74,12.71,12.73,107000.0,9.9562,9.9797,9.9562,9.9719,107000.0
2010-06-25 15:30:00,12.73,12.8,12.72,12.79,675800.0,9.9719,10.0267,9.9641,10.0189,675800.0
2010-06-25 15:35:00,12.79,12.79,12.77,12.77,104800.0,10.0189,10.0189,10.0032,10.0032,104800.0
2010-06-25 15:40:00,12.78,12.78,12.72,12.75,586000.0,10.0111,10.0111,9.9641,9.9876,586000.0
2010-06-25 15:45:00,12.74,12.74,12.69,12.71,711800.0,9.9797,9.9797,9.9406,9.9562,711800.0
2010-06-25 15:50:00,12.7,12.74,12.7,12.73,1015700.0,9.9484,9.9797,9.9484,9.9719,1015700.0
2010-06-25 15:55:00,12.73,12.95,12.73,12.94,3813400.0,9.9719,10.1442,9.9719,10.1364,3813400.0
2010-06-28 09:30:00,12.87,12.9,12.78,12.79,271000.0,10.0816,10.1051,10.0111,10.0189,271000.0
2010-06-28 09:35:00,12.78,12.84,12.77,12.8,231200.0,10.0111,10.0581,10.0032,10.0267,231200.0
2010-06-28 09:40:00,12.81,12.82,12.76,12.79,168500.0,10.0346,10.0424,9.9954,10.0189,168500.0
2010-06-28 09:45:00,12.8,12.8,12.74,12.75,128400.0,10.0267,10.0267,9.9797,9.9876,128400.0
2010-06-28 09:50:00,12.76,12.78,12.75,12.77,214000.0,9.9954,10.0111,9.9876,10.0032,214000.0
2010-06-28 09:55:00,12.76,12.77,12.7,12.72,287800.0,9.9954,10.0032,9.9484,9.9641,287800.0
2010-06-28 10:00:00,12.71,12.75,12.7,12.74,191400.0,9.9562,9.9876,9.9484,9.9797,191400.0
2010-06-28 10:05:00,12.74,12.75,12.67,12.69,264000.0,9.9797,9.9876,9.9249,9.9406,264000.0
2010-06-28 10:10:00,12.68,12.72,12.67,12.72,116500.0,9.9327,9.9641,9.9249,9.9641,116500.0
2010-06-28 10:15:00,12.71,12.73,12.69,12.69,166300.0,9.9562,9.9719,9.9406,9.9406,166300.0
2010-06-28 10:20:00,12.69,12.76,12.69,12.76,177300.0,9.9406,9.9954,9.9406,9.9954,177300.0
2010-06-28 10:25:00,12.76,12.81,12.76,12.8,277000.0,9.9954,10.0346,9.9954,10.0267,277000.0
2010-06-28 10:30:00,12.8,12.81,12.75,12.76,299700.0,10.0267,10.0346,9.9876,9.9954,299700.0
2010-06-28 10:35:00,12.76,12.81,12.75,12.8,137600.0,9.9954,10.0346,9.9876,10.0267,137600.0
2010-06-28 10:40:00,12.8,12.85,12.79,12.84,249300.0,10.0267,10.0659,10.0189,10.0581,249300.0
2010-06-28 10:45:00,12.84,12.92,12.84,12.9,398400.0,10.0581,10.1207,10.0581,10.1051,398400.0
2010-06-28 10:50:00,12.9,12.96,12.9,12.96,216400.0,10.1051,10.1521,10.1051,10.1521,216400.0
2010-06-28 10:55:00,12.95,12.98,12.95,12.98,403600.0,10.1442,10.1677,10.1442,10.1677,403600.0
2010-06-28 11:00:00,12.98,12.98,12.95,12.97,144700.0,10.1677,10.1677,10.1442,10.1599,144700.0
2010-06-28 11:05:00,12.98,12.99,12.94,12.95,237700.0,10.1677,10.1756,10.1364,10.1442,237700.0
2010-06-28 11:10:00,12.95,12.96,12.92,12.93,146300.0,10.1442,10.1521,10.1207,10.1286,146300.0
2010-06-28 11:15:00,12.94,12.94,12.91,12.91,70400.0,10.1364,10.1364,10.1129,10.1129,70400.0
2010-06-28 11:20:00,12.91,12.94,12.91,12.92,117500.0,10.1129,10.1364,10.1129,10.1207,117500.0
2010-06-28 11:25:00,12.91,12.96,12.91,12.95,173200.0,10.1129,10.1521,10.1129,10.1442,173200.0
2010-06-28 11:30:00,12.95,12.96,12.92,12.92,303700.0,10.1442,10.1521,10.1207,10.1207,303700.0
2010-06-28 11:35:00,12.93,12.97,12.93,12.96,129700.0,10.1286,10.1599,10.1286,10.1521,129700.0
2010-06-28 11:40:00,12.97,12.99,12.96,12.96,68300.0,10.1599,10.1756,10.1521,10.1521,68300.0
2010-06-28 11:45:00,12.96,12.97,12.93,12.96,117600.0,10.1521,10.1599,10.1286,10.1521,117600.0
2010-06-28 11:50:00,12.96,12.98,12.94,12.96,79800.0,10.1521,10.1677,10.1364,10.1521,79800.0
2010-06-28 11:55:00,12.97,12.97,12.94,12.95,62100.0,10.1599,10.1599,10.1364,10.1442,62100.0
2010-06-28 12:00:00,12.94,12.95,12.9,12.91,155200.0,10.1364,10.1442,10.1051,10.1129,155200.0
2010-06-28 12:05:00,12.9,12.9,12.88,12.9,54000.0,10.1051,10.1051,10.0894,10.1051,54000.0
2010-06-28 12:10:00,12.91,12.91,12.88,12.89,70300.0,10.1129,10.1129,10.0894,10.0972,70300.0
2010-06-28 12:15:00,12.89,12.9,12.87,12.88,74600.0,10.0972,10.1051,10.0816,10.0894,74600.0
2010-06-28 12:20:00,12.88,12.89,12.85,12.89,126800.0,10.0894,10.0972,10.0659,10.0972,126800.0
2010-06-28 12:25:00,12.89,12.91,12.89,12.91,81700.0,10.0972,10.1129,10.0972,10.1129,81700.0
2010-06-28 12:30:00,12.91,12.91,12.86,12.87,114900.0,10.1129,10.1129,10.0737,10.0816,114900.0
2010-06-28 12:35:00,12.88,12.88,12.84,12.85,149300.0,10.0894,10.0894,10.0581,10.0659,149300.0
2010-06-28 12:40:00,12.85,12.86,12.82,12.85,195500.0,10.0659,10.0737,10.0424,10.0659,195500.0
2010-06-28 12:45:00,12.85,12.88,12.84,12.87,78200.0,10.0659,10.0894,10.0581,10.0816,78200.0
2010-06-28 12:50:00,12.87,12.88,12.84,12.85,147200.0,10.0816,10.0894,10.0581,10.0659,147200.0
2010-06-28 12:55:00,12.85,12.87,12.85,12.87,22600.0,10.0659,10.0816,10.0659,10.0816,22600.0
2010-06-28 13:00:00,12.87,12.87,12.83,12.84,100800.0,10.0816,10.0816,10.0502,10.0581,100800.0
2010-06-28 13:05:00,12.83,12.85,12.82,12.84,131400.0,10.0502,10.0659,10.0424,10.0581,131400.0
2010-06-28 13:10:00,12.83,12.83,12.82,12.83,57600.0,10.0502,10.0502,10.0424,10.0502,57600.0
2010-06-28 13:15:00,12.82,12.84,12.8,12.8,170600.0,10.0424,10.0581,10.0267,10.0267,170600.0
2010-06-28 13:20:00,12.8,12.85,12.8,12.84,224000.0,10.0267,10.0659,10.0267,10.0581,224000.0
2010-06-28 13:25:00,12.85,12.87,12.84,12.85,195400.0,10.0659,10.0816,10.0581,10.0659,195400.0
2010-06-28 13:30:00,12.85,12.86,12.85,12.86,179800.0,10.0659,10.0737,10.0659,10.0737,179800.0
2010-06-28 13:35:00,12.85,12.88,12.85,12.88,119900.0,10.0659,10.0894,10.0659,10.0894,119900.0
2010-06-28 13:40:00,12.87,12.88,12.86,12.87,113700.0,10.0816,10.0894,10.0737,10.0816,113700.0
2010-06-28 13:45:00,12.86,12.9,12.86,12.9,72100.0,10.0737,10.1051,10.0737,10.1051,72100.0
2010-06-28 13:50:00,12.9,12.91,12.89,12.9,52800.0,10.1051,10.1129,10.0972,10.1051,52800.0
2010-06-28 13:55:00,12.9,12.94,12.9,12.93,107300.0,10.1051,10.1364,10.1051,10.1286,107300.0
2010-06-28 14:00:00,12.94,12.94,12.9,12.9,176200.0,10.1364,10.1364,10.1051,10.1051,176200.0
2010-06-28 14:05:00,12.91,12.92,12.9,12.91,107000.0,10.1129,10.1207,10.1051,10.1129,107000.0
2010-06-28 14:10:00,12.91,12.95,12.91,12.95,122900.0,10.1129,10.1442,10.1129,10.1442,122900.0
2010-06-28 14:15:00,12.94,12.95,12.91,12.91,176100.0,10.1364,10.1442,10.1129,10.1129,176100.0
2010-06-28 14:20:00,12.92,12.93,12.91,12.92,94600.0,10.1207,10.1286,10.1129,10.1207,94600.0
2010-06-28 14:25:00,12.92,12.93,12.91,12.91,80900.0,10.1207,10.1286,10.1129,10.1129,80900.0
2010-06-28 14:30:00,12.91,12.92,12.89,12.89,100900.0,10.1129,10.1207,10.0972,10.0972,100900.0
2010-06-28 14:35:00,12.89,12.94,12.89,12.94,169900.0,10.0972,10.1364,10.0972,10.1364,169900.0
2010-06-28 14:40:00,12.94,12.96,12.92,12.96,140900.0,10.1364,10.1521,10.1207,10.1521,140900.0
2010-06-28 14:45:00,12.95,12.97,12.95,12.95,184000.0,10.1442,10.1599,10.1442,10.1442,184000.0
2010-06-28 14:50:00,12.96,12.97,12.91,12.92,351200.0,10.1521,10.1599,10.1129,10.1207,351200.0
2010-06-28 14:55:00,12.92,12.96,12.92,12.96,455400.0,10.1207,10.1521,10.1207,10.1521,455400.0
2010-06-28 15:00:00,12.95,12.96,12.95,12.96,82600.0,10.1442,10.1521,10.1442,10.1521,82600.0
2010-06-28 15:05:00,12.96,12.96,12.93,12.93,234300.0,10.1521,10.1521,10.1286,10.1286,234300.0
2010-06-28 15:10:00,12.94,12.94,12.9,12.9,228600.0,10.1364,10.1364,10.1051,10.1051,228600.0
2010-06-28 15:15:00,12.9,12.91,12.89,12.91,302900.0,10.1051,10.1129,10.0972,10.1129,302900.0
2010-06-28 15:20:00,12.91,12.93,12.9,12.91,294300.0,10.1129,10.1286,10.1051,10.1129,294300.0
2010-06-28 15:25:00,12.9,12.9,12.87,12.88,480200.0,10.1051,10.1051,10.0816,10.0894,480200.0
2010-06-28 15:30:00,12.88,12.9,12.87,12.89,281900.0,10.0894,10.1051,10.0816,10.0972,281900.0
2010-06-28 15:35:00,12.9,12.9,12.88,12.9,536700.0,10.1051,10.1051,10.0894,10.1051,536700.0
2010-06-28 15:40:00,12.9,12.92,12.89,12.91,219200.0,10.1051,10.1207,10.0972,10.1129,219200.0
2010-06-28 15:45:00,12.92,12.92,12.89,12.89,348100.0,10.1207,10.1207,10.0972,10.0972,348100.0
2010-06-28 15:50:00,12.9,12.9,12.83,12.85,669600.0,10.1051,10.1051,10.0502,10.0659,669600.0
2010-06-28 15:55:00,12.84,12.85,12.82,12.83,808900.0,10.0581,10.0659,10.0424,10.0502,808900.0
2010-06-29 09:30:00,12.66,12.66,12.51,12.6,359800.0,9.9171,9.9171,9.7996,9.8701,359800.0
2010-06-29 09:35:00,12.6,12.61,12.5,12.55,402000.0,9.8701,9.8779,9.7917,9.8309,402000.0
2010-06-29 09:40:00,12.54,12.56,12.48,12.53,403500.0,9.8231,9.8387,9.7761,9.8152,403500.0
2010-06-29 09:45:00,12.53,12.55,12.46,12.48,639100.0,9.8152,9.8309,9.7604,9.7761,639100.0
2010-06-29 09:50:00,12.48,12.48,12.42,12.44,425600.0,9.7761,9.7761,9.7291,9.7447,425600.0
2010-06-29 09:55:00,12.44,12.48,12.42,12.46,318300.0,9.7447,9.7761,9.7291,9.7604,318300.0
2010-06-29 10:00:00,12.46,12.47,12.34,12.34,1078800.0,9.7604,9.7682,9.6664,9.6664,1078800.0
2010-06-29 10:05:00,12.34,12.39,12.34,12.39,614100.0,9.6664,9.7056,9.6664,9.7056,614100.0
2010-06-29 10:10:00,12.38,12.39,12.35,12.37,321800.0,9.6977,9.7056,9.6742,9.6899,321800.0
2010-06-29 10:15:00,12.37,12.37,12.31,12.37,321200.0,9.6899,9.6899,9.6429,9.6899,321200.0
2010-06-29 10:20:00,12.36,12.41,12.34,12.38,204100.0,9.6821,9.7212,9.6664,9.6977,204100.0
2010-06-29 10:25:00,12.37,12.37,12.3,12.3,278300.0,9.6899,9.6899,9.6351,9.6351,278300.0
2010-06-29 10:30:00,12.3,12.36,12.3,12.35,636200.0,9.6351,9.6821,9.6351,9.6742,636200.0
2010-06-29 10:35:00,12.35,12.4,12.35,12.39,264600.0,9.6742,9.7134,9.6742,9.7056,264600.0
2010-06-29 10:40:00,12.39,12.41,12.38,12.39,212500.0,9.7056,9.7212,9.6977,9.7056,212500.0
2010-06-29 10:45:00,12.39,12.4,12.36,12.38,197500.0,9.7056,9.7134,9.6821,9.6977,197500.0
2010-06-29 10:50:00,12.37,12.4,12.36,12.39,152100.0,9.6899,9.7134,9.6821,9.7056,152100.0
2010-06-29 10:55:00,12.39,12.46,12.39,12.46,236900.0,9.7056,9.7604,9.7056,9.7604,236900.0
2010-06-29 11:00:00,12.45,12.45,12.44,12.45,101600.0,9.7526,9.7526,9.7447,9.7526,101600.0
2010-06-29 11:05:00,12.44,12.45,12.41,12.45,238100.0,9.7447,9.7526,9.7212,9.7526,238100.0
2010-06-29 11:10:00,12.46,12.5,12.45,12.48,175500.0,9.7604,9.7917,9.7526,9.7761,175500.0
2010-06-29 11:15:00,12.49,12.49,12.44,12.45,151200.0,9.7839,9.7839,9.7447,9.7526,151200.0
2010-06-29 11:20:00,12.44,12.48,12.44,12.46,283100.0,9.7447,9.7761,9.7447,9.7604,283100.0
2010-06-29 11:25:00,12.46,12.46,12.42,12.43,241800.0,9.7604,9.7604,9.7291,9.7369,241800.0
2010-06-29 11:30:00,12.43,12.44,12.4,12.4,189200.0,9.7369,9.7447,9.7134,9.7134,189200.0
2010-06-29 11:35:00,12.4,12.43,12.4,12.43,77300.0,9.7134,9.7369,9.7134,9.7369,77300.0
2010-06-29 11:40:00,12.43,12.43,12.41,12.42,69300.0,9.7369,9.7369,9.7212,9.7291,69300.0
2010-06-29 11:45:00,12.42,12.45,12.41,12.44,138800.0,9.7291,9.7526,9.7212,9.7447,138800.0
2010-06-29 11:50:00,12.44,12.46,12.43,12.45,217500.0,9.7447,9.7604,9.7369,9.7526,217500.0
2010-06-29 11:55:00,12.45,12.49,12.45,12.46,172100.0,9.7526,9.7839,9.7526,9.7604,172100.0
2010-06-29 12:00:00,12.47,12.47,12.44,12.44,94100.0,9.7682,9.7682,9.7447,9.7447,94100.0
2010-06-29 12:05:00,12.44,12.45,12.42,12.44,137600.0,9.7447,9.7526,9.7291,9.7447,137600.0
2010-06-29 12:10:00,12.44,12.45,12.43,12.44,180100.0,9.7447,9.7526,9.7369,9.7447,180100.0
2010-06-29 12:15:00,12.45,12.45,12.41,12.41,186000.0,9.7526,9.7526,9.7212,9.7212,186000.0
2010-06-29 12:20:00,12.41,12.49,12.41,12.49,178600.0,9.7212,9.7839,9.7212,9.7839,178600.0
2010-06-29 12:25:00,12.48,12.48,12.42,12.43,139200.0,9.7761,9.7761,9.7291,9.7369,139200.0
2010-06-29 12:30:00,12.44,12.45,12.41,12.44,160400.0,9.7447,9.7526,9.7212,9.7447,160400.0
2010-06-29 12:35:00,12.44,12.45,12.4,12.41,297700.0,9.7447,9.7526,9.7134,9.7212,297700.0
2010-06-29 12:40:00,12.41,12.42,12.4,12.4,194300.0,9.7212,9.7291,9.7134,9.7134,194300.0
2010-06-29 12:45:00,12.42,12.45,12.41,12.43,255300.0,9.7291,9.7526,9.7212,9.7369,255300.0
2010-06-29 12:50:00,12.44,12.44,12.4,12.4,135200.0,9.7447,9.7447,9.7134,9.7134,135200.0
2010-06-29 12:55:00,12.41,12.41,12.38,12.4,89000.0,9.7212,9.7212,9.6977,9.7134,89000.0
2010-06-29 13:00:00,12.4,12.41,12.37,12.4,461200.0,9.7134,9.7212,9.6899,9.7134,461200.0
2010-06-29 13:05:00,12.4,12.41,12.38,12.4,135600.0,9.7134,9.7212,9.6977,9.7134,135600.0
2010-06-29 13:10:00,12.4,12.41,12.38,12.38,84900.0,9.7134,9.7212,9.6977,9.6977,84900.0
2010-06-29 13:15:00,12.38,12.39,12.38,12.39,47300.0,9.6977,9.7056,9.6977,9.7056,47300.0
2010-06-29 13:20:00,12.39,12.39,12.33,12.33,543400.0,9.7056,9.7056,9.6586,9.6586,543400.0
2010-06-29 13:25:00,12.34,12.36,12.32,12.35,263400.0,9.6664,9.6821,9.6507,9.6742,263400.0
2010-06-29 13:30:00,12.35,12.35,12.3,12.3,414500.0,9.6742,9.6742,9.6351,9.6351,414500.0
2010-06-29 13:35:00,12.3,12.33,12.28,12.28,863900.0,9.6351,9.6586,9.6194,9.6194,863900.0
2010-06-29 13:40:00,12.28,12.33,12.28,12.33,160000.0,9.6194,9.6586,9.6194,9.6586,160000.0
2010-06-29 13:45:00,12.33,12.33,12.29,12.32,763500.0,9.6586,9.6586,9.6272,9.6507,763500.0
2010-06-29 13:50:00,12.32,12.32,12.29,12.3,157000.0,9.6507,9.6507,9.6272,9.6351,157000.0
2010-06-29 13:55:00,12.3,12.37,12.3,12.36,304400.0,9.6351,9.6899,9.6351,9.6821,304400.0
2010-06-29 14:00:00,12.36,12.37,12.35,12.35,84700.0,9.6821,9.6899,9.6742,9.6742,84700.0
2010-06-29 14:05:00,12.35,12.41,12.35,12.41,292100.0,9.6742,9.7212,9.6742,9.7212,292100.0
2010-06-29 14:10:00,12.4,12.44,12.4,12.43,190000.0,9.7134,9.7447,9.7134,9.7369,190000.0
2010-06-29 14:15:00,12.43,12.44,12.41,12.41,296300.0,9.7369,9.7447,9.7212,9.7212,296300.0
2010-06-29 14:20:00,12.41,12.45,12.41,12.44,214800.0,9.7212,9.7526,9.7212,9.7447,214800.0
2010-06-29 14:25:00,12.45,12.46,12.44,12.44,127500.0,9.7526,9.7604,9.7447,9.7447,127500.0
2010-06-29 14:30:00,12.44,12.44,12.4,12.41,179400.0,9.7447,9.7447,9.7134,9.7212,179400.0
2010-06-29 14:35:00,12.41,12.43,12.4,12.4,298000.0,9.7212,9.7369,9.7134,9.7134,298000.0
2010-06-29 14:40:00,12.4,12.44,12.4,12.42,379500.0,9.7134,9.7447,9.7134,9.7291,379500.0
2010-06-29 14:45:00,12.43,12.43,12.39,12.41,210900.0,9.7369,9.7369,9.7056,9.7212,210900.0
2010-06-29 14:50:00,12.4,12.47,12.38,12.44,431100.0,9.7134,9.7682,9.6977,9.7447,431100.0
2010-06-29 14:55:00,12.44,12.44,12.38,12.38,300300.0,9.7447,9.7447,9.6977,9.6977,300300.0
2010-06-29 15:00:00,12.39,12.42,12.38,12.42,229400.0,9.7056,9.7291,9.6977,9.7291,229400.0
2010-06-29 15:05:00,12.41,12.45,12.4,12.42,278000.0,9.7212,9.7526,9.7134,9.7291,278000.0
2010-06-29 15:10:00,12.43,12.43,12.39,12.4,298200.0,9.7369,9.7369,9.7056,9.7134,298200.0
2010-06-29 15:15:00,12.4,12.43,12.35,12.35,277800.0,9.7134,9.7369,9.6742,9.6742,277800.0
2010-06-29 15:20:00,12.36,12.36,12.27,12.33,1117600.0,9.6821,9.6821,9.6116,9.6586,1117600.0
2010-06-29 15:25:00,12.33,12.33,12.28,12.31,379400.0,9.6586,9.6586,9.6194,9.6429,379400.0
2010-06-29 15:30:00,12.31,12.36,12.28,12.35,647600.0,9.6429,9.6821,9.6194,9.6742,647600.0
2010-06-29 15:35:00,12.36,12.39,12.34,12.35,607000.0,9.6821,9.7056,9.6664,9.6742,607000.0
2010-06-29 15:40:00,12.35,12.37,12.32,12.32,551700.0,9.6742,9.6899,9.6507,9.6507,551700.0
2010-06-29 15:45:00,12.32,12.33,12.25,12.28,1191100.0,9.6507,9.6586,9.5959,9.6194,1191100.0
2010-06-29 15:50:00,12.28,12.37,12.26,12.37,1348900.0,9.6194,9.6899,9.6037,9.6899,1348900.0
2010-06-29 15:55:00,12.36,12.39,12.31,12.32,2369000.0,9.6821,9.7056,9.6429,9.6507,2369000.0
2010-06-30 09:30:00,12.26,12.32,12.2,12.25,414800.0,9.6037,9.6507,9.5567,9.5959,414800.0
2010-06-30 09:35:00,12.25,12.26,12.21,12.25,617700.0,9.5959,9.6037,9.5646,9.5959,617700.0
2010-06-30 09:40:00,12.25,12.38,12.25,12.34,454700.0,9.5959,9.6977,9.5959,9.6664,454700.0
2010-06-30 09:45:00,12.34,12.47,12.33,12.46,632500.0,9.6664,9.7682,9.6586,9.7604,632500.0
2010-06-30 09:50:00,12.47,12.47,12.4,12.43,519100.0,9.7682,9.7682,9.7134,9.7369,519100.0
2010-06-30 09:55:00,12.42,12.43,12.35,12.36,338900.0,9.7291,9.7369,9.6742,9.6821,338900.0
2010-06-30 10:00:00,12.36,12.39,12.34,12.38,655300.0,9.6821,9.7056,9.6664,9.6977,655300.0
2010-06-30 10:05:00,12.38,12.39,12.31,12.34,192300.0,9.6977,9.7056,9.6429,9.6664,192300.0
2010-06-30 10:10:00,12.34,12.37,12.32,12.36,353300.0,9.6664,9.6899,9.6507,9.6821,353300.0
2010-06-30 10:15:00,12.36,12.38,12.33,12.34,211900.0,9.6821,9.6977,9.6586,9.6664,211900.0
2010-06-30 10:20:00,12.34,12.34,12.28,12.32,338500.0,9.6664,9.6664,9.6194,9.6507,338500.0
2010-06-30 10:25:00,12.32,12.33,12.3,12.3,120100.0,9.6507,9.6586,9.6351,9.6351,120100.0
2010-06-30 10:30:00,12.3,12.35,12.3,12.32,329500.0,9.6351,9.6742,9.6351,9.6507,329500.0
2010-06-30 10:35:00,12.32,12.38,12.31,12.36,198600.0,9.6507,9.6977,9.6429,9.6821,198600.0
2010-06-30 10:40:00,12.36,12.38,12.31,12.33,469700.0,9.6821,9.6977,9.6429,9.6586,469700.0
2010-06-30 10:45:00,12.32,12.35,12.31,12.31,200300.0,9.6507,9.6742,9.6429,9.6429,200300.0
2010-06-30 10:50:00,12.31,12.35,12.29,12.35,471700.0,9.6429,9.6742,9.6272,9.6742,471700.0
2010-06-30 10:55:00,12.35,12.35,12.3,12.31,244800.0,9.6742,9.6742,9.6351,9.6429,244800.0
2010-06-30 11:00:00,12.31,12.36,12.3,12.36,159400.0,9.6429,9.6821,9.6351,9.6821,159400.0
2010-06-30 11:05:00,12.35,12.36,12.31,12.31,162900.0,9.6742,9.6821,9.6429,9.6429,162900.0
2010-06-30 11:10:00,12.32,12.37,12.31,12.36,285900.0,9.6507,9.6899,9.6429,9.6821,285900.0
2010-06-30 11:15:00,12.35,12.37,12.35,12.35,285700.0,9.6742,9.6899,9.6742,9.6742,285700.0
2010-06-30 11:20:00,12.36,12.38,12.32,12.37,288800.0,9.6821,9.6977,9.6507,9.6899,288800.0
2010-06-30 11:25:00,12.36,12.38,12.33,12.33,220400.0,9.6821,9.6977,9.6586,9.6586,220400.0
2010-06-30 11:30:00,12.33,12.39,12.33,12.38,163400.0,9.6586,9.7056,9.6586,9.6977,163400.0
2010-06-30 11:35:00,12.39,12.4,12.36,12.38,310100.0,9.7056,9.7134,9.6821,9.6977,310100.0
2010-06-30 11:40:00,12.38,12.39,12.36,12.37,181500.0,9.6977,9.7056,9.6821,9.6899,181500.0
2010-06-30 11:45:00,12.37,12.38,12.35,12.38,282000.0,9.6899,9.6977,9.6742,9.6977,282000.0
2010-06-30 11:50:00,12.38,12.43,12.38,12.41,169800.0,9.6977,9.7369,9.6977,9.7212,169800.0
2010-06-30 11:55:00,12.41,12.41,12.36,12.36,190000.0,9.7212,9.7212,9.6821,9.6821,190000.0
2010-06-30 12:00:00,12.36,12.41,12.36,12.4,461100.0,9.6821,9.7212,9.6821,9.7134,461100.0
2010-06-30 12:05:00,12.41,12.41,12.36,12.36,134600.0,9.7212,9.7212,9.6821,9.6821,134600.0
2010-06-30 12:10:00,12.36,12.37,12.35,12.37,107100.0,9.6821,9.6899,9.6742,9.6899,107100.0
2010-06-30 12:15:00,12.36,12.37,12.35,12.35,56000.0,9.6821,9.6899,9.6742,9.6742,56000.0
2010-06-30 12:20:00,12.35,12.36,12.33,12.36,229500.0,9.6742,9.6821,9.6586,9.6821,229500.0
2010-06-30 12:25:00,12.36,12.38,12.35,12.36,118000.0,9.6821,9.6977,9.6742,9.6821,118000.0
2010-06-30 12:30:00,12.37,12.4,12.36,12.4,165900.0,9.6899,9.7134,9.6821,9.7134,165900.0
2010-06-30 12:35:00,12.39,12.4,12.38,12.39,108800.0,9.7056,9.7134,9.6977,9.7056,108800.0
2010-06-30 12:40:00,12.39,12.4,12.33,12.33,215900.0,9.7056,9.7134,9.6586,9.6586,215900.0
2010-06-30 12:45:00,12.34,12.34,12.32,12.32,33200.0,9.6664,9.6664,9.6507,9.6507,33200.0
2010-06-30 12:50:00,12.33,12.35,12.32,12.34,86700.0,9.6586,9.6742,9.6507,9.6664,86700.0
2010-06-30 12:55:00,12.35,12.35,12.34,12.34,47000.0,9.6742,9.6742,9.6664,9.6664,47000.0
2010-06-30 13:00:00,12.35,12.36,12.34,12.35,160000.0,9.6742,9.6821,9.6664,9.6742,160000.0
2010-06-30 13:05:00,12.34,12.35,12.29,12.31,232500.0,9.6664,9.6742,9.6272,9.6429,232500.0
2010-06-30 13:10:00,12.31,12.32,12.3,12.32,88000.0,9.6429,9.6507,9.6351,9.6507,88000.0
2010-06-30 13:15:00,12.31,12.32,12.29,12.31,190700.0,9.6429,9.6507,9.6272,9.6429,190700.0
2010-06-30 13:20:00,12.31,12.36,12.3,12.36,197800.0,9.6429,9.6821,9.6351,9.6821,197800.0
2010-06-30 13:25:00,12.35,12.35,12.3,12.31,187000.0,9.6742,9.6742,9.6351,9.6429,187000.0
2010-06-30 13:30:00,12.31,12.31,12.24,12.26,269800.0,9.6429,9.6429,9.5881,9.6037,269800.0
2010-06-30 13:35:00,12.26,12.28,12.25,12.26,182300.0,9.6037,9.6194,9.5959,9.6037,182300.0
2010-06-30 13:40:00,12.26,12.29,12.26,12.27,160900.0,9.6037,9.6272,9.6037,9.6116,160900.0
2010-06-30 13:45:00,12.27,12.3,12.27,12.28,138000.0,9.6116,9.6351,9.6116,9.6194,138000.0
2010-06-30 13:50:00,12.28,12.28,12.26,12.27,145400.0,9.6194,9.6194,9.6037,9.6116,145400.0
2010-06-30 13:55:00,12.27,12.28,12.26,12.27,122900.0,9.6116,9.6194,9.6037,9.6116,122900.0
2010-06-30 14:00:00,12.27,12.29,12.24,12.26,283500.0,9.6116,9.6272,9.5881,9.6037,283500.0
2010-06-30 14:05:00,12.26,12.27,12.22,12.23,320000.0,9.6037,9.6116,9.5724,9.5802,320000.0
2010-06-30 14:10:00,12.23,12.25,12.2,12.22,292700.0,9.5802,9.5959,9.5567,9.5724,292700.0
2010-06-30 14:15:00,12.22,12.24,12.2,12.22,581800.0,9.5724,9.5881,9.5567,9.5724,581800.0
2010-06-30 14:20:00,12.22,12.23,12.17,12.19,347500.0,9.5724,9.5802,9.5332,9.5489,347500.0
2010-06-30 14:25:00,12.18,12.21,12.17,12.2,139500.0,9.5411,9.5646,9.5332,9.5567,139500.0
2010-06-30 14:30:00,12.2,12.24,12.2,12.23,241400.0,9.5567,9.5881,9.5567,9.5802,241400.0
2010-06-30 14:35:00,12.22,12.23,12.22,12.23,101500.0,9.5724,9.5802,9.5724,9.5802,101500.0
2010-06-30 14:40:00,12.22,12.23,12.18,12.19,238500.0,9.5724,9.5802,9.5411,9.5489,238500.0
2010-06-30 14:45:00,12.2,12.23,12.18,12.23,205200.0,9.5567,9.5802,9.5411,9.5802,205200.0
2010-06-30 14:50:00,12.23,12.24,12.21,12.23,214200.0,9.5802,9.5881,9.5646,9.5802,214200.0
2010-06-30 14:55:00,12.23,12.24,12.21,12.21,120800.0,9.5802,9.5881,9.5646,9.5646,120800.0
2010-06-30 15:00:00,12.21,12.22,12.19,12.21,256900.0,9.5646,9.5724,9.5489,9.5646,256900.0
2010-06-30 15:05:00,12.22,12.23,12.2,12.21,147700.0,9.5724,9.5802,9.5567,9.5646,147700.0
2010-06-30 15:10:00,12.21,12.22,12.19,12.2,231900.0,9.5646,9.5724,9.5489,9.5567,231900.0
2010-06-30 15:15:00,12.2,12.21,12.17,12.18,250700.0,9.5567,9.5646,9.5332,9.5411,250700.0
2010-06-30 15:20:00,12.19,12.2,12.18,12.19,380500.0,9.5489,9.5567,9.5411,9.5489,380500.0
2010-06-30 15:25:00,12.19,12.19,12.14,12.15,521000.0,9.5489,9.5489,9.5097,9.5176,521000.0
2010-06-30 15:30:00,12.15,12.16,12.12,12.14,677800.0,9.5176,9.5254,9.4941,9.5097,677800.0
2010-06-30 15:35:00,12.14,12.16,12.09,12.1,471700.0,9.5097,9.5254,9.4706,9.4784,471700.0
2010-06-30 15:40:00,12.1,12.11,12.03,12.03,984200.0,9.4784,9.4862,9.4236,9.4236,984200.0
2010-06-30 15:45:00,12.03,12.07,12.0,12.05,956800.0,9.4236,9.4549,9.4001,9.4392,956800.0
2010-06-30 15:50:00,12.05,12.08,12.02,12.03,1112100.0,9.4392,9.4627,9.4157,9.4236,1112100.0
2010-06-30 15:55:00,12.03,12.06,12.02,12.02,1559400.0,9.4236,9.4471,9.4157,9.4157,1559400.0
2010-07-01 09:30:00,12.03,12.1,12.01,12.08,338700.0,9.4236,9.4784,9.4079,9.4627,338700.0
2010-07-01 09:35:00,12.09,12.18,12.08,12.17,224400.0,9.4706,9.5411,9.4627,9.5332,224400.0
2010-07-01 09:40:00,12.16,12.17,12.09,12.15,290000.0,9.5254,9.5332,9.4706,9.5176,290000.0
2010-07-01 09:45:00,12.14,12.15,12.05,12.07,531600.0,9.5097,9.5176,9.4392,9.4549,531600.0
2010-07-01 09:50:00,12.07,12.09,12.05,12.06,425600.0,9.4549,9.4706,9.4392,9.4471,425600.0
2010-07-01 09:55:00,12.05,12.09,12.03,12.06,236200.0,9.4392,9.4706,9.4236,9.4471,236200.0
2010-07-01 10:00:00,12.06,12.06,11.93,11.99,1059400.0,9.4471,9.4471,9.3452,9.3922,1059400.0
2010-07-01 10:05:00,11.99,12.02,11.94,11.97,629100.0,9.3922,9.4157,9.3531,9.3766,629100.0
2010-07-01 10:10:00,11.97,11.98,11.9,11.91,523700.0,9.3766,9.3844,9.3217,9.3296,523700.0
2010-07-01 10:15:00,11.92,11.98,11.9,11.9,422700.0,9.3374,9.3844,9.3217,9.3217,422700.0
2010-07-01 10:20:00,11.9,11.91,11.83,11.84,765600.0,9.3217,9.3296,9.2669,9.2747,765600.0
2010-07-01 10:25:00,11.84,11.85,11.81,11.83,533400.0,9.2747,9.2826,9.2512,9.2669,533400.0
2010-07-01 10:30:00,11.82,11.83,11.78,11.81,448300.0,9.2591,9.2669,9.2277,9.2512,448300.0
2010-07-01 10:35:00,11.81,11.82,11.76,11.79,361400.0,9.2512,9.2591,9.2121,9.2356,361400.0
2010-07-01 10:40:00,11.79,11.8,11.73,11.78,470600.0,9.2356,9.2434,9.1886,9.2277,470600.0
2010-07-01 10:45:00,11.78,11.86,11.78,11.84,355200.0,9.2277,9.2904,9.2277,9.2747,355200.0
2010-07-01 10:50:00,11.85,11.86,11.8,11.81,378900.0,9.2826,9.2904,9.2434,9.2512,378900.0
2010-07-01 10:55:00,11.82,11.87,11.81,11.84,255200.0,9.2591,9.2982,9.2512,9.2747,255200.0
2010-07-01 11:00:00,11.84,11.88,11.81,11.88,196400.0,9.2747,9.3061,9.2512,9.3061,196400.0
2010-07-01 11:05:00,11.88,11.88,11.81,11.84,266400.0,9.3061,9.3061,9.2512,9.2747,266400.0
2010-07-01 11:10:00,11.84,11.88,11.83,11.87,252200.0,9.2747,9.3061,9.2669,9.2982,252200.0
2010-07-01 11:15:00,11.88,11.94,11.87,11.94,161400.0,9.3061,9.3531,9.2982,9.3531,161400.0
2010-07-01 11:20:00,11.93,11.97,11.93,11.97,266400.0,9.3452,9.3766,9.3452,9.3766,266400.0
2010-07-01 11:25:00,11.96,12.03,11.94,12.03,500000.0,9.3687,9.4236,9.3531,9.4236,500000.0
2010-07-01 11:30:00,12.03,12.04,12.0,12.03,217400.0,9.4236,9.4314,9.4001,9.4236,217400.0
2010-07-01 11:35:00,12.03,12.12,12.03,12.1,565400.0,9.4236,9.4941,9.4236,9.4784,565400.0
2010-07-01 11:40:00,12.11,12.13,12.05,12.11,617400.0,9.4862,9.5019,9.4392,9.4862,617400.0
2010-07-01 11:45:00,12.11,12.12,12.07,12.07,274700.0,9.4862,9.4941,9.4549,9.4549,274700.0
2010-07-01 11:50:00,12.07,12.08,12.04,12.04,153800.0,9.4549,9.4627,9.4314,9.4314,153800.0
2010-07-01 11:55:00,12.04,12.08,12.03,12.07,219000.0,9.4314,9.4627,9.4236,9.4549,219000.0
2010-07-01 12:00:00,12.08,12.08,12.01,12.02,278200.0,9.4627,9.4627,9.4079,9.4157,278200.0
2010-07-01 12:05:00,12.03,12.05,12.01,12.02,164100.0,9.4236,9.4392,9.4079,9.4157,164100.0
2010-07-01 12:10:00,12.02,12.03,12.0,12.02,114600.0,9.4157,9.4236,9.4001,9.4157,114600.0
2010-07-01 12:15:00,12.03,12.05,12.01,12.05,122200.0,9.4236,9.4392,9.4079,9.4392,122200.0
2010-07-01 12:20:00,12.04,12.04,12.0,12.0,141000.0,9.4314,9.4314,9.4001,9.4001,141000.0
2010-07-01 12:25:00,12.0,12.02,11.99,12.01,335500.0,9.4001,9.4157,9.3922,9.4079,335500.0
2010-07-01 12:30:00,12.01,12.03,12.0,12.03,233800.0,9.4079,9.4236,9.4001,9.4236,233800.0
2010-07-01 12:35:00,12.04,12.08,12.02,12.08,189600.0,9.4314,9.4627,9.4157,9.4627,189600.0
2010-07-01 12:40:00,12.08,12.18,12.07,12.13,768000.0,9.4627,9.5411,9.4549,9.5019,768000.0
2010-07-01 12:45:00,12.12,12.13,12.11,12.12,185300.0,9.4941,9.5019,9.4862,9.4941,185300.0
2010-07-01 12:50:00,12.11,12.15,12.09,12.09,331200.0,9.4862,9.5176,9.4706,9.4706,331200.0
2010-07-01 12:55:00,12.09,12.09,12.06,12.07,135600.0,9.4706,9.4706,9.4471,9.4549,135600.0
2010-07-01 13:00:00,12.07,12.08,12.04,12.04,294900.0,9.4549,9.4627,9.4314,9.4314,294900.0
2010-07-01 13:05:00,12.04,12.06,12.02,12.03,142800.0,9.4314,9.4471,9.4157,9.4236,142800.0
2010-07-01 13:10:00,12.04,12.05,12.0,12.01,260700.0,9.4314,9.4392,9.4001,9.4079,260700.0
2010-07-01 13:15:00,12.01,12.08,12.01,12.07,236700.0,9.4079,9.4627,9.4079,9.4549,236700.0
2010-07-01 13:20:00,12.08,12.08,12.05,12.06,221400.0,9.4627,9.4627,9.4392,9.4471,221400.0
2010-07-01 13:25:00,12.05,12.06,12.0,12.01,192500.0,9.4392,9.4471,9.4001,9.4079,192500.0
2010-07-01 13:30:00,12.0,12.07,12.0,12.06,182200.0,9.4001,9.4549,9.4001,9.4471,182200.0
2010-07-01 13:35:00,12.06,12.08,12.04,12.08,240900.0,9.4471,9.4627,9.4314,9.4627,240900.0
2010-07-01 13:40:00,12.07,12.08,12.01,12.03,268900.0,9.4549,9.4627,9.4079,9.4236,268900.0
2010-07-01 13:45:00,12.03,12.04,11.98,12.0,172800.0,9.4236,9.4314,9.3844,9.4001,172800.0
2010-07-01 13:50:00,12.0,12.03,12.0,12.02,162100.0,9.4001,9.4236,9.4001,9.4157,162100.0
2010-07-01 13:55:00,12.02,12.05,12.01,12.04,175000.0,9.4157,9.4392,9.4079,9.4314,175000.0
2010-07-01 14:00:00,12.04,12.05,12.01,12.04,187800.0,9.4314,9.4392,9.4079,9.4314,187800.0
2010-07-01 14:05:00,12.04,12.05,12.02,12.04,229800.0,9.4314,9.4392,9.4157,9.4314,229800.0
2010-07-01 14:10:00,12.03,12.1,12.03,12.09,153200.0,9.4236,9.4784,9.4236,9.4706,153200.0
2010-07-01 14:15:00,12.09,12.12,12.09,12.1,261500.0,9.4706,9.4941,9.4706,9.4784,261500.0
2010-07-01 14:20:00,12.1,12.1,12.04,12.07,298700.0,9.4784,9.4784,9.4314,9.4549,298700.0
2010-07-01 14:25:00,12.07,12.08,12.02,12.03,177400.0,9.4549,9.4627,9.4157,9.4236,177400.0
2010-07-01 14:30:00,12.04,12.05,12.01,12.02,318600.0,9.4314,9.4392,9.4079,9.4157,318600.0
2010-07-01 14:35:00,12.02,12.06,12.01,12.02,211300.0,9.4157,9.4471,9.4079,9.4157,211300.0
2010-07-01 14:40:00,12.03,12.03,11.96,11.98,237600.0,9.4236,9.4236,9.3687,9.3844,237600.0
2010-07-01 14:45:00,11.98,12.01,11.98,11.98,210300.0,9.3844,9.4079,9.3844,9.3844,210300.0
2010-07-01 14:50:00,11.99,12.0,11.95,11.99,267200.0,9.3922,9.4001,9.3609,9.3922,267200.0
2010-07-01 14:55:00,12.0,12.01,11.98,12.0,194700.0,9.4001,9.4079,9.3844,9.4001,194700.0
2010-07-01 15:00:00,12.01,12.06,12.01,12.05,434100.0,9.4079,9.4471,9.4079,9.4392,434100.0
2010-07-01 15:05:00,12.05,12.08,12.03,12.06,347400.0,9.4392,9.4627,9.4236,9.4471,347400.0
2010-07-01 15:10:00,12.06,12.07,12.03,12.03,256100.0,9.4471,9.4549,9.4236,9.4236,256100.0
2010-07-01 15:15:00,12.03,12.04,12.0,12.0,437900.0,9.4236,9.4314,9.4001,9.4001,437900.0
2010-07-01 15:20:00,12.0,12.02,11.97,11.99,141400.0,9.4001,9.4157,9.3766,9.3922,141400.0
2010-07-01 15:25:00,11.99,12.04,11.98,12.04,367700.0,9.3922,9.4314,9.3844,9.4314,367700.0
2010-07-01 15:30:00,12.04,12.07,12.01,12.06,433500.0,9.4314,9.4549,9.4079,9.4471,433500.0
2010-07-01 15:35:00,12.05,12.08,12.03,12.03,458900.0,9.4392,9.4627,9.4236,9.4236,458900.0
2010-07-01 15:40:00,12.03,12.04,11.99,12.0,493800.0,9.4236,9.4314,9.3922,9.4001,493800.0
2010-07-01 15:45:00,12.01,12.04,11.95,11.95,504000.0,9.4079,9.4314,9.3609,9.3609,504000.0
2010-07-01 15:50:00,11.95,12.01,11.93,12.0,922900.0,9.3609,9.4079,9.3452,9.4001,922900.0
2010-07-01 15:55:00,12.0,12.02,11.98,12.0,809800.0,9.4001,9.4157,9.3844,9.4001,809800.0
2010-07-02 09:30:00,12.0,12.04,11.92,11.98,390800.0,9.4001,9.4314,9.3374,9.3844,390800.0
2010-07-02 09:35:00,11.98,12.1,11.98,12.06,366600.0,9.3844,9.4784,9.3844,9.4471,366600.0
2010-07-02 09:40:00,12.06,12.09,12.0,12.02,279500.0,9.4471,9.4706,9.4001,9.4157,279500.0
2010-07-02 09:45:00,12.03,12.05,11.99,11.99,316300.0,9.4236,9.4392,9.3922,9.3922,316300.0
2010-07-02 09:50:00,11.99,12.0,11.93,11.96,322500.0,9.3922,9.4001,9.3452,9.3687,322500.0
2010-07-02 09:55:00,11.95,12.03,11.94,12.01,265200.0,9.3609,9.4236,9.3531,9.4079,265200.0
2010-07-02 10:00:00,12.01,12.02,11.95,11.95,243400.0,9.4079,9.4157,9.3609,9.3609,243400.0
2010-07-02 10:05:00,11.95,12.04,11.94,12.01,299000.0,9.3609,9.4314,9.3531,9.4079,299000.0
2010-07-02 10:10:00,12.01,12.03,12.0,12.0,234900.0,9.4079,9.4236,9.4001,9.4001,234900.0
2010-07-02 10:15:00,12.01,12.07,12.01,12.05,204600.0,9.4079,9.4549,9.4079,9.4392,204600.0
2010-07-02 10:20:00,12.06,12.07,12.03,12.05,180300.0,9.4471,9.4549,9.4236,9.4392,180300.0
2010-07-02 10:25:00,12.05,12.05,12.0,12.02,261300.0,9.4392,9.4392,9.4001,9.4157,261300.0
2010-07-02 10:30:00,12.02,12.04,11.99,12.03,292700.0,9.4157,9.4314,9.3922,9.4236,292700.0
2010-07-02 10:35:00,12.03,12.04,12.0,12.01,205800.0,9.4236,9.4314,9.4001,9.4079,205800.0
2010-07-02 10:40:00,12.01,12.04,11.98,11.98,188900.0,9.4079,9.4314,9.3844,9.3844,188900.0
2010-07-02 10:45:00,11.98,12.03,11.98,12.03,73900.0,9.3844,9.4236,9.3844,9.4236,73900.0
2010-07-02 10:50:00,12.02,12.03,11.97,12.0,169100.0,9.4157,9.4236,9.3766,9.4001,169100.0
2010-07-02 10:55:00,12.0,12.0,11.95,11.97,183400.0,9.4001,9.4001,9.3609,9.3766,183400.0
2010-07-02 11:00:00,11.97,11.97,11.94,11.94,237800.0,9.3766,9.3766,9.3531,9.3531,237800.0
2010-07-02 11:05:00,11.94,11.98,11.94,11.96,177300.0,9.3531,9.3844,9.3531,9.3687,177300.0
2010-07-02 11:10:00,11.96,12.01,11.96,12.01,82400.0,9.3687,9.4079,9.3687,9.4079,82400.0
2010-07-02 11:15:00,12.01,12.01,11.96,11.96,245300.0,9.4079,9.4079,9.3687,9.3687,245300.0
2010-07-02 11:20:00,11.96,11.98,11.94,11.97,199200.0,9.3687,9.3844,9.3531,9.3766,199200.0
2010-07-02 11:25:00,11.97,11.98,11.95,11.96,138100.0,9.3766,9.3844,9.3609,9.3687,138100.0
2010-07-02 11:30:00,11.95,11.98,11.95,11.98,186300.0,9.3609,9.3844,9.3609,9.3844,186300.0
2010-07-02 11:35:00,11.97,11.98,11.9,11.9,317000.0,9.3766,9.3844,9.3217,9.3217,317000.0
2010-07-02 11:40:00,11.91,11.91,11.88,11.9,188000.0,9.3296,9.3296,9.3061,9.3217,188000.0
2010-07-02 11:45:00,11.89,11.94,11.88,11.93,157700.0,9.3139,9.3531,9.3061,9.3452,157700.0
2010-07-02 11:50:00,11.94,11.94,11.91,11.92,152300.0,9.3531,9.3531,9.3296,9.3374,152300.0
2010-07-02 11:55:00,11.91,11.92,11.88,11.91,125200.0,9.3296,9.3374,9.3061,9.3296,125200.0
2010-07-02 12:00:00,11.91,11.92,11.88,11.9,425500.0,9.3296,9.3374,9.3061,9.3217,425500.0
2010-07-02 12:05:00,11.9,11.93,11.89,11.91,201200.0,9.3217,9.3452,9.3139,9.3296,201200.0
2010-07-02 12:10:00,11.91,11.93,11.9,11.9,348200.0,9.3296,9.3452,9.3217,9.3217,348200.0
2010-07-02 12:15:00,11.91,11.91,11.87,11.87,247600.0,9.3296,9.3296,9.2982,9.2982,247600.0
2010-07-02 12:20:00,11.86,11.9,11.86,11.89,328700.0,9.2904,9.3217,9.2904,9.3139,328700.0
2010-07-02 12:25:00,11.9,11.92,11.88,11.91,174800.0,9.3217,9.3374,9.3061,9.3296,174800.0
2010-07-02 12:30:00,11.92,11.95,11.9,11.93,199600.0,9.3374,9.3609,9.3217,9.3452,199600.0
2010-07-02 12:35:00,11.94,11.94,11.89,11.9,193000.0,9.3531,9.3531,9.3139,9.3217,193000.0
2010-07-02 12:40:00,11.91,11.93,11.9,11.91,101600.0,9.3296,9.3452,9.3217,9.3296,101600.0
2010-07-02 12:45:00,11.91,11.93,11.9,11.9,278900.0,9.3296,9.3452,9.3217,9.3217,278900.0
2010-07-02 12:50:00,11.9,11.9,11.85,11.85,194600.0,9.3217,9.3217,9.2826,9.2826,194600.0
2010-07-02 12:55:00,11.85,11.86,11.81,11.81,312000.0,9.2826,9.2904,9.2512,9.2512,312000.0
2010-07-02 13:00:00,11.82,11.82,11.76,11.79,544700.0,9.2591,9.2591,9.2121,9.2356,544700.0
2010-07-02 13:05:00,11.78,11.87,11.78,11.86,333200.0,9.2277,9.2982,9.2277,9.2904,333200.0
2010-07-02 13:10:00,11.87,11.87,11.84,11.85,129500.0,9.2982,9.2982,9.2747,9.2826,129500.0
2010-07-02 13:15:00,11.85,11.88,11.85,11.88,133600.0,9.2826,9.3061,9.2826,9.3061,133600.0
2010-07-02 13:20:00,11.88,11.88,11.86,11.88,221500.0,9.3061,9.3061,9.2904,9.3061,221500.0
2010-07-02 13:25:00,11.87,11.89,11.84,11.84,160800.0,9.2982,9.3139,9.2747,9.2747,160800.0
2010-07-02 13:30:00,11.85,11.9,11.84,11.88,205800.0,9.2826,9.3217,9.2747,9.3061,205800.0
2010-07-02 13:35:00,11.88,11.9,11.88,11.89,157500.0,9.3061,9.3217,9.3061,9.3139,157500.0
2010-07-02 13:40:00,11.89,11.9,11.88,11.89,98900.0,9.3139,9.3217,9.3061,9.3139,98900.0
2010-07-02 13:45:00,11.88,11.92,11.88,11.91,119500.0,9.3061,9.3374,9.3061,9.3296,119500.0
2010-07-02 13:50:00,11.91,11.92,11.91,11.91,109700.0,9.3296,9.3374,9.3296,9.3296,109700.0
2010-07-02 13:55:00,11.92,11.95,11.91,11.94,129300.0,9.3374,9.3609,9.3296,9.3531,129300.0
2010-07-02 14:00:00,11.93,11.95,11.92,11.94,237800.0,9.3452,9.3609,9.3374,9.3531,237800.0
2010-07-02 14:05:00,11.94,11.94,11.92,11.94,154700.0,9.3531,9.3531,9.3374,9.3531,154700.0
2010-07-02 14:10:00,11.93,11.93,11.91,11.92,195600.0,9.3452,9.3452,9.3296,9.3374,195600.0
2010-07-02 14:15:00,11.92,11.97,11.91,11.96,267500.0,9.3374,9.3766,9.3296,9.3687,267500.0
2010-07-02 14:20:00,11.96,11.97,11.94,11.96,198300.0,9.3687,9.3766,9.3531,9.3687,198300.0
2010-07-02 14:25:00,11.96,11.97,11.93,11.94,103900.0,9.3687,9.3766,9.3452,9.3531,103900.0
2010-07-02 14:30:00,11.93,11.94,11.91,11.92,223500.0,9.3452,9.3531,9.3296,9.3374,223500.0
2010-07-02 14:35:00,11.91,11.97,11.91,11.95,242900.0,9.3296,9.3766,9.3296,9.3609,242900.0
2010-07-02 14:40:00,11.95,11.96,11.92,11.93,187600.0,9.3609,9.3687,9.3374,9.3452,187600.0
2010-07-02 14:45:00,11.94,11.95,11.93,11.94,167500.0,9.3531,9.3609,9.3452,9.3531,167500.0
2010-07-02 14:50:00,11.93,11.95,11.91,11.95,207700.0,9.3452,9.3609,9.3296,9.3609,207700.0
2010-07-02 14:55:00,11.95,11.98,11.94,11.97,203900.0,9.3609,9.3844,9.3531,9.3766,203900.0
2010-07-02 15:00:00,11.96,11.99,11.95,11.98,290600.0,9.3687,9.3922,9.3609,9.3844,290600.0
2010-07-02 15:05:00,11.97,12.02,11.97,12.02,256500.0,9.3766,9.4157,9.3766,9.4157,256500.0
2010-07-02 15:10:00,12.02,12.02,11.97,11.98,215700.0,9.4157,9.4157,9.3766,9.3844,215700.0
2010-07-02 15:15:00,11.98,12.0,11.97,12.0,261000.0,9.3844,9.4001,9.3766,9.4001,261000.0
2010-07-02 15:20:00,11.99,12.02,11.99,12.01,268200.0,9.3922,9.4157,9.3922,9.4079,268200.0
2010-07-02 15:25:00,12.01,12.05,12.0,12.02,468000.0,9.4079,9.4392,9.4001,9.4157,468000.0
2010-07-02 15:30:00,12.02,12.04,12.0,12.04,283100.0,9.4157,9.4314,9.4001,9.4314,283100.0
2010-07-02 15:35:00,12.03,12.1,12.03,12.1,550500.0,9.4236,9.4784,9.4236,9.4784,550500.0
2010-07-02 15:40:00,12.1,12.1,12.06,12.08,405500.0,9.4784,9.4784,9.4471,9.4627,405500.0
2010-07-02 15:45:00,12.08,12.11,12.06,12.07,491400.0,9.4627,9.4862,9.4471,9.4549,491400.0
2010-07-02 15:50:00,12.08,12.09,12.05,12.05,338800.0,9.4627,9.4706,9.4392,9.4392,338800.0
2010-07-02 15:55:00,12.05,12.06,11.98,11.98,1880900.0,9.4392,9.4471,9.3844,9.3844,1880900.0
2010-07-06 09:30:00,12.12,12.17,12.04,12.04,512500.0,9.4941,9.5332,9.4314,9.4314,512500.0
2010-07-06 09:35:00,12.04,12.08,11.96,11.97,672700.0,9.4314,9.4627,9.3687,9.3766,672700.0
2010-07-06 09:40:00,11.96,12.04,11.93,12.0,413800.0,9.3687,9.4314,9.3452,9.4001,413800.0
2010-07-06 09:45:00,12.0,12.01,11.98,12.0,232400.0,9.4001,9.4079,9.3844,9.4001,232400.0
2010-07-06 09:50:00,12.0,12.04,11.99,12.02,406500.0,9.4001,9.4314,9.3922,9.4157,406500.0
2010-07-06 09:55:00,12.02,12.05,11.98,11.99,447800.0,9.4157,9.4392,9.3844,9.3922,447800.0
2010-07-06 10:00:00,11.99,12.06,11.96,12.04,830700.0,9.3922,9.4471,9.3687,9.4314,830700.0
2010-07-06 10:05:00,12.04,12.04,12.02,12.03,817600.0,9.4314,9.4314,9.4157,9.4236,817600.0
2010-07-06 10:10:00,12.03,12.06,12.02,12.05,566600.0,9.4236,9.4471,9.4157,9.4392,566600.0
2010-07-06 10:15:00,12.06,12.09,12.01,12.01,466000.0,9.4471,9.4706,9.4079,9.4079,466000.0
2010-07-06 10:20:00,12.02,12.03,11.99,11.99,167100.0,9.4157,9.4236,9.3922,9.3922,167100.0
2010-07-06 10:25:00,11.99,12.01,11.98,11.98,216800.0,9.3922,9.4079,9.3844,9.3844,216800.0
2010-07-06 10:30:00,11.99,11.99,11.94,11.95,603200.0,9.3922,9.3922,9.3531,9.3609,603200.0
2010-07-06 10:35:00,11.95,11.97,11.95,11.96,218600.0,9.3609,9.3766,9.3609,9.3687,218600.0
2010-07-06 10:40:00,11.95,11.98,11.93,11.93,320700.0,9.3609,9.3844,9.3452,9.3452,320700.0
2010-07-06 10:45:00,11.94,11.94,11.88,11.88,520000.0,9.3531,9.3531,9.3061,9.3061,520000.0
2010-07-06 10:50:00,11.88,11.9,11.87,11.9,201500.0,9.3061,9.3217,9.2982,9.3217,201500.0
2010-07-06 10:55:00,11.9,11.9,11.87,11.89,238200.0,9.3217,9.3217,9.2982,9.3139,238200.0
2010-07-06 11:00:00,11.88,11.93,11.87,11.91,355600.0,9.3061,9.3452,9.2982,9.3296,355600.0
2010-07-06 11:05:00,11.92,11.93,11.88,11.9,267100.0,9.3374,9.3452,9.3061,9.3217,267100.0
2010-07-06 11:10:00,11.91,11.92,11.89,11.91,167100.0,9.3296,9.3374,9.3139,9.3296,167100.0
2010-07-06 11:15:00,11.91,11.91,11.89,11.89,305200.0,9.3296,9.3296,9.3139,9.3139,305200.0
2010-07-06 11:20:00,11.89,11.9,11.89,11.9,87300.0,9.3139,9.3217,9.3139,9.3217,87300.0
2010-07-06 11:25:00,11.9,11.9,11.88,11.89,112500.0,9.3217,9.3217,9.3061,9.3139,112500.0
2010-07-06 11:30:00,11.89,11.9,11.88,11.9,192600.0,9.3139,9.3217,9.3061,9.3217,192600.0
2010-07-06 11:35:00,11.9,11.91,11.88,11.88,322000.0,9.3217,9.3296,9.3061,9.3061,322000.0
2010-07-06 11:40:00,11.88,11.9,11.87,11.9,150100.0,9.3061,9.3217,9.2982,9.3217,150100.0
2010-07-06 11:45:00,11.9,11.9,11.88,11.89,289600.0,9.3217,9.3217,9.3061,9.3139,289600.0
2010-07-06 11:50:00,11.89,11.89,11.87,11.88,105400.0,9.3139,9.3139,9.2982,9.3061,105400.0
2010-07-06 11:55:00,11.88,11.9,11.88,11.9,356800.0,9.3061,9.3217,9.3061,9.3217,356800.0
2010-07-06 12:00:00,11.9,11.9,11.89,11.9,129200.0,9.3217,9.3217,9.3139,9.3217,129200.0
2010-07-06 12:05:00,11.9,11.9,11.89,11.9,238600.0,9.3217,9.3217,9.3139,9.3217,238600.0
2010-07-06 12:10:00,11.9,11.9,11.89,11.89,140300.0,9.3217,9.3217,9.3139,9.3139,140300.0
2010-07-06 12:15:00,11.89,11.9,11.86,11.88,349100.0,9.3139,9.3217,9.2904,9.3061,349100.0
2010-07-06 12:20:00,11.88,11.9,11.87,11.87,274000.0,9.3061,9.3217,9.2982,9.2982,274000.0
2010-07-06 12:25:00,11.86,11.87,11.83,11.84,166200.0,9.2904,9.2982,9.2669,9.2747,166200.0
2010-07-06 12:30:00,11.84,11.85,11.8,11.81,247900.0,9.2747,9.2826,9.2434,9.2512,247900.0
2010-07-06 12:35:00,11.8,11.83,11.79,11.81,251100.0,9.2434,9.2669,9.2356,9.2512,251100.0
2010-07-06 12:40:00,11.81,11.82,11.77,11.78,159800.0,9.2512,9.2591,9.2199,9.2277,159800.0
2010-07-06 12:45:00,11.78,11.8,11.77,11.78,191000.0,9.2277,9.2434,9.2199,9.2277,191000.0
2010-07-06 12:50:00,11.78,11.79,11.77,11.78,106900.0,9.2277,9.2356,9.2199,9.2277,106900.0
2010-07-06 12:55:00,11.78,11.78,11.75,11.75,182500.0,9.2277,9.2277,9.2042,9.2042,182500.0
2010-07-06 13:00:00,11.75,11.81,11.75,11.78,571400.0,9.2042,9.2512,9.2042,9.2277,571400.0
2010-07-06 13:05:00,11.78,11.81,11.78,11.79,137200.0,9.2277,9.2512,9.2277,9.2356,137200.0
2010-07-06 13:10:00,11.79,11.8,11.78,11.78,140500.0,9.2356,9.2434,9.2277,9.2277,140500.0
2010-07-06 13:15:00,11.78,11.79,11.76,11.77,242100.0,9.2277,9.2356,9.2121,9.2199,242100.0
2010-07-06 13:20:00,11.77,11.78,11.76,11.78,156200.0,9.2199,9.2277,9.2121,9.2277,156200.0
2010-07-06 13:25:00,11.78,11.78,11.75,11.77,335600.0,9.2277,9.2277,9.2042,9.2199,335600.0
2010-07-06 13:30:00,11.78,11.78,11.77,11.78,52700.0,9.2277,9.2277,9.2199,9.2277,52700.0
2010-07-06 13:35:00,11.77,11.78,11.75,11.76,219200.0,9.2199,9.2277,9.2042,9.2121,219200.0
2010-07-06 13:40:00,11.75,11.76,11.72,11.73,229700.0,9.2042,9.2121,9.1807,9.1886,229700.0
2010-07-06 13:45:00,11.73,11.74,11.71,11.74,227200.0,9.1886,9.1964,9.1729,9.1964,227200.0
2010-07-06 13:50:00,11.74,11.75,11.71,11.72,186600.0,9.1964,9.2042,9.1729,9.1807,186600.0
2010-07-06 13:55:00,11.71,11.74,11.69,11.69,485200.0,9.1729,9.1964,9.1572,9.1572,485200.0
2010-07-06 14:00:00,11.69,11.7,11.67,11.68,809200.0,9.1572,9.1651,9.1416,9.1494,809200.0
2010-07-06 14:05:00,11.68,11.68,11.61,11.65,486400.0,9.1494,9.1494,9.0946,9.1259,486400.0
2010-07-06 14:10:00,11.65,11.66,11.63,11.64,537900.0,9.1259,9.1337,9.1102,9.1181,537900.0
2010-07-06 14:15:00,11.64,11.69,11.64,11.69,200100.0,9.1181,9.1572,9.1181,9.1572,200100.0
2010-07-06 14:20:00,11.68,11.7,11.66,11.69,273400.0,9.1494,9.1651,9.1337,9.1572,273400.0
2010-07-06 14:25:00,11.7,11.74,11.7,11.72,361700.0,9.1651,9.1964,9.1651,9.1807,361700.0
2010-07-06 14:30:00,11.72,11.74,11.72,11.74,142600.0,9.1807,9.1964,9.1807,9.1964,142600.0
2010-07-06 14:35:00,11.73,11.77,11.73,11.76,213700.0,9.1886,9.2199,9.1886,9.2121,213700.0
2010-07-06 14:40:00,11.76,11.77,11.73,11.73,133500.0,9.2121,9.2199,9.1886,9.1886,133500.0
2010-07-06 14:45:00,11.73,11.74,11.71,11.73,241700.0,9.1886,9.1964,9.1729,9.1886,241700.0
2010-07-06 14:50:00,11.72,11.77,11.72,11.77,286400.0,9.1807,9.2199,9.1807,9.2199,286400.0
2010-07-06 14:55:00,11.76,11.77,11.69,11.69,469400.0,9.2121,9.2199,9.1572,9.1572,469400.0
2010-07-06 15:00:00,11.7,11.72,11.67,11.68,928400.0,9.1651,9.1807,9.1416,9.1494,928400.0
2010-07-06 15:05:00,11.68,11.71,11.65,11.7,521200.0,9.1494,9.1729,9.1259,9.1651,521200.0
2010-07-06 15:10:00,11.7,11.72,11.69,11.71,921700.0,9.1651,9.1807,9.1572,9.1729,921700.0
2010-07-06 15:15:00,11.7,11.73,11.67,11.67,546500.0,9.1651,9.1886,9.1416,9.1416,546500.0
2010-07-06 15:20:00,11.67,11.69,11.66,11.67,320800.0,9.1416,9.1572,9.1337,9.1416,320800.0
2010-07-06 15:25:00,11.68,11.73,11.68,11.7,418700.0,9.1494,9.1886,9.1494,9.1651,418700.0
2010-07-06 15:30:00,11.7,11.73,11.7,11.73,377500.0,9.1651,9.1886,9.1651,9.1886,377500.0
2010-07-06 15:35:00,11.73,11.74,11.71,11.72,541700.0,9.1886,9.1964,9.1729,9.1807,541700.0
2010-07-06 15:40:00,11.73,11.78,11.71,11.76,695100.0,9.1886,9.2277,9.1729,9.2121,695100.0
2010-07-06 15:45:00,11.77,11.77,11.72,11.73,1125700.0,9.2199,9.2199,9.1807,9.1886,1125700.0
2010-07-06 15:50:00,11.72,11.75,11.7,11.71,526000.0,9.1807,9.2042,9.1651,9.1729,526000.0
2010-07-06 15:55:00,11.7,11.78,11.7,11.78,1559300.0,9.1651,9.2277,9.1651,9.2277,1559300.0
2010-07-07 09:30:00,11.77,11.89,11.72,11.86,528500.0,9.2199,9.3139,9.1807,9.2904,528500.0
2010-07-07 09:35:00,11.85,11.91,11.85,11.88,360800.0,9.2826,9.3296,9.2826,9.3061,360800.0
2010-07-07 09:40:00,11.88,11.91,11.85,11.88,319100.0,9.3061,9.3296,9.2826,9.3061,319100.0
2010-07-07 09:45:00,11.88,11.91,11.86,11.87,473100.0,9.3061,9.3296,9.2904,9.2982,473100.0
2010-07-07 09:50:00,11.88,11.89,11.86,11.89,230300.0,9.3061,9.3139,9.2904,9.3139,230300.0
2010-07-07 09:55:00,11.89,11.94,11.88,11.91,576100.0,9.3139,9.3531,9.3061,9.3296,576100.0
2010-07-07 10:00:00,11.91,11.97,11.9,11.92,1069700.0,9.3296,9.3766,9.3217,9.3374,1069700.0
2010-07-07 10:05:00,11.91,11.93,11.86,11.88,419900.0,9.3296,9.3452,9.2904,9.3061,419900.0
2010-07-07 10:10:00,11.88,11.92,11.86,11.91,757700.0,9.3061,9.3374,9.2904,9.3296,757700.0
2010-07-07 10:15:00,11.9,11.91,11.86,11.87,235000.0,9.3217,9.3296,9.2904,9.2982,235000.0
2010-07-07 10:20:00,11.87,11.87,11.83,11.84,191400.0,9.2982,9.2982,9.2669,9.2747,191400.0
2010-07-07 10:25:00,11.84,11.84,11.82,11.84,281100.0,9.2747,9.2747,9.2591,9.2747,281100.0
2010-07-07 10:30:00,11.84,11.86,11.82,11.86,199700.0,9.2747,9.2904,9.2591,9.2904,199700.0
2010-07-07 10:35:00,11.85,11.9,11.85,11.89,159900.0,9.2826,9.3217,9.2826,9.3139,159900.0
2010-07-07 10:40:00,11.89,11.91,11.86,11.87,205800.0,9.3139,9.3296,9.2904,9.2982,205800.0
2010-07-07 10:45:00,11.87,11.91,11.86,11.9,273800.0,9.2982,9.3296,9.2904,9.3217,273800.0
2010-07-07 10:50:00,11.91,11.93,11.89,11.91,514200.0,9.3296,9.3452,9.3139,9.3296,514200.0
2010-07-07 10:55:00,11.9,11.91,11.86,11.88,444100.0,9.3217,9.3296,9.2904,9.3061,444100.0
2010-07-07 11:00:00,11.89,11.89,11.87,11.88,287100.0,9.3139,9.3139,9.2982,9.3061,287100.0
2010-07-07 11:05:00,11.88,11.89,11.87,11.89,184000.0,9.3061,9.3139,9.2982,9.3139,184000.0
2010-07-07 11:10:00,11.89,11.9,11.86,11.86,245700.0,9.3139,9.3217,9.2904,9.2904,245700.0
2010-07-07 11:15:00,11.86,11.87,11.86,11.87,58000.0,9.2904,9.2982,9.2904,9.2982,58000.0
2010-07-07 11:20:00,11.87,11.88,11.85,11.88,182800.0,9.2982,9.3061,9.2826,9.3061,182800.0
2010-07-07 11:25:00,11.88,11.9,11.87,11.9,163200.0,9.3061,9.3217,9.2982,9.3217,163200.0
2010-07-07 11:30:00,11.9,11.92,11.89,11.91,321100.0,9.3217,9.3374,9.3139,9.3296,321100.0
2010-07-07 11:35:00,11.91,11.92,11.89,11.9,224600.0,9.3296,9.3374,9.3139,9.3217,224600.0
2010-07-07 11:40:00,11.9,11.9,11.88,11.89,81400.0,9.3217,9.3217,9.3061,9.3139,81400.0
2010-07-07 11:45:00,11.88,11.9,11.87,11.89,332600.0,9.3061,9.3217,9.2982,9.3139,332600.0
2010-07-07 11:50:00,11.9,11.91,11.89,11.9,217400.0,9.3217,9.3296,9.3139,9.3217,217400.0
2010-07-07 11:55:00,11.89,11.91,11.89,11.9,157900.0,9.3139,9.3296,9.3139,9.3217,157900.0
2010-07-07 12:00:00,11.91,11.91,11.9,11.9,166000.0,9.3296,9.3296,9.3217,9.3217,166000.0
2010-07-07 12:05:00,11.9,11.91,11.89,11.9,440100.0,9.3217,9.3296,9.3139,9.3217,440100.0
2010-07-07 12:10:00,11.9,11.9,11.89,11.89,137100.0,9.3217,9.3217,9.3139,9.3139,137100.0
2010-07-07 12:15:00,11.89,11.9,11.88,11.88,364400.0,9.3139,9.3217,9.3061,9.3061,364400.0
2010-07-07 12:20:00,11.89,11.9,11.88,11.9,70400.0,9.3139,9.3217,9.3061,9.3217,70400.0
2010-07-07 12:25:00,11.9,11.92,11.89,11.92,263000.0,9.3217,9.3374,9.3139,9.3374,263000.0
2010-07-07 12:30:00,11.92,11.92,11.9,11.91,835800.0,9.3374,9.3374,9.3217,9.3296,835800.0
2010-07-07 12:35:00,11.91,11.91,11.9,11.91,154100.0,9.3296,9.3296,9.3217,9.3296,154100.0
2010-07-07 12:40:00,11.9,11.93,11.9,11.93,570200.0,9.3217,9.3452,9.3217,9.3452,570200.0
2010-07-07 12:45:00,11.93,11.93,11.89,11.9,290700.0,9.3452,9.3452,9.3139,9.3217,290700.0
2010-07-07 12:50:00,11.9,11.92,11.89,11.91,375600.0,9.3217,9.3374,9.3139,9.3296,375600.0
2010-07-07 12:55:00,11.9,11.91,11.9,11.91,178700.0,9.3217,9.3296,9.3217,9.3296,178700.0
2010-07-07 13:00:00,11.91,11.93,11.9,11.93,192100.0,9.3296,9.3452,9.3217,9.3452,192100.0
2010-07-07 13:05:00,11.93,11.96,11.92,11.94,179200.0,9.3452,9.3687,9.3374,9.3531,179200.0
2010-07-07 13:10:00,11.94,11.96,11.93,11.94,485000.0,9.3531,9.3687,9.3452,9.3531,485000.0
2010-07-07 13:15:00,11.94,11.96,11.94,11.95,304700.0,9.3531,9.3687,9.3531,9.3609,304700.0
2010-07-07 13:20:00,11.94,11.95,11.93,11.94,167500.0,9.3531,9.3609,9.3452,9.3531,167500.0
2010-07-07 13:25:00,11.94,11.94,11.93,11.94,198200.0,9.3531,9.3531,9.3452,9.3531,198200.0
2010-07-07 13:30:00,11.94,11.94,11.91,11.92,138100.0,9.3531,9.3531,9.3296,9.3374,138100.0
2010-07-07 13:35:00,11.91,11.93,11.91,11.93,81800.0,9.3296,9.3452,9.3296,9.3452,81800.0
2010-07-07 13:40:00,11.93,11.94,11.92,11.94,151700.0,9.3452,9.3531,9.3374,9.3531,151700.0
2010-07-07 13:45:00,11.94,11.95,11.93,11.94,324400.0,9.3531,9.3609,9.3452,9.3531,324400.0
2010-07-07 13:50:00,11.94,11.94,11.91,11.92,230400.0,9.3531,9.3531,9.3296,9.3374,230400.0
2010-07-07 13:55:00,11.93,11.95,11.92,11.95,141000.0,9.3452,9.3609,9.3374,9.3609,141000.0
2010-07-07 14:00:00,11.94,11.98,11.94,11.97,183300.0,9.3531,9.3844,9.3531,9.3766,183300.0
2010-07-07 14:05:00,11.97,12.01,11.97,11.99,254100.0,9.3766,9.4079,9.3766,9.3922,254100.0
2010-07-07 14:10:00,12.01,12.02,11.99,12.02,311000.0,9.4079,9.4157,9.3922,9.4157,311000.0
2010-07-07 14:15:00,12.01,12.02,11.98,11.99,118200.0,9.4079,9.4157,9.3844,9.3922,118200.0
2010-07-07 14:20:00,11.99,11.99,11.98,11.99,32800.0,9.3922,9.3922,9.3844,9.3922,32800.0
2010-07-07 14:25:00,11.98,11.99,11.98,11.99,53900.0,9.3844,9.3922,9.3844,9.3922,53900.0
2010-07-07 14:30:00,11.98,11.99,11.97,11.98,112300.0,9.3844,9.3922,9.3766,9.3844,112300.0
2010-07-07 14:35:00,11.97,11.98,11.95,11.95,114200.0,9.3766,9.3844,9.3609,9.3609,114200.0
2010-07-07 14:40:00,11.96,11.99,11.95,11.99,117600.0,9.3687,9.3922,9.3609,9.3922,117600.0
2010-07-07 14:45:00,11.98,11.99,11.96,11.97,174000.0,9.3844,9.3922,9.3687,9.3766,174000.0
2010-07-07 14:50:00,11.97,11.99,11.97,11.98,85500.0,9.3766,9.3922,9.3766,9.3844,85500.0
2010-07-07 14:55:00,11.98,11.99,11.97,11.99,173700.0,9.3844,9.3922,9.3766,9.3922,173700.0
2010-07-07 15:00:00,11.99,11.99,11.96,11.97,331000.0,9.3922,9.3922,9.3687,9.3766,331000.0
2010-07-07 15:05:00,11.97,11.99,11.96,11.99,112300.0,9.3766,9.3922,9.3687,9.3922,112300.0
2010-07-07 15:10:00,11.99,12.01,11.98,12.01,310200.0,9.3922,9.4079,9.3844,9.4079,310200.0
2010-07-07 15:15:00,12.01,12.01,12.0,12.01,180800.0,9.4079,9.4079,9.4001,9.4079,180800.0
2010-07-07 15:20:00,12.01,12.02,12.0,12.01,402800.0,9.4079,9.4157,9.4001,9.4079,402800.0
2010-07-07 15:25:00,12.02,12.03,12.01,12.03,162700.0,9.4157,9.4236,9.4079,9.4236,162700.0
2010-07-07 15:30:00,12.03,12.07,12.02,12.07,472600.0,9.4236,9.4549,9.4157,9.4549,472600.0
2010-07-07 15:35:00,12.06,12.12,12.06,12.11,739500.0,9.4471,9.4941,9.4471,9.4862,739500.0
2010-07-07 15:40:00,12.11,12.15,12.08,12.15,542500.0,9.4862,9.5176,9.4627,9.5176,542500.0
2010-07-07 15:45:00,12.15,12.19,12.12,12.17,889900.0,9.5176,9.5489,9.4941,9.5332,889900.0
2010-07-07 15:50:00,12.17,12.21,12.16,12.2,1176800.0,9.5332,9.5646,9.5254,9.5567,1176800.0
2010-07-07 15:55:00,12.2,12.21,12.18,12.18,1696900.0,9.5567,9.5646,9.5411,9.5411,1696900.0
2010-07-08 09:30:00,12.3,12.3,12.15,12.2,349200.0,9.6351,9.6351,9.5176,9.5567,349200.0
2010-07-08 09:35:00,12.21,12.31,12.2,12.28,443600.0,9.5646,9.6429,9.5567,9.6194,443600.0
2010-07-08 09:40:00,12.28,12.29,12.17,12.19,442300.0,9.6194,9.6272,9.5332,9.5489,442300.0
2010-07-08 09:45:00,12.19,12.23,12.19,12.23,356300.0,9.5489,9.5802,9.5489,9.5802,356300.0
2010-07-08 09:50:00,12.23,12.23,12.16,12.19,510200.0,9.5802,9.5802,9.5254,9.5489,510200.0
2010-07-08 09:55:00,12.19,12.19,12.14,12.18,528300.0,9.5489,9.5489,9.5097,9.5411,528300.0
2010-07-08 10:00:00,12.18,12.19,12.15,12.15,348100.0,9.5411,9.5489,9.5176,9.5176,348100.0
2010-07-08 10:05:00,12.15,12.15,12.1,12.14,441800.0,9.5176,9.5176,9.4784,9.5097,441800.0
2010-07-08 10:10:00,12.15,12.2,12.13,12.18,616600.0,9.5176,9.5567,9.5019,9.5411,616600.0
2010-07-08 10:15:00,12.18,12.19,12.16,12.18,265300.0,9.5411,9.5489,9.5254,9.5411,265300.0
2010-07-08 10:20:00,12.18,12.21,12.17,12.19,403400.0,9.5411,9.5646,9.5332,9.5489,403400.0
2010-07-08 10:25:00,12.19,12.21,12.17,12.19,293900.0,9.5489,9.5646,9.5332,9.5489,293900.0
2010-07-08 10:30:00,12.2,12.2,12.16,12.17,264000.0,9.5567,9.5567,9.5254,9.5332,264000.0
2010-07-08 10:35:00,12.18,12.18,12.15,12.17,368900.0,9.5411,9.5411,9.5176,9.5332,368900.0
2010-07-08 10:40:00,12.16,12.17,12.15,12.16,109800.0,9.5254,9.5332,9.5176,9.5254,109800.0
2010-07-08 10:45:00,12.15,12.18,12.15,12.17,155300.0,9.5176,9.5411,9.5176,9.5332,155300.0
2010-07-08 10:50:00,12.18,12.18,12.13,12.16,298100.0,9.5411,9.5411,9.5019,9.5254,298100.0
2010-07-08 10:55:00,12.16,12.17,12.15,12.15,161400.0,9.5254,9.5332,9.5176,9.5176,161400.0
2010-07-08 11:00:00,12.16,12.16,12.08,12.11,433600.0,9.5254,9.5254,9.4627,9.4862,433600.0
2010-07-08 11:05:00,12.11,12.12,12.07,12.09,259100.0,9.4862,9.4941,9.4549,9.4706,259100.0
2010-07-08 11:10:00,12.08,12.09,12.03,12.03,693400.0,9.4627,9.4706,9.4236,9.4236,693400.0
2010-07-08 11:15:00,12.03,12.07,12.02,12.05,363500.0,9.4236,9.4549,9.4157,9.4392,363500.0
2010-07-08 11:20:00,12.05,12.07,12.05,12.06,229800.0,9.4392,9.4549,9.4392,9.4471,229800.0
2010-07-08 11:25:00,12.06,12.08,12.02,12.04,411600.0,9.4471,9.4627,9.4157,9.4314,411600.0
2010-07-08 11:30:00,12.04,12.05,12.01,12.01,279500.0,9.4314,9.4392,9.4079,9.4079,279500.0
2010-07-08 11:35:00,12.02,12.06,12.01,12.01,387300.0,9.4157,9.4471,9.4079,9.4079,387300.0
2010-07-08 11:40:00,12.01,12.02,11.96,11.96,661200.0,9.4079,9.4157,9.3687,9.3687,661200.0
2010-07-08 11:45:00,11.97,11.97,11.93,11.94,363400.0,9.3766,9.3766,9.3452,9.3531,363400.0
2010-07-08 11:50:00,11.95,11.95,11.91,11.95,287600.0,9.3609,9.3609,9.3296,9.3609,287600.0
2010-07-08 11:55:00,11.95,11.99,11.95,11.96,242300.0,9.3609,9.3922,9.3609,9.3687,242300.0
2010-07-08 12:00:00,11.97,11.98,11.93,11.95,319300.0,9.3766,9.3844,9.3452,9.3609,319300.0
2010-07-08 12:05:00,11.95,11.97,11.94,11.95,204500.0,9.3609,9.3766,9.3531,9.3609,204500.0
2010-07-08 12:10:00,11.95,11.96,11.93,11.93,274600.0,9.3609,9.3687,9.3452,9.3452,274600.0
2010-07-08 12:15:00,11.93,12.01,11.93,12.0,250100.0,9.3452,9.4079,9.3452,9.4001,250100.0
2010-07-08 12:20:00,12.0,12.02,11.98,12.01,287700.0,9.4001,9.4157,9.3844,9.4079,287700.0
2010-07-08 12:25:00,12.01,12.02,11.99,12.01,247200.0,9.4079,9.4157,9.3922,9.4079,247200.0
2010-07-08 12:30:00,12.01,12.01,11.98,11.98,197300.0,9.4079,9.4079,9.3844,9.3844,197300.0
2010-07-08 12:35:00,11.98,12.01,11.98,12.0,201000.0,9.3844,9.4079,9.3844,9.4001,201000.0
2010-07-08 12:40:00,12.01,12.02,11.98,12.02,370500.0,9.4079,9.4157,9.3844,9.4157,370500.0
2010-07-08 12:45:00,12.02,12.04,12.01,12.03,168700.0,9.4157,9.4314,9.4079,9.4236,168700.0
2010-07-08 12:50:00,12.04,12.05,12.03,12.03,121000.0,9.4314,9.4392,9.4236,9.4236,121000.0
2010-07-08 12:55:00,12.04,12.04,11.98,12.01,242300.0,9.4314,9.4314,9.3844,9.4079,242300.0
2010-07-08 13:00:00,12.01,12.03,12.0,12.02,233100.0,9.4079,9.4236,9.4001,9.4157,233100.0
2010-07-08 13:05:00,12.02,12.05,12.01,12.05,335900.0,9.4157,9.4392,9.4079,9.4392,335900.0
2010-07-08 13:10:00,12.05,12.06,12.04,12.04,308200.0,9.4392,9.4471,9.4314,9.4314,308200.0
2010-07-08 13:15:00,12.04,12.05,12.02,12.04,297800.0,9.4314,9.4392,9.4157,9.4314,297800.0
2010-07-08 13:20:00,12.04,12.08,12.04,12.05,228400.0,9.4314,9.4627,9.4314,9.4392,228400.0
2010-07-08 13:25:00,12.06,12.06,12.01,12.01,204900.0,9.4471,9.4471,9.4079,9.4079,204900.0
2010-07-08 13:30:00,12.01,12.06,12.01,12.02,404100.0,9.4079,9.4471,9.4079,9.4157,404100.0
2010-07-08 13:35:00,12.02,12.05,12.02,12.03,246500.0,9.4157,9.4392,9.4157,9.4236,246500.0
2010-07-08 13:40:00,12.03,12.03,12.0,12.03,253000.0,9.4236,9.4236,9.4001,9.4236,253000.0
2010-07-08 13:45:00,12.03,12.04,12.02,12.04,124500.0,9.4236,9.4314,9.4157,9.4314,124500.0
2010-07-08 13:50:00,12.05,12.06,11.98,11.98,335400.0,9.4392,9.4471,9.3844,9.3844,335400.0
2010-07-08 13:55:00,11.98,12.01,11.98,11.99,130800.0,9.3844,9.4079,9.3844,9.3922,130800.0
2010-07-08 14:00:00,12.0,12.03,11.99,12.02,294000.0,9.4001,9.4236,9.3922,9.4157,294000.0
2010-07-08 14:05:00,12.02,12.02,11.98,11.99,245400.0,9.4157,9.4157,9.3844,9.3922,245400.0
2010-07-08 14:10:00,11.99,11.99,11.96,11.98,145300.0,9.3922,9.3922,9.3687,9.3844,145300.0
2010-07-08 14:15:00,11.98,11.98,11.94,11.97,264000.0,9.3844,9.3844,9.3531,9.3766,264000.0
2010-07-08 14:20:00,11.96,11.98,11.94,11.96,181000.0,9.3687,9.3844,9.3531,9.3687,181000.0
2010-07-08 14:25:00,11.97,12.01,11.96,12.01,175400.0,9.3766,9.4079,9.3687,9.4079,175400.0
2010-07-08 14:30:00,12.0,12.02,11.99,11.99,143000.0,9.4001,9.4157,9.3922,9.3922,143000.0
2010-07-08 14:35:00,11.99,12.01,11.99,11.99,215500.0,9.3922,9.4079,9.3922,9.3922,215500.0
2010-07-08 14:40:00,12.0,12.04,11.99,12.04,257400.0,9.4001,9.4314,9.3922,9.4314,257400.0
2010-07-08 14:45:00,12.03,12.05,12.02,12.05,159300.0,9.4236,9.4392,9.4157,9.4392,159300.0
2010-07-08 14:50:00,12.05,12.06,12.03,12.05,258000.0,9.4392,9.4471,9.4236,9.4392,258000.0
2010-07-08 14:55:00,12.05,12.07,12.03,12.05,157300.0,9.4392,9.4549,9.4236,9.4392,157300.0
2010-07-08 15:00:00,12.05,12.06,12.0,12.02,480000.0,9.4392,9.4471,9.4001,9.4157,480000.0
2010-07-08 15:05:00,12.03,12.03,11.97,11.98,480800.0,9.4236,9.4236,9.3766,9.3844,480800.0
2010-07-08 15:10:00,11.98,12.01,11.97,11.99,111100.0,9.3844,9.4079,9.3766,9.3922,111100.0
2010-07-08 15:15:00,12.0,12.05,11.99,12.05,238500.0,9.4001,9.4392,9.3922,9.4392,238500.0
2010-07-08 15:20:00,12.04,12.07,12.04,12.06,699800.0,9.4314,9.4549,9.4314,9.4471,699800.0
2010-07-08 15:25:00,12.06,12.06,12.04,12.05,742000.0,9.4471,9.4471,9.4314,9.4392,742000.0
2010-07-08 15:30:00,12.05,12.09,12.05,12.07,397100.0,9.4392,9.4706,9.4392,9.4549,397100.0
2010-07-08 15:35:00,12.07,12.1,12.06,12.1,289000.0,9.4549,9.4784,9.4471,9.4784,289000.0
2010-07-08 15:40:00,12.1,12.11,12.07,12.11,563800.0,9.4784,9.4862,9.4549,9.4862,563800.0
2010-07-08 15:45:00,12.11,12.13,12.1,12.1,539900.0,9.4862,9.5019,9.4784,9.4784,539900.0
2010-07-08 15:50:00,12.1,12.12,12.08,12.08,656800.0,9.4784,9.4941,9.4627,9.4627,656800.0
2010-07-08 15:55:00,12.08,12.12,12.08,12.11,637000.0,9.4627,9.4941,9.4627,9.4862,637000.0
2010-07-09 09:30:00,12.15,12.17,12.01,12.08,378200.0,9.5176,9.5332,9.4079,9.4627,378200.0
2010-07-09 09:35:00,12.08,12.15,12.08,12.1,364600.0,9.4627,9.5176,9.4627,9.4784,364600.0
2010-07-09 09:40:00,12.09,12.11,12.07,12.1,262100.0,9.4706,9.4862,9.4549,9.4784,262100.0
2010-07-09 09:45:00,12.09,12.11,12.06,12.06,260500.0,9.4706,9.4862,9.4471,9.4471,260500.0
2010-07-09 09:50:00,12.07,12.08,12.03,12.03,224200.0,9.4549,9.4627,9.4236,9.4236,224200.0
2010-07-09 09:55:00,12.03,12.09,12.02,12.06,324200.0,9.4236,9.4706,9.4157,9.4471,324200.0
2010-07-09 10:00:00,12.06,12.13,12.06,12.13,210500.0,9.4471,9.5019,9.4471,9.5019,210500.0
2010-07-09 10:05:00,12.13,12.14,12.08,12.09,176300.0,9.5019,9.5097,9.4627,9.4706,176300.0
2010-07-09 10:10:00,12.1,12.11,12.09,12.09,330600.0,9.4784,9.4862,9.4706,9.4706,330600.0
2010-07-09 10:15:00,12.09,12.12,12.07,12.1,422200.0,9.4706,9.4941,9.4549,9.4784,422200.0
2010-07-09 10:20:00,12.1,12.13,12.08,12.13,212100.0,9.4784,9.5019,9.4627,9.5019,212100.0
2010-07-09 10:25:00,12.13,12.15,12.1,12.12,651600.0,9.5019,9.5176,9.4784,9.4941,651600.0
2010-07-09 10:30:00,12.12,12.13,12.09,12.12,330200.0,9.4941,9.5019,9.4706,9.4941,330200.0
2010-07-09 10:35:00,12.12,12.15,12.11,12.14,337100.0,9.4941,9.5176,9.4862,9.5097,337100.0
2010-07-09 10:40:00,12.14,12.19,12.14,12.16,227600.0,9.5097,9.5489,9.5097,9.5254,227600.0
2010-07-09 10:45:00,12.16,12.17,12.13,12.14,195800.0,9.5254,9.5332,9.5019,9.5097,195800.0
2010-07-09 10:50:00,12.15,12.17,12.14,12.16,168400.0,9.5176,9.5332,9.5097,9.5254,168400.0
2010-07-09 10:55:00,12.16,12.16,12.13,12.15,143900.0,9.5254,9.5254,9.5019,9.5176,143900.0
2010-07-09 11:00:00,12.15,12.16,12.14,12.16,50700.0,9.5176,9.5254,9.5097,9.5254,50700.0
2010-07-09 11:05:00,12.17,12.18,12.14,12.14,98500.0,9.5332,9.5411,9.5097,9.5097,98500.0
2010-07-09 11:10:00,12.13,12.14,12.1,12.12,371900.0,9.5019,9.5097,9.4784,9.4941,371900.0
2010-07-09 11:15:00,12.12,12.16,12.11,12.16,128700.0,9.4941,9.5254,9.4862,9.5254,128700.0
2010-07-09 11:20:00,12.17,12.18,12.15,12.17,81200.0,9.5332,9.5411,9.5176,9.5332,81200.0
2010-07-09 11:25:00,12.17,12.17,12.14,12.17,131100.0,9.5332,9.5332,9.5097,9.5332,131100.0
2010-07-09 11:30:00,12.17,12.2,12.17,12.19,107300.0,9.5332,9.5567,9.5332,9.5489,107300.0
2010-07-09 11:35:00,12.19,12.26,12.18,12.26,294300.0,9.5489,9.6037,9.5411,9.6037,294300.0
2010-07-09 11:40:00,12.26,12.26,12.23,12.24,217500.0,9.6037,9.6037,9.5802,9.5881,217500.0
2010-07-09 11:45:00,12.23,12.24,12.21,12.22,123600.0,9.5802,9.5881,9.5646,9.5724,123600.0
2010-07-09 11:50:00,12.21,12.21,12.2,12.2,98800.0,9.5646,9.5646,9.5567,9.5567,98800.0
2010-07-09 11:55:00,12.2,12.21,12.19,12.2,95300.0,9.5567,9.5646,9.5489,9.5567,95300.0
2010-07-09 12:00:00,12.19,12.21,12.18,12.19,230000.0,9.5489,9.5646,9.5411,9.5489,230000.0
2010-07-09 12:05:00,12.2,12.2,12.19,12.2,201200.0,9.5567,9.5567,9.5489,9.5567,201200.0
2010-07-09 12:10:00,12.2,12.2,12.17,12.18,78700.0,9.5567,9.5567,9.5332,9.5411,78700.0
2010-07-09 12:15:00,12.17,12.19,12.14,12.19,247200.0,9.5332,9.5489,9.5097,9.5489,247200.0
2010-07-09 12:20:00,12.19,12.2,12.18,12.19,128900.0,9.5489,9.5567,9.5411,9.5489,128900.0
2010-07-09 12:25:00,12.19,12.19,12.17,12.19,99300.0,9.5489,9.5489,9.5332,9.5489,99300.0
2010-07-09 12:30:00,12.19,12.19,12.16,12.18,85200.0,9.5489,9.5489,9.5254,9.5411,85200.0
2010-07-09 12:35:00,12.17,12.19,12.16,12.18,79500.0,9.5332,9.5489,9.5254,9.5411,79500.0
2010-07-09 12:40:00,12.17,12.19,12.17,12.18,46200.0,9.5332,9.5489,9.5332,9.5411,46200.0
2010-07-09 12:45:00,12.17,12.19,12.16,12.18,230500.0,9.5332,9.5489,9.5254,9.5411,230500.0
2010-07-09 12:50:00,12.18,12.18,12.17,12.18,18600.0,9.5411,9.5411,9.5332,9.5411,18600.0
2010-07-09 12:55:00,12.18,12.19,12.17,12.18,165900.0,9.5411,9.5489,9.5332,9.5411,165900.0
2010-07-09 13:00:00,12.17,12.19,12.16,12.18,125500.0,9.5332,9.5489,9.5254,9.5411,125500.0
2010-07-09 13:05:00,12.17,12.18,12.16,12.18,156600.0,9.5332,9.5411,9.5254,9.5411,156600.0
2010-07-09 13:10:00,12.18,12.18,12.14,12.15,260700.0,9.5411,9.5411,9.5097,9.5176,260700.0
2010-07-09 13:15:00,12.16,12.16,12.13,12.13,137700.0,9.5254,9.5254,9.5019,9.5019,137700.0
2010-07-09 13:20:00,12.13,12.15,12.12,12.12,119000.0,9.5019,9.5176,9.4941,9.4941,119000.0
2010-07-09 13:25:00,12.13,12.14,12.12,12.13,75900.0,9.5019,9.5097,9.4941,9.5019,75900.0
2010-07-09 13:30:00,12.13,12.15,12.13,12.15,108200.0,9.5019,9.5176,9.5019,9.5176,108200.0
2010-07-09 13:35:00,12.15,12.16,12.14,12.14,156400.0,9.5176,9.5254,9.5097,9.5097,156400.0
2010-07-09 13:40:00,12.14,12.16,12.13,12.14,110400.0,9.5097,9.5254,9.5019,9.5097,110400.0
2010-07-09 13:45:00,12.14,12.17,12.13,12.16,213100.0,9.5097,9.5332,9.5019,9.5254,213100.0
2010-07-09 13:50:00,12.16,12.19,12.15,12.19,182800.0,9.5254,9.5489,9.5176,9.5489,182800.0
2010-07-09 13:55:00,12.19,12.19,12.18,12.18,69700.0,9.5489,9.5489,9.5411,9.5411,69700.0
2010-07-09 14:00:00,12.19,12.19,12.18,12.19,45500.0,9.5489,9.5489,9.5411,9.5489,45500.0
2010-07-09 14:05:00,12.19,12.2,12.18,12.18,127600.0,9.5489,9.5567,9.5411,9.5411,127600.0
2010-07-09 14:10:00,12.18,12.18,12.16,12.18,97600.0,9.5411,9.5411,9.5254,9.5411,97600.0
2010-07-09 14:15:00,12.17,12.18,12.15,12.18,393300.0,9.5332,9.5411,9.5176,9.5411,393300.0
2010-07-09 14:20:00,12.17,12.19,12.16,12.17,172700.0,9.5332,9.5489,9.5254,9.5332,172700.0
2010-07-09 14:25:00,12.17,12.19,12.17,12.18,123200.0,9.5332,9.5489,9.5332,9.5411,123200.0
2010-07-09 14:30:00,12.18,12.19,12.15,12.16,183800.0,9.5411,9.5489,9.5176,9.5254,183800.0
2010-07-09 14:35:00,12.15,12.16,12.14,12.15,168500.0,9.5176,9.5254,9.5097,9.5176,168500.0
2010-07-09 14:40:00,12.15,12.19,12.14,12.18,192600.0,9.5176,9.5489,9.5097,9.5411,192600.0
2010-07-09 14:45:00,12.19,12.21,12.18,12.2,238800.0,9.5489,9.5646,9.5411,9.5567,238800.0
2010-07-09 14:50:00,12.2,12.23,12.19,12.23,786100.0,9.5567,9.5802,9.5489,9.5802,786100.0
2010-07-09 14:55:00,12.22,12.27,12.22,12.24,674000.0,9.5724,9.6116,9.5724,9.5881,674000.0
2010-07-09 15:00:00,12.24,12.27,12.24,12.25,330200.0,9.5881,9.6116,9.5881,9.5959,330200.0
2010-07-09 15:05:00,12.25,12.26,12.23,12.24,204200.0,9.5959,9.6037,9.5802,9.5881,204200.0
2010-07-09 15:10:00,12.24,12.28,12.23,12.26,196700.0,9.5881,9.6194,9.5802,9.6037,196700.0
2010-07-09 15:15:00,12.26,12.28,12.25,12.27,328200.0,9.6037,9.6194,9.5959,9.6116,328200.0
2010-07-09 15:20:00,12.26,12.27,12.25,12.27,137200.0,9.6037,9.6116,9.5959,9.6116,137200.0
2010-07-09 15:25:00,12.27,12.27,12.2,12.22,381200.0,9.6116,9.6116,9.5567,9.5724,381200.0
2010-07-09 15:30:00,12.22,12.24,12.21,12.23,367500.0,9.5724,9.5881,9.5646,9.5802,367500.0
2010-07-09 15:35:00,12.24,12.28,12.23,12.27,244300.0,9.5881,9.6194,9.5802,9.6116,244300.0
2010-07-09 15:40:00,12.26,12.3,12.26,12.29,224900.0,9.6037,9.6351,9.6037,9.6272,224900.0
2010-07-09 15:45:00,12.3,12.31,12.26,12.29,681700.0,9.6351,9.6429,9.6037,9.6272,681700.0
2010-07-09 15:50:00,12.29,12.3,12.27,12.29,303200.0,9.6272,9.6351,9.6116,9.6272,303200.0
2010-07-09 15:55:00,12.3,12.31,12.28,12.3,844900.0,9.6351,9.6429,9.6194,9.6351,844900.0
2010-07-12 09:30:00,12.22,12.29,12.18,12.29,241900.0,9.5724,9.6272,9.5411,9.6272,241900.0
2010-07-12 09:35:00,12.29,12.41,12.28,12.39,445400.0,9.6272,9.7212,9.6194,9.7056,445400.0
2010-07-12 09:40:00,12.39,12.47,12.36,12.38,377500.0,9.7056,9.7682,9.6821,9.6977,377500.0
2010-07-12 09:45:00,12.39,12.43,12.38,12.42,196000.0,9.7056,9.7369,9.6977,9.7291,196000.0
2010-07-12 09:50:00,12.42,12.42,12.35,12.37,147400.0,9.7291,9.7291,9.6742,9.6899,147400.0
2010-07-12 09:55:00,12.36,12.39,12.34,12.37,120700.0,9.6821,9.7056,9.6664,9.6899,120700.0
2010-07-12 10:00:00,12.38,12.4,12.37,12.38,95900.0,9.6977,9.7134,9.6899,9.6977,95900.0
2010-07-12 10:05:00,12.38,12.38,12.32,12.32,114900.0,9.6977,9.6977,9.6507,9.6507,114900.0
2010-07-12 10:10:00,12.32,12.33,12.29,12.3,99000.0,9.6507,9.6586,9.6272,9.6351,99000.0
2010-07-12 10:15:00,12.3,12.31,12.28,12.3,115700.0,9.6351,9.6429,9.6194,9.6351,115700.0
2010-07-12 10:20:00,12.3,12.32,12.25,12.26,167800.0,9.6351,9.6507,9.5959,9.6037,167800.0
2010-07-12 10:25:00,12.26,12.28,12.23,12.25,208300.0,9.6037,9.6194,9.5802,9.5959,208300.0
2010-07-12 10:30:00,12.26,12.27,12.23,12.27,135700.0,9.6037,9.6116,9.5802,9.6116,135700.0
2010-07-12 10:35:00,12.27,12.29,12.26,12.28,79600.0,9.6116,9.6272,9.6037,9.6194,79600.0
2010-07-12 10:40:00,12.28,12.29,12.23,12.24,94000.0,9.6194,9.6272,9.5802,9.5881,94000.0
2010-07-12 10:45:00,12.23,12.24,12.2,12.22,324900.0,9.5802,9.5881,9.5567,9.5724,324900.0
2010-07-12 10:50:00,12.22,12.25,12.21,12.22,132400.0,9.5724,9.5959,9.5646,9.5724,132400.0
2010-07-12 10:55:00,12.23,12.26,12.21,12.24,144300.0,9.5802,9.6037,9.5646,9.5881,144300.0
2010-07-12 11:00:00,12.24,12.24,12.2,12.21,69300.0,9.5881,9.5881,9.5567,9.5646,69300.0
2010-07-12 11:05:00,12.21,12.22,12.2,12.2,92800.0,9.5646,9.5724,9.5567,9.5567,92800.0
2010-07-12 11:10:00,12.2,12.24,12.19,12.24,116200.0,9.5567,9.5881,9.5489,9.5881,116200.0
2010-07-12 11:15:00,12.24,12.24,12.23,12.23,93100.0,9.5881,9.5881,9.5802,9.5802,93100.0
2010-07-12 11:20:00,12.23,12.24,12.2,12.24,104800.0,9.5802,9.5881,9.5567,9.5881,104800.0
2010-07-12 11:25:00,12.24,12.26,12.22,12.25,107900.0,9.5881,9.6037,9.5724,9.5959,107900.0
2010-07-12 11:30:00,12.26,12.28,12.25,12.27,141500.0,9.6037,9.6194,9.5959,9.6116,141500.0
2010-07-12 11:35:00,12.28,12.28,12.25,12.26,88200.0,9.6194,9.6194,9.5959,9.6037,88200.0
2010-07-12 11:40:00,12.25,12.27,12.25,12.26,76700.0,9.5959,9.6116,9.5959,9.6037,76700.0
2010-07-12 11:45:00,12.27,12.28,12.27,12.27,103700.0,9.6116,9.6194,9.6116,9.6116,103700.0
2010-07-12 11:50:00,12.27,12.3,12.26,12.29,108900.0,9.6116,9.6351,9.6037,9.6272,108900.0
2010-07-12 11:55:00,12.3,12.3,12.29,12.29,71700.0,9.6351,9.6351,9.6272,9.6272,71700.0
2010-07-12 12:00:00,12.3,12.32,12.29,12.29,154900.0,9.6351,9.6507,9.6272,9.6272,154900.0
2010-07-12 12:05:00,12.29,12.34,12.29,12.33,112700.0,9.6272,9.6664,9.6272,9.6586,112700.0
2010-07-12 12:10:00,12.34,12.37,12.33,12.35,117800.0,9.6664,9.6899,9.6586,9.6742,117800.0
2010-07-12 12:15:00,12.36,12.36,12.35,12.36,101300.0,9.6821,9.6821,9.6742,9.6821,101300.0
2010-07-12 12:20:00,12.36,12.37,12.35,12.36,126900.0,9.6821,9.6899,9.6742,9.6821,126900.0
2010-07-12 12:25:00,12.37,12.38,12.33,12.35,216400.0,9.6899,9.6977,9.6586,9.6742,216400.0
2010-07-12 12:30:00,12.35,12.35,12.3,12.31,323300.0,9.6742,9.6742,9.6351,9.6429,323300.0
2010-07-12 12:35:00,12.3,12.34,12.3,12.34,134500.0,9.6351,9.6664,9.6351,9.6664,134500.0
2010-07-12 12:40:00,12.34,12.35,12.34,12.35,56900.0,9.6664,9.6742,9.6664,9.6742,56900.0
2010-07-12 12:45:00,12.35,12.35,12.31,12.32,154500.0,9.6742,9.6742,9.6429,9.6507,154500.0
2010-07-12 12:50:00,12.32,12.35,12.31,12.35,104200.0,9.6507,9.6742,9.6429,9.6742,104200.0
2010-07-12 12:55:00,12.35,12.35,12.28,12.28,141000.0,9.6742,9.6742,9.6194,9.6194,141000.0
2010-07-12 13:00:00,12.28,12.3,12.27,12.3,108900.0,9.6194,9.6351,9.6116,9.6351,108900.0
2010-07-12 13:05:00,12.29,12.34,12.29,12.34,87200.0,9.6272,9.6664,9.6272,9.6664,87200.0
2010-07-12 13:10:00,12.33,12.34,12.31,12.32,148000.0,9.6586,9.6664,9.6429,9.6507,148000.0
2010-07-12 13:15:00,12.33,12.34,12.32,12.33,56500.0,9.6586,9.6664,9.6507,9.6586,56500.0
2010-07-12 13:20:00,12.33,12.34,12.31,12.31,95300.0,9.6586,9.6664,9.6429,9.6429,95300.0
2010-07-12 13:25:00,12.32,12.33,12.31,12.32,100000.0,9.6507,9.6586,9.6429,9.6507,100000.0
2010-07-12 13:30:00,12.33,12.34,12.32,12.33,45500.0,9.6586,9.6664,9.6507,9.6586,45500.0
2010-07-12 13:35:00,12.33,12.34,12.32,12.33,230600.0,9.6586,9.6664,9.6507,9.6586,230600.0
2010-07-12 13:40:00,12.33,12.33,12.29,12.3,377000.0,9.6586,9.6586,9.6272,9.6351,377000.0
2010-07-12 13:45:00,12.3,12.3,12.27,12.28,234700.0,9.6351,9.6351,9.6116,9.6194,234700.0
2010-07-12 13:50:00,12.28,12.34,12.27,12.33,129600.0,9.6194,9.6664,9.6116,9.6586,129600.0
2010-07-12 13:55:00,12.34,12.34,12.33,12.34,36800.0,9.6664,9.6664,9.6586,9.6664,36800.0
2010-07-12 14:00:00,12.35,12.36,12.34,12.34,51300.0,9.6742,9.6821,9.6664,9.6664,51300.0
2010-07-12 14:05:00,12.34,12.35,12.31,12.32,101000.0,9.6664,9.6742,9.6429,9.6507,101000.0
2010-07-12 14:10:00,12.32,12.33,12.3,12.32,153500.0,9.6507,9.6586,9.6351,9.6507,153500.0
2010-07-12 14:15:00,12.32,12.35,12.3,12.31,282700.0,9.6507,9.6742,9.6351,9.6429,282700.0
2010-07-12 14:20:00,12.31,12.32,12.3,12.31,83600.0,9.6429,9.6507,9.6351,9.6429,83600.0
2010-07-12 14:25:00,12.31,12.32,12.31,12.32,40500.0,9.6429,9.6507,9.6429,9.6507,40500.0
2010-07-12 14:30:00,12.32,12.32,12.3,12.31,143900.0,9.6507,9.6507,9.6351,9.6429,143900.0
2010-07-12 14:35:00,12.31,12.34,12.31,12.34,60400.0,9.6429,9.6664,9.6429,9.6664,60400.0
2010-07-12 14:40:00,12.33,12.37,12.32,12.37,166200.0,9.6586,9.6899,9.6507,9.6899,166200.0
2010-07-12 14:45:00,12.36,12.39,12.35,12.38,114000.0,9.6821,9.7056,9.6742,9.6977,114000.0
2010-07-12 14:50:00,12.38,12.38,12.33,12.34,175200.0,9.6977,9.6977,9.6586,9.6664,175200.0
2010-07-12 14:55:00,12.33,12.37,12.33,12.36,93900.0,9.6586,9.6899,9.6586,9.6821,93900.0
2010-07-12 15:00:00,12.36,12.37,12.34,12.35,207000.0,9.6821,9.6899,9.6664,9.6742,207000.0
2010-07-12 15:05:00,12.35,12.35,12.31,12.32,175400.0,9.6742,9.6742,9.6429,9.6507,175400.0
2010-07-12 15:10:00,12.33,12.36,12.31,12.35,165300.0,9.6586,9.6821,9.6429,9.6742,165300.0
2010-07-12 15:15:00,12.35,12.37,12.32,12.35,324200.0,9.6742,9.6899,9.6507,9.6742,324200.0
2010-07-12 15:20:00,12.34,12.35,12.33,12.35,144900.0,9.6664,9.6742,9.6586,9.6742,144900.0
2010-07-12 15:25:00,12.35,12.35,12.32,12.33,312700.0,9.6742,9.6742,9.6507,9.6586,312700.0
2010-07-12 15:30:00,12.34,12.35,12.32,12.32,351000.0,9.6664,9.6742,9.6507,9.6507,351000.0
2010-07-12 15:35:00,12.32,12.33,12.31,12.32,242200.0,9.6507,9.6586,9.6429,9.6507,242200.0
2010-07-12 15:40:00,12.32,12.34,12.32,12.32,280500.0,9.6507,9.6664,9.6507,9.6507,280500.0
2010-07-12 15:45:00,12.33,12.34,12.3,12.31,450700.0,9.6586,9.6664,9.6351,9.6429,450700.0
2010-07-12 15:50:00,12.31,12.31,12.3,12.3,176800.0,9.6429,9.6429,9.6351,9.6351,176800.0
2010-07-12 15:55:00,12.3,12.31,12.29,12.31,868100.0,9.6351,9.6429,9.6272,9.6429,868100.0
2010-07-13 09:30:00,12.5,12.53,12.46,12.52,435000.0,9.7917,9.8152,9.7604,9.8074,435000.0
2010-07-13 09:35:00,12.53,12.58,12.52,12.56,872300.0,9.8152,9.8544,9.8074,9.8387,872300.0
2010-07-13 09:40:00,12.56,12.59,12.51,12.53,333900.0,9.8387,9.8622,9.7996,9.8152,333900.0
2010-07-13 09:45:00,12.53,12.53,12.47,12.52,567300.0,9.8152,9.8152,9.7682,9.8074,567300.0
2010-07-13 09:50:00,12.53,12.54,12.51,12.52,314200.0,9.8152,9.8231,9.7996,9.8074,314200.0
2010-07-13 09:55:00,12.52,12.55,12.49,12.54,291100.0,9.8074,9.8309,9.7839,9.8231,291100.0
2010-07-13 10:00:00,12.55,12.59,12.53,12.58,447800.0,9.8309,9.8622,9.8152,9.8544,447800.0
2010-07-13 10:05:00,12.58,12.6,12.56,12.56,403600.0,9.8544,9.8701,9.8387,9.8387,403600.0
2010-07-13 10:10:00,12.56,12.56,12.55,12.56,65900.0,9.8387,9.8387,9.8309,9.8387,65900.0
2010-07-13 10:15:00,12.56,12.59,12.55,12.56,295600.0,9.8387,9.8622,9.8309,9.8387,295600.0
2010-07-13 10:20:00,12.56,12.58,12.55,12.57,130700.0,9.8387,9.8544,9.8309,9.8466,130700.0
2010-07-13 10:25:00,12.58,12.59,12.56,12.57,287800.0,9.8544,9.8622,9.8387,9.8466,287800.0
2010-07-13 10:30:00,12.56,12.57,12.51,12.53,292300.0,9.8387,9.8466,9.7996,9.8152,292300.0
2010-07-13 10:35:00,12.53,12.55,12.52,12.55,59200.0,9.8152,9.8309,9.8074,9.8309,59200.0
2010-07-13 10:40:00,12.55,12.55,12.5,12.5,361800.0,9.8309,9.8309,9.7917,9.7917,361800.0
2010-07-13 10:45:00,12.51,12.52,12.5,12.52,103300.0,9.7996,9.8074,9.7917,9.8074,103300.0
2010-07-13 10:50:00,12.51,12.57,12.51,12.52,280500.0,9.7996,9.8466,9.7996,9.8074,280500.0
2010-07-13 10:55:00,12.53,12.53,12.5,12.51,120400.0,9.8152,9.8152,9.7917,9.7996,120400.0
2010-07-13 11:00:00,12.51,12.54,12.5,12.53,85400.0,9.7996,9.8231,9.7917,9.8152,85400.0
2010-07-13 11:05:00,12.52,12.55,12.52,12.54,69200.0,9.8074,9.8309,9.8074,9.8231,69200.0
2010-07-13 11:10:00,12.55,12.56,12.53,12.55,113500.0,9.8309,9.8387,9.8152,9.8309,113500.0
2010-07-13 11:15:00,12.55,12.56,12.54,12.56,147900.0,9.8309,9.8387,9.8231,9.8387,147900.0
2010-07-13 11:20:00,12.55,12.55,12.52,12.52,117100.0,9.8309,9.8309,9.8074,9.8074,117100.0
2010-07-13 11:25:00,12.52,12.56,12.52,12.55,258000.0,9.8074,9.8387,9.8074,9.8309,258000.0
2010-07-13 11:30:00,12.54,12.57,12.54,12.57,343000.0,9.8231,9.8466,9.8231,9.8466,343000.0
2010-07-13 11:35:00,12.56,12.6,12.56,12.59,621400.0,9.8387,9.8701,9.8387,9.8622,621400.0
2010-07-13 11:40:00,12.59,12.6,12.57,12.59,162000.0,9.8622,9.8701,9.8466,9.8622,162000.0
2010-07-13 11:45:00,12.59,12.59,12.54,12.54,116700.0,9.8622,9.8622,9.8231,9.8231,116700.0
2010-07-13 11:50:00,12.54,12.55,12.53,12.54,46900.0,9.8231,9.8309,9.8152,9.8231,46900.0
2010-07-13 11:55:00,12.54,12.55,12.52,12.55,81100.0,9.8231,9.8309,9.8074,9.8309,81100.0
2010-07-13 12:00:00,12.55,12.56,12.54,12.54,133800.0,9.8309,9.8387,9.8231,9.8231,133800.0
2010-07-13 12:05:00,12.54,12.57,12.53,12.56,354400.0,9.8231,9.8466,9.8152,9.8387,354400.0
2010-07-13 12:10:00,12.57,12.57,12.54,12.55,309200.0,9.8466,9.8466,9.8231,9.8309,309200.0
2010-07-13 12:15:00,12.55,12.56,12.55,12.55,28700.0,9.8309,9.8387,9.8309,9.8309,28700.0
2010-07-13 12:20:00,12.56,12.56,12.54,12.55,60900.0,9.8387,9.8387,9.8231,9.8309,60900.0
2010-07-13 12:25:00,12.55,12.57,12.54,12.56,273200.0,9.8309,9.8466,9.8231,9.8387,273200.0
2010-07-13 12:30:00,12.56,12.57,12.55,12.56,282700.0,9.8387,9.8466,9.8309,9.8387,282700.0
2010-07-13 12:35:00,12.56,12.56,12.55,12.56,158400.0,9.8387,9.8387,9.8309,9.8387,158400.0
2010-07-13 12:40:00,12.56,12.56,12.55,12.55,128900.0,9.8387,9.8387,9.8309,9.8309,128900.0
2010-07-13 12:45:00,12.55,12.56,12.55,12.56,204000.0,9.8309,9.8387,9.8309,9.8387,204000.0
2010-07-13 12:50:00,12.56,12.56,12.55,12.56,96000.0,9.8387,9.8387,9.8309,9.8387,96000.0
2010-07-13 12:55:00,12.55,12.56,12.53,12.53,287800.0,9.8309,9.8387,9.8152,9.8152,287800.0
2010-07-13 13:00:00,12.53,12.57,12.53,12.57,146700.0,9.8152,9.8466,9.8152,9.8466,146700.0
2010-07-13 13:05:00,12.56,12.57,12.54,12.55,348500.0,9.8387,9.8466,9.8231,9.8309,348500.0
2010-07-13 13:10:00,12.54,12.55,12.51,12.52,118000.0,9.8231,9.8309,9.7996,9.8074,118000.0
2010-07-13 13:15:00,12.52,12.53,12.51,12.51,47300.0,9.8074,9.8152,9.7996,9.7996,47300.0
2010-07-13 13:20:00,12.51,12.54,12.5,12.52,274300.0,9.7996,9.8231,9.7917,9.8074,274300.0
2010-07-13 13:25:00,12.52,12.53,12.5,12.51,140000.0,9.8074,9.8152,9.7917,9.7996,140000.0
2010-07-13 13:30:00,12.52,12.55,12.51,12.54,405800.0,9.8074,9.8309,9.7996,9.8231,405800.0
2010-07-13 13:35:00,12.54,12.57,12.52,12.57,315700.0,9.8231,9.8466,9.8074,9.8466,315700.0
2010-07-13 13:40:00,12.56,12.57,12.53,12.55,825900.0,9.8387,9.8466,9.8152,9.8309,825900.0
2010-07-13 13:45:00,12.55,12.56,12.53,12.55,272700.0,9.8309,9.8387,9.8152,9.8309,272700.0
2010-07-13 13:50:00,12.55,12.55,12.52,12.52,231900.0,9.8309,9.8309,9.8074,9.8074,231900.0
2010-07-13 13:55:00,12.52,12.54,12.52,12.53,91900.0,9.8074,9.8231,9.8074,9.8152,91900.0
2010-07-13 14:00:00,12.53,12.56,12.53,12.56,354100.0,9.8152,9.8387,9.8152,9.8387,354100.0
2010-07-13 14:05:00,12.56,12.56,12.54,12.54,183100.0,9.8387,9.8387,9.8231,9.8231,183100.0
2010-07-13 14:10:00,12.54,12.56,12.54,12.55,184600.0,9.8231,9.8387,9.8231,9.8309,184600.0
2010-07-13 14:15:00,12.55,12.55,12.53,12.55,173800.0,9.8309,9.8309,9.8152,9.8309,173800.0
2010-07-13 14:20:00,12.55,12.55,12.52,12.55,169100.0,9.8309,9.8309,9.8074,9.8309,169100.0
2010-07-13 14:25:00,12.55,12.55,12.52,12.55,266100.0,9.8309,9.8309,9.8074,9.8309,266100.0
2010-07-13 14:30:00,12.55,12.56,12.54,12.56,275500.0,9.8309,9.8387,9.8231,9.8387,275500.0
2010-07-13 14:35:00,12.56,12.56,12.55,12.56,161700.0,9.8387,9.8387,9.8309,9.8387,161700.0
2010-07-13 14:40:00,12.56,12.56,12.55,12.56,79900.0,9.8387,9.8387,9.8309,9.8387,79900.0
2010-07-13 14:45:00,12.56,12.56,12.54,12.56,129100.0,9.8387,9.8387,9.8231,9.8387,129100.0
2010-07-13 14:50:00,12.55,12.56,12.54,12.55,125700.0,9.8309,9.8387,9.8231,9.8309,125700.0
2010-07-13 14:55:00,12.55,12.57,12.54,12.56,391400.0,9.8309,9.8466,9.8231,9.8387,391400.0
2010-07-13 15:00:00,12.57,12.57,12.56,12.56,309000.0,9.8466,9.8466,9.8387,9.8387,309000.0
2010-07-13 15:05:00,12.56,12.57,12.55,12.56,471400.0,9.8387,9.8466,9.8309,9.8387,471400.0
2010-07-13 15:10:00,12.56,12.56,12.55,12.56,141700.0,9.8387,9.8387,9.8309,9.8387,141700.0
2010-07-13 15:15:00,12.55,12.56,12.55,12.56,151800.0,9.8309,9.8387,9.8309,9.8387,151800.0
2010-07-13 15:20:00,12.56,12.56,12.55,12.55,79100.0,9.8387,9.8387,9.8309,9.8309,79100.0
2010-07-13 15:25:00,12.56,12.56,12.55,12.55,195200.0,9.8387,9.8387,9.8309,9.8309,195200.0
2010-07-13 15:30:00,12.56,12.56,12.54,12.56,607300.0,9.8387,9.8387,9.8231,9.8387,607300.0
2010-07-13 15:35:00,12.56,12.57,12.55,12.56,498600.0,9.8387,9.8466,9.8309,9.8387,498600.0
2010-07-13 15:40:00,12.56,12.57,12.55,12.56,613800.0,9.8387,9.8466,9.8309,9.8387,613800.0
2010-07-13 15:45:00,12.56,12.62,12.56,12.6,963700.0,9.8387,9.8857,9.8387,9.8701,963700.0
2010-07-13 15:50:00,12.6,12.61,12.55,12.55,616100.0,9.8701,9.8779,9.8309,9.8309,616100.0
2010-07-13 15:55:00,12.55,12.56,12.52,12.52,1201400.0,9.8309,9.8387,9.8074,9.8074,1201400.0
2010-07-14 09:30:00,12.67,12.74,12.65,12.71,400100.0,9.9249,9.9797,9.9092,9.9562,400100.0
2010-07-14 09:35:00,12.72,12.78,12.67,12.67,579800.0,9.9641,10.0111,9.9249,9.9249,579800.0
2010-07-14 09:40:00,12.67,12.73,12.63,12.72,474500.0,9.9249,9.9719,9.8936,9.9641,474500.0
2010-07-14 09:45:00,12.72,12.73,12.68,12.73,256200.0,9.9641,9.9719,9.9327,9.9719,256200.0
2010-07-14 09:50:00,12.73,12.74,12.6,12.62,374700.0,9.9719,9.9797,9.8701,9.8857,374700.0
2010-07-14 09:55:00,12.61,12.64,12.6,12.61,387700.0,9.8779,9.9014,9.8701,9.8779,387700.0
2010-07-14 10:00:00,12.61,12.62,12.52,12.61,738700.0,9.8779,9.8857,9.8074,9.8779,738700.0
2010-07-14 10:05:00,12.61,12.64,12.6,12.63,492700.0,9.8779,9.9014,9.8701,9.8936,492700.0
2010-07-14 10:10:00,12.63,12.68,12.62,12.63,329900.0,9.8936,9.9327,9.8857,9.8936,329900.0
2010-07-14 10:15:00,12.64,12.66,12.61,12.64,294600.0,9.9014,9.9171,9.8779,9.9014,294600.0
2010-07-14 10:20:00,12.65,12.68,12.64,12.67,308800.0,9.9092,9.9327,9.9014,9.9249,308800.0
2010-07-14 10:25:00,12.67,12.67,12.6,12.6,434900.0,9.9249,9.9249,9.8701,9.8701,434900.0
2010-07-14 10:30:00,12.6,12.65,12.6,12.64,560200.0,9.8701,9.9092,9.8701,9.9014,560200.0
2010-07-14 10:35:00,12.63,12.64,12.59,12.59,314300.0,9.8936,9.9014,9.8622,9.8622,314300.0
2010-07-14 10:40:00,12.59,12.6,12.56,12.59,473100.0,9.8622,9.8701,9.8387,9.8622,473100.0
2010-07-14 10:45:00,12.59,12.62,12.56,12.56,615600.0,9.8622,9.8857,9.8387,9.8387,615600.0
2010-07-14 10:50:00,12.56,12.57,12.51,12.52,511400.0,9.8387,9.8466,9.7996,9.8074,511400.0
2010-07-14 10:55:00,12.51,12.57,12.5,12.56,728700.0,9.7996,9.8466,9.7917,9.8387,728700.0
2010-07-14 11:00:00,12.56,12.6,12.55,12.58,454200.0,9.8387,9.8701,9.8309,9.8544,454200.0
2010-07-14 11:05:00,12.58,12.59,12.54,12.54,125600.0,9.8544,9.8622,9.8231,9.8231,125600.0
2010-07-14 11:10:00,12.55,12.58,12.54,12.58,211700.0,9.8309,9.8544,9.8231,9.8544,211700.0
2010-07-14 11:15:00,12.57,12.61,12.57,12.61,176300.0,9.8466,9.8779,9.8466,9.8779,176300.0
2010-07-14 11:20:00,12.61,12.62,12.58,12.59,185200.0,9.8779,9.8857,9.8544,9.8622,185200.0
2010-07-14 11:25:00,12.6,12.6,12.58,12.59,85000.0,9.8701,9.8701,9.8544,9.8622,85000.0
2010-07-14 11:30:00,12.58,12.61,12.58,12.61,98300.0,9.8544,9.8779,9.8544,9.8779,98300.0
2010-07-14 11:35:00,12.6,12.62,12.59,12.62,144000.0,9.8701,9.8857,9.8622,9.8857,144000.0
2010-07-14 11:40:00,12.62,12.65,12.6,12.65,139100.0,9.8857,9.9092,9.8701,9.9092,139100.0
2010-07-14 11:45:00,12.65,12.67,12.64,12.66,119800.0,9.9092,9.9249,9.9014,9.9171,119800.0
2010-07-14 11:50:00,12.66,12.67,12.65,12.65,89300.0,9.9171,9.9249,9.9092,9.9092,89300.0
2010-07-14 11:55:00,12.65,12.65,12.62,12.64,274100.0,9.9092,9.9092,9.8857,9.9014,274100.0
2010-07-14 12:00:00,12.62,12.65,12.62,12.63,115000.0,9.8857,9.9092,9.8857,9.8936,115000.0
2010-07-14 12:05:00,12.63,12.65,12.62,12.64,131700.0,9.8936,9.9092,9.8857,9.9014,131700.0
2010-07-14 12:10:00,12.64,12.65,12.61,12.63,136800.0,9.9014,9.9092,9.8779,9.8936,136800.0
2010-07-14 12:15:00,12.63,12.65,12.62,12.64,92500.0,9.8936,9.9092,9.8857,9.9014,92500.0
2010-07-14 12:20:00,12.65,12.65,12.63,12.64,61100.0,9.9092,9.9092,9.8936,9.9014,61100.0
2010-07-14 12:25:00,12.63,12.64,12.62,12.62,66900.0,9.8936,9.9014,9.8857,9.8857,66900.0
2010-07-14 12:30:00,12.62,12.64,12.62,12.64,19400.0,9.8857,9.9014,9.8857,9.9014,19400.0
2010-07-14 12:35:00,12.64,12.65,12.63,12.64,150000.0,9.9014,9.9092,9.8936,9.9014,150000.0
2010-07-14 12:40:00,12.63,12.64,12.63,12.64,32400.0,9.8936,9.9014,9.8936,9.9014,32400.0
2010-07-14 12:45:00,12.64,12.65,12.63,12.63,67600.0,9.9014,9.9092,9.8936,9.8936,67600.0
2010-07-14 12:50:00,12.63,12.64,12.61,12.61,87600.0,9.8936,9.9014,9.8779,9.8779,87600.0
2010-07-14 12:55:00,12.61,12.62,12.6,12.6,60100.0,9.8779,9.8857,9.8701,9.8701,60100.0
2010-07-14 13:00:00,12.61,12.61,12.6,12.61,22200.0,9.8779,9.8779,9.8701,9.8779,22200.0
2010-07-14 13:05:00,12.61,12.61,12.57,12.57,88200.0,9.8779,9.8779,9.8466,9.8466,88200.0
2010-07-14 13:10:00,12.57,12.58,12.55,12.56,102300.0,9.8466,9.8544,9.8309,9.8387,102300.0
2010-07-14 13:15:00,12.56,12.59,12.55,12.58,206400.0,9.8387,9.8622,9.8309,9.8544,206400.0
2010-07-14 13:20:00,12.57,12.59,12.57,12.59,49600.0,9.8466,9.8622,9.8466,9.8622,49600.0
2010-07-14 13:25:00,12.58,12.6,12.58,12.6,102200.0,9.8544,9.8701,9.8544,9.8701,102200.0
2010-07-14 13:30:00,12.6,12.61,12.59,12.61,111000.0,9.8701,9.8779,9.8622,9.8779,111000.0
2010-07-14 13:35:00,12.61,12.61,12.59,12.59,207000.0,9.8779,9.8779,9.8622,9.8622,207000.0
2010-07-14 13:40:00,12.6,12.6,12.55,12.55,109700.0,9.8701,9.8701,9.8309,9.8309,109700.0
2010-07-14 13:45:00,12.56,12.56,12.53,12.53,197800.0,9.8387,9.8387,9.8152,9.8152,197800.0
2010-07-14 13:50:00,12.53,12.54,12.49,12.49,257700.0,9.8152,9.8231,9.7839,9.7839,257700.0
2010-07-14 13:55:00,12.49,12.5,12.47,12.48,182900.0,9.7839,9.7917,9.7682,9.7761,182900.0
2010-07-14 14:00:00,12.48,12.5,12.47,12.48,301100.0,9.7761,9.7917,9.7682,9.7761,301100.0
2010-07-14 14:05:00,12.48,12.51,12.48,12.49,417800.0,9.7761,9.7996,9.7761,9.7839,417800.0
2010-07-14 14:10:00,12.49,12.51,12.47,12.48,301700.0,9.7839,9.7996,9.7682,9.7761,301700.0
2010-07-14 14:15:00,12.49,12.53,12.48,12.52,239500.0,9.7839,9.8152,9.7761,9.8074,239500.0
2010-07-14 14:20:00,12.51,12.52,12.47,12.47,258000.0,9.7996,9.8074,9.7682,9.7682,258000.0
2010-07-14 14:25:00,12.47,12.5,12.47,12.49,131000.0,9.7682,9.7917,9.7682,9.7839,131000.0
2010-07-14 14:30:00,12.48,12.53,12.47,12.53,213100.0,9.7761,9.8152,9.7682,9.8152,213100.0
2010-07-14 14:35:00,12.53,12.54,12.52,12.53,108500.0,9.8152,9.8231,9.8074,9.8152,108500.0
2010-07-14 14:40:00,12.53,12.53,12.51,12.52,86500.0,9.8152,9.8152,9.7996,9.8074,86500.0
2010-07-14 14:45:00,12.52,12.55,12.51,12.53,175300.0,9.8074,9.8309,9.7996,9.8152,175300.0
2010-07-14 14:50:00,12.53,12.55,12.51,12.55,147500.0,9.8152,9.8309,9.7996,9.8309,147500.0
2010-07-14 14:55:00,12.55,12.57,12.54,12.55,208700.0,9.8309,9.8466,9.8231,9.8309,208700.0
2010-07-14 15:00:00,12.56,12.57,12.55,12.56,156200.0,9.8387,9.8466,9.8309,9.8387,156200.0
2010-07-14 15:05:00,12.57,12.57,12.53,12.54,230900.0,9.8466,9.8466,9.8152,9.8231,230900.0
2010-07-14 15:10:00,12.53,12.55,12.53,12.53,104700.0,9.8152,9.8309,9.8152,9.8152,104700.0
2010-07-14 15:15:00,12.53,12.57,12.53,12.55,317000.0,9.8152,9.8466,9.8152,9.8309,317000.0
2010-07-14 15:20:00,12.56,12.56,12.54,12.55,245800.0,9.8387,9.8387,9.8231,9.8309,245800.0
2010-07-14 15:25:00,12.55,12.57,12.54,12.55,246100.0,9.8309,9.8466,9.8231,9.8309,246100.0
2010-07-14 15:30:00,12.56,12.56,12.53,12.54,250700.0,9.8387,9.8387,9.8152,9.8231,250700.0
2010-07-14 15:35:00,12.53,12.54,12.5,12.51,227400.0,9.8152,9.8231,9.7917,9.7996,227400.0
2010-07-14 15:40:00,12.51,12.51,12.46,12.46,309100.0,9.7996,9.7996,9.7604,9.7604,309100.0
2010-07-14 15:45:00,12.46,12.52,12.46,12.52,349500.0,9.7604,9.8074,9.7604,9.8074,349500.0
2010-07-14 15:50:00,12.51,12.54,12.51,12.53,325400.0,9.7996,9.8231,9.7996,9.8152,325400.0
2010-07-14 15:55:00,12.53,12.54,12.53,12.54,696300.0,9.8152,9.8231,9.8152,9.8231,696300.0
2010-07-15 09:30:00,12.51,12.56,12.51,12.54,258600.0,9.7996,9.8387,9.7996,9.8231,258600.0
2010-07-15 09:35:00,12.55,12.57,12.47,12.5,206900.0,9.8309,9.8466,9.7682,9.7917,206900.0
2010-07-15 09:40:00,12.5,12.5,12.44,12.45,188000.0,9.7917,9.7917,9.7447,9.7526,188000.0
2010-07-15 09:45:00,12.44,12.47,12.39,12.41,244400.0,9.7447,9.7682,9.7056,9.7212,244400.0
2010-07-15 09:50:00,12.41,12.46,12.4,12.44,227300.0,9.7212,9.7604,9.7134,9.7447,227300.0
2010-07-15 09:55:00,12.44,12.5,12.43,12.48,166000.0,9.7447,9.7917,9.7369,9.7761,166000.0
2010-07-15 10:00:00,12.48,12.48,12.38,12.39,381400.0,9.7761,9.7761,9.6977,9.7056,381400.0
2010-07-15 10:05:00,12.4,12.41,12.35,12.38,209100.0,9.7134,9.7212,9.6742,9.6977,209100.0
2010-07-15 10:10:00,12.38,12.38,12.32,12.34,262700.0,9.6977,9.6977,9.6507,9.6664,262700.0
2010-07-15 10:15:00,12.34,12.35,12.3,12.33,177900.0,9.6664,9.6742,9.6351,9.6586,177900.0
2010-07-15 10:20:00,12.32,12.33,12.27,12.3,699100.0,9.6507,9.6586,9.6116,9.6351,699100.0
2010-07-15 10:25:00,12.3,12.35,12.27,12.35,662300.0,9.6351,9.6742,9.6116,9.6742,662300.0
2010-07-15 10:30:00,12.35,12.37,12.31,12.32,241800.0,9.6742,9.6899,9.6429,9.6507,241800.0
2010-07-15 10:35:00,12.33,12.36,12.31,12.36,187200.0,9.6586,9.6821,9.6429,9.6821,187200.0
2010-07-15 10:40:00,12.35,12.37,12.33,12.37,243900.0,9.6742,9.6899,9.6586,9.6899,243900.0
2010-07-15 10:45:00,12.37,12.39,12.34,12.39,220500.0,9.6899,9.7056,9.6664,9.7056,220500.0
2010-07-15 10:50:00,12.38,12.39,12.35,12.38,206600.0,9.6977,9.7056,9.6742,9.6977,206600.0
2010-07-15 10:55:00,12.39,12.4,12.37,12.38,198100.0,9.7056,9.7134,9.6899,9.6977,198100.0
2010-07-15 11:00:00,12.38,12.4,12.37,12.38,175100.0,9.6977,9.7134,9.6899,9.6977,175100.0
2010-07-15 11:05:00,12.38,12.39,12.36,12.38,267500.0,9.6977,9.7056,9.6821,9.6977,267500.0
2010-07-15 11:10:00,12.38,12.39,12.36,12.39,298100.0,9.6977,9.7056,9.6821,9.7056,298100.0
2010-07-15 11:15:00,12.39,12.42,12.38,12.41,254200.0,9.7056,9.7291,9.6977,9.7212,254200.0
2010-07-15 11:20:00,12.4,12.44,12.4,12.42,220500.0,9.7134,9.7447,9.7134,9.7291,220500.0
2010-07-15 11:25:00,12.42,12.43,12.4,12.42,169700.0,9.7291,9.7369,9.7134,9.7291,169700.0
2010-07-15 11:30:00,12.43,12.43,12.38,12.4,170400.0,9.7369,9.7369,9.6977,9.7134,170400.0
2010-07-15 11:35:00,12.41,12.44,12.41,12.42,88800.0,9.7212,9.7447,9.7212,9.7291,88800.0
2010-07-15 11:40:00,12.42,12.44,12.41,12.43,180400.0,9.7291,9.7447,9.7212,9.7369,180400.0
2010-07-15 11:45:00,12.42,12.42,12.39,12.39,98400.0,9.7291,9.7291,9.7056,9.7056,98400.0
2010-07-15 11:50:00,12.39,12.42,12.39,12.41,65700.0,9.7056,9.7291,9.7056,9.7212,65700.0
2010-07-15 11:55:00,12.41,12.41,12.37,12.4,252900.0,9.7212,9.7212,9.6899,9.7134,252900.0
2010-07-15 12:00:00,12.39,12.4,12.37,12.4,234700.0,9.7056,9.7134,9.6899,9.7134,234700.0
2010-07-15 12:05:00,12.39,12.41,12.39,12.39,60400.0,9.7056,9.7212,9.7056,9.7056,60400.0
2010-07-15 12:10:00,12.39,12.41,12.39,12.41,95400.0,9.7056,9.7212,9.7056,9.7212,95400.0
2010-07-15 12:15:00,12.41,12.41,12.39,12.39,43600.0,9.7212,9.7212,9.7056,9.7056,43600.0
2010-07-15 12:20:00,12.39,12.39,12.36,12.37,96600.0,9.7056,9.7056,9.6821,9.6899,96600.0
2010-07-15 12:25:00,12.37,12.38,12.36,12.37,45400.0,9.6899,9.6977,9.6821,9.6899,45400.0
2010-07-15 12:30:00,12.38,12.39,12.36,12.39,87800.0,9.6977,9.7056,9.6821,9.7056,87800.0
2010-07-15 12:35:00,12.39,12.39,12.37,12.38,79200.0,9.7056,9.7056,9.6899,9.6977,79200.0
2010-07-15 12:40:00,12.38,12.4,12.37,12.39,92300.0,9.6977,9.7134,9.6899,9.7056,92300.0
2010-07-15 12:45:00,12.4,12.42,12.4,12.4,83400.0,9.7134,9.7291,9.7134,9.7134,83400.0
2010-07-15 12:50:00,12.4,12.42,12.4,12.41,126200.0,9.7134,9.7291,9.7134,9.7212,126200.0
2010-07-15 12:55:00,12.41,12.42,12.39,12.39,56900.0,9.7212,9.7291,9.7056,9.7056,56900.0
2010-07-15 13:00:00,12.4,12.42,12.4,12.4,134100.0,9.7134,9.7291,9.7134,9.7134,134100.0
2010-07-15 13:05:00,12.4,12.42,12.39,12.41,239300.0,9.7134,9.7291,9.7056,9.7212,239300.0
2010-07-15 13:10:00,12.41,12.41,12.4,12.4,67300.0,9.7212,9.7212,9.7134,9.7134,67300.0
2010-07-15 13:15:00,12.4,12.42,12.4,12.41,203700.0,9.7134,9.7291,9.7134,9.7212,203700.0
2010-07-15 13:20:00,12.41,12.43,12.41,12.42,254600.0,9.7212,9.7369,9.7212,9.7291,254600.0
2010-07-15 13:25:00,12.43,12.44,12.4,12.41,401800.0,9.7369,9.7447,9.7134,9.7212,401800.0
2010-07-15 13:30:00,12.4,12.43,12.38,12.39,202900.0,9.7134,9.7369,9.6977,9.7056,202900.0
2010-07-15 13:35:00,12.38,12.41,12.38,12.4,117400.0,9.6977,9.7212,9.6977,9.7134,117400.0
2010-07-15 13:40:00,12.4,12.41,12.38,12.4,168400.0,9.7134,9.7212,9.6977,9.7134,168400.0
2010-07-15 13:45:00,12.4,12.43,12.39,12.43,74200.0,9.7134,9.7369,9.7056,9.7369,74200.0
2010-07-15 13:50:00,12.42,12.43,12.39,12.4,109100.0,9.7291,9.7369,9.7056,9.7134,109100.0
2010-07-15 13:55:00,12.39,12.41,12.39,12.39,136900.0,9.7056,9.7212,9.7056,9.7056,136900.0
2010-07-15 14:00:00,12.39,12.42,12.38,12.4,102500.0,9.7056,9.7291,9.6977,9.7134,102500.0
2010-07-15 14:05:00,12.41,12.41,12.38,12.39,242800.0,9.7212,9.7212,9.6977,9.7056,242800.0
2010-07-15 14:10:00,12.39,12.4,12.38,12.4,153100.0,9.7056,9.7134,9.6977,9.7134,153100.0
2010-07-15 14:15:00,12.4,12.44,12.4,12.44,384500.0,9.7134,9.7447,9.7134,9.7447,384500.0
2010-07-15 14:20:00,12.44,12.45,12.41,12.41,258300.0,9.7447,9.7526,9.7212,9.7212,258300.0
2010-07-15 14:25:00,12.41,12.44,12.41,12.43,216400.0,9.7212,9.7447,9.7212,9.7369,216400.0
2010-07-15 14:30:00,12.43,12.44,12.41,12.41,239300.0,9.7369,9.7447,9.7212,9.7212,239300.0
2010-07-15 14:35:00,12.41,12.43,12.4,12.43,214000.0,9.7212,9.7369,9.7134,9.7369,214000.0
2010-07-15 14:40:00,12.43,12.43,12.41,12.41,45700.0,9.7369,9.7369,9.7212,9.7212,45700.0
2010-07-15 14:45:00,12.41,12.45,12.41,12.45,235800.0,9.7212,9.7526,9.7212,9.7526,235800.0
2010-07-15 14:50:00,12.44,12.44,12.42,12.43,146600.0,9.7447,9.7447,9.7291,9.7369,146600.0
2010-07-15 14:55:00,12.43,12.43,12.4,12.41,213300.0,9.7369,9.7369,9.7134,9.7212,213300.0
2010-07-15 15:00:00,12.4,12.43,12.4,12.42,142600.0,9.7134,9.7369,9.7134,9.7291,142600.0
2010-07-15 15:05:00,12.41,12.42,12.35,12.36,641500.0,9.7212,9.7291,9.6742,9.6821,641500.0
2010-07-15 15:10:00,12.36,12.37,12.33,12.34,342900.0,9.6821,9.6899,9.6586,9.6664,342900.0
2010-07-15 15:15:00,12.34,12.37,12.33,12.36,392800.0,9.6664,9.6899,9.6586,9.6821,392800.0
2010-07-15 15:20:00,12.36,12.38,12.33,12.35,242800.0,9.6821,9.6977,9.6586,9.6742,242800.0
2010-07-15 15:25:00,12.35,12.4,12.33,12.4,354100.0,9.6742,9.7134,9.6586,9.7134,354100.0
2010-07-15 15:30:00,12.4,12.43,12.39,12.41,390500.0,9.7134,9.7369,9.7056,9.7212,390500.0
2010-07-15 15:35:00,12.41,12.45,12.4,12.43,679300.0,9.7212,9.7526,9.7134,9.7369,679300.0
2010-07-15 15:40:00,12.43,12.43,12.41,12.42,413300.0,9.7369,9.7369,9.7212,9.7291,413300.0
2010-07-15 15:45:00,12.43,12.46,12.42,12.44,1092000.0,9.7369,9.7604,9.7291,9.7447,1092000.0
2010-07-15 15:50:00,12.45,12.49,12.44,12.48,274700.0,9.7526,9.7839,9.7447,9.7761,274700.0
2010-07-15 15:55:00,12.48,12.49,12.44,12.44,793300.0,9.7761,9.7839,9.7447,9.7447,793300.0
2010-07-16 09:30:00,12.42,12.45,12.33,12.36,1680600.0,9.7291,9.7526,9.6586,9.6821,1680600.0
2010-07-16 09:35:00,12.36,12.43,12.3,12.31,236900.0,9.6821,9.7369,9.6351,9.6429,236900.0
2010-07-16 09:40:00,12.31,12.35,12.31,12.34,276400.0,9.6429,9.6742,9.6429,9.6664,276400.0
2010-07-16 09:45:00,12.34,12.36,12.32,12.33,165400.0,9.6664,9.6821,9.6507,9.6586,165400.0
2010-07-16 09:50:00,12.33,12.37,12.32,12.32,274400.0,9.6586,9.6899,9.6507,9.6507,274400.0
2010-07-16 09:55:00,12.32,12.36,12.29,12.31,509600.0,9.6507,9.6821,9.6272,9.6429,509600.0
2010-07-16 10:00:00,12.31,12.32,12.29,12.32,226500.0,9.6429,9.6507,9.6272,9.6507,226500.0
2010-07-16 10:05:00,12.31,12.33,12.23,12.28,606400.0,9.6429,9.6586,9.5802,9.6194,606400.0
2010-07-16 10:10:00,12.28,12.31,12.26,12.27,294800.0,9.6194,9.6429,9.6037,9.6116,294800.0
2010-07-16 10:15:00,12.26,12.3,12.24,12.3,333700.0,9.6037,9.6351,9.5881,9.6351,333700.0
2010-07-16 10:20:00,12.3,12.33,12.29,12.31,167600.0,9.6351,9.6586,9.6272,9.6429,167600.0
2010-07-16 10:25:00,12.31,12.32,12.28,12.32,306100.0,9.6429,9.6507,9.6194,9.6507,306100.0
2010-07-16 10:30:00,12.32,12.32,12.29,12.3,222800.0,9.6507,9.6507,9.6272,9.6351,222800.0
2010-07-16 10:35:00,12.3,12.33,12.29,12.32,164400.0,9.6351,9.6586,9.6272,9.6507,164400.0
2010-07-16 10:40:00,12.31,12.33,12.3,12.33,193000.0,9.6429,9.6586,9.6351,9.6586,193000.0
2010-07-16 10:45:00,12.33,12.35,12.28,12.29,407600.0,9.6586,9.6742,9.6194,9.6272,407600.0
2010-07-16 10:50:00,12.29,12.3,12.28,12.3,635000.0,9.6272,9.6351,9.6194,9.6351,635000.0
2010-07-16 10:55:00,12.3,12.32,12.3,12.32,170300.0,9.6351,9.6507,9.6351,9.6507,170300.0
2010-07-16 11:00:00,12.31,12.32,12.27,12.27,237500.0,9.6429,9.6507,9.6116,9.6116,237500.0
2010-07-16 11:05:00,12.28,12.3,12.26,12.3,290700.0,9.6194,9.6351,9.6037,9.6351,290700.0
2010-07-16 11:10:00,12.3,12.3,12.29,12.3,180700.0,9.6351,9.6351,9.6272,9.6351,180700.0
2010-07-16 11:15:00,12.29,12.3,12.27,12.27,72100.0,9.6272,9.6351,9.6116,9.6116,72100.0
2010-07-16 11:20:00,12.27,12.27,12.21,12.24,257400.0,9.6116,9.6116,9.5646,9.5881,257400.0
2010-07-16 11:25:00,12.23,12.28,12.23,12.27,196000.0,9.5802,9.6194,9.5802,9.6116,196000.0
2010-07-16 11:30:00,12.27,12.27,12.26,12.27,292300.0,9.6116,9.6116,9.6037,9.6116,292300.0
2010-07-16 11:35:00,12.27,12.29,12.25,12.27,162600.0,9.6116,9.6272,9.5959,9.6116,162600.0
2010-07-16 11:40:00,12.27,12.3,12.27,12.29,203000.0,9.6116,9.6351,9.6116,9.6272,203000.0
2010-07-16 11:45:00,12.29,12.3,12.27,12.28,112300.0,9.6272,9.6351,9.6116,9.6194,112300.0
2010-07-16 11:50:00,12.28,12.3,12.26,12.27,208300.0,9.6194,9.6351,9.6037,9.6116,208300.0
2010-07-16 11:55:00,12.27,12.29,12.26,12.27,206400.0,9.6116,9.6272,9.6037,9.6116,206400.0
2010-07-16 12:00:00,12.27,12.29,12.26,12.28,279100.0,9.6116,9.6272,9.6037,9.6194,279100.0
2010-07-16 12:05:00,12.29,12.3,12.27,12.29,202800.0,9.6272,9.6351,9.6116,9.6272,202800.0
2010-07-16 12:10:00,12.29,12.31,12.28,12.28,136300.0,9.6272,9.6429,9.6194,9.6194,136300.0
2010-07-16 12:15:00,12.29,12.29,12.26,12.27,195600.0,9.6272,9.6272,9.6037,9.6116,195600.0
2010-07-16 12:20:00,12.27,12.28,12.26,12.28,166800.0,9.6116,9.6194,9.6037,9.6194,166800.0
2010-07-16 12:25:00,12.28,12.3,12.27,12.3,55100.0,9.6194,9.6351,9.6116,9.6351,55100.0
2010-07-16 12:30:00,12.29,12.32,12.28,12.3,235600.0,9.6272,9.6507,9.6194,9.6351,235600.0
2010-07-16 12:35:00,12.3,12.31,12.28,12.29,118600.0,9.6351,9.6429,9.6194,9.6272,118600.0
2010-07-16 12:40:00,12.29,12.31,12.29,12.31,91000.0,9.6272,9.6429,9.6272,9.6429,91000.0
2010-07-16 12:45:00,12.31,12.32,12.29,12.31,162100.0,9.6429,9.6507,9.6272,9.6429,162100.0
2010-07-16 12:50:00,12.31,12.32,12.3,12.3,33500.0,9.6429,9.6507,9.6351,9.6351,33500.0
2010-07-16 12:55:00,12.3,12.31,12.28,12.28,73800.0,9.6351,9.6429,9.6194,9.6194,73800.0
2010-07-16 13:00:00,12.28,12.29,12.27,12.28,93600.0,9.6194,9.6272,9.6116,9.6194,93600.0
2010-07-16 13:05:00,12.28,12.33,12.28,12.31,168700.0,9.6194,9.6586,9.6194,9.6429,168700.0
2010-07-16 13:10:00,12.31,12.32,12.29,12.29,140000.0,9.6429,9.6507,9.6272,9.6272,140000.0
2010-07-16 13:15:00,12.3,12.32,12.29,12.31,141400.0,9.6351,9.6507,9.6272,9.6429,141400.0
2010-07-16 13:20:00,12.3,12.31,12.28,12.29,274100.0,9.6351,9.6429,9.6194,9.6272,274100.0
2010-07-16 13:25:00,12.28,12.28,12.26,12.27,117300.0,9.6194,9.6194,9.6037,9.6116,117300.0
2010-07-16 13:30:00,12.27,12.32,12.25,12.31,342300.0,9.6116,9.6507,9.5959,9.6429,342300.0
2010-07-16 13:35:00,12.31,12.32,12.29,12.3,227000.0,9.6429,9.6507,9.6272,9.6351,227000.0
2010-07-16 13:40:00,12.3,12.3,12.27,12.27,241100.0,9.6351,9.6351,9.6116,9.6116,241100.0
2010-07-16 13:45:00,12.28,12.28,12.23,12.28,304400.0,9.6194,9.6194,9.5802,9.6194,304400.0
2010-07-16 13:50:00,12.27,12.28,12.24,12.26,174800.0,9.6116,9.6194,9.5881,9.6037,174800.0
2010-07-16 13:55:00,12.26,12.29,12.26,12.27,109200.0,9.6037,9.6272,9.6037,9.6116,109200.0
2010-07-16 14:00:00,12.27,12.29,12.24,12.28,691600.0,9.6116,9.6272,9.5881,9.6194,691600.0
2010-07-16 14:05:00,12.29,12.29,12.27,12.27,50900.0,9.6272,9.6272,9.6116,9.6116,50900.0
2010-07-16 14:10:00,12.28,12.29,12.27,12.27,160700.0,9.6194,9.6272,9.6116,9.6116,160700.0
2010-07-16 14:15:00,12.27,12.28,12.24,12.25,174600.0,9.6116,9.6194,9.5881,9.5959,174600.0
2010-07-16 14:20:00,12.24,12.26,12.24,12.25,124900.0,9.5881,9.6037,9.5881,9.5959,124900.0
2010-07-16 14:25:00,12.26,12.28,12.25,12.25,137100.0,9.6037,9.6194,9.5959,9.5959,137100.0
2010-07-16 14:30:00,12.25,12.27,12.24,12.26,147800.0,9.5959,9.6116,9.5881,9.6037,147800.0
2010-07-16 14:35:00,12.26,12.27,12.23,12.26,367400.0,9.6037,9.6116,9.5802,9.6037,367400.0
2010-07-16 14:40:00,12.25,12.26,12.24,12.24,86600.0,9.5959,9.6037,9.5881,9.5881,86600.0
2010-07-16 14:45:00,12.24,12.27,12.24,12.25,174000.0,9.5881,9.6116,9.5881,9.5959,174000.0
2010-07-16 14:50:00,12.26,12.27,12.24,12.25,257700.0,9.6037,9.6116,9.5881,9.5959,257700.0
2010-07-16 14:55:00,12.26,12.26,12.25,12.25,118100.0,9.6037,9.6037,9.5959,9.5959,118100.0
2010-07-16 15:00:00,12.25,12.28,12.24,12.27,193900.0,9.5959,9.6194,9.5881,9.6116,193900.0
2010-07-16 15:05:00,12.28,12.28,12.24,12.25,196600.0,9.6194,9.6194,9.5881,9.5959,196600.0
2010-07-16 15:10:00,12.25,12.26,12.23,12.26,255300.0,9.5959,9.6037,9.5802,9.6037,255300.0
2010-07-16 15:15:00,12.26,12.26,12.24,12.24,163300.0,9.6037,9.6037,9.5881,9.5881,163300.0
2010-07-16 15:20:00,12.25,12.25,12.2,12.2,153200.0,9.5959,9.5959,9.5567,9.5567,153200.0
2010-07-16 15:25:00,12.2,12.22,12.18,12.21,179600.0,9.5567,9.5724,9.5411,9.5646,179600.0
2010-07-16 15:30:00,12.22,12.24,12.21,12.24,241700.0,9.5724,9.5881,9.5646,9.5881,241700.0
2010-07-16 15:35:00,12.23,12.27,12.23,12.24,236700.0,9.5802,9.6116,9.5802,9.5881,236700.0
2010-07-16 15:40:00,12.24,12.25,12.21,12.22,295000.0,9.5881,9.5959,9.5646,9.5724,295000.0
2010-07-16 15:45:00,12.23,12.23,12.18,12.19,445400.0,9.5802,9.5802,9.5411,9.5489,445400.0
2010-07-16 15:50:00,12.18,12.22,12.18,12.21,433000.0,9.5411,9.5724,9.5411,9.5646,433000.0
2010-07-16 15:55:00,12.22,12.23,12.19,12.19,866500.0,9.5724,9.5802,9.5489,9.5489,866500.0
2010-07-19 09:30:00,12.25,12.34,12.22,12.31,325600.0,9.5959,9.6664,9.5724,9.6429,325600.0
2010-07-19 09:35:00,12.3,12.32,12.23,12.24,591000.0,9.6351,9.6507,9.5802,9.5881,591000.0
2010-07-19 09:40:00,12.23,12.31,12.22,12.31,466900.0,9.5802,9.6429,9.5724,9.6429,466900.0
2010-07-19 09:45:00,12.31,12.33,12.29,12.32,228500.0,9.6429,9.6586,9.6272,9.6507,228500.0
2010-07-19 09:50:00,12.32,12.33,12.28,12.29,122000.0,9.6507,9.6586,9.6194,9.6272,122000.0
2010-07-19 09:55:00,12.29,12.31,12.28,12.3,229200.0,9.6272,9.6429,9.6194,9.6351,229200.0
2010-07-19 10:00:00,12.3,12.3,12.26,12.3,208900.0,9.6351,9.6351,9.6037,9.6351,208900.0
2010-07-19 10:05:00,12.29,12.31,12.26,12.26,168300.0,9.6272,9.6429,9.6037,9.6037,168300.0
2010-07-19 10:10:00,12.26,12.28,12.24,12.28,275100.0,9.6037,9.6194,9.5881,9.6194,275100.0
2010-07-19 10:15:00,12.27,12.28,12.25,12.26,187400.0,9.6116,9.6194,9.5959,9.6037,187400.0
2010-07-19 10:20:00,12.27,12.29,12.23,12.23,762600.0,9.6116,9.6272,9.5802,9.5802,762600.0
2010-07-19 10:25:00,12.23,12.27,12.2,12.22,557600.0,9.5802,9.6116,9.5567,9.5724,557600.0
2010-07-19 10:30:00,12.22,12.27,12.22,12.22,367400.0,9.5724,9.6116,9.5724,9.5724,367400.0
2010-07-19 10:35:00,12.23,12.25,12.2,12.21,433700.0,9.5802,9.5959,9.5567,9.5646,433700.0
2010-07-19 10:40:00,12.21,12.24,12.19,12.24,220800.0,9.5646,9.5881,9.5489,9.5881,220800.0
2010-07-19 10:45:00,12.25,12.26,12.2,12.21,197600.0,9.5959,9.6037,9.5567,9.5646,197600.0
2010-07-19 10:50:00,12.21,12.22,12.2,12.2,142100.0,9.5646,9.5724,9.5567,9.5567,142100.0
2010-07-19 10:55:00,12.2,12.23,12.19,12.23,111900.0,9.5567,9.5802,9.5489,9.5802,111900.0
2010-07-19 11:00:00,12.23,12.27,12.22,12.27,108500.0,9.5802,9.6116,9.5724,9.6116,108500.0
2010-07-19 11:05:00,12.27,12.27,12.26,12.27,28200.0,9.6116,9.6116,9.6037,9.6116,28200.0
2010-07-19 11:10:00,12.27,12.27,12.25,12.26,116400.0,9.6116,9.6116,9.5959,9.6037,116400.0
2010-07-19 11:15:00,12.27,12.28,12.26,12.27,85300.0,9.6116,9.6194,9.6037,9.6116,85300.0
2010-07-19 11:20:00,12.27,12.28,12.26,12.27,106100.0,9.6116,9.6194,9.6037,9.6116,106100.0
2010-07-19 11:25:00,12.27,12.28,12.26,12.26,93900.0,9.6116,9.6194,9.6037,9.6037,93900.0
2010-07-19 11:30:00,12.26,12.27,12.24,12.24,47300.0,9.6037,9.6116,9.5881,9.5881,47300.0
2010-07-19 11:35:00,12.24,12.25,12.23,12.23,37100.0,9.5881,9.5959,9.5802,9.5802,37100.0
2010-07-19 11:40:00,12.23,12.24,12.22,12.24,75000.0,9.5802,9.5881,9.5724,9.5881,75000.0
2010-07-19 11:45:00,12.23,12.25,12.22,12.24,80400.0,9.5802,9.5959,9.5724,9.5881,80400.0
2010-07-19 11:50:00,12.25,12.27,12.24,12.26,79600.0,9.5959,9.6116,9.5881,9.6037,79600.0
2010-07-19 11:55:00,12.27,12.28,12.26,12.28,48000.0,9.6116,9.6194,9.6037,9.6194,48000.0
2010-07-19 12:00:00,12.28,12.28,12.25,12.25,65000.0,9.6194,9.6194,9.5959,9.5959,65000.0
2010-07-19 12:05:00,12.25,12.26,12.24,12.24,89700.0,9.5959,9.6037,9.5881,9.5881,89700.0
2010-07-19 12:10:00,12.24,12.24,12.22,12.23,71400.0,9.5881,9.5881,9.5724,9.5802,71400.0
2010-07-19 12:15:00,12.23,12.25,12.22,12.25,110500.0,9.5802,9.5959,9.5724,9.5959,110500.0
2010-07-19 12:20:00,12.25,12.25,12.24,12.25,22600.0,9.5959,9.5959,9.5881,9.5959,22600.0
2010-07-19 12:25:00,12.24,12.27,12.24,12.27,188800.0,9.5881,9.6116,9.5881,9.6116,188800.0
2010-07-19 12:30:00,12.26,12.28,12.26,12.27,85200.0,9.6037,9.6194,9.6037,9.6116,85200.0
2010-07-19 12:35:00,12.27,12.28,12.26,12.28,70900.0,9.6116,9.6194,9.6037,9.6194,70900.0
2010-07-19 12:40:00,12.28,12.29,12.27,12.28,71600.0,9.6194,9.6272,9.6116,9.6194,71600.0
2010-07-19 12:45:00,12.28,12.29,12.27,12.29,33600.0,9.6194,9.6272,9.6116,9.6272,33600.0
2010-07-19 12:50:00,12.29,12.3,12.28,12.3,79100.0,9.6272,9.6351,9.6194,9.6351,79100.0
2010-07-19 12:55:00,12.29,12.3,12.27,12.27,100900.0,9.6272,9.6351,9.6116,9.6116,100900.0
2010-07-19 13:00:00,12.27,12.28,12.27,12.27,31800.0,9.6116,9.6194,9.6116,9.6116,31800.0
2010-07-19 13:05:00,12.27,12.29,12.27,12.28,84400.0,9.6116,9.6272,9.6116,9.6194,84400.0
2010-07-19 13:10:00,12.27,12.28,12.25,12.26,55900.0,9.6116,9.6194,9.5959,9.6037,55900.0
2010-07-19 13:15:00,12.26,12.26,12.24,12.25,64600.0,9.6037,9.6037,9.5881,9.5959,64600.0
2010-07-19 13:20:00,12.24,12.26,12.24,12.26,82800.0,9.5881,9.6037,9.5881,9.6037,82800.0
2010-07-19 13:25:00,12.26,12.26,12.24,12.25,37900.0,9.6037,9.6037,9.5881,9.5959,37900.0
2010-07-19 13:30:00,12.24,12.27,12.24,12.27,44600.0,9.5881,9.6116,9.5881,9.6116,44600.0
2010-07-19 13:35:00,12.26,12.27,12.25,12.25,104800.0,9.6037,9.6116,9.5959,9.5959,104800.0
2010-07-19 13:40:00,12.26,12.26,12.24,12.24,45200.0,9.6037,9.6037,9.5881,9.5881,45200.0
2010-07-19 13:45:00,12.24,12.27,12.24,12.26,106600.0,9.5881,9.6116,9.5881,9.6037,106600.0
2010-07-19 13:50:00,12.26,12.27,12.25,12.26,67000.0,9.6037,9.6116,9.5959,9.6037,67000.0
2010-07-19 13:55:00,12.26,12.28,12.26,12.26,40300.0,9.6037,9.6194,9.6037,9.6037,40300.0
2010-07-19 14:00:00,12.27,12.28,12.26,12.28,66300.0,9.6116,9.6194,9.6037,9.6194,66300.0
2010-07-19 14:05:00,12.28,12.28,12.27,12.28,44500.0,9.6194,9.6194,9.6116,9.6194,44500.0
2010-07-19 14:10:00,12.28,12.3,12.27,12.3,93700.0,9.6194,9.6351,9.6116,9.6351,93700.0
2010-07-19 14:15:00,12.3,12.32,12.29,12.32,108600.0,9.6351,9.6507,9.6272,9.6507,108600.0
2010-07-19 14:20:00,12.31,12.32,12.3,12.31,99300.0,9.6429,9.6507,9.6351,9.6429,99300.0
2010-07-19 14:25:00,12.3,12.31,12.29,12.3,77800.0,9.6351,9.6429,9.6272,9.6351,77800.0
2010-07-19 14:30:00,12.29,12.31,12.29,12.31,53900.0,9.6272,9.6429,9.6272,9.6429,53900.0
2010-07-19 14:35:00,12.3,12.31,12.3,12.31,31300.0,9.6351,9.6429,9.6351,9.6429,31300.0
2010-07-19 14:40:00,12.31,12.33,12.3,12.33,87300.0,9.6429,9.6586,9.6351,9.6586,87300.0
2010-07-19 14:45:00,12.32,12.36,12.32,12.35,110700.0,9.6507,9.6821,9.6507,9.6742,110700.0
2010-07-19 14:50:00,12.35,12.36,12.34,12.35,165200.0,9.6742,9.6821,9.6664,9.6742,165200.0
2010-07-19 14:55:00,12.35,12.35,12.34,12.35,39900.0,9.6742,9.6742,9.6664,9.6742,39900.0
2010-07-19 15:00:00,12.34,12.36,12.34,12.36,132000.0,9.6664,9.6821,9.6664,9.6821,132000.0
2010-07-19 15:05:00,12.36,12.39,12.35,12.38,238400.0,9.6821,9.7056,9.6742,9.6977,238400.0
2010-07-19 15:10:00,12.39,12.4,12.38,12.39,160000.0,9.7056,9.7134,9.6977,9.7056,160000.0
2010-07-19 15:15:00,12.38,12.4,12.35,12.37,440000.0,9.6977,9.7134,9.6742,9.6899,440000.0
2010-07-19 15:20:00,12.36,12.37,12.34,12.34,132500.0,9.6821,9.6899,9.6664,9.6664,132500.0
2010-07-19 15:25:00,12.34,12.35,12.3,12.3,128200.0,9.6664,9.6742,9.6351,9.6351,128200.0
2010-07-19 15:30:00,12.3,12.32,12.29,12.31,196900.0,9.6351,9.6507,9.6272,9.6429,196900.0
2010-07-19 15:35:00,12.31,12.33,12.28,12.32,503700.0,9.6429,9.6586,9.6194,9.6507,503700.0
2010-07-19 15:40:00,12.31,12.35,12.31,12.35,255300.0,9.6429,9.6742,9.6429,9.6742,255300.0
2010-07-19 15:45:00,12.35,12.36,12.34,12.36,258200.0,9.6742,9.6821,9.6664,9.6821,258200.0
2010-07-19 15:50:00,12.36,12.37,12.34,12.36,445000.0,9.6821,9.6899,9.6664,9.6821,445000.0
2010-07-19 15:55:00,12.36,12.38,12.36,12.38,565100.0,9.6821,9.6977,9.6821,9.6977,565100.0
2010-07-20 09:30:00,12.12,12.17,12.06,12.09,569200.0,9.4941,9.5332,9.4471,9.4706,569200.0
2010-07-20 09:35:00,12.09,12.1,11.95,11.97,636700.0,9.4706,9.4784,9.3609,9.3766,636700.0
2010-07-20 09:40:00,11.98,11.99,11.89,11.91,972800.0,9.3844,9.3922,9.3139,9.3296,972800.0
2010-07-20 09:45:00,11.91,11.94,11.9,11.93,669800.0,9.3296,9.3531,9.3217,9.3452,669800.0
2010-07-20 09:50:00,11.93,12.0,11.93,11.99,317400.0,9.3452,9.4001,9.3452,9.3922,317400.0
2010-07-20 09:55:00,12.0,12.0,11.94,11.94,368800.0,9.4001,9.4001,9.3531,9.3531,368800.0
2010-07-20 10:00:00,11.94,11.96,11.9,11.91,513900.0,9.3531,9.3687,9.3217,9.3296,513900.0
2010-07-20 10:05:00,11.92,11.94,11.9,11.93,431200.0,9.3374,9.3531,9.3217,9.3452,431200.0
2010-07-20 10:10:00,11.93,11.97,11.9,11.92,442700.0,9.3452,9.3766,9.3217,9.3374,442700.0
2010-07-20 10:15:00,11.91,12.01,11.91,12.0,303200.0,9.3296,9.4079,9.3296,9.4001,303200.0
2010-07-20 10:20:00,11.99,12.02,11.96,12.01,976000.0,9.3922,9.4157,9.3687,9.4079,976000.0
2010-07-20 10:25:00,12.0,12.03,12.0,12.01,340200.0,9.4001,9.4236,9.4001,9.4079,340200.0
2010-07-20 10:30:00,12.01,12.03,12.0,12.02,280900.0,9.4079,9.4236,9.4001,9.4157,280900.0
2010-07-20 10:35:00,12.02,12.03,12.02,12.03,187000.0,9.4157,9.4236,9.4157,9.4236,187000.0
2010-07-20 10:40:00,12.02,12.09,12.01,12.06,719700.0,9.4157,9.4706,9.4079,9.4471,719700.0
2010-07-20 10:45:00,12.06,12.07,12.03,12.05,452200.0,9.4471,9.4549,9.4236,9.4392,452200.0
2010-07-20 10:50:00,12.05,12.06,12.04,12.04,193900.0,9.4392,9.4471,9.4314,9.4314,193900.0
2010-07-20 10:55:00,12.05,12.06,12.03,12.05,142900.0,9.4392,9.4471,9.4236,9.4392,142900.0
2010-07-20 11:00:00,12.05,12.09,12.05,12.07,312100.0,9.4392,9.4706,9.4392,9.4549,312100.0
2010-07-20 11:05:00,12.07,12.1,12.06,12.1,378300.0,9.4549,9.4784,9.4471,9.4784,378300.0
2010-07-20 11:10:00,12.1,12.13,12.1,12.1,258700.0,9.4784,9.5019,9.4784,9.4784,258700.0
2010-07-20 11:15:00,12.1,12.14,12.1,12.14,277000.0,9.4784,9.5097,9.4784,9.5097,277000.0
2010-07-20 11:20:00,12.14,12.15,12.13,12.13,141300.0,9.5097,9.5176,9.5019,9.5019,141300.0
2010-07-20 11:25:00,12.13,12.14,12.12,12.14,171500.0,9.5019,9.5097,9.4941,9.5097,171500.0
2010-07-20 11:30:00,12.13,12.15,12.11,12.11,68300.0,9.5019,9.5176,9.4862,9.4862,68300.0
2010-07-20 11:35:00,12.11,12.12,12.09,12.1,112600.0,9.4862,9.4941,9.4706,9.4784,112600.0
2010-07-20 11:40:00,12.09,12.1,12.08,12.09,126000.0,9.4706,9.4784,9.4627,9.4706,126000.0
2010-07-20 11:45:00,12.1,12.1,12.09,12.1,42500.0,9.4784,9.4784,9.4706,9.4784,42500.0
2010-07-20 11:50:00,12.09,12.1,12.09,12.09,26600.0,9.4706,9.4784,9.4706,9.4706,26600.0
2010-07-20 11:55:00,12.1,12.11,12.09,12.09,173400.0,9.4784,9.4862,9.4706,9.4706,173400.0
2010-07-20 12:00:00,12.09,12.1,12.08,12.09,140100.0,9.4706,9.4784,9.4627,9.4706,140100.0
2010-07-20 12:05:00,12.1,12.13,12.09,12.12,160600.0,9.4784,9.5019,9.4706,9.4941,160600.0
2010-07-20 12:10:00,12.12,12.13,12.09,12.09,162500.0,9.4941,9.5019,9.4706,9.4706,162500.0
2010-07-20 12:15:00,12.1,12.1,12.06,12.06,163200.0,9.4784,9.4784,9.4471,9.4471,163200.0
2010-07-20 12:20:00,12.06,12.07,12.05,12.06,57200.0,9.4471,9.4549,9.4392,9.4471,57200.0
2010-07-20 12:25:00,12.06,12.08,12.06,12.08,94800.0,9.4471,9.4627,9.4471,9.4627,94800.0
2010-07-20 12:30:00,12.07,12.1,12.07,12.1,64600.0,9.4549,9.4784,9.4549,9.4784,64600.0
2010-07-20 12:35:00,12.1,12.1,12.08,12.08,83600.0,9.4784,9.4784,9.4627,9.4627,83600.0
2010-07-20 12:40:00,12.07,12.09,12.07,12.09,102400.0,9.4549,9.4706,9.4549,9.4706,102400.0
2010-07-20 12:45:00,12.09,12.11,12.09,12.1,76600.0,9.4706,9.4862,9.4706,9.4784,76600.0
2010-07-20 12:50:00,12.1,12.11,12.09,12.09,142200.0,9.4784,9.4862,9.4706,9.4706,142200.0
2010-07-20 12:55:00,12.1,12.1,12.09,12.1,25700.0,9.4784,9.4784,9.4706,9.4784,25700.0
2010-07-20 13:00:00,12.09,12.12,12.09,12.11,88900.0,9.4706,9.4941,9.4706,9.4862,88900.0
2010-07-20 13:05:00,12.12,12.12,12.11,12.11,44200.0,9.4941,9.4941,9.4862,9.4862,44200.0
2010-07-20 13:10:00,12.12,12.12,12.08,12.09,105500.0,9.4941,9.4941,9.4627,9.4706,105500.0
2010-07-20 13:15:00,12.09,12.12,12.08,12.12,90400.0,9.4706,9.4941,9.4627,9.4941,90400.0
2010-07-20 13:20:00,12.12,12.13,12.11,12.11,86600.0,9.4941,9.5019,9.4862,9.4862,86600.0
2010-07-20 13:25:00,12.12,12.12,12.11,12.12,20300.0,9.4941,9.4941,9.4862,9.4941,20300.0
2010-07-20 13:30:00,12.11,12.13,12.11,12.12,128200.0,9.4862,9.5019,9.4862,9.4941,128200.0
2010-07-20 13:35:00,12.13,12.16,12.12,12.15,297200.0,9.5019,9.5254,9.4941,9.5176,297200.0
2010-07-20 13:40:00,12.15,12.16,12.14,12.15,80900.0,9.5176,9.5254,9.5097,9.5176,80900.0
2010-07-20 13:45:00,12.15,12.18,12.15,12.17,94900.0,9.5176,9.5411,9.5176,9.5332,94900.0
2010-07-20 13:50:00,12.17,12.23,12.16,12.21,264600.0,9.5332,9.5802,9.5254,9.5646,264600.0
2010-07-20 13:55:00,12.21,12.25,12.21,12.24,284800.0,9.5646,9.5959,9.5646,9.5881,284800.0
2010-07-20 14:00:00,12.25,12.25,12.21,12.22,312800.0,9.5959,9.5959,9.5646,9.5724,312800.0
2010-07-20 14:05:00,12.23,12.23,12.21,12.22,110000.0,9.5802,9.5802,9.5646,9.5724,110000.0
2010-07-20 14:10:00,12.21,12.23,12.2,12.21,185500.0,9.5646,9.5802,9.5567,9.5646,185500.0
2010-07-20 14:15:00,12.2,12.22,12.19,12.22,196100.0,9.5567,9.5724,9.5489,9.5724,196100.0
2010-07-20 14:20:00,12.22,12.22,12.15,12.16,208900.0,9.5724,9.5724,9.5176,9.5254,208900.0
2010-07-20 14:25:00,12.17,12.21,12.16,12.2,166000.0,9.5332,9.5646,9.5254,9.5567,166000.0
2010-07-20 14:30:00,12.2,12.23,12.19,12.23,120200.0,9.5567,9.5802,9.5489,9.5802,120200.0
2010-07-20 14:35:00,12.22,12.23,12.19,12.19,132800.0,9.5724,9.5802,9.5489,9.5489,132800.0
2010-07-20 14:40:00,12.19,12.2,12.18,12.19,209400.0,9.5489,9.5567,9.5411,9.5489,209400.0
2010-07-20 14:45:00,12.18,12.22,12.18,12.22,108300.0,9.5411,9.5724,9.5411,9.5724,108300.0
2010-07-20 14:50:00,12.22,12.22,12.2,12.2,205300.0,9.5724,9.5724,9.5567,9.5567,205300.0
2010-07-20 14:55:00,12.2,12.21,12.18,12.18,167900.0,9.5567,9.5646,9.5411,9.5411,167900.0
2010-07-20 15:00:00,12.19,12.23,12.17,12.22,194500.0,9.5489,9.5802,9.5332,9.5724,194500.0
2010-07-20 15:05:00,12.23,12.23,12.19,12.23,322800.0,9.5802,9.5802,9.5489,9.5802,322800.0
2010-07-20 15:10:00,12.23,12.24,12.22,12.23,200500.0,9.5802,9.5881,9.5724,9.5802,200500.0
2010-07-20 15:15:00,12.23,12.24,12.22,12.22,205800.0,9.5802,9.5881,9.5724,9.5724,205800.0
2010-07-20 15:20:00,12.22,12.26,12.21,12.26,247400.0,9.5724,9.6037,9.5646,9.6037,247400.0
2010-07-20 15:25:00,12.25,12.28,12.25,12.27,209000.0,9.5959,9.6194,9.5959,9.6116,209000.0
2010-07-20 15:30:00,12.27,12.32,12.26,12.31,426700.0,9.6116,9.6507,9.6037,9.6429,426700.0
2010-07-20 15:35:00,12.31,12.33,12.29,12.3,402000.0,9.6429,9.6586,9.6272,9.6351,402000.0
2010-07-20 15:40:00,12.29,12.31,12.27,12.31,398300.0,9.6272,9.6429,9.6116,9.6429,398300.0
2010-07-20 15:45:00,12.31,12.35,12.31,12.35,462800.0,9.6429,9.6742,9.6429,9.6742,462800.0
2010-07-20 15:50:00,12.35,12.37,12.32,12.32,740100.0,9.6742,9.6899,9.6507,9.6507,740100.0
2010-07-20 15:55:00,12.32,12.34,12.32,12.34,1054400.0,9.6507,9.6664,9.6507,9.6664,1054400.0
2010-07-21 09:30:00,12.61,12.71,12.55,12.56,1385300.0,9.8779,9.9562,9.8309,9.8387,1385300.0
2010-07-21 09:35:00,12.55,12.56,12.43,12.44,1242300.0,9.8309,9.8387,9.7369,9.7447,1242300.0
2010-07-21 09:40:00,12.44,12.54,12.42,12.44,787400.0,9.7447,9.8231,9.7291,9.7447,787400.0
2010-07-21 09:45:00,12.44,12.5,12.43,12.46,494600.0,9.7447,9.7917,9.7369,9.7604,494600.0
2010-07-21 09:50:00,12.46,12.49,12.38,12.42,397800.0,9.7604,9.7839,9.6977,9.7291,397800.0
2010-07-21 09:55:00,12.41,12.43,12.37,12.4,634900.0,9.7212,9.7369,9.6899,9.7134,634900.0
2010-07-21 10:00:00,12.39,12.43,12.33,12.4,543100.0,9.7056,9.7369,9.6586,9.7134,543100.0
2010-07-21 10:05:00,12.4,12.43,12.36,12.42,499200.0,9.7134,9.7369,9.6821,9.7291,499200.0
2010-07-21 10:10:00,12.41,12.44,12.39,12.44,291400.0,9.7212,9.7447,9.7056,9.7447,291400.0
2010-07-21 10:15:00,12.44,12.49,12.41,12.43,318700.0,9.7447,9.7839,9.7212,9.7369,318700.0
2010-07-21 10:20:00,12.44,12.46,12.39,12.44,377200.0,9.7447,9.7604,9.7056,9.7447,377200.0
2010-07-21 10:25:00,12.44,12.44,12.39,12.41,301200.0,9.7447,9.7447,9.7056,9.7212,301200.0
2010-07-21 10:30:00,12.41,12.41,12.36,12.37,321200.0,9.7212,9.7212,9.6821,9.6899,321200.0
2010-07-21 10:35:00,12.36,12.4,12.35,12.35,258300.0,9.6821,9.7134,9.6742,9.6742,258300.0
2010-07-21 10:40:00,12.35,12.38,12.34,12.35,203200.0,9.6742,9.6977,9.6664,9.6742,203200.0
2010-07-21 10:45:00,12.36,12.36,12.3,12.36,643800.0,9.6821,9.6821,9.6351,9.6821,643800.0
2010-07-21 10:50:00,12.36,12.4,12.34,12.39,258600.0,9.6821,9.7134,9.6664,9.7056,258600.0
2010-07-21 10:55:00,12.4,12.42,12.38,12.39,673100.0,9.7134,9.7291,9.6977,9.7056,673100.0
2010-07-21 11:00:00,12.39,12.41,12.37,12.4,190900.0,9.7056,9.7212,9.6899,9.7134,190900.0
2010-07-21 11:05:00,12.4,12.4,12.33,12.35,404800.0,9.7134,9.7134,9.6586,9.6742,404800.0
2010-07-21 11:10:00,12.35,12.35,12.31,12.33,228400.0,9.6742,9.6742,9.6429,9.6586,228400.0
2010-07-21 11:15:00,12.34,12.35,12.32,12.34,172000.0,9.6664,9.6742,9.6507,9.6664,172000.0
2010-07-21 11:20:00,12.35,12.38,12.34,12.37,199300.0,9.6742,9.6977,9.6664,9.6899,199300.0
2010-07-21 11:25:00,12.37,12.37,12.35,12.36,131900.0,9.6899,9.6899,9.6742,9.6821,131900.0
2010-07-21 11:30:00,12.36,12.38,12.34,12.35,405300.0,9.6821,9.6977,9.6664,9.6742,405300.0
2010-07-21 11:35:00,12.35,12.38,12.33,12.37,140000.0,9.6742,9.6977,9.6586,9.6899,140000.0
2010-07-21 11:40:00,12.37,12.41,12.36,12.39,322500.0,9.6899,9.7212,9.6821,9.7056,322500.0
2010-07-21 11:45:00,12.38,12.4,12.37,12.4,126100.0,9.6977,9.7134,9.6899,9.7134,126100.0
2010-07-21 11:50:00,12.4,12.42,12.38,12.41,223600.0,9.7134,9.7291,9.6977,9.7212,223600.0
2010-07-21 11:55:00,12.41,12.44,12.41,12.43,277200.0,9.7212,9.7447,9.7212,9.7369,277200.0
2010-07-21 12:00:00,12.43,12.46,12.43,12.44,282200.0,9.7369,9.7604,9.7369,9.7447,282200.0
2010-07-21 12:05:00,12.44,12.45,12.42,12.42,185600.0,9.7447,9.7526,9.7291,9.7291,185600.0
2010-07-21 12:10:00,12.43,12.46,12.42,12.44,122000.0,9.7369,9.7604,9.7291,9.7447,122000.0
2010-07-21 12:15:00,12.44,12.46,12.43,12.44,112600.0,9.7447,9.7604,9.7369,9.7447,112600.0
2010-07-21 12:20:00,12.44,12.45,12.42,12.45,422200.0,9.7447,9.7526,9.7291,9.7526,422200.0
2010-07-21 12:25:00,12.44,12.46,12.43,12.45,122500.0,9.7447,9.7604,9.7369,9.7526,122500.0
2010-07-21 12:30:00,12.44,12.46,12.43,12.45,253000.0,9.7447,9.7604,9.7369,9.7526,253000.0
2010-07-21 12:35:00,12.46,12.49,12.45,12.48,726300.0,9.7604,9.7839,9.7526,9.7761,726300.0
2010-07-21 12:40:00,12.48,12.51,12.47,12.47,450100.0,9.7761,9.7996,9.7682,9.7682,450100.0
2010-07-21 12:45:00,12.47,12.48,12.46,12.47,123200.0,9.7682,9.7761,9.7604,9.7682,123200.0
2010-07-21 12:50:00,12.46,12.47,12.42,12.42,117300.0,9.7604,9.7682,9.7291,9.7291,117300.0
2010-07-21 12:55:00,12.42,12.43,12.4,12.42,236100.0,9.7291,9.7369,9.7134,9.7291,236100.0
2010-07-21 13:00:00,12.42,12.43,12.41,12.43,70100.0,9.7291,9.7369,9.7212,9.7369,70100.0
2010-07-21 13:05:00,12.44,12.44,12.42,12.43,42400.0,9.7447,9.7447,9.7291,9.7369,42400.0
2010-07-21 13:10:00,12.43,12.44,12.41,12.42,123600.0,9.7369,9.7447,9.7212,9.7291,123600.0
2010-07-21 13:15:00,12.43,12.45,12.42,12.43,193300.0,9.7369,9.7526,9.7291,9.7369,193300.0
2010-07-21 13:20:00,12.44,12.45,12.42,12.42,195700.0,9.7447,9.7526,9.7291,9.7291,195700.0
2010-07-21 13:25:00,12.43,12.44,12.41,12.44,261500.0,9.7369,9.7447,9.7212,9.7447,261500.0
2010-07-21 13:30:00,12.43,12.46,12.43,12.45,34500.0,9.7369,9.7604,9.7369,9.7526,34500.0
2010-07-21 13:35:00,12.46,12.47,12.45,12.45,48300.0,9.7604,9.7682,9.7526,9.7526,48300.0
2010-07-21 13:40:00,12.45,12.46,12.43,12.44,204500.0,9.7526,9.7604,9.7369,9.7447,204500.0
2010-07-21 13:45:00,12.44,12.46,12.44,12.45,101800.0,9.7447,9.7604,9.7447,9.7526,101800.0
2010-07-21 13:50:00,12.46,12.5,12.45,12.48,122100.0,9.7604,9.7917,9.7526,9.7761,122100.0
2010-07-21 13:55:00,12.49,12.53,12.47,12.48,439600.0,9.7839,9.8152,9.7682,9.7761,439600.0
2010-07-21 14:00:00,12.47,12.48,12.37,12.44,696500.0,9.7682,9.7761,9.6899,9.7447,696500.0
2010-07-21 14:05:00,12.43,12.43,12.39,12.39,145500.0,9.7369,9.7369,9.7056,9.7056,145500.0
2010-07-21 14:10:00,12.39,12.39,12.27,12.32,600500.0,9.7056,9.7056,9.6116,9.6507,600500.0
2010-07-21 14:15:00,12.32,12.33,12.28,12.32,338000.0,9.6507,9.6586,9.6194,9.6507,338000.0
2010-07-21 14:20:00,12.32,12.36,12.3,12.34,287600.0,9.6507,9.6821,9.6351,9.6664,287600.0
2010-07-21 14:25:00,12.34,12.37,12.33,12.37,415400.0,9.6664,9.6899,9.6586,9.6899,415400.0
2010-07-21 14:30:00,12.36,12.38,12.3,12.31,883600.0,9.6821,9.6977,9.6351,9.6429,883600.0
2010-07-21 14:35:00,12.32,12.34,12.3,12.33,440000.0,9.6507,9.6664,9.6351,9.6586,440000.0
2010-07-21 14:40:00,12.32,12.36,12.32,12.34,190100.0,9.6507,9.6821,9.6507,9.6664,190100.0
2010-07-21 14:45:00,12.34,12.36,12.27,12.28,676500.0,9.6664,9.6821,9.6116,9.6194,676500.0
2010-07-21 14:50:00,12.28,12.3,12.22,12.23,610200.0,9.6194,9.6351,9.5724,9.5802,610200.0
2010-07-21 14:55:00,12.23,12.25,12.2,12.23,396200.0,9.5802,9.5959,9.5567,9.5802,396200.0
2010-07-21 15:00:00,12.23,12.23,12.19,12.22,304100.0,9.5802,9.5802,9.5489,9.5724,304100.0
2010-07-21 15:05:00,12.22,12.26,12.22,12.26,227800.0,9.5724,9.6037,9.5724,9.6037,227800.0
2010-07-21 15:10:00,12.26,12.27,12.23,12.27,318600.0,9.6037,9.6116,9.5802,9.6116,318600.0
2010-07-21 15:15:00,12.27,12.3,12.22,12.22,797700.0,9.6116,9.6351,9.5724,9.5724,797700.0
2010-07-21 15:20:00,12.23,12.25,12.19,12.23,557000.0,9.5802,9.5959,9.5489,9.5802,557000.0
2010-07-21 15:25:00,12.23,12.23,12.19,12.19,310900.0,9.5802,9.5802,9.5489,9.5489,310900.0
2010-07-21 15:30:00,12.19,12.24,12.18,12.21,439600.0,9.5489,9.5881,9.5411,9.5646,439600.0
2010-07-21 15:35:00,12.22,12.23,12.2,12.22,310700.0,9.5724,9.5802,9.5567,9.5724,310700.0
2010-07-21 15:40:00,12.22,12.22,12.17,12.19,520400.0,9.5724,9.5724,9.5332,9.5489,520400.0
2010-07-21 15:45:00,12.19,12.23,12.18,12.2,472000.0,9.5489,9.5802,9.5411,9.5567,472000.0
2010-07-21 15:50:00,12.2,12.23,12.2,12.23,531600.0,9.5567,9.5802,9.5567,9.5802,531600.0
2010-07-21 15:55:00,12.23,12.23,12.2,12.2,607800.0,9.5802,9.5802,9.5567,9.5567,607800.0
2010-07-22 09:30:00,12.34,12.48,12.33,12.38,543700.0,9.6664,9.7761,9.6586,9.6977,543700.0
2010-07-22 09:35:00,12.38,12.42,12.36,12.39,358100.0,9.6977,9.7291,9.6821,9.7056,358100.0
2010-07-22 09:40:00,12.39,12.47,12.38,12.44,360000.0,9.7056,9.7682,9.6977,9.7447,360000.0
2010-07-22 09:45:00,12.44,12.46,12.4,12.42,384500.0,9.7447,9.7604,9.7134,9.7291,384500.0
2010-07-22 09:50:00,12.43,12.44,12.4,12.42,204100.0,9.7369,9.7447,9.7134,9.7291,204100.0
2010-07-22 09:55:00,12.41,12.43,12.39,12.41,233200.0,9.7212,9.7369,9.7056,9.7212,233200.0
2010-07-22 10:00:00,12.41,12.55,12.41,12.54,444700.0,9.7212,9.8309,9.7212,9.8231,444700.0
2010-07-22 10:05:00,12.54,12.57,12.52,12.55,608600.0,9.8231,9.8466,9.8074,9.8309,608600.0
2010-07-22 10:10:00,12.54,12.55,12.53,12.55,246100.0,9.8231,9.8309,9.8152,9.8309,246100.0
2010-07-22 10:15:00,12.55,12.56,12.53,12.55,615000.0,9.8309,9.8387,9.8152,9.8309,615000.0
2010-07-22 10:20:00,12.55,12.57,12.55,12.55,276200.0,9.8309,9.8466,9.8309,9.8309,276200.0
2010-07-22 10:25:00,12.56,12.57,12.54,12.54,461000.0,9.8387,9.8466,9.8231,9.8231,461000.0
2010-07-22 10:30:00,12.55,12.55,12.54,12.55,58500.0,9.8309,9.8309,9.8231,9.8309,58500.0
2010-07-22 10:35:00,12.54,12.55,12.53,12.53,379800.0,9.8231,9.8309,9.8152,9.8152,379800.0
2010-07-22 10:40:00,12.54,12.58,12.53,12.56,553200.0,9.8231,9.8544,9.8152,9.8387,553200.0
2010-07-22 10:45:00,12.56,12.61,12.55,12.6,454000.0,9.8387,9.8779,9.8309,9.8701,454000.0
2010-07-22 10:50:00,12.61,12.61,12.58,12.6,238600.0,9.8779,9.8779,9.8544,9.8701,238600.0
2010-07-22 10:55:00,12.6,12.61,12.57,12.57,194900.0,9.8701,9.8779,9.8466,9.8466,194900.0
2010-07-22 11:00:00,12.58,12.59,12.56,12.56,194300.0,9.8544,9.8622,9.8387,9.8387,194300.0
2010-07-22 11:05:00,12.56,12.57,12.55,12.55,92600.0,9.8387,9.8466,9.8309,9.8309,92600.0
2010-07-22 11:10:00,12.55,12.55,12.54,12.54,67600.0,9.8309,9.8309,9.8231,9.8231,67600.0
2010-07-22 11:15:00,12.55,12.56,12.54,12.55,241300.0,9.8309,9.8387,9.8231,9.8309,241300.0
2010-07-22 11:20:00,12.55,12.56,12.55,12.56,189000.0,9.8309,9.8387,9.8309,9.8387,189000.0
2010-07-22 11:25:00,12.55,12.59,12.55,12.57,504600.0,9.8309,9.8622,9.8309,9.8466,504600.0
2010-07-22 11:30:00,12.56,12.57,12.51,12.52,519500.0,9.8387,9.8466,9.7996,9.8074,519500.0
2010-07-22 11:35:00,12.53,12.53,12.5,12.52,210000.0,9.8152,9.8152,9.7917,9.8074,210000.0
2010-07-22 11:40:00,12.52,12.55,12.51,12.53,255400.0,9.8074,9.8309,9.7996,9.8152,255400.0
2010-07-22 11:45:00,12.54,12.55,12.53,12.55,234200.0,9.8231,9.8309,9.8152,9.8309,234200.0
2010-07-22 11:50:00,12.54,12.56,12.52,12.54,605800.0,9.8231,9.8387,9.8074,9.8231,605800.0
2010-07-22 11:55:00,12.55,12.55,12.54,12.54,212300.0,9.8309,9.8309,9.8231,9.8231,212300.0
2010-07-22 12:00:00,12.55,12.55,12.53,12.53,71300.0,9.8309,9.8309,9.8152,9.8152,71300.0
2010-07-22 12:05:00,12.53,12.54,12.51,12.54,184200.0,9.8152,9.8231,9.7996,9.8231,184200.0
2010-07-22 12:10:00,12.54,12.54,12.5,12.5,195300.0,9.8231,9.8231,9.7917,9.7917,195300.0
2010-07-22 12:15:00,12.5,12.52,12.5,12.52,43800.0,9.7917,9.8074,9.7917,9.8074,43800.0
2010-07-22 12:20:00,12.52,12.55,12.51,12.54,194000.0,9.8074,9.8309,9.7996,9.8231,194000.0
2010-07-22 12:25:00,12.54,12.55,12.52,12.54,233900.0,9.8231,9.8309,9.8074,9.8231,233900.0
2010-07-22 12:30:00,12.54,12.54,12.52,12.52,61000.0,9.8231,9.8231,9.8074,9.8074,61000.0
2010-07-22 12:35:00,12.52,12.53,12.51,12.52,74500.0,9.8074,9.8152,9.7996,9.8074,74500.0
2010-07-22 12:40:00,12.53,12.53,12.5,12.51,55200.0,9.8152,9.8152,9.7917,9.7996,55200.0
2010-07-22 12:45:00,12.51,12.51,12.5,12.5,38900.0,9.7996,9.7996,9.7917,9.7917,38900.0
2010-07-22 12:50:00,12.5,12.53,12.5,12.52,84400.0,9.7917,9.8152,9.7917,9.8074,84400.0
2010-07-22 12:55:00,12.52,12.53,12.52,12.52,94600.0,9.8074,9.8152,9.8074,9.8074,94600.0
2010-07-22 13:00:00,12.53,12.53,12.52,12.52,76500.0,9.8152,9.8152,9.8074,9.8074,76500.0
2010-07-22 13:05:00,12.52,12.53,12.52,12.52,18500.0,9.8074,9.8152,9.8074,9.8074,18500.0
2010-07-22 13:10:00,12.52,12.53,12.52,12.52,105700.0,9.8074,9.8152,9.8074,9.8074,105700.0
2010-07-22 13:15:00,12.52,12.53,12.52,12.52,80900.0,9.8074,9.8152,9.8074,9.8074,80900.0
2010-07-22 13:20:00,12.53,12.53,12.5,12.5,134800.0,9.8152,9.8152,9.7917,9.7917,134800.0
2010-07-22 13:25:00,12.51,12.52,12.49,12.5,148300.0,9.7996,9.8074,9.7839,9.7917,148300.0
2010-07-22 13:30:00,12.5,12.51,12.49,12.51,162500.0,9.7917,9.7996,9.7839,9.7996,162500.0
2010-07-22 13:35:00,12.51,12.51,12.5,12.5,29000.0,9.7996,9.7996,9.7917,9.7917,29000.0
2010-07-22 13:40:00,12.5,12.51,12.5,12.51,28300.0,9.7917,9.7996,9.7917,9.7996,28300.0
2010-07-22 13:45:00,12.51,12.51,12.5,12.51,40600.0,9.7996,9.7996,9.7917,9.7996,40600.0
2010-07-22 13:50:00,12.51,12.52,12.48,12.48,169600.0,9.7996,9.8074,9.7761,9.7761,169600.0
2010-07-22 13:55:00,12.48,12.49,12.47,12.48,65100.0,9.7761,9.7839,9.7682,9.7761,65100.0
2010-07-22 14:00:00,12.48,12.5,12.47,12.5,78700.0,9.7761,9.7917,9.7682,9.7917,78700.0
2010-07-22 14:05:00,12.5,12.51,12.5,12.5,40600.0,9.7917,9.7996,9.7917,9.7917,40600.0
2010-07-22 14:10:00,12.5,12.52,12.5,12.52,77200.0,9.7917,9.8074,9.7917,9.8074,77200.0
2010-07-22 14:15:00,12.52,12.55,12.51,12.52,259200.0,9.8074,9.8309,9.7996,9.8074,259200.0
2010-07-22 14:20:00,12.51,12.52,12.51,12.52,16300.0,9.7996,9.8074,9.7996,9.8074,16300.0
2010-07-22 14:25:00,12.52,12.52,12.51,12.52,241500.0,9.8074,9.8074,9.7996,9.8074,241500.0
2010-07-22 14:30:00,12.52,12.52,12.47,12.48,376400.0,9.8074,9.8074,9.7682,9.7761,376400.0
2010-07-22 14:35:00,12.46,12.48,12.46,12.47,544900.0,9.7604,9.7761,9.7604,9.7682,544900.0
2010-07-22 14:40:00,12.46,12.47,12.45,12.47,133100.0,9.7604,9.7682,9.7526,9.7682,133100.0
2010-07-22 14:45:00,12.47,12.49,12.46,12.48,138600.0,9.7682,9.7839,9.7604,9.7761,138600.0
2010-07-22 14:50:00,12.48,12.49,12.46,12.46,683600.0,9.7761,9.7839,9.7604,9.7604,683600.0
2010-07-22 14:55:00,12.46,12.48,12.46,12.48,210300.0,9.7604,9.7761,9.7604,9.7761,210300.0
2010-07-22 15:00:00,12.47,12.49,12.47,12.49,198300.0,9.7682,9.7839,9.7682,9.7839,198300.0
2010-07-22 15:05:00,12.49,12.49,12.47,12.48,147800.0,9.7839,9.7839,9.7682,9.7761,147800.0
2010-07-22 15:10:00,12.48,12.49,12.47,12.48,454700.0,9.7761,9.7839,9.7682,9.7761,454700.0
2010-07-22 15:15:00,12.48,12.52,12.48,12.52,309800.0,9.7761,9.8074,9.7761,9.8074,309800.0
2010-07-22 15:20:00,12.52,12.52,12.49,12.49,186300.0,9.8074,9.8074,9.7839,9.7839,186300.0
2010-07-22 15:25:00,12.49,12.5,12.47,12.47,238200.0,9.7839,9.7917,9.7682,9.7682,238200.0
2010-07-22 15:30:00,12.48,12.48,12.45,12.48,327700.0,9.7761,9.7761,9.7526,9.7761,327700.0
2010-07-22 15:35:00,12.48,12.48,12.37,12.39,1007800.0,9.7761,9.7761,9.6899,9.7056,1007800.0
2010-07-22 15:40:00,12.38,12.43,12.37,12.42,631400.0,9.6977,9.7369,9.6899,9.7291,631400.0
2010-07-22 15:45:00,12.42,12.44,12.41,12.43,888900.0,9.7291,9.7447,9.7212,9.7369,888900.0
2010-07-22 15:50:00,12.43,12.45,12.41,12.41,524000.0,9.7369,9.7526,9.7212,9.7212,524000.0
2010-07-22 15:55:00,12.41,12.45,12.41,12.44,847500.0,9.7212,9.7526,9.7212,9.7447,847500.0
2010-07-23 09:30:00,12.39,12.46,12.25,12.27,371700.0,9.7056,9.7604,9.5959,9.6116,371700.0
2010-07-23 09:35:00,12.28,12.33,12.26,12.32,473500.0,9.6194,9.6586,9.6037,9.6507,473500.0
2010-07-23 09:40:00,12.32,12.41,12.31,12.36,275100.0,9.6507,9.7212,9.6429,9.6821,275100.0
2010-07-23 09:45:00,12.36,12.37,12.32,12.32,207500.0,9.6821,9.6899,9.6507,9.6507,207500.0
2010-07-23 09:50:00,12.32,12.35,12.3,12.35,121000.0,9.6507,9.6742,9.6351,9.6742,121000.0
2010-07-23 09:55:00,12.35,12.36,12.31,12.31,248300.0,9.6742,9.6821,9.6429,9.6429,248300.0
2010-07-23 10:00:00,12.32,12.33,12.3,12.31,319500.0,9.6507,9.6586,9.6351,9.6429,319500.0
2010-07-23 10:05:00,12.31,12.35,12.31,12.34,231600.0,9.6429,9.6742,9.6429,9.6664,231600.0
2010-07-23 10:10:00,12.34,12.37,12.32,12.35,144600.0,9.6664,9.6899,9.6507,9.6742,144600.0
2010-07-23 10:15:00,12.37,12.38,12.35,12.38,80500.0,9.6899,9.6977,9.6742,9.6977,80500.0
2010-07-23 10:20:00,12.38,12.4,12.37,12.39,117700.0,9.6977,9.7134,9.6899,9.7056,117700.0
2010-07-23 10:25:00,12.4,12.44,12.39,12.41,299800.0,9.7134,9.7447,9.7056,9.7212,299800.0
2010-07-23 10:30:00,12.41,12.44,12.41,12.41,196200.0,9.7212,9.7447,9.7212,9.7212,196200.0
2010-07-23 10:35:00,12.41,12.42,12.39,12.41,191000.0,9.7212,9.7291,9.7056,9.7212,191000.0
2010-07-23 10:40:00,12.4,12.45,12.4,12.44,135900.0,9.7134,9.7526,9.7134,9.7447,135900.0
2010-07-23 10:45:00,12.44,12.46,12.43,12.45,198300.0,9.7447,9.7604,9.7369,9.7526,198300.0
2010-07-23 10:50:00,12.44,12.44,12.42,12.43,55300.0,9.7447,9.7447,9.7291,9.7369,55300.0
2010-07-23 10:55:00,12.43,12.45,12.42,12.42,143800.0,9.7369,9.7526,9.7291,9.7291,143800.0
2010-07-23 11:00:00,12.42,12.45,12.42,12.45,89700.0,9.7291,9.7526,9.7291,9.7526,89700.0
2010-07-23 11:05:00,12.44,12.46,12.42,12.42,135900.0,9.7447,9.7604,9.7291,9.7291,135900.0
2010-07-23 11:10:00,12.43,12.43,12.41,12.41,57700.0,9.7369,9.7369,9.7212,9.7212,57700.0
2010-07-23 11:15:00,12.42,12.42,12.4,12.4,84800.0,9.7291,9.7291,9.7134,9.7134,84800.0
2010-07-23 11:20:00,12.4,12.41,12.39,12.39,29200.0,9.7134,9.7212,9.7056,9.7056,29200.0
2010-07-23 11:25:00,12.4,12.41,12.39,12.41,192900.0,9.7134,9.7212,9.7056,9.7212,192900.0
2010-07-23 11:30:00,12.4,12.4,12.36,12.36,242100.0,9.7134,9.7134,9.6821,9.6821,242100.0
2010-07-23 11:35:00,12.36,12.38,12.36,12.38,83600.0,9.6821,9.6977,9.6821,9.6977,83600.0
2010-07-23 11:40:00,12.38,12.38,12.35,12.36,49800.0,9.6977,9.6977,9.6742,9.6821,49800.0
2010-07-23 11:45:00,12.36,12.41,12.35,12.41,167100.0,9.6821,9.7212,9.6742,9.7212,167100.0
2010-07-23 11:50:00,12.41,12.42,12.4,12.41,84300.0,9.7212,9.7291,9.7134,9.7212,84300.0
2010-07-23 11:55:00,12.42,12.44,12.38,12.4,155200.0,9.7291,9.7447,9.6977,9.7134,155200.0
2010-07-23 12:00:00,12.4,12.44,12.36,12.36,380100.0,9.7134,9.7447,9.6821,9.6821,380100.0
2010-07-23 12:05:00,12.36,12.4,12.35,12.38,239100.0,9.6821,9.7134,9.6742,9.6977,239100.0
2010-07-23 12:10:00,12.39,12.41,12.36,12.4,128800.0,9.7056,9.7212,9.6821,9.7134,128800.0
2010-07-23 12:15:00,12.39,12.42,12.38,12.42,123000.0,9.7056,9.7291,9.6977,9.7291,123000.0
2010-07-23 12:20:00,12.42,12.43,12.39,12.4,220100.0,9.7291,9.7369,9.7056,9.7134,220100.0
2010-07-23 12:25:00,12.4,12.42,12.4,12.4,78500.0,9.7134,9.7291,9.7134,9.7134,78500.0
2010-07-23 12:30:00,12.39,12.4,12.36,12.39,116400.0,9.7056,9.7134,9.6821,9.7056,116400.0
2010-07-23 12:35:00,12.4,12.4,12.36,12.38,86800.0,9.7134,9.7134,9.6821,9.6977,86800.0
2010-07-23 12:40:00,12.38,12.38,12.32,12.33,96200.0,9.6977,9.6977,9.6507,9.6586,96200.0
2010-07-23 12:45:00,12.33,12.35,12.31,12.34,135400.0,9.6586,9.6742,9.6429,9.6664,135400.0
2010-07-23 12:50:00,12.35,12.37,12.34,12.36,179200.0,9.6742,9.6899,9.6664,9.6821,179200.0
2010-07-23 12:55:00,12.37,12.38,12.35,12.38,177300.0,9.6899,9.6977,9.6742,9.6977,177300.0
2010-07-23 13:00:00,12.39,12.39,12.31,12.31,233400.0,9.7056,9.7056,9.6429,9.6429,233400.0
2010-07-23 13:05:00,12.31,12.34,12.3,12.33,118900.0,9.6429,9.6664,9.6351,9.6586,118900.0
2010-07-23 13:10:00,12.33,12.37,12.32,12.37,115700.0,9.6586,9.6899,9.6507,9.6899,115700.0
2010-07-23 13:15:00,12.37,12.41,12.36,12.4,115100.0,9.6899,9.7212,9.6821,9.7134,115100.0
2010-07-23 13:20:00,12.4,12.45,12.39,12.45,249500.0,9.7134,9.7526,9.7056,9.7526,249500.0
2010-07-23 13:25:00,12.45,12.51,12.44,12.51,401300.0,9.7526,9.7996,9.7447,9.7996,401300.0
2010-07-23 13:30:00,12.52,12.54,12.5,12.52,358400.0,9.8074,9.8231,9.7917,9.8074,358400.0
2010-07-23 13:35:00,12.52,12.54,12.51,12.52,173200.0,9.8074,9.8231,9.7996,9.8074,173200.0
2010-07-23 13:40:00,12.51,12.52,12.49,12.5,41400.0,9.7996,9.8074,9.7839,9.7917,41400.0
2010-07-23 13:45:00,12.5,12.52,12.49,12.52,102900.0,9.7917,9.8074,9.7839,9.8074,102900.0
2010-07-23 13:50:00,12.51,12.55,12.5,12.53,235000.0,9.7996,9.8309,9.7917,9.8152,235000.0
2010-07-23 13:55:00,12.53,12.54,12.5,12.51,113400.0,9.8152,9.8231,9.7917,9.7996,113400.0
2010-07-23 14:00:00,12.51,12.54,12.5,12.53,140800.0,9.7996,9.8231,9.7917,9.8152,140800.0
2010-07-23 14:05:00,12.54,12.54,12.52,12.52,195000.0,9.8231,9.8231,9.8074,9.8074,195000.0
2010-07-23 14:10:00,12.52,12.52,12.5,12.5,93500.0,9.8074,9.8074,9.7917,9.7917,93500.0
2010-07-23 14:15:00,12.5,12.51,12.5,12.5,24400.0,9.7917,9.7996,9.7917,9.7917,24400.0
2010-07-23 14:20:00,12.51,12.51,12.46,12.46,169800.0,9.7996,9.7996,9.7604,9.7604,169800.0
2010-07-23 14:25:00,12.46,12.47,12.44,12.44,134200.0,9.7604,9.7682,9.7447,9.7447,134200.0
2010-07-23 14:30:00,12.44,12.48,12.44,12.47,147400.0,9.7447,9.7761,9.7447,9.7682,147400.0
2010-07-23 14:35:00,12.46,12.47,12.43,12.43,147200.0,9.7604,9.7682,9.7369,9.7369,147200.0
2010-07-23 14:40:00,12.43,12.48,12.43,12.48,71600.0,9.7369,9.7761,9.7369,9.7761,71600.0
2010-07-23 14:45:00,12.48,12.49,12.48,12.49,63100.0,9.7761,9.7839,9.7761,9.7839,63100.0
2010-07-23 14:50:00,12.48,12.51,12.48,12.51,63700.0,9.7761,9.7996,9.7761,9.7996,63700.0
2010-07-23 14:55:00,12.51,12.53,12.48,12.49,220200.0,9.7996,9.8152,9.7761,9.7839,220200.0
2010-07-23 15:00:00,12.5,12.5,12.47,12.47,407100.0,9.7917,9.7917,9.7682,9.7682,407100.0
2010-07-23 15:05:00,12.47,12.49,12.46,12.49,57400.0,9.7682,9.7839,9.7604,9.7839,57400.0
2010-07-23 15:10:00,12.49,12.49,12.46,12.46,97400.0,9.7839,9.7839,9.7604,9.7604,97400.0
2010-07-23 15:15:00,12.46,12.49,12.44,12.48,201200.0,9.7604,9.7839,9.7447,9.7761,201200.0
2010-07-23 15:20:00,12.49,12.5,12.48,12.49,55500.0,9.7839,9.7917,9.7761,9.7839,55500.0
2010-07-23 15:25:00,12.5,12.5,12.46,12.47,190600.0,9.7917,9.7917,9.7604,9.7682,190600.0
2010-07-23 15:30:00,12.48,12.51,12.47,12.51,103500.0,9.7761,9.7996,9.7682,9.7996,103500.0
2010-07-23 15:35:00,12.51,12.51,12.45,12.46,295800.0,9.7996,9.7996,9.7526,9.7604,295800.0
2010-07-23 15:40:00,12.47,12.47,12.43,12.46,430100.0,9.7682,9.7682,9.7369,9.7604,430100.0
2010-07-23 15:45:00,12.46,12.49,12.46,12.49,319100.0,9.7604,9.7839,9.7604,9.7839,319100.0
2010-07-23 15:50:00,12.49,12.49,12.48,12.49,181600.0,9.7839,9.7839,9.7761,9.7839,181600.0
2010-07-23 15:55:00,12.48,12.5,12.48,12.5,446900.0,9.7761,9.7917,9.7761,9.7917,446900.0
2010-07-26 09:30:00,12.49,12.49,12.41,12.43,100100.0,9.7839,9.7839,9.7212,9.7369,100100.0
2010-07-26 09:35:00,12.43,12.45,12.34,12.35,357600.0,9.7369,9.7526,9.6664,9.6742,357600.0
2010-07-26 09:40:00,12.35,12.36,12.29,12.31,451700.0,9.6742,9.6821,9.6272,9.6429,451700.0
2010-07-26 09:45:00,12.32,12.42,12.31,12.39,552300.0,9.6507,9.7291,9.6429,9.7056,552300.0
2010-07-26 09:50:00,12.38,12.4,12.36,12.38,446700.0,9.6977,9.7134,9.6821,9.6977,446700.0
2010-07-26 09:55:00,12.4,12.46,12.39,12.45,277000.0,9.7134,9.7604,9.7056,9.7526,277000.0
2010-07-26 10:00:00,12.46,12.51,12.45,12.46,389700.0,9.7604,9.7996,9.7526,9.7604,389700.0
2010-07-26 10:05:00,12.47,12.47,12.41,12.44,394300.0,9.7682,9.7682,9.7212,9.7447,394300.0
2010-07-26 10:10:00,12.44,12.47,12.44,12.46,71400.0,9.7447,9.7682,9.7447,9.7604,71400.0
2010-07-26 10:15:00,12.47,12.48,12.46,12.47,132000.0,9.7682,9.7761,9.7604,9.7682,132000.0
2010-07-26 10:20:00,12.47,12.48,12.43,12.45,196600.0,9.7682,9.7761,9.7369,9.7526,196600.0
2010-07-26 10:25:00,12.46,12.47,12.44,12.45,65700.0,9.7604,9.7682,9.7447,9.7526,65700.0
2010-07-26 10:30:00,12.45,12.47,12.43,12.44,163800.0,9.7526,9.7682,9.7369,9.7447,163800.0
2010-07-26 10:35:00,12.44,12.5,12.44,12.5,298200.0,9.7447,9.7917,9.7447,9.7917,298200.0
2010-07-26 10:40:00,12.5,12.5,12.46,12.47,165100.0,9.7917,9.7917,9.7604,9.7682,165100.0
2010-07-26 10:45:00,12.47,12.5,12.46,12.5,108700.0,9.7682,9.7917,9.7604,9.7917,108700.0
2010-07-26 10:50:00,12.49,12.5,12.47,12.49,121500.0,9.7839,9.7917,9.7682,9.7839,121500.0
2010-07-26 10:55:00,12.48,12.51,12.48,12.49,168700.0,9.7761,9.7996,9.7761,9.7839,168700.0
2010-07-26 11:00:00,12.49,12.51,12.48,12.48,100700.0,9.7839,9.7996,9.7761,9.7761,100700.0
2010-07-26 11:05:00,12.48,12.54,12.48,12.52,296900.0,9.7761,9.8231,9.7761,9.8074,296900.0
2010-07-26 11:10:00,12.53,12.55,12.52,12.54,228300.0,9.8152,9.8309,9.8074,9.8231,228300.0
2010-07-26 11:15:00,12.54,12.58,12.53,12.57,357400.0,9.8231,9.8544,9.8152,9.8466,357400.0
2010-07-26 11:20:00,12.57,12.57,12.54,12.56,105900.0,9.8466,9.8466,9.8231,9.8387,105900.0
2010-07-26 11:25:00,12.56,12.57,12.55,12.57,217100.0,9.8387,9.8466,9.8309,9.8466,217100.0
2010-07-26 11:30:00,12.57,12.57,12.54,12.55,167700.0,9.8466,9.8466,9.8231,9.8309,167700.0
2010-07-26 11:35:00,12.56,12.6,12.55,12.59,220300.0,9.8387,9.8701,9.8309,9.8622,220300.0
2010-07-26 11:40:00,12.59,12.62,12.59,12.61,295800.0,9.8622,9.8857,9.8622,9.8779,295800.0
2010-07-26 11:45:00,12.62,12.64,12.6,12.6,323400.0,9.8857,9.9014,9.8701,9.8701,323400.0
2010-07-26 11:50:00,12.6,12.62,12.6,12.61,73400.0,9.8701,9.8857,9.8701,9.8779,73400.0
2010-07-26 11:55:00,12.62,12.62,12.58,12.59,102400.0,9.8857,9.8857,9.8544,9.8622,102400.0
2010-07-26 12:00:00,12.59,12.59,12.57,12.58,115200.0,9.8622,9.8622,9.8466,9.8544,115200.0
2010-07-26 12:05:00,12.58,12.59,12.58,12.59,48100.0,9.8544,9.8622,9.8544,9.8622,48100.0
2010-07-26 12:10:00,12.58,12.59,12.57,12.57,35300.0,9.8544,9.8622,9.8466,9.8466,35300.0
2010-07-26 12:15:00,12.57,12.58,12.56,12.57,65600.0,9.8466,9.8544,9.8387,9.8466,65600.0
2010-07-26 12:20:00,12.57,12.58,12.56,12.58,58500.0,9.8466,9.8544,9.8387,9.8544,58500.0
2010-07-26 12:25:00,12.57,12.59,12.57,12.59,73300.0,9.8466,9.8622,9.8466,9.8622,73300.0
2010-07-26 12:30:00,12.59,12.59,12.56,12.56,92800.0,9.8622,9.8622,9.8387,9.8387,92800.0
2010-07-26 12:35:00,12.56,12.58,12.56,12.57,34000.0,9.8387,9.8544,9.8387,9.8466,34000.0
2010-07-26 12:40:00,12.57,12.58,12.54,12.55,108300.0,9.8466,9.8544,9.8231,9.8309,108300.0
2010-07-26 12:45:00,12.55,12.58,12.54,12.57,93400.0,9.8309,9.8544,9.8231,9.8466,93400.0
2010-07-26 12:50:00,12.58,12.6,12.57,12.58,142700.0,9.8544,9.8701,9.8466,9.8544,142700.0
2010-07-26 12:55:00,12.58,12.59,12.58,12.59,29600.0,9.8544,9.8622,9.8544,9.8622,29600.0
2010-07-26 13:00:00,12.58,12.59,12.57,12.57,60500.0,9.8544,9.8622,9.8466,9.8466,60500.0
2010-07-26 13:05:00,12.57,12.57,12.55,12.56,98300.0,9.8466,9.8466,9.8309,9.8387,98300.0
2010-07-26 13:10:00,12.56,12.57,12.56,12.56,35800.0,9.8387,9.8466,9.8387,9.8387,35800.0
2010-07-26 13:15:00,12.56,12.57,12.56,12.56,51100.0,9.8387,9.8466,9.8387,9.8387,51100.0
2010-07-26 13:20:00,12.56,12.58,12.56,12.57,75600.0,9.8387,9.8544,9.8387,9.8466,75600.0
2010-07-26 13:25:00,12.56,12.57,12.56,12.56,50000.0,9.8387,9.8466,9.8387,9.8387,50000.0
2010-07-26 13:30:00,12.57,12.57,12.55,12.55,120700.0,9.8466,9.8466,9.8309,9.8309,120700.0
2010-07-26 13:35:00,12.54,12.55,12.53,12.53,199800.0,9.8231,9.8309,9.8152,9.8152,199800.0
2010-07-26 13:40:00,12.53,12.54,12.53,12.53,183800.0,9.8152,9.8231,9.8152,9.8152,183800.0
2010-07-26 13:45:00,12.54,12.54,12.53,12.54,68100.0,9.8231,9.8231,9.8152,9.8231,68100.0
2010-07-26 13:50:00,12.54,12.54,12.51,12.53,263500.0,9.8231,9.8231,9.7996,9.8152,263500.0
2010-07-26 13:55:00,12.53,12.53,12.52,12.53,53800.0,9.8152,9.8152,9.8074,9.8152,53800.0
2010-07-26 14:00:00,12.52,12.53,12.52,12.52,13600.0,9.8074,9.8152,9.8074,9.8074,13600.0
2010-07-26 14:05:00,12.52,12.54,12.52,12.53,262500.0,9.8074,9.8231,9.8074,9.8152,262500.0
2010-07-26 14:10:00,12.54,12.55,12.53,12.54,78400.0,9.8231,9.8309,9.8152,9.8231,78400.0
2010-07-26 14:15:00,12.55,12.55,12.54,12.55,39700.0,9.8309,9.8309,9.8231,9.8309,39700.0
2010-07-26 14:20:00,12.55,12.55,12.53,12.53,117000.0,9.8309,9.8309,9.8152,9.8152,117000.0
2010-07-26 14:25:00,12.53,12.54,12.51,12.51,199500.0,9.8152,9.8231,9.7996,9.7996,199500.0
2010-07-26 14:30:00,12.51,12.53,12.51,12.53,110600.0,9.7996,9.8152,9.7996,9.8152,110600.0
2010-07-26 14:35:00,12.52,12.53,12.51,12.51,55900.0,9.8074,9.8152,9.7996,9.7996,55900.0
2010-07-26 14:40:00,12.51,12.54,12.51,12.53,139200.0,9.7996,9.8231,9.7996,9.8152,139200.0
2010-07-26 14:45:00,12.53,12.54,12.52,12.52,65200.0,9.8152,9.8231,9.8074,9.8074,65200.0
2010-07-26 14:50:00,12.52,12.53,12.5,12.52,102100.0,9.8074,9.8152,9.7917,9.8074,102100.0
2010-07-26 14:55:00,12.51,12.54,12.51,12.53,81000.0,9.7996,9.8231,9.7996,9.8152,81000.0
2010-07-26 15:00:00,12.54,12.54,12.52,12.53,374600.0,9.8231,9.8231,9.8074,9.8152,374600.0
2010-07-26 15:05:00,12.54,12.54,12.53,12.53,125500.0,9.8231,9.8231,9.8152,9.8152,125500.0
2010-07-26 15:10:00,12.53,12.54,12.53,12.53,54300.0,9.8152,9.8231,9.8152,9.8152,54300.0
2010-07-26 15:15:00,12.54,12.54,12.51,12.51,337500.0,9.8231,9.8231,9.7996,9.7996,337500.0
2010-07-26 15:20:00,12.52,12.52,12.51,12.52,110200.0,9.8074,9.8074,9.7996,9.8074,110200.0
2010-07-26 15:25:00,12.51,12.54,12.51,12.52,337400.0,9.7996,9.8231,9.7996,9.8074,337400.0
2010-07-26 15:30:00,12.53,12.54,12.52,12.53,306100.0,9.8152,9.8231,9.8074,9.8152,306100.0
2010-07-26 15:35:00,12.52,12.53,12.52,12.52,231000.0,9.8074,9.8152,9.8074,9.8074,231000.0
2010-07-26 15:40:00,12.53,12.53,12.52,12.52,289000.0,9.8152,9.8152,9.8074,9.8074,289000.0
2010-07-26 15:45:00,12.53,12.53,12.51,12.51,539000.0,9.8152,9.8152,9.7996,9.7996,539000.0
2010-07-26 15:50:00,12.51,12.54,12.51,12.53,656200.0,9.7996,9.8231,9.7996,9.8152,656200.0
2010-07-26 15:55:00,12.53,12.57,12.53,12.57,1036200.0,9.8152,9.8466,9.8152,9.8466,1036200.0
2010-07-27 09:30:00,12.58,12.67,12.54,12.59,195600.0,9.8544,9.9249,9.8231,9.8622,195600.0
2010-07-27 09:35:00,12.59,12.59,12.52,12.53,345500.0,9.8622,9.8622,9.8074,9.8152,345500.0
2010-07-27 09:40:00,12.54,12.54,12.47,12.51,498800.0,9.8231,9.8231,9.7682,9.7996,498800.0
2010-07-27 09:45:00,12.51,12.51,12.43,12.43,486600.0,9.7996,9.7996,9.7369,9.7369,486600.0
2010-07-27 09:50:00,12.42,12.44,12.35,12.36,780800.0,9.7291,9.7447,9.6742,9.6821,780800.0
2010-07-27 09:55:00,12.36,12.38,12.31,12.31,641500.0,9.6821,9.6977,9.6429,9.6429,641500.0
2010-07-27 10:00:00,12.31,12.41,12.3,12.38,765900.0,9.6429,9.7212,9.6351,9.6977,765900.0
2010-07-27 10:05:00,12.38,12.4,12.35,12.36,303800.0,9.6977,9.7134,9.6742,9.6821,303800.0
2010-07-27 10:10:00,12.36,12.42,12.36,12.38,352000.0,9.6821,9.7291,9.6821,9.6977,352000.0
2010-07-27 10:15:00,12.37,12.42,12.35,12.41,603300.0,9.6899,9.7291,9.6742,9.7212,603300.0
2010-07-27 10:20:00,12.42,12.48,12.41,12.48,751300.0,9.7291,9.7761,9.7212,9.7761,751300.0
2010-07-27 10:25:00,12.48,12.49,12.45,12.46,187900.0,9.7761,9.7839,9.7526,9.7604,187900.0
2010-07-27 10:30:00,12.46,12.47,12.43,12.43,215200.0,9.7604,9.7682,9.7369,9.7369,215200.0
2010-07-27 10:35:00,12.44,12.47,12.44,12.44,218400.0,9.7447,9.7682,9.7447,9.7447,218400.0
2010-07-27 10:40:00,12.44,12.47,12.43,12.45,220300.0,9.7447,9.7682,9.7369,9.7526,220300.0
2010-07-27 10:45:00,12.45,12.48,12.44,12.47,176800.0,9.7526,9.7761,9.7447,9.7682,176800.0
2010-07-27 10:50:00,12.47,12.47,12.42,12.45,299600.0,9.7682,9.7682,9.7291,9.7526,299600.0
2010-07-27 10:55:00,12.45,12.46,12.43,12.45,204300.0,9.7526,9.7604,9.7369,9.7526,204300.0
2010-07-27 11:00:00,12.44,12.45,12.42,12.45,91700.0,9.7447,9.7526,9.7291,9.7526,91700.0
2010-07-27 11:05:00,12.45,12.46,12.44,12.45,98400.0,9.7526,9.7604,9.7447,9.7526,98400.0
2010-07-27 11:10:00,12.45,12.45,12.43,12.44,131100.0,9.7526,9.7526,9.7369,9.7447,131100.0
2010-07-27 11:15:00,12.44,12.44,12.42,12.42,59700.0,9.7447,9.7447,9.7291,9.7291,59700.0
2010-07-27 11:20:00,12.42,12.45,12.4,12.44,168000.0,9.7291,9.7526,9.7134,9.7447,168000.0
2010-07-27 11:25:00,12.44,12.44,12.43,12.44,117500.0,9.7447,9.7447,9.7369,9.7447,117500.0
2010-07-27 11:30:00,12.43,12.45,12.43,12.44,96800.0,9.7369,9.7526,9.7369,9.7447,96800.0
2010-07-27 11:35:00,12.45,12.49,12.44,12.49,179400.0,9.7526,9.7839,9.7447,9.7839,179400.0
2010-07-27 11:40:00,12.49,12.49,12.48,12.48,41400.0,9.7839,9.7839,9.7761,9.7761,41400.0
2010-07-27 11:45:00,12.48,12.5,12.48,12.49,108500.0,9.7761,9.7917,9.7761,9.7839,108500.0
2010-07-27 11:50:00,12.48,12.49,12.48,12.49,32500.0,9.7761,9.7839,9.7761,9.7839,32500.0
2010-07-27 11:55:00,12.48,12.5,12.47,12.49,147900.0,9.7761,9.7917,9.7682,9.7839,147900.0
2010-07-27 12:00:00,12.5,12.52,12.49,12.51,175600.0,9.7917,9.8074,9.7839,9.7996,175600.0
2010-07-27 12:05:00,12.5,12.51,12.5,12.51,36800.0,9.7917,9.7996,9.7917,9.7996,36800.0
2010-07-27 12:10:00,12.51,12.54,12.5,12.52,116300.0,9.7996,9.8231,9.7917,9.8074,116300.0
2010-07-27 12:15:00,12.52,12.55,12.52,12.53,138500.0,9.8074,9.8309,9.8074,9.8152,138500.0
2010-07-27 12:20:00,12.54,12.56,12.53,12.56,336800.0,9.8231,9.8387,9.8152,9.8387,336800.0
2010-07-27 12:25:00,12.55,12.58,12.55,12.56,345800.0,9.8309,9.8544,9.8309,9.8387,345800.0
2010-07-27 12:30:00,12.56,12.57,12.55,12.57,198300.0,9.8387,9.8466,9.8309,9.8466,198300.0
2010-07-27 12:35:00,12.56,12.57,12.56,12.56,117700.0,9.8387,9.8466,9.8387,9.8387,117700.0
2010-07-27 12:40:00,12.56,12.61,12.56,12.6,595400.0,9.8387,9.8779,9.8387,9.8701,595400.0
2010-07-27 12:45:00,12.6,12.61,12.56,12.56,162800.0,9.8701,9.8779,9.8387,9.8387,162800.0
2010-07-27 12:50:00,12.56,12.58,12.55,12.56,985000.0,9.8387,9.8544,9.8309,9.8387,985000.0
2010-07-27 12:55:00,12.56,12.58,12.55,12.58,152100.0,9.8387,9.8544,9.8309,9.8544,152100.0
2010-07-27 13:00:00,12.58,12.59,12.56,12.59,140000.0,9.8544,9.8622,9.8387,9.8622,140000.0
2010-07-27 13:05:00,12.59,12.61,12.58,12.6,170800.0,9.8622,9.8779,9.8544,9.8701,170800.0
2010-07-27 13:10:00,12.6,12.62,12.59,12.59,163600.0,9.8701,9.8857,9.8622,9.8622,163600.0
2010-07-27 13:15:00,12.59,12.6,12.58,12.59,81300.0,9.8622,9.8701,9.8544,9.8622,81300.0
2010-07-27 13:20:00,12.59,12.6,12.58,12.59,73500.0,9.8622,9.8701,9.8544,9.8622,73500.0
2010-07-27 13:25:00,12.6,12.6,12.55,12.56,255100.0,9.8701,9.8701,9.8309,9.8387,255100.0
2010-07-27 13:30:00,12.56,12.56,12.55,12.55,164200.0,9.8387,9.8387,9.8309,9.8309,164200.0
2010-07-27 13:35:00,12.56,12.56,12.55,12.55,151700.0,9.8387,9.8387,9.8309,9.8309,151700.0
2010-07-27 13:40:00,12.55,12.56,12.55,12.55,167600.0,9.8309,9.8387,9.8309,9.8309,167600.0
2010-07-27 13:45:00,12.55,12.61,12.54,12.6,334000.0,9.8309,9.8779,9.8231,9.8701,334000.0
2010-07-27 13:50:00,12.6,12.61,12.6,12.61,159100.0,9.8701,9.8779,9.8701,9.8779,159100.0
2010-07-27 13:55:00,12.6,12.65,12.6,12.64,325600.0,9.8701,9.9092,9.8701,9.9014,325600.0
2010-07-27 14:00:00,12.63,12.65,12.61,12.62,156200.0,9.8936,9.9092,9.8779,9.8857,156200.0
2010-07-27 14:05:00,12.61,12.65,12.61,12.65,132900.0,9.8779,9.9092,9.8779,9.9092,132900.0
2010-07-27 14:10:00,12.65,12.65,12.61,12.64,293500.0,9.9092,9.9092,9.8779,9.9014,293500.0
2010-07-27 14:15:00,12.64,12.67,12.62,12.67,274000.0,9.9014,9.9249,9.8857,9.9249,274000.0
2010-07-27 14:20:00,12.67,12.67,12.64,12.65,72400.0,9.9249,9.9249,9.9014,9.9092,72400.0
2010-07-27 14:25:00,12.65,12.66,12.63,12.65,97500.0,9.9092,9.9171,9.8936,9.9092,97500.0
2010-07-27 14:30:00,12.66,12.66,12.64,12.65,151800.0,9.9171,9.9171,9.9014,9.9092,151800.0
2010-07-27 14:35:00,12.65,12.65,12.64,12.65,59300.0,9.9092,9.9092,9.9014,9.9092,59300.0
2010-07-27 14:40:00,12.65,12.65,12.61,12.61,144200.0,9.9092,9.9092,9.8779,9.8779,144200.0
2010-07-27 14:45:00,12.62,12.63,12.61,12.63,95200.0,9.8857,9.8936,9.8779,9.8936,95200.0
2010-07-27 14:50:00,12.63,12.63,12.59,12.59,93200.0,9.8936,9.8936,9.8622,9.8622,93200.0
2010-07-27 14:55:00,12.59,12.61,12.58,12.61,124700.0,9.8622,9.8779,9.8544,9.8779,124700.0
2010-07-27 15:00:00,12.61,12.62,12.6,12.62,60000.0,9.8779,9.8857,9.8701,9.8857,60000.0
2010-07-27 15:05:00,12.62,12.64,12.61,12.64,222300.0,9.8857,9.9014,9.8779,9.9014,222300.0
2010-07-27 15:10:00,12.64,12.64,12.6,12.61,254400.0,9.9014,9.9014,9.8701,9.8779,254400.0
2010-07-27 15:15:00,12.6,12.63,12.6,12.63,99800.0,9.8701,9.8936,9.8701,9.8936,99800.0
2010-07-27 15:20:00,12.63,12.66,12.62,12.65,171800.0,9.8936,9.9171,9.8857,9.9092,171800.0
2010-07-27 15:25:00,12.65,12.65,12.63,12.64,78300.0,9.9092,9.9092,9.8936,9.9014,78300.0
2010-07-27 15:30:00,12.64,12.64,12.61,12.61,123900.0,9.9014,9.9014,9.8779,9.8779,123900.0
2010-07-27 15:35:00,12.62,12.62,12.6,12.6,96900.0,9.8857,9.8857,9.8701,9.8701,96900.0
2010-07-27 15:40:00,12.6,12.61,12.59,12.59,113400.0,9.8701,9.8779,9.8622,9.8622,113400.0
2010-07-27 15:45:00,12.59,12.61,12.58,12.59,278900.0,9.8622,9.8779,9.8544,9.8622,278900.0
2010-07-27 15:50:00,12.59,12.59,12.56,12.57,267300.0,9.8622,9.8622,9.8387,9.8466,267300.0
2010-07-27 15:55:00,12.57,12.61,12.57,12.6,832400.0,9.8466,9.8779,9.8466,9.8701,832400.0
2010-07-28 09:30:00,12.63,12.65,12.47,12.54,262200.0,9.8936,9.9092,9.7682,9.8231,262200.0
2010-07-28 09:35:00,12.54,12.58,12.51,12.53,177800.0,9.8231,9.8544,9.7996,9.8152,177800.0
2010-07-28 09:40:00,12.53,12.57,12.51,12.52,175400.0,9.8152,9.8466,9.7996,9.8074,175400.0
2010-07-28 09:45:00,12.53,12.56,12.51,12.52,102000.0,9.8152,9.8387,9.7996,9.8074,102000.0
2010-07-28 09:50:00,12.52,12.55,12.51,12.53,108600.0,9.8074,9.8309,9.7996,9.8152,108600.0
2010-07-28 09:55:00,12.52,12.58,12.52,12.56,157200.0,9.8074,9.8544,9.8074,9.8387,157200.0
2010-07-28 10:00:00,12.56,12.64,12.55,12.59,483400.0,9.8387,9.9014,9.8309,9.8622,483400.0
2010-07-28 10:05:00,12.59,12.59,12.53,12.53,216100.0,9.8622,9.8622,9.8152,9.8152,216100.0
2010-07-28 10:10:00,12.53,12.55,12.51,12.53,250200.0,9.8152,9.8309,9.7996,9.8152,250200.0
2010-07-28 10:15:00,12.53,12.53,12.51,12.52,370300.0,9.8152,9.8152,9.7996,9.8074,370300.0
2010-07-28 10:20:00,12.51,12.51,12.46,12.47,293700.0,9.7996,9.7996,9.7604,9.7682,293700.0
2010-07-28 10:25:00,12.48,12.49,12.47,12.48,191900.0,9.7761,9.7839,9.7682,9.7761,191900.0
2010-07-28 10:30:00,12.48,12.48,12.44,12.45,386700.0,9.7761,9.7761,9.7447,9.7526,386700.0
2010-07-28 10:35:00,12.45,12.46,12.44,12.45,380600.0,9.7526,9.7604,9.7447,9.7526,380600.0
2010-07-28 10:40:00,12.45,12.49,12.45,12.48,522600.0,9.7526,9.7839,9.7526,9.7761,522600.0
2010-07-28 10:45:00,12.48,12.49,12.44,12.47,314000.0,9.7761,9.7839,9.7447,9.7682,314000.0
2010-07-28 10:50:00,12.46,12.47,12.43,12.44,126800.0,9.7604,9.7682,9.7369,9.7447,126800.0
2010-07-28 10:55:00,12.44,12.45,12.44,12.44,99300.0,9.7447,9.7526,9.7447,9.7447,99300.0
2010-07-28 11:00:00,12.44,12.45,12.42,12.43,74600.0,9.7447,9.7526,9.7291,9.7369,74600.0
2010-07-28 11:05:00,12.42,12.42,12.4,12.4,215900.0,9.7291,9.7291,9.7134,9.7134,215900.0
2010-07-28 11:10:00,12.4,12.4,12.38,12.4,174300.0,9.7134,9.7134,9.6977,9.7134,174300.0
2010-07-28 11:15:00,12.4,12.4,12.36,12.37,176000.0,9.7134,9.7134,9.6821,9.6899,176000.0
2010-07-28 11:20:00,12.36,12.4,12.36,12.38,376100.0,9.6821,9.7134,9.6821,9.6977,376100.0
2010-07-28 11:25:00,12.38,12.4,12.37,12.37,241100.0,9.6977,9.7134,9.6899,9.6899,241100.0
2010-07-28 11:30:00,12.37,12.38,12.36,12.38,90700.0,9.6899,9.6977,9.6821,9.6977,90700.0
2010-07-28 11:35:00,12.38,12.38,12.37,12.37,54100.0,9.6977,9.6977,9.6899,9.6899,54100.0
2010-07-28 11:40:00,12.38,12.38,12.34,12.35,202300.0,9.6977,9.6977,9.6664,9.6742,202300.0
2010-07-28 11:45:00,12.35,12.37,12.34,12.34,323600.0,9.6742,9.6899,9.6664,9.6664,323600.0
2010-07-28 11:50:00,12.34,12.35,12.33,12.35,114300.0,9.6664,9.6742,9.6586,9.6742,114300.0
2010-07-28 11:55:00,12.34,12.36,12.34,12.35,72900.0,9.6664,9.6821,9.6664,9.6742,72900.0
2010-07-28 12:00:00,12.36,12.37,12.35,12.36,265100.0,9.6821,9.6899,9.6742,9.6821,265100.0
2010-07-28 12:05:00,12.37,12.38,12.36,12.37,217100.0,9.6899,9.6977,9.6821,9.6899,217100.0
2010-07-28 12:10:00,12.38,12.4,12.37,12.38,308800.0,9.6977,9.7134,9.6899,9.6977,308800.0
2010-07-28 12:15:00,12.39,12.4,12.38,12.39,176200.0,9.7056,9.7134,9.6977,9.7056,176200.0
2010-07-28 12:20:00,12.39,12.4,12.38,12.39,668700.0,9.7056,9.7134,9.6977,9.7056,668700.0
2010-07-28 12:25:00,12.39,12.41,12.39,12.41,267000.0,9.7056,9.7212,9.7056,9.7212,267000.0
2010-07-28 12:30:00,12.4,12.42,12.4,12.4,150200.0,9.7134,9.7291,9.7134,9.7134,150200.0
2010-07-28 12:35:00,12.4,12.4,12.39,12.4,97900.0,9.7134,9.7134,9.7056,9.7134,97900.0
2010-07-28 12:40:00,12.39,12.42,12.39,12.41,212300.0,9.7056,9.7291,9.7056,9.7212,212300.0
2010-07-28 12:45:00,12.4,12.41,12.39,12.39,53400.0,9.7134,9.7212,9.7056,9.7056,53400.0
2010-07-28 12:50:00,12.39,12.41,12.38,12.4,228100.0,9.7056,9.7212,9.6977,9.7134,228100.0
2010-07-28 12:55:00,12.4,12.43,12.4,12.43,138100.0,9.7134,9.7369,9.7134,9.7369,138100.0
2010-07-28 13:00:00,12.43,12.43,12.41,12.41,62500.0,9.7369,9.7369,9.7212,9.7212,62500.0
2010-07-28 13:05:00,12.42,12.42,12.38,12.41,188600.0,9.7291,9.7291,9.6977,9.7212,188600.0
2010-07-28 13:10:00,12.41,12.41,12.4,12.4,56400.0,9.7212,9.7212,9.7134,9.7134,56400.0
2010-07-28 13:15:00,12.4,12.41,12.38,12.39,63900.0,9.7134,9.7212,9.6977,9.7056,63900.0
2010-07-28 13:20:00,12.38,12.39,12.36,12.39,124800.0,9.6977,9.7056,9.6821,9.7056,124800.0
2010-07-28 13:25:00,12.39,12.39,12.35,12.35,155500.0,9.7056,9.7056,9.6742,9.6742,155500.0
2010-07-28 13:30:00,12.35,12.37,12.34,12.37,131700.0,9.6742,9.6899,9.6664,9.6899,131700.0
2010-07-28 13:35:00,12.37,12.39,12.35,12.36,450500.0,9.6899,9.7056,9.6742,9.6821,450500.0
2010-07-28 13:40:00,12.36,12.37,12.34,12.37,107300.0,9.6821,9.6899,9.6664,9.6899,107300.0
2010-07-28 13:45:00,12.37,12.37,12.33,12.34,357000.0,9.6899,9.6899,9.6586,9.6664,357000.0
2010-07-28 13:50:00,12.35,12.36,12.33,12.35,108500.0,9.6742,9.6821,9.6586,9.6742,108500.0
2010-07-28 13:55:00,12.36,12.36,12.34,12.34,64000.0,9.6821,9.6821,9.6664,9.6664,64000.0
2010-07-28 14:00:00,12.34,12.37,12.33,12.35,307900.0,9.6664,9.6899,9.6586,9.6742,307900.0
2010-07-28 14:05:00,12.35,12.37,12.35,12.36,148000.0,9.6742,9.6899,9.6742,9.6821,148000.0
2010-07-28 14:10:00,12.36,12.38,12.35,12.36,233100.0,9.6821,9.6977,9.6742,9.6821,233100.0
2010-07-28 14:15:00,12.35,12.35,12.32,12.32,242500.0,9.6742,9.6742,9.6507,9.6507,242500.0
2010-07-28 14:20:00,12.32,12.33,12.3,12.31,284600.0,9.6507,9.6586,9.6351,9.6429,284600.0
2010-07-28 14:25:00,12.31,12.32,12.28,12.31,532400.0,9.6429,9.6507,9.6194,9.6429,532400.0
2010-07-28 14:30:00,12.32,12.33,12.31,12.33,209400.0,9.6507,9.6586,9.6429,9.6586,209400.0
2010-07-28 14:35:00,12.33,12.35,12.32,12.33,97400.0,9.6586,9.6742,9.6507,9.6586,97400.0
2010-07-28 14:40:00,12.34,12.35,12.32,12.32,188500.0,9.6664,9.6742,9.6507,9.6507,188500.0
2010-07-28 14:45:00,12.32,12.33,12.3,12.3,125100.0,9.6507,9.6586,9.6351,9.6351,125100.0
2010-07-28 14:50:00,12.31,12.35,12.3,12.34,137600.0,9.6429,9.6742,9.6351,9.6664,137600.0
2010-07-28 14:55:00,12.35,12.35,12.32,12.32,70700.0,9.6742,9.6742,9.6507,9.6507,70700.0
2010-07-28 15:00:00,12.32,12.33,12.28,12.29,343300.0,9.6507,9.6586,9.6194,9.6272,343300.0
2010-07-28 15:05:00,12.29,12.31,12.27,12.27,150300.0,9.6272,9.6429,9.6116,9.6116,150300.0
2010-07-28 15:10:00,12.28,12.28,12.26,12.27,106200.0,9.6194,9.6194,9.6037,9.6116,106200.0
2010-07-28 15:15:00,12.27,12.28,12.26,12.27,76200.0,9.6116,9.6194,9.6037,9.6116,76200.0
2010-07-28 15:20:00,12.28,12.31,12.27,12.3,148400.0,9.6194,9.6429,9.6116,9.6351,148400.0
2010-07-28 15:25:00,12.31,12.32,12.29,12.31,201000.0,9.6429,9.6507,9.6272,9.6429,201000.0
2010-07-28 15:30:00,12.32,12.34,12.31,12.33,240800.0,9.6507,9.6664,9.6429,9.6586,240800.0
2010-07-28 15:35:00,12.34,12.34,12.31,12.32,145700.0,9.6664,9.6664,9.6429,9.6507,145700.0
2010-07-28 15:40:00,12.31,12.34,12.31,12.34,169400.0,9.6429,9.6664,9.6429,9.6664,169400.0
2010-07-28 15:45:00,12.34,12.36,12.33,12.35,574000.0,9.6664,9.6821,9.6586,9.6742,574000.0
2010-07-28 15:50:00,12.35,12.35,12.33,12.35,349900.0,9.6742,9.6742,9.6586,9.6742,349900.0
2010-07-28 15:55:00,12.34,12.36,12.34,12.34,542000.0,9.6664,9.6821,9.6664,9.6664,542000.0
2010-07-29 09:30:00,12.35,12.39,12.23,12.26,2175800.0,9.6742,9.7056,9.5802,9.6037,2175800.0
2010-07-29 09:35:00,12.25,12.25,12.15,12.18,614500.0,9.5959,9.5959,9.5176,9.5411,614500.0
2010-07-29 09:40:00,12.18,12.2,12.15,12.16,444300.0,9.5411,9.5567,9.5176,9.5254,444300.0
2010-07-29 09:45:00,12.16,12.18,12.14,12.14,337500.0,9.5254,9.5411,9.5097,9.5097,337500.0
2010-07-29 09:50:00,12.14,12.17,12.12,12.16,347500.0,9.5097,9.5332,9.4941,9.5254,347500.0
2010-07-29 09:55:00,12.17,12.17,12.13,12.15,520600.0,9.5332,9.5332,9.5019,9.5176,520600.0
2010-07-29 10:00:00,12.15,12.16,12.08,12.09,650700.0,9.5176,9.5254,9.4627,9.4706,650700.0
2010-07-29 10:05:00,12.08,12.08,12.05,12.05,665800.0,9.4627,9.4627,9.4392,9.4392,665800.0
2010-07-29 10:10:00,12.06,12.06,11.98,11.99,1062700.0,9.4471,9.4471,9.3844,9.3922,1062700.0
2010-07-29 10:15:00,11.98,12.04,11.97,12.03,1262700.0,9.3844,9.4314,9.3766,9.4236,1262700.0
2010-07-29 10:20:00,12.03,12.04,12.01,12.03,347300.0,9.4236,9.4314,9.4079,9.4236,347300.0
2010-07-29 10:25:00,12.03,12.04,11.99,12.02,481700.0,9.4236,9.4314,9.3922,9.4157,481700.0
2010-07-29 10:30:00,12.02,12.02,11.97,12.0,643100.0,9.4157,9.4157,9.3766,9.4001,643100.0
2010-07-29 10:35:00,12.0,12.02,11.96,11.96,815400.0,9.4001,9.4157,9.3687,9.3687,815400.0
2010-07-29 10:40:00,11.96,11.97,11.93,11.94,557800.0,9.3687,9.3766,9.3452,9.3531,557800.0
2010-07-29 10:45:00,11.94,11.95,11.93,11.95,140700.0,9.3531,9.3609,9.3452,9.3609,140700.0
2010-07-29 10:50:00,11.95,12.03,11.94,12.03,449600.0,9.3609,9.4236,9.3531,9.4236,449600.0
2010-07-29 10:55:00,12.03,12.04,12.02,12.02,416300.0,9.4236,9.4314,9.4157,9.4157,416300.0
2010-07-29 11:00:00,12.02,12.02,12.0,12.0,207800.0,9.4157,9.4157,9.4001,9.4001,207800.0
2010-07-29 11:05:00,12.0,12.0,11.96,11.98,246300.0,9.4001,9.4001,9.3687,9.3844,246300.0
2010-07-29 11:10:00,11.98,12.0,11.97,11.98,227200.0,9.3844,9.4001,9.3766,9.3844,227200.0
2010-07-29 11:15:00,11.98,11.99,11.92,11.92,299100.0,9.3844,9.3922,9.3374,9.3374,299100.0
2010-07-29 11:20:00,11.93,11.93,11.89,11.91,498700.0,9.3452,9.3452,9.3139,9.3296,498700.0
2010-07-29 11:25:00,11.92,11.92,11.87,11.87,213800.0,9.3374,9.3374,9.2982,9.2982,213800.0
2010-07-29 11:30:00,11.87,11.88,11.8,11.86,788100.0,9.2982,9.3061,9.2434,9.2904,788100.0
2010-07-29 11:35:00,11.86,11.89,11.85,11.88,599700.0,9.2904,9.3139,9.2826,9.3061,599700.0
2010-07-29 11:40:00,11.88,11.91,11.87,11.9,299400.0,9.3061,9.3296,9.2982,9.3217,299400.0
2010-07-29 11:45:00,11.9,11.91,11.86,11.86,302200.0,9.3217,9.3296,9.2904,9.2904,302200.0
2010-07-29 11:50:00,11.86,11.87,11.83,11.84,212300.0,9.2904,9.2982,9.2669,9.2747,212300.0
2010-07-29 11:55:00,11.84,11.87,11.82,11.85,391900.0,9.2747,9.2982,9.2591,9.2826,391900.0
2010-07-29 12:00:00,11.84,11.84,11.78,11.8,564900.0,9.2747,9.2747,9.2277,9.2434,564900.0
2010-07-29 12:05:00,11.79,11.82,11.78,11.82,353200.0,9.2356,9.2591,9.2277,9.2591,353200.0
2010-07-29 12:10:00,11.82,11.84,11.82,11.84,238800.0,9.2591,9.2747,9.2591,9.2747,238800.0
2010-07-29 12:15:00,11.84,11.88,11.83,11.86,331100.0,9.2747,9.3061,9.2669,9.2904,331100.0
2010-07-29 12:20:00,11.86,11.87,11.86,11.86,79000.0,9.2904,9.2982,9.2904,9.2904,79000.0
2010-07-29 12:25:00,11.86,11.88,11.86,11.88,167200.0,9.2904,9.3061,9.2904,9.3061,167200.0
2010-07-29 12:30:00,11.88,11.91,11.87,11.91,299900.0,9.3061,9.3296,9.2982,9.3296,299900.0
2010-07-29 12:35:00,11.91,11.91,11.84,11.85,490200.0,9.3296,9.3296,9.2747,9.2826,490200.0
2010-07-29 12:40:00,11.85,11.86,11.82,11.84,232600.0,9.2826,9.2904,9.2591,9.2747,232600.0
2010-07-29 12:45:00,11.83,11.84,11.81,11.81,133700.0,9.2669,9.2747,9.2512,9.2512,133700.0
2010-07-29 12:50:00,11.81,11.87,11.81,11.86,235000.0,9.2512,9.2982,9.2512,9.2904,235000.0
2010-07-29 12:55:00,11.86,11.89,11.85,11.89,331700.0,9.2904,9.3139,9.2826,9.3139,331700.0
2010-07-29 13:00:00,11.89,11.89,11.87,11.89,168300.0,9.3139,9.3139,9.2982,9.3139,168300.0
2010-07-29 13:05:00,11.88,11.92,11.88,11.92,218800.0,9.3061,9.3374,9.3061,9.3374,218800.0
2010-07-29 13:10:00,11.92,11.94,11.9,11.94,164800.0,9.3374,9.3531,9.3217,9.3531,164800.0
2010-07-29 13:15:00,11.94,11.95,11.92,11.93,162200.0,9.3531,9.3609,9.3374,9.3452,162200.0
2010-07-29 13:20:00,11.93,11.94,11.92,11.94,112600.0,9.3452,9.3531,9.3374,9.3531,112600.0
2010-07-29 13:25:00,11.94,11.96,11.93,11.96,91200.0,9.3531,9.3687,9.3452,9.3687,91200.0
2010-07-29 13:30:00,11.95,11.99,11.95,11.97,190500.0,9.3609,9.3922,9.3609,9.3766,190500.0
2010-07-29 13:35:00,11.96,11.98,11.94,11.96,186400.0,9.3687,9.3844,9.3531,9.3687,186400.0
2010-07-29 13:40:00,11.97,11.99,11.96,11.97,176200.0,9.3766,9.3922,9.3687,9.3766,176200.0
2010-07-29 13:45:00,11.97,11.99,11.96,11.98,119200.0,9.3766,9.3922,9.3687,9.3844,119200.0
2010-07-29 13:50:00,11.98,11.99,11.95,11.96,224400.0,9.3844,9.3922,9.3609,9.3687,224400.0
2010-07-29 13:55:00,11.96,11.97,11.95,11.95,80700.0,9.3687,9.3766,9.3609,9.3609,80700.0
2010-07-29 14:00:00,11.95,11.97,11.94,11.94,191100.0,9.3609,9.3766,9.3531,9.3531,191100.0
2010-07-29 14:05:00,11.94,11.95,11.92,11.94,138400.0,9.3531,9.3609,9.3374,9.3531,138400.0
2010-07-29 14:10:00,11.93,11.95,11.92,11.95,188600.0,9.3452,9.3609,9.3374,9.3609,188600.0
2010-07-29 14:15:00,11.95,11.97,11.92,11.95,285200.0,9.3609,9.3766,9.3374,9.3609,285200.0
2010-07-29 14:20:00,11.95,11.97,11.95,11.96,335600.0,9.3609,9.3766,9.3609,9.3687,335600.0
2010-07-29 14:25:00,11.95,11.99,11.95,11.98,168300.0,9.3609,9.3922,9.3609,9.3844,168300.0
2010-07-29 14:30:00,11.99,12.0,11.94,11.95,441900.0,9.3922,9.4001,9.3531,9.3609,441900.0
2010-07-29 14:35:00,11.94,11.97,11.94,11.96,660900.0,9.3531,9.3766,9.3531,9.3687,660900.0
2010-07-29 14:40:00,11.96,11.99,11.95,11.96,373500.0,9.3687,9.3922,9.3609,9.3687,373500.0
2010-07-29 14:45:00,11.96,12.01,11.95,11.99,168700.0,9.3687,9.4079,9.3609,9.3922,168700.0
2010-07-29 14:50:00,12.0,12.02,11.99,11.99,220900.0,9.4001,9.4157,9.3922,9.3922,220900.0
2010-07-29 14:55:00,11.99,12.0,11.97,12.0,664900.0,9.3922,9.4001,9.3766,9.4001,664900.0
2010-07-29 15:00:00,12.0,12.01,11.98,11.99,1502600.0,9.4001,9.4079,9.3844,9.3922,1502600.0
2010-07-29 15:05:00,11.99,12.0,11.98,11.99,221300.0,9.3922,9.4001,9.3844,9.3922,221300.0
2010-07-29 15:10:00,11.99,12.04,11.99,12.02,340800.0,9.3922,9.4314,9.3922,9.4157,340800.0
2010-07-29 15:15:00,12.03,12.04,12.01,12.04,703600.0,9.4236,9.4314,9.4079,9.4314,703600.0
2010-07-29 15:20:00,12.04,12.04,12.01,12.02,239500.0,9.4314,9.4314,9.4079,9.4157,239500.0
2010-07-29 15:25:00,12.01,12.02,12.01,12.01,318800.0,9.4079,9.4157,9.4079,9.4079,318800.0
2010-07-29 15:30:00,12.01,12.01,11.97,11.98,775600.0,9.4079,9.4079,9.3766,9.3844,775600.0
2010-07-29 15:35:00,11.99,12.0,11.96,11.96,769300.0,9.3922,9.4001,9.3687,9.3687,769300.0
2010-07-29 15:40:00,11.96,11.98,11.94,11.98,479000.0,9.3687,9.3844,9.3531,9.3844,479000.0
2010-07-29 15:45:00,11.97,11.98,11.88,11.9,1088600.0,9.3766,9.3844,9.3061,9.3217,1088600.0
2010-07-29 15:50:00,11.9,11.94,11.89,11.93,698800.0,9.3217,9.3531,9.3139,9.3452,698800.0
2010-07-29 15:55:00,11.92,11.96,11.92,11.93,1437800.0,9.3374,9.3687,9.3374,9.3452,1437800.0
2010-07-30 09:30:00,11.87,11.89,11.75,11.75,578400.0,9.2982,9.3139,9.2042,9.2042,578400.0
2010-07-30 09:35:00,11.75,11.75,11.67,11.69,559300.0,9.2042,9.2042,9.1416,9.1572,559300.0
2010-07-30 09:40:00,11.69,11.74,11.68,11.74,583800.0,9.1572,9.1964,9.1494,9.1964,583800.0
2010-07-30 09:45:00,11.74,11.77,11.7,11.7,285000.0,9.1964,9.2199,9.1651,9.1651,285000.0
2010-07-30 09:50:00,11.7,11.72,11.66,11.69,353500.0,9.1651,9.1807,9.1337,9.1572,353500.0
2010-07-30 09:55:00,11.69,11.79,11.66,11.72,640800.0,9.1572,9.2356,9.1337,9.1807,640800.0
2010-07-30 10:00:00,11.73,11.86,11.73,11.82,404500.0,9.1886,9.2904,9.1886,9.2591,404500.0
2010-07-30 10:05:00,11.83,11.86,11.78,11.79,433500.0,9.2669,9.2904,9.2277,9.2356,433500.0
2010-07-30 10:10:00,11.79,11.8,11.74,11.79,635800.0,9.2356,9.2434,9.1964,9.2356,635800.0
2010-07-30 10:15:00,11.79,11.79,11.71,11.73,478500.0,9.2356,9.2356,9.1729,9.1886,478500.0
2010-07-30 10:20:00,11.72,11.75,11.71,11.73,383400.0,9.1807,9.2042,9.1729,9.1886,383400.0
2010-07-30 10:25:00,11.73,11.79,11.72,11.79,170900.0,9.1886,9.2356,9.1807,9.2356,170900.0
2010-07-30 10:30:00,11.79,11.84,11.79,11.81,167400.0,9.2356,9.2747,9.2356,9.2512,167400.0
2010-07-30 10:35:00,11.81,11.82,11.8,11.82,293800.0,9.2512,9.2591,9.2434,9.2591,293800.0
2010-07-30 10:40:00,11.82,11.89,11.81,11.88,450400.0,9.2591,9.3139,9.2512,9.3061,450400.0
2010-07-30 10:45:00,11.89,11.92,11.87,11.89,377700.0,9.3139,9.3374,9.2982,9.3139,377700.0
2010-07-30 10:50:00,11.88,11.89,11.8,11.8,440300.0,9.3061,9.3139,9.2434,9.2434,440300.0
2010-07-30 10:55:00,11.8,11.81,11.79,11.8,152800.0,9.2434,9.2512,9.2356,9.2434,152800.0
2010-07-30 11:00:00,11.8,11.83,11.78,11.82,224500.0,9.2434,9.2669,9.2277,9.2591,224500.0
2010-07-30 11:05:00,11.82,11.83,11.81,11.83,33100.0,9.2591,9.2669,9.2512,9.2669,33100.0
2010-07-30 11:10:00,11.82,11.83,11.79,11.8,122100.0,9.2591,9.2669,9.2356,9.2434,122100.0
2010-07-30 11:15:00,11.8,11.8,11.78,11.79,98600.0,9.2434,9.2434,9.2277,9.2356,98600.0
2010-07-30 11:20:00,11.78,11.8,11.77,11.78,210400.0,9.2277,9.2434,9.2199,9.2277,210400.0
2010-07-30 11:25:00,11.77,11.8,11.77,11.79,83000.0,9.2199,9.2434,9.2199,9.2356,83000.0
2010-07-30 11:30:00,11.79,11.82,11.78,11.8,206000.0,9.2356,9.2591,9.2277,9.2434,206000.0
2010-07-30 11:35:00,11.81,11.81,11.78,11.8,123900.0,9.2512,9.2512,9.2277,9.2434,123900.0
2010-07-30 11:40:00,11.8,11.8,11.79,11.79,105800.0,9.2434,9.2434,9.2356,9.2356,105800.0
2010-07-30 11:45:00,11.78,11.8,11.77,11.78,115700.0,9.2277,9.2434,9.2199,9.2277,115700.0
2010-07-30 11:50:00,11.78,11.81,11.77,11.8,292200.0,9.2277,9.2512,9.2199,9.2434,292200.0
2010-07-30 11:55:00,11.81,11.82,11.78,11.82,334700.0,9.2512,9.2591,9.2277,9.2591,334700.0
2010-07-30 12:00:00,11.82,11.84,11.8,11.81,475600.0,9.2591,9.2747,9.2434,9.2512,475600.0
2010-07-30 12:05:00,11.8,11.81,11.79,11.8,101900.0,9.2434,9.2512,9.2356,9.2434,101900.0
2010-07-30 12:10:00,11.8,11.8,11.77,11.8,177900.0,9.2434,9.2434,9.2199,9.2434,177900.0
2010-07-30 12:15:00,11.8,11.81,11.79,11.81,54500.0,9.2434,9.2512,9.2356,9.2512,54500.0
2010-07-30 12:20:00,11.8,11.81,11.78,11.8,153900.0,9.2434,9.2512,9.2277,9.2434,153900.0
2010-07-30 12:25:00,11.79,11.8,11.79,11.8,17900.0,9.2356,9.2434,9.2356,9.2434,17900.0
2010-07-30 12:30:00,11.8,11.8,11.77,11.79,214200.0,9.2434,9.2434,9.2199,9.2356,214200.0
2010-07-30 12:35:00,11.78,11.8,11.78,11.8,55600.0,9.2277,9.2434,9.2277,9.2434,55600.0
2010-07-30 12:40:00,11.8,11.82,11.79,11.82,197100.0,9.2434,9.2591,9.2356,9.2591,197100.0
2010-07-30 12:45:00,11.82,11.84,11.81,11.84,84500.0,9.2591,9.2747,9.2512,9.2747,84500.0
2010-07-30 12:50:00,11.83,11.84,11.82,11.83,142800.0,9.2669,9.2747,9.2591,9.2669,142800.0
2010-07-30 12:55:00,11.83,11.84,11.82,11.84,148700.0,9.2669,9.2747,9.2591,9.2747,148700.0
2010-07-30 13:00:00,11.83,11.85,11.83,11.85,95200.0,9.2669,9.2826,9.2669,9.2826,95200.0
2010-07-30 13:05:00,11.84,11.85,11.84,11.85,33100.0,9.2747,9.2826,9.2747,9.2826,33100.0
2010-07-30 13:10:00,11.84,11.85,11.8,11.81,208800.0,9.2747,9.2826,9.2434,9.2512,208800.0
2010-07-30 13:15:00,11.8,11.81,11.75,11.77,303700.0,9.2434,9.2512,9.2042,9.2199,303700.0
2010-07-30 13:20:00,11.77,11.78,11.76,11.77,76300.0,9.2199,9.2277,9.2121,9.2199,76300.0
2010-07-30 13:25:00,11.77,11.78,11.76,11.77,86000.0,9.2199,9.2277,9.2121,9.2199,86000.0
2010-07-30 13:30:00,11.77,11.78,11.77,11.78,83200.0,9.2199,9.2277,9.2199,9.2277,83200.0
2010-07-30 13:35:00,11.77,11.78,11.75,11.76,117500.0,9.2199,9.2277,9.2042,9.2121,117500.0
2010-07-30 13:40:00,11.75,11.76,11.74,11.76,121100.0,9.2042,9.2121,9.1964,9.2121,121100.0
2010-07-30 13:45:00,11.75,11.77,11.75,11.77,94000.0,9.2042,9.2199,9.2042,9.2199,94000.0
2010-07-30 13:50:00,11.77,11.78,11.76,11.78,130500.0,9.2199,9.2277,9.2121,9.2277,130500.0
2010-07-30 13:55:00,11.78,11.78,11.72,11.74,238700.0,9.2277,9.2277,9.1807,9.1964,238700.0
2010-07-30 14:00:00,11.75,11.77,11.74,11.76,188100.0,9.2042,9.2199,9.1964,9.2121,188100.0
2010-07-30 14:05:00,11.76,11.78,11.75,11.78,133800.0,9.2121,9.2277,9.2042,9.2277,133800.0
2010-07-30 14:10:00,11.78,11.79,11.78,11.79,126800.0,9.2277,9.2356,9.2277,9.2356,126800.0
2010-07-30 14:15:00,11.78,11.81,11.78,11.8,343400.0,9.2277,9.2512,9.2277,9.2434,343400.0
2010-07-30 14:20:00,11.8,11.82,11.79,11.82,89900.0,9.2434,9.2591,9.2356,9.2591,89900.0
2010-07-30 14:25:00,11.82,11.82,11.78,11.82,224700.0,9.2591,9.2591,9.2277,9.2591,224700.0
2010-07-30 14:30:00,11.81,11.82,11.79,11.8,135900.0,9.2512,9.2591,9.2356,9.2434,135900.0
2010-07-30 14:35:00,11.79,11.8,11.78,11.8,68300.0,9.2356,9.2434,9.2277,9.2434,68300.0
2010-07-30 14:40:00,11.8,11.82,11.79,11.82,144200.0,9.2434,9.2591,9.2356,9.2591,144200.0
2010-07-30 14:45:00,11.82,11.82,11.81,11.82,167100.0,9.2591,9.2591,9.2512,9.2591,167100.0
2010-07-30 14:50:00,11.81,11.83,11.81,11.83,90600.0,9.2512,9.2669,9.2512,9.2669,90600.0
2010-07-30 14:55:00,11.83,11.83,11.78,11.78,289800.0,9.2669,9.2669,9.2277,9.2277,289800.0
2010-07-30 15:00:00,11.79,11.79,11.76,11.79,377000.0,9.2356,9.2356,9.2121,9.2356,377000.0
2010-07-30 15:05:00,11.79,11.8,11.78,11.8,103000.0,9.2356,9.2434,9.2277,9.2434,103000.0
2010-07-30 15:10:00,11.8,11.84,11.79,11.83,405000.0,9.2434,9.2747,9.2356,9.2669,405000.0
2010-07-30 15:15:00,11.84,11.86,11.84,11.84,368500.0,9.2747,9.2904,9.2747,9.2747,368500.0
2010-07-30 15:20:00,11.84,11.86,11.83,11.86,975800.0,9.2747,9.2904,9.2669,9.2904,975800.0
2010-07-30 15:25:00,11.86,11.86,11.82,11.82,267500.0,9.2904,9.2904,9.2591,9.2591,267500.0
2010-07-30 15:30:00,11.83,11.85,11.81,11.81,419400.0,9.2669,9.2826,9.2512,9.2512,419400.0
2010-07-30 15:35:00,11.81,11.82,11.8,11.8,358400.0,9.2512,9.2591,9.2434,9.2434,358400.0
2010-07-30 15:40:00,11.8,11.82,11.8,11.82,259800.0,9.2434,9.2591,9.2434,9.2591,259800.0
2010-07-30 15:45:00,11.82,11.82,11.77,11.78,897100.0,9.2591,9.2591,9.2199,9.2277,897100.0
2010-07-30 15:50:00,11.78,11.81,11.77,11.79,870200.0,9.2277,9.2512,9.2199,9.2356,870200.0
2010-07-30 15:55:00,11.8,11.82,11.78,11.82,2073500.0,9.2434,9.2591,9.2277,9.2591,2073500.0
2010-08-02 09:30:00,12.0,12.0,11.94,11.97,625800.0,9.4001,9.4001,9.3531,9.3766,625800.0
2010-08-02 09:35:00,11.98,12.0,11.94,11.97,676200.0,9.3844,9.4001,9.3531,9.3766,676200.0
2010-08-02 09:40:00,11.96,12.01,11.96,12.01,439300.0,9.3687,9.4079,9.3687,9.4079,439300.0
2010-08-02 09:45:00,12.01,12.05,12.01,12.04,298900.0,9.4079,9.4392,9.4079,9.4314,298900.0
2010-08-02 09:50:00,12.05,12.06,12.04,12.05,205400.0,9.4392,9.4471,9.4314,9.4392,205400.0
2010-08-02 09:55:00,12.06,12.09,12.05,12.09,316300.0,9.4471,9.4706,9.4392,9.4706,316300.0
2010-08-02 10:00:00,12.08,12.15,12.08,12.12,722700.0,9.4627,9.5176,9.4627,9.4941,722700.0
2010-08-02 10:05:00,12.13,12.13,12.04,12.05,433300.0,9.5019,9.5019,9.4314,9.4392,433300.0
2010-08-02 10:10:00,12.04,12.09,12.04,12.07,563800.0,9.4314,9.4706,9.4314,9.4549,563800.0
2010-08-02 10:15:00,12.08,12.1,12.07,12.09,252400.0,9.4627,9.4784,9.4549,9.4706,252400.0
2010-08-02 10:20:00,12.09,12.09,12.07,12.07,195300.0,9.4706,9.4706,9.4549,9.4549,195300.0
2010-08-02 10:25:00,12.07,12.08,12.07,12.08,179500.0,9.4549,9.4627,9.4549,9.4627,179500.0
2010-08-02 10:30:00,12.08,12.1,12.07,12.1,163200.0,9.4627,9.4784,9.4549,9.4784,163200.0
2010-08-02 10:35:00,12.1,12.11,12.06,12.07,338700.0,9.4784,9.4862,9.4471,9.4549,338700.0
2010-08-02 10:40:00,12.06,12.1,12.06,12.1,208400.0,9.4471,9.4784,9.4471,9.4784,208400.0
2010-08-02 10:45:00,12.1,12.1,12.08,12.09,136100.0,9.4784,9.4784,9.4627,9.4706,136100.0
2010-08-02 10:50:00,12.09,12.09,12.08,12.09,116700.0,9.4706,9.4706,9.4627,9.4706,116700.0
2010-08-02 10:55:00,12.08,12.11,12.08,12.11,235500.0,9.4627,9.4862,9.4627,9.4862,235500.0
2010-08-02 11:00:00,12.1,12.11,12.1,12.1,56400.0,9.4784,9.4862,9.4784,9.4784,56400.0
2010-08-02 11:05:00,12.1,12.12,12.1,12.11,121400.0,9.4784,9.4941,9.4784,9.4862,121400.0
2010-08-02 11:10:00,12.11,12.12,12.09,12.1,127400.0,9.4862,9.4941,9.4706,9.4784,127400.0
2010-08-02 11:15:00,12.09,12.12,12.09,12.12,299800.0,9.4706,9.4941,9.4706,9.4941,299800.0
2010-08-02 11:20:00,12.12,12.13,12.11,12.11,143700.0,9.4941,9.5019,9.4862,9.4862,143700.0
2010-08-02 11:25:00,12.11,12.12,12.1,12.12,204000.0,9.4862,9.4941,9.4784,9.4941,204000.0
2010-08-02 11:30:00,12.12,12.15,12.12,12.14,184300.0,9.4941,9.5176,9.4941,9.5097,184300.0
2010-08-02 11:35:00,12.14,12.15,12.1,12.1,199700.0,9.5097,9.5176,9.4784,9.4784,199700.0
2010-08-02 11:40:00,12.1,12.11,12.1,12.1,82600.0,9.4784,9.4862,9.4784,9.4784,82600.0
2010-08-02 11:45:00,12.1,12.12,12.1,12.11,147100.0,9.4784,9.4941,9.4784,9.4862,147100.0
2010-08-02 11:50:00,12.12,12.12,12.09,12.09,141500.0,9.4941,9.4941,9.4706,9.4706,141500.0
2010-08-02 11:55:00,12.09,12.1,12.08,12.08,42300.0,9.4706,9.4784,9.4627,9.4627,42300.0
2010-08-02 12:00:00,12.09,12.09,12.08,12.09,41000.0,9.4706,9.4706,9.4627,9.4706,41000.0
2010-08-02 12:05:00,12.08,12.09,12.08,12.08,84100.0,9.4627,9.4706,9.4627,9.4627,84100.0
2010-08-02 12:10:00,12.09,12.09,12.08,12.09,57700.0,9.4706,9.4706,9.4627,9.4706,57700.0
2010-08-02 12:15:00,12.09,12.1,12.08,12.1,161200.0,9.4706,9.4784,9.4627,9.4784,161200.0
2010-08-02 12:20:00,12.09,12.1,12.08,12.08,102700.0,9.4706,9.4784,9.4627,9.4627,102700.0
2010-08-02 12:25:00,12.08,12.09,12.04,12.05,159800.0,9.4627,9.4706,9.4314,9.4392,159800.0
2010-08-02 12:30:00,12.04,12.06,12.04,12.06,132900.0,9.4314,9.4471,9.4314,9.4471,132900.0
2010-08-02 12:35:00,12.06,12.06,12.05,12.06,69200.0,9.4471,9.4471,9.4392,9.4471,69200.0
2010-08-02 12:40:00,12.06,12.06,12.05,12.05,51400.0,9.4471,9.4471,9.4392,9.4392,51400.0
2010-08-02 12:45:00,12.06,12.06,12.03,12.03,234200.0,9.4471,9.4471,9.4236,9.4236,234200.0
2010-08-02 12:50:00,12.03,12.07,12.03,12.06,148400.0,9.4236,9.4549,9.4236,9.4471,148400.0
2010-08-02 12:55:00,12.06,12.09,12.06,12.06,167100.0,9.4471,9.4706,9.4471,9.4471,167100.0
2010-08-02 13:00:00,12.06,12.07,12.06,12.06,86000.0,9.4471,9.4549,9.4471,9.4471,86000.0
2010-08-02 13:05:00,12.07,12.09,12.06,12.09,111500.0,9.4549,9.4706,9.4471,9.4706,111500.0
2010-08-02 13:10:00,12.09,12.12,12.08,12.1,213500.0,9.4706,9.4941,9.4627,9.4784,213500.0
2010-08-02 13:15:00,12.1,12.11,12.09,12.1,76900.0,9.4784,9.4862,9.4706,9.4784,76900.0
2010-08-02 13:20:00,12.1,12.1,12.09,12.1,30900.0,9.4784,9.4784,9.4706,9.4784,30900.0
2010-08-02 13:25:00,12.1,12.1,12.08,12.08,104800.0,9.4784,9.4784,9.4627,9.4627,104800.0
2010-08-02 13:30:00,12.09,12.09,12.07,12.07,91000.0,9.4706,9.4706,9.4549,9.4549,91000.0
2010-08-02 13:35:00,12.08,12.1,12.07,12.1,230800.0,9.4627,9.4784,9.4549,9.4784,230800.0
2010-08-02 13:40:00,12.1,12.11,12.09,12.09,183800.0,9.4784,9.4862,9.4706,9.4706,183800.0
2010-08-02 13:45:00,12.1,12.11,12.09,12.1,140500.0,9.4784,9.4862,9.4706,9.4784,140500.0
2010-08-02 13:50:00,12.09,12.1,12.09,12.09,51400.0,9.4706,9.4784,9.4706,9.4706,51400.0
2010-08-02 13:55:00,12.09,12.11,12.09,12.11,242000.0,9.4706,9.4862,9.4706,9.4862,242000.0
2010-08-02 14:00:00,12.1,12.11,12.09,12.11,288600.0,9.4784,9.4862,9.4706,9.4862,288600.0
2010-08-02 14:05:00,12.1,12.11,12.09,12.09,24700.0,9.4784,9.4862,9.4706,9.4706,24700.0
2010-08-02 14:10:00,12.09,12.12,12.09,12.12,125300.0,9.4706,9.4941,9.4706,9.4941,125300.0
2010-08-02 14:15:00,12.12,12.12,12.1,12.12,348600.0,9.4941,9.4941,9.4784,9.4941,348600.0
2010-08-02 14:20:00,12.11,12.12,12.1,12.1,84400.0,9.4862,9.4941,9.4784,9.4784,84400.0
2010-08-02 14:25:00,12.1,12.11,12.1,12.11,31200.0,9.4784,9.4862,9.4784,9.4862,31200.0
2010-08-02 14:30:00,12.1,12.12,12.1,12.11,153600.0,9.4784,9.4941,9.4784,9.4862,153600.0
2010-08-02 14:35:00,12.12,12.15,12.11,12.14,172300.0,9.4941,9.5176,9.4862,9.5097,172300.0
2010-08-02 14:40:00,12.14,12.14,12.12,12.13,247500.0,9.5097,9.5097,9.4941,9.5019,247500.0
2010-08-02 14:45:00,12.13,12.13,12.08,12.09,294300.0,9.5019,9.5019,9.4627,9.4706,294300.0
2010-08-02 14:50:00,12.08,12.09,12.08,12.08,45300.0,9.4627,9.4706,9.4627,9.4627,45300.0
2010-08-02 14:55:00,12.09,12.09,12.08,12.09,275700.0,9.4706,9.4706,9.4627,9.4706,275700.0
2010-08-02 15:00:00,12.09,12.09,12.08,12.09,89800.0,9.4706,9.4706,9.4627,9.4706,89800.0
2010-08-02 15:05:00,12.09,12.1,12.08,12.08,334000.0,9.4706,9.4784,9.4627,9.4627,334000.0
2010-08-02 15:10:00,12.08,12.09,12.08,12.09,99700.0,9.4627,9.4706,9.4627,9.4706,99700.0
2010-08-02 15:15:00,12.08,12.09,12.07,12.09,327500.0,9.4627,9.4706,9.4549,9.4706,327500.0
2010-08-02 15:20:00,12.09,12.09,12.08,12.09,71300.0,9.4706,9.4706,9.4627,9.4706,71300.0
2010-08-02 15:25:00,12.09,12.09,12.08,12.08,106200.0,9.4706,9.4706,9.4627,9.4627,106200.0
2010-08-02 15:30:00,12.09,12.09,12.06,12.08,402600.0,9.4706,9.4706,9.4471,9.4627,402600.0
2010-08-02 15:35:00,12.07,12.09,12.06,12.06,1273800.0,9.4549,9.4706,9.4471,9.4471,1273800.0
2010-08-02 15:40:00,12.07,12.07,12.06,12.06,378800.0,9.4549,9.4549,9.4471,9.4471,378800.0
2010-08-02 15:45:00,12.06,12.07,12.04,12.06,625800.0,9.4471,9.4549,9.4314,9.4471,625800.0
2010-08-02 15:50:00,12.05,12.06,12.04,12.04,580200.0,9.4392,9.4471,9.4314,9.4314,580200.0
2010-08-02 15:55:00,12.05,12.05,12.0,12.01,1799700.0,9.4392,9.4392,9.4001,9.4079,1799700.0
2010-08-03 09:30:00,11.85,11.91,11.77,11.8,1160500.0,9.2826,9.3296,9.2199,9.2434,1160500.0
2010-08-03 09:35:00,11.8,11.82,11.75,11.77,861800.0,9.2434,9.2591,9.2042,9.2199,861800.0
2010-08-03 09:40:00,11.77,11.78,11.68,11.68,1153600.0,9.2199,9.2277,9.1494,9.1494,1153600.0
2010-08-03 09:45:00,11.68,11.73,11.65,11.73,529400.0,9.1494,9.1886,9.1259,9.1886,529400.0
2010-08-03 09:50:00,11.73,11.74,11.7,11.72,579400.0,9.1886,9.1964,9.1651,9.1807,579400.0
2010-08-03 09:55:00,11.71,11.73,11.7,11.73,261500.0,9.1729,9.1886,9.1651,9.1886,261500.0
2010-08-03 10:00:00,11.72,11.76,11.66,11.75,616500.0,9.1807,9.2121,9.1337,9.2042,616500.0
2010-08-03 10:05:00,11.76,11.79,11.74,11.76,838500.0,9.2121,9.2356,9.1964,9.2121,838500.0
2010-08-03 10:10:00,11.76,11.79,11.76,11.77,706200.0,9.2121,9.2356,9.2121,9.2199,706200.0
2010-08-03 10:15:00,11.77,11.81,11.77,11.8,559800.0,9.2199,9.2512,9.2199,9.2434,559800.0
2010-08-03 10:20:00,11.8,11.81,11.77,11.78,583900.0,9.2434,9.2512,9.2199,9.2277,583900.0
2010-08-03 10:25:00,11.78,11.79,11.75,11.76,641700.0,9.2277,9.2356,9.2042,9.2121,641700.0
2010-08-03 10:30:00,11.76,11.8,11.76,11.79,300000.0,9.2121,9.2434,9.2121,9.2356,300000.0
2010-08-03 10:35:00,11.79,11.8,11.77,11.78,125800.0,9.2356,9.2434,9.2199,9.2277,125800.0
2010-08-03 10:40:00,11.78,11.78,11.76,11.77,472100.0,9.2277,9.2277,9.2121,9.2199,472100.0
2010-08-03 10:45:00,11.77,11.8,11.76,11.77,503000.0,9.2199,9.2434,9.2121,9.2199,503000.0
2010-08-03 10:50:00,11.78,11.8,11.77,11.78,514400.0,9.2277,9.2434,9.2199,9.2277,514400.0
2010-08-03 10:55:00,11.78,11.82,11.78,11.81,708500.0,9.2277,9.2591,9.2277,9.2512,708500.0
2010-08-03 11:00:00,11.81,11.81,11.79,11.8,140100.0,9.2512,9.2512,9.2356,9.2434,140100.0
2010-08-03 11:05:00,11.8,11.81,11.79,11.81,99000.0,9.2434,9.2512,9.2356,9.2512,99000.0
2010-08-03 11:10:00,11.8,11.81,11.8,11.8,80300.0,9.2434,9.2512,9.2434,9.2434,80300.0
2010-08-03 11:15:00,11.81,11.82,11.8,11.82,326200.0,9.2512,9.2591,9.2434,9.2591,326200.0
2010-08-03 11:20:00,11.82,11.83,11.8,11.8,446800.0,9.2591,9.2669,9.2434,9.2434,446800.0
2010-08-03 11:25:00,11.81,11.81,11.79,11.8,130900.0,9.2512,9.2512,9.2356,9.2434,130900.0
2010-08-03 11:30:00,11.8,11.8,11.79,11.8,231200.0,9.2434,9.2434,9.2356,9.2434,231200.0
2010-08-03 11:35:00,11.8,11.81,11.79,11.81,129800.0,9.2434,9.2512,9.2356,9.2512,129800.0
2010-08-03 11:40:00,11.81,11.81,11.8,11.81,218200.0,9.2512,9.2512,9.2434,9.2512,218200.0
2010-08-03 11:45:00,11.81,11.82,11.8,11.81,234700.0,9.2512,9.2591,9.2434,9.2512,234700.0
2010-08-03 11:50:00,11.82,11.84,11.81,11.81,552500.0,9.2591,9.2747,9.2512,9.2512,552500.0
2010-08-03 11:55:00,11.82,11.82,11.81,11.82,40300.0,9.2591,9.2591,9.2512,9.2591,40300.0
2010-08-03 12:00:00,11.82,11.82,11.8,11.81,99000.0,9.2591,9.2591,9.2434,9.2512,99000.0
2010-08-03 12:05:00,11.81,11.82,11.8,11.82,108300.0,9.2512,9.2591,9.2434,9.2591,108300.0
2010-08-03 12:10:00,11.81,11.82,11.8,11.81,84400.0,9.2512,9.2591,9.2434,9.2512,84400.0
2010-08-03 12:15:00,11.81,11.81,11.77,11.78,153000.0,9.2512,9.2512,9.2199,9.2277,153000.0
2010-08-03 12:20:00,11.77,11.79,11.77,11.79,75000.0,9.2199,9.2356,9.2199,9.2356,75000.0
2010-08-03 12:25:00,11.78,11.79,11.74,11.75,219300.0,9.2277,9.2356,9.1964,9.2042,219300.0
2010-08-03 12:30:00,11.76,11.78,11.75,11.76,142700.0,9.2121,9.2277,9.2042,9.2121,142700.0
2010-08-03 12:35:00,11.77,11.78,11.76,11.77,69400.0,9.2199,9.2277,9.2121,9.2199,69400.0
2010-08-03 12:40:00,11.77,11.78,11.76,11.76,61900.0,9.2199,9.2277,9.2121,9.2121,61900.0
2010-08-03 12:45:00,11.76,11.77,11.75,11.75,72900.0,9.2121,9.2199,9.2042,9.2042,72900.0
2010-08-03 12:50:00,11.76,11.76,11.75,11.75,40500.0,9.2121,9.2121,9.2042,9.2042,40500.0
2010-08-03 12:55:00,11.76,11.78,11.75,11.77,157900.0,9.2121,9.2277,9.2042,9.2199,157900.0
2010-08-03 13:00:00,11.77,11.77,11.74,11.75,157000.0,9.2199,9.2199,9.1964,9.2042,157000.0
2010-08-03 13:05:00,11.76,11.76,11.75,11.75,46600.0,9.2121,9.2121,9.2042,9.2042,46600.0
2010-08-03 13:10:00,11.76,11.77,11.74,11.77,189700.0,9.2121,9.2199,9.1964,9.2199,189700.0
2010-08-03 13:15:00,11.77,11.77,11.76,11.77,65900.0,9.2199,9.2199,9.2121,9.2199,65900.0
2010-08-03 13:20:00,11.77,11.79,11.77,11.79,67300.0,9.2199,9.2356,9.2199,9.2356,67300.0
2010-08-03 13:25:00,11.79,11.8,11.78,11.78,230700.0,9.2356,9.2434,9.2277,9.2277,230700.0
2010-08-03 13:30:00,11.78,11.8,11.78,11.8,273400.0,9.2277,9.2434,9.2277,9.2434,273400.0
2010-08-03 13:35:00,11.79,11.8,11.79,11.79,35500.0,9.2356,9.2434,9.2356,9.2356,35500.0
2010-08-03 13:40:00,11.8,11.8,11.78,11.78,294300.0,9.2434,9.2434,9.2277,9.2277,294300.0
2010-08-03 13:45:00,11.78,11.79,11.78,11.78,34800.0,9.2277,9.2356,9.2277,9.2277,34800.0
2010-08-03 13:50:00,11.78,11.78,11.76,11.78,111800.0,9.2277,9.2277,9.2121,9.2277,111800.0
2010-08-03 13:55:00,11.78,11.79,11.77,11.77,89300.0,9.2277,9.2356,9.2199,9.2199,89300.0
2010-08-03 14:00:00,11.77,11.78,11.77,11.77,37900.0,9.2199,9.2277,9.2199,9.2199,37900.0
2010-08-03 14:05:00,11.77,11.78,11.76,11.78,110900.0,9.2199,9.2277,9.2121,9.2277,110900.0
2010-08-03 14:10:00,11.78,11.8,11.77,11.78,288800.0,9.2277,9.2434,9.2199,9.2277,288800.0
2010-08-03 14:15:00,11.78,11.8,11.78,11.8,194300.0,9.2277,9.2434,9.2277,9.2434,194300.0
2010-08-03 14:20:00,11.79,11.8,11.79,11.79,41300.0,9.2356,9.2434,9.2356,9.2356,41300.0
2010-08-03 14:25:00,11.8,11.8,11.79,11.79,113000.0,9.2434,9.2434,9.2356,9.2356,113000.0
2010-08-03 14:30:00,11.8,11.8,11.79,11.79,65900.0,9.2434,9.2434,9.2356,9.2356,65900.0
2010-08-03 14:35:00,11.8,11.81,11.79,11.8,373700.0,9.2434,9.2512,9.2356,9.2434,373700.0
2010-08-03 14:40:00,11.8,11.8,11.79,11.79,31600.0,9.2434,9.2434,9.2356,9.2356,31600.0
2010-08-03 14:45:00,11.8,11.81,11.79,11.81,71900.0,9.2434,9.2512,9.2356,9.2512,71900.0
2010-08-03 14:50:00,11.8,11.81,11.8,11.8,80600.0,9.2434,9.2512,9.2434,9.2434,80600.0
2010-08-03 14:55:00,11.8,11.81,11.8,11.81,79000.0,9.2434,9.2512,9.2434,9.2512,79000.0
2010-08-03 15:00:00,11.8,11.82,11.8,11.81,229600.0,9.2434,9.2591,9.2434,9.2512,229600.0
2010-08-03 15:05:00,11.81,11.82,11.8,11.81,240900.0,9.2512,9.2591,9.2434,9.2512,240900.0
2010-08-03 15:10:00,11.81,11.81,11.8,11.81,56200.0,9.2512,9.2512,9.2434,9.2512,56200.0
2010-08-03 15:15:00,11.8,11.81,11.8,11.81,86700.0,9.2434,9.2512,9.2434,9.2512,86700.0
2010-08-03 15:20:00,11.81,11.81,11.79,11.79,139700.0,9.2512,9.2512,9.2356,9.2356,139700.0
2010-08-03 15:25:00,11.79,11.8,11.79,11.8,132100.0,9.2356,9.2434,9.2356,9.2434,132100.0
2010-08-03 15:30:00,11.8,11.82,11.79,11.82,251700.0,9.2434,9.2591,9.2356,9.2591,251700.0
2010-08-03 15:35:00,11.82,11.82,11.81,11.81,173300.0,9.2591,9.2591,9.2512,9.2512,173300.0
2010-08-03 15:40:00,11.81,11.83,11.79,11.8,610000.0,9.2512,9.2669,9.2356,9.2434,610000.0
2010-08-03 15:45:00,11.8,11.82,11.78,11.81,742100.0,9.2434,9.2591,9.2277,9.2512,742100.0
2010-08-03 15:50:00,11.81,11.82,11.79,11.79,580200.0,9.2512,9.2591,9.2356,9.2356,580200.0
2010-08-03 15:55:00,11.8,11.82,11.79,11.82,815400.0,9.2434,9.2591,9.2356,9.2591,815400.0
2010-08-04 09:30:00,11.88,12.04,11.85,11.91,511900.0,9.3061,9.4314,9.2826,9.3296,511900.0
2010-08-04 09:35:00,11.92,11.94,11.9,11.92,334100.0,9.3374,9.3531,9.3217,9.3374,334100.0
2010-08-04 09:40:00,11.92,11.92,11.84,11.91,470500.0,9.3374,9.3374,9.2747,9.3296,470500.0
2010-08-04 09:45:00,11.91,11.91,11.86,11.87,242700.0,9.3296,9.3296,9.2904,9.2982,242700.0
2010-08-04 09:50:00,11.87,11.87,11.84,11.85,209500.0,9.2982,9.2982,9.2747,9.2826,209500.0
2010-08-04 09:55:00,11.85,11.86,11.82,11.83,258400.0,9.2826,9.2904,9.2591,9.2669,258400.0
2010-08-04 10:00:00,11.83,11.89,11.82,11.85,493000.0,9.2669,9.3139,9.2591,9.2826,493000.0
2010-08-04 10:05:00,11.86,11.88,11.81,11.82,322200.0,9.2904,9.3061,9.2512,9.2591,322200.0
2010-08-04 10:10:00,11.82,11.82,11.77,11.81,335000.0,9.2591,9.2591,9.2199,9.2512,335000.0
2010-08-04 10:15:00,11.81,11.81,11.75,11.76,200500.0,9.2512,9.2512,9.2042,9.2121,200500.0
2010-08-04 10:20:00,11.75,11.79,11.74,11.78,256700.0,9.2042,9.2356,9.1964,9.2277,256700.0
2010-08-04 10:25:00,11.78,11.79,11.75,11.75,254600.0,9.2277,9.2356,9.2042,9.2042,254600.0
2010-08-04 10:30:00,11.75,11.77,11.7,11.7,1033500.0,9.2042,9.2199,9.1651,9.1651,1033500.0
2010-08-04 10:35:00,11.71,11.71,11.65,11.67,1105800.0,9.1729,9.1729,9.1259,9.1416,1105800.0
2010-08-04 10:40:00,11.67,11.71,11.66,11.71,273000.0,9.1416,9.1729,9.1337,9.1729,273000.0
2010-08-04 10:45:00,11.71,11.74,11.7,11.73,341200.0,9.1729,9.1964,9.1651,9.1886,341200.0
2010-08-04 10:50:00,11.72,11.73,11.7,11.7,418000.0,9.1807,9.1886,9.1651,9.1651,418000.0
2010-08-04 10:55:00,11.7,11.73,11.69,11.72,234400.0,9.1651,9.1886,9.1572,9.1807,234400.0
2010-08-04 11:00:00,11.73,11.73,11.7,11.72,193300.0,9.1886,9.1886,9.1651,9.1807,193300.0
2010-08-04 11:05:00,11.72,11.75,11.71,11.75,224300.0,9.1807,9.2042,9.1729,9.2042,224300.0
2010-08-04 11:10:00,11.75,11.76,11.74,11.75,172300.0,9.2042,9.2121,9.1964,9.2042,172300.0
2010-08-04 11:15:00,11.76,11.76,11.74,11.75,173700.0,9.2121,9.2121,9.1964,9.2042,173700.0
2010-08-04 11:20:00,11.75,11.77,11.74,11.77,180500.0,9.2042,9.2199,9.1964,9.2199,180500.0
2010-08-04 11:25:00,11.77,11.78,11.77,11.78,174500.0,9.2199,9.2277,9.2199,9.2277,174500.0
2010-08-04 11:30:00,11.78,11.78,11.77,11.78,120300.0,9.2277,9.2277,9.2199,9.2277,120300.0
2010-08-04 11:35:00,11.78,11.8,11.77,11.79,101700.0,9.2277,9.2434,9.2199,9.2356,101700.0
2010-08-04 11:40:00,11.8,11.8,11.79,11.8,79900.0,9.2434,9.2434,9.2356,9.2434,79900.0
2010-08-04 11:45:00,11.8,11.81,11.79,11.8,407600.0,9.2434,9.2512,9.2356,9.2434,407600.0
2010-08-04 11:50:00,11.8,11.8,11.78,11.79,104900.0,9.2434,9.2434,9.2277,9.2356,104900.0
2010-08-04 11:55:00,11.79,11.79,11.77,11.78,87900.0,9.2356,9.2356,9.2199,9.2277,87900.0
2010-08-04 12:00:00,11.77,11.79,11.77,11.79,150200.0,9.2199,9.2356,9.2199,9.2356,150200.0
2010-08-04 12:05:00,11.79,11.81,11.79,11.8,153800.0,9.2356,9.2512,9.2356,9.2434,153800.0
2010-08-04 12:10:00,11.79,11.8,11.79,11.79,9000.0,9.2356,9.2434,9.2356,9.2356,9000.0
2010-08-04 12:15:00,11.8,11.8,11.79,11.8,28300.0,9.2434,9.2434,9.2356,9.2434,28300.0
2010-08-04 12:20:00,11.8,11.81,11.79,11.81,309500.0,9.2434,9.2512,9.2356,9.2512,309500.0
2010-08-04 12:25:00,11.81,11.81,11.8,11.81,60600.0,9.2512,9.2512,9.2434,9.2512,60600.0
2010-08-04 12:30:00,11.8,11.85,11.8,11.82,306400.0,9.2434,9.2826,9.2434,9.2591,306400.0
2010-08-04 12:35:00,11.82,11.84,11.82,11.82,142800.0,9.2591,9.2747,9.2591,9.2591,142800.0
2010-08-04 12:40:00,11.82,11.83,11.81,11.81,79600.0,9.2591,9.2669,9.2512,9.2512,79600.0
2010-08-04 12:45:00,11.82,11.82,11.81,11.82,45800.0,9.2591,9.2591,9.2512,9.2591,45800.0
2010-08-04 12:50:00,11.82,11.83,11.81,11.82,53500.0,9.2591,9.2669,9.2512,9.2591,53500.0
2010-08-04 12:55:00,11.83,11.84,11.82,11.83,236600.0,9.2669,9.2747,9.2591,9.2669,236600.0
2010-08-04 13:00:00,11.83,11.84,11.83,11.83,21600.0,9.2669,9.2747,9.2669,9.2669,21600.0
2010-08-04 13:05:00,11.84,11.84,11.82,11.82,100500.0,9.2747,9.2747,9.2591,9.2591,100500.0
2010-08-04 13:10:00,11.83,11.83,11.81,11.81,72800.0,9.2669,9.2669,9.2512,9.2512,72800.0
2010-08-04 13:15:00,11.82,11.82,11.81,11.82,42500.0,9.2591,9.2591,9.2512,9.2591,42500.0
2010-08-04 13:20:00,11.81,11.82,11.8,11.81,80400.0,9.2512,9.2591,9.2434,9.2512,80400.0
2010-08-04 13:25:00,11.8,11.81,11.8,11.8,76800.0,9.2434,9.2512,9.2434,9.2434,76800.0
2010-08-04 13:30:00,11.8,11.84,11.8,11.83,150600.0,9.2434,9.2747,9.2434,9.2669,150600.0
2010-08-04 13:35:00,11.84,11.85,11.83,11.84,169100.0,9.2747,9.2826,9.2669,9.2747,169100.0
2010-08-04 13:40:00,11.83,11.84,11.82,11.82,56100.0,9.2669,9.2747,9.2591,9.2591,56100.0
2010-08-04 13:45:00,11.82,11.83,11.82,11.82,33400.0,9.2591,9.2669,9.2591,9.2591,33400.0
2010-08-04 13:50:00,11.83,11.84,11.82,11.84,51200.0,9.2669,9.2747,9.2591,9.2747,51200.0
2010-08-04 13:55:00,11.84,11.84,11.82,11.82,61100.0,9.2747,9.2747,9.2591,9.2591,61100.0
2010-08-04 14:00:00,11.83,11.85,11.82,11.85,294800.0,9.2669,9.2826,9.2591,9.2826,294800.0
2010-08-04 14:05:00,11.85,11.85,11.84,11.85,41900.0,9.2826,9.2826,9.2747,9.2826,41900.0
2010-08-04 14:10:00,11.85,11.85,11.84,11.85,166000.0,9.2826,9.2826,9.2747,9.2826,166000.0
2010-08-04 14:15:00,11.85,11.85,11.84,11.85,10100.0,9.2826,9.2826,9.2747,9.2826,10100.0
2010-08-04 14:20:00,11.85,11.85,11.83,11.84,74900.0,9.2826,9.2826,9.2669,9.2747,74900.0
2010-08-04 14:25:00,11.83,11.84,11.83,11.84,23400.0,9.2669,9.2747,9.2669,9.2747,23400.0
2010-08-04 14:30:00,11.84,11.85,11.83,11.83,124500.0,9.2747,9.2826,9.2669,9.2669,124500.0
2010-08-04 14:35:00,11.84,11.84,11.82,11.82,38500.0,9.2747,9.2747,9.2591,9.2591,38500.0
2010-08-04 14:40:00,11.82,11.86,11.82,11.85,128400.0,9.2591,9.2904,9.2591,9.2826,128400.0
2010-08-04 14:45:00,11.86,11.86,11.85,11.86,73500.0,9.2904,9.2904,9.2826,9.2904,73500.0
2010-08-04 14:50:00,11.86,11.86,11.84,11.85,103400.0,9.2904,9.2904,9.2747,9.2826,103400.0
2010-08-04 14:55:00,11.85,11.86,11.84,11.85,65600.0,9.2826,9.2904,9.2747,9.2826,65600.0
2010-08-04 15:00:00,11.85,11.85,11.83,11.84,81000.0,9.2826,9.2826,9.2669,9.2747,81000.0
2010-08-04 15:05:00,11.84,11.84,11.83,11.83,65700.0,9.2747,9.2747,9.2669,9.2669,65700.0
2010-08-04 15:10:00,11.83,11.86,11.83,11.85,250500.0,9.2669,9.2904,9.2669,9.2826,250500.0
2010-08-04 15:15:00,11.85,11.87,11.84,11.85,354200.0,9.2826,9.2982,9.2747,9.2826,354200.0
2010-08-04 15:20:00,11.85,11.87,11.85,11.86,170800.0,9.2826,9.2982,9.2826,9.2904,170800.0
2010-08-04 15:25:00,11.87,11.88,11.86,11.87,133900.0,9.2982,9.3061,9.2904,9.2982,133900.0
2010-08-04 15:30:00,11.87,11.88,11.86,11.87,326700.0,9.2982,9.3061,9.2904,9.2982,326700.0
2010-08-04 15:35:00,11.87,11.88,11.85,11.87,401600.0,9.2982,9.3061,9.2826,9.2982,401600.0
2010-08-04 15:40:00,11.87,11.87,11.86,11.87,91600.0,9.2982,9.2982,9.2904,9.2982,91600.0
2010-08-04 15:45:00,11.86,11.87,11.85,11.86,447400.0,9.2904,9.2982,9.2826,9.2904,447400.0
2010-08-04 15:50:00,11.86,11.87,11.85,11.86,238900.0,9.2904,9.2982,9.2826,9.2904,238900.0
2010-08-04 15:55:00,11.86,11.87,11.85,11.87,550000.0,9.2904,9.2982,9.2826,9.2982,550000.0
2010-08-05 09:30:00,11.82,11.9,11.8,11.86,565500.0,9.2591,9.3217,9.2434,9.2904,565500.0
2010-08-05 09:35:00,11.86,11.97,11.84,11.89,642700.0,9.2904,9.3766,9.2747,9.3139,642700.0
2010-08-05 09:40:00,11.88,11.95,11.88,11.92,432500.0,9.3061,9.3609,9.3061,9.3374,432500.0
2010-08-05 09:45:00,11.92,11.96,11.88,11.93,487200.0,9.3374,9.3687,9.3061,9.3452,487200.0
2010-08-05 09:50:00,11.93,11.95,11.9,11.94,408400.0,9.3452,9.3609,9.3217,9.3531,408400.0
2010-08-05 09:55:00,11.93,11.94,11.87,11.87,237500.0,9.3452,9.3531,9.2982,9.2982,237500.0
2010-08-05 10:00:00,11.87,11.88,11.82,11.86,285200.0,9.2982,9.3061,9.2591,9.2904,285200.0
2010-08-05 10:05:00,11.87,11.89,11.83,11.83,257300.0,9.2982,9.3139,9.2669,9.2669,257300.0
2010-08-05 10:10:00,11.83,11.87,11.83,11.86,251300.0,9.2669,9.2982,9.2669,9.2904,251300.0
2010-08-05 10:15:00,11.85,11.86,11.84,11.85,98600.0,9.2826,9.2904,9.2747,9.2826,98600.0
2010-08-05 10:20:00,11.85,11.88,11.84,11.88,194600.0,9.2826,9.3061,9.2747,9.3061,194600.0
2010-08-05 10:25:00,11.88,11.9,11.87,11.9,244400.0,9.3061,9.3217,9.2982,9.3217,244400.0
2010-08-05 10:30:00,11.9,11.9,11.88,11.89,125800.0,9.3217,9.3217,9.3061,9.3139,125800.0
2010-08-05 10:35:00,11.88,11.89,11.86,11.86,95500.0,9.3061,9.3139,9.2904,9.2904,95500.0
2010-08-05 10:40:00,11.86,11.87,11.84,11.84,109800.0,9.2904,9.2982,9.2747,9.2747,109800.0
2010-08-05 10:45:00,11.84,11.89,11.83,11.89,293800.0,9.2747,9.3139,9.2669,9.3139,293800.0
2010-08-05 10:50:00,11.89,11.9,11.86,11.86,222600.0,9.3139,9.3217,9.2904,9.2904,222600.0
2010-08-05 10:55:00,11.87,11.87,11.82,11.84,307100.0,9.2982,9.2982,9.2591,9.2747,307100.0
2010-08-05 11:00:00,11.84,11.84,11.78,11.79,401500.0,9.2747,9.2747,9.2277,9.2356,401500.0
2010-08-05 11:05:00,11.79,11.82,11.77,11.82,214300.0,9.2356,9.2591,9.2199,9.2591,214300.0
2010-08-05 11:10:00,11.81,11.84,11.81,11.84,85200.0,9.2512,9.2747,9.2512,9.2747,85200.0
2010-08-05 11:15:00,11.84,11.86,11.83,11.86,139600.0,9.2747,9.2904,9.2669,9.2904,139600.0
2010-08-05 11:20:00,11.86,11.87,11.84,11.85,183600.0,9.2904,9.2982,9.2747,9.2826,183600.0
2010-08-05 11:25:00,11.84,11.85,11.7,11.84,288100.0,9.2747,9.2826,9.1651,9.2747,288100.0
2010-08-05 11:30:00,11.85,11.86,11.85,11.85,59000.0,9.2826,9.2904,9.2826,9.2826,59000.0
2010-08-05 11:35:00,11.85,11.86,11.82,11.84,204600.0,9.2826,9.2904,9.2591,9.2747,204600.0
2010-08-05 11:40:00,11.83,11.88,11.83,11.87,117900.0,9.2669,9.3061,9.2669,9.2982,117900.0
2010-08-05 11:45:00,11.87,11.88,11.84,11.85,239700.0,9.2982,9.3061,9.2747,9.2826,239700.0
2010-08-05 11:50:00,11.84,11.86,11.84,11.86,117900.0,9.2747,9.2904,9.2747,9.2904,117900.0
2010-08-05 11:55:00,11.85,11.86,11.82,11.82,163900.0,9.2826,9.2904,9.2591,9.2591,163900.0
2010-08-05 12:00:00,11.82,11.84,11.81,11.84,149400.0,9.2591,9.2747,9.2512,9.2747,149400.0
2010-08-05 12:05:00,11.83,11.84,11.82,11.82,110900.0,9.2669,9.2747,9.2591,9.2591,110900.0
2010-08-05 12:10:00,11.83,11.83,11.82,11.82,32200.0,9.2669,9.2669,9.2591,9.2591,32200.0
2010-08-05 12:15:00,11.82,11.84,11.82,11.82,164900.0,9.2591,9.2747,9.2591,9.2591,164900.0
2010-08-05 12:20:00,11.82,11.83,11.81,11.82,90500.0,9.2591,9.2669,9.2512,9.2591,90500.0
2010-08-05 12:25:00,11.81,11.82,11.79,11.79,223100.0,9.2512,9.2591,9.2356,9.2356,223100.0
2010-08-05 12:30:00,11.8,11.81,11.78,11.8,343300.0,9.2434,9.2512,9.2277,9.2434,343300.0
2010-08-05 12:35:00,11.81,11.81,11.8,11.81,21800.0,9.2512,9.2512,9.2434,9.2512,21800.0
2010-08-05 12:40:00,11.81,11.81,11.79,11.79,77900.0,9.2512,9.2512,9.2356,9.2356,77900.0
2010-08-05 12:45:00,11.79,11.82,11.79,11.81,130300.0,9.2356,9.2591,9.2356,9.2512,130300.0
2010-08-05 12:50:00,11.82,11.82,11.81,11.81,73400.0,9.2591,9.2591,9.2512,9.2512,73400.0
2010-08-05 12:55:00,11.81,11.81,11.8,11.8,89300.0,9.2512,9.2512,9.2434,9.2434,89300.0
2010-08-05 13:00:00,11.8,11.81,11.8,11.8,50500.0,9.2434,9.2512,9.2434,9.2434,50500.0
2010-08-05 13:05:00,11.8,11.81,11.8,11.8,18800.0,9.2434,9.2512,9.2434,9.2434,18800.0
2010-08-05 13:10:00,11.8,11.81,11.79,11.79,112800.0,9.2434,9.2512,9.2356,9.2356,112800.0
2010-08-05 13:15:00,11.79,11.8,11.79,11.79,11800.0,9.2356,9.2434,9.2356,9.2356,11800.0
2010-08-05 13:20:00,11.79,11.81,11.79,11.8,179200.0,9.2356,9.2512,9.2356,9.2434,179200.0
2010-08-05 13:25:00,11.8,11.82,11.8,11.81,83200.0,9.2434,9.2591,9.2434,9.2512,83200.0
2010-08-05 13:30:00,11.81,11.83,11.81,11.83,125700.0,9.2512,9.2669,9.2512,9.2669,125700.0
2010-08-05 13:35:00,11.83,11.85,11.82,11.84,148100.0,9.2669,9.2826,9.2591,9.2747,148100.0
2010-08-05 13:40:00,11.84,11.85,11.84,11.84,48700.0,9.2747,9.2826,9.2747,9.2747,48700.0
2010-08-05 13:45:00,11.85,11.85,11.83,11.83,191800.0,9.2826,9.2826,9.2669,9.2669,191800.0
2010-08-05 13:50:00,11.83,11.84,11.83,11.83,153300.0,9.2669,9.2747,9.2669,9.2669,153300.0
2010-08-05 13:55:00,11.84,11.86,11.83,11.85,111600.0,9.2747,9.2904,9.2669,9.2826,111600.0
2010-08-05 14:00:00,11.85,11.86,11.85,11.85,143700.0,9.2826,9.2904,9.2826,9.2826,143700.0
2010-08-05 14:05:00,11.85,11.86,11.85,11.85,26100.0,9.2826,9.2904,9.2826,9.2826,26100.0
2010-08-05 14:10:00,11.85,11.86,11.84,11.84,106500.0,9.2826,9.2904,9.2747,9.2747,106500.0
2010-08-05 14:15:00,11.85,11.85,11.83,11.84,60100.0,9.2826,9.2826,9.2669,9.2747,60100.0
2010-08-05 14:20:00,11.83,11.84,11.82,11.82,52000.0,9.2669,9.2747,9.2591,9.2591,52000.0
2010-08-05 14:25:00,11.82,11.83,11.82,11.82,57700.0,9.2591,9.2669,9.2591,9.2591,57700.0
2010-08-05 14:30:00,11.83,11.83,11.82,11.82,25900.0,9.2669,9.2669,9.2591,9.2591,25900.0
2010-08-05 14:35:00,11.82,11.83,11.82,11.82,18400.0,9.2591,9.2669,9.2591,9.2591,18400.0
2010-08-05 14:40:00,11.82,11.83,11.82,11.82,17900.0,9.2591,9.2669,9.2591,9.2591,17900.0
2010-08-05 14:45:00,11.82,11.83,11.82,11.82,17800.0,9.2591,9.2669,9.2591,9.2591,17800.0
2010-08-05 14:50:00,11.82,11.83,11.82,11.82,49600.0,9.2591,9.2669,9.2591,9.2591,49600.0
2010-08-05 14:55:00,11.82,11.83,11.82,11.82,50300.0,9.2591,9.2669,9.2591,9.2591,50300.0
2010-08-05 15:00:00,11.82,11.83,11.82,11.83,42000.0,9.2591,9.2669,9.2591,9.2669,42000.0
2010-08-05 15:05:00,11.82,11.83,11.82,11.82,78200.0,9.2591,9.2669,9.2591,9.2591,78200.0
2010-08-05 15:10:00,11.82,11.83,11.82,11.82,218800.0,9.2591,9.2669,9.2591,9.2591,218800.0
2010-08-05 15:15:00,11.82,11.83,11.82,11.82,53900.0,9.2591,9.2669,9.2591,9.2591,53900.0
2010-08-05 15:20:00,11.83,11.83,11.82,11.82,51200.0,9.2669,9.2669,9.2591,9.2591,51200.0
2010-08-05 15:25:00,11.82,11.83,11.82,11.82,50200.0,9.2591,9.2669,9.2591,9.2591,50200.0
2010-08-05 15:30:00,11.82,11.83,11.79,11.79,586300.0,9.2591,9.2669,9.2356,9.2356,586300.0
2010-08-05 15:35:00,11.79,11.81,11.79,11.8,389500.0,9.2356,9.2512,9.2356,9.2434,389500.0
2010-08-05 15:40:00,11.8,11.81,11.8,11.8,86500.0,9.2434,9.2512,9.2434,9.2434,86500.0
2010-08-05 15:45:00,11.81,11.81,11.8,11.8,294900.0,9.2512,9.2512,9.2434,9.2434,294900.0
2010-08-05 15:50:00,11.8,11.8,11.78,11.78,311300.0,9.2434,9.2434,9.2277,9.2277,311300.0
2010-08-05 15:55:00,11.78,11.8,11.78,11.8,565500.0,9.2277,9.2434,9.2277,9.2434,565500.0
2010-08-06 09:30:00,11.71,11.81,11.68,11.73,687400.0,9.1729,9.2512,9.1494,9.1886,687400.0
2010-08-06 09:35:00,11.73,11.77,11.66,11.76,687700.0,9.1886,9.2199,9.1337,9.2121,687700.0
2010-08-06 09:40:00,11.77,11.84,11.76,11.82,340900.0,9.2199,9.2747,9.2121,9.2591,340900.0
2010-08-06 09:45:00,11.82,11.86,11.8,11.84,304100.0,9.2591,9.2904,9.2434,9.2747,304100.0
2010-08-06 09:50:00,11.84,11.85,11.82,11.85,336400.0,9.2747,9.2826,9.2591,9.2826,336400.0
2010-08-06 09:55:00,11.84,11.87,11.83,11.86,223800.0,9.2747,9.2982,9.2669,9.2904,223800.0
2010-08-06 10:00:00,11.86,11.86,11.8,11.8,347200.0,9.2904,9.2904,9.2434,9.2434,347200.0
2010-08-06 10:05:00,11.81,11.81,11.76,11.76,270000.0,9.2512,9.2512,9.2121,9.2121,270000.0
2010-08-06 10:10:00,11.76,11.8,11.75,11.8,236800.0,9.2121,9.2434,9.2042,9.2434,236800.0
2010-08-06 10:15:00,11.8,11.85,11.8,11.85,362400.0,9.2434,9.2826,9.2434,9.2826,362400.0
2010-08-06 10:20:00,11.85,11.85,11.79,11.81,317900.0,9.2826,9.2826,9.2356,9.2512,317900.0
2010-08-06 10:25:00,11.81,11.82,11.79,11.82,206600.0,9.2512,9.2591,9.2356,9.2591,206600.0
2010-08-06 10:30:00,11.82,11.83,11.81,11.83,49800.0,9.2591,9.2669,9.2512,9.2669,49800.0
2010-08-06 10:35:00,11.83,11.83,11.79,11.79,270700.0,9.2669,9.2669,9.2356,9.2356,270700.0
2010-08-06 10:40:00,11.79,11.8,11.75,11.75,480900.0,9.2356,9.2434,9.2042,9.2042,480900.0
2010-08-06 10:45:00,11.75,11.76,11.69,11.71,223500.0,9.2042,9.2121,9.1572,9.1729,223500.0
2010-08-06 10:50:00,11.71,11.74,11.69,11.74,311200.0,9.1729,9.1964,9.1572,9.1964,311200.0
2010-08-06 10:55:00,11.74,11.75,11.66,11.68,384800.0,9.1964,9.2042,9.1337,9.1494,384800.0
2010-08-06 11:00:00,11.68,11.7,11.66,11.68,290900.0,9.1494,9.1651,9.1337,9.1494,290900.0
2010-08-06 11:05:00,11.69,11.72,11.66,11.72,224100.0,9.1572,9.1807,9.1337,9.1807,224100.0
2010-08-06 11:10:00,11.72,11.73,11.7,11.72,228100.0,9.1807,9.1886,9.1651,9.1807,228100.0
2010-08-06 11:15:00,11.72,11.73,11.71,11.73,51700.0,9.1807,9.1886,9.1729,9.1886,51700.0
2010-08-06 11:20:00,11.73,11.75,11.72,11.74,131200.0,9.1886,9.2042,9.1807,9.1964,131200.0
2010-08-06 11:25:00,11.74,11.74,11.73,11.73,98600.0,9.1964,9.1964,9.1886,9.1886,98600.0
2010-08-06 11:30:00,11.74,11.75,11.72,11.74,270000.0,9.1964,9.2042,9.1807,9.1964,270000.0
2010-08-06 11:35:00,11.74,11.76,11.74,11.75,100100.0,9.1964,9.2121,9.1964,9.2042,100100.0
2010-08-06 11:40:00,11.74,11.76,11.73,11.76,128000.0,9.1964,9.2121,9.1886,9.2121,128000.0
2010-08-06 11:45:00,11.76,11.77,11.74,11.75,202300.0,9.2121,9.2199,9.1964,9.2042,202300.0
2010-08-06 11:50:00,11.76,11.79,11.75,11.78,138100.0,9.2121,9.2356,9.2042,9.2277,138100.0
2010-08-06 11:55:00,11.78,11.78,11.76,11.76,84800.0,9.2277,9.2277,9.2121,9.2121,84800.0
2010-08-06 12:00:00,11.76,11.77,11.74,11.76,140800.0,9.2121,9.2199,9.1964,9.2121,140800.0
2010-08-06 12:05:00,11.76,11.77,11.75,11.76,83800.0,9.2121,9.2199,9.2042,9.2121,83800.0
2010-08-06 12:10:00,11.75,11.76,11.74,11.74,101500.0,9.2042,9.2121,9.1964,9.1964,101500.0
2010-08-06 12:15:00,11.74,11.76,11.74,11.76,133300.0,9.1964,9.2121,9.1964,9.2121,133300.0
2010-08-06 12:20:00,11.75,11.78,11.75,11.76,199400.0,9.2042,9.2277,9.2042,9.2121,199400.0
2010-08-06 12:25:00,11.76,11.76,11.72,11.73,220700.0,9.2121,9.2121,9.1807,9.1886,220700.0
2010-08-06 12:30:00,11.72,11.74,11.72,11.74,63200.0,9.1807,9.1964,9.1807,9.1964,63200.0
2010-08-06 12:35:00,11.73,11.75,11.73,11.75,54500.0,9.1886,9.2042,9.1886,9.2042,54500.0
2010-08-06 12:40:00,11.75,11.78,11.75,11.77,97300.0,9.2042,9.2277,9.2042,9.2199,97300.0
2010-08-06 12:45:00,11.77,11.78,11.76,11.78,71100.0,9.2199,9.2277,9.2121,9.2277,71100.0
2010-08-06 12:50:00,11.77,11.78,11.77,11.77,143900.0,9.2199,9.2277,9.2199,9.2199,143900.0
2010-08-06 12:55:00,11.78,11.78,11.77,11.77,17400.0,9.2277,9.2277,9.2199,9.2199,17400.0
2010-08-06 13:00:00,11.77,11.8,11.77,11.8,171600.0,9.2199,9.2434,9.2199,9.2434,171600.0
2010-08-06 13:05:00,11.8,11.8,11.76,11.76,129400.0,9.2434,9.2434,9.2121,9.2121,129400.0
2010-08-06 13:10:00,11.77,11.77,11.75,11.75,69000.0,9.2199,9.2199,9.2042,9.2042,69000.0
2010-08-06 13:15:00,11.76,11.77,11.75,11.76,100800.0,9.2121,9.2199,9.2042,9.2121,100800.0
2010-08-06 13:20:00,11.75,11.77,11.75,11.77,131500.0,9.2042,9.2199,9.2042,9.2199,131500.0
2010-08-06 13:25:00,11.76,11.77,11.76,11.77,12900.0,9.2121,9.2199,9.2121,9.2199,12900.0
2010-08-06 13:30:00,11.77,11.78,11.76,11.77,87100.0,9.2199,9.2277,9.2121,9.2199,87100.0
2010-08-06 13:35:00,11.76,11.77,11.76,11.76,11200.0,9.2121,9.2199,9.2121,9.2121,11200.0
2010-08-06 13:40:00,11.76,11.78,11.76,11.77,167700.0,9.2121,9.2277,9.2121,9.2199,167700.0
2010-08-06 13:45:00,11.78,11.8,11.78,11.8,127300.0,9.2277,9.2434,9.2277,9.2434,127300.0
2010-08-06 13:50:00,11.8,11.8,11.76,11.76,99500.0,9.2434,9.2434,9.2121,9.2121,99500.0
2010-08-06 13:55:00,11.77,11.78,11.76,11.77,98100.0,9.2199,9.2277,9.2121,9.2199,98100.0
2010-08-06 14:00:00,11.77,11.78,11.75,11.77,147200.0,9.2199,9.2277,9.2042,9.2199,147200.0
2010-08-06 14:05:00,11.77,11.78,11.76,11.77,40200.0,9.2199,9.2277,9.2121,9.2199,40200.0
2010-08-06 14:10:00,11.77,11.78,11.76,11.77,67900.0,9.2199,9.2277,9.2121,9.2199,67900.0
2010-08-06 14:15:00,11.77,11.77,11.73,11.74,223900.0,9.2199,9.2199,9.1886,9.1964,223900.0
2010-08-06 14:20:00,11.74,11.74,11.73,11.74,82800.0,9.1964,9.1964,9.1886,9.1964,82800.0
2010-08-06 14:25:00,11.73,11.76,11.73,11.76,118300.0,9.1886,9.2121,9.1886,9.2121,118300.0
2010-08-06 14:30:00,11.76,11.77,11.74,11.74,186500.0,9.2121,9.2199,9.1964,9.1964,186500.0
2010-08-06 14:35:00,11.74,11.75,11.73,11.75,230400.0,9.1964,9.2042,9.1886,9.2042,230400.0
2010-08-06 14:40:00,11.74,11.76,11.74,11.76,45400.0,9.1964,9.2121,9.1964,9.2121,45400.0
2010-08-06 14:45:00,11.76,11.8,11.75,11.78,254100.0,9.2121,9.2434,9.2042,9.2277,254100.0
2010-08-06 14:50:00,11.79,11.83,11.78,11.8,239900.0,9.2356,9.2669,9.2277,9.2434,239900.0
2010-08-06 14:55:00,11.8,11.81,11.78,11.79,71500.0,9.2434,9.2512,9.2277,9.2356,71500.0
2010-08-06 15:00:00,11.79,11.82,11.78,11.79,238200.0,9.2356,9.2591,9.2277,9.2356,238200.0
2010-08-06 15:05:00,11.79,11.81,11.79,11.8,162700.0,9.2356,9.2512,9.2356,9.2434,162700.0
2010-08-06 15:10:00,11.81,11.82,11.78,11.78,247600.0,9.2512,9.2591,9.2277,9.2277,247600.0
2010-08-06 15:15:00,11.78,11.8,11.78,11.8,86700.0,9.2277,9.2434,9.2277,9.2434,86700.0
2010-08-06 15:20:00,11.8,11.82,11.8,11.82,104300.0,9.2434,9.2591,9.2434,9.2591,104300.0
2010-08-06 15:25:00,11.82,11.84,11.81,11.83,191200.0,9.2591,9.2747,9.2512,9.2669,191200.0
2010-08-06 15:30:00,11.82,11.83,11.8,11.82,222400.0,9.2591,9.2669,9.2434,9.2591,222400.0
2010-08-06 15:35:00,11.82,11.86,11.81,11.85,781700.0,9.2591,9.2904,9.2512,9.2826,781700.0
2010-08-06 15:40:00,11.84,11.87,11.83,11.85,234300.0,9.2747,9.2982,9.2669,9.2826,234300.0
2010-08-06 15:45:00,11.85,11.87,11.84,11.87,267200.0,9.2826,9.2982,9.2747,9.2982,267200.0
2010-08-06 15:50:00,11.87,11.87,11.82,11.83,266100.0,9.2982,9.2982,9.2591,9.2669,266100.0
2010-08-06 15:55:00,11.83,11.85,11.83,11.84,400400.0,9.2669,9.2826,9.2669,9.2747,400400.0
2010-08-09 09:30:00,11.9,11.97,11.79,11.8,229800.0,9.3217,9.3766,9.2356,9.2434,229800.0
2010-08-09 09:35:00,11.8,11.9,11.8,11.84,154400.0,9.2434,9.3217,9.2434,9.2747,154400.0
2010-08-09 09:40:00,11.85,11.85,11.78,11.81,195000.0,9.2826,9.2826,9.2277,9.2512,195000.0
2010-08-09 09:45:00,11.8,11.82,11.73,11.81,325300.0,9.2434,9.2591,9.1886,9.2512,325300.0
2010-08-09 09:50:00,11.81,11.81,11.76,11.79,215100.0,9.2512,9.2512,9.2121,9.2356,215100.0
2010-08-09 09:55:00,11.79,11.83,11.77,11.83,128400.0,9.2356,9.2669,9.2199,9.2669,128400.0
2010-08-09 10:00:00,11.82,11.86,11.81,11.81,145800.0,9.2591,9.2904,9.2512,9.2512,145800.0
2010-08-09 10:05:00,11.81,11.86,11.81,11.86,73400.0,9.2512,9.2904,9.2512,9.2904,73400.0
2010-08-09 10:10:00,11.86,11.87,11.84,11.87,161500.0,9.2904,9.2982,9.2747,9.2982,161500.0
2010-08-09 10:15:00,11.86,11.89,11.86,11.86,158100.0,9.2904,9.3139,9.2904,9.2904,158100.0
2010-08-09 10:20:00,11.86,11.86,11.83,11.86,195900.0,9.2904,9.2904,9.2669,9.2904,195900.0
2010-08-09 10:25:00,11.85,11.86,11.81,11.82,200000.0,9.2826,9.2904,9.2512,9.2591,200000.0
2010-08-09 10:30:00,11.83,11.87,11.83,11.87,154900.0,9.2669,9.2982,9.2669,9.2982,154900.0
2010-08-09 10:35:00,11.86,11.87,11.84,11.85,68300.0,9.2904,9.2982,9.2747,9.2826,68300.0
2010-08-09 10:40:00,11.84,11.88,11.84,11.86,277600.0,9.2747,9.3061,9.2747,9.2904,277600.0
2010-08-09 10:45:00,11.86,11.87,11.85,11.86,61600.0,9.2904,9.2982,9.2826,9.2904,61600.0
2010-08-09 10:50:00,11.86,11.87,11.85,11.86,23100.0,9.2904,9.2982,9.2826,9.2904,23100.0
2010-08-09 10:55:00,11.86,11.89,11.85,11.89,114400.0,9.2904,9.3139,9.2826,9.3139,114400.0
2010-08-09 11:00:00,11.88,11.89,11.87,11.87,30300.0,9.3061,9.3139,9.2982,9.2982,30300.0
2010-08-09 11:05:00,11.87,11.88,11.86,11.86,87800.0,9.2982,9.3061,9.2904,9.2904,87800.0
2010-08-09 11:10:00,11.86,11.89,11.86,11.89,40300.0,9.2904,9.3139,9.2904,9.3139,40300.0
2010-08-09 11:15:00,11.89,11.9,11.88,11.89,114600.0,9.3139,9.3217,9.3061,9.3139,114600.0
2010-08-09 11:20:00,11.89,11.9,11.87,11.9,122400.0,9.3139,9.3217,9.2982,9.3217,122400.0
2010-08-09 11:25:00,11.89,11.9,11.87,11.88,243000.0,9.3139,9.3217,9.2982,9.3061,243000.0
2010-08-09 11:30:00,11.87,11.9,11.87,11.9,120900.0,9.2982,9.3217,9.2982,9.3217,120900.0
2010-08-09 11:35:00,11.9,11.91,11.89,11.9,143500.0,9.3217,9.3296,9.3139,9.3217,143500.0
2010-08-09 11:40:00,11.9,11.92,11.89,11.91,107400.0,9.3217,9.3374,9.3139,9.3296,107400.0
2010-08-09 11:45:00,11.91,11.92,11.91,11.92,58600.0,9.3296,9.3374,9.3296,9.3374,58600.0
2010-08-09 11:50:00,11.91,11.92,11.9,11.91,57500.0,9.3296,9.3374,9.3217,9.3296,57500.0
2010-08-09 11:55:00,11.9,11.91,11.9,11.91,12600.0,9.3217,9.3296,9.3217,9.3296,12600.0
2010-08-09 12:00:00,11.91,11.91,11.9,11.91,60500.0,9.3296,9.3296,9.3217,9.3296,60500.0
2010-08-09 12:05:00,11.92,11.93,11.91,11.93,34900.0,9.3374,9.3452,9.3296,9.3452,34900.0
2010-08-09 12:10:00,11.92,11.93,11.91,11.93,104400.0,9.3374,9.3452,9.3296,9.3452,104400.0
2010-08-09 12:15:00,11.93,11.94,11.91,11.92,115000.0,9.3452,9.3531,9.3296,9.3374,115000.0
2010-08-09 12:20:00,11.91,11.92,11.91,11.91,23400.0,9.3296,9.3374,9.3296,9.3296,23400.0
2010-08-09 12:25:00,11.91,11.91,11.9,11.9,47000.0,9.3296,9.3296,9.3217,9.3217,47000.0
2010-08-09 12:30:00,11.9,11.91,11.89,11.89,25800.0,9.3217,9.3296,9.3139,9.3139,25800.0
2010-08-09 12:35:00,11.9,11.9,11.89,11.9,25500.0,9.3217,9.3217,9.3139,9.3217,25500.0
2010-08-09 12:40:00,11.9,11.9,11.89,11.89,74600.0,9.3217,9.3217,9.3139,9.3139,74600.0
2010-08-09 12:45:00,11.89,11.9,11.89,11.89,57100.0,9.3139,9.3217,9.3139,9.3139,57100.0
2010-08-09 12:50:00,11.89,11.9,11.88,11.88,54500.0,9.3139,9.3217,9.3061,9.3061,54500.0
2010-08-09 12:55:00,11.88,11.89,11.88,11.89,153600.0,9.3061,9.3139,9.3061,9.3139,153600.0
2010-08-09 13:00:00,11.89,11.9,11.88,11.89,24800.0,9.3139,9.3217,9.3061,9.3139,24800.0
2010-08-09 13:05:00,11.89,11.9,11.89,11.9,17400.0,9.3139,9.3217,9.3139,9.3217,17400.0
2010-08-09 13:10:00,11.89,11.9,11.89,11.89,21000.0,9.3139,9.3217,9.3139,9.3139,21000.0
2010-08-09 13:15:00,11.9,11.9,11.89,11.89,8900.0,9.3217,9.3217,9.3139,9.3139,8900.0
2010-08-09 13:20:00,11.89,11.9,11.89,11.9,34200.0,9.3139,9.3217,9.3139,9.3217,34200.0
2010-08-09 13:25:00,11.9,11.9,11.89,11.89,14200.0,9.3217,9.3217,9.3139,9.3139,14200.0
2010-08-09 13:30:00,11.89,11.9,11.88,11.88,39700.0,9.3139,9.3217,9.3061,9.3061,39700.0
2010-08-09 13:35:00,11.89,11.89,11.88,11.89,7600.0,9.3139,9.3139,9.3061,9.3139,7600.0
2010-08-09 13:40:00,11.88,11.89,11.88,11.89,13000.0,9.3061,9.3139,9.3061,9.3139,13000.0
2010-08-09 13:45:00,11.88,11.9,11.87,11.9,130000.0,9.3061,9.3217,9.2982,9.3217,130000.0
2010-08-09 13:50:00,11.89,11.91,11.89,11.9,34600.0,9.3139,9.3296,9.3139,9.3217,34600.0
2010-08-09 13:55:00,11.91,11.91,11.9,11.9,53700.0,9.3296,9.3296,9.3217,9.3217,53700.0
2010-08-09 14:00:00,11.9,11.91,11.9,11.91,10800.0,9.3217,9.3296,9.3217,9.3296,10800.0
2010-08-09 14:05:00,11.9,11.91,11.9,11.9,18100.0,9.3217,9.3296,9.3217,9.3217,18100.0
2010-08-09 14:10:00,11.9,11.91,11.9,11.9,18300.0,9.3217,9.3296,9.3217,9.3217,18300.0
2010-08-09 14:15:00,11.9,11.91,11.89,11.9,105700.0,9.3217,9.3296,9.3139,9.3217,105700.0
2010-08-09 14:20:00,11.89,11.9,11.89,11.89,23500.0,9.3139,9.3217,9.3139,9.3139,23500.0
2010-08-09 14:25:00,11.89,11.9,11.89,11.89,24200.0,9.3139,9.3217,9.3139,9.3139,24200.0
2010-08-09 14:30:00,11.89,11.93,11.89,11.93,180700.0,9.3139,9.3452,9.3139,9.3452,180700.0
2010-08-09 14:35:00,11.93,11.93,11.9,11.91,157500.0,9.3452,9.3452,9.3217,9.3296,157500.0
2010-08-09 14:40:00,11.9,11.92,11.9,11.9,118700.0,9.3217,9.3374,9.3217,9.3217,118700.0
2010-08-09 14:45:00,11.91,11.92,11.9,11.91,129000.0,9.3296,9.3374,9.3217,9.3296,129000.0
2010-08-09 14:50:00,11.92,11.92,11.89,11.9,301700.0,9.3374,9.3374,9.3139,9.3217,301700.0
2010-08-09 14:55:00,11.9,11.91,11.88,11.91,559200.0,9.3217,9.3296,9.3061,9.3296,559200.0
2010-08-09 15:00:00,11.91,11.91,11.89,11.9,87600.0,9.3296,9.3296,9.3139,9.3217,87600.0
2010-08-09 15:05:00,11.9,11.9,11.88,11.89,87800.0,9.3217,9.3217,9.3061,9.3139,87800.0
2010-08-09 15:10:00,11.88,11.89,11.87,11.88,149600.0,9.3061,9.3139,9.2982,9.3061,149600.0
2010-08-09 15:15:00,11.87,11.88,11.87,11.88,36500.0,9.2982,9.3061,9.2982,9.3061,36500.0
2010-08-09 15:20:00,11.87,11.88,11.86,11.86,86300.0,9.2982,9.3061,9.2904,9.2904,86300.0
2010-08-09 15:25:00,11.86,11.87,11.86,11.86,22900.0,9.2904,9.2982,9.2904,9.2904,22900.0
2010-08-09 15:30:00,11.86,11.87,11.86,11.87,89500.0,9.2904,9.2982,9.2904,9.2982,89500.0
2010-08-09 15:35:00,11.87,11.87,11.86,11.86,39900.0,9.2982,9.2982,9.2904,9.2904,39900.0
2010-08-09 15:40:00,11.86,11.88,11.86,11.88,107400.0,9.2904,9.3061,9.2904,9.3061,107400.0
2010-08-09 15:45:00,11.88,11.88,11.87,11.88,193100.0,9.3061,9.3061,9.2982,9.3061,193100.0
2010-08-09 15:50:00,11.87,11.89,11.85,11.86,423000.0,9.2982,9.3139,9.2826,9.2904,423000.0
2010-08-09 15:55:00,11.86,11.86,11.85,11.85,354300.0,9.2904,9.2904,9.2826,9.2826,354300.0
2010-08-10 09:30:00,11.76,11.81,11.7,11.7,701000.0,9.2121,9.2512,9.1651,9.1651,701000.0
2010-08-10 09:35:00,11.7,11.75,11.65,11.68,539800.0,9.1651,9.2042,9.1259,9.1494,539800.0
2010-08-10 09:40:00,11.68,11.69,11.54,11.54,799200.0,9.1494,9.1572,9.0397,9.0397,799200.0
2010-08-10 09:45:00,11.54,11.58,11.51,11.52,722700.0,9.0397,9.0711,9.0162,9.0241,722700.0
2010-08-10 09:50:00,11.52,11.53,11.5,11.53,593100.0,9.0241,9.0319,9.0084,9.0319,593100.0
2010-08-10 09:55:00,11.52,11.56,11.51,11.55,317100.0,9.0241,9.0554,9.0162,9.0476,317100.0
2010-08-10 10:00:00,11.54,11.57,11.52,11.56,371700.0,9.0397,9.0632,9.0241,9.0554,371700.0
2010-08-10 10:05:00,11.55,11.59,11.55,11.58,249800.0,9.0476,9.0789,9.0476,9.0711,249800.0
2010-08-10 10:10:00,11.58,11.59,11.55,11.57,233400.0,9.0711,9.0789,9.0476,9.0632,233400.0
2010-08-10 10:15:00,11.57,11.57,11.51,11.53,479300.0,9.0632,9.0632,9.0162,9.0319,479300.0
2010-08-10 10:20:00,11.54,11.55,11.51,11.54,602500.0,9.0397,9.0476,9.0162,9.0397,602500.0
2010-08-10 10:25:00,11.53,11.56,11.53,11.55,227800.0,9.0319,9.0554,9.0319,9.0476,227800.0
2010-08-10 10:30:00,11.55,11.55,11.51,11.51,632100.0,9.0476,9.0476,9.0162,9.0162,632100.0
2010-08-10 10:35:00,11.52,11.53,11.51,11.53,199600.0,9.0241,9.0319,9.0162,9.0319,199600.0
2010-08-10 10:40:00,11.53,11.55,11.53,11.55,128700.0,9.0319,9.0476,9.0319,9.0476,128700.0
2010-08-10 10:45:00,11.55,11.55,11.54,11.55,75500.0,9.0476,9.0476,9.0397,9.0476,75500.0
2010-08-10 10:50:00,11.54,11.55,11.51,11.52,334900.0,9.0397,9.0476,9.0162,9.0241,334900.0
2010-08-10 10:55:00,11.52,11.53,11.51,11.51,410400.0,9.0241,9.0319,9.0162,9.0162,410400.0
2010-08-10 11:00:00,11.52,11.52,11.5,11.5,363600.0,9.0241,9.0241,9.0084,9.0084,363600.0
2010-08-10 11:05:00,11.51,11.51,11.49,11.51,355100.0,9.0162,9.0162,9.0006,9.0162,355100.0
2010-08-10 11:10:00,11.51,11.53,11.51,11.52,192700.0,9.0162,9.0319,9.0162,9.0241,192700.0
2010-08-10 11:15:00,11.52,11.52,11.5,11.52,320200.0,9.0241,9.0241,9.0084,9.0241,320200.0
2010-08-10 11:20:00,11.51,11.53,11.5,11.51,154200.0,9.0162,9.0319,9.0084,9.0162,154200.0
2010-08-10 11:25:00,11.51,11.52,11.5,11.51,82200.0,9.0162,9.0241,9.0084,9.0162,82200.0
2010-08-10 11:30:00,11.52,11.52,11.5,11.51,304200.0,9.0241,9.0241,9.0084,9.0162,304200.0
2010-08-10 11:35:00,11.51,11.52,11.5,11.52,141900.0,9.0162,9.0241,9.0084,9.0241,141900.0
2010-08-10 11:40:00,11.52,11.52,11.5,11.51,285200.0,9.0241,9.0241,9.0084,9.0162,285200.0
2010-08-10 11:45:00,11.51,11.52,11.5,11.51,253300.0,9.0162,9.0241,9.0084,9.0162,253300.0
2010-08-10 11:50:00,11.51,11.51,11.5,11.5,56400.0,9.0162,9.0162,9.0084,9.0084,56400.0
2010-08-10 11:55:00,11.51,11.51,11.48,11.48,224000.0,9.0162,9.0162,8.9927,8.9927,224000.0
2010-08-10 12:00:00,11.48,11.49,11.39,11.41,1271400.0,8.9927,9.0006,8.9222,8.9379,1271400.0
2010-08-10 12:05:00,11.41,11.42,11.4,11.41,289300.0,8.9379,8.9457,8.9301,8.9379,289300.0
2010-08-10 12:10:00,11.41,11.42,11.4,11.41,241300.0,8.9379,8.9457,8.9301,8.9379,241300.0
2010-08-10 12:15:00,11.4,11.42,11.4,11.42,148400.0,8.9301,8.9457,8.9301,8.9457,148400.0
2010-08-10 12:20:00,11.41,11.46,11.41,11.46,338300.0,8.9379,8.9771,8.9379,8.9771,338300.0
2010-08-10 12:25:00,11.46,11.48,11.46,11.47,124800.0,8.9771,8.9927,8.9771,8.9849,124800.0
2010-08-10 12:30:00,11.48,11.48,11.46,11.47,81700.0,8.9927,8.9927,8.9771,8.9849,81700.0
2010-08-10 12:35:00,11.47,11.48,11.46,11.46,161300.0,8.9849,8.9927,8.9771,8.9771,161300.0
2010-08-10 12:40:00,11.46,11.47,11.45,11.46,90100.0,8.9771,8.9849,8.9692,8.9771,90100.0
2010-08-10 12:45:00,11.45,11.47,11.45,11.45,134300.0,8.9692,8.9849,8.9692,8.9692,134300.0
2010-08-10 12:50:00,11.46,11.46,11.44,11.45,97100.0,8.9771,8.9771,8.9614,8.9692,97100.0
2010-08-10 12:55:00,11.46,11.46,11.45,11.46,26800.0,8.9771,8.9771,8.9692,8.9771,26800.0
2010-08-10 13:00:00,11.46,11.46,11.45,11.45,28800.0,8.9771,8.9771,8.9692,8.9692,28800.0
2010-08-10 13:05:00,11.46,11.46,11.45,11.46,33700.0,8.9771,8.9771,8.9692,8.9771,33700.0
2010-08-10 13:10:00,11.45,11.46,11.45,11.46,73700.0,8.9692,8.9771,8.9692,8.9771,73700.0
2010-08-10 13:15:00,11.46,11.46,11.45,11.45,69900.0,8.9771,8.9771,8.9692,8.9692,69900.0
2010-08-10 13:20:00,11.45,11.45,11.43,11.43,225600.0,8.9692,8.9692,8.9536,8.9536,225600.0
2010-08-10 13:25:00,11.44,11.44,11.43,11.44,115100.0,8.9614,8.9614,8.9536,8.9614,115100.0
2010-08-10 13:30:00,11.43,11.44,11.43,11.44,33100.0,8.9536,8.9614,8.9536,8.9614,33100.0
2010-08-10 13:35:00,11.43,11.45,11.43,11.44,177500.0,8.9536,8.9692,8.9536,8.9614,177500.0
2010-08-10 13:40:00,11.45,11.47,11.44,11.47,245800.0,8.9692,8.9849,8.9614,8.9849,245800.0
2010-08-10 13:45:00,11.46,11.47,11.46,11.46,107100.0,8.9771,8.9849,8.9771,8.9771,107100.0
2010-08-10 13:50:00,11.46,11.47,11.46,11.46,108600.0,8.9771,8.9849,8.9771,8.9771,108600.0
2010-08-10 13:55:00,11.46,11.49,11.46,11.48,144600.0,8.9771,9.0006,8.9771,8.9927,144600.0
2010-08-10 14:00:00,11.48,11.53,11.48,11.52,310700.0,8.9927,9.0319,8.9927,9.0241,310700.0
2010-08-10 14:05:00,11.52,11.53,11.5,11.5,270900.0,9.0241,9.0319,9.0084,9.0084,270900.0
2010-08-10 14:10:00,11.51,11.52,11.49,11.51,225100.0,9.0162,9.0241,9.0006,9.0162,225100.0
2010-08-10 14:15:00,11.52,11.59,11.51,11.53,570200.0,9.0241,9.0789,9.0162,9.0319,570200.0
2010-08-10 14:20:00,11.53,11.58,11.52,11.52,344400.0,9.0319,9.0711,9.0241,9.0241,344400.0
2010-08-10 14:25:00,11.52,11.54,11.49,11.53,445300.0,9.0241,9.0397,9.0006,9.0319,445300.0
2010-08-10 14:30:00,11.53,11.6,11.53,11.58,1349400.0,9.0319,9.0867,9.0319,9.0711,1349400.0
2010-08-10 14:35:00,11.59,11.62,11.58,11.6,454500.0,9.0789,9.1024,9.0711,9.0867,454500.0
2010-08-10 14:40:00,11.61,11.65,11.6,11.63,401300.0,9.0946,9.1259,9.0867,9.1102,401300.0
2010-08-10 14:45:00,11.62,11.64,11.61,11.62,319900.0,9.1024,9.1181,9.0946,9.1024,319900.0
2010-08-10 14:50:00,11.61,11.62,11.57,11.58,393300.0,9.0946,9.1024,9.0632,9.0711,393300.0
2010-08-10 14:55:00,11.58,11.59,11.56,11.58,350900.0,9.0711,9.0789,9.0554,9.0711,350900.0
2010-08-10 15:00:00,11.58,11.62,11.57,11.61,211900.0,9.0711,9.1024,9.0632,9.0946,211900.0
2010-08-10 15:05:00,11.62,11.62,11.59,11.62,234400.0,9.1024,9.1024,9.0789,9.1024,234400.0
2010-08-10 15:10:00,11.61,11.62,11.55,11.55,268100.0,9.0946,9.1024,9.0476,9.0476,268100.0
2010-08-10 15:15:00,11.56,11.56,11.51,11.51,253600.0,9.0554,9.0554,9.0162,9.0162,253600.0
2010-08-10 15:20:00,11.52,11.53,11.51,11.53,201000.0,9.0241,9.0319,9.0162,9.0319,201000.0
2010-08-10 15:25:00,11.53,11.56,11.51,11.55,279200.0,9.0319,9.0554,9.0162,9.0476,279200.0
2010-08-10 15:30:00,11.55,11.58,11.54,11.58,285000.0,9.0476,9.0711,9.0397,9.0711,285000.0
2010-08-10 15:35:00,11.58,11.6,11.55,11.59,358400.0,9.0711,9.0867,9.0476,9.0789,358400.0
2010-08-10 15:40:00,11.59,11.6,11.57,11.6,212400.0,9.0789,9.0867,9.0632,9.0867,212400.0
2010-08-10 15:45:00,11.59,11.62,11.57,11.59,720900.0,9.0789,9.1024,9.0632,9.0789,720900.0
2010-08-10 15:50:00,11.58,11.58,11.53,11.55,496100.0,9.0711,9.0711,9.0319,9.0476,496100.0
2010-08-10 15:55:00,11.54,11.55,11.53,11.55,752200.0,9.0397,9.0476,9.0319,9.0476,752200.0
2010-08-11 09:30:00,11.38,11.38,11.18,11.19,608000.0,8.9144,8.9144,8.7577,8.7656,608000.0
2010-08-11 09:35:00,11.19,11.2,11.11,11.19,552900.0,8.7656,8.7734,8.7029,8.7656,552900.0
2010-08-11 09:40:00,11.19,11.19,11.15,11.17,350100.0,8.7656,8.7656,8.7342,8.7499,350100.0
2010-08-11 09:45:00,11.16,11.19,11.14,11.17,397400.0,8.7421,8.7656,8.7264,8.7499,397400.0
2010-08-11 09:50:00,11.17,11.18,11.13,11.17,417200.0,8.7499,8.7577,8.7186,8.7499,417200.0
2010-08-11 09:55:00,11.16,11.19,11.16,11.19,554400.0,8.7421,8.7656,8.7421,8.7656,554400.0
2010-08-11 10:00:00,11.19,11.2,11.16,11.2,513900.0,8.7656,8.7734,8.7421,8.7734,513900.0
2010-08-11 10:05:00,11.2,11.2,11.18,11.2,908500.0,8.7734,8.7734,8.7577,8.7734,908500.0
2010-08-11 10:10:00,11.19,11.19,11.16,11.18,432000.0,8.7656,8.7656,8.7421,8.7577,432000.0
2010-08-11 10:15:00,11.18,11.18,11.15,11.17,832100.0,8.7577,8.7577,8.7342,8.7499,832100.0
2010-08-11 10:20:00,11.16,11.19,11.16,11.19,234600.0,8.7421,8.7656,8.7421,8.7656,234600.0
2010-08-11 10:25:00,11.19,11.22,11.19,11.2,498200.0,8.7656,8.7891,8.7656,8.7734,498200.0
2010-08-11 10:30:00,11.19,11.2,11.16,11.16,249800.0,8.7656,8.7734,8.7421,8.7421,249800.0
2010-08-11 10:35:00,11.16,11.18,11.16,11.18,179400.0,8.7421,8.7577,8.7421,8.7577,179400.0
2010-08-11 10:40:00,11.17,11.18,11.17,11.17,66500.0,8.7499,8.7577,8.7499,8.7499,66500.0
2010-08-11 10:45:00,11.18,11.18,11.16,11.17,175300.0,8.7577,8.7577,8.7421,8.7499,175300.0
2010-08-11 10:50:00,11.18,11.19,11.17,11.19,113500.0,8.7577,8.7656,8.7499,8.7656,113500.0
2010-08-11 10:55:00,11.18,11.19,11.15,11.16,339800.0,8.7577,8.7656,8.7342,8.7421,339800.0
2010-08-11 11:00:00,11.16,11.18,11.15,11.17,410400.0,8.7421,8.7577,8.7342,8.7499,410400.0
2010-08-11 11:05:00,11.17,11.17,11.15,11.16,92600.0,8.7499,8.7499,8.7342,8.7421,92600.0
2010-08-11 11:10:00,11.15,11.17,11.15,11.16,396400.0,8.7342,8.7499,8.7342,8.7421,396400.0
2010-08-11 11:15:00,11.15,11.17,11.15,11.16,319900.0,8.7342,8.7499,8.7342,8.7421,319900.0
2010-08-11 11:20:00,11.16,11.18,11.16,11.17,350000.0,8.7421,8.7577,8.7421,8.7499,350000.0
2010-08-11 11:25:00,11.16,11.17,11.15,11.17,269400.0,8.7421,8.7499,8.7342,8.7499,269400.0
2010-08-11 11:30:00,11.17,11.18,11.16,11.17,44800.0,8.7499,8.7577,8.7421,8.7499,44800.0
2010-08-11 11:35:00,11.17,11.18,11.17,11.17,85500.0,8.7499,8.7577,8.7499,8.7499,85500.0
2010-08-11 11:40:00,11.18,11.18,11.17,11.17,25200.0,8.7577,8.7577,8.7499,8.7499,25200.0
2010-08-11 11:45:00,11.17,11.18,11.16,11.16,73500.0,8.7499,8.7577,8.7421,8.7421,73500.0
2010-08-11 11:50:00,11.17,11.17,11.16,11.17,43800.0,8.7499,8.7499,8.7421,8.7499,43800.0
2010-08-11 11:55:00,11.16,11.17,11.16,11.16,56100.0,8.7421,8.7499,8.7421,8.7421,56100.0
2010-08-11 12:00:00,11.16,11.17,11.16,11.16,148500.0,8.7421,8.7499,8.7421,8.7421,148500.0
2010-08-11 12:05:00,11.16,11.19,11.16,11.18,128600.0,8.7421,8.7656,8.7421,8.7577,128600.0
2010-08-11 12:10:00,11.19,11.21,11.18,11.2,157300.0,8.7656,8.7812,8.7577,8.7734,157300.0
2010-08-11 12:15:00,11.2,11.23,11.18,11.18,461000.0,8.7734,8.7969,8.7577,8.7577,461000.0
2010-08-11 12:20:00,11.18,11.19,11.18,11.18,85100.0,8.7577,8.7656,8.7577,8.7577,85100.0
2010-08-11 12:25:00,11.19,11.19,11.16,11.17,90200.0,8.7656,8.7656,8.7421,8.7499,90200.0
2010-08-11 12:30:00,11.17,11.18,11.16,11.18,109700.0,8.7499,8.7577,8.7421,8.7577,109700.0
2010-08-11 12:35:00,11.17,11.18,11.15,11.16,243800.0,8.7499,8.7577,8.7342,8.7421,243800.0
2010-08-11 12:40:00,11.16,11.17,11.14,11.14,200300.0,8.7421,8.7499,8.7264,8.7264,200300.0
2010-08-11 12:45:00,11.15,11.15,11.12,11.13,167100.0,8.7342,8.7342,8.7107,8.7186,167100.0
2010-08-11 12:50:00,11.12,11.13,11.11,11.12,165500.0,8.7107,8.7186,8.7029,8.7107,165500.0
2010-08-11 12:55:00,11.12,11.14,11.12,11.13,128800.0,8.7107,8.7264,8.7107,8.7186,128800.0
2010-08-11 13:00:00,11.14,11.16,11.13,11.16,148000.0,8.7264,8.7421,8.7186,8.7421,148000.0
2010-08-11 13:05:00,11.16,11.19,11.16,11.19,100900.0,8.7421,8.7656,8.7421,8.7656,100900.0
2010-08-11 13:10:00,11.19,11.19,11.17,11.18,81600.0,8.7656,8.7656,8.7499,8.7577,81600.0
2010-08-11 13:15:00,11.18,11.2,11.17,11.19,143900.0,8.7577,8.7734,8.7499,8.7656,143900.0
2010-08-11 13:20:00,11.19,11.2,11.19,11.19,44900.0,8.7656,8.7734,8.7656,8.7656,44900.0
2010-08-11 13:25:00,11.19,11.2,11.18,11.18,79000.0,8.7656,8.7734,8.7577,8.7577,79000.0
2010-08-11 13:30:00,11.18,11.19,11.17,11.18,135700.0,8.7577,8.7656,8.7499,8.7577,135700.0
2010-08-11 13:35:00,11.17,11.18,11.16,11.17,76700.0,8.7499,8.7577,8.7421,8.7499,76700.0
2010-08-11 13:40:00,11.17,11.19,11.16,11.17,166900.0,8.7499,8.7656,8.7421,8.7499,166900.0
2010-08-11 13:45:00,11.18,11.18,11.17,11.17,48800.0,8.7577,8.7577,8.7499,8.7499,48800.0
2010-08-11 13:50:00,11.18,11.18,11.16,11.17,117100.0,8.7577,8.7577,8.7421,8.7499,117100.0
2010-08-11 13:55:00,11.16,11.19,11.16,11.18,143100.0,8.7421,8.7656,8.7421,8.7577,143100.0
2010-08-11 14:00:00,11.19,11.2,11.17,11.19,145200.0,8.7656,8.7734,8.7499,8.7656,145200.0
2010-08-11 14:05:00,11.18,11.2,11.18,11.19,292800.0,8.7577,8.7734,8.7577,8.7656,292800.0
2010-08-11 14:10:00,11.19,11.2,11.18,11.2,121000.0,8.7656,8.7734,8.7577,8.7734,121000.0
2010-08-11 14:15:00,11.2,11.2,11.18,11.18,73600.0,8.7734,8.7734,8.7577,8.7577,73600.0
2010-08-11 14:20:00,11.18,11.21,11.18,11.21,271100.0,8.7577,8.7812,8.7577,8.7812,271100.0
2010-08-11 14:25:00,11.21,11.23,11.2,11.21,230600.0,8.7812,8.7969,8.7734,8.7812,230600.0
2010-08-11 14:30:00,11.22,11.23,11.21,11.22,168900.0,8.7891,8.7969,8.7812,8.7891,168900.0
2010-08-11 14:35:00,11.23,11.23,11.19,11.19,141000.0,8.7969,8.7969,8.7656,8.7656,141000.0
2010-08-11 14:40:00,11.19,11.2,11.17,11.17,88700.0,8.7656,8.7734,8.7499,8.7499,88700.0
2010-08-11 14:45:00,11.18,11.18,11.16,11.17,182700.0,8.7577,8.7577,8.7421,8.7499,182700.0
2010-08-11 14:50:00,11.17,11.17,11.15,11.16,405500.0,8.7499,8.7499,8.7342,8.7421,405500.0
2010-08-11 14:55:00,11.16,11.18,11.16,11.17,156700.0,8.7421,8.7577,8.7421,8.7499,156700.0
2010-08-11 15:00:00,11.18,11.19,11.17,11.18,156600.0,8.7577,8.7656,8.7499,8.7577,156600.0
2010-08-11 15:05:00,11.19,11.21,11.18,11.21,136900.0,8.7656,8.7812,8.7577,8.7812,136900.0
2010-08-11 15:10:00,11.2,11.21,11.18,11.19,242400.0,8.7734,8.7812,8.7577,8.7656,242400.0
2010-08-11 15:15:00,11.19,11.19,11.16,11.18,220900.0,8.7656,8.7656,8.7421,8.7577,220900.0
2010-08-11 15:20:00,11.18,11.19,11.17,11.17,172000.0,8.7577,8.7656,8.7499,8.7499,172000.0
2010-08-11 15:25:00,11.18,11.18,11.17,11.18,46100.0,8.7577,8.7577,8.7499,8.7577,46100.0
2010-08-11 15:30:00,11.18,11.22,11.16,11.21,391300.0,8.7577,8.7891,8.7421,8.7812,391300.0
2010-08-11 15:35:00,11.2,11.22,11.19,11.22,391000.0,8.7734,8.7891,8.7656,8.7891,391000.0
2010-08-11 15:40:00,11.22,11.22,11.18,11.19,505900.0,8.7891,8.7891,8.7577,8.7656,505900.0
2010-08-11 15:45:00,11.19,11.21,11.18,11.19,429900.0,8.7656,8.7812,8.7577,8.7656,429900.0
2010-08-11 15:50:00,11.19,11.2,11.16,11.18,545000.0,8.7656,8.7734,8.7421,8.7577,545000.0
2010-08-11 15:55:00,11.17,11.22,11.17,11.2,855600.0,8.7499,8.7891,8.7499,8.7734,855600.0
2010-08-12 09:30:00,11.0,11.01,10.94,10.96,1177900.0,8.6167,8.6246,8.5697,8.5854,1177900.0
2010-08-12 09:35:00,10.97,11.01,10.94,10.98,1600200.0,8.5932,8.6246,8.5697,8.6011,1600200.0
2010-08-12 09:40:00,10.98,11.09,10.97,11.07,799800.0,8.6011,8.6872,8.5932,8.6716,799800.0
2010-08-12 09:45:00,11.07,11.08,11.02,11.04,473800.0,8.6716,8.6794,8.6324,8.6481,473800.0
2010-08-12 09:50:00,11.03,11.08,11.03,11.07,687700.0,8.6402,8.6794,8.6402,8.6716,687700.0
2010-08-12 09:55:00,11.07,11.08,11.06,11.07,223300.0,8.6716,8.6794,8.6637,8.6716,223300.0
2010-08-12 10:00:00,11.07,11.11,11.05,11.11,652200.0,8.6716,8.7029,8.6559,8.7029,652200.0
2010-08-12 10:05:00,11.11,11.15,11.1,11.14,259500.0,8.7029,8.7342,8.6951,8.7264,259500.0
2010-08-12 10:10:00,11.15,11.16,11.1,11.1,452200.0,8.7342,8.7421,8.6951,8.6951,452200.0
2010-08-12 10:15:00,11.11,11.11,11.02,11.03,696200.0,8.7029,8.7029,8.6324,8.6402,696200.0
2010-08-12 10:20:00,11.03,11.09,11.03,11.09,311600.0,8.6402,8.6872,8.6402,8.6872,311600.0
2010-08-12 10:25:00,11.09,11.09,11.04,11.05,342700.0,8.6872,8.6872,8.6481,8.6559,342700.0
2010-08-12 10:30:00,11.05,11.09,11.05,11.07,407700.0,8.6559,8.6872,8.6559,8.6716,407700.0
2010-08-12 10:35:00,11.08,11.12,11.07,11.12,364700.0,8.6794,8.7107,8.6716,8.7107,364700.0
2010-08-12 10:40:00,11.11,11.15,11.11,11.14,329500.0,8.7029,8.7342,8.7029,8.7264,329500.0
2010-08-12 10:45:00,11.15,11.15,11.12,11.12,221100.0,8.7342,8.7342,8.7107,8.7107,221100.0
2010-08-12 10:50:00,11.12,11.15,11.1,11.15,225200.0,8.7107,8.7342,8.6951,8.7342,225200.0
2010-08-12 10:55:00,11.15,11.15,11.12,11.14,796600.0,8.7342,8.7342,8.7107,8.7264,796600.0
2010-08-12 11:00:00,11.14,11.16,11.13,11.14,236000.0,8.7264,8.7421,8.7186,8.7264,236000.0
2010-08-12 11:05:00,11.13,11.14,11.1,11.1,299200.0,8.7186,8.7264,8.6951,8.6951,299200.0
2010-08-12 11:10:00,11.1,11.1,11.07,11.08,123700.0,8.6951,8.6951,8.6716,8.6794,123700.0
2010-08-12 11:15:00,11.08,11.1,11.08,11.1,294900.0,8.6794,8.6951,8.6794,8.6951,294900.0
2010-08-12 11:20:00,11.09,11.12,11.09,11.1,244200.0,8.6872,8.7107,8.6872,8.6951,244200.0
2010-08-12 11:25:00,11.1,11.15,11.09,11.14,253400.0,8.6951,8.7342,8.6872,8.7264,253400.0
2010-08-12 11:30:00,11.14,11.16,11.14,11.16,1019800.0,8.7264,8.7421,8.7264,8.7421,1019800.0
2010-08-12 11:35:00,11.16,11.17,11.14,11.14,121500.0,8.7421,8.7499,8.7264,8.7264,121500.0
2010-08-12 11:40:00,11.15,11.15,11.14,11.14,63600.0,8.7342,8.7342,8.7264,8.7264,63600.0
2010-08-12 11:45:00,11.14,11.16,11.13,11.16,267500.0,8.7264,8.7421,8.7186,8.7421,267500.0
2010-08-12 11:50:00,11.16,11.21,11.15,11.2,560200.0,8.7421,8.7812,8.7342,8.7734,560200.0
2010-08-12 11:55:00,11.2,11.22,11.15,11.19,545700.0,8.7734,8.7891,8.7342,8.7656,545700.0
2010-08-12 12:00:00,11.19,11.19,11.11,11.12,407500.0,8.7656,8.7656,8.7029,8.7107,407500.0
2010-08-12 12:05:00,11.11,11.12,11.11,11.11,107300.0,8.7029,8.7107,8.7029,8.7029,107300.0
2010-08-12 12:10:00,11.11,11.12,11.1,11.1,53900.0,8.7029,8.7107,8.6951,8.6951,53900.0
2010-08-12 12:15:00,11.1,11.13,11.09,11.12,282900.0,8.6951,8.7186,8.6872,8.7107,282900.0
2010-08-12 12:20:00,11.13,11.13,11.12,11.13,85200.0,8.7186,8.7186,8.7107,8.7186,85200.0
2010-08-12 12:25:00,11.13,11.14,11.13,11.14,144700.0,8.7186,8.7264,8.7186,8.7264,144700.0
2010-08-12 12:30:00,11.14,11.14,11.13,11.14,97300.0,8.7264,8.7264,8.7186,8.7264,97300.0
2010-08-12 12:35:00,11.14,11.15,11.13,11.15,174600.0,8.7264,8.7342,8.7186,8.7342,174600.0
2010-08-12 12:40:00,11.14,11.16,11.14,11.16,252200.0,8.7264,8.7421,8.7264,8.7421,252200.0
2010-08-12 12:45:00,11.16,11.17,11.14,11.15,174400.0,8.7421,8.7499,8.7264,8.7342,174400.0
2010-08-12 12:50:00,11.15,11.17,11.14,11.16,82900.0,8.7342,8.7499,8.7264,8.7421,82900.0
2010-08-12 12:55:00,11.16,11.17,11.15,11.16,137600.0,8.7421,8.7499,8.7342,8.7421,137600.0
2010-08-12 13:00:00,11.17,11.17,11.15,11.15,109300.0,8.7499,8.7499,8.7342,8.7342,109300.0
2010-08-12 13:05:00,11.15,11.15,11.14,11.14,128100.0,8.7342,8.7342,8.7264,8.7264,128100.0
2010-08-12 13:10:00,11.15,11.17,11.14,11.17,155600.0,8.7342,8.7499,8.7264,8.7499,155600.0
2010-08-12 13:15:00,11.17,11.18,11.16,11.18,150700.0,8.7499,8.7577,8.7421,8.7577,150700.0
2010-08-12 13:20:00,11.18,11.18,11.16,11.16,114400.0,8.7577,8.7577,8.7421,8.7421,114400.0
2010-08-12 13:25:00,11.16,11.16,11.14,11.16,143700.0,8.7421,8.7421,8.7264,8.7421,143700.0
2010-08-12 13:30:00,11.15,11.16,11.14,11.15,89300.0,8.7342,8.7421,8.7264,8.7342,89300.0
2010-08-12 13:35:00,11.14,11.15,11.14,11.15,46500.0,8.7264,8.7342,8.7264,8.7342,46500.0
2010-08-12 13:40:00,11.15,11.15,11.14,11.15,77000.0,8.7342,8.7342,8.7264,8.7342,77000.0
2010-08-12 13:45:00,11.14,11.16,11.14,11.15,329100.0,8.7264,8.7421,8.7264,8.7342,329100.0
2010-08-12 13:50:00,11.14,11.16,11.14,11.15,431300.0,8.7264,8.7421,8.7264,8.7342,431300.0
2010-08-12 13:55:00,11.15,11.16,11.15,11.16,17300.0,8.7342,8.7421,8.7342,8.7421,17300.0
2010-08-12 14:00:00,11.16,11.16,11.15,11.15,23800.0,8.7421,8.7421,8.7342,8.7342,23800.0
2010-08-12 14:05:00,11.15,11.18,11.15,11.18,139200.0,8.7342,8.7577,8.7342,8.7577,139200.0
2010-08-12 14:10:00,11.18,11.19,11.17,11.18,97400.0,8.7577,8.7656,8.7499,8.7577,97400.0
2010-08-12 14:15:00,11.19,11.19,11.17,11.18,77500.0,8.7656,8.7656,8.7499,8.7577,77500.0
2010-08-12 14:20:00,11.18,11.18,11.14,11.14,277400.0,8.7577,8.7577,8.7264,8.7264,277400.0
2010-08-12 14:25:00,11.15,11.16,11.13,11.15,434700.0,8.7342,8.7421,8.7186,8.7342,434700.0
2010-08-12 14:30:00,11.14,11.15,11.14,11.15,57400.0,8.7264,8.7342,8.7264,8.7342,57400.0
2010-08-12 14:35:00,11.15,11.15,11.13,11.14,538600.0,8.7342,8.7342,8.7186,8.7264,538600.0
2010-08-12 14:40:00,11.14,11.15,11.12,11.14,415000.0,8.7264,8.7342,8.7107,8.7264,415000.0
2010-08-12 14:45:00,11.13,11.14,11.1,11.11,617000.0,8.7186,8.7264,8.6951,8.7029,617000.0
2010-08-12 14:50:00,11.11,11.12,11.09,11.1,387600.0,8.7029,8.7107,8.6872,8.6951,387600.0
2010-08-12 14:55:00,11.1,11.11,11.09,11.1,162100.0,8.6951,8.7029,8.6872,8.6951,162100.0
2010-08-12 15:00:00,11.1,11.13,11.1,11.13,473900.0,8.6951,8.7186,8.6951,8.7186,473900.0
2010-08-12 15:05:00,11.12,11.13,11.12,11.13,189800.0,8.7107,8.7186,8.7107,8.7186,189800.0
2010-08-12 15:10:00,11.13,11.15,11.11,11.11,450200.0,8.7186,8.7342,8.7029,8.7029,450200.0
2010-08-12 15:15:00,11.11,11.12,11.07,11.08,521000.0,8.7029,8.7107,8.6716,8.6794,521000.0
2010-08-12 15:20:00,11.07,11.11,11.07,11.11,169000.0,8.6716,8.7029,8.6716,8.7029,169000.0
2010-08-12 15:25:00,11.11,11.12,11.1,11.11,159300.0,8.7029,8.7107,8.6951,8.7029,159300.0
2010-08-12 15:30:00,11.11,11.16,11.11,11.15,344000.0,8.7029,8.7421,8.7029,8.7342,344000.0
2010-08-12 15:35:00,11.15,11.16,11.13,11.14,362400.0,8.7342,8.7421,8.7186,8.7264,362400.0
2010-08-12 15:40:00,11.13,11.15,11.12,11.14,1064200.0,8.7186,8.7342,8.7107,8.7264,1064200.0
2010-08-12 15:45:00,11.13,11.16,11.13,11.16,268900.0,8.7186,8.7421,8.7186,8.7421,268900.0
2010-08-12 15:50:00,11.16,11.16,11.15,11.15,405700.0,8.7421,8.7421,8.7342,8.7342,405700.0
2010-08-12 15:55:00,11.15,11.17,11.15,11.16,866500.0,8.7342,8.7499,8.7342,8.7421,866500.0
2010-08-13 09:30:00,11.12,11.28,11.11,11.27,427500.0,8.7107,8.8361,8.7029,8.8282,427500.0
2010-08-13 09:35:00,11.26,11.28,11.25,11.27,534000.0,8.8204,8.8361,8.8126,8.8282,534000.0
2010-08-13 09:40:00,11.27,11.31,11.23,11.27,733900.0,8.8282,8.8596,8.7969,8.8282,733900.0
2010-08-13 09:45:00,11.28,11.3,11.25,11.27,196800.0,8.8361,8.8517,8.8126,8.8282,196800.0
2010-08-13 09:50:00,11.26,11.27,11.2,11.22,242600.0,8.8204,8.8282,8.7734,8.7891,242600.0
2010-08-13 09:55:00,11.22,11.29,11.21,11.27,464200.0,8.7891,8.8439,8.7812,8.8282,464200.0
2010-08-13 10:00:00,11.27,11.27,11.24,11.26,280300.0,8.8282,8.8282,8.8047,8.8204,280300.0
2010-08-13 10:05:00,11.26,11.27,11.25,11.25,86900.0,8.8204,8.8282,8.8126,8.8126,86900.0
2010-08-13 10:10:00,11.25,11.26,11.23,11.24,150500.0,8.8126,8.8204,8.7969,8.8047,150500.0
2010-08-13 10:15:00,11.23,11.25,11.2,11.21,160700.0,8.7969,8.8126,8.7734,8.7812,160700.0
2010-08-13 10:20:00,11.2,11.22,11.19,11.22,283700.0,8.7734,8.7891,8.7656,8.7891,283700.0
2010-08-13 10:25:00,11.22,11.22,11.2,11.22,132500.0,8.7891,8.7891,8.7734,8.7891,132500.0
2010-08-13 10:30:00,11.22,11.23,11.2,11.21,129000.0,8.7891,8.7969,8.7734,8.7812,129000.0
2010-08-13 10:35:00,11.22,11.25,11.22,11.25,68400.0,8.7891,8.8126,8.7891,8.8126,68400.0
2010-08-13 10:40:00,11.24,11.25,11.21,11.22,193700.0,8.8047,8.8126,8.7812,8.7891,193700.0
2010-08-13 10:45:00,11.23,11.23,11.2,11.21,249400.0,8.7969,8.7969,8.7734,8.7812,249400.0
2010-08-13 10:50:00,11.2,11.21,11.18,11.19,91100.0,8.7734,8.7812,8.7577,8.7656,91100.0
2010-08-13 10:55:00,11.18,11.23,11.18,11.23,469600.0,8.7577,8.7969,8.7577,8.7969,469600.0
2010-08-13 11:00:00,11.23,11.24,11.22,11.23,354100.0,8.7969,8.8047,8.7891,8.7969,354100.0
2010-08-13 11:05:00,11.23,11.25,11.23,11.25,65900.0,8.7969,8.8126,8.7969,8.8126,65900.0
2010-08-13 11:10:00,11.25,11.26,11.24,11.25,293000.0,8.8126,8.8204,8.8047,8.8126,293000.0
2010-08-13 11:15:00,11.25,11.28,11.25,11.27,155800.0,8.8126,8.8361,8.8126,8.8282,155800.0
2010-08-13 11:20:00,11.27,11.28,11.24,11.25,399300.0,8.8282,8.8361,8.8047,8.8126,399300.0
2010-08-13 11:25:00,11.26,11.26,11.25,11.26,19100.0,8.8204,8.8204,8.8126,8.8204,19100.0
2010-08-13 11:30:00,11.26,11.27,11.25,11.26,330800.0,8.8204,8.8282,8.8126,8.8204,330800.0
2010-08-13 11:35:00,11.27,11.27,11.25,11.26,192000.0,8.8282,8.8282,8.8126,8.8204,192000.0
2010-08-13 11:40:00,11.26,11.26,11.25,11.26,78500.0,8.8204,8.8204,8.8126,8.8204,78500.0
2010-08-13 11:45:00,11.26,11.27,11.24,11.27,120700.0,8.8204,8.8282,8.8047,8.8282,120700.0
2010-08-13 11:50:00,11.27,11.27,11.26,11.26,25900.0,8.8282,8.8282,8.8204,8.8204,25900.0
2010-08-13 11:55:00,11.26,11.29,11.26,11.26,278400.0,8.8204,8.8439,8.8204,8.8204,278400.0
2010-08-13 12:00:00,11.27,11.28,11.27,11.28,31400.0,8.8282,8.8361,8.8282,8.8361,31400.0
2010-08-13 12:05:00,11.28,11.3,11.27,11.3,41900.0,8.8361,8.8517,8.8282,8.8517,41900.0
2010-08-13 12:10:00,11.3,11.31,11.29,11.3,116200.0,8.8517,8.8596,8.8439,8.8517,116200.0
2010-08-13 12:15:00,11.31,11.31,11.3,11.3,83600.0,8.8596,8.8596,8.8517,8.8517,83600.0
2010-08-13 12:20:00,11.3,11.31,11.3,11.3,47300.0,8.8517,8.8596,8.8517,8.8517,47300.0
2010-08-13 12:25:00,11.3,11.33,11.3,11.33,104000.0,8.8517,8.8752,8.8517,8.8752,104000.0
2010-08-13 12:30:00,11.33,11.34,11.31,11.32,216000.0,8.8752,8.8831,8.8596,8.8674,216000.0
2010-08-13 12:35:00,11.31,11.33,11.31,11.31,146100.0,8.8596,8.8752,8.8596,8.8596,146100.0
2010-08-13 12:40:00,11.31,11.31,11.29,11.3,81000.0,8.8596,8.8596,8.8439,8.8517,81000.0
2010-08-13 12:45:00,11.29,11.31,11.29,11.31,114600.0,8.8439,8.8596,8.8439,8.8596,114600.0
2010-08-13 12:50:00,11.3,11.31,11.3,11.3,125300.0,8.8517,8.8596,8.8517,8.8517,125300.0
2010-08-13 12:55:00,11.31,11.31,11.3,11.31,29600.0,8.8596,8.8596,8.8517,8.8596,29600.0
2010-08-13 13:00:00,11.3,11.31,11.29,11.3,287300.0,8.8517,8.8596,8.8439,8.8517,287300.0
2010-08-13 13:05:00,11.3,11.31,11.29,11.29,139900.0,8.8517,8.8596,8.8439,8.8439,139900.0
2010-08-13 13:10:00,11.28,11.31,11.28,11.31,111600.0,8.8361,8.8596,8.8361,8.8596,111600.0
2010-08-13 13:15:00,11.31,11.32,11.3,11.31,169000.0,8.8596,8.8674,8.8517,8.8596,169000.0
2010-08-13 13:20:00,11.31,11.32,11.3,11.31,89800.0,8.8596,8.8674,8.8517,8.8596,89800.0
2010-08-13 13:25:00,11.3,11.31,11.3,11.3,15200.0,8.8517,8.8596,8.8517,8.8517,15200.0
2010-08-13 13:30:00,11.3,11.31,11.3,11.3,11200.0,8.8517,8.8596,8.8517,8.8517,11200.0
2010-08-13 13:35:00,11.3,11.34,11.3,11.34,261700.0,8.8517,8.8831,8.8517,8.8831,261700.0
2010-08-13 13:40:00,11.34,11.34,11.3,11.31,263000.0,8.8831,8.8831,8.8517,8.8596,263000.0
2010-08-13 13:45:00,11.3,11.31,11.3,11.31,105200.0,8.8517,8.8596,8.8517,8.8596,105200.0
2010-08-13 13:50:00,11.3,11.31,11.29,11.3,104500.0,8.8517,8.8596,8.8439,8.8517,104500.0
2010-08-13 13:55:00,11.3,11.3,11.29,11.29,112500.0,8.8517,8.8517,8.8439,8.8439,112500.0
2010-08-13 14:00:00,11.29,11.3,11.29,11.29,52500.0,8.8439,8.8517,8.8439,8.8439,52500.0
2010-08-13 14:05:00,11.29,11.3,11.28,11.28,41100.0,8.8439,8.8517,8.8361,8.8361,41100.0
2010-08-13 14:10:00,11.29,11.29,11.28,11.28,135600.0,8.8439,8.8439,8.8361,8.8361,135600.0
2010-08-13 14:15:00,11.28,11.29,11.28,11.28,49500.0,8.8361,8.8439,8.8361,8.8361,49500.0
2010-08-13 14:20:00,11.28,11.29,11.27,11.27,283700.0,8.8361,8.8439,8.8282,8.8282,283700.0
2010-08-13 14:25:00,11.27,11.29,11.27,11.28,157700.0,8.8282,8.8439,8.8282,8.8361,157700.0
2010-08-13 14:30:00,11.27,11.28,11.27,11.27,9100.0,8.8282,8.8361,8.8282,8.8282,9100.0
2010-08-13 14:35:00,11.27,11.28,11.25,11.25,59300.0,8.8282,8.8361,8.8126,8.8126,59300.0
2010-08-13 14:40:00,11.25,11.26,11.25,11.25,53900.0,8.8126,8.8204,8.8126,8.8126,53900.0
2010-08-13 14:45:00,11.25,11.26,11.22,11.22,96600.0,8.8126,8.8204,8.7891,8.7891,96600.0
2010-08-13 14:50:00,11.22,11.23,11.21,11.23,265300.0,8.7891,8.7969,8.7812,8.7969,265300.0
2010-08-13 14:55:00,11.23,11.23,11.22,11.23,58700.0,8.7969,8.7969,8.7891,8.7969,58700.0
2010-08-13 15:00:00,11.23,11.24,11.22,11.23,76100.0,8.7969,8.8047,8.7891,8.7969,76100.0
2010-08-13 15:05:00,11.23,11.24,11.23,11.23,26600.0,8.7969,8.8047,8.7969,8.7969,26600.0
2010-08-13 15:10:00,11.24,11.24,11.23,11.23,65300.0,8.8047,8.8047,8.7969,8.7969,65300.0
2010-08-13 15:15:00,11.23,11.24,11.21,11.22,223700.0,8.7969,8.8047,8.7812,8.7891,223700.0
2010-08-13 15:20:00,11.22,11.25,11.22,11.24,230900.0,8.7891,8.8126,8.7891,8.8047,230900.0
2010-08-13 15:25:00,11.23,11.24,11.22,11.23,195800.0,8.7969,8.8047,8.7891,8.7969,195800.0
2010-08-13 15:30:00,11.23,11.24,11.2,11.23,525700.0,8.7969,8.8047,8.7734,8.7969,525700.0
2010-08-13 15:35:00,11.23,11.23,11.19,11.2,334900.0,8.7969,8.7969,8.7656,8.7734,334900.0
2010-08-13 15:40:00,11.19,11.2,11.17,11.18,718100.0,8.7656,8.7734,8.7499,8.7577,718100.0
2010-08-13 15:45:00,11.18,11.19,11.16,11.16,234200.0,8.7577,8.7656,8.7421,8.7421,234200.0
2010-08-13 15:50:00,11.16,11.19,11.15,11.18,550200.0,8.7421,8.7656,8.7342,8.7577,550200.0
2010-08-13 15:55:00,11.18,11.19,11.17,11.17,734400.0,8.7577,8.7656,8.7499,8.7499,734400.0
2010-08-16 09:30:00,11.11,11.15,11.03,11.15,250600.0,8.7029,8.7342,8.6402,8.7342,250600.0
2010-08-16 09:35:00,11.15,11.23,11.14,11.21,364400.0,8.7342,8.7969,8.7264,8.7812,364400.0
2010-08-16 09:40:00,11.21,11.27,11.21,11.24,334400.0,8.7812,8.8282,8.7812,8.8047,334400.0
2010-08-16 09:45:00,11.23,11.25,11.22,11.24,214500.0,8.7969,8.8126,8.7891,8.8047,214500.0
2010-08-16 09:50:00,11.24,11.26,11.23,11.25,408900.0,8.8047,8.8204,8.7969,8.8126,408900.0
2010-08-16 09:55:00,11.24,11.29,11.23,11.28,487400.0,8.8047,8.8439,8.7969,8.8361,487400.0
2010-08-16 10:00:00,11.27,11.31,11.27,11.28,378400.0,8.8282,8.8596,8.8282,8.8361,378400.0
2010-08-16 10:05:00,11.28,11.33,11.28,11.32,509800.0,8.8361,8.8752,8.8361,8.8674,509800.0
2010-08-16 10:10:00,11.32,11.35,11.31,11.32,252400.0,8.8674,8.8909,8.8596,8.8674,252400.0
2010-08-16 10:15:00,11.32,11.35,11.31,11.33,368500.0,8.8674,8.8909,8.8596,8.8752,368500.0
2010-08-16 10:20:00,11.33,11.33,11.31,11.32,287400.0,8.8752,8.8752,8.8596,8.8674,287400.0
2010-08-16 10:25:00,11.32,11.34,11.32,11.32,328300.0,8.8674,8.8831,8.8674,8.8674,328300.0
2010-08-16 10:30:00,11.33,11.35,11.32,11.35,276000.0,8.8752,8.8909,8.8674,8.8909,276000.0
2010-08-16 10:35:00,11.35,11.37,11.34,11.36,179600.0,8.8909,8.9066,8.8831,8.8987,179600.0
2010-08-16 10:40:00,11.36,11.37,11.34,11.35,108200.0,8.8987,8.9066,8.8831,8.8909,108200.0
2010-08-16 10:45:00,11.35,11.35,11.29,11.29,230100.0,8.8909,8.8909,8.8439,8.8439,230100.0
2010-08-16 10:50:00,11.29,11.3,11.28,11.29,328100.0,8.8439,8.8517,8.8361,8.8439,328100.0
2010-08-16 10:55:00,11.29,11.3,11.29,11.29,129400.0,8.8439,8.8517,8.8439,8.8439,129400.0
2010-08-16 11:00:00,11.29,11.3,11.27,11.28,215300.0,8.8439,8.8517,8.8282,8.8361,215300.0
2010-08-16 11:05:00,11.28,11.28,11.23,11.23,314500.0,8.8361,8.8361,8.7969,8.7969,314500.0
2010-08-16 11:10:00,11.23,11.28,11.23,11.28,385800.0,8.7969,8.8361,8.7969,8.8361,385800.0
2010-08-16 11:15:00,11.28,11.28,11.27,11.27,183300.0,8.8361,8.8361,8.8282,8.8282,183300.0
2010-08-16 11:20:00,11.27,11.29,11.27,11.27,387800.0,8.8282,8.8439,8.8282,8.8282,387800.0
2010-08-16 11:25:00,11.27,11.28,11.23,11.23,235400.0,8.8282,8.8361,8.7969,8.7969,235400.0
2010-08-16 11:30:00,11.23,11.26,11.23,11.24,129400.0,8.7969,8.8204,8.7969,8.8047,129400.0
2010-08-16 11:35:00,11.24,11.29,11.24,11.27,541400.0,8.8047,8.8439,8.8047,8.8282,541400.0
2010-08-16 11:40:00,11.27,11.27,11.26,11.26,173400.0,8.8282,8.8282,8.8204,8.8204,173400.0
2010-08-16 11:45:00,11.26,11.27,11.26,11.26,46500.0,8.8204,8.8282,8.8204,8.8204,46500.0
2010-08-16 11:50:00,11.26,11.27,11.26,11.26,71500.0,8.8204,8.8282,8.8204,8.8204,71500.0
2010-08-16 11:55:00,11.27,11.27,11.26,11.26,40600.0,8.8282,8.8282,8.8204,8.8204,40600.0
2010-08-16 12:00:00,11.26,11.28,11.26,11.27,270000.0,8.8204,8.8361,8.8204,8.8282,270000.0
2010-08-16 12:05:00,11.27,11.28,11.27,11.28,24200.0,8.8282,8.8361,8.8282,8.8361,24200.0
2010-08-16 12:10:00,11.28,11.28,11.27,11.27,48000.0,8.8361,8.8361,8.8282,8.8282,48000.0
2010-08-16 12:15:00,11.28,11.28,11.27,11.27,96800.0,8.8361,8.8361,8.8282,8.8282,96800.0
2010-08-16 12:20:00,11.27,11.28,11.27,11.28,119500.0,8.8282,8.8361,8.8282,8.8361,119500.0
2010-08-16 12:25:00,11.28,11.3,11.27,11.29,145300.0,8.8361,8.8517,8.8282,8.8439,145300.0
2010-08-16 12:30:00,11.3,11.3,11.28,11.28,83600.0,8.8517,8.8517,8.8361,8.8361,83600.0
2010-08-16 12:35:00,11.28,11.29,11.28,11.28,21900.0,8.8361,8.8439,8.8361,8.8361,21900.0
2010-08-16 12:40:00,11.28,11.29,11.26,11.26,474200.0,8.8361,8.8439,8.8204,8.8204,474200.0
2010-08-16 12:45:00,11.27,11.27,11.25,11.26,140100.0,8.8282,8.8282,8.8126,8.8204,140100.0
2010-08-16 12:50:00,11.26,11.27,11.21,11.21,149600.0,8.8204,8.8282,8.7812,8.7812,149600.0
2010-08-16 12:55:00,11.21,11.22,11.19,11.2,135500.0,8.7812,8.7891,8.7656,8.7734,135500.0
2010-08-16 13:00:00,11.2,11.22,11.2,11.22,85800.0,8.7734,8.7891,8.7734,8.7891,85800.0
2010-08-16 13:05:00,11.21,11.22,11.21,11.22,55200.0,8.7812,8.7891,8.7812,8.7891,55200.0
2010-08-16 13:10:00,11.21,11.23,11.21,11.22,120300.0,8.7812,8.7969,8.7812,8.7891,120300.0
2010-08-16 13:15:00,11.22,11.23,11.21,11.22,123800.0,8.7891,8.7969,8.7812,8.7891,123800.0
2010-08-16 13:20:00,11.23,11.23,11.22,11.22,33200.0,8.7969,8.7969,8.7891,8.7891,33200.0
2010-08-16 13:25:00,11.22,11.23,11.22,11.23,34200.0,8.7891,8.7969,8.7891,8.7969,34200.0
2010-08-16 13:30:00,11.22,11.23,11.22,11.23,122500.0,8.7891,8.7969,8.7891,8.7969,122500.0
2010-08-16 13:35:00,11.23,11.23,11.22,11.23,35300.0,8.7969,8.7969,8.7891,8.7969,35300.0
2010-08-16 13:40:00,11.22,11.23,11.22,11.23,30600.0,8.7891,8.7969,8.7891,8.7969,30600.0
2010-08-16 13:45:00,11.22,11.23,11.22,11.22,27900.0,8.7891,8.7969,8.7891,8.7891,27900.0
2010-08-16 13:50:00,11.22,11.23,11.21,11.21,128700.0,8.7891,8.7969,8.7812,8.7812,128700.0
2010-08-16 13:55:00,11.21,11.22,11.21,11.22,40500.0,8.7812,8.7891,8.7812,8.7891,40500.0
2010-08-16 14:00:00,11.21,11.24,11.21,11.24,213800.0,8.7812,8.8047,8.7812,8.8047,213800.0
2010-08-16 14:05:00,11.23,11.24,11.23,11.23,184400.0,8.7969,8.8047,8.7969,8.7969,184400.0
2010-08-16 14:10:00,11.23,11.24,11.22,11.22,352800.0,8.7969,8.8047,8.7891,8.7891,352800.0
2010-08-16 14:15:00,11.22,11.23,11.22,11.23,53200.0,8.7891,8.7969,8.7891,8.7969,53200.0
2010-08-16 14:20:00,11.22,11.23,11.22,11.23,36600.0,8.7891,8.7969,8.7891,8.7969,36600.0
2010-08-16 14:25:00,11.22,11.23,11.22,11.22,37400.0,8.7891,8.7969,8.7891,8.7891,37400.0
2010-08-16 14:30:00,11.22,11.23,11.22,11.23,157700.0,8.7891,8.7969,8.7891,8.7969,157700.0
2010-08-16 14:35:00,11.22,11.23,11.22,11.22,111700.0,8.7891,8.7969,8.7891,8.7891,111700.0
2010-08-16 14:40:00,11.22,11.23,11.22,11.23,178500.0,8.7891,8.7969,8.7891,8.7969,178500.0
2010-08-16 14:45:00,11.23,11.23,11.22,11.23,118600.0,8.7969,8.7969,8.7891,8.7969,118600.0
2010-08-16 14:50:00,11.22,11.23,11.18,11.19,254200.0,8.7891,8.7969,8.7577,8.7656,254200.0
2010-08-16 14:55:00,11.18,11.19,11.18,11.18,163300.0,8.7577,8.7656,8.7577,8.7577,163300.0
2010-08-16 15:00:00,11.19,11.2,11.18,11.19,151800.0,8.7656,8.7734,8.7577,8.7656,151800.0
2010-08-16 15:05:00,11.19,11.21,11.17,11.19,1006600.0,8.7656,8.7812,8.7499,8.7656,1006600.0
2010-08-16 15:10:00,11.2,11.21,11.16,11.2,652500.0,8.7734,8.7812,8.7421,8.7734,652500.0
2010-08-16 15:15:00,11.2,11.22,11.18,11.2,515400.0,8.7734,8.7891,8.7577,8.7734,515400.0
2010-08-16 15:20:00,11.21,11.21,11.18,11.2,265300.0,8.7812,8.7812,8.7577,8.7734,265300.0
2010-08-16 15:25:00,11.19,11.23,11.19,11.23,274700.0,8.7656,8.7969,8.7656,8.7969,274700.0
2010-08-16 15:30:00,11.23,11.23,11.2,11.21,321000.0,8.7969,8.7969,8.7734,8.7812,321000.0
2010-08-16 15:35:00,11.21,11.25,11.2,11.25,631200.0,8.7812,8.8126,8.7734,8.8126,631200.0
2010-08-16 15:40:00,11.25,11.25,11.23,11.24,275300.0,8.8126,8.8126,8.7969,8.8047,275300.0
2010-08-16 15:45:00,11.25,11.25,11.22,11.22,320600.0,8.8126,8.8126,8.7891,8.7891,320600.0
2010-08-16 15:50:00,11.21,11.22,11.2,11.22,344800.0,8.7812,8.7891,8.7734,8.7891,344800.0
2010-08-16 15:55:00,11.22,11.22,11.21,11.21,521500.0,8.7891,8.7891,8.7812,8.7812,521500.0
2010-08-17 09:30:00,11.34,11.4,11.3,11.3,358600.0,8.8831,8.9301,8.8517,8.8517,358600.0
2010-08-17 09:35:00,11.3,11.34,11.25,11.34,294300.0,8.8517,8.8831,8.8126,8.8831,294300.0
2010-08-17 09:40:00,11.34,11.34,11.26,11.3,349000.0,8.8831,8.8831,8.8204,8.8517,349000.0
2010-08-17 09:45:00,11.31,11.35,11.28,11.35,223900.0,8.8596,8.8909,8.8361,8.8909,223900.0
2010-08-17 09:50:00,11.35,11.4,11.34,11.39,394500.0,8.8909,8.9301,8.8831,8.9222,394500.0
2010-08-17 09:55:00,11.39,11.4,11.36,11.4,226900.0,8.9222,8.9301,8.8987,8.9301,226900.0
2010-08-17 10:00:00,11.39,11.43,11.37,11.4,438100.0,8.9222,8.9536,8.9066,8.9301,438100.0
2010-08-17 10:05:00,11.4,11.4,11.38,11.39,150000.0,8.9301,8.9301,8.9144,8.9222,150000.0
2010-08-17 10:10:00,11.38,11.4,11.37,11.39,264400.0,8.9144,8.9301,8.9066,8.9222,264400.0
2010-08-17 10:15:00,11.38,11.39,11.36,11.37,245300.0,8.9144,8.9222,8.8987,8.9066,245300.0
2010-08-17 10:20:00,11.37,11.43,11.36,11.39,379800.0,8.9066,8.9536,8.8987,8.9222,379800.0
2010-08-17 10:25:00,11.4,11.4,11.37,11.39,135500.0,8.9301,8.9301,8.9066,8.9222,135500.0
2010-08-17 10:30:00,11.39,11.41,11.38,11.39,186100.0,8.9222,8.9379,8.9144,8.9222,186100.0
2010-08-17 10:35:00,11.4,11.42,11.39,11.4,147600.0,8.9301,8.9457,8.9222,8.9301,147600.0
2010-08-17 10:40:00,11.41,11.43,11.4,11.43,221900.0,8.9379,8.9536,8.9301,8.9536,221900.0
2010-08-17 10:45:00,11.42,11.44,11.41,11.43,189400.0,8.9457,8.9614,8.9379,8.9536,189400.0
2010-08-17 10:50:00,11.44,11.44,11.4,11.41,134200.0,8.9614,8.9614,8.9301,8.9379,134200.0
2010-08-17 10:55:00,11.41,11.42,11.38,11.42,69300.0,8.9379,8.9457,8.9144,8.9457,69300.0
2010-08-17 11:00:00,11.42,11.42,11.39,11.39,144000.0,8.9457,8.9457,8.9222,8.9222,144000.0
2010-08-17 11:05:00,11.39,11.4,11.38,11.39,332700.0,8.9222,8.9301,8.9144,8.9222,332700.0
2010-08-17 11:10:00,11.39,11.45,11.39,11.45,150300.0,8.9222,8.9692,8.9222,8.9692,150300.0
2010-08-17 11:15:00,11.45,11.46,11.42,11.43,194800.0,8.9692,8.9771,8.9457,8.9536,194800.0
2010-08-17 11:20:00,11.42,11.43,11.42,11.43,29700.0,8.9457,8.9536,8.9457,8.9536,29700.0
2010-08-17 11:25:00,11.43,11.43,11.42,11.43,50900.0,8.9536,8.9536,8.9457,8.9536,50900.0
2010-08-17 11:30:00,11.43,11.47,11.42,11.44,245100.0,8.9536,8.9849,8.9457,8.9614,245100.0
2010-08-17 11:35:00,11.45,11.46,11.44,11.45,80100.0,8.9692,8.9771,8.9614,8.9692,80100.0
2010-08-17 11:40:00,11.45,11.46,11.43,11.43,109400.0,8.9692,8.9771,8.9536,8.9536,109400.0
2010-08-17 11:45:00,11.43,11.44,11.42,11.43,64600.0,8.9536,8.9614,8.9457,8.9536,64600.0
2010-08-17 11:50:00,11.44,11.45,11.43,11.45,64800.0,8.9614,8.9692,8.9536,8.9692,64800.0
2010-08-17 11:55:00,11.45,11.45,11.42,11.42,81000.0,8.9692,8.9692,8.9457,8.9457,81000.0
2010-08-17 12:00:00,11.42,11.42,11.4,11.4,170700.0,8.9457,8.9457,8.9301,8.9301,170700.0
2010-08-17 12:05:00,11.41,11.41,11.38,11.39,134700.0,8.9379,8.9379,8.9144,8.9222,134700.0
2010-08-17 12:10:00,11.38,11.39,11.38,11.38,18300.0,8.9144,8.9222,8.9144,8.9144,18300.0
2010-08-17 12:15:00,11.39,11.39,11.38,11.38,25100.0,8.9222,8.9222,8.9144,8.9144,25100.0
2010-08-17 12:20:00,11.38,11.39,11.38,11.39,34700.0,8.9144,8.9222,8.9144,8.9222,34700.0
2010-08-17 12:25:00,11.39,11.39,11.38,11.39,41900.0,8.9222,8.9222,8.9144,8.9222,41900.0
2010-08-17 12:30:00,11.38,11.41,11.38,11.41,216200.0,8.9144,8.9379,8.9144,8.9379,216200.0
2010-08-17 12:35:00,11.4,11.42,11.4,11.41,54900.0,8.9301,8.9457,8.9301,8.9379,54900.0
2010-08-17 12:40:00,11.42,11.43,11.41,11.42,118900.0,8.9457,8.9536,8.9379,8.9457,118900.0
2010-08-17 12:45:00,11.42,11.43,11.42,11.42,61700.0,8.9457,8.9536,8.9457,8.9457,61700.0
2010-08-17 12:50:00,11.42,11.43,11.41,11.41,123800.0,8.9457,8.9536,8.9379,8.9379,123800.0
2010-08-17 12:55:00,11.41,11.42,11.41,11.41,17400.0,8.9379,8.9457,8.9379,8.9379,17400.0
2010-08-17 13:00:00,11.41,11.42,11.41,11.41,56600.0,8.9379,8.9457,8.9379,8.9379,56600.0
2010-08-17 13:05:00,11.42,11.42,11.41,11.41,119600.0,8.9457,8.9457,8.9379,8.9379,119600.0
2010-08-17 13:10:00,11.41,11.42,11.41,11.41,18500.0,8.9379,8.9457,8.9379,8.9379,18500.0
2010-08-17 13:15:00,11.41,11.46,11.41,11.45,329400.0,8.9379,8.9771,8.9379,8.9692,329400.0
2010-08-17 13:20:00,11.44,11.45,11.43,11.44,93900.0,8.9614,8.9692,8.9536,8.9614,93900.0
2010-08-17 13:25:00,11.44,11.44,11.43,11.43,52200.0,8.9614,8.9614,8.9536,8.9536,52200.0
2010-08-17 13:30:00,11.44,11.45,11.44,11.44,72500.0,8.9614,8.9692,8.9614,8.9614,72500.0
2010-08-17 13:35:00,11.45,11.45,11.43,11.43,84800.0,8.9692,8.9692,8.9536,8.9536,84800.0
2010-08-17 13:40:00,11.43,11.44,11.41,11.42,75100.0,8.9536,8.9614,8.9379,8.9457,75100.0
2010-08-17 13:45:00,11.42,11.43,11.41,11.43,56300.0,8.9457,8.9536,8.9379,8.9536,56300.0
2010-08-17 13:50:00,11.43,11.43,11.4,11.41,157700.0,8.9536,8.9536,8.9301,8.9379,157700.0
2010-08-17 13:55:00,11.4,11.42,11.4,11.42,38200.0,8.9301,8.9457,8.9301,8.9457,38200.0
2010-08-17 14:00:00,11.42,11.42,11.41,11.42,50000.0,8.9457,8.9457,8.9379,8.9457,50000.0
2010-08-17 14:05:00,11.42,11.44,11.41,11.43,343400.0,8.9457,8.9614,8.9379,8.9536,343400.0
2010-08-17 14:10:00,11.43,11.44,11.42,11.42,204800.0,8.9536,8.9614,8.9457,8.9457,204800.0
2010-08-17 14:15:00,11.43,11.43,11.4,11.41,370900.0,8.9536,8.9536,8.9301,8.9379,370900.0
2010-08-17 14:20:00,11.41,11.44,11.4,11.44,152200.0,8.9379,8.9614,8.9301,8.9614,152200.0
2010-08-17 14:25:00,11.44,11.44,11.41,11.43,233700.0,8.9614,8.9614,8.9379,8.9536,233700.0
2010-08-17 14:30:00,11.42,11.43,11.42,11.43,74400.0,8.9457,8.9536,8.9457,8.9536,74400.0
2010-08-17 14:35:00,11.42,11.45,11.42,11.43,262300.0,8.9457,8.9692,8.9457,8.9536,262300.0
2010-08-17 14:40:00,11.44,11.44,11.42,11.43,84700.0,8.9614,8.9614,8.9457,8.9536,84700.0
2010-08-17 14:45:00,11.44,11.44,11.4,11.4,217900.0,8.9614,8.9614,8.9301,8.9301,217900.0
2010-08-17 14:50:00,11.4,11.44,11.4,11.44,244800.0,8.9301,8.9614,8.9301,8.9614,244800.0
2010-08-17 14:55:00,11.44,11.44,11.42,11.43,142700.0,8.9614,8.9614,8.9457,8.9536,142700.0
2010-08-17 15:00:00,11.42,11.43,11.4,11.41,263500.0,8.9457,8.9536,8.9301,8.9379,263500.0
2010-08-17 15:05:00,11.41,11.42,11.4,11.4,132700.0,8.9379,8.9457,8.9301,8.9301,132700.0
2010-08-17 15:10:00,11.4,11.41,11.39,11.39,120600.0,8.9301,8.9379,8.9222,8.9222,120600.0
2010-08-17 15:15:00,11.39,11.41,11.39,11.4,137500.0,8.9222,8.9379,8.9222,8.9301,137500.0
2010-08-17 15:20:00,11.4,11.43,11.4,11.42,195300.0,8.9301,8.9536,8.9301,8.9457,195300.0
2010-08-17 15:25:00,11.43,11.44,11.42,11.44,176300.0,8.9536,8.9614,8.9457,8.9614,176300.0
2010-08-17 15:30:00,11.43,11.44,11.41,11.42,258200.0,8.9536,8.9614,8.9379,8.9457,258200.0
2010-08-17 15:35:00,11.42,11.43,11.41,11.41,370900.0,8.9457,8.9536,8.9379,8.9379,370900.0
2010-08-17 15:40:00,11.42,11.42,11.4,11.41,374000.0,8.9457,8.9457,8.9301,8.9379,374000.0
2010-08-17 15:45:00,11.41,11.43,11.41,11.42,629800.0,8.9379,8.9536,8.9379,8.9457,629800.0
2010-08-17 15:50:00,11.41,11.43,11.41,11.41,374400.0,8.9379,8.9536,8.9379,8.9379,374400.0
2010-08-17 15:55:00,11.42,11.42,11.38,11.38,860500.0,8.9457,8.9457,8.9144,8.9144,860500.0
2010-08-18 09:30:00,11.35,11.39,11.28,11.33,370600.0,8.8909,8.9222,8.8361,8.8752,370600.0
2010-08-18 09:35:00,11.32,11.36,11.3,11.35,211400.0,8.8674,8.8987,8.8517,8.8909,211400.0
2010-08-18 09:40:00,11.34,11.37,11.31,11.34,393100.0,8.8831,8.9066,8.8596,8.8831,393100.0
2010-08-18 09:45:00,11.35,11.37,11.33,11.36,108400.0,8.8909,8.9066,8.8752,8.8987,108400.0
2010-08-18 09:50:00,11.36,11.37,11.34,11.36,145200.0,8.8987,8.9066,8.8831,8.8987,145200.0
2010-08-18 09:55:00,11.36,11.42,11.36,11.42,187700.0,8.8987,8.9457,8.8987,8.9457,187700.0
2010-08-18 10:00:00,11.42,11.53,11.41,11.51,453300.0,8.9457,9.0319,8.9379,9.0162,453300.0
2010-08-18 10:05:00,11.51,11.51,11.44,11.44,125900.0,9.0162,9.0162,8.9614,8.9614,125900.0
2010-08-18 10:10:00,11.45,11.46,11.43,11.45,146500.0,8.9692,8.9771,8.9536,8.9692,146500.0
2010-08-18 10:15:00,11.44,11.45,11.43,11.43,43100.0,8.9614,8.9692,8.9536,8.9536,43100.0
2010-08-18 10:20:00,11.44,11.44,11.38,11.38,80800.0,8.9614,8.9614,8.9144,8.9144,80800.0
2010-08-18 10:25:00,11.38,11.38,11.32,11.34,274000.0,8.9144,8.9144,8.8674,8.8831,274000.0
2010-08-18 10:30:00,11.34,11.38,11.34,11.38,90200.0,8.8831,8.9144,8.8831,8.9144,90200.0
2010-08-18 10:35:00,11.38,11.4,11.37,11.38,152000.0,8.9144,8.9301,8.9066,8.9144,152000.0
2010-08-18 10:40:00,11.37,11.38,11.35,11.36,39600.0,8.9066,8.9144,8.8909,8.8987,39600.0
2010-08-18 10:45:00,11.35,11.36,11.31,11.33,148500.0,8.8909,8.8987,8.8596,8.8752,148500.0
2010-08-18 10:50:00,11.34,11.34,11.3,11.32,140100.0,8.8831,8.8831,8.8517,8.8674,140100.0
2010-08-18 10:55:00,11.32,11.34,11.32,11.34,65700.0,8.8674,8.8831,8.8674,8.8831,65700.0
2010-08-18 11:00:00,11.34,11.39,11.34,11.39,205300.0,8.8831,8.9222,8.8831,8.9222,205300.0
2010-08-18 11:05:00,11.39,11.41,11.39,11.41,202900.0,8.9222,8.9379,8.9222,8.9379,202900.0
2010-08-18 11:10:00,11.4,11.45,11.4,11.45,166400.0,8.9301,8.9692,8.9301,8.9692,166400.0
2010-08-18 11:15:00,11.45,11.46,11.41,11.41,182400.0,8.9692,8.9771,8.9379,8.9379,182400.0
2010-08-18 11:20:00,11.42,11.42,11.39,11.42,138100.0,8.9457,8.9457,8.9222,8.9457,138100.0
2010-08-18 11:25:00,11.41,11.43,11.4,11.4,87300.0,8.9379,8.9536,8.9301,8.9301,87300.0
2010-08-18 11:30:00,11.41,11.41,11.4,11.4,87800.0,8.9379,8.9379,8.9301,8.9301,87800.0
2010-08-18 11:35:00,11.4,11.43,11.4,11.43,95600.0,8.9301,8.9536,8.9301,8.9536,95600.0
2010-08-18 11:40:00,11.43,11.45,11.43,11.45,114500.0,8.9536,8.9692,8.9536,8.9692,114500.0
2010-08-18 11:45:00,11.44,11.45,11.44,11.44,49800.0,8.9614,8.9692,8.9614,8.9614,49800.0
2010-08-18 11:50:00,11.44,11.45,11.44,11.44,24500.0,8.9614,8.9692,8.9614,8.9614,24500.0
2010-08-18 11:55:00,11.44,11.45,11.44,11.44,33100.0,8.9614,8.9692,8.9614,8.9614,33100.0
2010-08-18 12:00:00,11.44,11.45,11.42,11.42,64900.0,8.9614,8.9692,8.9457,8.9457,64900.0
2010-08-18 12:05:00,11.42,11.43,11.41,11.42,70900.0,8.9457,8.9536,8.9379,8.9457,70900.0
2010-08-18 12:10:00,11.42,11.42,11.41,11.41,21700.0,8.9457,8.9457,8.9379,8.9379,21700.0
2010-08-18 12:15:00,11.41,11.42,11.4,11.4,115900.0,8.9379,8.9457,8.9301,8.9301,115900.0
2010-08-18 12:20:00,11.4,11.41,11.4,11.4,31600.0,8.9301,8.9379,8.9301,8.9301,31600.0
2010-08-18 12:25:00,11.4,11.41,11.39,11.39,96900.0,8.9301,8.9379,8.9222,8.9222,96900.0
2010-08-18 12:30:00,11.4,11.4,11.39,11.39,40200.0,8.9301,8.9301,8.9222,8.9222,40200.0
2010-08-18 12:35:00,11.4,11.42,11.39,11.41,122600.0,8.9301,8.9457,8.9222,8.9379,122600.0
2010-08-18 12:40:00,11.42,11.44,11.41,11.43,78800.0,8.9457,8.9614,8.9379,8.9536,78800.0
2010-08-18 12:45:00,11.43,11.44,11.43,11.44,20800.0,8.9536,8.9614,8.9536,8.9614,20800.0
2010-08-18 12:50:00,11.43,11.44,11.43,11.43,32000.0,8.9536,8.9614,8.9536,8.9536,32000.0
2010-08-18 12:55:00,11.44,11.44,11.43,11.43,42400.0,8.9614,8.9614,8.9536,8.9536,42400.0
2010-08-18 13:00:00,11.43,11.44,11.43,11.43,17400.0,8.9536,8.9614,8.9536,8.9536,17400.0
2010-08-18 13:05:00,11.43,11.47,11.43,11.47,118900.0,8.9536,8.9849,8.9536,8.9849,118900.0
2010-08-18 13:10:00,11.47,11.48,11.46,11.47,83500.0,8.9849,8.9927,8.9771,8.9849,83500.0
2010-08-18 13:15:00,11.47,11.48,11.47,11.47,30200.0,8.9849,8.9927,8.9849,8.9849,30200.0
2010-08-18 13:20:00,11.47,11.48,11.46,11.46,126000.0,8.9849,8.9927,8.9771,8.9771,126000.0
2010-08-18 13:25:00,11.46,11.49,11.46,11.48,132700.0,8.9771,9.0006,8.9771,8.9927,132700.0
2010-08-18 13:30:00,11.48,11.5,11.48,11.49,127200.0,8.9927,9.0084,8.9927,9.0006,127200.0
2010-08-18 13:35:00,11.48,11.48,11.46,11.46,81700.0,8.9927,8.9927,8.9771,8.9771,81700.0
2010-08-18 13:40:00,11.46,11.47,11.46,11.46,18800.0,8.9771,8.9849,8.9771,8.9771,18800.0
2010-08-18 13:45:00,11.47,11.51,11.44,11.46,678900.0,8.9849,9.0162,8.9614,8.9771,678900.0
2010-08-18 13:50:00,11.47,11.47,11.46,11.46,17000.0,8.9849,8.9849,8.9771,8.9771,17000.0
2010-08-18 13:55:00,11.46,11.47,11.46,11.47,33800.0,8.9771,8.9849,8.9771,8.9849,33800.0
2010-08-18 14:00:00,11.47,11.47,11.45,11.45,104500.0,8.9849,8.9849,8.9692,8.9692,104500.0
2010-08-18 14:05:00,11.45,11.46,11.45,11.46,26100.0,8.9692,8.9771,8.9692,8.9771,26100.0
2010-08-18 14:10:00,11.45,11.46,11.45,11.45,39500.0,8.9692,8.9771,8.9692,8.9692,39500.0
2010-08-18 14:15:00,11.45,11.46,11.45,11.45,32000.0,8.9692,8.9771,8.9692,8.9692,32000.0
2010-08-18 14:20:00,11.45,11.45,11.44,11.44,47900.0,8.9692,8.9692,8.9614,8.9614,47900.0
2010-08-18 14:25:00,11.44,11.47,11.44,11.44,278500.0,8.9614,8.9849,8.9614,8.9614,278500.0
2010-08-18 14:30:00,11.45,11.45,11.42,11.43,84300.0,8.9692,8.9692,8.9457,8.9536,84300.0
2010-08-18 14:35:00,11.43,11.44,11.43,11.44,66500.0,8.9536,8.9614,8.9536,8.9614,66500.0
2010-08-18 14:40:00,11.44,11.44,11.43,11.43,47300.0,8.9614,8.9614,8.9536,8.9536,47300.0
2010-08-18 14:45:00,11.43,11.44,11.42,11.42,53900.0,8.9536,8.9614,8.9457,8.9457,53900.0
2010-08-18 14:50:00,11.42,11.45,11.42,11.45,139500.0,8.9457,8.9692,8.9457,8.9692,139500.0
2010-08-18 14:55:00,11.45,11.45,11.42,11.42,97400.0,8.9692,8.9692,8.9457,8.9457,97400.0
2010-08-18 15:00:00,11.43,11.43,11.41,11.41,130600.0,8.9536,8.9536,8.9379,8.9379,130600.0
2010-08-18 15:05:00,11.41,11.42,11.4,11.41,199000.0,8.9379,8.9457,8.9301,8.9379,199000.0
2010-08-18 15:10:00,11.41,11.43,11.39,11.4,344500.0,8.9379,8.9536,8.9222,8.9301,344500.0
2010-08-18 15:15:00,11.4,11.42,11.39,11.4,631900.0,8.9301,8.9457,8.9222,8.9301,631900.0
2010-08-18 15:20:00,11.4,11.41,11.38,11.38,142400.0,8.9301,8.9379,8.9144,8.9144,142400.0
2010-08-18 15:25:00,11.39,11.41,11.38,11.4,142300.0,8.9222,8.9379,8.9144,8.9301,142300.0
2010-08-18 15:30:00,11.4,11.43,11.39,11.41,197800.0,8.9301,8.9536,8.9222,8.9379,197800.0
2010-08-18 15:35:00,11.42,11.43,11.41,11.41,163300.0,8.9457,8.9536,8.9379,8.9379,163300.0
2010-08-18 15:40:00,11.42,11.42,11.39,11.41,345200.0,8.9457,8.9457,8.9222,8.9379,345200.0
2010-08-18 15:45:00,11.41,11.41,11.4,11.4,153100.0,8.9379,8.9379,8.9301,8.9301,153100.0
2010-08-18 15:50:00,11.41,11.41,11.4,11.4,369600.0,8.9379,8.9379,8.9301,8.9301,369600.0
2010-08-18 15:55:00,11.4,11.41,11.39,11.39,715600.0,8.9301,8.9379,8.9222,8.9222,715600.0
2010-08-19 09:30:00,11.43,11.52,11.41,11.49,814900.0,8.9536,9.0241,8.9379,9.0006,814900.0
2010-08-19 09:35:00,11.49,11.62,11.49,11.57,758300.0,9.0006,9.1024,9.0006,9.0632,758300.0
2010-08-19 09:40:00,11.58,11.62,11.56,11.61,377900.0,9.0711,9.1024,9.0554,9.0946,377900.0
2010-08-19 09:45:00,11.6,11.61,11.58,11.59,597100.0,9.0867,9.0946,9.0711,9.0789,597100.0
2010-08-19 09:50:00,11.59,11.6,11.52,11.54,571200.0,9.0789,9.0867,9.0241,9.0397,571200.0
2010-08-19 09:55:00,11.54,11.58,11.53,11.55,379400.0,9.0397,9.0711,9.0319,9.0476,379400.0
2010-08-19 10:00:00,11.54,11.54,11.43,11.44,598900.0,9.0397,9.0397,8.9536,8.9614,598900.0
2010-08-19 10:05:00,11.44,11.47,11.42,11.46,436900.0,8.9614,8.9849,8.9457,8.9771,436900.0
2010-08-19 10:10:00,11.45,11.46,11.43,11.43,259400.0,8.9692,8.9771,8.9536,8.9536,259400.0
2010-08-19 10:15:00,11.44,11.44,11.4,11.44,444900.0,8.9614,8.9614,8.9301,8.9614,444900.0
2010-08-19 10:20:00,11.44,11.44,11.4,11.41,319100.0,8.9614,8.9614,8.9301,8.9379,319100.0
2010-08-19 10:25:00,11.4,11.41,11.33,11.35,366000.0,8.9301,8.9379,8.8752,8.8909,366000.0
2010-08-19 10:30:00,11.35,11.38,11.33,11.37,515000.0,8.8909,8.9144,8.8752,8.9066,515000.0
2010-08-19 10:35:00,11.36,11.39,11.36,11.38,541100.0,8.8987,8.9222,8.8987,8.9144,541100.0
2010-08-19 10:40:00,11.38,11.4,11.36,11.38,440600.0,8.9144,8.9301,8.8987,8.9144,440600.0
2010-08-19 10:45:00,11.38,11.42,11.37,11.38,700300.0,8.9144,8.9457,8.9066,8.9144,700300.0
2010-08-19 10:50:00,11.38,11.42,11.37,11.39,476000.0,8.9144,8.9457,8.9066,8.9222,476000.0
2010-08-19 10:55:00,11.39,11.44,11.38,11.4,299500.0,8.9222,8.9614,8.9144,8.9301,299500.0
2010-08-19 11:00:00,11.41,11.43,11.4,11.41,468200.0,8.9379,8.9536,8.9301,8.9379,468200.0
2010-08-19 11:05:00,11.41,11.46,11.41,11.46,412500.0,8.9379,8.9771,8.9379,8.9771,412500.0
2010-08-19 11:10:00,11.46,11.47,11.41,11.41,209400.0,8.9771,8.9849,8.9379,8.9379,209400.0
2010-08-19 11:15:00,11.41,11.42,11.37,11.38,237800.0,8.9379,8.9457,8.9066,8.9144,237800.0
2010-08-19 11:20:00,11.37,11.41,11.35,11.39,250700.0,8.9066,8.9379,8.8909,8.9222,250700.0
2010-08-19 11:25:00,11.4,11.4,11.39,11.4,40300.0,8.9301,8.9301,8.9222,8.9301,40300.0
2010-08-19 11:30:00,11.39,11.4,11.35,11.36,236900.0,8.9222,8.9301,8.8909,8.8987,236900.0
2010-08-19 11:35:00,11.36,11.36,11.34,11.35,146500.0,8.8987,8.8987,8.8831,8.8909,146500.0
2010-08-19 11:40:00,11.35,11.36,11.33,11.34,106400.0,8.8909,8.8987,8.8752,8.8831,106400.0
2010-08-19 11:45:00,11.34,11.34,11.29,11.31,316100.0,8.8831,8.8831,8.8439,8.8596,316100.0
2010-08-19 11:50:00,11.31,11.33,11.3,11.3,274800.0,8.8596,8.8752,8.8517,8.8517,274800.0
2010-08-19 11:55:00,11.3,11.34,11.29,11.33,208400.0,8.8517,8.8831,8.8439,8.8752,208400.0
2010-08-19 12:00:00,11.34,11.35,11.33,11.34,190300.0,8.8831,8.8909,8.8752,8.8831,190300.0
2010-08-19 12:05:00,11.33,11.37,11.32,11.36,272400.0,8.8752,8.9066,8.8674,8.8987,272400.0
2010-08-19 12:10:00,11.35,11.35,11.32,11.35,224800.0,8.8909,8.8909,8.8674,8.8909,224800.0
2010-08-19 12:15:00,11.34,11.35,11.31,11.34,273800.0,8.8831,8.8909,8.8596,8.8831,273800.0
2010-08-19 12:20:00,11.33,11.35,11.32,11.32,115900.0,8.8752,8.8909,8.8674,8.8674,115900.0
2010-08-19 12:25:00,11.32,11.33,11.31,11.31,76900.0,8.8674,8.8752,8.8596,8.8596,76900.0
2010-08-19 12:30:00,11.31,11.33,11.31,11.33,401900.0,8.8596,8.8752,8.8596,8.8752,401900.0
2010-08-19 12:35:00,11.33,11.34,11.33,11.33,57000.0,8.8752,8.8831,8.8752,8.8752,57000.0
2010-08-19 12:40:00,11.34,11.34,11.31,11.32,101200.0,8.8831,8.8831,8.8596,8.8674,101200.0
2010-08-19 12:45:00,11.31,11.33,11.31,11.32,89400.0,8.8596,8.8752,8.8596,8.8674,89400.0
2010-08-19 12:50:00,11.33,11.33,11.3,11.32,187800.0,8.8752,8.8752,8.8517,8.8674,187800.0
2010-08-19 12:55:00,11.32,11.35,11.32,11.34,88900.0,8.8674,8.8909,8.8674,8.8831,88900.0
2010-08-19 13:00:00,11.35,11.37,11.34,11.35,123400.0,8.8909,8.9066,8.8831,8.8909,123400.0
2010-08-19 13:05:00,11.36,11.36,11.34,11.36,86700.0,8.8987,8.8987,8.8831,8.8987,86700.0
2010-08-19 13:10:00,11.36,11.37,11.35,11.37,71400.0,8.8987,8.9066,8.8909,8.9066,71400.0
2010-08-19 13:15:00,11.37,11.39,11.35,11.39,111800.0,8.9066,8.9222,8.8909,8.9222,111800.0
2010-08-19 13:20:00,11.39,11.4,11.37,11.38,119200.0,8.9222,8.9301,8.9066,8.9144,119200.0
2010-08-19 13:25:00,11.37,11.38,11.34,11.34,72500.0,8.9066,8.9144,8.8831,8.8831,72500.0
2010-08-19 13:30:00,11.34,11.37,11.33,11.36,181200.0,8.8831,8.9066,8.8752,8.8987,181200.0
2010-08-19 13:35:00,11.36,11.4,11.36,11.4,189200.0,8.8987,8.9301,8.8987,8.9301,189200.0
2010-08-19 13:40:00,11.4,11.4,11.36,11.36,161000.0,8.9301,8.9301,8.8987,8.8987,161000.0
2010-08-19 13:45:00,11.36,11.37,11.35,11.36,85700.0,8.8987,8.9066,8.8909,8.8987,85700.0
2010-08-19 13:50:00,11.36,11.37,11.33,11.33,167200.0,8.8987,8.9066,8.8752,8.8752,167200.0
2010-08-19 13:55:00,11.33,11.35,11.31,11.33,247900.0,8.8752,8.8909,8.8596,8.8752,247900.0
2010-08-19 14:00:00,11.33,11.35,11.32,11.35,94300.0,8.8752,8.8909,8.8674,8.8909,94300.0
2010-08-19 14:05:00,11.35,11.38,11.34,11.38,527100.0,8.8909,8.9144,8.8831,8.9144,527100.0
2010-08-19 14:10:00,11.38,11.38,11.36,11.38,192200.0,8.9144,8.9144,8.8987,8.9144,192200.0
2010-08-19 14:15:00,11.37,11.38,11.37,11.38,69200.0,8.9066,8.9144,8.9066,8.9144,69200.0
2010-08-19 14:20:00,11.37,11.38,11.37,11.38,86800.0,8.9066,8.9144,8.9066,8.9144,86800.0
2010-08-19 14:25:00,11.38,11.41,11.37,11.4,272400.0,8.9144,8.9379,8.9066,8.9301,272400.0
2010-08-19 14:30:00,11.39,11.44,11.39,11.43,155600.0,8.9222,8.9614,8.9222,8.9536,155600.0
2010-08-19 14:35:00,11.43,11.44,11.42,11.42,80900.0,8.9536,8.9614,8.9457,8.9457,80900.0
2010-08-19 14:40:00,11.43,11.43,11.4,11.4,83800.0,8.9536,8.9536,8.9301,8.9301,83800.0
2010-08-19 14:45:00,11.4,11.41,11.4,11.4,131400.0,8.9301,8.9379,8.9301,8.9301,131400.0
2010-08-19 14:50:00,11.4,11.44,11.4,11.43,210800.0,8.9301,8.9614,8.9301,8.9536,210800.0
2010-08-19 14:55:00,11.44,11.44,11.43,11.43,65400.0,8.9614,8.9614,8.9536,8.9536,65400.0
2010-08-19 15:00:00,11.44,11.44,11.41,11.41,159400.0,8.9614,8.9614,8.9379,8.9379,159400.0
2010-08-19 15:05:00,11.41,11.43,11.41,11.43,185700.0,8.9379,8.9536,8.9379,8.9536,185700.0
2010-08-19 15:10:00,11.42,11.43,11.42,11.43,41400.0,8.9457,8.9536,8.9457,8.9536,41400.0
2010-08-19 15:15:00,11.43,11.45,11.42,11.43,253400.0,8.9536,8.9692,8.9457,8.9536,253400.0
2010-08-19 15:20:00,11.42,11.44,11.41,11.43,195200.0,8.9457,8.9614,8.9379,8.9536,195200.0
2010-08-19 15:25:00,11.43,11.44,11.4,11.4,206100.0,8.9536,8.9614,8.9301,8.9301,206100.0
2010-08-19 15:30:00,11.4,11.4,11.36,11.36,490800.0,8.9301,8.9301,8.8987,8.8987,490800.0
2010-08-19 15:35:00,11.36,11.37,11.35,11.36,168000.0,8.8987,8.9066,8.8909,8.8987,168000.0
2010-08-19 15:40:00,11.35,11.4,11.35,11.4,294000.0,8.8909,8.9301,8.8909,8.9301,294000.0
2010-08-19 15:45:00,11.4,11.4,11.39,11.39,154700.0,8.9301,8.9301,8.9222,8.9222,154700.0
2010-08-19 15:50:00,11.39,11.4,11.37,11.38,222100.0,8.9222,8.9301,8.9066,8.9144,222100.0
2010-08-19 15:55:00,11.38,11.39,11.36,11.36,835000.0,8.9144,8.9222,8.8987,8.8987,835000.0
2010-08-20 09:30:00,11.25,11.33,11.24,11.33,1718800.0,8.8126,8.8752,8.8047,8.8752,1718800.0
2010-08-20 09:35:00,11.33,11.38,11.32,11.37,362000.0,8.8752,8.9144,8.8674,8.9066,362000.0
2010-08-20 09:40:00,11.37,11.39,11.32,11.35,198600.0,8.9066,8.9222,8.8674,8.8909,198600.0
2010-08-20 09:45:00,11.34,11.37,11.31,11.31,251600.0,8.8831,8.9066,8.8596,8.8596,251600.0
2010-08-20 09:50:00,11.31,11.38,11.31,11.37,261800.0,8.8596,8.9144,8.8596,8.9066,261800.0
2010-08-20 09:55:00,11.38,11.41,11.38,11.39,128600.0,8.9144,8.9379,8.9144,8.9222,128600.0
2010-08-20 10:00:00,11.4,11.42,11.37,11.39,269000.0,8.9301,8.9457,8.9066,8.9222,269000.0
2010-08-20 10:05:00,11.4,11.4,11.36,11.37,151900.0,8.9301,8.9301,8.8987,8.9066,151900.0
2010-08-20 10:10:00,11.36,11.38,11.26,11.27,423700.0,8.8987,8.9144,8.8204,8.8282,423700.0
2010-08-20 10:15:00,11.27,11.3,11.26,11.28,404900.0,8.8282,8.8517,8.8204,8.8361,404900.0
2010-08-20 10:20:00,11.28,11.29,11.24,11.26,290500.0,8.8361,8.8439,8.8047,8.8204,290500.0
2010-08-20 10:25:00,11.26,11.26,11.2,11.22,245600.0,8.8204,8.8204,8.7734,8.7891,245600.0
2010-08-20 10:30:00,11.23,11.23,11.2,11.23,277400.0,8.7969,8.7969,8.7734,8.7969,277400.0
2010-08-20 10:35:00,11.22,11.25,11.21,11.22,216900.0,8.7891,8.8126,8.7812,8.7891,216900.0
2010-08-20 10:40:00,11.23,11.25,11.22,11.22,169200.0,8.7969,8.8126,8.7891,8.7891,169200.0
2010-08-20 10:45:00,11.23,11.24,11.22,11.23,163500.0,8.7969,8.8047,8.7891,8.7969,163500.0
2010-08-20 10:50:00,11.22,11.24,11.22,11.23,96100.0,8.7891,8.8047,8.7891,8.7969,96100.0
2010-08-20 10:55:00,11.23,11.24,11.22,11.22,180000.0,8.7969,8.8047,8.7891,8.7891,180000.0
2010-08-20 11:00:00,11.22,11.22,11.18,11.19,487600.0,8.7891,8.7891,8.7577,8.7656,487600.0
2010-08-20 11:05:00,11.18,11.21,11.17,11.21,352000.0,8.7577,8.7812,8.7499,8.7812,352000.0
2010-08-20 11:10:00,11.2,11.22,11.19,11.19,128500.0,8.7734,8.7891,8.7656,8.7656,128500.0
2010-08-20 11:15:00,11.2,11.2,11.19,11.2,57200.0,8.7734,8.7734,8.7656,8.7734,57200.0
2010-08-20 11:20:00,11.19,11.2,11.15,11.16,392100.0,8.7656,8.7734,8.7342,8.7421,392100.0
2010-08-20 11:25:00,11.15,11.17,11.15,11.17,358300.0,8.7342,8.7499,8.7342,8.7499,358300.0
2010-08-20 11:30:00,11.17,11.17,11.15,11.15,167700.0,8.7499,8.7499,8.7342,8.7342,167700.0
2010-08-20 11:35:00,11.15,11.18,11.15,11.18,331000.0,8.7342,8.7577,8.7342,8.7577,331000.0
2010-08-20 11:40:00,11.18,11.21,11.17,11.19,163200.0,8.7577,8.7812,8.7499,8.7656,163200.0
2010-08-20 11:45:00,11.19,11.19,11.17,11.18,64900.0,8.7656,8.7656,8.7499,8.7577,64900.0
2010-08-20 11:50:00,11.17,11.18,11.15,11.16,125000.0,8.7499,8.7577,8.7342,8.7421,125000.0
2010-08-20 11:55:00,11.16,11.17,11.15,11.17,94900.0,8.7421,8.7499,8.7342,8.7499,94900.0
2010-08-20 12:00:00,11.16,11.19,11.16,11.18,119100.0,8.7421,8.7656,8.7421,8.7577,119100.0
2010-08-20 12:05:00,11.19,11.2,11.18,11.19,129500.0,8.7656,8.7734,8.7577,8.7656,129500.0
2010-08-20 12:10:00,11.19,11.19,11.18,11.19,30800.0,8.7656,8.7656,8.7577,8.7656,30800.0
2010-08-20 12:15:00,11.18,11.19,11.17,11.19,144800.0,8.7577,8.7656,8.7499,8.7656,144800.0
2010-08-20 12:20:00,11.19,11.23,11.18,11.22,237300.0,8.7656,8.7969,8.7577,8.7891,237300.0
2010-08-20 12:25:00,11.22,11.22,11.19,11.22,189100.0,8.7891,8.7891,8.7656,8.7891,189100.0
2010-08-20 12:30:00,11.22,11.23,11.19,11.2,289600.0,8.7891,8.7969,8.7656,8.7734,289600.0
2010-08-20 12:35:00,11.2,11.22,11.2,11.22,68900.0,8.7734,8.7891,8.7734,8.7891,68900.0
2010-08-20 12:40:00,11.22,11.23,11.21,11.22,189500.0,8.7891,8.7969,8.7812,8.7891,189500.0
2010-08-20 12:45:00,11.23,11.23,11.21,11.22,44500.0,8.7969,8.7969,8.7812,8.7891,44500.0
2010-08-20 12:50:00,11.22,11.23,11.21,11.23,62900.0,8.7891,8.7969,8.7812,8.7969,62900.0
2010-08-20 12:55:00,11.22,11.23,11.22,11.22,15500.0,8.7891,8.7969,8.7891,8.7891,15500.0
2010-08-20 13:00:00,11.23,11.25,11.22,11.25,60800.0,8.7969,8.8126,8.7891,8.8126,60800.0
2010-08-20 13:05:00,11.25,11.25,11.23,11.23,95000.0,8.8126,8.8126,8.7969,8.7969,95000.0
2010-08-20 13:10:00,11.24,11.24,11.21,11.21,125300.0,8.8047,8.8047,8.7812,8.7812,125300.0
2010-08-20 13:15:00,11.21,11.22,11.2,11.21,251300.0,8.7812,8.7891,8.7734,8.7812,251300.0
2010-08-20 13:20:00,11.21,11.22,11.2,11.21,132500.0,8.7812,8.7891,8.7734,8.7812,132500.0
2010-08-20 13:25:00,11.22,11.22,11.21,11.21,27700.0,8.7891,8.7891,8.7812,8.7812,27700.0
2010-08-20 13:30:00,11.22,11.22,11.2,11.21,65900.0,8.7891,8.7891,8.7734,8.7812,65900.0
2010-08-20 13:35:00,11.21,11.21,11.19,11.19,104000.0,8.7812,8.7812,8.7656,8.7656,104000.0
2010-08-20 13:40:00,11.2,11.22,11.19,11.22,97900.0,8.7734,8.7891,8.7656,8.7891,97900.0
2010-08-20 13:45:00,11.21,11.23,11.21,11.22,113200.0,8.7812,8.7969,8.7812,8.7891,113200.0
2010-08-20 13:50:00,11.22,11.23,11.21,11.22,152500.0,8.7891,8.7969,8.7812,8.7891,152500.0
2010-08-20 13:55:00,11.21,11.22,11.2,11.2,128300.0,8.7812,8.7891,8.7734,8.7734,128300.0
2010-08-20 14:00:00,11.2,11.21,11.2,11.2,31200.0,8.7734,8.7812,8.7734,8.7734,31200.0
2010-08-20 14:05:00,11.2,11.23,11.19,11.22,370800.0,8.7734,8.7969,8.7656,8.7891,370800.0
2010-08-20 14:10:00,11.22,11.23,11.19,11.21,542900.0,8.7891,8.7969,8.7656,8.7812,542900.0
2010-08-20 14:15:00,11.21,11.22,11.19,11.19,604900.0,8.7812,8.7891,8.7656,8.7656,604900.0
2010-08-20 14:20:00,11.19,11.2,11.16,11.17,331800.0,8.7656,8.7734,8.7421,8.7499,331800.0
2010-08-20 14:25:00,11.18,11.2,11.17,11.18,220700.0,8.7577,8.7734,8.7499,8.7577,220700.0
2010-08-20 14:30:00,11.18,11.21,11.17,11.2,293200.0,8.7577,8.7812,8.7499,8.7734,293200.0
2010-08-20 14:35:00,11.2,11.21,11.18,11.2,260300.0,8.7734,8.7812,8.7577,8.7734,260300.0
2010-08-20 14:40:00,11.2,11.2,11.18,11.2,155400.0,8.7734,8.7734,8.7577,8.7734,155400.0
2010-08-20 14:45:00,11.19,11.2,11.17,11.19,1041300.0,8.7656,8.7734,8.7499,8.7656,1041300.0
2010-08-20 14:50:00,11.19,11.2,11.14,11.15,1560200.0,8.7656,8.7734,8.7264,8.7342,1560200.0
2010-08-20 14:55:00,11.15,11.17,11.12,11.15,1001000.0,8.7342,8.7499,8.7107,8.7342,1001000.0
2010-08-20 15:00:00,11.15,11.17,11.13,11.16,821000.0,8.7342,8.7499,8.7186,8.7421,821000.0
2010-08-20 15:05:00,11.17,11.17,11.13,11.14,884600.0,8.7499,8.7499,8.7186,8.7264,884600.0
2010-08-20 15:10:00,11.14,11.16,11.1,11.16,577500.0,8.7264,8.7421,8.6951,8.7421,577500.0
2010-08-20 15:15:00,11.16,11.17,11.14,11.15,650900.0,8.7421,8.7499,8.7264,8.7342,650900.0
2010-08-20 15:20:00,11.14,11.14,11.07,11.1,797100.0,8.7264,8.7264,8.6716,8.6951,797100.0
2010-08-20 15:25:00,11.1,11.11,11.09,11.1,183900.0,8.6951,8.7029,8.6872,8.6951,183900.0
2010-08-20 15:30:00,11.1,11.13,11.09,11.13,789000.0,8.6951,8.7186,8.6872,8.7186,789000.0
2010-08-20 15:35:00,11.13,11.13,11.09,11.11,698900.0,8.7186,8.7186,8.6872,8.7029,698900.0
2010-08-20 15:40:00,11.1,11.11,11.09,11.11,624100.0,8.6951,8.7029,8.6872,8.7029,624100.0
2010-08-20 15:45:00,11.11,11.11,11.08,11.09,612800.0,8.7029,8.7029,8.6794,8.6872,612800.0
2010-08-20 15:50:00,11.09,11.11,11.08,11.1,775400.0,8.6872,8.7029,8.6794,8.6951,775400.0
2010-08-20 15:55:00,11.1,11.11,11.08,11.08,1156500.0,8.6951,8.7029,8.6794,8.6794,1156500.0
2010-08-23 09:30:00,11.11,11.17,11.1,11.16,473600.0,8.7583,8.8056,8.7504,8.7977,473600.0
2010-08-23 09:35:00,11.16,11.18,11.15,11.18,322000.0,8.7977,8.8135,8.7899,8.8135,322000.0
2010-08-23 09:40:00,11.18,11.19,11.15,11.18,651700.0,8.8135,8.8214,8.7899,8.8135,651700.0
2010-08-23 09:45:00,11.18,11.21,11.17,11.2,493900.0,8.8135,8.8372,8.8056,8.8293,493900.0
2010-08-23 09:50:00,11.2,11.21,11.19,11.21,300500.0,8.8293,8.8372,8.8214,8.8372,300500.0
2010-08-23 09:55:00,11.21,11.22,11.18,11.2,381700.0,8.8372,8.845,8.8135,8.8293,381700.0
2010-08-23 10:00:00,11.2,11.2,11.15,11.18,468200.0,8.8293,8.8293,8.7899,8.8135,468200.0
2010-08-23 10:05:00,11.18,11.18,11.12,11.13,390500.0,8.8135,8.8135,8.7662,8.7741,390500.0
2010-08-23 10:10:00,11.13,11.13,11.08,11.09,690900.0,8.7741,8.7741,8.7347,8.7426,690900.0
2010-08-23 10:15:00,11.1,11.1,11.06,11.1,488300.0,8.7504,8.7504,8.7189,8.7504,488300.0
2010-08-23 10:20:00,11.1,11.1,11.05,11.08,323500.0,8.7504,8.7504,8.711,8.7347,323500.0
2010-08-23 10:25:00,11.08,11.09,11.05,11.07,245100.0,8.7347,8.7426,8.711,8.7268,245100.0
2010-08-23 10:30:00,11.07,11.11,11.07,11.11,330800.0,8.7268,8.7583,8.7268,8.7583,330800.0
2010-08-23 10:35:00,11.11,11.11,11.03,11.05,1009100.0,8.7583,8.7583,8.6953,8.711,1009100.0
2010-08-23 10:40:00,11.05,11.06,10.98,10.99,538700.0,8.711,8.7189,8.6558,8.6637,538700.0
2010-08-23 10:45:00,10.98,11.02,10.96,11.0,511800.0,8.6558,8.6874,8.6401,8.6716,511800.0
2010-08-23 10:50:00,11.0,11.02,10.97,11.0,568100.0,8.6716,8.6874,8.648,8.6716,568100.0
2010-08-23 10:55:00,11.0,11.02,10.99,11.01,323600.0,8.6716,8.6874,8.6637,8.6795,323600.0
2010-08-23 11:00:00,11.02,11.02,10.97,10.99,420400.0,8.6874,8.6874,8.648,8.6637,420400.0
2010-08-23 11:05:00,10.99,11.02,10.98,10.99,289700.0,8.6637,8.6874,8.6558,8.6637,289700.0
2010-08-23 11:10:00,11.0,11.03,10.97,11.02,317100.0,8.6716,8.6953,8.648,8.6874,317100.0
2010-08-23 11:15:00,11.02,11.02,10.98,11.0,277300.0,8.6874,8.6874,8.6558,8.6716,277300.0
2010-08-23 11:20:00,11.0,11.01,10.96,10.99,378500.0,8.6716,8.6795,8.6401,8.6637,378500.0
2010-08-23 11:25:00,11.0,11.0,10.98,11.0,114100.0,8.6716,8.6716,8.6558,8.6716,114100.0
2010-08-23 11:30:00,10.99,11.03,10.99,11.01,245900.0,8.6637,8.6953,8.6637,8.6795,245900.0
2010-08-23 11:35:00,11.01,11.03,11.0,11.01,227700.0,8.6795,8.6953,8.6716,8.6795,227700.0
2010-08-23 11:40:00,11.0,11.01,10.99,11.0,133900.0,8.6716,8.6795,8.6637,8.6716,133900.0
2010-08-23 11:45:00,11.0,11.03,11.0,11.02,169500.0,8.6716,8.6953,8.6716,8.6874,169500.0
2010-08-23 11:50:00,11.01,11.02,10.99,11.0,359100.0,8.6795,8.6874,8.6637,8.6716,359100.0
2010-08-23 11:55:00,11.0,11.01,10.98,11.0,192000.0,8.6716,8.6795,8.6558,8.6716,192000.0
2010-08-23 12:00:00,11.0,11.02,10.99,11.0,204900.0,8.6716,8.6874,8.6637,8.6716,204900.0
2010-08-23 12:05:00,11.0,11.02,11.0,11.01,82100.0,8.6716,8.6874,8.6716,8.6795,82100.0
2010-08-23 12:10:00,11.02,11.04,11.01,11.02,124000.0,8.6874,8.7031,8.6795,8.6874,124000.0
2010-08-23 12:15:00,11.02,11.03,10.99,10.99,197900.0,8.6874,8.6953,8.6637,8.6637,197900.0
2010-08-23 12:20:00,10.99,11.01,10.99,10.99,236300.0,8.6637,8.6795,8.6637,8.6637,236300.0
2010-08-23 12:25:00,10.99,11.01,10.99,11.0,121100.0,8.6637,8.6795,8.6637,8.6716,121100.0
2010-08-23 12:30:00,11.01,11.02,11.0,11.01,167400.0,8.6795,8.6874,8.6716,8.6795,167400.0
2010-08-23 12:35:00,11.02,11.02,10.98,10.99,250900.0,8.6874,8.6874,8.6558,8.6637,250900.0
2010-08-23 12:40:00,10.99,11.0,10.97,10.99,250800.0,8.6637,8.6716,8.648,8.6637,250800.0
2010-08-23 12:45:00,10.98,10.99,10.98,10.98,71900.0,8.6558,8.6637,8.6558,8.6558,71900.0
2010-08-23 12:50:00,10.98,11.0,10.98,11.0,138700.0,8.6558,8.6716,8.6558,8.6716,138700.0
2010-08-23 12:55:00,10.99,11.0,10.96,10.97,291600.0,8.6637,8.6716,8.6401,8.648,291600.0
2010-08-23 13:00:00,10.97,11.01,10.97,11.01,237200.0,8.648,8.6795,8.648,8.6795,237200.0
2010-08-23 13:05:00,11.0,11.01,11.0,11.01,73100.0,8.6716,8.6795,8.6716,8.6795,73100.0
2010-08-23 13:10:00,11.0,11.03,11.0,11.03,121100.0,8.6716,8.6953,8.6716,8.6953,121100.0
2010-08-23 13:15:00,11.02,11.05,11.02,11.04,163000.0,8.6874,8.711,8.6874,8.7031,163000.0
2010-08-23 13:20:00,11.04,11.05,11.0,11.01,632900.0,8.7031,8.711,8.6716,8.6795,632900.0
2010-08-23 13:25:00,11.01,11.01,10.98,11.0,242400.0,8.6795,8.6795,8.6558,8.6716,242400.0
2010-08-23 13:30:00,11.0,11.0,10.98,10.99,164200.0,8.6716,8.6716,8.6558,8.6637,164200.0
2010-08-23 13:35:00,10.99,10.99,10.97,10.97,198300.0,8.6637,8.6637,8.648,8.648,198300.0
2010-08-23 13:40:00,10.97,10.99,10.95,10.99,324000.0,8.648,8.6637,8.6322,8.6637,324000.0
2010-08-23 13:45:00,10.99,11.0,10.98,10.99,68300.0,8.6637,8.6716,8.6558,8.6637,68300.0
2010-08-23 13:50:00,11.0,11.01,10.98,10.98,235100.0,8.6716,8.6795,8.6558,8.6558,235100.0
2010-08-23 13:55:00,10.98,11.0,10.97,11.0,73000.0,8.6558,8.6716,8.648,8.6716,73000.0
2010-08-23 14:00:00,11.0,11.0,10.99,11.0,42300.0,8.6716,8.6716,8.6637,8.6716,42300.0
2010-08-23 14:05:00,10.99,11.03,10.99,11.01,224400.0,8.6637,8.6953,8.6637,8.6795,224400.0
2010-08-23 14:10:00,11.02,11.03,11.01,11.03,88400.0,8.6874,8.6953,8.6795,8.6953,88400.0
2010-08-23 14:15:00,11.03,11.04,11.01,11.01,195200.0,8.6953,8.7031,8.6795,8.6795,195200.0
2010-08-23 14:20:00,11.02,11.02,11.01,11.02,45700.0,8.6874,8.6874,8.6795,8.6874,45700.0
2010-08-23 14:25:00,11.01,11.03,11.01,11.02,173900.0,8.6795,8.6953,8.6795,8.6874,173900.0
2010-08-23 14:30:00,11.02,11.05,11.02,11.03,152200.0,8.6874,8.711,8.6874,8.6953,152200.0
2010-08-23 14:35:00,11.04,11.05,11.04,11.05,149500.0,8.7031,8.711,8.7031,8.711,149500.0
2010-08-23 14:40:00,11.04,11.05,11.03,11.03,138200.0,8.7031,8.711,8.6953,8.6953,138200.0
2010-08-23 14:45:00,11.03,11.04,11.03,11.03,89200.0,8.6953,8.7031,8.6953,8.6953,89200.0
2010-08-23 14:50:00,11.03,11.04,11.03,11.03,88200.0,8.6953,8.7031,8.6953,8.6953,88200.0
2010-08-23 14:55:00,11.03,11.04,11.02,11.03,186300.0,8.6953,8.7031,8.6874,8.6953,186300.0
2010-08-23 15:00:00,11.02,11.03,11.01,11.02,207500.0,8.6874,8.6953,8.6795,8.6874,207500.0
2010-08-23 15:05:00,11.02,11.04,11.02,11.02,293400.0,8.6874,8.7031,8.6874,8.6874,293400.0
2010-08-23 15:10:00,11.02,11.04,11.01,11.02,206800.0,8.6874,8.7031,8.6795,8.6874,206800.0
2010-08-23 15:15:00,11.02,11.05,11.01,11.04,349800.0,8.6874,8.711,8.6795,8.7031,349800.0
2010-08-23 15:20:00,11.04,11.05,11.02,11.02,314600.0,8.7031,8.711,8.6874,8.6874,314600.0
2010-08-23 15:25:00,11.02,11.04,11.01,11.02,378000.0,8.6874,8.7031,8.6795,8.6874,378000.0
2010-08-23 15:30:00,11.01,11.02,11.0,11.01,261400.0,8.6795,8.6874,8.6716,8.6795,261400.0
2010-08-23 15:35:00,11.02,11.02,10.98,10.99,420900.0,8.6874,8.6874,8.6558,8.6637,420900.0
2010-08-23 15:40:00,10.99,11.01,10.99,11.0,307800.0,8.6637,8.6795,8.6637,8.6716,307800.0
2010-08-23 15:45:00,11.0,11.02,10.99,11.01,492800.0,8.6716,8.6874,8.6637,8.6795,492800.0
2010-08-23 15:50:00,11.01,11.02,10.99,10.99,334900.0,8.6795,8.6874,8.6637,8.6637,334900.0
2010-08-23 15:55:00,11.0,11.0,10.98,10.98,773700.0,8.6716,8.6716,8.6558,8.6558,773700.0
2010-08-24 09:30:00,10.82,10.89,10.76,10.82,728800.0,8.5297,8.5849,8.4824,8.5297,728800.0
2010-08-24 09:35:00,10.83,10.85,10.81,10.81,326000.0,8.5376,8.5534,8.5218,8.5218,326000.0
2010-08-24 09:40:00,10.81,10.9,10.8,10.86,684400.0,8.5218,8.5928,8.5139,8.5612,684400.0
2010-08-24 09:45:00,10.86,10.88,10.79,10.83,595600.0,8.5612,8.577,8.5061,8.5376,595600.0
2010-08-24 09:50:00,10.82,10.83,10.77,10.78,295400.0,8.5297,8.5376,8.4903,8.4982,295400.0
2010-08-24 09:55:00,10.78,10.85,10.78,10.82,457800.0,8.4982,8.5534,8.4982,8.5297,457800.0
2010-08-24 10:00:00,10.82,10.82,10.73,10.77,1091200.0,8.5297,8.5297,8.4588,8.4903,1091200.0
2010-08-24 10:05:00,10.76,10.77,10.72,10.74,391600.0,8.4824,8.4903,8.4509,8.4666,391600.0
2010-08-24 10:10:00,10.74,10.78,10.72,10.75,320600.0,8.4666,8.4982,8.4509,8.4745,320600.0
2010-08-24 10:15:00,10.75,10.82,10.75,10.8,507200.0,8.4745,8.5297,8.4745,8.5139,507200.0
2010-08-24 10:20:00,10.79,10.81,10.77,10.79,343600.0,8.5061,8.5218,8.4903,8.5061,343600.0
2010-08-24 10:25:00,10.8,10.8,10.76,10.78,298100.0,8.5139,8.5139,8.4824,8.4982,298100.0
2010-08-24 10:30:00,10.77,10.81,10.74,10.75,374700.0,8.4903,8.5218,8.4666,8.4745,374700.0
2010-08-24 10:35:00,10.76,10.81,10.75,10.8,412000.0,8.4824,8.5218,8.4745,8.5139,412000.0
2010-08-24 10:40:00,10.8,10.82,10.79,10.81,350400.0,8.5139,8.5297,8.5061,8.5218,350400.0
2010-08-24 10:45:00,10.82,10.82,10.78,10.8,316100.0,8.5297,8.5297,8.4982,8.5139,316100.0
2010-08-24 10:50:00,10.8,10.81,10.78,10.78,298100.0,8.5139,8.5218,8.4982,8.4982,298100.0
2010-08-24 10:55:00,10.79,10.84,10.79,10.82,625200.0,8.5061,8.5455,8.5061,8.5297,625200.0
2010-08-24 11:00:00,10.82,10.87,10.82,10.83,845800.0,8.5297,8.5691,8.5297,8.5376,845800.0
2010-08-24 11:05:00,10.83,10.84,10.82,10.82,125400.0,8.5376,8.5455,8.5297,8.5297,125400.0
2010-08-24 11:10:00,10.82,10.83,10.8,10.81,257100.0,8.5297,8.5376,8.5139,8.5218,257100.0
2010-08-24 11:15:00,10.81,10.82,10.77,10.81,436700.0,8.5218,8.5297,8.4903,8.5218,436700.0
2010-08-24 11:20:00,10.82,10.82,10.79,10.8,197500.0,8.5297,8.5297,8.5061,8.5139,197500.0
2010-08-24 11:25:00,10.8,10.83,10.79,10.83,95600.0,8.5139,8.5376,8.5061,8.5376,95600.0
2010-08-24 11:30:00,10.82,10.85,10.82,10.84,278200.0,8.5297,8.5534,8.5297,8.5455,278200.0
2010-08-24 11:35:00,10.85,10.86,10.84,10.85,343800.0,8.5534,8.5612,8.5455,8.5534,343800.0
2010-08-24 11:40:00,10.85,10.89,10.84,10.88,323500.0,8.5534,8.5849,8.5455,8.577,323500.0
2010-08-24 11:45:00,10.87,10.88,10.83,10.83,236100.0,8.5691,8.577,8.5376,8.5376,236100.0
2010-08-24 11:50:00,10.83,10.84,10.82,10.82,140200.0,8.5376,8.5455,8.5297,8.5297,140200.0
2010-08-24 11:55:00,10.83,10.83,10.82,10.82,109000.0,8.5376,8.5376,8.5297,8.5297,109000.0
2010-08-24 12:00:00,10.82,10.85,10.82,10.85,315300.0,8.5297,8.5534,8.5297,8.5534,315300.0
2010-08-24 12:05:00,10.85,10.85,10.82,10.84,645800.0,8.5534,8.5534,8.5297,8.5455,645800.0
2010-08-24 12:10:00,10.84,10.84,10.81,10.81,280600.0,8.5455,8.5455,8.5218,8.5218,280600.0
2010-08-24 12:15:00,10.82,10.82,10.8,10.81,164800.0,8.5297,8.5297,8.5139,8.5218,164800.0
2010-08-24 12:20:00,10.81,10.81,10.76,10.76,191900.0,8.5218,8.5218,8.4824,8.4824,191900.0
2010-08-24 12:25:00,10.77,10.79,10.76,10.78,410900.0,8.4903,8.5061,8.4824,8.4982,410900.0
2010-08-24 12:30:00,10.78,10.79,10.77,10.79,193000.0,8.4982,8.5061,8.4903,8.5061,193000.0
2010-08-24 12:35:00,10.78,10.79,10.77,10.78,269100.0,8.4982,8.5061,8.4903,8.4982,269100.0
2010-08-24 12:40:00,10.77,10.78,10.77,10.78,9700.0,8.4903,8.4982,8.4903,8.4982,9700.0
2010-08-24 12:45:00,10.78,10.78,10.76,10.76,78900.0,8.4982,8.4982,8.4824,8.4824,78900.0
2010-08-24 12:50:00,10.77,10.77,10.75,10.77,135400.0,8.4903,8.4903,8.4745,8.4903,135400.0
2010-08-24 12:55:00,10.77,10.78,10.76,10.77,432300.0,8.4903,8.4982,8.4824,8.4903,432300.0
2010-08-24 13:00:00,10.76,10.77,10.72,10.73,300300.0,8.4824,8.4903,8.4509,8.4588,300300.0
2010-08-24 13:05:00,10.74,10.75,10.73,10.75,63700.0,8.4666,8.4745,8.4588,8.4745,63700.0
2010-08-24 13:10:00,10.74,10.76,10.73,10.75,405100.0,8.4666,8.4824,8.4588,8.4745,405100.0
2010-08-24 13:15:00,10.74,10.76,10.74,10.74,198700.0,8.4666,8.4824,8.4666,8.4666,198700.0
2010-08-24 13:20:00,10.74,10.75,10.71,10.72,456400.0,8.4666,8.4745,8.443,8.4509,456400.0
2010-08-24 13:25:00,10.72,10.75,10.71,10.74,1310000.0,8.4509,8.4745,8.443,8.4666,1310000.0
2010-08-24 13:30:00,10.74,10.74,10.72,10.73,278500.0,8.4666,8.4666,8.4509,8.4588,278500.0
2010-08-24 13:35:00,10.74,10.75,10.73,10.74,301000.0,8.4666,8.4745,8.4588,8.4666,301000.0
2010-08-24 13:40:00,10.73,10.74,10.7,10.71,424700.0,8.4588,8.4666,8.4351,8.443,424700.0
2010-08-24 13:45:00,10.71,10.72,10.69,10.7,765600.0,8.443,8.4509,8.4272,8.4351,765600.0
2010-08-24 13:50:00,10.7,10.71,10.68,10.69,208100.0,8.4351,8.443,8.4193,8.4272,208100.0
2010-08-24 13:55:00,10.69,10.71,10.68,10.7,486000.0,8.4272,8.443,8.4193,8.4351,486000.0
2010-08-24 14:00:00,10.69,10.72,10.69,10.7,320100.0,8.4272,8.4509,8.4272,8.4351,320100.0
2010-08-24 14:05:00,10.71,10.72,10.69,10.71,604900.0,8.443,8.4509,8.4272,8.443,604900.0
2010-08-24 14:10:00,10.7,10.7,10.69,10.69,212200.0,8.4351,8.4351,8.4272,8.4272,212200.0
2010-08-24 14:15:00,10.7,10.72,10.69,10.72,421800.0,8.4351,8.4509,8.4272,8.4509,421800.0
2010-08-24 14:20:00,10.71,10.72,10.69,10.7,353700.0,8.443,8.4509,8.4272,8.4351,353700.0
2010-08-24 14:25:00,10.7,10.71,10.67,10.68,309100.0,8.4351,8.443,8.4115,8.4193,309100.0
2010-08-24 14:30:00,10.68,10.7,10.68,10.7,153800.0,8.4193,8.4351,8.4193,8.4351,153800.0
2010-08-24 14:35:00,10.69,10.72,10.69,10.72,273700.0,8.4272,8.4509,8.4272,8.4509,273700.0
2010-08-24 14:40:00,10.72,10.72,10.68,10.69,416200.0,8.4509,8.4509,8.4193,8.4272,416200.0
2010-08-24 14:45:00,10.69,10.71,10.68,10.7,618600.0,8.4272,8.443,8.4193,8.4351,618600.0
2010-08-24 14:50:00,10.7,10.71,10.67,10.7,341300.0,8.4351,8.443,8.4115,8.4351,341300.0
2010-08-24 14:55:00,10.69,10.71,10.66,10.7,749200.0,8.4272,8.443,8.4036,8.4351,749200.0
2010-08-24 15:00:00,10.7,10.71,10.68,10.7,485800.0,8.4351,8.443,8.4193,8.4351,485800.0
2010-08-24 15:05:00,10.7,10.71,10.68,10.7,475100.0,8.4351,8.443,8.4193,8.4351,475100.0
2010-08-24 15:10:00,10.69,10.71,10.67,10.68,402500.0,8.4272,8.443,8.4115,8.4193,402500.0
2010-08-24 15:15:00,10.68,10.68,10.63,10.64,1102800.0,8.4193,8.4193,8.3799,8.3878,1102800.0
2010-08-24 15:20:00,10.64,10.67,10.63,10.67,364600.0,8.3878,8.4115,8.3799,8.4115,364600.0
2010-08-24 15:25:00,10.67,10.69,10.67,10.67,567500.0,8.4115,8.4272,8.4115,8.4115,567500.0
2010-08-24 15:30:00,10.68,10.68,10.66,10.67,451800.0,8.4193,8.4193,8.4036,8.4115,451800.0
2010-08-24 15:35:00,10.67,10.68,10.59,10.64,1819000.0,8.4115,8.4193,8.3484,8.3878,1819000.0
2010-08-24 15:40:00,10.64,10.64,10.59,10.63,1199300.0,8.3878,8.3878,8.3484,8.3799,1199300.0
2010-08-24 15:45:00,10.62,10.63,10.59,10.61,803400.0,8.372,8.3799,8.3484,8.3642,803400.0
2010-08-24 15:50:00,10.6,10.62,10.59,10.59,1096900.0,8.3563,8.372,8.3484,8.3484,1096900.0
2010-08-24 15:55:00,10.59,10.61,10.59,10.6,1114400.0,8.3484,8.3642,8.3484,8.3563,1114400.0
2010-08-25 09:30:00,10.49,10.5,10.33,10.48,940500.0,8.2696,8.2774,8.1434,8.2617,940500.0
2010-08-25 09:35:00,10.49,10.5,10.43,10.48,537200.0,8.2696,8.2774,8.2223,8.2617,537200.0
2010-08-25 09:40:00,10.48,10.49,10.45,10.47,485500.0,8.2617,8.2696,8.238,8.2538,485500.0
2010-08-25 09:45:00,10.47,10.5,10.47,10.49,215800.0,8.2538,8.2774,8.2538,8.2696,215800.0
2010-08-25 09:50:00,10.48,10.49,10.45,10.48,356100.0,8.2617,8.2696,8.238,8.2617,356100.0
2010-08-25 09:55:00,10.48,10.48,10.44,10.47,355200.0,8.2617,8.2617,8.2301,8.2538,355200.0
2010-08-25 10:00:00,10.47,10.51,10.43,10.5,935000.0,8.2538,8.2853,8.2223,8.2774,935000.0
2010-08-25 10:05:00,10.49,10.54,10.49,10.54,535600.0,8.2696,8.309,8.2696,8.309,535600.0
2010-08-25 10:10:00,10.54,10.58,10.53,10.57,692800.0,8.309,8.3405,8.3011,8.3326,692800.0
2010-08-25 10:15:00,10.57,10.6,10.51,10.52,1198300.0,8.3326,8.3563,8.2853,8.2932,1198300.0
2010-08-25 10:20:00,10.52,10.56,10.52,10.55,674200.0,8.2932,8.3247,8.2932,8.3169,674200.0
2010-08-25 10:25:00,10.55,10.58,10.54,10.55,248900.0,8.3169,8.3405,8.309,8.3169,248900.0
2010-08-25 10:30:00,10.55,10.56,10.52,10.53,456200.0,8.3169,8.3247,8.2932,8.3011,456200.0
2010-08-25 10:35:00,10.54,10.54,10.52,10.53,124000.0,8.309,8.309,8.2932,8.3011,124000.0
2010-08-25 10:40:00,10.52,10.57,10.52,10.57,331400.0,8.2932,8.3326,8.2932,8.3326,331400.0
2010-08-25 10:45:00,10.56,10.57,10.54,10.56,203700.0,8.3247,8.3326,8.309,8.3247,203700.0
2010-08-25 10:50:00,10.56,10.59,10.55,10.59,196000.0,8.3247,8.3484,8.3169,8.3484,196000.0
2010-08-25 10:55:00,10.59,10.61,10.59,10.61,621000.0,8.3484,8.3642,8.3484,8.3642,621000.0
2010-08-25 11:00:00,10.61,10.66,10.6,10.64,569300.0,8.3642,8.4036,8.3563,8.3878,569300.0
2010-08-25 11:05:00,10.63,10.64,10.59,10.6,316000.0,8.3799,8.3878,8.3484,8.3563,316000.0
2010-08-25 11:10:00,10.6,10.65,10.59,10.65,280000.0,8.3563,8.3957,8.3484,8.3957,280000.0
2010-08-25 11:15:00,10.65,10.66,10.64,10.65,494100.0,8.3957,8.4036,8.3878,8.3957,494100.0
2010-08-25 11:20:00,10.66,10.66,10.65,10.65,199900.0,8.4036,8.4036,8.3957,8.3957,199900.0
2010-08-25 11:25:00,10.66,10.71,10.66,10.69,576000.0,8.4036,8.443,8.4036,8.4272,576000.0
2010-08-25 11:30:00,10.7,10.71,10.66,10.67,448600.0,8.4351,8.443,8.4036,8.4115,448600.0
2010-08-25 11:35:00,10.67,10.7,10.66,10.7,281400.0,8.4115,8.4351,8.4036,8.4351,281400.0
2010-08-25 11:40:00,10.7,10.71,10.69,10.69,376800.0,8.4351,8.443,8.4272,8.4272,376800.0
2010-08-25 11:45:00,10.7,10.71,10.66,10.66,245000.0,8.4351,8.443,8.4036,8.4036,245000.0
2010-08-25 11:50:00,10.66,10.68,10.66,10.68,157900.0,8.4036,8.4193,8.4036,8.4193,157900.0
2010-08-25 11:55:00,10.68,10.69,10.66,10.67,634600.0,8.4193,8.4272,8.4036,8.4115,634600.0
2010-08-25 12:00:00,10.68,10.68,10.67,10.68,102300.0,8.4193,8.4193,8.4115,8.4193,102300.0
2010-08-25 12:05:00,10.68,10.68,10.65,10.65,119100.0,8.4193,8.4193,8.3957,8.3957,119100.0
2010-08-25 12:10:00,10.66,10.7,10.65,10.69,230200.0,8.4036,8.4351,8.3957,8.4272,230200.0
2010-08-25 12:15:00,10.68,10.68,10.66,10.67,122700.0,8.4193,8.4193,8.4036,8.4115,122700.0
2010-08-25 12:20:00,10.67,10.68,10.66,10.67,177300.0,8.4115,8.4193,8.4036,8.4115,177300.0
2010-08-25 12:25:00,10.67,10.67,10.65,10.66,55300.0,8.4115,8.4115,8.3957,8.4036,55300.0
2010-08-25 12:30:00,10.66,10.66,10.63,10.64,100200.0,8.4036,8.4036,8.3799,8.3878,100200.0
2010-08-25 12:35:00,10.63,10.64,10.62,10.62,125800.0,8.3799,8.3878,8.372,8.372,125800.0
2010-08-25 12:40:00,10.62,10.63,10.6,10.62,203900.0,8.372,8.3799,8.3563,8.372,203900.0
2010-08-25 12:45:00,10.62,10.63,10.61,10.63,134200.0,8.372,8.3799,8.3642,8.3799,134200.0
2010-08-25 12:50:00,10.63,10.65,10.63,10.65,158900.0,8.3799,8.3957,8.3799,8.3957,158900.0
2010-08-25 12:55:00,10.64,10.66,10.64,10.66,82200.0,8.3878,8.4036,8.3878,8.4036,82200.0
2010-08-25 13:00:00,10.65,10.66,10.65,10.65,75300.0,8.3957,8.4036,8.3957,8.3957,75300.0
2010-08-25 13:05:00,10.66,10.66,10.64,10.65,403300.0,8.4036,8.4036,8.3878,8.3957,403300.0
2010-08-25 13:10:00,10.66,10.66,10.65,10.66,95000.0,8.4036,8.4036,8.3957,8.4036,95000.0
2010-08-25 13:15:00,10.66,10.69,10.65,10.66,572100.0,8.4036,8.4272,8.3957,8.4036,572100.0
2010-08-25 13:20:00,10.66,10.67,10.65,10.65,122600.0,8.4036,8.4115,8.3957,8.3957,122600.0
2010-08-25 13:25:00,10.65,10.66,10.63,10.63,100100.0,8.3957,8.4036,8.3799,8.3799,100100.0
2010-08-25 13:30:00,10.64,10.65,10.63,10.65,166800.0,8.3878,8.3957,8.3799,8.3957,166800.0
2010-08-25 13:35:00,10.65,10.66,10.64,10.66,111000.0,8.3957,8.4036,8.3878,8.4036,111000.0
2010-08-25 13:40:00,10.66,10.67,10.65,10.66,238700.0,8.4036,8.4115,8.3957,8.4036,238700.0
2010-08-25 13:45:00,10.67,10.67,10.66,10.67,83300.0,8.4115,8.4115,8.4036,8.4115,83300.0
2010-08-25 13:50:00,10.66,10.67,10.65,10.66,219800.0,8.4036,8.4115,8.3957,8.4036,219800.0
2010-08-25 13:55:00,10.66,10.66,10.65,10.65,47700.0,8.4036,8.4036,8.3957,8.3957,47700.0
2010-08-25 14:00:00,10.66,10.67,10.65,10.67,259200.0,8.4036,8.4115,8.3957,8.4115,259200.0
2010-08-25 14:05:00,10.67,10.69,10.66,10.68,144300.0,8.4115,8.4272,8.4036,8.4193,144300.0
2010-08-25 14:10:00,10.69,10.71,10.67,10.71,232700.0,8.4272,8.443,8.4115,8.443,232700.0
2010-08-25 14:15:00,10.71,10.72,10.69,10.69,375300.0,8.443,8.4509,8.4272,8.4272,375300.0
2010-08-25 14:20:00,10.69,10.7,10.69,10.69,35800.0,8.4272,8.4351,8.4272,8.4272,35800.0
2010-08-25 14:25:00,10.69,10.7,10.68,10.68,64700.0,8.4272,8.4351,8.4193,8.4193,64700.0
2010-08-25 14:30:00,10.69,10.71,10.68,10.7,448100.0,8.4272,8.443,8.4193,8.4351,448100.0
2010-08-25 14:35:00,10.7,10.76,10.7,10.72,758500.0,8.4351,8.4824,8.4351,8.4509,758500.0
2010-08-25 14:40:00,10.72,10.75,10.71,10.72,364600.0,8.4509,8.4745,8.443,8.4509,364600.0
2010-08-25 14:45:00,10.72,10.76,10.72,10.73,335200.0,8.4509,8.4824,8.4509,8.4588,335200.0
2010-08-25 14:50:00,10.73,10.74,10.72,10.74,102100.0,8.4588,8.4666,8.4509,8.4666,102100.0
2010-08-25 14:55:00,10.73,10.75,10.72,10.75,247700.0,8.4588,8.4745,8.4509,8.4745,247700.0
2010-08-25 15:00:00,10.75,10.76,10.73,10.76,373800.0,8.4745,8.4824,8.4588,8.4824,373800.0
2010-08-25 15:05:00,10.76,10.76,10.73,10.74,215700.0,8.4824,8.4824,8.4588,8.4666,215700.0
2010-08-25 15:10:00,10.75,10.76,10.74,10.76,400700.0,8.4745,8.4824,8.4666,8.4824,400700.0
2010-08-25 15:15:00,10.76,10.77,10.73,10.74,707300.0,8.4824,8.4903,8.4588,8.4666,707300.0
2010-08-25 15:20:00,10.73,10.74,10.68,10.69,850600.0,8.4588,8.4666,8.4193,8.4272,850600.0
2010-08-25 15:25:00,10.69,10.69,10.67,10.69,509500.0,8.4272,8.4272,8.4115,8.4272,509500.0
2010-08-25 15:30:00,10.68,10.74,10.68,10.74,1044400.0,8.4193,8.4666,8.4193,8.4666,1044400.0
2010-08-25 15:35:00,10.74,10.74,10.71,10.71,1202100.0,8.4666,8.4666,8.443,8.443,1202100.0
2010-08-25 15:40:00,10.71,10.74,10.69,10.73,812500.0,8.443,8.4666,8.4272,8.4588,812500.0
2010-08-25 15:45:00,10.74,10.75,10.73,10.75,675100.0,8.4666,8.4745,8.4588,8.4745,675100.0
2010-08-25 15:50:00,10.74,10.75,10.69,10.7,714300.0,8.4666,8.4745,8.4272,8.4351,714300.0
2010-08-25 15:55:00,10.69,10.71,10.69,10.71,1518600.0,8.4272,8.443,8.4272,8.443,1518600.0
2010-08-26 09:30:00,10.74,10.81,10.72,10.73,472500.0,8.4666,8.5218,8.4509,8.4588,472500.0
2010-08-26 09:35:00,10.73,10.76,10.71,10.75,408300.0,8.4588,8.4824,8.443,8.4745,408300.0
2010-08-26 09:40:00,10.75,10.79,10.71,10.77,352000.0,8.4745,8.5061,8.443,8.4903,352000.0
2010-08-26 09:45:00,10.77,10.77,10.69,10.72,579700.0,8.4903,8.4903,8.4272,8.4509,579700.0
2010-08-26 09:50:00,10.72,10.73,10.68,10.69,263000.0,8.4509,8.4588,8.4193,8.4272,263000.0
2010-08-26 09:55:00,10.69,10.76,10.68,10.75,295000.0,8.4272,8.4824,8.4193,8.4745,295000.0
2010-08-26 10:00:00,10.75,10.8,10.74,10.78,526700.0,8.4745,8.5139,8.4666,8.4982,526700.0
2010-08-26 10:05:00,10.79,10.8,10.77,10.8,496200.0,8.5061,8.5139,8.4903,8.5139,496200.0
2010-08-26 10:10:00,10.79,10.8,10.77,10.78,523000.0,8.5061,8.5139,8.4903,8.4982,523000.0
2010-08-26 10:15:00,10.78,10.8,10.77,10.79,331300.0,8.4982,8.5139,8.4903,8.5061,331300.0
2010-08-26 10:20:00,10.79,10.79,10.73,10.73,562400.0,8.5061,8.5061,8.4588,8.4588,562400.0
2010-08-26 10:25:00,10.73,10.73,10.7,10.72,399700.0,8.4588,8.4588,8.4351,8.4509,399700.0
2010-08-26 10:30:00,10.72,10.74,10.7,10.72,354400.0,8.4509,8.4666,8.4351,8.4509,354400.0
2010-08-26 10:35:00,10.73,10.76,10.72,10.75,232500.0,8.4588,8.4824,8.4509,8.4745,232500.0
2010-08-26 10:40:00,10.74,10.77,10.74,10.74,321000.0,8.4666,8.4903,8.4666,8.4666,321000.0
2010-08-26 10:45:00,10.75,10.76,10.74,10.75,202800.0,8.4745,8.4824,8.4666,8.4745,202800.0
2010-08-26 10:50:00,10.75,10.76,10.73,10.73,190800.0,8.4745,8.4824,8.4588,8.4588,190800.0
2010-08-26 10:55:00,10.73,10.74,10.71,10.73,221400.0,8.4588,8.4666,8.443,8.4588,221400.0
2010-08-26 11:00:00,10.72,10.74,10.7,10.72,219500.0,8.4509,8.4666,8.4351,8.4509,219500.0
2010-08-26 11:05:00,10.72,10.72,10.67,10.69,565100.0,8.4509,8.4509,8.4115,8.4272,565100.0
2010-08-26 11:10:00,10.69,10.71,10.68,10.71,218800.0,8.4272,8.443,8.4193,8.443,218800.0
2010-08-26 11:15:00,10.71,10.73,10.69,10.73,222400.0,8.443,8.4588,8.4272,8.4588,222400.0
2010-08-26 11:20:00,10.72,10.73,10.71,10.72,87900.0,8.4509,8.4588,8.443,8.4509,87900.0
2010-08-26 11:25:00,10.72,10.73,10.71,10.73,133800.0,8.4509,8.4588,8.443,8.4588,133800.0
2010-08-26 11:30:00,10.73,10.73,10.71,10.73,143600.0,8.4588,8.4588,8.443,8.4588,143600.0
2010-08-26 11:35:00,10.73,10.75,10.72,10.72,136300.0,8.4588,8.4745,8.4509,8.4509,136300.0
2010-08-26 11:40:00,10.73,10.74,10.7,10.73,310000.0,8.4588,8.4666,8.4351,8.4588,310000.0
2010-08-26 11:45:00,10.73,10.75,10.72,10.73,350300.0,8.4588,8.4745,8.4509,8.4588,350300.0
2010-08-26 11:50:00,10.72,10.73,10.7,10.71,294800.0,8.4509,8.4588,8.4351,8.443,294800.0
2010-08-26 11:55:00,10.7,10.75,10.7,10.75,462000.0,8.4351,8.4745,8.4351,8.4745,462000.0
2010-08-26 12:00:00,10.75,10.75,10.73,10.74,128100.0,8.4745,8.4745,8.4588,8.4666,128100.0
2010-08-26 12:05:00,10.73,10.74,10.73,10.74,78700.0,8.4588,8.4666,8.4588,8.4666,78700.0
2010-08-26 12:10:00,10.74,10.74,10.73,10.73,86500.0,8.4666,8.4666,8.4588,8.4588,86500.0
2010-08-26 12:15:00,10.73,10.74,10.72,10.72,175200.0,8.4588,8.4666,8.4509,8.4509,175200.0
2010-08-26 12:20:00,10.73,10.78,10.72,10.77,421000.0,8.4588,8.4982,8.4509,8.4903,421000.0
2010-08-26 12:25:00,10.76,10.77,10.76,10.77,22800.0,8.4824,8.4903,8.4824,8.4903,22800.0
2010-08-26 12:30:00,10.76,10.77,10.76,10.76,72100.0,8.4824,8.4903,8.4824,8.4824,72100.0
2010-08-26 12:35:00,10.77,10.77,10.76,10.76,83100.0,8.4903,8.4903,8.4824,8.4824,83100.0
2010-08-26 12:40:00,10.76,10.76,10.71,10.73,469200.0,8.4824,8.4824,8.443,8.4588,469200.0
2010-08-26 12:45:00,10.72,10.74,10.72,10.73,116800.0,8.4509,8.4666,8.4509,8.4588,116800.0
2010-08-26 12:50:00,10.73,10.73,10.69,10.7,417400.0,8.4588,8.4588,8.4272,8.4351,417400.0
2010-08-26 12:55:00,10.7,10.72,10.69,10.71,239000.0,8.4351,8.4509,8.4272,8.443,239000.0
2010-08-26 13:00:00,10.7,10.72,10.7,10.7,136100.0,8.4351,8.4509,8.4351,8.4351,136100.0
2010-08-26 13:05:00,10.71,10.71,10.7,10.7,26500.0,8.443,8.443,8.4351,8.4351,26500.0
2010-08-26 13:10:00,10.7,10.71,10.69,10.7,169100.0,8.4351,8.443,8.4272,8.4351,169100.0
2010-08-26 13:15:00,10.7,10.71,10.7,10.7,26400.0,8.4351,8.443,8.4351,8.4351,26400.0
2010-08-26 13:20:00,10.71,10.73,10.7,10.73,176200.0,8.443,8.4588,8.4351,8.4588,176200.0
2010-08-26 13:25:00,10.73,10.74,10.72,10.74,49300.0,8.4588,8.4666,8.4509,8.4666,49300.0
2010-08-26 13:30:00,10.73,10.75,10.73,10.74,77000.0,8.4588,8.4745,8.4588,8.4666,77000.0
2010-08-26 13:35:00,10.75,10.75,10.72,10.72,126800.0,8.4745,8.4745,8.4509,8.4509,126800.0
2010-08-26 13:40:00,10.73,10.73,10.69,10.7,577300.0,8.4588,8.4588,8.4272,8.4351,577300.0
2010-08-26 13:45:00,10.7,10.71,10.68,10.69,324900.0,8.4351,8.443,8.4193,8.4272,324900.0
2010-08-26 13:50:00,10.69,10.69,10.66,10.67,446800.0,8.4272,8.4272,8.4036,8.4115,446800.0
2010-08-26 13:55:00,10.67,10.67,10.64,10.66,289500.0,8.4115,8.4115,8.3878,8.4036,289500.0
2010-08-26 14:00:00,10.66,10.69,10.66,10.69,133500.0,8.4036,8.4272,8.4036,8.4272,133500.0
2010-08-26 14:05:00,10.69,10.69,10.64,10.64,311700.0,8.4272,8.4272,8.3878,8.3878,311700.0
2010-08-26 14:10:00,10.64,10.65,10.6,10.62,375100.0,8.3878,8.3957,8.3563,8.372,375100.0
2010-08-26 14:15:00,10.63,10.63,10.6,10.6,178700.0,8.3799,8.3799,8.3563,8.3563,178700.0
2010-08-26 14:20:00,10.61,10.62,10.55,10.59,1012000.0,8.3642,8.372,8.3169,8.3484,1012000.0
2010-08-26 14:25:00,10.59,10.59,10.57,10.57,62800.0,8.3484,8.3484,8.3326,8.3326,62800.0
2010-08-26 14:30:00,10.57,10.58,10.56,10.56,74400.0,8.3326,8.3405,8.3247,8.3247,74400.0
2010-08-26 14:35:00,10.57,10.6,10.56,10.59,281700.0,8.3326,8.3563,8.3247,8.3484,281700.0
2010-08-26 14:40:00,10.59,10.59,10.58,10.59,23500.0,8.3484,8.3484,8.3405,8.3484,23500.0
2010-08-26 14:45:00,10.59,10.59,10.55,10.56,320000.0,8.3484,8.3484,8.3169,8.3247,320000.0
2010-08-26 14:50:00,10.57,10.57,10.56,10.56,63100.0,8.3326,8.3326,8.3247,8.3247,63100.0
2010-08-26 14:55:00,10.56,10.56,10.52,10.54,333900.0,8.3247,8.3247,8.2932,8.309,333900.0
2010-08-26 15:00:00,10.54,10.54,10.52,10.53,831100.0,8.309,8.309,8.2932,8.3011,831100.0
2010-08-26 15:05:00,10.53,10.55,10.51,10.55,318400.0,8.3011,8.3169,8.2853,8.3169,318400.0
2010-08-26 15:10:00,10.55,10.56,10.53,10.55,240900.0,8.3169,8.3247,8.3011,8.3169,240900.0
2010-08-26 15:15:00,10.54,10.56,10.53,10.56,299700.0,8.309,8.3247,8.3011,8.3247,299700.0
2010-08-26 15:20:00,10.56,10.57,10.55,10.56,570200.0,8.3247,8.3326,8.3169,8.3247,570200.0
2010-08-26 15:25:00,10.56,10.56,10.54,10.54,513200.0,8.3247,8.3247,8.309,8.309,513200.0
2010-08-26 15:30:00,10.54,10.57,10.52,10.56,719000.0,8.309,8.3326,8.2932,8.3247,719000.0
2010-08-26 15:35:00,10.56,10.59,10.56,10.57,292300.0,8.3247,8.3484,8.3247,8.3326,292300.0
2010-08-26 15:40:00,10.58,10.6,10.57,10.59,456800.0,8.3405,8.3563,8.3326,8.3484,456800.0
2010-08-26 15:45:00,10.59,10.6,10.57,10.59,517900.0,8.3484,8.3563,8.3326,8.3484,517900.0
2010-08-26 15:50:00,10.59,10.6,10.56,10.57,399300.0,8.3484,8.3563,8.3247,8.3326,399300.0
2010-08-26 15:55:00,10.56,10.57,10.53,10.54,1024400.0,8.3247,8.3326,8.3011,8.309,1024400.0
2010-08-27 09:30:00,10.58,10.65,10.53,10.55,615000.0,8.3405,8.3957,8.3011,8.3169,615000.0
2010-08-27 09:35:00,10.55,10.57,10.53,10.54,313000.0,8.3169,8.3326,8.3011,8.309,313000.0
2010-08-27 09:40:00,10.54,10.59,10.53,10.56,174600.0,8.309,8.3484,8.3011,8.3247,174600.0
2010-08-27 09:45:00,10.55,10.59,10.54,10.57,155900.0,8.3169,8.3484,8.309,8.3326,155900.0
2010-08-27 09:50:00,10.56,10.58,10.55,10.56,157000.0,8.3247,8.3405,8.3169,8.3247,157000.0
2010-08-27 09:55:00,10.56,10.57,10.39,10.41,1129200.0,8.3247,8.3326,8.1907,8.2065,1129200.0
2010-08-27 10:00:00,10.41,10.44,10.31,10.36,1192900.0,8.2065,8.2301,8.1277,8.1671,1192900.0
2010-08-27 10:05:00,10.36,10.36,10.3,10.33,668900.0,8.1671,8.1671,8.1198,8.1434,668900.0
2010-08-27 10:10:00,10.33,10.41,10.32,10.4,399700.0,8.1434,8.2065,8.1355,8.1986,399700.0
2010-08-27 10:15:00,10.39,10.48,10.35,10.47,820600.0,8.1907,8.2617,8.1592,8.2538,820600.0
2010-08-27 10:20:00,10.47,10.58,10.45,10.5,751700.0,8.2538,8.3405,8.238,8.2774,751700.0
2010-08-27 10:25:00,10.5,10.6,10.5,10.56,464100.0,8.2774,8.3563,8.2774,8.3247,464100.0
2010-08-27 10:30:00,10.56,10.59,10.53,10.57,519800.0,8.3247,8.3484,8.3011,8.3326,519800.0
2010-08-27 10:35:00,10.57,10.61,10.54,10.57,754300.0,8.3326,8.3642,8.309,8.3326,754300.0
2010-08-27 10:40:00,10.57,10.61,10.55,10.56,313800.0,8.3326,8.3642,8.3169,8.3247,313800.0
2010-08-27 10:45:00,10.56,10.57,10.53,10.56,237000.0,8.3247,8.3326,8.3011,8.3247,237000.0
2010-08-27 10:50:00,10.57,10.6,10.56,10.56,223900.0,8.3326,8.3563,8.3247,8.3247,223900.0
2010-08-27 10:55:00,10.55,10.56,10.53,10.56,286400.0,8.3169,8.3247,8.3011,8.3247,286400.0
2010-08-27 11:00:00,10.55,10.57,10.54,10.56,131800.0,8.3169,8.3326,8.309,8.3247,131800.0
2010-08-27 11:05:00,10.57,10.63,10.56,10.63,421900.0,8.3326,8.3799,8.3247,8.3799,421900.0
2010-08-27 11:10:00,10.62,10.64,10.6,10.64,184700.0,8.372,8.3878,8.3563,8.3878,184700.0
2010-08-27 11:15:00,10.64,10.68,10.64,10.64,273500.0,8.3878,8.4193,8.3878,8.3878,273500.0
2010-08-27 11:20:00,10.63,10.68,10.63,10.68,198300.0,8.3799,8.4193,8.3799,8.4193,198300.0
2010-08-27 11:25:00,10.68,10.69,10.64,10.66,273800.0,8.4193,8.4272,8.3878,8.4036,273800.0
2010-08-27 11:30:00,10.66,10.68,10.66,10.67,117600.0,8.4036,8.4193,8.4036,8.4115,117600.0
2010-08-27 11:35:00,10.67,10.69,10.66,10.66,127600.0,8.4115,8.4272,8.4036,8.4036,127600.0
2010-08-27 11:40:00,10.66,10.67,10.63,10.63,56300.0,8.4036,8.4115,8.3799,8.3799,56300.0
2010-08-27 11:45:00,10.63,10.68,10.63,10.68,232300.0,8.3799,8.4193,8.3799,8.4193,232300.0
2010-08-27 11:50:00,10.68,10.69,10.63,10.63,175500.0,8.4193,8.4272,8.3799,8.3799,175500.0
2010-08-27 11:55:00,10.63,10.64,10.61,10.61,259600.0,8.3799,8.3878,8.3642,8.3642,259600.0
2010-08-27 12:00:00,10.62,10.63,10.6,10.61,87700.0,8.372,8.3799,8.3563,8.3642,87700.0
2010-08-27 12:05:00,10.61,10.65,10.6,10.64,248200.0,8.3642,8.3957,8.3563,8.3878,248200.0
2010-08-27 12:10:00,10.63,10.64,10.62,10.63,53500.0,8.3799,8.3878,8.372,8.3799,53500.0
2010-08-27 12:15:00,10.64,10.67,10.63,10.67,163300.0,8.3878,8.4115,8.3799,8.4115,163300.0
2010-08-27 12:20:00,10.67,10.71,10.67,10.69,274500.0,8.4115,8.443,8.4115,8.4272,274500.0
2010-08-27 12:25:00,10.69,10.69,10.66,10.67,213800.0,8.4272,8.4272,8.4036,8.4115,213800.0
2010-08-27 12:30:00,10.68,10.7,10.68,10.69,231600.0,8.4193,8.4351,8.4193,8.4272,231600.0
2010-08-27 12:35:00,10.69,10.7,10.66,10.66,237200.0,8.4272,8.4351,8.4036,8.4036,237200.0
2010-08-27 12:40:00,10.67,10.67,10.62,10.63,115200.0,8.4115,8.4115,8.372,8.3799,115200.0
2010-08-27 12:45:00,10.63,10.66,10.62,10.62,163800.0,8.3799,8.4036,8.372,8.372,163800.0
2010-08-27 12:50:00,10.63,10.63,10.62,10.63,16300.0,8.3799,8.3799,8.372,8.3799,16300.0
2010-08-27 12:55:00,10.62,10.63,10.59,10.59,71500.0,8.372,8.3799,8.3484,8.3484,71500.0
2010-08-27 13:00:00,10.6,10.62,10.59,10.6,178100.0,8.3563,8.372,8.3484,8.3563,178100.0
2010-08-27 13:05:00,10.59,10.61,10.59,10.61,81200.0,8.3484,8.3642,8.3484,8.3642,81200.0
2010-08-27 13:10:00,10.61,10.61,10.58,10.59,121600.0,8.3642,8.3642,8.3405,8.3484,121600.0
2010-08-27 13:15:00,10.58,10.59,10.57,10.58,111600.0,8.3405,8.3484,8.3326,8.3405,111600.0
2010-08-27 13:20:00,10.58,10.62,10.58,10.61,167800.0,8.3405,8.372,8.3405,8.3642,167800.0
2010-08-27 13:25:00,10.62,10.64,10.61,10.64,163000.0,8.372,8.3878,8.3642,8.3878,163000.0
2010-08-27 13:30:00,10.64,10.66,10.63,10.65,157200.0,8.3878,8.4036,8.3799,8.3957,157200.0
2010-08-27 13:35:00,10.64,10.68,10.63,10.65,275800.0,8.3878,8.4193,8.3799,8.3957,275800.0
2010-08-27 13:40:00,10.65,10.66,10.63,10.65,184200.0,8.3957,8.4036,8.3799,8.3957,184200.0
2010-08-27 13:45:00,10.65,10.66,10.64,10.64,87100.0,8.3957,8.4036,8.3878,8.3878,87100.0
2010-08-27 13:50:00,10.63,10.67,10.63,10.67,93900.0,8.3799,8.4115,8.3799,8.4115,93900.0
2010-08-27 13:55:00,10.67,10.68,10.66,10.67,246600.0,8.4115,8.4193,8.4036,8.4115,246600.0
2010-08-27 14:00:00,10.67,10.68,10.66,10.68,130600.0,8.4115,8.4193,8.4036,8.4193,130600.0
2010-08-27 14:05:00,10.68,10.7,10.66,10.69,468800.0,8.4193,8.4351,8.4036,8.4272,468800.0
2010-08-27 14:10:00,10.69,10.71,10.68,10.69,222100.0,8.4272,8.443,8.4193,8.4272,222100.0
2010-08-27 14:15:00,10.69,10.73,10.68,10.73,437400.0,8.4272,8.4588,8.4193,8.4588,437400.0
2010-08-27 14:20:00,10.72,10.76,10.71,10.75,741700.0,8.4509,8.4824,8.443,8.4745,741700.0
2010-08-27 14:25:00,10.75,10.75,10.72,10.74,103700.0,8.4745,8.4745,8.4509,8.4666,103700.0
2010-08-27 14:30:00,10.74,10.76,10.73,10.75,236100.0,8.4666,8.4824,8.4588,8.4745,236100.0
2010-08-27 14:35:00,10.74,10.78,10.74,10.77,103800.0,8.4666,8.4982,8.4666,8.4903,103800.0
2010-08-27 14:40:00,10.77,10.78,10.74,10.75,179200.0,8.4903,8.4982,8.4666,8.4745,179200.0
2010-08-27 14:45:00,10.74,10.76,10.74,10.74,121900.0,8.4666,8.4824,8.4666,8.4666,121900.0
2010-08-27 14:50:00,10.74,10.75,10.72,10.72,198400.0,8.4666,8.4745,8.4509,8.4509,198400.0
2010-08-27 14:55:00,10.73,10.73,10.72,10.72,80600.0,8.4588,8.4588,8.4509,8.4509,80600.0
2010-08-27 15:00:00,10.72,10.73,10.7,10.72,170900.0,8.4509,8.4588,8.4351,8.4509,170900.0
2010-08-27 15:05:00,10.71,10.74,10.7,10.74,201800.0,8.443,8.4666,8.4351,8.4666,201800.0
2010-08-27 15:10:00,10.73,10.74,10.7,10.72,281600.0,8.4588,8.4666,8.4351,8.4509,281600.0
2010-08-27 15:15:00,10.72,10.72,10.68,10.69,314300.0,8.4509,8.4509,8.4193,8.4272,314300.0
2010-08-27 15:20:00,10.7,10.73,10.69,10.73,166400.0,8.4351,8.4588,8.4272,8.4588,166400.0
2010-08-27 15:25:00,10.73,10.74,10.72,10.74,132700.0,8.4588,8.4666,8.4509,8.4666,132700.0
2010-08-27 15:30:00,10.74,10.74,10.7,10.71,163900.0,8.4666,8.4666,8.4351,8.443,163900.0
2010-08-27 15:35:00,10.7,10.72,10.69,10.69,361400.0,8.4351,8.4509,8.4272,8.4272,361400.0
2010-08-27 15:40:00,10.69,10.71,10.68,10.71,748800.0,8.4272,8.443,8.4193,8.443,748800.0
2010-08-27 15:45:00,10.71,10.71,10.7,10.71,119300.0,8.443,8.443,8.4351,8.443,119300.0
2010-08-27 15:50:00,10.71,10.71,10.7,10.71,155500.0,8.443,8.443,8.4351,8.443,155500.0
2010-08-27 15:55:00,10.7,10.71,10.68,10.7,790800.0,8.4351,8.443,8.4193,8.4351,790800.0
2010-08-30 09:30:00,10.65,10.69,10.63,10.68,233300.0,8.3957,8.4272,8.3799,8.4193,233300.0
2010-08-30 09:35:00,10.68,10.73,10.62,10.66,519700.0,8.4193,8.4588,8.372,8.4036,519700.0
2010-08-30 09:40:00,10.67,10.7,10.63,10.69,397800.0,8.4115,8.4351,8.3799,8.4272,397800.0
2010-08-30 09:45:00,10.7,10.73,10.68,10.68,280100.0,8.4351,8.4588,8.4193,8.4193,280100.0
2010-08-30 09:50:00,10.68,10.69,10.66,10.67,398100.0,8.4193,8.4272,8.4036,8.4115,398100.0
2010-08-30 09:55:00,10.67,10.72,10.67,10.7,318000.0,8.4115,8.4509,8.4115,8.4351,318000.0
2010-08-30 10:00:00,10.71,10.72,10.67,10.7,335200.0,8.443,8.4509,8.4115,8.4351,335200.0
2010-08-30 10:05:00,10.71,10.74,10.69,10.71,259400.0,8.443,8.4666,8.4272,8.443,259400.0
2010-08-30 10:10:00,10.72,10.72,10.68,10.71,196300.0,8.4509,8.4509,8.4193,8.443,196300.0
2010-08-30 10:15:00,10.71,10.71,10.64,10.66,215300.0,8.443,8.443,8.3878,8.4036,215300.0
2010-08-30 10:20:00,10.66,10.66,10.63,10.65,193200.0,8.4036,8.4036,8.3799,8.3957,193200.0
2010-08-30 10:25:00,10.65,10.65,10.58,10.58,487600.0,8.3957,8.3957,8.3405,8.3405,487600.0
2010-08-30 10:30:00,10.58,10.6,10.57,10.59,290400.0,8.3405,8.3563,8.3326,8.3484,290400.0
2010-08-30 10:35:00,10.59,10.63,10.59,10.63,308200.0,8.3484,8.3799,8.3484,8.3799,308200.0
2010-08-30 10:40:00,10.62,10.63,10.57,10.57,241600.0,8.372,8.3799,8.3326,8.3326,241600.0
2010-08-30 10:45:00,10.58,10.59,10.56,10.59,129200.0,8.3405,8.3484,8.3247,8.3484,129200.0
2010-08-30 10:50:00,10.58,10.62,10.58,10.6,390400.0,8.3405,8.372,8.3405,8.3563,390400.0
2010-08-30 10:55:00,10.61,10.62,10.6,10.6,112800.0,8.3642,8.372,8.3563,8.3563,112800.0
2010-08-30 11:00:00,10.6,10.61,10.57,10.58,287900.0,8.3563,8.3642,8.3326,8.3405,287900.0
2010-08-30 11:05:00,10.58,10.6,10.56,10.6,409900.0,8.3405,8.3563,8.3247,8.3563,409900.0
2010-08-30 11:10:00,10.6,10.6,10.58,10.58,265900.0,8.3563,8.3563,8.3405,8.3405,265900.0
2010-08-30 11:15:00,10.58,10.6,10.58,10.6,54500.0,8.3405,8.3563,8.3405,8.3563,54500.0
2010-08-30 11:20:00,10.6,10.6,10.57,10.58,315400.0,8.3563,8.3563,8.3326,8.3405,315400.0
2010-08-30 11:25:00,10.59,10.6,10.58,10.59,82500.0,8.3484,8.3563,8.3405,8.3484,82500.0
2010-08-30 11:30:00,10.6,10.6,10.57,10.57,225400.0,8.3563,8.3563,8.3326,8.3326,225400.0
2010-08-30 11:35:00,10.58,10.59,10.55,10.55,123400.0,8.3405,8.3484,8.3169,8.3169,123400.0
2010-08-30 11:40:00,10.56,10.57,10.54,10.55,208300.0,8.3247,8.3326,8.309,8.3169,208300.0
2010-08-30 11:45:00,10.55,10.56,10.54,10.55,199800.0,8.3169,8.3247,8.309,8.3169,199800.0
2010-08-30 11:50:00,10.55,10.55,10.52,10.53,220500.0,8.3169,8.3169,8.2932,8.3011,220500.0
2010-08-30 11:55:00,10.53,10.54,10.51,10.53,147900.0,8.3011,8.309,8.2853,8.3011,147900.0
2010-08-30 12:00:00,10.53,10.54,10.52,10.52,77800.0,8.3011,8.309,8.2932,8.2932,77800.0
2010-08-30 12:05:00,10.53,10.53,10.48,10.5,251200.0,8.3011,8.3011,8.2617,8.2774,251200.0
2010-08-30 12:10:00,10.49,10.52,10.49,10.51,206600.0,8.2696,8.2932,8.2696,8.2853,206600.0
2010-08-30 12:15:00,10.51,10.51,10.49,10.5,113000.0,8.2853,8.2853,8.2696,8.2774,113000.0
2010-08-30 12:20:00,10.5,10.5,10.48,10.48,171200.0,8.2774,8.2774,8.2617,8.2617,171200.0
2010-08-30 12:25:00,10.48,10.49,10.47,10.48,116700.0,8.2617,8.2696,8.2538,8.2617,116700.0
2010-08-30 12:30:00,10.48,10.48,10.47,10.47,57300.0,8.2617,8.2617,8.2538,8.2538,57300.0
2010-08-30 12:35:00,10.48,10.5,10.47,10.49,213800.0,8.2617,8.2774,8.2538,8.2696,213800.0
2010-08-30 12:40:00,10.49,10.51,10.49,10.51,77600.0,8.2696,8.2853,8.2696,8.2853,77600.0
2010-08-30 12:45:00,10.5,10.52,10.49,10.51,206700.0,8.2774,8.2932,8.2696,8.2853,206700.0
2010-08-30 12:50:00,10.51,10.52,10.51,10.51,51500.0,8.2853,8.2932,8.2853,8.2853,51500.0
2010-08-30 12:55:00,10.51,10.52,10.49,10.49,193800.0,8.2853,8.2932,8.2696,8.2696,193800.0
2010-08-30 13:00:00,10.49,10.5,10.49,10.49,28200.0,8.2696,8.2774,8.2696,8.2696,28200.0
2010-08-30 13:05:00,10.5,10.52,10.49,10.52,372000.0,8.2774,8.2932,8.2696,8.2932,372000.0
2010-08-30 13:10:00,10.52,10.55,10.52,10.53,196300.0,8.2932,8.3169,8.2932,8.3011,196300.0
2010-08-30 13:15:00,10.53,10.55,10.53,10.54,74600.0,8.3011,8.3169,8.3011,8.309,74600.0
2010-08-30 13:20:00,10.54,10.55,10.5,10.51,269200.0,8.309,8.3169,8.2774,8.2853,269200.0
2010-08-30 13:25:00,10.51,10.52,10.49,10.49,190000.0,8.2853,8.2932,8.2696,8.2696,190000.0
2010-08-30 13:30:00,10.5,10.51,10.49,10.5,129100.0,8.2774,8.2853,8.2696,8.2774,129100.0
2010-08-30 13:35:00,10.49,10.5,10.49,10.49,26200.0,8.2696,8.2774,8.2696,8.2696,26200.0
2010-08-30 13:40:00,10.49,10.51,10.49,10.51,120500.0,8.2696,8.2853,8.2696,8.2853,120500.0
2010-08-30 13:45:00,10.51,10.53,10.51,10.52,160000.0,8.2853,8.3011,8.2853,8.2932,160000.0
2010-08-30 13:50:00,10.53,10.53,10.52,10.52,33800.0,8.3011,8.3011,8.2932,8.2932,33800.0
2010-08-30 13:55:00,10.52,10.53,10.51,10.51,103700.0,8.2932,8.3011,8.2853,8.2853,103700.0
2010-08-30 14:00:00,10.52,10.54,10.51,10.52,186200.0,8.2932,8.309,8.2853,8.2932,186200.0
2010-08-30 14:05:00,10.53,10.53,10.5,10.51,153900.0,8.3011,8.3011,8.2774,8.2853,153900.0
2010-08-30 14:10:00,10.52,10.52,10.51,10.51,21900.0,8.2932,8.2932,8.2853,8.2853,21900.0
2010-08-30 14:15:00,10.51,10.51,10.5,10.5,99800.0,8.2853,8.2853,8.2774,8.2774,99800.0
2010-08-30 14:20:00,10.51,10.51,10.5,10.5,16800.0,8.2853,8.2853,8.2774,8.2774,16800.0
2010-08-30 14:25:00,10.5,10.55,10.5,10.55,249400.0,8.2774,8.3169,8.2774,8.3169,249400.0
2010-08-30 14:30:00,10.55,10.57,10.54,10.55,152600.0,8.3169,8.3326,8.309,8.3169,152600.0
2010-08-30 14:35:00,10.55,10.56,10.52,10.54,251900.0,8.3169,8.3247,8.2932,8.309,251900.0
2010-08-30 14:40:00,10.53,10.55,10.53,10.54,58600.0,8.3011,8.3169,8.3011,8.309,58600.0
2010-08-30 14:45:00,10.54,10.55,10.52,10.53,106700.0,8.309,8.3169,8.2932,8.3011,106700.0
2010-08-30 14:50:00,10.52,10.56,10.52,10.55,140300.0,8.2932,8.3247,8.2932,8.3169,140300.0
2010-08-30 14:55:00,10.56,10.56,10.55,10.55,61800.0,8.3247,8.3247,8.3169,8.3169,61800.0
2010-08-30 15:00:00,10.55,10.57,10.53,10.54,184500.0,8.3169,8.3326,8.3011,8.309,184500.0
2010-08-30 15:05:00,10.54,10.55,10.51,10.52,152100.0,8.309,8.3169,8.2853,8.2932,152100.0
2010-08-30 15:10:00,10.52,10.53,10.51,10.51,121800.0,8.2932,8.3011,8.2853,8.2853,121800.0
2010-08-30 15:15:00,10.52,10.52,10.48,10.5,202900.0,8.2932,8.2932,8.2617,8.2774,202900.0
2010-08-30 15:20:00,10.5,10.52,10.49,10.51,139600.0,8.2774,8.2932,8.2696,8.2853,139600.0
2010-08-30 15:25:00,10.52,10.52,10.51,10.51,82400.0,8.2932,8.2932,8.2853,8.2853,82400.0
2010-08-30 15:30:00,10.51,10.52,10.5,10.51,173100.0,8.2853,8.2932,8.2774,8.2853,173100.0
2010-08-30 15:35:00,10.51,10.53,10.51,10.52,221500.0,8.2853,8.3011,8.2853,8.2932,221500.0
2010-08-30 15:40:00,10.53,10.53,10.51,10.51,147900.0,8.3011,8.3011,8.2853,8.2853,147900.0
2010-08-30 15:45:00,10.51,10.52,10.5,10.51,296600.0,8.2853,8.2932,8.2774,8.2853,296600.0
2010-08-30 15:50:00,10.5,10.52,10.5,10.51,233400.0,8.2774,8.2932,8.2774,8.2853,233400.0
2010-08-30 15:55:00,10.51,10.52,10.47,10.47,783600.0,8.2853,8.2932,8.2538,8.2538,783600.0
2010-08-31 09:30:00,10.39,10.44,10.39,10.42,242400.0,8.1907,8.2301,8.1907,8.2144,242400.0
2010-08-31 09:35:00,10.41,10.43,10.37,10.42,398700.0,8.2065,8.2223,8.175,8.2144,398700.0
2010-08-31 09:40:00,10.41,10.42,10.35,10.39,282900.0,8.2065,8.2144,8.1592,8.1907,282900.0
2010-08-31 09:45:00,10.4,10.47,10.38,10.45,335900.0,8.1986,8.2538,8.1828,8.238,335900.0
2010-08-31 09:50:00,10.46,10.52,10.44,10.52,560400.0,8.2459,8.2932,8.2301,8.2932,560400.0
2010-08-31 09:55:00,10.51,10.54,10.5,10.51,356400.0,8.2853,8.309,8.2774,8.2853,356400.0
2010-08-31 10:00:00,10.51,10.58,10.51,10.57,650400.0,8.2853,8.3405,8.2853,8.3326,650400.0
2010-08-31 10:05:00,10.57,10.58,10.56,10.56,457600.0,8.3326,8.3405,8.3247,8.3247,457600.0
2010-08-31 10:10:00,10.56,10.59,10.55,10.57,395000.0,8.3247,8.3484,8.3169,8.3326,395000.0
2010-08-31 10:15:00,10.57,10.58,10.55,10.56,609700.0,8.3326,8.3405,8.3169,8.3247,609700.0
2010-08-31 10:20:00,10.56,10.57,10.56,10.56,308600.0,8.3247,8.3326,8.3247,8.3247,308600.0
2010-08-31 10:25:00,10.56,10.57,10.56,10.56,25900.0,8.3247,8.3326,8.3247,8.3247,25900.0
2010-08-31 10:30:00,10.57,10.6,10.56,10.58,454500.0,8.3326,8.3563,8.3247,8.3405,454500.0
2010-08-31 10:35:00,10.58,10.58,10.52,10.52,229500.0,8.3405,8.3405,8.2932,8.2932,229500.0
2010-08-31 10:40:00,10.52,10.53,10.49,10.52,268300.0,8.2932,8.3011,8.2696,8.2932,268300.0
2010-08-31 10:45:00,10.51,10.52,10.5,10.51,232600.0,8.2853,8.2932,8.2774,8.2853,232600.0
2010-08-31 10:50:00,10.51,10.56,10.51,10.54,261800.0,8.2853,8.3247,8.2853,8.309,261800.0
2010-08-31 10:55:00,10.54,10.54,10.52,10.54,159600.0,8.309,8.309,8.2932,8.309,159600.0
2010-08-31 11:00:00,10.53,10.55,10.48,10.48,430700.0,8.3011,8.3169,8.2617,8.2617,430700.0
2010-08-31 11:05:00,10.48,10.49,10.45,10.45,181600.0,8.2617,8.2696,8.238,8.238,181600.0
2010-08-31 11:10:00,10.45,10.46,10.44,10.45,193300.0,8.238,8.2459,8.2301,8.238,193300.0
2010-08-31 11:15:00,10.45,10.48,10.44,10.45,207000.0,8.238,8.2617,8.2301,8.238,207000.0
2010-08-31 11:20:00,10.45,10.48,10.43,10.47,185300.0,8.238,8.2617,8.2223,8.2538,185300.0
2010-08-31 11:25:00,10.47,10.47,10.43,10.45,361300.0,8.2538,8.2538,8.2223,8.238,361300.0
2010-08-31 11:30:00,10.45,10.47,10.44,10.47,189900.0,8.238,8.2538,8.2301,8.2538,189900.0
2010-08-31 11:35:00,10.47,10.5,10.45,10.46,257600.0,8.2538,8.2774,8.238,8.2459,257600.0
2010-08-31 11:40:00,10.46,10.48,10.45,10.45,194200.0,8.2459,8.2617,8.238,8.238,194200.0
2010-08-31 11:45:00,10.45,10.47,10.44,10.47,227500.0,8.238,8.2538,8.2301,8.2538,227500.0
2010-08-31 11:50:00,10.47,10.48,10.46,10.47,123600.0,8.2538,8.2617,8.2459,8.2538,123600.0
2010-08-31 11:55:00,10.48,10.48,10.44,10.45,393200.0,8.2617,8.2617,8.2301,8.238,393200.0
2010-08-31 12:00:00,10.46,10.47,10.45,10.45,129400.0,8.2459,8.2538,8.238,8.238,129400.0
2010-08-31 12:05:00,10.45,10.47,10.45,10.45,225500.0,8.238,8.2538,8.238,8.238,225500.0
2010-08-31 12:10:00,10.45,10.47,10.44,10.46,264300.0,8.238,8.2538,8.2301,8.2459,264300.0
2010-08-31 12:15:00,10.46,10.48,10.46,10.47,222400.0,8.2459,8.2617,8.2459,8.2538,222400.0
2010-08-31 12:20:00,10.48,10.48,10.47,10.47,115000.0,8.2617,8.2617,8.2538,8.2538,115000.0
2010-08-31 12:25:00,10.48,10.48,10.45,10.45,116800.0,8.2617,8.2617,8.238,8.238,116800.0
2010-08-31 12:30:00,10.45,10.47,10.45,10.47,169400.0,8.238,8.2538,8.238,8.2538,169400.0
2010-08-31 12:35:00,10.47,10.47,10.45,10.45,180400.0,8.2538,8.2538,8.238,8.238,180400.0
2010-08-31 12:40:00,10.46,10.46,10.42,10.43,111900.0,8.2459,8.2459,8.2144,8.2223,111900.0
2010-08-31 12:45:00,10.43,10.44,10.41,10.43,541500.0,8.2223,8.2301,8.2065,8.2223,541500.0
2010-08-31 12:50:00,10.43,10.43,10.41,10.41,94900.0,8.2223,8.2223,8.2065,8.2065,94900.0
2010-08-31 12:55:00,10.42,10.42,10.39,10.39,129700.0,8.2144,8.2144,8.1907,8.1907,129700.0
2010-08-31 13:00:00,10.39,10.43,10.38,10.41,241300.0,8.1907,8.2223,8.1828,8.2065,241300.0
2010-08-31 13:05:00,10.41,10.43,10.41,10.42,232200.0,8.2065,8.2223,8.2065,8.2144,232200.0
2010-08-31 13:10:00,10.41,10.44,10.41,10.44,66900.0,8.2065,8.2301,8.2065,8.2301,66900.0
2010-08-31 13:15:00,10.44,10.44,10.4,10.41,219100.0,8.2301,8.2301,8.1986,8.2065,219100.0
2010-08-31 13:20:00,10.42,10.44,10.41,10.43,287400.0,8.2144,8.2301,8.2065,8.2223,287400.0
2010-08-31 13:25:00,10.42,10.44,10.42,10.44,82500.0,8.2144,8.2301,8.2144,8.2301,82500.0
2010-08-31 13:30:00,10.44,10.46,10.43,10.43,339300.0,8.2301,8.2459,8.2223,8.2223,339300.0
2010-08-31 13:35:00,10.43,10.46,10.42,10.45,199200.0,8.2223,8.2459,8.2144,8.238,199200.0
2010-08-31 13:40:00,10.45,10.45,10.43,10.44,69100.0,8.238,8.238,8.2223,8.2301,69100.0
2010-08-31 13:45:00,10.43,10.44,10.41,10.43,93700.0,8.2223,8.2301,8.2065,8.2223,93700.0
2010-08-31 13:50:00,10.42,10.43,10.42,10.43,41700.0,8.2144,8.2223,8.2144,8.2223,41700.0
2010-08-31 13:55:00,10.42,10.43,10.41,10.42,159400.0,8.2144,8.2223,8.2065,8.2144,159400.0
2010-08-31 14:00:00,10.42,10.44,10.4,10.41,285500.0,8.2144,8.2301,8.1986,8.2065,285500.0
2010-08-31 14:05:00,10.41,10.46,10.4,10.44,223800.0,8.2065,8.2459,8.1986,8.2301,223800.0
2010-08-31 14:10:00,10.44,10.45,10.43,10.43,98600.0,8.2301,8.238,8.2223,8.2223,98600.0
2010-08-31 14:15:00,10.43,10.44,10.4,10.41,154900.0,8.2223,8.2301,8.1986,8.2065,154900.0
2010-08-31 14:20:00,10.41,10.41,10.36,10.37,316000.0,8.2065,8.2065,8.1671,8.175,316000.0
2010-08-31 14:25:00,10.37,10.39,10.35,10.35,276200.0,8.175,8.1907,8.1592,8.1592,276200.0
2010-08-31 14:30:00,10.36,10.36,10.33,10.34,273900.0,8.1671,8.1671,8.1434,8.1513,273900.0
2010-08-31 14:35:00,10.34,10.34,10.29,10.3,411900.0,8.1513,8.1513,8.1119,8.1198,411900.0
2010-08-31 14:40:00,10.3,10.31,10.3,10.31,162100.0,8.1198,8.1277,8.1198,8.1277,162100.0
2010-08-31 14:45:00,10.31,10.31,10.28,10.29,191700.0,8.1277,8.1277,8.104,8.1119,191700.0
2010-08-31 14:50:00,10.28,10.32,10.28,10.31,113900.0,8.104,8.1355,8.104,8.1277,113900.0
2010-08-31 14:55:00,10.32,10.32,10.31,10.32,155800.0,8.1355,8.1355,8.1277,8.1355,155800.0
2010-08-31 15:00:00,10.31,10.33,10.31,10.33,216000.0,8.1277,8.1434,8.1277,8.1434,216000.0
2010-08-31 15:05:00,10.33,10.33,10.29,10.29,224300.0,8.1434,8.1434,8.1119,8.1119,224300.0
2010-08-31 15:10:00,10.3,10.3,10.27,10.28,443900.0,8.1198,8.1198,8.0961,8.104,443900.0
2010-08-31 15:15:00,10.29,10.3,10.28,10.28,405300.0,8.1119,8.1198,8.104,8.104,405300.0
2010-08-31 15:20:00,10.28,10.3,10.28,10.28,344900.0,8.104,8.1198,8.104,8.104,344900.0
2010-08-31 15:25:00,10.28,10.31,10.28,10.31,180600.0,8.104,8.1277,8.104,8.1277,180600.0
2010-08-31 15:30:00,10.31,10.34,10.31,10.34,326100.0,8.1277,8.1513,8.1277,8.1513,326100.0
2010-08-31 15:35:00,10.34,10.34,10.3,10.31,475700.0,8.1513,8.1513,8.1198,8.1277,475700.0
2010-08-31 15:40:00,10.31,10.32,10.3,10.32,419900.0,8.1277,8.1355,8.1198,8.1355,419900.0
2010-08-31 15:45:00,10.32,10.38,10.31,10.36,798800.0,8.1355,8.1828,8.1277,8.1671,798800.0
2010-08-31 15:50:00,10.35,10.39,10.35,10.36,1285800.0,8.1592,8.1907,8.1592,8.1671,1285800.0
2010-08-31 15:55:00,10.37,10.39,10.35,10.39,2010300.0,8.175,8.1907,8.1592,8.1907,2010300.0
2010-09-01 09:30:00,10.51,10.62,10.5,10.61,568500.0,8.2853,8.372,8.2774,8.3642,568500.0
2010-09-01 09:35:00,10.61,10.65,10.61,10.62,517600.0,8.3642,8.3957,8.3642,8.372,517600.0
2010-09-01 09:40:00,10.63,10.65,10.6,10.6,476000.0,8.3799,8.3957,8.3563,8.3563,476000.0
2010-09-01 09:45:00,10.6,10.62,10.57,10.6,344800.0,8.3563,8.372,8.3326,8.3563,344800.0
2010-09-01 09:50:00,10.6,10.7,10.6,10.69,835800.0,8.3563,8.4351,8.3563,8.4272,835800.0
2010-09-01 09:55:00,10.69,10.75,10.68,10.74,632700.0,8.4272,8.4745,8.4193,8.4666,632700.0
2010-09-01 10:00:00,10.73,10.87,10.73,10.82,1248700.0,8.4588,8.5691,8.4588,8.5297,1248700.0
2010-09-01 10:05:00,10.82,10.88,10.82,10.82,1049700.0,8.5297,8.577,8.5297,8.5297,1049700.0
2010-09-01 10:10:00,10.83,10.85,10.8,10.84,734700.0,8.5376,8.5534,8.5139,8.5455,734700.0
2010-09-01 10:15:00,10.84,10.85,10.82,10.83,672000.0,8.5455,8.5534,8.5297,8.5376,672000.0
2010-09-01 10:20:00,10.83,10.87,10.82,10.86,501200.0,8.5376,8.5691,8.5297,8.5612,501200.0
2010-09-01 10:25:00,10.86,10.9,10.84,10.88,457500.0,8.5612,8.5928,8.5455,8.577,457500.0
2010-09-01 10:30:00,10.88,10.9,10.84,10.85,622800.0,8.577,8.5928,8.5455,8.5534,622800.0
2010-09-01 10:35:00,10.85,10.86,10.82,10.86,307400.0,8.5534,8.5612,8.5297,8.5612,307400.0
2010-09-01 10:40:00,10.86,10.86,10.85,10.85,111600.0,8.5612,8.5612,8.5534,8.5534,111600.0
2010-09-01 10:45:00,10.85,10.86,10.83,10.85,495000.0,8.5534,8.5612,8.5376,8.5534,495000.0
2010-09-01 10:50:00,10.85,10.88,10.84,10.85,638400.0,8.5534,8.577,8.5455,8.5534,638400.0
2010-09-01 10:55:00,10.85,10.86,10.84,10.85,370900.0,8.5534,8.5612,8.5455,8.5534,370900.0
2010-09-01 11:00:00,10.85,10.87,10.85,10.86,323400.0,8.5534,8.5691,8.5534,8.5612,323400.0
2010-09-01 11:05:00,10.86,10.87,10.84,10.84,589900.0,8.5612,8.5691,8.5455,8.5455,589900.0
2010-09-01 11:10:00,10.84,10.88,10.84,10.86,593900.0,8.5455,8.577,8.5455,8.5612,593900.0
2010-09-01 11:15:00,10.85,10.86,10.84,10.85,328100.0,8.5534,8.5612,8.5455,8.5534,328100.0
2010-09-01 11:20:00,10.85,10.87,10.84,10.87,134200.0,8.5534,8.5691,8.5455,8.5691,134200.0
2010-09-01 11:25:00,10.87,10.87,10.84,10.84,402000.0,8.5691,8.5691,8.5455,8.5455,402000.0
2010-09-01 11:30:00,10.84,10.87,10.84,10.85,207900.0,8.5455,8.5691,8.5455,8.5534,207900.0
2010-09-01 11:35:00,10.85,10.86,10.84,10.86,288500.0,8.5534,8.5612,8.5455,8.5612,288500.0
2010-09-01 11:40:00,10.85,10.86,10.85,10.86,27200.0,8.5534,8.5612,8.5534,8.5612,27200.0
2010-09-01 11:45:00,10.85,10.86,10.82,10.82,241200.0,8.5534,8.5612,8.5297,8.5297,241200.0
2010-09-01 11:50:00,10.82,10.85,10.82,10.83,275400.0,8.5297,8.5534,8.5297,8.5376,275400.0
2010-09-01 11:55:00,10.83,10.83,10.81,10.81,314700.0,8.5376,8.5376,8.5218,8.5218,314700.0
2010-09-01 12:00:00,10.81,10.82,10.78,10.79,608500.0,8.5218,8.5297,8.4982,8.5061,608500.0
2010-09-01 12:05:00,10.79,10.79,10.77,10.77,119400.0,8.5061,8.5061,8.4903,8.4903,119400.0
2010-09-01 12:10:00,10.77,10.78,10.73,10.76,300200.0,8.4903,8.4982,8.4588,8.4824,300200.0
2010-09-01 12:15:00,10.75,10.78,10.74,10.74,278000.0,8.4745,8.4982,8.4666,8.4666,278000.0
2010-09-01 12:20:00,10.74,10.75,10.7,10.7,337400.0,8.4666,8.4745,8.4351,8.4351,337400.0
2010-09-01 12:25:00,10.7,10.71,10.68,10.69,160700.0,8.4351,8.443,8.4193,8.4272,160700.0
2010-09-01 12:30:00,10.7,10.7,10.68,10.69,104000.0,8.4351,8.4351,8.4193,8.4272,104000.0
2010-09-01 12:35:00,10.7,10.7,10.67,10.68,186300.0,8.4351,8.4351,8.4115,8.4193,186300.0
2010-09-01 12:40:00,10.67,10.7,10.67,10.7,150900.0,8.4115,8.4351,8.4115,8.4351,150900.0
2010-09-01 12:45:00,10.7,10.7,10.67,10.68,309500.0,8.4351,8.4351,8.4115,8.4193,309500.0
2010-09-01 12:50:00,10.68,10.68,10.65,10.66,311700.0,8.4193,8.4193,8.3957,8.4036,311700.0
2010-09-01 12:55:00,10.66,10.66,10.65,10.66,309900.0,8.4036,8.4036,8.3957,8.4036,309900.0
2010-09-01 13:00:00,10.66,10.66,10.65,10.66,103700.0,8.4036,8.4036,8.3957,8.4036,103700.0
2010-09-01 13:05:00,10.65,10.66,10.65,10.65,271500.0,8.3957,8.4036,8.3957,8.3957,271500.0
2010-09-01 13:10:00,10.66,10.66,10.64,10.66,200700.0,8.4036,8.4036,8.3878,8.4036,200700.0
2010-09-01 13:15:00,10.65,10.66,10.65,10.65,120700.0,8.3957,8.4036,8.3957,8.3957,120700.0
2010-09-01 13:20:00,10.65,10.66,10.63,10.65,227200.0,8.3957,8.4036,8.3799,8.3957,227200.0
2010-09-01 13:25:00,10.64,10.65,10.64,10.64,34300.0,8.3878,8.3957,8.3878,8.3878,34300.0
2010-09-01 13:30:00,10.64,10.65,10.64,10.65,141200.0,8.3878,8.3957,8.3878,8.3957,141200.0
2010-09-01 13:35:00,10.65,10.65,10.64,10.65,68000.0,8.3957,8.3957,8.3878,8.3957,68000.0
2010-09-01 13:40:00,10.64,10.65,10.63,10.65,116900.0,8.3878,8.3957,8.3799,8.3957,116900.0
2010-09-01 13:45:00,10.65,10.65,10.64,10.65,161200.0,8.3957,8.3957,8.3878,8.3957,161200.0
2010-09-01 13:50:00,10.65,10.65,10.64,10.65,39000.0,8.3957,8.3957,8.3878,8.3957,39000.0
2010-09-01 13:55:00,10.65,10.65,10.59,10.6,599200.0,8.3957,8.3957,8.3484,8.3563,599200.0
2010-09-01 14:00:00,10.6,10.63,10.6,10.62,201900.0,8.3563,8.3799,8.3563,8.372,201900.0
2010-09-01 14:05:00,10.61,10.65,10.61,10.63,291400.0,8.3642,8.3957,8.3642,8.3799,291400.0
2010-09-01 14:10:00,10.63,10.64,10.62,10.63,164700.0,8.3799,8.3878,8.372,8.3799,164700.0
2010-09-01 14:15:00,10.62,10.63,10.61,10.62,107100.0,8.372,8.3799,8.3642,8.372,107100.0
2010-09-01 14:20:00,10.62,10.62,10.6,10.6,115100.0,8.372,8.372,8.3563,8.3563,115100.0
2010-09-01 14:25:00,10.61,10.62,10.59,10.6,250100.0,8.3642,8.372,8.3484,8.3563,250100.0
2010-09-01 14:30:00,10.6,10.61,10.6,10.6,144100.0,8.3563,8.3642,8.3563,8.3563,144100.0
2010-09-01 14:35:00,10.6,10.61,10.58,10.58,191200.0,8.3563,8.3642,8.3405,8.3405,191200.0
2010-09-01 14:40:00,10.58,10.59,10.57,10.58,166900.0,8.3405,8.3484,8.3326,8.3405,166900.0
2010-09-01 14:45:00,10.59,10.61,10.58,10.61,266400.0,8.3484,8.3642,8.3405,8.3642,266400.0
2010-09-01 14:50:00,10.61,10.62,10.59,10.59,541600.0,8.3642,8.372,8.3484,8.3484,541600.0
2010-09-01 14:55:00,10.59,10.6,10.59,10.6,231900.0,8.3484,8.3563,8.3484,8.3563,231900.0
2010-09-01 15:00:00,10.6,10.61,10.6,10.61,174400.0,8.3563,8.3642,8.3563,8.3642,174400.0
2010-09-01 15:05:00,10.6,10.64,10.6,10.64,325300.0,8.3563,8.3878,8.3563,8.3878,325300.0
2010-09-01 15:10:00,10.64,10.65,10.63,10.65,200000.0,8.3878,8.3957,8.3799,8.3957,200000.0
2010-09-01 15:15:00,10.65,10.66,10.64,10.66,214700.0,8.3957,8.4036,8.3878,8.4036,214700.0
2010-09-01 15:20:00,10.65,10.66,10.64,10.64,375100.0,8.3957,8.4036,8.3878,8.3878,375100.0
2010-09-01 15:25:00,10.64,10.66,10.64,10.65,505600.0,8.3878,8.4036,8.3878,8.3957,505600.0
2010-09-01 15:30:00,10.64,10.68,10.64,10.66,559100.0,8.3878,8.4193,8.3878,8.4036,559100.0
2010-09-01 15:35:00,10.67,10.67,10.66,10.67,333000.0,8.4115,8.4115,8.4036,8.4115,333000.0
2010-09-01 15:40:00,10.66,10.7,10.66,10.7,635000.0,8.4036,8.4351,8.4036,8.4351,635000.0
2010-09-01 15:45:00,10.7,10.72,10.69,10.69,1028500.0,8.4351,8.4509,8.4272,8.4272,1028500.0
2010-09-01 15:50:00,10.7,10.71,10.69,10.71,880100.0,8.4351,8.443,8.4272,8.443,880100.0
2010-09-01 15:55:00,10.71,10.72,10.7,10.72,1749600.0,8.443,8.4509,8.4351,8.4509,1749600.0
2010-09-02 09:30:00,10.67,10.71,10.64,10.64,536300.0,8.4115,8.443,8.3878,8.3878,536300.0
2010-09-02 09:35:00,10.64,10.67,10.62,10.67,368900.0,8.3878,8.4115,8.372,8.4115,368900.0
2010-09-02 09:40:00,10.66,10.67,10.59,10.62,386400.0,8.4036,8.4115,8.3484,8.372,386400.0
2010-09-02 09:45:00,10.62,10.68,10.61,10.68,317200.0,8.372,8.4193,8.3642,8.4193,317200.0
2010-09-02 09:50:00,10.67,10.7,10.67,10.69,348800.0,8.4115,8.4351,8.4115,8.4272,348800.0
2010-09-02 09:55:00,10.69,10.72,10.69,10.7,205400.0,8.4272,8.4509,8.4272,8.4351,205400.0
2010-09-02 10:00:00,10.7,10.73,10.68,10.7,427900.0,8.4351,8.4588,8.4193,8.4351,427900.0
2010-09-02 10:05:00,10.7,10.72,10.69,10.69,248100.0,8.4351,8.4509,8.4272,8.4272,248100.0
2010-09-02 10:10:00,10.68,10.71,10.68,10.68,553300.0,8.4193,8.443,8.4193,8.4193,553300.0
2010-09-02 10:15:00,10.68,10.69,10.63,10.64,271200.0,8.4193,8.4272,8.3799,8.3878,271200.0
2010-09-02 10:20:00,10.65,10.67,10.63,10.67,183000.0,8.3957,8.4115,8.3799,8.4115,183000.0
2010-09-02 10:25:00,10.67,10.7,10.67,10.7,160600.0,8.4115,8.4351,8.4115,8.4351,160600.0
2010-09-02 10:30:00,10.7,10.7,10.67,10.69,172700.0,8.4351,8.4351,8.4115,8.4272,172700.0
2010-09-02 10:35:00,10.69,10.69,10.66,10.67,176900.0,8.4272,8.4272,8.4036,8.4115,176900.0
2010-09-02 10:40:00,10.68,10.71,10.67,10.71,270900.0,8.4193,8.443,8.4115,8.443,270900.0
2010-09-02 10:45:00,10.7,10.74,10.7,10.73,579500.0,8.4351,8.4666,8.4351,8.4588,579500.0
2010-09-02 10:50:00,10.73,10.74,10.71,10.72,300700.0,8.4588,8.4666,8.443,8.4509,300700.0
2010-09-02 10:55:00,10.73,10.73,10.72,10.73,45000.0,8.4588,8.4588,8.4509,8.4588,45000.0
2010-09-02 11:00:00,10.73,10.75,10.72,10.75,202700.0,8.4588,8.4745,8.4509,8.4745,202700.0
2010-09-02 11:05:00,10.75,10.76,10.72,10.73,136000.0,8.4745,8.4824,8.4509,8.4588,136000.0
2010-09-02 11:10:00,10.73,10.73,10.71,10.72,196900.0,8.4588,8.4588,8.443,8.4509,196900.0
2010-09-02 11:15:00,10.71,10.72,10.7,10.71,211800.0,8.443,8.4509,8.4351,8.443,211800.0
2010-09-02 11:20:00,10.72,10.73,10.71,10.73,324900.0,8.4509,8.4588,8.443,8.4588,324900.0
2010-09-02 11:25:00,10.73,10.73,10.71,10.71,86100.0,8.4588,8.4588,8.443,8.443,86100.0
2010-09-02 11:30:00,10.72,10.73,10.71,10.73,256800.0,8.4509,8.4588,8.443,8.4588,256800.0
2010-09-02 11:35:00,10.73,10.73,10.72,10.73,137000.0,8.4588,8.4588,8.4509,8.4588,137000.0
2010-09-02 11:40:00,10.73,10.75,10.72,10.74,252100.0,8.4588,8.4745,8.4509,8.4666,252100.0
2010-09-02 11:45:00,10.74,10.75,10.74,10.75,27200.0,8.4666,8.4745,8.4666,8.4745,27200.0
2010-09-02 11:50:00,10.75,10.81,10.74,10.81,504300.0,8.4745,8.5218,8.4666,8.5218,504300.0
2010-09-02 11:55:00,10.8,10.81,10.76,10.76,441000.0,8.5139,8.5218,8.4824,8.4824,441000.0
2010-09-02 12:00:00,10.76,10.77,10.75,10.76,375200.0,8.4824,8.4903,8.4745,8.4824,375200.0
2010-09-02 12:05:00,10.77,10.78,10.76,10.77,269400.0,8.4903,8.4982,8.4824,8.4903,269400.0
2010-09-02 12:10:00,10.78,10.8,10.77,10.8,128000.0,8.4982,8.5139,8.4903,8.5139,128000.0
2010-09-02 12:15:00,10.8,10.8,10.76,10.76,226900.0,8.5139,8.5139,8.4824,8.4824,226900.0
2010-09-02 12:20:00,10.77,10.78,10.75,10.76,166200.0,8.4903,8.4982,8.4745,8.4824,166200.0
2010-09-02 12:25:00,10.75,10.76,10.75,10.75,21600.0,8.4745,8.4824,8.4745,8.4745,21600.0
2010-09-02 12:30:00,10.76,10.76,10.73,10.73,235700.0,8.4824,8.4824,8.4588,8.4588,235700.0
2010-09-02 12:35:00,10.73,10.74,10.73,10.73,134600.0,8.4588,8.4666,8.4588,8.4588,134600.0
2010-09-02 12:40:00,10.73,10.74,10.71,10.71,81700.0,8.4588,8.4666,8.443,8.443,81700.0
2010-09-02 12:45:00,10.71,10.72,10.69,10.72,162300.0,8.443,8.4509,8.4272,8.4509,162300.0
2010-09-02 12:50:00,10.72,10.72,10.67,10.67,93500.0,8.4509,8.4509,8.4115,8.4115,93500.0
2010-09-02 12:55:00,10.67,10.71,10.67,10.69,166700.0,8.4115,8.443,8.4115,8.4272,166700.0
2010-09-02 13:00:00,10.69,10.7,10.69,10.7,11900.0,8.4272,8.4351,8.4272,8.4351,11900.0
2010-09-02 13:05:00,10.7,10.72,10.7,10.7,145000.0,8.4351,8.4509,8.4351,8.4351,145000.0
2010-09-02 13:10:00,10.71,10.71,10.69,10.69,83500.0,8.443,8.443,8.4272,8.4272,83500.0
2010-09-02 13:15:00,10.69,10.72,10.69,10.7,224200.0,8.4272,8.4509,8.4272,8.4351,224200.0
2010-09-02 13:20:00,10.7,10.71,10.67,10.68,162600.0,8.4351,8.443,8.4115,8.4193,162600.0
2010-09-02 13:25:00,10.68,10.7,10.67,10.69,96100.0,8.4193,8.4351,8.4115,8.4272,96100.0
2010-09-02 13:30:00,10.7,10.73,10.69,10.73,170300.0,8.4351,8.4588,8.4272,8.4588,170300.0
2010-09-02 13:35:00,10.73,10.74,10.72,10.73,242100.0,8.4588,8.4666,8.4509,8.4588,242100.0
2010-09-02 13:40:00,10.73,10.73,10.72,10.73,34000.0,8.4588,8.4588,8.4509,8.4588,34000.0
2010-09-02 13:45:00,10.73,10.73,10.71,10.71,99800.0,8.4588,8.4588,8.443,8.443,99800.0
2010-09-02 13:50:00,10.72,10.73,10.7,10.71,195900.0,8.4509,8.4588,8.4351,8.443,195900.0
2010-09-02 13:55:00,10.71,10.72,10.7,10.71,179200.0,8.443,8.4509,8.4351,8.443,179200.0
2010-09-02 14:00:00,10.72,10.73,10.71,10.73,65800.0,8.4509,8.4588,8.443,8.4588,65800.0
2010-09-02 14:05:00,10.73,10.73,10.72,10.73,139200.0,8.4588,8.4588,8.4509,8.4588,139200.0
2010-09-02 14:10:00,10.73,10.75,10.72,10.75,282100.0,8.4588,8.4745,8.4509,8.4745,282100.0
2010-09-02 14:15:00,10.75,10.75,10.73,10.75,226100.0,8.4745,8.4745,8.4588,8.4745,226100.0
2010-09-02 14:20:00,10.75,10.76,10.73,10.73,304000.0,8.4745,8.4824,8.4588,8.4588,304000.0
2010-09-02 14:25:00,10.73,10.74,10.72,10.72,102300.0,8.4588,8.4666,8.4509,8.4509,102300.0
2010-09-02 14:30:00,10.72,10.73,10.72,10.73,60700.0,8.4509,8.4588,8.4509,8.4588,60700.0
2010-09-02 14:35:00,10.73,10.74,10.72,10.74,58000.0,8.4588,8.4666,8.4509,8.4666,58000.0
2010-09-02 14:40:00,10.74,10.74,10.72,10.72,126500.0,8.4666,8.4666,8.4509,8.4509,126500.0
2010-09-02 14:45:00,10.72,10.73,10.72,10.73,50700.0,8.4509,8.4588,8.4509,8.4588,50700.0
2010-09-02 14:50:00,10.72,10.74,10.72,10.73,122600.0,8.4509,8.4666,8.4509,8.4588,122600.0
2010-09-02 14:55:00,10.74,10.74,10.73,10.73,50400.0,8.4666,8.4666,8.4588,8.4588,50400.0
2010-09-02 15:00:00,10.73,10.74,10.72,10.72,95900.0,8.4588,8.4666,8.4509,8.4509,95900.0
2010-09-02 15:05:00,10.72,10.76,10.72,10.75,128000.0,8.4509,8.4824,8.4509,8.4745,128000.0
2010-09-02 15:10:00,10.75,10.77,10.75,10.75,194100.0,8.4745,8.4903,8.4745,8.4745,194100.0
2010-09-02 15:15:00,10.76,10.77,10.75,10.76,118600.0,8.4824,8.4903,8.4745,8.4824,118600.0
2010-09-02 15:20:00,10.75,10.8,10.75,10.8,511400.0,8.4745,8.5139,8.4745,8.5139,511400.0
2010-09-02 15:25:00,10.8,10.8,10.77,10.78,253300.0,8.5139,8.5139,8.4903,8.4982,253300.0
2010-09-02 15:30:00,10.78,10.8,10.78,10.8,252100.0,8.4982,8.5139,8.4982,8.5139,252100.0
2010-09-02 15:35:00,10.8,10.8,10.78,10.79,564600.0,8.5139,8.5139,8.4982,8.5061,564600.0
2010-09-02 15:40:00,10.79,10.79,10.78,10.79,246300.0,8.5061,8.5061,8.4982,8.5061,246300.0
2010-09-02 15:45:00,10.78,10.81,10.78,10.8,626100.0,8.4982,8.5218,8.4982,8.5139,626100.0
2010-09-02 15:50:00,10.81,10.81,10.79,10.79,640100.0,8.5218,8.5218,8.5061,8.5061,640100.0
2010-09-02 15:55:00,10.8,10.8,10.78,10.79,1351700.0,8.5139,8.5139,8.4982,8.5061,1351700.0
2010-09-03 09:30:00,11.01,11.04,10.96,10.97,640700.0,8.6795,8.7031,8.6401,8.648,640700.0
2010-09-03 09:35:00,10.98,11.03,10.98,11.02,364400.0,8.6558,8.6953,8.6558,8.6874,364400.0
2010-09-03 09:40:00,11.02,11.1,11.02,11.03,436900.0,8.6874,8.7504,8.6874,8.6953,436900.0
2010-09-03 09:45:00,11.04,11.04,10.97,10.98,295400.0,8.7031,8.7031,8.648,8.6558,295400.0
2010-09-03 09:50:00,10.98,10.98,10.96,10.98,185600.0,8.6558,8.6558,8.6401,8.6558,185600.0
2010-09-03 09:55:00,10.98,11.01,10.97,11.01,224800.0,8.6558,8.6795,8.648,8.6795,224800.0
2010-09-03 10:00:00,11.0,11.01,10.95,10.99,411100.0,8.6716,8.6795,8.6322,8.6637,411100.0
2010-09-03 10:05:00,10.98,10.99,10.9,10.9,592200.0,8.6558,8.6637,8.5928,8.5928,592200.0
2010-09-03 10:10:00,10.9,10.92,10.88,10.89,181200.0,8.5928,8.6085,8.577,8.5849,181200.0
2010-09-03 10:15:00,10.88,10.91,10.85,10.89,237200.0,8.577,8.6007,8.5534,8.5849,237200.0
2010-09-03 10:20:00,10.89,10.92,10.88,10.88,169400.0,8.5849,8.6085,8.577,8.577,169400.0
2010-09-03 10:25:00,10.89,10.89,10.85,10.85,186800.0,8.5849,8.5849,8.5534,8.5534,186800.0
2010-09-03 10:30:00,10.85,10.87,10.8,10.81,295100.0,8.5534,8.5691,8.5139,8.5218,295100.0
2010-09-03 10:35:00,10.81,10.85,10.79,10.85,243900.0,8.5218,8.5534,8.5061,8.5534,243900.0
2010-09-03 10:40:00,10.84,10.86,10.84,10.85,87400.0,8.5455,8.5612,8.5455,8.5534,87400.0
2010-09-03 10:45:00,10.85,10.87,10.85,10.85,142000.0,8.5534,8.5691,8.5534,8.5534,142000.0
2010-09-03 10:50:00,10.85,10.87,10.85,10.85,232600.0,8.5534,8.5691,8.5534,8.5534,232600.0
2010-09-03 10:55:00,10.85,10.87,10.83,10.86,230000.0,8.5534,8.5691,8.5376,8.5612,230000.0
2010-09-03 11:00:00,10.86,10.87,10.85,10.86,161700.0,8.5612,8.5691,8.5534,8.5612,161700.0
2010-09-03 11:05:00,10.86,10.89,10.85,10.88,164300.0,8.5612,8.5849,8.5534,8.577,164300.0
2010-09-03 11:10:00,10.89,10.89,10.86,10.89,290300.0,8.5849,8.5849,8.5612,8.5849,290300.0
2010-09-03 11:15:00,10.88,10.93,10.88,10.93,454400.0,8.577,8.6164,8.577,8.6164,454400.0
2010-09-03 11:20:00,10.93,10.93,10.88,10.9,261300.0,8.6164,8.6164,8.577,8.5928,261300.0
2010-09-03 11:25:00,10.9,10.92,10.89,10.9,420400.0,8.5928,8.6085,8.5849,8.5928,420400.0
2010-09-03 11:30:00,10.9,10.91,10.88,10.88,252400.0,8.5928,8.6007,8.577,8.577,252400.0
2010-09-03 11:35:00,10.89,10.89,10.86,10.88,191700.0,8.5849,8.5849,8.5612,8.577,191700.0
2010-09-03 11:40:00,10.88,10.9,10.87,10.9,191700.0,8.577,8.5928,8.5691,8.5928,191700.0
2010-09-03 11:45:00,10.9,10.91,10.89,10.91,67000.0,8.5928,8.6007,8.5849,8.6007,67000.0
2010-09-03 11:50:00,10.91,10.92,10.9,10.92,98100.0,8.6007,8.6085,8.5928,8.6085,98100.0
2010-09-03 11:55:00,10.91,10.92,10.91,10.92,229600.0,8.6007,8.6085,8.6007,8.6085,229600.0
2010-09-03 12:00:00,10.92,10.93,10.91,10.93,46500.0,8.6085,8.6164,8.6007,8.6164,46500.0
2010-09-03 12:05:00,10.92,10.93,10.92,10.92,28600.0,8.6085,8.6164,8.6085,8.6085,28600.0
2010-09-03 12:10:00,10.93,10.93,10.92,10.92,63400.0,8.6164,8.6164,8.6085,8.6085,63400.0
2010-09-03 12:15:00,10.93,10.93,10.89,10.89,259400.0,8.6164,8.6164,8.5849,8.5849,259400.0
2010-09-03 12:20:00,10.89,10.9,10.87,10.87,154400.0,8.5849,8.5928,8.5691,8.5691,154400.0
2010-09-03 12:25:00,10.87,10.88,10.87,10.88,68300.0,8.5691,8.577,8.5691,8.577,68300.0
2010-09-03 12:30:00,10.87,10.9,10.86,10.88,466000.0,8.5691,8.5928,8.5612,8.577,466000.0
2010-09-03 12:35:00,10.88,10.9,10.88,10.88,288200.0,8.577,8.5928,8.577,8.577,288200.0
2010-09-03 12:40:00,10.89,10.9,10.88,10.89,133100.0,8.5849,8.5928,8.577,8.5849,133100.0
2010-09-03 12:45:00,10.9,10.9,10.89,10.89,76300.0,8.5928,8.5928,8.5849,8.5849,76300.0
2010-09-03 12:50:00,10.89,10.92,10.89,10.92,198700.0,8.5849,8.6085,8.5849,8.6085,198700.0
2010-09-03 12:55:00,10.92,10.95,10.92,10.94,246700.0,8.6085,8.6322,8.6085,8.6243,246700.0
2010-09-03 13:00:00,10.94,10.97,10.93,10.96,199200.0,8.6243,8.648,8.6164,8.6401,199200.0
2010-09-03 13:05:00,10.96,10.96,10.94,10.96,124500.0,8.6401,8.6401,8.6243,8.6401,124500.0
2010-09-03 13:10:00,10.95,10.97,10.95,10.95,114100.0,8.6322,8.648,8.6322,8.6322,114100.0
2010-09-03 13:15:00,10.96,10.96,10.93,10.94,123000.0,8.6401,8.6401,8.6164,8.6243,123000.0
2010-09-03 13:20:00,10.95,10.95,10.93,10.94,114900.0,8.6322,8.6322,8.6164,8.6243,114900.0
2010-09-03 13:25:00,10.94,10.95,10.94,10.94,28300.0,8.6243,8.6322,8.6243,8.6243,28300.0
2010-09-03 13:30:00,10.94,10.95,10.91,10.94,196000.0,8.6243,8.6322,8.6007,8.6243,196000.0
2010-09-03 13:35:00,10.94,10.95,10.93,10.95,41000.0,8.6243,8.6322,8.6164,8.6322,41000.0
2010-09-03 13:40:00,10.94,10.96,10.94,10.96,94500.0,8.6243,8.6401,8.6243,8.6401,94500.0
2010-09-03 13:45:00,10.96,10.97,10.95,10.97,68100.0,8.6401,8.648,8.6322,8.648,68100.0
2010-09-03 13:50:00,10.97,10.99,10.96,10.99,65700.0,8.648,8.6637,8.6401,8.6637,65700.0
2010-09-03 13:55:00,10.98,11.01,10.98,10.99,222300.0,8.6558,8.6795,8.6558,8.6637,222300.0
2010-09-03 14:00:00,10.99,11.0,10.96,10.97,106500.0,8.6637,8.6716,8.6401,8.648,106500.0
2010-09-03 14:05:00,10.97,10.98,10.96,10.97,127500.0,8.648,8.6558,8.6401,8.648,127500.0
2010-09-03 14:10:00,10.96,10.97,10.95,10.95,106800.0,8.6401,8.648,8.6322,8.6322,106800.0
2010-09-03 14:15:00,10.95,10.98,10.95,10.97,120000.0,8.6322,8.6558,8.6322,8.648,120000.0
2010-09-03 14:20:00,10.98,11.0,10.97,11.0,86700.0,8.6558,8.6716,8.648,8.6716,86700.0
2010-09-03 14:25:00,10.99,11.0,10.98,10.98,141900.0,8.6637,8.6716,8.6558,8.6558,141900.0
2010-09-03 14:30:00,10.99,11.0,10.98,11.0,75000.0,8.6637,8.6716,8.6558,8.6716,75000.0
2010-09-03 14:35:00,11.0,11.01,10.98,10.98,128500.0,8.6716,8.6795,8.6558,8.6558,128500.0
2010-09-03 14:40:00,10.98,10.99,10.96,10.97,138800.0,8.6558,8.6637,8.6401,8.648,138800.0
2010-09-03 14:45:00,10.97,10.98,10.94,10.94,169500.0,8.648,8.6558,8.6243,8.6243,169500.0
2010-09-03 14:50:00,10.95,10.96,10.94,10.96,23100.0,8.6322,8.6401,8.6243,8.6401,23100.0
2010-09-03 14:55:00,10.95,10.96,10.94,10.94,124500.0,8.6322,8.6401,8.6243,8.6243,124500.0
2010-09-03 15:00:00,10.94,10.95,10.94,10.95,70900.0,8.6243,8.6322,8.6243,8.6322,70900.0
2010-09-03 15:05:00,10.95,10.96,10.94,10.96,111800.0,8.6322,8.6401,8.6243,8.6401,111800.0
2010-09-03 15:10:00,10.96,10.97,10.95,10.97,133300.0,8.6401,8.648,8.6322,8.648,133300.0
2010-09-03 15:15:00,10.96,10.97,10.95,10.95,106200.0,8.6401,8.648,8.6322,8.6322,106200.0
2010-09-03 15:20:00,10.95,10.97,10.95,10.96,202700.0,8.6322,8.648,8.6322,8.6401,202700.0
2010-09-03 15:25:00,10.96,10.97,10.95,10.96,235500.0,8.6401,8.648,8.6322,8.6401,235500.0
2010-09-03 15:30:00,10.96,10.98,10.93,10.93,256300.0,8.6401,8.6558,8.6164,8.6164,256300.0
2010-09-03 15:35:00,10.93,10.95,10.93,10.95,277700.0,8.6164,8.6322,8.6164,8.6322,277700.0
2010-09-03 15:40:00,10.94,10.98,10.94,10.98,221600.0,8.6243,8.6558,8.6243,8.6558,221600.0
2010-09-03 15:45:00,10.98,11.0,10.97,10.98,692700.0,8.6558,8.6716,8.648,8.6558,692700.0
2010-09-03 15:50:00,10.98,10.99,10.97,10.98,352700.0,8.6558,8.6637,8.648,8.6558,352700.0
2010-09-03 15:55:00,10.98,10.99,10.97,10.99,682400.0,8.6558,8.6637,8.648,8.6637,682400.0
2010-09-07 09:30:00,10.91,10.94,10.83,10.87,467300.0,8.6007,8.6243,8.5376,8.5691,467300.0
2010-09-07 09:35:00,10.87,10.9,10.85,10.9,354500.0,8.5691,8.5928,8.5534,8.5928,354500.0
2010-09-07 09:40:00,10.9,10.95,10.9,10.94,630400.0,8.5928,8.6322,8.5928,8.6243,630400.0
2010-09-07 09:45:00,10.94,10.95,10.88,10.89,382100.0,8.6243,8.6322,8.577,8.5849,382100.0
2010-09-07 09:50:00,10.9,10.9,10.86,10.87,208800.0,8.5928,8.5928,8.5612,8.5691,208800.0
2010-09-07 09:55:00,10.86,10.87,10.84,10.86,324800.0,8.5612,8.5691,8.5455,8.5612,324800.0
2010-09-07 10:00:00,10.86,10.86,10.82,10.84,372000.0,8.5612,8.5612,8.5297,8.5455,372000.0
2010-09-07 10:05:00,10.84,10.87,10.83,10.86,307100.0,8.5455,8.5691,8.5376,8.5612,307100.0
2010-09-07 10:10:00,10.87,10.87,10.86,10.86,118000.0,8.5691,8.5691,8.5612,8.5612,118000.0
2010-09-07 10:15:00,10.86,10.87,10.85,10.87,359700.0,8.5612,8.5691,8.5534,8.5691,359700.0
2010-09-07 10:20:00,10.86,10.87,10.84,10.86,301900.0,8.5612,8.5691,8.5455,8.5612,301900.0
2010-09-07 10:25:00,10.86,10.88,10.83,10.88,311100.0,8.5612,8.577,8.5376,8.577,311100.0
2010-09-07 10:30:00,10.88,10.88,10.85,10.85,236300.0,8.577,8.577,8.5534,8.5534,236300.0
2010-09-07 10:35:00,10.85,10.86,10.82,10.84,376900.0,8.5534,8.5612,8.5297,8.5455,376900.0
2010-09-07 10:40:00,10.84,10.87,10.84,10.86,168300.0,8.5455,8.5691,8.5455,8.5612,168300.0
2010-09-07 10:45:00,10.86,10.87,10.85,10.87,266700.0,8.5612,8.5691,8.5534,8.5691,266700.0
2010-09-07 10:50:00,10.86,10.88,10.83,10.83,364900.0,8.5612,8.577,8.5376,8.5376,364900.0
2010-09-07 10:55:00,10.83,10.85,10.82,10.84,166400.0,8.5376,8.5534,8.5297,8.5455,166400.0
2010-09-07 11:00:00,10.85,10.85,10.77,10.77,317900.0,8.5534,8.5534,8.4903,8.4903,317900.0
2010-09-07 11:05:00,10.78,10.81,10.77,10.8,431900.0,8.4982,8.5218,8.4903,8.5139,431900.0
2010-09-07 11:10:00,10.8,10.8,10.77,10.78,215900.0,8.5139,8.5139,8.4903,8.4982,215900.0
2010-09-07 11:15:00,10.79,10.8,10.76,10.76,211100.0,8.5061,8.5139,8.4824,8.4824,211100.0
2010-09-07 11:20:00,10.77,10.79,10.75,10.76,480400.0,8.4903,8.5061,8.4745,8.4824,480400.0
2010-09-07 11:25:00,10.76,10.77,10.74,10.75,491800.0,8.4824,8.4903,8.4666,8.4745,491800.0
2010-09-07 11:30:00,10.76,10.77,10.75,10.75,385200.0,8.4824,8.4903,8.4745,8.4745,385200.0
2010-09-07 11:35:00,10.75,10.76,10.74,10.75,201300.0,8.4745,8.4824,8.4666,8.4745,201300.0
2010-09-07 11:40:00,10.74,10.75,10.74,10.75,51800.0,8.4666,8.4745,8.4666,8.4745,51800.0
2010-09-07 11:45:00,10.75,10.76,10.74,10.76,241800.0,8.4745,8.4824,8.4666,8.4824,241800.0
2010-09-07 11:50:00,10.76,10.76,10.72,10.73,176200.0,8.4824,8.4824,8.4509,8.4588,176200.0
2010-09-07 11:55:00,10.73,10.77,10.73,10.76,163000.0,8.4588,8.4903,8.4588,8.4824,163000.0
2010-09-07 12:00:00,10.77,10.77,10.74,10.74,177300.0,8.4903,8.4903,8.4666,8.4666,177300.0
2010-09-07 12:05:00,10.75,10.77,10.74,10.77,101100.0,8.4745,8.4903,8.4666,8.4903,101100.0
2010-09-07 12:10:00,10.77,10.77,10.74,10.74,236200.0,8.4903,8.4903,8.4666,8.4666,236200.0
2010-09-07 12:15:00,10.75,10.76,10.74,10.76,95800.0,8.4745,8.4824,8.4666,8.4824,95800.0
2010-09-07 12:20:00,10.76,10.77,10.74,10.75,358600.0,8.4824,8.4903,8.4666,8.4745,358600.0
2010-09-07 12:25:00,10.74,10.75,10.74,10.74,134400.0,8.4666,8.4745,8.4666,8.4666,134400.0
2010-09-07 12:30:00,10.75,10.75,10.73,10.73,326500.0,8.4745,8.4745,8.4588,8.4588,326500.0
2010-09-07 12:35:00,10.73,10.74,10.73,10.74,40300.0,8.4588,8.4666,8.4588,8.4666,40300.0
2010-09-07 12:40:00,10.74,10.78,10.73,10.77,326600.0,8.4666,8.4982,8.4588,8.4903,326600.0
2010-09-07 12:45:00,10.78,10.8,10.77,10.79,777700.0,8.4982,8.5139,8.4903,8.5061,777700.0
2010-09-07 12:50:00,10.79,10.79,10.75,10.76,557200.0,8.5061,8.5061,8.4745,8.4824,557200.0
2010-09-07 12:55:00,10.77,10.77,10.76,10.76,59000.0,8.4903,8.4903,8.4824,8.4824,59000.0
2010-09-07 13:00:00,10.76,10.77,10.72,10.74,1347100.0,8.4824,8.4903,8.4509,8.4666,1347100.0
2010-09-07 13:05:00,10.74,10.74,10.73,10.74,26900.0,8.4666,8.4666,8.4588,8.4666,26900.0
2010-09-07 13:10:00,10.74,10.76,10.73,10.76,161100.0,8.4666,8.4824,8.4588,8.4824,161100.0
2010-09-07 13:15:00,10.76,10.79,10.75,10.77,135100.0,8.4824,8.5061,8.4745,8.4903,135100.0
2010-09-07 13:20:00,10.78,10.78,10.75,10.77,315700.0,8.4982,8.4982,8.4745,8.4903,315700.0
2010-09-07 13:25:00,10.76,10.77,10.75,10.77,168400.0,8.4824,8.4903,8.4745,8.4903,168400.0
2010-09-07 13:30:00,10.77,10.79,10.76,10.79,227200.0,8.4903,8.5061,8.4824,8.5061,227200.0
2010-09-07 13:35:00,10.78,10.78,10.73,10.73,369900.0,8.4982,8.4982,8.4588,8.4588,369900.0
2010-09-07 13:40:00,10.74,10.76,10.73,10.74,230000.0,8.4666,8.4824,8.4588,8.4666,230000.0
2010-09-07 13:45:00,10.74,10.76,10.73,10.74,258600.0,8.4666,8.4824,8.4588,8.4666,258600.0
2010-09-07 13:50:00,10.74,10.77,10.74,10.76,63200.0,8.4666,8.4903,8.4666,8.4824,63200.0
2010-09-07 13:55:00,10.76,10.79,10.76,10.78,286800.0,8.4824,8.5061,8.4824,8.4982,286800.0
2010-09-07 14:00:00,10.79,10.79,10.76,10.77,147600.0,8.5061,8.5061,8.4824,8.4903,147600.0
2010-09-07 14:05:00,10.77,10.77,10.76,10.77,99500.0,8.4903,8.4903,8.4824,8.4903,99500.0
2010-09-07 14:10:00,10.77,10.78,10.76,10.78,387600.0,8.4903,8.4982,8.4824,8.4982,387600.0
2010-09-07 14:15:00,10.77,10.81,10.77,10.79,317900.0,8.4903,8.5218,8.4903,8.5061,317900.0
2010-09-07 14:20:00,10.79,10.8,10.79,10.8,74900.0,8.5061,8.5139,8.5061,8.5139,74900.0
2010-09-07 14:25:00,10.8,10.81,10.78,10.79,174200.0,8.5139,8.5218,8.4982,8.5061,174200.0
2010-09-07 14:30:00,10.78,10.79,10.78,10.79,99900.0,8.4982,8.5061,8.4982,8.5061,99900.0
2010-09-07 14:35:00,10.78,10.79,10.74,10.74,219100.0,8.4982,8.5061,8.4666,8.4666,219100.0
2010-09-07 14:40:00,10.74,10.76,10.74,10.75,113400.0,8.4666,8.4824,8.4666,8.4745,113400.0
2010-09-07 14:45:00,10.76,10.78,10.75,10.77,128400.0,8.4824,8.4982,8.4745,8.4903,128400.0
2010-09-07 14:50:00,10.78,10.78,10.76,10.77,204200.0,8.4982,8.4982,8.4824,8.4903,204200.0
2010-09-07 14:55:00,10.76,10.77,10.73,10.73,167100.0,8.4824,8.4903,8.4588,8.4588,167100.0
2010-09-07 15:00:00,10.74,10.75,10.73,10.75,188100.0,8.4666,8.4745,8.4588,8.4745,188100.0
2010-09-07 15:05:00,10.75,10.76,10.74,10.74,202500.0,8.4745,8.4824,8.4666,8.4666,202500.0
2010-09-07 15:10:00,10.74,10.76,10.74,10.76,204600.0,8.4666,8.4824,8.4666,8.4824,204600.0
2010-09-07 15:15:00,10.76,10.77,10.75,10.77,232900.0,8.4824,8.4903,8.4745,8.4903,232900.0
2010-09-07 15:20:00,10.77,10.77,10.75,10.75,254700.0,8.4903,8.4903,8.4745,8.4745,254700.0
2010-09-07 15:25:00,10.75,10.76,10.73,10.76,339700.0,8.4745,8.4824,8.4588,8.4824,339700.0
2010-09-07 15:30:00,10.76,10.77,10.73,10.73,304400.0,8.4824,8.4903,8.4588,8.4588,304400.0
2010-09-07 15:35:00,10.74,10.78,10.73,10.78,407700.0,8.4666,8.4982,8.4588,8.4982,407700.0
2010-09-07 15:40:00,10.77,10.79,10.77,10.78,288800.0,8.4903,8.5061,8.4903,8.4982,288800.0
2010-09-07 15:45:00,10.78,10.79,10.77,10.79,360800.0,8.4982,8.5061,8.4903,8.5061,360800.0
2010-09-07 15:50:00,10.78,10.81,10.76,10.77,1061100.0,8.4982,8.5218,8.4824,8.4903,1061100.0
2010-09-07 15:55:00,10.76,10.83,10.76,10.82,2223500.0,8.4824,8.5376,8.4824,8.5297,2223500.0
2010-09-08 09:30:00,10.88,10.89,10.76,10.79,470700.0,8.577,8.5849,8.4824,8.5061,470700.0
2010-09-08 09:35:00,10.78,10.81,10.74,10.76,382400.0,8.4982,8.5218,8.4666,8.4824,382400.0
2010-09-08 09:40:00,10.75,10.79,10.74,10.75,293300.0,8.4745,8.5061,8.4666,8.4745,293300.0
2010-09-08 09:45:00,10.76,10.76,10.7,10.7,325200.0,8.4824,8.4824,8.4351,8.4351,325200.0
2010-09-08 09:50:00,10.7,10.71,10.61,10.61,723400.0,8.4351,8.443,8.3642,8.3642,723400.0
2010-09-08 09:55:00,10.61,10.62,10.58,10.59,942100.0,8.3642,8.372,8.3405,8.3484,942100.0
2010-09-08 10:00:00,10.6,10.6,10.55,10.6,917000.0,8.3563,8.3563,8.3169,8.3563,917000.0
2010-09-08 10:05:00,10.6,10.62,10.58,10.58,586700.0,8.3563,8.372,8.3405,8.3405,586700.0
2010-09-08 10:10:00,10.59,10.59,10.56,10.58,388900.0,8.3484,8.3484,8.3247,8.3405,388900.0
2010-09-08 10:15:00,10.58,10.58,10.53,10.56,613000.0,8.3405,8.3405,8.3011,8.3247,613000.0
2010-09-08 10:20:00,10.55,10.6,10.55,10.58,948200.0,8.3169,8.3563,8.3169,8.3405,948200.0
2010-09-08 10:25:00,10.59,10.59,10.56,10.57,522700.0,8.3484,8.3484,8.3247,8.3326,522700.0
2010-09-08 10:30:00,10.57,10.63,10.57,10.61,555700.0,8.3326,8.3799,8.3326,8.3642,555700.0
2010-09-08 10:35:00,10.62,10.62,10.6,10.62,409900.0,8.372,8.372,8.3563,8.372,409900.0
2010-09-08 10:40:00,10.62,10.62,10.59,10.6,265900.0,8.372,8.372,8.3484,8.3563,265900.0
2010-09-08 10:45:00,10.6,10.6,10.57,10.57,125800.0,8.3563,8.3563,8.3326,8.3326,125800.0
2010-09-08 10:50:00,10.57,10.59,10.57,10.57,127700.0,8.3326,8.3484,8.3326,8.3326,127700.0
2010-09-08 10:55:00,10.57,10.6,10.56,10.56,543700.0,8.3326,8.3563,8.3247,8.3247,543700.0
2010-09-08 11:00:00,10.57,10.59,10.55,10.57,452700.0,8.3326,8.3484,8.3169,8.3326,452700.0
2010-09-08 11:05:00,10.57,10.58,10.56,10.58,635900.0,8.3326,8.3405,8.3247,8.3405,635900.0
2010-09-08 11:10:00,10.57,10.59,10.56,10.59,410400.0,8.3326,8.3484,8.3247,8.3484,410400.0
2010-09-08 11:15:00,10.59,10.61,10.57,10.58,728800.0,8.3484,8.3642,8.3326,8.3405,728800.0
2010-09-08 11:20:00,10.58,10.6,10.57,10.6,110900.0,8.3405,8.3563,8.3326,8.3563,110900.0
2010-09-08 11:25:00,10.6,10.6,10.59,10.6,128300.0,8.3563,8.3563,8.3484,8.3563,128300.0
2010-09-08 11:30:00,10.59,10.6,10.58,10.6,194800.0,8.3484,8.3563,8.3405,8.3563,194800.0
2010-09-08 11:35:00,10.6,10.6,10.57,10.57,403900.0,8.3563,8.3563,8.3326,8.3326,403900.0
2010-09-08 11:40:00,10.57,10.59,10.57,10.59,119200.0,8.3326,8.3484,8.3326,8.3484,119200.0
2010-09-08 11:45:00,10.59,10.61,10.58,10.6,659200.0,8.3484,8.3642,8.3405,8.3563,659200.0
2010-09-08 11:50:00,10.6,10.6,10.57,10.57,97400.0,8.3563,8.3563,8.3326,8.3326,97400.0
2010-09-08 11:55:00,10.57,10.59,10.57,10.59,215100.0,8.3326,8.3484,8.3326,8.3484,215100.0
2010-09-08 12:00:00,10.58,10.59,10.58,10.58,37900.0,8.3405,8.3484,8.3405,8.3405,37900.0
2010-09-08 12:05:00,10.58,10.6,10.58,10.6,115900.0,8.3405,8.3563,8.3405,8.3563,115900.0
2010-09-08 12:10:00,10.59,10.6,10.58,10.59,59700.0,8.3484,8.3563,8.3405,8.3484,59700.0
2010-09-08 12:15:00,10.58,10.59,10.57,10.57,86900.0,8.3405,8.3484,8.3326,8.3326,86900.0
2010-09-08 12:20:00,10.57,10.59,10.57,10.58,142200.0,8.3326,8.3484,8.3326,8.3405,142200.0
2010-09-08 12:25:00,10.58,10.59,10.58,10.58,165700.0,8.3405,8.3484,8.3405,8.3405,165700.0
2010-09-08 12:30:00,10.58,10.6,10.58,10.58,297900.0,8.3405,8.3563,8.3405,8.3405,297900.0
2010-09-08 12:35:00,10.59,10.6,10.58,10.6,69100.0,8.3484,8.3563,8.3405,8.3563,69100.0
2010-09-08 12:40:00,10.59,10.64,10.59,10.61,379300.0,8.3484,8.3878,8.3484,8.3642,379300.0
2010-09-08 12:45:00,10.61,10.62,10.58,10.58,380400.0,8.3642,8.372,8.3405,8.3405,380400.0
2010-09-08 12:50:00,10.59,10.6,10.58,10.6,90800.0,8.3484,8.3563,8.3405,8.3563,90800.0
2010-09-08 12:55:00,10.6,10.6,10.57,10.58,384500.0,8.3563,8.3563,8.3326,8.3405,384500.0
2010-09-08 13:00:00,10.59,10.59,10.57,10.58,145700.0,8.3484,8.3484,8.3326,8.3405,145700.0
2010-09-08 13:05:00,10.57,10.58,10.55,10.56,470200.0,8.3326,8.3405,8.3169,8.3247,470200.0
2010-09-08 13:10:00,10.56,10.56,10.53,10.55,589700.0,8.3247,8.3247,8.3011,8.3169,589700.0
2010-09-08 13:15:00,10.55,10.56,10.55,10.55,251500.0,8.3169,8.3247,8.3169,8.3169,251500.0
2010-09-08 13:20:00,10.56,10.56,10.55,10.55,53000.0,8.3247,8.3247,8.3169,8.3169,53000.0
2010-09-08 13:25:00,10.56,10.56,10.53,10.54,447000.0,8.3247,8.3247,8.3011,8.309,447000.0
2010-09-08 13:30:00,10.55,10.56,10.53,10.53,212400.0,8.3169,8.3247,8.3011,8.3011,212400.0
2010-09-08 13:35:00,10.53,10.54,10.51,10.52,167700.0,8.3011,8.309,8.2853,8.2932,167700.0
2010-09-08 13:40:00,10.51,10.53,10.5,10.52,363100.0,8.2853,8.3011,8.2774,8.2932,363100.0
2010-09-08 13:45:00,10.52,10.53,10.51,10.53,128700.0,8.2932,8.3011,8.2853,8.3011,128700.0
2010-09-08 13:50:00,10.52,10.54,10.52,10.52,131600.0,8.2932,8.309,8.2932,8.2932,131600.0
2010-09-08 13:55:00,10.52,10.53,10.51,10.51,408900.0,8.2932,8.3011,8.2853,8.2853,408900.0
2010-09-08 14:00:00,10.52,10.52,10.47,10.49,885300.0,8.2932,8.2932,8.2538,8.2696,885300.0
2010-09-08 14:05:00,10.49,10.51,10.48,10.51,309700.0,8.2696,8.2853,8.2617,8.2853,309700.0
2010-09-08 14:10:00,10.5,10.53,10.48,10.52,335000.0,8.2774,8.3011,8.2617,8.2932,335000.0
2010-09-08 14:15:00,10.53,10.54,10.52,10.54,323500.0,8.3011,8.309,8.2932,8.309,323500.0
2010-09-08 14:20:00,10.53,10.56,10.53,10.56,124500.0,8.3011,8.3247,8.3011,8.3247,124500.0
2010-09-08 14:25:00,10.56,10.57,10.54,10.55,187100.0,8.3247,8.3326,8.309,8.3169,187100.0
2010-09-08 14:30:00,10.55,10.56,10.54,10.56,242600.0,8.3169,8.3247,8.309,8.3247,242600.0
2010-09-08 14:35:00,10.56,10.56,10.53,10.54,161600.0,8.3247,8.3247,8.3011,8.309,161600.0
2010-09-08 14:40:00,10.54,10.57,10.54,10.56,266500.0,8.309,8.3326,8.309,8.3247,266500.0
2010-09-08 14:45:00,10.55,10.58,10.55,10.56,176700.0,8.3169,8.3405,8.3169,8.3247,176700.0
2010-09-08 14:50:00,10.56,10.57,10.54,10.54,351500.0,8.3247,8.3326,8.309,8.309,351500.0
2010-09-08 14:55:00,10.54,10.56,10.54,10.55,286100.0,8.309,8.3247,8.309,8.3169,286100.0
2010-09-08 15:00:00,10.55,10.59,10.54,10.59,309100.0,8.3169,8.3484,8.309,8.3484,309100.0
2010-09-08 15:05:00,10.59,10.6,10.57,10.57,361900.0,8.3484,8.3563,8.3326,8.3326,361900.0
2010-09-08 15:10:00,10.57,10.59,10.55,10.55,324900.0,8.3326,8.3484,8.3169,8.3169,324900.0
2010-09-08 15:15:00,10.55,10.57,10.55,10.55,177800.0,8.3169,8.3326,8.3169,8.3169,177800.0
2010-09-08 15:20:00,10.55,10.58,10.54,10.55,494500.0,8.3169,8.3405,8.309,8.3169,494500.0
2010-09-08 15:25:00,10.56,10.57,10.54,10.56,356600.0,8.3247,8.3326,8.309,8.3247,356600.0
2010-09-08 15:30:00,10.56,10.57,10.54,10.55,413000.0,8.3247,8.3326,8.309,8.3169,413000.0
2010-09-08 15:35:00,10.55,10.59,10.55,10.57,458900.0,8.3169,8.3484,8.3169,8.3326,458900.0
2010-09-08 15:40:00,10.57,10.58,10.55,10.55,271400.0,8.3326,8.3405,8.3169,8.3169,271400.0
2010-09-08 15:45:00,10.55,10.56,10.54,10.55,433300.0,8.3169,8.3247,8.309,8.3169,433300.0
2010-09-08 15:50:00,10.55,10.57,10.55,10.56,547700.0,8.3169,8.3326,8.3169,8.3247,547700.0
2010-09-08 15:55:00,10.56,10.58,10.55,10.58,1189200.0,8.3247,8.3405,8.3169,8.3405,1189200.0
2010-09-09 09:30:00,10.71,10.72,10.61,10.67,513500.0,8.443,8.4509,8.3642,8.4115,513500.0
2010-09-09 09:35:00,10.66,10.75,10.66,10.72,571900.0,8.4036,8.4745,8.4036,8.4509,571900.0
2010-09-09 09:40:00,10.72,10.72,10.66,10.69,369900.0,8.4509,8.4509,8.4036,8.4272,369900.0
2010-09-09 09:45:00,10.68,10.71,10.67,10.68,563400.0,8.4193,8.443,8.4115,8.4193,563400.0
2010-09-09 09:50:00,10.68,10.74,10.68,10.73,468000.0,8.4193,8.4666,8.4193,8.4588,468000.0
2010-09-09 09:55:00,10.74,10.75,10.72,10.72,276900.0,8.4666,8.4745,8.4509,8.4509,276900.0
2010-09-09 10:00:00,10.73,10.75,10.7,10.73,332000.0,8.4588,8.4745,8.4351,8.4588,332000.0
2010-09-09 10:05:00,10.72,10.75,10.72,10.74,191100.0,8.4509,8.4745,8.4509,8.4666,191100.0
2010-09-09 10:10:00,10.74,10.76,10.71,10.74,381600.0,8.4666,8.4824,8.443,8.4666,381600.0
2010-09-09 10:15:00,10.73,10.77,10.73,10.74,320400.0,8.4588,8.4903,8.4588,8.4666,320400.0
2010-09-09 10:20:00,10.75,10.78,10.74,10.78,227600.0,8.4745,8.4982,8.4666,8.4982,227600.0
2010-09-09 10:25:00,10.78,10.79,10.77,10.77,143700.0,8.4982,8.5061,8.4903,8.4903,143700.0
2010-09-09 10:30:00,10.77,10.78,10.74,10.75,287600.0,8.4903,8.4982,8.4666,8.4745,287600.0
2010-09-09 10:35:00,10.76,10.77,10.73,10.77,310900.0,8.4824,8.4903,8.4588,8.4903,310900.0
2010-09-09 10:40:00,10.77,10.79,10.77,10.79,220900.0,8.4903,8.5061,8.4903,8.5061,220900.0
2010-09-09 10:45:00,10.78,10.8,10.77,10.78,412800.0,8.4982,8.5139,8.4903,8.4982,412800.0
2010-09-09 10:50:00,10.78,10.79,10.75,10.75,306500.0,8.4982,8.5061,8.4745,8.4745,306500.0
2010-09-09 10:55:00,10.75,10.77,10.74,10.74,204500.0,8.4745,8.4903,8.4666,8.4666,204500.0
2010-09-09 11:00:00,10.75,10.77,10.74,10.75,129300.0,8.4745,8.4903,8.4666,8.4745,129300.0
2010-09-09 11:05:00,10.75,10.76,10.75,10.76,35100.0,8.4745,8.4824,8.4745,8.4824,35100.0
2010-09-09 11:10:00,10.76,10.78,10.75,10.77,148800.0,8.4824,8.4982,8.4745,8.4903,148800.0
2010-09-09 11:15:00,10.77,10.78,10.77,10.78,132300.0,8.4903,8.4982,8.4903,8.4982,132300.0
2010-09-09 11:20:00,10.78,10.81,10.77,10.81,220600.0,8.4982,8.5218,8.4903,8.5218,220600.0
2010-09-09 11:25:00,10.81,10.82,10.8,10.82,68700.0,8.5218,8.5297,8.5139,8.5297,68700.0
2010-09-09 11:30:00,10.81,10.88,10.8,10.88,895100.0,8.5218,8.577,8.5139,8.577,895100.0
2010-09-09 11:35:00,10.88,10.89,10.84,10.86,537600.0,8.577,8.5849,8.5455,8.5612,537600.0
2010-09-09 11:40:00,10.87,10.9,10.86,10.89,226000.0,8.5691,8.5928,8.5612,8.5849,226000.0
2010-09-09 11:45:00,10.89,10.92,10.88,10.9,466600.0,8.5849,8.6085,8.577,8.5928,466600.0
2010-09-09 11:50:00,10.89,10.93,10.89,10.92,503600.0,8.5849,8.6164,8.5849,8.6085,503600.0
2010-09-09 11:55:00,10.92,10.93,10.9,10.91,191000.0,8.6085,8.6164,8.5928,8.6007,191000.0
2010-09-09 12:00:00,10.91,10.92,10.9,10.9,347800.0,8.6007,8.6085,8.5928,8.5928,347800.0
2010-09-09 12:05:00,10.9,10.91,10.89,10.89,101000.0,8.5928,8.6007,8.5849,8.5849,101000.0
2010-09-09 12:10:00,10.9,10.92,10.89,10.91,153700.0,8.5928,8.6085,8.5849,8.6007,153700.0
2010-09-09 12:15:00,10.91,10.92,10.9,10.91,171400.0,8.6007,8.6085,8.5928,8.6007,171400.0
2010-09-09 12:20:00,10.92,10.92,10.91,10.92,59200.0,8.6085,8.6085,8.6007,8.6085,59200.0
2010-09-09 12:25:00,10.92,10.93,10.91,10.93,220700.0,8.6085,8.6164,8.6007,8.6164,220700.0
2010-09-09 12:30:00,10.93,10.94,10.92,10.93,269000.0,8.6164,8.6243,8.6085,8.6164,269000.0
2010-09-09 12:35:00,10.93,10.96,10.92,10.95,267600.0,8.6164,8.6401,8.6085,8.6322,267600.0
2010-09-09 12:40:00,10.95,10.96,10.95,10.95,90500.0,8.6322,8.6401,8.6322,8.6322,90500.0
2010-09-09 12:45:00,10.95,10.95,10.91,10.94,437000.0,8.6322,8.6322,8.6007,8.6243,437000.0
2010-09-09 12:50:00,10.94,10.96,10.92,10.95,257000.0,8.6243,8.6401,8.6085,8.6322,257000.0
2010-09-09 12:55:00,10.95,10.96,10.91,10.91,326200.0,8.6322,8.6401,8.6007,8.6007,326200.0
2010-09-09 13:00:00,10.91,10.92,10.87,10.88,543400.0,8.6007,8.6085,8.5691,8.577,543400.0
2010-09-09 13:05:00,10.89,10.89,10.85,10.86,178200.0,8.5849,8.5849,8.5534,8.5612,178200.0
2010-09-09 13:10:00,10.85,10.86,10.84,10.84,167300.0,8.5534,8.5612,8.5455,8.5455,167300.0
2010-09-09 13:15:00,10.85,10.87,10.84,10.86,135600.0,8.5534,8.5691,8.5455,8.5612,135600.0
2010-09-09 13:20:00,10.87,10.89,10.86,10.88,143100.0,8.5691,8.5849,8.5612,8.577,143100.0
2010-09-09 13:25:00,10.88,10.88,10.84,10.84,163700.0,8.577,8.577,8.5455,8.5455,163700.0
2010-09-09 13:30:00,10.85,10.86,10.83,10.86,272100.0,8.5534,8.5612,8.5376,8.5612,272100.0
2010-09-09 13:35:00,10.86,10.87,10.85,10.86,73100.0,8.5612,8.5691,8.5534,8.5612,73100.0
2010-09-09 13:40:00,10.86,10.87,10.84,10.84,422800.0,8.5612,8.5691,8.5455,8.5455,422800.0
2010-09-09 13:45:00,10.85,10.85,10.81,10.83,299200.0,8.5534,8.5534,8.5218,8.5376,299200.0
2010-09-09 13:50:00,10.82,10.84,10.81,10.84,351400.0,8.5297,8.5455,8.5218,8.5455,351400.0
2010-09-09 13:55:00,10.83,10.83,10.79,10.79,196000.0,8.5376,8.5376,8.5061,8.5061,196000.0
2010-09-09 14:00:00,10.79,10.85,10.79,10.85,358900.0,8.5061,8.5534,8.5061,8.5534,358900.0
2010-09-09 14:05:00,10.85,10.86,10.83,10.83,246300.0,8.5534,8.5612,8.5376,8.5376,246300.0
2010-09-09 14:10:00,10.83,10.84,10.8,10.82,212900.0,8.5376,8.5455,8.5139,8.5297,212900.0
2010-09-09 14:15:00,10.82,10.82,10.78,10.81,283900.0,8.5297,8.5297,8.4982,8.5218,283900.0
2010-09-09 14:20:00,10.8,10.81,10.8,10.81,46100.0,8.5139,8.5218,8.5139,8.5218,46100.0
2010-09-09 14:25:00,10.81,10.83,10.8,10.81,196400.0,8.5218,8.5376,8.5139,8.5218,196400.0
2010-09-09 14:30:00,10.81,10.84,10.81,10.82,286500.0,8.5218,8.5455,8.5218,8.5297,286500.0
2010-09-09 14:35:00,10.83,10.84,10.81,10.82,220900.0,8.5376,8.5455,8.5218,8.5297,220900.0
2010-09-09 14:40:00,10.81,10.82,10.8,10.81,140100.0,8.5218,8.5297,8.5139,8.5218,140100.0
2010-09-09 14:45:00,10.81,10.82,10.8,10.81,114300.0,8.5218,8.5297,8.5139,8.5218,114300.0
2010-09-09 14:50:00,10.81,10.82,10.81,10.81,68400.0,8.5218,8.5297,8.5218,8.5218,68400.0
2010-09-09 14:55:00,10.82,10.83,10.81,10.83,252800.0,8.5297,8.5376,8.5218,8.5376,252800.0
2010-09-09 15:00:00,10.83,10.83,10.82,10.82,80200.0,8.5376,8.5376,8.5297,8.5297,80200.0
2010-09-09 15:05:00,10.83,10.86,10.82,10.85,573700.0,8.5376,8.5612,8.5297,8.5534,573700.0
2010-09-09 15:10:00,10.85,10.86,10.81,10.81,786600.0,8.5534,8.5612,8.5218,8.5218,786600.0
2010-09-09 15:15:00,10.81,10.83,10.81,10.83,156400.0,8.5218,8.5376,8.5218,8.5376,156400.0
2010-09-09 15:20:00,10.82,10.83,10.81,10.81,116200.0,8.5297,8.5376,8.5218,8.5218,116200.0
2010-09-09 15:25:00,10.81,10.82,10.8,10.81,298700.0,8.5218,8.5297,8.5139,8.5218,298700.0
2010-09-09 15:30:00,10.81,10.82,10.79,10.81,532400.0,8.5218,8.5297,8.5061,8.5218,532400.0
2010-09-09 15:35:00,10.81,10.81,10.79,10.81,393400.0,8.5218,8.5218,8.5061,8.5218,393400.0
2010-09-09 15:40:00,10.81,10.81,10.79,10.79,302900.0,8.5218,8.5218,8.5061,8.5061,302900.0
2010-09-09 15:45:00,10.8,10.8,10.78,10.78,409400.0,8.5139,8.5139,8.4982,8.4982,409400.0
2010-09-09 15:50:00,10.78,10.79,10.77,10.77,533000.0,8.4982,8.5061,8.4903,8.4903,533000.0
2010-09-09 15:55:00,10.77,10.78,10.77,10.77,747200.0,8.4903,8.4982,8.4903,8.4903,747200.0
2010-09-10 09:30:00,10.77,10.81,10.76,10.76,576900.0,8.4903,8.5218,8.4824,8.4824,576900.0
2010-09-10 09:35:00,10.76,10.8,10.75,10.79,589500.0,8.4824,8.5139,8.4745,8.5061,589500.0
2010-09-10 09:40:00,10.78,10.84,10.78,10.81,624000.0,8.4982,8.5455,8.4982,8.5218,624000.0
2010-09-10 09:45:00,10.81,10.87,10.8,10.87,966000.0,8.5218,8.5691,8.5139,8.5691,966000.0
2010-09-10 09:50:00,10.87,10.91,10.83,10.84,1063900.0,8.5691,8.6007,8.5376,8.5455,1063900.0
2010-09-10 09:55:00,10.84,10.87,10.83,10.84,372500.0,8.5455,8.5691,8.5376,8.5455,372500.0
2010-09-10 10:00:00,10.83,10.84,10.8,10.82,297400.0,8.5376,8.5455,8.5139,8.5297,297400.0
2010-09-10 10:05:00,10.82,10.83,10.8,10.81,610900.0,8.5297,8.5376,8.5139,8.5218,610900.0
2010-09-10 10:10:00,10.81,10.82,10.8,10.82,208400.0,8.5218,8.5297,8.5139,8.5297,208400.0
2010-09-10 10:15:00,10.81,10.82,10.8,10.82,439000.0,8.5218,8.5297,8.5139,8.5297,439000.0
2010-09-10 10:20:00,10.81,10.84,10.81,10.82,225100.0,8.5218,8.5455,8.5218,8.5297,225100.0
2010-09-10 10:25:00,10.82,10.83,10.8,10.8,247800.0,8.5297,8.5376,8.5139,8.5139,247800.0
2010-09-10 10:30:00,10.8,10.81,10.78,10.79,1034500.0,8.5139,8.5218,8.4982,8.5061,1034500.0
2010-09-10 10:35:00,10.79,10.8,10.76,10.77,429200.0,8.5061,8.5139,8.4824,8.4903,429200.0
2010-09-10 10:40:00,10.77,10.78,10.74,10.74,375800.0,8.4903,8.4982,8.4666,8.4666,375800.0
2010-09-10 10:45:00,10.74,10.74,10.71,10.72,161000.0,8.4666,8.4666,8.443,8.4509,161000.0
2010-09-10 10:50:00,10.71,10.73,10.7,10.72,244700.0,8.443,8.4588,8.4351,8.4509,244700.0
2010-09-10 10:55:00,10.71,10.74,10.71,10.73,258200.0,8.443,8.4666,8.443,8.4588,258200.0
2010-09-10 11:00:00,10.73,10.74,10.72,10.73,118100.0,8.4588,8.4666,8.4509,8.4588,118100.0
2010-09-10 11:05:00,10.73,10.73,10.68,10.68,238800.0,8.4588,8.4588,8.4193,8.4193,238800.0
2010-09-10 11:10:00,10.68,10.69,10.66,10.66,298100.0,8.4193,8.4272,8.4036,8.4036,298100.0
2010-09-10 11:15:00,10.66,10.67,10.63,10.66,411800.0,8.4036,8.4115,8.3799,8.4036,411800.0
2010-09-10 11:20:00,10.65,10.66,10.65,10.65,69600.0,8.3957,8.4036,8.3957,8.3957,69600.0
2010-09-10 11:25:00,10.66,10.67,10.65,10.65,196400.0,8.4036,8.4115,8.3957,8.3957,196400.0
2010-09-10 11:30:00,10.66,10.66,10.64,10.64,131700.0,8.4036,8.4036,8.3878,8.3878,131700.0
2010-09-10 11:35:00,10.64,10.65,10.63,10.64,88100.0,8.3878,8.3957,8.3799,8.3878,88100.0
2010-09-10 11:40:00,10.64,10.64,10.62,10.63,95500.0,8.3878,8.3878,8.372,8.3799,95500.0
2010-09-10 11:45:00,10.63,10.63,10.59,10.59,333700.0,8.3799,8.3799,8.3484,8.3484,333700.0
2010-09-10 11:50:00,10.59,10.61,10.57,10.59,352000.0,8.3484,8.3642,8.3326,8.3484,352000.0
2010-09-10 11:55:00,10.59,10.6,10.56,10.59,165000.0,8.3484,8.3563,8.3247,8.3484,165000.0
2010-09-10 12:00:00,10.59,10.59,10.55,10.56,205200.0,8.3484,8.3484,8.3169,8.3247,205200.0
2010-09-10 12:05:00,10.56,10.56,10.55,10.56,211700.0,8.3247,8.3247,8.3169,8.3247,211700.0
2010-09-10 12:10:00,10.55,10.58,10.55,10.58,117200.0,8.3169,8.3405,8.3169,8.3405,117200.0
2010-09-10 12:15:00,10.57,10.58,10.55,10.56,154900.0,8.3326,8.3405,8.3169,8.3247,154900.0
2010-09-10 12:20:00,10.56,10.58,10.55,10.57,184900.0,8.3247,8.3405,8.3169,8.3326,184900.0
2010-09-10 12:25:00,10.57,10.58,10.57,10.57,58700.0,8.3326,8.3405,8.3326,8.3326,58700.0
2010-09-10 12:30:00,10.58,10.58,10.54,10.56,358100.0,8.3405,8.3405,8.309,8.3247,358100.0
2010-09-10 12:35:00,10.56,10.58,10.56,10.57,240700.0,8.3247,8.3405,8.3247,8.3326,240700.0
2010-09-10 12:40:00,10.58,10.6,10.57,10.6,164300.0,8.3405,8.3563,8.3326,8.3563,164300.0
2010-09-10 12:45:00,10.6,10.62,10.59,10.62,120000.0,8.3563,8.372,8.3484,8.372,120000.0
2010-09-10 12:50:00,10.61,10.64,10.61,10.63,363300.0,8.3642,8.3878,8.3642,8.3799,363300.0
2010-09-10 12:55:00,10.63,10.65,10.6,10.61,388900.0,8.3799,8.3957,8.3563,8.3642,388900.0
2010-09-10 13:00:00,10.61,10.61,10.59,10.59,74100.0,8.3642,8.3642,8.3484,8.3484,74100.0
2010-09-10 13:05:00,10.59,10.61,10.59,10.61,79300.0,8.3484,8.3642,8.3484,8.3642,79300.0
2010-09-10 13:10:00,10.6,10.61,10.6,10.61,14700.0,8.3563,8.3642,8.3563,8.3642,14700.0
2010-09-10 13:15:00,10.61,10.63,10.6,10.63,87100.0,8.3642,8.3799,8.3563,8.3799,87100.0
2010-09-10 13:20:00,10.62,10.64,10.62,10.64,60200.0,8.372,8.3878,8.372,8.3878,60200.0
2010-09-10 13:25:00,10.64,10.65,10.63,10.63,197400.0,8.3878,8.3957,8.3799,8.3799,197400.0
2010-09-10 13:30:00,10.64,10.66,10.63,10.64,92700.0,8.3878,8.4036,8.3799,8.3878,92700.0
2010-09-10 13:35:00,10.64,10.66,10.64,10.66,94400.0,8.3878,8.4036,8.3878,8.4036,94400.0
2010-09-10 13:40:00,10.65,10.66,10.63,10.63,228700.0,8.3957,8.4036,8.3799,8.3799,228700.0
2010-09-10 13:45:00,10.63,10.64,10.62,10.64,57100.0,8.3799,8.3878,8.372,8.3878,57100.0
2010-09-10 13:50:00,10.63,10.65,10.63,10.65,92400.0,8.3799,8.3957,8.3799,8.3957,92400.0
2010-09-10 13:55:00,10.65,10.66,10.63,10.64,186300.0,8.3957,8.4036,8.3799,8.3878,186300.0
2010-09-10 14:00:00,10.64,10.65,10.63,10.65,166500.0,8.3878,8.3957,8.3799,8.3957,166500.0
2010-09-10 14:05:00,10.65,10.66,10.64,10.65,351100.0,8.3957,8.4036,8.3878,8.3957,351100.0
2010-09-10 14:10:00,10.65,10.66,10.64,10.66,102700.0,8.3957,8.4036,8.3878,8.4036,102700.0
2010-09-10 14:15:00,10.65,10.66,10.65,10.66,98900.0,8.3957,8.4036,8.3957,8.4036,98900.0
2010-09-10 14:20:00,10.66,10.66,10.65,10.65,34000.0,8.4036,8.4036,8.3957,8.3957,34000.0
2010-09-10 14:25:00,10.65,10.68,10.65,10.68,227500.0,8.3957,8.4193,8.3957,8.4193,227500.0
2010-09-10 14:30:00,10.67,10.68,10.67,10.67,195400.0,8.4115,8.4193,8.4115,8.4115,195400.0
2010-09-10 14:35:00,10.68,10.68,10.66,10.66,139400.0,8.4193,8.4193,8.4036,8.4036,139400.0
2010-09-10 14:40:00,10.66,10.68,10.65,10.68,231600.0,8.4036,8.4193,8.3957,8.4193,231600.0
2010-09-10 14:45:00,10.68,10.68,10.64,10.64,257900.0,8.4193,8.4193,8.3878,8.3878,257900.0
2010-09-10 14:50:00,10.64,10.65,10.62,10.62,442200.0,8.3878,8.3957,8.372,8.372,442200.0
2010-09-10 14:55:00,10.63,10.65,10.63,10.65,127700.0,8.3799,8.3957,8.3799,8.3957,127700.0
2010-09-10 15:00:00,10.65,10.65,10.61,10.62,467600.0,8.3957,8.3957,8.3642,8.372,467600.0
2010-09-10 15:05:00,10.62,10.63,10.61,10.63,211000.0,8.372,8.3799,8.3642,8.3799,211000.0
2010-09-10 15:10:00,10.63,10.65,10.62,10.65,419500.0,8.3799,8.3957,8.372,8.3957,419500.0
2010-09-10 15:15:00,10.65,10.66,10.64,10.65,204200.0,8.3957,8.4036,8.3878,8.3957,204200.0
2010-09-10 15:20:00,10.66,10.67,10.64,10.65,410800.0,8.4036,8.4115,8.3878,8.3957,410800.0
2010-09-10 15:25:00,10.66,10.7,10.65,10.68,576400.0,8.4036,8.4351,8.3957,8.4193,576400.0
2010-09-10 15:30:00,10.69,10.7,10.68,10.69,178000.0,8.4272,8.4351,8.4193,8.4272,178000.0
2010-09-10 15:35:00,10.69,10.7,10.66,10.66,316200.0,8.4272,8.4351,8.4036,8.4036,316200.0
2010-09-10 15:40:00,10.67,10.67,10.66,10.66,105100.0,8.4115,8.4115,8.4036,8.4036,105100.0
2010-09-10 15:45:00,10.66,10.68,10.65,10.65,341900.0,8.4036,8.4193,8.3957,8.3957,341900.0
2010-09-10 15:50:00,10.66,10.66,10.64,10.65,523100.0,8.4036,8.4036,8.3878,8.3957,523100.0
2010-09-10 15:55:00,10.65,10.68,10.64,10.68,1124700.0,8.3957,8.4193,8.3878,8.4193,1124700.0
2010-09-13 09:30:00,10.76,10.8,10.74,10.74,693200.0,8.4824,8.5139,8.4666,8.4666,693200.0
2010-09-13 09:35:00,10.74,10.84,10.74,10.81,645100.0,8.4666,8.5455,8.4666,8.5218,645100.0
2010-09-13 09:40:00,10.81,10.86,10.79,10.83,809700.0,8.5218,8.5612,8.5061,8.5376,809700.0
2010-09-13 09:45:00,10.84,10.84,10.78,10.78,414000.0,8.5455,8.5455,8.4982,8.4982,414000.0
2010-09-13 09:50:00,10.78,10.8,10.78,10.78,113000.0,8.4982,8.5139,8.4982,8.4982,113000.0
2010-09-13 09:55:00,10.78,10.8,10.77,10.8,624900.0,8.4982,8.5139,8.4903,8.5139,624900.0
2010-09-13 10:00:00,10.8,10.86,10.79,10.84,499100.0,8.5139,8.5612,8.5061,8.5455,499100.0
2010-09-13 10:05:00,10.84,10.87,10.82,10.84,571900.0,8.5455,8.5691,8.5297,8.5455,571900.0
2010-09-13 10:10:00,10.82,10.84,10.82,10.82,382500.0,8.5297,8.5455,8.5297,8.5297,382500.0
2010-09-13 10:15:00,10.82,10.83,10.79,10.79,247500.0,8.5297,8.5376,8.5061,8.5061,247500.0
2010-09-13 10:20:00,10.8,10.81,10.79,10.8,166900.0,8.5139,8.5218,8.5061,8.5139,166900.0
2010-09-13 10:25:00,10.8,10.81,10.8,10.81,79100.0,8.5139,8.5218,8.5139,8.5218,79100.0
2010-09-13 10:30:00,10.81,10.82,10.79,10.8,489500.0,8.5218,8.5297,8.5061,8.5139,489500.0
2010-09-13 10:35:00,10.8,10.81,10.79,10.81,311900.0,8.5139,8.5218,8.5061,8.5218,311900.0
2010-09-13 10:40:00,10.81,10.82,10.8,10.82,181900.0,8.5218,8.5297,8.5139,8.5297,181900.0
2010-09-13 10:45:00,10.82,10.83,10.8,10.83,352000.0,8.5297,8.5376,8.5139,8.5376,352000.0
2010-09-13 10:50:00,10.83,10.83,10.82,10.82,104300.0,8.5376,8.5376,8.5297,8.5297,104300.0
2010-09-13 10:55:00,10.83,10.83,10.81,10.82,303300.0,8.5376,8.5376,8.5218,8.5297,303300.0
2010-09-13 11:00:00,10.82,10.87,10.81,10.87,556500.0,8.5297,8.5691,8.5218,8.5691,556500.0
2010-09-13 11:05:00,10.86,10.87,10.83,10.84,285500.0,8.5612,8.5691,8.5376,8.5455,285500.0
2010-09-13 11:10:00,10.84,10.84,10.82,10.82,165900.0,8.5455,8.5455,8.5297,8.5297,165900.0
2010-09-13 11:15:00,10.83,10.84,10.82,10.83,396100.0,8.5376,8.5455,8.5297,8.5376,396100.0
2010-09-13 11:20:00,10.83,10.83,10.82,10.82,123000.0,8.5376,8.5376,8.5297,8.5297,123000.0
2010-09-13 11:25:00,10.83,10.84,10.81,10.83,254400.0,8.5376,8.5455,8.5218,8.5376,254400.0
2010-09-13 11:30:00,10.84,10.84,10.81,10.82,392800.0,8.5455,8.5455,8.5218,8.5297,392800.0
2010-09-13 11:35:00,10.82,10.82,10.8,10.81,165000.0,8.5297,8.5297,8.5139,8.5218,165000.0
2010-09-13 11:40:00,10.81,10.81,10.78,10.79,162900.0,8.5218,8.5218,8.4982,8.5061,162900.0
2010-09-13 11:45:00,10.8,10.8,10.78,10.79,90000.0,8.5139,8.5139,8.4982,8.5061,90000.0
2010-09-13 11:50:00,10.79,10.79,10.78,10.78,46200.0,8.5061,8.5061,8.4982,8.4982,46200.0
2010-09-13 11:55:00,10.78,10.8,10.78,10.78,168000.0,8.4982,8.5139,8.4982,8.4982,168000.0
2010-09-13 12:00:00,10.78,10.8,10.78,10.79,138500.0,8.4982,8.5139,8.4982,8.5061,138500.0
2010-09-13 12:05:00,10.8,10.8,10.78,10.79,116500.0,8.5139,8.5139,8.4982,8.5061,116500.0
2010-09-13 12:10:00,10.79,10.8,10.78,10.79,119000.0,8.5061,8.5139,8.4982,8.5061,119000.0
2010-09-13 12:15:00,10.78,10.79,10.76,10.78,248300.0,8.4982,8.5061,8.4824,8.4982,248300.0
2010-09-13 12:20:00,10.78,10.78,10.73,10.75,377600.0,8.4982,8.4982,8.4588,8.4745,377600.0
2010-09-13 12:25:00,10.75,10.75,10.74,10.74,173900.0,8.4745,8.4745,8.4666,8.4666,173900.0
2010-09-13 12:30:00,10.74,10.75,10.71,10.72,236800.0,8.4666,8.4745,8.443,8.4509,236800.0
2010-09-13 12:35:00,10.72,10.75,10.71,10.74,199200.0,8.4509,8.4745,8.443,8.4666,199200.0
2010-09-13 12:40:00,10.75,10.76,10.74,10.76,203500.0,8.4745,8.4824,8.4666,8.4824,203500.0
2010-09-13 12:45:00,10.76,10.76,10.75,10.76,54800.0,8.4824,8.4824,8.4745,8.4824,54800.0
2010-09-13 12:50:00,10.76,10.76,10.74,10.75,103000.0,8.4824,8.4824,8.4666,8.4745,103000.0
2010-09-13 12:55:00,10.75,10.76,10.74,10.76,215000.0,8.4745,8.4824,8.4666,8.4824,215000.0
2010-09-13 13:00:00,10.76,10.78,10.75,10.77,151700.0,8.4824,8.4982,8.4745,8.4903,151700.0
2010-09-13 13:05:00,10.77,10.78,10.77,10.77,218500.0,8.4903,8.4982,8.4903,8.4903,218500.0
2010-09-13 13:10:00,10.78,10.78,10.77,10.78,68500.0,8.4982,8.4982,8.4903,8.4982,68500.0
2010-09-13 13:15:00,10.77,10.78,10.77,10.78,101200.0,8.4903,8.4982,8.4903,8.4982,101200.0
2010-09-13 13:20:00,10.78,10.81,10.77,10.8,456100.0,8.4982,8.5218,8.4903,8.5139,456100.0
2010-09-13 13:25:00,10.8,10.8,10.79,10.8,54900.0,8.5139,8.5139,8.5061,8.5139,54900.0
2010-09-13 13:30:00,10.8,10.8,10.79,10.8,31800.0,8.5139,8.5139,8.5061,8.5139,31800.0
2010-09-13 13:35:00,10.8,10.81,10.79,10.8,333600.0,8.5139,8.5218,8.5061,8.5139,333600.0
2010-09-13 13:40:00,10.8,10.8,10.79,10.8,129900.0,8.5139,8.5139,8.5061,8.5139,129900.0
2010-09-13 13:45:00,10.8,10.82,10.79,10.81,301900.0,8.5139,8.5297,8.5061,8.5218,301900.0
2010-09-13 13:50:00,10.81,10.81,10.79,10.8,355600.0,8.5218,8.5218,8.5061,8.5139,355600.0
2010-09-13 13:55:00,10.8,10.8,10.77,10.77,244200.0,8.5139,8.5139,8.4903,8.4903,244200.0
2010-09-13 14:00:00,10.77,10.79,10.77,10.79,143900.0,8.4903,8.5061,8.4903,8.5061,143900.0
2010-09-13 14:05:00,10.79,10.79,10.78,10.78,55500.0,8.5061,8.5061,8.4982,8.4982,55500.0
2010-09-13 14:10:00,10.78,10.79,10.78,10.78,52500.0,8.4982,8.5061,8.4982,8.4982,52500.0
2010-09-13 14:15:00,10.79,10.79,10.78,10.79,81200.0,8.5061,8.5061,8.4982,8.5061,81200.0
2010-09-13 14:20:00,10.79,10.8,10.78,10.8,223800.0,8.5061,8.5139,8.4982,8.5139,223800.0
2010-09-13 14:25:00,10.8,10.81,10.79,10.8,364400.0,8.5139,8.5218,8.5061,8.5139,364400.0
2010-09-13 14:30:00,10.79,10.8,10.79,10.8,47900.0,8.5061,8.5139,8.5061,8.5139,47900.0
2010-09-13 14:35:00,10.8,10.8,10.78,10.78,123600.0,8.5139,8.5139,8.4982,8.4982,123600.0
2010-09-13 14:40:00,10.78,10.79,10.77,10.77,144800.0,8.4982,8.5061,8.4903,8.4903,144800.0
2010-09-13 14:45:00,10.77,10.78,10.76,10.77,168400.0,8.4903,8.4982,8.4824,8.4903,168400.0
2010-09-13 14:50:00,10.77,10.77,10.76,10.77,105000.0,8.4903,8.4903,8.4824,8.4903,105000.0
2010-09-13 14:55:00,10.77,10.77,10.76,10.77,135600.0,8.4903,8.4903,8.4824,8.4903,135600.0
2010-09-13 15:00:00,10.77,10.78,10.76,10.78,99800.0,8.4903,8.4982,8.4824,8.4982,99800.0
2010-09-13 15:05:00,10.78,10.78,10.75,10.76,279600.0,8.4982,8.4982,8.4745,8.4824,279600.0
2010-09-13 15:10:00,10.76,10.77,10.75,10.76,109800.0,8.4824,8.4903,8.4745,8.4824,109800.0
2010-09-13 15:15:00,10.77,10.78,10.76,10.77,313000.0,8.4903,8.4982,8.4824,8.4903,313000.0
2010-09-13 15:20:00,10.77,10.78,10.76,10.77,323900.0,8.4903,8.4982,8.4824,8.4903,323900.0
2010-09-13 15:25:00,10.76,10.77,10.76,10.77,129700.0,8.4824,8.4903,8.4824,8.4903,129700.0
2010-09-13 15:30:00,10.77,10.77,10.76,10.77,351600.0,8.4903,8.4903,8.4824,8.4903,351600.0
2010-09-13 15:35:00,10.77,10.79,10.77,10.79,515800.0,8.4903,8.5061,8.4903,8.5061,515800.0
2010-09-13 15:40:00,10.8,10.8,10.78,10.8,501500.0,8.5139,8.5139,8.4982,8.5139,501500.0
2010-09-13 15:45:00,10.8,10.8,10.79,10.8,166800.0,8.5139,8.5139,8.5061,8.5139,166800.0
2010-09-13 15:50:00,10.79,10.81,10.78,10.81,863300.0,8.5061,8.5218,8.4982,8.5218,863300.0
2010-09-13 15:55:00,10.81,10.81,10.78,10.78,1452500.0,8.5218,8.5218,8.4982,8.4982,1452500.0
2010-09-14 09:30:00,10.79,10.81,10.77,10.77,331100.0,8.5061,8.5218,8.4903,8.4903,331100.0
2010-09-14 09:35:00,10.77,10.79,10.72,10.78,600800.0,8.4903,8.5061,8.4509,8.4982,600800.0
2010-09-14 09:40:00,10.78,10.81,10.78,10.78,292800.0,8.4982,8.5218,8.4982,8.4982,292800.0
2010-09-14 09:45:00,10.79,10.8,10.77,10.78,474800.0,8.5061,8.5139,8.4903,8.4982,474800.0
2010-09-14 09:50:00,10.79,10.83,10.78,10.83,193800.0,8.5061,8.5376,8.4982,8.5376,193800.0
2010-09-14 09:55:00,10.82,10.88,10.82,10.87,387300.0,8.5297,8.577,8.5297,8.5691,387300.0
2010-09-14 10:00:00,10.87,10.91,10.84,10.91,589600.0,8.5691,8.6007,8.5455,8.6007,589600.0
2010-09-14 10:05:00,10.9,10.96,10.9,10.93,590000.0,8.5928,8.6401,8.5928,8.6164,590000.0
2010-09-14 10:10:00,10.93,10.95,10.92,10.93,326400.0,8.6164,8.6322,8.6085,8.6164,326400.0
2010-09-14 10:15:00,10.92,10.96,10.91,10.95,276500.0,8.6085,8.6401,8.6007,8.6322,276500.0
2010-09-14 10:20:00,10.96,10.99,10.95,10.97,401700.0,8.6401,8.6637,8.6322,8.648,401700.0
2010-09-14 10:25:00,10.97,10.99,10.96,10.99,100300.0,8.648,8.6637,8.6401,8.6637,100300.0
2010-09-14 10:30:00,10.99,11.02,10.98,11.02,456700.0,8.6637,8.6874,8.6558,8.6874,456700.0
2010-09-14 10:35:00,11.01,11.05,11.01,11.05,559000.0,8.6795,8.711,8.6795,8.711,559000.0
2010-09-14 10:40:00,11.05,11.07,11.03,11.06,312800.0,8.711,8.7268,8.6953,8.7189,312800.0
2010-09-14 10:45:00,11.06,11.09,11.06,11.09,323900.0,8.7189,8.7426,8.7189,8.7426,323900.0
2010-09-14 10:50:00,11.09,11.1,11.08,11.1,155000.0,8.7426,8.7504,8.7347,8.7504,155000.0
2010-09-14 10:55:00,11.1,11.12,11.09,11.11,569200.0,8.7504,8.7662,8.7426,8.7583,569200.0
2010-09-14 11:00:00,11.11,11.15,11.11,11.14,420800.0,8.7583,8.7899,8.7583,8.782,420800.0
2010-09-14 11:05:00,11.15,11.17,11.14,11.16,401900.0,8.7899,8.8056,8.782,8.7977,401900.0
2010-09-14 11:10:00,11.16,11.17,11.12,11.17,761000.0,8.7977,8.8056,8.7662,8.8056,761000.0
2010-09-14 11:15:00,11.16,11.19,11.13,11.13,634100.0,8.7977,8.8214,8.7741,8.7741,634100.0
2010-09-14 11:20:00,11.13,11.15,11.12,11.14,328700.0,8.7741,8.7899,8.7662,8.782,328700.0
2010-09-14 11:25:00,11.13,11.14,11.12,11.14,303300.0,8.7741,8.782,8.7662,8.782,303300.0
2010-09-14 11:30:00,11.14,11.17,11.13,11.16,246100.0,8.782,8.8056,8.7741,8.7977,246100.0
2010-09-14 11:35:00,11.16,11.17,11.15,11.15,106500.0,8.7977,8.8056,8.7899,8.7899,106500.0
2010-09-14 11:40:00,11.15,11.17,11.14,11.16,408600.0,8.7899,8.8056,8.782,8.7977,408600.0
2010-09-14 11:45:00,11.15,11.17,11.15,11.15,127500.0,8.7899,8.8056,8.7899,8.7899,127500.0
2010-09-14 11:50:00,11.15,11.16,11.12,11.13,223100.0,8.7899,8.7977,8.7662,8.7741,223100.0
2010-09-14 11:55:00,11.13,11.16,11.12,11.16,347400.0,8.7741,8.7977,8.7662,8.7977,347400.0
2010-09-14 12:00:00,11.16,11.16,11.14,11.14,132400.0,8.7977,8.7977,8.782,8.782,132400.0
2010-09-14 12:05:00,11.15,11.16,11.14,11.15,160400.0,8.7899,8.7977,8.782,8.7899,160400.0
2010-09-14 12:10:00,11.15,11.16,11.13,11.13,65300.0,8.7899,8.7977,8.7741,8.7741,65300.0
2010-09-14 12:15:00,11.13,11.14,11.12,11.14,140000.0,8.7741,8.782,8.7662,8.782,140000.0
2010-09-14 12:20:00,11.14,11.15,11.13,11.14,82700.0,8.782,8.7899,8.7741,8.782,82700.0
2010-09-14 12:25:00,11.15,11.18,11.14,11.17,282900.0,8.7899,8.8135,8.782,8.8056,282900.0
2010-09-14 12:30:00,11.17,11.17,11.13,11.14,236600.0,8.8056,8.8056,8.7741,8.782,236600.0
2010-09-14 12:35:00,11.14,11.15,11.13,11.13,231400.0,8.782,8.7899,8.7741,8.7741,231400.0
2010-09-14 12:40:00,11.13,11.15,11.13,11.15,110800.0,8.7741,8.7899,8.7741,8.7899,110800.0
2010-09-14 12:45:00,11.14,11.15,11.1,11.1,165400.0,8.782,8.7899,8.7504,8.7504,165400.0
2010-09-14 12:50:00,11.1,11.15,11.08,11.14,418100.0,8.7504,8.7899,8.7347,8.782,418100.0
2010-09-14 12:55:00,11.14,11.15,11.12,11.15,161500.0,8.782,8.7899,8.7662,8.7899,161500.0
2010-09-14 13:00:00,11.15,11.15,11.14,11.15,35700.0,8.7899,8.7899,8.782,8.7899,35700.0
2010-09-14 13:05:00,11.14,11.15,11.11,11.11,161000.0,8.782,8.7899,8.7583,8.7583,161000.0
2010-09-14 13:10:00,11.11,11.13,11.11,11.11,182700.0,8.7583,8.7741,8.7583,8.7583,182700.0
2010-09-14 13:15:00,11.11,11.12,11.09,11.1,223200.0,8.7583,8.7662,8.7426,8.7504,223200.0
2010-09-14 13:20:00,11.1,11.12,11.09,11.09,236400.0,8.7504,8.7662,8.7426,8.7426,236400.0
2010-09-14 13:25:00,11.1,11.12,11.07,11.1,263300.0,8.7504,8.7662,8.7268,8.7504,263300.0
2010-09-14 13:30:00,11.09,11.11,11.07,11.08,193500.0,8.7426,8.7583,8.7268,8.7347,193500.0
2010-09-14 13:35:00,11.07,11.09,11.05,11.07,355800.0,8.7268,8.7426,8.711,8.7268,355800.0
2010-09-14 13:40:00,11.08,11.08,11.04,11.05,203500.0,8.7347,8.7347,8.7031,8.711,203500.0
2010-09-14 13:45:00,11.05,11.05,11.01,11.04,303200.0,8.711,8.711,8.6795,8.7031,303200.0
2010-09-14 13:50:00,11.04,11.06,11.04,11.05,162600.0,8.7031,8.7189,8.7031,8.711,162600.0
2010-09-14 13:55:00,11.05,11.09,11.05,11.06,321600.0,8.711,8.7426,8.711,8.7189,321600.0
2010-09-14 14:00:00,11.07,11.07,11.05,11.06,131900.0,8.7268,8.7268,8.711,8.7189,131900.0
2010-09-14 14:05:00,11.06,11.08,11.04,11.05,330300.0,8.7189,8.7347,8.7031,8.711,330300.0
2010-09-14 14:10:00,11.05,11.11,11.05,11.11,331000.0,8.711,8.7583,8.711,8.7583,331000.0
2010-09-14 14:15:00,11.11,11.12,11.09,11.1,234400.0,8.7583,8.7662,8.7426,8.7504,234400.0
2010-09-14 14:20:00,11.09,11.12,11.08,11.11,491400.0,8.7426,8.7662,8.7347,8.7583,491400.0
2010-09-14 14:25:00,11.11,11.12,11.07,11.08,315700.0,8.7583,8.7662,8.7268,8.7347,315700.0
2010-09-14 14:30:00,11.09,11.09,11.06,11.06,147500.0,8.7426,8.7426,8.7189,8.7189,147500.0
2010-09-14 14:35:00,11.07,11.12,11.06,11.12,168300.0,8.7268,8.7662,8.7189,8.7662,168300.0
2010-09-14 14:40:00,11.12,11.13,11.12,11.12,225100.0,8.7662,8.7741,8.7662,8.7662,225100.0
2010-09-14 14:45:00,11.12,11.14,11.12,11.14,259400.0,8.7662,8.782,8.7662,8.782,259400.0
2010-09-14 14:50:00,11.14,11.16,11.13,11.16,136800.0,8.782,8.7977,8.7741,8.7977,136800.0
2010-09-14 14:55:00,11.16,11.17,11.15,11.15,178000.0,8.7977,8.8056,8.7899,8.7899,178000.0
2010-09-14 15:00:00,11.15,11.16,11.14,11.15,145700.0,8.7899,8.7977,8.782,8.7899,145700.0
2010-09-14 15:05:00,11.15,11.15,11.13,11.13,140400.0,8.7899,8.7899,8.7741,8.7741,140400.0
2010-09-14 15:10:00,11.14,11.15,11.13,11.14,129600.0,8.782,8.7899,8.7741,8.782,129600.0
2010-09-14 15:15:00,11.14,11.15,11.14,11.14,158500.0,8.782,8.7899,8.782,8.782,158500.0
2010-09-14 15:20:00,11.14,11.17,11.13,11.16,327900.0,8.782,8.8056,8.7741,8.7977,327900.0
2010-09-14 15:25:00,11.16,11.17,11.14,11.15,241000.0,8.7977,8.8056,8.782,8.7899,241000.0
2010-09-14 15:30:00,11.14,11.17,11.14,11.16,186100.0,8.782,8.8056,8.782,8.7977,186100.0
2010-09-14 15:35:00,11.17,11.18,11.16,11.16,403600.0,8.8056,8.8135,8.7977,8.7977,403600.0
2010-09-14 15:40:00,11.17,11.17,11.14,11.14,630000.0,8.8056,8.8056,8.782,8.782,630000.0
2010-09-14 15:45:00,11.14,11.16,11.13,11.15,518300.0,8.782,8.7977,8.7741,8.7899,518300.0
2010-09-14 15:50:00,11.14,11.15,11.09,11.11,902200.0,8.782,8.7899,8.7426,8.7583,902200.0
2010-09-14 15:55:00,11.11,11.12,11.1,11.11,1324500.0,8.7583,8.7662,8.7504,8.7583,1324500.0
2010-09-15 09:30:00,11.06,11.07,11.0,11.0,516800.0,8.7189,8.7268,8.6716,8.6716,516800.0
2010-09-15 09:35:00,11.0,11.01,10.94,10.95,861600.0,8.6716,8.6795,8.6243,8.6322,861600.0
2010-09-15 09:40:00,10.94,11.02,10.91,11.01,555700.0,8.6243,8.6874,8.6007,8.6795,555700.0
2010-09-15 09:45:00,11.01,11.04,10.97,11.04,525000.0,8.6795,8.7031,8.648,8.7031,525000.0
2010-09-15 09:50:00,11.03,11.06,11.03,11.03,355600.0,8.6953,8.7189,8.6953,8.6953,355600.0
2010-09-15 09:55:00,11.03,11.04,11.0,11.02,419500.0,8.6953,8.7031,8.6716,8.6874,419500.0
2010-09-15 10:00:00,11.01,11.05,11.01,11.02,430200.0,8.6795,8.711,8.6795,8.6874,430200.0
2010-09-15 10:05:00,11.02,11.04,11.01,11.03,244300.0,8.6874,8.7031,8.6795,8.6953,244300.0
2010-09-15 10:10:00,11.02,11.04,11.01,11.02,291900.0,8.6874,8.7031,8.6795,8.6874,291900.0
2010-09-15 10:15:00,11.02,11.05,11.02,11.04,239500.0,8.6874,8.711,8.6874,8.7031,239500.0
2010-09-15 10:20:00,11.04,11.04,11.01,11.02,189600.0,8.7031,8.7031,8.6795,8.6874,189600.0
2010-09-15 10:25:00,11.02,11.02,10.98,10.98,313300.0,8.6874,8.6874,8.6558,8.6558,313300.0
2010-09-15 10:30:00,10.99,10.99,10.96,10.97,274800.0,8.6637,8.6637,8.6401,8.648,274800.0
2010-09-15 10:35:00,10.96,10.97,10.93,10.95,738000.0,8.6401,8.648,8.6164,8.6322,738000.0
2010-09-15 10:40:00,10.96,11.0,10.95,11.0,248300.0,8.6401,8.6716,8.6322,8.6716,248300.0
2010-09-15 10:45:00,11.0,11.0,10.95,10.96,353300.0,8.6716,8.6716,8.6322,8.6401,353300.0
2010-09-15 10:50:00,10.96,10.97,10.93,10.96,302600.0,8.6401,8.648,8.6164,8.6401,302600.0
2010-09-15 10:55:00,10.95,10.96,10.92,10.94,450300.0,8.6322,8.6401,8.6085,8.6243,450300.0
2010-09-15 11:00:00,10.94,10.96,10.92,10.93,189800.0,8.6243,8.6401,8.6085,8.6164,189800.0
2010-09-15 11:05:00,10.93,10.93,10.88,10.9,391100.0,8.6164,8.6164,8.577,8.5928,391100.0
2010-09-15 11:10:00,10.9,10.91,10.89,10.91,223600.0,8.5928,8.6007,8.5849,8.6007,223600.0
2010-09-15 11:15:00,10.9,10.91,10.9,10.91,64400.0,8.5928,8.6007,8.5928,8.6007,64400.0
2010-09-15 11:20:00,10.9,10.92,10.9,10.91,196200.0,8.5928,8.6085,8.5928,8.6007,196200.0
2010-09-15 11:25:00,10.91,10.92,10.86,10.9,676400.0,8.6007,8.6085,8.5612,8.5928,676400.0
2010-09-15 11:30:00,10.9,10.9,10.88,10.88,200900.0,8.5928,8.5928,8.577,8.577,200900.0
2010-09-15 11:35:00,10.88,10.9,10.88,10.88,271900.0,8.577,8.5928,8.577,8.577,271900.0
2010-09-15 11:40:00,10.88,10.91,10.88,10.9,184500.0,8.577,8.6007,8.577,8.5928,184500.0
2010-09-15 11:45:00,10.91,10.93,10.9,10.93,133500.0,8.6007,8.6164,8.5928,8.6164,133500.0
2010-09-15 11:50:00,10.93,10.97,10.92,10.97,312800.0,8.6164,8.648,8.6085,8.648,312800.0
2010-09-15 11:55:00,10.96,10.97,10.95,10.96,138100.0,8.6401,8.648,8.6322,8.6401,138100.0
2010-09-15 12:00:00,10.95,10.98,10.95,10.98,91000.0,8.6322,8.6558,8.6322,8.6558,91000.0
2010-09-15 12:05:00,10.98,10.99,10.97,10.97,112000.0,8.6558,8.6637,8.648,8.648,112000.0
2010-09-15 12:10:00,10.97,10.98,10.96,10.96,118800.0,8.648,8.6558,8.6401,8.6401,118800.0
2010-09-15 12:15:00,10.96,10.97,10.95,10.95,95200.0,8.6401,8.648,8.6322,8.6322,95200.0
2010-09-15 12:20:00,10.96,10.97,10.95,10.97,91300.0,8.6401,8.648,8.6322,8.648,91300.0
2010-09-15 12:25:00,10.97,10.98,10.96,10.97,48900.0,8.648,8.6558,8.6401,8.648,48900.0
2010-09-15 12:30:00,10.98,11.0,10.97,10.99,159900.0,8.6558,8.6716,8.648,8.6637,159900.0
2010-09-15 12:35:00,10.99,11.0,10.98,10.98,133100.0,8.6637,8.6716,8.6558,8.6558,133100.0
2010-09-15 12:40:00,10.99,10.99,10.98,10.98,28100.0,8.6637,8.6637,8.6558,8.6558,28100.0
2010-09-15 12:45:00,10.98,11.0,10.98,11.0,127300.0,8.6558,8.6716,8.6558,8.6716,127300.0
2010-09-15 12:50:00,10.99,11.01,10.99,11.0,153100.0,8.6637,8.6795,8.6637,8.6716,153100.0
2010-09-15 12:55:00,10.99,11.01,10.99,11.01,96600.0,8.6637,8.6795,8.6637,8.6795,96600.0
2010-09-15 13:00:00,11.01,11.01,11.0,11.01,26500.0,8.6795,8.6795,8.6716,8.6795,26500.0
2010-09-15 13:05:00,11.01,11.02,11.0,11.02,90000.0,8.6795,8.6874,8.6716,8.6874,90000.0
2010-09-15 13:10:00,11.01,11.03,10.99,10.99,195800.0,8.6795,8.6953,8.6637,8.6637,195800.0
2010-09-15 13:15:00,11.0,11.01,10.99,11.0,94400.0,8.6716,8.6795,8.6637,8.6716,94400.0
2010-09-15 13:20:00,11.01,11.03,11.0,11.03,262600.0,8.6795,8.6953,8.6716,8.6953,262600.0
2010-09-15 13:25:00,11.03,11.04,11.01,11.01,97900.0,8.6953,8.7031,8.6795,8.6795,97900.0
2010-09-15 13:30:00,11.01,11.02,10.99,11.01,204200.0,8.6795,8.6874,8.6637,8.6795,204200.0
2010-09-15 13:35:00,11.01,11.02,10.99,11.0,121900.0,8.6795,8.6874,8.6637,8.6716,121900.0
2010-09-15 13:40:00,11.0,11.0,10.99,11.0,39900.0,8.6716,8.6716,8.6637,8.6716,39900.0
2010-09-15 13:45:00,11.0,11.0,10.96,10.96,174600.0,8.6716,8.6716,8.6401,8.6401,174600.0
2010-09-15 13:50:00,10.95,11.0,10.95,10.99,137100.0,8.6322,8.6716,8.6322,8.6637,137100.0
2010-09-15 13:55:00,11.0,11.03,10.99,11.02,127600.0,8.6716,8.6953,8.6637,8.6874,127600.0
2010-09-15 14:00:00,11.02,11.03,11.01,11.02,55100.0,8.6874,8.6953,8.6795,8.6874,55100.0
2010-09-15 14:05:00,11.02,11.03,11.01,11.02,90900.0,8.6874,8.6953,8.6795,8.6874,90900.0
2010-09-15 14:10:00,11.02,11.03,11.01,11.01,66400.0,8.6874,8.6953,8.6795,8.6795,66400.0
2010-09-15 14:15:00,11.01,11.02,11.0,11.0,222300.0,8.6795,8.6874,8.6716,8.6716,222300.0
2010-09-15 14:20:00,11.0,11.02,11.0,11.01,45200.0,8.6716,8.6874,8.6716,8.6795,45200.0
2010-09-15 14:25:00,11.02,11.02,11.0,11.0,71200.0,8.6874,8.6874,8.6716,8.6716,71200.0
2010-09-15 14:30:00,11.0,11.02,10.98,10.99,241600.0,8.6716,8.6874,8.6558,8.6637,241600.0
2010-09-15 14:35:00,11.0,11.0,10.99,10.99,20200.0,8.6716,8.6716,8.6637,8.6637,20200.0
2010-09-15 14:40:00,10.99,11.0,10.99,10.99,35800.0,8.6637,8.6716,8.6637,8.6637,35800.0
2010-09-15 14:45:00,11.0,11.01,10.99,10.99,107800.0,8.6716,8.6795,8.6637,8.6637,107800.0
2010-09-15 14:50:00,10.99,11.03,10.99,11.02,185200.0,8.6637,8.6953,8.6637,8.6874,185200.0
2010-09-15 14:55:00,11.02,11.05,11.01,11.01,184500.0,8.6874,8.711,8.6795,8.6795,184500.0
2010-09-15 15:00:00,11.02,11.02,11.01,11.01,64900.0,8.6874,8.6874,8.6795,8.6795,64900.0
2010-09-15 15:05:00,11.01,11.02,11.0,11.01,102400.0,8.6795,8.6874,8.6716,8.6795,102400.0
2010-09-15 15:10:00,11.01,11.03,11.0,11.02,115800.0,8.6795,8.6953,8.6716,8.6874,115800.0
2010-09-15 15:15:00,11.03,11.05,11.02,11.05,127600.0,8.6953,8.711,8.6874,8.711,127600.0
2010-09-15 15:20:00,11.04,11.05,11.03,11.05,297000.0,8.7031,8.711,8.6953,8.711,297000.0
2010-09-15 15:25:00,11.05,11.09,11.04,11.06,538700.0,8.711,8.7426,8.7031,8.7189,538700.0
2010-09-15 15:30:00,11.07,11.08,11.06,11.07,166200.0,8.7268,8.7347,8.7189,8.7268,166200.0
2010-09-15 15:35:00,11.08,11.08,11.07,11.08,115300.0,8.7347,8.7347,8.7268,8.7347,115300.0
2010-09-15 15:40:00,11.07,11.08,11.05,11.05,373100.0,8.7268,8.7347,8.711,8.711,373100.0
2010-09-15 15:45:00,11.05,11.07,11.04,11.06,213500.0,8.711,8.7268,8.7031,8.7189,213500.0
2010-09-15 15:50:00,11.07,11.07,11.05,11.06,441000.0,8.7268,8.7268,8.711,8.7189,441000.0
2010-09-15 15:55:00,11.06,11.06,11.03,11.05,851900.0,8.7189,8.7189,8.6953,8.711,851900.0
2010-09-16 09:30:00,11.02,11.14,10.95,11.1,546600.0,8.6874,8.782,8.6322,8.7504,546600.0
2010-09-16 09:35:00,11.1,11.11,11.03,11.08,449500.0,8.7504,8.7583,8.6953,8.7347,449500.0
2010-09-16 09:40:00,11.09,11.09,11.0,11.06,417100.0,8.7426,8.7426,8.6716,8.7189,417100.0
2010-09-16 09:45:00,11.05,11.07,11.02,11.06,199500.0,8.711,8.7268,8.6874,8.7189,199500.0
2010-09-16 09:50:00,11.06,11.12,11.05,11.1,314900.0,8.7189,8.7662,8.711,8.7504,314900.0
2010-09-16 09:55:00,11.1,11.11,11.07,11.07,367800.0,8.7504,8.7583,8.7268,8.7268,367800.0
2010-09-16 10:00:00,11.09,11.13,11.02,11.1,589900.0,8.7426,8.7741,8.6874,8.7504,589900.0
2010-09-16 10:05:00,11.1,11.13,11.05,11.06,288400.0,8.7504,8.7741,8.711,8.7189,288400.0
2010-09-16 10:10:00,11.06,11.09,11.05,11.06,222100.0,8.7189,8.7426,8.711,8.7189,222100.0
2010-09-16 10:15:00,11.06,11.07,11.03,11.05,273300.0,8.7189,8.7268,8.6953,8.711,273300.0
2010-09-16 10:20:00,11.06,11.09,11.04,11.05,148400.0,8.7189,8.7426,8.7031,8.711,148400.0
2010-09-16 10:25:00,11.05,11.09,11.05,11.05,181400.0,8.711,8.7426,8.711,8.711,181400.0
2010-09-16 10:30:00,11.05,11.06,10.98,11.0,404200.0,8.711,8.7189,8.6558,8.6716,404200.0
2010-09-16 10:35:00,10.99,11.03,10.98,10.99,311000.0,8.6637,8.6953,8.6558,8.6637,311000.0
2010-09-16 10:40:00,10.98,11.04,10.98,11.03,177400.0,8.6558,8.7031,8.6558,8.6953,177400.0
2010-09-16 10:45:00,11.03,11.04,11.02,11.03,112200.0,8.6953,8.7031,8.6874,8.6953,112200.0
2010-09-16 10:50:00,11.02,11.03,10.99,11.01,137200.0,8.6874,8.6953,8.6637,8.6795,137200.0
2010-09-16 10:55:00,11.02,11.04,11.02,11.02,155900.0,8.6874,8.7031,8.6874,8.6874,155900.0
2010-09-16 11:00:00,11.02,11.03,11.0,11.0,107800.0,8.6874,8.6953,8.6716,8.6716,107800.0
2010-09-16 11:05:00,11.0,11.02,11.0,11.02,239000.0,8.6716,8.6874,8.6716,8.6874,239000.0
2010-09-16 11:10:00,11.01,11.02,10.99,11.01,152700.0,8.6795,8.6874,8.6637,8.6795,152700.0
2010-09-16 11:15:00,11.02,11.04,11.01,11.02,87100.0,8.6874,8.7031,8.6795,8.6874,87100.0
2010-09-16 11:20:00,11.03,11.03,11.0,11.02,88400.0,8.6953,8.6953,8.6716,8.6874,88400.0
2010-09-16 11:25:00,11.01,11.02,10.97,10.99,126700.0,8.6795,8.6874,8.648,8.6637,126700.0
2010-09-16 11:30:00,10.98,10.99,10.96,10.98,158200.0,8.6558,8.6637,8.6401,8.6558,158200.0
2010-09-16 11:35:00,10.97,10.98,10.94,10.95,168300.0,8.648,8.6558,8.6243,8.6322,168300.0
2010-09-16 11:40:00,10.95,10.95,10.9,10.92,313600.0,8.6322,8.6322,8.5928,8.6085,313600.0
2010-09-16 11:45:00,10.92,10.92,10.91,10.91,76100.0,8.6085,8.6085,8.6007,8.6007,76100.0
2010-09-16 11:50:00,10.91,10.92,10.89,10.9,422100.0,8.6007,8.6085,8.5849,8.5928,422100.0
2010-09-16 11:55:00,10.89,10.9,10.89,10.89,81100.0,8.5849,8.5928,8.5849,8.5849,81100.0
2010-09-16 12:00:00,10.89,10.9,10.88,10.89,366900.0,8.5849,8.5928,8.577,8.5849,366900.0
2010-09-16 12:05:00,10.89,10.9,10.89,10.89,61100.0,8.5849,8.5928,8.5849,8.5849,61100.0
2010-09-16 12:10:00,10.89,10.9,10.88,10.88,224700.0,8.5849,8.5928,8.577,8.577,224700.0
2010-09-16 12:15:00,10.88,10.89,10.86,10.88,436600.0,8.577,8.5849,8.5612,8.577,436600.0
2010-09-16 12:20:00,10.88,10.89,10.87,10.89,114000.0,8.577,8.5849,8.5691,8.5849,114000.0
2010-09-16 12:25:00,10.88,10.91,10.88,10.9,226700.0,8.577,8.6007,8.577,8.5928,226700.0
2010-09-16 12:30:00,10.9,10.91,10.9,10.9,26100.0,8.5928,8.6007,8.5928,8.5928,26100.0
2010-09-16 12:35:00,10.9,10.91,10.9,10.9,29600.0,8.5928,8.6007,8.5928,8.5928,29600.0
2010-09-16 12:40:00,10.9,10.92,10.9,10.91,212100.0,8.5928,8.6085,8.5928,8.6007,212100.0
2010-09-16 12:45:00,10.91,10.92,10.9,10.91,103100.0,8.6007,8.6085,8.5928,8.6007,103100.0
2010-09-16 12:50:00,10.9,10.93,10.9,10.93,93400.0,8.5928,8.6164,8.5928,8.6164,93400.0
2010-09-16 12:55:00,10.93,10.96,10.92,10.94,313800.0,8.6164,8.6401,8.6085,8.6243,313800.0
2010-09-16 13:00:00,10.95,10.95,10.93,10.93,97300.0,8.6322,8.6322,8.6164,8.6164,97300.0
2010-09-16 13:05:00,10.93,10.94,10.91,10.91,109000.0,8.6164,8.6243,8.6007,8.6007,109000.0
2010-09-16 13:10:00,10.91,10.92,10.9,10.91,64800.0,8.6007,8.6085,8.5928,8.6007,64800.0
2010-09-16 13:15:00,10.9,10.91,10.89,10.9,186000.0,8.5928,8.6007,8.5849,8.5928,186000.0
2010-09-16 13:20:00,10.89,10.9,10.88,10.88,135800.0,8.5849,8.5928,8.577,8.577,135800.0
2010-09-16 13:25:00,10.88,10.9,10.88,10.9,202300.0,8.577,8.5928,8.577,8.5928,202300.0
2010-09-16 13:30:00,10.9,10.9,10.87,10.88,281300.0,8.5928,8.5928,8.5691,8.577,281300.0
2010-09-16 13:35:00,10.87,10.88,10.87,10.88,49500.0,8.5691,8.577,8.5691,8.577,49500.0
2010-09-16 13:40:00,10.87,10.9,10.87,10.89,241800.0,8.5691,8.5928,8.5691,8.5849,241800.0
2010-09-16 13:45:00,10.9,10.93,10.89,10.93,99500.0,8.5928,8.6164,8.5849,8.6164,99500.0
2010-09-16 13:50:00,10.93,10.93,10.92,10.93,34500.0,8.6164,8.6164,8.6085,8.6164,34500.0
2010-09-16 13:55:00,10.92,10.94,10.91,10.93,466100.0,8.6085,8.6243,8.6007,8.6164,466100.0
2010-09-16 14:00:00,10.92,10.94,10.92,10.94,202100.0,8.6085,8.6243,8.6085,8.6243,202100.0
2010-09-16 14:05:00,10.93,10.94,10.93,10.93,38000.0,8.6164,8.6243,8.6164,8.6164,38000.0
2010-09-16 14:10:00,10.93,10.95,10.93,10.93,261600.0,8.6164,8.6322,8.6164,8.6164,261600.0
2010-09-16 14:15:00,10.93,10.94,10.93,10.94,40000.0,8.6164,8.6243,8.6164,8.6243,40000.0
2010-09-16 14:20:00,10.93,10.94,10.93,10.94,150300.0,8.6164,8.6243,8.6164,8.6243,150300.0
2010-09-16 14:25:00,10.93,10.96,10.93,10.96,182200.0,8.6164,8.6401,8.6164,8.6401,182200.0
2010-09-16 14:30:00,10.96,10.97,10.95,10.96,342100.0,8.6401,8.648,8.6322,8.6401,342100.0
2010-09-16 14:35:00,10.97,10.97,10.96,10.97,34200.0,8.648,8.648,8.6401,8.648,34200.0
2010-09-16 14:40:00,10.96,10.97,10.95,10.95,277300.0,8.6401,8.648,8.6322,8.6322,277300.0
2010-09-16 14:45:00,10.95,10.96,10.93,10.94,151600.0,8.6322,8.6401,8.6164,8.6243,151600.0
2010-09-16 14:50:00,10.93,10.94,10.91,10.91,179900.0,8.6164,8.6243,8.6007,8.6007,179900.0
2010-09-16 14:55:00,10.91,10.96,10.91,10.96,313900.0,8.6007,8.6401,8.6007,8.6401,313900.0
2010-09-16 15:00:00,10.96,10.97,10.95,10.96,286900.0,8.6401,8.648,8.6322,8.6401,286900.0
2010-09-16 15:05:00,10.96,10.97,10.96,10.96,244100.0,8.6401,8.648,8.6401,8.6401,244100.0
2010-09-16 15:10:00,10.96,10.97,10.96,10.97,70700.0,8.6401,8.648,8.6401,8.648,70700.0
2010-09-16 15:15:00,10.96,11.02,10.96,11.02,344900.0,8.6401,8.6874,8.6401,8.6874,344900.0
2010-09-16 15:20:00,11.02,11.02,11.0,11.01,162800.0,8.6874,8.6874,8.6716,8.6795,162800.0
2010-09-16 15:25:00,11.0,11.04,11.0,11.04,485800.0,8.6716,8.7031,8.6716,8.7031,485800.0
2010-09-16 15:30:00,11.03,11.07,11.03,11.05,655400.0,8.6953,8.7268,8.6953,8.711,655400.0
2010-09-16 15:35:00,11.05,11.08,11.05,11.07,807200.0,8.711,8.7347,8.711,8.7268,807200.0
2010-09-16 15:40:00,11.07,11.07,11.06,11.06,184700.0,8.7268,8.7268,8.7189,8.7189,184700.0
2010-09-16 15:45:00,11.07,11.07,11.06,11.06,268600.0,8.7268,8.7268,8.7189,8.7189,268600.0
2010-09-16 15:50:00,11.07,11.07,11.05,11.05,640600.0,8.7268,8.7268,8.711,8.711,640600.0
2010-09-16 15:55:00,11.05,11.08,11.05,11.08,957000.0,8.711,8.7347,8.711,8.7347,957000.0
2010-09-17 09:30:00,11.14,11.15,11.0,11.0,2694400.0,8.782,8.7899,8.6716,8.6716,2694400.0
2010-09-17 09:35:00,11.0,11.08,11.0,11.04,377900.0,8.6716,8.7347,8.6716,8.7031,377900.0
2010-09-17 09:40:00,11.04,11.05,11.0,11.03,395900.0,8.7031,8.711,8.6716,8.6953,395900.0
2010-09-17 09:45:00,11.04,11.06,11.01,11.05,351900.0,8.7031,8.7189,8.6795,8.711,351900.0
2010-09-17 09:50:00,11.05,11.05,10.98,11.0,325200.0,8.711,8.711,8.6558,8.6716,325200.0
2010-09-17 09:55:00,10.99,11.02,10.93,10.96,611500.0,8.6637,8.6874,8.6164,8.6401,611500.0
2010-09-17 10:00:00,10.96,10.97,10.92,10.94,623200.0,8.6401,8.648,8.6085,8.6243,623200.0
2010-09-17 10:05:00,10.94,10.98,10.94,10.97,271600.0,8.6243,8.6558,8.6243,8.648,271600.0
2010-09-17 10:10:00,10.97,10.97,10.92,10.96,457200.0,8.648,8.648,8.6085,8.6401,457200.0
2010-09-17 10:15:00,10.95,10.96,10.9,10.92,533600.0,8.6322,8.6401,8.5928,8.6085,533600.0
2010-09-17 10:20:00,10.92,10.93,10.9,10.9,390900.0,8.6085,8.6164,8.5928,8.5928,390900.0
2010-09-17 10:25:00,10.91,10.96,10.89,10.96,371800.0,8.6007,8.6401,8.5849,8.6401,371800.0
2010-09-17 10:30:00,10.96,10.96,10.92,10.95,214100.0,8.6401,8.6401,8.6085,8.6322,214100.0
2010-09-17 10:35:00,10.95,10.98,10.93,10.94,354100.0,8.6322,8.6558,8.6164,8.6243,354100.0
2010-09-17 10:40:00,10.95,10.96,10.92,10.96,249000.0,8.6322,8.6401,8.6085,8.6401,249000.0
2010-09-17 10:45:00,10.95,10.96,10.92,10.93,294500.0,8.6322,8.6401,8.6085,8.6164,294500.0
2010-09-17 10:50:00,10.93,10.94,10.9,10.91,351300.0,8.6164,8.6243,8.5928,8.6007,351300.0
2010-09-17 10:55:00,10.9,10.93,10.9,10.92,271000.0,8.5928,8.6164,8.5928,8.6085,271000.0
2010-09-17 11:00:00,10.92,10.95,10.91,10.94,274700.0,8.6085,8.6322,8.6007,8.6243,274700.0
2010-09-17 11:05:00,10.95,10.95,10.92,10.93,276900.0,8.6322,8.6322,8.6085,8.6164,276900.0
2010-09-17 11:10:00,10.94,11.05,10.92,10.99,940600.0,8.6243,8.711,8.6085,8.6637,940600.0
2010-09-17 11:15:00,10.99,11.0,10.94,10.95,184400.0,8.6637,8.6716,8.6243,8.6322,184400.0
2010-09-17 11:20:00,10.95,10.95,10.93,10.93,189900.0,8.6322,8.6322,8.6164,8.6164,189900.0
2010-09-17 11:25:00,10.93,10.94,10.91,10.93,599000.0,8.6164,8.6243,8.6007,8.6164,599000.0
2010-09-17 11:30:00,10.93,10.95,10.92,10.93,212300.0,8.6164,8.6322,8.6085,8.6164,212300.0
2010-09-17 11:35:00,10.93,10.94,10.91,10.91,654500.0,8.6164,8.6243,8.6007,8.6007,654500.0
2010-09-17 11:40:00,10.91,10.94,10.9,10.91,216500.0,8.6007,8.6243,8.5928,8.6007,216500.0
2010-09-17 11:45:00,10.9,10.91,10.88,10.88,210200.0,8.5928,8.6007,8.577,8.577,210200.0
2010-09-17 11:50:00,10.89,10.91,10.88,10.91,293200.0,8.5849,8.6007,8.577,8.6007,293200.0
2010-09-17 11:55:00,10.91,10.91,10.88,10.9,105000.0,8.6007,8.6007,8.577,8.5928,105000.0
2010-09-17 12:00:00,10.9,10.92,10.89,10.92,79500.0,8.5928,8.6085,8.5849,8.6085,79500.0
2010-09-17 12:05:00,10.91,10.93,10.91,10.93,84100.0,8.6007,8.6164,8.6007,8.6164,84100.0
2010-09-17 12:10:00,10.92,10.94,10.9,10.93,150100.0,8.6085,8.6243,8.5928,8.6164,150100.0
2010-09-17 12:15:00,10.94,10.95,10.93,10.95,86800.0,8.6243,8.6322,8.6164,8.6322,86800.0
2010-09-17 12:20:00,10.94,10.95,10.94,10.95,79300.0,8.6243,8.6322,8.6243,8.6322,79300.0
2010-09-17 12:25:00,10.94,10.96,10.94,10.95,134900.0,8.6243,8.6401,8.6243,8.6322,134900.0
2010-09-17 12:30:00,10.95,10.96,10.95,10.95,94700.0,8.6322,8.6401,8.6322,8.6322,94700.0
2010-09-17 12:35:00,10.95,10.96,10.94,10.94,87800.0,8.6322,8.6401,8.6243,8.6243,87800.0
2010-09-17 12:40:00,10.94,10.95,10.93,10.94,139700.0,8.6243,8.6322,8.6164,8.6243,139700.0
2010-09-17 12:45:00,10.95,10.96,10.93,10.94,160800.0,8.6322,8.6401,8.6164,8.6243,160800.0
2010-09-17 12:50:00,10.94,10.96,10.93,10.94,234300.0,8.6243,8.6401,8.6164,8.6243,234300.0
2010-09-17 12:55:00,10.93,10.95,10.92,10.95,156700.0,8.6164,8.6322,8.6085,8.6322,156700.0
2010-09-17 13:00:00,10.94,10.98,10.94,10.98,155500.0,8.6243,8.6558,8.6243,8.6558,155500.0
2010-09-17 13:05:00,10.97,10.98,10.95,10.95,198500.0,8.648,8.6558,8.6322,8.6322,198500.0
2010-09-17 13:10:00,10.95,10.96,10.94,10.95,163200.0,8.6322,8.6401,8.6243,8.6322,163200.0
2010-09-17 13:15:00,10.95,10.95,10.92,10.94,109300.0,8.6322,8.6322,8.6085,8.6243,109300.0
2010-09-17 13:20:00,10.94,10.96,10.94,10.95,73600.0,8.6243,8.6401,8.6243,8.6322,73600.0
2010-09-17 13:25:00,10.95,10.96,10.94,10.95,125100.0,8.6322,8.6401,8.6243,8.6322,125100.0
2010-09-17 13:30:00,10.95,10.97,10.95,10.97,34800.0,8.6322,8.648,8.6322,8.648,34800.0
2010-09-17 13:35:00,10.96,10.99,10.96,10.97,187100.0,8.6401,8.6637,8.6401,8.648,187100.0
2010-09-17 13:40:00,10.97,10.97,10.94,10.95,149300.0,8.648,8.648,8.6243,8.6322,149300.0
2010-09-17 13:45:00,10.94,10.97,10.94,10.97,108500.0,8.6243,8.648,8.6243,8.648,108500.0
2010-09-17 13:50:00,10.96,10.97,10.96,10.97,35800.0,8.6401,8.648,8.6401,8.648,35800.0
2010-09-17 13:55:00,10.97,10.99,10.97,10.98,191500.0,8.648,8.6637,8.648,8.6558,191500.0
2010-09-17 14:00:00,10.97,10.98,10.94,10.97,281600.0,8.648,8.6558,8.6243,8.648,281600.0
2010-09-17 14:05:00,10.97,10.98,10.97,10.98,99200.0,8.648,8.6558,8.648,8.6558,99200.0
2010-09-17 14:10:00,10.97,11.01,10.97,11.01,223000.0,8.648,8.6795,8.648,8.6795,223000.0
2010-09-17 14:15:00,11.0,11.01,11.0,11.01,85300.0,8.6716,8.6795,8.6716,8.6795,85300.0
2010-09-17 14:20:00,11.0,11.01,10.98,10.99,106600.0,8.6716,8.6795,8.6558,8.6637,106600.0
2010-09-17 14:25:00,10.98,11.0,10.97,11.0,142700.0,8.6558,8.6716,8.648,8.6716,142700.0
2010-09-17 14:30:00,10.99,11.01,10.98,11.01,236400.0,8.6637,8.6795,8.6558,8.6795,236400.0
2010-09-17 14:35:00,11.01,11.02,11.0,11.02,69100.0,8.6795,8.6874,8.6716,8.6874,69100.0
2010-09-17 14:40:00,11.02,11.03,11.02,11.02,107900.0,8.6874,8.6953,8.6874,8.6874,107900.0
2010-09-17 14:45:00,11.02,11.03,11.01,11.02,135100.0,8.6874,8.6953,8.6795,8.6874,135100.0
2010-09-17 14:50:00,11.02,11.03,11.01,11.02,122100.0,8.6874,8.6953,8.6795,8.6874,122100.0
2010-09-17 14:55:00,11.02,11.03,11.01,11.02,75900.0,8.6874,8.6953,8.6795,8.6874,75900.0
2010-09-17 15:00:00,11.02,11.03,11.0,11.01,221100.0,8.6874,8.6953,8.6716,8.6795,221100.0
2010-09-17 15:05:00,11.0,11.01,10.99,10.99,48400.0,8.6716,8.6795,8.6637,8.6637,48400.0
2010-09-17 15:10:00,10.99,11.0,10.98,10.98,217900.0,8.6637,8.6716,8.6558,8.6558,217900.0
2010-09-17 15:15:00,10.98,11.0,10.98,10.99,62100.0,8.6558,8.6716,8.6558,8.6637,62100.0
2010-09-17 15:20:00,10.99,11.01,10.99,11.01,120000.0,8.6637,8.6795,8.6637,8.6795,120000.0
2010-09-17 15:25:00,11.0,11.01,10.98,10.98,106500.0,8.6716,8.6795,8.6558,8.6558,106500.0
2010-09-17 15:30:00,10.99,11.01,10.98,11.01,231300.0,8.6637,8.6795,8.6558,8.6795,231300.0
2010-09-17 15:35:00,11.0,11.01,10.99,10.99,112800.0,8.6716,8.6795,8.6637,8.6637,112800.0
2010-09-17 15:40:00,11.0,11.02,10.99,11.01,207400.0,8.6716,8.6874,8.6637,8.6795,207400.0
2010-09-17 15:45:00,11.01,11.02,11.0,11.01,256000.0,8.6795,8.6874,8.6716,8.6795,256000.0
2010-09-17 15:50:00,11.02,11.04,11.02,11.04,596900.0,8.6874,8.7031,8.6874,8.7031,596900.0
2010-09-17 15:55:00,11.04,11.04,11.02,11.04,1150500.0,8.7031,8.7031,8.6874,8.7031,1150500.0
2010-09-20 09:30:00,11.05,11.06,10.9,10.91,445800.0,8.711,8.7189,8.5928,8.6007,445800.0
2010-09-20 09:35:00,10.92,11.05,10.92,11.03,587500.0,8.6085,8.711,8.6085,8.6953,587500.0
2010-09-20 09:40:00,11.02,11.05,10.98,11.0,608700.0,8.6874,8.711,8.6558,8.6716,608700.0
2010-09-20 09:45:00,10.99,11.02,10.96,11.01,412500.0,8.6637,8.6874,8.6401,8.6795,412500.0
2010-09-20 09:50:00,11.01,11.05,11.0,11.04,191500.0,8.6795,8.711,8.6716,8.7031,191500.0
2010-09-20 09:55:00,11.05,11.08,11.04,11.04,206900.0,8.711,8.7347,8.7031,8.7031,206900.0
2010-09-20 10:00:00,11.04,11.11,11.01,11.11,302600.0,8.7031,8.7583,8.6795,8.7583,302600.0
2010-09-20 10:05:00,11.1,11.16,11.07,11.13,540400.0,8.7504,8.7977,8.7268,8.7741,540400.0
2010-09-20 10:10:00,11.13,11.15,11.13,11.13,255100.0,8.7741,8.7899,8.7741,8.7741,255100.0
2010-09-20 10:15:00,11.13,11.19,11.13,11.18,357600.0,8.7741,8.8214,8.7741,8.8135,357600.0
2010-09-20 10:20:00,11.18,11.19,11.15,11.15,383500.0,8.8135,8.8214,8.7899,8.7899,383500.0
2010-09-20 10:25:00,11.15,11.17,11.1,11.1,256800.0,8.7899,8.8056,8.7504,8.7504,256800.0
2010-09-20 10:30:00,11.1,11.13,11.1,11.1,172000.0,8.7504,8.7741,8.7504,8.7504,172000.0
2010-09-20 10:35:00,11.1,11.14,11.1,11.14,96400.0,8.7504,8.782,8.7504,8.782,96400.0
2010-09-20 10:40:00,11.14,11.14,11.1,11.1,203700.0,8.782,8.782,8.7504,8.7504,203700.0
2010-09-20 10:45:00,11.1,11.12,11.06,11.07,458500.0,8.7504,8.7662,8.7189,8.7268,458500.0
2010-09-20 10:50:00,11.08,11.09,11.05,11.06,292200.0,8.7347,8.7426,8.711,8.7189,292200.0
2010-09-20 10:55:00,11.07,11.11,11.06,11.1,203100.0,8.7268,8.7583,8.7189,8.7504,203100.0
2010-09-20 11:00:00,11.1,11.12,11.09,11.12,86200.0,8.7504,8.7662,8.7426,8.7662,86200.0
2010-09-20 11:05:00,11.12,11.14,11.11,11.11,191300.0,8.7662,8.782,8.7583,8.7583,191300.0
2010-09-20 11:10:00,11.11,11.13,11.07,11.07,224500.0,8.7583,8.7741,8.7268,8.7268,224500.0
2010-09-20 11:15:00,11.07,11.09,11.06,11.07,247200.0,8.7268,8.7426,8.7189,8.7268,247200.0
2010-09-20 11:20:00,11.07,11.12,11.07,11.11,156800.0,8.7268,8.7662,8.7268,8.7583,156800.0
2010-09-20 11:25:00,11.11,11.11,11.1,11.1,29700.0,8.7583,8.7583,8.7504,8.7504,29700.0
2010-09-20 11:30:00,11.1,11.12,11.09,11.09,387200.0,8.7504,8.7662,8.7426,8.7426,387200.0
2010-09-20 11:35:00,11.09,11.09,11.07,11.08,164700.0,8.7426,8.7426,8.7268,8.7347,164700.0
2010-09-20 11:40:00,11.08,11.08,11.06,11.08,145600.0,8.7347,8.7347,8.7189,8.7347,145600.0
2010-09-20 11:45:00,11.08,11.08,11.03,11.03,206400.0,8.7347,8.7347,8.6953,8.6953,206400.0
2010-09-20 11:50:00,11.03,11.04,11.01,11.03,265500.0,8.6953,8.7031,8.6795,8.6953,265500.0
2010-09-20 11:55:00,11.03,11.07,11.03,11.06,104200.0,8.6953,8.7268,8.6953,8.7189,104200.0
2010-09-20 12:00:00,11.06,11.07,11.06,11.07,33200.0,8.7189,8.7268,8.7189,8.7268,33200.0
2010-09-20 12:05:00,11.07,11.07,11.04,11.05,225300.0,8.7268,8.7268,8.7031,8.711,225300.0
2010-09-20 12:10:00,11.04,11.07,11.04,11.05,225700.0,8.7031,8.7268,8.7031,8.711,225700.0
2010-09-20 12:15:00,11.04,11.08,11.04,11.07,122500.0,8.7031,8.7347,8.7031,8.7268,122500.0
2010-09-20 12:20:00,11.07,11.08,11.05,11.05,129600.0,8.7268,8.7347,8.711,8.711,129600.0
2010-09-20 12:25:00,11.05,11.06,11.03,11.04,85700.0,8.711,8.7189,8.6953,8.7031,85700.0
2010-09-20 12:30:00,11.03,11.06,11.03,11.05,250800.0,8.6953,8.7189,8.6953,8.711,250800.0
2010-09-20 12:35:00,11.06,11.06,11.03,11.06,107900.0,8.7189,8.7189,8.6953,8.7189,107900.0
2010-09-20 12:40:00,11.06,11.06,11.05,11.06,68600.0,8.7189,8.7189,8.711,8.7189,68600.0
2010-09-20 12:45:00,11.06,11.08,11.06,11.07,66600.0,8.7189,8.7347,8.7189,8.7268,66600.0
2010-09-20 12:50:00,11.07,11.09,11.07,11.09,201800.0,8.7268,8.7426,8.7268,8.7426,201800.0
2010-09-20 12:55:00,11.1,11.1,11.07,11.08,163400.0,8.7504,8.7504,8.7268,8.7347,163400.0
2010-09-20 13:00:00,11.08,11.09,11.07,11.07,183600.0,8.7347,8.7426,8.7268,8.7268,183600.0
2010-09-20 13:05:00,11.07,11.08,11.06,11.07,54500.0,8.7268,8.7347,8.7189,8.7268,54500.0
2010-09-20 13:10:00,11.06,11.07,11.04,11.05,222500.0,8.7189,8.7268,8.7031,8.711,222500.0
2010-09-20 13:15:00,11.05,11.06,11.02,11.06,198700.0,8.711,8.7189,8.6874,8.7189,198700.0
2010-09-20 13:20:00,11.06,11.06,11.05,11.06,38700.0,8.7189,8.7189,8.711,8.7189,38700.0
2010-09-20 13:25:00,11.06,11.07,11.05,11.06,82700.0,8.7189,8.7268,8.711,8.7189,82700.0
2010-09-20 13:30:00,11.06,11.07,11.04,11.04,206400.0,8.7189,8.7268,8.7031,8.7031,206400.0
2010-09-20 13:35:00,11.05,11.08,11.04,11.08,138900.0,8.711,8.7347,8.7031,8.7347,138900.0
2010-09-20 13:40:00,11.08,11.1,11.07,11.1,174600.0,8.7347,8.7504,8.7268,8.7504,174600.0
2010-09-20 13:45:00,11.1,11.1,11.08,11.09,90600.0,8.7504,8.7504,8.7347,8.7426,90600.0
2010-09-20 13:50:00,11.09,11.1,11.08,11.09,123500.0,8.7426,8.7504,8.7347,8.7426,123500.0
2010-09-20 13:55:00,11.09,11.11,11.09,11.11,94100.0,8.7426,8.7583,8.7426,8.7583,94100.0
2010-09-20 14:00:00,11.11,11.11,11.09,11.09,99200.0,8.7583,8.7583,8.7426,8.7426,99200.0
2010-09-20 14:05:00,11.1,11.1,11.08,11.09,103700.0,8.7504,8.7504,8.7347,8.7426,103700.0
2010-09-20 14:10:00,11.09,11.11,11.09,11.11,100600.0,8.7426,8.7583,8.7426,8.7583,100600.0
2010-09-20 14:15:00,11.1,11.12,11.09,11.12,198300.0,8.7504,8.7662,8.7426,8.7662,198300.0
2010-09-20 14:20:00,11.12,11.15,11.11,11.13,413700.0,8.7662,8.7899,8.7583,8.7741,413700.0
2010-09-20 14:25:00,11.13,11.13,11.1,11.11,147900.0,8.7741,8.7741,8.7504,8.7583,147900.0
2010-09-20 14:30:00,11.12,11.14,11.11,11.13,242200.0,8.7662,8.782,8.7583,8.7741,242200.0
2010-09-20 14:35:00,11.13,11.15,11.12,11.15,250600.0,8.7741,8.7899,8.7662,8.7899,250600.0
2010-09-20 14:40:00,11.14,11.15,11.14,11.14,46600.0,8.782,8.7899,8.782,8.782,46600.0
2010-09-20 14:45:00,11.15,11.17,11.12,11.14,231200.0,8.7899,8.8056,8.7662,8.782,231200.0
2010-09-20 14:50:00,11.14,11.15,11.13,11.15,73800.0,8.782,8.7899,8.7741,8.7899,73800.0
2010-09-20 14:55:00,11.15,11.19,11.15,11.19,458500.0,8.7899,8.8214,8.7899,8.8214,458500.0
2010-09-20 15:00:00,11.19,11.19,11.17,11.18,116500.0,8.8214,8.8214,8.8056,8.8135,116500.0
2010-09-20 15:05:00,11.17,11.18,11.15,11.15,201300.0,8.8056,8.8135,8.7899,8.7899,201300.0
2010-09-20 15:10:00,11.16,11.18,11.14,11.16,514200.0,8.7977,8.8135,8.782,8.7977,514200.0
2010-09-20 15:15:00,11.16,11.18,11.16,11.17,181900.0,8.7977,8.8135,8.7977,8.8056,181900.0
2010-09-20 15:20:00,11.18,11.19,11.17,11.18,205000.0,8.8135,8.8214,8.8056,8.8135,205000.0
2010-09-20 15:25:00,11.18,11.18,11.16,11.16,105500.0,8.8135,8.8135,8.7977,8.7977,105500.0
2010-09-20 15:30:00,11.16,11.17,11.15,11.17,173100.0,8.7977,8.8056,8.7899,8.8056,173100.0
2010-09-20 15:35:00,11.16,11.18,11.16,11.18,202100.0,8.7977,8.8135,8.7977,8.8135,202100.0
2010-09-20 15:40:00,11.18,11.18,11.15,11.16,313500.0,8.8135,8.8135,8.7899,8.7977,313500.0
2010-09-20 15:45:00,11.17,11.18,11.15,11.16,213200.0,8.8056,8.8135,8.7899,8.7977,213200.0
2010-09-20 15:50:00,11.16,11.2,11.16,11.17,707300.0,8.7977,8.8293,8.7977,8.8056,707300.0
2010-09-20 15:55:00,11.17,11.18,11.15,11.17,986500.0,8.8056,8.8135,8.7899,8.8056,986500.0
2010-09-21 09:30:00,11.2,11.22,11.14,11.16,734300.0,8.8293,8.845,8.782,8.7977,734300.0
2010-09-21 09:35:00,11.15,11.23,11.14,11.22,544700.0,8.7899,8.8529,8.782,8.845,544700.0
2010-09-21 09:40:00,11.22,11.25,11.18,11.22,389500.0,8.845,8.8687,8.8135,8.845,389500.0
2010-09-21 09:45:00,11.21,11.22,11.2,11.2,196100.0,8.8372,8.845,8.8293,8.8293,196100.0
2010-09-21 09:50:00,11.2,11.22,11.19,11.21,227400.0,8.8293,8.845,8.8214,8.8372,227400.0
2010-09-21 09:55:00,11.22,11.23,11.2,11.2,206600.0,8.845,8.8529,8.8293,8.8293,206600.0
2010-09-21 10:00:00,11.2,11.21,11.19,11.19,119600.0,8.8293,8.8372,8.8214,8.8214,119600.0
2010-09-21 10:05:00,11.19,11.21,11.18,11.2,266000.0,8.8214,8.8372,8.8135,8.8293,266000.0
2010-09-21 10:10:00,11.19,11.21,11.17,11.2,676000.0,8.8214,8.8372,8.8056,8.8293,676000.0
2010-09-21 10:15:00,11.21,11.21,11.18,11.19,331100.0,8.8372,8.8372,8.8135,8.8214,331100.0
2010-09-21 10:20:00,11.2,11.24,11.19,11.2,435000.0,8.8293,8.8608,8.8214,8.8293,435000.0
2010-09-21 10:25:00,11.21,11.22,11.19,11.19,439700.0,8.8372,8.845,8.8214,8.8214,439700.0
2010-09-21 10:30:00,11.2,11.24,11.2,11.22,204100.0,8.8293,8.8608,8.8293,8.845,204100.0
2010-09-21 10:35:00,11.23,11.23,11.2,11.2,136600.0,8.8529,8.8529,8.8293,8.8293,136600.0
2010-09-21 10:40:00,11.2,11.22,11.19,11.19,218000.0,8.8293,8.845,8.8214,8.8214,218000.0
2010-09-21 10:45:00,11.2,11.22,11.19,11.21,202100.0,8.8293,8.845,8.8214,8.8372,202100.0
2010-09-21 10:50:00,11.21,11.22,11.18,11.19,220600.0,8.8372,8.845,8.8135,8.8214,220600.0
2010-09-21 10:55:00,11.18,11.19,11.16,11.19,687400.0,8.8135,8.8214,8.7977,8.8214,687400.0
2010-09-21 11:00:00,11.19,11.19,11.17,11.17,203800.0,8.8214,8.8214,8.8056,8.8056,203800.0
2010-09-21 11:05:00,11.18,11.21,11.17,11.21,192300.0,8.8135,8.8372,8.8056,8.8372,192300.0
2010-09-21 11:10:00,11.21,11.23,11.2,11.2,162900.0,8.8372,8.8529,8.8293,8.8293,162900.0
2010-09-21 11:15:00,11.2,11.21,11.19,11.19,64800.0,8.8293,8.8372,8.8214,8.8214,64800.0
2010-09-21 11:20:00,11.19,11.2,11.17,11.18,122600.0,8.8214,8.8293,8.8056,8.8135,122600.0
2010-09-21 11:25:00,11.17,11.18,11.17,11.18,180200.0,8.8056,8.8135,8.8056,8.8135,180200.0
2010-09-21 11:30:00,11.18,11.18,11.16,11.16,93900.0,8.8135,8.8135,8.7977,8.7977,93900.0
2010-09-21 11:35:00,11.16,11.17,11.15,11.15,176800.0,8.7977,8.8056,8.7899,8.7899,176800.0
2010-09-21 11:40:00,11.15,11.15,11.13,11.15,357700.0,8.7899,8.7899,8.7741,8.7899,357700.0
2010-09-21 11:45:00,11.15,11.17,11.15,11.16,238300.0,8.7899,8.8056,8.7899,8.7977,238300.0
2010-09-21 11:50:00,11.15,11.18,11.15,11.17,134700.0,8.7899,8.8135,8.7899,8.8056,134700.0
2010-09-21 11:55:00,11.17,11.19,11.17,11.19,71500.0,8.8056,8.8214,8.8056,8.8214,71500.0
2010-09-21 12:00:00,11.19,11.23,11.18,11.21,263000.0,8.8214,8.8529,8.8135,8.8372,263000.0
2010-09-21 12:05:00,11.2,11.21,11.19,11.2,290400.0,8.8293,8.8372,8.8214,8.8293,290400.0
2010-09-21 12:10:00,11.2,11.21,11.18,11.19,187800.0,8.8293,8.8372,8.8135,8.8214,187800.0
2010-09-21 12:15:00,11.18,11.19,11.18,11.19,18400.0,8.8135,8.8214,8.8135,8.8214,18400.0
2010-09-21 12:20:00,11.19,11.2,11.18,11.2,73700.0,8.8214,8.8293,8.8135,8.8293,73700.0
2010-09-21 12:25:00,11.2,11.2,11.19,11.2,55200.0,8.8293,8.8293,8.8214,8.8293,55200.0
2010-09-21 12:30:00,11.19,11.2,11.18,11.19,247400.0,8.8214,8.8293,8.8135,8.8214,247400.0
2010-09-21 12:35:00,11.19,11.21,11.18,11.21,279200.0,8.8214,8.8372,8.8135,8.8372,279200.0
2010-09-21 12:40:00,11.21,11.23,11.2,11.23,74600.0,8.8372,8.8529,8.8293,8.8529,74600.0
2010-09-21 12:45:00,11.23,11.23,11.22,11.23,33600.0,8.8529,8.8529,8.845,8.8529,33600.0
2010-09-21 12:50:00,11.23,11.24,11.22,11.23,121700.0,8.8529,8.8608,8.845,8.8529,121700.0
2010-09-21 12:55:00,11.22,11.23,11.21,11.22,103500.0,8.845,8.8529,8.8372,8.845,103500.0
2010-09-21 13:00:00,11.22,11.22,11.19,11.19,255800.0,8.845,8.845,8.8214,8.8214,255800.0
2010-09-21 13:05:00,11.19,11.2,11.18,11.18,150200.0,8.8214,8.8293,8.8135,8.8135,150200.0
2010-09-21 13:10:00,11.18,11.19,11.18,11.19,73800.0,8.8135,8.8214,8.8135,8.8214,73800.0
2010-09-21 13:15:00,11.18,11.22,11.18,11.22,257200.0,8.8135,8.845,8.8135,8.845,257200.0
2010-09-21 13:20:00,11.22,11.23,11.21,11.23,300900.0,8.845,8.8529,8.8372,8.8529,300900.0
2010-09-21 13:25:00,11.22,11.24,11.22,11.22,154400.0,8.845,8.8608,8.845,8.845,154400.0
2010-09-21 13:30:00,11.22,11.23,11.2,11.21,362600.0,8.845,8.8529,8.8293,8.8372,362600.0
2010-09-21 13:35:00,11.21,11.21,11.2,11.21,27700.0,8.8372,8.8372,8.8293,8.8372,27700.0
2010-09-21 13:40:00,11.21,11.23,11.2,11.23,129700.0,8.8372,8.8529,8.8293,8.8529,129700.0
2010-09-21 13:45:00,11.22,11.24,11.22,11.24,105200.0,8.845,8.8608,8.845,8.8608,105200.0
2010-09-21 13:50:00,11.24,11.25,11.23,11.23,211800.0,8.8608,8.8687,8.8529,8.8529,211800.0
2010-09-21 13:55:00,11.24,11.24,11.23,11.23,28400.0,8.8608,8.8608,8.8529,8.8529,28400.0
2010-09-21 14:00:00,11.23,11.24,11.21,11.21,124200.0,8.8529,8.8608,8.8372,8.8372,124200.0
2010-09-21 14:05:00,11.22,11.22,11.2,11.2,227300.0,8.845,8.845,8.8293,8.8293,227300.0
2010-09-21 14:10:00,11.21,11.23,11.18,11.19,370900.0,8.8372,8.8529,8.8135,8.8214,370900.0
2010-09-21 14:15:00,11.18,11.27,11.17,11.24,921100.0,8.8135,8.8845,8.8056,8.8608,921100.0
2010-09-21 14:20:00,11.24,11.25,11.19,11.24,585900.0,8.8608,8.8687,8.8214,8.8608,585900.0
2010-09-21 14:25:00,11.23,11.24,11.19,11.24,535400.0,8.8529,8.8608,8.8214,8.8608,535400.0
2010-09-21 14:30:00,11.24,11.29,11.21,11.29,642200.0,8.8608,8.9002,8.8372,8.9002,642200.0
2010-09-21 14:35:00,11.29,11.32,11.27,11.32,845200.0,8.9002,8.9239,8.8845,8.9239,845200.0
2010-09-21 14:40:00,11.32,11.33,11.28,11.28,520600.0,8.9239,8.9318,8.8923,8.8923,520600.0
2010-09-21 14:45:00,11.29,11.31,11.28,11.31,290500.0,8.9002,8.916,8.8923,8.916,290500.0
2010-09-21 14:50:00,11.3,11.31,11.26,11.28,551000.0,8.9081,8.916,8.8766,8.8923,551000.0
2010-09-21 14:55:00,11.28,11.29,11.26,11.27,470900.0,8.8923,8.9002,8.8766,8.8845,470900.0
2010-09-21 15:00:00,11.28,11.29,11.25,11.27,395000.0,8.8923,8.9002,8.8687,8.8845,395000.0
2010-09-21 15:05:00,11.27,11.28,11.23,11.27,540700.0,8.8845,8.8923,8.8529,8.8845,540700.0
2010-09-21 15:10:00,11.27,11.28,11.22,11.24,300800.0,8.8845,8.8923,8.845,8.8608,300800.0
2010-09-21 15:15:00,11.25,11.26,11.23,11.23,143400.0,8.8687,8.8766,8.8529,8.8529,143400.0
2010-09-21 15:20:00,11.24,11.25,11.22,11.23,324300.0,8.8608,8.8687,8.845,8.8529,324300.0
2010-09-21 15:25:00,11.24,11.24,11.21,11.23,336300.0,8.8608,8.8608,8.8372,8.8529,336300.0
2010-09-21 15:30:00,11.23,11.24,11.2,11.21,683700.0,8.8529,8.8608,8.8293,8.8372,683700.0
2010-09-21 15:35:00,11.22,11.23,11.18,11.23,822900.0,8.845,8.8529,8.8135,8.8529,822900.0
2010-09-21 15:40:00,11.22,11.24,11.2,11.23,710400.0,8.845,8.8608,8.8293,8.8529,710400.0
2010-09-21 15:45:00,11.23,11.25,11.21,11.23,943600.0,8.8529,8.8687,8.8372,8.8529,943600.0
2010-09-21 15:50:00,11.23,11.28,11.23,11.23,827200.0,8.8529,8.8923,8.8529,8.8529,827200.0
2010-09-21 15:55:00,11.23,11.26,11.23,11.26,1561200.0,8.8529,8.8766,8.8529,8.8766,1561200.0
2010-09-22 09:30:00,11.19,11.24,11.15,11.21,470300.0,8.8214,8.8608,8.7899,8.8372,470300.0
2010-09-22 09:35:00,11.21,11.28,11.16,11.24,607900.0,8.8372,8.8923,8.7977,8.8608,607900.0
2010-09-22 09:40:00,11.25,11.31,11.24,11.28,500000.0,8.8687,8.916,8.8608,8.8923,500000.0
2010-09-22 09:45:00,11.28,11.32,11.26,11.28,304800.0,8.8923,8.9239,8.8766,8.8923,304800.0
2010-09-22 09:50:00,11.27,11.29,11.22,11.22,371300.0,8.8845,8.9002,8.845,8.845,371300.0
2010-09-22 09:55:00,11.22,11.25,11.19,11.24,327500.0,8.845,8.8687,8.8214,8.8608,327500.0
2010-09-22 10:00:00,11.24,11.25,11.18,11.19,990300.0,8.8608,8.8687,8.8135,8.8214,990300.0
2010-09-22 10:05:00,11.19,11.21,11.18,11.2,251900.0,8.8214,8.8372,8.8135,8.8293,251900.0
2010-09-22 10:10:00,11.2,11.22,11.18,11.21,446500.0,8.8293,8.845,8.8135,8.8372,446500.0
2010-09-22 10:15:00,11.2,11.22,11.18,11.18,175500.0,8.8293,8.845,8.8135,8.8135,175500.0
2010-09-22 10:20:00,11.19,11.19,11.17,11.17,304100.0,8.8214,8.8214,8.8056,8.8056,304100.0
2010-09-22 10:25:00,11.17,11.18,11.15,11.17,303000.0,8.8056,8.8135,8.7899,8.8056,303000.0
2010-09-22 10:30:00,11.16,11.17,11.14,11.15,449000.0,8.7977,8.8056,8.782,8.7899,449000.0
2010-09-22 10:35:00,11.16,11.18,11.14,11.14,380600.0,8.7977,8.8135,8.782,8.782,380600.0
2010-09-22 10:40:00,11.14,11.15,11.13,11.15,144600.0,8.782,8.7899,8.7741,8.7899,144600.0
2010-09-22 10:45:00,11.15,11.18,11.14,11.15,261500.0,8.7899,8.8135,8.782,8.7899,261500.0
2010-09-22 10:50:00,11.16,11.17,11.13,11.15,155300.0,8.7977,8.8056,8.7741,8.7899,155300.0
2010-09-22 10:55:00,11.15,11.18,11.15,11.17,147400.0,8.7899,8.8135,8.7899,8.8056,147400.0
2010-09-22 11:00:00,11.17,11.2,11.16,11.16,252200.0,8.8056,8.8293,8.7977,8.7977,252200.0
2010-09-22 11:05:00,11.15,11.17,11.14,11.15,376000.0,8.7899,8.8056,8.782,8.7899,376000.0
2010-09-22 11:10:00,11.14,11.16,11.12,11.13,212100.0,8.782,8.7977,8.7662,8.7741,212100.0
2010-09-22 11:15:00,11.13,11.17,11.13,11.17,87400.0,8.7741,8.8056,8.7741,8.8056,87400.0
2010-09-22 11:20:00,11.16,11.17,11.12,11.13,188700.0,8.7977,8.8056,8.7662,8.7741,188700.0
2010-09-22 11:25:00,11.14,11.14,11.1,11.13,380900.0,8.782,8.782,8.7504,8.7741,380900.0
2010-09-22 11:30:00,11.13,11.13,11.1,11.11,238900.0,8.7741,8.7741,8.7504,8.7583,238900.0
2010-09-22 11:35:00,11.11,11.12,11.11,11.11,85800.0,8.7583,8.7662,8.7583,8.7583,85800.0
2010-09-22 11:40:00,11.11,11.12,11.1,11.11,80000.0,8.7583,8.7662,8.7504,8.7583,80000.0
2010-09-22 11:45:00,11.11,11.14,11.1,11.13,303400.0,8.7583,8.782,8.7504,8.7741,303400.0
2010-09-22 11:50:00,11.13,11.16,11.12,11.16,141000.0,8.7741,8.7977,8.7662,8.7977,141000.0
2010-09-22 11:55:00,11.16,11.17,11.13,11.16,172700.0,8.7977,8.8056,8.7741,8.7977,172700.0
2010-09-22 12:00:00,11.15,11.19,11.15,11.16,187100.0,8.7899,8.8214,8.7899,8.7977,187100.0
2010-09-22 12:05:00,11.16,11.17,11.14,11.16,214500.0,8.7977,8.8056,8.782,8.7977,214500.0
2010-09-22 12:10:00,11.16,11.19,11.15,11.19,270400.0,8.7977,8.8214,8.7899,8.8214,270400.0
2010-09-22 12:15:00,11.18,11.19,11.16,11.17,276500.0,8.8135,8.8214,8.7977,8.8056,276500.0
2010-09-22 12:20:00,11.17,11.18,11.15,11.15,223800.0,8.8056,8.8135,8.7899,8.7899,223800.0
2010-09-22 12:25:00,11.15,11.18,11.15,11.18,83800.0,8.7899,8.8135,8.7899,8.8135,83800.0
2010-09-22 12:30:00,11.18,11.18,11.16,11.17,109500.0,8.8135,8.8135,8.7977,8.8056,109500.0
2010-09-22 12:35:00,11.17,11.17,11.14,11.14,225300.0,8.8056,8.8056,8.782,8.782,225300.0
2010-09-22 12:40:00,11.15,11.17,11.14,11.17,140000.0,8.7899,8.8056,8.782,8.8056,140000.0
2010-09-22 12:45:00,11.17,11.18,11.16,11.17,75600.0,8.8056,8.8135,8.7977,8.8056,75600.0
2010-09-22 12:50:00,11.16,11.17,11.14,11.15,167500.0,8.7977,8.8056,8.782,8.7899,167500.0
2010-09-22 12:55:00,11.15,11.16,11.15,11.15,68900.0,8.7899,8.7977,8.7899,8.7899,68900.0
2010-09-22 13:00:00,11.15,11.15,11.13,11.14,149700.0,8.7899,8.7899,8.7741,8.782,149700.0
2010-09-22 13:05:00,11.15,11.15,11.11,11.11,97900.0,8.7899,8.7899,8.7583,8.7583,97900.0
2010-09-22 13:10:00,11.11,11.12,11.1,11.11,99200.0,8.7583,8.7662,8.7504,8.7583,99200.0
2010-09-22 13:15:00,11.12,11.12,11.1,11.11,71800.0,8.7662,8.7662,8.7504,8.7583,71800.0
2010-09-22 13:20:00,11.11,11.12,11.11,11.12,45100.0,8.7583,8.7662,8.7583,8.7662,45100.0
2010-09-22 13:25:00,11.12,11.14,11.11,11.13,98800.0,8.7662,8.782,8.7583,8.7741,98800.0
2010-09-22 13:30:00,11.12,11.14,11.12,11.13,121700.0,8.7662,8.782,8.7662,8.7741,121700.0
2010-09-22 13:35:00,11.13,11.16,11.13,11.15,66500.0,8.7741,8.7977,8.7741,8.7899,66500.0
2010-09-22 13:40:00,11.16,11.16,11.15,11.16,37600.0,8.7977,8.7977,8.7899,8.7977,37600.0
2010-09-22 13:45:00,11.16,11.16,11.15,11.15,208100.0,8.7977,8.7977,8.7899,8.7899,208100.0
2010-09-22 13:50:00,11.15,11.16,11.15,11.15,44900.0,8.7899,8.7977,8.7899,8.7899,44900.0
2010-09-22 13:55:00,11.16,11.16,11.14,11.14,286200.0,8.7977,8.7977,8.782,8.782,286200.0
2010-09-22 14:00:00,11.14,11.15,11.13,11.14,59000.0,8.782,8.7899,8.7741,8.782,59000.0
2010-09-22 14:05:00,11.14,11.15,11.09,11.11,416700.0,8.782,8.7899,8.7426,8.7583,416700.0
2010-09-22 14:10:00,11.11,11.12,11.08,11.1,155900.0,8.7583,8.7662,8.7347,8.7504,155900.0
2010-09-22 14:15:00,11.1,11.12,11.08,11.09,716000.0,8.7504,8.7662,8.7347,8.7426,716000.0
2010-09-22 14:20:00,11.09,11.11,11.07,11.09,337900.0,8.7426,8.7583,8.7268,8.7426,337900.0
2010-09-22 14:25:00,11.1,11.11,11.09,11.1,100700.0,8.7504,8.7583,8.7426,8.7504,100700.0
2010-09-22 14:30:00,11.11,11.11,11.1,11.11,70800.0,8.7583,8.7583,8.7504,8.7583,70800.0
2010-09-22 14:35:00,11.11,11.15,11.1,11.15,326200.0,8.7583,8.7899,8.7504,8.7899,326200.0
2010-09-22 14:40:00,11.15,11.16,11.14,11.15,48400.0,8.7899,8.7977,8.782,8.7899,48400.0
2010-09-22 14:45:00,11.16,11.19,11.15,11.16,244900.0,8.7977,8.8214,8.7899,8.7977,244900.0
2010-09-22 14:50:00,11.16,11.17,11.15,11.16,101800.0,8.7977,8.8056,8.7899,8.7977,101800.0
2010-09-22 14:55:00,11.16,11.18,11.15,11.17,91900.0,8.7977,8.8135,8.7899,8.8056,91900.0
2010-09-22 15:00:00,11.17,11.18,11.16,11.16,123400.0,8.8056,8.8135,8.7977,8.7977,123400.0
2010-09-22 15:05:00,11.16,11.17,11.13,11.15,267400.0,8.7977,8.8056,8.7741,8.7899,267400.0
2010-09-22 15:10:00,11.15,11.16,11.13,11.16,126000.0,8.7899,8.7977,8.7741,8.7977,126000.0
2010-09-22 15:15:00,11.16,11.17,11.12,11.12,208000.0,8.7977,8.8056,8.7662,8.7662,208000.0
2010-09-22 15:20:00,11.12,11.15,11.11,11.12,202300.0,8.7662,8.7899,8.7583,8.7662,202300.0
2010-09-22 15:25:00,11.13,11.14,11.12,11.13,82600.0,8.7741,8.782,8.7662,8.7741,82600.0
2010-09-22 15:30:00,11.13,11.16,11.13,11.16,164800.0,8.7741,8.7977,8.7741,8.7977,164800.0
2010-09-22 15:35:00,11.16,11.17,11.15,11.15,281500.0,8.7977,8.8056,8.7899,8.7899,281500.0
2010-09-22 15:40:00,11.15,11.16,11.15,11.16,82900.0,8.7899,8.7977,8.7899,8.7977,82900.0
2010-09-22 15:45:00,11.15,11.17,11.15,11.16,314300.0,8.7899,8.8056,8.7899,8.7977,314300.0
2010-09-22 15:50:00,11.15,11.18,11.14,11.18,377700.0,8.7899,8.8135,8.782,8.8135,377700.0
2010-09-22 15:55:00,11.18,11.18,11.16,11.16,541600.0,8.8135,8.8135,8.7977,8.7977,541600.0
2010-09-23 09:30:00,11.05,11.07,10.99,11.06,565000.0,8.711,8.7268,8.6637,8.7189,565000.0
2010-09-23 09:35:00,11.06,11.13,11.06,11.13,293100.0,8.7189,8.7741,8.7189,8.7741,293100.0
2010-09-23 09:40:00,11.13,11.22,11.12,11.16,728000.0,8.7741,8.845,8.7662,8.7977,728000.0
2010-09-23 09:45:00,11.17,11.19,11.13,11.17,307900.0,8.8056,8.8214,8.7741,8.8056,307900.0
2010-09-23 09:50:00,11.17,11.18,11.14,11.16,140200.0,8.8056,8.8135,8.782,8.7977,140200.0
2010-09-23 09:55:00,11.16,11.19,11.12,11.15,136700.0,8.7977,8.8214,8.7662,8.7899,136700.0
2010-09-23 10:00:00,11.16,11.22,11.15,11.21,311600.0,8.7977,8.845,8.7899,8.8372,311600.0
2010-09-23 10:05:00,11.21,11.25,11.19,11.22,547600.0,8.8372,8.8687,8.8214,8.845,547600.0
2010-09-23 10:10:00,11.22,11.26,11.22,11.22,315900.0,8.845,8.8766,8.845,8.845,315900.0
2010-09-23 10:15:00,11.22,11.23,11.19,11.21,116300.0,8.845,8.8529,8.8214,8.8372,116300.0
2010-09-23 10:20:00,11.21,11.23,11.19,11.19,142500.0,8.8372,8.8529,8.8214,8.8214,142500.0
2010-09-23 10:25:00,11.2,11.25,11.2,11.24,177400.0,8.8293,8.8687,8.8293,8.8608,177400.0
2010-09-23 10:30:00,11.25,11.29,11.25,11.28,526800.0,8.8687,8.9002,8.8687,8.8923,526800.0
2010-09-23 10:35:00,11.28,11.29,11.28,11.29,140900.0,8.8923,8.9002,8.8923,8.9002,140900.0
2010-09-23 10:40:00,11.29,11.3,11.28,11.3,168700.0,8.9002,8.9081,8.8923,8.9081,168700.0
2010-09-23 10:45:00,11.3,11.3,11.27,11.28,312800.0,8.9081,8.9081,8.8845,8.8923,312800.0
2010-09-23 10:50:00,11.27,11.3,11.25,11.3,175500.0,8.8845,8.9081,8.8687,8.9081,175500.0
2010-09-23 10:55:00,11.3,11.3,11.26,11.27,234400.0,8.9081,8.9081,8.8766,8.8845,234400.0
2010-09-23 11:00:00,11.27,11.29,11.26,11.28,253500.0,8.8845,8.9002,8.8766,8.8923,253500.0
2010-09-23 11:05:00,11.29,11.3,11.28,11.29,128800.0,8.9002,8.9081,8.8923,8.9002,128800.0
2010-09-23 11:10:00,11.3,11.31,11.28,11.3,232600.0,8.9081,8.916,8.8923,8.9081,232600.0
2010-09-23 11:15:00,11.31,11.35,11.31,11.34,459100.0,8.916,8.9475,8.916,8.9396,459100.0
2010-09-23 11:20:00,11.34,11.39,11.34,11.38,438000.0,8.9396,8.9791,8.9396,8.9712,438000.0
2010-09-23 11:25:00,11.37,11.39,11.36,11.39,570200.0,8.9633,8.9791,8.9554,8.9791,570200.0
2010-09-23 11:30:00,11.39,11.41,11.38,11.41,470400.0,8.9791,8.9948,8.9712,8.9948,470400.0
2010-09-23 11:35:00,11.41,11.44,11.4,11.4,673500.0,8.9948,9.0185,8.9869,8.9869,673500.0
2010-09-23 11:40:00,11.4,11.41,11.36,11.38,404000.0,8.9869,8.9948,8.9554,8.9712,404000.0
2010-09-23 11:45:00,11.38,11.39,11.35,11.38,372400.0,8.9712,8.9791,8.9475,8.9712,372400.0
2010-09-23 11:50:00,11.37,11.39,11.36,11.37,203700.0,8.9633,8.9791,8.9554,8.9633,203700.0
2010-09-23 11:55:00,11.36,11.39,11.35,11.35,147500.0,8.9554,8.9791,8.9475,8.9475,147500.0
2010-09-23 12:00:00,11.35,11.36,11.34,11.34,155400.0,8.9475,8.9554,8.9396,8.9396,155400.0
2010-09-23 12:05:00,11.34,11.35,11.32,11.34,336500.0,8.9396,8.9475,8.9239,8.9396,336500.0
2010-09-23 12:10:00,11.33,11.36,11.33,11.33,115800.0,8.9318,8.9554,8.9318,8.9318,115800.0
2010-09-23 12:15:00,11.34,11.34,11.32,11.33,119900.0,8.9396,8.9396,8.9239,8.9318,119900.0
2010-09-23 12:20:00,11.32,11.33,11.32,11.32,82500.0,8.9239,8.9318,8.9239,8.9239,82500.0
2010-09-23 12:25:00,11.32,11.33,11.32,11.32,87700.0,8.9239,8.9318,8.9239,8.9239,87700.0
2010-09-23 12:30:00,11.32,11.36,11.32,11.36,357400.0,8.9239,8.9554,8.9239,8.9554,357400.0
2010-09-23 12:35:00,11.36,11.37,11.32,11.32,442300.0,8.9554,8.9633,8.9239,8.9239,442300.0
2010-09-23 12:40:00,11.32,11.34,11.32,11.32,250700.0,8.9239,8.9396,8.9239,8.9239,250700.0
2010-09-23 12:45:00,11.31,11.34,11.31,11.33,123200.0,8.916,8.9396,8.916,8.9318,123200.0
2010-09-23 12:50:00,11.33,11.37,11.33,11.35,195500.0,8.9318,8.9633,8.9318,8.9475,195500.0
2010-09-23 12:55:00,11.36,11.37,11.35,11.35,209600.0,8.9554,8.9633,8.9475,8.9475,209600.0
2010-09-23 13:00:00,11.35,11.37,11.35,11.37,120000.0,8.9475,8.9633,8.9475,8.9633,120000.0
2010-09-23 13:05:00,11.37,11.37,11.36,11.36,37600.0,8.9633,8.9633,8.9554,8.9554,37600.0
2010-09-23 13:10:00,11.37,11.37,11.34,11.34,212900.0,8.9633,8.9633,8.9396,8.9396,212900.0
2010-09-23 13:15:00,11.33,11.35,11.32,11.34,227700.0,8.9318,8.9475,8.9239,8.9396,227700.0
2010-09-23 13:20:00,11.34,11.36,11.33,11.35,134500.0,8.9396,8.9554,8.9318,8.9475,134500.0
2010-09-23 13:25:00,11.35,11.36,11.35,11.35,63500.0,8.9475,8.9554,8.9475,8.9475,63500.0
2010-09-23 13:30:00,11.35,11.36,11.34,11.35,193900.0,8.9475,8.9554,8.9396,8.9475,193900.0
2010-09-23 13:35:00,11.35,11.38,11.35,11.36,179000.0,8.9475,8.9712,8.9475,8.9554,179000.0
2010-09-23 13:40:00,11.37,11.37,11.35,11.37,126900.0,8.9633,8.9633,8.9475,8.9633,126900.0
2010-09-23 13:45:00,11.37,11.37,11.34,11.34,162000.0,8.9633,8.9633,8.9396,8.9396,162000.0
2010-09-23 13:50:00,11.34,11.36,11.34,11.36,117200.0,8.9396,8.9554,8.9396,8.9554,117200.0
2010-09-23 13:55:00,11.37,11.37,11.34,11.34,114100.0,8.9633,8.9633,8.9396,8.9396,114100.0
2010-09-23 14:00:00,11.35,11.37,11.35,11.37,330600.0,8.9475,8.9633,8.9475,8.9633,330600.0
2010-09-23 14:05:00,11.37,11.37,11.34,11.36,196600.0,8.9633,8.9633,8.9396,8.9554,196600.0
2010-09-23 14:10:00,11.35,11.36,11.33,11.33,117200.0,8.9475,8.9554,8.9318,8.9318,117200.0
2010-09-23 14:15:00,11.33,11.35,11.33,11.35,59100.0,8.9318,8.9475,8.9318,8.9475,59100.0
2010-09-23 14:20:00,11.35,11.37,11.34,11.35,118100.0,8.9475,8.9633,8.9396,8.9475,118100.0
2010-09-23 14:25:00,11.35,11.37,11.35,11.36,142700.0,8.9475,8.9633,8.9475,8.9554,142700.0
2010-09-23 14:30:00,11.35,11.37,11.35,11.36,140100.0,8.9475,8.9633,8.9475,8.9554,140100.0
2010-09-23 14:35:00,11.35,11.38,11.34,11.35,235300.0,8.9475,8.9712,8.9396,8.9475,235300.0
2010-09-23 14:40:00,11.34,11.35,11.3,11.3,632700.0,8.9396,8.9475,8.9081,8.9081,632700.0
2010-09-23 14:45:00,11.31,11.31,11.29,11.31,525100.0,8.916,8.916,8.9002,8.916,525100.0
2010-09-23 14:50:00,11.31,11.31,11.27,11.29,285600.0,8.916,8.916,8.8845,8.9002,285600.0
2010-09-23 14:55:00,11.29,11.29,11.25,11.26,256200.0,8.9002,8.9002,8.8687,8.8766,256200.0
2010-09-23 15:00:00,11.26,11.27,11.24,11.27,275700.0,8.8766,8.8845,8.8608,8.8845,275700.0
2010-09-23 15:05:00,11.27,11.3,11.26,11.28,1072800.0,8.8845,8.9081,8.8766,8.8923,1072800.0
2010-09-23 15:10:00,11.28,11.31,11.26,11.26,276900.0,8.8923,8.916,8.8766,8.8766,276900.0
2010-09-23 15:15:00,11.26,11.29,11.25,11.28,195200.0,8.8766,8.9002,8.8687,8.8923,195200.0
2010-09-23 15:20:00,11.29,11.29,11.27,11.27,123000.0,8.9002,8.9002,8.8845,8.8845,123000.0
2010-09-23 15:25:00,11.27,11.28,11.23,11.24,518000.0,8.8845,8.8923,8.8529,8.8608,518000.0
2010-09-23 15:30:00,11.23,11.28,11.23,11.25,422200.0,8.8529,8.8923,8.8529,8.8687,422200.0
2010-09-23 15:35:00,11.25,11.26,11.23,11.25,314600.0,8.8687,8.8766,8.8529,8.8687,314600.0
2010-09-23 15:40:00,11.24,11.27,11.24,11.25,353100.0,8.8608,8.8845,8.8608,8.8687,353100.0
2010-09-23 15:45:00,11.25,11.29,11.25,11.28,251600.0,8.8687,8.9002,8.8687,8.8923,251600.0
2010-09-23 15:50:00,11.28,11.29,11.27,11.29,330400.0,8.8923,8.9002,8.8845,8.9002,330400.0
2010-09-23 15:55:00,11.29,11.29,11.28,11.29,831900.0,8.9002,8.9002,8.8923,8.9002,831900.0
2010-09-24 09:30:00,11.47,11.51,11.41,11.49,753500.0,9.0421,9.0737,8.9948,9.0579,753500.0
2010-09-24 09:35:00,11.49,11.51,11.48,11.49,328800.0,9.0579,9.0737,9.05,9.0579,328800.0
2010-09-24 09:40:00,11.5,11.56,11.5,11.54,345400.0,9.0658,9.1131,9.0658,9.0973,345400.0
2010-09-24 09:45:00,11.55,11.57,11.5,11.5,466900.0,9.1052,9.121,9.0658,9.0658,466900.0
2010-09-24 09:50:00,11.5,11.51,11.48,11.49,288300.0,9.0658,9.0737,9.05,9.0579,288300.0
2010-09-24 09:55:00,11.49,11.54,11.49,11.52,148000.0,9.0579,9.0973,9.0579,9.0815,148000.0
2010-09-24 10:00:00,11.52,11.53,11.45,11.51,534700.0,9.0815,9.0894,9.0264,9.0737,534700.0
2010-09-24 10:05:00,11.51,11.54,11.51,11.52,211000.0,9.0737,9.0973,9.0737,9.0815,211000.0
2010-09-24 10:10:00,11.53,11.53,11.5,11.5,124700.0,9.0894,9.0894,9.0658,9.0658,124700.0
2010-09-24 10:15:00,11.5,11.52,11.49,11.49,190000.0,9.0658,9.0815,9.0579,9.0579,190000.0
2010-09-24 10:20:00,11.49,11.5,11.48,11.49,191400.0,9.0579,9.0658,9.05,9.0579,191400.0
2010-09-24 10:25:00,11.5,11.52,11.49,11.52,193700.0,9.0658,9.0815,9.0579,9.0815,193700.0
2010-09-24 10:30:00,11.52,11.53,11.51,11.52,129700.0,9.0815,9.0894,9.0737,9.0815,129700.0
2010-09-24 10:35:00,11.52,11.55,11.51,11.53,175500.0,9.0815,9.1052,9.0737,9.0894,175500.0
2010-09-24 10:40:00,11.52,11.55,11.52,11.55,242200.0,9.0815,9.1052,9.0815,9.1052,242200.0
2010-09-24 10:45:00,11.55,11.6,11.53,11.58,721800.0,9.1052,9.1446,9.0894,9.1288,721800.0
2010-09-24 10:50:00,11.57,11.62,11.57,11.62,568700.0,9.121,9.1604,9.121,9.1604,568700.0
2010-09-24 10:55:00,11.62,11.63,11.61,11.63,125400.0,9.1604,9.1683,9.1525,9.1683,125400.0
2010-09-24 11:00:00,11.62,11.63,11.6,11.63,204700.0,9.1604,9.1683,9.1446,9.1683,204700.0
2010-09-24 11:05:00,11.63,11.66,11.62,11.66,253400.0,9.1683,9.1919,9.1604,9.1919,253400.0
2010-09-24 11:10:00,11.66,11.66,11.62,11.65,365600.0,9.1919,9.1919,9.1604,9.184,365600.0
2010-09-24 11:15:00,11.65,11.66,11.63,11.65,453200.0,9.184,9.1919,9.1683,9.184,453200.0
2010-09-24 11:20:00,11.65,11.67,11.63,11.64,316100.0,9.184,9.1998,9.1683,9.1761,316100.0
2010-09-24 11:25:00,11.64,11.66,11.63,11.65,136500.0,9.1761,9.1919,9.1683,9.184,136500.0
2010-09-24 11:30:00,11.65,11.65,11.6,11.61,210200.0,9.184,9.184,9.1446,9.1525,210200.0
2010-09-24 11:35:00,11.6,11.61,11.57,11.57,390100.0,9.1446,9.1525,9.121,9.121,390100.0
2010-09-24 11:40:00,11.57,11.58,11.51,11.52,544700.0,9.121,9.1288,9.0737,9.0815,544700.0
2010-09-24 11:45:00,11.52,11.52,11.49,11.52,340300.0,9.0815,9.0815,9.0579,9.0815,340300.0
2010-09-24 11:50:00,11.52,11.55,11.51,11.54,145500.0,9.0815,9.1052,9.0737,9.0973,145500.0
2010-09-24 11:55:00,11.55,11.58,11.54,11.58,254300.0,9.1052,9.1288,9.0973,9.1288,254300.0
2010-09-24 12:00:00,11.58,11.58,11.54,11.55,346000.0,9.1288,9.1288,9.0973,9.1052,346000.0
2010-09-24 12:05:00,11.55,11.55,11.52,11.53,173900.0,9.1052,9.1052,9.0815,9.0894,173900.0
2010-09-24 12:10:00,11.53,11.53,11.51,11.52,107000.0,9.0894,9.0894,9.0737,9.0815,107000.0
2010-09-24 12:15:00,11.52,11.53,11.51,11.53,135000.0,9.0815,9.0894,9.0737,9.0894,135000.0
2010-09-24 12:20:00,11.53,11.54,11.52,11.54,58700.0,9.0894,9.0973,9.0815,9.0973,58700.0
2010-09-24 12:25:00,11.54,11.54,11.53,11.53,38200.0,9.0973,9.0973,9.0894,9.0894,38200.0
2010-09-24 12:30:00,11.54,11.55,11.52,11.53,195800.0,9.0973,9.1052,9.0815,9.0894,195800.0
2010-09-24 12:35:00,11.53,11.56,11.52,11.55,274700.0,9.0894,9.1131,9.0815,9.1052,274700.0
2010-09-24 12:40:00,11.55,11.58,11.55,11.57,128600.0,9.1052,9.1288,9.1052,9.121,128600.0
2010-09-24 12:45:00,11.57,11.61,11.57,11.6,92200.0,9.121,9.1525,9.121,9.1446,92200.0
2010-09-24 12:50:00,11.61,11.62,11.6,11.62,236400.0,9.1525,9.1604,9.1446,9.1604,236400.0
2010-09-24 12:55:00,11.61,11.63,11.61,11.62,246900.0,9.1525,9.1683,9.1525,9.1604,246900.0
2010-09-24 13:00:00,11.62,11.64,11.61,11.63,150000.0,9.1604,9.1761,9.1525,9.1683,150000.0
2010-09-24 13:05:00,11.62,11.63,11.59,11.6,237100.0,9.1604,9.1683,9.1367,9.1446,237100.0
2010-09-24 13:10:00,11.59,11.62,11.59,11.62,157000.0,9.1367,9.1604,9.1367,9.1604,157000.0
2010-09-24 13:15:00,11.62,11.63,11.61,11.62,85000.0,9.1604,9.1683,9.1525,9.1604,85000.0
2010-09-24 13:20:00,11.61,11.62,11.59,11.61,101300.0,9.1525,9.1604,9.1367,9.1525,101300.0
2010-09-24 13:25:00,11.61,11.63,11.61,11.62,65800.0,9.1525,9.1683,9.1525,9.1604,65800.0
2010-09-24 13:30:00,11.63,11.65,11.61,11.65,230900.0,9.1683,9.184,9.1525,9.184,230900.0
2010-09-24 13:35:00,11.65,11.65,11.62,11.64,239400.0,9.184,9.184,9.1604,9.1761,239400.0
2010-09-24 13:40:00,11.64,11.64,11.61,11.64,275300.0,9.1761,9.1761,9.1525,9.1761,275300.0
2010-09-24 13:45:00,11.64,11.64,11.6,11.62,163900.0,9.1761,9.1761,9.1446,9.1604,163900.0
2010-09-24 13:50:00,11.61,11.63,11.6,11.61,146200.0,9.1525,9.1683,9.1446,9.1525,146200.0
2010-09-24 13:55:00,11.62,11.63,11.6,11.61,229600.0,9.1604,9.1683,9.1446,9.1525,229600.0
2010-09-24 14:00:00,11.62,11.63,11.6,11.61,235500.0,9.1604,9.1683,9.1446,9.1525,235500.0
2010-09-24 14:05:00,11.61,11.62,11.59,11.59,111300.0,9.1525,9.1604,9.1367,9.1367,111300.0
2010-09-24 14:10:00,11.59,11.6,11.57,11.58,222200.0,9.1367,9.1446,9.121,9.1288,222200.0
2010-09-24 14:15:00,11.59,11.59,11.58,11.59,78000.0,9.1367,9.1367,9.1288,9.1367,78000.0
2010-09-24 14:20:00,11.59,11.59,11.57,11.57,97700.0,9.1367,9.1367,9.121,9.121,97700.0
2010-09-24 14:25:00,11.57,11.61,11.57,11.6,200400.0,9.121,9.1525,9.121,9.1446,200400.0
2010-09-24 14:30:00,11.6,11.62,11.59,11.62,75300.0,9.1446,9.1604,9.1367,9.1604,75300.0
2010-09-24 14:35:00,11.62,11.64,11.6,11.63,303200.0,9.1604,9.1761,9.1446,9.1683,303200.0
2010-09-24 14:40:00,11.63,11.64,11.61,11.63,128200.0,9.1683,9.1761,9.1525,9.1683,128200.0
2010-09-24 14:45:00,11.63,11.64,11.61,11.62,188600.0,9.1683,9.1761,9.1525,9.1604,188600.0
2010-09-24 14:50:00,11.62,11.63,11.61,11.62,117500.0,9.1604,9.1683,9.1525,9.1604,117500.0
2010-09-24 14:55:00,11.62,11.63,11.6,11.61,208600.0,9.1604,9.1683,9.1446,9.1525,208600.0
2010-09-24 15:00:00,11.62,11.62,11.6,11.6,140200.0,9.1604,9.1604,9.1446,9.1446,140200.0
2010-09-24 15:05:00,11.6,11.61,11.58,11.59,129800.0,9.1446,9.1525,9.1288,9.1367,129800.0
2010-09-24 15:10:00,11.59,11.62,11.58,11.6,370200.0,9.1367,9.1604,9.1288,9.1446,370200.0
2010-09-24 15:15:00,11.61,11.62,11.59,11.61,329500.0,9.1525,9.1604,9.1367,9.1525,329500.0
2010-09-24 15:20:00,11.61,11.64,11.6,11.63,278700.0,9.1525,9.1761,9.1446,9.1683,278700.0
2010-09-24 15:25:00,11.63,11.65,11.6,11.62,608500.0,9.1683,9.184,9.1446,9.1604,608500.0
2010-09-24 15:30:00,11.62,11.63,11.6,11.61,248800.0,9.1604,9.1683,9.1446,9.1525,248800.0
2010-09-24 15:35:00,11.62,11.65,11.61,11.64,342500.0,9.1604,9.184,9.1525,9.1761,342500.0
2010-09-24 15:40:00,11.64,11.65,11.63,11.65,219900.0,9.1761,9.184,9.1683,9.184,219900.0
2010-09-24 15:45:00,11.65,11.68,11.64,11.66,537900.0,9.184,9.2077,9.1761,9.1919,537900.0
2010-09-24 15:50:00,11.66,11.67,11.64,11.64,607200.0,9.1919,9.1998,9.1761,9.1761,607200.0
2010-09-24 15:55:00,11.64,11.66,11.62,11.64,1554500.0,9.1761,9.1919,9.1604,9.1761,1554500.0
2010-09-27 09:30:00,11.58,11.7,11.58,11.7,494300.0,9.1288,9.2234,9.1288,9.2234,494300.0
2010-09-27 09:35:00,11.7,11.7,11.55,11.56,287400.0,9.2234,9.2234,9.1052,9.1131,287400.0
2010-09-27 09:40:00,11.56,11.64,11.54,11.55,394300.0,9.1131,9.1761,9.0973,9.1052,394300.0
2010-09-27 09:45:00,11.54,11.58,11.52,11.52,318800.0,9.0973,9.1288,9.0815,9.0815,318800.0
2010-09-27 09:50:00,11.52,11.61,11.52,11.61,184600.0,9.0815,9.1525,9.0815,9.1525,184600.0
2010-09-27 09:55:00,11.61,11.61,11.57,11.59,178700.0,9.1525,9.1525,9.121,9.1367,178700.0
2010-09-27 10:00:00,11.58,11.6,11.57,11.6,154000.0,9.1288,9.1446,9.121,9.1446,154000.0
2010-09-27 10:05:00,11.6,11.62,11.59,11.62,138800.0,9.1446,9.1604,9.1367,9.1604,138800.0
2010-09-27 10:10:00,11.61,11.62,11.57,11.57,128200.0,9.1525,9.1604,9.121,9.121,128200.0
2010-09-27 10:15:00,11.57,11.57,11.54,11.56,170400.0,9.121,9.121,9.0973,9.1131,170400.0
2010-09-27 10:20:00,11.55,11.57,11.54,11.57,191400.0,9.1052,9.121,9.0973,9.121,191400.0
2010-09-27 10:25:00,11.56,11.59,11.55,11.59,159600.0,9.1131,9.1367,9.1052,9.1367,159600.0
2010-09-27 10:30:00,11.58,11.6,11.56,11.58,188200.0,9.1288,9.1446,9.1131,9.1288,188200.0
2010-09-27 10:35:00,11.58,11.59,11.54,11.56,240700.0,9.1288,9.1367,9.0973,9.1131,240700.0
2010-09-27 10:40:00,11.56,11.57,11.55,11.57,111100.0,9.1131,9.121,9.1052,9.121,111100.0
2010-09-27 10:45:00,11.57,11.58,11.57,11.58,125400.0,9.121,9.1288,9.121,9.1288,125400.0
2010-09-27 10:50:00,11.58,11.59,11.57,11.59,106600.0,9.1288,9.1367,9.121,9.1367,106600.0
2010-09-27 10:55:00,11.59,11.59,11.57,11.57,162700.0,9.1367,9.1367,9.121,9.121,162700.0
2010-09-27 11:00:00,11.57,11.57,11.53,11.54,237000.0,9.121,9.121,9.0894,9.0973,237000.0
2010-09-27 11:05:00,11.53,11.53,11.52,11.53,58800.0,9.0894,9.0894,9.0815,9.0894,58800.0
2010-09-27 11:10:00,11.52,11.54,11.5,11.52,167400.0,9.0815,9.0973,9.0658,9.0815,167400.0
2010-09-27 11:15:00,11.51,11.52,11.5,11.52,95600.0,9.0737,9.0815,9.0658,9.0815,95600.0
2010-09-27 11:20:00,11.51,11.53,11.51,11.52,63600.0,9.0737,9.0894,9.0737,9.0815,63600.0
2010-09-27 11:25:00,11.52,11.54,11.52,11.53,115300.0,9.0815,9.0973,9.0815,9.0894,115300.0
2010-09-27 11:30:00,11.54,11.56,11.53,11.54,105100.0,9.0973,9.1131,9.0894,9.0973,105100.0
2010-09-27 11:35:00,11.53,11.55,11.52,11.54,168000.0,9.0894,9.1052,9.0815,9.0973,168000.0
2010-09-27 11:40:00,11.53,11.54,11.51,11.53,113900.0,9.0894,9.0973,9.0737,9.0894,113900.0
2010-09-27 11:45:00,11.53,11.56,11.52,11.54,183900.0,9.0894,9.1131,9.0815,9.0973,183900.0
2010-09-27 11:50:00,11.55,11.55,11.53,11.54,71500.0,9.1052,9.1052,9.0894,9.0973,71500.0
2010-09-27 11:55:00,11.55,11.56,11.54,11.55,67700.0,9.1052,9.1131,9.0973,9.1052,67700.0
2010-09-27 12:00:00,11.55,11.58,11.55,11.58,50500.0,9.1052,9.1288,9.1052,9.1288,50500.0
2010-09-27 12:05:00,11.58,11.58,11.56,11.56,89200.0,9.1288,9.1288,9.1131,9.1131,89200.0
2010-09-27 12:10:00,11.57,11.57,11.54,11.57,110300.0,9.121,9.121,9.0973,9.121,110300.0
2010-09-27 12:15:00,11.56,11.58,11.56,11.58,61600.0,9.1131,9.1288,9.1131,9.1288,61600.0
2010-09-27 12:20:00,11.58,11.58,11.55,11.56,76400.0,9.1288,9.1288,9.1052,9.1131,76400.0
2010-09-27 12:25:00,11.56,11.57,11.55,11.56,149400.0,9.1131,9.121,9.1052,9.1131,149400.0
2010-09-27 12:30:00,11.55,11.56,11.53,11.55,158800.0,9.1052,9.1131,9.0894,9.1052,158800.0
2010-09-27 12:35:00,11.55,11.56,11.54,11.55,157300.0,9.1052,9.1131,9.0973,9.1052,157300.0
2010-09-27 12:40:00,11.55,11.56,11.54,11.55,77800.0,9.1052,9.1131,9.0973,9.1052,77800.0
2010-09-27 12:45:00,11.54,11.56,11.53,11.55,52100.0,9.0973,9.1131,9.0894,9.1052,52100.0
2010-09-27 12:50:00,11.55,11.55,11.53,11.54,72700.0,9.1052,9.1052,9.0894,9.0973,72700.0
2010-09-27 12:55:00,11.54,11.55,11.53,11.54,24100.0,9.0973,9.1052,9.0894,9.0973,24100.0
2010-09-27 13:00:00,11.53,11.56,11.52,11.56,187100.0,9.0894,9.1131,9.0815,9.1131,187100.0
2010-09-27 13:05:00,11.55,11.56,11.54,11.55,177100.0,9.1052,9.1131,9.0973,9.1052,177100.0
2010-09-27 13:10:00,11.55,11.56,11.53,11.55,85400.0,9.1052,9.1131,9.0894,9.1052,85400.0
2010-09-27 13:15:00,11.56,11.56,11.54,11.54,33400.0,9.1131,9.1131,9.0973,9.0973,33400.0
2010-09-27 13:20:00,11.54,11.57,11.53,11.56,91600.0,9.0973,9.121,9.0894,9.1131,91600.0
2010-09-27 13:25:00,11.57,11.57,11.56,11.56,36900.0,9.121,9.121,9.1131,9.1131,36900.0
2010-09-27 13:30:00,11.57,11.58,11.56,11.57,35200.0,9.121,9.1288,9.1131,9.121,35200.0
2010-09-27 13:35:00,11.58,11.58,11.56,11.56,80100.0,9.1288,9.1288,9.1131,9.1131,80100.0
2010-09-27 13:40:00,11.56,11.59,11.56,11.59,169300.0,9.1131,9.1367,9.1131,9.1367,169300.0
2010-09-27 13:45:00,11.58,11.6,11.58,11.58,106700.0,9.1288,9.1446,9.1288,9.1288,106700.0
2010-09-27 13:50:00,11.59,11.62,11.58,11.6,204600.0,9.1367,9.1604,9.1288,9.1446,204600.0
2010-09-27 13:55:00,11.61,11.62,11.6,11.6,97000.0,9.1525,9.1604,9.1446,9.1446,97000.0
2010-09-27 14:00:00,11.61,11.62,11.6,11.61,61100.0,9.1525,9.1604,9.1446,9.1525,61100.0
2010-09-27 14:05:00,11.61,11.62,11.61,11.61,50300.0,9.1525,9.1604,9.1525,9.1525,50300.0
2010-09-27 14:10:00,11.61,11.62,11.59,11.59,214600.0,9.1525,9.1604,9.1367,9.1367,214600.0
2010-09-27 14:15:00,11.59,11.62,11.59,11.6,90800.0,9.1367,9.1604,9.1367,9.1446,90800.0
2010-09-27 14:20:00,11.6,11.62,11.6,11.6,70100.0,9.1446,9.1604,9.1446,9.1446,70100.0
2010-09-27 14:25:00,11.61,11.61,11.6,11.61,36100.0,9.1525,9.1525,9.1446,9.1525,36100.0
2010-09-27 14:30:00,11.6,11.62,11.59,11.6,217800.0,9.1446,9.1604,9.1367,9.1446,217800.0
2010-09-27 14:35:00,11.6,11.62,11.58,11.61,147000.0,9.1446,9.1604,9.1288,9.1525,147000.0
2010-09-27 14:40:00,11.6,11.63,11.6,11.63,152400.0,9.1446,9.1683,9.1446,9.1683,152400.0
2010-09-27 14:45:00,11.63,11.63,11.6,11.6,110400.0,9.1683,9.1683,9.1446,9.1446,110400.0
2010-09-27 14:50:00,11.6,11.61,11.57,11.59,402600.0,9.1446,9.1525,9.121,9.1367,402600.0
2010-09-27 14:55:00,11.59,11.59,11.56,11.56,111100.0,9.1367,9.1367,9.1131,9.1131,111100.0
2010-09-27 15:00:00,11.56,11.57,11.55,11.56,90700.0,9.1131,9.121,9.1052,9.1131,90700.0
2010-09-27 15:05:00,11.57,11.57,11.56,11.56,47400.0,9.121,9.121,9.1131,9.1131,47400.0
2010-09-27 15:10:00,11.57,11.57,11.55,11.55,90500.0,9.121,9.121,9.1052,9.1052,90500.0
2010-09-27 15:15:00,11.56,11.56,11.54,11.54,87900.0,9.1131,9.1131,9.0973,9.0973,87900.0
2010-09-27 15:20:00,11.54,11.56,11.54,11.56,65900.0,9.0973,9.1131,9.0973,9.1131,65900.0
2010-09-27 15:25:00,11.56,11.56,11.55,11.56,63400.0,9.1131,9.1131,9.1052,9.1131,63400.0
2010-09-27 15:30:00,11.56,11.56,11.54,11.55,142100.0,9.1131,9.1131,9.0973,9.1052,142100.0
2010-09-27 15:35:00,11.55,11.56,11.53,11.53,181100.0,9.1052,9.1131,9.0894,9.0894,181100.0
2010-09-27 15:40:00,11.53,11.54,11.52,11.54,122300.0,9.0894,9.0973,9.0815,9.0973,122300.0
2010-09-27 15:45:00,11.53,11.54,11.52,11.53,291600.0,9.0894,9.0973,9.0815,9.0894,291600.0
2010-09-27 15:50:00,11.53,11.53,11.52,11.52,144900.0,9.0894,9.0894,9.0815,9.0815,144900.0
2010-09-27 15:55:00,11.52,11.54,11.52,11.54,932100.0,9.0815,9.0973,9.0815,9.0973,932100.0
2010-09-28 09:30:00,11.59,11.7,11.54,11.61,349100.0,9.1367,9.2234,9.0973,9.1525,349100.0
2010-09-28 09:35:00,11.61,11.61,11.46,11.49,365100.0,9.1525,9.1525,9.0342,9.0579,365100.0
2010-09-28 09:40:00,11.49,11.55,11.48,11.5,231100.0,9.0579,9.1052,9.05,9.0658,231100.0
2010-09-28 09:45:00,11.5,11.55,11.47,11.52,233300.0,9.0658,9.1052,9.0421,9.0815,233300.0
2010-09-28 09:50:00,11.52,11.57,11.5,11.54,215400.0,9.0815,9.121,9.0658,9.0973,215400.0
2010-09-28 09:55:00,11.53,11.55,11.49,11.52,248000.0,9.0894,9.1052,9.0579,9.0815,248000.0
2010-09-28 10:00:00,11.52,11.53,11.45,11.49,474300.0,9.0815,9.0894,9.0264,9.0579,474300.0
2010-09-28 10:05:00,11.49,11.5,11.43,11.44,397300.0,9.0579,9.0658,9.0106,9.0185,397300.0
2010-09-28 10:10:00,11.44,11.47,11.44,11.46,125600.0,9.0185,9.0421,9.0185,9.0342,125600.0
2010-09-28 10:15:00,11.47,11.49,11.45,11.48,135000.0,9.0421,9.0579,9.0264,9.05,135000.0
2010-09-28 10:20:00,11.48,11.52,11.47,11.5,182600.0,9.05,9.0815,9.0421,9.0658,182600.0
2010-09-28 10:25:00,11.51,11.55,11.5,11.51,180800.0,9.0737,9.1052,9.0658,9.0737,180800.0
2010-09-28 10:30:00,11.5,11.55,11.5,11.53,341100.0,9.0658,9.1052,9.0658,9.0894,341100.0
2010-09-28 10:35:00,11.53,11.57,11.51,11.57,279700.0,9.0894,9.121,9.0737,9.121,279700.0
2010-09-28 10:40:00,11.57,11.59,11.54,11.55,246400.0,9.121,9.1367,9.0973,9.1052,246400.0
2010-09-28 10:45:00,11.55,11.59,11.53,11.54,256200.0,9.1052,9.1367,9.0894,9.0973,256200.0
2010-09-28 10:50:00,11.54,11.56,11.54,11.55,88500.0,9.0973,9.1131,9.0973,9.1052,88500.0
2010-09-28 10:55:00,11.54,11.59,11.54,11.59,219200.0,9.0973,9.1367,9.0973,9.1367,219200.0
2010-09-28 11:00:00,11.59,11.6,11.57,11.59,301800.0,9.1367,9.1446,9.121,9.1367,301800.0
2010-09-28 11:05:00,11.58,11.58,11.54,11.56,297900.0,9.1288,9.1288,9.0973,9.1131,297900.0
2010-09-28 11:10:00,11.56,11.6,11.56,11.57,189400.0,9.1131,9.1446,9.1131,9.121,189400.0
2010-09-28 11:15:00,11.57,11.6,11.57,11.59,208800.0,9.121,9.1446,9.121,9.1367,208800.0
2010-09-28 11:20:00,11.59,11.61,11.58,11.6,149300.0,9.1367,9.1525,9.1288,9.1446,149300.0
2010-09-28 11:25:00,11.61,11.65,11.59,11.64,245400.0,9.1525,9.184,9.1367,9.1761,245400.0
2010-09-28 11:30:00,11.64,11.65,11.62,11.63,260500.0,9.1761,9.184,9.1604,9.1683,260500.0
2010-09-28 11:35:00,11.63,11.66,11.62,11.64,156900.0,9.1683,9.1919,9.1604,9.1761,156900.0
2010-09-28 11:40:00,11.64,11.67,11.62,11.64,311700.0,9.1761,9.1998,9.1604,9.1761,311700.0
2010-09-28 11:45:00,11.64,11.64,11.62,11.64,439000.0,9.1761,9.1761,9.1604,9.1761,439000.0
2010-09-28 11:50:00,11.64,11.64,11.59,11.6,310800.0,9.1761,9.1761,9.1367,9.1446,310800.0
2010-09-28 11:55:00,11.6,11.63,11.59,11.62,144600.0,9.1446,9.1683,9.1367,9.1604,144600.0
2010-09-28 12:00:00,11.61,11.62,11.59,11.6,225800.0,9.1525,9.1604,9.1367,9.1446,225800.0
2010-09-28 12:05:00,11.6,11.6,11.56,11.58,186800.0,9.1446,9.1446,9.1131,9.1288,186800.0
2010-09-28 12:10:00,11.59,11.64,11.58,11.63,250600.0,9.1367,9.1761,9.1288,9.1683,250600.0
2010-09-28 12:15:00,11.63,11.66,11.63,11.64,248300.0,9.1683,9.1919,9.1683,9.1761,248300.0
2010-09-28 12:20:00,11.65,11.67,11.65,11.65,152000.0,9.184,9.1998,9.184,9.184,152000.0
2010-09-28 12:25:00,11.66,11.67,11.64,11.64,343300.0,9.1919,9.1998,9.1761,9.1761,343300.0
2010-09-28 12:30:00,11.65,11.67,11.64,11.66,233900.0,9.184,9.1998,9.1761,9.1919,233900.0
2010-09-28 12:35:00,11.66,11.68,11.65,11.66,109500.0,9.1919,9.2077,9.184,9.1919,109500.0
2010-09-28 12:40:00,11.66,11.69,11.66,11.68,163200.0,9.1919,9.2156,9.1919,9.2077,163200.0
2010-09-28 12:45:00,11.68,11.69,11.67,11.68,75300.0,9.2077,9.2156,9.1998,9.2077,75300.0
2010-09-28 12:50:00,11.68,11.69,11.67,11.69,46600.0,9.2077,9.2156,9.1998,9.2156,46600.0
2010-09-28 12:55:00,11.68,11.7,11.68,11.7,117900.0,9.2077,9.2234,9.2077,9.2234,117900.0
2010-09-28 13:00:00,11.7,11.71,11.68,11.68,248900.0,9.2234,9.2313,9.2077,9.2077,248900.0
2010-09-28 13:05:00,11.68,11.7,11.67,11.69,279300.0,9.2077,9.2234,9.1998,9.2156,279300.0
2010-09-28 13:10:00,11.69,11.7,11.67,11.69,103600.0,9.2156,9.2234,9.1998,9.2156,103600.0
2010-09-28 13:15:00,11.69,11.7,11.67,11.69,479400.0,9.2156,9.2234,9.1998,9.2156,479400.0
2010-09-28 13:20:00,11.68,11.69,11.68,11.69,31900.0,9.2077,9.2156,9.2077,9.2156,31900.0
2010-09-28 13:25:00,11.69,11.7,11.67,11.69,170200.0,9.2156,9.2234,9.1998,9.2156,170200.0
2010-09-28 13:30:00,11.7,11.7,11.69,11.7,53800.0,9.2234,9.2234,9.2156,9.2234,53800.0
2010-09-28 13:35:00,11.7,11.72,11.69,11.72,284100.0,9.2234,9.2392,9.2156,9.2392,284100.0
2010-09-28 13:40:00,11.72,11.72,11.69,11.7,192100.0,9.2392,9.2392,9.2156,9.2234,192100.0
2010-09-28 13:45:00,11.7,11.72,11.69,11.71,184100.0,9.2234,9.2392,9.2156,9.2313,184100.0
2010-09-28 13:50:00,11.71,11.75,11.71,11.75,249100.0,9.2313,9.2629,9.2313,9.2629,249100.0
2010-09-28 13:55:00,11.74,11.76,11.74,11.76,213500.0,9.255,9.2707,9.255,9.2707,213500.0
2010-09-28 14:00:00,11.76,11.76,11.72,11.73,363400.0,9.2707,9.2707,9.2392,9.2471,363400.0
2010-09-28 14:05:00,11.73,11.74,11.72,11.74,269500.0,9.2471,9.255,9.2392,9.255,269500.0
2010-09-28 14:10:00,11.74,11.76,11.73,11.76,240100.0,9.255,9.2707,9.2471,9.2707,240100.0
2010-09-28 14:15:00,11.75,11.76,11.74,11.75,202300.0,9.2629,9.2707,9.255,9.2629,202300.0
2010-09-28 14:20:00,11.75,11.76,11.73,11.73,299800.0,9.2629,9.2707,9.2471,9.2471,299800.0
2010-09-28 14:25:00,11.73,11.74,11.7,11.71,338900.0,9.2471,9.255,9.2234,9.2313,338900.0
2010-09-28 14:30:00,11.7,11.73,11.7,11.72,236000.0,9.2234,9.2471,9.2234,9.2392,236000.0
2010-09-28 14:35:00,11.72,11.75,11.69,11.71,621500.0,9.2392,9.2629,9.2156,9.2313,621500.0
2010-09-28 14:40:00,11.7,11.73,11.68,11.71,350900.0,9.2234,9.2471,9.2077,9.2313,350900.0
2010-09-28 14:45:00,11.7,11.7,11.64,11.66,300800.0,9.2234,9.2234,9.1761,9.1919,300800.0
2010-09-28 14:50:00,11.67,11.7,11.66,11.69,285000.0,9.1998,9.2234,9.1919,9.2156,285000.0
2010-09-28 14:55:00,11.69,11.69,11.66,11.68,253800.0,9.2156,9.2156,9.1919,9.2077,253800.0
2010-09-28 15:00:00,11.69,11.69,11.67,11.68,161500.0,9.2156,9.2156,9.1998,9.2077,161500.0
2010-09-28 15:05:00,11.68,11.7,11.67,11.7,150000.0,9.2077,9.2234,9.1998,9.2234,150000.0
2010-09-28 15:10:00,11.7,11.71,11.68,11.69,146000.0,9.2234,9.2313,9.2077,9.2156,146000.0
2010-09-28 15:15:00,11.69,11.73,11.68,11.71,318800.0,9.2156,9.2471,9.2077,9.2313,318800.0
2010-09-28 15:20:00,11.72,11.72,11.7,11.71,110000.0,9.2392,9.2392,9.2234,9.2313,110000.0
2010-09-28 15:25:00,11.7,11.72,11.68,11.7,187000.0,9.2234,9.2392,9.2077,9.2234,187000.0
2010-09-28 15:30:00,11.7,11.74,11.69,11.74,371300.0,9.2234,9.255,9.2156,9.255,371300.0
2010-09-28 15:35:00,11.74,11.75,11.73,11.74,497700.0,9.255,9.2629,9.2471,9.255,497700.0
2010-09-28 15:40:00,11.74,11.75,11.73,11.73,252600.0,9.255,9.2629,9.2471,9.2471,252600.0
2010-09-28 15:45:00,11.73,11.76,11.73,11.74,421200.0,9.2471,9.2707,9.2471,9.255,421200.0
2010-09-28 15:50:00,11.75,11.77,11.74,11.76,259300.0,9.2629,9.2786,9.255,9.2707,259300.0
2010-09-28 15:55:00,11.77,11.77,11.73,11.74,987200.0,9.2786,9.2786,9.2471,9.255,987200.0
2010-09-29 09:30:00,11.68,11.69,11.51,11.64,321900.0,9.2077,9.2156,9.0737,9.1761,321900.0
2010-09-29 09:35:00,11.65,11.78,11.64,11.75,447200.0,9.184,9.2865,9.1761,9.2629,447200.0
2010-09-29 09:40:00,11.75,11.76,11.7,11.7,431900.0,9.2629,9.2707,9.2234,9.2234,431900.0
2010-09-29 09:45:00,11.7,11.76,11.67,11.72,463700.0,9.2234,9.2707,9.1998,9.2392,463700.0
2010-09-29 09:50:00,11.72,11.72,11.65,11.68,330600.0,9.2392,9.2392,9.184,9.2077,330600.0
2010-09-29 09:55:00,11.67,11.72,11.66,11.71,276200.0,9.1998,9.2392,9.1919,9.2313,276200.0
2010-09-29 10:00:00,11.7,11.75,11.69,11.73,504400.0,9.2234,9.2629,9.2156,9.2471,504400.0
2010-09-29 10:05:00,11.74,11.77,11.72,11.76,214200.0,9.255,9.2786,9.2392,9.2707,214200.0
2010-09-29 10:10:00,11.75,11.77,11.74,11.76,155300.0,9.2629,9.2786,9.255,9.2707,155300.0
2010-09-29 10:15:00,11.76,11.77,11.67,11.69,237400.0,9.2707,9.2786,9.1998,9.2156,237400.0
2010-09-29 10:20:00,11.69,11.7,11.65,11.68,278300.0,9.2156,9.2234,9.184,9.2077,278300.0
2010-09-29 10:25:00,11.69,11.71,11.65,11.71,230600.0,9.2156,9.2313,9.184,9.2313,230600.0
2010-09-29 10:30:00,11.71,11.74,11.69,11.73,187100.0,9.2313,9.255,9.2156,9.2471,187100.0
2010-09-29 10:35:00,11.73,11.74,11.68,11.7,232400.0,9.2471,9.255,9.2077,9.2234,232400.0
2010-09-29 10:40:00,11.71,11.73,11.65,11.65,431900.0,9.2313,9.2471,9.184,9.184,431900.0
2010-09-29 10:45:00,11.65,11.68,11.65,11.66,207300.0,9.184,9.2077,9.184,9.1919,207300.0
2010-09-29 10:50:00,11.66,11.68,11.65,11.67,229400.0,9.1919,9.2077,9.184,9.1998,229400.0
2010-09-29 10:55:00,11.67,11.7,11.65,11.69,357500.0,9.1998,9.2234,9.184,9.2156,357500.0
2010-09-29 11:00:00,11.69,11.72,11.68,11.7,169500.0,9.2156,9.2392,9.2077,9.2234,169500.0
2010-09-29 11:05:00,11.7,11.72,11.69,11.7,113000.0,9.2234,9.2392,9.2156,9.2234,113000.0
2010-09-29 11:10:00,11.7,11.73,11.7,11.71,141300.0,9.2234,9.2471,9.2234,9.2313,141300.0
2010-09-29 11:15:00,11.71,11.72,11.68,11.71,171200.0,9.2313,9.2392,9.2077,9.2313,171200.0
2010-09-29 11:20:00,11.71,11.75,11.7,11.74,246900.0,9.2313,9.2629,9.2234,9.255,246900.0
2010-09-29 11:25:00,11.74,11.74,11.71,11.73,243100.0,9.255,9.255,9.2313,9.2471,243100.0
2010-09-29 11:30:00,11.73,11.74,11.7,11.71,386600.0,9.2471,9.255,9.2234,9.2313,386600.0
2010-09-29 11:35:00,11.71,11.71,11.69,11.71,254100.0,9.2313,9.2313,9.2156,9.2313,254100.0
2010-09-29 11:40:00,11.71,11.71,11.69,11.7,80700.0,9.2313,9.2313,9.2156,9.2234,80700.0
2010-09-29 11:45:00,11.69,11.72,11.69,11.7,425400.0,9.2156,9.2392,9.2156,9.2234,425400.0
2010-09-29 11:50:00,11.71,11.72,11.7,11.71,215200.0,9.2313,9.2392,9.2234,9.2313,215200.0
2010-09-29 11:55:00,11.71,11.74,11.7,11.74,322800.0,9.2313,9.255,9.2234,9.255,322800.0
2010-09-29 12:00:00,11.74,11.74,11.7,11.73,302400.0,9.255,9.255,9.2234,9.2471,302400.0
2010-09-29 12:05:00,11.72,11.74,11.72,11.74,91200.0,9.2392,9.255,9.2392,9.255,91200.0
2010-09-29 12:10:00,11.74,11.75,11.73,11.74,149200.0,9.255,9.2629,9.2471,9.255,149200.0
2010-09-29 12:15:00,11.74,11.76,11.74,11.76,114200.0,9.255,9.2707,9.255,9.2707,114200.0
2010-09-29 12:20:00,11.76,11.79,11.76,11.79,139900.0,9.2707,9.2944,9.2707,9.2944,139900.0
2010-09-29 12:25:00,11.79,11.79,11.77,11.78,118400.0,9.2944,9.2944,9.2786,9.2865,118400.0
2010-09-29 12:30:00,11.78,11.78,11.73,11.75,170300.0,9.2865,9.2865,9.2471,9.2629,170300.0
2010-09-29 12:35:00,11.74,11.77,11.74,11.77,65300.0,9.255,9.2786,9.255,9.2786,65300.0
2010-09-29 12:40:00,11.77,11.78,11.76,11.78,51800.0,9.2786,9.2865,9.2707,9.2865,51800.0
2010-09-29 12:45:00,11.78,11.78,11.76,11.77,93400.0,9.2865,9.2865,9.2707,9.2786,93400.0
2010-09-29 12:50:00,11.77,11.78,11.76,11.77,85300.0,9.2786,9.2865,9.2707,9.2786,85300.0
2010-09-29 12:55:00,11.78,11.78,11.77,11.78,71100.0,9.2865,9.2865,9.2786,9.2865,71100.0
2010-09-29 13:00:00,11.78,11.78,11.77,11.78,52100.0,9.2865,9.2865,9.2786,9.2865,52100.0
2010-09-29 13:05:00,11.77,11.78,11.72,11.73,308000.0,9.2786,9.2865,9.2392,9.2471,308000.0
2010-09-29 13:10:00,11.72,11.74,11.72,11.72,151200.0,9.2392,9.255,9.2392,9.2392,151200.0
2010-09-29 13:15:00,11.72,11.74,11.72,11.74,148600.0,9.2392,9.255,9.2392,9.255,148600.0
2010-09-29 13:20:00,11.73,11.75,11.73,11.75,93400.0,9.2471,9.2629,9.2471,9.2629,93400.0
2010-09-29 13:25:00,11.74,11.74,11.72,11.72,115800.0,9.255,9.255,9.2392,9.2392,115800.0
2010-09-29 13:30:00,11.73,11.77,11.72,11.76,168700.0,9.2471,9.2786,9.2392,9.2707,168700.0
2010-09-29 13:35:00,11.76,11.77,11.72,11.73,305400.0,9.2707,9.2786,9.2392,9.2471,305400.0
2010-09-29 13:40:00,11.73,11.74,11.72,11.74,228800.0,9.2471,9.255,9.2392,9.255,228800.0
2010-09-29 13:45:00,11.73,11.78,11.73,11.77,248500.0,9.2471,9.2865,9.2471,9.2786,248500.0
2010-09-29 13:50:00,11.77,11.79,11.77,11.77,138200.0,9.2786,9.2944,9.2786,9.2786,138200.0
2010-09-29 13:55:00,11.78,11.8,11.77,11.79,144500.0,9.2865,9.3023,9.2786,9.2944,144500.0
2010-09-29 14:00:00,11.8,11.82,11.79,11.8,286300.0,9.3023,9.318,9.2944,9.3023,286300.0
2010-09-29 14:05:00,11.8,11.8,11.78,11.79,103400.0,9.3023,9.3023,9.2865,9.2944,103400.0
2010-09-29 14:10:00,11.8,11.8,11.79,11.8,31100.0,9.3023,9.3023,9.2944,9.3023,31100.0
2010-09-29 14:15:00,11.8,11.8,11.78,11.78,225400.0,9.3023,9.3023,9.2865,9.2865,225400.0
2010-09-29 14:20:00,11.78,11.79,11.78,11.78,50000.0,9.2865,9.2944,9.2865,9.2865,50000.0
2010-09-29 14:25:00,11.78,11.79,11.74,11.74,471100.0,9.2865,9.2944,9.255,9.255,471100.0
2010-09-29 14:30:00,11.75,11.76,11.74,11.75,76600.0,9.2629,9.2707,9.255,9.2629,76600.0
2010-09-29 14:35:00,11.76,11.76,11.73,11.75,150400.0,9.2707,9.2707,9.2471,9.2629,150400.0
2010-09-29 14:40:00,11.75,11.76,11.74,11.75,350600.0,9.2629,9.2707,9.255,9.2629,350600.0
2010-09-29 14:45:00,11.74,11.75,11.71,11.71,502800.0,9.255,9.2629,9.2313,9.2313,502800.0
2010-09-29 14:50:00,11.72,11.74,11.71,11.74,226600.0,9.2392,9.255,9.2313,9.255,226600.0
2010-09-29 14:55:00,11.73,11.74,11.73,11.73,85300.0,9.2471,9.255,9.2471,9.2471,85300.0
2010-09-29 15:00:00,11.73,11.74,11.72,11.72,185000.0,9.2471,9.255,9.2392,9.2392,185000.0
2010-09-29 15:05:00,11.72,11.73,11.66,11.67,333300.0,9.2392,9.2471,9.1919,9.1998,333300.0
2010-09-29 15:10:00,11.66,11.67,11.62,11.62,625300.0,9.1919,9.1998,9.1604,9.1604,625300.0
2010-09-29 15:15:00,11.62,11.65,11.61,11.65,389300.0,9.1604,9.184,9.1525,9.184,389300.0
2010-09-29 15:20:00,11.65,11.67,11.64,11.67,242300.0,9.184,9.1998,9.1761,9.1998,242300.0
2010-09-29 15:25:00,11.67,11.67,11.65,11.65,238800.0,9.1998,9.1998,9.184,9.184,238800.0
2010-09-29 15:30:00,11.65,11.66,11.63,11.63,238700.0,9.184,9.1919,9.1683,9.1683,238700.0
2010-09-29 15:35:00,11.63,11.67,11.63,11.66,283400.0,9.1683,9.1998,9.1683,9.1919,283400.0
2010-09-29 15:40:00,11.66,11.67,11.63,11.64,640900.0,9.1919,9.1998,9.1683,9.1761,640900.0
2010-09-29 15:45:00,11.64,11.68,11.64,11.68,508100.0,9.1761,9.2077,9.1761,9.2077,508100.0
2010-09-29 15:50:00,11.67,11.68,11.66,11.66,663600.0,9.1998,9.2077,9.1919,9.1919,663600.0
2010-09-29 15:55:00,11.66,11.69,11.65,11.68,1698300.0,9.1919,9.2156,9.184,9.2077,1698300.0
2010-09-30 09:30:00,11.71,11.82,11.71,11.81,402900.0,9.2313,9.318,9.2313,9.3102,402900.0
2010-09-30 09:35:00,11.81,11.81,11.74,11.77,252700.0,9.3102,9.3102,9.255,9.2786,252700.0
2010-09-30 09:40:00,11.78,11.84,11.74,11.84,677300.0,9.2865,9.3338,9.255,9.3338,677300.0
2010-09-30 09:45:00,11.84,11.85,11.77,11.81,399600.0,9.3338,9.3417,9.2786,9.3102,399600.0
2010-09-30 09:50:00,11.82,11.82,11.73,11.77,372900.0,9.318,9.318,9.2471,9.2786,372900.0
2010-09-30 09:55:00,11.76,11.82,11.76,11.8,294900.0,9.2707,9.318,9.2707,9.3023,294900.0
2010-09-30 10:00:00,11.8,11.8,11.72,11.74,213600.0,9.3023,9.3023,9.2392,9.255,213600.0
2010-09-30 10:05:00,11.73,11.8,11.73,11.77,322700.0,9.2471,9.3023,9.2471,9.2786,322700.0
2010-09-30 10:10:00,11.77,11.78,11.69,11.73,263500.0,9.2786,9.2865,9.2156,9.2471,263500.0
2010-09-30 10:15:00,11.72,11.77,11.72,11.73,222500.0,9.2392,9.2786,9.2392,9.2471,222500.0
2010-09-30 10:20:00,11.73,11.74,11.7,11.72,305400.0,9.2471,9.255,9.2234,9.2392,305400.0
2010-09-30 10:25:00,11.72,11.74,11.7,11.72,307500.0,9.2392,9.255,9.2234,9.2392,307500.0
2010-09-30 10:30:00,11.72,11.79,11.72,11.79,368800.0,9.2392,9.2944,9.2392,9.2944,368800.0
2010-09-30 10:35:00,11.78,11.8,11.75,11.76,368300.0,9.2865,9.3023,9.2629,9.2707,368300.0
2010-09-30 10:40:00,11.76,11.78,11.75,11.78,89200.0,9.2707,9.2865,9.2629,9.2865,89200.0
2010-09-30 10:45:00,11.77,11.78,11.72,11.73,259100.0,9.2786,9.2865,9.2392,9.2471,259100.0
2010-09-30 10:50:00,11.73,11.77,11.7,11.71,144400.0,9.2471,9.2786,9.2234,9.2313,144400.0
2010-09-30 10:55:00,11.7,11.72,11.68,11.68,219200.0,9.2234,9.2392,9.2077,9.2077,219200.0
2010-09-30 11:00:00,11.68,11.68,11.6,11.64,496900.0,9.2077,9.2077,9.1446,9.1761,496900.0
2010-09-30 11:05:00,11.64,11.65,11.59,11.59,346000.0,9.1761,9.184,9.1367,9.1367,346000.0
2010-09-30 11:10:00,11.6,11.61,11.58,11.59,264700.0,9.1446,9.1525,9.1288,9.1367,264700.0
2010-09-30 11:15:00,11.58,11.61,11.57,11.61,259400.0,9.1288,9.1525,9.121,9.1525,259400.0
2010-09-30 11:20:00,11.61,11.62,11.54,11.55,442800.0,9.1525,9.1604,9.0973,9.1052,442800.0
2010-09-30 11:25:00,11.54,11.55,11.53,11.54,295300.0,9.0973,9.1052,9.0894,9.0973,295300.0
2010-09-30 11:30:00,11.54,11.56,11.52,11.53,261100.0,9.0973,9.1131,9.0815,9.0894,261100.0
2010-09-30 11:35:00,11.53,11.56,11.52,11.55,174200.0,9.0894,9.1131,9.0815,9.1052,174200.0
2010-09-30 11:40:00,11.54,11.61,11.54,11.6,265300.0,9.0973,9.1525,9.0973,9.1446,265300.0
2010-09-30 11:45:00,11.61,11.62,11.6,11.61,269100.0,9.1525,9.1604,9.1446,9.1525,269100.0
2010-09-30 11:50:00,11.62,11.62,11.56,11.58,176600.0,9.1604,9.1604,9.1131,9.1288,176600.0
2010-09-30 11:55:00,11.57,11.58,11.55,11.57,90500.0,9.121,9.1288,9.1052,9.121,90500.0
2010-09-30 12:00:00,11.56,11.57,11.51,11.53,340000.0,9.1131,9.121,9.0737,9.0894,340000.0
2010-09-30 12:05:00,11.53,11.55,11.51,11.52,254500.0,9.0894,9.1052,9.0737,9.0815,254500.0
2010-09-30 12:10:00,11.52,11.53,11.51,11.52,139100.0,9.0815,9.0894,9.0737,9.0815,139100.0
2010-09-30 12:15:00,11.53,11.55,11.52,11.54,98700.0,9.0894,9.1052,9.0815,9.0973,98700.0
2010-09-30 12:20:00,11.55,11.56,11.53,11.55,77300.0,9.1052,9.1131,9.0894,9.1052,77300.0
2010-09-30 12:25:00,11.56,11.56,11.55,11.56,41400.0,9.1131,9.1131,9.1052,9.1131,41400.0
2010-09-30 12:30:00,11.56,11.61,11.55,11.6,133900.0,9.1131,9.1525,9.1052,9.1446,133900.0
2010-09-30 12:35:00,11.61,11.61,11.59,11.6,227800.0,9.1525,9.1525,9.1367,9.1446,227800.0
2010-09-30 12:40:00,11.6,11.63,11.6,11.61,127600.0,9.1446,9.1683,9.1446,9.1525,127600.0
2010-09-30 12:45:00,11.61,11.64,11.61,11.62,60200.0,9.1525,9.1761,9.1525,9.1604,60200.0
2010-09-30 12:50:00,11.62,11.66,11.62,11.64,134000.0,9.1604,9.1919,9.1604,9.1761,134000.0
2010-09-30 12:55:00,11.64,11.65,11.61,11.63,148200.0,9.1761,9.184,9.1525,9.1683,148200.0
2010-09-30 13:00:00,11.63,11.63,11.59,11.6,91700.0,9.1683,9.1683,9.1367,9.1446,91700.0
2010-09-30 13:05:00,11.6,11.61,11.59,11.61,29500.0,9.1446,9.1525,9.1367,9.1525,29500.0
2010-09-30 13:10:00,11.61,11.65,11.61,11.64,176000.0,9.1525,9.184,9.1525,9.1761,176000.0
2010-09-30 13:15:00,11.64,11.66,11.63,11.65,317700.0,9.1761,9.1919,9.1683,9.184,317700.0
2010-09-30 13:20:00,11.66,11.66,11.63,11.64,117400.0,9.1919,9.1919,9.1683,9.1761,117400.0
2010-09-30 13:25:00,11.64,11.68,11.64,11.68,198400.0,9.1761,9.2077,9.1761,9.2077,198400.0
2010-09-30 13:30:00,11.68,11.69,11.67,11.69,107200.0,9.2077,9.2156,9.1998,9.2156,107200.0
2010-09-30 13:35:00,11.69,11.7,11.68,11.69,404400.0,9.2156,9.2234,9.2077,9.2156,404400.0
2010-09-30 13:40:00,11.69,11.69,11.67,11.69,157600.0,9.2156,9.2156,9.1998,9.2156,157600.0
2010-09-30 13:45:00,11.68,11.7,11.67,11.67,241500.0,9.2077,9.2234,9.1998,9.1998,241500.0
2010-09-30 13:50:00,11.67,11.69,11.66,11.68,122900.0,9.1998,9.2156,9.1919,9.2077,122900.0
2010-09-30 13:55:00,11.68,11.69,11.67,11.69,57700.0,9.2077,9.2156,9.1998,9.2156,57700.0
2010-09-30 14:00:00,11.69,11.69,11.68,11.69,25500.0,9.2156,9.2156,9.2077,9.2156,25500.0
2010-09-30 14:05:00,11.69,11.7,11.68,11.69,141100.0,9.2156,9.2234,9.2077,9.2156,141100.0
2010-09-30 14:10:00,11.69,11.69,11.66,11.69,136200.0,9.2156,9.2156,9.1919,9.2156,136200.0
2010-09-30 14:15:00,11.68,11.68,11.65,11.66,175800.0,9.2077,9.2077,9.184,9.1919,175800.0
2010-09-30 14:20:00,11.67,11.71,11.66,11.69,166400.0,9.1998,9.2313,9.1919,9.2156,166400.0
2010-09-30 14:25:00,11.7,11.71,11.69,11.7,83400.0,9.2234,9.2313,9.2156,9.2234,83400.0
2010-09-30 14:30:00,11.7,11.72,11.69,11.71,109100.0,9.2234,9.2392,9.2156,9.2313,109100.0
2010-09-30 14:35:00,11.72,11.73,11.7,11.7,228100.0,9.2392,9.2471,9.2234,9.2234,228100.0
2010-09-30 14:40:00,11.7,11.72,11.7,11.72,60900.0,9.2234,9.2392,9.2234,9.2392,60900.0
2010-09-30 14:45:00,11.72,11.74,11.72,11.73,89900.0,9.2392,9.255,9.2392,9.2471,89900.0
2010-09-30 14:50:00,11.74,11.75,11.72,11.73,77600.0,9.255,9.2629,9.2392,9.2471,77600.0
2010-09-30 14:55:00,11.72,11.76,11.71,11.72,159100.0,9.2392,9.2707,9.2313,9.2392,159100.0
2010-09-30 15:00:00,11.71,11.72,11.69,11.69,73100.0,9.2313,9.2392,9.2156,9.2156,73100.0
2010-09-30 15:05:00,11.7,11.72,11.68,11.7,216400.0,9.2234,9.2392,9.2077,9.2234,216400.0
2010-09-30 15:10:00,11.7,11.7,11.66,11.67,321300.0,9.2234,9.2234,9.1919,9.1998,321300.0
2010-09-30 15:15:00,11.66,11.67,11.65,11.66,146200.0,9.1919,9.1998,9.184,9.1919,146200.0
2010-09-30 15:20:00,11.66,11.69,11.66,11.69,121600.0,9.1919,9.2156,9.1919,9.2156,121600.0
2010-09-30 15:25:00,11.69,11.71,11.68,11.7,133900.0,9.2156,9.2313,9.2077,9.2234,133900.0
2010-09-30 15:30:00,11.71,11.72,11.66,11.66,349900.0,9.2313,9.2392,9.1919,9.1919,349900.0
2010-09-30 15:35:00,11.66,11.68,11.65,11.65,126900.0,9.1919,9.2077,9.184,9.184,126900.0
2010-09-30 15:40:00,11.65,11.7,11.65,11.67,222000.0,9.184,9.2234,9.184,9.1998,222000.0
2010-09-30 15:45:00,11.68,11.68,11.63,11.67,312100.0,9.2077,9.2077,9.1683,9.1998,312100.0
2010-09-30 15:50:00,11.68,11.7,11.68,11.69,728900.0,9.2077,9.2234,9.2077,9.2156,728900.0
2010-09-30 15:55:00,11.69,11.69,11.66,11.68,899600.0,9.2156,9.2156,9.1919,9.2077,899600.0
2010-10-01 09:30:00,11.78,11.82,11.72,11.76,338900.0,9.2865,9.318,9.2392,9.2707,338900.0
2010-10-01 09:35:00,11.76,11.81,11.75,11.8,212500.0,9.2707,9.3102,9.2629,9.3023,212500.0
2010-10-01 09:40:00,11.79,11.81,11.78,11.8,173600.0,9.2944,9.3102,9.2865,9.3023,173600.0
2010-10-01 09:45:00,11.8,11.83,11.77,11.78,308500.0,9.3023,9.3259,9.2786,9.2865,308500.0
2010-10-01 09:50:00,11.79,11.81,11.73,11.78,297100.0,9.2944,9.3102,9.2471,9.2865,297100.0
2010-10-01 09:55:00,11.78,11.81,11.75,11.77,360600.0,9.2865,9.3102,9.2629,9.2786,360600.0
2010-10-01 10:00:00,11.76,11.8,11.7,11.72,553800.0,9.2707,9.3023,9.2234,9.2392,553800.0
2010-10-01 10:05:00,11.72,11.77,11.7,11.74,313900.0,9.2392,9.2786,9.2234,9.255,313900.0
2010-10-01 10:10:00,11.74,11.8,11.74,11.77,300000.0,9.255,9.3023,9.255,9.2786,300000.0
2010-10-01 10:15:00,11.78,11.8,11.76,11.76,231300.0,9.2865,9.3023,9.2707,9.2707,231300.0
2010-10-01 10:20:00,11.76,11.77,11.68,11.71,372100.0,9.2707,9.2786,9.2077,9.2313,372100.0
2010-10-01 10:25:00,11.7,11.7,11.61,11.66,548900.0,9.2234,9.2234,9.1525,9.1919,548900.0
2010-10-01 10:30:00,11.66,11.68,11.61,11.66,467700.0,9.1919,9.2077,9.1525,9.1919,467700.0
2010-10-01 10:35:00,11.66,11.67,11.6,11.63,407900.0,9.1919,9.1998,9.1446,9.1683,407900.0
2010-10-01 10:40:00,11.62,11.68,11.61,11.67,202200.0,9.1604,9.2077,9.1525,9.1998,202200.0
2010-10-01 10:45:00,11.67,11.68,11.65,11.67,191500.0,9.1998,9.2077,9.184,9.1998,191500.0
2010-10-01 10:50:00,11.66,11.67,11.63,11.65,203600.0,9.1919,9.1998,9.1683,9.184,203600.0
2010-10-01 10:55:00,11.65,11.67,11.62,11.63,174200.0,9.184,9.1998,9.1604,9.1683,174200.0
2010-10-01 11:00:00,11.63,11.66,11.61,11.63,213100.0,9.1683,9.1919,9.1525,9.1683,213100.0
2010-10-01 11:05:00,11.63,11.69,11.62,11.68,228000.0,9.1683,9.2156,9.1604,9.2077,228000.0
2010-10-01 11:10:00,11.68,11.69,11.63,11.63,177800.0,9.2077,9.2156,9.1683,9.1683,177800.0
2010-10-01 11:15:00,11.64,11.69,11.63,11.66,204200.0,9.1761,9.2156,9.1683,9.1919,204200.0
2010-10-01 11:20:00,11.66,11.67,11.65,11.66,160700.0,9.1919,9.1998,9.184,9.1919,160700.0
2010-10-01 11:25:00,11.67,11.67,11.63,11.64,156500.0,9.1998,9.1998,9.1683,9.1761,156500.0
2010-10-01 11:30:00,11.64,11.67,11.62,11.67,214400.0,9.1761,9.1998,9.1604,9.1998,214400.0
2010-10-01 11:35:00,11.67,11.69,11.66,11.67,348100.0,9.1998,9.2156,9.1919,9.1998,348100.0
2010-10-01 11:40:00,11.68,11.69,11.65,11.67,278700.0,9.2077,9.2156,9.184,9.1998,278700.0
2010-10-01 11:45:00,11.67,11.68,11.66,11.67,90500.0,9.1998,9.2077,9.1919,9.1998,90500.0
2010-10-01 11:50:00,11.66,11.68,11.65,11.66,126300.0,9.1919,9.2077,9.184,9.1919,126300.0
2010-10-01 11:55:00,11.66,11.69,11.65,11.67,205200.0,9.1919,9.2156,9.184,9.1998,205200.0
2010-10-01 12:00:00,11.66,11.67,11.64,11.65,226300.0,9.1919,9.1998,9.1761,9.184,226300.0
2010-10-01 12:05:00,11.65,11.66,11.65,11.65,62100.0,9.184,9.1919,9.184,9.184,62100.0
2010-10-01 12:10:00,11.65,11.65,11.62,11.63,266000.0,9.184,9.184,9.1604,9.1683,266000.0
2010-10-01 12:15:00,11.63,11.65,11.62,11.64,157500.0,9.1683,9.184,9.1604,9.1761,157500.0
2010-10-01 12:20:00,11.64,11.66,11.63,11.65,107500.0,9.1761,9.1919,9.1683,9.184,107500.0
2010-10-01 12:25:00,11.65,11.65,11.62,11.65,177800.0,9.184,9.184,9.1604,9.184,177800.0
2010-10-01 12:30:00,11.65,11.65,11.61,11.61,195400.0,9.184,9.184,9.1525,9.1525,195400.0
2010-10-01 12:35:00,11.61,11.62,11.59,11.61,262200.0,9.1525,9.1604,9.1367,9.1525,262200.0
2010-10-01 12:40:00,11.61,11.63,11.59,11.63,116200.0,9.1525,9.1683,9.1367,9.1683,116200.0
2010-10-01 12:45:00,11.62,11.63,11.6,11.61,105300.0,9.1604,9.1683,9.1446,9.1525,105300.0
2010-10-01 12:50:00,11.61,11.65,11.61,11.64,155500.0,9.1525,9.184,9.1525,9.1761,155500.0
2010-10-01 12:55:00,11.65,11.65,11.62,11.65,262000.0,9.184,9.184,9.1604,9.184,262000.0
2010-10-01 13:00:00,11.65,11.65,11.63,11.64,115500.0,9.184,9.184,9.1683,9.1761,115500.0
2010-10-01 13:05:00,11.64,11.69,11.64,11.68,181400.0,9.1761,9.2156,9.1761,9.2077,181400.0
2010-10-01 13:10:00,11.68,11.71,11.67,11.69,216300.0,9.2077,9.2313,9.1998,9.2156,216300.0
2010-10-01 13:15:00,11.69,11.7,11.66,11.66,235300.0,9.2156,9.2234,9.1919,9.1919,235300.0
2010-10-01 13:20:00,11.66,11.67,11.64,11.66,185700.0,9.1919,9.1998,9.1761,9.1919,185700.0
2010-10-01 13:25:00,11.65,11.68,11.65,11.65,221100.0,9.184,9.2077,9.184,9.184,221100.0
2010-10-01 13:30:00,11.65,11.66,11.63,11.65,169900.0,9.184,9.1919,9.1683,9.184,169900.0
2010-10-01 13:35:00,11.65,11.66,11.62,11.62,178000.0,9.184,9.1919,9.1604,9.1604,178000.0
2010-10-01 13:40:00,11.61,11.64,11.61,11.64,142000.0,9.1525,9.1761,9.1525,9.1761,142000.0
2010-10-01 13:45:00,11.64,11.65,11.61,11.65,110200.0,9.1761,9.184,9.1525,9.184,110200.0
2010-10-01 13:50:00,11.65,11.65,11.63,11.65,111900.0,9.184,9.184,9.1683,9.184,111900.0
2010-10-01 13:55:00,11.66,11.66,11.64,11.65,103700.0,9.1919,9.1919,9.1761,9.184,103700.0
2010-10-01 14:00:00,11.65,11.68,11.65,11.66,146200.0,9.184,9.2077,9.184,9.1919,146200.0
2010-10-01 14:05:00,11.67,11.67,11.65,11.66,159600.0,9.1998,9.1998,9.184,9.1919,159600.0
2010-10-01 14:10:00,11.66,11.69,11.66,11.68,162800.0,9.1919,9.2156,9.1919,9.2077,162800.0
2010-10-01 14:15:00,11.69,11.69,11.67,11.68,89500.0,9.2156,9.2156,9.1998,9.2077,89500.0
2010-10-01 14:20:00,11.69,11.7,11.66,11.66,213800.0,9.2156,9.2234,9.1919,9.1919,213800.0
2010-10-01 14:25:00,11.67,11.69,11.65,11.67,191100.0,9.1998,9.2156,9.184,9.1998,191100.0
2010-10-01 14:30:00,11.67,11.68,11.65,11.67,231500.0,9.1998,9.2077,9.184,9.1998,231500.0
2010-10-01 14:35:00,11.66,11.69,11.66,11.66,178000.0,9.1919,9.2156,9.1919,9.1919,178000.0
2010-10-01 14:40:00,11.66,11.68,11.65,11.67,166100.0,9.1919,9.2077,9.184,9.1998,166100.0
2010-10-01 14:45:00,11.67,11.68,11.65,11.66,136700.0,9.1998,9.2077,9.184,9.1919,136700.0
2010-10-01 14:50:00,11.67,11.68,11.65,11.66,129200.0,9.1998,9.2077,9.184,9.1919,129200.0
2010-10-01 14:55:00,11.66,11.68,11.66,11.66,152900.0,9.1919,9.2077,9.1919,9.1919,152900.0
2010-10-01 15:00:00,11.66,11.68,11.66,11.67,131600.0,9.1919,9.2077,9.1919,9.1998,131600.0
2010-10-01 15:05:00,11.66,11.7,11.66,11.68,246000.0,9.1919,9.2234,9.1919,9.2077,246000.0
2010-10-01 15:10:00,11.68,11.69,11.65,11.66,212600.0,9.2077,9.2156,9.184,9.1919,212600.0
2010-10-01 15:15:00,11.66,11.69,11.65,11.67,208200.0,9.1919,9.2156,9.184,9.1998,208200.0
2010-10-01 15:20:00,11.67,11.68,11.66,11.68,163500.0,9.1998,9.2077,9.1919,9.2077,163500.0
2010-10-01 15:25:00,11.67,11.69,11.65,11.65,254200.0,9.1998,9.2156,9.184,9.184,254200.0
2010-10-01 15:30:00,11.65,11.68,11.65,11.68,130800.0,9.184,9.2077,9.184,9.2077,130800.0
2010-10-01 15:35:00,11.68,11.7,11.66,11.68,368100.0,9.2077,9.2234,9.1919,9.2077,368100.0
2010-10-01 15:40:00,11.69,11.69,11.67,11.69,216000.0,9.2156,9.2156,9.1998,9.2156,216000.0
2010-10-01 15:45:00,11.68,11.7,11.68,11.68,186800.0,9.2077,9.2234,9.2077,9.2077,186800.0
2010-10-01 15:50:00,11.69,11.7,11.68,11.69,268600.0,9.2156,9.2234,9.2077,9.2156,268600.0
2010-10-01 15:55:00,11.68,11.71,11.68,11.71,860200.0,9.2077,9.2313,9.2077,9.2313,860200.0
2010-10-04 09:30:00,11.66,11.7,11.63,11.63,248500.0,9.1919,9.2234,9.1683,9.1683,248500.0
2010-10-04 09:35:00,11.64,11.68,11.57,11.67,301800.0,9.1761,9.2077,9.121,9.1998,301800.0
2010-10-04 09:40:00,11.67,11.73,11.63,11.73,651300.0,9.1998,9.2471,9.1683,9.2471,651300.0
2010-10-04 09:45:00,11.73,11.73,11.64,11.66,262400.0,9.2471,9.2471,9.1761,9.1919,262400.0
2010-10-04 09:50:00,11.66,11.69,11.6,11.6,486300.0,9.1919,9.2156,9.1446,9.1446,486300.0
2010-10-04 09:55:00,11.6,11.62,11.59,11.6,415500.0,9.1446,9.1604,9.1367,9.1446,415500.0
2010-10-04 10:00:00,11.6,11.63,11.56,11.6,396500.0,9.1446,9.1683,9.1131,9.1446,396500.0
2010-10-04 10:05:00,11.61,11.65,11.59,11.63,151900.0,9.1525,9.184,9.1367,9.1683,151900.0
2010-10-04 10:10:00,11.64,11.65,11.58,11.6,237200.0,9.1761,9.184,9.1288,9.1446,237200.0
2010-10-04 10:15:00,11.6,11.66,11.6,11.63,113300.0,9.1446,9.1919,9.1446,9.1683,113300.0
2010-10-04 10:20:00,11.63,11.65,11.61,11.64,177600.0,9.1683,9.184,9.1525,9.1761,177600.0
2010-10-04 10:25:00,11.64,11.64,11.59,11.61,110500.0,9.1761,9.1761,9.1367,9.1525,110500.0
2010-10-04 10:30:00,11.6,11.62,11.59,11.6,161400.0,9.1446,9.1604,9.1367,9.1446,161400.0
2010-10-04 10:35:00,11.6,11.6,11.56,11.57,189200.0,9.1446,9.1446,9.1131,9.121,189200.0
2010-10-04 10:40:00,11.56,11.57,11.55,11.55,57300.0,9.1131,9.121,9.1052,9.1052,57300.0
2010-10-04 10:45:00,11.55,11.57,11.55,11.56,203200.0,9.1052,9.121,9.1052,9.1131,203200.0
2010-10-04 10:50:00,11.55,11.58,11.55,11.58,104000.0,9.1052,9.1288,9.1052,9.1288,104000.0
2010-10-04 10:55:00,11.58,11.59,11.56,11.58,178100.0,9.1288,9.1367,9.1131,9.1288,178100.0
2010-10-04 11:00:00,11.58,11.58,11.55,11.56,95300.0,9.1288,9.1288,9.1052,9.1131,95300.0
2010-10-04 11:05:00,11.55,11.56,11.52,11.54,172300.0,9.1052,9.1131,9.0815,9.0973,172300.0
2010-10-04 11:10:00,11.54,11.55,11.52,11.53,97800.0,9.0973,9.1052,9.0815,9.0894,97800.0
2010-10-04 11:15:00,11.53,11.54,11.5,11.51,262600.0,9.0894,9.0973,9.0658,9.0737,262600.0
2010-10-04 11:20:00,11.52,11.52,11.45,11.48,470100.0,9.0815,9.0815,9.0264,9.05,470100.0
2010-10-04 11:25:00,11.48,11.48,11.45,11.48,259300.0,9.05,9.05,9.0264,9.05,259300.0
2010-10-04 11:30:00,11.47,11.48,11.43,11.45,298800.0,9.0421,9.05,9.0106,9.0264,298800.0
2010-10-04 11:35:00,11.45,11.47,11.44,11.46,397600.0,9.0264,9.0421,9.0185,9.0342,397600.0
2010-10-04 11:40:00,11.45,11.46,11.44,11.44,208600.0,9.0264,9.0342,9.0185,9.0185,208600.0
2010-10-04 11:45:00,11.44,11.46,11.44,11.45,154800.0,9.0185,9.0342,9.0185,9.0264,154800.0
2010-10-04 11:50:00,11.45,11.46,11.42,11.43,196000.0,9.0264,9.0342,9.0027,9.0106,196000.0
2010-10-04 11:55:00,11.43,11.46,11.4,11.4,144600.0,9.0106,9.0342,8.9869,8.9869,144600.0
2010-10-04 12:00:00,11.4,11.43,11.39,11.4,241800.0,8.9869,9.0106,8.9791,8.9869,241800.0
2010-10-04 12:05:00,11.39,11.4,11.36,11.38,430400.0,8.9791,8.9869,8.9554,8.9712,430400.0
2010-10-04 12:10:00,11.39,11.39,11.36,11.38,214300.0,8.9791,8.9791,8.9554,8.9712,214300.0
2010-10-04 12:15:00,11.39,11.43,11.37,11.41,140900.0,8.9791,9.0106,8.9633,8.9948,140900.0
2010-10-04 12:20:00,11.41,11.42,11.4,11.41,135800.0,8.9948,9.0027,8.9869,8.9948,135800.0
2010-10-04 12:25:00,11.41,11.43,11.4,11.41,149600.0,8.9948,9.0106,8.9869,8.9948,149600.0
2010-10-04 12:30:00,11.41,11.42,11.39,11.42,136800.0,8.9948,9.0027,8.9791,9.0027,136800.0
2010-10-04 12:35:00,11.42,11.44,11.4,11.42,142400.0,9.0027,9.0185,8.9869,9.0027,142400.0
2010-10-04 12:40:00,11.42,11.43,11.38,11.41,250700.0,9.0027,9.0106,8.9712,8.9948,250700.0
2010-10-04 12:45:00,11.41,11.44,11.39,11.43,110900.0,8.9948,9.0185,8.9791,9.0106,110900.0
2010-10-04 12:50:00,11.43,11.45,11.42,11.44,40000.0,9.0106,9.0264,9.0027,9.0185,40000.0
2010-10-04 12:55:00,11.44,11.44,11.41,11.44,125800.0,9.0185,9.0185,8.9948,9.0185,125800.0
2010-10-04 13:00:00,11.44,11.45,11.42,11.45,169400.0,9.0185,9.0264,9.0027,9.0264,169400.0
2010-10-04 13:05:00,11.45,11.46,11.43,11.44,115300.0,9.0264,9.0342,9.0106,9.0185,115300.0
2010-10-04 13:10:00,11.44,11.46,11.44,11.45,153900.0,9.0185,9.0342,9.0185,9.0264,153900.0
2010-10-04 13:15:00,11.44,11.47,11.44,11.45,178900.0,9.0185,9.0421,9.0185,9.0264,178900.0
2010-10-04 13:20:00,11.45,11.47,11.44,11.46,110400.0,9.0264,9.0421,9.0185,9.0342,110400.0
2010-10-04 13:25:00,11.46,11.47,11.44,11.45,170100.0,9.0342,9.0421,9.0185,9.0264,170100.0
2010-10-04 13:30:00,11.45,11.47,11.42,11.43,112900.0,9.0264,9.0421,9.0027,9.0106,112900.0
2010-10-04 13:35:00,11.44,11.45,11.41,11.41,147700.0,9.0185,9.0264,8.9948,8.9948,147700.0
2010-10-04 13:40:00,11.41,11.44,11.41,11.44,79600.0,8.9948,9.0185,8.9948,9.0185,79600.0
2010-10-04 13:45:00,11.43,11.44,11.41,11.44,66000.0,9.0106,9.0185,8.9948,9.0185,66000.0
2010-10-04 13:50:00,11.44,11.45,11.43,11.43,174400.0,9.0185,9.0264,9.0106,9.0106,174400.0
2010-10-04 13:55:00,11.44,11.48,11.43,11.48,125600.0,9.0185,9.05,9.0106,9.05,125600.0
2010-10-04 14:00:00,11.47,11.48,11.45,11.46,210700.0,9.0421,9.05,9.0264,9.0342,210700.0
2010-10-04 14:05:00,11.46,11.48,11.45,11.45,149000.0,9.0342,9.05,9.0264,9.0264,149000.0
2010-10-04 14:10:00,11.46,11.47,11.45,11.46,99600.0,9.0342,9.0421,9.0264,9.0342,99600.0
2010-10-04 14:15:00,11.46,11.46,11.43,11.44,116800.0,9.0342,9.0342,9.0106,9.0185,116800.0
2010-10-04 14:20:00,11.44,11.46,11.42,11.45,149400.0,9.0185,9.0342,9.0027,9.0264,149400.0
2010-10-04 14:25:00,11.45,11.46,11.43,11.46,89100.0,9.0264,9.0342,9.0106,9.0342,89100.0
2010-10-04 14:30:00,11.45,11.48,11.44,11.46,109300.0,9.0264,9.05,9.0185,9.0342,109300.0
2010-10-04 14:35:00,11.46,11.5,11.46,11.5,228300.0,9.0342,9.0658,9.0342,9.0658,228300.0
2010-10-04 14:40:00,11.49,11.5,11.47,11.48,133400.0,9.0579,9.0658,9.0421,9.05,133400.0
2010-10-04 14:45:00,11.47,11.49,11.47,11.47,105800.0,9.0421,9.0579,9.0421,9.0421,105800.0
2010-10-04 14:50:00,11.48,11.49,11.47,11.49,50600.0,9.05,9.0579,9.0421,9.0579,50600.0
2010-10-04 14:55:00,11.48,11.49,11.47,11.47,106400.0,9.05,9.0579,9.0421,9.0421,106400.0
2010-10-04 15:00:00,11.48,11.52,11.46,11.5,247100.0,9.05,9.0815,9.0342,9.0658,247100.0
2010-10-04 15:05:00,11.5,11.51,11.48,11.49,158900.0,9.0658,9.0737,9.05,9.0579,158900.0
2010-10-04 15:10:00,11.49,11.5,11.48,11.49,139900.0,9.0579,9.0658,9.05,9.0579,139900.0
2010-10-04 15:15:00,11.49,11.51,11.47,11.51,121200.0,9.0579,9.0737,9.0421,9.0737,121200.0
2010-10-04 15:20:00,11.51,11.53,11.49,11.52,241700.0,9.0737,9.0894,9.0579,9.0815,241700.0
2010-10-04 15:25:00,11.52,11.52,11.49,11.51,156900.0,9.0815,9.0815,9.0579,9.0737,156900.0
2010-10-04 15:30:00,11.51,11.51,11.49,11.5,219400.0,9.0737,9.0737,9.0579,9.0658,219400.0
2010-10-04 15:35:00,11.5,11.5,11.48,11.49,151200.0,9.0658,9.0658,9.05,9.0579,151200.0
2010-10-04 15:40:00,11.5,11.51,11.49,11.5,195600.0,9.0658,9.0737,9.0579,9.0658,195600.0
2010-10-04 15:45:00,11.49,11.5,11.49,11.49,86000.0,9.0579,9.0658,9.0579,9.0579,86000.0
2010-10-04 15:50:00,11.49,11.5,11.48,11.48,131200.0,9.0579,9.0658,9.05,9.05,131200.0
2010-10-04 15:55:00,11.48,11.5,11.48,11.49,609600.0,9.05,9.0658,9.05,9.0579,609600.0
2010-10-05 09:30:00,11.61,11.7,11.6,11.66,414800.0,9.1525,9.2234,9.1446,9.1919,414800.0
2010-10-05 09:35:00,11.66,11.72,11.63,11.69,552400.0,9.1919,9.2392,9.1683,9.2156,552400.0
2010-10-05 09:40:00,11.7,11.71,11.64,11.67,440500.0,9.2234,9.2313,9.1761,9.1998,440500.0
2010-10-05 09:45:00,11.68,11.73,11.67,11.69,440200.0,9.2077,9.2471,9.1998,9.2156,440200.0
2010-10-05 09:50:00,11.68,11.73,11.68,11.72,670300.0,9.2077,9.2471,9.2077,9.2392,670300.0
2010-10-05 09:55:00,11.73,11.78,11.67,11.78,597200.0,9.2471,9.2865,9.1998,9.2865,597200.0
2010-10-05 10:00:00,11.77,11.8,11.72,11.77,750600.0,9.2786,9.3023,9.2392,9.2786,750600.0
2010-10-05 10:05:00,11.77,11.79,11.71,11.74,356100.0,9.2786,9.2944,9.2313,9.255,356100.0
2010-10-05 10:10:00,11.73,11.76,11.72,11.75,234600.0,9.2471,9.2707,9.2392,9.2629,234600.0
2010-10-05 10:15:00,11.75,11.76,11.72,11.74,216100.0,9.2629,9.2707,9.2392,9.255,216100.0
2010-10-05 10:20:00,11.73,11.78,11.7,11.76,263800.0,9.2471,9.2865,9.2234,9.2707,263800.0
2010-10-05 10:25:00,11.77,11.79,11.74,11.79,279700.0,9.2786,9.2944,9.255,9.2944,279700.0
2010-10-05 10:30:00,11.79,11.8,11.77,11.79,283100.0,9.2944,9.3023,9.2786,9.2944,283100.0
2010-10-05 10:35:00,11.79,11.82,11.78,11.81,406000.0,9.2944,9.318,9.2865,9.3102,406000.0
2010-10-05 10:40:00,11.82,11.82,11.8,11.8,125000.0,9.318,9.318,9.3023,9.3023,125000.0
2010-10-05 10:45:00,11.81,11.82,11.78,11.78,182600.0,9.3102,9.318,9.2865,9.2865,182600.0
2010-10-05 10:50:00,11.79,11.83,11.79,11.81,284400.0,9.2944,9.3259,9.2944,9.3102,284400.0
2010-10-05 10:55:00,11.81,11.83,11.8,11.81,247400.0,9.3102,9.3259,9.3023,9.3102,247400.0
2010-10-05 11:00:00,11.81,11.82,11.78,11.79,422300.0,9.3102,9.318,9.2865,9.2944,422300.0
2010-10-05 11:05:00,11.78,11.81,11.76,11.81,257700.0,9.2865,9.3102,9.2707,9.3102,257700.0
2010-10-05 11:10:00,11.79,11.82,11.78,11.81,231800.0,9.2944,9.318,9.2865,9.3102,231800.0
2010-10-05 11:15:00,11.82,11.83,11.81,11.81,283400.0,9.318,9.3259,9.3102,9.3102,283400.0
2010-10-05 11:20:00,11.81,11.81,11.79,11.81,186700.0,9.3102,9.3102,9.2944,9.3102,186700.0
2010-10-05 11:25:00,11.81,11.81,11.8,11.8,50700.0,9.3102,9.3102,9.3023,9.3023,50700.0
2010-10-05 11:30:00,11.8,11.83,11.8,11.81,285400.0,9.3023,9.3259,9.3023,9.3102,285400.0
2010-10-05 11:35:00,11.8,11.85,11.8,11.85,327600.0,9.3023,9.3417,9.3023,9.3417,327600.0
2010-10-05 11:40:00,11.85,11.86,11.84,11.86,297200.0,9.3417,9.3496,9.3338,9.3496,297200.0
2010-10-05 11:45:00,11.86,11.86,11.82,11.84,282400.0,9.3496,9.3496,9.318,9.3338,282400.0
2010-10-05 11:50:00,11.85,11.86,11.84,11.86,211800.0,9.3417,9.3496,9.3338,9.3496,211800.0
2010-10-05 11:55:00,11.85,11.89,11.85,11.88,448600.0,9.3417,9.3732,9.3417,9.3653,448600.0
2010-10-05 12:00:00,11.88,11.89,11.88,11.88,62400.0,9.3653,9.3732,9.3653,9.3653,62400.0
2010-10-05 12:05:00,11.88,11.89,11.86,11.86,170500.0,9.3653,9.3732,9.3496,9.3496,170500.0
2010-10-05 12:10:00,11.86,11.87,11.85,11.85,109400.0,9.3496,9.3575,9.3417,9.3417,109400.0
2010-10-05 12:15:00,11.85,11.86,11.85,11.86,129600.0,9.3417,9.3496,9.3417,9.3496,129600.0
2010-10-05 12:20:00,11.86,11.87,11.85,11.87,208100.0,9.3496,9.3575,9.3417,9.3575,208100.0
2010-10-05 12:25:00,11.86,11.86,11.85,11.85,207300.0,9.3496,9.3496,9.3417,9.3417,207300.0
2010-10-05 12:30:00,11.85,11.86,11.84,11.85,61400.0,9.3417,9.3496,9.3338,9.3417,61400.0
2010-10-05 12:35:00,11.86,11.87,11.85,11.87,139100.0,9.3496,9.3575,9.3417,9.3575,139100.0
2010-10-05 12:40:00,11.86,11.87,11.85,11.86,62000.0,9.3496,9.3575,9.3417,9.3496,62000.0
2010-10-05 12:45:00,11.85,11.88,11.85,11.87,156000.0,9.3417,9.3653,9.3417,9.3575,156000.0
2010-10-05 12:50:00,11.87,11.88,11.84,11.84,173100.0,9.3575,9.3653,9.3338,9.3338,173100.0
2010-10-05 12:55:00,11.84,11.86,11.84,11.86,126600.0,9.3338,9.3496,9.3338,9.3496,126600.0
2010-10-05 13:00:00,11.86,11.86,11.83,11.84,203000.0,9.3496,9.3496,9.3259,9.3338,203000.0
2010-10-05 13:05:00,11.84,11.87,11.83,11.86,282900.0,9.3338,9.3575,9.3259,9.3496,282900.0
2010-10-05 13:10:00,11.86,11.88,11.85,11.88,199400.0,9.3496,9.3653,9.3417,9.3653,199400.0
2010-10-05 13:15:00,11.88,11.88,11.85,11.86,121900.0,9.3653,9.3653,9.3417,9.3496,121900.0
2010-10-05 13:20:00,11.85,11.87,11.83,11.84,152200.0,9.3417,9.3575,9.3259,9.3338,152200.0
2010-10-05 13:25:00,11.84,11.86,11.83,11.86,186600.0,9.3338,9.3496,9.3259,9.3496,186600.0
2010-10-05 13:30:00,11.86,11.86,11.83,11.84,344100.0,9.3496,9.3496,9.3259,9.3338,344100.0
2010-10-05 13:35:00,11.84,11.84,11.82,11.83,89200.0,9.3338,9.3338,9.318,9.3259,89200.0
2010-10-05 13:40:00,11.83,11.84,11.82,11.84,151300.0,9.3259,9.3338,9.318,9.3338,151300.0
2010-10-05 13:45:00,11.83,11.84,11.82,11.82,101200.0,9.3259,9.3338,9.318,9.318,101200.0
2010-10-05 13:50:00,11.83,11.83,11.81,11.83,112100.0,9.3259,9.3259,9.3102,9.3259,112100.0
2010-10-05 13:55:00,11.83,11.84,11.81,11.82,215000.0,9.3259,9.3338,9.3102,9.318,215000.0
2010-10-05 14:00:00,11.83,11.84,11.81,11.83,187000.0,9.3259,9.3338,9.3102,9.3259,187000.0
2010-10-05 14:05:00,11.83,11.84,11.81,11.83,141600.0,9.3259,9.3338,9.3102,9.3259,141600.0
2010-10-05 14:10:00,11.83,11.83,11.81,11.82,83200.0,9.3259,9.3259,9.3102,9.318,83200.0
2010-10-05 14:15:00,11.83,11.83,11.82,11.83,19300.0,9.3259,9.3259,9.318,9.3259,19300.0
2010-10-05 14:20:00,11.82,11.83,11.81,11.82,85300.0,9.318,9.3259,9.3102,9.318,85300.0
2010-10-05 14:25:00,11.82,11.83,11.81,11.81,138400.0,9.318,9.3259,9.3102,9.3102,138400.0
2010-10-05 14:30:00,11.82,11.84,11.81,11.82,137600.0,9.318,9.3338,9.3102,9.318,137600.0
2010-10-05 14:35:00,11.81,11.83,11.79,11.81,256500.0,9.3102,9.3259,9.2944,9.3102,256500.0
2010-10-05 14:40:00,11.81,11.83,11.8,11.83,142600.0,9.3102,9.3259,9.3023,9.3259,142600.0
2010-10-05 14:45:00,11.83,11.85,11.82,11.85,171500.0,9.3259,9.3417,9.318,9.3417,171500.0
2010-10-05 14:50:00,11.85,11.86,11.83,11.84,256700.0,9.3417,9.3496,9.3259,9.3338,256700.0
2010-10-05 14:55:00,11.84,11.87,11.84,11.87,188900.0,9.3338,9.3575,9.3338,9.3575,188900.0
2010-10-05 15:00:00,11.87,11.88,11.85,11.87,265700.0,9.3575,9.3653,9.3417,9.3575,265700.0
2010-10-05 15:05:00,11.86,11.88,11.85,11.88,266900.0,9.3496,9.3653,9.3417,9.3653,266900.0
2010-10-05 15:10:00,11.88,11.89,11.86,11.88,163200.0,9.3653,9.3732,9.3496,9.3653,163200.0
2010-10-05 15:15:00,11.88,11.89,11.86,11.88,331100.0,9.3653,9.3732,9.3496,9.3653,331100.0
2010-10-05 15:20:00,11.87,11.89,11.87,11.89,136300.0,9.3575,9.3732,9.3575,9.3732,136300.0
2010-10-05 15:25:00,11.89,11.9,11.88,11.9,176100.0,9.3732,9.3811,9.3653,9.3811,176100.0
2010-10-05 15:30:00,11.89,11.9,11.87,11.87,280400.0,9.3732,9.3811,9.3575,9.3575,280400.0
2010-10-05 15:35:00,11.88,11.89,11.87,11.88,298700.0,9.3653,9.3732,9.3575,9.3653,298700.0
2010-10-05 15:40:00,11.88,11.88,11.85,11.86,224900.0,9.3653,9.3653,9.3417,9.3496,224900.0
2010-10-05 15:45:00,11.86,11.88,11.85,11.87,296300.0,9.3496,9.3653,9.3417,9.3575,296300.0
2010-10-05 15:50:00,11.87,11.89,11.86,11.89,498800.0,9.3575,9.3732,9.3496,9.3732,498800.0
2010-10-05 15:55:00,11.89,11.89,11.86,11.87,699000.0,9.3732,9.3732,9.3496,9.3575,699000.0
2010-10-06 09:30:00,11.8,11.81,11.7,11.71,870300.0,9.3023,9.3102,9.2234,9.2313,870300.0
2010-10-06 09:35:00,11.71,11.77,11.7,11.73,420900.0,9.2313,9.2786,9.2234,9.2471,420900.0
2010-10-06 09:40:00,11.73,11.77,11.71,11.73,490600.0,9.2471,9.2786,9.2313,9.2471,490600.0
2010-10-06 09:45:00,11.73,11.75,11.71,11.74,406300.0,9.2471,9.2629,9.2313,9.255,406300.0
2010-10-06 09:50:00,11.74,11.77,11.73,11.73,354200.0,9.255,9.2786,9.2471,9.2471,354200.0
2010-10-06 09:55:00,11.73,11.79,11.73,11.76,510100.0,9.2471,9.2944,9.2471,9.2707,510100.0
2010-10-06 10:00:00,11.76,11.79,11.75,11.77,180800.0,9.2707,9.2944,9.2629,9.2786,180800.0
2010-10-06 10:05:00,11.76,11.77,11.73,11.73,285300.0,9.2707,9.2786,9.2471,9.2471,285300.0
2010-10-06 10:10:00,11.73,11.74,11.7,11.71,155800.0,9.2471,9.255,9.2234,9.2313,155800.0
2010-10-06 10:15:00,11.7,11.73,11.65,11.66,612200.0,9.2234,9.2471,9.184,9.1919,612200.0
2010-10-06 10:20:00,11.66,11.67,11.64,11.65,297200.0,9.1919,9.1998,9.1761,9.184,297200.0
2010-10-06 10:25:00,11.65,11.69,11.63,11.68,257800.0,9.184,9.2156,9.1683,9.2077,257800.0
2010-10-06 10:30:00,11.67,11.69,11.65,11.67,239800.0,9.1998,9.2156,9.184,9.1998,239800.0
2010-10-06 10:35:00,11.66,11.67,11.63,11.65,269400.0,9.1919,9.1998,9.1683,9.184,269400.0
2010-10-06 10:40:00,11.65,11.71,11.65,11.69,207400.0,9.184,9.2313,9.184,9.2156,207400.0
2010-10-06 10:45:00,11.68,11.72,11.68,11.7,277100.0,9.2077,9.2392,9.2077,9.2234,277100.0
2010-10-06 10:50:00,11.7,11.72,11.68,11.69,275600.0,9.2234,9.2392,9.2077,9.2156,275600.0
2010-10-06 10:55:00,11.68,11.71,11.67,11.71,309200.0,9.2077,9.2313,9.1998,9.2313,309200.0
2010-10-06 11:00:00,11.7,11.71,11.65,11.65,202300.0,9.2234,9.2313,9.184,9.184,202300.0
2010-10-06 11:05:00,11.65,11.67,11.65,11.66,263900.0,9.184,9.1998,9.184,9.1919,263900.0
2010-10-06 11:10:00,11.65,11.67,11.63,11.63,148000.0,9.184,9.1998,9.1683,9.1683,148000.0
2010-10-06 11:15:00,11.63,11.65,11.63,11.65,222600.0,9.1683,9.184,9.1683,9.184,222600.0
2010-10-06 11:20:00,11.64,11.7,11.64,11.69,305800.0,9.1761,9.2234,9.1761,9.2156,305800.0
2010-10-06 11:25:00,11.68,11.71,11.68,11.69,277000.0,9.2077,9.2313,9.2077,9.2156,277000.0
2010-10-06 11:30:00,11.69,11.73,11.68,11.72,333300.0,9.2156,9.2471,9.2077,9.2392,333300.0
2010-10-06 11:35:00,11.72,11.73,11.71,11.71,170800.0,9.2392,9.2471,9.2313,9.2313,170800.0
2010-10-06 11:40:00,11.72,11.72,11.7,11.72,281800.0,9.2392,9.2392,9.2234,9.2392,281800.0
2010-10-06 11:45:00,11.72,11.72,11.67,11.69,586300.0,9.2392,9.2392,9.1998,9.2156,586300.0
2010-10-06 11:50:00,11.7,11.71,11.69,11.71,92500.0,9.2234,9.2313,9.2156,9.2313,92500.0
2010-10-06 11:55:00,11.71,11.71,11.68,11.68,106000.0,9.2313,9.2313,9.2077,9.2077,106000.0
2010-10-06 12:00:00,11.68,11.7,11.68,11.69,147600.0,9.2077,9.2234,9.2077,9.2156,147600.0
2010-10-06 12:05:00,11.7,11.72,11.69,11.71,58000.0,9.2234,9.2392,9.2156,9.2313,58000.0
2010-10-06 12:10:00,11.72,11.73,11.69,11.69,167200.0,9.2392,9.2471,9.2156,9.2156,167200.0
2010-10-06 12:15:00,11.69,11.69,11.66,11.66,103500.0,9.2156,9.2156,9.1919,9.1919,103500.0
2010-10-06 12:20:00,11.66,11.67,11.64,11.67,368000.0,9.1919,9.1998,9.1761,9.1998,368000.0
2010-10-06 12:25:00,11.67,11.68,11.65,11.65,186300.0,9.1998,9.2077,9.184,9.184,186300.0
2010-10-06 12:30:00,11.65,11.65,11.64,11.65,232700.0,9.184,9.184,9.1761,9.184,232700.0
2010-10-06 12:35:00,11.65,11.66,11.63,11.64,233500.0,9.184,9.1919,9.1683,9.1761,233500.0
2010-10-06 12:40:00,11.64,11.66,11.64,11.66,85500.0,9.1761,9.1919,9.1761,9.1919,85500.0
2010-10-06 12:45:00,11.66,11.67,11.65,11.66,101700.0,9.1919,9.1998,9.184,9.1919,101700.0
2010-10-06 12:50:00,11.66,11.67,11.65,11.65,48000.0,9.1919,9.1998,9.184,9.184,48000.0
2010-10-06 12:55:00,11.65,11.67,11.63,11.65,349400.0,9.184,9.1998,9.1683,9.184,349400.0
2010-10-06 13:00:00,11.65,11.65,11.63,11.64,188200.0,9.184,9.184,9.1683,9.1761,188200.0
2010-10-06 13:05:00,11.64,11.64,11.62,11.63,142100.0,9.1761,9.1761,9.1604,9.1683,142100.0
2010-10-06 13:10:00,11.63,11.63,11.61,11.63,118300.0,9.1683,9.1683,9.1525,9.1683,118300.0
2010-10-06 13:15:00,11.62,11.66,11.6,11.61,353600.0,9.1604,9.1919,9.1446,9.1525,353600.0
2010-10-06 13:20:00,11.62,11.63,11.61,11.63,115900.0,9.1604,9.1683,9.1525,9.1683,115900.0
2010-10-06 13:25:00,11.63,11.64,11.62,11.64,73500.0,9.1683,9.1761,9.1604,9.1761,73500.0
2010-10-06 13:30:00,11.64,11.64,11.63,11.64,68600.0,9.1761,9.1761,9.1683,9.1761,68600.0
2010-10-06 13:35:00,11.64,11.65,11.63,11.65,65300.0,9.1761,9.184,9.1683,9.184,65300.0
2010-10-06 13:40:00,11.64,11.65,11.64,11.65,38000.0,9.1761,9.184,9.1761,9.184,38000.0
2010-10-06 13:45:00,11.65,11.65,11.62,11.63,146400.0,9.184,9.184,9.1604,9.1683,146400.0
2010-10-06 13:50:00,11.63,11.64,11.61,11.63,160400.0,9.1683,9.1761,9.1525,9.1683,160400.0
2010-10-06 13:55:00,11.62,11.65,11.61,11.65,251000.0,9.1604,9.184,9.1525,9.184,251000.0
2010-10-06 14:00:00,11.65,11.65,11.63,11.64,161400.0,9.184,9.184,9.1683,9.1761,161400.0
2010-10-06 14:05:00,11.64,11.65,11.63,11.65,190100.0,9.1761,9.184,9.1683,9.184,190100.0
2010-10-06 14:10:00,11.64,11.66,11.63,11.66,257100.0,9.1761,9.1919,9.1683,9.1919,257100.0
2010-10-06 14:15:00,11.66,11.66,11.63,11.66,187500.0,9.1919,9.1919,9.1683,9.1919,187500.0
2010-10-06 14:20:00,11.66,11.68,11.65,11.68,72400.0,9.1919,9.2077,9.184,9.2077,72400.0
2010-10-06 14:25:00,11.68,11.69,11.67,11.69,172200.0,9.2077,9.2156,9.1998,9.2156,172200.0
2010-10-06 14:30:00,11.69,11.69,11.67,11.68,123800.0,9.2156,9.2156,9.1998,9.2077,123800.0
2010-10-06 14:35:00,11.68,11.69,11.67,11.69,91000.0,9.2077,9.2156,9.1998,9.2156,91000.0
2010-10-06 14:40:00,11.69,11.69,11.66,11.66,177900.0,9.2156,9.2156,9.1919,9.1919,177900.0
2010-10-06 14:45:00,11.67,11.68,11.65,11.68,201200.0,9.1998,9.2077,9.184,9.2077,201200.0
2010-10-06 14:50:00,11.68,11.68,11.66,11.67,88700.0,9.2077,9.2077,9.1919,9.1998,88700.0
2010-10-06 14:55:00,11.68,11.69,11.66,11.67,161800.0,9.2077,9.2156,9.1919,9.1998,161800.0
2010-10-06 15:00:00,11.66,11.67,11.65,11.66,117700.0,9.1919,9.1998,9.184,9.1919,117700.0
2010-10-06 15:05:00,11.66,11.69,11.65,11.67,341700.0,9.1919,9.2156,9.184,9.1998,341700.0
2010-10-06 15:10:00,11.67,11.68,11.65,11.67,161900.0,9.1998,9.2077,9.184,9.1998,161900.0
2010-10-06 15:15:00,11.67,11.68,11.66,11.66,85400.0,9.1998,9.2077,9.1919,9.1919,85400.0
2010-10-06 15:20:00,11.67,11.68,11.66,11.68,81200.0,9.1998,9.2077,9.1919,9.2077,81200.0
2010-10-06 15:25:00,11.68,11.69,11.67,11.68,118600.0,9.2077,9.2156,9.1998,9.2077,118600.0
2010-10-06 15:30:00,11.68,11.69,11.65,11.66,243200.0,9.2077,9.2156,9.184,9.1919,243200.0
2010-10-06 15:35:00,11.65,11.7,11.65,11.7,375400.0,9.184,9.2234,9.184,9.2234,375400.0
2010-10-06 15:40:00,11.69,11.71,11.69,11.71,175600.0,9.2156,9.2313,9.2156,9.2313,175600.0
2010-10-06 15:45:00,11.71,11.72,11.71,11.72,214800.0,9.2313,9.2392,9.2313,9.2392,214800.0
2010-10-06 15:50:00,11.72,11.73,11.71,11.71,277100.0,9.2392,9.2471,9.2313,9.2313,277100.0
2010-10-06 15:55:00,11.72,11.74,11.71,11.72,711200.0,9.2392,9.255,9.2313,9.2392,711200.0
2010-10-07 09:30:00,11.81,11.82,11.75,11.8,284100.0,9.3102,9.318,9.2629,9.3023,284100.0
2010-10-07 09:35:00,11.8,11.81,11.76,11.77,201400.0,9.3023,9.3102,9.2707,9.2786,201400.0
2010-10-07 09:40:00,11.77,11.78,11.73,11.78,300200.0,9.2786,9.2865,9.2471,9.2865,300200.0
2010-10-07 09:45:00,11.77,11.78,11.65,11.69,318700.0,9.2786,9.2865,9.184,9.2156,318700.0
2010-10-07 09:50:00,11.68,11.72,11.64,11.67,456300.0,9.2077,9.2392,9.1761,9.1998,456300.0
2010-10-07 09:55:00,11.67,11.71,11.66,11.67,519900.0,9.1998,9.2313,9.1919,9.1998,519900.0
2010-10-07 10:00:00,11.68,11.71,11.66,11.69,295000.0,9.2077,9.2313,9.1919,9.2156,295000.0
2010-10-07 10:05:00,11.69,11.73,11.69,11.72,385300.0,9.2156,9.2471,9.2156,9.2392,385300.0
2010-10-07 10:10:00,11.71,11.74,11.71,11.74,301200.0,9.2313,9.255,9.2313,9.255,301200.0
2010-10-07 10:15:00,11.74,11.74,11.7,11.74,240300.0,9.255,9.255,9.2234,9.255,240300.0
2010-10-07 10:20:00,11.74,11.8,11.74,11.78,532100.0,9.255,9.3023,9.255,9.2865,532100.0
2010-10-07 10:25:00,11.78,11.8,11.77,11.8,212900.0,9.2865,9.3023,9.2786,9.3023,212900.0
2010-10-07 10:30:00,11.8,11.81,11.78,11.78,255500.0,9.3023,9.3102,9.2865,9.2865,255500.0
2010-10-07 10:35:00,11.79,11.82,11.76,11.76,291000.0,9.2944,9.318,9.2707,9.2707,291000.0
2010-10-07 10:40:00,11.76,11.77,11.73,11.75,341000.0,9.2707,9.2786,9.2471,9.2629,341000.0
2010-10-07 10:45:00,11.75,11.78,11.74,11.77,268100.0,9.2629,9.2865,9.255,9.2786,268100.0
2010-10-07 10:50:00,11.77,11.78,11.76,11.77,115100.0,9.2786,9.2865,9.2707,9.2786,115100.0
2010-10-07 10:55:00,11.76,11.77,11.72,11.75,271000.0,9.2707,9.2786,9.2392,9.2629,271000.0
2010-10-07 11:00:00,11.74,11.74,11.7,11.72,166600.0,9.255,9.255,9.2234,9.2392,166600.0
2010-10-07 11:05:00,11.72,11.73,11.7,11.72,207300.0,9.2392,9.2471,9.2234,9.2392,207300.0
2010-10-07 11:10:00,11.71,11.73,11.69,11.72,228700.0,9.2313,9.2471,9.2156,9.2392,228700.0
2010-10-07 11:15:00,11.71,11.74,11.69,11.69,231900.0,9.2313,9.255,9.2156,9.2156,231900.0
2010-10-07 11:20:00,11.69,11.73,11.69,11.72,247000.0,9.2156,9.2471,9.2156,9.2392,247000.0
2010-10-07 11:25:00,11.71,11.74,11.69,11.72,186100.0,9.2313,9.255,9.2156,9.2392,186100.0
2010-10-07 11:30:00,11.71,11.74,11.7,11.72,209600.0,9.2313,9.255,9.2234,9.2392,209600.0
2010-10-07 11:35:00,11.72,11.75,11.71,11.72,198900.0,9.2392,9.2629,9.2313,9.2392,198900.0
2010-10-07 11:40:00,11.71,11.74,11.71,11.72,172700.0,9.2313,9.255,9.2313,9.2392,172700.0
2010-10-07 11:45:00,11.73,11.74,11.68,11.69,244900.0,9.2471,9.255,9.2077,9.2156,244900.0
2010-10-07 11:50:00,11.68,11.72,11.68,11.7,182700.0,9.2077,9.2392,9.2077,9.2234,182700.0
2010-10-07 11:55:00,11.7,11.71,11.68,11.71,98100.0,9.2234,9.2313,9.2077,9.2313,98100.0
2010-10-07 12:00:00,11.71,11.72,11.68,11.69,201900.0,9.2313,9.2392,9.2077,9.2156,201900.0
2010-10-07 12:05:00,11.69,11.71,11.68,11.7,104100.0,9.2156,9.2313,9.2077,9.2234,104100.0
2010-10-07 12:10:00,11.71,11.72,11.69,11.71,136500.0,9.2313,9.2392,9.2156,9.2313,136500.0
2010-10-07 12:15:00,11.71,11.72,11.67,11.67,94700.0,9.2313,9.2392,9.1998,9.1998,94700.0
2010-10-07 12:20:00,11.67,11.69,11.67,11.68,83900.0,9.1998,9.2156,9.1998,9.2077,83900.0
2010-10-07 12:25:00,11.67,11.68,11.66,11.66,73800.0,9.1998,9.2077,9.1919,9.1919,73800.0
2010-10-07 12:30:00,11.66,11.67,11.65,11.65,173600.0,9.1919,9.1998,9.184,9.184,173600.0
2010-10-07 12:35:00,11.65,11.67,11.63,11.67,207000.0,9.184,9.1998,9.1683,9.1998,207000.0
2010-10-07 12:40:00,11.66,11.67,11.65,11.67,172100.0,9.1919,9.1998,9.184,9.1998,172100.0
2010-10-07 12:45:00,11.67,11.67,11.65,11.65,133400.0,9.1998,9.1998,9.184,9.184,133400.0
2010-10-07 12:50:00,11.65,11.68,11.65,11.67,140800.0,9.184,9.2077,9.184,9.1998,140800.0
2010-10-07 12:55:00,11.67,11.69,11.66,11.69,147900.0,9.1998,9.2156,9.1919,9.2156,147900.0
2010-10-07 13:00:00,11.69,11.69,11.66,11.69,91600.0,9.2156,9.2156,9.1919,9.2156,91600.0
2010-10-07 13:05:00,11.69,11.73,11.68,11.73,120600.0,9.2156,9.2471,9.2077,9.2471,120600.0
2010-10-07 13:10:00,11.73,11.73,11.7,11.71,235500.0,9.2471,9.2471,9.2234,9.2313,235500.0
2010-10-07 13:15:00,11.7,11.72,11.7,11.7,178100.0,9.2234,9.2392,9.2234,9.2234,178100.0
2010-10-07 13:20:00,11.7,11.72,11.69,11.71,95500.0,9.2234,9.2392,9.2156,9.2313,95500.0
2010-10-07 13:25:00,11.71,11.71,11.69,11.69,58100.0,9.2313,9.2313,9.2156,9.2156,58100.0
2010-10-07 13:30:00,11.69,11.7,11.68,11.69,101100.0,9.2156,9.2234,9.2077,9.2156,101100.0
2010-10-07 13:35:00,11.68,11.69,11.65,11.68,159500.0,9.2077,9.2156,9.184,9.2077,159500.0
2010-10-07 13:40:00,11.68,11.69,11.67,11.69,28700.0,9.2077,9.2156,9.1998,9.2156,28700.0
2010-10-07 13:45:00,11.69,11.7,11.67,11.69,141200.0,9.2156,9.2234,9.1998,9.2156,141200.0
2010-10-07 13:50:00,11.67,11.69,11.67,11.68,88800.0,9.1998,9.2156,9.1998,9.2077,88800.0
2010-10-07 13:55:00,11.69,11.72,11.69,11.7,235100.0,9.2156,9.2392,9.2156,9.2234,235100.0
2010-10-07 14:00:00,11.71,11.72,11.66,11.66,411700.0,9.2313,9.2392,9.1919,9.1919,411700.0
2010-10-07 14:05:00,11.66,11.68,11.65,11.68,195600.0,9.1919,9.2077,9.184,9.2077,195600.0
2010-10-07 14:10:00,11.68,11.71,11.67,11.7,160000.0,9.2077,9.2313,9.1998,9.2234,160000.0
2010-10-07 14:15:00,11.7,11.72,11.68,11.71,264600.0,9.2234,9.2392,9.2077,9.2313,264600.0
2010-10-07 14:20:00,11.7,11.73,11.69,11.7,184700.0,9.2234,9.2471,9.2156,9.2234,184700.0
2010-10-07 14:25:00,11.71,11.71,11.67,11.68,71900.0,9.2313,9.2313,9.1998,9.2077,71900.0
2010-10-07 14:30:00,11.68,11.69,11.67,11.68,133000.0,9.2077,9.2156,9.1998,9.2077,133000.0
2010-10-07 14:35:00,11.67,11.7,11.66,11.69,146300.0,9.1998,9.2234,9.1919,9.2156,146300.0
2010-10-07 14:40:00,11.69,11.7,11.68,11.69,124100.0,9.2156,9.2234,9.2077,9.2156,124100.0
2010-10-07 14:45:00,11.69,11.71,11.68,11.69,153700.0,9.2156,9.2313,9.2077,9.2156,153700.0
2010-10-07 14:50:00,11.69,11.7,11.68,11.69,158900.0,9.2156,9.2234,9.2077,9.2156,158900.0
2010-10-07 14:55:00,11.7,11.71,11.69,11.71,221800.0,9.2234,9.2313,9.2156,9.2313,221800.0
2010-10-07 15:00:00,11.71,11.72,11.68,11.7,193300.0,9.2313,9.2392,9.2077,9.2234,193300.0
2010-10-07 15:05:00,11.69,11.71,11.69,11.7,114600.0,9.2156,9.2313,9.2156,9.2234,114600.0
2010-10-07 15:10:00,11.71,11.71,11.69,11.7,95600.0,9.2313,9.2313,9.2156,9.2234,95600.0
2010-10-07 15:15:00,11.71,11.72,11.7,11.7,168600.0,9.2313,9.2392,9.2234,9.2234,168600.0
2010-10-07 15:20:00,11.7,11.73,11.7,11.7,263600.0,9.2234,9.2471,9.2234,9.2234,263600.0
2010-10-07 15:25:00,11.7,11.71,11.69,11.7,62200.0,9.2234,9.2313,9.2156,9.2234,62200.0
2010-10-07 15:30:00,11.69,11.72,11.68,11.69,508300.0,9.2156,9.2392,9.2077,9.2156,508300.0
2010-10-07 15:35:00,11.7,11.75,11.69,11.75,474300.0,9.2234,9.2629,9.2156,9.2629,474300.0
2010-10-07 15:40:00,11.74,11.76,11.74,11.75,758900.0,9.255,9.2707,9.255,9.2629,758900.0
2010-10-07 15:45:00,11.76,11.77,11.74,11.74,366000.0,9.2707,9.2786,9.255,9.255,366000.0
2010-10-07 15:50:00,11.74,11.75,11.71,11.72,263200.0,9.255,9.2629,9.2313,9.2392,263200.0
2010-10-07 15:55:00,11.72,11.74,11.7,11.73,760400.0,9.2392,9.255,9.2234,9.2471,760400.0
2010-10-08 09:30:00,11.63,11.63,11.53,11.53,683800.0,9.1683,9.1683,9.0894,9.0894,683800.0
2010-10-08 09:35:00,11.54,11.56,11.5,11.56,624500.0,9.0973,9.1131,9.0658,9.1131,624500.0
2010-10-08 09:40:00,11.56,11.56,11.51,11.55,667500.0,9.1131,9.1131,9.0737,9.1052,667500.0
2010-10-08 09:45:00,11.55,11.58,11.53,11.55,499200.0,9.1052,9.1288,9.0894,9.1052,499200.0
2010-10-08 09:50:00,11.55,11.58,11.53,11.54,586700.0,9.1052,9.1288,9.0894,9.0973,586700.0
2010-10-08 09:55:00,11.54,11.55,11.52,11.52,520400.0,9.0973,9.1052,9.0815,9.0815,520400.0
2010-10-08 10:00:00,11.52,11.55,11.48,11.5,863100.0,9.0815,9.1052,9.05,9.0658,863100.0
2010-10-08 10:05:00,11.51,11.53,11.49,11.51,329400.0,9.0737,9.0894,9.0579,9.0737,329400.0
2010-10-08 10:10:00,11.51,11.54,11.49,11.51,393800.0,9.0737,9.0973,9.0579,9.0737,393800.0
2010-10-08 10:15:00,11.51,11.53,11.51,11.52,340600.0,9.0737,9.0894,9.0737,9.0815,340600.0
2010-10-08 10:20:00,11.53,11.53,11.51,11.52,163800.0,9.0894,9.0894,9.0737,9.0815,163800.0
2010-10-08 10:25:00,11.52,11.55,11.51,11.55,380700.0,9.0815,9.1052,9.0737,9.1052,380700.0
2010-10-08 10:30:00,11.54,11.56,11.52,11.54,507100.0,9.0973,9.1131,9.0815,9.0973,507100.0
2010-10-08 10:35:00,11.55,11.57,11.54,11.57,120000.0,9.1052,9.121,9.0973,9.121,120000.0
2010-10-08 10:40:00,11.57,11.59,11.55,11.56,220000.0,9.121,9.1367,9.1052,9.1131,220000.0
2010-10-08 10:45:00,11.56,11.57,11.55,11.57,122300.0,9.1131,9.121,9.1052,9.121,122300.0
2010-10-08 10:50:00,11.57,11.61,11.56,11.61,226100.0,9.121,9.1525,9.1131,9.1525,226100.0
2010-10-08 10:55:00,11.6,11.63,11.6,11.63,170800.0,9.1446,9.1683,9.1446,9.1683,170800.0
2010-10-08 11:00:00,11.62,11.63,11.6,11.61,251100.0,9.1604,9.1683,9.1446,9.1525,251100.0
2010-10-08 11:05:00,11.61,11.63,11.61,11.61,111000.0,9.1525,9.1683,9.1525,9.1525,111000.0
2010-10-08 11:10:00,11.61,11.64,11.61,11.62,227300.0,9.1525,9.1761,9.1525,9.1604,227300.0
2010-10-08 11:15:00,11.63,11.7,11.63,11.69,565200.0,9.1683,9.2234,9.1683,9.2156,565200.0
2010-10-08 11:20:00,11.69,11.75,11.68,11.75,580800.0,9.2156,9.2629,9.2077,9.2629,580800.0
2010-10-08 11:25:00,11.74,11.76,11.71,11.73,423800.0,9.255,9.2707,9.2313,9.2471,423800.0
2010-10-08 11:30:00,11.73,11.77,11.73,11.74,506100.0,9.2471,9.2786,9.2471,9.255,506100.0
2010-10-08 11:35:00,11.74,11.76,11.71,11.71,409200.0,9.255,9.2707,9.2313,9.2313,409200.0
2010-10-08 11:40:00,11.72,11.72,11.68,11.69,503200.0,9.2392,9.2392,9.2077,9.2156,503200.0
2010-10-08 11:45:00,11.68,11.71,11.68,11.71,104100.0,9.2077,9.2313,9.2077,9.2313,104100.0
2010-10-08 11:50:00,11.7,11.72,11.7,11.72,99000.0,9.2234,9.2392,9.2234,9.2392,99000.0
2010-10-08 11:55:00,11.72,11.73,11.7,11.73,155200.0,9.2392,9.2471,9.2234,9.2471,155200.0
2010-10-08 12:00:00,11.73,11.73,11.7,11.72,123400.0,9.2471,9.2471,9.2234,9.2392,123400.0
2010-10-08 12:05:00,11.71,11.73,11.69,11.7,286900.0,9.2313,9.2471,9.2156,9.2234,286900.0
2010-10-08 12:10:00,11.69,11.71,11.69,11.7,25900.0,9.2156,9.2313,9.2156,9.2234,25900.0
2010-10-08 12:15:00,11.7,11.71,11.69,11.7,287700.0,9.2234,9.2313,9.2156,9.2234,287700.0
2010-10-08 12:20:00,11.7,11.71,11.7,11.71,82500.0,9.2234,9.2313,9.2234,9.2313,82500.0
2010-10-08 12:25:00,11.71,11.73,11.7,11.71,99900.0,9.2313,9.2471,9.2234,9.2313,99900.0
2010-10-08 12:30:00,11.7,11.71,11.7,11.71,22700.0,9.2234,9.2313,9.2234,9.2313,22700.0
2010-10-08 12:35:00,11.71,11.73,11.7,11.73,98800.0,9.2313,9.2471,9.2234,9.2471,98800.0
2010-10-08 12:40:00,11.73,11.78,11.72,11.78,271800.0,9.2471,9.2865,9.2392,9.2865,271800.0
2010-10-08 12:45:00,11.78,11.78,11.74,11.74,258600.0,9.2865,9.2865,9.255,9.255,258600.0
2010-10-08 12:50:00,11.74,11.74,11.73,11.73,58800.0,9.255,9.255,9.2471,9.2471,58800.0
2010-10-08 12:55:00,11.74,11.75,11.73,11.74,47800.0,9.255,9.2629,9.2471,9.255,47800.0
2010-10-08 13:00:00,11.75,11.77,11.74,11.77,139600.0,9.2629,9.2786,9.255,9.2786,139600.0
2010-10-08 13:05:00,11.77,11.81,11.76,11.81,728900.0,9.2786,9.3102,9.2707,9.3102,728900.0
2010-10-08 13:10:00,11.8,11.81,11.78,11.8,248800.0,9.3023,9.3102,9.2865,9.3023,248800.0
2010-10-08 13:15:00,11.81,11.81,11.8,11.81,22300.0,9.3102,9.3102,9.3023,9.3102,22300.0
2010-10-08 13:20:00,11.81,11.84,11.78,11.8,483800.0,9.3102,9.3338,9.2865,9.3023,483800.0
2010-10-08 13:25:00,11.79,11.85,11.79,11.83,287100.0,9.2944,9.3417,9.2944,9.3259,287100.0
2010-10-08 13:30:00,11.83,11.84,11.8,11.83,270000.0,9.3259,9.3338,9.3023,9.3259,270000.0
2010-10-08 13:35:00,11.83,11.86,11.82,11.85,589800.0,9.3259,9.3496,9.318,9.3417,589800.0
2010-10-08 13:40:00,11.85,11.86,11.83,11.85,389300.0,9.3417,9.3496,9.3259,9.3417,389300.0
2010-10-08 13:45:00,11.85,11.85,11.79,11.82,377100.0,9.3417,9.3417,9.2944,9.318,377100.0
2010-10-08 13:50:00,11.82,11.85,11.82,11.85,178000.0,9.318,9.3417,9.318,9.3417,178000.0
2010-10-08 13:55:00,11.84,11.85,11.79,11.82,371200.0,9.3338,9.3417,9.2944,9.318,371200.0
2010-10-08 14:00:00,11.81,11.82,11.78,11.8,182800.0,9.3102,9.318,9.2865,9.3023,182800.0
2010-10-08 14:05:00,11.8,11.8,11.74,11.76,1053600.0,9.3023,9.3023,9.255,9.2707,1053600.0
2010-10-08 14:10:00,11.77,11.8,11.76,11.79,309100.0,9.2786,9.3023,9.2707,9.2944,309100.0
2010-10-08 14:15:00,11.79,11.8,11.77,11.79,241200.0,9.2944,9.3023,9.2786,9.2944,241200.0
2010-10-08 14:20:00,11.8,11.81,11.79,11.81,217700.0,9.3023,9.3102,9.2944,9.3102,217700.0
2010-10-08 14:25:00,11.81,11.81,11.78,11.81,205400.0,9.3102,9.3102,9.2865,9.3102,205400.0
2010-10-08 14:30:00,11.81,11.82,11.78,11.79,112500.0,9.3102,9.318,9.2865,9.2944,112500.0
2010-10-08 14:35:00,11.78,11.79,11.77,11.78,140600.0,9.2865,9.2944,9.2786,9.2865,140600.0
2010-10-08 14:40:00,11.78,11.82,11.78,11.82,365000.0,9.2865,9.318,9.2865,9.318,365000.0
2010-10-08 14:45:00,11.81,11.82,11.79,11.79,622400.0,9.3102,9.318,9.2944,9.2944,622400.0
2010-10-08 14:50:00,11.79,11.8,11.77,11.8,147500.0,9.2944,9.3023,9.2786,9.3023,147500.0
2010-10-08 14:55:00,11.79,11.79,11.78,11.78,146900.0,9.2944,9.2944,9.2865,9.2865,146900.0
2010-10-08 15:00:00,11.78,11.81,11.77,11.8,239300.0,9.2865,9.3102,9.2786,9.3023,239300.0
2010-10-08 15:05:00,11.8,11.84,11.79,11.84,232300.0,9.3023,9.3338,9.2944,9.3338,232300.0
2010-10-08 15:10:00,11.84,11.84,11.8,11.82,366600.0,9.3338,9.3338,9.3023,9.318,366600.0
2010-10-08 15:15:00,11.81,11.84,11.81,11.84,267600.0,9.3102,9.3338,9.3102,9.3338,267600.0
2010-10-08 15:20:00,11.83,11.84,11.81,11.81,296600.0,9.3259,9.3338,9.3102,9.3102,296600.0
2010-10-08 15:25:00,11.81,11.82,11.8,11.81,203200.0,9.3102,9.318,9.3023,9.3102,203200.0
2010-10-08 15:30:00,11.82,11.85,11.81,11.85,247900.0,9.318,9.3417,9.3102,9.3417,247900.0
2010-10-08 15:35:00,11.85,11.85,11.82,11.83,516800.0,9.3417,9.3417,9.318,9.3259,516800.0
2010-10-08 15:40:00,11.82,11.84,11.81,11.82,239100.0,9.318,9.3338,9.3102,9.318,239100.0
2010-10-08 15:45:00,11.83,11.83,11.8,11.83,247400.0,9.3259,9.3259,9.3023,9.3259,247400.0
2010-10-08 15:50:00,11.83,11.86,11.82,11.85,485400.0,9.3259,9.3496,9.318,9.3417,485400.0
2010-10-08 15:55:00,11.85,11.85,11.81,11.81,663800.0,9.3417,9.3417,9.3102,9.3102,663800.0
2010-10-11 09:30:00,11.82,11.83,11.77,11.81,274300.0,9.318,9.3259,9.2786,9.3102,274300.0
2010-10-11 09:35:00,11.81,11.85,11.8,11.84,368400.0,9.3102,9.3417,9.3023,9.3338,368400.0
2010-10-11 09:40:00,11.84,11.89,11.82,11.83,291400.0,9.3338,9.3732,9.318,9.3259,291400.0
2010-10-11 09:45:00,11.82,11.84,11.78,11.78,231400.0,9.318,9.3338,9.2865,9.2865,231400.0
2010-10-11 09:50:00,11.79,11.84,11.78,11.84,283400.0,9.2944,9.3338,9.2865,9.3338,283400.0
2010-10-11 09:55:00,11.83,11.85,11.78,11.79,231300.0,9.3259,9.3417,9.2865,9.2944,231300.0
2010-10-11 10:00:00,11.8,11.84,11.79,11.84,302600.0,9.3023,9.3338,9.2944,9.3338,302600.0
2010-10-11 10:05:00,11.84,11.87,11.83,11.86,258200.0,9.3338,9.3575,9.3259,9.3496,258200.0
2010-10-11 10:10:00,11.86,11.87,11.83,11.86,138400.0,9.3496,9.3575,9.3259,9.3496,138400.0
2010-10-11 10:15:00,11.87,11.89,11.86,11.88,222300.0,9.3575,9.3732,9.3496,9.3653,222300.0
2010-10-11 10:20:00,11.88,11.9,11.87,11.9,117600.0,9.3653,9.3811,9.3575,9.3811,117600.0
2010-10-11 10:25:00,11.9,11.91,11.88,11.9,301900.0,9.3811,9.389,9.3653,9.3811,301900.0
2010-10-11 10:30:00,11.9,11.92,11.87,11.89,335100.0,9.3811,9.3969,9.3575,9.3732,335100.0
2010-10-11 10:35:00,11.89,11.9,11.87,11.88,245400.0,9.3732,9.3811,9.3575,9.3653,245400.0
2010-10-11 10:40:00,11.88,11.88,11.84,11.84,155600.0,9.3653,9.3653,9.3338,9.3338,155600.0
2010-10-11 10:45:00,11.84,11.86,11.82,11.84,492900.0,9.3338,9.3496,9.318,9.3338,492900.0
2010-10-11 10:50:00,11.84,11.85,11.82,11.83,106700.0,9.3338,9.3417,9.318,9.3259,106700.0
2010-10-11 10:55:00,11.83,11.85,11.82,11.84,103200.0,9.3259,9.3417,9.318,9.3338,103200.0
2010-10-11 11:00:00,11.84,11.85,11.82,11.85,362200.0,9.3338,9.3417,9.318,9.3417,362200.0
2010-10-11 11:05:00,11.85,11.85,11.83,11.83,348800.0,9.3417,9.3417,9.3259,9.3259,348800.0
2010-10-11 11:10:00,11.84,11.86,11.82,11.84,364600.0,9.3338,9.3496,9.318,9.3338,364600.0
2010-10-11 11:15:00,11.84,11.85,11.82,11.82,220900.0,9.3338,9.3417,9.318,9.318,220900.0
2010-10-11 11:20:00,11.82,11.85,11.82,11.85,142300.0,9.318,9.3417,9.318,9.3417,142300.0
2010-10-11 11:25:00,11.85,11.85,11.83,11.84,156000.0,9.3417,9.3417,9.3259,9.3338,156000.0
2010-10-11 11:30:00,11.84,11.85,11.83,11.83,88400.0,9.3338,9.3417,9.3259,9.3259,88400.0
2010-10-11 11:35:00,11.83,11.87,11.83,11.85,242100.0,9.3259,9.3575,9.3259,9.3417,242100.0
2010-10-11 11:40:00,11.85,11.86,11.84,11.85,64500.0,9.3417,9.3496,9.3338,9.3417,64500.0
2010-10-11 11:45:00,11.85,11.85,11.83,11.85,123200.0,9.3417,9.3417,9.3259,9.3417,123200.0
2010-10-11 11:50:00,11.85,11.85,11.84,11.85,40900.0,9.3417,9.3417,9.3338,9.3417,40900.0
2010-10-11 11:55:00,11.85,11.85,11.82,11.83,145300.0,9.3417,9.3417,9.318,9.3259,145300.0
2010-10-11 12:00:00,11.84,11.85,11.83,11.84,131300.0,9.3338,9.3417,9.3259,9.3338,131300.0
2010-10-11 12:05:00,11.85,11.85,11.83,11.84,50900.0,9.3417,9.3417,9.3259,9.3338,50900.0
2010-10-11 12:10:00,11.84,11.85,11.83,11.85,66000.0,9.3338,9.3417,9.3259,9.3417,66000.0
2010-10-11 12:15:00,11.85,11.85,11.84,11.85,111400.0,9.3417,9.3417,9.3338,9.3417,111400.0
2010-10-11 12:20:00,11.85,11.85,11.83,11.84,123300.0,9.3417,9.3417,9.3259,9.3338,123300.0
2010-10-11 12:25:00,11.84,11.85,11.83,11.84,60300.0,9.3338,9.3417,9.3259,9.3338,60300.0
2010-10-11 12:30:00,11.84,11.84,11.82,11.84,84300.0,9.3338,9.3338,9.318,9.3338,84300.0
2010-10-11 12:35:00,11.84,11.86,11.83,11.84,342100.0,9.3338,9.3496,9.3259,9.3338,342100.0
2010-10-11 12:40:00,11.85,11.85,11.84,11.85,60700.0,9.3417,9.3417,9.3338,9.3417,60700.0
2010-10-11 12:45:00,11.85,11.85,11.83,11.85,85300.0,9.3417,9.3417,9.3259,9.3417,85300.0
2010-10-11 12:50:00,11.85,11.85,11.82,11.83,152800.0,9.3417,9.3417,9.318,9.3259,152800.0
2010-10-11 12:55:00,11.84,11.84,11.83,11.84,29800.0,9.3338,9.3338,9.3259,9.3338,29800.0
2010-10-11 13:00:00,11.84,11.85,11.82,11.84,168600.0,9.3338,9.3417,9.318,9.3338,168600.0
2010-10-11 13:05:00,11.83,11.84,11.83,11.83,15700.0,9.3259,9.3338,9.3259,9.3259,15700.0
2010-10-11 13:10:00,11.83,11.85,11.82,11.84,239400.0,9.3259,9.3417,9.318,9.3338,239400.0
2010-10-11 13:15:00,11.85,11.86,11.84,11.85,154800.0,9.3417,9.3496,9.3338,9.3417,154800.0
2010-10-11 13:20:00,11.84,11.85,11.84,11.85,10300.0,9.3338,9.3417,9.3338,9.3417,10300.0
2010-10-11 13:25:00,11.84,11.86,11.84,11.85,45400.0,9.3338,9.3496,9.3338,9.3417,45400.0
2010-10-11 13:30:00,11.85,11.86,11.85,11.85,18200.0,9.3417,9.3496,9.3417,9.3417,18200.0
2010-10-11 13:35:00,11.86,11.88,11.85,11.87,109300.0,9.3496,9.3653,9.3417,9.3575,109300.0
2010-10-11 13:40:00,11.87,11.87,11.85,11.85,70200.0,9.3575,9.3575,9.3417,9.3417,70200.0
2010-10-11 13:45:00,11.85,11.85,11.84,11.85,197200.0,9.3417,9.3417,9.3338,9.3417,197200.0
2010-10-11 13:50:00,11.85,11.85,11.83,11.84,85900.0,9.3417,9.3417,9.3259,9.3338,85900.0
2010-10-11 13:55:00,11.84,11.84,11.82,11.83,166600.0,9.3338,9.3338,9.318,9.3259,166600.0
2010-10-11 14:00:00,11.84,11.85,11.82,11.82,135900.0,9.3338,9.3417,9.318,9.318,135900.0
2010-10-11 14:05:00,11.82,11.83,11.81,11.83,102900.0,9.318,9.3259,9.3102,9.3259,102900.0
2010-10-11 14:10:00,11.82,11.83,11.8,11.81,272300.0,9.318,9.3259,9.3023,9.3102,272300.0
2010-10-11 14:15:00,11.8,11.83,11.8,11.81,187100.0,9.3023,9.3259,9.3023,9.3102,187100.0
2010-10-11 14:20:00,11.81,11.84,11.81,11.82,145000.0,9.3102,9.3338,9.3102,9.318,145000.0
2010-10-11 14:25:00,11.83,11.84,11.82,11.84,51800.0,9.3259,9.3338,9.318,9.3338,51800.0
2010-10-11 14:30:00,11.84,11.84,11.83,11.84,21500.0,9.3338,9.3338,9.3259,9.3338,21500.0
2010-10-11 14:35:00,11.84,11.85,11.83,11.85,62900.0,9.3338,9.3417,9.3259,9.3417,62900.0
2010-10-11 14:40:00,11.84,11.85,11.84,11.85,52800.0,9.3338,9.3417,9.3338,9.3417,52800.0
2010-10-11 14:45:00,11.84,11.85,11.84,11.85,85200.0,9.3338,9.3417,9.3338,9.3417,85200.0
2010-10-11 14:50:00,11.84,11.85,11.84,11.85,79800.0,9.3338,9.3417,9.3338,9.3417,79800.0
2010-10-11 14:55:00,11.84,11.86,11.84,11.85,195200.0,9.3338,9.3496,9.3338,9.3417,195200.0
2010-10-11 15:00:00,11.84,11.86,11.84,11.85,193500.0,9.3338,9.3496,9.3338,9.3417,193500.0
2010-10-11 15:05:00,11.84,11.85,11.84,11.85,47600.0,9.3338,9.3417,9.3338,9.3417,47600.0
2010-10-11 15:10:00,11.85,11.85,11.82,11.83,204400.0,9.3417,9.3417,9.318,9.3259,204400.0
2010-10-11 15:15:00,11.83,11.83,11.82,11.82,121400.0,9.3259,9.3259,9.318,9.318,121400.0
2010-10-11 15:20:00,11.82,11.83,11.81,11.81,68600.0,9.318,9.3259,9.3102,9.3102,68600.0
2010-10-11 15:25:00,11.81,11.82,11.81,11.82,147500.0,9.3102,9.318,9.3102,9.318,147500.0
2010-10-11 15:30:00,11.82,11.82,11.79,11.8,548400.0,9.318,9.318,9.2944,9.3023,548400.0
2010-10-11 15:35:00,11.79,11.8,11.78,11.78,425300.0,9.2944,9.3023,9.2865,9.2865,425300.0
2010-10-11 15:40:00,11.79,11.8,11.78,11.8,537400.0,9.2944,9.3023,9.2865,9.3023,537400.0
2010-10-11 15:45:00,11.8,11.83,11.8,11.82,255900.0,9.3023,9.3259,9.3023,9.318,255900.0
2010-10-11 15:50:00,11.82,11.84,11.82,11.82,281700.0,9.318,9.3338,9.318,9.318,281700.0
2010-10-11 15:55:00,11.82,11.83,11.81,11.83,559000.0,9.318,9.3259,9.3102,9.3259,559000.0
2010-10-12 09:30:00,11.83,11.83,11.75,11.77,480000.0,9.3259,9.3259,9.2629,9.2786,480000.0
2010-10-12 09:35:00,11.78,11.81,11.76,11.78,327300.0,9.2865,9.3102,9.2707,9.2865,327300.0
2010-10-12 09:40:00,11.77,11.84,11.76,11.81,196800.0,9.2786,9.3338,9.2707,9.3102,196800.0
2010-10-12 09:45:00,11.81,11.81,11.74,11.75,458500.0,9.3102,9.3102,9.255,9.2629,458500.0
2010-10-12 09:50:00,11.74,11.79,11.7,11.76,635300.0,9.255,9.2944,9.2234,9.2707,635300.0
2010-10-12 09:55:00,11.78,11.81,11.77,11.8,399900.0,9.2865,9.3102,9.2786,9.3023,399900.0
2010-10-12 10:00:00,11.81,11.83,11.78,11.82,315300.0,9.3102,9.3259,9.2865,9.318,315300.0
2010-10-12 10:05:00,11.81,11.83,11.8,11.81,281900.0,9.3102,9.3259,9.3023,9.3102,281900.0
2010-10-12 10:10:00,11.8,11.88,11.8,11.88,380900.0,9.3023,9.3653,9.3023,9.3653,380900.0
2010-10-12 10:15:00,11.87,11.92,11.87,11.9,337200.0,9.3575,9.3969,9.3575,9.3811,337200.0
2010-10-12 10:20:00,11.9,11.91,11.88,11.88,166300.0,9.3811,9.389,9.3653,9.3653,166300.0
2010-10-12 10:25:00,11.88,11.9,11.85,11.86,147200.0,9.3653,9.3811,9.3417,9.3496,147200.0
2010-10-12 10:30:00,11.87,11.9,11.86,11.87,188800.0,9.3575,9.3811,9.3496,9.3575,188800.0
2010-10-12 10:35:00,11.88,11.89,11.85,11.89,169800.0,9.3653,9.3732,9.3417,9.3732,169800.0
2010-10-12 10:40:00,11.89,11.93,11.88,11.93,243200.0,9.3732,9.4048,9.3653,9.4048,243200.0
2010-10-12 10:45:00,11.93,11.95,11.91,11.93,291600.0,9.4048,9.4205,9.389,9.4048,291600.0
2010-10-12 10:50:00,11.93,11.95,11.92,11.93,172800.0,9.4048,9.4205,9.3969,9.4048,172800.0
2010-10-12 10:55:00,11.93,11.95,11.91,11.94,239700.0,9.4048,9.4205,9.389,9.4126,239700.0
2010-10-12 11:00:00,11.93,11.93,11.91,11.92,160700.0,9.4048,9.4048,9.389,9.3969,160700.0
2010-10-12 11:05:00,11.93,11.93,11.91,11.92,71800.0,9.4048,9.4048,9.389,9.3969,71800.0
2010-10-12 11:10:00,11.92,11.93,11.88,11.9,206600.0,9.3969,9.4048,9.3653,9.3811,206600.0
2010-10-12 11:15:00,11.9,11.9,11.89,11.9,28900.0,9.3811,9.3811,9.3732,9.3811,28900.0
2010-10-12 11:20:00,11.89,11.91,11.89,11.89,211900.0,9.3732,9.389,9.3732,9.3732,211900.0
2010-10-12 11:25:00,11.9,11.91,11.88,11.88,210800.0,9.3811,9.389,9.3653,9.3653,210800.0
2010-10-12 11:30:00,11.88,11.89,11.85,11.87,350700.0,9.3653,9.3732,9.3417,9.3575,350700.0
2010-10-12 11:35:00,11.87,11.89,11.85,11.86,138100.0,9.3575,9.3732,9.3417,9.3496,138100.0
2010-10-12 11:40:00,11.86,11.87,11.85,11.85,127200.0,9.3496,9.3575,9.3417,9.3417,127200.0
2010-10-12 11:45:00,11.86,11.89,11.85,11.87,237600.0,9.3496,9.3732,9.3417,9.3575,237600.0
2010-10-12 11:50:00,11.87,11.9,11.87,11.9,116200.0,9.3575,9.3811,9.3575,9.3811,116200.0
2010-10-12 11:55:00,11.9,11.92,11.9,11.92,245800.0,9.3811,9.3969,9.3811,9.3969,245800.0
2010-10-12 12:00:00,11.92,11.92,11.89,11.9,142800.0,9.3969,9.3969,9.3732,9.3811,142800.0
2010-10-12 12:05:00,11.91,11.92,11.9,11.9,63800.0,9.389,9.3969,9.3811,9.3811,63800.0
2010-10-12 12:10:00,11.91,11.93,11.9,11.93,136200.0,9.389,9.4048,9.3811,9.4048,136200.0
2010-10-12 12:15:00,11.92,11.94,11.92,11.93,110500.0,9.3969,9.4126,9.3969,9.4048,110500.0
2010-10-12 12:20:00,11.93,11.95,11.91,11.92,220200.0,9.4048,9.4205,9.389,9.3969,220200.0
2010-10-12 12:25:00,11.93,11.94,11.91,11.91,95100.0,9.4048,9.4126,9.389,9.389,95100.0
2010-10-12 12:30:00,11.91,11.93,11.91,11.92,41500.0,9.389,9.4048,9.389,9.3969,41500.0
2010-10-12 12:35:00,11.93,11.93,11.92,11.93,25900.0,9.4048,9.4048,9.3969,9.4048,25900.0
2010-10-12 12:40:00,11.93,11.94,11.92,11.94,56200.0,9.4048,9.4126,9.3969,9.4126,56200.0
2010-10-12 12:45:00,11.94,11.94,11.92,11.92,86600.0,9.4126,9.4126,9.3969,9.3969,86600.0
2010-10-12 12:50:00,11.92,11.95,11.92,11.95,96700.0,9.3969,9.4205,9.3969,9.4205,96700.0
2010-10-12 12:55:00,11.95,11.95,11.92,11.92,62600.0,9.4205,9.4205,9.3969,9.3969,62600.0
2010-10-12 13:00:00,11.92,11.94,11.92,11.94,49500.0,9.3969,9.4126,9.3969,9.4126,49500.0
2010-10-12 13:05:00,11.93,11.94,11.91,11.94,122200.0,9.4048,9.4126,9.389,9.4126,122200.0
2010-10-12 13:10:00,11.93,11.94,11.92,11.93,59000.0,9.4048,9.4126,9.3969,9.4048,59000.0
2010-10-12 13:15:00,11.93,11.94,11.92,11.94,31200.0,9.4048,9.4126,9.3969,9.4126,31200.0
2010-10-12 13:20:00,11.94,11.94,11.93,11.94,22600.0,9.4126,9.4126,9.4048,9.4126,22600.0
2010-10-12 13:25:00,11.94,11.94,11.92,11.92,347000.0,9.4126,9.4126,9.3969,9.3969,347000.0
2010-10-12 13:30:00,11.91,11.92,11.89,11.9,215300.0,9.389,9.3969,9.3732,9.3811,215300.0
2010-10-12 13:35:00,11.9,11.9,11.89,11.9,32000.0,9.3811,9.3811,9.3732,9.3811,32000.0
2010-10-12 13:40:00,11.9,11.91,11.89,11.91,27700.0,9.3811,9.389,9.3732,9.389,27700.0
2010-10-12 13:45:00,11.9,11.91,11.9,11.9,21900.0,9.3811,9.389,9.3811,9.3811,21900.0
2010-10-12 13:50:00,11.91,11.91,11.89,11.89,88500.0,9.389,9.389,9.3732,9.3732,88500.0
2010-10-12 13:55:00,11.89,11.9,11.87,11.9,81800.0,9.3732,9.3811,9.3575,9.3811,81800.0
2010-10-12 14:00:00,11.89,11.92,11.86,11.9,362200.0,9.3732,9.3969,9.3496,9.3811,362200.0
2010-10-12 14:05:00,11.9,11.91,11.88,11.9,463000.0,9.3811,9.389,9.3653,9.3811,463000.0
2010-10-12 14:10:00,11.9,11.93,11.9,11.91,226000.0,9.3811,9.4048,9.3811,9.389,226000.0
2010-10-12 14:15:00,11.91,11.95,11.9,11.94,155200.0,9.389,9.4205,9.3811,9.4126,155200.0
2010-10-12 14:20:00,11.93,11.94,11.88,11.89,194400.0,9.4048,9.4126,9.3653,9.3732,194400.0
2010-10-12 14:25:00,11.9,11.93,11.9,11.92,348300.0,9.3811,9.4048,9.3811,9.3969,348300.0
2010-10-12 14:30:00,11.91,11.92,11.86,11.88,383400.0,9.389,9.3969,9.3496,9.3653,383400.0
2010-10-12 14:35:00,11.89,11.9,11.86,11.88,682900.0,9.3732,9.3811,9.3496,9.3653,682900.0
2010-10-12 14:40:00,11.88,11.91,11.88,11.91,138100.0,9.3653,9.389,9.3653,9.389,138100.0
2010-10-12 14:45:00,11.9,11.92,11.89,11.9,171100.0,9.3811,9.3969,9.3732,9.3811,171100.0
2010-10-12 14:50:00,11.9,11.91,11.89,11.91,112400.0,9.3811,9.389,9.3732,9.389,112400.0
2010-10-12 14:55:00,11.91,11.92,11.89,11.91,82600.0,9.389,9.3969,9.3732,9.389,82600.0
2010-10-12 15:00:00,11.91,11.91,11.89,11.89,89000.0,9.389,9.389,9.3732,9.3732,89000.0
2010-10-12 15:05:00,11.89,11.92,11.89,11.91,187700.0,9.3732,9.3969,9.3732,9.389,187700.0
2010-10-12 15:10:00,11.92,11.93,11.91,11.93,138300.0,9.3969,9.4048,9.389,9.4048,138300.0
2010-10-12 15:15:00,11.93,11.94,11.92,11.94,161400.0,9.4048,9.4126,9.3969,9.4126,161400.0
2010-10-12 15:20:00,11.93,11.96,11.92,11.96,229800.0,9.4048,9.4284,9.3969,9.4284,229800.0
2010-10-12 15:25:00,11.96,11.99,11.95,11.98,220900.0,9.4284,9.4521,9.4205,9.4442,220900.0
2010-10-12 15:30:00,11.97,11.98,11.95,11.95,218000.0,9.4363,9.4442,9.4205,9.4205,218000.0
2010-10-12 15:35:00,11.95,11.97,11.94,11.97,339900.0,9.4205,9.4363,9.4126,9.4363,339900.0
2010-10-12 15:40:00,11.96,11.97,11.94,11.95,239500.0,9.4284,9.4363,9.4126,9.4205,239500.0
2010-10-12 15:45:00,11.96,11.96,11.95,11.95,126000.0,9.4284,9.4284,9.4205,9.4205,126000.0
2010-10-12 15:50:00,11.96,11.97,11.95,11.95,306100.0,9.4284,9.4363,9.4205,9.4205,306100.0
2010-10-12 15:55:00,11.95,11.96,11.94,11.96,651000.0,9.4205,9.4284,9.4126,9.4284,651000.0
2010-10-13 09:30:00,12.0,12.0,11.85,11.87,1018500.0,9.4599,9.4599,9.3417,9.3575,1018500.0
2010-10-13 09:35:00,11.88,11.9,11.83,11.85,529800.0,9.3653,9.3811,9.3259,9.3417,529800.0
2010-10-13 09:40:00,11.85,11.88,11.83,11.88,352800.0,9.3417,9.3653,9.3259,9.3653,352800.0
2010-10-13 09:45:00,11.88,11.93,11.87,11.92,175000.0,9.3653,9.4048,9.3575,9.3969,175000.0
2010-10-13 09:50:00,11.92,11.92,11.84,11.85,659500.0,9.3969,9.3969,9.3338,9.3417,659500.0
2010-10-13 09:55:00,11.85,11.86,11.81,11.82,398600.0,9.3417,9.3496,9.3102,9.318,398600.0
2010-10-13 10:00:00,11.82,11.89,11.82,11.89,278400.0,9.318,9.3732,9.318,9.3732,278400.0
2010-10-13 10:05:00,11.89,11.94,11.88,11.94,492000.0,9.3732,9.4126,9.3653,9.4126,492000.0
2010-10-13 10:10:00,11.94,11.94,11.89,11.9,397500.0,9.4126,9.4126,9.3732,9.3811,397500.0
2010-10-13 10:15:00,11.9,11.95,11.9,11.92,237400.0,9.3811,9.4205,9.3811,9.3969,237400.0
2010-10-13 10:20:00,11.92,11.93,11.89,11.92,225800.0,9.3969,9.4048,9.3732,9.3969,225800.0
2010-10-13 10:25:00,11.92,11.94,11.9,11.94,137900.0,9.3969,9.4126,9.3811,9.4126,137900.0
2010-10-13 10:30:00,11.94,11.95,11.9,11.94,207900.0,9.4126,9.4205,9.3811,9.4126,207900.0
2010-10-13 10:35:00,11.94,12.0,11.93,11.99,332700.0,9.4126,9.4599,9.4048,9.4521,332700.0
2010-10-13 10:40:00,11.99,12.0,11.97,11.98,263200.0,9.4521,9.4599,9.4363,9.4442,263200.0
2010-10-13 10:45:00,11.98,11.98,11.97,11.98,55700.0,9.4442,9.4442,9.4363,9.4442,55700.0
2010-10-13 10:50:00,11.97,11.99,11.96,11.98,183100.0,9.4363,9.4521,9.4284,9.4442,183100.0
2010-10-13 10:55:00,11.97,11.99,11.95,11.99,214500.0,9.4363,9.4521,9.4205,9.4521,214500.0
2010-10-13 11:00:00,11.99,12.0,11.97,11.99,177500.0,9.4521,9.4599,9.4363,9.4521,177500.0
2010-10-13 11:05:00,11.99,12.0,11.99,11.99,73400.0,9.4521,9.4599,9.4521,9.4521,73400.0
2010-10-13 11:10:00,11.99,12.04,11.99,12.04,554000.0,9.4521,9.4915,9.4521,9.4915,554000.0
2010-10-13 11:15:00,12.04,12.04,12.03,12.03,50700.0,9.4915,9.4915,9.4836,9.4836,50700.0
2010-10-13 11:20:00,12.03,12.04,12.02,12.02,69500.0,9.4836,9.4915,9.4757,9.4757,69500.0
2010-10-13 11:25:00,12.02,12.02,11.99,12.02,238400.0,9.4757,9.4757,9.4521,9.4757,238400.0
2010-10-13 11:30:00,12.01,12.03,12.01,12.03,117100.0,9.4678,9.4836,9.4678,9.4836,117100.0
2010-10-13 11:35:00,12.03,12.05,12.02,12.03,136600.0,9.4836,9.4994,9.4757,9.4836,136600.0
2010-10-13 11:40:00,12.02,12.02,11.97,11.97,202000.0,9.4757,9.4757,9.4363,9.4363,202000.0
2010-10-13 11:45:00,11.97,12.0,11.97,12.0,101500.0,9.4363,9.4599,9.4363,9.4599,101500.0
2010-10-13 11:50:00,12.0,12.0,11.98,12.0,87600.0,9.4599,9.4599,9.4442,9.4599,87600.0
2010-10-13 11:55:00,12.0,12.0,11.99,12.0,15400.0,9.4599,9.4599,9.4521,9.4599,15400.0
2010-10-13 12:00:00,11.99,12.02,11.99,12.0,148100.0,9.4521,9.4757,9.4521,9.4599,148100.0
2010-10-13 12:05:00,11.99,12.01,11.99,11.99,81600.0,9.4521,9.4678,9.4521,9.4521,81600.0
2010-10-13 12:10:00,11.99,12.0,11.98,12.0,92400.0,9.4521,9.4599,9.4442,9.4599,92400.0
2010-10-13 12:15:00,11.99,12.0,11.95,11.96,352600.0,9.4521,9.4599,9.4205,9.4284,352600.0
2010-10-13 12:20:00,11.95,11.97,11.94,11.95,264500.0,9.4205,9.4363,9.4126,9.4205,264500.0
2010-10-13 12:25:00,11.95,11.98,11.95,11.98,118700.0,9.4205,9.4442,9.4205,9.4442,118700.0
2010-10-13 12:30:00,11.98,11.98,11.96,11.97,46100.0,9.4442,9.4442,9.4284,9.4363,46100.0
2010-10-13 12:35:00,11.97,11.99,11.96,11.99,120900.0,9.4363,9.4521,9.4284,9.4521,120900.0
2010-10-13 12:40:00,11.99,12.01,11.98,11.98,170800.0,9.4521,9.4678,9.4442,9.4442,170800.0
2010-10-13 12:45:00,11.98,11.99,11.98,11.99,39200.0,9.4442,9.4521,9.4442,9.4521,39200.0
2010-10-13 12:50:00,11.98,12.0,11.98,12.0,32300.0,9.4442,9.4599,9.4442,9.4599,32300.0
2010-10-13 12:55:00,12.0,12.0,11.97,11.99,70900.0,9.4599,9.4599,9.4363,9.4521,70900.0
2010-10-13 13:00:00,11.98,11.99,11.97,11.98,99600.0,9.4442,9.4521,9.4363,9.4442,99600.0
2010-10-13 13:05:00,11.99,11.99,11.97,11.97,52700.0,9.4521,9.4521,9.4363,9.4363,52700.0
2010-10-13 13:10:00,11.97,11.98,11.95,11.96,146300.0,9.4363,9.4442,9.4205,9.4284,146300.0
2010-10-13 13:15:00,11.96,11.98,11.95,11.95,127900.0,9.4284,9.4442,9.4205,9.4205,127900.0
2010-10-13 13:20:00,11.95,11.98,11.95,11.97,100800.0,9.4205,9.4442,9.4205,9.4363,100800.0
2010-10-13 13:25:00,11.97,11.97,11.94,11.94,79300.0,9.4363,9.4363,9.4126,9.4126,79300.0
2010-10-13 13:30:00,11.94,11.97,11.94,11.97,146000.0,9.4126,9.4363,9.4126,9.4363,146000.0
2010-10-13 13:35:00,11.96,11.97,11.96,11.97,61000.0,9.4284,9.4363,9.4284,9.4363,61000.0
2010-10-13 13:40:00,11.97,11.97,11.93,11.93,206500.0,9.4363,9.4363,9.4048,9.4048,206500.0
2010-10-13 13:45:00,11.94,11.95,11.93,11.94,132100.0,9.4126,9.4205,9.4048,9.4126,132100.0
2010-10-13 13:50:00,11.94,11.95,11.93,11.95,41100.0,9.4126,9.4205,9.4048,9.4205,41100.0
2010-10-13 13:55:00,11.94,11.96,11.93,11.95,90700.0,9.4126,9.4284,9.4048,9.4205,90700.0
2010-10-13 14:00:00,11.94,11.98,11.94,11.96,173700.0,9.4126,9.4442,9.4126,9.4284,173700.0
2010-10-13 14:05:00,11.96,11.97,11.94,11.94,85000.0,9.4284,9.4363,9.4126,9.4126,85000.0
2010-10-13 14:10:00,11.95,11.98,11.94,11.98,154700.0,9.4205,9.4442,9.4126,9.4442,154700.0
2010-10-13 14:15:00,11.98,11.98,11.96,11.97,89200.0,9.4442,9.4442,9.4284,9.4363,89200.0
2010-10-13 14:20:00,11.96,11.97,11.95,11.95,92900.0,9.4284,9.4363,9.4205,9.4205,92900.0
2010-10-13 14:25:00,11.95,11.96,11.93,11.94,187700.0,9.4205,9.4284,9.4048,9.4126,187700.0
2010-10-13 14:30:00,11.94,11.98,11.94,11.98,312300.0,9.4126,9.4442,9.4126,9.4442,312300.0
2010-10-13 14:35:00,11.98,11.98,11.96,11.96,107600.0,9.4442,9.4442,9.4284,9.4284,107600.0
2010-10-13 14:40:00,11.97,11.97,11.95,11.96,112700.0,9.4363,9.4363,9.4205,9.4284,112700.0
2010-10-13 14:45:00,11.96,11.98,11.94,11.94,162400.0,9.4284,9.4442,9.4126,9.4126,162400.0
2010-10-13 14:50:00,11.94,11.96,11.94,11.95,75000.0,9.4126,9.4284,9.4126,9.4205,75000.0
2010-10-13 14:55:00,11.96,11.98,11.95,11.98,211300.0,9.4284,9.4442,9.4205,9.4442,211300.0
2010-10-13 15:00:00,11.98,11.99,11.95,11.95,154400.0,9.4442,9.4521,9.4205,9.4205,154400.0
2010-10-13 15:05:00,11.95,11.96,11.94,11.95,111800.0,9.4205,9.4284,9.4126,9.4205,111800.0
2010-10-13 15:10:00,11.95,11.96,11.94,11.95,181400.0,9.4205,9.4284,9.4126,9.4205,181400.0
2010-10-13 15:15:00,11.95,11.99,11.95,11.99,168600.0,9.4205,9.4521,9.4205,9.4521,168600.0
2010-10-13 15:20:00,11.98,12.01,11.98,12.0,369900.0,9.4442,9.4678,9.4442,9.4599,369900.0
2010-10-13 15:25:00,11.99,12.0,11.96,11.97,273000.0,9.4521,9.4599,9.4284,9.4363,273000.0
2010-10-13 15:30:00,11.97,11.99,11.96,11.97,230400.0,9.4363,9.4521,9.4284,9.4363,230400.0
2010-10-13 15:35:00,11.98,12.0,11.97,11.98,293600.0,9.4442,9.4599,9.4363,9.4442,293600.0
2010-10-13 15:40:00,11.97,12.0,11.97,12.0,371200.0,9.4363,9.4599,9.4363,9.4599,371200.0
2010-10-13 15:45:00,12.0,12.0,11.96,11.97,335500.0,9.4599,9.4599,9.4284,9.4363,335500.0
2010-10-13 15:50:00,11.97,11.98,11.95,11.95,217600.0,9.4363,9.4442,9.4205,9.4205,217600.0
2010-10-13 15:55:00,11.95,11.98,11.95,11.96,561900.0,9.4205,9.4442,9.4205,9.4284,561900.0
2010-10-14 09:30:00,12.0,12.0,11.91,11.92,418200.0,9.4599,9.4599,9.389,9.3969,418200.0
2010-10-14 09:35:00,11.91,11.96,11.89,11.93,479000.0,9.389,9.4284,9.3732,9.4048,479000.0
2010-10-14 09:40:00,11.93,11.99,11.9,11.98,369100.0,9.4048,9.4521,9.3811,9.4442,369100.0
2010-10-14 09:45:00,11.99,12.01,11.94,11.98,321100.0,9.4521,9.4678,9.4126,9.4442,321100.0
2010-10-14 09:50:00,11.98,12.0,11.94,12.0,300400.0,9.4442,9.4599,9.4126,9.4599,300400.0
2010-10-14 09:55:00,12.0,12.01,11.98,11.98,402000.0,9.4599,9.4678,9.4442,9.4442,402000.0
2010-10-14 10:00:00,11.98,12.01,11.98,11.99,542900.0,9.4442,9.4678,9.4442,9.4521,542900.0
2010-10-14 10:05:00,12.0,12.02,11.97,11.98,313000.0,9.4599,9.4757,9.4363,9.4442,313000.0
2010-10-14 10:10:00,11.98,11.99,11.95,11.95,205200.0,9.4442,9.4521,9.4205,9.4205,205200.0
2010-10-14 10:15:00,11.95,12.02,11.95,12.0,268600.0,9.4205,9.4757,9.4205,9.4599,268600.0
2010-10-14 10:20:00,12.0,12.05,11.98,12.05,256800.0,9.4599,9.4994,9.4442,9.4994,256800.0
2010-10-14 10:25:00,12.05,12.05,12.01,12.03,139500.0,9.4994,9.4994,9.4678,9.4836,139500.0
2010-10-14 10:30:00,12.02,12.03,12.0,12.02,82900.0,9.4757,9.4836,9.4599,9.4757,82900.0
2010-10-14 10:35:00,12.02,12.06,12.0,12.06,323300.0,9.4757,9.5072,9.4599,9.5072,323300.0
2010-10-14 10:40:00,12.05,12.05,12.03,12.03,46800.0,9.4994,9.4994,9.4836,9.4836,46800.0
2010-10-14 10:45:00,12.03,12.06,12.03,12.06,173200.0,9.4836,9.5072,9.4836,9.5072,173200.0
2010-10-14 10:50:00,12.05,12.07,12.05,12.07,147600.0,9.4994,9.5151,9.4994,9.5151,147600.0
2010-10-14 10:55:00,12.07,12.07,12.06,12.06,70500.0,9.5151,9.5151,9.5072,9.5072,70500.0
2010-10-14 11:00:00,12.06,12.07,12.02,12.04,296300.0,9.5072,9.5151,9.4757,9.4915,296300.0
2010-10-14 11:05:00,12.04,12.04,12.0,12.02,242200.0,9.4915,9.4915,9.4599,9.4757,242200.0
2010-10-14 11:10:00,12.02,12.03,12.01,12.01,107800.0,9.4757,9.4836,9.4678,9.4678,107800.0
2010-10-14 11:15:00,12.01,12.02,12.0,12.0,98900.0,9.4678,9.4757,9.4599,9.4599,98900.0
2010-10-14 11:20:00,12.0,12.01,11.99,11.99,57900.0,9.4599,9.4678,9.4521,9.4521,57900.0
2010-10-14 11:25:00,11.99,12.0,11.97,12.0,289900.0,9.4521,9.4599,9.4363,9.4599,289900.0
2010-10-14 11:30:00,11.99,12.02,11.96,11.98,282400.0,9.4521,9.4757,9.4284,9.4442,282400.0
2010-10-14 11:35:00,11.98,11.99,11.97,11.98,159200.0,9.4442,9.4521,9.4363,9.4442,159200.0
2010-10-14 11:40:00,11.98,11.99,11.95,11.96,174800.0,9.4442,9.4521,9.4205,9.4284,174800.0
2010-10-14 11:45:00,11.95,11.96,11.93,11.96,205200.0,9.4205,9.4284,9.4048,9.4284,205200.0
2010-10-14 11:50:00,11.95,11.99,11.95,11.98,178900.0,9.4205,9.4521,9.4205,9.4442,178900.0
2010-10-14 11:55:00,11.99,12.0,11.96,11.97,180900.0,9.4521,9.4599,9.4284,9.4363,180900.0
2010-10-14 12:00:00,11.97,11.99,11.96,11.98,125300.0,9.4363,9.4521,9.4284,9.4442,125300.0
2010-10-14 12:05:00,11.98,11.98,11.96,11.96,43300.0,9.4442,9.4442,9.4284,9.4284,43300.0
2010-10-14 12:10:00,11.97,12.01,11.96,12.0,147900.0,9.4363,9.4678,9.4284,9.4599,147900.0
2010-10-14 12:15:00,12.0,12.0,11.97,11.98,44700.0,9.4599,9.4599,9.4363,9.4442,44700.0
2010-10-14 12:20:00,11.98,11.98,11.95,11.96,101200.0,9.4442,9.4442,9.4205,9.4284,101200.0
2010-10-14 12:25:00,11.97,11.97,11.94,11.97,189100.0,9.4363,9.4363,9.4126,9.4363,189100.0
2010-10-14 12:30:00,11.96,11.97,11.93,11.96,164300.0,9.4284,9.4363,9.4048,9.4284,164300.0
2010-10-14 12:35:00,11.96,11.98,11.95,11.97,135000.0,9.4284,9.4442,9.4205,9.4363,135000.0
2010-10-14 12:40:00,11.97,11.97,11.94,11.94,119700.0,9.4363,9.4363,9.4126,9.4126,119700.0
2010-10-14 12:45:00,11.95,11.97,11.94,11.95,103100.0,9.4205,9.4363,9.4126,9.4205,103100.0
2010-10-14 12:50:00,11.95,11.97,11.95,11.95,45100.0,9.4205,9.4363,9.4205,9.4205,45100.0
2010-10-14 12:55:00,11.97,12.0,11.96,11.99,80600.0,9.4363,9.4599,9.4284,9.4521,80600.0
2010-10-14 13:00:00,11.99,11.99,11.95,11.97,261700.0,9.4521,9.4521,9.4205,9.4363,261700.0
2010-10-14 13:05:00,11.97,11.98,11.92,11.94,272100.0,9.4363,9.4442,9.3969,9.4126,272100.0
2010-10-14 13:10:00,11.94,11.95,11.91,11.91,269800.0,9.4126,9.4205,9.389,9.389,269800.0
2010-10-14 13:15:00,11.92,11.93,11.9,11.9,158700.0,9.3969,9.4048,9.3811,9.3811,158700.0
2010-10-14 13:20:00,11.9,11.91,11.87,11.9,272300.0,9.3811,9.389,9.3575,9.3811,272300.0
2010-10-14 13:25:00,11.9,11.92,11.9,11.92,85100.0,9.3811,9.3969,9.3811,9.3969,85100.0
2010-10-14 13:30:00,11.91,11.94,11.91,11.94,130700.0,9.389,9.4126,9.389,9.4126,130700.0
2010-10-14 13:35:00,11.93,11.98,11.93,11.98,240800.0,9.4048,9.4442,9.4048,9.4442,240800.0
2010-10-14 13:40:00,11.98,11.98,11.96,11.96,133000.0,9.4442,9.4442,9.4284,9.4284,133000.0
2010-10-14 13:45:00,11.97,11.98,11.97,11.98,56100.0,9.4363,9.4442,9.4363,9.4442,56100.0
2010-10-14 13:50:00,11.98,11.99,11.95,11.99,145900.0,9.4442,9.4521,9.4205,9.4521,145900.0
2010-10-14 13:55:00,11.98,11.99,11.97,11.98,97100.0,9.4442,9.4521,9.4363,9.4442,97100.0
2010-10-14 14:00:00,11.98,11.98,11.95,11.97,128200.0,9.4442,9.4442,9.4205,9.4363,128200.0
2010-10-14 14:05:00,11.97,11.97,11.95,11.95,114100.0,9.4363,9.4363,9.4205,9.4205,114100.0
2010-10-14 14:10:00,11.95,11.97,11.93,11.95,217800.0,9.4205,9.4363,9.4048,9.4205,217800.0
2010-10-14 14:15:00,11.95,11.96,11.93,11.95,111700.0,9.4205,9.4284,9.4048,9.4205,111700.0
2010-10-14 14:20:00,11.94,11.96,11.93,11.94,143400.0,9.4126,9.4284,9.4048,9.4126,143400.0
2010-10-14 14:25:00,11.94,11.95,11.92,11.93,224000.0,9.4126,9.4205,9.3969,9.4048,224000.0
2010-10-14 14:30:00,11.93,11.94,11.89,11.89,215500.0,9.4048,9.4126,9.3732,9.3732,215500.0
2010-10-14 14:35:00,11.89,11.92,11.87,11.9,256500.0,9.3732,9.3969,9.3575,9.3811,256500.0
2010-10-14 14:40:00,11.9,11.91,11.88,11.9,137900.0,9.3811,9.389,9.3653,9.3811,137900.0
2010-10-14 14:45:00,11.9,11.91,11.88,11.91,160300.0,9.3811,9.389,9.3653,9.389,160300.0
2010-10-14 14:50:00,11.9,11.92,11.9,11.9,129500.0,9.3811,9.3969,9.3811,9.3811,129500.0
2010-10-14 14:55:00,11.9,11.91,11.87,11.88,277400.0,9.3811,9.389,9.3575,9.3653,277400.0
2010-10-14 15:00:00,11.88,11.88,11.86,11.86,200200.0,9.3653,9.3653,9.3496,9.3496,200200.0
2010-10-14 15:05:00,11.86,11.9,11.86,11.89,146600.0,9.3496,9.3811,9.3496,9.3732,146600.0
2010-10-14 15:10:00,11.9,11.9,11.89,11.9,42100.0,9.3811,9.3811,9.3732,9.3811,42100.0
2010-10-14 15:15:00,11.9,11.9,11.88,11.9,221000.0,9.3811,9.3811,9.3653,9.3811,221000.0
2010-10-14 15:20:00,11.9,11.91,11.89,11.9,77400.0,9.3811,9.389,9.3732,9.3811,77400.0
2010-10-14 15:25:00,11.9,11.91,11.9,11.9,113500.0,9.3811,9.389,9.3811,9.3811,113500.0
2010-10-14 15:30:00,11.9,11.91,11.89,11.9,175200.0,9.3811,9.389,9.3732,9.3811,175200.0
2010-10-14 15:35:00,11.9,11.93,11.9,11.91,230400.0,9.3811,9.4048,9.3811,9.389,230400.0
2010-10-14 15:40:00,11.91,11.92,11.9,11.9,189600.0,9.389,9.3969,9.3811,9.3811,189600.0
2010-10-14 15:45:00,11.9,11.91,11.9,11.9,143700.0,9.3811,9.389,9.3811,9.3811,143700.0
2010-10-14 15:50:00,11.9,11.92,11.89,11.91,464100.0,9.3811,9.3969,9.3732,9.389,464100.0
2010-10-14 15:55:00,11.91,11.92,11.91,11.91,608100.0,9.389,9.3969,9.389,9.389,608100.0
2010-10-15 09:30:00,12.05,12.05,11.94,12.0,1638300.0,9.4994,9.4994,9.4126,9.4599,1638300.0
2010-10-15 09:35:00,12.01,12.05,11.98,12.01,389000.0,9.4678,9.4994,9.4442,9.4678,389000.0
2010-10-15 09:40:00,12.01,12.01,11.93,11.93,405600.0,9.4678,9.4678,9.4048,9.4048,405600.0
2010-10-15 09:45:00,11.94,11.97,11.89,11.89,288100.0,9.4126,9.4363,9.3732,9.3732,288100.0
2010-10-15 09:50:00,11.89,11.94,11.87,11.91,276000.0,9.3732,9.4126,9.3575,9.389,276000.0
2010-10-15 09:55:00,11.91,11.97,11.88,11.91,299300.0,9.389,9.4363,9.3653,9.389,299300.0
2010-10-15 10:00:00,11.91,11.96,11.9,11.91,351300.0,9.389,9.4284,9.3811,9.389,351300.0
2010-10-15 10:05:00,11.91,11.94,11.88,11.92,296300.0,9.389,9.4126,9.3653,9.3969,296300.0
2010-10-15 10:10:00,11.92,11.94,11.9,11.93,266700.0,9.3969,9.4126,9.3811,9.4048,266700.0
2010-10-15 10:15:00,11.92,11.95,11.89,11.9,267000.0,9.3969,9.4205,9.3732,9.3811,267000.0
2010-10-15 10:20:00,11.91,11.92,11.87,11.88,264000.0,9.389,9.3969,9.3575,9.3653,264000.0
2010-10-15 10:25:00,11.88,11.9,11.86,11.89,402000.0,9.3653,9.3811,9.3496,9.3732,402000.0
2010-10-15 10:30:00,11.89,11.91,11.87,11.9,457500.0,9.3732,9.389,9.3575,9.3811,457500.0
2010-10-15 10:35:00,11.91,11.95,11.9,11.95,371800.0,9.389,9.4205,9.3811,9.4205,371800.0
2010-10-15 10:40:00,11.94,11.96,11.92,11.96,236000.0,9.4126,9.4284,9.3969,9.4284,236000.0
2010-10-15 10:45:00,11.96,11.96,11.9,11.9,195900.0,9.4284,9.4284,9.3811,9.3811,195900.0
2010-10-15 10:50:00,11.9,11.96,11.9,11.96,165100.0,9.3811,9.4284,9.3811,9.4284,165100.0
2010-10-15 10:55:00,11.96,11.97,11.94,11.95,112400.0,9.4284,9.4363,9.4126,9.4205,112400.0
2010-10-15 11:00:00,11.95,11.97,11.92,11.92,320000.0,9.4205,9.4363,9.3969,9.3969,320000.0
2010-10-15 11:05:00,11.92,11.94,11.91,11.92,307400.0,9.3969,9.4126,9.389,9.3969,307400.0
2010-10-15 11:10:00,11.93,11.94,11.92,11.93,275400.0,9.4048,9.4126,9.3969,9.4048,275400.0
2010-10-15 11:15:00,11.93,11.94,11.9,11.91,244700.0,9.4048,9.4126,9.3811,9.389,244700.0
2010-10-15 11:20:00,11.9,11.91,11.88,11.9,170700.0,9.3811,9.389,9.3653,9.3811,170700.0
2010-10-15 11:25:00,11.9,11.93,11.9,11.92,189100.0,9.3811,9.4048,9.3811,9.3969,189100.0
2010-10-15 11:30:00,11.91,11.95,11.91,11.93,220800.0,9.389,9.4205,9.389,9.4048,220800.0
2010-10-15 11:35:00,11.94,11.96,11.93,11.94,134500.0,9.4126,9.4284,9.4048,9.4126,134500.0
2010-10-15 11:40:00,11.94,11.97,11.93,11.96,536400.0,9.4126,9.4363,9.4048,9.4284,536400.0
2010-10-15 11:45:00,11.97,11.97,11.91,11.91,253600.0,9.4363,9.4363,9.389,9.389,253600.0
2010-10-15 11:50:00,11.91,11.94,11.91,11.94,213700.0,9.389,9.4126,9.389,9.4126,213700.0
2010-10-15 11:55:00,11.93,11.94,11.87,11.88,273000.0,9.4048,9.4126,9.3575,9.3653,273000.0
2010-10-15 12:00:00,11.88,11.92,11.86,11.88,344100.0,9.3653,9.3969,9.3496,9.3653,344100.0
2010-10-15 12:05:00,11.88,11.93,11.87,11.92,333300.0,9.3653,9.4048,9.3575,9.3969,333300.0
2010-10-15 12:10:00,11.92,11.94,11.91,11.92,228000.0,9.3969,9.4126,9.389,9.3969,228000.0
2010-10-15 12:15:00,11.92,11.97,11.91,11.97,194700.0,9.3969,9.4363,9.389,9.4363,194700.0
2010-10-15 12:20:00,11.97,11.98,11.95,11.97,126700.0,9.4363,9.4442,9.4205,9.4363,126700.0
2010-10-15 12:25:00,11.96,11.98,11.95,11.98,165400.0,9.4284,9.4442,9.4205,9.4442,165400.0
2010-10-15 12:30:00,11.98,11.99,11.97,11.97,138900.0,9.4442,9.4521,9.4363,9.4363,138900.0
2010-10-15 12:35:00,11.97,11.99,11.96,11.98,286800.0,9.4363,9.4521,9.4284,9.4442,286800.0
2010-10-15 12:40:00,11.99,11.99,11.98,11.99,39200.0,9.4521,9.4521,9.4442,9.4521,39200.0
2010-10-15 12:45:00,11.99,12.0,11.98,12.0,144100.0,9.4521,9.4599,9.4442,9.4599,144100.0
2010-10-15 12:50:00,11.99,12.0,11.97,11.98,178100.0,9.4521,9.4599,9.4363,9.4442,178100.0
2010-10-15 12:55:00,11.98,11.98,11.96,11.98,103200.0,9.4442,9.4442,9.4284,9.4442,103200.0
2010-10-15 13:00:00,11.98,11.99,11.97,11.98,58000.0,9.4442,9.4521,9.4363,9.4442,58000.0
2010-10-15 13:05:00,11.98,11.99,11.97,11.99,52500.0,9.4442,9.4521,9.4363,9.4521,52500.0
2010-10-15 13:10:00,11.99,11.99,11.96,11.98,117400.0,9.4521,9.4521,9.4284,9.4442,117400.0
2010-10-15 13:15:00,11.98,11.98,11.97,11.97,57100.0,9.4442,9.4442,9.4363,9.4363,57100.0
2010-10-15 13:20:00,11.97,11.98,11.96,11.98,140900.0,9.4363,9.4442,9.4284,9.4442,140900.0
2010-10-15 13:25:00,11.97,11.99,11.97,11.98,51500.0,9.4363,9.4521,9.4363,9.4442,51500.0
2010-10-15 13:30:00,11.98,12.01,11.98,12.0,228600.0,9.4442,9.4678,9.4442,9.4599,228600.0
2010-10-15 13:35:00,12.0,12.02,11.98,11.98,242700.0,9.4599,9.4757,9.4442,9.4442,242700.0
2010-10-15 13:40:00,11.98,11.99,11.95,11.96,279500.0,9.4442,9.4521,9.4205,9.4284,279500.0
2010-10-15 13:45:00,11.96,11.97,11.94,11.95,149400.0,9.4284,9.4363,9.4126,9.4205,149400.0
2010-10-15 13:50:00,11.95,11.98,11.94,11.95,240600.0,9.4205,9.4442,9.4126,9.4205,240600.0
2010-10-15 13:55:00,11.95,11.96,11.93,11.95,162900.0,9.4205,9.4284,9.4048,9.4205,162900.0
2010-10-15 14:00:00,11.95,11.96,11.93,11.94,233100.0,9.4205,9.4284,9.4048,9.4126,233100.0
2010-10-15 14:05:00,11.94,11.97,11.94,11.95,96200.0,9.4126,9.4363,9.4126,9.4205,96200.0
2010-10-15 14:10:00,11.95,11.99,11.94,11.98,270800.0,9.4205,9.4521,9.4126,9.4442,270800.0
2010-10-15 14:15:00,11.98,12.0,11.97,11.97,158100.0,9.4442,9.4599,9.4363,9.4363,158100.0
2010-10-15 14:20:00,11.97,11.99,11.97,11.97,235700.0,9.4363,9.4521,9.4363,9.4363,235700.0
2010-10-15 14:25:00,11.98,12.0,11.97,12.0,57200.0,9.4442,9.4599,9.4363,9.4599,57200.0
2010-10-15 14:30:00,11.99,12.0,11.98,11.99,67900.0,9.4521,9.4599,9.4442,9.4521,67900.0
2010-10-15 14:35:00,11.99,12.01,11.99,11.99,137900.0,9.4521,9.4678,9.4521,9.4521,137900.0
2010-10-15 14:40:00,11.99,12.0,11.97,11.97,149900.0,9.4521,9.4599,9.4363,9.4363,149900.0
2010-10-15 14:45:00,11.97,11.98,11.95,11.97,181800.0,9.4363,9.4442,9.4205,9.4363,181800.0
2010-10-15 14:50:00,11.97,11.97,11.95,11.95,147200.0,9.4363,9.4363,9.4205,9.4205,147200.0
2010-10-15 14:55:00,11.95,11.97,11.94,11.97,159900.0,9.4205,9.4363,9.4126,9.4363,159900.0
2010-10-15 15:00:00,11.97,11.97,11.94,11.95,138800.0,9.4363,9.4363,9.4126,9.4205,138800.0
2010-10-15 15:05:00,11.95,11.96,11.94,11.96,96200.0,9.4205,9.4284,9.4126,9.4284,96200.0
2010-10-15 15:10:00,11.95,11.96,11.94,11.95,95100.0,9.4205,9.4284,9.4126,9.4205,95100.0
2010-10-15 15:15:00,11.96,11.98,11.94,11.96,218700.0,9.4284,9.4442,9.4126,9.4284,218700.0
2010-10-15 15:20:00,11.95,11.97,11.95,11.96,190300.0,9.4205,9.4363,9.4205,9.4284,190300.0
2010-10-15 15:25:00,11.95,11.97,11.95,11.96,121000.0,9.4205,9.4363,9.4205,9.4284,121000.0
2010-10-15 15:30:00,11.96,11.98,11.95,11.97,149000.0,9.4284,9.4442,9.4205,9.4363,149000.0
2010-10-15 15:35:00,11.98,12.01,11.98,12.0,241500.0,9.4442,9.4678,9.4442,9.4599,241500.0
2010-10-15 15:40:00,12.0,12.01,11.98,11.99,172900.0,9.4599,9.4678,9.4442,9.4521,172900.0
2010-10-15 15:45:00,11.98,12.03,11.98,12.03,325700.0,9.4442,9.4836,9.4442,9.4836,325700.0
2010-10-15 15:50:00,12.02,12.03,12.0,12.02,521600.0,9.4757,9.4836,9.4599,9.4757,521600.0
2010-10-15 15:55:00,12.02,12.03,12.0,12.03,765100.0,9.4757,9.4836,9.4599,9.4836,765100.0
2010-10-18 09:30:00,11.98,12.0,11.88,11.92,408700.0,9.4442,9.4599,9.3653,9.3969,408700.0
2010-10-18 09:35:00,11.92,11.93,11.88,11.91,251000.0,9.3969,9.4048,9.3653,9.389,251000.0
2010-10-18 09:40:00,11.9,11.93,11.89,11.9,156200.0,9.3811,9.4048,9.3732,9.3811,156200.0
2010-10-18 09:45:00,11.9,11.93,11.88,11.89,258600.0,9.3811,9.4048,9.3653,9.3732,258600.0
2010-10-18 09:50:00,11.89,11.91,11.87,11.89,215200.0,9.3732,9.389,9.3575,9.3732,215200.0
2010-10-18 09:55:00,11.89,11.9,11.84,11.85,353400.0,9.3732,9.3811,9.3338,9.3417,353400.0
2010-10-18 10:00:00,11.86,11.89,11.85,11.85,369500.0,9.3496,9.3732,9.3417,9.3417,369500.0
2010-10-18 10:05:00,11.86,11.89,11.85,11.87,406700.0,9.3496,9.3732,9.3417,9.3575,406700.0
2010-10-18 10:10:00,11.86,11.89,11.85,11.89,152200.0,9.3496,9.3732,9.3417,9.3732,152200.0
2010-10-18 10:15:00,11.89,11.89,11.85,11.86,279300.0,9.3732,9.3732,9.3417,9.3496,279300.0
2010-10-18 10:20:00,11.85,11.87,11.84,11.85,128000.0,9.3417,9.3575,9.3338,9.3417,128000.0
2010-10-18 10:25:00,11.84,11.88,11.82,11.87,160200.0,9.3338,9.3653,9.318,9.3575,160200.0
2010-10-18 10:30:00,11.88,11.89,11.85,11.88,215800.0,9.3653,9.3732,9.3417,9.3653,215800.0
2010-10-18 10:35:00,11.89,11.9,11.88,11.9,110700.0,9.3732,9.3811,9.3653,9.3811,110700.0
2010-10-18 10:40:00,11.9,11.9,11.85,11.86,263700.0,9.3811,9.3811,9.3417,9.3496,263700.0
2010-10-18 10:45:00,11.86,11.88,11.83,11.83,256600.0,9.3496,9.3653,9.3259,9.3259,256600.0
2010-10-18 10:50:00,11.83,11.86,11.82,11.85,96600.0,9.3259,9.3496,9.318,9.3417,96600.0
2010-10-18 10:55:00,11.85,11.85,11.83,11.85,134200.0,9.3417,9.3417,9.3259,9.3417,134200.0
2010-10-18 11:00:00,11.85,11.86,11.81,11.82,194600.0,9.3417,9.3496,9.3102,9.318,194600.0
2010-10-18 11:05:00,11.82,11.83,11.8,11.8,187900.0,9.318,9.3259,9.3023,9.3023,187900.0
2010-10-18 11:10:00,11.81,11.82,11.77,11.79,291200.0,9.3102,9.318,9.2786,9.2944,291200.0
2010-10-18 11:15:00,11.8,11.82,11.79,11.8,181100.0,9.3023,9.318,9.2944,9.3023,181100.0
2010-10-18 11:20:00,11.8,11.84,11.8,11.81,145800.0,9.3023,9.3338,9.3023,9.3102,145800.0
2010-10-18 11:25:00,11.81,11.83,11.8,11.83,190800.0,9.3102,9.3259,9.3023,9.3259,190800.0
2010-10-18 11:30:00,11.82,11.83,11.8,11.81,79700.0,9.318,9.3259,9.3023,9.3102,79700.0
2010-10-18 11:35:00,11.8,11.82,11.8,11.82,88300.0,9.3023,9.318,9.3023,9.318,88300.0
2010-10-18 11:40:00,11.82,11.82,11.81,11.81,70600.0,9.318,9.318,9.3102,9.3102,70600.0
2010-10-18 11:45:00,11.81,11.82,11.81,11.81,34600.0,9.3102,9.318,9.3102,9.3102,34600.0
2010-10-18 11:50:00,11.81,11.84,11.79,11.81,205800.0,9.3102,9.3338,9.2944,9.3102,205800.0
2010-10-18 11:55:00,11.81,11.85,11.81,11.85,85200.0,9.3102,9.3417,9.3102,9.3417,85200.0
2010-10-18 12:00:00,11.85,11.86,11.83,11.84,153200.0,9.3417,9.3496,9.3259,9.3338,153200.0
2010-10-18 12:05:00,11.84,11.87,11.84,11.86,100400.0,9.3338,9.3575,9.3338,9.3496,100400.0
2010-10-18 12:10:00,11.85,11.86,11.85,11.85,18200.0,9.3417,9.3496,9.3417,9.3417,18200.0
2010-10-18 12:15:00,11.86,11.88,11.85,11.85,133200.0,9.3496,9.3653,9.3417,9.3417,133200.0
2010-10-18 12:20:00,11.85,11.86,11.85,11.86,24600.0,9.3417,9.3496,9.3417,9.3496,24600.0
2010-10-18 12:25:00,11.86,11.87,11.84,11.84,82200.0,9.3496,9.3575,9.3338,9.3338,82200.0
2010-10-18 12:30:00,11.84,11.85,11.82,11.85,146300.0,9.3338,9.3417,9.318,9.3417,146300.0
2010-10-18 12:35:00,11.85,11.86,11.82,11.86,137500.0,9.3417,9.3496,9.318,9.3496,137500.0
2010-10-18 12:40:00,11.86,11.87,11.85,11.87,74000.0,9.3496,9.3575,9.3417,9.3575,74000.0
2010-10-18 12:45:00,11.87,11.87,11.86,11.86,37100.0,9.3575,9.3575,9.3496,9.3496,37100.0
2010-10-18 12:50:00,11.86,11.88,11.84,11.85,108300.0,9.3496,9.3653,9.3338,9.3417,108300.0
2010-10-18 12:55:00,11.84,11.86,11.83,11.84,137400.0,9.3338,9.3496,9.3259,9.3338,137400.0
2010-10-18 13:00:00,11.85,11.87,11.84,11.85,106500.0,9.3417,9.3575,9.3338,9.3417,106500.0
2010-10-18 13:05:00,11.86,11.88,11.85,11.87,146800.0,9.3496,9.3653,9.3417,9.3575,146800.0
2010-10-18 13:10:00,11.87,11.88,11.86,11.87,62100.0,9.3575,9.3653,9.3496,9.3575,62100.0
2010-10-18 13:15:00,11.87,11.87,11.86,11.87,78900.0,9.3575,9.3575,9.3496,9.3575,78900.0
2010-10-18 13:20:00,11.87,11.87,11.85,11.85,45100.0,9.3575,9.3575,9.3417,9.3417,45100.0
2010-10-18 13:25:00,11.85,11.86,11.84,11.84,71800.0,9.3417,9.3496,9.3338,9.3338,71800.0
2010-10-18 13:30:00,11.84,11.87,11.83,11.87,136700.0,9.3338,9.3575,9.3259,9.3575,136700.0
2010-10-18 13:35:00,11.87,11.87,11.85,11.85,37100.0,9.3575,9.3575,9.3417,9.3417,37100.0
2010-10-18 13:40:00,11.85,11.87,11.85,11.85,94400.0,9.3417,9.3575,9.3417,9.3417,94400.0
2010-10-18 13:45:00,11.85,11.86,11.84,11.86,178300.0,9.3417,9.3496,9.3338,9.3496,178300.0
2010-10-18 13:50:00,11.86,11.86,11.85,11.85,9100.0,9.3496,9.3496,9.3417,9.3417,9100.0
2010-10-18 13:55:00,11.85,11.86,11.83,11.84,183100.0,9.3417,9.3496,9.3259,9.3338,183100.0
2010-10-18 14:00:00,11.84,11.86,11.83,11.85,107600.0,9.3338,9.3496,9.3259,9.3417,107600.0
2010-10-18 14:05:00,11.84,11.86,11.83,11.86,68400.0,9.3338,9.3496,9.3259,9.3496,68400.0
2010-10-18 14:10:00,11.86,11.88,11.86,11.86,114000.0,9.3496,9.3653,9.3496,9.3496,114000.0
2010-10-18 14:15:00,11.86,11.88,11.85,11.88,59900.0,9.3496,9.3653,9.3417,9.3653,59900.0
2010-10-18 14:20:00,11.87,11.88,11.86,11.87,116500.0,9.3575,9.3653,9.3496,9.3575,116500.0
2010-10-18 14:25:00,11.87,11.89,11.87,11.89,72300.0,9.3575,9.3732,9.3575,9.3732,72300.0
2010-10-18 14:30:00,11.88,11.89,11.87,11.88,152300.0,9.3653,9.3732,9.3575,9.3653,152300.0
2010-10-18 14:35:00,11.88,11.88,11.87,11.88,30200.0,9.3653,9.3653,9.3575,9.3653,30200.0
2010-10-18 14:40:00,11.87,11.89,11.87,11.89,53600.0,9.3575,9.3732,9.3575,9.3732,53600.0
2010-10-18 14:45:00,11.88,11.89,11.88,11.88,37700.0,9.3653,9.3732,9.3653,9.3653,37700.0
2010-10-18 14:50:00,11.88,11.89,11.87,11.88,56700.0,9.3653,9.3732,9.3575,9.3653,56700.0
2010-10-18 14:55:00,11.88,11.89,11.87,11.89,49200.0,9.3653,9.3732,9.3575,9.3732,49200.0
2010-10-18 15:00:00,11.88,11.9,11.88,11.89,147300.0,9.3653,9.3811,9.3653,9.3732,147300.0
2010-10-18 15:05:00,11.89,11.92,11.88,11.92,105000.0,9.3732,9.3969,9.3653,9.3969,105000.0
2010-10-18 15:10:00,11.92,11.92,11.89,11.9,178600.0,9.3969,9.3969,9.3732,9.3811,178600.0
2010-10-18 15:15:00,11.9,11.92,11.9,11.9,110400.0,9.3811,9.3969,9.3811,9.3811,110400.0
2010-10-18 15:20:00,11.91,11.92,11.9,11.92,85800.0,9.389,9.3969,9.3811,9.3969,85800.0
2010-10-18 15:25:00,11.92,11.93,11.91,11.93,95900.0,9.3969,9.4048,9.389,9.4048,95900.0
2010-10-18 15:30:00,11.93,11.94,11.91,11.94,142400.0,9.4048,9.4126,9.389,9.4126,142400.0
2010-10-18 15:35:00,11.93,11.95,11.93,11.94,222100.0,9.4048,9.4205,9.4048,9.4126,222100.0
2010-10-18 15:40:00,11.93,11.94,11.92,11.94,195400.0,9.4048,9.4126,9.3969,9.4126,195400.0
2010-10-18 15:45:00,11.94,11.94,11.92,11.92,277200.0,9.4126,9.4126,9.3969,9.3969,277200.0
2010-10-18 15:50:00,11.93,11.95,11.93,11.95,441200.0,9.4048,9.4205,9.4048,9.4205,441200.0
2010-10-18 15:55:00,11.94,12.03,11.94,11.96,1183200.0,9.4126,9.4836,9.4126,9.4284,1183200.0
2010-10-19 09:30:00,11.89,11.89,11.6,11.63,1139200.0,9.3732,9.3732,9.1446,9.1683,1139200.0
2010-10-19 09:35:00,11.63,11.71,11.62,11.69,536800.0,9.1683,9.2313,9.1604,9.2156,536800.0
2010-10-19 09:40:00,11.69,11.73,11.68,11.7,520100.0,9.2156,9.2471,9.2077,9.2234,520100.0
2010-10-19 09:45:00,11.7,11.76,11.69,11.75,651500.0,9.2234,9.2707,9.2156,9.2629,651500.0
2010-10-19 09:50:00,11.76,11.76,11.7,11.72,630700.0,9.2707,9.2707,9.2234,9.2392,630700.0
2010-10-19 09:55:00,11.72,11.8,11.71,11.8,570600.0,9.2392,9.3023,9.2313,9.3023,570600.0
2010-10-19 10:00:00,11.81,11.89,11.78,11.88,937700.0,9.3102,9.3732,9.2865,9.3653,937700.0
2010-10-19 10:05:00,11.88,11.99,11.88,11.98,1563700.0,9.3653,9.4521,9.3653,9.4442,1563700.0
2010-10-19 10:10:00,11.98,11.99,11.94,11.96,400800.0,9.4442,9.4521,9.4126,9.4284,400800.0
2010-10-19 10:15:00,11.97,12.01,11.96,11.99,816800.0,9.4363,9.4678,9.4284,9.4521,816800.0
2010-10-19 10:20:00,12.0,12.0,11.96,11.98,688700.0,9.4599,9.4599,9.4284,9.4442,688700.0
2010-10-19 10:25:00,11.98,12.0,11.98,11.99,276800.0,9.4442,9.4599,9.4442,9.4521,276800.0
2010-10-19 10:30:00,11.99,12.01,11.99,11.99,316100.0,9.4521,9.4678,9.4521,9.4521,316100.0
2010-10-19 10:35:00,11.99,12.01,11.92,11.95,413900.0,9.4521,9.4678,9.3969,9.4205,413900.0
2010-10-19 10:40:00,11.94,11.96,11.91,11.93,321500.0,9.4126,9.4284,9.389,9.4048,321500.0
2010-10-19 10:45:00,11.94,11.97,11.92,11.95,327000.0,9.4126,9.4363,9.3969,9.4205,327000.0
2010-10-19 10:50:00,11.95,11.99,11.95,11.97,190700.0,9.4205,9.4521,9.4205,9.4363,190700.0
2010-10-19 10:55:00,11.97,12.0,11.95,11.95,211900.0,9.4363,9.4599,9.4205,9.4205,211900.0
2010-10-19 11:00:00,11.95,11.96,11.93,11.95,160400.0,9.4205,9.4284,9.4048,9.4205,160400.0
2010-10-19 11:05:00,11.95,11.96,11.92,11.92,310400.0,9.4205,9.4284,9.3969,9.3969,310400.0
2010-10-19 11:10:00,11.93,11.96,11.9,11.93,315900.0,9.4048,9.4284,9.3811,9.4048,315900.0
2010-10-19 11:15:00,11.93,11.97,11.92,11.93,251900.0,9.4048,9.4363,9.3969,9.4048,251900.0
2010-10-19 11:20:00,11.94,11.94,11.91,11.94,271300.0,9.4126,9.4126,9.389,9.4126,271300.0
2010-10-19 11:25:00,11.94,11.96,11.93,11.95,130900.0,9.4126,9.4284,9.4048,9.4205,130900.0
2010-10-19 11:30:00,11.94,11.96,11.94,11.94,106600.0,9.4126,9.4284,9.4126,9.4126,106600.0
2010-10-19 11:35:00,11.95,11.98,11.94,11.97,77800.0,9.4205,9.4442,9.4126,9.4363,77800.0
2010-10-19 11:40:00,11.97,12.0,11.97,12.0,131700.0,9.4363,9.4599,9.4363,9.4599,131700.0
2010-10-19 11:45:00,11.99,12.01,11.98,12.0,319100.0,9.4521,9.4678,9.4442,9.4599,319100.0
2010-10-19 11:50:00,11.99,12.01,11.99,12.0,138600.0,9.4521,9.4678,9.4521,9.4599,138600.0
2010-10-19 11:55:00,12.0,12.01,11.99,12.0,229800.0,9.4599,9.4678,9.4521,9.4599,229800.0
2010-10-19 12:00:00,12.0,12.02,11.99,12.02,239100.0,9.4599,9.4757,9.4521,9.4757,239100.0
2010-10-19 12:05:00,12.02,12.02,11.95,11.97,217900.0,9.4757,9.4757,9.4205,9.4363,217900.0
2010-10-19 12:10:00,11.97,11.99,11.95,11.98,105500.0,9.4363,9.4521,9.4205,9.4442,105500.0
2010-10-19 12:15:00,11.98,11.99,11.96,11.98,125800.0,9.4442,9.4521,9.4284,9.4442,125800.0
2010-10-19 12:20:00,11.98,11.98,11.93,11.95,163200.0,9.4442,9.4442,9.4048,9.4205,163200.0
2010-10-19 12:25:00,11.95,11.96,11.92,11.95,257300.0,9.4205,9.4284,9.3969,9.4205,257300.0
2010-10-19 12:30:00,11.95,11.96,11.93,11.93,156800.0,9.4205,9.4284,9.4048,9.4048,156800.0
2010-10-19 12:35:00,11.93,11.96,11.92,11.94,602900.0,9.4048,9.4284,9.3969,9.4126,602900.0
2010-10-19 12:40:00,11.93,11.96,11.92,11.96,153900.0,9.4048,9.4284,9.3969,9.4284,153900.0
2010-10-19 12:45:00,11.95,11.97,11.93,11.94,174600.0,9.4205,9.4363,9.4048,9.4126,174600.0
2010-10-19 12:50:00,11.93,11.95,11.91,11.92,337000.0,9.4048,9.4205,9.389,9.3969,337000.0
2010-10-19 12:55:00,11.93,11.94,11.91,11.94,143800.0,9.4048,9.4126,9.389,9.4126,143800.0
2010-10-19 13:00:00,11.93,11.94,11.91,11.93,125700.0,9.4048,9.4126,9.389,9.4048,125700.0
2010-10-19 13:05:00,11.93,11.93,11.9,11.91,81500.0,9.4048,9.4048,9.3811,9.389,81500.0
2010-10-19 13:10:00,11.91,11.92,11.87,11.89,301300.0,9.389,9.3969,9.3575,9.3732,301300.0
2010-10-19 13:15:00,11.89,11.9,11.87,11.9,188000.0,9.3732,9.3811,9.3575,9.3811,188000.0
2010-10-19 13:20:00,11.9,11.9,11.87,11.88,61300.0,9.3811,9.3811,9.3575,9.3653,61300.0
2010-10-19 13:25:00,11.87,11.88,11.84,11.85,261100.0,9.3575,9.3653,9.3338,9.3417,261100.0
2010-10-19 13:30:00,11.84,11.87,11.84,11.86,162000.0,9.3338,9.3575,9.3338,9.3496,162000.0
2010-10-19 13:35:00,11.86,11.87,11.83,11.86,193700.0,9.3496,9.3575,9.3259,9.3496,193700.0
2010-10-19 13:40:00,11.86,11.87,11.85,11.85,142500.0,9.3496,9.3575,9.3417,9.3417,142500.0
2010-10-19 13:45:00,11.85,11.85,11.83,11.85,132800.0,9.3417,9.3417,9.3259,9.3417,132800.0
2010-10-19 13:50:00,11.84,11.85,11.82,11.82,268900.0,9.3338,9.3417,9.318,9.318,268900.0
2010-10-19 13:55:00,11.82,11.83,11.81,11.82,70200.0,9.318,9.3259,9.3102,9.318,70200.0
2010-10-19 14:00:00,11.81,11.82,11.77,11.77,631000.0,9.3102,9.318,9.2786,9.2786,631000.0
2010-10-19 14:05:00,11.78,11.82,11.77,11.8,337200.0,9.2865,9.318,9.2786,9.3023,337200.0
2010-10-19 14:10:00,11.8,11.84,11.78,11.81,302100.0,9.3023,9.3338,9.2865,9.3102,302100.0
2010-10-19 14:15:00,11.82,11.84,11.8,11.8,440700.0,9.318,9.3338,9.3023,9.3023,440700.0
2010-10-19 14:20:00,11.81,11.83,11.78,11.79,189300.0,9.3102,9.3259,9.2865,9.2944,189300.0
2010-10-19 14:25:00,11.79,11.81,11.78,11.8,308700.0,9.2944,9.3102,9.2865,9.3023,308700.0
2010-10-19 14:30:00,11.79,11.83,11.78,11.83,425500.0,9.2944,9.3259,9.2865,9.3259,425500.0
2010-10-19 14:35:00,11.82,11.83,11.79,11.8,281500.0,9.318,9.3259,9.2944,9.3023,281500.0
2010-10-19 14:40:00,11.8,11.81,11.78,11.81,218600.0,9.3023,9.3102,9.2865,9.3102,218600.0
2010-10-19 14:45:00,11.8,11.83,11.79,11.82,241900.0,9.3023,9.3259,9.2944,9.318,241900.0
2010-10-19 14:50:00,11.82,11.83,11.79,11.82,306400.0,9.318,9.3259,9.2944,9.318,306400.0
2010-10-19 14:55:00,11.81,11.82,11.8,11.81,294000.0,9.3102,9.318,9.3023,9.3102,294000.0
2010-10-19 15:00:00,11.81,11.82,11.78,11.8,258400.0,9.3102,9.318,9.2865,9.3023,258400.0
2010-10-19 15:05:00,11.81,11.81,11.78,11.78,200700.0,9.3102,9.3102,9.2865,9.2865,200700.0
2010-10-19 15:10:00,11.78,11.81,11.76,11.78,295100.0,9.2865,9.3102,9.2707,9.2865,295100.0
2010-10-19 15:15:00,11.78,11.81,11.78,11.79,193200.0,9.2865,9.3102,9.2865,9.2944,193200.0
2010-10-19 15:20:00,11.79,11.8,11.77,11.78,199500.0,9.2944,9.3023,9.2786,9.2865,199500.0
2010-10-19 15:25:00,11.78,11.79,11.76,11.76,109200.0,9.2865,9.2944,9.2707,9.2707,109200.0
2010-10-19 15:30:00,11.76,11.78,11.74,11.77,339800.0,9.2707,9.2865,9.255,9.2786,339800.0
2010-10-19 15:35:00,11.77,11.79,11.76,11.77,296000.0,9.2786,9.2944,9.2707,9.2786,296000.0
2010-10-19 15:40:00,11.78,11.78,11.75,11.77,379000.0,9.2865,9.2865,9.2629,9.2786,379000.0
2010-10-19 15:45:00,11.77,11.8,11.75,11.77,472500.0,9.2786,9.3023,9.2629,9.2786,472500.0
2010-10-19 15:50:00,11.77,11.79,11.76,11.78,558100.0,9.2786,9.2944,9.2707,9.2865,558100.0
2010-10-19 15:55:00,11.78,11.97,11.77,11.8,1217100.0,9.2865,9.4363,9.2786,9.3023,1217100.0
2010-10-20 09:30:00,11.82,11.88,11.81,11.85,254800.0,9.318,9.3653,9.3102,9.3417,254800.0
2010-10-20 09:35:00,11.85,11.91,11.82,11.9,264800.0,9.3417,9.389,9.318,9.3811,264800.0
2010-10-20 09:40:00,11.9,11.96,11.87,11.95,362200.0,9.3811,9.4284,9.3575,9.4205,362200.0
2010-10-20 09:45:00,11.94,11.96,11.91,11.93,224200.0,9.4126,9.4284,9.389,9.4048,224200.0
2010-10-20 09:50:00,11.93,11.97,11.91,11.93,229800.0,9.4048,9.4363,9.389,9.4048,229800.0
2010-10-20 09:55:00,11.93,11.96,11.88,11.9,130400.0,9.4048,9.4284,9.3653,9.3811,130400.0
2010-10-20 10:00:00,11.89,11.9,11.85,11.88,234500.0,9.3732,9.3811,9.3417,9.3653,234500.0
2010-10-20 10:05:00,11.88,11.93,11.86,11.87,226400.0,9.3653,9.4048,9.3496,9.3575,226400.0
2010-10-20 10:10:00,11.87,11.89,11.83,11.85,282700.0,9.3575,9.3732,9.3259,9.3417,282700.0
2010-10-20 10:15:00,11.85,11.88,11.84,11.84,178200.0,9.3417,9.3653,9.3338,9.3338,178200.0
2010-10-20 10:20:00,11.84,11.87,11.84,11.86,165900.0,9.3338,9.3575,9.3338,9.3496,165900.0
2010-10-20 10:25:00,11.86,11.9,11.86,11.9,140100.0,9.3496,9.3811,9.3496,9.3811,140100.0
2010-10-20 10:30:00,11.9,11.93,11.89,11.92,203600.0,9.3811,9.4048,9.3732,9.3969,203600.0
2010-10-20 10:35:00,11.93,11.94,11.89,11.89,85000.0,9.4048,9.4126,9.3732,9.3732,85000.0
2010-10-20 10:40:00,11.9,11.96,11.9,11.94,148900.0,9.3811,9.4284,9.3811,9.4126,148900.0
2010-10-20 10:45:00,11.94,11.97,11.94,11.97,208000.0,9.4126,9.4363,9.4126,9.4363,208000.0
2010-10-20 10:50:00,11.97,11.99,11.95,11.95,332300.0,9.4363,9.4521,9.4205,9.4205,332300.0
2010-10-20 10:55:00,11.95,11.97,11.95,11.97,85300.0,9.4205,9.4363,9.4205,9.4363,85300.0
2010-10-20 11:00:00,11.96,11.97,11.91,11.91,255800.0,9.4284,9.4363,9.389,9.389,255800.0
2010-10-20 11:05:00,11.91,11.95,11.91,11.95,242300.0,9.389,9.4205,9.389,9.4205,242300.0
2010-10-20 11:10:00,11.95,11.96,11.91,11.93,169200.0,9.4205,9.4284,9.389,9.4048,169200.0
2010-10-20 11:15:00,11.93,11.97,11.92,11.95,184100.0,9.4048,9.4363,9.3969,9.4205,184100.0
2010-10-20 11:20:00,11.94,11.97,11.94,11.96,162800.0,9.4126,9.4363,9.4126,9.4284,162800.0
2010-10-20 11:25:00,11.96,11.98,11.95,11.96,139800.0,9.4284,9.4442,9.4205,9.4284,139800.0
2010-10-20 11:30:00,11.96,11.99,11.96,11.98,511400.0,9.4284,9.4521,9.4284,9.4442,511400.0
2010-10-20 11:35:00,11.99,12.01,11.98,11.99,273800.0,9.4521,9.4678,9.4442,9.4521,273800.0
2010-10-20 11:40:00,11.99,11.99,11.98,11.98,66800.0,9.4521,9.4521,9.4442,9.4442,66800.0
2010-10-20 11:45:00,11.98,11.99,11.95,11.96,163900.0,9.4442,9.4521,9.4205,9.4284,163900.0
2010-10-20 11:50:00,11.97,11.99,11.96,11.98,81200.0,9.4363,9.4521,9.4284,9.4442,81200.0
2010-10-20 11:55:00,11.99,12.0,11.97,11.98,228600.0,9.4521,9.4599,9.4363,9.4442,228600.0
2010-10-20 12:00:00,11.97,12.01,11.96,12.0,167400.0,9.4363,9.4678,9.4284,9.4599,167400.0
2010-10-20 12:05:00,12.0,12.02,11.99,12.02,462500.0,9.4599,9.4757,9.4521,9.4757,462500.0
2010-10-20 12:10:00,12.02,12.04,12.0,12.03,314300.0,9.4757,9.4915,9.4599,9.4836,314300.0
2010-10-20 12:15:00,12.04,12.05,12.03,12.03,249800.0,9.4915,9.4994,9.4836,9.4836,249800.0
2010-10-20 12:20:00,12.03,12.05,12.01,12.03,142400.0,9.4836,9.4994,9.4678,9.4836,142400.0
2010-10-20 12:25:00,12.03,12.03,12.0,12.02,194500.0,9.4836,9.4836,9.4599,9.4757,194500.0
2010-10-20 12:30:00,12.02,12.04,12.01,12.03,112200.0,9.4757,9.4915,9.4678,9.4836,112200.0
2010-10-20 12:35:00,12.03,12.03,12.0,12.01,97100.0,9.4836,9.4836,9.4599,9.4678,97100.0
2010-10-20 12:40:00,12.0,12.01,11.98,11.98,132600.0,9.4599,9.4678,9.4442,9.4442,132600.0
2010-10-20 12:45:00,11.99,12.01,11.98,11.99,160800.0,9.4521,9.4678,9.4442,9.4521,160800.0
2010-10-20 12:50:00,11.99,12.01,11.98,12.01,172500.0,9.4521,9.4678,9.4442,9.4678,172500.0
2010-10-20 12:55:00,12.01,12.01,11.99,12.01,101000.0,9.4678,9.4678,9.4521,9.4678,101000.0
2010-10-20 13:00:00,12.01,12.02,11.98,11.99,249700.0,9.4678,9.4757,9.4442,9.4521,249700.0
2010-10-20 13:05:00,11.99,12.02,11.99,12.01,93800.0,9.4521,9.4757,9.4521,9.4678,93800.0
2010-10-20 13:10:00,12.0,12.0,11.97,12.0,190100.0,9.4599,9.4599,9.4363,9.4599,190100.0
2010-10-20 13:15:00,12.0,12.02,11.99,11.99,134400.0,9.4599,9.4757,9.4521,9.4521,134400.0
2010-10-20 13:20:00,11.99,12.02,11.98,12.01,150200.0,9.4521,9.4757,9.4442,9.4678,150200.0
2010-10-20 13:25:00,12.0,12.0,11.98,11.98,116400.0,9.4599,9.4599,9.4442,9.4442,116400.0
2010-10-20 13:30:00,11.98,11.99,11.97,11.98,90500.0,9.4442,9.4521,9.4363,9.4442,90500.0
2010-10-20 13:35:00,11.99,12.0,11.97,11.98,110000.0,9.4521,9.4599,9.4363,9.4442,110000.0
2010-10-20 13:40:00,11.97,11.98,11.97,11.98,14200.0,9.4363,9.4442,9.4363,9.4442,14200.0
2010-10-20 13:45:00,11.98,11.98,11.96,11.96,91500.0,9.4442,9.4442,9.4284,9.4284,91500.0
2010-10-20 13:50:00,11.96,11.97,11.96,11.97,39700.0,9.4284,9.4363,9.4284,9.4363,39700.0
2010-10-20 13:55:00,11.97,11.97,11.95,11.96,103900.0,9.4363,9.4363,9.4205,9.4284,103900.0
2010-10-20 14:00:00,11.96,11.99,11.93,11.94,166000.0,9.4284,9.4521,9.4048,9.4126,166000.0
2010-10-20 14:05:00,11.94,11.96,11.92,11.93,466700.0,9.4126,9.4284,9.3969,9.4048,466700.0
2010-10-20 14:10:00,11.93,11.96,11.92,11.94,350600.0,9.4048,9.4284,9.3969,9.4126,350600.0
2010-10-20 14:15:00,11.95,11.98,11.94,11.97,294400.0,9.4205,9.4442,9.4126,9.4363,294400.0
2010-10-20 14:20:00,11.97,11.98,11.94,11.96,207200.0,9.4363,9.4442,9.4126,9.4284,207200.0
2010-10-20 14:25:00,11.97,11.98,11.95,11.96,135500.0,9.4363,9.4442,9.4205,9.4284,135500.0
2010-10-20 14:30:00,11.97,12.0,11.97,11.98,129000.0,9.4363,9.4599,9.4363,9.4442,129000.0
2010-10-20 14:35:00,11.98,12.0,11.96,11.97,205100.0,9.4442,9.4599,9.4284,9.4363,205100.0
2010-10-20 14:40:00,11.97,11.98,11.96,11.98,85000.0,9.4363,9.4442,9.4284,9.4442,85000.0
2010-10-20 14:45:00,11.98,11.98,11.94,11.95,165800.0,9.4442,9.4442,9.4126,9.4205,165800.0
2010-10-20 14:50:00,11.95,11.97,11.94,11.97,105600.0,9.4205,9.4363,9.4126,9.4363,105600.0
2010-10-20 14:55:00,11.97,11.97,11.94,11.97,185000.0,9.4363,9.4363,9.4126,9.4363,185000.0
2010-10-20 15:00:00,11.96,11.97,11.95,11.95,89300.0,9.4284,9.4363,9.4205,9.4205,89300.0
2010-10-20 15:05:00,11.95,11.97,11.94,11.97,195000.0,9.4205,9.4363,9.4126,9.4363,195000.0
2010-10-20 15:10:00,11.96,11.97,11.95,11.95,150600.0,9.4284,9.4363,9.4205,9.4205,150600.0
2010-10-20 15:15:00,11.95,11.99,11.95,11.97,152900.0,9.4205,9.4521,9.4205,9.4363,152900.0
2010-10-20 15:20:00,11.98,11.99,11.97,11.99,147800.0,9.4442,9.4521,9.4363,9.4521,147800.0
2010-10-20 15:25:00,11.99,12.0,11.98,12.0,115000.0,9.4521,9.4599,9.4442,9.4599,115000.0
2010-10-20 15:30:00,12.0,12.0,11.98,11.99,194600.0,9.4599,9.4599,9.4442,9.4521,194600.0
2010-10-20 15:35:00,11.99,11.99,11.94,11.97,326200.0,9.4521,9.4521,9.4126,9.4363,326200.0
2010-10-20 15:40:00,11.97,11.97,11.94,11.94,417200.0,9.4363,9.4363,9.4126,9.4126,417200.0
2010-10-20 15:45:00,11.95,11.98,11.94,11.96,268700.0,9.4205,9.4442,9.4126,9.4284,268700.0
2010-10-20 15:50:00,11.96,11.99,11.93,11.94,417600.0,9.4284,9.4521,9.4048,9.4126,417600.0
2010-10-20 15:55:00,11.94,11.95,11.93,11.93,727800.0,9.4126,9.4205,9.4048,9.4048,727800.0
2010-10-21 09:30:00,11.96,11.98,11.94,11.96,246800.0,9.4284,9.4442,9.4126,9.4284,246800.0
2010-10-21 09:35:00,11.95,11.96,11.91,11.96,314000.0,9.4205,9.4284,9.389,9.4284,314000.0
2010-10-21 09:40:00,11.96,11.99,11.94,11.95,339300.0,9.4284,9.4521,9.4126,9.4205,339300.0
2010-10-21 09:45:00,11.96,11.97,11.91,11.95,223700.0,9.4284,9.4363,9.389,9.4205,223700.0
2010-10-21 09:50:00,11.95,11.95,11.91,11.91,122100.0,9.4205,9.4205,9.389,9.389,122100.0
2010-10-21 09:55:00,11.9,11.95,11.9,11.94,114800.0,9.3811,9.4205,9.3811,9.4126,114800.0
2010-10-21 10:00:00,11.94,11.94,11.89,11.9,378800.0,9.4126,9.4126,9.3732,9.3811,378800.0
2010-10-21 10:05:00,11.9,11.96,11.87,11.94,402300.0,9.3811,9.4284,9.3575,9.4126,402300.0
2010-10-21 10:10:00,11.94,11.96,11.92,11.96,99700.0,9.4126,9.4284,9.3969,9.4284,99700.0
2010-10-21 10:15:00,11.96,11.96,11.93,11.95,228700.0,9.4284,9.4284,9.4048,9.4205,228700.0
2010-10-21 10:20:00,11.96,11.96,11.93,11.94,63500.0,9.4284,9.4284,9.4048,9.4126,63500.0
2010-10-21 10:25:00,11.95,11.96,11.92,11.93,169000.0,9.4205,9.4284,9.3969,9.4048,169000.0
2010-10-21 10:30:00,11.94,11.98,11.94,11.94,166700.0,9.4126,9.4442,9.4126,9.4126,166700.0
2010-10-21 10:35:00,11.95,11.97,11.93,11.96,147200.0,9.4205,9.4363,9.4048,9.4284,147200.0
2010-10-21 10:40:00,11.96,12.0,11.96,11.97,168600.0,9.4284,9.4599,9.4284,9.4363,168600.0
2010-10-21 10:45:00,11.97,11.99,11.96,11.99,151200.0,9.4363,9.4521,9.4284,9.4521,151200.0
2010-10-21 10:50:00,11.99,12.0,11.97,11.98,170600.0,9.4521,9.4599,9.4363,9.4442,170600.0
2010-10-21 10:55:00,11.98,12.0,11.97,12.0,85800.0,9.4442,9.4599,9.4363,9.4599,85800.0
2010-10-21 11:00:00,12.0,12.0,11.98,11.98,101600.0,9.4599,9.4599,9.4442,9.4442,101600.0
2010-10-21 11:05:00,11.98,12.0,11.97,11.98,166900.0,9.4442,9.4599,9.4363,9.4442,166900.0
2010-10-21 11:10:00,11.98,11.98,11.95,11.98,214400.0,9.4442,9.4442,9.4205,9.4442,214400.0
2010-10-21 11:15:00,11.97,11.99,11.96,11.97,135800.0,9.4363,9.4521,9.4284,9.4363,135800.0
2010-10-21 11:20:00,11.97,11.99,11.97,11.98,174700.0,9.4363,9.4521,9.4363,9.4442,174700.0
2010-10-21 11:25:00,11.98,11.99,11.96,11.98,226600.0,9.4442,9.4521,9.4284,9.4442,226600.0
2010-10-21 11:30:00,11.98,11.98,11.96,11.97,86500.0,9.4442,9.4442,9.4284,9.4363,86500.0
2010-10-21 11:35:00,11.96,11.97,11.93,11.94,168000.0,9.4284,9.4363,9.4048,9.4126,168000.0
2010-10-21 11:40:00,11.93,11.94,11.91,11.93,240200.0,9.4048,9.4126,9.389,9.4048,240200.0
2010-10-21 11:45:00,11.92,11.95,11.92,11.94,213800.0,9.3969,9.4205,9.3969,9.4126,213800.0
2010-10-21 11:50:00,11.94,11.95,11.93,11.94,95200.0,9.4126,9.4205,9.4048,9.4126,95200.0
2010-10-21 11:55:00,11.94,11.97,11.94,11.95,199900.0,9.4126,9.4363,9.4126,9.4205,199900.0
2010-10-21 12:00:00,11.95,11.96,11.93,11.94,136000.0,9.4205,9.4284,9.4048,9.4126,136000.0
2010-10-21 12:05:00,11.93,11.94,11.91,11.92,146000.0,9.4048,9.4126,9.389,9.3969,146000.0
2010-10-21 12:10:00,11.92,11.93,11.9,11.92,184200.0,9.3969,9.4048,9.3811,9.3969,184200.0
2010-10-21 12:15:00,11.91,11.94,11.9,11.93,197000.0,9.389,9.4126,9.3811,9.4048,197000.0
2010-10-21 12:20:00,11.93,11.94,11.92,11.93,132400.0,9.4048,9.4126,9.3969,9.4048,132400.0
2010-10-21 12:25:00,11.93,11.95,11.92,11.95,118400.0,9.4048,9.4205,9.3969,9.4205,118400.0
2010-10-21 12:30:00,11.96,11.96,11.94,11.94,142700.0,9.4284,9.4284,9.4126,9.4126,142700.0
2010-10-21 12:35:00,11.93,11.94,11.9,11.91,131700.0,9.4048,9.4126,9.3811,9.389,131700.0
2010-10-21 12:40:00,11.91,11.93,11.89,11.91,115200.0,9.389,9.4048,9.3732,9.389,115200.0
2010-10-21 12:45:00,11.92,11.93,11.9,11.93,181200.0,9.3969,9.4048,9.3811,9.4048,181200.0
2010-10-21 12:50:00,11.92,11.93,11.92,11.93,32600.0,9.3969,9.4048,9.3969,9.4048,32600.0
2010-10-21 12:55:00,11.93,11.94,11.92,11.92,79800.0,9.4048,9.4126,9.3969,9.3969,79800.0
2010-10-21 13:00:00,11.93,11.95,11.92,11.95,153500.0,9.4048,9.4205,9.3969,9.4205,153500.0
2010-10-21 13:05:00,11.95,11.95,11.93,11.95,108100.0,9.4205,9.4205,9.4048,9.4205,108100.0
2010-10-21 13:10:00,11.95,11.96,11.93,11.94,203000.0,9.4205,9.4284,9.4048,9.4126,203000.0
2010-10-21 13:15:00,11.93,11.94,11.91,11.93,83300.0,9.4048,9.4126,9.389,9.4048,83300.0
2010-10-21 13:20:00,11.92,11.93,11.9,11.91,86000.0,9.3969,9.4048,9.3811,9.389,86000.0
2010-10-21 13:25:00,11.91,11.93,11.9,11.93,45200.0,9.389,9.4048,9.3811,9.4048,45200.0
2010-10-21 13:30:00,11.93,11.93,11.9,11.9,69500.0,9.4048,9.4048,9.3811,9.3811,69500.0
2010-10-21 13:35:00,11.91,11.92,11.9,11.91,106400.0,9.389,9.3969,9.3811,9.389,106400.0
2010-10-21 13:40:00,11.91,11.92,11.89,11.89,154100.0,9.389,9.3969,9.3732,9.3732,154100.0
2010-10-21 13:45:00,11.89,11.9,11.87,11.88,218300.0,9.3732,9.3811,9.3575,9.3653,218300.0
2010-10-21 13:50:00,11.89,11.89,11.83,11.85,367800.0,9.3732,9.3732,9.3259,9.3417,367800.0
2010-10-21 13:55:00,11.84,11.86,11.8,11.84,344300.0,9.3338,9.3496,9.3023,9.3338,344300.0
2010-10-21 14:00:00,11.83,11.84,11.8,11.84,249900.0,9.3259,9.3338,9.3023,9.3338,249900.0
2010-10-21 14:05:00,11.84,11.84,11.82,11.84,106900.0,9.3338,9.3338,9.318,9.3338,106900.0
2010-10-21 14:10:00,11.84,11.85,11.82,11.84,150500.0,9.3338,9.3417,9.318,9.3338,150500.0
2010-10-21 14:15:00,11.84,11.85,11.82,11.85,255500.0,9.3338,9.3417,9.318,9.3417,255500.0
2010-10-21 14:20:00,11.85,11.85,11.82,11.82,132200.0,9.3417,9.3417,9.318,9.318,132200.0
2010-10-21 14:25:00,11.83,11.86,11.82,11.85,87500.0,9.3259,9.3496,9.318,9.3417,87500.0
2010-10-21 14:30:00,11.85,11.87,11.84,11.85,357600.0,9.3417,9.3575,9.3338,9.3417,357600.0
2010-10-21 14:35:00,11.85,11.86,11.85,11.86,47200.0,9.3417,9.3496,9.3417,9.3496,47200.0
2010-10-21 14:40:00,11.85,11.86,11.85,11.85,92500.0,9.3417,9.3496,9.3417,9.3417,92500.0
2010-10-21 14:45:00,11.85,11.86,11.84,11.84,114000.0,9.3417,9.3496,9.3338,9.3338,114000.0
2010-10-21 14:50:00,11.84,11.87,11.84,11.87,177800.0,9.3338,9.3575,9.3338,9.3575,177800.0
2010-10-21 14:55:00,11.87,11.87,11.85,11.86,172700.0,9.3575,9.3575,9.3417,9.3496,172700.0
2010-10-21 15:00:00,11.86,11.87,11.85,11.87,87500.0,9.3496,9.3575,9.3417,9.3575,87500.0
2010-10-21 15:05:00,11.87,11.87,11.85,11.85,97200.0,9.3575,9.3575,9.3417,9.3417,97200.0
2010-10-21 15:10:00,11.86,11.87,11.84,11.86,116900.0,9.3496,9.3575,9.3338,9.3496,116900.0
2010-10-21 15:15:00,11.87,11.9,11.86,11.9,123300.0,9.3575,9.3811,9.3496,9.3811,123300.0
2010-10-21 15:20:00,11.9,11.9,11.89,11.9,56000.0,9.3811,9.3811,9.3732,9.3811,56000.0
2010-10-21 15:25:00,11.9,11.92,11.9,11.9,207300.0,9.3811,9.3969,9.3811,9.3811,207300.0
2010-10-21 15:30:00,11.91,11.92,11.89,11.91,323200.0,9.389,9.3969,9.3732,9.389,323200.0
2010-10-21 15:35:00,11.9,11.92,11.9,11.91,85700.0,9.3811,9.3969,9.3811,9.389,85700.0
2010-10-21 15:40:00,11.92,11.92,11.89,11.9,354800.0,9.3969,9.3969,9.3732,9.3811,354800.0
2010-10-21 15:45:00,11.9,11.91,11.88,11.89,341700.0,9.3811,9.389,9.3653,9.3732,341700.0
2010-10-21 15:50:00,11.9,11.9,11.87,11.89,283400.0,9.3811,9.3811,9.3575,9.3732,283400.0
2010-10-21 15:55:00,11.88,11.91,11.88,11.9,635300.0,9.3653,9.389,9.3653,9.3811,635300.0
2010-10-22 09:30:00,11.9,11.93,11.85,11.92,260700.0,9.3811,9.4048,9.3417,9.3969,260700.0
2010-10-22 09:35:00,11.91,11.96,11.9,11.93,451300.0,9.389,9.4284,9.3811,9.4048,451300.0
2010-10-22 09:40:00,11.94,11.95,11.88,11.92,455200.0,9.4126,9.4205,9.3653,9.3969,455200.0
2010-10-22 09:45:00,11.92,11.95,11.88,11.91,252600.0,9.3969,9.4205,9.3653,9.389,252600.0
2010-10-22 09:50:00,11.91,11.93,11.89,11.89,172800.0,9.389,9.4048,9.3732,9.3732,172800.0
2010-10-22 09:55:00,11.88,11.92,11.86,11.87,271500.0,9.3653,9.3969,9.3496,9.3575,271500.0
2010-10-22 10:00:00,11.87,11.88,11.84,11.88,192200.0,9.3575,9.3653,9.3338,9.3653,192200.0
2010-10-22 10:05:00,11.88,11.9,11.87,11.89,303300.0,9.3653,9.3811,9.3575,9.3732,303300.0
2010-10-22 10:10:00,11.88,11.89,11.87,11.88,243100.0,9.3653,9.3732,9.3575,9.3653,243100.0
2010-10-22 10:15:00,11.88,11.89,11.87,11.89,50100.0,9.3653,9.3732,9.3575,9.3732,50100.0
2010-10-22 10:20:00,11.89,11.9,11.88,11.88,310300.0,9.3732,9.3811,9.3653,9.3653,310300.0
2010-10-22 10:25:00,11.88,11.92,11.88,11.91,127000.0,9.3653,9.3969,9.3653,9.389,127000.0
2010-10-22 10:30:00,11.91,11.94,11.9,11.93,177200.0,9.389,9.4126,9.3811,9.4048,177200.0
2010-10-22 10:35:00,11.93,11.94,11.93,11.94,180800.0,9.4048,9.4126,9.4048,9.4126,180800.0
2010-10-22 10:40:00,11.94,11.94,11.92,11.93,156900.0,9.4126,9.4126,9.3969,9.4048,156900.0
2010-10-22 10:45:00,11.93,11.94,11.92,11.94,98300.0,9.4048,9.4126,9.3969,9.4126,98300.0
2010-10-22 10:50:00,11.94,11.97,11.92,11.94,223500.0,9.4126,9.4363,9.3969,9.4126,223500.0
2010-10-22 10:55:00,11.95,11.97,11.94,11.96,186800.0,9.4205,9.4363,9.4126,9.4284,186800.0
2010-10-22 11:00:00,11.96,11.97,11.94,11.97,142300.0,9.4284,9.4363,9.4126,9.4363,142300.0
2010-10-22 11:05:00,11.97,11.97,11.94,11.95,166500.0,9.4363,9.4363,9.4126,9.4205,166500.0
2010-10-22 11:10:00,11.95,11.97,11.94,11.95,90700.0,9.4205,9.4363,9.4126,9.4205,90700.0
2010-10-22 11:15:00,11.94,11.96,11.94,11.96,99900.0,9.4126,9.4284,9.4126,9.4284,99900.0
2010-10-22 11:20:00,11.95,11.96,11.93,11.94,113900.0,9.4205,9.4284,9.4048,9.4126,113900.0
2010-10-22 11:25:00,11.93,11.94,11.93,11.93,20700.0,9.4048,9.4126,9.4048,9.4048,20700.0
2010-10-22 11:30:00,11.94,11.97,11.94,11.97,103800.0,9.4126,9.4363,9.4126,9.4363,103800.0
2010-10-22 11:35:00,11.97,11.97,11.96,11.97,88600.0,9.4363,9.4363,9.4284,9.4363,88600.0
2010-10-22 11:40:00,11.97,11.97,11.96,11.96,52000.0,9.4363,9.4363,9.4284,9.4284,52000.0
2010-10-22 11:45:00,11.96,11.97,11.93,11.93,234800.0,9.4284,9.4363,9.4048,9.4048,234800.0
2010-10-22 11:50:00,11.92,11.93,11.92,11.92,20100.0,9.3969,9.4048,9.3969,9.3969,20100.0
2010-10-22 11:55:00,11.93,11.95,11.92,11.92,141000.0,9.4048,9.4205,9.3969,9.3969,141000.0
2010-10-22 12:00:00,11.93,11.95,11.92,11.94,133800.0,9.4048,9.4205,9.3969,9.4126,133800.0
2010-10-22 12:05:00,11.94,11.96,11.94,11.96,90500.0,9.4126,9.4284,9.4126,9.4284,90500.0
2010-10-22 12:10:00,11.95,11.97,11.94,11.95,165300.0,9.4205,9.4363,9.4126,9.4205,165300.0
2010-10-22 12:15:00,11.95,11.95,11.94,11.94,76100.0,9.4205,9.4205,9.4126,9.4126,76100.0
2010-10-22 12:20:00,11.95,11.96,11.94,11.95,82400.0,9.4205,9.4284,9.4126,9.4205,82400.0
2010-10-22 12:25:00,11.96,11.99,11.95,11.98,155600.0,9.4284,9.4521,9.4205,9.4442,155600.0
2010-10-22 12:30:00,11.98,12.0,11.98,11.99,226200.0,9.4442,9.4599,9.4442,9.4521,226200.0
2010-10-22 12:35:00,11.99,12.01,11.99,12.0,273700.0,9.4521,9.4678,9.4521,9.4599,273700.0
2010-10-22 12:40:00,12.0,12.01,11.99,12.01,138700.0,9.4599,9.4678,9.4521,9.4678,138700.0
2010-10-22 12:45:00,12.0,12.01,12.0,12.0,24600.0,9.4599,9.4678,9.4599,9.4599,24600.0
2010-10-22 12:50:00,12.0,12.01,11.99,12.0,76000.0,9.4599,9.4678,9.4521,9.4599,76000.0
2010-10-22 12:55:00,11.99,12.0,11.98,11.99,148300.0,9.4521,9.4599,9.4442,9.4521,148300.0
2010-10-22 13:00:00,12.0,12.01,11.99,11.99,217400.0,9.4599,9.4678,9.4521,9.4521,217400.0
2010-10-22 13:05:00,11.98,12.0,11.98,11.99,157400.0,9.4442,9.4599,9.4442,9.4521,157400.0
2010-10-22 13:10:00,12.0,12.0,11.99,11.99,26500.0,9.4599,9.4599,9.4521,9.4521,26500.0
2010-10-22 13:15:00,12.0,12.02,12.0,12.02,85600.0,9.4599,9.4757,9.4599,9.4757,85600.0
2010-10-22 13:20:00,12.02,12.02,12.01,12.02,28800.0,9.4757,9.4757,9.4678,9.4757,28800.0
2010-10-22 13:25:00,12.02,12.06,12.01,12.04,339900.0,9.4757,9.5072,9.4678,9.4915,339900.0
2010-10-22 13:30:00,12.04,12.06,12.03,12.06,337300.0,9.4915,9.5072,9.4836,9.5072,337300.0
2010-10-22 13:35:00,12.05,12.06,12.05,12.06,38500.0,9.4994,9.5072,9.4994,9.5072,38500.0
2010-10-22 13:40:00,12.05,12.06,12.05,12.05,34000.0,9.4994,9.5072,9.4994,9.4994,34000.0
2010-10-22 13:45:00,12.06,12.07,12.05,12.06,152800.0,9.5072,9.5151,9.4994,9.5072,152800.0
2010-10-22 13:50:00,12.07,12.08,12.06,12.06,275100.0,9.5151,9.523,9.5072,9.5072,275100.0
2010-10-22 13:55:00,12.07,12.07,12.05,12.06,183200.0,9.5151,9.5151,9.4994,9.5072,183200.0
2010-10-22 14:00:00,12.06,12.06,12.05,12.05,84500.0,9.5072,9.5072,9.4994,9.4994,84500.0
2010-10-22 14:05:00,12.06,12.08,12.05,12.08,252900.0,9.5072,9.523,9.4994,9.523,252900.0
2010-10-22 14:10:00,12.08,12.1,12.07,12.1,278400.0,9.523,9.5388,9.5151,9.5388,278400.0
2010-10-22 14:15:00,12.1,12.11,12.09,12.1,302000.0,9.5388,9.5467,9.5309,9.5388,302000.0
2010-10-22 14:20:00,12.1,12.1,12.09,12.09,43400.0,9.5388,9.5388,9.5309,9.5309,43400.0
2010-10-22 14:25:00,12.09,12.11,12.09,12.1,179800.0,9.5309,9.5467,9.5309,9.5388,179800.0
2010-10-22 14:30:00,12.11,12.11,12.09,12.09,291100.0,9.5467,9.5467,9.5309,9.5309,291100.0
2010-10-22 14:35:00,12.1,12.11,12.1,12.11,92800.0,9.5388,9.5467,9.5388,9.5467,92800.0
2010-10-22 14:40:00,12.11,12.11,12.1,12.11,97800.0,9.5467,9.5467,9.5388,9.5467,97800.0
2010-10-22 14:45:00,12.11,12.12,12.1,12.11,221100.0,9.5467,9.5545,9.5388,9.5467,221100.0
2010-10-22 14:50:00,12.11,12.11,12.1,12.1,36200.0,9.5467,9.5467,9.5388,9.5388,36200.0
2010-10-22 14:55:00,12.1,12.12,12.1,12.11,129900.0,9.5388,9.5545,9.5388,9.5467,129900.0
2010-10-22 15:00:00,12.11,12.13,12.11,12.11,399000.0,9.5467,9.5624,9.5467,9.5467,399000.0
2010-10-22 15:05:00,12.11,12.13,12.11,12.11,200800.0,9.5467,9.5624,9.5467,9.5467,200800.0
2010-10-22 15:10:00,12.11,12.12,12.09,12.1,112700.0,9.5467,9.5545,9.5309,9.5388,112700.0
2010-10-22 15:15:00,12.1,12.1,12.09,12.09,96100.0,9.5388,9.5388,9.5309,9.5309,96100.0
2010-10-22 15:20:00,12.09,12.13,12.09,12.12,555500.0,9.5309,9.5624,9.5309,9.5545,555500.0
2010-10-22 15:25:00,12.11,12.12,12.1,12.11,357500.0,9.5467,9.5545,9.5388,9.5467,357500.0
2010-10-22 15:30:00,12.11,12.13,12.09,12.12,334200.0,9.5467,9.5624,9.5309,9.5545,334200.0
2010-10-22 15:35:00,12.12,12.16,12.11,12.13,919900.0,9.5545,9.5861,9.5467,9.5624,919900.0
2010-10-22 15:40:00,12.14,12.16,12.12,12.12,742700.0,9.5703,9.5861,9.5545,9.5545,742700.0
2010-10-22 15:45:00,12.12,12.16,12.12,12.14,1602600.0,9.5545,9.5861,9.5545,9.5703,1602600.0
2010-10-22 15:50:00,12.15,12.15,12.12,12.13,325700.0,9.5782,9.5782,9.5545,9.5624,325700.0
2010-10-22 15:55:00,12.13,12.15,12.12,12.15,738500.0,9.5624,9.5782,9.5545,9.5782,738500.0
2010-10-25 09:30:00,12.21,12.22,12.18,12.18,223400.0,9.6255,9.6334,9.6018,9.6018,223400.0
2010-10-25 09:35:00,12.18,12.22,12.18,12.22,181400.0,9.6018,9.6334,9.6018,9.6334,181400.0
2010-10-25 09:40:00,12.22,12.25,12.18,12.21,299900.0,9.6334,9.657,9.6018,9.6255,299900.0
2010-10-25 09:45:00,12.22,12.23,12.2,12.21,130300.0,9.6334,9.6413,9.6176,9.6255,130300.0
2010-10-25 09:50:00,12.21,12.22,12.19,12.19,120400.0,9.6255,9.6334,9.6097,9.6097,120400.0
2010-10-25 09:55:00,12.19,12.22,12.19,12.22,189300.0,9.6097,9.6334,9.6097,9.6334,189300.0
2010-10-25 10:00:00,12.22,12.24,12.2,12.21,253000.0,9.6334,9.6491,9.6176,9.6255,253000.0
2010-10-25 10:05:00,12.22,12.23,12.19,12.21,172400.0,9.6334,9.6413,9.6097,9.6255,172400.0
2010-10-25 10:10:00,12.22,12.23,12.2,12.21,116800.0,9.6334,9.6413,9.6176,9.6255,116800.0
2010-10-25 10:15:00,12.21,12.24,12.2,12.22,177400.0,9.6255,9.6491,9.6176,9.6334,177400.0
2010-10-25 10:20:00,12.23,12.24,12.21,12.21,162200.0,9.6413,9.6491,9.6255,9.6255,162200.0
2010-10-25 10:25:00,12.22,12.23,12.21,12.21,94900.0,9.6334,9.6413,9.6255,9.6255,94900.0
2010-10-25 10:30:00,12.22,12.23,12.17,12.22,220200.0,9.6334,9.6413,9.594,9.6334,220200.0
2010-10-25 10:35:00,12.21,12.22,12.19,12.19,158100.0,9.6255,9.6334,9.6097,9.6097,158100.0
2010-10-25 10:40:00,12.19,12.19,12.14,12.16,232600.0,9.6097,9.6097,9.5703,9.5861,232600.0
2010-10-25 10:45:00,12.16,12.19,12.15,12.17,127900.0,9.5861,9.6097,9.5782,9.594,127900.0
2010-10-25 10:50:00,12.17,12.19,12.17,12.19,85400.0,9.594,9.6097,9.594,9.6097,85400.0
2010-10-25 10:55:00,12.19,12.21,12.17,12.21,191200.0,9.6097,9.6255,9.594,9.6255,191200.0
2010-10-25 11:00:00,12.2,12.22,12.19,12.22,202500.0,9.6176,9.6334,9.6097,9.6334,202500.0
2010-10-25 11:05:00,12.22,12.22,12.19,12.22,137700.0,9.6334,9.6334,9.6097,9.6334,137700.0
2010-10-25 11:10:00,12.21,12.24,12.2,12.24,223500.0,9.6255,9.6491,9.6176,9.6491,223500.0
2010-10-25 11:15:00,12.23,12.24,12.21,12.23,191800.0,9.6413,9.6491,9.6255,9.6413,191800.0
2010-10-25 11:20:00,12.23,12.24,12.22,12.22,66600.0,9.6413,9.6491,9.6334,9.6334,66600.0
2010-10-25 11:25:00,12.22,12.23,12.21,12.22,187000.0,9.6334,9.6413,9.6255,9.6334,187000.0
2010-10-25 11:30:00,12.23,12.24,12.22,12.23,120200.0,9.6413,9.6491,9.6334,9.6413,120200.0
2010-10-25 11:35:00,12.23,12.24,12.2,12.2,131100.0,9.6413,9.6491,9.6176,9.6176,131100.0
2010-10-25 11:40:00,12.21,12.21,12.19,12.19,74300.0,9.6255,9.6255,9.6097,9.6097,74300.0
2010-10-25 11:45:00,12.19,12.2,12.19,12.19,48200.0,9.6097,9.6176,9.6097,9.6097,48200.0
2010-10-25 11:50:00,12.2,12.2,12.17,12.18,101400.0,9.6176,9.6176,9.594,9.6018,101400.0
2010-10-25 11:55:00,12.17,12.18,12.17,12.18,145000.0,9.594,9.6018,9.594,9.6018,145000.0
2010-10-25 12:00:00,12.18,12.18,12.17,12.17,29900.0,9.6018,9.6018,9.594,9.594,29900.0
2010-10-25 12:05:00,12.18,12.18,12.16,12.18,109400.0,9.6018,9.6018,9.5861,9.6018,109400.0
2010-10-25 12:10:00,12.18,12.19,12.17,12.19,50500.0,9.6018,9.6097,9.594,9.6097,50500.0
2010-10-25 12:15:00,12.19,12.19,12.17,12.17,61200.0,9.6097,9.6097,9.594,9.594,61200.0
2010-10-25 12:20:00,12.17,12.18,12.15,12.17,152700.0,9.594,9.6018,9.5782,9.594,152700.0
2010-10-25 12:25:00,12.17,12.19,12.16,12.18,94700.0,9.594,9.6097,9.5861,9.6018,94700.0
2010-10-25 12:30:00,12.18,12.19,12.17,12.18,119100.0,9.6018,9.6097,9.594,9.6018,119100.0
2010-10-25 12:35:00,12.17,12.2,12.17,12.19,84400.0,9.594,9.6176,9.594,9.6097,84400.0
2010-10-25 12:40:00,12.18,12.2,12.18,12.19,99400.0,9.6018,9.6176,9.6018,9.6097,99400.0
2010-10-25 12:45:00,12.19,12.2,12.18,12.19,42100.0,9.6097,9.6176,9.6018,9.6097,42100.0
2010-10-25 12:50:00,12.19,12.19,12.17,12.17,46800.0,9.6097,9.6097,9.594,9.594,46800.0
2010-10-25 12:55:00,12.18,12.2,12.17,12.18,114200.0,9.6018,9.6176,9.594,9.6018,114200.0
2010-10-25 13:00:00,12.17,12.2,12.16,12.18,128900.0,9.594,9.6176,9.5861,9.6018,128900.0
2010-10-25 13:05:00,12.18,12.19,12.17,12.19,124600.0,9.6018,9.6097,9.594,9.6097,124600.0
2010-10-25 13:10:00,12.19,12.19,12.18,12.19,10700.0,9.6097,9.6097,9.6018,9.6097,10700.0
2010-10-25 13:15:00,12.18,12.2,12.18,12.2,147500.0,9.6018,9.6176,9.6018,9.6176,147500.0
2010-10-25 13:20:00,12.2,12.2,12.19,12.19,43800.0,9.6176,9.6176,9.6097,9.6097,43800.0
2010-10-25 13:25:00,12.2,12.22,12.19,12.2,101700.0,9.6176,9.6334,9.6097,9.6176,101700.0
2010-10-25 13:30:00,12.2,12.22,12.19,12.19,141100.0,9.6176,9.6334,9.6097,9.6097,141100.0
2010-10-25 13:35:00,12.19,12.21,12.19,12.21,40700.0,9.6097,9.6255,9.6097,9.6255,40700.0
2010-10-25 13:40:00,12.21,12.22,12.2,12.22,40900.0,9.6255,9.6334,9.6176,9.6334,40900.0
2010-10-25 13:45:00,12.22,12.23,12.2,12.23,164000.0,9.6334,9.6413,9.6176,9.6413,164000.0
2010-10-25 13:50:00,12.22,12.22,12.2,12.21,133700.0,9.6334,9.6334,9.6176,9.6255,133700.0
2010-10-25 13:55:00,12.21,12.21,12.19,12.2,205000.0,9.6255,9.6255,9.6097,9.6176,205000.0
2010-10-25 14:00:00,12.21,12.21,12.2,12.2,13900.0,9.6255,9.6255,9.6176,9.6176,13900.0
2010-10-25 14:05:00,12.21,12.21,12.2,12.21,39300.0,9.6255,9.6255,9.6176,9.6255,39300.0
2010-10-25 14:10:00,12.21,12.21,12.2,12.2,22300.0,9.6255,9.6255,9.6176,9.6176,22300.0
2010-10-25 14:15:00,12.2,12.21,12.2,12.2,18800.0,9.6176,9.6255,9.6176,9.6176,18800.0
2010-10-25 14:20:00,12.2,12.22,12.19,12.2,137700.0,9.6176,9.6334,9.6097,9.6176,137700.0
2010-10-25 14:25:00,12.2,12.21,12.19,12.21,72000.0,9.6176,9.6255,9.6097,9.6255,72000.0
2010-10-25 14:30:00,12.2,12.22,12.19,12.2,111200.0,9.6176,9.6334,9.6097,9.6176,111200.0
2010-10-25 14:35:00,12.2,12.2,12.17,12.19,200700.0,9.6176,9.6176,9.594,9.6097,200700.0
2010-10-25 14:40:00,12.19,12.19,12.16,12.19,144700.0,9.6097,9.6097,9.5861,9.6097,144700.0
2010-10-25 14:45:00,12.19,12.2,12.17,12.18,137900.0,9.6097,9.6176,9.594,9.6018,137900.0
2010-10-25 14:50:00,12.18,12.21,12.18,12.19,178600.0,9.6018,9.6255,9.6018,9.6097,178600.0
2010-10-25 14:55:00,12.2,12.21,12.18,12.2,89700.0,9.6176,9.6255,9.6018,9.6176,89700.0
2010-10-25 15:00:00,12.2,12.21,12.19,12.2,91900.0,9.6176,9.6255,9.6097,9.6176,91900.0
2010-10-25 15:05:00,12.19,12.21,12.19,12.19,104300.0,9.6097,9.6255,9.6097,9.6097,104300.0
2010-10-25 15:10:00,12.2,12.21,12.19,12.2,164500.0,9.6176,9.6255,9.6097,9.6176,164500.0
2010-10-25 15:15:00,12.2,12.21,12.2,12.21,46000.0,9.6176,9.6255,9.6176,9.6255,46000.0
2010-10-25 15:20:00,12.2,12.23,12.2,12.22,150800.0,9.6176,9.6413,9.6176,9.6334,150800.0
2010-10-25 15:25:00,12.23,12.24,12.22,12.23,113800.0,9.6413,9.6491,9.6334,9.6413,113800.0
2010-10-25 15:30:00,12.24,12.24,12.22,12.22,97700.0,9.6491,9.6491,9.6334,9.6334,97700.0
2010-10-25 15:35:00,12.22,12.23,12.2,12.2,171900.0,9.6334,9.6413,9.6176,9.6176,171900.0
2010-10-25 15:40:00,12.21,12.23,12.19,12.22,276800.0,9.6255,9.6413,9.6097,9.6334,276800.0
2010-10-25 15:45:00,12.21,12.23,12.17,12.19,644900.0,9.6255,9.6413,9.594,9.6097,644900.0
2010-10-25 15:50:00,12.19,12.19,12.16,12.18,519600.0,9.6097,9.6097,9.5861,9.6018,519600.0
2010-10-25 15:55:00,12.17,12.18,12.15,12.15,759900.0,9.594,9.6018,9.5782,9.5782,759900.0
2010-10-26 09:30:00,12.05,12.09,12.02,12.03,270800.0,9.4994,9.5309,9.4757,9.4836,270800.0
2010-10-26 09:35:00,12.03,12.03,11.99,12.0,307700.0,9.4836,9.4836,9.4521,9.4599,307700.0
2010-10-26 09:40:00,11.99,12.02,11.97,12.0,176200.0,9.4521,9.4757,9.4363,9.4599,176200.0
2010-10-26 09:45:00,12.0,12.01,11.97,11.98,265900.0,9.4599,9.4678,9.4363,9.4442,265900.0
2010-10-26 09:50:00,11.98,12.03,11.97,12.02,318300.0,9.4442,9.4836,9.4363,9.4757,318300.0
2010-10-26 09:55:00,12.02,12.04,12.01,12.02,200800.0,9.4757,9.4915,9.4678,9.4757,200800.0
2010-10-26 10:00:00,12.03,12.09,12.01,12.05,172500.0,9.4836,9.5309,9.4678,9.4994,172500.0
2010-10-26 10:05:00,12.04,12.11,12.04,12.11,421200.0,9.4915,9.5467,9.4915,9.5467,421200.0
2010-10-26 10:10:00,12.11,12.13,12.1,12.11,345100.0,9.5467,9.5624,9.5388,9.5467,345100.0
2010-10-26 10:15:00,12.11,12.15,12.11,12.15,245900.0,9.5467,9.5782,9.5467,9.5782,245900.0
2010-10-26 10:20:00,12.15,12.17,12.14,12.15,359200.0,9.5782,9.594,9.5703,9.5782,359200.0
2010-10-26 10:25:00,12.16,12.18,12.13,12.13,227500.0,9.5861,9.6018,9.5624,9.5624,227500.0
2010-10-26 10:30:00,12.14,12.17,12.14,12.16,106700.0,9.5703,9.594,9.5703,9.5861,106700.0
2010-10-26 10:35:00,12.15,12.16,12.12,12.12,69500.0,9.5782,9.5861,9.5545,9.5545,69500.0
2010-10-26 10:40:00,12.13,12.15,12.1,12.11,113000.0,9.5624,9.5782,9.5388,9.5467,113000.0
2010-10-26 10:45:00,12.11,12.13,12.1,12.12,97300.0,9.5467,9.5624,9.5388,9.5545,97300.0
2010-10-26 10:50:00,12.12,12.14,12.11,12.13,80600.0,9.5545,9.5703,9.5467,9.5624,80600.0
2010-10-26 10:55:00,12.12,12.18,12.12,12.16,206900.0,9.5545,9.6018,9.5545,9.5861,206900.0
2010-10-26 11:00:00,12.16,12.19,12.15,12.15,151500.0,9.5861,9.6097,9.5782,9.5782,151500.0
2010-10-26 11:05:00,12.15,12.16,12.12,12.13,167400.0,9.5782,9.5861,9.5545,9.5624,167400.0
2010-10-26 11:10:00,12.13,12.14,12.11,12.13,124600.0,9.5624,9.5703,9.5467,9.5624,124600.0
2010-10-26 11:15:00,12.13,12.16,12.13,12.14,147600.0,9.5624,9.5861,9.5624,9.5703,147600.0
2010-10-26 11:20:00,12.14,12.16,12.14,12.16,101100.0,9.5703,9.5861,9.5703,9.5861,101100.0
2010-10-26 11:25:00,12.15,12.16,12.14,12.14,111400.0,9.5782,9.5861,9.5703,9.5703,111400.0
2010-10-26 11:30:00,12.14,12.14,12.12,12.12,75900.0,9.5703,9.5703,9.5545,9.5545,75900.0
2010-10-26 11:35:00,12.12,12.13,12.12,12.13,96500.0,9.5545,9.5624,9.5545,9.5624,96500.0
2010-10-26 11:40:00,12.13,12.13,12.1,12.1,95800.0,9.5624,9.5624,9.5388,9.5388,95800.0
2010-10-26 11:45:00,12.1,12.14,12.1,12.12,145300.0,9.5388,9.5703,9.5388,9.5545,145300.0
2010-10-26 11:50:00,12.13,12.14,12.12,12.13,71800.0,9.5624,9.5703,9.5545,9.5624,71800.0
2010-10-26 11:55:00,12.13,12.14,12.13,12.14,111900.0,9.5624,9.5703,9.5624,9.5703,111900.0
2010-10-26 12:00:00,12.14,12.15,12.12,12.13,62400.0,9.5703,9.5782,9.5545,9.5624,62400.0
2010-10-26 12:05:00,12.13,12.14,12.1,12.11,184200.0,9.5624,9.5703,9.5388,9.5467,184200.0
2010-10-26 12:10:00,12.11,12.13,12.1,12.13,133900.0,9.5467,9.5624,9.5388,9.5624,133900.0
2010-10-26 12:15:00,12.13,12.13,12.11,12.11,63600.0,9.5624,9.5624,9.5467,9.5467,63600.0
2010-10-26 12:20:00,12.11,12.11,12.1,12.1,80600.0,9.5467,9.5467,9.5388,9.5388,80600.0
2010-10-26 12:25:00,12.1,12.11,12.09,12.09,46800.0,9.5388,9.5467,9.5309,9.5309,46800.0
2010-10-26 12:30:00,12.1,12.1,12.09,12.09,19500.0,9.5388,9.5388,9.5309,9.5309,19500.0
2010-10-26 12:35:00,12.1,12.1,12.09,12.1,18100.0,9.5388,9.5388,9.5309,9.5388,18100.0
2010-10-26 12:40:00,12.09,12.1,12.06,12.06,129800.0,9.5309,9.5388,9.5072,9.5072,129800.0
2010-10-26 12:45:00,12.06,12.07,12.06,12.06,57900.0,9.5072,9.5151,9.5072,9.5072,57900.0
2010-10-26 12:50:00,12.06,12.07,12.05,12.05,36400.0,9.5072,9.5151,9.4994,9.4994,36400.0
2010-10-26 12:55:00,12.06,12.06,12.05,12.06,66700.0,9.5072,9.5072,9.4994,9.5072,66700.0
2010-10-26 13:00:00,12.05,12.07,12.05,12.06,89700.0,9.4994,9.5151,9.4994,9.5072,89700.0
2010-10-26 13:05:00,12.07,12.08,12.06,12.07,156000.0,9.5151,9.523,9.5072,9.5151,156000.0
2010-10-26 13:10:00,12.07,12.09,12.07,12.08,75100.0,9.5151,9.5309,9.5151,9.523,75100.0
2010-10-26 13:15:00,12.09,12.1,12.07,12.09,145600.0,9.5309,9.5388,9.5151,9.5309,145600.0
2010-10-26 13:20:00,12.08,12.09,12.08,12.09,28700.0,9.523,9.5309,9.523,9.5309,28700.0
2010-10-26 13:25:00,12.09,12.09,12.06,12.06,101900.0,9.5309,9.5309,9.5072,9.5072,101900.0
2010-10-26 13:30:00,12.06,12.09,12.06,12.09,104100.0,9.5072,9.5309,9.5072,9.5309,104100.0
2010-10-26 13:35:00,12.09,12.09,12.08,12.09,18700.0,9.5309,9.5309,9.523,9.5309,18700.0
2010-10-26 13:40:00,12.09,12.11,12.08,12.1,119600.0,9.5309,9.5467,9.523,9.5388,119600.0
2010-10-26 13:45:00,12.1,12.1,12.09,12.09,15400.0,9.5388,9.5388,9.5309,9.5309,15400.0
2010-10-26 13:50:00,12.1,12.1,12.05,12.05,141300.0,9.5388,9.5388,9.4994,9.4994,141300.0
2010-10-26 13:55:00,12.05,12.06,12.04,12.04,59400.0,9.4994,9.5072,9.4915,9.4915,59400.0
2010-10-26 14:00:00,12.05,12.07,12.04,12.06,192100.0,9.4994,9.5151,9.4915,9.5072,192100.0
2010-10-26 14:05:00,12.05,12.06,12.04,12.04,99400.0,9.4994,9.5072,9.4915,9.4915,99400.0
2010-10-26 14:10:00,12.04,12.07,12.04,12.07,122100.0,9.4915,9.5151,9.4915,9.5151,122100.0
2010-10-26 14:15:00,12.07,12.08,12.06,12.06,128100.0,9.5151,9.523,9.5072,9.5072,128100.0
2010-10-26 14:20:00,12.07,12.08,12.05,12.05,75800.0,9.5151,9.523,9.4994,9.4994,75800.0
2010-10-26 14:25:00,12.05,12.08,12.05,12.07,92000.0,9.4994,9.523,9.4994,9.5151,92000.0
2010-10-26 14:30:00,12.07,12.08,12.05,12.06,107400.0,9.5151,9.523,9.4994,9.5072,107400.0
2010-10-26 14:35:00,12.06,12.09,12.05,12.06,548900.0,9.5072,9.5309,9.4994,9.5072,548900.0
2010-10-26 14:40:00,12.06,12.07,12.05,12.05,82100.0,9.5072,9.5151,9.4994,9.4994,82100.0
2010-10-26 14:45:00,12.05,12.06,12.04,12.06,58300.0,9.4994,9.5072,9.4915,9.5072,58300.0
2010-10-26 14:50:00,12.05,12.06,12.05,12.06,28000.0,9.4994,9.5072,9.4994,9.5072,28000.0
2010-10-26 14:55:00,12.06,12.07,12.05,12.07,70000.0,9.5072,9.5151,9.4994,9.5151,70000.0
2010-10-26 15:00:00,12.07,12.07,12.06,12.06,34600.0,9.5151,9.5151,9.5072,9.5072,34600.0
2010-10-26 15:05:00,12.07,12.07,12.06,12.07,27500.0,9.5151,9.5151,9.5072,9.5151,27500.0
2010-10-26 15:10:00,12.07,12.08,12.06,12.06,109400.0,9.5151,9.523,9.5072,9.5072,109400.0
2010-10-26 15:15:00,12.06,12.08,12.06,12.08,77100.0,9.5072,9.523,9.5072,9.523,77100.0
2010-10-26 15:20:00,12.08,12.09,12.07,12.07,130900.0,9.523,9.5309,9.5151,9.5151,130900.0
2010-10-26 15:25:00,12.07,12.09,12.07,12.07,206700.0,9.5151,9.5309,9.5151,9.5151,206700.0
2010-10-26 15:30:00,12.07,12.09,12.06,12.09,116200.0,9.5151,9.5309,9.5072,9.5309,116200.0
2010-10-26 15:35:00,12.09,12.09,12.06,12.07,197900.0,9.5309,9.5309,9.5072,9.5151,197900.0
2010-10-26 15:40:00,12.06,12.08,12.06,12.07,139100.0,9.5072,9.523,9.5072,9.5151,139100.0
2010-10-26 15:45:00,12.07,12.09,12.06,12.08,223600.0,9.5151,9.5309,9.5072,9.523,223600.0
2010-10-26 15:50:00,12.08,12.09,12.07,12.07,310500.0,9.523,9.5309,9.5151,9.5151,310500.0
2010-10-26 15:55:00,12.08,12.09,12.07,12.09,535500.0,9.523,9.5309,9.5151,9.5309,535500.0
2010-10-27 09:30:00,11.99,12.09,11.96,12.08,333200.0,9.4521,9.5309,9.4284,9.523,333200.0
2010-10-27 09:35:00,12.07,12.11,12.06,12.1,253300.0,9.5151,9.5467,9.5072,9.5388,253300.0
2010-10-27 09:40:00,12.1,12.14,12.09,12.09,144500.0,9.5388,9.5703,9.5309,9.5309,144500.0
2010-10-27 09:45:00,12.09,12.13,12.08,12.13,246900.0,9.5309,9.5624,9.523,9.5624,246900.0
2010-10-27 09:50:00,12.13,12.15,12.12,12.14,156000.0,9.5624,9.5782,9.5545,9.5703,156000.0
2010-10-27 09:55:00,12.14,12.16,12.13,12.14,238000.0,9.5703,9.5861,9.5624,9.5703,238000.0
2010-10-27 10:00:00,12.14,12.17,12.13,12.16,360400.0,9.5703,9.594,9.5624,9.5861,360400.0
2010-10-27 10:05:00,12.16,12.18,12.15,12.18,127500.0,9.5861,9.6018,9.5782,9.6018,127500.0
2010-10-27 10:10:00,12.17,12.2,12.16,12.19,214200.0,9.594,9.6176,9.5861,9.6097,214200.0
2010-10-27 10:15:00,12.19,12.22,12.18,12.19,294800.0,9.6097,9.6334,9.6018,9.6097,294800.0
2010-10-27 10:20:00,12.18,12.19,12.13,12.14,210800.0,9.6018,9.6097,9.5624,9.5703,210800.0
2010-10-27 10:25:00,12.13,12.15,12.1,12.13,317900.0,9.5624,9.5782,9.5388,9.5624,317900.0
2010-10-27 10:30:00,12.14,12.17,12.12,12.15,177800.0,9.5703,9.594,9.5545,9.5782,177800.0
2010-10-27 10:35:00,12.16,12.17,12.13,12.16,153900.0,9.5861,9.594,9.5624,9.5861,153900.0
2010-10-27 10:40:00,12.16,12.18,12.16,12.17,143200.0,9.5861,9.6018,9.5861,9.594,143200.0
2010-10-27 10:45:00,12.17,12.18,12.16,12.16,182300.0,9.594,9.6018,9.5861,9.5861,182300.0
2010-10-27 10:50:00,12.18,12.19,12.15,12.19,156100.0,9.6018,9.6097,9.5782,9.6097,156100.0
2010-10-27 10:55:00,12.19,12.19,12.15,12.15,132800.0,9.6097,9.6097,9.5782,9.5782,132800.0
2010-10-27 11:00:00,12.15,12.16,12.12,12.14,242600.0,9.5782,9.5861,9.5545,9.5703,242600.0
2010-10-27 11:05:00,12.14,12.14,12.09,12.12,145100.0,9.5703,9.5703,9.5309,9.5545,145100.0
2010-10-27 11:10:00,12.12,12.13,12.09,12.12,155100.0,9.5545,9.5624,9.5309,9.5545,155100.0
2010-10-27 11:15:00,12.13,12.14,12.11,12.13,144000.0,9.5624,9.5703,9.5467,9.5624,144000.0
2010-10-27 11:20:00,12.12,12.14,12.11,12.11,252800.0,9.5545,9.5703,9.5467,9.5467,252800.0
2010-10-27 11:25:00,12.11,12.12,12.1,12.1,83000.0,9.5467,9.5545,9.5388,9.5388,83000.0
2010-10-27 11:30:00,12.1,12.12,12.08,12.1,350400.0,9.5388,9.5545,9.523,9.5388,350400.0
2010-10-27 11:35:00,12.1,12.11,12.08,12.1,361200.0,9.5388,9.5467,9.523,9.5388,361200.0
2010-10-27 11:40:00,12.1,12.1,12.09,12.1,126100.0,9.5388,9.5388,9.5309,9.5388,126100.0
2010-10-27 11:45:00,12.1,12.1,12.08,12.09,66300.0,9.5388,9.5388,9.523,9.5309,66300.0
2010-10-27 11:50:00,12.08,12.09,12.07,12.08,93900.0,9.523,9.5309,9.5151,9.523,93900.0
2010-10-27 11:55:00,12.08,12.08,12.06,12.07,126300.0,9.523,9.523,9.5072,9.5151,126300.0
2010-10-27 12:00:00,12.07,12.09,12.07,12.07,160300.0,9.5151,9.5309,9.5151,9.5151,160300.0
2010-10-27 12:05:00,12.07,12.09,12.06,12.08,170300.0,9.5151,9.5309,9.5072,9.523,170300.0
2010-10-27 12:10:00,12.09,12.09,12.08,12.08,72500.0,9.5309,9.5309,9.523,9.523,72500.0
2010-10-27 12:15:00,12.09,12.09,12.08,12.08,35100.0,9.5309,9.5309,9.523,9.523,35100.0
2010-10-27 12:20:00,12.08,12.09,12.08,12.08,12000.0,9.523,9.5309,9.523,9.523,12000.0
2010-10-27 12:25:00,12.08,12.1,12.08,12.09,69900.0,9.523,9.5388,9.523,9.5309,69900.0
2010-10-27 12:30:00,12.09,12.1,12.08,12.09,68300.0,9.5309,9.5388,9.523,9.5309,68300.0
2010-10-27 12:35:00,12.09,12.09,12.07,12.07,113400.0,9.5309,9.5309,9.5151,9.5151,113400.0
2010-10-27 12:40:00,12.07,12.08,12.05,12.05,86900.0,9.5151,9.523,9.4994,9.4994,86900.0
2010-10-27 12:45:00,12.05,12.08,12.05,12.07,146100.0,9.4994,9.523,9.4994,9.5151,146100.0
2010-10-27 12:50:00,12.08,12.08,12.07,12.08,17000.0,9.523,9.523,9.5151,9.523,17000.0
2010-10-27 12:55:00,12.08,12.09,12.07,12.09,27100.0,9.523,9.5309,9.5151,9.5309,27100.0
2010-10-27 13:00:00,12.08,12.11,12.08,12.11,127200.0,9.523,9.5467,9.523,9.5467,127200.0
2010-10-27 13:05:00,12.11,12.12,12.1,12.12,53100.0,9.5467,9.5545,9.5388,9.5545,53100.0
2010-10-27 13:10:00,12.11,12.12,12.08,12.08,132200.0,9.5467,9.5545,9.523,9.523,132200.0
2010-10-27 13:15:00,12.08,12.08,12.05,12.07,143100.0,9.523,9.523,9.4994,9.5151,143100.0
2010-10-27 13:20:00,12.07,12.08,12.06,12.08,44900.0,9.5151,9.523,9.5072,9.523,44900.0
2010-10-27 13:25:00,12.08,12.1,12.06,12.1,69000.0,9.523,9.5388,9.5072,9.5388,69000.0
2010-10-27 13:30:00,12.1,12.1,12.08,12.08,116800.0,9.5388,9.5388,9.523,9.523,116800.0
2010-10-27 13:35:00,12.09,12.1,12.08,12.1,29100.0,9.5309,9.5388,9.523,9.5388,29100.0
2010-10-27 13:40:00,12.1,12.12,12.09,12.12,57700.0,9.5388,9.5545,9.5309,9.5545,57700.0
2010-10-27 13:45:00,12.12,12.12,12.11,12.12,13400.0,9.5545,9.5545,9.5467,9.5545,13400.0
2010-10-27 13:50:00,12.12,12.12,12.11,12.11,32500.0,9.5545,9.5545,9.5467,9.5467,32500.0
2010-10-27 13:55:00,12.11,12.15,12.11,12.15,110800.0,9.5467,9.5782,9.5467,9.5782,110800.0
2010-10-27 14:00:00,12.15,12.15,12.14,12.14,26300.0,9.5782,9.5782,9.5703,9.5703,26300.0
2010-10-27 14:05:00,12.14,12.18,12.14,12.18,127400.0,9.5703,9.6018,9.5703,9.6018,127400.0
2010-10-27 14:10:00,12.18,12.18,12.16,12.17,97000.0,9.6018,9.6018,9.5861,9.594,97000.0
2010-10-27 14:15:00,12.16,12.17,12.16,12.16,8700.0,9.5861,9.594,9.5861,9.5861,8700.0
2010-10-27 14:20:00,12.16,12.17,12.15,12.15,119900.0,9.5861,9.594,9.5782,9.5782,119900.0
2010-10-27 14:25:00,12.15,12.16,12.15,12.16,49800.0,9.5782,9.5861,9.5782,9.5861,49800.0
2010-10-27 14:30:00,12.16,12.16,12.14,12.16,87600.0,9.5861,9.5861,9.5703,9.5861,87600.0
2010-10-27 14:35:00,12.16,12.19,12.14,12.18,170700.0,9.5861,9.6097,9.5703,9.6018,170700.0
2010-10-27 14:40:00,12.18,12.2,12.18,12.19,127700.0,9.6018,9.6176,9.6018,9.6097,127700.0
2010-10-27 14:45:00,12.19,12.2,12.18,12.19,111300.0,9.6097,9.6176,9.6018,9.6097,111300.0
2010-10-27 14:50:00,12.19,12.2,12.19,12.19,57000.0,9.6097,9.6176,9.6097,9.6097,57000.0
2010-10-27 14:55:00,12.2,12.21,12.18,12.18,241600.0,9.6176,9.6255,9.6018,9.6018,241600.0
2010-10-27 15:00:00,12.18,12.2,12.18,12.19,114700.0,9.6018,9.6176,9.6018,9.6097,114700.0
2010-10-27 15:05:00,12.18,12.2,12.18,12.2,53300.0,9.6018,9.6176,9.6018,9.6176,53300.0
2010-10-27 15:10:00,12.19,12.2,12.18,12.18,49500.0,9.6097,9.6176,9.6018,9.6018,49500.0
2010-10-27 15:15:00,12.18,12.19,12.16,12.18,189700.0,9.6018,9.6097,9.5861,9.6018,189700.0
2010-10-27 15:20:00,12.17,12.19,12.16,12.19,110600.0,9.594,9.6097,9.5861,9.6097,110600.0
2010-10-27 15:25:00,12.19,12.2,12.18,12.19,83200.0,9.6097,9.6176,9.6018,9.6097,83200.0
2010-10-27 15:30:00,12.19,12.2,12.17,12.2,137800.0,9.6097,9.6176,9.594,9.6176,137800.0
2010-10-27 15:35:00,12.2,12.21,12.19,12.2,184000.0,9.6176,9.6255,9.6097,9.6176,184000.0
2010-10-27 15:40:00,12.2,12.22,12.19,12.2,190400.0,9.6176,9.6334,9.6097,9.6176,190400.0
2010-10-27 15:45:00,12.21,12.22,12.19,12.2,234400.0,9.6255,9.6334,9.6097,9.6176,234400.0
2010-10-27 15:50:00,12.2,12.23,12.2,12.23,186000.0,9.6176,9.6413,9.6176,9.6413,186000.0
2010-10-27 15:55:00,12.23,12.24,12.22,12.24,594700.0,9.6413,9.6491,9.6334,9.6491,594700.0
2010-10-28 09:30:00,12.19,12.24,12.17,12.23,453700.0,9.6097,9.6491,9.594,9.6413,453700.0
2010-10-28 09:35:00,12.23,12.25,12.19,12.25,256100.0,9.6413,9.657,9.6097,9.657,256100.0
2010-10-28 09:40:00,12.24,12.25,12.21,12.24,291600.0,9.6491,9.657,9.6255,9.6491,291600.0
2010-10-28 09:45:00,12.23,12.26,12.23,12.24,287600.0,9.6413,9.6649,9.6413,9.6491,287600.0
2010-10-28 09:50:00,12.24,12.25,12.23,12.25,81100.0,9.6491,9.657,9.6413,9.657,81100.0
2010-10-28 09:55:00,12.25,12.26,12.2,12.21,205000.0,9.657,9.6649,9.6176,9.6255,205000.0
2010-10-28 10:00:00,12.21,12.23,12.21,12.23,101000.0,9.6255,9.6413,9.6255,9.6413,101000.0
2010-10-28 10:05:00,12.22,12.25,12.22,12.25,181800.0,9.6334,9.657,9.6334,9.657,181800.0
2010-10-28 10:10:00,12.24,12.26,12.23,12.25,205500.0,9.6491,9.6649,9.6413,9.657,205500.0
2010-10-28 10:15:00,12.24,12.25,12.21,12.22,198200.0,9.6491,9.657,9.6255,9.6334,198200.0
2010-10-28 10:20:00,12.22,12.22,12.2,12.2,132000.0,9.6334,9.6334,9.6176,9.6176,132000.0
2010-10-28 10:25:00,12.2,12.2,12.16,12.17,186700.0,9.6176,9.6176,9.5861,9.594,186700.0
2010-10-28 10:30:00,12.17,12.18,12.15,12.16,162000.0,9.594,9.6018,9.5782,9.5861,162000.0
2010-10-28 10:35:00,12.17,12.18,12.15,12.16,163800.0,9.594,9.6018,9.5782,9.5861,163800.0
2010-10-28 10:40:00,12.16,12.17,12.16,12.17,64600.0,9.5861,9.594,9.5861,9.594,64600.0
2010-10-28 10:45:00,12.16,12.18,12.15,12.18,105900.0,9.5861,9.6018,9.5782,9.6018,105900.0
2010-10-28 10:50:00,12.18,12.2,12.17,12.2,117900.0,9.6018,9.6176,9.594,9.6176,117900.0
2010-10-28 10:55:00,12.19,12.21,12.18,12.2,98400.0,9.6097,9.6255,9.6018,9.6176,98400.0
2010-10-28 11:00:00,12.19,12.21,12.19,12.2,186900.0,9.6097,9.6255,9.6097,9.6176,186900.0
2010-10-28 11:05:00,12.2,12.23,12.2,12.23,145600.0,9.6176,9.6413,9.6176,9.6413,145600.0
2010-10-28 11:10:00,12.23,12.27,12.23,12.24,240000.0,9.6413,9.6728,9.6413,9.6491,240000.0
2010-10-28 11:15:00,12.24,12.26,12.24,12.26,79000.0,9.6491,9.6649,9.6491,9.6649,79000.0
2010-10-28 11:20:00,12.25,12.26,12.24,12.24,114800.0,9.657,9.6649,9.6491,9.6491,114800.0
2010-10-28 11:25:00,12.24,12.26,12.24,12.26,125100.0,9.6491,9.6649,9.6491,9.6649,125100.0
2010-10-28 11:30:00,12.25,12.26,12.23,12.24,154400.0,9.657,9.6649,9.6413,9.6491,154400.0
2010-10-28 11:35:00,12.24,12.25,12.23,12.23,186300.0,9.6491,9.657,9.6413,9.6413,186300.0
2010-10-28 11:40:00,12.23,12.24,12.23,12.24,21400.0,9.6413,9.6491,9.6413,9.6491,21400.0
2010-10-28 11:45:00,12.23,12.24,12.23,12.24,63500.0,9.6413,9.6491,9.6413,9.6491,63500.0
2010-10-28 11:50:00,12.23,12.24,12.23,12.23,69200.0,9.6413,9.6491,9.6413,9.6413,69200.0
2010-10-28 11:55:00,12.24,12.24,12.18,12.19,343100.0,9.6491,9.6491,9.6018,9.6097,343100.0
2010-10-28 12:00:00,12.19,12.2,12.15,12.17,238600.0,9.6097,9.6176,9.5782,9.594,238600.0
2010-10-28 12:05:00,12.16,12.19,12.16,12.18,148000.0,9.5861,9.6097,9.5861,9.6018,148000.0
2010-10-28 12:10:00,12.18,12.19,12.16,12.16,146000.0,9.6018,9.6097,9.5861,9.5861,146000.0
2010-10-28 12:15:00,12.17,12.18,12.16,12.17,99400.0,9.594,9.6018,9.5861,9.594,99400.0
2010-10-28 12:20:00,12.17,12.19,12.17,12.17,121800.0,9.594,9.6097,9.594,9.594,121800.0
2010-10-28 12:25:00,12.17,12.18,12.15,12.15,69600.0,9.594,9.6018,9.5782,9.5782,69600.0
2010-10-28 12:30:00,12.15,12.17,12.15,12.16,88600.0,9.5782,9.594,9.5782,9.5861,88600.0
2010-10-28 12:35:00,12.16,12.17,12.16,12.16,17100.0,9.5861,9.594,9.5861,9.5861,17100.0
2010-10-28 12:40:00,12.16,12.17,12.16,12.16,22600.0,9.5861,9.594,9.5861,9.5861,22600.0
2010-10-28 12:45:00,12.16,12.18,12.16,12.17,132200.0,9.5861,9.6018,9.5861,9.594,132200.0
2010-10-28 12:50:00,12.17,12.19,12.17,12.17,84400.0,9.594,9.6097,9.594,9.594,84400.0
2010-10-28 12:55:00,12.18,12.18,12.15,12.15,117400.0,9.6018,9.6018,9.5782,9.5782,117400.0
2010-10-28 13:00:00,12.16,12.17,12.14,12.16,90600.0,9.5861,9.594,9.5703,9.5861,90600.0
2010-10-28 13:05:00,12.17,12.22,12.16,12.22,180700.0,9.594,9.6334,9.5861,9.6334,180700.0
2010-10-28 13:10:00,12.22,12.26,12.21,12.26,297800.0,9.6334,9.6649,9.6255,9.6649,297800.0
2010-10-28 13:15:00,12.26,12.27,12.24,12.24,175900.0,9.6649,9.6728,9.6491,9.6491,175900.0
2010-10-28 13:20:00,12.24,12.26,12.22,12.22,179700.0,9.6491,9.6649,9.6334,9.6334,179700.0
2010-10-28 13:25:00,12.22,12.22,12.21,12.21,58100.0,9.6334,9.6334,9.6255,9.6255,58100.0
2010-10-28 13:30:00,12.22,12.23,12.21,12.21,157500.0,9.6334,9.6413,9.6255,9.6255,157500.0
2010-10-28 13:35:00,12.21,12.25,12.21,12.24,117900.0,9.6255,9.657,9.6255,9.6491,117900.0
2010-10-28 13:40:00,12.24,12.25,12.22,12.24,100200.0,9.6491,9.657,9.6334,9.6491,100200.0
2010-10-28 13:45:00,12.23,12.23,12.19,12.2,226300.0,9.6413,9.6413,9.6097,9.6176,226300.0
2010-10-28 13:50:00,12.21,12.22,12.2,12.21,79400.0,9.6255,9.6334,9.6176,9.6255,79400.0
2010-10-28 13:55:00,12.22,12.22,12.2,12.2,136800.0,9.6334,9.6334,9.6176,9.6176,136800.0
2010-10-28 14:00:00,12.21,12.22,12.2,12.2,116500.0,9.6255,9.6334,9.6176,9.6176,116500.0
2010-10-28 14:05:00,12.21,12.23,12.2,12.22,137100.0,9.6255,9.6413,9.6176,9.6334,137100.0
2010-10-28 14:10:00,12.22,12.24,12.22,12.23,94000.0,9.6334,9.6491,9.6334,9.6413,94000.0
2010-10-28 14:15:00,12.24,12.26,12.23,12.25,238400.0,9.6491,9.6649,9.6413,9.657,238400.0
2010-10-28 14:20:00,12.25,12.28,12.24,12.28,216400.0,9.657,9.6807,9.6491,9.6807,216400.0
2010-10-28 14:25:00,12.28,12.29,12.27,12.27,82500.0,9.6807,9.6886,9.6728,9.6728,82500.0
2010-10-28 14:30:00,12.27,12.29,12.27,12.29,103200.0,9.6728,9.6886,9.6728,9.6886,103200.0
2010-10-28 14:35:00,12.29,12.29,12.27,12.27,98800.0,9.6886,9.6886,9.6728,9.6728,98800.0
2010-10-28 14:40:00,12.28,12.28,12.25,12.27,161900.0,9.6807,9.6807,9.657,9.6728,161900.0
2010-10-28 14:45:00,12.27,12.27,12.25,12.27,66400.0,9.6728,9.6728,9.657,9.6728,66400.0
2010-10-28 14:50:00,12.27,12.27,12.26,12.26,37400.0,9.6728,9.6728,9.6649,9.6649,37400.0
2010-10-28 14:55:00,12.26,12.27,12.26,12.26,26900.0,9.6649,9.6728,9.6649,9.6649,26900.0
2010-10-28 15:00:00,12.27,12.27,12.24,12.26,104400.0,9.6728,9.6728,9.6491,9.6649,104400.0
2010-10-28 15:05:00,12.26,12.27,12.25,12.27,63700.0,9.6649,9.6728,9.657,9.6728,63700.0
2010-10-28 15:10:00,12.27,12.27,12.24,12.25,172100.0,9.6728,9.6728,9.6491,9.657,172100.0
2010-10-28 15:15:00,12.25,12.25,12.22,12.22,159400.0,9.657,9.657,9.6334,9.6334,159400.0
2010-10-28 15:20:00,12.23,12.24,12.21,12.22,175600.0,9.6413,9.6491,9.6255,9.6334,175600.0
2010-10-28 15:25:00,12.22,12.24,12.21,12.23,159900.0,9.6334,9.6491,9.6255,9.6413,159900.0
2010-10-28 15:30:00,12.23,12.27,12.22,12.26,209400.0,9.6413,9.6728,9.6334,9.6649,209400.0
2010-10-28 15:35:00,12.26,12.28,12.24,12.27,219800.0,9.6649,9.6807,9.6491,9.6728,219800.0
2010-10-28 15:40:00,12.27,12.28,12.25,12.25,162500.0,9.6728,9.6807,9.657,9.657,162500.0
2010-10-28 15:45:00,12.25,12.27,12.25,12.27,189500.0,9.657,9.6728,9.657,9.6728,189500.0
2010-10-28 15:50:00,12.27,12.27,12.24,12.24,157500.0,9.6728,9.6728,9.6491,9.6491,157500.0
2010-10-28 15:55:00,12.24,12.25,12.24,12.25,545400.0,9.6491,9.657,9.6491,9.657,545400.0
2010-10-29 09:30:00,12.29,12.3,12.21,12.25,272500.0,9.6886,9.6964,9.6255,9.657,272500.0
2010-10-29 09:35:00,12.24,12.29,12.22,12.27,217400.0,9.6491,9.6886,9.6334,9.6728,217400.0
2010-10-29 09:40:00,12.27,12.34,12.25,12.33,335400.0,9.6728,9.728,9.657,9.7201,335400.0
2010-10-29 09:45:00,12.33,12.35,12.3,12.33,290000.0,9.7201,9.7359,9.6964,9.7201,290000.0
2010-10-29 09:50:00,12.34,12.35,12.3,12.31,239400.0,9.728,9.7359,9.6964,9.7043,239400.0
2010-10-29 09:55:00,12.3,12.3,12.25,12.27,129500.0,9.6964,9.6964,9.657,9.6728,129500.0
2010-10-29 10:00:00,12.27,12.31,12.25,12.3,212900.0,9.6728,9.7043,9.657,9.6964,212900.0
2010-10-29 10:05:00,12.3,12.34,12.29,12.32,209300.0,9.6964,9.728,9.6886,9.7122,209300.0
2010-10-29 10:10:00,12.31,12.33,12.3,12.33,190000.0,9.7043,9.7201,9.6964,9.7201,190000.0
2010-10-29 10:15:00,12.33,12.34,12.3,12.32,215400.0,9.7201,9.728,9.6964,9.7122,215400.0
2010-10-29 10:20:00,12.32,12.32,12.29,12.31,235700.0,9.7122,9.7122,9.6886,9.7043,235700.0
2010-10-29 10:25:00,12.31,12.33,12.29,12.3,126200.0,9.7043,9.7201,9.6886,9.6964,126200.0
2010-10-29 10:30:00,12.31,12.32,12.29,12.29,114300.0,9.7043,9.7122,9.6886,9.6886,114300.0
2010-10-29 10:35:00,12.29,12.3,12.28,12.29,91200.0,9.6886,9.6964,9.6807,9.6886,91200.0
2010-10-29 10:40:00,12.3,12.31,12.28,12.29,99700.0,9.6964,9.7043,9.6807,9.6886,99700.0
2010-10-29 10:45:00,12.29,12.3,12.27,12.29,110500.0,9.6886,9.6964,9.6728,9.6886,110500.0
2010-10-29 10:50:00,12.3,12.3,12.28,12.3,160000.0,9.6964,9.6964,9.6807,9.6964,160000.0
2010-10-29 10:55:00,12.29,12.32,12.29,12.31,40100.0,9.6886,9.7122,9.6886,9.7043,40100.0
2010-10-29 11:00:00,12.32,12.32,12.31,12.32,106500.0,9.7122,9.7122,9.7043,9.7122,106500.0
2010-10-29 11:05:00,12.32,12.33,12.31,12.33,85300.0,9.7122,9.7201,9.7043,9.7201,85300.0
2010-10-29 11:10:00,12.32,12.33,12.3,12.3,49300.0,9.7122,9.7201,9.6964,9.6964,49300.0
2010-10-29 11:15:00,12.3,12.31,12.28,12.29,87700.0,9.6964,9.7043,9.6807,9.6886,87700.0
2010-10-29 11:20:00,12.3,12.31,12.28,12.29,125000.0,9.6964,9.7043,9.6807,9.6886,125000.0
2010-10-29 11:25:00,12.29,12.3,12.28,12.29,62900.0,9.6886,9.6964,9.6807,9.6886,62900.0
2010-10-29 11:30:00,12.29,12.31,12.28,12.3,231600.0,9.6886,9.7043,9.6807,9.6964,231600.0
2010-10-29 11:35:00,12.3,12.31,12.28,12.31,120000.0,9.6964,9.7043,9.6807,9.7043,120000.0
2010-10-29 11:40:00,12.3,12.31,12.29,12.29,236300.0,9.6964,9.7043,9.6886,9.6886,236300.0
2010-10-29 11:45:00,12.3,12.3,12.26,12.27,114400.0,9.6964,9.6964,9.6649,9.6728,114400.0
2010-10-29 11:50:00,12.27,12.29,12.26,12.27,112600.0,9.6728,9.6886,9.6649,9.6728,112600.0
2010-10-29 11:55:00,12.28,12.29,12.27,12.27,60400.0,9.6807,9.6886,9.6728,9.6728,60400.0
2010-10-29 12:00:00,12.28,12.29,12.27,12.29,77100.0,9.6807,9.6886,9.6728,9.6886,77100.0
2010-10-29 12:05:00,12.28,12.3,12.27,12.27,78500.0,9.6807,9.6964,9.6728,9.6728,78500.0
2010-10-29 12:10:00,12.28,12.3,12.27,12.29,103400.0,9.6807,9.6964,9.6728,9.6886,103400.0
2010-10-29 12:15:00,12.3,12.32,12.29,12.3,113900.0,9.6964,9.7122,9.6886,9.6964,113900.0
2010-10-29 12:20:00,12.3,12.31,12.3,12.31,39100.0,9.6964,9.7043,9.6964,9.7043,39100.0
2010-10-29 12:25:00,12.3,12.32,12.3,12.31,73200.0,9.6964,9.7122,9.6964,9.7043,73200.0
2010-10-29 12:30:00,12.32,12.33,12.31,12.33,78800.0,9.7122,9.7201,9.7043,9.7201,78800.0
2010-10-29 12:35:00,12.32,12.34,12.32,12.32,45500.0,9.7122,9.728,9.7122,9.7122,45500.0
2010-10-29 12:40:00,12.32,12.33,12.31,12.32,69000.0,9.7122,9.7201,9.7043,9.7122,69000.0
2010-10-29 12:45:00,12.32,12.32,12.3,12.31,98300.0,9.7122,9.7122,9.6964,9.7043,98300.0
2010-10-29 12:50:00,12.31,12.32,12.31,12.31,6500.0,9.7043,9.7122,9.7043,9.7043,6500.0
2010-10-29 12:55:00,12.31,12.32,12.31,12.32,7400.0,9.7043,9.7122,9.7043,9.7122,7400.0
2010-10-29 13:00:00,12.32,12.32,12.3,12.3,25100.0,9.7122,9.7122,9.6964,9.6964,25100.0
2010-10-29 13:05:00,12.31,12.31,12.28,12.29,100900.0,9.7043,9.7043,9.6807,9.6886,100900.0
2010-10-29 13:10:00,12.28,12.29,12.28,12.28,5800.0,9.6807,9.6886,9.6807,9.6807,5800.0
2010-10-29 13:15:00,12.28,12.29,12.27,12.28,65400.0,9.6807,9.6886,9.6728,9.6807,65400.0
2010-10-29 13:20:00,12.28,12.31,12.28,12.3,169000.0,9.6807,9.7043,9.6807,9.6964,169000.0
2010-10-29 13:25:00,12.3,12.31,12.29,12.31,147600.0,9.6964,9.7043,9.6886,9.7043,147600.0
2010-10-29 13:30:00,12.32,12.33,12.31,12.31,75000.0,9.7122,9.7201,9.7043,9.7043,75000.0
2010-10-29 13:35:00,12.32,12.33,12.31,12.31,65900.0,9.7122,9.7201,9.7043,9.7043,65900.0
2010-10-29 13:40:00,12.32,12.32,12.3,12.32,178200.0,9.7122,9.7122,9.6964,9.7122,178200.0
2010-10-29 13:45:00,12.32,12.32,12.31,12.31,66200.0,9.7122,9.7122,9.7043,9.7043,66200.0
2010-10-29 13:50:00,12.32,12.35,12.31,12.34,114600.0,9.7122,9.7359,9.7043,9.728,114600.0
2010-10-29 13:55:00,12.35,12.36,12.34,12.36,81000.0,9.7359,9.7437,9.728,9.7437,81000.0
2010-10-29 14:00:00,12.36,12.36,12.34,12.34,54900.0,9.7437,9.7437,9.728,9.728,54900.0
2010-10-29 14:05:00,12.34,12.35,12.33,12.33,98400.0,9.728,9.7359,9.7201,9.7201,98400.0
2010-10-29 14:10:00,12.33,12.36,12.33,12.35,165400.0,9.7201,9.7437,9.7201,9.7359,165400.0
2010-10-29 14:15:00,12.35,12.36,12.34,12.35,127100.0,9.7359,9.7437,9.728,9.7359,127100.0
2010-10-29 14:20:00,12.35,12.38,12.35,12.36,221000.0,9.7359,9.7595,9.7359,9.7437,221000.0
2010-10-29 14:25:00,12.35,12.36,12.35,12.36,18100.0,9.7359,9.7437,9.7359,9.7437,18100.0
2010-10-29 14:30:00,12.36,12.36,12.34,12.35,61600.0,9.7437,9.7437,9.728,9.7359,61600.0
2010-10-29 14:35:00,12.34,12.35,12.34,12.34,36300.0,9.728,9.7359,9.728,9.728,36300.0
2010-10-29 14:40:00,12.34,12.36,12.34,12.35,126900.0,9.728,9.7437,9.728,9.7359,126900.0
2010-10-29 14:45:00,12.35,12.35,12.32,12.32,130200.0,9.7359,9.7359,9.7122,9.7122,130200.0
2010-10-29 14:50:00,12.33,12.33,12.3,12.3,168400.0,9.7201,9.7201,9.6964,9.6964,168400.0
2010-10-29 14:55:00,12.31,12.31,12.29,12.3,139600.0,9.7043,9.7043,9.6886,9.6964,139600.0
2010-10-29 15:00:00,12.31,12.33,12.3,12.32,258500.0,9.7043,9.7201,9.6964,9.7122,258500.0
2010-10-29 15:05:00,12.32,12.32,12.31,12.32,55100.0,9.7122,9.7122,9.7043,9.7122,55100.0
2010-10-29 15:10:00,12.31,12.33,12.3,12.33,139500.0,9.7043,9.7201,9.6964,9.7201,139500.0
2010-10-29 15:15:00,12.32,12.33,12.31,12.31,79400.0,9.7122,9.7201,9.7043,9.7043,79400.0
2010-10-29 15:20:00,12.31,12.33,12.31,12.31,93600.0,9.7043,9.7201,9.7043,9.7043,93600.0
2010-10-29 15:25:00,12.31,12.33,12.31,12.32,52100.0,9.7043,9.7201,9.7043,9.7122,52100.0
2010-10-29 15:30:00,12.32,12.35,12.32,12.34,174400.0,9.7122,9.7359,9.7122,9.728,174400.0
2010-10-29 15:35:00,12.33,12.35,12.33,12.35,90400.0,9.7201,9.7359,9.7201,9.7359,90400.0
2010-10-29 15:40:00,12.34,12.37,12.34,12.36,408100.0,9.728,9.7516,9.728,9.7437,408100.0
2010-10-29 15:45:00,12.37,12.37,12.34,12.35,282500.0,9.7516,9.7516,9.728,9.7359,282500.0
2010-10-29 15:50:00,12.34,12.35,12.33,12.35,314900.0,9.728,9.7359,9.7201,9.7359,314900.0
2010-10-29 15:55:00,12.34,12.36,12.34,12.35,536700.0,9.728,9.7437,9.728,9.7359,536700.0
2010-11-01 09:30:00,12.36,12.4,12.35,12.38,251900.0,9.7437,9.7753,9.7359,9.7595,251900.0
2010-11-01 09:35:00,12.38,12.4,12.35,12.39,172100.0,9.7595,9.7753,9.7359,9.7674,172100.0
2010-11-01 09:40:00,12.39,12.42,12.38,12.41,168600.0,9.7674,9.791,9.7595,9.7832,168600.0
2010-11-01 09:45:00,12.42,12.44,12.4,12.4,157600.0,9.791,9.8068,9.7753,9.7753,157600.0
2010-11-01 09:50:00,12.4,12.42,12.38,12.38,140500.0,9.7753,9.791,9.7595,9.7595,140500.0
2010-11-01 09:55:00,12.38,12.39,12.35,12.38,202200.0,9.7595,9.7674,9.7359,9.7595,202200.0
2010-11-01 10:00:00,12.38,12.4,12.36,12.4,333600.0,9.7595,9.7753,9.7437,9.7753,333600.0
2010-11-01 10:05:00,12.4,12.4,12.35,12.35,362800.0,9.7753,9.7753,9.7359,9.7359,362800.0
2010-11-01 10:10:00,12.35,12.37,12.35,12.35,151700.0,9.7359,9.7516,9.7359,9.7359,151700.0
2010-11-01 10:15:00,12.36,12.37,12.33,12.34,396300.0,9.7437,9.7516,9.7201,9.728,396300.0
2010-11-01 10:20:00,12.33,12.34,12.29,12.3,517100.0,9.7201,9.728,9.6886,9.6964,517100.0
2010-11-01 10:25:00,12.3,12.3,12.28,12.3,236300.0,9.6964,9.6964,9.6807,9.6964,236300.0
2010-11-01 10:30:00,12.3,12.31,12.27,12.27,249000.0,9.6964,9.7043,9.6728,9.6728,249000.0
2010-11-01 10:35:00,12.27,12.27,12.25,12.26,295500.0,9.6728,9.6728,9.657,9.6649,295500.0
2010-11-01 10:40:00,12.26,12.26,12.24,12.26,276100.0,9.6649,9.6649,9.6491,9.6649,276100.0
2010-11-01 10:45:00,12.26,12.28,12.25,12.28,93500.0,9.6649,9.6807,9.657,9.6807,93500.0
2010-11-01 10:50:00,12.28,12.28,12.24,12.24,156500.0,9.6807,9.6807,9.6491,9.6491,156500.0
2010-11-01 10:55:00,12.24,12.24,12.21,12.23,361400.0,9.6491,9.6491,9.6255,9.6413,361400.0
2010-11-01 11:00:00,12.23,12.23,12.21,12.21,224700.0,9.6413,9.6413,9.6255,9.6255,224700.0
2010-11-01 11:05:00,12.21,12.22,12.17,12.19,396100.0,9.6255,9.6334,9.594,9.6097,396100.0
2010-11-01 11:10:00,12.2,12.22,12.19,12.22,137300.0,9.6176,9.6334,9.6097,9.6334,137300.0
2010-11-01 11:15:00,12.22,12.23,12.19,12.22,191600.0,9.6334,9.6413,9.6097,9.6334,191600.0
2010-11-01 11:20:00,12.23,12.24,12.2,12.21,280600.0,9.6413,9.6491,9.6176,9.6255,280600.0
2010-11-01 11:25:00,12.21,12.23,12.2,12.21,235300.0,9.6255,9.6413,9.6176,9.6255,235300.0
2010-11-01 11:30:00,12.21,12.22,12.2,12.21,135700.0,9.6255,9.6334,9.6176,9.6255,135700.0
2010-11-01 11:35:00,12.21,12.23,12.2,12.23,262600.0,9.6255,9.6413,9.6176,9.6413,262600.0
2010-11-01 11:40:00,12.24,12.25,12.22,12.24,93600.0,9.6491,9.657,9.6334,9.6491,93600.0
2010-11-01 11:45:00,12.24,12.27,12.23,12.27,184000.0,9.6491,9.6728,9.6413,9.6728,184000.0
2010-11-01 11:50:00,12.27,12.28,12.26,12.28,45000.0,9.6728,9.6807,9.6649,9.6807,45000.0
2010-11-01 11:55:00,12.27,12.29,12.27,12.29,34600.0,9.6728,9.6886,9.6728,9.6886,34600.0
2010-11-01 12:00:00,12.29,12.31,12.26,12.28,260100.0,9.6886,9.7043,9.6649,9.6807,260100.0
2010-11-01 12:05:00,12.27,12.27,12.25,12.26,94900.0,9.6728,9.6728,9.657,9.6649,94900.0
2010-11-01 12:10:00,12.26,12.27,12.26,12.27,109500.0,9.6649,9.6728,9.6649,9.6728,109500.0
2010-11-01 12:15:00,12.26,12.3,12.26,12.29,136200.0,9.6649,9.6964,9.6649,9.6886,136200.0
2010-11-01 12:20:00,12.29,12.33,12.29,12.32,149700.0,9.6886,9.7201,9.6886,9.7122,149700.0
2010-11-01 12:25:00,12.31,12.34,12.31,12.33,133800.0,9.7043,9.728,9.7043,9.7201,133800.0
2010-11-01 12:30:00,12.32,12.33,12.31,12.32,75800.0,9.7122,9.7201,9.7043,9.7122,75800.0
2010-11-01 12:35:00,12.32,12.34,12.32,12.34,95300.0,9.7122,9.728,9.7122,9.728,95300.0
2010-11-01 12:40:00,12.34,12.35,12.33,12.35,117700.0,9.728,9.7359,9.7201,9.7359,117700.0
2010-11-01 12:45:00,12.34,12.35,12.32,12.32,96600.0,9.728,9.7359,9.7122,9.7122,96600.0
2010-11-01 12:50:00,12.32,12.33,12.29,12.32,132900.0,9.7122,9.7201,9.6886,9.7122,132900.0
2010-11-01 12:55:00,12.31,12.32,12.31,12.32,20100.0,9.7043,9.7122,9.7043,9.7122,20100.0
2010-11-01 13:00:00,12.32,12.33,12.31,12.31,133600.0,9.7122,9.7201,9.7043,9.7043,133600.0
2010-11-01 13:05:00,12.31,12.31,12.27,12.31,164900.0,9.7043,9.7043,9.6728,9.7043,164900.0
2010-11-01 13:10:00,12.31,12.32,12.3,12.31,102600.0,9.7043,9.7122,9.6964,9.7043,102600.0
2010-11-01 13:15:00,12.31,12.33,12.3,12.33,53400.0,9.7043,9.7201,9.6964,9.7201,53400.0
2010-11-01 13:20:00,12.32,12.33,12.29,12.31,134800.0,9.7122,9.7201,9.6886,9.7043,134800.0
2010-11-01 13:25:00,12.3,12.32,12.3,12.31,98500.0,9.6964,9.7122,9.6964,9.7043,98500.0
2010-11-01 13:30:00,12.31,12.33,12.31,12.33,90900.0,9.7043,9.7201,9.7043,9.7201,90900.0
2010-11-01 13:35:00,12.33,12.35,12.32,12.35,164600.0,9.7201,9.7359,9.7122,9.7359,164600.0
2010-11-01 13:40:00,12.35,12.36,12.34,12.35,117700.0,9.7359,9.7437,9.728,9.7359,117700.0
2010-11-01 13:45:00,12.35,12.35,12.35,12.35,20900.0,9.7359,9.7359,9.7359,9.7359,20900.0
2010-11-01 13:50:00,12.35,12.36,12.34,12.36,110000.0,9.7359,9.7437,9.728,9.7437,110000.0
2010-11-01 13:55:00,12.36,12.36,12.33,12.34,88400.0,9.7437,9.7437,9.7201,9.728,88400.0
2010-11-01 14:00:00,12.34,12.36,12.34,12.35,71900.0,9.728,9.7437,9.728,9.7359,71900.0
2010-11-01 14:05:00,12.35,12.36,12.33,12.35,121500.0,9.7359,9.7437,9.7201,9.7359,121500.0
2010-11-01 14:10:00,12.35,12.35,12.31,12.32,207900.0,9.7359,9.7359,9.7043,9.7122,207900.0
2010-11-01 14:15:00,12.32,12.32,12.3,12.31,186800.0,9.7122,9.7122,9.6964,9.7043,186800.0
2010-11-01 14:20:00,12.31,12.34,12.31,12.32,102600.0,9.7043,9.728,9.7043,9.7122,102600.0
2010-11-01 14:25:00,12.32,12.33,12.31,12.32,179500.0,9.7122,9.7201,9.7043,9.7122,179500.0
2010-11-01 14:30:00,12.32,12.33,12.31,12.33,82800.0,9.7122,9.7201,9.7043,9.7201,82800.0
2010-11-01 14:35:00,12.32,12.33,12.3,12.3,197800.0,9.7122,9.7201,9.6964,9.6964,197800.0
2010-11-01 14:40:00,12.3,12.31,12.28,12.29,116800.0,9.6964,9.7043,9.6807,9.6886,116800.0
2010-11-01 14:45:00,12.28,12.29,12.27,12.27,125500.0,9.6807,9.6886,9.6728,9.6728,125500.0
2010-11-01 14:50:00,12.28,12.29,12.27,12.29,49500.0,9.6807,9.6886,9.6728,9.6886,49500.0
2010-11-01 14:55:00,12.28,12.29,12.27,12.28,79900.0,9.6807,9.6886,9.6728,9.6807,79900.0
2010-11-01 15:00:00,12.28,12.29,12.25,12.27,288000.0,9.6807,9.6886,9.657,9.6728,288000.0
2010-11-01 15:05:00,12.26,12.26,12.21,12.22,269500.0,9.6649,9.6649,9.6255,9.6334,269500.0
2010-11-01 15:10:00,12.22,12.22,12.2,12.2,265100.0,9.6334,9.6334,9.6176,9.6176,265100.0
2010-11-01 15:15:00,12.21,12.23,12.2,12.23,143400.0,9.6255,9.6413,9.6176,9.6413,143400.0
2010-11-01 15:20:00,12.23,12.26,12.22,12.26,214900.0,9.6413,9.6649,9.6334,9.6649,214900.0
2010-11-01 15:25:00,12.26,12.3,12.26,12.3,330200.0,9.6649,9.6964,9.6649,9.6964,330200.0
2010-11-01 15:30:00,12.3,12.31,12.29,12.3,160800.0,9.6964,9.7043,9.6886,9.6964,160800.0
2010-11-01 15:35:00,12.3,12.3,12.28,12.3,251900.0,9.6964,9.6964,9.6807,9.6964,251900.0
2010-11-01 15:40:00,12.3,12.32,12.29,12.32,330100.0,9.6964,9.7122,9.6886,9.7122,330100.0
2010-11-01 15:45:00,12.32,12.34,12.32,12.33,225900.0,9.7122,9.728,9.7122,9.7201,225900.0
2010-11-01 15:50:00,12.34,12.35,12.32,12.34,457200.0,9.728,9.7359,9.7122,9.728,457200.0
2010-11-01 15:55:00,12.35,12.38,12.35,12.38,1537800.0,9.7359,9.7595,9.7359,9.7595,1537800.0
2010-11-02 09:30:00,12.42,12.45,12.4,12.41,227700.0,9.791,9.8147,9.7753,9.7832,227700.0
2010-11-02 09:35:00,12.41,12.44,12.4,12.42,154100.0,9.7832,9.8068,9.7753,9.791,154100.0
2010-11-02 09:40:00,12.42,12.48,12.42,12.46,397800.0,9.791,9.8383,9.791,9.8226,397800.0
2010-11-02 09:45:00,12.47,12.47,12.43,12.43,118500.0,9.8305,9.8305,9.7989,9.7989,118500.0
2010-11-02 09:50:00,12.44,12.48,12.41,12.43,231300.0,9.8068,9.8383,9.7832,9.7989,231300.0
2010-11-02 09:55:00,12.44,12.45,12.42,12.42,138000.0,9.8068,9.8147,9.791,9.791,138000.0
2010-11-02 10:00:00,12.43,12.45,12.42,12.44,128000.0,9.7989,9.8147,9.791,9.8068,128000.0
2010-11-02 10:05:00,12.43,12.44,12.42,12.44,101200.0,9.7989,9.8068,9.791,9.8068,101200.0
2010-11-02 10:10:00,12.43,12.43,12.39,12.4,135100.0,9.7989,9.7989,9.7674,9.7753,135100.0
2010-11-02 10:15:00,12.4,12.41,12.38,12.38,110800.0,9.7753,9.7832,9.7595,9.7595,110800.0
2010-11-02 10:20:00,12.39,12.4,12.38,12.39,56200.0,9.7674,9.7753,9.7595,9.7674,56200.0
2010-11-02 10:25:00,12.38,12.39,12.36,12.37,168200.0,9.7595,9.7674,9.7437,9.7516,168200.0
2010-11-02 10:30:00,12.36,12.37,12.33,12.33,148200.0,9.7437,9.7516,9.7201,9.7201,148200.0
2010-11-02 10:35:00,12.33,12.34,12.32,12.34,85700.0,9.7201,9.728,9.7122,9.728,85700.0
2010-11-02 10:40:00,12.34,12.39,12.34,12.39,154200.0,9.728,9.7674,9.728,9.7674,154200.0
2010-11-02 10:45:00,12.38,12.42,12.38,12.41,273100.0,9.7595,9.791,9.7595,9.7832,273100.0
2010-11-02 10:50:00,12.42,12.43,12.4,12.42,138000.0,9.791,9.7989,9.7753,9.791,138000.0
2010-11-02 10:55:00,12.41,12.42,12.39,12.41,127600.0,9.7832,9.791,9.7674,9.7832,127600.0
2010-11-02 11:00:00,12.41,12.43,12.4,12.42,80900.0,9.7832,9.7989,9.7753,9.791,80900.0
2010-11-02 11:05:00,12.43,12.44,12.42,12.42,47900.0,9.7989,9.8068,9.791,9.791,47900.0
2010-11-02 11:10:00,12.42,12.44,12.41,12.43,109900.0,9.791,9.8068,9.7832,9.7989,109900.0
2010-11-02 11:15:00,12.42,12.44,12.41,12.44,136900.0,9.791,9.8068,9.7832,9.8068,136900.0
2010-11-02 11:20:00,12.44,12.45,12.43,12.44,147700.0,9.8068,9.8147,9.7989,9.8068,147700.0
2010-11-02 11:25:00,12.43,12.45,12.43,12.44,90600.0,9.7989,9.8147,9.7989,9.8068,90600.0
2010-11-02 11:30:00,12.44,12.45,12.43,12.43,60200.0,9.8068,9.8147,9.7989,9.7989,60200.0
2010-11-02 11:35:00,12.43,12.44,12.42,12.43,42900.0,9.7989,9.8068,9.791,9.7989,42900.0
2010-11-02 11:40:00,12.43,12.43,12.41,12.43,117600.0,9.7989,9.7989,9.7832,9.7989,117600.0
2010-11-02 11:45:00,12.42,12.43,12.41,12.42,84100.0,9.791,9.7989,9.7832,9.791,84100.0
2010-11-02 11:50:00,12.41,12.43,12.41,12.41,62700.0,9.7832,9.7989,9.7832,9.7832,62700.0
2010-11-02 11:55:00,12.42,12.43,12.41,12.41,59800.0,9.791,9.7989,9.7832,9.7832,59800.0
2010-11-02 12:00:00,12.41,12.43,12.41,12.42,83700.0,9.7832,9.7989,9.7832,9.791,83700.0
2010-11-02 12:05:00,12.43,12.44,12.41,12.43,63900.0,9.7989,9.8068,9.7832,9.7989,63900.0
2010-11-02 12:10:00,12.43,12.44,12.42,12.43,162400.0,9.7989,9.8068,9.791,9.7989,162400.0
2010-11-02 12:15:00,12.43,12.44,12.42,12.43,39000.0,9.7989,9.8068,9.791,9.7989,39000.0
2010-11-02 12:20:00,12.43,12.43,12.4,12.4,84400.0,9.7989,9.7989,9.7753,9.7753,84400.0
2010-11-02 12:25:00,12.4,12.41,12.39,12.4,111600.0,9.7753,9.7832,9.7674,9.7753,111600.0
2010-11-02 12:30:00,12.4,12.42,12.4,12.42,133300.0,9.7753,9.791,9.7753,9.791,133300.0
2010-11-02 12:35:00,12.42,12.43,12.41,12.42,122200.0,9.791,9.7989,9.7832,9.791,122200.0
2010-11-02 12:40:00,12.42,12.43,12.41,12.41,46600.0,9.791,9.7989,9.7832,9.7832,46600.0
2010-11-02 12:45:00,12.42,12.44,12.42,12.43,76200.0,9.791,9.8068,9.791,9.7989,76200.0
2010-11-02 12:50:00,12.43,12.44,12.43,12.43,171300.0,9.7989,9.8068,9.7989,9.7989,171300.0
2010-11-02 12:55:00,12.44,12.44,12.43,12.43,34000.0,9.8068,9.8068,9.7989,9.7989,34000.0
2010-11-02 13:00:00,12.43,12.44,12.43,12.44,84100.0,9.7989,9.8068,9.7989,9.8068,84100.0
2010-11-02 13:05:00,12.44,12.44,12.42,12.44,115700.0,9.8068,9.8068,9.791,9.8068,115700.0
2010-11-02 13:10:00,12.43,12.44,12.42,12.43,62000.0,9.7989,9.8068,9.791,9.7989,62000.0
2010-11-02 13:15:00,12.43,12.44,12.42,12.42,47900.0,9.7989,9.8068,9.791,9.791,47900.0
2010-11-02 13:20:00,12.42,12.44,12.42,12.44,38500.0,9.791,9.8068,9.791,9.8068,38500.0
2010-11-02 13:25:00,12.44,12.44,12.43,12.44,10600.0,9.8068,9.8068,9.7989,9.8068,10600.0
2010-11-02 13:30:00,12.44,12.44,12.43,12.43,13200.0,9.8068,9.8068,9.7989,9.7989,13200.0
2010-11-02 13:35:00,12.43,12.46,12.43,12.45,470200.0,9.7989,9.8226,9.7989,9.8147,470200.0
2010-11-02 13:40:00,12.45,12.47,12.45,12.46,207500.0,9.8147,9.8305,9.8147,9.8226,207500.0
2010-11-02 13:45:00,12.47,12.48,12.45,12.46,152000.0,9.8305,9.8383,9.8147,9.8226,152000.0
2010-11-02 13:50:00,12.46,12.47,12.46,12.46,17200.0,9.8226,9.8305,9.8226,9.8226,17200.0
2010-11-02 13:55:00,12.47,12.48,12.46,12.47,105000.0,9.8305,9.8383,9.8226,9.8305,105000.0
2010-11-02 14:00:00,12.47,12.48,12.46,12.47,39600.0,9.8305,9.8383,9.8226,9.8305,39600.0
2010-11-02 14:05:00,12.47,12.47,12.46,12.46,29500.0,9.8305,9.8305,9.8226,9.8226,29500.0
2010-11-02 14:10:00,12.46,12.47,12.46,12.47,47800.0,9.8226,9.8305,9.8226,9.8305,47800.0
2010-11-02 14:15:00,12.46,12.47,12.44,12.44,76400.0,9.8226,9.8305,9.8068,9.8068,76400.0
2010-11-02 14:20:00,12.44,12.46,12.44,12.46,122500.0,9.8068,9.8226,9.8068,9.8226,122500.0
2010-11-02 14:25:00,12.46,12.47,12.45,12.45,81700.0,9.8226,9.8305,9.8147,9.8147,81700.0
2010-11-02 14:30:00,12.45,12.47,12.45,12.46,65000.0,9.8147,9.8305,9.8147,9.8226,65000.0
2010-11-02 14:35:00,12.45,12.46,12.44,12.44,58000.0,9.8147,9.8226,9.8068,9.8068,58000.0
2010-11-02 14:40:00,12.44,12.45,12.43,12.43,62800.0,9.8068,9.8147,9.7989,9.7989,62800.0
2010-11-02 14:45:00,12.44,12.44,12.42,12.42,115200.0,9.8068,9.8068,9.791,9.791,115200.0
2010-11-02 14:50:00,12.42,12.44,12.42,12.43,40400.0,9.791,9.8068,9.791,9.7989,40400.0
2010-11-02 14:55:00,12.43,12.44,12.42,12.44,66100.0,9.7989,9.8068,9.791,9.8068,66100.0
2010-11-02 15:00:00,12.43,12.45,12.43,12.44,75500.0,9.7989,9.8147,9.7989,9.8068,75500.0
2010-11-02 15:05:00,12.44,12.45,12.43,12.45,176400.0,9.8068,9.8147,9.7989,9.8147,176400.0
2010-11-02 15:10:00,12.44,12.46,12.43,12.46,188700.0,9.8068,9.8226,9.7989,9.8226,188700.0
2010-11-02 15:15:00,12.46,12.47,12.45,12.47,211600.0,9.8226,9.8305,9.8147,9.8305,211600.0
2010-11-02 15:20:00,12.47,12.47,12.46,12.47,50500.0,9.8305,9.8305,9.8226,9.8305,50500.0
2010-11-02 15:25:00,12.47,12.47,12.45,12.45,171000.0,9.8305,9.8305,9.8147,9.8147,171000.0
2010-11-02 15:30:00,12.45,12.46,12.45,12.45,32400.0,9.8147,9.8226,9.8147,9.8147,32400.0
2010-11-02 15:35:00,12.45,12.47,12.45,12.47,99500.0,9.8147,9.8305,9.8147,9.8305,99500.0
2010-11-02 15:40:00,12.46,12.47,12.46,12.46,247800.0,9.8226,9.8305,9.8226,9.8226,247800.0
2010-11-02 15:45:00,12.46,12.47,12.45,12.45,206100.0,9.8226,9.8305,9.8147,9.8147,206100.0
2010-11-02 15:50:00,12.45,12.5,12.45,12.49,1192200.0,9.8147,9.8541,9.8147,9.8462,1192200.0
2010-11-02 15:55:00,12.49,12.5,12.48,12.49,563500.0,9.8462,9.8541,9.8383,9.8462,563500.0
2010-11-03 09:30:00,12.48,12.5,12.47,12.49,150300.0,9.8383,9.8541,9.8305,9.8462,150300.0
2010-11-03 09:35:00,12.5,12.55,12.49,12.52,351700.0,9.8541,9.8935,9.8462,9.8699,351700.0
2010-11-03 09:40:00,12.52,12.54,12.48,12.49,159400.0,9.8699,9.8856,9.8383,9.8462,159400.0
2010-11-03 09:45:00,12.48,12.5,12.47,12.48,106700.0,9.8383,9.8541,9.8305,9.8383,106700.0
2010-11-03 09:50:00,12.48,12.49,12.47,12.48,77300.0,9.8383,9.8462,9.8305,9.8383,77300.0
2010-11-03 09:55:00,12.48,12.49,12.47,12.48,49500.0,9.8383,9.8462,9.8305,9.8383,49500.0
2010-11-03 10:00:00,12.47,12.48,12.45,12.47,156400.0,9.8305,9.8383,9.8147,9.8305,156400.0
2010-11-03 10:05:00,12.46,12.48,12.45,12.47,91500.0,9.8226,9.8383,9.8147,9.8305,91500.0
2010-11-03 10:10:00,12.47,12.47,12.45,12.45,61400.0,9.8305,9.8305,9.8147,9.8147,61400.0
2010-11-03 10:15:00,12.45,12.46,12.45,12.45,100600.0,9.8147,9.8226,9.8147,9.8147,100600.0
2010-11-03 10:20:00,12.45,12.46,12.44,12.44,35200.0,9.8147,9.8226,9.8068,9.8068,35200.0
2010-11-03 10:25:00,12.45,12.45,12.43,12.44,36400.0,9.8147,9.8147,9.7989,9.8068,36400.0
2010-11-03 10:30:00,12.44,12.45,12.43,12.44,89900.0,9.8068,9.8147,9.7989,9.8068,89900.0
2010-11-03 10:35:00,12.44,12.45,12.43,12.43,34300.0,9.8068,9.8147,9.7989,9.7989,34300.0
2010-11-03 10:40:00,12.43,12.44,12.4,12.41,78700.0,9.7989,9.8068,9.7753,9.7832,78700.0
2010-11-03 10:45:00,12.4,12.41,12.4,12.4,38400.0,9.7753,9.7832,9.7753,9.7753,38400.0
2010-11-03 10:50:00,12.4,12.42,12.4,12.42,53200.0,9.7753,9.791,9.7753,9.791,53200.0
2010-11-03 10:55:00,12.41,12.42,12.41,12.42,22600.0,9.7832,9.791,9.7832,9.791,22600.0
2010-11-03 11:00:00,12.42,12.42,12.4,12.41,102400.0,9.791,9.791,9.7753,9.7832,102400.0
2010-11-03 11:05:00,12.41,12.43,12.41,12.41,64900.0,9.7832,9.7989,9.7832,9.7832,64900.0
2010-11-03 11:10:00,12.41,12.41,12.38,12.38,168500.0,9.7832,9.7832,9.7595,9.7595,168500.0
2010-11-03 11:15:00,12.38,12.4,12.35,12.36,348400.0,9.7595,9.7753,9.7359,9.7437,348400.0
2010-11-03 11:20:00,12.36,12.37,12.36,12.36,34500.0,9.7437,9.7516,9.7437,9.7437,34500.0
2010-11-03 11:25:00,12.37,12.37,12.34,12.36,150700.0,9.7516,9.7516,9.728,9.7437,150700.0
2010-11-03 11:30:00,12.36,12.38,12.36,12.37,66200.0,9.7437,9.7595,9.7437,9.7516,66200.0
2010-11-03 11:35:00,12.36,12.41,12.36,12.41,102300.0,9.7437,9.7832,9.7437,9.7832,102300.0
2010-11-03 11:40:00,12.41,12.42,12.39,12.4,121400.0,9.7832,9.791,9.7674,9.7753,121400.0
2010-11-03 11:45:00,12.4,12.4,12.38,12.4,218400.0,9.7753,9.7753,9.7595,9.7753,218400.0
2010-11-03 11:50:00,12.4,12.4,12.37,12.38,212600.0,9.7753,9.7753,9.7516,9.7595,212600.0
2010-11-03 11:55:00,12.38,12.39,12.38,12.39,18100.0,9.7595,9.7674,9.7595,9.7674,18100.0
2010-11-03 12:00:00,12.39,12.39,12.37,12.37,64800.0,9.7674,9.7674,9.7516,9.7516,64800.0
2010-11-03 12:05:00,12.38,12.38,12.37,12.38,64400.0,9.7595,9.7595,9.7516,9.7595,64400.0
2010-11-03 12:10:00,12.38,12.39,12.38,12.39,27600.0,9.7595,9.7674,9.7595,9.7674,27600.0
2010-11-03 12:15:00,12.39,12.39,12.38,12.39,12400.0,9.7674,9.7674,9.7595,9.7674,12400.0
2010-11-03 12:20:00,12.39,12.39,12.38,12.38,25000.0,9.7674,9.7674,9.7595,9.7595,25000.0
2010-11-03 12:25:00,12.39,12.4,12.38,12.4,101400.0,9.7674,9.7753,9.7595,9.7753,101400.0
2010-11-03 12:30:00,12.4,12.41,12.39,12.41,39200.0,9.7753,9.7832,9.7674,9.7832,39200.0
2010-11-03 12:35:00,12.41,12.41,12.39,12.39,70800.0,9.7832,9.7832,9.7674,9.7674,70800.0
2010-11-03 12:40:00,12.39,12.4,12.37,12.39,142700.0,9.7674,9.7753,9.7516,9.7674,142700.0
2010-11-03 12:45:00,12.39,12.39,12.38,12.38,51500.0,9.7674,9.7674,9.7595,9.7595,51500.0
2010-11-03 12:50:00,12.38,12.39,12.37,12.39,68800.0,9.7595,9.7674,9.7516,9.7674,68800.0
2010-11-03 12:55:00,12.39,12.4,12.39,12.4,52100.0,9.7674,9.7753,9.7674,9.7753,52100.0
2010-11-03 13:00:00,12.4,12.42,12.39,12.41,39000.0,9.7753,9.791,9.7674,9.7832,39000.0
2010-11-03 13:05:00,12.42,12.43,12.41,12.41,105400.0,9.791,9.7989,9.7832,9.7832,105400.0
2010-11-03 13:10:00,12.41,12.42,12.4,12.41,38200.0,9.7832,9.791,9.7753,9.7832,38200.0
2010-11-03 13:15:00,12.4,12.41,12.39,12.39,64000.0,9.7753,9.7832,9.7674,9.7674,64000.0
2010-11-03 13:20:00,12.39,12.41,12.39,12.39,73900.0,9.7674,9.7832,9.7674,9.7674,73900.0
2010-11-03 13:25:00,12.4,12.41,12.4,12.41,18500.0,9.7753,9.7832,9.7753,9.7832,18500.0
2010-11-03 13:30:00,12.41,12.42,12.4,12.41,55000.0,9.7832,9.791,9.7753,9.7832,55000.0
2010-11-03 13:35:00,12.42,12.42,12.4,12.41,56300.0,9.791,9.791,9.7753,9.7832,56300.0
2010-11-03 13:40:00,12.4,12.41,12.4,12.41,34000.0,9.7753,9.7832,9.7753,9.7832,34000.0
2010-11-03 13:45:00,12.41,12.42,12.41,12.42,12100.0,9.7832,9.791,9.7832,9.791,12100.0
2010-11-03 13:50:00,12.42,12.42,12.41,12.42,21800.0,9.791,9.791,9.7832,9.791,21800.0
2010-11-03 13:55:00,12.42,12.42,12.41,12.41,15200.0,9.791,9.791,9.7832,9.7832,15200.0
2010-11-03 14:00:00,12.42,12.43,12.41,12.43,151000.0,9.791,9.7989,9.7832,9.7989,151000.0
2010-11-03 14:05:00,12.43,12.44,12.41,12.43,175100.0,9.7989,9.8068,9.7832,9.7989,175100.0
2010-11-03 14:10:00,12.43,12.43,12.36,12.4,141500.0,9.7989,9.7989,9.7437,9.7753,141500.0
2010-11-03 14:15:00,12.4,12.49,12.35,12.46,806600.0,9.7753,9.8462,9.7359,9.8226,806600.0
2010-11-03 14:20:00,12.46,12.5,12.42,12.43,450100.0,9.8226,9.8541,9.791,9.7989,450100.0
2010-11-03 14:25:00,12.43,12.44,12.36,12.37,531100.0,9.7989,9.8068,9.7437,9.7516,531100.0
2010-11-03 14:30:00,12.37,12.39,12.32,12.39,377900.0,9.7516,9.7674,9.7122,9.7674,377900.0
2010-11-03 14:35:00,12.39,12.48,12.38,12.46,344600.0,9.7674,9.8383,9.7595,9.8226,344600.0
2010-11-03 14:40:00,12.46,12.49,12.44,12.49,222900.0,9.8226,9.8462,9.8068,9.8462,222900.0
2010-11-03 14:45:00,12.49,12.5,12.47,12.49,394700.0,9.8462,9.8541,9.8305,9.8462,394700.0
2010-11-03 14:50:00,12.49,12.51,12.48,12.5,273100.0,9.8462,9.862,9.8383,9.8541,273100.0
2010-11-03 14:55:00,12.5,12.53,12.49,12.5,271200.0,9.8541,9.8778,9.8462,9.8541,271200.0
2010-11-03 15:00:00,12.51,12.53,12.49,12.52,278100.0,9.862,9.8778,9.8462,9.8699,278100.0
2010-11-03 15:05:00,12.52,12.53,12.5,12.52,311600.0,9.8699,9.8778,9.8541,9.8699,311600.0
2010-11-03 15:10:00,12.52,12.54,12.51,12.52,243200.0,9.8699,9.8856,9.862,9.8699,243200.0
2010-11-03 15:15:00,12.52,12.54,12.51,12.52,177300.0,9.8699,9.8856,9.862,9.8699,177300.0
2010-11-03 15:20:00,12.52,12.53,12.51,12.52,303800.0,9.8699,9.8778,9.862,9.8699,303800.0
2010-11-03 15:25:00,12.53,12.53,12.51,12.52,185300.0,9.8778,9.8778,9.862,9.8699,185300.0
2010-11-03 15:30:00,12.52,12.53,12.48,12.5,234100.0,9.8699,9.8778,9.8383,9.8541,234100.0
2010-11-03 15:35:00,12.5,12.53,12.49,12.5,240400.0,9.8541,9.8778,9.8462,9.8541,240400.0
2010-11-03 15:40:00,12.5,12.51,12.49,12.51,136000.0,9.8541,9.862,9.8462,9.862,136000.0
2010-11-03 15:45:00,12.51,12.52,12.5,12.52,279900.0,9.862,9.8699,9.8541,9.8699,279900.0
2010-11-03 15:50:00,12.52,12.53,12.5,12.52,350500.0,9.8699,9.8778,9.8541,9.8699,350500.0
2010-11-03 15:55:00,12.52,12.54,12.51,12.54,434800.0,9.8699,9.8856,9.862,9.8856,434800.0
2010-11-04 09:30:00,12.65,12.69,12.64,12.66,390800.0,9.9724,10.0039,9.9645,9.9802,390800.0
2010-11-04 09:35:00,12.66,12.73,12.64,12.71,376100.0,9.9802,10.0354,9.9645,10.0197,376100.0
2010-11-04 09:40:00,12.71,12.75,12.69,12.73,457800.0,10.0197,10.0512,10.0039,10.0354,457800.0
2010-11-04 09:45:00,12.73,12.75,12.72,12.73,232500.0,10.0354,10.0512,10.0275,10.0354,232500.0
2010-11-04 09:50:00,12.73,12.74,12.73,12.74,57600.0,10.0354,10.0433,10.0354,10.0433,57600.0
2010-11-04 09:55:00,12.73,12.74,12.72,12.74,165700.0,10.0354,10.0433,10.0275,10.0433,165700.0
2010-11-04 10:00:00,12.73,12.73,12.69,12.7,309200.0,10.0354,10.0354,10.0039,10.0118,309200.0
2010-11-04 10:05:00,12.7,12.71,12.68,12.69,284300.0,10.0118,10.0197,9.996,10.0039,284300.0
2010-11-04 10:10:00,12.68,12.7,12.68,12.69,166900.0,9.996,10.0118,9.996,10.0039,166900.0
2010-11-04 10:15:00,12.69,12.72,12.68,12.71,200100.0,10.0039,10.0275,9.996,10.0197,200100.0
2010-11-04 10:20:00,12.72,12.73,12.71,12.73,106700.0,10.0275,10.0354,10.0197,10.0354,106700.0
2010-11-04 10:25:00,12.73,12.75,12.72,12.74,207300.0,10.0354,10.0512,10.0275,10.0433,207300.0
2010-11-04 10:30:00,12.73,12.74,12.72,12.74,186500.0,10.0354,10.0433,10.0275,10.0433,186500.0
2010-11-04 10:35:00,12.73,12.75,12.73,12.75,163900.0,10.0354,10.0512,10.0354,10.0512,163900.0
2010-11-04 10:40:00,12.74,12.75,12.71,12.71,165700.0,10.0433,10.0512,10.0197,10.0197,165700.0
2010-11-04 10:45:00,12.71,12.72,12.71,12.72,100200.0,10.0197,10.0275,10.0197,10.0275,100200.0
2010-11-04 10:50:00,12.72,12.74,12.72,12.74,129300.0,10.0275,10.0433,10.0275,10.0433,129300.0
2010-11-04 10:55:00,12.74,12.78,12.74,12.77,256900.0,10.0433,10.0748,10.0433,10.067,256900.0
2010-11-04 11:00:00,12.78,12.8,12.77,12.8,156200.0,10.0748,10.0906,10.067,10.0906,156200.0
2010-11-04 11:05:00,12.8,12.8,12.78,12.79,224300.0,10.0906,10.0906,10.0748,10.0827,224300.0
2010-11-04 11:10:00,12.79,12.8,12.77,12.77,104700.0,10.0827,10.0906,10.067,10.067,104700.0
2010-11-04 11:15:00,12.77,12.79,12.77,12.79,139100.0,10.067,10.0827,10.067,10.0827,139100.0
2010-11-04 11:20:00,12.79,12.79,12.77,12.77,74800.0,10.0827,10.0827,10.067,10.067,74800.0
2010-11-04 11:25:00,12.77,12.78,12.75,12.75,165700.0,10.067,10.0748,10.0512,10.0512,165700.0
2010-11-04 11:30:00,12.75,12.77,12.75,12.77,83400.0,10.0512,10.067,10.0512,10.067,83400.0
2010-11-04 11:35:00,12.76,12.78,12.76,12.76,129300.0,10.0591,10.0748,10.0591,10.0591,129300.0
2010-11-04 11:40:00,12.76,12.77,12.76,12.77,50300.0,10.0591,10.067,10.0591,10.067,50300.0
2010-11-04 11:45:00,12.77,12.79,12.76,12.78,110700.0,10.067,10.0827,10.0591,10.0748,110700.0
2010-11-04 11:50:00,12.78,12.8,12.77,12.79,236500.0,10.0748,10.0906,10.067,10.0827,236500.0
2010-11-04 11:55:00,12.79,12.8,12.77,12.78,123100.0,10.0827,10.0906,10.067,10.0748,123100.0
2010-11-04 12:00:00,12.77,12.78,12.74,12.74,193400.0,10.067,10.0748,10.0433,10.0433,193400.0
2010-11-04 12:05:00,12.74,12.76,12.74,12.76,134500.0,10.0433,10.0591,10.0433,10.0591,134500.0
2010-11-04 12:10:00,12.75,12.79,12.75,12.77,127800.0,10.0512,10.0827,10.0512,10.067,127800.0
2010-11-04 12:15:00,12.78,12.78,12.77,12.77,76500.0,10.0748,10.0748,10.067,10.067,76500.0
2010-11-04 12:20:00,12.77,12.79,12.77,12.78,76800.0,10.067,10.0827,10.067,10.0748,76800.0
2010-11-04 12:25:00,12.78,12.8,12.77,12.78,125700.0,10.0748,10.0906,10.067,10.0748,125700.0
2010-11-04 12:30:00,12.78,12.8,12.77,12.8,77000.0,10.0748,10.0906,10.067,10.0906,77000.0
2010-11-04 12:35:00,12.79,12.81,12.79,12.81,135200.0,10.0827,10.0985,10.0827,10.0985,135200.0
2010-11-04 12:40:00,12.81,12.82,12.8,12.82,135700.0,10.0985,10.1064,10.0906,10.1064,135700.0
2010-11-04 12:45:00,12.82,12.83,12.81,12.81,161400.0,10.1064,10.1143,10.0985,10.0985,161400.0
2010-11-04 12:50:00,12.81,12.82,12.81,12.81,23600.0,10.0985,10.1064,10.0985,10.0985,23600.0
2010-11-04 12:55:00,12.81,12.85,12.81,12.85,154700.0,10.0985,10.13,10.0985,10.13,154700.0
2010-11-04 13:00:00,12.84,12.85,12.83,12.84,362900.0,10.1221,10.13,10.1143,10.1221,362900.0
2010-11-04 13:05:00,12.84,12.87,12.84,12.86,277800.0,10.1221,10.1458,10.1221,10.1379,277800.0
2010-11-04 13:10:00,12.86,12.86,12.82,12.82,296200.0,10.1379,10.1379,10.1064,10.1064,296200.0
2010-11-04 13:15:00,12.82,12.82,12.79,12.79,457700.0,10.1064,10.1064,10.0827,10.0827,457700.0
2010-11-04 13:20:00,12.79,12.83,12.79,12.83,172300.0,10.0827,10.1143,10.0827,10.1143,172300.0
2010-11-04 13:25:00,12.83,12.85,12.82,12.85,106500.0,10.1143,10.13,10.1064,10.13,106500.0
2010-11-04 13:30:00,12.85,12.85,12.79,12.79,221800.0,10.13,10.13,10.0827,10.0827,221800.0
2010-11-04 13:35:00,12.8,12.8,12.78,12.8,78000.0,10.0906,10.0906,10.0748,10.0906,78000.0
2010-11-04 13:40:00,12.79,12.81,12.79,12.8,89800.0,10.0827,10.0985,10.0827,10.0906,89800.0
2010-11-04 13:45:00,12.8,12.81,12.78,12.78,93800.0,10.0906,10.0985,10.0748,10.0748,93800.0
2010-11-04 13:50:00,12.78,12.79,12.78,12.79,92700.0,10.0748,10.0827,10.0748,10.0827,92700.0
2010-11-04 13:55:00,12.79,12.79,12.76,12.76,275200.0,10.0827,10.0827,10.0591,10.0591,275200.0
2010-11-04 14:00:00,12.77,12.79,12.76,12.78,154000.0,10.067,10.0827,10.0591,10.0748,154000.0
2010-11-04 14:05:00,12.77,12.78,12.75,12.76,61600.0,10.067,10.0748,10.0512,10.0591,61600.0
2010-11-04 14:10:00,12.76,12.8,12.75,12.8,249800.0,10.0591,10.0906,10.0512,10.0906,249800.0
2010-11-04 14:15:00,12.8,12.82,12.79,12.82,165700.0,10.0906,10.1064,10.0827,10.1064,165700.0
2010-11-04 14:20:00,12.82,12.83,12.81,12.82,237600.0,10.1064,10.1143,10.0985,10.1064,237600.0
2010-11-04 14:25:00,12.82,12.84,12.82,12.84,157200.0,10.1064,10.1221,10.1064,10.1221,157200.0
2010-11-04 14:30:00,12.83,12.84,12.83,12.84,25700.0,10.1143,10.1221,10.1143,10.1221,25700.0
2010-11-04 14:35:00,12.84,12.85,12.83,12.85,89500.0,10.1221,10.13,10.1143,10.13,89500.0
2010-11-04 14:40:00,12.85,12.85,12.84,12.84,56600.0,10.13,10.13,10.1221,10.1221,56600.0
2010-11-04 14:45:00,12.85,12.85,12.83,12.83,139800.0,10.13,10.13,10.1143,10.1143,139800.0
2010-11-04 14:50:00,12.83,12.84,12.83,12.84,112200.0,10.1143,10.1221,10.1143,10.1221,112200.0
2010-11-04 14:55:00,12.84,12.84,12.83,12.84,45000.0,10.1221,10.1221,10.1143,10.1221,45000.0
2010-11-04 15:00:00,12.84,12.85,12.83,12.85,152400.0,10.1221,10.13,10.1143,10.13,152400.0
2010-11-04 15:05:00,12.85,12.86,12.84,12.85,213000.0,10.13,10.1379,10.1221,10.13,213000.0
2010-11-04 15:10:00,12.86,12.86,12.85,12.86,52800.0,10.1379,10.1379,10.13,10.1379,52800.0
2010-11-04 15:15:00,12.86,12.86,12.84,12.84,235700.0,10.1379,10.1379,10.1221,10.1221,235700.0
2010-11-04 15:20:00,12.84,12.84,12.82,12.84,286800.0,10.1221,10.1221,10.1064,10.1221,286800.0
2010-11-04 15:25:00,12.84,12.86,12.83,12.86,212800.0,10.1221,10.1379,10.1143,10.1379,212800.0
2010-11-04 15:30:00,12.86,12.86,12.83,12.85,248500.0,10.1379,10.1379,10.1143,10.13,248500.0
2010-11-04 15:35:00,12.85,12.87,12.85,12.86,228600.0,10.13,10.1458,10.13,10.1379,228600.0
2010-11-04 15:40:00,12.85,12.86,12.83,12.84,326900.0,10.13,10.1379,10.1143,10.1221,326900.0
2010-11-04 15:45:00,12.85,12.85,12.83,12.85,346000.0,10.13,10.13,10.1143,10.13,346000.0
2010-11-04 15:50:00,12.85,12.88,12.85,12.86,654100.0,10.13,10.1537,10.13,10.1379,654100.0
2010-11-04 15:55:00,12.86,12.89,12.86,12.88,1081400.0,10.1379,10.1616,10.1379,10.1537,1081400.0
2010-11-05 09:30:00,12.9,12.9,12.87,12.88,232700.0,10.1694,10.1694,10.1458,10.1537,232700.0
2010-11-05 09:35:00,12.88,12.92,12.88,12.92,234600.0,10.1537,10.1852,10.1537,10.1852,234600.0
2010-11-05 09:40:00,12.92,12.93,12.88,12.89,436100.0,10.1852,10.1931,10.1537,10.1616,436100.0
2010-11-05 09:45:00,12.89,12.92,12.88,12.89,214100.0,10.1616,10.1852,10.1537,10.1616,214100.0
2010-11-05 09:50:00,12.88,12.91,12.86,12.91,291500.0,10.1537,10.1773,10.1379,10.1773,291500.0
2010-11-05 09:55:00,12.91,12.92,12.9,12.9,149800.0,10.1773,10.1852,10.1694,10.1694,149800.0
2010-11-05 10:00:00,12.9,12.93,12.9,12.92,148300.0,10.1694,10.1931,10.1694,10.1852,148300.0
2010-11-05 10:05:00,12.92,12.97,12.92,12.96,340900.0,10.1852,10.2246,10.1852,10.2167,340900.0
2010-11-05 10:10:00,12.96,12.97,12.95,12.96,142600.0,10.2167,10.2246,10.2089,10.2167,142600.0
2010-11-05 10:15:00,12.96,12.99,12.95,12.97,311200.0,10.2167,10.2404,10.2089,10.2246,311200.0
2010-11-05 10:20:00,12.97,12.99,12.97,12.98,142900.0,10.2246,10.2404,10.2246,10.2325,142900.0
2010-11-05 10:25:00,12.98,12.99,12.96,12.99,358000.0,10.2325,10.2404,10.2167,10.2404,358000.0
2010-11-05 10:30:00,12.98,13.0,12.98,12.99,222600.0,10.2325,10.2483,10.2325,10.2404,222600.0
2010-11-05 10:35:00,12.99,13.0,12.99,12.99,86700.0,10.2404,10.2483,10.2404,10.2404,86700.0
2010-11-05 10:40:00,12.99,13.0,12.99,13.0,37000.0,10.2404,10.2483,10.2404,10.2483,37000.0
2010-11-05 10:45:00,13.0,13.05,12.99,13.03,346700.0,10.2483,10.2877,10.2404,10.2719,346700.0
2010-11-05 10:50:00,13.04,13.06,13.03,13.05,287100.0,10.2798,10.2956,10.2719,10.2877,287100.0
2010-11-05 10:55:00,13.06,13.06,13.05,13.05,115800.0,10.2956,10.2956,10.2877,10.2877,115800.0
2010-11-05 11:00:00,13.05,13.06,13.04,13.05,167200.0,10.2877,10.2956,10.2798,10.2877,167200.0
2010-11-05 11:05:00,13.05,13.06,13.03,13.04,592100.0,10.2877,10.2956,10.2719,10.2798,592100.0
2010-11-05 11:10:00,13.04,13.05,13.02,13.03,173800.0,10.2798,10.2877,10.264,10.2719,173800.0
2010-11-05 11:15:00,13.03,13.05,13.02,13.03,141500.0,10.2719,10.2877,10.264,10.2719,141500.0
2010-11-05 11:20:00,13.03,13.04,13.01,13.04,157300.0,10.2719,10.2798,10.2562,10.2798,157300.0
2010-11-05 11:25:00,13.03,13.04,13.03,13.03,101100.0,10.2719,10.2798,10.2719,10.2719,101100.0
2010-11-05 11:30:00,13.03,13.04,13.01,13.02,261600.0,10.2719,10.2798,10.2562,10.264,261600.0
2010-11-05 11:35:00,13.02,13.02,13.0,13.01,72600.0,10.264,10.264,10.2483,10.2562,72600.0
2010-11-05 11:40:00,13.0,13.01,12.95,12.95,167800.0,10.2483,10.2562,10.2089,10.2089,167800.0
2010-11-05 11:45:00,12.95,12.97,12.95,12.97,179600.0,10.2089,10.2246,10.2089,10.2246,179600.0
2010-11-05 11:50:00,12.97,12.97,12.95,12.95,101200.0,10.2246,10.2246,10.2089,10.2089,101200.0
2010-11-05 11:55:00,12.95,12.96,12.91,12.91,145800.0,10.2089,10.2167,10.1773,10.1773,145800.0
2010-11-05 12:00:00,12.91,12.93,12.9,12.93,163300.0,10.1773,10.1931,10.1694,10.1931,163300.0
2010-11-05 12:05:00,12.92,12.93,12.91,12.93,114500.0,10.1852,10.1931,10.1773,10.1931,114500.0
2010-11-05 12:10:00,12.93,12.94,12.93,12.93,207300.0,10.1931,10.201,10.1931,10.1931,207300.0
2010-11-05 12:15:00,12.94,12.95,12.92,12.92,76000.0,10.201,10.2089,10.1852,10.1852,76000.0
2010-11-05 12:20:00,12.92,12.94,12.91,12.91,177300.0,10.1852,10.201,10.1773,10.1773,177300.0
2010-11-05 12:25:00,12.91,12.93,12.91,12.91,62100.0,10.1773,10.1931,10.1773,10.1773,62100.0
2010-11-05 12:30:00,12.91,12.94,12.9,12.92,118900.0,10.1773,10.201,10.1694,10.1852,118900.0
2010-11-05 12:35:00,12.92,12.94,12.91,12.94,59000.0,10.1852,10.201,10.1773,10.201,59000.0
2010-11-05 12:40:00,12.94,12.94,12.93,12.93,47800.0,10.201,10.201,10.1931,10.1931,47800.0
2010-11-05 12:45:00,12.93,12.94,12.91,12.93,78600.0,10.1931,10.201,10.1773,10.1931,78600.0
2010-11-05 12:50:00,12.93,12.94,12.91,12.93,99800.0,10.1931,10.201,10.1773,10.1931,99800.0
2010-11-05 12:55:00,12.93,12.94,12.93,12.94,22900.0,10.1931,10.201,10.1931,10.201,22900.0
2010-11-05 13:00:00,12.94,12.95,12.94,12.95,64600.0,10.201,10.2089,10.201,10.2089,64600.0
2010-11-05 13:05:00,12.95,12.97,12.95,12.96,32600.0,10.2089,10.2246,10.2089,10.2167,32600.0
2010-11-05 13:10:00,12.96,12.97,12.96,12.97,25900.0,10.2167,10.2246,10.2167,10.2246,25900.0
2010-11-05 13:15:00,12.97,12.97,12.96,12.96,18700.0,10.2246,10.2246,10.2167,10.2167,18700.0
2010-11-05 13:20:00,12.97,12.97,12.95,12.95,73000.0,10.2246,10.2246,10.2089,10.2089,73000.0
2010-11-05 13:25:00,12.95,12.96,12.95,12.95,34500.0,10.2089,10.2167,10.2089,10.2089,34500.0
2010-11-05 13:30:00,12.96,12.96,12.94,12.94,61700.0,10.2167,10.2167,10.201,10.201,61700.0
2010-11-05 13:35:00,12.94,12.95,12.92,12.92,220400.0,10.201,10.2089,10.1852,10.1852,220400.0
2010-11-05 13:40:00,12.93,12.93,12.91,12.91,83200.0,10.1931,10.1931,10.1773,10.1773,83200.0
2010-11-05 13:45:00,12.91,12.92,12.89,12.9,173200.0,10.1773,10.1852,10.1616,10.1694,173200.0
2010-11-05 13:50:00,12.89,12.9,12.88,12.9,175400.0,10.1616,10.1694,10.1537,10.1694,175400.0
2010-11-05 13:55:00,12.89,12.9,12.88,12.89,188400.0,10.1616,10.1694,10.1537,10.1616,188400.0
2010-11-05 14:00:00,12.89,12.9,12.89,12.9,93900.0,10.1616,10.1694,10.1616,10.1694,93900.0
2010-11-05 14:05:00,12.9,12.92,12.89,12.92,59500.0,10.1694,10.1852,10.1616,10.1852,59500.0
2010-11-05 14:10:00,12.91,12.92,12.9,12.9,76800.0,10.1773,10.1852,10.1694,10.1694,76800.0
2010-11-05 14:15:00,12.9,12.91,12.89,12.89,171500.0,10.1694,10.1773,10.1616,10.1616,171500.0
2010-11-05 14:20:00,12.89,12.91,12.88,12.9,146200.0,10.1616,10.1773,10.1537,10.1694,146200.0
2010-11-05 14:25:00,12.89,12.9,12.88,12.9,80900.0,10.1616,10.1694,10.1537,10.1694,80900.0
2010-11-05 14:30:00,12.89,12.92,12.89,12.9,88300.0,10.1616,10.1852,10.1616,10.1694,88300.0
2010-11-05 14:35:00,12.91,12.93,12.9,12.92,62100.0,10.1773,10.1931,10.1694,10.1852,62100.0
2010-11-05 14:40:00,12.92,12.94,12.92,12.93,88700.0,10.1852,10.201,10.1852,10.1931,88700.0
2010-11-05 14:45:00,12.93,12.95,12.92,12.93,107900.0,10.1931,10.2089,10.1852,10.1931,107900.0
2010-11-05 14:50:00,12.93,12.94,12.92,12.93,47100.0,10.1931,10.201,10.1852,10.1931,47100.0
2010-11-05 14:55:00,12.92,12.94,12.92,12.92,95700.0,10.1852,10.201,10.1852,10.1852,95700.0
2010-11-05 15:00:00,12.93,12.93,12.91,12.92,78700.0,10.1931,10.1931,10.1773,10.1852,78700.0
2010-11-05 15:05:00,12.92,12.94,12.92,12.92,70200.0,10.1852,10.201,10.1852,10.1852,70200.0
2010-11-05 15:10:00,12.93,12.93,12.9,12.9,61100.0,10.1931,10.1931,10.1694,10.1694,61100.0
2010-11-05 15:15:00,12.91,12.93,12.9,12.92,140900.0,10.1773,10.1931,10.1694,10.1852,140900.0
2010-11-05 15:20:00,12.92,12.92,12.9,12.91,199700.0,10.1852,10.1852,10.1694,10.1773,199700.0
2010-11-05 15:25:00,12.91,12.94,12.9,12.93,153000.0,10.1773,10.201,10.1694,10.1931,153000.0
2010-11-05 15:30:00,12.94,12.94,12.91,12.94,213300.0,10.201,10.201,10.1773,10.201,213300.0
2010-11-05 15:35:00,12.94,12.94,12.9,12.91,106700.0,10.201,10.201,10.1694,10.1773,106700.0
2010-11-05 15:40:00,12.91,12.92,12.9,12.9,99700.0,10.1773,10.1852,10.1694,10.1694,99700.0
2010-11-05 15:45:00,12.91,12.96,12.91,12.93,429900.0,10.1773,10.2167,10.1773,10.1931,429900.0
2010-11-05 15:50:00,12.94,12.98,12.94,12.96,638700.0,10.201,10.2325,10.201,10.2167,638700.0
2010-11-05 15:55:00,12.96,12.98,12.95,12.98,990200.0,10.2167,10.2325,10.2089,10.2325,990200.0
2010-11-08 09:30:00,12.93,12.97,12.9,12.96,263000.0,10.1931,10.2246,10.1694,10.2167,263000.0
2010-11-08 09:35:00,12.95,12.97,12.92,12.93,338300.0,10.2089,10.2246,10.1852,10.1931,338300.0
2010-11-08 09:40:00,12.93,12.95,12.92,12.93,145200.0,10.1931,10.2089,10.1852,10.1931,145200.0
2010-11-08 09:45:00,12.93,12.93,12.92,12.93,187900.0,10.1931,10.1931,10.1852,10.1931,187900.0
2010-11-08 09:50:00,12.92,12.95,12.88,12.93,453200.0,10.1852,10.2089,10.1537,10.1931,453200.0
2010-11-08 09:55:00,12.93,12.94,12.91,12.93,231100.0,10.1931,10.201,10.1773,10.1931,231100.0
2010-11-08 10:00:00,12.93,12.97,12.92,12.97,220100.0,10.1931,10.2246,10.1852,10.2246,220100.0
2010-11-08 10:05:00,12.96,12.99,12.96,12.98,353400.0,10.2167,10.2404,10.2167,10.2325,353400.0
2010-11-08 10:10:00,12.98,12.99,12.98,12.98,103500.0,10.2325,10.2404,10.2325,10.2325,103500.0
2010-11-08 10:15:00,12.98,12.99,12.98,12.99,196400.0,10.2325,10.2404,10.2325,10.2404,196400.0
2010-11-08 10:20:00,12.98,12.99,12.96,12.96,688600.0,10.2325,10.2404,10.2167,10.2167,688600.0
2010-11-08 10:25:00,12.96,12.97,12.95,12.95,388000.0,10.2167,10.2246,10.2089,10.2089,388000.0
2010-11-08 10:30:00,12.95,12.96,12.95,12.95,207100.0,10.2089,10.2167,10.2089,10.2089,207100.0
2010-11-08 10:35:00,12.95,12.97,12.95,12.96,195400.0,10.2089,10.2246,10.2089,10.2167,195400.0
2010-11-08 10:40:00,12.95,12.96,12.94,12.95,144500.0,10.2089,10.2167,10.201,10.2089,144500.0
2010-11-08 10:45:00,12.94,12.96,12.94,12.96,362500.0,10.201,10.2167,10.201,10.2167,362500.0
2010-11-08 10:50:00,12.96,12.96,12.93,12.94,180700.0,10.2167,10.2167,10.1931,10.201,180700.0
2010-11-08 10:55:00,12.94,12.95,12.91,12.91,231300.0,10.201,10.2089,10.1773,10.1773,231300.0
2010-11-08 11:00:00,12.91,12.92,12.87,12.88,482800.0,10.1773,10.1852,10.1458,10.1537,482800.0
2010-11-08 11:05:00,12.88,12.91,12.87,12.9,303300.0,10.1537,10.1773,10.1458,10.1694,303300.0
2010-11-08 11:10:00,12.9,12.91,12.88,12.89,212000.0,10.1694,10.1773,10.1537,10.1616,212000.0
2010-11-08 11:15:00,12.89,12.89,12.86,12.86,225700.0,10.1616,10.1616,10.1379,10.1379,225700.0
2010-11-08 11:20:00,12.86,12.87,12.86,12.86,58400.0,10.1379,10.1458,10.1379,10.1379,58400.0
2010-11-08 11:25:00,12.86,12.87,12.86,12.86,136500.0,10.1379,10.1458,10.1379,10.1379,136500.0
2010-11-08 11:30:00,12.87,12.88,12.85,12.87,355800.0,10.1458,10.1537,10.13,10.1458,355800.0
2010-11-08 11:35:00,12.88,12.88,12.86,12.86,101000.0,10.1537,10.1537,10.1379,10.1379,101000.0
2010-11-08 11:40:00,12.86,12.87,12.86,12.86,52900.0,10.1379,10.1458,10.1379,10.1379,52900.0
2010-11-08 11:45:00,12.86,12.87,12.84,12.85,301800.0,10.1379,10.1458,10.1221,10.13,301800.0
2010-11-08 11:50:00,12.84,12.86,12.84,12.86,210200.0,10.1221,10.1379,10.1221,10.1379,210200.0
2010-11-08 11:55:00,12.86,12.88,12.85,12.87,163100.0,10.1379,10.1537,10.13,10.1458,163100.0
2010-11-08 12:00:00,12.88,12.88,12.86,12.86,83600.0,10.1537,10.1537,10.1379,10.1379,83600.0
2010-11-08 12:05:00,12.86,12.87,12.86,12.86,38600.0,10.1379,10.1458,10.1379,10.1379,38600.0
2010-11-08 12:10:00,12.87,12.87,12.86,12.86,42600.0,10.1458,10.1458,10.1379,10.1379,42600.0
2010-11-08 12:15:00,12.86,12.87,12.86,12.86,133200.0,10.1379,10.1458,10.1379,10.1379,133200.0
2010-11-08 12:20:00,12.86,12.88,12.85,12.85,453500.0,10.1379,10.1537,10.13,10.13,453500.0
2010-11-08 12:25:00,12.85,12.87,12.85,12.86,223200.0,10.13,10.1458,10.13,10.1379,223200.0
2010-11-08 12:30:00,12.86,12.87,12.86,12.86,41700.0,10.1379,10.1458,10.1379,10.1379,41700.0
2010-11-08 12:35:00,12.86,12.87,12.86,12.86,27800.0,10.1379,10.1458,10.1379,10.1379,27800.0
2010-11-08 12:40:00,12.86,12.87,12.85,12.85,141600.0,10.1379,10.1458,10.13,10.13,141600.0
2010-11-08 12:45:00,12.85,12.86,12.85,12.85,40900.0,10.13,10.1379,10.13,10.13,40900.0
2010-11-08 12:50:00,12.85,12.86,12.85,12.85,106200.0,10.13,10.1379,10.13,10.13,106200.0
2010-11-08 12:55:00,12.85,12.87,12.85,12.86,215200.0,10.13,10.1458,10.13,10.1379,215200.0
2010-11-08 13:00:00,12.86,12.87,12.86,12.87,33200.0,10.1379,10.1458,10.1379,10.1458,33200.0
2010-11-08 13:05:00,12.87,12.87,12.86,12.87,93800.0,10.1458,10.1458,10.1379,10.1458,93800.0
2010-11-08 13:10:00,12.87,12.87,12.86,12.86,87200.0,10.1458,10.1458,10.1379,10.1379,87200.0
2010-11-08 13:15:00,12.86,12.87,12.86,12.86,58900.0,10.1379,10.1458,10.1379,10.1379,58900.0
2010-11-08 13:20:00,12.86,12.87,12.86,12.86,27000.0,10.1379,10.1458,10.1379,10.1379,27000.0
2010-11-08 13:25:00,12.86,12.87,12.84,12.85,190900.0,10.1379,10.1458,10.1221,10.13,190900.0
2010-11-08 13:30:00,12.85,12.85,12.84,12.84,140900.0,10.13,10.13,10.1221,10.1221,140900.0
2010-11-08 13:35:00,12.84,12.85,12.84,12.85,41500.0,10.1221,10.13,10.1221,10.13,41500.0
2010-11-08 13:40:00,12.85,12.85,12.83,12.83,182000.0,10.13,10.13,10.1143,10.1143,182000.0
2010-11-08 13:45:00,12.83,12.84,12.83,12.84,62900.0,10.1143,10.1221,10.1143,10.1221,62900.0
2010-11-08 13:50:00,12.84,12.84,12.83,12.83,97100.0,10.1221,10.1221,10.1143,10.1143,97100.0
2010-11-08 13:55:00,12.83,12.83,12.82,12.82,152400.0,10.1143,10.1143,10.1064,10.1064,152400.0
2010-11-08 14:00:00,12.83,12.86,12.82,12.86,254500.0,10.1143,10.1379,10.1064,10.1379,254500.0
2010-11-08 14:05:00,12.85,12.86,12.85,12.86,51000.0,10.13,10.1379,10.13,10.1379,51000.0
2010-11-08 14:10:00,12.86,12.86,12.84,12.84,240900.0,10.1379,10.1379,10.1221,10.1221,240900.0
2010-11-08 14:15:00,12.84,12.86,12.84,12.85,178500.0,10.1221,10.1379,10.1221,10.13,178500.0
2010-11-08 14:20:00,12.86,12.86,12.84,12.84,145900.0,10.1379,10.1379,10.1221,10.1221,145900.0
2010-11-08 14:25:00,12.84,12.85,12.83,12.83,114400.0,10.1221,10.13,10.1143,10.1143,114400.0
2010-11-08 14:30:00,12.83,12.84,12.81,12.81,149600.0,10.1143,10.1221,10.0985,10.0985,149600.0
2010-11-08 14:35:00,12.81,12.82,12.8,12.8,94300.0,10.0985,10.1064,10.0906,10.0906,94300.0
2010-11-08 14:40:00,12.8,12.81,12.8,12.81,101600.0,10.0906,10.0985,10.0906,10.0985,101600.0
2010-11-08 14:45:00,12.8,12.81,12.8,12.8,149200.0,10.0906,10.0985,10.0906,10.0906,149200.0
2010-11-08 14:50:00,12.81,12.81,12.8,12.81,108600.0,10.0985,10.0985,10.0906,10.0985,108600.0
2010-11-08 14:55:00,12.81,12.81,12.8,12.8,91000.0,10.0985,10.0985,10.0906,10.0906,91000.0
2010-11-08 15:00:00,12.8,12.81,12.8,12.8,94400.0,10.0906,10.0985,10.0906,10.0906,94400.0
2010-11-08 15:05:00,12.81,12.81,12.78,12.78,207000.0,10.0985,10.0985,10.0748,10.0748,207000.0
2010-11-08 15:10:00,12.78,12.79,12.78,12.78,165000.0,10.0748,10.0827,10.0748,10.0748,165000.0
2010-11-08 15:15:00,12.78,12.79,12.78,12.78,129300.0,10.0748,10.0827,10.0748,10.0748,129300.0
2010-11-08 15:20:00,12.78,12.79,12.78,12.78,209600.0,10.0748,10.0827,10.0748,10.0748,209600.0
2010-11-08 15:25:00,12.78,12.8,12.77,12.79,297300.0,10.0748,10.0906,10.067,10.0827,297300.0
2010-11-08 15:30:00,12.79,12.8,12.79,12.79,289600.0,10.0827,10.0906,10.0827,10.0827,289600.0
2010-11-08 15:35:00,12.8,12.8,12.78,12.78,250800.0,10.0906,10.0906,10.0748,10.0748,250800.0
2010-11-08 15:40:00,12.78,12.81,12.78,12.81,388000.0,10.0748,10.0985,10.0748,10.0985,388000.0
2010-11-08 15:45:00,12.81,12.82,12.79,12.79,389100.0,10.0985,10.1064,10.0827,10.0827,389100.0
2010-11-08 15:50:00,12.79,12.8,12.78,12.78,377900.0,10.0827,10.0906,10.0748,10.0748,377900.0
2010-11-08 15:55:00,12.78,12.8,12.77,12.8,797500.0,10.0748,10.0906,10.067,10.0906,797500.0
2010-11-09 09:30:00,12.84,12.88,12.83,12.87,238200.0,10.1221,10.1537,10.1143,10.1458,238200.0
2010-11-09 09:35:00,12.87,12.93,12.85,12.92,808300.0,10.1458,10.1931,10.13,10.1852,808300.0
2010-11-09 09:40:00,12.92,12.97,12.9,12.96,430000.0,10.1852,10.2246,10.1694,10.2167,430000.0
2010-11-09 09:45:00,12.96,12.97,12.95,12.97,385700.0,10.2167,10.2246,10.2089,10.2246,385700.0
2010-11-09 09:50:00,12.96,12.99,12.96,12.98,284400.0,10.2167,10.2404,10.2167,10.2325,284400.0
2010-11-09 09:55:00,12.98,12.99,12.97,12.98,145000.0,10.2325,10.2404,10.2246,10.2325,145000.0
2010-11-09 10:00:00,12.98,12.99,12.95,12.98,246800.0,10.2325,10.2404,10.2089,10.2325,246800.0
2010-11-09 10:05:00,12.98,13.0,12.97,13.0,184100.0,10.2325,10.2483,10.2246,10.2483,184100.0
2010-11-09 10:10:00,13.0,13.04,12.99,13.03,463600.0,10.2483,10.2798,10.2404,10.2719,463600.0
2010-11-09 10:15:00,13.03,13.06,13.02,13.03,349500.0,10.2719,10.2956,10.264,10.2719,349500.0
2010-11-09 10:20:00,13.04,13.08,13.03,13.06,163800.0,10.2798,10.3113,10.2719,10.2956,163800.0
2010-11-09 10:25:00,13.06,13.07,13.05,13.05,124200.0,10.2956,10.3035,10.2877,10.2877,124200.0
2010-11-09 10:30:00,13.05,13.06,13.04,13.05,100000.0,10.2877,10.2956,10.2798,10.2877,100000.0
2010-11-09 10:35:00,13.05,13.05,13.04,13.05,39000.0,10.2877,10.2877,10.2798,10.2877,39000.0
2010-11-09 10:40:00,13.04,13.05,13.02,13.04,191000.0,10.2798,10.2877,10.264,10.2798,191000.0
2010-11-09 10:45:00,13.04,13.04,13.01,13.03,215300.0,10.2798,10.2798,10.2562,10.2719,215300.0
2010-11-09 10:50:00,13.03,13.04,13.02,13.04,200300.0,10.2719,10.2798,10.264,10.2798,200300.0
2010-11-09 10:55:00,13.03,13.05,13.03,13.05,84500.0,10.2719,10.2877,10.2719,10.2877,84500.0
2010-11-09 11:00:00,13.04,13.05,13.01,13.02,201600.0,10.2798,10.2877,10.2562,10.264,201600.0
2010-11-09 11:05:00,13.02,13.04,13.0,13.0,197700.0,10.264,10.2798,10.2483,10.2483,197700.0
2010-11-09 11:10:00,13.0,13.01,12.98,12.99,162900.0,10.2483,10.2562,10.2325,10.2404,162900.0
2010-11-09 11:15:00,12.99,13.0,12.98,12.99,213500.0,10.2404,10.2483,10.2325,10.2404,213500.0
2010-11-09 11:20:00,12.98,12.99,12.93,12.93,532400.0,10.2325,10.2404,10.1931,10.1931,532400.0
2010-11-09 11:25:00,12.93,12.97,12.93,12.94,326800.0,10.1931,10.2246,10.1931,10.201,326800.0
2010-11-09 11:30:00,12.95,12.95,12.94,12.94,16900.0,10.2089,10.2089,10.201,10.201,16900.0
2010-11-09 11:35:00,12.94,12.97,12.94,12.95,91500.0,10.201,10.2246,10.201,10.2089,91500.0
2010-11-09 11:40:00,12.95,12.96,12.94,12.95,83800.0,10.2089,10.2167,10.201,10.2089,83800.0
2010-11-09 11:45:00,12.95,12.97,12.94,12.94,113000.0,10.2089,10.2246,10.201,10.201,113000.0
2010-11-09 11:50:00,12.94,12.95,12.94,12.94,19100.0,10.201,10.2089,10.201,10.201,19100.0
2010-11-09 11:55:00,12.94,12.94,12.91,12.91,102500.0,10.201,10.201,10.1773,10.1773,102500.0
2010-11-09 12:00:00,12.91,12.94,12.91,12.94,180600.0,10.1773,10.201,10.1773,10.201,180600.0
2010-11-09 12:05:00,12.94,12.94,12.93,12.94,12500.0,10.201,10.201,10.1931,10.201,12500.0
2010-11-09 12:10:00,12.94,12.94,12.93,12.94,17700.0,10.201,10.201,10.1931,10.201,17700.0
2010-11-09 12:15:00,12.93,12.94,12.93,12.94,21700.0,10.1931,10.201,10.1931,10.201,21700.0
2010-11-09 12:20:00,12.94,12.94,12.91,12.91,104000.0,10.201,10.201,10.1773,10.1773,104000.0
2010-11-09 12:25:00,12.91,12.92,12.91,12.92,34300.0,10.1773,10.1852,10.1773,10.1852,34300.0
2010-11-09 12:30:00,12.92,12.93,12.9,12.91,96500.0,10.1852,10.1931,10.1694,10.1773,96500.0
2010-11-09 12:35:00,12.9,12.91,12.9,12.9,18600.0,10.1694,10.1773,10.1694,10.1694,18600.0
2010-11-09 12:40:00,12.9,12.91,12.89,12.89,64900.0,10.1694,10.1773,10.1616,10.1616,64900.0
2010-11-09 12:45:00,12.89,12.92,12.89,12.91,103300.0,10.1616,10.1852,10.1616,10.1773,103300.0
2010-11-09 12:50:00,12.91,12.92,12.9,12.92,67800.0,10.1773,10.1852,10.1694,10.1852,67800.0
2010-11-09 12:55:00,12.91,12.91,12.89,12.89,115500.0,10.1773,10.1773,10.1616,10.1616,115500.0
2010-11-09 13:00:00,12.9,12.92,12.89,12.91,51600.0,10.1694,10.1852,10.1616,10.1773,51600.0
2010-11-09 13:05:00,12.91,12.93,12.91,12.92,39200.0,10.1773,10.1931,10.1773,10.1852,39200.0
2010-11-09 13:10:00,12.93,12.93,12.91,12.92,76000.0,10.1931,10.1931,10.1773,10.1852,76000.0
2010-11-09 13:15:00,12.91,12.93,12.9,12.9,119900.0,10.1773,10.1931,10.1694,10.1694,119900.0
2010-11-09 13:20:00,12.91,12.91,12.89,12.9,79600.0,10.1773,10.1773,10.1616,10.1694,79600.0
2010-11-09 13:25:00,12.9,12.9,12.86,12.86,157000.0,10.1694,10.1694,10.1379,10.1379,157000.0
2010-11-09 13:30:00,12.86,12.86,12.84,12.85,139900.0,10.1379,10.1379,10.1221,10.13,139900.0
2010-11-09 13:35:00,12.85,12.87,12.83,12.83,136200.0,10.13,10.1458,10.1143,10.1143,136200.0
2010-11-09 13:40:00,12.83,12.84,12.81,12.83,235200.0,10.1143,10.1221,10.0985,10.1143,235200.0
2010-11-09 13:45:00,12.82,12.84,12.81,12.83,161900.0,10.1064,10.1221,10.0985,10.1143,161900.0
2010-11-09 13:50:00,12.83,12.87,12.83,12.85,156100.0,10.1143,10.1458,10.1143,10.13,156100.0
2010-11-09 13:55:00,12.85,12.87,12.84,12.85,86000.0,10.13,10.1458,10.1221,10.13,86000.0
2010-11-09 14:00:00,12.85,12.87,12.85,12.86,39800.0,10.13,10.1458,10.13,10.1379,39800.0
2010-11-09 14:05:00,12.87,12.87,12.86,12.87,92900.0,10.1458,10.1458,10.1379,10.1458,92900.0
2010-11-09 14:10:00,12.87,12.87,12.86,12.86,40800.0,10.1458,10.1458,10.1379,10.1379,40800.0
2010-11-09 14:15:00,12.87,12.9,12.86,12.88,163800.0,10.1458,10.1694,10.1379,10.1537,163800.0
2010-11-09 14:20:00,12.88,12.9,12.87,12.9,100200.0,10.1537,10.1694,10.1458,10.1694,100200.0
2010-11-09 14:25:00,12.89,12.9,12.88,12.89,100500.0,10.1616,10.1694,10.1537,10.1616,100500.0
2010-11-09 14:30:00,12.89,12.91,12.89,12.9,51300.0,10.1616,10.1773,10.1616,10.1694,51300.0
2010-11-09 14:35:00,12.9,12.91,12.89,12.89,83500.0,10.1694,10.1773,10.1616,10.1616,83500.0
2010-11-09 14:40:00,12.9,12.91,12.88,12.9,95400.0,10.1694,10.1773,10.1537,10.1694,95400.0
2010-11-09 14:45:00,12.9,12.91,12.88,12.88,128900.0,10.1694,10.1773,10.1537,10.1537,128900.0
2010-11-09 14:50:00,12.89,12.89,12.87,12.87,84600.0,10.1616,10.1616,10.1458,10.1458,84600.0
2010-11-09 14:55:00,12.88,12.9,12.87,12.89,140500.0,10.1537,10.1694,10.1458,10.1616,140500.0
2010-11-09 15:00:00,12.89,12.9,12.86,12.88,132500.0,10.1616,10.1694,10.1379,10.1537,132500.0
2010-11-09 15:05:00,12.88,12.89,12.87,12.88,165600.0,10.1537,10.1616,10.1458,10.1537,165600.0
2010-11-09 15:10:00,12.87,12.88,12.85,12.88,255900.0,10.1458,10.1537,10.13,10.1537,255900.0
2010-11-09 15:15:00,12.88,12.88,12.86,12.88,83300.0,10.1537,10.1537,10.1379,10.1537,83300.0
2010-11-09 15:20:00,12.87,12.87,12.85,12.85,213900.0,10.1458,10.1458,10.13,10.13,213900.0
2010-11-09 15:25:00,12.85,12.87,12.84,12.85,163600.0,10.13,10.1458,10.1221,10.13,163600.0
2010-11-09 15:30:00,12.85,12.87,12.84,12.86,171800.0,10.13,10.1458,10.1221,10.1379,171800.0
2010-11-09 15:35:00,12.85,12.85,12.82,12.82,134600.0,10.13,10.13,10.1064,10.1064,134600.0
2010-11-09 15:40:00,12.82,12.83,12.79,12.8,369500.0,10.1064,10.1143,10.0827,10.0906,369500.0
2010-11-09 15:45:00,12.81,12.81,12.75,12.77,276800.0,10.0985,10.0985,10.0512,10.067,276800.0
2010-11-09 15:50:00,12.77,12.79,12.76,12.76,462400.0,10.067,10.0827,10.0591,10.0591,462400.0
2010-11-09 15:55:00,12.76,12.82,12.76,12.82,764800.0,10.0591,10.1064,10.0591,10.1064,764800.0
2010-11-10 09:30:00,12.85,12.85,12.78,12.81,386200.0,10.13,10.13,10.0748,10.0985,386200.0
2010-11-10 09:35:00,12.81,12.83,12.77,12.79,412000.0,10.0985,10.1143,10.067,10.0827,412000.0
2010-11-10 09:40:00,12.79,12.8,12.66,12.73,805000.0,10.0827,10.0906,9.9802,10.0354,805000.0
2010-11-10 09:45:00,12.72,12.73,12.68,12.68,353500.0,10.0275,10.0354,9.996,9.996,353500.0
2010-11-10 09:50:00,12.68,12.7,12.63,12.65,442400.0,9.996,10.0118,9.9566,9.9724,442400.0
2010-11-10 09:55:00,12.66,12.66,12.62,12.66,405000.0,9.9802,9.9802,9.9487,9.9802,405000.0
2010-11-10 10:00:00,12.65,12.69,12.64,12.69,253300.0,9.9724,10.0039,9.9645,10.0039,253300.0
2010-11-10 10:05:00,12.69,12.7,12.67,12.69,298000.0,10.0039,10.0118,9.9881,10.0039,298000.0
2010-11-10 10:10:00,12.69,12.75,12.68,12.75,446200.0,10.0039,10.0512,9.996,10.0512,446200.0
2010-11-10 10:15:00,12.75,12.76,12.74,12.76,226700.0,10.0512,10.0591,10.0433,10.0591,226700.0
2010-11-10 10:20:00,12.75,12.78,12.75,12.78,85700.0,10.0512,10.0748,10.0512,10.0748,85700.0
2010-11-10 10:25:00,12.78,12.78,12.75,12.76,313800.0,10.0748,10.0748,10.0512,10.0591,313800.0
2010-11-10 10:30:00,12.76,12.78,12.76,12.77,195800.0,10.0591,10.0748,10.0591,10.067,195800.0
2010-11-10 10:35:00,12.78,12.81,12.77,12.81,164600.0,10.0748,10.0985,10.067,10.0985,164600.0
2010-11-10 10:40:00,12.81,12.82,12.8,12.8,425700.0,10.0985,10.1064,10.0906,10.0906,425700.0
2010-11-10 10:45:00,12.8,12.81,12.78,12.78,240400.0,10.0906,10.0985,10.0748,10.0748,240400.0
2010-11-10 10:50:00,12.79,12.8,12.76,12.78,334600.0,10.0827,10.0906,10.0591,10.0748,334600.0
2010-11-10 10:55:00,12.78,12.8,12.78,12.78,120000.0,10.0748,10.0906,10.0748,10.0748,120000.0
2010-11-10 11:00:00,12.78,12.81,12.78,12.8,172600.0,10.0748,10.0985,10.0748,10.0906,172600.0
2010-11-10 11:05:00,12.8,12.81,12.78,12.79,146700.0,10.0906,10.0985,10.0748,10.0827,146700.0
2010-11-10 11:10:00,12.79,12.8,12.78,12.78,122500.0,10.0827,10.0906,10.0748,10.0748,122500.0
2010-11-10 11:15:00,12.78,12.79,12.75,12.77,287600.0,10.0748,10.0827,10.0512,10.067,287600.0
2010-11-10 11:20:00,12.77,12.78,12.74,12.77,268900.0,10.067,10.0748,10.0433,10.067,268900.0
2010-11-10 11:25:00,12.76,12.8,12.76,12.79,103600.0,10.0591,10.0906,10.0591,10.0827,103600.0
2010-11-10 11:30:00,12.78,12.81,12.78,12.81,136600.0,10.0748,10.0985,10.0748,10.0985,136600.0
2010-11-10 11:35:00,12.81,12.82,12.79,12.82,93300.0,10.0985,10.1064,10.0827,10.1064,93300.0
2010-11-10 11:40:00,12.82,12.82,12.81,12.81,45400.0,10.1064,10.1064,10.0985,10.0985,45400.0
2010-11-10 11:45:00,12.82,12.83,12.81,12.83,60200.0,10.1064,10.1143,10.0985,10.1143,60200.0
2010-11-10 11:50:00,12.83,12.83,12.81,12.82,60900.0,10.1143,10.1143,10.0985,10.1064,60900.0
2010-11-10 11:55:00,12.82,12.85,12.82,12.85,80200.0,10.1064,10.13,10.1064,10.13,80200.0
2010-11-10 12:00:00,12.85,12.88,12.84,12.86,181700.0,10.13,10.1537,10.1221,10.1379,181700.0
2010-11-10 12:05:00,12.86,12.88,12.85,12.86,207000.0,10.1379,10.1537,10.13,10.1379,207000.0
2010-11-10 12:10:00,12.87,12.88,12.86,12.88,86000.0,10.1458,10.1537,10.1379,10.1537,86000.0
2010-11-10 12:15:00,12.88,12.88,12.84,12.85,130100.0,10.1537,10.1537,10.1221,10.13,130100.0
2010-11-10 12:20:00,12.84,12.86,12.84,12.84,53200.0,10.1221,10.1379,10.1221,10.1221,53200.0
2010-11-10 12:25:00,12.85,12.86,12.85,12.86,61700.0,10.13,10.1379,10.13,10.1379,61700.0
2010-11-10 12:30:00,12.86,12.86,12.85,12.86,34600.0,10.1379,10.1379,10.13,10.1379,34600.0
2010-11-10 12:35:00,12.86,12.86,12.83,12.84,81600.0,10.1379,10.1379,10.1143,10.1221,81600.0
2010-11-10 12:40:00,12.83,12.84,12.82,12.82,113200.0,10.1143,10.1221,10.1064,10.1064,113200.0
2010-11-10 12:45:00,12.82,12.84,12.82,12.83,46100.0,10.1064,10.1221,10.1064,10.1143,46100.0
2010-11-10 12:50:00,12.84,12.86,12.83,12.86,60300.0,10.1221,10.1379,10.1143,10.1379,60300.0
2010-11-10 12:55:00,12.86,12.86,12.84,12.84,128700.0,10.1379,10.1379,10.1221,10.1221,128700.0
2010-11-10 13:00:00,12.83,12.83,12.79,12.8,222800.0,10.1143,10.1143,10.0827,10.0906,222800.0
2010-11-10 13:05:00,12.79,12.82,12.78,12.82,157600.0,10.0827,10.1064,10.0748,10.1064,157600.0
2010-11-10 13:10:00,12.82,12.83,12.81,12.82,66700.0,10.1064,10.1143,10.0985,10.1064,66700.0
2010-11-10 13:15:00,12.82,12.85,12.81,12.85,114300.0,10.1064,10.13,10.0985,10.13,114300.0
2010-11-10 13:20:00,12.84,12.88,12.84,12.87,215600.0,10.1221,10.1537,10.1221,10.1458,215600.0
2010-11-10 13:25:00,12.88,12.89,12.87,12.87,87400.0,10.1537,10.1616,10.1458,10.1458,87400.0
2010-11-10 13:30:00,12.88,12.89,12.85,12.85,165500.0,10.1537,10.1616,10.13,10.13,165500.0
2010-11-10 13:35:00,12.86,12.87,12.85,12.85,39000.0,10.1379,10.1458,10.13,10.13,39000.0
2010-11-10 13:40:00,12.85,12.86,12.85,12.86,69200.0,10.13,10.1379,10.13,10.1379,69200.0
2010-11-10 13:45:00,12.86,12.88,12.85,12.86,142000.0,10.1379,10.1537,10.13,10.1379,142000.0
2010-11-10 13:50:00,12.86,12.86,12.84,12.84,41200.0,10.1379,10.1379,10.1221,10.1221,41200.0
2010-11-10 13:55:00,12.85,12.86,12.84,12.85,116800.0,10.13,10.1379,10.1221,10.13,116800.0
2010-11-10 14:00:00,12.84,12.88,12.84,12.88,132800.0,10.1221,10.1537,10.1221,10.1537,132800.0
2010-11-10 14:05:00,12.88,12.89,12.87,12.89,79800.0,10.1537,10.1616,10.1458,10.1616,79800.0
2010-11-10 14:10:00,12.89,12.89,12.88,12.88,16900.0,10.1616,10.1616,10.1537,10.1537,16900.0
2010-11-10 14:15:00,12.88,12.89,12.87,12.88,90100.0,10.1537,10.1616,10.1458,10.1537,90100.0
2010-11-10 14:20:00,12.87,12.88,12.86,12.88,48600.0,10.1458,10.1537,10.1379,10.1537,48600.0
2010-11-10 14:25:00,12.88,12.89,12.87,12.88,37700.0,10.1537,10.1616,10.1458,10.1537,37700.0
2010-11-10 14:30:00,12.89,12.89,12.86,12.87,106100.0,10.1616,10.1616,10.1379,10.1458,106100.0
2010-11-10 14:35:00,12.87,12.87,12.85,12.86,66000.0,10.1458,10.1458,10.13,10.1379,66000.0
2010-11-10 14:40:00,12.86,12.86,12.84,12.86,152500.0,10.1379,10.1379,10.1221,10.1379,152500.0
2010-11-10 14:45:00,12.85,12.86,12.84,12.84,38100.0,10.13,10.1379,10.1221,10.1221,38100.0
2010-11-10 14:50:00,12.84,12.85,12.83,12.85,178900.0,10.1221,10.13,10.1143,10.13,178900.0
2010-11-10 14:55:00,12.84,12.85,12.84,12.85,13700.0,10.1221,10.13,10.1221,10.13,13700.0
2010-11-10 15:00:00,12.85,12.86,12.83,12.84,136800.0,10.13,10.1379,10.1143,10.1221,136800.0
2010-11-10 15:05:00,12.84,12.85,12.81,12.82,113200.0,10.1221,10.13,10.0985,10.1064,113200.0
2010-11-10 15:10:00,12.82,12.84,12.82,12.84,58500.0,10.1064,10.1221,10.1064,10.1221,58500.0
2010-11-10 15:15:00,12.84,12.84,12.82,12.84,120500.0,10.1221,10.1221,10.1064,10.1221,120500.0
2010-11-10 15:20:00,12.84,12.85,12.83,12.85,63400.0,10.1221,10.13,10.1143,10.13,63400.0
2010-11-10 15:25:00,12.84,12.86,12.84,12.86,89100.0,10.1221,10.1379,10.1221,10.1379,89100.0
2010-11-10 15:30:00,12.86,12.86,12.85,12.86,52200.0,10.1379,10.1379,10.13,10.1379,52200.0
2010-11-10 15:35:00,12.86,12.86,12.83,12.84,202600.0,10.1379,10.1379,10.1143,10.1221,202600.0
2010-11-10 15:40:00,12.84,12.84,12.8,12.82,252400.0,10.1221,10.1221,10.0906,10.1064,252400.0
2010-11-10 15:45:00,12.82,12.84,12.81,12.84,229600.0,10.1064,10.1221,10.0985,10.1221,229600.0
2010-11-10 15:50:00,12.83,12.86,12.83,12.86,297900.0,10.1143,10.1379,10.1143,10.1379,297900.0
2010-11-10 15:55:00,12.85,12.87,12.84,12.86,2375100.0,10.13,10.1458,10.1221,10.1379,2375100.0
2010-11-11 09:30:00,12.57,12.6,12.48,12.53,1057000.0,9.9093,9.9329,9.8383,9.8778,1057000.0
2010-11-11 09:35:00,12.53,12.65,12.53,12.61,542000.0,9.8778,9.9724,9.8778,9.9408,542000.0
2010-11-11 09:40:00,12.61,12.63,12.54,12.58,463700.0,9.9408,9.9566,9.8856,9.9172,463700.0
2010-11-11 09:45:00,12.57,12.62,12.54,12.61,441000.0,9.9093,9.9487,9.8856,9.9408,441000.0
2010-11-11 09:50:00,12.61,12.62,12.57,12.6,396700.0,9.9408,9.9487,9.9093,9.9329,396700.0
2010-11-11 09:55:00,12.59,12.6,12.58,12.59,186200.0,9.9251,9.9329,9.9172,9.9251,186200.0
2010-11-11 10:00:00,12.58,12.59,12.53,12.56,449600.0,9.9172,9.9251,9.8778,9.9014,449600.0
2010-11-11 10:05:00,12.56,12.63,12.56,12.63,370500.0,9.9014,9.9566,9.9014,9.9566,370500.0
2010-11-11 10:10:00,12.63,12.63,12.57,12.58,167200.0,9.9566,9.9566,9.9093,9.9172,167200.0
2010-11-11 10:15:00,12.57,12.6,12.57,12.6,274700.0,9.9093,9.9329,9.9093,9.9329,274700.0
2010-11-11 10:20:00,12.59,12.6,12.54,12.55,444900.0,9.9251,9.9329,9.8856,9.8935,444900.0
2010-11-11 10:25:00,12.55,12.58,12.55,12.56,244900.0,9.8935,9.9172,9.8935,9.9014,244900.0
2010-11-11 10:30:00,12.55,12.6,12.55,12.6,255800.0,9.8935,9.9329,9.8935,9.9329,255800.0
2010-11-11 10:35:00,12.59,12.6,12.57,12.57,145200.0,9.9251,9.9329,9.9093,9.9093,145200.0
2010-11-11 10:40:00,12.57,12.59,12.56,12.59,121400.0,9.9093,9.9251,9.9014,9.9251,121400.0
2010-11-11 10:45:00,12.59,12.6,12.58,12.58,91200.0,9.9251,9.9329,9.9172,9.9172,91200.0
2010-11-11 10:50:00,12.59,12.6,12.56,12.59,180100.0,9.9251,9.9329,9.9014,9.9251,180100.0
2010-11-11 10:55:00,12.6,12.62,12.59,12.62,101200.0,9.9329,9.9487,9.9251,9.9487,101200.0
2010-11-11 11:00:00,12.61,12.62,12.58,12.6,160700.0,9.9408,9.9487,9.9172,9.9329,160700.0
2010-11-11 11:05:00,12.6,12.61,12.57,12.57,173500.0,9.9329,9.9408,9.9093,9.9093,173500.0
2010-11-11 11:10:00,12.56,12.59,12.56,12.58,162000.0,9.9014,9.9251,9.9014,9.9172,162000.0
2010-11-11 11:15:00,12.58,12.59,12.56,12.58,204900.0,9.9172,9.9251,9.9014,9.9172,204900.0
2010-11-11 11:20:00,12.57,12.58,12.56,12.57,87500.0,9.9093,9.9172,9.9014,9.9093,87500.0
2010-11-11 11:25:00,12.57,12.58,12.55,12.56,215000.0,9.9093,9.9172,9.8935,9.9014,215000.0
2010-11-11 11:30:00,12.56,12.58,12.56,12.57,183400.0,9.9014,9.9172,9.9014,9.9093,183400.0
2010-11-11 11:35:00,12.56,12.59,12.56,12.58,109500.0,9.9014,9.9251,9.9014,9.9172,109500.0
2010-11-11 11:40:00,12.59,12.59,12.56,12.57,139100.0,9.9251,9.9251,9.9014,9.9093,139100.0
2010-11-11 11:45:00,12.57,12.59,12.56,12.59,149900.0,9.9093,9.9251,9.9014,9.9251,149900.0
2010-11-11 11:50:00,12.58,12.59,12.58,12.58,17700.0,9.9172,9.9251,9.9172,9.9172,17700.0
2010-11-11 11:55:00,12.59,12.6,12.58,12.6,234000.0,9.9251,9.9329,9.9172,9.9329,234000.0
2010-11-11 12:00:00,12.6,12.6,12.59,12.6,142700.0,9.9329,9.9329,9.9251,9.9329,142700.0
2010-11-11 12:05:00,12.6,12.63,12.59,12.62,295100.0,9.9329,9.9566,9.9251,9.9487,295100.0
2010-11-11 12:10:00,12.62,12.64,12.61,12.63,49600.0,9.9487,9.9645,9.9408,9.9566,49600.0
2010-11-11 12:15:00,12.64,12.65,12.62,12.64,139300.0,9.9645,9.9724,9.9487,9.9645,139300.0
2010-11-11 12:20:00,12.64,12.65,12.63,12.64,38800.0,9.9645,9.9724,9.9566,9.9645,38800.0
2010-11-11 12:25:00,12.64,12.65,12.61,12.62,70700.0,9.9645,9.9724,9.9408,9.9487,70700.0
2010-11-11 12:30:00,12.62,12.65,12.61,12.63,120200.0,9.9487,9.9724,9.9408,9.9566,120200.0
2010-11-11 12:35:00,12.62,12.65,12.61,12.64,189300.0,9.9487,9.9724,9.9408,9.9645,189300.0
2010-11-11 12:40:00,12.63,12.65,12.63,12.65,86200.0,9.9566,9.9724,9.9566,9.9724,86200.0
2010-11-11 12:45:00,12.64,12.65,12.64,12.64,83600.0,9.9645,9.9724,9.9645,9.9645,83600.0
2010-11-11 12:50:00,12.64,12.65,12.64,12.64,14100.0,9.9645,9.9724,9.9645,9.9645,14100.0
2010-11-11 12:55:00,12.64,12.65,12.64,12.64,17900.0,9.9645,9.9724,9.9645,9.9645,17900.0
2010-11-11 13:00:00,12.64,12.65,12.63,12.64,234100.0,9.9645,9.9724,9.9566,9.9645,234100.0
2010-11-11 13:05:00,12.64,12.65,12.64,12.64,12400.0,9.9645,9.9724,9.9645,9.9645,12400.0
2010-11-11 13:10:00,12.64,12.65,12.64,12.65,38800.0,9.9645,9.9724,9.9645,9.9724,38800.0
2010-11-11 13:15:00,12.64,12.65,12.63,12.64,165600.0,9.9645,9.9724,9.9566,9.9645,165600.0
2010-11-11 13:20:00,12.64,12.64,12.62,12.62,201500.0,9.9645,9.9645,9.9487,9.9487,201500.0
2010-11-11 13:25:00,12.62,12.64,12.62,12.63,299400.0,9.9487,9.9645,9.9487,9.9566,299400.0
2010-11-11 13:30:00,12.63,12.65,12.63,12.64,188200.0,9.9566,9.9724,9.9566,9.9645,188200.0
2010-11-11 13:35:00,12.64,12.65,12.63,12.63,134800.0,9.9645,9.9724,9.9566,9.9566,134800.0
2010-11-11 13:40:00,12.63,12.66,12.63,12.65,239300.0,9.9566,9.9802,9.9566,9.9724,239300.0
2010-11-11 13:45:00,12.66,12.66,12.63,12.63,208500.0,9.9802,9.9802,9.9566,9.9566,208500.0
2010-11-11 13:50:00,12.64,12.65,12.63,12.64,56200.0,9.9645,9.9724,9.9566,9.9645,56200.0
2010-11-11 13:55:00,12.65,12.65,12.64,12.64,26400.0,9.9724,9.9724,9.9645,9.9645,26400.0
2010-11-11 14:00:00,12.65,12.65,12.64,12.65,19600.0,9.9724,9.9724,9.9645,9.9724,19600.0
2010-11-11 14:05:00,12.65,12.65,12.63,12.64,78000.0,9.9724,9.9724,9.9566,9.9645,78000.0
2010-11-11 14:10:00,12.64,12.65,12.63,12.65,74600.0,9.9645,9.9724,9.9566,9.9724,74600.0
2010-11-11 14:15:00,12.64,12.65,12.64,12.65,92000.0,9.9645,9.9724,9.9645,9.9724,92000.0
2010-11-11 14:20:00,12.64,12.65,12.64,12.65,68200.0,9.9645,9.9724,9.9645,9.9724,68200.0
2010-11-11 14:25:00,12.64,12.65,12.64,12.64,32400.0,9.9645,9.9724,9.9645,9.9645,32400.0
2010-11-11 14:30:00,12.65,12.65,12.63,12.65,171200.0,9.9724,9.9724,9.9566,9.9724,171200.0
2010-11-11 14:35:00,12.65,12.65,12.63,12.63,87900.0,9.9724,9.9724,9.9566,9.9566,87900.0
2010-11-11 14:40:00,12.63,12.64,12.63,12.64,22800.0,9.9566,9.9645,9.9566,9.9645,22800.0
2010-11-11 14:45:00,12.63,12.64,12.62,12.62,127600.0,9.9566,9.9645,9.9487,9.9487,127600.0
2010-11-11 14:50:00,12.62,12.62,12.6,12.6,163900.0,9.9487,9.9487,9.9329,9.9329,163900.0
2010-11-11 14:55:00,12.6,12.62,12.6,12.61,147400.0,9.9329,9.9487,9.9329,9.9408,147400.0
2010-11-11 15:00:00,12.61,12.61,12.59,12.59,147500.0,9.9408,9.9408,9.9251,9.9251,147500.0
2010-11-11 15:05:00,12.59,12.62,12.59,12.62,153000.0,9.9251,9.9487,9.9251,9.9487,153000.0
2010-11-11 15:10:00,12.61,12.62,12.61,12.62,23600.0,9.9408,9.9487,9.9408,9.9487,23600.0
2010-11-11 15:15:00,12.61,12.64,12.61,12.63,98500.0,9.9408,9.9645,9.9408,9.9566,98500.0
2010-11-11 15:20:00,12.63,12.64,12.62,12.62,105000.0,9.9566,9.9645,9.9487,9.9487,105000.0
2010-11-11 15:25:00,12.62,12.63,12.61,12.62,62100.0,9.9487,9.9566,9.9408,9.9487,62100.0
2010-11-11 15:30:00,12.61,12.62,12.6,12.62,146200.0,9.9408,9.9487,9.9329,9.9487,146200.0
2010-11-11 15:35:00,12.62,12.64,12.61,12.63,139000.0,9.9487,9.9645,9.9408,9.9566,139000.0
2010-11-11 15:40:00,12.63,12.64,12.61,12.62,180000.0,9.9566,9.9645,9.9408,9.9487,180000.0
2010-11-11 15:45:00,12.62,12.64,12.61,12.61,252300.0,9.9487,9.9645,9.9408,9.9408,252300.0
2010-11-11 15:50:00,12.61,12.61,12.6,12.6,288600.0,9.9408,9.9408,9.9329,9.9329,288600.0
2010-11-11 15:55:00,12.6,12.63,12.6,12.62,673200.0,9.9329,9.9566,9.9329,9.9487,673200.0
2010-11-12 09:30:00,12.53,12.68,12.53,12.61,753600.0,9.8778,9.996,9.8778,9.9408,753600.0
2010-11-12 09:35:00,12.62,12.64,12.55,12.56,514200.0,9.9487,9.9645,9.8935,9.9014,514200.0
2010-11-12 09:40:00,12.56,12.65,12.55,12.64,310700.0,9.9014,9.9724,9.8935,9.9645,310700.0
2010-11-12 09:45:00,12.63,12.7,12.63,12.69,333400.0,9.9566,10.0118,9.9566,10.0039,333400.0
2010-11-12 09:50:00,12.68,12.73,12.67,12.71,490800.0,9.996,10.0354,9.9881,10.0197,490800.0
2010-11-12 09:55:00,12.71,12.74,12.67,12.72,452300.0,10.0197,10.0433,9.9881,10.0275,452300.0
2010-11-12 10:00:00,12.71,12.74,12.7,12.7,176800.0,10.0197,10.0433,10.0118,10.0118,176800.0
2010-11-12 10:05:00,12.7,12.7,12.68,12.68,121300.0,10.0118,10.0118,9.996,9.996,121300.0
2010-11-12 10:10:00,12.69,12.69,12.66,12.68,141100.0,10.0039,10.0039,9.9802,9.996,141100.0
2010-11-12 10:15:00,12.67,12.74,12.67,12.71,367100.0,9.9881,10.0433,9.9881,10.0197,367100.0
2010-11-12 10:20:00,12.7,12.73,12.7,12.73,262200.0,10.0118,10.0354,10.0118,10.0354,262200.0
2010-11-12 10:25:00,12.72,12.73,12.69,12.7,193400.0,10.0275,10.0354,10.0039,10.0118,193400.0
2010-11-12 10:30:00,12.7,12.71,12.66,12.71,308400.0,10.0118,10.0197,9.9802,10.0197,308400.0
2010-11-12 10:35:00,12.7,12.7,12.66,12.67,256000.0,10.0118,10.0118,9.9802,9.9881,256000.0
2010-11-12 10:40:00,12.67,12.68,12.65,12.67,268000.0,9.9881,9.996,9.9724,9.9881,268000.0
2010-11-12 10:45:00,12.67,12.67,12.64,12.66,156200.0,9.9881,9.9881,9.9645,9.9802,156200.0
2010-11-12 10:50:00,12.66,12.66,12.59,12.59,211100.0,9.9802,9.9802,9.9251,9.9251,211100.0
2010-11-12 10:55:00,12.6,12.62,12.59,12.6,193500.0,9.9329,9.9487,9.9251,9.9329,193500.0
2010-11-12 11:00:00,12.6,12.61,12.58,12.61,116900.0,9.9329,9.9408,9.9172,9.9408,116900.0
2010-11-12 11:05:00,12.6,12.61,12.56,12.58,121200.0,9.9329,9.9408,9.9014,9.9172,121200.0
2010-11-12 11:10:00,12.57,12.6,12.57,12.6,95300.0,9.9093,9.9329,9.9093,9.9329,95300.0
2010-11-12 11:15:00,12.6,12.62,12.59,12.62,119200.0,9.9329,9.9487,9.9251,9.9487,119200.0
2010-11-12 11:20:00,12.63,12.66,12.62,12.66,187400.0,9.9566,9.9802,9.9487,9.9802,187400.0
2010-11-12 11:25:00,12.66,12.68,12.65,12.68,139900.0,9.9802,9.996,9.9724,9.996,139900.0
2010-11-12 11:30:00,12.67,12.68,12.66,12.66,137100.0,9.9881,9.996,9.9802,9.9802,137100.0
2010-11-12 11:35:00,12.66,12.67,12.64,12.64,102000.0,9.9802,9.9881,9.9645,9.9645,102000.0
2010-11-12 11:40:00,12.64,12.65,12.61,12.63,222400.0,9.9645,9.9724,9.9408,9.9566,222400.0
2010-11-12 11:45:00,12.63,12.64,12.63,12.64,99500.0,9.9566,9.9645,9.9566,9.9645,99500.0
2010-11-12 11:50:00,12.64,12.64,12.58,12.59,222100.0,9.9645,9.9645,9.9172,9.9251,222100.0
2010-11-12 11:55:00,12.59,12.6,12.58,12.6,116800.0,9.9251,9.9329,9.9172,9.9329,116800.0
2010-11-12 12:00:00,12.6,12.61,12.59,12.61,71000.0,9.9329,9.9408,9.9251,9.9408,71000.0
2010-11-12 12:05:00,12.61,12.63,12.61,12.63,64000.0,9.9408,9.9566,9.9408,9.9566,64000.0
2010-11-12 12:10:00,12.63,12.63,12.62,12.62,161500.0,9.9566,9.9566,9.9487,9.9487,161500.0
2010-11-12 12:15:00,12.62,12.63,12.59,12.59,333600.0,9.9487,9.9566,9.9251,9.9251,333600.0
2010-11-12 12:20:00,12.59,12.6,12.57,12.57,223900.0,9.9251,9.9329,9.9093,9.9093,223900.0
2010-11-12 12:25:00,12.58,12.59,12.56,12.56,149500.0,9.9172,9.9251,9.9014,9.9014,149500.0
2010-11-12 12:30:00,12.56,12.57,12.55,12.55,144400.0,9.9014,9.9093,9.8935,9.8935,144400.0
2010-11-12 12:35:00,12.55,12.57,12.54,12.56,152500.0,9.8935,9.9093,9.8856,9.9014,152500.0
2010-11-12 12:40:00,12.57,12.57,12.55,12.55,89400.0,9.9093,9.9093,9.8935,9.8935,89400.0
2010-11-12 12:45:00,12.55,12.56,12.54,12.54,85500.0,9.8935,9.9014,9.8856,9.8856,85500.0
2010-11-12 12:50:00,12.54,12.55,12.52,12.54,144200.0,9.8856,9.8935,9.8699,9.8856,144200.0
2010-11-12 12:55:00,12.55,12.57,12.54,12.56,116000.0,9.8935,9.9093,9.8856,9.9014,116000.0
2010-11-12 13:00:00,12.56,12.56,12.53,12.56,171200.0,9.9014,9.9014,9.8778,9.9014,171200.0
2010-11-12 13:05:00,12.56,12.58,12.56,12.56,127800.0,9.9014,9.9172,9.9014,9.9014,127800.0
2010-11-12 13:10:00,12.56,12.58,12.56,12.57,78200.0,9.9014,9.9172,9.9014,9.9093,78200.0
2010-11-12 13:15:00,12.57,12.58,12.56,12.56,98900.0,9.9093,9.9172,9.9014,9.9014,98900.0
2010-11-12 13:20:00,12.56,12.57,12.55,12.55,37500.0,9.9014,9.9093,9.8935,9.8935,37500.0
2010-11-12 13:25:00,12.55,12.59,12.55,12.59,95100.0,9.8935,9.9251,9.8935,9.9251,95100.0
2010-11-12 13:30:00,12.59,12.61,12.58,12.6,159800.0,9.9251,9.9408,9.9172,9.9329,159800.0
2010-11-12 13:35:00,12.6,12.63,12.6,12.62,134600.0,9.9329,9.9566,9.9329,9.9487,134600.0
2010-11-12 13:40:00,12.62,12.63,12.61,12.61,139500.0,9.9487,9.9566,9.9408,9.9408,139500.0
2010-11-12 13:45:00,12.61,12.62,12.59,12.6,182600.0,9.9408,9.9487,9.9251,9.9329,182600.0
2010-11-12 13:50:00,12.6,12.61,12.6,12.6,23700.0,9.9329,9.9408,9.9329,9.9329,23700.0
2010-11-12 13:55:00,12.6,12.61,12.57,12.59,86500.0,9.9329,9.9408,9.9093,9.9251,86500.0
2010-11-12 14:00:00,12.59,12.6,12.57,12.6,137100.0,9.9251,9.9329,9.9093,9.9329,137100.0
2010-11-12 14:05:00,12.6,12.6,12.58,12.59,66000.0,9.9329,9.9329,9.9172,9.9251,66000.0
2010-11-12 14:10:00,12.6,12.61,12.58,12.6,84200.0,9.9329,9.9408,9.9172,9.9329,84200.0
2010-11-12 14:15:00,12.59,12.62,12.59,12.62,74800.0,9.9251,9.9487,9.9251,9.9487,74800.0
2010-11-12 14:20:00,12.61,12.63,12.61,12.61,58100.0,9.9408,9.9566,9.9408,9.9408,58100.0
2010-11-12 14:25:00,12.62,12.62,12.58,12.6,156000.0,9.9487,9.9487,9.9172,9.9329,156000.0
2010-11-12 14:30:00,12.6,12.6,12.57,12.6,208000.0,9.9329,9.9329,9.9093,9.9329,208000.0
2010-11-12 14:35:00,12.6,12.6,12.58,12.6,62200.0,9.9329,9.9329,9.9172,9.9329,62200.0
2010-11-12 14:40:00,12.6,12.6,12.57,12.57,94800.0,9.9329,9.9329,9.9093,9.9093,94800.0
2010-11-12 14:45:00,12.57,12.6,12.57,12.59,76000.0,9.9093,9.9329,9.9093,9.9251,76000.0
2010-11-12 14:50:00,12.6,12.61,12.59,12.61,71000.0,9.9329,9.9408,9.9251,9.9408,71000.0
2010-11-12 14:55:00,12.6,12.61,12.58,12.6,202900.0,9.9329,9.9408,9.9172,9.9329,202900.0
2010-11-12 15:00:00,12.6,12.65,12.6,12.63,218500.0,9.9329,9.9724,9.9329,9.9566,218500.0
2010-11-12 15:05:00,12.64,12.66,12.63,12.64,154900.0,9.9645,9.9802,9.9566,9.9645,154900.0
2010-11-12 15:10:00,12.64,12.65,12.64,12.64,21100.0,9.9645,9.9724,9.9645,9.9645,21100.0
2010-11-12 15:15:00,12.64,12.66,12.62,12.64,241300.0,9.9645,9.9802,9.9487,9.9645,241300.0
2010-11-12 15:20:00,12.65,12.66,12.63,12.65,185100.0,9.9724,9.9802,9.9566,9.9724,185100.0
2010-11-12 15:25:00,12.65,12.65,12.62,12.63,150000.0,9.9724,9.9724,9.9487,9.9566,150000.0
2010-11-12 15:30:00,12.63,12.64,12.62,12.63,84200.0,9.9566,9.9645,9.9487,9.9566,84200.0
2010-11-12 15:35:00,12.63,12.64,12.61,12.62,236200.0,9.9566,9.9645,9.9408,9.9487,236200.0
2010-11-12 15:40:00,12.62,12.62,12.58,12.58,217700.0,9.9487,9.9487,9.9172,9.9172,217700.0
2010-11-12 15:45:00,12.59,12.61,12.58,12.6,166500.0,9.9251,9.9408,9.9172,9.9329,166500.0
2010-11-12 15:50:00,12.6,12.61,12.57,12.57,286900.0,9.9329,9.9408,9.9093,9.9093,286900.0
2010-11-12 15:55:00,12.57,12.59,12.57,12.58,479500.0,9.9093,9.9251,9.9093,9.9172,479500.0
2010-11-15 09:30:00,12.72,12.78,12.68,12.73,388000.0,10.0275,10.0748,9.996,10.0354,388000.0
2010-11-15 09:35:00,12.73,12.79,12.72,12.77,458300.0,10.0354,10.0827,10.0275,10.067,458300.0
2010-11-15 09:40:00,12.76,12.8,12.74,12.79,410900.0,10.0591,10.0906,10.0433,10.0827,410900.0
2010-11-15 09:45:00,12.79,12.79,12.74,12.75,255100.0,10.0827,10.0827,10.0433,10.0512,255100.0
2010-11-15 09:50:00,12.74,12.77,12.74,12.76,358300.0,10.0433,10.067,10.0433,10.0591,358300.0
2010-11-15 09:55:00,12.75,12.76,12.69,12.7,358400.0,10.0512,10.0591,10.0039,10.0118,358400.0
2010-11-15 10:00:00,12.7,12.71,12.66,12.67,169900.0,10.0118,10.0197,9.9802,9.9881,169900.0
2010-11-15 10:05:00,12.68,12.68,12.63,12.64,196800.0,9.996,9.996,9.9566,9.9645,196800.0
2010-11-15 10:10:00,12.64,12.66,12.63,12.66,210200.0,9.9645,9.9802,9.9566,9.9802,210200.0
2010-11-15 10:15:00,12.66,12.67,12.64,12.64,180400.0,9.9802,9.9881,9.9645,9.9645,180400.0
2010-11-15 10:20:00,12.65,12.65,12.64,12.65,105300.0,9.9724,9.9724,9.9645,9.9724,105300.0
2010-11-15 10:25:00,12.65,12.66,12.64,12.66,249000.0,9.9724,9.9802,9.9645,9.9802,249000.0
2010-11-15 10:30:00,12.66,12.66,12.65,12.65,133200.0,9.9802,9.9802,9.9724,9.9724,133200.0
2010-11-15 10:35:00,12.66,12.7,12.65,12.69,225700.0,9.9802,10.0118,9.9724,10.0039,225700.0
2010-11-15 10:40:00,12.69,12.7,12.66,12.67,243900.0,10.0039,10.0118,9.9802,9.9881,243900.0
2010-11-15 10:45:00,12.68,12.69,12.67,12.69,73600.0,9.996,10.0039,9.9881,10.0039,73600.0
2010-11-15 10:50:00,12.69,12.69,12.68,12.69,159700.0,10.0039,10.0039,9.996,10.0039,159700.0
2010-11-15 10:55:00,12.69,12.7,12.68,12.7,96600.0,10.0039,10.0118,9.996,10.0118,96600.0
2010-11-15 11:00:00,12.69,12.7,12.68,12.68,92100.0,10.0039,10.0118,9.996,9.996,92100.0
2010-11-15 11:05:00,12.68,12.69,12.66,12.68,246100.0,9.996,10.0039,9.9802,9.996,246100.0
2010-11-15 11:10:00,12.68,12.7,12.68,12.69,126000.0,9.996,10.0118,9.996,10.0039,126000.0
2010-11-15 11:15:00,12.69,12.7,12.68,12.68,69600.0,10.0039,10.0118,9.996,9.996,69600.0
2010-11-15 11:20:00,12.69,12.69,12.67,12.68,45400.0,10.0039,10.0039,9.9881,9.996,45400.0
2010-11-15 11:25:00,12.67,12.7,12.67,12.7,135200.0,9.9881,10.0118,9.9881,10.0118,135200.0
2010-11-15 11:30:00,12.69,12.7,12.68,12.69,126300.0,10.0039,10.0118,9.996,10.0039,126300.0
2010-11-15 11:35:00,12.69,12.72,12.69,12.71,181400.0,10.0039,10.0275,10.0039,10.0197,181400.0
2010-11-15 11:40:00,12.72,12.75,12.72,12.74,89600.0,10.0275,10.0512,10.0275,10.0433,89600.0
2010-11-15 11:45:00,12.75,12.75,12.74,12.74,89300.0,10.0512,10.0512,10.0433,10.0433,89300.0
2010-11-15 11:50:00,12.75,12.75,12.73,12.75,104200.0,10.0512,10.0512,10.0354,10.0512,104200.0
2010-11-15 11:55:00,12.75,12.76,12.74,12.76,118000.0,10.0512,10.0591,10.0433,10.0591,118000.0
2010-11-15 12:00:00,12.75,12.76,12.75,12.75,243600.0,10.0512,10.0591,10.0512,10.0512,243600.0
2010-11-15 12:05:00,12.75,12.76,12.74,12.74,33200.0,10.0512,10.0591,10.0433,10.0433,33200.0
2010-11-15 12:10:00,12.74,12.74,12.72,12.72,138400.0,10.0433,10.0433,10.0275,10.0275,138400.0
2010-11-15 12:15:00,12.72,12.72,12.7,12.7,49300.0,10.0275,10.0275,10.0118,10.0118,49300.0
2010-11-15 12:20:00,12.7,12.72,12.69,12.71,180400.0,10.0118,10.0275,10.0039,10.0197,180400.0
2010-11-15 12:25:00,12.71,12.72,12.7,12.7,70800.0,10.0197,10.0275,10.0118,10.0118,70800.0
2010-11-15 12:30:00,12.7,12.71,12.69,12.71,97800.0,10.0118,10.0197,10.0039,10.0197,97800.0
2010-11-15 12:35:00,12.71,12.71,12.7,12.7,15500.0,10.0197,10.0197,10.0118,10.0118,15500.0
2010-11-15 12:40:00,12.71,12.72,12.71,12.72,67800.0,10.0197,10.0275,10.0197,10.0275,67800.0
2010-11-15 12:45:00,12.71,12.73,12.71,12.72,81400.0,10.0197,10.0354,10.0197,10.0275,81400.0
2010-11-15 12:50:00,12.72,12.74,12.71,12.74,58100.0,10.0275,10.0433,10.0197,10.0433,58100.0
2010-11-15 12:55:00,12.73,12.74,12.71,12.71,52800.0,10.0354,10.0433,10.0197,10.0197,52800.0
2010-11-15 13:00:00,12.72,12.72,12.68,12.68,181800.0,10.0275,10.0275,9.996,9.996,181800.0
2010-11-15 13:05:00,12.69,12.69,12.68,12.69,52500.0,10.0039,10.0039,9.996,10.0039,52500.0
2010-11-15 13:10:00,12.69,12.7,12.68,12.7,40300.0,10.0039,10.0118,9.996,10.0118,40300.0
2010-11-15 13:15:00,12.69,12.72,12.69,12.72,77900.0,10.0039,10.0275,10.0039,10.0275,77900.0
2010-11-15 13:20:00,12.71,12.75,12.71,12.73,98400.0,10.0197,10.0512,10.0197,10.0354,98400.0
2010-11-15 13:25:00,12.74,12.75,12.71,12.72,138400.0,10.0433,10.0512,10.0197,10.0275,138400.0
2010-11-15 13:30:00,12.72,12.73,12.72,12.73,59700.0,10.0275,10.0354,10.0275,10.0354,59700.0
2010-11-15 13:35:00,12.72,12.73,12.72,12.72,18400.0,10.0275,10.0354,10.0275,10.0275,18400.0
2010-11-15 13:40:00,12.73,12.74,12.72,12.73,34500.0,10.0354,10.0433,10.0275,10.0354,34500.0
2010-11-15 13:45:00,12.74,12.74,12.73,12.74,15000.0,10.0433,10.0433,10.0354,10.0433,15000.0
2010-11-15 13:50:00,12.74,12.74,12.73,12.74,18300.0,10.0433,10.0433,10.0354,10.0433,18300.0
2010-11-15 13:55:00,12.73,12.74,12.73,12.73,16900.0,10.0354,10.0433,10.0354,10.0354,16900.0
2010-11-15 14:00:00,12.73,12.76,12.73,12.75,255200.0,10.0354,10.0591,10.0354,10.0512,255200.0
2010-11-15 14:05:00,12.76,12.76,12.75,12.76,20700.0,10.0591,10.0591,10.0512,10.0591,20700.0
2010-11-15 14:10:00,12.76,12.76,12.72,12.72,133300.0,10.0591,10.0591,10.0275,10.0275,133300.0
2010-11-15 14:15:00,12.72,12.73,12.71,12.71,42300.0,10.0275,10.0354,10.0197,10.0197,42300.0
2010-11-15 14:20:00,12.71,12.72,12.7,12.7,168400.0,10.0197,10.0275,10.0118,10.0118,168400.0
2010-11-15 14:25:00,12.7,12.71,12.69,12.7,51400.0,10.0118,10.0197,10.0039,10.0118,51400.0
2010-11-15 14:30:00,12.7,12.7,12.67,12.68,64100.0,10.0118,10.0118,9.9881,9.996,64100.0
2010-11-15 14:35:00,12.68,12.69,12.67,12.69,133600.0,9.996,10.0039,9.9881,10.0039,133600.0
2010-11-15 14:40:00,12.7,12.7,12.68,12.7,82000.0,10.0118,10.0118,9.996,10.0118,82000.0
2010-11-15 14:45:00,12.7,12.72,12.69,12.7,70200.0,10.0118,10.0275,10.0039,10.0118,70200.0
2010-11-15 14:50:00,12.7,12.72,12.7,12.71,49700.0,10.0118,10.0275,10.0118,10.0197,49700.0
2010-11-15 14:55:00,12.72,12.72,12.7,12.7,118800.0,10.0275,10.0275,10.0118,10.0118,118800.0
2010-11-15 15:00:00,12.7,12.7,12.68,12.69,140400.0,10.0118,10.0118,9.996,10.0039,140400.0
2010-11-15 15:05:00,12.69,12.71,12.68,12.7,118000.0,10.0039,10.0197,9.996,10.0118,118000.0
2010-11-15 15:10:00,12.7,12.71,12.68,12.68,174700.0,10.0118,10.0197,9.996,9.996,174700.0
2010-11-15 15:15:00,12.68,12.68,12.65,12.66,168200.0,9.996,9.996,9.9724,9.9802,168200.0
2010-11-15 15:20:00,12.67,12.67,12.62,12.63,272200.0,9.9881,9.9881,9.9487,9.9566,272200.0
2010-11-15 15:25:00,12.62,12.64,12.62,12.64,251400.0,9.9487,9.9645,9.9487,9.9645,251400.0
2010-11-15 15:30:00,12.64,12.65,12.63,12.65,265900.0,9.9645,9.9724,9.9566,9.9724,265900.0
2010-11-15 15:35:00,12.64,12.67,12.64,12.66,147500.0,9.9645,9.9881,9.9645,9.9802,147500.0
2010-11-15 15:40:00,12.66,12.67,12.65,12.66,152800.0,9.9802,9.9881,9.9724,9.9802,152800.0
2010-11-15 15:45:00,12.65,12.66,12.64,12.64,274900.0,9.9724,9.9802,9.9645,9.9645,274900.0
2010-11-15 15:50:00,12.64,12.64,12.62,12.63,234200.0,9.9645,9.9645,9.9487,9.9566,234200.0
2010-11-15 15:55:00,12.63,12.63,12.6,12.61,555700.0,9.9566,9.9566,9.9329,9.9408,555700.0
2010-11-16 09:30:00,12.5,12.56,12.49,12.52,256600.0,9.8541,9.9014,9.8462,9.8699,256600.0
2010-11-16 09:35:00,12.52,12.62,12.51,12.6,399400.0,9.8699,9.9487,9.862,9.9329,399400.0
2010-11-16 09:40:00,12.6,12.69,12.6,12.65,300700.0,9.9329,10.0039,9.9329,9.9724,300700.0
2010-11-16 09:45:00,12.65,12.69,12.64,12.66,274300.0,9.9724,10.0039,9.9645,9.9802,274300.0
2010-11-16 09:50:00,12.67,12.67,12.63,12.63,287300.0,9.9881,9.9881,9.9566,9.9566,287300.0
2010-11-16 09:55:00,12.64,12.67,12.62,12.63,260800.0,9.9645,9.9881,9.9487,9.9566,260800.0
2010-11-16 10:00:00,12.63,12.64,12.58,12.62,414400.0,9.9566,9.9645,9.9172,9.9487,414400.0
2010-11-16 10:05:00,12.62,12.65,12.6,12.65,269700.0,9.9487,9.9724,9.9329,9.9724,269700.0
2010-11-16 10:10:00,12.65,12.68,12.64,12.68,177000.0,9.9724,9.996,9.9645,9.996,177000.0
2010-11-16 10:15:00,12.68,12.68,12.64,12.65,190300.0,9.996,9.996,9.9645,9.9724,190300.0
2010-11-16 10:20:00,12.64,12.65,12.61,12.61,70800.0,9.9645,9.9724,9.9408,9.9408,70800.0
2010-11-16 10:25:00,12.62,12.66,12.61,12.65,196400.0,9.9487,9.9802,9.9408,9.9724,196400.0
2010-11-16 10:30:00,12.64,12.65,12.59,12.6,212700.0,9.9645,9.9724,9.9251,9.9329,212700.0
2010-11-16 10:35:00,12.59,12.61,12.56,12.57,219800.0,9.9251,9.9408,9.9014,9.9093,219800.0
2010-11-16 10:40:00,12.58,12.6,12.56,12.59,370800.0,9.9172,9.9329,9.9014,9.9251,370800.0
2010-11-16 10:45:00,12.59,12.59,12.55,12.56,209900.0,9.9251,9.9251,9.8935,9.9014,209900.0
2010-11-16 10:50:00,12.57,12.59,12.56,12.58,162000.0,9.9093,9.9251,9.9014,9.9172,162000.0
2010-11-16 10:55:00,12.58,12.58,12.54,12.55,130600.0,9.9172,9.9172,9.8856,9.8935,130600.0
2010-11-16 11:00:00,12.54,12.56,12.51,12.51,195100.0,9.8856,9.9014,9.862,9.862,195100.0
2010-11-16 11:05:00,12.51,12.52,12.45,12.47,482200.0,9.862,9.8699,9.8147,9.8305,482200.0
2010-11-16 11:10:00,12.47,12.51,12.46,12.49,294000.0,9.8305,9.862,9.8226,9.8462,294000.0
2010-11-16 11:15:00,12.49,12.5,12.46,12.47,232300.0,9.8462,9.8541,9.8226,9.8305,232300.0
2010-11-16 11:20:00,12.47,12.55,12.47,12.55,236700.0,9.8305,9.8935,9.8305,9.8935,236700.0
2010-11-16 11:25:00,12.55,12.55,12.53,12.55,83000.0,9.8935,9.8935,9.8778,9.8935,83000.0
2010-11-16 11:30:00,12.55,12.6,12.54,12.57,197700.0,9.8935,9.9329,9.8856,9.9093,197700.0
2010-11-16 11:35:00,12.56,12.58,12.54,12.56,148600.0,9.9014,9.9172,9.8856,9.9014,148600.0
2010-11-16 11:40:00,12.57,12.57,12.5,12.51,272600.0,9.9093,9.9093,9.8541,9.862,272600.0
2010-11-16 11:45:00,12.5,12.54,12.5,12.53,137600.0,9.8541,9.8856,9.8541,9.8778,137600.0
2010-11-16 11:50:00,12.53,12.55,12.53,12.54,112600.0,9.8778,9.8935,9.8778,9.8856,112600.0
2010-11-16 11:55:00,12.54,12.55,12.52,12.53,172300.0,9.8856,9.8935,9.8699,9.8778,172300.0
2010-11-16 12:00:00,12.53,12.55,12.52,12.52,171300.0,9.8778,9.8935,9.8699,9.8699,171300.0
2010-11-16 12:05:00,12.53,12.53,12.5,12.52,107400.0,9.8778,9.8778,9.8541,9.8699,107400.0
2010-11-16 12:10:00,12.51,12.52,12.48,12.5,193100.0,9.862,9.8699,9.8383,9.8541,193100.0
2010-11-16 12:15:00,12.5,12.51,12.49,12.51,80800.0,9.8541,9.862,9.8462,9.862,80800.0
2010-11-16 12:20:00,12.51,12.51,12.46,12.47,117900.0,9.862,9.862,9.8226,9.8305,117900.0
2010-11-16 12:25:00,12.46,12.48,12.46,12.46,152800.0,9.8226,9.8383,9.8226,9.8226,152800.0
2010-11-16 12:30:00,12.46,12.47,12.42,12.44,195400.0,9.8226,9.8305,9.791,9.8068,195400.0
2010-11-16 12:35:00,12.44,12.46,12.43,12.44,254900.0,9.8068,9.8226,9.7989,9.8068,254900.0
2010-11-16 12:40:00,12.44,12.47,12.43,12.46,290200.0,9.8068,9.8305,9.7989,9.8226,290200.0
2010-11-16 12:45:00,12.46,12.47,12.43,12.44,235800.0,9.8226,9.8305,9.7989,9.8068,235800.0
2010-11-16 12:50:00,12.45,12.48,12.43,12.46,258400.0,9.8147,9.8383,9.7989,9.8226,258400.0
2010-11-16 12:55:00,12.47,12.48,12.46,12.47,113200.0,9.8305,9.8383,9.8226,9.8305,113200.0
2010-11-16 13:00:00,12.47,12.48,12.47,12.48,19400.0,9.8305,9.8383,9.8305,9.8383,19400.0
2010-11-16 13:05:00,12.48,12.48,12.46,12.47,58400.0,9.8383,9.8383,9.8226,9.8305,58400.0
2010-11-16 13:10:00,12.46,12.47,12.45,12.46,59600.0,9.8226,9.8305,9.8147,9.8226,59600.0
2010-11-16 13:15:00,12.46,12.46,12.45,12.45,70900.0,9.8226,9.8226,9.8147,9.8147,70900.0
2010-11-16 13:20:00,12.46,12.47,12.45,12.47,69400.0,9.8226,9.8305,9.8147,9.8305,69400.0
2010-11-16 13:25:00,12.47,12.48,12.45,12.48,156000.0,9.8305,9.8383,9.8147,9.8383,156000.0
2010-11-16 13:30:00,12.48,12.51,12.47,12.5,262700.0,9.8383,9.862,9.8305,9.8541,262700.0
2010-11-16 13:35:00,12.5,12.52,12.5,12.52,90000.0,9.8541,9.8699,9.8541,9.8699,90000.0
2010-11-16 13:40:00,12.51,12.56,12.51,12.55,400000.0,9.862,9.9014,9.862,9.8935,400000.0
2010-11-16 13:45:00,12.54,12.55,12.53,12.54,132000.0,9.8856,9.8935,9.8778,9.8856,132000.0
2010-11-16 13:50:00,12.55,12.59,12.54,12.59,240100.0,9.8935,9.9251,9.8856,9.9251,240100.0
2010-11-16 13:55:00,12.58,12.6,12.58,12.58,109400.0,9.9172,9.9329,9.9172,9.9172,109400.0
2010-11-16 14:00:00,12.58,12.6,12.56,12.56,207900.0,9.9172,9.9329,9.9014,9.9014,207900.0
2010-11-16 14:05:00,12.56,12.57,12.53,12.53,178000.0,9.9014,9.9093,9.8778,9.8778,178000.0
2010-11-16 14:10:00,12.54,12.54,12.52,12.53,165500.0,9.8856,9.8856,9.8699,9.8778,165500.0
2010-11-16 14:15:00,12.53,12.57,12.53,12.55,256900.0,9.8778,9.9093,9.8778,9.8935,256900.0
2010-11-16 14:20:00,12.55,12.58,12.54,12.55,171200.0,9.8935,9.9172,9.8856,9.8935,171200.0
2010-11-16 14:25:00,12.54,12.55,12.51,12.51,78300.0,9.8856,9.8935,9.862,9.862,78300.0
2010-11-16 14:30:00,12.51,12.53,12.51,12.51,107500.0,9.862,9.8778,9.862,9.862,107500.0
2010-11-16 14:35:00,12.52,12.52,12.49,12.49,110500.0,9.8699,9.8699,9.8462,9.8462,110500.0
2010-11-16 14:40:00,12.5,12.5,12.47,12.48,274700.0,9.8541,9.8541,9.8305,9.8383,274700.0
2010-11-16 14:45:00,12.48,12.48,12.47,12.48,40800.0,9.8383,9.8383,9.8305,9.8383,40800.0
2010-11-16 14:50:00,12.48,12.49,12.47,12.48,70100.0,9.8383,9.8462,9.8305,9.8383,70100.0
2010-11-16 14:55:00,12.48,12.5,12.47,12.5,212200.0,9.8383,9.8541,9.8305,9.8541,212200.0
2010-11-16 15:00:00,12.5,12.52,12.49,12.49,292300.0,9.8541,9.8699,9.8462,9.8462,292300.0
2010-11-16 15:05:00,12.5,12.5,12.48,12.48,131100.0,9.8541,9.8541,9.8383,9.8383,131100.0
2010-11-16 15:10:00,12.48,12.49,12.45,12.45,137500.0,9.8383,9.8462,9.8147,9.8147,137500.0
2010-11-16 15:15:00,12.45,12.46,12.41,12.44,391100.0,9.8147,9.8226,9.7832,9.8068,391100.0
2010-11-16 15:20:00,12.43,12.46,12.41,12.46,237800.0,9.7989,9.8226,9.7832,9.8226,237800.0
2010-11-16 15:25:00,12.45,12.49,12.45,12.48,187500.0,9.8147,9.8462,9.8147,9.8383,187500.0
2010-11-16 15:30:00,12.48,12.49,12.46,12.47,247900.0,9.8383,9.8462,9.8226,9.8305,247900.0
2010-11-16 15:35:00,12.47,12.47,12.43,12.44,299500.0,9.8305,9.8305,9.7989,9.8068,299500.0
2010-11-16 15:40:00,12.43,12.48,12.43,12.47,287400.0,9.7989,9.8383,9.7989,9.8305,287400.0
2010-11-16 15:45:00,12.47,12.5,12.46,12.46,197100.0,9.8305,9.8541,9.8226,9.8226,197100.0
2010-11-16 15:50:00,12.47,12.49,12.46,12.47,196400.0,9.8305,9.8462,9.8226,9.8305,196400.0
2010-11-16 15:55:00,12.48,12.51,12.46,12.46,687600.0,9.8383,9.862,9.8226,9.8226,687600.0
2010-11-17 09:30:00,12.48,12.49,12.4,12.47,215900.0,9.8383,9.8462,9.7753,9.8305,215900.0
2010-11-17 09:35:00,12.47,12.51,12.41,12.42,121600.0,9.8305,9.862,9.7832,9.791,121600.0
2010-11-17 09:40:00,12.41,12.46,12.36,12.4,288300.0,9.7832,9.8226,9.7437,9.7753,288300.0
2010-11-17 09:45:00,12.41,12.47,12.36,12.44,268000.0,9.7832,9.8305,9.7437,9.8068,268000.0
2010-11-17 09:50:00,12.44,12.5,12.43,12.5,204700.0,9.8068,9.8541,9.7989,9.8541,204700.0
2010-11-17 09:55:00,12.5,12.5,12.45,12.46,335700.0,9.8541,9.8541,9.8147,9.8226,335700.0
2010-11-17 10:00:00,12.46,12.51,12.46,12.51,220400.0,9.8226,9.862,9.8226,9.862,220400.0
2010-11-17 10:05:00,12.51,12.51,12.49,12.51,242500.0,9.862,9.862,9.8462,9.862,242500.0
2010-11-17 10:10:00,12.51,12.54,12.5,12.54,175400.0,9.862,9.8856,9.8541,9.8856,175400.0
2010-11-17 10:15:00,12.54,12.59,12.53,12.57,298500.0,9.8856,9.9251,9.8778,9.9093,298500.0
2010-11-17 10:20:00,12.57,12.63,12.56,12.6,295600.0,9.9093,9.9566,9.9014,9.9329,295600.0
2010-11-17 10:25:00,12.61,12.63,12.6,12.6,138600.0,9.9408,9.9566,9.9329,9.9329,138600.0
2010-11-17 10:30:00,12.6,12.62,12.6,12.6,143900.0,9.9329,9.9487,9.9329,9.9329,143900.0
2010-11-17 10:35:00,12.6,12.6,12.55,12.56,160600.0,9.9329,9.9329,9.8935,9.9014,160600.0
2010-11-17 10:40:00,12.57,12.58,12.53,12.55,253100.0,9.9093,9.9172,9.8778,9.8935,253100.0
2010-11-17 10:45:00,12.54,12.55,12.5,12.51,155600.0,9.8856,9.8935,9.8541,9.862,155600.0
2010-11-17 10:50:00,12.51,12.51,12.47,12.48,311300.0,9.862,9.862,9.8305,9.8383,311300.0
2010-11-17 10:55:00,12.48,12.49,12.45,12.48,161700.0,9.8383,9.8462,9.8147,9.8383,161700.0
2010-11-17 11:00:00,12.48,12.49,12.47,12.48,317000.0,9.8383,9.8462,9.8305,9.8383,317000.0
2010-11-17 11:05:00,12.48,12.49,12.47,12.48,468400.0,9.8383,9.8462,9.8305,9.8383,468400.0
2010-11-17 11:10:00,12.48,12.49,12.47,12.48,162000.0,9.8383,9.8462,9.8305,9.8383,162000.0
2010-11-17 11:15:00,12.48,12.48,12.47,12.48,206700.0,9.8383,9.8383,9.8305,9.8383,206700.0
2010-11-17 11:20:00,12.47,12.48,12.43,12.45,249800.0,9.8305,9.8383,9.7989,9.8147,249800.0
2010-11-17 11:25:00,12.45,12.48,12.44,12.47,265000.0,9.8147,9.8383,9.8068,9.8305,265000.0
2010-11-17 11:30:00,12.46,12.47,12.41,12.41,590800.0,9.8226,9.8305,9.7832,9.7832,590800.0
2010-11-17 11:35:00,12.42,12.43,12.38,12.4,214900.0,9.791,9.7989,9.7595,9.7753,214900.0
2010-11-17 11:40:00,12.41,12.43,12.4,12.41,94900.0,9.7832,9.7989,9.7753,9.7832,94900.0
2010-11-17 11:45:00,12.41,12.42,12.4,12.41,120100.0,9.7832,9.791,9.7753,9.7832,120100.0
2010-11-17 11:50:00,12.41,12.44,12.4,12.43,177500.0,9.7832,9.8068,9.7753,9.7989,177500.0
2010-11-17 11:55:00,12.42,12.44,12.42,12.43,160300.0,9.791,9.8068,9.791,9.7989,160300.0
2010-11-17 12:00:00,12.43,12.46,12.43,12.45,103600.0,9.7989,9.8226,9.7989,9.8147,103600.0
2010-11-17 12:05:00,12.45,12.45,12.42,12.42,396500.0,9.8147,9.8147,9.791,9.791,396500.0
2010-11-17 12:10:00,12.42,12.44,12.42,12.43,50000.0,9.791,9.8068,9.791,9.7989,50000.0
2010-11-17 12:15:00,12.42,12.43,12.41,12.43,79100.0,9.791,9.7989,9.7832,9.7989,79100.0
2010-11-17 12:20:00,12.43,12.45,12.42,12.45,107000.0,9.7989,9.8147,9.791,9.8147,107000.0
2010-11-17 12:25:00,12.44,12.45,12.42,12.44,79100.0,9.8068,9.8147,9.791,9.8068,79100.0
2010-11-17 12:30:00,12.43,12.44,12.43,12.44,72000.0,9.7989,9.8068,9.7989,9.8068,72000.0
2010-11-17 12:35:00,12.43,12.44,12.42,12.44,46800.0,9.7989,9.8068,9.791,9.8068,46800.0
2010-11-17 12:40:00,12.42,12.44,12.42,12.44,58200.0,9.791,9.8068,9.791,9.8068,58200.0
2010-11-17 12:45:00,12.44,12.44,12.42,12.44,38800.0,9.8068,9.8068,9.791,9.8068,38800.0
2010-11-17 12:50:00,12.44,12.44,12.42,12.42,36500.0,9.8068,9.8068,9.791,9.791,36500.0
2010-11-17 12:55:00,12.43,12.43,12.42,12.42,10300.0,9.7989,9.7989,9.791,9.791,10300.0
2010-11-17 13:00:00,12.43,12.43,12.42,12.42,25100.0,9.7989,9.7989,9.791,9.791,25100.0
2010-11-17 13:05:00,12.42,12.43,12.42,12.43,11600.0,9.791,9.7989,9.791,9.7989,11600.0
2010-11-17 13:10:00,12.43,12.43,12.42,12.43,23500.0,9.7989,9.7989,9.791,9.7989,23500.0
2010-11-17 13:15:00,12.43,12.43,12.41,12.41,52200.0,9.7989,9.7989,9.7832,9.7832,52200.0
2010-11-17 13:20:00,12.41,12.44,12.4,12.42,269600.0,9.7832,9.8068,9.7753,9.791,269600.0
2010-11-17 13:25:00,12.43,12.44,12.42,12.43,72300.0,9.7989,9.8068,9.791,9.7989,72300.0
2010-11-17 13:30:00,12.44,12.45,12.43,12.45,63700.0,9.8068,9.8147,9.7989,9.8147,63700.0
2010-11-17 13:35:00,12.45,12.46,12.43,12.43,126000.0,9.8147,9.8226,9.7989,9.7989,126000.0
2010-11-17 13:40:00,12.44,12.44,12.41,12.41,142400.0,9.8068,9.8068,9.7832,9.7832,142400.0
2010-11-17 13:45:00,12.41,12.43,12.41,12.42,105400.0,9.7832,9.7989,9.7832,9.791,105400.0
2010-11-17 13:50:00,12.43,12.43,12.42,12.43,41100.0,9.7989,9.7989,9.791,9.7989,41100.0
2010-11-17 13:55:00,12.43,12.44,12.42,12.43,169700.0,9.7989,9.8068,9.791,9.7989,169700.0
2010-11-17 14:00:00,12.44,12.45,12.43,12.44,29500.0,9.8068,9.8147,9.7989,9.8068,29500.0
2010-11-17 14:05:00,12.44,12.45,12.44,12.44,22000.0,9.8068,9.8147,9.8068,9.8068,22000.0
2010-11-17 14:10:00,12.44,12.45,12.44,12.44,19100.0,9.8068,9.8147,9.8068,9.8068,19100.0
2010-11-17 14:15:00,12.44,12.45,12.43,12.43,97400.0,9.8068,9.8147,9.7989,9.7989,97400.0
2010-11-17 14:20:00,12.42,12.43,12.41,12.43,131400.0,9.791,9.7989,9.7832,9.7989,131400.0
2010-11-17 14:25:00,12.42,12.44,12.42,12.44,124200.0,9.791,9.8068,9.791,9.8068,124200.0
2010-11-17 14:30:00,12.44,12.44,12.43,12.43,15800.0,9.8068,9.8068,9.7989,9.7989,15800.0
2010-11-17 14:35:00,12.44,12.44,12.43,12.44,43100.0,9.8068,9.8068,9.7989,9.8068,43100.0
2010-11-17 14:40:00,12.44,12.44,12.43,12.44,71200.0,9.8068,9.8068,9.7989,9.8068,71200.0
2010-11-17 14:45:00,12.44,12.45,12.42,12.42,169100.0,9.8068,9.8147,9.791,9.791,169100.0
2010-11-17 14:50:00,12.43,12.44,12.42,12.43,324600.0,9.7989,9.8068,9.791,9.7989,324600.0
2010-11-17 14:55:00,12.43,12.44,12.43,12.44,92700.0,9.7989,9.8068,9.7989,9.8068,92700.0
2010-11-17 15:00:00,12.43,12.44,12.4,12.41,235300.0,9.7989,9.8068,9.7753,9.7832,235300.0
2010-11-17 15:05:00,12.41,12.42,12.37,12.37,233400.0,9.7832,9.791,9.7516,9.7516,233400.0
2010-11-17 15:10:00,12.38,12.4,12.37,12.4,85000.0,9.7595,9.7753,9.7516,9.7753,85000.0
2010-11-17 15:15:00,12.4,12.41,12.39,12.39,120500.0,9.7753,9.7832,9.7674,9.7674,120500.0
2010-11-17 15:20:00,12.4,12.4,12.39,12.4,54600.0,9.7753,9.7753,9.7674,9.7753,54600.0
2010-11-17 15:25:00,12.4,12.4,12.34,12.35,256000.0,9.7753,9.7753,9.728,9.7359,256000.0
2010-11-17 15:30:00,12.35,12.39,12.34,12.38,306200.0,9.7359,9.7674,9.728,9.7595,306200.0
2010-11-17 15:35:00,12.39,12.42,12.39,12.42,186700.0,9.7674,9.791,9.7674,9.791,186700.0
2010-11-17 15:40:00,12.42,12.42,12.38,12.4,353400.0,9.791,9.791,9.7595,9.7753,353400.0
2010-11-17 15:45:00,12.39,12.42,12.39,12.42,193500.0,9.7674,9.791,9.7674,9.791,193500.0
2010-11-17 15:50:00,12.42,12.42,12.4,12.42,280600.0,9.791,9.791,9.7753,9.791,280600.0
2010-11-17 15:55:00,12.42,12.42,12.38,12.38,586800.0,9.791,9.791,9.7595,9.7595,586800.0
2010-11-18 09:30:00,12.58,12.67,12.52,12.63,604500.0,9.9172,9.9881,9.8699,9.9566,604500.0
2010-11-18 09:35:00,12.62,12.65,12.53,12.55,731100.0,9.9487,9.9724,9.8778,9.8935,731100.0
2010-11-18 09:40:00,12.55,12.58,12.5,12.55,406800.0,9.8935,9.9172,9.8541,9.8935,406800.0
2010-11-18 09:45:00,12.54,12.62,12.53,12.6,513700.0,9.8856,9.9487,9.8778,9.9329,513700.0
2010-11-18 09:50:00,12.59,12.6,12.57,12.57,157400.0,9.9251,9.9329,9.9093,9.9093,157400.0
2010-11-18 09:55:00,12.57,12.58,12.53,12.55,332200.0,9.9093,9.9172,9.8778,9.8935,332200.0
2010-11-18 10:00:00,12.56,12.62,12.55,12.58,416600.0,9.9014,9.9487,9.8935,9.9172,416600.0
2010-11-18 10:05:00,12.58,12.64,12.58,12.64,319700.0,9.9172,9.9645,9.9172,9.9645,319700.0
2010-11-18 10:10:00,12.64,12.68,12.63,12.66,305700.0,9.9645,9.996,9.9566,9.9802,305700.0
2010-11-18 10:15:00,12.67,12.67,12.6,12.62,312300.0,9.9881,9.9881,9.9329,9.9487,312300.0
2010-11-18 10:20:00,12.63,12.64,12.59,12.61,484800.0,9.9566,9.9645,9.9251,9.9408,484800.0
2010-11-18 10:25:00,12.61,12.65,12.61,12.64,213300.0,9.9408,9.9724,9.9408,9.9645,213300.0
2010-11-18 10:30:00,12.64,12.68,12.63,12.68,429400.0,9.9645,9.996,9.9566,9.996,429400.0
2010-11-18 10:35:00,12.68,12.7,12.66,12.69,591400.0,9.996,10.0118,9.9802,10.0039,591400.0
2010-11-18 10:40:00,12.68,12.68,12.64,12.66,361600.0,9.996,9.996,9.9645,9.9802,361600.0
2010-11-18 10:45:00,12.67,12.68,12.64,12.66,249700.0,9.9881,9.996,9.9645,9.9802,249700.0
2010-11-18 10:50:00,12.66,12.7,12.65,12.69,665600.0,9.9802,10.0118,9.9724,10.0039,665600.0
2010-11-18 10:55:00,12.68,12.77,12.68,12.73,641700.0,9.996,10.067,9.996,10.0354,641700.0
2010-11-18 11:00:00,12.74,12.75,12.72,12.74,331100.0,10.0433,10.0512,10.0275,10.0433,331100.0
2010-11-18 11:05:00,12.74,12.79,12.74,12.79,339600.0,10.0433,10.0827,10.0433,10.0827,339600.0
2010-11-18 11:10:00,12.79,12.81,12.78,12.8,372300.0,10.0827,10.0985,10.0748,10.0906,372300.0
2010-11-18 11:15:00,12.81,12.85,12.81,12.82,489800.0,10.0985,10.13,10.0985,10.1064,489800.0
2010-11-18 11:20:00,12.83,12.83,12.81,12.81,75800.0,10.1143,10.1143,10.0985,10.0985,75800.0
2010-11-18 11:25:00,12.81,12.81,12.77,12.78,362800.0,10.0985,10.0985,10.067,10.0748,362800.0
2010-11-18 11:30:00,12.78,12.79,12.77,12.79,98400.0,10.0748,10.0827,10.067,10.0827,98400.0
2010-11-18 11:35:00,12.79,12.81,12.78,12.81,106200.0,10.0827,10.0985,10.0748,10.0985,106200.0
2010-11-18 11:40:00,12.81,12.83,12.8,12.83,399000.0,10.0985,10.1143,10.0906,10.1143,399000.0
2010-11-18 11:45:00,12.83,12.83,12.79,12.79,148300.0,10.1143,10.1143,10.0827,10.0827,148300.0
2010-11-18 11:50:00,12.79,12.81,12.79,12.8,115900.0,10.0827,10.0985,10.0827,10.0906,115900.0
2010-11-18 11:55:00,12.81,12.81,12.79,12.79,189400.0,10.0985,10.0985,10.0827,10.0827,189400.0
2010-11-18 12:00:00,12.8,12.8,12.78,12.78,143300.0,10.0906,10.0906,10.0748,10.0748,143300.0
2010-11-18 12:05:00,12.79,12.8,12.78,12.8,84500.0,10.0827,10.0906,10.0748,10.0906,84500.0
2010-11-18 12:10:00,12.8,12.8,12.75,12.75,159100.0,10.0906,10.0906,10.0512,10.0512,159100.0
2010-11-18 12:15:00,12.75,12.76,12.75,12.75,133900.0,10.0512,10.0591,10.0512,10.0512,133900.0
2010-11-18 12:20:00,12.75,12.75,12.73,12.74,146100.0,10.0512,10.0512,10.0354,10.0433,146100.0
2010-11-18 12:25:00,12.74,12.75,12.72,12.73,521900.0,10.0433,10.0512,10.0275,10.0354,521900.0
2010-11-18 12:30:00,12.73,12.73,12.7,12.71,247600.0,10.0354,10.0354,10.0118,10.0197,247600.0
2010-11-18 12:35:00,12.71,12.72,12.7,12.72,108900.0,10.0197,10.0275,10.0118,10.0275,108900.0
2010-11-18 12:40:00,12.72,12.73,12.71,12.73,95700.0,10.0275,10.0354,10.0197,10.0354,95700.0
2010-11-18 12:45:00,12.73,12.74,12.72,12.74,54000.0,10.0354,10.0433,10.0275,10.0433,54000.0
2010-11-18 12:50:00,12.74,12.75,12.73,12.74,163300.0,10.0433,10.0512,10.0354,10.0433,163300.0
2010-11-18 12:55:00,12.74,12.75,12.73,12.73,131000.0,10.0433,10.0512,10.0354,10.0354,131000.0
2010-11-18 13:00:00,12.74,12.74,12.73,12.73,85600.0,10.0433,10.0433,10.0354,10.0354,85600.0
2010-11-18 13:05:00,12.73,12.74,12.72,12.72,38800.0,10.0354,10.0433,10.0275,10.0275,38800.0
2010-11-18 13:10:00,12.72,12.73,12.72,12.73,115100.0,10.0275,10.0354,10.0275,10.0354,115100.0
2010-11-18 13:15:00,12.74,12.74,12.71,12.71,71400.0,10.0433,10.0433,10.0197,10.0197,71400.0
2010-11-18 13:20:00,12.71,12.72,12.7,12.71,90500.0,10.0197,10.0275,10.0118,10.0197,90500.0
2010-11-18 13:25:00,12.71,12.73,12.7,12.72,156900.0,10.0197,10.0354,10.0118,10.0275,156900.0
2010-11-18 13:30:00,12.72,12.73,12.71,12.72,193400.0,10.0275,10.0354,10.0197,10.0275,193400.0
2010-11-18 13:35:00,12.71,12.72,12.71,12.71,32500.0,10.0197,10.0275,10.0197,10.0197,32500.0
2010-11-18 13:40:00,12.72,12.72,12.67,12.67,287300.0,10.0275,10.0275,9.9881,9.9881,287300.0
2010-11-18 13:45:00,12.67,12.68,12.66,12.68,107600.0,9.9881,9.996,9.9802,9.996,107600.0
2010-11-18 13:50:00,12.68,12.69,12.67,12.69,80200.0,9.996,10.0039,9.9881,10.0039,80200.0
2010-11-18 13:55:00,12.68,12.7,12.68,12.7,95300.0,9.996,10.0118,9.996,10.0118,95300.0
2010-11-18 14:00:00,12.7,12.72,12.69,12.72,119600.0,10.0118,10.0275,10.0039,10.0275,119600.0
2010-11-18 14:05:00,12.72,12.72,12.71,12.72,83200.0,10.0275,10.0275,10.0197,10.0275,83200.0
2010-11-18 14:10:00,12.72,12.72,12.7,12.7,132000.0,10.0275,10.0275,10.0118,10.0118,132000.0
2010-11-18 14:15:00,12.7,12.71,12.7,12.7,55900.0,10.0118,10.0197,10.0118,10.0118,55900.0
2010-11-18 14:20:00,12.7,12.7,12.69,12.69,91500.0,10.0118,10.0118,10.0039,10.0039,91500.0
2010-11-18 14:25:00,12.7,12.7,12.69,12.7,200400.0,10.0118,10.0118,10.0039,10.0118,200400.0
2010-11-18 14:30:00,12.69,12.71,12.69,12.71,95400.0,10.0039,10.0197,10.0039,10.0197,95400.0
2010-11-18 14:35:00,12.71,12.71,12.7,12.71,49600.0,10.0197,10.0197,10.0118,10.0197,49600.0
2010-11-18 14:40:00,12.7,12.71,12.69,12.69,85500.0,10.0118,10.0197,10.0039,10.0039,85500.0
2010-11-18 14:45:00,12.69,12.72,12.69,12.72,161500.0,10.0039,10.0275,10.0039,10.0275,161500.0
2010-11-18 14:50:00,12.72,12.72,12.7,12.7,108700.0,10.0275,10.0275,10.0118,10.0118,108700.0
2010-11-18 14:55:00,12.7,12.71,12.66,12.68,151100.0,10.0118,10.0197,9.9802,9.996,151100.0
2010-11-18 15:00:00,12.66,12.68,12.66,12.66,306600.0,9.9802,9.996,9.9802,9.9802,306600.0
2010-11-18 15:05:00,12.67,12.67,12.66,12.66,103600.0,9.9881,9.9881,9.9802,9.9802,103600.0
2010-11-18 15:10:00,12.66,12.67,12.63,12.63,262300.0,9.9802,9.9881,9.9566,9.9566,262300.0
2010-11-18 15:15:00,12.63,12.64,12.61,12.61,156700.0,9.9566,9.9645,9.9408,9.9408,156700.0
2010-11-18 15:20:00,12.62,12.63,12.6,12.63,442400.0,9.9487,9.9566,9.9329,9.9566,442400.0
2010-11-18 15:25:00,12.63,12.63,12.62,12.62,93200.0,9.9566,9.9566,9.9487,9.9487,93200.0
2010-11-18 15:30:00,12.62,12.63,12.62,12.62,154500.0,9.9487,9.9566,9.9487,9.9487,154500.0
2010-11-18 15:35:00,12.62,12.67,12.62,12.66,481100.0,9.9487,9.9881,9.9487,9.9802,481100.0
2010-11-18 15:40:00,12.67,12.7,12.66,12.69,300600.0,9.9881,10.0118,9.9802,10.0039,300600.0
2010-11-18 15:45:00,12.7,12.7,12.69,12.69,174300.0,10.0118,10.0118,10.0039,10.0039,174300.0
2010-11-18 15:50:00,12.7,12.7,12.67,12.68,567700.0,10.0118,10.0118,9.9881,9.996,567700.0
2010-11-18 15:55:00,12.68,12.68,12.65,12.65,1126600.0,9.996,9.996,9.9724,9.9724,1126600.0
2010-11-19 09:30:00,12.6,12.65,12.58,12.6,1571600.0,9.9329,9.9724,9.9172,9.9329,1571600.0
2010-11-19 09:35:00,12.6,12.61,12.57,12.58,352900.0,9.9329,9.9408,9.9093,9.9172,352900.0
2010-11-19 09:40:00,12.58,12.63,12.57,12.59,269500.0,9.9172,9.9566,9.9093,9.9251,269500.0
2010-11-19 09:45:00,12.59,12.61,12.56,12.58,244500.0,9.9251,9.9408,9.9014,9.9172,244500.0
2010-11-19 09:50:00,12.58,12.59,12.56,12.58,202500.0,9.9172,9.9251,9.9014,9.9172,202500.0
2010-11-19 09:55:00,12.58,12.61,12.57,12.6,181800.0,9.9172,9.9408,9.9093,9.9329,181800.0
2010-11-19 10:00:00,12.6,12.61,12.59,12.61,128000.0,9.9329,9.9408,9.9251,9.9408,128000.0
2010-11-19 10:05:00,12.6,12.61,12.56,12.59,202800.0,9.9329,9.9408,9.9014,9.9251,202800.0
2010-11-19 10:10:00,12.59,12.61,12.57,12.59,159800.0,9.9251,9.9408,9.9093,9.9251,159800.0
2010-11-19 10:15:00,12.6,12.61,12.57,12.59,108800.0,9.9329,9.9408,9.9093,9.9251,108800.0
2010-11-19 10:20:00,12.58,12.6,12.57,12.58,100800.0,9.9172,9.9329,9.9093,9.9172,100800.0
2010-11-19 10:25:00,12.58,12.59,12.56,12.58,189900.0,9.9172,9.9251,9.9014,9.9172,189900.0
2010-11-19 10:30:00,12.58,12.59,12.56,12.57,128100.0,9.9172,9.9251,9.9014,9.9093,128100.0
2010-11-19 10:35:00,12.57,12.6,12.57,12.57,132600.0,9.9093,9.9329,9.9093,9.9093,132600.0
2010-11-19 10:40:00,12.57,12.61,12.57,12.61,229100.0,9.9093,9.9408,9.9093,9.9408,229100.0
2010-11-19 10:45:00,12.6,12.61,12.6,12.61,25300.0,9.9329,9.9408,9.9329,9.9408,25300.0
2010-11-19 10:50:00,12.61,12.61,12.59,12.6,211200.0,9.9408,9.9408,9.9251,9.9329,211200.0
2010-11-19 10:55:00,12.6,12.62,12.59,12.6,166500.0,9.9329,9.9487,9.9251,9.9329,166500.0
2010-11-19 11:00:00,12.59,12.62,12.59,12.61,91500.0,9.9251,9.9487,9.9251,9.9408,91500.0
2010-11-19 11:05:00,12.62,12.63,12.6,12.63,291300.0,9.9487,9.9566,9.9329,9.9566,291300.0
2010-11-19 11:10:00,12.63,12.64,12.61,12.61,95500.0,9.9566,9.9645,9.9408,9.9408,95500.0
2010-11-19 11:15:00,12.61,12.63,12.61,12.63,75100.0,9.9408,9.9566,9.9408,9.9566,75100.0
2010-11-19 11:20:00,12.63,12.64,12.61,12.62,189700.0,9.9566,9.9645,9.9408,9.9487,189700.0
2010-11-19 11:25:00,12.61,12.64,12.61,12.63,250300.0,9.9408,9.9645,9.9408,9.9566,250300.0
2010-11-19 11:30:00,12.63,12.66,12.63,12.64,170300.0,9.9566,9.9802,9.9566,9.9645,170300.0
2010-11-19 11:35:00,12.64,12.65,12.63,12.64,125000.0,9.9645,9.9724,9.9566,9.9645,125000.0
2010-11-19 11:40:00,12.64,12.65,12.63,12.65,151000.0,9.9645,9.9724,9.9566,9.9724,151000.0
2010-11-19 11:45:00,12.64,12.65,12.63,12.63,63000.0,9.9645,9.9724,9.9566,9.9566,63000.0
2010-11-19 11:50:00,12.63,12.64,12.61,12.62,277800.0,9.9566,9.9645,9.9408,9.9487,277800.0
2010-11-19 11:55:00,12.62,12.62,12.61,12.61,51500.0,9.9487,9.9487,9.9408,9.9408,51500.0
2010-11-19 12:00:00,12.61,12.62,12.6,12.61,88100.0,9.9408,9.9487,9.9329,9.9408,88100.0
2010-11-19 12:05:00,12.61,12.62,12.6,12.61,76900.0,9.9408,9.9487,9.9329,9.9408,76900.0
2010-11-19 12:10:00,12.62,12.62,12.6,12.61,158500.0,9.9487,9.9487,9.9329,9.9408,158500.0
2010-11-19 12:15:00,12.61,12.61,12.6,12.6,7700.0,9.9408,9.9408,9.9329,9.9329,7700.0
2010-11-19 12:20:00,12.61,12.61,12.59,12.59,142100.0,9.9408,9.9408,9.9251,9.9251,142100.0
2010-11-19 12:25:00,12.6,12.6,12.59,12.6,6500.0,9.9329,9.9329,9.9251,9.9329,6500.0
2010-11-19 12:30:00,12.59,12.6,12.59,12.59,19600.0,9.9251,9.9329,9.9251,9.9251,19600.0
2010-11-19 12:35:00,12.59,12.61,12.59,12.61,176000.0,9.9251,9.9408,9.9251,9.9408,176000.0
2010-11-19 12:40:00,12.6,12.62,12.59,12.6,310700.0,9.9329,9.9487,9.9251,9.9329,310700.0
2010-11-19 12:45:00,12.6,12.6,12.59,12.6,30800.0,9.9329,9.9329,9.9251,9.9329,30800.0
2010-11-19 12:50:00,12.6,12.6,12.59,12.6,39400.0,9.9329,9.9329,9.9251,9.9329,39400.0
2010-11-19 12:55:00,12.6,12.6,12.57,12.58,474000.0,9.9329,9.9329,9.9093,9.9172,474000.0
2010-11-19 13:00:00,12.58,12.59,12.57,12.58,239600.0,9.9172,9.9251,9.9093,9.9172,239600.0
2010-11-19 13:05:00,12.59,12.59,12.57,12.57,122100.0,9.9251,9.9251,9.9093,9.9093,122100.0
2010-11-19 13:10:00,12.57,12.58,12.57,12.57,85300.0,9.9093,9.9172,9.9093,9.9093,85300.0
2010-11-19 13:15:00,12.57,12.58,12.54,12.54,278300.0,9.9093,9.9172,9.8856,9.8856,278300.0
2010-11-19 13:20:00,12.55,12.55,12.54,12.54,36400.0,9.8935,9.8935,9.8856,9.8856,36400.0
2010-11-19 13:25:00,12.54,12.55,12.53,12.53,112500.0,9.8856,9.8935,9.8778,9.8778,112500.0
2010-11-19 13:30:00,12.53,12.55,12.53,12.55,159500.0,9.8778,9.8935,9.8778,9.8935,159500.0
2010-11-19 13:35:00,12.54,12.55,12.54,12.54,22100.0,9.8856,9.8935,9.8856,9.8856,22100.0
2010-11-19 13:40:00,12.54,12.56,12.54,12.56,80600.0,9.8856,9.9014,9.8856,9.9014,80600.0
2010-11-19 13:45:00,12.55,12.56,12.55,12.56,46400.0,9.8935,9.9014,9.8935,9.9014,46400.0
2010-11-19 13:50:00,12.56,12.56,12.55,12.56,34300.0,9.9014,9.9014,9.8935,9.9014,34300.0
2010-11-19 13:55:00,12.56,12.56,12.55,12.55,112100.0,9.9014,9.9014,9.8935,9.8935,112100.0
2010-11-19 14:00:00,12.56,12.56,12.54,12.54,394000.0,9.9014,9.9014,9.8856,9.8856,394000.0
2010-11-19 14:05:00,12.54,12.55,12.53,12.53,278000.0,9.8856,9.8935,9.8778,9.8778,278000.0
2010-11-19 14:10:00,12.53,12.54,12.53,12.54,81300.0,9.8778,9.8856,9.8778,9.8856,81300.0
2010-11-19 14:15:00,12.53,12.54,12.53,12.53,162200.0,9.8778,9.8856,9.8778,9.8778,162200.0
2010-11-19 14:20:00,12.53,12.54,12.53,12.53,143400.0,9.8778,9.8856,9.8778,9.8778,143400.0
2010-11-19 14:25:00,12.53,12.54,12.53,12.54,123300.0,9.8778,9.8856,9.8778,9.8856,123300.0
2010-11-19 14:30:00,12.53,12.55,12.49,12.49,900400.0,9.8778,9.8935,9.8462,9.8462,900400.0
2010-11-19 14:35:00,12.5,12.51,12.49,12.5,113300.0,9.8541,9.862,9.8462,9.8541,113300.0
2010-11-19 14:40:00,12.51,12.51,12.5,12.51,139100.0,9.862,9.862,9.8541,9.862,139100.0
2010-11-19 14:45:00,12.51,12.52,12.5,12.51,187000.0,9.862,9.8699,9.8541,9.862,187000.0
2010-11-19 14:50:00,12.51,12.53,12.5,12.53,188100.0,9.862,9.8778,9.8541,9.8778,188100.0
2010-11-19 14:55:00,12.53,12.55,12.52,12.55,96100.0,9.8778,9.8935,9.8699,9.8935,96100.0
2010-11-19 15:00:00,12.55,12.55,12.54,12.54,210100.0,9.8935,9.8935,9.8856,9.8856,210100.0
2010-11-19 15:05:00,12.55,12.55,12.53,12.53,199600.0,9.8935,9.8935,9.8778,9.8778,199600.0
2010-11-19 15:10:00,12.53,12.54,12.52,12.52,233700.0,9.8778,9.8856,9.8699,9.8699,233700.0
2010-11-19 15:15:00,12.52,12.54,12.52,12.53,248200.0,9.8699,9.8856,9.8699,9.8778,248200.0
2010-11-19 15:20:00,12.53,12.54,12.53,12.54,131500.0,9.8778,9.8856,9.8778,9.8856,131500.0
2010-11-19 15:25:00,12.54,12.54,12.53,12.53,105200.0,9.8856,9.8856,9.8778,9.8778,105200.0
2010-11-19 15:30:00,12.53,12.54,12.52,12.52,164600.0,9.8778,9.8856,9.8699,9.8699,164600.0
2010-11-19 15:35:00,12.52,12.53,12.52,12.53,180900.0,9.8699,9.8778,9.8699,9.8778,180900.0
2010-11-19 15:40:00,12.52,12.54,12.52,12.53,355300.0,9.8699,9.8856,9.8699,9.8778,355300.0
2010-11-19 15:45:00,12.54,12.55,12.53,12.54,456100.0,9.8856,9.8935,9.8778,9.8856,456100.0
2010-11-19 15:50:00,12.54,12.55,12.51,12.51,614500.0,9.8856,9.8935,9.862,9.862,614500.0
2010-11-19 15:55:00,12.52,12.54,12.5,12.53,1146000.0,9.8699,9.8856,9.8541,9.8778,1146000.0
2010-11-22 09:30:00,12.35,12.41,12.34,12.37,549400.0,9.7902,9.8378,9.7823,9.8061,549400.0
2010-11-22 09:35:00,12.37,12.47,12.36,12.47,316300.0,9.8061,9.8854,9.7982,9.8854,316300.0
2010-11-22 09:40:00,12.47,12.49,12.46,12.48,195100.0,9.8854,9.9012,9.8774,9.8933,195100.0
2010-11-22 09:45:00,12.49,12.5,12.48,12.5,190700.0,9.9012,9.9092,9.8933,9.9092,190700.0
2010-11-22 09:50:00,12.5,12.56,12.49,12.55,246900.0,9.9092,9.9567,9.9012,9.9488,246900.0
2010-11-22 09:55:00,12.56,12.61,12.55,12.59,430800.0,9.9567,9.9964,9.9488,9.9805,430800.0
2010-11-22 10:00:00,12.59,12.6,12.57,12.58,120500.0,9.9805,9.9884,9.9646,9.9726,120500.0
2010-11-22 10:05:00,12.57,12.58,12.57,12.57,62800.0,9.9646,9.9726,9.9646,9.9646,62800.0
2010-11-22 10:10:00,12.57,12.58,12.55,12.56,132300.0,9.9646,9.9726,9.9488,9.9567,132300.0
2010-11-22 10:15:00,12.56,12.59,12.56,12.56,180400.0,9.9567,9.9805,9.9567,9.9567,180400.0
2010-11-22 10:20:00,12.57,12.57,12.53,12.55,86800.0,9.9646,9.9646,9.9329,9.9488,86800.0
2010-11-22 10:25:00,12.55,12.55,12.53,12.53,96500.0,9.9488,9.9488,9.9329,9.9329,96500.0
2010-11-22 10:30:00,12.54,12.54,12.5,12.51,167900.0,9.9409,9.9409,9.9092,9.9171,167900.0
2010-11-22 10:35:00,12.5,12.54,12.5,12.54,194500.0,9.9092,9.9409,9.9092,9.9409,194500.0
2010-11-22 10:40:00,12.54,12.55,12.53,12.55,103100.0,9.9409,9.9488,9.9329,9.9488,103100.0
2010-11-22 10:45:00,12.55,12.55,12.53,12.53,119000.0,9.9488,9.9488,9.9329,9.9329,119000.0
2010-11-22 10:50:00,12.54,12.56,12.54,12.55,67500.0,9.9409,9.9567,9.9409,9.9488,67500.0
2010-11-22 10:55:00,12.56,12.57,12.53,12.54,134500.0,9.9567,9.9646,9.9329,9.9409,134500.0
2010-11-22 11:00:00,12.53,12.53,12.48,12.49,250100.0,9.9329,9.9329,9.8933,9.9012,250100.0
2010-11-22 11:05:00,12.49,12.51,12.49,12.51,73600.0,9.9012,9.9171,9.9012,9.9171,73600.0
2010-11-22 11:10:00,12.5,12.5,12.48,12.5,203000.0,9.9092,9.9092,9.8933,9.9092,203000.0
2010-11-22 11:15:00,12.49,12.51,12.49,12.5,41200.0,9.9012,9.9171,9.9012,9.9092,41200.0
2010-11-22 11:20:00,12.51,12.51,12.5,12.5,65600.0,9.9171,9.9171,9.9092,9.9092,65600.0
2010-11-22 11:25:00,12.51,12.51,12.5,12.51,16900.0,9.9171,9.9171,9.9092,9.9171,16900.0
2010-11-22 11:30:00,12.51,12.51,12.5,12.51,27800.0,9.9171,9.9171,9.9092,9.9171,27800.0
2010-11-22 11:35:00,12.51,12.51,12.5,12.51,46000.0,9.9171,9.9171,9.9092,9.9171,46000.0
2010-11-22 11:40:00,12.51,12.51,12.49,12.5,166300.0,9.9171,9.9171,9.9012,9.9092,166300.0
2010-11-22 11:45:00,12.49,12.5,12.49,12.5,105000.0,9.9012,9.9092,9.9012,9.9092,105000.0
2010-11-22 11:50:00,12.5,12.51,12.49,12.5,78700.0,9.9092,9.9171,9.9012,9.9092,78700.0
2010-11-22 11:55:00,12.51,12.53,12.51,12.53,58300.0,9.9171,9.9329,9.9171,9.9329,58300.0
2010-11-22 12:00:00,12.53,12.53,12.52,12.53,49900.0,9.9329,9.9329,9.925,9.9329,49900.0
2010-11-22 12:05:00,12.53,12.55,12.52,12.53,229400.0,9.9329,9.9488,9.925,9.9329,229400.0
2010-11-22 12:10:00,12.53,12.54,12.52,12.52,123800.0,9.9329,9.9409,9.925,9.925,123800.0
2010-11-22 12:15:00,12.52,12.53,12.52,12.53,49800.0,9.925,9.9329,9.925,9.9329,49800.0
2010-11-22 12:20:00,12.53,12.54,12.52,12.52,64300.0,9.9329,9.9409,9.925,9.925,64300.0
2010-11-22 12:25:00,12.53,12.53,12.45,12.45,226600.0,9.9329,9.9329,9.8695,9.8695,226600.0
2010-11-22 12:30:00,12.45,12.46,12.42,12.44,350300.0,9.8695,9.8774,9.8457,9.8616,350300.0
2010-11-22 12:35:00,12.43,12.45,12.43,12.45,139900.0,9.8537,9.8695,9.8537,9.8695,139900.0
2010-11-22 12:40:00,12.45,12.46,12.43,12.45,96100.0,9.8695,9.8774,9.8537,9.8695,96100.0
2010-11-22 12:45:00,12.45,12.45,12.42,12.44,124200.0,9.8695,9.8695,9.8457,9.8616,124200.0
2010-11-22 12:50:00,12.44,12.45,12.43,12.45,49400.0,9.8616,9.8695,9.8537,9.8695,49400.0
2010-11-22 12:55:00,12.44,12.45,12.44,12.45,31500.0,9.8616,9.8695,9.8616,9.8695,31500.0
2010-11-22 13:00:00,12.45,12.45,12.44,12.44,55700.0,9.8695,9.8695,9.8616,9.8616,55700.0
2010-11-22 13:05:00,12.44,12.45,12.44,12.44,39700.0,9.8616,9.8695,9.8616,9.8616,39700.0
2010-11-22 13:10:00,12.45,12.48,12.44,12.45,254300.0,9.8695,9.8933,9.8616,9.8695,254300.0
2010-11-22 13:15:00,12.44,12.45,12.39,12.4,499900.0,9.8616,9.8695,9.822,9.8299,499900.0
2010-11-22 13:20:00,12.4,12.41,12.4,12.4,50200.0,9.8299,9.8378,9.8299,9.8299,50200.0
2010-11-22 13:25:00,12.4,12.42,12.4,12.41,72700.0,9.8299,9.8457,9.8299,9.8378,72700.0
2010-11-22 13:30:00,12.41,12.44,12.39,12.41,658900.0,9.8378,9.8616,9.822,9.8378,658900.0
2010-11-22 13:35:00,12.41,12.42,12.4,12.42,94800.0,9.8378,9.8457,9.8299,9.8457,94800.0
2010-11-22 13:40:00,12.42,12.42,12.4,12.41,63500.0,9.8457,9.8457,9.8299,9.8378,63500.0
2010-11-22 13:45:00,12.4,12.41,12.4,12.4,36100.0,9.8299,9.8378,9.8299,9.8299,36100.0
2010-11-22 13:50:00,12.41,12.47,12.4,12.45,336400.0,9.8378,9.8854,9.8299,9.8695,336400.0
2010-11-22 13:55:00,12.45,12.46,12.43,12.43,278000.0,9.8695,9.8774,9.8537,9.8537,278000.0
2010-11-22 14:00:00,12.44,12.45,12.43,12.44,107700.0,9.8616,9.8695,9.8537,9.8616,107700.0
2010-11-22 14:05:00,12.44,12.45,12.43,12.44,249400.0,9.8616,9.8695,9.8537,9.8616,249400.0
2010-11-22 14:10:00,12.44,12.45,12.43,12.45,287600.0,9.8616,9.8695,9.8537,9.8695,287600.0
2010-11-22 14:15:00,12.45,12.46,12.45,12.46,105200.0,9.8695,9.8774,9.8695,9.8774,105200.0
2010-11-22 14:20:00,12.46,12.47,12.45,12.46,212000.0,9.8774,9.8854,9.8695,9.8774,212000.0
2010-11-22 14:25:00,12.45,12.46,12.43,12.43,126500.0,9.8695,9.8774,9.8537,9.8537,126500.0
2010-11-22 14:30:00,12.44,12.44,12.43,12.44,88100.0,9.8616,9.8616,9.8537,9.8616,88100.0
2010-11-22 14:35:00,12.44,12.45,12.43,12.45,204200.0,9.8616,9.8695,9.8537,9.8695,204200.0
2010-11-22 14:40:00,12.45,12.45,12.44,12.45,90000.0,9.8695,9.8695,9.8616,9.8695,90000.0
2010-11-22 14:45:00,12.45,12.48,12.44,12.45,582500.0,9.8695,9.8933,9.8616,9.8695,582500.0
2010-11-22 14:50:00,12.46,12.46,12.45,12.46,265800.0,9.8774,9.8774,9.8695,9.8774,265800.0
2010-11-22 14:55:00,12.46,12.46,12.45,12.46,44100.0,9.8774,9.8774,9.8695,9.8774,44100.0
2010-11-22 15:00:00,12.46,12.48,12.45,12.46,196500.0,9.8774,9.8933,9.8695,9.8774,196500.0
2010-11-22 15:05:00,12.46,12.46,12.45,12.45,123200.0,9.8774,9.8774,9.8695,9.8695,123200.0
2010-11-22 15:10:00,12.45,12.46,12.45,12.45,53200.0,9.8695,9.8774,9.8695,9.8695,53200.0
2010-11-22 15:15:00,12.45,12.46,12.45,12.45,88200.0,9.8695,9.8774,9.8695,9.8695,88200.0
2010-11-22 15:20:00,12.46,12.46,12.44,12.45,259100.0,9.8774,9.8774,9.8616,9.8695,259100.0
2010-11-22 15:25:00,12.45,12.46,12.44,12.44,134800.0,9.8695,9.8774,9.8616,9.8616,134800.0
2010-11-22 15:30:00,12.44,12.46,12.44,12.45,245300.0,9.8616,9.8774,9.8616,9.8695,245300.0
2010-11-22 15:35:00,12.45,12.49,12.45,12.48,150200.0,9.8695,9.9012,9.8695,9.8933,150200.0
2010-11-22 15:40:00,12.49,12.5,12.48,12.5,205800.0,9.9012,9.9092,9.8933,9.9092,205800.0
2010-11-22 15:45:00,12.5,12.53,12.5,12.53,184400.0,9.9092,9.9329,9.9092,9.9329,184400.0
2010-11-22 15:50:00,12.53,12.54,12.53,12.54,313200.0,9.9329,9.9409,9.9329,9.9409,313200.0
2010-11-22 15:55:00,12.53,12.54,12.52,12.53,701800.0,9.9329,9.9409,9.925,9.9329,701800.0
2010-11-23 09:30:00,12.36,12.4,12.33,12.39,275800.0,9.7982,9.8299,9.7744,9.822,275800.0
2010-11-23 09:35:00,12.38,12.41,12.37,12.39,222600.0,9.814,9.8378,9.8061,9.822,222600.0
2010-11-23 09:40:00,12.38,12.45,12.36,12.44,277200.0,9.814,9.8695,9.7982,9.8616,277200.0
2010-11-23 09:45:00,12.43,12.45,12.42,12.44,188400.0,9.8537,9.8695,9.8457,9.8616,188400.0
2010-11-23 09:50:00,12.44,12.44,12.41,12.41,151300.0,9.8616,9.8616,9.8378,9.8378,151300.0
2010-11-23 09:55:00,12.41,12.41,12.35,12.38,321800.0,9.8378,9.8378,9.7902,9.814,321800.0
2010-11-23 10:00:00,12.39,12.43,12.36,12.41,316900.0,9.822,9.8537,9.7982,9.8378,316900.0
2010-11-23 10:05:00,12.41,12.42,12.36,12.38,332900.0,9.8378,9.8457,9.7982,9.814,332900.0
2010-11-23 10:10:00,12.38,12.38,12.31,12.35,368900.0,9.814,9.814,9.7585,9.7902,368900.0
2010-11-23 10:15:00,12.36,12.41,12.35,12.37,273200.0,9.7982,9.8378,9.7902,9.8061,273200.0
2010-11-23 10:20:00,12.38,12.39,12.35,12.37,344500.0,9.814,9.822,9.7902,9.8061,344500.0
2010-11-23 10:25:00,12.37,12.38,12.34,12.36,101200.0,9.8061,9.814,9.7823,9.7982,101200.0
2010-11-23 10:30:00,12.36,12.39,12.35,12.37,127200.0,9.7982,9.822,9.7902,9.8061,127200.0
2010-11-23 10:35:00,12.37,12.41,12.36,12.39,112600.0,9.8061,9.8378,9.7982,9.822,112600.0
2010-11-23 10:40:00,12.39,12.42,12.39,12.41,74100.0,9.822,9.8457,9.822,9.8378,74100.0
2010-11-23 10:45:00,12.42,12.43,12.39,12.4,141400.0,9.8457,9.8537,9.822,9.8299,141400.0
2010-11-23 10:50:00,12.4,12.41,12.39,12.4,59500.0,9.8299,9.8378,9.822,9.8299,59500.0
2010-11-23 10:55:00,12.39,12.43,12.39,12.43,64300.0,9.822,9.8537,9.822,9.8537,64300.0
2010-11-23 11:00:00,12.43,12.43,12.4,12.4,68300.0,9.8537,9.8537,9.8299,9.8299,68300.0
2010-11-23 11:05:00,12.41,12.41,12.37,12.37,256800.0,9.8378,9.8378,9.8061,9.8061,256800.0
2010-11-23 11:10:00,12.38,12.38,12.37,12.38,160000.0,9.814,9.814,9.8061,9.814,160000.0
2010-11-23 11:15:00,12.38,12.39,12.37,12.39,49400.0,9.814,9.822,9.8061,9.822,49400.0
2010-11-23 11:20:00,12.39,12.39,12.37,12.37,150900.0,9.822,9.822,9.8061,9.8061,150900.0
2010-11-23 11:25:00,12.38,12.4,12.37,12.37,147900.0,9.814,9.8299,9.8061,9.8061,147900.0
2010-11-23 11:30:00,12.37,12.37,12.35,12.35,144900.0,9.8061,9.8061,9.7902,9.7902,144900.0
2010-11-23 11:35:00,12.35,12.36,12.34,12.35,45500.0,9.7902,9.7982,9.7823,9.7902,45500.0
2010-11-23 11:40:00,12.36,12.36,12.33,12.35,207300.0,9.7982,9.7982,9.7744,9.7902,207300.0
2010-11-23 11:45:00,12.35,12.36,12.33,12.33,112700.0,9.7902,9.7982,9.7744,9.7744,112700.0
2010-11-23 11:50:00,12.33,12.34,12.3,12.31,194600.0,9.7744,9.7823,9.7506,9.7585,194600.0
2010-11-23 11:55:00,12.31,12.34,12.31,12.31,329800.0,9.7585,9.7823,9.7585,9.7585,329800.0
2010-11-23 12:00:00,12.31,12.34,12.31,12.33,393600.0,9.7585,9.7823,9.7585,9.7744,393600.0
2010-11-23 12:05:00,12.33,12.36,12.32,12.35,146500.0,9.7744,9.7982,9.7665,9.7902,146500.0
2010-11-23 12:10:00,12.36,12.38,12.35,12.38,58000.0,9.7982,9.814,9.7902,9.814,58000.0
2010-11-23 12:15:00,12.38,12.38,12.36,12.38,56400.0,9.814,9.814,9.7982,9.814,56400.0
2010-11-23 12:20:00,12.37,12.39,12.37,12.39,183400.0,9.8061,9.822,9.8061,9.822,183400.0
2010-11-23 12:25:00,12.39,12.42,12.38,12.41,462700.0,9.822,9.8457,9.814,9.8378,462700.0
2010-11-23 12:30:00,12.4,12.41,12.38,12.4,102500.0,9.8299,9.8378,9.814,9.8299,102500.0
2010-11-23 12:35:00,12.4,12.41,12.39,12.4,115400.0,9.8299,9.8378,9.822,9.8299,115400.0
2010-11-23 12:40:00,12.4,12.42,12.4,12.42,72100.0,9.8299,9.8457,9.8299,9.8457,72100.0
2010-11-23 12:45:00,12.42,12.44,12.41,12.43,114000.0,9.8457,9.8616,9.8378,9.8537,114000.0
2010-11-23 12:50:00,12.43,12.45,12.43,12.45,58500.0,9.8537,9.8695,9.8537,9.8695,58500.0
2010-11-23 12:55:00,12.45,12.45,12.42,12.43,109300.0,9.8695,9.8695,9.8457,9.8537,109300.0
2010-11-23 13:00:00,12.43,12.43,12.4,12.41,77700.0,9.8537,9.8537,9.8299,9.8378,77700.0
2010-11-23 13:05:00,12.41,12.42,12.4,12.4,70100.0,9.8378,9.8457,9.8299,9.8299,70100.0
2010-11-23 13:10:00,12.4,12.41,12.39,12.39,77600.0,9.8299,9.8378,9.822,9.822,77600.0
2010-11-23 13:15:00,12.39,12.4,12.39,12.39,14400.0,9.822,9.8299,9.822,9.822,14400.0
2010-11-23 13:20:00,12.39,12.39,12.37,12.37,74500.0,9.822,9.822,9.8061,9.8061,74500.0
2010-11-23 13:25:00,12.38,12.41,12.37,12.41,47800.0,9.814,9.8378,9.8061,9.8378,47800.0
2010-11-23 13:30:00,12.41,12.42,12.4,12.41,64500.0,9.8378,9.8457,9.8299,9.8378,64500.0
2010-11-23 13:35:00,12.4,12.41,12.39,12.4,77300.0,9.8299,9.8378,9.822,9.8299,77300.0
2010-11-23 13:40:00,12.4,12.41,12.39,12.41,38500.0,9.8299,9.8378,9.822,9.8378,38500.0
2010-11-23 13:45:00,12.4,12.41,12.38,12.39,105600.0,9.8299,9.8378,9.814,9.822,105600.0
2010-11-23 13:50:00,12.39,12.42,12.39,12.42,101300.0,9.822,9.8457,9.822,9.8457,101300.0
2010-11-23 13:55:00,12.41,12.42,12.39,12.41,72300.0,9.8378,9.8457,9.822,9.8378,72300.0
2010-11-23 14:00:00,12.41,12.43,12.39,12.41,117400.0,9.8378,9.8537,9.822,9.8378,117400.0
2010-11-23 14:05:00,12.41,12.41,12.4,12.41,26200.0,9.8378,9.8378,9.8299,9.8378,26200.0
2010-11-23 14:10:00,12.41,12.43,12.4,12.43,86500.0,9.8378,9.8537,9.8299,9.8537,86500.0
2010-11-23 14:15:00,12.43,12.43,12.41,12.41,111900.0,9.8537,9.8537,9.8378,9.8378,111900.0
2010-11-23 14:20:00,12.4,12.41,12.39,12.4,114900.0,9.8299,9.8378,9.822,9.8299,114900.0
2010-11-23 14:25:00,12.4,12.41,12.4,12.41,83800.0,9.8299,9.8378,9.8299,9.8378,83800.0
2010-11-23 14:30:00,12.41,12.41,12.39,12.41,52700.0,9.8378,9.8378,9.822,9.8378,52700.0
2010-11-23 14:35:00,12.4,12.42,12.4,12.41,47700.0,9.8299,9.8457,9.8299,9.8378,47700.0
2010-11-23 14:40:00,12.41,12.41,12.4,12.41,25600.0,9.8378,9.8378,9.8299,9.8378,25600.0
2010-11-23 14:45:00,12.41,12.41,12.39,12.39,67100.0,9.8378,9.8378,9.822,9.822,67100.0
2010-11-23 14:50:00,12.4,12.41,12.39,12.41,84400.0,9.8299,9.8378,9.822,9.8378,84400.0
2010-11-23 14:55:00,12.4,12.41,12.4,12.4,34400.0,9.8299,9.8378,9.8299,9.8299,34400.0
2010-11-23 15:00:00,12.4,12.41,12.39,12.4,183600.0,9.8299,9.8378,9.822,9.8299,183600.0
2010-11-23 15:05:00,12.4,12.43,12.4,12.42,49800.0,9.8299,9.8537,9.8299,9.8457,49800.0
2010-11-23 15:10:00,12.42,12.43,12.4,12.43,123100.0,9.8457,9.8537,9.8299,9.8537,123100.0
2010-11-23 15:15:00,12.43,12.43,12.41,12.41,47200.0,9.8537,9.8537,9.8378,9.8378,47200.0
2010-11-23 15:20:00,12.42,12.42,12.4,12.4,42600.0,9.8457,9.8457,9.8299,9.8299,42600.0
2010-11-23 15:25:00,12.41,12.41,12.4,12.41,25600.0,9.8378,9.8378,9.8299,9.8378,25600.0
2010-11-23 15:30:00,12.4,12.42,12.38,12.38,115800.0,9.8299,9.8457,9.814,9.814,115800.0
2010-11-23 15:35:00,12.38,12.4,12.38,12.4,117300.0,9.814,9.8299,9.814,9.8299,117300.0
2010-11-23 15:40:00,12.4,12.41,12.39,12.41,77200.0,9.8299,9.8378,9.822,9.8378,77200.0
2010-11-23 15:45:00,12.4,12.42,12.4,12.41,97200.0,9.8299,9.8457,9.8299,9.8378,97200.0
2010-11-23 15:50:00,12.41,12.42,12.4,12.4,169500.0,9.8378,9.8457,9.8299,9.8299,169500.0
2010-11-23 15:55:00,12.4,12.42,12.4,12.41,648400.0,9.8299,9.8457,9.8299,9.8378,648400.0
2010-11-24 09:30:00,12.51,12.58,12.42,12.57,524400.0,9.9171,9.9726,9.8457,9.9646,524400.0
2010-11-24 09:35:00,12.57,12.61,12.56,12.59,305000.0,9.9646,9.9964,9.9567,9.9805,305000.0
2010-11-24 09:40:00,12.59,12.61,12.57,12.6,190400.0,9.9805,9.9964,9.9646,9.9884,190400.0
2010-11-24 09:45:00,12.6,12.64,12.58,12.6,255100.0,9.9884,10.0201,9.9726,9.9884,255100.0
2010-11-24 09:50:00,12.6,12.63,12.6,12.63,69900.0,9.9884,10.0122,9.9884,10.0122,69900.0
2010-11-24 09:55:00,12.63,12.65,12.61,12.65,167700.0,10.0122,10.0281,9.9964,10.0281,167700.0
2010-11-24 10:00:00,12.64,12.64,12.59,12.6,182300.0,10.0201,10.0201,9.9805,9.9884,182300.0
2010-11-24 10:05:00,12.6,12.64,12.6,12.63,173300.0,9.9884,10.0201,9.9884,10.0122,173300.0
2010-11-24 10:10:00,12.64,12.64,12.6,12.61,82100.0,10.0201,10.0201,9.9884,9.9964,82100.0
2010-11-24 10:15:00,12.61,12.65,12.61,12.65,185500.0,9.9964,10.0281,9.9964,10.0281,185500.0
2010-11-24 10:20:00,12.64,12.67,12.64,12.65,405900.0,10.0201,10.0439,10.0201,10.0281,405900.0
2010-11-24 10:25:00,12.64,12.67,12.64,12.65,317500.0,10.0201,10.0439,10.0201,10.0281,317500.0
2010-11-24 10:30:00,12.65,12.65,12.61,12.62,325800.0,10.0281,10.0281,9.9964,10.0043,325800.0
2010-11-24 10:35:00,12.62,12.63,12.61,12.61,206400.0,10.0043,10.0122,9.9964,9.9964,206400.0
2010-11-24 10:40:00,12.61,12.65,12.61,12.64,77100.0,9.9964,10.0281,9.9964,10.0201,77100.0
2010-11-24 10:45:00,12.65,12.65,12.62,12.64,167100.0,10.0281,10.0281,10.0043,10.0201,167100.0
2010-11-24 10:50:00,12.64,12.64,12.63,12.64,38100.0,10.0201,10.0201,10.0122,10.0201,38100.0
2010-11-24 10:55:00,12.64,12.66,12.64,12.66,100200.0,10.0201,10.036,10.0201,10.036,100200.0
2010-11-24 11:00:00,12.66,12.66,12.63,12.65,154500.0,10.036,10.036,10.0122,10.0281,154500.0
2010-11-24 11:05:00,12.65,12.67,12.64,12.65,94300.0,10.0281,10.0439,10.0201,10.0281,94300.0
2010-11-24 11:10:00,12.65,12.67,12.65,12.66,52200.0,10.0281,10.0439,10.0281,10.036,52200.0
2010-11-24 11:15:00,12.66,12.67,12.66,12.67,24500.0,10.036,10.0439,10.036,10.0439,24500.0
2010-11-24 11:20:00,12.66,12.68,12.65,12.65,94900.0,10.036,10.0518,10.0281,10.0281,94900.0
2010-11-24 11:25:00,12.65,12.68,12.65,12.68,98000.0,10.0281,10.0518,10.0281,10.0518,98000.0
2010-11-24 11:30:00,12.68,12.68,12.67,12.67,20200.0,10.0518,10.0518,10.0439,10.0439,20200.0
2010-11-24 11:35:00,12.68,12.68,12.67,12.67,50400.0,10.0518,10.0518,10.0439,10.0439,50400.0
2010-11-24 11:40:00,12.67,12.67,12.65,12.66,88700.0,10.0439,10.0439,10.0281,10.036,88700.0
2010-11-24 11:45:00,12.65,12.65,12.63,12.64,66600.0,10.0281,10.0281,10.0122,10.0201,66600.0
2010-11-24 11:50:00,12.63,12.64,12.63,12.64,36300.0,10.0122,10.0201,10.0122,10.0201,36300.0
2010-11-24 11:55:00,12.63,12.64,12.63,12.64,58800.0,10.0122,10.0201,10.0122,10.0201,58800.0
2010-11-24 12:00:00,12.64,12.67,12.63,12.66,197900.0,10.0201,10.0439,10.0122,10.036,197900.0
2010-11-24 12:05:00,12.66,12.67,12.66,12.67,22800.0,10.036,10.0439,10.036,10.0439,22800.0
2010-11-24 12:10:00,12.67,12.67,12.66,12.67,19300.0,10.0439,10.0439,10.036,10.0439,19300.0
2010-11-24 12:15:00,12.66,12.68,12.66,12.66,68700.0,10.036,10.0518,10.036,10.036,68700.0
2010-11-24 12:20:00,12.66,12.67,12.66,12.66,24000.0,10.036,10.0439,10.036,10.036,24000.0
2010-11-24 12:25:00,12.66,12.67,12.66,12.66,55700.0,10.036,10.0439,10.036,10.036,55700.0
2010-11-24 12:30:00,12.67,12.68,12.66,12.68,33500.0,10.0439,10.0518,10.036,10.0518,33500.0
2010-11-24 12:35:00,12.68,12.68,12.66,12.66,42800.0,10.0518,10.0518,10.036,10.036,42800.0
2010-11-24 12:40:00,12.66,12.67,12.66,12.67,17600.0,10.036,10.0439,10.036,10.0439,17600.0
2010-11-24 12:45:00,12.66,12.67,12.66,12.66,85400.0,10.036,10.0439,10.036,10.036,85400.0
2010-11-24 12:50:00,12.66,12.68,12.66,12.68,188100.0,10.036,10.0518,10.036,10.0518,188100.0
2010-11-24 12:55:00,12.68,12.69,12.68,12.68,40400.0,10.0518,10.0598,10.0518,10.0518,40400.0
2010-11-24 13:00:00,12.69,12.69,12.68,12.69,30000.0,10.0598,10.0598,10.0518,10.0598,30000.0
2010-11-24 13:05:00,12.69,12.69,12.68,12.69,75900.0,10.0598,10.0598,10.0518,10.0598,75900.0
2010-11-24 13:10:00,12.68,12.69,12.68,12.69,17400.0,10.0518,10.0598,10.0518,10.0598,17400.0
2010-11-24 13:15:00,12.69,12.7,12.68,12.69,134400.0,10.0598,10.0677,10.0518,10.0598,134400.0
2010-11-24 13:20:00,12.69,12.71,12.69,12.7,133700.0,10.0598,10.0756,10.0598,10.0677,133700.0
2010-11-24 13:25:00,12.7,12.71,12.7,12.7,9600.0,10.0677,10.0756,10.0677,10.0677,9600.0
2010-11-24 13:30:00,12.7,12.71,12.69,12.69,180200.0,10.0677,10.0756,10.0598,10.0598,180200.0
2010-11-24 13:35:00,12.68,12.7,12.67,12.68,158800.0,10.0518,10.0677,10.0439,10.0518,158800.0
2010-11-24 13:40:00,12.68,12.68,12.66,12.66,53700.0,10.0518,10.0518,10.036,10.036,53700.0
2010-11-24 13:45:00,12.67,12.67,12.65,12.65,48300.0,10.0439,10.0439,10.0281,10.0281,48300.0
2010-11-24 13:50:00,12.65,12.66,12.65,12.65,13400.0,10.0281,10.036,10.0281,10.0281,13400.0
2010-11-24 13:55:00,12.65,12.66,12.64,12.65,62300.0,10.0281,10.036,10.0201,10.0281,62300.0
2010-11-24 14:00:00,12.65,12.65,12.63,12.63,66200.0,10.0281,10.0281,10.0122,10.0122,66200.0
2010-11-24 14:05:00,12.63,12.64,12.62,12.63,102300.0,10.0122,10.0201,10.0043,10.0122,102300.0
2010-11-24 14:10:00,12.62,12.63,12.6,12.62,101300.0,10.0043,10.0122,9.9884,10.0043,101300.0
2010-11-24 14:15:00,12.61,12.62,12.61,12.62,58700.0,9.9964,10.0043,9.9964,10.0043,58700.0
2010-11-24 14:20:00,12.61,12.62,12.6,12.6,100400.0,9.9964,10.0043,9.9884,9.9884,100400.0
2010-11-24 14:25:00,12.6,12.62,12.6,12.61,109900.0,9.9884,10.0043,9.9884,9.9964,109900.0
2010-11-24 14:30:00,12.61,12.62,12.61,12.62,21500.0,9.9964,10.0043,9.9964,10.0043,21500.0
2010-11-24 14:35:00,12.62,12.63,12.61,12.62,90800.0,10.0043,10.0122,9.9964,10.0043,90800.0
2010-11-24 14:40:00,12.62,12.62,12.6,12.61,76700.0,10.0043,10.0043,9.9884,9.9964,76700.0
2010-11-24 14:45:00,12.6,12.61,12.6,12.6,110300.0,9.9884,9.9964,9.9884,9.9884,110300.0
2010-11-24 14:50:00,12.6,12.61,12.59,12.6,82500.0,9.9884,9.9964,9.9805,9.9884,82500.0
2010-11-24 14:55:00,12.6,12.6,12.59,12.59,25900.0,9.9884,9.9884,9.9805,9.9805,25900.0
2010-11-24 15:00:00,12.6,12.63,12.59,12.63,197100.0,9.9884,10.0122,9.9805,10.0122,197100.0
2010-11-24 15:05:00,12.63,12.63,12.61,12.62,64700.0,10.0122,10.0122,9.9964,10.0043,64700.0
2010-11-24 15:10:00,12.62,12.62,12.6,12.6,137300.0,10.0043,10.0043,9.9884,9.9884,137300.0
2010-11-24 15:15:00,12.6,12.61,12.59,12.6,115600.0,9.9884,9.9964,9.9805,9.9884,115600.0
2010-11-24 15:20:00,12.6,12.6,12.59,12.59,61800.0,9.9884,9.9884,9.9805,9.9805,61800.0
2010-11-24 15:25:00,12.59,12.6,12.58,12.58,138700.0,9.9805,9.9884,9.9726,9.9726,138700.0
2010-11-24 15:30:00,12.58,12.59,12.58,12.59,40000.0,9.9726,9.9805,9.9726,9.9805,40000.0
2010-11-24 15:35:00,12.59,12.59,12.58,12.58,59900.0,9.9805,9.9805,9.9726,9.9726,59900.0
2010-11-24 15:40:00,12.58,12.59,12.57,12.59,237400.0,9.9726,9.9805,9.9646,9.9805,237400.0
2010-11-24 15:45:00,12.59,12.59,12.57,12.57,173300.0,9.9805,9.9805,9.9646,9.9646,173300.0
2010-11-24 15:50:00,12.57,12.6,12.57,12.6,245400.0,9.9646,9.9884,9.9646,9.9884,245400.0
2010-11-24 15:55:00,12.6,12.6,12.58,12.59,1125000.0,9.9884,9.9884,9.9726,9.9805,1125000.0
2010-11-26 09:30:00,12.52,12.59,12.51,12.58,230700.0,9.925,9.9805,9.9171,9.9726,230700.0
2010-11-26 09:35:00,12.58,12.61,12.58,12.59,206600.0,9.9726,9.9964,9.9726,9.9805,206600.0
2010-11-26 09:40:00,12.59,12.61,12.56,12.56,135000.0,9.9805,9.9964,9.9567,9.9567,135000.0
2010-11-26 09:45:00,12.57,12.59,12.56,12.57,89200.0,9.9646,9.9805,9.9567,9.9646,89200.0
2010-11-26 09:50:00,12.57,12.61,12.57,12.59,111300.0,9.9646,9.9964,9.9646,9.9805,111300.0
2010-11-26 09:55:00,12.6,12.6,12.57,12.59,39500.0,9.9884,9.9884,9.9646,9.9805,39500.0
2010-11-26 10:00:00,12.58,12.6,12.56,12.57,105300.0,9.9726,9.9884,9.9567,9.9646,105300.0
2010-11-26 10:05:00,12.57,12.59,12.55,12.59,66500.0,9.9646,9.9805,9.9488,9.9805,66500.0
2010-11-26 10:10:00,12.59,12.62,12.58,12.6,115700.0,9.9805,10.0043,9.9726,9.9884,115700.0
2010-11-26 10:15:00,12.6,12.61,12.58,12.6,158500.0,9.9884,9.9964,9.9726,9.9884,158500.0
2010-11-26 10:20:00,12.61,12.63,12.6,12.6,47900.0,9.9964,10.0122,9.9884,9.9884,47900.0
2010-11-26 10:25:00,12.6,12.61,12.59,12.61,35000.0,9.9884,9.9964,9.9805,9.9964,35000.0
2010-11-26 10:30:00,12.61,12.62,12.58,12.61,96900.0,9.9964,10.0043,9.9726,9.9964,96900.0
2010-11-26 10:35:00,12.61,12.65,12.61,12.64,108700.0,9.9964,10.0281,9.9964,10.0201,108700.0
2010-11-26 10:40:00,12.64,12.65,12.63,12.64,111400.0,10.0201,10.0281,10.0122,10.0201,111400.0
2010-11-26 10:45:00,12.64,12.64,12.63,12.64,37200.0,10.0201,10.0201,10.0122,10.0201,37200.0
2010-11-26 10:50:00,12.63,12.64,12.63,12.63,43100.0,10.0122,10.0201,10.0122,10.0122,43100.0
2010-11-26 10:55:00,12.63,12.64,12.63,12.63,41700.0,10.0122,10.0201,10.0122,10.0122,41700.0
2010-11-26 11:00:00,12.63,12.64,12.63,12.63,28700.0,10.0122,10.0201,10.0122,10.0122,28700.0
2010-11-26 11:05:00,12.63,12.63,12.6,12.63,239700.0,10.0122,10.0122,9.9884,10.0122,239700.0
2010-11-26 11:10:00,12.62,12.62,12.59,12.61,119300.0,10.0043,10.0043,9.9805,9.9964,119300.0
2010-11-26 11:15:00,12.62,12.63,12.61,12.61,104100.0,10.0043,10.0122,9.9964,9.9964,104100.0
2010-11-26 11:20:00,12.61,12.62,12.6,12.61,45400.0,9.9964,10.0043,9.9884,9.9964,45400.0
2010-11-26 11:25:00,12.6,12.61,12.58,12.59,66700.0,9.9884,9.9964,9.9726,9.9805,66700.0
2010-11-26 11:30:00,12.59,12.61,12.59,12.59,97800.0,9.9805,9.9964,9.9805,9.9805,97800.0
2010-11-26 11:35:00,12.58,12.59,12.57,12.59,55700.0,9.9726,9.9805,9.9646,9.9805,55700.0
2010-11-26 11:40:00,12.59,12.59,12.56,12.57,74100.0,9.9805,9.9805,9.9567,9.9646,74100.0
2010-11-26 11:45:00,12.57,12.59,12.56,12.57,94000.0,9.9646,9.9805,9.9567,9.9646,94000.0
2010-11-26 11:50:00,12.57,12.58,12.56,12.57,44600.0,9.9646,9.9726,9.9567,9.9646,44600.0
2010-11-26 11:55:00,12.57,12.58,12.56,12.57,20100.0,9.9646,9.9726,9.9567,9.9646,20100.0
2010-11-26 12:00:00,12.58,12.58,12.56,12.57,100500.0,9.9726,9.9726,9.9567,9.9646,100500.0
2010-11-26 12:05:00,12.57,12.58,12.56,12.58,59900.0,9.9646,9.9726,9.9567,9.9726,59900.0
2010-11-26 12:10:00,12.57,12.58,12.57,12.57,19100.0,9.9646,9.9726,9.9646,9.9646,19100.0
2010-11-26 12:15:00,12.57,12.58,12.57,12.58,16600.0,9.9646,9.9726,9.9646,9.9726,16600.0
2010-11-26 12:20:00,12.58,12.58,12.57,12.57,33000.0,9.9726,9.9726,9.9646,9.9646,33000.0
2010-11-26 12:25:00,12.58,12.58,12.57,12.57,43600.0,9.9726,9.9726,9.9646,9.9646,43600.0
2010-11-26 12:30:00,12.57,12.58,12.57,12.57,75000.0,9.9646,9.9726,9.9646,9.9646,75000.0
2010-11-26 12:35:00,12.57,12.58,12.57,12.57,29900.0,9.9646,9.9726,9.9646,9.9646,29900.0
2010-11-26 12:40:00,12.57,12.58,12.56,12.56,96700.0,9.9646,9.9726,9.9567,9.9567,96700.0
2010-11-26 12:45:00,12.56,12.57,12.55,12.56,107600.0,9.9567,9.9646,9.9488,9.9567,107600.0
2010-11-26 12:50:00,12.55,12.56,12.54,12.54,174500.0,9.9488,9.9567,9.9409,9.9409,174500.0
2010-11-26 12:55:00,12.54,12.55,12.53,12.53,197300.0,9.9409,9.9488,9.9329,9.9329,197300.0
2010-11-29 09:30:00,12.43,12.45,12.4,12.43,367500.0,9.8537,9.8695,9.8299,9.8537,367500.0
2010-11-29 09:35:00,12.43,12.5,12.43,12.48,304000.0,9.8537,9.9092,9.8537,9.8933,304000.0
2010-11-29 09:40:00,12.48,12.5,12.43,12.49,211500.0,9.8933,9.9092,9.8537,9.9012,211500.0
2010-11-29 09:45:00,12.49,12.51,12.46,12.47,247800.0,9.9012,9.9171,9.8774,9.8854,247800.0
2010-11-29 09:50:00,12.48,12.48,12.43,12.43,296000.0,9.8933,9.8933,9.8537,9.8537,296000.0
2010-11-29 09:55:00,12.43,12.44,12.37,12.42,564300.0,9.8537,9.8616,9.8061,9.8457,564300.0
2010-11-29 10:00:00,12.42,12.42,12.37,12.4,252500.0,9.8457,9.8457,9.8061,9.8299,252500.0
2010-11-29 10:05:00,12.4,12.43,12.39,12.42,427400.0,9.8299,9.8537,9.822,9.8457,427400.0
2010-11-29 10:10:00,12.41,12.43,12.39,12.43,211500.0,9.8378,9.8537,9.822,9.8537,211500.0
2010-11-29 10:15:00,12.43,12.44,12.4,12.4,211500.0,9.8537,9.8616,9.8299,9.8299,211500.0
2010-11-29 10:20:00,12.4,12.42,12.4,12.41,82700.0,9.8299,9.8457,9.8299,9.8378,82700.0
2010-11-29 10:25:00,12.42,12.42,12.39,12.39,261000.0,9.8457,9.8457,9.822,9.822,261000.0
2010-11-29 10:30:00,12.4,12.46,12.39,12.43,142900.0,9.8299,9.8774,9.822,9.8537,142900.0
2010-11-29 10:35:00,12.44,12.48,12.44,12.46,183000.0,9.8616,9.8933,9.8616,9.8774,183000.0
2010-11-29 10:40:00,12.46,12.49,12.45,12.45,189200.0,9.8774,9.9012,9.8695,9.8695,189200.0
2010-11-29 10:45:00,12.45,12.46,12.42,12.43,345100.0,9.8695,9.8774,9.8457,9.8537,345100.0
2010-11-29 10:50:00,12.42,12.44,12.42,12.42,110500.0,9.8457,9.8616,9.8457,9.8457,110500.0
2010-11-29 10:55:00,12.42,12.43,12.39,12.4,570000.0,9.8457,9.8537,9.822,9.8299,570000.0
2010-11-29 11:00:00,12.4,12.41,12.39,12.4,192900.0,9.8299,9.8378,9.822,9.8299,192900.0
2010-11-29 11:05:00,12.4,12.43,12.4,12.42,215000.0,9.8299,9.8537,9.8299,9.8457,215000.0
2010-11-29 11:10:00,12.43,12.43,12.42,12.43,50900.0,9.8537,9.8537,9.8457,9.8537,50900.0
2010-11-29 11:15:00,12.43,12.43,12.4,12.4,140500.0,9.8537,9.8537,9.8299,9.8299,140500.0
2010-11-29 11:20:00,12.4,12.42,12.39,12.4,166600.0,9.8299,9.8457,9.822,9.8299,166600.0
2010-11-29 11:25:00,12.39,12.4,12.38,12.4,133500.0,9.822,9.8299,9.814,9.8299,133500.0
2010-11-29 11:30:00,12.4,12.4,12.37,12.38,114500.0,9.8299,9.8299,9.8061,9.814,114500.0
2010-11-29 11:35:00,12.37,12.39,12.37,12.38,238000.0,9.8061,9.822,9.8061,9.814,238000.0
2010-11-29 11:40:00,12.38,12.38,12.35,12.36,324600.0,9.814,9.814,9.7902,9.7982,324600.0
2010-11-29 11:45:00,12.36,12.38,12.35,12.37,179800.0,9.7982,9.814,9.7902,9.8061,179800.0
2010-11-29 11:50:00,12.37,12.37,12.36,12.37,93200.0,9.8061,9.8061,9.7982,9.8061,93200.0
2010-11-29 11:55:00,12.37,12.38,12.36,12.36,95300.0,9.8061,9.814,9.7982,9.7982,95300.0
2010-11-29 12:00:00,12.36,12.37,12.35,12.35,110600.0,9.7982,9.8061,9.7902,9.7902,110600.0
2010-11-29 12:05:00,12.35,12.4,12.35,12.39,96400.0,9.7902,9.8299,9.7902,9.822,96400.0
2010-11-29 12:10:00,12.38,12.41,12.38,12.39,42100.0,9.814,9.8378,9.814,9.822,42100.0
2010-11-29 12:15:00,12.39,12.4,12.39,12.4,55400.0,9.822,9.8299,9.822,9.8299,55400.0
2010-11-29 12:20:00,12.39,12.42,12.39,12.4,157300.0,9.822,9.8457,9.822,9.8299,157300.0
2010-11-29 12:25:00,12.41,12.42,12.4,12.41,254000.0,9.8378,9.8457,9.8299,9.8378,254000.0
2010-11-29 12:30:00,12.42,12.43,12.41,12.42,205800.0,9.8457,9.8537,9.8378,9.8457,205800.0
2010-11-29 12:35:00,12.43,12.43,12.41,12.41,81300.0,9.8537,9.8537,9.8378,9.8378,81300.0
2010-11-29 12:40:00,12.42,12.43,12.4,12.41,106100.0,9.8457,9.8537,9.8299,9.8378,106100.0
2010-11-29 12:45:00,12.4,12.41,12.39,12.4,183300.0,9.8299,9.8378,9.822,9.8299,183300.0
2010-11-29 12:50:00,12.4,12.4,12.38,12.39,55400.0,9.8299,9.8299,9.814,9.822,55400.0
2010-11-29 12:55:00,12.4,12.41,12.39,12.41,91300.0,9.8299,9.8378,9.822,9.8378,91300.0
2010-11-29 13:00:00,12.41,12.41,12.39,12.39,131900.0,9.8378,9.8378,9.822,9.822,131900.0
2010-11-29 13:05:00,12.39,12.4,12.37,12.37,148300.0,9.822,9.8299,9.8061,9.8061,148300.0
2010-11-29 13:10:00,12.38,12.38,12.36,12.37,96300.0,9.814,9.814,9.7982,9.8061,96300.0
2010-11-29 13:15:00,12.37,12.39,12.37,12.38,195400.0,9.8061,9.822,9.8061,9.814,195400.0
2010-11-29 13:20:00,12.39,12.41,12.38,12.41,247700.0,9.822,9.8378,9.814,9.8378,247700.0
2010-11-29 13:25:00,12.4,12.4,12.37,12.38,317500.0,9.8299,9.8299,9.8061,9.814,317500.0
2010-11-29 13:30:00,12.39,12.4,12.39,12.4,241700.0,9.822,9.8299,9.822,9.8299,241700.0
2010-11-29 13:35:00,12.39,12.4,12.38,12.4,255700.0,9.822,9.8299,9.814,9.8299,255700.0
2010-11-29 13:40:00,12.4,12.41,12.4,12.41,47400.0,9.8299,9.8378,9.8299,9.8378,47400.0
2010-11-29 13:45:00,12.41,12.45,12.41,12.45,175500.0,9.8378,9.8695,9.8378,9.8695,175500.0
2010-11-29 13:50:00,12.44,12.46,12.44,12.45,131800.0,9.8616,9.8774,9.8616,9.8695,131800.0
2010-11-29 13:55:00,12.45,12.46,12.44,12.44,302500.0,9.8695,9.8774,9.8616,9.8616,302500.0
2010-11-29 14:00:00,12.44,12.47,12.44,12.47,280100.0,9.8616,9.8854,9.8616,9.8854,280100.0
2010-11-29 14:05:00,12.47,12.47,12.46,12.47,77000.0,9.8854,9.8854,9.8774,9.8854,77000.0
2010-11-29 14:10:00,12.47,12.49,12.47,12.48,343400.0,9.8854,9.9012,9.8854,9.8933,343400.0
2010-11-29 14:15:00,12.48,12.48,12.47,12.48,63200.0,9.8933,9.8933,9.8854,9.8933,63200.0
2010-11-29 14:20:00,12.47,12.48,12.45,12.45,90000.0,9.8854,9.8933,9.8695,9.8695,90000.0
2010-11-29 14:25:00,12.45,12.48,12.45,12.48,195700.0,9.8695,9.8933,9.8695,9.8933,195700.0
2010-11-29 14:30:00,12.48,12.51,12.48,12.5,137600.0,9.8933,9.9171,9.8933,9.9092,137600.0
2010-11-29 14:35:00,12.49,12.52,12.49,12.52,113300.0,9.9012,9.925,9.9012,9.925,113300.0
2010-11-29 14:40:00,12.52,12.52,12.51,12.52,74900.0,9.925,9.925,9.9171,9.925,74900.0
2010-11-29 14:45:00,12.52,12.54,12.51,12.54,97300.0,9.925,9.9409,9.9171,9.9409,97300.0
2010-11-29 14:50:00,12.53,12.54,12.51,12.51,189300.0,9.9329,9.9409,9.9171,9.9171,189300.0
2010-11-29 14:55:00,12.52,12.55,12.51,12.55,115700.0,9.925,9.9488,9.9171,9.9488,115700.0
2010-11-29 15:00:00,12.55,12.55,12.53,12.53,174200.0,9.9488,9.9488,9.9329,9.9329,174200.0
2010-11-29 15:05:00,12.54,12.55,12.53,12.53,84500.0,9.9409,9.9488,9.9329,9.9329,84500.0
2010-11-29 15:10:00,12.54,12.54,12.51,12.53,501300.0,9.9409,9.9409,9.9171,9.9329,501300.0
2010-11-29 15:15:00,12.53,12.54,12.51,12.54,568900.0,9.9329,9.9409,9.9171,9.9409,568900.0
2010-11-29 15:20:00,12.54,12.55,12.53,12.55,76300.0,9.9409,9.9488,9.9329,9.9488,76300.0
2010-11-29 15:25:00,12.54,12.55,12.53,12.55,99100.0,9.9409,9.9488,9.9329,9.9488,99100.0
2010-11-29 15:30:00,12.54,12.54,12.52,12.52,199600.0,9.9409,9.9409,9.925,9.925,199600.0
2010-11-29 15:35:00,12.52,12.54,12.52,12.54,92400.0,9.925,9.9409,9.925,9.9409,92400.0
2010-11-29 15:40:00,12.54,12.55,12.53,12.53,127200.0,9.9409,9.9488,9.9329,9.9329,127200.0
2010-11-29 15:45:00,12.54,12.56,12.53,12.56,179000.0,9.9409,9.9567,9.9329,9.9567,179000.0
2010-11-29 15:50:00,12.56,12.56,12.53,12.54,230700.0,9.9567,9.9567,9.9329,9.9409,230700.0
2010-11-29 15:55:00,12.53,12.55,12.52,12.52,670500.0,9.9329,9.9488,9.925,9.925,670500.0
2010-11-30 09:30:00,12.38,12.48,12.38,12.45,634200.0,9.814,9.8933,9.814,9.8695,634200.0
2010-11-30 09:35:00,12.45,12.46,12.38,12.43,473300.0,9.8695,9.8774,9.814,9.8537,473300.0
2010-11-30 09:40:00,12.42,12.46,12.38,12.44,316200.0,9.8457,9.8774,9.814,9.8616,316200.0
2010-11-30 09:45:00,12.43,12.46,12.41,12.43,201900.0,9.8537,9.8774,9.8378,9.8537,201900.0
2010-11-30 09:50:00,12.44,12.44,12.38,12.4,276900.0,9.8616,9.8616,9.814,9.8299,276900.0
2010-11-30 09:55:00,12.4,12.46,12.4,12.44,149100.0,9.8299,9.8774,9.8299,9.8616,149100.0
2010-11-30 10:00:00,12.44,12.46,12.41,12.42,264300.0,9.8616,9.8774,9.8378,9.8457,264300.0
2010-11-30 10:05:00,12.41,12.43,12.4,12.4,211500.0,9.8378,9.8537,9.8299,9.8299,211500.0
2010-11-30 10:10:00,12.41,12.42,12.38,12.4,183400.0,9.8378,9.8457,9.814,9.8299,183400.0
2010-11-30 10:15:00,12.39,12.4,12.37,12.38,256300.0,9.822,9.8299,9.8061,9.814,256300.0
2010-11-30 10:20:00,12.38,12.42,12.38,12.42,95900.0,9.814,9.8457,9.814,9.8457,95900.0
2010-11-30 10:25:00,12.42,12.43,12.4,12.42,188400.0,9.8457,9.8537,9.8299,9.8457,188400.0
2010-11-30 10:30:00,12.42,12.43,12.39,12.39,212700.0,9.8457,9.8537,9.822,9.822,212700.0
2010-11-30 10:35:00,12.39,12.41,12.39,12.4,68000.0,9.822,9.8378,9.822,9.8299,68000.0
2010-11-30 10:40:00,12.4,12.41,12.39,12.39,53700.0,9.8299,9.8378,9.822,9.822,53700.0
2010-11-30 10:45:00,12.39,12.4,12.38,12.39,133900.0,9.822,9.8299,9.814,9.822,133900.0
2010-11-30 10:50:00,12.38,12.39,12.36,12.37,161800.0,9.814,9.822,9.7982,9.8061,161800.0
2010-11-30 10:55:00,12.37,12.39,12.37,12.39,59000.0,9.8061,9.822,9.8061,9.822,59000.0
2010-11-30 11:00:00,12.38,12.4,12.38,12.39,122700.0,9.814,9.8299,9.814,9.822,122700.0
2010-11-30 11:05:00,12.4,12.4,12.35,12.36,290600.0,9.8299,9.8299,9.7902,9.7982,290600.0
2010-11-30 11:10:00,12.37,12.38,12.34,12.34,220500.0,9.8061,9.814,9.7823,9.7823,220500.0
2010-11-30 11:15:00,12.34,12.35,12.31,12.31,137600.0,9.7823,9.7902,9.7585,9.7585,137600.0
2010-11-30 11:20:00,12.31,12.32,12.3,12.31,150700.0,9.7585,9.7665,9.7506,9.7585,150700.0
2010-11-30 11:25:00,12.31,12.33,12.31,12.32,108200.0,9.7585,9.7744,9.7585,9.7665,108200.0
2010-11-30 11:30:00,12.32,12.33,12.31,12.32,155600.0,9.7665,9.7744,9.7585,9.7665,155600.0
2010-11-30 11:35:00,12.32,12.35,12.31,12.35,80500.0,9.7665,9.7902,9.7585,9.7902,80500.0
2010-11-30 11:40:00,12.35,12.36,12.33,12.35,126700.0,9.7902,9.7982,9.7744,9.7902,126700.0
2010-11-30 11:45:00,12.36,12.36,12.34,12.35,63000.0,9.7982,9.7982,9.7823,9.7902,63000.0
2010-11-30 11:50:00,12.34,12.35,12.33,12.34,49000.0,9.7823,9.7902,9.7744,9.7823,49000.0
2010-11-30 11:55:00,12.34,12.37,12.34,12.35,126300.0,9.7823,9.8061,9.7823,9.7902,126300.0
2010-11-30 12:00:00,12.35,12.36,12.35,12.35,9000.0,9.7902,9.7982,9.7902,9.7902,9000.0
2010-11-30 12:05:00,12.35,12.36,12.34,12.35,94500.0,9.7902,9.7982,9.7823,9.7902,94500.0
2010-11-30 12:10:00,12.35,12.35,12.34,12.35,48100.0,9.7902,9.7902,9.7823,9.7902,48100.0
2010-11-30 12:15:00,12.36,12.36,12.31,12.34,374400.0,9.7982,9.7982,9.7585,9.7823,374400.0
2010-11-30 12:20:00,12.34,12.35,12.33,12.35,51300.0,9.7823,9.7902,9.7744,9.7902,51300.0
2010-11-30 12:25:00,12.35,12.37,12.34,12.37,72500.0,9.7902,9.8061,9.7823,9.8061,72500.0
2010-11-30 12:30:00,12.36,12.37,12.36,12.37,32200.0,9.7982,9.8061,9.7982,9.8061,32200.0
2010-11-30 12:35:00,12.37,12.38,12.37,12.38,49000.0,9.8061,9.814,9.8061,9.814,49000.0
2010-11-30 12:40:00,12.38,12.41,12.38,12.4,518300.0,9.814,9.8378,9.814,9.8299,518300.0
2010-11-30 12:45:00,12.4,12.4,12.39,12.4,15900.0,9.8299,9.8299,9.822,9.8299,15900.0
2010-11-30 12:50:00,12.4,12.41,12.39,12.4,52900.0,9.8299,9.8378,9.822,9.8299,52900.0
2010-11-30 12:55:00,12.41,12.41,12.39,12.4,75300.0,9.8378,9.8378,9.822,9.8299,75300.0
2010-11-30 13:00:00,12.4,12.43,12.38,12.41,145200.0,9.8299,9.8537,9.814,9.8378,145200.0
2010-11-30 13:05:00,12.41,12.42,12.4,12.41,115600.0,9.8378,9.8457,9.8299,9.8378,115600.0
2010-11-30 13:10:00,12.41,12.41,12.4,12.4,14000.0,9.8378,9.8378,9.8299,9.8299,14000.0
2010-11-30 13:15:00,12.41,12.43,12.4,12.43,58200.0,9.8378,9.8537,9.8299,9.8537,58200.0
2010-11-30 13:20:00,12.43,12.45,12.43,12.44,144600.0,9.8537,9.8695,9.8537,9.8616,144600.0
2010-11-30 13:25:00,12.44,12.45,12.43,12.43,78300.0,9.8616,9.8695,9.8537,9.8537,78300.0
2010-11-30 13:30:00,12.43,12.45,12.43,12.45,77700.0,9.8537,9.8695,9.8537,9.8695,77700.0
2010-11-30 13:35:00,12.44,12.45,12.43,12.44,40300.0,9.8616,9.8695,9.8537,9.8616,40300.0
2010-11-30 13:40:00,12.44,12.45,12.41,12.43,181400.0,9.8616,9.8695,9.8378,9.8537,181400.0
2010-11-30 13:45:00,12.43,12.44,12.42,12.44,53200.0,9.8537,9.8616,9.8457,9.8616,53200.0
2010-11-30 13:50:00,12.43,12.44,12.41,12.42,71800.0,9.8537,9.8616,9.8378,9.8457,71800.0
2010-11-30 13:55:00,12.43,12.44,12.42,12.43,21500.0,9.8537,9.8616,9.8457,9.8537,21500.0
2010-11-30 14:00:00,12.44,12.44,12.43,12.44,43000.0,9.8616,9.8616,9.8537,9.8616,43000.0
2010-11-30 14:05:00,12.44,12.46,12.43,12.46,80800.0,9.8616,9.8774,9.8537,9.8774,80800.0
2010-11-30 14:10:00,12.46,12.46,12.45,12.46,22100.0,9.8774,9.8774,9.8695,9.8774,22100.0
2010-11-30 14:15:00,12.46,12.46,12.42,12.44,170400.0,9.8774,9.8774,9.8457,9.8616,170400.0
2010-11-30 14:20:00,12.44,12.45,12.41,12.41,73400.0,9.8616,9.8695,9.8378,9.8378,73400.0
2010-11-30 14:25:00,12.41,12.43,12.41,12.41,114000.0,9.8378,9.8537,9.8378,9.8378,114000.0
2010-11-30 14:30:00,12.41,12.43,12.41,12.42,103000.0,9.8378,9.8537,9.8378,9.8457,103000.0
2010-11-30 14:35:00,12.43,12.43,12.42,12.43,50800.0,9.8537,9.8537,9.8457,9.8537,50800.0
2010-11-30 14:40:00,12.42,12.43,12.41,12.42,93500.0,9.8457,9.8537,9.8378,9.8457,93500.0
2010-11-30 14:45:00,12.41,12.43,12.41,12.43,69300.0,9.8378,9.8537,9.8378,9.8537,69300.0
2010-11-30 14:50:00,12.43,12.43,12.42,12.43,48800.0,9.8537,9.8537,9.8457,9.8537,48800.0
2010-11-30 14:55:00,12.42,12.44,12.42,12.44,108500.0,9.8457,9.8616,9.8457,9.8616,108500.0
2010-11-30 15:00:00,12.44,12.45,12.43,12.44,87200.0,9.8616,9.8695,9.8537,9.8616,87200.0
2010-11-30 15:05:00,12.44,12.45,12.44,12.45,50300.0,9.8616,9.8695,9.8616,9.8695,50300.0
2010-11-30 15:10:00,12.45,12.45,12.44,12.44,75300.0,9.8695,9.8695,9.8616,9.8616,75300.0
2010-11-30 15:15:00,12.44,12.45,12.44,12.45,76900.0,9.8616,9.8695,9.8616,9.8695,76900.0
2010-11-30 15:20:00,12.45,12.47,12.44,12.47,89500.0,9.8695,9.8854,9.8616,9.8854,89500.0
2010-11-30 15:25:00,12.47,12.5,12.46,12.49,239200.0,9.8854,9.9092,9.8774,9.9012,239200.0
2010-11-30 15:30:00,12.48,12.49,12.46,12.46,169200.0,9.8933,9.9012,9.8774,9.8774,169200.0
2010-11-30 15:35:00,12.46,12.47,12.46,12.46,73600.0,9.8774,9.8854,9.8774,9.8774,73600.0
2010-11-30 15:40:00,12.47,12.47,12.42,12.43,218000.0,9.8854,9.8854,9.8457,9.8537,218000.0
2010-11-30 15:45:00,12.42,12.43,12.42,12.43,137300.0,9.8457,9.8537,9.8457,9.8537,137300.0
2010-11-30 15:50:00,12.43,12.44,12.42,12.44,253500.0,9.8537,9.8616,9.8457,9.8616,253500.0
2010-11-30 15:55:00,12.44,12.44,12.42,12.42,489300.0,9.8616,9.8616,9.8457,9.8457,489300.0
2010-12-01 09:30:00,12.66,12.79,12.63,12.77,886600.0,10.036,10.139,10.0122,10.1232,886600.0
2010-12-01 09:35:00,12.77,12.8,12.74,12.76,420600.0,10.1232,10.147,10.0994,10.1153,420600.0
2010-12-01 09:40:00,12.76,12.78,12.73,12.77,287200.0,10.1153,10.1311,10.0915,10.1232,287200.0
2010-12-01 09:45:00,12.77,12.82,12.76,12.8,456500.0,10.1232,10.1628,10.1153,10.147,456500.0
2010-12-01 09:50:00,12.81,12.81,12.79,12.81,136800.0,10.1549,10.1549,10.139,10.1549,136800.0
2010-12-01 09:55:00,12.8,12.82,12.79,12.8,173600.0,10.147,10.1628,10.139,10.147,173600.0
2010-12-01 10:00:00,12.81,12.82,12.77,12.79,323500.0,10.1549,10.1628,10.1232,10.139,323500.0
2010-12-01 10:05:00,12.8,12.81,12.79,12.79,144200.0,10.147,10.1549,10.139,10.139,144200.0
2010-12-01 10:10:00,12.8,12.81,12.79,12.81,145500.0,10.147,10.1549,10.139,10.1549,145500.0
2010-12-01 10:15:00,12.81,12.81,12.79,12.8,144900.0,10.1549,10.1549,10.139,10.147,144900.0
2010-12-01 10:20:00,12.8,12.81,12.78,12.79,103000.0,10.147,10.1549,10.1311,10.139,103000.0
2010-12-01 10:25:00,12.79,12.8,12.77,12.77,245800.0,10.139,10.147,10.1232,10.1232,245800.0
2010-12-01 10:30:00,12.77,12.78,12.76,12.76,149000.0,10.1232,10.1311,10.1153,10.1153,149000.0
2010-12-01 10:35:00,12.76,12.78,12.76,12.78,83100.0,10.1153,10.1311,10.1153,10.1311,83100.0
2010-12-01 10:40:00,12.77,12.8,12.77,12.8,160500.0,10.1232,10.147,10.1232,10.147,160500.0
2010-12-01 10:45:00,12.8,12.81,12.79,12.8,235500.0,10.147,10.1549,10.139,10.147,235500.0
2010-12-01 10:50:00,12.81,12.81,12.79,12.79,52700.0,10.1549,10.1549,10.139,10.139,52700.0
2010-12-01 10:55:00,12.8,12.8,12.79,12.8,51000.0,10.147,10.147,10.139,10.147,51000.0
2010-12-01 11:00:00,12.8,12.8,12.79,12.8,25800.0,10.147,10.147,10.139,10.147,25800.0
2010-12-01 11:05:00,12.8,12.81,12.79,12.81,119200.0,10.147,10.1549,10.139,10.1549,119200.0
2010-12-01 11:10:00,12.8,12.81,12.8,12.81,105400.0,10.147,10.1549,10.147,10.1549,105400.0
2010-12-01 11:15:00,12.81,12.81,12.8,12.81,40500.0,10.1549,10.1549,10.147,10.1549,40500.0
2010-12-01 11:20:00,12.81,12.81,12.8,12.8,34400.0,10.1549,10.1549,10.147,10.147,34400.0
2010-12-01 11:25:00,12.81,12.81,12.8,12.81,41400.0,10.1549,10.1549,10.147,10.1549,41400.0
2010-12-01 11:30:00,12.81,12.81,12.8,12.81,32500.0,10.1549,10.1549,10.147,10.1549,32500.0
2010-12-01 11:35:00,12.81,12.81,12.8,12.8,44200.0,10.1549,10.1549,10.147,10.147,44200.0
2010-12-01 11:40:00,12.81,12.81,12.8,12.81,45100.0,10.1549,10.1549,10.147,10.1549,45100.0
2010-12-01 11:45:00,12.81,12.81,12.8,12.8,46500.0,10.1549,10.1549,10.147,10.147,46500.0
2010-12-01 11:50:00,12.81,12.81,12.8,12.81,281700.0,10.1549,10.1549,10.147,10.1549,281700.0
2010-12-01 11:55:00,12.8,12.81,12.79,12.79,110100.0,10.147,10.1549,10.139,10.139,110100.0
2010-12-01 12:00:00,12.79,12.82,12.79,12.81,230000.0,10.139,10.1628,10.139,10.1549,230000.0
2010-12-01 12:05:00,12.81,12.82,12.79,12.79,183600.0,10.1549,10.1628,10.139,10.139,183600.0
2010-12-01 12:10:00,12.79,12.8,12.73,12.73,741200.0,10.139,10.147,10.0915,10.0915,741200.0
2010-12-01 12:15:00,12.73,12.76,12.71,12.74,298800.0,10.0915,10.1153,10.0756,10.0994,298800.0
2010-12-01 12:20:00,12.74,12.76,12.74,12.76,130500.0,10.0994,10.1153,10.0994,10.1153,130500.0
2010-12-01 12:25:00,12.76,12.76,12.75,12.76,48400.0,10.1153,10.1153,10.1073,10.1153,48400.0
2010-12-01 12:30:00,12.76,12.77,12.75,12.75,71400.0,10.1153,10.1232,10.1073,10.1073,71400.0
2010-12-01 12:35:00,12.75,12.75,12.74,12.75,65300.0,10.1073,10.1073,10.0994,10.1073,65300.0
2010-12-01 12:40:00,12.74,12.77,12.74,12.76,96400.0,10.0994,10.1232,10.0994,10.1153,96400.0
2010-12-01 12:45:00,12.76,12.76,12.75,12.76,64900.0,10.1153,10.1153,10.1073,10.1153,64900.0
2010-12-01 12:50:00,12.76,12.77,12.75,12.77,70900.0,10.1153,10.1232,10.1073,10.1232,70900.0
2010-12-01 12:55:00,12.77,12.78,12.77,12.78,193400.0,10.1232,10.1311,10.1232,10.1311,193400.0
2010-12-01 13:00:00,12.77,12.79,12.77,12.78,78300.0,10.1232,10.139,10.1232,10.1311,78300.0
2010-12-01 13:05:00,12.79,12.8,12.79,12.8,76000.0,10.139,10.147,10.139,10.147,76000.0
2010-12-01 13:10:00,12.8,12.82,12.79,12.82,190700.0,10.147,10.1628,10.139,10.1628,190700.0
2010-12-01 13:15:00,12.82,12.82,12.8,12.8,167000.0,10.1628,10.1628,10.147,10.147,167000.0
2010-12-01 13:20:00,12.81,12.82,12.79,12.81,101000.0,10.1549,10.1628,10.139,10.1549,101000.0
2010-12-01 13:25:00,12.81,12.81,12.79,12.8,71900.0,10.1549,10.1549,10.139,10.147,71900.0
2010-12-01 13:30:00,12.8,12.81,12.79,12.8,47700.0,10.147,10.1549,10.139,10.147,47700.0
2010-12-01 13:35:00,12.81,12.81,12.79,12.81,143700.0,10.1549,10.1549,10.139,10.1549,143700.0
2010-12-01 13:40:00,12.81,12.81,12.78,12.79,77700.0,10.1549,10.1549,10.1311,10.139,77700.0
2010-12-01 13:45:00,12.8,12.8,12.79,12.8,15400.0,10.147,10.147,10.139,10.147,15400.0
2010-12-01 13:50:00,12.8,12.8,12.79,12.79,26800.0,10.147,10.147,10.139,10.139,26800.0
2010-12-01 13:55:00,12.79,12.8,12.79,12.8,66900.0,10.139,10.147,10.139,10.147,66900.0
2010-12-01 14:00:00,12.79,12.81,12.79,12.79,162100.0,10.139,10.1549,10.139,10.139,162100.0
2010-12-01 14:05:00,12.8,12.8,12.79,12.79,35100.0,10.147,10.147,10.139,10.139,35100.0
2010-12-01 14:10:00,12.79,12.81,12.79,12.81,58700.0,10.139,10.1549,10.139,10.1549,58700.0
2010-12-01 14:15:00,12.81,12.82,12.8,12.82,77400.0,10.1549,10.1628,10.147,10.1628,77400.0
2010-12-01 14:20:00,12.81,12.82,12.8,12.81,199400.0,10.1549,10.1628,10.147,10.1549,199400.0
2010-12-01 14:25:00,12.8,12.81,12.8,12.81,48900.0,10.147,10.1549,10.147,10.1549,48900.0
2010-12-01 14:30:00,12.8,12.81,12.8,12.81,40900.0,10.147,10.1549,10.147,10.1549,40900.0
2010-12-01 14:35:00,12.81,12.81,12.8,12.81,49100.0,10.1549,10.1549,10.147,10.1549,49100.0
2010-12-01 14:40:00,12.81,12.81,12.8,12.81,40800.0,10.1549,10.1549,10.147,10.1549,40800.0
2010-12-01 14:45:00,12.81,12.81,12.8,12.8,36100.0,10.1549,10.1549,10.147,10.147,36100.0
2010-12-01 14:50:00,12.8,12.81,12.79,12.8,144700.0,10.147,10.1549,10.139,10.147,144700.0
2010-12-01 14:55:00,12.79,12.8,12.79,12.8,48000.0,10.139,10.147,10.139,10.147,48000.0
2010-12-01 15:00:00,12.8,12.8,12.79,12.79,29800.0,10.147,10.147,10.139,10.139,29800.0
2010-12-01 15:05:00,12.8,12.8,12.79,12.8,92000.0,10.147,10.147,10.139,10.147,92000.0
2010-12-01 15:10:00,12.8,12.8,12.77,12.77,349900.0,10.147,10.147,10.1232,10.1232,349900.0
2010-12-01 15:15:00,12.77,12.78,12.77,12.77,112700.0,10.1232,10.1311,10.1232,10.1232,112700.0
2010-12-01 15:20:00,12.77,12.78,12.77,12.77,215000.0,10.1232,10.1311,10.1232,10.1232,215000.0
2010-12-01 15:25:00,12.77,12.78,12.76,12.76,62600.0,10.1232,10.1311,10.1153,10.1153,62600.0
2010-12-01 15:30:00,12.77,12.77,12.76,12.76,66300.0,10.1232,10.1232,10.1153,10.1153,66300.0
2010-12-01 15:35:00,12.76,12.77,12.74,12.74,314900.0,10.1153,10.1232,10.0994,10.0994,314900.0
2010-12-01 15:40:00,12.74,12.76,12.74,12.76,698900.0,10.0994,10.1153,10.0994,10.1153,698900.0
2010-12-01 15:45:00,12.76,12.76,12.74,12.74,181400.0,10.1153,10.1153,10.0994,10.0994,181400.0
2010-12-01 15:50:00,12.75,12.77,12.73,12.73,441800.0,10.1073,10.1232,10.0915,10.0915,441800.0
2010-12-01 15:55:00,12.73,12.77,12.73,12.76,767700.0,10.0915,10.1232,10.0915,10.1153,767700.0
2010-12-02 09:30:00,12.75,12.81,12.62,12.81,389300.0,10.1073,10.1549,10.0043,10.1549,389300.0
2010-12-02 09:35:00,12.81,12.82,12.79,12.82,217400.0,10.1549,10.1628,10.139,10.1628,217400.0
2010-12-02 09:40:00,12.81,12.83,12.79,12.83,241000.0,10.1549,10.1708,10.139,10.1708,241000.0
2010-12-02 09:45:00,12.83,12.87,12.81,12.83,350700.0,10.1708,10.2025,10.1549,10.1708,350700.0
2010-12-02 09:50:00,12.84,12.85,12.8,12.81,287600.0,10.1787,10.1866,10.147,10.1549,287600.0
2010-12-02 09:55:00,12.81,12.87,12.81,12.87,217500.0,10.1549,10.2025,10.1549,10.2025,217500.0
2010-12-02 10:00:00,12.86,12.88,12.86,12.86,161000.0,10.1945,10.2104,10.1945,10.1945,161000.0
2010-12-02 10:05:00,12.86,12.88,12.85,12.86,229000.0,10.1945,10.2104,10.1866,10.1945,229000.0
2010-12-02 10:10:00,12.86,12.88,12.85,12.88,245900.0,10.1945,10.2104,10.1866,10.2104,245900.0
2010-12-02 10:15:00,12.88,12.89,12.87,12.87,165400.0,10.2104,10.2183,10.2025,10.2025,165400.0
2010-12-02 10:20:00,12.87,12.88,12.86,12.88,110700.0,10.2025,10.2104,10.1945,10.2104,110700.0
2010-12-02 10:25:00,12.87,12.88,12.85,12.87,180800.0,10.2025,10.2104,10.1866,10.2025,180800.0
2010-12-02 10:30:00,12.88,12.89,12.87,12.89,47900.0,10.2104,10.2183,10.2025,10.2183,47900.0
2010-12-02 10:35:00,12.88,12.9,12.88,12.89,155900.0,10.2104,10.2262,10.2104,10.2183,155900.0
2010-12-02 10:40:00,12.9,12.9,12.89,12.9,149100.0,10.2262,10.2262,10.2183,10.2262,149100.0
2010-12-02 10:45:00,12.9,12.92,12.9,12.91,172300.0,10.2262,10.2421,10.2262,10.2342,172300.0
2010-12-02 10:50:00,12.92,12.93,12.91,12.91,93900.0,10.2421,10.25,10.2342,10.2342,93900.0
2010-12-02 10:55:00,12.91,12.95,12.91,12.95,141200.0,10.2342,10.2659,10.2342,10.2659,141200.0
2010-12-02 11:00:00,12.95,12.98,12.94,12.98,395900.0,10.2659,10.2897,10.258,10.2897,395900.0
2010-12-02 11:05:00,12.98,12.98,12.96,12.98,105200.0,10.2897,10.2897,10.2738,10.2897,105200.0
2010-12-02 11:10:00,12.98,12.99,12.97,12.99,118300.0,10.2897,10.2976,10.2817,10.2976,118300.0
2010-12-02 11:15:00,12.99,13.0,12.98,13.0,154100.0,10.2976,10.3055,10.2897,10.3055,154100.0
2010-12-02 11:20:00,13.0,13.0,12.98,12.98,234900.0,10.3055,10.3055,10.2897,10.2897,234900.0
2010-12-02 11:25:00,12.98,12.99,12.97,12.98,105500.0,10.2897,10.2976,10.2817,10.2897,105500.0
2010-12-02 11:30:00,12.98,12.98,12.96,12.97,100700.0,10.2897,10.2897,10.2738,10.2817,100700.0
2010-12-02 11:35:00,12.97,12.97,12.95,12.95,81200.0,10.2817,10.2817,10.2659,10.2659,81200.0
2010-12-02 11:40:00,12.95,12.98,12.95,12.98,109100.0,10.2659,10.2897,10.2659,10.2897,109100.0
2010-12-02 11:45:00,12.97,12.98,12.97,12.97,47000.0,10.2817,10.2897,10.2817,10.2817,47000.0
2010-12-02 11:50:00,12.97,12.99,12.97,12.98,87300.0,10.2817,10.2976,10.2817,10.2897,87300.0
2010-12-02 11:55:00,12.97,12.98,12.95,12.96,97000.0,10.2817,10.2897,10.2659,10.2738,97000.0
2010-12-02 12:00:00,12.97,12.97,12.94,12.95,119000.0,10.2817,10.2817,10.258,10.2659,119000.0
2010-12-02 12:05:00,12.94,12.96,12.94,12.95,143600.0,10.258,10.2738,10.258,10.2659,143600.0
2010-12-02 12:10:00,12.96,12.96,12.95,12.96,37500.0,10.2738,10.2738,10.2659,10.2738,37500.0
2010-12-02 12:15:00,12.96,12.97,12.95,12.97,64100.0,10.2738,10.2817,10.2659,10.2817,64100.0
2010-12-02 12:20:00,12.97,12.98,12.96,12.96,390600.0,10.2817,10.2897,10.2738,10.2738,390600.0
2010-12-02 12:25:00,12.96,12.98,12.96,12.98,129700.0,10.2738,10.2897,10.2738,10.2897,129700.0
2010-12-02 12:30:00,12.98,12.98,12.97,12.97,33100.0,10.2897,10.2897,10.2817,10.2817,33100.0
2010-12-02 12:35:00,12.98,12.98,12.97,12.98,32300.0,10.2897,10.2897,10.2817,10.2897,32300.0
2010-12-02 12:40:00,12.98,12.99,12.97,12.99,81100.0,10.2897,10.2976,10.2817,10.2976,81100.0
2010-12-02 12:45:00,12.99,12.99,12.97,12.97,71800.0,10.2976,10.2976,10.2817,10.2817,71800.0
2010-12-02 12:50:00,12.97,12.98,12.96,12.97,74900.0,10.2817,10.2897,10.2738,10.2817,74900.0
2010-12-02 12:55:00,12.96,12.97,12.95,12.95,71500.0,10.2738,10.2817,10.2659,10.2659,71500.0
2010-12-02 13:00:00,12.95,12.96,12.95,12.95,42900.0,10.2659,10.2738,10.2659,10.2659,42900.0
2010-12-02 13:05:00,12.96,12.97,12.95,12.97,42700.0,10.2738,10.2817,10.2659,10.2817,42700.0
2010-12-02 13:10:00,12.97,12.98,12.96,12.98,49700.0,10.2817,10.2897,10.2738,10.2897,49700.0
2010-12-02 13:15:00,12.98,12.98,12.97,12.98,24100.0,10.2897,10.2897,10.2817,10.2897,24100.0
2010-12-02 13:20:00,12.98,12.98,12.97,12.98,25900.0,10.2897,10.2897,10.2817,10.2897,25900.0
2010-12-02 13:25:00,12.97,12.98,12.97,12.98,62800.0,10.2817,10.2897,10.2817,10.2897,62800.0
2010-12-02 13:30:00,12.98,12.99,12.96,12.97,250100.0,10.2897,10.2976,10.2738,10.2817,250100.0
2010-12-02 13:35:00,12.97,12.97,12.96,12.97,44000.0,10.2817,10.2817,10.2738,10.2817,44000.0
2010-12-02 13:40:00,12.97,12.97,12.96,12.96,46200.0,10.2817,10.2817,10.2738,10.2738,46200.0
2010-12-02 13:45:00,12.97,12.97,12.96,12.96,30300.0,10.2817,10.2817,10.2738,10.2738,30300.0
2010-12-02 13:50:00,12.97,12.97,12.95,12.95,66600.0,10.2817,10.2817,10.2659,10.2659,66600.0
2010-12-02 13:55:00,12.96,12.96,12.93,12.94,276300.0,10.2738,10.2738,10.25,10.258,276300.0
2010-12-02 14:00:00,12.94,12.95,12.93,12.93,95300.0,10.258,10.2659,10.25,10.25,95300.0
2010-12-02 14:05:00,12.93,12.95,12.93,12.94,184500.0,10.25,10.2659,10.25,10.258,184500.0
2010-12-02 14:10:00,12.94,12.95,12.94,12.95,122100.0,10.258,10.2659,10.258,10.2659,122100.0
2010-12-02 14:15:00,12.95,12.95,12.94,12.95,60100.0,10.2659,10.2659,10.258,10.2659,60100.0
2010-12-02 14:20:00,12.95,12.96,12.94,12.96,142200.0,10.2659,10.2738,10.258,10.2738,142200.0
2010-12-02 14:25:00,12.96,12.97,12.95,12.97,59100.0,10.2738,10.2817,10.2659,10.2817,59100.0
2010-12-02 14:30:00,12.97,12.97,12.96,12.97,46300.0,10.2817,10.2817,10.2738,10.2817,46300.0
2010-12-02 14:35:00,12.97,12.97,12.96,12.97,55800.0,10.2817,10.2817,10.2738,10.2817,55800.0
2010-12-02 14:40:00,12.97,12.97,12.96,12.97,94800.0,10.2817,10.2817,10.2738,10.2817,94800.0
2010-12-02 14:45:00,12.97,12.97,12.96,12.97,54900.0,10.2817,10.2817,10.2738,10.2817,54900.0
2010-12-02 14:50:00,12.97,12.97,12.96,12.96,65500.0,10.2817,10.2817,10.2738,10.2738,65500.0
2010-12-02 14:55:00,12.96,12.97,12.94,12.94,197000.0,10.2738,10.2817,10.258,10.258,197000.0
2010-12-02 15:00:00,12.95,12.95,12.94,12.94,101900.0,10.2659,10.2659,10.258,10.258,101900.0
2010-12-02 15:05:00,12.95,12.95,12.93,12.93,264800.0,10.2659,10.2659,10.25,10.25,264800.0
2010-12-02 15:10:00,12.93,12.93,12.9,12.9,295400.0,10.25,10.25,10.2262,10.2262,295400.0
2010-12-02 15:15:00,12.9,12.91,12.87,12.87,486200.0,10.2262,10.2342,10.2025,10.2025,486200.0
2010-12-02 15:20:00,12.87,12.89,12.87,12.89,248000.0,10.2025,10.2183,10.2025,10.2183,248000.0
2010-12-02 15:25:00,12.89,12.91,12.88,12.9,255900.0,10.2183,10.2342,10.2104,10.2262,255900.0
2010-12-02 15:30:00,12.9,12.92,12.9,12.92,205800.0,10.2262,10.2421,10.2262,10.2421,205800.0
2010-12-02 15:35:00,12.91,12.92,12.91,12.92,102100.0,10.2342,10.2421,10.2342,10.2421,102100.0
2010-12-02 15:40:00,12.91,12.92,12.91,12.92,67900.0,10.2342,10.2421,10.2342,10.2421,67900.0
2010-12-02 15:45:00,12.92,12.92,12.91,12.91,96200.0,10.2421,10.2421,10.2342,10.2342,96200.0
2010-12-02 15:50:00,12.91,12.92,12.91,12.91,195900.0,10.2342,10.2421,10.2342,10.2342,195900.0
2010-12-02 15:55:00,12.91,12.92,12.9,12.91,758200.0,10.2342,10.2421,10.2262,10.2342,758200.0
2010-12-03 09:30:00,12.9,12.94,12.86,12.93,531200.0,10.2262,10.258,10.1945,10.25,531200.0
2010-12-03 09:35:00,12.93,12.95,12.91,12.94,226400.0,10.25,10.2659,10.2342,10.258,226400.0
2010-12-03 09:40:00,12.94,12.98,12.94,12.98,319600.0,10.258,10.2897,10.258,10.2897,319600.0
2010-12-03 09:45:00,12.98,12.99,12.95,12.99,446600.0,10.2897,10.2976,10.2659,10.2976,446600.0
2010-12-03 09:50:00,12.99,12.99,12.96,12.98,117800.0,10.2976,10.2976,10.2738,10.2897,117800.0
2010-12-03 09:55:00,12.97,12.99,12.95,12.95,124000.0,10.2817,10.2976,10.2659,10.2659,124000.0
2010-12-03 10:00:00,12.96,12.98,12.95,12.98,161000.0,10.2738,10.2897,10.2659,10.2897,161000.0
2010-12-03 10:05:00,12.98,12.98,12.95,12.95,95500.0,10.2897,10.2897,10.2659,10.2659,95500.0
2010-12-03 10:10:00,12.96,12.96,12.92,12.94,147200.0,10.2738,10.2738,10.2421,10.258,147200.0
2010-12-03 10:15:00,12.93,12.97,12.93,12.96,83300.0,10.25,10.2817,10.25,10.2738,83300.0
2010-12-03 10:20:00,12.97,12.98,12.95,12.95,190100.0,10.2817,10.2897,10.2659,10.2659,190100.0
2010-12-03 10:25:00,12.95,12.97,12.95,12.97,120500.0,10.2659,10.2817,10.2659,10.2817,120500.0
2010-12-03 10:30:00,12.96,12.98,12.96,12.97,121700.0,10.2738,10.2897,10.2738,10.2817,121700.0
2010-12-03 10:35:00,12.98,12.99,12.97,12.99,46100.0,10.2897,10.2976,10.2817,10.2976,46100.0
2010-12-03 10:40:00,12.98,13.0,12.95,12.95,239100.0,10.2897,10.3055,10.2659,10.2659,239100.0
2010-12-03 10:45:00,12.96,12.98,12.95,12.95,233800.0,10.2738,10.2897,10.2659,10.2659,233800.0
2010-12-03 10:50:00,12.95,12.96,12.95,12.96,205700.0,10.2659,10.2738,10.2659,10.2738,205700.0
2010-12-03 10:55:00,12.97,12.98,12.96,12.98,71400.0,10.2817,10.2897,10.2738,10.2897,71400.0
2010-12-03 11:00:00,12.98,12.99,12.97,12.98,83100.0,10.2897,10.2976,10.2817,10.2897,83100.0
2010-12-03 11:05:00,12.99,13.0,12.98,12.99,140400.0,10.2976,10.3055,10.2897,10.2976,140400.0
2010-12-03 11:10:00,12.99,13.0,12.98,12.99,130800.0,10.2976,10.3055,10.2897,10.2976,130800.0
2010-12-03 11:15:00,12.99,13.0,12.98,13.0,48100.0,10.2976,10.3055,10.2897,10.3055,48100.0
2010-12-03 11:20:00,13.0,13.01,12.99,13.01,293400.0,10.3055,10.3134,10.2976,10.3134,293400.0
2010-12-03 11:25:00,13.0,13.02,13.0,13.02,135600.0,10.3055,10.3214,10.3055,10.3214,135600.0
2010-12-03 11:30:00,13.01,13.02,13.0,13.01,53300.0,10.3134,10.3214,10.3055,10.3134,53300.0
2010-12-03 11:35:00,13.0,13.01,13.0,13.0,26600.0,10.3055,10.3134,10.3055,10.3055,26600.0
2010-12-03 11:40:00,13.01,13.01,13.0,13.01,63600.0,10.3134,10.3134,10.3055,10.3134,63600.0
2010-12-03 11:45:00,13.0,13.01,13.0,13.01,16300.0,10.3055,10.3134,10.3055,10.3134,16300.0
2010-12-03 11:50:00,13.01,13.01,12.99,13.0,191900.0,10.3134,10.3134,10.2976,10.3055,191900.0
2010-12-03 11:55:00,13.0,13.0,12.99,13.0,10900.0,10.3055,10.3055,10.2976,10.3055,10900.0
2010-12-03 12:00:00,13.0,13.0,12.99,13.0,58900.0,10.3055,10.3055,10.2976,10.3055,58900.0
2010-12-03 12:05:00,13.0,13.0,12.99,13.0,64100.0,10.3055,10.3055,10.2976,10.3055,64100.0
2010-12-03 12:10:00,13.0,13.01,12.99,13.0,106700.0,10.3055,10.3134,10.2976,10.3055,106700.0
2010-12-03 12:15:00,13.01,13.01,13.0,13.0,39700.0,10.3134,10.3134,10.3055,10.3055,39700.0
2010-12-03 12:20:00,13.0,13.01,13.0,13.01,21800.0,10.3055,10.3134,10.3055,10.3134,21800.0
2010-12-03 12:25:00,13.01,13.02,13.01,13.01,67100.0,10.3134,10.3214,10.3134,10.3134,67100.0
2010-12-03 12:30:00,13.02,13.03,13.01,13.03,162000.0,10.3214,10.3293,10.3134,10.3293,162000.0
2010-12-03 12:35:00,13.03,13.03,13.02,13.02,33000.0,10.3293,10.3293,10.3214,10.3214,33000.0
2010-12-03 12:40:00,13.03,13.03,13.02,13.03,183500.0,10.3293,10.3293,10.3214,10.3293,183500.0
2010-12-03 12:45:00,13.03,13.04,13.02,13.04,49200.0,10.3293,10.3372,10.3214,10.3372,49200.0
2010-12-03 12:50:00,13.04,13.04,13.03,13.03,23500.0,10.3372,10.3372,10.3293,10.3293,23500.0
2010-12-03 12:55:00,13.04,13.04,13.03,13.04,37300.0,10.3372,10.3372,10.3293,10.3372,37300.0
2010-12-03 13:00:00,13.04,13.05,13.03,13.04,146900.0,10.3372,10.3452,10.3293,10.3372,146900.0
2010-12-03 13:05:00,13.04,13.05,13.03,13.04,42800.0,10.3372,10.3452,10.3293,10.3372,42800.0
2010-12-03 13:10:00,13.03,13.04,13.03,13.03,19600.0,10.3293,10.3372,10.3293,10.3293,19600.0
2010-12-03 13:15:00,13.04,13.04,13.02,13.02,76000.0,10.3372,10.3372,10.3214,10.3214,76000.0
2010-12-03 13:20:00,13.03,13.03,13.02,13.03,23200.0,10.3293,10.3293,10.3214,10.3293,23200.0
2010-12-03 13:25:00,13.02,13.03,13.0,13.01,93800.0,10.3214,10.3293,10.3055,10.3134,93800.0
2010-12-03 13:30:00,13.01,13.02,13.0,13.01,67800.0,10.3134,10.3214,10.3055,10.3134,67800.0
2010-12-03 13:35:00,13.01,13.02,13.01,13.01,82600.0,10.3134,10.3214,10.3134,10.3134,82600.0
2010-12-03 13:40:00,13.02,13.02,13.01,13.02,28900.0,10.3214,10.3214,10.3134,10.3214,28900.0
2010-12-03 13:45:00,13.02,13.05,13.01,13.05,96900.0,10.3214,10.3452,10.3134,10.3452,96900.0
2010-12-03 13:50:00,13.05,13.05,13.04,13.05,29400.0,10.3452,10.3452,10.3372,10.3452,29400.0
2010-12-03 13:55:00,13.04,13.05,13.04,13.05,39300.0,10.3372,10.3452,10.3372,10.3452,39300.0
2010-12-03 14:00:00,13.05,13.05,13.03,13.03,167500.0,10.3452,10.3452,10.3293,10.3293,167500.0
2010-12-03 14:05:00,13.02,13.02,13.0,13.01,126700.0,10.3214,10.3214,10.3055,10.3134,126700.0
2010-12-03 14:10:00,13.0,13.03,13.0,13.02,85900.0,10.3055,10.3293,10.3055,10.3214,85900.0
2010-12-03 14:15:00,13.02,13.03,13.02,13.03,45600.0,10.3214,10.3293,10.3214,10.3293,45600.0
2010-12-03 14:20:00,13.03,13.04,13.02,13.02,69100.0,10.3293,10.3372,10.3214,10.3214,69100.0
2010-12-03 14:25:00,13.02,13.03,13.02,13.02,21400.0,10.3214,10.3293,10.3214,10.3214,21400.0
2010-12-03 14:30:00,13.03,13.04,13.02,13.04,50100.0,10.3293,10.3372,10.3214,10.3372,50100.0
2010-12-03 14:35:00,13.04,13.04,13.03,13.03,29500.0,10.3372,10.3372,10.3293,10.3293,29500.0
2010-12-03 14:40:00,13.04,13.05,13.03,13.05,37300.0,10.3372,10.3452,10.3293,10.3452,37300.0
2010-12-03 14:45:00,13.05,13.05,13.04,13.05,23600.0,10.3452,10.3452,10.3372,10.3452,23600.0
2010-12-03 14:50:00,13.05,13.05,13.04,13.05,17700.0,10.3452,10.3452,10.3372,10.3452,17700.0
2010-12-03 14:55:00,13.04,13.05,13.04,13.05,34500.0,10.3372,10.3452,10.3372,10.3452,34500.0
2010-12-03 15:00:00,13.05,13.05,13.04,13.05,53600.0,10.3452,10.3452,10.3372,10.3452,53600.0
2010-12-03 15:05:00,13.05,13.05,13.04,13.05,47300.0,10.3452,10.3452,10.3372,10.3452,47300.0
2010-12-03 15:10:00,13.05,13.05,13.04,13.05,96600.0,10.3452,10.3452,10.3372,10.3452,96600.0
2010-12-03 15:15:00,13.05,13.05,13.04,13.05,65100.0,10.3452,10.3452,10.3372,10.3452,65100.0
2010-12-03 15:20:00,13.05,13.08,13.04,13.07,225900.0,10.3452,10.3689,10.3372,10.361,225900.0
2010-12-03 15:25:00,13.07,13.08,13.05,13.07,179700.0,10.361,10.3689,10.3452,10.361,179700.0
2010-12-03 15:30:00,13.07,13.07,13.05,13.05,121700.0,10.361,10.361,10.3452,10.3452,121700.0
2010-12-03 15:35:00,13.05,13.07,13.05,13.06,106800.0,10.3452,10.361,10.3452,10.3531,106800.0
2010-12-03 15:40:00,13.06,13.08,13.06,13.07,174700.0,10.3531,10.3689,10.3531,10.361,174700.0
2010-12-03 15:45:00,13.07,13.1,13.06,13.1,230900.0,10.361,10.3848,10.3531,10.3848,230900.0
2010-12-03 15:50:00,13.09,13.1,13.07,13.07,238400.0,10.3769,10.3848,10.361,10.361,238400.0
2010-12-03 15:55:00,13.07,13.08,13.05,13.05,858900.0,10.361,10.3689,10.3452,10.3452,858900.0
2010-12-06 09:30:00,13.03,13.03,12.95,12.98,376200.0,10.3293,10.3293,10.2659,10.2897,376200.0
2010-12-06 09:35:00,12.98,13.02,12.97,13.01,312700.0,10.2897,10.3214,10.2817,10.3134,312700.0
2010-12-06 09:40:00,13.02,13.04,12.99,13.01,221200.0,10.3214,10.3372,10.2976,10.3134,221200.0
2010-12-06 09:45:00,13.0,13.03,12.97,12.98,284700.0,10.3055,10.3293,10.2817,10.2897,284700.0
2010-12-06 09:50:00,12.99,12.99,12.9,12.91,293500.0,10.2976,10.2976,10.2262,10.2342,293500.0
2010-12-06 09:55:00,12.92,12.93,12.9,12.93,191700.0,10.2421,10.25,10.2262,10.25,191700.0
2010-12-06 10:00:00,12.92,12.95,12.92,12.93,182400.0,10.2421,10.2659,10.2421,10.25,182400.0
2010-12-06 10:05:00,12.94,12.94,12.91,12.92,157100.0,10.258,10.258,10.2342,10.2421,157100.0
2010-12-06 10:10:00,12.93,12.95,12.91,12.93,111000.0,10.25,10.2659,10.2342,10.25,111000.0
2010-12-06 10:15:00,12.93,12.93,12.92,12.93,25700.0,10.25,10.25,10.2421,10.25,25700.0
2010-12-06 10:20:00,12.93,12.93,12.91,12.93,276000.0,10.25,10.25,10.2342,10.25,276000.0
2010-12-06 10:25:00,12.93,12.93,12.92,12.93,85600.0,10.25,10.25,10.2421,10.25,85600.0
2010-12-06 10:30:00,12.93,12.94,12.93,12.94,72800.0,10.25,10.258,10.25,10.258,72800.0
2010-12-06 10:35:00,12.94,12.95,12.93,12.95,51300.0,10.258,10.2659,10.25,10.2659,51300.0
2010-12-06 10:40:00,12.95,12.95,12.94,12.95,25800.0,10.2659,10.2659,10.258,10.2659,25800.0
2010-12-06 10:45:00,12.95,12.97,12.94,12.97,89700.0,10.2659,10.2817,10.258,10.2817,89700.0
2010-12-06 10:50:00,12.97,12.97,12.94,12.96,140400.0,10.2817,10.2817,10.258,10.2738,140400.0
2010-12-06 10:55:00,12.95,12.96,12.93,12.95,146400.0,10.2659,10.2738,10.25,10.2659,146400.0
2010-12-06 11:00:00,12.95,12.97,12.95,12.95,98000.0,10.2659,10.2817,10.2659,10.2659,98000.0
2010-12-06 11:05:00,12.95,12.98,12.95,12.98,101800.0,10.2659,10.2897,10.2659,10.2897,101800.0
2010-12-06 11:10:00,12.97,12.99,12.97,12.98,91300.0,10.2817,10.2976,10.2817,10.2897,91300.0
2010-12-06 11:15:00,12.98,12.98,12.97,12.97,34300.0,10.2897,10.2897,10.2817,10.2817,34300.0
2010-12-06 11:20:00,12.98,12.98,12.97,12.97,23400.0,10.2897,10.2897,10.2817,10.2817,23400.0
2010-12-06 11:25:00,12.98,12.98,12.96,12.97,62700.0,10.2897,10.2897,10.2738,10.2817,62700.0
2010-12-06 11:30:00,12.97,12.98,12.97,12.98,39700.0,10.2817,10.2897,10.2817,10.2897,39700.0
2010-12-06 11:35:00,12.98,12.98,12.95,12.95,48600.0,10.2897,10.2897,10.2659,10.2659,48600.0
2010-12-06 11:40:00,12.95,12.97,12.95,12.97,79700.0,10.2659,10.2817,10.2659,10.2817,79700.0
2010-12-06 11:45:00,12.97,12.98,12.95,12.95,76000.0,10.2817,10.2897,10.2659,10.2659,76000.0
2010-12-06 11:50:00,12.95,12.97,12.95,12.95,77800.0,10.2659,10.2817,10.2659,10.2659,77800.0
2010-12-06 11:55:00,12.95,12.97,12.95,12.97,64200.0,10.2659,10.2817,10.2659,10.2817,64200.0
2010-12-06 12:00:00,12.97,12.99,12.96,12.99,52800.0,10.2817,10.2976,10.2738,10.2976,52800.0
2010-12-06 12:05:00,12.99,13.0,12.97,12.97,89600.0,10.2976,10.3055,10.2817,10.2817,89600.0
2010-12-06 12:10:00,12.98,12.99,12.96,12.98,70700.0,10.2897,10.2976,10.2738,10.2897,70700.0
2010-12-06 12:15:00,12.98,12.99,12.97,12.98,26600.0,10.2897,10.2976,10.2817,10.2897,26600.0
2010-12-06 12:20:00,12.98,12.99,12.97,12.98,50000.0,10.2897,10.2976,10.2817,10.2897,50000.0
2010-12-06 12:25:00,12.98,12.99,12.97,12.99,79900.0,10.2897,10.2976,10.2817,10.2976,79900.0
2010-12-06 12:30:00,12.98,13.0,12.98,12.99,44500.0,10.2897,10.3055,10.2897,10.2976,44500.0
2010-12-06 12:35:00,13.0,13.0,12.99,12.99,95100.0,10.3055,10.3055,10.2976,10.2976,95100.0
2010-12-06 12:40:00,12.99,13.0,12.99,13.0,54400.0,10.2976,10.3055,10.2976,10.3055,54400.0
2010-12-06 12:45:00,13.0,13.0,12.99,12.99,97400.0,10.3055,10.3055,10.2976,10.2976,97400.0
2010-12-06 12:50:00,12.99,13.0,12.99,12.99,38900.0,10.2976,10.3055,10.2976,10.2976,38900.0
2010-12-06 12:55:00,12.98,13.0,12.98,12.99,51300.0,10.2897,10.3055,10.2897,10.2976,51300.0
2010-12-06 13:00:00,12.99,13.0,12.99,13.0,12300.0,10.2976,10.3055,10.2976,10.3055,12300.0
2010-12-06 13:05:00,13.0,13.0,12.99,12.99,34800.0,10.3055,10.3055,10.2976,10.2976,34800.0
2010-12-06 13:10:00,12.99,13.0,12.99,12.99,32100.0,10.2976,10.3055,10.2976,10.2976,32100.0
2010-12-06 13:15:00,12.99,13.0,12.98,12.99,74700.0,10.2976,10.3055,10.2897,10.2976,74700.0
2010-12-06 13:20:00,12.99,12.99,12.98,12.99,20400.0,10.2976,10.2976,10.2897,10.2976,20400.0
2010-12-06 13:25:00,12.98,13.0,12.98,13.0,63600.0,10.2897,10.3055,10.2897,10.3055,63600.0
2010-12-06 13:30:00,13.0,13.01,12.99,13.01,66900.0,10.3055,10.3134,10.2976,10.3134,66900.0
2010-12-06 13:35:00,13.01,13.01,13.0,13.01,25300.0,10.3134,10.3134,10.3055,10.3134,25300.0
2010-12-06 13:40:00,13.01,13.01,13.0,13.01,78000.0,10.3134,10.3134,10.3055,10.3134,78000.0
2010-12-06 13:45:00,13.01,13.01,13.0,13.01,29000.0,10.3134,10.3134,10.3055,10.3134,29000.0
2010-12-06 13:50:00,13.0,13.01,13.0,13.01,31700.0,10.3055,10.3134,10.3055,10.3134,31700.0
2010-12-06 13:55:00,13.01,13.01,13.0,13.01,15200.0,10.3134,10.3134,10.3055,10.3134,15200.0
2010-12-06 14:00:00,13.01,13.02,13.0,13.02,94700.0,10.3134,10.3214,10.3055,10.3214,94700.0
2010-12-06 14:05:00,13.02,13.02,13.01,13.01,47600.0,10.3214,10.3214,10.3134,10.3134,47600.0
2010-12-06 14:10:00,13.02,13.02,12.98,12.98,110500.0,10.3214,10.3214,10.2897,10.2897,110500.0
2010-12-06 14:15:00,12.98,13.0,12.98,12.99,74600.0,10.2897,10.3055,10.2897,10.2976,74600.0
2010-12-06 14:20:00,12.99,13.0,12.99,13.0,23400.0,10.2976,10.3055,10.2976,10.3055,23400.0
2010-12-06 14:25:00,13.0,13.0,12.97,12.98,100900.0,10.3055,10.3055,10.2817,10.2897,100900.0
2010-12-06 14:30:00,12.97,13.0,12.96,13.0,90200.0,10.2817,10.3055,10.2738,10.3055,90200.0
2010-12-06 14:35:00,12.99,13.0,12.98,12.98,65800.0,10.2976,10.3055,10.2897,10.2897,65800.0
2010-12-06 14:40:00,12.99,12.99,12.98,12.99,19400.0,10.2976,10.2976,10.2897,10.2976,19400.0
2010-12-06 14:45:00,12.99,12.99,12.98,12.98,42100.0,10.2976,10.2976,10.2897,10.2897,42100.0
2010-12-06 14:50:00,12.99,12.99,12.98,12.99,49300.0,10.2976,10.2976,10.2897,10.2976,49300.0
2010-12-06 14:55:00,12.99,13.0,12.98,13.0,89900.0,10.2976,10.3055,10.2897,10.3055,89900.0
2010-12-06 15:00:00,13.0,13.01,12.99,13.01,62000.0,10.3055,10.3134,10.2976,10.3134,62000.0
2010-12-06 15:05:00,13.01,13.02,13.01,13.02,68900.0,10.3134,10.3214,10.3134,10.3214,68900.0
2010-12-06 15:10:00,13.02,13.02,13.01,13.02,36400.0,10.3214,10.3214,10.3134,10.3214,36400.0
2010-12-06 15:15:00,13.02,13.03,13.01,13.02,71900.0,10.3214,10.3293,10.3134,10.3214,71900.0
2010-12-06 15:20:00,13.02,13.02,13.01,13.02,75000.0,10.3214,10.3214,10.3134,10.3214,75000.0
2010-12-06 15:25:00,13.02,13.02,13.01,13.02,44400.0,10.3214,10.3214,10.3134,10.3214,44400.0
2010-12-06 15:30:00,13.02,13.02,13.0,13.01,145600.0,10.3214,10.3214,10.3055,10.3134,145600.0
2010-12-06 15:35:00,13.0,13.02,13.0,13.02,93800.0,10.3055,10.3214,10.3055,10.3214,93800.0
2010-12-06 15:40:00,13.02,13.04,13.01,13.04,112400.0,10.3214,10.3372,10.3134,10.3372,112400.0
2010-12-06 15:45:00,13.04,13.04,13.02,13.04,173400.0,10.3372,10.3372,10.3214,10.3372,173400.0
2010-12-06 15:50:00,13.04,13.04,13.01,13.02,312900.0,10.3372,10.3372,10.3134,10.3214,312900.0
2010-12-06 15:55:00,13.01,13.02,13.01,13.01,402800.0,10.3134,10.3214,10.3134,10.3134,402800.0
2010-12-07 09:30:00,13.17,13.2,13.12,13.14,790700.0,10.4403,10.4641,10.4006,10.4165,790700.0
2010-12-07 09:35:00,13.13,13.17,13.12,13.16,258700.0,10.4086,10.4403,10.4006,10.4324,258700.0
2010-12-07 09:40:00,13.16,13.2,13.15,13.19,237700.0,10.4324,10.4641,10.4244,10.4561,237700.0
2010-12-07 09:45:00,13.18,13.19,13.17,13.18,148900.0,10.4482,10.4561,10.4403,10.4482,148900.0
2010-12-07 09:50:00,13.18,13.19,13.17,13.17,114900.0,10.4482,10.4561,10.4403,10.4403,114900.0
2010-12-07 09:55:00,13.17,13.18,13.17,13.17,119600.0,10.4403,10.4482,10.4403,10.4403,119600.0
2010-12-07 10:00:00,13.17,13.18,13.13,13.13,302700.0,10.4403,10.4482,10.4086,10.4086,302700.0
2010-12-07 10:05:00,13.14,13.14,13.1,13.1,257000.0,10.4165,10.4165,10.3848,10.3848,257000.0
2010-12-07 10:10:00,13.1,13.12,13.09,13.11,327800.0,10.3848,10.4006,10.3769,10.3927,327800.0
2010-12-07 10:15:00,13.12,13.13,13.11,13.11,217900.0,10.4006,10.4086,10.3927,10.3927,217900.0
2010-12-07 10:20:00,13.11,13.12,13.1,13.1,86400.0,10.3927,10.4006,10.3848,10.3848,86400.0
2010-12-07 10:25:00,13.1,13.12,13.08,13.08,173400.0,10.3848,10.4006,10.3689,10.3689,173400.0
2010-12-07 10:30:00,13.08,13.1,13.07,13.08,293100.0,10.3689,10.3848,10.361,10.3689,293100.0
2010-12-07 10:35:00,13.08,13.1,13.07,13.1,247500.0,10.3689,10.3848,10.361,10.3848,247500.0
2010-12-07 10:40:00,13.09,13.12,13.09,13.11,52000.0,10.3769,10.4006,10.3769,10.3927,52000.0
2010-12-07 10:45:00,13.11,13.13,13.11,13.13,121700.0,10.3927,10.4086,10.3927,10.4086,121700.0
2010-12-07 10:50:00,13.13,13.13,13.12,13.12,95400.0,10.4086,10.4086,10.4006,10.4006,95400.0
2010-12-07 10:55:00,13.12,13.14,13.11,13.14,88500.0,10.4006,10.4165,10.3927,10.4165,88500.0
2010-12-07 11:00:00,13.13,13.15,13.13,13.13,137000.0,10.4086,10.4244,10.4086,10.4086,137000.0
2010-12-07 11:05:00,13.14,13.16,13.12,13.15,251400.0,10.4165,10.4324,10.4006,10.4244,251400.0
2010-12-07 11:10:00,13.14,13.17,13.13,13.16,168600.0,10.4165,10.4403,10.4086,10.4324,168600.0
2010-12-07 11:15:00,13.17,13.17,13.15,13.15,63200.0,10.4403,10.4403,10.4244,10.4244,63200.0
2010-12-07 11:20:00,13.15,13.16,13.15,13.15,31600.0,10.4244,10.4324,10.4244,10.4244,31600.0
2010-12-07 11:25:00,13.15,13.16,13.13,13.14,167500.0,10.4244,10.4324,10.4086,10.4165,167500.0
2010-12-07 11:30:00,13.14,13.16,13.13,13.16,148200.0,10.4165,10.4324,10.4086,10.4324,148200.0
2010-12-07 11:35:00,13.16,13.16,13.15,13.16,24700.0,10.4324,10.4324,10.4244,10.4324,24700.0
2010-12-07 11:40:00,13.16,13.16,13.15,13.16,48000.0,10.4324,10.4324,10.4244,10.4324,48000.0
2010-12-07 11:45:00,13.16,13.16,13.13,13.14,127800.0,10.4324,10.4324,10.4086,10.4165,127800.0
2010-12-07 11:50:00,13.14,13.16,13.13,13.14,121200.0,10.4165,10.4324,10.4086,10.4165,121200.0
2010-12-07 11:55:00,13.13,13.16,13.13,13.16,145200.0,10.4086,10.4324,10.4086,10.4324,145200.0
2010-12-07 12:00:00,13.16,13.16,13.15,13.15,20500.0,10.4324,10.4324,10.4244,10.4244,20500.0
2010-12-07 12:05:00,13.15,13.16,13.11,13.12,200700.0,10.4244,10.4324,10.3927,10.4006,200700.0
2010-12-07 12:10:00,13.11,13.14,13.11,13.13,91600.0,10.3927,10.4165,10.3927,10.4086,91600.0
2010-12-07 12:15:00,13.13,13.13,13.12,13.12,31900.0,10.4086,10.4086,10.4006,10.4006,31900.0
2010-12-07 12:20:00,13.13,13.13,13.12,13.12,20800.0,10.4086,10.4086,10.4006,10.4006,20800.0
2010-12-07 12:25:00,13.13,13.13,13.12,13.13,27000.0,10.4086,10.4086,10.4006,10.4086,27000.0
2010-12-07 12:30:00,13.12,13.13,13.11,13.13,70300.0,10.4006,10.4086,10.3927,10.4086,70300.0
2010-12-07 12:35:00,13.13,13.13,13.12,13.13,21600.0,10.4086,10.4086,10.4006,10.4086,21600.0
2010-12-07 12:40:00,13.13,13.13,13.12,13.13,16400.0,10.4086,10.4086,10.4006,10.4086,16400.0
2010-12-07 12:45:00,13.12,13.13,13.12,13.13,21800.0,10.4006,10.4086,10.4006,10.4086,21800.0
2010-12-07 12:50:00,13.13,13.13,13.12,13.13,25100.0,10.4086,10.4086,10.4006,10.4086,25100.0
2010-12-07 12:55:00,13.13,13.15,13.12,13.14,143400.0,10.4086,10.4244,10.4006,10.4165,143400.0
2010-12-07 13:00:00,13.15,13.15,13.14,13.15,16500.0,10.4244,10.4244,10.4165,10.4244,16500.0
2010-12-07 13:05:00,13.14,13.15,13.14,13.14,45400.0,10.4165,10.4244,10.4165,10.4165,45400.0
2010-12-07 13:10:00,13.15,13.15,13.14,13.15,58700.0,10.4244,10.4244,10.4165,10.4244,58700.0
2010-12-07 13:15:00,13.15,13.15,13.14,13.15,19600.0,10.4244,10.4244,10.4165,10.4244,19600.0
2010-12-07 13:20:00,13.14,13.15,13.14,13.15,25200.0,10.4165,10.4244,10.4165,10.4244,25200.0
2010-12-07 13:25:00,13.14,13.15,13.14,13.15,20900.0,10.4165,10.4244,10.4165,10.4244,20900.0
2010-12-07 13:30:00,13.14,13.15,13.14,13.15,26300.0,10.4165,10.4244,10.4165,10.4244,26300.0
2010-12-07 13:35:00,13.15,13.15,13.14,13.14,39400.0,10.4244,10.4244,10.4165,10.4165,39400.0
2010-12-07 13:40:00,13.15,13.16,13.14,13.16,54600.0,10.4244,10.4324,10.4165,10.4324,54600.0
2010-12-07 13:45:00,13.15,13.16,13.15,13.16,68300.0,10.4244,10.4324,10.4244,10.4324,68300.0
2010-12-07 13:50:00,13.16,13.16,13.15,13.15,42800.0,10.4324,10.4324,10.4244,10.4244,42800.0
2010-12-07 13:55:00,13.15,13.16,13.14,13.15,94400.0,10.4244,10.4324,10.4165,10.4244,94400.0
2010-12-07 14:00:00,13.15,13.15,13.14,13.14,26200.0,10.4244,10.4244,10.4165,10.4165,26200.0
2010-12-07 14:05:00,13.15,13.15,13.13,13.13,62300.0,10.4244,10.4244,10.4086,10.4086,62300.0
2010-12-07 14:10:00,13.13,13.14,13.12,13.12,92300.0,10.4086,10.4165,10.4006,10.4006,92300.0
2010-12-07 14:15:00,13.12,13.13,13.12,13.13,56800.0,10.4006,10.4086,10.4006,10.4086,56800.0
2010-12-07 14:20:00,13.12,13.13,13.12,13.12,36200.0,10.4006,10.4086,10.4006,10.4006,36200.0
2010-12-07 14:25:00,13.12,13.13,13.12,13.12,45900.0,10.4006,10.4086,10.4006,10.4006,45900.0
2010-12-07 14:30:00,13.12,13.13,13.12,13.13,60200.0,10.4006,10.4086,10.4006,10.4086,60200.0
2010-12-07 14:35:00,13.13,13.13,13.11,13.12,147900.0,10.4086,10.4086,10.3927,10.4006,147900.0
2010-12-07 14:40:00,13.12,13.15,13.11,13.14,129300.0,10.4006,10.4244,10.3927,10.4165,129300.0
2010-12-07 14:45:00,13.15,13.15,13.14,13.14,21500.0,10.4244,10.4244,10.4165,10.4165,21500.0
2010-12-07 14:50:00,13.14,13.15,13.12,13.13,129000.0,10.4165,10.4244,10.4006,10.4086,129000.0
2010-12-07 14:55:00,13.13,13.13,13.07,13.09,220200.0,10.4086,10.4086,10.361,10.3769,220200.0
2010-12-07 15:00:00,13.09,13.11,13.07,13.07,185400.0,10.3769,10.3927,10.361,10.361,185400.0
2010-12-07 15:05:00,13.07,13.09,13.06,13.08,93400.0,10.361,10.3769,10.3531,10.3689,93400.0
2010-12-07 15:10:00,13.08,13.09,13.08,13.09,32800.0,10.3689,10.3769,10.3689,10.3769,32800.0
2010-12-07 15:15:00,13.08,13.09,13.06,13.07,210100.0,10.3689,10.3769,10.3531,10.361,210100.0
2010-12-07 15:20:00,13.08,13.09,13.03,13.04,343100.0,10.3689,10.3769,10.3293,10.3372,343100.0
2010-12-07 15:25:00,13.03,13.05,13.02,13.03,327900.0,10.3293,10.3452,10.3214,10.3293,327900.0
2010-12-07 15:30:00,13.03,13.05,13.03,13.03,146600.0,10.3293,10.3452,10.3293,10.3293,146600.0
2010-12-07 15:35:00,13.03,13.05,13.02,13.05,125100.0,10.3293,10.3452,10.3214,10.3452,125100.0
2010-12-07 15:40:00,13.05,13.05,13.02,13.02,124400.0,10.3452,10.3452,10.3214,10.3214,124400.0
2010-12-07 15:45:00,13.02,13.04,13.02,13.02,157700.0,10.3214,10.3372,10.3214,10.3214,157700.0
2010-12-07 15:50:00,13.03,13.03,12.99,13.01,487700.0,10.3293,10.3293,10.2976,10.3134,487700.0
2010-12-07 15:55:00,13.01,13.02,12.98,12.99,943400.0,10.3134,10.3214,10.2897,10.2976,943400.0
2010-12-08 09:30:00,12.99,13.06,12.99,13.05,364700.0,10.2976,10.3531,10.2976,10.3452,364700.0
2010-12-08 09:35:00,13.04,13.06,13.0,13.0,357600.0,10.3372,10.3531,10.3055,10.3055,357600.0
2010-12-08 09:40:00,13.0,13.07,13.0,13.07,272200.0,10.3055,10.361,10.3055,10.361,272200.0
2010-12-08 09:45:00,13.06,13.1,13.05,13.06,345700.0,10.3531,10.3848,10.3452,10.3531,345700.0
2010-12-08 09:50:00,13.06,13.1,13.06,13.06,149300.0,10.3531,10.3848,10.3531,10.3531,149300.0
2010-12-08 09:55:00,13.07,13.09,13.06,13.09,129800.0,10.361,10.3769,10.3531,10.3769,129800.0
2010-12-08 10:00:00,13.08,13.09,13.06,13.07,169300.0,10.3689,10.3769,10.3531,10.361,169300.0
2010-12-08 10:05:00,13.07,13.09,13.05,13.09,200700.0,10.361,10.3769,10.3452,10.3769,200700.0
2010-12-08 10:10:00,13.09,13.09,13.06,13.08,161200.0,10.3769,10.3769,10.3531,10.3689,161200.0
2010-12-08 10:15:00,13.09,13.09,13.06,13.06,96800.0,10.3769,10.3769,10.3531,10.3531,96800.0
2010-12-08 10:20:00,13.06,13.07,13.04,13.05,100100.0,10.3531,10.361,10.3372,10.3452,100100.0
2010-12-08 10:25:00,13.05,13.06,13.04,13.05,74000.0,10.3452,10.3531,10.3372,10.3452,74000.0
2010-12-08 10:30:00,13.06,13.06,13.03,13.03,85900.0,10.3531,10.3531,10.3293,10.3293,85900.0
2010-12-08 10:35:00,13.03,13.04,13.0,13.0,94500.0,10.3293,10.3372,10.3055,10.3055,94500.0
2010-12-08 10:40:00,13.01,13.01,12.99,13.01,127500.0,10.3134,10.3134,10.2976,10.3134,127500.0
2010-12-08 10:45:00,13.01,13.03,13.0,13.02,178800.0,10.3134,10.3293,10.3055,10.3214,178800.0
2010-12-08 10:50:00,13.02,13.06,13.02,13.05,166200.0,10.3214,10.3531,10.3214,10.3452,166200.0
2010-12-08 10:55:00,13.06,13.07,13.05,13.06,98900.0,10.3531,10.361,10.3452,10.3531,98900.0
2010-12-08 11:00:00,13.06,13.06,13.04,13.05,76700.0,10.3531,10.3531,10.3372,10.3452,76700.0
2010-12-08 11:05:00,13.06,13.1,13.06,13.09,249300.0,10.3531,10.3848,10.3531,10.3769,249300.0
2010-12-08 11:10:00,13.08,13.1,13.07,13.08,117800.0,10.3689,10.3848,10.361,10.3689,117800.0
2010-12-08 11:15:00,13.08,13.09,13.06,13.06,137400.0,10.3689,10.3769,10.3531,10.3531,137400.0
2010-12-08 11:20:00,13.06,13.07,13.06,13.06,43900.0,10.3531,10.361,10.3531,10.3531,43900.0
2010-12-08 11:25:00,13.06,13.07,13.06,13.06,17500.0,10.3531,10.361,10.3531,10.3531,17500.0
2010-12-08 11:30:00,13.07,13.07,13.06,13.06,31300.0,10.361,10.361,10.3531,10.3531,31300.0
2010-12-08 11:35:00,13.06,13.06,13.05,13.05,36800.0,10.3531,10.3531,10.3452,10.3452,36800.0
2010-12-08 11:40:00,13.05,13.06,13.05,13.06,25600.0,10.3452,10.3531,10.3452,10.3531,25600.0
2010-12-08 11:45:00,13.06,13.07,13.05,13.07,82600.0,10.3531,10.361,10.3452,10.361,82600.0
2010-12-08 11:50:00,13.06,13.07,13.04,13.05,97400.0,10.3531,10.361,10.3372,10.3452,97400.0
2010-12-08 11:55:00,13.05,13.06,13.04,13.06,45600.0,10.3452,10.3531,10.3372,10.3531,45600.0
2010-12-08 12:00:00,13.06,13.06,13.05,13.05,12600.0,10.3531,10.3531,10.3452,10.3452,12600.0
2010-12-08 12:05:00,13.05,13.06,13.04,13.04,89100.0,10.3452,10.3531,10.3372,10.3372,89100.0
2010-12-08 12:10:00,13.04,13.05,13.04,13.04,71900.0,10.3372,10.3452,10.3372,10.3372,71900.0
2010-12-08 12:15:00,13.04,13.05,13.04,13.04,119200.0,10.3372,10.3452,10.3372,10.3372,119200.0
2010-12-08 12:20:00,13.04,13.05,13.04,13.04,62500.0,10.3372,10.3452,10.3372,10.3372,62500.0
2010-12-08 12:25:00,13.04,13.05,13.02,13.02,121700.0,10.3372,10.3452,10.3214,10.3214,121700.0
2010-12-08 12:30:00,13.02,13.03,13.0,13.0,65600.0,10.3214,10.3293,10.3055,10.3055,65600.0
2010-12-08 12:35:00,13.0,13.01,13.0,13.0,61100.0,10.3055,10.3134,10.3055,10.3055,61100.0
2010-12-08 12:40:00,13.01,13.01,13.0,13.0,33200.0,10.3134,10.3134,10.3055,10.3055,33200.0
2010-12-08 12:45:00,13.0,13.01,13.0,13.0,23800.0,10.3055,10.3134,10.3055,10.3055,23800.0
2010-12-08 12:50:00,13.0,13.01,13.0,13.0,44200.0,10.3055,10.3134,10.3055,10.3055,44200.0
2010-12-08 12:55:00,13.0,13.01,13.0,13.0,62400.0,10.3055,10.3134,10.3055,10.3055,62400.0
2010-12-08 13:00:00,13.01,13.03,13.0,13.03,168700.0,10.3134,10.3293,10.3055,10.3293,168700.0
2010-12-08 13:05:00,13.02,13.04,13.02,13.03,66600.0,10.3214,10.3372,10.3214,10.3293,66600.0
2010-12-08 13:10:00,13.04,13.04,13.03,13.03,25400.0,10.3372,10.3372,10.3293,10.3293,25400.0
2010-12-08 13:15:00,13.04,13.04,13.02,13.02,36700.0,10.3372,10.3372,10.3214,10.3214,36700.0
2010-12-08 13:20:00,13.02,13.02,13.01,13.02,29100.0,10.3214,10.3214,10.3134,10.3214,29100.0
2010-12-08 13:25:00,13.02,13.03,13.0,13.01,195500.0,10.3214,10.3293,10.3055,10.3134,195500.0
2010-12-08 13:30:00,13.0,13.02,13.0,13.02,27800.0,10.3055,10.3214,10.3055,10.3214,27800.0
2010-12-08 13:35:00,13.02,13.02,13.01,13.02,31500.0,10.3214,10.3214,10.3134,10.3214,31500.0
2010-12-08 13:40:00,13.01,13.05,13.01,13.05,123900.0,10.3134,10.3452,10.3134,10.3452,123900.0
2010-12-08 13:45:00,13.05,13.05,13.04,13.05,42300.0,10.3452,10.3452,10.3372,10.3452,42300.0
2010-12-08 13:50:00,13.04,13.06,13.04,13.06,79800.0,10.3372,10.3531,10.3372,10.3531,79800.0
2010-12-08 13:55:00,13.05,13.06,13.05,13.05,223200.0,10.3452,10.3531,10.3452,10.3452,223200.0
2010-12-08 14:00:00,13.06,13.07,13.05,13.05,84000.0,10.3531,10.361,10.3452,10.3452,84000.0
2010-12-08 14:05:00,13.05,13.06,13.05,13.06,43900.0,10.3452,10.3531,10.3452,10.3531,43900.0
2010-12-08 14:10:00,13.06,13.07,13.04,13.04,248400.0,10.3531,10.361,10.3372,10.3372,248400.0
2010-12-08 14:15:00,13.04,13.06,13.04,13.05,56400.0,10.3372,10.3531,10.3372,10.3452,56400.0
2010-12-08 14:20:00,13.05,13.06,13.05,13.05,31800.0,10.3452,10.3531,10.3452,10.3452,31800.0
2010-12-08 14:25:00,13.06,13.06,13.03,13.04,165400.0,10.3531,10.3531,10.3293,10.3372,165400.0
2010-12-08 14:30:00,13.03,13.04,13.03,13.03,25100.0,10.3293,10.3372,10.3293,10.3293,25100.0
2010-12-08 14:35:00,13.03,13.04,13.03,13.03,175500.0,10.3293,10.3372,10.3293,10.3293,175500.0
2010-12-08 14:40:00,13.03,13.04,13.02,13.02,143200.0,10.3293,10.3372,10.3214,10.3214,143200.0
2010-12-08 14:45:00,13.02,13.03,13.02,13.03,36400.0,10.3214,10.3293,10.3214,10.3293,36400.0
2010-12-08 14:50:00,13.02,13.03,13.01,13.02,134800.0,10.3214,10.3293,10.3134,10.3214,134800.0
2010-12-08 14:55:00,13.02,13.02,13.01,13.02,22300.0,10.3214,10.3214,10.3134,10.3214,22300.0
2010-12-08 15:00:00,13.01,13.02,13.01,13.01,71100.0,10.3134,10.3214,10.3134,10.3134,71100.0
2010-12-08 15:05:00,13.01,13.02,13.01,13.01,31400.0,10.3134,10.3214,10.3134,10.3134,31400.0
2010-12-08 15:10:00,13.02,13.02,13.01,13.02,58300.0,10.3214,10.3214,10.3134,10.3214,58300.0
2010-12-08 15:15:00,13.02,13.02,13.0,13.01,166000.0,10.3214,10.3214,10.3055,10.3134,166000.0
2010-12-08 15:20:00,13.01,13.01,13.0,13.01,87600.0,10.3134,10.3134,10.3055,10.3134,87600.0
2010-12-08 15:25:00,13.01,13.01,13.0,13.01,54900.0,10.3134,10.3134,10.3055,10.3134,54900.0
2010-12-08 15:30:00,13.0,13.01,13.0,13.01,91600.0,10.3055,10.3134,10.3055,10.3134,91600.0
2010-12-08 15:35:00,13.01,13.01,13.0,13.01,59400.0,10.3134,10.3134,10.3055,10.3134,59400.0
2010-12-08 15:40:00,13.01,13.01,13.0,13.01,91000.0,10.3134,10.3134,10.3055,10.3134,91000.0
2010-12-08 15:45:00,13.01,13.05,13.01,13.04,665200.0,10.3134,10.3452,10.3134,10.3372,665200.0
2010-12-08 15:50:00,13.04,13.05,13.03,13.05,187100.0,10.3372,10.3452,10.3293,10.3452,187100.0
2010-12-08 15:55:00,13.05,13.06,13.03,13.03,591400.0,10.3452,10.3531,10.3293,10.3293,591400.0
2010-12-09 09:30:00,13.12,13.23,13.12,13.21,515000.0,10.4006,10.4879,10.4006,10.472,515000.0
2010-12-09 09:35:00,13.21,13.23,13.18,13.2,322700.0,10.472,10.4879,10.4482,10.4641,322700.0
2010-12-09 09:40:00,13.2,13.24,13.18,13.22,232700.0,10.4641,10.4958,10.4482,10.4799,232700.0
2010-12-09 09:45:00,13.22,13.24,13.21,13.21,185100.0,10.4799,10.4958,10.472,10.472,185100.0
2010-12-09 09:50:00,13.21,13.25,13.21,13.24,98500.0,10.472,10.5037,10.472,10.4958,98500.0
2010-12-09 09:55:00,13.24,13.25,13.23,13.23,124000.0,10.4958,10.5037,10.4879,10.4879,124000.0
2010-12-09 10:00:00,13.23,13.24,13.22,13.23,99400.0,10.4879,10.4958,10.4799,10.4879,99400.0
2010-12-09 10:05:00,13.23,13.25,13.23,13.24,408300.0,10.4879,10.5037,10.4879,10.4958,408300.0
2010-12-09 10:10:00,13.23,13.25,13.23,13.24,143400.0,10.4879,10.5037,10.4879,10.4958,143400.0
2010-12-09 10:15:00,13.24,13.28,13.24,13.27,284000.0,10.4958,10.5275,10.4958,10.5196,284000.0
2010-12-09 10:20:00,13.27,13.27,13.24,13.26,283200.0,10.5196,10.5196,10.4958,10.5116,283200.0
2010-12-09 10:25:00,13.25,13.27,13.25,13.25,106600.0,10.5037,10.5196,10.5037,10.5037,106600.0
2010-12-09 10:30:00,13.25,13.28,13.25,13.26,123900.0,10.5037,10.5275,10.5037,10.5116,123900.0
2010-12-09 10:35:00,13.26,13.28,13.26,13.26,120800.0,10.5116,10.5275,10.5116,10.5116,120800.0
2010-12-09 10:40:00,13.27,13.27,13.23,13.25,154200.0,10.5196,10.5196,10.4879,10.5037,154200.0
2010-12-09 10:45:00,13.24,13.25,13.24,13.24,27800.0,10.4958,10.5037,10.4958,10.4958,27800.0
2010-12-09 10:50:00,13.24,13.25,13.22,13.23,212600.0,10.4958,10.5037,10.4799,10.4879,212600.0
2010-12-09 10:55:00,13.23,13.23,13.2,13.22,263800.0,10.4879,10.4879,10.4641,10.4799,263800.0
2010-12-09 11:00:00,13.21,13.22,13.18,13.19,146000.0,10.472,10.4799,10.4482,10.4561,146000.0
2010-12-09 11:05:00,13.2,13.22,13.19,13.22,55400.0,10.4641,10.4799,10.4561,10.4799,55400.0
2010-12-09 11:10:00,13.21,13.23,13.21,13.23,54100.0,10.472,10.4879,10.472,10.4879,54100.0
2010-12-09 11:15:00,13.23,13.24,13.22,13.24,70400.0,10.4879,10.4958,10.4799,10.4958,70400.0
2010-12-09 11:20:00,13.24,13.24,13.23,13.24,46600.0,10.4958,10.4958,10.4879,10.4958,46600.0
2010-12-09 11:25:00,13.24,13.24,13.23,13.24,74700.0,10.4958,10.4958,10.4879,10.4958,74700.0
2010-12-09 11:30:00,13.24,13.24,13.21,13.22,126000.0,10.4958,10.4958,10.472,10.4799,126000.0
2010-12-09 11:35:00,13.22,13.24,13.21,13.24,116100.0,10.4799,10.4958,10.472,10.4958,116100.0
2010-12-09 11:40:00,13.24,13.24,13.21,13.22,89900.0,10.4958,10.4958,10.472,10.4799,89900.0
2010-12-09 11:45:00,13.22,13.22,13.2,13.2,63900.0,10.4799,10.4799,10.4641,10.4641,63900.0
2010-12-09 11:50:00,13.2,13.21,13.18,13.19,107800.0,10.4641,10.472,10.4482,10.4561,107800.0
2010-12-09 11:55:00,13.19,13.19,13.18,13.19,26600.0,10.4561,10.4561,10.4482,10.4561,26600.0
2010-12-09 12:00:00,13.19,13.2,13.18,13.2,92400.0,10.4561,10.4641,10.4482,10.4641,92400.0
2010-12-09 12:05:00,13.19,13.2,13.19,13.2,41300.0,10.4561,10.4641,10.4561,10.4641,41300.0
2010-12-09 12:10:00,13.2,13.21,13.19,13.21,141900.0,10.4641,10.472,10.4561,10.472,141900.0
2010-12-09 12:15:00,13.21,13.21,13.2,13.21,94700.0,10.472,10.472,10.4641,10.472,94700.0
2010-12-09 12:20:00,13.2,13.23,13.2,13.23,54200.0,10.4641,10.4879,10.4641,10.4879,54200.0
2010-12-09 12:25:00,13.23,13.23,13.22,13.22,43900.0,10.4879,10.4879,10.4799,10.4799,43900.0
2010-12-09 12:30:00,13.23,13.23,13.22,13.23,49600.0,10.4879,10.4879,10.4799,10.4879,49600.0
2010-12-09 12:35:00,13.23,13.23,13.21,13.22,131600.0,10.4879,10.4879,10.472,10.4799,131600.0
2010-12-09 12:40:00,13.22,13.22,13.21,13.22,26100.0,10.4799,10.4799,10.472,10.4799,26100.0
2010-12-09 12:45:00,13.22,13.22,13.21,13.22,68900.0,10.4799,10.4799,10.472,10.4799,68900.0
2010-12-09 12:50:00,13.22,13.25,13.22,13.25,112900.0,10.4799,10.5037,10.4799,10.5037,112900.0
2010-12-09 12:55:00,13.25,13.25,13.24,13.25,77200.0,10.5037,10.5037,10.4958,10.5037,77200.0
2010-12-09 13:00:00,13.25,13.26,13.23,13.24,164300.0,10.5037,10.5116,10.4879,10.4958,164300.0
2010-12-09 13:05:00,13.24,13.26,13.23,13.26,117500.0,10.4958,10.5116,10.4879,10.5116,117500.0
2010-12-09 13:10:00,13.26,13.27,13.26,13.27,124300.0,10.5116,10.5196,10.5116,10.5196,124300.0
2010-12-09 13:15:00,13.27,13.28,13.27,13.27,80700.0,10.5196,10.5275,10.5196,10.5196,80700.0
2010-12-09 13:20:00,13.27,13.28,13.26,13.27,47700.0,10.5196,10.5275,10.5116,10.5196,47700.0
2010-12-09 13:25:00,13.27,13.27,13.26,13.26,60800.0,10.5196,10.5196,10.5116,10.5116,60800.0
2010-12-09 13:30:00,13.27,13.28,13.26,13.27,94900.0,10.5196,10.5275,10.5116,10.5196,94900.0
2010-12-09 13:35:00,13.27,13.27,13.26,13.27,94600.0,10.5196,10.5196,10.5116,10.5196,94600.0
2010-12-09 13:40:00,13.27,13.27,13.26,13.26,33500.0,10.5196,10.5196,10.5116,10.5116,33500.0
2010-12-09 13:45:00,13.26,13.27,13.26,13.26,37200.0,10.5116,10.5196,10.5116,10.5116,37200.0
2010-12-09 13:50:00,13.27,13.28,13.26,13.28,64800.0,10.5196,10.5275,10.5116,10.5275,64800.0
2010-12-09 13:55:00,13.28,13.28,13.27,13.28,74100.0,10.5275,10.5275,10.5196,10.5275,74100.0
2010-12-09 14:00:00,13.27,13.28,13.27,13.27,90800.0,10.5196,10.5275,10.5196,10.5196,90800.0
2010-12-09 14:05:00,13.27,13.28,13.25,13.26,118000.0,10.5196,10.5275,10.5037,10.5116,118000.0
2010-12-09 14:10:00,13.25,13.26,13.25,13.26,44100.0,10.5037,10.5116,10.5037,10.5116,44100.0
2010-12-09 14:15:00,13.26,13.26,13.25,13.25,52100.0,10.5116,10.5116,10.5037,10.5037,52100.0
2010-12-09 14:20:00,13.25,13.26,13.25,13.26,78900.0,10.5037,10.5116,10.5037,10.5116,78900.0
2010-12-09 14:25:00,13.25,13.26,13.25,13.25,42800.0,10.5037,10.5116,10.5037,10.5037,42800.0
2010-12-09 14:30:00,13.25,13.26,13.25,13.26,50400.0,10.5037,10.5116,10.5037,10.5116,50400.0
2010-12-09 14:35:00,13.26,13.26,13.25,13.26,68500.0,10.5116,10.5116,10.5037,10.5116,68500.0
2010-12-09 14:40:00,13.25,13.26,13.25,13.25,63100.0,10.5037,10.5116,10.5037,10.5037,63100.0
2010-12-09 14:45:00,13.26,13.26,13.25,13.25,77200.0,10.5116,10.5116,10.5037,10.5037,77200.0
2010-12-09 14:50:00,13.25,13.26,13.25,13.25,110800.0,10.5037,10.5116,10.5037,10.5037,110800.0
2010-12-09 14:55:00,13.26,13.26,13.25,13.26,127600.0,10.5116,10.5116,10.5037,10.5116,127600.0
2010-12-09 15:00:00,13.26,13.27,13.26,13.27,123600.0,10.5116,10.5196,10.5116,10.5196,123600.0
2010-12-09 15:05:00,13.27,13.27,13.26,13.27,91400.0,10.5196,10.5196,10.5116,10.5196,91400.0
2010-12-09 15:10:00,13.27,13.27,13.26,13.27,73700.0,10.5196,10.5196,10.5116,10.5196,73700.0
2010-12-09 15:15:00,13.27,13.28,13.26,13.28,208300.0,10.5196,10.5275,10.5116,10.5275,208300.0
2010-12-09 15:20:00,13.28,13.28,13.27,13.27,96100.0,10.5275,10.5275,10.5196,10.5196,96100.0
2010-12-09 15:25:00,13.27,13.29,13.27,13.27,282700.0,10.5196,10.5354,10.5196,10.5196,282700.0
2010-12-09 15:30:00,13.27,13.28,13.27,13.28,91400.0,10.5196,10.5275,10.5196,10.5275,91400.0
2010-12-09 15:35:00,13.27,13.3,13.27,13.3,271000.0,10.5196,10.5433,10.5196,10.5433,271000.0
2010-12-09 15:40:00,13.3,13.3,13.29,13.3,267900.0,10.5433,10.5433,10.5354,10.5433,267900.0
2010-12-09 15:45:00,13.3,13.3,13.29,13.3,145000.0,10.5433,10.5433,10.5354,10.5433,145000.0
2010-12-09 15:50:00,13.3,13.3,13.28,13.28,275300.0,10.5433,10.5433,10.5275,10.5275,275300.0
2010-12-09 15:55:00,13.28,13.29,13.27,13.27,618600.0,10.5275,10.5354,10.5196,10.5196,618600.0
2010-12-10 09:30:00,13.28,13.31,13.21,13.22,385500.0,10.5275,10.5513,10.472,10.4799,385500.0
2010-12-10 09:35:00,13.23,13.26,13.2,13.25,204300.0,10.4879,10.5116,10.4641,10.5037,204300.0
2010-12-10 09:40:00,13.25,13.3,13.24,13.26,175300.0,10.5037,10.5433,10.4958,10.5116,175300.0
2010-12-10 09:45:00,13.26,13.27,13.23,13.24,143400.0,10.5116,10.5196,10.4879,10.4958,143400.0
2010-12-10 09:50:00,13.23,13.28,13.23,13.28,134800.0,10.4879,10.5275,10.4879,10.5275,134800.0
2010-12-10 09:55:00,13.28,13.29,13.21,13.25,171800.0,10.5275,10.5354,10.472,10.5037,171800.0
2010-12-10 10:00:00,13.24,13.25,13.22,13.24,106300.0,10.4958,10.5037,10.4799,10.4958,106300.0
2010-12-10 10:05:00,13.23,13.25,13.22,13.25,115500.0,10.4879,10.5037,10.4799,10.5037,115500.0
2010-12-10 10:10:00,13.24,13.25,13.24,13.25,77300.0,10.4958,10.5037,10.4958,10.5037,77300.0
2010-12-10 10:15:00,13.25,13.28,13.24,13.28,102100.0,10.5037,10.5275,10.4958,10.5275,102100.0
2010-12-10 10:20:00,13.28,13.28,13.27,13.28,39200.0,10.5275,10.5275,10.5196,10.5275,39200.0
2010-12-10 10:25:00,13.28,13.3,13.27,13.3,76500.0,10.5275,10.5433,10.5196,10.5433,76500.0
2010-12-10 10:30:00,13.3,13.31,13.29,13.29,66600.0,10.5433,10.5513,10.5354,10.5354,66600.0
2010-12-10 10:35:00,13.3,13.3,13.28,13.29,73100.0,10.5433,10.5433,10.5275,10.5354,73100.0
2010-12-10 10:40:00,13.29,13.31,13.29,13.31,90500.0,10.5354,10.5513,10.5354,10.5513,90500.0
2010-12-10 10:45:00,13.31,13.33,13.3,13.33,110200.0,10.5513,10.5671,10.5433,10.5671,110200.0
2010-12-10 10:50:00,13.32,13.33,13.32,13.33,38900.0,10.5592,10.5671,10.5592,10.5671,38900.0
2010-12-10 10:55:00,13.33,13.33,13.32,13.33,79100.0,10.5671,10.5671,10.5592,10.5671,79100.0
2010-12-10 11:00:00,13.33,13.33,13.32,13.33,38200.0,10.5671,10.5671,10.5592,10.5671,38200.0
2010-12-10 11:05:00,13.33,13.33,13.31,13.32,164000.0,10.5671,10.5671,10.5513,10.5592,164000.0
2010-12-10 11:10:00,13.31,13.32,13.31,13.32,45000.0,10.5513,10.5592,10.5513,10.5592,45000.0
2010-12-10 11:15:00,13.31,13.32,13.29,13.29,97400.0,10.5513,10.5592,10.5354,10.5354,97400.0
2010-12-10 11:20:00,13.29,13.29,13.26,13.27,127700.0,10.5354,10.5354,10.5116,10.5196,127700.0
2010-12-10 11:25:00,13.26,13.27,13.26,13.26,79700.0,10.5116,10.5196,10.5116,10.5116,79700.0
2010-12-10 11:30:00,13.27,13.27,13.26,13.27,61200.0,10.5196,10.5196,10.5116,10.5196,61200.0
2010-12-10 11:35:00,13.27,13.27,13.25,13.25,143400.0,10.5196,10.5196,10.5037,10.5037,143400.0
2010-12-10 11:40:00,13.25,13.26,13.25,13.26,59400.0,10.5037,10.5116,10.5037,10.5116,59400.0
2010-12-10 11:45:00,13.25,13.26,13.23,13.24,126700.0,10.5037,10.5116,10.4879,10.4958,126700.0
2010-12-10 11:50:00,13.24,13.24,13.21,13.22,151100.0,10.4958,10.4958,10.472,10.4799,151100.0
2010-12-10 11:55:00,13.23,13.27,13.23,13.27,140400.0,10.4879,10.5196,10.4879,10.5196,140400.0
2010-12-10 12:00:00,13.27,13.27,13.25,13.25,102700.0,10.5196,10.5196,10.5037,10.5037,102700.0
2010-12-10 12:05:00,13.26,13.27,13.25,13.27,39400.0,10.5116,10.5196,10.5037,10.5196,39400.0
2010-12-10 12:10:00,13.27,13.28,13.26,13.28,37000.0,10.5196,10.5275,10.5116,10.5275,37000.0
2010-12-10 12:15:00,13.28,13.28,13.27,13.27,21900.0,10.5275,10.5275,10.5196,10.5196,21900.0
2010-12-10 12:20:00,13.28,13.28,13.27,13.28,29200.0,10.5275,10.5275,10.5196,10.5275,29200.0
2010-12-10 12:25:00,13.28,13.29,13.27,13.29,70100.0,10.5275,10.5354,10.5196,10.5354,70100.0
2010-12-10 12:30:00,13.29,13.29,13.28,13.29,29400.0,10.5354,10.5354,10.5275,10.5354,29400.0
2010-12-10 12:35:00,13.29,13.3,13.28,13.29,83600.0,10.5354,10.5433,10.5275,10.5354,83600.0
2010-12-10 12:40:00,13.29,13.3,13.28,13.28,100600.0,10.5354,10.5433,10.5275,10.5275,100600.0
2010-12-10 12:45:00,13.29,13.31,13.28,13.31,99300.0,10.5354,10.5513,10.5275,10.5513,99300.0
2010-12-10 12:50:00,13.31,13.31,13.3,13.31,38200.0,10.5513,10.5513,10.5433,10.5513,38200.0
2010-12-10 12:55:00,13.31,13.31,13.3,13.31,31700.0,10.5513,10.5513,10.5433,10.5513,31700.0
2010-12-10 13:00:00,13.31,13.31,13.3,13.3,52400.0,10.5513,10.5513,10.5433,10.5433,52400.0
2010-12-10 13:05:00,13.31,13.32,13.3,13.32,40300.0,10.5513,10.5592,10.5433,10.5592,40300.0
2010-12-10 13:10:00,13.31,13.32,13.3,13.31,43700.0,10.5513,10.5592,10.5433,10.5513,43700.0
2010-12-10 13:15:00,13.31,13.31,13.3,13.31,54300.0,10.5513,10.5513,10.5433,10.5513,54300.0
2010-12-10 13:20:00,13.31,13.33,13.3,13.33,127300.0,10.5513,10.5671,10.5433,10.5671,127300.0
2010-12-10 13:25:00,13.32,13.33,13.3,13.3,105300.0,10.5592,10.5671,10.5433,10.5433,105300.0
2010-12-10 13:30:00,13.3,13.32,13.3,13.31,68600.0,10.5433,10.5592,10.5433,10.5513,68600.0
2010-12-10 13:35:00,13.31,13.32,13.31,13.32,54000.0,10.5513,10.5592,10.5513,10.5592,54000.0
2010-12-10 13:40:00,13.32,13.32,13.31,13.32,37700.0,10.5592,10.5592,10.5513,10.5592,37700.0
2010-12-10 13:45:00,13.32,13.35,13.32,13.35,124800.0,10.5592,10.583,10.5592,10.583,124800.0
2010-12-10 13:50:00,13.34,13.35,13.32,13.34,83300.0,10.5751,10.583,10.5592,10.5751,83300.0
2010-12-10 13:55:00,13.34,13.34,13.33,13.34,24500.0,10.5751,10.5751,10.5671,10.5751,24500.0
2010-12-10 14:00:00,13.34,13.34,13.32,13.32,52200.0,10.5751,10.5751,10.5592,10.5592,52200.0
2010-12-10 14:05:00,13.32,13.34,13.31,13.31,101300.0,10.5592,10.5751,10.5513,10.5513,101300.0
2010-12-10 14:10:00,13.32,13.32,13.31,13.32,19500.0,10.5592,10.5592,10.5513,10.5592,19500.0
2010-12-10 14:15:00,13.32,13.33,13.31,13.33,76900.0,10.5592,10.5671,10.5513,10.5671,76900.0
2010-12-10 14:20:00,13.33,13.34,13.33,13.34,38700.0,10.5671,10.5751,10.5671,10.5751,38700.0
2010-12-10 14:25:00,13.34,13.34,13.33,13.34,68400.0,10.5751,10.5751,10.5671,10.5751,68400.0
2010-12-10 14:30:00,13.33,13.34,13.32,13.34,219600.0,10.5671,10.5751,10.5592,10.5751,219600.0
2010-12-10 14:35:00,13.34,13.35,13.33,13.35,95700.0,10.5751,10.583,10.5671,10.583,95700.0
2010-12-10 14:40:00,13.35,13.35,13.34,13.35,59000.0,10.583,10.583,10.5751,10.583,59000.0
2010-12-10 14:45:00,13.35,13.35,13.34,13.35,44800.0,10.583,10.583,10.5751,10.583,44800.0
2010-12-10 14:50:00,13.35,13.36,13.34,13.35,101200.0,10.583,10.5909,10.5751,10.583,101200.0
2010-12-10 14:55:00,13.35,13.36,13.34,13.36,98700.0,10.583,10.5909,10.5751,10.5909,98700.0
2010-12-10 15:00:00,13.36,13.38,13.35,13.38,192100.0,10.5909,10.6068,10.583,10.6068,192100.0
2010-12-10 15:05:00,13.38,13.38,13.36,13.36,163100.0,10.6068,10.6068,10.5909,10.5909,163100.0
2010-12-10 15:10:00,13.36,13.36,13.33,13.34,212900.0,10.5909,10.5909,10.5671,10.5751,212900.0
2010-12-10 15:15:00,13.33,13.34,13.32,13.33,142000.0,10.5671,10.5751,10.5592,10.5671,142000.0
2010-12-10 15:20:00,13.33,13.35,13.32,13.34,240300.0,10.5671,10.583,10.5592,10.5751,240300.0
2010-12-10 15:25:00,13.35,13.37,13.34,13.37,177100.0,10.583,10.5988,10.5751,10.5988,177100.0
2010-12-10 15:30:00,13.37,13.39,13.36,13.38,154100.0,10.5988,10.6147,10.5909,10.6068,154100.0
2010-12-10 15:35:00,13.38,13.38,13.36,13.37,113900.0,10.6068,10.6068,10.5909,10.5988,113900.0
2010-12-10 15:40:00,13.37,13.37,13.35,13.37,178800.0,10.5988,10.5988,10.583,10.5988,178800.0
2010-12-10 15:45:00,13.37,13.38,13.35,13.36,228800.0,10.5988,10.6068,10.583,10.5909,228800.0
2010-12-10 15:50:00,13.36,13.38,13.35,13.38,479300.0,10.5909,10.6068,10.583,10.6068,479300.0
2010-12-10 15:55:00,13.37,13.38,13.35,13.35,789800.0,10.5988,10.6068,10.583,10.583,789800.0
2010-12-13 09:30:00,13.39,13.4,13.35,13.36,335000.0,10.6147,10.6226,10.583,10.5909,335000.0
2010-12-13 09:35:00,13.36,13.37,13.28,13.31,332000.0,10.5909,10.5988,10.5275,10.5513,332000.0
2010-12-13 09:40:00,13.31,13.38,13.29,13.37,290500.0,10.5513,10.6068,10.5354,10.5988,290500.0
2010-12-13 09:45:00,13.37,13.37,13.35,13.37,156500.0,10.5988,10.5988,10.583,10.5988,156500.0
2010-12-13 09:50:00,13.37,13.39,13.35,13.36,189400.0,10.5988,10.6147,10.583,10.5909,189400.0
2010-12-13 09:55:00,13.36,13.37,13.34,13.35,129600.0,10.5909,10.5988,10.5751,10.583,129600.0
2010-12-13 10:00:00,13.34,13.36,13.34,13.35,125200.0,10.5751,10.5909,10.5751,10.583,125200.0
2010-12-13 10:05:00,13.36,13.36,13.35,13.35,53100.0,10.5909,10.5909,10.583,10.583,53100.0
2010-12-13 10:10:00,13.36,13.39,13.35,13.38,344000.0,10.5909,10.6147,10.583,10.6068,344000.0
2010-12-13 10:15:00,13.38,13.4,13.37,13.4,54200.0,10.6068,10.6226,10.5988,10.6226,54200.0
2010-12-13 10:20:00,13.4,13.4,13.38,13.38,98400.0,10.6226,10.6226,10.6068,10.6068,98400.0
2010-12-13 10:25:00,13.38,13.39,13.38,13.38,33300.0,10.6068,10.6147,10.6068,10.6068,33300.0
2010-12-13 10:30:00,13.39,13.39,13.38,13.39,36400.0,10.6147,10.6147,10.6068,10.6147,36400.0
2010-12-13 10:35:00,13.39,13.39,13.38,13.39,54200.0,10.6147,10.6147,10.6068,10.6147,54200.0
2010-12-13 10:40:00,13.38,13.39,13.38,13.39,50500.0,10.6068,10.6147,10.6068,10.6147,50500.0
2010-12-13 10:45:00,13.39,13.4,13.38,13.39,90800.0,10.6147,10.6226,10.6068,10.6147,90800.0
2010-12-13 10:50:00,13.4,13.4,13.37,13.39,165000.0,10.6226,10.6226,10.5988,10.6147,165000.0
2010-12-13 10:55:00,13.38,13.4,13.38,13.39,85600.0,10.6068,10.6226,10.6068,10.6147,85600.0
2010-12-13 11:00:00,13.38,13.39,13.38,13.38,16100.0,10.6068,10.6147,10.6068,10.6068,16100.0
2010-12-13 11:05:00,13.39,13.39,13.36,13.37,201700.0,10.6147,10.6147,10.5909,10.5988,201700.0
2010-12-13 11:10:00,13.36,13.37,13.32,13.32,162900.0,10.5909,10.5988,10.5592,10.5592,162900.0
2010-12-13 11:15:00,13.32,13.33,13.32,13.32,64100.0,10.5592,10.5671,10.5592,10.5592,64100.0
2010-12-13 11:20:00,13.32,13.32,13.27,13.27,163000.0,10.5592,10.5592,10.5196,10.5196,163000.0
2010-12-13 11:25:00,13.27,13.29,13.27,13.29,121500.0,10.5196,10.5354,10.5196,10.5354,121500.0
2010-12-13 11:30:00,13.29,13.3,13.28,13.29,88100.0,10.5354,10.5433,10.5275,10.5354,88100.0
2010-12-13 11:35:00,13.29,13.3,13.28,13.3,76900.0,10.5354,10.5433,10.5275,10.5433,76900.0
2010-12-13 11:40:00,13.3,13.3,13.29,13.3,34000.0,10.5433,10.5433,10.5354,10.5433,34000.0
2010-12-13 11:45:00,13.29,13.3,13.29,13.3,30600.0,10.5354,10.5433,10.5354,10.5433,30600.0
2010-12-13 11:50:00,13.3,13.31,13.29,13.3,79100.0,10.5433,10.5513,10.5354,10.5433,79100.0
2010-12-13 11:55:00,13.31,13.31,13.3,13.3,85100.0,10.5513,10.5513,10.5433,10.5433,85100.0
2010-12-13 12:00:00,13.31,13.31,13.3,13.3,36800.0,10.5513,10.5513,10.5433,10.5433,36800.0
2010-12-13 12:05:00,13.3,13.31,13.3,13.3,82100.0,10.5433,10.5513,10.5433,10.5433,82100.0
2010-12-13 12:10:00,13.3,13.33,13.3,13.32,145800.0,10.5433,10.5671,10.5433,10.5592,145800.0
2010-12-13 12:15:00,13.32,13.33,13.32,13.32,15600.0,10.5592,10.5671,10.5592,10.5592,15600.0
2010-12-13 12:20:00,13.32,13.33,13.32,13.32,105000.0,10.5592,10.5671,10.5592,10.5592,105000.0
2010-12-13 12:25:00,13.32,13.33,13.32,13.32,30200.0,10.5592,10.5671,10.5592,10.5592,30200.0
2010-12-13 12:30:00,13.32,13.33,13.32,13.32,34500.0,10.5592,10.5671,10.5592,10.5592,34500.0
2010-12-13 12:35:00,13.33,13.33,13.32,13.33,51200.0,10.5671,10.5671,10.5592,10.5671,51200.0
2010-12-13 12:40:00,13.33,13.33,13.32,13.33,44500.0,10.5671,10.5671,10.5592,10.5671,44500.0
2010-12-13 12:45:00,13.32,13.32,13.31,13.31,45000.0,10.5592,10.5592,10.5513,10.5513,45000.0
2010-12-13 12:50:00,13.31,13.32,13.31,13.31,30200.0,10.5513,10.5592,10.5513,10.5513,30200.0
2010-12-13 12:55:00,13.31,13.32,13.31,13.31,23300.0,10.5513,10.5592,10.5513,10.5513,23300.0
2010-12-13 13:00:00,13.31,13.32,13.31,13.31,30000.0,10.5513,10.5592,10.5513,10.5513,30000.0
2010-12-13 13:05:00,13.31,13.32,13.31,13.32,42900.0,10.5513,10.5592,10.5513,10.5592,42900.0
2010-12-13 13:10:00,13.31,13.32,13.3,13.3,86900.0,10.5513,10.5592,10.5433,10.5433,86900.0
2010-12-13 13:15:00,13.3,13.31,13.29,13.3,35200.0,10.5433,10.5513,10.5354,10.5433,35200.0
2010-12-13 13:20:00,13.3,13.3,13.29,13.29,27700.0,10.5433,10.5433,10.5354,10.5354,27700.0
2010-12-13 13:25:00,13.29,13.3,13.29,13.29,31000.0,10.5354,10.5433,10.5354,10.5354,31000.0
2010-12-13 13:30:00,13.29,13.3,13.29,13.29,51400.0,10.5354,10.5433,10.5354,10.5354,51400.0
2010-12-13 13:35:00,13.3,13.3,13.27,13.28,117300.0,10.5433,10.5433,10.5196,10.5275,117300.0
2010-12-13 13:40:00,13.27,13.28,13.27,13.27,31000.0,10.5196,10.5275,10.5196,10.5196,31000.0
2010-12-13 13:45:00,13.27,13.29,13.27,13.28,111600.0,10.5196,10.5354,10.5196,10.5275,111600.0
2010-12-13 13:50:00,13.28,13.29,13.28,13.28,44200.0,10.5275,10.5354,10.5275,10.5275,44200.0
2010-12-13 13:55:00,13.28,13.3,13.28,13.29,153300.0,10.5275,10.5433,10.5275,10.5354,153300.0
2010-12-13 14:00:00,13.3,13.3,13.29,13.3,52400.0,10.5433,10.5433,10.5354,10.5433,52400.0
2010-12-13 14:05:00,13.3,13.3,13.29,13.3,34800.0,10.5433,10.5433,10.5354,10.5433,34800.0
2010-12-13 14:10:00,13.3,13.3,13.29,13.29,35900.0,10.5433,10.5433,10.5354,10.5354,35900.0
2010-12-13 14:15:00,13.29,13.3,13.29,13.29,68300.0,10.5354,10.5433,10.5354,10.5354,68300.0
2010-12-13 14:20:00,13.3,13.3,13.28,13.28,94800.0,10.5433,10.5433,10.5275,10.5275,94800.0
2010-12-13 14:25:00,13.28,13.29,13.26,13.27,87300.0,10.5275,10.5354,10.5116,10.5196,87300.0
2010-12-13 14:30:00,13.26,13.27,13.26,13.26,55200.0,10.5116,10.5196,10.5116,10.5116,55200.0
2010-12-13 14:35:00,13.26,13.27,13.26,13.26,51200.0,10.5116,10.5196,10.5116,10.5116,51200.0
2010-12-13 14:40:00,13.27,13.27,13.26,13.27,51700.0,10.5196,10.5196,10.5116,10.5196,51700.0
2010-12-13 14:45:00,13.26,13.27,13.26,13.27,35900.0,10.5116,10.5196,10.5116,10.5196,35900.0
2010-12-13 14:50:00,13.27,13.27,13.26,13.27,104600.0,10.5196,10.5196,10.5116,10.5196,104600.0
2010-12-13 14:55:00,13.27,13.27,13.26,13.27,58300.0,10.5196,10.5196,10.5116,10.5196,58300.0
2010-12-13 15:00:00,13.27,13.27,13.26,13.27,91600.0,10.5196,10.5196,10.5116,10.5196,91600.0
2010-12-13 15:05:00,13.26,13.27,13.26,13.26,57500.0,10.5116,10.5196,10.5116,10.5116,57500.0
2010-12-13 15:10:00,13.27,13.27,13.26,13.27,63300.0,10.5196,10.5196,10.5116,10.5196,63300.0
2010-12-13 15:15:00,13.27,13.27,13.26,13.27,155100.0,10.5196,10.5196,10.5116,10.5196,155100.0
2010-12-13 15:20:00,13.27,13.28,13.27,13.27,107400.0,10.5196,10.5275,10.5196,10.5196,107400.0
2010-12-13 15:25:00,13.28,13.31,13.27,13.29,248300.0,10.5275,10.5513,10.5196,10.5354,248300.0
2010-12-13 15:30:00,13.3,13.3,13.26,13.26,176400.0,10.5433,10.5433,10.5116,10.5116,176400.0
2010-12-13 15:35:00,13.27,13.27,13.25,13.26,194300.0,10.5196,10.5196,10.5037,10.5116,194300.0
2010-12-13 15:40:00,13.26,13.26,13.25,13.25,116900.0,10.5116,10.5116,10.5037,10.5037,116900.0
2010-12-13 15:45:00,13.25,13.25,13.22,13.24,737500.0,10.5037,10.5037,10.4799,10.4958,737500.0
2010-12-13 15:50:00,13.24,13.24,13.23,13.23,257700.0,10.4958,10.4958,10.4879,10.4879,257700.0
2010-12-13 15:55:00,13.23,13.24,13.21,13.21,626700.0,10.4879,10.4958,10.472,10.472,626700.0
2010-12-14 09:30:00,13.21,13.29,13.2,13.27,298900.0,10.472,10.5354,10.4641,10.5196,298900.0
2010-12-14 09:35:00,13.27,13.31,13.24,13.27,401600.0,10.5196,10.5513,10.4958,10.5196,401600.0
2010-12-14 09:40:00,13.27,13.27,13.2,13.2,265700.0,10.5196,10.5196,10.4641,10.4641,265700.0
2010-12-14 09:45:00,13.21,13.22,13.18,13.18,135100.0,10.472,10.4799,10.4482,10.4482,135100.0
2010-12-14 09:50:00,13.19,13.23,13.18,13.23,200000.0,10.4561,10.4879,10.4482,10.4879,200000.0
2010-12-14 09:55:00,13.23,13.23,13.2,13.22,109700.0,10.4879,10.4879,10.4641,10.4799,109700.0
2010-12-14 10:00:00,13.22,13.23,13.2,13.21,119600.0,10.4799,10.4879,10.4641,10.472,119600.0
2010-12-14 10:05:00,13.21,13.25,13.2,13.24,176200.0,10.472,10.5037,10.4641,10.4958,176200.0
2010-12-14 10:10:00,13.24,13.24,13.2,13.21,133900.0,10.4958,10.4958,10.4641,10.472,133900.0
2010-12-14 10:15:00,13.21,13.23,13.21,13.23,71300.0,10.472,10.4879,10.472,10.4879,71300.0
2010-12-14 10:20:00,13.22,13.23,13.22,13.23,41000.0,10.4799,10.4879,10.4799,10.4879,41000.0
2010-12-14 10:25:00,13.22,13.23,13.22,13.23,35000.0,10.4799,10.4879,10.4799,10.4879,35000.0
2010-12-14 10:30:00,13.23,13.23,13.21,13.22,52000.0,10.4879,10.4879,10.472,10.4799,52000.0
2010-12-14 10:35:00,13.21,13.22,13.2,13.2,63300.0,10.472,10.4799,10.4641,10.4641,63300.0
2010-12-14 10:40:00,13.2,13.23,13.19,13.2,278100.0,10.4641,10.4879,10.4561,10.4641,278100.0
2010-12-14 10:45:00,13.21,13.22,13.2,13.2,49600.0,10.472,10.4799,10.4641,10.4641,49600.0
2010-12-14 10:50:00,13.2,13.23,13.2,13.22,101700.0,10.4641,10.4879,10.4641,10.4799,101700.0
2010-12-14 10:55:00,13.22,13.23,13.22,13.22,25300.0,10.4799,10.4879,10.4799,10.4799,25300.0
2010-12-14 11:00:00,13.22,13.23,13.21,13.22,88700.0,10.4799,10.4879,10.472,10.4799,88700.0
2010-12-14 11:05:00,13.21,13.22,13.2,13.2,43000.0,10.472,10.4799,10.4641,10.4641,43000.0
2010-12-14 11:10:00,13.21,13.21,13.2,13.21,17800.0,10.472,10.472,10.4641,10.472,17800.0
2010-12-14 11:15:00,13.2,13.22,13.2,13.2,88300.0,10.4641,10.4799,10.4641,10.4641,88300.0
2010-12-14 11:20:00,13.2,13.21,13.2,13.21,26500.0,10.4641,10.472,10.4641,10.472,26500.0
2010-12-14 11:25:00,13.21,13.21,13.2,13.21,83600.0,10.472,10.472,10.4641,10.472,83600.0
2010-12-14 11:30:00,13.21,13.21,13.2,13.21,19600.0,10.472,10.472,10.4641,10.472,19600.0
2010-12-14 11:35:00,13.2,13.21,13.2,13.21,15400.0,10.4641,10.472,10.4641,10.472,15400.0
2010-12-14 11:40:00,13.2,13.22,13.2,13.22,98900.0,10.4641,10.4799,10.4641,10.4799,98900.0
2010-12-14 11:45:00,13.22,13.22,13.21,13.22,24000.0,10.4799,10.4799,10.472,10.4799,24000.0
2010-12-14 11:50:00,13.22,13.22,13.2,13.2,129800.0,10.4799,10.4799,10.4641,10.4641,129800.0
2010-12-14 11:55:00,13.2,13.21,13.2,13.2,22200.0,10.4641,10.472,10.4641,10.4641,22200.0
2010-12-14 12:00:00,13.2,13.21,13.2,13.21,41700.0,10.4641,10.472,10.4641,10.472,41700.0
2010-12-14 12:05:00,13.2,13.21,13.2,13.2,17400.0,10.4641,10.472,10.4641,10.4641,17400.0
2010-12-14 12:10:00,13.21,13.21,13.2,13.21,18000.0,10.472,10.472,10.4641,10.472,18000.0
2010-12-14 12:15:00,13.2,13.21,13.2,13.21,17400.0,10.4641,10.472,10.4641,10.472,17400.0
2010-12-14 12:20:00,13.2,13.21,13.2,13.21,108900.0,10.4641,10.472,10.4641,10.472,108900.0
2010-12-14 12:25:00,13.21,13.21,13.2,13.2,34100.0,10.472,10.472,10.4641,10.4641,34100.0
2010-12-14 12:30:00,13.21,13.21,13.2,13.2,26600.0,10.472,10.472,10.4641,10.4641,26600.0
2010-12-14 12:35:00,13.2,13.21,13.2,13.2,16600.0,10.4641,10.472,10.4641,10.4641,16600.0
2010-12-14 12:40:00,13.21,13.21,13.2,13.21,27700.0,10.472,10.472,10.4641,10.472,27700.0
2010-12-14 12:45:00,13.21,13.21,13.2,13.2,24400.0,10.472,10.472,10.4641,10.4641,24400.0
2010-12-14 12:50:00,13.21,13.22,13.2,13.22,51700.0,10.472,10.4799,10.4641,10.4799,51700.0
2010-12-14 12:55:00,13.22,13.22,13.21,13.21,47500.0,10.4799,10.4799,10.472,10.472,47500.0
2010-12-14 13:00:00,13.21,13.22,13.2,13.21,63000.0,10.472,10.4799,10.4641,10.472,63000.0
2010-12-14 13:05:00,13.21,13.22,13.2,13.21,157500.0,10.472,10.4799,10.4641,10.472,157500.0
2010-12-14 13:10:00,13.2,13.21,13.2,13.21,39100.0,10.4641,10.472,10.4641,10.472,39100.0
2010-12-14 13:15:00,13.21,13.21,13.2,13.21,17100.0,10.472,10.472,10.4641,10.472,17100.0
2010-12-14 13:20:00,13.21,13.21,13.2,13.2,30100.0,10.472,10.472,10.4641,10.4641,30100.0
2010-12-14 13:25:00,13.21,13.22,13.2,13.21,41400.0,10.472,10.4799,10.4641,10.472,41400.0
2010-12-14 13:30:00,13.21,13.22,13.21,13.21,12600.0,10.472,10.4799,10.472,10.472,12600.0
2010-12-14 13:35:00,13.21,13.22,13.21,13.21,16300.0,10.472,10.4799,10.472,10.472,16300.0
2010-12-14 13:40:00,13.21,13.22,13.21,13.22,34300.0,10.472,10.4799,10.472,10.4799,34300.0
2010-12-14 13:45:00,13.21,13.24,13.21,13.23,136700.0,10.472,10.4958,10.472,10.4879,136700.0
2010-12-14 13:50:00,13.23,13.24,13.23,13.24,29800.0,10.4879,10.4958,10.4879,10.4958,29800.0
2010-12-14 13:55:00,13.23,13.25,13.23,13.24,59400.0,10.4879,10.5037,10.4879,10.4958,59400.0
2010-12-14 14:00:00,13.24,13.25,13.24,13.24,22000.0,10.4958,10.5037,10.4958,10.4958,22000.0
2010-12-14 14:05:00,13.24,13.25,13.24,13.25,35100.0,10.4958,10.5037,10.4958,10.5037,35100.0
2010-12-14 14:10:00,13.25,13.28,13.24,13.26,151300.0,10.5037,10.5275,10.4958,10.5116,151300.0
2010-12-14 14:15:00,13.27,13.28,13.26,13.27,179500.0,10.5196,10.5275,10.5116,10.5196,179500.0
2010-12-14 14:20:00,13.26,13.28,13.26,13.26,117500.0,10.5116,10.5275,10.5116,10.5116,117500.0
2010-12-14 14:25:00,13.26,13.28,13.26,13.28,90300.0,10.5116,10.5275,10.5116,10.5275,90300.0
2010-12-14 14:30:00,13.27,13.29,13.27,13.28,144800.0,10.5196,10.5354,10.5196,10.5275,144800.0
2010-12-14 14:35:00,13.28,13.29,13.28,13.29,112800.0,10.5275,10.5354,10.5275,10.5354,112800.0
2010-12-14 14:40:00,13.29,13.29,13.27,13.27,143800.0,10.5354,10.5354,10.5196,10.5196,143800.0
2010-12-14 14:45:00,13.27,13.29,13.27,13.29,155600.0,10.5196,10.5354,10.5196,10.5354,155600.0
2010-12-14 14:50:00,13.28,13.3,13.28,13.3,140000.0,10.5275,10.5433,10.5275,10.5433,140000.0
2010-12-14 14:55:00,13.3,13.3,13.28,13.29,156700.0,10.5433,10.5433,10.5275,10.5354,156700.0
2010-12-14 15:00:00,13.29,13.3,13.28,13.29,146100.0,10.5354,10.5433,10.5275,10.5354,146100.0
2010-12-14 15:05:00,13.29,13.3,13.28,13.3,187900.0,10.5354,10.5433,10.5275,10.5433,187900.0
2010-12-14 15:10:00,13.29,13.3,13.29,13.29,55700.0,10.5354,10.5433,10.5354,10.5354,55700.0
2010-12-14 15:15:00,13.3,13.3,13.28,13.28,187700.0,10.5433,10.5433,10.5275,10.5275,187700.0
2010-12-14 15:20:00,13.28,13.29,13.26,13.27,309800.0,10.5275,10.5354,10.5116,10.5196,309800.0
2010-12-14 15:25:00,13.28,13.28,13.27,13.27,133900.0,10.5275,10.5275,10.5196,10.5196,133900.0
2010-12-14 15:30:00,13.27,13.29,13.27,13.28,147000.0,10.5196,10.5354,10.5196,10.5275,147000.0
2010-12-14 15:35:00,13.28,13.29,13.26,13.26,216100.0,10.5275,10.5354,10.5116,10.5116,216100.0
2010-12-14 15:40:00,13.26,13.28,13.26,13.26,408600.0,10.5116,10.5275,10.5116,10.5116,408600.0
2010-12-14 15:45:00,13.26,13.29,13.26,13.28,258600.0,10.5116,10.5354,10.5116,10.5275,258600.0
2010-12-14 15:50:00,13.29,13.3,13.28,13.28,343100.0,10.5354,10.5433,10.5275,10.5275,343100.0
2010-12-14 15:55:00,13.28,13.31,13.28,13.31,662600.0,10.5275,10.5513,10.5275,10.5513,662600.0
2010-12-15 09:30:00,13.27,13.27,13.22,13.26,198600.0,10.5196,10.5196,10.4799,10.5116,198600.0
2010-12-15 09:35:00,13.26,13.27,13.22,13.22,163600.0,10.5116,10.5196,10.4799,10.4799,163600.0
2010-12-15 09:40:00,13.22,13.29,13.22,13.27,316500.0,10.4799,10.5354,10.4799,10.5196,316500.0
2010-12-15 09:45:00,13.27,13.3,13.26,13.26,124000.0,10.5196,10.5433,10.5116,10.5116,124000.0
2010-12-15 09:50:00,13.26,13.27,13.24,13.24,76100.0,10.5116,10.5196,10.4958,10.4958,76100.0
2010-12-15 09:55:00,13.24,13.28,13.24,13.28,116800.0,10.4958,10.5275,10.4958,10.5275,116800.0
2010-12-15 10:00:00,13.28,13.29,13.26,13.27,146100.0,10.5275,10.5354,10.5116,10.5196,146100.0
2010-12-15 10:05:00,13.27,13.29,13.27,13.29,123100.0,10.5196,10.5354,10.5196,10.5354,123100.0
2010-12-15 10:10:00,13.29,13.31,13.28,13.31,129800.0,10.5354,10.5513,10.5275,10.5513,129800.0
2010-12-15 10:15:00,13.31,13.32,13.29,13.29,108600.0,10.5513,10.5592,10.5354,10.5354,108600.0
2010-12-15 10:20:00,13.29,13.32,13.28,13.32,114300.0,10.5354,10.5592,10.5275,10.5592,114300.0
2010-12-15 10:25:00,13.32,13.35,13.31,13.33,195100.0,10.5592,10.583,10.5513,10.5671,195100.0
2010-12-15 10:30:00,13.34,13.35,13.33,13.33,81300.0,10.5751,10.583,10.5671,10.5671,81300.0
2010-12-15 10:35:00,13.33,13.37,13.33,13.37,107300.0,10.5671,10.5988,10.5671,10.5988,107300.0
2010-12-15 10:40:00,13.37,13.37,13.36,13.37,56200.0,10.5988,10.5988,10.5909,10.5988,56200.0
2010-12-15 10:45:00,13.37,13.37,13.34,13.35,140400.0,10.5988,10.5988,10.5751,10.583,140400.0
2010-12-15 10:50:00,13.36,13.36,13.35,13.36,47200.0,10.5909,10.5909,10.583,10.5909,47200.0
2010-12-15 10:55:00,13.36,13.36,13.35,13.35,53300.0,10.5909,10.5909,10.583,10.583,53300.0
2010-12-15 11:00:00,13.35,13.38,13.35,13.37,102800.0,10.583,10.6068,10.583,10.5988,102800.0
2010-12-15 11:05:00,13.37,13.37,13.36,13.37,35100.0,10.5988,10.5988,10.5909,10.5988,35100.0
2010-12-15 11:10:00,13.36,13.37,13.33,13.33,91700.0,10.5909,10.5988,10.5671,10.5671,91700.0
2010-12-15 11:15:00,13.33,13.34,13.3,13.3,96200.0,10.5671,10.5751,10.5433,10.5433,96200.0
2010-12-15 11:20:00,13.31,13.31,13.29,13.3,118800.0,10.5513,10.5513,10.5354,10.5433,118800.0
2010-12-15 11:25:00,13.3,13.32,13.29,13.32,108700.0,10.5433,10.5592,10.5354,10.5592,108700.0
2010-12-15 11:30:00,13.32,13.32,13.31,13.31,60600.0,10.5592,10.5592,10.5513,10.5513,60600.0
2010-12-15 11:35:00,13.31,13.33,13.31,13.33,157600.0,10.5513,10.5671,10.5513,10.5671,157600.0
2010-12-15 11:40:00,13.32,13.33,13.29,13.29,105200.0,10.5592,10.5671,10.5354,10.5354,105200.0
2010-12-15 11:45:00,13.29,13.3,13.28,13.29,44900.0,10.5354,10.5433,10.5275,10.5354,44900.0
2010-12-15 11:50:00,13.28,13.31,13.28,13.3,130000.0,10.5275,10.5513,10.5275,10.5433,130000.0
2010-12-15 11:55:00,13.31,13.31,13.3,13.3,37100.0,10.5513,10.5513,10.5433,10.5433,37100.0
2010-12-15 12:00:00,13.3,13.31,13.3,13.3,21600.0,10.5433,10.5513,10.5433,10.5433,21600.0
2010-12-15 12:05:00,13.3,13.31,13.29,13.29,50100.0,10.5433,10.5513,10.5354,10.5354,50100.0
2010-12-15 12:10:00,13.29,13.3,13.26,13.27,145300.0,10.5354,10.5433,10.5116,10.5196,145300.0
2010-12-15 12:15:00,13.27,13.28,13.26,13.26,63700.0,10.5196,10.5275,10.5116,10.5116,63700.0
2010-12-15 12:20:00,13.26,13.27,13.26,13.27,30100.0,10.5116,10.5196,10.5116,10.5196,30100.0
2010-12-15 12:25:00,13.27,13.27,13.26,13.26,30000.0,10.5196,10.5196,10.5116,10.5116,30000.0
2010-12-15 12:30:00,13.27,13.27,13.26,13.27,23100.0,10.5196,10.5196,10.5116,10.5196,23100.0
2010-12-15 12:35:00,13.26,13.27,13.25,13.25,59400.0,10.5116,10.5196,10.5037,10.5037,59400.0
2010-12-15 12:40:00,13.26,13.26,13.24,13.25,97700.0,10.5116,10.5116,10.4958,10.5037,97700.0
2010-12-15 12:45:00,13.25,13.26,13.19,13.21,325400.0,10.5037,10.5116,10.4561,10.472,325400.0
2010-12-15 12:50:00,13.2,13.21,13.19,13.19,50500.0,10.4641,10.472,10.4561,10.4561,50500.0
2010-12-15 12:55:00,13.19,13.2,13.19,13.2,49800.0,10.4561,10.4641,10.4561,10.4641,49800.0
2010-12-15 13:00:00,13.21,13.22,13.2,13.2,118300.0,10.472,10.4799,10.4641,10.4641,118300.0
2010-12-15 13:05:00,13.21,13.23,13.2,13.22,79200.0,10.472,10.4879,10.4641,10.4799,79200.0
2010-12-15 13:10:00,13.22,13.23,13.22,13.22,80000.0,10.4799,10.4879,10.4799,10.4799,80000.0
2010-12-15 13:15:00,13.23,13.24,13.22,13.24,76300.0,10.4879,10.4958,10.4799,10.4958,76300.0
2010-12-15 13:20:00,13.23,13.24,13.23,13.23,51000.0,10.4879,10.4958,10.4879,10.4879,51000.0
2010-12-15 13:25:00,13.23,13.24,13.21,13.21,88900.0,10.4879,10.4958,10.472,10.472,88900.0
2010-12-15 13:30:00,13.22,13.22,13.21,13.22,41800.0,10.4799,10.4799,10.472,10.4799,41800.0
2010-12-15 13:35:00,13.22,13.22,13.21,13.22,29600.0,10.4799,10.4799,10.472,10.4799,29600.0
2010-12-15 13:40:00,13.22,13.22,13.21,13.22,16900.0,10.4799,10.4799,10.472,10.4799,16900.0
2010-12-15 13:45:00,13.22,13.23,13.21,13.23,63800.0,10.4799,10.4879,10.472,10.4879,63800.0
2010-12-15 13:50:00,13.23,13.23,13.21,13.21,58200.0,10.4879,10.4879,10.472,10.472,58200.0
2010-12-15 13:55:00,13.22,13.24,13.21,13.23,70300.0,10.4799,10.4958,10.472,10.4879,70300.0
2010-12-15 14:00:00,13.23,13.24,13.23,13.23,36000.0,10.4879,10.4958,10.4879,10.4879,36000.0
2010-12-15 14:05:00,13.24,13.24,13.22,13.22,63300.0,10.4958,10.4958,10.4799,10.4799,63300.0
2010-12-15 14:10:00,13.22,13.23,13.21,13.21,126900.0,10.4799,10.4879,10.472,10.472,126900.0
2010-12-15 14:15:00,13.21,13.22,13.21,13.22,29600.0,10.472,10.4799,10.472,10.4799,29600.0
2010-12-15 14:20:00,13.22,13.22,13.2,13.2,121200.0,10.4799,10.4799,10.4641,10.4641,121200.0
2010-12-15 14:25:00,13.2,13.21,13.16,13.17,186300.0,10.4641,10.472,10.4324,10.4403,186300.0
2010-12-15 14:30:00,13.17,13.19,13.15,13.18,276100.0,10.4403,10.4561,10.4244,10.4482,276100.0
2010-12-15 14:35:00,13.19,13.19,13.17,13.17,47900.0,10.4561,10.4561,10.4403,10.4403,47900.0
2010-12-15 14:40:00,13.18,13.18,13.16,13.17,32900.0,10.4482,10.4482,10.4324,10.4403,32900.0
2010-12-15 14:45:00,13.16,13.19,13.16,13.19,72700.0,10.4324,10.4561,10.4324,10.4561,72700.0
2010-12-15 14:50:00,13.19,13.19,13.18,13.19,29700.0,10.4561,10.4561,10.4482,10.4561,29700.0
2010-12-15 14:55:00,13.18,13.19,13.16,13.17,182500.0,10.4482,10.4561,10.4324,10.4403,182500.0
2010-12-15 15:00:00,13.16,13.2,13.16,13.19,120100.0,10.4324,10.4641,10.4324,10.4561,120100.0
2010-12-15 15:05:00,13.19,13.19,13.18,13.18,65200.0,10.4561,10.4561,10.4482,10.4482,65200.0
2010-12-15 15:10:00,13.18,13.19,13.18,13.18,56100.0,10.4482,10.4561,10.4482,10.4482,56100.0
2010-12-15 15:15:00,13.19,13.2,13.18,13.19,155200.0,10.4561,10.4641,10.4482,10.4561,155200.0
2010-12-15 15:20:00,13.19,13.23,13.19,13.22,97700.0,10.4561,10.4879,10.4561,10.4799,97700.0
2010-12-15 15:25:00,13.22,13.25,13.22,13.24,284300.0,10.4799,10.5037,10.4799,10.4958,284300.0
2010-12-15 15:30:00,13.24,13.25,13.22,13.22,232200.0,10.4958,10.5037,10.4799,10.4799,232200.0
2010-12-15 15:35:00,13.22,13.25,13.22,13.24,314300.0,10.4799,10.5037,10.4799,10.4958,314300.0
2010-12-15 15:40:00,13.24,13.26,13.23,13.24,208700.0,10.4958,10.5116,10.4879,10.4958,208700.0
2010-12-15 15:45:00,13.24,13.25,13.23,13.23,234400.0,10.4958,10.5037,10.4879,10.4879,234400.0
2010-12-15 15:50:00,13.24,13.24,13.2,13.2,365700.0,10.4958,10.4958,10.4641,10.4641,365700.0
2010-12-15 15:55:00,13.21,13.22,13.2,13.21,714500.0,10.472,10.4799,10.4641,10.472,714500.0
2010-12-16 09:30:00,13.25,13.27,13.22,13.27,122100.0,10.5037,10.5196,10.4799,10.5196,122100.0
2010-12-16 09:35:00,13.26,13.31,13.26,13.29,314800.0,10.5116,10.5513,10.5116,10.5354,314800.0
2010-12-16 09:40:00,13.29,13.3,13.27,13.27,168600.0,10.5354,10.5433,10.5196,10.5196,168600.0
2010-12-16 09:45:00,13.27,13.3,13.26,13.27,95700.0,10.5196,10.5433,10.5116,10.5196,95700.0
2010-12-16 09:50:00,13.27,13.27,13.26,13.27,43900.0,10.5196,10.5196,10.5116,10.5196,43900.0
2010-12-16 09:55:00,13.26,13.27,13.2,13.2,206900.0,10.5116,10.5196,10.4641,10.4641,206900.0
2010-12-16 10:00:00,13.19,13.25,13.18,13.24,221800.0,10.4561,10.5037,10.4482,10.4958,221800.0
2010-12-16 10:05:00,13.23,13.26,13.23,13.26,96600.0,10.4879,10.5116,10.4879,10.5116,96600.0
2010-12-16 10:10:00,13.26,13.26,13.24,13.25,99000.0,10.5116,10.5116,10.4958,10.5037,99000.0
2010-12-16 10:15:00,13.26,13.27,13.25,13.26,54900.0,10.5116,10.5196,10.5037,10.5116,54900.0
2010-12-16 10:20:00,13.26,13.28,13.26,13.27,67400.0,10.5116,10.5275,10.5116,10.5196,67400.0
2010-12-16 10:25:00,13.27,13.28,13.26,13.26,65200.0,10.5196,10.5275,10.5116,10.5116,65200.0
2010-12-16 10:30:00,13.27,13.28,13.27,13.27,43500.0,10.5196,10.5275,10.5196,10.5196,43500.0
2010-12-16 10:35:00,13.28,13.29,13.27,13.28,84900.0,10.5275,10.5354,10.5196,10.5275,84900.0
2010-12-16 10:40:00,13.28,13.3,13.28,13.3,159700.0,10.5275,10.5433,10.5275,10.5433,159700.0
2010-12-16 10:45:00,13.3,13.3,13.29,13.29,87400.0,10.5433,10.5433,10.5354,10.5354,87400.0
2010-12-16 10:50:00,13.3,13.3,13.29,13.29,38900.0,10.5433,10.5433,10.5354,10.5354,38900.0
2010-12-16 10:55:00,13.29,13.31,13.29,13.3,97000.0,10.5354,10.5513,10.5354,10.5433,97000.0
2010-12-16 11:00:00,13.3,13.31,13.3,13.3,59600.0,10.5433,10.5513,10.5433,10.5433,59600.0
2010-12-16 11:05:00,13.31,13.31,13.3,13.3,82600.0,10.5513,10.5513,10.5433,10.5433,82600.0
2010-12-16 11:10:00,13.31,13.35,13.3,13.35,292400.0,10.5513,10.583,10.5433,10.583,292400.0
2010-12-16 11:15:00,13.35,13.36,13.35,13.35,80900.0,10.583,10.5909,10.583,10.583,80900.0
2010-12-16 11:20:00,13.36,13.36,13.33,13.34,98700.0,10.5909,10.5909,10.5671,10.5751,98700.0
2010-12-16 11:25:00,13.34,13.36,13.34,13.35,154500.0,10.5751,10.5909,10.5751,10.583,154500.0
2010-12-16 11:30:00,13.35,13.37,13.35,13.37,82500.0,10.583,10.5988,10.583,10.5988,82500.0
2010-12-16 11:35:00,13.36,13.37,13.36,13.36,17500.0,10.5909,10.5988,10.5909,10.5909,17500.0
2010-12-16 11:40:00,13.37,13.37,13.36,13.37,59900.0,10.5988,10.5988,10.5909,10.5988,59900.0
2010-12-16 11:45:00,13.37,13.37,13.36,13.37,35500.0,10.5988,10.5988,10.5909,10.5988,35500.0
2010-12-16 11:50:00,13.37,13.37,13.36,13.36,32400.0,10.5988,10.5988,10.5909,10.5909,32400.0
2010-12-16 11:55:00,13.36,13.37,13.36,13.36,44900.0,10.5909,10.5988,10.5909,10.5909,44900.0
2010-12-16 12:00:00,13.37,13.37,13.35,13.36,156800.0,10.5988,10.5988,10.583,10.5909,156800.0
2010-12-16 12:05:00,13.35,13.36,13.35,13.35,26500.0,10.583,10.5909,10.583,10.583,26500.0
2010-12-16 12:10:00,13.35,13.35,13.33,13.33,113700.0,10.583,10.583,10.5671,10.5671,113700.0
2010-12-16 12:15:00,13.33,13.34,13.33,13.33,27200.0,10.5671,10.5751,10.5671,10.5671,27200.0
2010-12-16 12:20:00,13.33,13.34,13.32,13.32,33300.0,10.5671,10.5751,10.5592,10.5592,33300.0
2010-12-16 12:25:00,13.32,13.32,13.31,13.31,38000.0,10.5592,10.5592,10.5513,10.5513,38000.0
2010-12-16 12:30:00,13.31,13.33,13.3,13.32,152800.0,10.5513,10.5671,10.5433,10.5592,152800.0
2010-12-16 12:35:00,13.32,13.33,13.31,13.32,61400.0,10.5592,10.5671,10.5513,10.5592,61400.0
2010-12-16 12:40:00,13.33,13.33,13.32,13.33,14300.0,10.5671,10.5671,10.5592,10.5671,14300.0
2010-12-16 12:45:00,13.33,13.33,13.32,13.32,64400.0,10.5671,10.5671,10.5592,10.5592,64400.0
2010-12-16 12:50:00,13.33,13.33,13.32,13.32,45000.0,10.5671,10.5671,10.5592,10.5592,45000.0
2010-12-16 12:55:00,13.33,13.34,13.33,13.33,74900.0,10.5671,10.5751,10.5671,10.5671,74900.0
2010-12-16 13:00:00,13.34,13.34,13.33,13.34,14400.0,10.5751,10.5751,10.5671,10.5751,14400.0
2010-12-16 13:05:00,13.34,13.34,13.32,13.32,113200.0,10.5751,10.5751,10.5592,10.5592,113200.0
2010-12-16 13:10:00,13.32,13.33,13.32,13.32,15800.0,10.5592,10.5671,10.5592,10.5592,15800.0
2010-12-16 13:15:00,13.32,13.33,13.32,13.32,18300.0,10.5592,10.5671,10.5592,10.5592,18300.0
2010-12-16 13:20:00,13.32,13.34,13.32,13.32,115500.0,10.5592,10.5751,10.5592,10.5592,115500.0
2010-12-16 13:25:00,13.32,13.33,13.32,13.32,14500.0,10.5592,10.5671,10.5592,10.5592,14500.0
2010-12-16 13:30:00,13.33,13.33,13.31,13.32,49800.0,10.5671,10.5671,10.5513,10.5592,49800.0
2010-12-16 13:35:00,13.31,13.32,13.31,13.31,73600.0,10.5513,10.5592,10.5513,10.5513,73600.0
2010-12-16 13:40:00,13.32,13.34,13.31,13.34,73300.0,10.5592,10.5751,10.5513,10.5751,73300.0
2010-12-16 13:45:00,13.34,13.34,13.33,13.34,38700.0,10.5751,10.5751,10.5671,10.5751,38700.0
2010-12-16 13:50:00,13.34,13.35,13.33,13.34,56800.0,10.5751,10.583,10.5671,10.5751,56800.0
2010-12-16 13:55:00,13.35,13.35,13.33,13.34,207300.0,10.583,10.583,10.5671,10.5751,207300.0
2010-12-16 14:00:00,13.34,13.35,13.34,13.34,11300.0,10.5751,10.583,10.5751,10.5751,11300.0
2010-12-16 14:05:00,13.34,13.35,13.34,13.35,28200.0,10.5751,10.583,10.5751,10.583,28200.0
2010-12-16 14:10:00,13.35,13.35,13.34,13.35,134100.0,10.583,10.583,10.5751,10.583,134100.0
2010-12-16 14:15:00,13.34,13.35,13.34,13.35,27500.0,10.5751,10.583,10.5751,10.583,27500.0
2010-12-16 14:20:00,13.34,13.35,13.34,13.35,120100.0,10.5751,10.583,10.5751,10.583,120100.0
2010-12-16 14:25:00,13.35,13.35,13.33,13.33,84300.0,10.583,10.583,10.5671,10.5671,84300.0
2010-12-16 14:30:00,13.33,13.34,13.32,13.32,98500.0,10.5671,10.5751,10.5592,10.5592,98500.0
2010-12-16 14:35:00,13.32,13.33,13.31,13.32,55300.0,10.5592,10.5671,10.5513,10.5592,55300.0
2010-12-16 14:40:00,13.31,13.33,13.31,13.33,79800.0,10.5513,10.5671,10.5513,10.5671,79800.0
2010-12-16 14:45:00,13.33,13.33,13.32,13.33,35300.0,10.5671,10.5671,10.5592,10.5671,35300.0
2010-12-16 14:50:00,13.33,13.34,13.32,13.34,63100.0,10.5671,10.5751,10.5592,10.5751,63100.0
2010-12-16 14:55:00,13.34,13.34,13.33,13.34,46800.0,10.5751,10.5751,10.5671,10.5751,46800.0
2010-12-16 15:00:00,13.34,13.35,13.33,13.35,105100.0,10.5751,10.583,10.5671,10.583,105100.0
2010-12-16 15:05:00,13.35,13.37,13.35,13.36,153300.0,10.583,10.5988,10.583,10.5909,153300.0
2010-12-16 15:10:00,13.36,13.37,13.36,13.36,57000.0,10.5909,10.5988,10.5909,10.5909,57000.0
2010-12-16 15:15:00,13.36,13.37,13.36,13.36,43900.0,10.5909,10.5988,10.5909,10.5909,43900.0
2010-12-16 15:20:00,13.36,13.37,13.35,13.36,134500.0,10.5909,10.5988,10.583,10.5909,134500.0
2010-12-16 15:25:00,13.35,13.37,13.35,13.37,116900.0,10.583,10.5988,10.583,10.5988,116900.0
2010-12-16 15:30:00,13.37,13.4,13.36,13.4,272000.0,10.5988,10.6226,10.5909,10.6226,272000.0
2010-12-16 15:35:00,13.4,13.4,13.39,13.39,123400.0,10.6226,10.6226,10.6147,10.6147,123400.0
2010-12-16 15:40:00,13.4,13.4,13.38,13.38,273800.0,10.6226,10.6226,10.6068,10.6068,273800.0
2010-12-16 15:45:00,13.38,13.39,13.37,13.38,213300.0,10.6068,10.6147,10.5988,10.6068,213300.0
2010-12-16 15:50:00,13.37,13.38,13.37,13.38,113900.0,10.5988,10.6068,10.5988,10.6068,113900.0
2010-12-16 15:55:00,13.37,13.38,13.37,13.38,563900.0,10.5988,10.6068,10.5988,10.6068,563900.0
2010-12-17 09:30:00,13.45,13.52,13.44,13.51,3626500.0,10.6623,10.7177,10.6543,10.7098,3626500.0
2010-12-17 09:35:00,13.51,13.54,13.49,13.54,337000.0,10.7098,10.7336,10.694,10.7336,337000.0
2010-12-17 09:40:00,13.54,13.54,13.47,13.54,432800.0,10.7336,10.7336,10.6781,10.7336,432800.0
2010-12-17 09:45:00,13.54,13.59,13.46,13.59,638200.0,10.7336,10.7732,10.6702,10.7732,638200.0
2010-12-17 09:50:00,13.59,13.61,13.57,13.61,252500.0,10.7732,10.7891,10.7574,10.7891,252500.0
2010-12-17 09:55:00,13.6,13.62,13.59,13.62,195600.0,10.7812,10.797,10.7732,10.797,195600.0
2010-12-17 10:00:00,13.61,13.62,13.6,13.6,165200.0,10.7891,10.797,10.7812,10.7812,165200.0
2010-12-17 10:05:00,13.6,13.62,13.6,13.61,309900.0,10.7812,10.797,10.7812,10.7891,309900.0
2010-12-17 10:10:00,13.6,13.61,13.59,13.6,141500.0,10.7812,10.7891,10.7732,10.7812,141500.0
2010-12-17 10:15:00,13.61,13.63,13.52,13.62,488300.0,10.7891,10.8049,10.7177,10.797,488300.0
2010-12-17 10:20:00,13.63,13.63,13.6,13.6,426500.0,10.8049,10.8049,10.7812,10.7812,426500.0
2010-12-17 10:25:00,13.6,13.61,13.6,13.61,114300.0,10.7812,10.7891,10.7812,10.7891,114300.0
2010-12-17 10:30:00,13.6,13.61,13.6,13.6,108100.0,10.7812,10.7891,10.7812,10.7812,108100.0
2010-12-17 10:35:00,13.6,13.6,13.57,13.58,190800.0,10.7812,10.7812,10.7574,10.7653,190800.0
2010-12-17 10:40:00,13.58,13.61,13.57,13.61,363500.0,10.7653,10.7891,10.7574,10.7891,363500.0
2010-12-17 10:45:00,13.61,13.61,13.6,13.6,141900.0,10.7891,10.7891,10.7812,10.7812,141900.0
2010-12-17 10:50:00,13.6,13.62,13.6,13.61,198900.0,10.7812,10.797,10.7812,10.7891,198900.0
2010-12-17 10:55:00,13.61,13.64,13.61,13.63,176500.0,10.7891,10.8129,10.7891,10.8049,176500.0
2010-12-17 11:00:00,13.64,13.65,13.63,13.64,184500.0,10.8129,10.8208,10.8049,10.8129,184500.0
2010-12-17 11:05:00,13.64,13.65,13.64,13.64,50100.0,10.8129,10.8208,10.8129,10.8129,50100.0
2010-12-17 11:10:00,13.64,13.65,13.63,13.63,186500.0,10.8129,10.8208,10.8049,10.8049,186500.0
2010-12-17 11:15:00,13.64,13.64,13.63,13.64,75900.0,10.8129,10.8129,10.8049,10.8129,75900.0
2010-12-17 11:20:00,13.63,13.64,13.55,13.62,292200.0,10.8049,10.8129,10.7415,10.797,292200.0
2010-12-17 11:25:00,13.63,13.63,13.62,13.62,54800.0,10.8049,10.8049,10.797,10.797,54800.0
2010-12-17 11:30:00,13.62,13.64,13.62,13.64,127200.0,10.797,10.8129,10.797,10.8129,127200.0
2010-12-17 11:35:00,13.63,13.65,13.63,13.65,91400.0,10.8049,10.8208,10.8049,10.8208,91400.0
2010-12-17 11:40:00,13.64,13.69,13.6,13.67,370400.0,10.8129,10.8525,10.7812,10.8367,370400.0
2010-12-17 11:45:00,13.68,13.68,13.66,13.66,129800.0,10.8446,10.8446,10.8287,10.8287,129800.0
2010-12-17 11:50:00,13.67,13.67,13.62,13.62,128900.0,10.8367,10.8367,10.797,10.797,128900.0
2010-12-17 11:55:00,13.63,13.63,13.62,13.62,45700.0,10.8049,10.8049,10.797,10.797,45700.0
2010-12-17 12:00:00,13.62,13.63,13.62,13.63,161400.0,10.797,10.8049,10.797,10.8049,161400.0
2010-12-17 12:05:00,13.63,13.64,13.63,13.64,31700.0,10.8049,10.8129,10.8049,10.8129,31700.0
2010-12-17 12:10:00,13.63,13.64,13.63,13.64,38600.0,10.8049,10.8129,10.8049,10.8129,38600.0
2010-12-17 12:15:00,13.64,13.66,13.63,13.65,190200.0,10.8129,10.8287,10.8049,10.8208,190200.0
2010-12-17 12:20:00,13.66,13.66,13.65,13.66,83100.0,10.8287,10.8287,10.8208,10.8287,83100.0
2010-12-17 12:25:00,13.65,13.66,13.64,13.66,176500.0,10.8208,10.8287,10.8129,10.8287,176500.0
2010-12-17 12:30:00,13.66,13.67,13.65,13.67,159400.0,10.8287,10.8367,10.8208,10.8367,159400.0
2010-12-17 12:35:00,13.67,13.67,13.58,13.66,287600.0,10.8367,10.8367,10.7653,10.8287,287600.0
2010-12-17 12:40:00,13.66,13.67,13.65,13.65,132900.0,10.8287,10.8367,10.8208,10.8208,132900.0
2010-12-17 12:45:00,13.65,13.66,13.65,13.66,106100.0,10.8208,10.8287,10.8208,10.8287,106100.0
2010-12-17 12:50:00,13.65,13.67,13.65,13.66,52700.0,10.8208,10.8367,10.8208,10.8287,52700.0
2010-12-17 12:55:00,13.67,13.7,13.66,13.69,118500.0,10.8367,10.8604,10.8287,10.8525,118500.0
2010-12-17 13:00:00,13.69,13.7,13.6,13.7,367500.0,10.8525,10.8604,10.7812,10.8604,367500.0
2010-12-17 13:05:00,13.69,13.7,13.69,13.7,35800.0,10.8525,10.8604,10.8525,10.8604,35800.0
2010-12-17 13:10:00,13.7,13.7,13.69,13.69,60300.0,10.8604,10.8604,10.8525,10.8525,60300.0
2010-12-17 13:15:00,13.69,13.7,13.69,13.7,56000.0,10.8525,10.8604,10.8525,10.8604,56000.0
2010-12-17 13:20:00,13.69,13.7,13.69,13.7,34200.0,10.8525,10.8604,10.8525,10.8604,34200.0
2010-12-17 13:25:00,13.7,13.7,13.67,13.67,150500.0,10.8604,10.8604,10.8367,10.8367,150500.0
2010-12-17 13:30:00,13.67,13.68,13.67,13.68,88300.0,10.8367,10.8446,10.8367,10.8446,88300.0
2010-12-17 13:35:00,13.67,13.69,13.67,13.67,142500.0,10.8367,10.8525,10.8367,10.8367,142500.0
2010-12-17 13:40:00,13.68,13.68,13.67,13.68,57600.0,10.8446,10.8446,10.8367,10.8446,57600.0
2010-12-17 13:45:00,13.67,13.71,13.67,13.7,139400.0,10.8367,10.8684,10.8367,10.8604,139400.0
2010-12-17 13:50:00,13.71,13.72,13.7,13.71,204400.0,10.8684,10.8763,10.8604,10.8684,204400.0
2010-12-17 13:55:00,13.7,13.71,13.7,13.71,22400.0,10.8604,10.8684,10.8604,10.8684,22400.0
2010-12-17 14:00:00,13.7,13.71,13.69,13.69,81400.0,10.8604,10.8684,10.8525,10.8525,81400.0
2010-12-17 14:05:00,13.7,13.71,13.69,13.69,128300.0,10.8604,10.8684,10.8525,10.8525,128300.0
2010-12-17 14:10:00,13.69,13.7,13.68,13.69,79400.0,10.8525,10.8604,10.8446,10.8525,79400.0
2010-12-17 14:15:00,13.7,13.7,13.69,13.7,70500.0,10.8604,10.8604,10.8525,10.8604,70500.0
2010-12-17 14:20:00,13.7,13.71,13.69,13.69,138400.0,10.8604,10.8684,10.8525,10.8525,138400.0
2010-12-17 14:25:00,13.69,13.7,13.68,13.69,118100.0,10.8525,10.8604,10.8446,10.8525,118100.0
2010-12-17 14:30:00,13.69,13.69,13.65,13.65,260100.0,10.8525,10.8525,10.8208,10.8208,260100.0
2010-12-17 14:35:00,13.65,13.65,13.64,13.64,71900.0,10.8208,10.8208,10.8129,10.8129,71900.0
2010-12-17 14:40:00,13.64,13.65,13.64,13.64,56100.0,10.8129,10.8208,10.8129,10.8129,56100.0
2010-12-17 14:45:00,13.64,13.67,13.64,13.67,233400.0,10.8129,10.8367,10.8129,10.8367,233400.0
2010-12-17 14:50:00,13.66,13.68,13.66,13.67,105300.0,10.8287,10.8446,10.8287,10.8367,105300.0
2010-12-17 14:55:00,13.68,13.7,13.67,13.7,216100.0,10.8446,10.8604,10.8367,10.8604,216100.0
2010-12-17 15:00:00,13.7,13.71,13.68,13.68,176100.0,10.8604,10.8684,10.8446,10.8446,176100.0
2010-12-17 15:05:00,13.68,13.69,13.66,13.66,75000.0,10.8446,10.8525,10.8287,10.8287,75000.0
2010-12-17 15:10:00,13.66,13.66,13.63,13.64,200300.0,10.8287,10.8287,10.8049,10.8129,200300.0
2010-12-17 15:15:00,13.64,13.64,13.63,13.63,39200.0,10.8129,10.8129,10.8049,10.8049,39200.0
2010-12-17 15:20:00,13.64,13.66,13.63,13.66,251600.0,10.8129,10.8287,10.8049,10.8287,251600.0
2010-12-17 15:25:00,13.66,13.66,13.63,13.64,130600.0,10.8287,10.8287,10.8049,10.8129,130600.0
2010-12-17 15:30:00,13.63,13.64,13.63,13.63,120700.0,10.8049,10.8129,10.8049,10.8049,120700.0
2010-12-17 15:35:00,13.63,13.64,13.61,13.61,186300.0,10.8049,10.8129,10.7891,10.7891,186300.0
2010-12-17 15:40:00,13.61,13.62,13.6,13.6,265300.0,10.7891,10.797,10.7812,10.7812,265300.0
2010-12-17 15:45:00,13.6,13.61,13.6,13.6,182800.0,10.7812,10.7891,10.7812,10.7812,182800.0
2010-12-17 15:50:00,13.6,13.61,13.6,13.61,162200.0,10.7812,10.7891,10.7812,10.7891,162200.0
2010-12-17 15:55:00,13.61,13.62,13.6,13.61,594800.0,10.7891,10.797,10.7812,10.7891,594800.0
2010-12-20 09:30:00,13.64,13.72,13.6,13.71,562600.0,10.8129,10.8763,10.7812,10.8684,562600.0
2010-12-20 09:35:00,13.71,13.75,13.71,13.74,323200.0,10.8684,10.9001,10.8684,10.8921,323200.0
2010-12-20 09:40:00,13.75,13.78,13.73,13.77,331700.0,10.9001,10.9239,10.8842,10.9159,331700.0
2010-12-20 09:45:00,13.77,13.8,13.76,13.8,371600.0,10.9159,10.9397,10.908,10.9397,371600.0
2010-12-20 09:50:00,13.79,13.8,13.77,13.77,135500.0,10.9318,10.9397,10.9159,10.9159,135500.0
2010-12-20 09:55:00,13.77,13.77,13.71,13.72,135400.0,10.9159,10.9159,10.8684,10.8763,135400.0
2010-12-20 10:00:00,13.71,13.72,13.69,13.72,271800.0,10.8684,10.8763,10.8525,10.8763,271800.0
2010-12-20 10:05:00,13.72,13.73,13.69,13.7,337200.0,10.8763,10.8842,10.8525,10.8604,337200.0
2010-12-20 10:10:00,13.7,13.7,13.65,13.69,306600.0,10.8604,10.8604,10.8208,10.8525,306600.0
2010-12-20 10:15:00,13.69,13.71,13.66,13.7,241900.0,10.8525,10.8684,10.8287,10.8604,241900.0
2010-12-20 10:20:00,13.7,13.7,13.66,13.66,230300.0,10.8604,10.8604,10.8287,10.8287,230300.0
2010-12-20 10:25:00,13.67,13.68,13.65,13.66,127700.0,10.8367,10.8446,10.8208,10.8287,127700.0
2010-12-20 10:30:00,13.66,13.68,13.65,13.68,206400.0,10.8287,10.8446,10.8208,10.8446,206400.0
2010-12-20 10:35:00,13.68,13.68,13.66,13.66,48500.0,10.8446,10.8446,10.8287,10.8287,48500.0
2010-12-20 10:40:00,13.66,13.67,13.65,13.65,52900.0,10.8287,10.8367,10.8208,10.8208,52900.0
2010-12-20 10:45:00,13.66,13.67,13.64,13.65,108400.0,10.8287,10.8367,10.8129,10.8208,108400.0
2010-12-20 10:50:00,13.64,13.66,13.64,13.65,87600.0,10.8129,10.8287,10.8129,10.8208,87600.0
2010-12-20 10:55:00,13.65,13.66,13.64,13.65,42700.0,10.8208,10.8287,10.8129,10.8208,42700.0
2010-12-20 11:00:00,13.64,13.67,13.64,13.64,231500.0,10.8129,10.8367,10.8129,10.8129,231500.0
2010-12-20 11:05:00,13.64,13.65,13.64,13.64,43100.0,10.8129,10.8208,10.8129,10.8129,43100.0
2010-12-20 11:10:00,13.64,13.64,13.63,13.64,33100.0,10.8129,10.8129,10.8049,10.8129,33100.0
2010-12-20 11:15:00,13.64,13.64,13.63,13.64,30200.0,10.8129,10.8129,10.8049,10.8129,30200.0
2010-12-20 11:20:00,13.64,13.65,13.64,13.65,34500.0,10.8129,10.8208,10.8129,10.8208,34500.0
2010-12-20 11:25:00,13.65,13.65,13.64,13.65,91900.0,10.8208,10.8208,10.8129,10.8208,91900.0
2010-12-20 11:30:00,13.64,13.66,13.63,13.66,140500.0,10.8129,10.8287,10.8049,10.8287,140500.0
2010-12-20 11:35:00,13.66,13.66,13.64,13.64,75800.0,10.8287,10.8287,10.8129,10.8129,75800.0
2010-12-20 11:40:00,13.65,13.65,13.63,13.63,108100.0,10.8208,10.8208,10.8049,10.8049,108100.0
2010-12-20 11:45:00,13.63,13.63,13.59,13.6,166400.0,10.8049,10.8049,10.7732,10.7812,166400.0
2010-12-20 11:50:00,13.6,13.62,13.59,13.61,152900.0,10.7812,10.797,10.7732,10.7891,152900.0
2010-12-20 11:55:00,13.6,13.62,13.6,13.6,87200.0,10.7812,10.797,10.7812,10.7812,87200.0
2010-12-20 12:00:00,13.6,13.61,13.6,13.6,37200.0,10.7812,10.7891,10.7812,10.7812,37200.0
2010-12-20 12:05:00,13.59,13.6,13.57,13.57,64300.0,10.7732,10.7812,10.7574,10.7574,64300.0
2010-12-20 12:10:00,13.57,13.6,13.57,13.59,92300.0,10.7574,10.7812,10.7574,10.7732,92300.0
2010-12-20 12:15:00,13.6,13.61,13.59,13.6,83000.0,10.7812,10.7891,10.7732,10.7812,83000.0
2010-12-20 12:20:00,13.6,13.6,13.59,13.6,28400.0,10.7812,10.7812,10.7732,10.7812,28400.0
2010-12-20 12:25:00,13.6,13.61,13.58,13.6,149900.0,10.7812,10.7891,10.7653,10.7812,149900.0
2010-12-20 12:30:00,13.61,13.61,13.6,13.6,27900.0,10.7891,10.7891,10.7812,10.7812,27900.0
2010-12-20 12:35:00,13.6,13.62,13.6,13.62,44400.0,10.7812,10.797,10.7812,10.797,44400.0
2010-12-20 12:40:00,13.61,13.64,13.61,13.63,86000.0,10.7891,10.8129,10.7891,10.8049,86000.0
2010-12-20 12:45:00,13.64,13.66,13.63,13.66,115800.0,10.8129,10.8287,10.8049,10.8287,115800.0
2010-12-20 12:50:00,13.66,13.66,13.64,13.65,74200.0,10.8287,10.8287,10.8129,10.8208,74200.0
2010-12-20 12:55:00,13.64,13.66,13.64,13.66,85600.0,10.8129,10.8287,10.8129,10.8287,85600.0
2010-12-20 13:00:00,13.66,13.67,13.65,13.66,157300.0,10.8287,10.8367,10.8208,10.8287,157300.0
2010-12-20 13:05:00,13.67,13.67,13.66,13.66,17500.0,10.8367,10.8367,10.8287,10.8287,17500.0
2010-12-20 13:10:00,13.67,13.69,13.66,13.68,107000.0,10.8367,10.8525,10.8287,10.8446,107000.0
2010-12-20 13:15:00,13.68,13.69,13.67,13.68,91400.0,10.8446,10.8525,10.8367,10.8446,91400.0
2010-12-20 13:20:00,13.67,13.68,13.67,13.68,18500.0,10.8367,10.8446,10.8367,10.8446,18500.0
2010-12-20 13:25:00,13.68,13.68,13.67,13.68,29300.0,10.8446,10.8446,10.8367,10.8446,29300.0
2010-12-20 13:30:00,13.68,13.68,13.65,13.65,68400.0,10.8446,10.8446,10.8208,10.8208,68400.0
2010-12-20 13:35:00,13.65,13.66,13.63,13.63,116800.0,10.8208,10.8287,10.8049,10.8049,116800.0
2010-12-20 13:40:00,13.64,13.66,13.63,13.65,131500.0,10.8129,10.8287,10.8049,10.8208,131500.0
2010-12-20 13:45:00,13.66,13.66,13.65,13.65,257700.0,10.8287,10.8287,10.8208,10.8208,257700.0
2010-12-20 13:50:00,13.65,13.65,13.62,13.63,128100.0,10.8208,10.8208,10.797,10.8049,128100.0
2010-12-20 13:55:00,13.62,13.63,13.6,13.62,384500.0,10.797,10.8049,10.7812,10.797,384500.0
2010-12-20 14:00:00,13.61,13.65,13.61,13.65,265600.0,10.7891,10.8208,10.7891,10.8208,265600.0
2010-12-20 14:05:00,13.66,13.68,13.64,13.68,62400.0,10.8287,10.8446,10.8129,10.8446,62400.0
2010-12-20 14:10:00,13.67,13.7,13.67,13.68,135100.0,10.8367,10.8604,10.8367,10.8446,135100.0
2010-12-20 14:15:00,13.67,13.68,13.66,13.66,51900.0,10.8367,10.8446,10.8287,10.8287,51900.0
2010-12-20 14:20:00,13.67,13.67,13.66,13.66,25200.0,10.8367,10.8367,10.8287,10.8287,25200.0
2010-12-20 14:25:00,13.66,13.67,13.66,13.66,27000.0,10.8287,10.8367,10.8287,10.8287,27000.0
2010-12-20 14:30:00,13.66,13.67,13.66,13.66,42000.0,10.8287,10.8367,10.8287,10.8287,42000.0
2010-12-20 14:35:00,13.66,13.67,13.66,13.66,31700.0,10.8287,10.8367,10.8287,10.8287,31700.0
2010-12-20 14:40:00,13.66,13.67,13.66,13.66,23000.0,10.8287,10.8367,10.8287,10.8287,23000.0
2010-12-20 14:45:00,13.67,13.67,13.66,13.66,52700.0,10.8367,10.8367,10.8287,10.8287,52700.0
2010-12-20 14:50:00,13.66,13.67,13.66,13.66,42400.0,10.8287,10.8367,10.8287,10.8287,42400.0
2010-12-20 14:55:00,13.67,13.67,13.63,13.63,183100.0,10.8367,10.8367,10.8049,10.8049,183100.0
2010-12-20 15:00:00,13.64,13.65,13.63,13.64,177000.0,10.8129,10.8208,10.8049,10.8129,177000.0
2010-12-20 15:05:00,13.63,13.64,13.61,13.61,123400.0,10.8049,10.8129,10.7891,10.7891,123400.0
2010-12-20 15:10:00,13.62,13.63,13.61,13.62,74400.0,10.797,10.8049,10.7891,10.797,74400.0
2010-12-20 15:15:00,13.63,13.64,13.62,13.63,72400.0,10.8049,10.8129,10.797,10.8049,72400.0
2010-12-20 15:20:00,13.64,13.64,13.61,13.62,127500.0,10.8129,10.8129,10.7891,10.797,127500.0
2010-12-20 15:25:00,13.62,13.63,13.61,13.61,79900.0,10.797,10.8049,10.7891,10.7891,79900.0
2010-12-20 15:30:00,13.61,13.64,13.61,13.64,168600.0,10.7891,10.8129,10.7891,10.8129,168600.0
2010-12-20 15:35:00,13.63,13.66,13.63,13.64,324700.0,10.8049,10.8287,10.8049,10.8129,324700.0
2010-12-20 15:40:00,13.64,13.65,13.61,13.61,256800.0,10.8129,10.8208,10.7891,10.7891,256800.0
2010-12-20 15:45:00,13.62,13.62,13.58,13.58,195900.0,10.797,10.797,10.7653,10.7653,195900.0
2010-12-20 15:50:00,13.59,13.61,13.58,13.6,392500.0,10.7732,10.7891,10.7653,10.7812,392500.0
2010-12-20 15:55:00,13.61,13.61,13.58,13.61,772100.0,10.7891,10.7891,10.7653,10.7891,772100.0
2010-12-21 09:30:00,13.65,13.74,13.64,13.71,401200.0,10.8208,10.8921,10.8129,10.8684,401200.0
2010-12-21 09:35:00,13.7,13.74,13.69,13.74,185800.0,10.8604,10.8921,10.8525,10.8921,185800.0
2010-12-21 09:40:00,13.73,13.74,13.7,13.73,136100.0,10.8842,10.8921,10.8604,10.8842,136100.0
2010-12-21 09:45:00,13.73,13.73,13.7,13.71,161300.0,10.8842,10.8842,10.8604,10.8684,161300.0
2010-12-21 09:50:00,13.71,13.73,13.7,13.71,215300.0,10.8684,10.8842,10.8604,10.8684,215300.0
2010-12-21 09:55:00,13.7,13.73,13.7,13.72,121200.0,10.8604,10.8842,10.8604,10.8763,121200.0
2010-12-21 10:00:00,13.71,13.73,13.71,13.73,76700.0,10.8684,10.8842,10.8684,10.8842,76700.0
2010-12-21 10:05:00,13.74,13.8,13.73,13.8,384200.0,10.8921,10.9397,10.8842,10.9397,384200.0
2010-12-21 10:10:00,13.79,13.8,13.78,13.78,185700.0,10.9318,10.9397,10.9239,10.9239,185700.0
2010-12-21 10:15:00,13.78,13.79,13.76,13.76,93700.0,10.9239,10.9318,10.908,10.908,93700.0
2010-12-21 10:20:00,13.77,13.78,13.76,13.77,82500.0,10.9159,10.9239,10.908,10.9159,82500.0
2010-12-21 10:25:00,13.77,13.79,13.77,13.78,118800.0,10.9159,10.9318,10.9159,10.9239,118800.0
2010-12-21 10:30:00,13.78,13.8,13.78,13.79,58400.0,10.9239,10.9397,10.9239,10.9318,58400.0
2010-12-21 10:35:00,13.79,13.8,13.78,13.78,79100.0,10.9318,10.9397,10.9239,10.9239,79100.0
2010-12-21 10:40:00,13.78,13.79,13.76,13.77,87300.0,10.9239,10.9318,10.908,10.9159,87300.0
2010-12-21 10:45:00,13.77,13.79,13.75,13.78,282200.0,10.9159,10.9318,10.9001,10.9239,282200.0
2010-12-21 10:50:00,13.78,13.79,13.78,13.78,85900.0,10.9239,10.9318,10.9239,10.9239,85900.0
2010-12-21 10:55:00,13.78,13.79,13.78,13.78,31500.0,10.9239,10.9318,10.9239,10.9239,31500.0
2010-12-21 11:00:00,13.79,13.79,13.77,13.78,151200.0,10.9318,10.9318,10.9159,10.9239,151200.0
2010-12-21 11:05:00,13.79,13.79,13.78,13.79,9700.0,10.9318,10.9318,10.9239,10.9318,9700.0
2010-12-21 11:10:00,13.79,13.79,13.78,13.79,18200.0,10.9318,10.9318,10.9239,10.9318,18200.0
2010-12-21 11:15:00,13.78,13.8,13.78,13.8,157900.0,10.9239,10.9397,10.9239,10.9397,157900.0
2010-12-21 11:20:00,13.79,13.81,13.79,13.8,164900.0,10.9318,10.9476,10.9318,10.9397,164900.0
2010-12-21 11:25:00,13.8,13.87,13.8,13.87,907400.0,10.9397,10.9952,10.9397,10.9952,907400.0
2010-12-21 11:30:00,13.87,13.9,13.86,13.88,493900.0,10.9952,11.019,10.9873,11.0031,493900.0
2010-12-21 11:35:00,13.87,13.88,13.87,13.88,131300.0,10.9952,11.0031,10.9952,11.0031,131300.0
2010-12-21 11:40:00,13.87,13.89,13.87,13.87,264500.0,10.9952,11.0111,10.9952,10.9952,264500.0
2010-12-21 11:45:00,13.87,13.88,13.86,13.86,54500.0,10.9952,11.0031,10.9873,10.9873,54500.0
2010-12-21 11:50:00,13.86,13.88,13.85,13.88,187300.0,10.9873,11.0031,10.9793,11.0031,187300.0
2010-12-21 11:55:00,13.88,13.88,13.85,13.85,60700.0,11.0031,11.0031,10.9793,10.9793,60700.0
2010-12-21 12:00:00,13.86,13.87,13.85,13.87,58200.0,10.9873,10.9952,10.9793,10.9952,58200.0
2010-12-21 12:05:00,13.87,13.87,13.86,13.86,25800.0,10.9952,10.9952,10.9873,10.9873,25800.0
2010-12-21 12:10:00,13.87,13.87,13.86,13.86,24300.0,10.9952,10.9952,10.9873,10.9873,24300.0
2010-12-21 12:15:00,13.87,13.87,13.86,13.86,42600.0,10.9952,10.9952,10.9873,10.9873,42600.0
2010-12-21 12:20:00,13.86,13.9,13.86,13.89,377400.0,10.9873,11.019,10.9873,11.0111,377400.0
2010-12-21 12:25:00,13.89,13.9,13.89,13.89,101700.0,11.0111,11.019,11.0111,11.0111,101700.0
2010-12-21 12:30:00,13.89,13.9,13.89,13.89,226700.0,11.0111,11.019,11.0111,11.0111,226700.0
2010-12-21 12:35:00,13.89,13.9,13.89,13.89,156400.0,11.0111,11.019,11.0111,11.0111,156400.0
2010-12-21 12:40:00,13.9,13.9,13.89,13.9,49000.0,11.019,11.019,11.0111,11.019,49000.0
2010-12-21 12:45:00,13.89,13.92,13.89,13.9,248500.0,11.0111,11.0348,11.0111,11.019,248500.0
2010-12-21 12:50:00,13.91,13.92,13.9,13.91,84100.0,11.0269,11.0348,11.019,11.0269,84100.0
2010-12-21 12:55:00,13.91,13.96,13.91,13.96,367900.0,11.0269,11.0665,11.0269,11.0665,367900.0
2010-12-21 13:00:00,13.95,13.96,13.95,13.95,163200.0,11.0586,11.0665,11.0586,11.0586,163200.0
2010-12-21 13:05:00,13.95,13.96,13.94,13.94,56700.0,11.0586,11.0665,11.0507,11.0507,56700.0
2010-12-21 13:10:00,13.94,13.95,13.92,13.94,190800.0,11.0507,11.0586,11.0348,11.0507,190800.0
2010-12-21 13:15:00,13.93,13.94,13.93,13.93,77500.0,11.0428,11.0507,11.0428,11.0428,77500.0
2010-12-21 13:20:00,13.94,13.94,13.93,13.93,327000.0,11.0507,11.0507,11.0428,11.0428,327000.0
2010-12-21 13:25:00,13.93,13.94,13.93,13.93,116900.0,11.0428,11.0507,11.0428,11.0428,116900.0
2010-12-21 13:30:00,13.93,13.94,13.93,13.94,22200.0,11.0428,11.0507,11.0428,11.0507,22200.0
2010-12-21 13:35:00,13.93,13.94,13.93,13.93,15100.0,11.0428,11.0507,11.0428,11.0428,15100.0
2010-12-21 13:40:00,13.94,13.94,13.92,13.93,91100.0,11.0507,11.0507,11.0348,11.0428,91100.0
2010-12-21 13:45:00,13.93,13.94,13.9,13.9,85800.0,11.0428,11.0507,11.019,11.019,85800.0
2010-12-21 13:50:00,13.9,13.91,13.89,13.9,96300.0,11.019,11.0269,11.0111,11.019,96300.0
2010-12-21 13:55:00,13.9,13.9,13.89,13.9,53600.0,11.019,11.019,11.0111,11.019,53600.0
2010-12-21 14:00:00,13.9,13.9,13.89,13.9,20400.0,11.019,11.019,11.0111,11.019,20400.0
2010-12-21 14:05:00,13.9,13.9,13.89,13.9,28000.0,11.019,11.019,11.0111,11.019,28000.0
2010-12-21 14:10:00,13.89,13.9,13.89,13.89,69200.0,11.0111,11.019,11.0111,11.0111,69200.0
2010-12-21 14:15:00,13.9,13.9,13.89,13.89,60300.0,11.019,11.019,11.0111,11.0111,60300.0
2010-12-21 14:20:00,13.9,13.9,13.89,13.9,111900.0,11.019,11.019,11.0111,11.019,111900.0
2010-12-21 14:25:00,13.9,13.9,13.89,13.89,155300.0,11.019,11.019,11.0111,11.0111,155300.0
2010-12-21 14:30:00,13.9,13.9,13.86,13.86,150600.0,11.019,11.019,10.9873,10.9873,150600.0
2010-12-21 14:35:00,13.86,13.87,13.85,13.85,94800.0,10.9873,10.9952,10.9793,10.9793,94800.0
2010-12-21 14:40:00,13.85,13.86,13.85,13.85,35400.0,10.9793,10.9873,10.9793,10.9793,35400.0
2010-12-21 14:45:00,13.85,13.86,13.85,13.85,51200.0,10.9793,10.9873,10.9793,10.9793,51200.0
2010-12-21 14:50:00,13.85,13.86,13.83,13.83,70200.0,10.9793,10.9873,10.9635,10.9635,70200.0
2010-12-21 14:55:00,13.83,13.84,13.83,13.84,27600.0,10.9635,10.9714,10.9635,10.9714,27600.0
2010-12-21 15:00:00,13.83,13.84,13.83,13.84,39400.0,10.9635,10.9714,10.9635,10.9714,39400.0
2010-12-21 15:05:00,13.83,13.84,13.82,13.83,125400.0,10.9635,10.9714,10.9556,10.9635,125400.0
2010-12-21 15:10:00,13.82,13.83,13.81,13.83,347100.0,10.9556,10.9635,10.9476,10.9635,347100.0
2010-12-21 15:15:00,13.83,13.84,13.82,13.84,234400.0,10.9635,10.9714,10.9556,10.9714,234400.0
2010-12-21 15:20:00,13.84,13.84,13.83,13.84,48400.0,10.9714,10.9714,10.9635,10.9714,48400.0
2010-12-21 15:25:00,13.84,13.84,13.83,13.84,65300.0,10.9714,10.9714,10.9635,10.9714,65300.0
2010-12-21 15:30:00,13.84,13.86,13.83,13.85,198300.0,10.9714,10.9873,10.9635,10.9793,198300.0
2010-12-21 15:35:00,13.85,13.85,13.83,13.83,100100.0,10.9793,10.9793,10.9635,10.9635,100100.0
2010-12-21 15:40:00,13.84,13.87,13.83,13.86,287700.0,10.9714,10.9952,10.9635,10.9873,287700.0
2010-12-21 15:45:00,13.86,13.89,13.86,13.89,389300.0,10.9873,11.0111,10.9873,11.0111,389300.0
2010-12-21 15:50:00,13.89,13.91,13.88,13.9,317900.0,11.0111,11.0269,11.0031,11.019,317900.0
2010-12-21 15:55:00,13.91,13.91,13.9,13.91,567000.0,11.0269,11.0269,11.019,11.0269,567000.0
2010-12-22 09:30:00,13.85,13.88,13.78,13.8,315000.0,10.9793,11.0031,10.9239,10.9397,315000.0
2010-12-22 09:35:00,13.8,13.83,13.78,13.8,195100.0,10.9397,10.9635,10.9239,10.9397,195100.0
2010-12-22 09:40:00,13.8,13.84,13.79,13.82,277800.0,10.9397,10.9714,10.9318,10.9556,277800.0
2010-12-22 09:45:00,13.82,13.83,13.8,13.81,91700.0,10.9556,10.9635,10.9397,10.9476,91700.0
2010-12-22 09:50:00,13.8,13.81,13.79,13.8,79000.0,10.9397,10.9476,10.9318,10.9397,79000.0
2010-12-22 09:55:00,13.8,13.82,13.79,13.81,114900.0,10.9397,10.9556,10.9318,10.9476,114900.0
2010-12-22 10:00:00,13.81,13.81,13.79,13.81,86600.0,10.9476,10.9476,10.9318,10.9476,86600.0
2010-12-22 10:05:00,13.8,13.84,13.8,13.84,76800.0,10.9397,10.9714,10.9397,10.9714,76800.0
2010-12-22 10:10:00,13.83,13.85,13.82,13.85,124000.0,10.9635,10.9793,10.9556,10.9793,124000.0
2010-12-22 10:15:00,13.85,13.85,13.82,13.82,187500.0,10.9793,10.9793,10.9556,10.9556,187500.0
2010-12-22 10:20:00,13.82,13.84,13.81,13.83,122200.0,10.9556,10.9714,10.9476,10.9635,122200.0
2010-12-22 10:25:00,13.83,13.86,13.83,13.85,139100.0,10.9635,10.9873,10.9635,10.9793,139100.0
2010-12-22 10:30:00,13.85,13.86,13.85,13.85,78800.0,10.9793,10.9873,10.9793,10.9793,78800.0
2010-12-22 10:35:00,13.85,13.86,13.85,13.85,44400.0,10.9793,10.9873,10.9793,10.9793,44400.0
2010-12-22 10:40:00,13.85,13.86,13.85,13.85,139700.0,10.9793,10.9873,10.9793,10.9793,139700.0
2010-12-22 10:45:00,13.86,13.88,13.85,13.88,97200.0,10.9873,11.0031,10.9793,11.0031,97200.0
2010-12-22 10:50:00,13.88,13.88,13.87,13.87,52300.0,11.0031,11.0031,10.9952,10.9952,52300.0
2010-12-22 10:55:00,13.87,13.89,13.86,13.88,215400.0,10.9952,11.0111,10.9873,11.0031,215400.0
2010-12-22 11:00:00,13.87,13.88,13.87,13.87,58100.0,10.9952,11.0031,10.9952,10.9952,58100.0
2010-12-22 11:05:00,13.88,13.88,13.87,13.87,88800.0,11.0031,11.0031,10.9952,10.9952,88800.0
2010-12-22 11:10:00,13.88,13.88,13.87,13.88,119600.0,11.0031,11.0031,10.9952,11.0031,119600.0
2010-12-22 11:15:00,13.88,13.88,13.87,13.88,75400.0,11.0031,11.0031,10.9952,11.0031,75400.0
2010-12-22 11:20:00,13.88,13.88,13.87,13.88,64800.0,11.0031,11.0031,10.9952,11.0031,64800.0
2010-12-22 11:25:00,13.88,13.89,13.87,13.88,70700.0,11.0031,11.0111,10.9952,11.0031,70700.0
2010-12-22 11:30:00,13.88,13.91,13.88,13.91,110100.0,11.0031,11.0269,11.0031,11.0269,110100.0
2010-12-22 11:35:00,13.91,13.94,13.9,13.94,204800.0,11.0269,11.0507,11.019,11.0507,204800.0
2010-12-22 11:40:00,13.94,13.94,13.93,13.94,30200.0,11.0507,11.0507,11.0428,11.0507,30200.0
2010-12-22 11:45:00,13.94,13.94,13.93,13.94,84600.0,11.0507,11.0507,11.0428,11.0507,84600.0
2010-12-22 11:50:00,13.95,13.97,13.94,13.97,303500.0,11.0586,11.0745,11.0507,11.0745,303500.0
2010-12-22 11:55:00,13.96,13.97,13.96,13.97,24400.0,11.0665,11.0745,11.0665,11.0745,24400.0
2010-12-22 12:00:00,13.96,13.97,13.96,13.96,33100.0,11.0665,11.0745,11.0665,11.0665,33100.0
2010-12-22 12:05:00,13.96,13.97,13.96,13.97,24900.0,11.0665,11.0745,11.0665,11.0745,24900.0
2010-12-22 12:10:00,13.96,13.97,13.96,13.96,32300.0,11.0665,11.0745,11.0665,11.0665,32300.0
2010-12-22 12:15:00,13.96,13.97,13.96,13.96,24900.0,11.0665,11.0745,11.0665,11.0665,24900.0
2010-12-22 12:20:00,13.97,13.97,13.96,13.97,21600.0,11.0745,11.0745,11.0665,11.0745,21600.0
2010-12-22 12:25:00,13.96,13.97,13.96,13.96,104700.0,11.0665,11.0745,11.0665,11.0665,104700.0
2010-12-22 12:30:00,13.96,13.97,13.96,13.97,17300.0,11.0665,11.0745,11.0665,11.0745,17300.0
2010-12-22 12:35:00,13.97,13.97,13.95,13.97,161800.0,11.0745,11.0745,11.0586,11.0745,161800.0
2010-12-22 12:40:00,13.97,13.97,13.96,13.96,125400.0,11.0745,11.0745,11.0665,11.0665,125400.0
2010-12-22 12:45:00,13.96,13.97,13.96,13.96,18900.0,11.0665,11.0745,11.0665,11.0665,18900.0
2010-12-22 12:50:00,13.96,13.97,13.96,13.97,28700.0,11.0665,11.0745,11.0665,11.0745,28700.0
2010-12-22 12:55:00,13.96,13.97,13.96,13.96,79400.0,11.0665,11.0745,11.0665,11.0665,79400.0
2010-12-22 13:00:00,13.96,13.97,13.96,13.96,178000.0,11.0665,11.0745,11.0665,11.0665,178000.0
2010-12-22 13:05:00,13.96,13.98,13.96,13.96,336000.0,11.0665,11.0824,11.0665,11.0665,336000.0
2010-12-22 13:10:00,13.97,13.97,13.96,13.96,22200.0,11.0745,11.0745,11.0665,11.0665,22200.0
2010-12-22 13:15:00,13.96,13.98,13.96,13.97,120100.0,11.0665,11.0824,11.0665,11.0745,120100.0
2010-12-22 13:20:00,13.97,13.98,13.96,13.96,65800.0,11.0745,11.0824,11.0665,11.0665,65800.0
2010-12-22 13:25:00,13.96,13.97,13.96,13.97,14700.0,11.0665,11.0745,11.0665,11.0745,14700.0
2010-12-22 13:30:00,13.96,13.97,13.96,13.96,23700.0,11.0665,11.0745,11.0665,11.0665,23700.0
2010-12-22 13:35:00,13.96,13.97,13.96,13.96,73500.0,11.0665,11.0745,11.0665,11.0665,73500.0
2010-12-22 13:40:00,13.96,13.97,13.96,13.96,23300.0,11.0665,11.0745,11.0665,11.0665,23300.0
2010-12-22 13:45:00,13.96,13.97,13.95,13.96,146900.0,11.0665,11.0745,11.0586,11.0665,146900.0
2010-12-22 13:50:00,13.96,13.97,13.96,13.97,117500.0,11.0665,11.0745,11.0665,11.0745,117500.0
2010-12-22 13:55:00,13.97,13.97,13.96,13.97,26500.0,11.0745,11.0745,11.0665,11.0745,26500.0
2010-12-22 14:00:00,13.97,13.97,13.96,13.97,18000.0,11.0745,11.0745,11.0665,11.0745,18000.0
2010-12-22 14:05:00,13.96,13.97,13.96,13.96,24000.0,11.0665,11.0745,11.0665,11.0665,24000.0
2010-12-22 14:10:00,13.97,13.97,13.96,13.96,68200.0,11.0745,11.0745,11.0665,11.0665,68200.0
2010-12-22 14:15:00,13.96,13.97,13.96,13.97,61700.0,11.0665,11.0745,11.0665,11.0745,61700.0
2010-12-22 14:20:00,13.97,13.97,13.96,13.97,24300.0,11.0745,11.0745,11.0665,11.0745,24300.0
2010-12-22 14:25:00,13.97,13.97,13.96,13.97,18400.0,11.0745,11.0745,11.0665,11.0745,18400.0
2010-12-22 14:30:00,13.97,13.97,13.96,13.96,48900.0,11.0745,11.0745,11.0665,11.0665,48900.0
2010-12-22 14:35:00,13.96,13.97,13.96,13.97,48700.0,11.0665,11.0745,11.0665,11.0745,48700.0
2010-12-22 14:40:00,13.97,13.97,13.96,13.96,42000.0,11.0745,11.0745,11.0665,11.0665,42000.0
2010-12-22 14:45:00,13.97,13.97,13.96,13.96,38100.0,11.0745,11.0745,11.0665,11.0665,38100.0
2010-12-22 14:50:00,13.96,13.97,13.96,13.97,23100.0,11.0665,11.0745,11.0665,11.0745,23100.0
2010-12-22 14:55:00,13.97,13.97,13.96,13.97,147600.0,11.0745,11.0745,11.0665,11.0745,147600.0
2010-12-22 15:00:00,13.96,13.97,13.95,13.96,258600.0,11.0665,11.0745,11.0586,11.0665,258600.0
2010-12-22 15:05:00,13.97,13.97,13.96,13.96,48900.0,11.0745,11.0745,11.0665,11.0665,48900.0
2010-12-22 15:10:00,13.97,13.97,13.96,13.97,33700.0,11.0745,11.0745,11.0665,11.0745,33700.0
2010-12-22 15:15:00,13.97,13.97,13.96,13.96,75200.0,11.0745,11.0745,11.0665,11.0665,75200.0
2010-12-22 15:20:00,13.97,13.98,13.96,13.98,161000.0,11.0745,11.0824,11.0665,11.0824,161000.0
2010-12-22 15:25:00,13.98,13.98,13.97,13.98,103900.0,11.0824,11.0824,11.0745,11.0824,103900.0
2010-12-22 15:30:00,13.97,13.98,13.97,13.97,85300.0,11.0745,11.0824,11.0745,11.0745,85300.0
2010-12-22 15:35:00,13.97,13.98,13.97,13.97,138800.0,11.0745,11.0824,11.0745,11.0745,138800.0
2010-12-22 15:40:00,13.97,14.02,13.97,14.01,938400.0,11.0745,11.1141,11.0745,11.1062,938400.0
2010-12-22 15:45:00,14.01,14.02,14.0,14.02,282100.0,11.1062,11.1141,11.0983,11.1141,282100.0
2010-12-22 15:50:00,14.01,14.01,14.0,14.01,178000.0,11.1062,11.1062,11.0983,11.1062,178000.0
2010-12-22 15:55:00,14.01,14.01,14.0,14.01,393700.0,11.1062,11.1062,11.0983,11.1062,393700.0
2010-12-23 09:30:00,13.98,14.0,13.96,13.98,162300.0,11.0824,11.0983,11.0665,11.0824,162300.0
2010-12-23 09:35:00,13.98,14.03,13.97,14.03,247200.0,11.0824,11.122,11.0745,11.122,247200.0
2010-12-23 09:40:00,14.02,14.1,14.02,14.07,478000.0,11.1141,11.1775,11.1141,11.1537,478000.0
2010-12-23 09:45:00,14.07,14.08,14.04,14.07,171500.0,11.1537,11.1617,11.13,11.1537,171500.0
2010-12-23 09:50:00,14.07,14.07,14.04,14.05,94600.0,11.1537,11.1537,11.13,11.1379,94600.0
2010-12-23 09:55:00,14.05,14.06,14.02,14.02,154200.0,11.1379,11.1458,11.1141,11.1141,154200.0
2010-12-23 10:00:00,14.02,14.05,14.02,14.04,182500.0,11.1141,11.1379,11.1141,11.13,182500.0
2010-12-23 10:05:00,14.04,14.04,14.02,14.02,55200.0,11.13,11.13,11.1141,11.1141,55200.0
2010-12-23 10:10:00,14.02,14.03,14.01,14.02,112500.0,11.1141,11.122,11.1062,11.1141,112500.0
2010-12-23 10:15:00,14.02,14.02,14.0,14.0,87300.0,11.1141,11.1141,11.0983,11.0983,87300.0
2010-12-23 10:20:00,14.0,14.02,13.99,14.01,153700.0,11.0983,11.1141,11.0903,11.1062,153700.0
2010-12-23 10:25:00,14.01,14.02,14.0,14.02,117900.0,11.1062,11.1141,11.0983,11.1141,117900.0
2010-12-23 10:30:00,14.01,14.02,14.01,14.01,51700.0,11.1062,11.1141,11.1062,11.1062,51700.0
2010-12-23 10:35:00,14.02,14.02,13.99,14.0,82600.0,11.1141,11.1141,11.0903,11.0983,82600.0
2010-12-23 10:40:00,14.0,14.01,13.98,13.99,235100.0,11.0983,11.1062,11.0824,11.0903,235100.0
2010-12-23 10:45:00,14.0,14.01,14.0,14.0,33900.0,11.0983,11.1062,11.0983,11.0983,33900.0
2010-12-23 10:50:00,14.0,14.01,13.99,14.0,84900.0,11.0983,11.1062,11.0903,11.0983,84900.0
2010-12-23 10:55:00,14.0,14.02,14.0,14.02,41000.0,11.0983,11.1141,11.0983,11.1141,41000.0
2010-12-23 11:00:00,14.01,14.02,14.01,14.01,19500.0,11.1062,11.1141,11.1062,11.1062,19500.0
2010-12-23 11:05:00,14.01,14.02,14.01,14.02,19200.0,11.1062,11.1141,11.1062,11.1141,19200.0
2010-12-23 11:10:00,14.02,14.02,14.01,14.02,30800.0,11.1141,11.1141,11.1062,11.1141,30800.0
2010-12-23 11:15:00,14.02,14.04,14.01,14.03,123800.0,11.1141,11.13,11.1062,11.122,123800.0
2010-12-23 11:20:00,14.03,14.03,14.02,14.02,38400.0,11.122,11.122,11.1141,11.1141,38400.0
2010-12-23 11:25:00,14.02,14.03,14.02,14.02,42900.0,11.1141,11.122,11.1141,11.1141,42900.0
2010-12-23 11:30:00,14.02,14.03,14.02,14.02,35300.0,11.1141,11.122,11.1141,11.1141,35300.0
2010-12-23 11:35:00,14.02,14.03,14.02,14.02,32300.0,11.1141,11.122,11.1141,11.1141,32300.0
2010-12-23 11:40:00,14.02,14.02,13.98,14.0,323600.0,11.1141,11.1141,11.0824,11.0983,323600.0
2010-12-23 11:45:00,14.01,14.01,14.0,14.0,38800.0,11.1062,11.1062,11.0983,11.0983,38800.0
2010-12-23 11:50:00,14.0,14.01,13.98,13.98,46200.0,11.0983,11.1062,11.0824,11.0824,46200.0
2010-12-23 11:55:00,13.98,13.99,13.97,13.98,76900.0,11.0824,11.0903,11.0745,11.0824,76900.0
2010-12-23 12:00:00,13.98,13.98,13.97,13.98,23800.0,11.0824,11.0824,11.0745,11.0824,23800.0
2010-12-23 12:05:00,13.98,13.98,13.97,13.98,22700.0,11.0824,11.0824,11.0745,11.0824,22700.0
2010-12-23 12:10:00,13.98,13.98,13.97,13.98,19500.0,11.0824,11.0824,11.0745,11.0824,19500.0
2010-12-23 12:15:00,13.98,13.99,13.97,13.99,89400.0,11.0824,11.0903,11.0745,11.0903,89400.0
2010-12-23 12:20:00,13.98,13.99,13.98,13.98,46500.0,11.0824,11.0903,11.0824,11.0824,46500.0
2010-12-23 12:25:00,13.99,13.99,13.97,13.99,50200.0,11.0903,11.0903,11.0745,11.0903,50200.0
2010-12-23 12:30:00,13.98,13.99,13.98,13.99,5900.0,11.0824,11.0903,11.0824,11.0903,5900.0
2010-12-23 12:35:00,13.98,13.99,13.98,13.98,37700.0,11.0824,11.0903,11.0824,11.0824,37700.0
2010-12-23 12:40:00,13.98,13.99,13.97,13.97,32900.0,11.0824,11.0903,11.0745,11.0745,32900.0
2010-12-23 12:45:00,13.97,13.99,13.97,13.98,56200.0,11.0745,11.0903,11.0745,11.0824,56200.0
2010-12-23 12:50:00,13.99,13.99,13.98,13.98,17100.0,11.0903,11.0903,11.0824,11.0824,17100.0
2010-12-23 12:55:00,13.98,13.99,13.98,13.98,10100.0,11.0824,11.0903,11.0824,11.0824,10100.0
2010-12-23 13:00:00,13.99,13.99,13.98,13.98,34000.0,11.0903,11.0903,11.0824,11.0824,34000.0
2010-12-23 13:05:00,13.99,14.0,13.98,13.99,94400.0,11.0903,11.0983,11.0824,11.0903,94400.0
2010-12-23 13:10:00,13.99,14.0,13.99,14.0,47500.0,11.0903,11.0983,11.0903,11.0983,47500.0
2010-12-23 13:15:00,14.0,14.01,14.0,14.0,10100.0,11.0983,11.1062,11.0983,11.0983,10100.0
2010-12-23 13:20:00,14.01,14.01,14.0,14.0,39300.0,11.1062,11.1062,11.0983,11.0983,39300.0
2010-12-23 13:25:00,14.0,14.01,14.0,14.0,18100.0,11.0983,11.1062,11.0983,11.0983,18100.0
2010-12-23 13:30:00,14.0,14.01,14.0,14.0,42400.0,11.0983,11.1062,11.0983,11.0983,42400.0
2010-12-23 13:35:00,14.01,14.01,13.99,14.0,83400.0,11.1062,11.1062,11.0903,11.0983,83400.0
2010-12-23 13:40:00,14.0,14.01,14.0,14.0,23100.0,11.0983,11.1062,11.0983,11.0983,23100.0
2010-12-23 13:45:00,14.0,14.01,14.0,14.0,11800.0,11.0983,11.1062,11.0983,11.0983,11800.0
2010-12-23 13:50:00,14.0,14.01,13.99,13.99,50000.0,11.0983,11.1062,11.0903,11.0903,50000.0
2010-12-23 13:55:00,14.0,14.0,13.99,14.0,31200.0,11.0983,11.0983,11.0903,11.0983,31200.0
2010-12-23 14:00:00,14.0,14.0,13.99,13.99,109800.0,11.0983,11.0983,11.0903,11.0903,109800.0
2010-12-23 14:05:00,13.99,14.0,13.97,13.97,106200.0,11.0903,11.0983,11.0745,11.0745,106200.0
2010-12-23 14:10:00,13.97,13.98,13.97,13.97,12000.0,11.0745,11.0824,11.0745,11.0745,12000.0
2010-12-23 14:15:00,13.97,13.98,13.97,13.97,24300.0,11.0745,11.0824,11.0745,11.0745,24300.0
2010-12-23 14:20:00,13.97,13.98,13.96,13.96,100200.0,11.0745,11.0824,11.0665,11.0665,100200.0
2010-12-23 14:25:00,13.96,13.97,13.96,13.97,37000.0,11.0665,11.0745,11.0665,11.0745,37000.0
2010-12-23 14:30:00,13.96,13.99,13.96,13.99,91200.0,11.0665,11.0903,11.0665,11.0903,91200.0
2010-12-23 14:35:00,13.98,13.99,13.98,13.99,23900.0,11.0824,11.0903,11.0824,11.0903,23900.0
2010-12-23 14:40:00,13.98,13.99,13.98,13.98,42000.0,11.0824,11.0903,11.0824,11.0824,42000.0
2010-12-23 14:45:00,13.99,13.99,13.98,13.99,18800.0,11.0903,11.0903,11.0824,11.0903,18800.0
2010-12-23 14:50:00,13.99,13.99,13.98,13.98,41000.0,11.0903,11.0903,11.0824,11.0824,41000.0
2010-12-23 14:55:00,13.98,13.99,13.98,13.98,53600.0,11.0824,11.0903,11.0824,11.0824,53600.0
2010-12-23 15:00:00,13.98,14.0,13.98,13.99,71500.0,11.0824,11.0983,11.0824,11.0903,71500.0
2010-12-23 15:05:00,13.99,14.0,13.99,13.99,34900.0,11.0903,11.0983,11.0903,11.0903,34900.0
2010-12-23 15:10:00,14.0,14.0,13.99,13.99,44300.0,11.0983,11.0983,11.0903,11.0903,44300.0
2010-12-23 15:15:00,14.0,14.0,13.98,13.99,249900.0,11.0983,11.0983,11.0824,11.0903,249900.0
2010-12-23 15:20:00,13.99,14.0,13.99,14.0,27100.0,11.0903,11.0983,11.0903,11.0983,27100.0
2010-12-23 15:25:00,13.99,14.02,13.99,14.01,129100.0,11.0903,11.1141,11.0903,11.1062,129100.0
2010-12-23 15:30:00,14.01,14.02,14.0,14.01,61400.0,11.1062,11.1141,11.0983,11.1062,61400.0
2010-12-23 15:35:00,14.0,14.01,13.99,13.99,94400.0,11.0983,11.1062,11.0903,11.0903,94400.0
2010-12-23 15:40:00,13.99,14.0,13.99,14.0,90800.0,11.0903,11.0983,11.0903,11.0983,90800.0
2010-12-23 15:45:00,14.0,14.01,13.99,14.0,104700.0,11.0983,11.1062,11.0903,11.0983,104700.0
2010-12-23 15:50:00,14.01,14.01,13.99,14.01,124800.0,11.1062,11.1062,11.0903,11.1062,124800.0
2010-12-23 15:55:00,14.01,14.01,14.0,14.0,390500.0,11.1062,11.1062,11.0983,11.0983,390500.0
2010-12-27 09:30:00,13.92,13.98,13.92,13.94,209100.0,11.0348,11.0824,11.0348,11.0507,209100.0
2010-12-27 09:35:00,13.94,13.95,13.92,13.93,126600.0,11.0507,11.0586,11.0348,11.0428,126600.0
2010-12-27 09:40:00,13.93,13.94,13.91,13.94,159300.0,11.0428,11.0507,11.0269,11.0507,159300.0
2010-12-27 09:45:00,13.93,13.94,13.92,13.93,49200.0,11.0428,11.0507,11.0348,11.0428,49200.0
2010-12-27 09:50:00,13.94,13.94,13.93,13.94,120400.0,11.0507,11.0507,11.0428,11.0507,120400.0
2010-12-27 09:55:00,13.93,13.95,13.93,13.95,74200.0,11.0428,11.0586,11.0428,11.0586,74200.0
2010-12-27 10:00:00,13.94,13.97,13.94,13.96,191800.0,11.0507,11.0745,11.0507,11.0665,191800.0
2010-12-27 10:05:00,13.97,13.97,13.96,13.97,29500.0,11.0745,11.0745,11.0665,11.0745,29500.0
2010-12-27 10:10:00,13.96,13.99,13.96,13.99,240100.0,11.0665,11.0903,11.0665,11.0903,240100.0
2010-12-27 10:15:00,13.99,14.03,13.98,14.01,189500.0,11.0903,11.122,11.0824,11.1062,189500.0
2010-12-27 10:20:00,14.01,14.02,14.0,14.0,39200.0,11.1062,11.1141,11.0983,11.0983,39200.0
2010-12-27 10:25:00,14.0,14.02,14.0,14.02,51500.0,11.0983,11.1141,11.0983,11.1141,51500.0
2010-12-27 10:30:00,14.02,14.02,14.01,14.01,41500.0,11.1141,11.1141,11.1062,11.1062,41500.0
2010-12-27 10:35:00,14.01,14.02,14.0,14.01,73900.0,11.1062,11.1141,11.0983,11.1062,73900.0
2010-12-27 10:40:00,14.01,14.01,14.0,14.01,59300.0,11.1062,11.1062,11.0983,11.1062,59300.0
2010-12-27 10:45:00,14.01,14.01,14.0,14.01,34400.0,11.1062,11.1062,11.0983,11.1062,34400.0
2010-12-27 10:50:00,14.0,14.01,14.0,14.0,23100.0,11.0983,11.1062,11.0983,11.0983,23100.0
2010-12-27 10:55:00,14.0,14.02,13.99,14.02,176100.0,11.0983,11.1141,11.0903,11.1141,176100.0
2010-12-27 11:00:00,14.01,14.02,14.01,14.02,21600.0,11.1062,11.1141,11.1062,11.1141,21600.0
2010-12-27 11:05:00,14.02,14.05,14.01,14.04,104100.0,11.1141,11.1379,11.1062,11.13,104100.0
2010-12-27 11:10:00,14.04,14.07,14.04,14.05,142300.0,11.13,11.1537,11.13,11.1379,142300.0
2010-12-27 11:15:00,14.05,14.06,14.04,14.05,71900.0,11.1379,11.1458,11.13,11.1379,71900.0
2010-12-27 11:20:00,14.04,14.05,14.03,14.03,63000.0,11.13,11.1379,11.122,11.122,63000.0
2010-12-27 11:25:00,14.03,14.04,14.01,14.01,97500.0,11.122,11.13,11.1062,11.1062,97500.0
2010-12-27 11:30:00,14.01,14.02,14.01,14.02,14500.0,11.1062,11.1141,11.1062,11.1141,14500.0
2010-12-27 11:35:00,14.02,14.03,14.01,14.02,72600.0,11.1141,11.122,11.1062,11.1141,72600.0
2010-12-27 11:40:00,14.03,14.03,14.02,14.03,40000.0,11.122,11.122,11.1141,11.122,40000.0
2010-12-27 11:45:00,14.02,14.04,14.02,14.03,70200.0,11.1141,11.13,11.1141,11.122,70200.0
2010-12-27 11:50:00,14.03,14.04,14.03,14.03,30900.0,11.122,11.13,11.122,11.122,30900.0
2010-12-27 11:55:00,14.03,14.04,14.03,14.03,17900.0,11.122,11.13,11.122,11.122,17900.0
2010-12-27 12:00:00,14.03,14.04,14.03,14.03,40800.0,11.122,11.13,11.122,11.122,40800.0
2010-12-27 12:05:00,14.04,14.04,14.03,14.04,33800.0,11.13,11.13,11.122,11.13,33800.0
2010-12-27 12:10:00,14.04,14.05,14.04,14.04,107500.0,11.13,11.1379,11.13,11.13,107500.0
2010-12-27 12:15:00,14.05,14.07,14.05,14.06,113400.0,11.1379,11.1537,11.1379,11.1458,113400.0
2010-12-27 12:20:00,14.06,14.07,14.06,14.06,13600.0,11.1458,11.1537,11.1458,11.1458,13600.0
2010-12-27 12:25:00,14.06,14.08,14.06,14.08,142600.0,11.1458,11.1617,11.1458,11.1617,142600.0
2010-12-27 12:30:00,14.08,14.08,14.07,14.08,18400.0,11.1617,11.1617,11.1537,11.1617,18400.0
2010-12-27 12:35:00,14.08,14.08,14.07,14.08,54700.0,11.1617,11.1617,11.1537,11.1617,54700.0
2010-12-27 12:40:00,14.08,14.1,14.08,14.1,148200.0,11.1617,11.1775,11.1617,11.1775,148200.0
2010-12-27 12:45:00,14.1,14.1,14.09,14.1,16900.0,11.1775,11.1775,11.1696,11.1775,16900.0
2010-12-27 12:50:00,14.1,14.1,14.09,14.09,70300.0,11.1775,11.1775,11.1696,11.1696,70300.0
2010-12-27 12:55:00,14.09,14.1,14.08,14.09,67300.0,11.1696,11.1775,11.1617,11.1696,67300.0
2010-12-27 13:00:00,14.08,14.09,14.08,14.08,15300.0,11.1617,11.1696,11.1617,11.1617,15300.0
2010-12-27 13:05:00,14.09,14.09,14.08,14.09,16800.0,11.1696,11.1696,11.1617,11.1696,16800.0
2010-12-27 13:10:00,14.09,14.09,14.08,14.09,38700.0,11.1696,11.1696,11.1617,11.1696,38700.0
2010-12-27 13:15:00,14.09,14.11,14.08,14.1,203900.0,11.1696,11.1855,11.1617,11.1775,203900.0
2010-12-27 13:20:00,14.1,14.11,14.1,14.1,21600.0,11.1775,11.1855,11.1775,11.1775,21600.0
2010-12-27 13:25:00,14.11,14.13,14.1,14.1,244400.0,11.1855,11.2013,11.1775,11.1775,244400.0
2010-12-27 13:30:00,14.1,14.11,14.1,14.11,15100.0,11.1775,11.1855,11.1775,11.1855,15100.0
2010-12-27 13:35:00,14.11,14.11,14.1,14.1,21000.0,11.1855,11.1855,11.1775,11.1775,21000.0
2010-12-27 13:40:00,14.1,14.11,14.1,14.1,9800.0,11.1775,11.1855,11.1775,11.1775,9800.0
2010-12-27 13:45:00,14.1,14.11,14.1,14.1,33100.0,11.1775,11.1855,11.1775,11.1775,33100.0
2010-12-27 13:50:00,14.1,14.11,14.1,14.11,64100.0,11.1775,11.1855,11.1775,11.1855,64100.0
2010-12-27 13:55:00,14.11,14.11,14.1,14.11,62000.0,11.1855,11.1855,11.1775,11.1855,62000.0
2010-12-27 14:00:00,14.11,14.12,14.11,14.12,105500.0,11.1855,11.1934,11.1855,11.1934,105500.0
2010-12-27 14:05:00,14.12,14.12,14.11,14.11,102700.0,11.1934,11.1934,11.1855,11.1855,102700.0
2010-12-27 14:10:00,14.12,14.12,14.1,14.11,173500.0,11.1934,11.1934,11.1775,11.1855,173500.0
2010-12-27 14:15:00,14.11,14.11,14.1,14.11,20800.0,11.1855,11.1855,11.1775,11.1855,20800.0
2010-12-27 14:20:00,14.11,14.11,14.1,14.11,32600.0,11.1855,11.1855,11.1775,11.1855,32600.0
2010-12-27 14:25:00,14.11,14.11,14.1,14.1,16200.0,11.1855,11.1855,11.1775,11.1775,16200.0
2010-12-27 14:30:00,14.1,14.11,14.1,14.1,13600.0,11.1775,11.1855,11.1775,11.1775,13600.0
2010-12-27 14:35:00,14.1,14.11,14.1,14.11,29300.0,11.1775,11.1855,11.1775,11.1855,29300.0
2010-12-27 14:40:00,14.1,14.11,14.1,14.11,24100.0,11.1775,11.1855,11.1775,11.1855,24100.0
2010-12-27 14:45:00,14.11,14.11,14.1,14.11,15200.0,11.1855,11.1855,11.1775,11.1855,15200.0
2010-12-27 14:50:00,14.11,14.11,14.1,14.1,28600.0,11.1855,11.1855,11.1775,11.1775,28600.0
2010-12-27 14:55:00,14.11,14.11,14.1,14.1,39000.0,11.1855,11.1855,11.1775,11.1775,39000.0
2010-12-27 15:00:00,14.1,14.11,14.1,14.1,42200.0,11.1775,11.1855,11.1775,11.1775,42200.0
2010-12-27 15:05:00,14.1,14.11,14.1,14.1,57400.0,11.1775,11.1855,11.1775,11.1775,57400.0
2010-12-27 15:10:00,14.1,14.11,14.1,14.1,21900.0,11.1775,11.1855,11.1775,11.1775,21900.0
2010-12-27 15:15:00,14.1,14.11,14.09,14.1,82900.0,11.1775,11.1855,11.1696,11.1775,82900.0
2010-12-27 15:20:00,14.1,14.1,14.09,14.1,45000.0,11.1775,11.1775,11.1696,11.1775,45000.0
2010-12-27 15:25:00,14.09,14.1,14.09,14.09,71500.0,11.1696,11.1775,11.1696,11.1696,71500.0
2010-12-27 15:30:00,14.09,14.1,14.08,14.09,57500.0,11.1696,11.1775,11.1617,11.1696,57500.0
2010-12-27 15:35:00,14.09,14.09,14.08,14.08,66100.0,11.1696,11.1696,11.1617,11.1617,66100.0
2010-12-27 15:40:00,14.09,14.1,14.07,14.1,224500.0,11.1696,11.1775,11.1537,11.1775,224500.0
2010-12-27 15:45:00,14.09,14.1,14.08,14.08,95700.0,11.1696,11.1775,11.1617,11.1617,95700.0
2010-12-27 15:50:00,14.09,14.09,14.08,14.09,161000.0,11.1696,11.1696,11.1617,11.1696,161000.0
2010-12-27 15:55:00,14.09,14.09,14.08,14.08,237100.0,11.1696,11.1696,11.1617,11.1617,237100.0
2010-12-28 09:30:00,14.02,14.13,14.02,14.07,204000.0,11.1141,11.2013,11.1141,11.1537,204000.0
2010-12-28 09:35:00,14.07,14.11,14.06,14.08,178200.0,11.1537,11.1855,11.1458,11.1617,178200.0
2010-12-28 09:40:00,14.07,14.11,14.06,14.09,119400.0,11.1537,11.1855,11.1458,11.1696,119400.0
2010-12-28 09:45:00,14.09,14.11,14.06,14.11,237600.0,11.1696,11.1855,11.1458,11.1855,237600.0
2010-12-28 09:50:00,14.11,14.13,14.1,14.11,112400.0,11.1855,11.2013,11.1775,11.1855,112400.0
2010-12-28 09:55:00,14.11,14.12,14.1,14.1,92900.0,11.1855,11.1934,11.1775,11.1775,92900.0
2010-12-28 10:00:00,14.1,14.14,14.09,14.12,156700.0,11.1775,11.2092,11.1696,11.1934,156700.0
2010-12-28 10:05:00,14.13,14.13,14.1,14.12,131200.0,11.2013,11.2013,11.1775,11.1934,131200.0
2010-12-28 10:10:00,14.12,14.14,14.11,14.13,130300.0,11.1934,11.2092,11.1855,11.2013,130300.0
2010-12-28 10:15:00,14.13,14.14,14.11,14.11,76800.0,11.2013,11.2092,11.1855,11.1855,76800.0
2010-12-28 10:20:00,14.11,14.13,14.11,14.13,48200.0,11.1855,11.2013,11.1855,11.2013,48200.0
2010-12-28 10:25:00,14.13,14.13,14.11,14.12,60000.0,11.2013,11.2013,11.1855,11.1934,60000.0
2010-12-28 10:30:00,14.12,14.12,14.11,14.12,11900.0,11.1934,11.1934,11.1855,11.1934,11900.0
2010-12-28 10:35:00,14.11,14.13,14.11,14.13,76700.0,11.1855,11.2013,11.1855,11.2013,76700.0
2010-12-28 10:40:00,14.13,14.13,14.12,14.13,36600.0,11.2013,11.2013,11.1934,11.2013,36600.0
2010-12-28 10:45:00,14.13,14.13,14.1,14.1,116500.0,11.2013,11.2013,11.1775,11.1775,116500.0
2010-12-28 10:50:00,14.1,14.1,14.08,14.09,68700.0,11.1775,11.1775,11.1617,11.1696,68700.0
2010-12-28 10:55:00,14.08,14.09,14.08,14.09,24100.0,11.1617,11.1696,11.1617,11.1696,24100.0
2010-12-28 11:00:00,14.09,14.1,14.08,14.1,47500.0,11.1696,11.1775,11.1617,11.1775,47500.0
2010-12-28 11:05:00,14.1,14.1,14.09,14.09,47400.0,11.1775,11.1775,11.1696,11.1696,47400.0
2010-12-28 11:10:00,14.1,14.1,14.08,14.08,100900.0,11.1775,11.1775,11.1617,11.1617,100900.0
2010-12-28 11:15:00,14.08,14.09,14.08,14.08,61800.0,11.1617,11.1696,11.1617,11.1617,61800.0
2010-12-28 11:20:00,14.08,14.09,14.08,14.09,23100.0,11.1617,11.1696,11.1617,11.1696,23100.0
2010-12-28 11:25:00,14.09,14.09,14.08,14.08,71000.0,11.1696,11.1696,11.1617,11.1617,71000.0
2010-12-28 11:30:00,14.08,14.09,14.08,14.09,74200.0,11.1617,11.1696,11.1617,11.1696,74200.0
2010-12-28 11:35:00,14.09,14.09,14.08,14.09,16800.0,11.1696,11.1696,11.1617,11.1696,16800.0
2010-12-28 11:40:00,14.09,14.09,14.07,14.07,78000.0,11.1696,11.1696,11.1537,11.1537,78000.0
2010-12-28 11:45:00,14.07,14.08,14.07,14.07,24700.0,11.1537,11.1617,11.1537,11.1537,24700.0
2010-12-28 11:50:00,14.07,14.07,14.06,14.07,16500.0,11.1537,11.1537,11.1458,11.1537,16500.0
2010-12-28 11:55:00,14.06,14.07,14.05,14.06,22000.0,11.1458,11.1537,11.1379,11.1458,22000.0
2010-12-28 12:00:00,14.05,14.05,14.04,14.04,45900.0,11.1379,11.1379,11.13,11.13,45900.0
2010-12-28 12:05:00,14.04,14.05,14.04,14.05,13500.0,11.13,11.1379,11.13,11.1379,13500.0
2010-12-28 12:10:00,14.04,14.05,14.03,14.03,35200.0,11.13,11.1379,11.122,11.122,35200.0
2010-12-28 12:15:00,14.04,14.04,14.03,14.04,11600.0,11.13,11.13,11.122,11.13,11600.0
2010-12-28 12:20:00,14.03,14.06,14.03,14.06,181600.0,11.122,11.1458,11.122,11.1458,181600.0
2010-12-28 12:25:00,14.06,14.06,14.05,14.06,18300.0,11.1458,11.1458,11.1379,11.1458,18300.0
2010-12-28 12:30:00,14.06,14.06,14.05,14.06,41000.0,11.1458,11.1458,11.1379,11.1458,41000.0
2010-12-28 12:35:00,14.06,14.08,14.06,14.08,72700.0,11.1458,11.1617,11.1458,11.1617,72700.0
2010-12-28 12:40:00,14.07,14.08,14.06,14.06,54100.0,11.1537,11.1617,11.1458,11.1458,54100.0
2010-12-28 12:45:00,14.06,14.07,14.06,14.06,14700.0,11.1458,11.1537,11.1458,11.1458,14700.0
2010-12-28 12:50:00,14.06,14.07,14.06,14.06,61600.0,11.1458,11.1537,11.1458,11.1458,61600.0
2010-12-28 12:55:00,14.07,14.07,14.06,14.07,20100.0,11.1537,11.1537,11.1458,11.1537,20100.0
2010-12-28 13:00:00,14.07,14.08,14.06,14.07,52700.0,11.1537,11.1617,11.1458,11.1537,52700.0
2010-12-28 13:05:00,14.07,14.08,14.07,14.08,22300.0,11.1537,11.1617,11.1537,11.1617,22300.0
2010-12-28 13:10:00,14.08,14.08,14.07,14.08,32400.0,11.1617,11.1617,11.1537,11.1617,32400.0
2010-12-28 13:15:00,14.08,14.09,14.07,14.09,100400.0,11.1617,11.1696,11.1537,11.1696,100400.0
2010-12-28 13:20:00,14.09,14.09,14.08,14.08,17300.0,11.1696,11.1696,11.1617,11.1617,17300.0
2010-12-28 13:25:00,14.09,14.09,14.08,14.08,24400.0,11.1696,11.1696,11.1617,11.1617,24400.0
2010-12-28 13:30:00,14.09,14.09,14.08,14.09,16200.0,11.1696,11.1696,11.1617,11.1696,16200.0
2010-12-28 13:35:00,14.09,14.09,14.08,14.09,15200.0,11.1696,11.1696,11.1617,11.1696,15200.0
2010-12-28 13:40:00,14.09,14.1,14.09,14.1,41700.0,11.1696,11.1775,11.1696,11.1775,41700.0
2010-12-28 13:45:00,14.1,14.1,14.09,14.1,39500.0,11.1775,11.1775,11.1696,11.1775,39500.0
2010-12-28 13:50:00,14.1,14.1,14.09,14.1,46900.0,11.1775,11.1775,11.1696,11.1775,46900.0
2010-12-28 13:55:00,14.1,14.1,14.09,14.1,49700.0,11.1775,11.1775,11.1696,11.1775,49700.0
2010-12-28 14:00:00,14.1,14.11,14.1,14.11,49700.0,11.1775,11.1855,11.1775,11.1855,49700.0
2010-12-28 14:05:00,14.1,14.11,14.1,14.1,13400.0,11.1775,11.1855,11.1775,11.1775,13400.0
2010-12-28 14:10:00,14.11,14.11,14.1,14.11,70300.0,11.1855,11.1855,11.1775,11.1855,70300.0
2010-12-28 14:15:00,14.11,14.12,14.1,14.12,62400.0,11.1855,11.1934,11.1775,11.1934,62400.0
2010-12-28 14:20:00,14.12,14.12,14.11,14.12,37000.0,11.1934,11.1934,11.1855,11.1934,37000.0
2010-12-28 14:25:00,14.11,14.12,14.11,14.12,34800.0,11.1855,11.1934,11.1855,11.1934,34800.0
2010-12-28 14:30:00,14.11,14.12,14.11,14.12,98800.0,11.1855,11.1934,11.1855,11.1934,98800.0
2010-12-28 14:35:00,14.11,14.12,14.11,14.11,70400.0,11.1855,11.1934,11.1855,11.1855,70400.0
2010-12-28 14:40:00,14.12,14.12,14.11,14.12,14900.0,11.1934,11.1934,11.1855,11.1934,14900.0
2010-12-28 14:45:00,14.11,14.12,14.11,14.11,43500.0,11.1855,11.1934,11.1855,11.1855,43500.0
2010-12-28 14:50:00,14.12,14.12,14.11,14.12,80000.0,11.1934,11.1934,11.1855,11.1934,80000.0
2010-12-28 14:55:00,14.11,14.12,14.11,14.12,21300.0,11.1855,11.1934,11.1855,11.1934,21300.0
2010-12-28 15:00:00,14.11,14.12,14.11,14.12,24200.0,11.1855,11.1934,11.1855,11.1934,24200.0
2010-12-28 15:05:00,14.11,14.12,14.11,14.11,23800.0,11.1855,11.1934,11.1855,11.1855,23800.0
2010-12-28 15:10:00,14.12,14.12,14.11,14.12,26500.0,11.1934,11.1934,11.1855,11.1934,26500.0
2010-12-28 15:15:00,14.11,14.12,14.11,14.12,49000.0,11.1855,11.1934,11.1855,11.1934,49000.0
2010-12-28 15:20:00,14.12,14.12,14.11,14.12,56000.0,11.1934,11.1934,11.1855,11.1934,56000.0
2010-12-28 15:25:00,14.11,14.13,14.11,14.12,123400.0,11.1855,11.2013,11.1855,11.1934,123400.0
2010-12-28 15:30:00,14.11,14.12,14.11,14.11,45100.0,11.1855,11.1934,11.1855,11.1855,45100.0
2010-12-28 15:35:00,14.11,14.12,14.11,14.12,95300.0,11.1855,11.1934,11.1855,11.1934,95300.0
2010-12-28 15:40:00,14.11,14.12,14.11,14.12,94300.0,11.1855,11.1934,11.1855,11.1934,94300.0
2010-12-28 15:45:00,14.11,14.12,14.11,14.11,62700.0,11.1855,11.1934,11.1855,11.1855,62700.0
2010-12-28 15:50:00,14.11,14.12,14.1,14.1,161800.0,11.1855,11.1934,11.1775,11.1775,161800.0
2010-12-28 15:55:00,14.11,14.11,14.1,14.1,187200.0,11.1855,11.1855,11.1775,11.1775,187200.0
2010-12-29 09:30:00,14.14,14.16,14.08,14.08,167800.0,11.2092,11.2251,11.1617,11.1617,167800.0
2010-12-29 09:35:00,14.09,14.1,14.07,14.09,94400.0,11.1696,11.1775,11.1537,11.1696,94400.0
2010-12-29 09:40:00,14.08,14.08,14.05,14.07,171900.0,11.1617,11.1617,11.1379,11.1537,171900.0
2010-12-29 09:45:00,14.08,14.08,14.06,14.07,31100.0,11.1617,11.1617,11.1458,11.1537,31100.0
2010-12-29 09:50:00,14.06,14.08,14.05,14.07,152100.0,11.1458,11.1617,11.1379,11.1537,152100.0
2010-12-29 09:55:00,14.07,14.08,14.05,14.05,77500.0,11.1537,11.1617,11.1379,11.1379,77500.0
2010-12-29 10:00:00,14.06,14.06,14.05,14.05,32800.0,11.1458,11.1458,11.1379,11.1379,32800.0
2010-12-29 10:05:00,14.06,14.09,14.05,14.07,153000.0,11.1458,11.1696,11.1379,11.1537,153000.0
2010-12-29 10:10:00,14.08,14.12,14.08,14.12,95900.0,11.1617,11.1934,11.1617,11.1934,95900.0
2010-12-29 10:15:00,14.12,14.13,14.11,14.13,54400.0,11.1934,11.2013,11.1855,11.2013,54400.0
2010-12-29 10:20:00,14.13,14.15,14.13,14.15,126800.0,11.2013,11.2172,11.2013,11.2172,126800.0
2010-12-29 10:25:00,14.15,14.15,14.14,14.14,161600.0,11.2172,11.2172,11.2092,11.2092,161600.0
2010-12-29 10:30:00,14.15,14.15,14.14,14.14,58700.0,11.2172,11.2172,11.2092,11.2092,58700.0
2010-12-29 10:35:00,14.15,14.15,14.14,14.15,30400.0,11.2172,11.2172,11.2092,11.2172,30400.0
2010-12-29 10:40:00,14.15,14.15,14.14,14.15,62500.0,11.2172,11.2172,11.2092,11.2172,62500.0
2010-12-29 10:45:00,14.15,14.15,14.14,14.14,20000.0,11.2172,11.2172,11.2092,11.2092,20000.0
2010-12-29 10:50:00,14.15,14.15,14.14,14.15,30600.0,11.2172,11.2172,11.2092,11.2172,30600.0
2010-12-29 10:55:00,14.15,14.15,14.1,14.15,34500.0,11.2172,11.2172,11.1775,11.2172,34500.0
2010-12-29 11:00:00,14.15,14.15,14.14,14.15,28000.0,11.2172,11.2172,11.2092,11.2172,28000.0
2010-12-29 11:05:00,14.15,14.15,14.14,14.15,66400.0,11.2172,11.2172,11.2092,11.2172,66400.0
2010-12-29 11:10:00,14.14,14.15,14.12,14.12,111900.0,11.2092,11.2172,11.1934,11.1934,111900.0
2010-12-29 11:15:00,14.12,14.13,14.1,14.1,90100.0,11.1934,11.2013,11.1775,11.1775,90100.0
2010-12-29 11:20:00,14.1,14.11,14.1,14.1,26000.0,11.1775,11.1855,11.1775,11.1775,26000.0
2010-12-29 11:25:00,14.1,14.11,14.1,14.1,26900.0,11.1775,11.1855,11.1775,11.1775,26900.0
2010-12-29 11:30:00,14.1,14.11,14.1,14.11,17900.0,11.1775,11.1855,11.1775,11.1855,17900.0
2010-12-29 11:35:00,14.11,14.11,14.1,14.11,36000.0,11.1855,11.1855,11.1775,11.1855,36000.0
2010-12-29 11:40:00,14.1,14.11,14.1,14.1,32200.0,11.1775,11.1855,11.1775,11.1775,32200.0
2010-12-29 11:45:00,14.1,14.11,14.1,14.11,16300.0,11.1775,11.1855,11.1775,11.1855,16300.0
2010-12-29 11:50:00,14.11,14.11,14.1,14.11,23500.0,11.1855,11.1855,11.1775,11.1855,23500.0
2010-12-29 11:55:00,14.11,14.11,14.1,14.11,28100.0,11.1855,11.1855,11.1775,11.1855,28100.0
2010-12-29 12:00:00,14.11,14.11,14.1,14.11,16500.0,11.1855,11.1855,11.1775,11.1855,16500.0
2010-12-29 12:05:00,14.11,14.11,14.1,14.11,17000.0,11.1855,11.1855,11.1775,11.1855,17000.0
2010-12-29 12:10:00,14.1,14.11,14.1,14.1,19700.0,11.1775,11.1855,11.1775,11.1775,19700.0
2010-12-29 12:15:00,14.1,14.11,14.1,14.1,22000.0,11.1775,11.1855,11.1775,11.1775,22000.0
2010-12-29 12:20:00,14.1,14.12,14.1,14.11,123000.0,11.1775,11.1934,11.1775,11.1855,123000.0
2010-12-29 12:25:00,14.11,14.11,14.1,14.11,21300.0,11.1855,11.1855,11.1775,11.1855,21300.0
2010-12-29 12:30:00,14.1,14.11,14.1,14.11,47900.0,11.1775,11.1855,11.1775,11.1855,47900.0
2010-12-29 12:35:00,14.11,14.11,14.1,14.11,34900.0,11.1855,11.1855,11.1775,11.1855,34900.0
2010-12-29 12:40:00,14.11,14.11,14.1,14.1,21600.0,11.1855,11.1855,11.1775,11.1775,21600.0
2010-12-29 12:45:00,14.1,14.12,14.1,14.11,71900.0,11.1775,11.1934,11.1775,11.1855,71900.0
2010-12-29 12:50:00,14.11,14.13,14.11,14.13,55100.0,11.1855,11.2013,11.1855,11.2013,55100.0
2010-12-29 12:55:00,14.12,14.13,14.12,14.13,18400.0,11.1934,11.2013,11.1934,11.2013,18400.0
2010-12-29 13:00:00,14.13,14.13,14.12,14.12,22400.0,11.2013,11.2013,11.1934,11.1934,22400.0
2010-12-29 13:05:00,14.13,14.13,14.11,14.12,87500.0,11.2013,11.2013,11.1855,11.1934,87500.0
2010-12-29 13:10:00,14.11,14.12,14.11,14.11,67900.0,11.1855,11.1934,11.1855,11.1855,67900.0
2010-12-29 13:15:00,14.12,14.12,14.11,14.11,20000.0,11.1934,11.1934,11.1855,11.1855,20000.0
2010-12-29 13:20:00,14.11,14.13,14.11,14.13,55200.0,11.1855,11.2013,11.1855,11.2013,55200.0
2010-12-29 13:25:00,14.13,14.13,14.12,14.12,21700.0,11.2013,11.2013,11.1934,11.1934,21700.0
2010-12-29 13:30:00,14.12,14.13,14.12,14.12,21100.0,11.1934,11.2013,11.1934,11.1934,21100.0
2010-12-29 13:35:00,14.13,14.13,14.11,14.11,91200.0,11.2013,11.2013,11.1855,11.1855,91200.0
2010-12-29 13:40:00,14.11,14.12,14.11,14.12,13600.0,11.1855,11.1934,11.1855,11.1934,13600.0
2010-12-29 13:45:00,14.12,14.12,14.11,14.12,27200.0,11.1934,11.1934,11.1855,11.1934,27200.0
2010-12-29 13:50:00,14.11,14.12,14.11,14.11,13400.0,11.1855,11.1934,11.1855,11.1855,13400.0
2010-12-29 13:55:00,14.11,14.12,14.11,14.12,36900.0,11.1855,11.1934,11.1855,11.1934,36900.0
2010-12-29 14:00:00,14.12,14.12,14.11,14.11,24300.0,11.1934,11.1934,11.1855,11.1855,24300.0
2010-12-29 14:05:00,14.11,14.12,14.11,14.11,19000.0,11.1855,11.1934,11.1855,11.1855,19000.0
2010-12-29 14:10:00,14.12,14.12,14.11,14.11,30900.0,11.1934,11.1934,11.1855,11.1855,30900.0
2010-12-29 14:15:00,14.11,14.12,14.11,14.11,19900.0,11.1855,11.1934,11.1855,11.1855,19900.0
2010-12-29 14:20:00,14.11,14.12,14.11,14.11,55200.0,11.1855,11.1934,11.1855,11.1855,55200.0
2010-12-29 14:25:00,14.12,14.12,14.11,14.11,30600.0,11.1934,11.1934,11.1855,11.1855,30600.0
2010-12-29 14:30:00,14.11,14.12,14.11,14.11,30800.0,11.1855,11.1934,11.1855,11.1855,30800.0
2010-12-29 14:35:00,14.11,14.12,14.11,14.11,39700.0,11.1855,11.1934,11.1855,11.1855,39700.0
2010-12-29 14:40:00,14.11,14.12,14.11,14.11,23300.0,11.1855,11.1934,11.1855,11.1855,23300.0
2010-12-29 14:45:00,14.11,14.12,14.11,14.11,20900.0,11.1855,11.1934,11.1855,11.1855,20900.0
2010-12-29 14:50:00,14.11,14.12,14.11,14.11,16000.0,11.1855,11.1934,11.1855,11.1855,16000.0
2010-12-29 14:55:00,14.11,14.12,14.11,14.11,20700.0,11.1855,11.1934,11.1855,11.1855,20700.0
2010-12-29 15:00:00,14.11,14.12,14.11,14.12,39700.0,11.1855,11.1934,11.1855,11.1934,39700.0
2010-12-29 15:05:00,14.12,14.12,14.11,14.11,24100.0,11.1934,11.1934,11.1855,11.1855,24100.0
2010-12-29 15:10:00,14.12,14.13,14.11,14.13,158700.0,11.1934,11.2013,11.1855,11.2013,158700.0
2010-12-29 15:15:00,14.13,14.13,14.12,14.13,30800.0,11.2013,11.2013,11.1934,11.2013,30800.0
2010-12-29 15:20:00,14.12,14.13,14.12,14.12,26000.0,11.1934,11.2013,11.1934,11.1934,26000.0
2010-12-29 15:25:00,14.13,14.14,14.12,14.14,199000.0,11.2013,11.2092,11.1934,11.2092,199000.0
2010-12-29 15:30:00,14.13,14.14,14.13,14.14,93000.0,11.2013,11.2092,11.2013,11.2092,93000.0
2010-12-29 15:35:00,14.14,14.14,14.13,14.13,54300.0,11.2092,11.2092,11.2013,11.2013,54300.0
2010-12-29 15:40:00,14.14,14.14,14.13,14.13,58400.0,11.2092,11.2092,11.2013,11.2013,58400.0
2010-12-29 15:45:00,14.14,14.14,14.12,14.12,255000.0,11.2092,11.2092,11.1934,11.1934,255000.0
2010-12-29 15:50:00,14.12,14.13,14.12,14.12,125300.0,11.1934,11.2013,11.1934,11.1934,125300.0
2010-12-29 15:55:00,14.13,14.13,14.11,14.12,484800.0,11.2013,11.2013,11.1855,11.1934,484800.0
2010-12-30 09:30:00,14.14,14.15,14.08,14.1,202300.0,11.2092,11.2172,11.1617,11.1775,202300.0
2010-12-30 09:35:00,14.09,14.12,14.07,14.1,76600.0,11.1696,11.1934,11.1537,11.1775,76600.0
2010-12-30 09:40:00,14.1,14.14,14.09,14.12,178100.0,11.1775,11.2092,11.1696,11.1934,178100.0
2010-12-30 09:45:00,14.12,14.15,14.11,14.15,148800.0,11.1934,11.2172,11.1855,11.2172,148800.0
2010-12-30 09:50:00,14.15,14.15,14.13,14.14,77200.0,11.2172,11.2172,11.2013,11.2092,77200.0
2010-12-30 09:55:00,14.13,14.15,14.1,14.12,124800.0,11.2013,11.2172,11.1775,11.1934,124800.0
2010-12-30 10:00:00,14.12,14.13,14.09,14.12,247500.0,11.1934,11.2013,11.1696,11.1934,247500.0
2010-12-30 10:05:00,14.13,14.13,14.11,14.13,52000.0,11.2013,11.2013,11.1855,11.2013,52000.0
2010-12-30 10:10:00,14.12,14.15,14.12,14.14,177300.0,11.1934,11.2172,11.1934,11.2092,177300.0
2010-12-30 10:15:00,14.15,14.15,14.14,14.15,65600.0,11.2172,11.2172,11.2092,11.2172,65600.0
2010-12-30 10:20:00,14.14,14.15,14.14,14.14,14000.0,11.2092,11.2172,11.2092,11.2092,14000.0
2010-12-30 10:25:00,14.15,14.15,14.14,14.14,22400.0,11.2172,11.2172,11.2092,11.2092,22400.0
2010-12-30 10:30:00,14.15,14.16,14.14,14.16,140500.0,11.2172,11.2251,11.2092,11.2251,140500.0
2010-12-30 10:35:00,14.15,14.16,14.15,14.15,44300.0,11.2172,11.2251,11.2172,11.2172,44300.0
2010-12-30 10:40:00,14.15,14.16,14.15,14.15,28400.0,11.2172,11.2251,11.2172,11.2172,28400.0
2010-12-30 10:45:00,14.15,14.16,14.15,14.15,103800.0,11.2172,11.2251,11.2172,11.2172,103800.0
2010-12-30 10:50:00,14.15,14.16,14.15,14.15,66400.0,11.2172,11.2251,11.2172,11.2172,66400.0
2010-12-30 10:55:00,14.16,14.16,14.15,14.15,37800.0,11.2251,11.2251,11.2172,11.2172,37800.0
2010-12-30 11:00:00,14.16,14.16,14.15,14.16,18800.0,11.2251,11.2251,11.2172,11.2251,18800.0
2010-12-30 11:05:00,14.15,14.19,14.15,14.17,293300.0,11.2172,11.2489,11.2172,11.233,293300.0
2010-12-30 11:10:00,14.17,14.18,14.14,14.16,219800.0,11.233,11.2409,11.2092,11.2251,219800.0
2010-12-30 11:15:00,14.15,14.17,14.15,14.17,42000.0,11.2172,11.233,11.2172,11.233,42000.0
2010-12-30 11:20:00,14.17,14.17,14.16,14.17,17400.0,11.233,11.233,11.2251,11.233,17400.0
2010-12-30 11:25:00,14.17,14.17,14.16,14.16,16600.0,11.233,11.233,11.2251,11.2251,16600.0
2010-12-30 11:30:00,14.17,14.17,14.16,14.16,28600.0,11.233,11.233,11.2251,11.2251,28600.0
2010-12-30 11:35:00,14.16,14.17,14.14,14.14,88100.0,11.2251,11.233,11.2092,11.2092,88100.0
2010-12-30 11:40:00,14.14,14.15,14.14,14.14,23500.0,11.2092,11.2172,11.2092,11.2092,23500.0
2010-12-30 11:45:00,14.15,14.15,14.12,14.12,70300.0,11.2172,11.2172,11.1934,11.1934,70300.0
2010-12-30 11:50:00,14.12,14.13,14.12,14.12,64200.0,11.1934,11.2013,11.1934,11.1934,64200.0
2010-12-30 11:55:00,14.12,14.13,14.12,14.13,37600.0,11.1934,11.2013,11.1934,11.2013,37600.0
2010-12-30 12:00:00,14.12,14.13,14.12,14.12,13500.0,11.1934,11.2013,11.1934,11.1934,13500.0
2010-12-30 12:05:00,14.13,14.13,14.12,14.12,26100.0,11.2013,11.2013,11.1934,11.1934,26100.0
2010-12-30 12:10:00,14.12,14.13,14.12,14.13,7300.0,11.1934,11.2013,11.1934,11.2013,7300.0
2010-12-30 12:15:00,14.13,14.14,14.12,14.14,60900.0,11.2013,11.2092,11.1934,11.2092,60900.0
2010-12-30 12:20:00,14.14,14.15,14.13,14.15,50800.0,11.2092,11.2172,11.2013,11.2172,50800.0
2010-12-30 12:25:00,14.15,14.15,14.14,14.15,11700.0,11.2172,11.2172,11.2092,11.2172,11700.0
2010-12-30 12:30:00,14.15,14.15,14.14,14.15,13700.0,11.2172,11.2172,11.2092,11.2172,13700.0
2010-12-30 12:35:00,14.14,14.16,14.14,14.16,58200.0,11.2092,11.2251,11.2092,11.2251,58200.0
2010-12-30 12:40:00,14.16,14.16,14.15,14.16,25800.0,11.2251,11.2251,11.2172,11.2251,25800.0
2010-12-30 12:45:00,14.15,14.17,14.15,14.17,84800.0,11.2172,11.233,11.2172,11.233,84800.0
2010-12-30 12:50:00,14.16,14.16,14.15,14.15,34000.0,11.2251,11.2251,11.2172,11.2172,34000.0
2010-12-30 12:55:00,14.15,14.17,14.15,14.17,74200.0,11.2172,11.233,11.2172,11.233,74200.0
2010-12-30 13:00:00,14.17,14.17,14.16,14.16,15000.0,11.233,11.233,11.2251,11.2251,15000.0
2010-12-30 13:05:00,14.16,14.17,14.16,14.16,22700.0,11.2251,11.233,11.2251,11.2251,22700.0
2010-12-30 13:10:00,14.16,14.17,14.16,14.16,14900.0,11.2251,11.233,11.2251,11.2251,14900.0
2010-12-30 13:15:00,14.17,14.17,14.16,14.17,26700.0,11.233,11.233,11.2251,11.233,26700.0
2010-12-30 13:20:00,14.17,14.17,14.16,14.17,13700.0,11.233,11.233,11.2251,11.233,13700.0
2010-12-30 13:25:00,14.17,14.18,14.16,14.18,65400.0,11.233,11.2409,11.2251,11.2409,65400.0
2010-12-30 13:30:00,14.18,14.18,14.17,14.18,31200.0,11.2409,11.2409,11.233,11.2409,31200.0
2010-12-30 13:35:00,14.18,14.18,14.17,14.18,30200.0,11.2409,11.2409,11.233,11.2409,30200.0
2010-12-30 13:40:00,14.18,14.19,14.18,14.18,57600.0,11.2409,11.2489,11.2409,11.2409,57600.0
2010-12-30 13:45:00,14.18,14.19,14.17,14.19,156400.0,11.2409,11.2489,11.233,11.2489,156400.0
2010-12-30 13:50:00,14.19,14.19,14.18,14.19,12800.0,11.2489,11.2489,11.2409,11.2489,12800.0
2010-12-30 13:55:00,14.18,14.19,14.18,14.19,23400.0,11.2409,11.2489,11.2409,11.2489,23400.0
2010-12-30 14:00:00,14.18,14.19,14.18,14.19,11900.0,11.2409,11.2489,11.2409,11.2489,11900.0
2010-12-30 14:05:00,14.18,14.19,14.18,14.18,32000.0,11.2409,11.2489,11.2409,11.2409,32000.0
2010-12-30 14:10:00,14.18,14.19,14.18,14.19,59900.0,11.2409,11.2489,11.2409,11.2489,59900.0
2010-12-30 14:15:00,14.18,14.19,14.17,14.17,86600.0,11.2409,11.2489,11.233,11.233,86600.0
2010-12-30 14:20:00,14.17,14.18,14.15,14.16,122400.0,11.233,11.2409,11.2172,11.2251,122400.0
2010-12-30 14:25:00,14.16,14.17,14.16,14.17,28100.0,11.2251,11.233,11.2251,11.233,28100.0
2010-12-30 14:30:00,14.17,14.17,14.16,14.16,19800.0,11.233,11.233,11.2251,11.2251,19800.0
2010-12-30 14:35:00,14.16,14.17,14.16,14.16,14800.0,11.2251,11.233,11.2251,11.2251,14800.0
2010-12-30 14:40:00,14.16,14.17,14.16,14.16,15300.0,11.2251,11.233,11.2251,11.2251,15300.0
2010-12-30 14:45:00,14.16,14.17,14.16,14.16,19700.0,11.2251,11.233,11.2251,11.2251,19700.0
2010-12-30 14:50:00,14.16,14.17,14.16,14.16,28700.0,11.2251,11.233,11.2251,11.2251,28700.0
2010-12-30 14:55:00,14.16,14.17,14.15,14.15,87200.0,11.2251,11.233,11.2172,11.2172,87200.0
2010-12-30 15:00:00,14.15,14.16,14.15,14.16,21400.0,11.2172,11.2251,11.2172,11.2251,21400.0
2010-12-30 15:05:00,14.15,14.16,14.15,14.15,20500.0,11.2172,11.2251,11.2172,11.2172,20500.0
2010-12-30 15:10:00,14.16,14.16,14.15,14.15,28900.0,11.2251,11.2251,11.2172,11.2172,28900.0
2010-12-30 15:15:00,14.15,14.16,14.15,14.15,55400.0,11.2172,11.2251,11.2172,11.2172,55400.0
2010-12-30 15:20:00,14.15,14.16,14.15,14.16,34800.0,11.2172,11.2251,11.2172,11.2251,34800.0
2010-12-30 15:25:00,14.16,14.16,14.15,14.16,46200.0,11.2251,11.2251,11.2172,11.2251,46200.0
2010-12-30 15:30:00,14.15,14.16,14.15,14.16,50400.0,11.2172,11.2251,11.2172,11.2251,50400.0
2010-12-30 15:35:00,14.15,14.16,14.15,14.16,48900.0,11.2172,11.2251,11.2172,11.2251,48900.0
2010-12-30 15:40:00,14.15,14.16,14.15,14.15,51400.0,11.2172,11.2251,11.2172,11.2172,51400.0
2010-12-30 15:45:00,14.15,14.16,14.15,14.15,64300.0,11.2172,11.2251,11.2172,11.2172,64300.0
2010-12-30 15:50:00,14.15,14.16,14.13,14.14,232100.0,11.2172,11.2251,11.2013,11.2092,232100.0
2010-12-30 15:55:00,14.13,14.14,14.13,14.13,246000.0,11.2013,11.2092,11.2013,11.2013,246000.0
2010-12-31 09:30:00,14.13,14.15,14.11,14.13,116700.0,11.2013,11.2172,11.1855,11.2013,116700.0
2010-12-31 09:35:00,14.13,14.15,14.1,14.11,83500.0,11.2013,11.2172,11.1775,11.1855,83500.0
2010-12-31 09:40:00,14.1,14.11,14.04,14.09,333600.0,11.1775,11.1855,11.13,11.1696,333600.0
2010-12-31 09:45:00,14.09,14.11,14.07,14.11,133000.0,11.1696,11.1855,11.1537,11.1855,133000.0
2010-12-31 09:50:00,14.11,14.12,14.1,14.1,68900.0,11.1855,11.1934,11.1775,11.1775,68900.0
2010-12-31 09:55:00,14.1,14.11,14.1,14.1,7500.0,11.1775,11.1855,11.1775,11.1775,7500.0
2010-12-31 10:00:00,14.1,14.11,14.09,14.09,39500.0,11.1775,11.1855,11.1696,11.1696,39500.0
2010-12-31 10:05:00,14.09,14.1,14.07,14.08,238700.0,11.1696,11.1775,11.1537,11.1617,238700.0
2010-12-31 10:10:00,14.09,14.09,14.08,14.09,13000.0,11.1696,11.1696,11.1617,11.1696,13000.0
2010-12-31 10:15:00,14.08,14.09,14.08,14.08,23600.0,11.1617,11.1696,11.1617,11.1617,23600.0
2010-12-31 10:20:00,14.08,14.09,14.08,14.09,26000.0,11.1617,11.1696,11.1617,11.1696,26000.0
2010-12-31 10:25:00,14.08,14.09,14.06,14.06,131800.0,11.1617,11.1696,11.1458,11.1458,131800.0
2010-12-31 10:30:00,14.07,14.07,14.04,14.04,129700.0,11.1537,11.1537,11.13,11.13,129700.0
2010-12-31 10:35:00,14.04,14.05,14.04,14.04,8300.0,11.13,11.1379,11.13,11.13,8300.0
2010-12-31 10:40:00,14.04,14.05,14.04,14.05,24700.0,11.13,11.1379,11.13,11.1379,24700.0
2010-12-31 10:45:00,14.05,14.05,14.04,14.04,37800.0,11.1379,11.1379,11.13,11.13,37800.0
2010-12-31 10:50:00,14.05,14.05,14.04,14.05,15800.0,11.1379,11.1379,11.13,11.1379,15800.0
2010-12-31 10:55:00,14.04,14.05,14.04,14.05,26300.0,11.13,11.1379,11.13,11.1379,26300.0
2010-12-31 11:00:00,14.04,14.05,14.04,14.05,27800.0,11.13,11.1379,11.13,11.1379,27800.0
2010-12-31 11:05:00,14.04,14.05,14.03,14.03,48500.0,11.13,11.1379,11.122,11.122,48500.0
2010-12-31 11:10:00,14.03,14.04,14.03,14.03,11900.0,11.122,11.13,11.122,11.122,11900.0
2010-12-31 11:15:00,14.03,14.04,14.03,14.03,22500.0,11.122,11.13,11.122,11.122,22500.0
2010-12-31 11:20:00,14.03,14.04,14.03,14.04,14300.0,11.122,11.13,11.122,11.13,14300.0
2010-12-31 11:25:00,14.04,14.04,14.03,14.03,23400.0,11.13,11.13,11.122,11.122,23400.0
2010-12-31 11:30:00,14.03,14.04,14.02,14.02,74900.0,11.122,11.13,11.1141,11.1141,74900.0
2010-12-31 11:35:00,14.02,14.03,14.02,14.02,30200.0,11.1141,11.122,11.1141,11.1141,30200.0
2010-12-31 11:40:00,14.02,14.03,14.02,14.03,20200.0,11.1141,11.122,11.1141,11.122,20200.0
2010-12-31 11:45:00,14.03,14.03,14.02,14.02,21300.0,11.122,11.122,11.1141,11.1141,21300.0
2010-12-31 11:50:00,14.02,14.03,14.02,14.02,17300.0,11.1141,11.122,11.1141,11.1141,17300.0
2010-12-31 11:55:00,14.02,14.02,14.01,14.01,57000.0,11.1141,11.1141,11.1062,11.1062,57000.0
2010-12-31 12:00:00,14.02,14.02,14.01,14.01,18400.0,11.1141,11.1141,11.1062,11.1062,18400.0
2010-12-31 12:05:00,14.02,14.02,14.01,14.01,15400.0,11.1141,11.1141,11.1062,11.1062,15400.0
2010-12-31 12:10:00,14.01,14.02,14.01,14.02,14700.0,11.1062,11.1141,11.1062,11.1141,14700.0
2010-12-31 12:15:00,14.02,14.02,14.01,14.02,59300.0,11.1141,11.1141,11.1062,11.1141,59300.0
2010-12-31 12:20:00,14.03,14.04,14.02,14.03,85400.0,11.122,11.13,11.1141,11.122,85400.0
2010-12-31 12:25:00,14.04,14.04,14.03,14.03,10700.0,11.13,11.13,11.122,11.122,10700.0
2010-12-31 12:30:00,14.03,14.04,14.03,14.03,19900.0,11.122,11.13,11.122,11.122,19900.0
2010-12-31 12:35:00,14.03,14.04,14.03,14.04,19000.0,11.122,11.13,11.122,11.13,19000.0
2010-12-31 12:40:00,14.03,14.04,14.03,14.04,24000.0,11.122,11.13,11.122,11.13,24000.0
2010-12-31 12:45:00,14.03,14.04,14.02,14.02,24200.0,11.122,11.13,11.1141,11.1141,24200.0
2010-12-31 12:50:00,14.03,14.03,14.02,14.03,9500.0,11.122,11.122,11.1141,11.122,9500.0
2010-12-31 12:55:00,14.02,14.03,14.02,14.02,15700.0,11.1141,11.122,11.1141,11.1141,15700.0
2010-12-31 13:00:00,14.03,14.03,14.02,14.02,16200.0,11.122,11.122,11.1141,11.1141,16200.0
2010-12-31 13:05:00,14.02,14.03,14.02,14.02,18100.0,11.1141,11.122,11.1141,11.1141,18100.0
2010-12-31 13:10:00,14.02,14.03,14.02,14.02,45200.0,11.1141,11.122,11.1141,11.1141,45200.0
2010-12-31 13:15:00,14.02,14.03,14.02,14.02,15200.0,11.1141,11.122,11.1141,11.1141,15200.0
2010-12-31 13:20:00,14.02,14.03,14.02,14.02,25100.0,11.1141,11.122,11.1141,11.1141,25100.0
2010-12-31 13:25:00,14.03,14.03,14.02,14.02,17200.0,11.122,11.122,11.1141,11.1141,17200.0
2010-12-31 13:30:00,14.03,14.03,14.02,14.03,10700.0,11.122,11.122,11.1141,11.122,10700.0
2010-12-31 13:35:00,14.03,14.03,14.02,14.03,23000.0,11.122,11.122,11.1141,11.122,23000.0
2010-12-31 13:40:00,14.02,14.03,14.02,14.02,9700.0,11.1141,11.122,11.1141,11.1141,9700.0
2010-12-31 13:45:00,14.02,14.03,14.01,14.01,77700.0,11.1141,11.122,11.1062,11.1062,77700.0
2010-12-31 13:50:00,14.01,14.02,14.01,14.02,40900.0,11.1062,11.1141,11.1062,11.1141,40900.0
2010-12-31 13:55:00,14.02,14.03,14.02,14.02,17400.0,11.1141,11.122,11.1141,11.1141,17400.0
2010-12-31 14:00:00,14.02,14.03,14.02,14.02,27000.0,11.1141,11.122,11.1141,11.1141,27000.0
2010-12-31 14:05:00,14.02,14.03,14.02,14.03,10900.0,11.1141,11.122,11.1141,11.122,10900.0
2010-12-31 14:10:00,14.03,14.03,14.02,14.02,13400.0,11.122,11.122,11.1141,11.1141,13400.0
2010-12-31 14:15:00,14.02,14.03,14.02,14.03,53100.0,11.1141,11.122,11.1141,11.122,53100.0
2010-12-31 14:20:00,14.03,14.03,14.02,14.02,26800.0,11.122,11.122,11.1141,11.1141,26800.0
2010-12-31 14:25:00,14.02,14.03,14.02,14.02,28900.0,11.1141,11.122,11.1141,11.1141,28900.0
2010-12-31 14:30:00,14.03,14.03,14.02,14.02,21400.0,11.122,11.122,11.1141,11.1141,21400.0
2010-12-31 14:35:00,14.03,14.03,14.02,14.03,25900.0,11.122,11.122,11.1141,11.122,25900.0
2010-12-31 14:40:00,14.03,14.03,14.02,14.02,69700.0,11.122,11.122,11.1141,11.1141,69700.0
2010-12-31 14:45:00,14.02,14.03,14.02,14.02,33700.0,11.1141,11.122,11.1141,11.1141,33700.0
2010-12-31 14:50:00,14.02,14.03,14.01,14.02,76600.0,11.1141,11.122,11.1062,11.1141,76600.0
2010-12-31 14:55:00,14.01,14.02,14.01,14.02,18900.0,11.1062,11.1141,11.1062,11.1141,18900.0
2010-12-31 15:00:00,14.02,14.02,14.01,14.02,25500.0,11.1141,11.1141,11.1062,11.1141,25500.0
2010-12-31 15:05:00,14.02,14.02,14.01,14.02,16400.0,11.1141,11.1141,11.1062,11.1141,16400.0
2010-12-31 15:10:00,14.02,14.02,14.01,14.02,22000.0,11.1141,11.1141,11.1062,11.1141,22000.0
2010-12-31 15:15:00,14.02,14.02,14.01,14.02,30400.0,11.1141,11.1141,11.1062,11.1141,30400.0
2010-12-31 15:20:00,14.01,14.02,14.01,14.02,26400.0,11.1062,11.1141,11.1062,11.1141,26400.0
2010-12-31 15:25:00,14.01,14.02,14.01,14.02,174800.0,11.1062,11.1141,11.1062,11.1141,174800.0
2010-12-31 15:30:00,14.02,14.02,14.01,14.01,115000.0,11.1141,11.1141,11.1062,11.1062,115000.0
2010-12-31 15:35:00,14.02,14.02,14.01,14.02,64800.0,11.1141,11.1141,11.1062,11.1141,64800.0
2010-12-31 15:40:00,14.01,14.02,14.0,14.0,319000.0,11.1062,11.1141,11.0983,11.0983,319000.0
2010-12-31 15:45:00,14.01,14.01,14.0,14.01,142100.0,11.1062,11.1062,11.0983,11.1062,142100.0
2010-12-31 15:50:00,14.0,14.02,14.0,14.02,262000.0,11.0983,11.1141,11.0983,11.1141,262000.0
2010-12-31 15:55:00,14.02,14.05,14.01,14.04,676100.0,11.1141,11.1379,11.1062,11.13,676100.0
2011-01-03 09:30:00,14.13,14.16,14.04,14.04,439500.0,11.2013,11.2251,11.13,11.13,439500.0
2011-01-03 09:35:00,14.05,14.09,14.01,14.09,312200.0,11.1379,11.1696,11.1062,11.1696,312200.0
2011-01-03 09:40:00,14.09,14.15,14.09,14.14,290300.0,11.1696,11.2172,11.1696,11.2092,290300.0
2011-01-03 09:45:00,14.14,14.18,14.14,14.18,79700.0,11.2092,11.2409,11.2092,11.2409,79700.0
2011-01-03 09:50:00,14.18,14.19,14.18,14.19,93300.0,11.2409,11.2489,11.2409,11.2489,93300.0
2011-01-03 09:55:00,14.19,14.2,14.19,14.2,46900.0,11.2489,11.2568,11.2489,11.2568,46900.0
2011-01-03 10:00:00,14.2,14.2,14.16,14.18,206600.0,11.2568,11.2568,11.2251,11.2409,206600.0
2011-01-03 10:05:00,14.19,14.2,14.18,14.19,73800.0,11.2489,11.2568,11.2409,11.2489,73800.0
2011-01-03 10:10:00,14.2,14.22,14.19,14.21,133000.0,11.2568,11.2727,11.2489,11.2647,133000.0
2011-01-03 10:15:00,14.22,14.28,14.22,14.27,149900.0,11.2727,11.3202,11.2727,11.3123,149900.0
2011-01-03 10:20:00,14.27,14.28,14.26,14.27,165000.0,11.3123,11.3202,11.3044,11.3123,165000.0
2011-01-03 10:25:00,14.27,14.27,14.26,14.27,52300.0,11.3123,11.3123,11.3044,11.3123,52300.0
2011-01-03 10:30:00,14.27,14.29,14.26,14.27,162500.0,11.3123,11.3281,11.3044,11.3123,162500.0
2011-01-03 10:35:00,14.28,14.28,14.24,14.25,108400.0,11.3202,11.3202,11.2885,11.2964,108400.0
2011-01-03 10:40:00,14.26,14.27,14.25,14.25,60700.0,11.3044,11.3123,11.2964,11.2964,60700.0
2011-01-03 10:45:00,14.25,14.28,14.25,14.27,74000.0,11.2964,11.3202,11.2964,11.3123,74000.0
2011-01-03 10:50:00,14.27,14.28,14.26,14.27,62400.0,11.3123,11.3202,11.3044,11.3123,62400.0
2011-01-03 10:55:00,14.26,14.27,14.26,14.27,31500.0,11.3044,11.3123,11.3044,11.3123,31500.0
2011-01-03 11:00:00,14.27,14.27,14.26,14.26,95600.0,11.3123,11.3123,11.3044,11.3044,95600.0
2011-01-03 11:05:00,14.26,14.27,14.26,14.27,31200.0,11.3044,11.3123,11.3044,11.3123,31200.0
2011-01-03 11:10:00,14.26,14.27,14.24,14.25,114100.0,11.3044,11.3123,11.2885,11.2964,114100.0
2011-01-03 11:15:00,14.24,14.24,14.23,14.23,51700.0,11.2885,11.2885,11.2806,11.2806,51700.0
2011-01-03 11:20:00,14.23,14.24,14.23,14.24,73900.0,11.2806,11.2885,11.2806,11.2885,73900.0
2011-01-03 11:25:00,14.24,14.24,14.23,14.23,30100.0,11.2885,11.2885,11.2806,11.2806,30100.0
2011-01-03 11:30:00,14.24,14.24,14.22,14.22,81900.0,11.2885,11.2885,11.2727,11.2727,81900.0
2011-01-03 11:35:00,14.22,14.23,14.22,14.22,168600.0,11.2727,11.2806,11.2727,11.2727,168600.0
2011-01-03 11:40:00,14.22,14.23,14.22,14.23,63700.0,11.2727,11.2806,11.2727,11.2806,63700.0
2011-01-03 11:45:00,14.23,14.23,14.22,14.22,71200.0,11.2806,11.2806,11.2727,11.2727,71200.0
2011-01-03 11:50:00,14.23,14.23,14.22,14.22,25100.0,11.2806,11.2806,11.2727,11.2727,25100.0
2011-01-03 11:55:00,14.23,14.23,14.22,14.22,35300.0,11.2806,11.2806,11.2727,11.2727,35300.0
2011-01-03 12:00:00,14.23,14.23,14.21,14.21,79000.0,11.2806,11.2806,11.2647,11.2647,79000.0
2011-01-03 12:05:00,14.21,14.22,14.19,14.19,121300.0,11.2647,11.2727,11.2489,11.2489,121300.0
2011-01-03 12:10:00,14.19,14.2,14.19,14.19,18300.0,11.2489,11.2568,11.2489,11.2489,18300.0
2011-01-03 12:15:00,14.19,14.2,14.19,14.19,24400.0,11.2489,11.2568,11.2489,11.2489,24400.0
2011-01-03 12:20:00,14.2,14.2,14.19,14.19,26300.0,11.2568,11.2568,11.2489,11.2489,26300.0
2011-01-03 12:25:00,14.2,14.2,14.18,14.18,52600.0,11.2568,11.2568,11.2409,11.2409,52600.0
2011-01-03 12:30:00,14.19,14.19,14.15,14.15,152600.0,11.2489,11.2489,11.2172,11.2172,152600.0
2011-01-03 12:35:00,14.15,14.16,14.13,14.13,87600.0,11.2172,11.2251,11.2013,11.2013,87600.0
2011-01-03 12:40:00,14.14,14.15,14.13,14.15,87000.0,11.2092,11.2172,11.2013,11.2172,87000.0
2011-01-03 12:45:00,14.15,14.16,14.14,14.15,61500.0,11.2172,11.2251,11.2092,11.2172,61500.0
2011-01-03 12:50:00,14.14,14.15,14.14,14.14,31700.0,11.2092,11.2172,11.2092,11.2092,31700.0
2011-01-03 12:55:00,14.14,14.15,14.13,14.13,73000.0,11.2092,11.2172,11.2013,11.2013,73000.0
2011-01-03 13:00:00,14.13,14.14,14.13,14.13,24900.0,11.2013,11.2092,11.2013,11.2013,24900.0
2011-01-03 13:05:00,14.13,14.14,14.13,14.13,46100.0,11.2013,11.2092,11.2013,11.2013,46100.0
2011-01-03 13:10:00,14.13,14.14,14.13,14.13,53400.0,11.2013,11.2092,11.2013,11.2013,53400.0
2011-01-03 13:15:00,14.13,14.14,14.12,14.12,51900.0,11.2013,11.2092,11.1934,11.1934,51900.0
2011-01-03 13:20:00,14.12,14.13,14.12,14.13,33800.0,11.1934,11.2013,11.1934,11.2013,33800.0
2011-01-03 13:25:00,14.12,14.12,14.11,14.11,52400.0,11.1934,11.1934,11.1855,11.1855,52400.0
2011-01-03 13:30:00,14.11,14.12,14.11,14.11,37400.0,11.1855,11.1934,11.1855,11.1855,37400.0
2011-01-03 13:35:00,14.12,14.12,14.09,14.1,173500.0,11.1934,11.1934,11.1696,11.1775,173500.0
2011-01-03 13:40:00,14.09,14.1,14.07,14.08,237900.0,11.1696,11.1775,11.1537,11.1617,237900.0
2011-01-03 13:45:00,14.07,14.07,14.04,14.04,470200.0,11.1537,11.1537,11.13,11.13,470200.0
2011-01-03 13:50:00,14.05,14.05,14.04,14.04,32800.0,11.1379,11.1379,11.13,11.13,32800.0
2011-01-03 13:55:00,14.05,14.08,14.04,14.08,209900.0,11.1379,11.1617,11.13,11.1617,209900.0
2011-01-03 14:00:00,14.08,14.1,14.07,14.1,194500.0,11.1617,11.1775,11.1537,11.1775,194500.0
2011-01-03 14:05:00,14.1,14.1,14.08,14.08,51800.0,11.1775,11.1775,11.1617,11.1617,51800.0
2011-01-03 14:10:00,14.09,14.09,14.06,14.06,76800.0,11.1696,11.1696,11.1458,11.1458,76800.0
2011-01-03 14:15:00,14.06,14.08,14.06,14.07,67700.0,11.1458,11.1617,11.1458,11.1537,67700.0
2011-01-03 14:20:00,14.07,14.1,14.07,14.1,94200.0,11.1537,11.1775,11.1537,11.1775,94200.0
2011-01-03 14:25:00,14.1,14.1,14.05,14.05,158100.0,11.1775,11.1775,11.1379,11.1379,158100.0
2011-01-03 14:30:00,14.05,14.06,14.04,14.05,167300.0,11.1379,11.1458,11.13,11.1379,167300.0
2011-01-03 14:35:00,14.05,14.06,14.05,14.06,25700.0,11.1379,11.1458,11.1379,11.1458,25700.0
2011-01-03 14:40:00,14.05,14.07,14.04,14.07,118400.0,11.1379,11.1537,11.13,11.1537,118400.0
2011-01-03 14:45:00,14.06,14.08,14.06,14.07,40100.0,11.1458,11.1617,11.1458,11.1537,40100.0
2011-01-03 14:50:00,14.07,14.08,14.06,14.06,91600.0,11.1537,11.1617,11.1458,11.1458,91600.0
2011-01-03 14:55:00,14.07,14.09,14.06,14.08,83000.0,11.1537,11.1696,11.1458,11.1617,83000.0
2011-01-03 15:00:00,14.09,14.09,14.08,14.09,45500.0,11.1696,11.1696,11.1617,11.1696,45500.0
2011-01-03 15:05:00,14.08,14.09,14.06,14.06,134100.0,11.1617,11.1696,11.1458,11.1458,134100.0
2011-01-03 15:10:00,14.07,14.07,14.06,14.06,67500.0,11.1537,11.1537,11.1458,11.1458,67500.0
2011-01-03 15:15:00,14.07,14.07,14.06,14.06,50200.0,11.1537,11.1537,11.1458,11.1458,50200.0
2011-01-03 15:20:00,14.06,14.07,14.06,14.07,39300.0,11.1458,11.1537,11.1458,11.1537,39300.0
2011-01-03 15:25:00,14.07,14.07,14.06,14.06,173200.0,11.1537,11.1537,11.1458,11.1458,173200.0
2011-01-03 15:30:00,14.06,14.07,14.06,14.06,107400.0,11.1458,11.1537,11.1458,11.1458,107400.0
2011-01-03 15:35:00,14.06,14.07,14.06,14.06,88700.0,11.1458,11.1537,11.1458,11.1458,88700.0
2011-01-03 15:40:00,14.07,14.07,14.06,14.06,95200.0,11.1537,11.1537,11.1458,11.1458,95200.0
2011-01-03 15:45:00,14.06,14.07,14.06,14.06,110500.0,11.1458,11.1537,11.1458,11.1458,110500.0
2011-01-03 15:50:00,14.06,14.07,14.05,14.05,520700.0,11.1458,11.1537,11.1379,11.1379,520700.0
2011-01-03 15:55:00,14.06,14.06,14.05,14.05,400900.0,11.1458,11.1458,11.1379,11.1379,400900.0
2011-01-04 09:30:00,14.06,14.1,14.0,14.0,319400.0,11.1458,11.1775,11.0983,11.0983,319400.0
2011-01-04 09:35:00,14.0,14.03,13.97,13.99,267400.0,11.0983,11.122,11.0745,11.0903,267400.0
2011-01-04 09:40:00,13.99,14.04,13.99,14.01,405000.0,11.0903,11.13,11.0903,11.1062,405000.0
2011-01-04 09:45:00,14.01,14.01,13.94,13.94,863400.0,11.1062,11.1062,11.0507,11.0507,863400.0
2011-01-04 09:50:00,13.94,13.95,13.92,13.94,252200.0,11.0507,11.0586,11.0348,11.0507,252200.0
2011-01-04 09:55:00,13.94,14.0,13.93,13.99,148000.0,11.0507,11.0983,11.0428,11.0903,148000.0
2011-01-04 10:00:00,13.99,14.0,13.99,13.99,271700.0,11.0903,11.0983,11.0903,11.0903,271700.0
2011-01-04 10:05:00,13.99,14.0,13.99,13.99,87000.0,11.0903,11.0983,11.0903,11.0903,87000.0
2011-01-04 10:10:00,13.99,14.0,13.99,13.99,288400.0,11.0903,11.0983,11.0903,11.0903,288400.0
2011-01-04 10:15:00,13.99,14.01,13.97,14.01,433100.0,11.0903,11.1062,11.0745,11.1062,433100.0
2011-01-04 10:20:00,14.01,14.01,13.99,14.01,351700.0,11.1062,11.1062,11.0903,11.1062,351700.0
2011-01-04 10:25:00,14.0,14.02,13.97,13.98,307100.0,11.0983,11.1141,11.0745,11.0824,307100.0
2011-01-04 10:30:00,13.98,14.0,13.97,14.0,86800.0,11.0824,11.0983,11.0745,11.0983,86800.0
2011-01-04 10:35:00,13.99,14.0,13.99,14.0,246400.0,11.0903,11.0983,11.0903,11.0983,246400.0
2011-01-04 10:40:00,14.0,14.0,13.99,14.0,83000.0,11.0983,11.0983,11.0903,11.0983,83000.0
2011-01-04 10:45:00,14.0,14.0,13.99,13.99,46300.0,11.0983,11.0983,11.0903,11.0903,46300.0
2011-01-04 10:50:00,14.0,14.0,13.99,14.0,64400.0,11.0983,11.0983,11.0903,11.0983,64400.0
2011-01-04 10:55:00,13.99,14.0,13.99,13.99,204300.0,11.0903,11.0983,11.0903,11.0903,204300.0
2011-01-04 11:00:00,13.99,14.0,13.99,14.0,100200.0,11.0903,11.0983,11.0903,11.0983,100200.0
2011-01-04 11:05:00,13.99,14.0,13.99,13.99,127400.0,11.0903,11.0983,11.0903,11.0903,127400.0
2011-01-04 11:10:00,13.99,14.02,13.99,14.02,135400.0,11.0903,11.1141,11.0903,11.1141,135400.0
2011-01-04 11:15:00,14.02,14.02,14.0,14.01,130100.0,11.1141,11.1141,11.0983,11.1062,130100.0
2011-01-04 11:20:00,14.01,14.01,13.98,13.98,210700.0,11.1062,11.1062,11.0824,11.0824,210700.0
2011-01-04 11:25:00,13.99,13.99,13.98,13.98,216300.0,11.0903,11.0903,11.0824,11.0824,216300.0
2011-01-04 11:30:00,13.98,13.99,13.98,13.98,60800.0,11.0824,11.0903,11.0824,11.0824,60800.0
2011-01-04 11:35:00,13.99,13.99,13.98,13.99,59300.0,11.0903,11.0903,11.0824,11.0903,59300.0
2011-01-04 11:40:00,13.98,13.99,13.98,13.98,55000.0,11.0824,11.0903,11.0824,11.0824,55000.0
2011-01-04 11:45:00,13.99,13.99,13.98,13.98,178100.0,11.0903,11.0903,11.0824,11.0824,178100.0
2011-01-04 11:50:00,13.98,14.0,13.98,13.99,119000.0,11.0824,11.0983,11.0824,11.0903,119000.0
2011-01-04 11:55:00,14.0,14.0,13.94,13.94,288300.0,11.0983,11.0983,11.0507,11.0507,288300.0
2011-01-04 12:00:00,13.94,13.97,13.94,13.96,150500.0,11.0507,11.0745,11.0507,11.0665,150500.0
2011-01-04 12:05:00,13.97,13.97,13.96,13.97,75900.0,11.0745,11.0745,11.0665,11.0745,75900.0
2011-01-04 12:10:00,13.96,13.97,13.93,13.93,161700.0,11.0665,11.0745,11.0428,11.0428,161700.0
2011-01-04 12:15:00,13.93,13.94,13.93,13.94,93800.0,11.0428,11.0507,11.0428,11.0507,93800.0
2011-01-04 12:20:00,13.94,13.94,13.93,13.93,66200.0,11.0507,11.0507,11.0428,11.0428,66200.0
2011-01-04 12:25:00,13.94,13.94,13.92,13.93,136400.0,11.0507,11.0507,11.0348,11.0428,136400.0
2011-01-04 12:30:00,13.92,13.94,13.92,13.93,111500.0,11.0348,11.0507,11.0348,11.0428,111500.0
2011-01-04 12:35:00,13.93,13.94,13.91,13.91,132400.0,11.0428,11.0507,11.0269,11.0269,132400.0
2011-01-04 12:40:00,13.91,13.92,13.91,13.91,54100.0,11.0269,11.0348,11.0269,11.0269,54100.0
2011-01-04 12:45:00,13.91,13.94,13.91,13.94,152600.0,11.0269,11.0507,11.0269,11.0507,152600.0
2011-01-04 12:50:00,13.94,13.97,13.94,13.96,204800.0,11.0507,11.0745,11.0507,11.0665,204800.0
2011-01-04 12:55:00,13.96,13.97,13.96,13.96,36600.0,11.0665,11.0745,11.0665,11.0665,36600.0
2011-01-04 13:00:00,13.96,13.97,13.96,13.97,84200.0,11.0665,11.0745,11.0665,11.0745,84200.0
2011-01-04 13:05:00,13.97,13.97,13.96,13.96,60900.0,11.0745,11.0745,11.0665,11.0665,60900.0
2011-01-04 13:10:00,13.97,13.97,13.96,13.96,52100.0,11.0745,11.0745,11.0665,11.0665,52100.0
2011-01-04 13:15:00,13.97,13.98,13.96,13.97,191200.0,11.0745,11.0824,11.0665,11.0745,191200.0
2011-01-04 13:20:00,13.97,13.98,13.97,13.98,86300.0,11.0745,11.0824,11.0745,11.0824,86300.0
2011-01-04 13:25:00,13.98,13.98,13.97,13.98,52200.0,11.0824,11.0824,11.0745,11.0824,52200.0
2011-01-04 13:30:00,13.98,13.98,13.97,13.98,56400.0,11.0824,11.0824,11.0745,11.0824,56400.0
2011-01-04 13:35:00,13.98,13.99,13.98,13.98,314500.0,11.0824,11.0903,11.0824,11.0824,314500.0
2011-01-04 13:40:00,13.99,14.0,13.98,13.98,157800.0,11.0903,11.0983,11.0824,11.0824,157800.0
2011-01-04 13:45:00,13.98,13.98,13.97,13.97,53700.0,11.0824,11.0824,11.0745,11.0745,53700.0
2011-01-04 13:50:00,13.98,13.99,13.97,13.99,92600.0,11.0824,11.0903,11.0745,11.0903,92600.0
2011-01-04 13:55:00,13.99,14.0,13.98,13.99,253500.0,11.0903,11.0983,11.0824,11.0903,253500.0
2011-01-04 14:00:00,13.99,14.0,13.98,13.98,79000.0,11.0903,11.0983,11.0824,11.0824,79000.0
2011-01-04 14:05:00,13.98,14.0,13.98,13.99,350900.0,11.0824,11.0983,11.0824,11.0903,350900.0
2011-01-04 14:10:00,13.99,14.01,13.98,13.98,240900.0,11.0903,11.1062,11.0824,11.0824,240900.0
2011-01-04 14:15:00,13.98,13.99,13.97,13.97,63200.0,11.0824,11.0903,11.0745,11.0745,63200.0
2011-01-04 14:20:00,13.98,13.99,13.97,13.99,98200.0,11.0824,11.0903,11.0745,11.0903,98200.0
2011-01-04 14:25:00,13.99,13.99,13.95,13.96,217800.0,11.0903,11.0903,11.0586,11.0665,217800.0
2011-01-04 14:30:00,13.96,13.96,13.95,13.96,180000.0,11.0665,11.0665,11.0586,11.0665,180000.0
2011-01-04 14:35:00,13.96,13.96,13.94,13.96,271900.0,11.0665,11.0665,11.0507,11.0665,271900.0
2011-01-04 14:40:00,13.96,13.97,13.95,13.97,162500.0,11.0665,11.0745,11.0586,11.0745,162500.0
2011-01-04 14:45:00,13.96,13.98,13.96,13.98,227900.0,11.0665,11.0824,11.0665,11.0824,227900.0
2011-01-04 14:50:00,13.98,13.99,13.97,13.98,142100.0,11.0824,11.0903,11.0745,11.0824,142100.0
2011-01-04 14:55:00,13.98,13.99,13.97,13.97,550000.0,11.0824,11.0903,11.0745,11.0745,550000.0
2011-01-04 15:00:00,13.97,13.98,13.97,13.98,253900.0,11.0745,11.0824,11.0745,11.0824,253900.0
2011-01-04 15:05:00,13.98,13.98,13.97,13.98,281300.0,11.0824,11.0824,11.0745,11.0824,281300.0
2011-01-04 15:10:00,13.98,13.98,13.97,13.98,70700.0,11.0824,11.0824,11.0745,11.0824,70700.0
2011-01-04 15:15:00,13.98,13.98,13.97,13.98,86700.0,11.0824,11.0824,11.0745,11.0824,86700.0
2011-01-04 15:20:00,13.97,13.98,13.95,13.97,254500.0,11.0745,11.0824,11.0586,11.0745,254500.0
2011-01-04 15:25:00,13.97,13.98,13.96,13.97,173700.0,11.0745,11.0824,11.0665,11.0745,173700.0
2011-01-04 15:30:00,13.97,13.97,13.96,13.97,63800.0,11.0745,11.0745,11.0665,11.0745,63800.0
2011-01-04 15:35:00,13.97,13.97,13.95,13.96,248400.0,11.0745,11.0745,11.0586,11.0665,248400.0
2011-01-04 15:40:00,13.96,13.96,13.93,13.94,675500.0,11.0665,11.0665,11.0428,11.0507,675500.0
2011-01-04 15:45:00,13.93,13.95,13.93,13.94,408800.0,11.0428,11.0586,11.0428,11.0507,408800.0
2011-01-04 15:50:00,13.94,13.95,13.94,13.95,331700.0,11.0507,11.0586,11.0507,11.0586,331700.0
2011-01-04 15:55:00,13.95,13.97,13.94,13.97,957500.0,11.0586,11.0745,11.0507,11.0745,957500.0
2011-01-05 09:30:00,13.83,13.86,13.81,13.85,569400.0,10.9635,10.9873,10.9476,10.9793,569400.0
2011-01-05 09:35:00,13.86,13.86,13.81,13.82,368000.0,10.9873,10.9873,10.9476,10.9556,368000.0
2011-01-05 09:40:00,13.82,13.82,13.8,13.81,342700.0,10.9556,10.9556,10.9397,10.9476,342700.0
2011-01-05 09:45:00,13.8,13.83,13.8,13.8,456900.0,10.9397,10.9635,10.9397,10.9397,456900.0
2011-01-05 09:50:00,13.8,13.81,13.79,13.8,271100.0,10.9397,10.9476,10.9318,10.9397,271100.0
2011-01-05 09:55:00,13.8,13.84,13.76,13.76,502100.0,10.9397,10.9714,10.908,10.908,502100.0
2011-01-05 10:00:00,13.77,13.79,13.72,13.78,769100.0,10.9159,10.9318,10.8763,10.9239,769100.0
2011-01-05 10:05:00,13.78,13.78,13.75,13.76,442300.0,10.9239,10.9239,10.9001,10.908,442300.0
2011-01-05 10:10:00,13.76,13.76,13.74,13.76,358300.0,10.908,10.908,10.8921,10.908,358300.0
2011-01-05 10:15:00,13.75,13.76,13.75,13.75,289600.0,10.9001,10.908,10.9001,10.9001,289600.0
2011-01-05 10:20:00,13.76,13.78,13.75,13.78,589700.0,10.908,10.9239,10.9001,10.9239,589700.0
2011-01-05 10:25:00,13.78,13.79,13.77,13.79,338600.0,10.9239,10.9318,10.9159,10.9318,338600.0
2011-01-05 10:30:00,13.79,13.79,13.77,13.78,317200.0,10.9318,10.9318,10.9159,10.9239,317200.0
2011-01-05 10:35:00,13.77,13.78,13.77,13.78,77700.0,10.9159,10.9239,10.9159,10.9239,77700.0
2011-01-05 10:40:00,13.78,13.79,13.77,13.79,178100.0,10.9239,10.9318,10.9159,10.9318,178100.0
2011-01-05 10:45:00,13.79,13.82,13.78,13.81,174900.0,10.9318,10.9556,10.9239,10.9476,174900.0
2011-01-05 10:50:00,13.82,13.83,13.81,13.83,215000.0,10.9556,10.9635,10.9476,10.9635,215000.0
2011-01-05 10:55:00,13.82,13.83,13.82,13.83,170900.0,10.9556,10.9635,10.9556,10.9635,170900.0
2011-01-05 11:00:00,13.83,13.83,13.82,13.83,110500.0,10.9635,10.9635,10.9556,10.9635,110500.0
2011-01-05 11:05:00,13.82,13.83,13.82,13.83,223100.0,10.9556,10.9635,10.9556,10.9635,223100.0
2011-01-05 11:10:00,13.83,13.83,13.82,13.83,90100.0,10.9635,10.9635,10.9556,10.9635,90100.0
2011-01-05 11:15:00,13.83,13.9,13.82,13.89,383900.0,10.9635,11.019,10.9556,11.0111,383900.0
2011-01-05 11:20:00,13.9,13.9,13.89,13.9,357000.0,11.019,11.019,11.0111,11.019,357000.0
2011-01-05 11:25:00,13.89,13.9,13.88,13.88,227500.0,11.0111,11.019,11.0031,11.0031,227500.0
2011-01-05 11:30:00,13.89,13.93,13.88,13.9,299700.0,11.0111,11.0428,11.0031,11.019,299700.0
2011-01-05 11:35:00,13.9,13.91,13.89,13.9,441200.0,11.019,11.0269,11.0111,11.019,441200.0
2011-01-05 11:40:00,13.9,13.9,13.87,13.88,91900.0,11.019,11.019,10.9952,11.0031,91900.0
2011-01-05 11:45:00,13.88,13.88,13.87,13.87,226600.0,11.0031,11.0031,10.9952,10.9952,226600.0
2011-01-05 11:50:00,13.87,13.88,13.87,13.87,281200.0,10.9952,11.0031,10.9952,10.9952,281200.0
2011-01-05 11:55:00,13.88,13.88,13.87,13.88,71100.0,11.0031,11.0031,10.9952,11.0031,71100.0
2011-01-05 12:00:00,13.88,13.88,13.87,13.88,227000.0,11.0031,11.0031,10.9952,11.0031,227000.0
2011-01-05 12:05:00,13.88,13.88,13.87,13.87,102400.0,11.0031,11.0031,10.9952,10.9952,102400.0
2011-01-05 12:10:00,13.88,13.88,13.87,13.88,287000.0,11.0031,11.0031,10.9952,11.0031,287000.0
2011-01-05 12:15:00,13.87,13.88,13.86,13.86,319500.0,10.9952,11.0031,10.9873,10.9873,319500.0
2011-01-05 12:20:00,13.87,13.87,13.85,13.85,316000.0,10.9952,10.9952,10.9793,10.9793,316000.0
2011-01-05 12:25:00,13.85,13.86,13.85,13.85,133700.0,10.9793,10.9873,10.9793,10.9793,133700.0
2011-01-05 12:30:00,13.85,13.86,13.84,13.86,507800.0,10.9793,10.9873,10.9714,10.9873,507800.0
2011-01-05 12:35:00,13.85,13.88,13.85,13.87,136400.0,10.9793,11.0031,10.9793,10.9952,136400.0
2011-01-05 12:40:00,13.87,13.88,13.86,13.86,195400.0,10.9952,11.0031,10.9873,10.9873,195400.0
2011-01-05 12:45:00,13.86,13.87,13.82,13.82,270900.0,10.9873,10.9952,10.9556,10.9556,270900.0
2011-01-05 12:50:00,13.83,13.85,13.81,13.84,606900.0,10.9635,10.9793,10.9476,10.9714,606900.0
2011-01-05 12:55:00,13.83,13.85,13.83,13.85,292700.0,10.9635,10.9793,10.9635,10.9793,292700.0
2011-01-05 13:00:00,13.85,13.85,13.84,13.84,91100.0,10.9793,10.9793,10.9714,10.9714,91100.0
2011-01-05 13:05:00,13.84,13.86,13.84,13.86,198700.0,10.9714,10.9873,10.9714,10.9873,198700.0
2011-01-05 13:10:00,13.86,13.86,13.85,13.86,35100.0,10.9873,10.9873,10.9793,10.9873,35100.0
2011-01-05 13:15:00,13.86,13.86,13.84,13.84,212800.0,10.9873,10.9873,10.9714,10.9714,212800.0
2011-01-05 13:20:00,13.84,13.84,13.79,13.79,411400.0,10.9714,10.9714,10.9318,10.9318,411400.0
2011-01-05 13:25:00,13.79,13.8,13.78,13.78,211900.0,10.9318,10.9397,10.9239,10.9239,211900.0
2011-01-05 13:30:00,13.78,13.79,13.77,13.79,203700.0,10.9239,10.9318,10.9159,10.9318,203700.0
2011-01-05 13:35:00,13.79,13.79,13.78,13.78,132300.0,10.9318,10.9318,10.9239,10.9239,132300.0
2011-01-05 13:40:00,13.79,13.79,13.78,13.78,63800.0,10.9318,10.9318,10.9239,10.9239,63800.0
2011-01-05 13:45:00,13.79,13.8,13.78,13.8,351900.0,10.9318,10.9397,10.9239,10.9397,351900.0
2011-01-05 13:50:00,13.8,13.8,13.78,13.79,250000.0,10.9397,10.9397,10.9239,10.9318,250000.0
2011-01-05 13:55:00,13.78,13.8,13.78,13.8,303900.0,10.9239,10.9397,10.9239,10.9397,303900.0
2011-01-05 14:00:00,13.8,13.81,13.79,13.79,235900.0,10.9397,10.9476,10.9318,10.9318,235900.0
2011-01-05 14:05:00,13.8,13.8,13.78,13.79,159400.0,10.9397,10.9397,10.9239,10.9318,159400.0
2011-01-05 14:10:00,13.78,13.79,13.78,13.79,252800.0,10.9239,10.9318,10.9239,10.9318,252800.0
2011-01-05 14:15:00,13.79,13.79,13.78,13.78,151600.0,10.9318,10.9318,10.9239,10.9239,151600.0
2011-01-05 14:20:00,13.79,13.79,13.76,13.76,276200.0,10.9318,10.9318,10.908,10.908,276200.0
2011-01-05 14:25:00,13.77,13.77,13.75,13.75,173400.0,10.9159,10.9159,10.9001,10.9001,173400.0
2011-01-05 14:30:00,13.75,13.76,13.75,13.76,317700.0,10.9001,10.908,10.9001,10.908,317700.0
2011-01-05 14:35:00,13.75,13.76,13.75,13.76,143500.0,10.9001,10.908,10.9001,10.908,143500.0
2011-01-05 14:40:00,13.76,13.76,13.75,13.75,186000.0,10.908,10.908,10.9001,10.9001,186000.0
2011-01-05 14:45:00,13.75,13.76,13.75,13.75,247900.0,10.9001,10.908,10.9001,10.9001,247900.0
2011-01-05 14:50:00,13.75,13.76,13.75,13.76,168200.0,10.9001,10.908,10.9001,10.908,168200.0
2011-01-05 14:55:00,13.75,13.76,13.75,13.75,146400.0,10.9001,10.908,10.9001,10.9001,146400.0
2011-01-05 15:00:00,13.76,13.77,13.75,13.76,524900.0,10.908,10.9159,10.9001,10.908,524900.0
2011-01-05 15:05:00,13.76,13.77,13.76,13.77,343000.0,10.908,10.9159,10.908,10.9159,343000.0
2011-01-05 15:10:00,13.77,13.78,13.76,13.78,111700.0,10.9159,10.9239,10.908,10.9239,111700.0
2011-01-05 15:15:00,13.78,13.78,13.77,13.77,89500.0,10.9239,10.9239,10.9159,10.9159,89500.0
2011-01-05 15:20:00,13.78,13.78,13.77,13.77,162600.0,10.9239,10.9239,10.9159,10.9159,162600.0
2011-01-05 15:25:00,13.78,13.78,13.77,13.78,454000.0,10.9239,10.9239,10.9159,10.9239,454000.0
2011-01-05 15:30:00,13.78,13.79,13.77,13.79,555600.0,10.9239,10.9318,10.9159,10.9318,555600.0
2011-01-05 15:35:00,13.79,13.79,13.78,13.79,333800.0,10.9318,10.9318,10.9239,10.9318,333800.0
2011-01-05 15:40:00,13.79,13.79,13.78,13.78,397900.0,10.9318,10.9318,10.9239,10.9239,397900.0
2011-01-05 15:45:00,13.79,13.79,13.78,13.78,367900.0,10.9318,10.9318,10.9239,10.9239,367900.0
2011-01-05 15:50:00,13.78,13.79,13.78,13.78,593400.0,10.9239,10.9318,10.9239,10.9239,593400.0
2011-01-05 15:55:00,13.78,13.79,13.76,13.76,1854800.0,10.9239,10.9318,10.908,10.908,1854800.0
2011-01-06 09:30:00,13.81,13.86,13.8,13.84,301900.0,10.9476,10.9873,10.9397,10.9714,301900.0
2011-01-06 09:35:00,13.85,13.88,13.84,13.86,533800.0,10.9793,11.0031,10.9714,10.9873,533800.0
2011-01-06 09:40:00,13.86,13.9,13.85,13.9,266300.0,10.9873,11.019,10.9793,11.019,266300.0
2011-01-06 09:45:00,13.9,13.96,13.89,13.95,305400.0,11.019,11.0665,11.0111,11.0586,305400.0
2011-01-06 09:50:00,13.96,13.98,13.95,13.97,312300.0,11.0665,11.0824,11.0586,11.0745,312300.0
2011-01-06 09:55:00,13.97,13.98,13.94,13.97,520600.0,11.0745,11.0824,11.0507,11.0745,520600.0
2011-01-06 10:00:00,13.97,14.04,13.96,14.0,589100.0,11.0745,11.13,11.0665,11.0983,589100.0
2011-01-06 10:05:00,14.0,14.03,14.0,14.03,282000.0,11.0983,11.122,11.0983,11.122,282000.0
2011-01-06 10:10:00,14.03,14.06,14.02,14.05,535200.0,11.122,11.1458,11.1141,11.1379,535200.0
2011-01-06 10:15:00,14.04,14.06,14.04,14.06,630900.0,11.13,11.1458,11.13,11.1458,630900.0
2011-01-06 10:20:00,14.06,14.08,14.05,14.07,513400.0,11.1458,11.1617,11.1379,11.1537,513400.0
2011-01-06 10:25:00,14.07,14.1,14.07,14.07,527000.0,11.1537,11.1775,11.1537,11.1537,527000.0
2011-01-06 10:30:00,14.08,14.08,13.99,13.99,383000.0,11.1617,11.1617,11.0903,11.0903,383000.0
2011-01-06 10:35:00,13.99,14.0,13.99,14.0,78400.0,11.0903,11.0983,11.0903,11.0983,78400.0
2011-01-06 10:40:00,14.0,14.01,13.99,13.99,278300.0,11.0983,11.1062,11.0903,11.0903,278300.0
2011-01-06 10:45:00,13.99,14.0,13.96,13.98,355000.0,11.0903,11.0983,11.0665,11.0824,355000.0
2011-01-06 10:50:00,13.97,13.98,13.97,13.97,186000.0,11.0745,11.0824,11.0745,11.0745,186000.0
2011-01-06 10:55:00,13.97,13.98,13.96,13.97,216100.0,11.0745,11.0824,11.0665,11.0745,216100.0
2011-01-06 11:00:00,13.96,13.97,13.93,13.94,433700.0,11.0665,11.0745,11.0428,11.0507,433700.0
2011-01-06 11:05:00,13.93,13.94,13.92,13.93,210300.0,11.0428,11.0507,11.0348,11.0428,210300.0
2011-01-06 11:10:00,13.92,13.94,13.92,13.94,178000.0,11.0348,11.0507,11.0348,11.0507,178000.0
2011-01-06 11:15:00,13.93,13.96,13.92,13.96,201600.0,11.0428,11.0665,11.0348,11.0665,201600.0
2011-01-06 11:20:00,13.96,13.98,13.95,13.98,249000.0,11.0665,11.0824,11.0586,11.0824,249000.0
2011-01-06 11:25:00,13.98,13.98,13.97,13.97,23700.0,11.0824,11.0824,11.0745,11.0745,23700.0
2011-01-06 11:30:00,13.98,13.98,13.96,13.98,172300.0,11.0824,11.0824,11.0665,11.0824,172300.0
2011-01-06 11:35:00,13.98,13.98,13.97,13.98,32500.0,11.0824,11.0824,11.0745,11.0824,32500.0
2011-01-06 11:40:00,13.98,13.98,13.94,13.96,117900.0,11.0824,11.0824,11.0507,11.0665,117900.0
2011-01-06 11:45:00,13.96,13.97,13.95,13.97,67900.0,11.0665,11.0745,11.0586,11.0745,67900.0
2011-01-06 11:50:00,13.97,13.98,13.96,13.98,76800.0,11.0745,11.0824,11.0665,11.0824,76800.0
2011-01-06 11:55:00,13.98,13.98,13.97,13.97,43400.0,11.0824,11.0824,11.0745,11.0745,43400.0
2011-01-06 12:00:00,13.97,13.98,13.97,13.98,31500.0,11.0745,11.0824,11.0745,11.0824,31500.0
2011-01-06 12:05:00,13.98,13.98,13.96,13.97,84200.0,11.0824,11.0824,11.0665,11.0745,84200.0
2011-01-06 12:10:00,13.97,13.97,13.95,13.95,92700.0,11.0745,11.0745,11.0586,11.0586,92700.0
2011-01-06 12:15:00,13.96,13.96,13.95,13.95,40600.0,11.0665,11.0665,11.0586,11.0586,40600.0
2011-01-06 12:20:00,13.95,13.96,13.95,13.96,76200.0,11.0586,11.0665,11.0586,11.0665,76200.0
2011-01-06 12:25:00,13.96,13.96,13.95,13.95,58200.0,11.0665,11.0665,11.0586,11.0586,58200.0
2011-01-06 12:30:00,13.95,13.96,13.94,13.94,129500.0,11.0586,11.0665,11.0507,11.0507,129500.0
2011-01-06 12:35:00,13.94,13.94,13.9,13.9,152400.0,11.0507,11.0507,11.019,11.019,152400.0
2011-01-06 12:40:00,13.91,13.91,13.89,13.91,145200.0,11.0269,11.0269,11.0111,11.0269,145200.0
2011-01-06 12:45:00,13.9,13.93,13.9,13.91,141200.0,11.019,11.0428,11.019,11.0269,141200.0
2011-01-06 12:50:00,13.91,13.92,13.89,13.89,104300.0,11.0269,11.0348,11.0111,11.0111,104300.0
2011-01-06 12:55:00,13.89,13.9,13.87,13.87,105100.0,11.0111,11.019,10.9952,10.9952,105100.0
2011-01-06 13:00:00,13.87,13.88,13.86,13.87,153400.0,10.9952,11.0031,10.9873,10.9952,153400.0
2011-01-06 13:05:00,13.86,13.88,13.86,13.88,71500.0,10.9873,11.0031,10.9873,11.0031,71500.0
2011-01-06 13:10:00,13.87,13.88,13.85,13.85,114500.0,10.9952,11.0031,10.9793,10.9793,114500.0
2011-01-06 13:15:00,13.85,13.86,13.85,13.85,39300.0,10.9793,10.9873,10.9793,10.9793,39300.0
2011-01-06 13:20:00,13.86,13.86,13.85,13.85,127400.0,10.9873,10.9873,10.9793,10.9793,127400.0
2011-01-06 13:25:00,13.85,13.86,13.84,13.84,131700.0,10.9793,10.9873,10.9714,10.9714,131700.0
2011-01-06 13:30:00,13.85,13.86,13.84,13.86,186000.0,10.9793,10.9873,10.9714,10.9873,186000.0
2011-01-06 13:35:00,13.86,13.86,13.85,13.86,136000.0,10.9873,10.9873,10.9793,10.9873,136000.0
2011-01-06 13:40:00,13.86,13.87,13.85,13.85,77500.0,10.9873,10.9952,10.9793,10.9793,77500.0
2011-01-06 13:45:00,13.85,13.86,13.84,13.84,114100.0,10.9793,10.9873,10.9714,10.9714,114100.0
2011-01-06 13:50:00,13.84,13.87,13.84,13.86,181900.0,10.9714,10.9952,10.9714,10.9873,181900.0
2011-01-06 13:55:00,13.86,13.88,13.86,13.88,75200.0,10.9873,11.0031,10.9873,11.0031,75200.0
2011-01-06 14:00:00,13.89,13.91,13.88,13.9,242500.0,11.0111,11.0269,11.0031,11.019,242500.0
2011-01-06 14:05:00,13.91,13.91,13.9,13.9,30000.0,11.0269,11.0269,11.019,11.019,30000.0
2011-01-06 14:10:00,13.91,13.91,13.9,13.9,34400.0,11.0269,11.0269,11.019,11.019,34400.0
2011-01-06 14:15:00,13.9,13.91,13.9,13.9,64000.0,11.019,11.0269,11.019,11.019,64000.0
2011-01-06 14:20:00,13.9,13.91,13.9,13.91,88400.0,11.019,11.0269,11.019,11.0269,88400.0
2011-01-06 14:25:00,13.9,13.93,13.9,13.93,121000.0,11.019,11.0428,11.019,11.0428,121000.0
2011-01-06 14:30:00,13.92,13.93,13.91,13.91,136200.0,11.0348,11.0428,11.0269,11.0269,136200.0
2011-01-06 14:35:00,13.91,13.92,13.9,13.9,85800.0,11.0269,11.0348,11.019,11.019,85800.0
2011-01-06 14:40:00,13.9,13.91,13.9,13.91,83400.0,11.019,11.0269,11.019,11.0269,83400.0
2011-01-06 14:45:00,13.91,13.91,13.9,13.9,55100.0,11.0269,11.0269,11.019,11.019,55100.0
2011-01-06 14:50:00,13.9,13.91,13.88,13.91,596500.0,11.019,11.0269,11.0031,11.0269,596500.0
2011-01-06 14:55:00,13.91,13.92,13.9,13.9,258500.0,11.0269,11.0348,11.019,11.019,258500.0
2011-01-06 15:00:00,13.9,13.92,13.9,13.92,240100.0,11.019,11.0348,11.019,11.0348,240100.0
2011-01-06 15:05:00,13.92,13.94,13.91,13.93,214800.0,11.0348,11.0507,11.0269,11.0428,214800.0
2011-01-06 15:10:00,13.93,13.99,13.93,13.98,474300.0,11.0428,11.0903,11.0428,11.0824,474300.0
2011-01-06 15:15:00,13.98,13.99,13.97,13.98,408900.0,11.0824,11.0903,11.0745,11.0824,408900.0
2011-01-06 15:20:00,13.98,13.98,13.96,13.97,187500.0,11.0824,11.0824,11.0665,11.0745,187500.0
2011-01-06 15:25:00,13.97,13.97,13.94,13.94,407300.0,11.0745,11.0745,11.0507,11.0507,407300.0
2011-01-06 15:30:00,13.94,13.95,13.92,13.92,236300.0,11.0507,11.0586,11.0348,11.0348,236300.0
2011-01-06 15:35:00,13.93,13.93,13.9,13.9,368600.0,11.0428,11.0428,11.019,11.019,368600.0
2011-01-06 15:40:00,13.9,13.91,13.89,13.91,155000.0,11.019,11.0269,11.0111,11.0269,155000.0
2011-01-06 15:45:00,13.9,13.92,13.89,13.9,666800.0,11.019,11.0348,11.0111,11.019,666800.0
2011-01-06 15:50:00,13.9,13.9,13.86,13.88,806200.0,11.019,11.019,10.9873,11.0031,806200.0
2011-01-06 15:55:00,13.88,13.9,13.87,13.89,692900.0,11.0031,11.019,10.9952,11.0111,692900.0
2011-01-07 09:30:00,13.93,13.99,13.9,13.98,197100.0,11.0428,11.0903,11.019,11.0824,197100.0
2011-01-07 09:35:00,13.98,14.0,13.94,13.97,265100.0,11.0824,11.0983,11.0507,11.0745,265100.0
2011-01-07 09:40:00,13.97,13.97,13.88,13.93,420200.0,11.0745,11.0745,11.0031,11.0428,420200.0
2011-01-07 09:45:00,13.93,13.94,13.9,13.9,198400.0,11.0428,11.0507,11.019,11.019,198400.0
2011-01-07 09:50:00,13.9,13.92,13.9,13.9,97100.0,11.019,11.0348,11.019,11.019,97100.0
2011-01-07 09:55:00,13.91,13.92,13.89,13.91,158300.0,11.0269,11.0348,11.0111,11.0269,158300.0
2011-01-07 10:00:00,13.91,13.93,13.9,13.92,160500.0,11.0269,11.0428,11.019,11.0348,160500.0
2011-01-07 10:05:00,13.91,13.95,13.91,13.94,120600.0,11.0269,11.0586,11.0269,11.0507,120600.0
2011-01-07 10:10:00,13.94,13.97,13.94,13.96,114800.0,11.0507,11.0745,11.0507,11.0665,114800.0
2011-01-07 10:15:00,13.96,13.98,13.95,13.98,74700.0,11.0665,11.0824,11.0586,11.0824,74700.0
2011-01-07 10:20:00,13.96,14.01,13.96,14.01,288400.0,11.0665,11.1062,11.0665,11.1062,288400.0
2011-01-07 10:25:00,14.01,14.02,14.0,14.02,126400.0,11.1062,11.1141,11.0983,11.1141,126400.0
2011-01-07 10:30:00,14.02,14.03,14.01,14.03,134800.0,11.1141,11.122,11.1062,11.122,134800.0
2011-01-07 10:35:00,14.03,14.03,14.0,14.0,96600.0,11.122,11.122,11.0983,11.0983,96600.0
2011-01-07 10:40:00,14.0,14.01,13.94,13.95,164700.0,11.0983,11.1062,11.0507,11.0586,164700.0
2011-01-07 10:45:00,13.95,13.96,13.95,13.96,52500.0,11.0586,11.0665,11.0586,11.0665,52500.0
2011-01-07 10:50:00,13.96,13.96,13.93,13.93,79400.0,11.0665,11.0665,11.0428,11.0428,79400.0
2011-01-07 10:55:00,13.94,13.94,13.92,13.93,76700.0,11.0507,11.0507,11.0348,11.0428,76700.0
2011-01-07 11:00:00,13.94,13.98,13.93,13.97,118300.0,11.0507,11.0824,11.0428,11.0745,118300.0
2011-01-07 11:05:00,13.97,13.98,13.94,13.94,84900.0,11.0745,11.0824,11.0507,11.0507,84900.0
2011-01-07 11:10:00,13.94,13.95,13.93,13.93,115700.0,11.0507,11.0586,11.0428,11.0428,115700.0
2011-01-07 11:15:00,13.93,13.98,13.92,13.97,200300.0,11.0428,11.0824,11.0348,11.0745,200300.0
2011-01-07 11:20:00,13.97,13.98,13.95,13.95,147700.0,11.0745,11.0824,11.0586,11.0586,147700.0
2011-01-07 11:25:00,13.95,13.96,13.95,13.95,30400.0,11.0586,11.0665,11.0586,11.0586,30400.0
2011-01-07 11:30:00,13.95,13.95,13.9,13.91,107500.0,11.0586,11.0586,11.019,11.0269,107500.0
2011-01-07 11:35:00,13.92,13.93,13.9,13.93,135200.0,11.0348,11.0428,11.019,11.0428,135200.0
2011-01-07 11:40:00,13.93,13.93,13.92,13.92,42200.0,11.0428,11.0428,11.0348,11.0348,42200.0
2011-01-07 11:45:00,13.93,13.93,13.92,13.93,21800.0,11.0428,11.0428,11.0348,11.0428,21800.0
2011-01-07 11:50:00,13.93,13.93,13.91,13.93,112600.0,11.0428,11.0428,11.0269,11.0428,112600.0
2011-01-07 11:55:00,13.92,13.94,13.91,13.93,99900.0,11.0348,11.0507,11.0269,11.0428,99900.0
2011-01-07 12:00:00,13.93,13.93,13.92,13.92,17600.0,11.0428,11.0428,11.0348,11.0348,17600.0
2011-01-07 12:05:00,13.92,13.93,13.92,13.93,31200.0,11.0348,11.0428,11.0348,11.0428,31200.0
2011-01-07 12:10:00,13.92,13.93,13.91,13.91,35800.0,11.0348,11.0428,11.0269,11.0269,35800.0
2011-01-07 12:15:00,13.91,13.91,13.88,13.88,165000.0,11.0269,11.0269,11.0031,11.0031,165000.0
2011-01-07 12:20:00,13.89,13.9,13.88,13.89,42700.0,11.0111,11.019,11.0031,11.0111,42700.0
2011-01-07 12:25:00,13.88,13.89,13.87,13.87,48400.0,11.0031,11.0111,10.9952,10.9952,48400.0
2011-01-07 12:30:00,13.87,13.88,13.84,13.84,150400.0,10.9952,11.0031,10.9714,10.9714,150400.0
2011-01-07 12:35:00,13.85,13.87,13.83,13.86,153300.0,10.9793,10.9952,10.9635,10.9873,153300.0
2011-01-07 12:40:00,13.86,13.87,13.86,13.86,30200.0,10.9873,10.9952,10.9873,10.9873,30200.0
2011-01-07 12:45:00,13.86,13.87,13.83,13.86,201700.0,10.9873,10.9952,10.9635,10.9873,201700.0
2011-01-07 12:50:00,13.85,13.86,13.79,13.8,323500.0,10.9793,10.9873,10.9318,10.9397,323500.0
2011-01-07 12:55:00,13.79,13.85,13.79,13.85,166400.0,10.9318,10.9793,10.9318,10.9793,166400.0
2011-01-07 13:00:00,13.85,13.88,13.85,13.88,214500.0,10.9793,11.0031,10.9793,11.0031,214500.0
2011-01-07 13:05:00,13.87,13.88,13.87,13.87,24900.0,10.9952,11.0031,10.9952,10.9952,24900.0
2011-01-07 13:10:00,13.88,13.88,13.85,13.85,63200.0,11.0031,11.0031,10.9793,10.9793,63200.0
2011-01-07 13:15:00,13.85,13.88,13.85,13.88,55800.0,10.9793,11.0031,10.9793,11.0031,55800.0
2011-01-07 13:20:00,13.88,13.88,13.87,13.88,38200.0,11.0031,11.0031,10.9952,11.0031,38200.0
2011-01-07 13:25:00,13.88,13.88,13.85,13.85,111000.0,11.0031,11.0031,10.9793,10.9793,111000.0
2011-01-07 13:30:00,13.86,13.88,13.85,13.88,71200.0,10.9873,11.0031,10.9793,11.0031,71200.0
2011-01-07 13:35:00,13.88,13.91,13.88,13.9,124000.0,11.0031,11.0269,11.0031,11.019,124000.0
2011-01-07 13:40:00,13.91,13.91,13.89,13.9,42000.0,11.0269,11.0269,11.0111,11.019,42000.0
2011-01-07 13:45:00,13.89,13.9,13.88,13.88,27500.0,11.0111,11.019,11.0031,11.0031,27500.0
2011-01-07 13:50:00,13.88,13.89,13.85,13.85,49900.0,11.0031,11.0111,10.9793,10.9793,49900.0
2011-01-07 13:55:00,13.85,13.85,13.83,13.83,100500.0,10.9793,10.9793,10.9635,10.9635,100500.0
2011-01-07 14:00:00,13.84,13.86,13.83,13.85,78300.0,10.9714,10.9873,10.9635,10.9793,78300.0
2011-01-07 14:05:00,13.85,13.86,13.84,13.84,52800.0,10.9793,10.9873,10.9714,10.9714,52800.0
2011-01-07 14:10:00,13.84,13.86,13.84,13.86,72400.0,10.9714,10.9873,10.9714,10.9873,72400.0
2011-01-07 14:15:00,13.87,13.87,13.86,13.86,36000.0,10.9952,10.9952,10.9873,10.9873,36000.0
2011-01-07 14:20:00,13.87,13.88,13.86,13.87,77100.0,10.9952,11.0031,10.9873,10.9952,77100.0
2011-01-07 14:25:00,13.87,13.9,13.87,13.9,161200.0,10.9952,11.019,10.9952,11.019,161200.0
2011-01-07 14:30:00,13.89,13.9,13.89,13.9,69500.0,11.0111,11.019,11.0111,11.019,69500.0
2011-01-07 14:35:00,13.9,13.94,13.89,13.93,176500.0,11.019,11.0507,11.0111,11.0428,176500.0
2011-01-07 14:40:00,13.93,13.95,13.93,13.95,127000.0,11.0428,11.0586,11.0428,11.0586,127000.0
2011-01-07 14:45:00,13.95,13.97,13.94,13.97,146700.0,11.0586,11.0745,11.0507,11.0745,146700.0
2011-01-07 14:50:00,13.97,13.97,13.96,13.96,31600.0,11.0745,11.0745,11.0665,11.0665,31600.0
2011-01-07 14:55:00,13.97,13.97,13.95,13.95,121500.0,11.0745,11.0745,11.0586,11.0586,121500.0
2011-01-07 15:00:00,13.95,13.95,13.94,13.94,112500.0,11.0586,11.0586,11.0507,11.0507,112500.0
2011-01-07 15:05:00,13.94,13.97,13.94,13.97,127400.0,11.0507,11.0745,11.0507,11.0745,127400.0
2011-01-07 15:10:00,13.97,13.97,13.96,13.96,62500.0,11.0745,11.0745,11.0665,11.0665,62500.0
2011-01-07 15:15:00,13.97,13.97,13.95,13.96,285300.0,11.0745,11.0745,11.0586,11.0665,285300.0
2011-01-07 15:20:00,13.95,13.96,13.95,13.95,42300.0,11.0586,11.0665,11.0586,11.0586,42300.0
2011-01-07 15:25:00,13.96,13.96,13.95,13.95,186000.0,11.0665,11.0665,11.0586,11.0586,186000.0
2011-01-07 15:30:00,13.95,13.96,13.95,13.95,107100.0,11.0586,11.0665,11.0586,11.0586,107100.0
2011-01-07 15:35:00,13.95,13.98,13.95,13.97,232600.0,11.0586,11.0824,11.0586,11.0745,232600.0
2011-01-07 15:40:00,13.97,13.99,13.96,13.99,266100.0,11.0745,11.0903,11.0665,11.0903,266100.0
2011-01-07 15:45:00,13.98,13.99,13.98,13.98,92200.0,11.0824,11.0903,11.0824,11.0824,92200.0
2011-01-07 15:50:00,13.99,13.99,13.97,13.97,348400.0,11.0903,11.0903,11.0745,11.0745,348400.0
2011-01-07 15:55:00,13.97,13.98,13.96,13.97,614300.0,11.0745,11.0824,11.0665,11.0745,614300.0
2011-01-10 09:30:00,13.89,13.94,13.85,13.85,246800.0,11.0111,11.0507,10.9793,10.9793,246800.0
2011-01-10 09:35:00,13.86,13.86,13.8,13.8,302400.0,10.9873,10.9873,10.9397,10.9397,302400.0
2011-01-10 09:40:00,13.8,13.86,13.79,13.83,477400.0,10.9397,10.9873,10.9318,10.9635,477400.0
2011-01-10 09:45:00,13.83,13.84,13.79,13.8,590400.0,10.9635,10.9714,10.9318,10.9397,590400.0
2011-01-10 09:50:00,13.79,13.79,13.72,13.74,389600.0,10.9318,10.9318,10.8763,10.8921,389600.0
2011-01-10 09:55:00,13.74,13.76,13.73,13.73,204100.0,10.8921,10.908,10.8842,10.8842,204100.0
2011-01-10 10:00:00,13.73,13.75,13.72,13.74,190500.0,10.8842,10.9001,10.8763,10.8921,190500.0
2011-01-10 10:05:00,13.74,13.75,13.72,13.74,262800.0,10.8921,10.9001,10.8763,10.8921,262800.0
2011-01-10 10:10:00,13.74,13.75,13.73,13.74,245300.0,10.8921,10.9001,10.8842,10.8921,245300.0
2011-01-10 10:15:00,13.74,13.76,13.73,13.73,215900.0,10.8921,10.908,10.8842,10.8842,215900.0
2011-01-10 10:20:00,13.73,13.74,13.71,13.73,260100.0,10.8842,10.8921,10.8684,10.8842,260100.0
2011-01-10 10:25:00,13.72,13.73,13.71,13.71,183600.0,10.8763,10.8842,10.8684,10.8684,183600.0
2011-01-10 10:30:00,13.72,13.72,13.71,13.71,110300.0,10.8763,10.8763,10.8684,10.8684,110300.0
2011-01-10 10:35:00,13.72,13.72,13.69,13.71,487300.0,10.8763,10.8763,10.8525,10.8684,487300.0
2011-01-10 10:40:00,13.7,13.73,13.7,13.73,116600.0,10.8604,10.8842,10.8604,10.8842,116600.0
2011-01-10 10:45:00,13.73,13.74,13.72,13.74,210900.0,10.8842,10.8921,10.8763,10.8921,210900.0
2011-01-10 10:50:00,13.74,13.74,13.73,13.74,94800.0,10.8921,10.8921,10.8842,10.8921,94800.0
2011-01-10 10:55:00,13.73,13.74,13.71,13.72,154100.0,10.8842,10.8921,10.8684,10.8763,154100.0
2011-01-10 11:00:00,13.72,13.72,13.7,13.71,186500.0,10.8763,10.8763,10.8604,10.8684,186500.0
2011-01-10 11:05:00,13.71,13.71,13.7,13.7,65200.0,10.8684,10.8684,10.8604,10.8604,65200.0
2011-01-10 11:10:00,13.7,13.73,13.7,13.71,220700.0,10.8604,10.8842,10.8604,10.8684,220700.0
2011-01-10 11:15:00,13.7,13.72,13.7,13.71,136800.0,10.8604,10.8763,10.8604,10.8684,136800.0
2011-01-10 11:20:00,13.71,13.71,13.69,13.7,236100.0,10.8684,10.8684,10.8525,10.8604,236100.0
2011-01-10 11:25:00,13.7,13.7,13.69,13.7,84200.0,10.8604,10.8604,10.8525,10.8604,84200.0
2011-01-10 11:30:00,13.7,13.7,13.69,13.69,322700.0,10.8604,10.8604,10.8525,10.8525,322700.0
2011-01-10 11:35:00,13.7,13.7,13.69,13.7,74400.0,10.8604,10.8604,10.8525,10.8604,74400.0
2011-01-10 11:40:00,13.7,13.71,13.68,13.7,230200.0,10.8604,10.8684,10.8446,10.8604,230200.0
2011-01-10 11:45:00,13.7,13.71,13.69,13.7,72000.0,10.8604,10.8684,10.8525,10.8604,72000.0
2011-01-10 11:50:00,13.71,13.72,13.7,13.72,229800.0,10.8684,10.8763,10.8604,10.8763,229800.0
2011-01-10 11:55:00,13.72,13.73,13.71,13.73,78900.0,10.8763,10.8842,10.8684,10.8842,78900.0
2011-01-10 12:00:00,13.73,13.74,13.72,13.74,104400.0,10.8842,10.8921,10.8763,10.8921,104400.0
2011-01-10 12:05:00,13.74,13.76,13.73,13.76,101100.0,10.8921,10.908,10.8842,10.908,101100.0
2011-01-10 12:10:00,13.76,13.77,13.75,13.77,48100.0,10.908,10.9159,10.9001,10.9159,48100.0
2011-01-10 12:15:00,13.77,13.79,13.76,13.78,118700.0,10.9159,10.9318,10.908,10.9239,118700.0
2011-01-10 12:20:00,13.79,13.79,13.77,13.77,98000.0,10.9318,10.9318,10.9159,10.9159,98000.0
2011-01-10 12:25:00,13.77,13.78,13.76,13.76,173500.0,10.9159,10.9239,10.908,10.908,173500.0
2011-01-10 12:30:00,13.77,13.77,13.76,13.76,64000.0,10.9159,10.9159,10.908,10.908,64000.0
2011-01-10 12:35:00,13.77,13.77,13.76,13.76,41700.0,10.9159,10.9159,10.908,10.908,41700.0
2011-01-10 12:40:00,13.77,13.78,13.76,13.76,297700.0,10.9159,10.9239,10.908,10.908,297700.0
2011-01-10 12:45:00,13.76,13.77,13.76,13.77,210100.0,10.908,10.9159,10.908,10.9159,210100.0
2011-01-10 12:50:00,13.77,13.77,13.72,13.75,434000.0,10.9159,10.9159,10.8763,10.9001,434000.0
2011-01-10 12:55:00,13.75,13.76,13.72,13.74,241200.0,10.9001,10.908,10.8763,10.8921,241200.0
2011-01-10 13:00:00,13.74,13.74,13.73,13.74,24200.0,10.8921,10.8921,10.8842,10.8921,24200.0
2011-01-10 13:05:00,13.74,13.76,13.71,13.73,394200.0,10.8921,10.908,10.8684,10.8842,394200.0
2011-01-10 13:10:00,13.73,13.74,13.72,13.74,84700.0,10.8842,10.8921,10.8763,10.8921,84700.0
2011-01-10 13:15:00,13.74,13.74,13.73,13.74,37700.0,10.8921,10.8921,10.8842,10.8921,37700.0
2011-01-10 13:20:00,13.74,13.75,13.73,13.75,87000.0,10.8921,10.9001,10.8842,10.9001,87000.0
2011-01-10 13:25:00,13.74,13.77,13.74,13.77,129100.0,10.8921,10.9159,10.8921,10.9159,129100.0
2011-01-10 13:30:00,13.77,13.78,13.76,13.77,60200.0,10.9159,10.9239,10.908,10.9159,60200.0
2011-01-10 13:35:00,13.77,13.78,13.77,13.78,41800.0,10.9159,10.9239,10.9159,10.9239,41800.0
2011-01-10 13:40:00,13.77,13.78,13.77,13.77,33600.0,10.9159,10.9239,10.9159,10.9159,33600.0
2011-01-10 13:45:00,13.77,13.78,13.77,13.77,43100.0,10.9159,10.9239,10.9159,10.9159,43100.0
2011-01-10 13:50:00,13.77,13.78,13.76,13.77,94000.0,10.9159,10.9239,10.908,10.9159,94000.0
2011-01-10 13:55:00,13.77,13.77,13.76,13.77,39800.0,10.9159,10.9159,10.908,10.9159,39800.0
2011-01-10 14:00:00,13.77,13.77,13.76,13.77,36000.0,10.9159,10.9159,10.908,10.9159,36000.0
2011-01-10 14:05:00,13.77,13.77,13.73,13.76,491300.0,10.9159,10.9159,10.8842,10.908,491300.0
2011-01-10 14:10:00,13.76,13.78,13.76,13.77,190300.0,10.908,10.9239,10.908,10.9159,190300.0
2011-01-10 14:15:00,13.77,13.78,13.76,13.77,60100.0,10.9159,10.9239,10.908,10.9159,60100.0
2011-01-10 14:20:00,13.77,13.78,13.77,13.78,74600.0,10.9159,10.9239,10.9159,10.9239,74600.0
2011-01-10 14:25:00,13.78,13.79,13.77,13.77,207400.0,10.9239,10.9318,10.9159,10.9159,207400.0
2011-01-10 14:30:00,13.77,13.78,13.77,13.77,47300.0,10.9159,10.9239,10.9159,10.9159,47300.0
2011-01-10 14:35:00,13.77,13.78,13.77,13.78,35700.0,10.9159,10.9239,10.9159,10.9239,35700.0
2011-01-10 14:40:00,13.77,13.78,13.77,13.78,104500.0,10.9159,10.9239,10.9159,10.9239,104500.0
2011-01-10 14:45:00,13.78,13.78,13.77,13.78,70800.0,10.9239,10.9239,10.9159,10.9239,70800.0
2011-01-10 14:50:00,13.78,13.79,13.77,13.79,92400.0,10.9239,10.9318,10.9159,10.9318,92400.0
2011-01-10 14:55:00,13.78,13.79,13.76,13.77,246600.0,10.9239,10.9318,10.908,10.9159,246600.0
2011-01-10 15:00:00,13.77,13.77,13.76,13.77,77100.0,10.9159,10.9159,10.908,10.9159,77100.0
2011-01-10 15:05:00,13.77,13.79,13.76,13.79,225300.0,10.9159,10.9318,10.908,10.9318,225300.0
2011-01-10 15:10:00,13.78,13.79,13.78,13.79,103300.0,10.9239,10.9318,10.9239,10.9318,103300.0
2011-01-10 15:15:00,13.79,13.8,13.78,13.79,201500.0,10.9318,10.9397,10.9239,10.9318,201500.0
2011-01-10 15:20:00,13.78,13.79,13.78,13.79,105200.0,10.9239,10.9318,10.9239,10.9318,105200.0
2011-01-10 15:25:00,13.79,13.79,13.78,13.78,144000.0,10.9318,10.9318,10.9239,10.9239,144000.0
2011-01-10 15:30:00,13.78,13.79,13.77,13.78,378700.0,10.9239,10.9318,10.9159,10.9239,378700.0
2011-01-10 15:35:00,13.77,13.78,13.77,13.77,128800.0,10.9159,10.9239,10.9159,10.9159,128800.0
2011-01-10 15:40:00,13.78,13.78,13.77,13.77,133800.0,10.9239,10.9239,10.9159,10.9159,133800.0
2011-01-10 15:45:00,13.78,13.78,13.77,13.78,145000.0,10.9239,10.9239,10.9159,10.9239,145000.0
2011-01-10 15:50:00,13.77,13.78,13.77,13.77,179300.0,10.9159,10.9239,10.9159,10.9159,179300.0
2011-01-10 15:55:00,13.78,13.78,13.77,13.77,553000.0,10.9239,10.9239,10.9159,10.9159,553000.0
2011-01-11 09:30:00,13.87,13.9,13.84,13.9,542600.0,10.9952,11.019,10.9714,11.019,542600.0
2011-01-11 09:35:00,13.89,13.97,13.89,13.93,525300.0,11.0111,11.0745,11.0111,11.0428,525300.0
2011-01-11 09:40:00,13.93,13.96,13.9,13.93,493300.0,11.0428,11.0665,11.019,11.0428,493300.0
2011-01-11 09:45:00,13.93,13.96,13.92,13.95,207200.0,11.0428,11.0665,11.0348,11.0586,207200.0
2011-01-11 09:50:00,13.96,13.98,13.95,13.98,170800.0,11.0665,11.0824,11.0586,11.0824,170800.0
2011-01-11 09:55:00,13.97,13.98,13.95,13.96,209500.0,11.0745,11.0824,11.0586,11.0665,209500.0
2011-01-11 10:00:00,13.96,14.0,13.95,13.98,395900.0,11.0665,11.0983,11.0586,11.0824,395900.0
2011-01-11 10:05:00,13.99,14.0,13.98,13.99,369500.0,11.0903,11.0983,11.0824,11.0903,369500.0
2011-01-11 10:10:00,13.99,13.99,13.97,13.98,58500.0,11.0903,11.0903,11.0745,11.0824,58500.0
2011-01-11 10:15:00,13.97,13.99,13.97,13.99,220400.0,11.0745,11.0903,11.0745,11.0903,220400.0
2011-01-11 10:20:00,13.99,14.03,13.98,14.02,257100.0,11.0903,11.122,11.0824,11.1141,257100.0
2011-01-11 10:25:00,14.02,14.03,14.01,14.01,193300.0,11.1141,11.122,11.1062,11.1062,193300.0
2011-01-11 10:30:00,14.02,14.02,13.96,13.97,277700.0,11.1141,11.1141,11.0665,11.0745,277700.0
2011-01-11 10:35:00,13.97,13.98,13.96,13.98,89400.0,11.0745,11.0824,11.0665,11.0824,89400.0
2011-01-11 10:40:00,13.98,13.98,13.97,13.97,157300.0,11.0824,11.0824,11.0745,11.0745,157300.0
2011-01-11 10:45:00,13.98,13.99,13.97,13.99,88600.0,11.0824,11.0903,11.0745,11.0903,88600.0
2011-01-11 10:50:00,13.99,14.0,13.98,13.99,99200.0,11.0903,11.0983,11.0824,11.0903,99200.0
2011-01-11 10:55:00,13.99,14.02,13.99,14.02,239300.0,11.0903,11.1141,11.0903,11.1141,239300.0
2011-01-11 11:00:00,14.02,14.05,14.01,14.05,302700.0,11.1141,11.1379,11.1062,11.1379,302700.0
2011-01-11 11:05:00,14.06,14.07,14.05,14.06,187500.0,11.1458,11.1537,11.1379,11.1458,187500.0
2011-01-11 11:10:00,14.06,14.06,14.05,14.06,97700.0,11.1458,11.1458,11.1379,11.1458,97700.0
2011-01-11 11:15:00,14.05,14.06,14.05,14.06,117200.0,11.1379,11.1458,11.1379,11.1458,117200.0
2011-01-11 11:20:00,14.05,14.06,14.04,14.04,213900.0,11.1379,11.1458,11.13,11.13,213900.0
2011-01-11 11:25:00,14.04,14.05,14.04,14.05,74600.0,11.13,11.1379,11.13,11.1379,74600.0
2011-01-11 11:30:00,14.05,14.05,14.04,14.05,131900.0,11.1379,11.1379,11.13,11.1379,131900.0
2011-01-11 11:35:00,14.05,14.05,14.04,14.04,96900.0,11.1379,11.1379,11.13,11.13,96900.0
2011-01-11 11:40:00,14.05,14.05,14.04,14.05,47100.0,11.1379,11.1379,11.13,11.1379,47100.0
2011-01-11 11:45:00,14.04,14.05,14.04,14.04,185400.0,11.13,11.1379,11.13,11.13,185400.0
2011-01-11 11:50:00,14.04,14.05,14.03,14.04,258400.0,11.13,11.1379,11.122,11.13,258400.0
2011-01-11 11:55:00,14.03,14.04,14.03,14.03,87900.0,11.122,11.13,11.122,11.122,87900.0
2011-01-11 12:00:00,14.03,14.03,14.01,14.02,155700.0,11.122,11.122,11.1062,11.1141,155700.0
2011-01-11 12:05:00,14.02,14.04,14.0,14.04,369800.0,11.1141,11.13,11.0983,11.13,369800.0
2011-01-11 12:10:00,14.04,14.04,14.03,14.03,19400.0,11.13,11.13,11.122,11.122,19400.0
2011-01-11 12:15:00,14.03,14.04,14.02,14.02,110200.0,11.122,11.13,11.1141,11.1141,110200.0
2011-01-11 12:20:00,14.02,14.03,14.01,14.01,151100.0,11.1141,11.122,11.1062,11.1062,151100.0
2011-01-11 12:25:00,14.02,14.05,14.01,14.05,169700.0,11.1141,11.1379,11.1062,11.1379,169700.0
2011-01-11 12:30:00,14.05,14.05,14.04,14.05,62100.0,11.1379,11.1379,11.13,11.1379,62100.0
2011-01-11 12:35:00,14.04,14.06,14.04,14.06,105300.0,11.13,11.1458,11.13,11.1458,105300.0
2011-01-11 12:40:00,14.06,14.06,14.04,14.04,137100.0,11.1458,11.1458,11.13,11.13,137100.0
2011-01-11 12:45:00,14.04,14.05,14.04,14.05,45600.0,11.13,11.1379,11.13,11.1379,45600.0
2011-01-11 12:50:00,14.04,14.05,14.04,14.05,69200.0,11.13,11.1379,11.13,11.1379,69200.0
2011-01-11 12:55:00,14.04,14.05,14.02,14.02,185600.0,11.13,11.1379,11.1141,11.1141,185600.0
2011-01-11 13:00:00,14.03,14.04,14.02,14.04,87500.0,11.122,11.13,11.1141,11.13,87500.0
2011-01-11 13:05:00,14.04,14.04,14.01,14.01,199700.0,11.13,11.13,11.1062,11.1062,199700.0
2011-01-11 13:10:00,14.01,14.02,14.0,14.01,301800.0,11.1062,11.1141,11.0983,11.1062,301800.0
2011-01-11 13:15:00,14.01,14.03,14.01,14.03,63700.0,11.1062,11.122,11.1062,11.122,63700.0
2011-01-11 13:20:00,14.03,14.05,14.02,14.05,136500.0,11.122,11.1379,11.1141,11.1379,136500.0
2011-01-11 13:25:00,14.05,14.05,14.04,14.05,46700.0,11.1379,11.1379,11.13,11.1379,46700.0
2011-01-11 13:30:00,14.05,14.06,14.04,14.06,130300.0,11.1379,11.1458,11.13,11.1458,130300.0
2011-01-11 13:35:00,14.06,14.07,14.05,14.07,72000.0,11.1458,11.1537,11.1379,11.1537,72000.0
2011-01-11 13:40:00,14.07,14.07,14.06,14.07,48700.0,11.1537,11.1537,11.1458,11.1537,48700.0
2011-01-11 13:45:00,14.07,14.08,14.06,14.08,187400.0,11.1537,11.1617,11.1458,11.1617,187400.0
2011-01-11 13:50:00,14.08,14.09,14.06,14.07,306500.0,11.1617,11.1696,11.1458,11.1537,306500.0
2011-01-11 13:55:00,14.06,14.07,14.06,14.07,95500.0,11.1458,11.1537,11.1458,11.1537,95500.0
2011-01-11 14:00:00,14.07,14.07,14.05,14.05,220800.0,11.1537,11.1537,11.1379,11.1379,220800.0
2011-01-11 14:05:00,14.06,14.06,14.03,14.04,189500.0,11.1458,11.1458,11.122,11.13,189500.0
2011-01-11 14:10:00,14.04,14.07,14.03,14.06,203300.0,11.13,11.1537,11.122,11.1458,203300.0
2011-01-11 14:15:00,14.06,14.07,14.06,14.07,86000.0,11.1458,11.1537,11.1458,11.1537,86000.0
2011-01-11 14:20:00,14.07,14.07,14.06,14.06,89800.0,11.1537,11.1537,11.1458,11.1458,89800.0
2011-01-11 14:25:00,14.06,14.09,14.06,14.09,165900.0,11.1458,11.1696,11.1458,11.1696,165900.0
2011-01-11 14:30:00,14.09,14.09,14.08,14.09,104500.0,11.1696,11.1696,11.1617,11.1696,104500.0
2011-01-11 14:35:00,14.09,14.1,14.08,14.09,131500.0,11.1696,11.1775,11.1617,11.1696,131500.0
2011-01-11 14:40:00,14.1,14.1,14.09,14.1,240200.0,11.1775,11.1775,11.1696,11.1775,240200.0
2011-01-11 14:45:00,14.09,14.1,14.07,14.07,473500.0,11.1696,11.1775,11.1537,11.1537,473500.0
2011-01-11 14:50:00,14.07,14.08,14.06,14.06,244600.0,11.1537,11.1617,11.1458,11.1458,244600.0
2011-01-11 14:55:00,14.06,14.06,14.05,14.06,247300.0,11.1458,11.1458,11.1379,11.1458,247300.0
2011-01-11 15:00:00,14.06,14.06,14.05,14.06,207700.0,11.1458,11.1458,11.1379,11.1458,207700.0
2011-01-11 15:05:00,14.06,14.08,14.05,14.08,212400.0,11.1458,11.1617,11.1379,11.1617,212400.0
2011-01-11 15:10:00,14.08,14.08,14.05,14.06,412400.0,11.1617,11.1617,11.1379,11.1458,412400.0
2011-01-11 15:15:00,14.06,14.06,14.04,14.05,224600.0,11.1458,11.1458,11.13,11.1379,224600.0
2011-01-11 15:20:00,14.05,14.08,14.04,14.08,530600.0,11.1379,11.1617,11.13,11.1617,530600.0
2011-01-11 15:25:00,14.08,14.09,14.03,14.03,564700.0,11.1617,11.1696,11.122,11.122,564700.0
2011-01-11 15:30:00,14.04,14.04,14.03,14.03,92400.0,11.13,11.13,11.122,11.122,92400.0
2011-01-11 15:35:00,14.03,14.07,14.03,14.07,263500.0,11.122,11.1537,11.122,11.1537,263500.0
2011-01-11 15:40:00,14.06,14.08,14.06,14.08,244900.0,11.1458,11.1617,11.1458,11.1617,244900.0
2011-01-11 15:45:00,14.08,14.09,14.07,14.09,276100.0,11.1617,11.1696,11.1537,11.1696,276100.0
2011-01-11 15:50:00,14.09,14.1,14.09,14.1,320700.0,11.1696,11.1775,11.1696,11.1775,320700.0
2011-01-11 15:55:00,14.1,14.1,14.07,14.08,667900.0,11.1775,11.1775,11.1537,11.1617,667900.0
2011-01-12 09:30:00,14.14,14.18,14.08,14.1,292800.0,11.2092,11.2409,11.1617,11.1775,292800.0
2011-01-12 09:35:00,14.1,14.14,14.07,14.13,223900.0,11.1775,11.2092,11.1537,11.2013,223900.0
2011-01-12 09:40:00,14.13,14.16,14.1,14.13,242400.0,11.2013,11.2251,11.1775,11.2013,242400.0
2011-01-12 09:45:00,14.13,14.14,14.12,14.13,89300.0,11.2013,11.2092,11.1934,11.2013,89300.0
2011-01-12 09:50:00,14.12,14.15,14.12,14.14,109400.0,11.1934,11.2172,11.1934,11.2092,109400.0
2011-01-12 09:55:00,14.15,14.16,14.14,14.16,84900.0,11.2172,11.2251,11.2092,11.2251,84900.0
2011-01-12 10:00:00,14.16,14.16,14.13,14.14,225000.0,11.2251,11.2251,11.2013,11.2092,225000.0
2011-01-12 10:05:00,14.14,14.15,14.13,14.14,123200.0,11.2092,11.2172,11.2013,11.2092,123200.0
2011-01-12 10:10:00,14.13,14.16,14.13,14.14,275900.0,11.2013,11.2251,11.2013,11.2092,275900.0
2011-01-12 10:15:00,14.14,14.15,14.13,14.15,104800.0,11.2092,11.2172,11.2013,11.2172,104800.0
2011-01-12 10:20:00,14.15,14.18,14.14,14.16,171000.0,11.2172,11.2409,11.2092,11.2251,171000.0
2011-01-12 10:25:00,14.16,14.18,14.15,14.18,71300.0,11.2251,11.2409,11.2172,11.2409,71300.0
2011-01-12 10:30:00,14.18,14.19,14.18,14.19,38000.0,11.2409,11.2489,11.2409,11.2489,38000.0
2011-01-12 10:35:00,14.19,14.2,14.18,14.19,85200.0,11.2489,11.2568,11.2409,11.2489,85200.0
2011-01-12 10:40:00,14.2,14.2,14.19,14.19,26100.0,11.2568,11.2568,11.2489,11.2489,26100.0
2011-01-12 10:45:00,14.2,14.2,14.19,14.19,21700.0,11.2568,11.2568,11.2489,11.2489,21700.0
2011-01-12 10:50:00,14.2,14.2,14.19,14.2,42100.0,11.2568,11.2568,11.2489,11.2568,42100.0
2011-01-12 10:55:00,14.2,14.2,14.19,14.19,20800.0,11.2568,11.2568,11.2489,11.2489,20800.0
2011-01-12 11:00:00,14.19,14.2,14.19,14.19,110800.0,11.2489,11.2568,11.2489,11.2489,110800.0
2011-01-12 11:05:00,14.19,14.2,14.17,14.19,240800.0,11.2489,11.2568,11.233,11.2489,240800.0
2011-01-12 11:10:00,14.19,14.2,14.18,14.2,96300.0,11.2489,11.2568,11.2409,11.2568,96300.0
2011-01-12 11:15:00,14.19,14.22,14.19,14.21,118700.0,11.2489,11.2727,11.2489,11.2647,118700.0
2011-01-12 11:20:00,14.22,14.24,14.21,14.23,116900.0,11.2727,11.2885,11.2647,11.2806,116900.0
2011-01-12 11:25:00,14.23,14.24,14.2,14.22,207900.0,11.2806,11.2885,11.2568,11.2727,207900.0
2011-01-12 11:30:00,14.22,14.22,14.21,14.22,33400.0,11.2727,11.2727,11.2647,11.2727,33400.0
2011-01-12 11:35:00,14.22,14.23,14.22,14.23,42500.0,11.2727,11.2806,11.2727,11.2806,42500.0
2011-01-12 11:40:00,14.23,14.23,14.22,14.23,46000.0,11.2806,11.2806,11.2727,11.2806,46000.0
2011-01-12 11:45:00,14.23,14.23,14.22,14.23,66500.0,11.2806,11.2806,11.2727,11.2806,66500.0
2011-01-12 11:50:00,14.23,14.24,14.22,14.23,59700.0,11.2806,11.2885,11.2727,11.2806,59700.0
2011-01-12 11:55:00,14.24,14.24,14.2,14.21,317900.0,11.2885,11.2885,11.2568,11.2647,317900.0
2011-01-12 12:00:00,14.2,14.21,14.19,14.21,149500.0,11.2568,11.2647,11.2489,11.2647,149500.0
2011-01-12 12:05:00,14.2,14.21,14.19,14.19,102400.0,11.2568,11.2647,11.2489,11.2489,102400.0
2011-01-12 12:10:00,14.19,14.2,14.18,14.19,57600.0,11.2489,11.2568,11.2409,11.2489,57600.0
2011-01-12 12:15:00,14.2,14.2,14.17,14.19,134700.0,11.2568,11.2568,11.233,11.2489,134700.0
2011-01-12 12:20:00,14.19,14.2,14.19,14.2,105700.0,11.2489,11.2568,11.2489,11.2568,105700.0
2011-01-12 12:25:00,14.2,14.21,14.2,14.21,20300.0,11.2568,11.2647,11.2568,11.2647,20300.0
2011-01-12 12:30:00,14.21,14.21,14.2,14.21,22100.0,11.2647,11.2647,11.2568,11.2647,22100.0
2011-01-12 12:35:00,14.2,14.21,14.2,14.2,25500.0,11.2568,11.2647,11.2568,11.2568,25500.0
2011-01-12 12:40:00,14.2,14.21,14.2,14.2,40200.0,11.2568,11.2647,11.2568,11.2568,40200.0
2011-01-12 12:45:00,14.2,14.22,14.2,14.22,38100.0,11.2568,11.2727,11.2568,11.2727,38100.0
2011-01-12 12:50:00,14.22,14.23,14.22,14.23,54600.0,11.2727,11.2806,11.2727,11.2806,54600.0
2011-01-12 12:55:00,14.22,14.23,14.22,14.23,18300.0,11.2727,11.2806,11.2727,11.2806,18300.0
2011-01-12 13:00:00,14.23,14.24,14.22,14.24,41200.0,11.2806,11.2885,11.2727,11.2885,41200.0
2011-01-12 13:05:00,14.24,14.24,14.22,14.23,110100.0,11.2885,11.2885,11.2727,11.2806,110100.0
2011-01-12 13:10:00,14.22,14.24,14.22,14.24,74300.0,11.2727,11.2885,11.2727,11.2885,74300.0
2011-01-12 13:15:00,14.24,14.24,14.23,14.24,20200.0,11.2885,11.2885,11.2806,11.2885,20200.0
2011-01-12 13:20:00,14.23,14.24,14.23,14.24,19300.0,11.2806,11.2885,11.2806,11.2885,19300.0
2011-01-12 13:25:00,14.24,14.24,14.23,14.23,50100.0,11.2885,11.2885,11.2806,11.2806,50100.0
2011-01-12 13:30:00,14.24,14.24,14.23,14.23,22000.0,11.2885,11.2885,11.2806,11.2806,22000.0
2011-01-12 13:35:00,14.23,14.24,14.23,14.24,21600.0,11.2806,11.2885,11.2806,11.2885,21600.0
2011-01-12 13:40:00,14.24,14.24,14.23,14.23,30600.0,11.2885,11.2885,11.2806,11.2806,30600.0
2011-01-12 13:45:00,14.24,14.25,14.23,14.25,34400.0,11.2885,11.2964,11.2806,11.2964,34400.0
2011-01-12 13:50:00,14.25,14.25,14.24,14.25,45900.0,11.2964,11.2964,11.2885,11.2964,45900.0
2011-01-12 13:55:00,14.25,14.25,14.24,14.24,72500.0,11.2964,11.2964,11.2885,11.2885,72500.0
2011-01-12 14:00:00,14.25,14.25,14.24,14.24,28800.0,11.2964,11.2964,11.2885,11.2885,28800.0
2011-01-12 14:05:00,14.24,14.25,14.22,14.22,141600.0,11.2885,11.2964,11.2727,11.2727,141600.0
2011-01-12 14:10:00,14.23,14.24,14.22,14.23,55400.0,11.2806,11.2885,11.2727,11.2806,55400.0
2011-01-12 14:15:00,14.23,14.24,14.23,14.24,35100.0,11.2806,11.2885,11.2806,11.2885,35100.0
2011-01-12 14:20:00,14.24,14.24,14.23,14.23,29900.0,11.2885,11.2885,11.2806,11.2806,29900.0
2011-01-12 14:25:00,14.24,14.25,14.23,14.25,42200.0,11.2885,11.2964,11.2806,11.2964,42200.0
2011-01-12 14:30:00,14.25,14.25,14.24,14.25,29700.0,11.2964,11.2964,11.2885,11.2964,29700.0
2011-01-12 14:35:00,14.24,14.25,14.24,14.24,32300.0,11.2885,11.2964,11.2885,11.2885,32300.0
2011-01-12 14:40:00,14.24,14.25,14.24,14.24,51500.0,11.2885,11.2964,11.2885,11.2885,51500.0
2011-01-12 14:45:00,14.24,14.25,14.24,14.24,53200.0,11.2885,11.2964,11.2885,11.2885,53200.0
2011-01-12 14:50:00,14.24,14.25,14.24,14.24,30500.0,11.2885,11.2964,11.2885,11.2885,30500.0
2011-01-12 14:55:00,14.24,14.25,14.24,14.24,35300.0,11.2885,11.2964,11.2885,11.2885,35300.0
2011-01-12 15:00:00,14.25,14.25,14.24,14.25,160200.0,11.2964,11.2964,11.2885,11.2964,160200.0
2011-01-12 15:05:00,14.25,14.26,14.24,14.26,180700.0,11.2964,11.3044,11.2885,11.3044,180700.0
2011-01-12 15:10:00,14.26,14.26,14.25,14.25,25300.0,11.3044,11.3044,11.2964,11.2964,25300.0
2011-01-12 15:15:00,14.25,14.26,14.25,14.26,86900.0,11.2964,11.3044,11.2964,11.3044,86900.0
2011-01-12 15:20:00,14.25,14.28,14.25,14.28,276800.0,11.2964,11.3202,11.2964,11.3202,276800.0
2011-01-12 15:25:00,14.27,14.29,14.27,14.29,230400.0,11.3123,11.3281,11.3123,11.3281,230400.0
2011-01-12 15:30:00,14.29,14.3,14.28,14.3,172600.0,11.3281,11.3361,11.3202,11.3361,172600.0
2011-01-12 15:35:00,14.3,14.3,14.27,14.28,181600.0,11.3361,11.3361,11.3123,11.3202,181600.0
2011-01-12 15:40:00,14.28,14.3,14.26,14.27,137000.0,11.3202,11.3361,11.3044,11.3123,137000.0
2011-01-12 15:45:00,14.27,14.27,14.25,14.25,397400.0,11.3123,11.3123,11.2964,11.2964,397400.0
2011-01-12 15:50:00,14.26,14.26,14.25,14.25,123500.0,11.3044,11.3044,11.2964,11.2964,123500.0
2011-01-12 15:55:00,14.26,14.26,14.25,14.25,475700.0,11.3044,11.3044,11.2964,11.2964,475700.0
2011-01-13 09:30:00,14.28,14.29,14.27,14.27,223100.0,11.3202,11.3281,11.3123,11.3123,223100.0
2011-01-13 09:35:00,14.27,14.27,14.25,14.25,255800.0,11.3123,11.3123,11.2964,11.2964,255800.0
2011-01-13 09:40:00,14.25,14.26,14.21,14.25,166300.0,11.2964,11.3044,11.2647,11.2964,166300.0
2011-01-13 09:45:00,14.25,14.26,14.23,14.23,101000.0,11.2964,11.3044,11.2806,11.2806,101000.0
2011-01-13 09:50:00,14.24,14.27,14.23,14.24,63600.0,11.2885,11.3123,11.2806,11.2885,63600.0
2011-01-13 09:55:00,14.24,14.25,14.23,14.24,68000.0,11.2885,11.2964,11.2806,11.2885,68000.0
2011-01-13 10:00:00,14.24,14.27,14.22,14.22,111200.0,11.2885,11.3123,11.2727,11.2727,111200.0
2011-01-13 10:05:00,14.22,14.24,14.22,14.22,110700.0,11.2727,11.2885,11.2727,11.2727,110700.0
2011-01-13 10:10:00,14.21,14.24,14.2,14.23,61500.0,11.2647,11.2885,11.2568,11.2806,61500.0
2011-01-13 10:15:00,14.24,14.24,14.23,14.24,45800.0,11.2885,11.2885,11.2806,11.2885,45800.0
2011-01-13 10:20:00,14.23,14.24,14.22,14.24,75500.0,11.2806,11.2885,11.2727,11.2885,75500.0
2011-01-13 10:25:00,14.23,14.25,14.23,14.24,106500.0,11.2806,11.2964,11.2806,11.2885,106500.0
2011-01-13 10:30:00,14.25,14.25,14.24,14.24,40400.0,11.2964,11.2964,11.2885,11.2885,40400.0
2011-01-13 10:35:00,14.24,14.28,14.24,14.27,130400.0,11.2885,11.3202,11.2885,11.3123,130400.0
2011-01-13 10:40:00,14.28,14.28,14.25,14.27,75400.0,11.3202,11.3202,11.2964,11.3123,75400.0
2011-01-13 10:45:00,14.28,14.28,14.27,14.28,34700.0,11.3202,11.3202,11.3123,11.3202,34700.0
2011-01-13 10:50:00,14.28,14.3,14.27,14.3,81500.0,11.3202,11.3361,11.3123,11.3361,81500.0
2011-01-13 10:55:00,14.3,14.3,14.29,14.3,77300.0,11.3361,11.3361,11.3281,11.3361,77300.0
2011-01-13 11:00:00,14.3,14.3,14.28,14.3,91600.0,11.3361,11.3361,11.3202,11.3361,91600.0
2011-01-13 11:05:00,14.3,14.3,14.27,14.29,128600.0,11.3361,11.3361,11.3123,11.3281,128600.0
2011-01-13 11:10:00,14.3,14.3,14.27,14.3,133800.0,11.3361,11.3361,11.3123,11.3361,133800.0
2011-01-13 11:15:00,14.3,14.3,14.29,14.3,27200.0,11.3361,11.3361,11.3281,11.3361,27200.0
2011-01-13 11:20:00,14.3,14.32,14.29,14.32,84000.0,11.3361,11.3519,11.3281,11.3519,84000.0
2011-01-13 11:25:00,14.32,14.33,14.31,14.33,35200.0,11.3519,11.3599,11.344,11.3599,35200.0
2011-01-13 11:30:00,14.33,14.34,14.32,14.34,68500.0,11.3599,11.3678,11.3519,11.3678,68500.0
2011-01-13 11:35:00,14.34,14.34,14.33,14.34,53100.0,11.3678,11.3678,11.3599,11.3678,53100.0
2011-01-13 11:40:00,14.34,14.34,14.31,14.32,95600.0,11.3678,11.3678,11.344,11.3519,95600.0
2011-01-13 11:45:00,14.32,14.33,14.27,14.28,216700.0,11.3519,11.3599,11.3123,11.3202,216700.0
2011-01-13 11:50:00,14.27,14.29,14.27,14.27,34600.0,11.3123,11.3281,11.3123,11.3123,34600.0
2011-01-13 11:55:00,14.27,14.28,14.26,14.27,35700.0,11.3123,11.3202,11.3044,11.3123,35700.0
2011-01-13 12:00:00,14.27,14.27,14.26,14.27,19100.0,11.3123,11.3123,11.3044,11.3123,19100.0
2011-01-13 12:05:00,14.27,14.28,14.26,14.28,176300.0,11.3123,11.3202,11.3044,11.3202,176300.0
2011-01-13 12:10:00,14.28,14.29,14.27,14.29,37300.0,11.3202,11.3281,11.3123,11.3281,37300.0
2011-01-13 12:15:00,14.28,14.31,14.28,14.31,76600.0,11.3202,11.344,11.3202,11.344,76600.0
2011-01-13 12:20:00,14.31,14.31,14.29,14.3,57400.0,11.344,11.344,11.3281,11.3361,57400.0
2011-01-13 12:25:00,14.29,14.3,14.29,14.29,8900.0,11.3281,11.3361,11.3281,11.3281,8900.0
2011-01-13 12:30:00,14.29,14.3,14.29,14.29,24100.0,11.3281,11.3361,11.3281,11.3281,24100.0
2011-01-13 12:35:00,14.3,14.3,14.28,14.3,135800.0,11.3361,11.3361,11.3202,11.3361,135800.0
2011-01-13 12:40:00,14.3,14.3,14.29,14.29,21600.0,11.3361,11.3361,11.3281,11.3281,21600.0
2011-01-13 12:45:00,14.3,14.3,14.29,14.29,17600.0,11.3361,11.3361,11.3281,11.3281,17600.0
2011-01-13 12:50:00,14.29,14.3,14.29,14.3,65100.0,11.3281,11.3361,11.3281,11.3361,65100.0
2011-01-13 12:55:00,14.31,14.32,14.29,14.29,197400.0,11.344,11.3519,11.3281,11.3281,197400.0
2011-01-13 13:00:00,14.29,14.3,14.27,14.28,186500.0,11.3281,11.3361,11.3123,11.3202,186500.0
2011-01-13 13:05:00,14.28,14.29,14.27,14.28,45300.0,11.3202,11.3281,11.3123,11.3202,45300.0
2011-01-13 13:10:00,14.28,14.3,14.28,14.3,107800.0,11.3202,11.3361,11.3202,11.3361,107800.0
2011-01-13 13:15:00,14.3,14.3,14.29,14.29,8600.0,11.3361,11.3361,11.3281,11.3281,8600.0
2011-01-13 13:20:00,14.3,14.3,14.27,14.28,103500.0,11.3361,11.3361,11.3123,11.3202,103500.0
2011-01-13 13:25:00,14.27,14.28,14.27,14.28,65600.0,11.3123,11.3202,11.3123,11.3202,65600.0
2011-01-13 13:30:00,14.28,14.28,14.27,14.27,11900.0,11.3202,11.3202,11.3123,11.3123,11900.0
2011-01-13 13:35:00,14.28,14.3,14.27,14.3,71400.0,11.3202,11.3361,11.3123,11.3361,71400.0
2011-01-13 13:40:00,14.3,14.3,14.27,14.27,120200.0,11.3361,11.3361,11.3123,11.3123,120200.0
2011-01-13 13:45:00,14.28,14.28,14.27,14.28,30400.0,11.3202,11.3202,11.3123,11.3202,30400.0
2011-01-13 13:50:00,14.28,14.29,14.27,14.28,18700.0,11.3202,11.3281,11.3123,11.3202,18700.0
2011-01-13 13:55:00,14.28,14.29,14.28,14.29,20600.0,11.3202,11.3281,11.3202,11.3281,20600.0
2011-01-13 14:00:00,14.29,14.29,14.28,14.28,43600.0,11.3281,11.3281,11.3202,11.3202,43600.0
2011-01-13 14:05:00,14.28,14.29,14.28,14.28,15500.0,11.3202,11.3281,11.3202,11.3202,15500.0
2011-01-13 14:10:00,14.28,14.29,14.25,14.25,161400.0,11.3202,11.3281,11.2964,11.2964,161400.0
2011-01-13 14:15:00,14.25,14.26,14.25,14.25,21300.0,11.2964,11.3044,11.2964,11.2964,21300.0
2011-01-13 14:20:00,14.25,14.26,14.25,14.26,40900.0,11.2964,11.3044,11.2964,11.3044,40900.0
2011-01-13 14:25:00,14.25,14.26,14.25,14.25,19100.0,11.2964,11.3044,11.2964,11.2964,19100.0
2011-01-13 14:30:00,14.26,14.26,14.25,14.25,23600.0,11.3044,11.3044,11.2964,11.2964,23600.0
2011-01-13 14:35:00,14.26,14.27,14.24,14.27,323100.0,11.3044,11.3123,11.2885,11.3123,323100.0
2011-01-13 14:40:00,14.27,14.28,14.26,14.27,140400.0,11.3123,11.3202,11.3044,11.3123,140400.0
2011-01-13 14:45:00,14.27,14.28,14.26,14.28,128000.0,11.3123,11.3202,11.3044,11.3202,128000.0
2011-01-13 14:50:00,14.27,14.28,14.26,14.27,141300.0,11.3123,11.3202,11.3044,11.3123,141300.0
2011-01-13 14:55:00,14.27,14.27,14.23,14.23,143900.0,11.3123,11.3123,11.2806,11.2806,143900.0
2011-01-13 15:00:00,14.23,14.25,14.23,14.25,68500.0,11.2806,11.2964,11.2806,11.2964,68500.0
2011-01-13 15:05:00,14.25,14.26,14.23,14.23,217000.0,11.2964,11.3044,11.2806,11.2806,217000.0
2011-01-13 15:10:00,14.23,14.25,14.23,14.25,49100.0,11.2806,11.2964,11.2806,11.2964,49100.0
2011-01-13 15:15:00,14.24,14.25,14.21,14.23,166500.0,11.2885,11.2964,11.2647,11.2806,166500.0
2011-01-13 15:20:00,14.23,14.24,14.22,14.23,74500.0,11.2806,11.2885,11.2727,11.2806,74500.0
2011-01-13 15:25:00,14.23,14.24,14.22,14.22,64900.0,11.2806,11.2885,11.2727,11.2727,64900.0
2011-01-13 15:30:00,14.22,14.23,14.2,14.2,170100.0,11.2727,11.2806,11.2568,11.2568,170100.0
2011-01-13 15:35:00,14.2,14.23,14.2,14.22,120700.0,11.2568,11.2806,11.2568,11.2727,120700.0
2011-01-13 15:40:00,14.22,14.23,14.2,14.23,143400.0,11.2727,11.2806,11.2568,11.2806,143400.0
2011-01-13 15:45:00,14.23,14.24,14.23,14.23,97700.0,11.2806,11.2885,11.2806,11.2806,97700.0
2011-01-13 15:50:00,14.23,14.26,14.22,14.22,414700.0,11.2806,11.3044,11.2727,11.2727,414700.0
2011-01-13 15:55:00,14.22,14.24,14.2,14.24,481400.0,11.2727,11.2885,11.2568,11.2885,481400.0
2011-01-14 09:30:00,14.64,14.71,14.57,14.58,1312700.0,11.6056,11.6611,11.5501,11.558,1312700.0
2011-01-14 09:35:00,14.59,14.78,14.57,14.76,924900.0,11.566,11.7166,11.5501,11.7007,924900.0
2011-01-14 09:40:00,14.76,14.88,14.73,14.83,928000.0,11.7007,11.7959,11.6769,11.7562,928000.0
2011-01-14 09:45:00,14.83,14.84,14.81,14.81,714400.0,11.7562,11.7641,11.7404,11.7404,714400.0
2011-01-14 09:50:00,14.81,14.85,14.81,14.83,445500.0,11.7404,11.7721,11.7404,11.7562,445500.0
2011-01-14 09:55:00,14.83,14.83,14.77,14.81,431600.0,11.7562,11.7562,11.7087,11.7404,431600.0
2011-01-14 10:00:00,14.82,14.89,14.81,14.86,930200.0,11.7483,11.8038,11.7404,11.78,930200.0
2011-01-14 10:05:00,14.85,14.9,14.85,14.89,599400.0,11.7721,11.8117,11.7721,11.8038,599400.0
2011-01-14 10:10:00,14.89,14.9,14.87,14.89,392300.0,11.8038,11.8117,11.7879,11.8038,392300.0
2011-01-14 10:15:00,14.89,14.9,14.85,14.86,700600.0,11.8038,11.8117,11.7721,11.78,700600.0
2011-01-14 10:20:00,14.86,14.89,14.85,14.88,673900.0,11.78,11.8038,11.7721,11.7959,673900.0
2011-01-14 10:25:00,14.87,14.89,14.87,14.88,423000.0,11.7879,11.8038,11.7879,11.7959,423000.0
2011-01-14 10:30:00,14.88,14.89,14.87,14.89,388300.0,11.7959,11.8038,11.7879,11.8038,388300.0
2011-01-14 10:35:00,14.89,14.93,14.88,14.92,637000.0,11.8038,11.8355,11.7959,11.8276,637000.0
2011-01-14 10:40:00,14.93,14.95,14.92,14.94,737300.0,11.8355,11.8513,11.8276,11.8434,737300.0
2011-01-14 10:45:00,14.94,14.95,14.93,14.94,442500.0,11.8434,11.8513,11.8355,11.8434,442500.0
2011-01-14 10:50:00,14.94,14.95,14.93,14.93,416400.0,11.8434,11.8513,11.8355,11.8355,416400.0
2011-01-14 10:55:00,14.93,14.94,14.92,14.93,209400.0,11.8355,11.8434,11.8276,11.8355,209400.0
2011-01-14 11:00:00,14.93,14.97,14.93,14.97,475800.0,11.8355,11.8672,11.8355,11.8672,475800.0
2011-01-14 11:05:00,14.97,14.99,14.97,14.98,696700.0,11.8672,11.8831,11.8672,11.8751,696700.0
2011-01-14 11:10:00,14.98,15.08,14.98,15.06,1219200.0,11.8751,11.9544,11.8751,11.9386,1219200.0
2011-01-14 11:15:00,15.06,15.06,14.96,15.02,530300.0,11.9386,11.9386,11.8593,11.9068,530300.0
2011-01-14 11:20:00,15.02,15.03,14.98,15.0,644300.0,11.9068,11.9148,11.8751,11.891,644300.0
2011-01-14 11:25:00,15.0,15.05,14.99,15.05,354400.0,11.891,11.9306,11.8831,11.9306,354400.0
2011-01-14 11:30:00,15.04,15.06,15.04,15.05,221300.0,11.9227,11.9386,11.9227,11.9306,221300.0
2011-01-14 11:35:00,15.06,15.08,15.05,15.07,633000.0,11.9386,11.9544,11.9306,11.9465,633000.0
2011-01-14 11:40:00,15.06,15.08,15.06,15.08,141600.0,11.9386,11.9544,11.9386,11.9544,141600.0
2011-01-14 11:45:00,15.08,15.09,15.06,15.06,301900.0,11.9544,11.9623,11.9386,11.9386,301900.0
2011-01-14 11:50:00,15.06,15.07,15.02,15.03,413900.0,11.9386,11.9465,11.9068,11.9148,413900.0
2011-01-14 11:55:00,15.03,15.04,15.02,15.03,340300.0,11.9148,11.9227,11.9068,11.9148,340300.0
2011-01-14 12:00:00,15.03,15.06,15.03,15.06,242200.0,11.9148,11.9386,11.9148,11.9386,242200.0
2011-01-14 12:05:00,15.06,15.09,15.05,15.08,323600.0,11.9386,11.9623,11.9306,11.9544,323600.0
2011-01-14 12:10:00,15.09,15.1,15.08,15.1,274100.0,11.9623,11.9703,11.9544,11.9703,274100.0
2011-01-14 12:15:00,15.1,15.13,15.09,15.13,309100.0,11.9703,11.994,11.9623,11.994,309100.0
2011-01-14 12:20:00,15.13,15.13,15.12,15.12,187500.0,11.994,11.994,11.9861,11.9861,187500.0
2011-01-14 12:25:00,15.12,15.13,15.06,15.07,746600.0,11.9861,11.994,11.9386,11.9465,746600.0
2011-01-14 12:30:00,15.07,15.11,15.06,15.1,174300.0,11.9465,11.9782,11.9386,11.9703,174300.0
2011-01-14 12:35:00,15.11,15.11,15.06,15.07,412400.0,11.9782,11.9782,11.9386,11.9465,412400.0
2011-01-14 12:40:00,15.06,15.07,14.99,15.01,941700.0,11.9386,11.9465,11.8831,11.8989,941700.0
2011-01-14 12:45:00,15.01,15.04,14.99,15.04,246500.0,11.8989,11.9227,11.8831,11.9227,246500.0
2011-01-14 12:50:00,15.04,15.06,15.03,15.06,360500.0,11.9227,11.9386,11.9148,11.9386,360500.0
2011-01-14 12:55:00,15.06,15.06,15.04,15.06,280600.0,11.9386,11.9386,11.9227,11.9386,280600.0
2011-01-14 13:00:00,15.05,15.06,15.04,15.05,205600.0,11.9306,11.9386,11.9227,11.9306,205600.0
2011-01-14 13:05:00,15.04,15.05,15.04,15.04,143500.0,11.9227,11.9306,11.9227,11.9227,143500.0
2011-01-14 13:10:00,15.05,15.05,15.02,15.02,226100.0,11.9306,11.9306,11.9068,11.9068,226100.0
2011-01-14 13:15:00,15.02,15.04,15.02,15.04,118700.0,11.9068,11.9227,11.9068,11.9227,118700.0
2011-01-14 13:20:00,15.04,15.04,15.03,15.04,141900.0,11.9227,11.9227,11.9148,11.9227,141900.0
2011-01-14 13:25:00,15.04,15.05,15.02,15.02,322700.0,11.9227,11.9306,11.9068,11.9068,322700.0
2011-01-14 13:30:00,15.02,15.03,15.01,15.02,163400.0,11.9068,11.9148,11.8989,11.9068,163400.0
2011-01-14 13:35:00,15.02,15.05,15.02,15.05,127100.0,11.9068,11.9306,11.9068,11.9306,127100.0
2011-01-14 13:40:00,15.04,15.07,15.04,15.07,262200.0,11.9227,11.9465,11.9227,11.9465,262200.0
2011-01-14 13:45:00,15.07,15.08,15.07,15.07,146300.0,11.9465,11.9544,11.9465,11.9465,146300.0
2011-01-14 13:50:00,15.07,15.08,15.07,15.07,131400.0,11.9465,11.9544,11.9465,11.9465,131400.0
2011-01-14 13:55:00,15.07,15.1,15.07,15.1,240700.0,11.9465,11.9703,11.9465,11.9703,240700.0
2011-01-14 14:00:00,15.1,15.12,15.09,15.11,206200.0,11.9703,11.9861,11.9623,11.9782,206200.0
2011-01-14 14:05:00,15.11,15.16,15.11,15.16,343700.0,11.9782,12.0178,11.9782,12.0178,343700.0
2011-01-14 14:10:00,15.16,15.18,15.15,15.18,181100.0,12.0178,12.0337,12.0099,12.0337,181100.0
2011-01-14 14:15:00,15.18,15.2,15.17,15.19,326800.0,12.0337,12.0495,12.0258,12.0416,326800.0
2011-01-14 14:20:00,15.2,15.23,15.19,15.23,201900.0,12.0495,12.0733,12.0416,12.0733,201900.0
2011-01-14 14:25:00,15.23,15.25,15.22,15.23,411500.0,12.0733,12.0892,12.0654,12.0733,411500.0
2011-01-14 14:30:00,15.23,15.23,15.18,15.18,591300.0,12.0733,12.0733,12.0337,12.0337,591300.0
2011-01-14 14:35:00,15.18,15.21,15.16,15.19,428700.0,12.0337,12.0575,12.0178,12.0416,428700.0
2011-01-14 14:40:00,15.19,15.2,15.17,15.18,418800.0,12.0416,12.0495,12.0258,12.0337,418800.0
2011-01-14 14:45:00,15.18,15.23,15.18,15.21,402900.0,12.0337,12.0733,12.0337,12.0575,402900.0
2011-01-14 14:50:00,15.2,15.23,15.2,15.23,187500.0,12.0495,12.0733,12.0495,12.0733,187500.0
2011-01-14 14:55:00,15.23,15.23,15.19,15.2,301400.0,12.0733,12.0733,12.0416,12.0495,301400.0
2011-01-14 15:00:00,15.2,15.21,15.2,15.2,168700.0,12.0495,12.0575,12.0495,12.0495,168700.0
2011-01-14 15:05:00,15.21,15.23,15.2,15.23,274300.0,12.0575,12.0733,12.0495,12.0733,274300.0
2011-01-14 15:10:00,15.23,15.27,15.22,15.27,371800.0,12.0733,12.105,12.0654,12.105,371800.0
2011-01-14 15:15:00,15.27,15.29,15.26,15.29,311800.0,12.105,12.1209,12.0971,12.1209,311800.0
2011-01-14 15:20:00,15.28,15.3,15.27,15.27,443300.0,12.113,12.1288,12.105,12.105,443300.0
2011-01-14 15:25:00,15.27,15.28,15.23,15.23,561900.0,12.105,12.113,12.0733,12.0733,561900.0
2011-01-14 15:30:00,15.23,15.25,15.23,15.23,475100.0,12.0733,12.0892,12.0733,12.0733,475100.0
2011-01-14 15:35:00,15.23,15.26,15.23,15.25,618800.0,12.0733,12.0971,12.0733,12.0892,618800.0
2011-01-14 15:40:00,15.24,15.25,15.23,15.24,585300.0,12.0812,12.0892,12.0733,12.0812,585300.0
2011-01-14 15:45:00,15.25,15.29,15.24,15.28,509400.0,12.0892,12.1209,12.0812,12.113,509400.0
2011-01-14 15:50:00,15.29,15.32,15.29,15.32,1066300.0,12.1209,12.1447,12.1209,12.1447,1066300.0
2011-01-14 15:55:00,15.31,15.32,15.3,15.32,1419200.0,12.1367,12.1447,12.1288,12.1447,1419200.0
2011-01-18 09:30:00,15.26,15.3,15.2,15.29,1018500.0,12.0971,12.1288,12.0495,12.1209,1018500.0
2011-01-18 09:35:00,15.29,15.32,15.29,15.3,361100.0,12.1209,12.1447,12.1209,12.1288,361100.0
2011-01-18 09:40:00,15.3,15.35,15.28,15.28,620400.0,12.1288,12.1684,12.113,12.113,620400.0
2011-01-18 09:45:00,15.28,15.29,15.23,15.23,748000.0,12.113,12.1209,12.0733,12.0733,748000.0
2011-01-18 09:50:00,15.24,15.24,15.2,15.2,765500.0,12.0812,12.0812,12.0495,12.0495,765500.0
2011-01-18 09:55:00,15.21,15.26,15.2,15.24,958900.0,12.0575,12.0971,12.0495,12.0812,958900.0
2011-01-18 10:00:00,15.25,15.26,15.21,15.26,651000.0,12.0892,12.0971,12.0575,12.0971,651000.0
2011-01-18 10:05:00,15.25,15.26,15.24,15.25,368500.0,12.0892,12.0971,12.0812,12.0892,368500.0
2011-01-18 10:10:00,15.24,15.26,15.24,15.25,232500.0,12.0812,12.0971,12.0812,12.0892,232500.0
2011-01-18 10:15:00,15.26,15.27,15.25,15.27,170600.0,12.0971,12.105,12.0892,12.105,170600.0
2011-01-18 10:20:00,15.27,15.27,15.25,15.25,449200.0,12.105,12.105,12.0892,12.0892,449200.0
2011-01-18 10:25:00,15.25,15.3,15.24,15.3,631500.0,12.0892,12.1288,12.0812,12.1288,631500.0
2011-01-18 10:30:00,15.3,15.31,15.28,15.28,276000.0,12.1288,12.1367,12.113,12.113,276000.0
2011-01-18 10:35:00,15.28,15.3,15.28,15.28,453600.0,12.113,12.1288,12.113,12.113,453600.0
2011-01-18 10:40:00,15.28,15.29,15.26,15.26,748400.0,12.113,12.1209,12.0971,12.0971,748400.0
2011-01-18 10:45:00,15.26,15.27,15.23,15.23,321100.0,12.0971,12.105,12.0733,12.0733,321100.0
2011-01-18 10:50:00,15.23,15.24,15.2,15.22,441200.0,12.0733,12.0812,12.0495,12.0654,441200.0
2011-01-18 10:55:00,15.22,15.22,15.2,15.2,469100.0,12.0654,12.0654,12.0495,12.0495,469100.0
2011-01-18 11:00:00,15.21,15.21,15.19,15.2,400300.0,12.0575,12.0575,12.0416,12.0495,400300.0
2011-01-18 11:05:00,15.21,15.22,15.2,15.2,387100.0,12.0575,12.0654,12.0495,12.0495,387100.0
2011-01-18 11:10:00,15.21,15.21,15.16,15.16,542400.0,12.0575,12.0575,12.0178,12.0178,542400.0
2011-01-18 11:15:00,15.16,15.19,15.16,15.18,414000.0,12.0178,12.0416,12.0178,12.0337,414000.0
2011-01-18 11:20:00,15.18,15.18,15.17,15.17,170200.0,12.0337,12.0337,12.0258,12.0258,170200.0
2011-01-18 11:25:00,15.18,15.19,15.17,15.17,361300.0,12.0337,12.0416,12.0258,12.0258,361300.0
2011-01-18 11:30:00,15.18,15.18,15.17,15.18,147600.0,12.0337,12.0337,12.0258,12.0337,147600.0
2011-01-18 11:35:00,15.18,15.18,15.16,15.16,152400.0,12.0337,12.0337,12.0178,12.0178,152400.0
2011-01-18 11:40:00,15.16,15.18,15.15,15.18,712600.0,12.0178,12.0337,12.0099,12.0337,712600.0
2011-01-18 11:45:00,15.18,15.18,15.17,15.18,116700.0,12.0337,12.0337,12.0258,12.0337,116700.0
2011-01-18 11:50:00,15.18,15.18,15.16,15.16,482400.0,12.0337,12.0337,12.0178,12.0178,482400.0
2011-01-18 11:55:00,15.16,15.17,15.13,15.13,289000.0,12.0178,12.0258,11.994,11.994,289000.0
2011-01-18 12:00:00,15.13,15.14,15.1,15.11,912200.0,11.994,12.002,11.9703,11.9782,912200.0
2011-01-18 12:05:00,15.11,15.12,15.09,15.1,554000.0,11.9782,11.9861,11.9623,11.9703,554000.0
2011-01-18 12:10:00,15.1,15.11,15.08,15.1,539300.0,11.9703,11.9782,11.9544,11.9703,539300.0
2011-01-18 12:15:00,15.1,15.1,15.07,15.07,493500.0,11.9703,11.9703,11.9465,11.9465,493500.0
2011-01-18 12:20:00,15.07,15.08,15.02,15.04,596500.0,11.9465,11.9544,11.9068,11.9227,596500.0
2011-01-18 12:25:00,15.03,15.04,15.02,15.03,143400.0,11.9148,11.9227,11.9068,11.9148,143400.0
2011-01-18 12:30:00,15.03,15.03,15.02,15.03,123900.0,11.9148,11.9148,11.9068,11.9148,123900.0
2011-01-18 12:35:00,15.03,15.05,15.02,15.04,154300.0,11.9148,11.9306,11.9068,11.9227,154300.0
2011-01-18 12:40:00,15.04,15.05,15.02,15.03,272400.0,11.9227,11.9306,11.9068,11.9148,272400.0
2011-01-18 12:45:00,15.02,15.06,15.02,15.05,391700.0,11.9068,11.9386,11.9068,11.9306,391700.0
2011-01-18 12:50:00,15.05,15.06,15.01,15.02,192400.0,11.9306,11.9386,11.8989,11.9068,192400.0
2011-01-18 12:55:00,15.01,15.02,15.0,15.01,390600.0,11.8989,11.9068,11.891,11.8989,390600.0
2011-01-18 13:00:00,15.01,15.02,15.0,15.01,271700.0,11.8989,11.9068,11.891,11.8989,271700.0
2011-01-18 13:05:00,15.01,15.04,15.0,15.04,270400.0,11.8989,11.9227,11.891,11.9227,270400.0
2011-01-18 13:10:00,15.03,15.05,15.03,15.03,410000.0,11.9148,11.9306,11.9148,11.9148,410000.0
2011-01-18 13:15:00,15.03,15.03,15.02,15.03,414500.0,11.9148,11.9148,11.9068,11.9148,414500.0
2011-01-18 13:20:00,15.03,15.03,15.01,15.02,576800.0,11.9148,11.9148,11.8989,11.9068,576800.0
2011-01-18 13:25:00,15.02,15.02,14.99,15.0,272400.0,11.9068,11.9068,11.8831,11.891,272400.0
2011-01-18 13:30:00,15.01,15.02,15.0,15.0,394100.0,11.8989,11.9068,11.891,11.891,394100.0
2011-01-18 13:35:00,15.01,15.03,15.0,15.03,149500.0,11.8989,11.9148,11.891,11.9148,149500.0
2011-01-18 13:40:00,15.02,15.03,15.02,15.03,77600.0,11.9068,11.9148,11.9068,11.9148,77600.0
2011-01-18 13:45:00,15.03,15.03,15.02,15.02,67100.0,11.9148,11.9148,11.9068,11.9068,67100.0
2011-01-18 13:50:00,15.02,15.05,15.02,15.05,268300.0,11.9068,11.9306,11.9068,11.9306,268300.0
2011-01-18 13:55:00,15.04,15.06,15.04,15.05,254600.0,11.9227,11.9386,11.9227,11.9306,254600.0
2011-01-18 14:00:00,15.04,15.06,15.04,15.06,358000.0,11.9227,11.9386,11.9227,11.9386,358000.0
2011-01-18 14:05:00,15.05,15.1,15.05,15.09,239700.0,11.9306,11.9703,11.9306,11.9623,239700.0
2011-01-18 14:10:00,15.09,15.1,15.07,15.07,378900.0,11.9623,11.9703,11.9465,11.9465,378900.0
2011-01-18 14:15:00,15.07,15.08,15.07,15.07,138700.0,11.9465,11.9544,11.9465,11.9465,138700.0
2011-01-18 14:20:00,15.08,15.08,15.04,15.05,489400.0,11.9544,11.9544,11.9227,11.9306,489400.0
2011-01-18 14:25:00,15.05,15.08,15.04,15.07,249900.0,11.9306,11.9544,11.9227,11.9465,249900.0
2011-01-18 14:30:00,15.07,15.1,15.07,15.1,174100.0,11.9465,11.9703,11.9465,11.9703,174100.0
2011-01-18 14:35:00,15.1,15.13,15.09,15.13,214300.0,11.9703,11.994,11.9623,11.994,214300.0
2011-01-18 14:40:00,15.13,15.14,15.1,15.11,290500.0,11.994,12.002,11.9703,11.9782,290500.0
2011-01-18 14:45:00,15.11,15.12,15.1,15.1,158000.0,11.9782,11.9861,11.9703,11.9703,158000.0
2011-01-18 14:50:00,15.1,15.12,15.09,15.1,224200.0,11.9703,11.9861,11.9623,11.9703,224200.0
2011-01-18 14:55:00,15.1,15.12,15.1,15.11,164000.0,11.9703,11.9861,11.9703,11.9782,164000.0
2011-01-18 15:00:00,15.11,15.12,15.11,15.12,78700.0,11.9782,11.9861,11.9782,11.9861,78700.0
2011-01-18 15:05:00,15.12,15.12,15.11,15.11,94300.0,11.9861,11.9861,11.9782,11.9782,94300.0
2011-01-18 15:10:00,15.11,15.12,15.11,15.12,196800.0,11.9782,11.9861,11.9782,11.9861,196800.0
2011-01-18 15:15:00,15.11,15.12,15.11,15.11,135100.0,11.9782,11.9861,11.9782,11.9782,135100.0
2011-01-18 15:20:00,15.12,15.15,15.11,15.15,564300.0,11.9861,12.0099,11.9782,12.0099,564300.0
2011-01-18 15:25:00,15.15,15.16,15.15,15.16,545400.0,12.0099,12.0178,12.0099,12.0178,545400.0
2011-01-18 15:30:00,15.15,15.19,15.14,15.19,551300.0,12.0099,12.0416,12.002,12.0416,551300.0
2011-01-18 15:35:00,15.19,15.24,15.18,15.2,1107600.0,12.0416,12.0812,12.0337,12.0495,1107600.0
2011-01-18 15:40:00,15.2,15.22,15.2,15.2,462300.0,12.0495,12.0654,12.0495,12.0495,462300.0
2011-01-18 15:45:00,15.2,15.22,15.19,15.22,606600.0,12.0495,12.0654,12.0416,12.0654,606600.0
2011-01-18 15:50:00,15.21,15.22,15.19,15.19,1166600.0,12.0575,12.0654,12.0416,12.0416,1166600.0
2011-01-18 15:55:00,15.2,15.21,15.19,15.19,679000.0,12.0495,12.0575,12.0416,12.0416,679000.0
2011-01-19 09:30:00,15.14,15.15,15.09,15.12,368900.0,12.002,12.0099,11.9623,11.9861,368900.0
2011-01-19 09:35:00,15.12,15.19,15.12,15.14,375700.0,11.9861,12.0416,11.9861,12.002,375700.0
2011-01-19 09:40:00,15.13,15.21,15.12,15.19,404400.0,11.994,12.0575,11.9861,12.0416,404400.0
2011-01-19 09:45:00,15.19,15.25,15.18,15.18,309700.0,12.0416,12.0892,12.0337,12.0337,309700.0
2011-01-19 09:50:00,15.19,15.22,15.16,15.2,526000.0,12.0416,12.0654,12.0178,12.0495,526000.0
2011-01-19 09:55:00,15.21,15.24,15.17,15.23,542800.0,12.0575,12.0812,12.0258,12.0733,542800.0
2011-01-19 10:00:00,15.23,15.29,15.23,15.28,511900.0,12.0733,12.1209,12.0733,12.113,511900.0
2011-01-19 10:05:00,15.28,15.35,15.27,15.3,541300.0,12.113,12.1684,12.105,12.1288,541300.0
2011-01-19 10:10:00,15.3,15.32,15.28,15.29,399800.0,12.1288,12.1447,12.113,12.1209,399800.0
2011-01-19 10:15:00,15.29,15.29,15.22,15.24,363800.0,12.1209,12.1209,12.0654,12.0812,363800.0
2011-01-19 10:20:00,15.25,15.27,15.24,15.24,417100.0,12.0892,12.105,12.0812,12.0812,417100.0
2011-01-19 10:25:00,15.24,15.27,15.24,15.25,424000.0,12.0812,12.105,12.0812,12.0892,424000.0
2011-01-19 10:30:00,15.25,15.26,15.24,15.25,200800.0,12.0892,12.0971,12.0812,12.0892,200800.0
2011-01-19 10:35:00,15.24,15.25,15.21,15.23,615600.0,12.0812,12.0892,12.0575,12.0733,615600.0
2011-01-19 10:40:00,15.23,15.24,15.17,15.18,696700.0,12.0733,12.0812,12.0258,12.0337,696700.0
2011-01-19 10:45:00,15.18,15.26,15.18,15.26,292500.0,12.0337,12.0971,12.0337,12.0971,292500.0
2011-01-19 10:50:00,15.25,15.26,15.23,15.23,176700.0,12.0892,12.0971,12.0733,12.0733,176700.0
2011-01-19 10:55:00,15.23,15.23,15.19,15.2,458300.0,12.0733,12.0733,12.0416,12.0495,458300.0
2011-01-19 11:00:00,15.2,15.24,15.2,15.24,534700.0,12.0495,12.0812,12.0495,12.0812,534700.0
2011-01-19 11:05:00,15.24,15.29,15.23,15.27,343100.0,12.0812,12.1209,12.0733,12.105,343100.0
2011-01-19 11:10:00,15.27,15.28,15.24,15.24,183600.0,12.105,12.113,12.0812,12.0812,183600.0
2011-01-19 11:15:00,15.24,15.27,15.24,15.26,532900.0,12.0812,12.105,12.0812,12.0971,532900.0
2011-01-19 11:20:00,15.25,15.28,15.25,15.27,183800.0,12.0892,12.113,12.0892,12.105,183800.0
2011-01-19 11:25:00,15.26,15.27,15.25,15.27,91300.0,12.0971,12.105,12.0892,12.105,91300.0
2011-01-19 11:30:00,15.26,15.27,15.26,15.27,67600.0,12.0971,12.105,12.0971,12.105,67600.0
2011-01-19 11:35:00,15.26,15.29,15.26,15.29,179900.0,12.0971,12.1209,12.0971,12.1209,179900.0
2011-01-19 11:40:00,15.29,15.31,15.28,15.29,194000.0,12.1209,12.1367,12.113,12.1209,194000.0
2011-01-19 11:45:00,15.29,15.3,15.29,15.3,38000.0,12.1209,12.1288,12.1209,12.1288,38000.0
2011-01-19 11:50:00,15.29,15.3,15.29,15.3,106500.0,12.1209,12.1288,12.1209,12.1288,106500.0
2011-01-19 11:55:00,15.29,15.3,15.29,15.29,114200.0,12.1209,12.1288,12.1209,12.1209,114200.0
2011-01-19 12:00:00,15.29,15.31,15.29,15.29,185800.0,12.1209,12.1367,12.1209,12.1209,185800.0
2011-01-19 12:05:00,15.29,15.3,15.29,15.29,73300.0,12.1209,12.1288,12.1209,12.1209,73300.0
2011-01-19 12:10:00,15.29,15.31,15.29,15.29,137200.0,12.1209,12.1367,12.1209,12.1209,137200.0
2011-01-19 12:15:00,15.3,15.3,15.29,15.29,51300.0,12.1288,12.1288,12.1209,12.1209,51300.0
2011-01-19 12:20:00,15.29,15.3,15.29,15.29,72300.0,12.1209,12.1288,12.1209,12.1209,72300.0
2011-01-19 12:25:00,15.29,15.31,15.28,15.31,669700.0,12.1209,12.1367,12.113,12.1367,669700.0
2011-01-19 12:30:00,15.3,15.31,15.25,15.26,616100.0,12.1288,12.1367,12.0892,12.0971,616100.0
2011-01-19 12:35:00,15.26,15.27,15.24,15.25,391900.0,12.0971,12.105,12.0812,12.0892,391900.0
2011-01-19 12:40:00,15.25,15.27,15.25,15.27,262900.0,12.0892,12.105,12.0892,12.105,262900.0
2011-01-19 12:45:00,15.27,15.27,15.24,15.25,179900.0,12.105,12.105,12.0812,12.0892,179900.0
2011-01-19 12:50:00,15.25,15.25,15.23,15.23,182300.0,12.0892,12.0892,12.0733,12.0733,182300.0
2011-01-19 12:55:00,15.23,15.25,15.23,15.25,247800.0,12.0733,12.0892,12.0733,12.0892,247800.0
2011-01-19 13:00:00,15.24,15.25,15.24,15.24,166100.0,12.0812,12.0892,12.0812,12.0812,166100.0
2011-01-19 13:05:00,15.25,15.26,15.24,15.25,125000.0,12.0892,12.0971,12.0812,12.0892,125000.0
2011-01-19 13:10:00,15.25,15.26,15.24,15.24,296200.0,12.0892,12.0971,12.0812,12.0812,296200.0
2011-01-19 13:15:00,15.24,15.25,15.24,15.24,68900.0,12.0812,12.0892,12.0812,12.0812,68900.0
2011-01-19 13:20:00,15.24,15.25,15.24,15.25,81400.0,12.0812,12.0892,12.0812,12.0892,81400.0
2011-01-19 13:25:00,15.24,15.29,15.24,15.28,256800.0,12.0812,12.1209,12.0812,12.113,256800.0
2011-01-19 13:30:00,15.28,15.29,15.27,15.29,61700.0,12.113,12.1209,12.105,12.1209,61700.0
2011-01-19 13:35:00,15.28,15.31,15.28,15.3,125700.0,12.113,12.1367,12.113,12.1288,125700.0
2011-01-19 13:40:00,15.3,15.31,15.3,15.31,71600.0,12.1288,12.1367,12.1288,12.1367,71600.0
2011-01-19 13:45:00,15.3,15.31,15.3,15.31,115000.0,12.1288,12.1367,12.1288,12.1367,115000.0
2011-01-19 13:50:00,15.3,15.31,15.3,15.3,71300.0,12.1288,12.1367,12.1288,12.1288,71300.0
2011-01-19 13:55:00,15.3,15.33,15.3,15.32,147900.0,12.1288,12.1526,12.1288,12.1447,147900.0
2011-01-19 14:00:00,15.31,15.33,15.31,15.32,497900.0,12.1367,12.1526,12.1367,12.1447,497900.0
2011-01-19 14:05:00,15.32,15.35,15.32,15.34,205100.0,12.1447,12.1684,12.1447,12.1605,205100.0
2011-01-19 14:10:00,15.35,15.35,15.34,15.34,185500.0,12.1684,12.1684,12.1605,12.1605,185500.0
2011-01-19 14:15:00,15.34,15.34,15.33,15.33,201200.0,12.1605,12.1605,12.1526,12.1526,201200.0
2011-01-19 14:20:00,15.34,15.34,15.32,15.32,156500.0,12.1605,12.1605,12.1447,12.1447,156500.0
2011-01-19 14:25:00,15.32,15.33,15.3,15.31,378000.0,12.1447,12.1526,12.1288,12.1367,378000.0
2011-01-19 14:30:00,15.31,15.32,15.3,15.32,275500.0,12.1367,12.1447,12.1288,12.1447,275500.0
2011-01-19 14:35:00,15.31,15.32,15.31,15.32,72200.0,12.1367,12.1447,12.1367,12.1447,72200.0
2011-01-19 14:40:00,15.31,15.32,15.3,15.32,594500.0,12.1367,12.1447,12.1288,12.1447,594500.0
2011-01-19 14:45:00,15.31,15.33,15.31,15.32,301400.0,12.1367,12.1526,12.1367,12.1447,301400.0
2011-01-19 14:50:00,15.32,15.32,15.27,15.28,525200.0,12.1447,12.1447,12.105,12.113,525200.0
2011-01-19 14:55:00,15.28,15.29,15.26,15.26,326300.0,12.113,12.1209,12.0971,12.0971,326300.0
2011-01-19 15:00:00,15.27,15.3,15.26,15.29,310500.0,12.105,12.1288,12.0971,12.1209,310500.0
2011-01-19 15:05:00,15.29,15.3,15.25,15.25,409000.0,12.1209,12.1288,12.0892,12.0892,409000.0
2011-01-19 15:10:00,15.26,15.26,15.23,15.23,312000.0,12.0971,12.0971,12.0733,12.0733,312000.0
2011-01-19 15:15:00,15.24,15.25,15.23,15.25,274100.0,12.0812,12.0892,12.0733,12.0892,274100.0
2011-01-19 15:20:00,15.24,15.25,15.22,15.22,247900.0,12.0812,12.0892,12.0654,12.0654,247900.0
2011-01-19 15:25:00,15.22,15.23,15.18,15.18,405700.0,12.0654,12.0733,12.0337,12.0337,405700.0
2011-01-19 15:30:00,15.18,15.27,15.18,15.24,2626100.0,12.0337,12.105,12.0337,12.0812,2626100.0
2011-01-19 15:35:00,15.24,15.3,15.24,15.28,797900.0,12.0812,12.1288,12.0812,12.113,797900.0
2011-01-19 15:40:00,15.28,15.29,15.24,15.27,664300.0,12.113,12.1209,12.0812,12.105,664300.0
2011-01-19 15:45:00,15.27,15.28,15.25,15.25,335300.0,12.105,12.113,12.0892,12.0892,335300.0
2011-01-19 15:50:00,15.25,15.26,15.23,15.24,406100.0,12.0892,12.0971,12.0733,12.0812,406100.0
2011-01-19 15:55:00,15.24,15.24,15.22,15.23,1092100.0,12.0812,12.0812,12.0654,12.0733,1092100.0
2011-01-20 09:30:00,15.23,15.23,15.06,15.08,637700.0,12.0733,12.0733,11.9386,11.9544,637700.0
2011-01-20 09:35:00,15.09,15.09,14.97,15.01,674700.0,11.9623,11.9623,11.8672,11.8989,674700.0
2011-01-20 09:40:00,15.01,15.05,14.99,15.02,469400.0,11.8989,11.9306,11.8831,11.9068,469400.0
2011-01-20 09:45:00,15.02,15.07,15.02,15.06,280000.0,11.9068,11.9465,11.9068,11.9386,280000.0
2011-01-20 09:50:00,15.06,15.06,14.96,14.97,587500.0,11.9386,11.9386,11.8593,11.8672,587500.0
2011-01-20 09:55:00,14.96,14.97,14.91,14.95,579200.0,11.8593,11.8672,11.8196,11.8513,579200.0
2011-01-20 10:00:00,14.96,15.03,14.94,14.98,413000.0,11.8593,11.9148,11.8434,11.8751,413000.0
2011-01-20 10:05:00,14.99,14.99,14.91,14.93,846300.0,11.8831,11.8831,11.8196,11.8355,846300.0
2011-01-20 10:10:00,14.93,14.93,14.91,14.93,278100.0,11.8355,11.8355,11.8196,11.8355,278100.0
2011-01-20 10:15:00,14.92,14.93,14.85,14.85,341700.0,11.8276,11.8355,11.7721,11.7721,341700.0
2011-01-20 10:20:00,14.85,14.89,14.85,14.86,437000.0,11.7721,11.8038,11.7721,11.78,437000.0
2011-01-20 10:25:00,14.85,14.86,14.82,14.82,358600.0,11.7721,11.78,11.7483,11.7483,358600.0
2011-01-20 10:30:00,14.82,14.84,14.82,14.83,284000.0,11.7483,11.7641,11.7483,11.7562,284000.0
2011-01-20 10:35:00,14.83,14.84,14.81,14.82,423600.0,11.7562,11.7641,11.7404,11.7483,423600.0
2011-01-20 10:40:00,14.82,14.83,14.79,14.81,461700.0,11.7483,11.7562,11.7245,11.7404,461700.0
2011-01-20 10:45:00,14.81,14.82,14.8,14.81,286200.0,11.7404,11.7483,11.7324,11.7404,286200.0
2011-01-20 10:50:00,14.81,14.82,14.76,14.77,403800.0,11.7404,11.7483,11.7007,11.7087,403800.0
2011-01-20 10:55:00,14.77,14.79,14.76,14.79,238200.0,11.7087,11.7245,11.7007,11.7245,238200.0
2011-01-20 11:00:00,14.78,14.8,14.76,14.77,367000.0,11.7166,11.7324,11.7007,11.7087,367000.0
2011-01-20 11:05:00,14.77,14.78,14.77,14.78,112400.0,11.7087,11.7166,11.7087,11.7166,112400.0
2011-01-20 11:10:00,14.77,14.78,14.75,14.76,171300.0,11.7087,11.7166,11.6928,11.7007,171300.0
2011-01-20 11:15:00,14.76,14.76,14.74,14.74,456100.0,11.7007,11.7007,11.6849,11.6849,456100.0
2011-01-20 11:20:00,14.74,14.75,14.74,14.75,41900.0,11.6849,11.6928,11.6849,11.6928,41900.0
2011-01-20 11:25:00,14.74,14.75,14.72,14.72,95000.0,11.6849,11.6928,11.669,11.669,95000.0
2011-01-20 11:30:00,14.72,14.75,14.71,14.75,274400.0,11.669,11.6928,11.6611,11.6928,274400.0
2011-01-20 11:35:00,14.75,14.8,14.74,14.8,296100.0,11.6928,11.7324,11.6849,11.7324,296100.0
2011-01-20 11:40:00,14.79,14.81,14.78,14.81,228100.0,11.7245,11.7404,11.7166,11.7404,228100.0
2011-01-20 11:45:00,14.81,14.87,14.8,14.87,208200.0,11.7404,11.7879,11.7324,11.7879,208200.0
2011-01-20 11:50:00,14.87,14.87,14.83,14.85,286000.0,11.7879,11.7879,11.7562,11.7721,286000.0
2011-01-20 11:55:00,14.85,14.88,14.85,14.88,53400.0,11.7721,11.7959,11.7721,11.7959,53400.0
2011-01-20 12:00:00,14.87,14.91,14.87,14.89,453800.0,11.7879,11.8196,11.7879,11.8038,453800.0
2011-01-20 12:05:00,14.9,14.93,14.89,14.93,441000.0,11.8117,11.8355,11.8038,11.8355,441000.0
2011-01-20 12:10:00,14.92,14.94,14.91,14.94,243400.0,11.8276,11.8434,11.8196,11.8434,243400.0
2011-01-20 12:15:00,14.94,14.94,14.91,14.92,118400.0,11.8434,11.8434,11.8196,11.8276,118400.0
2011-01-20 12:20:00,14.92,14.93,14.92,14.93,23400.0,11.8276,11.8355,11.8276,11.8355,23400.0
2011-01-20 12:25:00,14.93,14.94,14.91,14.92,563600.0,11.8355,11.8434,11.8196,11.8276,563600.0
2011-01-20 12:30:00,14.93,14.94,14.92,14.94,57900.0,11.8355,11.8434,11.8276,11.8434,57900.0
2011-01-20 12:35:00,14.93,14.94,14.93,14.93,75300.0,11.8355,11.8434,11.8355,11.8355,75300.0
2011-01-20 12:40:00,14.93,14.96,14.93,14.96,82900.0,11.8355,11.8593,11.8355,11.8593,82900.0
2011-01-20 12:45:00,14.96,14.98,14.95,14.97,68600.0,11.8593,11.8751,11.8513,11.8672,68600.0
2011-01-20 12:50:00,14.97,14.99,14.95,14.98,466900.0,11.8672,11.8831,11.8513,11.8751,466900.0
2011-01-20 12:55:00,14.98,14.99,14.98,14.99,93400.0,11.8751,11.8831,11.8751,11.8831,93400.0
2011-01-20 13:00:00,14.98,14.99,14.97,14.97,99300.0,11.8751,11.8831,11.8672,11.8672,99300.0
2011-01-20 13:05:00,14.97,14.98,14.97,14.97,83100.0,11.8672,11.8751,11.8672,11.8672,83100.0
2011-01-20 13:10:00,14.97,14.98,14.97,14.98,106600.0,11.8672,11.8751,11.8672,11.8751,106600.0
2011-01-20 13:15:00,14.98,15.02,14.97,15.02,475700.0,11.8751,11.9068,11.8672,11.9068,475700.0
2011-01-20 13:20:00,15.02,15.02,14.97,14.98,97800.0,11.9068,11.9068,11.8672,11.8751,97800.0
2011-01-20 13:25:00,14.98,14.98,14.97,14.97,41200.0,11.8751,11.8751,11.8672,11.8672,41200.0
2011-01-20 13:30:00,14.97,14.98,14.97,14.97,42000.0,11.8672,11.8751,11.8672,11.8672,42000.0
2011-01-20 13:35:00,14.98,14.98,14.96,14.96,82100.0,11.8751,11.8751,11.8593,11.8593,82100.0
2011-01-20 13:40:00,14.96,14.97,14.95,14.95,124200.0,11.8593,11.8672,11.8513,11.8513,124200.0
2011-01-20 13:45:00,14.95,14.98,14.94,14.98,129000.0,11.8513,11.8751,11.8434,11.8751,129000.0
2011-01-20 13:50:00,14.98,14.99,14.97,14.98,47800.0,11.8751,11.8831,11.8672,11.8751,47800.0
2011-01-20 13:55:00,14.99,15.03,14.98,15.03,181300.0,11.8831,11.9148,11.8751,11.9148,181300.0
2011-01-20 14:00:00,15.02,15.02,14.99,14.99,108600.0,11.9068,11.9068,11.8831,11.8831,108600.0
2011-01-20 14:05:00,15.0,15.0,14.99,15.0,172300.0,11.891,11.891,11.8831,11.891,172300.0
2011-01-20 14:10:00,14.99,15.0,14.99,15.0,109700.0,11.8831,11.891,11.8831,11.891,109700.0
2011-01-20 14:15:00,15.0,15.0,14.98,14.99,108300.0,11.891,11.891,11.8751,11.8831,108300.0
2011-01-20 14:20:00,14.99,14.99,14.98,14.99,39100.0,11.8831,11.8831,11.8751,11.8831,39100.0
2011-01-20 14:25:00,14.99,15.0,14.98,14.99,90300.0,11.8831,11.891,11.8751,11.8831,90300.0
2011-01-20 14:30:00,14.99,15.02,14.98,15.02,290100.0,11.8831,11.9068,11.8751,11.9068,290100.0
2011-01-20 14:35:00,15.01,15.02,14.99,14.99,118000.0,11.8989,11.9068,11.8831,11.8831,118000.0
2011-01-20 14:40:00,14.99,15.02,14.99,15.01,106100.0,11.8831,11.9068,11.8831,11.8989,106100.0
2011-01-20 14:45:00,15.02,15.02,15.01,15.02,74400.0,11.9068,11.9068,11.8989,11.9068,74400.0
2011-01-20 14:50:00,15.01,15.04,15.01,15.04,107100.0,11.8989,11.9227,11.8989,11.9227,107100.0
2011-01-20 14:55:00,15.03,15.05,15.03,15.05,65200.0,11.9148,11.9306,11.9148,11.9306,65200.0
2011-01-20 15:00:00,15.05,15.05,15.04,15.05,47300.0,11.9306,11.9306,11.9227,11.9306,47300.0
2011-01-20 15:05:00,15.05,15.05,15.04,15.05,52000.0,11.9306,11.9306,11.9227,11.9306,52000.0
2011-01-20 15:10:00,15.05,15.07,15.04,15.07,117900.0,11.9306,11.9465,11.9227,11.9465,117900.0
2011-01-20 15:15:00,15.07,15.07,15.04,15.05,183600.0,11.9465,11.9465,11.9227,11.9306,183600.0
2011-01-20 15:20:00,15.04,15.06,15.02,15.04,157600.0,11.9227,11.9386,11.9068,11.9227,157600.0
2011-01-20 15:25:00,15.05,15.05,15.0,15.02,104000.0,11.9306,11.9306,11.891,11.9068,104000.0
2011-01-20 15:30:00,15.02,15.05,15.01,15.03,161800.0,11.9068,11.9306,11.8989,11.9148,161800.0
2011-01-20 15:35:00,15.02,15.06,15.0,15.06,256600.0,11.9068,11.9386,11.891,11.9386,256600.0
2011-01-20 15:40:00,15.05,15.1,15.05,15.07,254300.0,11.9306,11.9703,11.9306,11.9465,254300.0
2011-01-20 15:45:00,15.07,15.07,15.03,15.04,225400.0,11.9465,11.9465,11.9148,11.9227,225400.0
2011-01-20 15:50:00,15.05,15.05,15.02,15.04,282700.0,11.9306,11.9306,11.9068,11.9227,282700.0
2011-01-20 15:55:00,15.04,15.06,15.03,15.06,747100.0,11.9227,11.9386,11.9148,11.9386,747100.0
2011-01-21 09:30:00,15.17,15.19,15.09,15.1,1688000.0,12.0258,12.0416,11.9623,11.9703,1688000.0
2011-01-21 09:35:00,15.1,15.12,15.04,15.05,261100.0,11.9703,11.9861,11.9227,11.9306,261100.0
2011-01-21 09:40:00,15.04,15.09,15.02,15.03,280500.0,11.9227,11.9623,11.9068,11.9148,280500.0
2011-01-21 09:45:00,15.02,15.03,15.0,15.0,169600.0,11.9068,11.9148,11.891,11.891,169600.0
2011-01-21 09:50:00,15.0,15.01,15.0,15.0,139700.0,11.891,11.8989,11.891,11.891,139700.0
2011-01-21 09:55:00,15.0,15.01,15.0,15.0,96600.0,11.891,11.8989,11.891,11.891,96600.0
2011-01-21 10:00:00,15.01,15.01,14.98,14.98,270400.0,11.8989,11.8989,11.8751,11.8751,270400.0
2011-01-21 10:05:00,14.98,15.05,14.98,15.05,211100.0,11.8751,11.9306,11.8751,11.9306,211100.0
2011-01-21 10:10:00,15.05,15.05,15.04,15.05,29500.0,11.9306,11.9306,11.9227,11.9306,29500.0
2011-01-21 10:15:00,15.05,15.05,15.02,15.02,78800.0,11.9306,11.9306,11.9068,11.9068,78800.0
2011-01-21 10:20:00,15.03,15.05,15.0,15.04,208900.0,11.9148,11.9306,11.891,11.9227,208900.0
2011-01-21 10:25:00,15.04,15.05,15.01,15.02,196900.0,11.9227,11.9306,11.8989,11.9068,196900.0
2011-01-21 10:30:00,15.02,15.03,15.01,15.02,148100.0,11.9068,11.9148,11.8989,11.9068,148100.0
2011-01-21 10:35:00,15.03,15.05,15.03,15.05,113100.0,11.9148,11.9306,11.9148,11.9306,113100.0
2011-01-21 10:40:00,15.05,15.09,15.04,15.09,192600.0,11.9306,11.9623,11.9227,11.9623,192600.0
2011-01-21 10:45:00,15.09,15.11,15.06,15.1,332900.0,11.9623,11.9782,11.9386,11.9703,332900.0
2011-01-21 10:50:00,15.1,15.12,15.09,15.1,102200.0,11.9703,11.9861,11.9623,11.9703,102200.0
2011-01-21 10:55:00,15.1,15.12,15.1,15.1,90000.0,11.9703,11.9861,11.9703,11.9703,90000.0
2011-01-21 11:00:00,15.11,15.11,15.09,15.11,146400.0,11.9782,11.9782,11.9623,11.9782,146400.0
2011-01-21 11:05:00,15.11,15.12,15.05,15.06,195500.0,11.9782,11.9861,11.9306,11.9386,195500.0
2011-01-21 11:10:00,15.06,15.07,15.02,15.03,67200.0,11.9386,11.9465,11.9068,11.9148,67200.0
2011-01-21 11:15:00,15.02,15.03,15.01,15.02,128100.0,11.9068,11.9148,11.8989,11.9068,128100.0
2011-01-21 11:20:00,15.02,15.07,15.01,15.06,387500.0,11.9068,11.9465,11.8989,11.9386,387500.0
2011-01-21 11:25:00,15.06,15.09,15.05,15.09,94100.0,11.9386,11.9623,11.9306,11.9623,94100.0
2011-01-21 11:30:00,15.09,15.1,15.07,15.1,107200.0,11.9623,11.9703,11.9465,11.9703,107200.0
2011-01-21 11:35:00,15.09,15.1,15.07,15.07,99700.0,11.9623,11.9703,11.9465,11.9465,99700.0
2011-01-21 11:40:00,15.08,15.08,15.04,15.04,52200.0,11.9544,11.9544,11.9227,11.9227,52200.0
2011-01-21 11:45:00,15.04,15.07,15.03,15.07,190700.0,11.9227,11.9465,11.9148,11.9465,190700.0
2011-01-21 11:50:00,15.07,15.08,15.05,15.07,156800.0,11.9465,11.9544,11.9306,11.9465,156800.0
2011-01-21 11:55:00,15.07,15.08,15.07,15.07,18600.0,11.9465,11.9544,11.9465,11.9465,18600.0
2011-01-21 12:00:00,15.07,15.08,15.07,15.07,29300.0,11.9465,11.9544,11.9465,11.9465,29300.0
2011-01-21 12:05:00,15.07,15.08,15.07,15.07,128600.0,11.9465,11.9544,11.9465,11.9465,128600.0
2011-01-21 12:10:00,15.07,15.1,15.07,15.07,291800.0,11.9465,11.9703,11.9465,11.9465,291800.0
2011-01-21 12:15:00,15.08,15.08,15.07,15.08,95100.0,11.9544,11.9544,11.9465,11.9544,95100.0
2011-01-21 12:20:00,15.07,15.1,15.07,15.09,100200.0,11.9465,11.9703,11.9465,11.9623,100200.0
2011-01-21 12:25:00,15.08,15.09,15.08,15.09,42600.0,11.9544,11.9623,11.9544,11.9623,42600.0
2011-01-21 12:30:00,15.09,15.09,15.07,15.07,106700.0,11.9623,11.9623,11.9465,11.9465,106700.0
2011-01-21 12:35:00,15.07,15.08,15.07,15.07,27200.0,11.9465,11.9544,11.9465,11.9465,27200.0
2011-01-21 12:40:00,15.08,15.08,15.01,15.02,145700.0,11.9544,11.9544,11.8989,11.9068,145700.0
2011-01-21 12:45:00,15.01,15.02,15.01,15.02,47000.0,11.8989,11.9068,11.8989,11.9068,47000.0
2011-01-21 12:50:00,15.02,15.04,15.01,15.04,107700.0,11.9068,11.9227,11.8989,11.9227,107700.0
2011-01-21 12:55:00,15.03,15.04,15.01,15.03,89100.0,11.9148,11.9227,11.8989,11.9148,89100.0
2011-01-21 13:00:00,15.03,15.04,15.01,15.02,42800.0,11.9148,11.9227,11.8989,11.9068,42800.0
2011-01-21 13:05:00,15.01,15.02,15.01,15.01,44100.0,11.8989,11.9068,11.8989,11.8989,44100.0
2011-01-21 13:10:00,15.01,15.02,15.0,15.01,71200.0,11.8989,11.9068,11.891,11.8989,71200.0
2011-01-21 13:15:00,15.02,15.05,15.01,15.05,123400.0,11.9068,11.9306,11.8989,11.9306,123400.0
2011-01-21 13:20:00,15.05,15.05,15.02,15.03,78600.0,11.9306,11.9306,11.9068,11.9148,78600.0
2011-01-21 13:25:00,15.04,15.04,15.02,15.03,25300.0,11.9227,11.9227,11.9068,11.9148,25300.0
2011-01-21 13:30:00,15.02,15.04,15.02,15.04,55000.0,11.9068,11.9227,11.9068,11.9227,55000.0
2011-01-21 13:35:00,15.03,15.05,15.03,15.04,102000.0,11.9148,11.9306,11.9148,11.9227,102000.0
2011-01-21 13:40:00,15.04,15.05,15.04,15.04,37300.0,11.9227,11.9306,11.9227,11.9227,37300.0
2011-01-21 13:45:00,15.04,15.05,15.04,15.04,18600.0,11.9227,11.9306,11.9227,11.9227,18600.0
2011-01-21 13:50:00,15.04,15.05,15.02,15.02,47600.0,11.9227,11.9306,11.9068,11.9068,47600.0
2011-01-21 13:55:00,15.02,15.05,15.02,15.04,107300.0,11.9068,11.9306,11.9068,11.9227,107300.0
2011-01-21 14:00:00,15.05,15.05,15.04,15.04,26000.0,11.9306,11.9306,11.9227,11.9227,26000.0
2011-01-21 14:05:00,15.04,15.06,15.04,15.06,66700.0,11.9227,11.9386,11.9227,11.9386,66700.0
2011-01-21 14:10:00,15.05,15.06,15.05,15.05,21500.0,11.9306,11.9386,11.9306,11.9306,21500.0
2011-01-21 14:15:00,15.06,15.06,15.03,15.04,54000.0,11.9386,11.9386,11.9148,11.9227,54000.0
2011-01-21 14:20:00,15.03,15.04,15.01,15.01,115700.0,11.9148,11.9227,11.8989,11.8989,115700.0
2011-01-21 14:25:00,15.02,15.02,15.0,15.0,68700.0,11.9068,11.9068,11.891,11.891,68700.0
2011-01-21 14:30:00,15.01,15.03,14.99,15.03,172900.0,11.8989,11.9148,11.8831,11.9148,172900.0
2011-01-21 14:35:00,15.03,15.04,15.01,15.01,136900.0,11.9148,11.9227,11.8989,11.8989,136900.0
2011-01-21 14:40:00,15.01,15.02,14.99,14.99,128200.0,11.8989,11.9068,11.8831,11.8831,128200.0
2011-01-21 14:45:00,14.99,15.01,14.99,15.0,118700.0,11.8831,11.8989,11.8831,11.891,118700.0
2011-01-21 14:50:00,15.01,15.02,15.0,15.01,153000.0,11.8989,11.9068,11.891,11.8989,153000.0
2011-01-21 14:55:00,15.0,15.01,14.98,14.98,108700.0,11.891,11.8989,11.8751,11.8751,108700.0
2011-01-21 15:00:00,14.98,15.01,14.98,15.01,108600.0,11.8751,11.8989,11.8751,11.8989,108600.0
2011-01-21 15:05:00,15.01,15.03,15.0,15.03,140200.0,11.8989,11.9148,11.891,11.9148,140200.0
2011-01-21 15:10:00,15.03,15.03,15.02,15.02,36800.0,11.9148,11.9148,11.9068,11.9068,36800.0
2011-01-21 15:15:00,15.02,15.03,15.01,15.01,117700.0,11.9068,11.9148,11.8989,11.8989,117700.0
2011-01-21 15:20:00,15.01,15.02,15.0,15.01,40300.0,11.8989,11.9068,11.891,11.8989,40300.0
2011-01-21 15:25:00,15.01,15.01,15.0,15.01,35300.0,11.8989,11.8989,11.891,11.8989,35300.0
2011-01-21 15:30:00,15.01,15.01,14.99,15.01,264000.0,11.8989,11.8989,11.8831,11.8989,264000.0
2011-01-21 15:35:00,15.01,15.01,14.99,15.01,156800.0,11.8989,11.8989,11.8831,11.8989,156800.0
2011-01-21 15:40:00,15.0,15.01,14.98,14.99,174600.0,11.891,11.8989,11.8751,11.8831,174600.0
2011-01-21 15:45:00,15.0,15.0,14.97,14.98,176300.0,11.891,11.891,11.8672,11.8751,176300.0
2011-01-21 15:50:00,14.98,14.99,14.97,14.97,291400.0,11.8751,11.8831,11.8672,11.8672,291400.0
2011-01-21 15:55:00,14.98,15.01,14.97,15.01,844400.0,11.8751,11.8989,11.8672,11.8989,844400.0
2011-01-24 09:30:00,15.07,15.18,15.0,15.05,706700.0,11.9465,12.0337,11.891,11.9306,706700.0
2011-01-24 09:35:00,15.04,15.11,15.04,15.09,264800.0,11.9227,11.9782,11.9227,11.9623,264800.0
2011-01-24 09:40:00,15.1,15.12,15.08,15.08,254600.0,11.9703,11.9861,11.9544,11.9544,254600.0
2011-01-24 09:45:00,15.09,15.1,15.07,15.09,381500.0,11.9623,11.9703,11.9465,11.9623,381500.0
2011-01-24 09:50:00,15.08,15.11,15.08,15.1,294100.0,11.9544,11.9782,11.9544,11.9703,294100.0
2011-01-24 09:55:00,15.11,15.12,15.09,15.1,154500.0,11.9782,11.9861,11.9623,11.9703,154500.0
2011-01-24 10:00:00,15.11,15.12,15.09,15.12,189100.0,11.9782,11.9861,11.9623,11.9861,189100.0
2011-01-24 10:05:00,15.12,15.15,15.11,15.15,166200.0,11.9861,12.0099,11.9782,12.0099,166200.0
2011-01-24 10:10:00,15.15,15.2,15.14,15.18,333700.0,12.0099,12.0495,12.002,12.0337,333700.0
2011-01-24 10:15:00,15.19,15.19,15.14,15.15,156600.0,12.0416,12.0416,12.002,12.0099,156600.0
2011-01-24 10:20:00,15.16,15.17,15.14,15.16,242000.0,12.0178,12.0258,12.002,12.0178,242000.0
2011-01-24 10:25:00,15.16,15.17,15.15,15.16,154200.0,12.0178,12.0258,12.0099,12.0178,154200.0
2011-01-24 10:30:00,15.15,15.16,15.13,15.14,200000.0,12.0099,12.0178,11.994,12.002,200000.0
2011-01-24 10:35:00,15.14,15.16,15.13,15.16,277600.0,12.002,12.0178,11.994,12.0178,277600.0
2011-01-24 10:40:00,15.16,15.19,15.15,15.19,174900.0,12.0178,12.0416,12.0099,12.0416,174900.0
2011-01-24 10:45:00,15.19,15.19,15.17,15.17,149900.0,12.0416,12.0416,12.0258,12.0258,149900.0
2011-01-24 10:50:00,15.17,15.17,15.16,15.17,71100.0,12.0258,12.0258,12.0178,12.0258,71100.0
2011-01-24 10:55:00,15.16,15.17,15.16,15.16,83800.0,12.0178,12.0258,12.0178,12.0178,83800.0
2011-01-24 11:00:00,15.16,15.2,15.16,15.19,109700.0,12.0178,12.0495,12.0178,12.0416,109700.0
2011-01-24 11:05:00,15.2,15.22,15.19,15.21,96400.0,12.0495,12.0654,12.0416,12.0575,96400.0
2011-01-24 11:10:00,15.21,15.22,15.21,15.22,22500.0,12.0575,12.0654,12.0575,12.0654,22500.0
2011-01-24 11:15:00,15.22,15.22,15.21,15.21,43900.0,12.0654,12.0654,12.0575,12.0575,43900.0
2011-01-24 11:20:00,15.21,15.24,15.21,15.24,67900.0,12.0575,12.0812,12.0575,12.0812,67900.0
2011-01-24 11:25:00,15.24,15.26,15.23,15.26,146300.0,12.0812,12.0971,12.0733,12.0971,146300.0
2011-01-24 11:30:00,15.26,15.27,15.25,15.26,69300.0,12.0971,12.105,12.0892,12.0971,69300.0
2011-01-24 11:35:00,15.26,15.26,15.25,15.26,45400.0,12.0971,12.0971,12.0892,12.0971,45400.0
2011-01-24 11:40:00,15.25,15.26,15.25,15.26,32600.0,12.0892,12.0971,12.0892,12.0971,32600.0
2011-01-24 11:45:00,15.25,15.26,15.25,15.25,36100.0,12.0892,12.0971,12.0892,12.0892,36100.0
2011-01-24 11:50:00,15.26,15.27,15.25,15.27,86200.0,12.0971,12.105,12.0892,12.105,86200.0
2011-01-24 11:55:00,15.27,15.3,15.26,15.28,158200.0,12.105,12.1288,12.0971,12.113,158200.0
2011-01-24 12:00:00,15.28,15.29,15.27,15.29,216700.0,12.113,12.1209,12.105,12.1209,216700.0
2011-01-24 12:05:00,15.28,15.3,15.28,15.3,40900.0,12.113,12.1288,12.113,12.1288,40900.0
2011-01-24 12:10:00,15.3,15.3,15.29,15.3,35200.0,12.1288,12.1288,12.1209,12.1288,35200.0
2011-01-24 12:15:00,15.3,15.3,15.26,15.28,250900.0,12.1288,12.1288,12.0971,12.113,250900.0
2011-01-24 12:20:00,15.29,15.29,15.28,15.28,22500.0,12.1209,12.1209,12.113,12.113,22500.0
2011-01-24 12:25:00,15.28,15.29,15.27,15.28,141600.0,12.113,12.1209,12.105,12.113,141600.0
2011-01-24 12:30:00,15.28,15.29,15.27,15.29,54800.0,12.113,12.1209,12.105,12.1209,54800.0
2011-01-24 12:35:00,15.29,15.3,15.28,15.29,61800.0,12.1209,12.1288,12.113,12.1209,61800.0
2011-01-24 12:40:00,15.3,15.3,15.29,15.3,61000.0,12.1288,12.1288,12.1209,12.1288,61000.0
2011-01-24 12:45:00,15.3,15.3,15.28,15.28,81400.0,12.1288,12.1288,12.113,12.113,81400.0
2011-01-24 12:50:00,15.29,15.29,15.28,15.28,44300.0,12.1209,12.1209,12.113,12.113,44300.0
2011-01-24 12:55:00,15.28,15.29,15.26,15.28,208600.0,12.113,12.1209,12.0971,12.113,208600.0
2011-01-24 13:00:00,15.28,15.28,15.25,15.26,92200.0,12.113,12.113,12.0892,12.0971,92200.0
2011-01-24 13:05:00,15.25,15.29,15.25,15.28,235100.0,12.0892,12.1209,12.0892,12.113,235100.0
2011-01-24 13:10:00,15.28,15.3,15.27,15.3,74600.0,12.113,12.1288,12.105,12.1288,74600.0
2011-01-24 13:15:00,15.29,15.3,15.29,15.3,48100.0,12.1209,12.1288,12.1209,12.1288,48100.0
2011-01-24 13:20:00,15.29,15.32,15.29,15.32,132000.0,12.1209,12.1447,12.1209,12.1447,132000.0
2011-01-24 13:25:00,15.32,15.35,15.32,15.35,131100.0,12.1447,12.1684,12.1447,12.1684,131100.0
2011-01-24 13:30:00,15.35,15.35,15.3,15.33,273000.0,12.1684,12.1684,12.1288,12.1526,273000.0
2011-01-24 13:35:00,15.33,15.34,15.32,15.33,35700.0,12.1526,12.1605,12.1447,12.1526,35700.0
2011-01-24 13:40:00,15.32,15.34,15.31,15.32,123000.0,12.1447,12.1605,12.1367,12.1447,123000.0
2011-01-24 13:45:00,15.33,15.36,15.32,15.36,172800.0,12.1526,12.1764,12.1447,12.1764,172800.0
2011-01-24 13:50:00,15.36,15.37,15.32,15.34,337800.0,12.1764,12.1843,12.1447,12.1605,337800.0
2011-01-24 13:55:00,15.33,15.34,15.28,15.3,214100.0,12.1526,12.1605,12.113,12.1288,214100.0
2011-01-24 14:00:00,15.3,15.31,15.29,15.3,174100.0,12.1288,12.1367,12.1209,12.1288,174100.0
2011-01-24 14:05:00,15.3,15.31,15.29,15.31,67600.0,12.1288,12.1367,12.1209,12.1367,67600.0
2011-01-24 14:10:00,15.31,15.32,15.31,15.32,37200.0,12.1367,12.1447,12.1367,12.1447,37200.0
2011-01-24 14:15:00,15.32,15.35,15.31,15.32,175300.0,12.1447,12.1684,12.1367,12.1447,175300.0
2011-01-24 14:20:00,15.32,15.32,15.31,15.32,46900.0,12.1447,12.1447,12.1367,12.1447,46900.0
2011-01-24 14:25:00,15.32,15.32,15.31,15.31,31800.0,12.1447,12.1447,12.1367,12.1367,31800.0
2011-01-24 14:30:00,15.31,15.32,15.31,15.32,60100.0,12.1367,12.1447,12.1367,12.1447,60100.0
2011-01-24 14:35:00,15.32,15.32,15.31,15.32,78400.0,12.1447,12.1447,12.1367,12.1447,78400.0
2011-01-24 14:40:00,15.31,15.33,15.31,15.32,106700.0,12.1367,12.1526,12.1367,12.1447,106700.0
2011-01-24 14:45:00,15.33,15.33,15.32,15.33,35000.0,12.1526,12.1526,12.1447,12.1526,35000.0
2011-01-24 14:50:00,15.32,15.33,15.3,15.33,421500.0,12.1447,12.1526,12.1288,12.1526,421500.0
2011-01-24 14:55:00,15.33,15.33,15.32,15.32,54700.0,12.1526,12.1526,12.1447,12.1447,54700.0
2011-01-24 15:00:00,15.33,15.36,15.32,15.34,239400.0,12.1526,12.1764,12.1447,12.1605,239400.0
2011-01-24 15:05:00,15.34,15.36,15.34,15.35,136300.0,12.1605,12.1764,12.1605,12.1684,136300.0
2011-01-24 15:10:00,15.35,15.38,15.35,15.37,140900.0,12.1684,12.1922,12.1684,12.1843,140900.0
2011-01-24 15:15:00,15.37,15.38,15.33,15.35,368400.0,12.1843,12.1922,12.1526,12.1684,368400.0
2011-01-24 15:20:00,15.35,15.36,15.33,15.35,140200.0,12.1684,12.1764,12.1526,12.1684,140200.0
2011-01-24 15:25:00,15.35,15.37,15.34,15.36,593000.0,12.1684,12.1843,12.1605,12.1764,593000.0
2011-01-24 15:30:00,15.36,15.38,15.36,15.36,307100.0,12.1764,12.1922,12.1764,12.1764,307100.0
2011-01-24 15:35:00,15.37,15.38,15.36,15.38,145200.0,12.1843,12.1922,12.1764,12.1922,145200.0
2011-01-24 15:40:00,15.38,15.38,15.36,15.36,157600.0,12.1922,12.1922,12.1764,12.1764,157600.0
2011-01-24 15:45:00,15.36,15.38,15.36,15.38,274300.0,12.1764,12.1922,12.1764,12.1922,274300.0
2011-01-24 15:50:00,15.38,15.4,15.37,15.37,655400.0,12.1922,12.2081,12.1843,12.1843,655400.0
2011-01-24 15:55:00,15.37,15.38,15.36,15.37,799300.0,12.1843,12.1922,12.1764,12.1843,799300.0
2011-01-25 09:30:00,15.28,15.4,15.25,15.37,498800.0,12.113,12.2081,12.0892,12.1843,498800.0
2011-01-25 09:35:00,15.38,15.4,15.34,15.35,664500.0,12.1922,12.2081,12.1605,12.1684,664500.0
2011-01-25 09:40:00,15.35,15.36,15.28,15.29,417500.0,12.1684,12.1764,12.113,12.1209,417500.0
2011-01-25 09:45:00,15.28,15.31,15.24,15.3,467600.0,12.113,12.1367,12.0812,12.1288,467600.0
2011-01-25 09:50:00,15.3,15.31,15.25,15.29,228400.0,12.1288,12.1367,12.0892,12.1209,228400.0
2011-01-25 09:55:00,15.29,15.32,15.24,15.31,182900.0,12.1209,12.1447,12.0812,12.1367,182900.0
2011-01-25 10:00:00,15.31,15.34,15.27,15.28,202700.0,12.1367,12.1605,12.105,12.113,202700.0
2011-01-25 10:05:00,15.28,15.28,15.25,15.27,246000.0,12.113,12.113,12.0892,12.105,246000.0
2011-01-25 10:10:00,15.27,15.27,15.22,15.26,346100.0,12.105,12.105,12.0654,12.0971,346100.0
2011-01-25 10:15:00,15.26,15.26,15.2,15.2,209200.0,12.0971,12.0971,12.0495,12.0495,209200.0
2011-01-25 10:20:00,15.2,15.21,15.15,15.16,275100.0,12.0495,12.0575,12.0099,12.0178,275100.0
2011-01-25 10:25:00,15.17,15.2,15.16,15.19,218800.0,12.0258,12.0495,12.0178,12.0416,218800.0
2011-01-25 10:30:00,15.19,15.2,15.16,15.16,404700.0,12.0416,12.0495,12.0178,12.0178,404700.0
2011-01-25 10:35:00,15.17,15.18,15.15,15.15,209700.0,12.0258,12.0337,12.0099,12.0099,209700.0
2011-01-25 10:40:00,15.15,15.2,15.15,15.18,261900.0,12.0099,12.0495,12.0099,12.0337,261900.0
2011-01-25 10:45:00,15.17,15.18,15.17,15.17,65100.0,12.0258,12.0337,12.0258,12.0258,65100.0
2011-01-25 10:50:00,15.17,15.23,15.17,15.23,182300.0,12.0258,12.0733,12.0258,12.0733,182300.0
2011-01-25 10:55:00,15.23,15.23,15.22,15.22,216700.0,12.0733,12.0733,12.0654,12.0654,216700.0
2011-01-25 11:00:00,15.22,15.22,15.18,15.19,168700.0,12.0654,12.0654,12.0337,12.0416,168700.0
2011-01-25 11:05:00,15.2,15.2,15.19,15.2,56600.0,12.0495,12.0495,12.0416,12.0495,56600.0
2011-01-25 11:10:00,15.2,15.2,15.17,15.17,175600.0,12.0495,12.0495,12.0258,12.0258,175600.0
2011-01-25 11:15:00,15.17,15.2,15.15,15.19,183900.0,12.0258,12.0495,12.0099,12.0416,183900.0
2011-01-25 11:20:00,15.19,15.21,15.17,15.19,182500.0,12.0416,12.0575,12.0258,12.0416,182500.0
2011-01-25 11:25:00,15.19,15.2,15.15,15.16,311200.0,12.0416,12.0495,12.0099,12.0178,311200.0
2011-01-25 11:30:00,15.15,15.19,15.13,15.19,226300.0,12.0099,12.0416,11.994,12.0416,226300.0
2011-01-25 11:35:00,15.18,15.21,15.17,15.2,336800.0,12.0337,12.0575,12.0258,12.0495,336800.0
2011-01-25 11:40:00,15.19,15.2,15.14,15.15,213700.0,12.0416,12.0495,12.002,12.0099,213700.0
2011-01-25 11:45:00,15.15,15.15,15.13,15.13,154400.0,12.0099,12.0099,11.994,11.994,154400.0
2011-01-25 11:50:00,15.14,15.15,15.13,15.14,93700.0,12.002,12.0099,11.994,12.002,93700.0
2011-01-25 11:55:00,15.14,15.16,15.14,15.16,60100.0,12.002,12.0178,12.002,12.0178,60100.0
2011-01-25 12:00:00,15.16,15.17,15.16,15.16,96700.0,12.0178,12.0258,12.0178,12.0178,96700.0
2011-01-25 12:05:00,15.16,15.17,15.14,15.15,113400.0,12.0178,12.0258,12.002,12.0099,113400.0
2011-01-25 12:10:00,15.15,15.19,15.15,15.18,190600.0,12.0099,12.0416,12.0099,12.0337,190600.0
2011-01-25 12:15:00,15.19,15.2,15.16,15.17,244500.0,12.0416,12.0495,12.0178,12.0258,244500.0
2011-01-25 12:20:00,15.17,15.2,15.16,15.2,313700.0,12.0258,12.0495,12.0178,12.0495,313700.0
2011-01-25 12:25:00,15.2,15.21,15.19,15.2,139500.0,12.0495,12.0575,12.0416,12.0495,139500.0
2011-01-25 12:30:00,15.21,15.22,15.19,15.2,76600.0,12.0575,12.0654,12.0416,12.0495,76600.0
2011-01-25 12:35:00,15.19,15.2,15.19,15.19,75000.0,12.0416,12.0495,12.0416,12.0416,75000.0
2011-01-25 12:40:00,15.2,15.2,15.19,15.2,64400.0,12.0495,12.0495,12.0416,12.0495,64400.0
2011-01-25 12:45:00,15.2,15.2,15.19,15.2,50600.0,12.0495,12.0495,12.0416,12.0495,50600.0
2011-01-25 12:50:00,15.19,15.2,15.19,15.2,49800.0,12.0416,12.0495,12.0416,12.0495,49800.0
2011-01-25 12:55:00,15.2,15.21,15.18,15.19,89800.0,12.0495,12.0575,12.0337,12.0416,89800.0
2011-01-25 13:00:00,15.19,15.2,15.18,15.2,63300.0,12.0416,12.0495,12.0337,12.0495,63300.0
2011-01-25 13:05:00,15.2,15.2,15.17,15.19,185500.0,12.0495,12.0495,12.0258,12.0416,185500.0
2011-01-25 13:10:00,15.19,15.23,15.19,15.23,248700.0,12.0416,12.0733,12.0416,12.0733,248700.0
2011-01-25 13:15:00,15.23,15.23,15.22,15.22,37000.0,12.0733,12.0733,12.0654,12.0654,37000.0
2011-01-25 13:20:00,15.22,15.23,15.21,15.22,55700.0,12.0654,12.0733,12.0575,12.0654,55700.0
2011-01-25 13:25:00,15.21,15.23,15.21,15.22,176200.0,12.0575,12.0733,12.0575,12.0654,176200.0
2011-01-25 13:30:00,15.23,15.23,15.2,15.2,249600.0,12.0733,12.0733,12.0495,12.0495,249600.0
2011-01-25 13:35:00,15.2,15.21,15.18,15.2,261800.0,12.0495,12.0575,12.0337,12.0495,261800.0
2011-01-25 13:40:00,15.19,15.21,15.18,15.21,217400.0,12.0416,12.0575,12.0337,12.0575,217400.0
2011-01-25 13:45:00,15.21,15.22,15.2,15.22,54000.0,12.0575,12.0654,12.0495,12.0654,54000.0
2011-01-25 13:50:00,15.22,15.23,15.21,15.23,43800.0,12.0654,12.0733,12.0575,12.0733,43800.0
2011-01-25 13:55:00,15.23,15.23,15.2,15.22,211400.0,12.0733,12.0733,12.0495,12.0654,211400.0
2011-01-25 14:00:00,15.22,15.24,15.2,15.22,213000.0,12.0654,12.0812,12.0495,12.0654,213000.0
2011-01-25 14:05:00,15.22,15.23,15.18,15.21,289900.0,12.0654,12.0733,12.0337,12.0575,289900.0
2011-01-25 14:10:00,15.2,15.22,15.17,15.17,290500.0,12.0495,12.0654,12.0258,12.0258,290500.0
2011-01-25 14:15:00,15.17,15.18,15.15,15.16,305000.0,12.0258,12.0337,12.0099,12.0178,305000.0
2011-01-25 14:20:00,15.16,15.17,15.15,15.17,64700.0,12.0178,12.0258,12.0099,12.0258,64700.0
2011-01-25 14:25:00,15.17,15.19,15.16,15.19,245100.0,12.0258,12.0416,12.0178,12.0416,245100.0
2011-01-25 14:30:00,15.19,15.2,15.16,15.19,352900.0,12.0416,12.0495,12.0178,12.0416,352900.0
2011-01-25 14:35:00,15.19,15.23,15.19,15.23,240000.0,12.0416,12.0733,12.0416,12.0733,240000.0
2011-01-25 14:40:00,15.23,15.24,15.19,15.23,294800.0,12.0733,12.0812,12.0416,12.0733,294800.0
2011-01-25 14:45:00,15.23,15.23,15.18,15.18,251900.0,12.0733,12.0733,12.0337,12.0337,251900.0
2011-01-25 14:50:00,15.18,15.21,15.18,15.21,263600.0,12.0337,12.0575,12.0337,12.0575,263600.0
2011-01-25 14:55:00,15.21,15.22,15.16,15.17,714800.0,12.0575,12.0654,12.0178,12.0258,714800.0
2011-01-25 15:00:00,15.17,15.22,15.17,15.22,154800.0,12.0258,12.0654,12.0258,12.0654,154800.0
2011-01-25 15:05:00,15.22,15.23,15.21,15.23,103600.0,12.0654,12.0733,12.0575,12.0733,103600.0
2011-01-25 15:10:00,15.23,15.26,15.22,15.26,125700.0,12.0733,12.0971,12.0654,12.0971,125700.0
2011-01-25 15:15:00,15.26,15.29,15.25,15.29,416700.0,12.0971,12.1209,12.0892,12.1209,416700.0
2011-01-25 15:20:00,15.28,15.32,15.27,15.3,335100.0,12.113,12.1447,12.105,12.1288,335100.0
2011-01-25 15:25:00,15.3,15.35,15.28,15.35,281400.0,12.1288,12.1684,12.113,12.1684,281400.0
2011-01-25 15:30:00,15.35,15.35,15.27,15.29,246300.0,12.1684,12.1684,12.105,12.1209,246300.0
2011-01-25 15:35:00,15.3,15.3,15.27,15.27,75700.0,12.1288,12.1288,12.105,12.105,75700.0
2011-01-25 15:40:00,15.27,15.33,15.27,15.33,189800.0,12.105,12.1526,12.105,12.1526,189800.0
2011-01-25 15:45:00,15.33,15.35,15.31,15.32,373000.0,12.1526,12.1684,12.1367,12.1447,373000.0
2011-01-25 15:50:00,15.32,15.36,15.32,15.35,311700.0,12.1447,12.1764,12.1447,12.1684,311700.0
2011-01-25 15:55:00,15.35,15.38,15.34,15.36,622000.0,12.1684,12.1922,12.1605,12.1764,622000.0
2011-01-26 09:30:00,15.36,15.45,15.35,15.44,395000.0,12.1764,12.2477,12.1684,12.2398,395000.0
2011-01-26 09:35:00,15.44,15.46,15.36,15.38,236800.0,12.2398,12.2556,12.1764,12.1922,236800.0
2011-01-26 09:40:00,15.37,15.39,15.31,15.36,276400.0,12.1843,12.2002,12.1367,12.1764,276400.0
2011-01-26 09:45:00,15.35,15.37,15.33,15.35,285200.0,12.1684,12.1843,12.1526,12.1684,285200.0
2011-01-26 09:50:00,15.35,15.39,15.34,15.39,150200.0,12.1684,12.2002,12.1605,12.2002,150200.0
2011-01-26 09:55:00,15.35,15.37,15.33,15.34,137800.0,12.1684,12.1843,12.1526,12.1605,137800.0
2011-01-26 10:00:00,15.35,15.37,15.31,15.32,228300.0,12.1684,12.1843,12.1367,12.1447,228300.0
2011-01-26 10:05:00,15.32,15.37,15.31,15.36,219500.0,12.1447,12.1843,12.1367,12.1764,219500.0
2011-01-26 10:10:00,15.36,15.4,15.35,15.39,116900.0,12.1764,12.2081,12.1684,12.2002,116900.0
2011-01-26 10:15:00,15.39,15.41,15.38,15.4,88900.0,12.2002,12.216,12.1922,12.2081,88900.0
2011-01-26 10:20:00,15.4,15.45,15.39,15.45,90900.0,12.2081,12.2477,12.2002,12.2477,90900.0
2011-01-26 10:25:00,15.44,15.48,15.43,15.47,221500.0,12.2398,12.2715,12.2319,12.2636,221500.0
2011-01-26 10:30:00,15.47,15.47,15.41,15.42,244000.0,12.2636,12.2636,12.216,12.2239,244000.0
2011-01-26 10:35:00,15.43,15.43,15.4,15.41,111500.0,12.2319,12.2319,12.2081,12.216,111500.0
2011-01-26 10:40:00,15.41,15.45,15.41,15.43,451700.0,12.216,12.2477,12.216,12.2319,451700.0
2011-01-26 10:45:00,15.44,15.45,15.42,15.43,273300.0,12.2398,12.2477,12.2239,12.2319,273300.0
2011-01-26 10:50:00,15.42,15.45,15.4,15.41,383700.0,12.2239,12.2477,12.2081,12.216,383700.0
2011-01-26 10:55:00,15.42,15.42,15.38,15.4,110900.0,12.2239,12.2239,12.1922,12.2081,110900.0
2011-01-26 11:00:00,15.41,15.44,15.4,15.43,104200.0,12.216,12.2398,12.2081,12.2319,104200.0
2011-01-26 11:05:00,15.43,15.45,15.43,15.44,88600.0,12.2319,12.2477,12.2319,12.2398,88600.0
2011-01-26 11:10:00,15.45,15.45,15.43,15.44,85600.0,12.2477,12.2477,12.2319,12.2398,85600.0
2011-01-26 11:15:00,15.44,15.44,15.42,15.42,39600.0,12.2398,12.2398,12.2239,12.2239,39600.0
2011-01-26 11:20:00,15.42,15.45,15.41,15.45,228800.0,12.2239,12.2477,12.216,12.2477,228800.0
2011-01-26 11:25:00,15.45,15.47,15.45,15.45,134700.0,12.2477,12.2636,12.2477,12.2477,134700.0
2011-01-26 11:30:00,15.45,15.47,15.45,15.47,329700.0,12.2477,12.2636,12.2477,12.2636,329700.0
2011-01-26 11:35:00,15.46,15.49,15.45,15.46,240200.0,12.2556,12.2794,12.2477,12.2556,240200.0
2011-01-26 11:40:00,15.47,15.48,15.46,15.48,78700.0,12.2636,12.2715,12.2556,12.2715,78700.0
2011-01-26 11:45:00,15.48,15.52,15.48,15.51,326200.0,12.2715,12.3032,12.2715,12.2953,326200.0
2011-01-26 11:50:00,15.51,15.51,15.46,15.47,106800.0,12.2953,12.2953,12.2556,12.2636,106800.0
2011-01-26 11:55:00,15.47,15.47,15.46,15.46,18900.0,12.2636,12.2636,12.2556,12.2556,18900.0
2011-01-26 12:00:00,15.46,15.47,15.46,15.46,64700.0,12.2556,12.2636,12.2556,12.2556,64700.0
2011-01-26 12:05:00,15.46,15.48,15.46,15.47,183200.0,12.2556,12.2715,12.2556,12.2636,183200.0
2011-01-26 12:10:00,15.48,15.48,15.47,15.47,19400.0,12.2715,12.2715,12.2636,12.2636,19400.0
2011-01-26 12:15:00,15.48,15.5,15.47,15.5,258500.0,12.2715,12.2874,12.2636,12.2874,258500.0
2011-01-26 12:20:00,15.5,15.53,15.5,15.53,146500.0,12.2874,12.3111,12.2874,12.3111,146500.0
2011-01-26 12:25:00,15.52,15.54,15.52,15.54,33300.0,12.3032,12.3191,12.3032,12.3191,33300.0
2011-01-26 12:30:00,15.54,15.56,15.53,15.55,138600.0,12.3191,12.3349,12.3111,12.327,138600.0
2011-01-26 12:35:00,15.55,15.57,15.55,15.56,124400.0,12.327,12.3428,12.327,12.3349,124400.0
2011-01-26 12:40:00,15.56,15.57,15.55,15.55,76700.0,12.3349,12.3428,12.327,12.327,76700.0
2011-01-26 12:45:00,15.55,15.56,15.52,15.53,175500.0,12.327,12.3349,12.3032,12.3111,175500.0
2011-01-26 12:50:00,15.53,15.53,15.5,15.5,122800.0,12.3111,12.3111,12.2874,12.2874,122800.0
2011-01-26 12:55:00,15.51,15.52,15.5,15.51,62200.0,12.2953,12.3032,12.2874,12.2953,62200.0
2011-01-26 13:00:00,15.52,15.52,15.48,15.48,131200.0,12.3032,12.3032,12.2715,12.2715,131200.0
2011-01-26 13:05:00,15.47,15.52,15.46,15.51,256300.0,12.2636,12.3032,12.2556,12.2953,256300.0
2011-01-26 13:10:00,15.52,15.52,15.5,15.5,43100.0,12.3032,12.3032,12.2874,12.2874,43100.0
2011-01-26 13:15:00,15.51,15.52,15.48,15.49,108300.0,12.2953,12.3032,12.2715,12.2794,108300.0
2011-01-26 13:20:00,15.49,15.51,15.48,15.51,167800.0,12.2794,12.2953,12.2715,12.2953,167800.0
2011-01-26 13:25:00,15.5,15.51,15.5,15.51,9500.0,12.2874,12.2953,12.2874,12.2953,9500.0
2011-01-26 13:30:00,15.51,15.51,15.5,15.51,69400.0,12.2953,12.2953,12.2874,12.2953,69400.0
2011-01-26 13:35:00,15.5,15.51,15.5,15.5,76200.0,12.2874,12.2953,12.2874,12.2874,76200.0
2011-01-26 13:40:00,15.51,15.54,15.5,15.53,134500.0,12.2953,12.3191,12.2874,12.3111,134500.0
2011-01-26 13:45:00,15.53,15.53,15.5,15.51,126600.0,12.3111,12.3111,12.2874,12.2953,126600.0
2011-01-26 13:50:00,15.52,15.52,15.48,15.49,131800.0,12.3032,12.3032,12.2715,12.2794,131800.0
2011-01-26 13:55:00,15.48,15.49,15.48,15.48,16800.0,12.2715,12.2794,12.2715,12.2715,16800.0
2011-01-26 14:00:00,15.48,15.5,15.48,15.49,39400.0,12.2715,12.2874,12.2715,12.2794,39400.0
2011-01-26 14:05:00,15.49,15.52,15.49,15.51,56000.0,12.2794,12.3032,12.2794,12.2953,56000.0
2011-01-26 14:10:00,15.5,15.5,15.47,15.49,153500.0,12.2874,12.2874,12.2636,12.2794,153500.0
2011-01-26 14:15:00,15.49,15.51,15.47,15.49,165700.0,12.2794,12.2953,12.2636,12.2794,165700.0
2011-01-26 14:20:00,15.48,15.48,15.45,15.45,136900.0,12.2715,12.2715,12.2477,12.2477,136900.0
2011-01-26 14:25:00,15.45,15.49,15.44,15.47,213200.0,12.2477,12.2794,12.2398,12.2636,213200.0
2011-01-26 14:30:00,15.48,15.49,15.44,15.45,252000.0,12.2715,12.2794,12.2398,12.2477,252000.0
2011-01-26 14:35:00,15.45,15.47,15.45,15.47,109900.0,12.2477,12.2636,12.2477,12.2636,109900.0
2011-01-26 14:40:00,15.46,15.48,15.45,15.48,125600.0,12.2556,12.2715,12.2477,12.2715,125600.0
2011-01-26 14:45:00,15.48,15.5,15.47,15.48,111400.0,12.2715,12.2874,12.2636,12.2715,111400.0
2011-01-26 14:50:00,15.47,15.5,15.47,15.49,73500.0,12.2636,12.2874,12.2636,12.2794,73500.0
2011-01-26 14:55:00,15.49,15.5,15.46,15.49,157200.0,12.2794,12.2874,12.2556,12.2794,157200.0
2011-01-26 15:00:00,15.49,15.5,15.48,15.5,108600.0,12.2794,12.2874,12.2715,12.2874,108600.0
2011-01-26 15:05:00,15.5,15.51,15.47,15.49,159700.0,12.2874,12.2953,12.2636,12.2794,159700.0
2011-01-26 15:10:00,15.49,15.52,15.48,15.5,115900.0,12.2794,12.3032,12.2715,12.2874,115900.0
2011-01-26 15:15:00,15.51,15.52,15.47,15.48,164200.0,12.2953,12.3032,12.2636,12.2715,164200.0
2011-01-26 15:20:00,15.48,15.49,15.47,15.48,210900.0,12.2715,12.2794,12.2636,12.2715,210900.0
2011-01-26 15:25:00,15.48,15.49,15.47,15.49,64700.0,12.2715,12.2794,12.2636,12.2794,64700.0
2011-01-26 15:30:00,15.49,15.5,15.44,15.44,278100.0,12.2794,12.2874,12.2398,12.2398,278100.0
2011-01-26 15:35:00,15.44,15.47,15.44,15.45,340200.0,12.2398,12.2636,12.2398,12.2477,340200.0
2011-01-26 15:40:00,15.45,15.47,15.45,15.45,101500.0,12.2477,12.2636,12.2477,12.2477,101500.0
2011-01-26 15:45:00,15.46,15.49,15.45,15.48,324600.0,12.2556,12.2794,12.2477,12.2715,324600.0
2011-01-26 15:50:00,15.48,15.48,15.45,15.45,180500.0,12.2715,12.2715,12.2477,12.2477,180500.0
2011-01-26 15:55:00,15.45,15.46,15.44,15.45,531100.0,12.2477,12.2556,12.2398,12.2477,531100.0
2011-01-27 09:30:00,15.45,15.67,15.45,15.64,392500.0,12.2477,12.4221,12.2477,12.3983,392500.0
2011-01-27 09:35:00,15.65,15.69,15.64,15.69,324700.0,12.4063,12.438,12.3983,12.438,324700.0
2011-01-27 09:40:00,15.69,15.77,15.69,15.74,377600.0,12.438,12.5014,12.438,12.4776,377600.0
2011-01-27 09:45:00,15.75,15.76,15.7,15.76,322900.0,12.4855,12.4935,12.4459,12.4935,322900.0
2011-01-27 09:50:00,15.75,15.78,15.75,15.76,260100.0,12.4855,12.5093,12.4855,12.4935,260100.0
2011-01-27 09:55:00,15.76,15.82,15.75,15.81,264100.0,12.4935,12.541,12.4855,12.5331,264100.0
2011-01-27 10:00:00,15.81,15.84,15.79,15.8,620800.0,12.5331,12.5569,12.5172,12.5252,620800.0
2011-01-27 10:05:00,15.8,15.81,15.76,15.76,279200.0,12.5252,12.5331,12.4935,12.4935,279200.0
2011-01-27 10:10:00,15.76,15.79,15.75,15.77,179200.0,12.4935,12.5172,12.4855,12.5014,179200.0
2011-01-27 10:15:00,15.77,15.85,15.77,15.84,306500.0,12.5014,12.5648,12.5014,12.5569,306500.0
2011-01-27 10:20:00,15.85,15.85,15.78,15.79,329600.0,12.5648,12.5648,12.5093,12.5172,329600.0
2011-01-27 10:25:00,15.8,15.81,15.78,15.8,250800.0,12.5252,12.5331,12.5093,12.5252,250800.0
2011-01-27 10:30:00,15.8,15.85,15.79,15.84,246400.0,12.5252,12.5648,12.5172,12.5569,246400.0
2011-01-27 10:35:00,15.84,15.86,15.82,15.86,387300.0,12.5569,12.5727,12.541,12.5727,387300.0
2011-01-27 10:40:00,15.85,15.87,15.85,15.87,236200.0,12.5648,12.5807,12.5648,12.5807,236200.0
2011-01-27 10:45:00,15.86,15.87,15.85,15.85,74600.0,12.5727,12.5807,12.5648,12.5648,74600.0
2011-01-27 10:50:00,15.86,15.87,15.86,15.86,71500.0,12.5727,12.5807,12.5727,12.5727,71500.0
2011-01-27 10:55:00,15.86,15.9,15.86,15.88,308400.0,12.5727,12.6044,12.5727,12.5886,308400.0
2011-01-27 11:00:00,15.87,15.88,15.86,15.86,74100.0,12.5807,12.5886,12.5727,12.5727,74100.0
2011-01-27 11:05:00,15.86,15.87,15.8,15.8,174500.0,12.5727,12.5807,12.5252,12.5252,174500.0
2011-01-27 11:10:00,15.8,15.83,15.8,15.81,222200.0,12.5252,12.549,12.5252,12.5331,222200.0
2011-01-27 11:15:00,15.81,15.85,15.8,15.85,336700.0,12.5331,12.5648,12.5252,12.5648,336700.0
2011-01-27 11:20:00,15.84,15.88,15.84,15.86,277100.0,12.5569,12.5886,12.5569,12.5727,277100.0
2011-01-27 11:25:00,15.85,15.87,15.82,15.86,429100.0,12.5648,12.5807,12.541,12.5727,429100.0
2011-01-27 11:30:00,15.87,15.87,15.83,15.83,311200.0,12.5807,12.5807,12.549,12.549,311200.0
2011-01-27 11:35:00,15.84,15.89,15.83,15.88,128900.0,12.5569,12.5965,12.549,12.5886,128900.0
2011-01-27 11:40:00,15.88,15.89,15.87,15.89,97900.0,12.5886,12.5965,12.5807,12.5965,97900.0
2011-01-27 11:45:00,15.89,15.9,15.87,15.9,191000.0,12.5965,12.6044,12.5807,12.6044,191000.0
2011-01-27 11:50:00,15.89,15.92,15.88,15.92,433600.0,12.5965,12.6203,12.5886,12.6203,433600.0
2011-01-27 11:55:00,15.92,15.95,15.91,15.94,232900.0,12.6203,12.6441,12.6124,12.6362,232900.0
2011-01-27 12:00:00,15.94,15.94,15.91,15.91,221300.0,12.6362,12.6362,12.6124,12.6124,221300.0
2011-01-27 12:05:00,15.92,15.92,15.89,15.9,270700.0,12.6203,12.6203,12.5965,12.6044,270700.0
2011-01-27 12:10:00,15.9,15.93,15.9,15.91,146500.0,12.6044,12.6282,12.6044,12.6124,146500.0
2011-01-27 12:15:00,15.91,15.92,15.9,15.91,99600.0,12.6124,12.6203,12.6044,12.6124,99600.0
2011-01-27 12:20:00,15.9,15.91,15.9,15.9,56800.0,12.6044,12.6124,12.6044,12.6044,56800.0
2011-01-27 12:25:00,15.91,15.91,15.88,15.88,129500.0,12.6124,12.6124,12.5886,12.5886,129500.0
2011-01-27 12:30:00,15.89,15.9,15.87,15.9,244600.0,12.5965,12.6044,12.5807,12.6044,244600.0
2011-01-27 12:35:00,15.9,15.95,15.89,15.94,243100.0,12.6044,12.6441,12.5965,12.6362,243100.0
2011-01-27 12:40:00,15.94,15.97,15.93,15.97,205400.0,12.6362,12.6599,12.6282,12.6599,205400.0
2011-01-27 12:45:00,15.97,15.99,15.97,15.98,205500.0,12.6599,12.6758,12.6599,12.6679,205500.0
2011-01-27 12:50:00,15.99,16.03,15.98,16.0,628200.0,12.6758,12.7075,12.6679,12.6837,628200.0
2011-01-27 12:55:00,16.0,16.04,15.98,16.04,575400.0,12.6837,12.7154,12.6679,12.7154,575400.0
2011-01-27 13:00:00,16.04,16.04,15.99,16.02,359000.0,12.7154,12.7154,12.6758,12.6996,359000.0
2011-01-27 13:05:00,16.02,16.05,16.01,16.04,440800.0,12.6996,12.7234,12.6916,12.7154,440800.0
2011-01-27 13:10:00,16.04,16.08,16.03,16.07,326400.0,12.7154,12.7471,12.7075,12.7392,326400.0
2011-01-27 13:15:00,16.07,16.09,16.06,16.09,231500.0,12.7392,12.7551,12.7313,12.7551,231500.0
2011-01-27 13:20:00,16.09,16.09,16.04,16.07,191300.0,12.7551,12.7551,12.7154,12.7392,191300.0
2011-01-27 13:25:00,16.07,16.09,16.06,16.08,306300.0,12.7392,12.7551,12.7313,12.7471,306300.0
2011-01-27 13:30:00,16.09,16.1,16.05,16.05,239800.0,12.7551,12.763,12.7234,12.7234,239800.0
2011-01-27 13:35:00,16.06,16.06,16.02,16.02,198900.0,12.7313,12.7313,12.6996,12.6996,198900.0
2011-01-27 13:40:00,16.03,16.05,16.02,16.02,141900.0,12.7075,12.7234,12.6996,12.6996,141900.0
2011-01-27 13:45:00,16.02,16.05,16.02,16.04,159300.0,12.6996,12.7234,12.6996,12.7154,159300.0
2011-01-27 13:50:00,16.04,16.06,16.03,16.03,145700.0,12.7154,12.7313,12.7075,12.7075,145700.0
2011-01-27 13:55:00,16.03,16.09,16.03,16.07,235200.0,12.7075,12.7551,12.7075,12.7392,235200.0
2011-01-27 14:00:00,16.08,16.08,16.02,16.04,365800.0,12.7471,12.7471,12.6996,12.7154,365800.0
2011-01-27 14:05:00,16.04,16.06,16.04,16.05,64200.0,12.7154,12.7313,12.7154,12.7234,64200.0
2011-01-27 14:10:00,16.06,16.07,16.05,16.07,144600.0,12.7313,12.7392,12.7234,12.7392,144600.0
2011-01-27 14:15:00,16.06,16.09,16.05,16.05,323000.0,12.7313,12.7551,12.7234,12.7234,323000.0
2011-01-27 14:20:00,16.05,16.07,16.05,16.06,112200.0,12.7234,12.7392,12.7234,12.7313,112200.0
2011-01-27 14:25:00,16.07,16.07,16.05,16.05,248100.0,12.7392,12.7392,12.7234,12.7234,248100.0
2011-01-27 14:30:00,16.05,16.06,16.03,16.05,298800.0,12.7234,12.7313,12.7075,12.7234,298800.0
2011-01-27 14:35:00,16.04,16.07,16.04,16.06,154600.0,12.7154,12.7392,12.7154,12.7313,154600.0
2011-01-27 14:40:00,16.06,16.1,16.05,16.08,296100.0,12.7313,12.763,12.7234,12.7471,296100.0
2011-01-27 14:45:00,16.08,16.12,16.07,16.07,332900.0,12.7471,12.7788,12.7392,12.7392,332900.0
2011-01-27 14:50:00,16.07,16.08,16.04,16.06,190100.0,12.7392,12.7471,12.7154,12.7313,190100.0
2011-01-27 14:55:00,16.05,16.08,16.05,16.07,105600.0,12.7234,12.7471,12.7234,12.7392,105600.0
2011-01-27 15:00:00,16.08,16.08,16.03,16.05,264500.0,12.7471,12.7471,12.7075,12.7234,264500.0
2011-01-27 15:05:00,16.05,16.05,16.03,16.05,102200.0,12.7234,12.7234,12.7075,12.7234,102200.0
2011-01-27 15:10:00,16.04,16.07,16.04,16.05,197700.0,12.7154,12.7392,12.7154,12.7234,197700.0
2011-01-27 15:15:00,16.05,16.07,16.04,16.07,282700.0,12.7234,12.7392,12.7154,12.7392,282700.0
2011-01-27 15:20:00,16.07,16.09,16.06,16.07,349700.0,12.7392,12.7551,12.7313,12.7392,349700.0
2011-01-27 15:25:00,16.08,16.09,16.07,16.08,95700.0,12.7471,12.7551,12.7392,12.7471,95700.0
2011-01-27 15:30:00,16.08,16.1,16.06,16.06,494800.0,12.7471,12.763,12.7313,12.7313,494800.0
2011-01-27 15:35:00,16.06,16.12,16.06,16.11,366800.0,12.7313,12.7788,12.7313,12.7709,366800.0
2011-01-27 15:40:00,16.11,16.14,16.11,16.14,580500.0,12.7709,12.7947,12.7709,12.7947,580500.0
2011-01-27 15:45:00,16.14,16.14,16.09,16.09,737500.0,12.7947,12.7947,12.7551,12.7551,737500.0
2011-01-27 15:50:00,16.09,16.15,16.09,16.13,952100.0,12.7551,12.8026,12.7551,12.7868,952100.0
2011-01-27 15:55:00,16.13,16.14,16.09,16.11,1072100.0,12.7868,12.7947,12.7551,12.7709,1072100.0
2011-01-28 09:30:00,16.21,16.25,16.08,16.1,729300.0,12.8502,12.8819,12.7471,12.763,729300.0
2011-01-28 09:35:00,16.11,16.19,16.11,16.18,489000.0,12.7709,12.8343,12.7709,12.8264,489000.0
2011-01-28 09:40:00,16.17,16.2,16.04,16.09,399000.0,12.8185,12.8423,12.7154,12.7551,399000.0
2011-01-28 09:45:00,16.08,16.17,16.07,16.07,281300.0,12.7471,12.8185,12.7392,12.7392,281300.0
2011-01-28 09:50:00,16.07,16.1,16.06,16.07,226600.0,12.7392,12.763,12.7313,12.7392,226600.0
2011-01-28 09:55:00,16.07,16.08,15.98,15.98,277800.0,12.7392,12.7471,12.6679,12.6679,277800.0
2011-01-28 10:00:00,15.99,15.99,15.92,15.94,361600.0,12.6758,12.6758,12.6203,12.6362,361600.0
2011-01-28 10:05:00,15.94,15.95,15.89,15.93,295800.0,12.6362,12.6441,12.5965,12.6282,295800.0
2011-01-28 10:10:00,15.93,16.0,15.92,16.0,237400.0,12.6282,12.6837,12.6203,12.6837,237400.0
2011-01-28 10:15:00,16.0,16.01,15.98,15.98,197300.0,12.6837,12.6916,12.6679,12.6679,197300.0
2011-01-28 10:20:00,15.98,15.98,15.88,15.9,321300.0,12.6679,12.6679,12.5886,12.6044,321300.0
2011-01-28 10:25:00,15.9,15.92,15.88,15.9,467000.0,12.6044,12.6203,12.5886,12.6044,467000.0
2011-01-28 10:30:00,15.9,15.93,15.88,15.92,405500.0,12.6044,12.6282,12.5886,12.6203,405500.0
2011-01-28 10:35:00,15.92,15.93,15.87,15.88,226800.0,12.6203,12.6282,12.5807,12.5886,226800.0
2011-01-28 10:40:00,15.88,15.88,15.82,15.83,307000.0,12.5886,12.5886,12.541,12.549,307000.0
2011-01-28 10:45:00,15.83,15.84,15.78,15.81,318500.0,12.549,12.5569,12.5093,12.5331,318500.0
2011-01-28 10:50:00,15.81,15.81,15.76,15.8,271500.0,12.5331,12.5331,12.4935,12.5252,271500.0
2011-01-28 10:55:00,15.8,15.81,15.76,15.78,227000.0,12.5252,12.5331,12.4935,12.5093,227000.0
2011-01-28 11:00:00,15.78,15.8,15.74,15.78,240100.0,12.5093,12.5252,12.4776,12.5093,240100.0
2011-01-28 11:05:00,15.77,15.78,15.72,15.75,355100.0,12.5014,12.5093,12.4618,12.4855,355100.0
2011-01-28 11:10:00,15.75,15.76,15.72,15.73,365200.0,12.4855,12.4935,12.4618,12.4697,365200.0
2011-01-28 11:15:00,15.72,15.73,15.72,15.73,135300.0,12.4618,12.4697,12.4618,12.4697,135300.0
2011-01-28 11:20:00,15.73,15.77,15.72,15.75,170500.0,12.4697,12.5014,12.4618,12.4855,170500.0
2011-01-28 11:25:00,15.75,15.77,15.74,15.75,381000.0,12.4855,12.5014,12.4776,12.4855,381000.0
2011-01-28 11:30:00,15.75,15.76,15.74,15.74,382700.0,12.4855,12.4935,12.4776,12.4776,382700.0
2011-01-28 11:35:00,15.75,15.76,15.73,15.75,534300.0,12.4855,12.4935,12.4697,12.4855,534300.0
2011-01-28 11:40:00,15.75,15.77,15.71,15.73,263500.0,12.4855,12.5014,12.4538,12.4697,263500.0
2011-01-28 11:45:00,15.74,15.77,15.73,15.75,353100.0,12.4776,12.5014,12.4697,12.4855,353100.0
2011-01-28 11:50:00,15.75,15.76,15.74,15.76,341300.0,12.4855,12.4935,12.4776,12.4935,341300.0
2011-01-28 11:55:00,15.76,15.76,15.71,15.71,612200.0,12.4935,12.4935,12.4538,12.4538,612200.0
2011-01-28 12:00:00,15.72,15.73,15.67,15.7,972600.0,12.4618,12.4697,12.4221,12.4459,972600.0
2011-01-28 12:05:00,15.7,15.75,15.7,15.74,487800.0,12.4459,12.4855,12.4459,12.4776,487800.0
2011-01-28 12:10:00,15.74,15.77,15.72,15.73,369600.0,12.4776,12.5014,12.4618,12.4697,369600.0
2011-01-28 12:15:00,15.72,15.76,15.72,15.74,236000.0,12.4618,12.4935,12.4618,12.4776,236000.0
2011-01-28 12:20:00,15.74,15.79,15.71,15.79,356000.0,12.4776,12.5172,12.4538,12.5172,356000.0
2011-01-28 12:25:00,15.79,15.83,15.78,15.78,285700.0,12.5172,12.549,12.5093,12.5093,285700.0
2011-01-28 12:30:00,15.78,15.79,15.76,15.76,255100.0,12.5093,12.5172,12.4935,12.4935,255100.0
2011-01-28 12:35:00,15.76,15.81,15.75,15.79,178200.0,12.4935,12.5331,12.4855,12.5172,178200.0
2011-01-28 12:40:00,15.78,15.82,15.78,15.79,138600.0,12.5093,12.541,12.5093,12.5172,138600.0
2011-01-28 12:45:00,15.8,15.81,15.76,15.77,129000.0,12.5252,12.5331,12.4935,12.5014,129000.0
2011-01-28 12:50:00,15.77,15.77,15.74,15.75,220100.0,12.5014,12.5014,12.4776,12.4855,220100.0
2011-01-28 12:55:00,15.75,15.76,15.73,15.75,179300.0,12.4855,12.4935,12.4697,12.4855,179300.0
2011-01-28 13:00:00,15.76,15.76,15.71,15.74,141200.0,12.4935,12.4935,12.4538,12.4776,141200.0
2011-01-28 13:05:00,15.73,15.74,15.69,15.7,290100.0,12.4697,12.4776,12.438,12.4459,290100.0
2011-01-28 13:10:00,15.69,15.73,15.69,15.72,174600.0,12.438,12.4697,12.438,12.4618,174600.0
2011-01-28 13:15:00,15.72,15.73,15.7,15.71,194600.0,12.4618,12.4697,12.4459,12.4538,194600.0
2011-01-28 13:20:00,15.72,15.73,15.7,15.73,287100.0,12.4618,12.4697,12.4459,12.4697,287100.0
2011-01-28 13:25:00,15.72,15.74,15.7,15.7,412000.0,12.4618,12.4776,12.4459,12.4459,412000.0
2011-01-28 13:30:00,15.71,15.72,15.7,15.7,154300.0,12.4538,12.4618,12.4459,12.4459,154300.0
2011-01-28 13:35:00,15.71,15.74,15.7,15.72,345700.0,12.4538,12.4776,12.4459,12.4618,345700.0
2011-01-28 13:40:00,15.72,15.74,15.7,15.72,419200.0,12.4618,12.4776,12.4459,12.4618,419200.0
2011-01-28 13:45:00,15.73,15.76,15.71,15.76,395300.0,12.4697,12.4935,12.4538,12.4935,395300.0
2011-01-28 13:50:00,15.76,15.83,15.76,15.83,316900.0,12.4935,12.549,12.4935,12.549,316900.0
2011-01-28 13:55:00,15.82,15.87,15.81,15.87,164300.0,12.541,12.5807,12.5331,12.5807,164300.0
2011-01-28 14:00:00,15.86,15.87,15.84,15.84,181200.0,12.5727,12.5807,12.5569,12.5569,181200.0
2011-01-28 14:05:00,15.84,15.85,15.81,15.81,154700.0,12.5569,12.5648,12.5331,12.5331,154700.0
2011-01-28 14:10:00,15.82,15.82,15.77,15.79,174600.0,12.541,12.541,12.5014,12.5172,174600.0
2011-01-28 14:15:00,15.79,15.81,15.77,15.8,130100.0,12.5172,12.5331,12.5014,12.5252,130100.0
2011-01-28 14:20:00,15.81,15.84,15.79,15.83,166400.0,12.5331,12.5569,12.5172,12.549,166400.0
2011-01-28 14:25:00,15.83,15.83,15.81,15.82,69700.0,12.549,12.549,12.5331,12.541,69700.0
2011-01-28 14:30:00,15.82,15.83,15.82,15.83,39300.0,12.541,12.549,12.541,12.549,39300.0
2011-01-28 14:35:00,15.82,15.83,15.8,15.81,118000.0,12.541,12.549,12.5252,12.5331,118000.0
2011-01-28 14:40:00,15.81,15.83,15.8,15.83,114500.0,12.5331,12.549,12.5252,12.549,114500.0
2011-01-28 14:45:00,15.83,15.87,15.82,15.85,419100.0,12.549,12.5807,12.541,12.5648,419100.0
2011-01-28 14:50:00,15.85,15.87,15.84,15.85,229200.0,12.5648,12.5807,12.5569,12.5648,229200.0
2011-01-28 14:55:00,15.85,15.85,15.82,15.83,112900.0,12.5648,12.5648,12.541,12.549,112900.0
2011-01-28 15:00:00,15.82,15.85,15.82,15.85,214000.0,12.541,12.5648,12.541,12.5648,214000.0
2011-01-28 15:05:00,15.85,15.86,15.81,15.82,351900.0,12.5648,12.5727,12.5331,12.541,351900.0
2011-01-28 15:10:00,15.83,15.83,15.8,15.83,127800.0,12.549,12.549,12.5252,12.549,127800.0
2011-01-28 15:15:00,15.83,15.83,15.78,15.79,357500.0,12.549,12.549,12.5093,12.5172,357500.0
2011-01-28 15:20:00,15.8,15.8,15.76,15.79,234200.0,12.5252,12.5252,12.4935,12.5172,234200.0
2011-01-28 15:25:00,15.79,15.8,15.76,15.76,249600.0,12.5172,12.5252,12.4935,12.4935,249600.0
2011-01-28 15:30:00,15.77,15.79,15.76,15.76,142500.0,12.5014,12.5172,12.4935,12.4935,142500.0
2011-01-28 15:35:00,15.77,15.77,15.75,15.76,232300.0,12.5014,12.5014,12.4855,12.4935,232300.0
2011-01-28 15:40:00,15.76,15.76,15.74,15.76,281500.0,12.4935,12.4935,12.4776,12.4935,281500.0
2011-01-28 15:45:00,15.76,15.78,15.74,15.76,369000.0,12.4935,12.5093,12.4776,12.4935,369000.0
2011-01-28 15:50:00,15.76,15.8,15.74,15.79,348200.0,12.4935,12.5252,12.4776,12.5172,348200.0
2011-01-28 15:55:00,15.79,15.79,15.76,15.77,560500.0,12.5172,12.5172,12.4935,12.5014,560500.0
2011-01-31 09:30:00,15.85,16.13,15.84,16.05,984700.0,12.5648,12.7868,12.5569,12.7234,984700.0
2011-01-31 09:35:00,16.05,16.07,15.9,15.9,448500.0,12.7234,12.7392,12.6044,12.6044,448500.0
2011-01-31 09:40:00,15.89,15.97,15.84,15.88,255900.0,12.5965,12.6599,12.5569,12.5886,255900.0
2011-01-31 09:45:00,15.88,15.91,15.8,15.82,338800.0,12.5886,12.6124,12.5252,12.541,338800.0
2011-01-31 09:50:00,15.83,15.9,15.82,15.88,306800.0,12.549,12.6044,12.541,12.5886,306800.0
2011-01-31 09:55:00,15.88,15.91,15.74,15.79,633300.0,12.5886,12.6124,12.4776,12.5172,633300.0
2011-01-31 10:00:00,15.78,15.91,15.75,15.88,545000.0,12.5093,12.6124,12.4855,12.5886,545000.0
2011-01-31 10:05:00,15.88,15.88,15.81,15.81,251600.0,12.5886,12.5886,12.5331,12.5331,251600.0
2011-01-31 10:10:00,15.81,15.85,15.8,15.81,160900.0,12.5331,12.5648,12.5252,12.5331,160900.0
2011-01-31 10:15:00,15.81,15.81,15.77,15.78,275800.0,12.5331,12.5331,12.5014,12.5093,275800.0
2011-01-31 10:20:00,15.78,15.79,15.73,15.74,596000.0,12.5093,12.5172,12.4697,12.4776,596000.0
2011-01-31 10:25:00,15.74,15.77,15.72,15.73,496000.0,12.4776,12.5014,12.4618,12.4697,496000.0
2011-01-31 10:30:00,15.73,15.73,15.64,15.65,644000.0,12.4697,12.4697,12.3983,12.4063,644000.0
2011-01-31 10:35:00,15.65,15.67,15.64,15.66,345900.0,12.4063,12.4221,12.3983,12.4142,345900.0
2011-01-31 10:40:00,15.66,15.67,15.63,15.64,377400.0,12.4142,12.4221,12.3904,12.3983,377400.0
2011-01-31 10:45:00,15.64,15.65,15.63,15.64,109300.0,12.3983,12.4063,12.3904,12.3983,109300.0
2011-01-31 10:50:00,15.63,15.66,15.63,15.63,169300.0,12.3904,12.4142,12.3904,12.3904,169300.0
2011-01-31 10:55:00,15.63,15.67,15.62,15.64,408000.0,12.3904,12.4221,12.3825,12.3983,408000.0
2011-01-31 11:00:00,15.65,15.71,15.64,15.71,245000.0,12.4063,12.4538,12.3983,12.4538,245000.0
2011-01-31 11:05:00,15.71,15.75,15.7,15.73,297800.0,12.4538,12.4855,12.4459,12.4697,297800.0
2011-01-31 11:10:00,15.73,15.76,15.73,15.73,358600.0,12.4697,12.4935,12.4697,12.4697,358600.0
2011-01-31 11:15:00,15.73,15.74,15.7,15.72,417700.0,12.4697,12.4776,12.4459,12.4618,417700.0
2011-01-31 11:20:00,15.73,15.74,15.69,15.74,449400.0,12.4697,12.4776,12.438,12.4776,449400.0
2011-01-31 11:25:00,15.74,15.76,15.72,15.75,180800.0,12.4776,12.4935,12.4618,12.4855,180800.0
2011-01-31 11:30:00,15.74,15.75,15.71,15.72,273100.0,12.4776,12.4855,12.4538,12.4618,273100.0
2011-01-31 11:35:00,15.72,15.75,15.71,15.72,95300.0,12.4618,12.4855,12.4538,12.4618,95300.0
2011-01-31 11:40:00,15.72,15.75,15.68,15.69,374300.0,12.4618,12.4855,12.43,12.438,374300.0
2011-01-31 11:45:00,15.7,15.71,15.67,15.69,122700.0,12.4459,12.4538,12.4221,12.438,122700.0
2011-01-31 11:50:00,15.7,15.71,15.69,15.7,252800.0,12.4459,12.4538,12.438,12.4459,252800.0
2011-01-31 11:55:00,15.7,15.72,15.69,15.71,410500.0,12.4459,12.4618,12.438,12.4538,410500.0
2011-01-31 12:00:00,15.71,15.72,15.69,15.71,249100.0,12.4538,12.4618,12.438,12.4538,249100.0
2011-01-31 12:05:00,15.7,15.75,15.7,15.73,307300.0,12.4459,12.4855,12.4459,12.4697,307300.0
2011-01-31 12:10:00,15.73,15.77,15.73,15.76,164000.0,12.4697,12.5014,12.4697,12.4935,164000.0
2011-01-31 12:15:00,15.76,15.81,15.76,15.81,384000.0,12.4935,12.5331,12.4935,12.5331,384000.0
2011-01-31 12:20:00,15.81,15.86,15.81,15.86,175600.0,12.5331,12.5727,12.5331,12.5727,175600.0
2011-01-31 12:25:00,15.85,15.88,15.85,15.88,89500.0,12.5648,12.5886,12.5648,12.5886,89500.0
2011-01-31 12:30:00,15.88,15.88,15.82,15.84,497100.0,12.5886,12.5886,12.541,12.5569,497100.0
2011-01-31 12:35:00,15.84,15.87,15.83,15.84,226100.0,12.5569,12.5807,12.549,12.5569,226100.0
2011-01-31 12:40:00,15.84,15.84,15.78,15.78,219100.0,12.5569,12.5569,12.5093,12.5093,219100.0
2011-01-31 12:45:00,15.78,15.79,15.76,15.76,70200.0,12.5093,12.5172,12.4935,12.4935,70200.0
2011-01-31 12:50:00,15.77,15.77,15.71,15.71,179600.0,12.5014,12.5014,12.4538,12.4538,179600.0
2011-01-31 12:55:00,15.72,15.72,15.71,15.72,81100.0,12.4618,12.4618,12.4538,12.4618,81100.0
2011-01-31 13:00:00,15.71,15.74,15.71,15.74,140100.0,12.4538,12.4776,12.4538,12.4776,140100.0
2011-01-31 13:05:00,15.74,15.74,15.73,15.74,63800.0,12.4776,12.4776,12.4697,12.4776,63800.0
2011-01-31 13:10:00,15.74,15.74,15.72,15.73,115500.0,12.4776,12.4776,12.4618,12.4697,115500.0
2011-01-31 13:15:00,15.72,15.74,15.71,15.72,137900.0,12.4618,12.4776,12.4538,12.4618,137900.0
2011-01-31 13:20:00,15.72,15.72,15.71,15.71,93500.0,12.4618,12.4618,12.4538,12.4538,93500.0
2011-01-31 13:25:00,15.71,15.73,15.71,15.73,149400.0,12.4538,12.4697,12.4538,12.4697,149400.0
2011-01-31 13:30:00,15.73,15.74,15.72,15.74,89600.0,12.4697,12.4776,12.4618,12.4776,89600.0
2011-01-31 13:35:00,15.74,15.74,15.72,15.72,123100.0,12.4776,12.4776,12.4618,12.4618,123100.0
2011-01-31 13:40:00,15.73,15.73,15.7,15.72,331100.0,12.4697,12.4697,12.4459,12.4618,331100.0
2011-01-31 13:45:00,15.72,15.76,15.72,15.76,150900.0,12.4618,12.4935,12.4618,12.4935,150900.0
2011-01-31 13:50:00,15.76,15.77,15.75,15.77,123300.0,12.4935,12.5014,12.4855,12.5014,123300.0
2011-01-31 13:55:00,15.77,15.79,15.76,15.76,167300.0,12.5014,12.5172,12.4935,12.4935,167300.0
2011-01-31 14:00:00,15.77,15.79,15.76,15.78,152100.0,12.5014,12.5172,12.4935,12.5093,152100.0
2011-01-31 14:05:00,15.77,15.78,15.75,15.76,111600.0,12.5014,12.5093,12.4855,12.4935,111600.0
2011-01-31 14:10:00,15.75,15.76,15.72,15.72,117500.0,12.4855,12.4935,12.4618,12.4618,117500.0
2011-01-31 14:15:00,15.73,15.78,15.72,15.77,632400.0,12.4697,12.5093,12.4618,12.5014,632400.0
2011-01-31 14:20:00,15.77,15.77,15.76,15.76,95700.0,12.5014,12.5014,12.4935,12.4935,95700.0
2011-01-31 14:25:00,15.77,15.77,15.75,15.75,94000.0,12.5014,12.5014,12.4855,12.4855,94000.0
2011-01-31 14:30:00,15.76,15.76,15.71,15.73,172700.0,12.4935,12.4935,12.4538,12.4697,172700.0
2011-01-31 14:35:00,15.73,15.74,15.72,15.74,132300.0,12.4697,12.4776,12.4618,12.4776,132300.0
2011-01-31 14:40:00,15.74,15.75,15.73,15.75,166700.0,12.4776,12.4855,12.4697,12.4855,166700.0
2011-01-31 14:45:00,15.74,15.76,15.74,15.76,108000.0,12.4776,12.4935,12.4776,12.4935,108000.0
2011-01-31 14:50:00,15.76,15.76,15.73,15.75,209400.0,12.4935,12.4935,12.4697,12.4855,209400.0
2011-01-31 14:55:00,15.74,15.77,15.74,15.77,173200.0,12.4776,12.5014,12.4776,12.5014,173200.0
2011-01-31 15:00:00,15.76,15.77,15.76,15.76,88700.0,12.4935,12.5014,12.4935,12.4935,88700.0
2011-01-31 15:05:00,15.77,15.77,15.74,15.75,213300.0,12.5014,12.5014,12.4776,12.4855,213300.0
2011-01-31 15:10:00,15.75,15.78,15.74,15.77,237600.0,12.4855,12.5093,12.4776,12.5014,237600.0
2011-01-31 15:15:00,15.77,15.77,15.75,15.76,124200.0,12.5014,12.5014,12.4855,12.4935,124200.0
2011-01-31 15:20:00,15.75,15.75,15.71,15.71,185500.0,12.4855,12.4855,12.4538,12.4538,185500.0
2011-01-31 15:25:00,15.71,15.72,15.69,15.7,294900.0,12.4538,12.4618,12.438,12.4459,294900.0
2011-01-31 15:30:00,15.7,15.71,15.69,15.7,227400.0,12.4459,12.4538,12.438,12.4459,227400.0
2011-01-31 15:35:00,15.7,15.71,15.68,15.69,235300.0,12.4459,12.4538,12.43,12.438,235300.0
2011-01-31 15:40:00,15.69,15.7,15.68,15.68,370200.0,12.438,12.4459,12.43,12.43,370200.0
2011-01-31 15:45:00,15.69,15.69,15.67,15.67,572900.0,12.438,12.438,12.4221,12.4221,572900.0
2011-01-31 15:50:00,15.68,15.68,15.67,15.68,304400.0,12.43,12.43,12.4221,12.43,304400.0
2011-01-31 15:55:00,15.68,15.7,15.65,15.68,1620300.0,12.43,12.4459,12.4063,12.43,1620300.0
2011-02-01 09:30:00,15.84,15.88,15.78,15.82,603600.0,12.5569,12.5886,12.5093,12.541,603600.0
2011-02-01 09:35:00,15.82,15.89,15.79,15.81,491700.0,12.541,12.5965,12.5172,12.5331,491700.0
2011-02-01 09:40:00,15.81,15.83,15.69,15.71,334300.0,12.5331,12.549,12.438,12.4538,334300.0
2011-02-01 09:45:00,15.72,15.8,15.72,15.74,384100.0,12.4618,12.5252,12.4618,12.4776,384100.0
2011-02-01 09:50:00,15.74,15.81,15.74,15.8,297200.0,12.4776,12.5331,12.4776,12.5252,297200.0
2011-02-01 09:55:00,15.81,15.85,15.8,15.84,377100.0,12.5331,12.5648,12.5252,12.5569,377100.0
2011-02-01 10:00:00,15.85,15.88,15.84,15.86,465100.0,12.5648,12.5886,12.5569,12.5727,465100.0
2011-02-01 10:05:00,15.86,15.87,15.79,15.8,317700.0,12.5727,12.5807,12.5172,12.5252,317700.0
2011-02-01 10:10:00,15.8,15.81,15.78,15.81,263800.0,12.5252,12.5331,12.5093,12.5331,263800.0
2011-02-01 10:15:00,15.8,15.82,15.78,15.79,860800.0,12.5252,12.541,12.5093,12.5172,860800.0
2011-02-01 10:20:00,15.79,15.81,15.77,15.8,526400.0,12.5172,12.5331,12.5014,12.5252,526400.0
2011-02-01 10:25:00,15.79,15.81,15.78,15.8,151800.0,12.5172,12.5331,12.5093,12.5252,151800.0
2011-02-01 10:30:00,15.8,15.81,15.8,15.81,96900.0,12.5252,12.5331,12.5252,12.5331,96900.0
2011-02-01 10:35:00,15.81,15.85,15.8,15.84,327800.0,12.5331,12.5648,12.5252,12.5569,327800.0
2011-02-01 10:40:00,15.83,15.88,15.83,15.88,171600.0,12.549,12.5886,12.549,12.5886,171600.0
2011-02-01 10:45:00,15.88,15.92,15.88,15.91,298200.0,12.5886,12.6203,12.5886,12.6124,298200.0
2011-02-01 10:50:00,15.91,15.91,15.88,15.88,186500.0,12.6124,12.6124,12.5886,12.5886,186500.0
2011-02-01 10:55:00,15.89,15.9,15.86,15.89,175400.0,12.5965,12.6044,12.5727,12.5965,175400.0
2011-02-01 11:00:00,15.88,15.89,15.87,15.88,150000.0,12.5886,12.5965,12.5807,12.5886,150000.0
2011-02-01 11:05:00,15.88,15.9,15.88,15.89,83900.0,12.5886,12.6044,12.5886,12.5965,83900.0
2011-02-01 11:10:00,15.88,15.9,15.88,15.89,80000.0,12.5886,12.6044,12.5886,12.5965,80000.0
2011-02-01 11:15:00,15.9,15.92,15.9,15.92,164900.0,12.6044,12.6203,12.6044,12.6203,164900.0
2011-02-01 11:20:00,15.92,15.94,15.91,15.91,175900.0,12.6203,12.6362,12.6124,12.6124,175900.0
2011-02-01 11:25:00,15.91,15.92,15.89,15.92,252300.0,12.6124,12.6203,12.5965,12.6203,252300.0
2011-02-01 11:30:00,15.92,15.96,15.91,15.95,278600.0,12.6203,12.652,12.6124,12.6441,278600.0
2011-02-01 11:35:00,15.95,15.98,15.95,15.98,132100.0,12.6441,12.6679,12.6441,12.6679,132100.0
2011-02-01 11:40:00,15.98,15.99,15.96,15.98,143400.0,12.6679,12.6758,12.652,12.6679,143400.0
2011-02-01 11:45:00,15.97,15.99,15.96,15.99,121400.0,12.6599,12.6758,12.652,12.6758,121400.0
2011-02-01 11:50:00,15.99,15.99,15.96,15.99,286100.0,12.6758,12.6758,12.652,12.6758,286100.0
2011-02-01 11:55:00,15.99,16.0,15.98,16.0,213100.0,12.6758,12.6837,12.6679,12.6837,213100.0
2011-02-01 12:00:00,16.0,16.02,15.99,15.99,300200.0,12.6837,12.6996,12.6758,12.6758,300200.0
2011-02-01 12:05:00,16.0,16.02,15.99,16.02,72700.0,12.6837,12.6996,12.6758,12.6996,72700.0
2011-02-01 12:10:00,16.02,16.07,16.01,16.07,115700.0,12.6996,12.7392,12.6916,12.7392,115700.0
2011-02-01 12:15:00,16.07,16.13,16.06,16.11,1048900.0,12.7392,12.7868,12.7313,12.7709,1048900.0
2011-02-01 12:20:00,16.12,16.14,16.07,16.08,248200.0,12.7788,12.7947,12.7392,12.7471,248200.0
2011-02-01 12:25:00,16.08,16.1,16.06,16.1,138400.0,12.7471,12.763,12.7313,12.763,138400.0
2011-02-01 12:30:00,16.09,16.12,16.09,16.12,123100.0,12.7551,12.7788,12.7551,12.7788,123100.0
2011-02-01 12:35:00,16.12,16.13,16.1,16.12,253500.0,12.7788,12.7868,12.763,12.7788,253500.0
2011-02-01 12:40:00,16.12,16.17,16.11,16.15,370800.0,12.7788,12.8185,12.7709,12.8026,370800.0
2011-02-01 12:45:00,16.15,16.16,16.13,16.14,111000.0,12.8026,12.8106,12.7868,12.7947,111000.0
2011-02-01 12:50:00,16.14,16.17,16.14,16.16,181700.0,12.7947,12.8185,12.7947,12.8106,181700.0
2011-02-01 12:55:00,16.16,16.2,16.16,16.19,277800.0,12.8106,12.8423,12.8106,12.8343,277800.0
2011-02-01 13:00:00,16.2,16.22,16.18,16.19,272700.0,12.8423,12.8581,12.8264,12.8343,272700.0
2011-02-01 13:05:00,16.18,16.19,16.15,16.16,266900.0,12.8264,12.8343,12.8026,12.8106,266900.0
2011-02-01 13:10:00,16.15,16.16,16.15,16.15,107400.0,12.8026,12.8106,12.8026,12.8026,107400.0
2011-02-01 13:15:00,16.15,16.16,16.15,16.16,74200.0,12.8026,12.8106,12.8026,12.8106,74200.0
2011-02-01 13:20:00,16.15,16.18,16.15,16.18,154700.0,12.8026,12.8264,12.8026,12.8264,154700.0
2011-02-01 13:25:00,16.18,16.18,16.17,16.17,36000.0,12.8264,12.8264,12.8185,12.8185,36000.0
2011-02-01 13:30:00,16.17,16.18,16.13,16.14,323100.0,12.8185,12.8264,12.7868,12.7947,323100.0
2011-02-01 13:35:00,16.14,16.14,16.13,16.13,64000.0,12.7947,12.7947,12.7868,12.7868,64000.0
2011-02-01 13:40:00,16.14,16.14,16.12,16.12,81500.0,12.7947,12.7947,12.7788,12.7788,81500.0
2011-02-01 13:45:00,16.12,16.15,16.12,16.14,121000.0,12.7788,12.8026,12.7788,12.7947,121000.0
2011-02-01 13:50:00,16.15,16.15,16.14,16.15,49600.0,12.8026,12.8026,12.7947,12.8026,49600.0
2011-02-01 13:55:00,16.14,16.16,16.14,16.15,93200.0,12.7947,12.8106,12.7947,12.8026,93200.0
2011-02-01 14:00:00,16.15,16.18,16.15,16.18,135900.0,12.8026,12.8264,12.8026,12.8264,135900.0
2011-02-01 14:05:00,16.18,16.19,16.17,16.19,63500.0,12.8264,12.8343,12.8185,12.8343,63500.0
2011-02-01 14:10:00,16.18,16.22,16.16,16.22,502200.0,12.8264,12.8581,12.8106,12.8581,502200.0
2011-02-01 14:15:00,16.22,16.22,16.18,16.19,187400.0,12.8581,12.8581,12.8264,12.8343,187400.0
2011-02-01 14:20:00,16.18,16.19,16.17,16.18,87300.0,12.8264,12.8343,12.8185,12.8264,87300.0
2011-02-01 14:25:00,16.17,16.19,16.15,16.16,377600.0,12.8185,12.8343,12.8026,12.8106,377600.0
2011-02-01 14:30:00,16.15,16.17,16.15,16.16,142600.0,12.8026,12.8185,12.8026,12.8106,142600.0
2011-02-01 14:35:00,16.16,16.17,16.15,16.16,70900.0,12.8106,12.8185,12.8026,12.8106,70900.0
2011-02-01 14:40:00,16.16,16.19,16.16,16.17,220100.0,12.8106,12.8343,12.8106,12.8185,220100.0
2011-02-01 14:45:00,16.17,16.17,16.13,16.17,367000.0,12.8185,12.8185,12.7868,12.8185,367000.0
2011-02-01 14:50:00,16.17,16.18,16.16,16.18,93200.0,12.8185,12.8264,12.8106,12.8264,93200.0
2011-02-01 14:55:00,16.18,16.24,16.18,16.23,555500.0,12.8264,12.874,12.8264,12.866,555500.0
2011-02-01 15:00:00,16.24,16.25,16.21,16.24,385100.0,12.874,12.8819,12.8502,12.874,385100.0
2011-02-01 15:05:00,16.24,16.25,16.21,16.24,578200.0,12.874,12.8819,12.8502,12.874,578200.0
2011-02-01 15:10:00,16.24,16.25,16.21,16.23,198900.0,12.874,12.8819,12.8502,12.866,198900.0
2011-02-01 15:15:00,16.23,16.25,16.22,16.25,120600.0,12.866,12.8819,12.8581,12.8819,120600.0
2011-02-01 15:20:00,16.24,16.27,16.24,16.26,231100.0,12.874,12.8978,12.874,12.8898,231100.0
2011-02-01 15:25:00,16.27,16.27,16.25,16.25,237600.0,12.8978,12.8978,12.8819,12.8819,237600.0
2011-02-01 15:30:00,16.25,16.26,16.23,16.23,257300.0,12.8819,12.8898,12.866,12.866,257300.0
2011-02-01 15:35:00,16.23,16.26,16.23,16.23,339600.0,12.866,12.8898,12.866,12.866,339600.0
2011-02-01 15:40:00,16.23,16.24,16.22,16.22,144600.0,12.866,12.874,12.8581,12.8581,144600.0
2011-02-01 15:45:00,16.23,16.25,16.23,16.23,333500.0,12.866,12.8819,12.866,12.866,333500.0
2011-02-01 15:50:00,16.24,16.26,16.21,16.21,455000.0,12.874,12.8898,12.8502,12.8502,455000.0
2011-02-01 15:55:00,16.21,16.22,16.18,16.21,790300.0,12.8502,12.8581,12.8264,12.8502,790300.0
2011-02-02 09:30:00,16.16,16.33,16.14,16.32,441300.0,12.8106,12.9453,12.7947,12.9374,441300.0
2011-02-02 09:35:00,16.32,16.34,16.27,16.32,468800.0,12.9374,12.9532,12.8978,12.9374,468800.0
2011-02-02 09:40:00,16.32,16.41,16.26,16.41,573600.0,12.9374,13.0087,12.8898,13.0087,573600.0
2011-02-02 09:45:00,16.42,16.42,16.37,16.38,317100.0,13.0167,13.0167,12.977,12.985,317100.0
2011-02-02 09:50:00,16.38,16.38,16.33,16.33,267200.0,12.985,12.985,12.9453,12.9453,267200.0
2011-02-02 09:55:00,16.33,16.35,16.33,16.35,214800.0,12.9453,12.9612,12.9453,12.9612,214800.0
2011-02-02 10:00:00,16.35,16.36,16.27,16.28,774300.0,12.9612,12.9691,12.8978,12.9057,774300.0
2011-02-02 10:05:00,16.28,16.33,16.28,16.31,280500.0,12.9057,12.9453,12.9057,12.9295,280500.0
2011-02-02 10:10:00,16.31,16.37,16.29,16.36,454900.0,12.9295,12.977,12.9136,12.9691,454900.0
2011-02-02 10:15:00,16.36,16.41,16.34,16.41,276300.0,12.9691,13.0087,12.9532,13.0087,276300.0
2011-02-02 10:20:00,16.4,16.41,16.4,16.4,127600.0,13.0008,13.0087,13.0008,13.0008,127600.0
2011-02-02 10:25:00,16.4,16.46,16.4,16.46,393100.0,13.0008,13.0484,13.0008,13.0484,393100.0
2011-02-02 10:30:00,16.45,16.5,16.45,16.47,372800.0,13.0404,13.0801,13.0404,13.0563,372800.0
2011-02-02 10:35:00,16.47,16.5,16.47,16.49,255200.0,13.0563,13.0801,13.0563,13.0722,255200.0
2011-02-02 10:40:00,16.48,16.5,16.45,16.45,350700.0,13.0642,13.0801,13.0404,13.0404,350700.0
2011-02-02 10:45:00,16.45,16.46,16.4,16.4,427600.0,13.0404,13.0484,13.0008,13.0008,427600.0
2011-02-02 10:50:00,16.4,16.44,16.4,16.41,305800.0,13.0008,13.0325,13.0008,13.0087,305800.0
2011-02-02 10:55:00,16.41,16.44,16.41,16.44,249200.0,13.0087,13.0325,13.0087,13.0325,249200.0
2011-02-02 11:00:00,16.43,16.44,16.41,16.41,137700.0,13.0246,13.0325,13.0087,13.0087,137700.0
2011-02-02 11:05:00,16.41,16.42,16.36,16.38,549700.0,13.0087,13.0167,12.9691,12.985,549700.0
2011-02-02 11:10:00,16.38,16.39,16.37,16.39,163800.0,12.985,12.9929,12.977,12.9929,163800.0
2011-02-02 11:15:00,16.39,16.39,16.35,16.37,384800.0,12.9929,12.9929,12.9612,12.977,384800.0
2011-02-02 11:20:00,16.36,16.41,16.36,16.4,258100.0,12.9691,13.0087,12.9691,13.0008,258100.0
2011-02-02 11:25:00,16.39,16.4,16.37,16.39,259100.0,12.9929,13.0008,12.977,12.9929,259100.0
2011-02-02 11:30:00,16.39,16.4,16.37,16.4,192300.0,12.9929,13.0008,12.977,13.0008,192300.0
2011-02-02 11:35:00,16.39,16.41,16.39,16.41,181000.0,12.9929,13.0087,12.9929,13.0087,181000.0
2011-02-02 11:40:00,16.41,16.42,16.4,16.41,125000.0,13.0087,13.0167,13.0008,13.0087,125000.0
2011-02-02 11:45:00,16.41,16.41,16.38,16.4,187400.0,13.0087,13.0087,12.985,13.0008,187400.0
2011-02-02 11:50:00,16.39,16.4,16.38,16.39,114200.0,12.9929,13.0008,12.985,12.9929,114200.0
2011-02-02 11:55:00,16.39,16.46,16.38,16.46,397900.0,12.9929,13.0484,12.985,13.0484,397900.0
2011-02-02 12:00:00,16.46,16.47,16.41,16.43,267500.0,13.0484,13.0563,13.0087,13.0246,267500.0
2011-02-02 12:05:00,16.42,16.44,16.41,16.44,295000.0,13.0167,13.0325,13.0087,13.0325,295000.0
2011-02-02 12:10:00,16.43,16.47,16.43,16.47,217900.0,13.0246,13.0563,13.0246,13.0563,217900.0
2011-02-02 12:15:00,16.46,16.47,16.41,16.42,353700.0,13.0484,13.0563,13.0087,13.0167,353700.0
2011-02-02 12:20:00,16.42,16.44,16.38,16.4,319700.0,13.0167,13.0325,12.985,13.0008,319700.0
2011-02-02 12:25:00,16.39,16.4,16.38,16.38,59500.0,12.9929,13.0008,12.985,12.985,59500.0
2011-02-02 12:30:00,16.38,16.42,16.38,16.42,175100.0,12.985,13.0167,12.985,13.0167,175100.0
2011-02-02 12:35:00,16.41,16.42,16.41,16.42,55600.0,13.0087,13.0167,13.0087,13.0167,55600.0
2011-02-02 12:40:00,16.42,16.43,16.41,16.41,171200.0,13.0167,13.0246,13.0087,13.0087,171200.0
2011-02-02 12:45:00,16.41,16.42,16.4,16.42,103000.0,13.0087,13.0167,13.0008,13.0167,103000.0
2011-02-02 12:50:00,16.42,16.43,16.41,16.41,83300.0,13.0167,13.0246,13.0087,13.0087,83300.0
2011-02-02 12:55:00,16.41,16.43,16.41,16.42,116600.0,13.0087,13.0246,13.0087,13.0167,116600.0
2011-02-02 13:00:00,16.42,16.46,16.42,16.45,323900.0,13.0167,13.0484,13.0167,13.0404,323900.0
2011-02-02 13:05:00,16.45,16.47,16.44,16.45,179800.0,13.0404,13.0563,13.0325,13.0404,179800.0
2011-02-02 13:10:00,16.45,16.46,16.45,16.45,77700.0,13.0404,13.0484,13.0404,13.0404,77700.0
2011-02-02 13:15:00,16.45,16.46,16.44,16.45,66800.0,13.0404,13.0484,13.0325,13.0404,66800.0
2011-02-02 13:20:00,16.45,16.48,16.44,16.45,166000.0,13.0404,13.0642,13.0325,13.0404,166000.0
2011-02-02 13:25:00,16.45,16.47,16.43,16.43,206500.0,13.0404,13.0563,13.0246,13.0246,206500.0
2011-02-02 13:30:00,16.44,16.46,16.43,16.44,269700.0,13.0325,13.0484,13.0246,13.0325,269700.0
2011-02-02 13:35:00,16.44,16.45,16.44,16.44,59200.0,13.0325,13.0404,13.0325,13.0325,59200.0
2011-02-02 13:40:00,16.43,16.44,16.43,16.44,125400.0,13.0246,13.0325,13.0246,13.0325,125400.0
2011-02-02 13:45:00,16.44,16.45,16.4,16.44,318900.0,13.0325,13.0404,13.0008,13.0325,318900.0
2011-02-02 13:50:00,16.45,16.46,16.44,16.45,86800.0,13.0404,13.0484,13.0325,13.0404,86800.0
2011-02-02 13:55:00,16.46,16.46,16.43,16.44,245000.0,13.0484,13.0484,13.0246,13.0325,245000.0
2011-02-02 14:00:00,16.44,16.47,16.44,16.46,239500.0,13.0325,13.0563,13.0325,13.0484,239500.0
2011-02-02 14:05:00,16.47,16.5,16.46,16.5,338300.0,13.0563,13.0801,13.0484,13.0801,338300.0
2011-02-02 14:10:00,16.5,16.5,16.48,16.48,312700.0,13.0801,13.0801,13.0642,13.0642,312700.0
2011-02-02 14:15:00,16.49,16.5,16.47,16.48,295200.0,13.0722,13.0801,13.0563,13.0642,295200.0
2011-02-02 14:20:00,16.48,16.49,16.48,16.48,70000.0,13.0642,13.0722,13.0642,13.0642,70000.0
2011-02-02 14:25:00,16.49,16.52,16.48,16.5,738400.0,13.0722,13.0959,13.0642,13.0801,738400.0
2011-02-02 14:30:00,16.51,16.51,16.49,16.49,280000.0,13.088,13.088,13.0722,13.0722,280000.0
2011-02-02 14:35:00,16.49,16.51,16.49,16.51,215800.0,13.0722,13.088,13.0722,13.088,215800.0
2011-02-02 14:40:00,16.51,16.51,16.47,16.47,200600.0,13.088,13.088,13.0563,13.0563,200600.0
2011-02-02 14:45:00,16.47,16.5,16.47,16.47,403900.0,13.0563,13.0801,13.0563,13.0563,403900.0
2011-02-02 14:50:00,16.48,16.5,16.47,16.48,290500.0,13.0642,13.0801,13.0563,13.0642,290500.0
2011-02-02 14:55:00,16.48,16.48,16.45,16.46,387200.0,13.0642,13.0642,13.0404,13.0484,387200.0
2011-02-02 15:00:00,16.46,16.46,16.44,16.46,272300.0,13.0484,13.0484,13.0325,13.0484,272300.0
2011-02-02 15:05:00,16.45,16.46,16.44,16.44,385700.0,13.0404,13.0484,13.0325,13.0325,385700.0
2011-02-02 15:10:00,16.44,16.45,16.41,16.41,176400.0,13.0325,13.0404,13.0087,13.0087,176400.0
2011-02-02 15:15:00,16.42,16.42,16.39,16.4,251400.0,13.0167,13.0167,12.9929,13.0008,251400.0
2011-02-02 15:20:00,16.39,16.42,16.39,16.41,202600.0,12.9929,13.0167,12.9929,13.0087,202600.0
2011-02-02 15:25:00,16.41,16.42,16.36,16.36,241700.0,13.0087,13.0167,12.9691,12.9691,241700.0
2011-02-02 15:30:00,16.37,16.37,16.32,16.35,262200.0,12.977,12.977,12.9374,12.9612,262200.0
2011-02-02 15:35:00,16.35,16.35,16.3,16.3,335100.0,12.9612,12.9612,12.9215,12.9215,335100.0
2011-02-02 15:40:00,16.31,16.34,16.3,16.34,308400.0,12.9295,12.9532,12.9215,12.9532,308400.0
2011-02-02 15:45:00,16.34,16.36,16.33,16.33,268400.0,12.9532,12.9691,12.9453,12.9453,268400.0
2011-02-02 15:50:00,16.34,16.35,16.32,16.33,703500.0,12.9532,12.9612,12.9374,12.9453,703500.0
2011-02-02 15:55:00,16.34,16.36,16.33,16.35,776400.0,12.9532,12.9691,12.9453,12.9612,776400.0
2011-02-03 09:30:00,16.34,16.34,16.14,16.19,487800.0,12.9532,12.9532,12.7947,12.8343,487800.0
2011-02-03 09:35:00,16.19,16.25,16.16,16.17,432900.0,12.8343,12.8819,12.8106,12.8185,432900.0
2011-02-03 09:40:00,16.17,16.21,16.16,16.18,496500.0,12.8185,12.8502,12.8106,12.8264,496500.0
2011-02-03 09:45:00,16.19,16.26,16.18,16.26,381700.0,12.8343,12.8898,12.8264,12.8898,381700.0
2011-02-03 09:50:00,16.26,16.34,16.25,16.3,352700.0,12.8898,12.9532,12.8819,12.9215,352700.0
2011-02-03 09:55:00,16.3,16.32,16.24,16.31,242400.0,12.9215,12.9374,12.874,12.9295,242400.0
2011-02-03 10:00:00,16.32,16.34,16.21,16.23,325700.0,12.9374,12.9532,12.8502,12.866,325700.0
2011-02-03 10:05:00,16.23,16.25,16.17,16.19,456100.0,12.866,12.8819,12.8185,12.8343,456100.0
2011-02-03 10:10:00,16.18,16.19,16.07,16.11,393200.0,12.8264,12.8343,12.7392,12.7709,393200.0
2011-02-03 10:15:00,16.12,16.21,16.08,16.19,318300.0,12.7788,12.8502,12.7471,12.8343,318300.0
2011-02-03 10:20:00,16.19,16.21,16.17,16.18,195500.0,12.8343,12.8502,12.8185,12.8264,195500.0
2011-02-03 10:25:00,16.17,16.19,16.16,16.18,288100.0,12.8185,12.8343,12.8106,12.8264,288100.0
2011-02-03 10:30:00,16.18,16.18,16.13,16.15,245600.0,12.8264,12.8264,12.7868,12.8026,245600.0
2011-02-03 10:35:00,16.15,16.16,16.13,16.16,235800.0,12.8026,12.8106,12.7868,12.8106,235800.0
2011-02-03 10:40:00,16.15,16.16,16.12,16.13,149000.0,12.8026,12.8106,12.7788,12.7868,149000.0
2011-02-03 10:45:00,16.13,16.15,16.09,16.11,226800.0,12.7868,12.8026,12.7551,12.7709,226800.0
2011-02-03 10:50:00,16.1,16.11,16.08,16.08,139700.0,12.763,12.7709,12.7471,12.7471,139700.0
2011-02-03 10:55:00,16.09,16.1,16.06,16.1,249500.0,12.7551,12.763,12.7313,12.763,249500.0
2011-02-03 11:00:00,16.1,16.1,16.06,16.07,120400.0,12.763,12.763,12.7313,12.7392,120400.0
2011-02-03 11:05:00,16.07,16.07,16.0,16.0,583500.0,12.7392,12.7392,12.6837,12.6837,583500.0
2011-02-03 11:10:00,16.0,16.03,16.0,16.02,316400.0,12.6837,12.7075,12.6837,12.6996,316400.0
2011-02-03 11:15:00,16.01,16.03,15.99,16.01,427200.0,12.6916,12.7075,12.6758,12.6916,427200.0
2011-02-03 11:20:00,16.01,16.09,16.0,16.09,398900.0,12.6916,12.7551,12.6837,12.7551,398900.0
2011-02-03 11:25:00,16.09,16.1,16.06,16.08,192200.0,12.7551,12.763,12.7313,12.7471,192200.0
2011-02-03 11:30:00,16.07,16.1,16.06,16.1,160400.0,12.7392,12.763,12.7313,12.763,160400.0
2011-02-03 11:35:00,16.09,16.11,16.07,16.09,458700.0,12.7551,12.7709,12.7392,12.7551,458700.0
2011-02-03 11:40:00,16.09,16.09,16.05,16.06,105600.0,12.7551,12.7551,12.7234,12.7313,105600.0
2011-02-03 11:45:00,16.05,16.09,16.05,16.07,125700.0,12.7234,12.7551,12.7234,12.7392,125700.0
2011-02-03 11:50:00,16.07,16.07,16.05,16.06,119600.0,12.7392,12.7392,12.7234,12.7313,119600.0
2011-02-03 11:55:00,16.06,16.09,16.03,16.08,267700.0,12.7313,12.7551,12.7075,12.7471,267700.0
2011-02-03 12:00:00,16.09,16.11,16.08,16.1,201300.0,12.7551,12.7709,12.7471,12.763,201300.0
2011-02-03 12:05:00,16.09,16.1,16.06,16.06,155800.0,12.7551,12.763,12.7313,12.7313,155800.0
2011-02-03 12:10:00,16.06,16.1,16.06,16.1,129100.0,12.7313,12.763,12.7313,12.763,129100.0
2011-02-03 12:15:00,16.1,16.1,16.09,16.09,62000.0,12.763,12.763,12.7551,12.7551,62000.0
2011-02-03 12:20:00,16.09,16.1,16.08,16.1,89700.0,12.7551,12.763,12.7471,12.763,89700.0
2011-02-03 12:25:00,16.1,16.1,16.08,16.1,124300.0,12.763,12.763,12.7471,12.763,124300.0
2011-02-03 12:30:00,16.1,16.1,16.08,16.09,64100.0,12.763,12.763,12.7471,12.7551,64100.0
2011-02-03 12:35:00,16.09,16.09,16.07,16.07,75700.0,12.7551,12.7551,12.7392,12.7392,75700.0
2011-02-03 12:40:00,16.07,16.07,16.06,16.06,72300.0,12.7392,12.7392,12.7313,12.7313,72300.0
2011-02-03 12:45:00,16.07,16.07,16.03,16.04,233400.0,12.7392,12.7392,12.7075,12.7154,233400.0
2011-02-03 12:50:00,16.04,16.06,16.03,16.04,183600.0,12.7154,12.7313,12.7075,12.7154,183600.0
2011-02-03 12:55:00,16.05,16.05,16.04,16.05,100100.0,12.7234,12.7234,12.7154,12.7234,100100.0
2011-02-03 13:00:00,16.05,16.05,16.04,16.05,77700.0,12.7234,12.7234,12.7154,12.7234,77700.0
2011-02-03 13:05:00,16.05,16.05,16.04,16.05,74200.0,12.7234,12.7234,12.7154,12.7234,74200.0
2011-02-03 13:10:00,16.05,16.08,16.04,16.08,191700.0,12.7234,12.7471,12.7154,12.7471,191700.0
2011-02-03 13:15:00,16.08,16.09,16.05,16.05,166200.0,12.7471,12.7551,12.7234,12.7234,166200.0
2011-02-03 13:20:00,16.06,16.07,16.05,16.07,81700.0,12.7313,12.7392,12.7234,12.7392,81700.0
2011-02-03 13:25:00,16.07,16.07,16.06,16.07,43800.0,12.7392,12.7392,12.7313,12.7392,43800.0
2011-02-03 13:30:00,16.07,16.07,16.03,16.04,130100.0,12.7392,12.7392,12.7075,12.7154,130100.0
2011-02-03 13:35:00,16.04,16.05,16.03,16.04,41600.0,12.7154,12.7234,12.7075,12.7154,41600.0
2011-02-03 13:40:00,16.05,16.05,16.0,16.02,207100.0,12.7234,12.7234,12.6837,12.6996,207100.0
2011-02-03 13:45:00,16.02,16.04,16.0,16.04,102000.0,12.6996,12.7154,12.6837,12.7154,102000.0
2011-02-03 13:50:00,16.04,16.05,16.03,16.03,138100.0,12.7154,12.7234,12.7075,12.7075,138100.0
2011-02-03 13:55:00,16.03,16.05,16.03,16.05,108700.0,12.7075,12.7234,12.7075,12.7234,108700.0
2011-02-03 14:00:00,16.05,16.07,16.04,16.07,89700.0,12.7234,12.7392,12.7154,12.7392,89700.0
2011-02-03 14:05:00,16.07,16.07,16.04,16.07,251800.0,12.7392,12.7392,12.7154,12.7392,251800.0
2011-02-03 14:10:00,16.08,16.09,16.06,16.08,245700.0,12.7471,12.7551,12.7313,12.7471,245700.0
2011-02-03 14:15:00,16.09,16.1,16.07,16.09,128900.0,12.7551,12.763,12.7392,12.7551,128900.0
2011-02-03 14:20:00,16.1,16.11,16.08,16.11,765400.0,12.763,12.7709,12.7471,12.7709,765400.0
2011-02-03 14:25:00,16.11,16.12,16.1,16.11,135300.0,12.7709,12.7788,12.763,12.7709,135300.0
2011-02-03 14:30:00,16.12,16.14,16.11,16.13,270600.0,12.7788,12.7947,12.7709,12.7868,270600.0
2011-02-03 14:35:00,16.13,16.14,16.12,16.14,168500.0,12.7868,12.7947,12.7788,12.7947,168500.0
2011-02-03 14:40:00,16.14,16.16,16.13,16.16,369900.0,12.7947,12.8106,12.7868,12.8106,369900.0
2011-02-03 14:45:00,16.16,16.16,16.11,16.13,237600.0,12.8106,12.8106,12.7709,12.7868,237600.0
2011-02-03 14:50:00,16.13,16.18,16.13,16.17,327500.0,12.7868,12.8264,12.7868,12.8185,327500.0
2011-02-03 14:55:00,16.17,16.2,16.16,16.17,248300.0,12.8185,12.8423,12.8106,12.8185,248300.0
2011-02-03 15:00:00,16.16,16.19,16.15,16.18,308500.0,12.8106,12.8343,12.8026,12.8264,308500.0
2011-02-03 15:05:00,16.18,16.2,16.18,16.2,366400.0,12.8264,12.8423,12.8264,12.8423,366400.0
2011-02-03 15:10:00,16.19,16.2,16.16,16.18,212600.0,12.8343,12.8423,12.8106,12.8264,212600.0
2011-02-03 15:15:00,16.18,16.2,16.17,16.19,139700.0,12.8264,12.8423,12.8185,12.8343,139700.0
2011-02-03 15:20:00,16.19,16.2,16.18,16.19,122400.0,12.8343,12.8423,12.8264,12.8343,122400.0
2011-02-03 15:25:00,16.19,16.2,16.18,16.19,178300.0,12.8343,12.8423,12.8264,12.8343,178300.0
2011-02-03 15:30:00,16.2,16.2,16.18,16.2,354700.0,12.8423,12.8423,12.8264,12.8423,354700.0
2011-02-03 15:35:00,16.19,16.2,16.18,16.18,311600.0,12.8343,12.8423,12.8264,12.8264,311600.0
2011-02-03 15:40:00,16.19,16.19,16.14,16.14,336500.0,12.8343,12.8343,12.7947,12.7947,336500.0
2011-02-03 15:45:00,16.14,16.16,16.13,16.14,505800.0,12.7947,12.8106,12.7868,12.7947,505800.0
2011-02-03 15:50:00,16.14,16.17,16.12,16.12,485800.0,12.7947,12.8185,12.7788,12.7788,485800.0
2011-02-03 15:55:00,16.13,16.14,16.12,16.14,552500.0,12.7868,12.7947,12.7788,12.7947,552500.0
2011-02-04 09:30:00,16.14,16.16,16.05,16.14,370000.0,12.7947,12.8106,12.7234,12.7947,370000.0
2011-02-04 09:35:00,16.14,16.15,16.06,16.1,249100.0,12.7947,12.8026,12.7313,12.763,249100.0
2011-02-04 09:40:00,16.1,16.11,16.05,16.06,297800.0,12.763,12.7709,12.7234,12.7313,297800.0
2011-02-04 09:45:00,16.06,16.07,16.02,16.07,271400.0,12.7313,12.7392,12.6996,12.7392,271400.0
2011-02-04 09:50:00,16.06,16.11,16.06,16.11,209500.0,12.7313,12.7709,12.7313,12.7709,209500.0
2011-02-04 09:55:00,16.11,16.14,16.11,16.11,176400.0,12.7709,12.7947,12.7709,12.7709,176400.0
2011-02-04 10:00:00,16.12,16.16,16.11,16.16,177000.0,12.7788,12.8106,12.7709,12.8106,177000.0
2011-02-04 10:05:00,16.15,16.16,16.11,16.14,195600.0,12.8026,12.8106,12.7709,12.7947,195600.0
2011-02-04 10:10:00,16.14,16.16,16.12,16.13,222600.0,12.7947,12.8106,12.7788,12.7868,222600.0
2011-02-04 10:15:00,16.13,16.14,16.12,16.14,247100.0,12.7868,12.7947,12.7788,12.7947,247100.0
2011-02-04 10:20:00,16.14,16.16,16.13,16.15,239100.0,12.7947,12.8106,12.7868,12.8026,239100.0
2011-02-04 10:25:00,16.15,16.16,16.13,16.14,259300.0,12.8026,12.8106,12.7868,12.7947,259300.0
2011-02-04 10:30:00,16.14,16.15,16.13,16.13,130500.0,12.7947,12.8026,12.7868,12.7868,130500.0
2011-02-04 10:35:00,16.14,16.14,16.12,16.12,164300.0,12.7947,12.7947,12.7788,12.7788,164300.0
2011-02-04 10:40:00,16.12,16.13,16.11,16.12,187000.0,12.7788,12.7868,12.7709,12.7788,187000.0
2011-02-04 10:45:00,16.11,16.12,16.09,16.11,189100.0,12.7709,12.7788,12.7551,12.7709,189100.0
2011-02-04 10:50:00,16.11,16.11,16.04,16.04,228600.0,12.7709,12.7709,12.7154,12.7154,228600.0
2011-02-04 10:55:00,16.04,16.07,16.03,16.05,312800.0,12.7154,12.7392,12.7075,12.7234,312800.0
2011-02-04 11:00:00,16.05,16.08,16.03,16.03,171900.0,12.7234,12.7471,12.7075,12.7075,171900.0
2011-02-04 11:05:00,16.04,16.09,16.03,16.09,249400.0,12.7154,12.7551,12.7075,12.7551,249400.0
2011-02-04 11:10:00,16.09,16.12,16.08,16.1,150500.0,12.7551,12.7788,12.7471,12.763,150500.0
2011-02-04 11:15:00,16.1,16.14,16.1,16.14,119800.0,12.763,12.7947,12.763,12.7947,119800.0
2011-02-04 11:20:00,16.14,16.16,16.13,16.16,177100.0,12.7947,12.8106,12.7868,12.8106,177100.0
2011-02-04 11:25:00,16.15,16.19,16.14,16.17,227400.0,12.8026,12.8343,12.7947,12.8185,227400.0
2011-02-04 11:30:00,16.18,16.19,16.16,16.16,261800.0,12.8264,12.8343,12.8106,12.8106,261800.0
2011-02-04 11:35:00,16.16,16.18,16.15,16.16,168100.0,12.8106,12.8264,12.8026,12.8106,168100.0
2011-02-04 11:40:00,16.16,16.16,16.14,16.14,151300.0,12.8106,12.8106,12.7947,12.7947,151300.0
2011-02-04 11:45:00,16.14,16.19,16.14,16.19,180900.0,12.7947,12.8343,12.7947,12.8343,180900.0
2011-02-04 11:50:00,16.19,16.19,16.16,16.18,124100.0,12.8343,12.8343,12.8106,12.8264,124100.0
2011-02-04 11:55:00,16.17,16.17,16.15,16.16,107800.0,12.8185,12.8185,12.8026,12.8106,107800.0
2011-02-04 12:00:00,16.16,16.17,16.14,16.17,195900.0,12.8106,12.8185,12.7947,12.8185,195900.0
2011-02-04 12:05:00,16.16,16.18,16.16,16.17,129200.0,12.8106,12.8264,12.8106,12.8185,129200.0
2011-02-04 12:10:00,16.17,16.18,16.16,16.16,78400.0,12.8185,12.8264,12.8106,12.8106,78400.0
2011-02-04 12:15:00,16.16,16.2,16.16,16.2,84500.0,12.8106,12.8423,12.8106,12.8423,84500.0
2011-02-04 12:20:00,16.2,16.25,16.2,16.25,146500.0,12.8423,12.8819,12.8423,12.8819,146500.0
2011-02-04 12:25:00,16.26,16.26,16.23,16.25,96000.0,12.8898,12.8898,12.866,12.8819,96000.0
2011-02-04 12:30:00,16.24,16.25,16.24,16.24,35500.0,12.874,12.8819,12.874,12.874,35500.0
2011-02-04 12:35:00,16.25,16.26,16.24,16.25,64200.0,12.8819,12.8898,12.874,12.8819,64200.0
2011-02-04 12:40:00,16.26,16.26,16.24,16.25,63200.0,12.8898,12.8898,12.874,12.8819,63200.0
2011-02-04 12:45:00,16.25,16.28,16.24,16.27,143100.0,12.8819,12.9057,12.874,12.8978,143100.0
2011-02-04 12:50:00,16.27,16.29,16.27,16.29,66100.0,12.8978,12.9136,12.8978,12.9136,66100.0
2011-02-04 12:55:00,16.29,16.32,16.28,16.3,135000.0,12.9136,12.9374,12.9057,12.9215,135000.0
2011-02-04 13:00:00,16.3,16.31,16.26,16.28,175300.0,12.9215,12.9295,12.8898,12.9057,175300.0
2011-02-04 13:05:00,16.28,16.3,16.27,16.3,67200.0,12.9057,12.9215,12.8978,12.9215,67200.0
2011-02-04 13:10:00,16.3,16.35,16.3,16.35,198900.0,12.9215,12.9612,12.9215,12.9612,198900.0
2011-02-04 13:15:00,16.35,16.36,16.33,16.36,154800.0,12.9612,12.9691,12.9453,12.9691,154800.0
2011-02-04 13:20:00,16.36,16.39,16.35,16.37,68400.0,12.9691,12.9929,12.9612,12.977,68400.0
2011-02-04 13:25:00,16.38,16.4,16.37,16.4,73900.0,12.985,13.0008,12.977,13.0008,73900.0
2011-02-04 13:30:00,16.4,16.4,16.37,16.38,125500.0,13.0008,13.0008,12.977,12.985,125500.0
2011-02-04 13:35:00,16.38,16.38,16.32,16.32,226500.0,12.985,12.985,12.9374,12.9374,226500.0
2011-02-04 13:40:00,16.33,16.33,16.3,16.3,97400.0,12.9453,12.9453,12.9215,12.9215,97400.0
2011-02-04 13:45:00,16.3,16.33,16.29,16.33,197000.0,12.9215,12.9453,12.9136,12.9453,197000.0
2011-02-04 13:50:00,16.33,16.35,16.32,16.35,79300.0,12.9453,12.9612,12.9374,12.9612,79300.0
2011-02-04 13:55:00,16.35,16.38,16.34,16.36,162800.0,12.9612,12.985,12.9532,12.9691,162800.0
2011-02-04 14:00:00,16.36,16.37,16.34,16.34,88100.0,12.9691,12.977,12.9532,12.9532,88100.0
2011-02-04 14:05:00,16.35,16.38,16.34,16.36,163700.0,12.9612,12.985,12.9532,12.9691,163700.0
2011-02-04 14:10:00,16.35,16.39,16.35,16.39,72800.0,12.9612,12.9929,12.9612,12.9929,72800.0
2011-02-04 14:15:00,16.39,16.4,16.38,16.39,90900.0,12.9929,13.0008,12.985,12.9929,90900.0
2011-02-04 14:20:00,16.4,16.4,16.36,16.36,174500.0,13.0008,13.0008,12.9691,12.9691,174500.0
2011-02-04 14:25:00,16.36,16.39,16.36,16.39,124300.0,12.9691,12.9929,12.9691,12.9929,124300.0
2011-02-04 14:30:00,16.38,16.42,16.38,16.4,138600.0,12.985,13.0167,12.985,13.0008,138600.0
2011-02-04 14:35:00,16.41,16.41,16.37,16.38,180500.0,13.0087,13.0087,12.977,12.985,180500.0
2011-02-04 14:40:00,16.38,16.4,16.37,16.4,110800.0,12.985,13.0008,12.977,13.0008,110800.0
2011-02-04 14:45:00,16.4,16.42,16.39,16.41,102300.0,13.0008,13.0167,12.9929,13.0087,102300.0
2011-02-04 14:50:00,16.41,16.43,16.41,16.42,65700.0,13.0087,13.0246,13.0087,13.0167,65700.0
2011-02-04 14:55:00,16.42,16.44,16.41,16.44,169700.0,13.0167,13.0325,13.0087,13.0325,169700.0
2011-02-04 15:00:00,16.44,16.45,16.4,16.4,237000.0,13.0325,13.0404,13.0008,13.0008,237000.0
2011-02-04 15:05:00,16.4,16.41,16.39,16.39,87400.0,13.0008,13.0087,12.9929,12.9929,87400.0
2011-02-04 15:10:00,16.4,16.41,16.39,16.4,207100.0,13.0008,13.0087,12.9929,13.0008,207100.0
2011-02-04 15:15:00,16.4,16.42,16.39,16.41,198600.0,13.0008,13.0167,12.9929,13.0087,198600.0
2011-02-04 15:20:00,16.41,16.43,16.4,16.42,176200.0,13.0087,13.0246,13.0008,13.0167,176200.0
2011-02-04 15:25:00,16.43,16.45,16.42,16.44,157000.0,13.0246,13.0404,13.0167,13.0325,157000.0
2011-02-04 15:30:00,16.43,16.46,16.43,16.46,177100.0,13.0246,13.0484,13.0246,13.0484,177100.0
2011-02-04 15:35:00,16.45,16.47,16.44,16.46,326100.0,13.0404,13.0563,13.0325,13.0484,326100.0
2011-02-04 15:40:00,16.46,16.46,16.43,16.44,214800.0,13.0484,13.0484,13.0246,13.0325,214800.0
2011-02-04 15:45:00,16.44,16.49,16.44,16.49,376100.0,13.0325,13.0722,13.0325,13.0722,376100.0
2011-02-04 15:50:00,16.49,16.5,16.46,16.46,400400.0,13.0722,13.0801,13.0484,13.0484,400400.0
2011-02-04 15:55:00,16.47,16.5,16.46,16.5,777700.0,13.0563,13.0801,13.0484,13.0801,777700.0
2011-02-07 09:30:00,16.49,16.67,16.47,16.57,402000.0,13.0722,13.2148,13.0563,13.1356,402000.0
2011-02-07 09:35:00,16.57,16.58,16.33,16.37,602500.0,13.1356,13.1435,12.9453,12.977,602500.0
2011-02-07 09:40:00,16.37,16.46,16.36,16.43,341900.0,12.977,13.0484,12.9691,13.0246,341900.0
2011-02-07 09:45:00,16.42,16.47,16.41,16.46,94600.0,13.0167,13.0563,13.0087,13.0484,94600.0
2011-02-07 09:50:00,16.46,16.48,16.41,16.42,162000.0,13.0484,13.0642,13.0087,13.0167,162000.0
2011-02-07 09:55:00,16.41,16.48,16.4,16.47,169000.0,13.0087,13.0642,13.0008,13.0563,169000.0
2011-02-07 10:00:00,16.48,16.49,16.44,16.46,181900.0,13.0642,13.0722,13.0325,13.0484,181900.0
2011-02-07 10:05:00,16.46,16.46,16.42,16.45,143900.0,13.0484,13.0484,13.0167,13.0404,143900.0
2011-02-07 10:10:00,16.46,16.46,16.39,16.45,210700.0,13.0484,13.0484,12.9929,13.0404,210700.0
2011-02-07 10:15:00,16.45,16.47,16.43,16.44,161200.0,13.0404,13.0563,13.0246,13.0325,161200.0
2011-02-07 10:20:00,16.44,16.55,16.44,16.54,253000.0,13.0325,13.1197,13.0325,13.1118,253000.0
2011-02-07 10:25:00,16.54,16.6,16.53,16.6,403100.0,13.1118,13.1594,13.1039,13.1594,403100.0
2011-02-07 10:30:00,16.6,16.62,16.57,16.59,277900.0,13.1594,13.1752,13.1356,13.1514,277900.0
2011-02-07 10:35:00,16.58,16.62,16.58,16.61,61400.0,13.1435,13.1752,13.1435,13.1673,61400.0
2011-02-07 10:40:00,16.62,16.62,16.59,16.6,73000.0,13.1752,13.1752,13.1514,13.1594,73000.0
2011-02-07 10:45:00,16.59,16.6,16.58,16.59,109000.0,13.1514,13.1594,13.1435,13.1514,109000.0
2011-02-07 10:50:00,16.58,16.58,16.52,16.53,236200.0,13.1435,13.1435,13.0959,13.1039,236200.0
2011-02-07 10:55:00,16.53,16.55,16.53,16.54,129200.0,13.1039,13.1197,13.1039,13.1118,129200.0
2011-02-07 11:00:00,16.55,16.59,16.53,16.53,191200.0,13.1197,13.1514,13.1039,13.1039,191200.0
2011-02-07 11:05:00,16.53,16.54,16.49,16.5,256200.0,13.1039,13.1118,13.0722,13.0801,256200.0
2011-02-07 11:10:00,16.5,16.54,16.5,16.54,229100.0,13.0801,13.1118,13.0801,13.1118,229100.0
2011-02-07 11:15:00,16.54,16.54,16.5,16.52,132200.0,13.1118,13.1118,13.0801,13.0959,132200.0
2011-02-07 11:20:00,16.53,16.53,16.5,16.5,125600.0,13.1039,13.1039,13.0801,13.0801,125600.0
2011-02-07 11:25:00,16.5,16.51,16.46,16.46,346400.0,13.0801,13.088,13.0484,13.0484,346400.0
2011-02-07 11:30:00,16.46,16.47,16.44,16.45,273100.0,13.0484,13.0563,13.0325,13.0404,273100.0
2011-02-07 11:35:00,16.44,16.46,16.44,16.45,192500.0,13.0325,13.0484,13.0325,13.0404,192500.0
2011-02-07 11:40:00,16.45,16.48,16.45,16.46,245900.0,13.0404,13.0642,13.0404,13.0484,245900.0
2011-02-07 11:45:00,16.46,16.47,16.44,16.45,104600.0,13.0484,13.0563,13.0325,13.0404,104600.0
2011-02-07 11:50:00,16.45,16.46,16.43,16.45,277700.0,13.0404,13.0484,13.0246,13.0404,277700.0
2011-02-07 11:55:00,16.44,16.46,16.43,16.45,117500.0,13.0325,13.0484,13.0246,13.0404,117500.0
2011-02-07 12:00:00,16.46,16.46,16.43,16.44,81900.0,13.0484,13.0484,13.0246,13.0325,81900.0
2011-02-07 12:05:00,16.43,16.44,16.43,16.43,76300.0,13.0246,13.0325,13.0246,13.0246,76300.0
2011-02-07 12:10:00,16.42,16.43,16.41,16.43,70200.0,13.0167,13.0246,13.0087,13.0246,70200.0
2011-02-07 12:15:00,16.43,16.45,16.43,16.44,50800.0,13.0246,13.0404,13.0246,13.0325,50800.0
2011-02-07 12:20:00,16.45,16.45,16.44,16.45,46800.0,13.0404,13.0404,13.0325,13.0404,46800.0
2011-02-07 12:25:00,16.45,16.45,16.42,16.42,63400.0,13.0404,13.0404,13.0167,13.0167,63400.0
2011-02-07 12:30:00,16.43,16.46,16.43,16.46,74700.0,13.0246,13.0484,13.0246,13.0484,74700.0
2011-02-07 12:35:00,16.45,16.46,16.45,16.46,23200.0,13.0404,13.0484,13.0404,13.0484,23200.0
2011-02-07 12:40:00,16.46,16.47,16.45,16.47,36500.0,13.0484,13.0563,13.0404,13.0563,36500.0
2011-02-07 12:45:00,16.47,16.49,16.46,16.48,73000.0,13.0563,13.0722,13.0484,13.0642,73000.0
2011-02-07 12:50:00,16.47,16.48,16.46,16.47,24600.0,13.0563,13.0642,13.0484,13.0563,24600.0
2011-02-07 12:55:00,16.47,16.48,16.45,16.45,49900.0,13.0563,13.0642,13.0404,13.0404,49900.0
2011-02-07 13:00:00,16.46,16.46,16.43,16.45,158900.0,13.0484,13.0484,13.0246,13.0404,158900.0
2011-02-07 13:05:00,16.44,16.45,16.43,16.44,98600.0,13.0325,13.0404,13.0246,13.0325,98600.0
2011-02-07 13:10:00,16.44,16.47,16.44,16.47,73800.0,13.0325,13.0563,13.0325,13.0563,73800.0
2011-02-07 13:15:00,16.47,16.47,16.44,16.45,107600.0,13.0563,13.0563,13.0325,13.0404,107600.0
2011-02-07 13:20:00,16.45,16.47,16.45,16.46,102100.0,13.0404,13.0563,13.0404,13.0484,102100.0
2011-02-07 13:25:00,16.46,16.46,16.45,16.45,92900.0,13.0484,13.0484,13.0404,13.0404,92900.0
2011-02-07 13:30:00,16.46,16.47,16.45,16.46,57500.0,13.0484,13.0563,13.0404,13.0484,57500.0
2011-02-07 13:35:00,16.46,16.46,16.44,16.45,347100.0,13.0484,13.0484,13.0325,13.0404,347100.0
2011-02-07 13:40:00,16.46,16.47,16.46,16.47,37200.0,13.0484,13.0563,13.0484,13.0563,37200.0
2011-02-07 13:45:00,16.47,16.47,16.44,16.46,168900.0,13.0563,13.0563,13.0325,13.0484,168900.0
2011-02-07 13:50:00,16.45,16.45,16.42,16.43,159300.0,13.0404,13.0404,13.0167,13.0246,159300.0
2011-02-07 13:55:00,16.43,16.46,16.42,16.45,77400.0,13.0246,13.0484,13.0167,13.0404,77400.0
2011-02-07 14:00:00,16.45,16.45,16.44,16.45,62700.0,13.0404,13.0404,13.0325,13.0404,62700.0
2011-02-07 14:05:00,16.45,16.46,16.44,16.46,69300.0,13.0404,13.0484,13.0325,13.0484,69300.0
2011-02-07 14:10:00,16.46,16.47,16.44,16.45,116100.0,13.0484,13.0563,13.0325,13.0404,116100.0
2011-02-07 14:15:00,16.45,16.47,16.45,16.47,55100.0,13.0404,13.0563,13.0404,13.0563,55100.0
2011-02-07 14:20:00,16.47,16.48,16.46,16.46,90000.0,13.0563,13.0642,13.0484,13.0484,90000.0
2011-02-07 14:25:00,16.47,16.47,16.44,16.44,90000.0,13.0563,13.0563,13.0325,13.0325,90000.0
2011-02-07 14:30:00,16.45,16.46,16.43,16.45,197300.0,13.0404,13.0484,13.0246,13.0404,197300.0
2011-02-07 14:35:00,16.46,16.46,16.45,16.45,61300.0,13.0484,13.0484,13.0404,13.0404,61300.0
2011-02-07 14:40:00,16.45,16.45,16.39,16.4,495100.0,13.0404,13.0404,12.9929,13.0008,495100.0
2011-02-07 14:45:00,16.4,16.41,16.34,16.37,421200.0,13.0008,13.0087,12.9532,12.977,421200.0
2011-02-07 14:50:00,16.37,16.37,16.34,16.34,255200.0,12.977,12.977,12.9532,12.9532,255200.0
2011-02-07 14:55:00,16.34,16.35,16.29,16.31,367700.0,12.9532,12.9612,12.9136,12.9295,367700.0
2011-02-07 15:00:00,16.31,16.33,16.27,16.32,410600.0,12.9295,12.9453,12.8978,12.9374,410600.0
2011-02-07 15:05:00,16.32,16.33,16.3,16.33,126600.0,12.9374,12.9453,12.9215,12.9453,126600.0
2011-02-07 15:10:00,16.33,16.33,16.28,16.3,373700.0,12.9453,12.9453,12.9057,12.9215,373700.0
2011-02-07 15:15:00,16.3,16.33,16.29,16.32,297500.0,12.9215,12.9453,12.9136,12.9374,297500.0
2011-02-07 15:20:00,16.32,16.33,16.32,16.32,96900.0,12.9374,12.9453,12.9374,12.9374,96900.0
2011-02-07 15:25:00,16.33,16.37,16.32,16.35,307100.0,12.9453,12.977,12.9374,12.9612,307100.0
2011-02-07 15:30:00,16.35,16.37,16.32,16.36,385500.0,12.9612,12.977,12.9374,12.9691,385500.0
2011-02-07 15:35:00,16.35,16.37,16.34,16.37,260300.0,12.9612,12.977,12.9532,12.977,260300.0
2011-02-07 15:40:00,16.37,16.4,16.36,16.4,144500.0,12.977,13.0008,12.9691,13.0008,144500.0
2011-02-07 15:45:00,16.4,16.42,16.38,16.41,282300.0,13.0008,13.0167,12.985,13.0087,282300.0
2011-02-07 15:50:00,16.41,16.42,16.39,16.39,263800.0,13.0087,13.0167,12.9929,12.9929,263800.0
2011-02-07 15:55:00,16.39,16.4,16.37,16.39,550700.0,12.9929,13.0008,12.977,12.9929,550700.0
2011-02-08 09:30:00,16.4,16.43,16.26,16.28,653600.0,13.0008,13.0246,12.8898,12.9057,653600.0
2011-02-08 09:35:00,16.28,16.31,16.23,16.24,346700.0,12.9057,12.9295,12.866,12.874,346700.0
2011-02-08 09:40:00,16.25,16.3,16.21,16.3,352500.0,12.8819,12.9215,12.8502,12.9215,352500.0
2011-02-08 09:45:00,16.29,16.37,16.28,16.36,117700.0,12.9136,12.977,12.9057,12.9691,117700.0
2011-02-08 09:50:00,16.35,16.35,16.32,16.33,269700.0,12.9612,12.9612,12.9374,12.9453,269700.0
2011-02-08 09:55:00,16.32,16.33,16.28,16.3,219500.0,12.9374,12.9453,12.9057,12.9215,219500.0
2011-02-08 10:00:00,16.3,16.31,16.24,16.25,269000.0,12.9215,12.9295,12.874,12.8819,269000.0
2011-02-08 10:05:00,16.25,16.25,16.22,16.25,304800.0,12.8819,12.8819,12.8581,12.8819,304800.0
2011-02-08 10:10:00,16.25,16.25,16.22,16.24,139700.0,12.8819,12.8819,12.8581,12.874,139700.0
2011-02-08 10:15:00,16.24,16.25,16.22,16.24,138300.0,12.874,12.8819,12.8581,12.874,138300.0
2011-02-08 10:20:00,16.23,16.3,16.23,16.28,184500.0,12.866,12.9215,12.866,12.9057,184500.0
2011-02-08 10:25:00,16.28,16.28,16.23,16.25,183100.0,12.9057,12.9057,12.866,12.8819,183100.0
2011-02-08 10:30:00,16.25,16.26,16.24,16.25,69900.0,12.8819,12.8898,12.874,12.8819,69900.0
2011-02-08 10:35:00,16.25,16.25,16.16,16.19,306300.0,12.8819,12.8819,12.8106,12.8343,306300.0
2011-02-08 10:40:00,16.18,16.19,16.17,16.17,85400.0,12.8264,12.8343,12.8185,12.8185,85400.0
2011-02-08 10:45:00,16.17,16.18,16.16,16.16,85000.0,12.8185,12.8264,12.8106,12.8106,85000.0
2011-02-08 10:50:00,16.17,16.2,16.16,16.17,163000.0,12.8185,12.8423,12.8106,12.8185,163000.0
2011-02-08 10:55:00,16.17,16.19,16.17,16.18,98300.0,12.8185,12.8343,12.8185,12.8264,98300.0
2011-02-08 11:00:00,16.18,16.18,16.12,16.12,220600.0,12.8264,12.8264,12.7788,12.7788,220600.0
2011-02-08 11:05:00,16.12,16.16,16.12,16.15,122900.0,12.7788,12.8106,12.7788,12.8026,122900.0
2011-02-08 11:10:00,16.16,16.17,16.15,16.17,132400.0,12.8106,12.8185,12.8026,12.8185,132400.0
2011-02-08 11:15:00,16.17,16.18,16.14,16.15,231300.0,12.8185,12.8264,12.7947,12.8026,231300.0
2011-02-08 11:20:00,16.15,16.16,16.14,16.15,47200.0,12.8026,12.8106,12.7947,12.8026,47200.0
2011-02-08 11:25:00,16.16,16.16,16.1,16.11,276700.0,12.8106,12.8106,12.763,12.7709,276700.0
2011-02-08 11:30:00,16.12,16.17,16.12,16.17,92500.0,12.7788,12.8185,12.7788,12.8185,92500.0
2011-02-08 11:35:00,16.16,16.18,16.16,16.17,66900.0,12.8106,12.8264,12.8106,12.8185,66900.0
2011-02-08 11:40:00,16.18,16.21,16.14,16.15,246800.0,12.8264,12.8502,12.7947,12.8026,246800.0
2011-02-08 11:45:00,16.14,16.16,16.14,16.15,117600.0,12.7947,12.8106,12.7947,12.8026,117600.0
2011-02-08 11:50:00,16.15,16.16,16.13,16.14,157900.0,12.8026,12.8106,12.7868,12.7947,157900.0
2011-02-08 11:55:00,16.14,16.14,16.1,16.13,329600.0,12.7947,12.7947,12.763,12.7868,329600.0
2011-02-08 12:00:00,16.14,16.18,16.14,16.18,82600.0,12.7947,12.8264,12.7947,12.8264,82600.0
2011-02-08 12:05:00,16.17,16.19,16.17,16.19,121400.0,12.8185,12.8343,12.8185,12.8343,121400.0
2011-02-08 12:10:00,16.19,16.2,16.18,16.19,40600.0,12.8343,12.8423,12.8264,12.8343,40600.0
2011-02-08 12:15:00,16.2,16.2,16.19,16.2,26500.0,12.8423,12.8423,12.8343,12.8423,26500.0
2011-02-08 12:20:00,16.2,16.2,16.19,16.19,34900.0,12.8423,12.8423,12.8343,12.8343,34900.0
2011-02-08 12:25:00,16.2,16.2,16.19,16.2,144200.0,12.8423,12.8423,12.8343,12.8423,144200.0
2011-02-08 12:30:00,16.19,16.2,16.19,16.19,72100.0,12.8343,12.8423,12.8343,12.8343,72100.0
2011-02-08 12:35:00,16.2,16.2,16.19,16.2,58300.0,12.8423,12.8423,12.8343,12.8423,58300.0
2011-02-08 12:40:00,16.2,16.2,16.19,16.2,171200.0,12.8423,12.8423,12.8343,12.8423,171200.0
2011-02-08 12:45:00,16.2,16.2,16.19,16.19,216800.0,12.8423,12.8423,12.8343,12.8343,216800.0
2011-02-08 12:50:00,16.2,16.2,16.19,16.19,145900.0,12.8423,12.8423,12.8343,12.8343,145900.0
2011-02-08 12:55:00,16.2,16.2,16.17,16.17,90800.0,12.8423,12.8423,12.8185,12.8185,90800.0
2011-02-08 13:00:00,16.17,16.18,16.17,16.17,62800.0,12.8185,12.8264,12.8185,12.8185,62800.0
2011-02-08 13:05:00,16.17,16.18,16.17,16.18,39500.0,12.8185,12.8264,12.8185,12.8264,39500.0
2011-02-08 13:10:00,16.17,16.19,16.15,16.15,243200.0,12.8185,12.8343,12.8026,12.8026,243200.0
2011-02-08 13:15:00,16.16,16.17,16.14,16.15,133500.0,12.8106,12.8185,12.7947,12.8026,133500.0
2011-02-08 13:20:00,16.14,16.15,16.13,16.14,109400.0,12.7947,12.8026,12.7868,12.7947,109400.0
2011-02-08 13:25:00,16.15,16.15,16.12,16.13,159700.0,12.8026,12.8026,12.7788,12.7868,159700.0
2011-02-08 13:30:00,16.14,16.16,16.14,16.16,59700.0,12.7947,12.8106,12.7947,12.8106,59700.0
2011-02-08 13:35:00,16.15,16.16,16.13,16.14,220000.0,12.8026,12.8106,12.7868,12.7947,220000.0
2011-02-08 13:40:00,16.15,16.15,16.14,16.14,21400.0,12.8026,12.8026,12.7947,12.7947,21400.0
2011-02-08 13:45:00,16.15,16.15,16.13,16.15,58300.0,12.8026,12.8026,12.7868,12.8026,58300.0
2011-02-08 13:50:00,16.15,16.16,16.14,16.15,46400.0,12.8026,12.8106,12.7947,12.8026,46400.0
2011-02-08 13:55:00,16.16,16.16,16.14,16.15,93500.0,12.8106,12.8106,12.7947,12.8026,93500.0
2011-02-08 14:00:00,16.14,16.15,16.14,16.15,31000.0,12.7947,12.8026,12.7947,12.8026,31000.0
2011-02-08 14:05:00,16.14,16.16,16.14,16.14,178900.0,12.7947,12.8106,12.7947,12.7947,178900.0
2011-02-08 14:10:00,16.14,16.15,16.14,16.14,46800.0,12.7947,12.8026,12.7947,12.7947,46800.0
2011-02-08 14:15:00,16.14,16.14,16.1,16.13,395500.0,12.7947,12.7947,12.763,12.7868,395500.0
2011-02-08 14:20:00,16.13,16.14,16.13,16.14,28500.0,12.7868,12.7947,12.7868,12.7947,28500.0
2011-02-08 14:25:00,16.14,16.14,16.11,16.13,162100.0,12.7947,12.7947,12.7709,12.7868,162100.0
2011-02-08 14:30:00,16.14,16.16,16.13,16.13,214400.0,12.7947,12.8106,12.7868,12.7868,214400.0
2011-02-08 14:35:00,16.14,16.17,16.13,16.17,135000.0,12.7947,12.8185,12.7868,12.8185,135000.0
2011-02-08 14:40:00,16.16,16.18,16.16,16.18,69800.0,12.8106,12.8264,12.8106,12.8264,69800.0
2011-02-08 14:45:00,16.17,16.18,16.17,16.18,104600.0,12.8185,12.8264,12.8185,12.8264,104600.0
2011-02-08 14:50:00,16.18,16.19,16.15,16.16,273300.0,12.8264,12.8343,12.8026,12.8106,273300.0
2011-02-08 14:55:00,16.17,16.17,16.13,16.15,328600.0,12.8185,12.8185,12.7868,12.8026,328600.0
2011-02-08 15:00:00,16.16,16.16,16.1,16.11,383500.0,12.8106,12.8106,12.763,12.7709,383500.0
2011-02-08 15:05:00,16.12,16.14,16.11,16.13,284400.0,12.7788,12.7947,12.7709,12.7868,284400.0
2011-02-08 15:10:00,16.14,16.14,16.13,16.13,66700.0,12.7947,12.7947,12.7868,12.7868,66700.0
2011-02-08 15:15:00,16.14,16.14,16.09,16.1,669500.0,12.7947,12.7947,12.7551,12.763,669500.0
2011-02-08 15:20:00,16.1,16.11,16.07,16.07,496400.0,12.763,12.7709,12.7392,12.7392,496400.0
2011-02-08 15:25:00,16.07,16.1,16.07,16.07,365100.0,12.7392,12.763,12.7392,12.7392,365100.0
2011-02-08 15:30:00,16.08,16.12,16.07,16.12,490400.0,12.7471,12.7788,12.7392,12.7788,490400.0
2011-02-08 15:35:00,16.12,16.13,16.1,16.11,557100.0,12.7788,12.7868,12.763,12.7709,557100.0
2011-02-08 15:40:00,16.1,16.15,16.1,16.15,241100.0,12.763,12.8026,12.763,12.8026,241100.0
2011-02-08 15:45:00,16.15,16.16,16.14,16.16,301400.0,12.8026,12.8106,12.7947,12.8106,301400.0
2011-02-08 15:50:00,16.16,16.16,16.12,16.15,547800.0,12.8106,12.8106,12.7788,12.8026,547800.0
2011-02-08 15:55:00,16.16,16.16,16.13,16.16,1083300.0,12.8106,12.8106,12.7868,12.8106,1083300.0
2011-02-09 09:30:00,16.12,16.12,16.0,16.01,568600.0,12.7788,12.7788,12.6837,12.6916,568600.0
2011-02-09 09:35:00,16.01,16.01,15.89,15.94,808800.0,12.6916,12.6916,12.5965,12.6362,808800.0
2011-02-09 09:40:00,15.94,15.94,15.87,15.92,540300.0,12.6362,12.6362,12.5807,12.6203,540300.0
2011-02-09 09:45:00,15.92,15.98,15.91,15.97,269400.0,12.6203,12.6679,12.6124,12.6599,269400.0
2011-02-09 09:50:00,15.97,15.98,15.96,15.96,378900.0,12.6599,12.6679,12.652,12.652,378900.0
2011-02-09 09:55:00,15.97,15.97,15.94,15.96,302800.0,12.6599,12.6599,12.6362,12.652,302800.0
2011-02-09 10:00:00,15.96,15.97,15.92,15.93,250500.0,12.652,12.6599,12.6203,12.6282,250500.0
2011-02-09 10:05:00,15.93,15.94,15.9,15.91,359400.0,12.6282,12.6362,12.6044,12.6124,359400.0
2011-02-09 10:10:00,15.91,15.92,15.83,15.87,396000.0,12.6124,12.6203,12.549,12.5807,396000.0
2011-02-09 10:15:00,15.88,15.88,15.82,15.85,299800.0,12.5886,12.5886,12.541,12.5648,299800.0
2011-02-09 10:20:00,15.85,15.87,15.84,15.86,244600.0,12.5648,12.5807,12.5569,12.5727,244600.0
2011-02-09 10:25:00,15.86,15.9,15.86,15.9,166500.0,12.5727,12.6044,12.5727,12.6044,166500.0
2011-02-09 10:30:00,15.9,15.91,15.88,15.9,352900.0,12.6044,12.6124,12.5886,12.6044,352900.0
2011-02-09 10:35:00,15.9,15.9,15.89,15.9,66300.0,12.6044,12.6044,12.5965,12.6044,66300.0
2011-02-09 10:40:00,15.9,15.91,15.88,15.9,518600.0,12.6044,12.6124,12.5886,12.6044,518600.0
2011-02-09 10:45:00,15.89,15.93,15.89,15.92,83500.0,12.5965,12.6282,12.5965,12.6203,83500.0
2011-02-09 10:50:00,15.93,15.96,15.93,15.94,282000.0,12.6282,12.652,12.6282,12.6362,282000.0
2011-02-09 10:55:00,15.95,15.95,15.91,15.91,198700.0,12.6441,12.6441,12.6124,12.6124,198700.0
2011-02-09 11:00:00,15.92,15.93,15.89,15.93,266600.0,12.6203,12.6282,12.5965,12.6282,266600.0
2011-02-09 11:05:00,15.93,15.94,15.92,15.93,175000.0,12.6282,12.6362,12.6203,12.6282,175000.0
2011-02-09 11:10:00,15.93,15.94,15.9,15.91,490100.0,12.6282,12.6362,12.6044,12.6124,490100.0
2011-02-09 11:15:00,15.91,15.91,15.85,15.86,331100.0,12.6124,12.6124,12.5648,12.5727,331100.0
2011-02-09 11:20:00,15.86,15.86,15.79,15.79,366500.0,12.5727,12.5727,12.5172,12.5172,366500.0
2011-02-09 11:25:00,15.79,15.83,15.77,15.81,273500.0,12.5172,12.549,12.5014,12.5331,273500.0
2011-02-09 11:30:00,15.81,15.86,15.81,15.85,250300.0,12.5331,12.5727,12.5331,12.5648,250300.0
2011-02-09 11:35:00,15.85,15.87,15.84,15.86,209000.0,12.5648,12.5807,12.5569,12.5727,209000.0
2011-02-09 11:40:00,15.86,15.87,15.84,15.87,219300.0,12.5727,12.5807,12.5569,12.5807,219300.0
2011-02-09 11:45:00,15.87,15.89,15.87,15.88,111700.0,12.5807,12.5965,12.5807,12.5886,111700.0
2011-02-09 11:50:00,15.87,15.9,15.87,15.89,197100.0,12.5807,12.6044,12.5807,12.5965,197100.0
2011-02-09 11:55:00,15.9,15.9,15.88,15.88,51200.0,12.6044,12.6044,12.5886,12.5886,51200.0
2011-02-09 12:00:00,15.89,15.89,15.83,15.85,166800.0,12.5965,12.5965,12.549,12.5648,166800.0
2011-02-09 12:05:00,15.85,15.88,15.84,15.85,548000.0,12.5648,12.5886,12.5569,12.5648,548000.0
2011-02-09 12:10:00,15.86,15.87,15.85,15.87,70300.0,12.5727,12.5807,12.5648,12.5807,70300.0
2011-02-09 12:15:00,15.87,15.87,15.82,15.84,167100.0,12.5807,12.5807,12.541,12.5569,167100.0
2011-02-09 12:20:00,15.84,15.85,15.84,15.85,70900.0,12.5569,12.5648,12.5569,12.5648,70900.0
2011-02-09 12:25:00,15.85,15.86,15.83,15.86,311700.0,12.5648,12.5727,12.549,12.5727,311700.0
2011-02-09 12:30:00,15.86,15.88,15.85,15.87,237700.0,12.5727,12.5886,12.5648,12.5807,237700.0
2011-02-09 12:35:00,15.87,15.88,15.85,15.86,223700.0,12.5807,12.5886,12.5648,12.5727,223700.0
2011-02-09 12:40:00,15.87,15.87,15.86,15.87,28000.0,12.5807,12.5807,12.5727,12.5807,28000.0
2011-02-09 12:45:00,15.87,15.88,15.86,15.87,125300.0,12.5807,12.5886,12.5727,12.5807,125300.0
2011-02-09 12:50:00,15.87,15.87,15.86,15.87,38700.0,12.5807,12.5807,12.5727,12.5807,38700.0
2011-02-09 12:55:00,15.87,15.87,15.84,15.85,157400.0,12.5807,12.5807,12.5569,12.5648,157400.0
2011-02-09 13:00:00,15.84,15.85,15.82,15.85,110500.0,12.5569,12.5648,12.541,12.5648,110500.0
2011-02-09 13:05:00,15.85,15.88,15.84,15.86,378300.0,12.5648,12.5886,12.5569,12.5727,378300.0
2011-02-09 13:10:00,15.87,15.87,15.85,15.87,98800.0,12.5807,12.5807,12.5648,12.5807,98800.0
2011-02-09 13:15:00,15.87,15.87,15.86,15.87,89900.0,12.5807,12.5807,12.5727,12.5807,89900.0
2011-02-09 13:20:00,15.87,15.88,15.86,15.87,273600.0,12.5807,12.5886,12.5727,12.5807,273600.0
2011-02-09 13:25:00,15.86,15.88,15.86,15.87,228300.0,12.5727,12.5886,12.5727,12.5807,228300.0
2011-02-09 13:30:00,15.88,15.91,15.87,15.9,204200.0,12.5886,12.6124,12.5807,12.6044,204200.0
2011-02-09 13:35:00,15.9,15.9,15.89,15.89,30700.0,12.6044,12.6044,12.5965,12.5965,30700.0
2011-02-09 13:40:00,15.9,15.9,15.88,15.88,84300.0,12.6044,12.6044,12.5886,12.5886,84300.0
2011-02-09 13:45:00,15.88,15.88,15.85,15.86,286000.0,12.5886,12.5886,12.5648,12.5727,286000.0
2011-02-09 13:50:00,15.86,15.87,15.85,15.87,152600.0,12.5727,12.5807,12.5648,12.5807,152600.0
2011-02-09 13:55:00,15.87,15.87,15.86,15.87,33500.0,12.5807,12.5807,12.5727,12.5807,33500.0
2011-02-09 14:00:00,15.87,15.87,15.86,15.87,62200.0,12.5807,12.5807,12.5727,12.5807,62200.0
2011-02-09 14:05:00,15.87,15.87,15.82,15.82,246900.0,12.5807,12.5807,12.541,12.541,246900.0
2011-02-09 14:10:00,15.82,15.87,15.82,15.87,315400.0,12.541,12.5807,12.541,12.5807,315400.0
2011-02-09 14:15:00,15.87,15.87,15.86,15.86,66900.0,12.5807,12.5807,12.5727,12.5727,66900.0
2011-02-09 14:20:00,15.87,15.87,15.83,15.84,230100.0,12.5807,12.5807,12.549,12.5569,230100.0
2011-02-09 14:25:00,15.84,15.85,15.83,15.84,102300.0,12.5569,12.5648,12.549,12.5569,102300.0
2011-02-09 14:30:00,15.85,15.85,15.83,15.85,65200.0,12.5648,12.5648,12.549,12.5648,65200.0
2011-02-09 14:35:00,15.85,15.85,15.8,15.81,222900.0,12.5648,12.5648,12.5252,12.5331,222900.0
2011-02-09 14:40:00,15.81,15.81,15.77,15.77,410600.0,12.5331,12.5331,12.5014,12.5014,410600.0
2011-02-09 14:45:00,15.77,15.79,15.77,15.79,379200.0,12.5014,12.5172,12.5014,12.5172,379200.0
2011-02-09 14:50:00,15.79,15.81,15.78,15.8,208800.0,12.5172,12.5331,12.5093,12.5252,208800.0
2011-02-09 14:55:00,15.8,15.82,15.79,15.82,102300.0,12.5252,12.541,12.5172,12.541,102300.0
2011-02-09 15:00:00,15.81,15.84,15.81,15.83,144700.0,12.5331,12.5569,12.5331,12.549,144700.0
2011-02-09 15:05:00,15.84,15.85,15.83,15.85,195200.0,12.5569,12.5648,12.549,12.5648,195200.0
2011-02-09 15:10:00,15.85,15.89,15.85,15.89,163400.0,12.5648,12.5965,12.5648,12.5965,163400.0
2011-02-09 15:15:00,15.89,15.9,15.85,15.86,290000.0,12.5965,12.6044,12.5648,12.5727,290000.0
2011-02-09 15:20:00,15.86,15.87,15.84,15.84,275000.0,12.5727,12.5807,12.5569,12.5569,275000.0
2011-02-09 15:25:00,15.85,15.87,15.84,15.87,211800.0,12.5648,12.5807,12.5569,12.5807,211800.0
2011-02-09 15:30:00,15.86,15.87,15.85,15.85,249200.0,12.5727,12.5807,12.5648,12.5648,249200.0
2011-02-09 15:35:00,15.85,15.88,15.85,15.87,254000.0,12.5648,12.5886,12.5648,12.5807,254000.0
2011-02-09 15:40:00,15.88,15.89,15.87,15.88,208200.0,12.5886,12.5965,12.5807,12.5886,208200.0
2011-02-09 15:45:00,15.88,15.88,15.86,15.88,289100.0,12.5886,12.5886,12.5727,12.5886,289100.0
2011-02-09 15:50:00,15.88,15.89,15.86,15.88,482300.0,12.5886,12.5965,12.5727,12.5886,482300.0
2011-02-09 15:55:00,15.88,15.88,15.85,15.87,807300.0,12.5886,12.5886,12.5648,12.5807,807300.0
2011-02-10 09:30:00,15.77,15.79,15.68,15.69,507800.0,12.5014,12.5172,12.43,12.438,507800.0
2011-02-10 09:35:00,15.69,15.77,15.66,15.76,647800.0,12.438,12.5014,12.4142,12.4935,647800.0
2011-02-10 09:40:00,15.76,15.78,15.73,15.75,383400.0,12.4935,12.5093,12.4697,12.4855,383400.0
2011-02-10 09:45:00,15.76,15.76,15.72,15.75,370900.0,12.4935,12.4935,12.4618,12.4855,370900.0
2011-02-10 09:50:00,15.74,15.77,15.73,15.77,321100.0,12.4776,12.5014,12.4697,12.5014,321100.0
2011-02-10 09:55:00,15.77,15.77,15.76,15.77,120400.0,12.5014,12.5014,12.4935,12.5014,120400.0
2011-02-10 10:00:00,15.77,15.78,15.74,15.78,396200.0,12.5014,12.5093,12.4776,12.5093,396200.0
2011-02-10 10:05:00,15.78,15.83,15.78,15.81,360300.0,12.5093,12.549,12.5093,12.5331,360300.0
2011-02-10 10:10:00,15.81,15.84,15.81,15.83,312700.0,12.5331,12.5569,12.5331,12.549,312700.0
2011-02-10 10:15:00,15.83,15.86,15.82,15.84,371700.0,12.549,12.5727,12.541,12.5569,371700.0
2011-02-10 10:20:00,15.83,15.86,15.82,15.84,127100.0,12.549,12.5727,12.541,12.5569,127100.0
2011-02-10 10:25:00,15.84,15.85,15.82,15.84,262500.0,12.5569,12.5648,12.541,12.5569,262500.0
2011-02-10 10:30:00,15.84,15.85,15.81,15.84,302900.0,12.5569,12.5648,12.5331,12.5569,302900.0
2011-02-10 10:35:00,15.84,15.87,15.84,15.84,233400.0,12.5569,12.5807,12.5569,12.5569,233400.0
2011-02-10 10:40:00,15.84,15.86,15.83,15.86,92900.0,12.5569,12.5727,12.549,12.5727,92900.0
2011-02-10 10:45:00,15.85,15.88,15.85,15.86,353900.0,12.5648,12.5886,12.5648,12.5727,353900.0
2011-02-10 10:50:00,15.87,15.87,15.85,15.86,101100.0,12.5807,12.5807,12.5648,12.5727,101100.0
2011-02-10 10:55:00,15.86,15.88,15.86,15.87,63400.0,12.5727,12.5886,12.5727,12.5807,63400.0
2011-02-10 11:00:00,15.87,15.88,15.85,15.87,133900.0,12.5807,12.5886,12.5648,12.5807,133900.0
2011-02-10 11:05:00,15.87,15.87,15.85,15.86,295500.0,12.5807,12.5807,12.5648,12.5727,295500.0
2011-02-10 11:10:00,15.86,15.88,15.86,15.88,75500.0,12.5727,12.5886,12.5727,12.5886,75500.0
2011-02-10 11:15:00,15.88,15.91,15.88,15.9,232800.0,12.5886,12.6124,12.5886,12.6044,232800.0
2011-02-10 11:20:00,15.9,15.9,15.87,15.89,241000.0,12.6044,12.6044,12.5807,12.5965,241000.0
2011-02-10 11:25:00,15.88,15.89,15.87,15.89,171300.0,12.5886,12.5965,12.5807,12.5965,171300.0
2011-02-10 11:30:00,15.89,15.9,15.88,15.89,284500.0,12.5965,12.6044,12.5886,12.5965,284500.0
2011-02-10 11:35:00,15.89,15.91,15.89,15.89,120100.0,12.5965,12.6124,12.5965,12.5965,120100.0
2011-02-10 11:40:00,15.9,15.9,15.87,15.88,66300.0,12.6044,12.6044,12.5807,12.5886,66300.0
2011-02-10 11:45:00,15.88,15.89,15.87,15.89,124500.0,12.5886,12.5965,12.5807,12.5965,124500.0
2011-02-10 11:50:00,15.89,15.9,15.88,15.9,88100.0,12.5965,12.6044,12.5886,12.6044,88100.0
2011-02-10 11:55:00,15.9,15.9,15.89,15.9,50400.0,12.6044,12.6044,12.5965,12.6044,50400.0
2011-02-10 12:00:00,15.9,15.9,15.88,15.89,169200.0,12.6044,12.6044,12.5886,12.5965,169200.0
2011-02-10 12:05:00,15.89,15.9,15.89,15.9,49200.0,12.5965,12.6044,12.5965,12.6044,49200.0
2011-02-10 12:10:00,15.9,15.9,15.89,15.9,174500.0,12.6044,12.6044,12.5965,12.6044,174500.0
2011-02-10 12:15:00,15.9,15.9,15.89,15.9,70100.0,12.6044,12.6044,12.5965,12.6044,70100.0
2011-02-10 12:20:00,15.9,15.9,15.89,15.89,82300.0,12.6044,12.6044,12.5965,12.5965,82300.0
2011-02-10 12:25:00,15.9,15.91,15.89,15.91,186100.0,12.6044,12.6124,12.5965,12.6124,186100.0
2011-02-10 12:30:00,15.91,15.95,15.9,15.93,392000.0,12.6124,12.6441,12.6044,12.6282,392000.0
2011-02-10 12:35:00,15.93,15.93,15.9,15.9,175700.0,12.6282,12.6282,12.6044,12.6044,175700.0
2011-02-10 12:40:00,15.9,15.93,15.9,15.91,202700.0,12.6044,12.6282,12.6044,12.6124,202700.0
2011-02-10 12:45:00,15.92,15.94,15.91,15.94,240500.0,12.6203,12.6362,12.6124,12.6362,240500.0
2011-02-10 12:50:00,15.94,15.95,15.93,15.95,152800.0,12.6362,12.6441,12.6282,12.6441,152800.0
2011-02-10 12:55:00,15.95,15.95,15.93,15.94,248900.0,12.6441,12.6441,12.6282,12.6362,248900.0
2011-02-10 13:00:00,15.94,15.94,15.92,15.93,198400.0,12.6362,12.6362,12.6203,12.6282,198400.0
2011-02-10 13:05:00,15.93,15.95,15.92,15.94,61500.0,12.6282,12.6441,12.6203,12.6362,61500.0
2011-02-10 13:10:00,15.95,15.95,15.93,15.94,73300.0,12.6441,12.6441,12.6282,12.6362,73300.0
2011-02-10 13:15:00,15.93,15.95,15.93,15.94,176100.0,12.6282,12.6441,12.6282,12.6362,176100.0
2011-02-10 13:20:00,15.94,15.95,15.94,15.95,44900.0,12.6362,12.6441,12.6362,12.6441,44900.0
2011-02-10 13:25:00,15.94,15.95,15.89,15.89,259700.0,12.6362,12.6441,12.5965,12.5965,259700.0
2011-02-10 13:30:00,15.9,15.95,15.89,15.91,278500.0,12.6044,12.6441,12.5965,12.6124,278500.0
2011-02-10 13:35:00,15.92,15.93,15.9,15.93,125300.0,12.6203,12.6282,12.6044,12.6282,125300.0
2011-02-10 13:40:00,15.93,15.96,15.92,15.96,427500.0,12.6282,12.652,12.6203,12.652,427500.0
2011-02-10 13:45:00,15.96,15.98,15.94,15.98,309800.0,12.652,12.6679,12.6362,12.6679,309800.0
2011-02-10 13:50:00,15.98,16.0,15.98,16.0,128300.0,12.6679,12.6837,12.6679,12.6837,128300.0
2011-02-10 13:55:00,16.0,16.0,15.99,16.0,37600.0,12.6837,12.6837,12.6758,12.6837,37600.0
2011-02-10 14:00:00,15.99,16.0,15.98,16.0,125200.0,12.6758,12.6837,12.6679,12.6837,125200.0
2011-02-10 14:05:00,16.0,16.0,15.98,15.99,146200.0,12.6837,12.6837,12.6679,12.6758,146200.0
2011-02-10 14:10:00,15.98,15.99,15.98,15.99,126500.0,12.6679,12.6758,12.6679,12.6758,126500.0
2011-02-10 14:15:00,15.99,15.99,15.98,15.99,84700.0,12.6758,12.6758,12.6679,12.6758,84700.0
2011-02-10 14:20:00,15.99,16.04,15.98,16.03,408800.0,12.6758,12.7154,12.6679,12.7075,408800.0
2011-02-10 14:25:00,16.03,16.04,16.02,16.04,105200.0,12.7075,12.7154,12.6996,12.7154,105200.0
2011-02-10 14:30:00,16.03,16.04,16.02,16.02,185800.0,12.7075,12.7154,12.6996,12.6996,185800.0
2011-02-10 14:35:00,16.03,16.05,16.02,16.05,134800.0,12.7075,12.7234,12.6996,12.7234,134800.0
2011-02-10 14:40:00,16.04,16.06,16.04,16.05,171400.0,12.7154,12.7313,12.7154,12.7234,171400.0
2011-02-10 14:45:00,16.05,16.07,16.04,16.07,177100.0,12.7234,12.7392,12.7154,12.7392,177100.0
2011-02-10 14:50:00,16.06,16.07,16.03,16.04,169600.0,12.7313,12.7392,12.7075,12.7154,169600.0
2011-02-10 14:55:00,16.04,16.04,16.01,16.04,200100.0,12.7154,12.7154,12.6916,12.7154,200100.0
2011-02-10 15:00:00,16.03,16.06,16.02,16.06,276000.0,12.7075,12.7313,12.6996,12.7313,276000.0
2011-02-10 15:05:00,16.06,16.06,16.04,16.05,130500.0,12.7313,12.7313,12.7154,12.7234,130500.0
2011-02-10 15:10:00,16.05,16.07,16.04,16.07,158800.0,12.7234,12.7392,12.7154,12.7392,158800.0
2011-02-10 15:15:00,16.07,16.08,16.02,16.02,418400.0,12.7392,12.7471,12.6996,12.6996,418400.0
2011-02-10 15:20:00,16.02,16.05,16.01,16.05,316300.0,12.6996,12.7234,12.6916,12.7234,316300.0
2011-02-10 15:25:00,16.05,16.09,16.04,16.09,170100.0,12.7234,12.7551,12.7154,12.7551,170100.0
2011-02-10 15:30:00,16.09,16.11,16.08,16.09,445900.0,12.7551,12.7709,12.7471,12.7551,445900.0
2011-02-10 15:35:00,16.09,16.12,16.07,16.11,534600.0,12.7551,12.7788,12.7392,12.7709,534600.0
2011-02-10 15:40:00,16.11,16.12,16.09,16.11,253600.0,12.7709,12.7788,12.7551,12.7709,253600.0
2011-02-10 15:45:00,16.11,16.13,16.1,16.13,279300.0,12.7709,12.7868,12.763,12.7868,279300.0
2011-02-10 15:50:00,16.13,16.14,16.07,16.08,561900.0,12.7868,12.7947,12.7392,12.7471,561900.0
2011-02-10 15:55:00,16.08,16.12,16.06,16.12,765000.0,12.7471,12.7788,12.7313,12.7788,765000.0
2011-02-11 09:30:00,16.04,16.05,15.97,16.0,457200.0,12.7154,12.7234,12.6599,12.6837,457200.0
2011-02-11 09:35:00,16.0,16.02,15.98,16.0,253300.0,12.6837,12.6996,12.6679,12.6837,253300.0
2011-02-11 09:40:00,16.0,16.0,15.9,15.94,325600.0,12.6837,12.6837,12.6044,12.6362,325600.0
2011-02-11 09:45:00,15.94,15.97,15.91,15.94,238900.0,12.6362,12.6599,12.6124,12.6362,238900.0
2011-02-11 09:50:00,15.94,15.97,15.93,15.96,127300.0,12.6362,12.6599,12.6282,12.652,127300.0
2011-02-11 09:55:00,15.96,15.97,15.94,15.96,151100.0,12.652,12.6599,12.6362,12.652,151100.0
2011-02-11 10:00:00,15.96,15.98,15.94,15.96,180700.0,12.652,12.6679,12.6362,12.652,180700.0
2011-02-11 10:05:00,15.96,15.97,15.95,15.96,168600.0,12.652,12.6599,12.6441,12.652,168600.0
2011-02-11 10:10:00,15.96,15.97,15.93,15.94,119600.0,12.652,12.6599,12.6282,12.6362,119600.0
2011-02-11 10:15:00,15.94,15.95,15.92,15.93,121600.0,12.6362,12.6441,12.6203,12.6282,121600.0
2011-02-11 10:20:00,15.93,15.97,15.92,15.96,137800.0,12.6282,12.6599,12.6203,12.652,137800.0
2011-02-11 10:25:00,15.96,15.97,15.94,15.96,125900.0,12.652,12.6599,12.6362,12.652,125900.0
2011-02-11 10:30:00,15.95,15.96,15.95,15.96,37700.0,12.6441,12.652,12.6441,12.652,37700.0
2011-02-11 10:35:00,15.95,15.96,15.94,15.95,70900.0,12.6441,12.652,12.6362,12.6441,70900.0
2011-02-11 10:40:00,15.95,15.95,15.92,15.92,79100.0,12.6441,12.6441,12.6203,12.6203,79100.0
2011-02-11 10:45:00,15.92,15.94,15.92,15.93,153600.0,12.6203,12.6362,12.6203,12.6282,153600.0
2011-02-11 10:50:00,15.93,15.99,15.93,15.98,109100.0,12.6282,12.6758,12.6282,12.6679,109100.0
2011-02-11 10:55:00,15.99,16.02,15.98,16.0,165700.0,12.6758,12.6996,12.6679,12.6837,165700.0
2011-02-11 11:00:00,16.0,16.06,16.0,16.03,236500.0,12.6837,12.7313,12.6837,12.7075,236500.0
2011-02-11 11:05:00,16.03,16.03,15.99,16.02,336300.0,12.7075,12.7075,12.6758,12.6996,336300.0
2011-02-11 11:10:00,16.02,16.02,15.98,15.99,127700.0,12.6996,12.6996,12.6679,12.6758,127700.0
2011-02-11 11:15:00,15.99,16.01,15.98,16.0,177500.0,12.6758,12.6916,12.6679,12.6837,177500.0
2011-02-11 11:20:00,16.0,16.06,16.0,16.05,149000.0,12.6837,12.7313,12.6837,12.7234,149000.0
2011-02-11 11:25:00,16.05,16.06,16.01,16.03,118400.0,12.7234,12.7313,12.6916,12.7075,118400.0
2011-02-11 11:30:00,16.02,16.04,16.02,16.02,97900.0,12.6996,12.7154,12.6996,12.6996,97900.0
2011-02-11 11:35:00,16.02,16.07,16.01,16.06,199200.0,12.6996,12.7392,12.6916,12.7313,199200.0
2011-02-11 11:40:00,16.07,16.07,16.05,16.07,130800.0,12.7392,12.7392,12.7234,12.7392,130800.0
2011-02-11 11:45:00,16.07,16.07,16.05,16.07,81500.0,12.7392,12.7392,12.7234,12.7392,81500.0
2011-02-11 11:50:00,16.07,16.1,16.07,16.07,120900.0,12.7392,12.763,12.7392,12.7392,120900.0
2011-02-11 11:55:00,16.06,16.1,16.06,16.09,61700.0,12.7313,12.763,12.7313,12.7551,61700.0
2011-02-11 12:00:00,16.1,16.13,16.09,16.13,238500.0,12.763,12.7868,12.7551,12.7868,238500.0
2011-02-11 12:05:00,16.13,16.15,16.13,16.13,85600.0,12.7868,12.8026,12.7868,12.7868,85600.0
2011-02-11 12:10:00,16.13,16.13,16.1,16.11,232900.0,12.7868,12.7868,12.763,12.7709,232900.0
2011-02-11 12:15:00,16.11,16.12,16.09,16.1,118300.0,12.7709,12.7788,12.7551,12.763,118300.0
2011-02-11 12:20:00,16.1,16.1,16.08,16.09,77700.0,12.763,12.763,12.7471,12.7551,77700.0
2011-02-11 12:25:00,16.09,16.11,16.08,16.09,73600.0,12.7551,12.7709,12.7471,12.7551,73600.0
2011-02-11 12:30:00,16.1,16.11,16.07,16.1,150600.0,12.763,12.7709,12.7392,12.763,150600.0
2011-02-11 12:35:00,16.11,16.12,16.1,16.1,41500.0,12.7709,12.7788,12.763,12.763,41500.0
2011-02-11 12:40:00,16.1,16.11,16.09,16.1,58000.0,12.763,12.7709,12.7551,12.763,58000.0
2011-02-11 12:45:00,16.1,16.11,16.08,16.1,106900.0,12.763,12.7709,12.7471,12.763,106900.0
2011-02-11 12:50:00,16.1,16.11,16.08,16.11,135400.0,12.763,12.7709,12.7471,12.7709,135400.0
2011-02-11 12:55:00,16.11,16.13,16.1,16.11,132500.0,12.7709,12.7868,12.763,12.7709,132500.0
2011-02-11 13:00:00,16.1,16.11,16.09,16.1,51300.0,12.763,12.7709,12.7551,12.763,51300.0
2011-02-11 13:05:00,16.1,16.11,16.09,16.1,107100.0,12.763,12.7709,12.7551,12.763,107100.0
2011-02-11 13:10:00,16.1,16.11,16.07,16.07,154300.0,12.763,12.7709,12.7392,12.7392,154300.0
2011-02-11 13:15:00,16.07,16.08,16.04,16.04,159700.0,12.7392,12.7471,12.7154,12.7154,159700.0
2011-02-11 13:20:00,16.04,16.05,16.01,16.01,119800.0,12.7154,12.7234,12.6916,12.6916,119800.0
2011-02-11 13:25:00,16.02,16.02,16.0,16.01,55600.0,12.6996,12.6996,12.6837,12.6916,55600.0
2011-02-11 13:30:00,16.0,16.01,15.99,16.0,110700.0,12.6837,12.6916,12.6758,12.6837,110700.0
2011-02-11 13:35:00,15.99,16.01,15.98,15.99,298600.0,12.6758,12.6916,12.6679,12.6758,298600.0
2011-02-11 13:40:00,15.99,16.0,15.99,16.0,20900.0,12.6758,12.6837,12.6758,12.6837,20900.0
2011-02-11 13:45:00,16.0,16.0,15.98,16.0,99600.0,12.6837,12.6837,12.6679,12.6837,99600.0
2011-02-11 13:50:00,16.0,16.01,15.99,16.0,255500.0,12.6837,12.6916,12.6758,12.6837,255500.0
2011-02-11 13:55:00,16.0,16.0,15.99,16.0,78900.0,12.6837,12.6837,12.6758,12.6837,78900.0
2011-02-11 14:00:00,16.0,16.02,15.98,16.0,265400.0,12.6837,12.6996,12.6679,12.6837,265400.0
2011-02-11 14:05:00,16.0,16.02,16.0,16.01,82100.0,12.6837,12.6996,12.6837,12.6916,82100.0
2011-02-11 14:10:00,16.01,16.04,16.01,16.04,134400.0,12.6916,12.7154,12.6916,12.7154,134400.0
2011-02-11 14:15:00,16.04,16.05,16.03,16.05,75300.0,12.7154,12.7234,12.7075,12.7234,75300.0
2011-02-11 14:20:00,16.05,16.05,16.02,16.03,162200.0,12.7234,12.7234,12.6996,12.7075,162200.0
2011-02-11 14:25:00,16.04,16.04,16.03,16.03,29500.0,12.7154,12.7154,12.7075,12.7075,29500.0
2011-02-11 14:30:00,16.04,16.05,16.03,16.05,81500.0,12.7154,12.7234,12.7075,12.7234,81500.0
2011-02-11 14:35:00,16.05,16.05,16.04,16.05,48200.0,12.7234,12.7234,12.7154,12.7234,48200.0
2011-02-11 14:40:00,16.05,16.05,16.04,16.05,190700.0,12.7234,12.7234,12.7154,12.7234,190700.0
2011-02-11 14:45:00,16.05,16.05,15.99,15.99,390300.0,12.7234,12.7234,12.6758,12.6758,390300.0
2011-02-11 14:50:00,16.0,16.03,15.99,16.02,260100.0,12.6837,12.7075,12.6758,12.6996,260100.0
2011-02-11 14:55:00,16.02,16.02,15.99,16.0,149200.0,12.6996,12.6996,12.6758,12.6837,149200.0
2011-02-11 15:00:00,16.0,16.01,15.98,15.99,159500.0,12.6837,12.6916,12.6679,12.6758,159500.0
2011-02-11 15:05:00,15.99,16.0,15.98,15.99,99900.0,12.6758,12.6837,12.6679,12.6758,99900.0
2011-02-11 15:10:00,15.99,16.01,15.99,15.99,150700.0,12.6758,12.6916,12.6758,12.6758,150700.0
2011-02-11 15:15:00,15.99,16.0,15.96,15.97,157400.0,12.6758,12.6837,12.652,12.6599,157400.0
2011-02-11 15:20:00,15.97,15.99,15.97,15.99,100300.0,12.6599,12.6758,12.6599,12.6758,100300.0
2011-02-11 15:25:00,15.98,15.99,15.96,15.98,205600.0,12.6679,12.6758,12.652,12.6679,205600.0
2011-02-11 15:30:00,15.97,15.98,15.95,15.95,226200.0,12.6599,12.6679,12.6441,12.6441,226200.0
2011-02-11 15:35:00,15.96,15.99,15.95,15.98,263500.0,12.652,12.6758,12.6441,12.6679,263500.0
2011-02-11 15:40:00,15.99,16.0,15.98,15.99,139800.0,12.6758,12.6837,12.6679,12.6758,139800.0
2011-02-11 15:45:00,15.99,15.99,15.97,15.98,303800.0,12.6758,12.6758,12.6599,12.6679,303800.0
2011-02-11 15:50:00,15.98,15.99,15.96,15.98,363400.0,12.6679,12.6758,12.652,12.6679,363400.0
2011-02-11 15:55:00,15.98,16.01,15.97,16.01,566100.0,12.6679,12.6916,12.6599,12.6916,566100.0
2011-02-14 09:30:00,16.02,16.08,15.98,16.0,284800.0,12.6996,12.7471,12.6679,12.6837,284800.0
2011-02-14 09:35:00,15.99,16.12,15.99,16.12,141600.0,12.6758,12.7788,12.6758,12.7788,141600.0
2011-02-14 09:40:00,16.12,16.17,16.11,16.13,202800.0,12.7788,12.8185,12.7709,12.7868,202800.0
2011-02-14 09:45:00,16.13,16.19,16.12,16.17,109500.0,12.7868,12.8343,12.7788,12.8185,109500.0
2011-02-14 09:50:00,16.17,16.19,16.13,16.19,104700.0,12.8185,12.8343,12.7868,12.8343,104700.0
2011-02-14 09:55:00,16.18,16.2,16.18,16.19,65400.0,12.8264,12.8423,12.8264,12.8343,65400.0
2011-02-14 10:00:00,16.18,16.22,16.18,16.2,189500.0,12.8264,12.8581,12.8264,12.8423,189500.0
2011-02-14 10:05:00,16.2,16.2,16.15,16.19,194200.0,12.8423,12.8423,12.8026,12.8343,194200.0
2011-02-14 10:10:00,16.19,16.2,16.17,16.2,212100.0,12.8343,12.8423,12.8185,12.8423,212100.0
2011-02-14 10:15:00,16.2,16.22,16.18,16.2,176300.0,12.8423,12.8581,12.8264,12.8423,176300.0
2011-02-14 10:20:00,16.2,16.22,16.19,16.2,171900.0,12.8423,12.8581,12.8343,12.8423,171900.0
2011-02-14 10:25:00,16.2,16.2,16.18,16.19,70200.0,12.8423,12.8423,12.8264,12.8343,70200.0
2011-02-14 10:30:00,16.18,16.2,16.16,16.18,182300.0,12.8264,12.8423,12.8106,12.8264,182300.0
2011-02-14 10:35:00,16.17,16.2,16.15,16.2,123800.0,12.8185,12.8423,12.8026,12.8423,123800.0
2011-02-14 10:40:00,16.19,16.21,16.15,16.18,145000.0,12.8343,12.8502,12.8026,12.8264,145000.0
2011-02-14 10:45:00,16.18,16.18,16.15,16.18,65800.0,12.8264,12.8264,12.8026,12.8264,65800.0
2011-02-14 10:50:00,16.18,16.21,16.17,16.2,99400.0,12.8264,12.8502,12.8185,12.8423,99400.0
2011-02-14 10:55:00,16.19,16.21,16.18,16.2,189600.0,12.8343,12.8502,12.8264,12.8423,189600.0
2011-02-14 11:00:00,16.2,16.22,16.19,16.21,124400.0,12.8423,12.8581,12.8343,12.8502,124400.0
2011-02-14 11:05:00,16.2,16.2,16.17,16.18,107000.0,12.8423,12.8423,12.8185,12.8264,107000.0
2011-02-14 11:10:00,16.18,16.19,16.16,16.19,89900.0,12.8264,12.8343,12.8106,12.8343,89900.0
2011-02-14 11:15:00,16.19,16.21,16.17,16.2,141600.0,12.8343,12.8502,12.8185,12.8423,141600.0
2011-02-14 11:20:00,16.2,16.2,16.18,16.19,48300.0,12.8423,12.8423,12.8264,12.8343,48300.0
2011-02-14 11:25:00,16.19,16.19,16.17,16.18,73500.0,12.8343,12.8343,12.8185,12.8264,73500.0
2011-02-14 11:30:00,16.19,16.19,16.16,16.17,211500.0,12.8343,12.8343,12.8106,12.8185,211500.0
2011-02-14 11:35:00,16.17,16.18,16.15,16.17,107700.0,12.8185,12.8264,12.8026,12.8185,107700.0
2011-02-14 11:40:00,16.17,16.2,16.16,16.2,205800.0,12.8185,12.8423,12.8106,12.8423,205800.0
2011-02-14 11:45:00,16.19,16.21,16.18,16.19,100500.0,12.8343,12.8502,12.8264,12.8343,100500.0
2011-02-14 11:50:00,16.19,16.19,16.17,16.18,40400.0,12.8343,12.8343,12.8185,12.8264,40400.0
2011-02-14 11:55:00,16.17,16.18,16.16,16.17,43000.0,12.8185,12.8264,12.8106,12.8185,43000.0
2011-02-14 12:00:00,16.16,16.18,16.16,16.17,117900.0,12.8106,12.8264,12.8106,12.8185,117900.0
2011-02-14 12:05:00,16.17,16.18,16.17,16.17,29900.0,12.8185,12.8264,12.8185,12.8185,29900.0
2011-02-14 12:10:00,16.17,16.18,16.14,16.15,72700.0,12.8185,12.8264,12.7947,12.8026,72700.0
2011-02-14 12:15:00,16.14,16.16,16.13,16.13,94500.0,12.7947,12.8106,12.7868,12.7868,94500.0
2011-02-14 12:20:00,16.13,16.17,16.13,16.16,89000.0,12.7868,12.8185,12.7868,12.8106,89000.0
2011-02-14 12:25:00,16.16,16.16,16.13,16.14,97200.0,12.8106,12.8106,12.7868,12.7947,97200.0
2011-02-14 12:30:00,16.14,16.15,16.12,16.13,121200.0,12.7947,12.8026,12.7788,12.7868,121200.0
2011-02-14 12:35:00,16.13,16.14,16.12,16.12,92600.0,12.7868,12.7947,12.7788,12.7788,92600.0
2011-02-14 12:40:00,16.12,16.15,16.11,16.15,143200.0,12.7788,12.8026,12.7709,12.8026,143200.0
2011-02-14 12:45:00,16.15,16.15,16.11,16.11,96800.0,12.8026,12.8026,12.7709,12.7709,96800.0
2011-02-14 12:50:00,16.11,16.11,16.09,16.09,113100.0,12.7709,12.7709,12.7551,12.7551,113100.0
2011-02-14 12:55:00,16.09,16.12,16.09,16.11,100500.0,12.7551,12.7788,12.7551,12.7709,100500.0
2011-02-14 13:00:00,16.11,16.12,16.08,16.08,94400.0,12.7709,12.7788,12.7471,12.7471,94400.0
2011-02-14 13:05:00,16.08,16.1,16.07,16.09,111900.0,12.7471,12.763,12.7392,12.7551,111900.0
2011-02-14 13:10:00,16.1,16.12,16.09,16.1,133600.0,12.763,12.7788,12.7551,12.763,133600.0
2011-02-14 13:15:00,16.1,16.12,16.09,16.1,160400.0,12.763,12.7788,12.7551,12.763,160400.0
2011-02-14 13:20:00,16.1,16.1,16.09,16.1,59600.0,12.763,12.763,12.7551,12.763,59600.0
2011-02-14 13:25:00,16.1,16.1,16.07,16.07,57900.0,12.763,12.763,12.7392,12.7392,57900.0
2011-02-14 13:30:00,16.08,16.1,16.07,16.1,63500.0,12.7471,12.763,12.7392,12.763,63500.0
2011-02-14 13:35:00,16.1,16.12,16.09,16.11,155900.0,12.763,12.7788,12.7551,12.7709,155900.0
2011-02-14 13:40:00,16.1,16.11,16.08,16.09,94500.0,12.763,12.7709,12.7471,12.7551,94500.0
2011-02-14 13:45:00,16.09,16.09,16.06,16.09,98900.0,12.7551,12.7551,12.7313,12.7551,98900.0
2011-02-14 13:50:00,16.09,16.11,16.08,16.11,120800.0,12.7551,12.7709,12.7471,12.7709,120800.0
2011-02-14 13:55:00,16.11,16.11,16.09,16.1,57700.0,12.7709,12.7709,12.7551,12.763,57700.0
2011-02-14 14:00:00,16.09,16.1,16.07,16.08,157300.0,12.7551,12.763,12.7392,12.7471,157300.0
2011-02-14 14:05:00,16.09,16.12,16.08,16.12,75500.0,12.7551,12.7788,12.7471,12.7788,75500.0
2011-02-14 14:10:00,16.12,16.14,16.11,16.13,78600.0,12.7788,12.7947,12.7709,12.7868,78600.0
2011-02-14 14:15:00,16.13,16.14,16.12,16.14,60900.0,12.7868,12.7947,12.7788,12.7947,60900.0
2011-02-14 14:20:00,16.14,16.14,16.12,16.12,79900.0,12.7947,12.7947,12.7788,12.7788,79900.0
2011-02-14 14:25:00,16.12,16.13,16.1,16.11,160800.0,12.7788,12.7868,12.763,12.7709,160800.0
2011-02-14 14:30:00,16.11,16.12,16.08,16.08,140000.0,12.7709,12.7788,12.7471,12.7471,140000.0
2011-02-14 14:35:00,16.08,16.08,16.06,16.07,128600.0,12.7471,12.7471,12.7313,12.7392,128600.0
2011-02-14 14:40:00,16.07,16.09,16.07,16.08,57400.0,12.7392,12.7551,12.7392,12.7471,57400.0
2011-02-14 14:45:00,16.09,16.11,16.08,16.11,107600.0,12.7551,12.7709,12.7471,12.7709,107600.0
2011-02-14 14:50:00,16.11,16.11,16.1,16.1,102300.0,12.7709,12.7709,12.763,12.763,102300.0
2011-02-14 14:55:00,16.11,16.11,16.1,16.11,78200.0,12.7709,12.7709,12.763,12.7709,78200.0
2011-02-14 15:00:00,16.11,16.12,16.1,16.12,86500.0,12.7709,12.7788,12.763,12.7788,86500.0
2011-02-14 15:05:00,16.11,16.12,16.11,16.12,88900.0,12.7709,12.7788,12.7709,12.7788,88900.0
2011-02-14 15:10:00,16.12,16.13,16.11,16.12,93100.0,12.7788,12.7868,12.7709,12.7788,93100.0
2011-02-14 15:15:00,16.13,16.13,16.12,16.13,70900.0,12.7868,12.7868,12.7788,12.7868,70900.0
2011-02-14 15:20:00,16.13,16.13,16.12,16.13,103600.0,12.7868,12.7868,12.7788,12.7868,103600.0
2011-02-14 15:25:00,16.12,16.13,16.09,16.09,356500.0,12.7788,12.7868,12.7551,12.7551,356500.0
2011-02-14 15:30:00,16.09,16.09,16.08,16.08,132700.0,12.7551,12.7551,12.7471,12.7471,132700.0
2011-02-14 15:35:00,16.08,16.09,16.08,16.08,155700.0,12.7471,12.7551,12.7471,12.7471,155700.0
2011-02-14 15:40:00,16.08,16.14,16.08,16.14,371800.0,12.7471,12.7947,12.7471,12.7947,371800.0
2011-02-14 15:45:00,16.14,16.15,16.13,16.13,219200.0,12.7947,12.8026,12.7868,12.7868,219200.0
2011-02-14 15:50:00,16.14,16.18,16.13,16.16,895900.0,12.7947,12.8264,12.7868,12.8106,895900.0
2011-02-14 15:55:00,16.16,16.2,16.15,16.2,1598800.0,12.8106,12.8423,12.8026,12.8423,1598800.0
2011-02-15 09:30:00,16.18,16.19,16.02,16.06,405700.0,12.8264,12.8343,12.6996,12.7313,405700.0
2011-02-15 09:35:00,16.06,16.1,16.01,16.04,158100.0,12.7313,12.763,12.6916,12.7154,158100.0
2011-02-15 09:40:00,16.04,16.11,16.04,16.08,187400.0,12.7154,12.7709,12.7154,12.7471,187400.0
2011-02-15 09:45:00,16.08,16.11,16.08,16.1,83800.0,12.7471,12.7709,12.7471,12.763,83800.0
2011-02-15 09:50:00,16.11,16.16,16.1,16.16,214800.0,12.7709,12.8106,12.763,12.8106,214800.0
2011-02-15 09:55:00,16.16,16.2,16.15,16.19,152000.0,12.8106,12.8423,12.8026,12.8343,152000.0
2011-02-15 10:00:00,16.19,16.2,16.15,16.16,107000.0,12.8343,12.8423,12.8026,12.8106,107000.0
2011-02-15 10:05:00,16.16,16.17,16.12,16.13,474400.0,12.8106,12.8185,12.7788,12.7868,474400.0
2011-02-15 10:10:00,16.13,16.14,16.06,16.1,447000.0,12.7868,12.7947,12.7313,12.763,447000.0
2011-02-15 10:15:00,16.1,16.12,16.08,16.1,334600.0,12.763,12.7788,12.7471,12.763,334600.0
2011-02-15 10:20:00,16.1,16.11,16.08,16.08,185800.0,12.763,12.7709,12.7471,12.7471,185800.0
2011-02-15 10:25:00,16.08,16.09,16.03,16.05,306000.0,12.7471,12.7551,12.7075,12.7234,306000.0
2011-02-15 10:30:00,16.05,16.09,16.05,16.09,148400.0,12.7234,12.7551,12.7234,12.7551,148400.0
2011-02-15 10:35:00,16.09,16.14,16.08,16.14,137900.0,12.7551,12.7947,12.7471,12.7947,137900.0
2011-02-15 10:40:00,16.14,16.15,16.08,16.11,162600.0,12.7947,12.8026,12.7471,12.7709,162600.0
2011-02-15 10:45:00,16.12,16.16,16.12,16.15,122700.0,12.7788,12.8106,12.7788,12.8026,122700.0
2011-02-15 10:50:00,16.15,16.17,16.13,16.15,356200.0,12.8026,12.8185,12.7868,12.8026,356200.0
2011-02-15 10:55:00,16.15,16.16,16.12,16.12,127100.0,12.8026,12.8106,12.7788,12.7788,127100.0
2011-02-15 11:00:00,16.12,16.14,16.12,16.13,175000.0,12.7788,12.7947,12.7788,12.7868,175000.0
2011-02-15 11:05:00,16.14,16.19,16.14,16.19,169500.0,12.7947,12.8343,12.7947,12.8343,169500.0
2011-02-15 11:10:00,16.19,16.2,16.17,16.17,241200.0,12.8343,12.8423,12.8185,12.8185,241200.0
2011-02-15 11:15:00,16.17,16.19,16.17,16.18,116400.0,12.8185,12.8343,12.8185,12.8264,116400.0
2011-02-15 11:20:00,16.18,16.2,16.17,16.2,175700.0,12.8264,12.8423,12.8185,12.8423,175700.0
2011-02-15 11:25:00,16.2,16.2,16.19,16.2,87900.0,12.8423,12.8423,12.8343,12.8423,87900.0
2011-02-15 11:30:00,16.2,16.21,16.17,16.18,210500.0,12.8423,12.8502,12.8185,12.8264,210500.0
2011-02-15 11:35:00,16.18,16.18,16.17,16.18,66700.0,12.8264,12.8264,12.8185,12.8264,66700.0
2011-02-15 11:40:00,16.17,16.18,16.15,16.15,61000.0,12.8185,12.8264,12.8026,12.8026,61000.0
2011-02-15 11:45:00,16.15,16.16,16.13,16.15,157000.0,12.8026,12.8106,12.7868,12.8026,157000.0
2011-02-15 11:50:00,16.15,16.2,16.15,16.2,249600.0,12.8026,12.8423,12.8026,12.8423,249600.0
2011-02-15 11:55:00,16.2,16.2,16.17,16.17,72200.0,12.8423,12.8423,12.8185,12.8185,72200.0
2011-02-15 12:00:00,16.17,16.17,16.16,16.16,100500.0,12.8185,12.8185,12.8106,12.8106,100500.0
2011-02-15 12:05:00,16.16,16.19,16.16,16.19,68700.0,12.8106,12.8343,12.8106,12.8343,68700.0
2011-02-15 12:10:00,16.19,16.2,16.18,16.2,51000.0,12.8343,12.8423,12.8264,12.8423,51000.0
2011-02-15 12:15:00,16.2,16.21,16.19,16.21,211500.0,12.8423,12.8502,12.8343,12.8502,211500.0
2011-02-15 12:20:00,16.2,16.21,16.19,16.2,45100.0,12.8423,12.8502,12.8343,12.8423,45100.0
2011-02-15 12:25:00,16.19,16.21,16.19,16.2,134800.0,12.8343,12.8502,12.8343,12.8423,134800.0
2011-02-15 12:30:00,16.21,16.21,16.19,16.19,101500.0,12.8502,12.8502,12.8343,12.8343,101500.0
2011-02-15 12:35:00,16.2,16.22,16.2,16.21,31200.0,12.8423,12.8581,12.8423,12.8502,31200.0
2011-02-15 12:40:00,16.21,16.22,16.21,16.21,20400.0,12.8502,12.8581,12.8502,12.8502,20400.0
2011-02-15 12:45:00,16.21,16.22,16.21,16.21,18100.0,12.8502,12.8581,12.8502,12.8502,18100.0
2011-02-15 12:50:00,16.21,16.22,16.2,16.21,90000.0,12.8502,12.8581,12.8423,12.8502,90000.0
2011-02-15 12:55:00,16.21,16.21,16.18,16.19,158400.0,12.8502,12.8502,12.8264,12.8343,158400.0
2011-02-15 13:00:00,16.19,16.19,16.17,16.18,88300.0,12.8343,12.8343,12.8185,12.8264,88300.0
2011-02-15 13:05:00,16.17,16.18,16.16,16.17,70300.0,12.8185,12.8264,12.8106,12.8185,70300.0
2011-02-15 13:10:00,16.16,16.19,16.16,16.18,22200.0,12.8106,12.8343,12.8106,12.8264,22200.0
2011-02-15 13:15:00,16.18,16.19,16.17,16.17,51400.0,12.8264,12.8343,12.8185,12.8185,51400.0
2011-02-15 13:20:00,16.17,16.18,16.17,16.17,18200.0,12.8185,12.8264,12.8185,12.8185,18200.0
2011-02-15 13:25:00,16.17,16.18,16.16,16.16,75900.0,12.8185,12.8264,12.8106,12.8106,75900.0
2011-02-15 13:30:00,16.17,16.18,16.16,16.16,39000.0,12.8185,12.8264,12.8106,12.8106,39000.0
2011-02-15 13:35:00,16.16,16.17,16.16,16.16,8800.0,12.8106,12.8185,12.8106,12.8106,8800.0
2011-02-15 13:40:00,16.16,16.17,16.16,16.16,6300.0,12.8106,12.8185,12.8106,12.8106,6300.0
2011-02-15 13:45:00,16.16,16.19,16.16,16.17,166000.0,12.8106,12.8343,12.8106,12.8185,166000.0
2011-02-15 13:50:00,16.17,16.18,16.16,16.16,45100.0,12.8185,12.8264,12.8106,12.8106,45100.0
2011-02-15 13:55:00,16.16,16.17,16.14,16.16,63800.0,12.8106,12.8185,12.7947,12.8106,63800.0
2011-02-15 14:00:00,16.16,16.16,16.1,16.13,469300.0,12.8106,12.8106,12.763,12.7868,469300.0
2011-02-15 14:05:00,16.12,16.13,16.11,16.11,98400.0,12.7788,12.7868,12.7709,12.7709,98400.0
2011-02-15 14:10:00,16.11,16.13,16.1,16.12,228600.0,12.7709,12.7868,12.763,12.7788,228600.0
2011-02-15 14:15:00,16.11,16.12,16.11,16.11,32300.0,12.7709,12.7788,12.7709,12.7709,32300.0
2011-02-15 14:20:00,16.12,16.12,16.09,16.1,69600.0,12.7788,12.7788,12.7551,12.763,69600.0
2011-02-15 14:25:00,16.09,16.09,16.08,16.08,56300.0,12.7551,12.7551,12.7471,12.7471,56300.0
2011-02-15 14:30:00,16.08,16.09,16.04,16.04,205000.0,12.7471,12.7551,12.7154,12.7154,205000.0
2011-02-15 14:35:00,16.05,16.08,16.05,16.07,200500.0,12.7234,12.7471,12.7234,12.7392,200500.0
2011-02-15 14:40:00,16.07,16.09,16.06,16.08,147300.0,12.7392,12.7551,12.7313,12.7471,147300.0
2011-02-15 14:45:00,16.09,16.09,16.07,16.08,56400.0,12.7551,12.7551,12.7392,12.7471,56400.0
2011-02-15 14:50:00,16.07,16.08,16.07,16.08,48200.0,12.7392,12.7471,12.7392,12.7471,48200.0
2011-02-15 14:55:00,16.08,16.09,16.07,16.07,105600.0,12.7471,12.7551,12.7392,12.7392,105600.0
2011-02-15 15:00:00,16.07,16.11,16.07,16.1,105800.0,12.7392,12.7709,12.7392,12.763,105800.0
2011-02-15 15:05:00,16.1,16.14,16.1,16.13,159000.0,12.763,12.7947,12.763,12.7868,159000.0
2011-02-15 15:10:00,16.12,16.13,16.11,16.13,62800.0,12.7788,12.7868,12.7709,12.7868,62800.0
2011-02-15 15:15:00,16.13,16.13,16.12,16.13,20300.0,12.7868,12.7868,12.7788,12.7868,20300.0
2011-02-15 15:20:00,16.12,16.13,16.11,16.12,57600.0,12.7788,12.7868,12.7709,12.7788,57600.0
2011-02-15 15:25:00,16.11,16.13,16.11,16.11,114400.0,12.7709,12.7868,12.7709,12.7709,114400.0
2011-02-15 15:30:00,16.11,16.13,16.1,16.11,209100.0,12.7709,12.7868,12.763,12.7709,209100.0
2011-02-15 15:35:00,16.1,16.13,16.09,16.12,318400.0,12.763,12.7868,12.7551,12.7788,318400.0
2011-02-15 15:40:00,16.12,16.13,16.11,16.12,80500.0,12.7788,12.7868,12.7709,12.7788,80500.0
2011-02-15 15:45:00,16.12,16.13,16.11,16.13,144600.0,12.7788,12.7868,12.7709,12.7868,144600.0
2011-02-15 15:50:00,16.13,16.13,16.11,16.11,165100.0,12.7868,12.7868,12.7709,12.7709,165100.0
2011-02-15 15:55:00,16.11,16.13,16.11,16.13,519000.0,12.7709,12.7868,12.7709,12.7868,519000.0
2011-02-16 09:30:00,16.24,16.31,16.14,16.3,356700.0,12.874,12.9295,12.7947,12.9215,356700.0
2011-02-16 09:35:00,16.3,16.32,16.24,16.26,325000.0,12.9215,12.9374,12.874,12.8898,325000.0
2011-02-16 09:40:00,16.26,16.29,16.22,16.25,144600.0,12.8898,12.9136,12.8581,12.8819,144600.0
2011-02-16 09:45:00,16.26,16.3,16.22,16.29,196300.0,12.8898,12.9215,12.8581,12.9136,196300.0
2011-02-16 09:50:00,16.29,16.36,16.29,16.34,509900.0,12.9136,12.9691,12.9136,12.9532,509900.0
2011-02-16 09:55:00,16.34,16.43,16.33,16.43,422900.0,12.9532,13.0246,12.9453,13.0246,422900.0
2011-02-16 10:00:00,16.43,16.46,16.42,16.45,749000.0,13.0246,13.0484,13.0167,13.0404,749000.0
2011-02-16 10:05:00,16.44,16.45,16.39,16.43,522800.0,13.0325,13.0404,12.9929,13.0246,522800.0
2011-02-16 10:10:00,16.44,16.48,16.43,16.47,351200.0,13.0325,13.0642,13.0246,13.0563,351200.0
2011-02-16 10:15:00,16.48,16.5,16.47,16.5,297600.0,13.0642,13.0801,13.0563,13.0801,297600.0
2011-02-16 10:20:00,16.5,16.57,16.49,16.57,412800.0,13.0801,13.1356,13.0722,13.1356,412800.0
2011-02-16 10:25:00,16.56,16.57,16.51,16.52,362200.0,13.1276,13.1356,13.088,13.0959,362200.0
2011-02-16 10:30:00,16.52,16.53,16.48,16.52,232500.0,13.0959,13.1039,13.0642,13.0959,232500.0
2011-02-16 10:35:00,16.52,16.56,16.51,16.55,227900.0,13.0959,13.1276,13.088,13.1197,227900.0
2011-02-16 10:40:00,16.55,16.56,16.52,16.54,235400.0,13.1197,13.1276,13.0959,13.1118,235400.0
2011-02-16 10:45:00,16.55,16.56,16.54,16.54,189500.0,13.1197,13.1276,13.1118,13.1118,189500.0
2011-02-16 10:50:00,16.54,16.56,16.52,16.53,215600.0,13.1118,13.1276,13.0959,13.1039,215600.0
2011-02-16 10:55:00,16.52,16.53,16.5,16.5,135400.0,13.0959,13.1039,13.0801,13.0801,135400.0
2011-02-16 11:00:00,16.5,16.51,16.46,16.46,171900.0,13.0801,13.088,13.0484,13.0484,171900.0
2011-02-16 11:05:00,16.47,16.48,16.45,16.46,192200.0,13.0563,13.0642,13.0404,13.0484,192200.0
2011-02-16 11:10:00,16.46,16.46,16.44,16.44,121700.0,13.0484,13.0484,13.0325,13.0325,121700.0
2011-02-16 11:15:00,16.45,16.47,16.44,16.46,362800.0,13.0404,13.0563,13.0325,13.0484,362800.0
2011-02-16 11:20:00,16.45,16.48,16.45,16.46,130100.0,13.0404,13.0642,13.0404,13.0484,130100.0
2011-02-16 11:25:00,16.46,16.46,16.39,16.4,234500.0,13.0484,13.0484,12.9929,13.0008,234500.0
2011-02-16 11:30:00,16.4,16.41,16.37,16.37,162100.0,13.0008,13.0087,12.977,12.977,162100.0
2011-02-16 11:35:00,16.37,16.39,16.35,16.36,409200.0,12.977,12.9929,12.9612,12.9691,409200.0
2011-02-16 11:40:00,16.36,16.37,16.36,16.36,76200.0,12.9691,12.977,12.9691,12.9691,76200.0
2011-02-16 11:45:00,16.37,16.43,16.36,16.43,224300.0,12.977,13.0246,12.9691,13.0246,224300.0
2011-02-16 11:50:00,16.43,16.43,16.37,16.37,225100.0,13.0246,13.0246,12.977,12.977,225100.0
2011-02-16 11:55:00,16.38,16.38,16.36,16.37,244100.0,12.985,12.985,12.9691,12.977,244100.0
2011-02-16 12:00:00,16.37,16.38,16.35,16.36,129300.0,12.977,12.985,12.9612,12.9691,129300.0
2011-02-16 12:05:00,16.36,16.36,16.31,16.31,297900.0,12.9691,12.9691,12.9295,12.9295,297900.0
2011-02-16 12:10:00,16.31,16.36,16.31,16.36,192600.0,12.9295,12.9691,12.9295,12.9691,192600.0
2011-02-16 12:15:00,16.35,16.37,16.34,16.34,151600.0,12.9612,12.977,12.9532,12.9532,151600.0
2011-02-16 12:20:00,16.34,16.36,16.3,16.33,337300.0,12.9532,12.9691,12.9215,12.9453,337300.0
2011-02-16 12:25:00,16.33,16.34,16.31,16.32,138000.0,12.9453,12.9532,12.9295,12.9374,138000.0
2011-02-16 12:30:00,16.32,16.35,16.3,16.32,160100.0,12.9374,12.9612,12.9215,12.9374,160100.0
2011-02-16 12:35:00,16.32,16.33,16.31,16.32,67200.0,12.9374,12.9453,12.9295,12.9374,67200.0
2011-02-16 12:40:00,16.32,16.33,16.31,16.33,130200.0,12.9374,12.9453,12.9295,12.9453,130200.0
2011-02-16 12:45:00,16.32,16.34,16.31,16.33,75400.0,12.9374,12.9532,12.9295,12.9453,75400.0
2011-02-16 12:50:00,16.33,16.33,16.3,16.31,149600.0,12.9453,12.9453,12.9215,12.9295,149600.0
2011-02-16 12:55:00,16.31,16.31,16.3,16.3,39300.0,12.9295,12.9295,12.9215,12.9215,39300.0
2011-02-16 13:00:00,16.3,16.32,16.28,16.28,151500.0,12.9215,12.9374,12.9057,12.9057,151500.0
2011-02-16 13:05:00,16.28,16.31,16.28,16.28,171700.0,12.9057,12.9295,12.9057,12.9057,171700.0
2011-02-16 13:10:00,16.28,16.31,16.27,16.31,66600.0,12.9057,12.9295,12.8978,12.9295,66600.0
2011-02-16 13:15:00,16.3,16.32,16.3,16.3,62200.0,12.9215,12.9374,12.9215,12.9215,62200.0
2011-02-16 13:20:00,16.3,16.31,16.28,16.28,208900.0,12.9215,12.9295,12.9057,12.9057,208900.0
2011-02-16 13:25:00,16.28,16.28,16.25,16.28,119300.0,12.9057,12.9057,12.8819,12.9057,119300.0
2011-02-16 13:30:00,16.27,16.28,16.25,16.28,153200.0,12.8978,12.9057,12.8819,12.9057,153200.0
2011-02-16 13:35:00,16.28,16.29,16.27,16.29,54000.0,12.9057,12.9136,12.8978,12.9136,54000.0
2011-02-16 13:40:00,16.29,16.34,16.29,16.34,193800.0,12.9136,12.9532,12.9136,12.9532,193800.0
2011-02-16 13:45:00,16.34,16.36,16.33,16.35,108900.0,12.9532,12.9691,12.9453,12.9612,108900.0
2011-02-16 13:50:00,16.36,16.39,16.36,16.37,189300.0,12.9691,12.9929,12.9691,12.977,189300.0
2011-02-16 13:55:00,16.37,16.38,16.36,16.38,103400.0,12.977,12.985,12.9691,12.985,103400.0
2011-02-16 14:00:00,16.37,16.38,16.35,16.36,168900.0,12.977,12.985,12.9612,12.9691,168900.0
2011-02-16 14:05:00,16.36,16.36,16.32,16.32,163600.0,12.9691,12.9691,12.9374,12.9374,163600.0
2011-02-16 14:10:00,16.32,16.33,16.28,16.29,139600.0,12.9374,12.9453,12.9057,12.9136,139600.0
2011-02-16 14:15:00,16.29,16.31,16.29,16.3,49700.0,12.9136,12.9295,12.9136,12.9215,49700.0
2011-02-16 14:20:00,16.29,16.33,16.28,16.32,80800.0,12.9136,12.9453,12.9057,12.9374,80800.0
2011-02-16 14:25:00,16.32,16.33,16.29,16.31,163600.0,12.9374,12.9453,12.9136,12.9295,163600.0
2011-02-16 14:30:00,16.31,16.36,16.31,16.36,75300.0,12.9295,12.9691,12.9295,12.9691,75300.0
2011-02-16 14:35:00,16.36,16.39,16.36,16.39,98400.0,12.9691,12.9929,12.9691,12.9929,98400.0
2011-02-16 14:40:00,16.38,16.39,16.36,16.39,96700.0,12.985,12.9929,12.9691,12.9929,96700.0
2011-02-16 14:45:00,16.38,16.41,16.37,16.39,281200.0,12.985,13.0087,12.977,12.9929,281200.0
2011-02-16 14:50:00,16.39,16.42,16.39,16.41,111600.0,12.9929,13.0167,12.9929,13.0087,111600.0
2011-02-16 14:55:00,16.41,16.42,16.39,16.4,160200.0,13.0087,13.0167,12.9929,13.0008,160200.0
2011-02-16 15:00:00,16.4,16.4,16.39,16.4,128200.0,13.0008,13.0008,12.9929,13.0008,128200.0
2011-02-16 15:05:00,16.4,16.41,16.37,16.38,289100.0,13.0008,13.0087,12.977,12.985,289100.0
2011-02-16 15:10:00,16.39,16.4,16.38,16.39,62500.0,12.9929,13.0008,12.985,12.9929,62500.0
2011-02-16 15:15:00,16.39,16.41,16.38,16.38,71700.0,12.9929,13.0087,12.985,12.985,71700.0
2011-02-16 15:20:00,16.38,16.39,16.36,16.37,217400.0,12.985,12.9929,12.9691,12.977,217400.0
2011-02-16 15:25:00,16.36,16.39,16.34,16.36,268900.0,12.9691,12.9929,12.9532,12.9691,268900.0
2011-02-16 15:30:00,16.35,16.38,16.34,16.37,310600.0,12.9612,12.985,12.9532,12.977,310600.0
2011-02-16 15:35:00,16.38,16.39,16.37,16.39,243800.0,12.985,12.9929,12.977,12.9929,243800.0
2011-02-16 15:40:00,16.39,16.39,16.36,16.38,398500.0,12.9929,12.9929,12.9691,12.985,398500.0
2011-02-16 15:45:00,16.38,16.38,16.35,16.36,401800.0,12.985,12.985,12.9612,12.9691,401800.0
2011-02-16 15:50:00,16.37,16.38,16.32,16.32,492400.0,12.977,12.985,12.9374,12.9374,492400.0
2011-02-16 15:55:00,16.32,16.35,16.31,16.34,735200.0,12.9374,12.9612,12.9295,12.9532,735200.0
2011-02-17 09:30:00,16.31,16.32,16.23,16.29,414900.0,12.9295,12.9374,12.866,12.9136,414900.0
2011-02-17 09:35:00,16.29,16.31,16.23,16.23,321400.0,12.9136,12.9295,12.866,12.866,321400.0
2011-02-17 09:40:00,16.23,16.34,16.23,16.34,296900.0,12.866,12.9532,12.866,12.9532,296900.0
2011-02-17 09:45:00,16.35,16.35,16.3,16.32,239200.0,12.9612,12.9612,12.9215,12.9374,239200.0
2011-02-17 09:50:00,16.32,16.33,16.27,16.27,256300.0,12.9374,12.9453,12.8978,12.8978,256300.0
2011-02-17 09:55:00,16.27,16.28,16.27,16.27,42000.0,12.8978,12.9057,12.8978,12.8978,42000.0
2011-02-17 10:00:00,16.28,16.31,16.28,16.28,126400.0,12.9057,12.9295,12.9057,12.9057,126400.0
2011-02-17 10:05:00,16.28,16.29,16.21,16.21,133300.0,12.9057,12.9136,12.8502,12.8502,133300.0
2011-02-17 10:10:00,16.21,16.24,16.18,16.21,246300.0,12.8502,12.874,12.8264,12.8502,246300.0
2011-02-17 10:15:00,16.21,16.26,16.19,16.22,211100.0,12.8502,12.8898,12.8343,12.8581,211100.0
2011-02-17 10:20:00,16.22,16.3,16.22,16.28,273600.0,12.8581,12.9215,12.8581,12.9057,273600.0
2011-02-17 10:25:00,16.28,16.29,16.24,16.24,176600.0,12.9057,12.9136,12.874,12.874,176600.0
2011-02-17 10:30:00,16.24,16.28,16.23,16.28,208300.0,12.874,12.9057,12.866,12.9057,208300.0
2011-02-17 10:35:00,16.28,16.3,16.25,16.27,154000.0,12.9057,12.9215,12.8819,12.8978,154000.0
2011-02-17 10:40:00,16.27,16.29,16.26,16.27,153100.0,12.8978,12.9136,12.8898,12.8978,153100.0
2011-02-17 10:45:00,16.28,16.31,16.27,16.3,135800.0,12.9057,12.9295,12.8978,12.9215,135800.0
2011-02-17 10:50:00,16.3,16.31,16.28,16.3,82900.0,12.9215,12.9295,12.9057,12.9215,82900.0
2011-02-17 10:55:00,16.3,16.31,16.26,16.27,88300.0,12.9215,12.9295,12.8898,12.8978,88300.0
2011-02-17 11:00:00,16.27,16.29,16.27,16.29,133100.0,12.8978,12.9136,12.8978,12.9136,133100.0
2011-02-17 11:05:00,16.28,16.29,16.27,16.29,59400.0,12.9057,12.9136,12.8978,12.9136,59400.0
2011-02-17 11:10:00,16.29,16.33,16.28,16.32,103800.0,12.9136,12.9453,12.9057,12.9374,103800.0
2011-02-17 11:15:00,16.33,16.35,16.32,16.35,102100.0,12.9453,12.9612,12.9374,12.9612,102100.0
2011-02-17 11:20:00,16.35,16.38,16.35,16.38,58300.0,12.9612,12.985,12.9612,12.985,58300.0
2011-02-17 11:25:00,16.38,16.41,16.37,16.4,123600.0,12.985,13.0087,12.977,13.0008,123600.0
2011-02-17 11:30:00,16.4,16.41,16.37,16.39,235300.0,13.0008,13.0087,12.977,12.9929,235300.0
2011-02-17 11:35:00,16.39,16.4,16.36,16.37,56000.0,12.9929,13.0008,12.9691,12.977,56000.0
2011-02-17 11:40:00,16.37,16.37,16.35,16.36,123400.0,12.977,12.977,12.9612,12.9691,123400.0
2011-02-17 11:45:00,16.36,16.36,16.35,16.36,23900.0,12.9691,12.9691,12.9612,12.9691,23900.0
2011-02-17 11:50:00,16.35,16.39,16.35,16.36,122500.0,12.9612,12.9929,12.9612,12.9691,122500.0
2011-02-17 11:55:00,16.36,16.37,16.36,16.37,52400.0,12.9691,12.977,12.9691,12.977,52400.0
2011-02-17 12:00:00,16.37,16.38,16.36,16.37,140200.0,12.977,12.985,12.9691,12.977,140200.0
2011-02-17 12:05:00,16.37,16.42,16.37,16.41,386900.0,12.977,13.0167,12.977,13.0087,386900.0
2011-02-17 12:10:00,16.4,16.41,16.39,16.4,128100.0,13.0008,13.0087,12.9929,13.0008,128100.0
2011-02-17 12:15:00,16.4,16.41,16.39,16.41,172400.0,13.0008,13.0087,12.9929,13.0087,172400.0
2011-02-17 12:20:00,16.4,16.44,16.4,16.44,134400.0,13.0008,13.0325,13.0008,13.0325,134400.0
2011-02-17 12:25:00,16.43,16.44,16.43,16.44,14100.0,13.0246,13.0325,13.0246,13.0325,14100.0
2011-02-17 12:30:00,16.43,16.52,16.43,16.52,324400.0,13.0246,13.0959,13.0246,13.0959,324400.0
2011-02-17 12:35:00,16.52,16.54,16.51,16.54,133900.0,13.0959,13.1118,13.088,13.1118,133900.0
2011-02-17 12:40:00,16.53,16.54,16.47,16.47,365600.0,13.1039,13.1118,13.0563,13.0563,365600.0
2011-02-17 12:45:00,16.48,16.5,16.47,16.47,407300.0,13.0642,13.0801,13.0563,13.0563,407300.0
2011-02-17 12:50:00,16.47,16.48,16.44,16.45,236600.0,13.0563,13.0642,13.0325,13.0404,236600.0
2011-02-17 12:55:00,16.45,16.45,16.39,16.39,138600.0,13.0404,13.0404,12.9929,12.9929,138600.0
2011-02-17 13:00:00,16.39,16.46,16.39,16.46,343300.0,12.9929,13.0484,12.9929,13.0484,343300.0
2011-02-17 13:05:00,16.45,16.48,16.44,16.47,218300.0,13.0404,13.0642,13.0325,13.0563,218300.0
2011-02-17 13:10:00,16.47,16.49,16.47,16.47,103100.0,13.0563,13.0722,13.0563,13.0563,103100.0
2011-02-17 13:15:00,16.47,16.49,16.45,16.46,123800.0,13.0563,13.0722,13.0404,13.0484,123800.0
2011-02-17 13:20:00,16.45,16.47,16.45,16.46,183100.0,13.0404,13.0563,13.0404,13.0484,183100.0
2011-02-17 13:25:00,16.46,16.49,16.46,16.47,214400.0,13.0484,13.0722,13.0484,13.0563,214400.0
2011-02-17 13:30:00,16.46,16.47,16.43,16.44,256700.0,13.0484,13.0563,13.0246,13.0325,256700.0
2011-02-17 13:35:00,16.44,16.44,16.39,16.4,192400.0,13.0325,13.0325,12.9929,13.0008,192400.0
2011-02-17 13:40:00,16.39,16.4,16.37,16.38,178100.0,12.9929,13.0008,12.977,12.985,178100.0
2011-02-17 13:45:00,16.38,16.4,16.37,16.4,121300.0,12.985,13.0008,12.977,13.0008,121300.0
2011-02-17 13:50:00,16.4,16.41,16.39,16.39,102600.0,13.0008,13.0087,12.9929,12.9929,102600.0
2011-02-17 13:55:00,16.39,16.41,16.39,16.4,69300.0,12.9929,13.0087,12.9929,13.0008,69300.0
2011-02-17 14:00:00,16.41,16.41,16.39,16.4,56500.0,13.0087,13.0087,12.9929,13.0008,56500.0
2011-02-17 14:05:00,16.4,16.41,16.39,16.4,93900.0,13.0008,13.0087,12.9929,13.0008,93900.0
2011-02-17 14:10:00,16.4,16.41,16.39,16.39,43100.0,13.0008,13.0087,12.9929,12.9929,43100.0
2011-02-17 14:15:00,16.4,16.43,16.39,16.41,200300.0,13.0008,13.0246,12.9929,13.0087,200300.0
2011-02-17 14:20:00,16.42,16.42,16.39,16.39,67300.0,13.0167,13.0167,12.9929,12.9929,67300.0
2011-02-17 14:25:00,16.39,16.41,16.39,16.4,125400.0,12.9929,13.0087,12.9929,13.0008,125400.0
2011-02-17 14:30:00,16.4,16.42,16.4,16.41,37500.0,13.0008,13.0167,13.0008,13.0087,37500.0
2011-02-17 14:35:00,16.42,16.44,16.42,16.44,94600.0,13.0167,13.0325,13.0167,13.0325,94600.0
2011-02-17 14:40:00,16.44,16.44,16.43,16.43,31300.0,13.0325,13.0325,13.0246,13.0246,31300.0
2011-02-17 14:45:00,16.44,16.44,16.4,16.43,243300.0,13.0325,13.0325,13.0008,13.0246,243300.0
2011-02-17 14:50:00,16.43,16.44,16.42,16.43,19800.0,13.0246,13.0325,13.0167,13.0246,19800.0
2011-02-17 14:55:00,16.44,16.44,16.43,16.44,43600.0,13.0325,13.0325,13.0246,13.0325,43600.0
2011-02-17 15:00:00,16.44,16.44,16.42,16.42,52400.0,13.0325,13.0325,13.0167,13.0167,52400.0
2011-02-17 15:05:00,16.42,16.43,16.41,16.42,86100.0,13.0167,13.0246,13.0087,13.0167,86100.0
2011-02-17 15:10:00,16.43,16.43,16.42,16.43,39100.0,13.0246,13.0246,13.0167,13.0246,39100.0
2011-02-17 15:15:00,16.43,16.45,16.43,16.44,178000.0,13.0246,13.0404,13.0246,13.0325,178000.0
2011-02-17 15:20:00,16.44,16.47,16.44,16.47,97100.0,13.0325,13.0563,13.0325,13.0563,97100.0
2011-02-17 15:25:00,16.46,16.47,16.44,16.45,140400.0,13.0484,13.0563,13.0325,13.0404,140400.0
2011-02-17 15:30:00,16.45,16.45,16.42,16.42,178100.0,13.0404,13.0404,13.0167,13.0167,178100.0
2011-02-17 15:35:00,16.42,16.43,16.4,16.4,135300.0,13.0167,13.0246,13.0008,13.0008,135300.0
2011-02-17 15:40:00,16.4,16.44,16.4,16.44,205800.0,13.0008,13.0325,13.0008,13.0325,205800.0
2011-02-17 15:45:00,16.44,16.45,16.43,16.45,252600.0,13.0325,13.0404,13.0246,13.0404,252600.0
2011-02-17 15:50:00,16.44,16.45,16.4,16.41,415600.0,13.0325,13.0404,13.0008,13.0087,415600.0
2011-02-17 15:55:00,16.42,16.43,16.41,16.42,502100.0,13.0167,13.0246,13.0087,13.0167,502100.0
2011-02-18 09:30:00,16.47,16.5,16.4,16.47,1805600.0,13.0563,13.0801,13.0008,13.0563,1805600.0
2011-02-18 09:35:00,16.46,16.5,16.37,16.38,424200.0,13.0484,13.0801,12.977,12.985,424200.0
2011-02-18 09:40:00,16.38,16.41,16.3,16.32,199500.0,12.985,13.0087,12.9215,12.9374,199500.0
2011-02-18 09:45:00,16.31,16.4,16.29,16.4,147400.0,12.9295,13.0008,12.9136,13.0008,147400.0
2011-02-18 09:50:00,16.4,16.42,16.38,16.39,108000.0,13.0008,13.0167,12.985,12.9929,108000.0
2011-02-18 09:55:00,16.38,16.39,16.34,16.36,113800.0,12.985,12.9929,12.9532,12.9691,113800.0
2011-02-18 10:00:00,16.37,16.37,16.33,16.34,98100.0,12.977,12.977,12.9453,12.9532,98100.0
2011-02-18 10:05:00,16.35,16.37,16.33,16.34,204800.0,12.9612,12.977,12.9453,12.9532,204800.0
2011-02-18 10:10:00,16.34,16.36,16.3,16.3,110500.0,12.9532,12.9691,12.9215,12.9215,110500.0
2011-02-18 10:15:00,16.3,16.33,16.27,16.32,128100.0,12.9215,12.9453,12.8978,12.9374,128100.0
2011-02-18 10:20:00,16.32,16.33,16.28,16.28,221900.0,12.9374,12.9453,12.9057,12.9057,221900.0
2011-02-18 10:25:00,16.29,16.3,16.27,16.29,168200.0,12.9136,12.9215,12.8978,12.9136,168200.0
2011-02-18 10:30:00,16.29,16.31,16.28,16.29,248700.0,12.9136,12.9295,12.9057,12.9136,248700.0
2011-02-18 10:35:00,16.3,16.3,16.29,16.29,61700.0,12.9215,12.9215,12.9136,12.9136,61700.0
2011-02-18 10:40:00,16.29,16.31,16.29,16.3,144000.0,12.9136,12.9295,12.9136,12.9215,144000.0
2011-02-18 10:45:00,16.3,16.3,16.29,16.29,32400.0,12.9215,12.9215,12.9136,12.9136,32400.0
2011-02-18 10:50:00,16.3,16.3,16.29,16.29,28700.0,12.9215,12.9215,12.9136,12.9136,28700.0
2011-02-18 10:55:00,16.29,16.3,16.28,16.28,78500.0,12.9136,12.9215,12.9057,12.9057,78500.0
2011-02-18 11:00:00,16.28,16.32,16.28,16.31,83300.0,12.9057,12.9374,12.9057,12.9295,83300.0
2011-02-18 11:05:00,16.32,16.36,16.31,16.36,72700.0,12.9374,12.9691,12.9295,12.9691,72700.0
2011-02-18 11:10:00,16.35,16.36,16.35,16.35,155100.0,12.9612,12.9691,12.9612,12.9612,155100.0
2011-02-18 11:15:00,16.35,16.36,16.31,16.31,251900.0,12.9612,12.9691,12.9295,12.9295,251900.0
2011-02-18 11:20:00,16.31,16.33,16.31,16.31,212400.0,12.9295,12.9453,12.9295,12.9295,212400.0
2011-02-18 11:25:00,16.32,16.33,16.31,16.33,121200.0,12.9374,12.9453,12.9295,12.9453,121200.0
2011-02-18 11:30:00,16.33,16.36,16.33,16.35,278500.0,12.9453,12.9691,12.9453,12.9612,278500.0
2011-02-18 11:35:00,16.35,16.35,16.34,16.34,32500.0,12.9612,12.9612,12.9532,12.9532,32500.0
2011-02-18 11:40:00,16.35,16.35,16.34,16.35,23100.0,12.9612,12.9612,12.9532,12.9612,23100.0
2011-02-18 11:45:00,16.34,16.35,16.32,16.33,144500.0,12.9532,12.9612,12.9374,12.9453,144500.0
2011-02-18 11:50:00,16.34,16.35,16.33,16.34,95600.0,12.9532,12.9612,12.9453,12.9532,95600.0
2011-02-18 11:55:00,16.34,16.36,16.34,16.36,43900.0,12.9532,12.9691,12.9532,12.9691,43900.0
2011-02-18 12:00:00,16.36,16.38,16.35,16.37,73500.0,12.9691,12.985,12.9612,12.977,73500.0
2011-02-18 12:05:00,16.37,16.37,16.32,16.34,230600.0,12.977,12.977,12.9374,12.9532,230600.0
2011-02-18 12:10:00,16.33,16.34,16.32,16.32,141000.0,12.9453,12.9532,12.9374,12.9374,141000.0
2011-02-18 12:15:00,16.32,16.34,16.32,16.34,21300.0,12.9374,12.9532,12.9374,12.9532,21300.0
2011-02-18 12:20:00,16.34,16.35,16.32,16.34,122200.0,12.9532,12.9612,12.9374,12.9532,122200.0
2011-02-18 12:25:00,16.35,16.37,16.35,16.37,70200.0,12.9612,12.977,12.9612,12.977,70200.0
2011-02-18 12:30:00,16.37,16.39,16.36,16.39,49800.0,12.977,12.9929,12.9691,12.9929,49800.0
2011-02-18 12:35:00,16.39,16.39,16.38,16.39,40900.0,12.9929,12.9929,12.985,12.9929,40900.0
2011-02-18 12:40:00,16.39,16.4,16.38,16.4,54800.0,12.9929,13.0008,12.985,13.0008,54800.0
2011-02-18 12:45:00,16.39,16.41,16.39,16.4,65100.0,12.9929,13.0087,12.9929,13.0008,65100.0
2011-02-18 12:50:00,16.41,16.41,16.4,16.41,23400.0,13.0087,13.0087,13.0008,13.0087,23400.0
2011-02-18 12:55:00,16.41,16.44,16.41,16.44,159900.0,13.0087,13.0325,13.0087,13.0325,159900.0
2011-02-18 13:00:00,16.43,16.44,16.41,16.43,138700.0,13.0246,13.0325,13.0087,13.0246,138700.0
2011-02-18 13:05:00,16.43,16.44,16.41,16.42,75600.0,13.0246,13.0325,13.0087,13.0167,75600.0
2011-02-18 13:10:00,16.43,16.44,16.42,16.43,117400.0,13.0246,13.0325,13.0167,13.0246,117400.0
2011-02-18 13:15:00,16.42,16.43,16.4,16.42,68400.0,13.0167,13.0246,13.0008,13.0167,68400.0
2011-02-18 13:20:00,16.42,16.43,16.4,16.43,118600.0,13.0167,13.0246,13.0008,13.0246,118600.0
2011-02-18 13:25:00,16.43,16.43,16.41,16.41,58900.0,13.0246,13.0246,13.0087,13.0087,58900.0
2011-02-18 13:30:00,16.4,16.41,16.39,16.4,61600.0,13.0008,13.0087,12.9929,13.0008,61600.0
2011-02-18 13:35:00,16.39,16.39,16.35,16.35,152200.0,12.9929,12.9929,12.9612,12.9612,152200.0
2011-02-18 13:40:00,16.35,16.36,16.33,16.34,114900.0,12.9612,12.9691,12.9453,12.9532,114900.0
2011-02-18 13:45:00,16.34,16.36,16.34,16.34,147200.0,12.9532,12.9691,12.9532,12.9532,147200.0
2011-02-18 13:50:00,16.34,16.4,16.34,16.4,132300.0,12.9532,13.0008,12.9532,13.0008,132300.0
2011-02-18 13:55:00,16.4,16.43,16.38,16.42,188600.0,13.0008,13.0246,12.985,13.0167,188600.0
2011-02-18 14:00:00,16.42,16.43,16.38,16.39,61400.0,13.0167,13.0246,12.985,12.9929,61400.0
2011-02-18 14:05:00,16.39,16.43,16.39,16.41,244600.0,12.9929,13.0246,12.9929,13.0087,244600.0
2011-02-18 14:10:00,16.4,16.41,16.39,16.39,117400.0,13.0008,13.0087,12.9929,12.9929,117400.0
2011-02-18 14:15:00,16.39,16.4,16.38,16.38,197500.0,12.9929,13.0008,12.985,12.985,197500.0
2011-02-18 14:20:00,16.38,16.4,16.36,16.36,65800.0,12.985,13.0008,12.9691,12.9691,65800.0
2011-02-18 14:25:00,16.36,16.36,16.34,16.36,67900.0,12.9691,12.9691,12.9532,12.9691,67900.0
2011-02-18 14:30:00,16.36,16.36,16.34,16.36,23200.0,12.9691,12.9691,12.9532,12.9691,23200.0
2011-02-18 14:35:00,16.35,16.36,16.32,16.32,105500.0,12.9612,12.9691,12.9374,12.9374,105500.0
2011-02-18 14:40:00,16.32,16.36,16.32,16.36,94900.0,12.9374,12.9691,12.9374,12.9691,94900.0
2011-02-18 14:45:00,16.35,16.39,16.35,16.39,54400.0,12.9612,12.9929,12.9612,12.9929,54400.0
2011-02-18 14:50:00,16.38,16.41,16.38,16.4,85300.0,12.985,13.0087,12.985,13.0008,85300.0
2011-02-18 14:55:00,16.41,16.41,16.39,16.41,66000.0,13.0087,13.0087,12.9929,13.0087,66000.0
2011-02-18 15:00:00,16.41,16.41,16.38,16.39,100100.0,13.0087,13.0087,12.985,12.9929,100100.0
2011-02-18 15:05:00,16.39,16.41,16.39,16.4,93700.0,12.9929,13.0087,12.9929,13.0008,93700.0
2011-02-18 15:10:00,16.39,16.4,16.37,16.38,78300.0,12.9929,13.0008,12.977,12.985,78300.0
2011-02-18 15:15:00,16.37,16.38,16.36,16.36,60000.0,12.977,12.985,12.9691,12.9691,60000.0
2011-02-18 15:20:00,16.36,16.42,16.36,16.41,126900.0,12.9691,13.0167,12.9691,13.0087,126900.0
2011-02-18 15:25:00,16.42,16.42,16.38,16.38,142500.0,13.0167,13.0167,12.985,12.985,142500.0
2011-02-18 15:30:00,16.38,16.4,16.36,16.37,194700.0,12.985,13.0008,12.9691,12.977,194700.0
2011-02-18 15:35:00,16.38,16.39,16.37,16.39,30000.0,12.985,12.9929,12.977,12.9929,30000.0
2011-02-18 15:40:00,16.38,16.42,16.38,16.41,242100.0,12.985,13.0167,12.985,13.0087,242100.0
2011-02-18 15:45:00,16.41,16.43,16.39,16.39,200100.0,13.0087,13.0246,12.9929,12.9929,200100.0
2011-02-18 15:50:00,16.39,16.41,16.39,16.39,243800.0,12.9929,13.0087,12.9929,12.9929,243800.0
2011-02-18 15:55:00,16.39,16.47,16.39,16.47,807300.0,12.9929,13.0563,12.9929,13.0563,807300.0
2011-02-22 09:30:00,16.27,16.27,16.04,16.05,899100.0,12.8978,12.8978,12.7154,12.7234,899100.0
2011-02-22 09:35:00,16.05,16.13,16.04,16.07,516500.0,12.7234,12.7868,12.7154,12.7392,516500.0
2011-02-22 09:40:00,16.06,16.06,15.96,15.97,502100.0,12.7313,12.7313,12.652,12.6599,502100.0
2011-02-22 09:45:00,15.96,16.06,15.96,16.05,320700.0,12.652,12.7313,12.652,12.7234,320700.0
2011-02-22 09:50:00,16.05,16.12,16.05,16.06,487800.0,12.7234,12.7788,12.7234,12.7313,487800.0
2011-02-22 09:55:00,16.06,16.12,16.06,16.08,457600.0,12.7313,12.7788,12.7313,12.7471,457600.0
2011-02-22 10:00:00,16.07,16.1,16.0,16.0,290500.0,12.7392,12.763,12.6837,12.6837,290500.0
2011-02-22 10:05:00,16.01,16.03,15.98,16.03,356700.0,12.6916,12.7075,12.6679,12.7075,356700.0
2011-02-22 10:10:00,16.02,16.06,16.0,16.01,345200.0,12.6996,12.7313,12.6837,12.6916,345200.0
2011-02-22 10:15:00,16.01,16.05,15.99,16.0,434600.0,12.6916,12.7234,12.6758,12.6837,434600.0
2011-02-22 10:20:00,16.0,16.01,15.96,16.0,437900.0,12.6837,12.6916,12.652,12.6837,437900.0
2011-02-22 10:25:00,16.0,16.0,15.95,15.95,336400.0,12.6837,12.6837,12.6441,12.6441,336400.0
2011-02-22 10:30:00,15.96,15.99,15.94,15.99,234600.0,12.652,12.6758,12.6362,12.6758,234600.0
2011-02-22 10:35:00,15.99,16.02,15.99,16.0,146000.0,12.6758,12.6996,12.6758,12.6837,146000.0
2011-02-22 10:40:00,16.01,16.02,15.98,16.02,220100.0,12.6916,12.6996,12.6679,12.6996,220100.0
2011-02-22 10:45:00,16.01,16.04,16.01,16.02,206700.0,12.6916,12.7154,12.6916,12.6996,206700.0
2011-02-22 10:50:00,16.03,16.04,16.0,16.01,255000.0,12.7075,12.7154,12.6837,12.6916,255000.0
2011-02-22 10:55:00,16.02,16.02,15.97,15.98,181400.0,12.6996,12.6996,12.6599,12.6679,181400.0
2011-02-22 11:00:00,15.98,15.98,15.95,15.98,231500.0,12.6679,12.6679,12.6441,12.6679,231500.0
2011-02-22 11:05:00,15.98,16.0,15.95,15.99,426500.0,12.6679,12.6837,12.6441,12.6758,426500.0
2011-02-22 11:10:00,15.99,15.99,15.95,15.97,249500.0,12.6758,12.6758,12.6441,12.6599,249500.0
2011-02-22 11:15:00,15.97,15.98,15.94,15.96,316300.0,12.6599,12.6679,12.6362,12.652,316300.0
2011-02-22 11:20:00,15.95,15.97,15.94,15.95,226400.0,12.6441,12.6599,12.6362,12.6441,226400.0
2011-02-22 11:25:00,15.95,15.97,15.93,15.93,417800.0,12.6441,12.6599,12.6282,12.6282,417800.0
2011-02-22 11:30:00,15.94,15.94,15.81,15.84,1019500.0,12.6362,12.6362,12.5331,12.5569,1019500.0
2011-02-22 11:35:00,15.84,15.89,15.82,15.86,322800.0,12.5569,12.5965,12.541,12.5727,322800.0
2011-02-22 11:40:00,15.86,15.9,15.86,15.88,238600.0,12.5727,12.6044,12.5727,12.5886,238600.0
2011-02-22 11:45:00,15.88,15.88,15.82,15.85,376800.0,12.5886,12.5886,12.541,12.5648,376800.0
2011-02-22 11:50:00,15.86,15.86,15.82,15.84,256800.0,12.5727,12.5727,12.541,12.5569,256800.0
2011-02-22 11:55:00,15.84,15.88,15.84,15.84,288700.0,12.5569,12.5886,12.5569,12.5569,288700.0
2011-02-22 12:00:00,15.85,15.85,15.78,15.82,405800.0,12.5648,12.5648,12.5093,12.541,405800.0
2011-02-22 12:05:00,15.82,15.82,15.76,15.77,432900.0,12.541,12.541,12.4935,12.5014,432900.0
2011-02-22 12:10:00,15.76,15.81,15.76,15.81,230500.0,12.4935,12.5331,12.4935,12.5331,230500.0
2011-02-22 12:15:00,15.8,15.84,15.79,15.84,187700.0,12.5252,12.5569,12.5172,12.5569,187700.0
2011-02-22 12:20:00,15.84,15.88,15.83,15.88,192600.0,12.5569,12.5886,12.549,12.5886,192600.0
2011-02-22 12:25:00,15.88,15.88,15.83,15.84,260800.0,12.5886,12.5886,12.549,12.5569,260800.0
2011-02-22 12:30:00,15.83,15.84,15.82,15.83,70400.0,12.549,12.5569,12.541,12.549,70400.0
2011-02-22 12:35:00,15.82,15.85,15.79,15.79,253700.0,12.541,12.5648,12.5172,12.5172,253700.0
2011-02-22 12:40:00,15.79,15.81,15.73,15.75,409100.0,12.5172,12.5331,12.4697,12.4855,409100.0
2011-02-22 12:45:00,15.75,15.79,15.71,15.71,363000.0,12.4855,12.5172,12.4538,12.4538,363000.0
2011-02-22 12:50:00,15.71,15.77,15.68,15.74,357300.0,12.4538,12.5014,12.43,12.4776,357300.0
2011-02-22 12:55:00,15.74,15.74,15.71,15.73,217400.0,12.4776,12.4776,12.4538,12.4697,217400.0
2011-02-22 13:00:00,15.74,15.74,15.7,15.72,218500.0,12.4776,12.4776,12.4459,12.4618,218500.0
2011-02-22 13:05:00,15.71,15.73,15.7,15.72,221200.0,12.4538,12.4697,12.4459,12.4618,221200.0
2011-02-22 13:10:00,15.71,15.72,15.67,15.69,309000.0,12.4538,12.4618,12.4221,12.438,309000.0
2011-02-22 13:15:00,15.7,15.7,15.68,15.68,90400.0,12.4459,12.4459,12.43,12.43,90400.0
2011-02-22 13:20:00,15.69,15.69,15.64,15.66,197500.0,12.438,12.438,12.3983,12.4142,197500.0
2011-02-22 13:25:00,15.66,15.71,15.66,15.7,184800.0,12.4142,12.4538,12.4142,12.4459,184800.0
2011-02-22 13:30:00,15.7,15.72,15.7,15.71,157200.0,12.4459,12.4618,12.4459,12.4538,157200.0
2011-02-22 13:35:00,15.71,15.74,15.71,15.74,189900.0,12.4538,12.4776,12.4538,12.4776,189900.0
2011-02-22 13:40:00,15.74,15.74,15.72,15.73,140800.0,12.4776,12.4776,12.4618,12.4697,140800.0
2011-02-22 13:45:00,15.73,15.74,15.68,15.69,405800.0,12.4697,12.4776,12.43,12.438,405800.0
2011-02-22 13:50:00,15.69,15.73,15.68,15.73,524700.0,12.438,12.4697,12.43,12.4697,524700.0
2011-02-22 13:55:00,15.72,15.74,15.71,15.74,285500.0,12.4618,12.4776,12.4538,12.4776,285500.0
2011-02-22 14:00:00,15.74,15.75,15.73,15.74,215600.0,12.4776,12.4855,12.4697,12.4776,215600.0
2011-02-22 14:05:00,15.74,15.75,15.71,15.74,225000.0,12.4776,12.4855,12.4538,12.4776,225000.0
2011-02-22 14:10:00,15.74,15.75,15.71,15.72,146600.0,12.4776,12.4855,12.4538,12.4618,146600.0
2011-02-22 14:15:00,15.72,15.74,15.71,15.74,151200.0,12.4618,12.4776,12.4538,12.4776,151200.0
2011-02-22 14:20:00,15.74,15.74,15.71,15.72,112800.0,12.4776,12.4776,12.4538,12.4618,112800.0
2011-02-22 14:25:00,15.72,15.75,15.7,15.74,194600.0,12.4618,12.4855,12.4459,12.4776,194600.0
2011-02-22 14:30:00,15.74,15.77,15.73,15.76,183600.0,12.4776,12.5014,12.4697,12.4935,183600.0
2011-02-22 14:35:00,15.77,15.78,15.76,15.77,171000.0,12.5014,12.5093,12.4935,12.5014,171000.0
2011-02-22 14:40:00,15.78,15.78,15.75,15.77,268700.0,12.5093,12.5093,12.4855,12.5014,268700.0
2011-02-22 14:45:00,15.77,15.8,15.76,15.8,177300.0,12.5014,12.5252,12.4935,12.5252,177300.0
2011-02-22 14:50:00,15.79,15.79,15.74,15.74,231900.0,12.5172,12.5172,12.4776,12.4776,231900.0
2011-02-22 14:55:00,15.75,15.78,15.73,15.74,281500.0,12.4855,12.5093,12.4697,12.4776,281500.0
2011-02-22 15:00:00,15.74,15.77,15.74,15.76,231700.0,12.4776,12.5014,12.4776,12.4935,231700.0
2011-02-22 15:05:00,15.75,15.76,15.7,15.72,289200.0,12.4855,12.4935,12.4459,12.4618,289200.0
2011-02-22 15:10:00,15.72,15.74,15.71,15.73,186400.0,12.4618,12.4776,12.4538,12.4697,186400.0
2011-02-22 15:15:00,15.73,15.73,15.67,15.68,152800.0,12.4697,12.4697,12.4221,12.43,152800.0
2011-02-22 15:20:00,15.67,15.7,15.67,15.7,355800.0,12.4221,12.4459,12.4221,12.4459,355800.0
2011-02-22 15:25:00,15.69,15.7,15.66,15.67,220700.0,12.438,12.4459,12.4142,12.4221,220700.0
2011-02-22 15:30:00,15.66,15.69,15.66,15.69,317000.0,12.4142,12.438,12.4142,12.438,317000.0
2011-02-22 15:35:00,15.68,15.69,15.65,15.68,454900.0,12.43,12.438,12.4063,12.43,454900.0
2011-02-22 15:40:00,15.68,15.71,15.67,15.67,364800.0,12.43,12.4538,12.4221,12.4221,364800.0
2011-02-22 15:45:00,15.67,15.68,15.63,15.63,602000.0,12.4221,12.43,12.3904,12.3904,602000.0
2011-02-22 15:50:00,15.63,15.65,15.62,15.65,514600.0,12.3904,12.4063,12.3825,12.4063,514600.0
2011-02-22 15:55:00,15.65,15.67,15.63,15.66,762900.0,12.4063,12.4221,12.3904,12.4142,762900.0
2011-02-23 09:30:00,15.81,15.96,15.74,15.96,639100.0,12.5331,12.652,12.4776,12.652,639100.0
2011-02-23 09:35:00,15.97,15.98,15.89,15.94,401900.0,12.6599,12.6679,12.5965,12.6362,401900.0
2011-02-23 09:40:00,15.94,15.99,15.92,15.96,333900.0,12.6362,12.6758,12.6203,12.652,333900.0
2011-02-23 09:45:00,15.96,15.96,15.91,15.95,305800.0,12.652,12.652,12.6124,12.6441,305800.0
2011-02-23 09:50:00,15.95,16.04,15.94,15.98,801900.0,12.6441,12.7154,12.6362,12.6679,801900.0
2011-02-23 09:55:00,15.98,15.99,15.96,15.96,214900.0,12.6679,12.6758,12.652,12.652,214900.0
2011-02-23 10:00:00,15.97,16.01,15.96,15.98,341600.0,12.6599,12.6916,12.652,12.6679,341600.0
2011-02-23 10:05:00,15.99,15.99,15.89,15.9,303000.0,12.6758,12.6758,12.5965,12.6044,303000.0
2011-02-23 10:10:00,15.9,15.97,15.9,15.95,272700.0,12.6044,12.6599,12.6044,12.6441,272700.0
2011-02-23 10:15:00,15.95,15.97,15.93,15.94,248200.0,12.6441,12.6599,12.6282,12.6362,248200.0
2011-02-23 10:20:00,15.94,15.96,15.91,15.95,234800.0,12.6362,12.652,12.6124,12.6441,234800.0
2011-02-23 10:25:00,15.95,15.95,15.93,15.94,104200.0,12.6441,12.6441,12.6282,12.6362,104200.0
2011-02-23 10:30:00,15.95,15.98,15.9,15.9,215100.0,12.6441,12.6679,12.6044,12.6044,215100.0
2011-02-23 10:35:00,15.91,15.91,15.84,15.84,333900.0,12.6124,12.6124,12.5569,12.5569,333900.0
2011-02-23 10:40:00,15.84,15.85,15.79,15.79,260900.0,12.5569,12.5648,12.5172,12.5172,260900.0
2011-02-23 10:45:00,15.8,15.82,15.78,15.78,329000.0,12.5252,12.541,12.5093,12.5093,329000.0
2011-02-23 10:50:00,15.78,15.87,15.78,15.85,280800.0,12.5093,12.5807,12.5093,12.5648,280800.0
2011-02-23 10:55:00,15.85,15.86,15.81,15.82,219900.0,12.5648,12.5727,12.5331,12.541,219900.0
2011-02-23 11:00:00,15.83,15.84,15.8,15.82,122000.0,12.549,12.5569,12.5252,12.541,122000.0
2011-02-23 11:05:00,15.82,15.87,15.81,15.85,240500.0,12.541,12.5807,12.5331,12.5648,240500.0
2011-02-23 11:10:00,15.85,15.87,15.75,15.76,287000.0,12.5648,12.5807,12.4855,12.4935,287000.0
2011-02-23 11:15:00,15.77,15.8,15.76,15.78,254800.0,12.5014,12.5252,12.4935,12.5093,254800.0
2011-02-23 11:20:00,15.78,15.81,15.78,15.8,232000.0,12.5093,12.5331,12.5093,12.5252,232000.0
2011-02-23 11:25:00,15.81,15.83,15.79,15.79,185800.0,12.5331,12.549,12.5172,12.5172,185800.0
2011-02-23 11:30:00,15.79,15.79,15.72,15.72,342400.0,12.5172,12.5172,12.4618,12.4618,342400.0
2011-02-23 11:35:00,15.72,15.73,15.66,15.67,347500.0,12.4618,12.4697,12.4142,12.4221,347500.0
2011-02-23 11:40:00,15.67,15.69,15.64,15.68,241000.0,12.4221,12.438,12.3983,12.43,241000.0
2011-02-23 11:45:00,15.69,15.69,15.66,15.67,160600.0,12.438,12.438,12.4142,12.4221,160600.0
2011-02-23 11:50:00,15.67,15.72,15.67,15.72,236000.0,12.4221,12.4618,12.4221,12.4618,236000.0
2011-02-23 11:55:00,15.72,15.74,15.71,15.73,163300.0,12.4618,12.4776,12.4538,12.4697,163300.0
2011-02-23 12:00:00,15.72,15.72,15.64,15.67,263000.0,12.4618,12.4618,12.3983,12.4221,263000.0
2011-02-23 12:05:00,15.67,15.67,15.6,15.61,385900.0,12.4221,12.4221,12.3666,12.3746,385900.0
2011-02-23 12:10:00,15.61,15.62,15.58,15.59,232800.0,12.3746,12.3825,12.3508,12.3587,232800.0
2011-02-23 12:15:00,15.59,15.61,15.47,15.48,627300.0,12.3587,12.3746,12.2636,12.2715,627300.0
2011-02-23 12:20:00,15.48,15.53,15.45,15.52,270200.0,12.2715,12.3111,12.2477,12.3032,270200.0
2011-02-23 12:25:00,15.52,15.62,15.52,15.62,139500.0,12.3032,12.3825,12.3032,12.3825,139500.0
2011-02-23 12:30:00,15.62,15.65,15.58,15.64,153500.0,12.3825,12.4063,12.3508,12.3983,153500.0
2011-02-23 12:35:00,15.64,15.68,15.63,15.67,180600.0,12.3983,12.43,12.3904,12.4221,180600.0
2011-02-23 12:40:00,15.68,15.69,15.66,15.67,154100.0,12.43,12.438,12.4142,12.4221,154100.0
2011-02-23 12:45:00,15.67,15.68,15.64,15.65,113200.0,12.4221,12.43,12.3983,12.4063,113200.0
2011-02-23 12:50:00,15.64,15.67,15.6,15.61,167900.0,12.3983,12.4221,12.3666,12.3746,167900.0
2011-02-23 12:55:00,15.61,15.64,15.6,15.6,158800.0,12.3746,12.3983,12.3666,12.3666,158800.0
2011-02-23 13:00:00,15.61,15.61,15.57,15.58,130200.0,12.3746,12.3746,12.3428,12.3508,130200.0
2011-02-23 13:05:00,15.58,15.6,15.57,15.58,99600.0,12.3508,12.3666,12.3428,12.3508,99600.0
2011-02-23 13:10:00,15.59,15.59,15.55,15.57,73800.0,12.3587,12.3587,12.327,12.3428,73800.0
2011-02-23 13:15:00,15.55,15.56,15.5,15.53,275800.0,12.327,12.3349,12.2874,12.3111,275800.0
2011-02-23 13:20:00,15.52,15.56,15.49,15.55,273500.0,12.3032,12.3349,12.2794,12.327,273500.0
2011-02-23 13:25:00,15.55,15.56,15.52,15.55,154300.0,12.327,12.3349,12.3032,12.327,154300.0
2011-02-23 13:30:00,15.54,15.55,15.51,15.52,206400.0,12.3191,12.327,12.2953,12.3032,206400.0
2011-02-23 13:35:00,15.52,15.56,15.52,15.56,173300.0,12.3032,12.3349,12.3032,12.3349,173300.0
2011-02-23 13:40:00,15.56,15.59,15.54,15.59,159300.0,12.3349,12.3587,12.3191,12.3587,159300.0
2011-02-23 13:45:00,15.59,15.64,15.59,15.62,148700.0,12.3587,12.3983,12.3587,12.3825,148700.0
2011-02-23 13:50:00,15.62,15.69,15.62,15.69,261100.0,12.3825,12.438,12.3825,12.438,261100.0
2011-02-23 13:55:00,15.69,15.7,15.65,15.66,236900.0,12.438,12.4459,12.4063,12.4142,236900.0
2011-02-23 14:00:00,15.65,15.75,15.65,15.73,320400.0,12.4063,12.4855,12.4063,12.4697,320400.0
2011-02-23 14:05:00,15.73,15.74,15.7,15.7,268500.0,12.4697,12.4776,12.4459,12.4459,268500.0
2011-02-23 14:10:00,15.7,15.72,15.68,15.69,194700.0,12.4459,12.4618,12.43,12.438,194700.0
2011-02-23 14:15:00,15.7,15.75,15.68,15.75,172000.0,12.4459,12.4855,12.43,12.4855,172000.0
2011-02-23 14:20:00,15.74,15.79,15.74,15.76,238000.0,12.4776,12.5172,12.4776,12.4935,238000.0
2011-02-23 14:25:00,15.76,15.76,15.72,15.74,282000.0,12.4935,12.4935,12.4618,12.4776,282000.0
2011-02-23 14:30:00,15.75,15.78,15.74,15.76,417100.0,12.4855,12.5093,12.4776,12.4935,417100.0
2011-02-23 14:35:00,15.76,15.76,15.74,15.75,237800.0,12.4935,12.4935,12.4776,12.4855,237800.0
2011-02-23 14:40:00,15.75,15.76,15.73,15.75,387800.0,12.4855,12.4935,12.4697,12.4855,387800.0
2011-02-23 14:45:00,15.75,15.76,15.74,15.74,208300.0,12.4855,12.4935,12.4776,12.4776,208300.0
2011-02-23 14:50:00,15.74,15.77,15.74,15.76,138500.0,12.4776,12.5014,12.4776,12.4935,138500.0
2011-02-23 14:55:00,15.76,15.84,15.76,15.83,389000.0,12.4935,12.5569,12.4935,12.549,389000.0
2011-02-23 15:00:00,15.82,15.83,15.77,15.77,324400.0,12.541,12.549,12.5014,12.5014,324400.0
2011-02-23 15:05:00,15.78,15.85,15.77,15.79,214100.0,12.5093,12.5648,12.5014,12.5172,214100.0
2011-02-23 15:10:00,15.79,15.8,15.77,15.77,226100.0,12.5172,12.5252,12.5014,12.5014,226100.0
2011-02-23 15:15:00,15.78,15.78,15.74,15.75,244800.0,12.5093,12.5093,12.4776,12.4855,244800.0
2011-02-23 15:20:00,15.75,15.81,15.75,15.78,262200.0,12.4855,12.5331,12.4855,12.5093,262200.0
2011-02-23 15:25:00,15.78,15.82,15.78,15.81,489200.0,12.5093,12.541,12.5093,12.5331,489200.0
2011-02-23 15:30:00,15.81,15.82,15.75,15.78,276800.0,12.5331,12.541,12.4855,12.5093,276800.0
2011-02-23 15:35:00,15.77,15.79,15.74,15.75,261600.0,12.5014,12.5172,12.4776,12.4855,261600.0
2011-02-23 15:40:00,15.75,15.78,15.75,15.77,250500.0,12.4855,12.5093,12.4855,12.5014,250500.0
2011-02-23 15:45:00,15.77,15.78,15.72,15.77,651200.0,12.5014,12.5093,12.4618,12.5014,651200.0
2011-02-23 15:50:00,15.77,15.77,15.7,15.71,740200.0,12.5014,12.5014,12.4459,12.4538,740200.0
2011-02-23 15:55:00,15.71,15.72,15.64,15.64,1636700.0,12.4538,12.4618,12.3983,12.3983,1636700.0
2011-02-24 09:30:00,15.71,15.71,15.61,15.64,256400.0,12.4538,12.4538,12.3746,12.3983,256400.0
2011-02-24 09:35:00,15.64,15.71,15.63,15.7,238100.0,12.3983,12.4538,12.3904,12.4459,238100.0
2011-02-24 09:40:00,15.71,15.82,15.69,15.8,299700.0,12.4538,12.541,12.438,12.5252,299700.0
2011-02-24 09:45:00,15.81,15.85,15.78,15.79,276100.0,12.5331,12.5648,12.5093,12.5172,276100.0
2011-02-24 09:50:00,15.79,15.81,15.76,15.8,229300.0,12.5172,12.5331,12.4935,12.5252,229300.0
2011-02-24 09:55:00,15.8,15.81,15.79,15.8,119000.0,12.5252,12.5331,12.5172,12.5252,119000.0
2011-02-24 10:00:00,15.8,15.81,15.75,15.8,206500.0,12.5252,12.5331,12.4855,12.5252,206500.0
2011-02-24 10:05:00,15.79,15.86,15.77,15.84,330100.0,12.5172,12.5727,12.5014,12.5569,330100.0
2011-02-24 10:10:00,15.84,15.84,15.78,15.78,191600.0,12.5569,12.5569,12.5093,12.5093,191600.0
2011-02-24 10:15:00,15.79,15.81,15.76,15.8,209200.0,12.5172,12.5331,12.4935,12.5252,209200.0
2011-02-24 10:20:00,15.79,15.84,15.79,15.82,407900.0,12.5172,12.5569,12.5172,12.541,407900.0
2011-02-24 10:25:00,15.81,15.84,15.77,15.78,263800.0,12.5331,12.5569,12.5014,12.5093,263800.0
2011-02-24 10:30:00,15.78,15.79,15.73,15.76,191000.0,12.5093,12.5172,12.4697,12.4935,191000.0
2011-02-24 10:35:00,15.76,15.79,15.66,15.69,368500.0,12.4935,12.5172,12.4142,12.438,368500.0
2011-02-24 10:40:00,15.69,15.72,15.66,15.72,422100.0,12.438,12.4618,12.4142,12.4618,422100.0
2011-02-24 10:45:00,15.72,15.72,15.65,15.69,259800.0,12.4618,12.4618,12.4063,12.438,259800.0
2011-02-24 10:50:00,15.7,15.76,15.69,15.76,148600.0,12.4459,12.4935,12.438,12.4935,148600.0
2011-02-24 10:55:00,15.76,15.76,15.68,15.7,130400.0,12.4935,12.4935,12.43,12.4459,130400.0
2011-02-24 11:00:00,15.71,15.75,15.68,15.73,114600.0,12.4538,12.4855,12.43,12.4697,114600.0
2011-02-24 11:05:00,15.73,15.78,15.71,15.75,142900.0,12.4697,12.5093,12.4538,12.4855,142900.0
2011-02-24 11:10:00,15.76,15.79,15.73,15.74,225000.0,12.4935,12.5172,12.4697,12.4776,225000.0
2011-02-24 11:15:00,15.74,15.74,15.69,15.7,147300.0,12.4776,12.4776,12.438,12.4459,147300.0
2011-02-24 11:20:00,15.7,15.74,15.69,15.74,89400.0,12.4459,12.4776,12.438,12.4776,89400.0
2011-02-24 11:25:00,15.74,15.79,15.73,15.76,128500.0,12.4776,12.5172,12.4697,12.4935,128500.0
2011-02-24 11:30:00,15.77,15.8,15.77,15.78,219800.0,12.5014,12.5252,12.5014,12.5093,219800.0
2011-02-24 11:35:00,15.77,15.79,15.7,15.71,179100.0,12.5014,12.5172,12.4459,12.4538,179100.0
2011-02-24 11:40:00,15.71,15.72,15.69,15.71,251700.0,12.4538,12.4618,12.438,12.4538,251700.0
2011-02-24 11:45:00,15.71,15.71,15.63,15.63,333900.0,12.4538,12.4538,12.3904,12.3904,333900.0
2011-02-24 11:50:00,15.63,15.71,15.63,15.7,183800.0,12.3904,12.4538,12.3904,12.4459,183800.0
2011-02-24 11:55:00,15.7,15.73,15.7,15.72,117400.0,12.4459,12.4697,12.4459,12.4618,117400.0
2011-02-24 12:00:00,15.72,15.72,15.67,15.68,109800.0,12.4618,12.4618,12.4221,12.43,109800.0
2011-02-24 12:05:00,15.69,15.7,15.65,15.67,132600.0,12.438,12.4459,12.4063,12.4221,132600.0
2011-02-24 12:10:00,15.66,15.69,15.65,15.65,128400.0,12.4142,12.438,12.4063,12.4063,128400.0
2011-02-24 12:15:00,15.65,15.67,15.65,15.66,94400.0,12.4063,12.4221,12.4063,12.4142,94400.0
2011-02-24 12:20:00,15.67,15.67,15.66,15.66,95300.0,12.4221,12.4221,12.4142,12.4142,95300.0
2011-02-24 12:25:00,15.66,15.67,15.61,15.61,227400.0,12.4142,12.4221,12.3746,12.3746,227400.0
2011-02-24 12:30:00,15.61,15.62,15.52,15.54,495300.0,12.3746,12.3825,12.3032,12.3191,495300.0
2011-02-24 12:35:00,15.55,15.63,15.53,15.63,221200.0,12.327,12.3904,12.3111,12.3904,221200.0
2011-02-24 12:40:00,15.63,15.64,15.6,15.61,182600.0,12.3904,12.3983,12.3666,12.3746,182600.0
2011-02-24 12:45:00,15.6,15.61,15.57,15.58,263300.0,12.3666,12.3746,12.3428,12.3508,263300.0
2011-02-24 12:50:00,15.58,15.66,15.58,15.65,68800.0,12.3508,12.4142,12.3508,12.4063,68800.0
2011-02-24 12:55:00,15.66,15.69,15.66,15.69,190300.0,12.4142,12.438,12.4142,12.438,190300.0
2011-02-24 13:00:00,15.68,15.69,15.65,15.69,77000.0,12.43,12.438,12.4063,12.438,77000.0
2011-02-24 13:05:00,15.69,15.71,15.65,15.65,150400.0,12.438,12.4538,12.4063,12.4063,150400.0
2011-02-24 13:10:00,15.66,15.7,15.65,15.67,86200.0,12.4142,12.4459,12.4063,12.4221,86200.0
2011-02-24 13:15:00,15.67,15.71,15.65,15.69,100600.0,12.4221,12.4538,12.4063,12.438,100600.0
2011-02-24 13:20:00,15.68,15.69,15.64,15.65,81900.0,12.43,12.438,12.3983,12.4063,81900.0
2011-02-24 13:25:00,15.65,15.66,15.62,15.65,111900.0,12.4063,12.4142,12.3825,12.4063,111900.0
2011-02-24 13:30:00,15.65,15.68,15.63,15.66,42300.0,12.4063,12.43,12.3904,12.4142,42300.0
2011-02-24 13:35:00,15.66,15.67,15.65,15.67,85200.0,12.4142,12.4221,12.4063,12.4221,85200.0
2011-02-24 13:40:00,15.66,15.67,15.58,15.6,194800.0,12.4142,12.4221,12.3508,12.3666,194800.0
2011-02-24 13:45:00,15.6,15.64,15.57,15.59,233300.0,12.3666,12.3983,12.3428,12.3587,233300.0
2011-02-24 13:50:00,15.59,15.6,15.56,15.56,88300.0,12.3587,12.3666,12.3349,12.3349,88300.0
2011-02-24 13:55:00,15.56,15.6,15.55,15.57,287200.0,12.3349,12.3666,12.327,12.3428,287200.0
2011-02-24 14:00:00,15.57,15.61,15.56,15.6,177200.0,12.3428,12.3746,12.3349,12.3666,177200.0
2011-02-24 14:05:00,15.6,15.63,15.59,15.63,135900.0,12.3666,12.3904,12.3587,12.3904,135900.0
2011-02-24 14:10:00,15.63,15.69,15.62,15.67,196000.0,12.3904,12.438,12.3825,12.4221,196000.0
2011-02-24 14:15:00,15.67,15.71,15.66,15.69,191400.0,12.4221,12.4538,12.4142,12.438,191400.0
2011-02-24 14:20:00,15.69,15.73,15.66,15.72,197300.0,12.438,12.4697,12.4142,12.4618,197300.0
2011-02-24 14:25:00,15.73,15.77,15.71,15.73,186800.0,12.4697,12.5014,12.4538,12.4697,186800.0
2011-02-24 14:30:00,15.73,15.78,15.71,15.78,180300.0,12.4697,12.5093,12.4538,12.5093,180300.0
2011-02-24 14:35:00,15.78,15.79,15.74,15.76,200500.0,12.5093,12.5172,12.4776,12.4935,200500.0
2011-02-24 14:40:00,15.76,15.78,15.73,15.74,179400.0,12.4935,12.5093,12.4697,12.4776,179400.0
2011-02-24 14:45:00,15.73,15.75,15.71,15.74,225000.0,12.4697,12.4855,12.4538,12.4776,225000.0
2011-02-24 14:50:00,15.74,15.74,15.7,15.7,168400.0,12.4776,12.4776,12.4459,12.4459,168400.0
2011-02-24 14:55:00,15.71,15.74,15.69,15.73,545200.0,12.4538,12.4776,12.438,12.4697,545200.0
2011-02-24 15:00:00,15.74,15.77,15.71,15.73,296000.0,12.4776,12.5014,12.4538,12.4697,296000.0
2011-02-24 15:05:00,15.73,15.8,15.71,15.79,270500.0,12.4697,12.5252,12.4538,12.5172,270500.0
2011-02-24 15:10:00,15.79,15.81,15.74,15.81,143800.0,12.5172,12.5331,12.4776,12.5331,143800.0
2011-02-24 15:15:00,15.81,15.81,15.78,15.79,158300.0,12.5331,12.5331,12.5093,12.5172,158300.0
2011-02-24 15:20:00,15.8,15.86,15.79,15.84,510000.0,12.5252,12.5727,12.5172,12.5569,510000.0
2011-02-24 15:25:00,15.84,15.87,15.83,15.84,323600.0,12.5569,12.5807,12.549,12.5569,323600.0
2011-02-24 15:30:00,15.84,15.87,15.83,15.83,304300.0,12.5569,12.5807,12.549,12.549,304300.0
2011-02-24 15:35:00,15.84,15.84,15.8,15.82,396200.0,12.5569,12.5569,12.5252,12.541,396200.0
2011-02-24 15:40:00,15.81,15.82,15.79,15.79,405300.0,12.5331,12.541,12.5172,12.5172,405300.0
2011-02-24 15:45:00,15.79,15.84,15.79,15.8,654800.0,12.5172,12.5569,12.5172,12.5252,654800.0
2011-02-24 15:50:00,15.81,15.81,15.78,15.8,407700.0,12.5331,12.5331,12.5093,12.5252,407700.0
2011-02-24 15:55:00,15.8,15.85,15.79,15.83,693400.0,12.5252,12.5648,12.5172,12.549,693400.0
2011-02-25 09:30:00,16.1,16.12,15.9,15.96,872900.0,12.763,12.7788,12.6044,12.652,872900.0
2011-02-25 09:35:00,15.95,15.98,15.86,15.86,664300.0,12.6441,12.6679,12.5727,12.5727,664300.0
2011-02-25 09:40:00,15.86,15.87,15.74,15.83,722800.0,12.5727,12.5807,12.4776,12.549,722800.0
2011-02-25 09:45:00,15.83,15.84,15.72,15.77,449500.0,12.549,12.5569,12.4618,12.5014,449500.0
2011-02-25 09:50:00,15.76,15.9,15.75,15.89,329500.0,12.4935,12.6044,12.4855,12.5965,329500.0
2011-02-25 09:55:00,15.9,16.0,15.87,15.95,340300.0,12.6044,12.6837,12.5807,12.6441,340300.0
2011-02-25 10:00:00,15.94,16.03,15.93,16.01,316700.0,12.6362,12.7075,12.6282,12.6916,316700.0
2011-02-25 10:05:00,16.01,16.03,15.96,15.99,239200.0,12.6916,12.7075,12.652,12.6758,239200.0
2011-02-25 10:10:00,15.98,16.02,15.95,15.99,219300.0,12.6679,12.6996,12.6441,12.6758,219300.0
2011-02-25 10:15:00,16.0,16.01,15.93,15.94,196600.0,12.6837,12.6916,12.6282,12.6362,196600.0
2011-02-25 10:20:00,15.94,15.97,15.92,15.93,129100.0,12.6362,12.6599,12.6203,12.6282,129100.0
2011-02-25 10:25:00,15.93,15.93,15.83,15.84,408700.0,12.6282,12.6282,12.549,12.5569,408700.0
2011-02-25 10:30:00,15.83,15.86,15.8,15.84,393100.0,12.549,12.5727,12.5252,12.5569,393100.0
2011-02-25 10:35:00,15.84,15.93,15.83,15.92,241300.0,12.5569,12.6282,12.549,12.6203,241300.0
2011-02-25 10:40:00,15.92,15.93,15.87,15.89,238500.0,12.6203,12.6282,12.5807,12.5965,238500.0
2011-02-25 10:45:00,15.89,15.91,15.88,15.9,319600.0,12.5965,12.6124,12.5886,12.6044,319600.0
2011-02-25 10:50:00,15.9,15.91,15.89,15.9,165500.0,12.6044,12.6124,12.5965,12.6044,165500.0
2011-02-25 10:55:00,15.9,15.91,15.88,15.89,162400.0,12.6044,12.6124,12.5886,12.5965,162400.0
2011-02-25 11:00:00,15.89,15.9,15.83,15.84,209500.0,12.5965,12.6044,12.549,12.5569,209500.0
2011-02-25 11:05:00,15.83,15.84,15.81,15.82,145300.0,12.549,12.5569,12.5331,12.541,145300.0
2011-02-25 11:10:00,15.81,15.83,15.81,15.83,86200.0,12.5331,12.549,12.5331,12.549,86200.0
2011-02-25 11:15:00,15.83,15.85,15.83,15.84,240800.0,12.549,12.5648,12.549,12.5569,240800.0
2011-02-25 11:20:00,15.83,15.87,15.83,15.84,189700.0,12.549,12.5807,12.549,12.5569,189700.0
2011-02-25 11:25:00,15.83,15.84,15.81,15.81,106900.0,12.549,12.5569,12.5331,12.5331,106900.0
2011-02-25 11:30:00,15.81,15.82,15.78,15.8,288100.0,12.5331,12.541,12.5093,12.5252,288100.0
2011-02-25 11:35:00,15.81,15.81,15.78,15.79,139900.0,12.5331,12.5331,12.5093,12.5172,139900.0
2011-02-25 11:40:00,15.79,15.79,15.71,15.73,235300.0,12.5172,12.5172,12.4538,12.4697,235300.0
2011-02-25 11:45:00,15.73,15.75,15.72,15.75,151700.0,12.4697,12.4855,12.4618,12.4855,151700.0
2011-02-25 11:50:00,15.75,15.8,15.74,15.8,186800.0,12.4855,12.5252,12.4776,12.5252,186800.0
2011-02-25 11:55:00,15.8,15.8,15.79,15.8,47900.0,12.5252,12.5252,12.5172,12.5252,47900.0
2011-02-25 12:00:00,15.79,15.8,15.79,15.8,129200.0,12.5172,12.5252,12.5172,12.5252,129200.0
2011-02-25 12:05:00,15.79,15.8,15.79,15.79,56700.0,12.5172,12.5252,12.5172,12.5172,56700.0
2011-02-25 12:10:00,15.8,15.8,15.76,15.77,188300.0,12.5252,12.5252,12.4935,12.5014,188300.0
2011-02-25 12:15:00,15.77,15.77,15.76,15.77,114400.0,12.5014,12.5014,12.4935,12.5014,114400.0
2011-02-25 12:20:00,15.77,15.79,15.76,15.79,133700.0,12.5014,12.5172,12.4935,12.5172,133700.0
2011-02-25 12:25:00,15.79,15.83,15.78,15.8,198500.0,12.5172,12.549,12.5093,12.5252,198500.0
2011-02-25 12:30:00,15.8,15.81,15.78,15.79,136200.0,12.5252,12.5331,12.5093,12.5172,136200.0
2011-02-25 12:35:00,15.79,15.81,15.77,15.79,142500.0,12.5172,12.5331,12.5014,12.5172,142500.0
2011-02-25 12:40:00,15.8,15.81,15.78,15.79,167600.0,12.5252,12.5331,12.5093,12.5172,167600.0
2011-02-25 12:45:00,15.79,15.81,15.78,15.79,126400.0,12.5172,12.5331,12.5093,12.5172,126400.0
2011-02-25 12:50:00,15.79,15.8,15.79,15.79,45100.0,12.5172,12.5252,12.5172,12.5172,45100.0
2011-02-25 12:55:00,15.8,15.81,15.79,15.8,177500.0,12.5252,12.5331,12.5172,12.5252,177500.0
2011-02-25 13:00:00,15.8,15.81,15.79,15.81,72800.0,12.5252,12.5331,12.5172,12.5331,72800.0
2011-02-25 13:05:00,15.81,15.84,15.8,15.84,1043000.0,12.5331,12.5569,12.5252,12.5569,1043000.0
2011-02-25 13:10:00,15.84,15.87,15.83,15.87,65600.0,12.5569,12.5807,12.549,12.5807,65600.0
2011-02-25 13:15:00,15.87,15.9,15.87,15.9,51300.0,12.5807,12.6044,12.5807,12.6044,51300.0
2011-02-25 13:20:00,15.89,15.9,15.87,15.89,79300.0,12.5965,12.6044,12.5807,12.5965,79300.0
2011-02-25 13:25:00,15.88,15.9,15.88,15.89,140400.0,12.5886,12.6044,12.5886,12.5965,140400.0
2011-02-25 13:30:00,15.89,15.9,15.87,15.88,162600.0,12.5965,12.6044,12.5807,12.5886,162600.0
2011-02-25 13:35:00,15.88,15.89,15.87,15.89,67300.0,12.5886,12.5965,12.5807,12.5965,67300.0
2011-02-25 13:40:00,15.89,15.89,15.88,15.89,45300.0,12.5965,12.5965,12.5886,12.5965,45300.0
2011-02-25 13:45:00,15.89,15.9,15.87,15.88,231100.0,12.5965,12.6044,12.5807,12.5886,231100.0
2011-02-25 13:50:00,15.87,15.88,15.87,15.88,67800.0,12.5807,12.5886,12.5807,12.5886,67800.0
2011-02-25 13:55:00,15.87,15.9,15.87,15.9,133500.0,12.5807,12.6044,12.5807,12.6044,133500.0
2011-02-25 14:00:00,15.89,15.9,15.87,15.88,246500.0,12.5965,12.6044,12.5807,12.5886,246500.0
2011-02-25 14:05:00,15.89,15.92,15.88,15.92,83600.0,12.5965,12.6203,12.5886,12.6203,83600.0
2011-02-25 14:10:00,15.92,15.95,15.92,15.94,109200.0,12.6203,12.6441,12.6203,12.6362,109200.0
2011-02-25 14:15:00,15.94,15.97,15.93,15.94,195600.0,12.6362,12.6599,12.6282,12.6362,195600.0
2011-02-25 14:20:00,15.95,15.96,15.93,15.94,126600.0,12.6441,12.652,12.6282,12.6362,126600.0
2011-02-25 14:25:00,15.94,15.97,15.91,15.93,232100.0,12.6362,12.6599,12.6124,12.6282,232100.0
2011-02-25 14:30:00,15.92,15.96,15.92,15.95,70500.0,12.6203,12.652,12.6203,12.6441,70500.0
2011-02-25 14:35:00,15.95,15.95,15.92,15.94,138300.0,12.6441,12.6441,12.6203,12.6362,138300.0
2011-02-25 14:40:00,15.93,15.96,15.93,15.96,76800.0,12.6282,12.652,12.6282,12.652,76800.0
2011-02-25 14:45:00,15.96,15.96,15.95,15.96,38700.0,12.652,12.652,12.6441,12.652,38700.0
2011-02-25 14:50:00,15.96,15.97,15.95,15.97,97900.0,12.652,12.6599,12.6441,12.6599,97900.0
2011-02-25 14:55:00,15.97,15.97,15.94,15.95,55100.0,12.6599,12.6599,12.6362,12.6441,55100.0
2011-02-25 15:00:00,15.95,15.95,15.93,15.95,184900.0,12.6441,12.6441,12.6282,12.6441,184900.0
2011-02-25 15:05:00,15.95,15.98,15.94,15.98,113400.0,12.6441,12.6679,12.6362,12.6679,113400.0
2011-02-25 15:10:00,15.98,15.99,15.96,15.97,266100.0,12.6679,12.6758,12.652,12.6599,266100.0
2011-02-25 15:15:00,15.98,15.99,15.97,15.98,95900.0,12.6679,12.6758,12.6599,12.6679,95900.0
2011-02-25 15:20:00,15.99,15.99,15.97,15.98,120200.0,12.6758,12.6758,12.6599,12.6679,120200.0
2011-02-25 15:25:00,15.99,16.02,15.98,15.99,333900.0,12.6758,12.6996,12.6679,12.6758,333900.0
2011-02-25 15:30:00,15.99,16.0,15.98,15.98,87700.0,12.6758,12.6837,12.6679,12.6679,87700.0
2011-02-25 15:35:00,15.99,16.03,15.98,16.03,223200.0,12.6758,12.7075,12.6679,12.7075,223200.0
2011-02-25 15:40:00,16.03,16.05,15.99,16.02,475400.0,12.7075,12.7234,12.6758,12.6996,475400.0
2011-02-25 15:45:00,16.03,16.08,16.02,16.07,399900.0,12.7075,12.7471,12.6996,12.7392,399900.0
2011-02-25 15:50:00,16.07,16.12,16.05,16.12,714000.0,12.7392,12.7788,12.7234,12.7788,714000.0
2011-02-25 15:55:00,16.12,16.15,16.09,16.12,1378100.0,12.7788,12.8026,12.7551,12.7788,1378100.0
2011-02-28 09:30:00,16.14,16.2,16.13,16.19,498900.0,12.8492,12.897,12.8413,12.889,498900.0
2011-02-28 09:35:00,16.18,16.35,16.18,16.35,493000.0,12.8811,13.0164,12.8811,13.0164,493000.0
2011-02-28 09:40:00,16.35,16.45,16.35,16.41,644200.0,13.0164,13.096,13.0164,13.0642,644200.0
2011-02-28 09:45:00,16.41,16.42,16.37,16.39,354300.0,13.0642,13.0721,13.0323,13.0482,354300.0
2011-02-28 09:50:00,16.39,16.4,16.37,16.4,421800.0,13.0482,13.0562,13.0323,13.0562,421800.0
2011-02-28 09:55:00,16.39,16.47,16.38,16.46,256900.0,13.0482,13.1119,13.0403,13.104,256900.0
2011-02-28 10:00:00,16.47,16.49,16.46,16.48,255300.0,13.1119,13.1279,13.104,13.1199,255300.0
2011-02-28 10:05:00,16.47,16.48,16.43,16.44,395400.0,13.1119,13.1199,13.0801,13.088,395400.0
2011-02-28 10:10:00,16.45,16.46,16.41,16.46,391800.0,13.096,13.104,13.0642,13.104,391800.0
2011-02-28 10:15:00,16.46,16.54,16.45,16.52,468300.0,13.104,13.1677,13.096,13.1517,468300.0
2011-02-28 10:20:00,16.53,16.53,16.49,16.5,385000.0,13.1597,13.1597,13.1279,13.1358,385000.0
2011-02-28 10:25:00,16.5,16.5,16.49,16.49,137400.0,13.1358,13.1358,13.1279,13.1279,137400.0
2011-02-28 10:30:00,16.49,16.52,16.49,16.51,249200.0,13.1279,13.1517,13.1279,13.1438,249200.0
2011-02-28 10:35:00,16.51,16.51,16.41,16.41,530200.0,13.1438,13.1438,13.0642,13.0642,530200.0
2011-02-28 10:40:00,16.41,16.48,16.28,16.29,556700.0,13.0642,13.1199,12.9607,12.9686,556700.0
2011-02-28 10:45:00,16.28,16.32,16.24,16.3,384000.0,12.9607,12.9925,12.9288,12.9766,384000.0
2011-02-28 10:50:00,16.31,16.38,16.3,16.38,366300.0,12.9846,13.0403,12.9766,13.0403,366300.0
2011-02-28 10:55:00,16.38,16.43,16.38,16.43,125700.0,13.0403,13.0801,13.0403,13.0801,125700.0
2011-02-28 11:00:00,16.43,16.43,16.4,16.43,325000.0,13.0801,13.0801,13.0562,13.0801,325000.0
2011-02-28 11:05:00,16.42,16.45,16.41,16.45,582800.0,13.0721,13.096,13.0642,13.096,582800.0
2011-02-28 11:10:00,16.44,16.49,16.44,16.49,243400.0,13.088,13.1279,13.088,13.1279,243400.0
2011-02-28 11:15:00,16.49,16.52,16.47,16.48,376900.0,13.1279,13.1517,13.1119,13.1199,376900.0
2011-02-28 11:20:00,16.48,16.49,16.43,16.43,319700.0,13.1199,13.1279,13.0801,13.0801,319700.0
2011-02-28 11:25:00,16.44,16.44,16.36,16.37,319300.0,13.088,13.088,13.0244,13.0323,319300.0
2011-02-28 11:30:00,16.37,16.37,16.31,16.37,608400.0,13.0323,13.0323,12.9846,13.0323,608400.0
2011-02-28 11:35:00,16.37,16.42,16.36,16.4,379200.0,13.0323,13.0721,13.0244,13.0562,379200.0
2011-02-28 11:40:00,16.41,16.41,16.35,16.36,427700.0,13.0642,13.0642,13.0164,13.0244,427700.0
2011-02-28 11:45:00,16.36,16.38,16.36,16.37,404100.0,13.0244,13.0403,13.0244,13.0323,404100.0
2011-02-28 11:50:00,16.37,16.37,16.36,16.37,69000.0,13.0323,13.0323,13.0244,13.0323,69000.0
2011-02-28 11:55:00,16.36,16.39,16.36,16.39,205900.0,13.0244,13.0482,13.0244,13.0482,205900.0
2011-02-28 12:00:00,16.38,16.39,16.35,16.35,401200.0,13.0403,13.0482,13.0164,13.0164,401200.0
2011-02-28 12:05:00,16.35,16.37,16.35,16.35,149200.0,13.0164,13.0323,13.0164,13.0164,149200.0
2011-02-28 12:10:00,16.36,16.39,16.34,16.36,305600.0,13.0244,13.0482,13.0084,13.0244,305600.0
2011-02-28 12:15:00,16.37,16.38,16.35,16.38,268700.0,13.0323,13.0403,13.0164,13.0403,268700.0
2011-02-28 12:20:00,16.38,16.39,16.37,16.38,166500.0,13.0403,13.0482,13.0323,13.0403,166500.0
2011-02-28 12:25:00,16.38,16.39,16.37,16.39,221000.0,13.0403,13.0482,13.0323,13.0482,221000.0
2011-02-28 12:30:00,16.38,16.4,16.37,16.39,262800.0,13.0403,13.0562,13.0323,13.0482,262800.0
2011-02-28 12:35:00,16.39,16.41,16.36,16.36,246400.0,13.0482,13.0642,13.0244,13.0244,246400.0
2011-02-28 12:40:00,16.37,16.38,16.36,16.37,138300.0,13.0323,13.0403,13.0244,13.0323,138300.0
2011-02-28 12:45:00,16.37,16.39,16.36,16.37,355000.0,13.0323,13.0482,13.0244,13.0323,355000.0
2011-02-28 12:50:00,16.37,16.41,16.36,16.38,324000.0,13.0323,13.0642,13.0244,13.0403,324000.0
2011-02-28 12:55:00,16.38,16.39,16.33,16.37,339500.0,13.0403,13.0482,13.0005,13.0323,339500.0
2011-02-28 13:00:00,16.37,16.37,16.32,16.32,240300.0,13.0323,13.0323,12.9925,12.9925,240300.0
2011-02-28 13:05:00,16.32,16.35,16.32,16.34,442300.0,12.9925,13.0164,12.9925,13.0084,442300.0
2011-02-28 13:10:00,16.34,16.35,16.33,16.35,145500.0,13.0084,13.0164,13.0005,13.0164,145500.0
2011-02-28 13:15:00,16.35,16.35,16.33,16.35,281600.0,13.0164,13.0164,13.0005,13.0164,281600.0
2011-02-28 13:20:00,16.35,16.35,16.32,16.34,231000.0,13.0164,13.0164,12.9925,13.0084,231000.0
2011-02-28 13:25:00,16.33,16.35,16.31,16.33,223300.0,13.0005,13.0164,12.9846,13.0005,223300.0
2011-02-28 13:30:00,16.33,16.33,16.32,16.33,141200.0,13.0005,13.0005,12.9925,13.0005,141200.0
2011-02-28 13:35:00,16.33,16.34,16.31,16.34,223200.0,13.0005,13.0084,12.9846,13.0084,223200.0
2011-02-28 13:40:00,16.34,16.34,16.32,16.32,131900.0,13.0084,13.0084,12.9925,12.9925,131900.0
2011-02-28 13:45:00,16.32,16.33,16.29,16.3,303600.0,12.9925,13.0005,12.9686,12.9766,303600.0
2011-02-28 13:50:00,16.3,16.31,16.29,16.3,121800.0,12.9766,12.9846,12.9686,12.9766,121800.0
2011-02-28 13:55:00,16.29,16.31,16.26,16.27,221500.0,12.9686,12.9846,12.9447,12.9527,221500.0
2011-02-28 14:00:00,16.27,16.27,16.23,16.23,339100.0,12.9527,12.9527,12.9209,12.9209,339100.0
2011-02-28 14:05:00,16.23,16.24,16.2,16.21,233600.0,12.9209,12.9288,12.897,12.9049,233600.0
2011-02-28 14:10:00,16.21,16.22,16.2,16.22,191800.0,12.9049,12.9129,12.897,12.9129,191800.0
2011-02-28 14:15:00,16.22,16.25,16.21,16.24,207700.0,12.9129,12.9368,12.9049,12.9288,207700.0
2011-02-28 14:20:00,16.25,16.27,16.24,16.26,304000.0,12.9368,12.9527,12.9288,12.9447,304000.0
2011-02-28 14:25:00,16.26,16.31,16.25,16.31,321500.0,12.9447,12.9846,12.9368,12.9846,321500.0
2011-02-28 14:30:00,16.31,16.35,16.3,16.32,338000.0,12.9846,13.0164,12.9766,12.9925,338000.0
2011-02-28 14:35:00,16.33,16.33,16.31,16.32,167200.0,13.0005,13.0005,12.9846,12.9925,167200.0
2011-02-28 14:40:00,16.32,16.32,16.28,16.29,269800.0,12.9925,12.9925,12.9607,12.9686,269800.0
2011-02-28 14:45:00,16.29,16.29,16.28,16.29,90000.0,12.9686,12.9686,12.9607,12.9686,90000.0
2011-02-28 14:50:00,16.29,16.29,16.28,16.29,218200.0,12.9686,12.9686,12.9607,12.9686,218200.0
2011-02-28 14:55:00,16.28,16.33,16.28,16.32,174200.0,12.9607,13.0005,12.9607,12.9925,174200.0
2011-02-28 15:00:00,16.32,16.33,16.29,16.32,363200.0,12.9925,13.0005,12.9686,12.9925,363200.0
2011-02-28 15:05:00,16.32,16.32,16.28,16.29,270100.0,12.9925,12.9925,12.9607,12.9686,270100.0
2011-02-28 15:10:00,16.29,16.32,16.28,16.32,209900.0,12.9686,12.9925,12.9607,12.9925,209900.0
2011-02-28 15:15:00,16.33,16.34,16.32,16.34,268100.0,13.0005,13.0084,12.9925,13.0084,268100.0
2011-02-28 15:20:00,16.34,16.35,16.33,16.35,219900.0,13.0084,13.0164,13.0005,13.0164,219900.0
2011-02-28 15:25:00,16.34,16.37,16.34,16.37,228800.0,13.0084,13.0323,13.0084,13.0323,228800.0
2011-02-28 15:30:00,16.37,16.39,16.36,16.39,251600.0,13.0323,13.0482,13.0244,13.0482,251600.0
2011-02-28 15:35:00,16.39,16.4,16.39,16.4,267600.0,13.0482,13.0562,13.0482,13.0562,267600.0
2011-02-28 15:40:00,16.39,16.4,16.38,16.39,428400.0,13.0482,13.0562,13.0403,13.0482,428400.0
2011-02-28 15:45:00,16.39,16.39,16.38,16.39,336400.0,13.0482,13.0482,13.0403,13.0482,336400.0
2011-02-28 15:50:00,16.38,16.43,16.38,16.43,653600.0,13.0403,13.0801,13.0403,13.0801,653600.0
2011-02-28 15:55:00,16.42,16.44,16.42,16.43,858500.0,13.0721,13.088,13.0721,13.0801,858500.0
2011-03-01 09:30:00,16.55,16.74,16.54,16.71,1105800.0,13.1756,13.3269,13.1677,13.303,1105800.0
2011-03-01 09:35:00,16.71,16.75,16.65,16.74,786900.0,13.303,13.3348,13.2552,13.3269,786900.0
2011-03-01 09:40:00,16.73,16.73,16.64,16.71,796400.0,13.3189,13.3189,13.2473,13.303,796400.0
2011-03-01 09:45:00,16.71,16.74,16.67,16.68,516700.0,13.303,13.3269,13.2712,13.2791,516700.0
2011-03-01 09:50:00,16.68,16.7,16.63,16.64,557200.0,13.2791,13.295,13.2393,13.2473,557200.0
2011-03-01 09:55:00,16.63,16.64,16.55,16.61,541300.0,13.2393,13.2473,13.1756,13.2234,541300.0
2011-03-01 10:00:00,16.61,16.64,16.52,16.57,479100.0,13.2234,13.2473,13.1517,13.1915,479100.0
2011-03-01 10:05:00,16.57,16.61,16.53,16.59,498900.0,13.1915,13.2234,13.1597,13.2075,498900.0
2011-03-01 10:10:00,16.58,16.59,16.52,16.55,286400.0,13.1995,13.2075,13.1517,13.1756,286400.0
2011-03-01 10:15:00,16.55,16.57,16.45,16.47,429900.0,13.1756,13.1915,13.096,13.1119,429900.0
2011-03-01 10:20:00,16.46,16.5,16.43,16.46,361900.0,13.104,13.1358,13.0801,13.104,361900.0
2011-03-01 10:25:00,16.46,16.49,16.42,16.46,448000.0,13.104,13.1279,13.0721,13.104,448000.0
2011-03-01 10:30:00,16.45,16.48,16.43,16.44,616700.0,13.096,13.1199,13.0801,13.088,616700.0
2011-03-01 10:35:00,16.43,16.45,16.4,16.42,348800.0,13.0801,13.096,13.0562,13.0721,348800.0
2011-03-01 10:40:00,16.43,16.46,16.41,16.41,398400.0,13.0801,13.104,13.0642,13.0642,398400.0
2011-03-01 10:45:00,16.41,16.46,16.41,16.41,570900.0,13.0642,13.104,13.0642,13.0642,570900.0
2011-03-01 10:50:00,16.41,16.5,16.41,16.48,566300.0,13.0642,13.1358,13.0642,13.1199,566300.0
2011-03-01 10:55:00,16.49,16.59,16.48,16.56,463700.0,13.1279,13.2075,13.1199,13.1836,463700.0
2011-03-01 11:00:00,16.56,16.57,16.5,16.52,444800.0,13.1836,13.1915,13.1358,13.1517,444800.0
2011-03-01 11:05:00,16.51,16.53,16.5,16.51,177400.0,13.1438,13.1597,13.1358,13.1438,177400.0
2011-03-01 11:10:00,16.52,16.55,16.5,16.52,208500.0,13.1517,13.1756,13.1358,13.1517,208500.0
2011-03-01 11:15:00,16.51,16.54,16.5,16.54,364800.0,13.1438,13.1677,13.1358,13.1677,364800.0
2011-03-01 11:20:00,16.54,16.56,16.53,16.55,115400.0,13.1677,13.1836,13.1597,13.1756,115400.0
2011-03-01 11:25:00,16.54,16.55,16.42,16.42,528100.0,13.1677,13.1756,13.0721,13.0721,528100.0
2011-03-01 11:30:00,16.43,16.46,16.41,16.46,385200.0,13.0801,13.104,13.0642,13.104,385200.0
2011-03-01 11:35:00,16.46,16.49,16.44,16.46,408300.0,13.104,13.1279,13.088,13.104,408300.0
2011-03-01 11:40:00,16.46,16.51,16.45,16.49,380800.0,13.104,13.1438,13.096,13.1279,380800.0
2011-03-01 11:45:00,16.48,16.5,16.43,16.44,179900.0,13.1199,13.1358,13.0801,13.088,179900.0
2011-03-01 11:50:00,16.45,16.46,16.4,16.42,831800.0,13.096,13.104,13.0562,13.0721,831800.0
2011-03-01 11:55:00,16.43,16.45,16.38,16.39,363400.0,13.0801,13.096,13.0403,13.0482,363400.0
2011-03-01 12:00:00,16.38,16.39,16.34,16.39,368600.0,13.0403,13.0482,13.0084,13.0482,368600.0
2011-03-01 12:05:00,16.39,16.4,16.36,16.38,636700.0,13.0482,13.0562,13.0244,13.0403,636700.0
2011-03-01 12:10:00,16.38,16.42,16.38,16.38,344300.0,13.0403,13.0721,13.0403,13.0403,344300.0
2011-03-01 12:15:00,16.38,16.39,16.34,16.34,375900.0,13.0403,13.0482,13.0084,13.0084,375900.0
2011-03-01 12:20:00,16.34,16.37,16.33,16.35,239900.0,13.0084,13.0323,13.0005,13.0164,239900.0
2011-03-01 12:25:00,16.35,16.35,16.3,16.33,301800.0,13.0164,13.0164,12.9766,13.0005,301800.0
2011-03-01 12:30:00,16.32,16.35,16.32,16.34,262300.0,12.9925,13.0164,12.9925,13.0084,262300.0
2011-03-01 12:35:00,16.34,16.34,16.31,16.31,128100.0,13.0084,13.0084,12.9846,12.9846,128100.0
2011-03-01 12:40:00,16.31,16.33,16.3,16.32,171100.0,12.9846,13.0005,12.9766,12.9925,171100.0
2011-03-01 12:45:00,16.33,16.33,16.31,16.31,144900.0,13.0005,13.0005,12.9846,12.9846,144900.0
2011-03-01 12:50:00,16.32,16.32,16.29,16.31,332200.0,12.9925,12.9925,12.9686,12.9846,332200.0
2011-03-01 12:55:00,16.31,16.34,16.29,16.3,326300.0,12.9846,13.0084,12.9686,12.9766,326300.0
2011-03-01 13:00:00,16.3,16.3,16.25,16.27,221000.0,12.9766,12.9766,12.9368,12.9527,221000.0
2011-03-01 13:05:00,16.27,16.3,16.25,16.29,206900.0,12.9527,12.9766,12.9368,12.9686,206900.0
2011-03-01 13:10:00,16.29,16.32,16.28,16.3,117500.0,12.9686,12.9925,12.9607,12.9766,117500.0
2011-03-01 13:15:00,16.3,16.31,16.25,16.31,183200.0,12.9766,12.9846,12.9368,12.9846,183200.0
2011-03-01 13:20:00,16.3,16.33,16.26,16.3,315800.0,12.9766,13.0005,12.9447,12.9766,315800.0
2011-03-01 13:25:00,16.3,16.31,16.26,16.29,242600.0,12.9766,12.9846,12.9447,12.9686,242600.0
2011-03-01 13:30:00,16.28,16.32,16.27,16.31,200700.0,12.9607,12.9925,12.9527,12.9846,200700.0
2011-03-01 13:35:00,16.31,16.33,16.29,16.32,202500.0,12.9846,13.0005,12.9686,12.9925,202500.0
2011-03-01 13:40:00,16.32,16.32,16.27,16.27,198100.0,12.9925,12.9925,12.9527,12.9527,198100.0
2011-03-01 13:45:00,16.27,16.31,16.27,16.29,141100.0,12.9527,12.9846,12.9527,12.9686,141100.0
2011-03-01 13:50:00,16.29,16.29,16.26,16.28,328100.0,12.9686,12.9686,12.9447,12.9607,328100.0
2011-03-01 13:55:00,16.28,16.3,16.27,16.28,446300.0,12.9607,12.9766,12.9527,12.9607,446300.0
2011-03-01 14:00:00,16.28,16.29,16.24,16.25,290300.0,12.9607,12.9686,12.9288,12.9368,290300.0
2011-03-01 14:05:00,16.26,16.26,16.23,16.24,312500.0,12.9447,12.9447,12.9209,12.9288,312500.0
2011-03-01 14:10:00,16.24,16.26,16.2,16.21,359900.0,12.9288,12.9447,12.897,12.9049,359900.0
2011-03-01 14:15:00,16.21,16.27,16.19,16.25,323600.0,12.9049,12.9527,12.889,12.9368,323600.0
2011-03-01 14:20:00,16.25,16.26,16.21,16.22,345900.0,12.9368,12.9447,12.9049,12.9129,345900.0
2011-03-01 14:25:00,16.23,16.23,16.17,16.19,395300.0,12.9209,12.9209,12.8731,12.889,395300.0
2011-03-01 14:30:00,16.19,16.2,16.17,16.19,236300.0,12.889,12.897,12.8731,12.889,236300.0
2011-03-01 14:35:00,16.18,16.21,16.16,16.21,284800.0,12.8811,12.9049,12.8651,12.9049,284800.0
2011-03-01 14:40:00,16.21,16.24,16.19,16.24,328400.0,12.9049,12.9288,12.889,12.9288,328400.0
2011-03-01 14:45:00,16.23,16.25,16.22,16.23,225600.0,12.9209,12.9368,12.9129,12.9209,225600.0
2011-03-01 14:50:00,16.23,16.28,16.23,16.27,175700.0,12.9209,12.9607,12.9209,12.9527,175700.0
2011-03-01 14:55:00,16.27,16.27,16.23,16.24,272900.0,12.9527,12.9527,12.9209,12.9288,272900.0
2011-03-01 15:00:00,16.25,16.27,16.22,16.23,317000.0,12.9368,12.9527,12.9129,12.9209,317000.0
2011-03-01 15:05:00,16.22,16.23,16.2,16.21,256000.0,12.9129,12.9209,12.897,12.9049,256000.0
2011-03-01 15:10:00,16.2,16.22,16.18,16.22,284900.0,12.897,12.9129,12.8811,12.9129,284900.0
2011-03-01 15:15:00,16.22,16.23,16.2,16.23,302400.0,12.9129,12.9209,12.897,12.9209,302400.0
2011-03-01 15:20:00,16.23,16.25,16.21,16.21,377000.0,12.9209,12.9368,12.9049,12.9049,377000.0
2011-03-01 15:25:00,16.22,16.22,16.18,16.19,385400.0,12.9129,12.9129,12.8811,12.889,385400.0
2011-03-01 15:30:00,16.19,16.24,16.19,16.23,400900.0,12.889,12.9288,12.889,12.9209,400900.0
2011-03-01 15:35:00,16.23,16.24,16.2,16.21,736200.0,12.9209,12.9288,12.897,12.9049,736200.0
2011-03-01 15:40:00,16.22,16.23,16.2,16.2,263700.0,12.9129,12.9209,12.897,12.897,263700.0
2011-03-01 15:45:00,16.2,16.21,16.16,16.2,629600.0,12.897,12.9049,12.8651,12.897,629600.0
2011-03-01 15:50:00,16.2,16.22,16.18,16.21,643800.0,12.897,12.9129,12.8811,12.9049,643800.0
2011-03-01 15:55:00,16.21,16.23,16.18,16.2,1118500.0,12.9049,12.9209,12.8811,12.897,1118500.0
2011-03-02 09:30:00,16.12,16.28,16.12,16.17,372500.0,12.8333,12.9607,12.8333,12.8731,372500.0
2011-03-02 09:35:00,16.17,16.21,16.13,16.19,256400.0,12.8731,12.9049,12.8413,12.889,256400.0
2011-03-02 09:40:00,16.19,16.28,16.18,16.24,350900.0,12.889,12.9607,12.8811,12.9288,350900.0
2011-03-02 09:45:00,16.24,16.29,16.22,16.25,163800.0,12.9288,12.9686,12.9129,12.9368,163800.0
2011-03-02 09:50:00,16.25,16.28,16.24,16.27,107000.0,12.9368,12.9607,12.9288,12.9527,107000.0
2011-03-02 09:55:00,16.27,16.31,16.27,16.3,152800.0,12.9527,12.9846,12.9527,12.9766,152800.0
2011-03-02 10:00:00,16.3,16.35,16.3,16.34,195400.0,12.9766,13.0164,12.9766,13.0084,195400.0
2011-03-02 10:05:00,16.34,16.38,16.27,16.29,229300.0,13.0084,13.0403,12.9527,12.9686,229300.0
2011-03-02 10:10:00,16.29,16.3,16.25,16.28,122800.0,12.9686,12.9766,12.9368,12.9607,122800.0
2011-03-02 10:15:00,16.29,16.32,16.26,16.27,296400.0,12.9686,12.9925,12.9447,12.9527,296400.0
2011-03-02 10:20:00,16.26,16.28,16.21,16.21,277100.0,12.9447,12.9607,12.9049,12.9049,277100.0
2011-03-02 10:25:00,16.21,16.26,16.21,16.24,198000.0,12.9049,12.9447,12.9049,12.9288,198000.0
2011-03-02 10:30:00,16.24,16.27,16.22,16.23,409600.0,12.9288,12.9527,12.9129,12.9209,409600.0
2011-03-02 10:35:00,16.23,16.25,16.21,16.24,450300.0,12.9209,12.9368,12.9049,12.9288,450300.0
2011-03-02 10:40:00,16.24,16.31,16.23,16.31,518600.0,12.9288,12.9846,12.9209,12.9846,518600.0
2011-03-02 10:45:00,16.31,16.33,16.3,16.32,153800.0,12.9846,13.0005,12.9766,12.9925,153800.0
2011-03-02 10:50:00,16.32,16.36,16.32,16.36,179000.0,12.9925,13.0244,12.9925,13.0244,179000.0
2011-03-02 10:55:00,16.36,16.44,16.35,16.42,542300.0,13.0244,13.088,13.0164,13.0721,542300.0
2011-03-02 11:00:00,16.42,16.46,16.4,16.45,317600.0,13.0721,13.104,13.0562,13.096,317600.0
2011-03-02 11:05:00,16.46,16.46,16.42,16.44,182400.0,13.104,13.104,13.0721,13.088,182400.0
2011-03-02 11:10:00,16.43,16.44,16.41,16.42,142800.0,13.0801,13.088,13.0642,13.0721,142800.0
2011-03-02 11:15:00,16.41,16.41,16.34,16.35,142400.0,13.0642,13.0642,13.0084,13.0164,142400.0
2011-03-02 11:20:00,16.36,16.37,16.34,16.34,190700.0,13.0244,13.0323,13.0084,13.0084,190700.0
2011-03-02 11:25:00,16.34,16.35,16.28,16.28,218200.0,13.0084,13.0164,12.9607,12.9607,218200.0
2011-03-02 11:30:00,16.28,16.32,16.27,16.29,204900.0,12.9607,12.9925,12.9527,12.9686,204900.0
2011-03-02 11:35:00,16.3,16.31,16.26,16.28,185900.0,12.9766,12.9846,12.9447,12.9607,185900.0
2011-03-02 11:40:00,16.29,16.31,16.25,16.25,263300.0,12.9686,12.9846,12.9368,12.9368,263300.0
2011-03-02 11:45:00,16.26,16.28,16.24,16.25,176400.0,12.9447,12.9607,12.9288,12.9368,176400.0
2011-03-02 11:50:00,16.26,16.27,16.22,16.23,153500.0,12.9447,12.9527,12.9129,12.9209,153500.0
2011-03-02 11:55:00,16.22,16.23,16.18,16.19,188500.0,12.9129,12.9209,12.8811,12.889,188500.0
2011-03-02 12:00:00,16.18,16.22,16.17,16.22,162800.0,12.8811,12.9129,12.8731,12.9129,162800.0
2011-03-02 12:05:00,16.21,16.24,16.19,16.24,115200.0,12.9049,12.9288,12.889,12.9288,115200.0
2011-03-02 12:10:00,16.24,16.25,16.22,16.22,140700.0,12.9288,12.9368,12.9129,12.9129,140700.0
2011-03-02 12:15:00,16.22,16.24,16.22,16.23,84500.0,12.9129,12.9288,12.9129,12.9209,84500.0
2011-03-02 12:20:00,16.24,16.26,16.23,16.24,109400.0,12.9288,12.9447,12.9209,12.9288,109400.0
2011-03-02 12:25:00,16.25,16.26,16.24,16.26,67700.0,12.9368,12.9447,12.9288,12.9447,67700.0
2011-03-02 12:30:00,16.26,16.28,16.25,16.27,129200.0,12.9447,12.9607,12.9368,12.9527,129200.0
2011-03-02 12:35:00,16.26,16.28,16.26,16.28,95300.0,12.9447,12.9607,12.9447,12.9607,95300.0
2011-03-02 12:40:00,16.28,16.28,16.27,16.28,29500.0,12.9607,12.9607,12.9527,12.9607,29500.0
2011-03-02 12:45:00,16.28,16.29,16.27,16.29,115900.0,12.9607,12.9686,12.9527,12.9686,115900.0
2011-03-02 12:50:00,16.29,16.29,16.27,16.27,31200.0,12.9686,12.9686,12.9527,12.9527,31200.0
2011-03-02 12:55:00,16.27,16.31,16.26,16.3,241700.0,12.9527,12.9846,12.9447,12.9766,241700.0
2011-03-02 13:00:00,16.3,16.36,16.3,16.34,237900.0,12.9766,13.0244,12.9766,13.0084,237900.0
2011-03-02 13:05:00,16.34,16.37,16.3,16.3,213000.0,13.0084,13.0323,12.9766,12.9766,213000.0
2011-03-02 13:10:00,16.3,16.3,16.28,16.3,273100.0,12.9766,12.9766,12.9607,12.9766,273100.0
2011-03-02 13:15:00,16.3,16.31,16.28,16.28,153700.0,12.9766,12.9846,12.9607,12.9607,153700.0
2011-03-02 13:20:00,16.28,16.32,16.28,16.3,146000.0,12.9607,12.9925,12.9607,12.9766,146000.0
2011-03-02 13:25:00,16.31,16.32,16.3,16.3,71600.0,12.9846,12.9925,12.9766,12.9766,71600.0
2011-03-02 13:30:00,16.3,16.33,16.3,16.32,94700.0,12.9766,13.0005,12.9766,12.9925,94700.0
2011-03-02 13:35:00,16.32,16.34,16.31,16.33,349100.0,12.9925,13.0084,12.9846,13.0005,349100.0
2011-03-02 13:40:00,16.32,16.32,16.29,16.3,224800.0,12.9925,12.9925,12.9686,12.9766,224800.0
2011-03-02 13:45:00,16.3,16.33,16.29,16.32,180300.0,12.9766,13.0005,12.9686,12.9925,180300.0
2011-03-02 13:50:00,16.32,16.35,16.31,16.31,103800.0,12.9925,13.0164,12.9846,12.9846,103800.0
2011-03-02 13:55:00,16.31,16.32,16.3,16.32,348500.0,12.9846,12.9925,12.9766,12.9925,348500.0
2011-03-02 14:00:00,16.32,16.32,16.27,16.28,179800.0,12.9925,12.9925,12.9527,12.9607,179800.0
2011-03-02 14:05:00,16.28,16.36,16.28,16.34,161900.0,12.9607,13.0244,12.9607,13.0084,161900.0
2011-03-02 14:10:00,16.34,16.38,16.34,16.37,192500.0,13.0084,13.0403,13.0084,13.0323,192500.0
2011-03-02 14:15:00,16.36,16.39,16.34,16.35,278500.0,13.0244,13.0482,13.0084,13.0164,278500.0
2011-03-02 14:20:00,16.34,16.38,16.33,16.35,254800.0,13.0084,13.0403,13.0005,13.0164,254800.0
2011-03-02 14:25:00,16.35,16.37,16.3,16.33,226300.0,13.0164,13.0323,12.9766,13.0005,226300.0
2011-03-02 14:30:00,16.33,16.38,16.32,16.38,178400.0,13.0005,13.0403,12.9925,13.0403,178400.0
2011-03-02 14:35:00,16.38,16.41,16.37,16.39,179200.0,13.0403,13.0642,13.0323,13.0482,179200.0
2011-03-02 14:40:00,16.38,16.41,16.38,16.41,239100.0,13.0403,13.0642,13.0403,13.0642,239100.0
2011-03-02 14:45:00,16.41,16.44,16.39,16.39,216600.0,13.0642,13.088,13.0482,13.0482,216600.0
2011-03-02 14:50:00,16.39,16.4,16.38,16.39,114800.0,13.0482,13.0562,13.0403,13.0482,114800.0
2011-03-02 14:55:00,16.39,16.43,16.39,16.41,306200.0,13.0482,13.0801,13.0482,13.0642,306200.0
2011-03-02 15:00:00,16.42,16.43,16.41,16.43,167600.0,13.0721,13.0801,13.0642,13.0801,167600.0
2011-03-02 15:05:00,16.43,16.45,16.42,16.45,142800.0,13.0801,13.096,13.0721,13.096,142800.0
2011-03-02 15:10:00,16.45,16.45,16.41,16.41,206700.0,13.096,13.096,13.0642,13.0642,206700.0
2011-03-02 15:15:00,16.41,16.42,16.4,16.42,202400.0,13.0642,13.0721,13.0562,13.0721,202400.0
2011-03-02 15:20:00,16.41,16.44,16.4,16.4,196600.0,13.0642,13.088,13.0562,13.0562,196600.0
2011-03-02 15:25:00,16.41,16.41,16.37,16.38,293200.0,13.0642,13.0642,13.0323,13.0403,293200.0
2011-03-02 15:30:00,16.38,16.39,16.37,16.39,163300.0,13.0403,13.0482,13.0323,13.0482,163300.0
2011-03-02 15:35:00,16.39,16.4,16.36,16.39,375200.0,13.0482,13.0562,13.0244,13.0482,375200.0
2011-03-02 15:40:00,16.4,16.41,16.35,16.36,532400.0,13.0562,13.0642,13.0164,13.0244,532400.0
2011-03-02 15:45:00,16.37,16.39,16.36,16.38,628500.0,13.0323,13.0482,13.0244,13.0403,628500.0
2011-03-02 15:50:00,16.39,16.41,16.38,16.4,409000.0,13.0482,13.0642,13.0403,13.0562,409000.0
2011-03-02 15:55:00,16.41,16.42,16.36,16.42,872800.0,13.0642,13.0721,13.0244,13.0721,872800.0
2011-03-03 09:30:00,16.5,16.66,16.49,16.61,611400.0,13.1358,13.2632,13.1279,13.2234,611400.0
2011-03-03 09:35:00,16.61,16.64,16.55,16.57,312600.0,13.2234,13.2473,13.1756,13.1915,312600.0
2011-03-03 09:40:00,16.57,16.66,16.55,16.65,374300.0,13.1915,13.2632,13.1756,13.2552,374300.0
2011-03-03 09:45:00,16.66,16.7,16.65,16.67,180500.0,13.2632,13.295,13.2552,13.2712,180500.0
2011-03-03 09:50:00,16.67,16.69,16.65,16.66,210700.0,13.2712,13.2871,13.2552,13.2632,210700.0
2011-03-03 09:55:00,16.67,16.73,16.66,16.73,254600.0,13.2712,13.3189,13.2632,13.3189,254600.0
2011-03-03 10:00:00,16.73,16.74,16.71,16.72,214200.0,13.3189,13.3269,13.303,13.311,214200.0
2011-03-03 10:05:00,16.71,16.73,16.68,16.72,272900.0,13.303,13.3189,13.2791,13.311,272900.0
2011-03-03 10:10:00,16.72,16.76,16.71,16.74,303900.0,13.311,13.3428,13.303,13.3269,303900.0
2011-03-03 10:15:00,16.75,16.77,16.72,16.72,186500.0,13.3348,13.3508,13.311,13.311,186500.0
2011-03-03 10:20:00,16.72,16.73,16.69,16.73,286100.0,13.311,13.3189,13.2871,13.3189,286100.0
2011-03-03 10:25:00,16.72,16.76,16.71,16.71,205800.0,13.311,13.3428,13.303,13.303,205800.0
2011-03-03 10:30:00,16.72,16.72,16.66,16.69,217900.0,13.311,13.311,13.2632,13.2871,217900.0
2011-03-03 10:35:00,16.69,16.73,16.69,16.71,233200.0,13.2871,13.3189,13.2871,13.303,233200.0
2011-03-03 10:40:00,16.72,16.79,16.72,16.79,420400.0,13.311,13.3667,13.311,13.3667,420400.0
2011-03-03 10:45:00,16.78,16.8,16.77,16.78,279100.0,13.3587,13.3746,13.3508,13.3587,279100.0
2011-03-03 10:50:00,16.77,16.85,16.76,16.84,737000.0,13.3508,13.4145,13.3428,13.4065,737000.0
2011-03-03 10:55:00,16.84,16.85,16.81,16.82,455100.0,13.4065,13.4145,13.3826,13.3906,455100.0
2011-03-03 11:00:00,16.82,16.84,16.81,16.83,125200.0,13.3906,13.4065,13.3826,13.3985,125200.0
2011-03-03 11:05:00,16.83,16.84,16.8,16.82,124700.0,13.3985,13.4065,13.3746,13.3906,124700.0
2011-03-03 11:10:00,16.82,16.83,16.78,16.78,171300.0,13.3906,13.3985,13.3587,13.3587,171300.0
2011-03-03 11:15:00,16.79,16.82,16.78,16.81,276100.0,13.3667,13.3906,13.3587,13.3826,276100.0
2011-03-03 11:20:00,16.8,16.82,16.79,16.82,79200.0,13.3746,13.3906,13.3667,13.3906,79200.0
2011-03-03 11:25:00,16.81,16.83,16.81,16.81,91600.0,13.3826,13.3985,13.3826,13.3826,91600.0
2011-03-03 11:30:00,16.81,16.82,16.79,16.8,147700.0,13.3826,13.3906,13.3667,13.3746,147700.0
2011-03-03 11:35:00,16.8,16.82,16.8,16.81,69200.0,13.3746,13.3906,13.3746,13.3826,69200.0
2011-03-03 11:40:00,16.81,16.82,16.78,16.78,146100.0,13.3826,13.3906,13.3587,13.3587,146100.0
2011-03-03 11:45:00,16.79,16.82,16.79,16.8,93800.0,13.3667,13.3906,13.3667,13.3746,93800.0
2011-03-03 11:50:00,16.8,16.84,16.8,16.83,185800.0,13.3746,13.4065,13.3746,13.3985,185800.0
2011-03-03 11:55:00,16.83,16.85,16.83,16.84,155200.0,13.3985,13.4145,13.3985,13.4065,155200.0
2011-03-03 12:00:00,16.83,16.84,16.82,16.83,72200.0,13.3985,13.4065,13.3906,13.3985,72200.0
2011-03-03 12:05:00,16.83,16.83,16.81,16.83,116800.0,13.3985,13.3985,13.3826,13.3985,116800.0
2011-03-03 12:10:00,16.82,16.83,16.82,16.82,25800.0,13.3906,13.3985,13.3906,13.3906,25800.0
2011-03-03 12:15:00,16.82,16.84,16.82,16.82,108600.0,13.3906,13.4065,13.3906,13.3906,108600.0
2011-03-03 12:20:00,16.82,16.85,16.8,16.85,184300.0,13.3906,13.4145,13.3746,13.4145,184300.0
2011-03-03 12:25:00,16.84,16.85,16.83,16.84,110200.0,13.4065,13.4145,13.3985,13.4065,110200.0
2011-03-03 12:30:00,16.85,16.85,16.83,16.83,96700.0,13.4145,13.4145,13.3985,13.3985,96700.0
2011-03-03 12:35:00,16.84,16.85,16.83,16.85,61200.0,13.4065,13.4145,13.3985,13.4145,61200.0
2011-03-03 12:40:00,16.84,16.85,16.83,16.85,115000.0,13.4065,13.4145,13.3985,13.4145,115000.0
2011-03-03 12:45:00,16.84,16.87,16.84,16.86,165200.0,13.4065,13.4304,13.4065,13.4224,165200.0
2011-03-03 12:50:00,16.86,16.88,16.85,16.86,150300.0,13.4224,13.4383,13.4145,13.4224,150300.0
2011-03-03 12:55:00,16.87,16.87,16.83,16.83,82400.0,13.4304,13.4304,13.3985,13.3985,82400.0
2011-03-03 13:00:00,16.83,16.85,16.82,16.82,115600.0,13.3985,13.4145,13.3906,13.3906,115600.0
2011-03-03 13:05:00,16.83,16.84,16.81,16.81,174100.0,13.3985,13.4065,13.3826,13.3826,174100.0
2011-03-03 13:10:00,16.82,16.85,16.81,16.85,72400.0,13.3906,13.4145,13.3826,13.4145,72400.0
2011-03-03 13:15:00,16.85,16.85,16.84,16.85,25000.0,13.4145,13.4145,13.4065,13.4145,25000.0
2011-03-03 13:20:00,16.85,16.86,16.84,16.85,101200.0,13.4145,13.4224,13.4065,13.4145,101200.0
2011-03-03 13:25:00,16.84,16.88,16.83,16.85,301700.0,13.4065,13.4383,13.3985,13.4145,301700.0
2011-03-03 13:30:00,16.85,16.86,16.84,16.85,71100.0,13.4145,13.4224,13.4065,13.4145,71100.0
2011-03-03 13:35:00,16.86,16.87,16.84,16.85,115100.0,13.4224,13.4304,13.4065,13.4145,115100.0
2011-03-03 13:40:00,16.86,16.87,16.85,16.86,58100.0,13.4224,13.4304,13.4145,13.4224,58100.0
2011-03-03 13:45:00,16.85,16.87,16.85,16.87,77800.0,13.4145,13.4304,13.4145,13.4304,77800.0
2011-03-03 13:50:00,16.87,16.88,16.86,16.86,108600.0,13.4304,13.4383,13.4224,13.4224,108600.0
2011-03-03 13:55:00,16.87,16.88,16.86,16.88,60400.0,13.4304,13.4383,13.4224,13.4383,60400.0
2011-03-03 14:00:00,16.87,16.88,16.86,16.88,130700.0,13.4304,13.4383,13.4224,13.4383,130700.0
2011-03-03 14:05:00,16.88,16.88,16.87,16.87,55700.0,13.4383,13.4383,13.4304,13.4304,55700.0
2011-03-03 14:10:00,16.87,16.89,16.86,16.87,245400.0,13.4304,13.4463,13.4224,13.4304,245400.0
2011-03-03 14:15:00,16.87,16.89,16.87,16.89,72600.0,13.4304,13.4463,13.4304,13.4463,72600.0
2011-03-03 14:20:00,16.88,16.89,16.87,16.88,76200.0,13.4383,13.4463,13.4304,13.4383,76200.0
2011-03-03 14:25:00,16.87,16.89,16.87,16.89,134000.0,13.4304,13.4463,13.4304,13.4463,134000.0
2011-03-03 14:30:00,16.89,16.89,16.87,16.88,125700.0,13.4463,13.4463,13.4304,13.4383,125700.0
2011-03-03 14:35:00,16.89,16.9,16.88,16.9,263500.0,13.4463,13.4543,13.4383,13.4543,263500.0
2011-03-03 14:40:00,16.9,16.92,16.89,16.92,128400.0,13.4543,13.4702,13.4463,13.4702,128400.0
2011-03-03 14:45:00,16.92,16.92,16.88,16.88,204500.0,13.4702,13.4702,13.4383,13.4383,204500.0
2011-03-03 14:50:00,16.88,16.91,16.88,16.89,313800.0,13.4383,13.4622,13.4383,13.4463,313800.0
2011-03-03 14:55:00,16.9,16.93,16.89,16.9,235000.0,13.4543,13.4781,13.4463,13.4543,235000.0
2011-03-03 15:00:00,16.9,16.91,16.89,16.9,75300.0,13.4543,13.4622,13.4463,13.4543,75300.0
2011-03-03 15:05:00,16.9,16.93,16.89,16.91,140200.0,13.4543,13.4781,13.4463,13.4622,140200.0
2011-03-03 15:10:00,16.9,16.91,16.88,16.88,199800.0,13.4543,13.4622,13.4383,13.4383,199800.0
2011-03-03 15:15:00,16.88,16.91,16.88,16.88,192700.0,13.4383,13.4622,13.4383,13.4383,192700.0
2011-03-03 15:20:00,16.88,16.91,16.88,16.88,259700.0,13.4383,13.4622,13.4383,13.4383,259700.0
2011-03-03 15:25:00,16.88,16.88,16.86,16.87,180500.0,13.4383,13.4383,13.4224,13.4304,180500.0
2011-03-03 15:30:00,16.87,16.87,16.84,16.85,146500.0,13.4304,13.4304,13.4065,13.4145,146500.0
2011-03-03 15:35:00,16.85,16.85,16.81,16.82,893900.0,13.4145,13.4145,13.3826,13.3906,893900.0
2011-03-03 15:40:00,16.81,16.85,16.81,16.82,429300.0,13.3826,13.4145,13.3826,13.3906,429300.0
2011-03-03 15:45:00,16.83,16.86,16.82,16.86,374900.0,13.3985,13.4224,13.3906,13.4224,374900.0
2011-03-03 15:50:00,16.86,16.88,16.84,16.84,415100.0,13.4224,13.4383,13.4065,13.4065,415100.0
2011-03-03 15:55:00,16.85,16.85,16.83,16.85,703500.0,13.4145,13.4145,13.3985,13.4145,703500.0
2011-03-04 09:30:00,16.84,16.87,16.77,16.78,297400.0,13.4065,13.4304,13.3508,13.3587,297400.0
2011-03-04 09:35:00,16.78,16.79,16.63,16.66,278800.0,13.3587,13.3667,13.2393,13.2632,278800.0
2011-03-04 09:40:00,16.66,16.71,16.63,16.64,269700.0,13.2632,13.303,13.2393,13.2473,269700.0
2011-03-04 09:45:00,16.65,16.74,16.64,16.72,199000.0,13.2552,13.3269,13.2473,13.311,199000.0
2011-03-04 09:50:00,16.71,16.73,16.67,16.71,156400.0,13.303,13.3189,13.2712,13.303,156400.0
2011-03-04 09:55:00,16.72,16.76,16.7,16.76,144900.0,13.311,13.3428,13.295,13.3428,144900.0
2011-03-04 10:00:00,16.76,16.79,16.74,16.78,128500.0,13.3428,13.3667,13.3269,13.3587,128500.0
2011-03-04 10:05:00,16.77,16.78,16.7,16.71,215900.0,13.3508,13.3587,13.295,13.303,215900.0
2011-03-04 10:10:00,16.71,16.73,16.66,16.69,249500.0,13.303,13.3189,13.2632,13.2871,249500.0
2011-03-04 10:15:00,16.68,16.71,16.67,16.68,230800.0,13.2791,13.303,13.2712,13.2791,230800.0
2011-03-04 10:20:00,16.68,16.69,16.64,16.64,202300.0,13.2791,13.2871,13.2473,13.2473,202300.0
2011-03-04 10:25:00,16.64,16.67,16.6,16.66,291000.0,13.2473,13.2712,13.2154,13.2632,291000.0
2011-03-04 10:30:00,16.67,16.67,16.63,16.67,224100.0,13.2712,13.2712,13.2393,13.2712,224100.0
2011-03-04 10:35:00,16.66,16.71,16.65,16.71,229600.0,13.2632,13.303,13.2552,13.303,229600.0
2011-03-04 10:40:00,16.71,16.77,16.71,16.74,508400.0,13.303,13.3508,13.303,13.3269,508400.0
2011-03-04 10:45:00,16.74,16.78,16.74,16.76,247600.0,13.3269,13.3587,13.3269,13.3428,247600.0
2011-03-04 10:50:00,16.75,16.78,16.74,16.78,88100.0,13.3348,13.3587,13.3269,13.3587,88100.0
2011-03-04 10:55:00,16.78,16.8,16.75,16.75,236600.0,13.3587,13.3746,13.3348,13.3348,236600.0
2011-03-04 11:00:00,16.75,16.79,16.75,16.79,200300.0,13.3348,13.3667,13.3348,13.3667,200300.0
2011-03-04 11:05:00,16.79,16.8,16.76,16.8,323900.0,13.3667,13.3746,13.3428,13.3746,323900.0
2011-03-04 11:10:00,16.8,16.8,16.77,16.79,143200.0,13.3746,13.3746,13.3508,13.3667,143200.0
2011-03-04 11:15:00,16.79,16.79,16.72,16.74,163100.0,13.3667,13.3667,13.311,13.3269,163100.0
2011-03-04 11:20:00,16.74,16.76,16.72,16.73,150200.0,13.3269,13.3428,13.311,13.3189,150200.0
2011-03-04 11:25:00,16.73,16.74,16.72,16.72,62600.0,13.3189,13.3269,13.311,13.311,62600.0
2011-03-04 11:30:00,16.72,16.77,16.69,16.76,217200.0,13.311,13.3508,13.2871,13.3428,217200.0
2011-03-04 11:35:00,16.75,16.79,16.75,16.78,258200.0,13.3348,13.3667,13.3348,13.3587,258200.0
2011-03-04 11:40:00,16.78,16.78,16.76,16.77,48500.0,13.3587,13.3587,13.3428,13.3508,48500.0
2011-03-04 11:45:00,16.76,16.77,16.73,16.73,57200.0,13.3428,13.3508,13.3189,13.3189,57200.0
2011-03-04 11:50:00,16.74,16.76,16.73,16.75,74800.0,13.3269,13.3428,13.3189,13.3348,74800.0
2011-03-04 11:55:00,16.74,16.75,16.7,16.7,128900.0,13.3269,13.3348,13.295,13.295,128900.0
2011-03-04 12:00:00,16.71,16.71,16.68,16.69,117200.0,13.303,13.303,13.2791,13.2871,117200.0
2011-03-04 12:05:00,16.69,16.7,16.66,16.69,164400.0,13.2871,13.295,13.2632,13.2871,164400.0
2011-03-04 12:10:00,16.69,16.69,16.61,16.62,177500.0,13.2871,13.2871,13.2234,13.2313,177500.0
2011-03-04 12:15:00,16.62,16.67,16.61,16.65,203600.0,13.2313,13.2712,13.2234,13.2552,203600.0
2011-03-04 12:20:00,16.64,16.65,16.6,16.61,328500.0,13.2473,13.2552,13.2154,13.2234,328500.0
2011-03-04 12:25:00,16.61,16.64,16.59,16.63,208300.0,13.2234,13.2473,13.2075,13.2393,208300.0
2011-03-04 12:30:00,16.63,16.63,16.58,16.61,312100.0,13.2393,13.2393,13.1995,13.2234,312100.0
2011-03-04 12:35:00,16.6,16.63,16.59,16.62,220900.0,13.2154,13.2393,13.2075,13.2313,220900.0
2011-03-04 12:40:00,16.62,16.63,16.61,16.62,101000.0,13.2313,13.2393,13.2234,13.2313,101000.0
2011-03-04 12:45:00,16.62,16.65,16.62,16.65,105100.0,13.2313,13.2552,13.2313,13.2552,105100.0
2011-03-04 12:50:00,16.65,16.65,16.61,16.61,72800.0,13.2552,13.2552,13.2234,13.2234,72800.0
2011-03-04 12:55:00,16.61,16.62,16.59,16.61,78600.0,13.2234,13.2313,13.2075,13.2234,78600.0
2011-03-04 13:00:00,16.61,16.64,16.6,16.61,101400.0,13.2234,13.2473,13.2154,13.2234,101400.0
2011-03-04 13:05:00,16.61,16.64,16.61,16.64,83200.0,13.2234,13.2473,13.2234,13.2473,83200.0
2011-03-04 13:10:00,16.64,16.65,16.62,16.63,123900.0,13.2473,13.2552,13.2313,13.2393,123900.0
2011-03-04 13:15:00,16.63,16.64,16.62,16.64,90600.0,13.2393,13.2473,13.2313,13.2473,90600.0
2011-03-04 13:20:00,16.64,16.66,16.63,16.66,65600.0,13.2473,13.2632,13.2393,13.2632,65600.0
2011-03-04 13:25:00,16.65,16.66,16.64,16.66,153200.0,13.2552,13.2632,13.2473,13.2632,153200.0
2011-03-04 13:30:00,16.66,16.67,16.65,16.67,69800.0,13.2632,13.2712,13.2552,13.2712,69800.0
2011-03-04 13:35:00,16.67,16.71,16.67,16.7,121000.0,13.2712,13.303,13.2712,13.295,121000.0
2011-03-04 13:40:00,16.71,16.72,16.67,16.67,112300.0,13.303,13.311,13.2712,13.2712,112300.0
2011-03-04 13:45:00,16.67,16.68,16.65,16.65,94900.0,13.2712,13.2791,13.2552,13.2552,94900.0
2011-03-04 13:50:00,16.66,16.66,16.62,16.63,78600.0,13.2632,13.2632,13.2313,13.2393,78600.0
2011-03-04 13:55:00,16.62,16.66,16.62,16.65,164000.0,13.2313,13.2632,13.2313,13.2552,164000.0
2011-03-04 14:00:00,16.66,16.66,16.62,16.63,77900.0,13.2632,13.2632,13.2313,13.2393,77900.0
2011-03-04 14:05:00,16.63,16.64,16.62,16.63,132400.0,13.2393,13.2473,13.2313,13.2393,132400.0
2011-03-04 14:10:00,16.63,16.65,16.62,16.64,79600.0,13.2393,13.2552,13.2313,13.2473,79600.0
2011-03-04 14:15:00,16.65,16.67,16.64,16.66,90200.0,13.2552,13.2712,13.2473,13.2632,90200.0
2011-03-04 14:20:00,16.66,16.67,16.65,16.66,62800.0,13.2632,13.2712,13.2552,13.2632,62800.0
2011-03-04 14:25:00,16.67,16.68,16.66,16.66,65900.0,13.2712,13.2791,13.2632,13.2632,65900.0
2011-03-04 14:30:00,16.67,16.67,16.65,16.66,52500.0,13.2712,13.2712,13.2552,13.2632,52500.0
2011-03-04 14:35:00,16.66,16.66,16.64,16.64,89600.0,13.2632,13.2632,13.2473,13.2473,89600.0
2011-03-04 14:40:00,16.65,16.65,16.63,16.64,90500.0,13.2552,13.2552,13.2393,13.2473,90500.0
2011-03-04 14:45:00,16.64,16.65,16.62,16.63,62100.0,13.2473,13.2552,13.2313,13.2393,62100.0
2011-03-04 14:50:00,16.63,16.64,16.62,16.64,145800.0,13.2393,13.2473,13.2313,13.2473,145800.0
2011-03-04 14:55:00,16.65,16.68,16.64,16.68,133100.0,13.2552,13.2791,13.2473,13.2791,133100.0
2011-03-04 15:00:00,16.68,16.72,16.68,16.72,122200.0,13.2791,13.311,13.2791,13.311,122200.0
2011-03-04 15:05:00,16.72,16.72,16.67,16.68,127300.0,13.311,13.311,13.2712,13.2791,127300.0
2011-03-04 15:10:00,16.68,16.68,16.65,16.65,114300.0,13.2791,13.2791,13.2552,13.2552,114300.0
2011-03-04 15:15:00,16.66,16.66,16.63,16.66,129500.0,13.2632,13.2632,13.2393,13.2632,129500.0
2011-03-04 15:20:00,16.66,16.66,16.6,16.63,146400.0,13.2632,13.2632,13.2154,13.2393,146400.0
2011-03-04 15:25:00,16.62,16.63,16.6,16.6,87900.0,13.2313,13.2393,13.2154,13.2154,87900.0
2011-03-04 15:30:00,16.6,16.63,16.58,16.62,272400.0,13.2154,13.2393,13.1995,13.2313,272400.0
2011-03-04 15:35:00,16.62,16.66,16.61,16.66,176800.0,13.2313,13.2632,13.2234,13.2632,176800.0
2011-03-04 15:40:00,16.66,16.68,16.65,16.65,181300.0,13.2632,13.2791,13.2552,13.2552,181300.0
2011-03-04 15:45:00,16.66,16.71,16.66,16.69,325500.0,13.2632,13.303,13.2632,13.2871,325500.0
2011-03-04 15:50:00,16.69,16.74,16.68,16.73,334300.0,13.2871,13.3269,13.2791,13.3189,334300.0
2011-03-04 15:55:00,16.73,16.74,16.72,16.73,508400.0,13.3189,13.3269,13.311,13.3189,508400.0
2011-03-07 09:30:00,16.77,16.81,16.63,16.68,530800.0,13.3508,13.3826,13.2393,13.2791,530800.0
2011-03-07 09:35:00,16.68,16.71,16.63,16.66,210700.0,13.2791,13.303,13.2393,13.2632,210700.0
2011-03-07 09:40:00,16.66,16.67,16.47,16.55,521200.0,13.2632,13.2712,13.1119,13.1756,521200.0
2011-03-07 09:45:00,16.55,16.56,16.5,16.52,133100.0,13.1756,13.1836,13.1358,13.1517,133100.0
2011-03-07 09:50:00,16.52,16.56,16.49,16.49,163800.0,13.1517,13.1836,13.1279,13.1279,163800.0
2011-03-07 09:55:00,16.49,16.57,16.47,16.49,379700.0,13.1279,13.1915,13.1119,13.1279,379700.0
2011-03-07 10:00:00,16.49,16.5,16.42,16.47,251700.0,13.1279,13.1358,13.0721,13.1119,251700.0
2011-03-07 10:05:00,16.47,16.47,16.4,16.41,185700.0,13.1119,13.1119,13.0562,13.0642,185700.0
2011-03-07 10:10:00,16.41,16.43,16.4,16.42,150300.0,13.0642,13.0801,13.0562,13.0721,150300.0
2011-03-07 10:15:00,16.42,16.43,16.4,16.41,268500.0,13.0721,13.0801,13.0562,13.0642,268500.0
2011-03-07 10:20:00,16.41,16.42,16.37,16.39,460400.0,13.0642,13.0721,13.0323,13.0482,460400.0
2011-03-07 10:25:00,16.4,16.41,16.37,16.4,151400.0,13.0562,13.0642,13.0323,13.0562,151400.0
2011-03-07 10:30:00,16.4,16.4,16.33,16.34,380900.0,13.0562,13.0562,13.0005,13.0084,380900.0
2011-03-07 10:35:00,16.33,16.34,16.25,16.25,313200.0,13.0005,13.0084,12.9368,12.9368,313200.0
2011-03-07 10:40:00,16.25,16.27,16.19,16.21,408700.0,12.9368,12.9527,12.889,12.9049,408700.0
2011-03-07 10:45:00,16.21,16.22,16.16,16.21,565300.0,12.9049,12.9129,12.8651,12.9049,565300.0
2011-03-07 10:50:00,16.21,16.3,16.21,16.24,647800.0,12.9049,12.9766,12.9049,12.9288,647800.0
2011-03-07 10:55:00,16.24,16.26,16.21,16.25,205600.0,12.9288,12.9447,12.9049,12.9368,205600.0
2011-03-07 11:00:00,16.24,16.24,16.15,16.15,353400.0,12.9288,12.9288,12.8572,12.8572,353400.0
2011-03-07 11:05:00,16.15,16.16,16.09,16.1,319800.0,12.8572,12.8651,12.8094,12.8174,319800.0
2011-03-07 11:10:00,16.1,16.11,16.05,16.07,261800.0,12.8174,12.8253,12.7776,12.7935,261800.0
2011-03-07 11:15:00,16.07,16.09,16.05,16.06,426700.0,12.7935,12.8094,12.7776,12.7855,426700.0
2011-03-07 11:20:00,16.06,16.07,16.03,16.05,503000.0,12.7855,12.7935,12.7616,12.7776,503000.0
2011-03-07 11:25:00,16.05,16.07,15.97,15.99,669100.0,12.7776,12.7935,12.7139,12.7298,669100.0
2011-03-07 11:30:00,16.0,16.0,15.94,15.95,246500.0,12.7378,12.7378,12.69,12.698,246500.0
2011-03-07 11:35:00,15.95,15.97,15.91,15.96,285000.0,12.698,12.7139,12.6661,12.7059,285000.0
2011-03-07 11:40:00,15.96,15.99,15.93,15.94,217500.0,12.7059,12.7298,12.682,12.69,217500.0
2011-03-07 11:45:00,15.94,15.95,15.87,15.88,286800.0,12.69,12.698,12.6343,12.6422,286800.0
2011-03-07 11:50:00,15.88,15.89,15.83,15.86,396200.0,12.6422,12.6502,12.6024,12.6263,396200.0
2011-03-07 11:55:00,15.86,15.88,15.82,15.87,342700.0,12.6263,12.6422,12.5945,12.6343,342700.0
2011-03-07 12:00:00,15.87,15.92,15.86,15.87,228700.0,12.6343,12.6741,12.6263,12.6343,228700.0
2011-03-07 12:05:00,15.86,15.93,15.86,15.92,194300.0,12.6263,12.682,12.6263,12.6741,194300.0
2011-03-07 12:10:00,15.92,15.93,15.89,15.91,246200.0,12.6741,12.682,12.6502,12.6661,246200.0
2011-03-07 12:15:00,15.92,15.94,15.91,15.93,271400.0,12.6741,12.69,12.6661,12.682,271400.0
2011-03-07 12:20:00,15.93,15.94,15.89,15.89,221500.0,12.682,12.69,12.6502,12.6502,221500.0
2011-03-07 12:25:00,15.9,15.93,15.87,15.87,274800.0,12.6581,12.682,12.6343,12.6343,274800.0
2011-03-07 12:30:00,15.87,15.89,15.85,15.87,329900.0,12.6343,12.6502,12.6183,12.6343,329900.0
2011-03-07 12:35:00,15.87,15.9,15.87,15.9,123800.0,12.6343,12.6581,12.6343,12.6581,123800.0
2011-03-07 12:40:00,15.89,15.92,15.89,15.9,169800.0,12.6502,12.6741,12.6502,12.6581,169800.0
2011-03-07 12:45:00,15.91,15.91,15.89,15.89,113300.0,12.6661,12.6661,12.6502,12.6502,113300.0
2011-03-07 12:50:00,15.89,15.9,15.86,15.87,185400.0,12.6502,12.6581,12.6263,12.6343,185400.0
2011-03-07 12:55:00,15.86,15.89,15.84,15.85,258600.0,12.6263,12.6502,12.6104,12.6183,258600.0
2011-03-07 13:00:00,15.85,15.86,15.74,15.74,536100.0,12.6183,12.6263,12.5308,12.5308,536100.0
2011-03-07 13:05:00,15.74,15.79,15.74,15.76,329400.0,12.5308,12.5706,12.5308,12.5467,329400.0
2011-03-07 13:10:00,15.77,15.8,15.74,15.78,382800.0,12.5547,12.5785,12.5308,12.5626,382800.0
2011-03-07 13:15:00,15.79,15.82,15.78,15.78,293400.0,12.5706,12.5945,12.5626,12.5626,293400.0
2011-03-07 13:20:00,15.78,15.8,15.76,15.76,216000.0,12.5626,12.5785,12.5467,12.5467,216000.0
2011-03-07 13:25:00,15.76,15.78,15.75,15.78,143300.0,12.5467,12.5626,12.5387,12.5626,143300.0
2011-03-07 13:30:00,15.78,15.79,15.74,15.77,275900.0,12.5626,12.5706,12.5308,12.5547,275900.0
2011-03-07 13:35:00,15.77,15.8,15.77,15.79,188800.0,12.5547,12.5785,12.5547,12.5706,188800.0
2011-03-07 13:40:00,15.79,15.84,15.78,15.84,228000.0,12.5706,12.6104,12.5626,12.6104,228000.0
2011-03-07 13:45:00,15.83,15.86,15.81,15.86,271800.0,12.6024,12.6263,12.5865,12.6263,271800.0
2011-03-07 13:50:00,15.86,15.86,15.84,15.85,199300.0,12.6263,12.6263,12.6104,12.6183,199300.0
2011-03-07 13:55:00,15.85,15.87,15.84,15.87,254300.0,12.6183,12.6343,12.6104,12.6343,254300.0
2011-03-07 14:00:00,15.87,15.91,15.84,15.89,292000.0,12.6343,12.6661,12.6104,12.6502,292000.0
2011-03-07 14:05:00,15.9,15.91,15.88,15.89,145200.0,12.6581,12.6661,12.6422,12.6502,145200.0
2011-03-07 14:10:00,15.89,15.89,15.83,15.84,280200.0,12.6502,12.6502,12.6024,12.6104,280200.0
2011-03-07 14:15:00,15.83,15.92,15.83,15.92,193800.0,12.6024,12.6741,12.6024,12.6741,193800.0
2011-03-07 14:20:00,15.93,15.94,15.88,15.89,268800.0,12.682,12.69,12.6422,12.6502,268800.0
2011-03-07 14:25:00,15.89,15.93,15.88,15.92,144000.0,12.6502,12.682,12.6422,12.6741,144000.0
2011-03-07 14:30:00,15.92,15.93,15.88,15.89,266800.0,12.6741,12.682,12.6422,12.6502,266800.0
2011-03-07 14:35:00,15.89,15.91,15.87,15.87,239800.0,12.6502,12.6661,12.6343,12.6343,239800.0
2011-03-07 14:40:00,15.87,15.89,15.84,15.88,380500.0,12.6343,12.6502,12.6104,12.6422,380500.0
2011-03-07 14:45:00,15.89,15.92,15.88,15.9,184800.0,12.6502,12.6741,12.6422,12.6581,184800.0
2011-03-07 14:50:00,15.9,15.92,15.89,15.91,103200.0,12.6581,12.6741,12.6502,12.6661,103200.0
2011-03-07 14:55:00,15.91,15.94,15.89,15.94,122000.0,12.6661,12.69,12.6502,12.69,122000.0
2011-03-07 15:00:00,15.93,15.94,15.88,15.91,220300.0,12.682,12.69,12.6422,12.6661,220300.0
2011-03-07 15:05:00,15.91,15.94,15.9,15.92,204500.0,12.6661,12.69,12.6581,12.6741,204500.0
2011-03-07 15:10:00,15.92,15.97,15.92,15.97,234500.0,12.6741,12.7139,12.6741,12.7139,234500.0
2011-03-07 15:15:00,15.96,15.98,15.94,15.95,266400.0,12.7059,12.7218,12.69,12.698,266400.0
2011-03-07 15:20:00,15.95,15.97,15.93,15.96,313700.0,12.698,12.7139,12.682,12.7059,313700.0
2011-03-07 15:25:00,15.97,16.01,15.96,15.99,355900.0,12.7139,12.7457,12.7059,12.7298,355900.0
2011-03-07 15:30:00,16.0,16.02,15.97,16.02,382500.0,12.7378,12.7537,12.7139,12.7537,382500.0
2011-03-07 15:35:00,16.01,16.04,16.01,16.02,278400.0,12.7457,12.7696,12.7457,12.7537,278400.0
2011-03-07 15:40:00,16.03,16.04,16.0,16.0,215100.0,12.7616,12.7696,12.7378,12.7378,215100.0
2011-03-07 15:45:00,16.0,16.02,15.98,15.99,544500.0,12.7378,12.7537,12.7218,12.7298,544500.0
2011-03-07 15:50:00,15.99,16.0,15.96,15.97,543000.0,12.7298,12.7378,12.7059,12.7139,543000.0
2011-03-07 15:55:00,15.98,15.99,15.95,15.97,1013500.0,12.7218,12.7298,12.698,12.7139,1013500.0
2011-03-08 09:30:00,15.98,15.98,15.89,15.92,341800.0,12.7218,12.7218,12.6502,12.6741,341800.0
2011-03-08 09:35:00,15.93,15.93,15.8,15.84,325100.0,12.682,12.682,12.5785,12.6104,325100.0
2011-03-08 09:40:00,15.84,15.87,15.73,15.73,417800.0,12.6104,12.6343,12.5228,12.5228,417800.0
2011-03-08 09:45:00,15.73,15.74,15.67,15.72,263500.0,12.5228,12.5308,12.475,12.5148,263500.0
2011-03-08 09:50:00,15.72,15.77,15.71,15.75,303700.0,12.5148,12.5547,12.5069,12.5387,303700.0
2011-03-08 09:55:00,15.75,15.77,15.72,15.75,681500.0,12.5387,12.5547,12.5148,12.5387,681500.0
2011-03-08 10:00:00,15.76,15.8,15.74,15.76,1060000.0,12.5467,12.5785,12.5308,12.5467,1060000.0
2011-03-08 10:05:00,15.76,15.77,15.7,15.7,548800.0,12.5467,12.5547,12.4989,12.4989,548800.0
2011-03-08 10:10:00,15.7,15.76,15.7,15.75,630400.0,12.4989,12.5467,12.4989,12.5387,630400.0
2011-03-08 10:15:00,15.76,15.81,15.76,15.8,256500.0,12.5467,12.5865,12.5467,12.5785,256500.0
2011-03-08 10:20:00,15.8,15.83,15.73,15.73,728700.0,12.5785,12.6024,12.5228,12.5228,728700.0
2011-03-08 10:25:00,15.74,15.79,15.72,15.79,377400.0,12.5308,12.5706,12.5148,12.5706,377400.0
2011-03-08 10:30:00,15.79,15.8,15.74,15.79,628700.0,12.5706,12.5785,12.5308,12.5706,628700.0
2011-03-08 10:35:00,15.78,15.83,15.77,15.79,463900.0,12.5626,12.6024,12.5547,12.5706,463900.0
2011-03-08 10:40:00,15.79,15.81,15.73,15.77,500800.0,12.5706,12.5865,12.5228,12.5547,500800.0
2011-03-08 10:45:00,15.76,15.8,15.73,15.79,205200.0,12.5467,12.5785,12.5228,12.5706,205200.0
2011-03-08 10:50:00,15.79,15.83,15.78,15.79,303200.0,12.5706,12.6024,12.5626,12.5706,303200.0
2011-03-08 10:55:00,15.79,15.81,15.76,15.76,275900.0,12.5706,12.5865,12.5467,12.5467,275900.0
2011-03-08 11:00:00,15.77,15.77,15.74,15.75,283700.0,12.5547,12.5547,12.5308,12.5387,283700.0
2011-03-08 11:05:00,15.75,15.77,15.74,15.75,315900.0,12.5387,12.5547,12.5308,12.5387,315900.0
2011-03-08 11:10:00,15.75,15.77,15.72,15.77,509800.0,12.5387,12.5547,12.5148,12.5547,509800.0
2011-03-08 11:15:00,15.77,15.78,15.74,15.76,579600.0,12.5547,12.5626,12.5308,12.5467,579600.0
2011-03-08 11:20:00,15.76,15.8,15.75,15.79,489100.0,12.5467,12.5785,12.5387,12.5706,489100.0
2011-03-08 11:25:00,15.79,15.8,15.77,15.79,282300.0,12.5706,12.5785,12.5547,12.5706,282300.0
2011-03-08 11:30:00,15.79,15.8,15.77,15.78,543000.0,12.5706,12.5785,12.5547,12.5626,543000.0
2011-03-08 11:35:00,15.77,15.78,15.75,15.76,317100.0,12.5547,12.5626,12.5387,12.5467,317100.0
2011-03-08 11:40:00,15.76,15.78,15.75,15.78,324500.0,12.5467,12.5626,12.5387,12.5626,324500.0
2011-03-08 11:45:00,15.78,15.79,15.76,15.78,336000.0,12.5626,12.5706,12.5467,12.5626,336000.0
2011-03-08 11:50:00,15.79,15.8,15.76,15.8,570900.0,12.5706,12.5785,12.5467,12.5785,570900.0
2011-03-08 11:55:00,15.79,15.83,15.79,15.82,189600.0,12.5706,12.6024,12.5706,12.5945,189600.0
2011-03-08 12:00:00,15.82,15.84,15.81,15.82,508700.0,12.5945,12.6104,12.5865,12.5945,508700.0
2011-03-08 12:05:00,15.82,15.84,15.82,15.84,74600.0,12.5945,12.6104,12.5945,12.6104,74600.0
2011-03-08 12:10:00,15.84,15.87,15.83,15.87,229600.0,12.6104,12.6343,12.6024,12.6343,229600.0
2011-03-08 12:15:00,15.85,15.89,15.85,15.89,124200.0,12.6183,12.6502,12.6183,12.6502,124200.0
2011-03-08 12:20:00,15.89,15.92,15.89,15.91,115700.0,12.6502,12.6741,12.6502,12.6661,115700.0
2011-03-08 12:25:00,15.91,15.93,15.91,15.92,195400.0,12.6661,12.682,12.6661,12.6741,195400.0
2011-03-08 12:30:00,15.91,15.93,15.9,15.91,183600.0,12.6661,12.682,12.6581,12.6661,183600.0
2011-03-08 12:35:00,15.92,15.93,15.91,15.92,186000.0,12.6741,12.682,12.6661,12.6741,186000.0
2011-03-08 12:40:00,15.92,15.93,15.9,15.9,129900.0,12.6741,12.682,12.6581,12.6581,129900.0
2011-03-08 12:45:00,15.9,15.91,15.85,15.87,166700.0,12.6581,12.6661,12.6183,12.6343,166700.0
2011-03-08 12:50:00,15.87,15.87,15.83,15.84,194000.0,12.6343,12.6343,12.6024,12.6104,194000.0
2011-03-08 12:55:00,15.85,15.85,15.83,15.85,63500.0,12.6183,12.6183,12.6024,12.6183,63500.0
2011-03-08 13:00:00,15.85,15.91,15.84,15.9,287500.0,12.6183,12.6661,12.6104,12.6581,287500.0
2011-03-08 13:05:00,15.89,15.91,15.89,15.91,25300.0,12.6502,12.6661,12.6502,12.6661,25300.0
2011-03-08 13:10:00,15.91,15.93,15.9,15.93,109400.0,12.6661,12.682,12.6581,12.682,109400.0
2011-03-08 13:15:00,15.93,15.93,15.91,15.91,157600.0,12.682,12.682,12.6661,12.6661,157600.0
2011-03-08 13:20:00,15.92,15.97,15.91,15.95,486100.0,12.6741,12.7139,12.6661,12.698,486100.0
2011-03-08 13:25:00,15.96,15.98,15.95,15.98,108400.0,12.7059,12.7218,12.698,12.7218,108400.0
2011-03-08 13:30:00,15.98,15.98,15.95,15.98,133500.0,12.7218,12.7218,12.698,12.7218,133500.0
2011-03-08 13:35:00,15.98,16.0,15.97,15.99,158600.0,12.7218,12.7378,12.7139,12.7298,158600.0
2011-03-08 13:40:00,15.99,16.0,15.97,15.97,102600.0,12.7298,12.7378,12.7139,12.7139,102600.0
2011-03-08 13:45:00,15.97,15.99,15.96,15.99,138600.0,12.7139,12.7298,12.7059,12.7298,138600.0
2011-03-08 13:50:00,15.99,16.0,15.96,15.97,377400.0,12.7298,12.7378,12.7059,12.7139,377400.0
2011-03-08 13:55:00,15.96,15.97,15.96,15.96,71400.0,12.7059,12.7139,12.7059,12.7059,71400.0
2011-03-08 14:00:00,15.97,15.97,15.89,15.9,257400.0,12.7139,12.7139,12.6502,12.6581,257400.0
2011-03-08 14:05:00,15.91,15.91,15.88,15.89,175700.0,12.6661,12.6661,12.6422,12.6502,175700.0
2011-03-08 14:10:00,15.89,15.89,15.85,15.87,143700.0,12.6502,12.6502,12.6183,12.6343,143700.0
2011-03-08 14:15:00,15.86,15.9,15.86,15.9,142400.0,12.6263,12.6581,12.6263,12.6581,142400.0
2011-03-08 14:20:00,15.9,15.9,15.87,15.87,150800.0,12.6581,12.6581,12.6343,12.6343,150800.0
2011-03-08 14:25:00,15.87,15.89,15.86,15.87,147000.0,12.6343,12.6502,12.6263,12.6343,147000.0
2011-03-08 14:30:00,15.86,15.88,15.79,15.81,444700.0,12.6263,12.6422,12.5706,12.5865,444700.0
2011-03-08 14:35:00,15.81,15.83,15.81,15.83,277700.0,12.5865,12.6024,12.5865,12.6024,277700.0
2011-03-08 14:40:00,15.83,15.87,15.82,15.87,387700.0,12.6024,12.6343,12.5945,12.6343,387700.0
2011-03-08 14:45:00,15.87,15.88,15.84,15.85,623800.0,12.6343,12.6422,12.6104,12.6183,623800.0
2011-03-08 14:50:00,15.84,15.85,15.83,15.84,161200.0,12.6104,12.6183,12.6024,12.6104,161200.0
2011-03-08 14:55:00,15.83,15.85,15.82,15.83,297300.0,12.6024,12.6183,12.5945,12.6024,297300.0
2011-03-08 15:00:00,15.84,15.86,15.83,15.85,134900.0,12.6104,12.6263,12.6024,12.6183,134900.0
2011-03-08 15:05:00,15.86,15.86,15.84,15.86,311200.0,12.6263,12.6263,12.6104,12.6263,311200.0
2011-03-08 15:10:00,15.86,15.86,15.84,15.85,200000.0,12.6263,12.6263,12.6104,12.6183,200000.0
2011-03-08 15:15:00,15.84,15.85,15.84,15.85,194100.0,12.6104,12.6183,12.6104,12.6183,194100.0
2011-03-08 15:20:00,15.85,15.85,15.84,15.84,184700.0,12.6183,12.6183,12.6104,12.6104,184700.0
2011-03-08 15:25:00,15.85,15.86,15.84,15.86,295800.0,12.6183,12.6263,12.6104,12.6263,295800.0
2011-03-08 15:30:00,15.85,15.86,15.82,15.86,448300.0,12.6183,12.6263,12.5945,12.6263,448300.0
2011-03-08 15:35:00,15.86,15.87,15.84,15.85,388800.0,12.6263,12.6343,12.6104,12.6183,388800.0
2011-03-08 15:40:00,15.84,15.86,15.84,15.85,464100.0,12.6104,12.6263,12.6104,12.6183,464100.0
2011-03-08 15:45:00,15.86,15.86,15.83,15.86,492300.0,12.6263,12.6263,12.6024,12.6263,492300.0
2011-03-08 15:50:00,15.86,15.87,15.85,15.86,596600.0,12.6263,12.6343,12.6183,12.6263,596600.0
2011-03-08 15:55:00,15.86,15.87,15.79,15.83,1672900.0,12.6263,12.6343,12.5706,12.6024,1672900.0
2011-03-09 09:30:00,15.73,15.77,15.58,15.59,616900.0,12.5228,12.5547,12.4034,12.4114,616900.0
2011-03-09 09:35:00,15.59,15.6,15.47,15.48,663500.0,12.4114,12.4193,12.3158,12.3238,663500.0
2011-03-09 09:40:00,15.47,15.51,15.41,15.46,753900.0,12.3158,12.3477,12.2681,12.3079,753900.0
2011-03-09 09:45:00,15.46,15.46,15.34,15.4,710000.0,12.3079,12.3079,12.2123,12.2601,710000.0
2011-03-09 09:50:00,15.4,15.5,15.38,15.48,536100.0,12.2601,12.3397,12.2442,12.3238,536100.0
2011-03-09 09:55:00,15.48,15.49,15.39,15.39,560900.0,12.3238,12.3317,12.2521,12.2521,560900.0
2011-03-09 10:00:00,15.4,15.4,15.28,15.3,733600.0,12.2601,12.2601,12.1646,12.1805,733600.0
2011-03-09 10:05:00,15.3,15.41,15.29,15.41,441900.0,12.1805,12.2681,12.1725,12.2681,441900.0
2011-03-09 10:10:00,15.41,15.43,15.38,15.4,445000.0,12.2681,12.284,12.2442,12.2601,445000.0
2011-03-09 10:15:00,15.4,15.51,15.39,15.5,578400.0,12.2601,12.3477,12.2521,12.3397,578400.0
2011-03-09 10:20:00,15.5,15.52,15.47,15.52,303400.0,12.3397,12.3556,12.3158,12.3556,303400.0
2011-03-09 10:25:00,15.52,15.55,15.49,15.5,508800.0,12.3556,12.3795,12.3317,12.3397,508800.0
2011-03-09 10:30:00,15.49,15.5,15.47,15.5,366100.0,12.3317,12.3397,12.3158,12.3397,366100.0
2011-03-09 10:35:00,15.5,15.53,15.49,15.5,397900.0,12.3397,12.3636,12.3317,12.3397,397900.0
2011-03-09 10:40:00,15.5,15.5,15.43,15.46,277400.0,12.3397,12.3397,12.284,12.3079,277400.0
2011-03-09 10:45:00,15.46,15.46,15.38,15.39,225700.0,12.3079,12.3079,12.2442,12.2521,225700.0
2011-03-09 10:50:00,15.4,15.4,15.3,15.31,643800.0,12.2601,12.2601,12.1805,12.1884,643800.0
2011-03-09 10:55:00,15.3,15.32,15.26,15.32,714100.0,12.1805,12.1964,12.1486,12.1964,714100.0
2011-03-09 11:00:00,15.31,15.35,15.29,15.33,416500.0,12.1884,12.2203,12.1725,12.2044,416500.0
2011-03-09 11:05:00,15.32,15.35,15.29,15.32,410400.0,12.1964,12.2203,12.1725,12.1964,410400.0
2011-03-09 11:10:00,15.32,15.36,15.29,15.29,336900.0,12.1964,12.2282,12.1725,12.1725,336900.0
2011-03-09 11:15:00,15.29,15.31,15.29,15.31,345900.0,12.1725,12.1884,12.1725,12.1884,345900.0
2011-03-09 11:20:00,15.31,15.32,15.27,15.28,250900.0,12.1884,12.1964,12.1566,12.1646,250900.0
2011-03-09 11:25:00,15.28,15.29,15.23,15.26,531800.0,12.1646,12.1725,12.1248,12.1486,531800.0
2011-03-09 11:30:00,15.25,15.31,15.24,15.31,413600.0,12.1407,12.1884,12.1327,12.1884,413600.0
2011-03-09 11:35:00,15.31,15.35,15.29,15.34,168100.0,12.1884,12.2203,12.1725,12.2123,168100.0
2011-03-09 11:40:00,15.35,15.35,15.3,15.31,229800.0,12.2203,12.2203,12.1805,12.1884,229800.0
2011-03-09 11:45:00,15.3,15.34,15.3,15.32,253000.0,12.1805,12.2123,12.1805,12.1964,253000.0
2011-03-09 11:50:00,15.32,15.34,15.3,15.33,368100.0,12.1964,12.2123,12.1805,12.2044,368100.0
2011-03-09 11:55:00,15.34,15.38,15.33,15.33,417300.0,12.2123,12.2442,12.2044,12.2044,417300.0
2011-03-09 12:00:00,15.34,15.4,15.33,15.37,436800.0,12.2123,12.2601,12.2044,12.2362,436800.0
2011-03-09 12:05:00,15.37,15.4,15.37,15.39,301400.0,12.2362,12.2601,12.2362,12.2521,301400.0
2011-03-09 12:10:00,15.39,15.4,15.37,15.38,338900.0,12.2521,12.2601,12.2362,12.2442,338900.0
2011-03-09 12:15:00,15.39,15.39,15.38,15.38,110000.0,12.2521,12.2521,12.2442,12.2442,110000.0
2011-03-09 12:20:00,15.38,15.44,15.38,15.42,284200.0,12.2442,12.2919,12.2442,12.276,284200.0
2011-03-09 12:25:00,15.42,15.42,15.32,15.34,394500.0,12.276,12.276,12.1964,12.2123,394500.0
2011-03-09 12:30:00,15.34,15.35,15.32,15.32,156400.0,12.2123,12.2203,12.1964,12.1964,156400.0
2011-03-09 12:35:00,15.33,15.36,15.32,15.35,91000.0,12.2044,12.2282,12.1964,12.2203,91000.0
2011-03-09 12:40:00,15.36,15.36,15.28,15.28,242700.0,12.2282,12.2282,12.1646,12.1646,242700.0
2011-03-09 12:45:00,15.28,15.35,15.28,15.34,242000.0,12.1646,12.2203,12.1646,12.2123,242000.0
2011-03-09 12:50:00,15.34,15.37,15.31,15.34,283500.0,12.2123,12.2362,12.1884,12.2123,283500.0
2011-03-09 12:55:00,15.35,15.35,15.29,15.3,201900.0,12.2203,12.2203,12.1725,12.1805,201900.0
2011-03-09 13:00:00,15.3,15.32,15.25,15.26,318400.0,12.1805,12.1964,12.1407,12.1486,318400.0
2011-03-09 13:05:00,15.26,15.27,15.25,15.27,157200.0,12.1486,12.1566,12.1407,12.1566,157200.0
2011-03-09 13:10:00,15.27,15.29,15.26,15.28,269800.0,12.1566,12.1725,12.1486,12.1646,269800.0
2011-03-09 13:15:00,15.28,15.29,15.26,15.27,319600.0,12.1646,12.1725,12.1486,12.1566,319600.0
2011-03-09 13:20:00,15.26,15.29,15.25,15.28,345800.0,12.1486,12.1725,12.1407,12.1646,345800.0
2011-03-09 13:25:00,15.28,15.32,15.27,15.3,206900.0,12.1646,12.1964,12.1566,12.1805,206900.0
2011-03-09 13:30:00,15.3,15.31,15.27,15.28,291700.0,12.1805,12.1884,12.1566,12.1646,291700.0
2011-03-09 13:35:00,15.28,15.29,15.26,15.27,187900.0,12.1646,12.1725,12.1486,12.1566,187900.0
2011-03-09 13:40:00,15.27,15.27,15.24,15.24,245700.0,12.1566,12.1566,12.1327,12.1327,245700.0
2011-03-09 13:45:00,15.24,15.25,15.23,15.24,248400.0,12.1327,12.1407,12.1248,12.1327,248400.0
2011-03-09 13:50:00,15.25,15.25,15.19,15.2,297300.0,12.1407,12.1407,12.0929,12.1009,297300.0
2011-03-09 13:55:00,15.2,15.23,15.19,15.23,410400.0,12.1009,12.1248,12.0929,12.1248,410400.0
2011-03-09 14:00:00,15.23,15.26,15.22,15.25,538700.0,12.1248,12.1486,12.1168,12.1407,538700.0
2011-03-09 14:05:00,15.25,15.25,15.2,15.21,612900.0,12.1407,12.1407,12.1009,12.1088,612900.0
2011-03-09 14:10:00,15.2,15.21,15.18,15.2,529500.0,12.1009,12.1088,12.0849,12.1009,529500.0
2011-03-09 14:15:00,15.2,15.24,15.2,15.22,239400.0,12.1009,12.1327,12.1009,12.1168,239400.0
2011-03-09 14:20:00,15.22,15.22,15.2,15.21,252300.0,12.1168,12.1168,12.1009,12.1088,252300.0
2011-03-09 14:25:00,15.21,15.22,15.2,15.2,254600.0,12.1088,12.1168,12.1009,12.1009,254600.0
2011-03-09 14:30:00,15.21,15.21,15.19,15.2,407100.0,12.1088,12.1088,12.0929,12.1009,407100.0
2011-03-09 14:35:00,15.19,15.2,15.16,15.17,339100.0,12.0929,12.1009,12.069,12.077,339100.0
2011-03-09 14:40:00,15.17,15.19,15.16,15.18,301100.0,12.077,12.0929,12.069,12.0849,301100.0
2011-03-09 14:45:00,15.18,15.21,15.16,15.21,655400.0,12.0849,12.1088,12.069,12.1088,655400.0
2011-03-09 14:50:00,15.21,15.26,15.2,15.24,415400.0,12.1088,12.1486,12.1009,12.1327,415400.0
2011-03-09 14:55:00,15.24,15.24,15.22,15.23,211600.0,12.1327,12.1327,12.1168,12.1248,211600.0
2011-03-09 15:00:00,15.23,15.26,15.2,15.26,261400.0,12.1248,12.1486,12.1009,12.1486,261400.0
2011-03-09 15:05:00,15.26,15.27,15.24,15.26,265700.0,12.1486,12.1566,12.1327,12.1486,265700.0
2011-03-09 15:10:00,15.26,15.28,15.26,15.27,212700.0,12.1486,12.1646,12.1486,12.1566,212700.0
2011-03-09 15:15:00,15.26,15.28,15.25,15.28,350700.0,12.1486,12.1646,12.1407,12.1646,350700.0
2011-03-09 15:20:00,15.28,15.3,15.27,15.29,239600.0,12.1646,12.1805,12.1566,12.1725,239600.0
2011-03-09 15:25:00,15.3,15.3,15.26,15.28,249100.0,12.1805,12.1805,12.1486,12.1646,249100.0
2011-03-09 15:30:00,15.28,15.29,15.27,15.27,354600.0,12.1646,12.1725,12.1566,12.1566,354600.0
2011-03-09 15:35:00,15.28,15.28,15.21,15.21,390400.0,12.1646,12.1646,12.1088,12.1088,390400.0
2011-03-09 15:40:00,15.21,15.23,15.2,15.21,459400.0,12.1088,12.1248,12.1009,12.1088,459400.0
2011-03-09 15:45:00,15.21,15.27,15.21,15.25,677400.0,12.1088,12.1566,12.1088,12.1407,677400.0
2011-03-09 15:50:00,15.26,15.28,15.23,15.27,762400.0,12.1486,12.1646,12.1248,12.1566,762400.0
2011-03-09 15:55:00,15.28,15.31,15.27,15.3,1446800.0,12.1646,12.1884,12.1566,12.1805,1446800.0
2011-03-10 09:30:00,15.08,15.11,14.96,14.97,1045600.0,12.0053,12.0292,11.9098,11.9178,1045600.0
2011-03-10 09:35:00,14.97,15.05,14.96,15.05,658700.0,11.9178,11.9815,11.9098,11.9815,658700.0
2011-03-10 09:40:00,15.05,15.05,14.96,15.0,915400.0,11.9815,11.9815,11.9098,11.9416,915400.0
2011-03-10 09:45:00,15.0,15.06,14.98,15.05,561600.0,11.9416,11.9894,11.9257,11.9815,561600.0
2011-03-10 09:50:00,15.05,15.1,15.05,15.1,636500.0,11.9815,12.0213,11.9815,12.0213,636500.0
2011-03-10 09:55:00,15.09,15.1,15.06,15.06,218200.0,12.0133,12.0213,11.9894,11.9894,218200.0
2011-03-10 10:00:00,15.06,15.12,15.04,15.07,525200.0,11.9894,12.0372,11.9735,11.9974,525200.0
2011-03-10 10:05:00,15.08,15.08,14.93,14.96,682500.0,12.0053,12.0053,11.8859,11.9098,682500.0
2011-03-10 10:10:00,14.96,14.97,14.95,14.96,591800.0,11.9098,11.9178,11.9018,11.9098,591800.0
2011-03-10 10:15:00,14.95,15.01,14.95,14.98,559800.0,11.9018,11.9496,11.9018,11.9257,559800.0
2011-03-10 10:20:00,14.99,15.06,14.97,15.06,371300.0,11.9337,11.9894,11.9178,11.9894,371300.0
2011-03-10 10:25:00,15.06,15.07,15.03,15.04,194100.0,11.9894,11.9974,11.9655,11.9735,194100.0
2011-03-10 10:30:00,15.04,15.04,15.01,15.04,258600.0,11.9735,11.9735,11.9496,11.9735,258600.0
2011-03-10 10:35:00,15.04,15.04,15.0,15.03,279900.0,11.9735,11.9735,11.9416,11.9655,279900.0
2011-03-10 10:40:00,15.03,15.11,15.02,15.1,329000.0,11.9655,12.0292,11.9576,12.0213,329000.0
2011-03-10 10:45:00,15.1,15.16,15.1,15.15,487600.0,12.0213,12.069,12.0213,12.0611,487600.0
2011-03-10 10:50:00,15.15,15.19,15.15,15.19,149000.0,12.0611,12.0929,12.0611,12.0929,149000.0
2011-03-10 10:55:00,15.19,15.19,15.13,15.13,186600.0,12.0929,12.0929,12.0451,12.0451,186600.0
2011-03-10 11:00:00,15.13,15.14,15.09,15.09,132600.0,12.0451,12.0531,12.0133,12.0133,132600.0
2011-03-10 11:05:00,15.09,15.14,15.09,15.12,188500.0,12.0133,12.0531,12.0133,12.0372,188500.0
2011-03-10 11:10:00,15.12,15.12,15.08,15.1,128600.0,12.0372,12.0372,12.0053,12.0213,128600.0
2011-03-10 11:15:00,15.1,15.13,15.09,15.12,87400.0,12.0213,12.0451,12.0133,12.0372,87400.0
2011-03-10 11:20:00,15.12,15.15,15.12,15.12,148400.0,12.0372,12.0611,12.0372,12.0372,148400.0
2011-03-10 11:25:00,15.12,15.15,15.12,15.14,275800.0,12.0372,12.0611,12.0372,12.0531,275800.0
2011-03-10 11:30:00,15.13,15.15,15.12,15.15,83900.0,12.0451,12.0611,12.0372,12.0611,83900.0
2011-03-10 11:35:00,15.15,15.21,15.14,15.18,129000.0,12.0611,12.1088,12.0531,12.0849,129000.0
2011-03-10 11:40:00,15.18,15.2,15.17,15.19,85100.0,12.0849,12.1009,12.077,12.0929,85100.0
2011-03-10 11:45:00,15.19,15.2,15.12,15.13,184200.0,12.0929,12.1009,12.0372,12.0451,184200.0
2011-03-10 11:50:00,15.13,15.14,15.11,15.13,141200.0,12.0451,12.0531,12.0292,12.0451,141200.0
2011-03-10 11:55:00,15.13,15.17,15.13,15.16,139700.0,12.0451,12.077,12.0451,12.069,139700.0
2011-03-10 12:00:00,15.16,15.17,15.15,15.16,86600.0,12.069,12.077,12.0611,12.069,86600.0
2011-03-10 12:05:00,15.17,15.18,15.13,15.14,198900.0,12.077,12.0849,12.0451,12.0531,198900.0
2011-03-10 12:10:00,15.13,15.16,15.13,15.16,152500.0,12.0451,12.069,12.0451,12.069,152500.0
2011-03-10 12:15:00,15.15,15.16,15.13,15.14,127800.0,12.0611,12.069,12.0451,12.0531,127800.0
2011-03-10 12:20:00,15.14,15.15,15.12,15.15,232000.0,12.0531,12.0611,12.0372,12.0611,232000.0
2011-03-10 12:25:00,15.15,15.15,15.09,15.12,108200.0,12.0611,12.0611,12.0133,12.0372,108200.0
2011-03-10 12:30:00,15.12,15.14,15.11,15.13,163800.0,12.0372,12.0531,12.0292,12.0451,163800.0
2011-03-10 12:35:00,15.13,15.14,15.12,15.14,93600.0,12.0451,12.0531,12.0372,12.0531,93600.0
2011-03-10 12:40:00,15.14,15.14,15.11,15.14,137900.0,12.0531,12.0531,12.0292,12.0531,137900.0
2011-03-10 12:45:00,15.14,15.15,15.12,15.13,103700.0,12.0531,12.0611,12.0372,12.0451,103700.0
2011-03-10 12:50:00,15.13,15.18,15.13,15.18,214900.0,12.0451,12.0849,12.0451,12.0849,214900.0
2011-03-10 12:55:00,15.17,15.2,15.17,15.2,213000.0,12.077,12.1009,12.077,12.1009,213000.0
2011-03-10 13:00:00,15.2,15.23,15.19,15.21,311700.0,12.1009,12.1248,12.0929,12.1088,311700.0
2011-03-10 13:05:00,15.21,15.21,15.16,15.18,262600.0,12.1088,12.1088,12.069,12.0849,262600.0
2011-03-10 13:10:00,15.18,15.22,15.17,15.2,264800.0,12.0849,12.1168,12.077,12.1009,264800.0
2011-03-10 13:15:00,15.21,15.22,15.19,15.2,209800.0,12.1088,12.1168,12.0929,12.1009,209800.0
2011-03-10 13:20:00,15.2,15.21,15.16,15.17,194200.0,12.1009,12.1088,12.069,12.077,194200.0
2011-03-10 13:25:00,15.17,15.17,15.11,15.12,245400.0,12.077,12.077,12.0292,12.0372,245400.0
2011-03-10 13:30:00,15.13,15.13,15.07,15.07,309000.0,12.0451,12.0451,11.9974,11.9974,309000.0
2011-03-10 13:35:00,15.07,15.11,15.03,15.03,373400.0,11.9974,12.0292,11.9655,11.9655,373400.0
2011-03-10 13:40:00,15.04,15.07,15.03,15.04,414400.0,11.9735,11.9974,11.9655,11.9735,414400.0
2011-03-10 13:45:00,15.04,15.07,15.02,15.06,264200.0,11.9735,11.9974,11.9576,11.9894,264200.0
2011-03-10 13:50:00,15.06,15.07,15.03,15.04,258600.0,11.9894,11.9974,11.9655,11.9735,258600.0
2011-03-10 13:55:00,15.04,15.1,15.04,15.09,498200.0,11.9735,12.0213,11.9735,12.0133,498200.0
2011-03-10 14:00:00,15.09,15.09,15.06,15.06,223400.0,12.0133,12.0133,11.9894,11.9894,223400.0
2011-03-10 14:05:00,15.07,15.09,15.06,15.07,162300.0,11.9974,12.0133,11.9894,11.9974,162300.0
2011-03-10 14:10:00,15.07,15.08,15.07,15.08,46500.0,11.9974,12.0053,11.9974,12.0053,46500.0
2011-03-10 14:15:00,15.07,15.08,15.06,15.07,156500.0,11.9974,12.0053,11.9894,11.9974,156500.0
2011-03-10 14:20:00,15.07,15.08,15.04,15.04,181400.0,11.9974,12.0053,11.9735,11.9735,181400.0
2011-03-10 14:25:00,15.04,15.05,15.02,15.03,211800.0,11.9735,11.9815,11.9576,11.9655,211800.0
2011-03-10 14:30:00,15.03,15.08,15.03,15.08,172200.0,11.9655,12.0053,11.9655,12.0053,172200.0
2011-03-10 14:35:00,15.08,15.11,15.08,15.11,324800.0,12.0053,12.0292,12.0053,12.0292,324800.0
2011-03-10 14:40:00,15.11,15.12,15.08,15.08,234200.0,12.0292,12.0372,12.0053,12.0053,234200.0
2011-03-10 14:45:00,15.08,15.09,15.07,15.07,64100.0,12.0053,12.0133,11.9974,11.9974,64100.0
2011-03-10 14:50:00,15.08,15.08,15.04,15.04,140500.0,12.0053,12.0053,11.9735,11.9735,140500.0
2011-03-10 14:55:00,15.04,15.06,15.03,15.04,129500.0,11.9735,11.9894,11.9655,11.9735,129500.0
2011-03-10 15:00:00,15.04,15.06,15.01,15.01,190500.0,11.9735,11.9894,11.9496,11.9496,190500.0
2011-03-10 15:05:00,15.02,15.03,15.0,15.01,240000.0,11.9576,11.9655,11.9416,11.9496,240000.0
2011-03-10 15:10:00,15.0,15.01,14.97,14.98,230900.0,11.9416,11.9496,11.9178,11.9257,230900.0
2011-03-10 15:15:00,14.98,14.99,14.95,14.95,189800.0,11.9257,11.9337,11.9018,11.9018,189800.0
2011-03-10 15:20:00,14.96,14.99,14.95,14.99,163800.0,11.9098,11.9337,11.9018,11.9337,163800.0
2011-03-10 15:25:00,14.98,15.0,14.98,14.99,231500.0,11.9257,11.9416,11.9257,11.9337,231500.0
2011-03-10 15:30:00,15.0,15.0,14.96,14.97,314100.0,11.9416,11.9416,11.9098,11.9178,314100.0
2011-03-10 15:35:00,14.98,15.01,14.97,15.01,251900.0,11.9257,11.9496,11.9178,11.9496,251900.0
2011-03-10 15:40:00,15.01,15.05,15.0,15.04,306800.0,11.9496,11.9815,11.9416,11.9735,306800.0
2011-03-10 15:45:00,15.03,15.04,15.0,15.02,251700.0,11.9655,11.9735,11.9416,11.9576,251700.0
2011-03-10 15:50:00,15.01,15.02,14.97,14.97,422200.0,11.9496,11.9576,11.9178,11.9178,422200.0
2011-03-10 15:55:00,14.97,14.98,14.95,14.96,857600.0,11.9178,11.9257,11.9018,11.9098,857600.0
2011-03-11 09:30:00,14.88,15.16,14.77,15.16,614300.0,11.8461,12.069,11.7585,12.069,614300.0
2011-03-11 09:35:00,15.16,15.23,15.15,15.22,350300.0,12.069,12.1248,12.0611,12.1168,350300.0
2011-03-11 09:40:00,15.22,15.24,15.11,15.12,329600.0,12.1168,12.1327,12.0292,12.0372,329600.0
2011-03-11 09:45:00,15.12,15.13,15.04,15.08,614700.0,12.0372,12.0451,11.9735,12.0053,614700.0
2011-03-11 09:50:00,15.08,15.1,14.96,14.97,373600.0,12.0053,12.0213,11.9098,11.9178,373600.0
2011-03-11 09:55:00,14.97,15.04,14.96,14.98,880900.0,11.9178,11.9735,11.9098,11.9257,880900.0
2011-03-11 10:00:00,14.98,14.98,14.9,14.91,275500.0,11.9257,11.9257,11.862,11.87,275500.0
2011-03-11 10:05:00,14.9,14.91,14.81,14.81,260200.0,11.862,11.87,11.7904,11.7904,260200.0
2011-03-11 10:10:00,14.81,14.91,14.81,14.89,282400.0,11.7904,11.87,11.7904,11.8541,282400.0
2011-03-11 10:15:00,14.88,14.94,14.87,14.91,145400.0,11.8461,11.8939,11.8382,11.87,145400.0
2011-03-11 10:20:00,14.91,14.98,14.91,14.98,253900.0,11.87,11.9257,11.87,11.9257,253900.0
2011-03-11 10:25:00,14.98,15.0,14.94,14.95,234800.0,11.9257,11.9416,11.8939,11.9018,234800.0
2011-03-11 10:30:00,14.95,14.98,14.94,14.95,199300.0,11.9018,11.9257,11.8939,11.9018,199300.0
2011-03-11 10:35:00,14.95,14.99,14.93,14.96,224200.0,11.9018,11.9337,11.8859,11.9098,224200.0
2011-03-11 10:40:00,14.96,14.98,14.92,14.93,101600.0,11.9098,11.9257,11.878,11.8859,101600.0
2011-03-11 10:45:00,14.94,14.98,14.92,14.97,168800.0,11.8939,11.9257,11.878,11.9178,168800.0
2011-03-11 10:50:00,14.96,14.98,14.93,14.98,153400.0,11.9098,11.9257,11.8859,11.9257,153400.0
2011-03-11 10:55:00,14.97,14.98,14.95,14.97,147200.0,11.9178,11.9257,11.9018,11.9178,147200.0
2011-03-11 11:00:00,14.96,14.98,14.94,14.96,198000.0,11.9098,11.9257,11.8939,11.9098,198000.0
2011-03-11 11:05:00,14.97,14.98,14.95,14.95,120400.0,11.9178,11.9257,11.9018,11.9018,120400.0
2011-03-11 11:10:00,14.96,15.0,14.94,15.0,167500.0,11.9098,11.9416,11.8939,11.9416,167500.0
2011-03-11 11:15:00,15.0,15.0,14.98,14.99,261600.0,11.9416,11.9416,11.9257,11.9337,261600.0
2011-03-11 11:20:00,14.99,15.0,14.98,15.0,200000.0,11.9337,11.9416,11.9257,11.9416,200000.0
2011-03-11 11:25:00,14.99,14.99,14.97,14.97,79300.0,11.9337,11.9337,11.9178,11.9178,79300.0
2011-03-11 11:30:00,14.98,14.98,14.96,14.96,45800.0,11.9257,11.9257,11.9098,11.9098,45800.0
2011-03-11 11:35:00,14.96,15.0,14.96,14.98,139500.0,11.9098,11.9416,11.9098,11.9257,139500.0
2011-03-11 11:40:00,14.98,15.0,14.97,14.99,103600.0,11.9257,11.9416,11.9178,11.9337,103600.0
2011-03-11 11:45:00,14.99,15.0,14.96,14.96,204400.0,11.9337,11.9416,11.9098,11.9098,204400.0
2011-03-11 11:50:00,14.95,14.98,14.95,14.97,198500.0,11.9018,11.9257,11.9018,11.9178,198500.0
2011-03-11 11:55:00,14.98,14.98,14.96,14.97,138200.0,11.9257,11.9257,11.9098,11.9178,138200.0
2011-03-11 12:00:00,14.97,14.99,14.95,14.97,138400.0,11.9178,11.9337,11.9018,11.9178,138400.0
2011-03-11 12:05:00,14.97,14.99,14.96,14.98,93600.0,11.9178,11.9337,11.9098,11.9257,93600.0
2011-03-11 12:10:00,14.98,14.98,14.93,14.94,109000.0,11.9257,11.9257,11.8859,11.8939,109000.0
2011-03-11 12:15:00,14.94,14.96,14.93,14.96,40600.0,11.8939,11.9098,11.8859,11.9098,40600.0
2011-03-11 12:20:00,14.96,14.99,14.96,14.99,116900.0,11.9098,11.9337,11.9098,11.9337,116900.0
2011-03-11 12:25:00,14.99,15.0,14.98,14.99,145600.0,11.9337,11.9416,11.9257,11.9337,145600.0
2011-03-11 12:30:00,14.99,15.0,14.98,14.98,57900.0,11.9337,11.9416,11.9257,11.9257,57900.0
2011-03-11 12:35:00,14.99,15.0,14.97,14.98,101200.0,11.9337,11.9416,11.9178,11.9257,101200.0
2011-03-11 12:40:00,14.97,14.99,14.97,14.97,93400.0,11.9178,11.9337,11.9178,11.9178,93400.0
2011-03-11 12:45:00,14.97,14.98,14.95,14.96,93800.0,11.9178,11.9257,11.9018,11.9098,93800.0
2011-03-11 12:50:00,14.95,14.98,14.95,14.98,96100.0,11.9018,11.9257,11.9018,11.9257,96100.0
2011-03-11 12:55:00,14.97,14.99,14.97,14.99,33200.0,11.9178,11.9337,11.9178,11.9337,33200.0
2011-03-11 13:00:00,14.98,14.99,14.96,14.96,67700.0,11.9257,11.9337,11.9098,11.9098,67700.0
2011-03-11 13:05:00,14.97,14.97,14.96,14.96,22000.0,11.9178,11.9178,11.9098,11.9098,22000.0
2011-03-11 13:10:00,14.96,14.97,14.91,14.91,167400.0,11.9098,11.9178,11.87,11.87,167400.0
2011-03-11 13:15:00,14.92,14.92,14.88,14.9,151800.0,11.878,11.878,11.8461,11.862,151800.0
2011-03-11 13:20:00,14.9,14.93,14.89,14.93,138000.0,11.862,11.8859,11.8541,11.8859,138000.0
2011-03-11 13:25:00,14.92,14.95,14.92,14.94,122200.0,11.878,11.9018,11.878,11.8939,122200.0
2011-03-11 13:30:00,14.94,14.95,14.93,14.94,68700.0,11.8939,11.9018,11.8859,11.8939,68700.0
2011-03-11 13:35:00,14.94,14.97,14.94,14.95,115200.0,11.8939,11.9178,11.8939,11.9018,115200.0
2011-03-11 13:40:00,14.94,14.97,14.94,14.97,118000.0,11.8939,11.9178,11.8939,11.9178,118000.0
2011-03-11 13:45:00,14.97,14.97,14.96,14.97,63500.0,11.9178,11.9178,11.9098,11.9178,63500.0
2011-03-11 13:50:00,14.97,14.98,14.96,14.98,41700.0,11.9178,11.9257,11.9098,11.9257,41700.0
2011-03-11 13:55:00,14.98,14.98,14.96,14.96,57500.0,11.9257,11.9257,11.9098,11.9098,57500.0
2011-03-11 14:00:00,14.96,14.97,14.94,14.95,187700.0,11.9098,11.9178,11.8939,11.9018,187700.0
2011-03-11 14:05:00,14.95,14.97,14.94,14.97,41600.0,11.9018,11.9178,11.8939,11.9178,41600.0
2011-03-11 14:10:00,14.96,14.98,14.96,14.96,150200.0,11.9098,11.9257,11.9098,11.9098,150200.0
2011-03-11 14:15:00,14.97,14.99,14.96,14.99,103900.0,11.9178,11.9337,11.9098,11.9337,103900.0
2011-03-11 14:20:00,14.99,14.99,14.96,14.98,263100.0,11.9337,11.9337,11.9098,11.9257,263100.0
2011-03-11 14:25:00,14.98,14.99,14.97,14.98,102800.0,11.9257,11.9337,11.9178,11.9257,102800.0
2011-03-11 14:30:00,14.98,15.0,14.98,15.0,126100.0,11.9257,11.9416,11.9257,11.9416,126100.0
2011-03-11 14:35:00,15.0,15.0,14.97,14.98,145500.0,11.9416,11.9416,11.9178,11.9257,145500.0
2011-03-11 14:40:00,14.98,15.0,14.98,15.0,170800.0,11.9257,11.9416,11.9257,11.9416,170800.0
2011-03-11 14:45:00,15.0,15.0,14.98,14.98,135800.0,11.9416,11.9416,11.9257,11.9257,135800.0
2011-03-11 14:50:00,14.98,14.99,14.98,14.98,73800.0,11.9257,11.9337,11.9257,11.9257,73800.0
2011-03-11 14:55:00,14.99,14.99,14.98,14.99,72700.0,11.9337,11.9337,11.9257,11.9337,72700.0
2011-03-11 15:00:00,14.99,15.03,14.98,15.02,191700.0,11.9337,11.9655,11.9257,11.9576,191700.0
2011-03-11 15:05:00,15.02,15.02,15.0,15.0,252800.0,11.9576,11.9576,11.9416,11.9416,252800.0
2011-03-11 15:10:00,15.01,15.01,15.0,15.01,74500.0,11.9496,11.9496,11.9416,11.9496,74500.0
2011-03-11 15:15:00,15.01,15.02,15.0,15.01,137700.0,11.9496,11.9576,11.9416,11.9496,137700.0
2011-03-11 15:20:00,15.02,15.02,15.0,15.02,389100.0,11.9576,11.9576,11.9416,11.9576,389100.0
2011-03-11 15:25:00,15.02,15.03,15.01,15.02,145400.0,11.9576,11.9655,11.9496,11.9576,145400.0
2011-03-11 15:30:00,15.03,15.03,14.97,14.98,469300.0,11.9655,11.9655,11.9178,11.9257,469300.0
2011-03-11 15:35:00,14.98,15.02,14.97,15.0,233000.0,11.9257,11.9576,11.9178,11.9416,233000.0
2011-03-11 15:40:00,15.0,15.02,14.99,15.02,213000.0,11.9416,11.9576,11.9337,11.9576,213000.0
2011-03-11 15:45:00,15.02,15.03,15.0,15.01,237100.0,11.9576,11.9655,11.9416,11.9496,237100.0
2011-03-11 15:50:00,15.01,15.03,15.0,15.02,594200.0,11.9496,11.9655,11.9416,11.9576,594200.0
2011-03-11 15:55:00,15.01,15.02,14.99,14.99,833700.0,11.9496,11.9576,11.9337,11.9337,833700.0
2011-03-14 09:30:00,14.93,15.08,14.85,15.06,384600.0,11.8859,12.0053,11.8222,11.9894,384600.0
2011-03-14 09:35:00,15.06,15.09,14.99,15.07,420400.0,11.9894,12.0133,11.9337,11.9974,420400.0
2011-03-14 09:40:00,15.07,15.09,15.0,15.01,377500.0,11.9974,12.0133,11.9416,11.9496,377500.0
2011-03-14 09:45:00,15.01,15.05,14.95,15.03,281100.0,11.9496,11.9815,11.9018,11.9655,281100.0
2011-03-14 09:50:00,15.03,15.07,15.02,15.04,182200.0,11.9655,11.9974,11.9576,11.9735,182200.0
2011-03-14 09:55:00,15.03,15.07,15.01,15.06,153300.0,11.9655,11.9974,11.9496,11.9894,153300.0
2011-03-14 10:00:00,15.06,15.07,15.03,15.05,196300.0,11.9894,11.9974,11.9655,11.9815,196300.0
2011-03-14 10:05:00,15.04,15.05,14.95,14.95,330900.0,11.9735,11.9815,11.9018,11.9018,330900.0
2011-03-14 10:10:00,14.95,14.96,14.91,14.96,291800.0,11.9018,11.9098,11.87,11.9098,291800.0
2011-03-14 10:15:00,14.96,14.96,14.86,14.86,289900.0,11.9098,11.9098,11.8302,11.8302,289900.0
2011-03-14 10:20:00,14.86,14.9,14.86,14.89,198200.0,11.8302,11.862,11.8302,11.8541,198200.0
2011-03-14 10:25:00,14.89,14.95,14.88,14.89,274700.0,11.8541,11.9018,11.8461,11.8541,274700.0
2011-03-14 10:30:00,14.89,14.89,14.81,14.83,326500.0,11.8541,11.8541,11.7904,11.8063,326500.0
2011-03-14 10:35:00,14.83,14.88,14.82,14.86,439400.0,11.8063,11.8461,11.7983,11.8302,439400.0
2011-03-14 10:40:00,14.86,14.89,14.85,14.88,159100.0,11.8302,11.8541,11.8222,11.8461,159100.0
2011-03-14 10:45:00,14.88,14.94,14.88,14.92,244200.0,11.8461,11.8939,11.8461,11.878,244200.0
2011-03-14 10:50:00,14.93,14.96,14.91,14.93,311200.0,11.8859,11.9098,11.87,11.8859,311200.0
2011-03-14 10:55:00,14.92,14.93,14.83,14.84,332300.0,11.878,11.8859,11.8063,11.8143,332300.0
2011-03-14 11:00:00,14.84,14.9,14.84,14.9,332600.0,11.8143,11.862,11.8143,11.862,332600.0
2011-03-14 11:05:00,14.9,14.91,14.87,14.87,164400.0,11.862,11.87,11.8382,11.8382,164400.0
2011-03-14 11:10:00,14.88,14.89,14.81,14.85,217800.0,11.8461,11.8541,11.7904,11.8222,217800.0
2011-03-14 11:15:00,14.85,14.86,14.82,14.84,152000.0,11.8222,11.8302,11.7983,11.8143,152000.0
2011-03-14 11:20:00,14.84,14.87,14.83,14.85,112400.0,11.8143,11.8382,11.8063,11.8222,112400.0
2011-03-14 11:25:00,14.86,14.9,14.85,14.88,190100.0,11.8302,11.862,11.8222,11.8461,190100.0
2011-03-14 11:30:00,14.88,14.89,14.85,14.88,215200.0,11.8461,11.8541,11.8222,11.8461,215200.0
2011-03-14 11:35:00,14.88,14.94,14.88,14.93,283600.0,11.8461,11.8939,11.8461,11.8859,283600.0
2011-03-14 11:40:00,14.93,14.95,14.92,14.95,61000.0,11.8859,11.9018,11.878,11.9018,61000.0
2011-03-14 11:45:00,14.95,14.96,14.92,14.93,252000.0,11.9018,11.9098,11.878,11.8859,252000.0
2011-03-14 11:50:00,14.93,14.93,14.9,14.9,136400.0,11.8859,11.8859,11.862,11.862,136400.0
2011-03-14 11:55:00,14.91,14.92,14.89,14.92,101800.0,11.87,11.878,11.8541,11.878,101800.0
2011-03-14 12:00:00,14.92,14.92,14.89,14.9,93900.0,11.878,11.878,11.8541,11.862,93900.0
2011-03-14 12:05:00,14.9,14.91,14.89,14.9,111400.0,11.862,11.87,11.8541,11.862,111400.0
2011-03-14 12:10:00,14.9,14.91,14.89,14.89,82800.0,11.862,11.87,11.8541,11.8541,82800.0
2011-03-14 12:15:00,14.89,14.9,14.86,14.88,115900.0,11.8541,11.862,11.8302,11.8461,115900.0
2011-03-14 12:20:00,14.88,14.94,14.87,14.93,126400.0,11.8461,11.8939,11.8382,11.8859,126400.0
2011-03-14 12:25:00,14.92,14.93,14.91,14.93,60600.0,11.878,11.8859,11.87,11.8859,60600.0
2011-03-14 12:30:00,14.93,14.94,14.91,14.92,119800.0,11.8859,11.8939,11.87,11.878,119800.0
2011-03-14 12:35:00,14.93,14.93,14.88,14.89,80900.0,11.8859,11.8859,11.8461,11.8541,80900.0
2011-03-14 12:40:00,14.89,14.9,14.87,14.89,71600.0,11.8541,11.862,11.8382,11.8541,71600.0
2011-03-14 12:45:00,14.89,14.89,14.87,14.88,47300.0,11.8541,11.8541,11.8382,11.8461,47300.0
2011-03-14 12:50:00,14.88,14.88,14.86,14.87,48000.0,11.8461,11.8461,11.8302,11.8382,48000.0
2011-03-14 12:55:00,14.87,14.88,14.85,14.88,102800.0,11.8382,11.8461,11.8222,11.8461,102800.0
2011-03-14 13:00:00,14.88,14.88,14.86,14.87,62500.0,11.8461,11.8461,11.8302,11.8382,62500.0
2011-03-14 13:05:00,14.87,14.92,14.86,14.92,178500.0,11.8382,11.878,11.8302,11.878,178500.0
2011-03-14 13:10:00,14.92,14.95,14.92,14.94,131400.0,11.878,11.9018,11.878,11.8939,131400.0
2011-03-14 13:15:00,14.94,14.95,14.92,14.93,81700.0,11.8939,11.9018,11.878,11.8859,81700.0
2011-03-14 13:20:00,14.93,14.94,14.92,14.92,26600.0,11.8859,11.8939,11.878,11.878,26600.0
2011-03-14 13:25:00,14.93,14.95,14.92,14.94,160500.0,11.8859,11.9018,11.878,11.8939,160500.0
2011-03-14 13:30:00,14.95,14.96,14.92,14.92,99400.0,11.9018,11.9098,11.878,11.878,99400.0
2011-03-14 13:35:00,14.92,14.94,14.9,14.92,108400.0,11.878,11.8939,11.862,11.878,108400.0
2011-03-14 13:40:00,14.91,14.96,14.91,14.95,118100.0,11.87,11.9098,11.87,11.9018,118100.0
2011-03-14 13:45:00,14.95,14.95,14.93,14.94,111400.0,11.9018,11.9018,11.8859,11.8939,111400.0
2011-03-14 13:50:00,14.94,14.96,14.93,14.95,162500.0,11.8939,11.9098,11.8859,11.9018,162500.0
2011-03-14 13:55:00,14.96,14.97,14.95,14.96,123200.0,11.9098,11.9178,11.9018,11.9098,123200.0
2011-03-14 14:00:00,14.96,14.98,14.95,14.98,108800.0,11.9098,11.9257,11.9018,11.9257,108800.0
2011-03-14 14:05:00,14.98,15.02,14.98,15.02,223700.0,11.9257,11.9576,11.9257,11.9576,223700.0
2011-03-14 14:10:00,15.02,15.02,14.98,15.0,148800.0,11.9576,11.9576,11.9257,11.9416,148800.0
2011-03-14 14:15:00,14.99,14.99,14.95,14.96,78400.0,11.9337,11.9337,11.9018,11.9098,78400.0
2011-03-14 14:20:00,14.95,15.0,14.95,15.0,169900.0,11.9018,11.9416,11.9018,11.9416,169900.0
2011-03-14 14:25:00,14.99,14.99,14.96,14.98,131000.0,11.9337,11.9337,11.9098,11.9257,131000.0
2011-03-14 14:30:00,14.98,14.98,14.91,14.92,252200.0,11.9257,11.9257,11.87,11.878,252200.0
2011-03-14 14:35:00,14.93,14.93,14.91,14.92,90400.0,11.8859,11.8859,11.87,11.878,90400.0
2011-03-14 14:40:00,14.92,14.93,14.9,14.91,115300.0,11.878,11.8859,11.862,11.87,115300.0
2011-03-14 14:45:00,14.9,14.92,14.9,14.91,121600.0,11.862,11.878,11.862,11.87,121600.0
2011-03-14 14:50:00,14.91,14.91,14.86,14.86,198400.0,11.87,11.87,11.8302,11.8302,198400.0
2011-03-14 14:55:00,14.87,14.89,14.86,14.88,72900.0,11.8382,11.8541,11.8302,11.8461,72900.0
2011-03-14 15:00:00,14.88,14.91,14.87,14.88,140400.0,11.8461,11.87,11.8382,11.8461,140400.0
2011-03-14 15:05:00,14.88,14.91,14.88,14.9,207800.0,11.8461,11.87,11.8461,11.862,207800.0
2011-03-14 15:10:00,14.9,14.93,14.88,14.93,187600.0,11.862,11.8859,11.8461,11.8859,187600.0
2011-03-14 15:15:00,14.93,14.93,14.92,14.93,96500.0,11.8859,11.8859,11.878,11.8859,96500.0
2011-03-14 15:20:00,14.93,14.93,14.91,14.93,152200.0,11.8859,11.8859,11.87,11.8859,152200.0
2011-03-14 15:25:00,14.93,14.93,14.9,14.91,113500.0,11.8859,11.8859,11.862,11.87,113500.0
2011-03-14 15:30:00,14.91,14.93,14.9,14.92,328300.0,11.87,11.8859,11.862,11.878,328300.0
2011-03-14 15:35:00,14.92,14.92,14.89,14.89,368300.0,11.878,11.878,11.8541,11.8541,368300.0
2011-03-14 15:40:00,14.89,14.96,14.89,14.95,237400.0,11.8541,11.9098,11.8541,11.9018,237400.0
2011-03-14 15:45:00,14.94,14.98,14.94,14.95,394000.0,11.8939,11.9257,11.8939,11.9018,394000.0
2011-03-14 15:50:00,14.96,14.97,14.95,14.95,400100.0,11.9098,11.9178,11.9018,11.9018,400100.0
2011-03-14 15:55:00,14.96,14.97,14.95,14.96,646100.0,11.9098,11.9178,11.9018,11.9098,646100.0
2011-03-15 09:30:00,14.5,14.5,14.25,14.34,945200.0,11.5436,11.5436,11.3446,11.4162,945200.0
2011-03-15 09:35:00,14.34,14.45,14.31,14.43,379300.0,11.4162,11.5038,11.3923,11.4879,379300.0
2011-03-15 09:40:00,14.43,14.47,14.39,14.44,388700.0,11.4879,11.5197,11.456,11.4958,388700.0
2011-03-15 09:45:00,14.46,14.54,14.46,14.52,541300.0,11.5117,11.5754,11.5117,11.5595,541300.0
2011-03-15 09:50:00,14.52,14.57,14.45,14.45,345000.0,11.5595,11.5993,11.5038,11.5038,345000.0
2011-03-15 09:55:00,14.45,14.48,14.45,14.47,215300.0,11.5038,11.5277,11.5038,11.5197,215300.0
2011-03-15 10:00:00,14.46,14.51,14.45,14.51,300500.0,11.5117,11.5516,11.5038,11.5516,300500.0
2011-03-15 10:05:00,14.51,14.58,14.49,14.58,497800.0,11.5516,11.6073,11.5356,11.6073,497800.0
2011-03-15 10:10:00,14.58,14.6,14.51,14.54,240300.0,11.6073,11.6232,11.5516,11.5754,240300.0
2011-03-15 10:15:00,14.53,14.55,14.5,14.5,153000.0,11.5675,11.5834,11.5436,11.5436,153000.0
2011-03-15 10:20:00,14.51,14.56,14.49,14.55,184000.0,11.5516,11.5914,11.5356,11.5834,184000.0
2011-03-15 10:25:00,14.55,14.61,14.55,14.6,183700.0,11.5834,11.6312,11.5834,11.6232,183700.0
2011-03-15 10:30:00,14.61,14.61,14.55,14.56,203100.0,11.6312,11.6312,11.5834,11.5914,203100.0
2011-03-15 10:35:00,14.55,14.61,14.55,14.61,120200.0,11.5834,11.6312,11.5834,11.6312,120200.0
2011-03-15 10:40:00,14.61,14.66,14.6,14.64,198600.0,11.6312,11.671,11.6232,11.655,198600.0
2011-03-15 10:45:00,14.63,14.64,14.6,14.63,249000.0,11.6471,11.655,11.6232,11.6471,249000.0
2011-03-15 10:50:00,14.63,14.64,14.62,14.62,115500.0,11.6471,11.655,11.6391,11.6391,115500.0
2011-03-15 10:55:00,14.62,14.63,14.59,14.62,321200.0,11.6391,11.6471,11.6152,11.6391,321200.0
2011-03-15 11:00:00,14.62,14.62,14.57,14.58,265500.0,11.6391,11.6391,11.5993,11.6073,265500.0
2011-03-15 11:05:00,14.58,14.59,14.54,14.57,345500.0,11.6073,11.6152,11.5754,11.5993,345500.0
2011-03-15 11:10:00,14.57,14.62,14.57,14.62,151900.0,11.5993,11.6391,11.5993,11.6391,151900.0
2011-03-15 11:15:00,14.61,14.66,14.6,14.66,124400.0,11.6312,11.671,11.6232,11.671,124400.0
2011-03-15 11:20:00,14.65,14.68,14.64,14.65,274300.0,11.663,11.6869,11.655,11.663,274300.0
2011-03-15 11:25:00,14.65,14.69,14.64,14.69,204500.0,11.663,11.6949,11.655,11.6949,204500.0
2011-03-15 11:30:00,14.68,14.71,14.67,14.69,141000.0,11.6869,11.7108,11.6789,11.6949,141000.0
2011-03-15 11:35:00,14.7,14.75,14.69,14.75,149100.0,11.7028,11.7426,11.6949,11.7426,149100.0
2011-03-15 11:40:00,14.74,14.76,14.73,14.74,230600.0,11.7347,11.7506,11.7267,11.7347,230600.0
2011-03-15 11:45:00,14.74,14.76,14.73,14.74,220700.0,11.7347,11.7506,11.7267,11.7347,220700.0
2011-03-15 11:50:00,14.73,14.74,14.7,14.71,249100.0,11.7267,11.7347,11.7028,11.7108,249100.0
2011-03-15 11:55:00,14.71,14.75,14.7,14.74,123400.0,11.7108,11.7426,11.7028,11.7347,123400.0
2011-03-15 12:00:00,14.74,14.75,14.73,14.74,108500.0,11.7347,11.7426,11.7267,11.7347,108500.0
2011-03-15 12:05:00,14.75,14.77,14.75,14.76,120300.0,11.7426,11.7585,11.7426,11.7506,120300.0
2011-03-15 12:10:00,14.77,14.77,14.75,14.76,82300.0,11.7585,11.7585,11.7426,11.7506,82300.0
2011-03-15 12:15:00,14.76,14.76,14.73,14.74,141800.0,11.7506,11.7506,11.7267,11.7347,141800.0
2011-03-15 12:20:00,14.73,14.74,14.71,14.72,96900.0,11.7267,11.7347,11.7108,11.7187,96900.0
2011-03-15 12:25:00,14.71,14.75,14.71,14.73,362300.0,11.7108,11.7426,11.7108,11.7267,362300.0
2011-03-15 12:30:00,14.73,14.73,14.66,14.67,371900.0,11.7267,11.7267,11.671,11.6789,371900.0
2011-03-15 12:35:00,14.67,14.71,14.66,14.69,163300.0,11.6789,11.7108,11.671,11.6949,163300.0
2011-03-15 12:40:00,14.68,14.69,14.63,14.63,109000.0,11.6869,11.6949,11.6471,11.6471,109000.0
2011-03-15 12:45:00,14.63,14.64,14.61,14.63,166300.0,11.6471,11.655,11.6312,11.6471,166300.0
2011-03-15 12:50:00,14.64,14.66,14.61,14.66,131000.0,11.655,11.671,11.6312,11.671,131000.0
2011-03-15 12:55:00,14.65,14.65,14.62,14.63,105200.0,11.663,11.663,11.6391,11.6471,105200.0
2011-03-15 13:00:00,14.64,14.65,14.61,14.62,81900.0,11.655,11.663,11.6312,11.6391,81900.0
2011-03-15 13:05:00,14.62,14.63,14.6,14.6,84600.0,11.6391,11.6471,11.6232,11.6232,84600.0
2011-03-15 13:10:00,14.6,14.64,14.59,14.62,138300.0,11.6232,11.655,11.6152,11.6391,138300.0
2011-03-15 13:15:00,14.63,14.63,14.61,14.62,60400.0,11.6471,11.6471,11.6312,11.6391,60400.0
2011-03-15 13:20:00,14.61,14.65,14.61,14.65,77600.0,11.6312,11.663,11.6312,11.663,77600.0
2011-03-15 13:25:00,14.65,14.66,14.64,14.66,37400.0,11.663,11.671,11.655,11.671,37400.0
2011-03-15 13:30:00,14.66,14.68,14.66,14.67,113100.0,11.671,11.6869,11.671,11.6789,113100.0
2011-03-15 13:35:00,14.67,14.68,14.66,14.68,21500.0,11.6789,11.6869,11.671,11.6869,21500.0
2011-03-15 13:40:00,14.68,14.7,14.66,14.66,88300.0,11.6869,11.7028,11.671,11.671,88300.0
2011-03-15 13:45:00,14.67,14.69,14.65,14.68,150000.0,11.6789,11.6949,11.663,11.6869,150000.0
2011-03-15 13:50:00,14.68,14.7,14.67,14.68,56700.0,11.6869,11.7028,11.6789,11.6869,56700.0
2011-03-15 13:55:00,14.67,14.69,14.66,14.69,96800.0,11.6789,11.6949,11.671,11.6949,96800.0
2011-03-15 14:00:00,14.69,14.69,14.68,14.68,51300.0,11.6949,11.6949,11.6869,11.6869,51300.0
2011-03-15 14:05:00,14.69,14.7,14.68,14.69,62300.0,11.6949,11.7028,11.6869,11.6949,62300.0
2011-03-15 14:10:00,14.7,14.75,14.7,14.74,76300.0,11.7028,11.7426,11.7028,11.7347,76300.0
2011-03-15 14:15:00,14.75,14.77,14.67,14.68,314300.0,11.7426,11.7585,11.6789,11.6869,314300.0
2011-03-15 14:20:00,14.69,14.76,14.68,14.76,171300.0,11.6949,11.7506,11.6869,11.7506,171300.0
2011-03-15 14:25:00,14.76,14.79,14.72,14.78,133000.0,11.7506,11.7745,11.7187,11.7665,133000.0
2011-03-15 14:30:00,14.78,14.8,14.77,14.79,201100.0,11.7665,11.7824,11.7585,11.7745,201100.0
2011-03-15 14:35:00,14.78,14.8,14.76,14.79,128400.0,11.7665,11.7824,11.7506,11.7745,128400.0
2011-03-15 14:40:00,14.79,14.82,14.78,14.82,117200.0,11.7745,11.7983,11.7665,11.7983,117200.0
2011-03-15 14:45:00,14.82,14.83,14.81,14.83,222500.0,11.7983,11.8063,11.7904,11.8063,222500.0
2011-03-15 14:50:00,14.82,14.84,14.81,14.82,435800.0,11.7983,11.8143,11.7904,11.7983,435800.0
2011-03-15 14:55:00,14.81,14.84,14.8,14.8,216100.0,11.7904,11.8143,11.7824,11.7824,216100.0
2011-03-15 15:00:00,14.8,14.83,14.79,14.82,220800.0,11.7824,11.8063,11.7745,11.7983,220800.0
2011-03-15 15:05:00,14.82,14.83,14.81,14.82,150200.0,11.7983,11.8063,11.7904,11.7983,150200.0
2011-03-15 15:10:00,14.82,14.85,14.82,14.82,145400.0,11.7983,11.8222,11.7983,11.7983,145400.0
2011-03-15 15:15:00,14.82,14.85,14.81,14.85,187700.0,11.7983,11.8222,11.7904,11.8222,187700.0
2011-03-15 15:20:00,14.85,14.91,14.84,14.89,340200.0,11.8222,11.87,11.8143,11.8541,340200.0
2011-03-15 15:25:00,14.89,14.89,14.88,14.89,149600.0,11.8541,11.8541,11.8461,11.8541,149600.0
2011-03-15 15:30:00,14.89,14.89,14.86,14.89,430400.0,11.8541,11.8541,11.8302,11.8541,430400.0
2011-03-15 15:35:00,14.89,14.91,14.88,14.91,235800.0,11.8541,11.87,11.8461,11.87,235800.0
2011-03-15 15:40:00,14.91,14.96,14.9,14.95,904000.0,11.87,11.9098,11.862,11.9018,904000.0
2011-03-15 15:45:00,14.95,14.96,14.93,14.94,1548100.0,11.9018,11.9098,11.8859,11.8939,1548100.0
2011-03-15 15:50:00,14.94,14.96,14.92,14.96,756000.0,11.8939,11.9098,11.878,11.9098,756000.0
2011-03-15 15:55:00,14.96,14.96,14.85,14.85,945200.0,11.9098,11.9098,11.8222,11.8222,945200.0
2011-03-16 09:30:00,14.76,14.87,14.7,14.84,489300.0,11.7506,11.8382,11.7028,11.8143,489300.0
2011-03-16 09:35:00,14.84,14.87,14.82,14.82,337900.0,11.8143,11.8382,11.7983,11.7983,337900.0
2011-03-16 09:40:00,14.83,14.83,14.7,14.72,294000.0,11.8063,11.8063,11.7028,11.7187,294000.0
2011-03-16 09:45:00,14.72,14.79,14.69,14.72,215500.0,11.7187,11.7745,11.6949,11.7187,215500.0
2011-03-16 09:50:00,14.71,14.79,14.71,14.78,218500.0,11.7108,11.7745,11.7108,11.7665,218500.0
2011-03-16 09:55:00,14.79,14.81,14.72,14.72,208300.0,11.7745,11.7904,11.7187,11.7187,208300.0
2011-03-16 10:00:00,14.73,14.82,14.72,14.81,256800.0,11.7267,11.7983,11.7187,11.7904,256800.0
2011-03-16 10:05:00,14.8,14.87,14.79,14.84,174900.0,11.7824,11.8382,11.7745,11.8143,174900.0
2011-03-16 10:10:00,14.84,14.91,14.84,14.88,325400.0,11.8143,11.87,11.8143,11.8461,325400.0
2011-03-16 10:15:00,14.88,14.92,14.86,14.91,280000.0,11.8461,11.878,11.8302,11.87,280000.0
2011-03-16 10:20:00,14.91,14.91,14.86,14.86,404100.0,11.87,11.87,11.8302,11.8302,404100.0
2011-03-16 10:25:00,14.86,14.91,14.84,14.91,457100.0,11.8302,11.87,11.8143,11.87,457100.0
2011-03-16 10:30:00,14.91,14.92,14.86,14.87,190500.0,11.87,11.878,11.8302,11.8382,190500.0
2011-03-16 10:35:00,14.87,14.89,14.83,14.88,141500.0,11.8382,11.8541,11.8063,11.8461,141500.0
2011-03-16 10:40:00,14.88,14.93,14.88,14.92,206800.0,11.8461,11.8859,11.8461,11.878,206800.0
2011-03-16 10:45:00,14.92,14.94,14.88,14.89,292700.0,11.878,11.8939,11.8461,11.8541,292700.0
2011-03-16 10:50:00,14.89,14.89,14.83,14.83,112400.0,11.8541,11.8541,11.8063,11.8063,112400.0
2011-03-16 10:55:00,14.84,14.84,14.76,14.76,461400.0,11.8143,11.8143,11.7506,11.7506,461400.0
2011-03-16 11:00:00,14.76,14.77,14.61,14.7,556700.0,11.7506,11.7585,11.6312,11.7028,556700.0
2011-03-16 11:05:00,14.7,14.74,14.59,14.73,289500.0,11.7028,11.7347,11.6152,11.7267,289500.0
2011-03-16 11:10:00,14.72,14.78,14.71,14.75,272800.0,11.7187,11.7665,11.7108,11.7426,272800.0
2011-03-16 11:15:00,14.74,14.76,14.71,14.72,270700.0,11.7347,11.7506,11.7108,11.7187,270700.0
2011-03-16 11:20:00,14.71,14.75,14.64,14.66,245700.0,11.7108,11.7426,11.655,11.671,245700.0
2011-03-16 11:25:00,14.66,14.69,14.64,14.67,254800.0,11.671,11.6949,11.655,11.6789,254800.0
2011-03-16 11:30:00,14.67,14.7,14.65,14.67,242700.0,11.6789,11.7028,11.663,11.6789,242700.0
2011-03-16 11:35:00,14.67,14.68,14.6,14.63,249100.0,11.6789,11.6869,11.6232,11.6471,249100.0
2011-03-16 11:40:00,14.63,14.64,14.61,14.61,124600.0,11.6471,11.655,11.6312,11.6312,124600.0
2011-03-16 11:45:00,14.61,14.62,14.58,14.6,226800.0,11.6312,11.6391,11.6073,11.6232,226800.0
2011-03-16 11:50:00,14.6,14.6,14.54,14.56,302900.0,11.6232,11.6232,11.5754,11.5914,302900.0
2011-03-16 11:55:00,14.56,14.58,14.52,14.52,327200.0,11.5914,11.6073,11.5595,11.5595,327200.0
2011-03-16 12:00:00,14.53,14.54,14.5,14.51,214200.0,11.5675,11.5754,11.5436,11.5516,214200.0
2011-03-16 12:05:00,14.51,14.53,14.49,14.52,303500.0,11.5516,11.5675,11.5356,11.5595,303500.0
2011-03-16 12:10:00,14.51,14.57,14.51,14.51,295100.0,11.5516,11.5993,11.5516,11.5516,295100.0
2011-03-16 12:15:00,14.51,14.52,14.47,14.48,331200.0,11.5516,11.5595,11.5197,11.5277,331200.0
2011-03-16 12:20:00,14.47,14.53,14.47,14.51,255400.0,11.5197,11.5675,11.5197,11.5516,255400.0
2011-03-16 12:25:00,14.51,14.57,14.51,14.55,218600.0,11.5516,11.5993,11.5516,11.5834,218600.0
2011-03-16 12:30:00,14.55,14.57,14.53,14.56,166700.0,11.5834,11.5993,11.5675,11.5914,166700.0
2011-03-16 12:35:00,14.56,14.57,14.51,14.52,257000.0,11.5914,11.5993,11.5516,11.5595,257000.0
2011-03-16 12:40:00,14.52,14.56,14.52,14.52,189600.0,11.5595,11.5914,11.5595,11.5595,189600.0
2011-03-16 12:45:00,14.52,14.59,14.52,14.57,117000.0,11.5595,11.6152,11.5595,11.5993,117000.0
2011-03-16 12:50:00,14.57,14.59,14.55,14.56,96100.0,11.5993,11.6152,11.5834,11.5914,96100.0
2011-03-16 12:55:00,14.56,14.64,14.56,14.63,197600.0,11.5914,11.655,11.5914,11.6471,197600.0
2011-03-16 13:00:00,14.63,14.65,14.63,14.64,102900.0,11.6471,11.663,11.6471,11.655,102900.0
2011-03-16 13:05:00,14.63,14.64,14.59,14.59,90100.0,11.6471,11.655,11.6152,11.6152,90100.0
2011-03-16 13:10:00,14.6,14.61,14.57,14.59,143900.0,11.6232,11.6312,11.5993,11.6152,143900.0
2011-03-16 13:15:00,14.6,14.6,14.59,14.6,64200.0,11.6232,11.6232,11.6152,11.6232,64200.0
2011-03-16 13:20:00,14.59,14.62,14.56,14.57,278400.0,11.6152,11.6391,11.5914,11.5993,278400.0
2011-03-16 13:25:00,14.56,14.61,14.56,14.6,261100.0,11.5914,11.6312,11.5914,11.6232,261100.0
2011-03-16 13:30:00,14.61,14.61,14.56,14.59,162500.0,11.6312,11.6312,11.5914,11.6152,162500.0
2011-03-16 13:35:00,14.59,14.59,14.53,14.53,250300.0,11.6152,11.6152,11.5675,11.5675,250300.0
2011-03-16 13:40:00,14.52,14.54,14.51,14.53,158900.0,11.5595,11.5754,11.5516,11.5675,158900.0
2011-03-16 13:45:00,14.52,14.54,14.52,14.53,177000.0,11.5595,11.5754,11.5595,11.5675,177000.0
2011-03-16 13:50:00,14.52,14.56,14.52,14.54,87900.0,11.5595,11.5914,11.5595,11.5754,87900.0
2011-03-16 13:55:00,14.54,14.57,14.54,14.54,169800.0,11.5754,11.5993,11.5754,11.5754,169800.0
2011-03-16 14:00:00,14.54,14.55,14.5,14.51,135400.0,11.5754,11.5834,11.5436,11.5516,135400.0
2011-03-16 14:05:00,14.5,14.51,14.44,14.45,327700.0,11.5436,11.5516,11.4958,11.5038,327700.0
2011-03-16 14:10:00,14.45,14.46,14.39,14.45,287400.0,11.5038,11.5117,11.456,11.5038,287400.0
2011-03-16 14:15:00,14.45,14.46,14.36,14.37,380200.0,11.5038,11.5117,11.4321,11.4401,380200.0
2011-03-16 14:20:00,14.36,14.43,14.36,14.43,301800.0,11.4321,11.4879,11.4321,11.4879,301800.0
2011-03-16 14:25:00,14.43,14.46,14.42,14.46,177400.0,11.4879,11.5117,11.4799,11.5117,177400.0
2011-03-16 14:30:00,14.45,14.5,14.43,14.45,395300.0,11.5038,11.5436,11.4879,11.5038,395300.0
2011-03-16 14:35:00,14.45,14.54,14.45,14.54,277200.0,11.5038,11.5754,11.5038,11.5754,277200.0
2011-03-16 14:40:00,14.54,14.59,14.52,14.54,303200.0,11.5754,11.6152,11.5595,11.5754,303200.0
2011-03-16 14:45:00,14.54,14.56,14.52,14.54,225900.0,11.5754,11.5914,11.5595,11.5754,225900.0
2011-03-16 14:50:00,14.54,14.57,14.52,14.57,234800.0,11.5754,11.5993,11.5595,11.5993,234800.0
2011-03-16 14:55:00,14.57,14.62,14.56,14.62,329300.0,11.5993,11.6391,11.5914,11.6391,329300.0
2011-03-16 15:00:00,14.62,14.64,14.6,14.63,210200.0,11.6391,11.655,11.6232,11.6471,210200.0
2011-03-16 15:05:00,14.63,14.63,14.6,14.63,176400.0,11.6471,11.6471,11.6232,11.6471,176400.0
2011-03-16 15:10:00,14.62,14.65,14.6,14.61,242900.0,11.6391,11.663,11.6232,11.6312,242900.0
2011-03-16 15:15:00,14.61,14.64,14.6,14.63,217500.0,11.6312,11.655,11.6232,11.6471,217500.0
2011-03-16 15:20:00,14.63,14.65,14.6,14.61,234300.0,11.6471,11.663,11.6232,11.6312,234300.0
2011-03-16 15:25:00,14.61,14.63,14.54,14.56,343100.0,11.6312,11.6471,11.5754,11.5914,343100.0
2011-03-16 15:30:00,14.56,14.58,14.53,14.54,316300.0,11.5914,11.6073,11.5675,11.5754,316300.0
2011-03-16 15:35:00,14.54,14.57,14.53,14.54,283100.0,11.5754,11.5993,11.5675,11.5754,283100.0
2011-03-16 15:40:00,14.53,14.58,14.53,14.56,279200.0,11.5675,11.6073,11.5675,11.5914,279200.0
2011-03-16 15:45:00,14.56,14.57,14.52,14.53,479500.0,11.5914,11.5993,11.5595,11.5675,479500.0
2011-03-16 15:50:00,14.53,14.53,14.47,14.47,1163100.0,11.5675,11.5675,11.5197,11.5197,1163100.0
2011-03-16 15:55:00,14.47,14.48,14.44,14.47,2709600.0,11.5197,11.5277,11.4958,11.5197,2709600.0
2011-03-17 09:30:00,14.68,14.85,14.68,14.83,446100.0,11.6869,11.8222,11.6869,11.8063,446100.0
2011-03-17 09:35:00,14.83,14.85,14.78,14.8,407600.0,11.8063,11.8222,11.7665,11.7824,407600.0
2011-03-17 09:40:00,14.8,14.8,14.67,14.72,193600.0,11.7824,11.7824,11.6789,11.7187,193600.0
2011-03-17 09:45:00,14.71,14.73,14.68,14.71,256700.0,11.7108,11.7267,11.6869,11.7108,256700.0
2011-03-17 09:50:00,14.71,14.74,14.69,14.69,214400.0,11.7108,11.7347,11.6949,11.6949,214400.0
2011-03-17 09:55:00,14.69,14.75,14.69,14.74,200200.0,11.6949,11.7426,11.6949,11.7347,200200.0
2011-03-17 10:00:00,14.75,14.78,14.72,14.75,488800.0,11.7426,11.7665,11.7187,11.7426,488800.0
2011-03-17 10:05:00,14.74,14.77,14.72,14.75,169500.0,11.7347,11.7585,11.7187,11.7426,169500.0
2011-03-17 10:10:00,14.76,14.76,14.74,14.74,131000.0,11.7506,11.7506,11.7347,11.7347,131000.0
2011-03-17 10:15:00,14.75,14.78,14.75,14.78,231800.0,11.7426,11.7665,11.7426,11.7665,231800.0
2011-03-17 10:20:00,14.78,14.8,14.75,14.8,260100.0,11.7665,11.7824,11.7426,11.7824,260100.0
2011-03-17 10:25:00,14.8,14.89,14.79,14.89,329800.0,11.7824,11.8541,11.7745,11.8541,329800.0
2011-03-17 10:30:00,14.89,14.92,14.88,14.88,185400.0,11.8541,11.878,11.8461,11.8461,185400.0
2011-03-17 10:35:00,14.88,14.91,14.88,14.88,145100.0,11.8461,11.87,11.8461,11.8461,145100.0
2011-03-17 10:40:00,14.88,14.89,14.85,14.89,229800.0,11.8461,11.8541,11.8222,11.8541,229800.0
2011-03-17 10:45:00,14.9,14.9,14.87,14.89,163100.0,11.862,11.862,11.8382,11.8541,163100.0
2011-03-17 10:50:00,14.9,14.93,14.87,14.93,217600.0,11.862,11.8859,11.8382,11.8859,217600.0
2011-03-17 10:55:00,14.93,14.94,14.9,14.91,212200.0,11.8859,11.8939,11.862,11.87,212200.0
2011-03-17 11:00:00,14.92,14.94,14.91,14.93,169900.0,11.878,11.8939,11.87,11.8859,169900.0
2011-03-17 11:05:00,14.93,14.97,14.92,14.96,220700.0,11.8859,11.9178,11.878,11.9098,220700.0
2011-03-17 11:10:00,14.96,14.96,14.88,14.88,230200.0,11.9098,11.9098,11.8461,11.8461,230200.0
2011-03-17 11:15:00,14.89,14.9,14.88,14.89,129600.0,11.8541,11.862,11.8461,11.8541,129600.0
2011-03-17 11:20:00,14.88,14.91,14.87,14.88,132800.0,11.8461,11.87,11.8382,11.8461,132800.0
2011-03-17 11:25:00,14.88,14.88,14.85,14.87,152900.0,11.8461,11.8461,11.8222,11.8382,152900.0
2011-03-17 11:30:00,14.87,14.89,14.86,14.89,76800.0,11.8382,11.8541,11.8302,11.8541,76800.0
2011-03-17 11:35:00,14.89,14.89,14.86,14.87,84000.0,11.8541,11.8541,11.8302,11.8382,84000.0
2011-03-17 11:40:00,14.87,14.87,14.84,14.84,248600.0,11.8382,11.8382,11.8143,11.8143,248600.0
2011-03-17 11:45:00,14.84,14.84,14.8,14.83,105700.0,11.8143,11.8143,11.7824,11.8063,105700.0
2011-03-17 11:50:00,14.83,14.84,14.81,14.84,102200.0,11.8063,11.8143,11.7904,11.8143,102200.0
2011-03-17 11:55:00,14.84,14.86,14.82,14.84,146900.0,11.8143,11.8302,11.7983,11.8143,146900.0
2011-03-17 12:00:00,14.83,14.86,14.83,14.85,83800.0,11.8063,11.8302,11.8063,11.8222,83800.0
2011-03-17 12:05:00,14.86,14.87,14.85,14.87,61000.0,11.8302,11.8382,11.8222,11.8382,61000.0
2011-03-17 12:10:00,14.87,14.87,14.86,14.87,118300.0,11.8382,11.8382,11.8302,11.8382,118300.0
2011-03-17 12:15:00,14.86,14.87,14.85,14.86,66700.0,11.8302,11.8382,11.8222,11.8302,66700.0
2011-03-17 12:20:00,14.85,14.87,14.85,14.86,98100.0,11.8222,11.8382,11.8222,11.8302,98100.0
2011-03-17 12:25:00,14.85,14.87,14.85,14.87,61700.0,11.8222,11.8382,11.8222,11.8382,61700.0
2011-03-17 12:30:00,14.86,14.88,14.86,14.87,186500.0,11.8302,11.8461,11.8302,11.8382,186500.0
2011-03-17 12:35:00,14.87,14.88,14.85,14.87,150100.0,11.8382,11.8461,11.8222,11.8382,150100.0
2011-03-17 12:40:00,14.86,14.87,14.86,14.86,45500.0,11.8302,11.8382,11.8302,11.8302,45500.0
2011-03-17 12:45:00,14.86,14.87,14.85,14.87,109400.0,11.8302,11.8382,11.8222,11.8382,109400.0
2011-03-17 12:50:00,14.86,14.87,14.86,14.86,59600.0,11.8302,11.8382,11.8302,11.8302,59600.0
2011-03-17 12:55:00,14.86,14.86,14.85,14.85,115700.0,11.8302,11.8302,11.8222,11.8222,115700.0
2011-03-17 13:00:00,14.85,14.85,14.82,14.82,153000.0,11.8222,11.8222,11.7983,11.7983,153000.0
2011-03-17 13:05:00,14.83,14.84,14.82,14.83,73200.0,11.8063,11.8143,11.7983,11.8063,73200.0
2011-03-17 13:10:00,14.84,14.86,14.84,14.86,111100.0,11.8143,11.8302,11.8143,11.8302,111100.0
2011-03-17 13:15:00,14.86,14.88,14.82,14.82,190200.0,11.8302,11.8461,11.7983,11.7983,190200.0
2011-03-17 13:20:00,14.83,14.83,14.8,14.81,189800.0,11.8063,11.8063,11.7824,11.7904,189800.0
2011-03-17 13:25:00,14.81,14.81,14.77,14.77,157600.0,11.7904,11.7904,11.7585,11.7585,157600.0
2011-03-17 13:30:00,14.77,14.81,14.76,14.8,161800.0,11.7585,11.7904,11.7506,11.7824,161800.0
2011-03-17 13:35:00,14.81,14.83,14.8,14.8,117600.0,11.7904,11.8063,11.7824,11.7824,117600.0
2011-03-17 13:40:00,14.8,14.81,14.79,14.79,284200.0,11.7824,11.7904,11.7745,11.7745,284200.0
2011-03-17 13:45:00,14.79,14.81,14.78,14.8,80500.0,11.7745,11.7904,11.7665,11.7824,80500.0
2011-03-17 13:50:00,14.8,14.81,14.76,14.76,146400.0,11.7824,11.7904,11.7506,11.7506,146400.0
2011-03-17 13:55:00,14.77,14.8,14.75,14.76,288600.0,11.7585,11.7824,11.7426,11.7506,288600.0
2011-03-17 14:00:00,14.75,14.76,14.74,14.76,89500.0,11.7426,11.7506,11.7347,11.7506,89500.0
2011-03-17 14:05:00,14.76,14.77,14.75,14.75,103000.0,11.7506,11.7585,11.7426,11.7426,103000.0
2011-03-17 14:10:00,14.75,14.76,14.73,14.74,153600.0,11.7426,11.7506,11.7267,11.7347,153600.0
2011-03-17 14:15:00,14.75,14.77,14.73,14.77,185200.0,11.7426,11.7585,11.7267,11.7585,185200.0
2011-03-17 14:20:00,14.77,14.8,14.76,14.8,156600.0,11.7585,11.7824,11.7506,11.7824,156600.0
2011-03-17 14:25:00,14.8,14.85,14.79,14.81,185600.0,11.7824,11.8222,11.7745,11.7904,185600.0
2011-03-17 14:30:00,14.81,14.84,14.8,14.84,144200.0,11.7904,11.8143,11.7824,11.8143,144200.0
2011-03-17 14:35:00,14.84,14.85,14.82,14.82,106100.0,11.8143,11.8222,11.7983,11.7983,106100.0
2011-03-17 14:40:00,14.83,14.86,14.82,14.85,153400.0,11.8063,11.8302,11.7983,11.8222,153400.0
2011-03-17 14:45:00,14.84,14.86,14.84,14.86,66500.0,11.8143,11.8302,11.8143,11.8302,66500.0
2011-03-17 14:50:00,14.86,14.88,14.85,14.88,126400.0,11.8302,11.8461,11.8222,11.8461,126400.0
2011-03-17 14:55:00,14.88,14.89,14.86,14.86,205600.0,11.8461,11.8541,11.8302,11.8302,205600.0
2011-03-17 15:00:00,14.86,14.87,14.85,14.87,134500.0,11.8302,11.8382,11.8222,11.8382,134500.0
2011-03-17 15:05:00,14.87,14.87,14.85,14.86,83100.0,11.8382,11.8382,11.8222,11.8302,83100.0
2011-03-17 15:10:00,14.86,14.86,14.84,14.84,170700.0,11.8302,11.8302,11.8143,11.8143,170700.0
2011-03-17 15:15:00,14.84,14.85,14.81,14.82,140500.0,11.8143,11.8222,11.7904,11.7983,140500.0
2011-03-17 15:20:00,14.82,14.83,14.81,14.83,94500.0,11.7983,11.8063,11.7904,11.8063,94500.0
2011-03-17 15:25:00,14.83,14.83,14.79,14.79,159000.0,11.8063,11.8063,11.7745,11.7745,159000.0
2011-03-17 15:30:00,14.79,14.81,14.79,14.8,290100.0,11.7745,11.7904,11.7745,11.7824,290100.0
2011-03-17 15:35:00,14.81,14.82,14.8,14.82,240800.0,11.7904,11.7983,11.7824,11.7983,240800.0
2011-03-17 15:40:00,14.83,14.83,14.82,14.82,257200.0,11.8063,11.8063,11.7983,11.7983,257200.0
2011-03-17 15:45:00,14.82,14.87,14.82,14.86,531300.0,11.7983,11.8382,11.7983,11.8302,531300.0
2011-03-17 15:50:00,14.86,14.86,14.83,14.86,425300.0,11.8302,11.8302,11.8063,11.8302,425300.0
2011-03-17 15:55:00,14.86,14.86,14.82,14.82,852400.0,11.8302,11.8302,11.7983,11.7983,852400.0
2011-03-18 09:30:00,15.08,15.1,14.96,15.06,2589100.0,12.0053,12.0213,11.9098,11.9894,2589100.0
2011-03-18 09:35:00,15.07,15.09,15.02,15.04,181900.0,11.9974,12.0133,11.9576,11.9735,181900.0
2011-03-18 09:40:00,15.04,15.07,15.02,15.04,242800.0,11.9735,11.9974,11.9576,11.9735,242800.0
2011-03-18 09:45:00,15.04,15.09,14.99,15.02,356300.0,11.9735,12.0133,11.9337,11.9576,356300.0
2011-03-18 09:50:00,15.02,15.08,15.01,15.05,313600.0,11.9576,12.0053,11.9496,11.9815,313600.0
2011-03-18 09:55:00,15.05,15.06,14.97,14.98,187100.0,11.9815,11.9894,11.9178,11.9257,187100.0
2011-03-18 10:00:00,14.99,15.02,14.98,15.02,287300.0,11.9337,11.9576,11.9257,11.9576,287300.0
2011-03-18 10:05:00,15.02,15.03,14.94,14.98,335200.0,11.9576,11.9655,11.8939,11.9257,335200.0
2011-03-18 10:10:00,14.98,14.98,14.91,14.95,655600.0,11.9257,11.9257,11.87,11.9018,655600.0
2011-03-18 10:15:00,14.95,14.96,14.91,14.91,291600.0,11.9018,11.9098,11.87,11.87,291600.0
2011-03-18 10:20:00,14.92,14.92,14.84,14.87,283800.0,11.878,11.878,11.8143,11.8382,283800.0
2011-03-18 10:25:00,14.86,14.87,14.81,14.81,286400.0,11.8302,11.8382,11.7904,11.7904,286400.0
2011-03-18 10:30:00,14.81,14.83,14.78,14.79,260300.0,11.7904,11.8063,11.7665,11.7745,260300.0
2011-03-18 10:35:00,14.79,14.84,14.79,14.83,337900.0,11.7745,11.8143,11.7745,11.8063,337900.0
2011-03-18 10:40:00,14.83,14.88,14.83,14.88,204400.0,11.8063,11.8461,11.8063,11.8461,204400.0
2011-03-18 10:45:00,14.88,14.9,14.85,14.89,203000.0,11.8461,11.862,11.8222,11.8541,203000.0
2011-03-18 10:50:00,14.9,14.91,14.89,14.9,107800.0,11.862,11.87,11.8541,11.862,107800.0
2011-03-18 10:55:00,14.9,14.91,14.87,14.89,157300.0,11.862,11.87,11.8382,11.8541,157300.0
2011-03-18 11:00:00,14.88,14.91,14.87,14.91,331500.0,11.8461,11.87,11.8382,11.87,331500.0
2011-03-18 11:05:00,14.92,14.93,14.89,14.9,154400.0,11.878,11.8859,11.8541,11.862,154400.0
2011-03-18 11:10:00,14.89,14.93,14.89,14.93,169100.0,11.8541,11.8859,11.8541,11.8859,169100.0
2011-03-18 11:15:00,14.93,14.94,14.9,14.93,295500.0,11.8859,11.8939,11.862,11.8859,295500.0
2011-03-18 11:20:00,14.94,14.94,14.9,14.93,141300.0,11.8939,11.8939,11.862,11.8859,141300.0
2011-03-18 11:25:00,14.93,14.93,14.85,14.87,300400.0,11.8859,11.8859,11.8222,11.8382,300400.0
2011-03-18 11:30:00,14.87,14.87,14.85,14.85,223300.0,11.8382,11.8382,11.8222,11.8222,223300.0
2011-03-18 11:35:00,14.85,14.88,14.85,14.86,234200.0,11.8222,11.8461,11.8222,11.8302,234200.0
2011-03-18 11:40:00,14.86,14.86,14.83,14.84,315300.0,11.8302,11.8302,11.8063,11.8143,315300.0
2011-03-18 11:45:00,14.84,14.84,14.8,14.8,85800.0,11.8143,11.8143,11.7824,11.7824,85800.0
2011-03-18 11:50:00,14.81,14.83,14.79,14.81,123500.0,11.7904,11.8063,11.7745,11.7904,123500.0
2011-03-18 11:55:00,14.81,14.84,14.8,14.83,150300.0,11.7904,11.8143,11.7824,11.8063,150300.0
2011-03-18 12:00:00,14.83,14.86,14.83,14.85,191900.0,11.8063,11.8302,11.8063,11.8222,191900.0
2011-03-18 12:05:00,14.86,14.86,14.85,14.86,105500.0,11.8302,11.8302,11.8222,11.8302,105500.0
2011-03-18 12:10:00,14.85,14.86,14.81,14.83,125700.0,11.8222,11.8302,11.7904,11.8063,125700.0
2011-03-18 12:15:00,14.83,14.85,14.82,14.84,81400.0,11.8063,11.8222,11.7983,11.8143,81400.0
2011-03-18 12:20:00,14.85,14.87,14.84,14.86,133900.0,11.8222,11.8382,11.8143,11.8302,133900.0
2011-03-18 12:25:00,14.86,14.86,14.85,14.86,60800.0,11.8302,11.8302,11.8222,11.8302,60800.0
2011-03-18 12:30:00,14.86,14.86,14.85,14.86,110500.0,11.8302,11.8302,11.8222,11.8302,110500.0
2011-03-18 12:35:00,14.86,14.86,14.85,14.86,78200.0,11.8302,11.8302,11.8222,11.8302,78200.0
2011-03-18 12:40:00,14.86,14.86,14.85,14.85,139800.0,11.8302,11.8302,11.8222,11.8222,139800.0
2011-03-18 12:45:00,14.85,14.86,14.84,14.86,118000.0,11.8222,11.8302,11.8143,11.8302,118000.0
2011-03-18 12:50:00,14.86,14.86,14.85,14.86,35900.0,11.8302,11.8302,11.8222,11.8302,35900.0
2011-03-18 12:55:00,14.86,14.87,14.85,14.87,63900.0,11.8302,11.8382,11.8222,11.8382,63900.0
2011-03-18 13:00:00,14.86,14.87,14.86,14.87,48700.0,11.8302,11.8382,11.8302,11.8382,48700.0
2011-03-18 13:05:00,14.87,14.87,14.85,14.85,217700.0,11.8382,11.8382,11.8222,11.8222,217700.0
2011-03-18 13:10:00,14.85,14.86,14.85,14.86,80500.0,11.8222,11.8302,11.8222,11.8302,80500.0
2011-03-18 13:15:00,14.85,14.89,14.85,14.88,106800.0,11.8222,11.8541,11.8222,11.8461,106800.0
2011-03-18 13:20:00,14.89,14.89,14.88,14.88,66500.0,11.8541,11.8541,11.8461,11.8461,66500.0
2011-03-18 13:25:00,14.88,14.91,14.88,14.91,72600.0,11.8461,11.87,11.8461,11.87,72600.0
2011-03-18 13:30:00,14.91,14.91,14.89,14.91,64900.0,11.87,11.87,11.8541,11.87,64900.0
2011-03-18 13:35:00,14.9,14.93,14.9,14.93,124300.0,11.862,11.8859,11.862,11.8859,124300.0
2011-03-18 13:40:00,14.93,14.93,14.91,14.91,101700.0,11.8859,11.8859,11.87,11.87,101700.0
2011-03-18 13:45:00,14.92,14.92,14.88,14.9,194400.0,11.878,11.878,11.8461,11.862,194400.0
2011-03-18 13:50:00,14.9,14.91,14.89,14.9,86400.0,11.862,11.87,11.8541,11.862,86400.0
2011-03-18 13:55:00,14.9,14.9,14.89,14.9,55900.0,11.862,11.862,11.8541,11.862,55900.0
2011-03-18 14:00:00,14.89,14.9,14.87,14.9,170500.0,11.8541,11.862,11.8382,11.862,170500.0
2011-03-18 14:05:00,14.9,14.92,14.89,14.92,114100.0,11.862,11.878,11.8541,11.878,114100.0
2011-03-18 14:10:00,14.92,14.92,14.89,14.9,118600.0,11.878,11.878,11.8541,11.862,118600.0
2011-03-18 14:15:00,14.9,14.9,14.84,14.85,185500.0,11.862,11.862,11.8143,11.8222,185500.0
2011-03-18 14:20:00,14.85,14.86,14.84,14.86,204000.0,11.8222,11.8302,11.8143,11.8302,204000.0
2011-03-18 14:25:00,14.86,14.86,14.85,14.86,138000.0,11.8302,11.8302,11.8222,11.8302,138000.0
2011-03-18 14:30:00,14.85,14.86,14.83,14.84,129000.0,11.8222,11.8302,11.8063,11.8143,129000.0
2011-03-18 14:35:00,14.83,14.87,14.82,14.86,105700.0,11.8063,11.8382,11.7983,11.8302,105700.0
2011-03-18 14:40:00,14.87,14.88,14.86,14.88,43400.0,11.8382,11.8461,11.8302,11.8461,43400.0
2011-03-18 14:45:00,14.87,14.88,14.86,14.87,132700.0,11.8382,11.8461,11.8302,11.8382,132700.0
2011-03-18 14:50:00,14.87,14.89,14.86,14.88,78800.0,11.8382,11.8541,11.8302,11.8461,78800.0
2011-03-18 14:55:00,14.89,14.89,14.84,14.87,233300.0,11.8541,11.8541,11.8143,11.8382,233300.0
2011-03-18 15:00:00,14.87,14.9,14.87,14.89,174400.0,11.8382,11.862,11.8382,11.8541,174400.0
2011-03-18 15:05:00,14.89,14.89,14.86,14.87,150000.0,11.8541,11.8541,11.8302,11.8382,150000.0
2011-03-18 15:10:00,14.87,14.89,14.86,14.87,334000.0,11.8382,11.8541,11.8302,11.8382,334000.0
2011-03-18 15:15:00,14.87,14.88,14.86,14.86,83500.0,11.8382,11.8461,11.8302,11.8302,83500.0
2011-03-18 15:20:00,14.87,14.87,14.85,14.87,182300.0,11.8382,11.8382,11.8222,11.8382,182300.0
2011-03-18 15:25:00,14.87,14.87,14.86,14.87,35500.0,11.8382,11.8382,11.8302,11.8382,35500.0
2011-03-18 15:30:00,14.87,14.87,14.86,14.86,95100.0,11.8382,11.8382,11.8302,11.8302,95100.0
2011-03-18 15:35:00,14.87,14.87,14.86,14.87,110000.0,11.8382,11.8382,11.8302,11.8382,110000.0
2011-03-18 15:40:00,14.87,14.87,14.85,14.85,226600.0,11.8382,11.8382,11.8222,11.8222,226600.0
2011-03-18 15:45:00,14.86,14.86,14.8,14.8,295400.0,11.8302,11.8302,11.7824,11.7824,295400.0
2011-03-18 15:50:00,14.81,14.82,14.8,14.82,394100.0,11.7904,11.7983,11.7824,11.7983,394100.0
2011-03-18 15:55:00,14.82,14.86,14.81,14.85,660000.0,11.7983,11.8302,11.7904,11.8222,660000.0
2011-03-21 09:30:00,15.09,15.16,15.05,15.13,511500.0,12.0133,12.069,11.9815,12.0451,511500.0
2011-03-21 09:35:00,15.13,15.18,15.11,15.17,398300.0,12.0451,12.0849,12.0292,12.077,398300.0
2011-03-21 09:40:00,15.18,15.21,15.14,15.18,375200.0,12.0849,12.1088,12.0531,12.0849,375200.0
2011-03-21 09:45:00,15.18,15.3,15.17,15.29,426400.0,12.0849,12.1805,12.077,12.1725,426400.0
2011-03-21 09:50:00,15.3,15.33,15.26,15.31,460900.0,12.1805,12.2044,12.1486,12.1884,460900.0
2011-03-21 09:55:00,15.31,15.35,15.3,15.33,247700.0,12.1884,12.2203,12.1805,12.2044,247700.0
2011-03-21 10:00:00,15.32,15.34,15.31,15.33,149100.0,12.1964,12.2123,12.1884,12.2044,149100.0
2011-03-21 10:05:00,15.33,15.35,15.32,15.35,184500.0,12.2044,12.2203,12.1964,12.2203,184500.0
2011-03-21 10:10:00,15.35,15.36,15.32,15.32,201300.0,12.2203,12.2282,12.1964,12.1964,201300.0
2011-03-21 10:15:00,15.33,15.33,15.27,15.29,169500.0,12.2044,12.2044,12.1566,12.1725,169500.0
2011-03-21 10:20:00,15.3,15.31,15.27,15.28,258100.0,12.1805,12.1884,12.1566,12.1646,258100.0
2011-03-21 10:25:00,15.28,15.29,15.25,15.28,162200.0,12.1646,12.1725,12.1407,12.1646,162200.0
2011-03-21 10:30:00,15.28,15.31,15.27,15.3,146800.0,12.1646,12.1884,12.1566,12.1805,146800.0
2011-03-21 10:35:00,15.3,15.35,15.3,15.33,158500.0,12.1805,12.2203,12.1805,12.2044,158500.0
2011-03-21 10:40:00,15.34,15.35,15.3,15.31,157800.0,12.2123,12.2203,12.1805,12.1884,157800.0
2011-03-21 10:45:00,15.31,15.33,15.3,15.31,125200.0,12.1884,12.2044,12.1805,12.1884,125200.0
2011-03-21 10:50:00,15.31,15.31,15.29,15.29,88700.0,12.1884,12.1884,12.1725,12.1725,88700.0
2011-03-21 10:55:00,15.29,15.31,15.28,15.3,120400.0,12.1725,12.1884,12.1646,12.1805,120400.0
2011-03-21 11:00:00,15.29,15.32,15.27,15.31,130300.0,12.1725,12.1964,12.1566,12.1884,130300.0
2011-03-21 11:05:00,15.31,15.32,15.29,15.3,133600.0,12.1884,12.1964,12.1725,12.1805,133600.0
2011-03-21 11:10:00,15.31,15.31,15.29,15.3,81500.0,12.1884,12.1884,12.1725,12.1805,81500.0
2011-03-21 11:15:00,15.3,15.32,15.29,15.32,58900.0,12.1805,12.1964,12.1725,12.1964,58900.0
2011-03-21 11:20:00,15.32,15.32,15.27,15.28,99000.0,12.1964,12.1964,12.1566,12.1646,99000.0
2011-03-21 11:25:00,15.27,15.29,15.27,15.28,72100.0,12.1566,12.1725,12.1566,12.1646,72100.0
2011-03-21 11:30:00,15.29,15.29,15.27,15.27,81200.0,12.1725,12.1725,12.1566,12.1566,81200.0
2011-03-21 11:35:00,15.27,15.28,15.25,15.25,104600.0,12.1566,12.1646,12.1407,12.1407,104600.0
2011-03-21 11:40:00,15.25,15.26,15.22,15.22,124700.0,12.1407,12.1486,12.1168,12.1168,124700.0
2011-03-21 11:45:00,15.23,15.25,15.22,15.24,72000.0,12.1248,12.1407,12.1168,12.1327,72000.0
2011-03-21 11:50:00,15.25,15.25,15.23,15.25,85200.0,12.1407,12.1407,12.1248,12.1407,85200.0
2011-03-21 11:55:00,15.25,15.25,15.24,15.25,55400.0,12.1407,12.1407,12.1327,12.1407,55400.0
2011-03-21 12:00:00,15.25,15.27,15.24,15.26,115200.0,12.1407,12.1566,12.1327,12.1486,115200.0
2011-03-21 12:05:00,15.26,15.26,15.23,15.23,75300.0,12.1486,12.1486,12.1248,12.1248,75300.0
2011-03-21 12:10:00,15.23,15.24,15.22,15.24,70300.0,12.1248,12.1327,12.1168,12.1327,70300.0
2011-03-21 12:15:00,15.24,15.28,15.23,15.28,100100.0,12.1327,12.1646,12.1248,12.1646,100100.0
2011-03-21 12:20:00,15.28,15.28,15.26,15.27,145100.0,12.1646,12.1646,12.1486,12.1566,145100.0
2011-03-21 12:25:00,15.28,15.28,15.23,15.26,139600.0,12.1646,12.1646,12.1248,12.1486,139600.0
2011-03-21 12:30:00,15.26,15.26,15.24,15.24,38200.0,12.1486,12.1486,12.1327,12.1327,38200.0
2011-03-21 12:35:00,15.24,15.25,15.24,15.25,27800.0,12.1327,12.1407,12.1327,12.1407,27800.0
2011-03-21 12:40:00,15.24,15.25,15.23,15.25,68300.0,12.1327,12.1407,12.1248,12.1407,68300.0
2011-03-21 12:45:00,15.23,15.24,15.22,15.23,62200.0,12.1248,12.1327,12.1168,12.1248,62200.0
2011-03-21 12:50:00,15.22,15.25,15.22,15.25,125400.0,12.1168,12.1407,12.1168,12.1407,125400.0
2011-03-21 12:55:00,15.25,15.27,15.24,15.27,89200.0,12.1407,12.1566,12.1327,12.1566,89200.0
2011-03-21 13:00:00,15.26,15.27,15.23,15.24,178400.0,12.1486,12.1566,12.1248,12.1327,178400.0
2011-03-21 13:05:00,15.24,15.24,15.22,15.23,72900.0,12.1327,12.1327,12.1168,12.1248,72900.0
2011-03-21 13:10:00,15.22,15.23,15.22,15.22,17700.0,12.1168,12.1248,12.1168,12.1168,17700.0
2011-03-21 13:15:00,15.23,15.24,15.22,15.24,65400.0,12.1248,12.1327,12.1168,12.1327,65400.0
2011-03-21 13:20:00,15.24,15.24,15.22,15.23,84500.0,12.1327,12.1327,12.1168,12.1248,84500.0
2011-03-21 13:25:00,15.23,15.24,15.16,15.16,326100.0,12.1248,12.1327,12.069,12.069,326100.0
2011-03-21 13:30:00,15.17,15.17,15.13,15.15,313900.0,12.077,12.077,12.0451,12.0611,313900.0
2011-03-21 13:35:00,15.15,15.18,15.14,15.18,239300.0,12.0611,12.0849,12.0531,12.0849,239300.0
2011-03-21 13:40:00,15.18,15.18,15.16,15.17,88600.0,12.0849,12.0849,12.069,12.077,88600.0
2011-03-21 13:45:00,15.17,15.2,15.16,15.2,182700.0,12.077,12.1009,12.069,12.1009,182700.0
2011-03-21 13:50:00,15.2,15.21,15.19,15.21,103100.0,12.1009,12.1088,12.0929,12.1088,103100.0
2011-03-21 13:55:00,15.2,15.23,15.2,15.22,245900.0,12.1009,12.1248,12.1009,12.1168,245900.0
2011-03-21 14:00:00,15.23,15.24,15.22,15.24,78700.0,12.1248,12.1327,12.1168,12.1327,78700.0
2011-03-21 14:05:00,15.24,15.25,15.21,15.23,162800.0,12.1327,12.1407,12.1088,12.1248,162800.0
2011-03-21 14:10:00,15.23,15.24,15.21,15.23,76900.0,12.1248,12.1327,12.1088,12.1248,76900.0
2011-03-21 14:15:00,15.22,15.25,15.22,15.25,73900.0,12.1168,12.1407,12.1168,12.1407,73900.0
2011-03-21 14:20:00,15.25,15.26,15.23,15.23,100800.0,12.1407,12.1486,12.1248,12.1248,100800.0
2011-03-21 14:25:00,15.23,15.25,15.23,15.24,109500.0,12.1248,12.1407,12.1248,12.1327,109500.0
2011-03-21 14:30:00,15.24,15.27,15.23,15.27,117500.0,12.1327,12.1566,12.1248,12.1566,117500.0
2011-03-21 14:35:00,15.27,15.3,15.26,15.29,217100.0,12.1566,12.1805,12.1486,12.1725,217100.0
2011-03-21 14:40:00,15.29,15.29,15.24,15.25,105800.0,12.1725,12.1725,12.1327,12.1407,105800.0
2011-03-21 14:45:00,15.25,15.26,15.24,15.26,60000.0,12.1407,12.1486,12.1327,12.1486,60000.0
2011-03-21 14:50:00,15.25,15.26,15.24,15.26,101400.0,12.1407,12.1486,12.1327,12.1486,101400.0
2011-03-21 14:55:00,15.26,15.27,15.25,15.25,50300.0,12.1486,12.1566,12.1407,12.1407,50300.0
2011-03-21 15:00:00,15.25,15.26,15.24,15.24,62700.0,12.1407,12.1486,12.1327,12.1327,62700.0
2011-03-21 15:05:00,15.24,15.27,15.24,15.27,155600.0,12.1327,12.1566,12.1327,12.1566,155600.0
2011-03-21 15:10:00,15.26,15.27,15.24,15.25,129800.0,12.1486,12.1566,12.1327,12.1407,129800.0
2011-03-21 15:15:00,15.25,15.26,15.23,15.25,111400.0,12.1407,12.1486,12.1248,12.1407,111400.0
2011-03-21 15:20:00,15.25,15.25,15.21,15.21,123700.0,12.1407,12.1407,12.1088,12.1088,123700.0
2011-03-21 15:25:00,15.21,15.23,15.21,15.23,162900.0,12.1088,12.1248,12.1088,12.1248,162900.0
2011-03-21 15:30:00,15.23,15.25,15.23,15.25,204400.0,12.1248,12.1407,12.1248,12.1407,204400.0
2011-03-21 15:35:00,15.25,15.26,15.23,15.23,126500.0,12.1407,12.1486,12.1248,12.1248,126500.0
2011-03-21 15:40:00,15.24,15.24,15.21,15.23,173000.0,12.1327,12.1327,12.1088,12.1248,173000.0
2011-03-21 15:45:00,15.23,15.24,15.21,15.23,196700.0,12.1248,12.1327,12.1088,12.1248,196700.0
2011-03-21 15:50:00,15.23,15.25,15.22,15.24,265000.0,12.1248,12.1407,12.1168,12.1327,265000.0
2011-03-21 15:55:00,15.25,15.25,15.21,15.21,611000.0,12.1407,12.1407,12.1088,12.1088,611000.0
2011-03-22 09:30:00,15.17,15.21,15.08,15.18,287800.0,12.077,12.1088,12.0053,12.0849,287800.0
2011-03-22 09:35:00,15.17,15.22,15.13,15.13,176800.0,12.077,12.1168,12.0451,12.0451,176800.0
2011-03-22 09:40:00,15.13,15.15,15.06,15.12,177400.0,12.0451,12.0611,11.9894,12.0372,177400.0
2011-03-22 09:45:00,15.12,15.13,15.09,15.11,184300.0,12.0372,12.0451,12.0133,12.0292,184300.0
2011-03-22 09:50:00,15.11,15.15,15.11,15.14,248100.0,12.0292,12.0611,12.0292,12.0531,248100.0
2011-03-22 09:55:00,15.15,15.18,15.11,15.11,139700.0,12.0611,12.0849,12.0292,12.0292,139700.0
2011-03-22 10:00:00,15.11,15.16,15.11,15.14,184500.0,12.0292,12.069,12.0292,12.0531,184500.0
2011-03-22 10:05:00,15.14,15.22,15.14,15.21,180500.0,12.0531,12.1168,12.0531,12.1088,180500.0
2011-03-22 10:10:00,15.2,15.21,15.14,15.15,107200.0,12.1009,12.1088,12.0531,12.0611,107200.0
2011-03-22 10:15:00,15.15,15.17,15.14,15.17,121100.0,12.0611,12.077,12.0531,12.077,121100.0
2011-03-22 10:20:00,15.17,15.22,15.16,15.22,145500.0,12.077,12.1168,12.069,12.1168,145500.0
2011-03-22 10:25:00,15.22,15.28,15.22,15.28,155000.0,12.1168,12.1646,12.1168,12.1646,155000.0
2011-03-22 10:30:00,15.28,15.28,15.24,15.26,185500.0,12.1646,12.1646,12.1327,12.1486,185500.0
2011-03-22 10:35:00,15.27,15.27,15.24,15.24,79000.0,12.1566,12.1566,12.1327,12.1327,79000.0
2011-03-22 10:40:00,15.24,15.25,15.22,15.22,166400.0,12.1327,12.1407,12.1168,12.1168,166400.0
2011-03-22 10:45:00,15.22,15.23,15.19,15.19,148500.0,12.1168,12.1248,12.0929,12.0929,148500.0
2011-03-22 10:50:00,15.19,15.21,15.19,15.2,156000.0,12.0929,12.1088,12.0929,12.1009,156000.0
2011-03-22 10:55:00,15.2,15.2,15.16,15.16,146700.0,12.1009,12.1009,12.069,12.069,146700.0
2011-03-22 11:00:00,15.16,15.17,15.15,15.17,162600.0,12.069,12.077,12.0611,12.077,162600.0
2011-03-22 11:05:00,15.16,15.2,15.16,15.18,257900.0,12.069,12.1009,12.069,12.0849,257900.0
2011-03-22 11:10:00,15.18,15.19,15.17,15.18,258600.0,12.0849,12.0929,12.077,12.0849,258600.0
2011-03-22 11:15:00,15.18,15.19,15.16,15.17,99600.0,12.0849,12.0929,12.069,12.077,99600.0
2011-03-22 11:20:00,15.17,15.18,15.14,15.18,147300.0,12.077,12.0849,12.0531,12.0849,147300.0
2011-03-22 11:25:00,15.18,15.19,15.17,15.19,57600.0,12.0849,12.0929,12.077,12.0929,57600.0
2011-03-22 11:30:00,15.19,15.19,15.17,15.19,82800.0,12.0929,12.0929,12.077,12.0929,82800.0
2011-03-22 11:35:00,15.19,15.2,15.19,15.2,32200.0,12.0929,12.1009,12.0929,12.1009,32200.0
2011-03-22 11:40:00,15.2,15.2,15.19,15.2,56700.0,12.1009,12.1009,12.0929,12.1009,56700.0
2011-03-22 11:45:00,15.2,15.2,15.17,15.19,107600.0,12.1009,12.1009,12.077,12.0929,107600.0
2011-03-22 11:50:00,15.19,15.21,15.18,15.2,55700.0,12.0929,12.1088,12.0849,12.1009,55700.0
2011-03-22 11:55:00,15.2,15.23,15.2,15.22,241400.0,12.1009,12.1248,12.1009,12.1168,241400.0
2011-03-22 12:00:00,15.21,15.22,15.21,15.21,98900.0,12.1088,12.1168,12.1088,12.1088,98900.0
2011-03-22 12:05:00,15.22,15.22,15.2,15.2,149300.0,12.1168,12.1168,12.1009,12.1009,149300.0
2011-03-22 12:10:00,15.21,15.21,15.19,15.2,50400.0,12.1088,12.1088,12.0929,12.1009,50400.0
2011-03-22 12:15:00,15.2,15.21,15.19,15.2,91400.0,12.1009,12.1088,12.0929,12.1009,91400.0
2011-03-22 12:20:00,15.2,15.21,15.19,15.21,35600.0,12.1009,12.1088,12.0929,12.1088,35600.0
2011-03-22 12:25:00,15.21,15.21,15.18,15.18,127800.0,12.1088,12.1088,12.0849,12.0849,127800.0
2011-03-22 12:30:00,15.19,15.19,15.15,15.15,94000.0,12.0929,12.0929,12.0611,12.0611,94000.0
2011-03-22 12:35:00,15.15,15.16,15.14,15.15,121200.0,12.0611,12.069,12.0531,12.0611,121200.0
2011-03-22 12:40:00,15.15,15.15,15.13,15.13,54600.0,12.0611,12.0611,12.0451,12.0451,54600.0
2011-03-22 12:45:00,15.14,15.16,15.13,15.14,124700.0,12.0531,12.069,12.0451,12.0531,124700.0
2011-03-22 12:50:00,15.14,15.14,15.13,15.14,102700.0,12.0531,12.0531,12.0451,12.0531,102700.0
2011-03-22 12:55:00,15.15,15.15,15.14,15.15,25200.0,12.0611,12.0611,12.0531,12.0611,25200.0
2011-03-22 13:00:00,15.15,15.15,15.12,15.12,122900.0,12.0611,12.0611,12.0372,12.0372,122900.0
2011-03-22 13:05:00,15.13,15.13,15.11,15.12,53600.0,12.0451,12.0451,12.0292,12.0372,53600.0
2011-03-22 13:10:00,15.12,15.13,15.11,15.13,57500.0,12.0372,12.0451,12.0292,12.0451,57500.0
2011-03-22 13:15:00,15.13,15.14,15.12,15.13,48900.0,12.0451,12.0531,12.0372,12.0451,48900.0
2011-03-22 13:20:00,15.12,15.13,15.08,15.08,84500.0,12.0372,12.0451,12.0053,12.0053,84500.0
2011-03-22 13:25:00,15.08,15.08,15.07,15.08,47200.0,12.0053,12.0053,11.9974,12.0053,47200.0
2011-03-22 13:30:00,15.08,15.08,15.05,15.06,147700.0,12.0053,12.0053,11.9815,11.9894,147700.0
2011-03-22 13:35:00,15.07,15.1,15.06,15.1,157300.0,11.9974,12.0213,11.9894,12.0213,157300.0
2011-03-22 13:40:00,15.1,15.11,15.09,15.1,114300.0,12.0213,12.0292,12.0133,12.0213,114300.0
2011-03-22 13:45:00,15.1,15.14,15.09,15.13,113200.0,12.0213,12.0531,12.0133,12.0451,113200.0
2011-03-22 13:50:00,15.14,15.18,15.14,15.18,96000.0,12.0531,12.0849,12.0531,12.0849,96000.0
2011-03-22 13:55:00,15.18,15.19,15.17,15.19,71800.0,12.0849,12.0929,12.077,12.0929,71800.0
2011-03-22 14:00:00,15.18,15.18,15.16,15.17,105200.0,12.0849,12.0849,12.069,12.077,105200.0
2011-03-22 14:05:00,15.16,15.17,15.14,15.14,113500.0,12.069,12.077,12.0531,12.0531,113500.0
2011-03-22 14:10:00,15.14,15.17,15.14,15.16,160600.0,12.0531,12.077,12.0531,12.069,160600.0
2011-03-22 14:15:00,15.16,15.17,15.14,15.15,79500.0,12.069,12.077,12.0531,12.0611,79500.0
2011-03-22 14:20:00,15.16,15.16,15.13,15.13,70200.0,12.069,12.069,12.0451,12.0451,70200.0
2011-03-22 14:25:00,15.13,15.14,15.12,15.12,76300.0,12.0451,12.0531,12.0372,12.0372,76300.0
2011-03-22 14:30:00,15.13,15.13,15.12,15.12,37400.0,12.0451,12.0451,12.0372,12.0372,37400.0
2011-03-22 14:35:00,15.13,15.13,15.11,15.12,49100.0,12.0451,12.0451,12.0292,12.0372,49100.0
2011-03-22 14:40:00,15.12,15.12,15.11,15.12,31200.0,12.0372,12.0372,12.0292,12.0372,31200.0
2011-03-22 14:45:00,15.12,15.12,15.1,15.11,68600.0,12.0372,12.0372,12.0213,12.0292,68600.0
2011-03-22 14:50:00,15.11,15.11,15.09,15.11,100700.0,12.0292,12.0292,12.0133,12.0292,100700.0
2011-03-22 14:55:00,15.11,15.13,15.11,15.12,69300.0,12.0292,12.0451,12.0292,12.0372,69300.0
2011-03-22 15:00:00,15.12,15.13,15.11,15.13,121000.0,12.0372,12.0451,12.0292,12.0451,121000.0
2011-03-22 15:05:00,15.12,15.14,15.11,15.14,97500.0,12.0372,12.0531,12.0292,12.0531,97500.0
2011-03-22 15:10:00,15.14,15.15,15.13,15.15,49700.0,12.0531,12.0611,12.0451,12.0611,49700.0
2011-03-22 15:15:00,15.15,15.15,15.12,15.14,199200.0,12.0611,12.0611,12.0372,12.0531,199200.0
2011-03-22 15:20:00,15.14,15.15,15.14,15.15,26000.0,12.0531,12.0611,12.0531,12.0611,26000.0
2011-03-22 15:25:00,15.15,15.15,15.14,15.15,85800.0,12.0611,12.0611,12.0531,12.0611,85800.0
2011-03-22 15:30:00,15.14,15.15,15.14,15.14,74300.0,12.0531,12.0611,12.0531,12.0531,74300.0
2011-03-22 15:35:00,15.15,15.16,15.13,15.14,164100.0,12.0611,12.069,12.0451,12.0531,164100.0
2011-03-22 15:40:00,15.14,15.14,15.12,15.14,130000.0,12.0531,12.0531,12.0372,12.0531,130000.0
2011-03-22 15:45:00,15.14,15.14,15.1,15.1,151500.0,12.0531,12.0531,12.0213,12.0213,151500.0
2011-03-22 15:50:00,15.1,15.12,15.1,15.1,176500.0,12.0213,12.0372,12.0213,12.0213,176500.0
2011-03-22 15:55:00,15.1,15.13,15.1,15.11,458200.0,12.0213,12.0451,12.0213,12.0292,458200.0
2011-03-23 09:30:00,15.04,15.08,14.98,15.01,455000.0,11.9735,12.0053,11.9257,11.9496,455000.0
2011-03-23 09:35:00,15.0,15.01,14.96,14.99,509600.0,11.9416,11.9496,11.9098,11.9337,509600.0
2011-03-23 09:40:00,14.99,14.99,14.9,14.91,457900.0,11.9337,11.9337,11.862,11.87,457900.0
2011-03-23 09:45:00,14.91,14.96,14.9,14.93,331600.0,11.87,11.9098,11.862,11.8859,331600.0
2011-03-23 09:50:00,14.94,14.96,14.91,14.92,430400.0,11.8939,11.9098,11.87,11.878,430400.0
2011-03-23 09:55:00,14.92,15.0,14.91,14.94,561200.0,11.878,11.9416,11.87,11.8939,561200.0
2011-03-23 10:00:00,14.92,14.93,14.87,14.89,311600.0,11.878,11.8859,11.8382,11.8541,311600.0
2011-03-23 10:05:00,14.89,14.89,14.86,14.87,234800.0,11.8541,11.8541,11.8302,11.8382,234800.0
2011-03-23 10:10:00,14.87,14.88,14.83,14.84,231400.0,11.8382,11.8461,11.8063,11.8143,231400.0
2011-03-23 10:15:00,14.84,14.86,14.81,14.84,188000.0,11.8143,11.8302,11.7904,11.8143,188000.0
2011-03-23 10:20:00,14.84,14.93,14.84,14.91,319700.0,11.8143,11.8859,11.8143,11.87,319700.0
2011-03-23 10:25:00,14.92,14.94,14.91,14.93,93500.0,11.878,11.8939,11.87,11.8859,93500.0
2011-03-23 10:30:00,14.93,14.98,14.93,14.96,260800.0,11.8859,11.9257,11.8859,11.9098,260800.0
2011-03-23 10:35:00,14.95,14.96,14.93,14.94,161500.0,11.9018,11.9098,11.8859,11.8939,161500.0
2011-03-23 10:40:00,14.93,14.95,14.92,14.94,318500.0,11.8859,11.9018,11.878,11.8939,318500.0
2011-03-23 10:45:00,14.95,14.95,14.91,14.94,107500.0,11.9018,11.9018,11.87,11.8939,107500.0
2011-03-23 10:50:00,14.93,14.94,14.91,14.92,281600.0,11.8859,11.8939,11.87,11.878,281600.0
2011-03-23 10:55:00,14.92,14.92,14.89,14.9,154300.0,11.878,11.878,11.8541,11.862,154300.0
2011-03-23 11:00:00,14.91,14.92,14.9,14.91,159000.0,11.87,11.878,11.862,11.87,159000.0
2011-03-23 11:05:00,14.91,14.95,14.91,14.93,307100.0,11.87,11.9018,11.87,11.8859,307100.0
2011-03-23 11:10:00,14.93,14.94,14.91,14.91,134300.0,11.8859,11.8939,11.87,11.87,134300.0
2011-03-23 11:15:00,14.9,14.91,14.88,14.89,331600.0,11.862,11.87,11.8461,11.8541,331600.0
2011-03-23 11:20:00,14.88,14.9,14.87,14.88,289800.0,11.8461,11.862,11.8382,11.8461,289800.0
2011-03-23 11:25:00,14.87,14.9,14.86,14.87,202600.0,11.8382,11.862,11.8302,11.8382,202600.0
2011-03-23 11:30:00,14.87,14.89,14.86,14.89,217600.0,11.8382,11.8541,11.8302,11.8541,217600.0
2011-03-23 11:35:00,14.89,14.91,14.87,14.9,116500.0,11.8541,11.87,11.8382,11.862,116500.0
2011-03-23 11:40:00,14.9,14.91,14.85,14.87,206600.0,11.862,11.87,11.8222,11.8382,206600.0
2011-03-23 11:45:00,14.87,14.88,14.84,14.84,182900.0,11.8382,11.8461,11.8143,11.8143,182900.0
2011-03-23 11:50:00,14.85,14.9,14.84,14.86,124000.0,11.8222,11.862,11.8143,11.8302,124000.0
2011-03-23 11:55:00,14.87,14.87,14.86,14.86,36900.0,11.8382,11.8382,11.8302,11.8302,36900.0
2011-03-23 12:00:00,14.87,14.88,14.86,14.87,62500.0,11.8382,11.8461,11.8302,11.8382,62500.0
2011-03-23 12:05:00,14.87,14.89,14.87,14.88,98700.0,11.8382,11.8541,11.8382,11.8461,98700.0
2011-03-23 12:10:00,14.88,14.89,14.88,14.89,64500.0,11.8461,11.8541,11.8461,11.8541,64500.0
2011-03-23 12:15:00,14.89,14.91,14.88,14.89,293700.0,11.8541,11.87,11.8461,11.8541,293700.0
2011-03-23 12:20:00,14.89,14.94,14.89,14.94,338500.0,11.8541,11.8939,11.8541,11.8939,338500.0
2011-03-23 12:25:00,14.94,15.02,14.93,14.99,389300.0,11.8939,11.9576,11.8859,11.9337,389300.0
2011-03-23 12:30:00,14.99,15.02,14.96,14.97,189400.0,11.9337,11.9576,11.9098,11.9178,189400.0
2011-03-23 12:35:00,14.96,14.97,14.96,14.97,49100.0,11.9098,11.9178,11.9098,11.9178,49100.0
2011-03-23 12:40:00,14.96,14.97,14.93,14.93,155000.0,11.9098,11.9178,11.8859,11.8859,155000.0
2011-03-23 12:45:00,14.93,14.94,14.93,14.93,47500.0,11.8859,11.8939,11.8859,11.8859,47500.0
2011-03-23 12:50:00,14.93,14.94,14.93,14.93,57100.0,11.8859,11.8939,11.8859,11.8859,57100.0
2011-03-23 12:55:00,14.93,14.95,14.93,14.93,223300.0,11.8859,11.9018,11.8859,11.8859,223300.0
2011-03-23 13:00:00,14.93,14.94,14.91,14.92,117800.0,11.8859,11.8939,11.87,11.878,117800.0
2011-03-23 13:05:00,14.92,14.93,14.92,14.92,22400.0,11.878,11.8859,11.878,11.878,22400.0
2011-03-23 13:10:00,14.92,14.93,14.9,14.91,90400.0,11.878,11.8859,11.862,11.87,90400.0
2011-03-23 13:15:00,14.92,14.95,14.91,14.93,130800.0,11.878,11.9018,11.87,11.8859,130800.0
2011-03-23 13:20:00,14.93,14.95,14.93,14.93,121000.0,11.8859,11.9018,11.8859,11.8859,121000.0
2011-03-23 13:25:00,14.93,14.94,14.93,14.93,36900.0,11.8859,11.8939,11.8859,11.8859,36900.0
2011-03-23 13:30:00,14.94,14.99,14.93,14.99,174500.0,11.8939,11.9337,11.8859,11.9337,174500.0
2011-03-23 13:35:00,14.99,14.99,14.98,14.98,75400.0,11.9337,11.9337,11.9257,11.9257,75400.0
2011-03-23 13:40:00,14.99,15.04,14.98,15.04,122400.0,11.9337,11.9735,11.9257,11.9735,122400.0
2011-03-23 13:45:00,15.04,15.05,15.03,15.05,76200.0,11.9735,11.9815,11.9655,11.9815,76200.0
2011-03-23 13:50:00,15.05,15.07,15.04,15.06,100200.0,11.9815,11.9974,11.9735,11.9894,100200.0
2011-03-23 13:55:00,15.05,15.07,15.05,15.07,80100.0,11.9815,11.9974,11.9815,11.9974,80100.0
2011-03-23 14:00:00,15.07,15.07,15.01,15.03,147000.0,11.9974,11.9974,11.9496,11.9655,147000.0
2011-03-23 14:05:00,15.02,15.05,15.02,15.05,109400.0,11.9576,11.9815,11.9576,11.9815,109400.0
2011-03-23 14:10:00,15.04,15.05,15.02,15.03,91100.0,11.9735,11.9815,11.9576,11.9655,91100.0
2011-03-23 14:15:00,15.02,15.03,15.02,15.03,64400.0,11.9576,11.9655,11.9576,11.9655,64400.0
2011-03-23 14:20:00,15.02,15.03,15.02,15.02,32100.0,11.9576,11.9655,11.9576,11.9576,32100.0
2011-03-23 14:25:00,15.02,15.03,14.99,15.0,179700.0,11.9576,11.9655,11.9337,11.9416,179700.0
2011-03-23 14:30:00,15.0,15.01,14.99,15.01,93400.0,11.9416,11.9496,11.9337,11.9496,93400.0
2011-03-23 14:35:00,15.0,15.01,14.99,15.01,74700.0,11.9416,11.9496,11.9337,11.9496,74700.0
2011-03-23 14:40:00,15.01,15.03,15.0,15.02,120500.0,11.9496,11.9655,11.9416,11.9576,120500.0
2011-03-23 14:45:00,15.01,15.02,14.98,15.0,149000.0,11.9496,11.9576,11.9257,11.9416,149000.0
2011-03-23 14:50:00,15.0,15.09,14.99,15.09,212600.0,11.9416,12.0133,11.9337,12.0133,212600.0
2011-03-23 14:55:00,15.09,15.1,15.08,15.08,187100.0,12.0133,12.0213,12.0053,12.0053,187100.0
2011-03-23 15:00:00,15.09,15.09,15.07,15.09,108900.0,12.0133,12.0133,11.9974,12.0133,108900.0
2011-03-23 15:05:00,15.09,15.12,15.09,15.12,151900.0,12.0133,12.0372,12.0133,12.0372,151900.0
2011-03-23 15:10:00,15.12,15.19,15.11,15.19,665500.0,12.0372,12.0929,12.0292,12.0929,665500.0
2011-03-23 15:15:00,15.19,15.21,15.18,15.19,449700.0,12.0929,12.1088,12.0849,12.0929,449700.0
2011-03-23 15:20:00,15.19,15.21,15.18,15.21,315200.0,12.0929,12.1088,12.0849,12.1088,315200.0
2011-03-23 15:25:00,15.21,15.21,15.2,15.21,216600.0,12.1088,12.1088,12.1009,12.1088,216600.0
2011-03-23 15:30:00,15.2,15.21,15.17,15.18,352400.0,12.1009,12.1088,12.077,12.0849,352400.0
2011-03-23 15:35:00,15.17,15.19,15.16,15.19,170100.0,12.077,12.0929,12.069,12.0929,170100.0
2011-03-23 15:40:00,15.17,15.19,15.17,15.19,73300.0,12.077,12.0929,12.077,12.0929,73300.0
2011-03-23 15:45:00,15.19,15.19,15.15,15.15,362600.0,12.0929,12.0929,12.0611,12.0611,362600.0
2011-03-23 15:50:00,15.16,15.19,15.16,15.19,415300.0,12.069,12.0929,12.069,12.0929,415300.0
2011-03-23 15:55:00,15.19,15.19,15.15,15.15,633600.0,12.0929,12.0929,12.0611,12.0611,633600.0
2011-03-24 09:30:00,15.3,15.31,15.22,15.27,421000.0,12.1805,12.1884,12.1168,12.1566,421000.0
2011-03-24 09:35:00,15.27,15.35,15.25,15.28,333600.0,12.1566,12.2203,12.1407,12.1646,333600.0
2011-03-24 09:40:00,15.29,15.3,15.24,15.27,224200.0,12.1725,12.1805,12.1327,12.1566,224200.0
2011-03-24 09:45:00,15.27,15.28,15.24,15.24,163500.0,12.1566,12.1646,12.1327,12.1327,163500.0
2011-03-24 09:50:00,15.24,15.25,15.13,15.16,302600.0,12.1327,12.1407,12.0451,12.069,302600.0
2011-03-24 09:55:00,15.16,15.25,15.14,15.24,277700.0,12.069,12.1407,12.0531,12.1327,277700.0
2011-03-24 10:00:00,15.23,15.25,15.21,15.24,302000.0,12.1248,12.1407,12.1088,12.1327,302000.0
2011-03-24 10:05:00,15.24,15.26,15.21,15.23,191200.0,12.1327,12.1486,12.1088,12.1248,191200.0
2011-03-24 10:10:00,15.23,15.24,15.2,15.24,175300.0,12.1248,12.1327,12.1009,12.1327,175300.0
2011-03-24 10:15:00,15.24,15.29,15.23,15.29,206700.0,12.1327,12.1725,12.1248,12.1725,206700.0
2011-03-24 10:20:00,15.29,15.33,15.29,15.32,217600.0,12.1725,12.2044,12.1725,12.1964,217600.0
2011-03-24 10:25:00,15.32,15.34,15.31,15.33,171500.0,12.1964,12.2123,12.1884,12.2044,171500.0
2011-03-24 10:30:00,15.33,15.35,15.32,15.35,166700.0,12.2044,12.2203,12.1964,12.2203,166700.0
2011-03-24 10:35:00,15.35,15.36,15.34,15.36,107900.0,12.2203,12.2282,12.2123,12.2282,107900.0
2011-03-24 10:40:00,15.36,15.37,15.35,15.36,86400.0,12.2282,12.2362,12.2203,12.2282,86400.0
2011-03-24 10:45:00,15.36,15.36,15.34,15.34,100600.0,12.2282,12.2282,12.2123,12.2123,100600.0
2011-03-24 10:50:00,15.35,15.37,15.35,15.36,184600.0,12.2203,12.2362,12.2203,12.2282,184600.0
2011-03-24 10:55:00,15.36,15.39,15.35,15.39,180200.0,12.2282,12.2521,12.2203,12.2521,180200.0
2011-03-24 11:00:00,15.39,15.43,15.38,15.42,218700.0,12.2521,12.284,12.2442,12.276,218700.0
2011-03-24 11:05:00,15.41,15.42,15.39,15.41,152500.0,12.2681,12.276,12.2521,12.2681,152500.0
2011-03-24 11:10:00,15.42,15.43,15.41,15.43,116800.0,12.276,12.284,12.2681,12.284,116800.0
2011-03-24 11:15:00,15.43,15.44,15.41,15.42,330300.0,12.284,12.2919,12.2681,12.276,330300.0
2011-03-24 11:20:00,15.41,15.42,15.38,15.39,293500.0,12.2681,12.276,12.2442,12.2521,293500.0
2011-03-24 11:25:00,15.39,15.39,15.35,15.36,157900.0,12.2521,12.2521,12.2203,12.2282,157900.0
2011-03-24 11:30:00,15.36,15.37,15.34,15.37,173500.0,12.2282,12.2362,12.2123,12.2362,173500.0
2011-03-24 11:35:00,15.37,15.45,15.36,15.44,348700.0,12.2362,12.2999,12.2282,12.2919,348700.0
2011-03-24 11:40:00,15.44,15.46,15.42,15.45,205100.0,12.2919,12.3079,12.276,12.2999,205100.0
2011-03-24 11:45:00,15.45,15.45,15.4,15.41,118500.0,12.2999,12.2999,12.2601,12.2681,118500.0
2011-03-24 11:50:00,15.41,15.41,15.38,15.38,137200.0,12.2681,12.2681,12.2442,12.2442,137200.0
2011-03-24 11:55:00,15.38,15.4,15.37,15.4,116200.0,12.2442,12.2601,12.2362,12.2601,116200.0
2011-03-24 12:00:00,15.4,15.42,15.39,15.42,102300.0,12.2601,12.276,12.2521,12.276,102300.0
2011-03-24 12:05:00,15.42,15.43,15.4,15.4,154500.0,12.276,12.284,12.2601,12.2601,154500.0
2011-03-24 12:10:00,15.4,15.41,15.36,15.37,235800.0,12.2601,12.2681,12.2282,12.2362,235800.0
2011-03-24 12:15:00,15.37,15.38,15.35,15.36,276600.0,12.2362,12.2442,12.2203,12.2282,276600.0
2011-03-24 12:20:00,15.37,15.37,15.33,15.34,272500.0,12.2362,12.2362,12.2044,12.2123,272500.0
2011-03-24 12:25:00,15.35,15.36,15.34,15.34,147900.0,12.2203,12.2282,12.2123,12.2123,147900.0
2011-03-24 12:30:00,15.35,15.35,15.31,15.33,267900.0,12.2203,12.2203,12.1884,12.2044,267900.0
2011-03-24 12:35:00,15.32,15.34,15.32,15.34,110800.0,12.1964,12.2123,12.1964,12.2123,110800.0
2011-03-24 12:40:00,15.34,15.35,15.33,15.35,123700.0,12.2123,12.2203,12.2044,12.2203,123700.0
2011-03-24 12:45:00,15.35,15.37,15.34,15.37,44300.0,12.2203,12.2362,12.2123,12.2362,44300.0
2011-03-24 12:50:00,15.37,15.37,15.35,15.36,187800.0,12.2362,12.2362,12.2203,12.2282,187800.0
2011-03-24 12:55:00,15.36,15.38,15.36,15.38,176600.0,12.2282,12.2442,12.2282,12.2442,176600.0
2011-03-24 13:00:00,15.37,15.38,15.35,15.35,224700.0,12.2362,12.2442,12.2203,12.2203,224700.0
2011-03-24 13:05:00,15.36,15.36,15.34,15.34,76500.0,12.2282,12.2282,12.2123,12.2123,76500.0
2011-03-24 13:10:00,15.34,15.35,15.34,15.35,72600.0,12.2123,12.2203,12.2123,12.2203,72600.0
2011-03-24 13:15:00,15.35,15.38,15.34,15.38,133300.0,12.2203,12.2442,12.2123,12.2442,133300.0
2011-03-24 13:20:00,15.38,15.38,15.36,15.37,91400.0,12.2442,12.2442,12.2282,12.2362,91400.0
2011-03-24 13:25:00,15.36,15.4,15.36,15.4,86900.0,12.2282,12.2601,12.2282,12.2601,86900.0
2011-03-24 13:30:00,15.4,15.41,15.38,15.39,92400.0,12.2601,12.2681,12.2442,12.2521,92400.0
2011-03-24 13:35:00,15.39,15.39,15.38,15.38,44500.0,12.2521,12.2521,12.2442,12.2442,44500.0
2011-03-24 13:40:00,15.38,15.38,15.37,15.38,37100.0,12.2442,12.2442,12.2362,12.2442,37100.0
2011-03-24 13:45:00,15.38,15.38,15.34,15.36,144700.0,12.2442,12.2442,12.2123,12.2282,144700.0
2011-03-24 13:50:00,15.36,15.36,15.35,15.36,41300.0,12.2282,12.2282,12.2203,12.2282,41300.0
2011-03-24 13:55:00,15.36,15.38,15.35,15.36,131300.0,12.2282,12.2442,12.2203,12.2282,131300.0
2011-03-24 14:00:00,15.36,15.37,15.32,15.33,233900.0,12.2282,12.2362,12.1964,12.2044,233900.0
2011-03-24 14:05:00,15.32,15.33,15.32,15.33,74700.0,12.1964,12.2044,12.1964,12.2044,74700.0
2011-03-24 14:10:00,15.33,15.34,15.32,15.34,207600.0,12.2044,12.2123,12.1964,12.2123,207600.0
2011-03-24 14:15:00,15.34,15.35,15.34,15.35,69700.0,12.2123,12.2203,12.2123,12.2203,69700.0
2011-03-24 14:20:00,15.35,15.36,15.34,15.35,60900.0,12.2203,12.2282,12.2123,12.2203,60900.0
2011-03-24 14:25:00,15.34,15.35,15.34,15.35,44000.0,12.2123,12.2203,12.2123,12.2203,44000.0
2011-03-24 14:30:00,15.35,15.37,15.34,15.37,50700.0,12.2203,12.2362,12.2123,12.2362,50700.0
2011-03-24 14:35:00,15.36,15.39,15.36,15.39,116200.0,12.2282,12.2521,12.2282,12.2521,116200.0
2011-03-24 14:40:00,15.39,15.41,15.38,15.4,89600.0,12.2521,12.2681,12.2442,12.2601,89600.0
2011-03-24 14:45:00,15.41,15.42,15.39,15.39,96800.0,12.2681,12.276,12.2521,12.2521,96800.0
2011-03-24 14:50:00,15.4,15.43,15.39,15.4,284400.0,12.2601,12.284,12.2521,12.2601,284400.0
2011-03-24 14:55:00,15.41,15.42,15.37,15.37,117200.0,12.2681,12.276,12.2362,12.2362,117200.0
2011-03-24 15:00:00,15.38,15.38,15.36,15.36,144300.0,12.2442,12.2442,12.2282,12.2282,144300.0
2011-03-24 15:05:00,15.36,15.37,15.36,15.37,45800.0,12.2282,12.2362,12.2282,12.2362,45800.0
2011-03-24 15:10:00,15.37,15.37,15.36,15.37,66500.0,12.2362,12.2362,12.2282,12.2362,66500.0
2011-03-24 15:15:00,15.37,15.41,15.36,15.4,144000.0,12.2362,12.2681,12.2282,12.2601,144000.0
2011-03-24 15:20:00,15.39,15.43,15.39,15.43,136300.0,12.2521,12.284,12.2521,12.284,136300.0
2011-03-24 15:25:00,15.43,15.45,15.43,15.43,266600.0,12.284,12.2999,12.284,12.284,266600.0
2011-03-24 15:30:00,15.44,15.44,15.43,15.44,197100.0,12.2919,12.2919,12.284,12.2919,197100.0
2011-03-24 15:35:00,15.44,15.44,15.42,15.42,197100.0,12.2919,12.2919,12.276,12.276,197100.0
2011-03-24 15:40:00,15.43,15.45,15.42,15.45,142200.0,12.284,12.2999,12.276,12.2999,142200.0
2011-03-24 15:45:00,15.44,15.45,15.42,15.44,374800.0,12.2919,12.2999,12.276,12.2919,374800.0
2011-03-24 15:50:00,15.44,15.46,15.44,15.45,365200.0,12.2919,12.3079,12.2919,12.2999,365200.0
2011-03-24 15:55:00,15.44,15.45,15.42,15.43,877000.0,12.2919,12.2999,12.276,12.284,877000.0
2011-03-25 09:30:00,15.42,15.46,15.35,15.38,299900.0,12.276,12.3079,12.2203,12.2442,299900.0
2011-03-25 09:35:00,15.39,15.42,15.38,15.38,205300.0,12.2521,12.276,12.2442,12.2442,205300.0
2011-03-25 09:40:00,15.38,15.42,15.38,15.41,334100.0,12.2442,12.276,12.2442,12.2681,334100.0
2011-03-25 09:45:00,15.41,15.42,15.41,15.42,50600.0,12.2681,12.276,12.2681,12.276,50600.0
2011-03-25 09:50:00,15.42,15.44,15.41,15.43,76900.0,12.276,12.2919,12.2681,12.284,76900.0
2011-03-25 09:55:00,15.43,15.46,15.42,15.45,150300.0,12.284,12.3079,12.276,12.2999,150300.0
2011-03-25 10:00:00,15.46,15.48,15.45,15.46,616400.0,12.3079,12.3238,12.2999,12.3079,616400.0
2011-03-25 10:05:00,15.47,15.49,15.46,15.47,113700.0,12.3158,12.3317,12.3079,12.3158,113700.0
2011-03-25 10:10:00,15.48,15.48,15.42,15.44,186700.0,12.3238,12.3238,12.276,12.2919,186700.0
2011-03-25 10:15:00,15.44,15.48,15.41,15.42,242600.0,12.2919,12.3238,12.2681,12.276,242600.0
2011-03-25 10:20:00,15.42,15.46,15.41,15.46,257400.0,12.276,12.3079,12.2681,12.3079,257400.0
2011-03-25 10:25:00,15.46,15.47,15.46,15.47,74900.0,12.3079,12.3158,12.3079,12.3158,74900.0
2011-03-25 10:30:00,15.47,15.5,15.47,15.5,121600.0,12.3158,12.3397,12.3158,12.3397,121600.0
2011-03-25 10:35:00,15.5,15.5,15.48,15.48,80200.0,12.3397,12.3397,12.3238,12.3238,80200.0
2011-03-25 10:40:00,15.49,15.5,15.48,15.5,107300.0,12.3317,12.3397,12.3238,12.3397,107300.0
2011-03-25 10:45:00,15.5,15.54,15.5,15.54,94800.0,12.3397,12.3715,12.3397,12.3715,94800.0
2011-03-25 10:50:00,15.54,15.58,15.52,15.58,157700.0,12.3715,12.4034,12.3556,12.4034,157700.0
2011-03-25 10:55:00,15.58,15.59,15.57,15.58,118100.0,12.4034,12.4114,12.3954,12.4034,118100.0
2011-03-25 11:00:00,15.58,15.59,15.54,15.54,450700.0,12.4034,12.4114,12.3715,12.3715,450700.0
2011-03-25 11:05:00,15.54,15.55,15.51,15.52,314200.0,12.3715,12.3795,12.3477,12.3556,314200.0
2011-03-25 11:10:00,15.52,15.53,15.51,15.52,114100.0,12.3556,12.3636,12.3477,12.3556,114100.0
2011-03-25 11:15:00,15.52,15.53,15.48,15.51,123300.0,12.3556,12.3636,12.3238,12.3477,123300.0
2011-03-25 11:20:00,15.51,15.51,15.47,15.5,203800.0,12.3477,12.3477,12.3158,12.3397,203800.0
2011-03-25 11:25:00,15.49,15.52,15.48,15.51,562100.0,12.3317,12.3556,12.3238,12.3477,562100.0
2011-03-25 11:30:00,15.51,15.52,15.48,15.49,339100.0,12.3477,12.3556,12.3238,12.3317,339100.0
2011-03-25 11:35:00,15.49,15.51,15.48,15.49,129600.0,12.3317,12.3477,12.3238,12.3317,129600.0
2011-03-25 11:40:00,15.49,15.5,15.48,15.49,54200.0,12.3317,12.3397,12.3238,12.3317,54200.0
2011-03-25 11:45:00,15.5,15.51,15.49,15.49,171500.0,12.3397,12.3477,12.3317,12.3317,171500.0
2011-03-25 11:50:00,15.49,15.49,15.47,15.49,105500.0,12.3317,12.3317,12.3158,12.3317,105500.0
2011-03-25 11:55:00,15.49,15.5,15.47,15.49,130800.0,12.3317,12.3397,12.3158,12.3317,130800.0
2011-03-25 12:00:00,15.49,15.49,15.48,15.48,140100.0,12.3317,12.3317,12.3238,12.3238,140100.0
2011-03-25 12:05:00,15.48,15.5,15.48,15.49,86700.0,12.3238,12.3397,12.3238,12.3317,86700.0
2011-03-25 12:10:00,15.49,15.51,15.49,15.51,98500.0,12.3317,12.3477,12.3317,12.3477,98500.0
2011-03-25 12:15:00,15.51,15.53,15.5,15.53,241900.0,12.3477,12.3636,12.3397,12.3636,241900.0
2011-03-25 12:20:00,15.53,15.53,15.5,15.5,114300.0,12.3636,12.3636,12.3397,12.3397,114300.0
2011-03-25 12:25:00,15.5,15.51,15.48,15.49,158600.0,12.3397,12.3477,12.3238,12.3317,158600.0
2011-03-25 12:30:00,15.5,15.5,15.48,15.48,118100.0,12.3397,12.3397,12.3238,12.3238,118100.0
2011-03-25 12:35:00,15.49,15.49,15.48,15.48,55700.0,12.3317,12.3317,12.3238,12.3238,55700.0
2011-03-25 12:40:00,15.49,15.5,15.47,15.48,83700.0,12.3317,12.3397,12.3158,12.3238,83700.0
2011-03-25 12:45:00,15.47,15.52,15.47,15.5,130500.0,12.3158,12.3556,12.3158,12.3397,130500.0
2011-03-25 12:50:00,15.5,15.51,15.47,15.48,120100.0,12.3397,12.3477,12.3158,12.3238,120100.0
2011-03-25 12:55:00,15.47,15.49,15.46,15.48,58700.0,12.3158,12.3317,12.3079,12.3238,58700.0
2011-03-25 13:00:00,15.48,15.49,15.47,15.49,77900.0,12.3238,12.3317,12.3158,12.3317,77900.0
2011-03-25 13:05:00,15.49,15.52,15.48,15.52,124700.0,12.3317,12.3556,12.3238,12.3556,124700.0
2011-03-25 13:10:00,15.51,15.52,15.49,15.5,93600.0,12.3477,12.3556,12.3317,12.3397,93600.0
2011-03-25 13:15:00,15.5,15.5,15.49,15.5,103200.0,12.3397,12.3397,12.3317,12.3397,103200.0
2011-03-25 13:20:00,15.49,15.51,15.49,15.5,74600.0,12.3317,12.3477,12.3317,12.3397,74600.0
2011-03-25 13:25:00,15.5,15.51,15.49,15.51,65300.0,12.3397,12.3477,12.3317,12.3477,65300.0
2011-03-25 13:30:00,15.51,15.52,15.47,15.47,97200.0,12.3477,12.3556,12.3158,12.3158,97200.0
2011-03-25 13:35:00,15.47,15.49,15.46,15.48,117800.0,12.3158,12.3317,12.3079,12.3238,117800.0
2011-03-25 13:40:00,15.49,15.49,15.48,15.48,62700.0,12.3317,12.3317,12.3238,12.3238,62700.0
2011-03-25 13:45:00,15.49,15.49,15.47,15.47,21700.0,12.3317,12.3317,12.3158,12.3158,21700.0
2011-03-25 13:50:00,15.47,15.48,15.46,15.47,81900.0,12.3158,12.3238,12.3079,12.3158,81900.0
2011-03-25 13:55:00,15.46,15.47,15.45,15.46,288700.0,12.3079,12.3158,12.2999,12.3079,288700.0
2011-03-25 14:00:00,15.46,15.48,15.45,15.45,312600.0,12.3079,12.3238,12.2999,12.2999,312600.0
2011-03-25 14:05:00,15.45,15.47,15.45,15.46,139200.0,12.2999,12.3158,12.2999,12.3079,139200.0
2011-03-25 14:10:00,15.46,15.46,15.44,15.45,246400.0,12.3079,12.3079,12.2919,12.2999,246400.0
2011-03-25 14:15:00,15.45,15.46,15.44,15.45,195700.0,12.2999,12.3079,12.2919,12.2999,195700.0
2011-03-25 14:20:00,15.45,15.46,15.43,15.44,309400.0,12.2999,12.3079,12.284,12.2919,309400.0
2011-03-25 14:25:00,15.44,15.45,15.43,15.43,167700.0,12.2919,12.2999,12.284,12.284,167700.0
2011-03-25 14:30:00,15.43,15.44,15.42,15.44,347500.0,12.284,12.2919,12.276,12.2919,347500.0
2011-03-25 14:35:00,15.44,15.46,15.44,15.45,66500.0,12.2919,12.3079,12.2919,12.2999,66500.0
2011-03-25 14:40:00,15.46,15.46,15.44,15.46,165900.0,12.3079,12.3079,12.2919,12.3079,165900.0
2011-03-25 14:45:00,15.46,15.49,15.46,15.47,271600.0,12.3079,12.3317,12.3079,12.3158,271600.0
2011-03-25 14:50:00,15.48,15.5,15.47,15.49,53500.0,12.3238,12.3397,12.3158,12.3317,53500.0
2011-03-25 14:55:00,15.49,15.5,15.48,15.49,39500.0,12.3317,12.3397,12.3238,12.3317,39500.0
2011-03-25 15:00:00,15.49,15.49,15.47,15.47,54800.0,12.3317,12.3317,12.3158,12.3158,54800.0
2011-03-25 15:05:00,15.47,15.48,15.45,15.46,78300.0,12.3158,12.3238,12.2999,12.3079,78300.0
2011-03-25 15:10:00,15.45,15.5,15.45,15.5,87300.0,12.2999,12.3397,12.2999,12.3397,87300.0
2011-03-25 15:15:00,15.5,15.5,15.48,15.48,110100.0,12.3397,12.3397,12.3238,12.3238,110100.0
2011-03-25 15:20:00,15.49,15.49,15.43,15.44,194400.0,12.3317,12.3317,12.284,12.2919,194400.0
2011-03-25 15:25:00,15.44,15.45,15.42,15.43,281300.0,12.2919,12.2999,12.276,12.284,281300.0
2011-03-25 15:30:00,15.43,15.45,15.42,15.45,87000.0,12.284,12.2999,12.276,12.2999,87000.0
2011-03-25 15:35:00,15.45,15.45,15.44,15.45,71600.0,12.2999,12.2999,12.2919,12.2999,71600.0
2011-03-25 15:40:00,15.44,15.45,15.44,15.45,95500.0,12.2919,12.2999,12.2919,12.2999,95500.0
2011-03-25 15:45:00,15.45,15.45,15.43,15.44,333900.0,12.2999,12.2999,12.284,12.2919,333900.0
2011-03-25 15:50:00,15.43,15.45,15.42,15.43,266100.0,12.284,12.2999,12.276,12.284,266100.0
2011-03-25 15:55:00,15.43,15.46,15.42,15.43,779900.0,12.284,12.3079,12.276,12.284,779900.0
2011-03-28 09:30:00,15.44,15.55,15.43,15.48,348500.0,12.2919,12.3795,12.284,12.3238,348500.0
2011-03-28 09:35:00,15.48,15.49,15.45,15.46,116100.0,12.3238,12.3317,12.2999,12.3079,116100.0
2011-03-28 09:40:00,15.46,15.48,15.38,15.38,260300.0,12.3079,12.3238,12.2442,12.2442,260300.0
2011-03-28 09:45:00,15.38,15.41,15.38,15.39,142600.0,12.2442,12.2681,12.2442,12.2521,142600.0
2011-03-28 09:50:00,15.39,15.48,15.39,15.48,108700.0,12.2521,12.3238,12.2521,12.3238,108700.0
2011-03-28 09:55:00,15.48,15.49,15.45,15.46,140100.0,12.3238,12.3317,12.2999,12.3079,140100.0
2011-03-28 10:00:00,15.45,15.46,15.42,15.44,142100.0,12.2999,12.3079,12.276,12.2919,142100.0
2011-03-28 10:05:00,15.44,15.46,15.43,15.45,59100.0,12.2919,12.3079,12.284,12.2999,59100.0
2011-03-28 10:10:00,15.46,15.5,15.44,15.49,100400.0,12.3079,12.3397,12.2919,12.3317,100400.0
2011-03-28 10:15:00,15.5,15.5,15.46,15.46,46700.0,12.3397,12.3397,12.3079,12.3079,46700.0
2011-03-28 10:20:00,15.46,15.47,15.46,15.47,100500.0,12.3079,12.3158,12.3079,12.3158,100500.0
2011-03-28 10:25:00,15.46,15.48,15.46,15.48,98600.0,12.3079,12.3238,12.3079,12.3238,98600.0
2011-03-28 10:30:00,15.47,15.5,15.47,15.49,81200.0,12.3158,12.3397,12.3158,12.3317,81200.0
2011-03-28 10:35:00,15.49,15.51,15.48,15.51,146800.0,12.3317,12.3477,12.3238,12.3477,146800.0
2011-03-28 10:40:00,15.51,15.51,15.5,15.51,52300.0,12.3477,12.3477,12.3397,12.3477,52300.0
2011-03-28 10:45:00,15.51,15.51,15.49,15.5,71600.0,12.3477,12.3477,12.3317,12.3397,71600.0
2011-03-28 10:50:00,15.5,15.5,15.45,15.47,182900.0,12.3397,12.3397,12.2999,12.3158,182900.0
2011-03-28 10:55:00,15.46,15.47,15.46,15.46,77700.0,12.3079,12.3158,12.3079,12.3079,77700.0
2011-03-28 11:00:00,15.46,15.47,15.45,15.47,130000.0,12.3079,12.3158,12.2999,12.3158,130000.0
2011-03-28 11:05:00,15.47,15.47,15.46,15.47,37700.0,12.3158,12.3158,12.3079,12.3158,37700.0
2011-03-28 11:10:00,15.46,15.47,15.46,15.46,39400.0,12.3079,12.3158,12.3079,12.3079,39400.0
2011-03-28 11:15:00,15.47,15.47,15.45,15.46,63500.0,12.3158,12.3158,12.2999,12.3079,63500.0
2011-03-28 11:20:00,15.45,15.46,15.45,15.45,77900.0,12.2999,12.3079,12.2999,12.2999,77900.0
2011-03-28 11:25:00,15.45,15.46,15.45,15.46,51700.0,12.2999,12.3079,12.2999,12.3079,51700.0
2011-03-28 11:30:00,15.46,15.47,15.45,15.46,86600.0,12.3079,12.3158,12.2999,12.3079,86600.0
2011-03-28 11:35:00,15.46,15.46,15.44,15.44,99400.0,12.3079,12.3079,12.2919,12.2919,99400.0
2011-03-28 11:40:00,15.45,15.45,15.43,15.45,138600.0,12.2999,12.2999,12.284,12.2999,138600.0
2011-03-28 11:45:00,15.45,15.47,15.44,15.46,167300.0,12.2999,12.3158,12.2919,12.3079,167300.0
2011-03-28 11:50:00,15.46,15.5,15.46,15.49,135300.0,12.3079,12.3397,12.3079,12.3317,135300.0
2011-03-28 11:55:00,15.49,15.5,15.46,15.46,86900.0,12.3317,12.3397,12.3079,12.3079,86900.0
2011-03-28 12:00:00,15.46,15.49,15.45,15.48,157800.0,12.3079,12.3317,12.2999,12.3238,157800.0
2011-03-28 12:05:00,15.47,15.47,15.45,15.46,107500.0,12.3158,12.3158,12.2999,12.3079,107500.0
2011-03-28 12:10:00,15.46,15.47,15.45,15.46,96200.0,12.3079,12.3158,12.2999,12.3079,96200.0
2011-03-28 12:15:00,15.46,15.46,15.44,15.45,30600.0,12.3079,12.3079,12.2919,12.2999,30600.0
2011-03-28 12:20:00,15.45,15.45,15.43,15.45,63700.0,12.2999,12.2999,12.284,12.2999,63700.0
2011-03-28 12:25:00,15.44,15.45,15.43,15.43,57600.0,12.2919,12.2999,12.284,12.284,57600.0
2011-03-28 12:30:00,15.43,15.44,15.41,15.42,158000.0,12.284,12.2919,12.2681,12.276,158000.0
2011-03-28 12:35:00,15.42,15.43,15.42,15.42,101800.0,12.276,12.284,12.276,12.276,101800.0
2011-03-28 12:40:00,15.43,15.43,15.42,15.42,18900.0,12.284,12.284,12.276,12.276,18900.0
2011-03-28 12:45:00,15.43,15.44,15.42,15.44,59900.0,12.284,12.2919,12.276,12.2919,59900.0
2011-03-28 12:50:00,15.44,15.45,15.42,15.45,386900.0,12.2919,12.2999,12.276,12.2999,386900.0
2011-03-28 12:55:00,15.44,15.45,15.44,15.45,13800.0,12.2919,12.2999,12.2919,12.2999,13800.0
2011-03-28 13:00:00,15.45,15.47,15.44,15.47,115800.0,12.2999,12.3158,12.2919,12.3158,115800.0
2011-03-28 13:05:00,15.46,15.5,15.46,15.49,182900.0,12.3079,12.3397,12.3079,12.3317,182900.0
2011-03-28 13:10:00,15.5,15.52,15.49,15.51,90100.0,12.3397,12.3556,12.3317,12.3477,90100.0
2011-03-28 13:15:00,15.52,15.52,15.49,15.49,85700.0,12.3556,12.3556,12.3317,12.3317,85700.0
2011-03-28 13:20:00,15.49,15.5,15.47,15.47,58600.0,12.3317,12.3397,12.3158,12.3158,58600.0
2011-03-28 13:25:00,15.48,15.48,15.46,15.47,81700.0,12.3238,12.3238,12.3079,12.3158,81700.0
2011-03-28 13:30:00,15.48,15.48,15.46,15.46,18600.0,12.3238,12.3238,12.3079,12.3079,18600.0
2011-03-28 13:35:00,15.46,15.48,15.46,15.48,44100.0,12.3079,12.3238,12.3079,12.3238,44100.0
2011-03-28 13:40:00,15.48,15.48,15.46,15.46,48600.0,12.3238,12.3238,12.3079,12.3079,48600.0
2011-03-28 13:45:00,15.46,15.47,15.46,15.47,31000.0,12.3079,12.3158,12.3079,12.3158,31000.0
2011-03-28 13:50:00,15.46,15.47,15.46,15.46,17700.0,12.3079,12.3158,12.3079,12.3079,17700.0
2011-03-28 13:55:00,15.47,15.47,15.45,15.46,42400.0,12.3158,12.3158,12.2999,12.3079,42400.0
2011-03-28 14:00:00,15.46,15.46,15.44,15.45,77400.0,12.3079,12.3079,12.2919,12.2999,77400.0
2011-03-28 14:05:00,15.44,15.45,15.44,15.45,26700.0,12.2919,12.2999,12.2919,12.2999,26700.0
2011-03-28 14:10:00,15.45,15.45,15.44,15.45,25400.0,12.2999,12.2999,12.2919,12.2999,25400.0
2011-03-28 14:15:00,15.45,15.45,15.43,15.44,189400.0,12.2999,12.2999,12.284,12.2919,189400.0
2011-03-28 14:20:00,15.44,15.47,15.44,15.46,222000.0,12.2919,12.3158,12.2919,12.3079,222000.0
2011-03-28 14:25:00,15.46,15.48,15.46,15.48,38700.0,12.3079,12.3238,12.3079,12.3238,38700.0
2011-03-28 14:30:00,15.48,15.5,15.47,15.47,155700.0,12.3238,12.3397,12.3158,12.3158,155700.0
2011-03-28 14:35:00,15.48,15.49,15.46,15.49,83400.0,12.3238,12.3317,12.3079,12.3317,83400.0
2011-03-28 14:40:00,15.49,15.52,15.49,15.5,198900.0,12.3317,12.3556,12.3317,12.3397,198900.0
2011-03-28 14:45:00,15.5,15.51,15.48,15.49,133600.0,12.3397,12.3477,12.3238,12.3317,133600.0
2011-03-28 14:50:00,15.48,15.49,15.47,15.48,75000.0,12.3238,12.3317,12.3158,12.3238,75000.0
2011-03-28 14:55:00,15.48,15.48,15.44,15.46,158600.0,12.3238,12.3238,12.2919,12.3079,158600.0
2011-03-28 15:00:00,15.46,15.5,15.45,15.5,152100.0,12.3079,12.3397,12.2999,12.3397,152100.0
2011-03-28 15:05:00,15.49,15.51,15.49,15.51,131400.0,12.3317,12.3477,12.3317,12.3477,131400.0
2011-03-28 15:10:00,15.51,15.53,15.51,15.53,228600.0,12.3477,12.3636,12.3477,12.3636,228600.0
2011-03-28 15:15:00,15.53,15.54,15.52,15.54,97400.0,12.3636,12.3715,12.3556,12.3715,97400.0
2011-03-28 15:20:00,15.53,15.54,15.51,15.52,128100.0,12.3636,12.3715,12.3477,12.3556,128100.0
2011-03-28 15:25:00,15.52,15.53,15.51,15.51,298600.0,12.3556,12.3636,12.3477,12.3477,298600.0
2011-03-28 15:30:00,15.52,15.53,15.5,15.53,194400.0,12.3556,12.3636,12.3397,12.3636,194400.0
2011-03-28 15:35:00,15.53,15.53,15.51,15.52,184700.0,12.3636,12.3636,12.3477,12.3556,184700.0
2011-03-28 15:40:00,15.51,15.52,15.48,15.48,466600.0,12.3477,12.3556,12.3238,12.3238,466600.0
2011-03-28 15:45:00,15.48,15.48,15.45,15.46,452300.0,12.3238,12.3238,12.2999,12.3079,452300.0
2011-03-28 15:50:00,15.46,15.5,15.45,15.47,461900.0,12.3079,12.3397,12.2999,12.3158,461900.0
2011-03-28 15:55:00,15.47,15.5,15.45,15.47,1102900.0,12.3158,12.3397,12.2999,12.3158,1102900.0
2011-03-29 09:30:00,15.41,15.44,15.37,15.42,386100.0,12.2681,12.2919,12.2362,12.276,386100.0
2011-03-29 09:35:00,15.42,15.44,15.39,15.4,201400.0,12.276,12.2919,12.2521,12.2601,201400.0
2011-03-29 09:40:00,15.4,15.45,15.39,15.44,256800.0,12.2601,12.2999,12.2521,12.2919,256800.0
2011-03-29 09:45:00,15.43,15.46,15.42,15.46,200500.0,12.284,12.3079,12.276,12.3079,200500.0
2011-03-29 09:50:00,15.45,15.49,15.44,15.47,236800.0,12.2999,12.3317,12.2919,12.3158,236800.0
2011-03-29 09:55:00,15.47,15.49,15.45,15.46,174200.0,12.3158,12.3317,12.2999,12.3079,174200.0
2011-03-29 10:00:00,15.46,15.55,15.45,15.55,209300.0,12.3079,12.3795,12.2999,12.3795,209300.0
2011-03-29 10:05:00,15.56,15.57,15.55,15.57,123300.0,12.3875,12.3954,12.3795,12.3954,123300.0
2011-03-29 10:10:00,15.57,15.62,15.57,15.61,265400.0,12.3954,12.4352,12.3954,12.4273,265400.0
2011-03-29 10:15:00,15.61,15.64,15.58,15.6,358100.0,12.4273,12.4512,12.4034,12.4193,358100.0
2011-03-29 10:20:00,15.6,15.61,15.6,15.61,118100.0,12.4193,12.4273,12.4193,12.4273,118100.0
2011-03-29 10:25:00,15.6,15.61,15.59,15.59,210000.0,12.4193,12.4273,12.4114,12.4114,210000.0
2011-03-29 10:30:00,15.6,15.65,15.59,15.64,518600.0,12.4193,12.4591,12.4114,12.4512,518600.0
2011-03-29 10:35:00,15.64,15.65,15.63,15.63,138200.0,12.4512,12.4591,12.4432,12.4432,138200.0
2011-03-29 10:40:00,15.64,15.65,15.63,15.64,164400.0,12.4512,12.4591,12.4432,12.4512,164400.0
2011-03-29 10:45:00,15.64,15.66,15.64,15.65,101000.0,12.4512,12.4671,12.4512,12.4591,101000.0
2011-03-29 10:50:00,15.66,15.66,15.64,15.64,148800.0,12.4671,12.4671,12.4512,12.4512,148800.0
2011-03-29 10:55:00,15.64,15.66,15.64,15.66,132900.0,12.4512,12.4671,12.4512,12.4671,132900.0
2011-03-29 11:00:00,15.66,15.66,15.65,15.66,99700.0,12.4671,12.4671,12.4591,12.4671,99700.0
2011-03-29 11:05:00,15.66,15.7,15.65,15.7,349800.0,12.4671,12.4989,12.4591,12.4989,349800.0
2011-03-29 11:10:00,15.7,15.71,15.69,15.7,173000.0,12.4989,12.5069,12.491,12.4989,173000.0
2011-03-29 11:15:00,15.71,15.73,15.7,15.72,460200.0,12.5069,12.5228,12.4989,12.5148,460200.0
2011-03-29 11:20:00,15.72,15.75,15.72,15.74,196100.0,12.5148,12.5387,12.5148,12.5308,196100.0
2011-03-29 11:25:00,15.74,15.75,15.71,15.74,224500.0,12.5308,12.5387,12.5069,12.5308,224500.0
2011-03-29 11:30:00,15.74,15.75,15.73,15.74,348400.0,12.5308,12.5387,12.5228,12.5308,348400.0
2011-03-29 11:35:00,15.74,15.74,15.72,15.73,282600.0,12.5308,12.5308,12.5148,12.5228,282600.0
2011-03-29 11:40:00,15.73,15.73,15.69,15.7,239500.0,12.5228,12.5228,12.491,12.4989,239500.0
2011-03-29 11:45:00,15.7,15.7,15.65,15.65,216800.0,12.4989,12.4989,12.4591,12.4591,216800.0
2011-03-29 11:50:00,15.66,15.66,15.65,15.65,109400.0,12.4671,12.4671,12.4591,12.4591,109400.0
2011-03-29 11:55:00,15.65,15.66,15.65,15.66,124500.0,12.4591,12.4671,12.4591,12.4671,124500.0
2011-03-29 12:00:00,15.65,15.66,15.62,15.65,216200.0,12.4591,12.4671,12.4352,12.4591,216200.0
2011-03-29 12:05:00,15.64,15.65,15.62,15.63,103900.0,12.4512,12.4591,12.4352,12.4432,103900.0
2011-03-29 12:10:00,15.63,15.63,15.62,15.63,40900.0,12.4432,12.4432,12.4352,12.4432,40900.0
2011-03-29 12:15:00,15.63,15.63,15.59,15.6,152900.0,12.4432,12.4432,12.4114,12.4193,152900.0
2011-03-29 12:20:00,15.6,15.61,15.6,15.6,32300.0,12.4193,12.4273,12.4193,12.4193,32300.0
2011-03-29 12:25:00,15.61,15.61,15.59,15.59,87000.0,12.4273,12.4273,12.4114,12.4114,87000.0
2011-03-29 12:30:00,15.6,15.6,15.59,15.59,32100.0,12.4193,12.4193,12.4114,12.4114,32100.0
2011-03-29 12:35:00,15.59,15.6,15.59,15.6,57500.0,12.4114,12.4193,12.4114,12.4193,57500.0
2011-03-29 12:40:00,15.6,15.6,15.59,15.6,78300.0,12.4193,12.4193,12.4114,12.4193,78300.0
2011-03-29 12:45:00,15.59,15.6,15.59,15.59,45200.0,12.4114,12.4193,12.4114,12.4114,45200.0
2011-03-29 12:50:00,15.6,15.62,15.59,15.62,140300.0,12.4193,12.4352,12.4114,12.4352,140300.0
2011-03-29 12:55:00,15.62,15.66,15.61,15.65,237100.0,12.4352,12.4671,12.4273,12.4591,237100.0
2011-03-29 13:00:00,15.66,15.7,15.65,15.7,139300.0,12.4671,12.4989,12.4591,12.4989,139300.0
2011-03-29 13:05:00,15.7,15.72,15.69,15.72,176300.0,12.4989,12.5148,12.491,12.5148,176300.0
2011-03-29 13:10:00,15.71,15.74,15.71,15.74,173500.0,12.5069,12.5308,12.5069,12.5308,173500.0
2011-03-29 13:15:00,15.73,15.74,15.72,15.73,283500.0,12.5228,12.5308,12.5148,12.5228,283500.0
2011-03-29 13:20:00,15.74,15.74,15.72,15.72,129800.0,12.5308,12.5308,12.5148,12.5148,129800.0
2011-03-29 13:25:00,15.73,15.74,15.71,15.74,263500.0,12.5228,12.5308,12.5069,12.5308,263500.0
2011-03-29 13:30:00,15.73,15.77,15.73,15.76,245600.0,12.5228,12.5547,12.5228,12.5467,245600.0
2011-03-29 13:35:00,15.76,15.78,15.75,15.78,162300.0,12.5467,12.5626,12.5387,12.5626,162300.0
2011-03-29 13:40:00,15.78,15.8,15.77,15.79,291100.0,12.5626,12.5785,12.5547,12.5706,291100.0
2011-03-29 13:45:00,15.79,15.79,15.78,15.78,77600.0,12.5706,12.5706,12.5626,12.5626,77600.0
2011-03-29 13:50:00,15.79,15.8,15.78,15.8,166200.0,12.5706,12.5785,12.5626,12.5785,166200.0
2011-03-29 13:55:00,15.8,15.8,15.79,15.79,126900.0,12.5785,12.5785,12.5706,12.5706,126900.0
2011-03-29 14:00:00,15.8,15.82,15.79,15.81,313800.0,12.5785,12.5945,12.5706,12.5865,313800.0
2011-03-29 14:05:00,15.81,15.82,15.79,15.82,230600.0,12.5865,12.5945,12.5706,12.5945,230600.0
2011-03-29 14:10:00,15.82,15.82,15.79,15.8,263800.0,12.5945,12.5945,12.5706,12.5785,263800.0
2011-03-29 14:15:00,15.8,15.81,15.8,15.81,84200.0,12.5785,12.5865,12.5785,12.5865,84200.0
2011-03-29 14:20:00,15.8,15.81,15.79,15.8,170200.0,12.5785,12.5865,12.5706,12.5785,170200.0
2011-03-29 14:25:00,15.8,15.8,15.76,15.77,117400.0,12.5785,12.5785,12.5467,12.5547,117400.0
2011-03-29 14:30:00,15.76,15.77,15.76,15.76,48200.0,12.5467,12.5547,12.5467,12.5467,48200.0
2011-03-29 14:35:00,15.76,15.77,15.76,15.76,83900.0,12.5467,12.5547,12.5467,12.5467,83900.0
2011-03-29 14:40:00,15.77,15.77,15.76,15.77,58300.0,12.5547,12.5547,12.5467,12.5547,58300.0
2011-03-29 14:45:00,15.77,15.77,15.76,15.77,63000.0,12.5547,12.5547,12.5467,12.5547,63000.0
2011-03-29 14:50:00,15.76,15.77,15.74,15.74,189500.0,12.5467,12.5547,12.5308,12.5308,189500.0
2011-03-29 14:55:00,15.74,15.75,15.73,15.74,210100.0,12.5308,12.5387,12.5228,12.5308,210100.0
2011-03-29 15:00:00,15.75,15.76,15.75,15.76,96700.0,12.5387,12.5467,12.5387,12.5467,96700.0
2011-03-29 15:05:00,15.76,15.76,15.74,15.75,187800.0,12.5467,12.5467,12.5308,12.5387,187800.0
2011-03-29 15:10:00,15.75,15.75,15.71,15.72,327000.0,12.5387,12.5387,12.5069,12.5148,327000.0
2011-03-29 15:15:00,15.73,15.76,15.72,15.73,302600.0,12.5228,12.5467,12.5148,12.5228,302600.0
2011-03-29 15:20:00,15.73,15.74,15.72,15.73,119200.0,12.5228,12.5308,12.5148,12.5228,119200.0
2011-03-29 15:25:00,15.73,15.73,15.71,15.73,207500.0,12.5228,12.5228,12.5069,12.5228,207500.0
2011-03-29 15:30:00,15.73,15.73,15.7,15.71,162600.0,12.5228,12.5228,12.4989,12.5069,162600.0
2011-03-29 15:35:00,15.7,15.71,15.68,15.68,182500.0,12.4989,12.5069,12.483,12.483,182500.0
2011-03-29 15:40:00,15.69,15.69,15.66,15.67,161800.0,12.491,12.491,12.4671,12.475,161800.0
2011-03-29 15:45:00,15.67,15.72,15.66,15.7,523900.0,12.475,12.5148,12.4671,12.4989,523900.0
2011-03-29 15:50:00,15.7,15.71,15.67,15.71,751400.0,12.4989,12.5069,12.475,12.5069,751400.0
2011-03-29 15:55:00,15.71,15.71,15.7,15.71,580900.0,12.5069,12.5069,12.4989,12.5069,580900.0
2011-03-30 09:30:00,15.82,15.89,15.76,15.82,169100.0,12.5945,12.6502,12.5467,12.5945,169100.0
2011-03-30 09:35:00,15.83,15.86,15.81,15.85,173800.0,12.6024,12.6263,12.5865,12.6183,173800.0
2011-03-30 09:40:00,15.84,15.86,15.82,15.84,199500.0,12.6104,12.6263,12.5945,12.6104,199500.0
2011-03-30 09:45:00,15.84,15.84,15.74,15.77,90800.0,12.6104,12.6104,12.5308,12.5547,90800.0
2011-03-30 09:50:00,15.77,15.83,15.75,15.75,125400.0,12.5547,12.6024,12.5387,12.5387,125400.0
2011-03-30 09:55:00,15.76,15.8,15.74,15.77,271100.0,12.5467,12.5785,12.5308,12.5547,271100.0
2011-03-30 10:00:00,15.77,15.79,15.74,15.76,117300.0,12.5547,12.5706,12.5308,12.5467,117300.0
2011-03-30 10:05:00,15.76,15.76,15.67,15.68,138000.0,12.5467,12.5467,12.475,12.483,138000.0
2011-03-30 10:10:00,15.68,15.68,15.64,15.64,182700.0,12.483,12.483,12.4512,12.4512,182700.0
2011-03-30 10:15:00,15.64,15.69,15.63,15.69,162000.0,12.4512,12.491,12.4432,12.491,162000.0
2011-03-30 10:20:00,15.69,15.7,15.68,15.68,119400.0,12.491,12.4989,12.483,12.483,119400.0
2011-03-30 10:25:00,15.68,15.68,15.59,15.6,240500.0,12.483,12.483,12.4114,12.4193,240500.0
2011-03-30 10:30:00,15.6,15.64,15.6,15.63,298900.0,12.4193,12.4512,12.4193,12.4432,298900.0
2011-03-30 10:35:00,15.64,15.64,15.6,15.6,109000.0,12.4512,12.4512,12.4193,12.4193,109000.0
2011-03-30 10:40:00,15.6,15.61,15.56,15.56,194000.0,12.4193,12.4273,12.3875,12.3875,194000.0
2011-03-30 10:45:00,15.57,15.61,15.56,15.6,281600.0,12.3954,12.4273,12.3875,12.4193,281600.0
2011-03-30 10:50:00,15.6,15.61,15.59,15.61,66200.0,12.4193,12.4273,12.4114,12.4273,66200.0
2011-03-30 10:55:00,15.61,15.63,15.59,15.6,172200.0,12.4273,12.4432,12.4114,12.4193,172200.0
2011-03-30 11:00:00,15.59,15.83,15.59,15.6,184600.0,12.4114,12.6024,12.4114,12.4193,184600.0
2011-03-30 11:05:00,15.6,15.6,15.57,15.59,137600.0,12.4193,12.4193,12.3954,12.4114,137600.0
2011-03-30 11:10:00,15.59,15.6,15.59,15.6,52700.0,12.4114,12.4193,12.4114,12.4193,52700.0
2011-03-30 11:15:00,15.59,15.64,15.59,15.64,143600.0,12.4114,12.4512,12.4114,12.4512,143600.0
2011-03-30 11:20:00,15.64,15.64,15.62,15.64,67000.0,12.4512,12.4512,12.4352,12.4512,67000.0
2011-03-30 11:25:00,15.63,15.66,15.63,15.65,111900.0,12.4432,12.4671,12.4432,12.4591,111900.0
2011-03-30 11:30:00,15.65,15.69,15.64,15.69,131000.0,12.4591,12.491,12.4512,12.491,131000.0
2011-03-30 11:35:00,15.69,15.69,15.66,15.66,72100.0,12.491,12.491,12.4671,12.4671,72100.0
2011-03-30 11:40:00,15.67,15.68,15.66,15.68,60100.0,12.475,12.483,12.4671,12.483,60100.0
2011-03-30 11:45:00,15.68,15.7,15.67,15.69,132700.0,12.483,12.4989,12.475,12.491,132700.0
2011-03-30 11:50:00,15.69,15.7,15.68,15.69,70400.0,12.491,12.4989,12.483,12.491,70400.0
2011-03-30 11:55:00,15.69,15.71,15.69,15.71,82100.0,12.491,12.5069,12.491,12.5069,82100.0
2011-03-30 12:00:00,15.7,15.71,15.7,15.71,75800.0,12.4989,12.5069,12.4989,12.5069,75800.0
2011-03-30 12:05:00,15.71,15.71,15.7,15.71,44400.0,12.5069,12.5069,12.4989,12.5069,44400.0
2011-03-30 12:10:00,15.71,15.72,15.69,15.72,124400.0,12.5069,12.5148,12.491,12.5148,124400.0
2011-03-30 12:15:00,15.71,15.76,15.71,15.74,125900.0,12.5069,12.5467,12.5069,12.5308,125900.0
2011-03-30 12:20:00,15.73,15.76,15.73,15.75,50100.0,12.5228,12.5467,12.5228,12.5387,50100.0
2011-03-30 12:25:00,15.75,15.77,15.74,15.74,166700.0,12.5387,12.5547,12.5308,12.5308,166700.0
2011-03-30 12:30:00,15.74,15.75,15.73,15.75,85800.0,12.5308,12.5387,12.5228,12.5387,85800.0
2011-03-30 12:35:00,15.75,15.77,15.72,15.73,207300.0,12.5387,12.5547,12.5148,12.5228,207300.0
2011-03-30 12:40:00,15.74,15.75,15.72,15.73,363600.0,12.5308,12.5387,12.5148,12.5228,363600.0
2011-03-30 12:45:00,15.72,15.73,15.68,15.69,131000.0,12.5148,12.5228,12.483,12.491,131000.0
2011-03-30 12:50:00,15.69,15.71,15.69,15.71,93600.0,12.491,12.5069,12.491,12.5069,93600.0
2011-03-30 12:55:00,15.7,15.71,15.7,15.7,39900.0,12.4989,12.5069,12.4989,12.4989,39900.0
2011-03-30 13:00:00,15.7,15.72,15.7,15.71,100600.0,12.4989,12.5148,12.4989,12.5069,100600.0
2011-03-30 13:05:00,15.7,15.73,15.7,15.71,92900.0,12.4989,12.5228,12.4989,12.5069,92900.0
2011-03-30 13:10:00,15.71,15.72,15.69,15.69,58500.0,12.5069,12.5148,12.491,12.491,58500.0
2011-03-30 13:15:00,15.69,15.71,15.69,15.7,121700.0,12.491,12.5069,12.491,12.4989,121700.0
2011-03-30 13:20:00,15.7,15.71,15.68,15.69,116600.0,12.4989,12.5069,12.483,12.491,116600.0
2011-03-30 13:25:00,15.69,15.7,15.67,15.68,65100.0,12.491,12.4989,12.475,12.483,65100.0
2011-03-30 13:30:00,15.68,15.69,15.68,15.68,87300.0,12.483,12.491,12.483,12.483,87300.0
2011-03-30 13:35:00,15.69,15.69,15.68,15.68,43500.0,12.491,12.491,12.483,12.483,43500.0
2011-03-30 13:40:00,15.68,15.69,15.67,15.69,46800.0,12.483,12.491,12.475,12.491,46800.0
2011-03-30 13:45:00,15.68,15.69,15.68,15.68,43000.0,12.483,12.491,12.483,12.483,43000.0
2011-03-30 13:50:00,15.68,15.68,15.65,15.67,49000.0,12.483,12.483,12.4591,12.475,49000.0
2011-03-30 13:55:00,15.67,15.67,15.65,15.66,42500.0,12.475,12.475,12.4591,12.4671,42500.0
2011-03-30 14:00:00,15.65,15.68,15.65,15.66,98600.0,12.4591,12.483,12.4591,12.4671,98600.0
2011-03-30 14:05:00,15.66,15.68,15.65,15.67,122500.0,12.4671,12.483,12.4591,12.475,122500.0
2011-03-30 14:10:00,15.67,15.68,15.66,15.67,47200.0,12.475,12.483,12.4671,12.475,47200.0
2011-03-30 14:15:00,15.68,15.68,15.66,15.68,92100.0,12.483,12.483,12.4671,12.483,92100.0
2011-03-30 14:20:00,15.68,15.71,15.67,15.7,68900.0,12.483,12.5069,12.475,12.4989,68900.0
2011-03-30 14:25:00,15.71,15.71,15.69,15.7,79800.0,12.5069,12.5069,12.491,12.4989,79800.0
2011-03-30 14:30:00,15.69,15.71,15.69,15.71,60400.0,12.491,12.5069,12.491,12.5069,60400.0
2011-03-30 14:35:00,15.71,15.71,15.69,15.7,71200.0,12.5069,12.5069,12.491,12.4989,71200.0
2011-03-30 14:40:00,15.69,15.7,15.69,15.7,61200.0,12.491,12.4989,12.491,12.4989,61200.0
2011-03-30 14:45:00,15.7,15.7,15.68,15.69,98500.0,12.4989,12.4989,12.483,12.491,98500.0
2011-03-30 14:50:00,15.68,15.75,15.68,15.69,71000.0,12.483,12.5387,12.483,12.491,71000.0
2011-03-30 14:55:00,15.68,15.71,15.68,15.71,131500.0,12.483,12.5069,12.483,12.5069,131500.0
2011-03-30 15:00:00,15.7,15.71,15.7,15.71,65100.0,12.4989,12.5069,12.4989,12.5069,65100.0
2011-03-30 15:05:00,15.71,15.71,15.7,15.71,105100.0,12.5069,12.5069,12.4989,12.5069,105100.0
2011-03-30 15:10:00,15.71,15.72,15.7,15.71,63300.0,12.5069,12.5148,12.4989,12.5069,63300.0
2011-03-30 15:15:00,15.71,15.73,15.71,15.73,105200.0,12.5069,12.5228,12.5069,12.5228,105200.0
2011-03-30 15:20:00,15.73,15.73,15.7,15.72,140200.0,12.5228,12.5228,12.4989,12.5148,140200.0
2011-03-30 15:25:00,15.71,15.72,15.69,15.69,126100.0,12.5069,12.5148,12.491,12.491,126100.0
2011-03-30 15:30:00,15.7,15.72,15.69,15.71,304000.0,12.4989,12.5148,12.491,12.5069,304000.0
2011-03-30 15:35:00,15.71,15.74,15.71,15.74,187100.0,12.5069,12.5308,12.5069,12.5308,187100.0
2011-03-30 15:40:00,15.73,15.74,15.72,15.73,82100.0,12.5228,12.5308,12.5148,12.5228,82100.0
2011-03-30 15:45:00,15.73,15.73,15.69,15.7,183600.0,12.5228,12.5228,12.491,12.4989,183600.0
2011-03-30 15:50:00,15.7,15.74,15.69,15.73,485800.0,12.4989,12.5308,12.491,12.5228,485800.0
2011-03-30 15:55:00,15.73,15.76,15.71,15.73,892000.0,12.5228,12.5467,12.5069,12.5228,892000.0
2011-03-31 09:30:00,15.74,15.84,15.73,15.83,314400.0,12.5308,12.6104,12.5228,12.6024,314400.0
2011-03-31 09:35:00,15.83,15.85,15.79,15.85,264200.0,12.6024,12.6183,12.5706,12.6183,264200.0
2011-03-31 09:40:00,15.85,15.86,15.83,15.83,191600.0,12.6183,12.6263,12.6024,12.6024,191600.0
2011-03-31 09:45:00,15.84,15.84,15.8,15.81,115400.0,12.6104,12.6104,12.5785,12.5865,115400.0
2011-03-31 09:50:00,15.8,15.8,15.7,15.71,278300.0,12.5785,12.5785,12.4989,12.5069,278300.0
2011-03-31 09:55:00,15.71,15.76,15.71,15.74,70800.0,12.5069,12.5467,12.5069,12.5308,70800.0
2011-03-31 10:00:00,15.74,15.77,15.66,15.66,108500.0,12.5308,12.5547,12.4671,12.4671,108500.0
2011-03-31 10:05:00,15.66,15.68,15.62,15.67,202700.0,12.4671,12.483,12.4352,12.475,202700.0
2011-03-31 10:10:00,15.66,15.71,15.66,15.71,94500.0,12.4671,12.5069,12.4671,12.5069,94500.0
2011-03-31 10:15:00,15.71,15.72,15.7,15.72,27200.0,12.5069,12.5148,12.4989,12.5148,27200.0
2011-03-31 10:20:00,15.71,15.75,15.71,15.75,64100.0,12.5069,12.5387,12.5069,12.5387,64100.0
2011-03-31 10:25:00,15.75,15.75,15.72,15.72,39900.0,12.5387,12.5387,12.5148,12.5148,39900.0
2011-03-31 10:30:00,15.73,15.76,15.72,15.76,57100.0,12.5228,12.5467,12.5148,12.5467,57100.0
2011-03-31 10:35:00,15.76,15.79,15.76,15.77,94200.0,12.5467,12.5706,12.5467,12.5547,94200.0
2011-03-31 10:40:00,15.78,15.79,15.77,15.79,69800.0,12.5626,12.5706,12.5547,12.5706,69800.0
2011-03-31 10:45:00,15.79,15.8,15.77,15.77,122800.0,12.5706,12.5785,12.5547,12.5547,122800.0
2011-03-31 10:50:00,15.77,15.78,15.75,15.76,84400.0,12.5547,12.5626,12.5387,12.5467,84400.0
2011-03-31 10:55:00,15.76,15.78,15.75,15.75,153800.0,12.5467,12.5626,12.5387,12.5387,153800.0
2011-03-31 11:00:00,15.76,15.76,15.71,15.72,75100.0,12.5467,12.5467,12.5069,12.5148,75100.0
2011-03-31 11:05:00,15.72,15.73,15.69,15.71,233300.0,12.5148,12.5228,12.491,12.5069,233300.0
2011-03-31 11:10:00,15.7,15.72,15.7,15.72,46200.0,12.4989,12.5148,12.4989,12.5148,46200.0
2011-03-31 11:15:00,15.72,15.75,15.72,15.74,63500.0,12.5148,12.5387,12.5148,12.5308,63500.0
2011-03-31 11:20:00,15.74,15.74,15.7,15.7,72800.0,12.5308,12.5308,12.4989,12.4989,72800.0
2011-03-31 11:25:00,15.7,15.72,15.69,15.69,116300.0,12.4989,12.5148,12.491,12.491,116300.0
2011-03-31 11:30:00,15.69,15.7,15.67,15.67,55000.0,12.491,12.4989,12.475,12.475,55000.0
2011-03-31 11:35:00,15.67,15.68,15.67,15.67,35200.0,12.475,12.483,12.475,12.475,35200.0
2011-03-31 11:40:00,15.67,15.68,15.65,15.66,76700.0,12.475,12.483,12.4591,12.4671,76700.0
2011-03-31 11:45:00,15.66,15.66,15.63,15.63,110600.0,12.4671,12.4671,12.4432,12.4432,110600.0
2011-03-31 11:50:00,15.64,15.65,15.64,15.65,43400.0,12.4512,12.4591,12.4512,12.4591,43400.0
2011-03-31 11:55:00,15.65,15.67,15.61,15.64,442100.0,12.4591,12.475,12.4273,12.4512,442100.0
2011-03-31 12:00:00,15.63,15.64,15.61,15.61,160900.0,12.4432,12.4512,12.4273,12.4273,160900.0
2011-03-31 12:05:00,15.61,15.62,15.61,15.61,39300.0,12.4273,12.4352,12.4273,12.4273,39300.0
2011-03-31 12:10:00,15.61,15.62,15.59,15.61,58800.0,12.4273,12.4352,12.4114,12.4273,58800.0
2011-03-31 12:15:00,15.61,15.64,15.6,15.64,143800.0,12.4273,12.4512,12.4193,12.4512,143800.0
2011-03-31 12:20:00,15.63,15.65,15.62,15.65,142700.0,12.4432,12.4591,12.4352,12.4591,142700.0
2011-03-31 12:25:00,15.65,15.66,15.64,15.65,169000.0,12.4591,12.4671,12.4512,12.4591,169000.0
2011-03-31 12:30:00,15.64,15.65,15.63,15.63,56100.0,12.4512,12.4591,12.4432,12.4432,56100.0
2011-03-31 12:35:00,15.63,15.64,15.63,15.64,33000.0,12.4432,12.4512,12.4432,12.4512,33000.0
2011-03-31 12:40:00,15.64,15.66,15.63,15.66,69800.0,12.4512,12.4671,12.4432,12.4671,69800.0
2011-03-31 12:45:00,15.65,15.67,15.63,15.64,107500.0,12.4591,12.475,12.4432,12.4512,107500.0
2011-03-31 12:50:00,15.63,15.64,15.62,15.63,175900.0,12.4432,12.4512,12.4352,12.4432,175900.0
2011-03-31 12:55:00,15.63,15.63,15.59,15.6,341000.0,12.4432,12.4432,12.4114,12.4193,341000.0
2011-03-31 13:00:00,15.6,15.61,15.59,15.6,203200.0,12.4193,12.4273,12.4114,12.4193,203200.0
2011-03-31 13:05:00,15.61,15.61,15.6,15.61,28400.0,12.4273,12.4273,12.4193,12.4273,28400.0
2011-03-31 13:10:00,15.6,15.61,15.59,15.61,276500.0,12.4193,12.4273,12.4114,12.4273,276500.0
2011-03-31 13:15:00,15.6,15.61,15.6,15.61,52600.0,12.4193,12.4273,12.4193,12.4273,52600.0
2011-03-31 13:20:00,15.6,15.61,15.6,15.61,52500.0,12.4193,12.4273,12.4193,12.4273,52500.0
2011-03-31 13:25:00,15.61,15.61,15.6,15.61,89500.0,12.4273,12.4273,12.4193,12.4273,89500.0
2011-03-31 13:30:00,15.61,15.61,15.6,15.6,26100.0,12.4273,12.4273,12.4193,12.4193,26100.0
2011-03-31 13:35:00,15.61,15.62,15.6,15.6,115200.0,12.4273,12.4352,12.4193,12.4193,115200.0
2011-03-31 13:40:00,15.61,15.62,15.6,15.62,104400.0,12.4273,12.4352,12.4193,12.4352,104400.0
2011-03-31 13:45:00,15.61,15.62,15.61,15.62,31700.0,12.4273,12.4352,12.4273,12.4352,31700.0
2011-03-31 13:50:00,15.62,15.62,15.61,15.62,45000.0,12.4352,12.4352,12.4273,12.4352,45000.0
2011-03-31 13:55:00,15.62,15.62,15.59,15.59,94900.0,12.4352,12.4352,12.4114,12.4114,94900.0
2011-03-31 14:00:00,15.6,15.6,15.59,15.6,72300.0,12.4193,12.4193,12.4114,12.4193,72300.0
2011-03-31 14:05:00,15.6,15.62,15.59,15.62,132400.0,12.4193,12.4352,12.4114,12.4352,132400.0
2011-03-31 14:10:00,15.62,15.64,15.61,15.64,122800.0,12.4352,12.4512,12.4273,12.4512,122800.0
2011-03-31 14:15:00,15.64,15.65,15.62,15.63,248600.0,12.4512,12.4591,12.4352,12.4432,248600.0
2011-03-31 14:20:00,15.63,15.64,15.62,15.64,43100.0,12.4432,12.4512,12.4352,12.4512,43100.0
2011-03-31 14:25:00,15.64,15.64,15.62,15.63,44200.0,12.4512,12.4512,12.4352,12.4432,44200.0
2011-03-31 14:30:00,15.63,15.63,15.61,15.61,57100.0,12.4432,12.4432,12.4273,12.4273,57100.0
2011-03-31 14:35:00,15.62,15.64,15.61,15.64,123700.0,12.4352,12.4512,12.4273,12.4512,123700.0
2011-03-31 14:40:00,15.64,15.65,15.63,15.65,25400.0,12.4512,12.4591,12.4432,12.4591,25400.0
2011-03-31 14:45:00,15.65,15.65,15.64,15.65,18900.0,12.4591,12.4591,12.4512,12.4591,18900.0
2011-03-31 14:50:00,15.65,15.66,15.62,15.63,159800.0,12.4591,12.4671,12.4352,12.4432,159800.0
2011-03-31 14:55:00,15.63,15.64,15.62,15.64,49400.0,12.4432,12.4512,12.4352,12.4512,49400.0
2011-03-31 15:00:00,15.64,15.64,15.6,15.61,99000.0,12.4512,12.4512,12.4193,12.4273,99000.0
2011-03-31 15:05:00,15.61,15.62,15.61,15.62,53800.0,12.4273,12.4352,12.4273,12.4352,53800.0
2011-03-31 15:10:00,15.61,15.62,15.59,15.6,95800.0,12.4273,12.4352,12.4114,12.4193,95800.0
2011-03-31 15:15:00,15.6,15.62,15.6,15.61,74800.0,12.4193,12.4352,12.4193,12.4273,74800.0
2011-03-31 15:20:00,15.62,15.63,15.61,15.63,86100.0,12.4352,12.4432,12.4273,12.4432,86100.0
2011-03-31 15:25:00,15.63,15.64,15.62,15.63,123300.0,12.4432,12.4512,12.4352,12.4432,123300.0
2011-03-31 15:30:00,15.64,15.64,15.63,15.63,134700.0,12.4512,12.4512,12.4432,12.4432,134700.0
2011-03-31 15:35:00,15.63,15.65,15.62,15.65,83900.0,12.4432,12.4591,12.4352,12.4591,83900.0
2011-03-31 15:40:00,15.65,15.66,15.64,15.65,125300.0,12.4591,12.4671,12.4512,12.4591,125300.0
2011-03-31 15:45:00,15.65,15.66,15.61,15.64,311600.0,12.4591,12.4671,12.4273,12.4512,311600.0
2011-03-31 15:50:00,15.64,15.65,15.62,15.65,295300.0,12.4512,12.4591,12.4352,12.4591,295300.0
2011-03-31 15:55:00,15.65,15.65,15.62,15.62,697200.0,12.4591,12.4591,12.4352,12.4352,697200.0
2011-04-01 09:30:00,15.81,15.85,15.76,15.77,357100.0,12.5865,12.6183,12.5467,12.5547,357100.0
2011-04-01 09:35:00,15.77,15.79,15.74,15.77,164600.0,12.5547,12.5706,12.5308,12.5547,164600.0
2011-04-01 09:40:00,15.76,15.77,15.68,15.69,150100.0,12.5467,12.5547,12.483,12.491,150100.0
2011-04-01 09:45:00,15.68,15.71,15.66,15.67,292700.0,12.483,12.5069,12.4671,12.475,292700.0
2011-04-01 09:50:00,15.67,15.68,15.62,15.63,89600.0,12.475,12.483,12.4352,12.4432,89600.0
2011-04-01 09:55:00,15.63,15.68,15.6,15.66,244700.0,12.4432,12.483,12.4193,12.4671,244700.0
2011-04-01 10:00:00,15.66,15.7,15.65,15.7,158400.0,12.4671,12.4989,12.4591,12.4989,158400.0
2011-04-01 10:05:00,15.7,15.71,15.68,15.68,69300.0,12.4989,12.5069,12.483,12.483,69300.0
2011-04-01 10:10:00,15.69,15.69,15.67,15.67,50300.0,12.491,12.491,12.475,12.475,50300.0
2011-04-01 10:15:00,15.68,15.69,15.64,15.69,137100.0,12.483,12.491,12.4512,12.491,137100.0
2011-04-01 10:20:00,15.69,15.71,15.68,15.69,98000.0,12.491,12.5069,12.483,12.491,98000.0
2011-04-01 10:25:00,15.7,15.71,15.67,15.68,81000.0,12.4989,12.5069,12.475,12.483,81000.0
2011-04-01 10:30:00,15.67,15.71,15.67,15.69,86100.0,12.475,12.5069,12.475,12.491,86100.0
2011-04-01 10:35:00,15.69,15.71,15.69,15.71,71100.0,12.491,12.5069,12.491,12.5069,71100.0
2011-04-01 10:40:00,15.71,15.71,15.69,15.69,238300.0,12.5069,12.5069,12.491,12.491,238300.0
2011-04-01 10:45:00,15.69,15.71,15.69,15.69,59700.0,12.491,12.5069,12.491,12.491,59700.0
2011-04-01 10:50:00,15.7,15.71,15.67,15.69,120700.0,12.4989,12.5069,12.475,12.491,120700.0
2011-04-01 10:55:00,15.69,15.71,15.68,15.69,77300.0,12.491,12.5069,12.483,12.491,77300.0
2011-04-01 11:00:00,15.7,15.7,15.67,15.68,79800.0,12.4989,12.4989,12.475,12.483,79800.0
2011-04-01 11:05:00,15.68,15.69,15.64,15.65,183500.0,12.483,12.491,12.4512,12.4591,183500.0
2011-04-01 11:10:00,15.64,15.65,15.59,15.6,148400.0,12.4512,12.4591,12.4114,12.4193,148400.0
2011-04-01 11:15:00,15.59,15.6,15.55,15.55,206100.0,12.4114,12.4193,12.3795,12.3795,206100.0
2011-04-01 11:20:00,15.56,15.58,15.55,15.57,156500.0,12.3875,12.4034,12.3795,12.3954,156500.0
2011-04-01 11:25:00,15.58,15.63,15.57,15.63,158600.0,12.4034,12.4432,12.3954,12.4432,158600.0
2011-04-01 11:30:00,15.63,15.66,15.62,15.66,175700.0,12.4432,12.4671,12.4352,12.4671,175700.0
2011-04-01 11:35:00,15.66,15.68,15.64,15.64,95100.0,12.4671,12.483,12.4512,12.4512,95100.0
2011-04-01 11:40:00,15.65,15.65,15.62,15.63,87500.0,12.4591,12.4591,12.4352,12.4432,87500.0
2011-04-01 11:45:00,15.63,15.63,15.61,15.61,61000.0,12.4432,12.4432,12.4273,12.4273,61000.0
2011-04-01 11:50:00,15.62,15.63,15.61,15.63,81200.0,12.4352,12.4432,12.4273,12.4432,81200.0
2011-04-01 11:55:00,15.63,15.64,15.62,15.63,66000.0,12.4432,12.4512,12.4352,12.4432,66000.0
2011-04-01 12:00:00,15.64,15.64,15.63,15.64,41000.0,12.4512,12.4512,12.4432,12.4512,41000.0
2011-04-01 12:05:00,15.63,15.64,15.61,15.61,249400.0,12.4432,12.4512,12.4273,12.4273,249400.0
2011-04-01 12:10:00,15.62,15.62,15.57,15.59,573400.0,12.4352,12.4352,12.3954,12.4114,573400.0
2011-04-01 12:15:00,15.6,15.6,15.57,15.58,98600.0,12.4193,12.4193,12.3954,12.4034,98600.0
2011-04-01 12:20:00,15.58,15.58,15.57,15.58,39300.0,12.4034,12.4034,12.3954,12.4034,39300.0
2011-04-01 12:25:00,15.58,15.59,15.57,15.57,82800.0,12.4034,12.4114,12.3954,12.3954,82800.0
2011-04-01 12:30:00,15.57,15.58,15.56,15.57,65400.0,12.3954,12.4034,12.3875,12.3954,65400.0
2011-04-01 12:35:00,15.56,15.58,15.55,15.58,168500.0,12.3875,12.4034,12.3795,12.4034,168500.0
2011-04-01 12:40:00,15.58,15.58,15.56,15.56,55300.0,12.4034,12.4034,12.3875,12.3875,55300.0
2011-04-01 12:45:00,15.57,15.57,15.54,15.54,83900.0,12.3954,12.3954,12.3715,12.3715,83900.0
2011-04-01 12:50:00,15.54,15.56,15.54,15.55,53500.0,12.3715,12.3875,12.3715,12.3795,53500.0
2011-04-01 12:55:00,15.56,15.57,15.55,15.57,60800.0,12.3875,12.3954,12.3795,12.3954,60800.0
2011-04-01 13:00:00,15.57,15.57,15.56,15.57,47300.0,12.3954,12.3954,12.3875,12.3954,47300.0
2011-04-01 13:05:00,15.57,15.59,15.56,15.59,173200.0,12.3954,12.4114,12.3875,12.4114,173200.0
2011-04-01 13:10:00,15.58,15.59,15.57,15.58,56500.0,12.4034,12.4114,12.3954,12.4034,56500.0
2011-04-01 13:15:00,15.58,15.58,15.57,15.57,28200.0,12.4034,12.4034,12.3954,12.3954,28200.0
2011-04-01 13:20:00,15.58,15.59,15.57,15.58,55400.0,12.4034,12.4114,12.3954,12.4034,55400.0
2011-04-01 13:25:00,15.58,15.59,15.58,15.58,23300.0,12.4034,12.4114,12.4034,12.4034,23300.0
2011-04-01 13:30:00,15.59,15.61,15.58,15.6,76400.0,12.4114,12.4273,12.4034,12.4193,76400.0
2011-04-01 13:35:00,15.61,15.64,15.6,15.64,61900.0,12.4273,12.4512,12.4193,12.4512,61900.0
2011-04-01 13:40:00,15.64,15.64,15.63,15.64,48800.0,12.4512,12.4512,12.4432,12.4512,48800.0
2011-04-01 13:45:00,15.64,15.64,15.63,15.64,34800.0,12.4512,12.4512,12.4432,12.4512,34800.0
2011-04-01 13:50:00,15.64,15.66,15.63,15.65,61900.0,12.4512,12.4671,12.4432,12.4591,61900.0
2011-04-01 13:55:00,15.66,15.66,15.65,15.66,69300.0,12.4671,12.4671,12.4591,12.4671,69300.0
2011-04-01 14:00:00,15.66,15.66,15.65,15.66,60100.0,12.4671,12.4671,12.4591,12.4671,60100.0
2011-04-01 14:05:00,15.66,15.66,15.64,15.65,96000.0,12.4671,12.4671,12.4512,12.4591,96000.0
2011-04-01 14:10:00,15.65,15.67,15.64,15.64,94600.0,12.4591,12.475,12.4512,12.4512,94600.0
2011-04-01 14:15:00,15.65,15.65,15.63,15.64,31400.0,12.4591,12.4591,12.4432,12.4512,31400.0
2011-04-01 14:20:00,15.63,15.65,15.63,15.64,61900.0,12.4432,12.4591,12.4432,12.4512,61900.0
2011-04-01 14:25:00,15.63,15.65,15.63,15.64,62900.0,12.4432,12.4591,12.4432,12.4512,62900.0
2011-04-01 14:30:00,15.65,15.65,15.64,15.65,21700.0,12.4591,12.4591,12.4512,12.4591,21700.0
2011-04-01 14:35:00,15.65,15.65,15.64,15.65,22900.0,12.4591,12.4591,12.4512,12.4591,22900.0
2011-04-01 14:40:00,15.64,15.65,15.61,15.61,100300.0,12.4512,12.4591,12.4273,12.4273,100300.0
2011-04-01 14:45:00,15.61,15.61,15.55,15.58,143400.0,12.4273,12.4273,12.3795,12.4034,143400.0
2011-04-01 14:50:00,15.58,15.58,15.55,15.55,92000.0,12.4034,12.4034,12.3795,12.3795,92000.0
2011-04-01 14:55:00,15.55,15.6,15.55,15.59,147300.0,12.3795,12.4193,12.3795,12.4114,147300.0
2011-04-01 15:00:00,15.59,15.59,15.54,15.55,139800.0,12.4114,12.4114,12.3715,12.3795,139800.0
2011-04-01 15:05:00,15.55,15.56,15.5,15.51,231200.0,12.3795,12.3875,12.3397,12.3477,231200.0
2011-04-01 15:10:00,15.51,15.51,15.46,15.46,326500.0,12.3477,12.3477,12.3079,12.3079,326500.0
2011-04-01 15:15:00,15.46,15.49,15.46,15.46,333500.0,12.3079,12.3317,12.3079,12.3079,333500.0
2011-04-01 15:20:00,15.46,15.49,15.46,15.49,194800.0,12.3079,12.3317,12.3079,12.3317,194800.0
2011-04-01 15:25:00,15.49,15.49,15.47,15.47,142200.0,12.3317,12.3317,12.3158,12.3158,142200.0
2011-04-01 15:30:00,15.47,15.52,15.47,15.48,436800.0,12.3158,12.3556,12.3158,12.3238,436800.0
2011-04-01 15:35:00,15.49,15.5,15.46,15.5,268700.0,12.3317,12.3397,12.3079,12.3397,268700.0
2011-04-01 15:40:00,15.49,15.52,15.48,15.51,236000.0,12.3317,12.3556,12.3238,12.3477,236000.0
2011-04-01 15:45:00,15.51,15.52,15.47,15.49,362800.0,12.3477,12.3556,12.3158,12.3317,362800.0
2011-04-01 15:50:00,15.49,15.51,15.48,15.5,335200.0,12.3317,12.3477,12.3238,12.3397,335200.0
2011-04-01 15:55:00,15.51,15.53,15.5,15.53,544600.0,12.3477,12.3636,12.3397,12.3636,544600.0
2011-04-04 09:30:00,15.53,15.58,15.49,15.49,360700.0,12.3636,12.4034,12.3317,12.3317,360700.0
2011-04-04 09:35:00,15.5,15.51,15.45,15.45,280100.0,12.3397,12.3477,12.2999,12.2999,280100.0
2011-04-04 09:40:00,15.46,15.47,15.39,15.43,321300.0,12.3079,12.3158,12.2521,12.284,321300.0
2011-04-04 09:45:00,15.43,15.5,15.42,15.49,238200.0,12.284,12.3397,12.276,12.3317,238200.0
2011-04-04 09:50:00,15.49,15.49,15.43,15.45,343500.0,12.3317,12.3317,12.284,12.2999,343500.0
2011-04-04 09:55:00,15.46,15.47,15.44,15.45,346600.0,12.3079,12.3158,12.2919,12.2999,346600.0
2011-04-04 10:00:00,15.45,15.45,15.4,15.42,861500.0,12.2999,12.2999,12.2601,12.276,861500.0
2011-04-04 10:05:00,15.42,15.42,15.38,15.39,338400.0,12.276,12.276,12.2442,12.2521,338400.0
2011-04-04 10:10:00,15.39,15.41,15.37,15.39,479600.0,12.2521,12.2681,12.2362,12.2521,479600.0
2011-04-04 10:15:00,15.39,15.4,15.37,15.38,469200.0,12.2521,12.2601,12.2362,12.2442,469200.0
2011-04-04 10:20:00,15.38,15.4,15.37,15.4,311200.0,12.2442,12.2601,12.2362,12.2601,311200.0
2011-04-04 10:25:00,15.39,15.4,15.38,15.4,222400.0,12.2521,12.2601,12.2442,12.2601,222400.0
2011-04-04 10:30:00,15.4,15.4,15.39,15.39,174200.0,12.2601,12.2601,12.2521,12.2521,174200.0
2011-04-04 10:35:00,15.4,15.43,15.39,15.4,319700.0,12.2601,12.284,12.2521,12.2601,319700.0
2011-04-04 10:40:00,15.4,15.42,15.4,15.41,119500.0,12.2601,12.276,12.2601,12.2681,119500.0
2011-04-04 10:45:00,15.41,15.42,15.39,15.41,190900.0,12.2681,12.276,12.2521,12.2681,190900.0
2011-04-04 10:50:00,15.41,15.42,15.41,15.41,41700.0,12.2681,12.276,12.2681,12.2681,41700.0
2011-04-04 10:55:00,15.41,15.42,15.36,15.36,240700.0,12.2681,12.276,12.2282,12.2282,240700.0
2011-04-04 11:00:00,15.36,15.4,15.36,15.4,107100.0,12.2282,12.2601,12.2282,12.2601,107100.0
2011-04-04 11:05:00,15.4,15.41,15.39,15.4,243800.0,12.2601,12.2681,12.2521,12.2601,243800.0
2011-04-04 11:10:00,15.4,15.41,15.38,15.38,165500.0,12.2601,12.2681,12.2442,12.2442,165500.0
2011-04-04 11:15:00,15.39,15.39,15.36,15.37,438000.0,12.2521,12.2521,12.2282,12.2362,438000.0
2011-04-04 11:20:00,15.37,15.39,15.36,15.38,147500.0,12.2362,12.2521,12.2282,12.2442,147500.0
2011-04-04 11:25:00,15.39,15.39,15.35,15.38,185400.0,12.2521,12.2521,12.2203,12.2442,185400.0
2011-04-04 11:30:00,15.38,15.39,15.36,15.36,98300.0,12.2442,12.2521,12.2282,12.2282,98300.0
2011-04-04 11:35:00,15.37,15.39,15.37,15.37,140900.0,12.2362,12.2521,12.2362,12.2362,140900.0
2011-04-04 11:40:00,15.37,15.38,15.36,15.37,49000.0,12.2362,12.2442,12.2282,12.2362,49000.0
2011-04-04 11:45:00,15.37,15.38,15.36,15.38,54300.0,12.2362,12.2442,12.2282,12.2442,54300.0
2011-04-04 11:50:00,15.37,15.38,15.36,15.37,204900.0,12.2362,12.2442,12.2282,12.2362,204900.0
2011-04-04 11:55:00,15.36,15.37,15.35,15.36,218400.0,12.2282,12.2362,12.2203,12.2282,218400.0
2011-04-04 12:00:00,15.36,15.36,15.26,15.29,731900.0,12.2282,12.2282,12.1486,12.1725,731900.0
2011-04-04 12:05:00,15.28,15.29,15.27,15.28,97400.0,12.1646,12.1725,12.1566,12.1646,97400.0
2011-04-04 12:10:00,15.27,15.31,15.27,15.31,290400.0,12.1566,12.1884,12.1566,12.1884,290400.0
2011-04-04 12:15:00,15.31,15.33,15.3,15.32,60800.0,12.1884,12.2044,12.1805,12.1964,60800.0
2011-04-04 12:20:00,15.33,15.36,15.31,15.36,187900.0,12.2044,12.2282,12.1884,12.2282,187900.0
2011-04-04 12:25:00,15.35,15.38,15.35,15.36,139500.0,12.2203,12.2442,12.2203,12.2282,139500.0
2011-04-04 12:30:00,15.36,15.36,15.34,15.36,144800.0,12.2282,12.2282,12.2123,12.2282,144800.0
2011-04-04 12:35:00,15.35,15.36,15.34,15.36,85600.0,12.2203,12.2282,12.2123,12.2282,85600.0
2011-04-04 12:40:00,15.35,15.36,15.34,15.35,277600.0,12.2203,12.2282,12.2123,12.2203,277600.0
2011-04-04 12:45:00,15.36,15.37,15.34,15.34,109100.0,12.2282,12.2362,12.2123,12.2123,109100.0
2011-04-04 12:50:00,15.35,15.35,15.34,15.34,57800.0,12.2203,12.2203,12.2123,12.2123,57800.0
2011-04-04 12:55:00,15.35,15.35,15.33,15.35,55600.0,12.2203,12.2203,12.2044,12.2203,55600.0
2011-04-04 13:00:00,15.35,15.36,15.34,15.35,71900.0,12.2203,12.2282,12.2123,12.2203,71900.0
2011-04-04 13:05:00,15.36,15.38,15.35,15.38,158300.0,12.2282,12.2442,12.2203,12.2442,158300.0
2011-04-04 13:10:00,15.38,15.38,15.37,15.38,32400.0,12.2442,12.2442,12.2362,12.2442,32400.0
2011-04-04 13:15:00,15.38,15.38,15.37,15.38,32800.0,12.2442,12.2442,12.2362,12.2442,32800.0
2011-04-04 13:20:00,15.37,15.38,15.37,15.37,23300.0,12.2362,12.2442,12.2362,12.2362,23300.0
2011-04-04 13:25:00,15.38,15.4,15.37,15.4,418000.0,12.2442,12.2601,12.2362,12.2601,418000.0
2011-04-04 13:30:00,15.4,15.4,15.38,15.39,660500.0,12.2601,12.2601,12.2442,12.2521,660500.0
2011-04-04 13:35:00,15.38,15.39,15.38,15.39,36500.0,12.2442,12.2521,12.2442,12.2521,36500.0
2011-04-04 13:40:00,15.38,15.41,15.38,15.4,238800.0,12.2442,12.2681,12.2442,12.2601,238800.0
2011-04-04 13:45:00,15.39,15.4,15.37,15.38,480900.0,12.2521,12.2601,12.2362,12.2442,480900.0
2011-04-04 13:50:00,15.39,15.39,15.35,15.36,71700.0,12.2521,12.2521,12.2203,12.2282,71700.0
2011-04-04 13:55:00,15.36,15.4,15.35,15.4,162400.0,12.2282,12.2601,12.2203,12.2601,162400.0
2011-04-04 14:00:00,15.4,15.41,15.38,15.41,795700.0,12.2601,12.2681,12.2442,12.2681,795700.0
2011-04-04 14:05:00,15.41,15.44,15.4,15.42,407700.0,12.2681,12.2919,12.2601,12.276,407700.0
2011-04-04 14:10:00,15.41,15.42,15.4,15.4,108100.0,12.2681,12.276,12.2601,12.2601,108100.0
2011-04-04 14:15:00,15.4,15.42,15.4,15.42,354100.0,12.2601,12.276,12.2601,12.276,354100.0
2011-04-04 14:20:00,15.42,15.44,15.41,15.41,591800.0,12.276,12.2919,12.2681,12.2681,591800.0
2011-04-04 14:25:00,15.41,15.42,15.39,15.4,250600.0,12.2681,12.276,12.2521,12.2601,250600.0
2011-04-04 14:30:00,15.39,15.41,15.37,15.39,209500.0,12.2521,12.2681,12.2362,12.2521,209500.0
2011-04-04 14:35:00,15.39,15.42,15.39,15.41,136600.0,12.2521,12.276,12.2521,12.2681,136600.0
2011-04-04 14:40:00,15.4,15.41,15.39,15.4,97300.0,12.2601,12.2681,12.2521,12.2601,97300.0
2011-04-04 14:45:00,15.4,15.42,15.39,15.41,175300.0,12.2601,12.276,12.2521,12.2681,175300.0
2011-04-04 14:50:00,15.4,15.41,15.39,15.4,92000.0,12.2601,12.2681,12.2521,12.2601,92000.0
2011-04-04 14:55:00,15.41,15.42,15.4,15.41,81300.0,12.2681,12.276,12.2601,12.2681,81300.0
2011-04-04 15:00:00,15.41,15.42,15.39,15.4,125900.0,12.2681,12.276,12.2521,12.2601,125900.0
2011-04-04 15:05:00,15.4,15.41,15.38,15.38,110200.0,12.2601,12.2681,12.2442,12.2442,110200.0
2011-04-04 15:10:00,15.38,15.39,15.37,15.39,123700.0,12.2442,12.2521,12.2362,12.2521,123700.0
2011-04-04 15:15:00,15.39,15.4,15.37,15.4,148400.0,12.2521,12.2601,12.2362,12.2601,148400.0
2011-04-04 15:20:00,15.39,15.4,15.38,15.39,92000.0,12.2521,12.2601,12.2442,12.2521,92000.0
2011-04-04 15:25:00,15.4,15.43,15.39,15.41,325900.0,12.2601,12.284,12.2521,12.2681,325900.0
2011-04-04 15:30:00,15.4,15.41,15.39,15.39,102000.0,12.2601,12.2681,12.2521,12.2521,102000.0
2011-04-04 15:35:00,15.39,15.4,15.37,15.4,203200.0,12.2521,12.2601,12.2362,12.2601,203200.0
2011-04-04 15:40:00,15.4,15.42,15.38,15.4,602500.0,12.2601,12.276,12.2442,12.2601,602500.0
2011-04-04 15:45:00,15.4,15.41,15.38,15.41,277800.0,12.2601,12.2681,12.2442,12.2681,277800.0
2011-04-04 15:50:00,15.41,15.44,15.38,15.41,837000.0,12.2681,12.2919,12.2442,12.2681,837000.0
2011-04-04 15:55:00,15.41,15.42,15.39,15.41,1021500.0,12.2681,12.276,12.2521,12.2681,1021500.0
2011-04-05 09:30:00,15.41,15.5,15.4,15.48,683000.0,12.2681,12.3397,12.2601,12.3238,683000.0
2011-04-05 09:35:00,15.48,15.53,15.44,15.44,221900.0,12.3238,12.3636,12.2919,12.2919,221900.0
2011-04-05 09:40:00,15.44,15.5,15.43,15.46,426400.0,12.2919,12.3397,12.284,12.3079,426400.0
2011-04-05 09:45:00,15.47,15.53,15.46,15.49,194400.0,12.3158,12.3636,12.3079,12.3317,194400.0
2011-04-05 09:50:00,15.48,15.5,15.48,15.49,146900.0,12.3238,12.3397,12.3238,12.3317,146900.0
2011-04-05 09:55:00,15.49,15.49,15.47,15.48,127500.0,12.3317,12.3317,12.3158,12.3238,127500.0
2011-04-05 10:00:00,15.47,15.49,15.41,15.41,342600.0,12.3158,12.3317,12.2681,12.2681,342600.0
2011-04-05 10:05:00,15.42,15.44,15.38,15.44,229500.0,12.276,12.2919,12.2442,12.2919,229500.0
2011-04-05 10:10:00,15.44,15.49,15.43,15.46,203500.0,12.2919,12.3317,12.284,12.3079,203500.0
2011-04-05 10:15:00,15.46,15.47,15.42,15.43,178300.0,12.3079,12.3158,12.276,12.284,178300.0
2011-04-05 10:20:00,15.43,15.49,15.42,15.46,251100.0,12.284,12.3317,12.276,12.3079,251100.0
2011-04-05 10:25:00,15.46,15.49,15.46,15.48,195300.0,12.3079,12.3317,12.3079,12.3238,195300.0
2011-04-05 10:30:00,15.48,15.49,15.48,15.48,343500.0,12.3238,12.3317,12.3238,12.3238,343500.0
2011-04-05 10:35:00,15.49,15.49,15.47,15.47,382600.0,12.3317,12.3317,12.3158,12.3158,382600.0
2011-04-05 10:40:00,15.47,15.53,15.47,15.53,196800.0,12.3158,12.3636,12.3158,12.3636,196800.0
2011-04-05 10:45:00,15.53,15.56,15.52,15.55,162900.0,12.3636,12.3875,12.3556,12.3795,162900.0
2011-04-05 10:50:00,15.55,15.56,15.51,15.52,124300.0,12.3795,12.3875,12.3477,12.3556,124300.0
2011-04-05 10:55:00,15.52,15.52,15.49,15.5,116800.0,12.3556,12.3556,12.3317,12.3397,116800.0
2011-04-05 11:00:00,15.51,15.55,15.51,15.55,94400.0,12.3477,12.3795,12.3477,12.3795,94400.0
2011-04-05 11:05:00,15.55,15.55,15.54,15.54,27400.0,12.3795,12.3795,12.3715,12.3715,27400.0
2011-04-05 11:10:00,15.54,15.56,15.53,15.55,78500.0,12.3715,12.3875,12.3636,12.3795,78500.0
2011-04-05 11:15:00,15.56,15.56,15.55,15.56,56300.0,12.3875,12.3875,12.3795,12.3875,56300.0
2011-04-05 11:20:00,15.56,15.59,15.56,15.58,175000.0,12.3875,12.4114,12.3875,12.4034,175000.0
2011-04-05 11:25:00,15.58,15.59,15.57,15.58,71100.0,12.4034,12.4114,12.3954,12.4034,71100.0
2011-04-05 11:30:00,15.58,15.58,15.53,15.54,81900.0,12.4034,12.4034,12.3636,12.3715,81900.0
2011-04-05 11:35:00,15.54,15.58,15.54,15.58,61600.0,12.3715,12.4034,12.3715,12.4034,61600.0
2011-04-05 11:40:00,15.58,15.58,15.57,15.58,37600.0,12.4034,12.4034,12.3954,12.4034,37600.0
2011-04-05 11:45:00,15.58,15.59,15.55,15.56,91800.0,12.4034,12.4114,12.3795,12.3875,91800.0
2011-04-05 11:50:00,15.55,15.56,15.53,15.56,121400.0,12.3795,12.3875,12.3636,12.3875,121400.0
2011-04-05 11:55:00,15.57,15.61,15.56,15.61,92900.0,12.3954,12.4273,12.3875,12.4273,92900.0
2011-04-05 12:00:00,15.61,15.62,15.6,15.61,38200.0,12.4273,12.4352,12.4193,12.4273,38200.0
2011-04-05 12:05:00,15.61,15.61,15.57,15.58,105500.0,12.4273,12.4273,12.3954,12.4034,105500.0
2011-04-05 12:10:00,15.58,15.58,15.56,15.58,78200.0,12.4034,12.4034,12.3875,12.4034,78200.0
2011-04-05 12:15:00,15.58,15.59,15.57,15.57,97200.0,12.4034,12.4114,12.3954,12.3954,97200.0
2011-04-05 12:20:00,15.57,15.59,15.57,15.57,83900.0,12.3954,12.4114,12.3954,12.3954,83900.0
2011-04-05 12:25:00,15.57,15.58,15.56,15.58,57000.0,12.3954,12.4034,12.3875,12.4034,57000.0
2011-04-05 12:30:00,15.58,15.62,15.58,15.62,71600.0,12.4034,12.4352,12.4034,12.4352,71600.0
2011-04-05 12:35:00,15.62,15.62,15.6,15.6,60300.0,12.4352,12.4352,12.4193,12.4193,60300.0
2011-04-05 12:40:00,15.6,15.6,15.59,15.6,32300.0,12.4193,12.4193,12.4114,12.4193,32300.0
2011-04-05 12:45:00,15.6,15.61,15.6,15.61,69300.0,12.4193,12.4273,12.4193,12.4273,69300.0
2011-04-05 12:50:00,15.61,15.61,15.6,15.61,27000.0,12.4273,12.4273,12.4193,12.4273,27000.0
2011-04-05 12:55:00,15.61,15.61,15.59,15.6,125500.0,12.4273,12.4273,12.4114,12.4193,125500.0
2011-04-05 13:00:00,15.6,15.6,15.59,15.59,12100.0,12.4193,12.4193,12.4114,12.4114,12100.0
2011-04-05 13:05:00,15.59,15.6,15.59,15.6,32500.0,12.4114,12.4193,12.4114,12.4193,32500.0
2011-04-05 13:10:00,15.59,15.61,15.59,15.6,23600.0,12.4114,12.4273,12.4114,12.4193,23600.0
2011-04-05 13:15:00,15.61,15.61,15.59,15.59,42300.0,12.4273,12.4273,12.4114,12.4114,42300.0
2011-04-05 13:20:00,15.59,15.6,15.57,15.57,34400.0,12.4114,12.4193,12.3954,12.3954,34400.0
2011-04-05 13:25:00,15.57,15.58,15.57,15.58,74200.0,12.3954,12.4034,12.3954,12.4034,74200.0
2011-04-05 13:30:00,15.58,15.59,15.57,15.59,45800.0,12.4034,12.4114,12.3954,12.4114,45800.0
2011-04-05 13:35:00,15.59,15.59,15.58,15.59,34200.0,12.4114,12.4114,12.4034,12.4114,34200.0
2011-04-05 13:40:00,15.59,15.61,15.59,15.6,84800.0,12.4114,12.4273,12.4114,12.4193,84800.0
2011-04-05 13:45:00,15.61,15.61,15.6,15.6,45800.0,12.4273,12.4273,12.4193,12.4193,45800.0
2011-04-05 13:50:00,15.6,15.6,15.59,15.59,21300.0,12.4193,12.4193,12.4114,12.4114,21300.0
2011-04-05 13:55:00,15.6,15.6,15.58,15.58,32600.0,12.4193,12.4193,12.4034,12.4034,32600.0
2011-04-05 14:00:00,15.58,15.6,15.54,15.54,122800.0,12.4034,12.4193,12.3715,12.3715,122800.0
2011-04-05 14:05:00,15.54,15.56,15.54,15.55,67200.0,12.3715,12.3875,12.3715,12.3795,67200.0
2011-04-05 14:10:00,15.55,15.57,15.54,15.54,122100.0,12.3795,12.3954,12.3715,12.3715,122100.0
2011-04-05 14:15:00,15.54,15.55,15.51,15.52,86600.0,12.3715,12.3795,12.3477,12.3556,86600.0
2011-04-05 14:20:00,15.52,15.53,15.51,15.53,32500.0,12.3556,12.3636,12.3477,12.3636,32500.0
2011-04-05 14:25:00,15.52,15.53,15.52,15.53,29600.0,12.3556,12.3636,12.3556,12.3636,29600.0
2011-04-05 14:30:00,15.53,15.53,15.51,15.51,53600.0,12.3636,12.3636,12.3477,12.3477,53600.0
2011-04-05 14:35:00,15.51,15.52,15.51,15.51,48900.0,12.3477,12.3556,12.3477,12.3477,48900.0
2011-04-05 14:40:00,15.51,15.51,15.47,15.48,234300.0,12.3477,12.3477,12.3158,12.3238,234300.0
2011-04-05 14:45:00,15.48,15.51,15.48,15.51,121900.0,12.3238,12.3477,12.3238,12.3477,121900.0
2011-04-05 14:50:00,15.51,15.52,15.5,15.51,88800.0,12.3477,12.3556,12.3397,12.3477,88800.0
2011-04-05 14:55:00,15.51,15.52,15.5,15.52,82600.0,12.3477,12.3556,12.3397,12.3556,82600.0
2011-04-05 15:00:00,15.51,15.53,15.49,15.49,187400.0,12.3477,12.3636,12.3317,12.3317,187400.0
2011-04-05 15:05:00,15.48,15.5,15.46,15.46,282300.0,12.3238,12.3397,12.3079,12.3079,282300.0
2011-04-05 15:10:00,15.46,15.48,15.46,15.47,435300.0,12.3079,12.3238,12.3079,12.3158,435300.0
2011-04-05 15:15:00,15.47,15.5,15.47,15.5,252200.0,12.3158,12.3397,12.3158,12.3397,252200.0
2011-04-05 15:20:00,15.49,15.51,15.49,15.5,237100.0,12.3317,12.3477,12.3317,12.3397,237100.0
2011-04-05 15:25:00,15.5,15.51,15.48,15.48,142400.0,12.3397,12.3477,12.3238,12.3238,142400.0
2011-04-05 15:30:00,15.48,15.5,15.47,15.48,217500.0,12.3238,12.3397,12.3158,12.3238,217500.0
2011-04-05 15:35:00,15.47,15.51,15.47,15.5,182900.0,12.3158,12.3477,12.3158,12.3397,182900.0
2011-04-05 15:40:00,15.5,15.51,15.48,15.49,276200.0,12.3397,12.3477,12.3238,12.3317,276200.0
2011-04-05 15:45:00,15.5,15.5,15.49,15.5,141800.0,12.3397,12.3397,12.3317,12.3397,141800.0
2011-04-05 15:50:00,15.5,15.51,15.48,15.49,532700.0,12.3397,12.3477,12.3238,12.3317,532700.0
2011-04-05 15:55:00,15.49,15.53,15.48,15.52,1048000.0,12.3317,12.3636,12.3238,12.3556,1048000.0
2011-04-06 09:30:00,15.61,15.67,15.57,15.58,365900.0,12.4273,12.475,12.3954,12.4034,365900.0
2011-04-06 09:35:00,15.58,15.67,15.54,15.65,414200.0,12.4034,12.475,12.3715,12.4591,414200.0
2011-04-06 09:40:00,15.65,15.76,15.65,15.76,397900.0,12.4591,12.5467,12.4591,12.5467,397900.0
2011-04-06 09:45:00,15.76,15.77,15.75,15.76,79800.0,12.5467,12.5547,12.5387,12.5467,79800.0
2011-04-06 09:50:00,15.76,15.79,15.72,15.72,214900.0,12.5467,12.5706,12.5148,12.5148,214900.0
2011-04-06 09:55:00,15.73,15.75,15.7,15.72,131800.0,12.5228,12.5387,12.4989,12.5148,131800.0
2011-04-06 10:00:00,15.73,15.76,15.72,15.75,149300.0,12.5228,12.5467,12.5148,12.5387,149300.0
2011-04-06 10:05:00,15.76,15.77,15.72,15.73,336100.0,12.5467,12.5547,12.5148,12.5228,336100.0
2011-04-06 10:10:00,15.73,15.73,15.7,15.7,117700.0,12.5228,12.5228,12.4989,12.4989,117700.0
2011-04-06 10:15:00,15.7,15.73,15.7,15.72,257900.0,12.4989,12.5228,12.4989,12.5148,257900.0
2011-04-06 10:20:00,15.73,15.76,15.71,15.76,135700.0,12.5228,12.5467,12.5069,12.5467,135700.0
2011-04-06 10:25:00,15.76,15.78,15.75,15.78,78100.0,12.5467,12.5626,12.5387,12.5626,78100.0
2011-04-06 10:30:00,15.78,15.78,15.76,15.77,76100.0,12.5626,12.5626,12.5467,12.5547,76100.0
2011-04-06 10:35:00,15.77,15.78,15.75,15.77,299600.0,12.5547,12.5626,12.5387,12.5547,299600.0
2011-04-06 10:40:00,15.77,15.83,15.76,15.82,180400.0,12.5547,12.6024,12.5467,12.5945,180400.0
2011-04-06 10:45:00,15.82,15.85,15.81,15.85,151000.0,12.5945,12.6183,12.5865,12.6183,151000.0
2011-04-06 10:50:00,15.85,15.85,15.81,15.83,257200.0,12.6183,12.6183,12.5865,12.6024,257200.0
2011-04-06 10:55:00,15.83,15.85,15.83,15.85,123800.0,12.6024,12.6183,12.6024,12.6183,123800.0
2011-04-06 11:00:00,15.85,15.85,15.74,15.75,337500.0,12.6183,12.6183,12.5308,12.5387,337500.0
2011-04-06 11:05:00,15.75,15.77,15.74,15.75,195300.0,12.5387,12.5547,12.5308,12.5387,195300.0
2011-04-06 11:10:00,15.75,15.75,15.71,15.72,311600.0,12.5387,12.5387,12.5069,12.5148,311600.0
2011-04-06 11:15:00,15.72,15.75,15.71,15.74,183200.0,12.5148,12.5387,12.5069,12.5308,183200.0
2011-04-06 11:20:00,15.74,15.76,15.73,15.76,169500.0,12.5308,12.5467,12.5228,12.5467,169500.0
2011-04-06 11:25:00,15.76,15.78,15.76,15.77,87800.0,12.5467,12.5626,12.5467,12.5547,87800.0
2011-04-06 11:30:00,15.77,15.78,15.76,15.76,101700.0,12.5547,12.5626,12.5467,12.5467,101700.0
2011-04-06 11:35:00,15.77,15.77,15.73,15.74,76500.0,12.5547,12.5547,12.5228,12.5308,76500.0
2011-04-06 11:40:00,15.74,15.74,15.71,15.71,122700.0,12.5308,12.5308,12.5069,12.5069,122700.0
2011-04-06 11:45:00,15.72,15.73,15.71,15.73,64600.0,12.5148,12.5228,12.5069,12.5228,64600.0
2011-04-06 11:50:00,15.73,15.74,15.71,15.71,87300.0,12.5228,12.5308,12.5069,12.5069,87300.0
2011-04-06 11:55:00,15.72,15.72,15.68,15.68,90800.0,12.5148,12.5148,12.483,12.483,90800.0
2011-04-06 12:00:00,15.67,15.7,15.66,15.68,202300.0,12.475,12.4989,12.4671,12.483,202300.0
2011-04-06 12:05:00,15.68,15.71,15.67,15.69,110200.0,12.483,12.5069,12.475,12.491,110200.0
2011-04-06 12:10:00,15.7,15.71,15.69,15.7,112400.0,12.4989,12.5069,12.491,12.4989,112400.0
2011-04-06 12:15:00,15.7,15.71,15.67,15.67,86800.0,12.4989,12.5069,12.475,12.475,86800.0
2011-04-06 12:20:00,15.68,15.7,15.68,15.7,57400.0,12.483,12.4989,12.483,12.4989,57400.0
2011-04-06 12:25:00,15.7,15.7,15.67,15.68,49900.0,12.4989,12.4989,12.475,12.483,49900.0
2011-04-06 12:30:00,15.67,15.7,15.67,15.69,153100.0,12.475,12.4989,12.475,12.491,153100.0
2011-04-06 12:35:00,15.7,15.7,15.69,15.69,12500.0,12.4989,12.4989,12.491,12.491,12500.0
2011-04-06 12:40:00,15.69,15.71,15.69,15.69,88300.0,12.491,12.5069,12.491,12.491,88300.0
2011-04-06 12:45:00,15.69,15.7,15.67,15.69,74800.0,12.491,12.4989,12.475,12.491,74800.0
2011-04-06 12:50:00,15.69,15.69,15.65,15.65,73800.0,12.491,12.491,12.4591,12.4591,73800.0
2011-04-06 12:55:00,15.66,15.68,15.65,15.68,52200.0,12.4671,12.483,12.4591,12.483,52200.0
2011-04-06 13:00:00,15.67,15.68,15.67,15.67,17900.0,12.475,12.483,12.475,12.475,17900.0
2011-04-06 13:05:00,15.67,15.68,15.66,15.67,45100.0,12.475,12.483,12.4671,12.475,45100.0
2011-04-06 13:10:00,15.67,15.69,15.66,15.69,92400.0,12.475,12.491,12.4671,12.491,92400.0
2011-04-06 13:15:00,15.69,15.69,15.68,15.68,42100.0,12.491,12.491,12.483,12.483,42100.0
2011-04-06 13:20:00,15.69,15.69,15.68,15.69,25500.0,12.491,12.491,12.483,12.491,25500.0
2011-04-06 13:25:00,15.69,15.7,15.68,15.7,51600.0,12.491,12.4989,12.483,12.4989,51600.0
2011-04-06 13:30:00,15.7,15.71,15.68,15.69,124200.0,12.4989,12.5069,12.483,12.491,124200.0
2011-04-06 13:35:00,15.69,15.69,15.67,15.68,82000.0,12.491,12.491,12.475,12.483,82000.0
2011-04-06 13:40:00,15.68,15.68,15.67,15.67,23700.0,12.483,12.483,12.475,12.475,23700.0
2011-04-06 13:45:00,15.67,15.68,15.65,15.65,68400.0,12.475,12.483,12.4591,12.4591,68400.0
2011-04-06 13:50:00,15.66,15.66,15.65,15.66,78900.0,12.4671,12.4671,12.4591,12.4671,78900.0
2011-04-06 13:55:00,15.66,15.66,15.65,15.66,51700.0,12.4671,12.4671,12.4591,12.4671,51700.0
2011-04-06 14:00:00,15.66,15.66,15.65,15.66,63200.0,12.4671,12.4671,12.4591,12.4671,63200.0
2011-04-06 14:05:00,15.66,15.68,15.65,15.68,116100.0,12.4671,12.483,12.4591,12.483,116100.0
2011-04-06 14:10:00,15.68,15.7,15.67,15.7,60000.0,12.483,12.4989,12.475,12.4989,60000.0
2011-04-06 14:15:00,15.7,15.7,15.68,15.69,53700.0,12.4989,12.4989,12.483,12.491,53700.0
2011-04-06 14:20:00,15.69,15.69,15.67,15.68,49300.0,12.491,12.491,12.475,12.483,49300.0
2011-04-06 14:25:00,15.67,15.68,15.67,15.68,37500.0,12.475,12.483,12.475,12.483,37500.0
2011-04-06 14:30:00,15.68,15.71,15.67,15.7,148600.0,12.483,12.5069,12.475,12.4989,148600.0
2011-04-06 14:35:00,15.7,15.7,15.69,15.7,53200.0,12.4989,12.4989,12.491,12.4989,53200.0
2011-04-06 14:40:00,15.69,15.7,15.69,15.7,27800.0,12.491,12.4989,12.491,12.4989,27800.0
2011-04-06 14:45:00,15.7,15.72,15.69,15.7,154800.0,12.4989,12.5148,12.491,12.4989,154800.0
2011-04-06 14:50:00,15.7,15.7,15.69,15.69,27800.0,12.4989,12.4989,12.491,12.491,27800.0
2011-04-06 14:55:00,15.69,15.7,15.69,15.7,52200.0,12.491,12.4989,12.491,12.4989,52200.0
2011-04-06 15:00:00,15.69,15.7,15.69,15.69,40600.0,12.491,12.4989,12.491,12.491,40600.0
2011-04-06 15:05:00,15.7,15.7,15.69,15.7,41900.0,12.4989,12.4989,12.491,12.4989,41900.0
2011-04-06 15:10:00,15.7,15.71,15.68,15.69,207600.0,12.4989,12.5069,12.483,12.491,207600.0
2011-04-06 15:15:00,15.69,15.7,15.68,15.68,133900.0,12.491,12.4989,12.483,12.483,133900.0
2011-04-06 15:20:00,15.68,15.69,15.67,15.68,106600.0,12.483,12.491,12.475,12.483,106600.0
2011-04-06 15:25:00,15.68,15.68,15.67,15.67,74500.0,12.483,12.483,12.475,12.475,74500.0
2011-04-06 15:30:00,15.68,15.7,15.67,15.69,176900.0,12.483,12.4989,12.475,12.491,176900.0
2011-04-06 15:35:00,15.7,15.7,15.69,15.7,95400.0,12.4989,12.4989,12.491,12.4989,95400.0
2011-04-06 15:40:00,15.7,15.71,15.69,15.71,128100.0,12.4989,12.5069,12.491,12.5069,128100.0
2011-04-06 15:45:00,15.71,15.71,15.7,15.71,143200.0,12.5069,12.5069,12.4989,12.5069,143200.0
2011-04-06 15:50:00,15.71,15.73,15.71,15.73,417300.0,12.5069,12.5228,12.5069,12.5228,417300.0
2011-04-06 15:55:00,15.73,15.75,15.72,15.73,1298200.0,12.5228,12.5387,12.5148,12.5228,1298200.0
2011-04-07 09:30:00,15.67,15.69,15.55,15.58,283900.0,12.475,12.491,12.3795,12.4034,283900.0
2011-04-07 09:35:00,15.58,15.6,15.48,15.49,367500.0,12.4034,12.4193,12.3238,12.3317,367500.0
2011-04-07 09:40:00,15.5,15.57,15.47,15.56,490400.0,12.3397,12.3954,12.3158,12.3875,490400.0
2011-04-07 09:45:00,15.57,15.61,15.56,15.56,126600.0,12.3954,12.4273,12.3875,12.3875,126600.0
2011-04-07 09:50:00,15.56,15.56,15.48,15.5,583600.0,12.3875,12.3875,12.3238,12.3397,583600.0
2011-04-07 09:55:00,15.5,15.51,15.46,15.49,539000.0,12.3397,12.3477,12.3079,12.3317,539000.0
2011-04-07 10:00:00,15.5,15.51,15.47,15.48,318800.0,12.3397,12.3477,12.3158,12.3238,318800.0
2011-04-07 10:05:00,15.48,15.67,15.41,15.41,426200.0,12.3238,12.475,12.2681,12.2681,426200.0
2011-04-07 10:10:00,15.41,15.46,15.41,15.46,247500.0,12.2681,12.3079,12.2681,12.3079,247500.0
2011-04-07 10:15:00,15.46,15.46,15.43,15.44,187600.0,12.3079,12.3079,12.284,12.2919,187600.0
2011-04-07 10:20:00,15.44,15.5,15.44,15.5,386500.0,12.2919,12.3397,12.2919,12.3397,386500.0
2011-04-07 10:25:00,15.5,15.51,15.47,15.5,272600.0,12.3397,12.3477,12.3158,12.3397,272600.0
2011-04-07 10:30:00,15.5,15.5,15.47,15.48,257000.0,12.3397,12.3397,12.3158,12.3238,257000.0
2011-04-07 10:35:00,15.48,15.48,15.37,15.37,314400.0,12.3238,12.3238,12.2362,12.2362,314400.0
2011-04-07 10:40:00,15.37,15.38,15.24,15.28,736300.0,12.2362,12.2442,12.1327,12.1646,736300.0
2011-04-07 10:45:00,15.29,15.38,15.26,15.38,380500.0,12.1725,12.2442,12.1486,12.2442,380500.0
2011-04-07 10:50:00,15.37,15.44,15.37,15.42,413400.0,12.2362,12.2919,12.2362,12.276,413400.0
2011-04-07 10:55:00,15.42,15.43,15.4,15.41,176100.0,12.276,12.284,12.2601,12.2681,176100.0
2011-04-07 11:00:00,15.42,15.42,15.38,15.41,137600.0,12.276,12.276,12.2442,12.2681,137600.0
2011-04-07 11:05:00,15.4,15.43,15.4,15.42,148200.0,12.2601,12.284,12.2601,12.276,148200.0
2011-04-07 11:10:00,15.43,15.45,15.4,15.41,188800.0,12.284,12.2999,12.2601,12.2681,188800.0
2011-04-07 11:15:00,15.41,15.43,15.4,15.41,347400.0,12.2681,12.284,12.2601,12.2681,347400.0
2011-04-07 11:20:00,15.41,15.42,15.4,15.4,124600.0,12.2681,12.276,12.2601,12.2601,124600.0
2011-04-07 11:25:00,15.41,15.42,15.39,15.4,155800.0,12.2681,12.276,12.2521,12.2601,155800.0
2011-04-07 11:30:00,15.41,15.41,15.34,15.36,215300.0,12.2681,12.2681,12.2123,12.2282,215300.0
2011-04-07 11:35:00,15.35,15.4,15.35,15.39,227100.0,12.2203,12.2601,12.2203,12.2521,227100.0
2011-04-07 11:40:00,15.38,15.4,15.36,15.39,198300.0,12.2442,12.2601,12.2282,12.2521,198300.0
2011-04-07 11:45:00,15.39,15.39,15.36,15.37,149900.0,12.2521,12.2521,12.2282,12.2362,149900.0
2011-04-07 11:50:00,15.38,15.4,15.37,15.39,62900.0,12.2442,12.2601,12.2362,12.2521,62900.0
2011-04-07 11:55:00,15.39,15.41,15.38,15.41,206700.0,12.2521,12.2681,12.2442,12.2681,206700.0
2011-04-07 12:00:00,15.41,15.43,15.4,15.43,148300.0,12.2681,12.284,12.2601,12.284,148300.0
2011-04-07 12:05:00,15.43,15.46,15.42,15.45,129000.0,12.284,12.3079,12.276,12.2999,129000.0
2011-04-07 12:10:00,15.44,15.5,15.44,15.5,379500.0,12.2919,12.3397,12.2919,12.3397,379500.0
2011-04-07 12:15:00,15.5,15.52,15.47,15.49,234900.0,12.3397,12.3556,12.3158,12.3317,234900.0
2011-04-07 12:20:00,15.48,15.5,15.47,15.48,207600.0,12.3238,12.3397,12.3158,12.3238,207600.0
2011-04-07 12:25:00,15.48,15.49,15.46,15.48,153300.0,12.3238,12.3317,12.3079,12.3238,153300.0
2011-04-07 12:30:00,15.48,15.49,15.47,15.47,106800.0,12.3238,12.3317,12.3158,12.3158,106800.0
2011-04-07 12:35:00,15.47,15.52,15.47,15.52,195700.0,12.3158,12.3556,12.3158,12.3556,195700.0
2011-04-07 12:40:00,15.52,15.52,15.51,15.52,52200.0,12.3556,12.3556,12.3477,12.3556,52200.0
2011-04-07 12:45:00,15.51,15.52,15.49,15.49,282900.0,12.3477,12.3556,12.3317,12.3317,282900.0
2011-04-07 12:50:00,15.49,15.5,15.48,15.5,99800.0,12.3317,12.3397,12.3238,12.3397,99800.0
2011-04-07 12:55:00,15.5,15.5,15.47,15.48,62400.0,12.3397,12.3397,12.3158,12.3238,62400.0
2011-04-07 13:00:00,15.48,15.48,15.45,15.45,267400.0,12.3238,12.3238,12.2999,12.2999,267400.0
2011-04-07 13:05:00,15.45,15.47,15.44,15.45,154100.0,12.2999,12.3158,12.2919,12.2999,154100.0
2011-04-07 13:10:00,15.45,15.45,15.41,15.41,134000.0,12.2999,12.2999,12.2681,12.2681,134000.0
2011-04-07 13:15:00,15.41,15.42,15.41,15.41,338500.0,12.2681,12.276,12.2681,12.2681,338500.0
2011-04-07 13:20:00,15.41,15.42,15.4,15.42,314100.0,12.2681,12.276,12.2601,12.276,314100.0
2011-04-07 13:25:00,15.42,15.44,15.41,15.42,245800.0,12.276,12.2919,12.2681,12.276,245800.0
2011-04-07 13:30:00,15.42,15.42,15.39,15.39,148600.0,12.276,12.276,12.2521,12.2521,148600.0
2011-04-07 13:35:00,15.39,15.4,15.38,15.38,67100.0,12.2521,12.2601,12.2442,12.2442,67100.0
2011-04-07 13:40:00,15.38,15.39,15.34,15.38,308500.0,12.2442,12.2521,12.2123,12.2442,308500.0
2011-04-07 13:45:00,15.38,15.38,15.34,15.37,138600.0,12.2442,12.2442,12.2123,12.2362,138600.0
2011-04-07 13:50:00,15.37,15.42,15.37,15.42,143400.0,12.2362,12.276,12.2362,12.276,143400.0
2011-04-07 13:55:00,15.42,15.42,15.41,15.42,40100.0,12.276,12.276,12.2681,12.276,40100.0
2011-04-07 14:00:00,15.41,15.44,15.41,15.44,74100.0,12.2681,12.2919,12.2681,12.2919,74100.0
2011-04-07 14:05:00,15.44,15.44,15.42,15.43,58700.0,12.2919,12.2919,12.276,12.284,58700.0
2011-04-07 14:10:00,15.43,15.44,15.42,15.43,241100.0,12.284,12.2919,12.276,12.284,241100.0
2011-04-07 14:15:00,15.43,15.44,15.42,15.44,65900.0,12.284,12.2919,12.276,12.2919,65900.0
2011-04-07 14:20:00,15.44,15.44,15.41,15.42,76500.0,12.2919,12.2919,12.2681,12.276,76500.0
2011-04-07 14:25:00,15.43,15.43,15.41,15.42,101100.0,12.284,12.284,12.2681,12.276,101100.0
2011-04-07 14:30:00,15.42,15.42,15.39,15.4,207700.0,12.276,12.276,12.2521,12.2601,207700.0
2011-04-07 14:35:00,15.4,15.43,15.39,15.42,74900.0,12.2601,12.284,12.2521,12.276,74900.0
2011-04-07 14:40:00,15.42,15.42,15.39,15.42,151700.0,12.276,12.276,12.2521,12.276,151700.0
2011-04-07 14:45:00,15.42,15.42,15.41,15.42,31400.0,12.276,12.276,12.2681,12.276,31400.0
2011-04-07 14:50:00,15.42,15.45,15.41,15.44,125000.0,12.276,12.2999,12.2681,12.2919,125000.0
2011-04-07 14:55:00,15.44,15.48,15.42,15.46,533500.0,12.2919,12.3238,12.276,12.3079,533500.0
2011-04-07 15:00:00,15.47,15.49,15.46,15.49,112700.0,12.3158,12.3317,12.3079,12.3317,112700.0
2011-04-07 15:05:00,15.49,15.49,15.46,15.47,112500.0,12.3317,12.3317,12.3079,12.3158,112500.0
2011-04-07 15:10:00,15.47,15.47,15.45,15.47,127500.0,12.3158,12.3158,12.2999,12.3158,127500.0
2011-04-07 15:15:00,15.47,15.49,15.46,15.48,91000.0,12.3158,12.3317,12.3079,12.3238,91000.0
2011-04-07 15:20:00,15.49,15.5,15.48,15.48,65600.0,12.3317,12.3397,12.3238,12.3238,65600.0
2011-04-07 15:25:00,15.48,15.49,15.47,15.48,177500.0,12.3238,12.3317,12.3158,12.3238,177500.0
2011-04-07 15:30:00,15.47,15.48,15.46,15.48,193600.0,12.3158,12.3238,12.3079,12.3238,193600.0
2011-04-07 15:35:00,15.48,15.52,15.48,15.52,283400.0,12.3238,12.3556,12.3238,12.3556,283400.0
2011-04-07 15:40:00,15.52,15.53,15.5,15.5,195200.0,12.3556,12.3636,12.3397,12.3397,195200.0
2011-04-07 15:45:00,15.5,15.51,15.5,15.51,136900.0,12.3397,12.3477,12.3397,12.3477,136900.0
2011-04-07 15:50:00,15.51,15.51,15.48,15.49,432800.0,12.3477,12.3477,12.3238,12.3317,432800.0
2011-04-07 15:55:00,15.48,15.51,15.48,15.51,674400.0,12.3238,12.3477,12.3238,12.3477,674400.0
2011-04-08 09:30:00,15.56,15.63,15.54,15.59,218500.0,12.3875,12.4432,12.3715,12.4114,218500.0
2011-04-08 09:35:00,15.59,15.64,15.54,15.55,128200.0,12.4114,12.4512,12.3715,12.3795,128200.0
2011-04-08 09:40:00,15.55,15.58,15.5,15.5,164400.0,12.3795,12.4034,12.3397,12.3397,164400.0
2011-04-08 09:45:00,15.5,15.54,15.48,15.53,134100.0,12.3397,12.3715,12.3238,12.3636,134100.0
2011-04-08 09:50:00,15.52,15.53,15.49,15.53,73700.0,12.3556,12.3636,12.3317,12.3636,73700.0
2011-04-08 09:55:00,15.53,15.56,15.51,15.56,64400.0,12.3636,12.3875,12.3477,12.3875,64400.0
2011-04-08 10:00:00,15.56,15.57,15.53,15.54,61500.0,12.3875,12.3954,12.3636,12.3715,61500.0
2011-04-08 10:05:00,15.54,15.55,15.5,15.51,195600.0,12.3715,12.3795,12.3397,12.3477,195600.0
2011-04-08 10:10:00,15.51,15.57,15.5,15.55,129000.0,12.3477,12.3954,12.3397,12.3795,129000.0
2011-04-08 10:15:00,15.55,15.56,15.47,15.49,214100.0,12.3795,12.3875,12.3158,12.3317,214100.0
2011-04-08 10:20:00,15.49,15.5,15.45,15.5,197200.0,12.3317,12.3397,12.2999,12.3397,197200.0
2011-04-08 10:25:00,15.5,15.5,15.46,15.47,105000.0,12.3397,12.3397,12.3079,12.3158,105000.0
2011-04-08 10:30:00,15.47,15.5,15.46,15.49,226400.0,12.3158,12.3397,12.3079,12.3317,226400.0
2011-04-08 10:35:00,15.49,15.5,15.48,15.49,182200.0,12.3317,12.3397,12.3238,12.3317,182200.0
2011-04-08 10:40:00,15.48,15.5,15.48,15.49,655200.0,12.3238,12.3397,12.3238,12.3317,655200.0
2011-04-08 10:45:00,15.48,15.5,15.47,15.49,97800.0,12.3238,12.3397,12.3158,12.3317,97800.0
2011-04-08 10:50:00,15.49,15.5,15.46,15.47,163000.0,12.3317,12.3397,12.3079,12.3158,163000.0
2011-04-08 10:55:00,15.48,15.48,15.44,15.44,88100.0,12.3238,12.3238,12.2919,12.2919,88100.0
2011-04-08 11:00:00,15.44,15.45,15.41,15.42,90400.0,12.2919,12.2999,12.2681,12.276,90400.0
2011-04-08 11:05:00,15.42,15.44,15.41,15.43,127000.0,12.276,12.2919,12.2681,12.284,127000.0
2011-04-08 11:10:00,15.44,15.45,15.41,15.44,108100.0,12.2919,12.2999,12.2681,12.2919,108100.0
2011-04-08 11:15:00,15.44,15.46,15.44,15.45,83300.0,12.2919,12.3079,12.2919,12.2999,83300.0
2011-04-08 11:20:00,15.45,15.48,15.45,15.47,70500.0,12.2999,12.3238,12.2999,12.3158,70500.0
2011-04-08 11:25:00,15.47,15.48,15.45,15.45,62000.0,12.3158,12.3238,12.2999,12.2999,62000.0
2011-04-08 11:30:00,15.45,15.48,15.44,15.47,163500.0,12.2999,12.3238,12.2919,12.3158,163500.0
2011-04-08 11:35:00,15.48,15.5,15.47,15.48,79800.0,12.3238,12.3397,12.3158,12.3238,79800.0
2011-04-08 11:40:00,15.49,15.49,15.47,15.48,80600.0,12.3317,12.3317,12.3158,12.3238,80600.0
2011-04-08 11:45:00,15.48,15.49,15.48,15.48,43000.0,12.3238,12.3317,12.3238,12.3238,43000.0
2011-04-08 11:50:00,15.48,15.49,15.46,15.47,74100.0,12.3238,12.3317,12.3079,12.3158,74100.0
2011-04-08 11:55:00,15.46,15.47,15.45,15.45,58700.0,12.3079,12.3158,12.2999,12.2999,58700.0
2011-04-08 12:00:00,15.45,15.46,15.45,15.45,17800.0,12.2999,12.3079,12.2999,12.2999,17800.0
2011-04-08 12:05:00,15.45,15.46,15.43,15.44,78100.0,12.2999,12.3079,12.284,12.2919,78100.0
2011-04-08 12:10:00,15.44,15.44,15.43,15.43,27500.0,12.2919,12.2919,12.284,12.284,27500.0
2011-04-08 12:15:00,15.44,15.45,15.43,15.44,49300.0,12.2919,12.2999,12.284,12.2919,49300.0
2011-04-08 12:20:00,15.44,15.45,15.4,15.41,71000.0,12.2919,12.2999,12.2601,12.2681,71000.0
2011-04-08 12:25:00,15.41,15.43,15.4,15.42,57200.0,12.2681,12.284,12.2601,12.276,57200.0
2011-04-08 12:30:00,15.42,15.43,15.42,15.42,53400.0,12.276,12.284,12.276,12.276,53400.0
2011-04-08 12:35:00,15.42,15.43,15.41,15.42,51100.0,12.276,12.284,12.2681,12.276,51100.0
2011-04-08 12:40:00,15.42,15.44,15.42,15.42,150900.0,12.276,12.2919,12.276,12.276,150900.0
2011-04-08 12:45:00,15.42,15.44,15.42,15.42,122300.0,12.276,12.2919,12.276,12.276,122300.0
2011-04-08 12:50:00,15.42,15.43,15.4,15.4,119400.0,12.276,12.284,12.2601,12.2601,119400.0
2011-04-08 12:55:00,15.4,15.42,15.4,15.41,106600.0,12.2601,12.276,12.2601,12.2681,106600.0
2011-04-08 13:00:00,15.41,15.42,15.4,15.4,44300.0,12.2681,12.276,12.2601,12.2601,44300.0
2011-04-08 13:05:00,15.4,15.42,15.4,15.4,73500.0,12.2601,12.276,12.2601,12.2601,73500.0
2011-04-08 13:10:00,15.4,15.41,15.4,15.4,19200.0,12.2601,12.2681,12.2601,12.2601,19200.0
2011-04-08 13:15:00,15.4,15.41,15.37,15.37,110700.0,12.2601,12.2681,12.2362,12.2362,110700.0
2011-04-08 13:20:00,15.37,15.38,15.36,15.36,119800.0,12.2362,12.2442,12.2282,12.2282,119800.0
2011-04-08 13:25:00,15.36,15.37,15.36,15.36,16100.0,12.2282,12.2362,12.2282,12.2282,16100.0
2011-04-08 13:30:00,15.36,15.39,15.36,15.37,234500.0,12.2282,12.2521,12.2282,12.2362,234500.0
2011-04-08 13:35:00,15.37,15.39,15.37,15.38,65900.0,12.2362,12.2521,12.2362,12.2442,65900.0
2011-04-08 13:40:00,15.38,15.4,15.37,15.38,88900.0,12.2442,12.2601,12.2362,12.2442,88900.0
2011-04-08 13:45:00,15.38,15.39,15.37,15.37,67200.0,12.2442,12.2521,12.2362,12.2362,67200.0
2011-04-08 13:50:00,15.37,15.38,15.37,15.37,37500.0,12.2362,12.2442,12.2362,12.2362,37500.0
2011-04-08 13:55:00,15.37,15.4,15.37,15.39,133500.0,12.2362,12.2601,12.2362,12.2521,133500.0
2011-04-08 14:00:00,15.4,15.4,15.39,15.39,16400.0,12.2601,12.2601,12.2521,12.2521,16400.0
2011-04-08 14:05:00,15.39,15.4,15.39,15.39,140500.0,12.2521,12.2601,12.2521,12.2521,140500.0
2011-04-08 14:10:00,15.39,15.4,15.37,15.37,97600.0,12.2521,12.2601,12.2362,12.2362,97600.0
2011-04-08 14:15:00,15.37,15.38,15.35,15.36,100100.0,12.2362,12.2442,12.2203,12.2282,100100.0
2011-04-08 14:20:00,15.36,15.36,15.35,15.35,53500.0,12.2282,12.2282,12.2203,12.2203,53500.0
2011-04-08 14:25:00,15.35,15.36,15.33,15.35,110300.0,12.2203,12.2282,12.2044,12.2203,110300.0
2011-04-08 14:30:00,15.35,15.36,15.34,15.35,67600.0,12.2203,12.2282,12.2123,12.2203,67600.0
2011-04-08 14:35:00,15.36,15.36,15.32,15.33,127100.0,12.2282,12.2282,12.1964,12.2044,127100.0
2011-04-08 14:40:00,15.33,15.34,15.32,15.32,71400.0,12.2044,12.2123,12.1964,12.1964,71400.0
2011-04-08 14:45:00,15.32,15.34,15.31,15.32,214000.0,12.1964,12.2123,12.1884,12.1964,214000.0
2011-04-08 14:50:00,15.32,15.33,15.31,15.32,75900.0,12.1964,12.2044,12.1884,12.1964,75900.0
2011-04-08 14:55:00,15.32,15.33,15.26,15.27,229600.0,12.1964,12.2044,12.1486,12.1566,229600.0
2011-04-08 15:00:00,15.26,15.28,15.26,15.28,88400.0,12.1486,12.1646,12.1486,12.1646,88400.0
2011-04-08 15:05:00,15.27,15.33,15.27,15.33,135200.0,12.1566,12.2044,12.1566,12.2044,135200.0
2011-04-08 15:10:00,15.32,15.33,15.29,15.29,140000.0,12.1964,12.2044,12.1725,12.1725,140000.0
2011-04-08 15:15:00,15.29,15.3,15.28,15.28,48900.0,12.1725,12.1805,12.1646,12.1646,48900.0
2011-04-08 15:20:00,15.29,15.31,15.27,15.28,253700.0,12.1725,12.1884,12.1566,12.1646,253700.0
2011-04-08 15:25:00,15.28,15.29,15.27,15.28,170200.0,12.1646,12.1725,12.1566,12.1646,170200.0
2011-04-08 15:30:00,15.29,15.33,15.28,15.31,151800.0,12.1725,12.2044,12.1646,12.1884,151800.0
2011-04-08 15:35:00,15.31,15.32,15.29,15.29,321100.0,12.1884,12.1964,12.1725,12.1725,321100.0
2011-04-08 15:40:00,15.29,15.32,15.29,15.3,176100.0,12.1725,12.1964,12.1725,12.1805,176100.0
2011-04-08 15:45:00,15.3,15.36,15.3,15.36,325900.0,12.1805,12.2282,12.1805,12.2282,325900.0
2011-04-08 15:50:00,15.36,15.36,15.33,15.34,307200.0,12.2282,12.2282,12.2044,12.2123,307200.0
2011-04-08 15:55:00,15.34,15.35,15.31,15.31,547000.0,12.2123,12.2203,12.1884,12.1884,547000.0
2011-04-11 09:30:00,15.35,15.4,15.31,15.34,303300.0,12.2203,12.2601,12.1884,12.2123,303300.0
2011-04-11 09:35:00,15.34,15.36,15.21,15.24,539300.0,12.2123,12.2282,12.1088,12.1327,539300.0
2011-04-11 09:40:00,15.24,15.24,15.17,15.18,223400.0,12.1327,12.1327,12.077,12.0849,223400.0
2011-04-11 09:45:00,15.18,15.29,15.18,15.24,309300.0,12.0849,12.1725,12.0849,12.1327,309300.0
2011-04-11 09:50:00,15.24,15.27,15.21,15.25,268200.0,12.1327,12.1566,12.1088,12.1407,268200.0
2011-04-11 09:55:00,15.25,15.25,15.2,15.23,162700.0,12.1407,12.1407,12.1009,12.1248,162700.0
2011-04-11 10:00:00,15.22,15.27,15.22,15.26,256000.0,12.1168,12.1566,12.1168,12.1486,256000.0
2011-04-11 10:05:00,15.26,15.26,15.21,15.22,134900.0,12.1486,12.1486,12.1088,12.1168,134900.0
2011-04-11 10:10:00,15.22,15.23,15.17,15.19,147000.0,12.1168,12.1248,12.077,12.0929,147000.0
2011-04-11 10:15:00,15.2,15.22,15.18,15.19,184800.0,12.1009,12.1168,12.0849,12.0929,184800.0
2011-04-11 10:20:00,15.19,15.22,15.17,15.2,140400.0,12.0929,12.1168,12.077,12.1009,140400.0
2011-04-11 10:25:00,15.2,15.25,15.2,15.22,180900.0,12.1009,12.1407,12.1009,12.1168,180900.0
2011-04-11 10:30:00,15.22,15.26,15.21,15.26,91200.0,12.1168,12.1486,12.1088,12.1486,91200.0
2011-04-11 10:35:00,15.25,15.3,15.25,15.29,146700.0,12.1407,12.1805,12.1407,12.1725,146700.0
2011-04-11 10:40:00,15.3,15.31,15.27,15.3,104400.0,12.1805,12.1884,12.1566,12.1805,104400.0
2011-04-11 10:45:00,15.3,15.34,15.3,15.34,122900.0,12.1805,12.2123,12.1805,12.2123,122900.0
2011-04-11 10:50:00,15.34,15.36,15.31,15.33,280900.0,12.2123,12.2282,12.1884,12.2044,280900.0
2011-04-11 10:55:00,15.32,15.36,15.32,15.34,79000.0,12.1964,12.2282,12.1964,12.2123,79000.0
2011-04-11 11:00:00,15.34,15.34,15.31,15.33,154900.0,12.2123,12.2123,12.1884,12.2044,154900.0
2011-04-11 11:05:00,15.33,15.35,15.31,15.35,83700.0,12.2044,12.2203,12.1884,12.2203,83700.0
2011-04-11 11:10:00,15.35,15.37,15.33,15.36,296500.0,12.2203,12.2362,12.2044,12.2282,296500.0
2011-04-11 11:15:00,15.36,15.39,15.36,15.37,98900.0,12.2282,12.2521,12.2282,12.2362,98900.0
2011-04-11 11:20:00,15.37,15.38,15.33,15.35,134600.0,12.2362,12.2442,12.2044,12.2203,134600.0
2011-04-11 11:25:00,15.35,15.35,15.34,15.34,27600.0,12.2203,12.2203,12.2123,12.2123,27600.0
2011-04-11 11:30:00,15.34,15.35,15.32,15.33,133500.0,12.2123,12.2203,12.1964,12.2044,133500.0
2011-04-11 11:35:00,15.32,15.34,15.32,15.33,90600.0,12.1964,12.2123,12.1964,12.2044,90600.0
2011-04-11 11:40:00,15.33,15.34,15.32,15.33,42500.0,12.2044,12.2123,12.1964,12.2044,42500.0
2011-04-11 11:45:00,15.33,15.34,15.31,15.32,130300.0,12.2044,12.2123,12.1884,12.1964,130300.0
2011-04-11 11:50:00,15.32,15.33,15.31,15.31,88500.0,12.1964,12.2044,12.1884,12.1884,88500.0
2011-04-11 11:55:00,15.31,15.32,15.3,15.3,142600.0,12.1884,12.1964,12.1805,12.1805,142600.0
2011-04-11 12:00:00,15.3,15.31,15.28,15.31,240200.0,12.1805,12.1884,12.1646,12.1884,240200.0
2011-04-11 12:05:00,15.3,15.31,15.25,15.27,197700.0,12.1805,12.1884,12.1407,12.1566,197700.0
2011-04-11 12:10:00,15.27,15.29,15.26,15.28,81700.0,12.1566,12.1725,12.1486,12.1646,81700.0
2011-04-11 12:15:00,15.29,15.29,15.28,15.29,97200.0,12.1725,12.1725,12.1646,12.1725,97200.0
2011-04-11 12:20:00,15.29,15.32,15.28,15.32,73100.0,12.1725,12.1964,12.1646,12.1964,73100.0
2011-04-11 12:25:00,15.31,15.32,15.31,15.31,31800.0,12.1884,12.1964,12.1884,12.1884,31800.0
2011-04-11 12:30:00,15.31,15.32,15.31,15.32,38700.0,12.1884,12.1964,12.1884,12.1964,38700.0
2011-04-11 12:35:00,15.32,15.32,15.27,15.27,99700.0,12.1964,12.1964,12.1566,12.1566,99700.0
2011-04-11 12:40:00,15.28,15.28,15.25,15.27,212000.0,12.1646,12.1646,12.1407,12.1566,212000.0
2011-04-11 12:45:00,15.28,15.28,15.27,15.28,17200.0,12.1646,12.1646,12.1566,12.1646,17200.0
2011-04-11 12:50:00,15.28,15.28,15.27,15.27,74900.0,12.1646,12.1646,12.1566,12.1566,74900.0
2011-04-11 12:55:00,15.27,15.28,15.27,15.27,34200.0,12.1566,12.1646,12.1566,12.1566,34200.0
2011-04-11 13:00:00,15.27,15.28,15.26,15.28,103800.0,12.1566,12.1646,12.1486,12.1646,103800.0
2011-04-11 13:05:00,15.27,15.3,15.27,15.29,64000.0,12.1566,12.1805,12.1566,12.1725,64000.0
2011-04-11 13:10:00,15.29,15.3,15.28,15.28,45600.0,12.1725,12.1805,12.1646,12.1646,45600.0
2011-04-11 13:15:00,15.28,15.28,15.25,15.27,76200.0,12.1646,12.1646,12.1407,12.1566,76200.0
2011-04-11 13:20:00,15.26,15.28,15.26,15.28,99500.0,12.1486,12.1646,12.1486,12.1646,99500.0
2011-04-11 13:25:00,15.27,15.28,15.27,15.27,19800.0,12.1566,12.1646,12.1566,12.1566,19800.0
2011-04-11 13:30:00,15.27,15.28,15.27,15.27,30800.0,12.1566,12.1646,12.1566,12.1566,30800.0
2011-04-11 13:35:00,15.27,15.28,15.27,15.28,32900.0,12.1566,12.1646,12.1566,12.1646,32900.0
2011-04-11 13:40:00,15.27,15.3,15.27,15.3,90100.0,12.1566,12.1805,12.1566,12.1805,90100.0
2011-04-11 13:45:00,15.29,15.3,15.25,15.27,138400.0,12.1725,12.1805,12.1407,12.1566,138400.0
2011-04-11 13:50:00,15.26,15.3,15.26,15.3,143000.0,12.1486,12.1805,12.1486,12.1805,143000.0
2011-04-11 13:55:00,15.3,15.3,15.29,15.29,28800.0,12.1805,12.1805,12.1725,12.1725,28800.0
2011-04-11 14:00:00,15.29,15.3,15.28,15.3,81100.0,12.1725,12.1805,12.1646,12.1805,81100.0
2011-04-11 14:05:00,15.29,15.31,15.29,15.31,83000.0,12.1725,12.1884,12.1725,12.1884,83000.0
2011-04-11 14:10:00,15.3,15.31,15.28,15.29,90700.0,12.1805,12.1884,12.1646,12.1725,90700.0
2011-04-11 14:15:00,15.29,15.3,15.28,15.3,80500.0,12.1725,12.1805,12.1646,12.1805,80500.0
2011-04-11 14:20:00,15.3,15.31,15.29,15.3,87000.0,12.1805,12.1884,12.1725,12.1805,87000.0
2011-04-11 14:25:00,15.3,15.31,15.29,15.31,80700.0,12.1805,12.1884,12.1725,12.1884,80700.0
2011-04-11 14:30:00,15.31,15.32,15.28,15.29,120100.0,12.1884,12.1964,12.1646,12.1725,120100.0
2011-04-11 14:35:00,15.29,15.29,15.28,15.28,91600.0,12.1725,12.1725,12.1646,12.1646,91600.0
2011-04-11 14:40:00,15.29,15.29,15.28,15.28,37500.0,12.1725,12.1725,12.1646,12.1646,37500.0
2011-04-11 14:45:00,15.29,15.29,15.27,15.28,90300.0,12.1725,12.1725,12.1566,12.1646,90300.0
2011-04-11 14:50:00,15.28,15.29,15.27,15.28,206800.0,12.1646,12.1725,12.1566,12.1646,206800.0
2011-04-11 14:55:00,15.28,15.28,15.24,15.26,127300.0,12.1646,12.1646,12.1327,12.1486,127300.0
2011-04-11 15:00:00,15.26,15.27,15.22,15.23,197900.0,12.1486,12.1566,12.1168,12.1248,197900.0
2011-04-11 15:05:00,15.22,15.25,15.22,15.24,103600.0,12.1168,12.1407,12.1168,12.1327,103600.0
2011-04-11 15:10:00,15.25,15.25,15.22,15.24,102900.0,12.1407,12.1407,12.1168,12.1327,102900.0
2011-04-11 15:15:00,15.24,15.25,15.22,15.25,127100.0,12.1327,12.1407,12.1168,12.1407,127100.0
2011-04-11 15:20:00,15.25,15.26,15.24,15.26,68100.0,12.1407,12.1486,12.1327,12.1486,68100.0
2011-04-11 15:25:00,15.26,15.26,15.25,15.26,56000.0,12.1486,12.1486,12.1407,12.1486,56000.0
2011-04-11 15:30:00,15.25,15.29,15.25,15.28,200600.0,12.1407,12.1725,12.1407,12.1646,200600.0
2011-04-11 15:35:00,15.28,15.3,15.27,15.29,172800.0,12.1646,12.1805,12.1566,12.1725,172800.0
2011-04-11 15:40:00,15.29,15.31,15.29,15.3,167900.0,12.1725,12.1884,12.1725,12.1805,167900.0
2011-04-11 15:45:00,15.29,15.31,15.29,15.31,201700.0,12.1725,12.1884,12.1725,12.1884,201700.0
2011-04-11 15:50:00,15.32,15.34,15.3,15.32,547900.0,12.1964,12.2123,12.1805,12.1964,547900.0
2011-04-11 15:55:00,15.32,15.33,15.31,15.33,627300.0,12.1964,12.2044,12.1884,12.2044,627300.0
2011-04-12 09:30:00,15.2,15.24,15.08,15.11,469100.0,12.1009,12.1327,12.0053,12.0292,469100.0
2011-04-12 09:35:00,15.12,15.14,15.05,15.06,617000.0,12.0372,12.0531,11.9815,11.9894,617000.0
2011-04-12 09:40:00,15.06,15.08,15.02,15.04,487000.0,11.9894,12.0053,11.9576,11.9735,487000.0
2011-04-12 09:45:00,15.04,15.07,15.03,15.03,260100.0,11.9735,11.9974,11.9655,11.9655,260100.0
2011-04-12 09:50:00,15.04,15.05,14.96,14.96,567800.0,11.9735,11.9815,11.9098,11.9098,567800.0
2011-04-12 09:55:00,14.96,14.97,14.92,14.96,441200.0,11.9098,11.9178,11.878,11.9098,441200.0
2011-04-12 10:00:00,14.96,15.02,14.96,15.01,316000.0,11.9098,11.9576,11.9098,11.9496,316000.0
2011-04-12 10:05:00,15.02,15.03,14.93,14.93,454800.0,11.9576,11.9655,11.8859,11.8859,454800.0
2011-04-12 10:10:00,14.93,14.98,14.93,14.97,291600.0,11.8859,11.9257,11.8859,11.9178,291600.0
2011-04-12 10:15:00,14.96,14.99,14.94,14.95,254800.0,11.9098,11.9337,11.8939,11.9018,254800.0
2011-04-12 10:20:00,14.95,14.95,14.9,14.91,307500.0,11.9018,11.9018,11.862,11.87,307500.0
2011-04-12 10:25:00,14.91,14.95,14.89,14.92,424900.0,11.87,11.9018,11.8541,11.878,424900.0
2011-04-12 10:30:00,14.93,14.93,14.91,14.92,149700.0,11.8859,11.8859,11.87,11.878,149700.0
2011-04-12 10:35:00,14.92,15.0,14.91,15.0,309300.0,11.878,11.9416,11.87,11.9416,309300.0
2011-04-12 10:40:00,15.0,15.03,14.99,15.01,337400.0,11.9416,11.9655,11.9337,11.9496,337400.0
2011-04-12 10:45:00,15.01,15.01,14.96,14.99,183300.0,11.9496,11.9496,11.9098,11.9337,183300.0
2011-04-12 10:50:00,14.99,15.01,14.97,14.97,261400.0,11.9337,11.9496,11.9178,11.9178,261400.0
2011-04-12 10:55:00,14.97,15.0,14.97,14.98,199200.0,11.9178,11.9416,11.9178,11.9257,199200.0
2011-04-12 11:00:00,14.97,14.99,14.97,14.97,90900.0,11.9178,11.9337,11.9178,11.9178,90900.0
2011-04-12 11:05:00,14.97,15.0,14.97,15.0,132200.0,11.9178,11.9416,11.9178,11.9416,132200.0
2011-04-12 11:10:00,15.0,15.06,14.99,15.06,361300.0,11.9416,11.9894,11.9337,11.9894,361300.0
2011-04-12 11:15:00,15.06,15.06,15.03,15.04,118800.0,11.9894,11.9894,11.9655,11.9735,118800.0
2011-04-12 11:20:00,15.04,15.04,14.99,14.99,242700.0,11.9735,11.9735,11.9337,11.9337,242700.0
2011-04-12 11:25:00,15.0,15.0,14.98,14.99,102500.0,11.9416,11.9416,11.9257,11.9337,102500.0
2011-04-12 11:30:00,14.99,15.0,14.98,15.0,83900.0,11.9337,11.9416,11.9257,11.9416,83900.0
2011-04-12 11:35:00,15.0,15.05,14.99,15.03,301700.0,11.9416,11.9815,11.9337,11.9655,301700.0
2011-04-12 11:40:00,15.04,15.04,15.02,15.03,77800.0,11.9735,11.9735,11.9576,11.9655,77800.0
2011-04-12 11:45:00,15.03,15.03,15.01,15.02,42000.0,11.9655,11.9655,11.9496,11.9576,42000.0
2011-04-12 11:50:00,15.02,15.02,15.01,15.02,115000.0,11.9576,11.9576,11.9496,11.9576,115000.0
2011-04-12 11:55:00,15.01,15.03,15.01,15.02,79600.0,11.9496,11.9655,11.9496,11.9576,79600.0
2011-04-12 12:00:00,15.02,15.02,14.98,14.99,366500.0,11.9576,11.9576,11.9257,11.9337,366500.0
2011-04-12 12:05:00,14.99,14.99,14.96,14.96,120100.0,11.9337,11.9337,11.9098,11.9098,120100.0
2011-04-12 12:10:00,14.96,14.97,14.95,14.95,129900.0,11.9098,11.9178,11.9018,11.9018,129900.0
2011-04-12 12:15:00,14.95,14.98,14.95,14.97,65500.0,11.9018,11.9257,11.9018,11.9178,65500.0
2011-04-12 12:20:00,14.98,14.98,14.97,14.98,56200.0,11.9257,11.9257,11.9178,11.9257,56200.0
2011-04-12 12:25:00,14.97,14.98,14.96,14.96,99200.0,11.9178,11.9257,11.9098,11.9098,99200.0
2011-04-12 12:30:00,14.96,14.97,14.95,14.95,84700.0,11.9098,11.9178,11.9018,11.9018,84700.0
2011-04-12 12:35:00,14.95,15.0,14.95,15.0,162800.0,11.9018,11.9416,11.9018,11.9416,162800.0
2011-04-12 12:40:00,15.0,15.04,14.99,15.03,196800.0,11.9416,11.9735,11.9337,11.9655,196800.0
2011-04-12 12:45:00,15.03,15.05,15.01,15.04,117800.0,11.9655,11.9815,11.9496,11.9735,117800.0
2011-04-12 12:50:00,15.04,15.04,15.01,15.01,82200.0,11.9735,11.9735,11.9496,11.9496,82200.0
2011-04-12 12:55:00,15.02,15.02,15.0,15.01,140000.0,11.9576,11.9576,11.9416,11.9496,140000.0
2011-04-12 13:00:00,15.01,15.02,15.01,15.02,69600.0,11.9496,11.9576,11.9496,11.9576,69600.0
2011-04-12 13:05:00,15.02,15.04,15.02,15.04,97700.0,11.9576,11.9735,11.9576,11.9735,97700.0
2011-04-12 13:10:00,15.03,15.04,15.0,15.0,129200.0,11.9655,11.9735,11.9416,11.9416,129200.0
2011-04-12 13:15:00,15.0,15.01,14.99,14.99,62100.0,11.9416,11.9496,11.9337,11.9337,62100.0
2011-04-12 13:20:00,14.99,15.0,14.99,14.99,24800.0,11.9337,11.9416,11.9337,11.9337,24800.0
2011-04-12 13:25:00,14.99,15.03,14.99,15.03,133200.0,11.9337,11.9655,11.9337,11.9655,133200.0
2011-04-12 13:30:00,15.04,15.05,15.03,15.03,100300.0,11.9735,11.9815,11.9655,11.9655,100300.0
2011-04-12 13:35:00,15.03,15.04,15.01,15.01,58000.0,11.9655,11.9735,11.9496,11.9496,58000.0
2011-04-12 13:40:00,15.01,15.02,15.0,15.01,64100.0,11.9496,11.9576,11.9416,11.9496,64100.0
2011-04-12 13:45:00,15.0,15.05,15.0,15.05,124800.0,11.9416,11.9815,11.9416,11.9815,124800.0
2011-04-12 13:50:00,15.04,15.07,15.04,15.07,112400.0,11.9735,11.9974,11.9735,11.9974,112400.0
2011-04-12 13:55:00,15.07,15.09,15.05,15.05,121100.0,11.9974,12.0133,11.9815,11.9815,121100.0
2011-04-12 14:00:00,15.05,15.06,15.02,15.02,77100.0,11.9815,11.9894,11.9576,11.9576,77100.0
2011-04-12 14:05:00,15.03,15.07,15.02,15.05,161900.0,11.9655,11.9974,11.9576,11.9815,161900.0
2011-04-12 14:10:00,15.06,15.06,15.03,15.03,82200.0,11.9894,11.9894,11.9655,11.9655,82200.0
2011-04-12 14:15:00,15.03,15.05,15.03,15.04,74400.0,11.9655,11.9815,11.9655,11.9735,74400.0
2011-04-12 14:20:00,15.05,15.07,15.04,15.06,49300.0,11.9815,11.9974,11.9735,11.9894,49300.0
2011-04-12 14:25:00,15.06,15.1,15.05,15.1,385300.0,11.9894,12.0213,11.9815,12.0213,385300.0
2011-04-12 14:30:00,15.1,15.1,15.07,15.07,157700.0,12.0213,12.0213,11.9974,11.9974,157700.0
2011-04-12 14:35:00,15.07,15.08,15.05,15.07,174700.0,11.9974,12.0053,11.9815,11.9974,174700.0
2011-04-12 14:40:00,15.06,15.09,15.06,15.08,147900.0,11.9894,12.0133,11.9894,12.0053,147900.0
2011-04-12 14:45:00,15.08,15.08,15.05,15.06,97800.0,12.0053,12.0053,11.9815,11.9894,97800.0
2011-04-12 14:50:00,15.06,15.06,15.05,15.05,55700.0,11.9894,11.9894,11.9815,11.9815,55700.0
2011-04-12 14:55:00,15.06,15.08,15.05,15.06,214300.0,11.9894,12.0053,11.9815,11.9894,214300.0
2011-04-12 15:00:00,15.06,15.07,15.05,15.06,69900.0,11.9894,11.9974,11.9815,11.9894,69900.0
2011-04-12 15:05:00,15.07,15.07,15.04,15.05,113400.0,11.9974,11.9974,11.9735,11.9815,113400.0
2011-04-12 15:10:00,15.04,15.06,15.04,15.06,93500.0,11.9735,11.9894,11.9735,11.9894,93500.0
2011-04-12 15:15:00,15.06,15.08,15.05,15.06,284200.0,11.9894,12.0053,11.9815,11.9894,284200.0
2011-04-12 15:20:00,15.05,15.06,15.01,15.02,266200.0,11.9815,11.9894,11.9496,11.9576,266200.0
2011-04-12 15:25:00,15.01,15.02,14.98,15.0,316300.0,11.9496,11.9576,11.9257,11.9416,316300.0
2011-04-12 15:30:00,15.0,15.01,14.96,14.98,479600.0,11.9416,11.9496,11.9098,11.9257,479600.0
2011-04-12 15:35:00,14.98,15.01,14.98,15.01,239300.0,11.9257,11.9496,11.9257,11.9496,239300.0
2011-04-12 15:40:00,15.01,15.01,14.99,14.99,292800.0,11.9496,11.9496,11.9337,11.9337,292800.0
2011-04-12 15:45:00,14.99,15.01,14.98,15.01,335900.0,11.9337,11.9496,11.9257,11.9496,335900.0
2011-04-12 15:50:00,15.01,15.06,14.99,15.04,582400.0,11.9496,11.9894,11.9337,11.9735,582400.0
2011-04-12 15:55:00,15.04,15.05,15.02,15.04,824700.0,11.9735,11.9815,11.9576,11.9735,824700.0
2011-04-13 09:30:00,15.12,15.14,15.04,15.06,473700.0,12.0372,12.0531,11.9735,11.9894,473700.0
2011-04-13 09:35:00,15.06,15.07,15.02,15.03,532800.0,11.9894,11.9974,11.9576,11.9655,532800.0
2011-04-13 09:40:00,15.02,15.08,14.98,14.98,345400.0,11.9576,12.0053,11.9257,11.9257,345400.0
2011-04-13 09:45:00,14.98,14.98,14.93,14.95,151400.0,11.9257,11.9257,11.8859,11.9018,151400.0
2011-04-13 09:50:00,14.95,14.97,14.94,14.94,221100.0,11.9018,11.9178,11.8939,11.8939,221100.0
2011-04-13 09:55:00,14.95,14.95,14.88,14.88,171700.0,11.9018,11.9018,11.8461,11.8461,171700.0
2011-04-13 10:00:00,14.88,14.96,14.88,14.94,265600.0,11.8461,11.9098,11.8461,11.8939,265600.0
2011-04-13 10:05:00,14.93,14.94,14.87,14.89,192600.0,11.8859,11.8939,11.8382,11.8541,192600.0
2011-04-13 10:10:00,14.89,14.94,14.89,14.91,145000.0,11.8541,11.8939,11.8541,11.87,145000.0
2011-04-13 10:15:00,14.92,14.96,14.9,14.95,173200.0,11.878,11.9098,11.862,11.9018,173200.0
2011-04-13 10:20:00,14.96,14.98,14.95,14.97,128000.0,11.9098,11.9257,11.9018,11.9178,128000.0
2011-04-13 10:25:00,14.98,15.0,14.97,14.98,100300.0,11.9257,11.9416,11.9178,11.9257,100300.0
2011-04-13 10:30:00,14.97,15.0,14.97,14.97,137900.0,11.9178,11.9416,11.9178,11.9178,137900.0
2011-04-13 10:35:00,14.97,14.98,14.97,14.97,60200.0,11.9178,11.9257,11.9178,11.9178,60200.0
2011-04-13 10:40:00,14.98,15.04,14.97,15.04,219400.0,11.9257,11.9735,11.9178,11.9735,219400.0
2011-04-13 10:45:00,15.04,15.06,15.01,15.05,389500.0,11.9735,11.9894,11.9496,11.9815,389500.0
2011-04-13 10:50:00,15.05,15.05,15.0,15.01,209800.0,11.9815,11.9815,11.9416,11.9496,209800.0
2011-04-13 10:55:00,15.02,15.03,15.01,15.02,115900.0,11.9576,11.9655,11.9496,11.9576,115900.0
2011-04-13 11:00:00,15.02,15.03,15.0,15.02,483700.0,11.9576,11.9655,11.9416,11.9576,483700.0
2011-04-13 11:05:00,15.02,15.02,14.98,14.99,177900.0,11.9576,11.9576,11.9257,11.9337,177900.0
2011-04-13 11:10:00,14.98,14.99,14.95,14.97,137800.0,11.9257,11.9337,11.9018,11.9178,137800.0
2011-04-13 11:15:00,14.98,14.98,14.94,14.94,119400.0,11.9257,11.9257,11.8939,11.8939,119400.0
2011-04-13 11:20:00,14.94,14.95,14.89,14.89,231100.0,11.8939,11.9018,11.8541,11.8541,231100.0
2011-04-13 11:25:00,14.89,14.93,14.88,14.92,232800.0,11.8541,11.8859,11.8461,11.878,232800.0
2011-04-13 11:30:00,14.92,14.95,14.91,14.93,167500.0,11.878,11.9018,11.87,11.8859,167500.0
2011-04-13 11:35:00,14.93,14.93,14.87,14.87,144700.0,11.8859,11.8859,11.8382,11.8382,144700.0
2011-04-13 11:40:00,14.87,14.92,14.86,14.91,167600.0,11.8382,11.878,11.8302,11.87,167600.0
2011-04-13 11:45:00,14.91,14.93,14.9,14.92,55100.0,11.87,11.8859,11.862,11.878,55100.0
2011-04-13 11:50:00,14.92,14.96,14.92,14.94,215600.0,11.878,11.9098,11.878,11.8939,215600.0
2011-04-13 11:55:00,14.94,14.95,14.89,14.89,164500.0,11.8939,11.9018,11.8541,11.8541,164500.0
2011-04-13 12:00:00,14.89,14.94,14.89,14.93,110200.0,11.8541,11.8939,11.8541,11.8859,110200.0
2011-04-13 12:05:00,14.92,14.94,14.91,14.94,127500.0,11.878,11.8939,11.87,11.8939,127500.0
2011-04-13 12:10:00,14.94,14.96,14.94,14.95,95500.0,11.8939,11.9098,11.8939,11.9018,95500.0
2011-04-13 12:15:00,14.95,14.95,14.92,14.94,83100.0,11.9018,11.9018,11.878,11.8939,83100.0
2011-04-13 12:20:00,14.93,14.94,14.89,14.9,118100.0,11.8859,11.8939,11.8541,11.862,118100.0
2011-04-13 12:25:00,14.9,14.91,14.9,14.9,23200.0,11.862,11.87,11.862,11.862,23200.0
2011-04-13 12:30:00,14.9,14.91,14.89,14.89,35200.0,11.862,11.87,11.8541,11.8541,35200.0
2011-04-13 12:35:00,14.9,14.9,14.84,14.87,263600.0,11.862,11.862,11.8143,11.8382,263600.0
2011-04-13 12:40:00,14.87,14.87,14.84,14.84,69500.0,11.8382,11.8382,11.8143,11.8143,69500.0
2011-04-13 12:45:00,14.85,14.88,14.82,14.87,168400.0,11.8222,11.8461,11.7983,11.8382,168400.0
2011-04-13 12:50:00,14.87,14.89,14.85,14.88,119900.0,11.8382,11.8541,11.8222,11.8461,119900.0
2011-04-13 12:55:00,14.88,14.88,14.86,14.87,88900.0,11.8461,11.8461,11.8302,11.8382,88900.0
2011-04-13 13:00:00,14.86,14.9,14.86,14.9,193300.0,11.8302,11.862,11.8302,11.862,193300.0
2011-04-13 13:05:00,14.9,14.9,14.87,14.87,101800.0,11.862,11.862,11.8382,11.8382,101800.0
2011-04-13 13:10:00,14.88,14.89,14.85,14.85,156600.0,11.8461,11.8541,11.8222,11.8222,156600.0
2011-04-13 13:15:00,14.85,14.87,14.85,14.86,69700.0,11.8222,11.8382,11.8222,11.8302,69700.0
2011-04-13 13:20:00,14.87,14.88,14.87,14.88,59600.0,11.8382,11.8461,11.8382,11.8461,59600.0
2011-04-13 13:25:00,14.88,14.88,14.86,14.87,88500.0,11.8461,11.8461,11.8302,11.8382,88500.0
2011-04-13 13:30:00,14.88,14.88,14.85,14.87,145600.0,11.8461,11.8461,11.8222,11.8382,145600.0
2011-04-13 13:35:00,14.87,14.87,14.85,14.87,168500.0,11.8382,11.8382,11.8222,11.8382,168500.0
2011-04-13 13:40:00,14.87,14.89,14.86,14.88,147600.0,11.8382,11.8541,11.8302,11.8461,147600.0
2011-04-13 13:45:00,14.88,14.89,14.87,14.88,161300.0,11.8461,11.8541,11.8382,11.8461,161300.0
2011-04-13 13:50:00,14.89,14.89,14.86,14.88,184400.0,11.8541,11.8541,11.8302,11.8461,184400.0
2011-04-13 13:55:00,14.88,14.9,14.86,14.9,229900.0,11.8461,11.862,11.8302,11.862,229900.0
2011-04-13 14:00:00,14.9,14.92,14.89,14.9,272200.0,11.862,11.878,11.8541,11.862,272200.0
2011-04-13 14:05:00,14.9,14.92,14.89,14.92,145500.0,11.862,11.878,11.8541,11.878,145500.0
2011-04-13 14:10:00,14.92,14.93,14.91,14.91,195700.0,11.878,11.8859,11.87,11.87,195700.0
2011-04-13 14:15:00,14.91,14.92,14.88,14.91,179000.0,11.87,11.878,11.8461,11.87,179000.0
2011-04-13 14:20:00,14.91,14.93,14.89,14.93,179400.0,11.87,11.8859,11.8541,11.8859,179400.0
2011-04-13 14:25:00,14.93,14.95,14.91,14.91,171600.0,11.8859,11.9018,11.87,11.87,171600.0
2011-04-13 14:30:00,14.92,14.92,14.9,14.9,63800.0,11.878,11.878,11.862,11.862,63800.0
2011-04-13 14:35:00,14.9,14.92,14.9,14.9,135900.0,11.862,11.878,11.862,11.862,135900.0
2011-04-13 14:40:00,14.9,14.95,14.9,14.95,179300.0,11.862,11.9018,11.862,11.9018,179300.0
2011-04-13 14:45:00,14.95,14.96,14.92,14.94,229900.0,11.9018,11.9098,11.878,11.8939,229900.0
2011-04-13 14:50:00,14.93,14.96,14.92,14.93,336400.0,11.8859,11.9098,11.878,11.8859,336400.0
2011-04-13 14:55:00,14.94,14.95,14.91,14.92,221000.0,11.8939,11.9018,11.87,11.878,221000.0
2011-04-13 15:00:00,14.92,14.95,14.92,14.92,308300.0,11.878,11.9018,11.878,11.878,308300.0
2011-04-13 15:05:00,14.93,14.94,14.91,14.93,188500.0,11.8859,11.8939,11.87,11.8859,188500.0
2011-04-13 15:10:00,14.93,14.94,14.91,14.93,169000.0,11.8859,11.8939,11.87,11.8859,169000.0
2011-04-13 15:15:00,14.93,14.96,14.92,14.95,306100.0,11.8859,11.9098,11.878,11.9018,306100.0
2011-04-13 15:20:00,14.96,14.96,14.91,14.92,296200.0,11.9098,11.9098,11.87,11.878,296200.0
2011-04-13 15:25:00,14.92,14.93,14.89,14.9,195600.0,11.878,11.8859,11.8541,11.862,195600.0
2011-04-13 15:30:00,14.9,14.96,14.88,14.89,194600.0,11.862,11.9098,11.8461,11.8541,194600.0
2011-04-13 15:35:00,14.88,14.9,14.87,14.89,331900.0,11.8461,11.862,11.8382,11.8541,331900.0
2011-04-13 15:40:00,14.88,14.89,14.88,14.89,235600.0,11.8461,11.8541,11.8461,11.8541,235600.0
2011-04-13 15:45:00,14.88,14.89,14.85,14.85,415800.0,11.8461,11.8541,11.8222,11.8222,415800.0
2011-04-13 15:50:00,14.86,14.87,14.85,14.86,264700.0,11.8302,11.8382,11.8222,11.8302,264700.0
2011-04-13 15:55:00,14.86,14.88,14.85,14.87,576000.0,11.8302,11.8461,11.8222,11.8382,576000.0
2011-04-14 09:30:00,14.74,14.83,14.73,14.78,350700.0,11.7347,11.8063,11.7267,11.7665,350700.0
2011-04-14 09:35:00,14.78,14.81,14.72,14.81,413500.0,11.7665,11.7904,11.7187,11.7904,413500.0
2011-04-14 09:40:00,14.8,14.82,14.73,14.75,471900.0,11.7824,11.7983,11.7267,11.7426,471900.0
2011-04-14 09:45:00,14.75,14.77,14.73,14.76,477300.0,11.7426,11.7585,11.7267,11.7506,477300.0
2011-04-14 09:50:00,14.75,14.81,14.74,14.77,392700.0,11.7426,11.7904,11.7347,11.7585,392700.0
2011-04-14 09:55:00,14.78,14.81,14.75,14.79,125500.0,11.7665,11.7904,11.7426,11.7745,125500.0
2011-04-14 10:00:00,14.79,14.79,14.75,14.76,383300.0,11.7745,11.7745,11.7426,11.7506,383300.0
2011-04-14 10:05:00,14.76,14.77,14.72,14.73,592600.0,11.7506,11.7585,11.7187,11.7267,592600.0
2011-04-14 10:10:00,14.73,14.75,14.67,14.67,473600.0,11.7267,11.7426,11.6789,11.6789,473600.0
2011-04-14 10:15:00,14.68,14.75,14.66,14.74,216100.0,11.6869,11.7426,11.671,11.7347,216100.0
2011-04-14 10:20:00,14.74,14.77,14.73,14.77,259600.0,11.7347,11.7585,11.7267,11.7585,259600.0
2011-04-14 10:25:00,14.77,14.83,14.76,14.83,359100.0,11.7585,11.8063,11.7506,11.8063,359100.0
2011-04-14 10:30:00,14.83,14.85,14.81,14.83,250900.0,11.8063,11.8222,11.7904,11.8063,250900.0
2011-04-14 10:35:00,14.84,14.85,14.82,14.83,207200.0,11.8143,11.8222,11.7983,11.8063,207200.0
2011-04-14 10:40:00,14.83,14.84,14.79,14.79,208600.0,11.8063,11.8143,11.7745,11.7745,208600.0
2011-04-14 10:45:00,14.79,14.79,14.77,14.79,213100.0,11.7745,11.7745,11.7585,11.7745,213100.0
2011-04-14 10:50:00,14.79,14.81,14.78,14.79,183300.0,11.7745,11.7904,11.7665,11.7745,183300.0
2011-04-14 10:55:00,14.79,14.79,14.74,14.78,263700.0,11.7745,11.7745,11.7347,11.7665,263700.0
2011-04-14 11:00:00,14.77,14.8,14.76,14.79,164400.0,11.7585,11.7824,11.7506,11.7745,164400.0
2011-04-14 11:05:00,14.79,14.79,14.77,14.77,66300.0,11.7745,11.7745,11.7585,11.7585,66300.0
2011-04-14 11:10:00,14.77,14.79,14.77,14.77,203800.0,11.7585,11.7745,11.7585,11.7585,203800.0
2011-04-14 11:15:00,14.76,14.77,14.73,14.77,270800.0,11.7506,11.7585,11.7267,11.7585,270800.0
2011-04-14 11:20:00,14.76,14.77,14.74,14.74,118400.0,11.7506,11.7585,11.7347,11.7347,118400.0
2011-04-14 11:25:00,14.74,14.75,14.71,14.72,241300.0,11.7347,11.7426,11.7108,11.7187,241300.0
2011-04-14 11:30:00,14.72,14.76,14.72,14.75,118900.0,11.7187,11.7506,11.7187,11.7426,118900.0
2011-04-14 11:35:00,14.76,14.76,14.74,14.76,89900.0,11.7506,11.7506,11.7347,11.7506,89900.0
2011-04-14 11:40:00,14.75,14.77,14.74,14.74,144100.0,11.7426,11.7585,11.7347,11.7347,144100.0
2011-04-14 11:45:00,14.74,14.75,14.73,14.75,93300.0,11.7347,11.7426,11.7267,11.7426,93300.0
2011-04-14 11:50:00,14.75,14.76,14.73,14.76,171100.0,11.7426,11.7506,11.7267,11.7506,171100.0
2011-04-14 11:55:00,14.76,14.78,14.76,14.78,49000.0,11.7506,11.7665,11.7506,11.7665,49000.0
2011-04-14 12:00:00,14.78,14.79,14.75,14.79,178500.0,11.7665,11.7745,11.7426,11.7745,178500.0
2011-04-14 12:05:00,14.79,14.8,14.76,14.76,131700.0,11.7745,11.7824,11.7506,11.7506,131700.0
2011-04-14 12:10:00,14.77,14.78,14.76,14.77,108000.0,11.7585,11.7665,11.7506,11.7585,108000.0
2011-04-14 12:15:00,14.77,14.78,14.75,14.77,178900.0,11.7585,11.7665,11.7426,11.7585,178900.0
2011-04-14 12:20:00,14.77,14.79,14.76,14.77,148300.0,11.7585,11.7745,11.7506,11.7585,148300.0
2011-04-14 12:25:00,14.77,14.78,14.76,14.77,59800.0,11.7585,11.7665,11.7506,11.7585,59800.0
2011-04-14 12:30:00,14.76,14.82,14.76,14.82,313100.0,11.7506,11.7983,11.7506,11.7983,313100.0
2011-04-14 12:35:00,14.81,14.83,14.81,14.81,308900.0,11.7904,11.8063,11.7904,11.7904,308900.0
2011-04-14 12:40:00,14.81,14.82,14.8,14.82,97900.0,11.7904,11.7983,11.7824,11.7983,97900.0
2011-04-14 12:45:00,14.81,14.82,14.78,14.79,135500.0,11.7904,11.7983,11.7665,11.7745,135500.0
2011-04-14 12:50:00,14.79,14.82,14.79,14.82,79000.0,11.7745,11.7983,11.7745,11.7983,79000.0
2011-04-14 12:55:00,14.83,14.84,14.82,14.82,87400.0,11.8063,11.8143,11.7983,11.7983,87400.0
2011-04-14 13:00:00,14.82,14.84,14.81,14.82,103000.0,11.7983,11.8143,11.7904,11.7983,103000.0
2011-04-14 13:05:00,14.83,14.83,14.81,14.81,23600.0,11.8063,11.8063,11.7904,11.7904,23600.0
2011-04-14 13:10:00,14.81,14.83,14.81,14.82,121200.0,11.7904,11.8063,11.7904,11.7983,121200.0
2011-04-14 13:15:00,14.82,14.83,14.8,14.81,69800.0,11.7983,11.8063,11.7824,11.7904,69800.0
2011-04-14 13:20:00,14.8,14.81,14.74,14.75,230000.0,11.7824,11.7904,11.7347,11.7426,230000.0
2011-04-14 13:25:00,14.74,14.75,14.73,14.74,246900.0,11.7347,11.7426,11.7267,11.7347,246900.0
2011-04-14 13:30:00,14.74,14.74,14.71,14.71,192700.0,11.7347,11.7347,11.7108,11.7108,192700.0
2011-04-14 13:35:00,14.72,14.74,14.7,14.73,252800.0,11.7187,11.7347,11.7028,11.7267,252800.0
2011-04-14 13:40:00,14.73,14.74,14.71,14.74,193800.0,11.7267,11.7347,11.7108,11.7347,193800.0
2011-04-14 13:45:00,14.73,14.75,14.72,14.73,172200.0,11.7267,11.7426,11.7187,11.7267,172200.0
2011-04-14 13:50:00,14.73,14.73,14.72,14.73,253500.0,11.7267,11.7267,11.7187,11.7267,253500.0
2011-04-14 13:55:00,14.72,14.73,14.72,14.73,115500.0,11.7187,11.7267,11.7187,11.7267,115500.0
2011-04-14 14:00:00,14.73,14.75,14.73,14.75,97300.0,11.7267,11.7426,11.7267,11.7426,97300.0
2011-04-14 14:05:00,14.74,14.77,14.74,14.77,107800.0,11.7347,11.7585,11.7347,11.7585,107800.0
2011-04-14 14:10:00,14.76,14.78,14.76,14.78,50100.0,11.7506,11.7665,11.7506,11.7665,50100.0
2011-04-14 14:15:00,14.78,14.78,14.76,14.78,103500.0,11.7665,11.7665,11.7506,11.7665,103500.0
2011-04-14 14:20:00,14.78,14.78,14.74,14.74,595400.0,11.7665,11.7665,11.7347,11.7347,595400.0
2011-04-14 14:25:00,14.74,14.77,14.73,14.76,380300.0,11.7347,11.7585,11.7267,11.7506,380300.0
2011-04-14 14:30:00,14.76,14.77,14.74,14.77,255700.0,11.7506,11.7585,11.7347,11.7585,255700.0
2011-04-14 14:35:00,14.77,14.77,14.74,14.74,131100.0,11.7585,11.7585,11.7347,11.7347,131100.0
2011-04-14 14:40:00,14.74,14.75,14.71,14.73,318800.0,11.7347,11.7426,11.7108,11.7267,318800.0
2011-04-14 14:45:00,14.72,14.73,14.71,14.73,93400.0,11.7187,11.7267,11.7108,11.7267,93400.0
2011-04-14 14:50:00,14.73,14.73,14.71,14.73,231800.0,11.7267,11.7267,11.7108,11.7267,231800.0
2011-04-14 14:55:00,14.72,14.75,14.72,14.74,213600.0,11.7187,11.7426,11.7187,11.7347,213600.0
2011-04-14 15:00:00,14.74,14.76,14.73,14.76,216600.0,11.7347,11.7506,11.7267,11.7506,216600.0
2011-04-14 15:05:00,14.76,14.77,14.76,14.77,35900.0,11.7506,11.7585,11.7506,11.7585,35900.0
2011-04-14 15:10:00,14.77,14.79,14.76,14.79,200700.0,11.7585,11.7745,11.7506,11.7745,200700.0
2011-04-14 15:15:00,14.79,14.81,14.77,14.78,380300.0,11.7745,11.7904,11.7585,11.7665,380300.0
2011-04-14 15:20:00,14.78,14.78,14.75,14.76,372900.0,11.7665,11.7665,11.7426,11.7506,372900.0
2011-04-14 15:25:00,14.76,14.78,14.75,14.76,286000.0,11.7506,11.7665,11.7426,11.7506,286000.0
2011-04-14 15:30:00,14.76,14.77,14.74,14.75,403800.0,11.7506,11.7585,11.7347,11.7426,403800.0
2011-04-14 15:35:00,14.74,14.76,14.74,14.75,264500.0,11.7347,11.7506,11.7347,11.7426,264500.0
2011-04-14 15:40:00,14.76,14.76,14.74,14.74,320200.0,11.7506,11.7506,11.7347,11.7347,320200.0
2011-04-14 15:45:00,14.75,14.75,14.72,14.73,449600.0,11.7426,11.7426,11.7187,11.7267,449600.0
2011-04-14 15:50:00,14.73,14.74,14.72,14.74,358600.0,11.7267,11.7347,11.7187,11.7347,358600.0
2011-04-14 15:55:00,14.73,14.79,14.73,14.79,1543500.0,11.7267,11.7745,11.7267,11.7745,1543500.0
2011-04-15 09:30:00,14.8,14.86,14.68,14.69,1396800.0,11.7824,11.8302,11.6869,11.6949,1396800.0
2011-04-15 09:35:00,14.69,14.74,14.68,14.7,263900.0,11.6949,11.7347,11.6869,11.7028,263900.0
2011-04-15 09:40:00,14.7,14.73,14.64,14.68,378600.0,11.7028,11.7267,11.655,11.6869,378600.0
2011-04-15 09:45:00,14.7,14.7,14.62,14.62,258200.0,11.7028,11.7028,11.6391,11.6391,258200.0
2011-04-15 09:50:00,14.62,14.67,14.62,14.67,121100.0,11.6391,11.6789,11.6391,11.6789,121100.0
2011-04-15 09:55:00,14.67,14.7,14.66,14.69,142500.0,11.6789,11.7028,11.671,11.6949,142500.0
2011-04-15 10:00:00,14.69,14.76,14.69,14.75,193100.0,11.6949,11.7506,11.6949,11.7426,193100.0
2011-04-15 10:05:00,14.74,14.77,14.73,14.77,177300.0,11.7347,11.7585,11.7267,11.7585,177300.0
2011-04-15 10:10:00,14.77,14.82,14.77,14.79,306500.0,11.7585,11.7983,11.7585,11.7745,306500.0
2011-04-15 10:15:00,14.79,14.8,14.74,14.77,179700.0,11.7745,11.7824,11.7347,11.7585,179700.0
2011-04-15 10:20:00,14.76,14.79,14.76,14.78,115600.0,11.7506,11.7745,11.7506,11.7665,115600.0
2011-04-15 10:25:00,14.78,14.83,14.77,14.82,201800.0,11.7665,11.8063,11.7585,11.7983,201800.0
2011-04-15 10:30:00,14.81,14.86,14.77,14.8,296100.0,11.7904,11.8302,11.7585,11.7824,296100.0
2011-04-15 10:35:00,14.8,14.83,14.79,14.82,139900.0,11.7824,11.8063,11.7745,11.7983,139900.0
2011-04-15 10:40:00,14.82,14.84,14.8,14.8,149600.0,11.7983,11.8143,11.7824,11.7824,149600.0
2011-04-15 10:45:00,14.8,14.82,14.78,14.8,268700.0,11.7824,11.7983,11.7665,11.7824,268700.0
2011-04-15 10:50:00,14.81,14.84,14.8,14.84,179400.0,11.7904,11.8143,11.7824,11.8143,179400.0
2011-04-15 10:55:00,14.84,14.84,14.82,14.83,130600.0,11.8143,11.8143,11.7983,11.8063,130600.0
2011-04-15 11:00:00,14.83,14.84,14.82,14.84,105700.0,11.8063,11.8143,11.7983,11.8143,105700.0
2011-04-15 11:05:00,14.83,14.85,14.83,14.83,149600.0,11.8063,11.8222,11.8063,11.8063,149600.0
2011-04-15 11:10:00,14.83,14.84,14.79,14.79,208600.0,11.8063,11.8143,11.7745,11.7745,208600.0
2011-04-15 11:15:00,14.79,14.81,14.78,14.78,138900.0,11.7745,11.7904,11.7665,11.7665,138900.0
2011-04-15 11:20:00,14.79,14.81,14.78,14.8,135700.0,11.7745,11.7904,11.7665,11.7824,135700.0
2011-04-15 11:25:00,14.8,14.82,14.79,14.82,110300.0,11.7824,11.7983,11.7745,11.7983,110300.0
2011-04-15 11:30:00,14.82,14.87,14.82,14.85,274700.0,11.7983,11.8382,11.7983,11.8222,274700.0
2011-04-15 11:35:00,14.86,14.87,14.85,14.85,470800.0,11.8302,11.8382,11.8222,11.8222,470800.0
2011-04-15 11:40:00,14.85,14.86,14.85,14.86,62500.0,11.8222,11.8302,11.8222,11.8302,62500.0
2011-04-15 11:45:00,14.86,14.87,14.85,14.86,113200.0,11.8302,11.8382,11.8222,11.8302,113200.0
2011-04-15 11:50:00,14.87,14.87,14.85,14.86,246000.0,11.8382,11.8382,11.8222,11.8302,246000.0
2011-04-15 11:55:00,14.86,14.88,14.86,14.87,111300.0,11.8302,11.8461,11.8302,11.8382,111300.0
2011-04-15 12:00:00,14.87,14.88,14.87,14.88,33700.0,11.8382,11.8461,11.8382,11.8461,33700.0
2011-04-15 12:05:00,14.88,14.88,14.86,14.86,100200.0,11.8461,11.8461,11.8302,11.8302,100200.0
2011-04-15 12:10:00,14.87,14.89,14.86,14.89,63900.0,11.8382,11.8541,11.8302,11.8541,63900.0
2011-04-15 12:15:00,14.89,14.89,14.86,14.87,115400.0,11.8541,11.8541,11.8302,11.8382,115400.0
2011-04-15 12:20:00,14.87,14.87,14.85,14.85,453800.0,11.8382,11.8382,11.8222,11.8222,453800.0
2011-04-15 12:25:00,14.85,14.86,14.85,14.85,133600.0,11.8222,11.8302,11.8222,11.8222,133600.0
2011-04-15 12:30:00,14.85,14.87,14.85,14.87,106600.0,11.8222,11.8382,11.8222,11.8382,106600.0
2011-04-15 12:35:00,14.87,14.9,14.87,14.89,206500.0,11.8382,11.862,11.8382,11.8541,206500.0
2011-04-15 12:40:00,14.89,14.89,14.88,14.88,35600.0,11.8541,11.8541,11.8461,11.8461,35600.0
2011-04-15 12:45:00,14.88,14.9,14.88,14.9,188000.0,11.8461,11.862,11.8461,11.862,188000.0
2011-04-15 12:50:00,14.9,14.9,14.88,14.89,115300.0,11.862,11.862,11.8461,11.8541,115300.0
2011-04-15 12:55:00,14.88,14.88,14.85,14.85,198200.0,11.8461,11.8461,11.8222,11.8222,198200.0
2011-04-15 13:00:00,14.86,14.87,14.85,14.87,44200.0,11.8302,11.8382,11.8222,11.8382,44200.0
2011-04-15 13:05:00,14.87,14.89,14.87,14.88,262600.0,11.8382,11.8541,11.8382,11.8461,262600.0
2011-04-15 13:10:00,14.88,14.89,14.87,14.88,73400.0,11.8461,11.8541,11.8382,11.8461,73400.0
2011-04-15 13:15:00,14.88,14.88,14.86,14.86,83200.0,11.8461,11.8461,11.8302,11.8302,83200.0
2011-04-15 13:20:00,14.86,14.87,14.84,14.85,196800.0,11.8302,11.8382,11.8143,11.8222,196800.0
2011-04-15 13:25:00,14.85,14.85,14.82,14.82,87500.0,11.8222,11.8222,11.7983,11.7983,87500.0
2011-04-15 13:30:00,14.82,14.83,14.81,14.81,52600.0,11.7983,11.8063,11.7904,11.7904,52600.0
2011-04-15 13:35:00,14.81,14.82,14.8,14.82,123500.0,11.7904,11.7983,11.7824,11.7983,123500.0
2011-04-15 13:40:00,14.82,14.82,14.8,14.8,149700.0,11.7983,11.7983,11.7824,11.7824,149700.0
2011-04-15 13:45:00,14.81,14.82,14.8,14.82,160100.0,11.7904,11.7983,11.7824,11.7983,160100.0
2011-04-15 13:50:00,14.82,14.82,14.81,14.81,45700.0,11.7983,11.7983,11.7904,11.7904,45700.0
2011-04-15 13:55:00,14.81,14.82,14.8,14.8,93400.0,11.7904,11.7983,11.7824,11.7824,93400.0
2011-04-15 14:00:00,14.81,14.81,14.79,14.8,73600.0,11.7904,11.7904,11.7745,11.7824,73600.0
2011-04-15 14:05:00,14.81,14.81,14.79,14.79,116900.0,11.7904,11.7904,11.7745,11.7745,116900.0
2011-04-15 14:10:00,14.79,14.8,14.77,14.78,183000.0,11.7745,11.7824,11.7585,11.7665,183000.0
2011-04-15 14:15:00,14.79,14.79,14.75,14.76,195300.0,11.7745,11.7745,11.7426,11.7506,195300.0
2011-04-15 14:20:00,14.77,14.77,14.76,14.77,43400.0,11.7585,11.7585,11.7506,11.7585,43400.0
2011-04-15 14:25:00,14.76,14.77,14.74,14.74,145400.0,11.7506,11.7585,11.7347,11.7347,145400.0
2011-04-15 14:30:00,14.74,14.76,14.73,14.75,325100.0,11.7347,11.7506,11.7267,11.7426,325100.0
2011-04-15 14:35:00,14.74,14.75,14.73,14.74,269100.0,11.7347,11.7426,11.7267,11.7347,269100.0
2011-04-15 14:40:00,14.74,14.74,14.73,14.74,149800.0,11.7347,11.7347,11.7267,11.7347,149800.0
2011-04-15 14:45:00,14.74,14.74,14.73,14.73,93000.0,11.7347,11.7347,11.7267,11.7267,93000.0
2011-04-15 14:50:00,14.73,14.74,14.72,14.73,171000.0,11.7267,11.7347,11.7187,11.7267,171000.0
2011-04-15 14:55:00,14.73,14.74,14.72,14.73,129100.0,11.7267,11.7347,11.7187,11.7267,129100.0
2011-04-15 15:00:00,14.74,14.74,14.71,14.71,180800.0,11.7347,11.7347,11.7108,11.7108,180800.0
2011-04-15 15:05:00,14.71,14.73,14.71,14.71,169000.0,11.7108,11.7267,11.7108,11.7108,169000.0
2011-04-15 15:10:00,14.71,14.72,14.69,14.7,215100.0,11.7108,11.7187,11.6949,11.7028,215100.0
2011-04-15 15:15:00,14.69,14.69,14.67,14.68,276100.0,11.6949,11.6949,11.6789,11.6869,276100.0
2011-04-15 15:20:00,14.69,14.69,14.66,14.68,505500.0,11.6949,11.6949,11.671,11.6869,505500.0
2011-04-15 15:25:00,14.68,14.69,14.65,14.67,464500.0,11.6869,11.6949,11.663,11.6789,464500.0
2011-04-15 15:30:00,14.68,14.69,14.66,14.69,371300.0,11.6869,11.6949,11.671,11.6949,371300.0
2011-04-15 15:35:00,14.68,14.69,14.67,14.69,478600.0,11.6869,11.6949,11.6789,11.6949,478600.0
2011-04-15 15:40:00,14.69,14.7,14.67,14.67,398100.0,11.6949,11.7028,11.6789,11.6789,398100.0
2011-04-15 15:45:00,14.67,14.69,14.65,14.65,804800.0,11.6789,11.6949,11.663,11.663,804800.0
2011-04-15 15:50:00,14.65,14.72,14.64,14.72,1076500.0,11.663,11.7187,11.655,11.7187,1076500.0
2011-04-15 15:55:00,14.72,14.73,14.71,14.72,936500.0,11.7187,11.7267,11.7108,11.7187,936500.0
2011-04-18 09:30:00,14.56,14.57,14.5,14.53,493500.0,11.5914,11.5993,11.5436,11.5675,493500.0
2011-04-18 09:35:00,14.53,14.56,14.51,14.53,272100.0,11.5675,11.5914,11.5516,11.5675,272100.0
2011-04-18 09:40:00,14.53,14.54,14.5,14.53,378800.0,11.5675,11.5754,11.5436,11.5675,378800.0
2011-04-18 09:45:00,14.53,14.6,14.52,14.57,321500.0,11.5675,11.6232,11.5595,11.5993,321500.0
2011-04-18 09:50:00,14.57,14.59,14.55,14.58,342400.0,11.5993,11.6152,11.5834,11.6073,342400.0
2011-04-18 09:55:00,14.58,14.6,14.55,14.59,212400.0,11.6073,11.6232,11.5834,11.6152,212400.0
2011-04-18 10:00:00,14.58,14.59,14.51,14.58,406400.0,11.6073,11.6152,11.5516,11.6073,406400.0
2011-04-18 10:05:00,14.58,14.58,14.53,14.54,325600.0,11.6073,11.6073,11.5675,11.5754,325600.0
2011-04-18 10:10:00,14.54,14.57,14.52,14.54,292800.0,11.5754,11.5993,11.5595,11.5754,292800.0
2011-04-18 10:15:00,14.53,14.56,14.51,14.54,153700.0,11.5675,11.5914,11.5516,11.5754,153700.0
2011-04-18 10:20:00,14.55,14.58,14.54,14.56,177200.0,11.5834,11.6073,11.5754,11.5914,177200.0
2011-04-18 10:25:00,14.55,14.56,14.53,14.55,136200.0,11.5834,11.5914,11.5675,11.5834,136200.0
2011-04-18 10:30:00,14.55,14.59,14.51,14.51,199200.0,11.5834,11.6152,11.5516,11.5516,199200.0
2011-04-18 10:35:00,14.52,14.54,14.5,14.5,121300.0,11.5595,11.5754,11.5436,11.5436,121300.0
2011-04-18 10:40:00,14.5,14.51,14.46,14.47,333600.0,11.5436,11.5516,11.5117,11.5197,333600.0
2011-04-18 10:45:00,14.46,14.47,14.44,14.46,253200.0,11.5117,11.5197,11.4958,11.5117,253200.0
2011-04-18 10:50:00,14.45,14.49,14.44,14.48,185600.0,11.5038,11.5356,11.4958,11.5277,185600.0
2011-04-18 10:55:00,14.48,14.48,14.43,14.46,188400.0,11.5277,11.5277,11.4879,11.5117,188400.0
2011-04-18 11:00:00,14.46,14.5,14.45,14.48,169500.0,11.5117,11.5436,11.5038,11.5277,169500.0
2011-04-18 11:05:00,14.47,14.49,14.46,14.48,167200.0,11.5197,11.5356,11.5117,11.5277,167200.0
2011-04-18 11:10:00,14.48,14.52,14.48,14.5,204500.0,11.5277,11.5595,11.5277,11.5436,204500.0
2011-04-18 11:15:00,14.5,14.51,14.48,14.5,262500.0,11.5436,11.5516,11.5277,11.5436,262500.0
2011-04-18 11:20:00,14.5,14.55,14.49,14.54,131500.0,11.5436,11.5834,11.5356,11.5754,131500.0
2011-04-18 11:25:00,14.54,14.56,14.53,14.55,105700.0,11.5754,11.5914,11.5675,11.5834,105700.0
2011-04-18 11:30:00,14.56,14.56,14.53,14.53,107200.0,11.5914,11.5914,11.5675,11.5675,107200.0
2011-04-18 11:35:00,14.53,14.55,14.52,14.53,233300.0,11.5675,11.5834,11.5595,11.5675,233300.0
2011-04-18 11:40:00,14.53,14.53,14.48,14.49,135800.0,11.5675,11.5675,11.5277,11.5356,135800.0
2011-04-18 11:45:00,14.48,14.52,14.48,14.49,77300.0,11.5277,11.5595,11.5277,11.5356,77300.0
2011-04-18 11:50:00,14.5,14.5,14.49,14.5,37300.0,11.5436,11.5436,11.5356,11.5436,37300.0
2011-04-18 11:55:00,14.5,14.5,14.47,14.47,177900.0,11.5436,11.5436,11.5197,11.5197,177900.0
2011-04-18 12:00:00,14.46,14.47,14.45,14.46,50200.0,11.5117,11.5197,11.5038,11.5117,50200.0
2011-04-18 12:05:00,14.45,14.47,14.44,14.46,426900.0,11.5038,11.5197,11.4958,11.5117,426900.0
2011-04-18 12:10:00,14.46,14.46,14.43,14.44,266800.0,11.5117,11.5117,11.4879,11.4958,266800.0
2011-04-18 12:15:00,14.45,14.45,14.42,14.44,213600.0,11.5038,11.5038,11.4799,11.4958,213600.0
2011-04-18 12:20:00,14.44,14.44,14.42,14.42,102700.0,11.4958,11.4958,11.4799,11.4799,102700.0
2011-04-18 12:25:00,14.42,14.45,14.42,14.45,106800.0,11.4799,11.5038,11.4799,11.5038,106800.0
2011-04-18 12:30:00,14.44,14.46,14.43,14.46,267500.0,11.4958,11.5117,11.4879,11.5117,267500.0
2011-04-18 12:35:00,14.46,14.47,14.45,14.46,112300.0,11.5117,11.5197,11.5038,11.5117,112300.0
2011-04-18 12:40:00,14.47,14.47,14.45,14.45,48000.0,11.5197,11.5197,11.5038,11.5038,48000.0
2011-04-18 12:45:00,14.45,14.46,14.45,14.45,21000.0,11.5038,11.5117,11.5038,11.5038,21000.0
2011-04-18 12:50:00,14.45,14.46,14.44,14.45,65600.0,11.5038,11.5117,11.4958,11.5038,65600.0
2011-04-18 12:55:00,14.45,14.47,14.44,14.45,147400.0,11.5038,11.5197,11.4958,11.5038,147400.0
2011-04-18 13:00:00,14.45,14.45,14.44,14.45,19400.0,11.5038,11.5038,11.4958,11.5038,19400.0
2011-04-18 13:05:00,14.44,14.46,14.44,14.45,66400.0,11.4958,11.5117,11.4958,11.5038,66400.0
2011-04-18 13:10:00,14.45,14.46,14.45,14.45,21800.0,11.5038,11.5117,11.5038,11.5038,21800.0
2011-04-18 13:15:00,14.45,14.47,14.44,14.46,123900.0,11.5038,11.5197,11.4958,11.5117,123900.0
2011-04-18 13:20:00,14.46,14.48,14.45,14.46,313600.0,11.5117,11.5277,11.5038,11.5117,313600.0
2011-04-18 13:25:00,14.46,14.47,14.46,14.47,28400.0,11.5117,11.5197,11.5117,11.5197,28400.0
2011-04-18 13:30:00,14.46,14.48,14.45,14.46,272700.0,11.5117,11.5277,11.5038,11.5117,272700.0
2011-04-18 13:35:00,14.46,14.46,14.45,14.45,28200.0,11.5117,11.5117,11.5038,11.5038,28200.0
2011-04-18 13:40:00,14.45,14.47,14.44,14.47,136900.0,11.5038,11.5197,11.4958,11.5197,136900.0
2011-04-18 13:45:00,14.46,14.47,14.44,14.47,185600.0,11.5117,11.5197,11.4958,11.5197,185600.0
2011-04-18 13:50:00,14.47,14.49,14.46,14.48,119500.0,11.5197,11.5356,11.5117,11.5277,119500.0
2011-04-18 13:55:00,14.48,14.48,14.47,14.47,96800.0,11.5277,11.5277,11.5197,11.5197,96800.0
2011-04-18 14:00:00,14.47,14.48,14.46,14.46,112600.0,11.5197,11.5277,11.5117,11.5117,112600.0
2011-04-18 14:05:00,14.46,14.49,14.46,14.48,153400.0,11.5117,11.5356,11.5117,11.5277,153400.0
2011-04-18 14:10:00,14.48,14.49,14.46,14.49,86100.0,11.5277,11.5356,11.5117,11.5356,86100.0
2011-04-18 14:15:00,14.49,14.49,14.46,14.48,82300.0,11.5356,11.5356,11.5117,11.5277,82300.0
2011-04-18 14:20:00,14.48,14.49,14.46,14.46,200000.0,11.5277,11.5356,11.5117,11.5117,200000.0
2011-04-18 14:25:00,14.47,14.49,14.46,14.48,184900.0,11.5197,11.5356,11.5117,11.5277,184900.0
2011-04-18 14:30:00,14.48,14.49,14.47,14.47,90200.0,11.5277,11.5356,11.5197,11.5197,90200.0
2011-04-18 14:35:00,14.47,14.49,14.47,14.48,302900.0,11.5197,11.5356,11.5197,11.5277,302900.0
2011-04-18 14:40:00,14.48,14.5,14.47,14.49,242300.0,11.5277,11.5436,11.5197,11.5356,242300.0
2011-04-18 14:45:00,14.5,14.52,14.48,14.5,335000.0,11.5436,11.5595,11.5277,11.5436,335000.0
2011-04-18 14:50:00,14.5,14.51,14.49,14.51,133700.0,11.5436,11.5516,11.5356,11.5516,133700.0
2011-04-18 14:55:00,14.51,14.52,14.46,14.46,471200.0,11.5516,11.5595,11.5117,11.5117,471200.0
2011-04-18 15:00:00,14.46,14.47,14.44,14.45,316800.0,11.5117,11.5197,11.4958,11.5038,316800.0
2011-04-18 15:05:00,14.46,14.48,14.41,14.44,355800.0,11.5117,11.5277,11.4719,11.4958,355800.0
2011-04-18 15:10:00,14.45,14.47,14.44,14.47,62200.0,11.5038,11.5197,11.4958,11.5197,62200.0
2011-04-18 15:15:00,14.47,14.49,14.46,14.49,388800.0,11.5197,11.5356,11.5117,11.5356,388800.0
2011-04-18 15:20:00,14.49,14.49,14.46,14.46,328600.0,11.5356,11.5356,11.5117,11.5117,328600.0
2011-04-18 15:25:00,14.46,14.48,14.45,14.47,235700.0,11.5117,11.5277,11.5038,11.5197,235700.0
2011-04-18 15:30:00,14.47,14.49,14.46,14.48,384700.0,11.5197,11.5356,11.5117,11.5277,384700.0
2011-04-18 15:35:00,14.48,14.48,14.45,14.47,250900.0,11.5277,11.5277,11.5038,11.5197,250900.0
2011-04-18 15:40:00,14.48,14.48,14.47,14.47,119700.0,11.5277,11.5277,11.5197,11.5197,119700.0
2011-04-18 15:45:00,14.47,14.48,14.45,14.47,420700.0,11.5197,11.5277,11.5038,11.5197,420700.0
2011-04-18 15:50:00,14.48,14.49,14.47,14.48,659200.0,11.5277,11.5356,11.5197,11.5277,659200.0
2011-04-18 15:55:00,14.47,14.49,14.47,14.48,1628100.0,11.5197,11.5356,11.5197,11.5277,1628100.0
2011-04-19 09:30:00,14.47,14.59,14.47,14.55,470200.0,11.5197,11.6152,11.5197,11.5834,470200.0
2011-04-19 09:35:00,14.55,14.59,14.55,14.58,255900.0,11.5834,11.6152,11.5834,11.6073,255900.0
2011-04-19 09:40:00,14.59,14.62,14.56,14.61,284700.0,11.6152,11.6391,11.5914,11.6312,284700.0
2011-04-19 09:45:00,14.6,14.63,14.58,14.6,165100.0,11.6232,11.6471,11.6073,11.6232,165100.0
2011-04-19 09:50:00,14.59,14.6,14.56,14.58,214100.0,11.6152,11.6232,11.5914,11.6073,214100.0
2011-04-19 09:55:00,14.57,14.61,14.57,14.59,170800.0,11.5993,11.6312,11.5993,11.6152,170800.0
2011-04-19 10:00:00,14.59,14.6,14.56,14.59,281700.0,11.6152,11.6232,11.5914,11.6152,281700.0
2011-04-19 10:05:00,14.58,14.6,14.57,14.59,199000.0,11.6073,11.6232,11.5993,11.6152,199000.0
2011-04-19 10:10:00,14.59,14.6,14.57,14.58,290500.0,11.6152,11.6232,11.5993,11.6073,290500.0
2011-04-19 10:15:00,14.59,14.62,14.58,14.59,121300.0,11.6152,11.6391,11.6073,11.6152,121300.0
2011-04-19 10:20:00,14.59,14.59,14.57,14.58,122200.0,11.6152,11.6152,11.5993,11.6073,122200.0
2011-04-19 10:25:00,14.58,14.59,14.57,14.59,197200.0,11.6073,11.6152,11.5993,11.6152,197200.0
2011-04-19 10:30:00,14.58,14.59,14.56,14.58,381100.0,11.6073,11.6152,11.5914,11.6073,381100.0
2011-04-19 10:35:00,14.59,14.6,14.58,14.58,87400.0,11.6152,11.6232,11.6073,11.6073,87400.0
2011-04-19 10:40:00,14.58,14.59,14.58,14.59,94000.0,11.6073,11.6152,11.6073,11.6152,94000.0
2011-04-19 10:45:00,14.59,14.61,14.58,14.6,320200.0,11.6152,11.6312,11.6073,11.6232,320200.0
2011-04-19 10:50:00,14.6,14.61,14.57,14.61,157900.0,11.6232,11.6312,11.5993,11.6312,157900.0
2011-04-19 10:55:00,14.6,14.61,14.59,14.6,404700.0,11.6232,11.6312,11.6152,11.6232,404700.0
2011-04-19 11:00:00,14.6,14.64,14.59,14.64,279700.0,11.6232,11.655,11.6152,11.655,279700.0
2011-04-19 11:05:00,14.64,14.66,14.63,14.63,161100.0,11.655,11.671,11.6471,11.6471,161100.0
2011-04-19 11:10:00,14.64,14.64,14.59,14.61,234500.0,11.655,11.655,11.6152,11.6312,234500.0
2011-04-19 11:15:00,14.61,14.64,14.6,14.61,184400.0,11.6312,11.655,11.6232,11.6312,184400.0
2011-04-19 11:20:00,14.61,14.61,14.59,14.6,274200.0,11.6312,11.6312,11.6152,11.6232,274200.0
2011-04-19 11:25:00,14.6,14.61,14.59,14.61,247400.0,11.6232,11.6312,11.6152,11.6312,247400.0
2011-04-19 11:30:00,14.6,14.61,14.6,14.61,60200.0,11.6232,11.6312,11.6232,11.6312,60200.0
2011-04-19 11:35:00,14.61,14.61,14.6,14.6,29700.0,11.6312,11.6312,11.6232,11.6232,29700.0
2011-04-19 11:40:00,14.6,14.61,14.6,14.6,51200.0,11.6232,11.6312,11.6232,11.6232,51200.0
2011-04-19 11:45:00,14.6,14.61,14.6,14.6,209600.0,11.6232,11.6312,11.6232,11.6232,209600.0
2011-04-19 11:50:00,14.61,14.64,14.6,14.64,70500.0,11.6312,11.655,11.6232,11.655,70500.0
2011-04-19 11:55:00,14.64,14.64,14.62,14.62,90000.0,11.655,11.655,11.6391,11.6391,90000.0
2011-04-19 12:00:00,14.63,14.63,14.6,14.61,79300.0,11.6471,11.6471,11.6232,11.6312,79300.0
2011-04-19 12:05:00,14.61,14.61,14.6,14.6,148400.0,11.6312,11.6312,11.6232,11.6232,148400.0
2011-04-19 12:10:00,14.6,14.61,14.6,14.6,35200.0,11.6232,11.6312,11.6232,11.6232,35200.0
2011-04-19 12:15:00,14.6,14.61,14.6,14.6,65300.0,11.6232,11.6312,11.6232,11.6232,65300.0
2011-04-19 12:20:00,14.6,14.61,14.6,14.6,95900.0,11.6232,11.6312,11.6232,11.6232,95900.0
2011-04-19 12:25:00,14.6,14.61,14.6,14.6,117700.0,11.6232,11.6312,11.6232,11.6232,117700.0
2011-04-19 12:30:00,14.6,14.61,14.6,14.6,84800.0,11.6232,11.6312,11.6232,11.6232,84800.0
2011-04-19 12:35:00,14.61,14.62,14.6,14.62,98700.0,11.6312,11.6391,11.6232,11.6391,98700.0
2011-04-19 12:40:00,14.62,14.62,14.6,14.62,87900.0,11.6391,11.6391,11.6232,11.6391,87900.0
2011-04-19 12:45:00,14.61,14.62,14.6,14.6,95000.0,11.6312,11.6391,11.6232,11.6232,95000.0
2011-04-19 12:50:00,14.6,14.63,14.6,14.62,67800.0,11.6232,11.6471,11.6232,11.6391,67800.0
2011-04-19 12:55:00,14.62,14.67,14.62,14.65,163000.0,11.6391,11.6789,11.6391,11.663,163000.0
2011-04-19 13:00:00,14.65,14.67,14.65,14.67,59500.0,11.663,11.6789,11.663,11.6789,59500.0
2011-04-19 13:05:00,14.67,14.67,14.66,14.67,40600.0,11.6789,11.6789,11.671,11.6789,40600.0
2011-04-19 13:10:00,14.67,14.69,14.66,14.69,73300.0,11.6789,11.6949,11.671,11.6949,73300.0
2011-04-19 13:15:00,14.69,14.71,14.69,14.7,79700.0,11.6949,11.7108,11.6949,11.7028,79700.0
2011-04-19 13:20:00,14.7,14.72,14.68,14.71,148700.0,11.7028,11.7187,11.6869,11.7108,148700.0
2011-04-19 13:25:00,14.71,14.72,14.71,14.71,30000.0,11.7108,11.7187,11.7108,11.7108,30000.0
2011-04-19 13:30:00,14.71,14.74,14.7,14.74,481500.0,11.7108,11.7347,11.7028,11.7347,481500.0
2011-04-19 13:35:00,14.74,14.75,14.73,14.74,109300.0,11.7347,11.7426,11.7267,11.7347,109300.0
2011-04-19 13:40:00,14.74,14.77,14.74,14.76,162500.0,11.7347,11.7585,11.7347,11.7506,162500.0
2011-04-19 13:45:00,14.77,14.77,14.75,14.76,116400.0,11.7585,11.7585,11.7426,11.7506,116400.0
2011-04-19 13:50:00,14.76,14.76,14.74,14.75,75600.0,11.7506,11.7506,11.7347,11.7426,75600.0
2011-04-19 13:55:00,14.74,14.75,14.72,14.72,135000.0,11.7347,11.7426,11.7187,11.7187,135000.0
2011-04-19 14:00:00,14.73,14.73,14.7,14.7,86200.0,11.7267,11.7267,11.7028,11.7028,86200.0
2011-04-19 14:05:00,14.7,14.72,14.69,14.71,188700.0,11.7028,11.7187,11.6949,11.7108,188700.0
2011-04-19 14:10:00,14.71,14.73,14.7,14.73,80100.0,11.7108,11.7267,11.7028,11.7267,80100.0
2011-04-19 14:15:00,14.73,14.73,14.71,14.71,79500.0,11.7267,11.7267,11.7108,11.7108,79500.0
2011-04-19 14:20:00,14.71,14.73,14.69,14.71,270100.0,11.7108,11.7267,11.6949,11.7108,270100.0
2011-04-19 14:25:00,14.7,14.71,14.68,14.68,54800.0,11.7028,11.7108,11.6869,11.6869,54800.0
2011-04-19 14:30:00,14.68,14.69,14.66,14.67,68500.0,11.6869,11.6949,11.671,11.6789,68500.0
2011-04-19 14:35:00,14.66,14.67,14.66,14.66,38000.0,11.671,11.6789,11.671,11.671,38000.0
2011-04-19 14:40:00,14.66,14.68,14.66,14.67,157500.0,11.671,11.6869,11.671,11.6789,157500.0
2011-04-19 14:45:00,14.67,14.7,14.67,14.67,118500.0,11.6789,11.7028,11.6789,11.6789,118500.0
2011-04-19 14:50:00,14.67,14.68,14.64,14.66,146200.0,11.6789,11.6869,11.655,11.671,146200.0
2011-04-19 14:55:00,14.66,14.66,14.64,14.65,56400.0,11.671,11.671,11.655,11.663,56400.0
2011-04-19 15:00:00,14.64,14.65,14.64,14.64,53900.0,11.655,11.663,11.655,11.655,53900.0
2011-04-19 15:05:00,14.64,14.66,14.63,14.63,166900.0,11.655,11.671,11.6471,11.6471,166900.0
2011-04-19 15:10:00,14.63,14.64,14.62,14.62,77400.0,11.6471,11.655,11.6391,11.6391,77400.0
2011-04-19 15:15:00,14.62,14.63,14.61,14.62,100800.0,11.6391,11.6471,11.6312,11.6391,100800.0
2011-04-19 15:20:00,14.63,14.63,14.62,14.62,86800.0,11.6471,11.6471,11.6391,11.6391,86800.0
2011-04-19 15:25:00,14.62,14.63,14.61,14.62,71700.0,11.6391,11.6471,11.6312,11.6391,71700.0
2011-04-19 15:30:00,14.61,14.62,14.59,14.61,215000.0,11.6312,11.6391,11.6152,11.6312,215000.0
2011-04-19 15:35:00,14.61,14.61,14.6,14.6,183900.0,11.6312,11.6312,11.6232,11.6232,183900.0
2011-04-19 15:40:00,14.61,14.61,14.58,14.6,641400.0,11.6312,11.6312,11.6073,11.6232,641400.0
2011-04-19 15:45:00,14.59,14.61,14.59,14.59,277600.0,11.6152,11.6312,11.6152,11.6152,277600.0
2011-04-19 15:50:00,14.59,14.61,14.59,14.59,685500.0,11.6152,11.6312,11.6152,11.6152,685500.0
2011-04-19 15:55:00,14.59,14.61,14.59,14.6,908100.0,11.6152,11.6312,11.6152,11.6232,908100.0
2011-04-20 09:30:00,15.16,15.44,15.14,15.39,1220800.0,12.069,12.2919,12.0531,12.2521,1220800.0
2011-04-20 09:35:00,15.39,15.39,15.29,15.31,724800.0,12.2521,12.2521,12.1725,12.1884,724800.0
2011-04-20 09:40:00,15.31,15.32,15.25,15.3,606500.0,12.1884,12.1964,12.1407,12.1805,606500.0
2011-04-20 09:45:00,15.31,15.31,15.23,15.25,375700.0,12.1884,12.1884,12.1248,12.1407,375700.0
2011-04-20 09:50:00,15.25,15.26,15.18,15.22,331300.0,12.1407,12.1486,12.0849,12.1168,331300.0
2011-04-20 09:55:00,15.22,15.23,15.18,15.19,204900.0,12.1168,12.1248,12.0849,12.0929,204900.0
2011-04-20 10:00:00,15.2,15.26,15.18,15.23,260200.0,12.1009,12.1486,12.0849,12.1248,260200.0
2011-04-20 10:05:00,15.24,15.28,15.23,15.24,295900.0,12.1327,12.1646,12.1248,12.1327,295900.0
2011-04-20 10:10:00,15.23,15.28,15.23,15.28,363900.0,12.1248,12.1646,12.1248,12.1646,363900.0
2011-04-20 10:15:00,15.27,15.32,15.26,15.29,279900.0,12.1566,12.1964,12.1486,12.1725,279900.0
2011-04-20 10:20:00,15.3,15.3,15.26,15.26,165400.0,12.1805,12.1805,12.1486,12.1486,165400.0
2011-04-20 10:25:00,15.26,15.32,15.25,15.31,257500.0,12.1486,12.1964,12.1407,12.1884,257500.0
2011-04-20 10:30:00,15.31,15.33,15.29,15.32,162700.0,12.1884,12.2044,12.1725,12.1964,162700.0
2011-04-20 10:35:00,15.33,15.34,15.29,15.32,267600.0,12.2044,12.2123,12.1725,12.1964,267600.0
2011-04-20 10:40:00,15.32,15.32,15.26,15.26,176400.0,12.1964,12.1964,12.1486,12.1486,176400.0
2011-04-20 10:45:00,15.27,15.29,15.24,15.26,131000.0,12.1566,12.1725,12.1327,12.1486,131000.0
2011-04-20 10:50:00,15.26,15.29,15.23,15.26,140900.0,12.1486,12.1725,12.1248,12.1486,140900.0
2011-04-20 10:55:00,15.26,15.27,15.24,15.26,155000.0,12.1486,12.1566,12.1327,12.1486,155000.0
2011-04-20 11:00:00,15.25,15.28,15.24,15.27,97300.0,12.1407,12.1646,12.1327,12.1566,97300.0
2011-04-20 11:05:00,15.27,15.27,15.22,15.22,100500.0,12.1566,12.1566,12.1168,12.1168,100500.0
2011-04-20 11:10:00,15.22,15.26,15.21,15.24,189900.0,12.1168,12.1486,12.1088,12.1327,189900.0
2011-04-20 11:15:00,15.24,15.25,15.19,15.2,273000.0,12.1327,12.1407,12.0929,12.1009,273000.0
2011-04-20 11:20:00,15.21,15.21,15.19,15.2,72300.0,12.1088,12.1088,12.0929,12.1009,72300.0
2011-04-20 11:25:00,15.21,15.23,15.19,15.23,229400.0,12.1088,12.1248,12.0929,12.1248,229400.0
2011-04-20 11:30:00,15.23,15.23,15.21,15.21,140000.0,12.1248,12.1248,12.1088,12.1088,140000.0
2011-04-20 11:35:00,15.21,15.23,15.21,15.22,78700.0,12.1088,12.1248,12.1088,12.1168,78700.0
2011-04-20 11:40:00,15.22,15.23,15.2,15.22,168800.0,12.1168,12.1248,12.1009,12.1168,168800.0
2011-04-20 11:45:00,15.22,15.22,15.21,15.22,30400.0,12.1168,12.1168,12.1088,12.1168,30400.0
2011-04-20 11:50:00,15.22,15.25,15.21,15.25,123100.0,12.1168,12.1407,12.1088,12.1407,123100.0
2011-04-20 11:55:00,15.25,15.27,15.23,15.24,177500.0,12.1407,12.1566,12.1248,12.1327,177500.0
2011-04-20 12:00:00,15.24,15.25,15.2,15.23,216000.0,12.1327,12.1407,12.1009,12.1248,216000.0
2011-04-20 12:05:00,15.23,15.24,15.21,15.23,106000.0,12.1248,12.1327,12.1088,12.1248,106000.0
2011-04-20 12:10:00,15.23,15.24,15.22,15.24,486200.0,12.1248,12.1327,12.1168,12.1327,486200.0
2011-04-20 12:15:00,15.23,15.24,15.21,15.23,46400.0,12.1248,12.1327,12.1088,12.1248,46400.0
2011-04-20 12:20:00,15.22,15.24,15.22,15.23,109000.0,12.1168,12.1327,12.1168,12.1248,109000.0
2011-04-20 12:25:00,15.23,15.24,15.22,15.22,58000.0,12.1248,12.1327,12.1168,12.1168,58000.0
2011-04-20 12:30:00,15.23,15.24,15.21,15.21,103700.0,12.1248,12.1327,12.1088,12.1088,103700.0
2011-04-20 12:35:00,15.21,15.22,15.18,15.19,59900.0,12.1088,12.1168,12.0849,12.0929,59900.0
2011-04-20 12:40:00,15.19,15.2,15.18,15.19,75700.0,12.0929,12.1009,12.0849,12.0929,75700.0
2011-04-20 12:45:00,15.18,15.21,15.15,15.16,131600.0,12.0849,12.1088,12.0611,12.069,131600.0
2011-04-20 12:50:00,15.16,15.18,15.15,15.17,94100.0,12.069,12.0849,12.0611,12.077,94100.0
2011-04-20 12:55:00,15.16,15.17,15.14,15.14,56100.0,12.069,12.077,12.0531,12.0531,56100.0
2011-04-20 13:00:00,15.15,15.17,15.13,15.17,181200.0,12.0611,12.077,12.0451,12.077,181200.0
2011-04-20 13:05:00,15.16,15.19,15.16,15.17,184100.0,12.069,12.0929,12.069,12.077,184100.0
2011-04-20 13:10:00,15.18,15.18,15.13,15.13,80700.0,12.0849,12.0849,12.0451,12.0451,80700.0
2011-04-20 13:15:00,15.14,15.15,15.13,15.15,117700.0,12.0531,12.0611,12.0451,12.0611,117700.0
2011-04-20 13:20:00,15.15,15.19,15.14,15.19,231100.0,12.0611,12.0929,12.0531,12.0929,231100.0
2011-04-20 13:25:00,15.19,15.21,15.18,15.2,162300.0,12.0929,12.1088,12.0849,12.1009,162300.0
2011-04-20 13:30:00,15.2,15.2,15.16,15.16,109900.0,12.1009,12.1009,12.069,12.069,109900.0
2011-04-20 13:35:00,15.16,15.17,15.15,15.16,85700.0,12.069,12.077,12.0611,12.069,85700.0
2011-04-20 13:40:00,15.16,15.18,15.15,15.18,42400.0,12.069,12.0849,12.0611,12.0849,42400.0
2011-04-20 13:45:00,15.18,15.2,15.18,15.2,41200.0,12.0849,12.1009,12.0849,12.1009,41200.0
2011-04-20 13:50:00,15.2,15.23,15.2,15.22,150300.0,12.1009,12.1248,12.1009,12.1168,150300.0
2011-04-20 13:55:00,15.23,15.26,15.22,15.26,194300.0,12.1248,12.1486,12.1168,12.1486,194300.0
2011-04-20 14:00:00,15.25,15.26,15.24,15.25,179700.0,12.1407,12.1486,12.1327,12.1407,179700.0
2011-04-20 14:05:00,15.25,15.25,15.21,15.22,146900.0,12.1407,12.1407,12.1088,12.1168,146900.0
2011-04-20 14:10:00,15.21,15.23,15.2,15.22,268500.0,12.1088,12.1248,12.1009,12.1168,268500.0
2011-04-20 14:15:00,15.23,15.25,15.22,15.25,45200.0,12.1248,12.1407,12.1168,12.1407,45200.0
2011-04-20 14:20:00,15.24,15.25,15.21,15.22,120600.0,12.1327,12.1407,12.1088,12.1168,120600.0
2011-04-20 14:25:00,15.22,15.25,15.22,15.25,79400.0,12.1168,12.1407,12.1168,12.1407,79400.0
2011-04-20 14:30:00,15.25,15.26,15.24,15.25,81500.0,12.1407,12.1486,12.1327,12.1407,81500.0
2011-04-20 14:35:00,15.25,15.28,15.25,15.27,142600.0,12.1407,12.1646,12.1407,12.1566,142600.0
2011-04-20 14:40:00,15.27,15.3,15.26,15.28,210200.0,12.1566,12.1805,12.1486,12.1646,210200.0
2011-04-20 14:45:00,15.28,15.29,15.27,15.29,177100.0,12.1646,12.1725,12.1566,12.1725,177100.0
2011-04-20 14:50:00,15.29,15.32,15.29,15.31,178900.0,12.1725,12.1964,12.1725,12.1884,178900.0
2011-04-20 14:55:00,15.31,15.31,15.29,15.3,124200.0,12.1884,12.1884,12.1725,12.1805,124200.0
2011-04-20 15:00:00,15.29,15.31,15.28,15.29,154500.0,12.1725,12.1884,12.1646,12.1725,154500.0
2011-04-20 15:05:00,15.29,15.29,15.25,15.26,272300.0,12.1725,12.1725,12.1407,12.1486,272300.0
2011-04-20 15:10:00,15.25,15.26,15.23,15.24,208100.0,12.1407,12.1486,12.1248,12.1327,208100.0
2011-04-20 15:15:00,15.24,15.24,15.21,15.23,211800.0,12.1327,12.1327,12.1088,12.1248,211800.0
2011-04-20 15:20:00,15.22,15.24,15.2,15.24,233400.0,12.1168,12.1327,12.1009,12.1327,233400.0
2011-04-20 15:25:00,15.23,15.28,15.23,15.28,305300.0,12.1248,12.1646,12.1248,12.1646,305300.0
2011-04-20 15:30:00,15.28,15.28,15.25,15.26,151700.0,12.1646,12.1646,12.1407,12.1486,151700.0
2011-04-20 15:35:00,15.25,15.27,15.24,15.27,305400.0,12.1407,12.1566,12.1327,12.1566,305400.0
2011-04-20 15:40:00,15.27,15.29,15.26,15.28,232200.0,12.1566,12.1725,12.1486,12.1646,232200.0
2011-04-20 15:45:00,15.28,15.29,15.26,15.27,309000.0,12.1646,12.1725,12.1486,12.1566,309000.0
2011-04-20 15:50:00,15.27,15.28,15.25,15.27,489000.0,12.1566,12.1646,12.1407,12.1566,489000.0
2011-04-20 15:55:00,15.27,15.28,15.26,15.27,1015900.0,12.1566,12.1646,12.1486,12.1566,1015900.0
2011-04-21 09:30:00,15.19,15.24,15.11,15.15,525800.0,12.0929,12.1327,12.0292,12.0611,525800.0
2011-04-21 09:35:00,15.14,15.19,15.12,15.13,413400.0,12.0531,12.0929,12.0372,12.0451,413400.0
2011-04-21 09:40:00,15.13,15.14,15.06,15.08,321400.0,12.0451,12.0531,11.9894,12.0053,321400.0
2011-04-21 09:45:00,15.07,15.08,15.05,15.07,197600.0,11.9974,12.0053,11.9815,11.9974,197600.0
2011-04-21 09:50:00,15.07,15.09,15.06,15.09,296100.0,11.9974,12.0133,11.9894,12.0133,296100.0
2011-04-21 09:55:00,15.09,15.12,15.08,15.11,144700.0,12.0133,12.0372,12.0053,12.0292,144700.0
2011-04-21 10:00:00,15.11,15.11,15.05,15.1,272200.0,12.0292,12.0292,11.9815,12.0213,272200.0
2011-04-21 10:05:00,15.1,15.11,15.07,15.1,217900.0,12.0213,12.0292,11.9974,12.0213,217900.0
2011-04-21 10:10:00,15.11,15.11,15.07,15.08,161200.0,12.0292,12.0292,11.9974,12.0053,161200.0
2011-04-21 10:15:00,15.09,15.1,15.08,15.08,150200.0,12.0133,12.0213,12.0053,12.0053,150200.0
2011-04-21 10:20:00,15.09,15.12,15.08,15.12,223400.0,12.0133,12.0372,12.0053,12.0372,223400.0
2011-04-21 10:25:00,15.12,15.12,15.08,15.09,88900.0,12.0372,12.0372,12.0053,12.0133,88900.0
2011-04-21 10:30:00,15.1,15.12,15.08,15.08,165800.0,12.0213,12.0372,12.0053,12.0053,165800.0
2011-04-21 10:35:00,15.08,15.09,15.06,15.09,137500.0,12.0053,12.0133,11.9894,12.0133,137500.0
2011-04-21 10:40:00,15.09,15.1,15.06,15.08,174400.0,12.0133,12.0213,11.9894,12.0053,174400.0
2011-04-21 10:45:00,15.08,15.08,15.03,15.04,200500.0,12.0053,12.0053,11.9655,11.9735,200500.0
2011-04-21 10:50:00,15.04,15.05,15.01,15.04,223800.0,11.9735,11.9815,11.9496,11.9735,223800.0
2011-04-21 10:55:00,15.04,15.08,15.04,15.05,417700.0,11.9735,12.0053,11.9735,11.9815,417700.0
2011-04-21 11:00:00,15.04,15.06,15.04,15.05,187100.0,11.9735,11.9894,11.9735,11.9815,187100.0
2011-04-21 11:05:00,15.06,15.07,15.04,15.06,179500.0,11.9894,11.9974,11.9735,11.9894,179500.0
2011-04-21 11:10:00,15.05,15.08,15.05,15.06,127800.0,11.9815,12.0053,11.9815,11.9894,127800.0
2011-04-21 11:15:00,15.07,15.08,15.04,15.08,138200.0,11.9974,12.0053,11.9735,12.0053,138200.0
2011-04-21 11:20:00,15.08,15.08,15.07,15.07,32400.0,12.0053,12.0053,11.9974,11.9974,32400.0
2011-04-21 11:25:00,15.08,15.11,15.07,15.11,406900.0,12.0053,12.0292,11.9974,12.0292,406900.0
2011-04-21 11:30:00,15.11,15.14,15.11,15.13,97100.0,12.0292,12.0531,12.0292,12.0451,97100.0
2011-04-21 11:35:00,15.13,15.16,15.12,15.16,113800.0,12.0451,12.069,12.0372,12.069,113800.0
2011-04-21 11:40:00,15.16,15.16,15.14,15.15,143100.0,12.069,12.069,12.0531,12.0611,143100.0
2011-04-21 11:45:00,15.15,15.15,15.13,15.15,209600.0,12.0611,12.0611,12.0451,12.0611,209600.0
2011-04-21 11:50:00,15.15,15.15,15.14,15.15,69900.0,12.0611,12.0611,12.0531,12.0611,69900.0
2011-04-21 11:55:00,15.15,15.16,15.14,15.15,151900.0,12.0611,12.069,12.0531,12.0611,151900.0
2011-04-21 12:00:00,15.15,15.16,15.14,15.15,60500.0,12.0611,12.069,12.0531,12.0611,60500.0
2011-04-21 12:05:00,15.15,15.19,15.14,15.19,141500.0,12.0611,12.0929,12.0531,12.0929,141500.0
2011-04-21 12:10:00,15.19,15.21,15.18,15.21,53900.0,12.0929,12.1088,12.0849,12.1088,53900.0
2011-04-21 12:15:00,15.21,15.21,15.2,15.21,66900.0,12.1088,12.1088,12.1009,12.1088,66900.0
2011-04-21 12:20:00,15.21,15.22,15.21,15.22,30800.0,12.1088,12.1168,12.1088,12.1168,30800.0
2011-04-21 12:25:00,15.22,15.22,15.21,15.21,92800.0,12.1168,12.1168,12.1088,12.1088,92800.0
2011-04-21 12:30:00,15.21,15.21,15.2,15.21,26500.0,12.1088,12.1088,12.1009,12.1088,26500.0
2011-04-21 12:35:00,15.21,15.21,15.2,15.2,48500.0,12.1088,12.1088,12.1009,12.1009,48500.0
2011-04-21 12:40:00,15.21,15.21,15.2,15.21,44500.0,12.1088,12.1088,12.1009,12.1088,44500.0
2011-04-21 12:45:00,15.21,15.23,15.2,15.22,58500.0,12.1088,12.1248,12.1009,12.1168,58500.0
2011-04-21 12:50:00,15.23,15.23,15.22,15.23,16200.0,12.1248,12.1248,12.1168,12.1248,16200.0
2011-04-21 12:55:00,15.23,15.23,15.21,15.23,146200.0,12.1248,12.1248,12.1088,12.1248,146200.0
2011-04-21 13:00:00,15.23,15.24,15.22,15.23,231400.0,12.1248,12.1327,12.1168,12.1248,231400.0
2011-04-21 13:05:00,15.22,15.23,15.21,15.22,124800.0,12.1168,12.1248,12.1088,12.1168,124800.0
2011-04-21 13:10:00,15.23,15.23,15.21,15.21,53900.0,12.1248,12.1248,12.1088,12.1088,53900.0
2011-04-21 13:15:00,15.21,15.21,15.2,15.2,72400.0,12.1088,12.1088,12.1009,12.1009,72400.0
2011-04-21 13:20:00,15.21,15.21,15.2,15.21,20100.0,12.1088,12.1088,12.1009,12.1088,20100.0
2011-04-21 13:25:00,15.21,15.22,15.21,15.22,75700.0,12.1088,12.1168,12.1088,12.1168,75700.0
2011-04-21 13:30:00,15.22,15.23,15.2,15.21,114100.0,12.1168,12.1248,12.1009,12.1088,114100.0
2011-04-21 13:35:00,15.21,15.22,15.2,15.22,65400.0,12.1088,12.1168,12.1009,12.1168,65400.0
2011-04-21 13:40:00,15.22,15.25,15.21,15.24,136200.0,12.1168,12.1407,12.1088,12.1327,136200.0
2011-04-21 13:45:00,15.24,15.24,15.23,15.24,52600.0,12.1327,12.1327,12.1248,12.1327,52600.0
2011-04-21 13:50:00,15.24,15.25,15.23,15.25,65200.0,12.1327,12.1407,12.1248,12.1407,65200.0
2011-04-21 13:55:00,15.24,15.26,15.24,15.26,88500.0,12.1327,12.1486,12.1327,12.1486,88500.0
2011-04-21 14:00:00,15.25,15.26,15.23,15.24,67600.0,12.1407,12.1486,12.1248,12.1327,67600.0
2011-04-21 14:05:00,15.24,15.24,15.21,15.24,129900.0,12.1327,12.1327,12.1088,12.1327,129900.0
2011-04-21 14:10:00,15.24,15.26,15.23,15.26,68800.0,12.1327,12.1486,12.1248,12.1486,68800.0
2011-04-21 14:15:00,15.25,15.26,15.24,15.25,146800.0,12.1407,12.1486,12.1327,12.1407,146800.0
2011-04-21 14:20:00,15.24,15.26,15.23,15.24,122700.0,12.1327,12.1486,12.1248,12.1327,122700.0
2011-04-21 14:25:00,15.24,15.25,15.23,15.24,122000.0,12.1327,12.1407,12.1248,12.1327,122000.0
2011-04-21 14:30:00,15.24,15.25,15.23,15.25,46800.0,12.1327,12.1407,12.1248,12.1407,46800.0
2011-04-21 14:35:00,15.25,15.26,15.24,15.24,136200.0,12.1407,12.1486,12.1327,12.1327,136200.0
2011-04-21 14:40:00,15.24,15.25,15.23,15.23,66300.0,12.1327,12.1407,12.1248,12.1248,66300.0
2011-04-21 14:45:00,15.23,15.24,15.22,15.23,92400.0,12.1248,12.1327,12.1168,12.1248,92400.0
2011-04-21 14:50:00,15.23,15.24,15.22,15.22,130600.0,12.1248,12.1327,12.1168,12.1168,130600.0
2011-04-21 14:55:00,15.23,15.23,15.21,15.22,85100.0,12.1248,12.1248,12.1088,12.1168,85100.0
2011-04-21 15:00:00,15.22,15.22,15.21,15.22,52700.0,12.1168,12.1168,12.1088,12.1168,52700.0
2011-04-21 15:05:00,15.22,15.22,15.21,15.22,29600.0,12.1168,12.1168,12.1088,12.1168,29600.0
2011-04-21 15:10:00,15.22,15.23,15.21,15.21,101000.0,12.1168,12.1248,12.1088,12.1088,101000.0
2011-04-21 15:15:00,15.21,15.24,15.21,15.24,236400.0,12.1088,12.1327,12.1088,12.1327,236400.0
2011-04-21 15:20:00,15.24,15.24,15.23,15.24,45200.0,12.1327,12.1327,12.1248,12.1327,45200.0
2011-04-21 15:25:00,15.24,15.24,15.22,15.23,161100.0,12.1327,12.1327,12.1168,12.1248,161100.0
2011-04-21 15:30:00,15.22,15.24,15.22,15.24,194300.0,12.1168,12.1327,12.1168,12.1327,194300.0
2011-04-21 15:35:00,15.24,15.25,15.23,15.24,141900.0,12.1327,12.1407,12.1248,12.1327,141900.0
2011-04-21 15:40:00,15.24,15.25,15.23,15.24,164400.0,12.1327,12.1407,12.1248,12.1327,164400.0
2011-04-21 15:45:00,15.24,15.25,15.23,15.25,179300.0,12.1327,12.1407,12.1248,12.1407,179300.0
2011-04-21 15:50:00,15.25,15.25,15.23,15.23,322100.0,12.1407,12.1407,12.1248,12.1248,322100.0
2011-04-21 15:55:00,15.23,15.25,15.22,15.23,619600.0,12.1248,12.1407,12.1168,12.1248,619600.0
2011-04-25 09:30:00,15.27,15.3,15.2,15.23,268100.0,12.1566,12.1805,12.1009,12.1248,268100.0
2011-04-25 09:35:00,15.23,15.25,15.2,15.23,146200.0,12.1248,12.1407,12.1009,12.1248,146200.0
2011-04-25 09:40:00,15.23,15.25,15.2,15.2,144000.0,12.1248,12.1407,12.1009,12.1009,144000.0
2011-04-25 09:45:00,15.21,15.26,15.21,15.25,206600.0,12.1088,12.1486,12.1088,12.1407,206600.0
2011-04-25 09:50:00,15.24,15.26,15.23,15.23,77900.0,12.1327,12.1486,12.1248,12.1248,77900.0
2011-04-25 09:55:00,15.23,15.23,15.18,15.19,159400.0,12.1248,12.1248,12.0849,12.0929,159400.0
2011-04-25 10:00:00,15.19,15.22,15.19,15.22,106100.0,12.0929,12.1168,12.0929,12.1168,106100.0
2011-04-25 10:05:00,15.21,15.21,15.18,15.2,115100.0,12.1088,12.1088,12.0849,12.1009,115100.0
2011-04-25 10:10:00,15.2,15.23,15.17,15.23,91400.0,12.1009,12.1248,12.077,12.1248,91400.0
2011-04-25 10:15:00,15.22,15.27,15.22,15.24,293400.0,12.1168,12.1566,12.1168,12.1327,293400.0
2011-04-25 10:20:00,15.23,15.24,15.21,15.23,226600.0,12.1248,12.1327,12.1088,12.1248,226600.0
2011-04-25 10:25:00,15.23,15.26,15.22,15.25,174000.0,12.1248,12.1486,12.1168,12.1407,174000.0
2011-04-25 10:30:00,15.25,15.27,15.24,15.26,82600.0,12.1407,12.1566,12.1327,12.1486,82600.0
2011-04-25 10:35:00,15.25,15.28,15.24,15.28,181700.0,12.1407,12.1646,12.1327,12.1646,181700.0
2011-04-25 10:40:00,15.29,15.29,15.27,15.27,69700.0,12.1725,12.1725,12.1566,12.1566,69700.0
2011-04-25 10:45:00,15.27,15.27,15.22,15.23,191300.0,12.1566,12.1566,12.1168,12.1248,191300.0
2011-04-25 10:50:00,15.22,15.22,15.16,15.16,183100.0,12.1168,12.1168,12.069,12.069,183100.0
2011-04-25 10:55:00,15.16,15.17,15.13,15.16,173400.0,12.069,12.077,12.0451,12.069,173400.0
2011-04-25 11:00:00,15.17,15.21,15.16,15.21,206000.0,12.077,12.1088,12.069,12.1088,206000.0
2011-04-25 11:05:00,15.2,15.21,15.2,15.2,128000.0,12.1009,12.1088,12.1009,12.1009,128000.0
2011-04-25 11:10:00,15.2,15.21,15.17,15.18,397100.0,12.1009,12.1088,12.077,12.0849,397100.0
2011-04-25 11:15:00,15.17,15.21,15.16,15.21,115800.0,12.077,12.1088,12.069,12.1088,115800.0
2011-04-25 11:20:00,15.21,15.24,15.2,15.23,59300.0,12.1088,12.1327,12.1009,12.1248,59300.0
2011-04-25 11:25:00,15.24,15.24,15.23,15.24,28000.0,12.1327,12.1327,12.1248,12.1327,28000.0
2011-04-25 11:30:00,15.24,15.24,15.23,15.24,15300.0,12.1327,12.1327,12.1248,12.1327,15300.0
2011-04-25 11:35:00,15.24,15.24,15.23,15.24,47300.0,12.1327,12.1327,12.1248,12.1327,47300.0
2011-04-25 11:40:00,15.24,15.24,15.23,15.24,13300.0,12.1327,12.1327,12.1248,12.1327,13300.0
2011-04-25 11:45:00,15.24,15.24,15.23,15.24,20700.0,12.1327,12.1327,12.1248,12.1327,20700.0
2011-04-25 11:50:00,15.24,15.26,15.24,15.25,129800.0,12.1327,12.1486,12.1327,12.1407,129800.0
2011-04-25 11:55:00,15.25,15.28,15.24,15.27,72200.0,12.1407,12.1646,12.1327,12.1566,72200.0
2011-04-25 12:00:00,15.26,15.27,15.25,15.26,64000.0,12.1486,12.1566,12.1407,12.1486,64000.0
2011-04-25 12:05:00,15.26,15.27,15.26,15.27,24000.0,12.1486,12.1566,12.1486,12.1566,24000.0
2011-04-25 12:10:00,15.27,15.27,15.24,15.24,86800.0,12.1566,12.1566,12.1327,12.1327,86800.0
2011-04-25 12:15:00,15.24,15.25,15.23,15.23,94300.0,12.1327,12.1407,12.1248,12.1248,94300.0
2011-04-25 12:20:00,15.23,15.24,15.21,15.22,62600.0,12.1248,12.1327,12.1088,12.1168,62600.0
2011-04-25 12:25:00,15.22,15.23,15.21,15.22,23900.0,12.1168,12.1248,12.1088,12.1168,23900.0
2011-04-25 12:30:00,15.21,15.22,15.21,15.21,7800.0,12.1088,12.1168,12.1088,12.1088,7800.0
2011-04-25 12:35:00,15.21,15.22,15.2,15.2,30300.0,12.1088,12.1168,12.1009,12.1009,30300.0
2011-04-25 12:40:00,15.2,15.21,15.18,15.19,46800.0,12.1009,12.1088,12.0849,12.0929,46800.0
2011-04-25 12:45:00,15.18,15.21,15.18,15.2,52600.0,12.0849,12.1088,12.0849,12.1009,52600.0
2011-04-25 12:50:00,15.21,15.22,15.2,15.2,101700.0,12.1088,12.1168,12.1009,12.1009,101700.0
2011-04-25 12:55:00,15.2,15.21,15.19,15.2,26100.0,12.1009,12.1088,12.0929,12.1009,26100.0
2011-04-25 13:00:00,15.2,15.23,15.17,15.22,462500.0,12.1009,12.1248,12.077,12.1168,462500.0
2011-04-25 13:05:00,15.23,15.23,15.22,15.23,31400.0,12.1248,12.1248,12.1168,12.1248,31400.0
2011-04-25 13:10:00,15.23,15.25,15.22,15.24,91600.0,12.1248,12.1407,12.1168,12.1327,91600.0
2011-04-25 13:15:00,15.25,15.25,15.23,15.25,98900.0,12.1407,12.1407,12.1248,12.1407,98900.0
2011-04-25 13:20:00,15.24,15.26,15.24,15.26,36200.0,12.1327,12.1486,12.1327,12.1486,36200.0
2011-04-25 13:25:00,15.25,15.26,15.24,15.26,114900.0,12.1407,12.1486,12.1327,12.1486,114900.0
2011-04-25 13:30:00,15.26,15.27,15.25,15.26,43200.0,12.1486,12.1566,12.1407,12.1486,43200.0
2011-04-25 13:35:00,15.27,15.28,15.26,15.28,52800.0,12.1566,12.1646,12.1486,12.1646,52800.0
2011-04-25 13:40:00,15.27,15.28,15.26,15.26,96900.0,12.1566,12.1646,12.1486,12.1486,96900.0
2011-04-25 13:45:00,15.26,15.27,15.26,15.26,77000.0,12.1486,12.1566,12.1486,12.1486,77000.0
2011-04-25 13:50:00,15.27,15.27,15.25,15.25,163200.0,12.1566,12.1566,12.1407,12.1407,163200.0
2011-04-25 13:55:00,15.26,15.26,15.24,15.25,218500.0,12.1486,12.1486,12.1327,12.1407,218500.0
2011-04-25 14:00:00,15.25,15.27,15.24,15.25,377400.0,12.1407,12.1566,12.1327,12.1407,377400.0
2011-04-25 14:05:00,15.25,15.25,15.24,15.24,80000.0,12.1407,12.1407,12.1327,12.1327,80000.0
2011-04-25 14:10:00,15.24,15.25,15.23,15.24,85000.0,12.1327,12.1407,12.1248,12.1327,85000.0
2011-04-25 14:15:00,15.24,15.24,15.23,15.23,54500.0,12.1327,12.1327,12.1248,12.1248,54500.0
2011-04-25 14:20:00,15.23,15.24,15.22,15.23,104400.0,12.1248,12.1327,12.1168,12.1248,104400.0
2011-04-25 14:25:00,15.23,15.23,15.22,15.22,13100.0,12.1248,12.1248,12.1168,12.1168,13100.0
2011-04-25 14:30:00,15.23,15.25,15.22,15.24,87500.0,12.1248,12.1407,12.1168,12.1327,87500.0
2011-04-25 14:35:00,15.25,15.26,15.24,15.25,295600.0,12.1407,12.1486,12.1327,12.1407,295600.0
2011-04-25 14:40:00,15.25,15.26,15.25,15.25,119400.0,12.1407,12.1486,12.1407,12.1407,119400.0
2011-04-25 14:45:00,15.25,15.26,15.25,15.25,24600.0,12.1407,12.1486,12.1407,12.1407,24600.0
2011-04-25 14:50:00,15.25,15.26,15.24,15.24,56700.0,12.1407,12.1486,12.1327,12.1327,56700.0
2011-04-25 14:55:00,15.24,15.25,15.24,15.24,33400.0,12.1327,12.1407,12.1327,12.1327,33400.0
2011-04-25 15:00:00,15.24,15.27,15.24,15.26,420700.0,12.1327,12.1566,12.1327,12.1486,420700.0
2011-04-25 15:05:00,15.25,15.26,15.24,15.25,66500.0,12.1407,12.1486,12.1327,12.1407,66500.0
2011-04-25 15:10:00,15.24,15.25,15.24,15.24,120000.0,12.1327,12.1407,12.1327,12.1327,120000.0
2011-04-25 15:15:00,15.24,15.25,15.23,15.23,77200.0,12.1327,12.1407,12.1248,12.1248,77200.0
2011-04-25 15:20:00,15.23,15.25,15.22,15.24,323800.0,12.1248,12.1407,12.1168,12.1327,323800.0
2011-04-25 15:25:00,15.24,15.27,15.22,15.26,278700.0,12.1327,12.1566,12.1168,12.1486,278700.0
2011-04-25 15:30:00,15.26,15.28,15.25,15.28,391800.0,12.1486,12.1646,12.1407,12.1646,391800.0
2011-04-25 15:35:00,15.28,15.28,15.26,15.28,120500.0,12.1646,12.1646,12.1486,12.1646,120500.0
2011-04-25 15:40:00,15.28,15.3,15.27,15.29,289200.0,12.1646,12.1805,12.1566,12.1725,289200.0
2011-04-25 15:45:00,15.29,15.3,15.28,15.29,190500.0,12.1725,12.1805,12.1646,12.1725,190500.0
2011-04-25 15:50:00,15.29,15.31,15.29,15.29,288600.0,12.1725,12.1884,12.1725,12.1725,288600.0
2011-04-25 15:55:00,15.29,15.3,15.29,15.3,527200.0,12.1725,12.1805,12.1725,12.1805,527200.0
2011-04-26 09:30:00,15.37,15.38,15.3,15.36,365000.0,12.2362,12.2442,12.1805,12.2282,365000.0
2011-04-26 09:35:00,15.35,15.38,15.33,15.35,191500.0,12.2203,12.2442,12.2044,12.2203,191500.0
2011-04-26 09:40:00,15.35,15.36,15.32,15.33,281000.0,12.2203,12.2282,12.1964,12.2044,281000.0
2011-04-26 09:45:00,15.32,15.42,15.32,15.42,243900.0,12.1964,12.276,12.1964,12.276,243900.0
2011-04-26 09:50:00,15.41,15.44,15.38,15.42,168200.0,12.2681,12.2919,12.2442,12.276,168200.0
2011-04-26 09:55:00,15.42,15.43,15.38,15.38,80800.0,12.276,12.284,12.2442,12.2442,80800.0
2011-04-26 10:00:00,15.37,15.4,15.35,15.35,212400.0,12.2362,12.2601,12.2203,12.2203,212400.0
2011-04-26 10:05:00,15.35,15.36,15.32,15.35,172500.0,12.2203,12.2282,12.1964,12.2203,172500.0
2011-04-26 10:10:00,15.35,15.38,15.34,15.38,261600.0,12.2203,12.2442,12.2123,12.2442,261600.0
2011-04-26 10:15:00,15.37,15.39,15.35,15.36,338600.0,12.2362,12.2521,12.2203,12.2282,338600.0
2011-04-26 10:20:00,15.36,15.42,15.36,15.42,237200.0,12.2282,12.276,12.2282,12.276,237200.0
2011-04-26 10:25:00,15.42,15.42,15.4,15.41,237600.0,12.276,12.276,12.2601,12.2681,237600.0
2011-04-26 10:30:00,15.41,15.43,15.39,15.4,185200.0,12.2681,12.284,12.2521,12.2601,185200.0
2011-04-26 10:35:00,15.4,15.43,15.4,15.43,180500.0,12.2601,12.284,12.2601,12.284,180500.0
2011-04-26 10:40:00,15.42,15.47,15.41,15.46,202900.0,12.276,12.3158,12.2681,12.3079,202900.0
2011-04-26 10:45:00,15.46,15.48,15.45,15.47,162300.0,12.3079,12.3238,12.2999,12.3158,162300.0
2011-04-26 10:50:00,15.48,15.48,15.45,15.46,110300.0,12.3238,12.3238,12.2999,12.3079,110300.0
2011-04-26 10:55:00,15.46,15.48,15.45,15.46,94400.0,12.3079,12.3238,12.2999,12.3079,94400.0
2011-04-26 11:00:00,15.46,15.48,15.45,15.48,127600.0,12.3079,12.3238,12.2999,12.3238,127600.0
2011-04-26 11:05:00,15.47,15.5,15.47,15.49,361800.0,12.3158,12.3397,12.3158,12.3317,361800.0
2011-04-26 11:10:00,15.48,15.49,15.47,15.48,216700.0,12.3238,12.3317,12.3158,12.3238,216700.0
2011-04-26 11:15:00,15.48,15.48,15.45,15.46,178400.0,12.3238,12.3238,12.2999,12.3079,178400.0
2011-04-26 11:20:00,15.46,15.48,15.46,15.48,51400.0,12.3079,12.3238,12.3079,12.3238,51400.0
2011-04-26 11:25:00,15.48,15.5,15.47,15.5,81600.0,12.3238,12.3397,12.3158,12.3397,81600.0
2011-04-26 11:30:00,15.49,15.5,15.47,15.48,254300.0,12.3317,12.3397,12.3158,12.3238,254300.0
2011-04-26 11:35:00,15.48,15.48,15.45,15.45,79600.0,12.3238,12.3238,12.2999,12.2999,79600.0
2011-04-26 11:40:00,15.45,15.48,15.45,15.47,132500.0,12.2999,12.3238,12.2999,12.3158,132500.0
2011-04-26 11:45:00,15.46,15.5,15.46,15.5,201900.0,12.3079,12.3397,12.3079,12.3397,201900.0
2011-04-26 11:50:00,15.5,15.5,15.49,15.5,92200.0,12.3397,12.3397,12.3317,12.3397,92200.0
2011-04-26 11:55:00,15.5,15.53,15.49,15.52,291200.0,12.3397,12.3636,12.3317,12.3556,291200.0
2011-04-26 12:00:00,15.53,15.58,15.52,15.58,133000.0,12.3636,12.4034,12.3556,12.4034,133000.0
2011-04-26 12:05:00,15.58,15.58,15.51,15.57,418400.0,12.4034,12.4034,12.3477,12.3954,418400.0
2011-04-26 12:10:00,15.58,15.58,15.54,15.54,622700.0,12.4034,12.4034,12.3715,12.3715,622700.0
2011-04-26 12:15:00,15.54,15.55,15.51,15.54,329000.0,12.3715,12.3795,12.3477,12.3715,329000.0
2011-04-26 12:20:00,15.54,15.58,15.54,15.58,156700.0,12.3715,12.4034,12.3715,12.4034,156700.0
2011-04-26 12:25:00,15.57,15.58,15.54,15.54,272000.0,12.3954,12.4034,12.3715,12.3715,272000.0
2011-04-26 12:30:00,15.54,15.58,15.53,15.57,111300.0,12.3715,12.4034,12.3636,12.3954,111300.0
2011-04-26 12:35:00,15.57,15.58,15.57,15.57,64500.0,12.3954,12.4034,12.3954,12.3954,64500.0
2011-04-26 12:40:00,15.57,15.59,15.57,15.59,51800.0,12.3954,12.4114,12.3954,12.4114,51800.0
2011-04-26 12:45:00,15.58,15.59,15.55,15.55,168300.0,12.4034,12.4114,12.3795,12.3795,168300.0
2011-04-26 12:50:00,15.55,15.57,15.54,15.54,132600.0,12.3795,12.3954,12.3715,12.3715,132600.0
2011-04-26 12:55:00,15.54,15.55,15.52,15.52,61000.0,12.3715,12.3795,12.3556,12.3556,61000.0
2011-04-26 13:00:00,15.52,15.54,15.51,15.53,116600.0,12.3556,12.3715,12.3477,12.3636,116600.0
2011-04-26 13:05:00,15.54,15.54,15.52,15.52,104200.0,12.3715,12.3715,12.3556,12.3556,104200.0
2011-04-26 13:10:00,15.52,15.54,15.52,15.54,40100.0,12.3556,12.3715,12.3556,12.3715,40100.0
2011-04-26 13:15:00,15.53,15.57,15.53,15.55,161900.0,12.3636,12.3954,12.3636,12.3795,161900.0
2011-04-26 13:20:00,15.55,15.58,15.55,15.57,97000.0,12.3795,12.4034,12.3795,12.3954,97000.0
2011-04-26 13:25:00,15.57,15.59,15.57,15.58,47200.0,12.3954,12.4114,12.3954,12.4034,47200.0
2011-04-26 13:30:00,15.58,15.59,15.55,15.56,123900.0,12.4034,12.4114,12.3795,12.3875,123900.0
2011-04-26 13:35:00,15.56,15.57,15.55,15.57,115500.0,12.3875,12.3954,12.3795,12.3954,115500.0
2011-04-26 13:40:00,15.57,15.58,15.55,15.58,81700.0,12.3954,12.4034,12.3795,12.4034,81700.0
2011-04-26 13:45:00,15.57,15.58,15.57,15.58,22500.0,12.3954,12.4034,12.3954,12.4034,22500.0
2011-04-26 13:50:00,15.57,15.59,15.56,15.58,180100.0,12.3954,12.4114,12.3875,12.4034,180100.0
2011-04-26 13:55:00,15.58,15.6,15.58,15.58,72900.0,12.4034,12.4193,12.4034,12.4034,72900.0
2011-04-26 14:00:00,15.59,15.59,15.55,15.56,165300.0,12.4114,12.4114,12.3795,12.3875,165300.0
2011-04-26 14:05:00,15.56,15.59,15.55,15.58,118800.0,12.3875,12.4114,12.3795,12.4034,118800.0
2011-04-26 14:10:00,15.58,15.58,15.56,15.56,96100.0,12.4034,12.4034,12.3875,12.3875,96100.0
2011-04-26 14:15:00,15.57,15.6,15.56,15.6,105700.0,12.3954,12.4193,12.3875,12.4193,105700.0
2011-04-26 14:20:00,15.6,15.61,15.58,15.59,78300.0,12.4193,12.4273,12.4034,12.4114,78300.0
2011-04-26 14:25:00,15.59,15.59,15.58,15.59,82300.0,12.4114,12.4114,12.4034,12.4114,82300.0
2011-04-26 14:30:00,15.59,15.59,15.57,15.58,90500.0,12.4114,12.4114,12.3954,12.4034,90500.0
2011-04-26 14:35:00,15.58,15.59,15.57,15.58,52300.0,12.4034,12.4114,12.3954,12.4034,52300.0
2011-04-26 14:40:00,15.57,15.59,15.56,15.59,285100.0,12.3954,12.4114,12.3875,12.4114,285100.0
2011-04-26 14:45:00,15.58,15.59,15.58,15.59,19400.0,12.4034,12.4114,12.4034,12.4114,19400.0
2011-04-26 14:50:00,15.58,15.59,15.58,15.59,29500.0,12.4034,12.4114,12.4034,12.4114,29500.0
2011-04-26 14:55:00,15.59,15.59,15.58,15.58,71000.0,12.4114,12.4114,12.4034,12.4034,71000.0
2011-04-26 15:00:00,15.58,15.6,15.58,15.6,134200.0,12.4034,12.4193,12.4034,12.4193,134200.0
2011-04-26 15:05:00,15.6,15.6,15.57,15.6,224900.0,12.4193,12.4193,12.3954,12.4193,224900.0
2011-04-26 15:10:00,15.6,15.6,15.59,15.6,99300.0,12.4193,12.4193,12.4114,12.4193,99300.0
2011-04-26 15:15:00,15.6,15.61,15.57,15.58,497400.0,12.4193,12.4273,12.3954,12.4034,497400.0
2011-04-26 15:20:00,15.58,15.6,15.55,15.58,636700.0,12.4034,12.4193,12.3795,12.4034,636700.0
2011-04-26 15:25:00,15.58,15.58,15.55,15.56,497800.0,12.4034,12.4034,12.3795,12.3875,497800.0
2011-04-26 15:30:00,15.56,15.59,15.56,15.57,353500.0,12.3875,12.4114,12.3875,12.3954,353500.0
2011-04-26 15:35:00,15.57,15.58,15.55,15.56,227300.0,12.3954,12.4034,12.3795,12.3875,227300.0
2011-04-26 15:40:00,15.56,15.57,15.56,15.57,80400.0,12.3875,12.3954,12.3875,12.3954,80400.0
2011-04-26 15:45:00,15.57,15.58,15.56,15.58,169400.0,12.3954,12.4034,12.3875,12.4034,169400.0
2011-04-26 15:50:00,15.57,15.58,15.57,15.58,277600.0,12.3954,12.4034,12.3954,12.4034,277600.0
2011-04-26 15:55:00,15.58,15.61,15.57,15.61,864800.0,12.4034,12.4273,12.3954,12.4273,864800.0
2011-04-27 09:30:00,15.6,15.67,15.59,15.66,390000.0,12.4193,12.475,12.4114,12.4671,390000.0
2011-04-27 09:35:00,15.65,15.7,15.64,15.69,409500.0,12.4591,12.4989,12.4512,12.491,409500.0
2011-04-27 09:40:00,15.69,15.73,15.65,15.73,284200.0,12.491,12.5228,12.4591,12.5228,284200.0
2011-04-27 09:45:00,15.73,15.77,15.71,15.76,155900.0,12.5228,12.5547,12.5069,12.5467,155900.0
2011-04-27 09:50:00,15.77,15.81,15.76,15.81,244800.0,12.5547,12.5865,12.5467,12.5865,244800.0
2011-04-27 09:55:00,15.81,15.85,15.81,15.82,292300.0,12.5865,12.6183,12.5865,12.5945,292300.0
2011-04-27 10:00:00,15.81,15.82,15.75,15.75,316200.0,12.5865,12.5945,12.5387,12.5387,316200.0
2011-04-27 10:05:00,15.75,15.77,15.67,15.71,427300.0,12.5387,12.5547,12.475,12.5069,427300.0
2011-04-27 10:10:00,15.71,15.72,15.7,15.7,147700.0,12.5069,12.5148,12.4989,12.4989,147700.0
2011-04-27 10:15:00,15.7,15.73,15.68,15.71,219500.0,12.4989,12.5228,12.483,12.5069,219500.0
2011-04-27 10:20:00,15.71,15.74,15.7,15.71,168900.0,12.5069,12.5308,12.4989,12.5069,168900.0
2011-04-27 10:25:00,15.72,15.75,15.71,15.71,115700.0,12.5148,12.5387,12.5069,12.5069,115700.0
2011-04-27 10:30:00,15.71,15.71,15.67,15.7,176200.0,12.5069,12.5069,12.475,12.4989,176200.0
2011-04-27 10:35:00,15.7,15.72,15.68,15.71,145900.0,12.4989,12.5148,12.483,12.5069,145900.0
2011-04-27 10:40:00,15.71,15.72,15.68,15.71,106700.0,12.5069,12.5148,12.483,12.5069,106700.0
2011-04-27 10:45:00,15.71,15.72,15.7,15.7,53000.0,12.5069,12.5148,12.4989,12.4989,53000.0
2011-04-27 10:50:00,15.71,15.71,15.69,15.7,102700.0,12.5069,12.5069,12.491,12.4989,102700.0
2011-04-27 10:55:00,15.71,15.71,15.7,15.71,14900.0,12.5069,12.5069,12.4989,12.5069,14900.0
2011-04-27 11:00:00,15.7,15.73,15.7,15.73,73100.0,12.4989,12.5228,12.4989,12.5228,73100.0
2011-04-27 11:05:00,15.72,15.73,15.71,15.72,103800.0,12.5148,12.5228,12.5069,12.5148,103800.0
2011-04-27 11:10:00,15.72,15.72,15.7,15.7,66800.0,12.5148,12.5148,12.4989,12.4989,66800.0
2011-04-27 11:15:00,15.7,15.71,15.68,15.7,129000.0,12.4989,12.5069,12.483,12.4989,129000.0
2011-04-27 11:20:00,15.69,15.7,15.64,15.65,134500.0,12.491,12.4989,12.4512,12.4591,134500.0
2011-04-27 11:25:00,15.64,15.67,15.64,15.66,68200.0,12.4512,12.475,12.4512,12.4671,68200.0
2011-04-27 11:30:00,15.66,15.67,15.66,15.66,21000.0,12.4671,12.475,12.4671,12.4671,21000.0
2011-04-27 11:35:00,15.67,15.69,15.66,15.68,116100.0,12.475,12.491,12.4671,12.483,116100.0
2011-04-27 11:40:00,15.67,15.7,15.67,15.7,49000.0,12.475,12.4989,12.475,12.4989,49000.0
2011-04-27 11:45:00,15.7,15.7,15.68,15.7,56700.0,12.4989,12.4989,12.483,12.4989,56700.0
2011-04-27 11:50:00,15.7,15.73,15.69,15.73,84100.0,12.4989,12.5228,12.491,12.5228,84100.0
2011-04-27 11:55:00,15.72,15.73,15.72,15.72,98200.0,12.5148,12.5228,12.5148,12.5148,98200.0
2011-04-27 12:00:00,15.73,15.75,15.72,15.73,136600.0,12.5228,12.5387,12.5148,12.5228,136600.0
2011-04-27 12:05:00,15.73,15.74,15.69,15.69,104300.0,12.5228,12.5308,12.491,12.491,104300.0
2011-04-27 12:10:00,15.69,15.7,15.69,15.69,28500.0,12.491,12.4989,12.491,12.491,28500.0
2011-04-27 12:15:00,15.7,15.7,15.66,15.68,189000.0,12.4989,12.4989,12.4671,12.483,189000.0
2011-04-27 12:20:00,15.69,15.69,15.68,15.69,18000.0,12.491,12.491,12.483,12.491,18000.0
2011-04-27 12:25:00,15.69,15.73,15.68,15.72,190000.0,12.491,12.5228,12.483,12.5148,190000.0
2011-04-27 12:30:00,15.72,15.76,15.72,15.76,303300.0,12.5148,12.5467,12.5148,12.5467,303300.0
2011-04-27 12:35:00,15.76,15.81,15.73,15.8,599000.0,12.5467,12.5865,12.5228,12.5785,599000.0
2011-04-27 12:40:00,15.8,15.82,15.78,15.81,383400.0,12.5785,12.5945,12.5626,12.5865,383400.0
2011-04-27 12:45:00,15.81,15.83,15.78,15.79,311200.0,12.5865,12.6024,12.5626,12.5706,311200.0
2011-04-27 12:50:00,15.78,15.82,15.77,15.82,246600.0,12.5626,12.5945,12.5547,12.5945,246600.0
2011-04-27 12:55:00,15.82,15.87,15.81,15.83,630400.0,12.5945,12.6343,12.5865,12.6024,630400.0
2011-04-27 13:00:00,15.83,15.84,15.81,15.84,184800.0,12.6024,12.6104,12.5865,12.6104,184800.0
2011-04-27 13:05:00,15.84,15.85,15.81,15.84,393500.0,12.6104,12.6183,12.5865,12.6104,393500.0
2011-04-27 13:10:00,15.84,15.85,15.83,15.84,115500.0,12.6104,12.6183,12.6024,12.6104,115500.0
2011-04-27 13:15:00,15.85,15.88,15.84,15.88,160800.0,12.6183,12.6422,12.6104,12.6422,160800.0
2011-04-27 13:20:00,15.88,15.88,15.87,15.88,84000.0,12.6422,12.6422,12.6343,12.6422,84000.0
2011-04-27 13:25:00,15.87,15.9,15.87,15.89,277400.0,12.6343,12.6581,12.6343,12.6502,277400.0
2011-04-27 13:30:00,15.89,15.9,15.85,15.85,209700.0,12.6502,12.6581,12.6183,12.6183,209700.0
2011-04-27 13:35:00,15.85,15.87,15.85,15.87,63300.0,12.6183,12.6343,12.6183,12.6343,63300.0
2011-04-27 13:40:00,15.87,15.91,15.86,15.91,176100.0,12.6343,12.6661,12.6263,12.6661,176100.0
2011-04-27 13:45:00,15.91,15.92,15.9,15.91,185000.0,12.6661,12.6741,12.6581,12.6661,185000.0
2011-04-27 13:50:00,15.91,15.91,15.9,15.91,53000.0,12.6661,12.6661,12.6581,12.6661,53000.0
2011-04-27 13:55:00,15.91,15.91,15.9,15.91,81900.0,12.6661,12.6661,12.6581,12.6661,81900.0
2011-04-27 14:00:00,15.9,15.91,15.89,15.9,207600.0,12.6581,12.6661,12.6502,12.6581,207600.0
2011-04-27 14:05:00,15.9,15.91,15.88,15.89,189800.0,12.6581,12.6661,12.6422,12.6502,189800.0
2011-04-27 14:10:00,15.89,15.9,15.86,15.86,209300.0,12.6502,12.6581,12.6263,12.6263,209300.0
2011-04-27 14:15:00,15.86,15.87,15.82,15.86,230600.0,12.6263,12.6343,12.5945,12.6263,230600.0
2011-04-27 14:20:00,15.85,15.88,15.85,15.85,147200.0,12.6183,12.6422,12.6183,12.6183,147200.0
2011-04-27 14:25:00,15.85,15.87,15.83,15.85,289300.0,12.6183,12.6343,12.6024,12.6183,289300.0
2011-04-27 14:30:00,15.85,15.88,15.84,15.88,171800.0,12.6183,12.6422,12.6104,12.6422,171800.0
2011-04-27 14:35:00,15.88,15.9,15.86,15.88,115300.0,12.6422,12.6581,12.6263,12.6422,115300.0
2011-04-27 14:40:00,15.89,15.89,15.86,15.87,257300.0,12.6502,12.6502,12.6263,12.6343,257300.0
2011-04-27 14:45:00,15.86,15.88,15.86,15.86,84700.0,12.6263,12.6422,12.6263,12.6263,84700.0
2011-04-27 14:50:00,15.86,15.88,15.84,15.88,127700.0,12.6263,12.6422,12.6104,12.6422,127700.0
2011-04-27 14:55:00,15.89,15.89,15.87,15.88,47800.0,12.6502,12.6502,12.6343,12.6422,47800.0
2011-04-27 15:00:00,15.88,15.9,15.87,15.9,133600.0,12.6422,12.6581,12.6343,12.6581,133600.0
2011-04-27 15:05:00,15.9,15.9,15.87,15.88,101700.0,12.6581,12.6581,12.6343,12.6422,101700.0
2011-04-27 15:10:00,15.87,15.88,15.87,15.87,44500.0,12.6343,12.6422,12.6343,12.6343,44500.0
2011-04-27 15:15:00,15.88,15.9,15.87,15.9,211900.0,12.6422,12.6581,12.6343,12.6581,211900.0
2011-04-27 15:20:00,15.9,15.91,15.89,15.9,151400.0,12.6581,12.6661,12.6502,12.6581,151400.0
2011-04-27 15:25:00,15.9,15.92,15.89,15.92,286200.0,12.6581,12.6741,12.6502,12.6741,286200.0
2011-04-27 15:30:00,15.92,15.95,15.91,15.95,325000.0,12.6741,12.698,12.6661,12.698,325000.0
2011-04-27 15:35:00,15.95,15.96,15.94,15.96,147500.0,12.698,12.7059,12.69,12.7059,147500.0
2011-04-27 15:40:00,15.96,15.97,15.93,15.93,293300.0,12.7059,12.7139,12.682,12.682,293300.0
2011-04-27 15:45:00,15.93,15.94,15.91,15.91,240300.0,12.682,12.69,12.6661,12.6661,240300.0
2011-04-27 15:50:00,15.91,15.95,15.91,15.92,772000.0,12.6661,12.698,12.6661,12.6741,772000.0
2011-04-27 15:55:00,15.93,15.93,15.89,15.92,797900.0,12.682,12.682,12.6502,12.6741,797900.0
2011-04-28 09:30:00,15.87,15.91,15.73,15.88,565700.0,12.6343,12.6661,12.5228,12.6422,565700.0
2011-04-28 09:35:00,15.88,15.9,15.83,15.84,334100.0,12.6422,12.6581,12.6024,12.6104,334100.0
2011-04-28 09:40:00,15.84,15.88,15.83,15.84,226100.0,12.6104,12.6422,12.6024,12.6104,226100.0
2011-04-28 09:45:00,15.84,15.85,15.79,15.83,198900.0,12.6104,12.6183,12.5706,12.6024,198900.0
2011-04-28 09:50:00,15.84,15.88,15.84,15.87,90700.0,12.6104,12.6422,12.6104,12.6343,90700.0
2011-04-28 09:55:00,15.87,15.95,15.84,15.93,312000.0,12.6343,12.698,12.6104,12.682,312000.0
2011-04-28 10:00:00,15.94,15.95,15.92,15.95,131900.0,12.69,12.698,12.6741,12.698,131900.0
2011-04-28 10:05:00,15.95,15.95,15.88,15.88,476700.0,12.698,12.698,12.6422,12.6422,476700.0
2011-04-28 10:10:00,15.88,15.91,15.86,15.9,196400.0,12.6422,12.6661,12.6263,12.6581,196400.0
2011-04-28 10:15:00,15.9,15.91,15.88,15.89,196800.0,12.6581,12.6661,12.6422,12.6502,196800.0
2011-04-28 10:20:00,15.89,15.92,15.89,15.9,233400.0,12.6502,12.6741,12.6502,12.6581,233400.0
2011-04-28 10:25:00,15.89,15.91,15.88,15.88,215600.0,12.6502,12.6661,12.6422,12.6422,215600.0
2011-04-28 10:30:00,15.89,15.9,15.81,15.84,230300.0,12.6502,12.6581,12.5865,12.6104,230300.0
2011-04-28 10:35:00,15.83,15.84,15.81,15.81,117800.0,12.6024,12.6104,12.5865,12.5865,117800.0
2011-04-28 10:40:00,15.81,15.82,15.79,15.8,291100.0,12.5865,12.5945,12.5706,12.5785,291100.0
2011-04-28 10:45:00,15.79,15.81,15.78,15.8,401100.0,12.5706,12.5865,12.5626,12.5785,401100.0
2011-04-28 10:50:00,15.81,15.81,15.77,15.8,154200.0,12.5865,12.5865,12.5547,12.5785,154200.0
2011-04-28 10:55:00,15.8,15.81,15.78,15.8,155000.0,12.5785,12.5865,12.5626,12.5785,155000.0
2011-04-28 11:00:00,15.81,15.82,15.79,15.8,176200.0,12.5865,12.5945,12.5706,12.5785,176200.0
2011-04-28 11:05:00,15.81,15.82,15.79,15.82,111300.0,12.5865,12.5945,12.5706,12.5945,111300.0
2011-04-28 11:10:00,15.81,15.82,15.79,15.8,156500.0,12.5865,12.5945,12.5706,12.5785,156500.0
2011-04-28 11:15:00,15.8,15.81,15.79,15.79,59200.0,12.5785,12.5865,12.5706,12.5706,59200.0
2011-04-28 11:20:00,15.79,15.82,15.79,15.82,100600.0,12.5706,12.5945,12.5706,12.5945,100600.0
2011-04-28 11:25:00,15.82,15.82,15.72,15.73,263000.0,12.5945,12.5945,12.5148,12.5228,263000.0
2011-04-28 11:30:00,15.72,15.74,15.71,15.73,303100.0,12.5148,12.5308,12.5069,12.5228,303100.0
2011-04-28 11:35:00,15.73,15.73,15.65,15.65,317800.0,12.5228,12.5228,12.4591,12.4591,317800.0
2011-04-28 11:40:00,15.65,15.66,15.61,15.61,282500.0,12.4591,12.4671,12.4273,12.4273,282500.0
2011-04-28 11:45:00,15.62,15.63,15.58,15.59,510400.0,12.4352,12.4432,12.4034,12.4114,510400.0
2011-04-28 11:50:00,15.6,15.62,15.59,15.61,201000.0,12.4193,12.4352,12.4114,12.4273,201000.0
2011-04-28 11:55:00,15.61,15.62,15.55,15.56,390500.0,12.4273,12.4352,12.3795,12.3875,390500.0
2011-04-28 12:00:00,15.56,15.57,15.54,15.55,281700.0,12.3875,12.3954,12.3715,12.3795,281700.0
2011-04-28 12:05:00,15.55,15.58,15.54,15.58,153000.0,12.3795,12.4034,12.3715,12.4034,153000.0
2011-04-28 12:10:00,15.58,15.58,15.54,15.54,378700.0,12.4034,12.4034,12.3715,12.3715,378700.0
2011-04-28 12:15:00,15.54,15.55,15.52,15.54,156900.0,12.3715,12.3795,12.3556,12.3715,156900.0
2011-04-28 12:20:00,15.54,15.56,15.53,15.55,135800.0,12.3715,12.3875,12.3636,12.3795,135800.0
2011-04-28 12:25:00,15.56,15.6,15.54,15.6,347300.0,12.3875,12.4193,12.3715,12.4193,347300.0
2011-04-28 12:30:00,15.6,15.6,15.59,15.59,875300.0,12.4193,12.4193,12.4114,12.4114,875300.0
2011-04-28 12:35:00,15.59,15.61,15.58,15.59,441500.0,12.4114,12.4273,12.4034,12.4114,441500.0
2011-04-28 12:40:00,15.59,15.6,15.58,15.59,142300.0,12.4114,12.4193,12.4034,12.4114,142300.0
2011-04-28 12:45:00,15.58,15.59,15.57,15.58,109800.0,12.4034,12.4114,12.3954,12.4034,109800.0
2011-04-28 12:50:00,15.59,15.59,15.57,15.58,83600.0,12.4114,12.4114,12.3954,12.4034,83600.0
2011-04-28 12:55:00,15.57,15.61,15.57,15.59,185200.0,12.3954,12.4273,12.3954,12.4114,185200.0
2011-04-28 13:00:00,15.59,15.59,15.57,15.59,83900.0,12.4114,12.4114,12.3954,12.4114,83900.0
2011-04-28 13:05:00,15.59,15.6,15.58,15.59,189000.0,12.4114,12.4193,12.4034,12.4114,189000.0
2011-04-28 13:10:00,15.58,15.59,15.53,15.53,202700.0,12.4034,12.4114,12.3636,12.3636,202700.0
2011-04-28 13:15:00,15.53,15.53,15.5,15.52,241400.0,12.3636,12.3636,12.3397,12.3556,241400.0
2011-04-28 13:20:00,15.52,15.52,15.51,15.52,90700.0,12.3556,12.3556,12.3477,12.3556,90700.0
2011-04-28 13:25:00,15.52,15.57,15.52,15.57,133800.0,12.3556,12.3954,12.3556,12.3954,133800.0
2011-04-28 13:30:00,15.57,15.57,15.56,15.57,36700.0,12.3954,12.3954,12.3875,12.3954,36700.0
2011-04-28 13:35:00,15.56,15.57,15.52,15.54,166500.0,12.3875,12.3954,12.3556,12.3715,166500.0
2011-04-28 13:40:00,15.54,15.56,15.53,15.55,95400.0,12.3715,12.3875,12.3636,12.3795,95400.0
2011-04-28 13:45:00,15.55,15.57,15.54,15.56,75500.0,12.3795,12.3954,12.3715,12.3875,75500.0
2011-04-28 13:50:00,15.56,15.59,15.56,15.58,115900.0,12.3875,12.4114,12.3875,12.4034,115900.0
2011-04-28 13:55:00,15.58,15.58,15.57,15.58,21800.0,12.4034,12.4034,12.3954,12.4034,21800.0
2011-04-28 14:00:00,15.57,15.58,15.55,15.57,134600.0,12.3954,12.4034,12.3795,12.3954,134600.0
2011-04-28 14:05:00,15.57,15.57,15.54,15.54,113800.0,12.3954,12.3954,12.3715,12.3715,113800.0
2011-04-28 14:10:00,15.54,15.55,15.53,15.53,107400.0,12.3715,12.3795,12.3636,12.3636,107400.0
2011-04-28 14:15:00,15.53,15.56,15.52,15.56,148200.0,12.3636,12.3875,12.3556,12.3875,148200.0
2011-04-28 14:20:00,15.56,15.56,15.55,15.56,86000.0,12.3875,12.3875,12.3795,12.3875,86000.0
2011-04-28 14:25:00,15.55,15.57,15.55,15.56,139000.0,12.3795,12.3954,12.3795,12.3875,139000.0
2011-04-28 14:30:00,15.57,15.58,15.55,15.57,235800.0,12.3954,12.4034,12.3795,12.3954,235800.0
2011-04-28 14:35:00,15.57,15.6,15.56,15.6,144900.0,12.3954,12.4193,12.3875,12.4193,144900.0
2011-04-28 14:40:00,15.6,15.6,15.57,15.58,254300.0,12.4193,12.4193,12.3954,12.4034,254300.0
2011-04-28 14:45:00,15.57,15.6,15.56,15.57,186700.0,12.3954,12.4193,12.3875,12.3954,186700.0
2011-04-28 14:50:00,15.56,15.6,15.55,15.58,249700.0,12.3875,12.4193,12.3795,12.4034,249700.0
2011-04-28 14:55:00,15.58,15.58,15.56,15.58,138200.0,12.4034,12.4034,12.3875,12.4034,138200.0
2011-04-28 15:00:00,15.58,15.59,15.57,15.58,283400.0,12.4034,12.4114,12.3954,12.4034,283400.0
2011-04-28 15:05:00,15.59,15.6,15.57,15.58,454000.0,12.4114,12.4193,12.3954,12.4034,454000.0
2011-04-28 15:10:00,15.58,15.6,15.57,15.6,99500.0,12.4034,12.4193,12.3954,12.4193,99500.0
2011-04-28 15:15:00,15.59,15.6,15.57,15.59,160600.0,12.4114,12.4193,12.3954,12.4114,160600.0
2011-04-28 15:20:00,15.59,15.6,15.57,15.58,143300.0,12.4114,12.4193,12.3954,12.4034,143300.0
2011-04-28 15:25:00,15.58,15.6,15.56,15.59,167900.0,12.4034,12.4193,12.3875,12.4114,167900.0
2011-04-28 15:30:00,15.6,15.64,15.59,15.63,405400.0,12.4193,12.4512,12.4114,12.4432,405400.0
2011-04-28 15:35:00,15.64,15.65,15.62,15.64,228400.0,12.4512,12.4591,12.4352,12.4512,228400.0
2011-04-28 15:40:00,15.63,15.66,15.63,15.65,449500.0,12.4432,12.4671,12.4432,12.4591,449500.0
2011-04-28 15:45:00,15.65,15.68,15.64,15.65,489800.0,12.4591,12.483,12.4512,12.4591,489800.0
2011-04-28 15:50:00,15.65,15.69,15.65,15.69,858400.0,12.4591,12.491,12.4591,12.491,858400.0
2011-04-28 15:55:00,15.69,15.71,15.68,15.7,1797700.0,12.491,12.5069,12.483,12.4989,1797700.0
2011-04-29 09:30:00,15.76,15.76,15.64,15.71,281500.0,12.5467,12.5467,12.4512,12.5069,281500.0
2011-04-29 09:35:00,15.71,15.73,15.61,15.62,357200.0,12.5069,12.5228,12.4273,12.4352,357200.0
2011-04-29 09:40:00,15.62,15.72,15.62,15.7,324200.0,12.4352,12.5148,12.4352,12.4989,324200.0
2011-04-29 09:45:00,15.7,15.7,15.64,15.64,128500.0,12.4989,12.4989,12.4512,12.4512,128500.0
2011-04-29 09:50:00,15.64,15.66,15.63,15.63,106400.0,12.4512,12.4671,12.4432,12.4432,106400.0
2011-04-29 09:55:00,15.63,15.64,15.46,15.49,538600.0,12.4432,12.4512,12.3079,12.3317,538600.0
2011-04-29 10:00:00,15.49,15.56,15.48,15.49,370400.0,12.3317,12.3875,12.3238,12.3317,370400.0
2011-04-29 10:05:00,15.49,15.53,15.49,15.5,156400.0,12.3317,12.3636,12.3317,12.3397,156400.0
2011-04-29 10:10:00,15.51,15.51,15.48,15.51,228200.0,12.3477,12.3477,12.3238,12.3477,228200.0
2011-04-29 10:15:00,15.51,15.53,15.5,15.53,139400.0,12.3477,12.3636,12.3397,12.3636,139400.0
2011-04-29 10:20:00,15.53,15.54,15.52,15.53,120100.0,12.3636,12.3715,12.3556,12.3636,120100.0
2011-04-29 10:25:00,15.53,15.56,15.53,15.56,78100.0,12.3636,12.3875,12.3636,12.3875,78100.0
2011-04-29 10:30:00,15.55,15.56,15.53,15.53,94000.0,12.3795,12.3875,12.3636,12.3636,94000.0
2011-04-29 10:35:00,15.54,15.54,15.51,15.51,61800.0,12.3715,12.3715,12.3477,12.3477,61800.0
2011-04-29 10:40:00,15.51,15.54,15.51,15.54,139800.0,12.3477,12.3715,12.3477,12.3715,139800.0
2011-04-29 10:45:00,15.54,15.54,15.51,15.52,195400.0,12.3715,12.3715,12.3477,12.3556,195400.0
2011-04-29 10:50:00,15.53,15.6,15.52,15.6,190700.0,12.3636,12.4193,12.3556,12.4193,190700.0
2011-04-29 10:55:00,15.6,15.61,15.59,15.59,165200.0,12.4193,12.4273,12.4114,12.4114,165200.0
2011-04-29 11:00:00,15.59,15.6,15.57,15.57,174500.0,12.4114,12.4193,12.3954,12.3954,174500.0
2011-04-29 11:05:00,15.58,15.63,15.56,15.63,220700.0,12.4034,12.4432,12.3875,12.4432,220700.0
2011-04-29 11:10:00,15.63,15.63,15.6,15.6,142300.0,12.4432,12.4432,12.4193,12.4193,142300.0
2011-04-29 11:15:00,15.61,15.61,15.58,15.58,94000.0,12.4273,12.4273,12.4034,12.4034,94000.0
2011-04-29 11:20:00,15.59,15.6,15.58,15.6,63200.0,12.4114,12.4193,12.4034,12.4193,63200.0
2011-04-29 11:25:00,15.6,15.6,15.59,15.6,27800.0,12.4193,12.4193,12.4114,12.4193,27800.0
2011-04-29 11:30:00,15.6,15.6,15.59,15.6,37600.0,12.4193,12.4193,12.4114,12.4193,37600.0
2011-04-29 11:35:00,15.6,15.6,15.59,15.59,16600.0,12.4193,12.4193,12.4114,12.4114,16600.0
2011-04-29 11:40:00,15.6,15.62,15.58,15.62,237300.0,12.4193,12.4352,12.4034,12.4352,237300.0
2011-04-29 11:45:00,15.62,15.62,15.59,15.61,87500.0,12.4352,12.4352,12.4114,12.4273,87500.0
2011-04-29 11:50:00,15.6,15.61,15.6,15.6,21100.0,12.4193,12.4273,12.4193,12.4193,21100.0
2011-04-29 11:55:00,15.61,15.63,15.59,15.6,95300.0,12.4273,12.4432,12.4114,12.4193,95300.0
2011-04-29 12:00:00,15.6,15.6,15.57,15.57,64600.0,12.4193,12.4193,12.3954,12.3954,64600.0
2011-04-29 12:05:00,15.58,15.58,15.57,15.57,15200.0,12.4034,12.4034,12.3954,12.3954,15200.0
2011-04-29 12:10:00,15.58,15.58,15.56,15.57,64600.0,12.4034,12.4034,12.3875,12.3954,64600.0
2011-04-29 12:15:00,15.56,15.57,15.52,15.52,125000.0,12.3875,12.3954,12.3556,12.3556,125000.0
2011-04-29 12:20:00,15.53,15.54,15.51,15.54,194800.0,12.3636,12.3715,12.3477,12.3715,194800.0
2011-04-29 12:25:00,15.54,15.57,15.52,15.53,354900.0,12.3715,12.3954,12.3556,12.3636,354900.0
2011-04-29 12:30:00,15.53,15.54,15.52,15.53,37500.0,12.3636,12.3715,12.3556,12.3636,37500.0
2011-04-29 12:35:00,15.54,15.55,15.53,15.55,26700.0,12.3715,12.3795,12.3636,12.3795,26700.0
2011-04-29 12:40:00,15.54,15.55,15.54,15.54,27500.0,12.3715,12.3795,12.3715,12.3715,27500.0
2011-04-29 12:45:00,15.54,15.55,15.52,15.53,86400.0,12.3715,12.3795,12.3556,12.3636,86400.0
2011-04-29 12:50:00,15.54,15.54,15.53,15.54,17000.0,12.3715,12.3715,12.3636,12.3715,17000.0
2011-04-29 12:55:00,15.54,15.57,15.53,15.57,85000.0,12.3715,12.3954,12.3636,12.3954,85000.0
2011-04-29 13:00:00,15.57,15.62,15.57,15.62,120900.0,12.3954,12.4352,12.3954,12.4352,120900.0
2011-04-29 13:05:00,15.61,15.62,15.61,15.62,54900.0,12.4273,12.4352,12.4273,12.4352,54900.0
2011-04-29 13:10:00,15.62,15.62,15.61,15.62,33600.0,12.4352,12.4352,12.4273,12.4352,33600.0
2011-04-29 13:15:00,15.62,15.62,15.57,15.57,272100.0,12.4352,12.4352,12.3954,12.3954,272100.0
2011-04-29 13:20:00,15.58,15.58,15.57,15.58,15900.0,12.4034,12.4034,12.3954,12.4034,15900.0
2011-04-29 13:25:00,15.57,15.58,15.57,15.58,32400.0,12.3954,12.4034,12.3954,12.4034,32400.0
2011-04-29 13:30:00,15.58,15.58,15.57,15.58,23300.0,12.4034,12.4034,12.3954,12.4034,23300.0
2011-04-29 13:35:00,15.58,15.59,15.57,15.59,189000.0,12.4034,12.4114,12.3954,12.4114,189000.0
2011-04-29 13:40:00,15.59,15.59,15.57,15.58,125500.0,12.4114,12.4114,12.3954,12.4034,125500.0
2011-04-29 13:45:00,15.57,15.58,15.57,15.58,38600.0,12.3954,12.4034,12.3954,12.4034,38600.0
2011-04-29 13:50:00,15.57,15.58,15.56,15.57,62900.0,12.3954,12.4034,12.3875,12.3954,62900.0
2011-04-29 13:55:00,15.57,15.57,15.55,15.55,73300.0,12.3954,12.3954,12.3795,12.3795,73300.0
2011-04-29 14:00:00,15.56,15.57,15.55,15.56,91600.0,12.3875,12.3954,12.3795,12.3875,91600.0
2011-04-29 14:05:00,15.57,15.59,15.56,15.59,56500.0,12.3954,12.4114,12.3875,12.4114,56500.0
2011-04-29 14:10:00,15.59,15.59,15.56,15.56,113900.0,12.4114,12.4114,12.3875,12.3875,113900.0
2011-04-29 14:15:00,15.56,15.56,15.54,15.55,51400.0,12.3875,12.3875,12.3715,12.3795,51400.0
2011-04-29 14:20:00,15.54,15.56,15.54,15.55,93600.0,12.3715,12.3875,12.3715,12.3795,93600.0
2011-04-29 14:25:00,15.54,15.56,15.54,15.55,137700.0,12.3715,12.3875,12.3715,12.3795,137700.0
2011-04-29 14:30:00,15.56,15.58,15.55,15.58,100200.0,12.3875,12.4034,12.3795,12.4034,100200.0
2011-04-29 14:35:00,15.57,15.6,15.57,15.59,138000.0,12.3954,12.4193,12.3954,12.4114,138000.0
2011-04-29 14:40:00,15.59,15.59,15.56,15.57,69000.0,12.4114,12.4114,12.3875,12.3954,69000.0
2011-04-29 14:45:00,15.56,15.58,15.56,15.57,115400.0,12.3875,12.4034,12.3875,12.3954,115400.0
2011-04-29 14:50:00,15.57,15.58,15.54,15.56,135700.0,12.3954,12.4034,12.3715,12.3875,135700.0
2011-04-29 14:55:00,15.56,15.56,15.53,15.54,73200.0,12.3875,12.3875,12.3636,12.3715,73200.0
2011-04-29 15:00:00,15.53,15.54,15.51,15.51,85900.0,12.3636,12.3715,12.3477,12.3477,85900.0
2011-04-29 15:05:00,15.51,15.56,15.51,15.55,183500.0,12.3477,12.3875,12.3477,12.3795,183500.0
2011-04-29 15:10:00,15.56,15.57,15.55,15.56,128300.0,12.3875,12.3954,12.3795,12.3875,128300.0
2011-04-29 15:15:00,15.56,15.57,15.5,15.53,601800.0,12.3875,12.3954,12.3397,12.3636,601800.0
2011-04-29 15:20:00,15.53,15.55,15.51,15.51,608700.0,12.3636,12.3795,12.3477,12.3477,608700.0
2011-04-29 15:25:00,15.51,15.52,15.51,15.52,172700.0,12.3477,12.3556,12.3477,12.3556,172700.0
2011-04-29 15:30:00,15.51,15.53,15.51,15.51,166600.0,12.3477,12.3636,12.3477,12.3477,166600.0
2011-04-29 15:35:00,15.52,15.54,15.51,15.52,398000.0,12.3556,12.3715,12.3477,12.3556,398000.0
2011-04-29 15:40:00,15.53,15.53,15.51,15.52,179600.0,12.3636,12.3636,12.3477,12.3556,179600.0
2011-04-29 15:45:00,15.52,15.53,15.49,15.52,638400.0,12.3556,12.3636,12.3317,12.3556,638400.0
2011-04-29 15:50:00,15.53,15.56,15.53,15.56,1097800.0,12.3636,12.3875,12.3636,12.3875,1097800.0
2011-04-29 15:55:00,15.56,15.69,15.55,15.66,3695900.0,12.3875,12.491,12.3795,12.4671,3695900.0
2011-05-02 09:30:00,15.31,15.49,15.31,15.45,780300.0,12.1884,12.3317,12.1884,12.2999,780300.0
2011-05-02 09:35:00,15.44,15.46,15.35,15.41,587500.0,12.2919,12.3079,12.2203,12.2681,587500.0
2011-05-02 09:40:00,15.42,15.44,15.37,15.37,497900.0,12.276,12.2919,12.2362,12.2362,497900.0
2011-05-02 09:45:00,15.37,15.39,15.33,15.35,566600.0,12.2362,12.2521,12.2044,12.2203,566600.0
2011-05-02 09:50:00,15.35,15.38,15.32,15.32,514800.0,12.2203,12.2442,12.1964,12.1964,514800.0
2011-05-02 09:55:00,15.32,15.33,15.26,15.27,511700.0,12.1964,12.2044,12.1486,12.1566,511700.0
2011-05-02 10:00:00,15.27,15.38,15.27,15.3,824500.0,12.1566,12.2442,12.1566,12.1805,824500.0
2011-05-02 10:05:00,15.3,15.31,15.25,15.26,624300.0,12.1805,12.1884,12.1407,12.1486,624300.0
2011-05-02 10:10:00,15.27,15.29,15.26,15.26,408900.0,12.1566,12.1725,12.1486,12.1486,408900.0
2011-05-02 10:15:00,15.26,15.29,15.25,15.29,379200.0,12.1486,12.1725,12.1407,12.1725,379200.0
2011-05-02 10:20:00,15.29,15.32,15.29,15.32,552200.0,12.1725,12.1964,12.1725,12.1964,552200.0
2011-05-02 10:25:00,15.32,15.33,15.31,15.33,87300.0,12.1964,12.2044,12.1884,12.2044,87300.0
2011-05-02 10:30:00,15.33,15.33,15.31,15.32,143200.0,12.2044,12.2044,12.1884,12.1964,143200.0
2011-05-02 10:35:00,15.32,15.32,15.29,15.29,202000.0,12.1964,12.1964,12.1725,12.1725,202000.0
2011-05-02 10:40:00,15.3,15.3,15.27,15.27,225200.0,12.1805,12.1805,12.1566,12.1566,225200.0
2011-05-02 10:45:00,15.27,15.29,15.26,15.26,253600.0,12.1566,12.1725,12.1486,12.1486,253600.0
2011-05-02 10:50:00,15.27,15.27,15.21,15.22,496100.0,12.1566,12.1566,12.1088,12.1168,496100.0
2011-05-02 10:55:00,15.22,15.23,15.21,15.23,296700.0,12.1168,12.1248,12.1088,12.1248,296700.0
2011-05-02 11:00:00,15.23,15.23,15.22,15.23,99900.0,12.1248,12.1248,12.1168,12.1248,99900.0
2011-05-02 11:05:00,15.23,15.24,15.22,15.24,192900.0,12.1248,12.1327,12.1168,12.1327,192900.0
2011-05-02 11:10:00,15.23,15.25,15.23,15.24,247600.0,12.1248,12.1407,12.1248,12.1327,247600.0
2011-05-02 11:15:00,15.23,15.24,15.22,15.23,240900.0,12.1248,12.1327,12.1168,12.1248,240900.0
2011-05-02 11:20:00,15.24,15.24,15.21,15.21,211700.0,12.1327,12.1327,12.1088,12.1088,211700.0
2011-05-02 11:25:00,15.21,15.22,15.2,15.21,148500.0,12.1088,12.1168,12.1009,12.1088,148500.0
2011-05-02 11:30:00,15.2,15.21,15.2,15.21,295700.0,12.1009,12.1088,12.1009,12.1088,295700.0
2011-05-02 11:35:00,15.21,15.21,15.19,15.19,608700.0,12.1088,12.1088,12.0929,12.0929,608700.0
2011-05-02 11:40:00,15.2,15.2,15.18,15.18,372800.0,12.1009,12.1009,12.0849,12.0849,372800.0
2011-05-02 11:45:00,15.19,15.2,15.15,15.15,316000.0,12.0929,12.1009,12.0611,12.0611,316000.0
2011-05-02 11:50:00,15.15,15.16,15.14,15.16,194200.0,12.0611,12.069,12.0531,12.069,194200.0
2011-05-02 11:55:00,15.16,15.17,15.15,15.17,67000.0,12.069,12.077,12.0611,12.077,67000.0
2011-05-02 12:00:00,15.17,15.18,15.16,15.17,335400.0,12.077,12.0849,12.069,12.077,335400.0
2011-05-02 12:05:00,15.17,15.2,15.16,15.2,228000.0,12.077,12.1009,12.069,12.1009,228000.0
2011-05-02 12:10:00,15.2,15.22,15.19,15.21,417700.0,12.1009,12.1168,12.0929,12.1088,417700.0
2011-05-02 12:15:00,15.21,15.22,15.2,15.21,220600.0,12.1088,12.1168,12.1009,12.1088,220600.0
2011-05-02 12:20:00,15.2,15.21,15.19,15.2,141300.0,12.1009,12.1088,12.0929,12.1009,141300.0
2011-05-02 12:25:00,15.2,15.2,15.18,15.18,115800.0,12.1009,12.1009,12.0849,12.0849,115800.0
2011-05-02 12:30:00,15.18,15.19,15.15,15.16,248900.0,12.0849,12.0929,12.0611,12.069,248900.0
2011-05-02 12:35:00,15.16,15.19,15.16,15.18,96100.0,12.069,12.0929,12.069,12.0849,96100.0
2011-05-02 12:40:00,15.18,15.21,15.17,15.2,182100.0,12.0849,12.1088,12.077,12.1009,182100.0
2011-05-02 12:45:00,15.2,15.21,15.19,15.2,38100.0,12.1009,12.1088,12.0929,12.1009,38100.0
2011-05-02 12:50:00,15.2,15.21,15.19,15.21,117200.0,12.1009,12.1088,12.0929,12.1088,117200.0
2011-05-02 12:55:00,15.21,15.23,15.2,15.21,402300.0,12.1088,12.1248,12.1009,12.1088,402300.0
2011-05-02 13:00:00,15.21,15.21,15.2,15.21,46700.0,12.1088,12.1088,12.1009,12.1088,46700.0
2011-05-02 13:05:00,15.21,15.21,15.2,15.21,75200.0,12.1088,12.1088,12.1009,12.1088,75200.0
2011-05-02 13:10:00,15.21,15.22,15.2,15.22,102700.0,12.1088,12.1168,12.1009,12.1168,102700.0
2011-05-02 13:15:00,15.22,15.24,15.21,15.23,182900.0,12.1168,12.1327,12.1088,12.1248,182900.0
2011-05-02 13:20:00,15.23,15.23,15.21,15.21,93400.0,12.1248,12.1248,12.1088,12.1088,93400.0
2011-05-02 13:25:00,15.22,15.27,15.21,15.27,287400.0,12.1168,12.1566,12.1088,12.1566,287400.0
2011-05-02 13:30:00,15.26,15.27,15.25,15.26,160200.0,12.1486,12.1566,12.1407,12.1486,160200.0
2011-05-02 13:35:00,15.26,15.27,15.25,15.25,211700.0,12.1486,12.1566,12.1407,12.1407,211700.0
2011-05-02 13:40:00,15.26,15.26,15.23,15.24,114400.0,12.1486,12.1486,12.1248,12.1327,114400.0
2011-05-02 13:45:00,15.23,15.25,15.23,15.25,64600.0,12.1248,12.1407,12.1248,12.1407,64600.0
2011-05-02 13:50:00,15.25,15.25,15.23,15.24,202800.0,12.1407,12.1407,12.1248,12.1327,202800.0
2011-05-02 13:55:00,15.24,15.24,15.21,15.22,117400.0,12.1327,12.1327,12.1088,12.1168,117400.0
2011-05-02 14:00:00,15.21,15.25,15.21,15.24,171000.0,12.1088,12.1407,12.1088,12.1327,171000.0
2011-05-02 14:05:00,15.24,15.25,15.23,15.24,291200.0,12.1327,12.1407,12.1248,12.1327,291200.0
2011-05-02 14:10:00,15.24,15.24,15.23,15.24,39800.0,12.1327,12.1327,12.1248,12.1327,39800.0
2011-05-02 14:15:00,15.24,15.24,15.23,15.24,76700.0,12.1327,12.1327,12.1248,12.1327,76700.0
2011-05-02 14:20:00,15.23,15.24,15.2,15.2,359700.0,12.1248,12.1327,12.1009,12.1009,359700.0
2011-05-02 14:25:00,15.21,15.21,15.18,15.19,252000.0,12.1088,12.1088,12.0849,12.0929,252000.0
2011-05-02 14:30:00,15.19,15.19,15.18,15.19,38500.0,12.0929,12.0929,12.0849,12.0929,38500.0
2011-05-02 14:35:00,15.18,15.2,15.18,15.19,256200.0,12.0849,12.1009,12.0849,12.0929,256200.0
2011-05-02 14:40:00,15.19,15.23,15.19,15.19,245000.0,12.0929,12.1248,12.0929,12.0929,245000.0
2011-05-02 14:45:00,15.2,15.2,15.18,15.18,134400.0,12.1009,12.1009,12.0849,12.0849,134400.0
2011-05-02 14:50:00,15.18,15.19,15.17,15.18,102500.0,12.0849,12.0929,12.077,12.0849,102500.0
2011-05-02 14:55:00,15.18,15.18,15.17,15.17,135600.0,12.0849,12.0849,12.077,12.077,135600.0
2011-05-02 15:00:00,15.17,15.18,15.16,15.17,86600.0,12.077,12.0849,12.069,12.077,86600.0
2011-05-02 15:05:00,15.17,15.18,15.16,15.18,129100.0,12.077,12.0849,12.069,12.0849,129100.0
2011-05-02 15:10:00,15.18,15.19,15.17,15.18,174600.0,12.0849,12.0929,12.077,12.0849,174600.0
2011-05-02 15:15:00,15.17,15.19,15.17,15.18,196700.0,12.077,12.0929,12.077,12.0849,196700.0
2011-05-02 15:20:00,15.18,15.19,15.18,15.18,89400.0,12.0849,12.0929,12.0849,12.0849,89400.0
2011-05-02 15:25:00,15.19,15.19,15.15,15.15,249700.0,12.0929,12.0929,12.0611,12.0611,249700.0
2011-05-02 15:30:00,15.16,15.16,15.15,15.16,113100.0,12.069,12.069,12.0611,12.069,113100.0
2011-05-02 15:35:00,15.15,15.16,15.14,15.14,194600.0,12.0611,12.069,12.0531,12.0531,194600.0
2011-05-02 15:40:00,15.14,15.15,15.1,15.1,666700.0,12.0531,12.0611,12.0213,12.0213,666700.0
2011-05-02 15:45:00,15.11,15.16,15.1,15.16,1165700.0,12.0292,12.069,12.0213,12.069,1165700.0
2011-05-02 15:50:00,15.16,15.17,15.13,15.16,1115500.0,12.069,12.077,12.0451,12.069,1115500.0
2011-05-02 15:55:00,15.16,15.17,15.14,15.16,904800.0,12.069,12.077,12.0531,12.069,904800.0
2011-05-03 09:30:00,15.13,15.24,15.13,15.19,356700.0,12.0451,12.1327,12.0451,12.0929,356700.0
2011-05-03 09:35:00,15.19,15.23,15.17,15.22,168400.0,12.0929,12.1248,12.077,12.1168,168400.0
2011-05-03 09:40:00,15.22,15.24,15.17,15.19,259900.0,12.1168,12.1327,12.077,12.0929,259900.0
2011-05-03 09:45:00,15.2,15.2,15.14,15.18,290200.0,12.1009,12.1009,12.0531,12.0849,290200.0
2011-05-03 09:50:00,15.17,15.23,15.16,15.2,305600.0,12.077,12.1248,12.069,12.1009,305600.0
2011-05-03 09:55:00,15.21,15.23,15.18,15.19,161700.0,12.1088,12.1248,12.0849,12.0929,161700.0
2011-05-03 10:00:00,15.19,15.24,15.18,15.21,328600.0,12.0929,12.1327,12.0849,12.1088,328600.0
2011-05-03 10:05:00,15.21,15.23,15.18,15.18,273800.0,12.1088,12.1248,12.0849,12.0849,273800.0
2011-05-03 10:10:00,15.18,15.21,15.15,15.17,556400.0,12.0849,12.1088,12.0611,12.077,556400.0
2011-05-03 10:15:00,15.17,15.17,15.13,15.14,215200.0,12.077,12.077,12.0451,12.0531,215200.0
2011-05-03 10:20:00,15.14,15.16,15.12,15.13,211900.0,12.0531,12.069,12.0372,12.0451,211900.0
2011-05-03 10:25:00,15.13,15.18,15.12,15.17,184200.0,12.0451,12.0849,12.0372,12.077,184200.0
2011-05-03 10:30:00,15.17,15.2,15.16,15.18,138200.0,12.077,12.1009,12.069,12.0849,138200.0
2011-05-03 10:35:00,15.18,15.22,15.17,15.2,260400.0,12.0849,12.1168,12.077,12.1009,260400.0
2011-05-03 10:40:00,15.2,15.21,15.18,15.18,303700.0,12.1009,12.1088,12.0849,12.0849,303700.0
2011-05-03 10:45:00,15.18,15.21,15.16,15.21,224900.0,12.0849,12.1088,12.069,12.1088,224900.0
2011-05-03 10:50:00,15.2,15.2,15.14,15.14,129400.0,12.1009,12.1009,12.0531,12.0531,129400.0
2011-05-03 10:55:00,15.15,15.17,15.13,15.15,178400.0,12.0611,12.077,12.0451,12.0611,178400.0
2011-05-03 11:00:00,15.14,15.16,15.14,15.15,69400.0,12.0531,12.069,12.0531,12.0611,69400.0
2011-05-03 11:05:00,15.16,15.16,15.12,15.14,101000.0,12.069,12.069,12.0372,12.0531,101000.0
2011-05-03 11:10:00,15.14,15.17,15.13,15.16,177500.0,12.0531,12.077,12.0451,12.069,177500.0
2011-05-03 11:15:00,15.15,15.17,15.13,15.15,549000.0,12.0611,12.077,12.0451,12.0611,549000.0
2011-05-03 11:20:00,15.15,15.16,15.14,15.15,355000.0,12.0611,12.069,12.0531,12.0611,355000.0
2011-05-03 11:25:00,15.15,15.15,15.11,15.12,79400.0,12.0611,12.0611,12.0292,12.0372,79400.0
2011-05-03 11:30:00,15.12,15.12,15.1,15.11,69400.0,12.0372,12.0372,12.0213,12.0292,69400.0
2011-05-03 11:35:00,15.11,15.14,15.11,15.13,75600.0,12.0292,12.0531,12.0292,12.0451,75600.0
2011-05-03 11:40:00,15.14,15.14,15.13,15.14,192100.0,12.0531,12.0531,12.0451,12.0531,192100.0
2011-05-03 11:45:00,15.13,15.14,15.12,15.13,88100.0,12.0451,12.0531,12.0372,12.0451,88100.0
2011-05-03 11:50:00,15.12,15.13,15.09,15.1,142500.0,12.0372,12.0451,12.0133,12.0213,142500.0
2011-05-03 11:55:00,15.1,15.12,15.1,15.11,65500.0,12.0213,12.0372,12.0213,12.0292,65500.0
2011-05-03 12:00:00,15.11,15.14,15.11,15.13,84200.0,12.0292,12.0531,12.0292,12.0451,84200.0
2011-05-03 12:05:00,15.13,15.14,15.11,15.12,152800.0,12.0451,12.0531,12.0292,12.0372,152800.0
2011-05-03 12:10:00,15.13,15.13,15.11,15.12,129200.0,12.0451,12.0451,12.0292,12.0372,129200.0
2011-05-03 12:15:00,15.12,15.14,15.12,15.13,59400.0,12.0372,12.0531,12.0372,12.0451,59400.0
2011-05-03 12:20:00,15.12,15.13,15.11,15.12,90100.0,12.0372,12.0451,12.0292,12.0372,90100.0
2011-05-03 12:25:00,15.12,15.13,15.11,15.13,39400.0,12.0372,12.0451,12.0292,12.0451,39400.0
2011-05-03 12:30:00,15.12,15.13,15.12,15.12,14600.0,12.0372,12.0451,12.0372,12.0372,14600.0
2011-05-03 12:35:00,15.12,15.13,15.11,15.12,87100.0,12.0372,12.0451,12.0292,12.0372,87100.0
2011-05-03 12:40:00,15.12,15.13,15.11,15.13,55300.0,12.0372,12.0451,12.0292,12.0451,55300.0
2011-05-03 12:45:00,15.13,15.14,15.13,15.14,48600.0,12.0451,12.0531,12.0451,12.0531,48600.0
2011-05-03 12:50:00,15.13,15.14,15.11,15.11,157500.0,12.0451,12.0531,12.0292,12.0292,157500.0
2011-05-03 12:55:00,15.12,15.12,15.1,15.11,52600.0,12.0372,12.0372,12.0213,12.0292,52600.0
2011-05-03 13:00:00,15.1,15.11,15.08,15.08,72400.0,12.0213,12.0292,12.0053,12.0053,72400.0
2011-05-03 13:05:00,15.09,15.09,15.07,15.07,358800.0,12.0133,12.0133,11.9974,11.9974,358800.0
2011-05-03 13:10:00,15.08,15.09,15.07,15.08,135400.0,12.0053,12.0133,11.9974,12.0053,135400.0
2011-05-03 13:15:00,15.07,15.09,15.07,15.09,273700.0,11.9974,12.0133,11.9974,12.0133,273700.0
2011-05-03 13:20:00,15.09,15.09,15.07,15.07,95700.0,12.0133,12.0133,11.9974,11.9974,95700.0
2011-05-03 13:25:00,15.07,15.07,15.04,15.05,233200.0,11.9974,11.9974,11.9735,11.9815,233200.0
2011-05-03 13:30:00,15.04,15.06,15.03,15.05,195900.0,11.9735,11.9894,11.9655,11.9815,195900.0
2011-05-03 13:35:00,15.06,15.09,15.05,15.08,225000.0,11.9894,12.0133,11.9815,12.0053,225000.0
2011-05-03 13:40:00,15.08,15.09,15.07,15.09,207300.0,12.0053,12.0133,11.9974,12.0133,207300.0
2011-05-03 13:45:00,15.08,15.09,15.06,15.08,188400.0,12.0053,12.0133,11.9894,12.0053,188400.0
2011-05-03 13:50:00,15.08,15.09,15.07,15.09,104800.0,12.0053,12.0133,11.9974,12.0133,104800.0
2011-05-03 13:55:00,15.09,15.11,15.08,15.11,81000.0,12.0133,12.0292,12.0053,12.0292,81000.0
2011-05-03 14:00:00,15.11,15.11,15.1,15.1,61900.0,12.0292,12.0292,12.0213,12.0213,61900.0
2011-05-03 14:05:00,15.1,15.1,15.07,15.09,189700.0,12.0213,12.0213,11.9974,12.0133,189700.0
2011-05-03 14:10:00,15.09,15.11,15.07,15.11,219900.0,12.0133,12.0292,11.9974,12.0292,219900.0
2011-05-03 14:15:00,15.11,15.13,15.1,15.12,174100.0,12.0292,12.0451,12.0213,12.0372,174100.0
2011-05-03 14:20:00,15.13,15.13,15.12,15.13,156400.0,12.0451,12.0451,12.0372,12.0451,156400.0
2011-05-03 14:25:00,15.12,15.17,15.12,15.16,249600.0,12.0372,12.077,12.0372,12.069,249600.0
2011-05-03 14:30:00,15.17,15.18,15.14,15.15,221900.0,12.077,12.0849,12.0531,12.0611,221900.0
2011-05-03 14:35:00,15.15,15.15,15.12,15.13,61900.0,12.0611,12.0611,12.0372,12.0451,61900.0
2011-05-03 14:40:00,15.13,15.15,15.12,15.14,80800.0,12.0451,12.0611,12.0372,12.0531,80800.0
2011-05-03 14:45:00,15.14,15.14,15.12,15.14,164600.0,12.0531,12.0531,12.0372,12.0531,164600.0
2011-05-03 14:50:00,15.14,15.14,15.12,15.12,141600.0,12.0531,12.0531,12.0372,12.0372,141600.0
2011-05-03 14:55:00,15.12,15.13,15.11,15.13,123600.0,12.0372,12.0451,12.0292,12.0451,123600.0
2011-05-03 15:00:00,15.13,15.15,15.12,15.15,93000.0,12.0451,12.0611,12.0372,12.0611,93000.0
2011-05-03 15:05:00,15.15,15.19,15.14,15.18,340500.0,12.0611,12.0929,12.0531,12.0849,340500.0
2011-05-03 15:10:00,15.17,15.2,15.17,15.19,144700.0,12.077,12.1009,12.077,12.0929,144700.0
2011-05-03 15:15:00,15.18,15.2,15.18,15.2,496200.0,12.0849,12.1009,12.0849,12.1009,496200.0
2011-05-03 15:20:00,15.2,15.2,15.18,15.2,261900.0,12.1009,12.1009,12.0849,12.1009,261900.0
2011-05-03 15:25:00,15.2,15.2,15.19,15.2,81200.0,12.1009,12.1009,12.0929,12.1009,81200.0
2011-05-03 15:30:00,15.2,15.2,15.19,15.2,113100.0,12.1009,12.1009,12.0929,12.1009,113100.0
2011-05-03 15:35:00,15.19,15.2,15.18,15.18,255000.0,12.0929,12.1009,12.0849,12.0849,255000.0
2011-05-03 15:40:00,15.18,15.21,15.18,15.2,359300.0,12.0849,12.1088,12.0849,12.1009,359300.0
2011-05-03 15:45:00,15.21,15.23,15.2,15.22,620700.0,12.1088,12.1248,12.1009,12.1168,620700.0
2011-05-03 15:50:00,15.22,15.25,15.21,15.25,483500.0,12.1168,12.1407,12.1088,12.1407,483500.0
2011-05-03 15:55:00,15.25,15.26,15.23,15.24,876600.0,12.1407,12.1486,12.1248,12.1327,876600.0
2011-05-04 09:30:00,15.88,15.9,15.35,15.45,3021700.0,12.6422,12.6581,12.2203,12.2999,3021700.0
2011-05-04 09:35:00,15.46,15.56,15.38,15.42,1276500.0,12.3079,12.3875,12.2442,12.276,1276500.0
2011-05-04 09:40:00,15.42,15.42,15.35,15.36,1304000.0,12.276,12.276,12.2203,12.2282,1304000.0
2011-05-04 09:45:00,15.36,15.47,15.33,15.42,517900.0,12.2282,12.3158,12.2044,12.276,517900.0
2011-05-04 09:50:00,15.42,15.47,15.36,15.4,340100.0,12.276,12.3158,12.2282,12.2601,340100.0
2011-05-04 09:55:00,15.41,15.46,15.28,15.32,880000.0,12.2681,12.3079,12.1646,12.1964,880000.0
2011-05-04 10:00:00,15.32,15.35,15.27,15.32,452900.0,12.1964,12.2203,12.1566,12.1964,452900.0
2011-05-04 10:05:00,15.32,15.33,15.19,15.19,546300.0,12.1964,12.2044,12.0929,12.0929,546300.0
2011-05-04 10:10:00,15.19,15.26,15.18,15.24,557000.0,12.0929,12.1486,12.0849,12.1327,557000.0
2011-05-04 10:15:00,15.24,15.26,15.21,15.23,400300.0,12.1327,12.1486,12.1088,12.1248,400300.0
2011-05-04 10:20:00,15.23,15.25,15.15,15.15,325400.0,12.1248,12.1407,12.0611,12.0611,325400.0
2011-05-04 10:25:00,15.15,15.18,15.13,15.15,464400.0,12.0611,12.0849,12.0451,12.0611,464400.0
2011-05-04 10:30:00,15.15,15.18,15.1,15.11,358200.0,12.0611,12.0849,12.0213,12.0292,358200.0
2011-05-04 10:35:00,15.11,15.13,15.06,15.1,404500.0,12.0292,12.0451,11.9894,12.0213,404500.0
2011-05-04 10:40:00,15.1,15.11,15.07,15.08,231900.0,12.0213,12.0292,11.9974,12.0053,231900.0
2011-05-04 10:45:00,15.07,15.08,15.04,15.05,186100.0,11.9974,12.0053,11.9735,11.9815,186100.0
2011-05-04 10:50:00,15.06,15.08,15.04,15.06,657100.0,11.9894,12.0053,11.9735,11.9894,657100.0
2011-05-04 10:55:00,15.07,15.07,15.03,15.04,299000.0,11.9974,11.9974,11.9655,11.9735,299000.0
2011-05-04 11:00:00,15.04,15.04,14.95,14.99,654600.0,11.9735,11.9735,11.9018,11.9337,654600.0
2011-05-04 11:05:00,14.99,15.04,14.99,15.03,275300.0,11.9337,11.9735,11.9337,11.9655,275300.0
2011-05-04 11:10:00,15.03,15.04,15.01,15.02,265700.0,11.9655,11.9735,11.9496,11.9576,265700.0
2011-05-04 11:15:00,15.02,15.03,14.95,14.96,653100.0,11.9576,11.9655,11.9018,11.9098,653100.0
2011-05-04 11:20:00,14.96,14.97,14.91,14.91,371900.0,11.9098,11.9178,11.87,11.87,371900.0
2011-05-04 11:25:00,14.91,14.92,14.88,14.91,373700.0,11.87,11.878,11.8461,11.87,373700.0
2011-05-04 11:30:00,14.92,14.93,14.9,14.93,238700.0,11.878,11.8859,11.862,11.8859,238700.0
2011-05-04 11:35:00,14.92,14.93,14.89,14.89,110300.0,11.878,11.8859,11.8541,11.8541,110300.0
2011-05-04 11:40:00,14.89,14.93,14.87,14.93,257000.0,11.8541,11.8859,11.8382,11.8859,257000.0
2011-05-04 11:45:00,14.92,14.97,14.9,14.97,321400.0,11.878,11.9178,11.862,11.9178,321400.0
2011-05-04 11:50:00,14.97,14.97,14.91,14.91,196800.0,11.9178,11.9178,11.87,11.87,196800.0
2011-05-04 11:55:00,14.92,14.98,14.91,14.96,312700.0,11.878,11.9257,11.87,11.9098,312700.0
2011-05-04 12:00:00,14.97,14.99,14.95,14.98,237900.0,11.9178,11.9337,11.9018,11.9257,237900.0
2011-05-04 12:05:00,14.98,14.98,14.93,14.95,234200.0,11.9257,11.9257,11.8859,11.9018,234200.0
2011-05-04 12:10:00,14.95,14.98,14.94,14.98,261300.0,11.9018,11.9257,11.8939,11.9257,261300.0
2011-05-04 12:15:00,14.98,14.98,14.94,14.95,251400.0,11.9257,11.9257,11.8939,11.9018,251400.0
2011-05-04 12:20:00,14.96,15.0,14.94,14.96,519100.0,11.9098,11.9416,11.8939,11.9098,519100.0
2011-05-04 12:25:00,14.96,15.04,14.95,15.02,616200.0,11.9098,11.9735,11.9018,11.9576,616200.0
2011-05-04 12:30:00,15.02,15.03,15.0,15.0,200500.0,11.9576,11.9655,11.9416,11.9416,200500.0
2011-05-04 12:35:00,15.0,15.03,15.0,15.02,230000.0,11.9416,11.9655,11.9416,11.9576,230000.0
2011-05-04 12:40:00,15.02,15.06,15.02,15.04,548600.0,11.9576,11.9894,11.9576,11.9735,548600.0
2011-05-04 12:45:00,15.03,15.06,15.02,15.04,441000.0,11.9655,11.9894,11.9576,11.9735,441000.0
2011-05-04 12:50:00,15.04,15.06,15.01,15.04,230900.0,11.9735,11.9894,11.9496,11.9735,230900.0
2011-05-04 12:55:00,15.04,15.13,15.04,15.12,442700.0,11.9735,12.0451,11.9735,12.0372,442700.0
2011-05-04 13:00:00,15.12,15.15,15.11,15.14,262900.0,12.0372,12.0611,12.0292,12.0531,262900.0
2011-05-04 13:05:00,15.14,15.18,15.14,15.15,208900.0,12.0531,12.0849,12.0531,12.0611,208900.0
2011-05-04 13:10:00,15.15,15.16,15.13,15.15,271800.0,12.0611,12.069,12.0451,12.0611,271800.0
2011-05-04 13:15:00,15.15,15.17,15.14,15.17,212400.0,12.0611,12.077,12.0531,12.077,212400.0
2011-05-04 13:20:00,15.16,15.2,15.15,15.19,158200.0,12.069,12.1009,12.0611,12.0929,158200.0
2011-05-04 13:25:00,15.19,15.19,15.15,15.17,188700.0,12.0929,12.0929,12.0611,12.077,188700.0
2011-05-04 13:30:00,15.17,15.19,15.16,15.19,136500.0,12.077,12.0929,12.069,12.0929,136500.0
2011-05-04 13:35:00,15.19,15.21,15.17,15.2,393900.0,12.0929,12.1088,12.077,12.1009,393900.0
2011-05-04 13:40:00,15.2,15.2,15.17,15.17,177700.0,12.1009,12.1009,12.077,12.077,177700.0
2011-05-04 13:45:00,15.17,15.18,15.13,15.14,672300.0,12.077,12.0849,12.0451,12.0531,672300.0
2011-05-04 13:50:00,15.13,15.17,15.12,15.17,156400.0,12.0451,12.077,12.0372,12.077,156400.0
2011-05-04 13:55:00,15.17,15.19,15.14,15.17,121500.0,12.077,12.0929,12.0531,12.077,121500.0
2011-05-04 14:00:00,15.17,15.18,15.15,15.16,204500.0,12.077,12.0849,12.0611,12.069,204500.0
2011-05-04 14:05:00,15.16,15.17,15.15,15.16,86500.0,12.069,12.077,12.0611,12.069,86500.0
2011-05-04 14:10:00,15.17,15.18,15.15,15.18,158100.0,12.077,12.0849,12.0611,12.0849,158100.0
2011-05-04 14:15:00,15.18,15.21,15.17,15.2,385600.0,12.0849,12.1088,12.077,12.1009,385600.0
2011-05-04 14:20:00,15.2,15.23,15.18,15.2,476400.0,12.1009,12.1248,12.0849,12.1009,476400.0
2011-05-04 14:25:00,15.19,15.2,15.19,15.19,310300.0,12.0929,12.1009,12.0929,12.0929,310300.0
2011-05-04 14:30:00,15.19,15.2,15.18,15.18,173800.0,12.0929,12.1009,12.0849,12.0849,173800.0
2011-05-04 14:35:00,15.18,15.2,15.17,15.2,165400.0,12.0849,12.1009,12.077,12.1009,165400.0
2011-05-04 14:40:00,15.2,15.21,15.19,15.2,173300.0,12.1009,12.1088,12.0929,12.1009,173300.0
2011-05-04 14:45:00,15.2,15.21,15.19,15.21,122800.0,12.1009,12.1088,12.0929,12.1088,122800.0
2011-05-04 14:50:00,15.21,15.22,15.19,15.21,185500.0,12.1088,12.1168,12.0929,12.1088,185500.0
2011-05-04 14:55:00,15.21,15.21,15.16,15.17,183000.0,12.1088,12.1088,12.069,12.077,183000.0
2011-05-04 15:00:00,15.17,15.2,15.16,15.17,237500.0,12.077,12.1009,12.069,12.077,237500.0
2011-05-04 15:05:00,15.16,15.17,15.12,15.12,252400.0,12.069,12.077,12.0372,12.0372,252400.0
2011-05-04 15:10:00,15.13,15.14,15.11,15.12,225900.0,12.0451,12.0531,12.0292,12.0372,225900.0
2011-05-04 15:15:00,15.11,15.13,15.09,15.11,238000.0,12.0292,12.0451,12.0133,12.0292,238000.0
2011-05-04 15:20:00,15.11,15.12,15.09,15.11,185900.0,12.0292,12.0372,12.0133,12.0292,185900.0
2011-05-04 15:25:00,15.12,15.14,15.09,15.13,237200.0,12.0372,12.0531,12.0133,12.0451,237200.0
2011-05-04 15:30:00,15.12,15.13,15.09,15.09,323300.0,12.0372,12.0451,12.0133,12.0133,323300.0
2011-05-04 15:35:00,15.09,15.12,15.08,15.1,274200.0,12.0133,12.0372,12.0053,12.0213,274200.0
2011-05-04 15:40:00,15.11,15.11,15.09,15.09,154800.0,12.0292,12.0292,12.0133,12.0133,154800.0
2011-05-04 15:45:00,15.1,15.12,15.07,15.09,322200.0,12.0213,12.0372,11.9974,12.0133,322200.0
2011-05-04 15:50:00,15.1,15.11,15.06,15.08,747700.0,12.0213,12.0292,11.9894,12.0053,747700.0
2011-05-04 15:55:00,15.08,15.09,15.07,15.09,703300.0,12.0053,12.0133,11.9974,12.0133,703300.0
2011-05-05 09:30:00,15.05,15.06,14.99,15.03,461000.0,11.9815,11.9894,11.9337,11.9655,461000.0
2011-05-05 09:35:00,15.03,15.11,14.99,15.1,370600.0,11.9655,12.0292,11.9337,12.0213,370600.0
2011-05-05 09:40:00,15.1,15.12,15.05,15.09,476100.0,12.0213,12.0372,11.9815,12.0133,476100.0
2011-05-05 09:45:00,15.1,15.14,15.08,15.14,111000.0,12.0213,12.0531,12.0053,12.0531,111000.0
2011-05-05 09:50:00,15.13,15.14,15.09,15.1,211000.0,12.0451,12.0531,12.0133,12.0213,211000.0
2011-05-05 09:55:00,15.1,15.2,15.06,15.2,488500.0,12.0213,12.1009,11.9894,12.1009,488500.0
2011-05-05 10:00:00,15.19,15.21,15.13,15.17,540200.0,12.0929,12.1088,12.0451,12.077,540200.0
2011-05-05 10:05:00,15.17,15.23,15.17,15.21,474200.0,12.077,12.1248,12.077,12.1088,474200.0
2011-05-05 10:10:00,15.21,15.21,15.15,15.15,589300.0,12.1088,12.1088,12.0611,12.0611,589300.0
2011-05-05 10:15:00,15.15,15.16,15.12,15.15,351700.0,12.0611,12.069,12.0372,12.0611,351700.0
2011-05-05 10:20:00,15.15,15.17,15.11,15.15,426100.0,12.0611,12.077,12.0292,12.0611,426100.0
2011-05-05 10:25:00,15.15,15.18,15.15,15.16,517700.0,12.0611,12.0849,12.0611,12.069,517700.0
2011-05-05 10:30:00,15.16,15.18,15.12,15.16,434000.0,12.069,12.0849,12.0372,12.069,434000.0
2011-05-05 10:35:00,15.17,15.2,15.16,15.2,224400.0,12.077,12.1009,12.069,12.1009,224400.0
2011-05-05 10:40:00,15.2,15.25,15.2,15.23,398400.0,12.1009,12.1407,12.1009,12.1248,398400.0
2011-05-05 10:45:00,15.23,15.28,15.22,15.27,331500.0,12.1248,12.1646,12.1168,12.1566,331500.0
2011-05-05 10:50:00,15.26,15.26,15.18,15.19,500200.0,12.1486,12.1486,12.0849,12.0929,500200.0
2011-05-05 10:55:00,15.19,15.24,15.18,15.21,516000.0,12.0929,12.1327,12.0849,12.1088,516000.0
2011-05-05 11:00:00,15.21,15.22,15.17,15.19,432100.0,12.1088,12.1168,12.077,12.0929,432100.0
2011-05-05 11:05:00,15.18,15.18,15.14,15.15,361900.0,12.0849,12.0849,12.0531,12.0611,361900.0
2011-05-05 11:10:00,15.15,15.17,15.13,15.15,366200.0,12.0611,12.077,12.0451,12.0611,366200.0
2011-05-05 11:15:00,15.15,15.17,15.12,15.17,164200.0,12.0611,12.077,12.0372,12.077,164200.0
2011-05-05 11:20:00,15.17,15.19,15.15,15.17,187900.0,12.077,12.0929,12.0611,12.077,187900.0
2011-05-05 11:25:00,15.17,15.19,15.17,15.19,99800.0,12.077,12.0929,12.077,12.0929,99800.0
2011-05-05 11:30:00,15.19,15.22,15.18,15.21,227100.0,12.0929,12.1168,12.0849,12.1088,227100.0
2011-05-05 11:35:00,15.22,15.26,15.21,15.25,355100.0,12.1168,12.1486,12.1088,12.1407,355100.0
2011-05-05 11:40:00,15.25,15.26,15.22,15.24,328100.0,12.1407,12.1486,12.1168,12.1327,328100.0
2011-05-05 11:45:00,15.25,15.26,15.22,15.23,265700.0,12.1407,12.1486,12.1168,12.1248,265700.0
2011-05-05 11:50:00,15.23,15.24,15.17,15.18,295600.0,12.1248,12.1327,12.077,12.0849,295600.0
2011-05-05 11:55:00,15.18,15.18,15.13,15.16,376700.0,12.0849,12.0849,12.0451,12.069,376700.0
2011-05-05 12:00:00,15.17,15.19,15.16,15.18,193400.0,12.077,12.0929,12.069,12.0849,193400.0
2011-05-05 12:05:00,15.18,15.19,15.16,15.16,130500.0,12.0849,12.0929,12.069,12.069,130500.0
2011-05-05 12:10:00,15.16,15.16,15.12,15.13,158700.0,12.069,12.069,12.0372,12.0451,158700.0
2011-05-05 12:15:00,15.12,15.13,15.1,15.11,67000.0,12.0372,12.0451,12.0213,12.0292,67000.0
2011-05-05 12:20:00,15.1,15.11,15.09,15.1,288400.0,12.0213,12.0292,12.0133,12.0213,288400.0
2011-05-05 12:25:00,15.09,15.13,15.09,15.12,294800.0,12.0133,12.0451,12.0133,12.0372,294800.0
2011-05-05 12:30:00,15.11,15.11,15.04,15.06,216700.0,12.0292,12.0292,11.9735,11.9894,216700.0
2011-05-05 12:35:00,15.06,15.07,15.03,15.04,293800.0,11.9894,11.9974,11.9655,11.9735,293800.0
2011-05-05 12:40:00,15.04,15.08,15.04,15.07,152300.0,11.9735,12.0053,11.9735,11.9974,152300.0
2011-05-05 12:45:00,15.06,15.06,15.02,15.03,225900.0,11.9894,11.9894,11.9576,11.9655,225900.0
2011-05-05 12:50:00,15.03,15.04,15.0,15.0,161400.0,11.9655,11.9735,11.9416,11.9416,161400.0
2011-05-05 12:55:00,15.0,15.05,14.99,15.03,211300.0,11.9416,11.9815,11.9337,11.9655,211300.0
2011-05-05 13:00:00,15.03,15.04,15.02,15.04,112100.0,11.9655,11.9735,11.9576,11.9735,112100.0
2011-05-05 13:05:00,15.04,15.06,15.02,15.04,229900.0,11.9735,11.9894,11.9576,11.9735,229900.0
2011-05-05 13:10:00,15.04,15.08,15.04,15.08,144300.0,11.9735,12.0053,11.9735,12.0053,144300.0
2011-05-05 13:15:00,15.08,15.09,15.08,15.09,58500.0,12.0053,12.0133,12.0053,12.0133,58500.0
2011-05-05 13:20:00,15.07,15.09,15.07,15.08,93600.0,11.9974,12.0133,11.9974,12.0053,93600.0
2011-05-05 13:25:00,15.08,15.09,15.06,15.08,136800.0,12.0053,12.0133,11.9894,12.0053,136800.0
2011-05-05 13:30:00,15.08,15.1,15.07,15.09,415000.0,12.0053,12.0213,11.9974,12.0133,415000.0
2011-05-05 13:35:00,15.1,15.13,15.09,15.11,436100.0,12.0213,12.0451,12.0133,12.0292,436100.0
2011-05-05 13:40:00,15.1,15.11,15.08,15.08,182200.0,12.0213,12.0292,12.0053,12.0053,182200.0
2011-05-05 13:45:00,15.08,15.11,15.07,15.1,70400.0,12.0053,12.0292,11.9974,12.0213,70400.0
2011-05-05 13:50:00,15.11,15.11,15.08,15.09,69600.0,12.0292,12.0292,12.0053,12.0133,69600.0
2011-05-05 13:55:00,15.09,15.13,15.09,15.13,132400.0,12.0133,12.0451,12.0133,12.0451,132400.0
2011-05-05 14:00:00,15.13,15.13,15.1,15.11,108300.0,12.0451,12.0451,12.0213,12.0292,108300.0
2011-05-05 14:05:00,15.1,15.11,15.1,15.1,50500.0,12.0213,12.0292,12.0213,12.0213,50500.0
2011-05-05 14:10:00,15.09,15.11,15.07,15.11,226000.0,12.0133,12.0292,11.9974,12.0292,226000.0
2011-05-05 14:15:00,15.11,15.12,15.09,15.1,144300.0,12.0292,12.0372,12.0133,12.0213,144300.0
2011-05-05 14:20:00,15.09,15.14,15.09,15.12,254700.0,12.0133,12.0531,12.0133,12.0372,254700.0
2011-05-05 14:25:00,15.12,15.13,15.1,15.12,181500.0,12.0372,12.0451,12.0213,12.0372,181500.0
2011-05-05 14:30:00,15.13,15.13,15.12,15.12,188300.0,12.0451,12.0451,12.0372,12.0372,188300.0
2011-05-05 14:35:00,15.13,15.15,15.11,15.11,217200.0,12.0451,12.0611,12.0292,12.0292,217200.0
2011-05-05 14:40:00,15.11,15.11,15.06,15.07,214100.0,12.0292,12.0292,11.9894,11.9974,214100.0
2011-05-05 14:45:00,15.07,15.08,15.04,15.07,187700.0,11.9974,12.0053,11.9735,11.9974,187700.0
2011-05-05 14:50:00,15.07,15.07,15.0,15.0,375800.0,11.9974,11.9974,11.9416,11.9416,375800.0
2011-05-05 14:55:00,15.01,15.04,15.0,15.0,358800.0,11.9496,11.9735,11.9416,11.9416,358800.0
2011-05-05 15:00:00,15.0,15.02,14.99,15.02,285100.0,11.9416,11.9576,11.9337,11.9576,285100.0
2011-05-05 15:05:00,15.02,15.02,14.97,14.97,211000.0,11.9576,11.9576,11.9178,11.9178,211000.0
2011-05-05 15:10:00,14.97,14.98,14.9,14.93,609700.0,11.9178,11.9257,11.862,11.8859,609700.0
2011-05-05 15:15:00,14.93,14.96,14.9,14.93,350000.0,11.8859,11.9098,11.862,11.8859,350000.0
2011-05-05 15:20:00,14.93,14.93,14.83,14.85,852700.0,11.8859,11.8859,11.8063,11.8222,852700.0
2011-05-05 15:25:00,14.84,14.88,14.82,14.82,500100.0,11.8143,11.8461,11.7983,11.7983,500100.0
2011-05-05 15:30:00,14.82,14.9,14.82,14.89,332100.0,11.7983,11.862,11.7983,11.8541,332100.0
2011-05-05 15:35:00,14.88,14.92,14.88,14.92,231900.0,11.8461,11.878,11.8461,11.878,231900.0
2011-05-05 15:40:00,14.91,14.93,14.86,14.92,405700.0,11.87,11.8859,11.8302,11.878,405700.0
2011-05-05 15:45:00,14.93,14.94,14.9,14.94,544600.0,11.8859,11.8939,11.862,11.8939,544600.0
2011-05-05 15:50:00,14.94,14.95,14.91,14.93,505600.0,11.8939,11.9018,11.87,11.8859,505600.0
2011-05-05 15:55:00,14.93,14.97,14.92,14.96,848300.0,11.8859,11.9178,11.878,11.9098,848300.0
2011-05-06 09:30:00,15.22,15.27,15.19,15.27,463300.0,12.1168,12.1566,12.0929,12.1566,463300.0
2011-05-06 09:35:00,15.27,15.32,15.24,15.27,425200.0,12.1566,12.1964,12.1327,12.1566,425200.0
2011-05-06 09:40:00,15.27,15.3,15.22,15.3,259200.0,12.1566,12.1805,12.1168,12.1805,259200.0
2011-05-06 09:45:00,15.3,15.32,15.27,15.28,313100.0,12.1805,12.1964,12.1566,12.1646,313100.0
2011-05-06 09:50:00,15.29,15.33,15.26,15.32,394000.0,12.1725,12.2044,12.1486,12.1964,394000.0
2011-05-06 09:55:00,15.31,15.35,15.3,15.33,257000.0,12.1884,12.2203,12.1805,12.2044,257000.0
2011-05-06 10:00:00,15.33,15.34,15.28,15.33,277300.0,12.2044,12.2123,12.1646,12.2044,277300.0
2011-05-06 10:05:00,15.32,15.34,15.3,15.3,257900.0,12.1964,12.2123,12.1805,12.1805,257900.0
2011-05-06 10:10:00,15.31,15.32,15.27,15.29,211600.0,12.1884,12.1964,12.1566,12.1725,211600.0
2011-05-06 10:15:00,15.28,15.3,15.25,15.26,225100.0,12.1646,12.1805,12.1407,12.1486,225100.0
2011-05-06 10:20:00,15.27,15.3,15.26,15.28,289000.0,12.1566,12.1805,12.1486,12.1646,289000.0
2011-05-06 10:25:00,15.28,15.33,15.28,15.31,234000.0,12.1646,12.2044,12.1646,12.1884,234000.0
2011-05-06 10:30:00,15.31,15.32,15.28,15.3,105600.0,12.1884,12.1964,12.1646,12.1805,105600.0
2011-05-06 10:35:00,15.31,15.33,15.3,15.33,193100.0,12.1884,12.2044,12.1805,12.2044,193100.0
2011-05-06 10:40:00,15.32,15.35,15.32,15.34,242000.0,12.1964,12.2203,12.1964,12.2123,242000.0
2011-05-06 10:45:00,15.35,15.35,15.31,15.33,115100.0,12.2203,12.2203,12.1884,12.2044,115100.0
2011-05-06 10:50:00,15.33,15.35,15.32,15.33,169300.0,12.2044,12.2203,12.1964,12.2044,169300.0
2011-05-06 10:55:00,15.32,15.37,15.32,15.34,155500.0,12.1964,12.2362,12.1964,12.2123,155500.0
2011-05-06 11:00:00,15.35,15.36,15.34,15.34,142400.0,12.2203,12.2282,12.2123,12.2123,142400.0
2011-05-06 11:05:00,15.35,15.38,15.35,15.35,165300.0,12.2203,12.2442,12.2203,12.2203,165300.0
2011-05-06 11:10:00,15.36,15.39,15.36,15.38,140600.0,12.2282,12.2521,12.2282,12.2442,140600.0
2011-05-06 11:15:00,15.39,15.43,15.37,15.42,178100.0,12.2521,12.284,12.2362,12.276,178100.0
2011-05-06 11:20:00,15.42,15.44,15.41,15.41,191000.0,12.276,12.2919,12.2681,12.2681,191000.0
2011-05-06 11:25:00,15.41,15.43,15.4,15.43,155500.0,12.2681,12.284,12.2601,12.284,155500.0
2011-05-06 11:30:00,15.43,15.44,15.41,15.42,107800.0,12.284,12.2919,12.2681,12.276,107800.0
2011-05-06 11:35:00,15.42,15.43,15.38,15.39,149100.0,12.276,12.284,12.2442,12.2521,149100.0
2011-05-06 11:40:00,15.39,15.43,15.39,15.43,119200.0,12.2521,12.284,12.2521,12.284,119200.0
2011-05-06 11:45:00,15.43,15.44,15.42,15.42,157800.0,12.284,12.2919,12.276,12.276,157800.0
2011-05-06 11:50:00,15.43,15.44,15.4,15.42,133900.0,12.284,12.2919,12.2601,12.276,133900.0
2011-05-06 11:55:00,15.42,15.42,15.37,15.41,145900.0,12.276,12.276,12.2362,12.2681,145900.0
2011-05-06 12:00:00,15.41,15.42,15.36,15.38,351300.0,12.2681,12.276,12.2282,12.2442,351300.0
2011-05-06 12:05:00,15.37,15.38,15.32,15.32,161100.0,12.2362,12.2442,12.1964,12.1964,161100.0
2011-05-06 12:10:00,15.32,15.38,15.32,15.34,186700.0,12.1964,12.2442,12.1964,12.2123,186700.0
2011-05-06 12:15:00,15.34,15.36,15.32,15.34,88400.0,12.2123,12.2282,12.1964,12.2123,88400.0
2011-05-06 12:20:00,15.33,15.36,15.3,15.35,205800.0,12.2044,12.2282,12.1805,12.2203,205800.0
2011-05-06 12:25:00,15.36,15.38,15.31,15.32,163900.0,12.2282,12.2442,12.1884,12.1964,163900.0
2011-05-06 12:30:00,15.31,15.36,15.31,15.32,124100.0,12.1884,12.2282,12.1884,12.1964,124100.0
2011-05-06 12:35:00,15.33,15.34,15.31,15.32,139100.0,12.2044,12.2123,12.1884,12.1964,139100.0
2011-05-06 12:40:00,15.32,15.33,15.25,15.27,237100.0,12.1964,12.2044,12.1407,12.1566,237100.0
2011-05-06 12:45:00,15.26,15.29,15.26,15.28,75100.0,12.1486,12.1725,12.1486,12.1646,75100.0
2011-05-06 12:50:00,15.28,15.31,15.26,15.3,73500.0,12.1646,12.1884,12.1486,12.1805,73500.0
2011-05-06 12:55:00,15.31,15.31,15.26,15.29,87100.0,12.1884,12.1884,12.1486,12.1725,87100.0
2011-05-06 13:00:00,15.29,15.29,15.27,15.28,49800.0,12.1725,12.1725,12.1566,12.1646,49800.0
2011-05-06 13:05:00,15.28,15.3,15.26,15.29,77000.0,12.1646,12.1805,12.1486,12.1725,77000.0
2011-05-06 13:10:00,15.3,15.3,15.24,15.26,199000.0,12.1805,12.1805,12.1327,12.1486,199000.0
2011-05-06 13:15:00,15.26,15.27,15.19,15.19,542800.0,12.1486,12.1566,12.0929,12.0929,542800.0
2011-05-06 13:20:00,15.19,15.22,15.17,15.21,305800.0,12.0929,12.1168,12.077,12.1088,305800.0
2011-05-06 13:25:00,15.21,15.22,15.17,15.2,123300.0,12.1088,12.1168,12.077,12.1009,123300.0
2011-05-06 13:30:00,15.2,15.25,15.2,15.25,122100.0,12.1009,12.1407,12.1009,12.1407,122100.0
2011-05-06 13:35:00,15.25,15.25,15.21,15.24,196900.0,12.1407,12.1407,12.1088,12.1327,196900.0
2011-05-06 13:40:00,15.24,15.27,15.22,15.22,155400.0,12.1327,12.1566,12.1168,12.1168,155400.0
2011-05-06 13:45:00,15.22,15.26,15.22,15.23,132300.0,12.1168,12.1486,12.1168,12.1248,132300.0
2011-05-06 13:50:00,15.24,15.26,15.24,15.26,131300.0,12.1327,12.1486,12.1327,12.1486,131300.0
2011-05-06 13:55:00,15.26,15.28,15.25,15.27,186700.0,12.1486,12.1646,12.1407,12.1566,186700.0
2011-05-06 14:00:00,15.27,15.28,15.24,15.28,130400.0,12.1566,12.1646,12.1327,12.1646,130400.0
2011-05-06 14:05:00,15.27,15.29,15.26,15.28,98900.0,12.1566,12.1725,12.1486,12.1646,98900.0
2011-05-06 14:10:00,15.28,15.31,15.27,15.28,204200.0,12.1646,12.1884,12.1566,12.1646,204200.0
2011-05-06 14:15:00,15.29,15.3,15.27,15.28,82900.0,12.1725,12.1805,12.1566,12.1646,82900.0
2011-05-06 14:20:00,15.29,15.29,15.25,15.26,94000.0,12.1725,12.1725,12.1407,12.1486,94000.0
2011-05-06 14:25:00,15.26,15.27,15.22,15.25,193400.0,12.1486,12.1566,12.1168,12.1407,193400.0
2011-05-06 14:30:00,15.25,15.25,15.17,15.19,169500.0,12.1407,12.1407,12.077,12.0929,169500.0
2011-05-06 14:35:00,15.18,15.18,15.15,15.18,157300.0,12.0849,12.0849,12.0611,12.0849,157300.0
2011-05-06 14:40:00,15.18,15.21,15.16,15.19,227900.0,12.0849,12.1088,12.069,12.0929,227900.0
2011-05-06 14:45:00,15.19,15.19,15.15,15.18,143500.0,12.0929,12.0929,12.0611,12.0849,143500.0
2011-05-06 14:50:00,15.18,15.22,15.17,15.19,168000.0,12.0849,12.1168,12.077,12.0929,168000.0
2011-05-06 14:55:00,15.19,15.22,15.18,15.2,180200.0,12.0929,12.1168,12.0849,12.1009,180200.0
2011-05-06 15:00:00,15.2,15.25,15.19,15.24,250500.0,12.1009,12.1407,12.0929,12.1327,250500.0
2011-05-06 15:05:00,15.24,15.24,15.2,15.23,276200.0,12.1327,12.1327,12.1009,12.1248,276200.0
2011-05-06 15:10:00,15.23,15.24,15.2,15.21,182500.0,12.1248,12.1327,12.1009,12.1088,182500.0
2011-05-06 15:15:00,15.21,15.23,15.21,15.23,44400.0,12.1088,12.1248,12.1088,12.1248,44400.0
2011-05-06 15:20:00,15.23,15.23,15.2,15.2,251000.0,12.1248,12.1248,12.1009,12.1009,251000.0
2011-05-06 15:25:00,15.21,15.21,15.17,15.19,137500.0,12.1088,12.1088,12.077,12.0929,137500.0
2011-05-06 15:30:00,15.19,15.23,15.17,15.22,304800.0,12.0929,12.1248,12.077,12.1168,304800.0
2011-05-06 15:35:00,15.22,15.24,15.2,15.21,240100.0,12.1168,12.1327,12.1009,12.1088,240100.0
2011-05-06 15:40:00,15.2,15.26,15.2,15.26,244300.0,12.1009,12.1486,12.1009,12.1486,244300.0
2011-05-06 15:45:00,15.26,15.27,15.24,15.26,257100.0,12.1486,12.1566,12.1327,12.1486,257100.0
2011-05-06 15:50:00,15.26,15.27,15.22,15.22,563600.0,12.1486,12.1566,12.1168,12.1168,563600.0
2011-05-06 15:55:00,15.23,15.24,15.21,15.21,721400.0,12.1248,12.1327,12.1088,12.1088,721400.0
2011-05-09 09:30:00,15.2,15.23,15.16,15.2,171300.0,12.1009,12.1248,12.069,12.1009,171300.0
2011-05-09 09:35:00,15.19,15.23,15.13,15.18,166300.0,12.0929,12.1248,12.0451,12.0849,166300.0
2011-05-09 09:40:00,15.17,15.18,15.09,15.11,204100.0,12.077,12.0849,12.0133,12.0292,204100.0
2011-05-09 09:45:00,15.12,15.16,15.11,15.13,156700.0,12.0372,12.069,12.0292,12.0451,156700.0
2011-05-09 09:50:00,15.13,15.15,15.11,15.14,148300.0,12.0451,12.0611,12.0292,12.0531,148300.0
2011-05-09 09:55:00,15.14,15.16,15.12,15.14,180200.0,12.0531,12.069,12.0372,12.0531,180200.0
2011-05-09 10:00:00,15.14,15.15,15.11,15.12,638500.0,12.0531,12.0611,12.0292,12.0372,638500.0
2011-05-09 10:05:00,15.11,15.12,15.09,15.09,251800.0,12.0292,12.0372,12.0133,12.0133,251800.0
2011-05-09 10:10:00,15.1,15.13,15.09,15.12,166500.0,12.0213,12.0451,12.0133,12.0372,166500.0
2011-05-09 10:15:00,15.12,15.13,15.07,15.07,128200.0,12.0372,12.0451,11.9974,11.9974,128200.0
2011-05-09 10:20:00,15.07,15.09,15.05,15.07,220200.0,11.9974,12.0133,11.9815,11.9974,220200.0
2011-05-09 10:25:00,15.07,15.09,15.05,15.06,133300.0,11.9974,12.0133,11.9815,11.9894,133300.0
2011-05-09 10:30:00,15.06,15.07,15.02,15.05,239900.0,11.9894,11.9974,11.9576,11.9815,239900.0
2011-05-09 10:35:00,15.06,15.07,15.04,15.05,181900.0,11.9894,11.9974,11.9735,11.9815,181900.0
2011-05-09 10:40:00,15.04,15.05,15.01,15.04,176800.0,11.9735,11.9815,11.9496,11.9735,176800.0
2011-05-09 10:45:00,15.04,15.04,15.01,15.01,104300.0,11.9735,11.9735,11.9496,11.9496,104300.0
2011-05-09 10:50:00,15.01,15.06,15.01,15.06,253400.0,11.9496,11.9894,11.9496,11.9894,253400.0
2011-05-09 10:55:00,15.06,15.06,15.04,15.04,114400.0,11.9894,11.9894,11.9735,11.9735,114400.0
2011-05-09 11:00:00,15.04,15.05,15.02,15.02,75600.0,11.9735,11.9815,11.9576,11.9576,75600.0
2011-05-09 11:05:00,15.02,15.05,15.02,15.04,169900.0,11.9576,11.9815,11.9576,11.9735,169900.0
2011-05-09 11:10:00,15.05,15.06,15.04,15.06,102800.0,11.9815,11.9894,11.9735,11.9894,102800.0
2011-05-09 11:15:00,15.05,15.07,15.03,15.06,169200.0,11.9815,11.9974,11.9655,11.9894,169200.0
2011-05-09 11:20:00,15.07,15.09,15.06,15.07,116000.0,11.9974,12.0133,11.9894,11.9974,116000.0
2011-05-09 11:25:00,15.07,15.1,15.06,15.1,175200.0,11.9974,12.0213,11.9894,12.0213,175200.0
2011-05-09 11:30:00,15.1,15.11,15.09,15.11,159900.0,12.0213,12.0292,12.0133,12.0292,159900.0
2011-05-09 11:35:00,15.11,15.12,15.1,15.11,294100.0,12.0292,12.0372,12.0213,12.0292,294100.0
2011-05-09 11:40:00,15.11,15.11,15.05,15.05,144400.0,12.0292,12.0292,11.9815,11.9815,144400.0
2011-05-09 11:45:00,15.05,15.09,15.05,15.09,84800.0,11.9815,12.0133,11.9815,12.0133,84800.0
2011-05-09 11:50:00,15.09,15.12,15.08,15.12,187200.0,12.0133,12.0372,12.0053,12.0372,187200.0
2011-05-09 11:55:00,15.12,15.14,15.11,15.14,86700.0,12.0372,12.0531,12.0292,12.0531,86700.0
2011-05-09 12:00:00,15.14,15.17,15.14,15.17,84600.0,12.0531,12.077,12.0531,12.077,84600.0
2011-05-09 12:05:00,15.17,15.2,15.17,15.19,213000.0,12.077,12.1009,12.077,12.0929,213000.0
2011-05-09 12:10:00,15.19,15.2,15.18,15.19,226900.0,12.0929,12.1009,12.0849,12.0929,226900.0
2011-05-09 12:15:00,15.19,15.2,15.16,15.16,175500.0,12.0929,12.1009,12.069,12.069,175500.0
2011-05-09 12:20:00,15.16,15.16,15.14,15.15,55100.0,12.069,12.069,12.0531,12.0611,55100.0
2011-05-09 12:25:00,15.14,15.15,15.13,15.14,115600.0,12.0531,12.0611,12.0451,12.0531,115600.0
2011-05-09 12:30:00,15.13,15.14,15.12,15.14,49000.0,12.0451,12.0531,12.0372,12.0531,49000.0
2011-05-09 12:35:00,15.14,15.15,15.13,15.15,35000.0,12.0531,12.0611,12.0451,12.0611,35000.0
2011-05-09 12:40:00,15.15,15.15,15.14,15.14,29200.0,12.0611,12.0611,12.0531,12.0531,29200.0
2011-05-09 12:45:00,15.14,15.15,15.13,15.15,77300.0,12.0531,12.0611,12.0451,12.0611,77300.0
2011-05-09 12:50:00,15.15,15.16,15.13,15.14,47600.0,12.0611,12.069,12.0451,12.0531,47600.0
2011-05-09 12:55:00,15.14,15.14,15.12,15.12,50400.0,12.0531,12.0531,12.0372,12.0372,50400.0
2011-05-09 13:00:00,15.12,15.13,15.11,15.12,184200.0,12.0372,12.0451,12.0292,12.0372,184200.0
2011-05-09 13:05:00,15.12,15.13,15.11,15.12,120100.0,12.0372,12.0451,12.0292,12.0372,120100.0
2011-05-09 13:10:00,15.12,15.14,15.12,15.12,67800.0,12.0372,12.0531,12.0372,12.0372,67800.0
2011-05-09 13:15:00,15.12,15.14,15.11,15.13,130000.0,12.0372,12.0531,12.0292,12.0451,130000.0
2011-05-09 13:20:00,15.13,15.13,15.11,15.12,128000.0,12.0451,12.0451,12.0292,12.0372,128000.0
2011-05-09 13:25:00,15.12,15.14,15.11,15.12,181800.0,12.0372,12.0531,12.0292,12.0372,181800.0
2011-05-09 13:30:00,15.12,15.12,15.11,15.11,43300.0,12.0372,12.0372,12.0292,12.0292,43300.0
2011-05-09 13:35:00,15.11,15.12,15.11,15.11,20100.0,12.0292,12.0372,12.0292,12.0292,20100.0
2011-05-09 13:40:00,15.11,15.12,15.11,15.11,28800.0,12.0292,12.0372,12.0292,12.0292,28800.0
2011-05-09 13:45:00,15.11,15.13,15.11,15.13,96900.0,12.0292,12.0451,12.0292,12.0451,96900.0
2011-05-09 13:50:00,15.13,15.14,15.12,15.13,82700.0,12.0451,12.0531,12.0372,12.0451,82700.0
2011-05-09 13:55:00,15.13,15.15,15.11,15.15,210300.0,12.0451,12.0611,12.0292,12.0611,210300.0
2011-05-09 14:00:00,15.15,15.15,15.11,15.12,126900.0,12.0611,12.0611,12.0292,12.0372,126900.0
2011-05-09 14:05:00,15.13,15.13,15.12,15.13,78500.0,12.0451,12.0451,12.0372,12.0451,78500.0
2011-05-09 14:10:00,15.12,15.13,15.12,15.13,47100.0,12.0372,12.0451,12.0372,12.0451,47100.0
2011-05-09 14:15:00,15.13,15.13,15.11,15.12,147100.0,12.0451,12.0451,12.0292,12.0372,147100.0
2011-05-09 14:20:00,15.12,15.12,15.1,15.1,98700.0,12.0372,12.0372,12.0213,12.0213,98700.0
2011-05-09 14:25:00,15.1,15.11,15.1,15.1,67300.0,12.0213,12.0292,12.0213,12.0213,67300.0
2011-05-09 14:30:00,15.11,15.12,15.1,15.12,269300.0,12.0292,12.0372,12.0213,12.0372,269300.0
2011-05-09 14:35:00,15.11,15.14,15.11,15.14,67000.0,12.0292,12.0531,12.0292,12.0531,67000.0
2011-05-09 14:40:00,15.14,15.15,15.12,15.13,180900.0,12.0531,12.0611,12.0372,12.0451,180900.0
2011-05-09 14:45:00,15.13,15.13,15.1,15.1,101300.0,12.0451,12.0451,12.0213,12.0213,101300.0
2011-05-09 14:50:00,15.1,15.11,15.09,15.09,147500.0,12.0213,12.0292,12.0133,12.0133,147500.0
2011-05-09 14:55:00,15.09,15.1,15.07,15.08,106400.0,12.0133,12.0213,11.9974,12.0053,106400.0
2011-05-09 15:00:00,15.08,15.11,15.08,15.11,133100.0,12.0053,12.0292,12.0053,12.0292,133100.0
2011-05-09 15:05:00,15.11,15.11,15.09,15.1,187400.0,12.0292,12.0292,12.0133,12.0213,187400.0
2011-05-09 15:10:00,15.1,15.1,15.09,15.1,73000.0,12.0213,12.0213,12.0133,12.0213,73000.0
2011-05-09 15:15:00,15.09,15.1,15.09,15.1,131000.0,12.0133,12.0213,12.0133,12.0213,131000.0
2011-05-09 15:20:00,15.1,15.1,15.09,15.1,36500.0,12.0213,12.0213,12.0133,12.0213,36500.0
2011-05-09 15:25:00,15.1,15.1,15.07,15.07,256200.0,12.0213,12.0213,11.9974,11.9974,256200.0
2011-05-09 15:30:00,15.08,15.09,15.05,15.06,555900.0,12.0053,12.0133,11.9815,11.9894,555900.0
2011-05-09 15:35:00,15.06,15.06,15.04,15.04,221200.0,11.9894,11.9894,11.9735,11.9735,221200.0
2011-05-09 15:40:00,15.04,15.05,15.02,15.04,348400.0,11.9735,11.9815,11.9576,11.9735,348400.0
2011-05-09 15:45:00,15.05,15.08,15.04,15.08,433300.0,11.9815,12.0053,11.9735,12.0053,433300.0
2011-05-09 15:50:00,15.07,15.08,15.06,15.06,655400.0,11.9974,12.0053,11.9894,11.9894,655400.0
2011-05-09 15:55:00,15.06,15.07,15.02,15.04,994600.0,11.9894,11.9974,11.9576,11.9735,994600.0
2011-05-10 09:30:00,15.12,15.17,15.11,15.15,209000.0,12.0372,12.077,12.0292,12.0611,209000.0
2011-05-10 09:35:00,15.15,15.15,15.05,15.06,148500.0,12.0611,12.0611,11.9815,11.9894,148500.0
2011-05-10 09:40:00,15.06,15.11,15.05,15.1,202600.0,11.9894,12.0292,11.9815,12.0213,202600.0
2011-05-10 09:45:00,15.11,15.15,15.08,15.15,130100.0,12.0292,12.0611,12.0053,12.0611,130100.0
2011-05-10 09:50:00,15.15,15.17,15.12,15.14,214000.0,12.0611,12.077,12.0372,12.0531,214000.0
2011-05-10 09:55:00,15.13,15.16,15.13,15.14,184200.0,12.0451,12.069,12.0451,12.0531,184200.0
2011-05-10 10:00:00,15.14,15.14,15.05,15.07,229400.0,12.0531,12.0531,11.9815,11.9974,229400.0
2011-05-10 10:05:00,15.07,15.07,15.02,15.04,280800.0,11.9974,11.9974,11.9576,11.9735,280800.0
2011-05-10 10:10:00,15.04,15.08,15.02,15.08,280500.0,11.9735,12.0053,11.9576,12.0053,280500.0
2011-05-10 10:15:00,15.08,15.09,15.03,15.05,247200.0,12.0053,12.0133,11.9655,11.9815,247200.0
2011-05-10 10:20:00,15.04,15.09,15.04,15.06,282300.0,11.9735,12.0133,11.9735,11.9894,282300.0
2011-05-10 10:25:00,15.06,15.09,15.06,15.08,127500.0,11.9894,12.0133,11.9894,12.0053,127500.0
2011-05-10 10:30:00,15.09,15.1,15.07,15.07,191200.0,12.0133,12.0213,11.9974,11.9974,191200.0
2011-05-10 10:35:00,15.07,15.12,15.07,15.11,240500.0,11.9974,12.0372,11.9974,12.0292,240500.0
2011-05-10 10:40:00,15.11,15.11,15.08,15.1,269000.0,12.0292,12.0292,12.0053,12.0213,269000.0
2011-05-10 10:45:00,15.09,15.09,15.07,15.08,425200.0,12.0133,12.0133,11.9974,12.0053,425200.0
2011-05-10 10:50:00,15.08,15.1,15.07,15.1,82200.0,12.0053,12.0213,11.9974,12.0213,82200.0
2011-05-10 10:55:00,15.1,15.12,15.08,15.08,272800.0,12.0213,12.0372,12.0053,12.0053,272800.0
2011-05-10 11:00:00,15.09,15.11,15.08,15.1,136600.0,12.0133,12.0292,12.0053,12.0213,136600.0
2011-05-10 11:05:00,15.09,15.11,15.08,15.1,87400.0,12.0133,12.0292,12.0053,12.0213,87400.0
2011-05-10 11:10:00,15.1,15.11,15.09,15.1,122800.0,12.0213,12.0292,12.0133,12.0213,122800.0
2011-05-10 11:15:00,15.11,15.11,15.07,15.08,55500.0,12.0292,12.0292,11.9974,12.0053,55500.0
2011-05-10 11:20:00,15.08,15.08,15.06,15.06,104300.0,12.0053,12.0053,11.9894,11.9894,104300.0
2011-05-10 11:25:00,15.07,15.09,15.04,15.08,344800.0,11.9974,12.0133,11.9735,12.0053,344800.0
2011-05-10 11:30:00,15.08,15.09,15.06,15.07,257100.0,12.0053,12.0133,11.9894,11.9974,257100.0
2011-05-10 11:35:00,15.07,15.07,15.04,15.04,109100.0,11.9974,11.9974,11.9735,11.9735,109100.0
2011-05-10 11:40:00,15.05,15.06,15.04,15.06,163300.0,11.9815,11.9894,11.9735,11.9894,163300.0
2011-05-10 11:45:00,15.06,15.06,15.04,15.05,44200.0,11.9894,11.9894,11.9735,11.9815,44200.0
2011-05-10 11:50:00,15.05,15.05,15.03,15.04,109900.0,11.9815,11.9815,11.9655,11.9735,109900.0
2011-05-10 11:55:00,15.05,15.06,15.03,15.04,95600.0,11.9815,11.9894,11.9655,11.9735,95600.0
2011-05-10 12:00:00,15.03,15.05,15.03,15.04,106700.0,11.9655,11.9815,11.9655,11.9735,106700.0
2011-05-10 12:05:00,15.04,15.05,15.02,15.04,91900.0,11.9735,11.9815,11.9576,11.9735,91900.0
2011-05-10 12:10:00,15.04,15.04,15.0,15.0,332000.0,11.9735,11.9735,11.9416,11.9416,332000.0
2011-05-10 12:15:00,15.0,15.01,14.99,15.0,94200.0,11.9416,11.9496,11.9337,11.9416,94200.0
2011-05-10 12:20:00,15.0,15.05,15.0,15.03,248800.0,11.9416,11.9815,11.9416,11.9655,248800.0
2011-05-10 12:25:00,15.03,15.04,14.99,14.99,397700.0,11.9655,11.9735,11.9337,11.9337,397700.0
2011-05-10 12:30:00,14.99,15.0,14.99,15.0,160000.0,11.9337,11.9416,11.9337,11.9416,160000.0
2011-05-10 12:35:00,15.0,15.01,14.99,15.01,74500.0,11.9416,11.9496,11.9337,11.9496,74500.0
2011-05-10 12:40:00,15.01,15.02,14.99,15.0,166300.0,11.9496,11.9576,11.9337,11.9416,166300.0
2011-05-10 12:45:00,15.0,15.01,14.99,15.0,217900.0,11.9416,11.9496,11.9337,11.9416,217900.0
2011-05-10 12:50:00,15.0,15.01,14.99,15.01,146300.0,11.9416,11.9496,11.9337,11.9496,146300.0
2011-05-10 12:55:00,15.01,15.01,15.0,15.01,55600.0,11.9496,11.9496,11.9416,11.9496,55600.0
2011-05-10 13:00:00,15.01,15.01,14.99,15.0,152700.0,11.9496,11.9496,11.9337,11.9416,152700.0
2011-05-10 13:05:00,15.0,15.01,14.99,14.99,72500.0,11.9416,11.9496,11.9337,11.9337,72500.0
2011-05-10 13:10:00,14.99,15.0,14.98,15.0,113200.0,11.9337,11.9416,11.9257,11.9416,113200.0
2011-05-10 13:15:00,15.0,15.01,14.99,15.01,70400.0,11.9416,11.9496,11.9337,11.9496,70400.0
2011-05-10 13:20:00,15.01,15.01,15.0,15.0,35600.0,11.9496,11.9496,11.9416,11.9416,35600.0
2011-05-10 13:25:00,15.0,15.01,15.0,15.01,25500.0,11.9416,11.9496,11.9416,11.9496,25500.0
2011-05-10 13:30:00,15.01,15.01,14.98,14.99,222400.0,11.9496,11.9496,11.9257,11.9337,222400.0
2011-05-10 13:35:00,14.99,14.99,14.98,14.99,21500.0,11.9337,11.9337,11.9257,11.9337,21500.0
2011-05-10 13:40:00,14.98,15.01,14.98,15.01,107900.0,11.9257,11.9496,11.9257,11.9496,107900.0
2011-05-10 13:45:00,15.0,15.01,14.99,15.01,73700.0,11.9416,11.9496,11.9337,11.9496,73700.0
2011-05-10 13:50:00,15.0,15.02,15.0,15.02,129400.0,11.9416,11.9576,11.9416,11.9576,129400.0
2011-05-10 13:55:00,15.02,15.04,15.02,15.04,103800.0,11.9576,11.9735,11.9576,11.9735,103800.0
2011-05-10 14:00:00,15.04,15.06,15.03,15.04,172800.0,11.9735,11.9894,11.9655,11.9735,172800.0
2011-05-10 14:05:00,15.03,15.05,15.01,15.04,502800.0,11.9655,11.9815,11.9496,11.9735,502800.0
2011-05-10 14:10:00,15.04,15.05,15.03,15.05,237100.0,11.9735,11.9815,11.9655,11.9815,237100.0
2011-05-10 14:15:00,15.04,15.05,14.99,14.99,477200.0,11.9735,11.9815,11.9337,11.9337,477200.0
2011-05-10 14:20:00,15.0,15.0,14.98,15.0,229800.0,11.9416,11.9416,11.9257,11.9416,229800.0
2011-05-10 14:25:00,15.0,15.01,14.98,14.99,676700.0,11.9416,11.9496,11.9257,11.9337,676700.0
2011-05-10 14:30:00,15.0,15.02,15.0,15.02,323300.0,11.9416,11.9576,11.9416,11.9576,323300.0
2011-05-10 14:35:00,15.02,15.04,15.01,15.04,221300.0,11.9576,11.9735,11.9496,11.9735,221300.0
2011-05-10 14:40:00,15.05,15.05,15.01,15.02,325000.0,11.9815,11.9815,11.9496,11.9576,325000.0
2011-05-10 14:45:00,15.03,15.04,15.02,15.03,184700.0,11.9655,11.9735,11.9576,11.9655,184700.0
2011-05-10 14:50:00,15.03,15.05,15.03,15.04,75100.0,11.9655,11.9815,11.9655,11.9735,75100.0
2011-05-10 14:55:00,15.04,15.05,15.04,15.05,157500.0,11.9735,11.9815,11.9735,11.9815,157500.0
2011-05-10 15:00:00,15.05,15.05,15.04,15.05,86400.0,11.9815,11.9815,11.9735,11.9815,86400.0
2011-05-10 15:05:00,15.05,15.05,15.04,15.05,245700.0,11.9815,11.9815,11.9735,11.9815,245700.0
2011-05-10 15:10:00,15.05,15.05,15.04,15.05,102800.0,11.9815,11.9815,11.9735,11.9815,102800.0
2011-05-10 15:15:00,15.05,15.07,15.04,15.07,179400.0,11.9815,11.9974,11.9735,11.9974,179400.0
2011-05-10 15:20:00,15.07,15.07,15.06,15.07,56800.0,11.9974,11.9974,11.9894,11.9974,56800.0
2011-05-10 15:25:00,15.07,15.07,15.06,15.06,100400.0,11.9974,11.9974,11.9894,11.9894,100400.0
2011-05-10 15:30:00,15.06,15.06,15.05,15.05,273200.0,11.9894,11.9894,11.9815,11.9815,273200.0
2011-05-10 15:35:00,15.06,15.06,15.04,15.05,190500.0,11.9894,11.9894,11.9735,11.9815,190500.0
2011-05-10 15:40:00,15.04,15.06,15.04,15.06,476000.0,11.9735,11.9894,11.9735,11.9894,476000.0
2011-05-10 15:45:00,15.06,15.06,15.05,15.06,170100.0,11.9894,11.9894,11.9815,11.9894,170100.0
2011-05-10 15:50:00,15.06,15.06,15.05,15.06,261600.0,11.9894,11.9894,11.9815,11.9894,261600.0
2011-05-10 15:55:00,15.06,15.06,15.04,15.06,652700.0,11.9894,11.9894,11.9735,11.9894,652700.0
2011-05-11 09:30:00,15.05,15.07,14.91,14.93,344800.0,11.9815,11.9974,11.87,11.8859,344800.0
2011-05-11 09:35:00,14.94,14.98,14.92,14.96,225100.0,11.8939,11.9257,11.878,11.9098,225100.0
2011-05-11 09:40:00,14.97,14.98,14.95,14.96,218200.0,11.9178,11.9257,11.9018,11.9098,218200.0
2011-05-11 09:45:00,14.96,15.01,14.95,15.0,158800.0,11.9098,11.9496,11.9018,11.9416,158800.0
2011-05-11 09:50:00,15.0,15.05,14.99,15.05,201500.0,11.9416,11.9815,11.9337,11.9815,201500.0
2011-05-11 09:55:00,15.05,15.06,15.03,15.05,421800.0,11.9815,11.9894,11.9655,11.9815,421800.0
2011-05-11 10:00:00,15.05,15.05,15.01,15.03,290700.0,11.9815,11.9815,11.9496,11.9655,290700.0
2011-05-11 10:05:00,15.03,15.06,15.02,15.05,117400.0,11.9655,11.9894,11.9576,11.9815,117400.0
2011-05-11 10:10:00,15.05,15.06,15.02,15.03,218000.0,11.9815,11.9894,11.9576,11.9655,218000.0
2011-05-11 10:15:00,15.04,15.06,15.03,15.06,108600.0,11.9735,11.9894,11.9655,11.9894,108600.0
2011-05-11 10:20:00,15.06,15.07,15.03,15.03,165700.0,11.9894,11.9974,11.9655,11.9655,165700.0
2011-05-11 10:25:00,15.04,15.06,15.01,15.05,272800.0,11.9735,11.9894,11.9496,11.9815,272800.0
2011-05-11 10:30:00,15.04,15.05,15.02,15.05,172100.0,11.9735,11.9815,11.9576,11.9815,172100.0
2011-05-11 10:35:00,15.04,15.05,15.02,15.03,205500.0,11.9735,11.9815,11.9576,11.9655,205500.0
2011-05-11 10:40:00,15.02,15.06,15.02,15.06,244100.0,11.9576,11.9894,11.9576,11.9894,244100.0
2011-05-11 10:45:00,15.06,15.06,15.03,15.03,109700.0,11.9894,11.9894,11.9655,11.9655,109700.0
2011-05-11 10:50:00,15.03,15.05,15.0,15.05,216900.0,11.9655,11.9815,11.9416,11.9815,216900.0
2011-05-11 10:55:00,15.05,15.05,15.03,15.04,101400.0,11.9815,11.9815,11.9655,11.9735,101400.0
2011-05-11 11:00:00,15.04,15.04,15.02,15.04,121300.0,11.9735,11.9735,11.9576,11.9735,121300.0
2011-05-11 11:05:00,15.04,15.06,15.03,15.05,115100.0,11.9735,11.9894,11.9655,11.9815,115100.0
2011-05-11 11:10:00,15.06,15.06,15.04,15.06,201200.0,11.9894,11.9894,11.9735,11.9894,201200.0
2011-05-11 11:15:00,15.06,15.07,15.05,15.07,313700.0,11.9894,11.9974,11.9815,11.9974,313700.0
2011-05-11 11:20:00,15.07,15.07,15.04,15.06,204900.0,11.9974,11.9974,11.9735,11.9894,204900.0
2011-05-11 11:25:00,15.05,15.06,15.05,15.05,147300.0,11.9815,11.9894,11.9815,11.9815,147300.0
2011-05-11 11:30:00,15.05,15.06,15.04,15.05,93100.0,11.9815,11.9894,11.9735,11.9815,93100.0
2011-05-11 11:35:00,15.05,15.06,15.03,15.04,106500.0,11.9815,11.9894,11.9655,11.9735,106500.0
2011-05-11 11:40:00,15.04,15.06,15.03,15.04,86100.0,11.9735,11.9894,11.9655,11.9735,86100.0
2011-05-11 11:45:00,15.04,15.06,15.03,15.04,133000.0,11.9735,11.9894,11.9655,11.9735,133000.0
2011-05-11 11:50:00,15.04,15.06,15.03,15.05,120600.0,11.9735,11.9894,11.9655,11.9815,120600.0
2011-05-11 11:55:00,15.05,15.05,15.0,15.01,259000.0,11.9815,11.9815,11.9416,11.9496,259000.0
2011-05-11 12:00:00,15.02,15.02,14.99,15.0,257300.0,11.9576,11.9576,11.9337,11.9416,257300.0
2011-05-11 12:05:00,15.0,15.03,14.99,15.02,228800.0,11.9416,11.9655,11.9337,11.9576,228800.0
2011-05-11 12:10:00,15.01,15.02,14.98,14.99,189300.0,11.9496,11.9576,11.9257,11.9337,189300.0
2011-05-11 12:15:00,14.98,15.0,14.92,14.96,373400.0,11.9257,11.9416,11.878,11.9098,373400.0
2011-05-11 12:20:00,14.96,15.0,14.95,14.97,247400.0,11.9098,11.9416,11.9018,11.9178,247400.0
2011-05-11 12:25:00,14.97,14.99,14.96,14.96,100500.0,11.9178,11.9337,11.9098,11.9098,100500.0
2011-05-11 12:30:00,14.96,14.98,14.95,14.98,106600.0,11.9098,11.9257,11.9018,11.9257,106600.0
2011-05-11 12:35:00,14.97,15.02,14.97,15.01,107900.0,11.9178,11.9576,11.9178,11.9496,107900.0
2011-05-11 12:40:00,15.0,15.01,14.99,15.0,80300.0,11.9416,11.9496,11.9337,11.9416,80300.0
2011-05-11 12:45:00,15.0,15.0,14.95,14.97,175200.0,11.9416,11.9416,11.9018,11.9178,175200.0
2011-05-11 12:50:00,14.96,14.99,14.96,14.99,49300.0,11.9098,11.9337,11.9098,11.9337,49300.0
2011-05-11 12:55:00,14.99,15.0,14.96,14.99,183100.0,11.9337,11.9416,11.9098,11.9337,183100.0
2011-05-11 13:00:00,14.99,15.0,14.97,14.97,126900.0,11.9337,11.9416,11.9178,11.9178,126900.0
2011-05-11 13:05:00,14.97,14.98,14.94,14.95,59500.0,11.9178,11.9257,11.8939,11.9018,59500.0
2011-05-11 13:10:00,14.94,14.96,14.93,14.93,180100.0,11.8939,11.9098,11.8859,11.8859,180100.0
2011-05-11 13:15:00,14.94,14.94,14.92,14.93,339000.0,11.8939,11.8939,11.878,11.8859,339000.0
2011-05-11 13:20:00,14.93,14.95,14.92,14.95,91900.0,11.8859,11.9018,11.878,11.9018,91900.0
2011-05-11 13:25:00,14.95,14.95,14.91,14.91,188000.0,11.9018,11.9018,11.87,11.87,188000.0
2011-05-11 13:30:00,14.91,14.91,14.86,14.86,239800.0,11.87,11.87,11.8302,11.8302,239800.0
2011-05-11 13:35:00,14.85,14.89,14.83,14.88,389900.0,11.8222,11.8541,11.8063,11.8461,389900.0
2011-05-11 13:40:00,14.87,14.89,14.85,14.87,245200.0,11.8382,11.8541,11.8222,11.8382,245200.0
2011-05-11 13:45:00,14.87,14.89,14.86,14.88,344000.0,11.8382,11.8541,11.8302,11.8461,344000.0
2011-05-11 13:50:00,14.88,14.88,14.86,14.87,116300.0,11.8461,11.8461,11.8302,11.8382,116300.0
2011-05-11 13:55:00,14.88,14.88,14.84,14.85,223500.0,11.8461,11.8461,11.8143,11.8222,223500.0
2011-05-11 14:00:00,14.85,14.87,14.84,14.85,146900.0,11.8222,11.8382,11.8143,11.8222,146900.0
2011-05-11 14:05:00,14.85,14.87,14.83,14.84,180500.0,11.8222,11.8382,11.8063,11.8143,180500.0
2011-05-11 14:10:00,14.84,14.86,14.83,14.84,203500.0,11.8143,11.8302,11.8063,11.8143,203500.0
2011-05-11 14:15:00,14.85,14.88,14.84,14.85,100900.0,11.8222,11.8461,11.8143,11.8222,100900.0
2011-05-11 14:20:00,14.86,14.86,14.84,14.84,101100.0,11.8302,11.8302,11.8143,11.8143,101100.0
2011-05-11 14:25:00,14.84,14.87,14.83,14.87,166900.0,11.8143,11.8382,11.8063,11.8382,166900.0
2011-05-11 14:30:00,14.87,14.9,14.86,14.88,305200.0,11.8382,11.862,11.8302,11.8461,305200.0
2011-05-11 14:35:00,14.88,14.93,14.87,14.91,168100.0,11.8461,11.8859,11.8382,11.87,168100.0
2011-05-11 14:40:00,14.91,14.92,14.88,14.89,221800.0,11.87,11.878,11.8461,11.8541,221800.0
2011-05-11 14:45:00,14.89,14.9,14.87,14.89,241100.0,11.8541,11.862,11.8382,11.8541,241100.0
2011-05-11 14:50:00,14.89,14.9,14.86,14.89,215800.0,11.8541,11.862,11.8302,11.8541,215800.0
2011-05-11 14:55:00,14.89,14.91,14.88,14.89,270400.0,11.8541,11.87,11.8461,11.8541,270400.0
2011-05-11 15:00:00,14.89,14.9,14.88,14.89,117500.0,11.8541,11.862,11.8461,11.8541,117500.0
2011-05-11 15:05:00,14.89,14.9,14.87,14.88,126400.0,11.8541,11.862,11.8382,11.8461,126400.0
2011-05-11 15:10:00,14.88,14.9,14.87,14.9,152800.0,11.8461,11.862,11.8382,11.862,152800.0
2011-05-11 15:15:00,14.9,14.9,14.88,14.9,141500.0,11.862,11.862,11.8461,11.862,141500.0
2011-05-11 15:20:00,14.9,14.94,14.89,14.93,181400.0,11.862,11.8939,11.8541,11.8859,181400.0
2011-05-11 15:25:00,14.93,14.93,14.91,14.91,157900.0,11.8859,11.8859,11.87,11.87,157900.0
2011-05-11 15:30:00,14.91,14.92,14.88,14.89,219100.0,11.87,11.878,11.8461,11.8541,219100.0
2011-05-11 15:35:00,14.88,14.89,14.85,14.87,390200.0,11.8461,11.8541,11.8222,11.8382,390200.0
2011-05-11 15:40:00,14.87,14.89,14.85,14.89,429000.0,11.8382,11.8541,11.8222,11.8541,429000.0
2011-05-11 15:45:00,14.9,14.92,14.88,14.91,411900.0,11.862,11.878,11.8461,11.87,411900.0
2011-05-11 15:50:00,14.91,14.95,14.91,14.94,307500.0,11.87,11.9018,11.87,11.8939,307500.0
2011-05-11 15:55:00,14.94,14.96,14.92,14.93,664900.0,11.8939,11.9098,11.878,11.8859,664900.0
2011-05-12 09:30:00,14.91,14.99,14.89,14.96,276300.0,11.87,11.9337,11.8541,11.9098,276300.0
2011-05-12 09:35:00,14.96,14.98,14.92,14.94,206500.0,11.9098,11.9257,11.878,11.8939,206500.0
2011-05-12 09:40:00,14.95,14.96,14.89,14.9,303800.0,11.9018,11.9098,11.8541,11.862,303800.0
2011-05-12 09:45:00,14.9,14.96,14.89,14.94,254100.0,11.862,11.9098,11.8541,11.8939,254100.0
2011-05-12 09:50:00,14.94,14.99,14.94,14.97,256300.0,11.8939,11.9337,11.8939,11.9178,256300.0
2011-05-12 09:55:00,14.98,15.01,14.97,15.01,710100.0,11.9257,11.9496,11.9178,11.9496,710100.0
2011-05-12 10:00:00,15.0,15.03,15.0,15.01,390200.0,11.9416,11.9655,11.9416,11.9496,390200.0
2011-05-12 10:05:00,15.01,15.02,14.97,15.01,538000.0,11.9496,11.9576,11.9178,11.9496,538000.0
2011-05-12 10:10:00,15.01,15.03,14.99,15.01,320700.0,11.9496,11.9655,11.9337,11.9496,320700.0
2011-05-12 10:15:00,15.02,15.05,15.0,15.04,409100.0,11.9576,11.9815,11.9416,11.9735,409100.0
2011-05-12 10:20:00,15.04,15.08,15.03,15.08,658400.0,11.9735,12.0053,11.9655,12.0053,658400.0
2011-05-12 10:25:00,15.08,15.09,15.03,15.05,336100.0,12.0053,12.0133,11.9655,11.9815,336100.0
2011-05-12 10:30:00,15.05,15.07,15.01,15.02,396800.0,11.9815,11.9974,11.9496,11.9576,396800.0
2011-05-12 10:35:00,15.01,15.04,15.0,15.01,223500.0,11.9496,11.9735,11.9416,11.9496,223500.0
2011-05-12 10:40:00,15.01,15.02,14.95,14.96,211300.0,11.9496,11.9576,11.9018,11.9098,211300.0
2011-05-12 10:45:00,14.96,14.98,14.95,14.95,56100.0,11.9098,11.9257,11.9018,11.9018,56100.0
2011-05-12 10:50:00,14.96,14.96,14.91,14.94,186400.0,11.9098,11.9098,11.87,11.8939,186400.0
2011-05-12 10:55:00,14.94,14.98,14.94,14.95,113100.0,11.8939,11.9257,11.8939,11.9018,113100.0
2011-05-12 11:00:00,14.94,14.98,14.92,14.95,238900.0,11.8939,11.9257,11.878,11.9018,238900.0
2011-05-12 11:05:00,14.95,14.97,14.94,14.96,145900.0,11.9018,11.9178,11.8939,11.9098,145900.0
2011-05-12 11:10:00,14.96,14.98,14.95,14.95,154000.0,11.9098,11.9257,11.9018,11.9018,154000.0
2011-05-12 11:15:00,14.95,15.01,14.95,15.01,96400.0,11.9018,11.9496,11.9018,11.9496,96400.0
2011-05-12 11:20:00,15.01,15.04,15.0,15.03,64100.0,11.9496,11.9735,11.9416,11.9655,64100.0
2011-05-12 11:25:00,15.03,15.07,15.03,15.07,144500.0,11.9655,11.9974,11.9655,11.9974,144500.0
2011-05-12 11:30:00,15.07,15.08,15.06,15.07,536600.0,11.9974,12.0053,11.9894,11.9974,536600.0
2011-05-12 11:35:00,15.07,15.09,15.07,15.08,124400.0,11.9974,12.0133,11.9974,12.0053,124400.0
2011-05-12 11:40:00,15.08,15.09,15.04,15.05,183700.0,12.0053,12.0133,11.9735,11.9815,183700.0
2011-05-12 11:45:00,15.05,15.08,15.05,15.08,121600.0,11.9815,12.0053,11.9815,12.0053,121600.0
2011-05-12 11:50:00,15.08,15.09,15.07,15.09,112100.0,12.0053,12.0133,11.9974,12.0133,112100.0
2011-05-12 11:55:00,15.09,15.09,15.07,15.08,68300.0,12.0133,12.0133,11.9974,12.0053,68300.0
2011-05-12 12:00:00,15.08,15.09,15.07,15.09,145700.0,12.0053,12.0133,11.9974,12.0133,145700.0
2011-05-12 12:05:00,15.09,15.1,15.08,15.1,278100.0,12.0133,12.0213,12.0053,12.0213,278100.0
2011-05-12 12:10:00,15.1,15.1,15.08,15.09,272200.0,12.0213,12.0213,12.0053,12.0133,272200.0
2011-05-12 12:15:00,15.09,15.1,15.08,15.09,96800.0,12.0133,12.0213,12.0053,12.0133,96800.0
2011-05-12 12:20:00,15.09,15.1,15.09,15.1,88700.0,12.0133,12.0213,12.0133,12.0213,88700.0
2011-05-12 12:25:00,15.1,15.12,15.1,15.12,123200.0,12.0213,12.0372,12.0213,12.0372,123200.0
2011-05-12 12:30:00,15.12,15.14,15.12,15.13,108400.0,12.0372,12.0531,12.0372,12.0451,108400.0
2011-05-12 12:35:00,15.13,15.13,15.09,15.09,182100.0,12.0451,12.0451,12.0133,12.0133,182100.0
2011-05-12 12:40:00,15.1,15.1,15.03,15.05,221600.0,12.0213,12.0213,11.9655,11.9815,221600.0
2011-05-12 12:45:00,15.05,15.08,15.05,15.07,91700.0,11.9815,12.0053,11.9815,11.9974,91700.0
2011-05-12 12:50:00,15.07,15.09,15.07,15.07,94200.0,11.9974,12.0133,11.9974,11.9974,94200.0
2011-05-12 12:55:00,15.07,15.1,15.07,15.08,267600.0,11.9974,12.0213,11.9974,12.0053,267600.0
2011-05-12 13:00:00,15.09,15.11,15.08,15.11,236800.0,12.0133,12.0292,12.0053,12.0292,236800.0
2011-05-12 13:05:00,15.11,15.11,15.1,15.11,37000.0,12.0292,12.0292,12.0213,12.0292,37000.0
2011-05-12 13:10:00,15.1,15.12,15.1,15.12,145800.0,12.0213,12.0372,12.0213,12.0372,145800.0
2011-05-12 13:15:00,15.12,15.13,15.11,15.12,370600.0,12.0372,12.0451,12.0292,12.0372,370600.0
2011-05-12 13:20:00,15.12,15.13,15.11,15.13,110100.0,12.0372,12.0451,12.0292,12.0451,110100.0
2011-05-12 13:25:00,15.12,15.13,15.11,15.11,48900.0,12.0372,12.0451,12.0292,12.0292,48900.0
2011-05-12 13:30:00,15.12,15.12,15.1,15.12,188100.0,12.0372,12.0372,12.0213,12.0372,188100.0
2011-05-12 13:35:00,15.12,15.12,15.1,15.12,227800.0,12.0372,12.0372,12.0213,12.0372,227800.0
2011-05-12 13:40:00,15.12,15.12,15.11,15.12,97100.0,12.0372,12.0372,12.0292,12.0372,97100.0
2011-05-12 13:45:00,15.11,15.12,15.11,15.12,91800.0,12.0292,12.0372,12.0292,12.0372,91800.0
2011-05-12 13:50:00,15.12,15.13,15.11,15.13,57100.0,12.0372,12.0451,12.0292,12.0451,57100.0
2011-05-12 13:55:00,15.13,15.13,15.12,15.13,155100.0,12.0451,12.0451,12.0372,12.0451,155100.0
2011-05-12 14:00:00,15.13,15.13,15.12,15.13,42600.0,12.0451,12.0451,12.0372,12.0451,42600.0
2011-05-12 14:05:00,15.13,15.14,15.13,15.14,204100.0,12.0451,12.0531,12.0451,12.0531,204100.0
2011-05-12 14:10:00,15.14,15.15,15.13,15.14,74100.0,12.0531,12.0611,12.0451,12.0531,74100.0
2011-05-12 14:15:00,15.14,15.14,15.12,15.12,96800.0,12.0531,12.0531,12.0372,12.0372,96800.0
2011-05-12 14:20:00,15.13,15.13,15.1,15.1,119000.0,12.0451,12.0451,12.0213,12.0213,119000.0
2011-05-12 14:25:00,15.1,15.12,15.09,15.1,202900.0,12.0213,12.0372,12.0133,12.0213,202900.0
2011-05-12 14:30:00,15.1,15.1,15.08,15.09,239700.0,12.0213,12.0213,12.0053,12.0133,239700.0
2011-05-12 14:35:00,15.09,15.1,15.08,15.08,61900.0,12.0133,12.0213,12.0053,12.0053,61900.0
2011-05-12 14:40:00,15.09,15.09,15.08,15.08,45200.0,12.0133,12.0133,12.0053,12.0053,45200.0
2011-05-12 14:45:00,15.09,15.1,15.07,15.08,203100.0,12.0133,12.0213,11.9974,12.0053,203100.0
2011-05-12 14:50:00,15.08,15.09,15.06,15.07,155400.0,12.0053,12.0133,11.9894,11.9974,155400.0
2011-05-12 14:55:00,15.07,15.07,15.04,15.04,70400.0,11.9974,11.9974,11.9735,11.9735,70400.0
2011-05-12 15:00:00,15.05,15.06,15.04,15.06,144300.0,11.9815,11.9894,11.9735,11.9894,144300.0
2011-05-12 15:05:00,15.06,15.08,15.05,15.08,217500.0,11.9894,12.0053,11.9815,12.0053,217500.0
2011-05-12 15:10:00,15.08,15.09,15.07,15.09,38300.0,12.0053,12.0133,11.9974,12.0133,38300.0
2011-05-12 15:15:00,15.09,15.1,15.08,15.08,353000.0,12.0133,12.0213,12.0053,12.0053,353000.0
2011-05-12 15:20:00,15.08,15.1,15.07,15.07,220700.0,12.0053,12.0213,11.9974,11.9974,220700.0
2011-05-12 15:25:00,15.07,15.09,15.05,15.09,177000.0,11.9974,12.0133,11.9815,12.0133,177000.0
2011-05-12 15:30:00,15.08,15.09,15.07,15.09,229100.0,12.0053,12.0133,11.9974,12.0133,229100.0
2011-05-12 15:35:00,15.08,15.09,15.07,15.09,228500.0,12.0053,12.0133,11.9974,12.0133,228500.0
2011-05-12 15:40:00,15.09,15.09,15.06,15.08,355700.0,12.0133,12.0133,11.9894,12.0053,355700.0
2011-05-12 15:45:00,15.08,15.09,15.07,15.08,280100.0,12.0053,12.0133,11.9974,12.0053,280100.0
2011-05-12 15:50:00,15.08,15.1,15.08,15.09,442400.0,12.0053,12.0213,12.0053,12.0133,442400.0
2011-05-12 15:55:00,15.08,15.09,15.06,15.09,941700.0,12.0053,12.0133,11.9894,12.0133,941700.0
2011-05-13 09:30:00,15.04,15.09,14.97,14.99,253200.0,11.9735,12.0133,11.9178,11.9337,253200.0
2011-05-13 09:35:00,14.98,15.0,14.9,14.95,270600.0,11.9257,11.9416,11.862,11.9018,270600.0
2011-05-13 09:40:00,14.94,15.0,14.91,15.0,195200.0,11.8939,11.9416,11.87,11.9416,195200.0
2011-05-13 09:45:00,14.99,15.03,14.95,15.02,143900.0,11.9337,11.9655,11.9018,11.9576,143900.0
2011-05-13 09:50:00,15.02,15.03,14.98,15.03,234100.0,11.9576,11.9655,11.9257,11.9655,234100.0
2011-05-13 09:55:00,15.03,15.08,15.01,15.01,170200.0,11.9655,12.0053,11.9496,11.9496,170200.0
2011-05-13 10:00:00,15.01,15.05,14.96,14.98,282000.0,11.9496,11.9815,11.9098,11.9257,282000.0
2011-05-13 10:05:00,14.98,14.98,14.94,14.97,243300.0,11.9257,11.9257,11.8939,11.9178,243300.0
2011-05-13 10:10:00,14.96,15.03,14.95,15.01,193400.0,11.9098,11.9655,11.9018,11.9496,193400.0
2011-05-13 10:15:00,15.0,15.03,14.99,15.01,232100.0,11.9416,11.9655,11.9337,11.9496,232100.0
2011-05-13 10:20:00,15.02,15.02,14.98,15.0,193200.0,11.9576,11.9576,11.9257,11.9416,193200.0
2011-05-13 10:25:00,15.0,15.02,14.99,14.99,223200.0,11.9416,11.9576,11.9337,11.9337,223200.0
2011-05-13 10:30:00,15.0,15.03,14.99,15.03,464200.0,11.9416,11.9655,11.9337,11.9655,464200.0
2011-05-13 10:35:00,15.02,15.02,14.98,15.0,143600.0,11.9576,11.9576,11.9257,11.9416,143600.0
2011-05-13 10:40:00,15.0,15.0,14.97,14.97,81100.0,11.9416,11.9416,11.9178,11.9178,81100.0
2011-05-13 10:45:00,14.97,14.97,14.95,14.96,119000.0,11.9178,11.9178,11.9018,11.9098,119000.0
2011-05-13 10:50:00,14.97,14.97,14.95,14.96,192900.0,11.9178,11.9178,11.9018,11.9098,192900.0
2011-05-13 10:55:00,14.96,14.97,14.93,14.94,209600.0,11.9098,11.9178,11.8859,11.8939,209600.0
2011-05-13 11:00:00,14.95,14.95,14.91,14.91,112000.0,11.9018,11.9018,11.87,11.87,112000.0
2011-05-13 11:05:00,14.92,14.93,14.89,14.92,250400.0,11.878,11.8859,11.8541,11.878,250400.0
2011-05-13 11:10:00,14.92,14.92,14.9,14.91,150000.0,11.878,11.878,11.862,11.87,150000.0
2011-05-13 11:15:00,14.91,14.92,14.86,14.87,314200.0,11.87,11.878,11.8302,11.8382,314200.0
2011-05-13 11:20:00,14.87,14.87,14.84,14.84,266800.0,11.8382,11.8382,11.8143,11.8143,266800.0
2011-05-13 11:25:00,14.85,14.86,14.83,14.86,169300.0,11.8222,11.8302,11.8063,11.8302,169300.0
2011-05-13 11:30:00,14.86,14.88,14.85,14.86,176200.0,11.8302,11.8461,11.8222,11.8302,176200.0
2011-05-13 11:35:00,14.87,14.9,14.86,14.89,188500.0,11.8382,11.862,11.8302,11.8541,188500.0
2011-05-13 11:40:00,14.89,14.9,14.88,14.89,117300.0,11.8541,11.862,11.8461,11.8541,117300.0
2011-05-13 11:45:00,14.89,14.91,14.86,14.9,247000.0,11.8541,11.87,11.8302,11.862,247000.0
2011-05-13 11:50:00,14.9,14.91,14.87,14.88,91300.0,11.862,11.87,11.8382,11.8461,91300.0
2011-05-13 11:55:00,14.88,14.91,14.85,14.86,224200.0,11.8461,11.87,11.8222,11.8302,224200.0
2011-05-13 12:00:00,14.86,14.88,14.85,14.87,153900.0,11.8302,11.8461,11.8222,11.8382,153900.0
2011-05-13 12:05:00,14.86,14.86,14.8,14.81,256300.0,11.8302,11.8302,11.7824,11.7904,256300.0
2011-05-13 12:10:00,14.8,14.85,14.79,14.79,220400.0,11.7824,11.8222,11.7745,11.7745,220400.0
2011-05-13 12:15:00,14.79,14.84,14.79,14.83,433800.0,11.7745,11.8143,11.7745,11.8063,433800.0
2011-05-13 12:20:00,14.83,14.84,14.8,14.83,483900.0,11.8063,11.8143,11.7824,11.8063,483900.0
2011-05-13 12:25:00,14.82,14.83,14.79,14.83,368900.0,11.7983,11.8063,11.7745,11.8063,368900.0
2011-05-13 12:30:00,14.83,14.85,14.81,14.83,235500.0,11.8063,11.8222,11.7904,11.8063,235500.0
2011-05-13 12:35:00,14.83,14.84,14.82,14.82,52800.0,11.8063,11.8143,11.7983,11.7983,52800.0
2011-05-13 12:40:00,14.83,14.83,14.81,14.83,162400.0,11.8063,11.8063,11.7904,11.8063,162400.0
2011-05-13 12:45:00,14.83,14.84,14.8,14.82,189900.0,11.8063,11.8143,11.7824,11.7983,189900.0
2011-05-13 12:50:00,14.82,14.83,14.8,14.81,74700.0,11.7983,11.8063,11.7824,11.7904,74700.0
2011-05-13 12:55:00,14.81,14.82,14.79,14.79,194300.0,11.7904,11.7983,11.7745,11.7745,194300.0
2011-05-13 13:00:00,14.8,14.81,14.79,14.8,119200.0,11.7824,11.7904,11.7745,11.7824,119200.0
2011-05-13 13:05:00,14.81,14.81,14.79,14.81,93400.0,11.7904,11.7904,11.7745,11.7904,93400.0
2011-05-13 13:10:00,14.81,14.82,14.79,14.81,81800.0,11.7904,11.7983,11.7745,11.7904,81800.0
2011-05-13 13:15:00,14.8,14.82,14.8,14.81,79900.0,11.7824,11.7983,11.7824,11.7904,79900.0
2011-05-13 13:20:00,14.81,14.82,14.8,14.81,76900.0,11.7904,11.7983,11.7824,11.7904,76900.0
2011-05-13 13:25:00,14.81,14.82,14.79,14.8,71800.0,11.7904,11.7983,11.7745,11.7824,71800.0
2011-05-13 13:30:00,14.8,14.83,14.8,14.82,74200.0,11.7824,11.8063,11.7824,11.7983,74200.0
2011-05-13 13:35:00,14.83,14.83,14.78,14.79,116600.0,11.8063,11.8063,11.7665,11.7745,116600.0
2011-05-13 13:40:00,14.79,14.8,14.78,14.79,92700.0,11.7745,11.7824,11.7665,11.7745,92700.0
2011-05-13 13:45:00,14.8,14.82,14.79,14.8,198300.0,11.7824,11.7983,11.7745,11.7824,198300.0
2011-05-13 13:50:00,14.8,14.81,14.8,14.81,18200.0,11.7824,11.7904,11.7824,11.7904,18200.0
2011-05-13 13:55:00,14.81,14.82,14.8,14.82,60000.0,11.7904,11.7983,11.7824,11.7983,60000.0
2011-05-13 14:00:00,14.81,14.82,14.8,14.81,84500.0,11.7904,11.7983,11.7824,11.7904,84500.0
2011-05-13 14:05:00,14.81,14.83,14.81,14.83,43800.0,11.7904,11.8063,11.7904,11.8063,43800.0
2011-05-13 14:10:00,14.83,14.86,14.82,14.86,69400.0,11.8063,11.8302,11.7983,11.8302,69400.0
2011-05-13 14:15:00,14.86,14.86,14.85,14.85,55800.0,11.8302,11.8302,11.8222,11.8222,55800.0
2011-05-13 14:20:00,14.86,14.86,14.84,14.84,76400.0,11.8302,11.8302,11.8143,11.8143,76400.0
2011-05-13 14:25:00,14.84,14.85,14.83,14.85,80200.0,11.8143,11.8222,11.8063,11.8222,80200.0
2011-05-13 14:30:00,14.85,14.87,14.85,14.86,106400.0,11.8222,11.8382,11.8222,11.8302,106400.0
2011-05-13 14:35:00,14.85,14.86,14.83,14.85,164500.0,11.8222,11.8302,11.8063,11.8222,164500.0
2011-05-13 14:40:00,14.85,14.86,14.83,14.84,105200.0,11.8222,11.8302,11.8063,11.8143,105200.0
2011-05-13 14:45:00,14.83,14.85,14.82,14.84,154900.0,11.8063,11.8222,11.7983,11.8143,154900.0
2011-05-13 14:50:00,14.84,14.86,14.83,14.84,123100.0,11.8143,11.8302,11.8063,11.8143,123100.0
2011-05-13 14:55:00,14.85,14.85,14.82,14.83,80200.0,11.8222,11.8222,11.7983,11.8063,80200.0
2011-05-13 15:00:00,14.84,14.85,14.83,14.83,87800.0,11.8143,11.8222,11.8063,11.8063,87800.0
2011-05-13 15:05:00,14.84,14.86,14.83,14.86,132300.0,11.8143,11.8302,11.8063,11.8302,132300.0
2011-05-13 15:10:00,14.85,14.86,14.85,14.86,67800.0,11.8222,11.8302,11.8222,11.8302,67800.0
2011-05-13 15:15:00,14.86,14.86,14.84,14.84,108500.0,11.8302,11.8302,11.8143,11.8143,108500.0
2011-05-13 15:20:00,14.84,14.85,14.83,14.83,192200.0,11.8143,11.8222,11.8063,11.8063,192200.0
2011-05-13 15:25:00,14.84,14.84,14.81,14.84,185900.0,11.8143,11.8143,11.7904,11.8143,185900.0
2011-05-13 15:30:00,14.84,14.85,14.82,14.84,210000.0,11.8143,11.8222,11.7983,11.8143,210000.0
2011-05-13 15:35:00,14.83,14.85,14.82,14.84,227600.0,11.8063,11.8222,11.7983,11.8143,227600.0
2011-05-13 15:40:00,14.85,14.85,14.83,14.84,175800.0,11.8222,11.8222,11.8063,11.8143,175800.0
2011-05-13 15:45:00,14.84,14.85,14.83,14.84,292800.0,11.8143,11.8222,11.8063,11.8143,292800.0
2011-05-13 15:50:00,14.84,14.84,14.8,14.82,485500.0,11.8143,11.8143,11.7824,11.7983,485500.0
2011-05-13 15:55:00,14.82,14.82,14.8,14.8,976300.0,11.7983,11.7983,11.7824,11.7824,976300.0
2011-05-16 09:30:00,14.8,14.8,14.69,14.77,317100.0,11.7824,11.7824,11.6949,11.7585,317100.0
2011-05-16 09:35:00,14.77,14.8,14.74,14.74,292300.0,11.7585,11.7824,11.7347,11.7347,292300.0
2011-05-16 09:40:00,14.74,14.76,14.7,14.75,265700.0,11.7347,11.7506,11.7028,11.7426,265700.0
2011-05-16 09:45:00,14.76,14.76,14.68,14.69,273900.0,11.7506,11.7506,11.6869,11.6949,273900.0
2011-05-16 09:50:00,14.69,14.73,14.67,14.67,362000.0,11.6949,11.7267,11.6789,11.6789,362000.0
2011-05-16 09:55:00,14.67,14.68,14.62,14.65,208800.0,11.6789,11.6869,11.6391,11.663,208800.0
2011-05-16 10:00:00,14.65,14.71,14.65,14.67,193300.0,11.663,11.7108,11.663,11.6789,193300.0
2011-05-16 10:05:00,14.67,14.71,14.66,14.67,109900.0,11.6789,11.7108,11.671,11.6789,109900.0
2011-05-16 10:10:00,14.67,14.7,14.66,14.67,103000.0,11.6789,11.7028,11.671,11.6789,103000.0
2011-05-16 10:15:00,14.68,14.71,14.65,14.7,125000.0,11.6869,11.7108,11.663,11.7028,125000.0
2011-05-16 10:20:00,14.7,14.73,14.69,14.69,209400.0,11.7028,11.7267,11.6949,11.6949,209400.0
2011-05-16 10:25:00,14.7,14.74,14.69,14.72,185500.0,11.7028,11.7347,11.6949,11.7187,185500.0
2011-05-16 10:30:00,14.72,14.74,14.71,14.73,164200.0,11.7187,11.7347,11.7108,11.7267,164200.0
2011-05-16 10:35:00,14.73,14.76,14.7,14.71,187500.0,11.7267,11.7506,11.7028,11.7108,187500.0
2011-05-16 10:40:00,14.72,14.75,14.71,14.75,313100.0,11.7187,11.7426,11.7108,11.7426,313100.0
2011-05-16 10:45:00,14.75,14.75,14.73,14.74,222300.0,11.7426,11.7426,11.7267,11.7347,222300.0
2011-05-16 10:50:00,14.74,14.76,14.74,14.76,124200.0,11.7347,11.7506,11.7347,11.7506,124200.0
2011-05-16 10:55:00,14.76,14.76,14.72,14.74,103100.0,11.7506,11.7506,11.7187,11.7347,103100.0
2011-05-16 11:00:00,14.75,14.76,14.74,14.76,344600.0,11.7426,11.7506,11.7347,11.7506,344600.0
2011-05-16 11:05:00,14.76,14.77,14.75,14.75,177400.0,11.7506,11.7585,11.7426,11.7426,177400.0
2011-05-16 11:10:00,14.76,14.76,14.73,14.74,114100.0,11.7506,11.7506,11.7267,11.7347,114100.0
2011-05-16 11:15:00,14.73,14.74,14.72,14.74,96900.0,11.7267,11.7347,11.7187,11.7347,96900.0
2011-05-16 11:20:00,14.73,14.74,14.73,14.74,68700.0,11.7267,11.7347,11.7267,11.7347,68700.0
2011-05-16 11:25:00,14.74,14.74,14.71,14.73,122700.0,11.7347,11.7347,11.7108,11.7267,122700.0
2011-05-16 11:30:00,14.74,14.74,14.71,14.72,167300.0,11.7347,11.7347,11.7108,11.7187,167300.0
2011-05-16 11:35:00,14.71,14.74,14.71,14.71,316300.0,11.7108,11.7347,11.7108,11.7108,316300.0
2011-05-16 11:40:00,14.71,14.72,14.67,14.68,212800.0,11.7108,11.7187,11.6789,11.6869,212800.0
2011-05-16 11:45:00,14.67,14.69,14.67,14.67,128100.0,11.6789,11.6949,11.6789,11.6789,128100.0
2011-05-16 11:50:00,14.68,14.7,14.67,14.68,163100.0,11.6869,11.7028,11.6789,11.6869,163100.0
2011-05-16 11:55:00,14.68,14.68,14.64,14.68,246200.0,11.6869,11.6869,11.655,11.6869,246200.0
2011-05-16 12:00:00,14.68,14.69,14.66,14.66,154000.0,11.6869,11.6949,11.671,11.671,154000.0
2011-05-16 12:05:00,14.66,14.67,14.61,14.62,93600.0,11.671,11.6789,11.6312,11.6391,93600.0
2011-05-16 12:10:00,14.61,14.62,14.59,14.6,145800.0,11.6312,11.6391,11.6152,11.6232,145800.0
2011-05-16 12:15:00,14.59,14.6,14.58,14.6,162600.0,11.6152,11.6232,11.6073,11.6232,162600.0
2011-05-16 12:20:00,14.6,14.62,14.59,14.6,141800.0,11.6232,11.6391,11.6152,11.6232,141800.0
2011-05-16 12:25:00,14.6,14.6,14.57,14.58,72300.0,11.6232,11.6232,11.5993,11.6073,72300.0
2011-05-16 12:30:00,14.58,14.61,14.57,14.59,135700.0,11.6073,11.6312,11.5993,11.6152,135700.0
2011-05-16 12:35:00,14.6,14.63,14.58,14.62,195600.0,11.6232,11.6471,11.6073,11.6391,195600.0
2011-05-16 12:40:00,14.62,14.64,14.62,14.63,208900.0,11.6391,11.655,11.6391,11.6471,208900.0
2011-05-16 12:45:00,14.62,14.63,14.6,14.62,154600.0,11.6391,11.6471,11.6232,11.6391,154600.0
2011-05-16 12:50:00,14.62,14.62,14.58,14.58,169300.0,11.6391,11.6391,11.6073,11.6073,169300.0
2011-05-16 12:55:00,14.59,14.59,14.56,14.57,190600.0,11.6152,11.6152,11.5914,11.5993,190600.0
2011-05-16 13:00:00,14.57,14.59,14.57,14.59,139200.0,11.5993,11.6152,11.5993,11.6152,139200.0
2011-05-16 13:05:00,14.59,14.6,14.57,14.57,125600.0,11.6152,11.6232,11.5993,11.5993,125600.0
2011-05-16 13:10:00,14.58,14.58,14.55,14.57,234200.0,11.6073,11.6073,11.5834,11.5993,234200.0
2011-05-16 13:15:00,14.57,14.59,14.55,14.58,194700.0,11.5993,11.6152,11.5834,11.6073,194700.0
2011-05-16 13:20:00,14.58,14.59,14.57,14.57,155700.0,11.6073,11.6152,11.5993,11.5993,155700.0
2011-05-16 13:25:00,14.57,14.57,14.54,14.54,229000.0,11.5993,11.5993,11.5754,11.5754,229000.0
2011-05-16 13:30:00,14.54,14.56,14.53,14.55,397800.0,11.5754,11.5914,11.5675,11.5834,397800.0
2011-05-16 13:35:00,14.56,14.56,14.54,14.55,93800.0,11.5914,11.5914,11.5754,11.5834,93800.0
2011-05-16 13:40:00,14.54,14.55,14.54,14.55,161800.0,11.5754,11.5834,11.5754,11.5834,161800.0
2011-05-16 13:45:00,14.54,14.55,14.53,14.53,152600.0,11.5754,11.5834,11.5675,11.5675,152600.0
2011-05-16 13:50:00,14.54,14.55,14.53,14.54,117900.0,11.5754,11.5834,11.5675,11.5754,117900.0
2011-05-16 13:55:00,14.55,14.55,14.52,14.53,150400.0,11.5834,11.5834,11.5595,11.5675,150400.0
2011-05-16 14:00:00,14.53,14.56,14.51,14.56,371300.0,11.5675,11.5914,11.5516,11.5914,371300.0
2011-05-16 14:05:00,14.56,14.59,14.56,14.59,108500.0,11.5914,11.6152,11.5914,11.6152,108500.0
2011-05-16 14:10:00,14.59,14.6,14.58,14.59,168900.0,11.6152,11.6232,11.6073,11.6152,168900.0
2011-05-16 14:15:00,14.58,14.59,14.55,14.59,517600.0,11.6073,11.6152,11.5834,11.6152,517600.0
2011-05-16 14:20:00,14.59,14.6,14.56,14.58,176700.0,11.6152,11.6232,11.5914,11.6073,176700.0
2011-05-16 14:25:00,14.57,14.58,14.54,14.54,86900.0,11.5993,11.6073,11.5754,11.5754,86900.0
2011-05-16 14:30:00,14.54,14.57,14.54,14.56,262600.0,11.5754,11.5993,11.5754,11.5914,262600.0
2011-05-16 14:35:00,14.55,14.56,14.54,14.56,142700.0,11.5834,11.5914,11.5754,11.5914,142700.0
2011-05-16 14:40:00,14.56,14.56,14.53,14.54,163400.0,11.5914,11.5914,11.5675,11.5754,163400.0
2011-05-16 14:45:00,14.53,14.58,14.52,14.58,182200.0,11.5675,11.6073,11.5595,11.6073,182200.0
2011-05-16 14:50:00,14.58,14.59,14.55,14.56,132000.0,11.6073,11.6152,11.5834,11.5914,132000.0
2011-05-16 14:55:00,14.56,14.59,14.55,14.58,161000.0,11.5914,11.6152,11.5834,11.6073,161000.0
2011-05-16 15:00:00,14.58,14.59,14.58,14.59,72000.0,11.6073,11.6152,11.6073,11.6152,72000.0
2011-05-16 15:05:00,14.59,14.61,14.58,14.6,176700.0,11.6152,11.6312,11.6073,11.6232,176700.0
2011-05-16 15:10:00,14.61,14.61,14.57,14.59,147100.0,11.6312,11.6312,11.5993,11.6152,147100.0
2011-05-16 15:15:00,14.58,14.59,14.56,14.57,141500.0,11.6073,11.6152,11.5914,11.5993,141500.0
2011-05-16 15:20:00,14.56,14.57,14.55,14.56,208000.0,11.5914,11.5993,11.5834,11.5914,208000.0
2011-05-16 15:25:00,14.56,14.57,14.53,14.54,476500.0,11.5914,11.5993,11.5675,11.5754,476500.0
2011-05-16 15:30:00,14.54,14.59,14.54,14.59,116800.0,11.5754,11.6152,11.5754,11.6152,116800.0
2011-05-16 15:35:00,14.59,14.59,14.54,14.55,231400.0,11.6152,11.6152,11.5754,11.5834,231400.0
2011-05-16 15:40:00,14.54,14.56,14.51,14.54,329400.0,11.5754,11.5914,11.5516,11.5754,329400.0
2011-05-16 15:45:00,14.53,14.54,14.5,14.52,428200.0,11.5675,11.5754,11.5436,11.5595,428200.0
2011-05-16 15:50:00,14.52,14.54,14.5,14.53,483100.0,11.5595,11.5754,11.5436,11.5675,483100.0
2011-05-16 15:55:00,14.54,14.54,14.52,14.52,898100.0,11.5754,11.5754,11.5595,11.5595,898100.0
2011-05-17 09:30:00,14.52,14.53,14.37,14.38,485600.0,11.5595,11.5675,11.4401,11.4481,485600.0
2011-05-17 09:35:00,14.39,14.42,14.36,14.36,300400.0,11.456,11.4799,11.4321,11.4321,300400.0
2011-05-17 09:40:00,14.37,14.39,14.31,14.32,462600.0,11.4401,11.456,11.3923,11.4003,462600.0
2011-05-17 09:45:00,14.33,14.36,14.31,14.33,941200.0,11.4083,11.4321,11.3923,11.4083,941200.0
2011-05-17 09:50:00,14.33,14.33,14.27,14.27,352200.0,11.4083,11.4083,11.3605,11.3605,352200.0
2011-05-17 09:55:00,14.27,14.34,14.27,14.29,521700.0,11.3605,11.4162,11.3605,11.3764,521700.0
2011-05-17 10:00:00,14.29,14.32,14.29,14.3,249100.0,11.3764,11.4003,11.3764,11.3844,249100.0
2011-05-17 10:05:00,14.31,14.34,14.29,14.34,491200.0,11.3923,11.4162,11.3764,11.4162,491200.0
2011-05-17 10:10:00,14.34,14.39,14.33,14.39,961100.0,11.4162,11.456,11.4083,11.456,961100.0
2011-05-17 10:15:00,14.39,14.4,14.35,14.38,452900.0,11.456,11.464,11.4242,11.4481,452900.0
2011-05-17 10:20:00,14.38,14.4,14.37,14.39,185400.0,11.4481,11.464,11.4401,11.456,185400.0
2011-05-17 10:25:00,14.39,14.41,14.36,14.36,206100.0,11.456,11.4719,11.4321,11.4321,206100.0
2011-05-17 10:30:00,14.36,14.4,14.36,14.38,192500.0,11.4321,11.464,11.4321,11.4481,192500.0
2011-05-17 10:35:00,14.38,14.39,14.36,14.38,172400.0,11.4481,11.456,11.4321,11.4481,172400.0
2011-05-17 10:40:00,14.38,14.41,14.37,14.39,139600.0,11.4481,11.4719,11.4401,11.456,139600.0
2011-05-17 10:45:00,14.39,14.39,14.34,14.36,136800.0,11.456,11.456,11.4162,11.4321,136800.0
2011-05-17 10:50:00,14.36,14.36,14.31,14.32,395700.0,11.4321,11.4321,11.3923,11.4003,395700.0
2011-05-17 10:55:00,14.32,14.34,14.29,14.31,264700.0,11.4003,11.4162,11.3764,11.3923,264700.0
2011-05-17 11:00:00,14.3,14.31,14.28,14.3,222600.0,11.3844,11.3923,11.3684,11.3844,222600.0
2011-05-17 11:05:00,14.3,14.33,14.29,14.32,601000.0,11.3844,11.4083,11.3764,11.4003,601000.0
2011-05-17 11:10:00,14.32,14.36,14.32,14.34,239300.0,11.4003,11.4321,11.4003,11.4162,239300.0
2011-05-17 11:15:00,14.34,14.35,14.32,14.35,136400.0,11.4162,11.4242,11.4003,11.4242,136400.0
2011-05-17 11:20:00,14.34,14.38,14.33,14.34,327100.0,11.4162,11.4481,11.4083,11.4162,327100.0
2011-05-17 11:25:00,14.34,14.36,14.3,14.3,206800.0,11.4162,11.4321,11.3844,11.3844,206800.0
2011-05-17 11:30:00,14.31,14.31,14.27,14.27,232600.0,11.3923,11.3923,11.3605,11.3605,232600.0
2011-05-17 11:35:00,14.27,14.31,14.27,14.29,213400.0,11.3605,11.3923,11.3605,11.3764,213400.0
2011-05-17 11:40:00,14.29,14.31,14.28,14.29,321900.0,11.3764,11.3923,11.3684,11.3764,321900.0
2011-05-17 11:45:00,14.29,14.34,14.29,14.34,82000.0,11.3764,11.4162,11.3764,11.4162,82000.0
2011-05-17 11:50:00,14.34,14.34,14.32,14.32,112600.0,11.4162,11.4162,11.4003,11.4003,112600.0
2011-05-17 11:55:00,14.33,14.35,14.32,14.32,78300.0,11.4083,11.4242,11.4003,11.4003,78300.0
2011-05-17 12:00:00,14.33,14.34,14.32,14.32,99600.0,11.4083,11.4162,11.4003,11.4003,99600.0
2011-05-17 12:05:00,14.32,14.33,14.3,14.31,78900.0,11.4003,11.4083,11.3844,11.3923,78900.0
2011-05-17 12:10:00,14.31,14.33,14.31,14.33,85200.0,11.3923,11.4083,11.3923,11.4083,85200.0
2011-05-17 12:15:00,14.32,14.33,14.31,14.31,99000.0,11.4003,11.4083,11.3923,11.3923,99000.0
2011-05-17 12:20:00,14.32,14.33,14.31,14.32,237000.0,11.4003,11.4083,11.3923,11.4003,237000.0
2011-05-17 12:25:00,14.31,14.32,14.3,14.31,76400.0,11.3923,11.4003,11.3844,11.3923,76400.0
2011-05-17 12:30:00,14.31,14.35,14.3,14.33,244100.0,11.3923,11.4242,11.3844,11.4083,244100.0
2011-05-17 12:35:00,14.33,14.34,14.31,14.34,97800.0,11.4083,11.4162,11.3923,11.4162,97800.0
2011-05-17 12:40:00,14.34,14.36,14.33,14.35,193400.0,11.4162,11.4321,11.4083,11.4242,193400.0
2011-05-17 12:45:00,14.35,14.35,14.3,14.3,314500.0,11.4242,11.4242,11.3844,11.3844,314500.0
2011-05-17 12:50:00,14.31,14.31,14.28,14.29,351700.0,11.3923,11.3923,11.3684,11.3764,351700.0
2011-05-17 12:55:00,14.28,14.3,14.26,14.29,202600.0,11.3684,11.3844,11.3525,11.3764,202600.0
2011-05-17 13:00:00,14.29,14.3,14.27,14.28,140400.0,11.3764,11.3844,11.3605,11.3684,140400.0
2011-05-17 13:05:00,14.29,14.3,14.27,14.3,116000.0,11.3764,11.3844,11.3605,11.3844,116000.0
2011-05-17 13:10:00,14.29,14.3,14.28,14.29,157000.0,11.3764,11.3844,11.3684,11.3764,157000.0
2011-05-17 13:15:00,14.3,14.32,14.29,14.31,71400.0,11.3844,11.4003,11.3764,11.3923,71400.0
2011-05-17 13:20:00,14.31,14.31,14.28,14.31,210500.0,11.3923,11.3923,11.3684,11.3923,210500.0
2011-05-17 13:25:00,14.31,14.34,14.3,14.33,184600.0,11.3923,11.4162,11.3844,11.4083,184600.0
2011-05-17 13:30:00,14.34,14.34,14.31,14.31,88300.0,11.4162,11.4162,11.3923,11.3923,88300.0
2011-05-17 13:35:00,14.31,14.34,14.3,14.33,236600.0,11.3923,11.4162,11.3844,11.4083,236600.0
2011-05-17 13:40:00,14.33,14.33,14.31,14.32,124700.0,11.4083,11.4083,11.3923,11.4003,124700.0
2011-05-17 13:45:00,14.33,14.34,14.31,14.32,272800.0,11.4083,11.4162,11.3923,11.4003,272800.0
2011-05-17 13:50:00,14.32,14.33,14.31,14.32,170100.0,11.4003,11.4083,11.3923,11.4003,170100.0
2011-05-17 13:55:00,14.33,14.35,14.31,14.34,176600.0,11.4083,11.4242,11.3923,11.4162,176600.0
2011-05-17 14:00:00,14.34,14.35,14.32,14.34,177100.0,11.4162,11.4242,11.4003,11.4162,177100.0
2011-05-17 14:05:00,14.35,14.35,14.33,14.34,248300.0,11.4242,11.4242,11.4083,11.4162,248300.0
2011-05-17 14:10:00,14.34,14.34,14.29,14.29,187500.0,11.4162,11.4162,11.3764,11.3764,187500.0
2011-05-17 14:15:00,14.3,14.32,14.28,14.29,462200.0,11.3844,11.4003,11.3684,11.3764,462200.0
2011-05-17 14:20:00,14.29,14.3,14.27,14.28,338500.0,11.3764,11.3844,11.3605,11.3684,338500.0
2011-05-17 14:25:00,14.28,14.29,14.27,14.29,312400.0,11.3684,11.3764,11.3605,11.3764,312400.0
2011-05-17 14:30:00,14.29,14.3,14.28,14.29,135000.0,11.3764,11.3844,11.3684,11.3764,135000.0
2011-05-17 14:35:00,14.28,14.3,14.28,14.3,230000.0,11.3684,11.3844,11.3684,11.3844,230000.0
2011-05-17 14:40:00,14.29,14.3,14.27,14.27,137900.0,11.3764,11.3844,11.3605,11.3605,137900.0
2011-05-17 14:45:00,14.27,14.3,14.27,14.29,200600.0,11.3605,11.3844,11.3605,11.3764,200600.0
2011-05-17 14:50:00,14.29,14.31,14.29,14.3,497100.0,11.3764,11.3923,11.3764,11.3844,497100.0
2011-05-17 14:55:00,14.3,14.33,14.3,14.32,259200.0,11.3844,11.4083,11.3844,11.4003,259200.0
2011-05-17 15:00:00,14.33,14.33,14.32,14.33,95100.0,11.4083,11.4083,11.4003,11.4083,95100.0
2011-05-17 15:05:00,14.33,14.33,14.31,14.33,196500.0,11.4083,11.4083,11.3923,11.4083,196500.0
2011-05-17 15:10:00,14.33,14.34,14.31,14.32,263700.0,11.4083,11.4162,11.3923,11.4003,263700.0
2011-05-17 15:15:00,14.32,14.32,14.3,14.32,216900.0,11.4003,11.4003,11.3844,11.4003,216900.0
2011-05-17 15:20:00,14.32,14.34,14.3,14.31,438700.0,11.4003,11.4162,11.3844,11.3923,438700.0
2011-05-17 15:25:00,14.31,14.32,14.28,14.31,642400.0,11.3923,11.4003,11.3684,11.3923,642400.0
2011-05-17 15:30:00,14.31,14.32,14.29,14.3,208300.0,11.3923,11.4003,11.3764,11.3844,208300.0
2011-05-17 15:35:00,14.3,14.33,14.29,14.31,280500.0,11.3844,11.4083,11.3764,11.3923,280500.0
2011-05-17 15:40:00,14.31,14.33,14.3,14.31,345700.0,11.3923,11.4083,11.3844,11.3923,345700.0
2011-05-17 15:45:00,14.3,14.33,14.29,14.31,634400.0,11.3844,11.4083,11.3764,11.3923,634400.0
2011-05-17 15:50:00,14.31,14.32,14.29,14.32,583100.0,11.3923,11.4003,11.3764,11.4003,583100.0
2011-05-17 15:55:00,14.32,14.33,14.29,14.33,1697100.0,11.4003,11.4083,11.3764,11.4083,1697100.0
2011-05-18 09:30:00,14.31,14.45,14.28,14.42,500900.0,11.3923,11.5038,11.3684,11.4799,500900.0
2011-05-18 09:35:00,14.43,14.49,14.42,14.45,348900.0,11.4879,11.5356,11.4799,11.5038,348900.0
2011-05-18 09:40:00,14.45,14.55,14.45,14.55,489300.0,11.5038,11.5834,11.5038,11.5834,489300.0
2011-05-18 09:45:00,14.55,14.55,14.52,14.52,256800.0,11.5834,11.5834,11.5595,11.5595,256800.0
2011-05-18 09:50:00,14.53,14.53,14.46,14.48,262800.0,11.5675,11.5675,11.5117,11.5277,262800.0
2011-05-18 09:55:00,14.48,14.49,14.44,14.47,225700.0,11.5277,11.5356,11.4958,11.5197,225700.0
2011-05-18 10:00:00,14.47,14.53,14.46,14.52,336300.0,11.5197,11.5675,11.5117,11.5595,336300.0
2011-05-18 10:05:00,14.51,14.54,14.49,14.52,249500.0,11.5516,11.5754,11.5356,11.5595,249500.0
2011-05-18 10:10:00,14.52,14.53,14.47,14.5,501400.0,11.5595,11.5675,11.5197,11.5436,501400.0
2011-05-18 10:15:00,14.5,14.5,14.42,14.47,292900.0,11.5436,11.5436,11.4799,11.5197,292900.0
2011-05-18 10:20:00,14.46,14.48,14.42,14.44,146600.0,11.5117,11.5277,11.4799,11.4958,146600.0
2011-05-18 10:25:00,14.44,14.45,14.42,14.44,169300.0,11.4958,11.5038,11.4799,11.4958,169300.0
2011-05-18 10:30:00,14.45,14.49,14.44,14.45,200900.0,11.5038,11.5356,11.4958,11.5038,200900.0
2011-05-18 10:35:00,14.46,14.48,14.45,14.45,294300.0,11.5117,11.5277,11.5038,11.5038,294300.0
2011-05-18 10:40:00,14.46,14.47,14.45,14.47,226100.0,11.5117,11.5197,11.5038,11.5197,226100.0
2011-05-18 10:45:00,14.46,14.47,14.45,14.46,133800.0,11.5117,11.5197,11.5038,11.5117,133800.0
2011-05-18 10:50:00,14.45,14.46,14.41,14.41,209000.0,11.5038,11.5117,11.4719,11.4719,209000.0
2011-05-18 10:55:00,14.41,14.44,14.41,14.43,288300.0,11.4719,11.4958,11.4719,11.4879,288300.0
2011-05-18 11:00:00,14.44,14.46,14.41,14.41,164800.0,11.4958,11.5117,11.4719,11.4719,164800.0
2011-05-18 11:05:00,14.41,14.42,14.37,14.37,315100.0,11.4719,11.4799,11.4401,11.4401,315100.0
2011-05-18 11:10:00,14.37,14.39,14.36,14.38,168700.0,11.4401,11.456,11.4321,11.4481,168700.0
2011-05-18 11:15:00,14.39,14.4,14.36,14.4,110900.0,11.456,11.464,11.4321,11.464,110900.0
2011-05-18 11:20:00,14.39,14.4,14.37,14.37,88900.0,11.456,11.464,11.4401,11.4401,88900.0
2011-05-18 11:25:00,14.37,14.39,14.37,14.38,74400.0,11.4401,11.456,11.4401,11.4481,74400.0
2011-05-18 11:30:00,14.38,14.41,14.38,14.4,73100.0,11.4481,11.4719,11.4481,11.464,73100.0
2011-05-18 11:35:00,14.4,14.42,14.39,14.41,118500.0,11.464,11.4799,11.456,11.4719,118500.0
2011-05-18 11:40:00,14.41,14.42,14.4,14.42,106200.0,11.4719,11.4799,11.464,11.4799,106200.0
2011-05-18 11:45:00,14.42,14.44,14.41,14.44,67200.0,11.4799,11.4958,11.4719,11.4958,67200.0
2011-05-18 11:50:00,14.44,14.45,14.44,14.44,41400.0,11.4958,11.5038,11.4958,11.4958,41400.0
2011-05-18 11:55:00,14.45,14.46,14.43,14.46,106100.0,11.5038,11.5117,11.4879,11.5117,106100.0
2011-05-18 12:00:00,14.45,14.47,14.45,14.47,93900.0,11.5038,11.5197,11.5038,11.5197,93900.0
2011-05-18 12:05:00,14.46,14.47,14.42,14.43,106100.0,11.5117,11.5197,11.4799,11.4879,106100.0
2011-05-18 12:10:00,14.44,14.45,14.43,14.43,220500.0,11.4958,11.5038,11.4879,11.4879,220500.0
2011-05-18 12:15:00,14.43,14.43,14.4,14.4,101200.0,11.4879,11.4879,11.464,11.464,101200.0
2011-05-18 12:20:00,14.41,14.41,14.39,14.39,67000.0,11.4719,11.4719,11.456,11.456,67000.0
2011-05-18 12:25:00,14.4,14.43,14.39,14.41,322400.0,11.464,11.4879,11.456,11.4719,322400.0
2011-05-18 12:30:00,14.42,14.45,14.41,14.44,121400.0,11.4799,11.5038,11.4719,11.4958,121400.0
2011-05-18 12:35:00,14.44,14.44,14.43,14.44,14000.0,11.4958,11.4958,11.4879,11.4958,14000.0
2011-05-18 12:40:00,14.44,14.44,14.43,14.44,61200.0,11.4958,11.4958,11.4879,11.4958,61200.0
2011-05-18 12:45:00,14.44,14.45,14.43,14.43,98000.0,11.4958,11.5038,11.4879,11.4879,98000.0
2011-05-18 12:50:00,14.43,14.44,14.42,14.43,51100.0,11.4879,11.4958,11.4799,11.4879,51100.0
2011-05-18 12:55:00,14.42,14.43,14.41,14.42,116000.0,11.4799,11.4879,11.4719,11.4799,116000.0
2011-05-18 13:00:00,14.43,14.44,14.42,14.44,112900.0,11.4879,11.4958,11.4799,11.4958,112900.0
2011-05-18 13:05:00,14.44,14.45,14.44,14.45,88400.0,11.4958,11.5038,11.4958,11.5038,88400.0
2011-05-18 13:10:00,14.45,14.46,14.44,14.46,152700.0,11.5038,11.5117,11.4958,11.5117,152700.0
2011-05-18 13:15:00,14.46,14.46,14.44,14.45,165000.0,11.5117,11.5117,11.4958,11.5038,165000.0
2011-05-18 13:20:00,14.44,14.45,14.44,14.45,80700.0,11.4958,11.5038,11.4958,11.5038,80700.0
2011-05-18 13:25:00,14.45,14.45,14.44,14.45,99400.0,11.5038,11.5038,11.4958,11.5038,99400.0
2011-05-18 13:30:00,14.44,14.45,14.44,14.45,145600.0,11.4958,11.5038,11.4958,11.5038,145600.0
2011-05-18 13:35:00,14.45,14.45,14.43,14.43,81800.0,11.5038,11.5038,11.4879,11.4879,81800.0
2011-05-18 13:40:00,14.43,14.45,14.43,14.45,44100.0,11.4879,11.5038,11.4879,11.5038,44100.0
2011-05-18 13:45:00,14.45,14.45,14.44,14.45,17300.0,11.5038,11.5038,11.4958,11.5038,17300.0
2011-05-18 13:50:00,14.45,14.46,14.45,14.46,56800.0,11.5038,11.5117,11.5038,11.5117,56800.0
2011-05-18 13:55:00,14.46,14.47,14.46,14.46,138400.0,11.5117,11.5197,11.5117,11.5117,138400.0
2011-05-18 14:00:00,14.47,14.49,14.46,14.48,285400.0,11.5197,11.5356,11.5117,11.5277,285400.0
2011-05-18 14:05:00,14.49,14.51,14.48,14.51,197500.0,11.5356,11.5516,11.5277,11.5516,197500.0
2011-05-18 14:10:00,14.51,14.51,14.48,14.48,130300.0,11.5516,11.5516,11.5277,11.5277,130300.0
2011-05-18 14:15:00,14.48,14.5,14.48,14.5,244900.0,11.5277,11.5436,11.5277,11.5436,244900.0
2011-05-18 14:20:00,14.5,14.5,14.48,14.48,132900.0,11.5436,11.5436,11.5277,11.5277,132900.0
2011-05-18 14:25:00,14.49,14.5,14.46,14.48,287200.0,11.5356,11.5436,11.5117,11.5277,287200.0
2011-05-18 14:30:00,14.48,14.49,14.47,14.48,151200.0,11.5277,11.5356,11.5197,11.5277,151200.0
2011-05-18 14:35:00,14.48,14.49,14.45,14.45,98800.0,11.5277,11.5356,11.5038,11.5038,98800.0
2011-05-18 14:40:00,14.46,14.48,14.45,14.45,286300.0,11.5117,11.5277,11.5038,11.5038,286300.0
2011-05-18 14:45:00,14.46,14.47,14.46,14.46,53300.0,11.5117,11.5197,11.5117,11.5117,53300.0
2011-05-18 14:50:00,14.47,14.47,14.46,14.46,52600.0,11.5197,11.5197,11.5117,11.5117,52600.0
2011-05-18 14:55:00,14.46,14.48,14.46,14.46,150100.0,11.5117,11.5277,11.5117,11.5117,150100.0
2011-05-18 15:00:00,14.47,14.48,14.46,14.48,191300.0,11.5197,11.5277,11.5117,11.5277,191300.0
2011-05-18 15:05:00,14.48,14.49,14.48,14.48,208600.0,11.5277,11.5356,11.5277,11.5277,208600.0
2011-05-18 15:10:00,14.48,14.51,14.48,14.5,85200.0,11.5277,11.5516,11.5277,11.5436,85200.0
2011-05-18 15:15:00,14.5,14.5,14.49,14.49,75400.0,11.5436,11.5436,11.5356,11.5356,75400.0
2011-05-18 15:20:00,14.5,14.5,14.45,14.46,323700.0,11.5436,11.5436,11.5038,11.5117,323700.0
2011-05-18 15:25:00,14.46,14.47,14.45,14.47,243200.0,11.5117,11.5197,11.5038,11.5197,243200.0
2011-05-18 15:30:00,14.48,14.49,14.46,14.48,600800.0,11.5277,11.5356,11.5117,11.5277,600800.0
2011-05-18 15:35:00,14.49,14.49,14.47,14.47,300700.0,11.5356,11.5356,11.5197,11.5197,300700.0
2011-05-18 15:40:00,14.47,14.5,14.46,14.5,327800.0,11.5197,11.5436,11.5117,11.5436,327800.0
2011-05-18 15:45:00,14.49,14.5,14.46,14.48,553400.0,11.5356,11.5436,11.5117,11.5277,553400.0
2011-05-18 15:50:00,14.48,14.5,14.48,14.49,526500.0,11.5277,11.5436,11.5277,11.5356,526500.0
2011-05-18 15:55:00,14.49,14.49,14.47,14.48,798300.0,11.5356,11.5356,11.5197,11.5277,798300.0
2011-05-19 09:30:00,14.19,14.27,14.18,14.2,858500.0,11.2968,11.3605,11.2888,11.3048,858500.0
2011-05-19 09:35:00,14.2,14.25,14.14,14.17,929100.0,11.3048,11.3446,11.257,11.2809,929100.0
2011-05-19 09:40:00,14.17,14.18,14.13,14.15,718600.0,11.2809,11.2888,11.249,11.265,718600.0
2011-05-19 09:45:00,14.14,14.2,14.13,14.19,216000.0,11.257,11.3048,11.249,11.2968,216000.0
2011-05-19 09:50:00,14.19,14.25,14.18,14.24,315000.0,11.2968,11.3446,11.2888,11.3366,315000.0
2011-05-19 09:55:00,14.24,14.26,14.2,14.2,200100.0,11.3366,11.3525,11.3048,11.3048,200100.0
2011-05-19 10:00:00,14.19,14.23,14.18,14.21,434800.0,11.2968,11.3286,11.2888,11.3127,434800.0
2011-05-19 10:05:00,14.21,14.24,14.2,14.23,542500.0,11.3127,11.3366,11.3048,11.3286,542500.0
2011-05-19 10:10:00,14.23,14.23,14.15,14.15,379100.0,11.3286,11.3286,11.265,11.265,379100.0
2011-05-19 10:15:00,14.16,14.19,14.15,14.19,255700.0,11.2729,11.2968,11.265,11.2968,255700.0
2011-05-19 10:20:00,14.18,14.19,14.16,14.16,232100.0,11.2888,11.2968,11.2729,11.2729,232100.0
2011-05-19 10:25:00,14.17,14.18,14.15,14.16,271900.0,11.2809,11.2888,11.265,11.2729,271900.0
2011-05-19 10:30:00,14.16,14.18,14.14,14.15,354900.0,11.2729,11.2888,11.257,11.265,354900.0
2011-05-19 10:35:00,14.15,14.16,14.12,14.12,202400.0,11.265,11.2729,11.2411,11.2411,202400.0
2011-05-19 10:40:00,14.12,14.12,14.1,14.1,292000.0,11.2411,11.2411,11.2251,11.2251,292000.0
2011-05-19 10:45:00,14.11,14.15,14.1,14.13,688800.0,11.2331,11.265,11.2251,11.249,688800.0
2011-05-19 10:50:00,14.13,14.14,14.1,14.1,160500.0,11.249,11.257,11.2251,11.2251,160500.0
2011-05-19 10:55:00,14.1,14.11,14.09,14.1,272500.0,11.2251,11.2331,11.2172,11.2251,272500.0
2011-05-19 11:00:00,14.11,14.11,14.1,14.11,144400.0,11.2331,11.2331,11.2251,11.2331,144400.0
2011-05-19 11:05:00,14.11,14.13,14.1,14.12,157000.0,11.2331,11.249,11.2251,11.2411,157000.0
2011-05-19 11:10:00,14.13,14.13,14.1,14.11,187200.0,11.249,11.249,11.2251,11.2331,187200.0
2011-05-19 11:15:00,14.11,14.14,14.1,14.13,214500.0,11.2331,11.257,11.2251,11.249,214500.0
2011-05-19 11:20:00,14.14,14.15,14.13,14.13,171600.0,11.257,11.265,11.249,11.249,171600.0
2011-05-19 11:25:00,14.13,14.18,14.13,14.16,168700.0,11.249,11.2888,11.249,11.2729,168700.0
2011-05-19 11:30:00,14.16,14.18,14.15,14.16,132300.0,11.2729,11.2888,11.265,11.2729,132300.0
2011-05-19 11:35:00,14.16,14.19,14.16,14.17,233200.0,11.2729,11.2968,11.2729,11.2809,233200.0
2011-05-19 11:40:00,14.16,14.17,14.15,14.16,100200.0,11.2729,11.2809,11.265,11.2729,100200.0
2011-05-19 11:45:00,14.16,14.17,14.15,14.17,64700.0,11.2729,11.2809,11.265,11.2809,64700.0
2011-05-19 11:50:00,14.17,14.18,14.16,14.17,255600.0,11.2809,11.2888,11.2729,11.2809,255600.0
2011-05-19 11:55:00,14.17,14.17,14.16,14.16,70800.0,11.2809,11.2809,11.2729,11.2729,70800.0
2011-05-19 12:00:00,14.16,14.18,14.16,14.18,83500.0,11.2729,11.2888,11.2729,11.2888,83500.0
2011-05-19 12:05:00,14.18,14.25,14.17,14.23,170000.0,11.2888,11.3446,11.2809,11.3286,170000.0
2011-05-19 12:10:00,14.23,14.25,14.22,14.25,212900.0,11.3286,11.3446,11.3207,11.3446,212900.0
2011-05-19 12:15:00,14.24,14.25,14.23,14.25,98400.0,11.3366,11.3446,11.3286,11.3446,98400.0
2011-05-19 12:20:00,14.25,14.27,14.24,14.25,127800.0,11.3446,11.3605,11.3366,11.3446,127800.0
2011-05-19 12:25:00,14.25,14.27,14.25,14.26,125900.0,11.3446,11.3605,11.3446,11.3525,125900.0
2011-05-19 12:30:00,14.26,14.28,14.24,14.27,283000.0,11.3525,11.3684,11.3366,11.3605,283000.0
2011-05-19 12:35:00,14.26,14.3,14.26,14.29,97800.0,11.3525,11.3844,11.3525,11.3764,97800.0
2011-05-19 12:40:00,14.3,14.3,14.28,14.29,69300.0,11.3844,11.3844,11.3684,11.3764,69300.0
2011-05-19 12:45:00,14.29,14.29,14.26,14.28,76200.0,11.3764,11.3764,11.3525,11.3684,76200.0
2011-05-19 12:50:00,14.28,14.29,14.26,14.28,85000.0,11.3684,11.3764,11.3525,11.3684,85000.0
2011-05-19 12:55:00,14.28,14.29,14.27,14.29,72200.0,11.3684,11.3764,11.3605,11.3764,72200.0
2011-05-19 13:00:00,14.28,14.29,14.27,14.27,134300.0,11.3684,11.3764,11.3605,11.3605,134300.0
2011-05-19 13:05:00,14.27,14.29,14.26,14.29,106600.0,11.3605,11.3764,11.3525,11.3764,106600.0
2011-05-19 13:10:00,14.29,14.29,14.27,14.28,116000.0,11.3764,11.3764,11.3605,11.3684,116000.0
2011-05-19 13:15:00,14.28,14.31,14.28,14.31,77400.0,11.3684,11.3923,11.3684,11.3923,77400.0
2011-05-19 13:20:00,14.31,14.31,14.29,14.3,78800.0,11.3923,11.3923,11.3764,11.3844,78800.0
2011-05-19 13:25:00,14.3,14.3,14.28,14.28,62000.0,11.3844,11.3844,11.3684,11.3684,62000.0
2011-05-19 13:30:00,14.29,14.3,14.29,14.29,74300.0,11.3764,11.3844,11.3764,11.3764,74300.0
2011-05-19 13:35:00,14.29,14.3,14.27,14.27,78500.0,11.3764,11.3844,11.3605,11.3605,78500.0
2011-05-19 13:40:00,14.28,14.28,14.25,14.26,160500.0,11.3684,11.3684,11.3446,11.3525,160500.0
2011-05-19 13:45:00,14.25,14.26,14.24,14.26,118600.0,11.3446,11.3525,11.3366,11.3525,118600.0
2011-05-19 13:50:00,14.26,14.27,14.25,14.27,140600.0,11.3525,11.3605,11.3446,11.3605,140600.0
2011-05-19 13:55:00,14.26,14.29,14.26,14.27,116700.0,11.3525,11.3764,11.3525,11.3605,116700.0
2011-05-19 14:00:00,14.28,14.28,14.26,14.28,173100.0,11.3684,11.3684,11.3525,11.3684,173100.0
2011-05-19 14:05:00,14.28,14.3,14.28,14.28,159100.0,11.3684,11.3844,11.3684,11.3684,159100.0
2011-05-19 14:10:00,14.29,14.29,14.26,14.27,204700.0,11.3764,11.3764,11.3525,11.3605,204700.0
2011-05-19 14:15:00,14.27,14.29,14.26,14.27,242700.0,11.3605,11.3764,11.3525,11.3605,242700.0
2011-05-19 14:20:00,14.27,14.28,14.25,14.26,108200.0,11.3605,11.3684,11.3446,11.3525,108200.0
2011-05-19 14:25:00,14.26,14.26,14.22,14.25,236600.0,11.3525,11.3525,11.3207,11.3446,236600.0
2011-05-19 14:30:00,14.25,14.26,14.23,14.25,154000.0,11.3446,11.3525,11.3286,11.3446,154000.0
2011-05-19 14:35:00,14.25,14.28,14.25,14.26,153500.0,11.3446,11.3684,11.3446,11.3525,153500.0
2011-05-19 14:40:00,14.26,14.27,14.23,14.24,173700.0,11.3525,11.3605,11.3286,11.3366,173700.0
2011-05-19 14:45:00,14.24,14.27,14.24,14.24,120900.0,11.3366,11.3605,11.3366,11.3366,120900.0
2011-05-19 14:50:00,14.24,14.28,14.24,14.26,202600.0,11.3366,11.3684,11.3366,11.3525,202600.0
2011-05-19 14:55:00,14.26,14.26,14.24,14.26,224400.0,11.3525,11.3525,11.3366,11.3525,224400.0
2011-05-19 15:00:00,14.25,14.28,14.25,14.27,126500.0,11.3446,11.3684,11.3446,11.3605,126500.0
2011-05-19 15:05:00,14.27,14.28,14.26,14.28,101400.0,11.3605,11.3684,11.3525,11.3684,101400.0
2011-05-19 15:10:00,14.28,14.3,14.26,14.27,154000.0,11.3684,11.3844,11.3525,11.3605,154000.0
2011-05-19 15:15:00,14.27,14.28,14.26,14.27,172200.0,11.3605,11.3684,11.3525,11.3605,172200.0
2011-05-19 15:20:00,14.27,14.3,14.27,14.29,199100.0,11.3605,11.3844,11.3605,11.3764,199100.0
2011-05-19 15:25:00,14.28,14.32,14.28,14.31,207400.0,11.3684,11.4003,11.3684,11.3923,207400.0
2011-05-19 15:30:00,14.31,14.33,14.27,14.3,500200.0,11.3923,11.4083,11.3605,11.3844,500200.0
2011-05-19 15:35:00,14.29,14.32,14.29,14.31,263200.0,11.3764,11.4003,11.3764,11.3923,263200.0
2011-05-19 15:40:00,14.31,14.33,14.29,14.3,609100.0,11.3923,11.4083,11.3764,11.3844,609100.0
2011-05-19 15:45:00,14.31,14.32,14.3,14.32,274500.0,11.3923,11.4003,11.3844,11.4003,274500.0
2011-05-19 15:50:00,14.32,14.32,14.3,14.32,355300.0,11.4003,11.4003,11.3844,11.4003,355300.0
2011-05-19 15:55:00,14.32,14.34,14.31,14.33,870500.0,11.4003,11.4162,11.3923,11.4083,870500.0
2011-05-20 09:30:00,14.28,14.34,14.21,14.33,677900.0,11.3684,11.4162,11.3127,11.4083,677900.0
2011-05-20 09:35:00,14.33,14.36,14.27,14.33,257000.0,11.4083,11.4321,11.3605,11.4083,257000.0
2011-05-20 09:40:00,14.33,14.34,14.27,14.27,238400.0,11.4083,11.4162,11.3605,11.3605,238400.0
2011-05-20 09:45:00,14.28,14.29,14.24,14.24,165900.0,11.3684,11.3764,11.3366,11.3366,165900.0
2011-05-20 09:50:00,14.24,14.26,14.22,14.25,228600.0,11.3366,11.3525,11.3207,11.3446,228600.0
2011-05-20 09:55:00,14.24,14.26,14.2,14.21,169900.0,11.3366,11.3525,11.3048,11.3127,169900.0
2011-05-20 10:00:00,14.21,14.24,14.19,14.2,345700.0,11.3127,11.3366,11.2968,11.3048,345700.0
2011-05-20 10:05:00,14.2,14.21,14.18,14.2,182200.0,11.3048,11.3127,11.2888,11.3048,182200.0
2011-05-20 10:10:00,14.2,14.21,14.15,14.15,230600.0,11.3048,11.3127,11.265,11.265,230600.0
2011-05-20 10:15:00,14.15,14.19,14.15,14.17,106000.0,11.265,11.2968,11.265,11.2809,106000.0
2011-05-20 10:20:00,14.17,14.18,14.15,14.16,141000.0,11.2809,11.2888,11.265,11.2729,141000.0
2011-05-20 10:25:00,14.15,14.2,14.15,14.2,242300.0,11.265,11.3048,11.265,11.3048,242300.0
2011-05-20 10:30:00,14.19,14.23,14.19,14.23,239900.0,11.2968,11.3286,11.2968,11.3286,239900.0
2011-05-20 10:35:00,14.23,14.26,14.22,14.24,467000.0,11.3286,11.3525,11.3207,11.3366,467000.0
2011-05-20 10:40:00,14.24,14.24,14.19,14.21,303500.0,11.3366,11.3366,11.2968,11.3127,303500.0
2011-05-20 10:45:00,14.21,14.21,14.13,14.14,663400.0,11.3127,11.3127,11.249,11.257,663400.0
2011-05-20 10:50:00,14.13,14.14,14.12,14.13,156400.0,11.249,11.257,11.2411,11.249,156400.0
2011-05-20 10:55:00,14.13,14.15,14.12,14.14,140700.0,11.249,11.265,11.2411,11.257,140700.0
2011-05-20 11:00:00,14.14,14.15,14.1,14.11,294800.0,11.257,11.265,11.2251,11.2331,294800.0
2011-05-20 11:05:00,14.12,14.12,14.11,14.12,47800.0,11.2411,11.2411,11.2331,11.2411,47800.0
2011-05-20 11:10:00,14.12,14.14,14.1,14.1,236800.0,11.2411,11.257,11.2251,11.2251,236800.0
2011-05-20 11:15:00,14.11,14.11,14.09,14.1,301500.0,11.2331,11.2331,11.2172,11.2251,301500.0
2011-05-20 11:20:00,14.09,14.1,14.09,14.09,111500.0,11.2172,11.2251,11.2172,11.2172,111500.0
2011-05-20 11:25:00,14.1,14.1,14.07,14.08,270600.0,11.2251,11.2251,11.2013,11.2092,270600.0
2011-05-20 11:30:00,14.08,14.08,14.05,14.05,194500.0,11.2092,11.2092,11.1853,11.1853,194500.0
2011-05-20 11:35:00,14.05,14.06,14.05,14.06,165100.0,11.1853,11.1933,11.1853,11.1933,165100.0
2011-05-20 11:40:00,14.05,14.06,14.05,14.05,132700.0,11.1853,11.1933,11.1853,11.1853,132700.0
2011-05-20 11:45:00,14.05,14.06,14.05,14.05,77800.0,11.1853,11.1933,11.1853,11.1853,77800.0
2011-05-20 11:50:00,14.05,14.06,14.05,14.06,197600.0,11.1853,11.1933,11.1853,11.1933,197600.0
2011-05-20 11:55:00,14.05,14.08,14.05,14.06,275100.0,11.1853,11.2092,11.1853,11.1933,275100.0
2011-05-20 12:00:00,14.06,14.08,14.05,14.07,203400.0,11.1933,11.2092,11.1853,11.2013,203400.0
2011-05-20 12:05:00,14.07,14.08,14.05,14.07,151800.0,11.2013,11.2092,11.1853,11.2013,151800.0
2011-05-20 12:10:00,14.06,14.09,14.06,14.08,104700.0,11.1933,11.2172,11.1933,11.2092,104700.0
2011-05-20 12:15:00,14.08,14.11,14.07,14.1,156200.0,11.2092,11.2331,11.2013,11.2251,156200.0
2011-05-20 12:20:00,14.09,14.13,14.09,14.12,143500.0,11.2172,11.249,11.2172,11.2411,143500.0
2011-05-20 12:25:00,14.12,14.14,14.11,14.13,163600.0,11.2411,11.257,11.2331,11.249,163600.0
2011-05-20 12:30:00,14.14,14.16,14.13,14.13,163500.0,11.257,11.2729,11.249,11.249,163500.0
2011-05-20 12:35:00,14.13,14.14,14.11,14.13,265600.0,11.249,11.257,11.2331,11.249,265600.0
2011-05-20 12:40:00,14.13,14.14,14.12,14.14,49900.0,11.249,11.257,11.2411,11.257,49900.0
2011-05-20 12:45:00,14.14,14.14,14.11,14.14,115500.0,11.257,11.257,11.2331,11.257,115500.0
2011-05-20 12:50:00,14.13,14.14,14.13,14.13,59600.0,11.249,11.257,11.249,11.249,59600.0
2011-05-20 12:55:00,14.13,14.14,14.1,14.1,152100.0,11.249,11.257,11.2251,11.2251,152100.0
2011-05-20 13:00:00,14.1,14.12,14.1,14.12,96100.0,11.2251,11.2411,11.2251,11.2411,96100.0
2011-05-20 13:05:00,14.11,14.15,14.1,14.15,233800.0,11.2331,11.265,11.2251,11.265,233800.0
2011-05-20 13:10:00,14.14,14.15,14.14,14.14,18800.0,11.257,11.265,11.257,11.257,18800.0
2011-05-20 13:15:00,14.15,14.16,14.14,14.15,98400.0,11.265,11.2729,11.257,11.265,98400.0
2011-05-20 13:20:00,14.15,14.17,14.14,14.16,170600.0,11.265,11.2809,11.257,11.2729,170600.0
2011-05-20 13:25:00,14.16,14.17,14.15,14.16,122700.0,11.2729,11.2809,11.265,11.2729,122700.0
2011-05-20 13:30:00,14.16,14.18,14.15,14.16,204800.0,11.2729,11.2888,11.265,11.2729,204800.0
2011-05-20 13:35:00,14.16,14.18,14.16,14.17,64900.0,11.2729,11.2888,11.2729,11.2809,64900.0
2011-05-20 13:40:00,14.18,14.19,14.16,14.16,148800.0,11.2888,11.2968,11.2729,11.2729,148800.0
2011-05-20 13:45:00,14.16,14.17,14.15,14.16,109900.0,11.2729,11.2809,11.265,11.2729,109900.0
2011-05-20 13:50:00,14.15,14.16,14.13,14.13,126100.0,11.265,11.2729,11.249,11.249,126100.0
2011-05-20 13:55:00,14.13,14.14,14.12,14.12,62400.0,11.249,11.257,11.2411,11.2411,62400.0
2011-05-20 14:00:00,14.13,14.15,14.12,14.13,122700.0,11.249,11.265,11.2411,11.249,122700.0
2011-05-20 14:05:00,14.14,14.14,14.13,14.14,35900.0,11.257,11.257,11.249,11.257,35900.0
2011-05-20 14:10:00,14.14,14.15,14.11,14.11,446900.0,11.257,11.265,11.2331,11.2331,446900.0
2011-05-20 14:15:00,14.11,14.12,14.1,14.11,85400.0,11.2331,11.2411,11.2251,11.2331,85400.0
2011-05-20 14:20:00,14.1,14.11,14.1,14.1,56700.0,11.2251,11.2331,11.2251,11.2251,56700.0
2011-05-20 14:25:00,14.11,14.13,14.1,14.12,137800.0,11.2331,11.249,11.2251,11.2411,137800.0
2011-05-20 14:30:00,14.12,14.14,14.12,14.12,131500.0,11.2411,11.257,11.2411,11.2411,131500.0
2011-05-20 14:35:00,14.12,14.13,14.09,14.1,141300.0,11.2411,11.249,11.2172,11.2251,141300.0
2011-05-20 14:40:00,14.1,14.13,14.09,14.12,175300.0,11.2251,11.249,11.2172,11.2411,175300.0
2011-05-20 14:45:00,14.12,14.13,14.12,14.12,95800.0,11.2411,11.249,11.2411,11.2411,95800.0
2011-05-20 14:50:00,14.12,14.13,14.12,14.12,191400.0,11.2411,11.249,11.2411,11.2411,191400.0
2011-05-20 14:55:00,14.12,14.13,14.1,14.12,295300.0,11.2411,11.249,11.2251,11.2411,295300.0
2011-05-20 15:00:00,14.12,14.13,14.09,14.1,196900.0,11.2411,11.249,11.2172,11.2251,196900.0
2011-05-20 15:05:00,14.1,14.14,14.09,14.14,317200.0,11.2251,11.257,11.2172,11.257,317200.0
2011-05-20 15:10:00,14.14,14.15,14.12,14.13,183900.0,11.257,11.265,11.2411,11.249,183900.0
2011-05-20 15:15:00,14.12,14.13,14.11,14.11,94800.0,11.2411,11.249,11.2331,11.2331,94800.0
2011-05-20 15:20:00,14.11,14.12,14.1,14.11,166000.0,11.2331,11.2411,11.2251,11.2331,166000.0
2011-05-20 15:25:00,14.11,14.12,14.11,14.11,111700.0,11.2331,11.2411,11.2331,11.2331,111700.0
2011-05-20 15:30:00,14.12,14.14,14.1,14.14,359300.0,11.2411,11.257,11.2251,11.257,359300.0
2011-05-20 15:35:00,14.13,14.14,14.11,14.13,215500.0,11.249,11.257,11.2331,11.249,215500.0
2011-05-20 15:40:00,14.13,14.13,14.11,14.11,167700.0,11.249,11.249,11.2331,11.2331,167700.0
2011-05-20 15:45:00,14.11,14.12,14.09,14.1,304700.0,11.2331,11.2411,11.2172,11.2251,304700.0
2011-05-20 15:50:00,14.1,14.11,14.08,14.09,526500.0,11.2251,11.2331,11.2092,11.2172,526500.0
2011-05-20 15:55:00,14.09,14.12,14.08,14.08,738000.0,11.2172,11.2411,11.2092,11.2092,738000.0
2011-05-23 09:30:00,13.91,13.93,13.75,13.83,868900.0,11.0739,11.0898,10.9465,11.0102,868900.0
2011-05-23 09:35:00,13.85,13.87,13.76,13.85,678800.0,11.0261,11.042,10.9545,11.0261,678800.0
2011-05-23 09:40:00,13.84,13.87,13.82,13.83,215900.0,11.0182,11.042,11.0022,11.0102,215900.0
2011-05-23 09:45:00,13.84,13.86,13.81,13.86,114700.0,11.0182,11.0341,10.9943,11.0341,114700.0
2011-05-23 09:50:00,13.85,13.86,13.8,13.81,303500.0,11.0261,11.0341,10.9863,10.9943,303500.0
2011-05-23 09:55:00,13.8,13.83,13.79,13.81,281700.0,10.9863,11.0102,10.9784,10.9943,281700.0
2011-05-23 10:00:00,13.79,13.8,13.76,13.78,326200.0,10.9784,10.9863,10.9545,10.9704,326200.0
2011-05-23 10:05:00,13.78,13.79,13.76,13.76,227600.0,10.9704,10.9784,10.9545,10.9545,227600.0
2011-05-23 10:10:00,13.77,13.77,13.73,13.76,301500.0,10.9624,10.9624,10.9306,10.9545,301500.0
2011-05-23 10:15:00,13.76,13.77,13.72,13.74,286700.0,10.9545,10.9624,10.9226,10.9385,286700.0
2011-05-23 10:20:00,13.74,13.77,13.74,13.76,354600.0,10.9385,10.9624,10.9385,10.9545,354600.0
2011-05-23 10:25:00,13.77,13.77,13.73,13.74,220200.0,10.9624,10.9624,10.9306,10.9385,220200.0
2011-05-23 10:30:00,13.74,13.83,13.74,13.82,352900.0,10.9385,11.0102,10.9385,11.0022,352900.0
2011-05-23 10:35:00,13.82,13.84,13.8,13.84,139300.0,11.0022,11.0182,10.9863,11.0182,139300.0
2011-05-23 10:40:00,13.83,13.84,13.83,13.83,90500.0,11.0102,11.0182,11.0102,11.0102,90500.0
2011-05-23 10:45:00,13.84,13.85,13.81,13.84,245800.0,11.0182,11.0261,10.9943,11.0182,245800.0
2011-05-23 10:50:00,13.84,13.87,13.82,13.86,142200.0,11.0182,11.042,11.0022,11.0341,142200.0
2011-05-23 10:55:00,13.87,13.88,13.85,13.87,671300.0,11.042,11.05,11.0261,11.042,671300.0
2011-05-23 11:00:00,13.87,13.92,13.87,13.89,449000.0,11.042,11.0818,11.042,11.058,449000.0
2011-05-23 11:05:00,13.89,13.9,13.87,13.9,148300.0,11.058,11.0659,11.042,11.0659,148300.0
2011-05-23 11:10:00,13.9,13.9,13.87,13.88,215300.0,11.0659,11.0659,11.042,11.05,215300.0
2011-05-23 11:15:00,13.88,13.89,13.85,13.88,201600.0,11.05,11.058,11.0261,11.05,201600.0
2011-05-23 11:20:00,13.88,13.88,13.85,13.86,169100.0,11.05,11.05,11.0261,11.0341,169100.0
2011-05-23 11:25:00,13.86,13.89,13.83,13.83,216200.0,11.0341,11.058,11.0102,11.0102,216200.0
2011-05-23 11:30:00,13.84,13.85,13.82,13.84,136500.0,11.0182,11.0261,11.0022,11.0182,136500.0
2011-05-23 11:35:00,13.83,13.84,13.79,13.84,122400.0,11.0102,11.0182,10.9784,11.0182,122400.0
2011-05-23 11:40:00,13.84,13.84,13.81,13.83,111200.0,11.0182,11.0182,10.9943,11.0102,111200.0
2011-05-23 11:45:00,13.83,13.84,13.8,13.83,174000.0,11.0102,11.0182,10.9863,11.0102,174000.0
2011-05-23 11:50:00,13.82,13.84,13.82,13.82,94800.0,11.0022,11.0182,11.0022,11.0022,94800.0
2011-05-23 11:55:00,13.83,13.83,13.79,13.82,123600.0,11.0102,11.0102,10.9784,11.0022,123600.0
2011-05-23 12:00:00,13.82,13.87,13.82,13.86,199000.0,11.0022,11.042,11.0022,11.0341,199000.0
2011-05-23 12:05:00,13.86,13.87,13.85,13.87,64500.0,11.0341,11.042,11.0261,11.042,64500.0
2011-05-23 12:10:00,13.86,13.87,13.83,13.86,172400.0,11.0341,11.042,11.0102,11.0341,172400.0
2011-05-23 12:15:00,13.86,13.87,13.83,13.85,188100.0,11.0341,11.042,11.0102,11.0261,188100.0
2011-05-23 12:20:00,13.85,13.87,13.85,13.87,113000.0,11.0261,11.042,11.0261,11.042,113000.0
2011-05-23 12:25:00,13.87,13.9,13.86,13.89,89000.0,11.042,11.0659,11.0341,11.058,89000.0
2011-05-23 12:30:00,13.9,13.92,13.9,13.92,147500.0,11.0659,11.0818,11.0659,11.0818,147500.0
2011-05-23 12:35:00,13.91,13.92,13.87,13.88,211500.0,11.0739,11.0818,11.042,11.05,211500.0
2011-05-23 12:40:00,13.87,13.88,13.86,13.87,42800.0,11.042,11.05,11.0341,11.042,42800.0
2011-05-23 12:45:00,13.86,13.87,13.86,13.87,24600.0,11.0341,11.042,11.0341,11.042,24600.0
2011-05-23 12:50:00,13.87,13.87,13.86,13.87,39700.0,11.042,11.042,11.0341,11.042,39700.0
2011-05-23 12:55:00,13.87,13.88,13.86,13.88,61200.0,11.042,11.05,11.0341,11.05,61200.0
2011-05-23 13:00:00,13.87,13.88,13.86,13.86,56700.0,11.042,11.05,11.0341,11.0341,56700.0
2011-05-23 13:05:00,13.86,13.87,13.85,13.86,91800.0,11.0341,11.042,11.0261,11.0341,91800.0
2011-05-23 13:10:00,13.86,13.87,13.84,13.85,107000.0,11.0341,11.042,11.0182,11.0261,107000.0
2011-05-23 13:15:00,13.85,13.86,13.83,13.84,121900.0,11.0261,11.0341,11.0102,11.0182,121900.0
2011-05-23 13:20:00,13.83,13.84,13.83,13.84,41200.0,11.0102,11.0182,11.0102,11.0182,41200.0
2011-05-23 13:25:00,13.84,13.85,13.82,13.82,141700.0,11.0182,11.0261,11.0022,11.0022,141700.0
2011-05-23 13:30:00,13.82,13.84,13.81,13.83,209700.0,11.0022,11.0182,10.9943,11.0102,209700.0
2011-05-23 13:35:00,13.84,13.84,13.81,13.83,128000.0,11.0182,11.0182,10.9943,11.0102,128000.0
2011-05-23 13:40:00,13.84,13.84,13.81,13.82,124100.0,11.0182,11.0182,10.9943,11.0022,124100.0
2011-05-23 13:45:00,13.82,13.83,13.8,13.82,347200.0,11.0022,11.0102,10.9863,11.0022,347200.0
2011-05-23 13:50:00,13.81,13.84,13.81,13.83,222300.0,10.9943,11.0182,10.9943,11.0102,222300.0
2011-05-23 13:55:00,13.82,13.86,13.82,13.85,139100.0,11.0022,11.0341,11.0022,11.0261,139100.0
2011-05-23 14:00:00,13.84,13.86,13.84,13.85,108500.0,11.0182,11.0341,11.0182,11.0261,108500.0
2011-05-23 14:05:00,13.85,13.85,13.82,13.83,340300.0,11.0261,11.0261,11.0022,11.0102,340300.0
2011-05-23 14:10:00,13.83,13.85,13.82,13.83,164500.0,11.0102,11.0261,11.0022,11.0102,164500.0
2011-05-23 14:15:00,13.83,13.83,13.8,13.81,160600.0,11.0102,11.0102,10.9863,10.9943,160600.0
2011-05-23 14:20:00,13.81,13.82,13.79,13.8,199000.0,10.9943,11.0022,10.9784,10.9863,199000.0
2011-05-23 14:25:00,13.8,13.82,13.79,13.8,400500.0,10.9863,11.0022,10.9784,10.9863,400500.0
2011-05-23 14:30:00,13.8,13.82,13.79,13.82,368100.0,10.9863,11.0022,10.9784,11.0022,368100.0
2011-05-23 14:35:00,13.81,13.85,13.81,13.82,582400.0,10.9943,11.0261,10.9943,11.0022,582400.0
2011-05-23 14:40:00,13.82,13.83,13.79,13.81,266700.0,11.0022,11.0102,10.9784,10.9943,266700.0
2011-05-23 14:45:00,13.81,13.81,13.77,13.8,324300.0,10.9943,10.9943,10.9624,10.9863,324300.0
2011-05-23 14:50:00,13.79,13.81,13.79,13.81,158300.0,10.9784,10.9943,10.9784,10.9943,158300.0
2011-05-23 14:55:00,13.81,13.84,13.8,13.83,261800.0,10.9943,11.0182,10.9863,11.0102,261800.0
2011-05-23 15:00:00,13.83,13.85,13.82,13.85,184100.0,11.0102,11.0261,11.0022,11.0261,184100.0
2011-05-23 15:05:00,13.85,13.85,13.8,13.8,273800.0,11.0261,11.0261,10.9863,10.9863,273800.0
2011-05-23 15:10:00,13.8,13.84,13.8,13.81,351300.0,10.9863,11.0182,10.9863,10.9943,351300.0
2011-05-23 15:15:00,13.81,13.82,13.8,13.81,139100.0,10.9943,11.0022,10.9863,10.9943,139100.0
2011-05-23 15:20:00,13.82,13.84,13.81,13.82,210500.0,11.0022,11.0182,10.9943,11.0022,210500.0
2011-05-23 15:25:00,13.83,13.84,13.82,13.83,186100.0,11.0102,11.0182,11.0022,11.0102,186100.0
2011-05-23 15:30:00,13.83,13.83,13.81,13.81,208200.0,11.0102,11.0102,10.9943,10.9943,208200.0
2011-05-23 15:35:00,13.82,13.84,13.81,13.82,445200.0,11.0022,11.0182,10.9943,11.0022,445200.0
2011-05-23 15:40:00,13.82,13.84,13.82,13.82,271300.0,11.0022,11.0182,11.0022,11.0022,271300.0
2011-05-23 15:45:00,13.82,13.85,13.81,13.81,944200.0,11.0022,11.0261,10.9943,10.9943,944200.0
2011-05-23 15:50:00,13.81,13.82,13.79,13.8,663100.0,10.9943,11.0022,10.9784,10.9863,663100.0
2011-05-23 15:55:00,13.8,13.81,13.78,13.8,1033400.0,10.9863,10.9943,10.9704,10.9863,1033400.0
2011-05-24 09:30:00,13.88,13.9,13.82,13.89,541300.0,11.05,11.0659,11.0022,11.058,541300.0
2011-05-24 09:35:00,13.88,13.9,13.85,13.87,610900.0,11.05,11.0659,11.0261,11.042,610900.0
2011-05-24 09:40:00,13.88,13.91,13.86,13.88,374200.0,11.05,11.0739,11.0341,11.05,374200.0
2011-05-24 09:45:00,13.87,13.9,13.87,13.87,123200.0,11.042,11.0659,11.042,11.042,123200.0
2011-05-24 09:50:00,13.88,13.89,13.87,13.88,58600.0,11.05,11.058,11.042,11.05,58600.0
2011-05-24 09:55:00,13.89,13.9,13.88,13.88,101000.0,11.058,11.0659,11.05,11.05,101000.0
2011-05-24 10:00:00,13.89,13.92,13.86,13.88,475100.0,11.058,11.0818,11.0341,11.05,475100.0
2011-05-24 10:05:00,13.88,13.89,13.84,13.85,424600.0,11.05,11.058,11.0182,11.0261,424600.0
2011-05-24 10:10:00,13.84,13.85,13.83,13.85,192700.0,11.0182,11.0261,11.0102,11.0261,192700.0
2011-05-24 10:15:00,13.84,13.85,13.83,13.85,142900.0,11.0182,11.0261,11.0102,11.0261,142900.0
2011-05-24 10:20:00,13.84,13.85,13.83,13.83,364600.0,11.0182,11.0261,11.0102,11.0102,364600.0
2011-05-24 10:25:00,13.83,13.84,13.79,13.8,965300.0,11.0102,11.0182,10.9784,10.9863,965300.0
2011-05-24 10:30:00,13.8,13.83,13.79,13.79,447600.0,10.9863,11.0102,10.9784,10.9784,447600.0
2011-05-24 10:35:00,13.79,13.81,13.76,13.77,685900.0,10.9784,10.9943,10.9545,10.9624,685900.0
2011-05-24 10:40:00,13.76,13.77,13.76,13.76,238600.0,10.9545,10.9624,10.9545,10.9545,238600.0
2011-05-24 10:45:00,13.76,13.78,13.71,13.78,326700.0,10.9545,10.9704,10.9147,10.9704,326700.0
2011-05-24 10:50:00,13.77,13.79,13.75,13.76,343200.0,10.9624,10.9784,10.9465,10.9545,343200.0
2011-05-24 10:55:00,13.77,13.78,13.76,13.76,99400.0,10.9624,10.9704,10.9545,10.9545,99400.0
2011-05-24 11:00:00,13.78,13.81,13.78,13.8,68600.0,10.9704,10.9943,10.9704,10.9863,68600.0
2011-05-24 11:05:00,13.8,13.81,13.79,13.79,47000.0,10.9863,10.9943,10.9784,10.9784,47000.0
2011-05-24 11:10:00,13.79,13.8,13.77,13.79,461000.0,10.9784,10.9863,10.9624,10.9784,461000.0
2011-05-24 11:15:00,13.79,13.79,13.78,13.79,39200.0,10.9784,10.9784,10.9704,10.9784,39200.0
2011-05-24 11:20:00,13.79,13.79,13.76,13.77,84900.0,10.9784,10.9784,10.9545,10.9624,84900.0
2011-05-24 11:25:00,13.77,13.77,13.76,13.76,65800.0,10.9624,10.9624,10.9545,10.9545,65800.0
2011-05-24 11:30:00,13.76,13.79,13.76,13.77,196300.0,10.9545,10.9784,10.9545,10.9624,196300.0
2011-05-24 11:35:00,13.77,13.78,13.77,13.78,21800.0,10.9624,10.9704,10.9624,10.9704,21800.0
2011-05-24 11:40:00,13.77,13.78,13.76,13.78,182100.0,10.9624,10.9704,10.9545,10.9704,182100.0
2011-05-24 11:45:00,13.78,13.8,13.77,13.79,138500.0,10.9704,10.9863,10.9624,10.9784,138500.0
2011-05-24 11:50:00,13.79,13.8,13.78,13.79,159300.0,10.9784,10.9863,10.9704,10.9784,159300.0
2011-05-24 11:55:00,13.79,13.8,13.78,13.79,94700.0,10.9784,10.9863,10.9704,10.9784,94700.0
2011-05-24 12:00:00,13.78,13.79,13.78,13.78,41700.0,10.9704,10.9784,10.9704,10.9704,41700.0
2011-05-24 12:05:00,13.78,13.79,13.78,13.79,82400.0,10.9704,10.9784,10.9704,10.9784,82400.0
2011-05-24 12:10:00,13.78,13.79,13.78,13.79,57400.0,10.9704,10.9784,10.9704,10.9784,57400.0
2011-05-24 12:15:00,13.79,13.79,13.78,13.78,63200.0,10.9784,10.9784,10.9704,10.9704,63200.0
2011-05-24 12:20:00,13.79,13.79,13.76,13.78,445200.0,10.9784,10.9784,10.9545,10.9704,445200.0
2011-05-24 12:25:00,13.77,13.78,13.77,13.78,48800.0,10.9624,10.9704,10.9624,10.9704,48800.0
2011-05-24 12:30:00,13.77,13.78,13.76,13.77,108300.0,10.9624,10.9704,10.9545,10.9624,108300.0
2011-05-24 12:35:00,13.77,13.78,13.76,13.77,76400.0,10.9624,10.9704,10.9545,10.9624,76400.0
2011-05-24 12:40:00,13.78,13.79,13.77,13.79,130700.0,10.9704,10.9784,10.9624,10.9784,130700.0
2011-05-24 12:45:00,13.79,13.79,13.78,13.78,19000.0,10.9784,10.9784,10.9704,10.9704,19000.0
2011-05-24 12:50:00,13.79,13.81,13.78,13.8,86800.0,10.9784,10.9943,10.9704,10.9863,86800.0
2011-05-24 12:55:00,13.81,13.81,13.79,13.79,75200.0,10.9943,10.9943,10.9784,10.9784,75200.0
2011-05-24 13:00:00,13.79,13.8,13.79,13.79,101100.0,10.9784,10.9863,10.9784,10.9784,101100.0
2011-05-24 13:05:00,13.79,13.82,13.79,13.81,134000.0,10.9784,11.0022,10.9784,10.9943,134000.0
2011-05-24 13:10:00,13.82,13.82,13.81,13.81,33700.0,11.0022,11.0022,10.9943,10.9943,33700.0
2011-05-24 13:15:00,13.81,13.81,13.78,13.78,187200.0,10.9943,10.9943,10.9704,10.9704,187200.0
2011-05-24 13:20:00,13.79,13.79,13.76,13.76,105600.0,10.9784,10.9784,10.9545,10.9545,105600.0
2011-05-24 13:25:00,13.76,13.76,13.74,13.74,171300.0,10.9545,10.9545,10.9385,10.9385,171300.0
2011-05-24 13:30:00,13.74,13.75,13.71,13.72,117200.0,10.9385,10.9465,10.9147,10.9226,117200.0
2011-05-24 13:35:00,13.71,13.71,13.68,13.69,465600.0,10.9147,10.9147,10.8908,10.8987,465600.0
2011-05-24 13:40:00,13.69,13.7,13.65,13.69,418300.0,10.8987,10.9067,10.8669,10.8987,418300.0
2011-05-24 13:45:00,13.68,13.72,13.68,13.71,248200.0,10.8908,10.9226,10.8908,10.9147,248200.0
2011-05-24 13:50:00,13.7,13.73,13.7,13.72,81800.0,10.9067,10.9306,10.9067,10.9226,81800.0
2011-05-24 13:55:00,13.73,13.74,13.72,13.74,95400.0,10.9306,10.9385,10.9226,10.9385,95400.0
2011-05-24 14:00:00,13.74,13.76,13.73,13.73,174900.0,10.9385,10.9545,10.9306,10.9306,174900.0
2011-05-24 14:05:00,13.74,13.74,13.69,13.72,574000.0,10.9385,10.9385,10.8987,10.9226,574000.0
2011-05-24 14:10:00,13.72,13.73,13.69,13.7,199700.0,10.9226,10.9306,10.8987,10.9067,199700.0
2011-05-24 14:15:00,13.7,13.71,13.69,13.7,478800.0,10.9067,10.9147,10.8987,10.9067,478800.0
2011-05-24 14:20:00,13.7,13.71,13.69,13.69,126700.0,10.9067,10.9147,10.8987,10.8987,126700.0
2011-05-24 14:25:00,13.7,13.73,13.68,13.73,413800.0,10.9067,10.9306,10.8908,10.9306,413800.0
2011-05-24 14:30:00,13.73,13.75,13.71,13.74,247000.0,10.9306,10.9465,10.9147,10.9385,247000.0
2011-05-24 14:35:00,13.75,13.77,13.74,13.75,285500.0,10.9465,10.9624,10.9385,10.9465,285500.0
2011-05-24 14:40:00,13.75,13.79,13.74,13.78,752600.0,10.9465,10.9784,10.9385,10.9704,752600.0
2011-05-24 14:45:00,13.78,13.78,13.76,13.77,183700.0,10.9704,10.9704,10.9545,10.9624,183700.0
2011-05-24 14:50:00,13.76,13.77,13.76,13.76,127200.0,10.9545,10.9624,10.9545,10.9545,127200.0
2011-05-24 14:55:00,13.76,13.77,13.74,13.75,397600.0,10.9545,10.9624,10.9385,10.9465,397600.0
2011-05-24 15:00:00,13.75,13.76,13.74,13.75,355000.0,10.9465,10.9545,10.9385,10.9465,355000.0
2011-05-24 15:05:00,13.74,13.75,13.72,13.74,294300.0,10.9385,10.9465,10.9226,10.9385,294300.0
2011-05-24 15:10:00,13.74,13.75,13.7,13.73,390400.0,10.9385,10.9465,10.9067,10.9306,390400.0
2011-05-24 15:15:00,13.73,13.75,13.71,13.73,579000.0,10.9306,10.9465,10.9147,10.9306,579000.0
2011-05-24 15:20:00,13.72,13.75,13.72,13.73,351800.0,10.9226,10.9465,10.9226,10.9306,351800.0
2011-05-24 15:25:00,13.74,13.77,13.73,13.76,425500.0,10.9385,10.9624,10.9306,10.9545,425500.0
2011-05-24 15:30:00,13.76,13.79,13.75,13.78,343300.0,10.9545,10.9784,10.9465,10.9704,343300.0
2011-05-24 15:35:00,13.79,13.8,13.77,13.79,1167800.0,10.9784,10.9863,10.9624,10.9784,1167800.0
2011-05-24 15:40:00,13.79,13.79,13.74,13.74,1157900.0,10.9784,10.9784,10.9385,10.9385,1157900.0
2011-05-24 15:45:00,13.75,13.78,13.74,13.77,404100.0,10.9465,10.9704,10.9385,10.9624,404100.0
2011-05-24 15:50:00,13.77,13.77,13.73,13.75,796200.0,10.9624,10.9624,10.9306,10.9465,796200.0
2011-05-24 15:55:00,13.75,13.75,13.7,13.71,1093300.0,10.9465,10.9465,10.9067,10.9147,1093300.0
2011-05-25 09:30:00,13.39,13.57,13.36,13.55,1411100.0,10.6599,10.8032,10.636,10.7873,1411100.0
2011-05-25 09:35:00,13.56,13.58,13.52,13.57,771800.0,10.7952,10.8112,10.7634,10.8032,771800.0
2011-05-25 09:40:00,13.58,13.67,13.57,13.62,1006100.0,10.8112,10.8828,10.8032,10.843,1006100.0
2011-05-25 09:45:00,13.61,13.71,13.61,13.7,737400.0,10.8351,10.9147,10.8351,10.9067,737400.0
2011-05-25 09:50:00,13.69,13.76,13.67,13.75,762200.0,10.8987,10.9545,10.8828,10.9465,762200.0
2011-05-25 09:55:00,13.76,13.77,13.66,13.67,1018300.0,10.9545,10.9624,10.8749,10.8828,1018300.0
2011-05-25 10:00:00,13.66,13.7,13.59,13.61,602900.0,10.8749,10.9067,10.8191,10.8351,602900.0
2011-05-25 10:05:00,13.61,13.67,13.6,13.64,436500.0,10.8351,10.8828,10.8271,10.8589,436500.0
2011-05-25 10:10:00,13.64,13.64,13.49,13.58,845500.0,10.8589,10.8589,10.7395,10.8112,845500.0
2011-05-25 10:15:00,13.58,13.6,13.56,13.59,323200.0,10.8112,10.8271,10.7952,10.8191,323200.0
2011-05-25 10:20:00,13.6,13.65,13.59,13.65,317700.0,10.8271,10.8669,10.8191,10.8669,317700.0
2011-05-25 10:25:00,13.65,13.69,13.63,13.67,496500.0,10.8669,10.8987,10.851,10.8828,496500.0
2011-05-25 10:30:00,13.67,13.71,13.65,13.69,275200.0,10.8828,10.9147,10.8669,10.8987,275200.0
2011-05-25 10:35:00,13.69,13.73,13.67,13.7,379400.0,10.8987,10.9306,10.8828,10.9067,379400.0
2011-05-25 10:40:00,13.71,13.72,13.66,13.68,430400.0,10.9147,10.9226,10.8749,10.8908,430400.0
2011-05-25 10:45:00,13.68,13.69,13.64,13.64,210900.0,10.8908,10.8987,10.8589,10.8589,210900.0
2011-05-25 10:50:00,13.65,13.7,13.63,13.69,229200.0,10.8669,10.9067,10.851,10.8987,229200.0
2011-05-25 10:55:00,13.68,13.71,13.66,13.66,250300.0,10.8908,10.9147,10.8749,10.8749,250300.0
2011-05-25 11:00:00,13.67,13.7,13.66,13.67,255300.0,10.8828,10.9067,10.8749,10.8828,255300.0
2011-05-25 11:05:00,13.68,13.71,13.67,13.71,244800.0,10.8908,10.9147,10.8828,10.9147,244800.0
2011-05-25 11:10:00,13.7,13.74,13.7,13.72,239100.0,10.9067,10.9385,10.9067,10.9226,239100.0
2011-05-25 11:15:00,13.71,13.74,13.7,13.7,168100.0,10.9147,10.9385,10.9067,10.9067,168100.0
2011-05-25 11:20:00,13.7,13.73,13.7,13.71,192400.0,10.9067,10.9306,10.9067,10.9147,192400.0
2011-05-25 11:25:00,13.71,13.74,13.7,13.72,158600.0,10.9147,10.9385,10.9067,10.9226,158600.0
2011-05-25 11:30:00,13.72,13.74,13.71,13.74,176100.0,10.9226,10.9385,10.9147,10.9385,176100.0
2011-05-25 11:35:00,13.73,13.75,13.71,13.73,228700.0,10.9306,10.9465,10.9147,10.9306,228700.0
2011-05-25 11:40:00,13.73,13.74,13.73,13.73,53000.0,10.9306,10.9385,10.9306,10.9306,53000.0
2011-05-25 11:45:00,13.74,13.75,13.68,13.68,257900.0,10.9385,10.9465,10.8908,10.8908,257900.0
2011-05-25 11:50:00,13.69,13.69,13.66,13.68,88000.0,10.8987,10.8987,10.8749,10.8908,88000.0
2011-05-25 11:55:00,13.68,13.7,13.66,13.67,224200.0,10.8908,10.9067,10.8749,10.8828,224200.0
2011-05-25 12:00:00,13.68,13.7,13.67,13.7,111300.0,10.8908,10.9067,10.8828,10.9067,111300.0
2011-05-25 12:05:00,13.7,13.72,13.68,13.72,213800.0,10.9067,10.9226,10.8908,10.9226,213800.0
2011-05-25 12:10:00,13.71,13.73,13.7,13.71,127400.0,10.9147,10.9306,10.9067,10.9147,127400.0
2011-05-25 12:15:00,13.71,13.72,13.7,13.71,84000.0,10.9147,10.9226,10.9067,10.9147,84000.0
2011-05-25 12:20:00,13.71,13.75,13.71,13.74,155000.0,10.9147,10.9465,10.9147,10.9385,155000.0
2011-05-25 12:25:00,13.73,13.77,13.73,13.74,173800.0,10.9306,10.9624,10.9306,10.9385,173800.0
2011-05-25 12:30:00,13.74,13.75,13.71,13.74,223400.0,10.9385,10.9465,10.9147,10.9385,223400.0
2011-05-25 12:35:00,13.74,13.74,13.72,13.73,88100.0,10.9385,10.9385,10.9226,10.9306,88100.0
2011-05-25 12:40:00,13.73,13.74,13.71,13.71,104200.0,10.9306,10.9385,10.9147,10.9147,104200.0
2011-05-25 12:45:00,13.71,13.73,13.71,13.72,65200.0,10.9147,10.9306,10.9147,10.9226,65200.0
2011-05-25 12:50:00,13.72,13.73,13.71,13.71,57900.0,10.9226,10.9306,10.9147,10.9147,57900.0
2011-05-25 12:55:00,13.71,13.75,13.71,13.75,134200.0,10.9147,10.9465,10.9147,10.9465,134200.0
2011-05-25 13:00:00,13.75,13.77,13.74,13.76,104200.0,10.9465,10.9624,10.9385,10.9545,104200.0
2011-05-25 13:05:00,13.75,13.76,13.75,13.75,27500.0,10.9465,10.9545,10.9465,10.9465,27500.0
2011-05-25 13:10:00,13.75,13.76,13.73,13.74,175600.0,10.9465,10.9545,10.9306,10.9385,175600.0
2011-05-25 13:15:00,13.74,13.75,13.73,13.75,72100.0,10.9385,10.9465,10.9306,10.9465,72100.0
2011-05-25 13:20:00,13.74,13.75,13.74,13.75,95200.0,10.9385,10.9465,10.9385,10.9465,95200.0
2011-05-25 13:25:00,13.75,13.76,13.74,13.76,113400.0,10.9465,10.9545,10.9385,10.9545,113400.0
2011-05-25 13:30:00,13.75,13.81,13.75,13.79,348700.0,10.9465,10.9943,10.9465,10.9784,348700.0
2011-05-25 13:35:00,13.8,13.83,13.79,13.81,262400.0,10.9863,11.0102,10.9784,10.9943,262400.0
2011-05-25 13:40:00,13.81,13.87,13.79,13.85,863400.0,10.9943,11.042,10.9784,11.0261,863400.0
2011-05-25 13:45:00,13.85,13.87,13.83,13.84,319500.0,11.0261,11.042,11.0102,11.0182,319500.0
2011-05-25 13:50:00,13.83,13.84,13.82,13.83,92100.0,11.0102,11.0182,11.0022,11.0102,92100.0
2011-05-25 13:55:00,13.84,13.84,13.82,13.84,106400.0,11.0182,11.0182,11.0022,11.0182,106400.0
2011-05-25 14:00:00,13.84,13.84,13.8,13.81,147500.0,11.0182,11.0182,10.9863,10.9943,147500.0
2011-05-25 14:05:00,13.8,13.82,13.77,13.81,211200.0,10.9863,11.0022,10.9624,10.9943,211200.0
2011-05-25 14:10:00,13.82,13.83,13.81,13.83,148500.0,11.0022,11.0102,10.9943,11.0102,148500.0
2011-05-25 14:15:00,13.83,13.85,13.82,13.83,162800.0,11.0102,11.0261,11.0022,11.0102,162800.0
2011-05-25 14:20:00,13.83,13.84,13.81,13.83,125600.0,11.0102,11.0182,10.9943,11.0102,125600.0
2011-05-25 14:25:00,13.83,13.84,13.82,13.82,112000.0,11.0102,11.0182,11.0022,11.0022,112000.0
2011-05-25 14:30:00,13.83,13.83,13.8,13.83,201100.0,11.0102,11.0102,10.9863,11.0102,201100.0
2011-05-25 14:35:00,13.82,13.83,13.81,13.82,152100.0,11.0022,11.0102,10.9943,11.0022,152100.0
2011-05-25 14:40:00,13.83,13.83,13.8,13.82,147900.0,11.0102,11.0102,10.9863,11.0022,147900.0
2011-05-25 14:45:00,13.82,13.84,13.81,13.82,109500.0,11.0022,11.0182,10.9943,11.0022,109500.0
2011-05-25 14:50:00,13.83,13.87,13.81,13.81,427400.0,11.0102,11.042,10.9943,10.9943,427400.0
2011-05-25 14:55:00,13.81,13.83,13.81,13.82,141700.0,10.9943,11.0102,10.9943,11.0022,141700.0
2011-05-25 15:00:00,13.82,13.84,13.8,13.83,287000.0,11.0022,11.0182,10.9863,11.0102,287000.0
2011-05-25 15:05:00,13.83,13.86,13.83,13.83,289800.0,11.0102,11.0341,11.0102,11.0102,289800.0
2011-05-25 15:10:00,13.84,13.84,13.83,13.83,134100.0,11.0182,11.0182,11.0102,11.0102,134100.0
2011-05-25 15:15:00,13.84,13.85,13.84,13.85,120000.0,11.0182,11.0261,11.0182,11.0261,120000.0
2011-05-25 15:20:00,13.84,13.85,13.84,13.84,140700.0,11.0182,11.0261,11.0182,11.0182,140700.0
2011-05-25 15:25:00,13.84,13.88,13.84,13.87,578800.0,11.0182,11.05,11.0182,11.042,578800.0
2011-05-25 15:30:00,13.86,13.87,13.84,13.84,344000.0,11.0341,11.042,11.0182,11.0182,344000.0
2011-05-25 15:35:00,13.84,13.86,13.84,13.85,326600.0,11.0182,11.0341,11.0182,11.0261,326600.0
2011-05-25 15:40:00,13.85,13.88,13.84,13.88,546100.0,11.0261,11.05,11.0182,11.05,546100.0
2011-05-25 15:45:00,13.87,13.88,13.85,13.87,713000.0,11.042,11.05,11.0261,11.042,713000.0
2011-05-25 15:50:00,13.87,13.91,13.86,13.89,1070000.0,11.042,11.0739,11.0341,11.058,1070000.0
2011-05-25 15:55:00,13.89,13.9,13.85,13.85,1342900.0,11.058,11.0659,11.0261,11.0261,1342900.0
2011-05-26 09:30:00,13.77,13.81,13.7,13.74,400600.0,10.9624,10.9943,10.9067,10.9385,400600.0
2011-05-26 09:35:00,13.74,13.76,13.7,13.7,244800.0,10.9385,10.9545,10.9067,10.9067,244800.0
2011-05-26 09:40:00,13.7,13.7,13.65,13.65,275500.0,10.9067,10.9067,10.8669,10.8669,275500.0
2011-05-26 09:45:00,13.65,13.66,13.62,13.63,211000.0,10.8669,10.8749,10.843,10.851,211000.0
2011-05-26 09:50:00,13.64,13.64,13.59,13.6,599900.0,10.8589,10.8589,10.8191,10.8271,599900.0
2011-05-26 09:55:00,13.6,13.6,13.53,13.53,677800.0,10.8271,10.8271,10.7714,10.7714,677800.0
2011-05-26 10:00:00,13.54,13.59,13.53,13.59,327100.0,10.7793,10.8191,10.7714,10.8191,327100.0
2011-05-26 10:05:00,13.59,13.63,13.57,13.62,436300.0,10.8191,10.851,10.8032,10.843,436300.0
2011-05-26 10:10:00,13.62,13.63,13.56,13.58,504200.0,10.843,10.851,10.7952,10.8112,504200.0
2011-05-26 10:15:00,13.58,13.6,13.56,13.56,286700.0,10.8112,10.8271,10.7952,10.7952,286700.0
2011-05-26 10:20:00,13.56,13.61,13.55,13.6,145800.0,10.7952,10.8351,10.7873,10.8271,145800.0
2011-05-26 10:25:00,13.6,13.61,13.58,13.59,170900.0,10.8271,10.8351,10.8112,10.8191,170900.0
2011-05-26 10:30:00,13.6,13.6,13.58,13.58,122900.0,10.8271,10.8271,10.8112,10.8112,122900.0
2011-05-26 10:35:00,13.59,13.63,13.58,13.61,174900.0,10.8191,10.851,10.8112,10.8351,174900.0
2011-05-26 10:40:00,13.61,13.62,13.58,13.58,141200.0,10.8351,10.843,10.8112,10.8112,141200.0
2011-05-26 10:45:00,13.58,13.59,13.57,13.57,62400.0,10.8112,10.8191,10.8032,10.8032,62400.0
2011-05-26 10:50:00,13.58,13.59,13.57,13.58,143800.0,10.8112,10.8191,10.8032,10.8112,143800.0
2011-05-26 10:55:00,13.58,13.58,13.53,13.54,299300.0,10.8112,10.8112,10.7714,10.7793,299300.0
2011-05-26 11:00:00,13.54,13.54,13.5,13.5,516000.0,10.7793,10.7793,10.7475,10.7475,516000.0
2011-05-26 11:05:00,13.51,13.52,13.5,13.52,171100.0,10.7554,10.7634,10.7475,10.7634,171100.0
2011-05-26 11:10:00,13.52,13.53,13.51,13.53,153200.0,10.7634,10.7714,10.7554,10.7714,153200.0
2011-05-26 11:15:00,13.52,13.55,13.52,13.54,110300.0,10.7634,10.7873,10.7634,10.7793,110300.0
2011-05-26 11:20:00,13.55,13.56,13.53,13.53,108000.0,10.7873,10.7952,10.7714,10.7714,108000.0
2011-05-26 11:25:00,13.54,13.57,13.53,13.57,136500.0,10.7793,10.8032,10.7714,10.8032,136500.0
2011-05-26 11:30:00,13.57,13.59,13.55,13.58,286600.0,10.8032,10.8191,10.7873,10.8112,286600.0
2011-05-26 11:35:00,13.58,13.59,13.57,13.57,80300.0,10.8112,10.8191,10.8032,10.8032,80300.0
2011-05-26 11:40:00,13.58,13.6,13.57,13.6,153400.0,10.8112,10.8271,10.8032,10.8271,153400.0
2011-05-26 11:45:00,13.6,13.6,13.58,13.58,166100.0,10.8271,10.8271,10.8112,10.8112,166100.0
2011-05-26 11:50:00,13.59,13.6,13.58,13.59,103300.0,10.8191,10.8271,10.8112,10.8191,103300.0
2011-05-26 11:55:00,13.59,13.6,13.58,13.58,98200.0,10.8191,10.8271,10.8112,10.8112,98200.0
2011-05-26 12:00:00,13.59,13.59,13.56,13.58,233500.0,10.8191,10.8191,10.7952,10.8112,233500.0
2011-05-26 12:05:00,13.58,13.58,13.57,13.58,28500.0,10.8112,10.8112,10.8032,10.8112,28500.0
2011-05-26 12:10:00,13.58,13.6,13.57,13.59,83300.0,10.8112,10.8271,10.8032,10.8191,83300.0
2011-05-26 12:15:00,13.6,13.6,13.59,13.6,33700.0,10.8271,10.8271,10.8191,10.8271,33700.0
2011-05-26 12:20:00,13.6,13.61,13.59,13.61,149900.0,10.8271,10.8351,10.8191,10.8351,149900.0
2011-05-26 12:25:00,13.61,13.61,13.58,13.58,243000.0,10.8351,10.8351,10.8112,10.8112,243000.0
2011-05-26 12:30:00,13.59,13.59,13.58,13.58,73000.0,10.8191,10.8191,10.8112,10.8112,73000.0
2011-05-26 12:35:00,13.59,13.59,13.58,13.58,79100.0,10.8191,10.8191,10.8112,10.8112,79100.0
2011-05-26 12:40:00,13.58,13.61,13.58,13.61,242900.0,10.8112,10.8351,10.8112,10.8351,242900.0
2011-05-26 12:45:00,13.61,13.61,13.59,13.6,344500.0,10.8351,10.8351,10.8191,10.8271,344500.0
2011-05-26 12:50:00,13.6,13.62,13.59,13.62,314900.0,10.8271,10.843,10.8191,10.843,314900.0
2011-05-26 12:55:00,13.62,13.62,13.61,13.62,50100.0,10.843,10.843,10.8351,10.843,50100.0
2011-05-26 13:00:00,13.62,13.63,13.61,13.62,608200.0,10.843,10.851,10.8351,10.843,608200.0
2011-05-26 13:05:00,13.62,13.62,13.59,13.6,253700.0,10.843,10.843,10.8191,10.8271,253700.0
2011-05-26 13:10:00,13.6,13.61,13.59,13.61,91200.0,10.8271,10.8351,10.8191,10.8351,91200.0
2011-05-26 13:15:00,13.6,13.64,13.6,13.64,146700.0,10.8271,10.8589,10.8271,10.8589,146700.0
2011-05-26 13:20:00,13.63,13.66,13.63,13.66,176100.0,10.851,10.8749,10.851,10.8749,176100.0
2011-05-26 13:25:00,13.66,13.67,13.65,13.66,98500.0,10.8749,10.8828,10.8669,10.8749,98500.0
2011-05-26 13:30:00,13.66,13.69,13.65,13.68,88500.0,10.8749,10.8987,10.8669,10.8908,88500.0
2011-05-26 13:35:00,13.69,13.69,13.67,13.69,135600.0,10.8987,10.8987,10.8828,10.8987,135600.0
2011-05-26 13:40:00,13.68,13.69,13.68,13.69,59800.0,10.8908,10.8987,10.8908,10.8987,59800.0
2011-05-26 13:45:00,13.69,13.69,13.67,13.67,76800.0,10.8987,10.8987,10.8828,10.8828,76800.0
2011-05-26 13:50:00,13.68,13.69,13.65,13.66,138500.0,10.8908,10.8987,10.8669,10.8749,138500.0
2011-05-26 13:55:00,13.65,13.66,13.65,13.65,29800.0,10.8669,10.8749,10.8669,10.8669,29800.0
2011-05-26 14:00:00,13.66,13.67,13.65,13.66,81900.0,10.8749,10.8828,10.8669,10.8749,81900.0
2011-05-26 14:05:00,13.67,13.67,13.66,13.66,22900.0,10.8828,10.8828,10.8749,10.8749,22900.0
2011-05-26 14:10:00,13.66,13.67,13.66,13.66,55700.0,10.8749,10.8828,10.8749,10.8749,55700.0
2011-05-26 14:15:00,13.66,13.67,13.66,13.67,63200.0,10.8749,10.8828,10.8749,10.8828,63200.0
2011-05-26 14:20:00,13.67,13.67,13.64,13.66,164500.0,10.8828,10.8828,10.8589,10.8749,164500.0
2011-05-26 14:25:00,13.66,13.67,13.65,13.67,134100.0,10.8749,10.8828,10.8669,10.8828,134100.0
2011-05-26 14:30:00,13.67,13.68,13.66,13.67,189900.0,10.8828,10.8908,10.8749,10.8828,189900.0
2011-05-26 14:35:00,13.67,13.67,13.66,13.67,132900.0,10.8828,10.8828,10.8749,10.8828,132900.0
2011-05-26 14:40:00,13.67,13.69,13.66,13.69,68900.0,10.8828,10.8987,10.8749,10.8987,68900.0
2011-05-26 14:45:00,13.69,13.7,13.68,13.7,97100.0,10.8987,10.9067,10.8908,10.9067,97100.0
2011-05-26 14:50:00,13.69,13.7,13.68,13.69,108000.0,10.8987,10.9067,10.8908,10.8987,108000.0
2011-05-26 14:55:00,13.69,13.7,13.68,13.7,167600.0,10.8987,10.9067,10.8908,10.9067,167600.0
2011-05-26 15:00:00,13.7,13.72,13.69,13.71,166000.0,10.9067,10.9226,10.8987,10.9147,166000.0
2011-05-26 15:05:00,13.72,13.73,13.68,13.69,456300.0,10.9226,10.9306,10.8908,10.8987,456300.0
2011-05-26 15:10:00,13.69,13.71,13.68,13.68,481700.0,10.8987,10.9147,10.8908,10.8908,481700.0
2011-05-26 15:15:00,13.68,13.69,13.68,13.68,60200.0,10.8908,10.8987,10.8908,10.8908,60200.0
2011-05-26 15:20:00,13.69,13.69,13.66,13.67,187200.0,10.8987,10.8987,10.8749,10.8828,187200.0
2011-05-26 15:25:00,13.68,13.69,13.67,13.69,91800.0,10.8908,10.8987,10.8828,10.8987,91800.0
2011-05-26 15:30:00,13.68,13.69,13.67,13.67,215300.0,10.8908,10.8987,10.8828,10.8828,215300.0
2011-05-26 15:35:00,13.67,13.67,13.65,13.67,195500.0,10.8828,10.8828,10.8669,10.8828,195500.0
2011-05-26 15:40:00,13.67,13.68,13.66,13.67,284200.0,10.8828,10.8908,10.8749,10.8828,284200.0
2011-05-26 15:45:00,13.67,13.68,13.63,13.64,335300.0,10.8828,10.8908,10.851,10.8589,335300.0
2011-05-26 15:50:00,13.65,13.66,13.64,13.66,297700.0,10.8669,10.8749,10.8589,10.8749,297700.0
2011-05-26 15:55:00,13.66,13.66,13.63,13.64,899100.0,10.8749,10.8749,10.851,10.8589,899100.0
2011-05-27 09:30:00,13.58,13.65,13.56,13.62,341600.0,10.8756,10.9316,10.8596,10.9076,341600.0
2011-05-27 09:35:00,13.62,13.62,13.54,13.55,210000.0,10.9076,10.9076,10.8435,10.8515,210000.0
2011-05-27 09:40:00,13.55,13.58,13.52,13.58,281800.0,10.8515,10.8756,10.8275,10.8756,281800.0
2011-05-27 09:45:00,13.58,13.63,13.57,13.6,175900.0,10.8756,10.9156,10.8676,10.8916,175900.0
2011-05-27 09:50:00,13.6,13.64,13.6,13.63,54400.0,10.8916,10.9236,10.8916,10.9156,54400.0
2011-05-27 09:55:00,13.63,13.66,13.62,13.63,200500.0,10.9156,10.9396,10.9076,10.9156,200500.0
2011-05-27 10:00:00,13.62,13.62,13.56,13.57,250400.0,10.9076,10.9076,10.8596,10.8676,250400.0
2011-05-27 10:05:00,13.57,13.58,13.55,13.56,116800.0,10.8676,10.8756,10.8515,10.8596,116800.0
2011-05-27 10:10:00,13.56,13.56,13.53,13.53,149000.0,10.8596,10.8596,10.8355,10.8355,149000.0
2011-05-27 10:15:00,13.54,13.57,13.54,13.57,119200.0,10.8435,10.8676,10.8435,10.8676,119200.0
2011-05-27 10:20:00,13.57,13.57,13.5,13.52,224600.0,10.8676,10.8676,10.8115,10.8275,224600.0
2011-05-27 10:25:00,13.52,13.55,13.52,13.54,229200.0,10.8275,10.8515,10.8275,10.8435,229200.0
2011-05-27 10:30:00,13.54,13.56,13.53,13.56,86900.0,10.8435,10.8596,10.8355,10.8596,86900.0
2011-05-27 10:35:00,13.56,13.56,13.51,13.52,154900.0,10.8596,10.8596,10.8195,10.8275,154900.0
2011-05-27 10:40:00,13.52,13.55,13.5,13.54,442500.0,10.8275,10.8515,10.8115,10.8435,442500.0
2011-05-27 10:45:00,13.54,13.55,13.52,13.54,195700.0,10.8435,10.8515,10.8275,10.8435,195700.0
2011-05-27 10:50:00,13.53,13.54,13.52,13.54,113000.0,10.8355,10.8435,10.8275,10.8435,113000.0
2011-05-27 10:55:00,13.54,13.55,13.53,13.54,135800.0,10.8435,10.8515,10.8355,10.8435,135800.0
2011-05-27 11:00:00,13.54,13.54,13.51,13.52,280000.0,10.8435,10.8435,10.8195,10.8275,280000.0
2011-05-27 11:05:00,13.53,13.53,13.51,13.53,134600.0,10.8355,10.8355,10.8195,10.8355,134600.0
2011-05-27 11:10:00,13.53,13.53,13.52,13.52,56600.0,10.8355,10.8355,10.8275,10.8275,56600.0
2011-05-27 11:15:00,13.53,13.54,13.52,13.54,49600.0,10.8355,10.8435,10.8275,10.8435,49600.0
2011-05-27 11:20:00,13.54,13.54,13.53,13.54,75600.0,10.8435,10.8435,10.8355,10.8435,75600.0
2011-05-27 11:25:00,13.54,13.54,13.51,13.53,223900.0,10.8435,10.8435,10.8195,10.8355,223900.0
2011-05-27 11:30:00,13.52,13.54,13.51,13.54,131800.0,10.8275,10.8435,10.8195,10.8435,131800.0
2011-05-27 11:35:00,13.54,13.54,13.53,13.54,24800.0,10.8435,10.8435,10.8355,10.8435,24800.0
2011-05-27 11:40:00,13.54,13.54,13.49,13.49,418500.0,10.8435,10.8435,10.8035,10.8035,418500.0
2011-05-27 11:45:00,13.5,13.5,13.49,13.5,164700.0,10.8115,10.8115,10.8035,10.8115,164700.0
2011-05-27 11:50:00,13.5,13.5,13.49,13.5,123800.0,10.8115,10.8115,10.8035,10.8115,123800.0
2011-05-27 11:55:00,13.5,13.5,13.49,13.49,48000.0,10.8115,10.8115,10.8035,10.8035,48000.0
2011-05-27 12:00:00,13.5,13.5,13.49,13.5,66300.0,10.8115,10.8115,10.8035,10.8115,66300.0
2011-05-27 12:05:00,13.5,13.5,13.49,13.5,89700.0,10.8115,10.8115,10.8035,10.8115,89700.0
2011-05-27 12:10:00,13.5,13.5,13.49,13.5,245500.0,10.8115,10.8115,10.8035,10.8115,245500.0
2011-05-27 12:15:00,13.5,13.5,13.49,13.5,146500.0,10.8115,10.8115,10.8035,10.8115,146500.0
2011-05-27 12:20:00,13.5,13.5,13.49,13.5,101900.0,10.8115,10.8115,10.8035,10.8115,101900.0
2011-05-27 12:25:00,13.5,13.5,13.49,13.5,141900.0,10.8115,10.8115,10.8035,10.8115,141900.0
2011-05-27 12:30:00,13.5,13.5,13.49,13.5,105800.0,10.8115,10.8115,10.8035,10.8115,105800.0
2011-05-27 12:35:00,13.5,13.5,13.49,13.5,166300.0,10.8115,10.8115,10.8035,10.8115,166300.0
2011-05-27 12:40:00,13.5,13.5,13.49,13.5,108300.0,10.8115,10.8115,10.8035,10.8115,108300.0
2011-05-27 12:45:00,13.5,13.51,13.49,13.51,201200.0,10.8115,10.8195,10.8035,10.8195,201200.0
2011-05-27 12:50:00,13.5,13.51,13.49,13.5,116100.0,10.8115,10.8195,10.8035,10.8115,116100.0
2011-05-27 12:55:00,13.5,13.5,13.49,13.5,88800.0,10.8115,10.8115,10.8035,10.8115,88800.0
2011-05-27 13:00:00,13.5,13.5,13.49,13.5,20200.0,10.8115,10.8115,10.8035,10.8115,20200.0
2011-05-27 13:05:00,13.49,13.5,13.49,13.5,95400.0,10.8035,10.8115,10.8035,10.8115,95400.0
2011-05-27 13:10:00,13.5,13.5,13.49,13.5,69000.0,10.8115,10.8115,10.8035,10.8115,69000.0
2011-05-27 13:15:00,13.49,13.5,13.49,13.5,46500.0,10.8035,10.8115,10.8035,10.8115,46500.0
2011-05-27 13:20:00,13.5,13.5,13.49,13.5,18000.0,10.8115,10.8115,10.8035,10.8115,18000.0
2011-05-27 13:25:00,13.5,13.5,13.49,13.5,100400.0,10.8115,10.8115,10.8035,10.8115,100400.0
2011-05-27 13:30:00,13.5,13.5,13.49,13.49,87900.0,10.8115,10.8115,10.8035,10.8035,87900.0
2011-05-27 13:35:00,13.5,13.5,13.49,13.5,33600.0,10.8115,10.8115,10.8035,10.8115,33600.0
2011-05-27 13:40:00,13.5,13.5,13.49,13.5,25800.0,10.8115,10.8115,10.8035,10.8115,25800.0
2011-05-27 13:45:00,13.5,13.51,13.49,13.51,123200.0,10.8115,10.8195,10.8035,10.8195,123200.0
2011-05-27 13:50:00,13.51,13.51,13.49,13.5,160100.0,10.8195,10.8195,10.8035,10.8115,160100.0
2011-05-27 13:55:00,13.5,13.5,13.49,13.5,27900.0,10.8115,10.8115,10.8035,10.8115,27900.0
2011-05-27 14:00:00,13.5,13.5,13.49,13.5,88300.0,10.8115,10.8115,10.8035,10.8115,88300.0
2011-05-27 14:05:00,13.5,13.5,13.49,13.49,28800.0,10.8115,10.8115,10.8035,10.8035,28800.0
2011-05-27 14:10:00,13.49,13.5,13.49,13.5,27600.0,10.8035,10.8115,10.8035,10.8115,27600.0
2011-05-27 14:15:00,13.49,13.5,13.49,13.5,78900.0,10.8035,10.8115,10.8035,10.8115,78900.0
2011-05-27 14:20:00,13.5,13.5,13.49,13.5,38500.0,10.8115,10.8115,10.8035,10.8115,38500.0
2011-05-27 14:25:00,13.49,13.5,13.49,13.49,93600.0,10.8035,10.8115,10.8035,10.8035,93600.0
2011-05-27 14:30:00,13.5,13.5,13.49,13.49,124400.0,10.8115,10.8115,10.8035,10.8035,124400.0
2011-05-27 14:35:00,13.5,13.5,13.48,13.49,113300.0,10.8115,10.8115,10.7955,10.8035,113300.0
2011-05-27 14:40:00,13.49,13.49,13.44,13.45,749700.0,10.8035,10.8035,10.7635,10.7715,749700.0
2011-05-27 14:45:00,13.45,13.46,13.44,13.44,118400.0,10.7715,10.7795,10.7635,10.7635,118400.0
2011-05-27 14:50:00,13.45,13.47,13.44,13.47,206700.0,10.7715,10.7875,10.7635,10.7875,206700.0
2011-05-27 14:55:00,13.46,13.47,13.45,13.45,134600.0,10.7795,10.7875,10.7715,10.7715,134600.0
2011-05-27 15:00:00,13.46,13.46,13.45,13.45,66000.0,10.7795,10.7795,10.7715,10.7715,66000.0
2011-05-27 15:05:00,13.45,13.46,13.45,13.46,134600.0,10.7715,10.7795,10.7715,10.7795,134600.0
2011-05-27 15:10:00,13.46,13.46,13.42,13.43,662600.0,10.7795,10.7795,10.7474,10.7554,662600.0
2011-05-27 15:15:00,13.43,13.47,13.43,13.47,253300.0,10.7554,10.7875,10.7554,10.7875,253300.0
2011-05-27 15:20:00,13.47,13.49,13.46,13.49,113100.0,10.7875,10.8035,10.7795,10.8035,113100.0
2011-05-27 15:25:00,13.49,13.5,13.45,13.47,1041400.0,10.8035,10.8115,10.7715,10.7875,1041400.0
2011-05-27 15:30:00,13.46,13.47,13.44,13.46,514000.0,10.7795,10.7875,10.7635,10.7795,514000.0
2011-05-27 15:35:00,13.46,13.48,13.46,13.48,615700.0,10.7795,10.7955,10.7795,10.7955,615700.0
2011-05-27 15:40:00,13.48,13.48,13.45,13.46,572100.0,10.7955,10.7955,10.7715,10.7795,572100.0
2011-05-27 15:45:00,13.45,13.46,13.43,13.44,523300.0,10.7715,10.7795,10.7554,10.7635,523300.0
2011-05-27 15:50:00,13.44,13.44,13.41,13.43,792100.0,10.7635,10.7635,10.7394,10.7554,792100.0
2011-05-27 15:55:00,13.43,13.45,13.42,13.44,1113500.0,10.7554,10.7715,10.7474,10.7635,1113500.0
2011-05-31 09:30:00,13.5,13.74,13.5,13.69,902600.0,10.8115,11.0037,10.8115,10.9637,902600.0
2011-05-31 09:35:00,13.68,13.69,13.58,13.59,451500.0,10.9557,10.9637,10.8756,10.8836,451500.0
2011-05-31 09:40:00,13.59,13.63,13.56,13.61,294400.0,10.8836,10.9156,10.8596,10.8996,294400.0
2011-05-31 09:45:00,13.61,13.63,13.6,13.6,105600.0,10.8996,10.9156,10.8916,10.8916,105600.0
2011-05-31 09:50:00,13.61,13.61,13.6,13.6,59700.0,10.8996,10.8996,10.8916,10.8916,59700.0
2011-05-31 09:55:00,13.6,13.61,13.58,13.59,152300.0,10.8916,10.8996,10.8756,10.8836,152300.0
2011-05-31 10:00:00,13.6,13.61,13.59,13.61,122500.0,10.8916,10.8996,10.8836,10.8996,122500.0
2011-05-31 10:05:00,13.61,13.62,13.59,13.59,142000.0,10.8996,10.9076,10.8836,10.8836,142000.0
2011-05-31 10:10:00,13.59,13.62,13.59,13.61,121000.0,10.8836,10.9076,10.8836,10.8996,121000.0
2011-05-31 10:15:00,13.6,13.62,13.6,13.61,100700.0,10.8916,10.9076,10.8916,10.8996,100700.0
2011-05-31 10:20:00,13.61,13.62,13.58,13.62,250100.0,10.8996,10.9076,10.8756,10.9076,250100.0
2011-05-31 10:25:00,13.61,13.64,13.61,13.63,191800.0,10.8996,10.9236,10.8996,10.9156,191800.0
2011-05-31 10:30:00,13.64,13.65,13.64,13.65,102900.0,10.9236,10.9316,10.9236,10.9316,102900.0
2011-05-31 10:35:00,13.65,13.65,13.64,13.65,154600.0,10.9316,10.9316,10.9236,10.9316,154600.0
2011-05-31 10:40:00,13.65,13.65,13.62,13.63,144900.0,10.9316,10.9316,10.9076,10.9156,144900.0
2011-05-31 10:45:00,13.63,13.63,13.62,13.62,35800.0,10.9156,10.9156,10.9076,10.9076,35800.0
2011-05-31 10:50:00,13.63,13.64,13.59,13.63,231700.0,10.9156,10.9236,10.8836,10.9156,231700.0
2011-05-31 10:55:00,13.63,13.65,13.62,13.63,508400.0,10.9156,10.9316,10.9076,10.9156,508400.0
2011-05-31 11:00:00,13.62,13.65,13.61,13.65,154200.0,10.9076,10.9316,10.8996,10.9316,154200.0
2011-05-31 11:05:00,13.65,13.65,13.62,13.62,242200.0,10.9316,10.9316,10.9076,10.9076,242200.0
2011-05-31 11:10:00,13.63,13.66,13.62,13.66,147800.0,10.9156,10.9396,10.9076,10.9396,147800.0
2011-05-31 11:15:00,13.66,13.66,13.64,13.66,79700.0,10.9396,10.9396,10.9236,10.9396,79700.0
2011-05-31 11:20:00,13.66,13.67,13.64,13.67,314400.0,10.9396,10.9476,10.9236,10.9476,314400.0
2011-05-31 11:25:00,13.67,13.67,13.65,13.66,198900.0,10.9476,10.9476,10.9316,10.9396,198900.0
2011-05-31 11:30:00,13.66,13.68,13.65,13.68,123000.0,10.9396,10.9557,10.9316,10.9557,123000.0
2011-05-31 11:35:00,13.68,13.68,13.65,13.65,130900.0,10.9557,10.9557,10.9316,10.9316,130900.0
2011-05-31 11:40:00,13.65,13.66,13.64,13.64,71800.0,10.9316,10.9396,10.9236,10.9236,71800.0
2011-05-31 11:45:00,13.64,13.65,13.64,13.64,35500.0,10.9236,10.9316,10.9236,10.9236,35500.0
2011-05-31 11:50:00,13.65,13.65,13.64,13.64,20000.0,10.9316,10.9316,10.9236,10.9236,20000.0
2011-05-31 11:55:00,13.65,13.65,13.62,13.64,142200.0,10.9316,10.9316,10.9076,10.9236,142200.0
2011-05-31 12:00:00,13.64,13.66,13.63,13.66,211200.0,10.9236,10.9396,10.9156,10.9396,211200.0
2011-05-31 12:05:00,13.66,13.67,13.65,13.67,37000.0,10.9396,10.9476,10.9316,10.9476,37000.0
2011-05-31 12:10:00,13.67,13.67,13.65,13.66,84300.0,10.9476,10.9476,10.9316,10.9396,84300.0
2011-05-31 12:15:00,13.66,13.67,13.66,13.67,21400.0,10.9396,10.9476,10.9396,10.9476,21400.0
2011-05-31 12:20:00,13.67,13.67,13.65,13.66,116900.0,10.9476,10.9476,10.9316,10.9396,116900.0
2011-05-31 12:25:00,13.66,13.7,13.66,13.7,128500.0,10.9396,10.9717,10.9396,10.9717,128500.0
2011-05-31 12:30:00,13.7,13.7,13.65,13.66,121800.0,10.9717,10.9717,10.9316,10.9396,121800.0
2011-05-31 12:35:00,13.66,13.66,13.63,13.64,123100.0,10.9396,10.9396,10.9156,10.9236,123100.0
2011-05-31 12:40:00,13.64,13.66,13.63,13.65,112000.0,10.9236,10.9396,10.9156,10.9316,112000.0
2011-05-31 12:45:00,13.65,13.66,13.64,13.66,35000.0,10.9316,10.9396,10.9236,10.9396,35000.0
2011-05-31 12:50:00,13.66,13.67,13.65,13.67,35900.0,10.9396,10.9476,10.9316,10.9476,35900.0
2011-05-31 12:55:00,13.67,13.67,13.64,13.65,68800.0,10.9476,10.9476,10.9236,10.9316,68800.0
2011-05-31 13:00:00,13.64,13.65,13.64,13.64,28500.0,10.9236,10.9316,10.9236,10.9236,28500.0
2011-05-31 13:05:00,13.65,13.66,13.64,13.66,59300.0,10.9316,10.9396,10.9236,10.9396,59300.0
2011-05-31 13:10:00,13.66,13.67,13.65,13.66,60600.0,10.9396,10.9476,10.9316,10.9396,60600.0
2011-05-31 13:15:00,13.66,13.67,13.66,13.67,34600.0,10.9396,10.9476,10.9396,10.9476,34600.0
2011-05-31 13:20:00,13.67,13.67,13.66,13.66,31300.0,10.9476,10.9476,10.9396,10.9396,31300.0
2011-05-31 13:25:00,13.67,13.67,13.66,13.67,45900.0,10.9476,10.9476,10.9396,10.9476,45900.0
2011-05-31 13:30:00,13.66,13.68,13.66,13.67,75600.0,10.9396,10.9557,10.9396,10.9476,75600.0
2011-05-31 13:35:00,13.68,13.68,13.67,13.68,33200.0,10.9557,10.9557,10.9476,10.9557,33200.0
2011-05-31 13:40:00,13.68,13.69,13.67,13.69,52600.0,10.9557,10.9637,10.9476,10.9637,52600.0
2011-05-31 13:45:00,13.69,13.7,13.68,13.7,123900.0,10.9637,10.9717,10.9557,10.9717,123900.0
2011-05-31 13:50:00,13.7,13.71,13.69,13.7,102600.0,10.9717,10.9797,10.9637,10.9717,102600.0
2011-05-31 13:55:00,13.71,13.71,13.69,13.7,101000.0,10.9797,10.9797,10.9637,10.9717,101000.0
2011-05-31 14:00:00,13.7,13.7,13.69,13.7,150500.0,10.9717,10.9717,10.9637,10.9717,150500.0
2011-05-31 14:05:00,13.69,13.7,13.69,13.7,33200.0,10.9637,10.9717,10.9637,10.9717,33200.0
2011-05-31 14:10:00,13.7,13.7,13.69,13.69,58400.0,10.9717,10.9717,10.9637,10.9637,58400.0
2011-05-31 14:15:00,13.7,13.7,13.69,13.7,65000.0,10.9717,10.9717,10.9637,10.9717,65000.0
2011-05-31 14:20:00,13.7,13.7,13.67,13.7,1147800.0,10.9717,10.9717,10.9476,10.9717,1147800.0
2011-05-31 14:25:00,13.7,13.7,13.68,13.69,160200.0,10.9717,10.9717,10.9557,10.9637,160200.0
2011-05-31 14:30:00,13.69,13.7,13.68,13.7,63500.0,10.9637,10.9717,10.9557,10.9717,63500.0
2011-05-31 14:35:00,13.7,13.7,13.69,13.7,44800.0,10.9717,10.9717,10.9637,10.9717,44800.0
2011-05-31 14:40:00,13.7,13.71,13.69,13.71,129100.0,10.9717,10.9797,10.9637,10.9797,129100.0
2011-05-31 14:45:00,13.71,13.71,13.68,13.69,348100.0,10.9797,10.9797,10.9557,10.9637,348100.0
2011-05-31 14:50:00,13.7,13.71,13.7,13.7,97200.0,10.9717,10.9797,10.9717,10.9717,97200.0
2011-05-31 14:55:00,13.71,13.71,13.7,13.71,45300.0,10.9797,10.9797,10.9717,10.9797,45300.0
2011-05-31 15:00:00,13.71,13.71,13.69,13.71,211000.0,10.9797,10.9797,10.9637,10.9797,211000.0
2011-05-31 15:05:00,13.7,13.7,13.69,13.7,56400.0,10.9717,10.9717,10.9637,10.9717,56400.0
2011-05-31 15:10:00,13.69,13.7,13.68,13.7,199900.0,10.9637,10.9717,10.9557,10.9717,199900.0
2011-05-31 15:15:00,13.7,13.7,13.69,13.7,39500.0,10.9717,10.9717,10.9637,10.9717,39500.0
2011-05-31 15:20:00,13.7,13.7,13.69,13.7,55100.0,10.9717,10.9717,10.9637,10.9717,55100.0
2011-05-31 15:25:00,13.7,13.71,13.69,13.71,97400.0,10.9717,10.9797,10.9637,10.9797,97400.0
2011-05-31 15:30:00,13.71,13.71,13.69,13.69,167500.0,10.9797,10.9797,10.9637,10.9637,167500.0
2011-05-31 15:35:00,13.69,13.7,13.68,13.7,186000.0,10.9637,10.9717,10.9557,10.9717,186000.0
2011-05-31 15:40:00,13.7,13.74,13.69,13.74,367200.0,10.9717,11.0037,10.9637,11.0037,367200.0
2011-05-31 15:45:00,13.73,13.75,13.72,13.74,585400.0,10.9957,11.0117,10.9877,11.0037,585400.0
2011-05-31 15:50:00,13.74,13.76,13.74,13.76,433500.0,11.0037,11.0197,11.0037,11.0197,433500.0
2011-05-31 15:55:00,13.76,13.78,13.75,13.78,944900.0,11.0197,11.0357,11.0117,11.0357,944900.0
2011-06-01 09:30:00,13.7,13.75,13.64,13.68,382800.0,10.9717,11.0117,10.9236,10.9557,382800.0
2011-06-01 09:35:00,13.69,13.7,13.67,13.68,211400.0,10.9637,10.9717,10.9476,10.9557,211400.0
2011-06-01 09:40:00,13.68,13.7,13.63,13.64,322100.0,10.9557,10.9717,10.9156,10.9236,322100.0
2011-06-01 09:45:00,13.65,13.65,13.6,13.63,233700.0,10.9316,10.9316,10.8916,10.9156,233700.0
2011-06-01 09:50:00,13.62,13.63,13.59,13.61,248700.0,10.9076,10.9156,10.8836,10.8996,248700.0
2011-06-01 09:55:00,13.61,13.62,13.55,13.58,269200.0,10.8996,10.9076,10.8515,10.8756,269200.0
2011-06-01 10:00:00,13.58,13.59,13.55,13.56,442200.0,10.8756,10.8836,10.8515,10.8596,442200.0
2011-06-01 10:05:00,13.56,13.59,13.55,13.56,250900.0,10.8596,10.8836,10.8515,10.8596,250900.0
2011-06-01 10:10:00,13.56,13.57,13.51,13.53,219500.0,10.8596,10.8676,10.8195,10.8355,219500.0
2011-06-01 10:15:00,13.54,13.54,13.51,13.52,303800.0,10.8435,10.8435,10.8195,10.8275,303800.0
2011-06-01 10:20:00,13.52,13.53,13.51,13.52,419700.0,10.8275,10.8355,10.8195,10.8275,419700.0
2011-06-01 10:25:00,13.52,13.52,13.49,13.5,306700.0,10.8275,10.8275,10.8035,10.8115,306700.0
2011-06-01 10:30:00,13.5,13.51,13.49,13.5,195700.0,10.8115,10.8195,10.8035,10.8115,195700.0
2011-06-01 10:35:00,13.49,13.51,13.49,13.51,292500.0,10.8035,10.8195,10.8035,10.8195,292500.0
2011-06-01 10:40:00,13.51,13.51,13.49,13.5,400400.0,10.8195,10.8195,10.8035,10.8115,400400.0
2011-06-01 10:45:00,13.5,13.51,13.48,13.5,218200.0,10.8115,10.8195,10.7955,10.8115,218200.0
2011-06-01 10:50:00,13.5,13.51,13.49,13.49,545300.0,10.8115,10.8195,10.8035,10.8035,545300.0
2011-06-01 10:55:00,13.49,13.5,13.49,13.5,235500.0,10.8035,10.8115,10.8035,10.8115,235500.0
2011-06-01 11:00:00,13.5,13.5,13.48,13.49,413400.0,10.8115,10.8115,10.7955,10.8035,413400.0
2011-06-01 11:05:00,13.5,13.51,13.49,13.5,485900.0,10.8115,10.8195,10.8035,10.8115,485900.0
2011-06-01 11:10:00,13.5,13.5,13.49,13.5,264600.0,10.8115,10.8115,10.8035,10.8115,264600.0
2011-06-01 11:15:00,13.49,13.5,13.49,13.5,124200.0,10.8035,10.8115,10.8035,10.8115,124200.0
2011-06-01 11:20:00,13.5,13.51,13.49,13.49,376300.0,10.8115,10.8195,10.8035,10.8035,376300.0
2011-06-01 11:25:00,13.5,13.5,13.49,13.49,677100.0,10.8115,10.8115,10.8035,10.8035,677100.0
2011-06-01 11:30:00,13.5,13.5,13.49,13.5,254800.0,10.8115,10.8115,10.8035,10.8115,254800.0
2011-06-01 11:35:00,13.5,13.5,13.49,13.49,177700.0,10.8115,10.8115,10.8035,10.8035,177700.0
2011-06-01 11:40:00,13.5,13.5,13.49,13.5,32500.0,10.8115,10.8115,10.8035,10.8115,32500.0
2011-06-01 11:45:00,13.5,13.5,13.46,13.49,259100.0,10.8115,10.8115,10.7795,10.8035,259100.0
2011-06-01 11:50:00,13.48,13.5,13.44,13.45,489200.0,10.7955,10.8115,10.7635,10.7715,489200.0
2011-06-01 11:55:00,13.45,13.47,13.45,13.46,123600.0,10.7715,10.7875,10.7715,10.7795,123600.0
2011-06-01 12:00:00,13.46,13.48,13.45,13.47,414500.0,10.7795,10.7955,10.7715,10.7875,414500.0
2011-06-01 12:05:00,13.47,13.47,13.42,13.42,297400.0,10.7875,10.7875,10.7474,10.7474,297400.0
2011-06-01 12:10:00,13.42,13.43,13.38,13.4,600500.0,10.7474,10.7554,10.7154,10.7314,600500.0
2011-06-01 12:15:00,13.4,13.41,13.37,13.38,773900.0,10.7314,10.7394,10.7074,10.7154,773900.0
2011-06-01 12:20:00,13.39,13.41,13.38,13.4,542900.0,10.7234,10.7394,10.7154,10.7314,542900.0
2011-06-01 12:25:00,13.4,13.41,13.38,13.4,135400.0,10.7314,10.7394,10.7154,10.7314,135400.0
2011-06-01 12:30:00,13.39,13.4,13.36,13.37,360000.0,10.7234,10.7314,10.6994,10.7074,360000.0
2011-06-01 12:35:00,13.37,13.39,13.34,13.35,773000.0,10.7074,10.7234,10.6834,10.6914,773000.0
2011-06-01 12:40:00,13.35,13.38,13.35,13.38,195000.0,10.6914,10.7154,10.6914,10.7154,195000.0
2011-06-01 12:45:00,13.38,13.4,13.37,13.4,671100.0,10.7154,10.7314,10.7074,10.7314,671100.0
2011-06-01 12:50:00,13.4,13.41,13.39,13.4,1058300.0,10.7314,10.7394,10.7234,10.7314,1058300.0
2011-06-01 12:55:00,13.4,13.41,13.39,13.4,237200.0,10.7314,10.7394,10.7234,10.7314,237200.0
2011-06-01 13:00:00,13.41,13.43,13.4,13.42,346900.0,10.7394,10.7554,10.7314,10.7474,346900.0
2011-06-01 13:05:00,13.41,13.42,13.39,13.4,677600.0,10.7394,10.7474,10.7234,10.7314,677600.0
2011-06-01 13:10:00,13.39,13.4,13.38,13.38,91900.0,10.7234,10.7314,10.7154,10.7154,91900.0
2011-06-01 13:15:00,13.38,13.4,13.37,13.4,568600.0,10.7154,10.7314,10.7074,10.7314,568600.0
2011-06-01 13:20:00,13.39,13.4,13.35,13.36,364100.0,10.7234,10.7314,10.6914,10.6994,364100.0
2011-06-01 13:25:00,13.37,13.38,13.34,13.37,655000.0,10.7074,10.7154,10.6834,10.7074,655000.0
2011-06-01 13:30:00,13.36,13.38,13.33,13.38,511400.0,10.6994,10.7154,10.6754,10.7154,511400.0
2011-06-01 13:35:00,13.38,13.39,13.37,13.38,217500.0,10.7154,10.7234,10.7074,10.7154,217500.0
2011-06-01 13:40:00,13.38,13.39,13.36,13.39,618400.0,10.7154,10.7234,10.6994,10.7234,618400.0
2011-06-01 13:45:00,13.38,13.4,13.38,13.4,393700.0,10.7154,10.7314,10.7154,10.7314,393700.0
2011-06-01 13:50:00,13.4,13.4,13.37,13.37,408700.0,10.7314,10.7314,10.7074,10.7074,408700.0
2011-06-01 13:55:00,13.37,13.39,13.36,13.38,380800.0,10.7074,10.7234,10.6994,10.7154,380800.0
2011-06-01 14:00:00,13.38,13.38,13.36,13.37,179200.0,10.7154,10.7154,10.6994,10.7074,179200.0
2011-06-01 14:05:00,13.37,13.38,13.36,13.37,97200.0,10.7074,10.7154,10.6994,10.7074,97200.0
2011-06-01 14:10:00,13.38,13.38,13.35,13.37,470500.0,10.7154,10.7154,10.6914,10.7074,470500.0
2011-06-01 14:15:00,13.36,13.37,13.35,13.37,126600.0,10.6994,10.7074,10.6914,10.7074,126600.0
2011-06-01 14:20:00,13.37,13.38,13.33,13.34,311700.0,10.7074,10.7154,10.6754,10.6834,311700.0
2011-06-01 14:25:00,13.34,13.34,13.32,13.33,249300.0,10.6834,10.6834,10.6674,10.6754,249300.0
2011-06-01 14:30:00,13.33,13.33,13.29,13.3,971600.0,10.6754,10.6754,10.6433,10.6513,971600.0
2011-06-01 14:35:00,13.3,13.3,13.25,13.3,627500.0,10.6513,10.6513,10.6113,10.6513,627500.0
2011-06-01 14:40:00,13.3,13.3,13.26,13.28,392800.0,10.6513,10.6513,10.6193,10.6353,392800.0
2011-06-01 14:45:00,13.28,13.29,13.26,13.28,468800.0,10.6353,10.6433,10.6193,10.6353,468800.0
2011-06-01 14:50:00,13.28,13.29,13.27,13.27,97600.0,10.6353,10.6433,10.6273,10.6273,97600.0
2011-06-01 14:55:00,13.28,13.3,13.27,13.29,648100.0,10.6353,10.6513,10.6273,10.6433,648100.0
2011-06-01 15:00:00,13.29,13.29,13.25,13.25,977700.0,10.6433,10.6433,10.6113,10.6113,977700.0
2011-06-01 15:05:00,13.26,13.26,13.23,13.24,376800.0,10.6193,10.6193,10.5953,10.6033,376800.0
2011-06-01 15:10:00,13.23,13.24,13.19,13.19,381900.0,10.5953,10.6033,10.5632,10.5632,381900.0
2011-06-01 15:15:00,13.19,13.2,13.16,13.16,840300.0,10.5632,10.5712,10.5392,10.5392,840300.0
2011-06-01 15:20:00,13.17,13.2,13.16,13.19,1001900.0,10.5472,10.5712,10.5392,10.5632,1001900.0
2011-06-01 15:25:00,13.19,13.23,13.18,13.23,910200.0,10.5632,10.5953,10.5552,10.5953,910200.0
2011-06-01 15:30:00,13.23,13.23,13.22,13.22,286400.0,10.5953,10.5953,10.5873,10.5873,286400.0
2011-06-01 15:35:00,13.22,13.23,13.2,13.21,547700.0,10.5873,10.5953,10.5712,10.5793,547700.0
2011-06-01 15:40:00,13.21,13.21,13.14,13.15,1412000.0,10.5793,10.5793,10.5232,10.5312,1412000.0
2011-06-01 15:45:00,13.15,13.16,13.12,13.13,878200.0,10.5312,10.5392,10.5072,10.5152,878200.0
2011-06-01 15:50:00,13.13,13.13,13.08,13.09,2571700.0,10.5152,10.5152,10.4751,10.4832,2571700.0
2011-06-01 15:55:00,13.1,13.1,13.08,13.09,2221700.0,10.4912,10.4912,10.4751,10.4832,2221700.0
2011-06-02 09:30:00,13.05,13.18,13.05,13.18,499600.0,10.4511,10.5552,10.4511,10.5552,499600.0
2011-06-02 09:35:00,13.18,13.2,13.15,13.19,525400.0,10.5552,10.5712,10.5312,10.5632,525400.0
2011-06-02 09:40:00,13.19,13.2,13.13,13.16,468100.0,10.5632,10.5712,10.5152,10.5392,468100.0
2011-06-02 09:45:00,13.17,13.18,13.16,13.18,238200.0,10.5472,10.5552,10.5392,10.5552,238200.0
2011-06-02 09:50:00,13.18,13.23,13.17,13.2,671500.0,10.5552,10.5953,10.5472,10.5712,671500.0
2011-06-02 09:55:00,13.2,13.26,13.19,13.26,434900.0,10.5712,10.6193,10.5632,10.6193,434900.0
2011-06-02 10:00:00,13.26,13.28,13.21,13.26,382100.0,10.6193,10.6353,10.5793,10.6193,382100.0
2011-06-02 10:05:00,13.26,13.29,13.25,13.29,294100.0,10.6193,10.6433,10.6113,10.6433,294100.0
2011-06-02 10:10:00,13.29,13.3,13.28,13.29,355000.0,10.6433,10.6513,10.6353,10.6433,355000.0
2011-06-02 10:15:00,13.29,13.3,13.24,13.25,546800.0,10.6433,10.6513,10.6033,10.6113,546800.0
2011-06-02 10:20:00,13.24,13.24,13.22,13.22,120400.0,10.6033,10.6033,10.5873,10.5873,120400.0
2011-06-02 10:25:00,13.22,13.28,13.22,13.26,400400.0,10.5873,10.6353,10.5873,10.6193,400400.0
2011-06-02 10:30:00,13.27,13.27,13.24,13.27,275600.0,10.6273,10.6273,10.6033,10.6273,275600.0
2011-06-02 10:35:00,13.27,13.27,13.24,13.25,193500.0,10.6273,10.6273,10.6033,10.6113,193500.0
2011-06-02 10:40:00,13.25,13.31,13.24,13.28,523900.0,10.6113,10.6593,10.6033,10.6353,523900.0
2011-06-02 10:45:00,13.27,13.31,13.26,13.3,289000.0,10.6273,10.6593,10.6193,10.6513,289000.0
2011-06-02 10:50:00,13.3,13.3,13.29,13.29,73400.0,10.6513,10.6513,10.6433,10.6433,73400.0
2011-06-02 10:55:00,13.3,13.3,13.24,13.25,359600.0,10.6513,10.6513,10.6033,10.6113,359600.0
2011-06-02 11:00:00,13.25,13.29,13.24,13.28,270500.0,10.6113,10.6433,10.6033,10.6353,270500.0
2011-06-02 11:05:00,13.28,13.28,13.25,13.27,129200.0,10.6353,10.6353,10.6113,10.6273,129200.0
2011-06-02 11:10:00,13.26,13.27,13.24,13.26,139800.0,10.6193,10.6273,10.6033,10.6193,139800.0
2011-06-02 11:15:00,13.26,13.27,13.25,13.27,539500.0,10.6193,10.6273,10.6113,10.6273,539500.0
2011-06-02 11:20:00,13.27,13.29,13.26,13.28,389200.0,10.6273,10.6433,10.6193,10.6353,389200.0
2011-06-02 11:25:00,13.28,13.29,13.27,13.28,522500.0,10.6353,10.6433,10.6273,10.6353,522500.0
2011-06-02 11:30:00,13.28,13.29,13.24,13.26,646500.0,10.6353,10.6433,10.6033,10.6193,646500.0
2011-06-02 11:35:00,13.25,13.28,13.24,13.24,472200.0,10.6113,10.6353,10.6033,10.6033,472200.0
2011-06-02 11:40:00,13.23,13.25,13.22,13.24,375900.0,10.5953,10.6113,10.5873,10.6033,375900.0
2011-06-02 11:45:00,13.24,13.24,13.2,13.22,485600.0,10.6033,10.6033,10.5712,10.5873,485600.0
2011-06-02 11:50:00,13.22,13.24,13.2,13.23,300700.0,10.5873,10.6033,10.5712,10.5953,300700.0
2011-06-02 11:55:00,13.23,13.25,13.23,13.25,83600.0,10.5953,10.6113,10.5953,10.6113,83600.0
2011-06-02 12:00:00,13.25,13.25,13.22,13.22,438500.0,10.6113,10.6113,10.5873,10.5873,438500.0
2011-06-02 12:05:00,13.23,13.23,13.22,13.22,19800.0,10.5953,10.5953,10.5873,10.5873,19800.0
2011-06-02 12:10:00,13.23,13.23,13.21,13.23,118400.0,10.5953,10.5953,10.5793,10.5953,118400.0
2011-06-02 12:15:00,13.23,13.24,13.21,13.22,306000.0,10.5953,10.6033,10.5793,10.5873,306000.0
2011-06-02 12:20:00,13.22,13.23,13.17,13.18,342300.0,10.5873,10.5953,10.5472,10.5552,342300.0
2011-06-02 12:25:00,13.19,13.19,13.13,13.17,415300.0,10.5632,10.5632,10.5152,10.5472,415300.0
2011-06-02 12:30:00,13.17,13.17,13.14,13.15,373500.0,10.5472,10.5472,10.5232,10.5312,373500.0
2011-06-02 12:35:00,13.16,13.17,13.13,13.14,141600.0,10.5392,10.5472,10.5152,10.5232,141600.0
2011-06-02 12:40:00,13.13,13.18,13.11,13.16,260800.0,10.5152,10.5552,10.4992,10.5392,260800.0
2011-06-02 12:45:00,13.16,13.16,13.14,13.16,104700.0,10.5392,10.5392,10.5232,10.5392,104700.0
2011-06-02 12:50:00,13.16,13.2,13.15,13.2,74900.0,10.5392,10.5712,10.5312,10.5712,74900.0
2011-06-02 12:55:00,13.2,13.2,13.18,13.2,80300.0,10.5712,10.5712,10.5552,10.5712,80300.0
2011-06-02 13:00:00,13.2,13.24,13.19,13.24,211600.0,10.5712,10.6033,10.5632,10.6033,211600.0
2011-06-02 13:05:00,13.24,13.25,13.22,13.23,352800.0,10.6033,10.6113,10.5873,10.5953,352800.0
2011-06-02 13:10:00,13.24,13.24,13.22,13.23,236700.0,10.6033,10.6033,10.5873,10.5953,236700.0
2011-06-02 13:15:00,13.22,13.24,13.22,13.23,291800.0,10.5873,10.6033,10.5873,10.5953,291800.0
2011-06-02 13:20:00,13.22,13.23,13.21,13.22,75100.0,10.5873,10.5953,10.5793,10.5873,75100.0
2011-06-02 13:25:00,13.21,13.24,13.21,13.23,137300.0,10.5793,10.6033,10.5793,10.5953,137300.0
2011-06-02 13:30:00,13.23,13.24,13.21,13.24,357100.0,10.5953,10.6033,10.5793,10.6033,357100.0
2011-06-02 13:35:00,13.24,13.24,13.22,13.23,121900.0,10.6033,10.6033,10.5873,10.5953,121900.0
2011-06-02 13:40:00,13.23,13.26,13.23,13.24,531200.0,10.5953,10.6193,10.5953,10.6033,531200.0
2011-06-02 13:45:00,13.23,13.25,13.23,13.23,145000.0,10.5953,10.6113,10.5953,10.5953,145000.0
2011-06-02 13:50:00,13.23,13.24,13.21,13.23,363500.0,10.5953,10.6033,10.5793,10.5953,363500.0
2011-06-02 13:55:00,13.24,13.24,13.22,13.23,225400.0,10.6033,10.6033,10.5873,10.5953,225400.0
2011-06-02 14:00:00,13.24,13.24,13.21,13.23,242600.0,10.6033,10.6033,10.5793,10.5953,242600.0
2011-06-02 14:05:00,13.22,13.23,13.21,13.22,489600.0,10.5873,10.5953,10.5793,10.5873,489600.0
2011-06-02 14:10:00,13.22,13.23,13.2,13.21,177000.0,10.5873,10.5953,10.5712,10.5793,177000.0
2011-06-02 14:15:00,13.21,13.23,13.18,13.2,270900.0,10.5793,10.5953,10.5552,10.5712,270900.0
2011-06-02 14:20:00,13.2,13.23,13.19,13.2,371300.0,10.5712,10.5953,10.5632,10.5712,371300.0
2011-06-02 14:25:00,13.19,13.22,13.19,13.2,118000.0,10.5632,10.5873,10.5632,10.5712,118000.0
2011-06-02 14:30:00,13.21,13.23,13.2,13.23,78000.0,10.5793,10.5953,10.5712,10.5953,78000.0
2011-06-02 14:35:00,13.23,13.23,13.22,13.23,46500.0,10.5953,10.5953,10.5873,10.5953,46500.0
2011-06-02 14:40:00,13.23,13.23,13.21,13.21,360000.0,10.5953,10.5953,10.5793,10.5793,360000.0
2011-06-02 14:45:00,13.21,13.23,13.21,13.21,311800.0,10.5793,10.5953,10.5793,10.5793,311800.0
2011-06-02 14:50:00,13.22,13.23,13.21,13.21,140800.0,10.5873,10.5953,10.5793,10.5793,140800.0
2011-06-02 14:55:00,13.22,13.23,13.21,13.23,628200.0,10.5873,10.5953,10.5793,10.5953,628200.0
2011-06-02 15:00:00,13.23,13.25,13.22,13.24,621100.0,10.5953,10.6113,10.5873,10.6033,621100.0
2011-06-02 15:05:00,13.24,13.24,13.21,13.22,485200.0,10.6033,10.6033,10.5793,10.5873,485200.0
2011-06-02 15:10:00,13.21,13.23,13.21,13.21,249600.0,10.5793,10.5953,10.5793,10.5793,249600.0
2011-06-02 15:15:00,13.21,13.22,13.19,13.2,220400.0,10.5793,10.5873,10.5632,10.5712,220400.0
2011-06-02 15:20:00,13.2,13.2,13.19,13.2,261100.0,10.5712,10.5712,10.5632,10.5712,261100.0
2011-06-02 15:25:00,13.2,13.22,13.19,13.21,300300.0,10.5712,10.5873,10.5632,10.5793,300300.0
2011-06-02 15:30:00,13.2,13.21,13.18,13.19,282600.0,10.5712,10.5793,10.5552,10.5632,282600.0
2011-06-02 15:35:00,13.19,13.21,13.18,13.19,401600.0,10.5632,10.5793,10.5552,10.5632,401600.0
2011-06-02 15:40:00,13.19,13.19,13.17,13.19,425400.0,10.5632,10.5632,10.5472,10.5632,425400.0
2011-06-02 15:45:00,13.18,13.19,13.16,13.16,301000.0,10.5552,10.5632,10.5392,10.5392,301000.0
2011-06-02 15:50:00,13.16,13.17,13.13,13.13,512100.0,10.5392,10.5472,10.5152,10.5152,512100.0
2011-06-02 15:55:00,13.14,13.15,13.13,13.14,1336500.0,10.5232,10.5312,10.5152,10.5232,1336500.0
2011-06-03 09:30:00,13.01,13.04,12.93,12.99,505200.0,10.4191,10.4431,10.355,10.4031,505200.0
2011-06-03 09:35:00,12.99,13.03,12.99,13.03,310200.0,10.4031,10.4351,10.4031,10.4351,310200.0
2011-06-03 09:40:00,13.02,13.1,13.02,13.04,355200.0,10.4271,10.4912,10.4271,10.4431,355200.0
2011-06-03 09:45:00,13.05,13.06,13.01,13.01,166200.0,10.4511,10.4591,10.4191,10.4191,166200.0
2011-06-03 09:50:00,13.01,13.03,12.96,12.98,160600.0,10.4191,10.4351,10.379,10.3951,160600.0
2011-06-03 09:55:00,12.98,13.01,12.97,13.01,133900.0,10.3951,10.4191,10.3871,10.4191,133900.0
2011-06-03 10:00:00,13.01,13.05,13.01,13.05,307000.0,10.4191,10.4511,10.4191,10.4511,307000.0
2011-06-03 10:05:00,13.04,13.08,13.04,13.08,244600.0,10.4431,10.4751,10.4431,10.4751,244600.0
2011-06-03 10:10:00,13.08,13.11,13.07,13.09,302300.0,10.4751,10.4992,10.4671,10.4832,302300.0
2011-06-03 10:15:00,13.09,13.1,13.08,13.08,174300.0,10.4832,10.4912,10.4751,10.4751,174300.0
2011-06-03 10:20:00,13.08,13.09,13.04,13.06,344100.0,10.4751,10.4832,10.4431,10.4591,344100.0
2011-06-03 10:25:00,13.05,13.09,13.05,13.08,182600.0,10.4511,10.4832,10.4511,10.4751,182600.0
2011-06-03 10:30:00,13.07,13.1,13.07,13.1,232400.0,10.4671,10.4912,10.4671,10.4912,232400.0
2011-06-03 10:35:00,13.1,13.1,13.07,13.09,208600.0,10.4912,10.4912,10.4671,10.4832,208600.0
2011-06-03 10:40:00,13.08,13.09,13.07,13.09,280500.0,10.4751,10.4832,10.4671,10.4832,280500.0
2011-06-03 10:45:00,13.08,13.12,13.08,13.11,152300.0,10.4751,10.5072,10.4751,10.4992,152300.0
2011-06-03 10:50:00,13.1,13.11,13.08,13.09,185500.0,10.4912,10.4992,10.4751,10.4832,185500.0
2011-06-03 10:55:00,13.1,13.15,13.09,13.15,100100.0,10.4912,10.5312,10.4832,10.5312,100100.0
2011-06-03 11:00:00,13.15,13.15,13.13,13.15,157300.0,10.5312,10.5312,10.5152,10.5312,157300.0
2011-06-03 11:05:00,13.14,13.15,13.11,13.12,154800.0,10.5232,10.5312,10.4992,10.5072,154800.0
2011-06-03 11:10:00,13.11,13.12,13.1,13.11,122400.0,10.4992,10.5072,10.4912,10.4992,122400.0
2011-06-03 11:15:00,13.11,13.12,13.09,13.11,190700.0,10.4992,10.5072,10.4832,10.4992,190700.0
2011-06-03 11:20:00,13.12,13.14,13.11,13.12,118400.0,10.5072,10.5232,10.4992,10.5072,118400.0
2011-06-03 11:25:00,13.11,13.12,13.1,13.1,77400.0,10.4992,10.5072,10.4912,10.4912,77400.0
2011-06-03 11:30:00,13.1,13.12,13.1,13.12,99000.0,10.4912,10.5072,10.4912,10.5072,99000.0
2011-06-03 11:35:00,13.11,13.11,13.09,13.1,63400.0,10.4992,10.4992,10.4832,10.4912,63400.0
2011-06-03 11:40:00,13.1,13.12,13.09,13.12,88400.0,10.4912,10.5072,10.4832,10.5072,88400.0
2011-06-03 11:45:00,13.12,13.12,13.09,13.11,97300.0,10.5072,10.5072,10.4832,10.4992,97300.0
2011-06-03 11:50:00,13.11,13.12,13.1,13.1,58800.0,10.4992,10.5072,10.4912,10.4912,58800.0
2011-06-03 11:55:00,13.1,13.12,13.09,13.09,116300.0,10.4912,10.5072,10.4832,10.4832,116300.0
2011-06-03 12:00:00,13.1,13.12,13.09,13.09,98700.0,10.4912,10.5072,10.4832,10.4832,98700.0
2011-06-03 12:05:00,13.09,13.12,13.09,13.11,123400.0,10.4832,10.5072,10.4832,10.4992,123400.0
2011-06-03 12:10:00,13.12,13.12,13.11,13.11,21100.0,10.5072,10.5072,10.4992,10.4992,21100.0
2011-06-03 12:15:00,13.11,13.12,13.1,13.12,43000.0,10.4992,10.5072,10.4912,10.5072,43000.0
2011-06-03 12:20:00,13.11,13.12,13.11,13.11,47700.0,10.4992,10.5072,10.4992,10.4992,47700.0
2011-06-03 12:25:00,13.12,13.13,13.11,13.12,77800.0,10.5072,10.5152,10.4992,10.5072,77800.0
2011-06-03 12:30:00,13.12,13.12,13.1,13.11,61400.0,10.5072,10.5072,10.4912,10.4992,61400.0
2011-06-03 12:35:00,13.11,13.12,13.09,13.11,117700.0,10.4992,10.5072,10.4832,10.4992,117700.0
2011-06-03 12:40:00,13.11,13.11,13.1,13.1,31200.0,10.4992,10.4992,10.4912,10.4912,31200.0
2011-06-03 12:45:00,13.1,13.15,13.1,13.15,309200.0,10.4912,10.5312,10.4912,10.5312,309200.0
2011-06-03 12:50:00,13.15,13.15,13.13,13.14,255900.0,10.5312,10.5312,10.5152,10.5232,255900.0
2011-06-03 12:55:00,13.13,13.14,13.11,13.12,101000.0,10.5152,10.5232,10.4992,10.5072,101000.0
2011-06-03 13:00:00,13.12,13.13,13.1,13.1,67500.0,10.5072,10.5152,10.4912,10.4912,67500.0
2011-06-03 13:05:00,13.11,13.12,13.1,13.11,249900.0,10.4992,10.5072,10.4912,10.4992,249900.0
2011-06-03 13:10:00,13.11,13.12,13.1,13.1,59300.0,10.4992,10.5072,10.4912,10.4912,59300.0
2011-06-03 13:15:00,13.1,13.11,13.09,13.1,41000.0,10.4912,10.4992,10.4832,10.4912,41000.0
2011-06-03 13:20:00,13.09,13.09,13.08,13.09,70000.0,10.4832,10.4832,10.4751,10.4832,70000.0
2011-06-03 13:25:00,13.08,13.1,13.08,13.1,101900.0,10.4751,10.4912,10.4751,10.4912,101900.0
2011-06-03 13:30:00,13.1,13.1,13.09,13.1,132600.0,10.4912,10.4912,10.4832,10.4912,132600.0
2011-06-03 13:35:00,13.09,13.1,13.07,13.08,186600.0,10.4832,10.4912,10.4671,10.4751,186600.0
2011-06-03 13:40:00,13.08,13.08,13.07,13.07,41400.0,10.4751,10.4751,10.4671,10.4671,41400.0
2011-06-03 13:45:00,13.08,13.1,13.07,13.1,89400.0,10.4751,10.4912,10.4671,10.4912,89400.0
2011-06-03 13:50:00,13.09,13.1,13.08,13.08,93700.0,10.4832,10.4912,10.4751,10.4751,93700.0
2011-06-03 13:55:00,13.09,13.09,13.07,13.09,247800.0,10.4832,10.4832,10.4671,10.4832,247800.0
2011-06-03 14:00:00,13.08,13.09,13.05,13.07,143800.0,10.4751,10.4832,10.4511,10.4671,143800.0
2011-06-03 14:05:00,13.07,13.07,13.05,13.05,60400.0,10.4671,10.4671,10.4511,10.4511,60400.0
2011-06-03 14:10:00,13.06,13.07,13.04,13.07,159400.0,10.4591,10.4671,10.4431,10.4671,159400.0
2011-06-03 14:15:00,13.07,13.08,13.06,13.06,239500.0,10.4671,10.4751,10.4591,10.4591,239500.0
2011-06-03 14:20:00,13.06,13.07,13.04,13.07,303600.0,10.4591,10.4671,10.4431,10.4671,303600.0
2011-06-03 14:25:00,13.06,13.07,13.05,13.05,52300.0,10.4591,10.4671,10.4511,10.4511,52300.0
2011-06-03 14:30:00,13.05,13.06,13.04,13.05,104800.0,10.4511,10.4591,10.4431,10.4511,104800.0
2011-06-03 14:35:00,13.04,13.05,13.02,13.03,78600.0,10.4431,10.4511,10.4271,10.4351,78600.0
2011-06-03 14:40:00,13.03,13.04,13.02,13.03,341800.0,10.4351,10.4431,10.4271,10.4351,341800.0
2011-06-03 14:45:00,13.03,13.04,13.02,13.03,116400.0,10.4351,10.4431,10.4271,10.4351,116400.0
2011-06-03 14:50:00,13.03,13.05,13.02,13.04,275100.0,10.4351,10.4511,10.4271,10.4431,275100.0
2011-06-03 14:55:00,13.04,13.05,13.0,13.0,189100.0,10.4431,10.4511,10.4111,10.4111,189100.0
2011-06-03 15:00:00,13.01,13.01,12.97,13.0,308900.0,10.4191,10.4191,10.3871,10.4111,308900.0
2011-06-03 15:05:00,12.99,13.0,12.96,12.98,159000.0,10.4031,10.4111,10.379,10.3951,159000.0
2011-06-03 15:10:00,12.98,12.98,12.95,12.96,181700.0,10.3951,10.3951,10.371,10.379,181700.0
2011-06-03 15:15:00,12.96,12.98,12.95,12.95,200500.0,10.379,10.3951,10.371,10.371,200500.0
2011-06-03 15:20:00,12.96,12.99,12.95,12.98,204500.0,10.379,10.4031,10.371,10.3951,204500.0
2011-06-03 15:25:00,12.97,12.98,12.95,12.98,197000.0,10.3871,10.3951,10.371,10.3951,197000.0
2011-06-03 15:30:00,12.98,13.0,12.97,12.99,119000.0,10.3951,10.4111,10.3871,10.4031,119000.0
2011-06-03 15:35:00,13.0,13.01,12.97,13.01,211300.0,10.4111,10.4191,10.3871,10.4191,211300.0
2011-06-03 15:40:00,13.0,13.02,13.0,13.0,193600.0,10.4111,10.4271,10.4111,10.4111,193600.0
2011-06-03 15:45:00,13.0,13.01,12.99,13.0,228200.0,10.4111,10.4191,10.4031,10.4111,228200.0
2011-06-03 15:50:00,12.99,13.0,12.95,12.96,642500.0,10.4031,10.4111,10.371,10.379,642500.0
2011-06-03 15:55:00,12.95,12.97,12.95,12.95,634900.0,10.371,10.3871,10.371,10.371,634900.0
2011-06-06 09:30:00,12.92,12.98,12.86,12.96,318200.0,10.347,10.3951,10.299,10.379,318200.0
2011-06-06 09:35:00,12.96,12.98,12.94,12.97,83400.0,10.379,10.3951,10.363,10.3871,83400.0
2011-06-06 09:40:00,12.97,13.01,12.95,13.01,154000.0,10.3871,10.4191,10.371,10.4191,154000.0
2011-06-06 09:45:00,13.0,13.02,12.99,12.99,124800.0,10.4111,10.4271,10.4031,10.4031,124800.0
2011-06-06 09:50:00,12.99,13.01,12.98,13.0,156500.0,10.4031,10.4191,10.3951,10.4111,156500.0
2011-06-06 09:55:00,13.01,13.03,13.0,13.03,91100.0,10.4191,10.4351,10.4111,10.4351,91100.0
2011-06-06 10:00:00,13.03,13.04,12.98,12.98,179600.0,10.4351,10.4431,10.3951,10.3951,179600.0
2011-06-06 10:05:00,12.98,12.99,12.95,12.98,156600.0,10.3951,10.4031,10.371,10.3951,156600.0
2011-06-06 10:10:00,12.98,13.0,12.97,12.99,140800.0,10.3951,10.4111,10.3871,10.4031,140800.0
2011-06-06 10:15:00,12.99,12.99,12.95,12.96,132500.0,10.4031,10.4031,10.371,10.379,132500.0
2011-06-06 10:20:00,12.97,12.97,12.94,12.97,158100.0,10.3871,10.3871,10.363,10.3871,158100.0
2011-06-06 10:25:00,12.96,12.99,12.96,12.98,201800.0,10.379,10.4031,10.379,10.3951,201800.0
2011-06-06 10:30:00,12.97,13.0,12.97,12.97,173700.0,10.3871,10.4111,10.3871,10.3871,173700.0
2011-06-06 10:35:00,12.97,12.98,12.94,12.95,84900.0,10.3871,10.3951,10.363,10.371,84900.0
2011-06-06 10:40:00,12.95,12.96,12.94,12.95,184900.0,10.371,10.379,10.363,10.371,184900.0
2011-06-06 10:45:00,12.96,12.96,12.93,12.94,145300.0,10.379,10.379,10.355,10.363,145300.0
2011-06-06 10:50:00,12.93,12.96,12.93,12.95,138000.0,10.355,10.379,10.355,10.371,138000.0
2011-06-06 10:55:00,12.95,12.97,12.94,12.96,203000.0,10.371,10.3871,10.363,10.379,203000.0
2011-06-06 11:00:00,12.97,12.99,12.96,12.99,73000.0,10.3871,10.4031,10.379,10.4031,73000.0
2011-06-06 11:05:00,12.99,12.99,12.98,12.99,28500.0,10.4031,10.4031,10.3951,10.4031,28500.0
2011-06-06 11:10:00,12.99,13.0,12.98,13.0,82800.0,10.4031,10.4111,10.3951,10.4111,82800.0
2011-06-06 11:15:00,13.0,13.03,13.0,13.02,302100.0,10.4111,10.4351,10.4111,10.4271,302100.0
2011-06-06 11:20:00,13.02,13.05,13.01,13.04,250000.0,10.4271,10.4511,10.4191,10.4431,250000.0
2011-06-06 11:25:00,13.03,13.04,13.0,13.0,80200.0,10.4351,10.4431,10.4111,10.4111,80200.0
2011-06-06 11:30:00,13.01,13.01,12.98,12.99,33900.0,10.4191,10.4191,10.3951,10.4031,33900.0
2011-06-06 11:35:00,12.99,13.01,12.98,13.0,127800.0,10.4031,10.4191,10.3951,10.4111,127800.0
2011-06-06 11:40:00,13.0,13.0,12.97,12.97,60400.0,10.4111,10.4111,10.3871,10.3871,60400.0
2011-06-06 11:45:00,12.97,12.97,12.96,12.96,33700.0,10.3871,10.3871,10.379,10.379,33700.0
2011-06-06 11:50:00,12.97,12.97,12.95,12.96,51100.0,10.3871,10.3871,10.371,10.379,51100.0
2011-06-06 11:55:00,12.97,12.99,12.96,12.97,82200.0,10.3871,10.4031,10.379,10.3871,82200.0
2011-06-06 12:00:00,12.97,12.98,12.94,12.95,98700.0,10.3871,10.3951,10.363,10.371,98700.0
2011-06-06 12:05:00,12.94,12.97,12.93,12.97,80200.0,10.363,10.3871,10.355,10.3871,80200.0
2011-06-06 12:10:00,12.96,12.96,12.94,12.95,73500.0,10.379,10.379,10.363,10.371,73500.0
2011-06-06 12:15:00,12.95,12.96,12.91,12.92,133900.0,10.371,10.379,10.339,10.347,133900.0
2011-06-06 12:20:00,12.92,12.93,12.91,12.93,54700.0,10.347,10.355,10.339,10.355,54700.0
2011-06-06 12:25:00,12.92,12.93,12.92,12.92,26200.0,10.347,10.355,10.347,10.347,26200.0
2011-06-06 12:30:00,12.92,12.94,12.92,12.93,67000.0,10.347,10.363,10.347,10.355,67000.0
2011-06-06 12:35:00,12.93,12.95,12.93,12.94,81200.0,10.355,10.371,10.355,10.363,81200.0
2011-06-06 12:40:00,12.94,12.95,12.94,12.95,84000.0,10.363,10.371,10.363,10.371,84000.0
2011-06-06 12:45:00,12.95,12.95,12.94,12.95,24600.0,10.371,10.371,10.363,10.371,24600.0
2011-06-06 12:50:00,12.94,12.97,12.94,12.97,84600.0,10.363,10.3871,10.363,10.3871,84600.0
2011-06-06 12:55:00,12.97,12.98,12.96,12.97,112300.0,10.3871,10.3951,10.379,10.3871,112300.0
2011-06-06 13:00:00,12.96,12.97,12.96,12.97,37100.0,10.379,10.3871,10.379,10.3871,37100.0
2011-06-06 13:05:00,12.96,12.97,12.96,12.96,37500.0,10.379,10.3871,10.379,10.379,37500.0
2011-06-06 13:10:00,12.97,12.99,12.96,12.99,125200.0,10.3871,10.4031,10.379,10.4031,125200.0
2011-06-06 13:15:00,12.99,13.0,12.98,13.0,41700.0,10.4031,10.4111,10.3951,10.4111,41700.0
2011-06-06 13:20:00,12.99,13.0,12.99,13.0,35200.0,10.4031,10.4111,10.4031,10.4111,35200.0
2011-06-06 13:25:00,13.0,13.0,12.99,13.0,9900.0,10.4111,10.4111,10.4031,10.4111,9900.0
2011-06-06 13:30:00,13.0,13.0,12.97,12.97,137800.0,10.4111,10.4111,10.3871,10.3871,137800.0
2011-06-06 13:35:00,12.98,12.98,12.97,12.98,41400.0,10.3951,10.3951,10.3871,10.3951,41400.0
2011-06-06 13:40:00,12.98,12.98,12.94,12.94,189400.0,10.3951,10.3951,10.363,10.363,189400.0
2011-06-06 13:45:00,12.94,12.97,12.93,12.96,248900.0,10.363,10.3871,10.355,10.379,248900.0
2011-06-06 13:50:00,12.97,12.97,12.96,12.97,20600.0,10.3871,10.3871,10.379,10.3871,20600.0
2011-06-06 13:55:00,12.97,12.97,12.95,12.96,71500.0,10.3871,10.3871,10.371,10.379,71500.0
2011-06-06 14:00:00,12.96,12.96,12.95,12.96,29500.0,10.379,10.379,10.371,10.379,29500.0
2011-06-06 14:05:00,12.96,12.96,12.95,12.95,38900.0,10.379,10.379,10.371,10.371,38900.0
2011-06-06 14:10:00,12.96,12.96,12.95,12.95,19600.0,10.379,10.379,10.371,10.371,19600.0
2011-06-06 14:15:00,12.96,12.96,12.95,12.96,21800.0,10.379,10.379,10.371,10.379,21800.0
2011-06-06 14:20:00,12.95,12.96,12.95,12.96,19600.0,10.371,10.379,10.371,10.379,19600.0
2011-06-06 14:25:00,12.96,12.96,12.93,12.94,139300.0,10.379,10.379,10.355,10.363,139300.0
2011-06-06 14:30:00,12.94,12.96,12.93,12.95,310300.0,10.363,10.379,10.355,10.371,310300.0
2011-06-06 14:35:00,12.94,12.95,12.92,12.93,137000.0,10.363,10.371,10.347,10.355,137000.0
2011-06-06 14:40:00,12.92,12.94,12.92,12.94,79500.0,10.347,10.363,10.347,10.363,79500.0
2011-06-06 14:45:00,12.94,12.95,12.92,12.93,163400.0,10.363,10.371,10.347,10.355,163400.0
2011-06-06 14:50:00,12.93,12.95,12.93,12.93,118000.0,10.355,10.371,10.355,10.355,118000.0
2011-06-06 14:55:00,12.93,12.94,12.92,12.93,92400.0,10.355,10.363,10.347,10.355,92400.0
2011-06-06 15:00:00,12.93,12.93,12.91,12.92,84600.0,10.355,10.355,10.339,10.347,84600.0
2011-06-06 15:05:00,12.92,12.92,12.9,12.91,68800.0,10.347,10.347,10.331,10.339,68800.0
2011-06-06 15:10:00,12.91,12.92,12.88,12.92,227900.0,10.339,10.347,10.315,10.347,227900.0
2011-06-06 15:15:00,12.92,12.92,12.89,12.92,260800.0,10.347,10.347,10.323,10.347,260800.0
2011-06-06 15:20:00,12.92,12.93,12.9,12.91,133500.0,10.347,10.355,10.331,10.339,133500.0
2011-06-06 15:25:00,12.92,12.93,12.91,12.92,143000.0,10.347,10.355,10.339,10.347,143000.0
2011-06-06 15:30:00,12.92,12.95,12.91,12.95,162100.0,10.347,10.371,10.339,10.371,162100.0
2011-06-06 15:35:00,12.95,12.95,12.91,12.93,205200.0,10.371,10.371,10.339,10.355,205200.0
2011-06-06 15:40:00,12.92,12.94,12.92,12.92,198800.0,10.347,10.363,10.347,10.347,198800.0
2011-06-06 15:45:00,12.92,12.93,12.9,12.91,184600.0,10.347,10.355,10.331,10.339,184600.0
2011-06-06 15:50:00,12.92,12.92,12.88,12.91,568000.0,10.347,10.347,10.315,10.339,568000.0
2011-06-06 15:55:00,12.91,12.92,12.89,12.9,608800.0,10.339,10.347,10.323,10.331,608800.0
2011-06-07 09:30:00,13.02,13.04,12.99,13.04,369000.0,10.4271,10.4431,10.4031,10.4431,369000.0
2011-06-07 09:35:00,13.04,13.04,13.03,13.04,252200.0,10.4431,10.4431,10.4351,10.4431,252200.0
2011-06-07 09:40:00,13.04,13.11,13.03,13.08,311900.0,10.4431,10.4992,10.4351,10.4751,311900.0
2011-06-07 09:45:00,13.08,13.08,13.03,13.08,188300.0,10.4751,10.4751,10.4351,10.4751,188300.0
2011-06-07 09:50:00,13.08,13.08,13.07,13.08,145900.0,10.4751,10.4751,10.4671,10.4751,145900.0
2011-06-07 09:55:00,13.08,13.08,13.07,13.08,124300.0,10.4751,10.4751,10.4671,10.4751,124300.0
2011-06-07 10:00:00,13.08,13.12,13.07,13.12,309800.0,10.4751,10.5072,10.4671,10.5072,309800.0
2011-06-07 10:05:00,13.12,13.16,13.11,13.16,253700.0,10.5072,10.5392,10.4992,10.5392,253700.0
2011-06-07 10:10:00,13.16,13.17,13.14,13.16,344300.0,10.5392,10.5472,10.5232,10.5392,344300.0
2011-06-07 10:15:00,13.16,13.17,13.13,13.15,227100.0,10.5392,10.5472,10.5152,10.5312,227100.0
2011-06-07 10:20:00,13.15,13.18,13.12,13.17,213200.0,10.5312,10.5552,10.5072,10.5472,213200.0
2011-06-07 10:25:00,13.16,13.17,13.12,13.14,467300.0,10.5392,10.5472,10.5072,10.5232,467300.0
2011-06-07 10:30:00,13.13,13.15,13.11,13.15,342100.0,10.5152,10.5312,10.4992,10.5312,342100.0
2011-06-07 10:35:00,13.15,13.15,13.12,13.13,191800.0,10.5312,10.5312,10.5072,10.5152,191800.0
2011-06-07 10:40:00,13.14,13.15,13.12,13.12,136000.0,10.5232,10.5312,10.5072,10.5072,136000.0
2011-06-07 10:45:00,13.13,13.13,13.1,13.13,146200.0,10.5152,10.5152,10.4912,10.5152,146200.0
2011-06-07 10:50:00,13.13,13.16,13.12,13.15,134300.0,10.5152,10.5392,10.5072,10.5312,134300.0
2011-06-07 10:55:00,13.16,13.16,13.14,13.14,199900.0,10.5392,10.5392,10.5232,10.5232,199900.0
2011-06-07 11:00:00,13.14,13.15,13.11,13.12,262400.0,10.5232,10.5312,10.4992,10.5072,262400.0
2011-06-07 11:05:00,13.11,13.12,13.11,13.12,76800.0,10.4992,10.5072,10.4992,10.5072,76800.0
2011-06-07 11:10:00,13.11,13.12,13.11,13.12,86600.0,10.4992,10.5072,10.4992,10.5072,86600.0
2011-06-07 11:15:00,13.12,13.12,13.1,13.11,125700.0,10.5072,10.5072,10.4912,10.4992,125700.0
2011-06-07 11:20:00,13.11,13.11,13.09,13.09,345400.0,10.4992,10.4992,10.4832,10.4832,345400.0
2011-06-07 11:25:00,13.08,13.09,13.06,13.07,194900.0,10.4751,10.4832,10.4591,10.4671,194900.0
2011-06-07 11:30:00,13.08,13.08,13.06,13.08,104600.0,10.4751,10.4751,10.4591,10.4751,104600.0
2011-06-07 11:35:00,13.08,13.08,13.03,13.03,344400.0,10.4751,10.4751,10.4351,10.4351,344400.0
2011-06-07 11:40:00,13.03,13.04,13.01,13.02,229800.0,10.4351,10.4431,10.4191,10.4271,229800.0
2011-06-07 11:45:00,13.02,13.03,13.01,13.03,364300.0,10.4271,10.4351,10.4191,10.4351,364300.0
2011-06-07 11:50:00,13.03,13.04,13.02,13.04,83300.0,10.4351,10.4431,10.4271,10.4431,83300.0
2011-06-07 11:55:00,13.04,13.04,13.01,13.04,222300.0,10.4431,10.4431,10.4191,10.4431,222300.0
2011-06-07 12:00:00,13.04,13.08,13.04,13.06,481900.0,10.4431,10.4751,10.4431,10.4591,481900.0
2011-06-07 12:05:00,13.06,13.06,13.04,13.05,271800.0,10.4591,10.4591,10.4431,10.4511,271800.0
2011-06-07 12:10:00,13.04,13.07,13.04,13.07,226600.0,10.4431,10.4671,10.4431,10.4671,226600.0
2011-06-07 12:15:00,13.07,13.07,13.05,13.06,106700.0,10.4671,10.4671,10.4511,10.4591,106700.0
2011-06-07 12:20:00,13.05,13.06,13.03,13.04,193000.0,10.4511,10.4591,10.4351,10.4431,193000.0
2011-06-07 12:25:00,13.04,13.06,13.03,13.04,264900.0,10.4431,10.4591,10.4351,10.4431,264900.0
2011-06-07 12:30:00,13.03,13.05,13.03,13.04,103900.0,10.4351,10.4511,10.4351,10.4431,103900.0
2011-06-07 12:35:00,13.05,13.05,13.04,13.04,22100.0,10.4511,10.4511,10.4431,10.4431,22100.0
2011-06-07 12:40:00,13.04,13.05,13.03,13.04,83400.0,10.4431,10.4511,10.4351,10.4431,83400.0
2011-06-07 12:45:00,13.04,13.06,13.04,13.04,53800.0,10.4431,10.4591,10.4431,10.4431,53800.0
2011-06-07 12:50:00,13.05,13.06,13.04,13.06,39400.0,10.4511,10.4591,10.4431,10.4591,39400.0
2011-06-07 12:55:00,13.05,13.08,13.05,13.08,64900.0,10.4511,10.4751,10.4511,10.4751,64900.0
2011-06-07 13:00:00,13.07,13.1,13.07,13.1,68700.0,10.4671,10.4912,10.4671,10.4912,68700.0
2011-06-07 13:05:00,13.1,13.11,13.09,13.11,95100.0,10.4912,10.4992,10.4832,10.4992,95100.0
2011-06-07 13:10:00,13.11,13.12,13.1,13.12,81100.0,10.4992,10.5072,10.4912,10.5072,81100.0
2011-06-07 13:15:00,13.12,13.12,13.11,13.12,54200.0,10.5072,10.5072,10.4992,10.5072,54200.0
2011-06-07 13:20:00,13.11,13.13,13.11,13.13,443000.0,10.4992,10.5152,10.4992,10.5152,443000.0
2011-06-07 13:25:00,13.12,13.13,13.1,13.13,346400.0,10.5072,10.5152,10.4912,10.5152,346400.0
2011-06-07 13:30:00,13.12,13.14,13.12,13.14,406100.0,10.5072,10.5232,10.5072,10.5232,406100.0
2011-06-07 13:35:00,13.13,13.15,13.13,13.15,197800.0,10.5152,10.5312,10.5152,10.5312,197800.0
2011-06-07 13:40:00,13.15,13.16,13.14,13.14,208400.0,10.5312,10.5392,10.5232,10.5232,208400.0
2011-06-07 13:45:00,13.15,13.17,13.14,13.15,423300.0,10.5312,10.5472,10.5232,10.5312,423300.0
2011-06-07 13:50:00,13.15,13.17,13.14,13.17,332100.0,10.5312,10.5472,10.5232,10.5472,332100.0
2011-06-07 13:55:00,13.17,13.17,13.15,13.16,112100.0,10.5472,10.5472,10.5312,10.5392,112100.0
2011-06-07 14:00:00,13.16,13.17,13.15,13.17,72700.0,10.5392,10.5472,10.5312,10.5472,72700.0
2011-06-07 14:05:00,13.17,13.21,13.16,13.21,444900.0,10.5472,10.5793,10.5392,10.5793,444900.0
2011-06-07 14:10:00,13.21,13.21,13.19,13.2,238900.0,10.5793,10.5793,10.5632,10.5712,238900.0
2011-06-07 14:15:00,13.2,13.24,13.19,13.23,192000.0,10.5712,10.6033,10.5632,10.5953,192000.0
2011-06-07 14:20:00,13.24,13.24,13.21,13.21,223400.0,10.6033,10.6033,10.5793,10.5793,223400.0
2011-06-07 14:25:00,13.2,13.21,13.2,13.2,44300.0,10.5712,10.5793,10.5712,10.5712,44300.0
2011-06-07 14:30:00,13.2,13.21,13.16,13.18,231200.0,10.5712,10.5793,10.5392,10.5552,231200.0
2011-06-07 14:35:00,13.17,13.18,13.16,13.16,84500.0,10.5472,10.5552,10.5392,10.5392,84500.0
2011-06-07 14:40:00,13.16,13.17,13.14,13.16,124200.0,10.5392,10.5472,10.5232,10.5392,124200.0
2011-06-07 14:45:00,13.16,13.16,13.15,13.15,40800.0,10.5392,10.5392,10.5312,10.5312,40800.0
2011-06-07 14:50:00,13.15,13.16,13.12,13.12,154100.0,10.5312,10.5392,10.5072,10.5072,154100.0
2011-06-07 14:55:00,13.13,13.13,13.12,13.13,162900.0,10.5152,10.5152,10.5072,10.5152,162900.0
2011-06-07 15:00:00,13.13,13.14,13.11,13.14,145200.0,10.5152,10.5232,10.4992,10.5232,145200.0
2011-06-07 15:05:00,13.14,13.14,13.1,13.1,148800.0,10.5232,10.5232,10.4912,10.4912,148800.0
2011-06-07 15:10:00,13.1,13.11,13.1,13.11,85600.0,10.4912,10.4992,10.4912,10.4992,85600.0
2011-06-07 15:15:00,13.11,13.13,13.1,13.11,187100.0,10.4992,10.5152,10.4912,10.4992,187100.0
2011-06-07 15:20:00,13.11,13.12,13.09,13.12,201900.0,10.4992,10.5072,10.4832,10.5072,201900.0
2011-06-07 15:25:00,13.12,13.13,13.1,13.1,397200.0,10.5072,10.5152,10.4912,10.4912,397200.0
2011-06-07 15:30:00,13.1,13.11,13.08,13.1,244900.0,10.4912,10.4992,10.4751,10.4912,244900.0
2011-06-07 15:35:00,13.09,13.12,13.09,13.12,207100.0,10.4832,10.5072,10.4832,10.5072,207100.0
2011-06-07 15:40:00,13.12,13.12,13.06,13.08,378600.0,10.5072,10.5072,10.4591,10.4751,378600.0
2011-06-07 15:45:00,13.09,13.11,13.06,13.08,432100.0,10.4832,10.4992,10.4591,10.4751,432100.0
2011-06-07 15:50:00,13.07,13.08,13.04,13.07,335700.0,10.4671,10.4751,10.4431,10.4671,335700.0
2011-06-07 15:55:00,13.07,13.07,13.03,13.04,594300.0,10.4671,10.4671,10.4351,10.4431,594300.0
2011-06-08 09:30:00,12.96,12.99,12.93,12.95,418600.0,10.379,10.4031,10.355,10.371,418600.0
2011-06-08 09:35:00,12.96,12.98,12.9,12.91,295100.0,10.379,10.3951,10.331,10.339,295100.0
2011-06-08 09:40:00,12.91,12.93,12.9,12.91,168800.0,10.339,10.355,10.331,10.339,168800.0
2011-06-08 09:45:00,12.92,12.92,12.88,12.88,286600.0,10.347,10.347,10.315,10.315,286600.0
2011-06-08 09:50:00,12.89,12.91,12.85,12.85,193600.0,10.323,10.339,10.291,10.291,193600.0
2011-06-08 09:55:00,12.85,12.87,12.79,12.79,398200.0,10.291,10.307,10.2429,10.2429,398200.0
2011-06-08 10:00:00,12.8,12.85,12.79,12.84,236600.0,10.2509,10.291,10.2429,10.2829,236600.0
2011-06-08 10:05:00,12.84,12.88,12.83,12.88,107300.0,10.2829,10.315,10.2749,10.315,107300.0
2011-06-08 10:10:00,12.88,12.9,12.85,12.85,210200.0,10.315,10.331,10.291,10.291,210200.0
2011-06-08 10:15:00,12.86,12.88,12.85,12.85,114700.0,10.299,10.315,10.291,10.291,114700.0
2011-06-08 10:20:00,12.85,12.86,12.83,12.84,105900.0,10.291,10.299,10.2749,10.2829,105900.0
2011-06-08 10:25:00,12.83,12.84,12.82,12.83,62800.0,10.2749,10.2829,10.2669,10.2749,62800.0
2011-06-08 10:30:00,12.82,12.83,12.78,12.79,289300.0,10.2669,10.2749,10.2349,10.2429,289300.0
2011-06-08 10:35:00,12.8,12.84,12.79,12.82,217400.0,10.2509,10.2829,10.2429,10.2669,217400.0
2011-06-08 10:40:00,12.81,12.83,12.81,12.81,74700.0,10.2589,10.2749,10.2589,10.2589,74700.0
2011-06-08 10:45:00,12.81,12.87,12.81,12.87,127800.0,10.2589,10.307,10.2589,10.307,127800.0
2011-06-08 10:50:00,12.86,12.88,12.83,12.85,139000.0,10.299,10.315,10.2749,10.291,139000.0
2011-06-08 10:55:00,12.85,12.86,12.84,12.85,130100.0,10.291,10.299,10.2829,10.291,130100.0
2011-06-08 11:00:00,12.85,12.89,12.85,12.88,126500.0,10.291,10.323,10.291,10.315,126500.0
2011-06-08 11:05:00,12.88,12.89,12.85,12.85,138000.0,10.315,10.323,10.291,10.291,138000.0
2011-06-08 11:10:00,12.85,12.86,12.83,12.83,237000.0,10.291,10.299,10.2749,10.2749,237000.0
2011-06-08 11:15:00,12.83,12.84,12.83,12.84,85500.0,10.2749,10.2829,10.2749,10.2829,85500.0
2011-06-08 11:20:00,12.83,12.84,12.83,12.84,50900.0,10.2749,10.2829,10.2749,10.2829,50900.0
2011-06-08 11:25:00,12.83,12.84,12.83,12.83,84100.0,10.2749,10.2829,10.2749,10.2749,84100.0
2011-06-08 11:30:00,12.83,12.84,12.83,12.83,23500.0,10.2749,10.2829,10.2749,10.2749,23500.0
2011-06-08 11:35:00,12.84,12.86,12.84,12.85,146700.0,10.2829,10.299,10.2829,10.291,146700.0
2011-06-08 11:40:00,12.85,12.86,12.84,12.86,107600.0,10.291,10.299,10.2829,10.299,107600.0
2011-06-08 11:45:00,12.86,12.88,12.85,12.86,138900.0,10.299,10.315,10.291,10.299,138900.0
2011-06-08 11:50:00,12.85,12.87,12.85,12.87,54100.0,10.291,10.307,10.291,10.307,54100.0
2011-06-08 11:55:00,12.87,12.9,12.87,12.89,120300.0,10.307,10.331,10.307,10.323,120300.0
2011-06-08 12:00:00,12.89,12.91,12.88,12.88,216700.0,10.323,10.339,10.315,10.315,216700.0
2011-06-08 12:05:00,12.88,12.88,12.85,12.85,420200.0,10.315,10.315,10.291,10.291,420200.0
2011-06-08 12:10:00,12.85,12.87,12.85,12.85,83000.0,10.291,10.307,10.291,10.291,83000.0
2011-06-08 12:15:00,12.85,12.86,12.84,12.85,135300.0,10.291,10.299,10.2829,10.291,135300.0
2011-06-08 12:20:00,12.85,12.87,12.84,12.85,122400.0,10.291,10.307,10.2829,10.291,122400.0
2011-06-08 12:25:00,12.85,12.86,12.84,12.86,90500.0,10.291,10.299,10.2829,10.299,90500.0
2011-06-08 12:30:00,12.86,12.86,12.85,12.85,62400.0,10.299,10.299,10.291,10.291,62400.0
2011-06-08 12:35:00,12.85,12.87,12.84,12.87,106100.0,10.291,10.307,10.2829,10.307,106100.0
2011-06-08 12:40:00,12.86,12.87,12.85,12.85,24700.0,10.299,10.307,10.291,10.291,24700.0
2011-06-08 12:45:00,12.85,12.86,12.85,12.85,32800.0,10.291,10.299,10.291,10.291,32800.0
2011-06-08 12:50:00,12.85,12.86,12.84,12.84,138200.0,10.291,10.299,10.2829,10.2829,138200.0
2011-06-08 12:55:00,12.84,12.85,12.84,12.85,186200.0,10.2829,10.291,10.2829,10.291,186200.0
2011-06-08 13:00:00,12.85,12.86,12.84,12.86,179900.0,10.291,10.299,10.2829,10.299,179900.0
2011-06-08 13:05:00,12.86,12.86,12.84,12.84,112800.0,10.299,10.299,10.2829,10.2829,112800.0
2011-06-08 13:10:00,12.84,12.85,12.83,12.83,129500.0,10.2829,10.291,10.2749,10.2749,129500.0
2011-06-08 13:15:00,12.83,12.84,12.83,12.84,63500.0,10.2749,10.2829,10.2749,10.2829,63500.0
2011-06-08 13:20:00,12.84,12.84,12.83,12.83,75000.0,10.2829,10.2829,10.2749,10.2749,75000.0
2011-06-08 13:25:00,12.84,12.84,12.83,12.84,72600.0,10.2829,10.2829,10.2749,10.2829,72600.0
2011-06-08 13:30:00,12.84,12.84,12.82,12.84,408900.0,10.2829,10.2829,10.2669,10.2829,408900.0
2011-06-08 13:35:00,12.84,12.84,12.82,12.83,238900.0,10.2829,10.2829,10.2669,10.2749,238900.0
2011-06-08 13:40:00,12.84,12.84,12.82,12.83,206000.0,10.2829,10.2829,10.2669,10.2749,206000.0
2011-06-08 13:45:00,12.82,12.84,12.82,12.83,183800.0,10.2669,10.2829,10.2669,10.2749,183800.0
2011-06-08 13:50:00,12.83,12.84,12.83,12.83,76200.0,10.2749,10.2829,10.2749,10.2749,76200.0
2011-06-08 13:55:00,12.83,12.84,12.81,12.81,104700.0,10.2749,10.2829,10.2589,10.2589,104700.0
2011-06-08 14:00:00,12.81,12.84,12.81,12.81,204200.0,10.2589,10.2829,10.2589,10.2589,204200.0
2011-06-08 14:05:00,12.81,12.83,12.79,12.8,168200.0,10.2589,10.2749,10.2429,10.2509,168200.0
2011-06-08 14:10:00,12.81,12.81,12.79,12.81,152400.0,10.2589,10.2589,10.2429,10.2589,152400.0
2011-06-08 14:15:00,12.81,12.82,12.79,12.8,147100.0,10.2589,10.2669,10.2429,10.2509,147100.0
2011-06-08 14:20:00,12.79,12.8,12.77,12.77,236800.0,10.2429,10.2509,10.2269,10.2269,236800.0
2011-06-08 14:25:00,12.78,12.79,12.77,12.78,117900.0,10.2349,10.2429,10.2269,10.2349,117900.0
2011-06-08 14:30:00,12.78,12.81,12.78,12.81,116800.0,10.2349,10.2589,10.2349,10.2589,116800.0
2011-06-08 14:35:00,12.8,12.83,12.8,12.81,223100.0,10.2509,10.2749,10.2509,10.2589,223100.0
2011-06-08 14:40:00,12.82,12.82,12.79,12.79,84300.0,10.2669,10.2669,10.2429,10.2429,84300.0
2011-06-08 14:45:00,12.79,12.8,12.78,12.79,193100.0,10.2429,10.2509,10.2349,10.2429,193100.0
2011-06-08 14:50:00,12.79,12.8,12.77,12.77,135800.0,10.2429,10.2509,10.2269,10.2269,135800.0
2011-06-08 14:55:00,12.77,12.8,12.76,12.77,197900.0,10.2269,10.2509,10.2189,10.2269,197900.0
2011-06-08 15:00:00,12.77,12.77,12.75,12.76,226200.0,10.2269,10.2269,10.2109,10.2189,226200.0
2011-06-08 15:05:00,12.76,12.77,12.75,12.76,77200.0,10.2189,10.2269,10.2109,10.2189,77200.0
2011-06-08 15:10:00,12.75,12.76,12.73,12.73,151100.0,10.2109,10.2189,10.1948,10.1948,151100.0
2011-06-08 15:15:00,12.73,12.74,12.71,12.72,199200.0,10.1948,10.2029,10.1788,10.1868,199200.0
2011-06-08 15:20:00,12.72,12.73,12.69,12.7,287300.0,10.1868,10.1948,10.1628,10.1708,287300.0
2011-06-08 15:25:00,12.71,12.71,12.69,12.71,199500.0,10.1788,10.1788,10.1628,10.1788,199500.0
2011-06-08 15:30:00,12.7,12.73,12.7,12.7,589200.0,10.1708,10.1948,10.1708,10.1708,589200.0
2011-06-08 15:35:00,12.7,12.72,12.69,12.71,261900.0,10.1708,10.1868,10.1628,10.1788,261900.0
2011-06-08 15:40:00,12.7,12.72,12.7,12.72,184200.0,10.1708,10.1868,10.1708,10.1868,184200.0
2011-06-08 15:45:00,12.72,12.77,12.71,12.76,650800.0,10.1868,10.2269,10.1788,10.2189,650800.0
2011-06-08 15:50:00,12.76,12.76,12.73,12.74,462900.0,10.2189,10.2189,10.1948,10.2029,462900.0
2011-06-08 15:55:00,12.73,12.75,12.73,12.73,862700.0,10.1948,10.2109,10.1948,10.1948,862700.0
2011-06-09 09:30:00,12.8,12.81,12.74,12.78,392000.0,10.2509,10.2589,10.2029,10.2349,392000.0
2011-06-09 09:35:00,12.77,12.79,12.74,12.79,216800.0,10.2269,10.2429,10.2029,10.2429,216800.0
2011-06-09 09:40:00,12.79,12.85,12.79,12.82,295700.0,10.2429,10.291,10.2429,10.2669,295700.0
2011-06-09 09:45:00,12.83,12.89,12.8,12.88,349700.0,10.2749,10.323,10.2509,10.315,349700.0
2011-06-09 09:50:00,12.89,12.94,12.88,12.93,239900.0,10.323,10.363,10.315,10.355,239900.0
2011-06-09 09:55:00,12.93,12.97,12.93,12.96,259400.0,10.355,10.3871,10.355,10.379,259400.0
2011-06-09 10:00:00,12.96,12.99,12.94,12.96,252900.0,10.379,10.4031,10.363,10.379,252900.0
2011-06-09 10:05:00,12.96,12.99,12.95,12.99,179100.0,10.379,10.4031,10.371,10.4031,179100.0
2011-06-09 10:10:00,12.98,13.0,12.97,12.97,234600.0,10.3951,10.4111,10.3871,10.3871,234600.0
2011-06-09 10:15:00,12.96,12.97,12.91,12.92,205100.0,10.379,10.3871,10.339,10.347,205100.0
2011-06-09 10:20:00,12.92,12.92,12.85,12.86,171200.0,10.347,10.347,10.291,10.299,171200.0
2011-06-09 10:25:00,12.85,12.87,12.84,12.85,248700.0,10.291,10.307,10.2829,10.291,248700.0
2011-06-09 10:30:00,12.85,12.86,12.84,12.86,670300.0,10.291,10.299,10.2829,10.299,670300.0
2011-06-09 10:35:00,12.86,12.86,12.81,12.83,1203800.0,10.299,10.299,10.2589,10.2749,1203800.0
2011-06-09 10:40:00,12.83,12.84,12.82,12.82,82000.0,10.2749,10.2829,10.2669,10.2669,82000.0
2011-06-09 10:45:00,12.82,12.83,12.81,12.83,106300.0,10.2669,10.2749,10.2589,10.2749,106300.0
2011-06-09 10:50:00,12.83,12.83,12.81,12.81,219200.0,10.2749,10.2749,10.2589,10.2589,219200.0
2011-06-09 10:55:00,12.82,12.83,12.8,12.82,140500.0,10.2669,10.2749,10.2509,10.2669,140500.0
2011-06-09 11:00:00,12.82,12.82,12.81,12.82,36800.0,10.2669,10.2669,10.2589,10.2669,36800.0
2011-06-09 11:05:00,12.82,12.82,12.77,12.78,200100.0,10.2669,10.2669,10.2269,10.2349,200100.0
2011-06-09 11:10:00,12.78,12.79,12.76,12.78,337100.0,10.2349,10.2429,10.2189,10.2349,337100.0
2011-06-09 11:15:00,12.78,12.78,12.75,12.76,148200.0,10.2349,10.2349,10.2109,10.2189,148200.0
2011-06-09 11:20:00,12.76,12.77,12.75,12.76,331600.0,10.2189,10.2269,10.2109,10.2189,331600.0
2011-06-09 11:25:00,12.76,12.77,12.74,12.77,233400.0,10.2189,10.2269,10.2029,10.2269,233400.0
2011-06-09 11:30:00,12.76,12.78,12.76,12.78,276800.0,10.2189,10.2349,10.2189,10.2349,276800.0
2011-06-09 11:35:00,12.78,12.78,12.77,12.78,51300.0,10.2349,10.2349,10.2269,10.2349,51300.0
2011-06-09 11:40:00,12.78,12.8,12.75,12.79,524000.0,10.2349,10.2509,10.2109,10.2429,524000.0
2011-06-09 11:45:00,12.8,12.81,12.78,12.81,224300.0,10.2509,10.2589,10.2349,10.2589,224300.0
2011-06-09 11:50:00,12.81,12.84,12.78,12.81,542700.0,10.2589,10.2829,10.2349,10.2589,542700.0
2011-06-09 11:55:00,12.81,12.83,12.8,12.83,210800.0,10.2589,10.2749,10.2509,10.2749,210800.0
2011-06-09 12:00:00,12.83,12.83,12.81,12.82,182300.0,10.2749,10.2749,10.2589,10.2669,182300.0
2011-06-09 12:05:00,12.82,12.82,12.81,12.82,91300.0,10.2669,10.2669,10.2589,10.2669,91300.0
2011-06-09 12:10:00,12.82,12.85,12.81,12.83,196900.0,10.2669,10.291,10.2589,10.2749,196900.0
2011-06-09 12:15:00,12.84,12.84,12.82,12.83,94600.0,10.2829,10.2829,10.2669,10.2749,94600.0
2011-06-09 12:20:00,12.82,12.83,12.8,12.8,85100.0,10.2669,10.2749,10.2509,10.2509,85100.0
2011-06-09 12:25:00,12.8,12.81,12.78,12.79,84700.0,10.2509,10.2589,10.2349,10.2429,84700.0
2011-06-09 12:30:00,12.78,12.81,12.78,12.81,80200.0,10.2349,10.2589,10.2349,10.2589,80200.0
2011-06-09 12:35:00,12.81,12.81,12.8,12.81,17200.0,10.2589,10.2589,10.2509,10.2589,17200.0
2011-06-09 12:40:00,12.81,12.83,12.8,12.83,79600.0,10.2589,10.2749,10.2509,10.2749,79600.0
2011-06-09 12:45:00,12.82,12.86,12.81,12.86,176600.0,10.2669,10.299,10.2589,10.299,176600.0
2011-06-09 12:50:00,12.85,12.87,12.85,12.87,321300.0,10.291,10.307,10.291,10.307,321300.0
2011-06-09 12:55:00,12.87,12.87,12.85,12.85,84200.0,10.307,10.307,10.291,10.291,84200.0
2011-06-09 13:00:00,12.86,12.87,12.85,12.87,145400.0,10.299,10.307,10.291,10.307,145400.0
2011-06-09 13:05:00,12.87,12.88,12.86,12.88,146800.0,10.307,10.315,10.299,10.315,146800.0
2011-06-09 13:10:00,12.88,12.88,12.85,12.86,149200.0,10.315,10.315,10.291,10.299,149200.0
2011-06-09 13:15:00,12.87,12.87,12.86,12.87,24000.0,10.307,10.307,10.299,10.307,24000.0
2011-06-09 13:20:00,12.87,12.88,12.86,12.88,111800.0,10.307,10.315,10.299,10.315,111800.0
2011-06-09 13:25:00,12.88,12.88,12.85,12.87,182000.0,10.315,10.315,10.291,10.307,182000.0
2011-06-09 13:30:00,12.87,12.87,12.86,12.87,25300.0,10.307,10.307,10.299,10.307,25300.0
2011-06-09 13:35:00,12.87,12.87,12.84,12.84,122600.0,10.307,10.307,10.2829,10.2829,122600.0
2011-06-09 13:40:00,12.84,12.85,12.84,12.84,25600.0,10.2829,10.291,10.2829,10.2829,25600.0
2011-06-09 13:45:00,12.84,12.85,12.82,12.83,57200.0,10.2829,10.291,10.2669,10.2749,57200.0
2011-06-09 13:50:00,12.83,12.85,12.83,12.85,55000.0,10.2749,10.291,10.2749,10.291,55000.0
2011-06-09 13:55:00,12.85,12.85,12.84,12.84,18800.0,10.291,10.291,10.2829,10.2829,18800.0
2011-06-09 14:00:00,12.84,12.85,12.84,12.84,36500.0,10.2829,10.291,10.2829,10.2829,36500.0
2011-06-09 14:05:00,12.84,12.85,12.82,12.83,147200.0,10.2829,10.291,10.2669,10.2749,147200.0
2011-06-09 14:10:00,12.83,12.84,12.83,12.83,77200.0,10.2749,10.2829,10.2749,10.2749,77200.0
2011-06-09 14:15:00,12.84,12.84,12.83,12.84,29400.0,10.2829,10.2829,10.2749,10.2829,29400.0
2011-06-09 14:20:00,12.84,12.84,12.83,12.83,41000.0,10.2829,10.2829,10.2749,10.2749,41000.0
2011-06-09 14:25:00,12.83,12.84,12.83,12.83,44400.0,10.2749,10.2829,10.2749,10.2749,44400.0
2011-06-09 14:30:00,12.83,12.84,12.81,12.82,141900.0,10.2749,10.2829,10.2589,10.2669,141900.0
2011-06-09 14:35:00,12.82,12.83,12.81,12.83,89000.0,10.2669,10.2749,10.2589,10.2749,89000.0
2011-06-09 14:40:00,12.83,12.84,12.82,12.84,91900.0,10.2749,10.2829,10.2669,10.2829,91900.0
2011-06-09 14:45:00,12.84,12.84,12.83,12.84,16900.0,10.2829,10.2829,10.2749,10.2829,16900.0
2011-06-09 14:50:00,12.83,12.85,12.83,12.84,138200.0,10.2749,10.291,10.2749,10.2829,138200.0
2011-06-09 14:55:00,12.85,12.86,12.84,12.85,102500.0,10.291,10.299,10.2829,10.291,102500.0
2011-06-09 15:00:00,12.86,12.86,12.84,12.85,196900.0,10.299,10.299,10.2829,10.291,196900.0
2011-06-09 15:05:00,12.85,12.85,12.83,12.85,149800.0,10.291,10.291,10.2749,10.291,149800.0
2011-06-09 15:10:00,12.84,12.85,12.84,12.85,40000.0,10.2829,10.291,10.2829,10.291,40000.0
2011-06-09 15:15:00,12.84,12.85,12.82,12.82,653600.0,10.2829,10.291,10.2669,10.2669,653600.0
2011-06-09 15:20:00,12.82,12.84,12.81,12.83,279500.0,10.2669,10.2829,10.2589,10.2749,279500.0
2011-06-09 15:25:00,12.83,12.83,12.8,12.82,217500.0,10.2749,10.2749,10.2509,10.2669,217500.0
2011-06-09 15:30:00,12.81,12.83,12.8,12.81,235300.0,10.2589,10.2749,10.2509,10.2589,235300.0
2011-06-09 15:35:00,12.81,12.83,12.8,12.8,157100.0,10.2589,10.2749,10.2509,10.2509,157100.0
2011-06-09 15:40:00,12.8,12.81,12.78,12.8,233900.0,10.2509,10.2589,10.2349,10.2509,233900.0
2011-06-09 15:45:00,12.81,12.81,12.76,12.77,415000.0,10.2589,10.2589,10.2189,10.2269,415000.0
2011-06-09 15:50:00,12.77,12.79,12.76,12.79,339400.0,10.2269,10.2429,10.2189,10.2429,339400.0
2011-06-09 15:55:00,12.79,12.79,12.77,12.77,946900.0,10.2429,10.2429,10.2269,10.2269,946900.0
2011-06-10 09:30:00,12.74,12.78,12.69,12.73,326200.0,10.2029,10.2349,10.1628,10.1948,326200.0
2011-06-10 09:35:00,12.74,12.74,12.66,12.67,256100.0,10.2029,10.2029,10.1388,10.1468,256100.0
2011-06-10 09:40:00,12.67,12.72,12.67,12.71,241400.0,10.1468,10.1868,10.1468,10.1788,241400.0
2011-06-10 09:45:00,12.71,12.72,12.68,12.69,221400.0,10.1788,10.1868,10.1548,10.1628,221400.0
2011-06-10 09:50:00,12.69,12.69,12.62,12.63,278500.0,10.1628,10.1628,10.1068,10.1148,278500.0
2011-06-10 09:55:00,12.64,12.64,12.6,12.61,161800.0,10.1228,10.1228,10.0907,10.0987,161800.0
2011-06-10 10:00:00,12.62,12.65,12.61,12.64,220500.0,10.1068,10.1308,10.0987,10.1228,220500.0
2011-06-10 10:05:00,12.63,12.64,12.59,12.59,274100.0,10.1148,10.1228,10.0827,10.0827,274100.0
2011-06-10 10:10:00,12.6,12.61,12.59,12.6,129200.0,10.0907,10.0987,10.0827,10.0907,129200.0
2011-06-10 10:15:00,12.6,12.65,12.6,12.64,132000.0,10.0907,10.1308,10.0907,10.1228,132000.0
2011-06-10 10:20:00,12.64,12.64,12.58,12.58,119600.0,10.1228,10.1228,10.0747,10.0747,119600.0
2011-06-10 10:25:00,12.58,12.6,12.56,12.6,201100.0,10.0747,10.0907,10.0587,10.0907,201100.0
2011-06-10 10:30:00,12.6,12.6,12.55,12.55,206600.0,10.0907,10.0907,10.0507,10.0507,206600.0
2011-06-10 10:35:00,12.55,12.56,12.55,12.55,83300.0,10.0507,10.0587,10.0507,10.0507,83300.0
2011-06-10 10:40:00,12.55,12.55,12.5,12.53,327300.0,10.0507,10.0507,10.0107,10.0347,327300.0
2011-06-10 10:45:00,12.53,12.54,12.5,12.51,337400.0,10.0347,10.0427,10.0107,10.0187,337400.0
2011-06-10 10:50:00,12.5,12.51,12.47,12.48,167800.0,10.0107,10.0187,9.9866,9.9946,167800.0
2011-06-10 10:55:00,12.48,12.5,12.45,12.48,308600.0,9.9946,10.0107,9.9706,9.9946,308600.0
2011-06-10 11:00:00,12.49,12.5,12.47,12.47,185400.0,10.0026,10.0107,9.9866,9.9866,185400.0
2011-06-10 11:05:00,12.48,12.48,12.44,12.46,214000.0,9.9946,9.9946,9.9626,9.9786,214000.0
2011-06-10 11:10:00,12.46,12.46,12.43,12.43,270000.0,9.9786,9.9786,9.9546,9.9546,270000.0
2011-06-10 11:15:00,12.43,12.47,12.43,12.46,206000.0,9.9546,9.9866,9.9546,9.9786,206000.0
2011-06-10 11:20:00,12.46,12.52,12.46,12.52,133100.0,9.9786,10.0267,9.9786,10.0267,133100.0
2011-06-10 11:25:00,12.52,12.53,12.5,12.52,115800.0,10.0267,10.0347,10.0107,10.0267,115800.0
2011-06-10 11:30:00,12.51,12.52,12.51,12.52,28400.0,10.0187,10.0267,10.0187,10.0267,28400.0
2011-06-10 11:35:00,12.51,12.54,12.51,12.52,163100.0,10.0187,10.0427,10.0187,10.0267,163100.0
2011-06-10 11:40:00,12.52,12.55,12.51,12.54,120100.0,10.0267,10.0507,10.0187,10.0427,120100.0
2011-06-10 11:45:00,12.54,12.55,12.54,12.54,41400.0,10.0427,10.0507,10.0427,10.0427,41400.0
2011-06-10 11:50:00,12.54,12.55,12.53,12.53,53200.0,10.0427,10.0507,10.0347,10.0347,53200.0
2011-06-10 11:55:00,12.53,12.59,12.53,12.59,169400.0,10.0347,10.0827,10.0347,10.0827,169400.0
2011-06-10 12:00:00,12.59,12.6,12.58,12.59,104400.0,10.0827,10.0907,10.0747,10.0827,104400.0
2011-06-10 12:05:00,12.59,12.6,12.59,12.6,44400.0,10.0827,10.0907,10.0827,10.0907,44400.0
2011-06-10 12:10:00,12.59,12.6,12.58,12.58,125300.0,10.0827,10.0907,10.0747,10.0747,125300.0
2011-06-10 12:15:00,12.58,12.59,12.56,12.58,134200.0,10.0747,10.0827,10.0587,10.0747,134200.0
2011-06-10 12:20:00,12.57,12.58,12.57,12.58,22600.0,10.0667,10.0747,10.0667,10.0747,22600.0
2011-06-10 12:25:00,12.58,12.58,12.56,12.58,131800.0,10.0747,10.0747,10.0587,10.0747,131800.0
2011-06-10 12:30:00,12.58,12.59,12.57,12.59,81500.0,10.0747,10.0827,10.0667,10.0827,81500.0
2011-06-10 12:35:00,12.59,12.6,12.58,12.6,62600.0,10.0827,10.0907,10.0747,10.0907,62600.0
2011-06-10 12:40:00,12.59,12.6,12.58,12.59,71700.0,10.0827,10.0907,10.0747,10.0827,71700.0
2011-06-10 12:45:00,12.59,12.6,12.58,12.59,63900.0,10.0827,10.0907,10.0747,10.0827,63900.0
2011-06-10 12:50:00,12.58,12.6,12.57,12.6,133400.0,10.0747,10.0907,10.0667,10.0907,133400.0
2011-06-10 12:55:00,12.6,12.62,12.6,12.62,48400.0,10.0907,10.1068,10.0907,10.1068,48400.0
2011-06-10 13:00:00,12.62,12.62,12.6,12.61,90000.0,10.1068,10.1068,10.0907,10.0987,90000.0
2011-06-10 13:05:00,12.6,12.61,12.6,12.61,43800.0,10.0907,10.0987,10.0907,10.0987,43800.0
2011-06-10 13:10:00,12.61,12.61,12.59,12.59,99300.0,10.0987,10.0987,10.0827,10.0827,99300.0
2011-06-10 13:15:00,12.6,12.6,12.58,12.59,94300.0,10.0907,10.0907,10.0747,10.0827,94300.0
2011-06-10 13:20:00,12.59,12.59,12.58,12.58,22300.0,10.0827,10.0827,10.0747,10.0747,22300.0
2011-06-10 13:25:00,12.58,12.59,12.58,12.58,23000.0,10.0747,10.0827,10.0747,10.0747,23000.0
2011-06-10 13:30:00,12.59,12.59,12.57,12.58,156500.0,10.0827,10.0827,10.0667,10.0747,156500.0
2011-06-10 13:35:00,12.57,12.58,12.54,12.56,181500.0,10.0667,10.0747,10.0427,10.0587,181500.0
2011-06-10 13:40:00,12.56,12.56,12.53,12.53,107900.0,10.0587,10.0587,10.0347,10.0347,107900.0
2011-06-10 13:45:00,12.53,12.53,12.51,12.52,142300.0,10.0347,10.0347,10.0187,10.0267,142300.0
2011-06-10 13:50:00,12.52,12.52,12.51,12.51,29700.0,10.0267,10.0267,10.0187,10.0187,29700.0
2011-06-10 13:55:00,12.51,12.52,12.5,12.51,127700.0,10.0187,10.0267,10.0107,10.0187,127700.0
2011-06-10 14:00:00,12.51,12.57,12.5,12.57,185700.0,10.0187,10.0667,10.0107,10.0667,185700.0
2011-06-10 14:05:00,12.57,12.63,12.56,12.59,256700.0,10.0667,10.1148,10.0587,10.0827,256700.0
2011-06-10 14:10:00,12.59,12.59,12.57,12.59,188100.0,10.0827,10.0827,10.0667,10.0827,188100.0
2011-06-10 14:15:00,12.59,12.63,12.58,12.62,107100.0,10.0827,10.1148,10.0747,10.1068,107100.0
2011-06-10 14:20:00,12.62,12.63,12.6,12.6,222300.0,10.1068,10.1148,10.0907,10.0907,222300.0
2011-06-10 14:25:00,12.61,12.63,12.6,12.61,115500.0,10.0987,10.1148,10.0907,10.0987,115500.0
2011-06-10 14:30:00,12.62,12.63,12.6,12.61,152700.0,10.1068,10.1148,10.0907,10.0987,152700.0
2011-06-10 14:35:00,12.6,12.62,12.59,12.62,122500.0,10.0907,10.1068,10.0827,10.1068,122500.0
2011-06-10 14:40:00,12.61,12.64,12.61,12.62,503000.0,10.0987,10.1228,10.0987,10.1068,503000.0
2011-06-10 14:45:00,12.62,12.64,12.61,12.63,118000.0,10.1068,10.1228,10.0987,10.1148,118000.0
2011-06-10 14:50:00,12.63,12.66,12.63,12.66,148000.0,10.1148,10.1388,10.1148,10.1388,148000.0
2011-06-10 14:55:00,12.66,12.69,12.65,12.69,88000.0,10.1388,10.1628,10.1308,10.1628,88000.0
2011-06-10 15:00:00,12.69,12.69,12.65,12.66,239700.0,10.1628,10.1628,10.1308,10.1388,239700.0
2011-06-10 15:05:00,12.66,12.67,12.63,12.64,437700.0,10.1388,10.1468,10.1148,10.1228,437700.0
2011-06-10 15:10:00,12.64,12.65,12.61,12.62,568600.0,10.1228,10.1308,10.0987,10.1068,568600.0
2011-06-10 15:15:00,12.62,12.66,12.61,12.64,213800.0,10.1068,10.1388,10.0987,10.1228,213800.0
2011-06-10 15:20:00,12.65,12.65,12.63,12.65,739200.0,10.1308,10.1308,10.1148,10.1308,739200.0
2011-06-10 15:25:00,12.64,12.65,12.63,12.63,193500.0,10.1228,10.1308,10.1148,10.1148,193500.0
2011-06-10 15:30:00,12.63,12.65,12.62,12.64,324100.0,10.1148,10.1308,10.1068,10.1228,324100.0
2011-06-10 15:35:00,12.65,12.65,12.61,12.61,248000.0,10.1308,10.1308,10.0987,10.0987,248000.0
2011-06-10 15:40:00,12.61,12.62,12.6,12.6,197300.0,10.0987,10.1068,10.0907,10.0907,197300.0
2011-06-10 15:45:00,12.6,12.6,12.57,12.59,352000.0,10.0907,10.0907,10.0667,10.0827,352000.0
2011-06-10 15:50:00,12.59,12.59,12.53,12.55,836300.0,10.0827,10.0827,10.0347,10.0507,836300.0
2011-06-10 15:55:00,12.55,12.58,12.54,12.57,889100.0,10.0507,10.0747,10.0427,10.0667,889100.0
2011-06-13 09:30:00,12.67,12.69,12.53,12.58,360400.0,10.1468,10.1628,10.0347,10.0747,360400.0
2011-06-13 09:35:00,12.57,12.68,12.57,12.66,126100.0,10.0667,10.1548,10.0667,10.1388,126100.0
2011-06-13 09:40:00,12.66,12.69,12.64,12.64,127100.0,10.1388,10.1628,10.1228,10.1228,127100.0
2011-06-13 09:45:00,12.65,12.65,12.58,12.58,55900.0,10.1308,10.1308,10.0747,10.0747,55900.0
2011-06-13 09:50:00,12.59,12.59,12.52,12.55,79000.0,10.0827,10.0827,10.0267,10.0507,79000.0
2011-06-13 09:55:00,12.54,12.57,12.52,12.54,147600.0,10.0427,10.0667,10.0267,10.0427,147600.0
2011-06-13 10:00:00,12.53,12.55,12.5,12.55,219000.0,10.0347,10.0507,10.0107,10.0507,219000.0
2011-06-13 10:05:00,12.55,12.57,12.53,12.57,151100.0,10.0507,10.0667,10.0347,10.0667,151100.0
2011-06-13 10:10:00,12.56,12.57,12.54,12.55,69500.0,10.0587,10.0667,10.0427,10.0507,69500.0
2011-06-13 10:15:00,12.54,12.56,12.54,12.55,50200.0,10.0427,10.0587,10.0427,10.0507,50200.0
2011-06-13 10:20:00,12.55,12.58,12.54,12.56,161800.0,10.0507,10.0747,10.0427,10.0587,161800.0
2011-06-13 10:25:00,12.56,12.62,12.56,12.61,117400.0,10.0587,10.1068,10.0587,10.0987,117400.0
2011-06-13 10:30:00,12.62,12.62,12.56,12.58,166400.0,10.1068,10.1068,10.0587,10.0747,166400.0
2011-06-13 10:35:00,12.57,12.58,12.54,12.54,157100.0,10.0667,10.0747,10.0427,10.0427,157100.0
2011-06-13 10:40:00,12.54,12.54,12.5,12.51,133600.0,10.0427,10.0427,10.0107,10.0187,133600.0
2011-06-13 10:45:00,12.51,12.55,12.5,12.54,105700.0,10.0187,10.0507,10.0107,10.0427,105700.0
2011-06-13 10:50:00,12.55,12.55,12.53,12.53,72500.0,10.0507,10.0507,10.0347,10.0347,72500.0
2011-06-13 10:55:00,12.53,12.54,12.5,12.52,132800.0,10.0347,10.0427,10.0107,10.0267,132800.0
2011-06-13 11:00:00,12.52,12.53,12.49,12.5,80300.0,10.0267,10.0347,10.0026,10.0107,80300.0
2011-06-13 11:05:00,12.5,12.52,12.49,12.49,60100.0,10.0107,10.0267,10.0026,10.0026,60100.0
2011-06-13 11:10:00,12.49,12.53,12.48,12.53,111600.0,10.0026,10.0347,9.9946,10.0347,111600.0
2011-06-13 11:15:00,12.53,12.53,12.52,12.52,79500.0,10.0347,10.0347,10.0267,10.0267,79500.0
2011-06-13 11:20:00,12.53,12.55,12.51,12.55,83200.0,10.0347,10.0507,10.0187,10.0507,83200.0
2011-06-13 11:25:00,12.55,12.56,12.54,12.54,62600.0,10.0507,10.0587,10.0427,10.0427,62600.0
2011-06-13 11:30:00,12.54,12.55,12.52,12.53,227500.0,10.0427,10.0507,10.0267,10.0347,227500.0
2011-06-13 11:35:00,12.52,12.53,12.51,12.53,52700.0,10.0267,10.0347,10.0187,10.0347,52700.0
2011-06-13 11:40:00,12.53,12.53,12.5,12.5,106900.0,10.0347,10.0347,10.0107,10.0107,106900.0
2011-06-13 11:45:00,12.5,12.51,12.47,12.47,102500.0,10.0107,10.0187,9.9866,9.9866,102500.0
2011-06-13 11:50:00,12.48,12.49,12.47,12.48,104100.0,9.9946,10.0026,9.9866,9.9946,104100.0
2011-06-13 11:55:00,12.48,12.49,12.47,12.48,65300.0,9.9946,10.0026,9.9866,9.9946,65300.0
2011-06-13 12:00:00,12.47,12.5,12.47,12.49,119900.0,9.9866,10.0107,9.9866,10.0026,119900.0
2011-06-13 12:05:00,12.49,12.5,12.47,12.47,85000.0,10.0026,10.0107,9.9866,9.9866,85000.0
2011-06-13 12:10:00,12.47,12.49,12.46,12.49,102800.0,9.9866,10.0026,9.9786,10.0026,102800.0
2011-06-13 12:15:00,12.48,12.49,12.46,12.46,93600.0,9.9946,10.0026,9.9786,9.9786,93600.0
2011-06-13 12:20:00,12.46,12.47,12.44,12.44,177700.0,9.9786,9.9866,9.9626,9.9626,177700.0
2011-06-13 12:25:00,12.44,12.47,12.44,12.45,115600.0,9.9626,9.9866,9.9626,9.9706,115600.0
2011-06-13 12:30:00,12.45,12.48,12.45,12.46,98900.0,9.9706,9.9946,9.9706,9.9786,98900.0
2011-06-13 12:35:00,12.46,12.47,12.45,12.46,75800.0,9.9786,9.9866,9.9706,9.9786,75800.0
2011-06-13 12:40:00,12.46,12.47,12.44,12.46,246200.0,9.9786,9.9866,9.9626,9.9786,246200.0
2011-06-13 12:45:00,12.46,12.47,12.43,12.43,146500.0,9.9786,9.9866,9.9546,9.9546,146500.0
2011-06-13 12:50:00,12.43,12.44,12.43,12.43,27300.0,9.9546,9.9626,9.9546,9.9546,27300.0
2011-06-13 12:55:00,12.43,12.44,12.43,12.44,57600.0,9.9546,9.9626,9.9546,9.9626,57600.0
2011-06-13 13:00:00,12.44,12.45,12.4,12.41,245400.0,9.9626,9.9706,9.9306,9.9386,245400.0
2011-06-13 13:05:00,12.41,12.42,12.41,12.41,27500.0,9.9386,9.9466,9.9386,9.9386,27500.0
2011-06-13 13:10:00,12.42,12.42,12.41,12.42,111400.0,9.9466,9.9466,9.9386,9.9466,111400.0
2011-06-13 13:15:00,12.42,12.43,12.41,12.42,166400.0,9.9466,9.9546,9.9386,9.9466,166400.0
2011-06-13 13:20:00,12.42,12.44,12.42,12.44,93700.0,9.9466,9.9626,9.9466,9.9626,93700.0
2011-06-13 13:25:00,12.44,12.46,12.44,12.46,121400.0,9.9626,9.9786,9.9626,9.9786,121400.0
2011-06-13 13:30:00,12.46,12.46,12.45,12.45,24800.0,9.9786,9.9786,9.9706,9.9706,24800.0
2011-06-13 13:35:00,12.45,12.46,12.44,12.46,165500.0,9.9706,9.9786,9.9626,9.9786,165500.0
2011-06-13 13:40:00,12.45,12.46,12.45,12.45,33100.0,9.9706,9.9786,9.9706,9.9706,33100.0
2011-06-13 13:45:00,12.46,12.46,12.44,12.44,56900.0,9.9786,9.9786,9.9626,9.9626,56900.0
2011-06-13 13:50:00,12.44,12.48,12.44,12.48,146000.0,9.9626,9.9946,9.9626,9.9946,146000.0
2011-06-13 13:55:00,12.47,12.5,12.47,12.5,235300.0,9.9866,10.0107,9.9866,10.0107,235300.0
2011-06-13 14:00:00,12.5,12.51,12.49,12.51,164000.0,10.0107,10.0187,10.0026,10.0187,164000.0
2011-06-13 14:05:00,12.51,12.54,12.5,12.53,241700.0,10.0187,10.0427,10.0107,10.0347,241700.0
2011-06-13 14:10:00,12.52,12.53,12.51,12.51,54500.0,10.0267,10.0347,10.0187,10.0187,54500.0
2011-06-13 14:15:00,12.51,12.52,12.5,12.51,41200.0,10.0187,10.0267,10.0107,10.0187,41200.0
2011-06-13 14:20:00,12.5,12.51,12.5,12.51,37800.0,10.0107,10.0187,10.0107,10.0187,37800.0
2011-06-13 14:25:00,12.5,12.51,12.5,12.5,32100.0,10.0107,10.0187,10.0107,10.0107,32100.0
2011-06-13 14:30:00,12.51,12.51,12.47,12.49,125600.0,10.0187,10.0187,9.9866,10.0026,125600.0
2011-06-13 14:35:00,12.49,12.49,12.47,12.49,90300.0,10.0026,10.0026,9.9866,10.0026,90300.0
2011-06-13 14:40:00,12.48,12.51,12.48,12.51,117200.0,9.9946,10.0187,9.9946,10.0187,117200.0
2011-06-13 14:45:00,12.5,12.52,12.5,12.52,90700.0,10.0107,10.0267,10.0107,10.0267,90700.0
2011-06-13 14:50:00,12.52,12.52,12.48,12.49,83300.0,10.0267,10.0267,9.9946,10.0026,83300.0
2011-06-13 14:55:00,12.48,12.49,12.48,12.48,76600.0,9.9946,10.0026,9.9946,9.9946,76600.0
2011-06-13 15:00:00,12.49,12.49,12.47,12.49,107100.0,10.0026,10.0026,9.9866,10.0026,107100.0
2011-06-13 15:05:00,12.49,12.53,12.49,12.5,192400.0,10.0026,10.0347,10.0026,10.0107,192400.0
2011-06-13 15:10:00,12.51,12.51,12.49,12.5,66600.0,10.0187,10.0187,10.0026,10.0107,66600.0
2011-06-13 15:15:00,12.5,12.5,12.47,12.49,188200.0,10.0107,10.0107,9.9866,10.0026,188200.0
2011-06-13 15:20:00,12.49,12.5,12.48,12.49,158700.0,10.0026,10.0107,9.9946,10.0026,158700.0
2011-06-13 15:25:00,12.48,12.51,12.48,12.5,113900.0,9.9946,10.0187,9.9946,10.0107,113900.0
2011-06-13 15:30:00,12.51,12.51,12.47,12.49,209400.0,10.0187,10.0187,9.9866,10.0026,209400.0
2011-06-13 15:35:00,12.49,12.5,12.46,12.47,148900.0,10.0026,10.0107,9.9786,9.9866,148900.0
2011-06-13 15:40:00,12.47,12.49,12.45,12.47,248400.0,9.9866,10.0026,9.9706,9.9866,248400.0
2011-06-13 15:45:00,12.48,12.48,12.45,12.46,357700.0,9.9946,9.9946,9.9706,9.9786,357700.0
2011-06-13 15:50:00,12.46,12.48,12.46,12.48,373200.0,9.9786,9.9946,9.9786,9.9946,373200.0
2011-06-13 15:55:00,12.48,12.48,12.46,12.47,705400.0,9.9946,9.9946,9.9786,9.9866,705400.0
2011-06-14 09:30:00,12.58,12.75,12.57,12.65,688000.0,10.0747,10.2109,10.0667,10.1308,688000.0
2011-06-14 09:35:00,12.65,12.73,12.63,12.67,885000.0,10.1308,10.1948,10.1148,10.1468,885000.0
2011-06-14 09:40:00,12.67,12.69,12.66,12.67,200300.0,10.1468,10.1628,10.1388,10.1468,200300.0
2011-06-14 09:45:00,12.67,12.69,12.66,12.68,91800.0,10.1468,10.1628,10.1388,10.1548,91800.0
2011-06-14 09:50:00,12.68,12.7,12.67,12.7,353600.0,10.1548,10.1708,10.1468,10.1708,353600.0
2011-06-14 09:55:00,12.7,12.71,12.65,12.68,219900.0,10.1708,10.1788,10.1308,10.1548,219900.0
2011-06-14 10:00:00,12.68,12.71,12.64,12.7,289400.0,10.1548,10.1788,10.1228,10.1708,289400.0
2011-06-14 10:05:00,12.7,12.7,12.68,12.69,94600.0,10.1708,10.1708,10.1548,10.1628,94600.0
2011-06-14 10:10:00,12.68,12.71,12.68,12.69,222500.0,10.1548,10.1788,10.1548,10.1628,222500.0
2011-06-14 10:15:00,12.69,12.72,12.69,12.71,143600.0,10.1628,10.1868,10.1628,10.1788,143600.0
2011-06-14 10:20:00,12.71,12.75,12.71,12.75,530000.0,10.1788,10.2109,10.1788,10.2109,530000.0
2011-06-14 10:25:00,12.74,12.75,12.73,12.75,172900.0,10.2029,10.2109,10.1948,10.2109,172900.0
2011-06-14 10:30:00,12.75,12.78,12.74,12.76,171400.0,10.2109,10.2349,10.2029,10.2189,171400.0
2011-06-14 10:35:00,12.77,12.83,12.75,12.83,454500.0,10.2269,10.2749,10.2109,10.2749,454500.0
2011-06-14 10:40:00,12.83,12.83,12.79,12.82,238100.0,10.2749,10.2749,10.2429,10.2669,238100.0
2011-06-14 10:45:00,12.82,12.82,12.78,12.78,85500.0,10.2669,10.2669,10.2349,10.2349,85500.0
2011-06-14 10:50:00,12.78,12.8,12.77,12.77,122500.0,10.2349,10.2509,10.2269,10.2269,122500.0
2011-06-14 10:55:00,12.78,12.81,12.77,12.8,346900.0,10.2349,10.2589,10.2269,10.2509,346900.0
2011-06-14 11:00:00,12.8,12.8,12.78,12.8,102700.0,10.2509,10.2509,10.2349,10.2509,102700.0
2011-06-14 11:05:00,12.8,12.81,12.79,12.81,170900.0,10.2509,10.2589,10.2429,10.2589,170900.0
2011-06-14 11:10:00,12.8,12.81,12.8,12.8,46700.0,10.2509,10.2589,10.2509,10.2509,46700.0
2011-06-14 11:15:00,12.8,12.81,12.79,12.79,241500.0,10.2509,10.2589,10.2429,10.2429,241500.0
2011-06-14 11:20:00,12.79,12.8,12.77,12.77,134000.0,10.2429,10.2509,10.2269,10.2269,134000.0
2011-06-14 11:25:00,12.77,12.8,12.77,12.8,162200.0,10.2269,10.2509,10.2269,10.2509,162200.0
2011-06-14 11:30:00,12.8,12.81,12.78,12.78,88500.0,10.2509,10.2589,10.2349,10.2349,88500.0
2011-06-14 11:35:00,12.78,12.79,12.75,12.75,413700.0,10.2349,10.2429,10.2109,10.2109,413700.0
2011-06-14 11:40:00,12.76,12.77,12.75,12.75,281000.0,10.2189,10.2269,10.2109,10.2109,281000.0
2011-06-14 11:45:00,12.75,12.75,12.71,12.73,150600.0,10.2109,10.2109,10.1788,10.1948,150600.0
2011-06-14 11:50:00,12.73,12.73,12.71,12.73,137300.0,10.1948,10.1948,10.1788,10.1948,137300.0
2011-06-14 11:55:00,12.73,12.74,12.72,12.74,124000.0,10.1948,10.2029,10.1868,10.2029,124000.0
2011-06-14 12:00:00,12.73,12.74,12.72,12.74,69200.0,10.1948,10.2029,10.1868,10.2029,69200.0
2011-06-14 12:05:00,12.74,12.74,12.71,12.71,135300.0,10.2029,10.2029,10.1788,10.1788,135300.0
2011-06-14 12:10:00,12.71,12.72,12.71,12.72,13700.0,10.1788,10.1868,10.1788,10.1868,13700.0
2011-06-14 12:15:00,12.72,12.72,12.71,12.71,17100.0,10.1868,10.1868,10.1788,10.1788,17100.0
2011-06-14 12:20:00,12.71,12.72,12.71,12.71,26100.0,10.1788,10.1868,10.1788,10.1788,26100.0
2011-06-14 12:25:00,12.71,12.72,12.71,12.72,24600.0,10.1788,10.1868,10.1788,10.1868,24600.0
2011-06-14 12:30:00,12.71,12.72,12.71,12.71,17800.0,10.1788,10.1868,10.1788,10.1788,17800.0
2011-06-14 12:35:00,12.71,12.72,12.69,12.69,89600.0,10.1788,10.1868,10.1628,10.1628,89600.0
2011-06-14 12:40:00,12.69,12.7,12.69,12.7,43700.0,10.1628,10.1708,10.1628,10.1708,43700.0
2011-06-14 12:45:00,12.69,12.71,12.69,12.7,289400.0,10.1628,10.1788,10.1628,10.1708,289400.0
2011-06-14 12:50:00,12.7,12.7,12.69,12.69,110100.0,10.1708,10.1708,10.1628,10.1628,110100.0
2011-06-14 12:55:00,12.69,12.72,12.69,12.71,252500.0,10.1628,10.1868,10.1628,10.1788,252500.0
2011-06-14 13:00:00,12.71,12.72,12.69,12.69,49900.0,10.1788,10.1868,10.1628,10.1628,49900.0
2011-06-14 13:05:00,12.69,12.7,12.69,12.7,29700.0,10.1628,10.1708,10.1628,10.1708,29700.0
2011-06-14 13:10:00,12.69,12.7,12.69,12.7,24300.0,10.1628,10.1708,10.1628,10.1708,24300.0
2011-06-14 13:15:00,12.7,12.7,12.69,12.7,38600.0,10.1708,10.1708,10.1628,10.1708,38600.0
2011-06-14 13:20:00,12.7,12.71,12.69,12.71,145000.0,10.1708,10.1788,10.1628,10.1788,145000.0
2011-06-14 13:25:00,12.71,12.71,12.7,12.71,47900.0,10.1788,10.1788,10.1708,10.1788,47900.0
2011-06-14 13:30:00,12.71,12.75,12.71,12.75,138500.0,10.1788,10.2109,10.1788,10.2109,138500.0
2011-06-14 13:35:00,12.75,12.76,12.74,12.74,117300.0,10.2109,10.2189,10.2029,10.2029,117300.0
2011-06-14 13:40:00,12.75,12.75,12.73,12.75,112900.0,10.2109,10.2109,10.1948,10.2109,112900.0
2011-06-14 13:45:00,12.74,12.75,12.74,12.75,53800.0,10.2029,10.2109,10.2029,10.2109,53800.0
2011-06-14 13:50:00,12.75,12.76,12.75,12.76,150000.0,10.2109,10.2189,10.2109,10.2189,150000.0
2011-06-14 13:55:00,12.76,12.76,12.74,12.74,187300.0,10.2189,10.2189,10.2029,10.2029,187300.0
2011-06-14 14:00:00,12.74,12.75,12.72,12.73,128700.0,10.2029,10.2109,10.1868,10.1948,128700.0
2011-06-14 14:05:00,12.73,12.74,12.72,12.74,80800.0,10.1948,10.2029,10.1868,10.2029,80800.0
2011-06-14 14:10:00,12.73,12.74,12.73,12.74,42900.0,10.1948,10.2029,10.1948,10.2029,42900.0
2011-06-14 14:15:00,12.74,12.75,12.74,12.75,76700.0,10.2029,10.2109,10.2029,10.2109,76700.0
2011-06-14 14:20:00,12.75,12.75,12.74,12.75,63900.0,10.2109,10.2109,10.2029,10.2109,63900.0
2011-06-14 14:25:00,12.75,12.76,12.72,12.73,257100.0,10.2109,10.2189,10.1868,10.1948,257100.0
2011-06-14 14:30:00,12.73,12.75,12.71,12.75,225700.0,10.1948,10.2109,10.1788,10.2109,225700.0
2011-06-14 14:35:00,12.75,12.75,12.73,12.74,276800.0,10.2109,10.2109,10.1948,10.2029,276800.0
2011-06-14 14:40:00,12.73,12.75,12.73,12.75,83700.0,10.1948,10.2109,10.1948,10.2109,83700.0
2011-06-14 14:45:00,12.75,12.76,12.74,12.75,69600.0,10.2109,10.2189,10.2029,10.2109,69600.0
2011-06-14 14:50:00,12.76,12.76,12.74,12.74,72800.0,10.2189,10.2189,10.2029,10.2029,72800.0
2011-06-14 14:55:00,12.74,12.74,12.72,12.74,116600.0,10.2029,10.2029,10.1868,10.2029,116600.0
2011-06-14 15:00:00,12.74,12.74,12.73,12.74,50300.0,10.2029,10.2029,10.1948,10.2029,50300.0
2011-06-14 15:05:00,12.73,12.74,12.72,12.73,170300.0,10.1948,10.2029,10.1868,10.1948,170300.0
2011-06-14 15:10:00,12.73,12.73,12.72,12.73,29900.0,10.1948,10.1948,10.1868,10.1948,29900.0
2011-06-14 15:15:00,12.73,12.75,12.72,12.74,186900.0,10.1948,10.2109,10.1868,10.2029,186900.0
2011-06-14 15:20:00,12.75,12.75,12.74,12.75,65600.0,10.2109,10.2109,10.2029,10.2109,65600.0
2011-06-14 15:25:00,12.74,12.75,12.73,12.74,152700.0,10.2029,10.2109,10.1948,10.2029,152700.0
2011-06-14 15:30:00,12.73,12.74,12.72,12.72,108500.0,10.1948,10.2029,10.1868,10.1868,108500.0
2011-06-14 15:35:00,12.72,12.73,12.69,12.71,332100.0,10.1868,10.1948,10.1628,10.1788,332100.0
2011-06-14 15:40:00,12.71,12.71,12.68,12.69,715000.0,10.1788,10.1788,10.1548,10.1628,715000.0
2011-06-14 15:45:00,12.68,12.71,12.67,12.7,333100.0,10.1548,10.1788,10.1468,10.1708,333100.0
2011-06-14 15:50:00,12.71,12.72,12.69,12.71,411600.0,10.1788,10.1868,10.1628,10.1788,411600.0
2011-06-14 15:55:00,12.7,12.72,12.7,12.7,733300.0,10.1708,10.1868,10.1708,10.1708,733300.0
2011-06-15 09:30:00,12.62,12.62,12.5,12.57,433500.0,10.1068,10.1068,10.0107,10.0667,433500.0
2011-06-15 09:35:00,12.58,12.6,12.54,12.55,277800.0,10.0747,10.0907,10.0427,10.0507,277800.0
2011-06-15 09:40:00,12.54,12.6,12.53,12.6,580600.0,10.0427,10.0907,10.0347,10.0907,580600.0
2011-06-15 09:45:00,12.6,12.62,12.58,12.62,155600.0,10.0907,10.1068,10.0747,10.1068,155600.0
2011-06-15 09:50:00,12.61,12.72,12.61,12.7,267300.0,10.0987,10.1868,10.0987,10.1708,267300.0
2011-06-15 09:55:00,12.71,12.74,12.7,12.73,244200.0,10.1788,10.2029,10.1708,10.1948,244200.0
2011-06-15 10:00:00,12.72,12.73,12.68,12.7,257600.0,10.1868,10.1948,10.1548,10.1708,257600.0
2011-06-15 10:05:00,12.71,12.75,12.7,12.75,240700.0,10.1788,10.2109,10.1708,10.2109,240700.0
2011-06-15 10:10:00,12.74,12.77,12.72,12.75,279300.0,10.2029,10.2269,10.1868,10.2109,279300.0
2011-06-15 10:15:00,12.75,12.75,12.71,12.71,193900.0,10.2109,10.2109,10.1788,10.1788,193900.0
2011-06-15 10:20:00,12.71,12.72,12.67,12.69,98900.0,10.1788,10.1868,10.1468,10.1628,98900.0
2011-06-15 10:25:00,12.68,12.69,12.65,12.67,175400.0,10.1548,10.1628,10.1308,10.1468,175400.0
2011-06-15 10:30:00,12.67,12.67,12.63,12.64,222500.0,10.1468,10.1468,10.1148,10.1228,222500.0
2011-06-15 10:35:00,12.65,12.67,12.6,12.67,346400.0,10.1308,10.1468,10.0907,10.1468,346400.0
2011-06-15 10:40:00,12.68,12.68,12.65,12.67,115100.0,10.1548,10.1548,10.1308,10.1468,115100.0
2011-06-15 10:45:00,12.67,12.69,12.67,12.68,59300.0,10.1468,10.1628,10.1468,10.1548,59300.0
2011-06-15 10:50:00,12.68,12.69,12.63,12.63,147600.0,10.1548,10.1628,10.1148,10.1148,147600.0
2011-06-15 10:55:00,12.63,12.65,12.63,12.64,34800.0,10.1148,10.1308,10.1148,10.1228,34800.0
2011-06-15 11:00:00,12.64,12.65,12.62,12.63,133000.0,10.1228,10.1308,10.1068,10.1148,133000.0
2011-06-15 11:05:00,12.63,12.64,12.62,12.63,111600.0,10.1148,10.1228,10.1068,10.1148,111600.0
2011-06-15 11:10:00,12.63,12.63,12.6,12.61,79000.0,10.1148,10.1148,10.0907,10.0987,79000.0
2011-06-15 11:15:00,12.61,12.63,12.61,12.63,52700.0,10.0987,10.1148,10.0987,10.1148,52700.0
2011-06-15 11:20:00,12.63,12.64,12.62,12.63,67200.0,10.1148,10.1228,10.1068,10.1148,67200.0
2011-06-15 11:25:00,12.64,12.64,12.61,12.62,112900.0,10.1228,10.1228,10.0987,10.1068,112900.0
2011-06-15 11:30:00,12.62,12.63,12.61,12.62,114100.0,10.1068,10.1148,10.0987,10.1068,114100.0
2011-06-15 11:35:00,12.62,12.62,12.59,12.61,451800.0,10.1068,10.1068,10.0827,10.0987,451800.0
2011-06-15 11:40:00,12.61,12.64,12.61,12.64,189900.0,10.0987,10.1228,10.0987,10.1228,189900.0
2011-06-15 11:45:00,12.64,12.65,12.62,12.62,169000.0,10.1228,10.1308,10.1068,10.1068,169000.0
2011-06-15 11:50:00,12.62,12.62,12.59,12.6,191700.0,10.1068,10.1068,10.0827,10.0907,191700.0
2011-06-15 11:55:00,12.6,12.62,12.59,12.6,249100.0,10.0907,10.1068,10.0827,10.0907,249100.0
2011-06-15 12:00:00,12.6,12.62,12.59,12.61,103800.0,10.0907,10.1068,10.0827,10.0987,103800.0
2011-06-15 12:05:00,12.61,12.61,12.59,12.61,91400.0,10.0987,10.0987,10.0827,10.0987,91400.0
2011-06-15 12:10:00,12.6,12.63,12.6,12.62,107500.0,10.0907,10.1148,10.0907,10.1068,107500.0
2011-06-15 12:15:00,12.62,12.63,12.55,12.56,163400.0,10.1068,10.1148,10.0507,10.0587,163400.0
2011-06-15 12:20:00,12.55,12.57,12.53,12.53,155900.0,10.0507,10.0667,10.0347,10.0347,155900.0
2011-06-15 12:25:00,12.53,12.56,12.51,12.56,146800.0,10.0347,10.0587,10.0187,10.0587,146800.0
2011-06-15 12:30:00,12.56,12.58,12.56,12.56,54500.0,10.0587,10.0747,10.0587,10.0587,54500.0
2011-06-15 12:35:00,12.56,12.6,12.56,12.59,83500.0,10.0587,10.0907,10.0587,10.0827,83500.0
2011-06-15 12:40:00,12.58,12.59,12.57,12.58,45400.0,10.0747,10.0827,10.0667,10.0747,45400.0
2011-06-15 12:45:00,12.57,12.59,12.57,12.57,67100.0,10.0667,10.0827,10.0667,10.0667,67100.0
2011-06-15 12:50:00,12.58,12.61,12.57,12.6,366600.0,10.0747,10.0987,10.0667,10.0907,366600.0
2011-06-15 12:55:00,12.61,12.61,12.56,12.57,117300.0,10.0987,10.0987,10.0587,10.0667,117300.0
2011-06-15 13:00:00,12.57,12.59,12.55,12.56,144000.0,10.0667,10.0827,10.0507,10.0587,144000.0
2011-06-15 13:05:00,12.55,12.55,12.54,12.54,58100.0,10.0507,10.0507,10.0427,10.0427,58100.0
2011-06-15 13:10:00,12.54,12.55,12.53,12.55,109500.0,10.0427,10.0507,10.0347,10.0507,109500.0
2011-06-15 13:15:00,12.54,12.56,12.53,12.53,107400.0,10.0427,10.0587,10.0347,10.0347,107400.0
2011-06-15 13:20:00,12.54,12.54,12.52,12.54,95800.0,10.0427,10.0427,10.0267,10.0427,95800.0
2011-06-15 13:25:00,12.55,12.57,12.53,12.56,145900.0,10.0507,10.0667,10.0347,10.0587,145900.0
2011-06-15 13:30:00,12.56,12.58,12.54,12.55,159400.0,10.0587,10.0747,10.0427,10.0507,159400.0
2011-06-15 13:35:00,12.56,12.56,12.54,12.56,116600.0,10.0587,10.0587,10.0427,10.0587,116600.0
2011-06-15 13:40:00,12.56,12.59,12.55,12.57,83900.0,10.0587,10.0827,10.0507,10.0667,83900.0
2011-06-15 13:45:00,12.58,12.6,12.57,12.59,147600.0,10.0747,10.0907,10.0667,10.0827,147600.0
2011-06-15 13:50:00,12.58,12.6,12.56,12.56,188300.0,10.0747,10.0907,10.0587,10.0587,188300.0
2011-06-15 13:55:00,12.55,12.58,12.55,12.58,76100.0,10.0507,10.0747,10.0507,10.0747,76100.0
2011-06-15 14:00:00,12.58,12.59,12.57,12.57,106600.0,10.0747,10.0827,10.0667,10.0667,106600.0
2011-06-15 14:05:00,12.57,12.59,12.57,12.58,130600.0,10.0667,10.0827,10.0667,10.0747,130600.0
2011-06-15 14:10:00,12.58,12.59,12.57,12.57,116800.0,10.0747,10.0827,10.0667,10.0667,116800.0
2011-06-15 14:15:00,12.58,12.58,12.55,12.56,51600.0,10.0747,10.0747,10.0507,10.0587,51600.0
2011-06-15 14:20:00,12.56,12.57,12.54,12.55,205700.0,10.0587,10.0667,10.0427,10.0507,205700.0
2011-06-15 14:25:00,12.55,12.56,12.54,12.55,228200.0,10.0507,10.0587,10.0427,10.0507,228200.0
2011-06-15 14:30:00,12.54,12.6,12.54,12.6,259100.0,10.0427,10.0907,10.0427,10.0907,259100.0
2011-06-15 14:35:00,12.6,12.62,12.59,12.61,90400.0,10.0907,10.1068,10.0827,10.0987,90400.0
2011-06-15 14:40:00,12.61,12.61,12.59,12.6,144300.0,10.0987,10.0987,10.0827,10.0907,144300.0
2011-06-15 14:45:00,12.6,12.63,12.58,12.61,355800.0,10.0907,10.1148,10.0747,10.0987,355800.0
2011-06-15 14:50:00,12.61,12.62,12.58,12.6,329600.0,10.0987,10.1068,10.0747,10.0907,329600.0
2011-06-15 14:55:00,12.6,12.6,12.58,12.6,97400.0,10.0907,10.0907,10.0747,10.0907,97400.0
2011-06-15 15:00:00,12.59,12.61,12.58,12.59,336500.0,10.0827,10.0987,10.0747,10.0827,336500.0
2011-06-15 15:05:00,12.59,12.6,12.57,12.59,403600.0,10.0827,10.0907,10.0667,10.0827,403600.0
2011-06-15 15:10:00,12.58,12.6,12.57,12.6,164300.0,10.0747,10.0907,10.0667,10.0907,164300.0
2011-06-15 15:15:00,12.6,12.6,12.58,12.6,204700.0,10.0907,10.0907,10.0747,10.0907,204700.0
2011-06-15 15:20:00,12.6,12.6,12.58,12.59,285600.0,10.0907,10.0907,10.0747,10.0827,285600.0
2011-06-15 15:25:00,12.59,12.61,12.58,12.59,187200.0,10.0827,10.0987,10.0747,10.0827,187200.0
2011-06-15 15:30:00,12.59,12.6,12.57,12.59,454300.0,10.0827,10.0907,10.0667,10.0827,454300.0
2011-06-15 15:35:00,12.6,12.6,12.58,12.58,232800.0,10.0907,10.0907,10.0747,10.0747,232800.0
2011-06-15 15:40:00,12.59,12.59,12.58,12.58,71000.0,10.0827,10.0827,10.0747,10.0747,71000.0
2011-06-15 15:45:00,12.59,12.62,12.59,12.61,380200.0,10.0827,10.1068,10.0827,10.0987,380200.0
2011-06-15 15:50:00,12.59,12.61,12.58,12.6,636600.0,10.0827,10.0987,10.0747,10.0907,636600.0
2011-06-15 15:55:00,12.6,12.6,12.57,12.58,720400.0,10.0907,10.0907,10.0667,10.0747,720400.0
2011-06-16 09:30:00,12.58,12.58,12.51,12.52,288500.0,10.0747,10.0747,10.0187,10.0267,288500.0
2011-06-16 09:35:00,12.52,12.54,12.46,12.52,321000.0,10.0267,10.0427,9.9786,10.0267,321000.0
2011-06-16 09:40:00,12.51,12.56,12.5,12.52,752500.0,10.0187,10.0587,10.0107,10.0267,752500.0
2011-06-16 09:45:00,12.52,12.52,12.46,12.47,128900.0,10.0267,10.0267,9.9786,9.9866,128900.0
2011-06-16 09:50:00,12.47,12.53,12.46,12.53,74600.0,9.9866,10.0347,9.9786,10.0347,74600.0
2011-06-16 09:55:00,12.52,12.53,12.51,12.51,591200.0,10.0267,10.0347,10.0187,10.0187,591200.0
2011-06-16 10:00:00,12.51,12.55,12.47,12.54,324500.0,10.0187,10.0507,9.9866,10.0427,324500.0
2011-06-16 10:05:00,12.54,12.55,12.51,12.55,277800.0,10.0427,10.0507,10.0187,10.0507,277800.0
2011-06-16 10:10:00,12.54,12.61,12.53,12.61,224600.0,10.0427,10.0987,10.0347,10.0987,224600.0
2011-06-16 10:15:00,12.61,12.61,12.57,12.58,87400.0,10.0987,10.0987,10.0667,10.0747,87400.0
2011-06-16 10:20:00,12.58,12.6,12.57,12.6,91800.0,10.0747,10.0907,10.0667,10.0907,91800.0
2011-06-16 10:25:00,12.6,12.6,12.55,12.55,196600.0,10.0907,10.0907,10.0507,10.0507,196600.0
2011-06-16 10:30:00,12.55,12.56,12.54,12.56,121900.0,10.0507,10.0587,10.0427,10.0587,121900.0
2011-06-16 10:35:00,12.56,12.62,12.55,12.6,190800.0,10.0587,10.1068,10.0507,10.0907,190800.0
2011-06-16 10:40:00,12.61,12.62,12.59,12.6,130900.0,10.0987,10.1068,10.0827,10.0907,130900.0
2011-06-16 10:45:00,12.6,12.61,12.58,12.6,50900.0,10.0907,10.0987,10.0747,10.0907,50900.0
2011-06-16 10:50:00,12.6,12.61,12.57,12.58,119400.0,10.0907,10.0987,10.0667,10.0747,119400.0
2011-06-16 10:55:00,12.58,12.59,12.57,12.57,81600.0,10.0747,10.0827,10.0667,10.0667,81600.0
2011-06-16 11:00:00,12.58,12.58,12.52,12.54,178800.0,10.0747,10.0747,10.0267,10.0427,178800.0
2011-06-16 11:05:00,12.54,12.55,12.52,12.54,107700.0,10.0427,10.0507,10.0267,10.0427,107700.0
2011-06-16 11:10:00,12.54,12.55,12.53,12.54,116400.0,10.0427,10.0507,10.0347,10.0427,116400.0
2011-06-16 11:15:00,12.54,12.57,12.52,12.57,208600.0,10.0427,10.0667,10.0267,10.0667,208600.0
2011-06-16 11:20:00,12.57,12.58,12.55,12.57,207700.0,10.0667,10.0747,10.0507,10.0667,207700.0
2011-06-16 11:25:00,12.58,12.59,12.57,12.57,55800.0,10.0747,10.0827,10.0667,10.0667,55800.0
2011-06-16 11:30:00,12.58,12.59,12.55,12.55,108700.0,10.0747,10.0827,10.0507,10.0507,108700.0
2011-06-16 11:35:00,12.55,12.56,12.54,12.54,111300.0,10.0507,10.0587,10.0427,10.0427,111300.0
2011-06-16 11:40:00,12.54,12.55,12.52,12.53,67400.0,10.0427,10.0507,10.0267,10.0347,67400.0
2011-06-16 11:45:00,12.53,12.56,12.52,12.52,126100.0,10.0347,10.0587,10.0267,10.0267,126100.0
2011-06-16 11:50:00,12.52,12.53,12.51,12.53,107300.0,10.0267,10.0347,10.0187,10.0347,107300.0
2011-06-16 11:55:00,12.53,12.54,12.52,12.53,39800.0,10.0347,10.0427,10.0267,10.0347,39800.0
2011-06-16 12:00:00,12.53,12.54,12.53,12.54,117600.0,10.0347,10.0427,10.0347,10.0427,117600.0
2011-06-16 12:05:00,12.53,12.54,12.53,12.53,35400.0,10.0347,10.0427,10.0347,10.0347,35400.0
2011-06-16 12:10:00,12.53,12.54,12.52,12.54,100900.0,10.0347,10.0427,10.0267,10.0427,100900.0
2011-06-16 12:15:00,12.54,12.54,12.52,12.54,50200.0,10.0427,10.0427,10.0267,10.0427,50200.0
2011-06-16 12:20:00,12.53,12.55,12.53,12.53,93400.0,10.0347,10.0507,10.0347,10.0347,93400.0
2011-06-16 12:25:00,12.54,12.54,12.53,12.54,1011800.0,10.0427,10.0427,10.0347,10.0427,1011800.0
2011-06-16 12:30:00,12.53,12.54,12.53,12.53,37500.0,10.0347,10.0427,10.0347,10.0347,37500.0
2011-06-16 12:35:00,12.53,12.53,12.51,12.51,51400.0,10.0347,10.0347,10.0187,10.0187,51400.0
2011-06-16 12:40:00,12.51,12.51,12.5,12.5,81200.0,10.0187,10.0187,10.0107,10.0107,81200.0
2011-06-16 12:45:00,12.5,12.52,12.5,12.52,73500.0,10.0107,10.0267,10.0107,10.0267,73500.0
2011-06-16 12:50:00,12.52,12.52,12.5,12.51,141300.0,10.0267,10.0267,10.0107,10.0187,141300.0
2011-06-16 12:55:00,12.51,12.51,12.5,12.51,23800.0,10.0187,10.0187,10.0107,10.0187,23800.0
2011-06-16 13:00:00,12.51,12.51,12.5,12.5,78200.0,10.0187,10.0187,10.0107,10.0107,78200.0
2011-06-16 13:05:00,12.5,12.52,12.5,12.51,82600.0,10.0107,10.0267,10.0107,10.0187,82600.0
2011-06-16 13:10:00,12.51,12.52,12.5,12.51,72400.0,10.0187,10.0267,10.0107,10.0187,72400.0
2011-06-16 13:15:00,12.51,12.52,12.5,12.51,150300.0,10.0187,10.0267,10.0107,10.0187,150300.0
2011-06-16 13:20:00,12.51,12.52,12.49,12.52,186400.0,10.0187,10.0267,10.0026,10.0267,186400.0
2011-06-16 13:25:00,12.52,12.52,12.5,12.51,172600.0,10.0267,10.0267,10.0107,10.0187,172600.0
2011-06-16 13:30:00,12.5,12.51,12.49,12.49,85200.0,10.0107,10.0187,10.0026,10.0026,85200.0
2011-06-16 13:35:00,12.5,12.5,12.49,12.5,12500.0,10.0107,10.0107,10.0026,10.0107,12500.0
2011-06-16 13:40:00,12.5,12.5,12.48,12.49,159900.0,10.0107,10.0107,9.9946,10.0026,159900.0
2011-06-16 13:45:00,12.48,12.5,12.48,12.5,69900.0,9.9946,10.0107,9.9946,10.0107,69900.0
2011-06-16 13:50:00,12.5,12.51,12.49,12.49,95800.0,10.0107,10.0187,10.0026,10.0026,95800.0
2011-06-16 13:55:00,12.49,12.5,12.48,12.49,186000.0,10.0026,10.0107,9.9946,10.0026,186000.0
2011-06-16 14:00:00,12.49,12.5,12.48,12.5,238300.0,10.0026,10.0107,9.9946,10.0107,238300.0
2011-06-16 14:05:00,12.5,12.5,12.47,12.47,359100.0,10.0107,10.0107,9.9866,9.9866,359100.0
2011-06-16 14:10:00,12.47,12.48,12.45,12.45,157900.0,9.9866,9.9946,9.9706,9.9706,157900.0
2011-06-16 14:15:00,12.46,12.46,12.44,12.45,204300.0,9.9786,9.9786,9.9626,9.9706,204300.0
2011-06-16 14:20:00,12.44,12.45,12.44,12.44,107100.0,9.9626,9.9706,9.9626,9.9626,107100.0
2011-06-16 14:25:00,12.44,12.47,12.44,12.46,156500.0,9.9626,9.9866,9.9626,9.9786,156500.0
2011-06-16 14:30:00,12.46,12.47,12.46,12.46,87300.0,9.9786,9.9866,9.9786,9.9786,87300.0
2011-06-16 14:35:00,12.46,12.46,12.43,12.44,247300.0,9.9786,9.9786,9.9546,9.9626,247300.0
2011-06-16 14:40:00,12.43,12.44,12.41,12.41,158800.0,9.9546,9.9626,9.9386,9.9386,158800.0
2011-06-16 14:45:00,12.41,12.42,12.38,12.38,297900.0,9.9386,9.9466,9.9145,9.9145,297900.0
2011-06-16 14:50:00,12.37,12.41,12.36,12.39,303700.0,9.9065,9.9386,9.8985,9.9226,303700.0
2011-06-16 14:55:00,12.39,12.42,12.39,12.42,177800.0,9.9226,9.9466,9.9226,9.9466,177800.0
2011-06-16 15:00:00,12.41,12.43,12.41,12.42,90900.0,9.9386,9.9546,9.9386,9.9466,90900.0
2011-06-16 15:05:00,12.42,12.45,12.42,12.44,108400.0,9.9466,9.9706,9.9466,9.9626,108400.0
2011-06-16 15:10:00,12.44,12.46,12.43,12.45,225000.0,9.9626,9.9786,9.9546,9.9706,225000.0
2011-06-16 15:15:00,12.45,12.46,12.44,12.45,100800.0,9.9706,9.9786,9.9626,9.9706,100800.0
2011-06-16 15:20:00,12.45,12.46,12.44,12.45,104600.0,9.9706,9.9786,9.9626,9.9706,104600.0
2011-06-16 15:25:00,12.45,12.46,12.44,12.45,166200.0,9.9706,9.9786,9.9626,9.9706,166200.0
2011-06-16 15:30:00,12.45,12.48,12.44,12.48,262200.0,9.9706,9.9946,9.9626,9.9946,262200.0
2011-06-16 15:35:00,12.48,12.49,12.46,12.46,222700.0,9.9946,10.0026,9.9786,9.9786,222700.0
2011-06-16 15:40:00,12.46,12.48,12.46,12.47,302700.0,9.9786,9.9946,9.9786,9.9866,302700.0
2011-06-16 15:45:00,12.47,12.48,12.47,12.48,132600.0,9.9866,9.9946,9.9866,9.9946,132600.0
2011-06-16 15:50:00,12.47,12.48,12.46,12.48,285700.0,9.9866,9.9946,9.9786,9.9946,285700.0
2011-06-16 15:55:00,12.48,12.48,12.46,12.47,664100.0,9.9946,9.9946,9.9786,9.9866,664100.0
2011-06-17 09:30:00,12.6,12.62,12.53,12.53,2613500.0,10.0907,10.1068,10.0347,10.0347,2613500.0
2011-06-17 09:35:00,12.53,12.54,12.41,12.41,356500.0,10.0347,10.0427,9.9386,9.9386,356500.0
2011-06-17 09:40:00,12.4,12.43,12.37,12.38,245100.0,9.9306,9.9546,9.9065,9.9145,245100.0
2011-06-17 09:45:00,12.39,12.4,12.35,12.36,155500.0,9.9226,9.9306,9.8905,9.8985,155500.0
2011-06-17 09:50:00,12.36,12.39,12.34,12.37,202900.0,9.8985,9.9226,9.8825,9.9065,202900.0
2011-06-17 09:55:00,12.37,12.4,12.36,12.38,99200.0,9.9065,9.9306,9.8985,9.9145,99200.0
2011-06-17 10:00:00,12.38,12.41,12.37,12.4,223000.0,9.9145,9.9386,9.9065,9.9306,223000.0
2011-06-17 10:05:00,12.4,12.41,12.36,12.38,134300.0,9.9306,9.9386,9.8985,9.9145,134300.0
2011-06-17 10:10:00,12.38,12.41,12.37,12.39,112000.0,9.9145,9.9386,9.9065,9.9226,112000.0
2011-06-17 10:15:00,12.4,12.41,12.35,12.35,157000.0,9.9306,9.9386,9.8905,9.8905,157000.0
2011-06-17 10:20:00,12.35,12.36,12.3,12.31,176000.0,9.8905,9.8985,9.8505,9.8585,176000.0
2011-06-17 10:25:00,12.31,12.32,12.28,12.29,162600.0,9.8585,9.8665,9.8345,9.8425,162600.0
2011-06-17 10:30:00,12.29,12.31,12.26,12.29,144400.0,9.8425,9.8585,9.8184,9.8425,144400.0
2011-06-17 10:35:00,12.3,12.36,12.29,12.36,121400.0,9.8505,9.8985,9.8425,9.8985,121400.0
2011-06-17 10:40:00,12.36,12.38,12.35,12.35,146200.0,9.8985,9.9145,9.8905,9.8905,146200.0
2011-06-17 10:45:00,12.35,12.45,12.35,12.44,246700.0,9.8905,9.9706,9.8905,9.9626,246700.0
2011-06-17 10:50:00,12.44,12.47,12.43,12.45,264700.0,9.9626,9.9866,9.9546,9.9706,264700.0
2011-06-17 10:55:00,12.45,12.47,12.43,12.44,225400.0,9.9706,9.9866,9.9546,9.9626,225400.0
2011-06-17 11:00:00,12.43,12.44,12.41,12.41,196600.0,9.9546,9.9626,9.9386,9.9386,196600.0
2011-06-17 11:05:00,12.41,12.44,12.41,12.42,109900.0,9.9386,9.9626,9.9386,9.9466,109900.0
2011-06-17 11:10:00,12.42,12.46,12.41,12.45,98900.0,9.9466,9.9786,9.9386,9.9706,98900.0
2011-06-17 11:15:00,12.45,12.46,12.44,12.46,75400.0,9.9706,9.9786,9.9626,9.9786,75400.0
2011-06-17 11:20:00,12.46,12.46,12.43,12.45,93000.0,9.9786,9.9786,9.9546,9.9706,93000.0
2011-06-17 11:25:00,12.45,12.54,12.45,12.5,572100.0,9.9706,10.0427,9.9706,10.0107,572100.0
2011-06-17 11:30:00,12.5,12.5,12.45,12.46,140700.0,10.0107,10.0107,9.9706,9.9786,140700.0
2011-06-17 11:35:00,12.47,12.47,12.43,12.43,44900.0,9.9866,9.9866,9.9546,9.9546,44900.0
2011-06-17 11:40:00,12.44,12.46,12.43,12.44,56500.0,9.9626,9.9786,9.9546,9.9626,56500.0
2011-06-17 11:45:00,12.44,12.44,12.42,12.43,34100.0,9.9626,9.9626,9.9466,9.9546,34100.0
2011-06-17 11:50:00,12.43,12.44,12.41,12.43,50800.0,9.9546,9.9626,9.9386,9.9546,50800.0
2011-06-17 11:55:00,12.43,12.43,12.42,12.42,25400.0,9.9546,9.9546,9.9466,9.9466,25400.0
2011-06-17 12:00:00,12.43,12.43,12.41,12.42,33600.0,9.9546,9.9546,9.9386,9.9466,33600.0
2011-06-17 12:05:00,12.41,12.43,12.4,12.43,49500.0,9.9386,9.9546,9.9306,9.9546,49500.0
2011-06-17 12:10:00,12.42,12.43,12.41,12.41,42500.0,9.9466,9.9546,9.9386,9.9386,42500.0
2011-06-17 12:15:00,12.42,12.42,12.39,12.4,60700.0,9.9466,9.9466,9.9226,9.9306,60700.0
2011-06-17 12:20:00,12.41,12.41,12.37,12.38,86400.0,9.9386,9.9386,9.9065,9.9145,86400.0
2011-06-17 12:25:00,12.38,12.39,12.35,12.36,63100.0,9.9145,9.9226,9.8905,9.8985,63100.0
2011-06-17 12:30:00,12.36,12.37,12.36,12.36,22700.0,9.8985,9.9065,9.8985,9.8985,22700.0
2011-06-17 12:35:00,12.36,12.39,12.35,12.37,105800.0,9.8985,9.9226,9.8905,9.9065,105800.0
2011-06-17 12:40:00,12.37,12.37,12.35,12.37,55900.0,9.9065,9.9065,9.8905,9.9065,55900.0
2011-06-17 12:45:00,12.36,12.37,12.36,12.37,13400.0,9.8985,9.9065,9.8985,9.9065,13400.0
2011-06-17 12:50:00,12.37,12.37,12.34,12.35,70100.0,9.9065,9.9065,9.8825,9.8905,70100.0
2011-06-17 12:55:00,12.34,12.36,12.34,12.36,56700.0,9.8825,9.8985,9.8825,9.8985,56700.0
2011-06-17 13:00:00,12.36,12.36,12.35,12.36,33400.0,9.8985,9.8985,9.8905,9.8985,33400.0
2011-06-17 13:05:00,12.35,12.37,12.35,12.36,61600.0,9.8905,9.9065,9.8905,9.8985,61600.0
2011-06-17 13:10:00,12.36,12.36,12.34,12.34,25800.0,9.8985,9.8985,9.8825,9.8825,25800.0
2011-06-17 13:15:00,12.34,12.34,12.32,12.32,42500.0,9.8825,9.8825,9.8665,9.8665,42500.0
2011-06-17 13:20:00,12.32,12.32,12.29,12.31,195900.0,9.8665,9.8665,9.8425,9.8585,195900.0
2011-06-17 13:25:00,12.3,12.34,12.3,12.33,88200.0,9.8505,9.8825,9.8505,9.8745,88200.0
2011-06-17 13:30:00,12.32,12.35,12.32,12.34,135700.0,9.8665,9.8905,9.8665,9.8825,135700.0
2011-06-17 13:35:00,12.34,12.35,12.33,12.35,56700.0,9.8825,9.8905,9.8745,9.8905,56700.0
2011-06-17 13:40:00,12.35,12.35,12.33,12.33,31700.0,9.8905,9.8905,9.8745,9.8745,31700.0
2011-06-17 13:45:00,12.34,12.34,12.32,12.34,82700.0,9.8825,9.8825,9.8665,9.8825,82700.0
2011-06-17 13:50:00,12.34,12.34,12.31,12.32,62800.0,9.8825,9.8825,9.8585,9.8665,62800.0
2011-06-17 13:55:00,12.32,12.39,12.31,12.38,257000.0,9.8665,9.9226,9.8585,9.9145,257000.0
2011-06-17 14:00:00,12.38,12.39,12.37,12.38,116500.0,9.9145,9.9226,9.9065,9.9145,116500.0
2011-06-17 14:05:00,12.38,12.4,12.37,12.38,145700.0,9.9145,9.9306,9.9065,9.9145,145700.0
2011-06-17 14:10:00,12.38,12.38,12.36,12.38,88500.0,9.9145,9.9145,9.8985,9.9145,88500.0
2011-06-17 14:15:00,12.37,12.39,12.37,12.38,85300.0,9.9065,9.9226,9.9065,9.9145,85300.0
2011-06-17 14:20:00,12.38,12.39,12.38,12.38,38300.0,9.9145,9.9226,9.9145,9.9145,38300.0
2011-06-17 14:25:00,12.38,12.41,12.37,12.41,67200.0,9.9145,9.9386,9.9065,9.9386,67200.0
2011-06-17 14:30:00,12.41,12.42,12.39,12.39,89300.0,9.9386,9.9466,9.9226,9.9226,89300.0
2011-06-17 14:35:00,12.39,12.4,12.38,12.4,85000.0,9.9226,9.9306,9.9145,9.9306,85000.0
2011-06-17 14:40:00,12.4,12.41,12.37,12.38,58600.0,9.9306,9.9386,9.9065,9.9145,58600.0
2011-06-17 14:45:00,12.37,12.39,12.37,12.38,132100.0,9.9065,9.9226,9.9065,9.9145,132100.0
2011-06-17 14:50:00,12.39,12.39,12.37,12.37,34500.0,9.9226,9.9226,9.9065,9.9065,34500.0
2011-06-17 14:55:00,12.37,12.38,12.36,12.37,97200.0,9.9065,9.9145,9.8985,9.9065,97200.0
2011-06-17 15:00:00,12.37,12.38,12.36,12.37,50600.0,9.9065,9.9145,9.8985,9.9065,50600.0
2011-06-17 15:05:00,12.36,12.37,12.35,12.36,59500.0,9.8985,9.9065,9.8905,9.8985,59500.0
2011-06-17 15:10:00,12.35,12.36,12.34,12.35,49600.0,9.8905,9.8985,9.8825,9.8905,49600.0
2011-06-17 15:15:00,12.34,12.35,12.3,12.32,209800.0,9.8825,9.8905,9.8505,9.8665,209800.0
2011-06-17 15:20:00,12.32,12.35,12.32,12.33,160500.0,9.8665,9.8905,9.8665,9.8745,160500.0
2011-06-17 15:25:00,12.34,12.34,12.33,12.33,95700.0,9.8825,9.8825,9.8745,9.8745,95700.0
2011-06-17 15:30:00,12.33,12.34,12.33,12.34,78300.0,9.8745,9.8825,9.8745,9.8825,78300.0
2011-06-17 15:35:00,12.33,12.37,12.33,12.35,269600.0,9.8745,9.9065,9.8745,9.8905,269600.0
2011-06-17 15:40:00,12.35,12.38,12.35,12.38,120800.0,9.8905,9.9145,9.8905,9.9145,120800.0
2011-06-17 15:45:00,12.38,12.41,12.37,12.38,357200.0,9.9145,9.9386,9.9065,9.9145,357200.0
2011-06-17 15:50:00,12.38,12.43,12.38,12.43,622800.0,9.9145,9.9546,9.9145,9.9546,622800.0
2011-06-17 15:55:00,12.42,12.43,12.4,12.41,1265500.0,9.9466,9.9546,9.9306,9.9386,1265500.0
2011-06-20 09:30:00,12.4,12.5,12.35,12.48,452300.0,9.9306,10.0107,9.8905,9.9946,452300.0
2011-06-20 09:35:00,12.47,12.49,12.43,12.48,219400.0,9.9866,10.0026,9.9546,9.9946,219400.0
2011-06-20 09:40:00,12.49,12.54,12.48,12.48,275200.0,10.0026,10.0427,9.9946,9.9946,275200.0
2011-06-20 09:45:00,12.48,12.54,12.48,12.54,297400.0,9.9946,10.0427,9.9946,10.0427,297400.0
2011-06-20 09:50:00,12.53,12.56,12.51,12.52,243700.0,10.0347,10.0587,10.0187,10.0267,243700.0
2011-06-20 09:55:00,12.52,12.56,12.51,12.55,131100.0,10.0267,10.0587,10.0187,10.0507,131100.0
2011-06-20 10:00:00,12.56,12.57,12.49,12.51,349500.0,10.0587,10.0667,10.0026,10.0187,349500.0
2011-06-20 10:05:00,12.51,12.51,12.48,12.5,265900.0,10.0187,10.0187,9.9946,10.0107,265900.0
2011-06-20 10:10:00,12.5,12.54,12.48,12.48,291200.0,10.0107,10.0427,9.9946,9.9946,291200.0
2011-06-20 10:15:00,12.49,12.52,12.49,12.51,364900.0,10.0026,10.0267,10.0026,10.0187,364900.0
2011-06-20 10:20:00,12.51,12.52,12.49,12.49,304400.0,10.0187,10.0267,10.0026,10.0026,304400.0
2011-06-20 10:25:00,12.49,12.53,12.47,12.53,450900.0,10.0026,10.0347,9.9866,10.0347,450900.0
2011-06-20 10:30:00,12.53,12.54,12.51,12.53,147100.0,10.0347,10.0427,10.0187,10.0347,147100.0
2011-06-20 10:35:00,12.53,12.53,12.49,12.52,312800.0,10.0347,10.0347,10.0026,10.0267,312800.0
2011-06-20 10:40:00,12.51,12.56,12.51,12.55,142500.0,10.0187,10.0587,10.0187,10.0507,142500.0
2011-06-20 10:45:00,12.55,12.56,12.51,12.51,268800.0,10.0507,10.0587,10.0187,10.0187,268800.0
2011-06-20 10:50:00,12.52,12.53,12.5,12.52,207200.0,10.0267,10.0347,10.0107,10.0267,207200.0
2011-06-20 10:55:00,12.52,12.54,12.5,12.5,301700.0,10.0267,10.0427,10.0107,10.0107,301700.0
2011-06-20 11:00:00,12.5,12.53,12.5,12.53,127500.0,10.0107,10.0347,10.0107,10.0347,127500.0
2011-06-20 11:05:00,12.52,12.54,12.52,12.53,192700.0,10.0267,10.0427,10.0267,10.0347,192700.0
2011-06-20 11:10:00,12.53,12.54,12.52,12.52,104000.0,10.0347,10.0427,10.0267,10.0267,104000.0
2011-06-20 11:15:00,12.52,12.53,12.5,12.5,67600.0,10.0267,10.0347,10.0107,10.0107,67600.0
2011-06-20 11:20:00,12.5,12.51,12.49,12.51,201100.0,10.0107,10.0187,10.0026,10.0187,201100.0
2011-06-20 11:25:00,12.51,12.53,12.5,12.51,293200.0,10.0187,10.0347,10.0107,10.0187,293200.0
2011-06-20 11:30:00,12.51,12.53,12.49,12.49,184100.0,10.0187,10.0347,10.0026,10.0026,184100.0
2011-06-20 11:35:00,12.49,12.5,12.49,12.5,23100.0,10.0026,10.0107,10.0026,10.0107,23100.0
2011-06-20 11:40:00,12.49,12.5,12.49,12.5,72600.0,10.0026,10.0107,10.0026,10.0107,72600.0
2011-06-20 11:45:00,12.5,12.54,12.5,12.53,104700.0,10.0107,10.0427,10.0107,10.0347,104700.0
2011-06-20 11:50:00,12.54,12.55,12.52,12.53,96200.0,10.0427,10.0507,10.0267,10.0347,96200.0
2011-06-20 11:55:00,12.53,12.54,12.52,12.54,150400.0,10.0347,10.0427,10.0267,10.0427,150400.0
2011-06-20 12:00:00,12.53,12.54,12.52,12.53,166100.0,10.0347,10.0427,10.0267,10.0347,166100.0
2011-06-20 12:05:00,12.53,12.54,12.52,12.53,101200.0,10.0347,10.0427,10.0267,10.0347,101200.0
2011-06-20 12:10:00,12.54,12.54,12.53,12.54,31900.0,10.0427,10.0427,10.0347,10.0427,31900.0
2011-06-20 12:15:00,12.53,12.54,12.52,12.53,48400.0,10.0347,10.0427,10.0267,10.0347,48400.0
2011-06-20 12:20:00,12.53,12.53,12.5,12.5,47400.0,10.0347,10.0347,10.0107,10.0107,47400.0
2011-06-20 12:25:00,12.5,12.54,12.5,12.54,271600.0,10.0107,10.0427,10.0107,10.0427,271600.0
2011-06-20 12:30:00,12.54,12.54,12.51,12.52,140600.0,10.0427,10.0427,10.0187,10.0267,140600.0
2011-06-20 12:35:00,12.51,12.52,12.51,12.51,15700.0,10.0187,10.0267,10.0187,10.0187,15700.0
2011-06-20 12:40:00,12.52,12.52,12.51,12.52,20300.0,10.0267,10.0267,10.0187,10.0267,20300.0
2011-06-20 12:45:00,12.51,12.52,12.51,12.52,142200.0,10.0187,10.0267,10.0187,10.0267,142200.0
2011-06-20 12:50:00,12.52,12.53,12.51,12.51,127500.0,10.0267,10.0347,10.0187,10.0187,127500.0
2011-06-20 12:55:00,12.51,12.51,12.49,12.5,463000.0,10.0187,10.0187,10.0026,10.0107,463000.0
2011-06-20 13:00:00,12.5,12.51,12.49,12.5,186300.0,10.0107,10.0187,10.0026,10.0107,186300.0
2011-06-20 13:05:00,12.5,12.5,12.48,12.49,230100.0,10.0107,10.0107,9.9946,10.0026,230100.0
2011-06-20 13:10:00,12.49,12.49,12.46,12.46,170400.0,10.0026,10.0026,9.9786,9.9786,170400.0
2011-06-20 13:15:00,12.46,12.48,12.46,12.48,156500.0,9.9786,9.9946,9.9786,9.9946,156500.0
2011-06-20 13:20:00,12.48,12.48,12.47,12.48,26300.0,9.9946,9.9946,9.9866,9.9946,26300.0
2011-06-20 13:25:00,12.47,12.48,12.47,12.48,32600.0,9.9866,9.9946,9.9866,9.9946,32600.0
2011-06-20 13:30:00,12.47,12.49,12.47,12.47,147700.0,9.9866,10.0026,9.9866,9.9866,147700.0
2011-06-20 13:35:00,12.48,12.49,12.45,12.45,404600.0,9.9946,10.0026,9.9706,9.9706,404600.0
2011-06-20 13:40:00,12.45,12.46,12.45,12.45,22800.0,9.9706,9.9786,9.9706,9.9706,22800.0
2011-06-20 13:45:00,12.45,12.46,12.45,12.45,88800.0,9.9706,9.9786,9.9706,9.9706,88800.0
2011-06-20 13:50:00,12.45,12.46,12.42,12.43,193800.0,9.9706,9.9786,9.9466,9.9546,193800.0
2011-06-20 13:55:00,12.42,12.43,12.42,12.43,113600.0,9.9466,9.9546,9.9466,9.9546,113600.0
2011-06-20 14:00:00,12.42,12.46,12.42,12.45,191600.0,9.9466,9.9786,9.9466,9.9706,191600.0
2011-06-20 14:05:00,12.45,12.45,12.44,12.45,63500.0,9.9706,9.9706,9.9626,9.9706,63500.0
2011-06-20 14:10:00,12.45,12.46,12.44,12.46,46400.0,9.9706,9.9786,9.9626,9.9786,46400.0
2011-06-20 14:15:00,12.46,12.48,12.45,12.48,264200.0,9.9786,9.9946,9.9706,9.9946,264200.0
2011-06-20 14:20:00,12.48,12.49,12.44,12.45,196900.0,9.9946,10.0026,9.9626,9.9706,196900.0
2011-06-20 14:25:00,12.45,12.47,12.44,12.46,147800.0,9.9706,9.9866,9.9626,9.9786,147800.0
2011-06-20 14:30:00,12.46,12.48,12.45,12.48,101400.0,9.9786,9.9946,9.9706,9.9946,101400.0
2011-06-20 14:35:00,12.48,12.49,12.46,12.46,216400.0,9.9946,10.0026,9.9786,9.9786,216400.0
2011-06-20 14:40:00,12.46,12.46,12.44,12.45,98300.0,9.9786,9.9786,9.9626,9.9706,98300.0
2011-06-20 14:45:00,12.45,12.48,12.45,12.46,169600.0,9.9706,9.9946,9.9706,9.9786,169600.0
2011-06-20 14:50:00,12.46,12.48,12.44,12.45,120800.0,9.9786,9.9946,9.9626,9.9706,120800.0
2011-06-20 14:55:00,12.45,12.46,12.44,12.45,96700.0,9.9706,9.9786,9.9626,9.9706,96700.0
2011-06-20 15:00:00,12.44,12.45,12.43,12.44,105700.0,9.9626,9.9706,9.9546,9.9626,105700.0
2011-06-20 15:05:00,12.44,12.44,12.41,12.41,211800.0,9.9626,9.9626,9.9386,9.9386,211800.0
2011-06-20 15:10:00,12.42,12.42,12.38,12.41,156100.0,9.9466,9.9466,9.9145,9.9386,156100.0
2011-06-20 15:15:00,12.41,12.41,12.39,12.4,110600.0,9.9386,9.9386,9.9226,9.9306,110600.0
2011-06-20 15:20:00,12.39,12.41,12.38,12.41,175900.0,9.9226,9.9386,9.9145,9.9386,175900.0
2011-06-20 15:25:00,12.41,12.41,12.38,12.4,153600.0,9.9386,9.9386,9.9145,9.9306,153600.0
2011-06-20 15:30:00,12.4,12.42,12.38,12.42,199700.0,9.9306,9.9466,9.9145,9.9466,199700.0
2011-06-20 15:35:00,12.41,12.42,12.4,12.42,311400.0,9.9386,9.9466,9.9306,9.9466,311400.0
2011-06-20 15:40:00,12.42,12.42,12.41,12.41,243300.0,9.9466,9.9466,9.9386,9.9386,243300.0
2011-06-20 15:45:00,12.42,12.44,12.4,12.42,441400.0,9.9466,9.9626,9.9306,9.9466,441400.0
2011-06-20 15:50:00,12.42,12.42,12.4,12.41,280600.0,9.9466,9.9466,9.9306,9.9386,280600.0
2011-06-20 15:55:00,12.4,12.42,12.39,12.42,650700.0,9.9306,9.9466,9.9226,9.9466,650700.0
2011-06-21 09:30:00,12.47,12.49,12.4,12.43,390500.0,9.9866,10.0026,9.9306,9.9546,390500.0
2011-06-21 09:35:00,12.44,12.46,12.4,12.43,221100.0,9.9626,9.9786,9.9306,9.9546,221100.0
2011-06-21 09:40:00,12.42,12.49,12.42,12.49,182800.0,9.9466,10.0026,9.9466,10.0026,182800.0
2011-06-21 09:45:00,12.49,12.5,12.44,12.45,110500.0,10.0026,10.0107,9.9626,9.9706,110500.0
2011-06-21 09:50:00,12.45,12.54,12.44,12.53,221800.0,9.9706,10.0427,9.9626,10.0347,221800.0
2011-06-21 09:55:00,12.54,12.55,12.52,12.53,188900.0,10.0427,10.0507,10.0267,10.0347,188900.0
2011-06-21 10:00:00,12.52,12.58,12.52,12.54,339900.0,10.0267,10.0747,10.0267,10.0427,339900.0
2011-06-21 10:05:00,12.54,12.59,12.54,12.59,200500.0,10.0427,10.0827,10.0427,10.0827,200500.0
2011-06-21 10:10:00,12.59,12.6,12.57,12.58,187600.0,10.0827,10.0907,10.0667,10.0747,187600.0
2011-06-21 10:15:00,12.57,12.62,12.57,12.59,299900.0,10.0667,10.1068,10.0667,10.0827,299900.0
2011-06-21 10:20:00,12.59,12.64,12.59,12.64,203900.0,10.0827,10.1228,10.0827,10.1228,203900.0
2011-06-21 10:25:00,12.64,12.66,12.62,12.65,189600.0,10.1228,10.1388,10.1068,10.1308,189600.0
2011-06-21 10:30:00,12.65,12.69,12.65,12.67,547100.0,10.1308,10.1628,10.1308,10.1468,547100.0
2011-06-21 10:35:00,12.67,12.69,12.66,12.68,306300.0,10.1468,10.1628,10.1388,10.1548,306300.0
2011-06-21 10:40:00,12.68,12.71,12.67,12.7,224300.0,10.1548,10.1788,10.1468,10.1708,224300.0
2011-06-21 10:45:00,12.71,12.73,12.68,12.69,227900.0,10.1788,10.1948,10.1548,10.1628,227900.0
2011-06-21 10:50:00,12.69,12.71,12.68,12.7,165700.0,10.1628,10.1788,10.1548,10.1708,165700.0
2011-06-21 10:55:00,12.71,12.71,12.68,12.71,182300.0,10.1788,10.1788,10.1548,10.1788,182300.0
2011-06-21 11:00:00,12.71,12.75,12.7,12.75,239500.0,10.1788,10.2109,10.1708,10.2109,239500.0
2011-06-21 11:05:00,12.75,12.76,12.74,12.75,105800.0,10.2109,10.2189,10.2029,10.2109,105800.0
2011-06-21 11:10:00,12.75,12.75,12.71,12.72,142400.0,10.2109,10.2109,10.1788,10.1868,142400.0
2011-06-21 11:15:00,12.72,12.75,12.7,12.7,322900.0,10.1868,10.2109,10.1708,10.1708,322900.0
2011-06-21 11:20:00,12.71,12.74,12.7,12.74,166500.0,10.1788,10.2029,10.1708,10.2029,166500.0
2011-06-21 11:25:00,12.74,12.74,12.72,12.72,35400.0,10.2029,10.2029,10.1868,10.1868,35400.0
2011-06-21 11:30:00,12.72,12.73,12.72,12.72,33200.0,10.1868,10.1948,10.1868,10.1868,33200.0
2011-06-21 11:35:00,12.72,12.73,12.72,12.73,50900.0,10.1868,10.1948,10.1868,10.1948,50900.0
2011-06-21 11:40:00,12.72,12.73,12.7,12.71,110000.0,10.1868,10.1948,10.1708,10.1788,110000.0
2011-06-21 11:45:00,12.71,12.71,12.69,12.7,248200.0,10.1788,10.1788,10.1628,10.1708,248200.0
2011-06-21 11:50:00,12.71,12.71,12.67,12.68,377300.0,10.1788,10.1788,10.1468,10.1548,377300.0
2011-06-21 11:55:00,12.69,12.7,12.68,12.69,72400.0,10.1628,10.1708,10.1548,10.1628,72400.0
2011-06-21 12:00:00,12.7,12.71,12.69,12.69,119100.0,10.1708,10.1788,10.1628,10.1628,119100.0
2011-06-21 12:05:00,12.68,12.69,12.66,12.67,99900.0,10.1548,10.1628,10.1388,10.1468,99900.0
2011-06-21 12:10:00,12.67,12.67,12.65,12.66,46000.0,10.1468,10.1468,10.1308,10.1388,46000.0
2011-06-21 12:15:00,12.66,12.69,12.66,12.69,138400.0,10.1388,10.1628,10.1388,10.1628,138400.0
2011-06-21 12:20:00,12.69,12.69,12.66,12.67,167100.0,10.1628,10.1628,10.1388,10.1468,167100.0
2011-06-21 12:25:00,12.67,12.67,12.63,12.64,111300.0,10.1468,10.1468,10.1148,10.1228,111300.0
2011-06-21 12:30:00,12.64,12.65,12.64,12.64,12900.0,10.1228,10.1308,10.1228,10.1228,12900.0
2011-06-21 12:35:00,12.65,12.65,12.64,12.65,32800.0,10.1308,10.1308,10.1228,10.1308,32800.0
2011-06-21 12:40:00,12.64,12.65,12.64,12.65,64500.0,10.1228,10.1308,10.1228,10.1308,64500.0
2011-06-21 12:45:00,12.65,12.65,12.64,12.64,31700.0,10.1308,10.1308,10.1228,10.1228,31700.0
2011-06-21 12:50:00,12.65,12.65,12.64,12.65,31200.0,10.1308,10.1308,10.1228,10.1308,31200.0
2011-06-21 12:55:00,12.65,12.65,12.64,12.65,22300.0,10.1308,10.1308,10.1228,10.1308,22300.0
2011-06-21 13:00:00,12.64,12.65,12.64,12.65,22800.0,10.1228,10.1308,10.1228,10.1308,22800.0
2011-06-21 13:05:00,12.65,12.65,12.64,12.64,23300.0,10.1308,10.1308,10.1228,10.1228,23300.0
2011-06-21 13:10:00,12.65,12.65,12.62,12.65,239400.0,10.1308,10.1308,10.1068,10.1308,239400.0
2011-06-21 13:15:00,12.65,12.65,12.64,12.65,23000.0,10.1308,10.1308,10.1228,10.1308,23000.0
2011-06-21 13:20:00,12.65,12.66,12.64,12.66,152400.0,10.1308,10.1388,10.1228,10.1388,152400.0
2011-06-21 13:25:00,12.66,12.66,12.65,12.66,46100.0,10.1388,10.1388,10.1308,10.1388,46100.0
2011-06-21 13:30:00,12.66,12.66,12.64,12.64,67700.0,10.1388,10.1388,10.1228,10.1228,67700.0
2011-06-21 13:35:00,12.65,12.65,12.64,12.65,41300.0,10.1308,10.1308,10.1228,10.1308,41300.0
2011-06-21 13:40:00,12.65,12.65,12.63,12.63,55200.0,10.1308,10.1308,10.1148,10.1148,55200.0
2011-06-21 13:45:00,12.63,12.64,12.62,12.62,76600.0,10.1148,10.1228,10.1068,10.1068,76600.0
2011-06-21 13:50:00,12.63,12.63,12.62,12.63,20200.0,10.1148,10.1148,10.1068,10.1148,20200.0
2011-06-21 13:55:00,12.63,12.63,12.6,12.6,99200.0,10.1148,10.1148,10.0907,10.0907,99200.0
2011-06-21 14:00:00,12.61,12.63,12.6,12.62,188000.0,10.0987,10.1148,10.0907,10.1068,188000.0
2011-06-21 14:05:00,12.62,12.64,12.62,12.64,84400.0,10.1068,10.1228,10.1068,10.1228,84400.0
2011-06-21 14:10:00,12.64,12.65,12.63,12.65,35500.0,10.1228,10.1308,10.1148,10.1308,35500.0
2011-06-21 14:15:00,12.65,12.65,12.64,12.64,73600.0,10.1308,10.1308,10.1228,10.1228,73600.0
2011-06-21 14:20:00,12.65,12.68,12.64,12.68,190600.0,10.1308,10.1548,10.1228,10.1548,190600.0
2011-06-21 14:25:00,12.67,12.69,12.67,12.69,71900.0,10.1468,10.1628,10.1468,10.1628,71900.0
2011-06-21 14:30:00,12.69,12.69,12.67,12.68,90800.0,10.1628,10.1628,10.1468,10.1548,90800.0
2011-06-21 14:35:00,12.67,12.72,12.67,12.71,290800.0,10.1468,10.1868,10.1468,10.1788,290800.0
2011-06-21 14:40:00,12.71,12.71,12.7,12.71,42700.0,10.1788,10.1788,10.1708,10.1788,42700.0
2011-06-21 14:45:00,12.71,12.71,12.7,12.71,49500.0,10.1788,10.1788,10.1708,10.1788,49500.0
2011-06-21 14:50:00,12.71,12.71,12.68,12.69,146700.0,10.1788,10.1788,10.1548,10.1628,146700.0
2011-06-21 14:55:00,12.69,12.69,12.68,12.69,35800.0,10.1628,10.1628,10.1548,10.1628,35800.0
2011-06-21 15:00:00,12.69,12.7,12.68,12.7,96200.0,10.1628,10.1708,10.1548,10.1708,96200.0
2011-06-21 15:05:00,12.7,12.72,12.69,12.71,142200.0,10.1708,10.1868,10.1628,10.1788,142200.0
2011-06-21 15:10:00,12.72,12.72,12.67,12.67,170900.0,10.1868,10.1868,10.1468,10.1468,170900.0
2011-06-21 15:15:00,12.67,12.68,12.66,12.67,69200.0,10.1468,10.1548,10.1388,10.1468,69200.0
2011-06-21 15:20:00,12.66,12.67,12.66,12.67,25100.0,10.1388,10.1468,10.1388,10.1468,25100.0
2011-06-21 15:25:00,12.67,12.67,12.66,12.66,65300.0,10.1468,10.1468,10.1388,10.1388,65300.0
2011-06-21 15:30:00,12.66,12.67,12.65,12.65,119000.0,10.1388,10.1468,10.1308,10.1308,119000.0
2011-06-21 15:35:00,12.66,12.66,12.65,12.66,76100.0,10.1388,10.1388,10.1308,10.1388,76100.0
2011-06-21 15:40:00,12.66,12.66,12.63,12.63,141400.0,10.1388,10.1388,10.1148,10.1148,141400.0
2011-06-21 15:45:00,12.63,12.66,12.63,12.66,298800.0,10.1148,10.1388,10.1148,10.1388,298800.0
2011-06-21 15:50:00,12.66,12.67,12.66,12.66,143900.0,10.1388,10.1468,10.1388,10.1388,143900.0
2011-06-21 15:55:00,12.67,12.67,12.66,12.67,553300.0,10.1468,10.1468,10.1388,10.1468,553300.0
2011-06-22 09:30:00,12.6,12.69,12.6,12.68,415600.0,10.0907,10.1628,10.0907,10.1548,415600.0
2011-06-22 09:35:00,12.68,12.68,12.61,12.63,223100.0,10.1548,10.1548,10.0987,10.1148,223100.0
2011-06-22 09:40:00,12.63,12.66,12.62,12.64,302300.0,10.1148,10.1388,10.1068,10.1228,302300.0
2011-06-22 09:45:00,12.65,12.7,12.63,12.67,225300.0,10.1308,10.1708,10.1148,10.1468,225300.0
2011-06-22 09:50:00,12.67,12.68,12.66,12.66,61700.0,10.1468,10.1548,10.1388,10.1388,61700.0
2011-06-22 09:55:00,12.67,12.72,12.66,12.72,115100.0,10.1468,10.1868,10.1388,10.1868,115100.0
2011-06-22 10:00:00,12.72,12.72,12.63,12.66,182100.0,10.1868,10.1868,10.1148,10.1388,182100.0
2011-06-22 10:05:00,12.66,12.69,12.66,12.69,92600.0,10.1388,10.1628,10.1388,10.1628,92600.0
2011-06-22 10:10:00,12.69,12.69,12.65,12.65,108300.0,10.1628,10.1628,10.1308,10.1308,108300.0
2011-06-22 10:15:00,12.65,12.65,12.62,12.63,165600.0,10.1308,10.1308,10.1068,10.1148,165600.0
2011-06-22 10:20:00,12.63,12.67,12.61,12.67,247500.0,10.1148,10.1468,10.0987,10.1468,247500.0
2011-06-22 10:25:00,12.66,12.7,12.66,12.7,176700.0,10.1388,10.1708,10.1388,10.1708,176700.0
2011-06-22 10:30:00,12.7,12.71,12.69,12.7,60800.0,10.1708,10.1788,10.1628,10.1708,60800.0
2011-06-22 10:35:00,12.7,12.7,12.66,12.66,70200.0,10.1708,10.1708,10.1388,10.1388,70200.0
2011-06-22 10:40:00,12.67,12.68,12.66,12.68,78500.0,10.1468,10.1548,10.1388,10.1548,78500.0
2011-06-22 10:45:00,12.68,12.69,12.67,12.68,57200.0,10.1548,10.1628,10.1468,10.1548,57200.0
2011-06-22 10:50:00,12.68,12.69,12.67,12.69,80300.0,10.1548,10.1628,10.1468,10.1628,80300.0
2011-06-22 10:55:00,12.68,12.75,12.68,12.74,553300.0,10.1548,10.2109,10.1548,10.2029,553300.0
2011-06-22 11:00:00,12.73,12.73,12.71,12.71,58300.0,10.1948,10.1948,10.1788,10.1788,58300.0
2011-06-22 11:05:00,12.71,12.72,12.7,12.7,43900.0,10.1788,10.1868,10.1708,10.1708,43900.0
2011-06-22 11:10:00,12.71,12.72,12.7,12.72,59600.0,10.1788,10.1868,10.1708,10.1868,59600.0
2011-06-22 11:15:00,12.71,12.72,12.7,12.7,36700.0,10.1788,10.1868,10.1708,10.1708,36700.0
2011-06-22 11:20:00,12.71,12.71,12.68,12.69,130200.0,10.1788,10.1788,10.1548,10.1628,130200.0
2011-06-22 11:25:00,12.68,12.7,12.67,12.68,55900.0,10.1548,10.1708,10.1468,10.1548,55900.0
2011-06-22 11:30:00,12.68,12.71,12.67,12.7,149100.0,10.1548,10.1788,10.1468,10.1708,149100.0
2011-06-22 11:35:00,12.71,12.71,12.69,12.71,60500.0,10.1788,10.1788,10.1628,10.1788,60500.0
2011-06-22 11:40:00,12.71,12.71,12.7,12.71,64100.0,10.1788,10.1788,10.1708,10.1788,64100.0
2011-06-22 11:45:00,12.71,12.72,12.7,12.7,151700.0,10.1788,10.1868,10.1708,10.1708,151700.0
2011-06-22 11:50:00,12.7,12.72,12.7,12.7,33500.0,10.1708,10.1868,10.1708,10.1708,33500.0
2011-06-22 11:55:00,12.7,12.71,12.7,12.7,26600.0,10.1708,10.1788,10.1708,10.1708,26600.0
2011-06-22 12:00:00,12.71,12.71,12.68,12.69,112000.0,10.1788,10.1788,10.1548,10.1628,112000.0
2011-06-22 12:05:00,12.69,12.7,12.68,12.7,48100.0,10.1628,10.1708,10.1548,10.1708,48100.0
2011-06-22 12:10:00,12.7,12.7,12.69,12.69,15300.0,10.1708,10.1708,10.1628,10.1628,15300.0
2011-06-22 12:15:00,12.7,12.7,12.69,12.7,30000.0,10.1708,10.1708,10.1628,10.1708,30000.0
2011-06-22 12:20:00,12.69,12.7,12.68,12.69,58900.0,10.1628,10.1708,10.1548,10.1628,58900.0
2011-06-22 12:25:00,12.69,12.69,12.67,12.68,47600.0,10.1628,10.1628,10.1468,10.1548,47600.0
2011-06-22 12:30:00,12.67,12.68,12.65,12.66,125600.0,10.1468,10.1548,10.1308,10.1388,125600.0
2011-06-22 12:35:00,12.66,12.67,12.64,12.66,72900.0,10.1388,10.1468,10.1228,10.1388,72900.0
2011-06-22 12:40:00,12.66,12.7,12.66,12.7,100500.0,10.1388,10.1708,10.1388,10.1708,100500.0
2011-06-22 12:45:00,12.69,12.7,12.69,12.69,30400.0,10.1628,10.1708,10.1628,10.1628,30400.0
2011-06-22 12:50:00,12.7,12.71,12.69,12.69,41200.0,10.1708,10.1788,10.1628,10.1628,41200.0
2011-06-22 12:55:00,12.68,12.7,12.67,12.69,59600.0,10.1548,10.1708,10.1468,10.1628,59600.0
2011-06-22 13:00:00,12.69,12.7,12.67,12.69,234400.0,10.1628,10.1708,10.1468,10.1628,234400.0
2011-06-22 13:05:00,12.69,12.69,12.68,12.69,21900.0,10.1628,10.1628,10.1548,10.1628,21900.0
2011-06-22 13:10:00,12.68,12.69,12.66,12.67,53300.0,10.1548,10.1628,10.1388,10.1468,53300.0
2011-06-22 13:15:00,12.66,12.67,12.66,12.66,10200.0,10.1388,10.1468,10.1388,10.1388,10200.0
2011-06-22 13:20:00,12.66,12.67,12.65,12.65,42600.0,10.1388,10.1468,10.1308,10.1308,42600.0
2011-06-22 13:25:00,12.66,12.67,12.65,12.67,44300.0,10.1388,10.1468,10.1308,10.1468,44300.0
2011-06-22 13:30:00,12.67,12.67,12.66,12.67,31400.0,10.1468,10.1468,10.1388,10.1468,31400.0
2011-06-22 13:35:00,12.67,12.67,12.66,12.67,17200.0,10.1468,10.1468,10.1388,10.1468,17200.0
2011-06-22 13:40:00,12.66,12.67,12.65,12.66,50800.0,10.1388,10.1468,10.1308,10.1388,50800.0
2011-06-22 13:45:00,12.66,12.66,12.65,12.66,23700.0,10.1388,10.1388,10.1308,10.1388,23700.0
2011-06-22 13:50:00,12.65,12.66,12.65,12.66,23500.0,10.1308,10.1388,10.1308,10.1388,23500.0
2011-06-22 13:55:00,12.66,12.66,12.65,12.66,34700.0,10.1388,10.1388,10.1308,10.1388,34700.0
2011-06-22 14:00:00,12.65,12.68,12.65,12.66,166100.0,10.1308,10.1548,10.1308,10.1388,166100.0
2011-06-22 14:05:00,12.66,12.68,12.64,12.67,164200.0,10.1388,10.1548,10.1228,10.1468,164200.0
2011-06-22 14:10:00,12.67,12.68,12.65,12.65,60400.0,10.1468,10.1548,10.1308,10.1308,60400.0
2011-06-22 14:15:00,12.65,12.66,12.65,12.65,42100.0,10.1308,10.1388,10.1308,10.1308,42100.0
2011-06-22 14:20:00,12.65,12.68,12.65,12.68,57800.0,10.1308,10.1548,10.1308,10.1548,57800.0
2011-06-22 14:25:00,12.67,12.69,12.66,12.67,143100.0,10.1468,10.1628,10.1388,10.1468,143100.0
2011-06-22 14:30:00,12.67,12.68,12.65,12.68,81900.0,10.1468,10.1548,10.1308,10.1548,81900.0
2011-06-22 14:35:00,12.67,12.68,12.65,12.66,88900.0,10.1468,10.1548,10.1308,10.1388,88900.0
2011-06-22 14:40:00,12.66,12.67,12.64,12.64,212800.0,10.1388,10.1468,10.1228,10.1228,212800.0
2011-06-22 14:45:00,12.64,12.67,12.64,12.66,162300.0,10.1228,10.1468,10.1228,10.1388,162300.0
2011-06-22 14:50:00,12.66,12.66,12.64,12.65,197100.0,10.1388,10.1388,10.1228,10.1308,197100.0
2011-06-22 14:55:00,12.65,12.66,12.63,12.63,231000.0,10.1308,10.1388,10.1148,10.1148,231000.0
2011-06-22 15:00:00,12.64,12.66,12.63,12.65,200900.0,10.1228,10.1388,10.1148,10.1308,200900.0
2011-06-22 15:05:00,12.66,12.67,12.65,12.66,78800.0,10.1388,10.1468,10.1308,10.1388,78800.0
2011-06-22 15:10:00,12.67,12.67,12.66,12.67,187700.0,10.1468,10.1468,10.1388,10.1468,187700.0
2011-06-22 15:15:00,12.67,12.67,12.66,12.67,43100.0,10.1468,10.1468,10.1388,10.1468,43100.0
2011-06-22 15:20:00,12.67,12.67,12.66,12.66,43800.0,10.1468,10.1468,10.1388,10.1388,43800.0
2011-06-22 15:25:00,12.67,12.68,12.66,12.67,272800.0,10.1468,10.1548,10.1388,10.1468,272800.0
2011-06-22 15:30:00,12.68,12.68,12.63,12.63,221100.0,10.1548,10.1548,10.1148,10.1148,221100.0
2011-06-22 15:35:00,12.64,12.65,12.61,12.61,275400.0,10.1228,10.1308,10.0987,10.0987,275400.0
2011-06-22 15:40:00,12.61,12.62,12.59,12.59,217500.0,10.0987,10.1068,10.0827,10.0827,217500.0
2011-06-22 15:45:00,12.59,12.6,12.59,12.6,113300.0,10.0827,10.0907,10.0827,10.0907,113300.0
2011-06-22 15:50:00,12.6,12.61,12.58,12.6,233800.0,10.0907,10.0987,10.0747,10.0907,233800.0
2011-06-22 15:55:00,12.6,12.6,12.58,12.59,302600.0,10.0907,10.0907,10.0747,10.0827,302600.0
2011-06-23 09:30:00,12.43,12.47,12.35,12.35,498100.0,9.9546,9.9866,9.8905,9.8905,498100.0
2011-06-23 09:35:00,12.36,12.46,12.34,12.4,176800.0,9.8985,9.9786,9.8825,9.9306,176800.0
2011-06-23 09:40:00,12.4,12.41,12.33,12.35,253600.0,9.9306,9.9386,9.8745,9.8905,253600.0
2011-06-23 09:45:00,12.35,12.43,12.35,12.41,218600.0,9.8905,9.9546,9.8905,9.9386,218600.0
2011-06-23 09:50:00,12.41,12.42,12.33,12.34,233200.0,9.9386,9.9466,9.8745,9.8825,233200.0
2011-06-23 09:55:00,12.34,12.39,12.33,12.38,180000.0,9.8825,9.9226,9.8745,9.9145,180000.0
2011-06-23 10:00:00,12.39,12.42,12.36,12.41,201700.0,9.9226,9.9466,9.8985,9.9386,201700.0
2011-06-23 10:05:00,12.42,12.42,12.4,12.41,76000.0,9.9466,9.9466,9.9306,9.9386,76000.0
2011-06-23 10:10:00,12.41,12.45,12.41,12.41,264800.0,9.9386,9.9706,9.9386,9.9386,264800.0
2011-06-23 10:15:00,12.41,12.42,12.37,12.39,163900.0,9.9386,9.9466,9.9065,9.9226,163900.0
2011-06-23 10:20:00,12.39,12.41,12.36,12.39,363200.0,9.9226,9.9386,9.8985,9.9226,363200.0
2011-06-23 10:25:00,12.38,12.41,12.36,12.4,192100.0,9.9145,9.9386,9.8985,9.9306,192100.0
2011-06-23 10:30:00,12.41,12.42,12.39,12.41,126600.0,9.9386,9.9466,9.9226,9.9386,126600.0
2011-06-23 10:35:00,12.4,12.41,12.38,12.4,158600.0,9.9306,9.9386,9.9145,9.9306,158600.0
2011-06-23 10:40:00,12.41,12.42,12.38,12.38,112300.0,9.9386,9.9466,9.9145,9.9145,112300.0
2011-06-23 10:45:00,12.38,12.39,12.37,12.38,241600.0,9.9145,9.9226,9.9065,9.9145,241600.0
2011-06-23 10:50:00,12.38,12.45,12.38,12.44,232700.0,9.9145,9.9706,9.9145,9.9626,232700.0
2011-06-23 10:55:00,12.44,12.48,12.44,12.47,138400.0,9.9626,9.9946,9.9626,9.9866,138400.0
2011-06-23 11:00:00,12.47,12.48,12.45,12.46,79300.0,9.9866,9.9946,9.9706,9.9786,79300.0
2011-06-23 11:05:00,12.46,12.48,12.45,12.47,171800.0,9.9786,9.9946,9.9706,9.9866,171800.0
2011-06-23 11:10:00,12.48,12.48,12.43,12.44,184400.0,9.9946,9.9946,9.9546,9.9626,184400.0
2011-06-23 11:15:00,12.45,12.47,12.43,12.46,162500.0,9.9706,9.9866,9.9546,9.9786,162500.0
2011-06-23 11:20:00,12.45,12.47,12.45,12.45,53800.0,9.9706,9.9866,9.9706,9.9706,53800.0
2011-06-23 11:25:00,12.45,12.51,12.45,12.5,94800.0,9.9706,10.0187,9.9706,10.0107,94800.0
2011-06-23 11:30:00,12.5,12.51,12.48,12.48,142100.0,10.0107,10.0187,9.9946,9.9946,142100.0
2011-06-23 11:35:00,12.48,12.5,12.47,12.5,90600.0,9.9946,10.0107,9.9866,10.0107,90600.0
2011-06-23 11:40:00,12.49,12.5,12.49,12.49,16900.0,10.0026,10.0107,10.0026,10.0026,16900.0
2011-06-23 11:45:00,12.5,12.5,12.49,12.5,15700.0,10.0107,10.0107,10.0026,10.0107,15700.0
2011-06-23 11:50:00,12.5,12.51,12.49,12.51,167800.0,10.0107,10.0187,10.0026,10.0187,167800.0
2011-06-23 11:55:00,12.5,12.53,12.49,12.53,245000.0,10.0107,10.0347,10.0026,10.0347,245000.0
2011-06-23 12:00:00,12.53,12.54,12.51,12.54,119200.0,10.0347,10.0427,10.0187,10.0427,119200.0
2011-06-23 12:05:00,12.54,12.59,12.54,12.55,256800.0,10.0427,10.0827,10.0427,10.0507,256800.0
2011-06-23 12:10:00,12.56,12.57,12.55,12.56,169200.0,10.0587,10.0667,10.0507,10.0587,169200.0
2011-06-23 12:15:00,12.55,12.56,12.51,12.51,90800.0,10.0507,10.0587,10.0187,10.0187,90800.0
2011-06-23 12:20:00,12.51,12.52,12.51,12.51,15500.0,10.0187,10.0267,10.0187,10.0187,15500.0
2011-06-23 12:25:00,12.52,12.52,12.49,12.49,51900.0,10.0267,10.0267,10.0026,10.0026,51900.0
2011-06-23 12:30:00,12.5,12.52,12.49,12.51,86600.0,10.0107,10.0267,10.0026,10.0187,86600.0
2011-06-23 12:35:00,12.52,12.52,12.51,12.52,12300.0,10.0267,10.0267,10.0187,10.0267,12300.0
2011-06-23 12:40:00,12.52,12.53,12.51,12.53,149700.0,10.0267,10.0347,10.0187,10.0347,149700.0
2011-06-23 12:45:00,12.53,12.54,12.52,12.52,120900.0,10.0347,10.0427,10.0267,10.0267,120900.0
2011-06-23 12:50:00,12.52,12.53,12.51,12.53,148800.0,10.0267,10.0347,10.0187,10.0347,148800.0
2011-06-23 12:55:00,12.53,12.57,12.53,12.56,195200.0,10.0347,10.0667,10.0347,10.0587,195200.0
2011-06-23 13:00:00,12.57,12.6,12.57,12.6,109800.0,10.0667,10.0907,10.0667,10.0907,109800.0
2011-06-23 13:05:00,12.59,12.63,12.59,12.62,219700.0,10.0827,10.1148,10.0827,10.1068,219700.0
2011-06-23 13:10:00,12.61,12.63,12.59,12.59,194100.0,10.0987,10.1148,10.0827,10.0827,194100.0
2011-06-23 13:15:00,12.59,12.6,12.58,12.58,70500.0,10.0827,10.0907,10.0747,10.0747,70500.0
2011-06-23 13:20:00,12.58,12.6,12.58,12.6,146300.0,10.0747,10.0907,10.0747,10.0907,146300.0
2011-06-23 13:25:00,12.6,12.61,12.59,12.59,80400.0,10.0907,10.0987,10.0827,10.0827,80400.0
2011-06-23 13:30:00,12.6,12.64,12.6,12.63,128500.0,10.0907,10.1228,10.0907,10.1148,128500.0
2011-06-23 13:35:00,12.64,12.65,12.62,12.62,134400.0,10.1228,10.1308,10.1068,10.1068,134400.0
2011-06-23 13:40:00,12.63,12.63,12.6,12.6,63900.0,10.1148,10.1148,10.0907,10.0907,63900.0
2011-06-23 13:45:00,12.6,12.61,12.6,12.61,21000.0,10.0907,10.0987,10.0907,10.0987,21000.0
2011-06-23 13:50:00,12.6,12.61,12.58,12.58,77200.0,10.0907,10.0987,10.0747,10.0747,77200.0
2011-06-23 13:55:00,12.58,12.61,12.58,12.6,80600.0,10.0747,10.0987,10.0747,10.0907,80600.0
2011-06-23 14:00:00,12.61,12.61,12.56,12.58,226400.0,10.0987,10.0987,10.0587,10.0747,226400.0
2011-06-23 14:05:00,12.59,12.61,12.58,12.59,198000.0,10.0827,10.0987,10.0747,10.0827,198000.0
2011-06-23 14:10:00,12.59,12.61,12.57,12.59,173200.0,10.0827,10.0987,10.0667,10.0827,173200.0
2011-06-23 14:15:00,12.59,12.59,12.56,12.57,64100.0,10.0827,10.0827,10.0587,10.0667,64100.0
2011-06-23 14:20:00,12.57,12.57,12.56,12.57,24600.0,10.0667,10.0667,10.0587,10.0667,24600.0
2011-06-23 14:25:00,12.57,12.58,12.57,12.58,25500.0,10.0667,10.0747,10.0667,10.0747,25500.0
2011-06-23 14:30:00,12.58,12.59,12.57,12.59,105900.0,10.0747,10.0827,10.0667,10.0827,105900.0
2011-06-23 14:35:00,12.59,12.59,12.57,12.57,145200.0,10.0827,10.0827,10.0667,10.0667,145200.0
2011-06-23 14:40:00,12.57,12.58,12.56,12.58,44900.0,10.0667,10.0747,10.0587,10.0747,44900.0
2011-06-23 14:45:00,12.58,12.58,12.55,12.55,202400.0,10.0747,10.0747,10.0507,10.0507,202400.0
2011-06-23 14:50:00,12.55,12.57,12.55,12.57,55900.0,10.0507,10.0667,10.0507,10.0667,55900.0
2011-06-23 14:55:00,12.57,12.69,12.57,12.69,459300.0,10.0667,10.1628,10.0667,10.1628,459300.0
2011-06-23 15:00:00,12.68,12.7,12.65,12.68,649800.0,10.1548,10.1708,10.1308,10.1548,649800.0
2011-06-23 15:05:00,12.69,12.75,12.67,12.74,738800.0,10.1628,10.2109,10.1468,10.2029,738800.0
2011-06-23 15:10:00,12.73,12.75,12.71,12.73,385200.0,10.1948,10.2109,10.1788,10.1948,385200.0
2011-06-23 15:15:00,12.72,12.79,12.72,12.77,401200.0,10.1868,10.2429,10.1868,10.2269,401200.0
2011-06-23 15:20:00,12.77,12.78,12.73,12.77,528000.0,10.2269,10.2349,10.1948,10.2269,528000.0
2011-06-23 15:25:00,12.77,12.77,12.74,12.75,214900.0,10.2269,10.2269,10.2029,10.2109,214900.0
2011-06-23 15:30:00,12.75,12.75,12.7,12.71,522900.0,10.2109,10.2109,10.1708,10.1788,522900.0
2011-06-23 15:35:00,12.71,12.73,12.69,12.7,281200.0,10.1788,10.1948,10.1628,10.1708,281200.0
2011-06-23 15:40:00,12.7,12.74,12.69,12.7,376500.0,10.1708,10.2029,10.1628,10.1708,376500.0
2011-06-23 15:45:00,12.71,12.77,12.7,12.75,587600.0,10.1788,10.2269,10.1708,10.2109,587600.0
2011-06-23 15:50:00,12.74,12.78,12.74,12.77,498900.0,10.2029,10.2349,10.2029,10.2269,498900.0
2011-06-23 15:55:00,12.77,12.79,12.76,12.76,964900.0,10.2269,10.2429,10.2189,10.2189,964900.0
2011-06-24 09:30:00,12.71,12.76,12.57,12.62,480700.0,10.1788,10.2189,10.0667,10.1068,480700.0
2011-06-24 09:35:00,12.62,12.68,12.57,12.66,376000.0,10.1068,10.1548,10.0667,10.1388,376000.0
2011-06-24 09:40:00,12.66,12.69,12.63,12.63,271600.0,10.1388,10.1628,10.1148,10.1148,271600.0
2011-06-24 09:45:00,12.63,12.63,12.57,12.59,138400.0,10.1148,10.1148,10.0667,10.0827,138400.0
2011-06-24 09:50:00,12.58,12.59,12.53,12.57,258200.0,10.0747,10.0827,10.0347,10.0667,258200.0
2011-06-24 09:55:00,12.57,12.59,12.56,12.58,88000.0,10.0667,10.0827,10.0587,10.0747,88000.0
2011-06-24 10:00:00,12.58,12.59,12.56,12.57,121000.0,10.0747,10.0827,10.0587,10.0667,121000.0
2011-06-24 10:05:00,12.58,12.59,12.55,12.55,102400.0,10.0747,10.0827,10.0507,10.0507,102400.0
2011-06-24 10:10:00,12.56,12.56,12.47,12.48,308800.0,10.0587,10.0587,9.9866,9.9946,308800.0
2011-06-24 10:15:00,12.48,12.5,12.47,12.49,338600.0,9.9946,10.0107,9.9866,10.0026,338600.0
2011-06-24 10:20:00,12.49,12.49,12.46,12.47,184600.0,10.0026,10.0026,9.9786,9.9866,184600.0
2011-06-24 10:25:00,12.46,12.52,12.45,12.51,221100.0,9.9786,10.0267,9.9706,10.0187,221100.0
2011-06-24 10:30:00,12.51,12.56,12.49,12.55,123500.0,10.0187,10.0587,10.0026,10.0507,123500.0
2011-06-24 10:35:00,12.56,12.58,12.55,12.58,239900.0,10.0587,10.0747,10.0507,10.0747,239900.0
2011-06-24 10:40:00,12.58,12.59,12.56,12.56,188700.0,10.0747,10.0827,10.0587,10.0587,188700.0
2011-06-24 10:45:00,12.56,12.57,12.52,12.54,164200.0,10.0587,10.0667,10.0267,10.0427,164200.0
2011-06-24 10:50:00,12.53,12.54,12.49,12.51,308900.0,10.0347,10.0427,10.0026,10.0187,308900.0
2011-06-24 10:55:00,12.51,12.51,12.48,12.49,202700.0,10.0187,10.0187,9.9946,10.0026,202700.0
2011-06-24 11:00:00,12.49,12.5,12.47,12.49,89900.0,10.0026,10.0107,9.9866,10.0026,89900.0
2011-06-24 11:05:00,12.49,12.5,12.46,12.49,170400.0,10.0026,10.0107,9.9786,10.0026,170400.0
2011-06-24 11:10:00,12.49,12.5,12.45,12.48,324000.0,10.0026,10.0107,9.9706,9.9946,324000.0
2011-06-24 11:15:00,12.48,12.49,12.47,12.48,109800.0,9.9946,10.0026,9.9866,9.9946,109800.0
2011-06-24 11:20:00,12.49,12.5,12.48,12.5,45800.0,10.0026,10.0107,9.9946,10.0107,45800.0
2011-06-24 11:25:00,12.5,12.5,12.46,12.49,138800.0,10.0107,10.0107,9.9786,10.0026,138800.0
2011-06-24 11:30:00,12.49,12.5,12.45,12.48,173000.0,10.0026,10.0107,9.9706,9.9946,173000.0
2011-06-24 11:35:00,12.48,12.49,12.47,12.47,96300.0,9.9946,10.0026,9.9866,9.9866,96300.0
2011-06-24 11:40:00,12.47,12.5,12.46,12.5,242200.0,9.9866,10.0107,9.9786,10.0107,242200.0
2011-06-24 11:45:00,12.5,12.52,12.5,12.51,63800.0,10.0107,10.0267,10.0107,10.0187,63800.0
2011-06-24 11:50:00,12.52,12.52,12.51,12.51,39100.0,10.0267,10.0267,10.0187,10.0187,39100.0
2011-06-24 11:55:00,12.52,12.52,12.47,12.49,200600.0,10.0267,10.0267,9.9866,10.0026,200600.0
2011-06-24 12:00:00,12.49,12.5,12.48,12.5,78100.0,10.0026,10.0107,9.9946,10.0107,78100.0
2011-06-24 12:05:00,12.5,12.5,12.48,12.48,177000.0,10.0107,10.0107,9.9946,9.9946,177000.0
2011-06-24 12:10:00,12.49,12.49,12.47,12.49,98100.0,10.0026,10.0026,9.9866,10.0026,98100.0
2011-06-24 12:15:00,12.49,12.5,12.48,12.5,28100.0,10.0026,10.0107,9.9946,10.0107,28100.0
2011-06-24 12:20:00,12.5,12.5,12.47,12.48,63200.0,10.0107,10.0107,9.9866,9.9946,63200.0
2011-06-24 12:25:00,12.48,12.5,12.47,12.49,117700.0,9.9946,10.0107,9.9866,10.0026,117700.0
2011-06-24 12:30:00,12.5,12.51,12.49,12.5,36200.0,10.0107,10.0187,10.0026,10.0107,36200.0
2011-06-24 12:35:00,12.51,12.52,12.5,12.5,139900.0,10.0187,10.0267,10.0107,10.0107,139900.0
2011-06-24 12:40:00,12.5,12.51,12.49,12.5,107600.0,10.0107,10.0187,10.0026,10.0107,107600.0
2011-06-24 12:45:00,12.5,12.5,12.46,12.47,61000.0,10.0107,10.0107,9.9786,9.9866,61000.0
2011-06-24 12:50:00,12.46,12.48,12.43,12.44,227400.0,9.9786,9.9946,9.9546,9.9626,227400.0
2011-06-24 12:55:00,12.44,12.45,12.43,12.44,83200.0,9.9626,9.9706,9.9546,9.9626,83200.0
2011-06-24 13:00:00,12.43,12.44,12.4,12.42,170200.0,9.9546,9.9626,9.9306,9.9466,170200.0
2011-06-24 13:05:00,12.42,12.44,12.41,12.44,149500.0,9.9466,9.9626,9.9386,9.9626,149500.0
2011-06-24 13:10:00,12.44,12.46,12.43,12.45,51500.0,9.9626,9.9786,9.9546,9.9706,51500.0
2011-06-24 13:15:00,12.46,12.46,12.44,12.44,78200.0,9.9786,9.9786,9.9626,9.9626,78200.0
2011-06-24 13:20:00,12.44,12.45,12.43,12.45,56600.0,9.9626,9.9706,9.9546,9.9706,56600.0
2011-06-24 13:25:00,12.45,12.46,12.45,12.46,23500.0,9.9706,9.9786,9.9706,9.9786,23500.0
2011-06-24 13:30:00,12.46,12.46,12.44,12.44,77200.0,9.9786,9.9786,9.9626,9.9626,77200.0
2011-06-24 13:35:00,12.44,12.48,12.43,12.46,140400.0,9.9626,9.9946,9.9546,9.9786,140400.0
2011-06-24 13:40:00,12.47,12.49,12.45,12.49,146400.0,9.9866,10.0026,9.9706,10.0026,146400.0
2011-06-24 13:45:00,12.49,12.49,12.48,12.49,79300.0,10.0026,10.0026,9.9946,10.0026,79300.0
2011-06-24 13:50:00,12.49,12.5,12.48,12.5,25900.0,10.0026,10.0107,9.9946,10.0107,25900.0
2011-06-24 13:55:00,12.49,12.5,12.48,12.49,90000.0,10.0026,10.0107,9.9946,10.0026,90000.0
2011-06-24 14:00:00,12.49,12.49,12.46,12.46,56500.0,10.0026,10.0026,9.9786,9.9786,56500.0
2011-06-24 14:05:00,12.46,12.47,12.45,12.46,51200.0,9.9786,9.9866,9.9706,9.9786,51200.0
2011-06-24 14:10:00,12.45,12.47,12.44,12.45,105600.0,9.9706,9.9866,9.9626,9.9706,105600.0
2011-06-24 14:15:00,12.45,12.47,12.45,12.46,68900.0,9.9706,9.9866,9.9706,9.9786,68900.0
2011-06-24 14:20:00,12.46,12.49,12.46,12.49,63300.0,9.9786,10.0026,9.9786,10.0026,63300.0
2011-06-24 14:25:00,12.49,12.49,12.47,12.47,61300.0,10.0026,10.0026,9.9866,9.9866,61300.0
2011-06-24 14:30:00,12.48,12.48,12.46,12.47,117400.0,9.9946,9.9946,9.9786,9.9866,117400.0
2011-06-24 14:35:00,12.46,12.47,12.44,12.46,109100.0,9.9786,9.9866,9.9626,9.9786,109100.0
2011-06-24 14:40:00,12.46,12.48,12.45,12.48,57400.0,9.9786,9.9946,9.9706,9.9946,57400.0
2011-06-24 14:45:00,12.47,12.48,12.47,12.47,65600.0,9.9866,9.9946,9.9866,9.9866,65600.0
2011-06-24 14:50:00,12.48,12.48,12.47,12.48,31000.0,9.9946,9.9946,9.9866,9.9946,31000.0
2011-06-24 14:55:00,12.48,12.48,12.46,12.46,84500.0,9.9946,9.9946,9.9786,9.9786,84500.0
2011-06-24 15:00:00,12.46,12.47,12.45,12.46,155000.0,9.9786,9.9866,9.9706,9.9786,155000.0
2011-06-24 15:05:00,12.45,12.46,12.45,12.45,65300.0,9.9706,9.9786,9.9706,9.9706,65300.0
2011-06-24 15:10:00,12.46,12.46,12.43,12.43,108800.0,9.9786,9.9786,9.9546,9.9546,108800.0
2011-06-24 15:15:00,12.44,12.46,12.43,12.44,158000.0,9.9626,9.9786,9.9546,9.9626,158000.0
2011-06-24 15:20:00,12.44,12.45,12.43,12.43,102000.0,9.9626,9.9706,9.9546,9.9546,102000.0
2011-06-24 15:25:00,12.43,12.44,12.42,12.43,86200.0,9.9546,9.9626,9.9466,9.9546,86200.0
2011-06-24 15:30:00,12.42,12.46,12.42,12.46,252000.0,9.9466,9.9786,9.9466,9.9786,252000.0
2011-06-24 15:35:00,12.47,12.47,12.44,12.47,312300.0,9.9866,9.9866,9.9626,9.9866,312300.0
2011-06-24 15:40:00,12.47,12.48,12.46,12.47,173700.0,9.9866,9.9946,9.9786,9.9866,173700.0
2011-06-24 15:45:00,12.47,12.47,12.44,12.46,264300.0,9.9866,9.9866,9.9626,9.9786,264300.0
2011-06-24 15:50:00,12.45,12.46,12.43,12.44,499800.0,9.9706,9.9786,9.9546,9.9626,499800.0
2011-06-24 15:55:00,12.43,12.44,12.41,12.41,2010200.0,9.9546,9.9626,9.9386,9.9386,2010200.0
2011-06-27 09:30:00,12.4,12.47,12.39,12.45,335300.0,9.9306,9.9866,9.9226,9.9706,335300.0
2011-06-27 09:35:00,12.45,12.45,12.34,12.34,442300.0,9.9706,9.9706,9.8825,9.8825,442300.0
2011-06-27 09:40:00,12.34,12.42,12.32,12.4,282900.0,9.8825,9.9466,9.8665,9.9306,282900.0
2011-06-27 09:45:00,12.4,12.4,12.38,12.38,119800.0,9.9306,9.9306,9.9145,9.9145,119800.0
2011-06-27 09:50:00,12.38,12.4,12.37,12.4,312500.0,9.9145,9.9306,9.9065,9.9306,312500.0
2011-06-27 09:55:00,12.4,12.4,12.38,12.38,121100.0,9.9306,9.9306,9.9145,9.9145,121100.0
2011-06-27 10:00:00,12.38,12.42,12.38,12.39,277300.0,9.9145,9.9466,9.9145,9.9226,277300.0
2011-06-27 10:05:00,12.4,12.4,12.37,12.38,130000.0,9.9306,9.9306,9.9065,9.9145,130000.0
2011-06-27 10:10:00,12.38,12.39,12.37,12.38,160700.0,9.9145,9.9226,9.9065,9.9145,160700.0
2011-06-27 10:15:00,12.37,12.48,12.37,12.48,316800.0,9.9065,9.9946,9.9065,9.9946,316800.0
2011-06-27 10:20:00,12.48,12.54,12.47,12.5,427500.0,9.9946,10.0427,9.9866,10.0107,427500.0
2011-06-27 10:25:00,12.5,12.52,12.49,12.52,350900.0,10.0107,10.0267,10.0026,10.0267,350900.0
2011-06-27 10:30:00,12.52,12.55,12.49,12.49,235800.0,10.0267,10.0507,10.0026,10.0026,235800.0
2011-06-27 10:35:00,12.49,12.51,12.48,12.49,202200.0,10.0026,10.0187,9.9946,10.0026,202200.0
2011-06-27 10:40:00,12.5,12.53,12.49,12.53,222500.0,10.0107,10.0347,10.0026,10.0347,222500.0
2011-06-27 10:45:00,12.53,12.55,12.49,12.5,289100.0,10.0347,10.0507,10.0026,10.0107,289100.0
2011-06-27 10:50:00,12.5,12.51,12.45,12.46,230300.0,10.0107,10.0187,9.9706,9.9786,230300.0
2011-06-27 10:55:00,12.46,12.46,12.44,12.45,136800.0,9.9786,9.9786,9.9626,9.9706,136800.0
2011-06-27 11:00:00,12.46,12.48,12.46,12.46,233900.0,9.9786,9.9946,9.9786,9.9786,233900.0
2011-06-27 11:05:00,12.46,12.47,12.45,12.46,132500.0,9.9786,9.9866,9.9706,9.9786,132500.0
2011-06-27 11:10:00,12.45,12.46,12.45,12.45,35400.0,9.9706,9.9786,9.9706,9.9706,35400.0
2011-06-27 11:15:00,12.46,12.46,12.45,12.46,74300.0,9.9786,9.9786,9.9706,9.9786,74300.0
2011-06-27 11:20:00,12.46,12.46,12.45,12.45,73700.0,9.9786,9.9786,9.9706,9.9706,73700.0
2011-06-27 11:25:00,12.45,12.46,12.45,12.46,170200.0,9.9706,9.9786,9.9706,9.9786,170200.0
2011-06-27 11:30:00,12.46,12.48,12.45,12.48,176300.0,9.9786,9.9946,9.9706,9.9946,176300.0
2011-06-27 11:35:00,12.48,12.54,12.48,12.53,238200.0,9.9946,10.0427,9.9946,10.0347,238200.0
2011-06-27 11:40:00,12.54,12.55,12.53,12.55,110000.0,10.0427,10.0507,10.0347,10.0507,110000.0
2011-06-27 11:45:00,12.55,12.56,12.54,12.56,53100.0,10.0507,10.0587,10.0427,10.0587,53100.0
2011-06-27 11:50:00,12.56,12.6,12.55,12.58,288800.0,10.0587,10.0907,10.0507,10.0747,288800.0
2011-06-27 11:55:00,12.57,12.62,12.56,12.62,385000.0,10.0667,10.1068,10.0587,10.1068,385000.0
2011-06-27 12:00:00,12.62,12.63,12.59,12.6,250300.0,10.1068,10.1148,10.0827,10.0907,250300.0
2011-06-27 12:05:00,12.6,12.62,12.59,12.62,223900.0,10.0907,10.1068,10.0827,10.1068,223900.0
2011-06-27 12:10:00,12.62,12.63,12.61,12.63,168200.0,10.1068,10.1148,10.0987,10.1148,168200.0
2011-06-27 12:15:00,12.62,12.65,12.62,12.64,518700.0,10.1068,10.1308,10.1068,10.1228,518700.0
2011-06-27 12:20:00,12.64,12.65,12.62,12.63,218900.0,10.1228,10.1308,10.1068,10.1148,218900.0
2011-06-27 12:25:00,12.63,12.66,12.63,12.66,124100.0,10.1148,10.1388,10.1148,10.1388,124100.0
2011-06-27 12:30:00,12.65,12.66,12.64,12.64,177900.0,10.1308,10.1388,10.1228,10.1228,177900.0
2011-06-27 12:35:00,12.65,12.66,12.64,12.66,275700.0,10.1308,10.1388,10.1228,10.1388,275700.0
2011-06-27 12:40:00,12.66,12.69,12.65,12.69,190600.0,10.1388,10.1628,10.1308,10.1628,190600.0
2011-06-27 12:45:00,12.69,12.69,12.68,12.69,55500.0,10.1628,10.1628,10.1548,10.1628,55500.0
2011-06-27 12:50:00,12.69,12.69,12.68,12.68,51500.0,10.1628,10.1628,10.1548,10.1548,51500.0
2011-06-27 12:55:00,12.68,12.7,12.66,12.66,335500.0,10.1548,10.1708,10.1388,10.1388,335500.0
2011-06-27 13:00:00,12.67,12.67,12.66,12.66,18100.0,10.1468,10.1468,10.1388,10.1388,18100.0
2011-06-27 13:05:00,12.66,12.67,12.66,12.67,58300.0,10.1388,10.1468,10.1388,10.1468,58300.0
2011-06-27 13:10:00,12.66,12.68,12.66,12.68,125000.0,10.1388,10.1548,10.1388,10.1548,125000.0
2011-06-27 13:15:00,12.68,12.68,12.66,12.68,147400.0,10.1548,10.1548,10.1388,10.1548,147400.0
2011-06-27 13:20:00,12.68,12.69,12.67,12.67,217800.0,10.1548,10.1628,10.1468,10.1468,217800.0
2011-06-27 13:25:00,12.68,12.68,12.63,12.64,115700.0,10.1548,10.1548,10.1148,10.1228,115700.0
2011-06-27 13:30:00,12.63,12.64,12.63,12.64,40000.0,10.1148,10.1228,10.1148,10.1228,40000.0
2011-06-27 13:35:00,12.64,12.67,12.64,12.67,255300.0,10.1228,10.1468,10.1228,10.1468,255300.0
2011-06-27 13:40:00,12.67,12.67,12.65,12.67,55600.0,10.1468,10.1468,10.1308,10.1468,55600.0
2011-06-27 13:45:00,12.67,12.67,12.65,12.66,96600.0,10.1468,10.1468,10.1308,10.1388,96600.0
2011-06-27 13:50:00,12.67,12.68,12.66,12.68,60500.0,10.1468,10.1548,10.1388,10.1548,60500.0
2011-06-27 13:55:00,12.68,12.68,12.66,12.66,130600.0,10.1548,10.1548,10.1388,10.1388,130600.0
2011-06-27 14:00:00,12.66,12.69,12.66,12.69,248000.0,10.1388,10.1628,10.1388,10.1628,248000.0
2011-06-27 14:05:00,12.69,12.71,12.69,12.71,192100.0,10.1628,10.1788,10.1628,10.1788,192100.0
2011-06-27 14:10:00,12.71,12.72,12.7,12.7,153300.0,10.1788,10.1868,10.1708,10.1708,153300.0
2011-06-27 14:15:00,12.7,12.71,12.7,12.71,206300.0,10.1708,10.1788,10.1708,10.1788,206300.0
2011-06-27 14:20:00,12.72,12.72,12.69,12.69,196500.0,10.1868,10.1868,10.1628,10.1628,196500.0
2011-06-27 14:25:00,12.68,12.71,12.68,12.69,330400.0,10.1548,10.1788,10.1548,10.1628,330400.0
2011-06-27 14:30:00,12.69,12.7,12.67,12.68,137700.0,10.1628,10.1708,10.1468,10.1548,137700.0
2011-06-27 14:35:00,12.67,12.7,12.67,12.69,217200.0,10.1468,10.1708,10.1468,10.1628,217200.0
2011-06-27 14:40:00,12.7,12.71,12.69,12.71,150500.0,10.1708,10.1788,10.1628,10.1788,150500.0
2011-06-27 14:45:00,12.71,12.74,12.7,12.71,423500.0,10.1788,10.2029,10.1708,10.1788,423500.0
2011-06-27 14:50:00,12.71,12.72,12.69,12.7,110800.0,10.1788,10.1868,10.1628,10.1708,110800.0
2011-06-27 14:55:00,12.69,12.69,12.68,12.68,64800.0,10.1628,10.1628,10.1548,10.1548,64800.0
2011-06-27 15:00:00,12.69,12.71,12.68,12.7,136800.0,10.1628,10.1788,10.1548,10.1708,136800.0
2011-06-27 15:05:00,12.7,12.71,12.7,12.7,179000.0,10.1708,10.1788,10.1708,10.1708,179000.0
2011-06-27 15:10:00,12.71,12.72,12.68,12.71,269800.0,10.1788,10.1868,10.1548,10.1788,269800.0
2011-06-27 15:15:00,12.72,12.72,12.71,12.71,70700.0,10.1868,10.1868,10.1788,10.1788,70700.0
2011-06-27 15:20:00,12.71,12.75,12.71,12.74,253400.0,10.1788,10.2109,10.1788,10.2029,253400.0
2011-06-27 15:25:00,12.75,12.75,12.74,12.74,194900.0,10.2109,10.2109,10.2029,10.2029,194900.0
2011-06-27 15:30:00,12.74,12.75,12.7,12.71,369200.0,10.2029,10.2109,10.1708,10.1788,369200.0
2011-06-27 15:35:00,12.7,12.71,12.67,12.67,289600.0,10.1708,10.1788,10.1468,10.1468,289600.0
2011-06-27 15:40:00,12.67,12.69,12.66,12.68,433600.0,10.1468,10.1628,10.1388,10.1548,433600.0
2011-06-27 15:45:00,12.68,12.68,12.67,12.68,103900.0,10.1548,10.1548,10.1468,10.1548,103900.0
2011-06-27 15:50:00,12.68,12.69,12.67,12.68,322800.0,10.1548,10.1628,10.1468,10.1548,322800.0
2011-06-27 15:55:00,12.68,12.69,12.65,12.67,794500.0,10.1548,10.1628,10.1308,10.1468,794500.0
2011-06-28 09:30:00,12.69,12.69,12.57,12.64,508300.0,10.1628,10.1628,10.0667,10.1228,508300.0
2011-06-28 09:35:00,12.65,12.66,12.6,12.62,341200.0,10.1308,10.1388,10.0907,10.1068,341200.0
2011-06-28 09:40:00,12.62,12.65,12.59,12.63,150400.0,10.1068,10.1308,10.0827,10.1148,150400.0
2011-06-28 09:45:00,12.63,12.64,12.58,12.58,153500.0,10.1148,10.1228,10.0747,10.0747,153500.0
2011-06-28 09:50:00,12.58,12.6,12.52,12.54,219100.0,10.0747,10.0907,10.0267,10.0427,219100.0
2011-06-28 09:55:00,12.54,12.6,12.53,12.55,355700.0,10.0427,10.0907,10.0347,10.0507,355700.0
2011-06-28 10:00:00,12.55,12.56,12.53,12.54,290500.0,10.0507,10.0587,10.0347,10.0427,290500.0
2011-06-28 10:05:00,12.54,12.55,12.53,12.55,123900.0,10.0427,10.0507,10.0347,10.0507,123900.0
2011-06-28 10:10:00,12.54,12.59,12.54,12.59,138900.0,10.0427,10.0827,10.0427,10.0827,138900.0
2011-06-28 10:15:00,12.59,12.6,12.58,12.58,113100.0,10.0827,10.0907,10.0747,10.0747,113100.0
2011-06-28 10:20:00,12.58,12.61,12.58,12.61,103300.0,10.0747,10.0987,10.0747,10.0987,103300.0
2011-06-28 10:25:00,12.61,12.65,12.6,12.64,88600.0,10.0987,10.1308,10.0907,10.1228,88600.0
2011-06-28 10:30:00,12.64,12.67,12.61,12.61,253400.0,10.1228,10.1468,10.0987,10.0987,253400.0
2011-06-28 10:35:00,12.62,12.62,12.57,12.58,182200.0,10.1068,10.1068,10.0667,10.0747,182200.0
2011-06-28 10:40:00,12.58,12.6,12.58,12.59,95700.0,10.0747,10.0907,10.0747,10.0827,95700.0
2011-06-28 10:45:00,12.6,12.61,12.59,12.59,97800.0,10.0907,10.0987,10.0827,10.0827,97800.0
2011-06-28 10:50:00,12.6,12.61,12.59,12.61,37500.0,10.0907,10.0987,10.0827,10.0987,37500.0
2011-06-28 10:55:00,12.61,12.62,12.59,12.6,130200.0,10.0987,10.1068,10.0827,10.0907,130200.0
2011-06-28 11:00:00,12.59,12.6,12.59,12.59,25600.0,10.0827,10.0907,10.0827,10.0827,25600.0
2011-06-28 11:05:00,12.6,12.61,12.59,12.61,52900.0,10.0907,10.0987,10.0827,10.0987,52900.0
2011-06-28 11:10:00,12.61,12.61,12.6,12.6,44100.0,10.0987,10.0987,10.0907,10.0907,44100.0
2011-06-28 11:15:00,12.61,12.63,12.61,12.63,53800.0,10.0987,10.1148,10.0987,10.1148,53800.0
2011-06-28 11:20:00,12.62,12.66,12.62,12.66,137900.0,10.1068,10.1388,10.1068,10.1388,137900.0
2011-06-28 11:25:00,12.66,12.66,12.63,12.64,107600.0,10.1388,10.1388,10.1148,10.1228,107600.0
2011-06-28 11:30:00,12.64,12.65,12.63,12.63,75100.0,10.1228,10.1308,10.1148,10.1148,75100.0
2011-06-28 11:35:00,12.63,12.64,12.62,12.62,76900.0,10.1148,10.1228,10.1068,10.1068,76900.0
2011-06-28 11:40:00,12.63,12.63,12.62,12.63,39500.0,10.1148,10.1148,10.1068,10.1148,39500.0
2011-06-28 11:45:00,12.63,12.64,12.62,12.63,119300.0,10.1148,10.1228,10.1068,10.1148,119300.0
2011-06-28 11:50:00,12.63,12.64,12.63,12.63,63400.0,10.1148,10.1228,10.1148,10.1148,63400.0
2011-06-28 11:55:00,12.63,12.64,12.63,12.63,25100.0,10.1148,10.1228,10.1148,10.1148,25100.0
2011-06-28 12:00:00,12.64,12.71,12.63,12.69,332300.0,10.1228,10.1788,10.1148,10.1628,332300.0
2011-06-28 12:05:00,12.7,12.7,12.68,12.68,62400.0,10.1708,10.1708,10.1548,10.1548,62400.0
2011-06-28 12:10:00,12.69,12.69,12.67,12.67,55800.0,10.1628,10.1628,10.1468,10.1468,55800.0
2011-06-28 12:15:00,12.67,12.69,12.67,12.69,129600.0,10.1468,10.1628,10.1468,10.1628,129600.0
2011-06-28 12:20:00,12.69,12.69,12.67,12.69,145200.0,10.1628,10.1628,10.1468,10.1628,145200.0
2011-06-28 12:25:00,12.69,12.69,12.67,12.67,52400.0,10.1628,10.1628,10.1468,10.1468,52400.0
2011-06-28 12:30:00,12.67,12.68,12.67,12.68,25100.0,10.1468,10.1548,10.1468,10.1548,25100.0
2011-06-28 12:35:00,12.68,12.69,12.67,12.69,39800.0,10.1548,10.1628,10.1468,10.1628,39800.0
2011-06-28 12:40:00,12.69,12.69,12.68,12.69,87300.0,10.1628,10.1628,10.1548,10.1628,87300.0
2011-06-28 12:45:00,12.69,12.69,12.68,12.69,34800.0,10.1628,10.1628,10.1548,10.1628,34800.0
2011-06-28 12:50:00,12.69,12.69,12.68,12.69,31600.0,10.1628,10.1628,10.1548,10.1628,31600.0
2011-06-28 12:55:00,12.69,12.69,12.68,12.69,30900.0,10.1628,10.1628,10.1548,10.1628,30900.0
2011-06-28 13:00:00,12.69,12.7,12.68,12.7,118400.0,10.1628,10.1708,10.1548,10.1708,118400.0
2011-06-28 13:05:00,12.7,12.7,12.68,12.7,296600.0,10.1708,10.1708,10.1548,10.1708,296600.0
2011-06-28 13:10:00,12.69,12.7,12.67,12.67,46500.0,10.1628,10.1708,10.1468,10.1468,46500.0
2011-06-28 13:15:00,12.68,12.68,12.65,12.66,89200.0,10.1548,10.1548,10.1308,10.1388,89200.0
2011-06-28 13:20:00,12.67,12.67,12.66,12.67,20500.0,10.1468,10.1468,10.1388,10.1468,20500.0
2011-06-28 13:25:00,12.67,12.67,12.66,12.67,14400.0,10.1468,10.1468,10.1388,10.1468,14400.0
2011-06-28 13:30:00,12.67,12.67,12.64,12.64,136200.0,10.1468,10.1468,10.1228,10.1228,136200.0
2011-06-28 13:35:00,12.65,12.66,12.64,12.66,68900.0,10.1308,10.1388,10.1228,10.1388,68900.0
2011-06-28 13:40:00,12.66,12.66,12.65,12.65,20400.0,10.1388,10.1388,10.1308,10.1308,20400.0
2011-06-28 13:45:00,12.65,12.66,12.65,12.66,35900.0,10.1308,10.1388,10.1308,10.1388,35900.0
2011-06-28 13:50:00,12.65,12.66,12.65,12.66,36600.0,10.1308,10.1388,10.1308,10.1388,36600.0
2011-06-28 13:55:00,12.66,12.66,12.64,12.65,155500.0,10.1388,10.1388,10.1228,10.1308,155500.0
2011-06-28 14:00:00,12.64,12.68,12.64,12.68,238100.0,10.1228,10.1548,10.1228,10.1548,238100.0
2011-06-28 14:05:00,12.68,12.7,12.68,12.69,197300.0,10.1548,10.1708,10.1548,10.1628,197300.0
2011-06-28 14:10:00,12.68,12.69,12.66,12.67,116900.0,10.1548,10.1628,10.1388,10.1468,116900.0
2011-06-28 14:15:00,12.67,12.67,12.66,12.67,38700.0,10.1468,10.1468,10.1388,10.1468,38700.0
2011-06-28 14:20:00,12.66,12.67,12.66,12.66,56800.0,10.1388,10.1468,10.1388,10.1388,56800.0
2011-06-28 14:25:00,12.66,12.68,12.65,12.66,414000.0,10.1388,10.1548,10.1308,10.1388,414000.0
2011-06-28 14:30:00,12.66,12.66,12.65,12.66,26000.0,10.1388,10.1388,10.1308,10.1388,26000.0
2011-06-28 14:35:00,12.66,12.7,12.65,12.69,331300.0,10.1388,10.1708,10.1308,10.1628,331300.0
2011-06-28 14:40:00,12.69,12.7,12.67,12.68,309200.0,10.1628,10.1708,10.1468,10.1548,309200.0
2011-06-28 14:45:00,12.67,12.69,12.67,12.69,206100.0,10.1468,10.1628,10.1468,10.1628,206100.0
2011-06-28 14:50:00,12.69,12.69,12.66,12.68,322700.0,10.1628,10.1628,10.1388,10.1548,322700.0
2011-06-28 14:55:00,12.68,12.69,12.68,12.69,62200.0,10.1548,10.1628,10.1548,10.1628,62200.0
2011-06-28 15:00:00,12.69,12.72,12.68,12.71,222300.0,10.1628,10.1868,10.1548,10.1788,222300.0
2011-06-28 15:05:00,12.7,12.73,12.7,12.72,128000.0,10.1708,10.1948,10.1708,10.1868,128000.0
2011-06-28 15:10:00,12.73,12.73,12.72,12.73,33300.0,10.1948,10.1948,10.1868,10.1948,33300.0
2011-06-28 15:15:00,12.73,12.73,12.72,12.73,50300.0,10.1948,10.1948,10.1868,10.1948,50300.0
2011-06-28 15:20:00,12.73,12.73,12.71,12.71,161000.0,10.1948,10.1948,10.1788,10.1788,161000.0
2011-06-28 15:25:00,12.71,12.72,12.7,12.7,92200.0,10.1788,10.1868,10.1708,10.1708,92200.0
2011-06-28 15:30:00,12.7,12.71,12.7,12.71,87500.0,10.1708,10.1788,10.1708,10.1788,87500.0
2011-06-28 15:35:00,12.71,12.71,12.7,12.7,116200.0,10.1788,10.1788,10.1708,10.1708,116200.0
2011-06-28 15:40:00,12.7,12.71,12.7,12.71,127900.0,10.1708,10.1788,10.1708,10.1788,127900.0
2011-06-28 15:45:00,12.71,12.72,12.7,12.71,273400.0,10.1788,10.1868,10.1708,10.1788,273400.0
2011-06-28 15:50:00,12.71,12.72,12.69,12.7,516800.0,10.1788,10.1868,10.1628,10.1708,516800.0
2011-06-28 15:55:00,12.7,12.71,12.69,12.71,488400.0,10.1708,10.1788,10.1628,10.1788,488400.0
2011-06-29 09:30:00,12.73,12.8,12.71,12.76,352700.0,10.1948,10.2509,10.1788,10.2189,352700.0
2011-06-29 09:35:00,12.75,12.79,12.71,12.74,371400.0,10.2109,10.2429,10.1788,10.2029,371400.0
2011-06-29 09:40:00,12.74,12.74,12.67,12.7,358000.0,10.2029,10.2029,10.1468,10.1708,358000.0
2011-06-29 09:45:00,12.69,12.72,12.69,12.7,287800.0,10.1628,10.1868,10.1628,10.1708,287800.0
2011-06-29 09:50:00,12.7,12.72,12.67,12.71,145300.0,10.1708,10.1868,10.1468,10.1788,145300.0
2011-06-29 09:55:00,12.71,12.71,12.7,12.7,52000.0,10.1788,10.1788,10.1708,10.1708,52000.0
2011-06-29 10:00:00,12.71,12.73,12.69,12.7,337000.0,10.1788,10.1948,10.1628,10.1708,337000.0
2011-06-29 10:05:00,12.7,12.71,12.67,12.68,105800.0,10.1708,10.1788,10.1468,10.1548,105800.0
2011-06-29 10:10:00,12.68,12.74,12.67,12.74,142500.0,10.1548,10.2029,10.1468,10.2029,142500.0
2011-06-29 10:15:00,12.74,12.76,12.72,12.72,115400.0,10.2029,10.2189,10.1868,10.1868,115400.0
2011-06-29 10:20:00,12.73,12.76,12.72,12.73,169600.0,10.1948,10.2189,10.1868,10.1948,169600.0
2011-06-29 10:25:00,12.73,12.75,12.71,12.75,233300.0,10.1948,10.2109,10.1788,10.2109,233300.0
2011-06-29 10:30:00,12.75,12.75,12.71,12.72,72600.0,10.2109,10.2109,10.1788,10.1868,72600.0
2011-06-29 10:35:00,12.72,12.72,12.71,12.71,37600.0,10.1868,10.1868,10.1788,10.1788,37600.0
2011-06-29 10:40:00,12.71,12.76,12.7,12.75,405900.0,10.1788,10.2189,10.1708,10.2109,405900.0
2011-06-29 10:45:00,12.75,12.76,12.72,12.75,201500.0,10.2109,10.2189,10.1868,10.2109,201500.0
2011-06-29 10:50:00,12.74,12.75,12.72,12.73,153200.0,10.2029,10.2109,10.1868,10.1948,153200.0
2011-06-29 10:55:00,12.73,12.75,12.72,12.73,133200.0,10.1948,10.2109,10.1868,10.1948,133200.0
2011-06-29 11:00:00,12.73,12.74,12.7,12.72,374900.0,10.1948,10.2029,10.1708,10.1868,374900.0
2011-06-29 11:05:00,12.73,12.76,12.73,12.75,129600.0,10.1948,10.2189,10.1948,10.2109,129600.0
2011-06-29 11:10:00,12.75,12.75,12.73,12.74,57200.0,10.2109,10.2109,10.1948,10.2029,57200.0
2011-06-29 11:15:00,12.74,12.74,12.73,12.73,16800.0,10.2029,10.2029,10.1948,10.1948,16800.0
2011-06-29 11:20:00,12.74,12.74,12.71,12.73,111700.0,10.2029,10.2029,10.1788,10.1948,111700.0
2011-06-29 11:25:00,12.72,12.73,12.71,12.72,109100.0,10.1868,10.1948,10.1788,10.1868,109100.0
2011-06-29 11:30:00,12.72,12.72,12.71,12.72,47000.0,10.1868,10.1868,10.1788,10.1868,47000.0
2011-06-29 11:35:00,12.71,12.73,12.7,12.7,144700.0,10.1788,10.1948,10.1708,10.1708,144700.0
2011-06-29 11:40:00,12.7,12.71,12.7,12.7,38000.0,10.1708,10.1788,10.1708,10.1708,38000.0
2011-06-29 11:45:00,12.7,12.71,12.69,12.71,73000.0,10.1708,10.1788,10.1628,10.1788,73000.0
2011-06-29 11:50:00,12.71,12.72,12.7,12.72,52800.0,10.1788,10.1868,10.1708,10.1868,52800.0
2011-06-29 11:55:00,12.72,12.73,12.71,12.73,109600.0,10.1868,10.1948,10.1788,10.1948,109600.0
2011-06-29 12:00:00,12.73,12.74,12.72,12.74,22900.0,10.1948,10.2029,10.1868,10.2029,22900.0
2011-06-29 12:05:00,12.74,12.75,12.73,12.74,59000.0,10.2029,10.2109,10.1948,10.2029,59000.0
2011-06-29 12:10:00,12.74,12.74,12.73,12.74,26400.0,10.2029,10.2029,10.1948,10.2029,26400.0
2011-06-29 12:15:00,12.74,12.74,12.73,12.73,29700.0,10.2029,10.2029,10.1948,10.1948,29700.0
2011-06-29 12:20:00,12.74,12.74,12.71,12.71,92000.0,10.2029,10.2029,10.1788,10.1788,92000.0
2011-06-29 12:25:00,12.72,12.72,12.7,12.7,36200.0,10.1868,10.1868,10.1708,10.1708,36200.0
2011-06-29 12:30:00,12.71,12.72,12.7,12.71,69600.0,10.1788,10.1868,10.1708,10.1788,69600.0
2011-06-29 12:35:00,12.72,12.72,12.71,12.72,15200.0,10.1868,10.1868,10.1788,10.1868,15200.0
2011-06-29 12:40:00,12.72,12.72,12.71,12.72,9400.0,10.1868,10.1868,10.1788,10.1868,9400.0
2011-06-29 12:45:00,12.71,12.72,12.71,12.71,11000.0,10.1788,10.1868,10.1788,10.1788,11000.0
2011-06-29 12:50:00,12.71,12.72,12.69,12.69,69700.0,10.1788,10.1868,10.1628,10.1628,69700.0
2011-06-29 12:55:00,12.7,12.7,12.69,12.69,21800.0,10.1708,10.1708,10.1628,10.1628,21800.0
2011-06-29 13:00:00,12.69,12.7,12.69,12.7,22700.0,10.1628,10.1708,10.1628,10.1708,22700.0
2011-06-29 13:05:00,12.69,12.7,12.69,12.7,28600.0,10.1628,10.1708,10.1628,10.1708,28600.0
2011-06-29 13:10:00,12.7,12.72,12.69,12.72,87800.0,10.1708,10.1868,10.1628,10.1868,87800.0
2011-06-29 13:15:00,12.72,12.72,12.71,12.71,18200.0,10.1868,10.1868,10.1788,10.1788,18200.0
2011-06-29 13:20:00,12.72,12.72,12.71,12.71,25700.0,10.1868,10.1868,10.1788,10.1788,25700.0
2011-06-29 13:25:00,12.71,12.72,12.7,12.71,132500.0,10.1788,10.1868,10.1708,10.1788,132500.0
2011-06-29 13:30:00,12.7,12.71,12.7,12.7,46800.0,10.1708,10.1788,10.1708,10.1708,46800.0
2011-06-29 13:35:00,12.7,12.71,12.69,12.69,95800.0,10.1708,10.1788,10.1628,10.1628,95800.0
2011-06-29 13:40:00,12.7,12.7,12.68,12.68,77500.0,10.1708,10.1708,10.1548,10.1548,77500.0
2011-06-29 13:45:00,12.69,12.69,12.68,12.69,19900.0,10.1628,10.1628,10.1548,10.1628,19900.0
2011-06-29 13:50:00,12.69,12.69,12.67,12.69,257900.0,10.1628,10.1628,10.1468,10.1628,257900.0
2011-06-29 13:55:00,12.69,12.69,12.66,12.67,151700.0,10.1628,10.1628,10.1388,10.1468,151700.0
2011-06-29 14:00:00,12.67,12.7,12.67,12.69,170100.0,10.1468,10.1708,10.1468,10.1628,170100.0
2011-06-29 14:05:00,12.68,12.69,12.64,12.65,423100.0,10.1548,10.1628,10.1228,10.1308,423100.0
2011-06-29 14:10:00,12.65,12.65,12.63,12.63,94000.0,10.1308,10.1308,10.1148,10.1148,94000.0
2011-06-29 14:15:00,12.63,12.66,12.63,12.66,227200.0,10.1148,10.1388,10.1148,10.1388,227200.0
2011-06-29 14:20:00,12.66,12.67,12.62,12.63,305400.0,10.1388,10.1468,10.1068,10.1148,305400.0
2011-06-29 14:25:00,12.63,12.63,12.61,12.62,382100.0,10.1148,10.1148,10.0987,10.1068,382100.0
2011-06-29 14:30:00,12.62,12.63,12.61,12.63,91700.0,10.1068,10.1148,10.0987,10.1148,91700.0
2011-06-29 14:35:00,12.63,12.63,12.62,12.62,123700.0,10.1148,10.1148,10.1068,10.1068,123700.0
2011-06-29 14:40:00,12.62,12.63,12.62,12.63,124800.0,10.1068,10.1148,10.1068,10.1148,124800.0
2011-06-29 14:45:00,12.63,12.63,12.59,12.6,264300.0,10.1148,10.1148,10.0827,10.0907,264300.0
2011-06-29 14:50:00,12.59,12.63,12.59,12.63,302000.0,10.0827,10.1148,10.0827,10.1148,302000.0
2011-06-29 14:55:00,12.63,12.65,12.62,12.65,153900.0,10.1148,10.1308,10.1068,10.1308,153900.0
2011-06-29 15:00:00,12.65,12.67,12.64,12.65,327600.0,10.1308,10.1468,10.1228,10.1308,327600.0
2011-06-29 15:05:00,12.65,12.66,12.64,12.66,232800.0,10.1308,10.1388,10.1228,10.1388,232800.0
2011-06-29 15:10:00,12.66,12.7,12.66,12.7,316300.0,10.1388,10.1708,10.1388,10.1708,316300.0
2011-06-29 15:15:00,12.7,12.7,12.67,12.69,305400.0,10.1708,10.1708,10.1468,10.1628,305400.0
2011-06-29 15:20:00,12.68,12.69,12.67,12.69,115600.0,10.1548,10.1628,10.1468,10.1628,115600.0
2011-06-29 15:25:00,12.7,12.73,12.69,12.7,163100.0,10.1708,10.1948,10.1628,10.1708,163100.0
2011-06-29 15:30:00,12.7,12.71,12.69,12.71,58500.0,10.1708,10.1788,10.1628,10.1788,58500.0
2011-06-29 15:35:00,12.71,12.72,12.7,12.71,103500.0,10.1788,10.1868,10.1708,10.1788,103500.0
2011-06-29 15:40:00,12.72,12.73,12.71,12.71,139700.0,10.1868,10.1948,10.1788,10.1788,139700.0
2011-06-29 15:45:00,12.71,12.71,12.68,12.7,341100.0,10.1788,10.1788,10.1548,10.1708,341100.0
2011-06-29 15:50:00,12.69,12.69,12.67,12.68,349100.0,10.1628,10.1628,10.1468,10.1548,349100.0
2011-06-29 15:55:00,12.68,12.69,12.67,12.69,705600.0,10.1548,10.1628,10.1468,10.1628,705600.0
2011-06-30 09:30:00,12.73,12.8,12.71,12.76,432200.0,10.1948,10.2509,10.1788,10.2189,432200.0
2011-06-30 09:35:00,12.75,12.8,12.73,12.79,357100.0,10.2109,10.2509,10.1948,10.2429,357100.0
2011-06-30 09:40:00,12.79,12.84,12.76,12.82,404600.0,10.2429,10.2829,10.2189,10.2669,404600.0
2011-06-30 09:45:00,12.82,12.9,12.82,12.89,527000.0,10.2669,10.331,10.2669,10.323,527000.0
2011-06-30 09:50:00,12.9,12.9,12.88,12.89,557900.0,10.331,10.331,10.315,10.323,557900.0
2011-06-30 09:55:00,12.89,12.9,12.88,12.88,136800.0,10.323,10.331,10.315,10.315,136800.0
2011-06-30 10:00:00,12.89,12.9,12.86,12.88,344000.0,10.323,10.331,10.299,10.315,344000.0
2011-06-30 10:05:00,12.88,12.9,12.88,12.89,172600.0,10.315,10.331,10.315,10.323,172600.0
2011-06-30 10:10:00,12.89,12.89,12.86,12.86,198600.0,10.323,10.323,10.299,10.299,198600.0
2011-06-30 10:15:00,12.87,12.89,12.86,12.89,220900.0,10.307,10.323,10.299,10.323,220900.0
2011-06-30 10:20:00,12.89,12.95,12.88,12.95,256000.0,10.323,10.371,10.315,10.371,256000.0
2011-06-30 10:25:00,12.95,12.96,12.93,12.96,202000.0,10.371,10.379,10.355,10.379,202000.0
2011-06-30 10:30:00,12.96,12.96,12.94,12.94,463200.0,10.379,10.379,10.363,10.363,463200.0
2011-06-30 10:35:00,12.94,12.95,12.93,12.95,501800.0,10.363,10.371,10.355,10.371,501800.0
2011-06-30 10:40:00,12.95,12.96,12.93,12.93,204800.0,10.371,10.379,10.355,10.355,204800.0
2011-06-30 10:45:00,12.94,12.94,12.93,12.94,59400.0,10.363,10.363,10.355,10.363,59400.0
2011-06-30 10:50:00,12.94,12.96,12.93,12.96,369100.0,10.363,10.379,10.355,10.379,369100.0
2011-06-30 10:55:00,12.96,12.98,12.94,12.98,138900.0,10.379,10.3951,10.363,10.3951,138900.0
2011-06-30 11:00:00,12.98,13.0,12.97,12.99,143400.0,10.3951,10.4111,10.3871,10.4031,143400.0
2011-06-30 11:05:00,13.0,13.0,12.99,12.99,61900.0,10.4111,10.4111,10.4031,10.4031,61900.0
2011-06-30 11:10:00,13.0,13.0,12.99,13.0,155900.0,10.4111,10.4111,10.4031,10.4111,155900.0
2011-06-30 11:15:00,13.0,13.0,12.99,12.99,254700.0,10.4111,10.4111,10.4031,10.4031,254700.0
2011-06-30 11:20:00,13.0,13.0,12.99,13.0,316300.0,10.4111,10.4111,10.4031,10.4111,316300.0
2011-06-30 11:25:00,12.99,13.0,12.99,13.0,184000.0,10.4031,10.4111,10.4031,10.4111,184000.0
2011-06-30 11:30:00,13.0,13.03,12.99,13.03,512300.0,10.4111,10.4351,10.4031,10.4351,512300.0
2011-06-30 11:35:00,13.03,13.03,12.98,13.02,570700.0,10.4351,10.4351,10.3951,10.4271,570700.0
2011-06-30 11:40:00,13.02,13.02,13.0,13.01,41600.0,10.4271,10.4271,10.4111,10.4191,41600.0
2011-06-30 11:45:00,13.01,13.01,13.0,13.01,47500.0,10.4191,10.4191,10.4111,10.4191,47500.0
2011-06-30 11:50:00,13.01,13.02,13.0,13.02,93200.0,10.4191,10.4271,10.4111,10.4271,93200.0
2011-06-30 11:55:00,13.01,13.02,13.01,13.02,197900.0,10.4191,10.4271,10.4191,10.4271,197900.0
2011-06-30 12:00:00,13.02,13.02,13.01,13.01,54400.0,10.4271,10.4271,10.4191,10.4191,54400.0
2011-06-30 12:05:00,13.02,13.05,13.01,13.04,160100.0,10.4271,10.4511,10.4191,10.4431,160100.0
2011-06-30 12:10:00,13.05,13.06,13.04,13.05,178500.0,10.4511,10.4591,10.4431,10.4511,178500.0
2011-06-30 12:15:00,13.06,13.06,13.04,13.05,163500.0,10.4591,10.4591,10.4431,10.4511,163500.0
2011-06-30 12:20:00,13.04,13.05,13.04,13.05,80900.0,10.4431,10.4511,10.4431,10.4511,80900.0
2011-06-30 12:25:00,13.04,13.06,13.04,13.05,126900.0,10.4431,10.4591,10.4431,10.4511,126900.0
2011-06-30 12:30:00,13.06,13.06,13.05,13.06,33200.0,10.4591,10.4591,10.4511,10.4591,33200.0
2011-06-30 12:35:00,13.05,13.06,13.05,13.06,61500.0,10.4511,10.4591,10.4511,10.4591,61500.0
2011-06-30 12:40:00,13.06,13.06,13.04,13.05,264000.0,10.4591,10.4591,10.4431,10.4511,264000.0
2011-06-30 12:45:00,13.05,13.07,13.04,13.07,210000.0,10.4511,10.4671,10.4431,10.4671,210000.0
2011-06-30 12:50:00,13.07,13.07,13.06,13.06,97700.0,10.4671,10.4671,10.4591,10.4591,97700.0
2011-06-30 12:55:00,13.06,13.07,13.05,13.05,42500.0,10.4591,10.4671,10.4511,10.4511,42500.0
2011-06-30 13:00:00,13.06,13.06,13.05,13.05,32800.0,10.4591,10.4591,10.4511,10.4511,32800.0
2011-06-30 13:05:00,13.06,13.07,13.05,13.07,102500.0,10.4591,10.4671,10.4511,10.4671,102500.0
2011-06-30 13:10:00,13.07,13.07,13.05,13.05,79900.0,10.4671,10.4671,10.4511,10.4511,79900.0
2011-06-30 13:15:00,13.05,13.06,13.04,13.06,194600.0,10.4511,10.4591,10.4431,10.4591,194600.0
2011-06-30 13:20:00,13.06,13.06,13.05,13.06,37400.0,10.4591,10.4591,10.4511,10.4591,37400.0
2011-06-30 13:25:00,13.05,13.06,13.05,13.06,17800.0,10.4511,10.4591,10.4511,10.4591,17800.0
2011-06-30 13:30:00,13.06,13.06,13.05,13.06,51800.0,10.4591,10.4591,10.4511,10.4591,51800.0
2011-06-30 13:35:00,13.06,13.07,13.05,13.07,125000.0,10.4591,10.4671,10.4511,10.4671,125000.0
2011-06-30 13:40:00,13.07,13.07,13.06,13.07,22300.0,10.4671,10.4671,10.4591,10.4671,22300.0
2011-06-30 13:45:00,13.07,13.07,13.06,13.07,14700.0,10.4671,10.4671,10.4591,10.4671,14700.0
2011-06-30 13:50:00,13.07,13.07,13.06,13.07,87600.0,10.4671,10.4671,10.4591,10.4671,87600.0
2011-06-30 13:55:00,13.07,13.07,13.06,13.07,49700.0,10.4671,10.4671,10.4591,10.4671,49700.0
2011-06-30 14:00:00,13.06,13.07,13.06,13.07,262900.0,10.4591,10.4671,10.4591,10.4671,262900.0
2011-06-30 14:05:00,13.06,13.07,13.06,13.07,65100.0,10.4591,10.4671,10.4591,10.4671,65100.0
2011-06-30 14:10:00,13.07,13.07,13.06,13.06,34400.0,10.4671,10.4671,10.4591,10.4591,34400.0
2011-06-30 14:15:00,13.07,13.07,13.06,13.07,60300.0,10.4671,10.4671,10.4591,10.4671,60300.0
2011-06-30 14:20:00,13.07,13.07,13.06,13.07,97300.0,10.4671,10.4671,10.4591,10.4671,97300.0
2011-06-30 14:25:00,13.07,13.07,13.05,13.05,374000.0,10.4671,10.4671,10.4511,10.4511,374000.0
2011-06-30 14:30:00,13.06,13.06,13.05,13.05,78900.0,10.4591,10.4591,10.4511,10.4511,78900.0
2011-06-30 14:35:00,13.05,13.06,13.05,13.05,68100.0,10.4511,10.4591,10.4511,10.4511,68100.0
2011-06-30 14:40:00,13.06,13.06,13.05,13.06,33600.0,10.4591,10.4591,10.4511,10.4591,33600.0
2011-06-30 14:45:00,13.06,13.06,13.04,13.05,143200.0,10.4591,10.4591,10.4431,10.4511,143200.0
2011-06-30 14:50:00,13.05,13.06,13.04,13.06,129500.0,10.4511,10.4591,10.4431,10.4591,129500.0
2011-06-30 14:55:00,13.06,13.08,13.05,13.08,147000.0,10.4591,10.4751,10.4511,10.4751,147000.0
2011-06-30 15:00:00,13.08,13.08,13.06,13.06,278100.0,10.4751,10.4751,10.4591,10.4591,278100.0
2011-06-30 15:05:00,13.06,13.07,13.03,13.04,184500.0,10.4591,10.4671,10.4351,10.4431,184500.0
2011-06-30 15:10:00,13.03,13.04,13.0,13.0,149400.0,10.4351,10.4431,10.4111,10.4111,149400.0
2011-06-30 15:15:00,13.0,13.02,13.0,13.01,210500.0,10.4111,10.4271,10.4111,10.4191,210500.0
2011-06-30 15:20:00,13.01,13.01,13.0,13.01,80400.0,10.4191,10.4191,10.4111,10.4191,80400.0
2011-06-30 15:25:00,13.01,13.01,13.0,13.0,94100.0,10.4191,10.4191,10.4111,10.4111,94100.0
2011-06-30 15:30:00,13.01,13.01,13.0,13.01,448100.0,10.4191,10.4191,10.4111,10.4191,448100.0
2011-06-30 15:35:00,13.0,13.06,13.0,13.06,473600.0,10.4111,10.4591,10.4111,10.4591,473600.0
2011-06-30 15:40:00,13.06,13.07,13.04,13.04,532000.0,10.4591,10.4671,10.4431,10.4431,532000.0
2011-06-30 15:45:00,13.04,13.06,13.04,13.04,461400.0,10.4431,10.4591,10.4431,10.4431,461400.0
2011-06-30 15:50:00,13.04,13.04,13.03,13.04,523300.0,10.4431,10.4431,10.4351,10.4431,523300.0
2011-06-30 15:55:00,13.03,13.04,13.01,13.02,1169000.0,10.4351,10.4431,10.4191,10.4271,1169000.0
2011-07-01 09:30:00,13.02,13.06,12.93,12.94,287600.0,10.4271,10.4591,10.355,10.363,287600.0
2011-07-01 09:35:00,12.93,12.97,12.88,12.93,252700.0,10.355,10.3871,10.315,10.355,252700.0
2011-07-01 09:40:00,12.93,12.98,12.93,12.98,149800.0,10.355,10.3951,10.355,10.3951,149800.0
2011-07-01 09:45:00,12.98,12.98,12.94,12.98,89400.0,10.3951,10.3951,10.363,10.3951,89400.0
2011-07-01 09:50:00,12.97,13.04,12.97,13.02,165700.0,10.3871,10.4431,10.3871,10.4271,165700.0
2011-07-01 09:55:00,13.03,13.09,13.02,13.09,318600.0,10.4351,10.4832,10.4271,10.4832,318600.0
2011-07-01 10:00:00,13.09,13.24,13.09,13.22,868200.0,10.4832,10.6033,10.4832,10.5873,868200.0
2011-07-01 10:05:00,13.21,13.21,13.15,13.16,265600.0,10.5793,10.5793,10.5312,10.5392,265600.0
2011-07-01 10:10:00,13.17,13.19,13.16,13.17,102700.0,10.5472,10.5632,10.5392,10.5472,102700.0
2011-07-01 10:15:00,13.17,13.17,13.12,13.14,241100.0,10.5472,10.5472,10.5072,10.5232,241100.0
2011-07-01 10:20:00,13.13,13.19,13.13,13.18,84500.0,10.5152,10.5632,10.5152,10.5552,84500.0
2011-07-01 10:25:00,13.18,13.18,13.16,13.17,82100.0,10.5552,10.5552,10.5392,10.5472,82100.0
2011-07-01 10:30:00,13.17,13.18,13.15,13.18,118100.0,10.5472,10.5552,10.5312,10.5552,118100.0
2011-07-01 10:35:00,13.18,13.21,13.16,13.21,118900.0,10.5552,10.5793,10.5392,10.5793,118900.0
2011-07-01 10:40:00,13.21,13.21,13.17,13.18,135200.0,10.5793,10.5793,10.5472,10.5552,135200.0
2011-07-01 10:45:00,13.18,13.19,13.15,13.16,156700.0,10.5552,10.5632,10.5312,10.5392,156700.0
2011-07-01 10:50:00,13.16,13.18,13.16,13.17,128100.0,10.5392,10.5552,10.5392,10.5472,128100.0
2011-07-01 10:55:00,13.17,13.2,13.16,13.18,109400.0,10.5472,10.5712,10.5392,10.5552,109400.0
2011-07-01 11:00:00,13.18,13.19,13.15,13.15,124000.0,10.5552,10.5632,10.5312,10.5312,124000.0
2011-07-01 11:05:00,13.15,13.17,13.15,13.16,94700.0,10.5312,10.5472,10.5312,10.5392,94700.0
2011-07-01 11:10:00,13.17,13.17,13.15,13.17,83200.0,10.5472,10.5472,10.5312,10.5472,83200.0
2011-07-01 11:15:00,13.17,13.19,13.16,13.19,73600.0,10.5472,10.5632,10.5392,10.5632,73600.0
2011-07-01 11:20:00,13.19,13.21,13.18,13.21,63100.0,10.5632,10.5793,10.5552,10.5793,63100.0
2011-07-01 11:25:00,13.2,13.21,13.18,13.2,95700.0,10.5712,10.5793,10.5552,10.5712,95700.0
2011-07-01 11:30:00,13.2,13.21,13.19,13.21,62700.0,10.5712,10.5793,10.5632,10.5793,62700.0
2011-07-01 11:35:00,13.21,13.23,13.2,13.21,102300.0,10.5793,10.5953,10.5712,10.5793,102300.0
2011-07-01 11:40:00,13.2,13.21,13.19,13.19,92400.0,10.5712,10.5793,10.5632,10.5632,92400.0
2011-07-01 11:45:00,13.2,13.2,13.18,13.19,56500.0,10.5712,10.5712,10.5552,10.5632,56500.0
2011-07-01 11:50:00,13.18,13.2,13.18,13.19,45100.0,10.5552,10.5712,10.5552,10.5632,45100.0
2011-07-01 11:55:00,13.19,13.2,13.19,13.2,35800.0,10.5632,10.5712,10.5632,10.5712,35800.0
2011-07-01 12:00:00,13.2,13.2,13.18,13.2,124600.0,10.5712,10.5712,10.5552,10.5712,124600.0
2011-07-01 12:05:00,13.2,13.2,13.19,13.2,42200.0,10.5712,10.5712,10.5632,10.5712,42200.0
2011-07-01 12:10:00,13.2,13.23,13.19,13.23,68300.0,10.5712,10.5953,10.5632,10.5953,68300.0
2011-07-01 12:15:00,13.22,13.23,13.21,13.22,79700.0,10.5873,10.5953,10.5793,10.5873,79700.0
2011-07-01 12:20:00,13.22,13.22,13.2,13.21,72800.0,10.5873,10.5873,10.5712,10.5793,72800.0
2011-07-01 12:25:00,13.22,13.23,13.2,13.22,104600.0,10.5873,10.5953,10.5712,10.5873,104600.0
2011-07-01 12:30:00,13.22,13.23,13.2,13.2,60400.0,10.5873,10.5953,10.5712,10.5712,60400.0
2011-07-01 12:35:00,13.21,13.22,13.2,13.21,71900.0,10.5793,10.5873,10.5712,10.5793,71900.0
2011-07-01 12:40:00,13.21,13.22,13.2,13.21,142500.0,10.5793,10.5873,10.5712,10.5793,142500.0
2011-07-01 12:45:00,13.21,13.22,13.2,13.21,97200.0,10.5793,10.5873,10.5712,10.5793,97200.0
2011-07-01 12:50:00,13.21,13.21,13.2,13.21,25900.0,10.5793,10.5793,10.5712,10.5793,25900.0
2011-07-01 12:55:00,13.21,13.23,13.2,13.23,82200.0,10.5793,10.5953,10.5712,10.5953,82200.0
2011-07-01 13:00:00,13.22,13.27,13.22,13.27,644400.0,10.5873,10.6273,10.5873,10.6273,644400.0
2011-07-01 13:05:00,13.27,13.28,13.26,13.28,133600.0,10.6273,10.6353,10.6193,10.6353,133600.0
2011-07-01 13:10:00,13.28,13.28,13.25,13.26,65900.0,10.6353,10.6353,10.6113,10.6193,65900.0
2011-07-01 13:15:00,13.26,13.28,13.26,13.28,69800.0,10.6193,10.6353,10.6193,10.6353,69800.0
2011-07-01 13:20:00,13.28,13.28,13.27,13.28,29800.0,10.6353,10.6353,10.6273,10.6353,29800.0
2011-07-01 13:25:00,13.28,13.29,13.27,13.29,52800.0,10.6353,10.6433,10.6273,10.6433,52800.0
2011-07-01 13:30:00,13.29,13.29,13.28,13.28,72600.0,10.6433,10.6433,10.6353,10.6353,72600.0
2011-07-01 13:35:00,13.29,13.31,13.28,13.29,151300.0,10.6433,10.6593,10.6353,10.6433,151300.0
2011-07-01 13:40:00,13.3,13.3,13.27,13.28,177400.0,10.6513,10.6513,10.6273,10.6353,177400.0
2011-07-01 13:45:00,13.28,13.29,13.28,13.28,40700.0,10.6353,10.6433,10.6353,10.6353,40700.0
2011-07-01 13:50:00,13.29,13.3,13.28,13.3,55200.0,10.6433,10.6513,10.6353,10.6513,55200.0
2011-07-01 13:55:00,13.3,13.3,13.27,13.27,74300.0,10.6513,10.6513,10.6273,10.6273,74300.0
2011-07-01 14:00:00,13.27,13.28,13.25,13.25,120000.0,10.6273,10.6353,10.6113,10.6113,120000.0
2011-07-01 14:05:00,13.26,13.27,13.25,13.26,182000.0,10.6193,10.6273,10.6113,10.6193,182000.0
2011-07-01 14:10:00,13.26,13.27,13.26,13.26,45900.0,10.6193,10.6273,10.6193,10.6193,45900.0
2011-07-01 14:15:00,13.27,13.27,13.25,13.26,92300.0,10.6273,10.6273,10.6113,10.6193,92300.0
2011-07-01 14:20:00,13.25,13.28,13.25,13.28,84100.0,10.6113,10.6353,10.6113,10.6353,84100.0
2011-07-01 14:25:00,13.27,13.28,13.25,13.25,69500.0,10.6273,10.6353,10.6113,10.6113,69500.0
2011-07-01 14:30:00,13.25,13.29,13.25,13.27,167600.0,10.6113,10.6433,10.6113,10.6273,167600.0
2011-07-01 14:35:00,13.28,13.28,13.25,13.25,100600.0,10.6353,10.6353,10.6113,10.6113,100600.0
2011-07-01 14:40:00,13.25,13.26,13.25,13.26,31600.0,10.6113,10.6193,10.6113,10.6193,31600.0
2011-07-01 14:45:00,13.26,13.26,13.25,13.25,26500.0,10.6193,10.6193,10.6113,10.6113,26500.0
2011-07-01 14:50:00,13.25,13.26,13.25,13.26,45700.0,10.6113,10.6193,10.6113,10.6193,45700.0
2011-07-01 14:55:00,13.26,13.29,13.25,13.28,113200.0,10.6193,10.6433,10.6113,10.6353,113200.0
2011-07-01 15:00:00,13.29,13.29,13.27,13.27,69900.0,10.6433,10.6433,10.6273,10.6273,69900.0
2011-07-01 15:05:00,13.27,13.28,13.26,13.26,81200.0,10.6273,10.6353,10.6193,10.6193,81200.0
2011-07-01 15:10:00,13.27,13.28,13.26,13.27,87300.0,10.6273,10.6353,10.6193,10.6273,87300.0
2011-07-01 15:15:00,13.28,13.28,13.27,13.28,35400.0,10.6353,10.6353,10.6273,10.6353,35400.0
2011-07-01 15:20:00,13.27,13.28,13.26,13.26,137700.0,10.6273,10.6353,10.6193,10.6193,137700.0
2011-07-01 15:25:00,13.27,13.28,13.26,13.27,93700.0,10.6273,10.6353,10.6193,10.6273,93700.0
2011-07-01 15:30:00,13.27,13.28,13.24,13.28,263100.0,10.6273,10.6353,10.6033,10.6353,263100.0
2011-07-01 15:35:00,13.28,13.28,13.26,13.27,172000.0,10.6353,10.6353,10.6193,10.6273,172000.0
2011-07-01 15:40:00,13.27,13.29,13.26,13.28,221700.0,10.6273,10.6433,10.6193,10.6353,221700.0
2011-07-01 15:45:00,13.28,13.28,13.27,13.27,112100.0,10.6353,10.6353,10.6273,10.6273,112100.0
2011-07-01 15:50:00,13.27,13.3,13.25,13.28,590600.0,10.6273,10.6513,10.6113,10.6353,590600.0
2011-07-01 15:55:00,13.28,13.29,13.27,13.28,795900.0,10.6353,10.6433,10.6273,10.6353,795900.0
2011-07-05 09:30:00,13.31,13.31,13.25,13.28,434900.0,10.6593,10.6593,10.6113,10.6353,434900.0
2011-07-05 09:35:00,13.27,13.28,13.2,13.21,249800.0,10.6273,10.6353,10.5712,10.5793,249800.0
2011-07-05 09:40:00,13.21,13.21,13.16,13.21,215600.0,10.5793,10.5793,10.5392,10.5793,215600.0
2011-07-05 09:45:00,13.21,13.21,13.17,13.2,143900.0,10.5793,10.5793,10.5472,10.5712,143900.0
2011-07-05 09:50:00,13.19,13.21,13.17,13.19,167300.0,10.5632,10.5793,10.5472,10.5632,167300.0
2011-07-05 09:55:00,13.19,13.2,13.18,13.18,141800.0,10.5632,10.5712,10.5552,10.5552,141800.0
2011-07-05 10:00:00,13.18,13.19,13.13,13.15,340800.0,10.5552,10.5632,10.5152,10.5312,340800.0
2011-07-05 10:05:00,13.15,13.18,13.14,13.16,143500.0,10.5312,10.5552,10.5232,10.5392,143500.0
2011-07-05 10:10:00,13.16,13.19,13.16,13.18,148100.0,10.5392,10.5632,10.5392,10.5552,148100.0
2011-07-05 10:15:00,13.18,13.18,13.1,13.1,337400.0,10.5552,10.5552,10.4912,10.4912,337400.0
2011-07-05 10:20:00,13.1,13.11,13.09,13.1,257700.0,10.4912,10.4992,10.4832,10.4912,257700.0
2011-07-05 10:25:00,13.1,13.13,13.1,13.13,139000.0,10.4912,10.5152,10.4912,10.5152,139000.0
2011-07-05 10:30:00,13.13,13.18,13.13,13.16,146100.0,10.5152,10.5552,10.5152,10.5392,146100.0
2011-07-05 10:35:00,13.16,13.17,13.13,13.13,168000.0,10.5392,10.5472,10.5152,10.5152,168000.0
2011-07-05 10:40:00,13.13,13.16,13.13,13.13,172700.0,10.5152,10.5392,10.5152,10.5152,172700.0
2011-07-05 10:45:00,13.14,13.15,13.12,13.12,218700.0,10.5232,10.5312,10.5072,10.5072,218700.0
2011-07-05 10:50:00,13.12,13.13,13.1,13.1,118800.0,10.5072,10.5152,10.4912,10.4912,118800.0
2011-07-05 10:55:00,13.11,13.11,13.07,13.08,157000.0,10.4992,10.4992,10.4671,10.4751,157000.0
2011-07-05 11:00:00,13.08,13.09,13.06,13.07,154400.0,10.4751,10.4832,10.4591,10.4671,154400.0
2011-07-05 11:05:00,13.06,13.08,13.05,13.07,158200.0,10.4591,10.4751,10.4511,10.4671,158200.0
2011-07-05 11:10:00,13.07,13.08,13.06,13.07,65300.0,10.4671,10.4751,10.4591,10.4671,65300.0
2011-07-05 11:15:00,13.08,13.1,13.06,13.08,146900.0,10.4751,10.4912,10.4591,10.4751,146900.0
2011-07-05 11:20:00,13.09,13.1,13.09,13.1,100300.0,10.4832,10.4912,10.4832,10.4912,100300.0
2011-07-05 11:25:00,13.1,13.11,13.1,13.11,67300.0,10.4912,10.4992,10.4912,10.4992,67300.0
2011-07-05 11:30:00,13.1,13.11,13.09,13.1,147100.0,10.4912,10.4992,10.4832,10.4912,147100.0
2011-07-05 11:35:00,13.1,13.11,13.09,13.09,145200.0,10.4912,10.4992,10.4832,10.4832,145200.0
2011-07-05 11:40:00,13.09,13.1,13.08,13.1,142600.0,10.4832,10.4912,10.4751,10.4912,142600.0
2011-07-05 11:45:00,13.1,13.12,13.1,13.12,105400.0,10.4912,10.5072,10.4912,10.5072,105400.0
2011-07-05 11:50:00,13.12,13.12,13.11,13.12,29500.0,10.5072,10.5072,10.4992,10.5072,29500.0
2011-07-05 11:55:00,13.12,13.12,13.11,13.12,37100.0,10.5072,10.5072,10.4992,10.5072,37100.0
2011-07-05 12:00:00,13.12,13.12,13.11,13.11,109400.0,10.5072,10.5072,10.4992,10.4992,109400.0
2011-07-05 12:05:00,13.11,13.11,13.1,13.11,28300.0,10.4992,10.4992,10.4912,10.4992,28300.0
2011-07-05 12:10:00,13.11,13.13,13.11,13.12,123700.0,10.4992,10.5152,10.4992,10.5072,123700.0
2011-07-05 12:15:00,13.12,13.12,13.1,13.11,93400.0,10.5072,10.5072,10.4912,10.4992,93400.0
2011-07-05 12:20:00,13.1,13.11,13.1,13.1,20400.0,10.4912,10.4992,10.4912,10.4912,20400.0
2011-07-05 12:25:00,13.1,13.11,13.1,13.1,31700.0,10.4912,10.4992,10.4912,10.4912,31700.0
2011-07-05 12:30:00,13.11,13.12,13.1,13.12,165500.0,10.4992,10.5072,10.4912,10.5072,165500.0
2011-07-05 12:35:00,13.12,13.12,13.11,13.12,33100.0,10.5072,10.5072,10.4992,10.5072,33100.0
2011-07-05 12:40:00,13.12,13.12,13.1,13.1,110600.0,10.5072,10.5072,10.4912,10.4912,110600.0
2011-07-05 12:45:00,13.1,13.11,13.09,13.09,46500.0,10.4912,10.4992,10.4832,10.4832,46500.0
2011-07-05 12:50:00,13.1,13.1,13.09,13.09,70500.0,10.4912,10.4912,10.4832,10.4832,70500.0
2011-07-05 12:55:00,13.1,13.1,13.09,13.1,43000.0,10.4912,10.4912,10.4832,10.4912,43000.0
2011-07-05 13:00:00,13.1,13.1,13.09,13.1,65400.0,10.4912,10.4912,10.4832,10.4912,65400.0
2011-07-05 13:05:00,13.09,13.1,13.09,13.09,73600.0,10.4832,10.4912,10.4832,10.4832,73600.0
2011-07-05 13:10:00,13.09,13.1,13.09,13.09,65600.0,10.4832,10.4912,10.4832,10.4832,65600.0
2011-07-05 13:15:00,13.09,13.1,13.09,13.1,69900.0,10.4832,10.4912,10.4832,10.4912,69900.0
2011-07-05 13:20:00,13.1,13.1,13.09,13.09,49300.0,10.4912,10.4912,10.4832,10.4832,49300.0
2011-07-05 13:25:00,13.09,13.1,13.09,13.09,83300.0,10.4832,10.4912,10.4832,10.4832,83300.0
2011-07-05 13:30:00,13.09,13.1,13.09,13.1,43300.0,10.4832,10.4912,10.4832,10.4912,43300.0
2011-07-05 13:35:00,13.09,13.1,13.09,13.1,57000.0,10.4832,10.4912,10.4832,10.4912,57000.0
2011-07-05 13:40:00,13.09,13.1,13.05,13.05,463200.0,10.4832,10.4912,10.4511,10.4511,463200.0
2011-07-05 13:45:00,13.05,13.06,13.05,13.05,71100.0,10.4511,10.4591,10.4511,10.4511,71100.0
2011-07-05 13:50:00,13.05,13.06,13.05,13.06,90000.0,10.4511,10.4591,10.4511,10.4591,90000.0
2011-07-05 13:55:00,13.06,13.07,13.05,13.07,146700.0,10.4591,10.4671,10.4511,10.4671,146700.0
2011-07-05 14:00:00,13.07,13.1,13.05,13.06,388200.0,10.4671,10.4912,10.4511,10.4591,388200.0
2011-07-05 14:05:00,13.06,13.07,13.05,13.06,159300.0,10.4591,10.4671,10.4511,10.4591,159300.0
2011-07-05 14:10:00,13.05,13.08,13.05,13.07,103900.0,10.4511,10.4751,10.4511,10.4671,103900.0
2011-07-05 14:15:00,13.07,13.08,13.05,13.05,119500.0,10.4671,10.4751,10.4511,10.4511,119500.0
2011-07-05 14:20:00,13.06,13.06,13.02,13.03,223200.0,10.4591,10.4591,10.4271,10.4351,223200.0
2011-07-05 14:25:00,13.03,13.04,13.02,13.03,82500.0,10.4351,10.4431,10.4271,10.4351,82500.0
2011-07-05 14:30:00,13.02,13.03,13.01,13.01,99100.0,10.4271,10.4351,10.4191,10.4191,99100.0
2011-07-05 14:35:00,13.01,13.02,13.0,13.01,137100.0,10.4191,10.4271,10.4111,10.4191,137100.0
2011-07-05 14:40:00,13.01,13.02,13.0,13.02,146200.0,10.4191,10.4271,10.4111,10.4271,146200.0
2011-07-05 14:45:00,13.02,13.03,13.01,13.02,131200.0,10.4271,10.4351,10.4191,10.4271,131200.0
2011-07-05 14:50:00,13.02,13.02,13.01,13.02,67800.0,10.4271,10.4271,10.4191,10.4271,67800.0
2011-07-05 14:55:00,13.02,13.03,13.01,13.03,95000.0,10.4271,10.4351,10.4191,10.4351,95000.0
2011-07-05 15:00:00,13.03,13.03,13.01,13.03,170100.0,10.4351,10.4351,10.4191,10.4351,170100.0
2011-07-05 15:05:00,13.03,13.05,13.02,13.05,91600.0,10.4351,10.4511,10.4271,10.4511,91600.0
2011-07-05 15:10:00,13.05,13.05,13.04,13.04,81900.0,10.4511,10.4511,10.4431,10.4431,81900.0
2011-07-05 15:15:00,13.05,13.06,13.04,13.06,103900.0,10.4511,10.4591,10.4431,10.4591,103900.0
2011-07-05 15:20:00,13.06,13.08,13.05,13.08,123300.0,10.4591,10.4751,10.4511,10.4751,123300.0
2011-07-05 15:25:00,13.08,13.09,13.06,13.08,309700.0,10.4751,10.4832,10.4591,10.4751,309700.0
2011-07-05 15:30:00,13.08,13.08,13.06,13.06,196100.0,10.4751,10.4751,10.4591,10.4591,196100.0
2011-07-05 15:35:00,13.06,13.07,13.06,13.06,94200.0,10.4591,10.4671,10.4591,10.4591,94200.0
2011-07-05 15:40:00,13.07,13.07,13.06,13.07,120100.0,10.4671,10.4671,10.4591,10.4671,120100.0
2011-07-05 15:45:00,13.06,13.07,13.04,13.04,289800.0,10.4591,10.4671,10.4431,10.4431,289800.0
2011-07-05 15:50:00,13.04,13.07,13.03,13.07,505700.0,10.4431,10.4671,10.4351,10.4671,505700.0
2011-07-05 15:55:00,13.06,13.09,13.06,13.08,966700.0,10.4591,10.4832,10.4591,10.4751,966700.0
2011-07-06 09:30:00,13.04,13.05,12.95,12.98,564400.0,10.4431,10.4511,10.371,10.3951,564400.0
2011-07-06 09:35:00,12.98,13.0,12.92,12.93,214200.0,10.3951,10.4111,10.347,10.355,214200.0
2011-07-06 09:40:00,12.93,12.94,12.85,12.87,594300.0,10.355,10.363,10.291,10.307,594300.0
2011-07-06 09:45:00,12.87,12.93,12.87,12.92,199100.0,10.307,10.355,10.307,10.347,199100.0
2011-07-06 09:50:00,12.92,12.93,12.89,12.9,120700.0,10.347,10.355,10.323,10.331,120700.0
2011-07-06 09:55:00,12.91,12.92,12.9,12.92,74400.0,10.339,10.347,10.331,10.347,74400.0
2011-07-06 10:00:00,12.91,12.95,12.88,12.88,381800.0,10.339,10.371,10.315,10.315,381800.0
2011-07-06 10:05:00,12.88,12.91,12.87,12.91,131500.0,10.315,10.339,10.307,10.339,131500.0
2011-07-06 10:10:00,12.92,12.92,12.89,12.89,154700.0,10.347,10.347,10.323,10.323,154700.0
2011-07-06 10:15:00,12.9,12.9,12.85,12.85,271100.0,10.331,10.331,10.291,10.291,271100.0
2011-07-06 10:20:00,12.86,12.87,12.85,12.86,112900.0,10.299,10.307,10.291,10.299,112900.0
2011-07-06 10:25:00,12.87,12.88,12.86,12.87,64900.0,10.307,10.315,10.299,10.307,64900.0
2011-07-06 10:30:00,12.87,12.87,12.84,12.84,265400.0,10.307,10.307,10.2829,10.2829,265400.0
2011-07-06 10:35:00,12.85,12.87,12.83,12.87,203400.0,10.291,10.307,10.2749,10.307,203400.0
2011-07-06 10:40:00,12.87,12.89,12.86,12.88,124200.0,10.307,10.323,10.299,10.315,124200.0
2011-07-06 10:45:00,12.88,12.89,12.87,12.89,130000.0,10.315,10.323,10.307,10.323,130000.0
2011-07-06 10:50:00,12.89,12.92,12.88,12.92,76800.0,10.323,10.347,10.315,10.347,76800.0
2011-07-06 10:55:00,12.92,12.92,12.91,12.91,65500.0,10.347,10.347,10.339,10.339,65500.0
2011-07-06 11:00:00,12.92,12.92,12.9,12.9,115500.0,10.347,10.347,10.331,10.331,115500.0
2011-07-06 11:05:00,12.9,12.91,12.88,12.88,80800.0,10.331,10.339,10.315,10.315,80800.0
2011-07-06 11:10:00,12.88,12.91,12.88,12.9,149000.0,10.315,10.339,10.315,10.331,149000.0
2011-07-06 11:15:00,12.91,12.92,12.89,12.91,285200.0,10.339,10.347,10.323,10.339,285200.0
2011-07-06 11:20:00,12.91,12.93,12.88,12.88,303100.0,10.339,10.355,10.315,10.315,303100.0
2011-07-06 11:25:00,12.88,12.9,12.88,12.89,111300.0,10.315,10.331,10.315,10.323,111300.0
2011-07-06 11:30:00,12.9,12.93,12.9,12.93,110800.0,10.331,10.355,10.331,10.355,110800.0
2011-07-06 11:35:00,12.93,12.97,12.92,12.97,255100.0,10.355,10.3871,10.347,10.3871,255100.0
2011-07-06 11:40:00,12.97,13.0,12.96,12.98,103000.0,10.3871,10.4111,10.379,10.3951,103000.0
2011-07-06 11:45:00,12.99,12.99,12.98,12.98,60800.0,10.4031,10.4031,10.3951,10.3951,60800.0
2011-07-06 11:50:00,12.99,12.99,12.98,12.99,38700.0,10.4031,10.4031,10.3951,10.4031,38700.0
2011-07-06 11:55:00,12.98,13.0,12.98,12.99,163900.0,10.3951,10.4111,10.3951,10.4031,163900.0
2011-07-06 12:00:00,12.99,12.99,12.97,12.98,35600.0,10.4031,10.4031,10.3871,10.3951,35600.0
2011-07-06 12:05:00,12.97,12.98,12.96,12.96,49000.0,10.3871,10.3951,10.379,10.379,49000.0
2011-07-06 12:10:00,12.96,12.97,12.96,12.96,17300.0,10.379,10.3871,10.379,10.379,17300.0
2011-07-06 12:15:00,12.96,12.97,12.96,12.97,22800.0,10.379,10.3871,10.379,10.3871,22800.0
2011-07-06 12:20:00,12.96,12.97,12.94,12.95,156000.0,10.379,10.3871,10.363,10.371,156000.0
2011-07-06 12:25:00,12.96,12.96,12.95,12.96,19400.0,10.379,10.379,10.371,10.379,19400.0
2011-07-06 12:30:00,12.96,12.97,12.95,12.97,47200.0,10.379,10.3871,10.371,10.3871,47200.0
2011-07-06 12:35:00,12.97,13.01,12.96,13.01,89900.0,10.3871,10.4191,10.379,10.4191,89900.0
2011-07-06 12:40:00,13.01,13.03,13.01,13.02,100100.0,10.4191,10.4351,10.4191,10.4271,100100.0
2011-07-06 12:45:00,13.02,13.02,13.0,13.0,60300.0,10.4271,10.4271,10.4111,10.4111,60300.0
2011-07-06 12:50:00,13.01,13.01,13.0,13.01,16200.0,10.4191,10.4191,10.4111,10.4191,16200.0
2011-07-06 12:55:00,13.01,13.03,13.0,13.03,106200.0,10.4191,10.4351,10.4111,10.4351,106200.0
2011-07-06 13:00:00,13.03,13.03,13.0,13.0,154500.0,10.4351,10.4351,10.4111,10.4111,154500.0
2011-07-06 13:05:00,13.0,13.01,13.0,13.01,25800.0,10.4111,10.4191,10.4111,10.4191,25800.0
2011-07-06 13:10:00,13.0,13.01,13.0,13.0,93200.0,10.4111,10.4191,10.4111,10.4111,93200.0
2011-07-06 13:15:00,13.01,13.01,13.0,13.01,61000.0,10.4191,10.4191,10.4111,10.4191,61000.0
2011-07-06 13:20:00,13.0,13.01,13.0,13.0,158100.0,10.4111,10.4191,10.4111,10.4111,158100.0
2011-07-06 13:25:00,13.0,13.01,13.0,13.01,163100.0,10.4111,10.4191,10.4111,10.4191,163100.0
2011-07-06 13:30:00,13.01,13.01,13.0,13.01,53800.0,10.4191,10.4191,10.4111,10.4191,53800.0
2011-07-06 13:35:00,13.0,13.01,13.0,13.0,62700.0,10.4111,10.4191,10.4111,10.4111,62700.0
2011-07-06 13:40:00,13.0,13.01,13.0,13.0,35100.0,10.4111,10.4191,10.4111,10.4111,35100.0
2011-07-06 13:45:00,13.01,13.01,13.0,13.01,31700.0,10.4191,10.4191,10.4111,10.4191,31700.0
2011-07-06 13:50:00,13.01,13.01,13.0,13.0,171700.0,10.4191,10.4191,10.4111,10.4111,171700.0
2011-07-06 13:55:00,13.0,13.01,12.99,13.0,520700.0,10.4111,10.4191,10.4031,10.4111,520700.0
2011-07-06 14:00:00,13.0,13.0,12.97,12.98,240800.0,10.4111,10.4111,10.3871,10.3951,240800.0
2011-07-06 14:05:00,12.98,12.98,12.94,12.94,167000.0,10.3951,10.3951,10.363,10.363,167000.0
2011-07-06 14:10:00,12.95,12.95,12.94,12.94,62400.0,10.371,10.371,10.363,10.363,62400.0
2011-07-06 14:15:00,12.95,12.97,12.94,12.96,265200.0,10.371,10.3871,10.363,10.379,265200.0
2011-07-06 14:20:00,12.96,12.97,12.95,12.95,74700.0,10.379,10.3871,10.371,10.371,74700.0
2011-07-06 14:25:00,12.95,12.96,12.95,12.95,57300.0,10.371,10.379,10.371,10.371,57300.0
2011-07-06 14:30:00,12.95,12.99,12.95,12.99,566500.0,10.371,10.4031,10.371,10.4031,566500.0
2011-07-06 14:35:00,12.99,13.02,12.98,13.01,205500.0,10.4031,10.4271,10.3951,10.4191,205500.0
2011-07-06 14:40:00,13.0,13.04,13.0,13.03,349900.0,10.4111,10.4431,10.4111,10.4351,349900.0
2011-07-06 14:45:00,13.03,13.07,13.03,13.07,206300.0,10.4351,10.4671,10.4351,10.4671,206300.0
2011-07-06 14:50:00,13.06,13.08,13.05,13.05,177000.0,10.4591,10.4751,10.4511,10.4511,177000.0
2011-07-06 14:55:00,13.06,13.06,13.01,13.01,155100.0,10.4591,10.4591,10.4191,10.4191,155100.0
2011-07-06 15:00:00,13.01,13.02,13.0,13.01,80500.0,10.4191,10.4271,10.4111,10.4191,80500.0
2011-07-06 15:05:00,13.0,13.03,12.99,13.02,273200.0,10.4111,10.4351,10.4031,10.4271,273200.0
2011-07-06 15:10:00,13.02,13.02,12.99,13.0,77600.0,10.4271,10.4271,10.4031,10.4111,77600.0
2011-07-06 15:15:00,12.99,13.0,12.99,13.0,56800.0,10.4031,10.4111,10.4031,10.4111,56800.0
2011-07-06 15:20:00,12.99,13.02,12.99,13.02,181900.0,10.4031,10.4271,10.4031,10.4271,181900.0
2011-07-06 15:25:00,13.01,13.02,13.01,13.01,77500.0,10.4191,10.4271,10.4191,10.4191,77500.0
2011-07-06 15:30:00,13.01,13.02,12.99,13.0,234100.0,10.4191,10.4271,10.4031,10.4111,234100.0
2011-07-06 15:35:00,13.0,13.0,12.99,13.0,94000.0,10.4111,10.4111,10.4031,10.4111,94000.0
2011-07-06 15:40:00,12.99,13.01,12.99,13.01,182800.0,10.4031,10.4191,10.4031,10.4191,182800.0
2011-07-06 15:45:00,13.0,13.01,12.99,12.99,264800.0,10.4111,10.4191,10.4031,10.4031,264800.0
2011-07-06 15:50:00,12.99,13.02,12.99,13.02,200700.0,10.4031,10.4271,10.4031,10.4271,200700.0
2011-07-06 15:55:00,13.01,13.05,13.01,13.04,676500.0,10.4191,10.4511,10.4191,10.4431,676500.0
2011-07-07 09:30:00,13.14,13.3,13.13,13.19,754100.0,10.5232,10.6513,10.5152,10.5632,754100.0
2011-07-07 09:35:00,13.19,13.23,13.15,13.22,198300.0,10.5632,10.5953,10.5312,10.5873,198300.0
2011-07-07 09:40:00,13.22,13.23,13.18,13.22,180400.0,10.5873,10.5953,10.5552,10.5873,180400.0
2011-07-07 09:45:00,13.22,13.23,13.17,13.17,155000.0,10.5873,10.5953,10.5472,10.5472,155000.0
2011-07-07 09:50:00,13.17,13.23,13.16,13.18,206700.0,10.5472,10.5953,10.5392,10.5552,206700.0
2011-07-07 09:55:00,13.18,13.18,13.15,13.18,97500.0,10.5552,10.5552,10.5312,10.5552,97500.0
2011-07-07 10:00:00,13.17,13.19,13.17,13.18,98500.0,10.5472,10.5632,10.5472,10.5552,98500.0
2011-07-07 10:05:00,13.18,13.18,13.17,13.18,65100.0,10.5552,10.5552,10.5472,10.5552,65100.0
2011-07-07 10:10:00,13.18,13.24,13.17,13.24,163400.0,10.5552,10.6033,10.5472,10.6033,163400.0
2011-07-07 10:15:00,13.24,13.26,13.24,13.26,119200.0,10.6033,10.6193,10.6033,10.6193,119200.0
2011-07-07 10:20:00,13.26,13.28,13.25,13.28,285900.0,10.6193,10.6353,10.6113,10.6353,285900.0
2011-07-07 10:25:00,13.28,13.34,13.27,13.34,311300.0,10.6353,10.6834,10.6273,10.6834,311300.0
2011-07-07 10:30:00,13.33,13.34,13.29,13.33,283200.0,10.6754,10.6834,10.6433,10.6754,283200.0
2011-07-07 10:35:00,13.32,13.36,13.32,13.36,200900.0,10.6674,10.6994,10.6674,10.6994,200900.0
2011-07-07 10:40:00,13.36,13.38,13.33,13.35,435400.0,10.6994,10.7154,10.6754,10.6914,435400.0
2011-07-07 10:45:00,13.35,13.39,13.35,13.38,254100.0,10.6914,10.7234,10.6914,10.7154,254100.0
2011-07-07 10:50:00,13.38,13.38,13.36,13.37,165900.0,10.7154,10.7154,10.6994,10.7074,165900.0
2011-07-07 10:55:00,13.37,13.38,13.37,13.38,52700.0,10.7074,10.7154,10.7074,10.7154,52700.0
2011-07-07 11:00:00,13.38,13.38,13.37,13.38,52200.0,10.7154,10.7154,10.7074,10.7154,52200.0
2011-07-07 11:05:00,13.37,13.38,13.35,13.37,326400.0,10.7074,10.7154,10.6914,10.7074,326400.0
2011-07-07 11:10:00,13.36,13.38,13.36,13.38,121700.0,10.6994,10.7154,10.6994,10.7154,121700.0
2011-07-07 11:15:00,13.37,13.38,13.37,13.37,107100.0,10.7074,10.7154,10.7074,10.7074,107100.0
2011-07-07 11:20:00,13.37,13.38,13.37,13.37,51200.0,10.7074,10.7154,10.7074,10.7074,51200.0
2011-07-07 11:25:00,13.37,13.38,13.37,13.38,92700.0,10.7074,10.7154,10.7074,10.7154,92700.0
2011-07-07 11:30:00,13.38,13.39,13.37,13.39,387000.0,10.7154,10.7234,10.7074,10.7234,387000.0
2011-07-07 11:35:00,13.38,13.41,13.37,13.41,369400.0,10.7154,10.7394,10.7074,10.7394,369400.0
2011-07-07 11:40:00,13.41,13.41,13.4,13.41,143200.0,10.7394,10.7394,10.7314,10.7394,143200.0
2011-07-07 11:45:00,13.41,13.42,13.4,13.42,137200.0,10.7394,10.7474,10.7314,10.7474,137200.0
2011-07-07 11:50:00,13.42,13.46,13.41,13.46,267500.0,10.7474,10.7795,10.7394,10.7795,267500.0
2011-07-07 11:55:00,13.46,13.46,13.45,13.45,106100.0,10.7795,10.7795,10.7715,10.7715,106100.0
2011-07-07 12:00:00,13.46,13.46,13.41,13.41,189000.0,10.7795,10.7795,10.7394,10.7394,189000.0
2011-07-07 12:05:00,13.41,13.42,13.41,13.42,28300.0,10.7394,10.7474,10.7394,10.7474,28300.0
2011-07-07 12:10:00,13.41,13.42,13.41,13.41,31300.0,10.7394,10.7474,10.7394,10.7394,31300.0
2011-07-07 12:15:00,13.41,13.42,13.38,13.38,211600.0,10.7394,10.7474,10.7154,10.7154,211600.0
2011-07-07 12:20:00,13.39,13.41,13.38,13.4,162500.0,10.7234,10.7394,10.7154,10.7314,162500.0
2011-07-07 12:25:00,13.41,13.41,13.4,13.4,45500.0,10.7394,10.7394,10.7314,10.7314,45500.0
2011-07-07 12:30:00,13.41,13.41,13.4,13.4,55400.0,10.7394,10.7394,10.7314,10.7314,55400.0
2011-07-07 12:35:00,13.4,13.41,13.4,13.41,67900.0,10.7314,10.7394,10.7314,10.7394,67900.0
2011-07-07 12:40:00,13.41,13.41,13.4,13.41,37900.0,10.7394,10.7394,10.7314,10.7394,37900.0
2011-07-07 12:45:00,13.41,13.42,13.4,13.4,155600.0,10.7394,10.7474,10.7314,10.7314,155600.0
2011-07-07 12:50:00,13.41,13.41,13.4,13.41,34900.0,10.7394,10.7394,10.7314,10.7394,34900.0
2011-07-07 12:55:00,13.4,13.41,13.39,13.39,147600.0,10.7314,10.7394,10.7234,10.7234,147600.0
2011-07-07 13:00:00,13.39,13.4,13.39,13.39,35200.0,10.7234,10.7314,10.7234,10.7234,35200.0
2011-07-07 13:05:00,13.39,13.43,13.39,13.42,166800.0,10.7234,10.7554,10.7234,10.7474,166800.0
2011-07-07 13:10:00,13.41,13.42,13.41,13.42,59100.0,10.7394,10.7474,10.7394,10.7474,59100.0
2011-07-07 13:15:00,13.41,13.42,13.41,13.42,72400.0,10.7394,10.7474,10.7394,10.7474,72400.0
2011-07-07 13:20:00,13.41,13.42,13.41,13.42,62400.0,10.7394,10.7474,10.7394,10.7474,62400.0
2011-07-07 13:25:00,13.42,13.42,13.4,13.4,126400.0,10.7474,10.7474,10.7314,10.7314,126400.0
2011-07-07 13:30:00,13.4,13.42,13.4,13.42,258000.0,10.7314,10.7474,10.7314,10.7474,258000.0
2011-07-07 13:35:00,13.42,13.48,13.42,13.48,304500.0,10.7474,10.7955,10.7474,10.7955,304500.0
2011-07-07 13:40:00,13.48,13.48,13.47,13.48,105400.0,10.7955,10.7955,10.7875,10.7955,105400.0
2011-07-07 13:45:00,13.48,13.48,13.45,13.46,174100.0,10.7955,10.7955,10.7715,10.7795,174100.0
2011-07-07 13:50:00,13.46,13.5,13.45,13.48,220000.0,10.7795,10.8115,10.7715,10.7955,220000.0
2011-07-07 13:55:00,13.49,13.5,13.48,13.48,174600.0,10.8035,10.8115,10.7955,10.7955,174600.0
2011-07-07 14:00:00,13.48,13.49,13.48,13.49,91400.0,10.7955,10.8035,10.7955,10.8035,91400.0
2011-07-07 14:05:00,13.49,13.49,13.48,13.48,136700.0,10.8035,10.8035,10.7955,10.7955,136700.0
2011-07-07 14:10:00,13.48,13.49,13.47,13.47,92600.0,10.7955,10.8035,10.7875,10.7875,92600.0
2011-07-07 14:15:00,13.47,13.5,13.47,13.5,182800.0,10.7875,10.8115,10.7875,10.8115,182800.0
2011-07-07 14:20:00,13.5,13.5,13.49,13.49,108800.0,10.8115,10.8115,10.8035,10.8035,108800.0
2011-07-07 14:25:00,13.5,13.52,13.49,13.49,189200.0,10.8115,10.8275,10.8035,10.8035,189200.0
2011-07-07 14:30:00,13.49,13.5,13.49,13.49,52100.0,10.8035,10.8115,10.8035,10.8035,52100.0
2011-07-07 14:35:00,13.49,13.5,13.49,13.5,105700.0,10.8035,10.8115,10.8035,10.8115,105700.0
2011-07-07 14:40:00,13.49,13.5,13.49,13.49,71200.0,10.8035,10.8115,10.8035,10.8035,71200.0
2011-07-07 14:45:00,13.49,13.49,13.47,13.47,244300.0,10.8035,10.8035,10.7875,10.7875,244300.0
2011-07-07 14:50:00,13.47,13.49,13.46,13.48,350200.0,10.7875,10.8035,10.7795,10.7955,350200.0
2011-07-07 14:55:00,13.49,13.49,13.48,13.49,135000.0,10.8035,10.8035,10.7955,10.8035,135000.0
2011-07-07 15:00:00,13.49,13.51,13.48,13.51,401800.0,10.8035,10.8195,10.7955,10.8195,401800.0
2011-07-07 15:05:00,13.51,13.52,13.5,13.51,249400.0,10.8195,10.8275,10.8115,10.8195,249400.0
2011-07-07 15:10:00,13.5,13.51,13.5,13.51,107900.0,10.8115,10.8195,10.8115,10.8195,107900.0
2011-07-07 15:15:00,13.51,13.51,13.49,13.5,213500.0,10.8195,10.8195,10.8035,10.8115,213500.0
2011-07-07 15:20:00,13.5,13.51,13.49,13.49,106600.0,10.8115,10.8195,10.8035,10.8035,106600.0
2011-07-07 15:25:00,13.49,13.5,13.47,13.48,204600.0,10.8035,10.8115,10.7875,10.7955,204600.0
2011-07-07 15:30:00,13.48,13.48,13.45,13.45,184000.0,10.7955,10.7955,10.7715,10.7715,184000.0
2011-07-07 15:35:00,13.45,13.46,13.43,13.45,229400.0,10.7715,10.7795,10.7554,10.7715,229400.0
2011-07-07 15:40:00,13.44,13.45,13.43,13.45,222400.0,10.7635,10.7715,10.7554,10.7715,222400.0
2011-07-07 15:45:00,13.45,13.45,13.43,13.43,180800.0,10.7715,10.7715,10.7554,10.7554,180800.0
2011-07-07 15:50:00,13.44,13.45,13.43,13.43,511400.0,10.7635,10.7715,10.7554,10.7554,511400.0
2011-07-07 15:55:00,13.43,13.44,13.42,13.43,1420000.0,10.7554,10.7635,10.7474,10.7554,1420000.0
2011-07-08 09:30:00,13.3,13.31,13.21,13.26,591800.0,10.6513,10.6593,10.5793,10.6193,591800.0
2011-07-08 09:35:00,13.26,13.27,13.19,13.21,298000.0,10.6193,10.6273,10.5632,10.5793,298000.0
2011-07-08 09:40:00,13.22,13.23,13.17,13.23,172100.0,10.5873,10.5953,10.5472,10.5953,172100.0
2011-07-08 09:45:00,13.22,13.23,13.18,13.19,147400.0,10.5873,10.5953,10.5552,10.5632,147400.0
2011-07-08 09:50:00,13.18,13.24,13.18,13.23,303600.0,10.5552,10.6033,10.5552,10.5953,303600.0
2011-07-08 09:55:00,13.23,13.23,13.2,13.22,197200.0,10.5953,10.5953,10.5712,10.5873,197200.0
2011-07-08 10:00:00,13.21,13.23,13.18,13.19,231800.0,10.5793,10.5953,10.5552,10.5632,231800.0
2011-07-08 10:05:00,13.19,13.2,13.13,13.13,280100.0,10.5632,10.5712,10.5152,10.5152,280100.0
2011-07-08 10:10:00,13.13,13.14,13.07,13.07,443400.0,10.5152,10.5232,10.4671,10.4671,443400.0
2011-07-08 10:15:00,13.08,13.09,13.04,13.07,282500.0,10.4751,10.4832,10.4431,10.4671,282500.0
2011-07-08 10:20:00,13.06,13.14,13.06,13.12,276400.0,10.4591,10.5232,10.4591,10.5072,276400.0
2011-07-08 10:25:00,13.12,13.16,13.12,13.14,345200.0,10.5072,10.5392,10.5072,10.5232,345200.0
2011-07-08 10:30:00,13.14,13.14,13.11,13.11,288500.0,10.5232,10.5232,10.4992,10.4992,288500.0
2011-07-08 10:35:00,13.1,13.12,13.09,13.11,170700.0,10.4912,10.5072,10.4832,10.4992,170700.0
2011-07-08 10:40:00,13.12,13.12,13.1,13.11,191100.0,10.5072,10.5072,10.4912,10.4992,191100.0
2011-07-08 10:45:00,13.1,13.12,13.1,13.11,221500.0,10.4912,10.5072,10.4912,10.4992,221500.0
2011-07-08 10:50:00,13.1,13.11,13.09,13.11,222800.0,10.4912,10.4992,10.4832,10.4992,222800.0
2011-07-08 10:55:00,13.11,13.12,13.08,13.09,100400.0,10.4992,10.5072,10.4751,10.4832,100400.0
2011-07-08 11:00:00,13.08,13.08,13.03,13.04,155300.0,10.4751,10.4751,10.4351,10.4431,155300.0
2011-07-08 11:05:00,13.04,13.04,13.02,13.03,124500.0,10.4431,10.4431,10.4271,10.4351,124500.0
2011-07-08 11:10:00,13.02,13.03,13.0,13.01,124400.0,10.4271,10.4351,10.4111,10.4191,124400.0
2011-07-08 11:15:00,13.01,13.03,13.0,13.02,114500.0,10.4191,10.4351,10.4111,10.4271,114500.0
2011-07-08 11:20:00,13.01,13.05,13.01,13.04,157800.0,10.4191,10.4511,10.4191,10.4431,157800.0
2011-07-08 11:25:00,13.05,13.05,13.02,13.02,70200.0,10.4511,10.4511,10.4271,10.4271,70200.0
2011-07-08 11:30:00,13.02,13.02,13.01,13.01,106700.0,10.4271,10.4271,10.4191,10.4191,106700.0
2011-07-08 11:35:00,13.02,13.04,13.01,13.03,521900.0,10.4271,10.4431,10.4191,10.4351,521900.0
2011-07-08 11:40:00,13.03,13.05,13.02,13.03,387600.0,10.4351,10.4511,10.4271,10.4351,387600.0
2011-07-08 11:45:00,13.03,13.04,13.02,13.04,139000.0,10.4351,10.4431,10.4271,10.4431,139000.0
2011-07-08 11:50:00,13.04,13.06,13.04,13.06,99900.0,10.4431,10.4591,10.4431,10.4591,99900.0
2011-07-08 11:55:00,13.05,13.08,13.05,13.06,154100.0,10.4511,10.4751,10.4511,10.4591,154100.0
2011-07-08 12:00:00,13.06,13.08,13.05,13.07,264800.0,10.4591,10.4751,10.4511,10.4671,264800.0
2011-07-08 12:05:00,13.08,13.09,13.07,13.07,95900.0,10.4751,10.4832,10.4671,10.4671,95900.0
2011-07-08 12:10:00,13.07,13.08,13.06,13.07,104200.0,10.4671,10.4751,10.4591,10.4671,104200.0
2011-07-08 12:15:00,13.07,13.07,13.06,13.07,18000.0,10.4671,10.4671,10.4591,10.4671,18000.0
2011-07-08 12:20:00,13.06,13.07,13.06,13.06,25400.0,10.4591,10.4671,10.4591,10.4591,25400.0
2011-07-08 12:25:00,13.07,13.07,13.06,13.06,18600.0,10.4671,10.4671,10.4591,10.4591,18600.0
2011-07-08 12:30:00,13.06,13.07,13.06,13.06,14300.0,10.4591,10.4671,10.4591,10.4591,14300.0
2011-07-08 12:35:00,13.06,13.07,13.06,13.06,11700.0,10.4591,10.4671,10.4591,10.4591,11700.0
2011-07-08 12:40:00,13.07,13.1,13.06,13.1,131400.0,10.4671,10.4912,10.4591,10.4912,131400.0
2011-07-08 12:45:00,13.09,13.11,13.09,13.1,54500.0,10.4832,10.4992,10.4832,10.4912,54500.0
2011-07-08 12:50:00,13.11,13.11,13.1,13.1,31300.0,10.4992,10.4992,10.4912,10.4912,31300.0
2011-07-08 12:55:00,13.11,13.11,13.1,13.1,16000.0,10.4992,10.4992,10.4912,10.4912,16000.0
2011-07-08 13:00:00,13.11,13.11,13.07,13.07,115500.0,10.4992,10.4992,10.4671,10.4671,115500.0
2011-07-08 13:05:00,13.07,13.08,13.07,13.07,37700.0,10.4671,10.4751,10.4671,10.4671,37700.0
2011-07-08 13:10:00,13.07,13.08,13.04,13.04,160700.0,10.4671,10.4751,10.4431,10.4431,160700.0
2011-07-08 13:15:00,13.04,13.05,13.04,13.04,10300.0,10.4431,10.4511,10.4431,10.4431,10300.0
2011-07-08 13:20:00,13.04,13.05,13.04,13.04,17500.0,10.4431,10.4511,10.4431,10.4431,17500.0
2011-07-08 13:25:00,13.04,13.05,13.01,13.04,257300.0,10.4431,10.4511,10.4191,10.4431,257300.0
2011-07-08 13:30:00,13.05,13.06,13.04,13.06,122800.0,10.4511,10.4591,10.4431,10.4591,122800.0
2011-07-08 13:35:00,13.06,13.07,13.05,13.07,78900.0,10.4591,10.4671,10.4511,10.4671,78900.0
2011-07-08 13:40:00,13.07,13.08,13.06,13.08,158900.0,10.4671,10.4751,10.4591,10.4751,158900.0
2011-07-08 13:45:00,13.08,13.08,13.05,13.05,125100.0,10.4751,10.4751,10.4511,10.4511,125100.0
2011-07-08 13:50:00,13.05,13.05,13.04,13.04,50300.0,10.4511,10.4511,10.4431,10.4431,50300.0
2011-07-08 13:55:00,13.05,13.05,13.04,13.04,21600.0,10.4511,10.4511,10.4431,10.4431,21600.0
2011-07-08 14:00:00,13.04,13.05,13.04,13.04,73300.0,10.4431,10.4511,10.4431,10.4431,73300.0
2011-07-08 14:05:00,13.05,13.06,13.04,13.05,146500.0,10.4511,10.4591,10.4431,10.4511,146500.0
2011-07-08 14:10:00,13.06,13.06,13.04,13.05,57200.0,10.4591,10.4591,10.4431,10.4511,57200.0
2011-07-08 14:15:00,13.04,13.05,13.02,13.02,124100.0,10.4431,10.4511,10.4271,10.4271,124100.0
2011-07-08 14:20:00,13.03,13.03,13.01,13.03,96200.0,10.4351,10.4351,10.4191,10.4351,96200.0
2011-07-08 14:25:00,13.03,13.03,13.02,13.02,30700.0,10.4351,10.4351,10.4271,10.4271,30700.0
2011-07-08 14:30:00,13.03,13.05,13.02,13.03,176900.0,10.4351,10.4511,10.4271,10.4351,176900.0
2011-07-08 14:35:00,13.03,13.03,13.02,13.03,45200.0,10.4351,10.4351,10.4271,10.4351,45200.0
2011-07-08 14:40:00,13.03,13.03,13.02,13.02,60200.0,10.4351,10.4351,10.4271,10.4271,60200.0
2011-07-08 14:45:00,13.03,13.04,13.02,13.04,142000.0,10.4351,10.4431,10.4271,10.4431,142000.0
2011-07-08 14:50:00,13.03,13.04,13.03,13.04,50400.0,10.4351,10.4431,10.4351,10.4431,50400.0
2011-07-08 14:55:00,13.04,13.04,13.03,13.03,36800.0,10.4431,10.4431,10.4351,10.4351,36800.0
2011-07-08 15:00:00,13.04,13.04,13.03,13.04,148600.0,10.4431,10.4431,10.4351,10.4431,148600.0
2011-07-08 15:05:00,13.04,13.04,13.03,13.04,51900.0,10.4431,10.4431,10.4351,10.4431,51900.0
2011-07-08 15:10:00,13.04,13.04,13.03,13.03,54200.0,10.4431,10.4431,10.4351,10.4351,54200.0
2011-07-08 15:15:00,13.04,13.04,13.02,13.02,131500.0,10.4431,10.4431,10.4271,10.4271,131500.0
2011-07-08 15:20:00,13.02,13.03,13.01,13.01,84700.0,10.4271,10.4351,10.4191,10.4191,84700.0
2011-07-08 15:25:00,13.01,13.04,13.01,13.02,261900.0,10.4191,10.4431,10.4191,10.4271,261900.0
2011-07-08 15:30:00,13.02,13.06,13.02,13.05,192800.0,10.4271,10.4591,10.4271,10.4511,192800.0
2011-07-08 15:35:00,13.06,13.07,13.05,13.06,203600.0,10.4591,10.4671,10.4511,10.4591,203600.0
2011-07-08 15:40:00,13.06,13.08,13.05,13.06,189500.0,10.4591,10.4751,10.4511,10.4591,189500.0
2011-07-08 15:45:00,13.07,13.07,13.04,13.06,345100.0,10.4671,10.4671,10.4431,10.4591,345100.0
2011-07-08 15:50:00,13.06,13.09,13.05,13.08,342000.0,10.4591,10.4832,10.4511,10.4751,342000.0
2011-07-08 15:55:00,13.09,13.11,13.08,13.11,1504600.0,10.4832,10.4992,10.4751,10.4992,1504600.0
2011-07-11 09:30:00,12.96,13.25,12.96,13.21,776400.0,10.379,10.6113,10.379,10.5793,776400.0
2011-07-11 09:35:00,13.21,13.21,13.13,13.17,328800.0,10.5793,10.5793,10.5152,10.5472,328800.0
2011-07-11 09:40:00,13.18,13.29,13.18,13.26,729000.0,10.5552,10.6433,10.5552,10.6193,729000.0
2011-07-11 09:45:00,13.26,13.36,13.25,13.36,631600.0,10.6193,10.6994,10.6113,10.6994,631600.0
2011-07-11 09:50:00,13.36,13.45,13.35,13.41,716200.0,10.6994,10.7715,10.6914,10.7394,716200.0
2011-07-11 09:55:00,13.41,13.42,13.35,13.37,464200.0,10.7394,10.7474,10.6914,10.7074,464200.0
2011-07-11 10:00:00,13.37,13.39,13.34,13.36,416500.0,10.7074,10.7234,10.6834,10.6994,416500.0
2011-07-11 10:05:00,13.36,13.37,13.28,13.28,245600.0,10.6994,10.7074,10.6353,10.6353,245600.0
2011-07-11 10:10:00,13.28,13.3,13.27,13.3,206900.0,10.6353,10.6513,10.6273,10.6513,206900.0
2011-07-11 10:15:00,13.3,13.3,13.2,13.21,383300.0,10.6513,10.6513,10.5712,10.5793,383300.0
2011-07-11 10:20:00,13.21,13.23,13.2,13.23,494300.0,10.5793,10.5953,10.5712,10.5953,494300.0
2011-07-11 10:25:00,13.23,13.23,13.2,13.2,239000.0,10.5953,10.5953,10.5712,10.5712,239000.0
2011-07-11 10:30:00,13.21,13.24,13.18,13.19,282200.0,10.5793,10.6033,10.5552,10.5632,282200.0
2011-07-11 10:35:00,13.18,13.23,13.16,13.19,541200.0,10.5552,10.5953,10.5392,10.5632,541200.0
2011-07-11 10:40:00,13.19,13.19,13.17,13.18,197400.0,10.5632,10.5632,10.5472,10.5552,197400.0
2011-07-11 10:45:00,13.18,13.2,13.14,13.2,406700.0,10.5552,10.5712,10.5232,10.5712,406700.0
2011-07-11 10:50:00,13.2,13.22,13.17,13.19,387800.0,10.5712,10.5873,10.5472,10.5632,387800.0
2011-07-11 10:55:00,13.19,13.19,13.12,13.12,299300.0,10.5632,10.5632,10.5072,10.5072,299300.0
2011-07-11 11:00:00,13.13,13.13,13.03,13.05,358400.0,10.5152,10.5152,10.4351,10.4511,358400.0
2011-07-11 11:05:00,13.05,13.07,13.03,13.04,271300.0,10.4511,10.4671,10.4351,10.4431,271300.0
2011-07-11 11:10:00,13.04,13.06,13.03,13.06,153400.0,10.4431,10.4591,10.4351,10.4591,153400.0
2011-07-11 11:15:00,13.06,13.06,13.04,13.05,82400.0,10.4591,10.4591,10.4431,10.4511,82400.0
2011-07-11 11:20:00,13.05,13.1,13.04,13.09,191400.0,10.4511,10.4912,10.4431,10.4832,191400.0
2011-07-11 11:25:00,13.09,13.13,13.09,13.13,106400.0,10.4832,10.5152,10.4832,10.5152,106400.0
2011-07-11 11:30:00,13.13,13.15,13.11,13.15,171200.0,10.5152,10.5312,10.4992,10.5312,171200.0
2011-07-11 11:35:00,13.15,13.15,13.09,13.09,153800.0,10.5312,10.5312,10.4832,10.4832,153800.0
2011-07-11 11:40:00,13.08,13.1,13.07,13.09,87000.0,10.4751,10.4912,10.4671,10.4832,87000.0
2011-07-11 11:45:00,13.09,13.11,13.08,13.1,70400.0,10.4832,10.4992,10.4751,10.4912,70400.0
2011-07-11 11:50:00,13.1,13.12,13.09,13.11,154700.0,10.4912,10.5072,10.4832,10.4992,154700.0
2011-07-11 11:55:00,13.1,13.11,13.07,13.09,100000.0,10.4912,10.4992,10.4671,10.4832,100000.0
2011-07-11 12:00:00,13.09,13.09,13.04,13.04,112200.0,10.4832,10.4832,10.4431,10.4431,112200.0
2011-07-11 12:05:00,13.04,13.05,13.04,13.05,48300.0,10.4431,10.4511,10.4431,10.4511,48300.0
2011-07-11 12:10:00,13.05,13.05,13.04,13.04,57800.0,10.4511,10.4511,10.4431,10.4431,57800.0
2011-07-11 12:15:00,13.05,13.07,13.04,13.07,131200.0,10.4511,10.4671,10.4431,10.4671,131200.0
2011-07-11 12:20:00,13.07,13.07,13.06,13.07,48300.0,10.4671,10.4671,10.4591,10.4671,48300.0
2011-07-11 12:25:00,13.07,13.08,13.06,13.07,118600.0,10.4671,10.4751,10.4591,10.4671,118600.0
2011-07-11 12:30:00,13.07,13.07,13.05,13.06,60200.0,10.4671,10.4671,10.4511,10.4591,60200.0
2011-07-11 12:35:00,13.06,13.06,13.05,13.06,36500.0,10.4591,10.4591,10.4511,10.4591,36500.0
2011-07-11 12:40:00,13.05,13.07,13.05,13.07,61400.0,10.4511,10.4671,10.4511,10.4671,61400.0
2011-07-11 12:45:00,13.07,13.07,13.06,13.07,121400.0,10.4671,10.4671,10.4591,10.4671,121400.0
2011-07-11 12:50:00,13.07,13.07,13.04,13.06,75300.0,10.4671,10.4671,10.4431,10.4591,75300.0
2011-07-11 12:55:00,13.06,13.06,13.05,13.05,43900.0,10.4591,10.4591,10.4511,10.4511,43900.0
2011-07-11 13:00:00,13.06,13.06,13.04,13.04,85600.0,10.4591,10.4591,10.4431,10.4431,85600.0
2011-07-11 13:05:00,13.05,13.05,13.03,13.04,34400.0,10.4511,10.4511,10.4351,10.4431,34400.0
2011-07-11 13:10:00,13.04,13.04,13.02,13.04,110200.0,10.4431,10.4431,10.4271,10.4431,110200.0
2011-07-11 13:15:00,13.04,13.04,13.01,13.02,141800.0,10.4431,10.4431,10.4191,10.4271,141800.0
2011-07-11 13:20:00,13.02,13.03,13.01,13.02,159000.0,10.4271,10.4351,10.4191,10.4271,159000.0
2011-07-11 13:25:00,13.02,13.02,13.0,13.01,163300.0,10.4271,10.4271,10.4111,10.4191,163300.0
2011-07-11 13:30:00,13.01,13.02,13.0,13.02,96500.0,10.4191,10.4271,10.4111,10.4271,96500.0
2011-07-11 13:35:00,13.02,13.02,13.01,13.02,36500.0,10.4271,10.4271,10.4191,10.4271,36500.0
2011-07-11 13:40:00,13.02,13.02,13.0,13.0,95900.0,10.4271,10.4271,10.4111,10.4111,95900.0
2011-07-11 13:45:00,13.01,13.03,13.01,13.03,230800.0,10.4191,10.4351,10.4191,10.4351,230800.0
2011-07-11 13:50:00,13.03,13.03,13.02,13.03,37700.0,10.4351,10.4351,10.4271,10.4351,37700.0
2011-07-11 13:55:00,13.03,13.03,13.02,13.03,46700.0,10.4351,10.4351,10.4271,10.4351,46700.0
2011-07-11 14:00:00,13.03,13.03,13.02,13.03,40400.0,10.4351,10.4351,10.4271,10.4351,40400.0
2011-07-11 14:05:00,13.03,13.03,13.0,13.0,187700.0,10.4351,10.4351,10.4111,10.4111,187700.0
2011-07-11 14:10:00,13.01,13.01,12.98,12.98,137900.0,10.4191,10.4191,10.3951,10.3951,137900.0
2011-07-11 14:15:00,12.98,12.99,12.96,12.96,120100.0,10.3951,10.4031,10.379,10.379,120100.0
2011-07-11 14:20:00,12.96,12.98,12.96,12.97,118600.0,10.379,10.3951,10.379,10.3871,118600.0
2011-07-11 14:25:00,12.97,12.97,12.96,12.97,69500.0,10.3871,10.3871,10.379,10.3871,69500.0
2011-07-11 14:30:00,12.97,12.97,12.93,12.96,293400.0,10.3871,10.3871,10.355,10.379,293400.0
2011-07-11 14:35:00,12.95,12.99,12.95,12.99,150400.0,10.371,10.4031,10.371,10.4031,150400.0
2011-07-11 14:40:00,12.99,12.99,12.96,12.97,134300.0,10.4031,10.4031,10.379,10.3871,134300.0
2011-07-11 14:45:00,12.97,12.97,12.96,12.97,68700.0,10.3871,10.3871,10.379,10.3871,68700.0
2011-07-11 14:50:00,12.96,12.96,12.94,12.95,144000.0,10.379,10.379,10.363,10.371,144000.0
2011-07-11 14:55:00,12.94,12.95,12.92,12.93,165700.0,10.363,10.371,10.347,10.355,165700.0
2011-07-11 15:00:00,12.93,12.96,12.93,12.96,259100.0,10.355,10.379,10.355,10.379,259100.0
2011-07-11 15:05:00,12.96,12.96,12.94,12.95,102000.0,10.379,10.379,10.363,10.371,102000.0
2011-07-11 15:10:00,12.94,12.96,12.94,12.96,189100.0,10.363,10.379,10.363,10.379,189100.0
2011-07-11 15:15:00,12.95,12.96,12.94,12.94,101900.0,10.371,10.379,10.363,10.363,101900.0
2011-07-11 15:20:00,12.94,12.97,12.94,12.95,176100.0,10.363,10.3871,10.363,10.371,176100.0
2011-07-11 15:25:00,12.95,12.99,12.94,12.99,222900.0,10.371,10.4031,10.363,10.4031,222900.0
2011-07-11 15:30:00,12.99,13.01,12.98,13.0,379700.0,10.4031,10.4191,10.3951,10.4111,379700.0
2011-07-11 15:35:00,13.0,13.01,12.98,13.0,342400.0,10.4111,10.4191,10.3951,10.4111,342400.0
2011-07-11 15:40:00,13.0,13.02,12.99,13.01,353400.0,10.4111,10.4271,10.4031,10.4191,353400.0
2011-07-11 15:45:00,13.01,13.01,12.96,12.96,350700.0,10.4191,10.4191,10.379,10.379,350700.0
2011-07-11 15:50:00,12.96,12.97,12.94,12.97,464700.0,10.379,10.3871,10.363,10.3871,464700.0
2011-07-11 15:55:00,12.97,13.0,12.96,12.99,726700.0,10.3871,10.4111,10.379,10.4031,726700.0
2011-07-12 09:30:00,12.87,12.88,12.63,12.69,1034300.0,10.307,10.315,10.1148,10.1628,1034300.0
2011-07-12 09:35:00,12.68,12.69,12.52,12.58,928400.0,10.1548,10.1628,10.0267,10.0747,928400.0
2011-07-12 09:40:00,12.58,12.67,12.56,12.66,756400.0,10.0747,10.1468,10.0587,10.1388,756400.0
2011-07-12 09:45:00,12.66,12.7,12.63,12.67,511700.0,10.1388,10.1708,10.1148,10.1468,511700.0
2011-07-12 09:50:00,12.66,12.67,12.55,12.55,561800.0,10.1388,10.1468,10.0507,10.0507,561800.0
2011-07-12 09:55:00,12.55,12.71,12.55,12.69,566800.0,10.0507,10.1788,10.0507,10.1628,566800.0
2011-07-12 10:00:00,12.69,12.77,12.69,12.71,386600.0,10.1628,10.2269,10.1628,10.1788,386600.0
2011-07-12 10:05:00,12.72,12.78,12.7,12.78,420900.0,10.1868,10.2349,10.1708,10.2349,420900.0
2011-07-12 10:10:00,12.77,12.81,12.71,12.71,504500.0,10.2269,10.2589,10.1788,10.1788,504500.0
2011-07-12 10:15:00,12.71,12.78,12.7,12.75,292100.0,10.1788,10.2349,10.1708,10.2109,292100.0
2011-07-12 10:20:00,12.76,12.79,12.75,12.75,270000.0,10.2189,10.2429,10.2109,10.2109,270000.0
2011-07-12 10:25:00,12.75,12.76,12.72,12.75,327900.0,10.2109,10.2189,10.1868,10.2109,327900.0
2011-07-12 10:30:00,12.75,12.76,12.73,12.75,268100.0,10.2109,10.2189,10.1948,10.2109,268100.0
2011-07-12 10:35:00,12.74,12.83,12.74,12.8,444200.0,10.2029,10.2749,10.2029,10.2509,444200.0
2011-07-12 10:40:00,12.8,12.84,12.78,12.78,390000.0,10.2509,10.2829,10.2349,10.2349,390000.0
2011-07-12 10:45:00,12.78,12.8,12.76,12.77,391400.0,10.2349,10.2509,10.2189,10.2269,391400.0
2011-07-12 10:50:00,12.77,12.77,12.7,12.71,171700.0,10.2269,10.2269,10.1708,10.1788,171700.0
2011-07-12 10:55:00,12.7,12.73,12.7,12.72,124900.0,10.1708,10.1948,10.1708,10.1868,124900.0
2011-07-12 11:00:00,12.71,12.74,12.7,12.7,181800.0,10.1788,10.2029,10.1708,10.1708,181800.0
2011-07-12 11:05:00,12.71,12.72,12.64,12.67,1966400.0,10.1788,10.1868,10.1228,10.1468,1966400.0
2011-07-12 11:10:00,12.67,12.74,12.66,12.7,1108600.0,10.1468,10.2029,10.1388,10.1708,1108600.0
2011-07-12 11:15:00,12.7,12.7,12.62,12.64,535400.0,10.1708,10.1708,10.1068,10.1228,535400.0
2011-07-12 11:20:00,12.64,12.7,12.64,12.69,359300.0,10.1228,10.1708,10.1228,10.1628,359300.0
2011-07-12 11:25:00,12.69,12.7,12.64,12.66,374400.0,10.1628,10.1708,10.1228,10.1388,374400.0
2011-07-12 11:30:00,12.67,12.72,12.67,12.7,380700.0,10.1468,10.1868,10.1468,10.1708,380700.0
2011-07-12 11:35:00,12.69,12.72,12.68,12.7,571700.0,10.1628,10.1868,10.1548,10.1708,571700.0
2011-07-12 11:40:00,12.7,12.76,12.7,12.76,253000.0,10.1708,10.2189,10.1708,10.2189,253000.0
2011-07-12 11:45:00,12.76,12.77,12.74,12.74,413100.0,10.2189,10.2269,10.2029,10.2029,413100.0
2011-07-12 11:50:00,12.74,12.74,12.7,12.7,135900.0,10.2029,10.2029,10.1708,10.1708,135900.0
2011-07-12 11:55:00,12.7,12.7,12.66,12.66,120000.0,10.1708,10.1708,10.1388,10.1388,120000.0
2011-07-12 12:00:00,12.66,12.67,12.65,12.65,118300.0,10.1388,10.1468,10.1308,10.1308,118300.0
2011-07-12 12:05:00,12.65,12.69,12.65,12.68,114600.0,10.1308,10.1628,10.1308,10.1548,114600.0
2011-07-12 12:10:00,12.68,12.68,12.62,12.63,322300.0,10.1548,10.1548,10.1068,10.1148,322300.0
2011-07-12 12:15:00,12.62,12.63,12.56,12.58,639100.0,10.1068,10.1148,10.0587,10.0747,639100.0
2011-07-12 12:20:00,12.59,12.59,12.57,12.59,169700.0,10.0827,10.0827,10.0667,10.0827,169700.0
2011-07-12 12:25:00,12.59,12.59,12.56,12.57,113800.0,10.0827,10.0827,10.0587,10.0667,113800.0
2011-07-12 12:30:00,12.56,12.57,12.56,12.56,92800.0,10.0587,10.0667,10.0587,10.0587,92800.0
2011-07-12 12:35:00,12.56,12.57,12.56,12.56,77700.0,10.0587,10.0667,10.0587,10.0587,77700.0
2011-07-12 12:40:00,12.57,12.57,12.55,12.55,145200.0,10.0667,10.0667,10.0507,10.0507,145200.0
2011-07-12 12:45:00,12.55,12.58,12.54,12.54,219800.0,10.0507,10.0747,10.0427,10.0427,219800.0
2011-07-12 12:50:00,12.55,12.55,12.54,12.54,40300.0,10.0507,10.0507,10.0427,10.0427,40300.0
2011-07-12 12:55:00,12.54,12.55,12.53,12.53,102900.0,10.0427,10.0507,10.0347,10.0347,102900.0
2011-07-12 13:00:00,12.54,12.54,12.52,12.53,96300.0,10.0427,10.0427,10.0267,10.0347,96300.0
2011-07-12 13:05:00,12.53,12.55,12.53,12.54,120400.0,10.0347,10.0507,10.0347,10.0427,120400.0
2011-07-12 13:10:00,12.55,12.58,12.54,12.57,237600.0,10.0507,10.0747,10.0427,10.0667,237600.0
2011-07-12 13:15:00,12.58,12.58,12.55,12.56,173500.0,10.0747,10.0747,10.0507,10.0587,173500.0
2011-07-12 13:20:00,12.57,12.57,12.56,12.56,18600.0,10.0667,10.0667,10.0587,10.0587,18600.0
2011-07-12 13:25:00,12.57,12.57,12.55,12.55,201100.0,10.0667,10.0667,10.0507,10.0507,201100.0
2011-07-12 13:30:00,12.55,12.56,12.54,12.56,153700.0,10.0507,10.0587,10.0427,10.0587,153700.0
2011-07-12 13:35:00,12.56,12.57,12.55,12.57,52200.0,10.0587,10.0667,10.0507,10.0667,52200.0
2011-07-12 13:40:00,12.57,12.58,12.56,12.58,100100.0,10.0667,10.0747,10.0587,10.0747,100100.0
2011-07-12 13:45:00,12.58,12.58,12.56,12.56,85300.0,10.0747,10.0747,10.0587,10.0587,85300.0
2011-07-12 13:50:00,12.56,12.57,12.55,12.55,86400.0,10.0587,10.0667,10.0507,10.0507,86400.0
2011-07-12 13:55:00,12.56,12.56,12.55,12.55,55500.0,10.0587,10.0587,10.0507,10.0507,55500.0
2011-07-12 14:00:00,12.55,12.58,12.55,12.58,114600.0,10.0507,10.0747,10.0507,10.0747,114600.0
2011-07-12 14:05:00,12.57,12.61,12.56,12.61,269600.0,10.0667,10.0987,10.0587,10.0987,269600.0
2011-07-12 14:10:00,12.61,12.66,12.6,12.65,329800.0,10.0987,10.1388,10.0907,10.1308,329800.0
2011-07-12 14:15:00,12.65,12.67,12.64,12.66,215700.0,10.1308,10.1468,10.1228,10.1388,215700.0
2011-07-12 14:20:00,12.66,12.67,12.62,12.62,257200.0,10.1388,10.1468,10.1068,10.1068,257200.0
2011-07-12 14:25:00,12.62,12.63,12.62,12.62,48900.0,10.1068,10.1148,10.1068,10.1068,48900.0
2011-07-12 14:30:00,12.62,12.63,12.58,12.58,247400.0,10.1068,10.1148,10.0747,10.0747,247400.0
2011-07-12 14:35:00,12.59,12.61,12.58,12.59,275300.0,10.0827,10.0987,10.0747,10.0827,275300.0
2011-07-12 14:40:00,12.6,12.6,12.59,12.6,79800.0,10.0907,10.0907,10.0827,10.0907,79800.0
2011-07-12 14:45:00,12.59,12.61,12.57,12.61,496600.0,10.0827,10.0987,10.0667,10.0987,496600.0
2011-07-12 14:50:00,12.61,12.62,12.59,12.62,472300.0,10.0987,10.1068,10.0827,10.1068,472300.0
2011-07-12 14:55:00,12.62,12.62,12.61,12.61,143400.0,10.1068,10.1068,10.0987,10.0987,143400.0
2011-07-12 15:00:00,12.62,12.64,12.61,12.63,193700.0,10.1068,10.1228,10.0987,10.1148,193700.0
2011-07-12 15:05:00,12.63,12.65,12.63,12.63,282200.0,10.1148,10.1308,10.1148,10.1148,282200.0
2011-07-12 15:10:00,12.63,12.66,12.63,12.63,343300.0,10.1148,10.1388,10.1148,10.1148,343300.0
2011-07-12 15:15:00,12.63,12.64,12.62,12.64,189600.0,10.1148,10.1228,10.1068,10.1228,189600.0
2011-07-12 15:20:00,12.63,12.64,12.62,12.63,213000.0,10.1148,10.1228,10.1068,10.1148,213000.0
2011-07-12 15:25:00,12.63,12.64,12.61,12.64,530100.0,10.1148,10.1228,10.0987,10.1228,530100.0
2011-07-12 15:30:00,12.64,12.66,12.63,12.65,316300.0,10.1228,10.1388,10.1148,10.1308,316300.0
2011-07-12 15:35:00,12.65,12.66,12.63,12.66,288600.0,10.1308,10.1388,10.1148,10.1388,288600.0
2011-07-12 15:40:00,12.66,12.66,12.64,12.64,375400.0,10.1388,10.1388,10.1228,10.1228,375400.0
2011-07-12 15:45:00,12.64,12.66,12.6,12.61,1130000.0,10.1228,10.1388,10.0907,10.0987,1130000.0
2011-07-12 15:50:00,12.6,12.63,12.59,12.61,463900.0,10.0907,10.1148,10.0827,10.0987,463900.0
2011-07-12 15:55:00,12.62,12.65,12.61,12.64,1220600.0,10.1068,10.1308,10.0987,10.1228,1220600.0
2011-07-13 09:30:00,12.72,12.73,12.61,12.62,597700.0,10.1868,10.1948,10.0987,10.1068,597700.0
2011-07-13 09:35:00,12.62,12.65,12.55,12.57,639700.0,10.1068,10.1308,10.0507,10.0667,639700.0
2011-07-13 09:40:00,12.57,12.58,12.52,12.57,522500.0,10.0667,10.0747,10.0267,10.0667,522500.0
2011-07-13 09:45:00,12.57,12.62,12.53,12.53,354100.0,10.0667,10.1068,10.0347,10.0347,354100.0
2011-07-13 09:50:00,12.53,12.54,12.48,12.51,552000.0,10.0347,10.0427,9.9946,10.0187,552000.0
2011-07-13 09:55:00,12.51,12.51,12.46,12.49,395300.0,10.0187,10.0187,9.9786,10.0026,395300.0
2011-07-13 10:00:00,12.49,12.56,12.49,12.54,370300.0,10.0026,10.0587,10.0026,10.0427,370300.0
2011-07-13 10:05:00,12.54,12.58,12.52,12.52,282500.0,10.0427,10.0747,10.0267,10.0267,282500.0
2011-07-13 10:10:00,12.52,12.57,12.5,12.55,401000.0,10.0267,10.0667,10.0107,10.0507,401000.0
2011-07-13 10:15:00,12.55,12.59,12.55,12.58,268700.0,10.0507,10.0827,10.0507,10.0747,268700.0
2011-07-13 10:20:00,12.57,12.61,12.56,12.59,457600.0,10.0667,10.0987,10.0587,10.0827,457600.0
2011-07-13 10:25:00,12.6,12.6,12.57,12.59,331200.0,10.0907,10.0907,10.0667,10.0827,331200.0
2011-07-13 10:30:00,12.59,12.62,12.58,12.6,1071600.0,10.0827,10.1068,10.0747,10.0907,1071600.0
2011-07-13 10:35:00,12.61,12.66,12.59,12.61,667800.0,10.0987,10.1388,10.0827,10.0987,667800.0
2011-07-13 10:40:00,12.61,12.61,12.6,12.6,69200.0,10.0987,10.0987,10.0907,10.0907,69200.0
2011-07-13 10:45:00,12.6,12.61,12.59,12.6,450600.0,10.0907,10.0987,10.0827,10.0907,450600.0
2011-07-13 10:50:00,12.6,12.61,12.59,12.61,316700.0,10.0907,10.0987,10.0827,10.0987,316700.0
2011-07-13 10:55:00,12.61,12.61,12.59,12.59,243300.0,10.0987,10.0987,10.0827,10.0827,243300.0
2011-07-13 11:00:00,12.6,12.6,12.56,12.56,235200.0,10.0907,10.0907,10.0587,10.0587,235200.0
2011-07-13 11:05:00,12.57,12.57,12.56,12.57,83200.0,10.0667,10.0667,10.0587,10.0667,83200.0
2011-07-13 11:10:00,12.56,12.6,12.56,12.6,1189600.0,10.0587,10.0907,10.0587,10.0907,1189600.0
2011-07-13 11:15:00,12.6,12.61,12.56,12.61,1144700.0,10.0907,10.0987,10.0587,10.0987,1144700.0
2011-07-13 11:20:00,12.61,12.61,12.59,12.6,391100.0,10.0987,10.0987,10.0827,10.0907,391100.0
2011-07-13 11:25:00,12.6,12.61,12.58,12.59,163400.0,10.0907,10.0987,10.0747,10.0827,163400.0
2011-07-13 11:30:00,12.59,12.61,12.57,12.58,767300.0,10.0827,10.0987,10.0667,10.0747,767300.0
2011-07-13 11:35:00,12.59,12.59,12.58,12.58,16100.0,10.0827,10.0827,10.0747,10.0747,16100.0
2011-07-13 11:40:00,12.58,12.61,12.57,12.6,173600.0,10.0747,10.0987,10.0667,10.0907,173600.0
2011-07-13 11:45:00,12.6,12.6,12.59,12.59,20700.0,10.0907,10.0907,10.0827,10.0827,20700.0
2011-07-13 11:50:00,12.59,12.6,12.59,12.59,23500.0,10.0827,10.0907,10.0827,10.0827,23500.0
2011-07-13 11:55:00,12.6,12.61,12.59,12.6,624300.0,10.0907,10.0987,10.0827,10.0907,624300.0
2011-07-13 12:00:00,12.59,12.61,12.58,12.6,131300.0,10.0827,10.0987,10.0747,10.0907,131300.0
2011-07-13 12:05:00,12.6,12.6,12.57,12.58,61200.0,10.0907,10.0907,10.0667,10.0747,61200.0
2011-07-13 12:10:00,12.59,12.6,12.59,12.6,38700.0,10.0827,10.0907,10.0827,10.0907,38700.0
2011-07-13 12:15:00,12.6,12.6,12.59,12.6,17400.0,10.0907,10.0907,10.0827,10.0907,17400.0
2011-07-13 12:20:00,12.6,12.6,12.59,12.6,10500.0,10.0907,10.0907,10.0827,10.0907,10500.0
2011-07-13 12:25:00,12.59,12.6,12.59,12.6,80800.0,10.0827,10.0907,10.0827,10.0907,80800.0
2011-07-13 12:30:00,12.6,12.6,12.59,12.59,13400.0,10.0907,10.0907,10.0827,10.0827,13400.0
2011-07-13 12:35:00,12.6,12.6,12.58,12.58,56200.0,10.0907,10.0907,10.0747,10.0747,56200.0
2011-07-13 12:40:00,12.59,12.59,12.58,12.58,15000.0,10.0827,10.0827,10.0747,10.0747,15000.0
2011-07-13 12:45:00,12.59,12.6,12.57,12.59,109900.0,10.0827,10.0907,10.0667,10.0827,109900.0
2011-07-13 12:50:00,12.59,12.6,12.59,12.6,122300.0,10.0827,10.0907,10.0827,10.0907,122300.0
2011-07-13 12:55:00,12.6,12.6,12.59,12.6,12800.0,10.0907,10.0907,10.0827,10.0907,12800.0
2011-07-13 13:00:00,12.59,12.6,12.58,12.58,74200.0,10.0827,10.0907,10.0747,10.0747,74200.0
2011-07-13 13:05:00,12.58,12.59,12.58,12.58,25000.0,10.0747,10.0827,10.0747,10.0747,25000.0
2011-07-13 13:10:00,12.58,12.59,12.58,12.58,10800.0,10.0747,10.0827,10.0747,10.0747,10800.0
2011-07-13 13:15:00,12.59,12.59,12.57,12.58,47800.0,10.0827,10.0827,10.0667,10.0747,47800.0
2011-07-13 13:20:00,12.58,12.59,12.57,12.58,145400.0,10.0747,10.0827,10.0667,10.0747,145400.0
2011-07-13 13:25:00,12.59,12.59,12.58,12.59,18900.0,10.0827,10.0827,10.0747,10.0827,18900.0
2011-07-13 13:30:00,12.59,12.6,12.59,12.6,65700.0,10.0827,10.0907,10.0827,10.0907,65700.0
2011-07-13 13:35:00,12.6,12.61,12.59,12.6,163000.0,10.0907,10.0987,10.0827,10.0907,163000.0
2011-07-13 13:40:00,12.6,12.6,12.59,12.6,51300.0,10.0907,10.0907,10.0827,10.0907,51300.0
2011-07-13 13:45:00,12.6,12.6,12.59,12.6,40700.0,10.0907,10.0907,10.0827,10.0907,40700.0
2011-07-13 13:50:00,12.6,12.6,12.57,12.57,132000.0,10.0907,10.0907,10.0667,10.0667,132000.0
2011-07-13 13:55:00,12.58,12.58,12.56,12.57,42800.0,10.0747,10.0747,10.0587,10.0667,42800.0
2011-07-13 14:00:00,12.56,12.58,12.56,12.58,64500.0,10.0587,10.0747,10.0587,10.0747,64500.0
2011-07-13 14:05:00,12.58,12.59,12.57,12.59,39300.0,10.0747,10.0827,10.0667,10.0827,39300.0
2011-07-13 14:10:00,12.59,12.59,12.56,12.57,79100.0,10.0827,10.0827,10.0587,10.0667,79100.0
2011-07-13 14:15:00,12.57,12.57,12.54,12.56,116300.0,10.0667,10.0667,10.0427,10.0587,116300.0
2011-07-13 14:20:00,12.56,12.56,12.52,12.53,104700.0,10.0587,10.0587,10.0267,10.0347,104700.0
2011-07-13 14:25:00,12.53,12.53,12.5,12.51,198900.0,10.0347,10.0347,10.0107,10.0187,198900.0
2011-07-13 14:30:00,12.51,12.53,12.5,12.52,179300.0,10.0187,10.0347,10.0107,10.0267,179300.0
2011-07-13 14:35:00,12.52,12.55,12.52,12.55,118600.0,10.0267,10.0507,10.0267,10.0507,118600.0
2011-07-13 14:40:00,12.55,12.56,12.54,12.55,98800.0,10.0507,10.0587,10.0427,10.0507,98800.0
2011-07-13 14:45:00,12.54,12.56,12.54,12.54,167900.0,10.0427,10.0587,10.0427,10.0427,167900.0
2011-07-13 14:50:00,12.54,12.55,12.54,12.54,64100.0,10.0427,10.0507,10.0427,10.0427,64100.0
2011-07-13 14:55:00,12.55,12.55,12.54,12.54,51800.0,10.0507,10.0507,10.0427,10.0427,51800.0
2011-07-13 15:00:00,12.54,12.57,12.52,12.53,222600.0,10.0427,10.0667,10.0267,10.0347,222600.0
2011-07-13 15:05:00,12.52,12.53,12.5,12.51,202400.0,10.0267,10.0347,10.0107,10.0187,202400.0
2011-07-13 15:10:00,12.51,12.51,12.46,12.46,168500.0,10.0187,10.0187,9.9786,9.9786,168500.0
2011-07-13 15:15:00,12.46,12.49,12.46,12.46,133700.0,9.9786,10.0026,9.9786,9.9786,133700.0
2011-07-13 15:20:00,12.46,12.48,12.45,12.48,272000.0,9.9786,9.9946,9.9706,9.9946,272000.0
2011-07-13 15:25:00,12.48,12.49,12.47,12.49,293100.0,9.9946,10.0026,9.9866,10.0026,293100.0
2011-07-13 15:30:00,12.48,12.49,12.47,12.47,202600.0,9.9946,10.0026,9.9866,9.9866,202600.0
2011-07-13 15:35:00,12.48,12.48,12.44,12.44,217800.0,9.9946,9.9946,9.9626,9.9626,217800.0
2011-07-13 15:40:00,12.44,12.44,12.41,12.42,436500.0,9.9626,9.9626,9.9386,9.9466,436500.0
2011-07-13 15:45:00,12.43,12.44,12.41,12.42,487400.0,9.9546,9.9626,9.9386,9.9466,487400.0
2011-07-13 15:50:00,12.42,12.44,12.41,12.43,628600.0,9.9466,9.9626,9.9386,9.9546,628600.0
2011-07-13 15:55:00,12.44,12.45,12.41,12.44,1906600.0,9.9626,9.9706,9.9386,9.9626,1906600.0
2011-07-14 09:30:00,12.45,12.49,12.38,12.4,525800.0,9.9706,10.0026,9.9145,9.9306,525800.0
2011-07-14 09:35:00,12.4,12.41,12.35,12.41,637500.0,9.9306,9.9386,9.8905,9.9386,637500.0
2011-07-14 09:40:00,12.41,12.51,12.41,12.5,554800.0,9.9386,10.0187,9.9386,10.0107,554800.0
2011-07-14 09:45:00,12.5,12.54,12.49,12.53,297500.0,10.0107,10.0427,10.0026,10.0347,297500.0
2011-07-14 09:50:00,12.54,12.6,12.53,12.59,249700.0,10.0427,10.0907,10.0347,10.0827,249700.0
2011-07-14 09:55:00,12.59,12.62,12.57,12.58,207700.0,10.0827,10.1068,10.0667,10.0747,207700.0
2011-07-14 10:00:00,12.58,12.61,12.58,12.61,462900.0,10.0747,10.0987,10.0747,10.0987,462900.0
2011-07-14 10:05:00,12.6,12.62,12.6,12.61,235200.0,10.0907,10.1068,10.0907,10.0987,235200.0
2011-07-14 10:10:00,12.62,12.64,12.59,12.59,1030100.0,10.1068,10.1228,10.0827,10.0827,1030100.0
2011-07-14 10:15:00,12.6,12.63,12.59,12.6,215600.0,10.0907,10.1148,10.0827,10.0907,215600.0
2011-07-14 10:20:00,12.59,12.63,12.58,12.6,340800.0,10.0827,10.1148,10.0747,10.0907,340800.0
2011-07-14 10:25:00,12.6,12.64,12.6,12.6,299700.0,10.0907,10.1228,10.0907,10.0907,299700.0
2011-07-14 10:30:00,12.59,12.61,12.53,12.54,436200.0,10.0827,10.0987,10.0347,10.0427,436200.0
2011-07-14 10:35:00,12.54,12.55,12.46,12.48,558700.0,10.0427,10.0507,9.9786,9.9946,558700.0
2011-07-14 10:40:00,12.48,12.51,12.43,12.49,570600.0,9.9946,10.0187,9.9546,10.0026,570600.0
2011-07-14 10:45:00,12.49,12.53,12.48,12.53,334500.0,10.0026,10.0347,9.9946,10.0347,334500.0
2011-07-14 10:50:00,12.52,12.54,12.49,12.52,259000.0,10.0267,10.0427,10.0026,10.0267,259000.0
2011-07-14 10:55:00,12.52,12.52,12.47,12.48,257200.0,10.0267,10.0267,9.9866,9.9946,257200.0
2011-07-14 11:00:00,12.49,12.53,12.48,12.53,313000.0,10.0026,10.0347,9.9946,10.0347,313000.0
2011-07-14 11:05:00,12.53,12.55,12.5,12.53,561500.0,10.0347,10.0507,10.0107,10.0347,561500.0
2011-07-14 11:10:00,12.53,12.53,12.51,12.52,498600.0,10.0347,10.0347,10.0187,10.0267,498600.0
2011-07-14 11:15:00,12.53,12.53,12.52,12.52,79600.0,10.0347,10.0347,10.0267,10.0267,79600.0
2011-07-14 11:20:00,12.53,12.53,12.49,12.51,206000.0,10.0347,10.0347,10.0026,10.0187,206000.0
2011-07-14 11:25:00,12.51,12.51,12.48,12.5,127100.0,10.0187,10.0187,9.9946,10.0107,127100.0
2011-07-14 11:30:00,12.49,12.5,12.45,12.48,106400.0,10.0026,10.0107,9.9706,9.9946,106400.0
2011-07-14 11:35:00,12.48,12.49,12.44,12.45,401500.0,9.9946,10.0026,9.9626,9.9706,401500.0
2011-07-14 11:40:00,12.45,12.47,12.43,12.46,186000.0,9.9706,9.9866,9.9546,9.9786,186000.0
2011-07-14 11:45:00,12.46,12.49,12.46,12.47,85600.0,9.9786,10.0026,9.9786,9.9866,85600.0
2011-07-14 11:50:00,12.47,12.47,12.43,12.44,70000.0,9.9866,9.9866,9.9546,9.9626,70000.0
2011-07-14 11:55:00,12.43,12.46,12.43,12.44,129000.0,9.9546,9.9786,9.9546,9.9626,129000.0
2011-07-14 12:00:00,12.44,12.45,12.41,12.41,207300.0,9.9626,9.9706,9.9386,9.9386,207300.0
2011-07-14 12:05:00,12.42,12.46,12.42,12.46,385400.0,9.9466,9.9786,9.9466,9.9786,385400.0
2011-07-14 12:10:00,12.46,12.47,12.44,12.46,237000.0,9.9786,9.9866,9.9626,9.9786,237000.0
2011-07-14 12:15:00,12.46,12.46,12.44,12.44,669500.0,9.9786,9.9786,9.9626,9.9626,669500.0
2011-07-14 12:20:00,12.44,12.45,12.43,12.43,39800.0,9.9626,9.9706,9.9546,9.9546,39800.0
2011-07-14 12:25:00,12.43,12.46,12.43,12.46,137600.0,9.9546,9.9786,9.9546,9.9786,137600.0
2011-07-14 12:30:00,12.45,12.46,12.43,12.43,134200.0,9.9706,9.9786,9.9546,9.9546,134200.0
2011-07-14 12:35:00,12.43,12.44,12.39,12.39,174200.0,9.9546,9.9626,9.9226,9.9226,174200.0
2011-07-14 12:40:00,12.39,12.45,12.39,12.44,165900.0,9.9226,9.9706,9.9226,9.9626,165900.0
2011-07-14 12:45:00,12.44,12.45,12.4,12.4,125600.0,9.9626,9.9706,9.9306,9.9306,125600.0
2011-07-14 12:50:00,12.4,12.42,12.37,12.37,157900.0,9.9306,9.9466,9.9065,9.9065,157900.0
2011-07-14 12:55:00,12.37,12.38,12.34,12.35,182000.0,9.9065,9.9145,9.8825,9.8905,182000.0
2011-07-14 13:00:00,12.35,12.37,12.32,12.32,186800.0,9.8905,9.9065,9.8665,9.8665,186800.0
2011-07-14 13:05:00,12.32,12.38,12.32,12.38,153500.0,9.8665,9.9145,9.8665,9.9145,153500.0
2011-07-14 13:10:00,12.38,12.38,12.35,12.36,123200.0,9.9145,9.9145,9.8905,9.8985,123200.0
2011-07-14 13:15:00,12.35,12.36,12.35,12.36,48100.0,9.8905,9.8985,9.8905,9.8985,48100.0
2011-07-14 13:20:00,12.35,12.37,12.35,12.37,75600.0,9.8905,9.9065,9.8905,9.9065,75600.0
2011-07-14 13:25:00,12.36,12.37,12.31,12.34,317900.0,9.8985,9.9065,9.8585,9.8825,317900.0
2011-07-14 13:30:00,12.34,12.45,12.33,12.45,419800.0,9.8825,9.9706,9.8745,9.9706,419800.0
2011-07-14 13:35:00,12.44,12.45,12.38,12.38,300700.0,9.9626,9.9706,9.9145,9.9145,300700.0
2011-07-14 13:40:00,12.38,12.42,12.38,12.4,222200.0,9.9145,9.9466,9.9145,9.9306,222200.0
2011-07-14 13:45:00,12.4,12.41,12.38,12.41,126400.0,9.9306,9.9386,9.9145,9.9386,126400.0
2011-07-14 13:50:00,12.41,12.41,12.33,12.35,289900.0,9.9386,9.9386,9.8745,9.8905,289900.0
2011-07-14 13:55:00,12.35,12.38,12.33,12.38,91000.0,9.8905,9.9145,9.8745,9.9145,91000.0
2011-07-14 14:00:00,12.37,12.4,12.35,12.37,165200.0,9.9065,9.9306,9.8905,9.9065,165200.0
2011-07-14 14:05:00,12.36,12.38,12.35,12.38,54700.0,9.8985,9.9145,9.8905,9.9145,54700.0
2011-07-14 14:10:00,12.38,12.42,12.37,12.4,114900.0,9.9145,9.9466,9.9065,9.9306,114900.0
2011-07-14 14:15:00,12.4,12.43,12.39,12.41,131900.0,9.9306,9.9546,9.9226,9.9386,131900.0
2011-07-14 14:20:00,12.4,12.42,12.39,12.4,157200.0,9.9306,9.9466,9.9226,9.9306,157200.0
2011-07-14 14:25:00,12.39,12.39,12.35,12.39,151500.0,9.9226,9.9226,9.8905,9.9226,151500.0
2011-07-14 14:30:00,12.39,12.41,12.38,12.38,151600.0,9.9226,9.9386,9.9145,9.9145,151600.0
2011-07-14 14:35:00,12.38,12.38,12.36,12.37,119500.0,9.9145,9.9145,9.8985,9.9065,119500.0
2011-07-14 14:40:00,12.37,12.39,12.37,12.39,47000.0,9.9065,9.9226,9.9065,9.9226,47000.0
2011-07-14 14:45:00,12.39,12.39,12.36,12.36,146900.0,9.9226,9.9226,9.8985,9.8985,146900.0
2011-07-14 14:50:00,12.36,12.37,12.34,12.35,150600.0,9.8985,9.9065,9.8825,9.8905,150600.0
2011-07-14 14:55:00,12.34,12.36,12.33,12.36,92100.0,9.8825,9.8985,9.8745,9.8985,92100.0
2011-07-14 15:00:00,12.36,12.36,12.34,12.35,116400.0,9.8985,9.8985,9.8825,9.8905,116400.0
2011-07-14 15:05:00,12.35,12.35,12.29,12.31,196300.0,9.8905,9.8905,9.8425,9.8585,196300.0
2011-07-14 15:10:00,12.3,12.33,12.3,12.32,129900.0,9.8505,9.8745,9.8505,9.8665,129900.0
2011-07-14 15:15:00,12.32,12.33,12.3,12.32,126700.0,9.8665,9.8745,9.8505,9.8665,126700.0
2011-07-14 15:20:00,12.33,12.36,12.32,12.34,224400.0,9.8745,9.8985,9.8665,9.8825,224400.0
2011-07-14 15:25:00,12.33,12.34,12.29,12.3,295000.0,9.8745,9.8825,9.8425,9.8505,295000.0
2011-07-14 15:30:00,12.3,12.32,12.29,12.29,513900.0,9.8505,9.8665,9.8425,9.8425,513900.0
2011-07-14 15:35:00,12.29,12.34,12.29,12.32,312300.0,9.8425,9.8825,9.8425,9.8665,312300.0
2011-07-14 15:40:00,12.32,12.32,12.28,12.28,314600.0,9.8665,9.8665,9.8345,9.8345,314600.0
2011-07-14 15:45:00,12.29,12.29,12.26,12.26,425500.0,9.8425,9.8425,9.8184,9.8184,425500.0
2011-07-14 15:50:00,12.26,12.27,12.24,12.27,990800.0,9.8184,9.8265,9.8024,9.8265,990800.0
2011-07-14 15:55:00,12.27,12.29,12.26,12.27,1345000.0,9.8265,9.8425,9.8184,9.8265,1345000.0
2011-07-15 09:30:00,12.26,12.35,12.26,12.28,1394500.0,9.8184,9.8905,9.8184,9.8345,1394500.0
2011-07-15 09:35:00,12.27,12.29,12.24,12.27,410400.0,9.8265,9.8425,9.8024,9.8265,410400.0
2011-07-15 09:40:00,12.28,12.28,12.2,12.21,380800.0,9.8345,9.8345,9.7704,9.7784,380800.0
2011-07-15 09:45:00,12.21,12.26,12.2,12.23,179800.0,9.7784,9.8184,9.7704,9.7944,179800.0
2011-07-15 09:50:00,12.22,12.24,12.19,12.19,259600.0,9.7864,9.8024,9.7624,9.7624,259600.0
2011-07-15 09:55:00,12.2,12.24,12.18,12.24,238700.0,9.7704,9.8024,9.7544,9.8024,238700.0
2011-07-15 10:00:00,12.24,12.3,12.23,12.26,270100.0,9.8024,9.8505,9.7944,9.8184,270100.0
2011-07-15 10:05:00,12.26,12.29,12.24,12.26,475600.0,9.8184,9.8425,9.8024,9.8184,475600.0
2011-07-15 10:10:00,12.25,12.27,12.23,12.27,383900.0,9.8104,9.8265,9.7944,9.8265,383900.0
2011-07-15 10:15:00,12.27,12.28,12.23,12.24,344500.0,9.8265,9.8345,9.7944,9.8024,344500.0
2011-07-15 10:20:00,12.24,12.29,12.23,12.29,343900.0,9.8024,9.8425,9.7944,9.8425,343900.0
2011-07-15 10:25:00,12.29,12.29,12.23,12.27,262600.0,9.8425,9.8425,9.7944,9.8265,262600.0
2011-07-15 10:30:00,12.27,12.3,12.26,12.26,228800.0,9.8265,9.8505,9.8184,9.8184,228800.0
2011-07-15 10:35:00,12.26,12.29,12.26,12.27,114400.0,9.8184,9.8425,9.8184,9.8265,114400.0
2011-07-15 10:40:00,12.27,12.4,12.27,12.4,256600.0,9.8265,9.9306,9.8265,9.9306,256600.0
2011-07-15 10:45:00,12.4,12.4,12.34,12.35,327000.0,9.9306,9.9306,9.8825,9.8905,327000.0
2011-07-15 10:50:00,12.35,12.39,12.34,12.35,140700.0,9.8905,9.9226,9.8825,9.8905,140700.0
2011-07-15 10:55:00,12.35,12.35,12.31,12.33,112600.0,9.8905,9.8905,9.8585,9.8745,112600.0
2011-07-15 11:00:00,12.33,12.34,12.3,12.33,227900.0,9.8745,9.8825,9.8505,9.8745,227900.0
2011-07-15 11:05:00,12.32,12.36,12.32,12.35,328800.0,9.8665,9.8985,9.8665,9.8905,328800.0
2011-07-15 11:10:00,12.35,12.37,12.34,12.37,82200.0,9.8905,9.9065,9.8825,9.9065,82200.0
2011-07-15 11:15:00,12.36,12.37,12.34,12.35,233900.0,9.8985,9.9065,9.8825,9.8905,233900.0
2011-07-15 11:20:00,12.35,12.37,12.33,12.37,108300.0,9.8905,9.9065,9.8745,9.9065,108300.0
2011-07-15 11:25:00,12.37,12.38,12.35,12.35,71200.0,9.9065,9.9145,9.8905,9.8905,71200.0
2011-07-15 11:30:00,12.35,12.36,12.34,12.35,120100.0,9.8905,9.8985,9.8825,9.8905,120100.0
2011-07-15 11:35:00,12.36,12.37,12.35,12.36,58300.0,9.8985,9.9065,9.8905,9.8985,58300.0
2011-07-15 11:40:00,12.35,12.38,12.33,12.38,347900.0,9.8905,9.9145,9.8745,9.9145,347900.0
2011-07-15 11:45:00,12.38,12.38,12.37,12.37,135600.0,9.9145,9.9145,9.9065,9.9065,135600.0
2011-07-15 11:50:00,12.37,12.39,12.37,12.38,100300.0,9.9065,9.9226,9.9065,9.9145,100300.0
2011-07-15 11:55:00,12.39,12.41,12.38,12.4,210000.0,9.9226,9.9386,9.9145,9.9306,210000.0
2011-07-15 12:00:00,12.39,12.44,12.38,12.43,341100.0,9.9226,9.9626,9.9145,9.9546,341100.0
2011-07-15 12:05:00,12.43,12.46,12.39,12.39,470200.0,9.9546,9.9786,9.9226,9.9226,470200.0
2011-07-15 12:10:00,12.39,12.41,12.38,12.4,119700.0,9.9226,9.9386,9.9145,9.9306,119700.0
2011-07-15 12:15:00,12.4,12.41,12.36,12.36,68100.0,9.9306,9.9386,9.8985,9.8985,68100.0
2011-07-15 12:20:00,12.36,12.39,12.36,12.37,171600.0,9.8985,9.9226,9.8985,9.9065,171600.0
2011-07-15 12:25:00,12.37,12.4,12.37,12.4,78700.0,9.9065,9.9306,9.9065,9.9306,78700.0
2011-07-15 12:30:00,12.4,12.41,12.38,12.38,218900.0,9.9306,9.9386,9.9145,9.9145,218900.0
2011-07-15 12:35:00,12.38,12.4,12.37,12.39,138300.0,9.9145,9.9306,9.9065,9.9226,138300.0
2011-07-15 12:40:00,12.39,12.4,12.38,12.4,346600.0,9.9226,9.9306,9.9145,9.9306,346600.0
2011-07-15 12:45:00,12.4,12.42,12.39,12.41,75000.0,9.9306,9.9466,9.9226,9.9386,75000.0
2011-07-15 12:50:00,12.41,12.42,12.4,12.41,208600.0,9.9386,9.9466,9.9306,9.9386,208600.0
2011-07-15 12:55:00,12.42,12.45,12.41,12.44,158800.0,9.9466,9.9706,9.9386,9.9626,158800.0
2011-07-15 13:00:00,12.44,12.44,12.42,12.44,192800.0,9.9626,9.9626,9.9466,9.9626,192800.0
2011-07-15 13:05:00,12.44,12.48,12.44,12.48,723300.0,9.9626,9.9946,9.9626,9.9946,723300.0
2011-07-15 13:10:00,12.47,12.49,12.45,12.46,211000.0,9.9866,10.0026,9.9706,9.9786,211000.0
2011-07-15 13:15:00,12.46,12.46,12.43,12.45,313100.0,9.9786,9.9786,9.9546,9.9706,313100.0
2011-07-15 13:20:00,12.44,12.46,12.44,12.46,92100.0,9.9626,9.9786,9.9626,9.9786,92100.0
2011-07-15 13:25:00,12.46,12.47,12.45,12.47,111500.0,9.9786,9.9866,9.9706,9.9866,111500.0
2011-07-15 13:30:00,12.46,12.48,12.46,12.48,158200.0,9.9786,9.9946,9.9786,9.9946,158200.0
2011-07-15 13:35:00,12.47,12.48,12.47,12.47,55300.0,9.9866,9.9946,9.9866,9.9866,55300.0
2011-07-15 13:40:00,12.47,12.48,12.44,12.45,163900.0,9.9866,9.9946,9.9626,9.9706,163900.0
2011-07-15 13:45:00,12.45,12.47,12.43,12.44,199100.0,9.9706,9.9866,9.9546,9.9626,199100.0
2011-07-15 13:50:00,12.44,12.45,12.43,12.45,61300.0,9.9626,9.9706,9.9546,9.9706,61300.0
2011-07-15 13:55:00,12.45,12.45,12.4,12.41,193900.0,9.9706,9.9706,9.9306,9.9386,193900.0
2011-07-15 14:00:00,12.41,12.43,12.4,12.4,177300.0,9.9386,9.9546,9.9306,9.9306,177300.0
2011-07-15 14:05:00,12.41,12.42,12.38,12.39,332300.0,9.9386,9.9466,9.9145,9.9226,332300.0
2011-07-15 14:10:00,12.4,12.4,12.36,12.38,266800.0,9.9306,9.9306,9.8985,9.9145,266800.0
2011-07-15 14:15:00,12.37,12.42,12.37,12.42,215800.0,9.9065,9.9466,9.9065,9.9466,215800.0
2011-07-15 14:20:00,12.41,12.42,12.39,12.4,155300.0,9.9386,9.9466,9.9226,9.9306,155300.0
2011-07-15 14:25:00,12.4,12.4,12.37,12.37,107500.0,9.9306,9.9306,9.9065,9.9065,107500.0
2011-07-15 14:30:00,12.38,12.39,12.37,12.37,346700.0,9.9145,9.9226,9.9065,9.9065,346700.0
2011-07-15 14:35:00,12.38,12.39,12.37,12.39,77000.0,9.9145,9.9226,9.9065,9.9226,77000.0
2011-07-15 14:40:00,12.39,12.39,12.37,12.38,156200.0,9.9226,9.9226,9.9065,9.9145,156200.0
2011-07-15 14:45:00,12.38,12.41,12.38,12.41,240700.0,9.9145,9.9386,9.9145,9.9386,240700.0
2011-07-15 14:50:00,12.41,12.42,12.4,12.41,223000.0,9.9386,9.9466,9.9306,9.9386,223000.0
2011-07-15 14:55:00,12.41,12.43,12.41,12.42,104400.0,9.9386,9.9546,9.9386,9.9466,104400.0
2011-07-15 15:00:00,12.41,12.42,12.41,12.41,76700.0,9.9386,9.9466,9.9386,9.9386,76700.0
2011-07-15 15:05:00,12.41,12.43,12.4,12.43,211000.0,9.9386,9.9546,9.9306,9.9546,211000.0
2011-07-15 15:10:00,12.42,12.43,12.41,12.41,33800.0,9.9466,9.9546,9.9386,9.9386,33800.0
2011-07-15 15:15:00,12.41,12.45,12.41,12.45,207000.0,9.9386,9.9706,9.9386,9.9706,207000.0
2011-07-15 15:20:00,12.45,12.45,12.43,12.45,240200.0,9.9706,9.9706,9.9546,9.9706,240200.0
2011-07-15 15:25:00,12.45,12.49,12.45,12.49,308300.0,9.9706,10.0026,9.9706,10.0026,308300.0
2011-07-15 15:30:00,12.49,12.49,12.45,12.45,184500.0,10.0026,10.0026,9.9706,9.9706,184500.0
2011-07-15 15:35:00,12.45,12.46,12.43,12.46,240500.0,9.9706,9.9786,9.9546,9.9786,240500.0
2011-07-15 15:40:00,12.46,12.47,12.44,12.46,204000.0,9.9786,9.9866,9.9626,9.9786,204000.0
2011-07-15 15:45:00,12.46,12.48,12.45,12.45,366000.0,9.9786,9.9946,9.9706,9.9706,366000.0
2011-07-15 15:50:00,12.46,12.47,12.44,12.47,920200.0,9.9786,9.9866,9.9626,9.9866,920200.0
2011-07-15 15:55:00,12.46,12.47,12.44,12.45,924700.0,9.9786,9.9866,9.9626,9.9706,924700.0
2011-07-18 09:30:00,12.36,12.43,12.34,12.37,421300.0,9.8985,9.9546,9.8825,9.9065,421300.0
2011-07-18 09:35:00,12.37,12.49,12.34,12.46,524400.0,9.9065,10.0026,9.8825,9.9786,524400.0
2011-07-18 09:40:00,12.46,12.53,12.45,12.48,489200.0,9.9786,10.0347,9.9706,9.9946,489200.0
2011-07-18 09:45:00,12.48,12.53,12.46,12.47,492400.0,9.9946,10.0347,9.9786,9.9866,492400.0
2011-07-18 09:50:00,12.47,12.48,12.44,12.46,224700.0,9.9866,9.9946,9.9626,9.9786,224700.0
2011-07-18 09:55:00,12.46,12.46,12.38,12.41,185600.0,9.9786,9.9786,9.9145,9.9386,185600.0
2011-07-18 10:00:00,12.41,12.47,12.4,12.42,339000.0,9.9386,9.9866,9.9306,9.9466,339000.0
2011-07-18 10:05:00,12.43,12.43,12.37,12.38,369900.0,9.9546,9.9546,9.9065,9.9145,369900.0
2011-07-18 10:10:00,12.39,12.4,12.35,12.36,508800.0,9.9226,9.9306,9.8905,9.8985,508800.0
2011-07-18 10:15:00,12.35,12.38,12.34,12.35,929700.0,9.8905,9.9145,9.8825,9.8905,929700.0
2011-07-18 10:20:00,12.35,12.39,12.34,12.37,185000.0,9.8905,9.9226,9.8825,9.9065,185000.0
2011-07-18 10:25:00,12.36,12.38,12.36,12.37,327800.0,9.8985,9.9145,9.8985,9.9065,327800.0
2011-07-18 10:30:00,12.36,12.37,12.35,12.36,274900.0,9.8985,9.9065,9.8905,9.8985,274900.0
2011-07-18 10:35:00,12.36,12.39,12.35,12.36,159300.0,9.8985,9.9226,9.8905,9.8985,159300.0
2011-07-18 10:40:00,12.36,12.39,12.35,12.38,171800.0,9.8985,9.9226,9.8905,9.9145,171800.0
2011-07-18 10:45:00,12.38,12.38,12.34,12.35,397300.0,9.9145,9.9145,9.8825,9.8905,397300.0
2011-07-18 10:50:00,12.35,12.36,12.32,12.32,385500.0,9.8905,9.8985,9.8665,9.8665,385500.0
2011-07-18 10:55:00,12.32,12.36,12.31,12.36,202800.0,9.8665,9.8985,9.8585,9.8985,202800.0
2011-07-18 11:00:00,12.36,12.36,12.3,12.32,221900.0,9.8985,9.8985,9.8505,9.8665,221900.0
2011-07-18 11:05:00,12.32,12.32,12.3,12.3,114200.0,9.8665,9.8665,9.8505,9.8505,114200.0
2011-07-18 11:10:00,12.31,12.34,12.3,12.34,196800.0,9.8585,9.8825,9.8505,9.8825,196800.0
2011-07-18 11:15:00,12.33,12.34,12.31,12.31,113800.0,9.8745,9.8825,9.8585,9.8585,113800.0
2011-07-18 11:20:00,12.31,12.32,12.3,12.31,175900.0,9.8585,9.8665,9.8505,9.8585,175900.0
2011-07-18 11:25:00,12.32,12.35,12.32,12.34,182900.0,9.8665,9.8905,9.8665,9.8825,182900.0
2011-07-18 11:30:00,12.34,12.34,12.3,12.31,109700.0,9.8825,9.8825,9.8505,9.8585,109700.0
2011-07-18 11:35:00,12.32,12.32,12.28,12.3,112400.0,9.8665,9.8665,9.8345,9.8505,112400.0
2011-07-18 11:40:00,12.3,12.3,12.25,12.28,315400.0,9.8505,9.8505,9.8104,9.8345,315400.0
2011-07-18 11:45:00,12.28,12.3,12.28,12.28,201100.0,9.8345,9.8505,9.8345,9.8345,201100.0
2011-07-18 11:50:00,12.29,12.3,12.28,12.29,447100.0,9.8425,9.8505,9.8345,9.8425,447100.0
2011-07-18 11:55:00,12.3,12.3,12.25,12.26,310800.0,9.8505,9.8505,9.8104,9.8184,310800.0
2011-07-18 12:00:00,12.25,12.27,12.25,12.27,181600.0,9.8104,9.8265,9.8104,9.8265,181600.0
2011-07-18 12:05:00,12.26,12.28,12.23,12.26,201400.0,9.8184,9.8345,9.7944,9.8184,201400.0
2011-07-18 12:10:00,12.27,12.3,12.26,12.3,62900.0,9.8265,9.8505,9.8184,9.8505,62900.0
2011-07-18 12:15:00,12.3,12.3,12.27,12.29,100900.0,9.8505,9.8505,9.8265,9.8425,100900.0
2011-07-18 12:20:00,12.28,12.29,12.27,12.28,45000.0,9.8345,9.8425,9.8265,9.8345,45000.0
2011-07-18 12:25:00,12.28,12.3,12.28,12.29,108700.0,9.8345,9.8505,9.8345,9.8425,108700.0
2011-07-18 12:30:00,12.3,12.3,12.27,12.29,79500.0,9.8505,9.8505,9.8265,9.8425,79500.0
2011-07-18 12:35:00,12.29,12.29,12.28,12.28,7600.0,9.8425,9.8425,9.8345,9.8345,7600.0
2011-07-18 12:40:00,12.29,12.29,12.26,12.27,112600.0,9.8425,9.8425,9.8184,9.8265,112600.0
2011-07-18 12:45:00,12.27,12.29,12.27,12.28,76300.0,9.8265,9.8425,9.8265,9.8345,76300.0
2011-07-18 12:50:00,12.29,12.29,12.28,12.29,98600.0,9.8425,9.8425,9.8345,9.8425,98600.0
2011-07-18 12:55:00,12.28,12.3,12.28,12.3,55300.0,9.8345,9.8505,9.8345,9.8505,55300.0
2011-07-18 13:00:00,12.3,12.31,12.3,12.3,59800.0,9.8505,9.8585,9.8505,9.8505,59800.0
2011-07-18 13:05:00,12.3,12.31,12.3,12.31,10900.0,9.8505,9.8585,9.8505,9.8585,10900.0
2011-07-18 13:10:00,12.31,12.31,12.3,12.3,14800.0,9.8585,9.8585,9.8505,9.8505,14800.0
2011-07-18 13:15:00,12.3,12.31,12.29,12.3,127400.0,9.8505,9.8585,9.8425,9.8505,127400.0
2011-07-18 13:20:00,12.3,12.31,12.3,12.3,24600.0,9.8505,9.8585,9.8505,9.8505,24600.0
2011-07-18 13:25:00,12.3,12.31,12.29,12.29,122000.0,9.8505,9.8585,9.8425,9.8425,122000.0
2011-07-18 13:30:00,12.29,12.3,12.29,12.3,61800.0,9.8425,9.8505,9.8425,9.8505,61800.0
2011-07-18 13:35:00,12.3,12.32,12.29,12.31,114600.0,9.8505,9.8665,9.8425,9.8585,114600.0
2011-07-18 13:40:00,12.3,12.33,12.3,12.33,126100.0,9.8505,9.8745,9.8505,9.8745,126100.0
2011-07-18 13:45:00,12.33,12.34,12.31,12.33,293300.0,9.8745,9.8825,9.8585,9.8745,293300.0
2011-07-18 13:50:00,12.33,12.34,12.32,12.32,369200.0,9.8745,9.8825,9.8665,9.8665,369200.0
2011-07-18 13:55:00,12.33,12.34,12.32,12.33,141100.0,9.8745,9.8825,9.8665,9.8745,141100.0
2011-07-18 14:00:00,12.33,12.33,12.31,12.32,82900.0,9.8745,9.8745,9.8585,9.8665,82900.0
2011-07-18 14:05:00,12.31,12.33,12.31,12.32,128400.0,9.8585,9.8745,9.8585,9.8665,128400.0
2011-07-18 14:10:00,12.32,12.32,12.3,12.31,79700.0,9.8665,9.8665,9.8505,9.8585,79700.0
2011-07-18 14:15:00,12.31,12.33,12.3,12.33,66300.0,9.8585,9.8745,9.8505,9.8745,66300.0
2011-07-18 14:20:00,12.33,12.33,12.32,12.32,43300.0,9.8745,9.8745,9.8665,9.8665,43300.0
2011-07-18 14:25:00,12.32,12.33,12.32,12.33,15600.0,9.8665,9.8745,9.8665,9.8745,15600.0
2011-07-18 14:30:00,12.32,12.33,12.29,12.29,102300.0,9.8665,9.8745,9.8425,9.8425,102300.0
2011-07-18 14:35:00,12.29,12.31,12.29,12.31,297300.0,9.8425,9.8585,9.8425,9.8585,297300.0
2011-07-18 14:40:00,12.3,12.33,12.3,12.33,57500.0,9.8505,9.8745,9.8505,9.8745,57500.0
2011-07-18 14:45:00,12.32,12.33,12.32,12.33,72400.0,9.8665,9.8745,9.8665,9.8745,72400.0
2011-07-18 14:50:00,12.33,12.33,12.32,12.33,56800.0,9.8745,9.8745,9.8665,9.8745,56800.0
2011-07-18 14:55:00,12.33,12.35,12.32,12.35,130200.0,9.8745,9.8905,9.8665,9.8905,130200.0
2011-07-18 15:00:00,12.35,12.37,12.34,12.36,773000.0,9.8905,9.9065,9.8825,9.8985,773000.0
2011-07-18 15:05:00,12.35,12.36,12.33,12.34,252200.0,9.8905,9.8985,9.8745,9.8825,252200.0
2011-07-18 15:10:00,12.34,12.34,12.33,12.34,480200.0,9.8825,9.8825,9.8745,9.8825,480200.0
2011-07-18 15:15:00,12.33,12.34,12.32,12.32,76300.0,9.8745,9.8825,9.8665,9.8665,76300.0
2011-07-18 15:20:00,12.32,12.34,12.31,12.34,328000.0,9.8665,9.8825,9.8585,9.8825,328000.0
2011-07-18 15:25:00,12.34,12.34,12.33,12.34,512300.0,9.8825,9.8825,9.8745,9.8825,512300.0
2011-07-18 15:30:00,12.34,12.35,12.32,12.33,258000.0,9.8825,9.8905,9.8665,9.8745,258000.0
2011-07-18 15:35:00,12.33,12.36,12.33,12.35,515300.0,9.8745,9.8985,9.8745,9.8905,515300.0
2011-07-18 15:40:00,12.35,12.35,12.31,12.31,191900.0,9.8905,9.8905,9.8585,9.8585,191900.0
2011-07-18 15:45:00,12.31,12.33,12.31,12.33,369400.0,9.8585,9.8745,9.8585,9.8745,369400.0
2011-07-18 15:50:00,12.33,12.33,12.32,12.33,370100.0,9.8745,9.8745,9.8665,9.8745,370100.0
2011-07-18 15:55:00,12.33,12.33,12.28,12.29,2054800.0,9.8745,9.8745,9.8345,9.8425,2054800.0
2011-07-19 09:30:00,12.39,12.56,12.39,12.54,392300.0,9.9226,10.0587,9.9226,10.0427,392300.0
2011-07-19 09:35:00,12.51,12.56,12.51,12.53,338100.0,10.0187,10.0587,10.0187,10.0347,338100.0
2011-07-19 09:40:00,12.53,12.63,12.53,12.61,295200.0,10.0347,10.1148,10.0347,10.0987,295200.0
2011-07-19 09:45:00,12.61,12.66,12.6,12.61,452900.0,10.0987,10.1388,10.0907,10.0987,452900.0
2011-07-19 09:50:00,12.62,12.62,12.57,12.59,248600.0,10.1068,10.1068,10.0667,10.0827,248600.0
2011-07-19 09:55:00,12.59,12.6,12.57,12.58,77000.0,10.0827,10.0907,10.0667,10.0747,77000.0
2011-07-19 10:00:00,12.59,12.66,12.58,12.65,293300.0,10.0827,10.1388,10.0747,10.1308,293300.0
2011-07-19 10:05:00,12.65,12.69,12.64,12.68,310800.0,10.1308,10.1628,10.1228,10.1548,310800.0
2011-07-19 10:10:00,12.68,12.7,12.65,12.67,372900.0,10.1548,10.1708,10.1308,10.1468,372900.0
2011-07-19 10:15:00,12.68,12.71,12.66,12.71,221500.0,10.1548,10.1788,10.1388,10.1788,221500.0
2011-07-19 10:20:00,12.71,12.72,12.67,12.69,159700.0,10.1788,10.1868,10.1468,10.1628,159700.0
2011-07-19 10:25:00,12.69,12.69,12.65,12.66,79900.0,10.1628,10.1628,10.1308,10.1388,79900.0
2011-07-19 10:30:00,12.67,12.68,12.65,12.65,249000.0,10.1468,10.1548,10.1308,10.1308,249000.0
2011-07-19 10:35:00,12.65,12.66,12.62,12.64,177000.0,10.1308,10.1388,10.1068,10.1228,177000.0
2011-07-19 10:40:00,12.64,12.64,12.61,12.64,82600.0,10.1228,10.1228,10.0987,10.1228,82600.0
2011-07-19 10:45:00,12.63,12.64,12.6,12.61,105900.0,10.1148,10.1228,10.0907,10.0987,105900.0
2011-07-19 10:50:00,12.61,12.63,12.6,12.6,160500.0,10.0987,10.1148,10.0907,10.0907,160500.0
2011-07-19 10:55:00,12.61,12.61,12.58,12.58,98500.0,10.0987,10.0987,10.0747,10.0747,98500.0
2011-07-19 11:00:00,12.59,12.6,12.57,12.57,153400.0,10.0827,10.0907,10.0667,10.0667,153400.0
2011-07-19 11:05:00,12.57,12.62,12.56,12.6,254600.0,10.0667,10.1068,10.0587,10.0907,254600.0
2011-07-19 11:10:00,12.61,12.61,12.59,12.59,42400.0,10.0987,10.0987,10.0827,10.0827,42400.0
2011-07-19 11:15:00,12.59,12.61,12.57,12.58,137900.0,10.0827,10.0987,10.0667,10.0747,137900.0
2011-07-19 11:20:00,12.58,12.59,12.57,12.59,52100.0,10.0747,10.0827,10.0667,10.0827,52100.0
2011-07-19 11:25:00,12.58,12.59,12.55,12.56,83300.0,10.0747,10.0827,10.0507,10.0587,83300.0
2011-07-19 11:30:00,12.55,12.56,12.53,12.53,105900.0,10.0507,10.0587,10.0347,10.0347,105900.0
2011-07-19 11:35:00,12.53,12.55,12.52,12.54,300900.0,10.0347,10.0507,10.0267,10.0427,300900.0
2011-07-19 11:40:00,12.54,12.55,12.53,12.55,133500.0,10.0427,10.0507,10.0347,10.0507,133500.0
2011-07-19 11:45:00,12.55,12.55,12.52,12.52,109300.0,10.0507,10.0507,10.0267,10.0267,109300.0
2011-07-19 11:50:00,12.52,12.54,12.52,12.54,48600.0,10.0267,10.0427,10.0267,10.0427,48600.0
2011-07-19 11:55:00,12.54,12.56,12.54,12.56,93600.0,10.0427,10.0587,10.0427,10.0587,93600.0
2011-07-19 12:00:00,12.56,12.56,12.55,12.56,39500.0,10.0587,10.0587,10.0507,10.0587,39500.0
2011-07-19 12:05:00,12.55,12.56,12.55,12.55,48900.0,10.0507,10.0587,10.0507,10.0507,48900.0
2011-07-19 12:10:00,12.55,12.56,12.55,12.55,21000.0,10.0507,10.0587,10.0507,10.0507,21000.0
2011-07-19 12:15:00,12.56,12.57,12.53,12.54,139300.0,10.0587,10.0667,10.0347,10.0427,139300.0
2011-07-19 12:20:00,12.54,12.55,12.53,12.53,58600.0,10.0427,10.0507,10.0347,10.0347,58600.0
2011-07-19 12:25:00,12.54,12.54,12.53,12.54,23000.0,10.0427,10.0427,10.0347,10.0427,23000.0
2011-07-19 12:30:00,12.54,12.55,12.54,12.55,64700.0,10.0427,10.0507,10.0427,10.0507,64700.0
2011-07-19 12:35:00,12.55,12.56,12.54,12.56,60700.0,10.0507,10.0587,10.0427,10.0587,60700.0
2011-07-19 12:40:00,12.55,12.55,12.52,12.53,142400.0,10.0507,10.0507,10.0267,10.0347,142400.0
2011-07-19 12:45:00,12.52,12.53,12.52,12.52,10500.0,10.0267,10.0347,10.0267,10.0267,10500.0
2011-07-19 12:50:00,12.53,12.54,12.52,12.54,133300.0,10.0347,10.0427,10.0267,10.0427,133300.0
2011-07-19 12:55:00,12.54,12.54,12.53,12.54,24100.0,10.0427,10.0427,10.0347,10.0427,24100.0
2011-07-19 13:00:00,12.54,12.55,12.53,12.54,90800.0,10.0427,10.0507,10.0347,10.0427,90800.0
2011-07-19 13:05:00,12.54,12.54,12.52,12.53,45600.0,10.0427,10.0427,10.0267,10.0347,45600.0
2011-07-19 13:10:00,12.52,12.53,12.51,12.53,124500.0,10.0267,10.0347,10.0187,10.0347,124500.0
2011-07-19 13:15:00,12.53,12.54,12.52,12.54,92300.0,10.0347,10.0427,10.0267,10.0427,92300.0
2011-07-19 13:20:00,12.54,12.55,12.53,12.54,35800.0,10.0427,10.0507,10.0347,10.0427,35800.0
2011-07-19 13:25:00,12.54,12.56,12.53,12.56,170800.0,10.0427,10.0587,10.0347,10.0587,170800.0
2011-07-19 13:30:00,12.56,12.58,12.55,12.56,311300.0,10.0587,10.0747,10.0507,10.0587,311300.0
2011-07-19 13:35:00,12.57,12.59,12.55,12.58,205000.0,10.0667,10.0827,10.0507,10.0747,205000.0
2011-07-19 13:40:00,12.59,12.65,12.58,12.63,288700.0,10.0827,10.1308,10.0747,10.1148,288700.0
2011-07-19 13:45:00,12.64,12.64,12.6,12.61,101600.0,10.1228,10.1228,10.0907,10.0987,101600.0
2011-07-19 13:50:00,12.61,12.61,12.6,12.61,55100.0,10.0987,10.0987,10.0907,10.0987,55100.0
2011-07-19 13:55:00,12.61,12.61,12.59,12.6,114400.0,10.0987,10.0987,10.0827,10.0907,114400.0
2011-07-19 14:00:00,12.6,12.62,12.58,12.62,303700.0,10.0907,10.1068,10.0747,10.1068,303700.0
2011-07-19 14:05:00,12.62,12.63,12.62,12.63,105300.0,10.1068,10.1148,10.1068,10.1148,105300.0
2011-07-19 14:10:00,12.62,12.65,12.62,12.63,285600.0,10.1068,10.1308,10.1068,10.1148,285600.0
2011-07-19 14:15:00,12.63,12.64,12.61,12.61,66500.0,10.1148,10.1228,10.0987,10.0987,66500.0
2011-07-19 14:20:00,12.61,12.62,12.59,12.6,117400.0,10.0987,10.1068,10.0827,10.0907,117400.0
2011-07-19 14:25:00,12.6,12.62,12.6,12.62,149300.0,10.0907,10.1068,10.0907,10.1068,149300.0
2011-07-19 14:30:00,12.61,12.63,12.61,12.63,54700.0,10.0987,10.1148,10.0987,10.1148,54700.0
2011-07-19 14:35:00,12.63,12.63,12.62,12.63,36600.0,10.1148,10.1148,10.1068,10.1148,36600.0
2011-07-19 14:40:00,12.63,12.64,12.62,12.64,62200.0,10.1148,10.1228,10.1068,10.1228,62200.0
2011-07-19 14:45:00,12.63,12.66,12.63,12.65,154500.0,10.1148,10.1388,10.1148,10.1308,154500.0
2011-07-19 14:50:00,12.66,12.66,12.65,12.65,61500.0,10.1388,10.1388,10.1308,10.1308,61500.0
2011-07-19 14:55:00,12.65,12.66,12.65,12.66,78800.0,10.1308,10.1388,10.1308,10.1388,78800.0
2011-07-19 15:00:00,12.66,12.68,12.65,12.67,232200.0,10.1388,10.1548,10.1308,10.1468,232200.0
2011-07-19 15:05:00,12.67,12.69,12.67,12.68,99500.0,10.1468,10.1628,10.1468,10.1548,99500.0
2011-07-19 15:10:00,12.69,12.69,12.68,12.69,66500.0,10.1628,10.1628,10.1548,10.1628,66500.0
2011-07-19 15:15:00,12.69,12.69,12.68,12.69,81700.0,10.1628,10.1628,10.1548,10.1628,81700.0
2011-07-19 15:20:00,12.69,12.69,12.66,12.67,103200.0,10.1628,10.1628,10.1388,10.1468,103200.0
2011-07-19 15:25:00,12.67,12.67,12.65,12.66,67500.0,10.1468,10.1468,10.1308,10.1388,67500.0
2011-07-19 15:30:00,12.66,12.66,12.64,12.65,78600.0,10.1388,10.1388,10.1228,10.1308,78600.0
2011-07-19 15:35:00,12.65,12.66,12.63,12.66,293300.0,10.1308,10.1388,10.1148,10.1388,293300.0
2011-07-19 15:40:00,12.66,12.66,12.64,12.65,263100.0,10.1388,10.1388,10.1228,10.1308,263100.0
2011-07-19 15:45:00,12.64,12.65,12.64,12.65,102900.0,10.1228,10.1308,10.1228,10.1308,102900.0
2011-07-19 15:50:00,12.65,12.67,12.64,12.67,330200.0,10.1308,10.1468,10.1228,10.1468,330200.0
2011-07-19 15:55:00,12.67,12.67,12.65,12.67,843200.0,10.1468,10.1468,10.1308,10.1468,843200.0
2011-07-20 09:30:00,12.69,12.76,12.64,12.74,601600.0,10.1628,10.2189,10.1228,10.2029,601600.0
2011-07-20 09:35:00,12.74,12.74,12.67,12.69,256300.0,10.2029,10.2029,10.1468,10.1628,256300.0
2011-07-20 09:40:00,12.69,12.7,12.63,12.66,525100.0,10.1628,10.1708,10.1148,10.1388,525100.0
2011-07-20 09:45:00,12.66,12.66,12.57,12.59,321200.0,10.1388,10.1388,10.0667,10.0827,321200.0
2011-07-20 09:50:00,12.59,12.66,12.59,12.63,370500.0,10.0827,10.1388,10.0827,10.1148,370500.0
2011-07-20 09:55:00,12.63,12.7,12.63,12.7,240800.0,10.1148,10.1708,10.1148,10.1708,240800.0
2011-07-20 10:00:00,12.69,12.71,12.65,12.66,305400.0,10.1628,10.1788,10.1308,10.1388,305400.0
2011-07-20 10:05:00,12.67,12.68,12.65,12.66,142500.0,10.1468,10.1548,10.1308,10.1388,142500.0
2011-07-20 10:10:00,12.66,12.7,12.66,12.67,274600.0,10.1388,10.1708,10.1388,10.1468,274600.0
2011-07-20 10:15:00,12.67,12.69,12.65,12.69,193100.0,10.1468,10.1628,10.1308,10.1628,193100.0
2011-07-20 10:20:00,12.69,12.7,12.68,12.69,192000.0,10.1628,10.1708,10.1548,10.1628,192000.0
2011-07-20 10:25:00,12.69,12.73,12.68,12.73,242100.0,10.1628,10.1948,10.1548,10.1948,242100.0
2011-07-20 10:30:00,12.73,12.79,12.69,12.77,378100.0,10.1948,10.2429,10.1628,10.2269,378100.0
2011-07-20 10:35:00,12.77,12.77,12.75,12.77,172200.0,10.2269,10.2269,10.2109,10.2269,172200.0
2011-07-20 10:40:00,12.77,12.78,12.74,12.75,120400.0,10.2269,10.2349,10.2029,10.2109,120400.0
2011-07-20 10:45:00,12.75,12.75,12.73,12.73,65000.0,10.2109,10.2109,10.1948,10.1948,65000.0
2011-07-20 10:50:00,12.73,12.75,12.72,12.73,104200.0,10.1948,10.2109,10.1868,10.1948,104200.0
2011-07-20 10:55:00,12.73,12.76,12.73,12.76,87700.0,10.1948,10.2189,10.1948,10.2189,87700.0
2011-07-20 11:00:00,12.76,12.77,12.74,12.74,132800.0,10.2189,10.2269,10.2029,10.2029,132800.0
2011-07-20 11:05:00,12.74,12.79,12.74,12.79,199400.0,10.2029,10.2429,10.2029,10.2429,199400.0
2011-07-20 11:10:00,12.79,12.79,12.78,12.78,21800.0,10.2429,10.2429,10.2349,10.2349,21800.0
2011-07-20 11:15:00,12.79,12.79,12.73,12.73,152000.0,10.2429,10.2429,10.1948,10.1948,152000.0
2011-07-20 11:20:00,12.73,12.74,12.71,12.73,103300.0,10.1948,10.2029,10.1788,10.1948,103300.0
2011-07-20 11:25:00,12.72,12.73,12.69,12.71,201500.0,10.1868,10.1948,10.1628,10.1788,201500.0
2011-07-20 11:30:00,12.71,12.71,12.69,12.71,105700.0,10.1788,10.1788,10.1628,10.1788,105700.0
2011-07-20 11:35:00,12.71,12.72,12.7,12.7,48800.0,10.1788,10.1868,10.1708,10.1708,48800.0
2011-07-20 11:40:00,12.7,12.71,12.68,12.7,137200.0,10.1708,10.1788,10.1548,10.1708,137200.0
2011-07-20 11:45:00,12.69,12.71,12.69,12.69,88900.0,10.1628,10.1788,10.1628,10.1628,88900.0
2011-07-20 11:50:00,12.69,12.69,12.67,12.68,120900.0,10.1628,10.1628,10.1468,10.1548,120900.0
2011-07-20 11:55:00,12.68,12.68,12.66,12.68,50000.0,10.1548,10.1548,10.1388,10.1548,50000.0
2011-07-20 12:00:00,12.67,12.68,12.66,12.67,66800.0,10.1468,10.1548,10.1388,10.1468,66800.0
2011-07-20 12:05:00,12.66,12.67,12.66,12.67,35800.0,10.1388,10.1468,10.1388,10.1468,35800.0
2011-07-20 12:10:00,12.67,12.67,12.66,12.67,49200.0,10.1468,10.1468,10.1388,10.1468,49200.0
2011-07-20 12:15:00,12.67,12.67,12.63,12.64,87200.0,10.1468,10.1468,10.1148,10.1228,87200.0
2011-07-20 12:20:00,12.64,12.65,12.62,12.65,144100.0,10.1228,10.1308,10.1068,10.1308,144100.0
2011-07-20 12:25:00,12.65,12.65,12.64,12.65,61100.0,10.1308,10.1308,10.1228,10.1308,61100.0
2011-07-20 12:30:00,12.65,12.65,12.63,12.63,39800.0,10.1308,10.1308,10.1148,10.1148,39800.0
2011-07-20 12:35:00,12.63,12.66,12.63,12.66,61500.0,10.1148,10.1388,10.1148,10.1388,61500.0
2011-07-20 12:40:00,12.65,12.66,12.65,12.66,56900.0,10.1308,10.1388,10.1308,10.1388,56900.0
2011-07-20 12:45:00,12.66,12.67,12.65,12.65,114500.0,10.1388,10.1468,10.1308,10.1308,114500.0
2011-07-20 12:50:00,12.66,12.68,12.65,12.66,96200.0,10.1388,10.1548,10.1308,10.1388,96200.0
2011-07-20 12:55:00,12.67,12.67,12.66,12.67,44400.0,10.1468,10.1468,10.1388,10.1468,44400.0
2011-07-20 13:00:00,12.67,12.68,12.65,12.68,107300.0,10.1468,10.1548,10.1308,10.1548,107300.0
2011-07-20 13:05:00,12.68,12.72,12.68,12.72,375100.0,10.1548,10.1868,10.1548,10.1868,375100.0
2011-07-20 13:10:00,12.72,12.74,12.72,12.73,63300.0,10.1868,10.2029,10.1868,10.1948,63300.0
2011-07-20 13:15:00,12.74,12.74,12.72,12.72,76600.0,10.2029,10.2029,10.1868,10.1868,76600.0
2011-07-20 13:20:00,12.73,12.76,12.72,12.75,140700.0,10.1948,10.2189,10.1868,10.2109,140700.0
2011-07-20 13:25:00,12.75,12.77,12.75,12.77,44800.0,10.2109,10.2269,10.2109,10.2269,44800.0
2011-07-20 13:30:00,12.77,12.77,12.75,12.75,119200.0,10.2269,10.2269,10.2109,10.2109,119200.0
2011-07-20 13:35:00,12.75,12.78,12.75,12.78,83400.0,10.2109,10.2349,10.2109,10.2349,83400.0
2011-07-20 13:40:00,12.78,12.78,12.76,12.78,96300.0,10.2349,10.2349,10.2189,10.2349,96300.0
2011-07-20 13:45:00,12.78,12.78,12.77,12.77,38300.0,10.2349,10.2349,10.2269,10.2269,38300.0
2011-07-20 13:50:00,12.78,12.79,12.78,12.79,61100.0,10.2349,10.2429,10.2349,10.2429,61100.0
2011-07-20 13:55:00,12.79,12.79,12.76,12.76,158200.0,10.2429,10.2429,10.2189,10.2189,158200.0
2011-07-20 14:00:00,12.76,12.77,12.75,12.75,66300.0,10.2189,10.2269,10.2109,10.2109,66300.0
2011-07-20 14:05:00,12.75,12.76,12.75,12.75,175700.0,10.2109,10.2189,10.2109,10.2109,175700.0
2011-07-20 14:10:00,12.75,12.76,12.74,12.75,290300.0,10.2109,10.2189,10.2029,10.2109,290300.0
2011-07-20 14:15:00,12.75,12.76,12.74,12.74,45000.0,10.2109,10.2189,10.2029,10.2029,45000.0
2011-07-20 14:20:00,12.74,12.75,12.74,12.75,80500.0,10.2029,10.2109,10.2029,10.2109,80500.0
2011-07-20 14:25:00,12.75,12.75,12.74,12.75,43300.0,10.2109,10.2109,10.2029,10.2109,43300.0
2011-07-20 14:30:00,12.74,12.75,12.74,12.75,197100.0,10.2029,10.2109,10.2029,10.2109,197100.0
2011-07-20 14:35:00,12.74,12.75,12.74,12.75,61800.0,10.2029,10.2109,10.2029,10.2109,61800.0
2011-07-20 14:40:00,12.74,12.76,12.74,12.75,180300.0,10.2029,10.2189,10.2029,10.2109,180300.0
2011-07-20 14:45:00,12.75,12.76,12.68,12.69,654400.0,10.2109,10.2189,10.1548,10.1628,654400.0
2011-07-20 14:50:00,12.69,12.69,12.67,12.68,74200.0,10.1628,10.1628,10.1468,10.1548,74200.0
2011-07-20 14:55:00,12.67,12.68,12.67,12.68,45700.0,10.1468,10.1548,10.1468,10.1548,45700.0
2011-07-20 15:00:00,12.68,12.68,12.67,12.68,42500.0,10.1548,10.1548,10.1468,10.1548,42500.0
2011-07-20 15:05:00,12.68,12.69,12.67,12.69,84600.0,10.1548,10.1628,10.1468,10.1628,84600.0
2011-07-20 15:10:00,12.69,12.71,12.68,12.71,161800.0,10.1628,10.1788,10.1548,10.1788,161800.0
2011-07-20 15:15:00,12.71,12.73,12.7,12.73,114200.0,10.1788,10.1948,10.1708,10.1948,114200.0
2011-07-20 15:20:00,12.73,12.73,12.68,12.69,156800.0,10.1948,10.1948,10.1548,10.1628,156800.0
2011-07-20 15:25:00,12.68,12.69,12.67,12.68,94100.0,10.1548,10.1628,10.1468,10.1548,94100.0
2011-07-20 15:30:00,12.68,12.7,12.67,12.69,149400.0,10.1548,10.1708,10.1468,10.1628,149400.0
2011-07-20 15:35:00,12.7,12.7,12.69,12.7,70000.0,10.1708,10.1708,10.1628,10.1708,70000.0
2011-07-20 15:40:00,12.7,12.7,12.68,12.69,120900.0,10.1708,10.1708,10.1548,10.1628,120900.0
2011-07-20 15:45:00,12.69,12.7,12.66,12.69,464900.0,10.1628,10.1708,10.1388,10.1628,464900.0
2011-07-20 15:50:00,12.69,12.7,12.68,12.7,184800.0,10.1628,10.1708,10.1548,10.1708,184800.0
2011-07-20 15:55:00,12.7,12.71,12.67,12.7,875000.0,10.1708,10.1788,10.1468,10.1708,875000.0
2011-07-21 09:30:00,12.65,12.79,12.61,12.62,441500.0,10.1308,10.2429,10.0987,10.1068,441500.0
2011-07-21 09:35:00,12.63,12.7,12.58,12.69,387500.0,10.1148,10.1708,10.0747,10.1628,387500.0
2011-07-21 09:40:00,12.7,12.77,12.67,12.74,348300.0,10.1708,10.2269,10.1468,10.2029,348300.0
2011-07-21 09:45:00,12.74,12.85,12.73,12.79,271400.0,10.2029,10.291,10.1948,10.2429,271400.0
2011-07-21 09:50:00,12.79,12.8,12.75,12.78,175500.0,10.2429,10.2509,10.2109,10.2349,175500.0
2011-07-21 09:55:00,12.79,12.79,12.74,12.76,249900.0,10.2429,10.2429,10.2029,10.2189,249900.0
2011-07-21 10:00:00,12.76,12.87,12.74,12.85,397100.0,10.2189,10.307,10.2029,10.291,397100.0
2011-07-21 10:05:00,12.85,12.88,12.82,12.85,203800.0,10.291,10.315,10.2669,10.291,203800.0
2011-07-21 10:10:00,12.84,12.91,12.84,12.88,355600.0,10.2829,10.339,10.2829,10.315,355600.0
2011-07-21 10:15:00,12.89,12.9,12.87,12.88,169500.0,10.323,10.331,10.307,10.315,169500.0
2011-07-21 10:20:00,12.88,12.9,12.85,12.88,271900.0,10.315,10.331,10.291,10.315,271900.0
2011-07-21 10:25:00,12.88,12.93,12.88,12.92,332300.0,10.315,10.355,10.315,10.347,332300.0
2011-07-21 10:30:00,12.92,12.92,12.87,12.91,258900.0,10.347,10.347,10.307,10.339,258900.0
2011-07-21 10:35:00,12.91,12.91,12.89,12.89,129400.0,10.339,10.339,10.323,10.323,129400.0
2011-07-21 10:40:00,12.9,12.91,12.85,12.88,236600.0,10.331,10.339,10.291,10.315,236600.0
2011-07-21 10:45:00,12.88,12.89,12.84,12.86,135300.0,10.315,10.323,10.2829,10.299,135300.0
2011-07-21 10:50:00,12.85,12.88,12.85,12.87,134500.0,10.291,10.315,10.291,10.307,134500.0
2011-07-21 10:55:00,12.86,12.87,12.84,12.85,116700.0,10.299,10.307,10.2829,10.291,116700.0
2011-07-21 11:00:00,12.86,12.86,12.83,12.83,101700.0,10.299,10.299,10.2749,10.2749,101700.0
2011-07-21 11:05:00,12.84,12.85,12.83,12.84,114000.0,10.2829,10.291,10.2749,10.2829,114000.0
2011-07-21 11:10:00,12.85,12.86,12.84,12.85,129600.0,10.291,10.299,10.2829,10.291,129600.0
2011-07-21 11:15:00,12.85,12.87,12.85,12.86,89900.0,10.291,10.307,10.291,10.299,89900.0
2011-07-21 11:20:00,12.86,12.88,12.85,12.88,78900.0,10.299,10.315,10.291,10.315,78900.0
2011-07-21 11:25:00,12.88,12.88,12.85,12.87,172200.0,10.315,10.315,10.291,10.307,172200.0
2011-07-21 11:30:00,12.87,12.9,12.86,12.88,177400.0,10.307,10.331,10.299,10.315,177400.0
2011-07-21 11:35:00,12.88,12.91,12.88,12.89,104400.0,10.315,10.339,10.315,10.323,104400.0
2011-07-21 11:40:00,12.89,12.9,12.87,12.87,89500.0,10.323,10.331,10.307,10.307,89500.0
2011-07-21 11:45:00,12.87,12.89,12.87,12.88,134000.0,10.307,10.323,10.307,10.315,134000.0
2011-07-21 11:50:00,12.88,12.9,12.87,12.87,192500.0,10.315,10.331,10.307,10.307,192500.0
2011-07-21 11:55:00,12.87,12.9,12.86,12.88,190600.0,10.307,10.331,10.299,10.315,190600.0
2011-07-21 12:00:00,12.89,12.9,12.88,12.9,68300.0,10.323,10.331,10.315,10.331,68300.0
2011-07-21 12:05:00,12.9,12.91,12.89,12.9,95100.0,10.331,10.339,10.323,10.331,95100.0
2011-07-21 12:10:00,12.9,12.92,12.9,12.92,73900.0,10.331,10.347,10.331,10.347,73900.0
2011-07-21 12:15:00,12.91,12.92,12.89,12.89,132200.0,10.339,10.347,10.323,10.323,132200.0
2011-07-21 12:20:00,12.89,12.91,12.89,12.89,186700.0,10.323,10.339,10.323,10.323,186700.0
2011-07-21 12:25:00,12.89,12.92,12.89,12.92,94700.0,10.323,10.347,10.323,10.347,94700.0
2011-07-21 12:30:00,12.91,12.92,12.9,12.91,71800.0,10.339,10.347,10.331,10.339,71800.0
2011-07-21 12:35:00,12.92,12.93,12.89,12.93,148500.0,10.347,10.355,10.323,10.355,148500.0
2011-07-21 12:40:00,12.93,12.96,12.92,12.96,210500.0,10.355,10.379,10.347,10.379,210500.0
2011-07-21 12:45:00,12.96,12.98,12.93,12.95,222900.0,10.379,10.3951,10.355,10.371,222900.0
2011-07-21 12:50:00,12.95,12.96,12.9,12.91,409700.0,10.371,10.379,10.331,10.339,409700.0
2011-07-21 12:55:00,12.91,12.93,12.91,12.93,227500.0,10.339,10.355,10.339,10.355,227500.0
2011-07-21 13:00:00,12.93,12.95,12.92,12.95,70100.0,10.355,10.371,10.347,10.371,70100.0
2011-07-21 13:05:00,12.94,12.95,12.92,12.93,144200.0,10.363,10.371,10.347,10.355,144200.0
2011-07-21 13:10:00,12.94,12.96,12.93,12.96,91400.0,10.363,10.379,10.355,10.379,91400.0
2011-07-21 13:15:00,12.96,12.99,12.96,12.97,157000.0,10.379,10.4031,10.379,10.3871,157000.0
2011-07-21 13:20:00,12.98,12.98,12.96,12.96,85700.0,10.3951,10.3951,10.379,10.379,85700.0
2011-07-21 13:25:00,12.96,12.99,12.96,12.99,66900.0,10.379,10.4031,10.379,10.4031,66900.0
2011-07-21 13:30:00,12.99,12.99,12.96,12.96,81700.0,10.4031,10.4031,10.379,10.379,81700.0
2011-07-21 13:35:00,12.96,12.97,12.94,12.96,108500.0,10.379,10.3871,10.363,10.379,108500.0
2011-07-21 13:40:00,12.96,12.96,12.94,12.95,132800.0,10.379,10.379,10.363,10.371,132800.0
2011-07-21 13:45:00,12.95,12.97,12.95,12.96,70800.0,10.371,10.3871,10.371,10.379,70800.0
2011-07-21 13:50:00,12.96,12.96,12.94,12.96,80000.0,10.379,10.379,10.363,10.379,80000.0
2011-07-21 13:55:00,12.96,12.97,12.95,12.97,61200.0,10.379,10.3871,10.371,10.3871,61200.0
2011-07-21 14:00:00,12.96,12.98,12.96,12.96,58100.0,10.379,10.3951,10.379,10.379,58100.0
2011-07-21 14:05:00,12.96,12.97,12.94,12.95,63700.0,10.379,10.3871,10.363,10.371,63700.0
2011-07-21 14:10:00,12.94,12.95,12.94,12.94,23300.0,10.363,10.371,10.363,10.363,23300.0
2011-07-21 14:15:00,12.94,12.95,12.91,12.92,103000.0,10.363,10.371,10.339,10.347,103000.0
2011-07-21 14:20:00,12.92,12.93,12.91,12.92,125600.0,10.347,10.355,10.339,10.347,125600.0
2011-07-21 14:25:00,12.92,12.93,12.92,12.93,50600.0,10.347,10.355,10.347,10.355,50600.0
2011-07-21 14:30:00,12.93,12.95,12.92,12.95,69400.0,10.355,10.371,10.347,10.371,69400.0
2011-07-21 14:35:00,12.95,12.97,12.94,12.96,101100.0,10.371,10.3871,10.363,10.379,101100.0
2011-07-21 14:40:00,12.95,12.96,12.95,12.96,137800.0,10.371,10.379,10.371,10.379,137800.0
2011-07-21 14:45:00,12.96,12.96,12.95,12.96,36300.0,10.379,10.379,10.371,10.379,36300.0
2011-07-21 14:50:00,12.95,12.96,12.95,12.96,92600.0,10.371,10.379,10.371,10.379,92600.0
2011-07-21 14:55:00,12.96,12.96,12.95,12.96,70700.0,10.379,10.379,10.371,10.379,70700.0
2011-07-21 15:00:00,12.96,12.96,12.94,12.94,100700.0,10.379,10.379,10.363,10.363,100700.0
2011-07-21 15:05:00,12.94,12.97,12.94,12.96,210000.0,10.363,10.3871,10.363,10.379,210000.0
2011-07-21 15:10:00,12.95,12.96,12.94,12.94,64200.0,10.371,10.379,10.363,10.363,64200.0
2011-07-21 15:15:00,12.94,12.97,12.94,12.96,177800.0,10.363,10.3871,10.363,10.379,177800.0
2011-07-21 15:20:00,12.96,12.97,12.94,12.95,158600.0,10.379,10.3871,10.363,10.371,158600.0
2011-07-21 15:25:00,12.95,12.96,12.93,12.93,106900.0,10.371,10.379,10.355,10.355,106900.0
2011-07-21 15:30:00,12.93,12.94,12.93,12.93,80200.0,10.355,10.363,10.355,10.355,80200.0
2011-07-21 15:35:00,12.94,12.94,12.91,12.92,185400.0,10.363,10.363,10.339,10.347,185400.0
2011-07-21 15:40:00,12.92,12.94,12.91,12.94,146000.0,10.347,10.363,10.339,10.363,146000.0
2011-07-21 15:45:00,12.94,12.96,12.92,12.93,268500.0,10.363,10.379,10.347,10.355,268500.0
2011-07-21 15:50:00,12.93,12.96,12.93,12.95,462100.0,10.355,10.379,10.355,10.371,462100.0
2011-07-21 15:55:00,12.94,12.96,12.92,12.92,909200.0,10.363,10.379,10.347,10.347,909200.0
2011-07-22 09:30:00,12.96,13.05,12.95,13.05,440000.0,10.379,10.4511,10.371,10.4511,440000.0
2011-07-22 09:35:00,13.05,13.17,13.04,13.08,885000.0,10.4511,10.5472,10.4431,10.4751,885000.0
2011-07-22 09:40:00,13.07,13.11,13.03,13.03,283400.0,10.4671,10.4992,10.4351,10.4351,283400.0
2011-07-22 09:45:00,13.03,13.04,12.99,13.04,223900.0,10.4351,10.4431,10.4031,10.4431,223900.0
2011-07-22 09:50:00,13.04,13.04,12.93,12.94,268500.0,10.4431,10.4431,10.355,10.363,268500.0
2011-07-22 09:55:00,12.95,12.97,12.94,12.95,149900.0,10.371,10.3871,10.363,10.371,149900.0
2011-07-22 10:00:00,12.95,12.99,12.94,12.98,298600.0,10.371,10.4031,10.363,10.3951,298600.0
2011-07-22 10:05:00,12.98,13.02,12.96,12.96,233200.0,10.3951,10.4271,10.379,10.379,233200.0
2011-07-22 10:10:00,12.97,13.01,12.96,13.0,515000.0,10.3871,10.4191,10.379,10.4111,515000.0
2011-07-22 10:15:00,13.0,13.0,12.92,12.96,483400.0,10.4111,10.4111,10.347,10.379,483400.0
2011-07-22 10:20:00,12.95,12.98,12.89,12.91,283200.0,10.371,10.3951,10.323,10.339,283200.0
2011-07-22 10:25:00,12.91,12.96,12.91,12.95,149800.0,10.339,10.379,10.339,10.371,149800.0
2011-07-22 10:30:00,12.95,12.98,12.94,12.96,269200.0,10.371,10.3951,10.363,10.379,269200.0
2011-07-22 10:35:00,12.96,12.98,12.95,12.98,142300.0,10.379,10.3951,10.371,10.3951,142300.0
2011-07-22 10:40:00,12.97,13.0,12.97,12.99,156100.0,10.3871,10.4111,10.3871,10.4031,156100.0
2011-07-22 10:45:00,12.98,13.01,12.98,12.99,104100.0,10.3951,10.4191,10.3951,10.4031,104100.0
2011-07-22 10:50:00,13.0,13.0,12.97,12.99,154000.0,10.4111,10.4111,10.3871,10.4031,154000.0
2011-07-22 10:55:00,13.0,13.0,12.98,12.99,465900.0,10.4111,10.4111,10.3951,10.4031,465900.0
2011-07-22 11:00:00,13.0,13.02,12.99,13.01,181600.0,10.4111,10.4271,10.4031,10.4191,181600.0
2011-07-22 11:05:00,13.02,13.02,12.99,13.0,130900.0,10.4271,10.4271,10.4031,10.4111,130900.0
2011-07-22 11:10:00,12.99,13.0,12.98,12.99,128800.0,10.4031,10.4111,10.3951,10.4031,128800.0
2011-07-22 11:15:00,12.99,13.02,12.99,13.02,343800.0,10.4031,10.4271,10.4031,10.4271,343800.0
2011-07-22 11:20:00,13.01,13.02,12.99,12.99,74400.0,10.4191,10.4271,10.4031,10.4031,74400.0
2011-07-22 11:25:00,12.99,13.0,12.95,12.96,191500.0,10.4031,10.4111,10.371,10.379,191500.0
2011-07-22 11:30:00,12.96,12.98,12.96,12.98,179100.0,10.379,10.3951,10.379,10.3951,179100.0
2011-07-22 11:35:00,12.97,12.98,12.94,12.98,218600.0,10.3871,10.3951,10.363,10.3951,218600.0
2011-07-22 11:40:00,12.98,13.01,12.96,13.01,173600.0,10.3951,10.4191,10.379,10.4191,173600.0
2011-07-22 11:45:00,13.0,13.01,12.99,13.01,104100.0,10.4111,10.4191,10.4031,10.4191,104100.0
2011-07-22 11:50:00,13.0,13.01,12.99,13.01,73900.0,10.4111,10.4191,10.4031,10.4191,73900.0
2011-07-22 11:55:00,13.01,13.05,13.01,13.04,182900.0,10.4191,10.4511,10.4191,10.4431,182900.0
2011-07-22 12:00:00,13.04,13.07,13.04,13.06,190200.0,10.4431,10.4671,10.4431,10.4591,190200.0
2011-07-22 12:05:00,13.07,13.09,13.05,13.08,149300.0,10.4671,10.4832,10.4511,10.4751,149300.0
2011-07-22 12:10:00,13.08,13.1,13.07,13.08,300300.0,10.4751,10.4912,10.4671,10.4751,300300.0
2011-07-22 12:15:00,13.08,13.1,13.07,13.09,270500.0,10.4751,10.4912,10.4671,10.4832,270500.0
2011-07-22 12:20:00,13.1,13.1,13.09,13.1,78600.0,10.4912,10.4912,10.4832,10.4912,78600.0
2011-07-22 12:25:00,13.09,13.12,13.08,13.1,317300.0,10.4832,10.5072,10.4751,10.4912,317300.0
2011-07-22 12:30:00,13.1,13.13,13.1,13.12,93400.0,10.4912,10.5152,10.4912,10.5072,93400.0
2011-07-22 12:35:00,13.12,13.12,13.09,13.1,102700.0,10.5072,10.5072,10.4832,10.4912,102700.0
2011-07-22 12:40:00,13.1,13.1,13.09,13.09,18600.0,10.4912,10.4912,10.4832,10.4832,18600.0
2011-07-22 12:45:00,13.09,13.1,13.08,13.09,63400.0,10.4832,10.4912,10.4751,10.4832,63400.0
2011-07-22 12:50:00,13.09,13.09,13.08,13.08,17400.0,10.4832,10.4832,10.4751,10.4751,17400.0
2011-07-22 12:55:00,13.08,13.13,13.08,13.12,196200.0,10.4751,10.5152,10.4751,10.5072,196200.0
2011-07-22 13:00:00,13.13,13.13,13.12,13.13,52100.0,10.5152,10.5152,10.5072,10.5152,52100.0
2011-07-22 13:05:00,13.13,13.13,13.11,13.11,146700.0,10.5152,10.5152,10.4992,10.4992,146700.0
2011-07-22 13:10:00,13.11,13.12,13.09,13.12,169500.0,10.4992,10.5072,10.4832,10.5072,169500.0
2011-07-22 13:15:00,13.11,13.14,13.11,13.13,203600.0,10.4992,10.5232,10.4992,10.5152,203600.0
2011-07-22 13:20:00,13.13,13.15,13.12,13.15,228500.0,10.5152,10.5312,10.5072,10.5312,228500.0
2011-07-22 13:25:00,13.15,13.15,13.13,13.14,71500.0,10.5312,10.5312,10.5152,10.5232,71500.0
2011-07-22 13:30:00,13.15,13.15,13.14,13.14,68200.0,10.5312,10.5312,10.5232,10.5232,68200.0
2011-07-22 13:35:00,13.14,13.15,13.14,13.15,39900.0,10.5232,10.5312,10.5232,10.5312,39900.0
2011-07-22 13:40:00,13.14,13.15,13.14,13.14,109300.0,10.5232,10.5312,10.5232,10.5232,109300.0
2011-07-22 13:45:00,13.15,13.17,13.14,13.17,144200.0,10.5312,10.5472,10.5232,10.5472,144200.0
2011-07-22 13:50:00,13.17,13.19,13.16,13.17,156700.0,10.5472,10.5632,10.5392,10.5472,156700.0
2011-07-22 13:55:00,13.18,13.2,13.17,13.2,126100.0,10.5552,10.5712,10.5472,10.5712,126100.0
2011-07-22 14:00:00,13.19,13.2,13.18,13.19,119700.0,10.5632,10.5712,10.5552,10.5632,119700.0
2011-07-22 14:05:00,13.19,13.21,13.16,13.2,391200.0,10.5632,10.5793,10.5392,10.5712,391200.0
2011-07-22 14:10:00,13.2,13.21,13.17,13.17,335300.0,10.5712,10.5793,10.5472,10.5472,335300.0
2011-07-22 14:15:00,13.17,13.18,13.17,13.18,47700.0,10.5472,10.5552,10.5472,10.5552,47700.0
2011-07-22 14:20:00,13.17,13.18,13.14,13.16,373500.0,10.5472,10.5552,10.5232,10.5392,373500.0
2011-07-22 14:25:00,13.16,13.17,13.15,13.16,531300.0,10.5392,10.5472,10.5312,10.5392,531300.0
2011-07-22 14:30:00,13.16,13.18,13.15,13.16,281400.0,10.5392,10.5552,10.5312,10.5392,281400.0
2011-07-22 14:35:00,13.15,13.16,13.15,13.15,32900.0,10.5312,10.5392,10.5312,10.5312,32900.0
2011-07-22 14:40:00,13.15,13.15,13.12,13.14,350700.0,10.5312,10.5312,10.5072,10.5232,350700.0
2011-07-22 14:45:00,13.13,13.14,13.13,13.13,28100.0,10.5152,10.5232,10.5152,10.5152,28100.0
2011-07-22 14:50:00,13.14,13.15,13.13,13.13,53900.0,10.5232,10.5312,10.5152,10.5152,53900.0
2011-07-22 14:55:00,13.13,13.14,13.11,13.13,118400.0,10.5152,10.5232,10.4992,10.5152,118400.0
2011-07-22 15:00:00,13.13,13.14,13.12,13.13,48200.0,10.5152,10.5232,10.5072,10.5152,48200.0
2011-07-22 15:05:00,13.13,13.14,13.13,13.14,57400.0,10.5152,10.5232,10.5152,10.5232,57400.0
2011-07-22 15:10:00,13.13,13.14,13.13,13.13,65200.0,10.5152,10.5232,10.5152,10.5152,65200.0
2011-07-22 15:15:00,13.13,13.16,13.13,13.16,146400.0,10.5152,10.5392,10.5152,10.5392,146400.0
2011-07-22 15:20:00,13.16,13.17,13.15,13.17,109600.0,10.5392,10.5472,10.5312,10.5472,109600.0
2011-07-22 15:25:00,13.16,13.17,13.16,13.17,84600.0,10.5392,10.5472,10.5392,10.5472,84600.0
2011-07-22 15:30:00,13.17,13.18,13.15,13.16,531900.0,10.5472,10.5552,10.5312,10.5392,531900.0
2011-07-22 15:35:00,13.15,13.16,13.14,13.14,164900.0,10.5312,10.5392,10.5232,10.5232,164900.0
2011-07-22 15:40:00,13.14,13.15,13.13,13.14,179000.0,10.5232,10.5312,10.5152,10.5232,179000.0
2011-07-22 15:45:00,13.13,13.15,13.13,13.15,232000.0,10.5152,10.5312,10.5152,10.5312,232000.0
2011-07-22 15:50:00,13.15,13.16,13.14,13.15,428200.0,10.5312,10.5392,10.5232,10.5312,428200.0
2011-07-22 15:55:00,13.15,13.16,13.14,13.15,939900.0,10.5312,10.5392,10.5232,10.5312,939900.0
2011-07-25 09:30:00,13.02,13.03,12.92,12.99,424000.0,10.4271,10.4351,10.347,10.4031,424000.0
2011-07-25 09:35:00,13.0,13.03,12.99,13.0,139900.0,10.4111,10.4351,10.4031,10.4111,139900.0
2011-07-25 09:40:00,13.01,13.05,12.96,13.05,361800.0,10.4191,10.4511,10.379,10.4511,361800.0
2011-07-25 09:45:00,13.05,13.08,13.01,13.04,409000.0,10.4511,10.4751,10.4191,10.4431,409000.0
2011-07-25 09:50:00,13.05,13.11,13.04,13.07,351400.0,10.4511,10.4992,10.4431,10.4671,351400.0
2011-07-25 09:55:00,13.06,13.12,13.05,13.1,221300.0,10.4591,10.5072,10.4511,10.4912,221300.0
2011-07-25 10:00:00,13.1,13.11,13.07,13.09,200000.0,10.4912,10.4992,10.4671,10.4832,200000.0
2011-07-25 10:05:00,13.08,13.11,13.05,13.08,252200.0,10.4751,10.4992,10.4511,10.4751,252200.0
2011-07-25 10:10:00,13.09,13.1,13.06,13.06,110000.0,10.4832,10.4912,10.4591,10.4591,110000.0
2011-07-25 10:15:00,13.07,13.12,13.06,13.11,148700.0,10.4671,10.5072,10.4591,10.4992,148700.0
2011-07-25 10:20:00,13.11,13.13,13.09,13.12,196800.0,10.4992,10.5152,10.4832,10.5072,196800.0
2011-07-25 10:25:00,13.12,13.17,13.11,13.17,214400.0,10.5072,10.5472,10.4992,10.5472,214400.0
2011-07-25 10:30:00,13.17,13.17,13.13,13.14,287000.0,10.5472,10.5472,10.5152,10.5232,287000.0
2011-07-25 10:35:00,13.13,13.14,13.11,13.12,188600.0,10.5152,10.5232,10.4992,10.5072,188600.0
2011-07-25 10:40:00,13.11,13.17,13.08,13.14,463600.0,10.4992,10.5472,10.4751,10.5232,463600.0
2011-07-25 10:45:00,13.14,13.18,13.13,13.15,479900.0,10.5232,10.5552,10.5152,10.5312,479900.0
2011-07-25 10:50:00,13.14,13.15,13.12,13.12,130800.0,10.5232,10.5312,10.5072,10.5072,130800.0
2011-07-25 10:55:00,13.12,13.13,13.09,13.11,113100.0,10.5072,10.5152,10.4832,10.4992,113100.0
2011-07-25 11:00:00,13.12,13.12,13.09,13.1,172500.0,10.5072,10.5072,10.4832,10.4912,172500.0
2011-07-25 11:05:00,13.1,13.1,13.08,13.08,73400.0,10.4912,10.4912,10.4751,10.4751,73400.0
2011-07-25 11:10:00,13.08,13.08,13.05,13.05,199000.0,10.4751,10.4751,10.4511,10.4511,199000.0
2011-07-25 11:15:00,13.05,13.08,13.05,13.06,405700.0,10.4511,10.4751,10.4511,10.4591,405700.0
2011-07-25 11:20:00,13.06,13.08,13.05,13.08,157500.0,10.4591,10.4751,10.4511,10.4751,157500.0
2011-07-25 11:25:00,13.07,13.11,13.07,13.1,186300.0,10.4671,10.4992,10.4671,10.4912,186300.0
2011-07-25 11:30:00,13.1,13.11,13.09,13.09,66800.0,10.4912,10.4992,10.4832,10.4832,66800.0
2011-07-25 11:35:00,13.09,13.11,13.09,13.09,140500.0,10.4832,10.4992,10.4832,10.4832,140500.0
2011-07-25 11:40:00,13.09,13.15,13.09,13.15,252700.0,10.4832,10.5312,10.4832,10.5312,252700.0
2011-07-25 11:45:00,13.15,13.18,13.14,13.18,152100.0,10.5312,10.5552,10.5232,10.5552,152100.0
2011-07-25 11:50:00,13.18,13.18,13.15,13.16,199000.0,10.5552,10.5552,10.5312,10.5392,199000.0
2011-07-25 11:55:00,13.16,13.17,13.15,13.15,74100.0,10.5392,10.5472,10.5312,10.5312,74100.0
2011-07-25 12:00:00,13.15,13.16,13.15,13.15,40300.0,10.5312,10.5392,10.5312,10.5312,40300.0
2011-07-25 12:05:00,13.15,13.16,13.14,13.15,48200.0,10.5312,10.5392,10.5232,10.5312,48200.0
2011-07-25 12:10:00,13.14,13.16,13.14,13.15,55300.0,10.5232,10.5392,10.5232,10.5312,55300.0
2011-07-25 12:15:00,13.15,13.16,13.13,13.14,99000.0,10.5312,10.5392,10.5152,10.5232,99000.0
2011-07-25 12:20:00,13.13,13.15,13.13,13.15,53200.0,10.5152,10.5312,10.5152,10.5312,53200.0
2011-07-25 12:25:00,13.15,13.15,13.13,13.14,38500.0,10.5312,10.5312,10.5152,10.5232,38500.0
2011-07-25 12:30:00,13.14,13.16,13.14,13.16,47100.0,10.5232,10.5392,10.5232,10.5392,47100.0
2011-07-25 12:35:00,13.16,13.16,13.15,13.16,10600.0,10.5392,10.5392,10.5312,10.5392,10600.0
2011-07-25 12:40:00,13.16,13.18,13.15,13.18,68400.0,10.5392,10.5552,10.5312,10.5552,68400.0
2011-07-25 12:45:00,13.18,13.2,13.17,13.19,200200.0,10.5552,10.5712,10.5472,10.5632,200200.0
2011-07-25 12:50:00,13.18,13.19,13.17,13.17,60700.0,10.5552,10.5632,10.5472,10.5472,60700.0
2011-07-25 12:55:00,13.17,13.18,13.15,13.15,52700.0,10.5472,10.5552,10.5312,10.5312,52700.0
2011-07-25 13:00:00,13.15,13.17,13.15,13.16,133200.0,10.5312,10.5472,10.5312,10.5392,133200.0
2011-07-25 13:05:00,13.15,13.19,13.15,13.19,205500.0,10.5312,10.5632,10.5312,10.5632,205500.0
2011-07-25 13:10:00,13.19,13.19,13.16,13.16,62200.0,10.5632,10.5632,10.5392,10.5392,62200.0
2011-07-25 13:15:00,13.17,13.17,13.16,13.17,26800.0,10.5472,10.5472,10.5392,10.5472,26800.0
2011-07-25 13:20:00,13.17,13.17,13.16,13.17,16300.0,10.5472,10.5472,10.5392,10.5472,16300.0
2011-07-25 13:25:00,13.17,13.17,13.16,13.16,18100.0,10.5472,10.5472,10.5392,10.5392,18100.0
2011-07-25 13:30:00,13.16,13.18,13.16,13.18,37000.0,10.5392,10.5552,10.5392,10.5552,37000.0
2011-07-25 13:35:00,13.18,13.18,13.16,13.16,102200.0,10.5552,10.5552,10.5392,10.5392,102200.0
2011-07-25 13:40:00,13.16,13.17,13.14,13.15,46200.0,10.5392,10.5472,10.5232,10.5312,46200.0
2011-07-25 13:45:00,13.14,13.16,13.14,13.15,56800.0,10.5232,10.5392,10.5232,10.5312,56800.0
2011-07-25 13:50:00,13.16,13.16,13.15,13.15,19300.0,10.5392,10.5392,10.5312,10.5312,19300.0
2011-07-25 13:55:00,13.15,13.16,13.15,13.16,15600.0,10.5312,10.5392,10.5312,10.5392,15600.0
2011-07-25 14:00:00,13.15,13.16,13.15,13.15,45700.0,10.5312,10.5392,10.5312,10.5312,45700.0
2011-07-25 14:05:00,13.16,13.17,13.15,13.16,66700.0,10.5392,10.5472,10.5312,10.5392,66700.0
2011-07-25 14:10:00,13.17,13.19,13.17,13.18,81900.0,10.5472,10.5632,10.5472,10.5552,81900.0
2011-07-25 14:15:00,13.18,13.19,13.17,13.17,60800.0,10.5552,10.5632,10.5472,10.5472,60800.0
2011-07-25 14:20:00,13.18,13.18,13.16,13.16,58400.0,10.5552,10.5552,10.5392,10.5392,58400.0
2011-07-25 14:25:00,13.16,13.17,13.16,13.16,22700.0,10.5392,10.5472,10.5392,10.5392,22700.0
2011-07-25 14:30:00,13.16,13.17,13.14,13.15,117900.0,10.5392,10.5472,10.5232,10.5312,117900.0
2011-07-25 14:35:00,13.15,13.16,13.13,13.13,64600.0,10.5312,10.5392,10.5152,10.5152,64600.0
2011-07-25 14:40:00,13.13,13.15,13.12,13.13,128900.0,10.5152,10.5312,10.5072,10.5152,128900.0
2011-07-25 14:45:00,13.13,13.14,13.12,13.13,122300.0,10.5152,10.5232,10.5072,10.5152,122300.0
2011-07-25 14:50:00,13.13,13.14,13.12,13.12,98900.0,10.5152,10.5232,10.5072,10.5072,98900.0
2011-07-25 14:55:00,13.12,13.14,13.11,13.12,79100.0,10.5072,10.5232,10.4992,10.5072,79100.0
2011-07-25 15:00:00,13.11,13.12,13.09,13.09,104700.0,10.4992,10.5072,10.4832,10.4832,104700.0
2011-07-25 15:05:00,13.09,13.1,13.07,13.07,77900.0,10.4832,10.4912,10.4671,10.4671,77900.0
2011-07-25 15:10:00,13.07,13.12,13.07,13.12,169800.0,10.4671,10.5072,10.4671,10.5072,169800.0
2011-07-25 15:15:00,13.12,13.15,13.11,13.13,157000.0,10.5072,10.5312,10.4992,10.5152,157000.0
2011-07-25 15:20:00,13.13,13.14,13.1,13.1,93100.0,10.5152,10.5232,10.4912,10.4912,93100.0
2011-07-25 15:25:00,13.11,13.11,13.09,13.1,88400.0,10.4992,10.4992,10.4832,10.4912,88400.0
2011-07-25 15:30:00,13.11,13.12,13.09,13.12,163600.0,10.4992,10.5072,10.4832,10.5072,163600.0
2011-07-25 15:35:00,13.11,13.14,13.11,13.13,149000.0,10.4992,10.5232,10.4992,10.5152,149000.0
2011-07-25 15:40:00,13.13,13.14,13.11,13.11,221500.0,10.5152,10.5232,10.4992,10.4992,221500.0
2011-07-25 15:45:00,13.12,13.12,13.1,13.11,81000.0,10.5072,10.5072,10.4912,10.4992,81000.0
2011-07-25 15:50:00,13.1,13.12,13.08,13.11,409200.0,10.4912,10.5072,10.4751,10.4992,409200.0
2011-07-25 15:55:00,13.12,13.12,13.09,13.09,511100.0,10.5072,10.5072,10.4832,10.4832,511100.0
2011-07-26 09:30:00,13.15,13.24,13.07,13.21,304500.0,10.5312,10.6033,10.4671,10.5793,304500.0
2011-07-26 09:35:00,13.2,13.27,13.19,13.2,234100.0,10.5712,10.6273,10.5632,10.5712,234100.0
2011-07-26 09:40:00,13.19,13.27,13.18,13.21,183000.0,10.5632,10.6273,10.5552,10.5793,183000.0
2011-07-26 09:45:00,13.21,13.21,13.16,13.17,283400.0,10.5793,10.5793,10.5392,10.5472,283400.0
2011-07-26 09:50:00,13.17,13.18,13.1,13.12,125200.0,10.5472,10.5552,10.4912,10.5072,125200.0
2011-07-26 09:55:00,13.11,13.12,13.06,13.1,228200.0,10.4992,10.5072,10.4591,10.4912,228200.0
2011-07-26 10:00:00,13.1,13.14,13.1,13.11,190100.0,10.4912,10.5232,10.4912,10.4992,190100.0
2011-07-26 10:05:00,13.11,13.12,13.08,13.09,179200.0,10.4992,10.5072,10.4751,10.4832,179200.0
2011-07-26 10:10:00,13.09,13.12,13.08,13.09,165700.0,10.4832,10.5072,10.4751,10.4832,165700.0
2011-07-26 10:15:00,13.09,13.13,13.09,13.11,269400.0,10.4832,10.5152,10.4832,10.4992,269400.0
2011-07-26 10:20:00,13.12,13.13,13.1,13.1,134100.0,10.5072,10.5152,10.4912,10.4912,134100.0
2011-07-26 10:25:00,13.11,13.12,13.09,13.09,95000.0,10.4992,10.5072,10.4832,10.4832,95000.0
2011-07-26 10:30:00,13.09,13.11,13.08,13.1,108500.0,10.4832,10.4992,10.4751,10.4912,108500.0
2011-07-26 10:35:00,13.1,13.13,13.1,13.12,114900.0,10.4912,10.5152,10.4912,10.5072,114900.0
2011-07-26 10:40:00,13.11,13.15,13.11,13.14,88600.0,10.4992,10.5312,10.4992,10.5232,88600.0
2011-07-26 10:45:00,13.14,13.18,13.14,13.14,97900.0,10.5232,10.5552,10.5232,10.5232,97900.0
2011-07-26 10:50:00,13.14,13.17,13.14,13.16,80700.0,10.5232,10.5472,10.5232,10.5392,80700.0
2011-07-26 10:55:00,13.16,13.16,13.13,13.16,87000.0,10.5392,10.5392,10.5152,10.5392,87000.0
2011-07-26 11:00:00,13.17,13.18,13.16,13.17,213300.0,10.5472,10.5552,10.5392,10.5472,213300.0
2011-07-26 11:05:00,13.17,13.21,13.17,13.2,195000.0,10.5472,10.5793,10.5472,10.5712,195000.0
2011-07-26 11:10:00,13.21,13.21,13.16,13.16,101700.0,10.5793,10.5793,10.5392,10.5392,101700.0
2011-07-26 11:15:00,13.17,13.2,13.17,13.19,132600.0,10.5472,10.5712,10.5472,10.5632,132600.0
2011-07-26 11:20:00,13.19,13.19,13.17,13.18,154400.0,10.5632,10.5632,10.5472,10.5552,154400.0
2011-07-26 11:25:00,13.19,13.2,13.18,13.2,53200.0,10.5632,10.5712,10.5552,10.5712,53200.0
2011-07-26 11:30:00,13.19,13.2,13.17,13.17,100200.0,10.5632,10.5712,10.5472,10.5472,100200.0
2011-07-26 11:35:00,13.17,13.17,13.14,13.15,181900.0,10.5472,10.5472,10.5232,10.5312,181900.0
2011-07-26 11:40:00,13.16,13.16,13.13,13.14,80500.0,10.5392,10.5392,10.5152,10.5232,80500.0
2011-07-26 11:45:00,13.14,13.15,13.13,13.13,40000.0,10.5232,10.5312,10.5152,10.5152,40000.0
2011-07-26 11:50:00,13.13,13.14,13.13,13.14,17600.0,10.5152,10.5232,10.5152,10.5232,17600.0
2011-07-26 11:55:00,13.14,13.16,13.13,13.16,36600.0,10.5232,10.5392,10.5152,10.5392,36600.0
2011-07-26 12:00:00,13.16,13.17,13.15,13.17,32900.0,10.5392,10.5472,10.5312,10.5472,32900.0
2011-07-26 12:05:00,13.16,13.19,13.16,13.19,112100.0,10.5392,10.5632,10.5392,10.5632,112100.0
2011-07-26 12:10:00,13.19,13.21,13.18,13.2,156000.0,10.5632,10.5793,10.5552,10.5712,156000.0
2011-07-26 12:15:00,13.2,13.21,13.19,13.21,43800.0,10.5712,10.5793,10.5632,10.5793,43800.0
2011-07-26 12:20:00,13.21,13.21,13.2,13.21,69700.0,10.5793,10.5793,10.5712,10.5793,69700.0
2011-07-26 12:25:00,13.2,13.22,13.2,13.21,70200.0,10.5712,10.5873,10.5712,10.5793,70200.0
2011-07-26 12:30:00,13.21,13.21,13.18,13.19,56100.0,10.5793,10.5793,10.5552,10.5632,56100.0
2011-07-26 12:35:00,13.18,13.19,13.18,13.18,22300.0,10.5552,10.5632,10.5552,10.5552,22300.0
2011-07-26 12:40:00,13.19,13.19,13.18,13.19,19800.0,10.5632,10.5632,10.5552,10.5632,19800.0
2011-07-26 12:45:00,13.19,13.19,13.16,13.16,67000.0,10.5632,10.5632,10.5392,10.5392,67000.0
2011-07-26 12:50:00,13.16,13.17,13.16,13.16,29200.0,10.5392,10.5472,10.5392,10.5392,29200.0
2011-07-26 12:55:00,13.16,13.18,13.16,13.18,79500.0,10.5392,10.5552,10.5392,10.5552,79500.0
2011-07-26 13:00:00,13.18,13.19,13.17,13.17,148300.0,10.5552,10.5632,10.5472,10.5472,148300.0
2011-07-26 13:05:00,13.17,13.17,13.15,13.15,27900.0,10.5472,10.5472,10.5312,10.5312,27900.0
2011-07-26 13:10:00,13.15,13.16,13.14,13.16,59300.0,10.5312,10.5392,10.5232,10.5392,59300.0
2011-07-26 13:15:00,13.15,13.16,13.15,13.16,35300.0,10.5312,10.5392,10.5312,10.5392,35300.0
2011-07-26 13:20:00,13.16,13.16,13.15,13.16,18000.0,10.5392,10.5392,10.5312,10.5392,18000.0
2011-07-26 13:25:00,13.16,13.17,13.15,13.16,39400.0,10.5392,10.5472,10.5312,10.5392,39400.0
2011-07-26 13:30:00,13.17,13.17,13.16,13.17,9100.0,10.5472,10.5472,10.5392,10.5472,9100.0
2011-07-26 13:35:00,13.16,13.17,13.16,13.17,17000.0,10.5392,10.5472,10.5392,10.5472,17000.0
2011-07-26 13:40:00,13.16,13.17,13.16,13.17,9000.0,10.5392,10.5472,10.5392,10.5472,9000.0
2011-07-26 13:45:00,13.17,13.17,13.15,13.15,168200.0,10.5472,10.5472,10.5312,10.5312,168200.0
2011-07-26 13:50:00,13.15,13.17,13.15,13.17,73000.0,10.5312,10.5472,10.5312,10.5472,73000.0
2011-07-26 13:55:00,13.17,13.17,13.16,13.17,32600.0,10.5472,10.5472,10.5392,10.5472,32600.0
2011-07-26 14:00:00,13.16,13.19,13.16,13.19,71800.0,10.5392,10.5632,10.5392,10.5632,71800.0
2011-07-26 14:05:00,13.19,13.19,13.17,13.17,62000.0,10.5632,10.5632,10.5472,10.5472,62000.0
2011-07-26 14:10:00,13.17,13.21,13.17,13.21,219600.0,10.5472,10.5793,10.5472,10.5793,219600.0
2011-07-26 14:15:00,13.2,13.22,13.2,13.22,69000.0,10.5712,10.5873,10.5712,10.5873,69000.0
2011-07-26 14:20:00,13.21,13.22,13.2,13.21,85500.0,10.5793,10.5873,10.5712,10.5793,85500.0
2011-07-26 14:25:00,13.21,13.21,13.2,13.2,46300.0,10.5793,10.5793,10.5712,10.5712,46300.0
2011-07-26 14:30:00,13.2,13.2,13.18,13.2,114800.0,10.5712,10.5712,10.5552,10.5712,114800.0
2011-07-26 14:35:00,13.21,13.21,13.18,13.19,70400.0,10.5793,10.5793,10.5552,10.5632,70400.0
2011-07-26 14:40:00,13.18,13.19,13.17,13.18,30000.0,10.5552,10.5632,10.5472,10.5552,30000.0
2011-07-26 14:45:00,13.17,13.18,13.16,13.17,75100.0,10.5472,10.5552,10.5392,10.5472,75100.0
2011-07-26 14:50:00,13.16,13.17,13.16,13.17,21500.0,10.5392,10.5472,10.5392,10.5472,21500.0
2011-07-26 14:55:00,13.17,13.17,13.15,13.15,32100.0,10.5472,10.5472,10.5312,10.5312,32100.0
2011-07-26 15:00:00,13.15,13.16,13.14,13.15,64400.0,10.5312,10.5392,10.5232,10.5312,64400.0
2011-07-26 15:05:00,13.15,13.16,13.14,13.16,37700.0,10.5312,10.5392,10.5232,10.5392,37700.0
2011-07-26 15:10:00,13.16,13.16,13.14,13.14,73600.0,10.5392,10.5392,10.5232,10.5232,73600.0
2011-07-26 15:15:00,13.14,13.15,13.12,13.13,266000.0,10.5232,10.5312,10.5072,10.5152,266000.0
2011-07-26 15:20:00,13.13,13.13,13.11,13.13,239000.0,10.5152,10.5152,10.4992,10.5152,239000.0
2011-07-26 15:25:00,13.13,13.15,13.12,13.15,110400.0,10.5152,10.5312,10.5072,10.5312,110400.0
2011-07-26 15:30:00,13.14,13.15,13.12,13.13,133000.0,10.5232,10.5312,10.5072,10.5152,133000.0
2011-07-26 15:35:00,13.13,13.14,13.12,13.12,125700.0,10.5152,10.5232,10.5072,10.5072,125700.0
2011-07-26 15:40:00,13.12,13.13,13.1,13.12,156500.0,10.5072,10.5152,10.4912,10.5072,156500.0
2011-07-26 15:45:00,13.11,13.12,13.1,13.1,110300.0,10.4992,10.5072,10.4912,10.4912,110300.0
2011-07-26 15:50:00,13.1,13.12,13.08,13.1,301600.0,10.4912,10.5072,10.4751,10.4912,301600.0
2011-07-26 15:55:00,13.1,13.11,13.1,13.1,603800.0,10.4912,10.4992,10.4912,10.4912,603800.0
2011-07-27 09:30:00,12.98,12.99,12.91,12.95,415200.0,10.3951,10.4031,10.339,10.371,415200.0
2011-07-27 09:35:00,12.96,12.96,12.84,12.87,217500.0,10.379,10.379,10.2829,10.307,217500.0
2011-07-27 09:40:00,12.86,12.86,12.81,12.82,116700.0,10.299,10.299,10.2589,10.2669,116700.0
2011-07-27 09:45:00,12.82,12.87,12.78,12.86,255600.0,10.2669,10.307,10.2349,10.299,255600.0
2011-07-27 09:50:00,12.86,12.86,12.81,12.81,246700.0,10.299,10.299,10.2589,10.2589,246700.0
2011-07-27 09:55:00,12.81,12.82,12.79,12.79,207900.0,10.2589,10.2669,10.2429,10.2429,207900.0
2011-07-27 10:00:00,12.79,12.79,12.76,12.77,314200.0,10.2429,10.2429,10.2189,10.2269,314200.0
2011-07-27 10:05:00,12.77,12.79,12.72,12.72,538400.0,10.2269,10.2429,10.1868,10.1868,538400.0
2011-07-27 10:10:00,12.72,12.73,12.68,12.73,309400.0,10.1868,10.1948,10.1548,10.1948,309400.0
2011-07-27 10:15:00,12.74,12.76,12.7,12.74,534700.0,10.2029,10.2189,10.1708,10.2029,534700.0
2011-07-27 10:20:00,12.73,12.74,12.67,12.69,375400.0,10.1948,10.2029,10.1468,10.1628,375400.0
2011-07-27 10:25:00,12.69,12.71,12.66,12.66,392800.0,10.1628,10.1788,10.1388,10.1388,392800.0
2011-07-27 10:30:00,12.67,12.74,12.65,12.74,551100.0,10.1468,10.2029,10.1308,10.2029,551100.0
2011-07-27 10:35:00,12.74,12.75,12.71,12.74,479300.0,10.2029,10.2109,10.1788,10.2029,479300.0
2011-07-27 10:40:00,12.73,12.76,12.72,12.74,415100.0,10.1948,10.2189,10.1868,10.2029,415100.0
2011-07-27 10:45:00,12.74,12.75,12.71,12.74,320700.0,10.2029,10.2109,10.1788,10.2029,320700.0
2011-07-27 10:50:00,12.74,12.82,12.74,12.78,384200.0,10.2029,10.2669,10.2029,10.2349,384200.0
2011-07-27 10:55:00,12.78,12.81,12.77,12.8,111900.0,10.2349,10.2589,10.2269,10.2509,111900.0
2011-07-27 11:00:00,12.8,12.8,12.78,12.78,72800.0,10.2509,10.2509,10.2349,10.2349,72800.0
2011-07-27 11:05:00,12.78,12.81,12.77,12.77,171100.0,10.2349,10.2589,10.2269,10.2269,171100.0
2011-07-27 11:10:00,12.78,12.79,12.77,12.78,66600.0,10.2349,10.2429,10.2269,10.2349,66600.0
2011-07-27 11:15:00,12.79,12.84,12.79,12.84,297600.0,10.2429,10.2829,10.2429,10.2829,297600.0
2011-07-27 11:20:00,12.84,12.84,12.78,12.8,208300.0,10.2829,10.2829,10.2349,10.2509,208300.0
2011-07-27 11:25:00,12.8,12.84,12.79,12.83,161900.0,10.2509,10.2829,10.2429,10.2749,161900.0
2011-07-27 11:30:00,12.83,12.85,12.81,12.81,417000.0,10.2749,10.291,10.2589,10.2589,417000.0
2011-07-27 11:35:00,12.81,12.82,12.76,12.77,341500.0,10.2589,10.2669,10.2189,10.2269,341500.0
2011-07-27 11:40:00,12.77,12.79,12.76,12.77,223100.0,10.2269,10.2429,10.2189,10.2269,223100.0
2011-07-27 11:45:00,12.77,12.77,12.73,12.75,139200.0,10.2269,10.2269,10.1948,10.2109,139200.0
2011-07-27 11:50:00,12.74,12.75,12.68,12.71,468900.0,10.2029,10.2109,10.1548,10.1788,468900.0
2011-07-27 11:55:00,12.71,12.71,12.68,12.71,279900.0,10.1788,10.1788,10.1548,10.1788,279900.0
2011-07-27 12:00:00,12.7,12.71,12.68,12.69,131300.0,10.1708,10.1788,10.1548,10.1628,131300.0
2011-07-27 12:05:00,12.7,12.7,12.67,12.67,96700.0,10.1708,10.1708,10.1468,10.1468,96700.0
2011-07-27 12:10:00,12.67,12.72,12.67,12.71,199600.0,10.1468,10.1868,10.1468,10.1788,199600.0
2011-07-27 12:15:00,12.71,12.73,12.71,12.71,115500.0,10.1788,10.1948,10.1788,10.1788,115500.0
2011-07-27 12:20:00,12.71,12.72,12.66,12.66,309800.0,10.1788,10.1868,10.1388,10.1388,309800.0
2011-07-27 12:25:00,12.66,12.67,12.64,12.66,241800.0,10.1388,10.1468,10.1228,10.1388,241800.0
2011-07-27 12:30:00,12.65,12.67,12.64,12.65,210200.0,10.1308,10.1468,10.1228,10.1308,210200.0
2011-07-27 12:35:00,12.65,12.66,12.64,12.65,165700.0,10.1308,10.1388,10.1228,10.1308,165700.0
2011-07-27 12:40:00,12.66,12.7,12.65,12.7,142800.0,10.1388,10.1708,10.1308,10.1708,142800.0
2011-07-27 12:45:00,12.7,12.7,12.69,12.7,21000.0,10.1708,10.1708,10.1628,10.1708,21000.0
2011-07-27 12:50:00,12.69,12.7,12.68,12.68,87000.0,10.1628,10.1708,10.1548,10.1548,87000.0
2011-07-27 12:55:00,12.68,12.69,12.67,12.67,79500.0,10.1548,10.1628,10.1468,10.1468,79500.0
2011-07-27 13:00:00,12.68,12.7,12.66,12.69,298800.0,10.1548,10.1708,10.1388,10.1628,298800.0
2011-07-27 13:05:00,12.69,12.71,12.68,12.7,245100.0,10.1628,10.1788,10.1548,10.1708,245100.0
2011-07-27 13:10:00,12.71,12.71,12.69,12.69,152100.0,10.1788,10.1788,10.1628,10.1628,152100.0
2011-07-27 13:15:00,12.69,12.7,12.68,12.7,118700.0,10.1628,10.1708,10.1548,10.1708,118700.0
2011-07-27 13:20:00,12.7,12.7,12.67,12.67,464200.0,10.1708,10.1708,10.1468,10.1468,464200.0
2011-07-27 13:25:00,12.67,12.69,12.67,12.69,59500.0,10.1468,10.1628,10.1468,10.1628,59500.0
2011-07-27 13:30:00,12.69,12.74,12.69,12.74,160800.0,10.1628,10.2029,10.1628,10.2029,160800.0
2011-07-27 13:35:00,12.74,12.74,12.73,12.74,72500.0,10.2029,10.2029,10.1948,10.2029,72500.0
2011-07-27 13:40:00,12.74,12.77,12.73,12.77,163800.0,10.2029,10.2269,10.1948,10.2269,163800.0
2011-07-27 13:45:00,12.77,12.77,12.74,12.74,141000.0,10.2269,10.2269,10.2029,10.2029,141000.0
2011-07-27 13:50:00,12.74,12.75,12.74,12.74,66600.0,10.2029,10.2109,10.2029,10.2029,66600.0
2011-07-27 13:55:00,12.74,12.76,12.74,12.76,69300.0,10.2029,10.2189,10.2029,10.2189,69300.0
2011-07-27 14:00:00,12.76,12.78,12.74,12.78,155100.0,10.2189,10.2349,10.2029,10.2349,155100.0
2011-07-27 14:05:00,12.78,12.78,12.77,12.78,99800.0,10.2349,10.2349,10.2269,10.2349,99800.0
2011-07-27 14:10:00,12.78,12.78,12.76,12.76,144200.0,10.2349,10.2349,10.2189,10.2189,144200.0
2011-07-27 14:15:00,12.77,12.78,12.75,12.76,123300.0,10.2269,10.2349,10.2109,10.2189,123300.0
2011-07-27 14:20:00,12.75,12.78,12.75,12.78,117000.0,10.2109,10.2349,10.2109,10.2349,117000.0
2011-07-27 14:25:00,12.78,12.78,12.75,12.75,187800.0,10.2349,10.2349,10.2109,10.2109,187800.0
2011-07-27 14:30:00,12.75,12.76,12.71,12.72,252900.0,10.2109,10.2189,10.1788,10.1868,252900.0
2011-07-27 14:35:00,12.73,12.73,12.68,12.71,263300.0,10.1948,10.1948,10.1548,10.1788,263300.0
2011-07-27 14:40:00,12.72,12.72,12.69,12.71,142000.0,10.1868,10.1868,10.1628,10.1788,142000.0
2011-07-27 14:45:00,12.71,12.75,12.71,12.74,98800.0,10.1788,10.2109,10.1788,10.2029,98800.0
2011-07-27 14:50:00,12.75,12.75,12.73,12.74,89600.0,10.2109,10.2109,10.1948,10.2029,89600.0
2011-07-27 14:55:00,12.74,12.74,12.69,12.72,225100.0,10.2029,10.2029,10.1628,10.1868,225100.0
2011-07-27 15:00:00,12.72,12.73,12.7,12.71,265400.0,10.1868,10.1948,10.1708,10.1788,265400.0
2011-07-27 15:05:00,12.71,12.72,12.71,12.71,87000.0,10.1788,10.1868,10.1788,10.1788,87000.0
2011-07-27 15:10:00,12.72,12.73,12.71,12.72,147500.0,10.1868,10.1948,10.1788,10.1868,147500.0
2011-07-27 15:15:00,12.72,12.73,12.68,12.7,258000.0,10.1868,10.1948,10.1548,10.1708,258000.0
2011-07-27 15:20:00,12.7,12.7,12.66,12.67,280300.0,10.1708,10.1708,10.1388,10.1468,280300.0
2011-07-27 15:25:00,12.68,12.7,12.68,12.7,86400.0,10.1548,10.1708,10.1548,10.1708,86400.0
2011-07-27 15:30:00,12.7,12.72,12.69,12.71,148300.0,10.1708,10.1868,10.1628,10.1788,148300.0
2011-07-27 15:35:00,12.71,12.73,12.69,12.72,194800.0,10.1788,10.1948,10.1628,10.1868,194800.0
2011-07-27 15:40:00,12.72,12.73,12.68,12.68,639000.0,10.1868,10.1948,10.1548,10.1548,639000.0
2011-07-27 15:45:00,12.69,12.69,12.64,12.66,386700.0,10.1628,10.1628,10.1228,10.1388,386700.0
2011-07-27 15:50:00,12.66,12.66,12.6,12.64,1198800.0,10.1388,10.1388,10.0907,10.1228,1198800.0
2011-07-27 15:55:00,12.64,12.67,12.63,12.64,1379000.0,10.1228,10.1468,10.1148,10.1228,1379000.0
2011-07-28 09:30:00,12.61,12.64,12.43,12.47,894900.0,10.0987,10.1228,9.9546,9.9866,894900.0
2011-07-28 09:35:00,12.46,12.53,12.43,12.46,270600.0,9.9786,10.0347,9.9546,9.9786,270600.0
2011-07-28 09:40:00,12.45,12.46,12.37,12.4,388300.0,9.9706,9.9786,9.9065,9.9306,388300.0
2011-07-28 09:45:00,12.39,12.48,12.38,12.46,267700.0,9.9226,9.9946,9.9145,9.9786,267700.0
2011-07-28 09:50:00,12.46,12.56,12.45,12.55,237000.0,9.9786,10.0587,9.9706,10.0507,237000.0
2011-07-28 09:55:00,12.54,12.56,12.53,12.55,205100.0,10.0427,10.0587,10.0347,10.0507,205100.0
2011-07-28 10:00:00,12.55,12.56,12.5,12.56,335900.0,10.0507,10.0587,10.0107,10.0587,335900.0
2011-07-28 10:05:00,12.55,12.59,12.52,12.52,599100.0,10.0507,10.0827,10.0267,10.0267,599100.0
2011-07-28 10:10:00,12.53,12.57,12.45,12.45,522300.0,10.0347,10.0667,9.9706,9.9706,522300.0
2011-07-28 10:15:00,12.45,12.52,12.45,12.51,193100.0,9.9706,10.0267,9.9706,10.0187,193100.0
2011-07-28 10:20:00,12.51,12.51,12.46,12.48,483800.0,10.0187,10.0187,9.9786,9.9946,483800.0
2011-07-28 10:25:00,12.48,12.49,12.45,12.49,427100.0,9.9946,10.0026,9.9706,10.0026,427100.0
2011-07-28 10:30:00,12.49,12.53,12.47,12.51,381500.0,10.0026,10.0347,9.9866,10.0187,381500.0
2011-07-28 10:35:00,12.5,12.53,12.48,12.51,292100.0,10.0107,10.0347,9.9946,10.0187,292100.0
2011-07-28 10:40:00,12.51,12.58,12.5,12.55,150500.0,10.0187,10.0747,10.0107,10.0507,150500.0
2011-07-28 10:45:00,12.56,12.59,12.55,12.59,169300.0,10.0587,10.0827,10.0507,10.0827,169300.0
2011-07-28 10:50:00,12.59,12.6,12.56,12.58,396500.0,10.0827,10.0907,10.0587,10.0747,396500.0
2011-07-28 10:55:00,12.58,12.58,12.53,12.54,151100.0,10.0747,10.0747,10.0347,10.0427,151100.0
2011-07-28 11:00:00,12.54,12.62,12.53,12.62,173600.0,10.0427,10.1068,10.0347,10.1068,173600.0
2011-07-28 11:05:00,12.62,12.62,12.6,12.6,144600.0,10.1068,10.1068,10.0907,10.0907,144600.0
2011-07-28 11:10:00,12.6,12.61,12.58,12.61,176900.0,10.0907,10.0987,10.0747,10.0987,176900.0
2011-07-28 11:15:00,12.61,12.63,12.6,12.63,55900.0,10.0987,10.1148,10.0907,10.1148,55900.0
2011-07-28 11:20:00,12.63,12.69,12.62,12.66,938100.0,10.1148,10.1628,10.1068,10.1388,938100.0
2011-07-28 11:25:00,12.67,12.71,12.66,12.7,317600.0,10.1468,10.1788,10.1388,10.1708,317600.0
2011-07-28 11:30:00,12.71,12.71,12.69,12.69,83400.0,10.1788,10.1788,10.1628,10.1628,83400.0
2011-07-28 11:35:00,12.7,12.7,12.66,12.67,151800.0,10.1708,10.1708,10.1388,10.1468,151800.0
2011-07-28 11:40:00,12.67,12.67,12.63,12.63,280000.0,10.1468,10.1468,10.1148,10.1148,280000.0
2011-07-28 11:45:00,12.64,12.65,12.63,12.65,128400.0,10.1228,10.1308,10.1148,10.1308,128400.0
2011-07-28 11:50:00,12.65,12.65,12.61,12.63,119200.0,10.1308,10.1308,10.0987,10.1148,119200.0
2011-07-28 11:55:00,12.62,12.65,12.61,12.65,68900.0,10.1068,10.1308,10.0987,10.1308,68900.0
2011-07-28 12:00:00,12.64,12.65,12.62,12.64,187500.0,10.1228,10.1308,10.1068,10.1228,187500.0
2011-07-28 12:05:00,12.65,12.65,12.63,12.63,89400.0,10.1308,10.1308,10.1148,10.1148,89400.0
2011-07-28 12:10:00,12.63,12.64,12.61,12.61,97700.0,10.1148,10.1228,10.0987,10.0987,97700.0
2011-07-28 12:15:00,12.61,12.62,12.59,12.59,59400.0,10.0987,10.1068,10.0827,10.0827,59400.0
2011-07-28 12:20:00,12.6,12.6,12.59,12.6,44200.0,10.0907,10.0907,10.0827,10.0907,44200.0
2011-07-28 12:25:00,12.6,12.61,12.59,12.61,36900.0,10.0907,10.0987,10.0827,10.0987,36900.0
2011-07-28 12:30:00,12.6,12.61,12.59,12.6,48100.0,10.0907,10.0987,10.0827,10.0907,48100.0
2011-07-28 12:35:00,12.61,12.61,12.58,12.58,47000.0,10.0987,10.0987,10.0747,10.0747,47000.0
2011-07-28 12:40:00,12.59,12.59,12.57,12.59,90100.0,10.0827,10.0827,10.0667,10.0827,90100.0
2011-07-28 12:45:00,12.59,12.6,12.58,12.58,63300.0,10.0827,10.0907,10.0747,10.0747,63300.0
2011-07-28 12:50:00,12.59,12.6,12.56,12.59,118800.0,10.0827,10.0907,10.0587,10.0827,118800.0
2011-07-28 12:55:00,12.59,12.6,12.58,12.59,59800.0,10.0827,10.0907,10.0747,10.0827,59800.0
2011-07-28 13:00:00,12.59,12.6,12.58,12.59,54900.0,10.0827,10.0907,10.0747,10.0827,54900.0
2011-07-28 13:05:00,12.6,12.6,12.59,12.59,39800.0,10.0907,10.0907,10.0827,10.0827,39800.0
2011-07-28 13:10:00,12.59,12.61,12.58,12.58,215200.0,10.0827,10.0987,10.0747,10.0747,215200.0
2011-07-28 13:15:00,12.58,12.59,12.56,12.57,103900.0,10.0747,10.0827,10.0587,10.0667,103900.0
2011-07-28 13:20:00,12.57,12.57,12.53,12.53,106900.0,10.0667,10.0667,10.0347,10.0347,106900.0
2011-07-28 13:25:00,12.53,12.54,12.51,12.51,131600.0,10.0347,10.0427,10.0187,10.0187,131600.0
2011-07-28 13:30:00,12.51,12.53,12.49,12.53,288300.0,10.0187,10.0347,10.0026,10.0347,288300.0
2011-07-28 13:35:00,12.52,12.58,12.52,12.57,92900.0,10.0267,10.0747,10.0267,10.0667,92900.0
2011-07-28 13:40:00,12.58,12.6,12.58,12.59,57100.0,10.0747,10.0907,10.0747,10.0827,57100.0
2011-07-28 13:45:00,12.59,12.59,12.56,12.58,79800.0,10.0827,10.0827,10.0587,10.0747,79800.0
2011-07-28 13:50:00,12.58,12.6,12.57,12.58,102700.0,10.0747,10.0907,10.0667,10.0747,102700.0
2011-07-28 13:55:00,12.58,12.59,12.57,12.58,57700.0,10.0747,10.0827,10.0667,10.0747,57700.0
2011-07-28 14:00:00,12.58,12.59,12.57,12.57,72900.0,10.0747,10.0827,10.0667,10.0667,72900.0
2011-07-28 14:05:00,12.57,12.58,12.54,12.54,187100.0,10.0667,10.0747,10.0427,10.0427,187100.0
2011-07-28 14:10:00,12.54,12.54,12.51,12.54,108000.0,10.0427,10.0427,10.0187,10.0427,108000.0
2011-07-28 14:15:00,12.54,12.55,12.53,12.54,98900.0,10.0427,10.0507,10.0347,10.0427,98900.0
2011-07-28 14:20:00,12.54,12.55,12.53,12.54,129500.0,10.0427,10.0507,10.0347,10.0427,129500.0
2011-07-28 14:25:00,12.54,12.54,12.51,12.53,97100.0,10.0427,10.0427,10.0187,10.0347,97100.0
2011-07-28 14:30:00,12.53,12.54,12.52,12.54,57600.0,10.0347,10.0427,10.0267,10.0427,57600.0
2011-07-28 14:35:00,12.54,12.54,12.53,12.53,22300.0,10.0427,10.0427,10.0347,10.0347,22300.0
2011-07-28 14:40:00,12.53,12.55,12.53,12.55,83000.0,10.0347,10.0507,10.0347,10.0507,83000.0
2011-07-28 14:45:00,12.55,12.55,12.54,12.55,98200.0,10.0507,10.0507,10.0427,10.0507,98200.0
2011-07-28 14:50:00,12.55,12.57,12.54,12.57,134800.0,10.0507,10.0667,10.0427,10.0667,134800.0
2011-07-28 14:55:00,12.56,12.57,12.55,12.55,44900.0,10.0587,10.0667,10.0507,10.0507,44900.0
2011-07-28 15:00:00,12.55,12.55,12.52,12.52,91500.0,10.0507,10.0507,10.0267,10.0267,91500.0
2011-07-28 15:05:00,12.53,12.53,12.52,12.53,48900.0,10.0347,10.0347,10.0267,10.0347,48900.0
2011-07-28 15:10:00,12.53,12.54,12.52,12.54,78000.0,10.0347,10.0427,10.0267,10.0427,78000.0
2011-07-28 15:15:00,12.54,12.55,12.52,12.54,191400.0,10.0427,10.0507,10.0267,10.0427,191400.0
2011-07-28 15:20:00,12.53,12.54,12.52,12.52,218800.0,10.0347,10.0427,10.0267,10.0267,218800.0
2011-07-28 15:25:00,12.53,12.53,12.5,12.5,140300.0,10.0347,10.0347,10.0107,10.0107,140300.0
2011-07-28 15:30:00,12.5,12.51,12.49,12.5,139000.0,10.0107,10.0187,10.0026,10.0107,139000.0
2011-07-28 15:35:00,12.5,12.53,12.49,12.53,222800.0,10.0107,10.0347,10.0026,10.0347,222800.0
2011-07-28 15:40:00,12.53,12.53,12.48,12.48,245700.0,10.0347,10.0347,9.9946,9.9946,245700.0
2011-07-28 15:45:00,12.49,12.51,12.47,12.48,328500.0,10.0026,10.0187,9.9866,9.9946,328500.0
2011-07-28 15:50:00,12.48,12.49,12.47,12.49,295600.0,9.9946,10.0026,9.9866,10.0026,295600.0
2011-07-28 15:55:00,12.49,12.5,12.48,12.49,404800.0,10.0026,10.0107,9.9946,10.0026,404800.0
2011-07-29 09:30:00,12.38,12.48,12.27,12.43,529700.0,9.9145,9.9946,9.8265,9.9546,529700.0
2011-07-29 09:35:00,12.43,12.45,12.25,12.27,358900.0,9.9546,9.9706,9.8104,9.8265,358900.0
2011-07-29 09:40:00,12.28,12.31,12.24,12.27,403300.0,9.8345,9.8585,9.8024,9.8265,403300.0
2011-07-29 09:45:00,12.27,12.36,12.24,12.33,255900.0,9.8265,9.8985,9.8024,9.8745,255900.0
2011-07-29 09:50:00,12.33,12.34,12.28,12.31,178800.0,9.8745,9.8825,9.8345,9.8585,178800.0
2011-07-29 09:55:00,12.31,12.39,12.31,12.36,149900.0,9.8585,9.9226,9.8585,9.8985,149900.0
2011-07-29 10:00:00,12.36,12.37,12.32,12.33,367400.0,9.8985,9.9065,9.8665,9.8745,367400.0
2011-07-29 10:05:00,12.33,12.42,12.33,12.37,383600.0,9.8745,9.9466,9.8745,9.9065,383600.0
2011-07-29 10:10:00,12.37,12.38,12.32,12.36,181700.0,9.9065,9.9145,9.8665,9.8985,181700.0
2011-07-29 10:15:00,12.36,12.4,12.34,12.35,459500.0,9.8985,9.9306,9.8825,9.8905,459500.0
2011-07-29 10:20:00,12.36,12.4,12.35,12.4,117600.0,9.8985,9.9306,9.8905,9.9306,117600.0
2011-07-29 10:25:00,12.4,12.4,12.36,12.37,238700.0,9.9306,9.9306,9.8985,9.9065,238700.0
2011-07-29 10:30:00,12.37,12.41,12.36,12.41,480400.0,9.9065,9.9386,9.8985,9.9386,480400.0
2011-07-29 10:35:00,12.4,12.45,12.38,12.4,371200.0,9.9306,9.9706,9.9145,9.9306,371200.0
2011-07-29 10:40:00,12.4,12.41,12.36,12.38,221000.0,9.9306,9.9386,9.8985,9.9145,221000.0
2011-07-29 10:45:00,12.39,12.41,12.35,12.41,493700.0,9.9226,9.9386,9.8905,9.9386,493700.0
2011-07-29 10:50:00,12.41,12.46,12.4,12.45,432000.0,9.9386,9.9786,9.9306,9.9706,432000.0
2011-07-29 10:55:00,12.44,12.49,12.44,12.47,270900.0,9.9626,10.0026,9.9626,9.9866,270900.0
2011-07-29 11:00:00,12.48,12.48,12.42,12.44,538800.0,9.9946,9.9946,9.9466,9.9626,538800.0
2011-07-29 11:05:00,12.44,12.5,12.43,12.48,318300.0,9.9626,10.0107,9.9546,9.9946,318300.0
2011-07-29 11:10:00,12.48,12.51,12.45,12.45,220100.0,9.9946,10.0187,9.9706,9.9706,220100.0
2011-07-29 11:15:00,12.46,12.5,12.44,12.49,166200.0,9.9786,10.0107,9.9626,10.0026,166200.0
2011-07-29 11:20:00,12.49,12.51,12.46,12.49,243300.0,10.0026,10.0187,9.9786,10.0026,243300.0
2011-07-29 11:25:00,12.49,12.49,12.43,12.45,410700.0,10.0026,10.0026,9.9546,9.9706,410700.0
2011-07-29 11:30:00,12.45,12.46,12.42,12.45,192100.0,9.9706,9.9786,9.9466,9.9706,192100.0
2011-07-29 11:35:00,12.45,12.46,12.43,12.44,121200.0,9.9706,9.9786,9.9546,9.9626,121200.0
2011-07-29 11:40:00,12.43,12.48,12.43,12.47,165900.0,9.9546,9.9946,9.9546,9.9866,165900.0
2011-07-29 11:45:00,12.47,12.48,12.43,12.44,167900.0,9.9866,9.9946,9.9546,9.9626,167900.0
2011-07-29 11:50:00,12.44,12.48,12.43,12.47,86900.0,9.9626,9.9946,9.9546,9.9866,86900.0
2011-07-29 11:55:00,12.47,12.48,12.46,12.48,57300.0,9.9866,9.9946,9.9786,9.9946,57300.0
2011-07-29 12:00:00,12.48,12.49,12.45,12.46,107600.0,9.9946,10.0026,9.9706,9.9786,107600.0
2011-07-29 12:05:00,12.45,12.47,12.45,12.46,182700.0,9.9706,9.9866,9.9706,9.9786,182700.0
2011-07-29 12:10:00,12.46,12.47,12.44,12.45,191800.0,9.9786,9.9866,9.9626,9.9706,191800.0
2011-07-29 12:15:00,12.45,12.47,12.44,12.46,178800.0,9.9706,9.9866,9.9626,9.9786,178800.0
2011-07-29 12:20:00,12.46,12.47,12.45,12.47,135100.0,9.9786,9.9866,9.9706,9.9866,135100.0
2011-07-29 12:25:00,12.47,12.48,12.46,12.46,155800.0,9.9866,9.9946,9.9786,9.9786,155800.0
2011-07-29 12:30:00,12.46,12.47,12.45,12.45,162400.0,9.9786,9.9866,9.9706,9.9706,162400.0
2011-07-29 12:35:00,12.46,12.5,12.45,12.48,361200.0,9.9786,10.0107,9.9706,9.9946,361200.0
2011-07-29 12:40:00,12.48,12.51,12.47,12.49,111000.0,9.9946,10.0187,9.9866,10.0026,111000.0
2011-07-29 12:45:00,12.5,12.5,12.46,12.48,187400.0,10.0107,10.0107,9.9786,9.9946,187400.0
2011-07-29 12:50:00,12.48,12.5,12.47,12.47,129700.0,9.9946,10.0107,9.9866,9.9866,129700.0
2011-07-29 12:55:00,12.47,12.49,12.46,12.47,284600.0,9.9866,10.0026,9.9786,9.9866,284600.0
2011-07-29 13:00:00,12.47,12.47,12.45,12.45,343900.0,9.9866,9.9866,9.9706,9.9706,343900.0
2011-07-29 13:05:00,12.46,12.48,12.46,12.48,79500.0,9.9786,9.9946,9.9786,9.9946,79500.0
2011-07-29 13:10:00,12.47,12.48,12.46,12.48,49500.0,9.9866,9.9946,9.9786,9.9946,49500.0
2011-07-29 13:15:00,12.48,12.48,12.45,12.45,108800.0,9.9946,9.9946,9.9706,9.9706,108800.0
2011-07-29 13:20:00,12.46,12.47,12.45,12.46,58800.0,9.9786,9.9866,9.9706,9.9786,58800.0
2011-07-29 13:25:00,12.47,12.47,12.44,12.44,95800.0,9.9866,9.9866,9.9626,9.9626,95800.0
2011-07-29 13:30:00,12.45,12.48,12.44,12.48,208100.0,9.9706,9.9946,9.9626,9.9946,208100.0
2011-07-29 13:35:00,12.47,12.52,12.46,12.52,194600.0,9.9866,10.0267,9.9786,10.0267,194600.0
2011-07-29 13:40:00,12.51,12.53,12.51,12.53,149000.0,10.0187,10.0347,10.0187,10.0347,149000.0
2011-07-29 13:45:00,12.53,12.55,12.52,12.52,144100.0,10.0347,10.0507,10.0267,10.0267,144100.0
2011-07-29 13:50:00,12.53,12.54,12.51,12.51,93200.0,10.0347,10.0427,10.0187,10.0187,93200.0
2011-07-29 13:55:00,12.52,12.53,12.51,12.53,46900.0,10.0267,10.0347,10.0187,10.0347,46900.0
2011-07-29 14:00:00,12.52,12.54,12.5,12.51,140100.0,10.0267,10.0427,10.0107,10.0187,140100.0
2011-07-29 14:05:00,12.51,12.53,12.51,12.52,31900.0,10.0187,10.0347,10.0187,10.0267,31900.0
2011-07-29 14:10:00,12.53,12.53,12.49,12.49,62300.0,10.0347,10.0347,10.0026,10.0026,62300.0
2011-07-29 14:15:00,12.49,12.49,12.46,12.46,53600.0,10.0026,10.0026,9.9786,9.9786,53600.0
2011-07-29 14:20:00,12.46,12.47,12.46,12.47,20200.0,9.9786,9.9866,9.9786,9.9866,20200.0
2011-07-29 14:25:00,12.46,12.47,12.45,12.47,74600.0,9.9786,9.9866,9.9706,9.9866,74600.0
2011-07-29 14:30:00,12.47,12.47,12.45,12.46,55600.0,9.9866,9.9866,9.9706,9.9786,55600.0
2011-07-29 14:35:00,12.46,12.47,12.45,12.47,140000.0,9.9786,9.9866,9.9706,9.9866,140000.0
2011-07-29 14:40:00,12.46,12.48,12.44,12.44,122100.0,9.9786,9.9946,9.9626,9.9626,122100.0
2011-07-29 14:45:00,12.45,12.46,12.44,12.45,91500.0,9.9706,9.9786,9.9626,9.9706,91500.0
2011-07-29 14:50:00,12.45,12.47,12.45,12.46,41100.0,9.9706,9.9866,9.9706,9.9786,41100.0
2011-07-29 14:55:00,12.46,12.48,12.44,12.45,153800.0,9.9786,9.9946,9.9626,9.9706,153800.0
2011-07-29 15:00:00,12.44,12.46,12.44,12.46,109700.0,9.9626,9.9786,9.9626,9.9786,109700.0
2011-07-29 15:05:00,12.46,12.46,12.45,12.46,32600.0,9.9786,9.9786,9.9706,9.9786,32600.0
2011-07-29 15:10:00,12.46,12.46,12.45,12.46,35800.0,9.9786,9.9786,9.9706,9.9786,35800.0
2011-07-29 15:15:00,12.46,12.46,12.44,12.44,155500.0,9.9786,9.9786,9.9626,9.9626,155500.0
2011-07-29 15:20:00,12.45,12.45,12.43,12.43,148400.0,9.9706,9.9706,9.9546,9.9546,148400.0
2011-07-29 15:25:00,12.42,12.43,12.39,12.4,206100.0,9.9466,9.9546,9.9226,9.9306,206100.0
2011-07-29 15:30:00,12.41,12.41,12.38,12.39,229300.0,9.9386,9.9386,9.9145,9.9226,229300.0
2011-07-29 15:35:00,12.38,12.39,12.38,12.39,150600.0,9.9145,9.9226,9.9145,9.9226,150600.0
2011-07-29 15:40:00,12.39,12.39,12.38,12.38,189400.0,9.9226,9.9226,9.9145,9.9145,189400.0
2011-07-29 15:45:00,12.39,12.39,12.33,12.35,911800.0,9.9226,9.9226,9.8745,9.8905,911800.0
2011-07-29 15:50:00,12.35,12.35,12.31,12.34,825600.0,9.8905,9.8905,9.8585,9.8825,825600.0
2011-07-29 15:55:00,12.34,12.36,12.32,12.33,1487400.0,9.8825,9.8985,9.8665,9.8745,1487400.0
2011-08-01 09:30:00,12.46,12.6,12.46,12.48,370800.0,9.9786,10.0907,9.9786,9.9946,370800.0
2011-08-01 09:35:00,12.48,12.56,12.45,12.54,255000.0,9.9946,10.0587,9.9706,10.0427,255000.0
2011-08-01 09:40:00,12.55,12.55,12.46,12.48,202500.0,10.0507,10.0507,9.9786,9.9946,202500.0
2011-08-01 09:45:00,12.49,12.5,12.43,12.49,237200.0,10.0026,10.0107,9.9546,10.0026,237200.0
2011-08-01 09:50:00,12.48,12.49,12.42,12.42,164000.0,9.9946,10.0026,9.9466,9.9466,164000.0
2011-08-01 09:55:00,12.43,12.45,12.4,12.41,116300.0,9.9546,9.9706,9.9306,9.9386,116300.0
2011-08-01 10:00:00,12.4,12.41,12.25,12.27,610300.0,9.9306,9.9386,9.8104,9.8265,610300.0
2011-08-01 10:05:00,12.27,12.32,12.26,12.3,269500.0,9.8265,9.8665,9.8184,9.8505,269500.0
2011-08-01 10:10:00,12.3,12.31,12.24,12.28,346900.0,9.8505,9.8585,9.8024,9.8345,346900.0
2011-08-01 10:15:00,12.31,12.32,12.27,12.3,373200.0,9.8585,9.8665,9.8265,9.8505,373200.0
2011-08-01 10:20:00,12.3,12.31,12.26,12.27,307100.0,9.8505,9.8585,9.8184,9.8265,307100.0
2011-08-01 10:25:00,12.26,12.29,12.22,12.24,282700.0,9.8184,9.8425,9.7864,9.8024,282700.0
2011-08-01 10:30:00,12.24,12.26,12.21,12.24,337900.0,9.8024,9.8184,9.7784,9.8024,337900.0
2011-08-01 10:35:00,12.24,12.31,12.24,12.29,164100.0,9.8024,9.8585,9.8024,9.8425,164100.0
2011-08-01 10:40:00,12.3,12.3,12.25,12.25,497400.0,9.8505,9.8505,9.8104,9.8104,497400.0
2011-08-01 10:45:00,12.26,12.27,12.25,12.25,117100.0,9.8184,9.8265,9.8104,9.8104,117100.0
2011-08-01 10:50:00,12.26,12.28,12.25,12.25,188700.0,9.8184,9.8345,9.8104,9.8104,188700.0
2011-08-01 10:55:00,12.25,12.27,12.23,12.25,317200.0,9.8104,9.8265,9.7944,9.8104,317200.0
2011-08-01 11:00:00,12.25,12.26,12.2,12.21,188900.0,9.8104,9.8184,9.7704,9.7784,188900.0
2011-08-01 11:05:00,12.21,12.22,12.17,12.22,277100.0,9.7784,9.7864,9.7464,9.7864,277100.0
2011-08-01 11:10:00,12.22,12.23,12.17,12.2,275300.0,9.7864,9.7944,9.7464,9.7704,275300.0
2011-08-01 11:15:00,12.2,12.21,12.18,12.18,233100.0,9.7704,9.7784,9.7544,9.7544,233100.0
2011-08-01 11:20:00,12.18,12.21,12.18,12.2,201200.0,9.7544,9.7784,9.7544,9.7704,201200.0
2011-08-01 11:25:00,12.19,12.23,12.19,12.21,154500.0,9.7624,9.7944,9.7624,9.7784,154500.0
2011-08-01 11:30:00,12.21,12.22,12.18,12.18,232500.0,9.7784,9.7864,9.7544,9.7544,232500.0
2011-08-01 11:35:00,12.18,12.19,12.12,12.17,374600.0,9.7544,9.7624,9.7063,9.7464,374600.0
2011-08-01 11:40:00,12.17,12.17,12.14,12.16,193400.0,9.7464,9.7464,9.7223,9.7384,193400.0
2011-08-01 11:45:00,12.17,12.18,12.15,12.17,237400.0,9.7464,9.7544,9.7304,9.7464,237400.0
2011-08-01 11:50:00,12.17,12.19,12.15,12.16,215800.0,9.7464,9.7624,9.7304,9.7384,215800.0
2011-08-01 11:55:00,12.16,12.17,12.15,12.16,99500.0,9.7384,9.7464,9.7304,9.7384,99500.0
2011-08-01 12:00:00,12.16,12.18,12.15,12.18,150400.0,9.7384,9.7544,9.7304,9.7544,150400.0
2011-08-01 12:05:00,12.18,12.19,12.14,12.18,275900.0,9.7544,9.7624,9.7223,9.7544,275900.0
2011-08-01 12:10:00,12.18,12.19,12.17,12.17,99600.0,9.7544,9.7624,9.7464,9.7464,99600.0
2011-08-01 12:15:00,12.18,12.19,12.16,12.18,387800.0,9.7544,9.7624,9.7384,9.7544,387800.0
2011-08-01 12:20:00,12.18,12.2,12.17,12.18,334300.0,9.7544,9.7704,9.7464,9.7544,334300.0
2011-08-01 12:25:00,12.18,12.22,12.18,12.22,98800.0,9.7544,9.7864,9.7544,9.7864,98800.0
2011-08-01 12:30:00,12.21,12.23,12.21,12.22,84700.0,9.7784,9.7944,9.7784,9.7864,84700.0
2011-08-01 12:35:00,12.22,12.22,12.21,12.21,56500.0,9.7864,9.7864,9.7784,9.7784,56500.0
2011-08-01 12:40:00,12.22,12.22,12.19,12.2,95300.0,9.7864,9.7864,9.7624,9.7704,95300.0
2011-08-01 12:45:00,12.2,12.21,12.18,12.2,132600.0,9.7704,9.7784,9.7544,9.7704,132600.0
2011-08-01 12:50:00,12.2,12.24,12.2,12.24,58600.0,9.7704,9.8024,9.7704,9.8024,58600.0
2011-08-01 12:55:00,12.24,12.24,12.2,12.21,164900.0,9.8024,9.8024,9.7704,9.7784,164900.0
2011-08-01 13:00:00,12.21,12.22,12.2,12.22,88200.0,9.7784,9.7864,9.7704,9.7864,88200.0
2011-08-01 13:05:00,12.22,12.22,12.19,12.2,95200.0,9.7864,9.7864,9.7624,9.7704,95200.0
2011-08-01 13:10:00,12.2,12.2,12.19,12.2,48900.0,9.7704,9.7704,9.7624,9.7704,48900.0
2011-08-01 13:15:00,12.2,12.21,12.18,12.21,94300.0,9.7704,9.7784,9.7544,9.7784,94300.0
2011-08-01 13:20:00,12.21,12.22,12.2,12.21,72700.0,9.7784,9.7864,9.7704,9.7784,72700.0
2011-08-01 13:25:00,12.22,12.23,12.21,12.22,166500.0,9.7864,9.7944,9.7784,9.7864,166500.0
2011-08-01 13:30:00,12.21,12.23,12.21,12.23,47600.0,9.7784,9.7944,9.7784,9.7944,47600.0
2011-08-01 13:35:00,12.23,12.23,12.2,12.22,166800.0,9.7944,9.7944,9.7704,9.7864,166800.0
2011-08-01 13:40:00,12.21,12.22,12.21,12.22,27200.0,9.7784,9.7864,9.7784,9.7864,27200.0
2011-08-01 13:45:00,12.22,12.22,12.2,12.22,118100.0,9.7864,9.7864,9.7704,9.7864,118100.0
2011-08-01 13:50:00,12.22,12.22,12.21,12.22,25000.0,9.7864,9.7864,9.7784,9.7864,25000.0
2011-08-01 13:55:00,12.22,12.23,12.21,12.23,29300.0,9.7864,9.7944,9.7784,9.7944,29300.0
2011-08-01 14:00:00,12.23,12.23,12.21,12.22,52000.0,9.7944,9.7944,9.7784,9.7864,52000.0
2011-08-01 14:05:00,12.22,12.22,12.2,12.2,90900.0,9.7864,9.7864,9.7704,9.7704,90900.0
2011-08-01 14:10:00,12.2,12.2,12.18,12.18,172700.0,9.7704,9.7704,9.7544,9.7544,172700.0
2011-08-01 14:15:00,12.19,12.21,12.18,12.21,109400.0,9.7624,9.7784,9.7544,9.7784,109400.0
2011-08-01 14:20:00,12.21,12.21,12.19,12.21,161100.0,9.7784,9.7784,9.7624,9.7784,161100.0
2011-08-01 14:25:00,12.21,12.21,12.19,12.2,100800.0,9.7784,9.7784,9.7624,9.7704,100800.0
2011-08-01 14:30:00,12.19,12.22,12.19,12.21,168700.0,9.7624,9.7864,9.7624,9.7784,168700.0
2011-08-01 14:35:00,12.22,12.25,12.21,12.24,189900.0,9.7864,9.8104,9.7784,9.8024,189900.0
2011-08-01 14:40:00,12.24,12.28,12.24,12.25,183300.0,9.8024,9.8345,9.8024,9.8104,183300.0
2011-08-01 14:45:00,12.26,12.29,12.25,12.28,131500.0,9.8184,9.8425,9.8104,9.8345,131500.0
2011-08-01 14:50:00,12.28,12.3,12.26,12.3,156000.0,9.8345,9.8505,9.8184,9.8505,156000.0
2011-08-01 14:55:00,12.29,12.31,12.29,12.3,82900.0,9.8425,9.8585,9.8425,9.8505,82900.0
2011-08-01 15:00:00,12.29,12.35,12.29,12.33,194700.0,9.8425,9.8905,9.8425,9.8745,194700.0
2011-08-01 15:05:00,12.33,12.33,12.29,12.3,147000.0,9.8745,9.8745,9.8425,9.8505,147000.0
2011-08-01 15:10:00,12.3,12.31,12.28,12.29,157900.0,9.8505,9.8585,9.8345,9.8425,157900.0
2011-08-01 15:15:00,12.3,12.31,12.26,12.28,195300.0,9.8505,9.8585,9.8184,9.8345,195300.0
2011-08-01 15:20:00,12.28,12.3,12.27,12.29,151700.0,9.8345,9.8505,9.8265,9.8425,151700.0
2011-08-01 15:25:00,12.3,12.33,12.29,12.32,113300.0,9.8505,9.8745,9.8425,9.8665,113300.0
2011-08-01 15:30:00,12.32,12.33,12.29,12.29,193100.0,9.8665,9.8745,9.8425,9.8425,193100.0
2011-08-01 15:35:00,12.29,12.35,12.27,12.34,237300.0,9.8425,9.8905,9.8265,9.8825,237300.0
2011-08-01 15:40:00,12.35,12.36,12.32,12.35,450500.0,9.8905,9.8985,9.8665,9.8905,450500.0
2011-08-01 15:45:00,12.35,12.37,12.34,12.35,350300.0,9.8905,9.9065,9.8825,9.8905,350300.0
2011-08-01 15:50:00,12.36,12.37,12.3,12.32,657000.0,9.8985,9.9065,9.8505,9.8665,657000.0
2011-08-01 15:55:00,12.32,12.34,12.31,12.34,614700.0,9.8665,9.8825,9.8585,9.8825,614700.0
2011-08-02 09:30:00,12.19,12.25,12.15,12.21,430400.0,9.7624,9.8104,9.7304,9.7784,430400.0
2011-08-02 09:35:00,12.21,12.24,12.17,12.21,168700.0,9.7784,9.8024,9.7464,9.7784,168700.0
2011-08-02 09:40:00,12.22,12.23,12.14,12.15,277500.0,9.7864,9.7944,9.7223,9.7304,277500.0
2011-08-02 09:45:00,12.16,12.17,12.13,12.13,257800.0,9.7384,9.7464,9.7143,9.7143,257800.0
2011-08-02 09:50:00,12.12,12.18,12.11,12.15,190000.0,9.7063,9.7544,9.6983,9.7304,190000.0
2011-08-02 09:55:00,12.14,12.18,12.14,12.17,188000.0,9.7223,9.7544,9.7223,9.7464,188000.0
2011-08-02 10:00:00,12.17,12.21,12.17,12.2,219400.0,9.7464,9.7784,9.7464,9.7704,219400.0
2011-08-02 10:05:00,12.2,12.21,12.15,12.16,168100.0,9.7704,9.7784,9.7304,9.7384,168100.0
2011-08-02 10:10:00,12.16,12.2,12.16,12.17,183600.0,9.7384,9.7704,9.7384,9.7464,183600.0
2011-08-02 10:15:00,12.18,12.19,12.15,12.17,161600.0,9.7544,9.7624,9.7304,9.7464,161600.0
2011-08-02 10:20:00,12.18,12.24,12.16,12.24,146400.0,9.7544,9.8024,9.7384,9.8024,146400.0
2011-08-02 10:25:00,12.24,12.24,12.19,12.21,212100.0,9.8024,9.8024,9.7624,9.7784,212100.0
2011-08-02 10:30:00,12.2,12.23,12.18,12.23,164200.0,9.7704,9.7944,9.7544,9.7944,164200.0
2011-08-02 10:35:00,12.22,12.25,12.21,12.22,134700.0,9.7864,9.8104,9.7784,9.7864,134700.0
2011-08-02 10:40:00,12.22,12.25,12.22,12.23,119600.0,9.7864,9.8104,9.7864,9.7944,119600.0
2011-08-02 10:45:00,12.23,12.24,12.19,12.21,147300.0,9.7944,9.8024,9.7624,9.7784,147300.0
2011-08-02 10:50:00,12.21,12.22,12.16,12.16,214600.0,9.7784,9.7864,9.7384,9.7384,214600.0
2011-08-02 10:55:00,12.16,12.19,12.15,12.17,150000.0,9.7384,9.7624,9.7304,9.7464,150000.0
2011-08-02 11:00:00,12.17,12.17,12.14,12.17,264600.0,9.7464,9.7464,9.7223,9.7464,264600.0
2011-08-02 11:05:00,12.18,12.19,12.16,12.18,174200.0,9.7544,9.7624,9.7384,9.7544,174200.0
2011-08-02 11:10:00,12.18,12.18,12.13,12.15,244900.0,9.7544,9.7544,9.7143,9.7304,244900.0
2011-08-02 11:15:00,12.16,12.18,12.14,12.15,133800.0,9.7384,9.7544,9.7223,9.7304,133800.0
2011-08-02 11:20:00,12.15,12.17,12.12,12.15,135000.0,9.7304,9.7464,9.7063,9.7304,135000.0
2011-08-02 11:25:00,12.15,12.16,12.14,12.14,93900.0,9.7304,9.7384,9.7223,9.7223,93900.0
2011-08-02 11:30:00,12.15,12.17,12.14,12.14,81500.0,9.7304,9.7464,9.7223,9.7223,81500.0
2011-08-02 11:35:00,12.15,12.17,12.14,12.16,92900.0,9.7304,9.7464,9.7223,9.7384,92900.0
2011-08-02 11:40:00,12.16,12.17,12.15,12.17,80400.0,9.7384,9.7464,9.7304,9.7464,80400.0
2011-08-02 11:45:00,12.16,12.17,12.15,12.16,77600.0,9.7384,9.7464,9.7304,9.7384,77600.0
2011-08-02 11:50:00,12.16,12.17,12.14,12.14,218800.0,9.7384,9.7464,9.7223,9.7223,218800.0
2011-08-02 11:55:00,12.15,12.15,12.13,12.15,163600.0,9.7304,9.7304,9.7143,9.7304,163600.0
2011-08-02 12:00:00,12.15,12.15,12.11,12.11,68900.0,9.7304,9.7304,9.6983,9.6983,68900.0
2011-08-02 12:05:00,12.11,12.15,12.11,12.14,121000.0,9.6983,9.7304,9.6983,9.7223,121000.0
2011-08-02 12:10:00,12.14,12.15,12.12,12.13,234900.0,9.7223,9.7304,9.7063,9.7143,234900.0
2011-08-02 12:15:00,12.13,12.14,12.11,12.14,100700.0,9.7143,9.7223,9.6983,9.7223,100700.0
2011-08-02 12:20:00,12.13,12.13,12.11,12.11,160100.0,9.7143,9.7143,9.6983,9.6983,160100.0
2011-08-02 12:25:00,12.11,12.12,12.11,12.11,59900.0,9.6983,9.7063,9.6983,9.6983,59900.0
2011-08-02 12:30:00,12.12,12.12,12.1,12.1,161200.0,9.7063,9.7063,9.6903,9.6903,161200.0
2011-08-02 12:35:00,12.1,12.11,12.07,12.1,311100.0,9.6903,9.6983,9.6663,9.6903,311100.0
2011-08-02 12:40:00,12.09,12.13,12.07,12.07,287900.0,9.6823,9.7143,9.6663,9.6663,287900.0
2011-08-02 12:45:00,12.07,12.08,12.02,12.04,245900.0,9.6663,9.6743,9.6262,9.6423,245900.0
2011-08-02 12:50:00,12.04,12.06,12.03,12.04,194500.0,9.6423,9.6583,9.6343,9.6423,194500.0
2011-08-02 12:55:00,12.04,12.11,12.03,12.11,630400.0,9.6423,9.6983,9.6343,9.6983,630400.0
2011-08-02 13:00:00,12.11,12.15,12.11,12.12,183400.0,9.6983,9.7304,9.6983,9.7063,183400.0
2011-08-02 13:05:00,12.12,12.15,12.09,12.14,671700.0,9.7063,9.7304,9.6823,9.7223,671700.0
2011-08-02 13:10:00,12.13,12.15,12.12,12.12,95200.0,9.7143,9.7304,9.7063,9.7063,95200.0
2011-08-02 13:15:00,12.12,12.16,12.11,12.15,53400.0,9.7063,9.7384,9.6983,9.7304,53400.0
2011-08-02 13:20:00,12.15,12.17,12.14,12.15,157700.0,9.7304,9.7464,9.7223,9.7304,157700.0
2011-08-02 13:25:00,12.15,12.16,12.13,12.13,198900.0,9.7304,9.7384,9.7143,9.7143,198900.0
2011-08-02 13:30:00,12.14,12.17,12.14,12.14,182500.0,9.7223,9.7464,9.7223,9.7223,182500.0
2011-08-02 13:35:00,12.14,12.14,12.1,12.12,124300.0,9.7223,9.7223,9.6903,9.7063,124300.0
2011-08-02 13:40:00,12.11,12.12,12.1,12.11,102900.0,9.6983,9.7063,9.6903,9.6983,102900.0
2011-08-02 13:45:00,12.12,12.15,12.11,12.14,341000.0,9.7063,9.7304,9.6983,9.7223,341000.0
2011-08-02 13:50:00,12.13,12.14,12.11,12.13,349400.0,9.7143,9.7223,9.6983,9.7143,349400.0
2011-08-02 13:55:00,12.13,12.14,12.1,12.11,415800.0,9.7143,9.7223,9.6903,9.6983,415800.0
2011-08-02 14:00:00,12.11,12.12,12.1,12.12,100300.0,9.6983,9.7063,9.6903,9.7063,100300.0
2011-08-02 14:05:00,12.12,12.13,12.11,12.12,108100.0,9.7063,9.7143,9.6983,9.7063,108100.0
2011-08-02 14:10:00,12.12,12.16,12.12,12.16,231100.0,9.7063,9.7384,9.7063,9.7384,231100.0
2011-08-02 14:15:00,12.16,12.16,12.14,12.16,168100.0,9.7384,9.7384,9.7223,9.7384,168100.0
2011-08-02 14:20:00,12.16,12.17,12.13,12.13,152600.0,9.7384,9.7464,9.7143,9.7143,152600.0
2011-08-02 14:25:00,12.14,12.14,12.11,12.12,44500.0,9.7223,9.7223,9.6983,9.7063,44500.0
2011-08-02 14:30:00,12.12,12.13,12.09,12.12,277400.0,9.7063,9.7143,9.6823,9.7063,277400.0
2011-08-02 14:35:00,12.12,12.14,12.11,12.12,224400.0,9.7063,9.7223,9.6983,9.7063,224400.0
2011-08-02 14:40:00,12.12,12.13,12.11,12.12,141700.0,9.7063,9.7143,9.6983,9.7063,141700.0
2011-08-02 14:45:00,12.13,12.14,12.13,12.14,59500.0,9.7143,9.7223,9.7143,9.7223,59500.0
2011-08-02 14:50:00,12.13,12.18,12.13,12.18,249500.0,9.7143,9.7544,9.7143,9.7544,249500.0
2011-08-02 14:55:00,12.18,12.2,12.17,12.19,279900.0,9.7544,9.7704,9.7464,9.7624,279900.0
2011-08-02 15:00:00,12.18,12.2,12.17,12.18,147100.0,9.7544,9.7704,9.7464,9.7544,147100.0
2011-08-02 15:05:00,12.18,12.19,12.17,12.18,224400.0,9.7544,9.7624,9.7464,9.7544,224400.0
2011-08-02 15:10:00,12.18,12.2,12.15,12.15,146800.0,9.7544,9.7704,9.7304,9.7304,146800.0
2011-08-02 15:15:00,12.15,12.18,12.14,12.15,177700.0,9.7304,9.7544,9.7223,9.7304,177700.0
2011-08-02 15:20:00,12.15,12.16,12.12,12.13,131300.0,9.7304,9.7384,9.7063,9.7143,131300.0
2011-08-02 15:25:00,12.12,12.12,12.1,12.11,390800.0,9.7063,9.7063,9.6903,9.6983,390800.0
2011-08-02 15:30:00,12.11,12.12,12.1,12.11,107700.0,9.6983,9.7063,9.6903,9.6983,107700.0
2011-08-02 15:35:00,12.11,12.12,12.1,12.11,132400.0,9.6983,9.7063,9.6903,9.6983,132400.0
2011-08-02 15:40:00,12.12,12.12,12.09,12.11,744200.0,9.7063,9.7063,9.6823,9.6983,744200.0
2011-08-02 15:45:00,12.11,12.13,12.1,12.11,408400.0,9.6983,9.7143,9.6903,9.6983,408400.0
2011-08-02 15:50:00,12.11,12.12,12.1,12.1,624300.0,9.6983,9.7063,9.6903,9.6903,624300.0
2011-08-02 15:55:00,12.11,12.11,12.07,12.08,811600.0,9.6983,9.6983,9.6663,9.6743,811600.0
2011-08-03 09:30:00,12.08,12.13,12.03,12.07,398100.0,9.6743,9.7143,9.6343,9.6663,398100.0
2011-08-03 09:35:00,12.07,12.12,12.01,12.01,254800.0,9.6663,9.7063,9.6182,9.6182,254800.0
2011-08-03 09:40:00,12.02,12.05,12.0,12.01,252900.0,9.6262,9.6503,9.6102,9.6182,252900.0
2011-08-03 09:45:00,12.0,12.03,12.0,12.01,142700.0,9.6102,9.6343,9.6102,9.6182,142700.0
2011-08-03 09:50:00,12.02,12.11,12.01,12.11,179000.0,9.6262,9.6983,9.6182,9.6983,179000.0
2011-08-03 09:55:00,12.11,12.16,12.11,12.15,238900.0,9.6983,9.7384,9.6983,9.7304,238900.0
2011-08-03 10:00:00,12.16,12.18,12.12,12.13,395600.0,9.7384,9.7544,9.7063,9.7143,395600.0
2011-08-03 10:05:00,12.13,12.14,12.08,12.09,294100.0,9.7143,9.7223,9.6743,9.6823,294100.0
2011-08-03 10:10:00,12.09,12.11,12.03,12.06,179300.0,9.6823,9.6983,9.6343,9.6583,179300.0
2011-08-03 10:15:00,12.06,12.07,12.03,12.04,163900.0,9.6583,9.6663,9.6343,9.6423,163900.0
2011-08-03 10:20:00,12.04,12.05,11.97,11.99,432400.0,9.6423,9.6503,9.5862,9.6022,432400.0
2011-08-03 10:25:00,11.99,12.05,11.99,12.03,191000.0,9.6022,9.6503,9.6022,9.6343,191000.0
2011-08-03 10:30:00,12.02,12.02,11.92,11.95,442700.0,9.6262,9.6262,9.5462,9.5702,442700.0
2011-08-03 10:35:00,11.95,11.98,11.88,11.94,494400.0,9.5702,9.5942,9.5141,9.5622,494400.0
2011-08-03 10:40:00,11.94,12.0,11.91,11.98,477400.0,9.5622,9.6102,9.5381,9.5942,477400.0
2011-08-03 10:45:00,11.98,11.99,11.95,11.98,293100.0,9.5942,9.6022,9.5702,9.5942,293100.0
2011-08-03 10:50:00,11.99,12.03,11.96,12.03,338800.0,9.6022,9.6343,9.5782,9.6343,338800.0
2011-08-03 10:55:00,12.03,12.05,12.01,12.05,240300.0,9.6343,9.6503,9.6182,9.6503,240300.0
2011-08-03 11:00:00,12.05,12.1,12.02,12.06,273700.0,9.6503,9.6903,9.6262,9.6583,273700.0
2011-08-03 11:05:00,12.05,12.07,12.03,12.05,317100.0,9.6503,9.6663,9.6343,9.6503,317100.0
2011-08-03 11:10:00,12.06,12.13,12.05,12.11,356000.0,9.6583,9.7143,9.6503,9.6983,356000.0
2011-08-03 11:15:00,12.12,12.2,12.1,12.18,386900.0,9.7063,9.7704,9.6903,9.7544,386900.0
2011-08-03 11:20:00,12.18,12.19,12.13,12.15,564400.0,9.7544,9.7624,9.7143,9.7304,564400.0
2011-08-03 11:25:00,12.14,12.15,12.11,12.12,348600.0,9.7223,9.7304,9.6983,9.7063,348600.0
2011-08-03 11:30:00,12.12,12.16,12.12,12.14,249200.0,9.7063,9.7384,9.7063,9.7223,249200.0
2011-08-03 11:35:00,12.15,12.2,12.14,12.17,226700.0,9.7304,9.7704,9.7223,9.7464,226700.0
2011-08-03 11:40:00,12.17,12.18,12.1,12.11,256200.0,9.7464,9.7544,9.6903,9.6983,256200.0
2011-08-03 11:45:00,12.11,12.13,12.09,12.12,258100.0,9.6983,9.7143,9.6823,9.7063,258100.0
2011-08-03 11:50:00,12.13,12.14,12.11,12.13,183500.0,9.7143,9.7223,9.6983,9.7143,183500.0
2011-08-03 11:55:00,12.13,12.14,12.08,12.09,161300.0,9.7143,9.7223,9.6743,9.6823,161300.0
2011-08-03 12:00:00,12.09,12.1,12.03,12.06,242500.0,9.6823,9.6903,9.6343,9.6583,242500.0
2011-08-03 12:05:00,12.05,12.08,12.05,12.08,190700.0,9.6503,9.6743,9.6503,9.6743,190700.0
2011-08-03 12:10:00,12.08,12.09,12.06,12.06,89300.0,9.6743,9.6823,9.6583,9.6583,89300.0
2011-08-03 12:15:00,12.06,12.07,12.02,12.02,174700.0,9.6583,9.6663,9.6262,9.6262,174700.0
2011-08-03 12:20:00,12.02,12.03,11.99,12.02,160400.0,9.6262,9.6343,9.6022,9.6262,160400.0
2011-08-03 12:25:00,12.02,12.03,12.0,12.01,446800.0,9.6262,9.6343,9.6102,9.6182,446800.0
2011-08-03 12:30:00,12.01,12.02,11.99,12.0,230000.0,9.6182,9.6262,9.6022,9.6102,230000.0
2011-08-03 12:35:00,12.0,12.04,12.0,12.03,94100.0,9.6102,9.6423,9.6102,9.6343,94100.0
2011-08-03 12:40:00,12.03,12.04,12.02,12.04,35000.0,9.6343,9.6423,9.6262,9.6423,35000.0
2011-08-03 12:45:00,12.04,12.05,12.02,12.04,66000.0,9.6423,9.6503,9.6262,9.6423,66000.0
2011-08-03 12:50:00,12.04,12.08,12.04,12.05,99700.0,9.6423,9.6743,9.6423,9.6503,99700.0
2011-08-03 12:55:00,12.04,12.05,12.03,12.04,120300.0,9.6423,9.6503,9.6343,9.6423,120300.0
2011-08-03 13:00:00,12.04,12.05,12.0,12.0,109200.0,9.6423,9.6503,9.6102,9.6102,109200.0
2011-08-03 13:05:00,12.0,12.02,12.0,12.02,131200.0,9.6102,9.6262,9.6102,9.6262,131200.0
2011-08-03 13:10:00,12.02,12.03,12.0,12.02,69100.0,9.6262,9.6343,9.6102,9.6262,69100.0
2011-08-03 13:15:00,12.02,12.04,12.01,12.04,118100.0,9.6262,9.6423,9.6182,9.6423,118100.0
2011-08-03 13:20:00,12.03,12.08,12.03,12.07,88800.0,9.6343,9.6743,9.6343,9.6663,88800.0
2011-08-03 13:25:00,12.07,12.08,12.06,12.08,172900.0,9.6663,9.6743,9.6583,9.6743,172900.0
2011-08-03 13:30:00,12.09,12.15,12.09,12.15,153700.0,9.6823,9.7304,9.6823,9.7304,153700.0
2011-08-03 13:35:00,12.15,12.15,12.1,12.15,279700.0,9.7304,9.7304,9.6903,9.7304,279700.0
2011-08-03 13:40:00,12.15,12.18,12.13,12.15,149500.0,9.7304,9.7544,9.7143,9.7304,149500.0
2011-08-03 13:45:00,12.16,12.19,12.16,12.17,230400.0,9.7384,9.7624,9.7384,9.7464,230400.0
2011-08-03 13:50:00,12.17,12.18,12.15,12.16,37200.0,9.7464,9.7544,9.7304,9.7384,37200.0
2011-08-03 13:55:00,12.16,12.17,12.13,12.14,111900.0,9.7384,9.7464,9.7143,9.7223,111900.0
2011-08-03 14:00:00,12.15,12.19,12.14,12.19,264100.0,9.7304,9.7624,9.7223,9.7624,264100.0
2011-08-03 14:05:00,12.19,12.2,12.15,12.16,167800.0,9.7624,9.7704,9.7304,9.7384,167800.0
2011-08-03 14:10:00,12.16,12.19,12.16,12.18,179000.0,9.7384,9.7624,9.7384,9.7544,179000.0
2011-08-03 14:15:00,12.18,12.19,12.15,12.15,202600.0,9.7544,9.7624,9.7304,9.7304,202600.0
2011-08-03 14:20:00,12.16,12.18,12.14,12.16,160500.0,9.7384,9.7544,9.7223,9.7384,160500.0
2011-08-03 14:25:00,12.16,12.17,12.12,12.13,183400.0,9.7384,9.7464,9.7063,9.7143,183400.0
2011-08-03 14:30:00,12.13,12.15,12.11,12.13,167200.0,9.7143,9.7304,9.6983,9.7143,167200.0
2011-08-03 14:35:00,12.12,12.14,12.12,12.13,57100.0,9.7063,9.7223,9.7063,9.7143,57100.0
2011-08-03 14:40:00,12.13,12.15,12.12,12.13,187400.0,9.7143,9.7304,9.7063,9.7143,187400.0
2011-08-03 14:45:00,12.13,12.16,12.12,12.15,364900.0,9.7143,9.7384,9.7063,9.7304,364900.0
2011-08-03 14:50:00,12.15,12.16,12.13,12.15,142500.0,9.7304,9.7384,9.7143,9.7304,142500.0
2011-08-03 14:55:00,12.16,12.19,12.15,12.18,168300.0,9.7384,9.7624,9.7304,9.7544,168300.0
2011-08-03 15:00:00,12.17,12.2,12.17,12.19,239900.0,9.7464,9.7704,9.7464,9.7624,239900.0
2011-08-03 15:05:00,12.19,12.19,12.14,12.14,73800.0,9.7624,9.7624,9.7223,9.7223,73800.0
2011-08-03 15:10:00,12.14,12.17,12.14,12.15,178800.0,9.7223,9.7464,9.7223,9.7304,178800.0
2011-08-03 15:15:00,12.15,12.19,12.14,12.19,211800.0,9.7304,9.7624,9.7223,9.7624,211800.0
2011-08-03 15:20:00,12.18,12.22,12.17,12.21,195100.0,9.7544,9.7864,9.7464,9.7784,195100.0
2011-08-03 15:25:00,12.22,12.23,12.19,12.2,180500.0,9.7864,9.7944,9.7624,9.7704,180500.0
2011-08-03 15:30:00,12.2,12.2,12.16,12.16,187900.0,9.7704,9.7704,9.7384,9.7384,187900.0
2011-08-03 15:35:00,12.16,12.18,12.14,12.17,174900.0,9.7384,9.7544,9.7223,9.7464,174900.0
2011-08-03 15:40:00,12.17,12.2,12.15,12.19,254000.0,9.7464,9.7704,9.7304,9.7624,254000.0
2011-08-03 15:45:00,12.19,12.2,12.17,12.2,267700.0,9.7624,9.7704,9.7464,9.7704,267700.0
2011-08-03 15:50:00,12.2,12.24,12.19,12.23,943600.0,9.7704,9.8024,9.7624,9.7944,943600.0
2011-08-03 15:55:00,12.23,12.24,12.21,12.22,1041400.0,9.7944,9.8024,9.7784,9.7864,1041400.0
2011-08-04 09:30:00,12.02,12.02,11.83,11.94,702200.0,9.6262,9.6262,9.4741,9.5622,702200.0
2011-08-04 09:35:00,11.94,11.96,11.89,11.93,303800.0,9.5622,9.5782,9.5221,9.5542,303800.0
2011-08-04 09:40:00,11.93,12.0,11.9,11.94,343800.0,9.5542,9.6102,9.5301,9.5622,343800.0
2011-08-04 09:45:00,11.94,11.99,11.91,11.91,223200.0,9.5622,9.6022,9.5381,9.5381,223200.0
2011-08-04 09:50:00,11.91,11.91,11.86,11.9,390100.0,9.5381,9.5381,9.4981,9.5301,390100.0
2011-08-04 09:55:00,11.9,11.96,11.88,11.93,326200.0,9.5301,9.5782,9.5141,9.5542,326200.0
2011-08-04 10:00:00,11.92,11.96,11.88,11.89,410200.0,9.5462,9.5782,9.5141,9.5221,410200.0
2011-08-04 10:05:00,11.89,11.92,11.85,11.87,420800.0,9.5221,9.5462,9.4901,9.5061,420800.0
2011-08-04 10:10:00,11.87,11.87,11.81,11.85,449400.0,9.5061,9.5061,9.4581,9.4901,449400.0
2011-08-04 10:15:00,11.85,11.85,11.78,11.79,420400.0,9.4901,9.4901,9.434,9.442,420400.0
2011-08-04 10:20:00,11.79,11.84,11.79,11.81,405300.0,9.442,9.4821,9.442,9.4581,405300.0
2011-08-04 10:25:00,11.82,11.88,11.82,11.86,357200.0,9.4661,9.5141,9.4661,9.4981,357200.0
2011-08-04 10:30:00,11.86,11.9,11.85,11.88,277900.0,9.4981,9.5301,9.4901,9.5141,277900.0
2011-08-04 10:35:00,11.88,11.88,11.82,11.86,399400.0,9.5141,9.5141,9.4661,9.4981,399400.0
2011-08-04 10:40:00,11.86,11.86,11.79,11.8,377100.0,9.4981,9.4981,9.442,9.4501,377100.0
2011-08-04 10:45:00,11.81,11.82,11.78,11.82,350500.0,9.4581,9.4661,9.434,9.4661,350500.0
2011-08-04 10:50:00,11.82,11.84,11.77,11.78,276100.0,9.4661,9.4821,9.426,9.434,276100.0
2011-08-04 10:55:00,11.79,11.79,11.75,11.76,516300.0,9.442,9.442,9.41,9.418,516300.0
2011-08-04 11:00:00,11.76,11.81,11.73,11.79,459200.0,9.418,9.4581,9.394,9.442,459200.0
2011-08-04 11:05:00,11.79,11.81,11.76,11.76,256400.0,9.442,9.4581,9.418,9.418,256400.0
2011-08-04 11:10:00,11.77,11.79,11.75,11.79,343700.0,9.426,9.442,9.41,9.442,343700.0
2011-08-04 11:15:00,11.79,11.84,11.79,11.83,201600.0,9.442,9.4821,9.442,9.4741,201600.0
2011-08-04 11:20:00,11.83,11.86,11.78,11.79,385500.0,9.4741,9.4981,9.434,9.442,385500.0
2011-08-04 11:25:00,11.79,11.81,11.76,11.77,313900.0,9.442,9.4581,9.418,9.426,313900.0
2011-08-04 11:30:00,11.76,11.84,11.76,11.83,460600.0,9.418,9.4821,9.418,9.4741,460600.0
2011-08-04 11:35:00,11.83,11.84,11.8,11.84,283100.0,9.4741,9.4821,9.4501,9.4821,283100.0
2011-08-04 11:40:00,11.84,11.84,11.77,11.78,319900.0,9.4821,9.4821,9.426,9.434,319900.0
2011-08-04 11:45:00,11.78,11.79,11.7,11.72,534200.0,9.434,9.442,9.37,9.386,534200.0
2011-08-04 11:50:00,11.72,11.75,11.7,11.73,345500.0,9.386,9.41,9.37,9.394,345500.0
2011-08-04 11:55:00,11.73,11.76,11.72,11.76,230200.0,9.394,9.418,9.386,9.418,230200.0
2011-08-04 12:00:00,11.76,11.77,11.73,11.77,310400.0,9.418,9.426,9.394,9.426,310400.0
2011-08-04 12:05:00,11.76,11.79,11.74,11.76,219800.0,9.418,9.442,9.402,9.418,219800.0
2011-08-04 12:10:00,11.76,11.8,11.75,11.78,401100.0,9.418,9.4501,9.41,9.434,401100.0
2011-08-04 12:15:00,11.79,11.8,11.77,11.79,241500.0,9.442,9.4501,9.426,9.442,241500.0
2011-08-04 12:20:00,11.79,11.81,11.78,11.8,212800.0,9.442,9.4581,9.434,9.4501,212800.0
2011-08-04 12:25:00,11.79,11.84,11.78,11.82,272100.0,9.442,9.4821,9.434,9.4661,272100.0
2011-08-04 12:30:00,11.82,11.86,11.81,11.86,290600.0,9.4661,9.4981,9.4581,9.4981,290600.0
2011-08-04 12:35:00,11.85,11.86,11.82,11.84,340200.0,9.4901,9.4981,9.4661,9.4821,340200.0
2011-08-04 12:40:00,11.84,11.84,11.83,11.83,78400.0,9.4821,9.4821,9.4741,9.4741,78400.0
2011-08-04 12:45:00,11.84,11.86,11.83,11.86,331800.0,9.4821,9.4981,9.4741,9.4981,331800.0
2011-08-04 12:50:00,11.85,11.86,11.81,11.83,432900.0,9.4901,9.4981,9.4581,9.4741,432900.0
2011-08-04 12:55:00,11.83,11.83,11.79,11.79,115000.0,9.4741,9.4741,9.442,9.442,115000.0
2011-08-04 13:00:00,11.79,11.83,11.78,11.78,188500.0,9.442,9.4741,9.434,9.434,188500.0
2011-08-04 13:05:00,11.78,11.84,11.78,11.84,184400.0,9.434,9.4821,9.434,9.4821,184400.0
2011-08-04 13:10:00,11.83,11.84,11.79,11.81,200500.0,9.4741,9.4821,9.442,9.4581,200500.0
2011-08-04 13:15:00,11.8,11.81,11.8,11.8,47300.0,9.4501,9.4581,9.4501,9.4501,47300.0
2011-08-04 13:20:00,11.8,11.83,11.8,11.81,172600.0,9.4501,9.4741,9.4501,9.4581,172600.0
2011-08-04 13:25:00,11.82,11.84,11.82,11.83,143200.0,9.4661,9.4821,9.4661,9.4741,143200.0
2011-08-04 13:30:00,11.82,11.82,11.79,11.79,87400.0,9.4661,9.4661,9.442,9.442,87400.0
2011-08-04 13:35:00,11.79,11.8,11.78,11.78,306200.0,9.442,9.4501,9.434,9.434,306200.0
2011-08-04 13:40:00,11.78,11.79,11.76,11.77,363100.0,9.434,9.442,9.418,9.426,363100.0
2011-08-04 13:45:00,11.77,11.77,11.74,11.77,143800.0,9.426,9.426,9.402,9.426,143800.0
2011-08-04 13:50:00,11.77,11.79,11.76,11.77,232400.0,9.426,9.442,9.418,9.426,232400.0
2011-08-04 13:55:00,11.77,11.79,11.75,11.76,234400.0,9.426,9.442,9.41,9.418,234400.0
2011-08-04 14:00:00,11.76,11.77,11.71,11.75,379700.0,9.418,9.426,9.378,9.41,379700.0
2011-08-04 14:05:00,11.76,11.76,11.71,11.74,248500.0,9.418,9.418,9.378,9.402,248500.0
2011-08-04 14:10:00,11.73,11.74,11.69,11.71,221500.0,9.394,9.402,9.362,9.378,221500.0
2011-08-04 14:15:00,11.7,11.72,11.68,11.69,289100.0,9.37,9.386,9.354,9.362,289100.0
2011-08-04 14:20:00,11.69,11.7,11.66,11.67,451200.0,9.362,9.37,9.3379,9.3459,451200.0
2011-08-04 14:25:00,11.67,11.67,11.63,11.66,865100.0,9.3459,9.3459,9.3139,9.3379,865100.0
2011-08-04 14:30:00,11.66,11.71,11.64,11.71,424600.0,9.3379,9.378,9.3219,9.378,424600.0
2011-08-04 14:35:00,11.71,11.73,11.69,11.72,196400.0,9.378,9.394,9.362,9.386,196400.0
2011-08-04 14:40:00,11.71,11.74,11.7,11.72,385300.0,9.378,9.402,9.37,9.386,385300.0
2011-08-04 14:45:00,11.72,11.76,11.71,11.74,266000.0,9.386,9.418,9.378,9.402,266000.0
2011-08-04 14:50:00,11.74,11.74,11.73,11.73,54800.0,9.402,9.402,9.394,9.394,54800.0
2011-08-04 14:55:00,11.73,11.74,11.69,11.7,193300.0,9.394,9.402,9.362,9.37,193300.0
2011-08-04 15:00:00,11.7,11.72,11.67,11.71,221000.0,9.37,9.386,9.3459,9.378,221000.0
2011-08-04 15:05:00,11.71,11.75,11.71,11.72,173900.0,9.378,9.41,9.378,9.386,173900.0
2011-08-04 15:10:00,11.72,11.73,11.67,11.67,274600.0,9.386,9.394,9.3459,9.3459,274600.0
2011-08-04 15:15:00,11.67,11.67,11.61,11.63,305800.0,9.3459,9.3459,9.2979,9.3139,305800.0
2011-08-04 15:20:00,11.63,11.64,11.6,11.62,343600.0,9.3139,9.3219,9.2899,9.3059,343600.0
2011-08-04 15:25:00,11.61,11.63,11.58,11.58,580500.0,9.2979,9.3139,9.2739,9.2739,580500.0
2011-08-04 15:30:00,11.58,11.61,11.57,11.59,587100.0,9.2739,9.2979,9.2659,9.2819,587100.0
2011-08-04 15:35:00,11.59,11.62,11.57,11.61,540600.0,9.2819,9.3059,9.2659,9.2979,540600.0
2011-08-04 15:40:00,11.61,11.62,11.54,11.55,735500.0,9.2979,9.3059,9.2418,9.2498,735500.0
2011-08-04 15:45:00,11.55,11.58,11.54,11.57,749200.0,9.2498,9.2739,9.2418,9.2659,749200.0
2011-08-04 15:50:00,11.57,11.58,11.5,11.52,1187600.0,9.2659,9.2739,9.2098,9.2258,1187600.0
2011-08-04 15:55:00,11.52,11.52,11.48,11.48,1368200.0,9.2258,9.2258,9.1938,9.1938,1368200.0
2011-08-05 09:30:00,11.64,11.93,11.63,11.84,800400.0,9.3219,9.5542,9.3139,9.4821,800400.0
2011-08-05 09:35:00,11.84,11.88,11.69,11.73,420300.0,9.4821,9.5141,9.362,9.394,420300.0
2011-08-05 09:40:00,11.72,11.74,11.58,11.59,309300.0,9.386,9.402,9.2739,9.2819,309300.0
2011-08-05 09:45:00,11.59,11.63,11.56,11.59,322000.0,9.2819,9.3139,9.2579,9.2819,322000.0
2011-08-05 09:50:00,11.59,11.6,11.35,11.38,568000.0,9.2819,9.2899,9.0897,9.1137,568000.0
2011-08-05 09:55:00,11.38,11.53,11.37,11.4,633400.0,9.1137,9.2338,9.1057,9.1297,633400.0
2011-08-05 10:00:00,11.4,11.49,11.38,11.45,903500.0,9.1297,9.2018,9.1137,9.1698,903500.0
2011-08-05 10:05:00,11.45,11.59,11.45,11.58,495300.0,9.1698,9.2819,9.1698,9.2739,495300.0
2011-08-05 10:10:00,11.58,11.6,11.49,11.54,633600.0,9.2739,9.2899,9.2018,9.2418,633600.0
2011-08-05 10:15:00,11.55,11.68,11.54,11.64,553400.0,9.2498,9.354,9.2418,9.3219,553400.0
2011-08-05 10:20:00,11.64,11.67,11.61,11.66,390300.0,9.3219,9.3459,9.2979,9.3379,390300.0
2011-08-05 10:25:00,11.67,11.69,11.62,11.63,462200.0,9.3459,9.362,9.3059,9.3139,462200.0
2011-08-05 10:30:00,11.62,11.63,11.55,11.57,340600.0,9.3059,9.3139,9.2498,9.2659,340600.0
2011-08-05 10:35:00,11.57,11.59,11.53,11.57,268400.0,9.2659,9.2819,9.2338,9.2659,268400.0
2011-08-05 10:40:00,11.57,11.6,11.55,11.58,435100.0,9.2659,9.2899,9.2498,9.2739,435100.0
2011-08-05 10:45:00,11.56,11.58,11.53,11.56,408300.0,9.2579,9.2739,9.2338,9.2579,408300.0
2011-08-05 10:50:00,11.57,11.57,11.53,11.55,243800.0,9.2659,9.2659,9.2338,9.2498,243800.0
2011-08-05 10:55:00,11.54,11.54,11.48,11.54,266300.0,9.2418,9.2418,9.1938,9.2418,266300.0
2011-08-05 11:00:00,11.53,11.54,11.46,11.46,322000.0,9.2338,9.2418,9.1778,9.1778,322000.0
2011-08-05 11:05:00,11.46,11.48,11.42,11.44,389700.0,9.1778,9.1938,9.1457,9.1617,389700.0
2011-08-05 11:10:00,11.45,11.45,11.38,11.4,427000.0,9.1698,9.1698,9.1137,9.1297,427000.0
2011-08-05 11:15:00,11.4,11.42,11.37,11.41,588900.0,9.1297,9.1457,9.1057,9.1377,588900.0
2011-08-05 11:20:00,11.4,11.41,11.34,11.39,285100.0,9.1297,9.1377,9.0817,9.1217,285100.0
2011-08-05 11:25:00,11.39,11.51,11.38,11.43,882800.0,9.1217,9.2178,9.1137,9.1537,882800.0
2011-08-05 11:30:00,11.43,11.44,11.39,11.43,520600.0,9.1537,9.1617,9.1217,9.1537,520600.0
2011-08-05 11:35:00,11.43,11.44,11.37,11.38,392900.0,9.1537,9.1617,9.1057,9.1137,392900.0
2011-08-05 11:40:00,11.38,11.38,11.31,11.33,499800.0,9.1137,9.1137,9.0576,9.0737,499800.0
2011-08-05 11:45:00,11.32,11.32,11.21,11.22,540300.0,9.0656,9.0656,8.9776,8.9856,540300.0
2011-08-05 11:50:00,11.21,11.25,11.21,11.22,292800.0,8.9776,9.0096,8.9776,8.9856,292800.0
2011-08-05 11:55:00,11.22,11.23,11.1,11.16,496500.0,8.9856,8.9936,8.8895,8.9375,496500.0
2011-08-05 12:00:00,11.16,11.2,11.14,11.18,509600.0,8.9375,8.9695,8.9215,8.9535,509600.0
2011-08-05 12:05:00,11.18,11.27,11.16,11.26,485000.0,8.9535,9.0256,8.9375,9.0176,485000.0
2011-08-05 12:10:00,11.26,11.34,11.25,11.33,632300.0,9.0176,9.0817,9.0096,9.0737,632300.0
2011-08-05 12:15:00,11.33,11.44,11.32,11.38,554400.0,9.0737,9.1617,9.0656,9.1137,554400.0
2011-08-05 12:20:00,11.38,11.42,11.33,11.41,417700.0,9.1137,9.1457,9.0737,9.1377,417700.0
2011-08-05 12:25:00,11.41,11.42,11.33,11.35,444800.0,9.1377,9.1457,9.0737,9.0897,444800.0
2011-08-05 12:30:00,11.35,11.41,11.32,11.4,354000.0,9.0897,9.1377,9.0656,9.1297,354000.0
2011-08-05 12:35:00,11.4,11.53,11.39,11.5,420000.0,9.1297,9.2338,9.1217,9.2098,420000.0
2011-08-05 12:40:00,11.51,11.63,11.44,11.61,743100.0,9.2178,9.3139,9.1617,9.2979,743100.0
2011-08-05 12:45:00,11.61,11.69,11.58,11.67,583700.0,9.2979,9.362,9.2739,9.3459,583700.0
2011-08-05 12:50:00,11.66,11.71,11.62,11.64,364400.0,9.3379,9.378,9.3059,9.3219,364400.0
2011-08-05 12:55:00,11.64,11.67,11.61,11.64,477600.0,9.3219,9.3459,9.2979,9.3219,477600.0
2011-08-05 13:00:00,11.63,11.7,11.58,11.59,387000.0,9.3139,9.37,9.2739,9.2819,387000.0
2011-08-05 13:05:00,11.59,11.64,11.53,11.6,526700.0,9.2819,9.3219,9.2338,9.2899,526700.0
2011-08-05 13:10:00,11.59,11.64,11.58,11.6,315300.0,9.2819,9.3219,9.2739,9.2899,315300.0
2011-08-05 13:15:00,11.61,11.68,11.61,11.67,247900.0,9.2979,9.354,9.2979,9.3459,247900.0
2011-08-05 13:20:00,11.67,11.7,11.66,11.66,169000.0,9.3459,9.37,9.3379,9.3379,169000.0
2011-08-05 13:25:00,11.66,11.67,11.63,11.65,172300.0,9.3379,9.3459,9.3139,9.3299,172300.0
2011-08-05 13:30:00,11.65,11.67,11.62,11.64,171900.0,9.3299,9.3459,9.3059,9.3219,171900.0
2011-08-05 13:35:00,11.64,11.64,11.58,11.6,235000.0,9.3219,9.3219,9.2739,9.2899,235000.0
2011-08-05 13:40:00,11.6,11.62,11.55,11.61,239900.0,9.2899,9.3059,9.2498,9.2979,239900.0
2011-08-05 13:45:00,11.62,11.63,11.57,11.63,269400.0,9.3059,9.3139,9.2659,9.3139,269400.0
2011-08-05 13:50:00,11.63,11.71,11.62,11.69,337300.0,9.3139,9.378,9.3059,9.362,337300.0
2011-08-05 13:55:00,11.69,11.69,11.61,11.61,454200.0,9.362,9.362,9.2979,9.2979,454200.0
2011-08-05 14:00:00,11.61,11.64,11.6,11.6,319100.0,9.2979,9.3219,9.2899,9.2899,319100.0
2011-08-05 14:05:00,11.6,11.61,11.55,11.55,155400.0,9.2899,9.2979,9.2498,9.2498,155400.0
2011-08-05 14:10:00,11.54,11.56,11.5,11.55,182900.0,9.2418,9.2579,9.2098,9.2498,182900.0
2011-08-05 14:15:00,11.55,11.55,11.52,11.55,131700.0,9.2498,9.2498,9.2258,9.2498,131700.0
2011-08-05 14:20:00,11.55,11.59,11.55,11.57,149700.0,9.2498,9.2819,9.2498,9.2659,149700.0
2011-08-05 14:25:00,11.58,11.58,11.54,11.55,195200.0,9.2739,9.2739,9.2418,9.2498,195200.0
2011-08-05 14:30:00,11.55,11.55,11.51,11.53,154700.0,9.2498,9.2498,9.2178,9.2338,154700.0
2011-08-05 14:35:00,11.52,11.56,11.52,11.55,89900.0,9.2258,9.2579,9.2258,9.2498,89900.0
2011-08-05 14:40:00,11.55,11.55,11.52,11.54,94200.0,9.2498,9.2498,9.2258,9.2418,94200.0
2011-08-05 14:45:00,11.53,11.54,11.5,11.5,141300.0,9.2338,9.2418,9.2098,9.2098,141300.0
2011-08-05 14:50:00,11.5,11.51,11.46,11.49,365700.0,9.2098,9.2178,9.1778,9.2018,365700.0
2011-08-05 14:55:00,11.49,11.5,11.46,11.48,319100.0,9.2018,9.2098,9.1778,9.1938,319100.0
2011-08-05 15:00:00,11.49,11.51,11.41,11.43,316900.0,9.2018,9.2178,9.1377,9.1537,316900.0
2011-08-05 15:05:00,11.43,11.43,11.33,11.37,468000.0,9.1537,9.1537,9.0737,9.1057,468000.0
2011-08-05 15:10:00,11.37,11.43,11.35,11.41,355400.0,9.1057,9.1537,9.0897,9.1377,355400.0
2011-08-05 15:15:00,11.41,11.43,11.39,11.39,195200.0,9.1377,9.1537,9.1217,9.1217,195200.0
2011-08-05 15:20:00,11.39,11.45,11.39,11.45,295300.0,9.1217,9.1698,9.1217,9.1698,295300.0
2011-08-05 15:25:00,11.44,11.45,11.38,11.39,336900.0,9.1617,9.1698,9.1137,9.1217,336900.0
2011-08-05 15:30:00,11.38,11.44,11.38,11.43,494700.0,9.1137,9.1617,9.1137,9.1537,494700.0
2011-08-05 15:35:00,11.43,11.5,11.41,11.49,360300.0,9.1537,9.2098,9.1377,9.2018,360300.0
2011-08-05 15:40:00,11.49,11.51,11.47,11.5,329900.0,9.2018,9.2178,9.1858,9.2098,329900.0
2011-08-05 15:45:00,11.49,11.5,11.43,11.46,412500.0,9.2018,9.2098,9.1537,9.1778,412500.0
2011-08-05 15:50:00,11.46,11.46,11.43,11.46,411400.0,9.1778,9.1778,9.1537,9.1778,411400.0
2011-08-05 15:55:00,11.46,11.47,11.44,11.44,753700.0,9.1778,9.1858,9.1617,9.1617,753700.0
2011-08-08 09:30:00,11.13,11.27,11.1,11.26,624800.0,8.9135,9.0256,8.8895,9.0176,624800.0
2011-08-08 09:35:00,11.27,11.4,11.24,11.39,452400.0,9.0256,9.1297,9.0016,9.1217,452400.0
2011-08-08 09:40:00,11.4,11.5,11.38,11.47,807800.0,9.1297,9.2098,9.1137,9.1858,807800.0
2011-08-08 09:45:00,11.47,11.48,11.38,11.4,514300.0,9.1858,9.1938,9.1137,9.1297,514300.0
2011-08-08 09:50:00,11.41,11.48,11.39,11.41,493400.0,9.1377,9.1938,9.1217,9.1377,493400.0
2011-08-08 09:55:00,11.41,11.44,11.15,11.41,325200.0,9.1377,9.1617,8.9295,9.1377,325200.0
2011-08-08 10:00:00,11.41,11.45,11.37,11.38,333400.0,9.1377,9.1698,9.1057,9.1137,333400.0
2011-08-08 10:05:00,11.38,11.45,11.38,11.42,352800.0,9.1137,9.1698,9.1137,9.1457,352800.0
2011-08-08 10:10:00,11.42,11.43,11.37,11.37,242200.0,9.1457,9.1537,9.1057,9.1057,242200.0
2011-08-08 10:15:00,11.37,11.37,11.24,11.29,569100.0,9.1057,9.1057,9.0016,9.0416,569100.0
2011-08-08 10:20:00,11.29,11.31,11.24,11.24,451500.0,9.0416,9.0576,9.0016,9.0016,451500.0
2011-08-08 10:25:00,11.24,11.24,11.14,11.16,443300.0,9.0016,9.0016,8.9215,8.9375,443300.0
2011-08-08 10:30:00,11.16,11.21,11.13,11.15,516600.0,8.9375,8.9776,8.9135,8.9295,516600.0
2011-08-08 10:35:00,11.16,11.27,11.14,11.27,1054000.0,8.9375,9.0256,8.9215,9.0256,1054000.0
2011-08-08 10:40:00,11.28,11.32,11.25,11.28,521100.0,9.0336,9.0656,9.0096,9.0336,521100.0
2011-08-08 10:45:00,11.28,11.35,11.22,11.35,427800.0,9.0336,9.0897,8.9856,9.0897,427800.0
2011-08-08 10:50:00,11.36,11.37,11.34,11.36,360700.0,9.0977,9.1057,9.0817,9.0977,360700.0
2011-08-08 10:55:00,11.37,11.37,11.31,11.32,268400.0,9.1057,9.1057,9.0576,9.0656,268400.0
2011-08-08 11:00:00,11.31,11.34,11.28,11.34,269400.0,9.0576,9.0817,9.0336,9.0817,269400.0
2011-08-08 11:05:00,11.33,11.45,11.33,11.44,365100.0,9.0737,9.1698,9.0737,9.1617,365100.0
2011-08-08 11:10:00,11.43,11.48,11.43,11.44,350800.0,9.1537,9.1938,9.1537,9.1617,350800.0
2011-08-08 11:15:00,11.44,11.46,11.41,11.44,280300.0,9.1617,9.1778,9.1377,9.1617,280300.0
2011-08-08 11:20:00,11.44,11.44,11.39,11.42,254600.0,9.1617,9.1617,9.1217,9.1457,254600.0
2011-08-08 11:25:00,11.42,11.44,11.37,11.42,331400.0,9.1457,9.1617,9.1057,9.1457,331400.0
2011-08-08 11:30:00,11.42,11.42,11.36,11.38,269300.0,9.1457,9.1457,9.0977,9.1137,269300.0
2011-08-08 11:35:00,11.38,11.39,11.36,11.37,243500.0,9.1137,9.1217,9.0977,9.1057,243500.0
2011-08-08 11:40:00,11.38,11.44,11.37,11.38,310800.0,9.1137,9.1617,9.1057,9.1137,310800.0
2011-08-08 11:45:00,11.39,11.44,11.37,11.43,246600.0,9.1217,9.1617,9.1057,9.1537,246600.0
2011-08-08 11:50:00,11.43,11.47,11.41,11.45,267500.0,9.1537,9.1858,9.1377,9.1698,267500.0
2011-08-08 11:55:00,11.45,11.46,11.37,11.39,356100.0,9.1698,9.1778,9.1057,9.1217,356100.0
2011-08-08 12:00:00,11.38,11.38,11.3,11.3,377000.0,9.1137,9.1137,9.0496,9.0496,377000.0
2011-08-08 12:05:00,11.3,11.33,11.28,11.33,220100.0,9.0496,9.0737,9.0336,9.0737,220100.0
2011-08-08 12:10:00,11.32,11.34,11.31,11.34,129800.0,9.0656,9.0817,9.0576,9.0817,129800.0
2011-08-08 12:15:00,11.33,11.33,11.24,11.26,278900.0,9.0737,9.0737,9.0016,9.0176,278900.0
2011-08-08 12:20:00,11.26,11.34,11.24,11.33,172000.0,9.0176,9.0817,9.0016,9.0737,172000.0
2011-08-08 12:25:00,11.32,11.33,11.28,11.29,104200.0,9.0656,9.0737,9.0336,9.0416,104200.0
2011-08-08 12:30:00,11.29,11.31,11.28,11.3,154900.0,9.0416,9.0576,9.0336,9.0496,154900.0
2011-08-08 12:35:00,11.3,11.33,11.3,11.3,137900.0,9.0496,9.0737,9.0496,9.0496,137900.0
2011-08-08 12:40:00,11.3,11.37,11.29,11.35,137900.0,9.0496,9.1057,9.0416,9.0897,137900.0
2011-08-08 12:45:00,11.35,11.38,11.33,11.37,241400.0,9.0897,9.1137,9.0737,9.1057,241400.0
2011-08-08 12:50:00,11.36,11.38,11.34,11.36,190300.0,9.0977,9.1137,9.0817,9.0977,190300.0
2011-08-08 12:55:00,11.35,11.37,11.35,11.35,84500.0,9.0897,9.1057,9.0897,9.0897,84500.0
2011-08-08 13:00:00,11.35,11.4,11.35,11.36,200700.0,9.0897,9.1297,9.0897,9.0977,200700.0
2011-08-08 13:05:00,11.36,11.37,11.32,11.34,154100.0,9.0977,9.1057,9.0656,9.0817,154100.0
2011-08-08 13:10:00,11.33,11.34,11.27,11.28,151700.0,9.0737,9.0817,9.0256,9.0336,151700.0
2011-08-08 13:15:00,11.29,11.3,11.23,11.27,273400.0,9.0416,9.0496,8.9936,9.0256,273400.0
2011-08-08 13:20:00,11.27,11.34,11.26,11.34,193100.0,9.0256,9.0817,9.0176,9.0817,193100.0
2011-08-08 13:25:00,11.33,11.35,11.32,11.34,121800.0,9.0737,9.0897,9.0656,9.0817,121800.0
2011-08-08 13:30:00,11.34,11.34,11.3,11.31,165000.0,9.0817,9.0817,9.0496,9.0576,165000.0
2011-08-08 13:35:00,11.31,11.31,11.21,11.21,382500.0,9.0576,9.0576,8.9776,8.9776,382500.0
2011-08-08 13:40:00,11.22,11.24,11.2,11.21,92800.0,8.9856,9.0016,8.9695,8.9776,92800.0
2011-08-08 13:45:00,11.21,11.22,11.17,11.2,231200.0,8.9776,8.9856,8.9455,8.9695,231200.0
2011-08-08 13:50:00,11.2,11.27,11.18,11.26,231200.0,8.9695,9.0256,8.9535,9.0176,231200.0
2011-08-08 13:55:00,11.26,11.27,11.18,11.19,219600.0,9.0176,9.0256,8.9535,8.9615,219600.0
2011-08-08 14:00:00,11.19,11.27,11.17,11.27,204500.0,8.9615,9.0256,8.9455,9.0256,204500.0
2011-08-08 14:05:00,11.26,11.27,11.16,11.19,387800.0,9.0176,9.0256,8.9375,8.9615,387800.0
2011-08-08 14:10:00,11.19,11.23,11.16,11.17,278100.0,8.9615,8.9936,8.9375,8.9455,278100.0
2011-08-08 14:15:00,11.18,11.18,11.12,11.16,315400.0,8.9535,8.9535,8.9055,8.9375,315400.0
2011-08-08 14:20:00,11.15,11.17,11.09,11.1,381600.0,8.9295,8.9455,8.8815,8.8895,381600.0
2011-08-08 14:25:00,11.1,11.12,11.01,11.07,852400.0,8.8895,8.9055,8.8174,8.8654,852400.0
2011-08-08 14:30:00,11.07,11.13,11.05,11.12,637100.0,8.8654,8.9135,8.8494,8.9055,637100.0
2011-08-08 14:35:00,11.13,11.14,11.06,11.08,380500.0,8.9135,8.9215,8.8574,8.8734,380500.0
2011-08-08 14:40:00,11.08,11.14,11.07,11.1,382600.0,8.8734,8.9215,8.8654,8.8895,382600.0
2011-08-08 14:45:00,11.09,11.11,11.04,11.06,423100.0,8.8815,8.8975,8.8414,8.8574,423100.0
2011-08-08 14:50:00,11.07,11.13,11.06,11.12,398500.0,8.8654,8.9135,8.8574,8.9055,398500.0
2011-08-08 14:55:00,11.12,11.13,11.1,11.12,346100.0,8.9055,8.9135,8.8895,8.9055,346100.0
2011-08-08 15:00:00,11.12,11.13,11.11,11.13,171800.0,8.9055,8.9135,8.8975,8.9135,171800.0
2011-08-08 15:05:00,11.13,11.23,11.12,11.22,368400.0,8.9135,8.9936,8.9055,8.9856,368400.0
2011-08-08 15:10:00,11.23,11.28,11.19,11.27,389900.0,8.9936,9.0336,8.9615,9.0256,389900.0
2011-08-08 15:15:00,11.28,11.36,11.24,11.31,740900.0,9.0336,9.0977,9.0016,9.0576,740900.0
2011-08-08 15:20:00,11.31,11.32,11.27,11.31,515400.0,9.0576,9.0656,9.0256,9.0576,515400.0
2011-08-08 15:25:00,11.31,11.32,11.22,11.24,470800.0,9.0576,9.0656,8.9856,9.0016,470800.0
2011-08-08 15:30:00,11.23,11.26,11.17,11.19,618800.0,8.9936,9.0176,8.9455,8.9615,618800.0
2011-08-08 15:35:00,11.18,11.26,11.17,11.26,1224000.0,8.9535,9.0176,8.9455,9.0176,1224000.0
2011-08-08 15:40:00,11.26,11.27,11.22,11.26,970400.0,9.0176,9.0256,8.9856,9.0176,970400.0
2011-08-08 15:45:00,11.25,11.26,11.17,11.21,1318700.0,9.0096,9.0176,8.9455,8.9776,1318700.0
2011-08-08 15:50:00,11.21,11.21,11.12,11.19,1484200.0,8.9776,8.9776,8.9055,8.9615,1484200.0
2011-08-08 15:55:00,11.18,11.21,11.08,11.09,2810700.0,8.9535,8.9776,8.8734,8.8815,2810700.0
2011-08-09 09:30:00,11.19,11.41,11.16,11.17,884800.0,8.9615,9.1377,8.9375,8.9455,884800.0
2011-08-09 09:35:00,11.18,11.22,11.16,11.18,517700.0,8.9535,8.9856,8.9375,8.9535,517700.0
2011-08-09 09:40:00,11.17,11.19,11.0,11.02,400500.0,8.9455,8.9615,8.8094,8.8254,400500.0
2011-08-09 09:45:00,11.02,11.1,11.02,11.09,261600.0,8.8254,8.8895,8.8254,8.8815,261600.0
2011-08-09 09:50:00,11.1,11.16,11.09,11.12,368900.0,8.8895,8.9375,8.8815,8.9055,368900.0
2011-08-09 09:55:00,11.12,11.19,11.12,11.17,290300.0,8.9055,8.9615,8.9055,8.9455,290300.0
2011-08-09 10:00:00,11.18,11.25,11.17,11.24,371200.0,8.9535,9.0096,8.9455,9.0016,371200.0
2011-08-09 10:05:00,11.24,11.27,11.19,11.23,481200.0,9.0016,9.0256,8.9615,8.9936,481200.0
2011-08-09 10:10:00,11.24,11.28,11.21,11.27,349400.0,9.0016,9.0336,8.9776,9.0256,349400.0
2011-08-09 10:15:00,11.27,11.28,11.21,11.25,418200.0,9.0256,9.0336,8.9776,9.0096,418200.0
2011-08-09 10:20:00,11.25,11.26,11.21,11.23,281800.0,9.0096,9.0176,8.9776,8.9936,281800.0
2011-08-09 10:25:00,11.22,11.29,11.22,11.29,530300.0,8.9856,9.0416,8.9856,9.0416,530300.0
2011-08-09 10:30:00,11.28,11.31,11.27,11.29,233600.0,9.0336,9.0576,9.0256,9.0416,233600.0
2011-08-09 10:35:00,11.29,11.3,11.22,11.22,334900.0,9.0416,9.0496,8.9856,8.9856,334900.0
2011-08-09 10:40:00,11.22,11.22,11.17,11.18,319000.0,8.9856,8.9856,8.9455,8.9535,319000.0
2011-08-09 10:45:00,11.17,11.25,11.16,11.2,359500.0,8.9455,9.0096,8.9375,8.9695,359500.0
2011-08-09 10:50:00,11.21,11.23,11.18,11.21,263700.0,8.9776,8.9936,8.9535,8.9776,263700.0
2011-08-09 10:55:00,11.2,11.23,11.18,11.19,294300.0,8.9695,8.9936,8.9535,8.9615,294300.0
2011-08-09 11:00:00,11.2,11.2,11.1,11.1,427300.0,8.9695,8.9695,8.8895,8.8895,427300.0
2011-08-09 11:05:00,11.1,11.17,11.1,11.12,319600.0,8.8895,8.9455,8.8895,8.9055,319600.0
2011-08-09 11:10:00,11.12,11.14,11.09,11.12,305100.0,8.9055,8.9215,8.8815,8.9055,305100.0
2011-08-09 11:15:00,11.12,11.15,11.12,11.13,155600.0,8.9055,8.9295,8.9055,8.9135,155600.0
2011-08-09 11:20:00,11.13,11.16,11.13,11.16,100200.0,8.9135,8.9375,8.9135,8.9375,100200.0
2011-08-09 11:25:00,11.16,11.22,11.15,11.22,175000.0,8.9375,8.9856,8.9295,8.9856,175000.0
2011-08-09 11:30:00,11.21,11.23,11.18,11.2,288400.0,8.9776,8.9936,8.9535,8.9695,288400.0
2011-08-09 11:35:00,11.2,11.21,11.18,11.19,279000.0,8.9695,8.9776,8.9535,8.9615,279000.0
2011-08-09 11:40:00,11.18,11.23,11.17,11.22,187400.0,8.9535,8.9936,8.9455,8.9856,187400.0
2011-08-09 11:45:00,11.22,11.22,11.19,11.2,221300.0,8.9856,8.9856,8.9615,8.9695,221300.0
2011-08-09 11:50:00,11.19,11.26,11.19,11.26,467900.0,8.9615,9.0176,8.9615,9.0176,467900.0
2011-08-09 11:55:00,11.26,11.3,11.25,11.28,411100.0,9.0176,9.0496,9.0096,9.0336,411100.0
2011-08-09 12:00:00,11.28,11.3,11.28,11.29,268200.0,9.0336,9.0496,9.0336,9.0416,268200.0
2011-08-09 12:05:00,11.29,11.33,11.26,11.32,553700.0,9.0416,9.0737,9.0176,9.0656,553700.0
2011-08-09 12:10:00,11.32,11.33,11.3,11.3,502500.0,9.0656,9.0737,9.0496,9.0496,502500.0
2011-08-09 12:15:00,11.3,11.31,11.3,11.3,105600.0,9.0496,9.0576,9.0496,9.0496,105600.0
2011-08-09 12:20:00,11.3,11.32,11.29,11.31,254400.0,9.0496,9.0656,9.0416,9.0576,254400.0
2011-08-09 12:25:00,11.31,11.32,11.29,11.3,146800.0,9.0576,9.0656,9.0416,9.0496,146800.0
2011-08-09 12:30:00,11.3,11.32,11.29,11.32,149300.0,9.0496,9.0656,9.0416,9.0656,149300.0
2011-08-09 12:35:00,11.31,11.34,11.31,11.32,150500.0,9.0576,9.0817,9.0576,9.0656,150500.0
2011-08-09 12:40:00,11.32,11.33,11.31,11.31,84300.0,9.0656,9.0737,9.0576,9.0576,84300.0
2011-08-09 12:45:00,11.31,11.32,11.29,11.29,187600.0,9.0576,9.0656,9.0416,9.0416,187600.0
2011-08-09 12:50:00,11.29,11.3,11.28,11.3,156300.0,9.0416,9.0496,9.0336,9.0496,156300.0
2011-08-09 12:55:00,11.31,11.31,11.27,11.27,164600.0,9.0576,9.0576,9.0256,9.0256,164600.0
2011-08-09 13:00:00,11.27,11.28,11.25,11.27,179600.0,9.0256,9.0336,9.0096,9.0256,179600.0
2011-08-09 13:05:00,11.27,11.28,11.25,11.28,72600.0,9.0256,9.0336,9.0096,9.0336,72600.0
2011-08-09 13:10:00,11.27,11.28,11.26,11.28,87600.0,9.0256,9.0336,9.0176,9.0336,87600.0
2011-08-09 13:15:00,11.27,11.28,11.26,11.27,37400.0,9.0256,9.0336,9.0176,9.0256,37400.0
2011-08-09 13:20:00,11.26,11.27,11.25,11.26,40800.0,9.0176,9.0256,9.0096,9.0176,40800.0
2011-08-09 13:25:00,11.25,11.28,11.24,11.26,309200.0,9.0096,9.0336,9.0016,9.0176,309200.0
2011-08-09 13:30:00,11.25,11.26,11.24,11.25,86300.0,9.0096,9.0176,9.0016,9.0096,86300.0
2011-08-09 13:35:00,11.25,11.26,11.22,11.22,361900.0,9.0096,9.0176,8.9856,8.9856,361900.0
2011-08-09 13:40:00,11.23,11.25,11.22,11.24,259400.0,8.9936,9.0096,8.9856,9.0016,259400.0
2011-08-09 13:45:00,11.24,11.25,11.22,11.23,200400.0,9.0016,9.0096,8.9856,8.9936,200400.0
2011-08-09 13:50:00,11.23,11.24,11.19,11.2,308900.0,8.9936,9.0016,8.9615,8.9695,308900.0
2011-08-09 13:55:00,11.21,11.24,11.18,11.24,221300.0,8.9776,9.0016,8.9535,9.0016,221300.0
2011-08-09 14:00:00,11.24,11.25,11.21,11.21,181500.0,9.0016,9.0096,8.9776,8.9776,181500.0
2011-08-09 14:05:00,11.21,11.21,11.19,11.2,461500.0,8.9776,8.9776,8.9615,8.9695,461500.0
2011-08-09 14:10:00,11.2,11.22,11.16,11.17,294600.0,8.9695,8.9856,8.9375,8.9455,294600.0
2011-08-09 14:15:00,11.17,11.33,11.15,11.17,579000.0,8.9455,9.0737,8.9295,8.9455,579000.0
2011-08-09 14:20:00,11.16,11.18,11.0,11.06,1615800.0,8.9375,8.9535,8.8094,8.8574,1615800.0
2011-08-09 14:25:00,11.05,11.19,11.05,11.17,525000.0,8.8494,8.9615,8.8494,8.9455,525000.0
2011-08-09 14:30:00,11.17,11.18,11.06,11.08,604800.0,8.9455,8.9535,8.8574,8.8734,604800.0
2011-08-09 14:35:00,11.08,11.12,10.99,11.01,1062100.0,8.8734,8.9055,8.8014,8.8174,1062100.0
2011-08-09 14:40:00,11.0,11.0,10.85,10.86,984700.0,8.8094,8.8094,8.6892,8.6973,984700.0
2011-08-09 14:45:00,10.86,11.01,10.85,10.95,781900.0,8.6973,8.8174,8.6892,8.7693,781900.0
2011-08-09 14:50:00,10.96,11.11,10.96,11.03,431300.0,8.7773,8.8975,8.7773,8.8334,431300.0
2011-08-09 14:55:00,11.03,11.05,10.95,10.97,611100.0,8.8334,8.8494,8.7693,8.7853,611100.0
2011-08-09 15:00:00,10.96,11.02,10.9,11.01,601400.0,8.7773,8.8254,8.7293,8.8174,601400.0
2011-08-09 15:05:00,11.01,11.03,10.96,10.99,655900.0,8.8174,8.8334,8.7773,8.8014,655900.0
2011-08-09 15:10:00,10.99,11.13,10.97,11.1,562700.0,8.8014,8.9135,8.7853,8.8895,562700.0
2011-08-09 15:15:00,11.1,11.21,11.1,11.15,425700.0,8.8895,8.9776,8.8895,8.9295,425700.0
2011-08-09 15:20:00,11.15,11.17,11.11,11.15,430700.0,8.9295,8.9455,8.8975,8.9295,430700.0
2011-08-09 15:25:00,11.14,11.19,11.1,11.17,442400.0,8.9215,8.9615,8.8895,8.9455,442400.0
2011-08-09 15:30:00,11.17,11.18,11.11,11.16,524100.0,8.9455,8.9535,8.8975,8.9375,524100.0
2011-08-09 15:35:00,11.15,11.21,11.13,11.2,643100.0,8.9295,8.9776,8.9135,8.9695,643100.0
2011-08-09 15:40:00,11.2,11.27,11.18,11.26,711000.0,8.9695,9.0256,8.9535,9.0176,711000.0
2011-08-09 15:45:00,11.26,11.31,11.23,11.29,649800.0,9.0176,9.0576,8.9936,9.0416,649800.0
2011-08-09 15:50:00,11.29,11.32,11.27,11.3,742600.0,9.0416,9.0656,9.0256,9.0496,742600.0
2011-08-09 15:55:00,11.3,11.46,11.3,11.45,1667800.0,9.0496,9.1778,9.0496,9.1698,1667800.0
2011-08-10 09:30:00,11.27,11.27,11.09,11.11,586600.0,9.0256,9.0256,8.8815,8.8975,586600.0
2011-08-10 09:35:00,11.11,11.25,11.09,11.24,472700.0,8.8975,9.0096,8.8815,9.0016,472700.0
2011-08-10 09:40:00,11.24,11.35,11.15,11.34,683100.0,9.0016,9.0897,8.9295,9.0817,683100.0
2011-08-10 09:45:00,11.34,11.51,11.32,11.45,1389100.0,9.0817,9.2178,9.0656,9.1698,1389100.0
2011-08-10 09:50:00,11.45,11.45,11.36,11.41,767200.0,9.1698,9.1698,9.0977,9.1377,767200.0
2011-08-10 09:55:00,11.4,11.43,11.26,11.27,434800.0,9.1297,9.1537,9.0176,9.0256,434800.0
2011-08-10 10:00:00,11.27,11.3,11.21,11.3,537100.0,9.0256,9.0496,8.9776,9.0496,537100.0
2011-08-10 10:05:00,11.29,11.35,11.21,11.21,373000.0,9.0416,9.0897,8.9776,8.9776,373000.0
2011-08-10 10:10:00,11.21,11.21,11.12,11.19,449400.0,8.9776,8.9776,8.9055,8.9615,449400.0
2011-08-10 10:15:00,11.19,11.23,11.17,11.22,1913500.0,8.9615,8.9936,8.9455,8.9856,1913500.0
2011-08-10 10:20:00,11.21,11.25,11.2,11.23,907100.0,8.9776,9.0096,8.9695,8.9936,907100.0
2011-08-10 10:25:00,11.24,11.27,11.21,11.22,457400.0,9.0016,9.0256,8.9776,8.9856,457400.0
2011-08-10 10:30:00,11.23,11.37,11.21,11.32,624300.0,8.9936,9.1057,8.9776,9.0656,624300.0
2011-08-10 10:35:00,11.33,11.34,11.22,11.27,633800.0,9.0737,9.0817,8.9856,9.0256,633800.0
2011-08-10 10:40:00,11.28,11.31,11.22,11.23,464400.0,9.0336,9.0576,8.9856,8.9936,464400.0
2011-08-10 10:45:00,11.23,11.26,11.2,11.24,575000.0,8.9936,9.0176,8.9695,9.0016,575000.0
2011-08-10 10:50:00,11.24,11.24,11.17,11.19,513100.0,9.0016,9.0016,8.9455,8.9615,513100.0
2011-08-10 10:55:00,11.18,11.27,11.18,11.23,364300.0,8.9535,9.0256,8.9535,8.9936,364300.0
2011-08-10 11:00:00,11.23,11.23,11.17,11.17,346500.0,8.9936,8.9936,8.9455,8.9455,346500.0
2011-08-10 11:05:00,11.17,11.21,11.16,11.21,415900.0,8.9455,8.9776,8.9375,8.9776,415900.0
2011-08-10 11:10:00,11.21,11.25,11.19,11.24,245000.0,8.9776,9.0096,8.9615,9.0016,245000.0
2011-08-10 11:15:00,11.24,11.27,11.2,11.22,375900.0,9.0016,9.0256,8.9695,8.9856,375900.0
2011-08-10 11:20:00,11.22,11.23,11.18,11.22,358200.0,8.9856,8.9936,8.9535,8.9856,358200.0
2011-08-10 11:25:00,11.22,11.23,11.15,11.16,254200.0,8.9856,8.9936,8.9295,8.9375,254200.0
2011-08-10 11:30:00,11.17,11.25,11.16,11.24,414700.0,8.9455,9.0096,8.9375,9.0016,414700.0
2011-08-10 11:35:00,11.23,11.23,11.17,11.2,297100.0,8.9936,8.9936,8.9455,8.9695,297100.0
2011-08-10 11:40:00,11.2,11.26,11.19,11.24,185600.0,8.9695,9.0176,8.9615,9.0016,185600.0
2011-08-10 11:45:00,11.24,11.25,11.2,11.2,233700.0,9.0016,9.0096,8.9695,8.9695,233700.0
2011-08-10 11:50:00,11.2,11.3,11.2,11.29,160300.0,8.9695,9.0496,8.9695,9.0416,160300.0
2011-08-10 11:55:00,11.3,11.33,11.27,11.28,254700.0,9.0496,9.0737,9.0256,9.0336,254700.0
2011-08-10 12:00:00,11.27,11.32,11.25,11.31,270000.0,9.0256,9.0656,9.0096,9.0576,270000.0
2011-08-10 12:05:00,11.31,11.34,11.28,11.28,316100.0,9.0576,9.0817,9.0336,9.0336,316100.0
2011-08-10 12:10:00,11.28,11.3,11.28,11.3,97700.0,9.0336,9.0496,9.0336,9.0496,97700.0
2011-08-10 12:15:00,11.3,11.35,11.29,11.35,362200.0,9.0496,9.0897,9.0416,9.0897,362200.0
2011-08-10 12:20:00,11.35,11.36,11.32,11.34,361500.0,9.0897,9.0977,9.0656,9.0817,361500.0
2011-08-10 12:25:00,11.34,11.36,11.32,11.33,411900.0,9.0817,9.0977,9.0656,9.0737,411900.0
2011-08-10 12:30:00,11.33,11.35,11.32,11.34,134600.0,9.0737,9.0897,9.0656,9.0817,134600.0
2011-08-10 12:35:00,11.33,11.34,11.27,11.28,162100.0,9.0737,9.0817,9.0256,9.0336,162100.0
2011-08-10 12:40:00,11.28,11.3,11.26,11.29,134700.0,9.0336,9.0496,9.0176,9.0416,134700.0
2011-08-10 12:45:00,11.29,11.31,11.28,11.28,123800.0,9.0416,9.0576,9.0336,9.0336,123800.0
2011-08-10 12:50:00,11.29,11.32,11.28,11.3,90100.0,9.0416,9.0656,9.0336,9.0496,90100.0
2011-08-10 12:55:00,11.31,11.35,11.29,11.34,165800.0,9.0576,9.0897,9.0416,9.0817,165800.0
2011-08-10 13:00:00,11.33,11.35,11.32,11.35,130000.0,9.0737,9.0897,9.0656,9.0897,130000.0
2011-08-10 13:05:00,11.35,11.35,11.3,11.33,204500.0,9.0897,9.0897,9.0496,9.0737,204500.0
2011-08-10 13:10:00,11.34,11.35,11.32,11.34,183300.0,9.0817,9.0897,9.0656,9.0817,183300.0
2011-08-10 13:15:00,11.34,11.35,11.29,11.29,230200.0,9.0817,9.0897,9.0416,9.0416,230200.0
2011-08-10 13:20:00,11.28,11.31,11.25,11.3,297100.0,9.0336,9.0576,9.0096,9.0496,297100.0
2011-08-10 13:25:00,11.3,11.35,11.29,11.34,248700.0,9.0496,9.0897,9.0416,9.0817,248700.0
2011-08-10 13:30:00,11.34,11.39,11.33,11.39,453400.0,9.0817,9.1217,9.0737,9.1217,453400.0
2011-08-10 13:35:00,11.39,11.4,11.37,11.39,150000.0,9.1217,9.1297,9.1057,9.1217,150000.0
2011-08-10 13:40:00,11.39,11.41,11.37,11.4,126100.0,9.1217,9.1377,9.1057,9.1297,126100.0
2011-08-10 13:45:00,11.4,11.48,11.4,11.46,277100.0,9.1297,9.1938,9.1297,9.1778,277100.0
2011-08-10 13:50:00,11.46,11.52,11.45,11.52,209500.0,9.1778,9.2258,9.1698,9.2258,209500.0
2011-08-10 13:55:00,11.52,11.54,11.48,11.51,163800.0,9.2258,9.2418,9.1938,9.2178,163800.0
2011-08-10 14:00:00,11.52,11.52,11.45,11.47,332400.0,9.2258,9.2258,9.1698,9.1858,332400.0
2011-08-10 14:05:00,11.46,11.53,11.46,11.52,354400.0,9.1778,9.2338,9.1778,9.2258,354400.0
2011-08-10 14:10:00,11.52,11.58,11.51,11.55,288200.0,9.2258,9.2739,9.2178,9.2498,288200.0
2011-08-10 14:15:00,11.55,11.57,11.49,11.53,331000.0,9.2498,9.2659,9.2018,9.2338,331000.0
2011-08-10 14:20:00,11.53,11.57,11.52,11.55,217800.0,9.2338,9.2659,9.2258,9.2498,217800.0
2011-08-10 14:25:00,11.55,11.58,11.5,11.51,329200.0,9.2498,9.2739,9.2098,9.2178,329200.0
2011-08-10 14:30:00,11.51,11.57,11.5,11.53,300900.0,9.2178,9.2659,9.2098,9.2338,300900.0
2011-08-10 14:35:00,11.53,11.55,11.5,11.52,337200.0,9.2338,9.2498,9.2098,9.2258,337200.0
2011-08-10 14:40:00,11.52,11.54,11.5,11.5,281300.0,9.2258,9.2418,9.2098,9.2098,281300.0
2011-08-10 14:45:00,11.51,11.57,11.5,11.5,304300.0,9.2178,9.2659,9.2098,9.2098,304300.0
2011-08-10 14:50:00,11.5,11.51,11.45,11.45,201900.0,9.2098,9.2178,9.1698,9.1698,201900.0
2011-08-10 14:55:00,11.46,11.5,11.45,11.46,624000.0,9.1778,9.2098,9.1698,9.1778,624000.0
2011-08-10 15:00:00,11.45,11.46,11.43,11.45,384900.0,9.1698,9.1778,9.1537,9.1698,384900.0
2011-08-10 15:05:00,11.45,11.46,11.4,11.41,693900.0,9.1698,9.1778,9.1297,9.1377,693900.0
2011-08-10 15:10:00,11.41,11.43,11.37,11.37,333600.0,9.1377,9.1537,9.1057,9.1057,333600.0
2011-08-10 15:15:00,11.37,11.44,11.35,11.42,341900.0,9.1057,9.1617,9.0897,9.1457,341900.0
2011-08-10 15:20:00,11.42,11.47,11.41,11.47,406800.0,9.1457,9.1858,9.1377,9.1858,406800.0
2011-08-10 15:25:00,11.47,11.5,11.38,11.41,434500.0,9.1858,9.2098,9.1137,9.1377,434500.0
2011-08-10 15:30:00,11.4,11.41,11.3,11.31,533400.0,9.1297,9.1377,9.0496,9.0576,533400.0
2011-08-10 15:35:00,11.3,11.35,11.3,11.34,595500.0,9.0496,9.0897,9.0496,9.0817,595500.0
2011-08-10 15:40:00,11.35,11.4,11.34,11.37,812700.0,9.0897,9.1297,9.0817,9.1057,812700.0
2011-08-10 15:45:00,11.36,11.38,11.32,11.34,753400.0,9.0977,9.1137,9.0656,9.0817,753400.0
2011-08-10 15:50:00,11.34,11.35,11.25,11.26,818200.0,9.0817,9.0897,9.0096,9.0176,818200.0
2011-08-10 15:55:00,11.26,11.28,11.2,11.23,2062900.0,9.0176,9.0336,8.9695,8.9936,2062900.0
2011-08-11 09:30:00,11.31,11.53,11.28,11.35,824300.0,9.0576,9.2338,9.0336,9.0897,824300.0
2011-08-11 09:35:00,11.35,11.4,11.3,11.33,438300.0,9.0897,9.1297,9.0496,9.0737,438300.0
2011-08-11 09:40:00,11.33,11.37,11.23,11.25,955300.0,9.0737,9.1057,8.9936,9.0096,955300.0
2011-08-11 09:45:00,11.24,11.35,11.24,11.29,968200.0,9.0016,9.0897,9.0016,9.0416,968200.0
2011-08-11 09:50:00,11.29,11.34,11.26,11.31,730000.0,9.0416,9.0817,9.0176,9.0576,730000.0
2011-08-11 09:55:00,11.31,11.4,11.28,11.38,614900.0,9.0576,9.1297,9.0336,9.1137,614900.0
2011-08-11 10:00:00,11.38,11.44,11.36,11.42,590000.0,9.1137,9.1617,9.0977,9.1457,590000.0
2011-08-11 10:05:00,11.41,11.41,11.33,11.33,331800.0,9.1377,9.1377,9.0737,9.0737,331800.0
2011-08-11 10:10:00,11.33,11.36,11.27,11.35,708100.0,9.0737,9.0977,9.0256,9.0897,708100.0
2011-08-11 10:15:00,11.35,11.47,11.35,11.43,540600.0,9.0897,9.1858,9.0897,9.1537,540600.0
2011-08-11 10:20:00,11.43,11.47,11.39,11.45,863400.0,9.1537,9.1858,9.1217,9.1698,863400.0
2011-08-11 10:25:00,11.45,11.49,11.39,11.41,685400.0,9.1698,9.2018,9.1217,9.1377,685400.0
2011-08-11 10:30:00,11.41,11.49,11.41,11.46,474600.0,9.1377,9.2018,9.1377,9.1778,474600.0
2011-08-11 10:35:00,11.46,11.5,11.41,11.49,1013500.0,9.1778,9.2098,9.1377,9.2018,1013500.0
2011-08-11 10:40:00,11.49,11.5,11.44,11.48,237700.0,9.2018,9.2098,9.1617,9.1938,237700.0
2011-08-11 10:45:00,11.48,11.56,11.46,11.55,231700.0,9.1938,9.2579,9.1778,9.2498,231700.0
2011-08-11 10:50:00,11.55,11.57,11.53,11.53,247200.0,9.2498,9.2659,9.2338,9.2338,247200.0
2011-08-11 10:55:00,11.53,11.54,11.48,11.48,153300.0,9.2338,9.2418,9.1938,9.1938,153300.0
2011-08-11 11:00:00,11.49,11.53,11.47,11.51,228200.0,9.2018,9.2338,9.1858,9.2178,228200.0
2011-08-11 11:05:00,11.52,11.53,11.5,11.5,637300.0,9.2258,9.2338,9.2098,9.2098,637300.0
2011-08-11 11:10:00,11.5,11.51,11.44,11.47,183400.0,9.2098,9.2178,9.1617,9.1858,183400.0
2011-08-11 11:15:00,11.47,11.47,11.41,11.43,289100.0,9.1858,9.1858,9.1377,9.1537,289100.0
2011-08-11 11:20:00,11.44,11.44,11.41,11.43,344300.0,9.1617,9.1617,9.1377,9.1537,344300.0
2011-08-11 11:25:00,11.43,11.47,11.4,11.46,181800.0,9.1537,9.1858,9.1297,9.1778,181800.0
2011-08-11 11:30:00,11.47,11.53,11.46,11.5,211600.0,9.1858,9.2338,9.1778,9.2098,211600.0
2011-08-11 11:35:00,11.51,11.52,11.46,11.48,174500.0,9.2178,9.2258,9.1778,9.1938,174500.0
2011-08-11 11:40:00,11.48,11.52,11.47,11.52,414400.0,9.1938,9.2258,9.1858,9.2258,414400.0
2011-08-11 11:45:00,11.52,11.55,11.49,11.5,274400.0,9.2258,9.2498,9.2018,9.2098,274400.0
2011-08-11 11:50:00,11.5,11.58,11.49,11.57,154200.0,9.2098,9.2739,9.2018,9.2659,154200.0
2011-08-11 11:55:00,11.57,11.57,11.52,11.53,139300.0,9.2659,9.2659,9.2258,9.2338,139300.0
2011-08-11 12:00:00,11.53,11.53,11.46,11.49,135900.0,9.2338,9.2338,9.1778,9.2018,135900.0
2011-08-11 12:05:00,11.49,11.51,11.47,11.47,294100.0,9.2018,9.2178,9.1858,9.1858,294100.0
2011-08-11 12:10:00,11.47,11.49,11.43,11.47,137500.0,9.1858,9.2018,9.1537,9.1858,137500.0
2011-08-11 12:15:00,11.47,11.52,11.47,11.49,181100.0,9.1858,9.2258,9.1858,9.2018,181100.0
2011-08-11 12:20:00,11.5,11.53,11.49,11.5,111300.0,9.2098,9.2338,9.2018,9.2098,111300.0
2011-08-11 12:25:00,11.51,11.53,11.49,11.52,135900.0,9.2178,9.2338,9.2018,9.2258,135900.0
2011-08-11 12:30:00,11.52,11.58,11.52,11.57,327400.0,9.2258,9.2739,9.2258,9.2659,327400.0
2011-08-11 12:35:00,11.57,11.59,11.55,11.56,82000.0,9.2659,9.2819,9.2498,9.2579,82000.0
2011-08-11 12:40:00,11.57,11.62,11.57,11.62,102100.0,9.2659,9.3059,9.2659,9.3059,102100.0
2011-08-11 12:45:00,11.62,11.67,11.62,11.63,267200.0,9.3059,9.3459,9.3059,9.3139,267200.0
2011-08-11 12:50:00,11.63,11.64,11.61,11.63,86800.0,9.3139,9.3219,9.2979,9.3139,86800.0
2011-08-11 12:55:00,11.63,11.71,11.63,11.69,285200.0,9.3139,9.378,9.3139,9.362,285200.0
2011-08-11 13:00:00,11.68,11.7,11.63,11.65,480800.0,9.354,9.37,9.3139,9.3299,480800.0
2011-08-11 13:05:00,11.65,11.67,11.64,11.66,230500.0,9.3299,9.3459,9.3219,9.3379,230500.0
2011-08-11 13:10:00,11.66,11.67,11.62,11.63,341000.0,9.3379,9.3459,9.3059,9.3139,341000.0
2011-08-11 13:15:00,11.63,11.64,11.59,11.59,384100.0,9.3139,9.3219,9.2819,9.2819,384100.0
2011-08-11 13:20:00,11.59,11.61,11.56,11.6,164400.0,9.2819,9.2979,9.2579,9.2899,164400.0
2011-08-11 13:25:00,11.6,11.63,11.59,11.62,53500.0,9.2899,9.3139,9.2819,9.3059,53500.0
2011-08-11 13:30:00,11.62,11.63,11.59,11.62,127400.0,9.3059,9.3139,9.2819,9.3059,127400.0
2011-08-11 13:35:00,11.62,11.63,11.59,11.6,219800.0,9.3059,9.3139,9.2819,9.2899,219800.0
2011-08-11 13:40:00,11.6,11.61,11.53,11.55,189700.0,9.2899,9.2979,9.2338,9.2498,189700.0
2011-08-11 13:45:00,11.55,11.57,11.55,11.57,89800.0,9.2498,9.2659,9.2498,9.2659,89800.0
2011-08-11 13:50:00,11.57,11.6,11.55,11.57,110700.0,9.2659,9.2899,9.2498,9.2659,110700.0
2011-08-11 13:55:00,11.57,11.62,11.57,11.62,95600.0,9.2659,9.3059,9.2659,9.3059,95600.0
2011-08-11 14:00:00,11.62,11.63,11.6,11.63,114400.0,9.3059,9.3139,9.2899,9.3139,114400.0
2011-08-11 14:05:00,11.63,11.65,11.62,11.64,175700.0,9.3139,9.3299,9.3059,9.3219,175700.0
2011-08-11 14:10:00,11.65,11.69,11.64,11.69,237600.0,9.3299,9.362,9.3219,9.362,237600.0
2011-08-11 14:15:00,11.69,11.7,11.66,11.66,318200.0,9.362,9.37,9.3379,9.3379,318200.0
2011-08-11 14:20:00,11.67,11.71,11.67,11.71,362700.0,9.3459,9.378,9.3459,9.378,362700.0
2011-08-11 14:25:00,11.7,11.72,11.67,11.69,216700.0,9.37,9.386,9.3459,9.362,216700.0
2011-08-11 14:30:00,11.69,11.69,11.61,11.61,155200.0,9.362,9.362,9.2979,9.2979,155200.0
2011-08-11 14:35:00,11.61,11.65,11.61,11.63,215500.0,9.2979,9.3299,9.2979,9.3139,215500.0
2011-08-11 14:40:00,11.63,11.64,11.6,11.63,101400.0,9.3139,9.3219,9.2899,9.3139,101400.0
2011-08-11 14:45:00,11.62,11.65,11.61,11.62,156900.0,9.3059,9.3299,9.2979,9.3059,156900.0
2011-08-11 14:50:00,11.62,11.65,11.61,11.64,135300.0,9.3059,9.3299,9.2979,9.3219,135300.0
2011-08-11 14:55:00,11.64,11.66,11.6,11.66,320200.0,9.3219,9.3379,9.2899,9.3379,320200.0
2011-08-11 15:00:00,11.65,11.69,11.64,11.68,250800.0,9.3299,9.362,9.3219,9.354,250800.0
2011-08-11 15:05:00,11.68,11.72,11.66,11.66,293900.0,9.354,9.386,9.3379,9.3379,293900.0
2011-08-11 15:10:00,11.67,11.7,11.66,11.69,197800.0,9.3459,9.37,9.3379,9.362,197800.0
2011-08-11 15:15:00,11.69,11.72,11.67,11.71,247000.0,9.362,9.386,9.3459,9.378,247000.0
2011-08-11 15:20:00,11.71,11.76,11.71,11.76,402600.0,9.378,9.418,9.378,9.418,402600.0
2011-08-11 15:25:00,11.75,11.78,11.74,11.77,426200.0,9.41,9.434,9.402,9.426,426200.0
2011-08-11 15:30:00,11.77,11.82,11.77,11.82,390500.0,9.426,9.4661,9.426,9.4661,390500.0
2011-08-11 15:35:00,11.81,11.84,11.8,11.8,664300.0,9.4581,9.4821,9.4501,9.4501,664300.0
2011-08-11 15:40:00,11.81,11.85,11.8,11.85,504400.0,9.4581,9.4901,9.4501,9.4901,504400.0
2011-08-11 15:45:00,11.84,11.87,11.8,11.8,736000.0,9.4821,9.5061,9.4501,9.4501,736000.0
2011-08-11 15:50:00,11.8,11.82,11.74,11.74,912500.0,9.4501,9.4661,9.402,9.402,912500.0
2011-08-11 15:55:00,11.74,11.79,11.7,11.72,1935100.0,9.402,9.442,9.37,9.386,1935100.0
2011-08-12 09:30:00,11.75,11.95,11.75,11.84,626200.0,9.41,9.5702,9.41,9.4821,626200.0
2011-08-12 09:35:00,11.84,11.84,11.6,11.67,470600.0,9.4821,9.4821,9.2899,9.3459,470600.0
2011-08-12 09:40:00,11.67,11.68,11.61,11.65,249500.0,9.3459,9.354,9.2979,9.3299,249500.0
2011-08-12 09:45:00,11.65,11.8,11.64,11.8,299500.0,9.3299,9.4501,9.3219,9.4501,299500.0
2011-08-12 09:50:00,11.8,11.8,11.66,11.67,202700.0,9.4501,9.4501,9.3379,9.3459,202700.0
2011-08-12 09:55:00,11.67,11.68,11.57,11.68,526000.0,9.3459,9.354,9.2659,9.354,526000.0
2011-08-12 10:00:00,11.67,11.7,11.58,11.63,544700.0,9.3459,9.37,9.2739,9.3139,544700.0
2011-08-12 10:05:00,11.62,11.67,11.59,11.6,244700.0,9.3059,9.3459,9.2819,9.2899,244700.0
2011-08-12 10:10:00,11.6,11.63,11.54,11.62,426600.0,9.2899,9.3139,9.2418,9.3059,426600.0
2011-08-12 10:15:00,11.63,11.65,11.6,11.63,192600.0,9.3139,9.3299,9.2899,9.3139,192600.0
2011-08-12 10:20:00,11.63,11.64,11.59,11.63,176700.0,9.3139,9.3219,9.2819,9.3139,176700.0
2011-08-12 10:25:00,11.63,11.69,11.62,11.67,194300.0,9.3139,9.362,9.3059,9.3459,194300.0
2011-08-12 10:30:00,11.67,11.7,11.64,11.68,217000.0,9.3459,9.37,9.3219,9.354,217000.0
2011-08-12 10:35:00,11.68,11.73,11.67,11.73,120900.0,9.354,9.394,9.3459,9.394,120900.0
2011-08-12 10:40:00,11.73,11.73,11.64,11.65,244300.0,9.394,9.394,9.3219,9.3299,244300.0
2011-08-12 10:45:00,11.65,11.68,11.64,11.64,246000.0,9.3299,9.354,9.3219,9.3219,246000.0
2011-08-12 10:50:00,11.64,11.65,11.6,11.61,153400.0,9.3219,9.3299,9.2899,9.2979,153400.0
2011-08-12 10:55:00,11.62,11.64,11.58,11.63,178200.0,9.3059,9.3219,9.2739,9.3139,178200.0
2011-08-12 11:00:00,11.63,11.66,11.6,11.6,139300.0,9.3139,9.3379,9.2899,9.2899,139300.0
2011-08-12 11:05:00,11.61,11.65,11.6,11.65,133100.0,9.2979,9.3299,9.2899,9.3299,133100.0
2011-08-12 11:10:00,11.65,11.67,11.64,11.66,109500.0,9.3299,9.3459,9.3219,9.3379,109500.0
2011-08-12 11:15:00,11.67,11.69,11.66,11.66,108600.0,9.3459,9.362,9.3379,9.3379,108600.0
2011-08-12 11:20:00,11.66,11.66,11.62,11.62,266800.0,9.3379,9.3379,9.3059,9.3059,266800.0
2011-08-12 11:25:00,11.63,11.65,11.62,11.64,126300.0,9.3139,9.3299,9.3059,9.3219,126300.0
2011-08-12 11:30:00,11.64,11.67,11.62,11.66,129100.0,9.3219,9.3459,9.3059,9.3379,129100.0
2011-08-12 11:35:00,11.66,11.71,11.65,11.7,113700.0,9.3379,9.378,9.3299,9.37,113700.0
2011-08-12 11:40:00,11.69,11.7,11.66,11.7,102500.0,9.362,9.37,9.3379,9.37,102500.0
2011-08-12 11:45:00,11.7,11.73,11.69,11.69,85800.0,9.37,9.394,9.362,9.362,85800.0
2011-08-12 11:50:00,11.7,11.73,11.68,11.72,108100.0,9.37,9.394,9.354,9.386,108100.0
2011-08-12 11:55:00,11.72,11.73,11.68,11.71,100500.0,9.386,9.394,9.354,9.378,100500.0
2011-08-12 12:00:00,11.7,11.71,11.69,11.7,33700.0,9.37,9.378,9.362,9.37,33700.0
2011-08-12 12:05:00,11.7,11.7,11.69,11.69,19100.0,9.37,9.37,9.362,9.362,19100.0
2011-08-12 12:10:00,11.69,11.7,11.66,11.66,125100.0,9.362,9.37,9.3379,9.3379,125100.0
2011-08-12 12:15:00,11.66,11.7,11.66,11.69,82200.0,9.3379,9.37,9.3379,9.362,82200.0
2011-08-12 12:20:00,11.7,11.7,11.67,11.67,55700.0,9.37,9.37,9.3459,9.3459,55700.0
2011-08-12 12:25:00,11.67,11.69,11.66,11.69,66500.0,9.3459,9.362,9.3379,9.362,66500.0
2011-08-12 12:30:00,11.69,11.72,11.68,11.72,169600.0,9.362,9.386,9.354,9.386,169600.0
2011-08-12 12:35:00,11.71,11.72,11.68,11.69,129200.0,9.378,9.386,9.354,9.362,129200.0
2011-08-12 12:40:00,11.68,11.72,11.68,11.72,111200.0,9.354,9.386,9.354,9.386,111200.0
2011-08-12 12:45:00,11.72,11.73,11.69,11.7,155500.0,9.386,9.394,9.362,9.37,155500.0
2011-08-12 12:50:00,11.69,11.7,11.68,11.7,124000.0,9.362,9.37,9.354,9.37,124000.0
2011-08-12 12:55:00,11.7,11.72,11.69,11.71,96400.0,9.37,9.386,9.362,9.378,96400.0
2011-08-12 13:00:00,11.71,11.71,11.69,11.7,65500.0,9.378,9.378,9.362,9.37,65500.0
2011-08-12 13:05:00,11.7,11.72,11.69,11.7,57800.0,9.37,9.386,9.362,9.37,57800.0
2011-08-12 13:10:00,11.69,11.71,11.69,11.69,72100.0,9.362,9.378,9.362,9.362,72100.0
2011-08-12 13:15:00,11.69,11.71,11.68,11.71,58700.0,9.362,9.378,9.354,9.378,58700.0
2011-08-12 13:20:00,11.71,11.74,11.69,11.69,112800.0,9.378,9.402,9.362,9.362,112800.0
2011-08-12 13:25:00,11.69,11.72,11.68,11.71,52900.0,9.362,9.386,9.354,9.378,52900.0
2011-08-12 13:30:00,11.71,11.71,11.69,11.7,31700.0,9.378,9.378,9.362,9.37,31700.0
2011-08-12 13:35:00,11.7,11.72,11.69,11.71,56500.0,9.37,9.386,9.362,9.378,56500.0
2011-08-12 13:40:00,11.71,11.74,11.7,11.72,124400.0,9.378,9.402,9.37,9.386,124400.0
2011-08-12 13:45:00,11.72,11.74,11.71,11.74,61400.0,9.386,9.402,9.378,9.402,61400.0
2011-08-12 13:50:00,11.73,11.75,11.73,11.74,101600.0,9.394,9.41,9.394,9.402,101600.0
2011-08-12 13:55:00,11.73,11.75,11.73,11.74,42300.0,9.394,9.41,9.394,9.402,42300.0
2011-08-12 14:00:00,11.74,11.77,11.74,11.75,89400.0,9.402,9.426,9.402,9.41,89400.0
2011-08-12 14:05:00,11.75,11.76,11.75,11.75,39300.0,9.41,9.418,9.41,9.41,39300.0
2011-08-12 14:10:00,11.76,11.76,11.71,11.74,171200.0,9.418,9.418,9.378,9.402,171200.0
2011-08-12 14:15:00,11.73,11.75,11.69,11.72,227200.0,9.394,9.41,9.362,9.386,227200.0
2011-08-12 14:20:00,11.71,11.73,11.66,11.68,274800.0,9.378,9.394,9.3379,9.354,274800.0
2011-08-12 14:25:00,11.67,11.72,11.67,11.69,149400.0,9.3459,9.386,9.3459,9.362,149400.0
2011-08-12 14:30:00,11.69,11.7,11.67,11.68,137500.0,9.362,9.37,9.3459,9.354,137500.0
2011-08-12 14:35:00,11.68,11.69,11.64,11.65,192900.0,9.354,9.362,9.3219,9.3299,192900.0
2011-08-12 14:40:00,11.64,11.67,11.63,11.67,129800.0,9.3219,9.3459,9.3139,9.3459,129800.0
2011-08-12 14:45:00,11.67,11.69,11.66,11.67,105600.0,9.3459,9.362,9.3379,9.3459,105600.0
2011-08-12 14:50:00,11.67,11.67,11.64,11.67,95700.0,9.3459,9.3459,9.3219,9.3459,95700.0
2011-08-12 14:55:00,11.67,11.69,11.66,11.69,110700.0,9.3459,9.362,9.3379,9.362,110700.0
2011-08-12 15:00:00,11.69,11.72,11.68,11.71,77700.0,9.362,9.386,9.354,9.378,77700.0
2011-08-12 15:05:00,11.7,11.73,11.68,11.68,109100.0,9.37,9.394,9.354,9.354,109100.0
2011-08-12 15:10:00,11.68,11.7,11.67,11.68,101900.0,9.354,9.37,9.3459,9.354,101900.0
2011-08-12 15:15:00,11.67,11.68,11.67,11.67,38700.0,9.3459,9.354,9.3459,9.3459,38700.0
2011-08-12 15:20:00,11.67,11.7,11.67,11.68,114000.0,9.3459,9.37,9.3459,9.354,114000.0
2011-08-12 15:25:00,11.68,11.69,11.66,11.67,72900.0,9.354,9.362,9.3379,9.3459,72900.0
2011-08-12 15:30:00,11.68,11.68,11.63,11.64,282000.0,9.354,9.354,9.3139,9.3219,282000.0
2011-08-12 15:35:00,11.64,11.65,11.59,11.61,621700.0,9.3219,9.3299,9.2819,9.2979,621700.0
2011-08-12 15:40:00,11.61,11.63,11.59,11.61,507700.0,9.2979,9.3139,9.2819,9.2979,507700.0
2011-08-12 15:45:00,11.62,11.62,11.54,11.54,1284700.0,9.3059,9.3059,9.2418,9.2418,1284700.0
2011-08-12 15:50:00,11.54,11.59,11.54,11.59,710900.0,9.2418,9.2819,9.2418,9.2819,710900.0
2011-08-12 15:55:00,11.59,11.61,11.58,11.6,1295500.0,9.2819,9.2979,9.2739,9.2899,1295500.0
2011-08-15 09:30:00,11.63,11.68,11.58,11.62,281200.0,9.3139,9.354,9.2739,9.3059,281200.0
2011-08-15 09:35:00,11.61,11.67,11.61,11.66,174100.0,9.2979,9.3459,9.2979,9.3379,174100.0
2011-08-15 09:40:00,11.66,11.74,11.65,11.73,197700.0,9.3379,9.402,9.3299,9.394,197700.0
2011-08-15 09:45:00,11.73,11.74,11.68,11.72,209900.0,9.394,9.402,9.354,9.386,209900.0
2011-08-15 09:50:00,11.72,11.74,11.71,11.72,299200.0,9.386,9.402,9.378,9.386,299200.0
2011-08-15 09:55:00,11.71,11.72,11.69,11.71,199100.0,9.378,9.386,9.362,9.378,199100.0
2011-08-15 10:00:00,11.71,11.72,11.7,11.7,320400.0,9.378,9.386,9.37,9.37,320400.0
2011-08-15 10:05:00,11.7,11.74,11.69,11.74,200200.0,9.37,9.402,9.362,9.402,200200.0
2011-08-15 10:10:00,11.74,11.75,11.71,11.74,204400.0,9.402,9.41,9.378,9.402,204400.0
2011-08-15 10:15:00,11.73,11.77,11.73,11.77,139100.0,9.394,9.426,9.394,9.426,139100.0
2011-08-15 10:20:00,11.76,11.77,11.74,11.77,126200.0,9.418,9.426,9.402,9.426,126200.0
2011-08-15 10:25:00,11.77,11.78,11.75,11.77,125500.0,9.426,9.434,9.41,9.426,125500.0
2011-08-15 10:30:00,11.78,11.81,11.78,11.8,247000.0,9.434,9.4581,9.434,9.4501,247000.0
2011-08-15 10:35:00,11.79,11.84,11.79,11.8,202600.0,9.442,9.4821,9.442,9.4501,202600.0
2011-08-15 10:40:00,11.8,11.81,11.77,11.79,198500.0,9.4501,9.4581,9.426,9.442,198500.0
2011-08-15 10:45:00,11.79,11.8,11.79,11.79,79300.0,9.442,9.4501,9.442,9.442,79300.0
2011-08-15 10:50:00,11.79,11.83,11.77,11.81,203500.0,9.442,9.4741,9.426,9.4581,203500.0
2011-08-15 10:55:00,11.81,11.81,11.78,11.78,63700.0,9.4581,9.4581,9.434,9.434,63700.0
2011-08-15 11:00:00,11.78,11.79,11.76,11.77,135100.0,9.434,9.442,9.418,9.426,135100.0
2011-08-15 11:05:00,11.76,11.77,11.7,11.7,199000.0,9.418,9.426,9.37,9.37,199000.0
2011-08-15 11:10:00,11.71,11.72,11.69,11.72,166100.0,9.378,9.386,9.362,9.386,166100.0
2011-08-15 11:15:00,11.71,11.71,11.66,11.66,141800.0,9.378,9.378,9.3379,9.3379,141800.0
2011-08-15 11:20:00,11.65,11.69,11.65,11.68,89100.0,9.3299,9.362,9.3299,9.354,89100.0
2011-08-15 11:25:00,11.68,11.68,11.66,11.67,78100.0,9.354,9.354,9.3379,9.3459,78100.0
2011-08-15 11:30:00,11.67,11.67,11.64,11.65,204000.0,9.3459,9.3459,9.3219,9.3299,204000.0
2011-08-15 11:35:00,11.65,11.69,11.64,11.68,157100.0,9.3299,9.362,9.3219,9.354,157100.0
2011-08-15 11:40:00,11.67,11.7,11.67,11.7,47300.0,9.3459,9.37,9.3459,9.37,47300.0
2011-08-15 11:45:00,11.7,11.71,11.69,11.7,81900.0,9.37,9.378,9.362,9.37,81900.0
2011-08-15 11:50:00,11.7,11.71,11.69,11.71,49100.0,9.37,9.378,9.362,9.378,49100.0
2011-08-15 11:55:00,11.71,11.71,11.69,11.69,44500.0,9.378,9.378,9.362,9.362,44500.0
2011-08-15 12:00:00,11.7,11.74,11.69,11.74,145000.0,9.37,9.402,9.362,9.402,145000.0
2011-08-15 12:05:00,11.74,11.74,11.68,11.69,179100.0,9.402,9.402,9.354,9.362,179100.0
2011-08-15 12:10:00,11.69,11.7,11.69,11.7,30800.0,9.362,9.37,9.362,9.37,30800.0
2011-08-15 12:15:00,11.7,11.72,11.7,11.71,50800.0,9.37,9.386,9.37,9.378,50800.0
2011-08-15 12:20:00,11.72,11.72,11.7,11.71,60700.0,9.386,9.386,9.37,9.378,60700.0
2011-08-15 12:25:00,11.7,11.71,11.69,11.69,78200.0,9.37,9.378,9.362,9.362,78200.0
2011-08-15 12:30:00,11.69,11.71,11.68,11.68,82100.0,9.362,9.378,9.354,9.354,82100.0
2011-08-15 12:35:00,11.68,11.7,11.67,11.7,75500.0,9.354,9.37,9.3459,9.37,75500.0
2011-08-15 12:40:00,11.7,11.71,11.7,11.7,85500.0,9.37,9.378,9.37,9.37,85500.0
2011-08-15 12:45:00,11.71,11.71,11.69,11.7,36600.0,9.378,9.378,9.362,9.37,36600.0
2011-08-15 12:50:00,11.69,11.73,11.69,11.71,77900.0,9.362,9.394,9.362,9.378,77900.0
2011-08-15 12:55:00,11.71,11.72,11.71,11.71,22600.0,9.378,9.386,9.378,9.378,22600.0
2011-08-15 13:00:00,11.72,11.76,11.71,11.75,209100.0,9.386,9.418,9.378,9.41,209100.0
2011-08-15 13:05:00,11.75,11.8,11.74,11.79,212000.0,9.41,9.4501,9.402,9.442,212000.0
2011-08-15 13:10:00,11.79,11.8,11.75,11.77,311600.0,9.442,9.4501,9.41,9.426,311600.0
2011-08-15 13:15:00,11.77,11.79,11.76,11.79,109200.0,9.426,9.442,9.418,9.442,109200.0
2011-08-15 13:20:00,11.79,11.79,11.78,11.79,29800.0,9.442,9.442,9.434,9.442,29800.0
2011-08-15 13:25:00,11.79,11.82,11.79,11.82,147300.0,9.442,9.4661,9.442,9.4661,147300.0
2011-08-15 13:30:00,11.82,11.82,11.79,11.82,156100.0,9.4661,9.4661,9.442,9.4661,156100.0
2011-08-15 13:35:00,11.82,11.82,11.8,11.8,70400.0,9.4661,9.4661,9.4501,9.4501,70400.0
2011-08-15 13:40:00,11.8,11.81,11.79,11.81,57800.0,9.4501,9.4581,9.442,9.4581,57800.0
2011-08-15 13:45:00,11.81,11.82,11.79,11.79,73400.0,9.4581,9.4661,9.442,9.442,73400.0
2011-08-15 13:50:00,11.79,11.8,11.79,11.79,20200.0,9.442,9.4501,9.442,9.442,20200.0
2011-08-15 13:55:00,11.79,11.8,11.79,11.79,54000.0,9.442,9.4501,9.442,9.442,54000.0
2011-08-15 14:00:00,11.79,11.8,11.78,11.8,57700.0,9.442,9.4501,9.434,9.4501,57700.0
2011-08-15 14:05:00,11.8,11.82,11.79,11.81,106100.0,9.4501,9.4661,9.442,9.4581,106100.0
2011-08-15 14:10:00,11.8,11.81,11.79,11.8,47200.0,9.4501,9.4581,9.442,9.4501,47200.0
2011-08-15 14:15:00,11.8,11.8,11.79,11.79,29400.0,9.4501,9.4501,9.442,9.442,29400.0
2011-08-15 14:20:00,11.79,11.82,11.79,11.81,151600.0,9.442,9.4661,9.442,9.4581,151600.0
2011-08-15 14:25:00,11.81,11.83,11.81,11.83,32900.0,9.4581,9.4741,9.4581,9.4741,32900.0
2011-08-15 14:30:00,11.82,11.83,11.8,11.8,127500.0,9.4661,9.4741,9.4501,9.4501,127500.0
2011-08-15 14:35:00,11.8,11.82,11.8,11.8,83300.0,9.4501,9.4661,9.4501,9.4501,83300.0
2011-08-15 14:40:00,11.8,11.81,11.8,11.8,37400.0,9.4501,9.4581,9.4501,9.4501,37400.0
2011-08-15 14:45:00,11.8,11.82,11.8,11.82,52900.0,9.4501,9.4661,9.4501,9.4661,52900.0
2011-08-15 14:50:00,11.82,11.82,11.81,11.82,54600.0,9.4661,9.4661,9.4581,9.4661,54600.0
2011-08-15 14:55:00,11.81,11.84,11.81,11.84,80200.0,9.4581,9.4821,9.4581,9.4821,80200.0
2011-08-15 15:00:00,11.83,11.84,11.83,11.84,25000.0,9.4741,9.4821,9.4741,9.4821,25000.0
2011-08-15 15:05:00,11.84,11.84,11.83,11.84,46600.0,9.4821,9.4821,9.4741,9.4821,46600.0
2011-08-15 15:10:00,11.84,11.84,11.83,11.84,40700.0,9.4821,9.4821,9.4741,9.4821,40700.0
2011-08-15 15:15:00,11.83,11.84,11.83,11.84,54700.0,9.4741,9.4821,9.4741,9.4821,54700.0
2011-08-15 15:20:00,11.83,11.85,11.82,11.83,184000.0,9.4741,9.4901,9.4661,9.4741,184000.0
2011-08-15 15:25:00,11.82,11.84,11.81,11.81,177900.0,9.4661,9.4821,9.4581,9.4581,177900.0
2011-08-15 15:30:00,11.81,11.84,11.81,11.84,103300.0,9.4581,9.4821,9.4581,9.4821,103300.0
2011-08-15 15:35:00,11.83,11.84,11.83,11.83,69700.0,9.4741,9.4821,9.4741,9.4741,69700.0
2011-08-15 15:40:00,11.84,11.84,11.82,11.82,141400.0,9.4821,9.4821,9.4661,9.4661,141400.0
2011-08-15 15:45:00,11.83,11.84,11.82,11.83,277100.0,9.4741,9.4821,9.4661,9.4741,277100.0
2011-08-15 15:50:00,11.84,11.85,11.83,11.84,216500.0,9.4821,9.4901,9.4741,9.4821,216500.0
2011-08-15 15:55:00,11.84,11.86,11.83,11.86,648200.0,9.4821,9.4981,9.4741,9.4981,648200.0
2011-08-16 09:30:00,11.77,11.77,11.64,11.73,222800.0,9.426,9.426,9.3219,9.394,222800.0
2011-08-16 09:35:00,11.73,11.79,11.73,11.76,240700.0,9.394,9.442,9.394,9.418,240700.0
2011-08-16 09:40:00,11.76,11.77,11.73,11.75,247000.0,9.418,9.426,9.394,9.41,247000.0
2011-08-16 09:45:00,11.75,11.77,11.74,11.75,201100.0,9.41,9.426,9.402,9.41,201100.0
2011-08-16 09:50:00,11.75,11.75,11.68,11.69,142100.0,9.41,9.41,9.354,9.362,142100.0
2011-08-16 09:55:00,11.69,11.73,11.69,11.71,122100.0,9.362,9.394,9.362,9.378,122100.0
2011-08-16 10:00:00,11.71,11.76,11.7,11.71,173500.0,9.378,9.418,9.37,9.378,173500.0
2011-08-16 10:05:00,11.71,11.71,11.68,11.69,243800.0,9.378,9.378,9.354,9.362,243800.0
2011-08-16 10:10:00,11.69,11.7,11.67,11.69,228900.0,9.362,9.37,9.3459,9.362,228900.0
2011-08-16 10:15:00,11.7,11.72,11.69,11.71,267500.0,9.37,9.386,9.362,9.378,267500.0
2011-08-16 10:20:00,11.72,11.74,11.71,11.71,276900.0,9.386,9.402,9.378,9.378,276900.0
2011-08-16 10:25:00,11.71,11.75,11.71,11.74,243300.0,9.378,9.41,9.378,9.402,243300.0
2011-08-16 10:30:00,11.74,11.75,11.72,11.74,120500.0,9.402,9.41,9.386,9.402,120500.0
2011-08-16 10:35:00,11.74,11.76,11.74,11.76,188500.0,9.402,9.418,9.402,9.418,188500.0
2011-08-16 10:40:00,11.76,11.77,11.73,11.73,214900.0,9.418,9.426,9.394,9.394,214900.0
2011-08-16 10:45:00,11.73,11.74,11.71,11.74,171200.0,9.394,9.402,9.378,9.402,171200.0
2011-08-16 10:50:00,11.75,11.76,11.73,11.75,257300.0,9.41,9.418,9.394,9.41,257300.0
2011-08-16 10:55:00,11.76,11.77,11.74,11.77,94300.0,9.418,9.426,9.402,9.426,94300.0
2011-08-16 11:00:00,11.77,11.77,11.74,11.75,122900.0,9.426,9.426,9.402,9.41,122900.0
2011-08-16 11:05:00,11.75,11.77,11.74,11.76,94500.0,9.41,9.426,9.402,9.418,94500.0
2011-08-16 11:10:00,11.77,11.77,11.73,11.75,126700.0,9.426,9.426,9.394,9.41,126700.0
2011-08-16 11:15:00,11.75,11.75,11.73,11.73,63100.0,9.41,9.41,9.394,9.394,63100.0
2011-08-16 11:20:00,11.73,11.74,11.71,11.72,187600.0,9.394,9.402,9.378,9.386,187600.0
2011-08-16 11:25:00,11.72,11.76,11.72,11.75,113800.0,9.386,9.418,9.386,9.41,113800.0
2011-08-16 11:30:00,11.76,11.76,11.73,11.74,79800.0,9.418,9.418,9.394,9.402,79800.0
2011-08-16 11:35:00,11.73,11.75,11.73,11.75,59000.0,9.394,9.41,9.394,9.41,59000.0
2011-08-16 11:40:00,11.74,11.78,11.74,11.78,37300.0,9.402,9.434,9.402,9.434,37300.0
2011-08-16 11:45:00,11.78,11.79,11.78,11.79,61000.0,9.434,9.442,9.434,9.442,61000.0
2011-08-16 11:50:00,11.79,11.8,11.78,11.79,114600.0,9.442,9.4501,9.434,9.442,114600.0
2011-08-16 11:55:00,11.8,11.81,11.79,11.8,82300.0,9.4501,9.4581,9.442,9.4501,82300.0
2011-08-16 12:00:00,11.8,11.8,11.79,11.8,17000.0,9.4501,9.4501,9.442,9.4501,17000.0
2011-08-16 12:05:00,11.79,11.84,11.79,11.83,138500.0,9.442,9.4821,9.442,9.4741,138500.0
2011-08-16 12:10:00,11.84,11.87,11.76,11.81,560100.0,9.4821,9.5061,9.418,9.4581,560100.0
2011-08-16 12:15:00,11.82,11.84,11.77,11.78,252200.0,9.4661,9.4821,9.426,9.434,252200.0
2011-08-16 12:20:00,11.78,11.8,11.74,11.76,227900.0,9.434,9.4501,9.402,9.418,227900.0
2011-08-16 12:25:00,11.76,11.76,11.66,11.67,301800.0,9.418,9.418,9.3379,9.3459,301800.0
2011-08-16 12:30:00,11.67,11.69,11.64,11.68,266000.0,9.3459,9.362,9.3219,9.354,266000.0
2011-08-16 12:35:00,11.68,11.7,11.67,11.68,161900.0,9.354,9.37,9.3459,9.354,161900.0
2011-08-16 12:40:00,11.68,11.7,11.67,11.69,123600.0,9.354,9.37,9.3459,9.362,123600.0
2011-08-16 12:45:00,11.69,11.69,11.64,11.64,110800.0,9.362,9.362,9.3219,9.3219,110800.0
2011-08-16 12:50:00,11.65,11.66,11.62,11.66,180200.0,9.3299,9.3379,9.3059,9.3379,180200.0
2011-08-16 12:55:00,11.66,11.66,11.61,11.62,100300.0,9.3379,9.3379,9.2979,9.3059,100300.0
2011-08-16 13:00:00,11.62,11.62,11.56,11.57,196600.0,9.3059,9.3059,9.2579,9.2659,196600.0
2011-08-16 13:05:00,11.57,11.58,11.52,11.55,228500.0,9.2659,9.2739,9.2258,9.2498,228500.0
2011-08-16 13:10:00,11.55,11.58,11.54,11.58,138800.0,9.2498,9.2739,9.2418,9.2739,138800.0
2011-08-16 13:15:00,11.57,11.6,11.56,11.57,131800.0,9.2659,9.2899,9.2579,9.2659,131800.0
2011-08-16 13:20:00,11.57,11.6,11.54,11.59,247500.0,9.2659,9.2899,9.2418,9.2819,247500.0
2011-08-16 13:25:00,11.58,11.61,11.58,11.6,172800.0,9.2739,9.2979,9.2739,9.2899,172800.0
2011-08-16 13:30:00,11.59,11.61,11.58,11.59,127200.0,9.2819,9.2979,9.2739,9.2819,127200.0
2011-08-16 13:35:00,11.59,11.61,11.58,11.58,65000.0,9.2819,9.2979,9.2739,9.2739,65000.0
2011-08-16 13:40:00,11.59,11.59,11.54,11.57,151000.0,9.2819,9.2819,9.2418,9.2659,151000.0
2011-08-16 13:45:00,11.57,11.57,11.56,11.57,43300.0,9.2659,9.2659,9.2579,9.2659,43300.0
2011-08-16 13:50:00,11.56,11.62,11.56,11.62,246900.0,9.2579,9.3059,9.2579,9.3059,246900.0
2011-08-16 13:55:00,11.62,11.63,11.62,11.63,38100.0,9.3059,9.3139,9.3059,9.3139,38100.0
2011-08-16 14:00:00,11.62,11.63,11.6,11.61,226400.0,9.3059,9.3139,9.2899,9.2979,226400.0
2011-08-16 14:05:00,11.62,11.62,11.59,11.59,139100.0,9.3059,9.3059,9.2819,9.2819,139100.0
2011-08-16 14:10:00,11.59,11.63,11.58,11.62,176800.0,9.2819,9.3139,9.2739,9.3059,176800.0
2011-08-16 14:15:00,11.62,11.62,11.6,11.61,89000.0,9.3059,9.3059,9.2899,9.2979,89000.0
2011-08-16 14:20:00,11.62,11.62,11.59,11.6,112300.0,9.3059,9.3059,9.2819,9.2899,112300.0
2011-08-16 14:25:00,11.59,11.6,11.59,11.59,40100.0,9.2819,9.2899,9.2819,9.2819,40100.0
2011-08-16 14:30:00,11.59,11.6,11.57,11.59,111500.0,9.2819,9.2899,9.2659,9.2819,111500.0
2011-08-16 14:35:00,11.58,11.61,11.57,11.58,125800.0,9.2739,9.2979,9.2659,9.2739,125800.0
2011-08-16 14:40:00,11.58,11.61,11.57,11.6,59200.0,9.2739,9.2979,9.2659,9.2899,59200.0
2011-08-16 14:45:00,11.61,11.64,11.6,11.64,83000.0,9.2979,9.3219,9.2899,9.3219,83000.0
2011-08-16 14:50:00,11.63,11.64,11.59,11.61,136100.0,9.3139,9.3219,9.2819,9.2979,136100.0
2011-08-16 14:55:00,11.61,11.62,11.6,11.6,96700.0,9.2979,9.3059,9.2899,9.2899,96700.0
2011-08-16 15:00:00,11.6,11.61,11.58,11.58,140800.0,9.2899,9.2979,9.2739,9.2739,140800.0
2011-08-16 15:05:00,11.58,11.63,11.58,11.63,136100.0,9.2739,9.3139,9.2739,9.3139,136100.0
2011-08-16 15:10:00,11.63,11.66,11.63,11.64,108600.0,9.3139,9.3379,9.3139,9.3219,108600.0
2011-08-16 15:15:00,11.65,11.68,11.64,11.68,103200.0,9.3299,9.354,9.3219,9.354,103200.0
2011-08-16 15:20:00,11.68,11.7,11.66,11.7,112700.0,9.354,9.37,9.3379,9.37,112700.0
2011-08-16 15:25:00,11.7,11.74,11.69,11.74,172400.0,9.37,9.402,9.362,9.402,172400.0
2011-08-16 15:30:00,11.74,11.74,11.71,11.73,173200.0,9.402,9.402,9.378,9.394,173200.0
2011-08-16 15:35:00,11.73,11.73,11.72,11.73,67000.0,9.394,9.394,9.386,9.394,67000.0
2011-08-16 15:40:00,11.73,11.75,11.72,11.73,146900.0,9.394,9.41,9.386,9.394,146900.0
2011-08-16 15:45:00,11.73,11.75,11.7,11.71,350800.0,9.394,9.41,9.37,9.378,350800.0
2011-08-16 15:50:00,11.72,11.72,11.66,11.67,364500.0,9.386,9.386,9.3379,9.3459,364500.0
2011-08-16 15:55:00,11.68,11.68,11.66,11.68,409500.0,9.354,9.354,9.3379,9.354,409500.0
2011-08-17 09:30:00,11.71,11.74,11.64,11.71,228000.0,9.378,9.402,9.3219,9.378,228000.0
2011-08-17 09:35:00,11.72,11.74,11.7,11.71,144400.0,9.386,9.402,9.37,9.378,144400.0
2011-08-17 09:40:00,11.71,11.76,11.71,11.76,189500.0,9.378,9.418,9.378,9.418,189500.0
2011-08-17 09:45:00,11.76,11.88,11.75,11.84,231600.0,9.418,9.5141,9.41,9.4821,231600.0
2011-08-17 09:50:00,11.84,11.92,11.84,11.92,283500.0,9.4821,9.5462,9.4821,9.5462,283500.0
2011-08-17 09:55:00,11.93,11.95,11.89,11.91,257400.0,9.5542,9.5702,9.5221,9.5381,257400.0
2011-08-17 10:00:00,11.91,11.92,11.87,11.87,171700.0,9.5381,9.5462,9.5061,9.5061,171700.0
2011-08-17 10:05:00,11.87,11.87,11.82,11.85,118200.0,9.5061,9.5061,9.4661,9.4901,118200.0
2011-08-17 10:10:00,11.85,11.87,11.83,11.87,82900.0,9.4901,9.5061,9.4741,9.5061,82900.0
2011-08-17 10:15:00,11.86,11.88,11.84,11.86,186900.0,9.4981,9.5141,9.4821,9.4981,186900.0
2011-08-17 10:20:00,11.85,11.86,11.8,11.82,216600.0,9.4901,9.4981,9.4501,9.4661,216600.0
2011-08-17 10:25:00,11.82,11.85,11.81,11.84,74300.0,9.4661,9.4901,9.4581,9.4821,74300.0
2011-08-17 10:30:00,11.84,11.84,11.78,11.81,109200.0,9.4821,9.4821,9.434,9.4581,109200.0
2011-08-17 10:35:00,11.81,11.83,11.8,11.8,97200.0,9.4581,9.4741,9.4501,9.4501,97200.0
2011-08-17 10:40:00,11.81,11.83,11.8,11.8,49400.0,9.4581,9.4741,9.4501,9.4501,49400.0
2011-08-17 10:45:00,11.8,11.8,11.74,11.76,273900.0,9.4501,9.4501,9.402,9.418,273900.0
2011-08-17 10:50:00,11.76,11.77,11.71,11.71,114300.0,9.418,9.426,9.378,9.378,114300.0
2011-08-17 10:55:00,11.71,11.73,11.7,11.7,165000.0,9.378,9.394,9.37,9.37,165000.0
2011-08-17 11:00:00,11.7,11.72,11.69,11.72,568300.0,9.37,9.386,9.362,9.386,568300.0
2011-08-17 11:05:00,11.72,11.75,11.71,11.74,72200.0,9.386,9.41,9.378,9.402,72200.0
2011-08-17 11:10:00,11.73,11.75,11.73,11.74,56800.0,9.394,9.41,9.394,9.402,56800.0
2011-08-17 11:15:00,11.73,11.75,11.7,11.71,129700.0,9.394,9.41,9.37,9.378,129700.0
2011-08-17 11:20:00,11.71,11.72,11.7,11.71,43900.0,9.378,9.386,9.37,9.378,43900.0
2011-08-17 11:25:00,11.7,11.7,11.66,11.67,196500.0,9.37,9.37,9.3379,9.3459,196500.0
2011-08-17 11:30:00,11.68,11.69,11.66,11.66,67200.0,9.354,9.362,9.3379,9.3379,67200.0
2011-08-17 11:35:00,11.67,11.67,11.63,11.65,127800.0,9.3459,9.3459,9.3139,9.3299,127800.0
2011-08-17 11:40:00,11.65,11.66,11.61,11.62,102700.0,9.3299,9.3379,9.2979,9.3059,102700.0
2011-08-17 11:45:00,11.62,11.64,11.61,11.64,120500.0,9.3059,9.3219,9.2979,9.3219,120500.0
2011-08-17 11:50:00,11.64,11.64,11.63,11.64,22000.0,9.3219,9.3219,9.3139,9.3219,22000.0
2011-08-17 11:55:00,11.63,11.63,11.59,11.63,172400.0,9.3139,9.3139,9.2819,9.3139,172400.0
2011-08-17 12:00:00,11.63,11.66,11.62,11.63,144600.0,9.3139,9.3379,9.3059,9.3139,144600.0
2011-08-17 12:05:00,11.63,11.63,11.57,11.58,159800.0,9.3139,9.3139,9.2659,9.2739,159800.0
2011-08-17 12:10:00,11.58,11.6,11.56,11.6,80100.0,9.2739,9.2899,9.2579,9.2899,80100.0
2011-08-17 12:15:00,11.6,11.62,11.6,11.61,115300.0,9.2899,9.3059,9.2899,9.2979,115300.0
2011-08-17 12:20:00,11.61,11.63,11.61,11.63,43600.0,9.2979,9.3139,9.2979,9.3139,43600.0
2011-08-17 12:25:00,11.62,11.63,11.61,11.63,38200.0,9.3059,9.3139,9.2979,9.3139,38200.0
2011-08-17 12:30:00,11.63,11.64,11.63,11.64,34000.0,9.3139,9.3219,9.3139,9.3219,34000.0
2011-08-17 12:35:00,11.64,11.65,11.63,11.65,53800.0,9.3219,9.3299,9.3139,9.3299,53800.0
2011-08-17 12:40:00,11.65,11.65,11.64,11.65,14800.0,9.3299,9.3299,9.3219,9.3299,14800.0
2011-08-17 12:45:00,11.64,11.66,11.62,11.66,92000.0,9.3219,9.3379,9.3059,9.3379,92000.0
2011-08-17 12:50:00,11.66,11.67,11.63,11.64,79100.0,9.3379,9.3459,9.3139,9.3219,79100.0
2011-08-17 12:55:00,11.64,11.64,11.59,11.61,94200.0,9.3219,9.3219,9.2819,9.2979,94200.0
2011-08-17 13:00:00,11.62,11.62,11.58,11.61,120400.0,9.3059,9.3059,9.2739,9.2979,120400.0
2011-08-17 13:05:00,11.61,11.62,11.57,11.61,121700.0,9.2979,9.3059,9.2659,9.2979,121700.0
2011-08-17 13:10:00,11.61,11.62,11.59,11.6,63700.0,9.2979,9.3059,9.2819,9.2899,63700.0
2011-08-17 13:15:00,11.61,11.61,11.6,11.6,26000.0,9.2979,9.2979,9.2899,9.2899,26000.0
2011-08-17 13:20:00,11.6,11.6,11.57,11.58,44600.0,9.2899,9.2899,9.2659,9.2739,44600.0
2011-08-17 13:25:00,11.57,11.57,11.54,11.55,154500.0,9.2659,9.2659,9.2418,9.2498,154500.0
2011-08-17 13:30:00,11.56,11.58,11.55,11.55,69300.0,9.2579,9.2739,9.2498,9.2498,69300.0
2011-08-17 13:35:00,11.56,11.56,11.54,11.54,39600.0,9.2579,9.2579,9.2418,9.2418,39600.0
2011-08-17 13:40:00,11.54,11.54,11.5,11.51,247300.0,9.2418,9.2418,9.2098,9.2178,247300.0
2011-08-17 13:45:00,11.51,11.54,11.51,11.54,39800.0,9.2178,9.2418,9.2178,9.2418,39800.0
2011-08-17 13:50:00,11.54,11.56,11.52,11.56,101300.0,9.2418,9.2579,9.2258,9.2579,101300.0
2011-08-17 13:55:00,11.57,11.57,11.54,11.55,90800.0,9.2659,9.2659,9.2418,9.2498,90800.0
2011-08-17 14:00:00,11.55,11.59,11.54,11.57,65300.0,9.2498,9.2819,9.2418,9.2659,65300.0
2011-08-17 14:05:00,11.57,11.58,11.55,11.57,35100.0,9.2659,9.2739,9.2498,9.2659,35100.0
2011-08-17 14:10:00,11.57,11.59,11.56,11.58,59800.0,9.2659,9.2819,9.2579,9.2739,59800.0
2011-08-17 14:15:00,11.58,11.59,11.56,11.58,77000.0,9.2739,9.2819,9.2579,9.2739,77000.0
2011-08-17 14:20:00,11.58,11.6,11.56,11.56,154700.0,9.2739,9.2899,9.2579,9.2579,154700.0
2011-08-17 14:25:00,11.57,11.57,11.54,11.55,76900.0,9.2659,9.2659,9.2418,9.2498,76900.0
2011-08-17 14:30:00,11.55,11.56,11.53,11.53,83100.0,9.2498,9.2579,9.2338,9.2338,83100.0
2011-08-17 14:35:00,11.53,11.54,11.52,11.52,78600.0,9.2338,9.2418,9.2258,9.2258,78600.0
2011-08-17 14:40:00,11.52,11.54,11.51,11.53,276000.0,9.2258,9.2418,9.2178,9.2338,276000.0
2011-08-17 14:45:00,11.54,11.54,11.52,11.53,129100.0,9.2418,9.2418,9.2258,9.2338,129100.0
2011-08-17 14:50:00,11.53,11.55,11.52,11.55,47400.0,9.2338,9.2498,9.2258,9.2498,47400.0
2011-08-17 14:55:00,11.55,11.58,11.54,11.58,59600.0,9.2498,9.2739,9.2418,9.2739,59600.0
2011-08-17 15:00:00,11.58,11.58,11.56,11.56,85100.0,9.2739,9.2739,9.2579,9.2579,85100.0
2011-08-17 15:05:00,11.57,11.59,11.56,11.58,75500.0,9.2659,9.2819,9.2579,9.2739,75500.0
2011-08-17 15:10:00,11.59,11.62,11.58,11.62,93100.0,9.2819,9.3059,9.2739,9.3059,93100.0
2011-08-17 15:15:00,11.62,11.62,11.58,11.61,172800.0,9.3059,9.3059,9.2739,9.2979,172800.0
2011-08-17 15:20:00,11.6,11.61,11.59,11.61,77700.0,9.2899,9.2979,9.2819,9.2979,77700.0
2011-08-17 15:25:00,11.61,11.61,11.58,11.59,71400.0,9.2979,9.2979,9.2739,9.2819,71400.0
2011-08-17 15:30:00,11.59,11.6,11.58,11.59,100300.0,9.2819,9.2899,9.2739,9.2819,100300.0
2011-08-17 15:35:00,11.58,11.59,11.57,11.58,95200.0,9.2739,9.2819,9.2659,9.2739,95200.0
2011-08-17 15:40:00,11.59,11.6,11.57,11.6,221600.0,9.2819,9.2899,9.2659,9.2899,221600.0
2011-08-17 15:45:00,11.6,11.61,11.59,11.61,204200.0,9.2899,9.2979,9.2819,9.2979,204200.0
2011-08-17 15:50:00,11.61,11.62,11.59,11.62,463400.0,9.2979,9.3059,9.2819,9.3059,463400.0
2011-08-17 15:55:00,11.61,11.63,11.61,11.63,606500.0,9.2979,9.3139,9.2979,9.3139,606500.0
2011-08-18 09:30:00,11.29,11.3,11.1,11.11,724700.0,9.0416,9.0496,8.8895,8.8975,724700.0
2011-08-18 09:35:00,11.11,11.12,11.05,11.06,441000.0,8.8975,8.9055,8.8494,8.8574,441000.0
2011-08-18 09:40:00,11.06,11.1,11.05,11.07,311600.0,8.8574,8.8895,8.8494,8.8654,311600.0
2011-08-18 09:45:00,11.08,11.1,11.06,11.09,170700.0,8.8734,8.8895,8.8574,8.8815,170700.0
2011-08-18 09:50:00,11.08,11.18,11.08,11.12,214900.0,8.8734,8.9535,8.8734,8.9055,214900.0
2011-08-18 09:55:00,11.11,11.15,11.08,11.14,479200.0,8.8975,8.9295,8.8734,8.9215,479200.0
2011-08-18 10:00:00,11.14,11.15,10.98,11.02,977000.0,8.9215,8.9295,8.7934,8.8254,977000.0
2011-08-18 10:05:00,11.03,11.03,10.92,11.0,529800.0,8.8334,8.8334,8.7453,8.8094,529800.0
2011-08-18 10:10:00,10.99,11.01,10.96,11.01,362100.0,8.8014,8.8174,8.7773,8.8174,362100.0
2011-08-18 10:15:00,11.01,11.08,11.01,11.01,247200.0,8.8174,8.8734,8.8174,8.8174,247200.0
2011-08-18 10:20:00,11.02,11.08,10.99,11.07,160900.0,8.8254,8.8734,8.8014,8.8654,160900.0
2011-08-18 10:25:00,11.07,11.08,11.04,11.07,181400.0,8.8654,8.8734,8.8414,8.8654,181400.0
2011-08-18 10:30:00,11.07,11.09,11.05,11.07,168900.0,8.8654,8.8815,8.8494,8.8654,168900.0
2011-08-18 10:35:00,11.07,11.09,11.04,11.06,161400.0,8.8654,8.8815,8.8414,8.8574,161400.0
2011-08-18 10:40:00,11.06,11.06,11.01,11.04,168000.0,8.8574,8.8574,8.8174,8.8414,168000.0
2011-08-18 10:45:00,11.03,11.06,11.02,11.05,105600.0,8.8334,8.8574,8.8254,8.8494,105600.0
2011-08-18 10:50:00,11.05,11.09,11.05,11.08,113300.0,8.8494,8.8815,8.8494,8.8734,113300.0
2011-08-18 10:55:00,11.09,11.09,11.04,11.07,132900.0,8.8815,8.8815,8.8414,8.8654,132900.0
2011-08-18 11:00:00,11.07,11.09,11.04,11.04,123700.0,8.8654,8.8815,8.8414,8.8414,123700.0
2011-08-18 11:05:00,11.05,11.05,11.02,11.02,97300.0,8.8494,8.8494,8.8254,8.8254,97300.0
2011-08-18 11:10:00,11.02,11.04,11.0,11.03,143900.0,8.8254,8.8414,8.8094,8.8334,143900.0
2011-08-18 11:15:00,11.02,11.03,11.0,11.0,85200.0,8.8254,8.8334,8.8094,8.8094,85200.0
2011-08-18 11:20:00,11.0,11.02,11.0,11.01,150500.0,8.8094,8.8254,8.8094,8.8174,150500.0
2011-08-18 11:25:00,11.01,11.03,11.0,11.01,129800.0,8.8174,8.8334,8.8094,8.8174,129800.0
2011-08-18 11:30:00,11.0,11.07,11.0,11.04,161300.0,8.8094,8.8654,8.8094,8.8414,161300.0
2011-08-18 11:35:00,11.04,11.09,11.03,11.07,131300.0,8.8414,8.8815,8.8334,8.8654,131300.0
2011-08-18 11:40:00,11.07,11.11,11.06,11.1,197700.0,8.8654,8.8975,8.8574,8.8895,197700.0
2011-08-18 11:45:00,11.09,11.13,11.08,11.12,176700.0,8.8815,8.9135,8.8734,8.9055,176700.0
2011-08-18 11:50:00,11.13,11.13,11.08,11.08,106400.0,8.9135,8.9135,8.8734,8.8734,106400.0
2011-08-18 11:55:00,11.08,11.11,11.08,11.1,72900.0,8.8734,8.8975,8.8734,8.8895,72900.0
2011-08-18 12:00:00,11.1,11.1,11.05,11.06,98100.0,8.8895,8.8895,8.8494,8.8574,98100.0
2011-08-18 12:05:00,11.06,11.08,11.04,11.07,97800.0,8.8574,8.8734,8.8414,8.8654,97800.0
2011-08-18 12:10:00,11.07,11.12,11.07,11.12,110000.0,8.8654,8.9055,8.8654,8.9055,110000.0
2011-08-18 12:15:00,11.11,11.16,11.11,11.12,147400.0,8.8975,8.9375,8.8975,8.9055,147400.0
2011-08-18 12:20:00,11.12,11.14,11.11,11.11,69800.0,8.9055,8.9215,8.8975,8.8975,69800.0
2011-08-18 12:25:00,11.11,11.13,11.11,11.12,50200.0,8.8975,8.9135,8.8975,8.9055,50200.0
2011-08-18 12:30:00,11.12,11.12,11.1,11.1,75800.0,8.9055,8.9055,8.8895,8.8895,75800.0
2011-08-18 12:35:00,11.1,11.11,11.08,11.11,77600.0,8.8895,8.8975,8.8734,8.8975,77600.0
2011-08-18 12:40:00,11.1,11.11,11.09,11.1,47800.0,8.8895,8.8975,8.8815,8.8895,47800.0
2011-08-18 12:45:00,11.09,11.1,11.07,11.08,68300.0,8.8815,8.8895,8.8654,8.8734,68300.0
2011-08-18 12:50:00,11.08,11.09,11.08,11.08,66600.0,8.8734,8.8815,8.8734,8.8734,66600.0
2011-08-18 12:55:00,11.09,11.1,11.08,11.1,91000.0,8.8815,8.8895,8.8734,8.8895,91000.0
2011-08-18 13:00:00,11.09,11.1,11.09,11.09,70200.0,8.8815,8.8895,8.8815,8.8815,70200.0
2011-08-18 13:05:00,11.09,11.09,11.02,11.03,267700.0,8.8815,8.8815,8.8254,8.8334,267700.0
2011-08-18 13:10:00,11.03,11.03,11.02,11.03,29200.0,8.8334,8.8334,8.8254,8.8334,29200.0
2011-08-18 13:15:00,11.02,11.03,11.01,11.03,84000.0,8.8254,8.8334,8.8174,8.8334,84000.0
2011-08-18 13:20:00,11.03,11.05,11.03,11.05,55000.0,8.8334,8.8494,8.8334,8.8494,55000.0
2011-08-18 13:25:00,11.04,11.08,11.04,11.07,134500.0,8.8414,8.8734,8.8414,8.8654,134500.0
2011-08-18 13:30:00,11.07,11.08,11.04,11.04,113800.0,8.8654,8.8734,8.8414,8.8414,113800.0
2011-08-18 13:35:00,11.04,11.05,11.01,11.02,124800.0,8.8414,8.8494,8.8174,8.8254,124800.0
2011-08-18 13:40:00,11.02,11.03,11.01,11.01,79800.0,8.8254,8.8334,8.8174,8.8174,79800.0
2011-08-18 13:45:00,11.01,11.04,11.01,11.03,61300.0,8.8174,8.8414,8.8174,8.8334,61300.0
2011-08-18 13:50:00,11.03,11.05,11.03,11.04,45300.0,8.8334,8.8494,8.8334,8.8414,45300.0
2011-08-18 13:55:00,11.04,11.04,11.0,11.02,133400.0,8.8414,8.8414,8.8094,8.8254,133400.0
2011-08-18 14:00:00,11.03,11.09,11.02,11.07,217400.0,8.8334,8.8815,8.8254,8.8654,217400.0
2011-08-18 14:05:00,11.07,11.07,11.05,11.07,58700.0,8.8654,8.8654,8.8494,8.8654,58700.0
2011-08-18 14:10:00,11.07,11.08,11.05,11.06,93800.0,8.8654,8.8734,8.8494,8.8574,93800.0
2011-08-18 14:15:00,11.06,11.09,11.05,11.09,80900.0,8.8574,8.8815,8.8494,8.8815,80900.0
2011-08-18 14:20:00,11.09,11.09,11.06,11.09,112300.0,8.8815,8.8815,8.8574,8.8815,112300.0
2011-08-18 14:25:00,11.1,11.1,11.06,11.06,116600.0,8.8895,8.8895,8.8574,8.8574,116600.0
2011-08-18 14:30:00,11.06,11.07,11.04,11.06,129800.0,8.8574,8.8654,8.8414,8.8574,129800.0
2011-08-18 14:35:00,11.06,11.09,11.06,11.07,168900.0,8.8574,8.8815,8.8574,8.8654,168900.0
2011-08-18 14:40:00,11.07,11.08,11.05,11.06,100600.0,8.8654,8.8734,8.8494,8.8574,100600.0
2011-08-18 14:45:00,11.06,11.06,11.03,11.04,104900.0,8.8574,8.8574,8.8334,8.8414,104900.0
2011-08-18 14:50:00,11.04,11.04,11.01,11.01,114300.0,8.8414,8.8414,8.8174,8.8174,114300.0
2011-08-18 14:55:00,11.02,11.04,11.01,11.02,100000.0,8.8254,8.8414,8.8174,8.8254,100000.0
2011-08-18 15:00:00,11.02,11.03,10.96,10.96,445400.0,8.8254,8.8334,8.7773,8.7773,445400.0
2011-08-18 15:05:00,10.97,11.01,10.97,11.0,90000.0,8.7853,8.8174,8.7853,8.8094,90000.0
2011-08-18 15:10:00,10.99,11.02,10.98,10.99,119600.0,8.8014,8.8254,8.7934,8.8014,119600.0
2011-08-18 15:15:00,10.98,10.99,10.96,10.96,159200.0,8.7934,8.8014,8.7773,8.7773,159200.0
2011-08-18 15:20:00,10.96,10.97,10.94,10.95,237500.0,8.7773,8.7853,8.7613,8.7693,237500.0
2011-08-18 15:25:00,10.95,11.0,10.94,10.99,150200.0,8.7693,8.8094,8.7613,8.8014,150200.0
2011-08-18 15:30:00,10.99,11.01,10.97,10.97,253000.0,8.8014,8.8174,8.7853,8.7853,253000.0
2011-08-18 15:35:00,10.97,10.98,10.93,10.94,352400.0,8.7853,8.7934,8.7533,8.7613,352400.0
2011-08-18 15:40:00,10.94,10.95,10.88,10.9,509900.0,8.7613,8.7693,8.7133,8.7293,509900.0
2011-08-18 15:45:00,10.89,10.95,10.89,10.95,308500.0,8.7213,8.7693,8.7213,8.7693,308500.0
2011-08-18 15:50:00,10.95,11.01,10.92,11.0,878300.0,8.7693,8.8174,8.7453,8.8094,878300.0
2011-08-18 15:55:00,11.01,11.03,10.97,10.98,1326800.0,8.8174,8.8334,8.7853,8.7934,1326800.0
2011-08-19 09:30:00,10.87,11.03,10.85,10.99,1893200.0,8.7053,8.8334,8.6892,8.8014,1893200.0
2011-08-19 09:35:00,10.99,11.15,10.99,11.12,263000.0,8.8014,8.9295,8.8014,8.9055,263000.0
2011-08-19 09:40:00,11.12,11.17,11.1,11.14,331600.0,8.9055,8.9455,8.8895,8.9215,331600.0
2011-08-19 09:45:00,11.13,11.13,11.01,11.01,137500.0,8.9135,8.9135,8.8174,8.8174,137500.0
2011-08-19 09:50:00,11.01,11.03,10.97,11.03,157200.0,8.8174,8.8334,8.7853,8.8334,157200.0
2011-08-19 09:55:00,11.02,11.11,11.01,11.1,173400.0,8.8254,8.8975,8.8174,8.8895,173400.0
2011-08-19 10:00:00,11.1,11.15,11.1,11.12,259300.0,8.8895,8.9295,8.8895,8.9055,259300.0
2011-08-19 10:05:00,11.12,11.13,11.03,11.08,306600.0,8.9055,8.9135,8.8334,8.8734,306600.0
2011-08-19 10:10:00,11.08,11.12,11.07,11.09,246400.0,8.8734,8.9055,8.8654,8.8815,246400.0
2011-08-19 10:15:00,11.08,11.16,11.08,11.13,314100.0,8.8734,8.9375,8.8734,8.9135,314100.0
2011-08-19 10:20:00,11.13,11.14,11.09,11.1,307800.0,8.9135,8.9215,8.8815,8.8895,307800.0
2011-08-19 10:25:00,11.1,11.18,11.1,11.14,400100.0,8.8895,8.9535,8.8895,8.9215,400100.0
2011-08-19 10:30:00,11.13,11.15,11.1,11.12,192000.0,8.9135,8.9295,8.8895,8.9055,192000.0
2011-08-19 10:35:00,11.12,11.12,11.06,11.07,99700.0,8.9055,8.9055,8.8574,8.8654,99700.0
2011-08-19 10:40:00,11.07,11.11,11.04,11.06,334600.0,8.8654,8.8975,8.8414,8.8574,334600.0
2011-08-19 10:45:00,11.05,11.08,11.01,11.07,205100.0,8.8494,8.8734,8.8174,8.8654,205100.0
2011-08-19 10:50:00,11.08,11.09,11.03,11.05,145400.0,8.8734,8.8815,8.8334,8.8494,145400.0
2011-08-19 10:55:00,11.06,11.09,11.04,11.04,103100.0,8.8574,8.8815,8.8414,8.8414,103100.0
2011-08-19 11:00:00,11.04,11.08,11.03,11.04,239800.0,8.8414,8.8734,8.8334,8.8414,239800.0
2011-08-19 11:05:00,11.05,11.05,10.96,10.96,208200.0,8.8494,8.8494,8.7773,8.7773,208200.0
2011-08-19 11:10:00,10.97,10.98,10.93,10.93,208400.0,8.7853,8.7934,8.7533,8.7533,208400.0
2011-08-19 11:15:00,10.93,10.94,10.91,10.93,371400.0,8.7533,8.7613,8.7373,8.7533,371400.0
2011-08-19 11:20:00,10.93,10.96,10.92,10.95,155900.0,8.7533,8.7773,8.7453,8.7693,155900.0
2011-08-19 11:25:00,10.94,10.95,10.93,10.95,169000.0,8.7613,8.7693,8.7533,8.7693,169000.0
2011-08-19 11:30:00,10.94,10.97,10.94,10.96,243400.0,8.7613,8.7853,8.7613,8.7773,243400.0
2011-08-19 11:35:00,10.96,10.96,10.92,10.95,148500.0,8.7773,8.7773,8.7453,8.7693,148500.0
2011-08-19 11:40:00,10.95,11.02,10.95,11.02,171000.0,8.7693,8.8254,8.7693,8.8254,171000.0
2011-08-19 11:45:00,11.02,11.02,10.97,10.98,63000.0,8.8254,8.8254,8.7853,8.7934,63000.0
2011-08-19 11:50:00,10.98,11.02,10.97,11.01,82600.0,8.7934,8.8254,8.7853,8.8174,82600.0
2011-08-19 11:55:00,11.01,11.04,10.99,11.03,161500.0,8.8174,8.8414,8.8014,8.8334,161500.0
2011-08-19 12:00:00,11.03,11.04,11.0,11.0,77900.0,8.8334,8.8414,8.8094,8.8094,77900.0
2011-08-19 12:05:00,11.0,11.04,10.99,11.03,74300.0,8.8094,8.8414,8.8014,8.8334,74300.0
2011-08-19 12:10:00,11.02,11.02,11.0,11.01,77700.0,8.8254,8.8254,8.8094,8.8174,77700.0
2011-08-19 12:15:00,11.01,11.01,10.99,11.0,37100.0,8.8174,8.8174,8.8014,8.8094,37100.0
2011-08-19 12:20:00,11.0,11.0,10.96,10.96,66400.0,8.8094,8.8094,8.7773,8.7773,66400.0
2011-08-19 12:25:00,10.96,10.97,10.96,10.97,73400.0,8.7773,8.7853,8.7773,8.7853,73400.0
2011-08-19 12:30:00,10.98,10.99,10.96,10.97,98600.0,8.7934,8.8014,8.7773,8.7853,98600.0
2011-08-19 12:35:00,10.97,10.99,10.96,10.97,49800.0,8.7853,8.8014,8.7773,8.7853,49800.0
2011-08-19 12:40:00,10.96,10.98,10.96,10.98,30500.0,8.7773,8.7934,8.7773,8.7934,30500.0
2011-08-19 12:45:00,10.98,11.01,10.97,11.01,64800.0,8.7934,8.8174,8.7853,8.8174,64800.0
2011-08-19 12:50:00,11.01,11.01,10.99,11.01,55800.0,8.8174,8.8174,8.8014,8.8174,55800.0
2011-08-19 12:55:00,11.01,11.01,10.97,10.97,59400.0,8.8174,8.8174,8.7853,8.7853,59400.0
2011-08-19 13:00:00,10.97,10.98,10.96,10.96,48900.0,8.7853,8.7934,8.7773,8.7773,48900.0
2011-08-19 13:05:00,10.96,11.0,10.96,11.0,79100.0,8.7773,8.8094,8.7773,8.8094,79100.0
2011-08-19 13:10:00,10.99,11.01,10.98,10.99,52600.0,8.8014,8.8174,8.7934,8.8014,52600.0
2011-08-19 13:15:00,10.99,11.01,10.98,11.01,60900.0,8.8014,8.8174,8.7934,8.8174,60900.0
2011-08-19 13:20:00,11.01,11.01,10.97,10.97,70300.0,8.8174,8.8174,8.7853,8.7853,70300.0
2011-08-19 13:25:00,10.97,11.0,10.97,10.99,59000.0,8.7853,8.8094,8.7853,8.8014,59000.0
2011-08-19 13:30:00,10.99,11.0,10.96,10.96,131400.0,8.8014,8.8094,8.7773,8.7773,131400.0
2011-08-19 13:35:00,10.96,10.97,10.95,10.96,123300.0,8.7773,8.7853,8.7693,8.7773,123300.0
2011-08-19 13:40:00,10.96,10.96,10.93,10.94,55500.0,8.7773,8.7773,8.7533,8.7613,55500.0
2011-08-19 13:45:00,10.93,10.97,10.93,10.96,63000.0,8.7533,8.7853,8.7533,8.7773,63000.0
2011-08-19 13:50:00,10.97,10.97,10.94,10.95,54200.0,8.7853,8.7853,8.7613,8.7693,54200.0
2011-08-19 13:55:00,10.95,10.96,10.94,10.94,50300.0,8.7693,8.7773,8.7613,8.7613,50300.0
2011-08-19 14:00:00,10.94,10.96,10.93,10.93,81000.0,8.7613,8.7773,8.7533,8.7533,81000.0
2011-08-19 14:05:00,10.93,10.93,10.88,10.9,302700.0,8.7533,8.7533,8.7133,8.7293,302700.0
2011-08-19 14:10:00,10.89,10.9,10.87,10.9,93600.0,8.7213,8.7293,8.7053,8.7293,93600.0
2011-08-19 14:15:00,10.89,10.9,10.87,10.87,113700.0,8.7213,8.7293,8.7053,8.7053,113700.0
2011-08-19 14:20:00,10.87,10.88,10.85,10.86,132700.0,8.7053,8.7133,8.6892,8.6973,132700.0
2011-08-19 14:25:00,10.86,10.88,10.86,10.87,40300.0,8.6973,8.7133,8.6973,8.7053,40300.0
2011-08-19 14:30:00,10.87,10.88,10.85,10.86,72100.0,8.7053,8.7133,8.6892,8.6973,72100.0
2011-08-19 14:35:00,10.86,10.9,10.85,10.9,131100.0,8.6973,8.7293,8.6892,8.7293,131100.0
2011-08-19 14:40:00,10.9,10.91,10.88,10.9,120800.0,8.7293,8.7373,8.7133,8.7293,120800.0
2011-08-19 14:45:00,10.9,10.9,10.85,10.87,210800.0,8.7293,8.7293,8.6892,8.7053,210800.0
2011-08-19 14:50:00,10.87,10.88,10.83,10.85,231600.0,8.7053,8.7133,8.6732,8.6892,231600.0
2011-08-19 14:55:00,10.84,10.87,10.84,10.86,144300.0,8.6812,8.7053,8.6812,8.6973,144300.0
2011-08-19 15:00:00,10.86,10.87,10.83,10.86,187600.0,8.6973,8.7053,8.6732,8.6973,187600.0
2011-08-19 15:05:00,10.86,10.88,10.84,10.86,136600.0,8.6973,8.7133,8.6812,8.6973,136600.0
2011-08-19 15:10:00,10.86,10.88,10.84,10.84,245000.0,8.6973,8.7133,8.6812,8.6812,245000.0
2011-08-19 15:15:00,10.84,10.85,10.8,10.84,248000.0,8.6812,8.6892,8.6492,8.6812,248000.0
2011-08-19 15:20:00,10.84,10.9,10.83,10.88,217700.0,8.6812,8.7293,8.6732,8.7133,217700.0
2011-08-19 15:25:00,10.88,10.9,10.87,10.89,244800.0,8.7133,8.7293,8.7053,8.7213,244800.0
2011-08-19 15:30:00,10.88,10.89,10.84,10.85,228200.0,8.7133,8.7213,8.6812,8.6892,228200.0
2011-08-19 15:35:00,10.85,10.87,10.83,10.86,179500.0,8.6892,8.7053,8.6732,8.6973,179500.0
2011-08-19 15:40:00,10.86,10.88,10.84,10.87,186900.0,8.6973,8.7133,8.6812,8.7053,186900.0
2011-08-19 15:45:00,10.87,10.9,10.86,10.89,348800.0,8.7053,8.7293,8.6973,8.7213,348800.0
2011-08-19 15:50:00,10.9,10.92,10.86,10.87,461900.0,8.7293,8.7453,8.6973,8.7053,461900.0
2011-08-19 15:55:00,10.87,10.87,10.81,10.82,932000.0,8.7053,8.7053,8.6572,8.6652,932000.0
2011-08-22 09:30:00,11.03,11.07,10.95,11.0,221200.0,8.8334,8.8654,8.7693,8.8094,221200.0
2011-08-22 09:35:00,10.99,11.01,10.96,11.01,142800.0,8.8014,8.8174,8.7773,8.8174,142800.0
2011-08-22 09:40:00,11.02,11.05,11.0,11.05,234700.0,8.8254,8.8494,8.8094,8.8494,234700.0
2011-08-22 09:45:00,11.05,11.11,11.02,11.1,188100.0,8.8494,8.8975,8.8254,8.8895,188100.0
2011-08-22 09:50:00,11.1,11.12,11.04,11.04,141700.0,8.8895,8.9055,8.8414,8.8414,141700.0
2011-08-22 09:55:00,11.04,11.09,11.04,11.07,254000.0,8.8414,8.8815,8.8414,8.8654,254000.0
2011-08-22 10:00:00,11.06,11.09,11.04,11.07,146600.0,8.8574,8.8815,8.8414,8.8654,146600.0
2011-08-22 10:05:00,11.07,11.07,11.02,11.03,115800.0,8.8654,8.8654,8.8254,8.8334,115800.0
2011-08-22 10:10:00,11.03,11.04,11.01,11.04,183200.0,8.8334,8.8414,8.8174,8.8414,183200.0
2011-08-22 10:15:00,11.04,11.09,11.02,11.09,277300.0,8.8414,8.8815,8.8254,8.8815,277300.0
2011-08-22 10:20:00,11.09,11.11,11.06,11.06,173200.0,8.8815,8.8975,8.8574,8.8574,173200.0
2011-08-22 10:25:00,11.06,11.11,11.06,11.08,159800.0,8.8574,8.8975,8.8574,8.8734,159800.0
2011-08-22 10:30:00,11.08,11.13,11.08,11.09,260400.0,8.8734,8.9135,8.8734,8.8815,260400.0
2011-08-22 10:35:00,11.08,11.1,11.08,11.09,103000.0,8.8734,8.8895,8.8734,8.8815,103000.0
2011-08-22 10:40:00,11.09,11.11,11.08,11.09,246600.0,8.8815,8.8975,8.8734,8.8815,246600.0
2011-08-22 10:45:00,11.09,11.09,11.06,11.07,98600.0,8.8815,8.8815,8.8574,8.8654,98600.0
2011-08-22 10:50:00,11.08,11.1,11.03,11.03,177900.0,8.8734,8.8895,8.8334,8.8334,177900.0
2011-08-22 10:55:00,11.02,11.04,11.0,11.01,150800.0,8.8254,8.8414,8.8094,8.8174,150800.0
2011-08-22 11:00:00,11.01,11.03,11.0,11.0,198900.0,8.8174,8.8334,8.8094,8.8094,198900.0
2011-08-22 11:05:00,11.0,11.03,11.0,11.03,169000.0,8.8094,8.8334,8.8094,8.8334,169000.0
2011-08-22 11:10:00,11.02,11.03,11.0,11.0,180100.0,8.8254,8.8334,8.8094,8.8094,180100.0
2011-08-22 11:15:00,11.01,11.01,10.96,10.98,295200.0,8.8174,8.8174,8.7773,8.7934,295200.0
2011-08-22 11:20:00,10.98,10.98,10.91,10.92,173400.0,8.7934,8.7934,8.7373,8.7453,173400.0
2011-08-22 11:25:00,10.93,10.94,10.92,10.93,153100.0,8.7533,8.7613,8.7453,8.7533,153100.0
2011-08-22 11:30:00,10.94,10.94,10.91,10.91,320500.0,8.7613,8.7613,8.7373,8.7373,320500.0
2011-08-22 11:35:00,10.9,10.9,10.85,10.87,124600.0,8.7293,8.7293,8.6892,8.7053,124600.0
2011-08-22 11:40:00,10.87,10.87,10.82,10.83,203600.0,8.7053,8.7053,8.6652,8.6732,203600.0
2011-08-22 11:45:00,10.83,10.86,10.82,10.86,199100.0,8.6732,8.6973,8.6652,8.6973,199100.0
2011-08-22 11:50:00,10.86,10.86,10.83,10.84,220600.0,8.6973,8.6973,8.6732,8.6812,220600.0
2011-08-22 11:55:00,10.84,10.87,10.81,10.86,134200.0,8.6812,8.7053,8.6572,8.6973,134200.0
2011-08-22 12:00:00,10.86,10.89,10.85,10.89,95500.0,8.6973,8.7213,8.6892,8.7213,95500.0
2011-08-22 12:05:00,10.88,10.95,10.88,10.95,104200.0,8.7133,8.7693,8.7133,8.7693,104200.0
2011-08-22 12:10:00,10.95,10.98,10.93,10.96,67900.0,8.7693,8.7934,8.7533,8.7773,67900.0
2011-08-22 12:15:00,10.96,10.96,10.92,10.96,105700.0,8.7773,8.7773,8.7453,8.7773,105700.0
2011-08-22 12:20:00,10.97,10.99,10.95,10.95,49100.0,8.7853,8.8014,8.7693,8.7693,49100.0
2011-08-22 12:25:00,10.94,10.98,10.94,10.94,65900.0,8.7613,8.7934,8.7613,8.7613,65900.0
2011-08-22 12:30:00,10.94,10.95,10.89,10.9,60600.0,8.7613,8.7693,8.7213,8.7293,60600.0
2011-08-22 12:35:00,10.89,10.92,10.88,10.9,34100.0,8.7213,8.7453,8.7133,8.7293,34100.0
2011-08-22 12:40:00,10.91,10.94,10.88,10.93,73600.0,8.7373,8.7613,8.7133,8.7533,73600.0
2011-08-22 12:45:00,10.93,10.98,10.93,10.98,109000.0,8.7533,8.7934,8.7533,8.7934,109000.0
2011-08-22 12:50:00,10.98,11.0,10.95,11.0,63500.0,8.7934,8.8094,8.7693,8.8094,63500.0
2011-08-22 12:55:00,11.0,11.04,11.0,11.04,200100.0,8.8094,8.8414,8.8094,8.8414,200100.0
2011-08-22 13:00:00,11.03,11.05,11.01,11.05,107500.0,8.8334,8.8494,8.8174,8.8494,107500.0
2011-08-22 13:05:00,11.05,11.06,11.03,11.03,95400.0,8.8494,8.8574,8.8334,8.8334,95400.0
2011-08-22 13:10:00,11.03,11.04,11.01,11.01,86900.0,8.8334,8.8414,8.8174,8.8174,86900.0
2011-08-22 13:15:00,11.01,11.02,11.0,11.01,53700.0,8.8174,8.8254,8.8094,8.8174,53700.0
2011-08-22 13:20:00,11.0,11.03,11.0,11.01,79000.0,8.8094,8.8334,8.8094,8.8174,79000.0
2011-08-22 13:25:00,11.0,11.0,10.96,10.96,82300.0,8.8094,8.8094,8.7773,8.7773,82300.0
2011-08-22 13:30:00,10.97,10.98,10.93,10.93,83300.0,8.7853,8.7934,8.7533,8.7533,83300.0
2011-08-22 13:35:00,10.93,10.93,10.9,10.91,57300.0,8.7533,8.7533,8.7293,8.7373,57300.0
2011-08-22 13:40:00,10.91,10.93,10.91,10.93,61200.0,8.7373,8.7533,8.7373,8.7533,61200.0
2011-08-22 13:45:00,10.93,10.93,10.88,10.9,127200.0,8.7533,8.7533,8.7133,8.7293,127200.0
2011-08-22 13:50:00,10.9,10.91,10.86,10.88,81600.0,8.7293,8.7373,8.6973,8.7133,81600.0
2011-08-22 13:55:00,10.88,10.93,10.87,10.92,71300.0,8.7133,8.7533,8.7053,8.7453,71300.0
2011-08-22 14:00:00,10.93,10.94,10.91,10.91,171600.0,8.7533,8.7613,8.7373,8.7373,171600.0
2011-08-22 14:05:00,10.9,10.94,10.9,10.92,70200.0,8.7293,8.7613,8.7293,8.7453,70200.0
2011-08-22 14:10:00,10.93,10.94,10.92,10.94,64200.0,8.7533,8.7613,8.7453,8.7613,64200.0
2011-08-22 14:15:00,10.94,10.98,10.92,10.93,189400.0,8.7613,8.7934,8.7453,8.7533,189400.0
2011-08-22 14:20:00,10.93,10.96,10.92,10.94,103000.0,8.7533,8.7773,8.7453,8.7613,103000.0
2011-08-22 14:25:00,10.94,10.95,10.91,10.93,92800.0,8.7613,8.7693,8.7373,8.7533,92800.0
2011-08-22 14:30:00,10.93,10.94,10.91,10.93,134700.0,8.7533,8.7613,8.7373,8.7533,134700.0
2011-08-22 14:35:00,10.93,10.95,10.9,10.9,108400.0,8.7533,8.7693,8.7293,8.7293,108400.0
2011-08-22 14:40:00,10.91,10.93,10.9,10.91,92400.0,8.7373,8.7533,8.7293,8.7373,92400.0
2011-08-22 14:45:00,10.91,10.91,10.89,10.91,113300.0,8.7373,8.7373,8.7213,8.7373,113300.0
2011-08-22 14:50:00,10.91,10.91,10.84,10.84,247400.0,8.7373,8.7373,8.6812,8.6812,247400.0
2011-08-22 14:55:00,10.84,10.85,10.83,10.83,83000.0,8.6812,8.6892,8.6732,8.6732,83000.0
2011-08-22 15:00:00,10.83,10.85,10.82,10.85,178700.0,8.6732,8.6892,8.6652,8.6892,178700.0
2011-08-22 15:05:00,10.85,10.87,10.84,10.84,257000.0,8.6892,8.7053,8.6812,8.6812,257000.0
2011-08-22 15:10:00,10.84,10.89,10.84,10.88,214300.0,8.6812,8.7213,8.6812,8.7133,214300.0
2011-08-22 15:15:00,10.88,10.89,10.86,10.86,112100.0,8.7133,8.7213,8.6973,8.6973,112100.0
2011-08-22 15:20:00,10.86,10.9,10.86,10.9,103800.0,8.6973,8.7293,8.6973,8.7293,103800.0
2011-08-22 15:25:00,10.89,10.9,10.86,10.87,215800.0,8.7213,8.7293,8.6973,8.7053,215800.0
2011-08-22 15:30:00,10.87,10.89,10.85,10.85,424200.0,8.7053,8.7213,8.6892,8.6892,424200.0
2011-08-22 15:35:00,10.85,10.88,10.85,10.86,239400.0,8.6892,8.7133,8.6892,8.6973,239400.0
2011-08-22 15:40:00,10.87,10.88,10.85,10.88,250500.0,8.7053,8.7133,8.6892,8.7133,250500.0
2011-08-22 15:45:00,10.88,10.9,10.85,10.86,403600.0,8.7133,8.7293,8.6892,8.6973,403600.0
2011-08-22 15:50:00,10.86,10.87,10.82,10.84,654900.0,8.6973,8.7053,8.6652,8.6812,654900.0
2011-08-22 15:55:00,10.85,10.86,10.83,10.86,633900.0,8.6892,8.6973,8.6732,8.6973,633900.0
2011-08-23 09:30:00,10.81,10.98,10.8,10.89,649800.0,8.6572,8.7934,8.6492,8.7213,649800.0
2011-08-23 09:35:00,10.89,10.95,10.85,10.91,237700.0,8.7213,8.7693,8.6892,8.7373,237700.0
2011-08-23 09:40:00,10.92,11.0,10.88,10.96,239600.0,8.7453,8.8094,8.7133,8.7773,239600.0
2011-08-23 09:45:00,10.96,11.04,10.94,11.04,268600.0,8.7773,8.8414,8.7613,8.8414,268600.0
2011-08-23 09:50:00,11.03,11.05,11.01,11.03,177500.0,8.8334,8.8494,8.8174,8.8334,177500.0
2011-08-23 09:55:00,11.04,11.09,11.02,11.02,167200.0,8.8414,8.8815,8.8254,8.8254,167200.0
2011-08-23 10:00:00,11.02,11.13,11.02,11.1,349100.0,8.8254,8.9135,8.8254,8.8895,349100.0
2011-08-23 10:05:00,11.1,11.15,11.07,11.13,182500.0,8.8895,8.9295,8.8654,8.9135,182500.0
2011-08-23 10:10:00,11.13,11.13,11.08,11.08,235300.0,8.9135,8.9135,8.8734,8.8734,235300.0
2011-08-23 10:15:00,11.09,11.09,11.06,11.07,117100.0,8.8815,8.8815,8.8574,8.8654,117100.0
2011-08-23 10:20:00,11.07,11.1,11.05,11.08,125800.0,8.8654,8.8895,8.8494,8.8734,125800.0
2011-08-23 10:25:00,11.09,11.11,11.08,11.1,73900.0,8.8815,8.8975,8.8734,8.8895,73900.0
2011-08-23 10:30:00,11.1,11.11,11.09,11.11,99700.0,8.8895,8.8975,8.8815,8.8975,99700.0
2011-08-23 10:35:00,11.1,11.15,11.1,11.15,150700.0,8.8895,8.9295,8.8895,8.9295,150700.0
2011-08-23 10:40:00,11.15,11.17,11.14,11.15,159200.0,8.9295,8.9455,8.9215,8.9295,159200.0
2011-08-23 10:45:00,11.15,11.16,11.15,11.16,72700.0,8.9295,8.9375,8.9295,8.9375,72700.0
2011-08-23 10:50:00,11.16,11.17,11.12,11.14,261600.0,8.9375,8.9455,8.9055,8.9215,261600.0
2011-08-23 10:55:00,11.13,11.15,11.1,11.11,149200.0,8.9135,8.9295,8.8895,8.8975,149200.0
2011-08-23 11:00:00,11.11,11.13,11.1,11.11,233300.0,8.8975,8.9135,8.8895,8.8975,233300.0
2011-08-23 11:05:00,11.1,11.12,11.09,11.12,122900.0,8.8895,8.9055,8.8815,8.9055,122900.0
2011-08-23 11:10:00,11.12,11.13,11.1,11.12,84700.0,8.9055,8.9135,8.8895,8.9055,84700.0
2011-08-23 11:15:00,11.12,11.15,11.12,11.13,108500.0,8.9055,8.9295,8.9055,8.9135,108500.0
2011-08-23 11:20:00,11.12,11.13,11.1,11.1,137400.0,8.9055,8.9135,8.8895,8.8895,137400.0
2011-08-23 11:25:00,11.11,11.15,11.1,11.15,150800.0,8.8975,8.9295,8.8895,8.9295,150800.0
2011-08-23 11:30:00,11.15,11.17,11.14,11.15,103900.0,8.9295,8.9455,8.9215,8.9295,103900.0
2011-08-23 11:35:00,11.15,11.2,11.14,11.2,142400.0,8.9295,8.9695,8.9215,8.9695,142400.0
2011-08-23 11:40:00,11.2,11.2,11.17,11.19,179600.0,8.9695,8.9695,8.9455,8.9615,179600.0
2011-08-23 11:45:00,11.2,11.24,11.2,11.24,292500.0,8.9695,9.0016,8.9695,9.0016,292500.0
2011-08-23 11:50:00,11.24,11.26,11.23,11.26,65600.0,9.0016,9.0176,8.9936,9.0176,65600.0
2011-08-23 11:55:00,11.26,11.29,11.24,11.27,201000.0,9.0176,9.0416,9.0016,9.0256,201000.0
2011-08-23 12:00:00,11.28,11.28,11.24,11.25,105500.0,9.0336,9.0336,9.0016,9.0096,105500.0
2011-08-23 12:05:00,11.25,11.25,11.22,11.25,135200.0,9.0096,9.0096,8.9856,9.0096,135200.0
2011-08-23 12:10:00,11.25,11.27,11.24,11.26,78400.0,9.0096,9.0256,9.0016,9.0176,78400.0
2011-08-23 12:15:00,11.26,11.26,11.23,11.23,53100.0,9.0176,9.0176,8.9936,8.9936,53100.0
2011-08-23 12:20:00,11.23,11.25,11.23,11.24,76000.0,8.9936,9.0096,8.9936,9.0016,76000.0
2011-08-23 12:25:00,11.24,11.25,11.23,11.23,237300.0,9.0016,9.0096,8.9936,8.9936,237300.0
2011-08-23 12:30:00,11.24,11.26,11.23,11.26,79600.0,9.0016,9.0176,8.9936,9.0176,79600.0
2011-08-23 12:35:00,11.26,11.27,11.26,11.27,42300.0,9.0176,9.0256,9.0176,9.0256,42300.0
2011-08-23 12:40:00,11.27,11.3,11.27,11.29,105400.0,9.0256,9.0496,9.0256,9.0416,105400.0
2011-08-23 12:45:00,11.29,11.29,11.26,11.26,75200.0,9.0416,9.0416,9.0176,9.0176,75200.0
2011-08-23 12:50:00,11.27,11.3,11.27,11.3,84000.0,9.0256,9.0496,9.0256,9.0496,84000.0
2011-08-23 12:55:00,11.29,11.3,11.28,11.29,63900.0,9.0416,9.0496,9.0336,9.0416,63900.0
2011-08-23 13:00:00,11.28,11.3,11.27,11.27,184300.0,9.0336,9.0496,9.0256,9.0256,184300.0
2011-08-23 13:05:00,11.28,11.29,11.26,11.27,74500.0,9.0336,9.0416,9.0176,9.0256,74500.0
2011-08-23 13:10:00,11.27,11.27,11.24,11.27,115100.0,9.0256,9.0256,9.0016,9.0256,115100.0
2011-08-23 13:15:00,11.26,11.27,11.25,11.26,60200.0,9.0176,9.0256,9.0096,9.0176,60200.0
2011-08-23 13:20:00,11.26,11.28,11.24,11.24,114700.0,9.0176,9.0336,9.0016,9.0016,114700.0
2011-08-23 13:25:00,11.24,11.24,11.23,11.23,77400.0,9.0016,9.0016,8.9936,8.9936,77400.0
2011-08-23 13:30:00,11.23,11.25,11.21,11.21,97100.0,8.9936,9.0096,8.9776,8.9776,97100.0
2011-08-23 13:35:00,11.21,11.21,11.19,11.21,85700.0,8.9776,8.9776,8.9615,8.9776,85700.0
2011-08-23 13:40:00,11.21,11.21,11.18,11.2,94500.0,8.9776,8.9776,8.9535,8.9695,94500.0
2011-08-23 13:45:00,11.2,11.23,11.2,11.23,88100.0,8.9695,8.9936,8.9695,8.9936,88100.0
2011-08-23 13:50:00,11.23,11.23,11.14,11.18,316500.0,8.9936,8.9936,8.9215,8.9535,316500.0
2011-08-23 13:55:00,11.18,11.19,11.15,11.19,301800.0,8.9535,8.9615,8.9295,8.9615,301800.0
2011-08-23 14:00:00,11.19,11.21,11.17,11.21,166000.0,8.9615,8.9776,8.9455,8.9776,166000.0
2011-08-23 14:05:00,11.21,11.24,11.21,11.22,170800.0,8.9776,9.0016,8.9776,8.9856,170800.0
2011-08-23 14:10:00,11.22,11.24,11.18,11.19,132200.0,8.9856,9.0016,8.9535,8.9615,132200.0
2011-08-23 14:15:00,11.19,11.21,11.18,11.2,66300.0,8.9615,8.9776,8.9535,8.9695,66300.0
2011-08-23 14:20:00,11.2,11.22,11.19,11.22,118000.0,8.9695,8.9856,8.9615,8.9856,118000.0
2011-08-23 14:25:00,11.22,11.27,11.21,11.27,187800.0,8.9856,9.0256,8.9776,9.0256,187800.0
2011-08-23 14:30:00,11.27,11.3,11.26,11.29,152900.0,9.0256,9.0496,9.0176,9.0416,152900.0
2011-08-23 14:35:00,11.29,11.3,11.27,11.29,173400.0,9.0416,9.0496,9.0256,9.0416,173400.0
2011-08-23 14:40:00,11.28,11.3,11.28,11.3,119700.0,9.0336,9.0496,9.0336,9.0496,119700.0
2011-08-23 14:45:00,11.3,11.32,11.29,11.31,179200.0,9.0496,9.0656,9.0416,9.0576,179200.0
2011-08-23 14:50:00,11.32,11.34,11.32,11.34,123800.0,9.0656,9.0817,9.0656,9.0817,123800.0
2011-08-23 14:55:00,11.34,11.34,11.31,11.33,94500.0,9.0817,9.0817,9.0576,9.0737,94500.0
2011-08-23 15:00:00,11.34,11.41,11.33,11.38,295400.0,9.0817,9.1377,9.0737,9.1137,295400.0
2011-08-23 15:05:00,11.38,11.4,11.35,11.4,167700.0,9.1137,9.1297,9.0897,9.1297,167700.0
2011-08-23 15:10:00,11.4,11.42,11.38,11.39,124400.0,9.1297,9.1457,9.1137,9.1217,124400.0
2011-08-23 15:15:00,11.38,11.39,11.36,11.37,139700.0,9.1137,9.1217,9.0977,9.1057,139700.0
2011-08-23 15:20:00,11.38,11.4,11.37,11.38,167300.0,9.1137,9.1297,9.1057,9.1137,167300.0
2011-08-23 15:25:00,11.39,11.39,11.34,11.35,159000.0,9.1217,9.1217,9.0817,9.0897,159000.0
2011-08-23 15:30:00,11.35,11.35,11.31,11.33,192800.0,9.0897,9.0897,9.0576,9.0737,192800.0
2011-08-23 15:35:00,11.33,11.34,11.32,11.34,182200.0,9.0737,9.0817,9.0656,9.0817,182200.0
2011-08-23 15:40:00,11.34,11.35,11.32,11.34,273100.0,9.0817,9.0897,9.0656,9.0817,273100.0
2011-08-23 15:45:00,11.35,11.37,11.34,11.36,246100.0,9.0897,9.1057,9.0817,9.0977,246100.0
2011-08-23 15:50:00,11.37,11.43,11.37,11.38,981600.0,9.1057,9.1537,9.1057,9.1137,981600.0
2011-08-23 15:55:00,11.38,11.44,11.37,11.44,1260900.0,9.1137,9.1617,9.1057,9.1617,1260900.0
2011-08-24 09:30:00,11.39,11.44,11.29,11.42,289300.0,9.1217,9.1617,9.0416,9.1457,289300.0
2011-08-24 09:35:00,11.42,11.42,11.24,11.24,244900.0,9.1457,9.1457,9.0016,9.0016,244900.0
2011-08-24 09:40:00,11.25,11.32,11.24,11.29,234500.0,9.0096,9.0656,9.0016,9.0416,234500.0
2011-08-24 09:45:00,11.3,11.31,11.26,11.29,158600.0,9.0496,9.0576,9.0176,9.0416,158600.0
2011-08-24 09:50:00,11.3,11.34,11.29,11.34,155500.0,9.0496,9.0817,9.0416,9.0817,155500.0
2011-08-24 09:55:00,11.34,11.37,11.33,11.37,109600.0,9.0817,9.1057,9.0737,9.1057,109600.0
2011-08-24 10:00:00,11.36,11.4,11.34,11.36,271200.0,9.0977,9.1297,9.0817,9.0977,271200.0
2011-08-24 10:05:00,11.36,11.37,11.33,11.35,204800.0,9.0977,9.1057,9.0737,9.0897,204800.0
2011-08-24 10:10:00,11.35,11.37,11.34,11.34,129100.0,9.0897,9.1057,9.0817,9.0817,129100.0
2011-08-24 10:15:00,11.35,11.37,11.33,11.34,223100.0,9.0897,9.1057,9.0737,9.0817,223100.0
2011-08-24 10:20:00,11.35,11.35,11.28,11.29,228100.0,9.0897,9.0897,9.0336,9.0416,228100.0
2011-08-24 10:25:00,11.29,11.3,11.26,11.26,118900.0,9.0416,9.0496,9.0176,9.0176,118900.0
2011-08-24 10:30:00,11.26,11.27,11.22,11.23,214200.0,9.0176,9.0256,8.9856,8.9936,214200.0
2011-08-24 10:35:00,11.24,11.29,11.23,11.29,102600.0,9.0016,9.0416,8.9936,9.0416,102600.0
2011-08-24 10:40:00,11.29,11.29,11.25,11.29,83600.0,9.0416,9.0416,9.0096,9.0416,83600.0
2011-08-24 10:45:00,11.28,11.28,11.23,11.24,131700.0,9.0336,9.0336,8.9936,9.0016,131700.0
2011-08-24 10:50:00,11.24,11.27,11.23,11.25,117300.0,9.0016,9.0256,8.9936,9.0096,117300.0
2011-08-24 10:55:00,11.25,11.25,11.22,11.23,61500.0,9.0096,9.0096,8.9856,8.9936,61500.0
2011-08-24 11:00:00,11.24,11.24,11.19,11.22,146900.0,9.0016,9.0016,8.9615,8.9856,146900.0
2011-08-24 11:05:00,11.22,11.25,11.22,11.25,96500.0,8.9856,9.0096,8.9856,9.0096,96500.0
2011-08-24 11:10:00,11.24,11.27,11.23,11.26,140700.0,9.0016,9.0256,8.9936,9.0176,140700.0
2011-08-24 11:15:00,11.26,11.26,11.21,11.21,116500.0,9.0176,9.0176,8.9776,8.9776,116500.0
2011-08-24 11:20:00,11.21,11.27,11.21,11.26,190900.0,8.9776,9.0256,8.9776,9.0176,190900.0
2011-08-24 11:25:00,11.26,11.27,11.24,11.24,108000.0,9.0176,9.0256,9.0016,9.0016,108000.0
2011-08-24 11:30:00,11.23,11.24,11.19,11.24,149500.0,8.9936,9.0016,8.9615,9.0016,149500.0
2011-08-24 11:35:00,11.23,11.26,11.23,11.26,63300.0,8.9936,9.0176,8.9936,9.0176,63300.0
2011-08-24 11:40:00,11.26,11.26,11.24,11.24,101400.0,9.0176,9.0176,9.0016,9.0016,101400.0
2011-08-24 11:45:00,11.24,11.24,11.19,11.2,228700.0,9.0016,9.0016,8.9615,8.9695,228700.0
2011-08-24 11:50:00,11.2,11.23,11.18,11.19,123700.0,8.9695,8.9936,8.9535,8.9615,123700.0
2011-08-24 11:55:00,11.19,11.2,11.16,11.16,142200.0,8.9615,8.9695,8.9375,8.9375,142200.0
2011-08-24 12:00:00,11.16,11.16,11.1,11.12,412000.0,8.9375,8.9375,8.8895,8.9055,412000.0
2011-08-24 12:05:00,11.11,11.12,11.09,11.09,167100.0,8.8975,8.9055,8.8815,8.8815,167100.0
2011-08-24 12:10:00,11.1,11.12,11.09,11.12,197900.0,8.8895,8.9055,8.8815,8.9055,197900.0
2011-08-24 12:15:00,11.12,11.13,11.1,11.11,126100.0,8.9055,8.9135,8.8895,8.8975,126100.0
2011-08-24 12:20:00,11.1,11.14,11.1,11.14,134000.0,8.8895,8.9215,8.8895,8.9215,134000.0
2011-08-24 12:25:00,11.13,11.14,11.1,11.11,102000.0,8.9135,8.9215,8.8895,8.8975,102000.0
2011-08-24 12:30:00,11.11,11.12,11.07,11.1,283500.0,8.8975,8.9055,8.8654,8.8895,283500.0
2011-08-24 12:35:00,11.1,11.12,11.09,11.11,60800.0,8.8895,8.9055,8.8815,8.8975,60800.0
2011-08-24 12:40:00,11.12,11.15,11.11,11.15,145600.0,8.9055,8.9295,8.8975,8.9295,145600.0
2011-08-24 12:45:00,11.14,11.18,11.14,11.16,309100.0,8.9215,8.9535,8.9215,8.9375,309100.0
2011-08-24 12:50:00,11.16,11.24,11.16,11.24,788400.0,8.9375,9.0016,8.9375,9.0016,788400.0
2011-08-24 12:55:00,11.24,11.29,11.24,11.27,319600.0,9.0016,9.0416,9.0016,9.0256,319600.0
2011-08-24 13:00:00,11.27,11.29,11.25,11.28,88200.0,9.0256,9.0416,9.0096,9.0336,88200.0
2011-08-24 13:05:00,11.28,11.29,11.26,11.26,67200.0,9.0336,9.0416,9.0176,9.0176,67200.0
2011-08-24 13:10:00,11.25,11.28,11.25,11.26,89100.0,9.0096,9.0336,9.0096,9.0176,89100.0
2011-08-24 13:15:00,11.26,11.29,11.26,11.29,73300.0,9.0176,9.0416,9.0176,9.0416,73300.0
2011-08-24 13:20:00,11.28,11.32,11.28,11.31,135100.0,9.0336,9.0656,9.0336,9.0576,135100.0
2011-08-24 13:25:00,11.3,11.3,11.27,11.29,56100.0,9.0496,9.0496,9.0256,9.0416,56100.0
2011-08-24 13:30:00,11.29,11.3,11.27,11.28,210800.0,9.0416,9.0496,9.0256,9.0336,210800.0
2011-08-24 13:35:00,11.28,11.32,11.28,11.3,269900.0,9.0336,9.0656,9.0336,9.0496,269900.0
2011-08-24 13:40:00,11.3,11.3,11.28,11.29,162600.0,9.0496,9.0496,9.0336,9.0416,162600.0
2011-08-24 13:45:00,11.29,11.29,11.26,11.29,232200.0,9.0416,9.0416,9.0176,9.0416,232200.0
2011-08-24 13:50:00,11.29,11.29,11.26,11.28,76700.0,9.0416,9.0416,9.0176,9.0336,76700.0
2011-08-24 13:55:00,11.28,11.29,11.26,11.27,371000.0,9.0336,9.0416,9.0176,9.0256,371000.0
2011-08-24 14:00:00,11.27,11.27,11.23,11.23,131400.0,9.0256,9.0256,8.9936,8.9936,131400.0
2011-08-24 14:05:00,11.23,11.26,11.22,11.24,156700.0,8.9936,9.0176,8.9856,9.0016,156700.0
2011-08-24 14:10:00,11.24,11.25,11.24,11.25,40200.0,9.0016,9.0096,9.0016,9.0096,40200.0
2011-08-24 14:15:00,11.25,11.25,11.19,11.21,267300.0,9.0096,9.0096,8.9615,8.9776,267300.0
2011-08-24 14:20:00,11.21,11.21,11.18,11.2,113500.0,8.9776,8.9776,8.9535,8.9695,113500.0
2011-08-24 14:25:00,11.2,11.21,11.18,11.21,106200.0,8.9695,8.9776,8.9535,8.9776,106200.0
2011-08-24 14:30:00,11.21,11.21,11.18,11.21,126400.0,8.9776,8.9776,8.9535,8.9776,126400.0
2011-08-24 14:35:00,11.2,11.22,11.19,11.21,150400.0,8.9695,8.9856,8.9615,8.9776,150400.0
2011-08-24 14:40:00,11.21,11.23,11.21,11.22,113000.0,8.9776,8.9936,8.9776,8.9856,113000.0
2011-08-24 14:45:00,11.22,11.23,11.21,11.22,144300.0,8.9856,8.9936,8.9776,8.9856,144300.0
2011-08-24 14:50:00,11.21,11.25,11.21,11.25,214700.0,8.9776,9.0096,8.9776,9.0096,214700.0
2011-08-24 14:55:00,11.24,11.27,11.23,11.27,261800.0,9.0016,9.0256,8.9936,9.0256,261800.0
2011-08-24 15:00:00,11.28,11.29,11.26,11.28,165300.0,9.0336,9.0416,9.0176,9.0336,165300.0
2011-08-24 15:05:00,11.29,11.3,11.28,11.29,199200.0,9.0416,9.0496,9.0336,9.0416,199200.0
2011-08-24 15:10:00,11.3,11.33,11.29,11.31,222200.0,9.0496,9.0737,9.0416,9.0576,222200.0
2011-08-24 15:15:00,11.31,11.31,11.3,11.31,91200.0,9.0576,9.0576,9.0496,9.0576,91200.0
2011-08-24 15:20:00,11.31,11.31,11.3,11.3,81100.0,9.0576,9.0576,9.0496,9.0496,81100.0
2011-08-24 15:25:00,11.3,11.31,11.28,11.29,195800.0,9.0496,9.0576,9.0336,9.0416,195800.0
2011-08-24 15:30:00,11.29,11.32,11.28,11.32,246100.0,9.0416,9.0656,9.0336,9.0656,246100.0
2011-08-24 15:35:00,11.31,11.34,11.31,11.32,193000.0,9.0576,9.0817,9.0576,9.0656,193000.0
2011-08-24 15:40:00,11.32,11.38,11.32,11.37,337700.0,9.0656,9.1137,9.0656,9.1057,337700.0
2011-08-24 15:45:00,11.36,11.37,11.33,11.35,360900.0,9.0977,9.1057,9.0737,9.0897,360900.0
2011-08-24 15:50:00,11.35,11.36,11.34,11.35,461200.0,9.0897,9.0977,9.0817,9.0897,461200.0
2011-08-24 15:55:00,11.36,11.36,11.33,11.36,845100.0,9.0977,9.0977,9.0737,9.0977,845100.0
2011-08-25 09:30:00,10.84,11.09,10.83,11.06,807500.0,8.6812,8.8815,8.6732,8.8574,807500.0
2011-08-25 09:35:00,11.06,11.07,10.98,10.98,690600.0,8.8574,8.8654,8.7934,8.7934,690600.0
2011-08-25 09:40:00,10.99,11.03,10.94,11.02,652500.0,8.8014,8.8334,8.7613,8.8254,652500.0
2011-08-25 09:45:00,11.01,11.09,11.01,11.04,574700.0,8.8174,8.8815,8.8174,8.8414,574700.0
2011-08-25 09:50:00,11.04,11.08,11.01,11.01,303200.0,8.8414,8.8734,8.8174,8.8174,303200.0
2011-08-25 09:55:00,11.01,11.08,11.0,11.05,451200.0,8.8174,8.8734,8.8094,8.8494,451200.0
2011-08-25 10:00:00,11.06,11.06,10.91,10.94,691100.0,8.8574,8.8574,8.7373,8.7613,691100.0
2011-08-25 10:05:00,10.94,10.97,10.93,10.97,400500.0,8.7613,8.7853,8.7533,8.7853,400500.0
2011-08-25 10:10:00,10.97,11.03,10.93,11.02,430200.0,8.7853,8.8334,8.7533,8.8254,430200.0
2011-08-25 10:15:00,11.02,11.07,10.99,11.0,295400.0,8.8254,8.8654,8.8014,8.8094,295400.0
2011-08-25 10:20:00,10.99,11.0,10.93,10.96,328500.0,8.8014,8.8094,8.7533,8.7773,328500.0
2011-08-25 10:25:00,10.96,11.0,10.93,11.0,180900.0,8.7773,8.8094,8.7533,8.8094,180900.0
2011-08-25 10:30:00,11.0,11.01,10.94,10.98,376800.0,8.8094,8.8174,8.7613,8.7934,376800.0
2011-08-25 10:35:00,10.99,10.99,10.94,10.95,275100.0,8.8014,8.8014,8.7613,8.7693,275100.0
2011-08-25 10:40:00,10.95,10.99,10.94,10.96,249900.0,8.7693,8.8014,8.7613,8.7773,249900.0
2011-08-25 10:45:00,10.96,10.96,10.9,10.91,292400.0,8.7773,8.7773,8.7293,8.7373,292400.0
2011-08-25 10:50:00,10.9,10.93,10.88,10.88,448000.0,8.7293,8.7533,8.7133,8.7133,448000.0
2011-08-25 10:55:00,10.88,10.9,10.86,10.89,349800.0,8.7133,8.7293,8.6973,8.7213,349800.0
2011-08-25 11:00:00,10.9,10.94,10.89,10.91,240100.0,8.7293,8.7613,8.7213,8.7373,240100.0
2011-08-25 11:05:00,10.91,10.91,10.89,10.9,197200.0,8.7373,8.7373,8.7213,8.7293,197200.0
2011-08-25 11:10:00,10.89,10.92,10.89,10.92,191600.0,8.7213,8.7453,8.7213,8.7453,191600.0
2011-08-25 11:15:00,10.92,10.96,10.9,10.93,143700.0,8.7453,8.7773,8.7293,8.7533,143700.0
2011-08-25 11:20:00,10.93,10.94,10.91,10.93,127600.0,8.7533,8.7613,8.7373,8.7533,127600.0
2011-08-25 11:25:00,10.94,10.94,10.9,10.92,93400.0,8.7613,8.7613,8.7293,8.7453,93400.0
2011-08-25 11:30:00,10.92,10.96,10.91,10.95,239500.0,8.7453,8.7773,8.7373,8.7693,239500.0
2011-08-25 11:35:00,10.95,10.96,10.91,10.93,128400.0,8.7693,8.7773,8.7373,8.7533,128400.0
2011-08-25 11:40:00,10.92,10.94,10.92,10.94,108200.0,8.7453,8.7613,8.7453,8.7613,108200.0
2011-08-25 11:45:00,10.94,10.94,10.93,10.93,50000.0,8.7613,8.7613,8.7533,8.7533,50000.0
2011-08-25 11:50:00,10.94,10.96,10.93,10.95,206600.0,8.7613,8.7773,8.7533,8.7693,206600.0
2011-08-25 11:55:00,10.95,10.97,10.94,10.96,154300.0,8.7693,8.7853,8.7613,8.7773,154300.0
2011-08-25 12:00:00,10.96,10.97,10.94,10.94,107900.0,8.7773,8.7853,8.7613,8.7613,107900.0
2011-08-25 12:05:00,10.94,10.94,10.9,10.91,191600.0,8.7613,8.7613,8.7293,8.7373,191600.0
2011-08-25 12:10:00,10.92,10.94,10.91,10.94,81000.0,8.7453,8.7613,8.7373,8.7613,81000.0
2011-08-25 12:15:00,10.94,10.94,10.9,10.9,208100.0,8.7613,8.7613,8.7293,8.7293,208100.0
2011-08-25 12:20:00,10.9,10.91,10.89,10.89,96500.0,8.7293,8.7373,8.7213,8.7213,96500.0
2011-08-25 12:25:00,10.9,10.92,10.89,10.92,72400.0,8.7293,8.7453,8.7213,8.7453,72400.0
2011-08-25 12:30:00,10.92,10.92,10.87,10.87,163100.0,8.7453,8.7453,8.7053,8.7053,163100.0
2011-08-25 12:35:00,10.87,10.88,10.85,10.86,101500.0,8.7053,8.7133,8.6892,8.6973,101500.0
2011-08-25 12:40:00,10.86,10.89,10.86,10.86,245700.0,8.6973,8.7213,8.6973,8.6973,245700.0
2011-08-25 12:45:00,10.86,10.88,10.84,10.87,270300.0,8.6973,8.7133,8.6812,8.7053,270300.0
2011-08-25 12:50:00,10.88,10.88,10.85,10.88,148700.0,8.7133,8.7133,8.6892,8.7133,148700.0
2011-08-25 12:55:00,10.88,10.91,10.87,10.9,87700.0,8.7133,8.7373,8.7053,8.7293,87700.0
2011-08-25 13:00:00,10.9,10.92,10.9,10.91,87200.0,8.7293,8.7453,8.7293,8.7373,87200.0
2011-08-25 13:05:00,10.9,10.92,10.86,10.87,157700.0,8.7293,8.7453,8.6973,8.7053,157700.0
2011-08-25 13:10:00,10.86,10.89,10.85,10.86,183800.0,8.6973,8.7213,8.6892,8.6973,183800.0
2011-08-25 13:15:00,10.87,10.87,10.85,10.86,134600.0,8.7053,8.7053,8.6892,8.6973,134600.0
2011-08-25 13:20:00,10.86,10.9,10.85,10.88,172000.0,8.6973,8.7293,8.6892,8.7133,172000.0
2011-08-25 13:25:00,10.88,10.91,10.87,10.9,196200.0,8.7133,8.7373,8.7053,8.7293,196200.0
2011-08-25 13:30:00,10.91,10.92,10.89,10.9,154000.0,8.7373,8.7453,8.7213,8.7293,154000.0
2011-08-25 13:35:00,10.9,10.93,10.88,10.93,287300.0,8.7293,8.7533,8.7133,8.7533,287300.0
2011-08-25 13:40:00,10.92,10.93,10.9,10.9,106900.0,8.7453,8.7533,8.7293,8.7293,106900.0
2011-08-25 13:45:00,10.91,10.91,10.85,10.85,172100.0,8.7373,8.7373,8.6892,8.6892,172100.0
2011-08-25 13:50:00,10.86,10.9,10.85,10.9,241200.0,8.6973,8.7293,8.6892,8.7293,241200.0
2011-08-25 13:55:00,10.89,10.93,10.89,10.92,136400.0,8.7213,8.7533,8.7213,8.7453,136400.0
2011-08-25 14:00:00,10.92,10.92,10.88,10.9,162100.0,8.7453,8.7453,8.7133,8.7293,162100.0
2011-08-25 14:05:00,10.9,10.91,10.87,10.88,183200.0,8.7293,8.7373,8.7053,8.7133,183200.0
2011-08-25 14:10:00,10.87,10.91,10.87,10.9,363900.0,8.7053,8.7373,8.7053,8.7293,363900.0
2011-08-25 14:15:00,10.9,10.94,10.89,10.93,201500.0,8.7293,8.7613,8.7213,8.7533,201500.0
2011-08-25 14:20:00,10.93,10.94,10.88,10.9,187500.0,8.7533,8.7613,8.7133,8.7293,187500.0
2011-08-25 14:25:00,10.9,10.9,10.87,10.9,200500.0,8.7293,8.7293,8.7053,8.7293,200500.0
2011-08-25 14:30:00,10.9,10.9,10.88,10.88,93500.0,8.7293,8.7293,8.7133,8.7133,93500.0
2011-08-25 14:35:00,10.88,10.89,10.85,10.85,234400.0,8.7133,8.7213,8.6892,8.6892,234400.0
2011-08-25 14:40:00,10.86,10.87,10.84,10.87,158100.0,8.6973,8.7053,8.6812,8.7053,158100.0
2011-08-25 14:45:00,10.87,10.88,10.84,10.85,269500.0,8.7053,8.7133,8.6812,8.6892,269500.0
2011-08-25 14:50:00,10.85,10.85,10.81,10.82,551500.0,8.6892,8.6892,8.6572,8.6652,551500.0
2011-08-25 14:55:00,10.83,10.83,10.81,10.82,122000.0,8.6732,8.6732,8.6572,8.6652,122000.0
2011-08-25 15:00:00,10.82,10.83,10.8,10.82,141200.0,8.6652,8.6732,8.6492,8.6652,141200.0
2011-08-25 15:05:00,10.82,10.83,10.81,10.82,125100.0,8.6652,8.6732,8.6572,8.6652,125100.0
2011-08-25 15:10:00,10.82,10.84,10.81,10.84,180600.0,8.6652,8.6812,8.6572,8.6812,180600.0
2011-08-25 15:15:00,10.83,10.9,10.83,10.89,232300.0,8.6732,8.7293,8.6732,8.7213,232300.0
2011-08-25 15:20:00,10.9,10.92,10.89,10.91,254900.0,8.7293,8.7453,8.7213,8.7373,254900.0
2011-08-25 15:25:00,10.91,10.91,10.88,10.89,229700.0,8.7373,8.7373,8.7133,8.7213,229700.0
2011-08-25 15:30:00,10.9,10.9,10.88,10.9,278300.0,8.7293,8.7293,8.7133,8.7293,278300.0
2011-08-25 15:35:00,10.89,10.9,10.84,10.85,277000.0,8.7213,8.7293,8.6812,8.6892,277000.0
2011-08-25 15:40:00,10.85,10.85,10.81,10.82,343600.0,8.6892,8.6892,8.6572,8.6652,343600.0
2011-08-25 15:45:00,10.82,10.83,10.81,10.83,308200.0,8.6652,8.6732,8.6572,8.6732,308200.0
2011-08-25 15:50:00,10.83,10.83,10.8,10.83,512600.0,8.6732,8.6732,8.6492,8.6732,512600.0
2011-08-25 15:55:00,10.82,10.84,10.81,10.83,1086300.0,8.6652,8.6812,8.6572,8.6732,1086300.0
2011-08-26 09:30:00,10.75,10.85,10.75,10.82,223700.0,8.6092,8.6892,8.6092,8.6652,223700.0
2011-08-26 09:35:00,10.82,10.85,10.77,10.77,191300.0,8.6652,8.6892,8.6252,8.6252,191300.0
2011-08-26 09:40:00,10.77,10.79,10.73,10.75,225700.0,8.6252,8.6412,8.5931,8.6092,225700.0
2011-08-26 09:45:00,10.76,10.8,10.71,10.78,177500.0,8.6172,8.6492,8.5771,8.6332,177500.0
2011-08-26 09:50:00,10.79,10.81,10.74,10.74,196100.0,8.6412,8.6572,8.6012,8.6012,196100.0
2011-08-26 09:55:00,10.74,10.79,10.74,10.78,170600.0,8.6012,8.6412,8.6012,8.6332,170600.0
2011-08-26 10:00:00,10.79,10.79,10.69,10.7,460900.0,8.6412,8.6412,8.5611,8.5691,460900.0
2011-08-26 10:05:00,10.69,10.7,10.62,10.7,402800.0,8.5611,8.5691,8.505,8.5691,402800.0
2011-08-26 10:10:00,10.68,10.78,10.66,10.77,344400.0,8.5531,8.6332,8.5371,8.6252,344400.0
2011-08-26 10:15:00,10.77,10.85,10.77,10.83,243400.0,8.6252,8.6892,8.6252,8.6732,243400.0
2011-08-26 10:20:00,10.83,10.93,10.82,10.89,325600.0,8.6732,8.7533,8.6652,8.7213,325600.0
2011-08-26 10:25:00,10.9,10.98,10.89,10.93,265100.0,8.7293,8.7934,8.7213,8.7533,265100.0
2011-08-26 10:30:00,10.93,10.95,10.88,10.88,117300.0,8.7533,8.7693,8.7133,8.7133,117300.0
2011-08-26 10:35:00,10.89,10.92,10.87,10.91,100300.0,8.7213,8.7453,8.7053,8.7373,100300.0
2011-08-26 10:40:00,10.9,10.97,10.88,10.96,82800.0,8.7293,8.7853,8.7133,8.7773,82800.0
2011-08-26 10:45:00,10.97,11.04,10.95,11.01,410400.0,8.7853,8.8414,8.7693,8.8174,410400.0
2011-08-26 10:50:00,11.0,11.03,10.97,10.97,159600.0,8.8094,8.8334,8.7853,8.7853,159600.0
2011-08-26 10:55:00,10.97,10.98,10.9,10.91,274400.0,8.7853,8.7934,8.7293,8.7373,274400.0
2011-08-26 11:00:00,10.91,10.96,10.88,10.91,294100.0,8.7373,8.7773,8.7133,8.7373,294100.0
2011-08-26 11:05:00,10.91,10.97,10.91,10.97,123400.0,8.7373,8.7853,8.7373,8.7853,123400.0
2011-08-26 11:10:00,10.96,11.03,10.96,11.02,135900.0,8.7773,8.8334,8.7773,8.8254,135900.0
2011-08-26 11:15:00,11.02,11.05,10.96,10.98,181100.0,8.8254,8.8494,8.7773,8.7934,181100.0
2011-08-26 11:20:00,10.97,10.99,10.96,10.97,83900.0,8.7853,8.8014,8.7773,8.7853,83900.0
2011-08-26 11:25:00,10.96,10.99,10.96,10.96,84000.0,8.7773,8.8014,8.7773,8.7773,84000.0
2011-08-26 11:30:00,10.96,11.0,10.96,10.99,90300.0,8.7773,8.8094,8.7773,8.8014,90300.0
2011-08-26 11:35:00,11.0,11.01,10.98,10.98,119000.0,8.8094,8.8174,8.7934,8.7934,119000.0
2011-08-26 11:40:00,10.97,10.98,10.96,10.96,119400.0,8.7853,8.7934,8.7773,8.7773,119400.0
2011-08-26 11:45:00,10.97,10.99,10.95,10.96,184100.0,8.7853,8.8014,8.7693,8.7773,184100.0
2011-08-26 11:50:00,10.96,10.98,10.95,10.98,76500.0,8.7773,8.7934,8.7693,8.7934,76500.0
2011-08-26 11:55:00,10.98,11.0,10.97,10.97,112200.0,8.7934,8.8094,8.7853,8.7853,112200.0
2011-08-26 12:00:00,10.97,11.0,10.96,10.99,424500.0,8.7853,8.8094,8.7773,8.8014,424500.0
2011-08-26 12:05:00,10.99,11.0,10.96,10.99,410800.0,8.8014,8.8094,8.7773,8.8014,410800.0
2011-08-26 12:10:00,11.0,11.01,10.96,10.96,410100.0,8.8094,8.8174,8.7773,8.7773,410100.0
2011-08-26 12:15:00,10.96,10.97,10.95,10.96,101400.0,8.7773,8.7853,8.7693,8.7773,101400.0
2011-08-26 12:20:00,10.96,10.98,10.95,10.96,87300.0,8.7773,8.7934,8.7693,8.7773,87300.0
2011-08-26 12:25:00,10.96,10.98,10.96,10.98,135700.0,8.7773,8.7934,8.7773,8.7934,135700.0
2011-08-26 12:30:00,10.98,10.98,10.96,10.97,103600.0,8.7934,8.7934,8.7773,8.7853,103600.0
2011-08-26 12:35:00,10.97,10.97,10.95,10.97,158300.0,8.7853,8.7853,8.7693,8.7853,158300.0
2011-08-26 12:40:00,10.96,10.98,10.96,10.96,172200.0,8.7773,8.7934,8.7773,8.7773,172200.0
2011-08-26 12:45:00,10.96,10.97,10.94,10.94,102500.0,8.7773,8.7853,8.7613,8.7613,102500.0
2011-08-26 12:50:00,10.95,10.97,10.93,10.94,184900.0,8.7693,8.7853,8.7533,8.7613,184900.0
2011-08-26 12:55:00,10.94,10.96,10.93,10.94,226800.0,8.7613,8.7773,8.7533,8.7613,226800.0
2011-08-26 13:00:00,10.94,10.95,10.92,10.94,144500.0,8.7613,8.7693,8.7453,8.7613,144500.0
2011-08-26 13:05:00,10.94,10.96,10.92,10.95,303800.0,8.7613,8.7773,8.7453,8.7693,303800.0
2011-08-26 13:10:00,10.95,10.97,10.94,10.96,102400.0,8.7693,8.7853,8.7613,8.7773,102400.0
2011-08-26 13:15:00,10.96,10.98,10.96,10.96,112400.0,8.7773,8.7934,8.7773,8.7773,112400.0
2011-08-26 13:20:00,10.96,10.98,10.95,10.98,83300.0,8.7773,8.7934,8.7693,8.7934,83300.0
2011-08-26 13:25:00,10.98,11.04,10.98,11.04,262000.0,8.7934,8.8414,8.7934,8.8414,262000.0
2011-08-26 13:30:00,11.04,11.05,11.03,11.04,105700.0,8.8414,8.8494,8.8334,8.8414,105700.0
2011-08-26 13:35:00,11.04,11.05,11.03,11.03,31600.0,8.8414,8.8494,8.8334,8.8334,31600.0
2011-08-26 13:40:00,11.04,11.05,11.03,11.04,195500.0,8.8414,8.8494,8.8334,8.8414,195500.0
2011-08-26 13:45:00,11.04,11.06,11.03,11.04,82900.0,8.8414,8.8574,8.8334,8.8414,82900.0
2011-08-26 13:50:00,11.04,11.04,11.01,11.03,122700.0,8.8414,8.8414,8.8174,8.8334,122700.0
2011-08-26 13:55:00,11.02,11.04,11.01,11.04,64200.0,8.8254,8.8414,8.8174,8.8414,64200.0
2011-08-26 14:00:00,11.04,11.07,11.04,11.05,142200.0,8.8414,8.8654,8.8414,8.8494,142200.0
2011-08-26 14:05:00,11.05,11.05,11.03,11.04,80500.0,8.8494,8.8494,8.8334,8.8414,80500.0
2011-08-26 14:10:00,11.03,11.04,11.01,11.02,87400.0,8.8334,8.8414,8.8174,8.8254,87400.0
2011-08-26 14:15:00,11.02,11.04,11.0,11.03,101000.0,8.8254,8.8414,8.8094,8.8334,101000.0
2011-08-26 14:20:00,11.03,11.04,11.02,11.03,72100.0,8.8334,8.8414,8.8254,8.8334,72100.0
2011-08-26 14:25:00,11.03,11.03,10.99,11.01,106600.0,8.8334,8.8334,8.8014,8.8174,106600.0
2011-08-26 14:30:00,11.01,11.02,10.99,11.02,69000.0,8.8174,8.8254,8.8014,8.8254,69000.0
2011-08-26 14:35:00,11.02,11.02,10.99,11.01,84000.0,8.8254,8.8254,8.8014,8.8174,84000.0
2011-08-26 14:40:00,11.01,11.04,11.01,11.03,143900.0,8.8174,8.8414,8.8174,8.8334,143900.0
2011-08-26 14:45:00,11.03,11.05,11.03,11.04,131900.0,8.8334,8.8494,8.8334,8.8414,131900.0
2011-08-26 14:50:00,11.04,11.05,11.03,11.03,57500.0,8.8414,8.8494,8.8334,8.8334,57500.0
2011-08-26 14:55:00,11.04,11.04,11.03,11.04,112000.0,8.8414,8.8414,8.8334,8.8414,112000.0
2011-08-26 15:00:00,11.04,11.04,11.01,11.01,82400.0,8.8414,8.8414,8.8174,8.8174,82400.0
2011-08-26 15:05:00,11.02,11.02,11.0,11.01,84100.0,8.8254,8.8254,8.8094,8.8174,84100.0
2011-08-26 15:10:00,11.0,11.01,11.0,11.01,46300.0,8.8094,8.8174,8.8094,8.8174,46300.0
2011-08-26 15:15:00,11.01,11.01,10.96,10.96,119800.0,8.8174,8.8174,8.7773,8.7773,119800.0
2011-08-26 15:20:00,10.96,10.98,10.96,10.98,66500.0,8.7773,8.7934,8.7773,8.7934,66500.0
2011-08-26 15:25:00,10.97,11.01,10.96,11.01,191700.0,8.7853,8.8174,8.7773,8.8174,191700.0
2011-08-26 15:30:00,11.01,11.03,11.0,11.03,164600.0,8.8174,8.8334,8.8094,8.8334,164600.0
2011-08-26 15:35:00,11.02,11.04,11.0,11.03,158200.0,8.8254,8.8414,8.8094,8.8334,158200.0
2011-08-26 15:40:00,11.03,11.06,11.03,11.06,97900.0,8.8334,8.8574,8.8334,8.8574,97900.0
2011-08-26 15:45:00,11.06,11.07,11.03,11.04,319100.0,8.8574,8.8654,8.8334,8.8414,319100.0
2011-08-26 15:50:00,11.05,11.06,11.04,11.05,294300.0,8.8494,8.8574,8.8414,8.8494,294300.0
2011-08-26 15:55:00,11.06,11.07,11.05,11.06,731100.0,8.8574,8.8654,8.8494,8.8574,731100.0
2011-08-29 09:30:00,11.11,11.19,11.09,11.18,311400.0,8.96,9.0245,8.9439,9.0164,311400.0
2011-08-29 09:35:00,11.17,11.2,11.15,11.16,130400.0,9.0084,9.0326,8.9922,9.0003,130400.0
2011-08-29 09:40:00,11.16,11.2,11.15,11.17,290100.0,9.0003,9.0326,8.9922,9.0084,290100.0
2011-08-29 09:45:00,11.17,11.21,11.16,11.19,148200.0,9.0084,9.0406,9.0003,9.0245,148200.0
2011-08-29 09:50:00,11.2,11.2,11.15,11.17,129400.0,9.0326,9.0326,8.9922,9.0084,129400.0
2011-08-29 09:55:00,11.18,11.24,11.18,11.24,153700.0,9.0164,9.0648,9.0164,9.0648,153700.0
2011-08-29 10:00:00,11.24,11.26,11.2,11.21,235400.0,9.0648,9.081,9.0326,9.0406,235400.0
2011-08-29 10:05:00,11.2,11.26,11.2,11.24,119300.0,9.0326,9.081,9.0326,9.0648,119300.0
2011-08-29 10:10:00,11.24,11.28,11.23,11.26,210600.0,9.0648,9.0971,9.0568,9.081,210600.0
2011-08-29 10:15:00,11.25,11.28,11.25,11.27,77200.0,9.0729,9.0971,9.0729,9.089,77200.0
2011-08-29 10:20:00,11.27,11.29,11.27,11.29,66100.0,9.089,9.1052,9.089,9.1052,66100.0
2011-08-29 10:25:00,11.28,11.29,11.24,11.24,100600.0,9.0971,9.1052,9.0648,9.0648,100600.0
2011-08-29 10:30:00,11.25,11.27,11.22,11.27,110800.0,9.0729,9.089,9.0487,9.089,110800.0
2011-08-29 10:35:00,11.28,11.29,11.27,11.28,48800.0,9.0971,9.1052,9.089,9.0971,48800.0
2011-08-29 10:40:00,11.28,11.29,11.27,11.28,94600.0,9.0971,9.1052,9.089,9.0971,94600.0
2011-08-29 10:45:00,11.28,11.29,11.25,11.26,143500.0,9.0971,9.1052,9.0729,9.081,143500.0
2011-08-29 10:50:00,11.26,11.27,11.26,11.27,50200.0,9.081,9.089,9.081,9.089,50200.0
2011-08-29 10:55:00,11.27,11.27,11.23,11.24,96800.0,9.089,9.089,9.0568,9.0648,96800.0
2011-08-29 11:00:00,11.24,11.25,11.23,11.23,62900.0,9.0648,9.0729,9.0568,9.0568,62900.0
2011-08-29 11:05:00,11.23,11.24,11.21,11.21,100300.0,9.0568,9.0648,9.0406,9.0406,100300.0
2011-08-29 11:10:00,11.22,11.23,11.21,11.22,71300.0,9.0487,9.0568,9.0406,9.0487,71300.0
2011-08-29 11:15:00,11.22,11.24,11.21,11.23,46500.0,9.0487,9.0648,9.0406,9.0568,46500.0
2011-08-29 11:20:00,11.24,11.25,11.23,11.24,102000.0,9.0648,9.0729,9.0568,9.0648,102000.0
2011-08-29 11:25:00,11.24,11.26,11.24,11.25,44700.0,9.0648,9.081,9.0648,9.0729,44700.0
2011-08-29 11:30:00,11.25,11.25,11.24,11.24,18200.0,9.0729,9.0729,9.0648,9.0648,18200.0
2011-08-29 11:35:00,11.25,11.29,11.24,11.28,127300.0,9.0729,9.1052,9.0648,9.0971,127300.0
2011-08-29 11:40:00,11.29,11.29,11.28,11.29,46400.0,9.1052,9.1052,9.0971,9.1052,46400.0
2011-08-29 11:45:00,11.29,11.31,11.28,11.31,86000.0,9.1052,9.1213,9.0971,9.1213,86000.0
2011-08-29 11:50:00,11.31,11.33,11.3,11.32,110600.0,9.1213,9.1374,9.1132,9.1293,110600.0
2011-08-29 11:55:00,11.33,11.33,11.3,11.3,103900.0,9.1374,9.1374,9.1132,9.1132,103900.0
2011-08-29 12:00:00,11.3,11.32,11.3,11.32,50100.0,9.1132,9.1293,9.1132,9.1293,50100.0
2011-08-29 12:05:00,11.32,11.32,11.3,11.3,86100.0,9.1293,9.1293,9.1132,9.1132,86100.0
2011-08-29 12:10:00,11.3,11.31,11.3,11.3,42500.0,9.1132,9.1213,9.1132,9.1132,42500.0
2011-08-29 12:15:00,11.3,11.31,11.3,11.3,18300.0,9.1132,9.1213,9.1132,9.1132,18300.0
2011-08-29 12:20:00,11.3,11.31,11.3,11.3,45000.0,9.1132,9.1213,9.1132,9.1132,45000.0
2011-08-29 12:25:00,11.3,11.31,11.28,11.28,93900.0,9.1132,9.1213,9.0971,9.0971,93900.0
2011-08-29 12:30:00,11.28,11.29,11.28,11.29,37700.0,9.0971,9.1052,9.0971,9.1052,37700.0
2011-08-29 12:35:00,11.29,11.31,11.29,11.3,122400.0,9.1052,9.1213,9.1052,9.1132,122400.0
2011-08-29 12:40:00,11.3,11.34,11.3,11.34,109500.0,9.1132,9.1455,9.1132,9.1455,109500.0
2011-08-29 12:45:00,11.33,11.35,11.32,11.33,109500.0,9.1374,9.1535,9.1293,9.1374,109500.0
2011-08-29 12:50:00,11.34,11.34,11.33,11.34,56800.0,9.1455,9.1455,9.1374,9.1455,56800.0
2011-08-29 12:55:00,11.34,11.35,11.33,11.35,55200.0,9.1455,9.1535,9.1374,9.1535,55200.0
2011-08-29 13:00:00,11.34,11.35,11.32,11.32,93600.0,9.1455,9.1535,9.1293,9.1293,93600.0
2011-08-29 13:05:00,11.33,11.36,11.32,11.36,89700.0,9.1374,9.1616,9.1293,9.1616,89700.0
2011-08-29 13:10:00,11.36,11.37,11.35,11.37,73000.0,9.1616,9.1697,9.1535,9.1697,73000.0
2011-08-29 13:15:00,11.37,11.37,11.35,11.36,59700.0,9.1697,9.1697,9.1535,9.1616,59700.0
2011-08-29 13:20:00,11.36,11.37,11.35,11.37,53900.0,9.1616,9.1697,9.1535,9.1697,53900.0
2011-08-29 13:25:00,11.36,11.37,11.34,11.34,44400.0,9.1616,9.1697,9.1455,9.1455,44400.0
2011-08-29 13:30:00,11.34,11.35,11.33,11.33,178000.0,9.1455,9.1535,9.1374,9.1374,178000.0
2011-08-29 13:35:00,11.34,11.34,11.31,11.32,82400.0,9.1455,9.1455,9.1213,9.1293,82400.0
2011-08-29 13:40:00,11.32,11.33,11.3,11.31,138000.0,9.1293,9.1374,9.1132,9.1213,138000.0
2011-08-29 13:45:00,11.3,11.31,11.29,11.3,43000.0,9.1132,9.1213,9.1052,9.1132,43000.0
2011-08-29 13:50:00,11.29,11.31,11.29,11.3,54600.0,9.1052,9.1213,9.1052,9.1132,54600.0
2011-08-29 13:55:00,11.3,11.3,11.29,11.29,30700.0,9.1132,9.1132,9.1052,9.1052,30700.0
2011-08-29 14:00:00,11.29,11.31,11.28,11.3,84800.0,9.1052,9.1213,9.0971,9.1132,84800.0
2011-08-29 14:05:00,11.31,11.32,11.3,11.32,50000.0,9.1213,9.1293,9.1132,9.1293,50000.0
2011-08-29 14:10:00,11.32,11.33,11.32,11.33,53100.0,9.1293,9.1374,9.1293,9.1374,53100.0
2011-08-29 14:15:00,11.33,11.34,11.32,11.32,105100.0,9.1374,9.1455,9.1293,9.1293,105100.0
2011-08-29 14:20:00,11.32,11.33,11.32,11.33,34400.0,9.1293,9.1374,9.1293,9.1374,34400.0
2011-08-29 14:25:00,11.33,11.34,11.32,11.34,48200.0,9.1374,9.1455,9.1293,9.1455,48200.0
2011-08-29 14:30:00,11.34,11.37,11.33,11.36,143300.0,9.1455,9.1697,9.1374,9.1616,143300.0
2011-08-29 14:35:00,11.37,11.38,11.36,11.38,106900.0,9.1697,9.1777,9.1616,9.1777,106900.0
2011-08-29 14:40:00,11.37,11.38,11.37,11.37,56500.0,9.1697,9.1777,9.1697,9.1697,56500.0
2011-08-29 14:45:00,11.37,11.38,11.36,11.37,71200.0,9.1697,9.1777,9.1616,9.1697,71200.0
2011-08-29 14:50:00,11.37,11.37,11.36,11.36,34900.0,9.1697,9.1697,9.1616,9.1616,34900.0
2011-08-29 14:55:00,11.36,11.37,11.35,11.37,144000.0,9.1616,9.1697,9.1535,9.1697,144000.0
2011-08-29 15:00:00,11.37,11.37,11.36,11.36,21700.0,9.1697,9.1697,9.1616,9.1616,21700.0
2011-08-29 15:05:00,11.36,11.37,11.36,11.36,39600.0,9.1616,9.1697,9.1616,9.1616,39600.0
2011-08-29 15:10:00,11.36,11.37,11.36,11.36,90700.0,9.1616,9.1697,9.1616,9.1616,90700.0
2011-08-29 15:15:00,11.37,11.38,11.36,11.38,139000.0,9.1697,9.1777,9.1616,9.1777,139000.0
2011-08-29 15:20:00,11.38,11.39,11.37,11.38,162700.0,9.1777,9.1858,9.1697,9.1777,162700.0
2011-08-29 15:25:00,11.39,11.4,11.38,11.4,216700.0,9.1858,9.1939,9.1777,9.1939,216700.0
2011-08-29 15:30:00,11.39,11.4,11.39,11.4,107500.0,9.1858,9.1939,9.1858,9.1939,107500.0
2011-08-29 15:35:00,11.4,11.4,11.38,11.39,376100.0,9.1939,9.1939,9.1777,9.1858,376100.0
2011-08-29 15:40:00,11.4,11.41,11.38,11.4,446600.0,9.1939,9.2019,9.1777,9.1939,446600.0
2011-08-29 15:45:00,11.39,11.4,11.38,11.39,323500.0,9.1858,9.1939,9.1777,9.1858,323500.0
2011-08-29 15:50:00,11.39,11.39,11.35,11.38,744000.0,9.1858,9.1858,9.1535,9.1777,744000.0
2011-08-29 15:55:00,11.37,11.39,11.37,11.38,1106700.0,9.1697,9.1858,9.1697,9.1777,1106700.0
2011-08-30 09:30:00,11.3,11.36,11.23,11.32,645500.0,9.1132,9.1616,9.0568,9.1293,645500.0
2011-08-30 09:35:00,11.32,11.4,11.32,11.35,223700.0,9.1293,9.1939,9.1293,9.1535,223700.0
2011-08-30 09:40:00,11.34,11.38,11.32,11.37,315100.0,9.1455,9.1777,9.1293,9.1697,315100.0
2011-08-30 09:45:00,11.38,11.46,11.37,11.44,232300.0,9.1777,9.2423,9.1697,9.2261,232300.0
2011-08-30 09:50:00,11.44,11.44,11.37,11.4,262800.0,9.2261,9.2261,9.1697,9.1939,262800.0
2011-08-30 09:55:00,11.4,11.41,11.36,11.38,229100.0,9.1939,9.2019,9.1616,9.1777,229100.0
2011-08-30 10:00:00,11.38,11.38,11.26,11.26,474400.0,9.1777,9.1777,9.081,9.081,474400.0
2011-08-30 10:05:00,11.26,11.36,11.26,11.36,257100.0,9.081,9.1616,9.081,9.1616,257100.0
2011-08-30 10:10:00,11.36,11.41,11.35,11.41,202700.0,9.1616,9.2019,9.1535,9.2019,202700.0
2011-08-30 10:15:00,11.41,11.41,11.36,11.36,184000.0,9.2019,9.2019,9.1616,9.1616,184000.0
2011-08-30 10:20:00,11.37,11.37,11.32,11.35,261200.0,9.1697,9.1697,9.1293,9.1535,261200.0
2011-08-30 10:25:00,11.34,11.41,11.34,11.38,171700.0,9.1455,9.2019,9.1455,9.1777,171700.0
2011-08-30 10:30:00,11.38,11.43,11.38,11.43,123900.0,9.1777,9.2181,9.1777,9.2181,123900.0
2011-08-30 10:35:00,11.43,11.44,11.41,11.42,237200.0,9.2181,9.2261,9.2019,9.21,237200.0
2011-08-30 10:40:00,11.42,11.43,11.37,11.37,77000.0,9.21,9.2181,9.1697,9.1697,77000.0
2011-08-30 10:45:00,11.38,11.39,11.31,11.32,213300.0,9.1777,9.1858,9.1213,9.1293,213300.0
2011-08-30 10:50:00,11.32,11.34,11.31,11.33,191200.0,9.1293,9.1455,9.1213,9.1374,191200.0
2011-08-30 10:55:00,11.33,11.39,11.33,11.36,186900.0,9.1374,9.1858,9.1374,9.1616,186900.0
2011-08-30 11:00:00,11.36,11.38,11.34,11.38,131500.0,9.1616,9.1777,9.1455,9.1777,131500.0
2011-08-30 11:05:00,11.38,11.4,11.37,11.39,147300.0,9.1777,9.1939,9.1697,9.1858,147300.0
2011-08-30 11:10:00,11.39,11.4,11.38,11.38,107100.0,9.1858,9.1939,9.1777,9.1777,107100.0
2011-08-30 11:15:00,11.38,11.4,11.37,11.37,109700.0,9.1777,9.1939,9.1697,9.1697,109700.0
2011-08-30 11:20:00,11.37,11.38,11.36,11.38,93700.0,9.1697,9.1777,9.1616,9.1777,93700.0
2011-08-30 11:25:00,11.37,11.45,11.37,11.44,138300.0,9.1697,9.2342,9.1697,9.2261,138300.0
2011-08-30 11:30:00,11.43,11.45,11.43,11.44,136000.0,9.2181,9.2342,9.2181,9.2261,136000.0
2011-08-30 11:35:00,11.45,11.5,11.45,11.48,179800.0,9.2342,9.2745,9.2342,9.2584,179800.0
2011-08-30 11:40:00,11.48,11.5,11.48,11.48,95700.0,9.2584,9.2745,9.2584,9.2584,95700.0
2011-08-30 11:45:00,11.49,11.49,11.44,11.45,123600.0,9.2665,9.2665,9.2261,9.2342,123600.0
2011-08-30 11:50:00,11.46,11.46,11.42,11.42,106100.0,9.2423,9.2423,9.21,9.21,106100.0
2011-08-30 11:55:00,11.42,11.45,11.42,11.44,100600.0,9.21,9.2342,9.21,9.2261,100600.0
2011-08-30 12:00:00,11.45,11.45,11.42,11.44,113200.0,9.2342,9.2342,9.21,9.2261,113200.0
2011-08-30 12:05:00,11.44,11.45,11.42,11.42,119800.0,9.2261,9.2342,9.21,9.21,119800.0
2011-08-30 12:10:00,11.42,11.44,11.42,11.43,80100.0,9.21,9.2261,9.21,9.2181,80100.0
2011-08-30 12:15:00,11.42,11.43,11.42,11.43,42900.0,9.21,9.2181,9.21,9.2181,42900.0
2011-08-30 12:20:00,11.43,11.43,11.41,11.43,72300.0,9.2181,9.2181,9.2019,9.2181,72300.0
2011-08-30 12:25:00,11.43,11.43,11.4,11.4,67500.0,9.2181,9.2181,9.1939,9.1939,67500.0
2011-08-30 12:30:00,11.41,11.41,11.4,11.4,108100.0,9.2019,9.2019,9.1939,9.1939,108100.0
2011-08-30 12:35:00,11.41,11.41,11.4,11.4,68900.0,9.2019,9.2019,9.1939,9.1939,68900.0
2011-08-30 12:40:00,11.4,11.41,11.34,11.35,194700.0,9.1939,9.2019,9.1455,9.1535,194700.0
2011-08-30 12:45:00,11.34,11.36,11.31,11.36,239300.0,9.1455,9.1616,9.1213,9.1616,239300.0
2011-08-30 12:50:00,11.36,11.37,11.34,11.36,111200.0,9.1616,9.1697,9.1455,9.1616,111200.0
2011-08-30 12:55:00,11.36,11.37,11.34,11.35,86500.0,9.1616,9.1697,9.1455,9.1535,86500.0
2011-08-30 13:00:00,11.35,11.36,11.34,11.35,112100.0,9.1535,9.1616,9.1455,9.1535,112100.0
2011-08-30 13:05:00,11.35,11.39,11.35,11.39,116900.0,9.1535,9.1858,9.1535,9.1858,116900.0
2011-08-30 13:10:00,11.39,11.43,11.39,11.43,142400.0,9.1858,9.2181,9.1858,9.2181,142400.0
2011-08-30 13:15:00,11.42,11.43,11.41,11.43,187400.0,9.21,9.2181,9.2019,9.2181,187400.0
2011-08-30 13:20:00,11.43,11.46,11.43,11.46,82400.0,9.2181,9.2423,9.2181,9.2423,82400.0
2011-08-30 13:25:00,11.46,11.47,11.44,11.46,93200.0,9.2423,9.2503,9.2261,9.2423,93200.0
2011-08-30 13:30:00,11.46,11.46,11.4,11.41,188500.0,9.2423,9.2423,9.1939,9.2019,188500.0
2011-08-30 13:35:00,11.41,11.41,11.39,11.4,43300.0,9.2019,9.2019,9.1858,9.1939,43300.0
2011-08-30 13:40:00,11.39,11.4,11.39,11.4,27500.0,9.1858,9.1939,9.1858,9.1939,27500.0
2011-08-30 13:45:00,11.4,11.42,11.39,11.42,104500.0,9.1939,9.21,9.1858,9.21,104500.0
2011-08-30 13:50:00,11.41,11.42,11.38,11.39,93700.0,9.2019,9.21,9.1777,9.1858,93700.0
2011-08-30 13:55:00,11.4,11.4,11.39,11.4,50100.0,9.1939,9.1939,9.1858,9.1939,50100.0
2011-08-30 14:00:00,11.4,11.43,11.37,11.39,336100.0,9.1939,9.2181,9.1697,9.1858,336100.0
2011-08-30 14:05:00,11.39,11.41,11.37,11.41,171700.0,9.1858,9.2019,9.1697,9.2019,171700.0
2011-08-30 14:10:00,11.4,11.45,11.38,11.45,140500.0,9.1939,9.2342,9.1777,9.2342,140500.0
2011-08-30 14:15:00,11.45,11.45,11.42,11.44,78100.0,9.2342,9.2342,9.21,9.2261,78100.0
2011-08-30 14:20:00,11.44,11.45,11.42,11.45,90500.0,9.2261,9.2342,9.21,9.2342,90500.0
2011-08-30 14:25:00,11.45,11.47,11.44,11.47,125300.0,9.2342,9.2503,9.2261,9.2503,125300.0
2011-08-30 14:30:00,11.47,11.5,11.46,11.49,277500.0,9.2503,9.2745,9.2423,9.2665,277500.0
2011-08-30 14:35:00,11.48,11.49,11.47,11.48,128000.0,9.2584,9.2665,9.2503,9.2584,128000.0
2011-08-30 14:40:00,11.49,11.5,11.47,11.49,130700.0,9.2665,9.2745,9.2503,9.2665,130700.0
2011-08-30 14:45:00,11.49,11.5,11.47,11.48,92700.0,9.2665,9.2745,9.2503,9.2584,92700.0
2011-08-30 14:50:00,11.47,11.5,11.46,11.46,195700.0,9.2503,9.2745,9.2423,9.2423,195700.0
2011-08-30 14:55:00,11.46,11.49,11.45,11.49,186300.0,9.2423,9.2665,9.2342,9.2665,186300.0
2011-08-30 15:00:00,11.49,11.49,11.45,11.46,139300.0,9.2665,9.2665,9.2342,9.2423,139300.0
2011-08-30 15:05:00,11.46,11.47,11.45,11.47,60100.0,9.2423,9.2503,9.2342,9.2503,60100.0
2011-08-30 15:10:00,11.46,11.47,11.44,11.44,136100.0,9.2423,9.2503,9.2261,9.2261,136100.0
2011-08-30 15:15:00,11.45,11.45,11.44,11.45,67600.0,9.2342,9.2342,9.2261,9.2342,67600.0
2011-08-30 15:20:00,11.44,11.45,11.43,11.43,77300.0,9.2261,9.2342,9.2181,9.2181,77300.0
2011-08-30 15:25:00,11.44,11.46,11.43,11.46,142500.0,9.2261,9.2423,9.2181,9.2423,142500.0
2011-08-30 15:30:00,11.46,11.48,11.45,11.48,177300.0,9.2423,9.2584,9.2342,9.2584,177300.0
2011-08-30 15:35:00,11.48,11.49,11.47,11.48,183600.0,9.2584,9.2665,9.2503,9.2584,183600.0
2011-08-30 15:40:00,11.47,11.5,11.47,11.49,247700.0,9.2503,9.2745,9.2503,9.2665,247700.0
2011-08-30 15:45:00,11.49,11.49,11.46,11.46,245000.0,9.2665,9.2665,9.2423,9.2423,245000.0
2011-08-30 15:50:00,11.47,11.47,11.44,11.44,221200.0,9.2503,9.2503,9.2261,9.2261,221200.0
2011-08-30 15:55:00,11.45,11.45,11.42,11.42,594100.0,9.2342,9.2342,9.21,9.21,594100.0
2011-08-31 09:30:00,11.52,11.56,11.5,11.53,329100.0,9.2906,9.3229,9.2745,9.2987,329100.0
2011-08-31 09:35:00,11.52,11.54,11.44,11.45,169000.0,9.2906,9.3068,9.2261,9.2342,169000.0
2011-08-31 09:40:00,11.44,11.48,11.4,11.47,232400.0,9.2261,9.2584,9.1939,9.2503,232400.0
2011-08-31 09:45:00,11.48,11.52,11.44,11.49,203200.0,9.2584,9.2906,9.2261,9.2665,203200.0
2011-08-31 09:50:00,11.49,11.51,11.48,11.51,110700.0,9.2665,9.2826,9.2584,9.2826,110700.0
2011-08-31 09:55:00,11.51,11.51,11.5,11.51,89100.0,9.2826,9.2826,9.2745,9.2826,89100.0
2011-08-31 10:00:00,11.5,11.55,11.5,11.54,114800.0,9.2745,9.3148,9.2745,9.3068,114800.0
2011-08-31 10:05:00,11.53,11.57,11.53,11.56,111000.0,9.2987,9.331,9.2987,9.3229,111000.0
2011-08-31 10:10:00,11.57,11.6,11.56,11.6,161500.0,9.331,9.3552,9.3229,9.3552,161500.0
2011-08-31 10:15:00,11.59,11.63,11.59,11.62,174600.0,9.3471,9.3794,9.3471,9.3713,174600.0
2011-08-31 10:20:00,11.62,11.62,11.58,11.58,100100.0,9.3713,9.3713,9.339,9.339,100100.0
2011-08-31 10:25:00,11.59,11.59,11.56,11.58,103600.0,9.3471,9.3471,9.3229,9.339,103600.0
2011-08-31 10:30:00,11.58,11.58,11.53,11.56,210800.0,9.339,9.339,9.2987,9.3229,210800.0
2011-08-31 10:35:00,11.56,11.6,11.56,11.6,123500.0,9.3229,9.3552,9.3229,9.3552,123500.0
2011-08-31 10:40:00,11.6,11.6,11.58,11.6,193800.0,9.3552,9.3552,9.339,9.3552,193800.0
2011-08-31 10:45:00,11.6,11.61,11.55,11.55,135200.0,9.3552,9.3632,9.3148,9.3148,135200.0
2011-08-31 10:50:00,11.56,11.58,11.55,11.57,102200.0,9.3229,9.339,9.3148,9.331,102200.0
2011-08-31 10:55:00,11.57,11.57,11.52,11.53,238300.0,9.331,9.331,9.2906,9.2987,238300.0
2011-08-31 11:00:00,11.52,11.53,11.49,11.5,121100.0,9.2906,9.2987,9.2665,9.2745,121100.0
2011-08-31 11:05:00,11.49,11.51,11.47,11.5,187000.0,9.2665,9.2826,9.2503,9.2745,187000.0
2011-08-31 11:10:00,11.49,11.51,11.49,11.49,153700.0,9.2665,9.2826,9.2665,9.2665,153700.0
2011-08-31 11:15:00,11.49,11.5,11.41,11.42,163100.0,9.2665,9.2745,9.2019,9.21,163100.0
2011-08-31 11:20:00,11.43,11.43,11.39,11.42,197700.0,9.2181,9.2181,9.1858,9.21,197700.0
2011-08-31 11:25:00,11.42,11.46,11.41,11.46,85900.0,9.21,9.2423,9.2019,9.2423,85900.0
2011-08-31 11:30:00,11.46,11.46,11.42,11.43,86300.0,9.2423,9.2423,9.21,9.2181,86300.0
2011-08-31 11:35:00,11.43,11.46,11.43,11.45,134300.0,9.2181,9.2423,9.2181,9.2342,134300.0
2011-08-31 11:40:00,11.46,11.47,11.45,11.47,56500.0,9.2423,9.2503,9.2342,9.2503,56500.0
2011-08-31 11:45:00,11.46,11.47,11.43,11.43,93300.0,9.2423,9.2503,9.2181,9.2181,93300.0
2011-08-31 11:50:00,11.43,11.44,11.38,11.4,203600.0,9.2181,9.2261,9.1777,9.1939,203600.0
2011-08-31 11:55:00,11.4,11.42,11.38,11.4,120300.0,9.1939,9.21,9.1777,9.1939,120300.0
2011-08-31 12:00:00,11.4,11.43,11.4,11.43,120400.0,9.1939,9.2181,9.1939,9.2181,120400.0
2011-08-31 12:05:00,11.43,11.44,11.41,11.42,94400.0,9.2181,9.2261,9.2019,9.21,94400.0
2011-08-31 12:10:00,11.41,11.43,11.41,11.43,69100.0,9.2019,9.2181,9.2019,9.2181,69100.0
2011-08-31 12:15:00,11.43,11.44,11.42,11.43,47300.0,9.2181,9.2261,9.21,9.2181,47300.0
2011-08-31 12:20:00,11.43,11.44,11.42,11.43,66800.0,9.2181,9.2261,9.21,9.2181,66800.0
2011-08-31 12:25:00,11.44,11.44,11.42,11.42,52800.0,9.2261,9.2261,9.21,9.21,52800.0
2011-08-31 12:30:00,11.43,11.46,11.43,11.45,57600.0,9.2181,9.2423,9.2181,9.2342,57600.0
2011-08-31 12:35:00,11.46,11.47,11.44,11.44,87200.0,9.2423,9.2503,9.2261,9.2261,87200.0
2011-08-31 12:40:00,11.44,11.47,11.44,11.46,78500.0,9.2261,9.2503,9.2261,9.2423,78500.0
2011-08-31 12:45:00,11.45,11.46,11.44,11.46,47200.0,9.2342,9.2423,9.2261,9.2423,47200.0
2011-08-31 12:50:00,11.45,11.49,11.45,11.48,51900.0,9.2342,9.2665,9.2342,9.2584,51900.0
2011-08-31 12:55:00,11.48,11.49,11.47,11.48,51500.0,9.2584,9.2665,9.2503,9.2584,51500.0
2011-08-31 13:00:00,11.49,11.5,11.46,11.46,72800.0,9.2665,9.2745,9.2423,9.2423,72800.0
2011-08-31 13:05:00,11.46,11.46,11.44,11.44,27400.0,9.2423,9.2423,9.2261,9.2261,27400.0
2011-08-31 13:10:00,11.44,11.48,11.44,11.48,84200.0,9.2261,9.2584,9.2261,9.2584,84200.0
2011-08-31 13:15:00,11.47,11.47,11.44,11.45,112200.0,9.2503,9.2503,9.2261,9.2342,112200.0
2011-08-31 13:20:00,11.45,11.46,11.44,11.44,54000.0,9.2342,9.2423,9.2261,9.2261,54000.0
2011-08-31 13:25:00,11.44,11.44,11.43,11.44,53300.0,9.2261,9.2261,9.2181,9.2261,53300.0
2011-08-31 13:30:00,11.44,11.45,11.43,11.45,93200.0,9.2261,9.2342,9.2181,9.2342,93200.0
2011-08-31 13:35:00,11.45,11.46,11.44,11.46,30000.0,9.2342,9.2423,9.2261,9.2423,30000.0
2011-08-31 13:40:00,11.46,11.46,11.44,11.44,36800.0,9.2423,9.2423,9.2261,9.2261,36800.0
2011-08-31 13:45:00,11.44,11.44,11.41,11.41,71800.0,9.2261,9.2261,9.2019,9.2019,71800.0
2011-08-31 13:50:00,11.41,11.42,11.4,11.42,96600.0,9.2019,9.21,9.1939,9.21,96600.0
2011-08-31 13:55:00,11.41,11.42,11.39,11.39,129200.0,9.2019,9.21,9.1858,9.1858,129200.0
2011-08-31 14:00:00,11.4,11.41,11.38,11.38,120600.0,9.1939,9.2019,9.1777,9.1777,120600.0
2011-08-31 14:05:00,11.38,11.39,11.36,11.37,141300.0,9.1777,9.1858,9.1616,9.1697,141300.0
2011-08-31 14:10:00,11.37,11.38,11.35,11.35,61300.0,9.1697,9.1777,9.1535,9.1535,61300.0
2011-08-31 14:15:00,11.35,11.36,11.35,11.35,56100.0,9.1535,9.1616,9.1535,9.1535,56100.0
2011-08-31 14:20:00,11.36,11.38,11.35,11.38,137900.0,9.1616,9.1777,9.1535,9.1777,137900.0
2011-08-31 14:25:00,11.38,11.39,11.38,11.38,49100.0,9.1777,9.1858,9.1777,9.1777,49100.0
2011-08-31 14:30:00,11.38,11.39,11.36,11.36,103100.0,9.1777,9.1858,9.1616,9.1616,103100.0
2011-08-31 14:35:00,11.36,11.37,11.31,11.34,295700.0,9.1616,9.1697,9.1213,9.1455,295700.0
2011-08-31 14:40:00,11.33,11.34,11.3,11.3,180200.0,9.1374,9.1455,9.1132,9.1132,180200.0
2011-08-31 14:45:00,11.3,11.32,11.3,11.31,153100.0,9.1132,9.1293,9.1132,9.1213,153100.0
2011-08-31 14:50:00,11.31,11.32,11.28,11.28,188600.0,9.1213,9.1293,9.0971,9.0971,188600.0
2011-08-31 14:55:00,11.28,11.31,11.27,11.31,259500.0,9.0971,9.1213,9.089,9.1213,259500.0
2011-08-31 15:00:00,11.3,11.34,11.3,11.34,205700.0,9.1132,9.1455,9.1132,9.1455,205700.0
2011-08-31 15:05:00,11.34,11.38,11.34,11.36,595500.0,9.1455,9.1777,9.1455,9.1616,595500.0
2011-08-31 15:10:00,11.35,11.36,11.3,11.32,163400.0,9.1535,9.1616,9.1132,9.1293,163400.0
2011-08-31 15:15:00,11.31,11.32,11.28,11.3,274000.0,9.1213,9.1293,9.0971,9.1132,274000.0
2011-08-31 15:20:00,11.29,11.33,11.29,11.33,162800.0,9.1052,9.1374,9.1052,9.1374,162800.0
2011-08-31 15:25:00,11.33,11.33,11.3,11.33,161300.0,9.1374,9.1374,9.1132,9.1374,161300.0
2011-08-31 15:30:00,11.33,11.35,11.31,11.33,191600.0,9.1374,9.1535,9.1213,9.1374,191600.0
2011-08-31 15:35:00,11.33,11.35,11.32,11.35,161200.0,9.1374,9.1535,9.1293,9.1535,161200.0
2011-08-31 15:40:00,11.35,11.35,11.34,11.35,222400.0,9.1535,9.1535,9.1455,9.1535,222400.0
2011-08-31 15:45:00,11.35,11.37,11.34,11.36,318000.0,9.1535,9.1697,9.1455,9.1616,318000.0
2011-08-31 15:50:00,11.36,11.36,11.33,11.33,611600.0,9.1616,9.1616,9.1374,9.1374,611600.0
2011-08-31 15:55:00,11.34,11.34,11.29,11.33,1379800.0,9.1455,9.1455,9.1052,9.1374,1379800.0
2011-09-01 09:30:00,11.38,11.39,11.3,11.33,343300.0,9.1777,9.1858,9.1132,9.1374,343300.0
2011-09-01 09:35:00,11.34,11.39,11.33,11.36,185600.0,9.1455,9.1858,9.1374,9.1616,185600.0
2011-09-01 09:40:00,11.35,11.36,11.27,11.28,136800.0,9.1535,9.1616,9.089,9.0971,136800.0
2011-09-01 09:45:00,11.28,11.3,11.27,11.29,121800.0,9.0971,9.1132,9.089,9.1052,121800.0
2011-09-01 09:50:00,11.28,11.29,11.23,11.24,157900.0,9.0971,9.1052,9.0568,9.0648,157900.0
2011-09-01 09:55:00,11.24,11.31,11.24,11.31,106800.0,9.0648,9.1213,9.0648,9.1213,106800.0
2011-09-01 10:00:00,11.3,11.43,11.28,11.37,831000.0,9.1132,9.2181,9.0971,9.1697,831000.0
2011-09-01 10:05:00,11.37,11.41,11.34,11.38,171800.0,9.1697,9.2019,9.1455,9.1777,171800.0
2011-09-01 10:10:00,11.39,11.39,11.3,11.3,222200.0,9.1858,9.1858,9.1132,9.1132,222200.0
2011-09-01 10:15:00,11.3,11.34,11.3,11.33,147200.0,9.1132,9.1455,9.1132,9.1374,147200.0
2011-09-01 10:20:00,11.34,11.36,11.32,11.35,81900.0,9.1455,9.1616,9.1293,9.1535,81900.0
2011-09-01 10:25:00,11.35,11.36,11.34,11.34,116800.0,9.1535,9.1616,9.1455,9.1455,116800.0
2011-09-01 10:30:00,11.34,11.34,11.3,11.31,124800.0,9.1455,9.1455,9.1132,9.1213,124800.0
2011-09-01 10:35:00,11.32,11.33,11.31,11.33,78600.0,9.1293,9.1374,9.1213,9.1374,78600.0
2011-09-01 10:40:00,11.32,11.34,11.32,11.33,133200.0,9.1293,9.1455,9.1293,9.1374,133200.0
2011-09-01 10:45:00,11.34,11.34,11.29,11.3,107100.0,9.1455,9.1455,9.1052,9.1132,107100.0
2011-09-01 10:50:00,11.3,11.34,11.29,11.31,121000.0,9.1132,9.1455,9.1052,9.1213,121000.0
2011-09-01 10:55:00,11.31,11.32,11.29,11.29,108700.0,9.1213,9.1293,9.1052,9.1052,108700.0
2011-09-01 11:00:00,11.29,11.31,11.27,11.3,179800.0,9.1052,9.1213,9.089,9.1132,179800.0
2011-09-01 11:05:00,11.3,11.31,11.26,11.27,151300.0,9.1132,9.1213,9.081,9.089,151300.0
2011-09-01 11:10:00,11.26,11.28,11.25,11.28,131600.0,9.081,9.0971,9.0729,9.0971,131600.0
2011-09-01 11:15:00,11.27,11.3,11.27,11.29,127000.0,9.089,9.1132,9.089,9.1052,127000.0
2011-09-01 11:20:00,11.29,11.33,11.28,11.31,124500.0,9.1052,9.1374,9.0971,9.1213,124500.0
2011-09-01 11:25:00,11.31,11.32,11.28,11.32,91600.0,9.1213,9.1293,9.0971,9.1293,91600.0
2011-09-01 11:30:00,11.32,11.33,11.3,11.32,79000.0,9.1293,9.1374,9.1132,9.1293,79000.0
2011-09-01 11:35:00,11.33,11.33,11.31,11.32,83500.0,9.1374,9.1374,9.1213,9.1293,83500.0
2011-09-01 11:40:00,11.32,11.33,11.29,11.29,140900.0,9.1293,9.1374,9.1052,9.1052,140900.0
2011-09-01 11:45:00,11.29,11.31,11.29,11.3,62500.0,9.1052,9.1213,9.1052,9.1132,62500.0
2011-09-01 11:50:00,11.3,11.32,11.28,11.32,68700.0,9.1132,9.1293,9.0971,9.1293,68700.0
2011-09-01 11:55:00,11.31,11.33,11.31,11.31,60100.0,9.1213,9.1374,9.1213,9.1213,60100.0
2011-09-01 12:00:00,11.32,11.32,11.28,11.29,176400.0,9.1293,9.1293,9.0971,9.1052,176400.0
2011-09-01 12:05:00,11.29,11.29,11.26,11.27,62900.0,9.1052,9.1052,9.081,9.089,62900.0
2011-09-01 12:10:00,11.27,11.28,11.26,11.26,36800.0,9.089,9.0971,9.081,9.081,36800.0
2011-09-01 12:15:00,11.26,11.26,11.24,11.26,90600.0,9.081,9.081,9.0648,9.081,90600.0
2011-09-01 12:20:00,11.26,11.27,11.25,11.27,23200.0,9.081,9.089,9.0729,9.089,23200.0
2011-09-01 12:25:00,11.26,11.27,11.24,11.26,94000.0,9.081,9.089,9.0648,9.081,94000.0
2011-09-01 12:30:00,11.26,11.27,11.26,11.26,40700.0,9.081,9.089,9.081,9.081,40700.0
2011-09-01 12:35:00,11.26,11.27,11.25,11.25,47600.0,9.081,9.089,9.0729,9.0729,47600.0
2011-09-01 12:40:00,11.25,11.26,11.24,11.24,72900.0,9.0729,9.081,9.0648,9.0648,72900.0
2011-09-01 12:45:00,11.25,11.25,11.24,11.24,25000.0,9.0729,9.0729,9.0648,9.0648,25000.0
2011-09-01 12:50:00,11.25,11.26,11.22,11.22,122000.0,9.0729,9.081,9.0487,9.0487,122000.0
2011-09-01 12:55:00,11.22,11.24,11.22,11.23,90900.0,9.0487,9.0648,9.0487,9.0568,90900.0
2011-09-01 13:00:00,11.24,11.24,11.22,11.23,81300.0,9.0648,9.0648,9.0487,9.0568,81300.0
2011-09-01 13:05:00,11.23,11.23,11.21,11.22,98400.0,9.0568,9.0568,9.0406,9.0487,98400.0
2011-09-01 13:10:00,11.22,11.24,11.22,11.24,85300.0,9.0487,9.0648,9.0487,9.0648,85300.0
2011-09-01 13:15:00,11.24,11.24,11.23,11.24,22900.0,9.0648,9.0648,9.0568,9.0648,22900.0
2011-09-01 13:20:00,11.24,11.25,11.21,11.21,115300.0,9.0648,9.0729,9.0406,9.0406,115300.0
2011-09-01 13:25:00,11.21,11.24,11.2,11.23,92700.0,9.0406,9.0648,9.0326,9.0568,92700.0
2011-09-01 13:30:00,11.23,11.24,11.21,11.21,123800.0,9.0568,9.0648,9.0406,9.0406,123800.0
2011-09-01 13:35:00,11.22,11.22,11.2,11.2,57900.0,9.0487,9.0487,9.0326,9.0326,57900.0
2011-09-01 13:40:00,11.2,11.2,11.17,11.2,164000.0,9.0326,9.0326,9.0084,9.0326,164000.0
2011-09-01 13:45:00,11.2,11.21,11.19,11.21,62600.0,9.0326,9.0406,9.0245,9.0406,62600.0
2011-09-01 13:50:00,11.21,11.21,11.18,11.19,92500.0,9.0406,9.0406,9.0164,9.0245,92500.0
2011-09-01 13:55:00,11.19,11.19,11.16,11.16,205400.0,9.0245,9.0245,9.0003,9.0003,205400.0
2011-09-01 14:00:00,11.16,11.17,11.13,11.14,205400.0,9.0003,9.0084,8.9761,8.9842,205400.0
2011-09-01 14:05:00,11.15,11.16,11.14,11.15,78500.0,8.9922,9.0003,8.9842,8.9922,78500.0
2011-09-01 14:10:00,11.15,11.17,11.14,11.16,94900.0,8.9922,9.0084,8.9842,9.0003,94900.0
2011-09-01 14:15:00,11.15,11.17,11.14,11.15,102000.0,8.9922,9.0084,8.9842,8.9922,102000.0
2011-09-01 14:20:00,11.15,11.16,11.13,11.15,95000.0,8.9922,9.0003,8.9761,8.9922,95000.0
2011-09-01 14:25:00,11.14,11.15,11.12,11.15,130700.0,8.9842,8.9922,8.9681,8.9922,130700.0
2011-09-01 14:30:00,11.15,11.19,11.15,11.18,186600.0,8.9922,9.0245,8.9922,9.0164,186600.0
2011-09-01 14:35:00,11.18,11.19,11.17,11.18,32100.0,9.0164,9.0245,9.0084,9.0164,32100.0
2011-09-01 14:40:00,11.19,11.21,11.18,11.2,120400.0,9.0245,9.0406,9.0164,9.0326,120400.0
2011-09-01 14:45:00,11.2,11.2,11.18,11.19,155300.0,9.0326,9.0326,9.0164,9.0245,155300.0
2011-09-01 14:50:00,11.19,11.19,11.16,11.17,92400.0,9.0245,9.0245,9.0003,9.0084,92400.0
2011-09-01 14:55:00,11.17,11.17,11.14,11.15,87600.0,9.0084,9.0084,8.9842,8.9922,87600.0
2011-09-01 15:00:00,11.14,11.15,11.11,11.13,167000.0,8.9842,8.9922,8.96,8.9761,167000.0
2011-09-01 15:05:00,11.13,11.15,11.12,11.13,151700.0,8.9761,8.9922,8.9681,8.9761,151700.0
2011-09-01 15:10:00,11.13,11.15,11.12,11.15,142500.0,8.9761,8.9922,8.9681,8.9922,142500.0
2011-09-01 15:15:00,11.15,11.16,11.14,11.15,146900.0,8.9922,9.0003,8.9842,8.9922,146900.0
2011-09-01 15:20:00,11.15,11.16,11.12,11.16,218300.0,8.9922,9.0003,8.9681,9.0003,218300.0
2011-09-01 15:25:00,11.16,11.17,11.13,11.13,197000.0,9.0003,9.0084,8.9761,8.9761,197000.0
2011-09-01 15:30:00,11.14,11.14,11.1,11.11,152100.0,8.9842,8.9842,8.9519,8.96,152100.0
2011-09-01 15:35:00,11.11,11.12,11.1,11.11,276900.0,8.96,8.9681,8.9519,8.96,276900.0
2011-09-01 15:40:00,11.1,11.11,11.09,11.11,298200.0,8.9519,8.96,8.9439,8.96,298200.0
2011-09-01 15:45:00,11.11,11.13,11.1,11.12,360100.0,8.96,8.9761,8.9519,8.9681,360100.0
2011-09-01 15:50:00,11.12,11.12,11.08,11.09,286000.0,8.9681,8.9681,8.9358,8.9439,286000.0
2011-09-01 15:55:00,11.09,11.1,11.06,11.08,845300.0,8.9439,8.9519,8.9197,8.9358,845300.0
2011-09-02 09:30:00,10.9,10.96,10.84,10.91,298800.0,8.7906,8.839,8.7422,8.7987,298800.0
2011-09-02 09:35:00,10.9,10.94,10.85,10.86,174300.0,8.7906,8.8229,8.7503,8.7584,174300.0
2011-09-02 09:40:00,10.86,10.88,10.85,10.86,106100.0,8.7584,8.7745,8.7503,8.7584,106100.0
2011-09-02 09:45:00,10.86,10.93,10.85,10.93,132100.0,8.7584,8.8148,8.7503,8.8148,132100.0
2011-09-02 09:50:00,10.93,10.95,10.88,10.89,122200.0,8.8148,8.831,8.7745,8.7826,122200.0
2011-09-02 09:55:00,10.88,10.91,10.87,10.9,107400.0,8.7745,8.7987,8.7664,8.7906,107400.0
2011-09-02 10:00:00,10.89,10.93,10.87,10.87,130700.0,8.7826,8.8148,8.7664,8.7664,130700.0
2011-09-02 10:05:00,10.87,10.93,10.85,10.93,132500.0,8.7664,8.8148,8.7503,8.8148,132500.0
2011-09-02 10:10:00,10.93,10.94,10.91,10.92,154700.0,8.8148,8.8229,8.7987,8.8068,154700.0
2011-09-02 10:15:00,10.91,10.92,10.88,10.9,215500.0,8.7987,8.8068,8.7745,8.7906,215500.0
2011-09-02 10:20:00,10.9,10.91,10.89,10.91,164200.0,8.7906,8.7987,8.7826,8.7987,164200.0
2011-09-02 10:25:00,10.91,10.92,10.9,10.92,79000.0,8.7987,8.8068,8.7906,8.8068,79000.0
2011-09-02 10:30:00,10.92,10.92,10.9,10.91,221900.0,8.8068,8.8068,8.7906,8.7987,221900.0
2011-09-02 10:35:00,10.9,10.92,10.89,10.91,152700.0,8.7906,8.8068,8.7826,8.7987,152700.0
2011-09-02 10:40:00,10.91,10.91,10.87,10.87,144900.0,8.7987,8.7987,8.7664,8.7664,144900.0
2011-09-02 10:45:00,10.87,10.88,10.83,10.84,238700.0,8.7664,8.7745,8.7342,8.7422,238700.0
2011-09-02 10:50:00,10.84,10.84,10.81,10.84,205000.0,8.7422,8.7422,8.718,8.7422,205000.0
2011-09-02 10:55:00,10.84,10.88,10.84,10.88,183200.0,8.7422,8.7745,8.7422,8.7745,183200.0
2011-09-02 11:00:00,10.88,10.9,10.87,10.88,174800.0,8.7745,8.7906,8.7664,8.7745,174800.0
2011-09-02 11:05:00,10.88,10.89,10.87,10.87,106400.0,8.7745,8.7826,8.7664,8.7664,106400.0
2011-09-02 11:10:00,10.88,10.91,10.87,10.89,117100.0,8.7745,8.7987,8.7664,8.7826,117100.0
2011-09-02 11:15:00,10.89,10.9,10.87,10.88,97600.0,8.7826,8.7906,8.7664,8.7745,97600.0
2011-09-02 11:20:00,10.88,10.9,10.87,10.87,151500.0,8.7745,8.7906,8.7664,8.7664,151500.0
2011-09-02 11:25:00,10.87,10.9,10.87,10.87,63200.0,8.7664,8.7906,8.7664,8.7664,63200.0
2011-09-02 11:30:00,10.88,10.88,10.86,10.87,78200.0,8.7745,8.7745,8.7584,8.7664,78200.0
2011-09-02 11:35:00,10.87,10.9,10.86,10.9,39700.0,8.7664,8.7906,8.7584,8.7906,39700.0
2011-09-02 11:40:00,10.9,10.91,10.89,10.89,74300.0,8.7906,8.7987,8.7826,8.7826,74300.0
2011-09-02 11:45:00,10.89,10.9,10.87,10.88,173600.0,8.7826,8.7906,8.7664,8.7745,173600.0
2011-09-02 11:50:00,10.88,10.9,10.87,10.88,95900.0,8.7745,8.7906,8.7664,8.7745,95900.0
2011-09-02 11:55:00,10.87,10.9,10.86,10.88,88100.0,8.7664,8.7906,8.7584,8.7745,88100.0
2011-09-02 12:00:00,10.89,10.9,10.88,10.88,72700.0,8.7826,8.7906,8.7745,8.7745,72700.0
2011-09-02 12:05:00,10.88,10.9,10.88,10.88,74700.0,8.7745,8.7906,8.7745,8.7745,74700.0
2011-09-02 12:10:00,10.88,10.92,10.87,10.92,144400.0,8.7745,8.8068,8.7664,8.8068,144400.0
2011-09-02 12:15:00,10.92,10.93,10.91,10.93,114400.0,8.8068,8.8148,8.7987,8.8148,114400.0
2011-09-02 12:20:00,10.93,10.96,10.93,10.95,167300.0,8.8148,8.839,8.8148,8.831,167300.0
2011-09-02 12:25:00,10.95,10.95,10.93,10.93,50700.0,8.831,8.831,8.8148,8.8148,50700.0
2011-09-02 12:30:00,10.94,10.94,10.92,10.93,49200.0,8.8229,8.8229,8.8068,8.8148,49200.0
2011-09-02 12:35:00,10.93,10.94,10.93,10.94,33700.0,8.8148,8.8229,8.8148,8.8229,33700.0
2011-09-02 12:40:00,10.93,10.94,10.93,10.94,31700.0,8.8148,8.8229,8.8148,8.8229,31700.0
2011-09-02 12:45:00,10.94,10.94,10.93,10.94,32900.0,8.8229,8.8229,8.8148,8.8229,32900.0
2011-09-02 12:50:00,10.94,10.94,10.93,10.94,25800.0,8.8229,8.8229,8.8148,8.8229,25800.0
2011-09-02 12:55:00,10.94,10.94,10.93,10.93,57500.0,8.8229,8.8229,8.8148,8.8148,57500.0
2011-09-02 13:00:00,10.94,10.95,10.91,10.92,88700.0,8.8229,8.831,8.7987,8.8068,88700.0
2011-09-02 13:05:00,10.92,10.93,10.9,10.9,88800.0,8.8068,8.8148,8.7906,8.7906,88800.0
2011-09-02 13:10:00,10.9,10.91,10.89,10.9,48000.0,8.7906,8.7987,8.7826,8.7906,48000.0
2011-09-02 13:15:00,10.89,10.9,10.89,10.9,37800.0,8.7826,8.7906,8.7826,8.7906,37800.0
2011-09-02 13:20:00,10.89,10.91,10.89,10.89,56800.0,8.7826,8.7987,8.7826,8.7826,56800.0
2011-09-02 13:25:00,10.89,10.9,10.88,10.9,37600.0,8.7826,8.7906,8.7745,8.7906,37600.0
2011-09-02 13:30:00,10.9,10.92,10.89,10.9,82800.0,8.7906,8.8068,8.7826,8.7906,82800.0
2011-09-02 13:35:00,10.9,10.91,10.89,10.9,21200.0,8.7906,8.7987,8.7826,8.7906,21200.0
2011-09-02 13:40:00,10.89,10.9,10.88,10.88,81600.0,8.7826,8.7906,8.7745,8.7745,81600.0
2011-09-02 13:45:00,10.88,10.89,10.88,10.88,25300.0,8.7745,8.7826,8.7745,8.7745,25300.0
2011-09-02 13:50:00,10.88,10.9,10.87,10.88,97800.0,8.7745,8.7906,8.7664,8.7745,97800.0
2011-09-02 13:55:00,10.87,10.88,10.87,10.88,49800.0,8.7664,8.7745,8.7664,8.7745,49800.0
2011-09-02 14:00:00,10.88,10.88,10.85,10.85,157500.0,8.7745,8.7745,8.7503,8.7503,157500.0
2011-09-02 14:05:00,10.85,10.86,10.84,10.85,168800.0,8.7503,8.7584,8.7422,8.7503,168800.0
2011-09-02 14:10:00,10.85,10.86,10.81,10.83,318700.0,8.7503,8.7584,8.718,8.7342,318700.0
2011-09-02 14:15:00,10.83,10.84,10.82,10.84,196000.0,8.7342,8.7422,8.7261,8.7422,196000.0
2011-09-02 14:20:00,10.84,10.86,10.84,10.85,67800.0,8.7422,8.7584,8.7422,8.7503,67800.0
2011-09-02 14:25:00,10.85,10.88,10.85,10.88,126100.0,8.7503,8.7745,8.7503,8.7745,126100.0
2011-09-02 14:30:00,10.88,10.88,10.81,10.82,189900.0,8.7745,8.7745,8.718,8.7261,189900.0
2011-09-02 14:35:00,10.82,10.84,10.82,10.83,128800.0,8.7261,8.7422,8.7261,8.7342,128800.0
2011-09-02 14:40:00,10.83,10.84,10.82,10.84,46500.0,8.7342,8.7422,8.7261,8.7422,46500.0
2011-09-02 14:45:00,10.83,10.84,10.8,10.8,154600.0,8.7342,8.7422,8.71,8.71,154600.0
2011-09-02 14:50:00,10.8,10.83,10.8,10.83,168900.0,8.71,8.7342,8.71,8.7342,168900.0
2011-09-02 14:55:00,10.83,10.83,10.81,10.82,130800.0,8.7342,8.7342,8.718,8.7261,130800.0
2011-09-02 15:00:00,10.83,10.84,10.81,10.81,167600.0,8.7342,8.7422,8.718,8.718,167600.0
2011-09-02 15:05:00,10.81,10.82,10.81,10.82,81500.0,8.718,8.7261,8.718,8.7261,81500.0
2011-09-02 15:10:00,10.82,10.82,10.81,10.82,77200.0,8.7261,8.7261,8.718,8.7261,77200.0
2011-09-02 15:15:00,10.81,10.83,10.8,10.82,143600.0,8.718,8.7342,8.71,8.7261,143600.0
2011-09-02 15:20:00,10.83,10.83,10.82,10.83,68400.0,8.7342,8.7342,8.7261,8.7342,68400.0
2011-09-02 15:25:00,10.83,10.83,10.82,10.83,68400.0,8.7342,8.7342,8.7261,8.7342,68400.0
2011-09-02 15:30:00,10.83,10.86,10.82,10.86,366100.0,8.7342,8.7584,8.7261,8.7584,366100.0
2011-09-02 15:35:00,10.86,10.86,10.85,10.85,118700.0,8.7584,8.7584,8.7503,8.7503,118700.0
2011-09-02 15:40:00,10.86,10.89,10.85,10.87,268400.0,8.7584,8.7826,8.7503,8.7664,268400.0
2011-09-02 15:45:00,10.87,10.87,10.85,10.85,253700.0,8.7664,8.7664,8.7503,8.7503,253700.0
2011-09-02 15:50:00,10.86,10.87,10.84,10.87,283300.0,8.7584,8.7664,8.7422,8.7664,283300.0
2011-09-02 15:55:00,10.87,10.89,10.84,10.84,1309000.0,8.7664,8.7826,8.7422,8.7422,1309000.0
2011-09-06 09:30:00,10.6,10.67,10.5,10.65,710800.0,8.5487,8.6051,8.468,8.589,710800.0
2011-09-06 09:35:00,10.65,10.71,10.59,10.68,297400.0,8.589,8.6374,8.5406,8.6132,297400.0
2011-09-06 09:40:00,10.68,10.68,10.61,10.63,128100.0,8.6132,8.6132,8.5567,8.5729,128100.0
2011-09-06 09:45:00,10.63,10.65,10.62,10.62,124800.0,8.5729,8.589,8.5648,8.5648,124800.0
2011-09-06 09:50:00,10.62,10.66,10.61,10.65,123700.0,8.5648,8.5971,8.5567,8.589,123700.0
2011-09-06 09:55:00,10.65,10.66,10.64,10.64,154500.0,8.589,8.5971,8.5809,8.5809,154500.0
2011-09-06 10:00:00,10.66,10.71,10.64,10.69,318400.0,8.5971,8.6374,8.5809,8.6213,318400.0
2011-09-06 10:05:00,10.69,10.69,10.61,10.64,121200.0,8.6213,8.6213,8.5567,8.5809,121200.0
2011-09-06 10:10:00,10.65,10.66,10.58,10.58,199800.0,8.589,8.5971,8.5326,8.5326,199800.0
2011-09-06 10:15:00,10.59,10.61,10.58,10.58,134900.0,8.5406,8.5567,8.5326,8.5326,134900.0
2011-09-06 10:20:00,10.59,10.59,10.58,10.58,34000.0,8.5406,8.5406,8.5326,8.5326,34000.0
2011-09-06 10:25:00,10.59,10.61,10.57,10.58,207800.0,8.5406,8.5567,8.5245,8.5326,207800.0
2011-09-06 10:30:00,10.58,10.59,10.56,10.57,66500.0,8.5326,8.5406,8.5164,8.5245,66500.0
2011-09-06 10:35:00,10.57,10.59,10.56,10.59,136200.0,8.5245,8.5406,8.5164,8.5406,136200.0
2011-09-06 10:40:00,10.59,10.62,10.59,10.61,237800.0,8.5406,8.5648,8.5406,8.5567,237800.0
2011-09-06 10:45:00,10.61,10.61,10.56,10.58,131100.0,8.5567,8.5567,8.5164,8.5326,131100.0
2011-09-06 10:50:00,10.57,10.62,10.57,10.62,191000.0,8.5245,8.5648,8.5245,8.5648,191000.0
2011-09-06 10:55:00,10.63,10.66,10.61,10.66,161900.0,8.5729,8.5971,8.5567,8.5971,161900.0
2011-09-06 11:00:00,10.66,10.66,10.61,10.61,100400.0,8.5971,8.5971,8.5567,8.5567,100400.0
2011-09-06 11:05:00,10.61,10.62,10.6,10.61,81700.0,8.5567,8.5648,8.5487,8.5567,81700.0
2011-09-06 11:10:00,10.61,10.63,10.58,10.61,171400.0,8.5567,8.5729,8.5326,8.5567,171400.0
2011-09-06 11:15:00,10.61,10.63,10.59,10.6,175000.0,8.5567,8.5729,8.5406,8.5487,175000.0
2011-09-06 11:20:00,10.6,10.61,10.59,10.6,214500.0,8.5487,8.5567,8.5406,8.5487,214500.0
2011-09-06 11:25:00,10.59,10.61,10.58,10.59,287400.0,8.5406,8.5567,8.5326,8.5406,287400.0
2011-09-06 11:30:00,10.59,10.61,10.58,10.59,579900.0,8.5406,8.5567,8.5326,8.5406,579900.0
2011-09-06 11:35:00,10.59,10.59,10.55,10.55,332500.0,8.5406,8.5406,8.5084,8.5084,332500.0
2011-09-06 11:40:00,10.55,10.57,10.54,10.57,287000.0,8.5084,8.5245,8.5003,8.5245,287000.0
2011-09-06 11:45:00,10.57,10.57,10.51,10.53,351100.0,8.5245,8.5245,8.4761,8.4922,351100.0
2011-09-06 11:50:00,10.52,10.54,10.52,10.54,95700.0,8.4842,8.5003,8.4842,8.5003,95700.0
2011-09-06 11:55:00,10.54,10.55,10.52,10.53,441200.0,8.5003,8.5084,8.4842,8.4922,441200.0
2011-09-06 12:00:00,10.53,10.54,10.52,10.53,257900.0,8.4922,8.5003,8.4842,8.4922,257900.0
2011-09-06 12:05:00,10.54,10.56,10.53,10.54,185100.0,8.5003,8.5164,8.4922,8.5003,185100.0
2011-09-06 12:10:00,10.54,10.56,10.54,10.55,132100.0,8.5003,8.5164,8.5003,8.5084,132100.0
2011-09-06 12:15:00,10.55,10.57,10.55,10.55,104800.0,8.5084,8.5245,8.5084,8.5084,104800.0
2011-09-06 12:20:00,10.56,10.58,10.55,10.57,126000.0,8.5164,8.5326,8.5084,8.5245,126000.0
2011-09-06 12:25:00,10.56,10.57,10.53,10.55,142000.0,8.5164,8.5245,8.4922,8.5084,142000.0
2011-09-06 12:30:00,10.54,10.55,10.53,10.53,88200.0,8.5003,8.5084,8.4922,8.4922,88200.0
2011-09-06 12:35:00,10.53,10.54,10.51,10.52,127800.0,8.4922,8.5003,8.4761,8.4842,127800.0
2011-09-06 12:40:00,10.52,10.52,10.51,10.52,28100.0,8.4842,8.4842,8.4761,8.4842,28100.0
2011-09-06 12:45:00,10.52,10.54,10.52,10.54,100300.0,8.4842,8.5003,8.4842,8.5003,100300.0
2011-09-06 12:50:00,10.54,10.55,10.53,10.54,77500.0,8.5003,8.5084,8.4922,8.5003,77500.0
2011-09-06 12:55:00,10.53,10.54,10.53,10.53,14400.0,8.4922,8.5003,8.4922,8.4922,14400.0
2011-09-06 13:00:00,10.53,10.54,10.52,10.53,69000.0,8.4922,8.5003,8.4842,8.4922,69000.0
2011-09-06 13:05:00,10.53,10.54,10.52,10.54,91900.0,8.4922,8.5003,8.4842,8.5003,91900.0
2011-09-06 13:10:00,10.54,10.56,10.53,10.55,186700.0,8.5003,8.5164,8.4922,8.5084,186700.0
2011-09-06 13:15:00,10.54,10.56,10.54,10.55,110300.0,8.5003,8.5164,8.5003,8.5084,110300.0
2011-09-06 13:20:00,10.56,10.58,10.55,10.57,111800.0,8.5164,8.5326,8.5084,8.5245,111800.0
2011-09-06 13:25:00,10.57,10.58,10.55,10.55,100800.0,8.5245,8.5326,8.5084,8.5084,100800.0
2011-09-06 13:30:00,10.55,10.55,10.53,10.53,62300.0,8.5084,8.5084,8.4922,8.4922,62300.0
2011-09-06 13:35:00,10.53,10.56,10.53,10.55,122100.0,8.4922,8.5164,8.4922,8.5084,122100.0
2011-09-06 13:40:00,10.56,10.57,10.55,10.57,93300.0,8.5164,8.5245,8.5084,8.5245,93300.0
2011-09-06 13:45:00,10.57,10.61,10.56,10.6,188500.0,8.5245,8.5567,8.5164,8.5487,188500.0
2011-09-06 13:50:00,10.6,10.61,10.59,10.6,136000.0,8.5487,8.5567,8.5406,8.5487,136000.0
2011-09-06 13:55:00,10.6,10.61,10.59,10.59,67900.0,8.5487,8.5567,8.5406,8.5406,67900.0
2011-09-06 14:00:00,10.6,10.6,10.58,10.58,71500.0,8.5487,8.5487,8.5326,8.5326,71500.0
2011-09-06 14:05:00,10.58,10.62,10.58,10.62,134400.0,8.5326,8.5648,8.5326,8.5648,134400.0
2011-09-06 14:10:00,10.62,10.65,10.61,10.64,155000.0,8.5648,8.589,8.5567,8.5809,155000.0
2011-09-06 14:15:00,10.64,10.68,10.63,10.68,235900.0,8.5809,8.6132,8.5729,8.6132,235900.0
2011-09-06 14:20:00,10.68,10.68,10.65,10.65,106400.0,8.6132,8.6132,8.589,8.589,106400.0
2011-09-06 14:25:00,10.66,10.66,10.64,10.64,192100.0,8.5971,8.5971,8.5809,8.5809,192100.0
2011-09-06 14:30:00,10.65,10.65,10.62,10.65,385500.0,8.589,8.589,8.5648,8.589,385500.0
2011-09-06 14:35:00,10.65,10.65,10.64,10.65,159600.0,8.589,8.589,8.5809,8.589,159600.0
2011-09-06 14:40:00,10.65,10.65,10.63,10.63,88800.0,8.589,8.589,8.5729,8.5729,88800.0
2011-09-06 14:45:00,10.63,10.65,10.63,10.64,137900.0,8.5729,8.589,8.5729,8.5809,137900.0
2011-09-06 14:50:00,10.65,10.65,10.62,10.63,261700.0,8.589,8.589,8.5648,8.5729,261700.0
2011-09-06 14:55:00,10.63,10.63,10.62,10.63,60200.0,8.5729,8.5729,8.5648,8.5729,60200.0
2011-09-06 15:00:00,10.63,10.63,10.62,10.63,122200.0,8.5729,8.5729,8.5648,8.5729,122200.0
2011-09-06 15:05:00,10.62,10.63,10.61,10.61,267600.0,8.5648,8.5729,8.5567,8.5567,267600.0
2011-09-06 15:10:00,10.61,10.62,10.59,10.59,178000.0,8.5567,8.5648,8.5406,8.5406,178000.0
2011-09-06 15:15:00,10.59,10.6,10.57,10.59,245200.0,8.5406,8.5487,8.5245,8.5406,245200.0
2011-09-06 15:20:00,10.59,10.6,10.58,10.6,184800.0,8.5406,8.5487,8.5326,8.5487,184800.0
2011-09-06 15:25:00,10.59,10.61,10.58,10.58,144900.0,8.5406,8.5567,8.5326,8.5326,144900.0
2011-09-06 15:30:00,10.58,10.59,10.57,10.58,250000.0,8.5326,8.5406,8.5245,8.5326,250000.0
2011-09-06 15:35:00,10.58,10.61,10.57,10.61,254800.0,8.5326,8.5567,8.5245,8.5567,254800.0
2011-09-06 15:40:00,10.61,10.63,10.6,10.63,249600.0,8.5567,8.5729,8.5487,8.5729,249600.0
2011-09-06 15:45:00,10.63,10.67,10.62,10.67,632300.0,8.5729,8.6051,8.5648,8.6051,632300.0
2011-09-06 15:50:00,10.66,10.67,10.64,10.67,663000.0,8.5971,8.6051,8.5809,8.6051,663000.0
2011-09-06 15:55:00,10.67,10.69,10.66,10.67,1080600.0,8.6051,8.6213,8.5971,8.6051,1080600.0
2011-09-07 09:30:00,10.86,10.98,10.86,10.95,357300.0,8.7584,8.8551,8.7584,8.831,357300.0
2011-09-07 09:35:00,10.94,11.0,10.94,10.99,236800.0,8.8229,8.8713,8.8229,8.8632,236800.0
2011-09-07 09:40:00,11.0,11.07,10.97,11.06,331800.0,8.8713,8.9277,8.8471,8.9197,331800.0
2011-09-07 09:45:00,11.06,11.07,11.02,11.03,385600.0,8.9197,8.9277,8.8874,8.8955,385600.0
2011-09-07 09:50:00,11.03,11.03,10.98,11.0,162300.0,8.8955,8.8955,8.8551,8.8713,162300.0
2011-09-07 09:55:00,11.0,11.0,10.95,10.99,325200.0,8.8713,8.8713,8.831,8.8632,325200.0
2011-09-07 10:00:00,11.0,11.03,10.99,11.03,640600.0,8.8713,8.8955,8.8632,8.8955,640600.0
2011-09-07 10:05:00,11.03,11.07,11.01,11.05,567800.0,8.8955,8.9277,8.8793,8.9116,567800.0
2011-09-07 10:10:00,11.05,11.07,11.02,11.02,163200.0,8.9116,8.9277,8.8874,8.8874,163200.0
2011-09-07 10:15:00,11.03,11.03,10.96,10.99,191500.0,8.8955,8.8955,8.839,8.8632,191500.0
2011-09-07 10:20:00,10.99,11.03,10.98,11.02,149300.0,8.8632,8.8955,8.8551,8.8874,149300.0
2011-09-07 10:25:00,11.03,11.03,10.97,11.0,560400.0,8.8955,8.8955,8.8471,8.8713,560400.0
2011-09-07 10:30:00,11.0,11.01,10.98,11.0,123600.0,8.8713,8.8793,8.8551,8.8713,123600.0
2011-09-07 10:35:00,11.0,11.01,10.99,10.99,135800.0,8.8713,8.8793,8.8632,8.8632,135800.0
2011-09-07 10:40:00,10.99,11.0,10.95,10.97,230100.0,8.8632,8.8713,8.831,8.8471,230100.0
2011-09-07 10:45:00,10.96,10.98,10.94,10.95,178200.0,8.839,8.8551,8.8229,8.831,178200.0
2011-09-07 10:50:00,10.94,10.95,10.92,10.93,54000.0,8.8229,8.831,8.8068,8.8148,54000.0
2011-09-07 10:55:00,10.92,10.94,10.91,10.93,192600.0,8.8068,8.8229,8.7987,8.8148,192600.0
2011-09-07 11:00:00,10.92,10.93,10.92,10.93,24200.0,8.8068,8.8148,8.8068,8.8148,24200.0
2011-09-07 11:05:00,10.93,10.97,10.93,10.96,233900.0,8.8148,8.8471,8.8148,8.839,233900.0
2011-09-07 11:10:00,10.96,10.98,10.95,10.97,103000.0,8.839,8.8551,8.831,8.8471,103000.0
2011-09-07 11:15:00,10.97,11.0,10.96,11.0,203300.0,8.8471,8.8713,8.839,8.8713,203300.0
2011-09-07 11:20:00,11.0,11.01,10.99,11.01,154400.0,8.8713,8.8793,8.8632,8.8793,154400.0
2011-09-07 11:25:00,11.01,11.01,11.0,11.01,127300.0,8.8793,8.8793,8.8713,8.8793,127300.0
2011-09-07 11:30:00,11.01,11.02,11.0,11.02,174100.0,8.8793,8.8874,8.8713,8.8874,174100.0
2011-09-07 11:35:00,11.02,11.02,11.01,11.01,101900.0,8.8874,8.8874,8.8793,8.8793,101900.0
2011-09-07 11:40:00,11.01,11.02,11.01,11.01,30900.0,8.8793,8.8874,8.8793,8.8793,30900.0
2011-09-07 11:45:00,11.02,11.03,11.01,11.03,135100.0,8.8874,8.8955,8.8793,8.8955,135100.0
2011-09-07 11:50:00,11.03,11.03,11.0,11.0,124100.0,8.8955,8.8955,8.8713,8.8713,124100.0
2011-09-07 11:55:00,11.01,11.01,10.99,10.99,65400.0,8.8793,8.8793,8.8632,8.8632,65400.0
2011-09-07 12:00:00,10.99,11.0,10.99,10.99,36800.0,8.8632,8.8713,8.8632,8.8632,36800.0
2011-09-07 12:05:00,10.99,11.0,10.99,10.99,39700.0,8.8632,8.8713,8.8632,8.8632,39700.0
2011-09-07 12:10:00,10.98,10.99,10.98,10.99,13800.0,8.8551,8.8632,8.8551,8.8632,13800.0
2011-09-07 12:15:00,10.98,10.99,10.96,10.96,113300.0,8.8551,8.8632,8.839,8.839,113300.0
2011-09-07 12:20:00,10.96,10.96,10.94,10.94,92700.0,8.839,8.839,8.8229,8.8229,92700.0
2011-09-07 12:25:00,10.95,10.95,10.93,10.94,78100.0,8.831,8.831,8.8148,8.8229,78100.0
2011-09-07 12:30:00,10.95,10.96,10.94,10.95,113600.0,8.831,8.839,8.8229,8.831,113600.0
2011-09-07 12:35:00,10.95,10.96,10.95,10.96,103300.0,8.831,8.839,8.831,8.839,103300.0
2011-09-07 12:40:00,10.96,10.96,10.94,10.96,136400.0,8.839,8.839,8.8229,8.839,136400.0
2011-09-07 12:45:00,10.96,10.97,10.95,10.96,87400.0,8.839,8.8471,8.831,8.839,87400.0
2011-09-07 12:50:00,10.95,10.97,10.95,10.97,67300.0,8.831,8.8471,8.831,8.8471,67300.0
2011-09-07 12:55:00,10.96,10.98,10.96,10.96,131400.0,8.839,8.8551,8.839,8.839,131400.0
2011-09-07 13:00:00,10.96,10.98,10.96,10.97,92500.0,8.839,8.8551,8.839,8.8471,92500.0
2011-09-07 13:05:00,10.97,10.98,10.95,10.96,284600.0,8.8471,8.8551,8.831,8.839,284600.0
2011-09-07 13:10:00,10.95,10.96,10.95,10.96,171200.0,8.831,8.839,8.831,8.839,171200.0
2011-09-07 13:15:00,10.96,10.97,10.95,10.96,248000.0,8.839,8.8471,8.831,8.839,248000.0
2011-09-07 13:20:00,10.96,10.96,10.95,10.96,18100.0,8.839,8.839,8.831,8.839,18100.0
2011-09-07 13:25:00,10.96,10.96,10.95,10.96,99300.0,8.839,8.839,8.831,8.839,99300.0
2011-09-07 13:30:00,10.96,10.96,10.95,10.96,105200.0,8.839,8.839,8.831,8.839,105200.0
2011-09-07 13:35:00,10.96,10.96,10.95,10.96,155700.0,8.839,8.839,8.831,8.839,155700.0
2011-09-07 13:40:00,10.97,10.97,10.95,10.96,67300.0,8.8471,8.8471,8.831,8.839,67300.0
2011-09-07 13:45:00,10.96,10.96,10.95,10.95,24800.0,8.839,8.839,8.831,8.831,24800.0
2011-09-07 13:50:00,10.96,10.96,10.95,10.96,44200.0,8.839,8.839,8.831,8.839,44200.0
2011-09-07 13:55:00,10.96,10.98,10.95,10.97,277500.0,8.839,8.8551,8.831,8.8471,277500.0
2011-09-07 14:00:00,10.96,10.99,10.96,10.99,252500.0,8.839,8.8632,8.839,8.8632,252500.0
2011-09-07 14:05:00,10.99,11.01,10.99,11.0,300400.0,8.8632,8.8793,8.8632,8.8713,300400.0
2011-09-07 14:10:00,11.0,11.01,10.99,11.0,236700.0,8.8713,8.8793,8.8632,8.8713,236700.0
2011-09-07 14:15:00,11.0,11.01,10.99,11.0,154400.0,8.8713,8.8793,8.8632,8.8713,154400.0
2011-09-07 14:20:00,11.01,11.02,11.0,11.01,145000.0,8.8793,8.8874,8.8713,8.8793,145000.0
2011-09-07 14:25:00,11.02,11.02,11.01,11.01,215600.0,8.8874,8.8874,8.8793,8.8793,215600.0
2011-09-07 14:30:00,11.01,11.03,11.01,11.02,247100.0,8.8793,8.8955,8.8793,8.8874,247100.0
2011-09-07 14:35:00,11.02,11.04,11.02,11.04,174600.0,8.8874,8.9035,8.8874,8.9035,174600.0
2011-09-07 14:40:00,11.04,11.04,11.03,11.04,154100.0,8.9035,8.9035,8.8955,8.9035,154100.0
2011-09-07 14:45:00,11.04,11.07,11.04,11.07,154000.0,8.9035,8.9277,8.9035,8.9277,154000.0
2011-09-07 14:50:00,11.07,11.08,11.06,11.07,165100.0,8.9277,8.9358,8.9197,8.9277,165100.0
2011-09-07 14:55:00,11.07,11.07,11.06,11.07,144700.0,8.9277,8.9277,8.9197,8.9277,144700.0
2011-09-07 15:00:00,11.07,11.08,11.06,11.08,138100.0,8.9277,8.9358,8.9197,8.9358,138100.0
2011-09-07 15:05:00,11.08,11.08,11.07,11.08,131100.0,8.9358,8.9358,8.9277,8.9358,131100.0
2011-09-07 15:10:00,11.08,11.08,11.06,11.07,151900.0,8.9358,8.9358,8.9197,8.9277,151900.0
2011-09-07 15:15:00,11.07,11.07,11.05,11.06,183600.0,8.9277,8.9277,8.9116,8.9197,183600.0
2011-09-07 15:20:00,11.06,11.06,11.05,11.06,125000.0,8.9197,8.9197,8.9116,8.9197,125000.0
2011-09-07 15:25:00,11.06,11.06,11.05,11.06,129800.0,8.9197,8.9197,8.9116,8.9197,129800.0
2011-09-07 15:30:00,11.06,11.06,11.04,11.04,194300.0,8.9197,8.9197,8.9035,8.9035,194300.0
2011-09-07 15:35:00,11.04,11.05,11.01,11.04,999000.0,8.9035,8.9116,8.8793,8.9035,999000.0
2011-09-07 15:40:00,11.04,11.05,11.03,11.04,393100.0,8.9035,8.9116,8.8955,8.9035,393100.0
2011-09-07 15:45:00,11.04,11.05,11.03,11.04,334800.0,8.9035,8.9116,8.8955,8.9035,334800.0
2011-09-07 15:50:00,11.04,11.06,11.03,11.04,949200.0,8.9035,8.9197,8.8955,8.9035,949200.0
2011-09-07 15:55:00,11.04,11.09,11.03,11.09,1727900.0,8.9035,8.9439,8.8955,8.9439,1727900.0
2011-09-08 09:30:00,11.02,11.05,10.9,11.03,284400.0,8.8874,8.9116,8.7906,8.8955,284400.0
2011-09-08 09:35:00,11.04,11.11,11.04,11.11,160400.0,8.9035,8.96,8.9035,8.96,160400.0
2011-09-08 09:40:00,11.11,11.13,11.1,11.1,175600.0,8.96,8.9761,8.9519,8.9519,175600.0
2011-09-08 09:45:00,11.1,11.11,11.09,11.1,181100.0,8.9519,8.96,8.9439,8.9519,181100.0
2011-09-08 09:50:00,11.11,11.12,11.07,11.07,155400.0,8.96,8.9681,8.9277,8.9277,155400.0
2011-09-08 09:55:00,11.07,11.08,11.05,11.08,103500.0,8.9277,8.9358,8.9116,8.9358,103500.0
2011-09-08 10:00:00,11.08,11.09,11.01,11.05,215000.0,8.9358,8.9439,8.8793,8.9116,215000.0
2011-09-08 10:05:00,11.05,11.1,11.05,11.09,66100.0,8.9116,8.9519,8.9116,8.9439,66100.0
2011-09-08 10:10:00,11.09,11.14,11.09,11.14,124800.0,8.9439,8.9842,8.9439,8.9842,124800.0
2011-09-08 10:15:00,11.15,11.17,11.11,11.17,275400.0,8.9922,9.0084,8.96,9.0084,275400.0
2011-09-08 10:20:00,11.17,11.2,11.16,11.17,175500.0,9.0084,9.0326,9.0003,9.0084,175500.0
2011-09-08 10:25:00,11.16,11.2,11.16,11.19,127400.0,9.0003,9.0326,9.0003,9.0245,127400.0
2011-09-08 10:30:00,11.18,11.24,11.18,11.23,138800.0,9.0164,9.0648,9.0164,9.0568,138800.0
2011-09-08 10:35:00,11.23,11.24,11.19,11.19,107100.0,9.0568,9.0648,9.0245,9.0245,107100.0
2011-09-08 10:40:00,11.2,11.2,11.18,11.2,108500.0,9.0326,9.0326,9.0164,9.0326,108500.0
2011-09-08 10:45:00,11.19,11.2,11.15,11.15,103000.0,9.0245,9.0326,8.9922,8.9922,103000.0
2011-09-08 10:50:00,11.15,11.16,11.14,11.14,78900.0,8.9922,9.0003,8.9842,8.9842,78900.0
2011-09-08 10:55:00,11.15,11.19,11.14,11.17,263400.0,8.9922,9.0245,8.9842,9.0084,263400.0
2011-09-08 11:00:00,11.18,11.19,11.17,11.17,172300.0,9.0164,9.0245,9.0084,9.0084,172300.0
2011-09-08 11:05:00,11.18,11.2,11.18,11.19,146000.0,9.0164,9.0326,9.0164,9.0245,146000.0
2011-09-08 11:10:00,11.19,11.19,11.17,11.17,86800.0,9.0245,9.0245,9.0084,9.0084,86800.0
2011-09-08 11:15:00,11.18,11.18,11.15,11.16,56200.0,9.0164,9.0164,8.9922,9.0003,56200.0
2011-09-08 11:20:00,11.16,11.16,11.14,11.15,77800.0,9.0003,9.0003,8.9842,8.9922,77800.0
2011-09-08 11:25:00,11.15,11.15,11.14,11.14,24900.0,8.9922,8.9922,8.9842,8.9842,24900.0
2011-09-08 11:30:00,11.14,11.14,11.12,11.13,72700.0,8.9842,8.9842,8.9681,8.9761,72700.0
2011-09-08 11:35:00,11.13,11.15,11.12,11.14,126800.0,8.9761,8.9922,8.9681,8.9842,126800.0
2011-09-08 11:40:00,11.14,11.15,11.13,11.13,148200.0,8.9842,8.9922,8.9761,8.9761,148200.0
2011-09-08 11:45:00,11.13,11.14,11.11,11.12,245900.0,8.9761,8.9842,8.96,8.9681,245900.0
2011-09-08 11:50:00,11.12,11.13,11.07,11.09,238300.0,8.9681,8.9761,8.9277,8.9439,238300.0
2011-09-08 11:55:00,11.09,11.09,11.07,11.08,63800.0,8.9439,8.9439,8.9277,8.9358,63800.0
2011-09-08 12:00:00,11.08,11.08,11.05,11.05,88100.0,8.9358,8.9358,8.9116,8.9116,88100.0
2011-09-08 12:05:00,11.05,11.07,11.04,11.06,130700.0,8.9116,8.9277,8.9035,8.9197,130700.0
2011-09-08 12:10:00,11.06,11.07,11.05,11.07,80300.0,8.9197,8.9277,8.9116,8.9277,80300.0
2011-09-08 12:15:00,11.06,11.08,11.06,11.08,41300.0,8.9197,8.9358,8.9197,8.9358,41300.0
2011-09-08 12:20:00,11.07,11.08,11.07,11.07,38300.0,8.9277,8.9358,8.9277,8.9277,38300.0
2011-09-08 12:25:00,11.07,11.08,11.05,11.05,71100.0,8.9277,8.9358,8.9116,8.9116,71100.0
2011-09-08 12:30:00,11.05,11.05,11.0,11.0,126700.0,8.9116,8.9116,8.8713,8.8713,126700.0
2011-09-08 12:35:00,11.01,11.01,10.99,11.0,122200.0,8.8793,8.8793,8.8632,8.8713,122200.0
2011-09-08 12:40:00,10.99,11.02,10.99,11.02,131700.0,8.8632,8.8874,8.8632,8.8874,131700.0
2011-09-08 12:45:00,11.02,11.02,10.96,10.99,218300.0,8.8874,8.8874,8.839,8.8632,218300.0
2011-09-08 12:50:00,10.98,11.02,10.98,11.02,123700.0,8.8551,8.8874,8.8551,8.8874,123700.0
2011-09-08 12:55:00,11.02,11.03,11.01,11.02,111300.0,8.8874,8.8955,8.8793,8.8874,111300.0
2011-09-08 13:00:00,11.03,11.03,11.01,11.01,163000.0,8.8955,8.8955,8.8793,8.8793,163000.0
2011-09-08 13:05:00,11.02,11.03,11.01,11.03,219800.0,8.8874,8.8955,8.8793,8.8955,219800.0
2011-09-08 13:10:00,11.03,11.03,11.01,11.01,110100.0,8.8955,8.8955,8.8793,8.8793,110100.0
2011-09-08 13:15:00,11.01,11.04,11.01,11.04,68700.0,8.8793,8.9035,8.8793,8.9035,68700.0
2011-09-08 13:20:00,11.04,11.04,11.03,11.04,31200.0,8.9035,8.9035,8.8955,8.9035,31200.0
2011-09-08 13:25:00,11.04,11.04,11.02,11.04,224900.0,8.9035,8.9035,8.8874,8.9035,224900.0
2011-09-08 13:30:00,11.03,11.07,10.97,10.98,425700.0,8.8955,8.9277,8.8471,8.8551,425700.0
2011-09-08 13:35:00,10.98,10.99,10.97,10.97,197400.0,8.8551,8.8632,8.8471,8.8471,197400.0
2011-09-08 13:40:00,10.97,10.98,10.91,10.93,366400.0,8.8471,8.8551,8.7987,8.8148,366400.0
2011-09-08 13:45:00,10.93,10.97,10.92,10.95,149400.0,8.8148,8.8471,8.8068,8.831,149400.0
2011-09-08 13:50:00,10.95,10.96,10.93,10.96,186200.0,8.831,8.839,8.8148,8.839,186200.0
2011-09-08 13:55:00,10.95,10.96,10.94,10.95,200300.0,8.831,8.839,8.8229,8.831,200300.0
2011-09-08 14:00:00,10.95,10.96,10.93,10.96,132000.0,8.831,8.839,8.8148,8.839,132000.0
2011-09-08 14:05:00,10.96,10.96,10.93,10.95,217500.0,8.839,8.839,8.8148,8.831,217500.0
2011-09-08 14:10:00,10.94,10.96,10.93,10.94,385800.0,8.8229,8.839,8.8148,8.8229,385800.0
2011-09-08 14:15:00,10.94,10.95,10.92,10.94,109400.0,8.8229,8.831,8.8068,8.8229,109400.0
2011-09-08 14:20:00,10.93,10.94,10.9,10.91,186000.0,8.8148,8.8229,8.7906,8.7987,186000.0
2011-09-08 14:25:00,10.91,10.91,10.87,10.9,183400.0,8.7987,8.7987,8.7664,8.7906,183400.0
2011-09-08 14:30:00,10.89,10.92,10.88,10.91,204700.0,8.7826,8.8068,8.7745,8.7987,204700.0
2011-09-08 14:35:00,10.9,10.92,10.9,10.91,72200.0,8.7906,8.8068,8.7906,8.7987,72200.0
2011-09-08 14:40:00,10.92,10.94,10.91,10.92,103000.0,8.8068,8.8229,8.7987,8.8068,103000.0
2011-09-08 14:45:00,10.93,10.93,10.89,10.9,161800.0,8.8148,8.8148,8.7826,8.7906,161800.0
2011-09-08 14:50:00,10.9,10.92,10.88,10.89,103200.0,8.7906,8.8068,8.7745,8.7826,103200.0
2011-09-08 14:55:00,10.89,10.9,10.89,10.9,125100.0,8.7826,8.7906,8.7826,8.7906,125100.0
2011-09-08 15:00:00,10.9,10.9,10.87,10.87,180500.0,8.7906,8.7906,8.7664,8.7664,180500.0
2011-09-08 15:05:00,10.87,10.88,10.84,10.85,261000.0,8.7664,8.7745,8.7422,8.7503,261000.0
2011-09-08 15:10:00,10.86,10.86,10.83,10.84,139600.0,8.7584,8.7584,8.7342,8.7422,139600.0
2011-09-08 15:15:00,10.84,10.84,10.83,10.83,162700.0,8.7422,8.7422,8.7342,8.7342,162700.0
2011-09-08 15:20:00,10.84,10.87,10.83,10.87,490700.0,8.7422,8.7664,8.7342,8.7664,490700.0
2011-09-08 15:25:00,10.87,10.88,10.86,10.87,300000.0,8.7664,8.7745,8.7584,8.7664,300000.0
2011-09-08 15:30:00,10.87,10.9,10.87,10.9,335800.0,8.7664,8.7906,8.7664,8.7906,335800.0
2011-09-08 15:35:00,10.9,10.91,10.88,10.89,252600.0,8.7906,8.7987,8.7745,8.7826,252600.0
2011-09-08 15:40:00,10.89,10.9,10.89,10.9,145900.0,8.7826,8.7906,8.7826,8.7906,145900.0
2011-09-08 15:45:00,10.9,10.9,10.86,10.87,645600.0,8.7906,8.7906,8.7584,8.7664,645600.0
2011-09-08 15:50:00,10.87,10.88,10.84,10.86,1264700.0,8.7664,8.7745,8.7422,8.7584,1264700.0
2011-09-08 15:55:00,10.86,10.88,10.85,10.86,984100.0,8.7584,8.7745,8.7503,8.7584,984100.0
2011-09-09 09:30:00,10.78,10.87,10.69,10.8,350600.0,8.6938,8.7664,8.6213,8.71,350600.0
2011-09-09 09:35:00,10.8,10.85,10.79,10.85,231900.0,8.71,8.7503,8.7019,8.7503,231900.0
2011-09-09 09:40:00,10.85,10.9,10.8,10.89,262600.0,8.7503,8.7906,8.71,8.7826,262600.0
2011-09-09 09:45:00,10.88,10.97,10.87,10.96,278900.0,8.7745,8.8471,8.7664,8.839,278900.0
2011-09-09 09:50:00,10.97,10.97,10.93,10.97,289200.0,8.8471,8.8471,8.8148,8.8471,289200.0
2011-09-09 09:55:00,10.97,11.02,10.96,11.01,364600.0,8.8471,8.8874,8.839,8.8793,364600.0
2011-09-09 10:00:00,11.01,11.07,11.0,11.07,377300.0,8.8793,8.9277,8.8713,8.9277,377300.0
2011-09-09 10:05:00,11.07,11.07,11.04,11.05,461600.0,8.9277,8.9277,8.9035,8.9116,461600.0
2011-09-09 10:10:00,11.05,11.06,11.0,11.03,258100.0,8.9116,8.9197,8.8713,8.8955,258100.0
2011-09-09 10:15:00,11.03,11.03,11.0,11.01,245200.0,8.8955,8.8955,8.8713,8.8793,245200.0
2011-09-09 10:20:00,11.01,11.03,11.0,11.03,105000.0,8.8793,8.8955,8.8713,8.8955,105000.0
2011-09-09 10:25:00,11.03,11.09,11.02,11.09,273300.0,8.8955,8.9439,8.8874,8.9439,273300.0
2011-09-09 10:30:00,11.09,11.09,11.04,11.06,265100.0,8.9439,8.9439,8.9035,8.9197,265100.0
2011-09-09 10:35:00,11.05,11.07,11.04,11.07,107000.0,8.9116,8.9277,8.9035,8.9277,107000.0
2011-09-09 10:40:00,11.07,11.07,11.06,11.07,48900.0,8.9277,8.9277,8.9197,8.9277,48900.0
2011-09-09 10:45:00,11.07,11.08,11.05,11.08,158800.0,8.9277,8.9358,8.9116,8.9358,158800.0
2011-09-09 10:50:00,11.09,11.11,11.09,11.09,110000.0,8.9439,8.96,8.9439,8.9439,110000.0
2011-09-09 10:55:00,11.09,11.1,11.07,11.07,124100.0,8.9439,8.9519,8.9277,8.9277,124100.0
2011-09-09 11:00:00,11.07,11.07,11.03,11.04,144000.0,8.9277,8.9277,8.8955,8.9035,144000.0
2011-09-09 11:05:00,11.04,11.05,11.02,11.04,187200.0,8.9035,8.9116,8.8874,8.9035,187200.0
2011-09-09 11:10:00,11.04,11.07,10.94,10.97,464800.0,8.9035,8.9277,8.8229,8.8471,464800.0
2011-09-09 11:15:00,10.96,10.99,10.95,10.97,188200.0,8.839,8.8632,8.831,8.8471,188200.0
2011-09-09 11:20:00,10.97,10.97,10.86,10.89,187200.0,8.8471,8.8471,8.7584,8.7826,187200.0
2011-09-09 11:25:00,10.89,10.92,10.88,10.88,234500.0,8.7826,8.8068,8.7745,8.7745,234500.0
2011-09-09 11:30:00,10.88,10.92,10.87,10.92,118600.0,8.7745,8.8068,8.7664,8.8068,118600.0
2011-09-09 11:35:00,10.91,10.94,10.91,10.93,118600.0,8.7987,8.8229,8.7987,8.8148,118600.0
2011-09-09 11:40:00,10.93,10.93,10.85,10.86,165700.0,8.8148,8.8148,8.7503,8.7584,165700.0
2011-09-09 11:45:00,10.87,10.87,10.81,10.82,183200.0,8.7664,8.7664,8.718,8.7261,183200.0
2011-09-09 11:50:00,10.81,10.84,10.8,10.83,225700.0,8.718,8.7422,8.71,8.7342,225700.0
2011-09-09 11:55:00,10.83,10.84,10.82,10.83,42700.0,8.7342,8.7422,8.7261,8.7342,42700.0
2011-09-09 12:00:00,10.84,10.85,10.81,10.84,127900.0,8.7422,8.7503,8.718,8.7422,127900.0
2011-09-09 12:05:00,10.84,10.84,10.79,10.79,149400.0,8.7422,8.7422,8.7019,8.7019,149400.0
2011-09-09 12:10:00,10.79,10.8,10.78,10.79,110900.0,8.7019,8.71,8.6938,8.7019,110900.0
2011-09-09 12:15:00,10.79,10.81,10.78,10.8,224200.0,8.7019,8.718,8.6938,8.71,224200.0
2011-09-09 12:20:00,10.79,10.82,10.79,10.82,191100.0,8.7019,8.7261,8.7019,8.7261,191100.0
2011-09-09 12:25:00,10.82,10.82,10.79,10.79,149000.0,8.7261,8.7261,8.7019,8.7019,149000.0
2011-09-09 12:30:00,10.79,10.81,10.75,10.76,226300.0,8.7019,8.718,8.6697,8.6777,226300.0
2011-09-09 12:35:00,10.76,10.78,10.74,10.78,113400.0,8.6777,8.6938,8.6616,8.6938,113400.0
2011-09-09 12:40:00,10.77,10.78,10.76,10.78,149000.0,8.6858,8.6938,8.6777,8.6938,149000.0
2011-09-09 12:45:00,10.78,10.79,10.76,10.77,145800.0,8.6938,8.7019,8.6777,8.6858,145800.0
2011-09-09 12:50:00,10.77,10.78,10.76,10.77,82600.0,8.6858,8.6938,8.6777,8.6858,82600.0
2011-09-09 12:55:00,10.78,10.82,10.77,10.82,472700.0,8.6938,8.7261,8.6858,8.7261,472700.0
2011-09-09 13:00:00,10.82,10.82,10.78,10.79,233000.0,8.7261,8.7261,8.6938,8.7019,233000.0
2011-09-09 13:05:00,10.79,10.81,10.78,10.8,118200.0,8.7019,8.718,8.6938,8.71,118200.0
2011-09-09 13:10:00,10.8,10.83,10.79,10.83,256000.0,8.71,8.7342,8.7019,8.7342,256000.0
2011-09-09 13:15:00,10.83,10.85,10.81,10.82,147000.0,8.7342,8.7503,8.718,8.7261,147000.0
2011-09-09 13:20:00,10.82,10.82,10.77,10.79,145100.0,8.7261,8.7261,8.6858,8.7019,145100.0
2011-09-09 13:25:00,10.79,10.79,10.78,10.79,159600.0,8.7019,8.7019,8.6938,8.7019,159600.0
2011-09-09 13:30:00,10.79,10.79,10.76,10.78,125000.0,8.7019,8.7019,8.6777,8.6938,125000.0
2011-09-09 13:35:00,10.78,10.79,10.77,10.78,125900.0,8.6938,8.7019,8.6858,8.6938,125900.0
2011-09-09 13:40:00,10.78,10.79,10.77,10.78,98300.0,8.6938,8.7019,8.6858,8.6938,98300.0
2011-09-09 13:45:00,10.79,10.79,10.75,10.76,95900.0,8.7019,8.7019,8.6697,8.6777,95900.0
2011-09-09 13:50:00,10.76,10.77,10.75,10.76,104700.0,8.6777,8.6858,8.6697,8.6777,104700.0
2011-09-09 13:55:00,10.76,10.77,10.75,10.77,70100.0,8.6777,8.6858,8.6697,8.6858,70100.0
2011-09-09 14:00:00,10.77,10.77,10.75,10.76,158800.0,8.6858,8.6858,8.6697,8.6777,158800.0
2011-09-09 14:05:00,10.76,10.76,10.74,10.76,92400.0,8.6777,8.6777,8.6616,8.6777,92400.0
2011-09-09 14:10:00,10.76,10.76,10.72,10.74,158900.0,8.6777,8.6777,8.6455,8.6616,158900.0
2011-09-09 14:15:00,10.73,10.75,10.71,10.73,422900.0,8.6535,8.6697,8.6374,8.6535,422900.0
2011-09-09 14:20:00,10.72,10.74,10.71,10.73,229600.0,8.6455,8.6616,8.6374,8.6535,229600.0
2011-09-09 14:25:00,10.72,10.73,10.71,10.71,67000.0,8.6455,8.6535,8.6374,8.6374,67000.0
2011-09-09 14:30:00,10.71,10.72,10.69,10.7,123400.0,8.6374,8.6455,8.6213,8.6293,123400.0
2011-09-09 14:35:00,10.69,10.71,10.67,10.71,160000.0,8.6213,8.6374,8.6051,8.6374,160000.0
2011-09-09 14:40:00,10.71,10.73,10.7,10.72,229200.0,8.6374,8.6535,8.6293,8.6455,229200.0
2011-09-09 14:45:00,10.73,10.73,10.69,10.69,135300.0,8.6535,8.6535,8.6213,8.6213,135300.0
2011-09-09 14:50:00,10.69,10.7,10.67,10.69,126000.0,8.6213,8.6293,8.6051,8.6213,126000.0
2011-09-09 14:55:00,10.69,10.69,10.67,10.69,147300.0,8.6213,8.6213,8.6051,8.6213,147300.0
2011-09-09 15:00:00,10.69,10.71,10.67,10.71,194800.0,8.6213,8.6374,8.6051,8.6374,194800.0
2011-09-09 15:05:00,10.71,10.72,10.71,10.71,192200.0,8.6374,8.6455,8.6374,8.6374,192200.0
2011-09-09 15:10:00,10.72,10.72,10.68,10.71,421900.0,8.6455,8.6455,8.6132,8.6374,421900.0
2011-09-09 15:15:00,10.72,10.72,10.69,10.72,245900.0,8.6455,8.6455,8.6213,8.6455,245900.0
2011-09-09 15:20:00,10.72,10.74,10.71,10.74,350900.0,8.6455,8.6616,8.6374,8.6616,350900.0
2011-09-09 15:25:00,10.74,10.76,10.73,10.75,280500.0,8.6616,8.6777,8.6535,8.6697,280500.0
2011-09-09 15:30:00,10.75,10.75,10.74,10.74,149500.0,8.6697,8.6697,8.6616,8.6616,149500.0
2011-09-09 15:35:00,10.75,10.77,10.73,10.77,415500.0,8.6697,8.6858,8.6535,8.6858,415500.0
2011-09-09 15:40:00,10.77,10.77,10.74,10.75,263300.0,8.6858,8.6858,8.6616,8.6697,263300.0
2011-09-09 15:45:00,10.75,10.77,10.74,10.76,501000.0,8.6697,8.6858,8.6616,8.6777,501000.0
2011-09-09 15:50:00,10.76,10.77,10.74,10.76,747700.0,8.6777,8.6858,8.6616,8.6777,747700.0
2011-09-09 15:55:00,10.76,10.76,10.72,10.72,1022300.0,8.6777,8.6777,8.6455,8.6455,1022300.0
2011-09-12 09:30:00,10.64,10.85,10.62,10.82,438900.0,8.5809,8.7503,8.5648,8.7261,438900.0
2011-09-12 09:35:00,10.82,10.83,10.74,10.77,235600.0,8.7261,8.7342,8.6616,8.6858,235600.0
2011-09-12 09:40:00,10.78,10.79,10.74,10.76,123300.0,8.6938,8.7019,8.6616,8.6777,123300.0
2011-09-12 09:45:00,10.76,10.8,10.75,10.76,213500.0,8.6777,8.71,8.6697,8.6777,213500.0
2011-09-12 09:50:00,10.76,10.82,10.76,10.8,285100.0,8.6777,8.7261,8.6777,8.71,285100.0
2011-09-12 09:55:00,10.8,10.83,10.78,10.78,305200.0,8.71,8.7342,8.6938,8.6938,305200.0
2011-09-12 10:00:00,10.79,10.8,10.78,10.78,136700.0,8.7019,8.71,8.6938,8.6938,136700.0
2011-09-12 10:05:00,10.79,10.84,10.78,10.83,261200.0,8.7019,8.7422,8.6938,8.7342,261200.0
2011-09-12 10:10:00,10.83,10.85,10.81,10.81,187500.0,8.7342,8.7503,8.718,8.718,187500.0
2011-09-12 10:15:00,10.82,10.82,10.78,10.81,154400.0,8.7261,8.7261,8.6938,8.718,154400.0
2011-09-12 10:20:00,10.81,10.83,10.79,10.79,219400.0,8.718,8.7342,8.7019,8.7019,219400.0
2011-09-12 10:25:00,10.79,10.8,10.76,10.79,257400.0,8.7019,8.71,8.6777,8.7019,257400.0
2011-09-12 10:30:00,10.78,10.81,10.78,10.79,251200.0,8.6938,8.718,8.6938,8.7019,251200.0
2011-09-12 10:35:00,10.79,10.82,10.77,10.82,187200.0,8.7019,8.7261,8.6858,8.7261,187200.0
2011-09-12 10:40:00,10.82,10.82,10.76,10.76,193000.0,8.7261,8.7261,8.6777,8.6777,193000.0
2011-09-12 10:45:00,10.77,10.8,10.76,10.78,257100.0,8.6858,8.71,8.6777,8.6938,257100.0
2011-09-12 10:50:00,10.78,10.8,10.77,10.79,127500.0,8.6938,8.71,8.6858,8.7019,127500.0
2011-09-12 10:55:00,10.79,10.8,10.72,10.72,324000.0,8.7019,8.71,8.6455,8.6455,324000.0
2011-09-12 11:00:00,10.73,10.76,10.72,10.75,56900.0,8.6535,8.6777,8.6455,8.6697,56900.0
2011-09-12 11:05:00,10.75,10.77,10.75,10.77,97100.0,8.6697,8.6858,8.6697,8.6858,97100.0
2011-09-12 11:10:00,10.77,10.77,10.72,10.77,272800.0,8.6858,8.6858,8.6455,8.6858,272800.0
2011-09-12 11:15:00,10.77,10.79,10.77,10.78,142400.0,8.6858,8.7019,8.6858,8.6938,142400.0
2011-09-12 11:20:00,10.78,10.8,10.77,10.8,416500.0,8.6938,8.71,8.6858,8.71,416500.0
2011-09-12 11:25:00,10.8,10.81,10.79,10.79,115800.0,8.71,8.718,8.7019,8.7019,115800.0
2011-09-12 11:30:00,10.79,10.82,10.79,10.82,114400.0,8.7019,8.7261,8.7019,8.7261,114400.0
2011-09-12 11:35:00,10.81,10.83,10.8,10.81,120300.0,8.718,8.7342,8.71,8.718,120300.0
2011-09-12 11:40:00,10.81,10.83,10.81,10.83,199000.0,8.718,8.7342,8.718,8.7342,199000.0
2011-09-12 11:45:00,10.83,10.84,10.82,10.82,124800.0,8.7342,8.7422,8.7261,8.7261,124800.0
2011-09-12 11:50:00,10.82,10.83,10.79,10.79,125300.0,8.7261,8.7342,8.7019,8.7019,125300.0
2011-09-12 11:55:00,10.79,10.81,10.79,10.8,131300.0,8.7019,8.718,8.7019,8.71,131300.0
2011-09-12 12:00:00,10.79,10.81,10.79,10.79,155000.0,8.7019,8.718,8.7019,8.7019,155000.0
2011-09-12 12:05:00,10.79,10.79,10.77,10.77,57500.0,8.7019,8.7019,8.6858,8.6858,57500.0
2011-09-12 12:10:00,10.77,10.8,10.76,10.76,121400.0,8.6858,8.71,8.6777,8.6777,121400.0
2011-09-12 12:15:00,10.77,10.79,10.76,10.77,130800.0,8.6858,8.7019,8.6777,8.6858,130800.0
2011-09-12 12:20:00,10.77,10.78,10.75,10.78,103500.0,8.6858,8.6938,8.6697,8.6938,103500.0
2011-09-12 12:25:00,10.78,10.79,10.76,10.78,238400.0,8.6938,8.7019,8.6777,8.6938,238400.0
2011-09-12 12:30:00,10.79,10.79,10.74,10.75,151800.0,8.7019,8.7019,8.6616,8.6697,151800.0
2011-09-12 12:35:00,10.75,10.75,10.74,10.74,71300.0,8.6697,8.6697,8.6616,8.6616,71300.0
2011-09-12 12:40:00,10.74,10.75,10.74,10.75,69500.0,8.6616,8.6697,8.6616,8.6697,69500.0
2011-09-12 12:45:00,10.76,10.76,10.73,10.74,102500.0,8.6777,8.6777,8.6535,8.6616,102500.0
2011-09-12 12:50:00,10.74,10.77,10.73,10.76,77900.0,8.6616,8.6858,8.6535,8.6777,77900.0
2011-09-12 12:55:00,10.76,10.78,10.76,10.78,87600.0,8.6777,8.6938,8.6777,8.6938,87600.0
2011-09-12 13:00:00,10.78,10.8,10.78,10.79,216800.0,8.6938,8.71,8.6938,8.7019,216800.0
2011-09-12 13:05:00,10.8,10.8,10.75,10.75,124900.0,8.71,8.71,8.6697,8.6697,124900.0
2011-09-12 13:10:00,10.76,10.77,10.75,10.76,104800.0,8.6777,8.6858,8.6697,8.6777,104800.0
2011-09-12 13:15:00,10.76,10.76,10.73,10.74,195600.0,8.6777,8.6777,8.6535,8.6616,195600.0
2011-09-12 13:20:00,10.74,10.74,10.71,10.71,81400.0,8.6616,8.6616,8.6374,8.6374,81400.0
2011-09-12 13:25:00,10.71,10.73,10.71,10.73,76900.0,8.6374,8.6535,8.6374,8.6535,76900.0
2011-09-12 13:30:00,10.72,10.73,10.7,10.71,169500.0,8.6455,8.6535,8.6293,8.6374,169500.0
2011-09-12 13:35:00,10.72,10.72,10.68,10.7,140600.0,8.6455,8.6455,8.6132,8.6293,140600.0
2011-09-12 13:40:00,10.7,10.71,10.69,10.7,56700.0,8.6293,8.6374,8.6213,8.6293,56700.0
2011-09-12 13:45:00,10.71,10.72,10.69,10.71,181200.0,8.6374,8.6455,8.6213,8.6374,181200.0
2011-09-12 13:50:00,10.71,10.73,10.71,10.72,75100.0,8.6374,8.6535,8.6374,8.6455,75100.0
2011-09-12 13:55:00,10.73,10.73,10.71,10.72,82300.0,8.6535,8.6535,8.6374,8.6455,82300.0
2011-09-12 14:00:00,10.72,10.73,10.69,10.7,118900.0,8.6455,8.6535,8.6213,8.6293,118900.0
2011-09-12 14:05:00,10.7,10.7,10.66,10.69,120500.0,8.6293,8.6293,8.5971,8.6213,120500.0
2011-09-12 14:10:00,10.68,10.69,10.66,10.67,139100.0,8.6132,8.6213,8.5971,8.6051,139100.0
2011-09-12 14:15:00,10.67,10.69,10.66,10.67,168300.0,8.6051,8.6213,8.5971,8.6051,168300.0
2011-09-12 14:20:00,10.67,10.69,10.66,10.68,193600.0,8.6051,8.6213,8.5971,8.6132,193600.0
2011-09-12 14:25:00,10.69,10.69,10.67,10.68,72900.0,8.6213,8.6213,8.6051,8.6132,72900.0
2011-09-12 14:30:00,10.68,10.71,10.67,10.71,84100.0,8.6132,8.6374,8.6051,8.6374,84100.0
2011-09-12 14:35:00,10.71,10.76,10.71,10.72,591100.0,8.6374,8.6777,8.6374,8.6455,591100.0
2011-09-12 14:40:00,10.72,10.78,10.72,10.76,372100.0,8.6455,8.6938,8.6455,8.6777,372100.0
2011-09-12 14:45:00,10.77,10.77,10.72,10.74,245400.0,8.6858,8.6858,8.6455,8.6616,245400.0
2011-09-12 14:50:00,10.74,10.74,10.72,10.73,224800.0,8.6616,8.6616,8.6455,8.6535,224800.0
2011-09-12 14:55:00,10.74,10.75,10.72,10.73,216100.0,8.6616,8.6697,8.6455,8.6535,216100.0
2011-09-12 15:00:00,10.73,10.74,10.71,10.73,297700.0,8.6535,8.6616,8.6374,8.6535,297700.0
2011-09-12 15:05:00,10.72,10.74,10.71,10.71,155700.0,8.6455,8.6616,8.6374,8.6374,155700.0
2011-09-12 15:10:00,10.72,10.74,10.71,10.72,151700.0,8.6455,8.6616,8.6374,8.6455,151700.0
2011-09-12 15:15:00,10.72,10.73,10.7,10.71,231800.0,8.6455,8.6535,8.6293,8.6374,231800.0
2011-09-12 15:20:00,10.71,10.77,10.69,10.76,385000.0,8.6374,8.6858,8.6213,8.6777,385000.0
2011-09-12 15:25:00,10.77,10.77,10.75,10.77,219500.0,8.6858,8.6858,8.6697,8.6858,219500.0
2011-09-12 15:30:00,10.77,10.81,10.76,10.8,523200.0,8.6858,8.718,8.6777,8.71,523200.0
2011-09-12 15:35:00,10.8,10.8,10.76,10.77,364900.0,8.71,8.71,8.6777,8.6858,364900.0
2011-09-12 15:40:00,10.77,10.79,10.76,10.79,235100.0,8.6858,8.7019,8.6777,8.7019,235100.0
2011-09-12 15:45:00,10.79,10.8,10.78,10.79,444000.0,8.7019,8.71,8.6938,8.7019,444000.0
2011-09-12 15:50:00,10.79,10.86,10.78,10.84,1161700.0,8.7019,8.7584,8.6938,8.7422,1161700.0
2011-09-12 15:55:00,10.84,10.87,10.84,10.86,845500.0,8.7422,8.7664,8.7422,8.7584,845500.0
2011-09-13 09:30:00,10.93,10.99,10.9,10.96,347300.0,8.8148,8.8632,8.7906,8.839,347300.0
2011-09-13 09:35:00,10.95,10.98,10.9,10.91,208200.0,8.831,8.8551,8.7906,8.7987,208200.0
2011-09-13 09:40:00,10.92,10.97,10.9,10.96,323100.0,8.8068,8.8471,8.7906,8.839,323100.0
2011-09-13 09:45:00,10.96,11.0,10.94,10.96,1299300.0,8.839,8.8713,8.8229,8.839,1299300.0
2011-09-13 09:50:00,10.96,10.98,10.95,10.98,182300.0,8.839,8.8551,8.831,8.8551,182300.0
2011-09-13 09:55:00,10.98,11.04,10.97,11.03,278600.0,8.8551,8.9035,8.8471,8.8955,278600.0
2011-09-13 10:00:00,11.03,11.05,11.02,11.05,390400.0,8.8955,8.9116,8.8874,8.9116,390400.0
2011-09-13 10:05:00,11.04,11.07,11.04,11.06,424200.0,8.9035,8.9277,8.9035,8.9197,424200.0
2011-09-13 10:10:00,11.05,11.06,11.02,11.03,200800.0,8.9116,8.9197,8.8874,8.8955,200800.0
2011-09-13 10:15:00,11.02,11.03,11.0,11.0,139100.0,8.8874,8.8955,8.8713,8.8713,139100.0
2011-09-13 10:20:00,11.0,11.03,10.99,11.03,193400.0,8.8713,8.8955,8.8632,8.8955,193400.0
2011-09-13 10:25:00,11.03,11.05,11.02,11.04,292700.0,8.8955,8.9116,8.8874,8.9035,292700.0
2011-09-13 10:30:00,11.04,11.07,10.99,11.0,285900.0,8.9035,8.9277,8.8632,8.8713,285900.0
2011-09-13 10:35:00,11.0,11.05,10.98,11.0,472100.0,8.8713,8.9116,8.8551,8.8713,472100.0
2011-09-13 10:40:00,11.01,11.01,10.97,11.0,92600.0,8.8793,8.8793,8.8471,8.8713,92600.0
2011-09-13 10:45:00,11.0,11.03,11.0,11.02,635400.0,8.8713,8.8955,8.8713,8.8874,635400.0
2011-09-13 10:50:00,11.01,11.04,11.0,11.01,340900.0,8.8793,8.9035,8.8713,8.8793,340900.0
2011-09-13 10:55:00,11.01,11.05,11.0,11.04,190900.0,8.8793,8.9116,8.8713,8.9035,190900.0
2011-09-13 11:00:00,11.03,11.06,11.02,11.03,219200.0,8.8955,8.9197,8.8874,8.8955,219200.0
2011-09-13 11:05:00,11.02,11.03,11.0,11.0,68800.0,8.8874,8.8955,8.8713,8.8713,68800.0
2011-09-13 11:10:00,11.01,11.03,11.0,11.03,97600.0,8.8793,8.8955,8.8713,8.8955,97600.0
2011-09-13 11:15:00,11.02,11.03,10.99,11.0,371600.0,8.8874,8.8955,8.8632,8.8713,371600.0
2011-09-13 11:20:00,11.0,11.01,10.97,11.0,113800.0,8.8713,8.8793,8.8471,8.8713,113800.0
2011-09-13 11:25:00,10.99,11.0,10.96,10.98,151600.0,8.8632,8.8713,8.839,8.8551,151600.0
2011-09-13 11:30:00,10.98,10.99,10.97,10.99,94600.0,8.8551,8.8632,8.8471,8.8632,94600.0
2011-09-13 11:35:00,10.99,11.01,10.98,11.0,145800.0,8.8632,8.8793,8.8551,8.8713,145800.0
2011-09-13 11:40:00,10.99,11.01,10.99,11.01,151000.0,8.8632,8.8793,8.8632,8.8793,151000.0
2011-09-13 11:45:00,11.0,11.03,10.98,11.0,812400.0,8.8713,8.8955,8.8551,8.8713,812400.0
2011-09-13 11:50:00,11.01,11.02,10.99,11.02,150200.0,8.8793,8.8874,8.8632,8.8874,150200.0
2011-09-13 11:55:00,11.02,11.03,11.01,11.03,69700.0,8.8874,8.8955,8.8793,8.8955,69700.0
2011-09-13 12:00:00,11.02,11.02,10.98,10.99,200600.0,8.8874,8.8874,8.8551,8.8632,200600.0
2011-09-13 12:05:00,10.99,11.02,10.98,11.02,245500.0,8.8632,8.8874,8.8551,8.8874,245500.0
2011-09-13 12:10:00,11.02,11.04,11.0,11.03,230200.0,8.8874,8.9035,8.8713,8.8955,230200.0
2011-09-13 12:15:00,11.04,11.04,11.02,11.02,229800.0,8.9035,8.9035,8.8874,8.8874,229800.0
2011-09-13 12:20:00,11.04,11.04,11.02,11.02,108000.0,8.9035,8.9035,8.8874,8.8874,108000.0
2011-09-13 12:25:00,11.02,11.03,11.01,11.03,97800.0,8.8874,8.8955,8.8793,8.8955,97800.0
2011-09-13 12:30:00,11.02,11.04,11.01,11.02,109400.0,8.8874,8.9035,8.8793,8.8874,109400.0
2011-09-13 12:35:00,11.01,11.03,11.01,11.02,131700.0,8.8793,8.8955,8.8793,8.8874,131700.0
2011-09-13 12:40:00,11.01,11.03,11.01,11.02,70800.0,8.8793,8.8955,8.8793,8.8874,70800.0
2011-09-13 12:45:00,11.01,11.04,11.01,11.01,178700.0,8.8793,8.9035,8.8793,8.8793,178700.0
2011-09-13 12:50:00,11.02,11.02,11.0,11.01,112600.0,8.8874,8.8874,8.8713,8.8793,112600.0
2011-09-13 12:55:00,11.01,11.01,10.99,11.01,671200.0,8.8793,8.8793,8.8632,8.8793,671200.0
2011-09-13 13:00:00,11.01,11.02,11.01,11.02,122800.0,8.8793,8.8874,8.8793,8.8874,122800.0
2011-09-13 13:05:00,11.02,11.04,11.01,11.01,144000.0,8.8874,8.9035,8.8793,8.8793,144000.0
2011-09-13 13:10:00,11.01,11.02,11.0,11.01,143000.0,8.8793,8.8874,8.8713,8.8793,143000.0
2011-09-13 13:15:00,11.01,11.02,11.0,11.01,64200.0,8.8793,8.8874,8.8713,8.8793,64200.0
2011-09-13 13:20:00,11.01,11.01,10.99,10.99,273000.0,8.8793,8.8793,8.8632,8.8632,273000.0
2011-09-13 13:25:00,11.0,11.02,10.99,11.01,228900.0,8.8713,8.8874,8.8632,8.8793,228900.0
2011-09-13 13:30:00,11.02,11.02,10.99,11.0,91800.0,8.8874,8.8874,8.8632,8.8713,91800.0
2011-09-13 13:35:00,11.0,11.0,10.98,11.0,80500.0,8.8713,8.8713,8.8551,8.8713,80500.0
2011-09-13 13:40:00,11.0,11.02,10.99,11.02,74700.0,8.8713,8.8874,8.8632,8.8874,74700.0
2011-09-13 13:45:00,11.01,11.04,11.01,11.04,165400.0,8.8793,8.9035,8.8793,8.9035,165400.0
2011-09-13 13:50:00,11.03,11.05,11.02,11.04,300500.0,8.8955,8.9116,8.8874,8.9035,300500.0
2011-09-13 13:55:00,11.04,11.04,11.01,11.02,426000.0,8.9035,8.9035,8.8793,8.8874,426000.0
2011-09-13 14:00:00,11.02,11.03,11.01,11.02,189600.0,8.8874,8.8955,8.8793,8.8874,189600.0
2011-09-13 14:05:00,11.02,11.03,11.01,11.02,116500.0,8.8874,8.8955,8.8793,8.8874,116500.0
2011-09-13 14:10:00,11.02,11.03,11.0,11.01,141000.0,8.8874,8.8955,8.8713,8.8793,141000.0
2011-09-13 14:15:00,11.01,11.02,11.01,11.02,53400.0,8.8793,8.8874,8.8793,8.8874,53400.0
2011-09-13 14:20:00,11.02,11.03,11.01,11.03,247800.0,8.8874,8.8955,8.8793,8.8955,247800.0
2011-09-13 14:25:00,11.03,11.04,11.02,11.04,56000.0,8.8955,8.9035,8.8874,8.9035,56000.0
2011-09-13 14:30:00,11.04,11.04,11.02,11.02,186700.0,8.9035,8.9035,8.8874,8.8874,186700.0
2011-09-13 14:35:00,11.03,11.03,11.0,11.01,99100.0,8.8955,8.8955,8.8713,8.8793,99100.0
2011-09-13 14:40:00,11.01,11.02,11.0,11.02,85500.0,8.8793,8.8874,8.8713,8.8874,85500.0
2011-09-13 14:45:00,11.02,11.02,10.97,10.98,250500.0,8.8874,8.8874,8.8471,8.8551,250500.0
2011-09-13 14:50:00,10.98,11.01,10.98,11.0,251200.0,8.8551,8.8793,8.8551,8.8713,251200.0
2011-09-13 14:55:00,11.0,11.03,10.99,11.0,1162300.0,8.8713,8.8955,8.8632,8.8713,1162300.0
2011-09-13 15:00:00,11.01,11.01,10.98,11.01,206500.0,8.8793,8.8793,8.8551,8.8793,206500.0
2011-09-13 15:05:00,11.0,11.02,10.99,11.0,128100.0,8.8713,8.8874,8.8632,8.8713,128100.0
2011-09-13 15:10:00,11.0,11.02,10.99,11.01,74800.0,8.8713,8.8874,8.8632,8.8793,74800.0
2011-09-13 15:15:00,11.01,11.01,10.95,10.97,293500.0,8.8793,8.8793,8.831,8.8471,293500.0
2011-09-13 15:20:00,10.96,10.99,10.95,10.99,202900.0,8.839,8.8632,8.831,8.8632,202900.0
2011-09-13 15:25:00,10.99,11.02,10.96,11.01,262400.0,8.8632,8.8874,8.839,8.8793,262400.0
2011-09-13 15:30:00,11.02,11.03,11.01,11.03,266800.0,8.8874,8.8955,8.8793,8.8955,266800.0
2011-09-13 15:35:00,11.03,11.04,11.01,11.02,225400.0,8.8955,8.9035,8.8793,8.8874,225400.0
2011-09-13 15:40:00,11.03,11.04,11.01,11.04,272500.0,8.8955,8.9035,8.8793,8.9035,272500.0
2011-09-13 15:45:00,11.04,11.05,11.02,11.03,322100.0,8.9035,8.9116,8.8874,8.8955,322100.0
2011-09-13 15:50:00,11.03,11.04,10.99,11.01,455700.0,8.8955,8.9035,8.8632,8.8793,455700.0
2011-09-13 15:55:00,11.01,11.03,11.0,11.02,1311600.0,8.8793,8.8955,8.8713,8.8874,1311600.0
2011-09-14 09:30:00,11.08,11.15,11.05,11.12,347900.0,8.9358,8.9922,8.9116,8.9681,347900.0
2011-09-14 09:35:00,11.13,11.14,11.04,11.06,205300.0,8.9761,8.9842,8.9035,8.9197,205300.0
2011-09-14 09:40:00,11.06,11.1,11.02,11.1,218100.0,8.9197,8.9519,8.8874,8.9519,218100.0
2011-09-14 09:45:00,11.1,11.14,11.09,11.11,499700.0,8.9519,8.9842,8.9439,8.96,499700.0
2011-09-14 09:50:00,11.11,11.12,11.07,11.07,422600.0,8.96,8.9681,8.9277,8.9277,422600.0
2011-09-14 09:55:00,11.07,11.14,11.07,11.08,272100.0,8.9277,8.9842,8.9277,8.9358,272100.0
2011-09-14 10:00:00,11.08,11.09,11.05,11.08,198400.0,8.9358,8.9439,8.9116,8.9358,198400.0
2011-09-14 10:05:00,11.09,11.13,11.09,11.1,369500.0,8.9439,8.9761,8.9439,8.9519,369500.0
2011-09-14 10:10:00,11.1,11.14,11.1,11.12,390600.0,8.9519,8.9842,8.9519,8.9681,390600.0
2011-09-14 10:15:00,11.12,11.12,11.01,11.03,839300.0,8.9681,8.9681,8.8793,8.8955,839300.0
2011-09-14 10:20:00,11.04,11.08,11.01,11.07,619700.0,8.9035,8.9358,8.8793,8.9277,619700.0
2011-09-14 10:25:00,11.07,11.09,11.05,11.08,184800.0,8.9277,8.9439,8.9116,8.9358,184800.0
2011-09-14 10:30:00,11.07,11.08,11.03,11.08,603600.0,8.9277,8.9358,8.8955,8.9358,603600.0
2011-09-14 10:35:00,11.08,11.1,11.07,11.1,500800.0,8.9358,8.9519,8.9277,8.9519,500800.0
2011-09-14 10:40:00,11.1,11.11,11.07,11.07,249100.0,8.9519,8.96,8.9277,8.9277,249100.0
2011-09-14 10:45:00,11.07,11.1,11.07,11.08,255600.0,8.9277,8.9519,8.9277,8.9358,255600.0
2011-09-14 10:50:00,11.09,11.12,11.08,11.11,189500.0,8.9439,8.9681,8.9358,8.96,189500.0
2011-09-14 10:55:00,11.11,11.12,11.08,11.12,149500.0,8.96,8.9681,8.9358,8.9681,149500.0
2011-09-14 11:00:00,11.11,11.12,11.08,11.12,209500.0,8.96,8.9681,8.9358,8.9681,209500.0
2011-09-14 11:05:00,11.12,11.15,11.12,11.14,205100.0,8.9681,8.9922,8.9681,8.9842,205100.0
2011-09-14 11:10:00,11.13,11.16,11.13,11.16,270800.0,8.9761,9.0003,8.9761,9.0003,270800.0
2011-09-14 11:15:00,11.16,11.16,11.11,11.11,409300.0,9.0003,9.0003,8.96,8.96,409300.0
2011-09-14 11:20:00,11.12,11.14,11.1,11.14,152600.0,8.9681,8.9842,8.9519,8.9842,152600.0
2011-09-14 11:25:00,11.14,11.16,11.13,11.16,249300.0,8.9842,9.0003,8.9761,9.0003,249300.0
2011-09-14 11:30:00,11.15,11.17,11.12,11.13,242900.0,8.9922,9.0084,8.9681,8.9761,242900.0
2011-09-14 11:35:00,11.12,11.14,11.12,11.14,153300.0,8.9681,8.9842,8.9681,8.9842,153300.0
2011-09-14 11:40:00,11.13,11.14,11.11,11.12,147000.0,8.9761,8.9842,8.96,8.9681,147000.0
2011-09-14 11:45:00,11.11,11.12,11.1,11.1,196300.0,8.96,8.9681,8.9519,8.9519,196300.0
2011-09-14 11:50:00,11.11,11.16,11.1,11.16,127300.0,8.96,9.0003,8.9519,9.0003,127300.0
2011-09-14 11:55:00,11.16,11.17,11.15,11.15,83600.0,9.0003,9.0084,8.9922,8.9922,83600.0
2011-09-14 12:00:00,11.17,11.19,11.16,11.19,141400.0,9.0084,9.0245,9.0003,9.0245,141400.0
2011-09-14 12:05:00,11.19,11.19,11.18,11.18,113100.0,9.0245,9.0245,9.0164,9.0164,113100.0
2011-09-14 12:10:00,11.19,11.2,11.17,11.19,416900.0,9.0245,9.0326,9.0084,9.0245,416900.0
2011-09-14 12:15:00,11.18,11.2,11.18,11.18,106200.0,9.0164,9.0326,9.0164,9.0164,106200.0
2011-09-14 12:20:00,11.18,11.19,11.18,11.19,55000.0,9.0164,9.0245,9.0164,9.0245,55000.0
2011-09-14 12:25:00,11.19,11.2,11.18,11.18,244800.0,9.0245,9.0326,9.0164,9.0164,244800.0
2011-09-14 12:30:00,11.18,11.19,11.18,11.19,198800.0,9.0164,9.0245,9.0164,9.0245,198800.0
2011-09-14 12:35:00,11.19,11.21,11.19,11.21,1021700.0,9.0245,9.0406,9.0245,9.0406,1021700.0
2011-09-14 12:40:00,11.21,11.23,11.2,11.23,220400.0,9.0406,9.0568,9.0326,9.0568,220400.0
2011-09-14 12:45:00,11.23,11.25,11.22,11.23,166700.0,9.0568,9.0729,9.0487,9.0568,166700.0
2011-09-14 12:50:00,11.22,11.23,11.22,11.22,50000.0,9.0487,9.0568,9.0487,9.0487,50000.0
2011-09-14 12:55:00,11.22,11.24,11.19,11.2,977700.0,9.0487,9.0648,9.0245,9.0326,977700.0
2011-09-14 13:00:00,11.2,11.22,11.19,11.22,177700.0,9.0326,9.0487,9.0245,9.0487,177700.0
2011-09-14 13:05:00,11.22,11.24,11.21,11.24,73900.0,9.0487,9.0648,9.0406,9.0648,73900.0
2011-09-14 13:10:00,11.24,11.24,11.23,11.23,84100.0,9.0648,9.0648,9.0568,9.0568,84100.0
2011-09-14 13:15:00,11.24,11.24,11.22,11.23,148400.0,9.0648,9.0648,9.0487,9.0568,148400.0
2011-09-14 13:20:00,11.22,11.23,11.21,11.21,125800.0,9.0487,9.0568,9.0406,9.0406,125800.0
2011-09-14 13:25:00,11.21,11.24,11.21,11.23,140600.0,9.0406,9.0648,9.0406,9.0568,140600.0
2011-09-14 13:30:00,11.24,11.25,11.23,11.24,120200.0,9.0648,9.0729,9.0568,9.0648,120200.0
2011-09-14 13:35:00,11.25,11.29,11.24,11.29,297300.0,9.0729,9.1052,9.0648,9.1052,297300.0
2011-09-14 13:40:00,11.28,11.3,11.27,11.27,290000.0,9.0971,9.1132,9.089,9.089,290000.0
2011-09-14 13:45:00,11.27,11.28,11.26,11.26,109600.0,9.089,9.0971,9.081,9.081,109600.0
2011-09-14 13:50:00,11.26,11.27,11.25,11.26,205200.0,9.081,9.089,9.0729,9.081,205200.0
2011-09-14 13:55:00,11.25,11.28,11.25,11.28,351400.0,9.0729,9.0971,9.0729,9.0971,351400.0
2011-09-14 14:00:00,11.28,11.3,11.28,11.29,186700.0,9.0971,9.1132,9.0971,9.1052,186700.0
2011-09-14 14:05:00,11.3,11.33,11.29,11.31,576000.0,9.1132,9.1374,9.1052,9.1213,576000.0
2011-09-14 14:10:00,11.31,11.33,11.29,11.29,318900.0,9.1213,9.1374,9.1052,9.1052,318900.0
2011-09-14 14:15:00,11.3,11.31,11.28,11.29,414500.0,9.1132,9.1213,9.0971,9.1052,414500.0
2011-09-14 14:20:00,11.29,11.32,11.29,11.3,291500.0,9.1052,9.1293,9.1052,9.1132,291500.0
2011-09-14 14:25:00,11.31,11.31,11.29,11.3,168700.0,9.1213,9.1213,9.1052,9.1132,168700.0
2011-09-14 14:30:00,11.3,11.31,11.29,11.29,270000.0,9.1132,9.1213,9.1052,9.1052,270000.0
2011-09-14 14:35:00,11.29,11.3,11.29,11.29,61800.0,9.1052,9.1132,9.1052,9.1052,61800.0
2011-09-14 14:40:00,11.29,11.3,11.28,11.29,133500.0,9.1052,9.1132,9.0971,9.1052,133500.0
2011-09-14 14:45:00,11.29,11.3,11.27,11.28,175300.0,9.1052,9.1132,9.089,9.0971,175300.0
2011-09-14 14:50:00,11.28,11.28,11.27,11.28,84300.0,9.0971,9.0971,9.089,9.0971,84300.0
2011-09-14 14:55:00,11.28,11.31,11.27,11.31,218800.0,9.0971,9.1213,9.089,9.1213,218800.0
2011-09-14 15:00:00,11.31,11.34,11.3,11.34,133800.0,9.1213,9.1455,9.1132,9.1455,133800.0
2011-09-14 15:05:00,11.34,11.35,11.33,11.34,210300.0,9.1455,9.1535,9.1374,9.1455,210300.0
2011-09-14 15:10:00,11.35,11.35,11.33,11.34,153300.0,9.1535,9.1535,9.1374,9.1455,153300.0
2011-09-14 15:15:00,11.34,11.34,11.33,11.33,177600.0,9.1455,9.1455,9.1374,9.1374,177600.0
2011-09-14 15:20:00,11.33,11.34,11.32,11.33,229400.0,9.1374,9.1455,9.1293,9.1374,229400.0
2011-09-14 15:25:00,11.33,11.38,11.32,11.36,350700.0,9.1374,9.1777,9.1293,9.1616,350700.0
2011-09-14 15:30:00,11.36,11.38,11.35,11.35,354800.0,9.1616,9.1777,9.1535,9.1535,354800.0
2011-09-14 15:35:00,11.35,11.36,11.33,11.33,286800.0,9.1535,9.1616,9.1374,9.1374,286800.0
2011-09-14 15:40:00,11.34,11.34,11.3,11.3,488300.0,9.1455,9.1455,9.1132,9.1132,488300.0
2011-09-14 15:45:00,11.3,11.31,11.25,11.27,1071700.0,9.1132,9.1213,9.0729,9.089,1071700.0
2011-09-14 15:50:00,11.28,11.29,11.26,11.27,544600.0,9.0971,9.1052,9.081,9.089,544600.0
2011-09-14 15:55:00,11.27,11.28,11.24,11.26,1180400.0,9.089,9.0971,9.0648,9.081,1180400.0
2011-09-15 09:30:00,11.62,11.64,11.46,11.5,939100.0,9.3713,9.3874,9.2423,9.2745,939100.0
2011-09-15 09:35:00,11.5,11.62,11.49,11.58,709400.0,9.2745,9.3713,9.2665,9.339,709400.0
2011-09-15 09:40:00,11.58,11.58,11.46,11.52,865400.0,9.339,9.339,9.2423,9.2906,865400.0
2011-09-15 09:45:00,11.52,11.54,11.49,11.52,428400.0,9.2906,9.3068,9.2665,9.2906,428400.0
2011-09-15 09:50:00,11.53,11.56,11.52,11.54,519100.0,9.2987,9.3229,9.2906,9.3068,519100.0
2011-09-15 09:55:00,11.54,11.6,11.54,11.59,311600.0,9.3068,9.3552,9.3068,9.3471,311600.0
2011-09-15 10:00:00,11.59,11.68,11.57,11.67,585500.0,9.3471,9.4197,9.331,9.4116,585500.0
2011-09-15 10:05:00,11.67,11.71,11.64,11.7,424200.0,9.4116,9.4439,9.3874,9.4358,424200.0
2011-09-15 10:10:00,11.7,11.71,11.65,11.65,720600.0,9.4358,9.4439,9.3955,9.3955,720600.0
2011-09-15 10:15:00,11.65,11.65,11.61,11.63,383300.0,9.3955,9.3955,9.3632,9.3794,383300.0
2011-09-15 10:20:00,11.62,11.63,11.58,11.59,276000.0,9.3713,9.3794,9.339,9.3471,276000.0
2011-09-15 10:25:00,11.58,11.61,11.56,11.57,326900.0,9.339,9.3632,9.3229,9.331,326900.0
2011-09-15 10:30:00,11.58,11.58,11.54,11.55,291600.0,9.339,9.339,9.3068,9.3148,291600.0
2011-09-15 10:35:00,11.55,11.58,11.54,11.58,260100.0,9.3148,9.339,9.3068,9.339,260100.0
2011-09-15 10:40:00,11.58,11.65,11.58,11.65,342300.0,9.339,9.3955,9.339,9.3955,342300.0
2011-09-15 10:45:00,11.65,11.65,11.62,11.63,193000.0,9.3955,9.3955,9.3713,9.3794,193000.0
2011-09-15 10:50:00,11.62,11.63,11.56,11.57,176300.0,9.3713,9.3794,9.3229,9.331,176300.0
2011-09-15 10:55:00,11.57,11.59,11.55,11.56,152500.0,9.331,9.3471,9.3148,9.3229,152500.0
2011-09-15 11:00:00,11.57,11.58,11.54,11.57,175200.0,9.331,9.339,9.3068,9.331,175200.0
2011-09-15 11:05:00,11.57,11.61,11.57,11.61,245200.0,9.331,9.3632,9.331,9.3632,245200.0
2011-09-15 11:10:00,11.61,11.62,11.57,11.57,102400.0,9.3632,9.3713,9.331,9.331,102400.0
2011-09-15 11:15:00,11.57,11.61,11.57,11.6,118300.0,9.331,9.3632,9.331,9.3552,118300.0
2011-09-15 11:20:00,11.61,11.61,11.6,11.6,88900.0,9.3632,9.3632,9.3552,9.3552,88900.0
2011-09-15 11:25:00,11.61,11.61,11.56,11.58,262000.0,9.3632,9.3632,9.3229,9.339,262000.0
2011-09-15 11:30:00,11.58,11.61,11.58,11.61,144400.0,9.339,9.3632,9.339,9.3632,144400.0
2011-09-15 11:35:00,11.61,11.61,11.58,11.59,201900.0,9.3632,9.3632,9.339,9.3471,201900.0
2011-09-15 11:40:00,11.58,11.59,11.57,11.57,204900.0,9.339,9.3471,9.331,9.331,204900.0
2011-09-15 11:45:00,11.57,11.58,11.53,11.54,418900.0,9.331,9.339,9.2987,9.3068,418900.0
2011-09-15 11:50:00,11.53,11.55,11.52,11.54,331000.0,9.2987,9.3148,9.2906,9.3068,331000.0
2011-09-15 11:55:00,11.54,11.56,11.52,11.55,113000.0,9.3068,9.3229,9.2906,9.3148,113000.0
2011-09-15 12:00:00,11.55,11.56,11.53,11.55,83200.0,9.3148,9.3229,9.2987,9.3148,83200.0
2011-09-15 12:05:00,11.55,11.57,11.54,11.57,104200.0,9.3148,9.331,9.3068,9.331,104200.0
2011-09-15 12:10:00,11.56,11.57,11.55,11.55,145100.0,9.3229,9.331,9.3148,9.3148,145100.0
2011-09-15 12:15:00,11.55,11.58,11.54,11.57,277200.0,9.3148,9.339,9.3068,9.331,277200.0
2011-09-15 12:20:00,11.57,11.57,11.54,11.55,136300.0,9.331,9.331,9.3068,9.3148,136300.0
2011-09-15 12:25:00,11.55,11.55,11.54,11.54,47100.0,9.3148,9.3148,9.3068,9.3068,47100.0
2011-09-15 12:30:00,11.54,11.57,11.54,11.57,58400.0,9.3068,9.331,9.3068,9.331,58400.0
2011-09-15 12:35:00,11.57,11.59,11.56,11.58,125700.0,9.331,9.3471,9.3229,9.339,125700.0
2011-09-15 12:40:00,11.59,11.59,11.58,11.59,30400.0,9.3471,9.3471,9.339,9.3471,30400.0
2011-09-15 12:45:00,11.58,11.6,11.58,11.59,148200.0,9.339,9.3552,9.339,9.3471,148200.0
2011-09-15 12:50:00,11.59,11.61,11.59,11.6,300900.0,9.3471,9.3632,9.3471,9.3552,300900.0
2011-09-15 12:55:00,11.59,11.62,11.59,11.61,83200.0,9.3471,9.3713,9.3471,9.3632,83200.0
2011-09-15 13:00:00,11.61,11.63,11.61,11.63,231000.0,9.3632,9.3794,9.3632,9.3794,231000.0
2011-09-15 13:05:00,11.63,11.65,11.63,11.65,91800.0,9.3794,9.3955,9.3794,9.3955,91800.0
2011-09-15 13:10:00,11.65,11.65,11.64,11.65,78000.0,9.3955,9.3955,9.3874,9.3955,78000.0
2011-09-15 13:15:00,11.65,11.65,11.63,11.63,74700.0,9.3955,9.3955,9.3794,9.3794,74700.0
2011-09-15 13:20:00,11.63,11.64,11.63,11.63,28200.0,9.3794,9.3874,9.3794,9.3794,28200.0
2011-09-15 13:25:00,11.63,11.64,11.6,11.61,145800.0,9.3794,9.3874,9.3552,9.3632,145800.0
2011-09-15 13:30:00,11.6,11.61,11.58,11.61,367500.0,9.3552,9.3632,9.339,9.3632,367500.0
2011-09-15 13:35:00,11.6,11.61,11.59,11.6,365600.0,9.3552,9.3632,9.3471,9.3552,365600.0
2011-09-15 13:40:00,11.61,11.62,11.6,11.62,114900.0,9.3632,9.3713,9.3552,9.3713,114900.0
2011-09-15 13:45:00,11.62,11.65,11.62,11.63,264000.0,9.3713,9.3955,9.3713,9.3794,264000.0
2011-09-15 13:50:00,11.64,11.67,11.63,11.67,220700.0,9.3874,9.4116,9.3794,9.4116,220700.0
2011-09-15 13:55:00,11.67,11.69,11.66,11.68,127700.0,9.4116,9.4277,9.4036,9.4197,127700.0
2011-09-15 14:00:00,11.68,11.7,11.67,11.68,224900.0,9.4197,9.4358,9.4116,9.4197,224900.0
2011-09-15 14:05:00,11.68,11.68,11.66,11.68,243200.0,9.4197,9.4197,9.4036,9.4197,243200.0
2011-09-15 14:10:00,11.68,11.7,11.67,11.69,202800.0,9.4197,9.4358,9.4116,9.4277,202800.0
2011-09-15 14:15:00,11.69,11.7,11.67,11.68,140300.0,9.4277,9.4358,9.4116,9.4197,140300.0
2011-09-15 14:20:00,11.68,11.68,11.65,11.66,129000.0,9.4197,9.4197,9.3955,9.4036,129000.0
2011-09-15 14:25:00,11.65,11.67,11.65,11.67,141800.0,9.3955,9.4116,9.3955,9.4116,141800.0
2011-09-15 14:30:00,11.67,11.67,11.66,11.67,51700.0,9.4116,9.4116,9.4036,9.4116,51700.0
2011-09-15 14:35:00,11.67,11.67,11.66,11.67,146400.0,9.4116,9.4116,9.4036,9.4116,146400.0
2011-09-15 14:40:00,11.67,11.67,11.65,11.65,70400.0,9.4116,9.4116,9.3955,9.3955,70400.0
2011-09-15 14:45:00,11.66,11.67,11.64,11.64,184900.0,9.4036,9.4116,9.3874,9.3874,184900.0
2011-09-15 14:50:00,11.64,11.66,11.64,11.66,97900.0,9.3874,9.4036,9.3874,9.4036,97900.0
2011-09-15 14:55:00,11.66,11.67,11.65,11.67,122900.0,9.4036,9.4116,9.3955,9.4116,122900.0
2011-09-15 15:00:00,11.67,11.68,11.66,11.67,285800.0,9.4116,9.4197,9.4036,9.4116,285800.0
2011-09-15 15:05:00,11.66,11.67,11.66,11.67,74800.0,9.4036,9.4116,9.4036,9.4116,74800.0
2011-09-15 15:10:00,11.66,11.67,11.66,11.66,73100.0,9.4036,9.4116,9.4036,9.4036,73100.0
2011-09-15 15:15:00,11.67,11.67,11.63,11.64,216900.0,9.4116,9.4116,9.3794,9.3874,216900.0
2011-09-15 15:20:00,11.63,11.64,11.62,11.62,199200.0,9.3794,9.3874,9.3713,9.3713,199200.0
2011-09-15 15:25:00,11.62,11.63,11.6,11.61,386900.0,9.3713,9.3794,9.3552,9.3632,386900.0
2011-09-15 15:30:00,11.6,11.64,11.59,11.64,549700.0,9.3552,9.3874,9.3471,9.3874,549700.0
2011-09-15 15:35:00,11.64,11.65,11.63,11.65,252500.0,9.3874,9.3955,9.3794,9.3955,252500.0
2011-09-15 15:40:00,11.64,11.65,11.63,11.65,223400.0,9.3874,9.3955,9.3794,9.3955,223400.0
2011-09-15 15:45:00,11.65,11.66,11.64,11.66,263400.0,9.3955,9.4036,9.3874,9.4036,263400.0
2011-09-15 15:50:00,11.65,11.66,11.64,11.65,344800.0,9.3955,9.4036,9.3874,9.3955,344800.0
2011-09-15 15:55:00,11.64,11.67,11.64,11.67,809000.0,9.3874,9.4116,9.3874,9.4116,809000.0
2011-09-16 09:30:00,11.66,11.76,11.56,11.73,3605800.0,9.4036,9.4842,9.3229,9.46,3605800.0
2011-09-16 09:35:00,11.73,11.74,11.64,11.65,240700.0,9.46,9.4681,9.3874,9.3955,240700.0
2011-09-16 09:40:00,11.65,11.71,11.65,11.69,189200.0,9.3955,9.4439,9.3955,9.4277,189200.0
2011-09-16 09:45:00,11.69,11.72,11.68,11.71,197600.0,9.4277,9.4519,9.4197,9.4439,197600.0
2011-09-16 09:50:00,11.71,11.75,11.68,11.7,126800.0,9.4439,9.4761,9.4197,9.4358,126800.0
2011-09-16 09:55:00,11.71,11.72,11.67,11.71,143900.0,9.4439,9.4519,9.4116,9.4439,143900.0
2011-09-16 10:00:00,11.71,11.72,11.69,11.71,197800.0,9.4439,9.4519,9.4277,9.4439,197800.0
2011-09-16 10:05:00,11.71,11.71,11.68,11.7,222600.0,9.4439,9.4439,9.4197,9.4358,222600.0
2011-09-16 10:10:00,11.71,11.78,11.7,11.78,306600.0,9.4439,9.5003,9.4358,9.5003,306600.0
2011-09-16 10:15:00,11.78,11.79,11.74,11.75,147600.0,9.5003,9.5084,9.4681,9.4761,147600.0
2011-09-16 10:20:00,11.75,11.76,11.71,11.71,128400.0,9.4761,9.4842,9.4439,9.4439,128400.0
2011-09-16 10:25:00,11.71,11.72,11.68,11.69,163300.0,9.4439,9.4519,9.4197,9.4277,163300.0
2011-09-16 10:30:00,11.68,11.7,11.66,11.68,227500.0,9.4197,9.4358,9.4036,9.4197,227500.0
2011-09-16 10:35:00,11.68,11.68,11.67,11.68,109800.0,9.4197,9.4197,9.4116,9.4197,109800.0
2011-09-16 10:40:00,11.68,11.7,11.62,11.64,236400.0,9.4197,9.4358,9.3713,9.3874,236400.0
2011-09-16 10:45:00,11.63,11.64,11.61,11.62,191100.0,9.3794,9.3874,9.3632,9.3713,191100.0
2011-09-16 10:50:00,11.61,11.63,11.59,11.6,147500.0,9.3632,9.3794,9.3471,9.3552,147500.0
2011-09-16 10:55:00,11.6,11.62,11.57,11.61,257600.0,9.3552,9.3713,9.331,9.3632,257600.0
2011-09-16 11:00:00,11.62,11.64,11.6,11.62,133700.0,9.3713,9.3874,9.3552,9.3713,133700.0
2011-09-16 11:05:00,11.62,11.63,11.6,11.61,66800.0,9.3713,9.3794,9.3552,9.3632,66800.0
2011-09-16 11:10:00,11.62,11.65,11.6,11.6,248400.0,9.3713,9.3955,9.3552,9.3552,248400.0
2011-09-16 11:15:00,11.6,11.62,11.59,11.59,96300.0,9.3552,9.3713,9.3471,9.3471,96300.0
2011-09-16 11:20:00,11.6,11.6,11.56,11.58,157400.0,9.3552,9.3552,9.3229,9.339,157400.0
2011-09-16 11:25:00,11.58,11.61,11.56,11.6,89400.0,9.339,9.3632,9.3229,9.3552,89400.0
2011-09-16 11:30:00,11.6,11.63,11.57,11.63,119400.0,9.3552,9.3794,9.331,9.3794,119400.0
2011-09-16 11:35:00,11.63,11.66,11.61,11.63,609800.0,9.3794,9.4036,9.3632,9.3794,609800.0
2011-09-16 11:40:00,11.63,11.68,11.63,11.67,79900.0,9.3794,9.4197,9.3794,9.4116,79900.0
2011-09-16 11:45:00,11.66,11.67,11.64,11.65,74400.0,9.4036,9.4116,9.3874,9.3955,74400.0
2011-09-16 11:50:00,11.65,11.66,11.64,11.64,91000.0,9.3955,9.4036,9.3874,9.3874,91000.0
2011-09-16 11:55:00,11.65,11.66,11.64,11.66,57700.0,9.3955,9.4036,9.3874,9.4036,57700.0
2011-09-16 12:00:00,11.66,11.66,11.64,11.64,82100.0,9.4036,9.4036,9.3874,9.3874,82100.0
2011-09-16 12:05:00,11.64,11.66,11.64,11.66,67100.0,9.3874,9.4036,9.3874,9.4036,67100.0
2011-09-16 12:10:00,11.66,11.67,11.65,11.65,71700.0,9.4036,9.4116,9.3955,9.3955,71700.0
2011-09-16 12:15:00,11.65,11.66,11.64,11.65,34400.0,9.3955,9.4036,9.3874,9.3955,34400.0
2011-09-16 12:20:00,11.65,11.66,11.63,11.63,42900.0,9.3955,9.4036,9.3794,9.3794,42900.0
2011-09-16 12:25:00,11.63,11.65,11.62,11.63,99000.0,9.3794,9.3955,9.3713,9.3794,99000.0
2011-09-16 12:30:00,11.63,11.63,11.61,11.62,66600.0,9.3794,9.3794,9.3632,9.3713,66600.0
2011-09-16 12:35:00,11.62,11.64,11.62,11.63,129900.0,9.3713,9.3874,9.3713,9.3794,129900.0
2011-09-16 12:40:00,11.63,11.63,11.62,11.62,14000.0,9.3794,9.3794,9.3713,9.3713,14000.0
2011-09-16 12:45:00,11.63,11.65,11.63,11.64,123800.0,9.3794,9.3955,9.3794,9.3874,123800.0
2011-09-16 12:50:00,11.63,11.64,11.63,11.64,20600.0,9.3794,9.3874,9.3794,9.3874,20600.0
2011-09-16 12:55:00,11.63,11.64,11.63,11.64,23000.0,9.3794,9.3874,9.3794,9.3874,23000.0
2011-09-16 13:00:00,11.63,11.64,11.61,11.62,43400.0,9.3794,9.3874,9.3632,9.3713,43400.0
2011-09-16 13:05:00,11.62,11.63,11.59,11.6,122100.0,9.3713,9.3794,9.3471,9.3552,122100.0
2011-09-16 13:10:00,11.6,11.6,11.58,11.59,143300.0,9.3552,9.3552,9.339,9.3471,143300.0
2011-09-16 13:15:00,11.6,11.61,11.59,11.61,67900.0,9.3552,9.3632,9.3471,9.3632,67900.0
2011-09-16 13:20:00,11.61,11.61,11.6,11.6,30100.0,9.3632,9.3632,9.3552,9.3552,30100.0
2011-09-16 13:25:00,11.6,11.61,11.6,11.61,40700.0,9.3552,9.3632,9.3552,9.3632,40700.0
2011-09-16 13:30:00,11.6,11.61,11.59,11.59,88500.0,9.3552,9.3632,9.3471,9.3471,88500.0
2011-09-16 13:35:00,11.6,11.6,11.54,11.56,356200.0,9.3552,9.3552,9.3068,9.3229,356200.0
2011-09-16 13:40:00,11.55,11.57,11.54,11.55,666200.0,9.3148,9.331,9.3068,9.3148,666200.0
2011-09-16 13:45:00,11.55,11.57,11.54,11.55,268500.0,9.3148,9.331,9.3068,9.3148,268500.0
2011-09-16 13:50:00,11.54,11.55,11.54,11.55,49900.0,9.3068,9.3148,9.3068,9.3148,49900.0
2011-09-16 13:55:00,11.54,11.57,11.54,11.55,117400.0,9.3068,9.331,9.3068,9.3148,117400.0
2011-09-16 14:00:00,11.55,11.57,11.54,11.56,154600.0,9.3148,9.331,9.3068,9.3229,154600.0
2011-09-16 14:05:00,11.56,11.58,11.56,11.58,71300.0,9.3229,9.339,9.3229,9.339,71300.0
2011-09-16 14:10:00,11.58,11.58,11.56,11.56,57200.0,9.339,9.339,9.3229,9.3229,57200.0
2011-09-16 14:15:00,11.56,11.57,11.55,11.56,86100.0,9.3229,9.331,9.3148,9.3229,86100.0
2011-09-16 14:20:00,11.55,11.56,11.55,11.56,45000.0,9.3148,9.3229,9.3148,9.3229,45000.0
2011-09-16 14:25:00,11.55,11.56,11.55,11.55,37100.0,9.3148,9.3229,9.3148,9.3148,37100.0
2011-09-16 14:30:00,11.56,11.57,11.55,11.57,70700.0,9.3229,9.331,9.3148,9.331,70700.0
2011-09-16 14:35:00,11.57,11.59,11.57,11.59,69500.0,9.331,9.3471,9.331,9.3471,69500.0
2011-09-16 14:40:00,11.59,11.59,11.58,11.58,43900.0,9.3471,9.3471,9.339,9.339,43900.0
2011-09-16 14:45:00,11.59,11.59,11.57,11.58,100600.0,9.3471,9.3471,9.331,9.339,100600.0
2011-09-16 14:50:00,11.58,11.58,11.57,11.58,82300.0,9.339,9.339,9.331,9.339,82300.0
2011-09-16 14:55:00,11.58,11.59,11.57,11.59,98300.0,9.339,9.3471,9.331,9.3471,98300.0
2011-09-16 15:00:00,11.59,11.6,11.56,11.56,105400.0,9.3471,9.3552,9.3229,9.3229,105400.0
2011-09-16 15:05:00,11.56,11.57,11.56,11.56,99500.0,9.3229,9.331,9.3229,9.3229,99500.0
2011-09-16 15:10:00,11.56,11.57,11.56,11.56,40000.0,9.3229,9.331,9.3229,9.3229,40000.0
2011-09-16 15:15:00,11.56,11.57,11.55,11.55,61700.0,9.3229,9.331,9.3148,9.3148,61700.0
2011-09-16 15:20:00,11.55,11.56,11.52,11.53,239100.0,9.3148,9.3229,9.2906,9.2987,239100.0
2011-09-16 15:25:00,11.53,11.54,11.5,11.5,396100.0,9.2987,9.3068,9.2745,9.2745,396100.0
2011-09-16 15:30:00,11.51,11.54,11.5,11.54,209100.0,9.2826,9.3068,9.2745,9.3068,209100.0
2011-09-16 15:35:00,11.54,11.54,11.5,11.51,243600.0,9.3068,9.3068,9.2745,9.2826,243600.0
2011-09-16 15:40:00,11.51,11.52,11.51,11.52,70100.0,9.2826,9.2906,9.2826,9.2906,70100.0
2011-09-16 15:45:00,11.52,11.56,11.52,11.55,341600.0,9.2906,9.3229,9.2906,9.3148,341600.0
2011-09-16 15:50:00,11.55,11.56,11.53,11.53,348600.0,9.3148,9.3229,9.2987,9.2987,348600.0
2011-09-16 15:55:00,11.54,11.57,11.53,11.57,832700.0,9.3068,9.331,9.2987,9.331,832700.0
2011-09-19 09:30:00,11.19,11.24,11.15,11.2,759900.0,9.0245,9.0648,8.9922,9.0326,759900.0
2011-09-19 09:35:00,11.21,11.23,11.18,11.21,257600.0,9.0406,9.0568,9.0164,9.0406,257600.0
2011-09-19 09:40:00,11.22,11.27,11.21,11.22,265700.0,9.0487,9.089,9.0406,9.0487,265700.0
2011-09-19 09:45:00,11.22,11.28,11.21,11.26,206900.0,9.0487,9.0971,9.0406,9.081,206900.0
2011-09-19 09:50:00,11.26,11.26,11.22,11.23,99700.0,9.081,9.081,9.0487,9.0568,99700.0
2011-09-19 09:55:00,11.22,11.24,11.17,11.17,161900.0,9.0487,9.0648,9.0084,9.0084,161900.0
2011-09-19 10:00:00,11.17,11.2,11.16,11.19,205700.0,9.0084,9.0326,9.0003,9.0245,205700.0
2011-09-19 10:05:00,11.19,11.22,11.18,11.2,230700.0,9.0245,9.0487,9.0164,9.0326,230700.0
2011-09-19 10:10:00,11.2,11.2,11.14,11.14,209700.0,9.0326,9.0326,8.9842,8.9842,209700.0
2011-09-19 10:15:00,11.14,11.14,11.1,11.11,216800.0,8.9842,8.9842,8.9519,8.96,216800.0
2011-09-19 10:20:00,11.11,11.12,11.1,11.11,161400.0,8.96,8.9681,8.9519,8.96,161400.0
2011-09-19 10:25:00,11.12,11.15,11.11,11.12,408200.0,8.9681,8.9922,8.96,8.9681,408200.0
2011-09-19 10:30:00,11.12,11.14,11.1,11.11,192700.0,8.9681,8.9842,8.9519,8.96,192700.0
2011-09-19 10:35:00,11.1,11.13,11.1,11.12,175300.0,8.9519,8.9761,8.9519,8.9681,175300.0
2011-09-19 10:40:00,11.11,11.12,11.1,11.1,85300.0,8.96,8.9681,8.9519,8.9519,85300.0
2011-09-19 10:45:00,11.11,11.15,11.1,11.13,108200.0,8.96,8.9922,8.9519,8.9761,108200.0
2011-09-19 10:50:00,11.13,11.15,11.12,11.15,104100.0,8.9761,8.9922,8.9681,8.9922,104100.0
2011-09-19 10:55:00,11.15,11.15,11.12,11.12,123100.0,8.9922,8.9922,8.9681,8.9681,123100.0
2011-09-19 11:00:00,11.13,11.18,11.12,11.18,162800.0,8.9761,9.0164,8.9681,9.0164,162800.0
2011-09-19 11:05:00,11.18,11.21,11.17,11.19,468300.0,9.0164,9.0406,9.0084,9.0245,468300.0
2011-09-19 11:10:00,11.19,11.2,11.16,11.2,108700.0,9.0245,9.0326,9.0003,9.0326,108700.0
2011-09-19 11:15:00,11.2,11.23,11.2,11.21,116700.0,9.0326,9.0568,9.0326,9.0406,116700.0
2011-09-19 11:20:00,11.2,11.25,11.2,11.24,134000.0,9.0326,9.0729,9.0326,9.0648,134000.0
2011-09-19 11:25:00,11.24,11.24,11.2,11.2,106500.0,9.0648,9.0648,9.0326,9.0326,106500.0
2011-09-19 11:30:00,11.2,11.2,11.16,11.17,152600.0,9.0326,9.0326,9.0003,9.0084,152600.0
2011-09-19 11:35:00,11.16,11.19,11.16,11.19,118000.0,9.0003,9.0245,9.0003,9.0245,118000.0
2011-09-19 11:40:00,11.19,11.23,11.19,11.23,135800.0,9.0245,9.0568,9.0245,9.0568,135800.0
2011-09-19 11:45:00,11.23,11.28,11.23,11.27,218700.0,9.0568,9.0971,9.0568,9.089,218700.0
2011-09-19 11:50:00,11.27,11.27,11.23,11.23,44400.0,9.089,9.089,9.0568,9.0568,44400.0
2011-09-19 11:55:00,11.23,11.23,11.21,11.21,43000.0,9.0568,9.0568,9.0406,9.0406,43000.0
2011-09-19 12:00:00,11.21,11.23,11.21,11.23,63300.0,9.0406,9.0568,9.0406,9.0568,63300.0
2011-09-19 12:05:00,11.22,11.23,11.2,11.2,82400.0,9.0487,9.0568,9.0326,9.0326,82400.0
2011-09-19 12:10:00,11.21,11.21,11.18,11.18,72400.0,9.0406,9.0406,9.0164,9.0164,72400.0
2011-09-19 12:15:00,11.18,11.19,11.18,11.19,29600.0,9.0164,9.0245,9.0164,9.0245,29600.0
2011-09-19 12:20:00,11.18,11.19,11.16,11.17,43500.0,9.0164,9.0245,9.0003,9.0084,43500.0
2011-09-19 12:25:00,11.17,11.17,11.16,11.17,42600.0,9.0084,9.0084,9.0003,9.0084,42600.0
2011-09-19 12:30:00,11.17,11.17,11.14,11.15,49600.0,9.0084,9.0084,8.9842,8.9922,49600.0
2011-09-19 12:35:00,11.14,11.15,11.12,11.12,74500.0,8.9842,8.9922,8.9681,8.9681,74500.0
2011-09-19 12:40:00,11.13,11.15,11.12,11.15,95200.0,8.9761,8.9922,8.9681,8.9922,95200.0
2011-09-19 12:45:00,11.15,11.15,11.1,11.1,147600.0,8.9922,8.9922,8.9519,8.9519,147600.0
2011-09-19 12:50:00,11.11,11.12,11.1,11.11,117400.0,8.96,8.9681,8.9519,8.96,117400.0
2011-09-19 12:55:00,11.11,11.13,11.1,11.13,81100.0,8.96,8.9761,8.9519,8.9761,81100.0
2011-09-19 13:00:00,11.13,11.13,11.1,11.12,63200.0,8.9761,8.9761,8.9519,8.9681,63200.0
2011-09-19 13:05:00,11.12,11.16,11.11,11.16,71200.0,8.9681,9.0003,8.96,9.0003,71200.0
2011-09-19 13:10:00,11.16,11.17,11.14,11.15,333000.0,9.0003,9.0084,8.9842,8.9922,333000.0
2011-09-19 13:15:00,11.15,11.16,11.12,11.16,124600.0,8.9922,9.0003,8.9681,9.0003,124600.0
2011-09-19 13:20:00,11.16,11.17,11.14,11.15,123700.0,9.0003,9.0084,8.9842,8.9922,123700.0
2011-09-19 13:25:00,11.16,11.16,11.13,11.16,73100.0,9.0003,9.0003,8.9761,9.0003,73100.0
2011-09-19 13:30:00,11.16,11.16,11.14,11.14,37200.0,9.0003,9.0003,8.9842,8.9842,37200.0
2011-09-19 13:35:00,11.14,11.15,11.13,11.13,36300.0,8.9842,8.9922,8.9761,8.9761,36300.0
2011-09-19 13:40:00,11.13,11.14,11.13,11.14,18600.0,8.9761,8.9842,8.9761,8.9842,18600.0
2011-09-19 13:45:00,11.13,11.14,11.13,11.14,20200.0,8.9761,8.9842,8.9761,8.9842,20200.0
2011-09-19 13:50:00,11.14,11.15,11.12,11.13,69600.0,8.9842,8.9922,8.9681,8.9761,69600.0
2011-09-19 13:55:00,11.13,11.16,11.12,11.15,64700.0,8.9761,9.0003,8.9681,8.9922,64700.0
2011-09-19 14:00:00,11.16,11.16,11.13,11.13,103000.0,9.0003,9.0003,8.9761,8.9761,103000.0
2011-09-19 14:05:00,11.13,11.17,11.13,11.16,175100.0,8.9761,9.0084,8.9761,9.0003,175100.0
2011-09-19 14:10:00,11.16,11.19,11.15,11.19,85400.0,9.0003,9.0245,8.9922,9.0245,85400.0
2011-09-19 14:15:00,11.19,11.21,11.18,11.2,115100.0,9.0245,9.0406,9.0164,9.0326,115100.0
2011-09-19 14:20:00,11.2,11.22,11.19,11.2,88900.0,9.0326,9.0487,9.0245,9.0326,88900.0
2011-09-19 14:25:00,11.19,11.2,11.18,11.18,48600.0,9.0245,9.0326,9.0164,9.0164,48600.0
2011-09-19 14:30:00,11.18,11.19,11.17,11.19,54100.0,9.0164,9.0245,9.0084,9.0245,54100.0
2011-09-19 14:35:00,11.18,11.2,11.17,11.19,59500.0,9.0164,9.0326,9.0084,9.0245,59500.0
2011-09-19 14:40:00,11.19,11.21,11.18,11.18,116700.0,9.0245,9.0406,9.0164,9.0164,116700.0
2011-09-19 14:45:00,11.18,11.19,11.17,11.18,78200.0,9.0164,9.0245,9.0084,9.0164,78200.0
2011-09-19 14:50:00,11.18,11.21,11.17,11.17,112500.0,9.0164,9.0406,9.0084,9.0084,112500.0
2011-09-19 14:55:00,11.18,11.18,11.15,11.15,41500.0,9.0164,9.0164,8.9922,8.9922,41500.0
2011-09-19 15:00:00,11.16,11.16,11.14,11.15,53900.0,9.0003,9.0003,8.9842,8.9922,53900.0
2011-09-19 15:05:00,11.16,11.16,11.14,11.14,74400.0,9.0003,9.0003,8.9842,8.9842,74400.0
2011-09-19 15:10:00,11.15,11.23,11.14,11.22,420000.0,8.9922,9.0568,8.9842,9.0487,420000.0
2011-09-19 15:15:00,11.23,11.27,11.21,11.24,289600.0,9.0568,9.089,9.0406,9.0648,289600.0
2011-09-19 15:20:00,11.23,11.29,11.23,11.27,201200.0,9.0568,9.1052,9.0568,9.089,201200.0
2011-09-19 15:25:00,11.28,11.29,11.25,11.29,191500.0,9.0971,9.1052,9.0729,9.1052,191500.0
2011-09-19 15:30:00,11.29,11.3,11.27,11.28,283800.0,9.1052,9.1132,9.089,9.0971,283800.0
2011-09-19 15:35:00,11.29,11.3,11.27,11.28,224200.0,9.1052,9.1132,9.089,9.0971,224200.0
2011-09-19 15:40:00,11.27,11.29,11.26,11.29,230200.0,9.089,9.1052,9.081,9.1052,230200.0
2011-09-19 15:45:00,11.29,11.29,11.24,11.25,220100.0,9.1052,9.1052,9.0648,9.0729,220100.0
2011-09-19 15:50:00,11.26,11.27,11.24,11.26,317000.0,9.081,9.089,9.0648,9.081,317000.0
2011-09-19 15:55:00,11.26,11.27,11.22,11.22,976800.0,9.081,9.089,9.0487,9.0487,976800.0
2011-09-20 09:30:00,11.25,11.29,11.21,11.26,234000.0,9.0729,9.1052,9.0406,9.081,234000.0
2011-09-20 09:35:00,11.26,11.28,11.22,11.23,527300.0,9.081,9.0971,9.0487,9.0568,527300.0
2011-09-20 09:40:00,11.22,11.25,11.19,11.25,140000.0,9.0487,9.0729,9.0245,9.0729,140000.0
2011-09-20 09:45:00,11.24,11.25,11.23,11.24,94600.0,9.0648,9.0729,9.0568,9.0648,94600.0
2011-09-20 09:50:00,11.25,11.27,11.23,11.25,100500.0,9.0729,9.089,9.0568,9.0729,100500.0
2011-09-20 09:55:00,11.24,11.28,11.24,11.28,56000.0,9.0648,9.0971,9.0648,9.0971,56000.0
2011-09-20 10:00:00,11.28,11.35,11.27,11.31,195200.0,9.0971,9.1535,9.089,9.1213,195200.0
2011-09-20 10:05:00,11.32,11.32,11.23,11.24,140500.0,9.1293,9.1293,9.0568,9.0648,140500.0
2011-09-20 10:10:00,11.25,11.29,11.23,11.29,245000.0,9.0729,9.1052,9.0568,9.1052,245000.0
2011-09-20 10:15:00,11.29,11.31,11.26,11.29,125600.0,9.1052,9.1213,9.081,9.1052,125600.0
2011-09-20 10:20:00,11.29,11.29,11.26,11.29,137400.0,9.1052,9.1052,9.081,9.1052,137400.0
2011-09-20 10:25:00,11.29,11.33,11.29,11.33,110100.0,9.1052,9.1374,9.1052,9.1374,110100.0
2011-09-20 10:30:00,11.33,11.33,11.28,11.28,186500.0,9.1374,9.1374,9.0971,9.0971,186500.0
2011-09-20 10:35:00,11.29,11.31,11.28,11.3,80200.0,9.1052,9.1213,9.0971,9.1132,80200.0
2011-09-20 10:40:00,11.31,11.33,11.3,11.32,75700.0,9.1213,9.1374,9.1132,9.1293,75700.0
2011-09-20 10:45:00,11.33,11.33,11.29,11.31,103800.0,9.1374,9.1374,9.1052,9.1213,103800.0
2011-09-20 10:50:00,11.3,11.33,11.3,11.3,80800.0,9.1132,9.1374,9.1132,9.1132,80800.0
2011-09-20 10:55:00,11.3,11.33,11.29,11.33,78700.0,9.1132,9.1374,9.1052,9.1374,78700.0
2011-09-20 11:00:00,11.33,11.38,11.33,11.36,188900.0,9.1374,9.1777,9.1374,9.1616,188900.0
2011-09-20 11:05:00,11.36,11.37,11.34,11.36,87200.0,9.1616,9.1697,9.1455,9.1616,87200.0
2011-09-20 11:10:00,11.36,11.37,11.34,11.36,53000.0,9.1616,9.1697,9.1455,9.1616,53000.0
2011-09-20 11:15:00,11.37,11.38,11.35,11.35,175500.0,9.1697,9.1777,9.1535,9.1535,175500.0
2011-09-20 11:20:00,11.36,11.36,11.34,11.34,137100.0,9.1616,9.1616,9.1455,9.1455,137100.0
2011-09-20 11:25:00,11.35,11.35,11.33,11.33,32900.0,9.1535,9.1535,9.1374,9.1374,32900.0
2011-09-20 11:30:00,11.34,11.36,11.33,11.36,183200.0,9.1455,9.1616,9.1374,9.1616,183200.0
2011-09-20 11:35:00,11.36,11.4,11.35,11.36,163100.0,9.1616,9.1939,9.1535,9.1616,163100.0
2011-09-20 11:40:00,11.37,11.43,11.36,11.42,390400.0,9.1697,9.2181,9.1616,9.21,390400.0
2011-09-20 11:45:00,11.42,11.44,11.41,11.43,91800.0,9.21,9.2261,9.2019,9.2181,91800.0
2011-09-20 11:50:00,11.44,11.45,11.43,11.44,70200.0,9.2261,9.2342,9.2181,9.2261,70200.0
2011-09-20 11:55:00,11.43,11.47,11.43,11.45,144700.0,9.2181,9.2503,9.2181,9.2342,144700.0
2011-09-20 12:00:00,11.44,11.45,11.42,11.43,138800.0,9.2261,9.2342,9.21,9.2181,138800.0
2011-09-20 12:05:00,11.42,11.43,11.39,11.4,61600.0,9.21,9.2181,9.1858,9.1939,61600.0
2011-09-20 12:10:00,11.4,11.4,11.39,11.4,21100.0,9.1939,9.1939,9.1858,9.1939,21100.0
2011-09-20 12:15:00,11.4,11.41,11.39,11.41,55200.0,9.1939,9.2019,9.1858,9.2019,55200.0
2011-09-20 12:20:00,11.41,11.41,11.4,11.4,24100.0,9.2019,9.2019,9.1939,9.1939,24100.0
2011-09-20 12:25:00,11.41,11.41,11.4,11.41,20800.0,9.2019,9.2019,9.1939,9.2019,20800.0
2011-09-20 12:30:00,11.4,11.41,11.4,11.4,62900.0,9.1939,9.2019,9.1939,9.1939,62900.0
2011-09-20 12:35:00,11.4,11.41,11.37,11.38,121200.0,9.1939,9.2019,9.1697,9.1777,121200.0
2011-09-20 12:40:00,11.37,11.38,11.35,11.37,74300.0,9.1697,9.1777,9.1535,9.1697,74300.0
2011-09-20 12:45:00,11.36,11.38,11.36,11.38,53700.0,9.1616,9.1777,9.1616,9.1777,53700.0
2011-09-20 12:50:00,11.37,11.4,11.37,11.4,160200.0,9.1697,9.1939,9.1697,9.1939,160200.0
2011-09-20 12:55:00,11.4,11.41,11.38,11.38,55600.0,9.1939,9.2019,9.1777,9.1777,55600.0
2011-09-20 13:00:00,11.39,11.41,11.38,11.41,47000.0,9.1858,9.2019,9.1777,9.2019,47000.0
2011-09-20 13:05:00,11.41,11.41,11.4,11.41,41700.0,9.2019,9.2019,9.1939,9.2019,41700.0
2011-09-20 13:10:00,11.4,11.42,11.4,11.41,95200.0,9.1939,9.21,9.1939,9.2019,95200.0
2011-09-20 13:15:00,11.41,11.42,11.38,11.38,117500.0,9.2019,9.21,9.1777,9.1777,117500.0
2011-09-20 13:20:00,11.38,11.38,11.37,11.38,48200.0,9.1777,9.1777,9.1697,9.1777,48200.0
2011-09-20 13:25:00,11.38,11.4,11.38,11.39,102400.0,9.1777,9.1939,9.1777,9.1858,102400.0
2011-09-20 13:30:00,11.4,11.4,11.37,11.37,77900.0,9.1939,9.1939,9.1697,9.1697,77900.0
2011-09-20 13:35:00,11.37,11.38,11.35,11.36,85400.0,9.1697,9.1777,9.1535,9.1616,85400.0
2011-09-20 13:40:00,11.36,11.36,11.34,11.35,62700.0,9.1616,9.1616,9.1455,9.1535,62700.0
2011-09-20 13:45:00,11.34,11.34,11.32,11.34,265900.0,9.1455,9.1455,9.1293,9.1455,265900.0
2011-09-20 13:50:00,11.34,11.34,11.31,11.32,66200.0,9.1455,9.1455,9.1213,9.1293,66200.0
2011-09-20 13:55:00,11.31,11.33,11.3,11.3,254500.0,9.1213,9.1374,9.1132,9.1132,254500.0
2011-09-20 14:00:00,11.3,11.32,11.29,11.3,209200.0,9.1132,9.1293,9.1052,9.1132,209200.0
2011-09-20 14:05:00,11.3,11.32,11.3,11.32,273000.0,9.1132,9.1293,9.1132,9.1293,273000.0
2011-09-20 14:10:00,11.32,11.34,11.31,11.32,120900.0,9.1293,9.1455,9.1213,9.1293,120900.0
2011-09-20 14:15:00,11.32,11.33,11.31,11.33,75100.0,9.1293,9.1374,9.1213,9.1374,75100.0
2011-09-20 14:20:00,11.33,11.33,11.3,11.3,255700.0,9.1374,9.1374,9.1132,9.1132,255700.0
2011-09-20 14:25:00,11.3,11.31,11.3,11.3,30300.0,9.1132,9.1213,9.1132,9.1132,30300.0
2011-09-20 14:30:00,11.3,11.31,11.28,11.28,276300.0,9.1132,9.1213,9.0971,9.0971,276300.0
2011-09-20 14:35:00,11.29,11.29,11.26,11.27,73200.0,9.1052,9.1052,9.081,9.089,73200.0
2011-09-20 14:40:00,11.26,11.27,11.24,11.27,206000.0,9.081,9.089,9.0648,9.089,206000.0
2011-09-20 14:45:00,11.26,11.27,11.25,11.25,81400.0,9.081,9.089,9.0729,9.0729,81400.0
2011-09-20 14:50:00,11.26,11.26,11.23,11.23,135800.0,9.081,9.081,9.0568,9.0568,135800.0
2011-09-20 14:55:00,11.23,11.26,11.23,11.25,92100.0,9.0568,9.081,9.0568,9.0729,92100.0
2011-09-20 15:00:00,11.25,11.26,11.22,11.22,145200.0,9.0729,9.081,9.0487,9.0487,145200.0
2011-09-20 15:05:00,11.22,11.22,11.18,11.18,207500.0,9.0487,9.0487,9.0164,9.0164,207500.0
2011-09-20 15:10:00,11.19,11.21,11.17,11.18,356600.0,9.0245,9.0406,9.0084,9.0164,356600.0
2011-09-20 15:15:00,11.18,11.19,11.15,11.15,128900.0,9.0164,9.0245,8.9922,8.9922,128900.0
2011-09-20 15:20:00,11.15,11.16,11.11,11.11,327700.0,8.9922,9.0003,8.96,8.96,327700.0
2011-09-20 15:25:00,11.11,11.13,11.1,11.11,377500.0,8.96,8.9761,8.9519,8.96,377500.0
2011-09-20 15:30:00,11.11,11.14,11.1,11.14,237000.0,8.96,8.9842,8.9519,8.9842,237000.0
2011-09-20 15:35:00,11.13,11.16,11.13,11.16,169700.0,8.9761,9.0003,8.9761,9.0003,169700.0
2011-09-20 15:40:00,11.16,11.16,11.13,11.13,230200.0,9.0003,9.0003,8.9761,8.9761,230200.0
2011-09-20 15:45:00,11.13,11.14,11.1,11.11,369900.0,8.9761,8.9842,8.9519,8.96,369900.0
2011-09-20 15:50:00,11.12,11.14,11.12,11.14,284100.0,8.9681,8.9842,8.9681,8.9842,284100.0
2011-09-20 15:55:00,11.14,11.14,11.12,11.13,895600.0,8.9842,8.9842,8.9681,8.9761,895600.0
2011-09-21 09:30:00,11.15,11.25,11.11,11.22,612300.0,8.9922,9.0729,8.96,9.0487,612300.0
2011-09-21 09:35:00,11.22,11.22,11.11,11.18,321300.0,9.0487,9.0487,8.96,9.0164,321300.0
2011-09-21 09:40:00,11.17,11.17,11.07,11.11,268900.0,9.0084,9.0084,8.9277,8.96,268900.0
2011-09-21 09:45:00,11.11,11.16,11.1,11.12,138200.0,8.96,9.0003,8.9519,8.9681,138200.0
2011-09-21 09:50:00,11.12,11.14,11.1,11.14,124000.0,8.9681,8.9842,8.9519,8.9842,124000.0
2011-09-21 09:55:00,11.14,11.15,11.12,11.13,103500.0,8.9842,8.9922,8.9681,8.9761,103500.0
2011-09-21 10:00:00,11.13,11.16,11.11,11.11,190700.0,8.9761,9.0003,8.96,8.96,190700.0
2011-09-21 10:05:00,11.11,11.13,11.1,11.1,133200.0,8.96,8.9761,8.9519,8.9519,133200.0
2011-09-21 10:10:00,11.1,11.11,11.05,11.05,167300.0,8.9519,8.96,8.9116,8.9116,167300.0
2011-09-21 10:15:00,11.05,11.09,11.05,11.09,128600.0,8.9116,8.9439,8.9116,8.9439,128600.0
2011-09-21 10:20:00,11.09,11.12,11.06,11.09,327600.0,8.9439,8.9681,8.9197,8.9439,327600.0
2011-09-21 10:25:00,11.1,11.1,11.06,11.07,126100.0,8.9519,8.9519,8.9197,8.9277,126100.0
2011-09-21 10:30:00,11.07,11.09,11.03,11.04,216800.0,8.9277,8.9439,8.8955,8.9035,216800.0
2011-09-21 10:35:00,11.04,11.05,11.03,11.04,133000.0,8.9035,8.9116,8.8955,8.9035,133000.0
2011-09-21 10:40:00,11.05,11.07,11.02,11.07,272900.0,8.9116,8.9277,8.8874,8.9277,272900.0
2011-09-21 10:45:00,11.07,11.1,11.04,11.05,245400.0,8.9277,8.9519,8.9035,8.9116,245400.0
2011-09-21 10:50:00,11.05,11.05,11.0,11.01,224000.0,8.9116,8.9116,8.8713,8.8793,224000.0
2011-09-21 10:55:00,11.01,11.03,11.0,11.03,176100.0,8.8793,8.8955,8.8713,8.8955,176100.0
2011-09-21 11:00:00,11.03,11.09,11.02,11.07,130400.0,8.8955,8.9439,8.8874,8.9277,130400.0
2011-09-21 11:05:00,11.07,11.1,11.06,11.08,95500.0,8.9277,8.9519,8.9197,8.9358,95500.0
2011-09-21 11:10:00,11.07,11.13,11.06,11.12,86300.0,8.9277,8.9761,8.9197,8.9681,86300.0
2011-09-21 11:15:00,11.12,11.13,11.09,11.09,49400.0,8.9681,8.9761,8.9439,8.9439,49400.0
2011-09-21 11:20:00,11.09,11.1,11.07,11.07,85100.0,8.9439,8.9519,8.9277,8.9277,85100.0
2011-09-21 11:25:00,11.07,11.1,11.07,11.09,49800.0,8.9277,8.9519,8.9277,8.9439,49800.0
2011-09-21 11:30:00,11.09,11.1,11.08,11.09,153700.0,8.9439,8.9519,8.9358,8.9439,153700.0
2011-09-21 11:35:00,11.1,11.11,11.09,11.1,259700.0,8.9519,8.96,8.9439,8.9519,259700.0
2011-09-21 11:40:00,11.1,11.1,11.07,11.07,81800.0,8.9519,8.9519,8.9277,8.9277,81800.0
2011-09-21 11:45:00,11.07,11.08,11.06,11.07,65900.0,8.9277,8.9358,8.9197,8.9277,65900.0
2011-09-21 11:50:00,11.06,11.07,11.05,11.05,89800.0,8.9197,8.9277,8.9116,8.9116,89800.0
2011-09-21 11:55:00,11.05,11.07,11.04,11.04,139300.0,8.9116,8.9277,8.9035,8.9035,139300.0
2011-09-21 12:00:00,11.04,11.07,11.04,11.07,103800.0,8.9035,8.9277,8.9035,8.9277,103800.0
2011-09-21 12:05:00,11.07,11.07,11.04,11.04,66400.0,8.9277,8.9277,8.9035,8.9035,66400.0
2011-09-21 12:10:00,11.04,11.07,11.04,11.07,188800.0,8.9035,8.9277,8.9035,8.9277,188800.0
2011-09-21 12:15:00,11.07,11.11,11.06,11.11,163400.0,8.9277,8.96,8.9197,8.96,163400.0
2011-09-21 12:20:00,11.11,11.11,11.09,11.09,57400.0,8.96,8.96,8.9439,8.9439,57400.0
2011-09-21 12:25:00,11.1,11.1,11.05,11.06,197300.0,8.9519,8.9519,8.9116,8.9197,197300.0
2011-09-21 12:30:00,11.06,11.1,11.06,11.09,75500.0,8.9197,8.9519,8.9197,8.9439,75500.0
2011-09-21 12:35:00,11.09,11.16,11.09,11.14,191300.0,8.9439,9.0003,8.9439,8.9842,191300.0
2011-09-21 12:40:00,11.14,11.15,11.13,11.14,97400.0,8.9842,8.9922,8.9761,8.9842,97400.0
2011-09-21 12:45:00,11.14,11.14,11.1,11.11,120900.0,8.9842,8.9842,8.9519,8.96,120900.0
2011-09-21 12:50:00,11.11,11.12,11.09,11.09,64300.0,8.96,8.9681,8.9439,8.9439,64300.0
2011-09-21 12:55:00,11.09,11.1,11.08,11.09,48800.0,8.9439,8.9519,8.9358,8.9439,48800.0
2011-09-21 13:00:00,11.09,11.11,11.08,11.1,131500.0,8.9439,8.96,8.9358,8.9519,131500.0
2011-09-21 13:05:00,11.1,11.13,11.08,11.11,110000.0,8.9519,8.9761,8.9358,8.96,110000.0
2011-09-21 13:10:00,11.11,11.12,11.09,11.1,105800.0,8.96,8.9681,8.9439,8.9519,105800.0
2011-09-21 13:15:00,11.1,11.13,11.1,11.11,114300.0,8.9519,8.9761,8.9519,8.96,114300.0
2011-09-21 13:20:00,11.1,11.12,11.1,11.12,68900.0,8.9519,8.9681,8.9519,8.9681,68900.0
2011-09-21 13:25:00,11.11,11.14,11.11,11.13,219700.0,8.96,8.9842,8.96,8.9761,219700.0
2011-09-21 13:30:00,11.13,11.13,11.11,11.12,89100.0,8.9761,8.9761,8.96,8.9681,89100.0
2011-09-21 13:35:00,11.11,11.12,11.11,11.12,41000.0,8.96,8.9681,8.96,8.9681,41000.0
2011-09-21 13:40:00,11.12,11.15,11.11,11.14,181600.0,8.9681,8.9922,8.96,8.9842,181600.0
2011-09-21 13:45:00,11.14,11.14,11.12,11.12,56800.0,8.9842,8.9842,8.9681,8.9681,56800.0
2011-09-21 13:50:00,11.13,11.15,11.12,11.14,126200.0,8.9761,8.9922,8.9681,8.9842,126200.0
2011-09-21 13:55:00,11.15,11.15,11.13,11.13,105700.0,8.9922,8.9922,8.9761,8.9761,105700.0
2011-09-21 14:00:00,11.13,11.13,11.12,11.13,93500.0,8.9761,8.9761,8.9681,8.9761,93500.0
2011-09-21 14:05:00,11.13,11.14,11.11,11.12,211900.0,8.9761,8.9842,8.96,8.9681,211900.0
2011-09-21 14:10:00,11.11,11.15,11.11,11.15,250200.0,8.96,8.9922,8.96,8.9922,250200.0
2011-09-21 14:15:00,11.14,11.17,11.13,11.17,136700.0,8.9842,9.0084,8.9761,9.0084,136700.0
2011-09-21 14:20:00,11.16,11.22,11.07,11.12,796100.0,9.0003,9.0487,8.9277,8.9681,796100.0
2011-09-21 14:25:00,11.11,11.17,11.06,11.15,425500.0,8.96,9.0084,8.9197,8.9922,425500.0
2011-09-21 14:30:00,11.16,11.17,11.1,11.11,242900.0,9.0003,9.0084,8.9519,8.96,242900.0
2011-09-21 14:35:00,11.11,11.12,11.01,11.07,322000.0,8.96,8.9681,8.8793,8.9277,322000.0
2011-09-21 14:40:00,11.07,11.07,11.01,11.05,185300.0,8.9277,8.9277,8.8793,8.9116,185300.0
2011-09-21 14:45:00,11.05,11.1,11.04,11.1,158600.0,8.9116,8.9519,8.9035,8.9519,158600.0
2011-09-21 14:50:00,11.1,11.12,11.08,11.09,230600.0,8.9519,8.9681,8.9358,8.9439,230600.0
2011-09-21 14:55:00,11.09,11.09,11.05,11.07,108800.0,8.9439,8.9439,8.9116,8.9277,108800.0
2011-09-21 15:00:00,11.06,11.12,11.05,11.11,167500.0,8.9197,8.9681,8.9116,8.96,167500.0
2011-09-21 15:05:00,11.12,11.12,11.08,11.12,369600.0,8.9681,8.9681,8.9358,8.9681,369600.0
2011-09-21 15:10:00,11.11,11.15,11.1,11.1,231200.0,8.96,8.9922,8.9519,8.9519,231200.0
2011-09-21 15:15:00,11.1,11.12,11.08,11.1,148200.0,8.9519,8.9681,8.9358,8.9519,148200.0
2011-09-21 15:20:00,11.09,11.11,11.04,11.05,267000.0,8.9439,8.96,8.9035,8.9116,267000.0
2011-09-21 15:25:00,11.05,11.08,11.04,11.07,162200.0,8.9116,8.9358,8.9035,8.9277,162200.0
2011-09-21 15:30:00,11.06,11.07,11.0,11.0,364500.0,8.9197,8.9277,8.8713,8.8713,364500.0
2011-09-21 15:35:00,11.0,11.01,10.92,10.95,556300.0,8.8713,8.8793,8.8068,8.831,556300.0
2011-09-21 15:40:00,10.95,10.95,10.91,10.94,296300.0,8.831,8.831,8.7987,8.8229,296300.0
2011-09-21 15:45:00,10.94,10.96,10.92,10.92,622800.0,8.8229,8.839,8.8068,8.8068,622800.0
2011-09-21 15:50:00,10.91,10.91,10.89,10.9,529700.0,8.7987,8.7987,8.7826,8.7906,529700.0
2011-09-21 15:55:00,10.9,10.91,10.85,10.85,1544000.0,8.7906,8.7987,8.7503,8.7503,1544000.0
2011-09-22 09:30:00,10.62,10.67,10.56,10.59,632800.0,8.5648,8.6051,8.5164,8.5406,632800.0
2011-09-22 09:35:00,10.58,10.59,10.47,10.56,753800.0,8.5326,8.5406,8.4438,8.5164,753800.0
2011-09-22 09:40:00,10.55,10.58,10.51,10.52,459500.0,8.5084,8.5326,8.4761,8.4842,459500.0
2011-09-22 09:45:00,10.52,10.53,10.47,10.47,302900.0,8.4842,8.4922,8.4438,8.4438,302900.0
2011-09-22 09:50:00,10.48,10.51,10.47,10.51,206800.0,8.4519,8.4761,8.4438,8.4761,206800.0
2011-09-22 09:55:00,10.51,10.51,10.44,10.47,322500.0,8.4761,8.4761,8.4196,8.4438,322500.0
2011-09-22 10:00:00,10.47,10.59,10.46,10.58,361700.0,8.4438,8.5406,8.4358,8.5326,361700.0
2011-09-22 10:05:00,10.58,10.6,10.53,10.59,276000.0,8.5326,8.5487,8.4922,8.5406,276000.0
2011-09-22 10:10:00,10.59,10.63,10.56,10.59,214500.0,8.5406,8.5729,8.5164,8.5406,214500.0
2011-09-22 10:15:00,10.59,10.63,10.55,10.63,318000.0,8.5406,8.5729,8.5084,8.5729,318000.0
2011-09-22 10:20:00,10.63,10.65,10.59,10.59,282100.0,8.5729,8.589,8.5406,8.5406,282100.0
2011-09-22 10:25:00,10.59,10.6,10.51,10.52,265900.0,8.5406,8.5487,8.4761,8.4842,265900.0
2011-09-22 10:30:00,10.52,10.57,10.49,10.54,406600.0,8.4842,8.5245,8.46,8.5003,406600.0
2011-09-22 10:35:00,10.54,10.54,10.49,10.49,165300.0,8.5003,8.5003,8.46,8.46,165300.0
2011-09-22 10:40:00,10.5,10.52,10.47,10.5,394400.0,8.468,8.4842,8.4438,8.468,394400.0
2011-09-22 10:45:00,10.5,10.52,10.47,10.48,344300.0,8.468,8.4842,8.4438,8.4519,344300.0
2011-09-22 10:50:00,10.47,10.48,10.44,10.45,271400.0,8.4438,8.4519,8.4196,8.4277,271400.0
2011-09-22 10:55:00,10.45,10.46,10.43,10.44,345600.0,8.4277,8.4358,8.4116,8.4196,345600.0
2011-09-22 11:00:00,10.44,10.47,10.43,10.45,251400.0,8.4196,8.4438,8.4116,8.4277,251400.0
2011-09-22 11:05:00,10.45,10.45,10.42,10.42,77300.0,8.4277,8.4277,8.4035,8.4035,77300.0
2011-09-22 11:10:00,10.42,10.46,10.4,10.42,480200.0,8.4035,8.4358,8.3874,8.4035,480200.0
2011-09-22 11:15:00,10.42,10.42,10.39,10.42,307700.0,8.4035,8.4035,8.3793,8.4035,307700.0
2011-09-22 11:20:00,10.42,10.42,10.4,10.4,181300.0,8.4035,8.4035,8.3874,8.3874,181300.0
2011-09-22 11:25:00,10.41,10.41,10.35,10.37,446800.0,8.3955,8.3955,8.3471,8.3632,446800.0
2011-09-22 11:30:00,10.38,10.42,10.37,10.42,195900.0,8.3713,8.4035,8.3632,8.4035,195900.0
2011-09-22 11:35:00,10.42,10.44,10.4,10.44,281400.0,8.4035,8.4196,8.3874,8.4196,281400.0
2011-09-22 11:40:00,10.43,10.44,10.39,10.43,111600.0,8.4116,8.4196,8.3793,8.4116,111600.0
2011-09-22 11:45:00,10.43,10.44,10.38,10.39,116700.0,8.4116,8.4196,8.3713,8.3793,116700.0
2011-09-22 11:50:00,10.39,10.4,10.36,10.38,173800.0,8.3793,8.3874,8.3551,8.3713,173800.0
2011-09-22 11:55:00,10.38,10.38,10.34,10.35,326600.0,8.3713,8.3713,8.339,8.3471,326600.0
2011-09-22 12:00:00,10.34,10.36,10.31,10.32,303400.0,8.339,8.3551,8.3148,8.3229,303400.0
2011-09-22 12:05:00,10.31,10.32,10.29,10.3,283100.0,8.3148,8.3229,8.2987,8.3067,283100.0
2011-09-22 12:10:00,10.3,10.33,10.3,10.3,141600.0,8.3067,8.3309,8.3067,8.3067,141600.0
2011-09-22 12:15:00,10.3,10.31,10.29,10.3,89900.0,8.3067,8.3148,8.2987,8.3067,89900.0
2011-09-22 12:20:00,10.3,10.31,10.27,10.3,185200.0,8.3067,8.3148,8.2825,8.3067,185200.0
2011-09-22 12:25:00,10.3,10.32,10.3,10.3,167100.0,8.3067,8.3229,8.3067,8.3067,167100.0
2011-09-22 12:30:00,10.3,10.31,10.29,10.29,247000.0,8.3067,8.3148,8.2987,8.2987,247000.0
2011-09-22 12:35:00,10.29,10.37,10.29,10.37,147800.0,8.2987,8.3632,8.2987,8.3632,147800.0
2011-09-22 12:40:00,10.37,10.4,10.37,10.39,266500.0,8.3632,8.3874,8.3632,8.3793,266500.0
2011-09-22 12:45:00,10.38,10.41,10.38,10.41,199300.0,8.3713,8.3955,8.3713,8.3955,199300.0
2011-09-22 12:50:00,10.41,10.42,10.4,10.42,178900.0,8.3955,8.4035,8.3874,8.4035,178900.0
2011-09-22 12:55:00,10.42,10.42,10.4,10.41,217500.0,8.4035,8.4035,8.3874,8.3955,217500.0
2011-09-22 13:00:00,10.41,10.41,10.39,10.4,163000.0,8.3955,8.3955,8.3793,8.3874,163000.0
2011-09-22 13:05:00,10.4,10.4,10.36,10.37,152700.0,8.3874,8.3874,8.3551,8.3632,152700.0
2011-09-22 13:10:00,10.38,10.42,10.37,10.42,245400.0,8.3713,8.4035,8.3632,8.4035,245400.0
2011-09-22 13:15:00,10.41,10.41,10.38,10.41,140200.0,8.3955,8.3955,8.3713,8.3955,140200.0
2011-09-22 13:20:00,10.41,10.41,10.37,10.38,124000.0,8.3955,8.3955,8.3632,8.3713,124000.0
2011-09-22 13:25:00,10.37,10.42,10.35,10.39,202500.0,8.3632,8.4035,8.3471,8.3793,202500.0
2011-09-22 13:30:00,10.38,10.41,10.38,10.41,244800.0,8.3713,8.3955,8.3713,8.3955,244800.0
2011-09-22 13:35:00,10.41,10.41,10.36,10.38,260300.0,8.3955,8.3955,8.3551,8.3713,260300.0
2011-09-22 13:40:00,10.38,10.42,10.37,10.39,231800.0,8.3713,8.4035,8.3632,8.3793,231800.0
2011-09-22 13:45:00,10.38,10.39,10.35,10.37,129400.0,8.3713,8.3793,8.3471,8.3632,129400.0
2011-09-22 13:50:00,10.38,10.38,10.34,10.34,91000.0,8.3713,8.3713,8.339,8.339,91000.0
2011-09-22 13:55:00,10.34,10.35,10.3,10.3,315800.0,8.339,8.3471,8.3067,8.3067,315800.0
2011-09-22 14:00:00,10.3,10.31,10.25,10.27,358400.0,8.3067,8.3148,8.2664,8.2825,358400.0
2011-09-22 14:05:00,10.27,10.31,10.26,10.29,240100.0,8.2825,8.3148,8.2745,8.2987,240100.0
2011-09-22 14:10:00,10.29,10.33,10.27,10.32,192100.0,8.2987,8.3309,8.2825,8.3229,192100.0
2011-09-22 14:15:00,10.32,10.32,10.26,10.29,206000.0,8.3229,8.3229,8.2745,8.2987,206000.0
2011-09-22 14:20:00,10.28,10.4,10.28,10.38,621700.0,8.2906,8.3874,8.2906,8.3713,621700.0
2011-09-22 14:25:00,10.38,10.42,10.34,10.38,445100.0,8.3713,8.4035,8.339,8.3713,445100.0
2011-09-22 14:30:00,10.38,10.39,10.31,10.33,290100.0,8.3713,8.3793,8.3148,8.3309,290100.0
2011-09-22 14:35:00,10.33,10.36,10.3,10.32,289200.0,8.3309,8.3551,8.3067,8.3229,289200.0
2011-09-22 14:40:00,10.31,10.39,10.3,10.38,344500.0,8.3148,8.3793,8.3067,8.3713,344500.0
2011-09-22 14:45:00,10.38,10.41,10.35,10.38,226200.0,8.3713,8.3955,8.3471,8.3713,226200.0
2011-09-22 14:50:00,10.37,10.38,10.34,10.35,142800.0,8.3632,8.3713,8.339,8.3471,142800.0
2011-09-22 14:55:00,10.35,10.36,10.29,10.29,303900.0,8.3471,8.3551,8.2987,8.2987,303900.0
2011-09-22 15:00:00,10.29,10.29,10.26,10.26,200300.0,8.2987,8.2987,8.2745,8.2745,200300.0
2011-09-22 15:05:00,10.26,10.3,10.25,10.3,156200.0,8.2745,8.3067,8.2664,8.3067,156200.0
2011-09-22 15:10:00,10.3,10.32,10.27,10.28,199900.0,8.3067,8.3229,8.2825,8.2906,199900.0
2011-09-22 15:15:00,10.29,10.32,10.27,10.27,235000.0,8.2987,8.3229,8.2825,8.2825,235000.0
2011-09-22 15:20:00,10.27,10.27,10.21,10.21,227700.0,8.2825,8.2825,8.2342,8.2342,227700.0
2011-09-22 15:25:00,10.21,10.28,10.21,10.28,290700.0,8.2342,8.2906,8.2342,8.2906,290700.0
2011-09-22 15:30:00,10.27,10.35,10.26,10.32,532700.0,8.2825,8.3471,8.2745,8.3229,532700.0
2011-09-22 15:35:00,10.33,10.36,10.29,10.36,366300.0,8.3309,8.3551,8.2987,8.3551,366300.0
2011-09-22 15:40:00,10.36,10.38,10.32,10.33,443800.0,8.3551,8.3713,8.3229,8.3309,443800.0
2011-09-22 15:45:00,10.33,10.44,10.31,10.43,872100.0,8.3309,8.4196,8.3148,8.4116,872100.0
2011-09-22 15:50:00,10.44,10.44,10.36,10.37,882200.0,8.4196,8.4196,8.3551,8.3632,882200.0
2011-09-22 15:55:00,10.37,10.42,10.36,10.36,1355900.0,8.3632,8.4035,8.3551,8.3551,1355900.0
2011-09-23 09:30:00,10.26,10.37,10.19,10.35,479500.0,8.2745,8.3632,8.218,8.3471,479500.0
2011-09-23 09:35:00,10.35,10.44,10.34,10.39,367100.0,8.3471,8.4196,8.339,8.3793,367100.0
2011-09-23 09:40:00,10.39,10.49,10.34,10.47,493900.0,8.3793,8.46,8.339,8.4438,493900.0
2011-09-23 09:45:00,10.46,10.51,10.43,10.46,295200.0,8.4358,8.4761,8.4116,8.4358,295200.0
2011-09-23 09:50:00,10.46,10.58,10.44,10.56,234100.0,8.4358,8.5326,8.4196,8.5164,234100.0
2011-09-23 09:55:00,10.57,10.57,10.5,10.52,205900.0,8.5245,8.5245,8.468,8.4842,205900.0
2011-09-23 10:00:00,10.53,10.58,10.51,10.54,349200.0,8.4922,8.5326,8.4761,8.5003,349200.0
2011-09-23 10:05:00,10.54,10.58,10.5,10.55,284800.0,8.5003,8.5326,8.468,8.5084,284800.0
2011-09-23 10:10:00,10.54,10.57,10.46,10.5,265700.0,8.5003,8.5245,8.4358,8.468,265700.0
2011-09-23 10:15:00,10.5,10.53,10.45,10.45,213200.0,8.468,8.4922,8.4277,8.4277,213200.0
2011-09-23 10:20:00,10.46,10.47,10.44,10.47,116100.0,8.4358,8.4438,8.4196,8.4438,116100.0
2011-09-23 10:25:00,10.47,10.53,10.47,10.51,114600.0,8.4438,8.4922,8.4438,8.4761,114600.0
2011-09-23 10:30:00,10.52,10.57,10.51,10.54,213800.0,8.4842,8.5245,8.4761,8.5003,213800.0
2011-09-23 10:35:00,10.54,10.56,10.53,10.55,133000.0,8.5003,8.5164,8.4922,8.5084,133000.0
2011-09-23 10:40:00,10.55,10.55,10.51,10.54,122300.0,8.5084,8.5084,8.4761,8.5003,122300.0
2011-09-23 10:45:00,10.54,10.63,10.54,10.63,234900.0,8.5003,8.5729,8.5003,8.5729,234900.0
2011-09-23 10:50:00,10.63,10.67,10.62,10.63,363800.0,8.5729,8.6051,8.5648,8.5729,363800.0
2011-09-23 10:55:00,10.63,10.66,10.63,10.64,210400.0,8.5729,8.5971,8.5729,8.5809,210400.0
2011-09-23 11:00:00,10.63,10.66,10.63,10.64,159400.0,8.5729,8.5971,8.5729,8.5809,159400.0
2011-09-23 11:05:00,10.65,10.72,10.64,10.72,274100.0,8.589,8.6455,8.5809,8.6455,274100.0
2011-09-23 11:10:00,10.72,10.73,10.66,10.66,188600.0,8.6455,8.6535,8.5971,8.5971,188600.0
2011-09-23 11:15:00,10.66,10.75,10.65,10.74,334800.0,8.5971,8.6697,8.589,8.6616,334800.0
2011-09-23 11:20:00,10.74,10.78,10.72,10.76,264600.0,8.6616,8.6938,8.6455,8.6777,264600.0
2011-09-23 11:25:00,10.76,10.78,10.72,10.75,164500.0,8.6777,8.6938,8.6455,8.6697,164500.0
2011-09-23 11:30:00,10.75,10.76,10.71,10.71,171700.0,8.6697,8.6777,8.6374,8.6374,171700.0
2011-09-23 11:35:00,10.72,10.72,10.67,10.69,172300.0,8.6455,8.6455,8.6051,8.6213,172300.0
2011-09-23 11:40:00,10.7,10.71,10.67,10.67,118000.0,8.6293,8.6374,8.6051,8.6051,118000.0
2011-09-23 11:45:00,10.68,10.7,10.66,10.67,157000.0,8.6132,8.6293,8.5971,8.6051,157000.0
2011-09-23 11:50:00,10.67,10.67,10.63,10.65,129400.0,8.6051,8.6051,8.5729,8.589,129400.0
2011-09-23 11:55:00,10.65,10.67,10.63,10.67,252900.0,8.589,8.6051,8.5729,8.6051,252900.0
2011-09-23 12:00:00,10.68,10.68,10.63,10.63,84900.0,8.6132,8.6132,8.5729,8.5729,84900.0
2011-09-23 12:05:00,10.63,10.66,10.63,10.65,162300.0,8.5729,8.5971,8.5729,8.589,162300.0
2011-09-23 12:10:00,10.65,10.65,10.63,10.63,50500.0,8.589,8.589,8.5729,8.5729,50500.0
2011-09-23 12:15:00,10.64,10.67,10.63,10.67,121900.0,8.5809,8.6051,8.5729,8.6051,121900.0
2011-09-23 12:20:00,10.67,10.67,10.63,10.63,294400.0,8.6051,8.6051,8.5729,8.5729,294400.0
2011-09-23 12:25:00,10.64,10.65,10.59,10.61,119200.0,8.5809,8.589,8.5406,8.5567,119200.0
2011-09-23 12:30:00,10.61,10.63,10.6,10.61,122400.0,8.5567,8.5729,8.5487,8.5567,122400.0
2011-09-23 12:35:00,10.61,10.62,10.57,10.58,147400.0,8.5567,8.5648,8.5245,8.5326,147400.0
2011-09-23 12:40:00,10.59,10.59,10.54,10.55,72800.0,8.5406,8.5406,8.5003,8.5084,72800.0
2011-09-23 12:45:00,10.55,10.63,10.54,10.59,374400.0,8.5084,8.5729,8.5003,8.5406,374400.0
2011-09-23 12:50:00,10.58,10.65,10.58,10.61,225200.0,8.5326,8.589,8.5326,8.5567,225200.0
2011-09-23 12:55:00,10.61,10.62,10.57,10.57,141500.0,8.5567,8.5648,8.5245,8.5245,141500.0
2011-09-23 13:00:00,10.58,10.62,10.57,10.6,107200.0,8.5326,8.5648,8.5245,8.5487,107200.0
2011-09-23 13:05:00,10.6,10.61,10.56,10.56,105700.0,8.5487,8.5567,8.5164,8.5164,105700.0
2011-09-23 13:10:00,10.57,10.61,10.56,10.59,142600.0,8.5245,8.5567,8.5164,8.5406,142600.0
2011-09-23 13:15:00,10.59,10.6,10.53,10.54,250400.0,8.5406,8.5487,8.4922,8.5003,250400.0
2011-09-23 13:20:00,10.54,10.55,10.53,10.54,58500.0,8.5003,8.5084,8.4922,8.5003,58500.0
2011-09-23 13:25:00,10.55,10.58,10.54,10.56,129700.0,8.5084,8.5326,8.5003,8.5164,129700.0
2011-09-23 13:30:00,10.55,10.61,10.55,10.58,222400.0,8.5084,8.5567,8.5084,8.5326,222400.0
2011-09-23 13:35:00,10.57,10.59,10.57,10.57,95300.0,8.5245,8.5406,8.5245,8.5245,95300.0
2011-09-23 13:40:00,10.58,10.63,10.57,10.62,137400.0,8.5326,8.5729,8.5245,8.5648,137400.0
2011-09-23 13:45:00,10.62,10.64,10.6,10.64,186700.0,8.5648,8.5809,8.5487,8.5809,186700.0
2011-09-23 13:50:00,10.64,10.64,10.62,10.63,111900.0,8.5809,8.5809,8.5648,8.5729,111900.0
2011-09-23 13:55:00,10.62,10.67,10.62,10.66,103400.0,8.5648,8.6051,8.5648,8.5971,103400.0
2011-09-23 14:00:00,10.67,10.7,10.66,10.68,130500.0,8.6051,8.6293,8.5971,8.6132,130500.0
2011-09-23 14:05:00,10.68,10.69,10.65,10.67,122900.0,8.6132,8.6213,8.589,8.6051,122900.0
2011-09-23 14:10:00,10.66,10.66,10.62,10.64,149700.0,8.5971,8.5971,8.5648,8.5809,149700.0
2011-09-23 14:15:00,10.62,10.63,10.61,10.63,67600.0,8.5648,8.5729,8.5567,8.5729,67600.0
2011-09-23 14:20:00,10.62,10.63,10.58,10.58,117400.0,8.5648,8.5729,8.5326,8.5326,117400.0
2011-09-23 14:25:00,10.58,10.59,10.56,10.57,290100.0,8.5326,8.5406,8.5164,8.5245,290100.0
2011-09-23 14:30:00,10.57,10.61,10.57,10.6,167000.0,8.5245,8.5567,8.5245,8.5487,167000.0
2011-09-23 14:35:00,10.6,10.63,10.59,10.6,158300.0,8.5487,8.5729,8.5406,8.5487,158300.0
2011-09-23 14:40:00,10.6,10.61,10.59,10.6,185300.0,8.5487,8.5567,8.5406,8.5487,185300.0
2011-09-23 14:45:00,10.6,10.6,10.55,10.57,157400.0,8.5487,8.5487,8.5084,8.5245,157400.0
2011-09-23 14:50:00,10.56,10.57,10.55,10.57,135900.0,8.5164,8.5245,8.5084,8.5245,135900.0
2011-09-23 14:55:00,10.57,10.57,10.52,10.52,142400.0,8.5245,8.5245,8.4842,8.4842,142400.0
2011-09-23 15:00:00,10.53,10.58,10.52,10.56,153500.0,8.4922,8.5326,8.4842,8.5164,153500.0
2011-09-23 15:05:00,10.56,10.57,10.52,10.55,137700.0,8.5164,8.5245,8.4842,8.5084,137700.0
2011-09-23 15:10:00,10.55,10.59,10.54,10.58,151800.0,8.5084,8.5406,8.5003,8.5326,151800.0
2011-09-23 15:15:00,10.59,10.59,10.55,10.56,105100.0,8.5406,8.5406,8.5084,8.5164,105100.0
2011-09-23 15:20:00,10.56,10.6,10.56,10.6,136000.0,8.5164,8.5487,8.5164,8.5487,136000.0
2011-09-23 15:25:00,10.6,10.62,10.59,10.61,207300.0,8.5487,8.5648,8.5406,8.5567,207300.0
2011-09-23 15:30:00,10.62,10.62,10.58,10.59,148600.0,8.5648,8.5648,8.5326,8.5406,148600.0
2011-09-23 15:35:00,10.58,10.61,10.58,10.6,206100.0,8.5326,8.5567,8.5326,8.5487,206100.0
2011-09-23 15:40:00,10.6,10.6,10.55,10.59,216700.0,8.5487,8.5487,8.5084,8.5406,216700.0
2011-09-23 15:45:00,10.58,10.59,10.55,10.55,336400.0,8.5326,8.5406,8.5084,8.5084,336400.0
2011-09-23 15:50:00,10.55,10.57,10.54,10.56,223000.0,8.5084,8.5245,8.5003,8.5164,223000.0
2011-09-23 15:55:00,10.57,10.6,10.56,10.58,794000.0,8.5245,8.5487,8.5164,8.5326,794000.0
2011-09-26 09:30:00,10.65,10.68,10.52,10.54,407200.0,8.589,8.6132,8.4842,8.5003,407200.0
2011-09-26 09:35:00,10.53,10.56,10.46,10.47,275000.0,8.4922,8.5164,8.4358,8.4438,275000.0
2011-09-26 09:40:00,10.47,10.6,10.45,10.59,211800.0,8.4438,8.5487,8.4277,8.5406,211800.0
2011-09-26 09:45:00,10.59,10.6,10.53,10.59,234500.0,8.5406,8.5487,8.4922,8.5406,234500.0
2011-09-26 09:50:00,10.59,10.59,10.51,10.53,249400.0,8.5406,8.5406,8.4761,8.4922,249400.0
2011-09-26 09:55:00,10.52,10.53,10.44,10.44,113900.0,8.4842,8.4922,8.4196,8.4196,113900.0
2011-09-26 10:00:00,10.44,10.49,10.4,10.43,342100.0,8.4196,8.46,8.3874,8.4116,342100.0
2011-09-26 10:05:00,10.43,10.44,10.35,10.37,333700.0,8.4116,8.4196,8.3471,8.3632,333700.0
2011-09-26 10:10:00,10.37,10.38,10.32,10.34,248100.0,8.3632,8.3713,8.3229,8.339,248100.0
2011-09-26 10:15:00,10.34,10.36,10.31,10.35,208100.0,8.339,8.3551,8.3148,8.3471,208100.0
2011-09-26 10:20:00,10.35,10.4,10.33,10.4,404100.0,8.3471,8.3874,8.3309,8.3874,404100.0
2011-09-26 10:25:00,10.4,10.41,10.37,10.4,185200.0,8.3874,8.3955,8.3632,8.3874,185200.0
2011-09-26 10:30:00,10.41,10.41,10.32,10.32,228600.0,8.3955,8.3955,8.3229,8.3229,228600.0
2011-09-26 10:35:00,10.32,10.33,10.28,10.3,276900.0,8.3229,8.3309,8.2906,8.3067,276900.0
2011-09-26 10:40:00,10.31,10.36,10.29,10.36,276600.0,8.3148,8.3551,8.2987,8.3551,276600.0
2011-09-26 10:45:00,10.36,10.37,10.33,10.34,225200.0,8.3551,8.3632,8.3309,8.339,225200.0
2011-09-26 10:50:00,10.33,10.43,10.33,10.43,276100.0,8.3309,8.4116,8.3309,8.4116,276100.0
2011-09-26 10:55:00,10.43,10.45,10.41,10.43,333200.0,8.4116,8.4277,8.3955,8.4116,333200.0
2011-09-26 11:00:00,10.43,10.44,10.4,10.42,195700.0,8.4116,8.4196,8.3874,8.4035,195700.0
2011-09-26 11:05:00,10.42,10.45,10.42,10.43,131100.0,8.4035,8.4277,8.4035,8.4116,131100.0
2011-09-26 11:10:00,10.44,10.44,10.38,10.42,261500.0,8.4196,8.4196,8.3713,8.4035,261500.0
2011-09-26 11:15:00,10.42,10.44,10.4,10.42,145300.0,8.4035,8.4196,8.3874,8.4035,145300.0
2011-09-26 11:20:00,10.42,10.44,10.4,10.44,156600.0,8.4035,8.4196,8.3874,8.4196,156600.0
2011-09-26 11:25:00,10.44,10.47,10.42,10.45,151700.0,8.4196,8.4438,8.4035,8.4277,151700.0
2011-09-26 11:30:00,10.45,10.45,10.41,10.44,111300.0,8.4277,8.4277,8.3955,8.4196,111300.0
2011-09-26 11:35:00,10.43,10.46,10.41,10.44,141700.0,8.4116,8.4358,8.3955,8.4196,141700.0
2011-09-26 11:40:00,10.44,10.49,10.44,10.47,196900.0,8.4196,8.46,8.4196,8.4438,196900.0
2011-09-26 11:45:00,10.47,10.48,10.42,10.42,105600.0,8.4438,8.4519,8.4035,8.4035,105600.0
2011-09-26 11:50:00,10.43,10.45,10.41,10.45,234400.0,8.4116,8.4277,8.3955,8.4277,234400.0
2011-09-26 11:55:00,10.45,10.47,10.44,10.47,175300.0,8.4277,8.4438,8.4196,8.4438,175300.0
2011-09-26 12:00:00,10.46,10.47,10.43,10.44,88400.0,8.4358,8.4438,8.4116,8.4196,88400.0
2011-09-26 12:05:00,10.43,10.44,10.43,10.44,54700.0,8.4116,8.4196,8.4116,8.4196,54700.0
2011-09-26 12:10:00,10.44,10.44,10.4,10.42,115100.0,8.4196,8.4196,8.3874,8.4035,115100.0
2011-09-26 12:15:00,10.42,10.42,10.4,10.42,214500.0,8.4035,8.4035,8.3874,8.4035,214500.0
2011-09-26 12:20:00,10.41,10.43,10.4,10.4,263700.0,8.3955,8.4116,8.3874,8.3874,263700.0
2011-09-26 12:25:00,10.39,10.39,10.37,10.38,176100.0,8.3793,8.3793,8.3632,8.3713,176100.0
2011-09-26 12:30:00,10.37,10.41,10.37,10.41,141200.0,8.3632,8.3955,8.3632,8.3955,141200.0
2011-09-26 12:35:00,10.41,10.41,10.39,10.39,84700.0,8.3955,8.3955,8.3793,8.3793,84700.0
2011-09-26 12:40:00,10.4,10.4,10.35,10.35,257600.0,8.3874,8.3874,8.3471,8.3471,257600.0
2011-09-26 12:45:00,10.35,10.36,10.31,10.31,205800.0,8.3471,8.3551,8.3148,8.3148,205800.0
2011-09-26 12:50:00,10.32,10.34,10.31,10.34,142600.0,8.3229,8.339,8.3148,8.339,142600.0
2011-09-26 12:55:00,10.33,10.34,10.3,10.3,202000.0,8.3309,8.339,8.3067,8.3067,202000.0
2011-09-26 13:00:00,10.31,10.31,10.25,10.28,278300.0,8.3148,8.3148,8.2664,8.2906,278300.0
2011-09-26 13:05:00,10.28,10.32,10.26,10.3,194700.0,8.2906,8.3229,8.2745,8.3067,194700.0
2011-09-26 13:10:00,10.3,10.31,10.23,10.24,366200.0,8.3067,8.3148,8.2503,8.2584,366200.0
2011-09-26 13:15:00,10.24,10.27,10.24,10.26,128200.0,8.2584,8.2825,8.2584,8.2745,128200.0
2011-09-26 13:20:00,10.26,10.27,10.25,10.25,328200.0,8.2745,8.2825,8.2664,8.2664,328200.0
2011-09-26 13:25:00,10.25,10.26,10.25,10.26,37800.0,8.2664,8.2745,8.2664,8.2745,37800.0
2011-09-26 13:30:00,10.26,10.28,10.22,10.22,374400.0,8.2745,8.2906,8.2422,8.2422,374400.0
2011-09-26 13:35:00,10.23,10.26,10.2,10.25,340300.0,8.2503,8.2745,8.2261,8.2664,340300.0
2011-09-26 13:40:00,10.25,10.27,10.22,10.22,136700.0,8.2664,8.2825,8.2422,8.2422,136700.0
2011-09-26 13:45:00,10.22,10.24,10.21,10.21,209500.0,8.2422,8.2584,8.2342,8.2342,209500.0
2011-09-26 13:50:00,10.21,10.25,10.21,10.25,162700.0,8.2342,8.2664,8.2342,8.2664,162700.0
2011-09-26 13:55:00,10.25,10.27,10.25,10.26,115900.0,8.2664,8.2825,8.2664,8.2745,115900.0
2011-09-26 14:00:00,10.26,10.32,10.25,10.32,239600.0,8.2745,8.3229,8.2664,8.3229,239600.0
2011-09-26 14:05:00,10.31,10.34,10.29,10.3,210800.0,8.3148,8.339,8.2987,8.3067,210800.0
2011-09-26 14:10:00,10.3,10.33,10.29,10.29,101400.0,8.3067,8.3309,8.2987,8.2987,101400.0
2011-09-26 14:15:00,10.29,10.32,10.29,10.3,313300.0,8.2987,8.3229,8.2987,8.3067,313300.0
2011-09-26 14:20:00,10.3,10.31,10.28,10.29,234300.0,8.3067,8.3148,8.2906,8.2987,234300.0
2011-09-26 14:25:00,10.29,10.31,10.28,10.29,240000.0,8.2987,8.3148,8.2906,8.2987,240000.0
2011-09-26 14:30:00,10.29,10.31,10.27,10.3,369300.0,8.2987,8.3148,8.2825,8.3067,369300.0
2011-09-26 14:35:00,10.29,10.31,10.27,10.28,318100.0,8.2987,8.3148,8.2825,8.2906,318100.0
2011-09-26 14:40:00,10.27,10.3,10.25,10.27,409500.0,8.2825,8.3067,8.2664,8.2825,409500.0
2011-09-26 14:45:00,10.26,10.3,10.26,10.27,159400.0,8.2745,8.3067,8.2745,8.2825,159400.0
2011-09-26 14:50:00,10.28,10.28,10.26,10.26,194000.0,8.2906,8.2906,8.2745,8.2745,194000.0
2011-09-26 14:55:00,10.27,10.29,10.26,10.28,273700.0,8.2825,8.2987,8.2745,8.2906,273700.0
2011-09-26 15:00:00,10.27,10.31,10.27,10.29,735900.0,8.2825,8.3148,8.2825,8.2987,735900.0
2011-09-26 15:05:00,10.29,10.3,10.27,10.28,101900.0,8.2987,8.3067,8.2825,8.2906,101900.0
2011-09-26 15:10:00,10.28,10.31,10.27,10.3,411300.0,8.2906,8.3148,8.2825,8.3067,411300.0
2011-09-26 15:15:00,10.3,10.31,10.28,10.3,430500.0,8.3067,8.3148,8.2906,8.3067,430500.0
2011-09-26 15:20:00,10.31,10.31,10.29,10.3,412700.0,8.3148,8.3148,8.2987,8.3067,412700.0
2011-09-26 15:25:00,10.3,10.31,10.29,10.3,246000.0,8.3067,8.3148,8.2987,8.3067,246000.0
2011-09-26 15:30:00,10.3,10.31,10.29,10.29,472700.0,8.3067,8.3148,8.2987,8.2987,472700.0
2011-09-26 15:35:00,10.3,10.34,10.29,10.33,878300.0,8.3067,8.339,8.2987,8.3309,878300.0
2011-09-26 15:40:00,10.34,10.34,10.32,10.33,575400.0,8.339,8.339,8.3229,8.3309,575400.0
2011-09-26 15:45:00,10.32,10.34,10.32,10.32,545000.0,8.3229,8.339,8.3229,8.3229,545000.0
2011-09-26 15:50:00,10.33,10.33,10.31,10.32,869300.0,8.3309,8.3309,8.3148,8.3229,869300.0
2011-09-26 15:55:00,10.32,10.41,10.31,10.39,2920700.0,8.3229,8.3955,8.3148,8.3793,2920700.0
2011-09-27 09:30:00,10.58,10.71,10.53,10.53,490200.0,8.5326,8.6374,8.4922,8.4922,490200.0
2011-09-27 09:35:00,10.53,10.55,10.5,10.55,365500.0,8.4922,8.5084,8.468,8.5084,365500.0
2011-09-27 09:40:00,10.55,10.6,10.55,10.57,665500.0,8.5084,8.5487,8.5084,8.5245,665500.0
2011-09-27 09:45:00,10.56,10.59,10.56,10.58,199800.0,8.5164,8.5406,8.5164,8.5326,199800.0
2011-09-27 09:50:00,10.58,10.67,10.58,10.65,503400.0,8.5326,8.6051,8.5326,8.589,503400.0
2011-09-27 09:55:00,10.65,10.67,10.65,10.67,416700.0,8.589,8.6051,8.589,8.6051,416700.0
2011-09-27 10:00:00,10.66,10.7,10.65,10.67,668900.0,8.5971,8.6293,8.589,8.6051,668900.0
2011-09-27 10:05:00,10.67,10.72,10.67,10.7,413800.0,8.6051,8.6455,8.6051,8.6293,413800.0
2011-09-27 10:10:00,10.71,10.78,10.7,10.74,611900.0,8.6374,8.6938,8.6293,8.6616,611900.0
2011-09-27 10:15:00,10.74,10.78,10.74,10.77,356500.0,8.6616,8.6938,8.6616,8.6858,356500.0
2011-09-27 10:20:00,10.77,10.81,10.75,10.8,517000.0,8.6858,8.718,8.6697,8.71,517000.0
2011-09-27 10:25:00,10.8,10.81,10.78,10.79,242200.0,8.71,8.718,8.6938,8.7019,242200.0
2011-09-27 10:30:00,10.79,10.82,10.78,10.79,146800.0,8.7019,8.7261,8.6938,8.7019,146800.0
2011-09-27 10:35:00,10.79,10.83,10.78,10.79,303800.0,8.7019,8.7342,8.6938,8.7019,303800.0
2011-09-27 10:40:00,10.79,10.84,10.79,10.81,215000.0,8.7019,8.7422,8.7019,8.718,215000.0
2011-09-27 10:45:00,10.81,10.88,10.81,10.87,511300.0,8.718,8.7745,8.718,8.7664,511300.0
2011-09-27 10:50:00,10.87,10.88,10.85,10.86,384800.0,8.7664,8.7745,8.7503,8.7584,384800.0
2011-09-27 10:55:00,10.86,10.92,10.84,10.9,329000.0,8.7584,8.8068,8.7422,8.7906,329000.0
2011-09-27 11:00:00,10.9,10.91,10.87,10.88,396600.0,8.7906,8.7987,8.7664,8.7745,396600.0
2011-09-27 11:05:00,10.88,10.92,10.87,10.9,231700.0,8.7745,8.8068,8.7664,8.7906,231700.0
2011-09-27 11:10:00,10.91,10.93,10.89,10.9,238200.0,8.7987,8.8148,8.7826,8.7906,238200.0
2011-09-27 11:15:00,10.89,10.93,10.89,10.93,206300.0,8.7826,8.8148,8.7826,8.8148,206300.0
2011-09-27 11:20:00,10.94,10.94,10.91,10.91,243500.0,8.8229,8.8229,8.7987,8.7987,243500.0
2011-09-27 11:25:00,10.92,10.94,10.88,10.9,432900.0,8.8068,8.8229,8.7745,8.7906,432900.0
2011-09-27 11:30:00,10.9,10.92,10.88,10.92,126300.0,8.7906,8.8068,8.7745,8.8068,126300.0
2011-09-27 11:35:00,10.92,10.92,10.89,10.9,146500.0,8.8068,8.8068,8.7826,8.7906,146500.0
2011-09-27 11:40:00,10.9,10.9,10.88,10.88,118900.0,8.7906,8.7906,8.7745,8.7745,118900.0
2011-09-27 11:45:00,10.88,10.89,10.87,10.88,65500.0,8.7745,8.7826,8.7664,8.7745,65500.0
2011-09-27 11:50:00,10.88,10.9,10.87,10.9,152500.0,8.7745,8.7906,8.7664,8.7906,152500.0
2011-09-27 11:55:00,10.9,10.93,10.89,10.89,230500.0,8.7906,8.8148,8.7826,8.7826,230500.0
2011-09-27 12:00:00,10.9,10.93,10.89,10.93,139600.0,8.7906,8.8148,8.7826,8.8148,139600.0
2011-09-27 12:05:00,10.93,10.97,10.92,10.97,118100.0,8.8148,8.8471,8.8068,8.8471,118100.0
2011-09-27 12:10:00,10.97,11.0,10.96,10.97,177500.0,8.8471,8.8713,8.839,8.8471,177500.0
2011-09-27 12:15:00,10.98,10.99,10.97,10.99,83400.0,8.8551,8.8632,8.8471,8.8632,83400.0
2011-09-27 12:20:00,10.98,11.0,10.98,10.99,253300.0,8.8551,8.8713,8.8551,8.8632,253300.0
2011-09-27 12:25:00,10.98,10.99,10.98,10.98,46000.0,8.8551,8.8632,8.8551,8.8551,46000.0
2011-09-27 12:30:00,10.99,10.99,10.96,10.97,223600.0,8.8632,8.8632,8.839,8.8471,223600.0
2011-09-27 12:35:00,10.97,10.98,10.97,10.97,162800.0,8.8471,8.8551,8.8471,8.8471,162800.0
2011-09-27 12:40:00,10.98,10.98,10.96,10.96,127100.0,8.8551,8.8551,8.839,8.839,127100.0
2011-09-27 12:45:00,10.96,10.99,10.96,10.99,160600.0,8.839,8.8632,8.839,8.8632,160600.0
2011-09-27 12:50:00,10.99,11.01,10.98,11.01,104700.0,8.8632,8.8793,8.8551,8.8793,104700.0
2011-09-27 12:55:00,11.01,11.02,10.97,11.0,433300.0,8.8793,8.8874,8.8471,8.8713,433300.0
2011-09-27 13:00:00,11.0,11.0,10.98,11.0,117700.0,8.8713,8.8713,8.8551,8.8713,117700.0
2011-09-27 13:05:00,11.0,11.01,10.99,11.0,91400.0,8.8713,8.8793,8.8632,8.8713,91400.0
2011-09-27 13:10:00,11.0,11.01,10.99,11.0,191400.0,8.8713,8.8793,8.8632,8.8713,191400.0
2011-09-27 13:15:00,11.01,11.01,10.98,11.0,241700.0,8.8793,8.8793,8.8551,8.8713,241700.0
2011-09-27 13:20:00,11.0,11.01,10.99,11.01,100800.0,8.8713,8.8793,8.8632,8.8793,100800.0
2011-09-27 13:25:00,11.0,11.02,10.99,11.01,141300.0,8.8713,8.8874,8.8632,8.8793,141300.0
2011-09-27 13:30:00,11.01,11.01,10.99,10.99,134400.0,8.8793,8.8793,8.8632,8.8632,134400.0
2011-09-27 13:35:00,11.0,11.04,10.99,11.03,113800.0,8.8713,8.9035,8.8632,8.8955,113800.0
2011-09-27 13:40:00,11.03,11.03,11.0,11.01,80100.0,8.8955,8.8955,8.8713,8.8793,80100.0
2011-09-27 13:45:00,11.01,11.05,11.01,11.04,112500.0,8.8793,8.9116,8.8793,8.9035,112500.0
2011-09-27 13:50:00,11.04,11.06,11.04,11.06,152100.0,8.9035,8.9197,8.9035,8.9197,152100.0
2011-09-27 13:55:00,11.06,11.06,11.05,11.06,55400.0,8.9197,8.9197,8.9116,8.9197,55400.0
2011-09-27 14:00:00,11.05,11.07,11.05,11.07,86100.0,8.9116,8.9277,8.9116,8.9277,86100.0
2011-09-27 14:05:00,11.07,11.08,11.06,11.07,175900.0,8.9277,8.9358,8.9197,8.9277,175900.0
2011-09-27 14:10:00,11.06,11.11,11.06,11.09,227100.0,8.9197,8.96,8.9197,8.9439,227100.0
2011-09-27 14:15:00,11.1,11.1,11.07,11.08,166900.0,8.9519,8.9519,8.9277,8.9358,166900.0
2011-09-27 14:20:00,11.09,11.09,11.06,11.06,175300.0,8.9439,8.9439,8.9197,8.9197,175300.0
2011-09-27 14:25:00,11.07,11.07,11.06,11.07,69000.0,8.9277,8.9277,8.9197,8.9277,69000.0
2011-09-27 14:30:00,11.07,11.09,11.06,11.09,128700.0,8.9277,8.9439,8.9197,8.9439,128700.0
2011-09-27 14:35:00,11.09,11.09,11.06,11.06,247500.0,8.9439,8.9439,8.9197,8.9197,247500.0
2011-09-27 14:40:00,11.07,11.07,11.04,11.04,403300.0,8.9277,8.9277,8.9035,8.9035,403300.0
2011-09-27 14:45:00,11.04,11.04,11.02,11.04,182500.0,8.9035,8.9035,8.8874,8.9035,182500.0
2011-09-27 14:50:00,11.04,11.05,11.01,11.02,333000.0,8.9035,8.9116,8.8793,8.8874,333000.0
2011-09-27 14:55:00,11.02,11.02,10.98,10.99,248900.0,8.8874,8.8874,8.8551,8.8632,248900.0
2011-09-27 15:00:00,10.99,10.99,10.94,10.94,269900.0,8.8632,8.8632,8.8229,8.8229,269900.0
2011-09-27 15:05:00,10.94,10.94,10.88,10.91,413100.0,8.8229,8.8229,8.7745,8.7987,413100.0
2011-09-27 15:10:00,10.91,10.91,10.87,10.89,636200.0,8.7987,8.7987,8.7664,8.7826,636200.0
2011-09-27 15:15:00,10.88,10.91,10.88,10.88,397200.0,8.7745,8.7987,8.7745,8.7745,397200.0
2011-09-27 15:20:00,10.88,10.89,10.82,10.85,454400.0,8.7745,8.7826,8.7261,8.7503,454400.0
2011-09-27 15:25:00,10.86,10.86,10.8,10.83,361900.0,8.7584,8.7584,8.71,8.7342,361900.0
2011-09-27 15:30:00,10.84,10.86,10.81,10.84,481600.0,8.7422,8.7584,8.718,8.7422,481600.0
2011-09-27 15:35:00,10.84,10.84,10.79,10.8,499100.0,8.7422,8.7422,8.7019,8.71,499100.0
2011-09-27 15:40:00,10.79,10.81,10.75,10.79,417600.0,8.7019,8.718,8.6697,8.7019,417600.0
2011-09-27 15:45:00,10.79,10.79,10.75,10.75,937100.0,8.7019,8.7019,8.6697,8.6697,937100.0
2011-09-27 15:50:00,10.76,10.78,10.75,10.76,571000.0,8.6777,8.6938,8.6697,8.6777,571000.0
2011-09-27 15:55:00,10.76,10.81,10.75,10.79,1995600.0,8.6777,8.718,8.6697,8.7019,1995600.0
2011-09-28 09:30:00,10.87,10.89,10.83,10.85,303000.0,8.7664,8.7826,8.7342,8.7503,303000.0
2011-09-28 09:35:00,10.85,10.88,10.77,10.88,318400.0,8.7503,8.7745,8.6858,8.7745,318400.0
2011-09-28 09:40:00,10.88,10.93,10.84,10.91,265300.0,8.7745,8.8148,8.7422,8.7987,265300.0
2011-09-28 09:45:00,10.9,10.92,10.85,10.88,250200.0,8.7906,8.8068,8.7503,8.7745,250200.0
2011-09-28 09:50:00,10.88,10.91,10.87,10.89,124700.0,8.7745,8.7987,8.7664,8.7826,124700.0
2011-09-28 09:55:00,10.88,10.89,10.85,10.86,67700.0,8.7745,8.7826,8.7503,8.7584,67700.0
2011-09-28 10:00:00,10.86,10.86,10.81,10.85,130200.0,8.7584,8.7584,8.718,8.7503,130200.0
2011-09-28 10:05:00,10.84,10.85,10.79,10.79,260200.0,8.7422,8.7503,8.7019,8.7019,260200.0
2011-09-28 10:10:00,10.79,10.81,10.76,10.79,127400.0,8.7019,8.718,8.6777,8.7019,127400.0
2011-09-28 10:15:00,10.79,10.8,10.74,10.76,488000.0,8.7019,8.71,8.6616,8.6777,488000.0
2011-09-28 10:20:00,10.76,10.79,10.75,10.75,221300.0,8.6777,8.7019,8.6697,8.6697,221300.0
2011-09-28 10:25:00,10.75,10.77,10.74,10.76,249700.0,8.6697,8.6858,8.6616,8.6777,249700.0
2011-09-28 10:30:00,10.75,10.76,10.73,10.75,693100.0,8.6697,8.6777,8.6535,8.6697,693100.0
2011-09-28 10:35:00,10.75,10.78,10.73,10.74,317300.0,8.6697,8.6938,8.6535,8.6616,317300.0
2011-09-28 10:40:00,10.74,10.8,10.74,10.78,236900.0,8.6616,8.71,8.6616,8.6938,236900.0
2011-09-28 10:45:00,10.78,10.79,10.75,10.79,158600.0,8.6938,8.7019,8.6697,8.7019,158600.0
2011-09-28 10:50:00,10.79,10.82,10.79,10.81,256200.0,8.7019,8.7261,8.7019,8.718,256200.0
2011-09-28 10:55:00,10.81,10.82,10.78,10.79,105900.0,8.718,8.7261,8.6938,8.7019,105900.0
2011-09-28 11:00:00,10.79,10.83,10.76,10.78,204300.0,8.7019,8.7342,8.6777,8.6938,204300.0
2011-09-28 11:05:00,10.78,10.78,10.74,10.76,126300.0,8.6938,8.6938,8.6616,8.6777,126300.0
2011-09-28 11:10:00,10.76,10.81,10.74,10.78,220500.0,8.6777,8.718,8.6616,8.6938,220500.0
2011-09-28 11:15:00,10.78,10.8,10.76,10.76,136800.0,8.6938,8.71,8.6777,8.6777,136800.0
2011-09-28 11:20:00,10.76,10.77,10.74,10.77,94700.0,8.6777,8.6858,8.6616,8.6858,94700.0
2011-09-28 11:25:00,10.77,10.78,10.75,10.75,60200.0,8.6858,8.6938,8.6697,8.6697,60200.0
2011-09-28 11:30:00,10.76,10.77,10.73,10.74,301600.0,8.6777,8.6858,8.6535,8.6616,301600.0
2011-09-28 11:35:00,10.74,10.81,10.74,10.8,210500.0,8.6616,8.718,8.6616,8.71,210500.0
2011-09-28 11:40:00,10.8,10.81,10.77,10.8,141100.0,8.71,8.718,8.6858,8.71,141100.0
2011-09-28 11:45:00,10.79,10.81,10.78,10.79,74400.0,8.7019,8.718,8.6938,8.7019,74400.0
2011-09-28 11:50:00,10.78,10.82,10.78,10.82,95500.0,8.6938,8.7261,8.6938,8.7261,95500.0
2011-09-28 11:55:00,10.82,10.82,10.8,10.8,63700.0,8.7261,8.7261,8.71,8.71,63700.0
2011-09-28 12:00:00,10.8,10.82,10.77,10.79,127200.0,8.71,8.7261,8.6858,8.7019,127200.0
2011-09-28 12:05:00,10.79,10.8,10.75,10.75,92600.0,8.7019,8.71,8.6697,8.6697,92600.0
2011-09-28 12:10:00,10.75,10.76,10.74,10.75,90000.0,8.6697,8.6777,8.6616,8.6697,90000.0
2011-09-28 12:15:00,10.74,10.75,10.72,10.72,188800.0,8.6616,8.6697,8.6455,8.6455,188800.0
2011-09-28 12:20:00,10.72,10.77,10.72,10.75,90900.0,8.6455,8.6858,8.6455,8.6697,90900.0
2011-09-28 12:25:00,10.74,10.78,10.74,10.77,218500.0,8.6616,8.6938,8.6616,8.6858,218500.0
2011-09-28 12:30:00,10.77,10.77,10.74,10.75,128300.0,8.6858,8.6858,8.6616,8.6697,128300.0
2011-09-28 12:35:00,10.75,10.76,10.73,10.75,121400.0,8.6697,8.6777,8.6535,8.6697,121400.0
2011-09-28 12:40:00,10.75,10.75,10.73,10.74,284900.0,8.6697,8.6697,8.6535,8.6616,284900.0
2011-09-28 12:45:00,10.74,10.75,10.74,10.74,36900.0,8.6616,8.6697,8.6616,8.6616,36900.0
2011-09-28 12:50:00,10.75,10.75,10.74,10.75,107200.0,8.6697,8.6697,8.6616,8.6697,107200.0
2011-09-28 12:55:00,10.74,10.8,10.74,10.78,206500.0,8.6616,8.71,8.6616,8.6938,206500.0
2011-09-28 13:00:00,10.78,10.78,10.75,10.75,93200.0,8.6938,8.6938,8.6697,8.6697,93200.0
2011-09-28 13:05:00,10.75,10.77,10.74,10.74,87600.0,8.6697,8.6858,8.6616,8.6616,87600.0
2011-09-28 13:10:00,10.75,10.75,10.74,10.74,126500.0,8.6697,8.6697,8.6616,8.6616,126500.0
2011-09-28 13:15:00,10.75,10.75,10.74,10.74,105800.0,8.6697,8.6697,8.6616,8.6616,105800.0
2011-09-28 13:20:00,10.74,10.75,10.74,10.75,151100.0,8.6616,8.6697,8.6616,8.6697,151100.0
2011-09-28 13:25:00,10.74,10.75,10.72,10.73,314900.0,8.6616,8.6697,8.6455,8.6535,314900.0
2011-09-28 13:30:00,10.73,10.74,10.7,10.7,137500.0,8.6535,8.6616,8.6293,8.6293,137500.0
2011-09-28 13:35:00,10.7,10.74,10.7,10.7,153800.0,8.6293,8.6616,8.6293,8.6293,153800.0
2011-09-28 13:40:00,10.7,10.72,10.7,10.72,142100.0,8.6293,8.6455,8.6293,8.6455,142100.0
2011-09-28 13:45:00,10.71,10.73,10.69,10.71,254900.0,8.6374,8.6535,8.6213,8.6374,254900.0
2011-09-28 13:50:00,10.7,10.72,10.7,10.7,141200.0,8.6293,8.6455,8.6293,8.6293,141200.0
2011-09-28 13:55:00,10.7,10.71,10.69,10.7,422600.0,8.6293,8.6374,8.6213,8.6293,422600.0
2011-09-28 14:00:00,10.7,10.71,10.68,10.68,366600.0,8.6293,8.6374,8.6132,8.6132,366600.0
2011-09-28 14:05:00,10.68,10.69,10.65,10.69,198000.0,8.6132,8.6213,8.589,8.6213,198000.0
2011-09-28 14:10:00,10.69,10.7,10.67,10.7,148900.0,8.6213,8.6293,8.6051,8.6293,148900.0
2011-09-28 14:15:00,10.7,10.75,10.68,10.74,321300.0,8.6293,8.6697,8.6132,8.6616,321300.0
2011-09-28 14:20:00,10.74,10.74,10.71,10.74,171500.0,8.6616,8.6616,8.6374,8.6616,171500.0
2011-09-28 14:25:00,10.73,10.74,10.68,10.68,277000.0,8.6535,8.6616,8.6132,8.6132,277000.0
2011-09-28 14:30:00,10.68,10.7,10.67,10.7,238900.0,8.6132,8.6293,8.6051,8.6293,238900.0
2011-09-28 14:35:00,10.7,10.7,10.68,10.69,113100.0,8.6293,8.6293,8.6132,8.6213,113100.0
2011-09-28 14:40:00,10.69,10.7,10.69,10.7,73400.0,8.6213,8.6293,8.6213,8.6293,73400.0
2011-09-28 14:45:00,10.69,10.7,10.67,10.68,319800.0,8.6213,8.6293,8.6051,8.6132,319800.0
2011-09-28 14:50:00,10.69,10.71,10.68,10.71,224700.0,8.6213,8.6374,8.6132,8.6374,224700.0
2011-09-28 14:55:00,10.7,10.73,10.7,10.71,169100.0,8.6293,8.6535,8.6293,8.6374,169100.0
2011-09-28 15:00:00,10.71,10.74,10.7,10.72,194600.0,8.6374,8.6616,8.6293,8.6455,194600.0
2011-09-28 15:05:00,10.72,10.73,10.7,10.72,109500.0,8.6455,8.6535,8.6293,8.6455,109500.0
2011-09-28 15:10:00,10.71,10.76,10.71,10.75,238200.0,8.6374,8.6777,8.6374,8.6697,238200.0
2011-09-28 15:15:00,10.75,10.75,10.7,10.71,190700.0,8.6697,8.6697,8.6293,8.6374,190700.0
2011-09-28 15:20:00,10.71,10.73,10.7,10.72,184700.0,8.6374,8.6535,8.6293,8.6455,184700.0
2011-09-28 15:25:00,10.71,10.73,10.67,10.68,187300.0,8.6374,8.6535,8.6051,8.6132,187300.0
2011-09-28 15:30:00,10.68,10.68,10.64,10.64,440500.0,8.6132,8.6132,8.5809,8.5809,440500.0
2011-09-28 15:35:00,10.64,10.64,10.58,10.6,407200.0,8.5809,8.5809,8.5326,8.5487,407200.0
2011-09-28 15:40:00,10.6,10.63,10.59,10.61,267800.0,8.5487,8.5729,8.5406,8.5567,267800.0
2011-09-28 15:45:00,10.61,10.62,10.55,10.57,492000.0,8.5567,8.5648,8.5084,8.5245,492000.0
2011-09-28 15:50:00,10.57,10.61,10.57,10.59,763700.0,8.5245,8.5567,8.5245,8.5406,763700.0
2011-09-28 15:55:00,10.59,10.61,10.58,10.6,1255500.0,8.5406,8.5567,8.5326,8.5487,1255500.0
2011-09-29 09:30:00,10.78,10.81,10.69,10.71,341700.0,8.6938,8.718,8.6213,8.6374,341700.0
2011-09-29 09:35:00,10.71,10.77,10.69,10.71,286500.0,8.6374,8.6858,8.6213,8.6374,286500.0
2011-09-29 09:40:00,10.71,10.8,10.71,10.79,193000.0,8.6374,8.71,8.6374,8.7019,193000.0
2011-09-29 09:45:00,10.8,10.8,10.75,10.79,315400.0,8.71,8.71,8.6697,8.7019,315400.0
2011-09-29 09:50:00,10.78,10.81,10.74,10.74,230200.0,8.6938,8.718,8.6616,8.6616,230200.0
2011-09-29 09:55:00,10.74,10.75,10.68,10.71,373100.0,8.6616,8.6697,8.6132,8.6374,373100.0
2011-09-29 10:00:00,10.71,10.75,10.69,10.7,265700.0,8.6374,8.6697,8.6213,8.6293,265700.0
2011-09-29 10:05:00,10.71,10.73,10.7,10.7,248400.0,8.6374,8.6535,8.6293,8.6293,248400.0
2011-09-29 10:10:00,10.71,10.75,10.7,10.74,105500.0,8.6374,8.6697,8.6293,8.6616,105500.0
2011-09-29 10:15:00,10.75,10.75,10.68,10.72,367400.0,8.6697,8.6697,8.6132,8.6455,367400.0
2011-09-29 10:20:00,10.73,10.73,10.68,10.69,222000.0,8.6535,8.6535,8.6132,8.6213,222000.0
2011-09-29 10:25:00,10.69,10.72,10.67,10.67,487800.0,8.6213,8.6455,8.6051,8.6051,487800.0
2011-09-29 10:30:00,10.67,10.68,10.65,10.66,277200.0,8.6051,8.6132,8.589,8.5971,277200.0
2011-09-29 10:35:00,10.66,10.7,10.66,10.68,238400.0,8.5971,8.6293,8.5971,8.6132,238400.0
2011-09-29 10:40:00,10.67,10.68,10.65,10.66,458500.0,8.6051,8.6132,8.589,8.5971,458500.0
2011-09-29 10:45:00,10.66,10.66,10.63,10.65,372500.0,8.5971,8.5971,8.5729,8.589,372500.0
2011-09-29 10:50:00,10.65,10.65,10.6,10.6,409400.0,8.589,8.589,8.5487,8.5487,409400.0
2011-09-29 10:55:00,10.6,10.64,10.59,10.62,297600.0,8.5487,8.5809,8.5406,8.5648,297600.0
2011-09-29 11:00:00,10.63,10.65,10.62,10.63,305700.0,8.5729,8.589,8.5648,8.5729,305700.0
2011-09-29 11:05:00,10.63,10.65,10.62,10.65,303300.0,8.5729,8.589,8.5648,8.589,303300.0
2011-09-29 11:10:00,10.65,10.68,10.63,10.66,197800.0,8.589,8.6132,8.5729,8.5971,197800.0
2011-09-29 11:15:00,10.67,10.68,10.64,10.65,236800.0,8.6051,8.6132,8.5809,8.589,236800.0
2011-09-29 11:20:00,10.65,10.66,10.64,10.64,122400.0,8.589,8.5971,8.5809,8.5809,122400.0
2011-09-29 11:25:00,10.63,10.7,10.63,10.69,89400.0,8.5729,8.6293,8.5729,8.6213,89400.0
2011-09-29 11:30:00,10.69,10.69,10.67,10.67,63100.0,8.6213,8.6213,8.6051,8.6051,63100.0
2011-09-29 11:35:00,10.67,10.71,10.67,10.67,121600.0,8.6051,8.6374,8.6051,8.6051,121600.0
2011-09-29 11:40:00,10.67,10.69,10.66,10.69,93700.0,8.6051,8.6213,8.5971,8.6213,93700.0
2011-09-29 11:45:00,10.69,10.72,10.68,10.71,127500.0,8.6213,8.6455,8.6132,8.6374,127500.0
2011-09-29 11:50:00,10.71,10.73,10.69,10.7,126500.0,8.6374,8.6535,8.6213,8.6293,126500.0
2011-09-29 11:55:00,10.69,10.71,10.67,10.69,129600.0,8.6213,8.6374,8.6051,8.6213,129600.0
2011-09-29 12:00:00,10.69,10.73,10.68,10.71,191500.0,8.6213,8.6535,8.6132,8.6374,191500.0
2011-09-29 12:05:00,10.71,10.71,10.66,10.67,206200.0,8.6374,8.6374,8.5971,8.6051,206200.0
2011-09-29 12:10:00,10.67,10.69,10.66,10.67,124000.0,8.6051,8.6213,8.5971,8.6051,124000.0
2011-09-29 12:15:00,10.67,10.69,10.67,10.68,108400.0,8.6051,8.6213,8.6051,8.6132,108400.0
2011-09-29 12:20:00,10.68,10.71,10.67,10.7,151900.0,8.6132,8.6374,8.6051,8.6293,151900.0
2011-09-29 12:25:00,10.71,10.71,10.68,10.7,147600.0,8.6374,8.6374,8.6132,8.6293,147600.0
2011-09-29 12:30:00,10.7,10.7,10.65,10.66,225000.0,8.6293,8.6293,8.589,8.5971,225000.0
2011-09-29 12:35:00,10.66,10.67,10.63,10.64,261900.0,8.5971,8.6051,8.5729,8.5809,261900.0
2011-09-29 12:40:00,10.65,10.65,10.61,10.62,173200.0,8.589,8.589,8.5567,8.5648,173200.0
2011-09-29 12:45:00,10.62,10.64,10.61,10.63,140200.0,8.5648,8.5809,8.5567,8.5729,140200.0
2011-09-29 12:50:00,10.63,10.67,10.63,10.66,179200.0,8.5729,8.6051,8.5729,8.5971,179200.0
2011-09-29 12:55:00,10.66,10.66,10.62,10.62,149800.0,8.5971,8.5971,8.5648,8.5648,149800.0
2011-09-29 13:00:00,10.62,10.65,10.62,10.65,162500.0,8.5648,8.589,8.5648,8.589,162500.0
2011-09-29 13:05:00,10.65,10.68,10.64,10.64,183200.0,8.589,8.6132,8.5809,8.5809,183200.0
2011-09-29 13:10:00,10.65,10.67,10.64,10.66,105800.0,8.589,8.6051,8.5809,8.5971,105800.0
2011-09-29 13:15:00,10.65,10.68,10.64,10.66,260600.0,8.589,8.6132,8.5809,8.5971,260600.0
2011-09-29 13:20:00,10.66,10.67,10.65,10.66,181400.0,8.5971,8.6051,8.589,8.5971,181400.0
2011-09-29 13:25:00,10.65,10.67,10.64,10.65,487000.0,8.589,8.6051,8.5809,8.589,487000.0
2011-09-29 13:30:00,10.65,10.66,10.64,10.65,614400.0,8.589,8.5971,8.5809,8.589,614400.0
2011-09-29 13:35:00,10.66,10.66,10.55,10.55,247800.0,8.5971,8.5971,8.5084,8.5084,247800.0
2011-09-29 13:40:00,10.55,10.57,10.54,10.56,548900.0,8.5084,8.5245,8.5003,8.5164,548900.0
2011-09-29 13:45:00,10.56,10.58,10.54,10.55,352400.0,8.5164,8.5326,8.5003,8.5084,352400.0
2011-09-29 13:50:00,10.55,10.58,10.55,10.57,101500.0,8.5084,8.5326,8.5084,8.5245,101500.0
2011-09-29 13:55:00,10.58,10.59,10.56,10.56,99300.0,8.5326,8.5406,8.5164,8.5164,99300.0
2011-09-29 14:00:00,10.57,10.57,10.5,10.51,304300.0,8.5245,8.5245,8.468,8.4761,304300.0
2011-09-29 14:05:00,10.5,10.52,10.49,10.49,642200.0,8.468,8.4842,8.46,8.46,642200.0
2011-09-29 14:10:00,10.49,10.49,10.45,10.45,347800.0,8.46,8.46,8.4277,8.4277,347800.0
2011-09-29 14:15:00,10.45,10.49,10.45,10.46,187300.0,8.4277,8.46,8.4277,8.4358,187300.0
2011-09-29 14:20:00,10.46,10.47,10.44,10.46,278700.0,8.4358,8.4438,8.4196,8.4358,278700.0
2011-09-29 14:25:00,10.46,10.52,10.46,10.5,435400.0,8.4358,8.4842,8.4358,8.468,435400.0
2011-09-29 14:30:00,10.5,10.51,10.49,10.5,510200.0,8.468,8.4761,8.46,8.468,510200.0
2011-09-29 14:35:00,10.5,10.53,10.49,10.5,273200.0,8.468,8.4922,8.46,8.468,273200.0
2011-09-29 14:40:00,10.49,10.51,10.45,10.46,353300.0,8.46,8.4761,8.4277,8.4358,353300.0
2011-09-29 14:45:00,10.45,10.46,10.42,10.42,327200.0,8.4277,8.4358,8.4035,8.4035,327200.0
2011-09-29 14:50:00,10.42,10.46,10.4,10.44,554800.0,8.4035,8.4358,8.3874,8.4196,554800.0
2011-09-29 14:55:00,10.44,10.47,10.44,10.45,220600.0,8.4196,8.4438,8.4196,8.4277,220600.0
2011-09-29 15:00:00,10.45,10.47,10.43,10.43,584200.0,8.4277,8.4438,8.4116,8.4116,584200.0
2011-09-29 15:05:00,10.43,10.48,10.43,10.46,323000.0,8.4116,8.4519,8.4116,8.4358,323000.0
2011-09-29 15:10:00,10.46,10.49,10.46,10.47,434600.0,8.4358,8.46,8.4358,8.4438,434600.0
2011-09-29 15:15:00,10.47,10.51,10.45,10.45,491600.0,8.4438,8.4761,8.4277,8.4277,491600.0
2011-09-29 15:20:00,10.46,10.48,10.44,10.47,339100.0,8.4358,8.4519,8.4196,8.4438,339100.0
2011-09-29 15:25:00,10.47,10.5,10.46,10.47,482200.0,8.4438,8.468,8.4358,8.4438,482200.0
2011-09-29 15:30:00,10.47,10.54,10.47,10.53,688600.0,8.4438,8.5003,8.4438,8.4922,688600.0
2011-09-29 15:35:00,10.53,10.58,10.53,10.58,400900.0,8.4922,8.5326,8.4922,8.5326,400900.0
2011-09-29 15:40:00,10.58,10.58,10.52,10.54,419100.0,8.5326,8.5326,8.4842,8.5003,419100.0
2011-09-29 15:45:00,10.55,10.6,10.54,10.58,612900.0,8.5084,8.5487,8.5003,8.5326,612900.0
2011-09-29 15:50:00,10.58,10.61,10.58,10.61,990300.0,8.5326,8.5567,8.5326,8.5567,990300.0
2011-09-29 15:55:00,10.6,10.63,10.59,10.62,1018400.0,8.5487,8.5729,8.5406,8.5648,1018400.0
2011-09-30 09:30:00,10.54,10.54,10.45,10.49,325300.0,8.5003,8.5003,8.4277,8.46,325300.0
2011-09-30 09:35:00,10.49,10.56,10.49,10.53,243600.0,8.46,8.5164,8.46,8.4922,243600.0
2011-09-30 09:40:00,10.53,10.61,10.52,10.54,342600.0,8.4922,8.5567,8.4842,8.5003,342600.0
2011-09-30 09:45:00,10.55,10.59,10.51,10.54,418100.0,8.5084,8.5406,8.4761,8.5003,418100.0
2011-09-30 09:50:00,10.54,10.59,10.53,10.54,193500.0,8.5003,8.5406,8.4922,8.5003,193500.0
2011-09-30 09:55:00,10.54,10.56,10.47,10.48,198900.0,8.5003,8.5164,8.4438,8.4519,198900.0
2011-09-30 10:00:00,10.48,10.55,10.47,10.51,300700.0,8.4519,8.5084,8.4438,8.4761,300700.0
2011-09-30 10:05:00,10.51,10.58,10.51,10.54,157300.0,8.4761,8.5326,8.4761,8.5003,157300.0
2011-09-30 10:10:00,10.54,10.57,10.53,10.56,162000.0,8.5003,8.5245,8.4922,8.5164,162000.0
2011-09-30 10:15:00,10.56,10.62,10.56,10.61,132500.0,8.5164,8.5648,8.5164,8.5567,132500.0
2011-09-30 10:20:00,10.62,10.66,10.61,10.62,379000.0,8.5648,8.5971,8.5567,8.5648,379000.0
2011-09-30 10:25:00,10.62,10.63,10.59,10.59,176100.0,8.5648,8.5729,8.5406,8.5406,176100.0
2011-09-30 10:30:00,10.59,10.6,10.56,10.56,149100.0,8.5406,8.5487,8.5164,8.5164,149100.0
2011-09-30 10:35:00,10.57,10.59,10.51,10.52,128700.0,8.5245,8.5406,8.4761,8.4842,128700.0
2011-09-30 10:40:00,10.51,10.54,10.5,10.53,253200.0,8.4761,8.5003,8.468,8.4922,253200.0
2011-09-30 10:45:00,10.53,10.54,10.49,10.5,336600.0,8.4922,8.5003,8.46,8.468,336600.0
2011-09-30 10:50:00,10.5,10.54,10.5,10.52,163600.0,8.468,8.5003,8.468,8.4842,163600.0
2011-09-30 10:55:00,10.52,10.56,10.47,10.47,678200.0,8.4842,8.5164,8.4438,8.4438,678200.0
2011-09-30 11:00:00,10.47,10.5,10.47,10.48,273400.0,8.4438,8.468,8.4438,8.4519,273400.0
2011-09-30 11:05:00,10.48,10.53,10.47,10.51,380400.0,8.4519,8.4922,8.4438,8.4761,380400.0
2011-09-30 11:10:00,10.51,10.55,10.5,10.54,165000.0,8.4761,8.5084,8.468,8.5003,165000.0
2011-09-30 11:15:00,10.54,10.57,10.53,10.57,295400.0,8.5003,8.5245,8.4922,8.5245,295400.0
2011-09-30 11:20:00,10.57,10.61,10.56,10.6,705000.0,8.5245,8.5567,8.5164,8.5487,705000.0
2011-09-30 11:25:00,10.61,10.61,10.57,10.58,113900.0,8.5567,8.5567,8.5245,8.5326,113900.0
2011-09-30 11:30:00,10.59,10.65,10.58,10.64,170100.0,8.5406,8.589,8.5326,8.5809,170100.0
2011-09-30 11:35:00,10.64,10.66,10.62,10.63,141800.0,8.5809,8.5971,8.5648,8.5729,141800.0
2011-09-30 11:40:00,10.63,10.65,10.6,10.62,92900.0,8.5729,8.589,8.5487,8.5648,92900.0
2011-09-30 11:45:00,10.63,10.63,10.59,10.62,100700.0,8.5729,8.5729,8.5406,8.5648,100700.0
2011-09-30 11:50:00,10.62,10.63,10.56,10.57,112600.0,8.5648,8.5729,8.5164,8.5245,112600.0
2011-09-30 11:55:00,10.58,10.59,10.56,10.58,76800.0,8.5326,8.5406,8.5164,8.5326,76800.0
2011-09-30 12:00:00,10.58,10.59,10.56,10.57,92800.0,8.5326,8.5406,8.5164,8.5245,92800.0
2011-09-30 12:05:00,10.58,10.59,10.54,10.54,86400.0,8.5326,8.5406,8.5003,8.5003,86400.0
2011-09-30 12:10:00,10.54,10.55,10.52,10.53,52900.0,8.5003,8.5084,8.4842,8.4922,52900.0
2011-09-30 12:15:00,10.54,10.54,10.51,10.52,57500.0,8.5003,8.5003,8.4761,8.4842,57500.0
2011-09-30 12:20:00,10.52,10.54,10.52,10.52,49900.0,8.4842,8.5003,8.4842,8.4842,49900.0
2011-09-30 12:25:00,10.53,10.53,10.51,10.52,69900.0,8.4922,8.4922,8.4761,8.4842,69900.0
2011-09-30 12:30:00,10.52,10.52,10.48,10.52,130200.0,8.4842,8.4842,8.4519,8.4842,130200.0
2011-09-30 12:35:00,10.51,10.53,10.48,10.52,119700.0,8.4761,8.4922,8.4519,8.4842,119700.0
2011-09-30 12:40:00,10.53,10.53,10.5,10.52,77900.0,8.4922,8.4922,8.468,8.4842,77900.0
2011-09-30 12:45:00,10.52,10.53,10.51,10.52,481500.0,8.4842,8.4922,8.4761,8.4842,481500.0
2011-09-30 12:50:00,10.52,10.53,10.52,10.53,17100.0,8.4842,8.4922,8.4842,8.4922,17100.0
2011-09-30 12:55:00,10.53,10.53,10.48,10.5,77300.0,8.4922,8.4922,8.4519,8.468,77300.0
2011-09-30 13:00:00,10.49,10.49,10.45,10.49,184100.0,8.46,8.46,8.4277,8.46,184100.0
2011-09-30 13:05:00,10.48,10.51,10.48,10.51,57700.0,8.4519,8.4761,8.4519,8.4761,57700.0
2011-09-30 13:10:00,10.51,10.53,10.5,10.52,87300.0,8.4761,8.4922,8.468,8.4842,87300.0
2011-09-30 13:15:00,10.53,10.54,10.5,10.53,130800.0,8.4922,8.5003,8.468,8.4922,130800.0
2011-09-30 13:20:00,10.54,10.54,10.51,10.52,36500.0,8.5003,8.5003,8.4761,8.4842,36500.0
2011-09-30 13:25:00,10.52,10.54,10.5,10.51,120900.0,8.4842,8.5003,8.468,8.4761,120900.0
2011-09-30 13:30:00,10.51,10.54,10.5,10.54,88200.0,8.4761,8.5003,8.468,8.5003,88200.0
2011-09-30 13:35:00,10.53,10.55,10.53,10.53,31300.0,8.4922,8.5084,8.4922,8.4922,31300.0
2011-09-30 13:40:00,10.53,10.54,10.49,10.5,74500.0,8.4922,8.5003,8.46,8.468,74500.0
2011-09-30 13:45:00,10.49,10.52,10.49,10.49,124900.0,8.46,8.4842,8.46,8.46,124900.0
2011-09-30 13:50:00,10.5,10.51,10.49,10.5,27700.0,8.468,8.4761,8.46,8.468,27700.0
2011-09-30 13:55:00,10.5,10.5,10.49,10.5,19900.0,8.468,8.468,8.46,8.468,19900.0
2011-09-30 14:00:00,10.49,10.51,10.47,10.5,204300.0,8.46,8.4761,8.4438,8.468,204300.0
2011-09-30 14:05:00,10.5,10.5,10.45,10.46,97100.0,8.468,8.468,8.4277,8.4358,97100.0
2011-09-30 14:10:00,10.45,10.49,10.43,10.47,195300.0,8.4277,8.46,8.4116,8.4438,195300.0
2011-09-30 14:15:00,10.47,10.5,10.46,10.46,138600.0,8.4438,8.468,8.4358,8.4358,138600.0
2011-09-30 14:20:00,10.47,10.47,10.44,10.44,223800.0,8.4438,8.4438,8.4196,8.4196,223800.0
2011-09-30 14:25:00,10.45,10.46,10.41,10.45,319600.0,8.4277,8.4358,8.3955,8.4277,319600.0
2011-09-30 14:30:00,10.44,10.46,10.44,10.45,136200.0,8.4196,8.4358,8.4196,8.4277,136200.0
2011-09-30 14:35:00,10.44,10.45,10.41,10.44,125000.0,8.4196,8.4277,8.3955,8.4196,125000.0
2011-09-30 14:40:00,10.44,10.47,10.44,10.46,76000.0,8.4196,8.4438,8.4196,8.4358,76000.0
2011-09-30 14:45:00,10.46,10.46,10.44,10.45,56500.0,8.4358,8.4358,8.4196,8.4277,56500.0
2011-09-30 14:50:00,10.46,10.46,10.41,10.44,199700.0,8.4358,8.4358,8.3955,8.4196,199700.0
2011-09-30 14:55:00,10.44,10.49,10.44,10.46,274800.0,8.4196,8.46,8.4196,8.4358,274800.0
2011-09-30 15:00:00,10.46,10.47,10.44,10.45,160700.0,8.4358,8.4438,8.4196,8.4277,160700.0
2011-09-30 15:05:00,10.46,10.5,10.44,10.48,319800.0,8.4358,8.468,8.4196,8.4519,319800.0
2011-09-30 15:10:00,10.49,10.49,10.45,10.46,74000.0,8.46,8.46,8.4277,8.4358,74000.0
2011-09-30 15:15:00,10.45,10.47,10.44,10.46,107600.0,8.4277,8.4438,8.4196,8.4358,107600.0
2011-09-30 15:20:00,10.46,10.48,10.44,10.44,154600.0,8.4358,8.4519,8.4196,8.4196,154600.0
2011-09-30 15:25:00,10.43,10.45,10.42,10.42,168700.0,8.4116,8.4277,8.4035,8.4035,168700.0
2011-09-30 15:30:00,10.42,10.44,10.4,10.42,327200.0,8.4035,8.4196,8.3874,8.4035,327200.0
2011-09-30 15:35:00,10.41,10.43,10.4,10.41,287400.0,8.3955,8.4116,8.3874,8.3955,287400.0
2011-09-30 15:40:00,10.42,10.47,10.41,10.45,199200.0,8.4035,8.4438,8.3955,8.4277,199200.0
2011-09-30 15:45:00,10.45,10.45,10.4,10.41,235600.0,8.4277,8.4277,8.3874,8.3955,235600.0
2011-09-30 15:50:00,10.4,10.41,10.35,10.38,610900.0,8.3874,8.3955,8.3471,8.3713,610900.0
2011-09-30 15:55:00,10.38,10.39,10.35,10.35,1297000.0,8.3713,8.3793,8.3471,8.3471,1297000.0
2011-10-03 09:30:00,10.25,10.31,10.22,10.23,298100.0,8.2664,8.3148,8.2422,8.2503,298100.0
2011-10-03 09:35:00,10.24,10.26,10.22,10.25,245200.0,8.2584,8.2745,8.2422,8.2664,245200.0
2011-10-03 09:40:00,10.26,10.35,10.25,10.3,168300.0,8.2745,8.3471,8.2664,8.3067,168300.0
2011-10-03 09:45:00,10.3,10.36,10.3,10.36,283100.0,8.3067,8.3551,8.3067,8.3551,283100.0
2011-10-03 09:50:00,10.35,10.36,10.27,10.27,224000.0,8.3471,8.3551,8.2825,8.2825,224000.0
2011-10-03 09:55:00,10.27,10.28,10.26,10.27,128900.0,8.2825,8.2906,8.2745,8.2825,128900.0
2011-10-03 10:00:00,10.27,10.37,10.27,10.33,442800.0,8.2825,8.3632,8.2825,8.3309,442800.0
2011-10-03 10:05:00,10.33,10.42,10.32,10.41,421400.0,8.3309,8.4035,8.3229,8.3955,421400.0
2011-10-03 10:10:00,10.41,10.42,10.38,10.41,272300.0,8.3955,8.4035,8.3713,8.3955,272300.0
2011-10-03 10:15:00,10.4,10.41,10.38,10.38,166700.0,8.3874,8.3955,8.3713,8.3713,166700.0
2011-10-03 10:20:00,10.39,10.39,10.34,10.35,308200.0,8.3793,8.3793,8.339,8.3471,308200.0
2011-10-03 10:25:00,10.35,10.37,10.34,10.36,283300.0,8.3471,8.3632,8.339,8.3551,283300.0
2011-10-03 10:30:00,10.37,10.37,10.34,10.34,216900.0,8.3632,8.3632,8.339,8.339,216900.0
2011-10-03 10:35:00,10.35,10.36,10.33,10.36,311600.0,8.3471,8.3551,8.3309,8.3551,311600.0
2011-10-03 10:40:00,10.36,10.36,10.3,10.32,222100.0,8.3551,8.3551,8.3067,8.3229,222100.0
2011-10-03 10:45:00,10.32,10.33,10.3,10.31,111600.0,8.3229,8.3309,8.3067,8.3148,111600.0
2011-10-03 10:50:00,10.31,10.32,10.25,10.26,269300.0,8.3148,8.3229,8.2664,8.2745,269300.0
2011-10-03 10:55:00,10.28,10.28,10.2,10.2,423100.0,8.2906,8.2906,8.2261,8.2261,423100.0
2011-10-03 11:00:00,10.2,10.2,10.17,10.19,531900.0,8.2261,8.2261,8.2019,8.218,531900.0
2011-10-03 11:05:00,10.18,10.21,10.14,10.21,442300.0,8.21,8.2342,8.1777,8.2342,442300.0
2011-10-03 11:10:00,10.21,10.22,10.17,10.18,364600.0,8.2342,8.2422,8.2019,8.21,364600.0
2011-10-03 11:15:00,10.18,10.23,10.17,10.19,440000.0,8.21,8.2503,8.2019,8.218,440000.0
2011-10-03 11:20:00,10.2,10.22,10.16,10.17,331000.0,8.2261,8.2422,8.1938,8.2019,331000.0
2011-10-03 11:25:00,10.17,10.2,10.15,10.19,232700.0,8.2019,8.2261,8.1858,8.218,232700.0
2011-10-03 11:30:00,10.18,10.22,10.17,10.2,145100.0,8.21,8.2422,8.2019,8.2261,145100.0
2011-10-03 11:35:00,10.2,10.2,10.16,10.18,160800.0,8.2261,8.2261,8.1938,8.21,160800.0
2011-10-03 11:40:00,10.17,10.18,10.13,10.13,127200.0,8.2019,8.21,8.1696,8.1696,127200.0
2011-10-03 11:45:00,10.13,10.16,10.12,10.13,272900.0,8.1696,8.1938,8.1616,8.1696,272900.0
2011-10-03 11:50:00,10.13,10.17,10.13,10.17,193400.0,8.1696,8.2019,8.1696,8.2019,193400.0
2011-10-03 11:55:00,10.17,10.17,10.15,10.16,156700.0,8.2019,8.2019,8.1858,8.1938,156700.0
2011-10-03 12:00:00,10.16,10.17,10.14,10.15,184600.0,8.1938,8.2019,8.1777,8.1858,184600.0
2011-10-03 12:05:00,10.16,10.17,10.14,10.15,183000.0,8.1938,8.2019,8.1777,8.1858,183000.0
2011-10-03 12:10:00,10.15,10.16,10.13,10.13,221700.0,8.1858,8.1938,8.1696,8.1696,221700.0
2011-10-03 12:15:00,10.14,10.15,10.13,10.15,134300.0,8.1777,8.1858,8.1696,8.1858,134300.0
2011-10-03 12:20:00,10.15,10.16,10.14,10.16,103600.0,8.1858,8.1938,8.1777,8.1938,103600.0
2011-10-03 12:25:00,10.16,10.16,10.15,10.15,52900.0,8.1938,8.1938,8.1858,8.1858,52900.0
2011-10-03 12:30:00,10.15,10.16,10.11,10.12,161100.0,8.1858,8.1938,8.1535,8.1616,161100.0
2011-10-03 12:35:00,10.11,10.12,10.09,10.09,234700.0,8.1535,8.1616,8.1374,8.1374,234700.0
2011-10-03 12:40:00,10.1,10.1,10.06,10.07,199200.0,8.1454,8.1454,8.1132,8.1212,199200.0
2011-10-03 12:45:00,10.07,10.08,10.04,10.05,203600.0,8.1212,8.1293,8.0971,8.1051,203600.0
2011-10-03 12:50:00,10.05,10.05,10.01,10.01,388900.0,8.1051,8.1051,8.0729,8.0729,388900.0
2011-10-03 12:55:00,10.01,10.03,10.01,10.03,138500.0,8.0729,8.089,8.0729,8.089,138500.0
2011-10-03 13:00:00,10.03,10.03,10.0,10.0,228600.0,8.089,8.089,8.0648,8.0648,228600.0
2011-10-03 13:05:00,10.0,10.01,10.0,10.01,116700.0,8.0648,8.0729,8.0648,8.0729,116700.0
2011-10-03 13:10:00,10.0,10.02,10.0,10.01,179000.0,8.0648,8.0809,8.0648,8.0729,179000.0
2011-10-03 13:15:00,10.0,10.01,9.97,10.01,561900.0,8.0648,8.0729,8.0406,8.0729,561900.0
2011-10-03 13:20:00,10.01,10.01,10.0,10.01,53000.0,8.0729,8.0729,8.0648,8.0729,53000.0
2011-10-03 13:25:00,10.0,10.02,10.0,10.02,218900.0,8.0648,8.0809,8.0648,8.0809,218900.0
2011-10-03 13:30:00,10.02,10.03,10.0,10.0,182300.0,8.0809,8.089,8.0648,8.0648,182300.0
2011-10-03 13:35:00,10.0,10.01,9.96,9.97,297500.0,8.0648,8.0729,8.0325,8.0406,297500.0
2011-10-03 13:40:00,9.97,10.01,9.97,10.0,334300.0,8.0406,8.0729,8.0406,8.0648,334300.0
2011-10-03 13:45:00,10.0,10.02,9.97,9.99,230700.0,8.0648,8.0809,8.0406,8.0567,230700.0
2011-10-03 13:50:00,9.99,10.01,9.97,9.99,302100.0,8.0567,8.0729,8.0406,8.0567,302100.0
2011-10-03 13:55:00,9.99,10.01,9.97,10.0,328500.0,8.0567,8.0729,8.0406,8.0648,328500.0
2011-10-03 14:00:00,10.01,10.01,9.97,10.0,191000.0,8.0729,8.0729,8.0406,8.0648,191000.0
2011-10-03 14:05:00,9.99,10.02,9.99,10.0,234800.0,8.0567,8.0809,8.0567,8.0648,234800.0
2011-10-03 14:10:00,10.0,10.02,9.98,10.01,269100.0,8.0648,8.0809,8.0487,8.0729,269100.0
2011-10-03 14:15:00,10.0,10.01,9.98,9.99,335800.0,8.0648,8.0729,8.0487,8.0567,335800.0
2011-10-03 14:20:00,9.99,10.01,9.98,10.0,274100.0,8.0567,8.0729,8.0487,8.0648,274100.0
2011-10-03 14:25:00,10.0,10.02,9.98,9.99,330000.0,8.0648,8.0809,8.0487,8.0567,330000.0
2011-10-03 14:30:00,9.99,10.01,9.97,9.99,222300.0,8.0567,8.0729,8.0406,8.0567,222300.0
2011-10-03 14:35:00,9.99,10.0,9.98,9.99,181600.0,8.0567,8.0648,8.0487,8.0567,181600.0
2011-10-03 14:40:00,9.99,9.99,9.96,9.96,295300.0,8.0567,8.0567,8.0325,8.0325,295300.0
2011-10-03 14:45:00,9.96,9.97,9.91,9.91,322800.0,8.0325,8.0406,7.9922,7.9922,322800.0
2011-10-03 14:50:00,9.92,9.93,9.9,9.92,307200.0,8.0003,8.0083,7.9841,8.0003,307200.0
2011-10-03 14:55:00,9.92,9.93,9.9,9.93,241700.0,8.0003,8.0083,7.9841,8.0083,241700.0
2011-10-03 15:00:00,9.93,9.95,9.92,9.95,251900.0,8.0083,8.0245,8.0003,8.0245,251900.0
2011-10-03 15:05:00,9.94,9.98,9.94,9.96,226000.0,8.0164,8.0487,8.0164,8.0325,226000.0
2011-10-03 15:10:00,9.96,9.96,9.92,9.93,311100.0,8.0325,8.0325,8.0003,8.0083,311100.0
2011-10-03 15:15:00,9.92,9.95,9.91,9.94,241100.0,8.0003,8.0245,7.9922,8.0164,241100.0
2011-10-03 15:20:00,9.93,9.94,9.9,9.91,318500.0,8.0083,8.0164,7.9841,7.9922,318500.0
2011-10-03 15:25:00,9.91,9.93,9.9,9.91,299300.0,7.9922,8.0083,7.9841,7.9922,299300.0
2011-10-03 15:30:00,9.91,9.93,9.9,9.93,456200.0,7.9922,8.0083,7.9841,8.0083,456200.0
2011-10-03 15:35:00,9.93,9.97,9.92,9.95,440200.0,8.0083,8.0406,8.0003,8.0245,440200.0
2011-10-03 15:40:00,9.95,9.95,9.9,9.93,470500.0,8.0245,8.0245,7.9841,8.0083,470500.0
2011-10-03 15:45:00,9.93,9.99,9.92,9.97,539000.0,8.0083,8.0567,8.0003,8.0406,539000.0
2011-10-03 15:50:00,9.97,9.97,9.92,9.93,800200.0,8.0406,8.0406,8.0003,8.0083,800200.0
2011-10-03 15:55:00,9.92,9.93,9.85,9.85,1634100.0,8.0003,8.0083,7.9438,7.9438,1634100.0
2011-10-04 09:30:00,9.7,9.87,9.7,9.85,582700.0,7.8229,7.96,7.8229,7.9438,582700.0
2011-10-04 09:35:00,9.84,9.9,9.82,9.84,356900.0,7.9358,7.9841,7.9196,7.9358,356900.0
2011-10-04 09:40:00,9.83,9.86,9.77,9.79,304700.0,7.9277,7.9519,7.8793,7.8954,304700.0
2011-10-04 09:45:00,9.79,9.82,9.77,9.79,188900.0,7.8954,7.9196,7.8793,7.8954,188900.0
2011-10-04 09:50:00,9.8,9.8,9.76,9.8,140100.0,7.9035,7.9035,7.8712,7.9035,140100.0
2011-10-04 09:55:00,9.8,9.84,9.77,9.83,564800.0,7.9035,7.9358,7.8793,7.9277,564800.0
2011-10-04 10:00:00,9.83,9.87,9.8,9.8,331300.0,7.9277,7.96,7.9035,7.9035,331300.0
2011-10-04 10:05:00,9.8,9.86,9.77,9.85,447400.0,7.9035,7.9519,7.8793,7.9438,447400.0
2011-10-04 10:10:00,9.86,9.89,9.84,9.87,332600.0,7.9519,7.9761,7.9358,7.96,332600.0
2011-10-04 10:15:00,9.86,9.98,9.86,9.95,432900.0,7.9519,8.0487,7.9519,8.0245,432900.0
2011-10-04 10:20:00,9.96,9.96,9.84,9.85,225500.0,8.0325,8.0325,7.9358,7.9438,225500.0
2011-10-04 10:25:00,9.84,9.92,9.84,9.91,460600.0,7.9358,8.0003,7.9358,7.9922,460600.0
2011-10-04 10:30:00,9.92,9.96,9.89,9.92,690000.0,8.0003,8.0325,7.9761,8.0003,690000.0
2011-10-04 10:35:00,9.92,9.97,9.91,9.97,366200.0,8.0003,8.0406,7.9922,8.0406,366200.0
2011-10-04 10:40:00,9.97,10.04,9.96,10.04,411100.0,8.0406,8.0971,8.0325,8.0971,411100.0
2011-10-04 10:45:00,10.04,10.07,10.01,10.07,340000.0,8.0971,8.1212,8.0729,8.1212,340000.0
2011-10-04 10:50:00,10.07,10.08,10.02,10.04,365600.0,8.1212,8.1293,8.0809,8.0971,365600.0
2011-10-04 10:55:00,10.04,10.12,10.03,10.11,617200.0,8.0971,8.1616,8.089,8.1535,617200.0
2011-10-04 11:00:00,10.11,10.14,10.1,10.13,151600.0,8.1535,8.1777,8.1454,8.1696,151600.0
2011-10-04 11:05:00,10.13,10.17,10.12,10.15,539400.0,8.1696,8.2019,8.1616,8.1858,539400.0
2011-10-04 11:10:00,10.15,10.2,10.15,10.17,270100.0,8.1858,8.2261,8.1858,8.2019,270100.0
2011-10-04 11:15:00,10.17,10.18,10.13,10.14,202500.0,8.2019,8.21,8.1696,8.1777,202500.0
2011-10-04 11:20:00,10.13,10.15,10.08,10.08,199100.0,8.1696,8.1858,8.1293,8.1293,199100.0
2011-10-04 11:25:00,10.09,10.09,10.06,10.07,155200.0,8.1374,8.1374,8.1132,8.1212,155200.0
2011-10-04 11:30:00,10.07,10.08,10.02,10.04,173500.0,8.1212,8.1293,8.0809,8.0971,173500.0
2011-10-04 11:35:00,10.04,10.04,10.01,10.02,199300.0,8.0971,8.0971,8.0729,8.0809,199300.0
2011-10-04 11:40:00,10.02,10.07,10.02,10.05,173600.0,8.0809,8.1212,8.0809,8.1051,173600.0
2011-10-04 11:45:00,10.05,10.08,10.03,10.06,232200.0,8.1051,8.1293,8.089,8.1132,232200.0
2011-10-04 11:50:00,10.07,10.12,10.07,10.11,245200.0,8.1212,8.1616,8.1212,8.1535,245200.0
2011-10-04 11:55:00,10.11,10.13,10.08,10.12,203100.0,8.1535,8.1696,8.1293,8.1616,203100.0
2011-10-04 12:00:00,10.12,10.16,10.12,10.16,224500.0,8.1616,8.1938,8.1616,8.1938,224500.0
2011-10-04 12:05:00,10.17,10.2,10.14,10.16,434500.0,8.2019,8.2261,8.1777,8.1938,434500.0
2011-10-04 12:10:00,10.16,10.16,10.12,10.16,204100.0,8.1938,8.1938,8.1616,8.1938,204100.0
2011-10-04 12:15:00,10.16,10.17,10.11,10.13,167400.0,8.1938,8.2019,8.1535,8.1696,167400.0
2011-10-04 12:20:00,10.13,10.17,10.13,10.13,239800.0,8.1696,8.2019,8.1696,8.1696,239800.0
2011-10-04 12:25:00,10.14,10.14,10.1,10.1,113700.0,8.1777,8.1777,8.1454,8.1454,113700.0
2011-10-04 12:30:00,10.11,10.12,10.1,10.11,81900.0,8.1535,8.1616,8.1454,8.1535,81900.0
2011-10-04 12:35:00,10.11,10.15,10.1,10.13,183100.0,8.1535,8.1858,8.1454,8.1696,183100.0
2011-10-04 12:40:00,10.12,10.13,10.1,10.13,92800.0,8.1616,8.1696,8.1454,8.1696,92800.0
2011-10-04 12:45:00,10.13,10.13,10.1,10.1,74600.0,8.1696,8.1696,8.1454,8.1454,74600.0
2011-10-04 12:50:00,10.11,10.12,10.08,10.09,158800.0,8.1535,8.1616,8.1293,8.1374,158800.0
2011-10-04 12:55:00,10.1,10.1,10.04,10.05,175600.0,8.1454,8.1454,8.0971,8.1051,175600.0
2011-10-04 13:00:00,10.05,10.08,10.04,10.05,237800.0,8.1051,8.1293,8.0971,8.1051,237800.0
2011-10-04 13:05:00,10.05,10.07,10.01,10.05,213800.0,8.1051,8.1212,8.0729,8.1051,213800.0
2011-10-04 13:10:00,10.05,10.06,10.02,10.04,273900.0,8.1051,8.1132,8.0809,8.0971,273900.0
2011-10-04 13:15:00,10.05,10.07,10.04,10.05,97100.0,8.1051,8.1212,8.0971,8.1051,97100.0
2011-10-04 13:20:00,10.05,10.07,10.03,10.06,138500.0,8.1051,8.1212,8.089,8.1132,138500.0
2011-10-04 13:25:00,10.06,10.07,10.03,10.05,162500.0,8.1132,8.1212,8.089,8.1051,162500.0
2011-10-04 13:30:00,10.05,10.07,10.04,10.04,129600.0,8.1051,8.1212,8.0971,8.0971,129600.0
2011-10-04 13:35:00,10.04,10.06,9.98,9.99,179600.0,8.0971,8.1132,8.0487,8.0567,179600.0
2011-10-04 13:40:00,9.98,9.99,9.94,9.95,155700.0,8.0487,8.0567,8.0164,8.0245,155700.0
2011-10-04 13:45:00,9.96,10.0,9.95,9.99,143600.0,8.0325,8.0648,8.0245,8.0567,143600.0
2011-10-04 13:50:00,10.0,10.0,9.95,9.96,142300.0,8.0648,8.0648,8.0245,8.0325,142300.0
2011-10-04 13:55:00,9.95,9.96,9.91,9.91,261900.0,8.0245,8.0325,7.9922,7.9922,261900.0
2011-10-04 14:00:00,9.91,9.97,9.91,9.93,273000.0,7.9922,8.0406,7.9922,8.0083,273000.0
2011-10-04 14:05:00,9.94,9.97,9.9,9.9,211200.0,8.0164,8.0406,7.9841,7.9841,211200.0
2011-10-04 14:10:00,9.91,9.92,9.86,9.89,233400.0,7.9922,8.0003,7.9519,7.9761,233400.0
2011-10-04 14:15:00,9.89,9.9,9.85,9.86,244300.0,7.9761,7.9841,7.9438,7.9519,244300.0
2011-10-04 14:20:00,9.85,9.88,9.82,9.87,176600.0,7.9438,7.968,7.9196,7.96,176600.0
2011-10-04 14:25:00,9.87,9.9,9.86,9.89,144000.0,7.96,7.9841,7.9519,7.9761,144000.0
2011-10-04 14:30:00,9.89,9.94,9.89,9.94,170900.0,7.9761,8.0164,7.9761,8.0164,170900.0
2011-10-04 14:35:00,9.94,9.95,9.9,9.91,156400.0,8.0164,8.0245,7.9841,7.9922,156400.0
2011-10-04 14:40:00,9.91,9.91,9.85,9.89,142000.0,7.9922,7.9922,7.9438,7.9761,142000.0
2011-10-04 14:45:00,9.88,9.9,9.85,9.87,210000.0,7.968,7.9841,7.9438,7.96,210000.0
2011-10-04 14:50:00,9.88,9.88,9.81,9.83,256400.0,7.968,7.968,7.9116,7.9277,256400.0
2011-10-04 14:55:00,9.83,9.85,9.82,9.82,169900.0,7.9277,7.9438,7.9196,7.9196,169900.0
2011-10-04 15:00:00,9.82,9.88,9.82,9.85,227100.0,7.9196,7.968,7.9196,7.9438,227100.0
2011-10-04 15:05:00,9.85,9.86,9.79,9.79,191900.0,7.9438,7.9519,7.8954,7.8954,191900.0
2011-10-04 15:10:00,9.8,9.83,9.78,9.82,184300.0,7.9035,7.9277,7.8874,7.9196,184300.0
2011-10-04 15:15:00,9.81,9.85,9.8,9.85,141700.0,7.9116,7.9438,7.9035,7.9438,141700.0
2011-10-04 15:20:00,9.84,9.91,9.83,9.89,251900.0,7.9358,7.9922,7.9277,7.9761,251900.0
2011-10-04 15:25:00,9.89,9.98,9.88,9.96,337800.0,7.9761,8.0487,7.968,8.0325,337800.0
2011-10-04 15:30:00,9.96,10.03,9.95,9.99,537500.0,8.0325,8.089,8.0245,8.0567,537500.0
2011-10-04 15:35:00,9.99,10.05,9.97,10.03,424700.0,8.0567,8.1051,8.0406,8.089,424700.0
2011-10-04 15:40:00,10.03,10.12,10.0,10.11,515100.0,8.089,8.1616,8.0648,8.1535,515100.0
2011-10-04 15:45:00,10.1,10.17,10.06,10.16,576200.0,8.1454,8.2019,8.1132,8.1938,576200.0
2011-10-04 15:50:00,10.16,10.18,10.13,10.18,687000.0,8.1938,8.21,8.1696,8.21,687000.0
2011-10-04 15:55:00,10.18,10.27,10.16,10.26,1204100.0,8.21,8.2825,8.1938,8.2745,1204100.0
2011-10-05 09:30:00,10.26,10.26,10.1,10.14,339300.0,8.2745,8.2745,8.1454,8.1777,339300.0
2011-10-05 09:35:00,10.14,10.17,10.08,10.16,256100.0,8.1777,8.2019,8.1293,8.1938,256100.0
2011-10-05 09:40:00,10.17,10.24,10.15,10.2,368100.0,8.2019,8.2584,8.1858,8.2261,368100.0
2011-10-05 09:45:00,10.19,10.2,10.15,10.2,252500.0,8.218,8.2261,8.1858,8.2261,252500.0
2011-10-05 09:50:00,10.2,10.24,10.2,10.24,325300.0,8.2261,8.2584,8.2261,8.2584,325300.0
2011-10-05 09:55:00,10.23,10.25,10.21,10.21,207300.0,8.2503,8.2664,8.2342,8.2342,207300.0
2011-10-05 10:00:00,10.21,10.34,10.2,10.31,603500.0,8.2342,8.339,8.2261,8.3148,603500.0
2011-10-05 10:05:00,10.31,10.33,10.26,10.26,209300.0,8.3148,8.3309,8.2745,8.2745,209300.0
2011-10-05 10:10:00,10.27,10.3,10.24,10.3,165400.0,8.2825,8.3067,8.2584,8.3067,165400.0
2011-10-05 10:15:00,10.3,10.31,10.26,10.29,197000.0,8.3067,8.3148,8.2745,8.2987,197000.0
2011-10-05 10:20:00,10.29,10.36,10.27,10.32,437200.0,8.2987,8.3551,8.2825,8.3229,437200.0
2011-10-05 10:25:00,10.32,10.32,10.26,10.27,332100.0,8.3229,8.3229,8.2745,8.2825,332100.0
2011-10-05 10:30:00,10.27,10.3,10.26,10.3,238000.0,8.2825,8.3067,8.2745,8.3067,238000.0
2011-10-05 10:35:00,10.3,10.36,10.3,10.35,301100.0,8.3067,8.3551,8.3067,8.3471,301100.0
2011-10-05 10:40:00,10.35,10.4,10.35,10.4,151700.0,8.3471,8.3874,8.3471,8.3874,151700.0
2011-10-05 10:45:00,10.4,10.43,10.38,10.43,353000.0,8.3874,8.4116,8.3713,8.4116,353000.0
2011-10-05 10:50:00,10.43,10.49,10.42,10.49,198100.0,8.4116,8.46,8.4035,8.46,198100.0
2011-10-05 10:55:00,10.49,10.49,10.46,10.47,191900.0,8.46,8.46,8.4358,8.4438,191900.0
2011-10-05 11:00:00,10.48,10.48,10.43,10.45,168500.0,8.4519,8.4519,8.4116,8.4277,168500.0
2011-10-05 11:05:00,10.44,10.46,10.42,10.44,207900.0,8.4196,8.4358,8.4035,8.4196,207900.0
2011-10-05 11:10:00,10.45,10.45,10.42,10.42,136600.0,8.4277,8.4277,8.4035,8.4035,136600.0
2011-10-05 11:15:00,10.42,10.42,10.39,10.42,138300.0,8.4035,8.4035,8.3793,8.4035,138300.0
2011-10-05 11:20:00,10.42,10.44,10.41,10.44,143300.0,8.4035,8.4196,8.3955,8.4196,143300.0
2011-10-05 11:25:00,10.44,10.46,10.42,10.43,109100.0,8.4196,8.4358,8.4035,8.4116,109100.0
2011-10-05 11:30:00,10.43,10.45,10.42,10.43,102500.0,8.4116,8.4277,8.4035,8.4116,102500.0
2011-10-05 11:35:00,10.44,10.49,10.43,10.47,189000.0,8.4196,8.46,8.4116,8.4438,189000.0
2011-10-05 11:40:00,10.48,10.49,10.43,10.45,110100.0,8.4519,8.46,8.4116,8.4277,110100.0
2011-10-05 11:45:00,10.45,10.46,10.42,10.45,117600.0,8.4277,8.4358,8.4035,8.4277,117600.0
2011-10-05 11:50:00,10.45,10.47,10.43,10.47,94900.0,8.4277,8.4438,8.4116,8.4438,94900.0
2011-10-05 11:55:00,10.47,10.47,10.44,10.46,147300.0,8.4438,8.4438,8.4196,8.4358,147300.0
2011-10-05 12:00:00,10.46,10.48,10.44,10.44,107700.0,8.4358,8.4519,8.4196,8.4196,107700.0
2011-10-05 12:05:00,10.44,10.48,10.44,10.45,108400.0,8.4196,8.4519,8.4196,8.4277,108400.0
2011-10-05 12:10:00,10.46,10.47,10.45,10.47,83900.0,8.4358,8.4438,8.4277,8.4438,83900.0
2011-10-05 12:15:00,10.47,10.47,10.41,10.41,155800.0,8.4438,8.4438,8.3955,8.3955,155800.0
2011-10-05 12:20:00,10.41,10.43,10.38,10.39,168500.0,8.3955,8.4116,8.3713,8.3793,168500.0
2011-10-05 12:25:00,10.4,10.4,10.34,10.35,85500.0,8.3874,8.3874,8.339,8.3471,85500.0
2011-10-05 12:30:00,10.35,10.38,10.33,10.37,158900.0,8.3471,8.3713,8.3309,8.3632,158900.0
2011-10-05 12:35:00,10.36,10.38,10.34,10.34,66300.0,8.3551,8.3713,8.339,8.339,66300.0
2011-10-05 12:40:00,10.35,10.36,10.33,10.34,132500.0,8.3471,8.3551,8.3309,8.339,132500.0
2011-10-05 12:45:00,10.33,10.38,10.31,10.37,182700.0,8.3309,8.3713,8.3148,8.3632,182700.0
2011-10-05 12:50:00,10.38,10.39,10.36,10.36,110900.0,8.3713,8.3793,8.3551,8.3551,110900.0
2011-10-05 12:55:00,10.36,10.38,10.34,10.38,97000.0,8.3551,8.3713,8.339,8.3713,97000.0
2011-10-05 13:00:00,10.38,10.4,10.38,10.39,99300.0,8.3713,8.3874,8.3713,8.3793,99300.0
2011-10-05 13:05:00,10.4,10.43,10.39,10.42,161800.0,8.3874,8.4116,8.3793,8.4035,161800.0
2011-10-05 13:10:00,10.41,10.42,10.37,10.38,102100.0,8.3955,8.4035,8.3632,8.3713,102100.0
2011-10-05 13:15:00,10.38,10.45,10.38,10.42,107300.0,8.3713,8.4277,8.3713,8.4035,107300.0
2011-10-05 13:20:00,10.41,10.45,10.4,10.42,187000.0,8.3955,8.4277,8.3874,8.4035,187000.0
2011-10-05 13:25:00,10.42,10.45,10.41,10.44,73900.0,8.4035,8.4277,8.3955,8.4196,73900.0
2011-10-05 13:30:00,10.44,10.46,10.42,10.44,98600.0,8.4196,8.4358,8.4035,8.4196,98600.0
2011-10-05 13:35:00,10.45,10.45,10.41,10.42,118400.0,8.4277,8.4277,8.3955,8.4035,118400.0
2011-10-05 13:40:00,10.43,10.46,10.42,10.45,145400.0,8.4116,8.4358,8.4035,8.4277,145400.0
2011-10-05 13:45:00,10.45,10.49,10.45,10.48,120300.0,8.4277,8.46,8.4277,8.4519,120300.0
2011-10-05 13:50:00,10.47,10.51,10.47,10.5,169700.0,8.4438,8.4761,8.4438,8.468,169700.0
2011-10-05 13:55:00,10.51,10.55,10.5,10.51,228400.0,8.4761,8.5084,8.468,8.4761,228400.0
2011-10-05 14:00:00,10.52,10.52,10.49,10.51,87300.0,8.4842,8.4842,8.46,8.4761,87300.0
2011-10-05 14:05:00,10.52,10.52,10.48,10.49,76300.0,8.4842,8.4842,8.4519,8.46,76300.0
2011-10-05 14:10:00,10.49,10.51,10.47,10.5,139900.0,8.46,8.4761,8.4438,8.468,139900.0
2011-10-05 14:15:00,10.5,10.52,10.49,10.5,151900.0,8.468,8.4842,8.46,8.468,151900.0
2011-10-05 14:20:00,10.5,10.54,10.48,10.53,193600.0,8.468,8.5003,8.4519,8.4922,193600.0
2011-10-05 14:25:00,10.54,10.55,10.52,10.52,103000.0,8.5003,8.5084,8.4842,8.4842,103000.0
2011-10-05 14:30:00,10.53,10.54,10.47,10.47,140400.0,8.4922,8.5003,8.4438,8.4438,140400.0
2011-10-05 14:35:00,10.47,10.49,10.45,10.47,120900.0,8.4438,8.46,8.4277,8.4438,120900.0
2011-10-05 14:40:00,10.47,10.5,10.47,10.5,57900.0,8.4438,8.468,8.4438,8.468,57900.0
2011-10-05 14:45:00,10.49,10.53,10.49,10.52,180300.0,8.46,8.4922,8.46,8.4842,180300.0
2011-10-05 14:50:00,10.52,10.54,10.51,10.53,125500.0,8.4842,8.5003,8.4761,8.4922,125500.0
2011-10-05 14:55:00,10.54,10.55,10.52,10.54,324700.0,8.5003,8.5084,8.4842,8.5003,324700.0
2011-10-05 15:00:00,10.54,10.55,10.5,10.51,213500.0,8.5003,8.5084,8.468,8.4761,213500.0
2011-10-05 15:05:00,10.52,10.54,10.49,10.51,164300.0,8.4842,8.5003,8.46,8.4761,164300.0
2011-10-05 15:10:00,10.5,10.53,10.49,10.53,163100.0,8.468,8.4922,8.46,8.4922,163100.0
2011-10-05 15:15:00,10.53,10.57,10.52,10.55,344700.0,8.4922,8.5245,8.4842,8.5084,344700.0
2011-10-05 15:20:00,10.54,10.56,10.5,10.51,319200.0,8.5003,8.5164,8.468,8.4761,319200.0
2011-10-05 15:25:00,10.52,10.55,10.51,10.52,151100.0,8.4842,8.5084,8.4761,8.4842,151100.0
2011-10-05 15:30:00,10.52,10.58,10.52,10.57,262700.0,8.4842,8.5326,8.4842,8.5245,262700.0
2011-10-05 15:35:00,10.57,10.59,10.56,10.58,232000.0,8.5245,8.5406,8.5164,8.5326,232000.0
2011-10-05 15:40:00,10.59,10.59,10.57,10.58,246100.0,8.5406,8.5406,8.5245,8.5326,246100.0
2011-10-05 15:45:00,10.57,10.59,10.53,10.55,400900.0,8.5245,8.5406,8.4922,8.5084,400900.0
2011-10-05 15:50:00,10.54,10.58,10.54,10.55,542600.0,8.5003,8.5326,8.5003,8.5084,542600.0
2011-10-05 15:55:00,10.55,10.6,10.55,10.59,1105800.0,8.5084,8.5487,8.5084,8.5406,1105800.0
2011-10-06 09:30:00,10.62,10.69,10.56,10.62,402200.0,8.5648,8.6213,8.5164,8.5648,402200.0
2011-10-06 09:35:00,10.62,10.63,10.55,10.63,209600.0,8.5648,8.5729,8.5084,8.5729,209600.0
2011-10-06 09:40:00,10.63,10.65,10.56,10.57,266200.0,8.5729,8.589,8.5164,8.5245,266200.0
2011-10-06 09:45:00,10.57,10.6,10.53,10.58,499600.0,8.5245,8.5487,8.4922,8.5326,499600.0
2011-10-06 09:50:00,10.58,10.59,10.48,10.49,522800.0,8.5326,8.5406,8.4519,8.46,522800.0
2011-10-06 09:55:00,10.5,10.53,10.45,10.53,372600.0,8.468,8.4922,8.4277,8.4922,372600.0
2011-10-06 10:00:00,10.53,10.6,10.5,10.59,339500.0,8.4922,8.5487,8.468,8.5406,339500.0
2011-10-06 10:05:00,10.59,10.65,10.58,10.63,287500.0,8.5406,8.589,8.5326,8.5729,287500.0
2011-10-06 10:10:00,10.62,10.65,10.62,10.65,105900.0,8.5648,8.589,8.5648,8.589,105900.0
2011-10-06 10:15:00,10.65,10.67,10.62,10.66,186700.0,8.589,8.6051,8.5648,8.5971,186700.0
2011-10-06 10:20:00,10.67,10.7,10.64,10.7,199300.0,8.6051,8.6293,8.5809,8.6293,199300.0
2011-10-06 10:25:00,10.7,10.71,10.65,10.67,108000.0,8.6293,8.6374,8.589,8.6051,108000.0
2011-10-06 10:30:00,10.67,10.71,10.65,10.71,341100.0,8.6051,8.6374,8.589,8.6374,341100.0
2011-10-06 10:35:00,10.71,10.74,10.68,10.68,169200.0,8.6374,8.6616,8.6132,8.6132,169200.0
2011-10-06 10:40:00,10.68,10.69,10.63,10.65,246000.0,8.6132,8.6213,8.5729,8.589,246000.0
2011-10-06 10:45:00,10.66,10.66,10.62,10.63,168700.0,8.5971,8.5971,8.5648,8.5729,168700.0
2011-10-06 10:50:00,10.63,10.65,10.63,10.65,171600.0,8.5729,8.589,8.5729,8.589,171600.0
2011-10-06 10:55:00,10.65,10.65,10.61,10.62,85200.0,8.589,8.589,8.5567,8.5648,85200.0
2011-10-06 11:00:00,10.62,10.62,10.58,10.6,215700.0,8.5648,8.5648,8.5326,8.5487,215700.0
2011-10-06 11:05:00,10.61,10.69,10.6,10.69,312200.0,8.5567,8.6213,8.5487,8.6213,312200.0
2011-10-06 11:10:00,10.69,10.71,10.67,10.71,315300.0,8.6213,8.6374,8.6051,8.6374,315300.0
2011-10-06 11:15:00,10.71,10.72,10.69,10.69,227100.0,8.6374,8.6455,8.6213,8.6213,227100.0
2011-10-06 11:20:00,10.69,10.7,10.68,10.7,227800.0,8.6213,8.6293,8.6132,8.6293,227800.0
2011-10-06 11:25:00,10.7,10.75,10.7,10.75,210300.0,8.6293,8.6697,8.6293,8.6697,210300.0
2011-10-06 11:30:00,10.74,10.78,10.74,10.78,256800.0,8.6616,8.6938,8.6616,8.6938,256800.0
2011-10-06 11:35:00,10.78,10.81,10.76,10.81,168800.0,8.6938,8.718,8.6777,8.718,168800.0
2011-10-06 11:40:00,10.8,10.81,10.78,10.8,117700.0,8.71,8.718,8.6938,8.71,117700.0
2011-10-06 11:45:00,10.81,10.82,10.76,10.76,139400.0,8.718,8.7261,8.6777,8.6777,139400.0
2011-10-06 11:50:00,10.77,10.78,10.76,10.76,78300.0,8.6858,8.6938,8.6777,8.6777,78300.0
2011-10-06 11:55:00,10.76,10.8,10.76,10.79,138600.0,8.6777,8.71,8.6777,8.7019,138600.0
2011-10-06 12:00:00,10.79,10.8,10.75,10.76,200300.0,8.7019,8.71,8.6697,8.6777,200300.0
2011-10-06 12:05:00,10.75,10.76,10.75,10.76,70700.0,8.6697,8.6777,8.6697,8.6777,70700.0
2011-10-06 12:10:00,10.75,10.76,10.74,10.76,128300.0,8.6697,8.6777,8.6616,8.6777,128300.0
2011-10-06 12:15:00,10.75,10.76,10.72,10.75,202900.0,8.6697,8.6777,8.6455,8.6697,202900.0
2011-10-06 12:20:00,10.74,10.77,10.74,10.75,122400.0,8.6616,8.6858,8.6616,8.6697,122400.0
2011-10-06 12:25:00,10.75,10.76,10.72,10.72,146400.0,8.6697,8.6777,8.6455,8.6455,146400.0
2011-10-06 12:30:00,10.72,10.74,10.72,10.72,179100.0,8.6455,8.6616,8.6455,8.6455,179100.0
2011-10-06 12:35:00,10.73,10.73,10.71,10.71,76500.0,8.6535,8.6535,8.6374,8.6374,76500.0
2011-10-06 12:40:00,10.72,10.72,10.68,10.68,175400.0,8.6455,8.6455,8.6132,8.6132,175400.0
2011-10-06 12:45:00,10.68,10.69,10.66,10.68,241100.0,8.6132,8.6213,8.5971,8.6132,241100.0
2011-10-06 12:50:00,10.69,10.69,10.67,10.68,190400.0,8.6213,8.6213,8.6051,8.6132,190400.0
2011-10-06 12:55:00,10.67,10.69,10.67,10.67,480100.0,8.6051,8.6213,8.6051,8.6051,480100.0
2011-10-06 13:00:00,10.67,10.69,10.66,10.66,159400.0,8.6051,8.6213,8.5971,8.5971,159400.0
2011-10-06 13:05:00,10.67,10.69,10.64,10.68,210200.0,8.6051,8.6213,8.5809,8.6132,210200.0
2011-10-06 13:10:00,10.68,10.72,10.68,10.7,448700.0,8.6132,8.6455,8.6132,8.6293,448700.0
2011-10-06 13:15:00,10.7,10.7,10.67,10.67,92200.0,8.6293,8.6293,8.6051,8.6051,92200.0
2011-10-06 13:20:00,10.68,10.69,10.66,10.68,102900.0,8.6132,8.6213,8.5971,8.6132,102900.0
2011-10-06 13:25:00,10.68,10.69,10.63,10.65,187400.0,8.6132,8.6213,8.5729,8.589,187400.0
2011-10-06 13:30:00,10.64,10.66,10.63,10.63,126800.0,8.5809,8.5971,8.5729,8.5729,126800.0
2011-10-06 13:35:00,10.64,10.64,10.6,10.6,197100.0,8.5809,8.5809,8.5487,8.5487,197100.0
2011-10-06 13:40:00,10.6,10.64,10.59,10.59,158600.0,8.5487,8.5809,8.5406,8.5406,158600.0
2011-10-06 13:45:00,10.59,10.65,10.59,10.64,163700.0,8.5406,8.589,8.5406,8.5809,163700.0
2011-10-06 13:50:00,10.63,10.66,10.63,10.65,70600.0,8.5729,8.5971,8.5729,8.589,70600.0
2011-10-06 13:55:00,10.66,10.67,10.64,10.67,182700.0,8.5971,8.6051,8.5809,8.6051,182700.0
2011-10-06 14:00:00,10.66,10.68,10.64,10.67,270800.0,8.5971,8.6132,8.5809,8.6051,270800.0
2011-10-06 14:05:00,10.67,10.7,10.66,10.69,110500.0,8.6051,8.6293,8.5971,8.6213,110500.0
2011-10-06 14:10:00,10.7,10.7,10.69,10.69,70600.0,8.6293,8.6293,8.6213,8.6213,70600.0
2011-10-06 14:15:00,10.69,10.7,10.68,10.7,117900.0,8.6213,8.6293,8.6132,8.6293,117900.0
2011-10-06 14:20:00,10.7,10.71,10.69,10.71,183700.0,8.6293,8.6374,8.6213,8.6374,183700.0
2011-10-06 14:25:00,10.71,10.71,10.7,10.71,53400.0,8.6374,8.6374,8.6293,8.6374,53400.0
2011-10-06 14:30:00,10.71,10.71,10.69,10.7,135000.0,8.6374,8.6374,8.6213,8.6293,135000.0
2011-10-06 14:35:00,10.7,10.7,10.68,10.68,160700.0,8.6293,8.6293,8.6132,8.6132,160700.0
2011-10-06 14:40:00,10.68,10.72,10.67,10.72,216400.0,8.6132,8.6455,8.6051,8.6455,216400.0
2011-10-06 14:45:00,10.72,10.73,10.7,10.72,298500.0,8.6455,8.6535,8.6293,8.6455,298500.0
2011-10-06 14:50:00,10.71,10.74,10.7,10.74,293100.0,8.6374,8.6616,8.6293,8.6616,293100.0
2011-10-06 14:55:00,10.74,10.76,10.74,10.75,220700.0,8.6616,8.6777,8.6616,8.6697,220700.0
2011-10-06 15:00:00,10.76,10.76,10.71,10.72,220800.0,8.6777,8.6777,8.6374,8.6455,220800.0
2011-10-06 15:05:00,10.72,10.76,10.72,10.75,235400.0,8.6455,8.6777,8.6455,8.6697,235400.0
2011-10-06 15:10:00,10.75,10.75,10.72,10.72,163100.0,8.6697,8.6697,8.6455,8.6455,163100.0
2011-10-06 15:15:00,10.72,10.72,10.68,10.7,195600.0,8.6455,8.6455,8.6132,8.6293,195600.0
2011-10-06 15:20:00,10.7,10.7,10.65,10.65,213200.0,8.6293,8.6293,8.589,8.589,213200.0
2011-10-06 15:25:00,10.66,10.68,10.65,10.65,334000.0,8.5971,8.6132,8.589,8.589,334000.0
2011-10-06 15:30:00,10.65,10.7,10.64,10.67,293800.0,8.589,8.6293,8.5809,8.6051,293800.0
2011-10-06 15:35:00,10.67,10.71,10.66,10.71,270500.0,8.6051,8.6374,8.5971,8.6374,270500.0
2011-10-06 15:40:00,10.7,10.73,10.69,10.72,270900.0,8.6293,8.6535,8.6213,8.6455,270900.0
2011-10-06 15:45:00,10.72,10.73,10.69,10.71,368000.0,8.6455,8.6535,8.6213,8.6374,368000.0
2011-10-06 15:50:00,10.71,10.72,10.71,10.72,219600.0,8.6374,8.6455,8.6374,8.6455,219600.0
2011-10-06 15:55:00,10.71,10.76,10.71,10.75,1075600.0,8.6374,8.6777,8.6374,8.6697,1075600.0
2011-10-07 09:30:00,10.86,10.86,10.73,10.73,403200.0,8.7584,8.7584,8.6535,8.6535,403200.0
2011-10-07 09:35:00,10.73,10.83,10.71,10.79,432500.0,8.6535,8.7342,8.6374,8.7019,432500.0
2011-10-07 09:40:00,10.79,10.83,10.74,10.79,219000.0,8.7019,8.7342,8.6616,8.7019,219000.0
2011-10-07 09:45:00,10.8,10.8,10.73,10.77,198200.0,8.71,8.71,8.6535,8.6858,198200.0
2011-10-07 09:50:00,10.77,10.8,10.75,10.79,110200.0,8.6858,8.71,8.6697,8.7019,110200.0
2011-10-07 09:55:00,10.79,10.81,10.78,10.8,143900.0,8.7019,8.718,8.6938,8.71,143900.0
2011-10-07 10:00:00,10.8,10.84,10.78,10.83,260000.0,8.71,8.7422,8.6938,8.7342,260000.0
2011-10-07 10:05:00,10.84,10.84,10.79,10.79,187400.0,8.7422,8.7422,8.7019,8.7019,187400.0
2011-10-07 10:10:00,10.79,10.85,10.78,10.85,73600.0,8.7019,8.7503,8.6938,8.7503,73600.0
2011-10-07 10:15:00,10.85,10.89,10.84,10.87,126900.0,8.7503,8.7826,8.7422,8.7664,126900.0
2011-10-07 10:20:00,10.88,10.91,10.86,10.91,170600.0,8.7745,8.7987,8.7584,8.7987,170600.0
2011-10-07 10:25:00,10.9,10.93,10.89,10.91,200200.0,8.7906,8.8148,8.7826,8.7987,200200.0
2011-10-07 10:30:00,10.92,10.95,10.91,10.93,354100.0,8.8068,8.831,8.7987,8.8148,354100.0
2011-10-07 10:35:00,10.94,10.94,10.9,10.9,76300.0,8.8229,8.8229,8.7906,8.7906,76300.0
2011-10-07 10:40:00,10.9,10.93,10.89,10.92,232700.0,8.7906,8.8148,8.7826,8.8068,232700.0
2011-10-07 10:45:00,10.92,10.93,10.88,10.88,218400.0,8.8068,8.8148,8.7745,8.7745,218400.0
2011-10-07 10:50:00,10.89,10.92,10.88,10.9,269100.0,8.7826,8.8068,8.7745,8.7906,269100.0
2011-10-07 10:55:00,10.91,10.91,10.87,10.87,83900.0,8.7987,8.7987,8.7664,8.7664,83900.0
2011-10-07 11:00:00,10.88,10.88,10.8,10.81,256800.0,8.7745,8.7745,8.71,8.718,256800.0
2011-10-07 11:05:00,10.82,10.83,10.8,10.81,148200.0,8.7261,8.7342,8.71,8.718,148200.0
2011-10-07 11:10:00,10.8,10.82,10.74,10.75,220400.0,8.71,8.7261,8.6616,8.6697,220400.0
2011-10-07 11:15:00,10.75,10.77,10.74,10.75,196700.0,8.6697,8.6858,8.6616,8.6697,196700.0
2011-10-07 11:20:00,10.74,10.75,10.68,10.75,207800.0,8.6616,8.6697,8.6132,8.6697,207800.0
2011-10-07 11:25:00,10.75,10.76,10.73,10.75,325500.0,8.6697,8.6777,8.6535,8.6697,325500.0
2011-10-07 11:30:00,10.74,10.77,10.73,10.77,176400.0,8.6616,8.6858,8.6535,8.6858,176400.0
2011-10-07 11:35:00,10.77,10.78,10.75,10.75,124200.0,8.6858,8.6938,8.6697,8.6697,124200.0
2011-10-07 11:40:00,10.75,10.77,10.75,10.75,218100.0,8.6697,8.6858,8.6697,8.6697,218100.0
2011-10-07 11:45:00,10.76,10.77,10.74,10.74,202600.0,8.6777,8.6858,8.6616,8.6616,202600.0
2011-10-07 11:50:00,10.75,10.78,10.75,10.78,147100.0,8.6697,8.6938,8.6697,8.6938,147100.0
2011-10-07 11:55:00,10.78,10.8,10.76,10.78,111400.0,8.6938,8.71,8.6777,8.6938,111400.0
2011-10-07 12:00:00,10.79,10.8,10.7,10.75,521500.0,8.7019,8.71,8.6293,8.6697,521500.0
2011-10-07 12:05:00,10.76,10.77,10.72,10.74,486500.0,8.6777,8.6858,8.6455,8.6616,486500.0
2011-10-07 12:10:00,10.73,10.75,10.69,10.72,294800.0,8.6535,8.6697,8.6213,8.6455,294800.0
2011-10-07 12:15:00,10.72,10.72,10.65,10.65,252900.0,8.6455,8.6455,8.589,8.589,252900.0
2011-10-07 12:20:00,10.66,10.69,10.62,10.64,243000.0,8.5971,8.6213,8.5648,8.5809,243000.0
2011-10-07 12:25:00,10.64,10.7,10.63,10.68,345700.0,8.5809,8.6293,8.5729,8.6132,345700.0
2011-10-07 12:30:00,10.68,10.68,10.62,10.63,370800.0,8.6132,8.6132,8.5648,8.5729,370800.0
2011-10-07 12:35:00,10.63,10.65,10.62,10.62,148300.0,8.5729,8.589,8.5648,8.5648,148300.0
2011-10-07 12:40:00,10.62,10.64,10.6,10.61,239800.0,8.5648,8.5809,8.5487,8.5567,239800.0
2011-10-07 12:45:00,10.6,10.67,10.6,10.65,135600.0,8.5487,8.6051,8.5487,8.589,135600.0
2011-10-07 12:50:00,10.65,10.65,10.61,10.62,218900.0,8.589,8.589,8.5567,8.5648,218900.0
2011-10-07 12:55:00,10.63,10.63,10.6,10.63,87600.0,8.5729,8.5729,8.5487,8.5729,87600.0
2011-10-07 13:00:00,10.62,10.67,10.62,10.65,115200.0,8.5648,8.6051,8.5648,8.589,115200.0
2011-10-07 13:05:00,10.65,10.66,10.62,10.63,93100.0,8.589,8.5971,8.5648,8.5729,93100.0
2011-10-07 13:10:00,10.63,10.67,10.63,10.65,122200.0,8.5729,8.6051,8.5729,8.589,122200.0
2011-10-07 13:15:00,10.66,10.68,10.65,10.66,53800.0,8.5971,8.6132,8.589,8.5971,53800.0
2011-10-07 13:20:00,10.66,10.66,10.63,10.65,159600.0,8.5971,8.5971,8.5729,8.589,159600.0
2011-10-07 13:25:00,10.65,10.69,10.65,10.66,128300.0,8.589,8.6213,8.589,8.5971,128300.0
2011-10-07 13:30:00,10.66,10.66,10.63,10.63,76600.0,8.5971,8.5971,8.5729,8.5729,76600.0
2011-10-07 13:35:00,10.63,10.64,10.61,10.63,37900.0,8.5729,8.5809,8.5567,8.5729,37900.0
2011-10-07 13:40:00,10.63,10.65,10.62,10.62,56100.0,8.5729,8.589,8.5648,8.5648,56100.0
2011-10-07 13:45:00,10.63,10.67,10.62,10.67,124300.0,8.5729,8.6051,8.5648,8.6051,124300.0
2011-10-07 13:50:00,10.67,10.67,10.66,10.67,31700.0,8.6051,8.6051,8.5971,8.6051,31700.0
2011-10-07 13:55:00,10.67,10.72,10.66,10.71,97100.0,8.6051,8.6455,8.5971,8.6374,97100.0
2011-10-07 14:00:00,10.71,10.72,10.7,10.71,72400.0,8.6374,8.6455,8.6293,8.6374,72400.0
2011-10-07 14:05:00,10.7,10.72,10.68,10.68,79100.0,8.6293,8.6455,8.6132,8.6132,79100.0
2011-10-07 14:10:00,10.69,10.69,10.66,10.67,40700.0,8.6213,8.6213,8.5971,8.6051,40700.0
2011-10-07 14:15:00,10.67,10.7,10.66,10.69,115600.0,8.6051,8.6293,8.5971,8.6213,115600.0
2011-10-07 14:20:00,10.69,10.72,10.69,10.7,159100.0,8.6213,8.6455,8.6213,8.6293,159100.0
2011-10-07 14:25:00,10.7,10.73,10.67,10.67,149600.0,8.6293,8.6535,8.6051,8.6051,149600.0
2011-10-07 14:30:00,10.67,10.72,10.67,10.71,96600.0,8.6051,8.6455,8.6051,8.6374,96600.0
2011-10-07 14:35:00,10.71,10.73,10.7,10.71,142100.0,8.6374,8.6535,8.6293,8.6374,142100.0
2011-10-07 14:40:00,10.71,10.72,10.68,10.68,159200.0,8.6374,8.6455,8.6132,8.6132,159200.0
2011-10-07 14:45:00,10.69,10.72,10.67,10.71,100900.0,8.6213,8.6455,8.6051,8.6374,100900.0
2011-10-07 14:50:00,10.71,10.72,10.69,10.71,144500.0,8.6374,8.6455,8.6213,8.6374,144500.0
2011-10-07 14:55:00,10.71,10.76,10.7,10.73,132900.0,8.6374,8.6777,8.6293,8.6535,132900.0
2011-10-07 15:00:00,10.73,10.75,10.71,10.72,138900.0,8.6535,8.6697,8.6374,8.6455,138900.0
2011-10-07 15:05:00,10.73,10.75,10.72,10.73,129900.0,8.6535,8.6697,8.6455,8.6535,129900.0
2011-10-07 15:10:00,10.74,10.76,10.72,10.74,140700.0,8.6616,8.6777,8.6455,8.6616,140700.0
2011-10-07 15:15:00,10.75,10.8,10.74,10.79,159700.0,8.6697,8.71,8.6616,8.7019,159700.0
2011-10-07 15:20:00,10.79,10.82,10.78,10.82,221400.0,8.7019,8.7261,8.6938,8.7261,221400.0
2011-10-07 15:25:00,10.82,10.85,10.8,10.84,296700.0,8.7261,8.7503,8.71,8.7422,296700.0
2011-10-07 15:30:00,10.84,10.85,10.82,10.83,165500.0,8.7422,8.7503,8.7261,8.7342,165500.0
2011-10-07 15:35:00,10.83,10.85,10.82,10.83,225400.0,8.7342,8.7503,8.7261,8.7342,225400.0
2011-10-07 15:40:00,10.83,10.84,10.79,10.8,305100.0,8.7342,8.7422,8.7019,8.71,305100.0
2011-10-07 15:45:00,10.8,10.81,10.76,10.77,569200.0,8.71,8.718,8.6777,8.6858,569200.0
2011-10-07 15:50:00,10.77,10.78,10.69,10.73,476800.0,8.6858,8.6938,8.6213,8.6535,476800.0
2011-10-07 15:55:00,10.72,10.75,10.68,10.71,672500.0,8.6455,8.6697,8.6132,8.6374,672500.0
2011-10-10 09:30:00,10.91,10.94,10.84,10.87,187900.0,8.7987,8.8229,8.7422,8.7664,187900.0
2011-10-10 09:35:00,10.87,10.88,10.84,10.86,229400.0,8.7664,8.7745,8.7422,8.7584,229400.0
2011-10-10 09:40:00,10.86,10.95,10.86,10.95,226800.0,8.7584,8.831,8.7584,8.831,226800.0
2011-10-10 09:45:00,10.95,10.99,10.92,10.96,265100.0,8.831,8.8632,8.8068,8.839,265100.0
2011-10-10 09:50:00,10.96,11.0,10.96,10.98,146200.0,8.839,8.8713,8.839,8.8551,146200.0
2011-10-10 09:55:00,10.98,11.05,10.98,11.04,311000.0,8.8551,8.9116,8.8551,8.9035,311000.0
2011-10-10 10:00:00,11.04,11.06,11.03,11.05,192100.0,8.9035,8.9197,8.8955,8.9116,192100.0
2011-10-10 10:05:00,11.06,11.08,11.04,11.06,135300.0,8.9197,8.9358,8.9035,8.9197,135300.0
2011-10-10 10:10:00,11.07,11.1,11.06,11.08,104800.0,8.9277,8.9519,8.9197,8.9358,104800.0
2011-10-10 10:15:00,11.08,11.09,11.06,11.09,86600.0,8.9358,8.9439,8.9197,8.9439,86600.0
2011-10-10 10:20:00,11.09,11.11,11.07,11.07,161400.0,8.9439,8.96,8.9277,8.9277,161400.0
2011-10-10 10:25:00,11.07,11.09,11.03,11.04,149900.0,8.9277,8.9439,8.8955,8.9035,149900.0
2011-10-10 10:30:00,11.04,11.07,11.04,11.05,144000.0,8.9035,8.9277,8.9035,8.9116,144000.0
2011-10-10 10:35:00,11.06,11.06,11.04,11.05,41500.0,8.9197,8.9197,8.9035,8.9116,41500.0
2011-10-10 10:40:00,11.05,11.06,11.04,11.06,120500.0,8.9116,8.9197,8.9035,8.9197,120500.0
2011-10-10 10:45:00,11.06,11.08,11.04,11.06,607000.0,8.9197,8.9358,8.9035,8.9197,607000.0
2011-10-10 10:50:00,11.05,11.06,11.03,11.05,83200.0,8.9116,8.9197,8.8955,8.9116,83200.0
2011-10-10 10:55:00,11.04,11.05,11.04,11.04,43300.0,8.9035,8.9116,8.9035,8.9035,43300.0
2011-10-10 11:00:00,11.04,11.07,11.04,11.05,176800.0,8.9035,8.9277,8.9035,8.9116,176800.0
2011-10-10 11:05:00,11.04,11.04,11.02,11.04,332900.0,8.9035,8.9035,8.8874,8.9035,332900.0
2011-10-10 11:10:00,11.03,11.04,11.02,11.03,95200.0,8.8955,8.9035,8.8874,8.8955,95200.0
2011-10-10 11:15:00,11.03,11.03,11.01,11.01,90800.0,8.8955,8.8955,8.8793,8.8793,90800.0
2011-10-10 11:20:00,11.01,11.02,10.98,10.98,95500.0,8.8793,8.8874,8.8551,8.8551,95500.0
2011-10-10 11:25:00,10.98,11.0,10.98,10.99,119100.0,8.8551,8.8713,8.8551,8.8632,119100.0
2011-10-10 11:30:00,10.99,11.0,10.98,10.99,76100.0,8.8632,8.8713,8.8551,8.8632,76100.0
2011-10-10 11:35:00,10.99,11.0,10.99,10.99,40300.0,8.8632,8.8713,8.8632,8.8632,40300.0
2011-10-10 11:40:00,11.0,11.03,10.99,11.02,106400.0,8.8713,8.8955,8.8632,8.8874,106400.0
2011-10-10 11:45:00,11.03,11.03,10.98,10.98,63900.0,8.8955,8.8955,8.8551,8.8551,63900.0
2011-10-10 11:50:00,10.99,11.0,10.99,11.0,66700.0,8.8632,8.8713,8.8632,8.8713,66700.0
2011-10-10 11:55:00,11.0,11.0,10.99,11.0,43900.0,8.8713,8.8713,8.8632,8.8713,43900.0
2011-10-10 12:00:00,11.0,11.0,10.99,10.99,39000.0,8.8713,8.8713,8.8632,8.8632,39000.0
2011-10-10 12:05:00,11.0,11.0,10.96,11.0,206200.0,8.8713,8.8713,8.839,8.8713,206200.0
2011-10-10 12:10:00,11.0,11.0,10.98,10.98,82200.0,8.8713,8.8713,8.8551,8.8551,82200.0
2011-10-10 12:15:00,10.99,10.99,10.98,10.99,39100.0,8.8632,8.8632,8.8551,8.8632,39100.0
2011-10-10 12:20:00,10.99,11.0,10.96,10.99,101300.0,8.8632,8.8713,8.839,8.8632,101300.0
2011-10-10 12:25:00,10.99,11.0,10.99,11.0,18400.0,8.8632,8.8713,8.8632,8.8713,18400.0
2011-10-10 12:30:00,11.0,11.0,10.99,10.99,41400.0,8.8713,8.8713,8.8632,8.8632,41400.0
2011-10-10 12:35:00,10.99,11.0,10.97,10.97,110500.0,8.8632,8.8713,8.8471,8.8471,110500.0
2011-10-10 12:40:00,10.97,10.98,10.96,10.97,133700.0,8.8471,8.8551,8.839,8.8471,133700.0
2011-10-10 12:45:00,10.96,10.97,10.96,10.96,113400.0,8.839,8.8471,8.839,8.839,113400.0
2011-10-10 12:50:00,10.96,10.97,10.95,10.96,102100.0,8.839,8.8471,8.831,8.839,102100.0
2011-10-10 12:55:00,10.96,10.97,10.95,10.96,96400.0,8.839,8.8471,8.831,8.839,96400.0
2011-10-10 13:00:00,10.96,10.97,10.94,10.96,137000.0,8.839,8.8471,8.8229,8.839,137000.0
2011-10-10 13:05:00,10.97,10.98,10.96,10.97,102500.0,8.8471,8.8551,8.839,8.8471,102500.0
2011-10-10 13:10:00,10.97,10.98,10.97,10.98,88500.0,8.8471,8.8551,8.8471,8.8551,88500.0
2011-10-10 13:15:00,10.98,10.99,10.97,10.99,63500.0,8.8551,8.8632,8.8471,8.8632,63500.0
2011-10-10 13:20:00,10.99,11.02,10.98,11.01,215600.0,8.8632,8.8874,8.8551,8.8793,215600.0
2011-10-10 13:25:00,11.01,11.02,10.99,10.99,57500.0,8.8793,8.8874,8.8632,8.8632,57500.0
2011-10-10 13:30:00,10.99,11.0,10.98,10.99,105100.0,8.8632,8.8713,8.8551,8.8632,105100.0
2011-10-10 13:35:00,10.99,11.01,10.99,11.01,303500.0,8.8632,8.8793,8.8632,8.8793,303500.0
2011-10-10 13:40:00,11.01,11.02,10.98,11.0,98300.0,8.8793,8.8874,8.8551,8.8713,98300.0
2011-10-10 13:45:00,11.0,11.0,10.98,10.98,39300.0,8.8713,8.8713,8.8551,8.8551,39300.0
2011-10-10 13:50:00,10.98,10.99,10.96,10.96,92500.0,8.8551,8.8632,8.839,8.839,92500.0
2011-10-10 13:55:00,10.96,10.97,10.96,10.97,58500.0,8.839,8.8471,8.839,8.8471,58500.0
2011-10-10 14:00:00,10.97,11.0,10.97,10.99,111600.0,8.8471,8.8713,8.8471,8.8632,111600.0
2011-10-10 14:05:00,10.99,10.99,10.95,10.95,102100.0,8.8632,8.8632,8.831,8.831,102100.0
2011-10-10 14:10:00,10.94,10.97,10.94,10.97,188500.0,8.8229,8.8471,8.8229,8.8471,188500.0
2011-10-10 14:15:00,10.97,10.97,10.96,10.97,44100.0,8.8471,8.8471,8.839,8.8471,44100.0
2011-10-10 14:20:00,10.96,11.0,10.96,10.99,129500.0,8.839,8.8713,8.839,8.8632,129500.0
2011-10-10 14:25:00,10.99,10.99,10.97,10.98,72400.0,8.8632,8.8632,8.8471,8.8551,72400.0
2011-10-10 14:30:00,10.98,10.98,10.96,10.96,42300.0,8.8551,8.8551,8.839,8.839,42300.0
2011-10-10 14:35:00,10.96,10.98,10.96,10.97,74200.0,8.839,8.8551,8.839,8.8471,74200.0
2011-10-10 14:40:00,10.97,10.98,10.97,10.97,31900.0,8.8471,8.8551,8.8471,8.8471,31900.0
2011-10-10 14:45:00,10.97,10.98,10.96,10.96,59000.0,8.8471,8.8551,8.839,8.839,59000.0
2011-10-10 14:50:00,10.96,10.97,10.96,10.96,138400.0,8.839,8.8471,8.839,8.839,138400.0
2011-10-10 14:55:00,10.96,10.97,10.94,10.95,122000.0,8.839,8.8471,8.8229,8.831,122000.0
2011-10-10 15:00:00,10.95,10.95,10.94,10.94,64100.0,8.831,8.831,8.8229,8.8229,64100.0
2011-10-10 15:05:00,10.94,10.95,10.91,10.92,207700.0,8.8229,8.831,8.7987,8.8068,207700.0
2011-10-10 15:10:00,10.93,10.93,10.86,10.87,357500.0,8.8148,8.8148,8.7584,8.7664,357500.0
2011-10-10 15:15:00,10.87,10.91,10.87,10.9,193000.0,8.7664,8.7987,8.7664,8.7906,193000.0
2011-10-10 15:20:00,10.9,10.9,10.84,10.85,239000.0,8.7906,8.7906,8.7422,8.7503,239000.0
2011-10-10 15:25:00,10.86,10.89,10.85,10.87,236200.0,8.7584,8.7826,8.7503,8.7664,236200.0
2011-10-10 15:30:00,10.87,10.91,10.84,10.9,281000.0,8.7664,8.7987,8.7422,8.7906,281000.0
2011-10-10 15:35:00,10.9,10.91,10.87,10.9,337000.0,8.7906,8.7987,8.7664,8.7906,337000.0
2011-10-10 15:40:00,10.91,10.92,10.88,10.92,226300.0,8.7987,8.8068,8.7745,8.8068,226300.0
2011-10-10 15:45:00,10.92,10.95,10.91,10.94,357400.0,8.8068,8.831,8.7987,8.8229,357400.0
2011-10-10 15:50:00,10.94,10.98,10.94,10.97,468700.0,8.8229,8.8551,8.8229,8.8471,468700.0
2011-10-10 15:55:00,10.98,11.01,10.97,11.01,1034700.0,8.8551,8.8793,8.8471,8.8793,1034700.0
2011-10-11 09:30:00,11.0,11.0,10.9,10.93,301100.0,8.8713,8.8713,8.7906,8.8148,301100.0
2011-10-11 09:35:00,10.92,10.98,10.91,10.94,143000.0,8.8068,8.8551,8.7987,8.8229,143000.0
2011-10-11 09:40:00,10.95,10.98,10.92,10.96,146000.0,8.831,8.8551,8.8068,8.839,146000.0
2011-10-11 09:45:00,10.97,10.97,10.93,10.95,232200.0,8.8471,8.8471,8.8148,8.831,232200.0
2011-10-11 09:50:00,10.96,10.97,10.93,10.94,196300.0,8.839,8.8471,8.8148,8.8229,196300.0
2011-10-11 09:55:00,10.93,10.94,10.87,10.91,342300.0,8.8148,8.8229,8.7664,8.7987,342300.0
2011-10-11 10:00:00,10.91,10.92,10.87,10.9,143100.0,8.7987,8.8068,8.7664,8.7906,143100.0
2011-10-11 10:05:00,10.9,10.94,10.89,10.94,154900.0,8.7906,8.8229,8.7826,8.8229,154900.0
2011-10-11 10:10:00,10.94,10.96,10.93,10.95,379300.0,8.8229,8.839,8.8148,8.831,379300.0
2011-10-11 10:15:00,10.96,10.97,10.93,10.93,170600.0,8.839,8.8471,8.8148,8.8148,170600.0
2011-10-11 10:20:00,10.94,10.96,10.9,10.95,229100.0,8.8229,8.839,8.7906,8.831,229100.0
2011-10-11 10:25:00,10.94,10.96,10.93,10.95,149800.0,8.8229,8.839,8.8148,8.831,149800.0
2011-10-11 10:30:00,10.95,10.99,10.94,10.97,202700.0,8.831,8.8632,8.8229,8.8471,202700.0
2011-10-11 10:35:00,10.98,10.99,10.96,10.99,112800.0,8.8551,8.8632,8.839,8.8632,112800.0
2011-10-11 10:40:00,10.99,11.0,10.97,11.0,94700.0,8.8632,8.8713,8.8471,8.8713,94700.0
2011-10-11 10:45:00,11.0,11.02,10.99,10.99,129400.0,8.8713,8.8874,8.8632,8.8632,129400.0
2011-10-11 10:50:00,11.0,11.03,11.0,11.01,182500.0,8.8713,8.8955,8.8713,8.8793,182500.0
2011-10-11 10:55:00,11.01,11.03,11.01,11.03,91000.0,8.8793,8.8955,8.8793,8.8955,91000.0
2011-10-11 11:00:00,11.02,11.06,11.02,11.06,144000.0,8.8874,8.9197,8.8874,8.9197,144000.0
2011-10-11 11:05:00,11.05,11.06,11.03,11.05,122400.0,8.9116,8.9197,8.8955,8.9116,122400.0
2011-10-11 11:10:00,11.05,11.08,11.04,11.05,114700.0,8.9116,8.9358,8.9035,8.9116,114700.0
2011-10-11 11:15:00,11.05,11.05,11.02,11.03,113100.0,8.9116,8.9116,8.8874,8.8955,113100.0
2011-10-11 11:20:00,11.03,11.04,10.99,11.01,108000.0,8.8955,8.9035,8.8632,8.8793,108000.0
2011-10-11 11:25:00,11.0,11.02,10.99,10.99,63400.0,8.8713,8.8874,8.8632,8.8632,63400.0
2011-10-11 11:30:00,11.0,11.03,10.99,11.03,119500.0,8.8713,8.8955,8.8632,8.8955,119500.0
2011-10-11 11:35:00,11.03,11.04,11.01,11.03,124500.0,8.8955,8.9035,8.8793,8.8955,124500.0
2011-10-11 11:40:00,11.02,11.05,11.02,11.05,91900.0,8.8874,8.9116,8.8874,8.9116,91900.0
2011-10-11 11:45:00,11.06,11.06,11.03,11.04,70300.0,8.9197,8.9197,8.8955,8.9035,70300.0
2011-10-11 11:50:00,11.03,11.04,11.02,11.04,95100.0,8.8955,8.9035,8.8874,8.9035,95100.0
2011-10-11 11:55:00,11.04,11.06,11.03,11.05,85000.0,8.9035,8.9197,8.8955,8.9116,85000.0
2011-10-11 12:00:00,11.06,11.06,11.04,11.04,43800.0,8.9197,8.9197,8.9035,8.9035,43800.0
2011-10-11 12:05:00,11.04,11.07,11.04,11.07,95000.0,8.9035,8.9277,8.9035,8.9277,95000.0
2011-10-11 12:10:00,11.07,11.07,11.06,11.07,49300.0,8.9277,8.9277,8.9197,8.9277,49300.0
2011-10-11 12:15:00,11.07,11.07,11.05,11.05,45800.0,8.9277,8.9277,8.9116,8.9116,45800.0
2011-10-11 12:20:00,11.06,11.07,11.04,11.06,119100.0,8.9197,8.9277,8.9035,8.9197,119100.0
2011-10-11 12:25:00,11.07,11.07,11.05,11.05,37900.0,8.9277,8.9277,8.9116,8.9116,37900.0
2011-10-11 12:30:00,11.06,11.06,11.03,11.03,43900.0,8.9197,8.9197,8.8955,8.8955,43900.0
2011-10-11 12:35:00,11.04,11.04,11.01,11.01,96200.0,8.9035,8.9035,8.8793,8.8793,96200.0
2011-10-11 12:40:00,11.01,11.02,10.99,11.01,122500.0,8.8793,8.8874,8.8632,8.8793,122500.0
2011-10-11 12:45:00,11.01,11.01,10.98,10.99,70200.0,8.8793,8.8793,8.8551,8.8632,70200.0
2011-10-11 12:50:00,10.98,10.99,10.94,10.95,402000.0,8.8551,8.8632,8.8229,8.831,402000.0
2011-10-11 12:55:00,10.95,10.97,10.94,10.96,59300.0,8.831,8.8471,8.8229,8.839,59300.0
2011-10-11 13:00:00,10.97,10.99,10.96,10.97,108000.0,8.8471,8.8632,8.839,8.8471,108000.0
2011-10-11 13:05:00,10.97,10.99,10.95,10.98,96400.0,8.8471,8.8632,8.831,8.8551,96400.0
2011-10-11 13:10:00,10.97,10.98,10.94,10.95,99200.0,8.8471,8.8551,8.8229,8.831,99200.0
2011-10-11 13:15:00,10.95,10.98,10.95,10.97,170400.0,8.831,8.8551,8.831,8.8471,170400.0
2011-10-11 13:20:00,10.97,10.99,10.96,10.97,83900.0,8.8471,8.8632,8.839,8.8471,83900.0
2011-10-11 13:25:00,10.97,10.99,10.96,10.99,92300.0,8.8471,8.8632,8.839,8.8632,92300.0
2011-10-11 13:30:00,10.98,10.99,10.97,10.98,107900.0,8.8551,8.8632,8.8471,8.8551,107900.0
2011-10-11 13:35:00,10.99,11.01,10.97,10.97,85000.0,8.8632,8.8793,8.8471,8.8471,85000.0
2011-10-11 13:40:00,10.97,10.98,10.96,10.96,51300.0,8.8471,8.8551,8.839,8.839,51300.0
2011-10-11 13:45:00,10.97,10.98,10.94,10.95,140800.0,8.8471,8.8551,8.8229,8.831,140800.0
2011-10-11 13:50:00,10.95,11.0,10.95,10.99,250400.0,8.831,8.8713,8.831,8.8632,250400.0
2011-10-11 13:55:00,10.99,11.01,10.98,11.0,72100.0,8.8632,8.8793,8.8551,8.8713,72100.0
2011-10-11 14:00:00,11.01,11.02,10.99,11.01,60400.0,8.8793,8.8874,8.8632,8.8793,60400.0
2011-10-11 14:05:00,11.0,11.01,10.99,11.0,41800.0,8.8713,8.8793,8.8632,8.8713,41800.0
2011-10-11 14:10:00,11.0,11.02,10.99,11.02,70200.0,8.8713,8.8874,8.8632,8.8874,70200.0
2011-10-11 14:15:00,11.01,11.03,11.01,11.02,28800.0,8.8793,8.8955,8.8793,8.8874,28800.0
2011-10-11 14:20:00,11.03,11.03,10.99,10.99,163200.0,8.8955,8.8955,8.8632,8.8632,163200.0
2011-10-11 14:25:00,10.99,11.0,10.95,10.96,92600.0,8.8632,8.8713,8.831,8.839,92600.0
2011-10-11 14:30:00,10.97,10.99,10.95,10.98,100400.0,8.8471,8.8632,8.831,8.8551,100400.0
2011-10-11 14:35:00,10.98,10.98,10.94,10.94,70700.0,8.8551,8.8551,8.8229,8.8229,70700.0
2011-10-11 14:40:00,10.94,10.97,10.94,10.96,61200.0,8.8229,8.8471,8.8229,8.839,61200.0
2011-10-11 14:45:00,10.96,10.97,10.94,10.94,43600.0,8.839,8.8471,8.8229,8.8229,43600.0
2011-10-11 14:50:00,10.94,10.95,10.93,10.93,63200.0,8.8229,8.831,8.8148,8.8148,63200.0
2011-10-11 14:55:00,10.94,10.98,10.94,10.98,86100.0,8.8229,8.8551,8.8229,8.8551,86100.0
2011-10-11 15:00:00,10.97,11.0,10.97,10.98,86200.0,8.8471,8.8713,8.8471,8.8551,86200.0
2011-10-11 15:05:00,10.98,11.01,10.97,11.01,102300.0,8.8551,8.8793,8.8471,8.8793,102300.0
2011-10-11 15:10:00,11.0,11.01,10.98,11.01,60300.0,8.8713,8.8793,8.8551,8.8793,60300.0
2011-10-11 15:15:00,11.0,11.01,10.98,10.98,136600.0,8.8713,8.8793,8.8551,8.8551,136600.0
2011-10-11 15:20:00,10.99,10.99,10.96,10.97,156600.0,8.8632,8.8632,8.839,8.8471,156600.0
2011-10-11 15:25:00,10.97,11.0,10.94,10.94,129400.0,8.8471,8.8713,8.8229,8.8229,129400.0
2011-10-11 15:30:00,10.94,10.98,10.94,10.97,263900.0,8.8229,8.8551,8.8229,8.8471,263900.0
2011-10-11 15:35:00,10.97,10.99,10.96,10.96,245600.0,8.8471,8.8632,8.839,8.839,245600.0
2011-10-11 15:40:00,10.98,11.0,10.96,10.98,243700.0,8.8551,8.8713,8.839,8.8551,243700.0
2011-10-11 15:45:00,10.98,11.0,10.95,10.96,323400.0,8.8551,8.8713,8.831,8.839,323400.0
2011-10-11 15:50:00,10.96,10.99,10.96,10.98,419500.0,8.839,8.8632,8.839,8.8551,419500.0
2011-10-11 15:55:00,10.97,10.98,10.96,10.98,513700.0,8.8471,8.8551,8.839,8.8551,513700.0
2011-10-12 09:30:00,11.09,11.2,11.06,11.2,547800.0,8.9439,9.0326,8.9197,9.0326,547800.0
2011-10-12 09:35:00,11.2,11.22,11.18,11.18,381300.0,9.0326,9.0487,9.0164,9.0164,381300.0
2011-10-12 09:40:00,11.19,11.29,11.18,11.27,433100.0,9.0245,9.1052,9.0164,9.089,433100.0
2011-10-12 09:45:00,11.27,11.29,11.21,11.23,361700.0,9.089,9.1052,9.0406,9.0568,361700.0
2011-10-12 09:50:00,11.24,11.27,11.23,11.27,293000.0,9.0648,9.089,9.0568,9.089,293000.0
2011-10-12 09:55:00,11.27,11.28,11.23,11.28,269600.0,9.089,9.0971,9.0568,9.0971,269600.0
2011-10-12 10:00:00,11.28,11.29,11.26,11.26,381100.0,9.0971,9.1052,9.081,9.081,381100.0
2011-10-12 10:05:00,11.27,11.3,11.24,11.3,422500.0,9.089,9.1132,9.0648,9.1132,422500.0
2011-10-12 10:10:00,11.3,11.32,11.29,11.31,175400.0,9.1132,9.1293,9.1052,9.1213,175400.0
2011-10-12 10:15:00,11.31,11.34,11.3,11.31,247600.0,9.1213,9.1455,9.1132,9.1213,247600.0
2011-10-12 10:20:00,11.31,11.33,11.3,11.32,149500.0,9.1213,9.1374,9.1132,9.1293,149500.0
2011-10-12 10:25:00,11.31,11.35,11.3,11.34,201900.0,9.1213,9.1535,9.1132,9.1455,201900.0
2011-10-12 10:30:00,11.34,11.39,11.32,11.37,646900.0,9.1455,9.1858,9.1293,9.1697,646900.0
2011-10-12 10:35:00,11.38,11.4,11.38,11.39,130300.0,9.1777,9.1939,9.1777,9.1858,130300.0
2011-10-12 10:40:00,11.39,11.4,11.33,11.34,109900.0,9.1858,9.1939,9.1374,9.1455,109900.0
2011-10-12 10:45:00,11.34,11.35,11.29,11.3,288300.0,9.1455,9.1535,9.1052,9.1132,288300.0
2011-10-12 10:50:00,11.3,11.3,11.25,11.27,168500.0,9.1132,9.1132,9.0729,9.089,168500.0
2011-10-12 10:55:00,11.26,11.28,11.25,11.25,57400.0,9.081,9.0971,9.0729,9.0729,57400.0
2011-10-12 11:00:00,11.25,11.28,11.25,11.28,111900.0,9.0729,9.0971,9.0729,9.0971,111900.0
2011-10-12 11:05:00,11.28,11.28,11.23,11.24,214300.0,9.0971,9.0971,9.0568,9.0648,214300.0
2011-10-12 11:10:00,11.24,11.25,11.22,11.22,79700.0,9.0648,9.0729,9.0487,9.0487,79700.0
2011-10-12 11:15:00,11.23,11.27,11.22,11.25,213000.0,9.0568,9.089,9.0487,9.0729,213000.0
2011-10-12 11:20:00,11.25,11.28,11.25,11.25,48000.0,9.0729,9.0971,9.0729,9.0729,48000.0
2011-10-12 11:25:00,11.25,11.29,11.25,11.27,71700.0,9.0729,9.1052,9.0729,9.089,71700.0
2011-10-12 11:30:00,11.27,11.3,11.26,11.3,92000.0,9.089,9.1132,9.081,9.1132,92000.0
2011-10-12 11:35:00,11.3,11.31,11.28,11.3,153300.0,9.1132,9.1213,9.0971,9.1132,153300.0
2011-10-12 11:40:00,11.31,11.35,11.3,11.34,288300.0,9.1213,9.1535,9.1132,9.1455,288300.0
2011-10-12 11:45:00,11.34,11.34,11.3,11.3,211600.0,9.1455,9.1455,9.1132,9.1132,211600.0
2011-10-12 11:50:00,11.3,11.3,11.28,11.3,69700.0,9.1132,9.1132,9.0971,9.1132,69700.0
2011-10-12 11:55:00,11.3,11.3,11.27,11.27,62700.0,9.1132,9.1132,9.089,9.089,62700.0
2011-10-12 12:00:00,11.27,11.3,11.27,11.3,92100.0,9.089,9.1132,9.089,9.1132,92100.0
2011-10-12 12:05:00,11.29,11.3,11.28,11.28,78700.0,9.1052,9.1132,9.0971,9.0971,78700.0
2011-10-12 12:10:00,11.29,11.33,11.28,11.32,162200.0,9.1052,9.1374,9.0971,9.1293,162200.0
2011-10-12 12:15:00,11.33,11.33,11.31,11.31,37900.0,9.1374,9.1374,9.1213,9.1213,37900.0
2011-10-12 12:20:00,11.31,11.34,11.31,11.33,53000.0,9.1213,9.1455,9.1213,9.1374,53000.0
2011-10-12 12:25:00,11.33,11.34,11.31,11.33,105700.0,9.1374,9.1455,9.1213,9.1374,105700.0
2011-10-12 12:30:00,11.33,11.33,11.32,11.32,47500.0,9.1374,9.1374,9.1293,9.1293,47500.0
2011-10-12 12:35:00,11.31,11.32,11.3,11.31,63100.0,9.1213,9.1293,9.1132,9.1213,63100.0
2011-10-12 12:40:00,11.31,11.31,11.3,11.3,14100.0,9.1213,9.1213,9.1132,9.1132,14100.0
2011-10-12 12:45:00,11.3,11.3,11.29,11.29,45600.0,9.1132,9.1132,9.1052,9.1052,45600.0
2011-10-12 12:50:00,11.29,11.33,11.28,11.33,111600.0,9.1052,9.1374,9.0971,9.1374,111600.0
2011-10-12 12:55:00,11.32,11.32,11.3,11.31,37400.0,9.1293,9.1293,9.1132,9.1213,37400.0
2011-10-12 13:00:00,11.31,11.35,11.3,11.34,83600.0,9.1213,9.1535,9.1132,9.1455,83600.0
2011-10-12 13:05:00,11.34,11.37,11.34,11.35,177300.0,9.1455,9.1697,9.1455,9.1535,177300.0
2011-10-12 13:10:00,11.35,11.36,11.34,11.35,110400.0,9.1535,9.1616,9.1455,9.1535,110400.0
2011-10-12 13:15:00,11.34,11.35,11.33,11.34,78400.0,9.1455,9.1535,9.1374,9.1455,78400.0
2011-10-12 13:20:00,11.35,11.35,11.32,11.32,60900.0,9.1535,9.1535,9.1293,9.1293,60900.0
2011-10-12 13:25:00,11.32,11.33,11.31,11.31,60300.0,9.1293,9.1374,9.1213,9.1213,60300.0
2011-10-12 13:30:00,11.32,11.34,11.31,11.33,100200.0,9.1293,9.1455,9.1213,9.1374,100200.0
2011-10-12 13:35:00,11.32,11.35,11.32,11.34,40800.0,9.1293,9.1535,9.1293,9.1455,40800.0
2011-10-12 13:40:00,11.35,11.35,11.33,11.34,40800.0,9.1535,9.1535,9.1374,9.1455,40800.0
2011-10-12 13:45:00,11.33,11.34,11.32,11.33,73400.0,9.1374,9.1455,9.1293,9.1374,73400.0
2011-10-12 13:50:00,11.33,11.33,11.31,11.32,51300.0,9.1374,9.1374,9.1213,9.1293,51300.0
2011-10-12 13:55:00,11.32,11.32,11.31,11.32,38900.0,9.1293,9.1293,9.1213,9.1293,38900.0
2011-10-12 14:00:00,11.32,11.34,11.31,11.34,121900.0,9.1293,9.1455,9.1213,9.1455,121900.0
2011-10-12 14:05:00,11.34,11.38,11.33,11.38,186300.0,9.1455,9.1777,9.1374,9.1777,186300.0
2011-10-12 14:10:00,11.37,11.39,11.37,11.39,74500.0,9.1697,9.1858,9.1697,9.1858,74500.0
2011-10-12 14:15:00,11.39,11.4,11.36,11.38,197300.0,9.1858,9.1939,9.1616,9.1777,197300.0
2011-10-12 14:20:00,11.37,11.39,11.37,11.38,85800.0,9.1697,9.1858,9.1697,9.1777,85800.0
2011-10-12 14:25:00,11.38,11.39,11.37,11.38,93800.0,9.1777,9.1858,9.1697,9.1777,93800.0
2011-10-12 14:30:00,11.39,11.4,11.38,11.39,243200.0,9.1858,9.1939,9.1777,9.1858,243200.0
2011-10-12 14:35:00,11.38,11.4,11.38,11.39,95400.0,9.1777,9.1939,9.1777,9.1858,95400.0
2011-10-12 14:40:00,11.39,11.4,11.37,11.38,163700.0,9.1858,9.1939,9.1697,9.1777,163700.0
2011-10-12 14:45:00,11.38,11.39,11.35,11.37,194900.0,9.1777,9.1858,9.1535,9.1697,194900.0
2011-10-12 14:50:00,11.38,11.38,11.35,11.35,149700.0,9.1777,9.1777,9.1535,9.1535,149700.0
2011-10-12 14:55:00,11.35,11.36,11.32,11.33,306000.0,9.1535,9.1616,9.1293,9.1374,306000.0
2011-10-12 15:00:00,11.33,11.35,11.32,11.32,114300.0,9.1374,9.1535,9.1293,9.1293,114300.0
2011-10-12 15:05:00,11.33,11.36,11.31,11.35,280500.0,9.1374,9.1616,9.1213,9.1535,280500.0
2011-10-12 15:10:00,11.34,11.37,11.32,11.36,245500.0,9.1455,9.1697,9.1293,9.1616,245500.0
2011-10-12 15:15:00,11.36,11.36,11.31,11.32,236100.0,9.1616,9.1616,9.1213,9.1293,236100.0
2011-10-12 15:20:00,11.33,11.34,11.31,11.33,181300.0,9.1374,9.1455,9.1213,9.1374,181300.0
2011-10-12 15:25:00,11.33,11.36,11.3,11.35,266000.0,9.1374,9.1616,9.1132,9.1535,266000.0
2011-10-12 15:30:00,11.34,11.38,11.33,11.35,364800.0,9.1455,9.1777,9.1374,9.1535,364800.0
2011-10-12 15:35:00,11.34,11.37,11.32,11.35,262000.0,9.1455,9.1697,9.1293,9.1535,262000.0
2011-10-12 15:40:00,11.35,11.38,11.33,11.37,716200.0,9.1535,9.1777,9.1374,9.1697,716200.0
2011-10-12 15:45:00,11.37,11.38,11.28,11.29,394200.0,9.1697,9.1777,9.0971,9.1052,394200.0
2011-10-12 15:50:00,11.29,11.32,11.28,11.29,713500.0,9.1052,9.1293,9.0971,9.1052,713500.0
2011-10-12 15:55:00,11.29,11.32,11.29,11.3,978300.0,9.1052,9.1293,9.1052,9.1132,978300.0
2011-10-13 09:30:00,11.26,11.33,11.21,11.33,331300.0,9.081,9.1374,9.0406,9.1374,331300.0
2011-10-13 09:35:00,11.34,11.36,11.3,11.32,278300.0,9.1455,9.1616,9.1132,9.1293,278300.0
2011-10-13 09:40:00,11.32,11.38,11.31,11.35,396300.0,9.1293,9.1777,9.1213,9.1535,396300.0
2011-10-13 09:45:00,11.35,11.39,11.32,11.33,263100.0,9.1535,9.1858,9.1293,9.1374,263100.0
2011-10-13 09:50:00,11.33,11.34,11.31,11.32,167700.0,9.1374,9.1455,9.1213,9.1293,167700.0
2011-10-13 09:55:00,11.32,11.34,11.3,11.34,165500.0,9.1293,9.1455,9.1132,9.1455,165500.0
2011-10-13 10:00:00,11.34,11.37,11.32,11.34,284600.0,9.1455,9.1697,9.1293,9.1455,284600.0
2011-10-13 10:05:00,11.34,11.36,11.33,11.36,199600.0,9.1455,9.1616,9.1374,9.1616,199600.0
2011-10-13 10:10:00,11.36,11.41,11.35,11.41,198100.0,9.1616,9.2019,9.1535,9.2019,198100.0
2011-10-13 10:15:00,11.41,11.43,11.38,11.38,408600.0,9.2019,9.2181,9.1777,9.1777,408600.0
2011-10-13 10:20:00,11.37,11.44,11.37,11.43,263200.0,9.1697,9.2261,9.1697,9.2181,263200.0
2011-10-13 10:25:00,11.43,11.45,11.42,11.44,174900.0,9.2181,9.2342,9.21,9.2261,174900.0
2011-10-13 10:30:00,11.44,11.45,11.43,11.44,219300.0,9.2261,9.2342,9.2181,9.2261,219300.0
2011-10-13 10:35:00,11.44,11.45,11.43,11.43,198200.0,9.2261,9.2342,9.2181,9.2181,198200.0
2011-10-13 10:40:00,11.44,11.45,11.43,11.43,338200.0,9.2261,9.2342,9.2181,9.2181,338200.0
2011-10-13 10:45:00,11.43,11.43,11.4,11.4,195600.0,9.2181,9.2181,9.1939,9.1939,195600.0
2011-10-13 10:50:00,11.41,11.43,11.4,11.42,165600.0,9.2019,9.2181,9.1939,9.21,165600.0
2011-10-13 10:55:00,11.42,11.44,11.39,11.4,395500.0,9.21,9.2261,9.1858,9.1939,395500.0
2011-10-13 11:00:00,11.4,11.4,11.35,11.38,348200.0,9.1939,9.1939,9.1535,9.1777,348200.0
2011-10-13 11:05:00,11.38,11.4,11.37,11.4,282100.0,9.1777,9.1939,9.1697,9.1939,282100.0
2011-10-13 11:10:00,11.4,11.44,11.39,11.44,316100.0,9.1939,9.2261,9.1858,9.2261,316100.0
2011-10-13 11:15:00,11.44,11.46,11.39,11.4,236000.0,9.2261,9.2423,9.1858,9.1939,236000.0
2011-10-13 11:20:00,11.4,11.4,11.37,11.4,103000.0,9.1939,9.1939,9.1697,9.1939,103000.0
2011-10-13 11:25:00,11.4,11.41,11.39,11.39,155200.0,9.1939,9.2019,9.1858,9.1858,155200.0
2011-10-13 11:30:00,11.4,11.42,11.39,11.41,254000.0,9.1939,9.21,9.1858,9.2019,254000.0
2011-10-13 11:35:00,11.41,11.41,11.4,11.41,71800.0,9.2019,9.2019,9.1939,9.2019,71800.0
2011-10-13 11:40:00,11.41,11.41,11.4,11.41,104300.0,9.2019,9.2019,9.1939,9.2019,104300.0
2011-10-13 11:45:00,11.41,11.45,11.4,11.43,486600.0,9.2019,9.2342,9.1939,9.2181,486600.0
2011-10-13 11:50:00,11.43,11.45,11.42,11.43,162900.0,9.2181,9.2342,9.21,9.2181,162900.0
2011-10-13 11:55:00,11.44,11.46,11.44,11.46,97500.0,9.2261,9.2423,9.2261,9.2423,97500.0
2011-10-13 12:00:00,11.45,11.47,11.45,11.46,141700.0,9.2342,9.2503,9.2342,9.2423,141700.0
2011-10-13 12:05:00,11.47,11.5,11.46,11.49,510300.0,9.2503,9.2745,9.2423,9.2665,510300.0
2011-10-13 12:10:00,11.5,11.5,11.47,11.47,224900.0,9.2745,9.2745,9.2503,9.2503,224900.0
2011-10-13 12:15:00,11.48,11.48,11.47,11.47,41700.0,9.2584,9.2584,9.2503,9.2503,41700.0
2011-10-13 12:20:00,11.47,11.5,11.47,11.49,134800.0,9.2503,9.2745,9.2503,9.2665,134800.0
2011-10-13 12:25:00,11.49,11.49,11.48,11.48,121000.0,9.2665,9.2665,9.2584,9.2584,121000.0
2011-10-13 12:30:00,11.48,11.48,11.47,11.47,78300.0,9.2584,9.2584,9.2503,9.2503,78300.0
2011-10-13 12:35:00,11.47,11.48,11.45,11.47,138500.0,9.2503,9.2584,9.2342,9.2503,138500.0
2011-10-13 12:40:00,11.47,11.49,11.47,11.49,83500.0,9.2503,9.2665,9.2503,9.2665,83500.0
2011-10-13 12:45:00,11.49,11.49,11.48,11.48,103000.0,9.2665,9.2665,9.2584,9.2584,103000.0
2011-10-13 12:50:00,11.48,11.49,11.48,11.48,66000.0,9.2584,9.2665,9.2584,9.2584,66000.0
2011-10-13 12:55:00,11.49,11.51,11.48,11.51,205800.0,9.2665,9.2826,9.2584,9.2826,205800.0
2011-10-13 13:00:00,11.51,11.51,11.49,11.5,170400.0,9.2826,9.2826,9.2665,9.2745,170400.0
2011-10-13 13:05:00,11.5,11.53,11.47,11.53,218300.0,9.2745,9.2987,9.2503,9.2987,218300.0
2011-10-13 13:10:00,11.53,11.57,11.53,11.57,370000.0,9.2987,9.331,9.2987,9.331,370000.0
2011-10-13 13:15:00,11.58,11.58,11.55,11.55,147900.0,9.339,9.339,9.3148,9.3148,147900.0
2011-10-13 13:20:00,11.55,11.56,11.54,11.54,97000.0,9.3148,9.3229,9.3068,9.3068,97000.0
2011-10-13 13:25:00,11.54,11.58,11.54,11.57,147400.0,9.3068,9.339,9.3068,9.331,147400.0
2011-10-13 13:30:00,11.56,11.58,11.55,11.57,141600.0,9.3229,9.339,9.3148,9.331,141600.0
2011-10-13 13:35:00,11.58,11.58,11.55,11.56,67600.0,9.339,9.339,9.3148,9.3229,67600.0
2011-10-13 13:40:00,11.56,11.56,11.52,11.55,146800.0,9.3229,9.3229,9.2906,9.3148,146800.0
2011-10-13 13:45:00,11.55,11.58,11.54,11.55,130800.0,9.3148,9.339,9.3068,9.3148,130800.0
2011-10-13 13:50:00,11.55,11.56,11.54,11.54,78700.0,9.3148,9.3229,9.3068,9.3068,78700.0
2011-10-13 13:55:00,11.54,11.55,11.5,11.51,111400.0,9.3068,9.3148,9.2745,9.2826,111400.0
2011-10-13 14:00:00,11.5,11.53,11.47,11.53,325100.0,9.2745,9.2987,9.2503,9.2987,325100.0
2011-10-13 14:05:00,11.53,11.53,11.5,11.53,105800.0,9.2987,9.2987,9.2745,9.2987,105800.0
2011-10-13 14:10:00,11.52,11.52,11.49,11.49,96500.0,9.2906,9.2906,9.2665,9.2665,96500.0
2011-10-13 14:15:00,11.49,11.51,11.49,11.51,55200.0,9.2665,9.2826,9.2665,9.2826,55200.0
2011-10-13 14:20:00,11.5,11.53,11.5,11.51,99900.0,9.2745,9.2987,9.2745,9.2826,99900.0
2011-10-13 14:25:00,11.51,11.52,11.5,11.5,138600.0,9.2826,9.2906,9.2745,9.2745,138600.0
2011-10-13 14:30:00,11.5,11.51,11.49,11.51,218100.0,9.2745,9.2826,9.2665,9.2826,218100.0
2011-10-13 14:35:00,11.51,11.52,11.5,11.5,460800.0,9.2826,9.2906,9.2745,9.2745,460800.0
2011-10-13 14:40:00,11.5,11.53,11.5,11.51,168200.0,9.2745,9.2987,9.2745,9.2826,168200.0
2011-10-13 14:45:00,11.51,11.55,11.51,11.55,147300.0,9.2826,9.3148,9.2826,9.3148,147300.0
2011-10-13 14:50:00,11.55,11.57,11.54,11.57,115200.0,9.3148,9.331,9.3068,9.331,115200.0
2011-10-13 14:55:00,11.57,11.57,11.55,11.57,106500.0,9.331,9.331,9.3148,9.331,106500.0
2011-10-13 15:00:00,11.57,11.6,11.56,11.59,201300.0,9.331,9.3552,9.3229,9.3471,201300.0
2011-10-13 15:05:00,11.6,11.61,11.58,11.59,179300.0,9.3552,9.3632,9.339,9.3471,179300.0
2011-10-13 15:10:00,11.59,11.61,11.57,11.6,226900.0,9.3471,9.3632,9.331,9.3552,226900.0
2011-10-13 15:15:00,11.59,11.63,11.59,11.61,171000.0,9.3471,9.3794,9.3471,9.3632,171000.0
2011-10-13 15:20:00,11.61,11.62,11.57,11.58,179200.0,9.3632,9.3713,9.331,9.339,179200.0
2011-10-13 15:25:00,11.57,11.58,11.55,11.55,156400.0,9.331,9.339,9.3148,9.3148,156400.0
2011-10-13 15:30:00,11.56,11.56,11.52,11.54,259600.0,9.3229,9.3229,9.2906,9.3068,259600.0
2011-10-13 15:35:00,11.54,11.56,11.52,11.53,235000.0,9.3068,9.3229,9.2906,9.2987,235000.0
2011-10-13 15:40:00,11.53,11.55,11.53,11.55,235700.0,9.2987,9.3148,9.2987,9.3148,235700.0
2011-10-13 15:45:00,11.55,11.55,11.51,11.53,369100.0,9.3148,9.3148,9.2826,9.2987,369100.0
2011-10-13 15:50:00,11.54,11.59,11.54,11.58,453200.0,9.3068,9.3471,9.3068,9.339,453200.0
2011-10-13 15:55:00,11.59,11.59,11.57,11.57,752800.0,9.3471,9.3471,9.331,9.331,752800.0
2011-10-14 09:30:00,11.64,11.68,11.59,11.62,383000.0,9.3874,9.4197,9.3471,9.3713,383000.0
2011-10-14 09:35:00,11.62,11.63,11.56,11.56,285600.0,9.3713,9.3794,9.3229,9.3229,285600.0
2011-10-14 09:40:00,11.57,11.58,11.47,11.48,382100.0,9.331,9.339,9.2503,9.2584,382100.0
2011-10-14 09:45:00,11.49,11.56,11.48,11.53,310100.0,9.2665,9.3229,9.2584,9.2987,310100.0
2011-10-14 09:50:00,11.53,11.59,11.52,11.56,141400.0,9.2987,9.3471,9.2906,9.3229,141400.0
2011-10-14 09:55:00,11.56,11.62,11.53,11.58,324300.0,9.3229,9.3713,9.2987,9.339,324300.0
2011-10-14 10:00:00,11.58,11.59,11.55,11.55,217300.0,9.339,9.3471,9.3148,9.3148,217300.0
2011-10-14 10:05:00,11.55,11.6,11.55,11.59,171700.0,9.3148,9.3552,9.3148,9.3471,171700.0
2011-10-14 10:10:00,11.58,11.58,11.55,11.57,85400.0,9.339,9.339,9.3148,9.331,85400.0
2011-10-14 10:15:00,11.56,11.57,11.51,11.51,234600.0,9.3229,9.331,9.2826,9.2826,234600.0
2011-10-14 10:20:00,11.51,11.52,11.48,11.51,122000.0,9.2826,9.2906,9.2584,9.2826,122000.0
2011-10-14 10:25:00,11.51,11.51,11.47,11.5,197500.0,9.2826,9.2826,9.2503,9.2745,197500.0
2011-10-14 10:30:00,11.5,11.52,11.5,11.51,76000.0,9.2745,9.2906,9.2745,9.2826,76000.0
2011-10-14 10:35:00,11.51,11.51,11.5,11.5,74800.0,9.2826,9.2826,9.2745,9.2745,74800.0
2011-10-14 10:40:00,11.5,11.51,11.5,11.51,80200.0,9.2745,9.2826,9.2745,9.2826,80200.0
2011-10-14 10:45:00,11.51,11.52,11.5,11.51,99600.0,9.2826,9.2906,9.2745,9.2826,99600.0
2011-10-14 10:50:00,11.52,11.52,11.48,11.5,270200.0,9.2906,9.2906,9.2584,9.2745,270200.0
2011-10-14 10:55:00,11.5,11.53,11.49,11.52,260300.0,9.2745,9.2987,9.2665,9.2906,260300.0
2011-10-14 11:00:00,11.51,11.51,11.48,11.5,253800.0,9.2826,9.2826,9.2584,9.2745,253800.0
2011-10-14 11:05:00,11.49,11.5,11.44,11.45,175800.0,9.2665,9.2745,9.2261,9.2342,175800.0
2011-10-14 11:10:00,11.46,11.46,11.43,11.44,126200.0,9.2423,9.2423,9.2181,9.2261,126200.0
2011-10-14 11:15:00,11.45,11.45,11.42,11.44,193400.0,9.2342,9.2342,9.21,9.2261,193400.0
2011-10-14 11:20:00,11.44,11.44,11.36,11.39,247900.0,9.2261,9.2261,9.1616,9.1858,247900.0
2011-10-14 11:25:00,11.39,11.4,11.37,11.4,478100.0,9.1858,9.1939,9.1697,9.1939,478100.0
2011-10-14 11:30:00,11.4,11.44,11.4,11.44,147900.0,9.1939,9.2261,9.1939,9.2261,147900.0
2011-10-14 11:35:00,11.43,11.44,11.43,11.43,46900.0,9.2181,9.2261,9.2181,9.2181,46900.0
2011-10-14 11:40:00,11.43,11.44,11.4,11.4,174100.0,9.2181,9.2261,9.1939,9.1939,174100.0
2011-10-14 11:45:00,11.4,11.42,11.4,11.41,61700.0,9.1939,9.21,9.1939,9.2019,61700.0
2011-10-14 11:50:00,11.41,11.42,11.39,11.39,59300.0,9.2019,9.21,9.1858,9.1858,59300.0
2011-10-14 11:55:00,11.4,11.42,11.39,11.41,61700.0,9.1939,9.21,9.1858,9.2019,61700.0
2011-10-14 12:00:00,11.41,11.41,11.39,11.41,60200.0,9.2019,9.2019,9.1858,9.2019,60200.0
2011-10-14 12:05:00,11.41,11.41,11.37,11.39,149100.0,9.2019,9.2019,9.1697,9.1858,149100.0
2011-10-14 12:10:00,11.38,11.39,11.38,11.39,38900.0,9.1777,9.1858,9.1777,9.1858,38900.0
2011-10-14 12:15:00,11.38,11.39,11.37,11.38,39100.0,9.1777,9.1858,9.1697,9.1777,39100.0
2011-10-14 12:20:00,11.37,11.38,11.37,11.37,16100.0,9.1697,9.1777,9.1697,9.1697,16100.0
2011-10-14 12:25:00,11.37,11.39,11.37,11.39,49900.0,9.1697,9.1858,9.1697,9.1858,49900.0
2011-10-14 12:30:00,11.39,11.4,11.38,11.4,59600.0,9.1858,9.1939,9.1777,9.1939,59600.0
2011-10-14 12:35:00,11.4,11.42,11.39,11.42,60000.0,9.1939,9.21,9.1858,9.21,60000.0
2011-10-14 12:40:00,11.42,11.43,11.41,11.43,36900.0,9.21,9.2181,9.2019,9.2181,36900.0
2011-10-14 12:45:00,11.43,11.45,11.42,11.45,147100.0,9.2181,9.2342,9.21,9.2342,147100.0
2011-10-14 12:50:00,11.45,11.45,11.44,11.45,7300.0,9.2342,9.2342,9.2261,9.2342,7300.0
2011-10-14 12:55:00,11.45,11.45,11.44,11.44,31100.0,9.2342,9.2342,9.2261,9.2261,31100.0
2011-10-14 13:00:00,11.45,11.45,11.44,11.44,94200.0,9.2342,9.2342,9.2261,9.2261,94200.0
2011-10-14 13:05:00,11.45,11.45,11.44,11.45,23900.0,9.2342,9.2342,9.2261,9.2342,23900.0
2011-10-14 13:10:00,11.45,11.45,11.44,11.45,23800.0,9.2342,9.2342,9.2261,9.2342,23800.0
2011-10-14 13:15:00,11.45,11.48,11.44,11.46,98500.0,9.2342,9.2584,9.2261,9.2423,98500.0
2011-10-14 13:20:00,11.46,11.47,11.46,11.46,37300.0,9.2423,9.2503,9.2423,9.2423,37300.0
2011-10-14 13:25:00,11.46,11.47,11.45,11.45,32700.0,9.2423,9.2503,9.2342,9.2342,32700.0
2011-10-14 13:30:00,11.45,11.45,11.44,11.44,33000.0,9.2342,9.2342,9.2261,9.2261,33000.0
2011-10-14 13:35:00,11.44,11.45,11.44,11.45,96000.0,9.2261,9.2342,9.2261,9.2342,96000.0
2011-10-14 13:40:00,11.45,11.47,11.44,11.46,101900.0,9.2342,9.2503,9.2261,9.2423,101900.0
2011-10-14 13:45:00,11.46,11.47,11.46,11.47,36200.0,9.2423,9.2503,9.2423,9.2503,36200.0
2011-10-14 13:50:00,11.46,11.47,11.46,11.47,24600.0,9.2423,9.2503,9.2423,9.2503,24600.0
2011-10-14 13:55:00,11.47,11.5,11.46,11.48,134800.0,9.2503,9.2745,9.2423,9.2584,134800.0
2011-10-14 14:00:00,11.49,11.51,11.48,11.5,37500.0,9.2665,9.2826,9.2584,9.2745,37500.0
2011-10-14 14:05:00,11.51,11.51,11.48,11.48,62000.0,9.2826,9.2826,9.2584,9.2584,62000.0
2011-10-14 14:10:00,11.49,11.49,11.48,11.48,14600.0,9.2665,9.2665,9.2584,9.2584,14600.0
2011-10-14 14:15:00,11.49,11.49,11.48,11.49,18100.0,9.2665,9.2665,9.2584,9.2665,18100.0
2011-10-14 14:20:00,11.49,11.49,11.48,11.49,20000.0,9.2665,9.2665,9.2584,9.2665,20000.0
2011-10-14 14:25:00,11.49,11.49,11.48,11.49,34200.0,9.2665,9.2665,9.2584,9.2665,34200.0
2011-10-14 14:30:00,11.49,11.49,11.44,11.45,154900.0,9.2665,9.2665,9.2261,9.2342,154900.0
2011-10-14 14:35:00,11.45,11.48,11.44,11.48,303600.0,9.2342,9.2584,9.2261,9.2584,303600.0
2011-10-14 14:40:00,11.48,11.49,11.46,11.46,231500.0,9.2584,9.2665,9.2423,9.2423,231500.0
2011-10-14 14:45:00,11.46,11.47,11.43,11.45,295000.0,9.2423,9.2503,9.2181,9.2342,295000.0
2011-10-14 14:50:00,11.44,11.48,11.44,11.47,202500.0,9.2261,9.2584,9.2261,9.2503,202500.0
2011-10-14 14:55:00,11.46,11.52,11.46,11.52,112600.0,9.2423,9.2906,9.2423,9.2906,112600.0
2011-10-14 15:00:00,11.52,11.52,11.5,11.51,73900.0,9.2906,9.2906,9.2745,9.2826,73900.0
2011-10-14 15:05:00,11.5,11.52,11.5,11.5,196500.0,9.2745,9.2906,9.2745,9.2745,196500.0
2011-10-14 15:10:00,11.5,11.52,11.49,11.52,378100.0,9.2745,9.2906,9.2665,9.2906,378100.0
2011-10-14 15:15:00,11.52,11.52,11.5,11.51,55700.0,9.2906,9.2906,9.2745,9.2826,55700.0
2011-10-14 15:20:00,11.5,11.51,11.5,11.51,51400.0,9.2745,9.2826,9.2745,9.2826,51400.0
2011-10-14 15:25:00,11.51,11.51,11.5,11.51,41600.0,9.2826,9.2826,9.2745,9.2826,41600.0
2011-10-14 15:30:00,11.51,11.57,11.5,11.57,499200.0,9.2826,9.331,9.2745,9.331,499200.0
2011-10-14 15:35:00,11.57,11.58,11.54,11.54,284200.0,9.331,9.339,9.3068,9.3068,284200.0
2011-10-14 15:40:00,11.54,11.56,11.53,11.54,305800.0,9.3068,9.3229,9.2987,9.3068,305800.0
2011-10-14 15:45:00,11.54,11.55,11.53,11.53,516100.0,9.3068,9.3148,9.2987,9.2987,516100.0
2011-10-14 15:50:00,11.54,11.55,11.52,11.55,380800.0,9.3068,9.3148,9.2906,9.3148,380800.0
2011-10-14 15:55:00,11.55,11.6,11.55,11.6,1020000.0,9.3148,9.3552,9.3148,9.3552,1020000.0
2011-10-17 09:30:00,11.57,11.57,11.46,11.48,344100.0,9.331,9.331,9.2423,9.2584,344100.0
2011-10-17 09:35:00,11.48,11.55,11.46,11.51,272500.0,9.2584,9.3148,9.2423,9.2826,272500.0
2011-10-17 09:40:00,11.51,11.51,11.46,11.5,69800.0,9.2826,9.2826,9.2423,9.2745,69800.0
2011-10-17 09:45:00,11.51,11.51,11.48,11.51,192900.0,9.2826,9.2826,9.2584,9.2826,192900.0
2011-10-17 09:50:00,11.5,11.51,11.46,11.46,291400.0,9.2745,9.2826,9.2423,9.2423,291400.0
2011-10-17 09:55:00,11.46,11.47,11.43,11.44,89600.0,9.2423,9.2503,9.2181,9.2261,89600.0
2011-10-17 10:00:00,11.44,11.47,11.44,11.46,158800.0,9.2261,9.2503,9.2261,9.2423,158800.0
2011-10-17 10:05:00,11.47,11.49,11.46,11.49,120300.0,9.2503,9.2665,9.2423,9.2665,120300.0
2011-10-17 10:10:00,11.49,11.51,11.48,11.51,139000.0,9.2665,9.2826,9.2584,9.2826,139000.0
2011-10-17 10:15:00,11.51,11.51,11.48,11.49,168100.0,9.2826,9.2826,9.2584,9.2665,168100.0
2011-10-17 10:20:00,11.5,11.52,11.49,11.51,221000.0,9.2745,9.2906,9.2665,9.2826,221000.0
2011-10-17 10:25:00,11.51,11.51,11.5,11.5,160400.0,9.2826,9.2826,9.2745,9.2745,160400.0
2011-10-17 10:30:00,11.5,11.51,11.49,11.51,134100.0,9.2745,9.2826,9.2665,9.2826,134100.0
2011-10-17 10:35:00,11.51,11.51,11.5,11.51,59600.0,9.2826,9.2826,9.2745,9.2826,59600.0
2011-10-17 10:40:00,11.51,11.51,11.5,11.5,247700.0,9.2826,9.2826,9.2745,9.2745,247700.0
2011-10-17 10:45:00,11.5,11.5,11.46,11.48,177400.0,9.2745,9.2745,9.2423,9.2584,177400.0
2011-10-17 10:50:00,11.47,11.48,11.45,11.45,324400.0,9.2503,9.2584,9.2342,9.2342,324400.0
2011-10-17 10:55:00,11.45,11.47,11.45,11.46,126300.0,9.2342,9.2503,9.2342,9.2423,126300.0
2011-10-17 11:00:00,11.46,11.46,11.44,11.44,117500.0,9.2423,9.2423,9.2261,9.2261,117500.0
2011-10-17 11:05:00,11.45,11.49,11.44,11.48,78600.0,9.2342,9.2665,9.2261,9.2584,78600.0
2011-10-17 11:10:00,11.48,11.49,11.46,11.47,138500.0,9.2584,9.2665,9.2423,9.2503,138500.0
2011-10-17 11:15:00,11.46,11.49,11.46,11.48,66600.0,9.2423,9.2665,9.2423,9.2584,66600.0
2011-10-17 11:20:00,11.48,11.5,11.48,11.5,119900.0,9.2584,9.2745,9.2584,9.2745,119900.0
2011-10-17 11:25:00,11.5,11.52,11.5,11.51,140200.0,9.2745,9.2906,9.2745,9.2826,140200.0
2011-10-17 11:30:00,11.51,11.51,11.5,11.51,27400.0,9.2826,9.2826,9.2745,9.2826,27400.0
2011-10-17 11:35:00,11.51,11.52,11.5,11.5,123100.0,9.2826,9.2906,9.2745,9.2745,123100.0
2011-10-17 11:40:00,11.5,11.51,11.5,11.5,131600.0,9.2745,9.2826,9.2745,9.2745,131600.0
2011-10-17 11:45:00,11.49,11.5,11.47,11.48,248000.0,9.2665,9.2745,9.2503,9.2584,248000.0
2011-10-17 11:50:00,11.49,11.5,11.48,11.49,121000.0,9.2665,9.2745,9.2584,9.2665,121000.0
2011-10-17 11:55:00,11.49,11.5,11.47,11.49,189600.0,9.2665,9.2745,9.2503,9.2665,189600.0
2011-10-17 12:00:00,11.49,11.49,11.45,11.46,139200.0,9.2665,9.2665,9.2342,9.2423,139200.0
2011-10-17 12:05:00,11.45,11.47,11.44,11.46,255700.0,9.2342,9.2503,9.2261,9.2423,255700.0
2011-10-17 12:10:00,11.46,11.48,11.45,11.46,137700.0,9.2423,9.2584,9.2342,9.2423,137700.0
2011-10-17 12:15:00,11.46,11.47,11.45,11.46,92100.0,9.2423,9.2503,9.2342,9.2423,92100.0
2011-10-17 12:20:00,11.46,11.48,11.46,11.46,314200.0,9.2423,9.2584,9.2423,9.2423,314200.0
2011-10-17 12:25:00,11.46,11.47,11.45,11.46,51800.0,9.2423,9.2503,9.2342,9.2423,51800.0
2011-10-17 12:30:00,11.46,11.48,11.46,11.48,93100.0,9.2423,9.2584,9.2423,9.2584,93100.0
2011-10-17 12:35:00,11.47,11.48,11.44,11.45,112400.0,9.2503,9.2584,9.2261,9.2342,112400.0
2011-10-17 12:40:00,11.45,11.46,11.44,11.44,160400.0,9.2342,9.2423,9.2261,9.2261,160400.0
2011-10-17 12:45:00,11.45,11.45,11.42,11.43,254000.0,9.2342,9.2342,9.21,9.2181,254000.0
2011-10-17 12:50:00,11.43,11.44,11.41,11.41,307500.0,9.2181,9.2261,9.2019,9.2019,307500.0
2011-10-17 12:55:00,11.41,11.43,11.41,11.42,78800.0,9.2019,9.2181,9.2019,9.21,78800.0
2011-10-17 13:00:00,11.41,11.42,11.4,11.4,155900.0,9.2019,9.21,9.1939,9.1939,155900.0
2011-10-17 13:05:00,11.4,11.41,11.4,11.4,193000.0,9.1939,9.2019,9.1939,9.1939,193000.0
2011-10-17 13:10:00,11.4,11.41,11.39,11.41,113600.0,9.1939,9.2019,9.1858,9.2019,113600.0
2011-10-17 13:15:00,11.41,11.45,11.4,11.45,246500.0,9.2019,9.2342,9.1939,9.2342,246500.0
2011-10-17 13:20:00,11.45,11.46,11.44,11.44,97100.0,9.2342,9.2423,9.2261,9.2261,97100.0
2011-10-17 13:25:00,11.45,11.46,11.44,11.44,223400.0,9.2342,9.2423,9.2261,9.2261,223400.0
2011-10-17 13:30:00,11.45,11.45,11.44,11.45,74700.0,9.2342,9.2342,9.2261,9.2342,74700.0
2011-10-17 13:35:00,11.45,11.45,11.42,11.44,412400.0,9.2342,9.2342,9.21,9.2261,412400.0
2011-10-17 13:40:00,11.44,11.47,11.43,11.45,277700.0,9.2261,9.2503,9.2181,9.2342,277700.0
2011-10-17 13:45:00,11.45,11.45,11.43,11.44,294200.0,9.2342,9.2342,9.2181,9.2261,294200.0
2011-10-17 13:50:00,11.44,11.46,11.42,11.44,156900.0,9.2261,9.2423,9.21,9.2261,156900.0
2011-10-17 13:55:00,11.44,11.44,11.43,11.44,112500.0,9.2261,9.2261,9.2181,9.2261,112500.0
2011-10-17 14:00:00,11.44,11.44,11.42,11.43,165100.0,9.2261,9.2261,9.21,9.2181,165100.0
2011-10-17 14:05:00,11.43,11.43,11.42,11.43,62200.0,9.2181,9.2181,9.21,9.2181,62200.0
2011-10-17 14:10:00,11.43,11.44,11.42,11.43,50200.0,9.2181,9.2261,9.21,9.2181,50200.0
2011-10-17 14:15:00,11.44,11.44,11.41,11.41,217700.0,9.2261,9.2261,9.2019,9.2019,217700.0
2011-10-17 14:20:00,11.41,11.42,11.4,11.4,128200.0,9.2019,9.21,9.1939,9.1939,128200.0
2011-10-17 14:25:00,11.4,11.44,11.4,11.43,328300.0,9.1939,9.2261,9.1939,9.2181,328300.0
2011-10-17 14:30:00,11.43,11.45,11.42,11.42,311800.0,9.2181,9.2342,9.21,9.21,311800.0
2011-10-17 14:35:00,11.42,11.43,11.41,11.41,79400.0,9.21,9.2181,9.2019,9.2019,79400.0
2011-10-17 14:40:00,11.41,11.42,11.39,11.4,102400.0,9.2019,9.21,9.1858,9.1939,102400.0
2011-10-17 14:45:00,11.39,11.4,11.38,11.39,120400.0,9.1858,9.1939,9.1777,9.1858,120400.0
2011-10-17 14:50:00,11.39,11.4,11.38,11.39,214400.0,9.1858,9.1939,9.1777,9.1858,214400.0
2011-10-17 14:55:00,11.39,11.41,11.39,11.39,307200.0,9.1858,9.2019,9.1858,9.1858,307200.0
2011-10-17 15:00:00,11.4,11.44,11.39,11.43,231900.0,9.1939,9.2261,9.1858,9.2181,231900.0
2011-10-17 15:05:00,11.44,11.45,11.42,11.43,179400.0,9.2261,9.2342,9.21,9.2181,179400.0
2011-10-17 15:10:00,11.43,11.45,11.42,11.43,285300.0,9.2181,9.2342,9.21,9.2181,285300.0
2011-10-17 15:15:00,11.43,11.44,11.42,11.42,251700.0,9.2181,9.2261,9.21,9.21,251700.0
2011-10-17 15:20:00,11.42,11.43,11.39,11.4,129200.0,9.21,9.2181,9.1858,9.1939,129200.0
2011-10-17 15:25:00,11.39,11.42,11.39,11.41,585300.0,9.1858,9.21,9.1858,9.2019,585300.0
2011-10-17 15:30:00,11.41,11.42,11.37,11.37,218900.0,9.2019,9.21,9.1697,9.1697,218900.0
2011-10-17 15:35:00,11.37,11.38,11.33,11.34,233500.0,9.1697,9.1777,9.1374,9.1455,233500.0
2011-10-17 15:40:00,11.34,11.4,11.33,11.4,183600.0,9.1455,9.1939,9.1374,9.1939,183600.0
2011-10-17 15:45:00,11.4,11.4,11.34,11.36,552700.0,9.1939,9.1939,9.1455,9.1616,552700.0
2011-10-17 15:50:00,11.37,11.39,11.35,11.35,535200.0,9.1697,9.1858,9.1535,9.1535,535200.0
2011-10-17 15:55:00,11.35,11.39,11.34,11.39,1078300.0,9.1535,9.1858,9.1455,9.1858,1078300.0
2011-10-18 09:30:00,11.57,11.57,11.32,11.4,508500.0,9.331,9.331,9.1293,9.1939,508500.0
2011-10-18 09:35:00,11.4,11.47,11.38,11.45,250500.0,9.1939,9.2503,9.1777,9.2342,250500.0
2011-10-18 09:40:00,11.44,11.47,11.4,11.41,157400.0,9.2261,9.2503,9.1939,9.2019,157400.0
2011-10-18 09:45:00,11.41,11.44,11.32,11.35,263900.0,9.2019,9.2261,9.1293,9.1535,263900.0
2011-10-18 09:50:00,11.35,11.36,11.28,11.33,132400.0,9.1535,9.1616,9.0971,9.1374,132400.0
2011-10-18 09:55:00,11.34,11.34,11.27,11.29,254300.0,9.1455,9.1455,9.089,9.1052,254300.0
2011-10-18 10:00:00,11.3,11.31,11.27,11.28,104900.0,9.1132,9.1213,9.089,9.0971,104900.0
2011-10-18 10:05:00,11.27,11.37,11.27,11.36,126900.0,9.089,9.1697,9.089,9.1616,126900.0
2011-10-18 10:10:00,11.35,11.42,11.35,11.37,174300.0,9.1535,9.21,9.1535,9.1697,174300.0
2011-10-18 10:15:00,11.38,11.4,11.34,11.34,135000.0,9.1777,9.1939,9.1455,9.1455,135000.0
2011-10-18 10:20:00,11.33,11.41,11.33,11.39,212100.0,9.1374,9.2019,9.1374,9.1858,212100.0
2011-10-18 10:25:00,11.39,11.46,11.38,11.46,204600.0,9.1858,9.2423,9.1777,9.2423,204600.0
2011-10-18 10:30:00,11.46,11.52,11.46,11.51,425700.0,9.2423,9.2906,9.2423,9.2826,425700.0
2011-10-18 10:35:00,11.51,11.51,11.45,11.46,117200.0,9.2826,9.2826,9.2342,9.2423,117200.0
2011-10-18 10:40:00,11.46,11.52,11.46,11.49,117200.0,9.2423,9.2906,9.2423,9.2665,117200.0
2011-10-18 10:45:00,11.49,11.52,11.49,11.5,248800.0,9.2665,9.2906,9.2665,9.2745,248800.0
2011-10-18 10:50:00,11.5,11.54,11.5,11.52,133500.0,9.2745,9.3068,9.2745,9.2906,133500.0
2011-10-18 10:55:00,11.52,11.55,11.51,11.53,308000.0,9.2906,9.3148,9.2826,9.2987,308000.0
2011-10-18 11:00:00,11.53,11.53,11.48,11.5,191700.0,9.2987,9.2987,9.2584,9.2745,191700.0
2011-10-18 11:05:00,11.5,11.52,11.49,11.51,112800.0,9.2745,9.2906,9.2665,9.2826,112800.0
2011-10-18 11:10:00,11.52,11.54,11.51,11.53,124900.0,9.2906,9.3068,9.2826,9.2987,124900.0
2011-10-18 11:15:00,11.52,11.54,11.51,11.53,73900.0,9.2906,9.3068,9.2826,9.2987,73900.0
2011-10-18 11:20:00,11.54,11.54,11.51,11.54,200500.0,9.3068,9.3068,9.2826,9.3068,200500.0
2011-10-18 11:25:00,11.53,11.54,11.47,11.5,157600.0,9.2987,9.3068,9.2503,9.2745,157600.0
2011-10-18 11:30:00,11.5,11.51,11.49,11.51,129100.0,9.2745,9.2826,9.2665,9.2826,129100.0
2011-10-18 11:35:00,11.51,11.57,11.51,11.55,221600.0,9.2826,9.331,9.2826,9.3148,221600.0
2011-10-18 11:40:00,11.56,11.6,11.55,11.58,300100.0,9.3229,9.3552,9.3148,9.339,300100.0
2011-10-18 11:45:00,11.59,11.6,11.57,11.6,107300.0,9.3471,9.3552,9.331,9.3552,107300.0
2011-10-18 11:50:00,11.6,11.62,11.58,11.59,179300.0,9.3552,9.3713,9.339,9.3471,179300.0
2011-10-18 11:55:00,11.59,11.63,11.58,11.62,301100.0,9.3471,9.3794,9.339,9.3713,301100.0
2011-10-18 12:00:00,11.62,11.65,11.6,11.63,275300.0,9.3713,9.3955,9.3552,9.3794,275300.0
2011-10-18 12:05:00,11.63,11.66,11.62,11.65,194200.0,9.3794,9.4036,9.3713,9.3955,194200.0
2011-10-18 12:10:00,11.65,11.66,11.6,11.6,171500.0,9.3955,9.4036,9.3552,9.3552,171500.0
2011-10-18 12:15:00,11.6,11.6,11.54,11.55,374600.0,9.3552,9.3552,9.3068,9.3148,374600.0
2011-10-18 12:20:00,11.54,11.58,11.54,11.56,217800.0,9.3068,9.339,9.3068,9.3229,217800.0
2011-10-18 12:25:00,11.56,11.57,11.53,11.53,102500.0,9.3229,9.331,9.2987,9.2987,102500.0
2011-10-18 12:30:00,11.54,11.54,11.52,11.54,28200.0,9.3068,9.3068,9.2906,9.3068,28200.0
2011-10-18 12:35:00,11.54,11.57,11.53,11.56,110500.0,9.3068,9.331,9.2987,9.3229,110500.0
2011-10-18 12:40:00,11.56,11.58,11.56,11.57,125100.0,9.3229,9.339,9.3229,9.331,125100.0
2011-10-18 12:45:00,11.58,11.59,11.57,11.57,70000.0,9.339,9.3471,9.331,9.331,70000.0
2011-10-18 12:50:00,11.57,11.57,11.55,11.55,33000.0,9.331,9.331,9.3148,9.3148,33000.0
2011-10-18 12:55:00,11.55,11.56,11.54,11.54,117200.0,9.3148,9.3229,9.3068,9.3068,117200.0
2011-10-18 13:00:00,11.55,11.56,11.53,11.55,68500.0,9.3148,9.3229,9.2987,9.3148,68500.0
2011-10-18 13:05:00,11.54,11.56,11.54,11.54,69800.0,9.3068,9.3229,9.3068,9.3068,69800.0
2011-10-18 13:10:00,11.54,11.55,11.51,11.51,92400.0,9.3068,9.3148,9.2826,9.2826,92400.0
2011-10-18 13:15:00,11.51,11.52,11.51,11.51,64500.0,9.2826,9.2906,9.2826,9.2826,64500.0
2011-10-18 13:20:00,11.51,11.52,11.5,11.5,87300.0,9.2826,9.2906,9.2745,9.2745,87300.0
2011-10-18 13:25:00,11.5,11.51,11.48,11.5,212700.0,9.2745,9.2826,9.2584,9.2745,212700.0
2011-10-18 13:30:00,11.51,11.51,11.46,11.47,349600.0,9.2826,9.2826,9.2423,9.2503,349600.0
2011-10-18 13:35:00,11.47,11.49,11.47,11.49,88600.0,9.2503,9.2665,9.2503,9.2665,88600.0
2011-10-18 13:40:00,11.49,11.49,11.45,11.45,153700.0,9.2665,9.2665,9.2342,9.2342,153700.0
2011-10-18 13:45:00,11.46,11.49,11.44,11.49,92800.0,9.2423,9.2665,9.2261,9.2665,92800.0
2011-10-18 13:50:00,11.49,11.53,11.48,11.49,146700.0,9.2665,9.2987,9.2584,9.2665,146700.0
2011-10-18 13:55:00,11.49,11.5,11.47,11.49,51000.0,9.2665,9.2745,9.2503,9.2665,51000.0
2011-10-18 14:00:00,11.49,11.5,11.46,11.49,149700.0,9.2665,9.2745,9.2423,9.2665,149700.0
2011-10-18 14:05:00,11.5,11.5,11.48,11.5,135600.0,9.2745,9.2745,9.2584,9.2745,135600.0
2011-10-18 14:10:00,11.49,11.53,11.49,11.52,82100.0,9.2665,9.2987,9.2665,9.2906,82100.0
2011-10-18 14:15:00,11.53,11.53,11.49,11.5,108400.0,9.2987,9.2987,9.2665,9.2745,108400.0
2011-10-18 14:20:00,11.5,11.51,11.49,11.51,101900.0,9.2745,9.2826,9.2665,9.2826,101900.0
2011-10-18 14:25:00,11.51,11.52,11.5,11.51,116700.0,9.2826,9.2906,9.2745,9.2826,116700.0
2011-10-18 14:30:00,11.51,11.53,11.5,11.53,91200.0,9.2826,9.2987,9.2745,9.2987,91200.0
2011-10-18 14:35:00,11.53,11.53,11.46,11.46,252400.0,9.2987,9.2987,9.2423,9.2423,252400.0
2011-10-18 14:40:00,11.46,11.47,11.44,11.44,179400.0,9.2423,9.2503,9.2261,9.2261,179400.0
2011-10-18 14:45:00,11.45,11.47,11.44,11.45,113900.0,9.2342,9.2503,9.2261,9.2342,113900.0
2011-10-18 14:50:00,11.46,11.49,11.45,11.46,129800.0,9.2423,9.2665,9.2342,9.2423,129800.0
2011-10-18 14:55:00,11.46,11.47,11.44,11.46,112000.0,9.2423,9.2503,9.2261,9.2423,112000.0
2011-10-18 15:00:00,11.46,11.55,11.46,11.54,197600.0,9.2423,9.3148,9.2423,9.3068,197600.0
2011-10-18 15:05:00,11.54,11.59,11.54,11.58,197400.0,9.3068,9.3471,9.3068,9.339,197400.0
2011-10-18 15:10:00,11.59,11.67,11.59,11.62,303800.0,9.3471,9.4116,9.3471,9.3713,303800.0
2011-10-18 15:15:00,11.63,11.65,11.59,11.59,358000.0,9.3794,9.3955,9.3471,9.3471,358000.0
2011-10-18 15:20:00,11.59,11.65,11.59,11.63,317100.0,9.3471,9.3955,9.3471,9.3794,317100.0
2011-10-18 15:25:00,11.63,11.66,11.61,11.62,251200.0,9.3794,9.4036,9.3632,9.3713,251200.0
2011-10-18 15:30:00,11.62,11.64,11.59,11.6,244400.0,9.3713,9.3874,9.3471,9.3552,244400.0
2011-10-18 15:35:00,11.6,11.65,11.59,11.61,329200.0,9.3552,9.3955,9.3471,9.3632,329200.0
2011-10-18 15:40:00,11.6,11.64,11.59,11.64,356200.0,9.3552,9.3874,9.3471,9.3874,356200.0
2011-10-18 15:45:00,11.64,11.66,11.62,11.65,303000.0,9.3874,9.4036,9.3713,9.3955,303000.0
2011-10-18 15:50:00,11.65,11.7,11.64,11.68,618700.0,9.3955,9.4358,9.3874,9.4197,618700.0
2011-10-18 15:55:00,11.67,11.69,11.62,11.66,1764200.0,9.4116,9.4277,9.3713,9.4036,1764200.0
2011-10-19 09:30:00,11.67,11.68,11.59,11.61,307000.0,9.4116,9.4197,9.3471,9.3632,307000.0
2011-10-19 09:35:00,11.61,11.62,11.59,11.6,97800.0,9.3632,9.3713,9.3471,9.3552,97800.0
2011-10-19 09:40:00,11.61,11.61,11.54,11.55,110200.0,9.3632,9.3632,9.3068,9.3148,110200.0
2011-10-19 09:45:00,11.56,11.57,11.54,11.57,77800.0,9.3229,9.331,9.3068,9.331,77800.0
2011-10-19 09:50:00,11.57,11.58,11.56,11.56,37300.0,9.331,9.339,9.3229,9.3229,37300.0
2011-10-19 09:55:00,11.56,11.56,11.52,11.54,135500.0,9.3229,9.3229,9.2906,9.3068,135500.0
2011-10-19 10:00:00,11.54,11.54,11.47,11.51,202800.0,9.3068,9.3068,9.2503,9.2826,202800.0
2011-10-19 10:05:00,11.51,11.55,11.5,11.54,199900.0,9.2826,9.3148,9.2745,9.3068,199900.0
2011-10-19 10:10:00,11.54,11.58,11.54,11.57,172400.0,9.3068,9.339,9.3068,9.331,172400.0
2011-10-19 10:15:00,11.58,11.59,11.54,11.58,157400.0,9.339,9.3471,9.3068,9.339,157400.0
2011-10-19 10:20:00,11.58,11.59,11.56,11.58,87100.0,9.339,9.3471,9.3229,9.339,87100.0
2011-10-19 10:25:00,11.59,11.61,11.58,11.59,98500.0,9.3471,9.3632,9.339,9.3471,98500.0
2011-10-19 10:30:00,11.59,11.61,11.58,11.58,67800.0,9.3471,9.3632,9.339,9.339,67800.0
2011-10-19 10:35:00,11.58,11.58,11.56,11.56,30100.0,9.339,9.339,9.3229,9.3229,30100.0
2011-10-19 10:40:00,11.57,11.59,11.55,11.55,59700.0,9.331,9.3471,9.3148,9.3148,59700.0
2011-10-19 10:45:00,11.56,11.58,11.55,11.58,74700.0,9.3229,9.339,9.3148,9.339,74700.0
2011-10-19 10:50:00,11.58,11.61,11.57,11.61,47300.0,9.339,9.3632,9.331,9.3632,47300.0
2011-10-19 10:55:00,11.6,11.63,11.59,11.6,95300.0,9.3552,9.3794,9.3471,9.3552,95300.0
2011-10-19 11:00:00,11.6,11.61,11.57,11.57,141300.0,9.3552,9.3632,9.331,9.331,141300.0
2011-10-19 11:05:00,11.57,11.59,11.57,11.59,39500.0,9.331,9.3471,9.331,9.3471,39500.0
2011-10-19 11:10:00,11.58,11.6,11.57,11.58,101500.0,9.339,9.3552,9.331,9.339,101500.0
2011-10-19 11:15:00,11.58,11.59,11.56,11.56,43200.0,9.339,9.3471,9.3229,9.3229,43200.0
2011-10-19 11:20:00,11.56,11.57,11.54,11.56,194800.0,9.3229,9.331,9.3068,9.3229,194800.0
2011-10-19 11:25:00,11.56,11.57,11.55,11.57,49400.0,9.3229,9.331,9.3148,9.331,49400.0
2011-10-19 11:30:00,11.57,11.6,11.56,11.59,77200.0,9.331,9.3552,9.3229,9.3471,77200.0
2011-10-19 11:35:00,11.59,11.62,11.58,11.62,148200.0,9.3471,9.3713,9.339,9.3713,148200.0
2011-10-19 11:40:00,11.61,11.62,11.59,11.62,102700.0,9.3632,9.3713,9.3471,9.3713,102700.0
2011-10-19 11:45:00,11.62,11.62,11.6,11.6,87800.0,9.3713,9.3713,9.3552,9.3552,87800.0
2011-10-19 11:50:00,11.6,11.61,11.59,11.61,55200.0,9.3552,9.3632,9.3471,9.3632,55200.0
2011-10-19 11:55:00,11.6,11.62,11.58,11.58,269100.0,9.3552,9.3713,9.339,9.339,269100.0
2011-10-19 12:00:00,11.59,11.59,11.58,11.59,44100.0,9.3471,9.3471,9.339,9.3471,44100.0
2011-10-19 12:05:00,11.59,11.59,11.58,11.59,21300.0,9.3471,9.3471,9.339,9.3471,21300.0
2011-10-19 12:10:00,11.59,11.6,11.57,11.59,111800.0,9.3471,9.3552,9.331,9.3471,111800.0
2011-10-19 12:15:00,11.59,11.63,11.58,11.63,196700.0,9.3471,9.3794,9.339,9.3794,196700.0
2011-10-19 12:20:00,11.63,11.65,11.62,11.65,70500.0,9.3794,9.3955,9.3713,9.3955,70500.0
2011-10-19 12:25:00,11.65,11.67,11.64,11.66,100500.0,9.3955,9.4116,9.3874,9.4036,100500.0
2011-10-19 12:30:00,11.67,11.67,11.62,11.63,164100.0,9.4116,9.4116,9.3713,9.3794,164100.0
2011-10-19 12:35:00,11.63,11.65,11.62,11.65,56700.0,9.3794,9.3955,9.3713,9.3955,56700.0
2011-10-19 12:40:00,11.65,11.67,11.64,11.67,92400.0,9.3955,9.4116,9.3874,9.4116,92400.0
2011-10-19 12:45:00,11.67,11.69,11.67,11.69,30600.0,9.4116,9.4277,9.4116,9.4277,30600.0
2011-10-19 12:50:00,11.69,11.74,11.69,11.72,190200.0,9.4277,9.4681,9.4277,9.4519,190200.0
2011-10-19 12:55:00,11.73,11.73,11.69,11.7,83400.0,9.46,9.46,9.4277,9.4358,83400.0
2011-10-19 13:00:00,11.69,11.71,11.69,11.71,45300.0,9.4277,9.4439,9.4277,9.4439,45300.0
2011-10-19 13:05:00,11.7,11.72,11.7,11.71,39100.0,9.4358,9.4519,9.4358,9.4439,39100.0
2011-10-19 13:10:00,11.71,11.73,11.71,11.71,109000.0,9.4439,9.46,9.4439,9.4439,109000.0
2011-10-19 13:15:00,11.72,11.72,11.7,11.7,153100.0,9.4519,9.4519,9.4358,9.4358,153100.0
2011-10-19 13:20:00,11.71,11.71,11.69,11.7,22200.0,9.4439,9.4439,9.4277,9.4358,22200.0
2011-10-19 13:25:00,11.7,11.72,11.68,11.69,87600.0,9.4358,9.4519,9.4197,9.4277,87600.0
2011-10-19 13:30:00,11.68,11.69,11.66,11.66,124700.0,9.4197,9.4277,9.4036,9.4036,124700.0
2011-10-19 13:35:00,11.66,11.67,11.63,11.63,114300.0,9.4036,9.4116,9.3794,9.3794,114300.0
2011-10-19 13:40:00,11.63,11.64,11.63,11.64,26500.0,9.3794,9.3874,9.3794,9.3874,26500.0
2011-10-19 13:45:00,11.63,11.64,11.6,11.61,88700.0,9.3794,9.3874,9.3552,9.3632,88700.0
2011-10-19 13:50:00,11.61,11.64,11.6,11.63,165600.0,9.3632,9.3874,9.3552,9.3794,165600.0
2011-10-19 13:55:00,11.63,11.65,11.63,11.65,96600.0,9.3794,9.3955,9.3794,9.3955,96600.0
2011-10-19 14:00:00,11.65,11.65,11.63,11.65,153200.0,9.3955,9.3955,9.3794,9.3955,153200.0
2011-10-19 14:05:00,11.63,11.64,11.59,11.59,221400.0,9.3794,9.3874,9.3471,9.3471,221400.0
2011-10-19 14:10:00,11.59,11.6,11.54,11.54,191600.0,9.3471,9.3552,9.3068,9.3068,191600.0
2011-10-19 14:15:00,11.55,11.59,11.54,11.56,192300.0,9.3148,9.3471,9.3068,9.3229,192300.0
2011-10-19 14:20:00,11.56,11.57,11.53,11.54,106100.0,9.3229,9.331,9.2987,9.3068,106100.0
2011-10-19 14:25:00,11.54,11.55,11.51,11.52,88400.0,9.3068,9.3148,9.2826,9.2906,88400.0
2011-10-19 14:30:00,11.52,11.52,11.48,11.5,203800.0,9.2906,9.2906,9.2584,9.2745,203800.0
2011-10-19 14:35:00,11.5,11.51,11.49,11.5,134300.0,9.2745,9.2826,9.2665,9.2745,134300.0
2011-10-19 14:40:00,11.5,11.52,11.47,11.5,155700.0,9.2745,9.2906,9.2503,9.2745,155700.0
2011-10-19 14:45:00,11.51,11.55,11.5,11.54,155800.0,9.2826,9.3148,9.2745,9.3068,155800.0
2011-10-19 14:50:00,11.54,11.54,11.52,11.52,140000.0,9.3068,9.3068,9.2906,9.2906,140000.0
2011-10-19 14:55:00,11.52,11.52,11.49,11.5,134100.0,9.2906,9.2906,9.2665,9.2745,134100.0
2011-10-19 15:00:00,11.49,11.51,11.48,11.48,145300.0,9.2665,9.2826,9.2584,9.2584,145300.0
2011-10-19 15:05:00,11.48,11.51,11.47,11.5,99400.0,9.2584,9.2826,9.2503,9.2745,99400.0
2011-10-19 15:10:00,11.49,11.51,11.48,11.51,128300.0,9.2665,9.2826,9.2584,9.2826,128300.0
2011-10-19 15:15:00,11.5,11.53,11.5,11.51,130400.0,9.2745,9.2987,9.2745,9.2826,130400.0
2011-10-19 15:20:00,11.51,11.52,11.49,11.52,87200.0,9.2826,9.2906,9.2665,9.2906,87200.0
2011-10-19 15:25:00,11.52,11.52,11.47,11.48,111000.0,9.2906,9.2906,9.2503,9.2584,111000.0
2011-10-19 15:30:00,11.48,11.53,11.47,11.52,128200.0,9.2584,9.2987,9.2503,9.2906,128200.0
2011-10-19 15:35:00,11.52,11.52,11.47,11.49,119500.0,9.2906,9.2906,9.2503,9.2665,119500.0
2011-10-19 15:40:00,11.48,11.5,11.44,11.48,208300.0,9.2584,9.2745,9.2261,9.2584,208300.0
2011-10-19 15:45:00,11.47,11.51,11.45,11.49,368100.0,9.2503,9.2826,9.2342,9.2665,368100.0
2011-10-19 15:50:00,11.5,11.5,11.46,11.49,401800.0,9.2745,9.2745,9.2423,9.2665,401800.0
2011-10-19 15:55:00,11.49,11.49,11.46,11.48,483300.0,9.2665,9.2665,9.2423,9.2584,483300.0
2011-10-20 09:30:00,11.47,11.47,11.27,11.3,358500.0,9.2503,9.2503,9.089,9.1132,358500.0
2011-10-20 09:35:00,11.29,11.29,11.21,11.25,216800.0,9.1052,9.1052,9.0406,9.0729,216800.0
2011-10-20 09:40:00,11.25,11.26,11.2,11.26,184100.0,9.0729,9.081,9.0326,9.081,184100.0
2011-10-20 09:45:00,11.26,11.28,11.23,11.24,180500.0,9.081,9.0971,9.0568,9.0648,180500.0
2011-10-20 09:50:00,11.25,11.26,11.21,11.22,104500.0,9.0729,9.081,9.0406,9.0487,104500.0
2011-10-20 09:55:00,11.23,11.24,11.2,11.21,142900.0,9.0568,9.0648,9.0326,9.0406,142900.0
2011-10-20 10:00:00,11.21,11.27,11.17,11.19,438400.0,9.0406,9.089,9.0084,9.0245,438400.0
2011-10-20 10:05:00,11.2,11.21,11.17,11.2,113300.0,9.0326,9.0406,9.0084,9.0326,113300.0
2011-10-20 10:10:00,11.21,11.23,11.2,11.22,84500.0,9.0406,9.0568,9.0326,9.0487,84500.0
2011-10-20 10:15:00,11.22,11.23,11.19,11.19,223400.0,9.0487,9.0568,9.0245,9.0245,223400.0
2011-10-20 10:20:00,11.2,11.21,11.15,11.15,212500.0,9.0326,9.0406,8.9922,8.9922,212500.0
2011-10-20 10:25:00,11.15,11.15,11.12,11.13,132500.0,8.9922,8.9922,8.9681,8.9761,132500.0
2011-10-20 10:30:00,11.14,11.16,11.11,11.14,357100.0,8.9842,9.0003,8.96,8.9842,357100.0
2011-10-20 10:35:00,11.15,11.2,11.14,11.2,136500.0,8.9922,9.0326,8.9842,9.0326,136500.0
2011-10-20 10:40:00,11.2,11.21,11.18,11.19,96200.0,9.0326,9.0406,9.0164,9.0245,96200.0
2011-10-20 10:45:00,11.19,11.2,11.19,11.2,147800.0,9.0245,9.0326,9.0245,9.0326,147800.0
2011-10-20 10:50:00,11.19,11.2,11.18,11.18,103200.0,9.0245,9.0326,9.0164,9.0164,103200.0
2011-10-20 10:55:00,11.18,11.19,11.13,11.13,126900.0,9.0164,9.0245,8.9761,8.9761,126900.0
2011-10-20 11:00:00,11.14,11.14,11.09,11.09,298400.0,8.9842,8.9842,8.9439,8.9439,298400.0
2011-10-20 11:05:00,11.08,11.09,11.06,11.09,232700.0,8.9358,8.9439,8.9197,8.9439,232700.0
2011-10-20 11:10:00,11.09,11.09,11.07,11.08,89100.0,8.9439,8.9439,8.9277,8.9358,89100.0
2011-10-20 11:15:00,11.08,11.08,11.06,11.08,181600.0,8.9358,8.9358,8.9197,8.9358,181600.0
2011-10-20 11:20:00,11.08,11.1,11.07,11.09,115600.0,8.9358,8.9519,8.9277,8.9439,115600.0
2011-10-20 11:25:00,11.09,11.14,11.09,11.13,161700.0,8.9439,8.9842,8.9439,8.9761,161700.0
2011-10-20 11:30:00,11.13,11.14,11.11,11.13,166900.0,8.9761,8.9842,8.96,8.9761,166900.0
2011-10-20 11:35:00,11.13,11.16,11.13,11.14,82100.0,8.9761,9.0003,8.9761,8.9842,82100.0
2011-10-20 11:40:00,11.14,11.14,11.11,11.11,52000.0,8.9842,8.9842,8.96,8.96,52000.0
2011-10-20 11:45:00,11.12,11.14,11.1,11.13,92200.0,8.9681,8.9842,8.9519,8.9761,92200.0
2011-10-20 11:50:00,11.13,11.13,11.09,11.1,69300.0,8.9761,8.9761,8.9439,8.9519,69300.0
2011-10-20 11:55:00,11.09,11.11,11.07,11.08,160000.0,8.9439,8.96,8.9277,8.9358,160000.0
2011-10-20 12:00:00,11.08,11.1,11.07,11.07,59700.0,8.9358,8.9519,8.9277,8.9277,59700.0
2011-10-20 12:05:00,11.07,11.09,11.05,11.05,64100.0,8.9277,8.9439,8.9116,8.9116,64100.0
2011-10-20 12:10:00,11.05,11.06,11.03,11.04,120300.0,8.9116,8.9197,8.8955,8.9035,120300.0
2011-10-20 12:15:00,11.05,11.06,11.02,11.02,118900.0,8.9116,8.9197,8.8874,8.8874,118900.0
2011-10-20 12:20:00,11.01,11.04,11.01,11.04,116200.0,8.8793,8.9035,8.8793,8.9035,116200.0
2011-10-20 12:25:00,11.04,11.04,11.03,11.04,32500.0,8.9035,8.9035,8.8955,8.9035,32500.0
2011-10-20 12:30:00,11.04,11.06,11.03,11.05,143100.0,8.9035,8.9197,8.8955,8.9116,143100.0
2011-10-20 12:35:00,11.05,11.05,11.04,11.05,55400.0,8.9116,8.9116,8.9035,8.9116,55400.0
2011-10-20 12:40:00,11.04,11.05,11.04,11.04,60700.0,8.9035,8.9116,8.9035,8.9035,60700.0
2011-10-20 12:45:00,11.05,11.07,11.05,11.07,155700.0,8.9116,8.9277,8.9116,8.9277,155700.0
2011-10-20 12:50:00,11.07,11.08,11.06,11.08,49100.0,8.9277,8.9358,8.9197,8.9358,49100.0
2011-10-20 12:55:00,11.08,11.14,11.08,11.14,75900.0,8.9358,8.9842,8.9358,8.9842,75900.0
2011-10-20 13:00:00,11.14,11.15,11.12,11.13,117600.0,8.9842,8.9922,8.9681,8.9761,117600.0
2011-10-20 13:05:00,11.13,11.17,11.13,11.15,111100.0,8.9761,9.0084,8.9761,8.9922,111100.0
2011-10-20 13:10:00,11.15,11.19,11.15,11.17,115100.0,8.9922,9.0245,8.9922,9.0084,115100.0
2011-10-20 13:15:00,11.17,11.25,11.16,11.25,238600.0,9.0084,9.0729,9.0003,9.0729,238600.0
2011-10-20 13:20:00,11.25,11.28,11.24,11.27,151500.0,9.0729,9.0971,9.0648,9.089,151500.0
2011-10-20 13:25:00,11.27,11.29,11.26,11.26,154500.0,9.089,9.1052,9.081,9.081,154500.0
2011-10-20 13:30:00,11.27,11.3,11.25,11.26,83400.0,9.089,9.1132,9.0729,9.081,83400.0
2011-10-20 13:35:00,11.26,11.27,11.25,11.26,56800.0,9.081,9.089,9.0729,9.081,56800.0
2011-10-20 13:40:00,11.25,11.26,11.23,11.25,67800.0,9.0729,9.081,9.0568,9.0729,67800.0
2011-10-20 13:45:00,11.25,11.3,11.25,11.29,135400.0,9.0729,9.1132,9.0729,9.1052,135400.0
2011-10-20 13:50:00,11.29,11.32,11.29,11.32,127700.0,9.1052,9.1293,9.1052,9.1293,127700.0
2011-10-20 13:55:00,11.32,11.33,11.29,11.3,138100.0,9.1293,9.1374,9.1052,9.1132,138100.0
2011-10-20 14:00:00,11.3,11.33,11.28,11.3,137700.0,9.1132,9.1374,9.0971,9.1132,137700.0
2011-10-20 14:05:00,11.29,11.31,11.29,11.29,95000.0,9.1052,9.1213,9.1052,9.1052,95000.0
2011-10-20 14:10:00,11.29,11.3,11.28,11.29,53400.0,9.1052,9.1132,9.0971,9.1052,53400.0
2011-10-20 14:15:00,11.3,11.32,11.29,11.31,91700.0,9.1132,9.1293,9.1052,9.1213,91700.0
2011-10-20 14:20:00,11.31,11.34,11.3,11.33,138000.0,9.1213,9.1455,9.1132,9.1374,138000.0
2011-10-20 14:25:00,11.33,11.33,11.31,11.33,38500.0,9.1374,9.1374,9.1213,9.1374,38500.0
2011-10-20 14:30:00,11.33,11.34,11.29,11.31,212100.0,9.1374,9.1455,9.1052,9.1213,212100.0
2011-10-20 14:35:00,11.32,11.38,11.3,11.37,211800.0,9.1293,9.1777,9.1132,9.1697,211800.0
2011-10-20 14:40:00,11.37,11.38,11.35,11.35,123500.0,9.1697,9.1777,9.1535,9.1535,123500.0
2011-10-20 14:45:00,11.35,11.36,11.32,11.35,177400.0,9.1535,9.1616,9.1293,9.1535,177400.0
2011-10-20 14:50:00,11.35,11.38,11.34,11.37,119700.0,9.1535,9.1777,9.1455,9.1697,119700.0
2011-10-20 14:55:00,11.38,11.38,11.36,11.37,97400.0,9.1777,9.1777,9.1616,9.1697,97400.0
2011-10-20 15:00:00,11.37,11.39,11.35,11.35,126100.0,9.1697,9.1858,9.1535,9.1535,126100.0
2011-10-20 15:05:00,11.36,11.36,11.34,11.35,210400.0,9.1616,9.1616,9.1455,9.1535,210400.0
2011-10-20 15:10:00,11.35,11.36,11.33,11.36,78500.0,9.1535,9.1616,9.1374,9.1616,78500.0
2011-10-20 15:15:00,11.35,11.36,11.34,11.36,108500.0,9.1535,9.1616,9.1455,9.1616,108500.0
2011-10-20 15:20:00,11.36,11.36,11.31,11.33,120300.0,9.1616,9.1616,9.1213,9.1374,120300.0
2011-10-20 15:25:00,11.33,11.33,11.29,11.31,121800.0,9.1374,9.1374,9.1052,9.1213,121800.0
2011-10-20 15:30:00,11.3,11.34,11.3,11.34,167100.0,9.1132,9.1455,9.1132,9.1455,167100.0
2011-10-20 15:35:00,11.34,11.34,11.31,11.32,99800.0,9.1455,9.1455,9.1213,9.1293,99800.0
2011-10-20 15:40:00,11.32,11.37,11.31,11.36,161700.0,9.1293,9.1697,9.1213,9.1616,161700.0
2011-10-20 15:45:00,11.35,11.39,11.35,11.37,350200.0,9.1535,9.1858,9.1535,9.1697,350200.0
2011-10-20 15:50:00,11.36,11.37,11.34,11.36,247100.0,9.1616,9.1697,9.1455,9.1616,247100.0
2011-10-20 15:55:00,11.37,11.37,11.32,11.33,1007900.0,9.1697,9.1697,9.1293,9.1374,1007900.0
2011-10-21 09:30:00,11.42,11.53,11.42,11.52,1572600.0,9.21,9.2987,9.21,9.2906,1572600.0
2011-10-21 09:35:00,11.53,11.66,11.52,11.66,387400.0,9.2987,9.4036,9.2906,9.4036,387400.0
2011-10-21 09:40:00,11.66,11.7,11.65,11.67,435700.0,9.4036,9.4358,9.3955,9.4116,435700.0
2011-10-21 09:45:00,11.67,11.75,11.67,11.74,316200.0,9.4116,9.4761,9.4116,9.4681,316200.0
2011-10-21 09:50:00,11.73,11.75,11.72,11.73,147000.0,9.46,9.4761,9.4519,9.46,147000.0
2011-10-21 09:55:00,11.72,11.76,11.72,11.76,157500.0,9.4519,9.4842,9.4519,9.4842,157500.0
2011-10-21 10:00:00,11.76,11.76,11.73,11.75,375200.0,9.4842,9.4842,9.46,9.4761,375200.0
2011-10-21 10:05:00,11.75,11.76,11.74,11.75,221000.0,9.4761,9.4842,9.4681,9.4761,221000.0
2011-10-21 10:10:00,11.76,11.8,11.75,11.8,259600.0,9.4842,9.5165,9.4761,9.5165,259600.0
2011-10-21 10:15:00,11.8,11.84,11.78,11.84,325700.0,9.5165,9.5487,9.5003,9.5487,325700.0
2011-10-21 10:20:00,11.84,11.84,11.81,11.83,272300.0,9.5487,9.5487,9.5245,9.5407,272300.0
2011-10-21 10:25:00,11.82,11.83,11.79,11.8,213100.0,9.5326,9.5407,9.5084,9.5165,213100.0
2011-10-21 10:30:00,11.81,11.82,11.8,11.8,373800.0,9.5245,9.5326,9.5165,9.5165,373800.0
2011-10-21 10:35:00,11.81,11.81,11.78,11.79,273300.0,9.5245,9.5245,9.5003,9.5084,273300.0
2011-10-21 10:40:00,11.79,11.8,11.77,11.77,279900.0,9.5084,9.5165,9.4923,9.4923,279900.0
2011-10-21 10:45:00,11.77,11.78,11.74,11.77,292800.0,9.4923,9.5003,9.4681,9.4923,292800.0
2011-10-21 10:50:00,11.77,11.78,11.74,11.75,127200.0,9.4923,9.5003,9.4681,9.4761,127200.0
2011-10-21 10:55:00,11.75,11.76,11.74,11.75,173800.0,9.4761,9.4842,9.4681,9.4761,173800.0
2011-10-21 11:00:00,11.75,11.76,11.74,11.74,139400.0,9.4761,9.4842,9.4681,9.4681,139400.0
2011-10-21 11:05:00,11.75,11.75,11.74,11.75,71400.0,9.4761,9.4761,9.4681,9.4761,71400.0
2011-10-21 11:10:00,11.75,11.75,11.74,11.75,90700.0,9.4761,9.4761,9.4681,9.4761,90700.0
2011-10-21 11:15:00,11.75,11.76,11.74,11.75,142900.0,9.4761,9.4842,9.4681,9.4761,142900.0
2011-10-21 11:20:00,11.76,11.77,11.75,11.76,89300.0,9.4842,9.4923,9.4761,9.4842,89300.0
2011-10-21 11:25:00,11.76,11.78,11.76,11.77,66100.0,9.4842,9.5003,9.4842,9.4923,66100.0
2011-10-21 11:30:00,11.77,11.78,11.76,11.76,133200.0,9.4923,9.5003,9.4842,9.4842,133200.0
2011-10-21 11:35:00,11.77,11.77,11.71,11.75,339800.0,9.4923,9.4923,9.4439,9.4761,339800.0
2011-10-21 11:40:00,11.75,11.79,11.75,11.79,129200.0,9.4761,9.5084,9.4761,9.5084,129200.0
2011-10-21 11:45:00,11.78,11.79,11.77,11.79,128000.0,9.5003,9.5084,9.4923,9.5084,128000.0
2011-10-21 11:50:00,11.78,11.79,11.78,11.78,67200.0,9.5003,9.5084,9.5003,9.5003,67200.0
2011-10-21 11:55:00,11.78,11.79,11.77,11.77,61700.0,9.5003,9.5084,9.4923,9.4923,61700.0
2011-10-21 12:00:00,11.77,11.77,11.73,11.73,264200.0,9.4923,9.4923,9.46,9.46,264200.0
2011-10-21 12:05:00,11.73,11.74,11.73,11.74,93500.0,9.46,9.4681,9.46,9.4681,93500.0
2011-10-21 12:10:00,11.73,11.75,11.73,11.75,129400.0,9.46,9.4761,9.46,9.4761,129400.0
2011-10-21 12:15:00,11.75,11.75,11.73,11.73,60200.0,9.4761,9.4761,9.46,9.46,60200.0
2011-10-21 12:20:00,11.73,11.74,11.72,11.74,117000.0,9.46,9.4681,9.4519,9.4681,117000.0
2011-10-21 12:25:00,11.74,11.74,11.73,11.73,7800.0,9.4681,9.4681,9.46,9.46,7800.0
2011-10-21 12:30:00,11.73,11.74,11.73,11.73,22200.0,9.46,9.4681,9.46,9.46,22200.0
2011-10-21 12:35:00,11.73,11.74,11.7,11.72,144400.0,9.46,9.4681,9.4358,9.4519,144400.0
2011-10-21 12:40:00,11.72,11.72,11.69,11.69,53100.0,9.4519,9.4519,9.4277,9.4277,53100.0
2011-10-21 12:45:00,11.7,11.7,11.68,11.68,32400.0,9.4358,9.4358,9.4197,9.4197,32400.0
2011-10-21 12:50:00,11.68,11.69,11.67,11.67,42100.0,9.4197,9.4277,9.4116,9.4116,42100.0
2011-10-21 12:55:00,11.67,11.68,11.64,11.65,108100.0,9.4116,9.4197,9.3874,9.3955,108100.0
2011-10-21 13:00:00,11.65,11.65,11.6,11.62,178800.0,9.3955,9.3955,9.3552,9.3713,178800.0
2011-10-21 13:05:00,11.62,11.63,11.61,11.62,57800.0,9.3713,9.3794,9.3632,9.3713,57800.0
2011-10-21 13:10:00,11.62,11.63,11.59,11.63,173000.0,9.3713,9.3794,9.3471,9.3794,173000.0
2011-10-21 13:15:00,11.62,11.65,11.62,11.65,37200.0,9.3713,9.3955,9.3713,9.3955,37200.0
2011-10-21 13:20:00,11.65,11.66,11.64,11.65,30600.0,9.3955,9.4036,9.3874,9.3955,30600.0
2011-10-21 13:25:00,11.66,11.66,11.61,11.62,136800.0,9.4036,9.4036,9.3632,9.3713,136800.0
2011-10-21 13:30:00,11.62,11.62,11.59,11.62,108300.0,9.3713,9.3713,9.3471,9.3713,108300.0
2011-10-21 13:35:00,11.62,11.64,11.61,11.63,104100.0,9.3713,9.3874,9.3632,9.3794,104100.0
2011-10-21 13:40:00,11.63,11.65,11.62,11.63,232900.0,9.3794,9.3955,9.3713,9.3794,232900.0
2011-10-21 13:45:00,11.64,11.64,11.63,11.63,101700.0,9.3874,9.3874,9.3794,9.3794,101700.0
2011-10-21 13:50:00,11.63,11.64,11.59,11.6,168800.0,9.3794,9.3874,9.3471,9.3552,168800.0
2011-10-21 13:55:00,11.61,11.62,11.59,11.59,72500.0,9.3632,9.3713,9.3471,9.3471,72500.0
2011-10-21 14:00:00,11.59,11.63,11.57,11.63,101700.0,9.3471,9.3794,9.331,9.3794,101700.0
2011-10-21 14:05:00,11.62,11.65,11.61,11.63,106900.0,9.3713,9.3955,9.3632,9.3794,106900.0
2011-10-21 14:10:00,11.63,11.63,11.61,11.63,54900.0,9.3794,9.3794,9.3632,9.3794,54900.0
2011-10-21 14:15:00,11.62,11.64,11.62,11.62,81500.0,9.3713,9.3874,9.3713,9.3713,81500.0
2011-10-21 14:20:00,11.63,11.64,11.61,11.64,81100.0,9.3794,9.3874,9.3632,9.3874,81100.0
2011-10-21 14:25:00,11.64,11.64,11.63,11.63,31500.0,9.3874,9.3874,9.3794,9.3794,31500.0
2011-10-21 14:30:00,11.63,11.63,11.59,11.59,68300.0,9.3794,9.3794,9.3471,9.3471,68300.0
2011-10-21 14:35:00,11.6,11.6,11.59,11.6,18200.0,9.3552,9.3552,9.3471,9.3552,18200.0
2011-10-21 14:40:00,11.59,11.64,11.59,11.63,81400.0,9.3471,9.3874,9.3471,9.3794,81400.0
2011-10-21 14:45:00,11.63,11.66,11.63,11.63,352300.0,9.3794,9.4036,9.3794,9.3794,352300.0
2011-10-21 14:50:00,11.63,11.65,11.62,11.64,72000.0,9.3794,9.3955,9.3713,9.3874,72000.0
2011-10-21 14:55:00,11.64,11.65,11.63,11.65,41800.0,9.3874,9.3955,9.3794,9.3955,41800.0
2011-10-21 15:00:00,11.65,11.67,11.64,11.66,74200.0,9.3955,9.4116,9.3874,9.4036,74200.0
2011-10-21 15:05:00,11.66,11.66,11.65,11.65,11500.0,9.4036,9.4036,9.3955,9.3955,11500.0
2011-10-21 15:10:00,11.66,11.66,11.65,11.65,31000.0,9.4036,9.4036,9.3955,9.3955,31000.0
2011-10-21 15:15:00,11.65,11.66,11.65,11.65,40300.0,9.3955,9.4036,9.3955,9.3955,40300.0
2011-10-21 15:20:00,11.65,11.68,11.65,11.67,149400.0,9.3955,9.4197,9.3955,9.4116,149400.0
2011-10-21 15:25:00,11.67,11.68,11.64,11.64,107600.0,9.4116,9.4197,9.3874,9.3874,107600.0
2011-10-21 15:30:00,11.65,11.66,11.64,11.65,67300.0,9.3955,9.4036,9.3874,9.3955,67300.0
2011-10-21 15:35:00,11.65,11.66,11.63,11.63,137800.0,9.3955,9.4036,9.3794,9.3794,137800.0
2011-10-21 15:40:00,11.63,11.64,11.58,11.6,251000.0,9.3794,9.3874,9.339,9.3552,251000.0
2011-10-21 15:45:00,11.6,11.61,11.59,11.6,184800.0,9.3552,9.3632,9.3471,9.3552,184800.0
2011-10-21 15:50:00,11.61,11.67,11.61,11.67,417900.0,9.3632,9.4116,9.3632,9.4116,417900.0
2011-10-21 15:55:00,11.67,11.69,11.65,11.69,1068600.0,9.4116,9.4277,9.3955,9.4277,1068600.0
2011-10-24 09:30:00,11.77,11.82,11.76,11.8,406800.0,9.4923,9.5326,9.4842,9.5165,406800.0
2011-10-24 09:35:00,11.79,11.81,11.78,11.8,259800.0,9.5084,9.5245,9.5003,9.5165,259800.0
2011-10-24 09:40:00,11.8,11.84,11.77,11.82,485200.0,9.5165,9.5487,9.4923,9.5326,485200.0
2011-10-24 09:45:00,11.82,11.83,11.8,11.82,171400.0,9.5326,9.5407,9.5165,9.5326,171400.0
2011-10-24 09:50:00,11.83,11.85,11.81,11.82,231100.0,9.5407,9.5568,9.5245,9.5326,231100.0
2011-10-24 09:55:00,11.81,11.82,11.76,11.77,208600.0,9.5245,9.5326,9.4842,9.4923,208600.0
2011-10-24 10:00:00,11.77,11.78,11.74,11.74,88500.0,9.4923,9.5003,9.4681,9.4681,88500.0
2011-10-24 10:05:00,11.74,11.76,11.74,11.76,148200.0,9.4681,9.4842,9.4681,9.4842,148200.0
2011-10-24 10:10:00,11.76,11.81,11.75,11.81,214900.0,9.4842,9.5245,9.4761,9.5245,214900.0
2011-10-24 10:15:00,11.81,11.82,11.8,11.8,176900.0,9.5245,9.5326,9.5165,9.5165,176900.0
2011-10-24 10:20:00,11.81,11.82,11.8,11.81,119400.0,9.5245,9.5326,9.5165,9.5245,119400.0
2011-10-24 10:25:00,11.82,11.85,11.81,11.84,257600.0,9.5326,9.5568,9.5245,9.5487,257600.0
2011-10-24 10:30:00,11.84,11.87,11.84,11.87,131200.0,9.5487,9.5729,9.5487,9.5729,131200.0
2011-10-24 10:35:00,11.87,11.88,11.87,11.87,50700.0,9.5729,9.581,9.5729,9.5729,50700.0
2011-10-24 10:40:00,11.88,11.88,11.86,11.87,104400.0,9.581,9.581,9.5648,9.5729,104400.0
2011-10-24 10:45:00,11.86,11.88,11.86,11.88,80500.0,9.5648,9.581,9.5648,9.581,80500.0
2011-10-24 10:50:00,11.88,11.89,11.87,11.87,130700.0,9.581,9.589,9.5729,9.5729,130700.0
2011-10-24 10:55:00,11.87,11.91,11.87,11.9,167000.0,9.5729,9.6052,9.5729,9.5971,167000.0
2011-10-24 11:00:00,11.91,11.94,11.89,11.93,207900.0,9.6052,9.6294,9.589,9.6213,207900.0
2011-10-24 11:05:00,11.94,11.95,11.93,11.95,118700.0,9.6294,9.6374,9.6213,9.6374,118700.0
2011-10-24 11:10:00,11.95,11.95,11.93,11.94,97700.0,9.6374,9.6374,9.6213,9.6294,97700.0
2011-10-24 11:15:00,11.94,11.97,11.94,11.96,135600.0,9.6294,9.6536,9.6294,9.6455,135600.0
2011-10-24 11:20:00,11.96,11.99,11.95,11.96,200300.0,9.6455,9.6697,9.6374,9.6455,200300.0
2011-10-24 11:25:00,11.97,11.97,11.96,11.96,64800.0,9.6536,9.6536,9.6455,9.6455,64800.0
2011-10-24 11:30:00,11.96,11.99,11.96,11.98,246700.0,9.6455,9.6697,9.6455,9.6616,246700.0
2011-10-24 11:35:00,11.99,11.99,11.95,11.95,156400.0,9.6697,9.6697,9.6374,9.6374,156400.0
2011-10-24 11:40:00,11.96,11.96,11.95,11.95,53800.0,9.6455,9.6455,9.6374,9.6374,53800.0
2011-10-24 11:45:00,11.96,11.98,11.94,11.94,138400.0,9.6455,9.6616,9.6294,9.6294,138400.0
2011-10-24 11:50:00,11.95,11.95,11.93,11.94,63500.0,9.6374,9.6374,9.6213,9.6294,63500.0
2011-10-24 11:55:00,11.94,11.94,11.92,11.92,65600.0,9.6294,9.6294,9.6132,9.6132,65600.0
2011-10-24 12:00:00,11.92,11.93,11.92,11.92,183300.0,9.6132,9.6213,9.6132,9.6132,183300.0
2011-10-24 12:05:00,11.92,11.93,11.92,11.92,50000.0,9.6132,9.6213,9.6132,9.6132,50000.0
2011-10-24 12:10:00,11.93,11.93,11.92,11.92,35800.0,9.6213,9.6213,9.6132,9.6132,35800.0
2011-10-24 12:15:00,11.93,11.93,11.91,11.91,85700.0,9.6213,9.6213,9.6052,9.6052,85700.0
2011-10-24 12:20:00,11.92,11.92,11.91,11.91,27100.0,9.6132,9.6132,9.6052,9.6052,27100.0
2011-10-24 12:25:00,11.91,11.92,11.89,11.89,260500.0,9.6052,9.6132,9.589,9.589,260500.0
2011-10-24 12:30:00,11.89,11.9,11.85,11.85,93600.0,9.589,9.5971,9.5568,9.5568,93600.0
2011-10-24 12:35:00,11.86,11.86,11.84,11.85,76500.0,9.5648,9.5648,9.5487,9.5568,76500.0
2011-10-24 12:40:00,11.86,11.87,11.85,11.85,61200.0,9.5648,9.5729,9.5568,9.5568,61200.0
2011-10-24 12:45:00,11.85,11.86,11.85,11.85,18300.0,9.5568,9.5648,9.5568,9.5568,18300.0
2011-10-24 12:50:00,11.85,11.88,11.85,11.88,150000.0,9.5568,9.581,9.5568,9.581,150000.0
2011-10-24 12:55:00,11.88,11.89,11.87,11.88,41500.0,9.581,9.589,9.5729,9.581,41500.0
2011-10-24 13:00:00,11.88,11.89,11.88,11.88,38100.0,9.581,9.589,9.581,9.581,38100.0
2011-10-24 13:05:00,11.88,11.89,11.87,11.88,63200.0,9.581,9.589,9.5729,9.581,63200.0
2011-10-24 13:10:00,11.88,11.89,11.88,11.88,56500.0,9.581,9.589,9.581,9.581,56500.0
2011-10-24 13:15:00,11.88,11.89,11.87,11.87,215400.0,9.581,9.589,9.5729,9.5729,215400.0
2011-10-24 13:20:00,11.88,11.88,11.87,11.87,61600.0,9.581,9.581,9.5729,9.5729,61600.0
2011-10-24 13:25:00,11.87,11.89,11.87,11.89,31100.0,9.5729,9.589,9.5729,9.589,31100.0
2011-10-24 13:30:00,11.88,11.89,11.88,11.88,48200.0,9.581,9.589,9.581,9.581,48200.0
2011-10-24 13:35:00,11.89,11.89,11.88,11.88,53100.0,9.589,9.589,9.581,9.581,53100.0
2011-10-24 13:40:00,11.89,11.91,11.88,11.9,49300.0,9.589,9.6052,9.581,9.5971,49300.0
2011-10-24 13:45:00,11.91,11.94,11.9,11.93,182500.0,9.6052,9.6294,9.5971,9.6213,182500.0
2011-10-24 13:50:00,11.92,11.93,11.92,11.93,35200.0,9.6132,9.6213,9.6132,9.6213,35200.0
2011-10-24 13:55:00,11.93,11.93,11.92,11.93,30400.0,9.6213,9.6213,9.6132,9.6213,30400.0
2011-10-24 14:00:00,11.93,11.96,11.92,11.94,127100.0,9.6213,9.6455,9.6132,9.6294,127100.0
2011-10-24 14:05:00,11.95,11.95,11.92,11.92,94800.0,9.6374,9.6374,9.6132,9.6132,94800.0
2011-10-24 14:10:00,11.92,11.93,11.89,11.91,74800.0,9.6132,9.6213,9.589,9.6052,74800.0
2011-10-24 14:15:00,11.91,11.91,11.88,11.88,45500.0,9.6052,9.6052,9.581,9.581,45500.0
2011-10-24 14:20:00,11.89,11.89,11.88,11.88,17500.0,9.589,9.589,9.581,9.581,17500.0
2011-10-24 14:25:00,11.89,11.91,11.88,11.9,59500.0,9.589,9.6052,9.581,9.5971,59500.0
2011-10-24 14:30:00,11.91,11.91,11.9,11.91,29900.0,9.6052,9.6052,9.5971,9.6052,29900.0
2011-10-24 14:35:00,11.91,11.92,11.9,11.91,46200.0,9.6052,9.6132,9.5971,9.6052,46200.0
2011-10-24 14:40:00,11.92,11.93,11.91,11.92,93100.0,9.6132,9.6213,9.6052,9.6132,93100.0
2011-10-24 14:45:00,11.93,11.95,11.93,11.94,72500.0,9.6213,9.6374,9.6213,9.6294,72500.0
2011-10-24 14:50:00,11.95,11.96,11.94,11.94,59500.0,9.6374,9.6455,9.6294,9.6294,59500.0
2011-10-24 14:55:00,11.95,11.95,11.94,11.95,53100.0,9.6374,9.6374,9.6294,9.6374,53100.0
2011-10-24 15:00:00,11.95,11.99,11.95,11.97,260800.0,9.6374,9.6697,9.6374,9.6536,260800.0
2011-10-24 15:05:00,11.98,11.98,11.96,11.96,60600.0,9.6616,9.6616,9.6455,9.6455,60600.0
2011-10-24 15:10:00,11.97,11.97,11.93,11.94,101700.0,9.6536,9.6536,9.6213,9.6294,101700.0
2011-10-24 15:15:00,11.95,11.95,11.92,11.94,114800.0,9.6374,9.6374,9.6132,9.6294,114800.0
2011-10-24 15:20:00,11.94,11.94,11.92,11.92,73700.0,9.6294,9.6294,9.6132,9.6132,73700.0
2011-10-24 15:25:00,11.93,11.93,11.9,11.9,131400.0,9.6213,9.6213,9.5971,9.5971,131400.0
2011-10-24 15:30:00,11.91,11.91,11.87,11.88,167100.0,9.6052,9.6052,9.5729,9.581,167100.0
2011-10-24 15:35:00,11.88,11.91,11.88,11.89,163400.0,9.581,9.6052,9.581,9.589,163400.0
2011-10-24 15:40:00,11.9,11.93,11.89,11.92,152900.0,9.5971,9.6213,9.589,9.6132,152900.0
2011-10-24 15:45:00,11.93,11.93,11.9,11.91,197400.0,9.6213,9.6213,9.5971,9.6052,197400.0
2011-10-24 15:50:00,11.92,11.92,11.89,11.9,375400.0,9.6132,9.6132,9.589,9.5971,375400.0
2011-10-24 15:55:00,11.9,11.94,11.89,11.93,1093200.0,9.5971,9.6294,9.589,9.6213,1093200.0
2011-10-25 09:30:00,11.74,11.88,11.74,11.82,372000.0,9.4681,9.581,9.4681,9.5326,372000.0
2011-10-25 09:35:00,11.82,11.84,11.77,11.82,373900.0,9.5326,9.5487,9.4923,9.5326,373900.0
2011-10-25 09:40:00,11.82,11.94,11.81,11.92,291600.0,9.5326,9.6294,9.5245,9.6132,291600.0
2011-10-25 09:45:00,11.92,11.98,11.89,11.96,355600.0,9.6132,9.6616,9.589,9.6455,355600.0
2011-10-25 09:50:00,11.96,11.98,11.91,11.97,333000.0,9.6455,9.6616,9.6052,9.6536,333000.0
2011-10-25 09:55:00,11.98,12.0,11.91,11.92,184800.0,9.6616,9.6778,9.6052,9.6132,184800.0
2011-10-25 10:00:00,11.92,11.94,11.87,11.88,537300.0,9.6132,9.6294,9.5729,9.581,537300.0
2011-10-25 10:05:00,11.88,11.88,11.84,11.87,151500.0,9.581,9.581,9.5487,9.5729,151500.0
2011-10-25 10:10:00,11.87,11.88,11.86,11.86,102100.0,9.5729,9.581,9.5648,9.5648,102100.0
2011-10-25 10:15:00,11.86,11.88,11.83,11.88,106700.0,9.5648,9.581,9.5407,9.581,106700.0
2011-10-25 10:20:00,11.88,11.91,11.87,11.9,177400.0,9.581,9.6052,9.5729,9.5971,177400.0
2011-10-25 10:25:00,11.9,11.93,11.89,11.92,67000.0,9.5971,9.6213,9.589,9.6132,67000.0
2011-10-25 10:30:00,11.92,11.94,11.9,11.93,94800.0,9.6132,9.6294,9.5971,9.6213,94800.0
2011-10-25 10:35:00,11.93,11.98,11.9,11.97,290300.0,9.6213,9.6616,9.5971,9.6536,290300.0
2011-10-25 10:40:00,11.98,11.99,11.96,11.98,180700.0,9.6616,9.6697,9.6455,9.6616,180700.0
2011-10-25 10:45:00,11.98,11.99,11.97,11.99,101900.0,9.6616,9.6697,9.6536,9.6697,101900.0
2011-10-25 10:50:00,11.99,11.99,11.95,11.96,208400.0,9.6697,9.6697,9.6374,9.6455,208400.0
2011-10-25 10:55:00,11.97,11.99,11.94,11.94,107900.0,9.6536,9.6697,9.6294,9.6294,107900.0
2011-10-25 11:00:00,11.95,11.96,11.91,11.93,121000.0,9.6374,9.6455,9.6052,9.6213,121000.0
2011-10-25 11:05:00,11.92,11.93,11.89,11.89,98300.0,9.6132,9.6213,9.589,9.589,98300.0
2011-10-25 11:10:00,11.9,11.9,11.87,11.89,92700.0,9.5971,9.5971,9.5729,9.589,92700.0
2011-10-25 11:15:00,11.89,11.9,11.83,11.84,176600.0,9.589,9.5971,9.5407,9.5487,176600.0
2011-10-25 11:20:00,11.85,11.87,11.83,11.87,124000.0,9.5568,9.5729,9.5407,9.5729,124000.0
2011-10-25 11:25:00,11.87,11.89,11.86,11.88,60300.0,9.5729,9.589,9.5648,9.581,60300.0
2011-10-25 11:30:00,11.88,11.89,11.85,11.85,127800.0,9.581,9.589,9.5568,9.5568,127800.0
2011-10-25 11:35:00,11.86,11.88,11.85,11.86,100500.0,9.5648,9.581,9.5568,9.5648,100500.0
2011-10-25 11:40:00,11.87,11.91,11.87,11.88,236900.0,9.5729,9.6052,9.5729,9.581,236900.0
2011-10-25 11:45:00,11.88,11.88,11.84,11.87,73300.0,9.581,9.581,9.5487,9.5729,73300.0
2011-10-25 11:50:00,11.87,11.89,11.86,11.88,115500.0,9.5729,9.589,9.5648,9.581,115500.0
2011-10-25 11:55:00,11.87,11.89,11.87,11.89,46800.0,9.5729,9.589,9.5729,9.589,46800.0
2011-10-25 12:00:00,11.88,11.89,11.86,11.88,77000.0,9.581,9.589,9.5648,9.581,77000.0
2011-10-25 12:05:00,11.88,11.92,11.87,11.92,108100.0,9.581,9.6132,9.5729,9.6132,108100.0
2011-10-25 12:10:00,11.92,11.92,11.9,11.91,88200.0,9.6132,9.6132,9.5971,9.6052,88200.0
2011-10-25 12:15:00,11.92,11.92,11.91,11.92,15700.0,9.6132,9.6132,9.6052,9.6132,15700.0
2011-10-25 12:20:00,11.92,11.92,11.91,11.91,34900.0,9.6132,9.6132,9.6052,9.6052,34900.0
2011-10-25 12:25:00,11.91,11.94,11.9,11.94,36000.0,9.6052,9.6294,9.5971,9.6294,36000.0
2011-10-25 12:30:00,11.93,11.95,11.92,11.93,61400.0,9.6213,9.6374,9.6132,9.6213,61400.0
2011-10-25 12:35:00,11.93,11.95,11.92,11.93,35000.0,9.6213,9.6374,9.6132,9.6213,35000.0
2011-10-25 12:40:00,11.93,11.93,11.91,11.92,30600.0,9.6213,9.6213,9.6052,9.6132,30600.0
2011-10-25 12:45:00,11.92,11.92,11.89,11.91,71600.0,9.6132,9.6132,9.589,9.6052,71600.0
2011-10-25 12:50:00,11.91,11.91,11.9,11.91,35500.0,9.6052,9.6052,9.5971,9.6052,35500.0
2011-10-25 12:55:00,11.9,11.93,11.9,11.92,65600.0,9.5971,9.6213,9.5971,9.6132,65600.0
2011-10-25 13:00:00,11.92,11.94,11.92,11.93,46700.0,9.6132,9.6294,9.6132,9.6213,46700.0
2011-10-25 13:05:00,11.94,11.97,11.93,11.97,184900.0,9.6294,9.6536,9.6213,9.6536,184900.0
2011-10-25 13:10:00,11.97,11.97,11.94,11.95,82000.0,9.6536,9.6536,9.6294,9.6374,82000.0
2011-10-25 13:15:00,11.95,11.96,11.93,11.95,111000.0,9.6374,9.6455,9.6213,9.6374,111000.0
2011-10-25 13:20:00,11.95,11.97,11.93,11.94,132900.0,9.6374,9.6536,9.6213,9.6294,132900.0
2011-10-25 13:25:00,11.93,11.95,11.92,11.93,79100.0,9.6213,9.6374,9.6132,9.6213,79100.0
2011-10-25 13:30:00,11.92,11.93,11.89,11.9,56600.0,9.6132,9.6213,9.589,9.5971,56600.0
2011-10-25 13:35:00,11.9,11.91,11.89,11.9,84800.0,9.5971,9.6052,9.589,9.5971,84800.0
2011-10-25 13:40:00,11.89,11.9,11.86,11.88,121100.0,9.589,9.5971,9.5648,9.581,121100.0
2011-10-25 13:45:00,11.89,11.89,11.86,11.86,77400.0,9.589,9.589,9.5648,9.5648,77400.0
2011-10-25 13:50:00,11.87,11.91,11.86,11.88,135500.0,9.5729,9.6052,9.5648,9.581,135500.0
2011-10-25 13:55:00,11.88,11.9,11.87,11.9,104900.0,9.581,9.5971,9.5729,9.5971,104900.0
2011-10-25 14:00:00,11.9,11.9,11.82,11.84,211000.0,9.5971,9.5971,9.5326,9.5487,211000.0
2011-10-25 14:05:00,11.84,11.85,11.82,11.84,109100.0,9.5487,9.5568,9.5326,9.5487,109100.0
2011-10-25 14:10:00,11.85,11.85,11.79,11.8,64500.0,9.5568,9.5568,9.5084,9.5165,64500.0
2011-10-25 14:15:00,11.8,11.82,11.79,11.81,89100.0,9.5165,9.5326,9.5084,9.5245,89100.0
2011-10-25 14:20:00,11.82,11.86,11.81,11.86,148200.0,9.5326,9.5648,9.5245,9.5648,148200.0
2011-10-25 14:25:00,11.86,11.87,11.84,11.85,408200.0,9.5648,9.5729,9.5487,9.5568,408200.0
2011-10-25 14:30:00,11.85,11.86,11.83,11.84,99200.0,9.5568,9.5648,9.5407,9.5487,99200.0
2011-10-25 14:35:00,11.84,11.85,11.83,11.83,62500.0,9.5487,9.5568,9.5407,9.5407,62500.0
2011-10-25 14:40:00,11.84,11.88,11.82,11.88,101100.0,9.5487,9.581,9.5326,9.581,101100.0
2011-10-25 14:45:00,11.88,11.88,11.86,11.87,48700.0,9.581,9.581,9.5648,9.5729,48700.0
2011-10-25 14:50:00,11.87,11.88,11.86,11.86,46800.0,9.5729,9.581,9.5648,9.5648,46800.0
2011-10-25 14:55:00,11.86,11.88,11.86,11.88,37000.0,9.5648,9.581,9.5648,9.581,37000.0
2011-10-25 15:00:00,11.89,11.91,11.88,11.9,104100.0,9.589,9.6052,9.581,9.5971,104100.0
2011-10-25 15:05:00,11.9,11.9,11.85,11.85,72100.0,9.5971,9.5971,9.5568,9.5568,72100.0
2011-10-25 15:10:00,11.85,11.86,11.83,11.84,144100.0,9.5568,9.5648,9.5407,9.5487,144100.0
2011-10-25 15:15:00,11.83,11.84,11.81,11.82,93600.0,9.5407,9.5487,9.5245,9.5326,93600.0
2011-10-25 15:20:00,11.83,11.83,11.79,11.8,100300.0,9.5407,9.5407,9.5084,9.5165,100300.0
2011-10-25 15:25:00,11.79,11.82,11.79,11.81,95200.0,9.5084,9.5326,9.5084,9.5245,95200.0
2011-10-25 15:30:00,11.82,11.84,11.81,11.82,78700.0,9.5326,9.5487,9.5245,9.5326,78700.0
2011-10-25 15:35:00,11.83,11.83,11.8,11.81,86900.0,9.5407,9.5407,9.5165,9.5245,86900.0
2011-10-25 15:40:00,11.82,11.84,11.81,11.84,100300.0,9.5326,9.5487,9.5245,9.5487,100300.0
2011-10-25 15:45:00,11.84,11.84,11.8,11.81,152900.0,9.5487,9.5487,9.5165,9.5245,152900.0
2011-10-25 15:50:00,11.82,11.82,11.79,11.79,248700.0,9.5326,9.5326,9.5084,9.5084,248700.0
2011-10-25 15:55:00,11.79,11.8,11.76,11.77,802100.0,9.5084,9.5165,9.4842,9.4923,802100.0
2011-10-26 09:30:00,11.89,11.97,11.82,11.96,183500.0,9.589,9.6536,9.5326,9.6455,183500.0
2011-10-26 09:35:00,11.96,11.98,11.94,11.97,153000.0,9.6455,9.6616,9.6294,9.6536,153000.0
2011-10-26 09:40:00,11.97,12.0,11.97,11.97,178800.0,9.6536,9.6778,9.6536,9.6536,178800.0
2011-10-26 09:45:00,11.97,11.99,11.91,11.91,193000.0,9.6536,9.6697,9.6052,9.6052,193000.0
2011-10-26 09:50:00,11.91,11.96,11.91,11.96,105900.0,9.6052,9.6455,9.6052,9.6455,105900.0
2011-10-26 09:55:00,11.96,11.97,11.91,11.92,121600.0,9.6455,9.6536,9.6052,9.6132,121600.0
2011-10-26 10:00:00,11.93,11.94,11.89,11.9,132100.0,9.6213,9.6294,9.589,9.5971,132100.0
2011-10-26 10:05:00,11.91,11.91,11.82,11.83,139300.0,9.6052,9.6052,9.5326,9.5407,139300.0
2011-10-26 10:10:00,11.83,11.84,11.77,11.81,177900.0,9.5407,9.5487,9.4923,9.5245,177900.0
2011-10-26 10:15:00,11.8,11.81,11.77,11.8,195000.0,9.5165,9.5245,9.4923,9.5165,195000.0
2011-10-26 10:20:00,11.8,11.84,11.79,11.83,90300.0,9.5165,9.5487,9.5084,9.5407,90300.0
2011-10-26 10:25:00,11.83,11.84,11.8,11.83,86200.0,9.5407,9.5487,9.5165,9.5407,86200.0
2011-10-26 10:30:00,11.83,11.83,11.77,11.79,100600.0,9.5407,9.5407,9.4923,9.5084,100600.0
2011-10-26 10:35:00,11.78,11.83,11.77,11.81,188200.0,9.5003,9.5407,9.4923,9.5245,188200.0
2011-10-26 10:40:00,11.81,11.81,11.75,11.76,134300.0,9.5245,9.5245,9.4761,9.4842,134300.0
2011-10-26 10:45:00,11.76,11.76,11.67,11.68,206900.0,9.4842,9.4842,9.4116,9.4197,206900.0
2011-10-26 10:50:00,11.67,11.7,11.66,11.7,128500.0,9.4116,9.4358,9.4036,9.4358,128500.0
2011-10-26 10:55:00,11.69,11.7,11.61,11.65,388400.0,9.4277,9.4358,9.3632,9.3955,388400.0
2011-10-26 11:00:00,11.65,11.71,11.64,11.71,107600.0,9.3955,9.4439,9.3874,9.4439,107600.0
2011-10-26 11:05:00,11.71,11.71,11.68,11.69,139200.0,9.4439,9.4439,9.4197,9.4277,139200.0
2011-10-26 11:10:00,11.69,11.72,11.68,11.72,103000.0,9.4277,9.4519,9.4197,9.4519,103000.0
2011-10-26 11:15:00,11.71,11.75,11.7,11.74,90400.0,9.4439,9.4761,9.4358,9.4681,90400.0
2011-10-26 11:20:00,11.74,11.75,11.71,11.71,50600.0,9.4681,9.4761,9.4439,9.4439,50600.0
2011-10-26 11:25:00,11.71,11.73,11.69,11.71,125000.0,9.4439,9.46,9.4277,9.4439,125000.0
2011-10-26 11:30:00,11.71,11.78,11.71,11.76,80000.0,9.4439,9.5003,9.4439,9.4842,80000.0
2011-10-26 11:35:00,11.76,11.77,11.74,11.75,46500.0,9.4842,9.4923,9.4681,9.4761,46500.0
2011-10-26 11:40:00,11.75,11.84,11.74,11.81,165900.0,9.4761,9.5487,9.4681,9.5245,165900.0
2011-10-26 11:45:00,11.81,11.81,11.79,11.79,34100.0,9.5245,9.5245,9.5084,9.5084,34100.0
2011-10-26 11:50:00,11.79,11.82,11.79,11.81,33900.0,9.5084,9.5326,9.5084,9.5245,33900.0
2011-10-26 11:55:00,11.8,11.82,11.76,11.76,96300.0,9.5165,9.5326,9.4842,9.4842,96300.0
2011-10-26 12:00:00,11.77,11.8,11.76,11.79,49100.0,9.4923,9.5165,9.4842,9.5084,49100.0
2011-10-26 12:05:00,11.8,11.81,11.78,11.78,47700.0,9.5165,9.5245,9.5003,9.5003,47700.0
2011-10-26 12:10:00,11.79,11.79,11.75,11.76,60300.0,9.5084,9.5084,9.4761,9.4842,60300.0
2011-10-26 12:15:00,11.76,11.79,11.76,11.77,27600.0,9.4842,9.5084,9.4842,9.4923,27600.0
2011-10-26 12:20:00,11.78,11.79,11.76,11.76,30700.0,9.5003,9.5084,9.4842,9.4842,30700.0
2011-10-26 12:25:00,11.76,11.77,11.75,11.77,29100.0,9.4842,9.4923,9.4761,9.4923,29100.0
2011-10-26 12:30:00,11.78,11.78,11.76,11.76,56300.0,9.5003,9.5003,9.4842,9.4842,56300.0
2011-10-26 12:35:00,11.77,11.78,11.75,11.75,51200.0,9.4923,9.5003,9.4761,9.4761,51200.0
2011-10-26 12:40:00,11.75,11.77,11.73,11.74,56100.0,9.4761,9.4923,9.46,9.4681,56100.0
2011-10-26 12:45:00,11.74,11.74,11.72,11.73,268500.0,9.4681,9.4681,9.4519,9.46,268500.0
2011-10-26 12:50:00,11.73,11.74,11.73,11.73,6500.0,9.46,9.4681,9.46,9.46,6500.0
2011-10-26 12:55:00,11.73,11.74,11.7,11.7,59900.0,9.46,9.4681,9.4358,9.4358,59900.0
2011-10-26 13:00:00,11.7,11.71,11.69,11.7,48900.0,9.4358,9.4439,9.4277,9.4358,48900.0
2011-10-26 13:05:00,11.69,11.71,11.66,11.66,76500.0,9.4277,9.4439,9.4036,9.4036,76500.0
2011-10-26 13:10:00,11.66,11.68,11.65,11.67,77400.0,9.4036,9.4197,9.3955,9.4116,77400.0
2011-10-26 13:15:00,11.68,11.69,11.66,11.68,48300.0,9.4197,9.4277,9.4036,9.4197,48300.0
2011-10-26 13:20:00,11.69,11.71,11.69,11.7,64400.0,9.4277,9.4439,9.4277,9.4358,64400.0
2011-10-26 13:25:00,11.69,11.71,11.68,11.71,84600.0,9.4277,9.4439,9.4197,9.4439,84600.0
2011-10-26 13:30:00,11.71,11.8,11.71,11.8,285900.0,9.4439,9.5165,9.4439,9.5165,285900.0
2011-10-26 13:35:00,11.8,11.84,11.79,11.83,184000.0,9.5165,9.5487,9.5084,9.5407,184000.0
2011-10-26 13:40:00,11.83,11.84,11.8,11.82,244400.0,9.5407,9.5487,9.5165,9.5326,244400.0
2011-10-26 13:45:00,11.82,11.85,11.8,11.84,131900.0,9.5326,9.5568,9.5165,9.5487,131900.0
2011-10-26 13:50:00,11.84,11.87,11.81,11.82,266200.0,9.5487,9.5729,9.5245,9.5326,266200.0
2011-10-26 13:55:00,11.82,11.86,11.79,11.83,299600.0,9.5326,9.5648,9.5084,9.5407,299600.0
2011-10-26 14:00:00,11.84,11.88,11.84,11.85,135200.0,9.5487,9.581,9.5487,9.5568,135200.0
2011-10-26 14:05:00,11.85,11.88,11.83,11.88,133300.0,9.5568,9.581,9.5407,9.581,133300.0
2011-10-26 14:10:00,11.88,11.89,11.85,11.85,103000.0,9.581,9.589,9.5568,9.5568,103000.0
2011-10-26 14:15:00,11.86,11.86,11.8,11.8,59300.0,9.5648,9.5648,9.5165,9.5165,59300.0
2011-10-26 14:20:00,11.81,11.83,11.8,11.81,64000.0,9.5245,9.5407,9.5165,9.5245,64000.0
2011-10-26 14:25:00,11.82,11.84,11.81,11.82,54800.0,9.5326,9.5487,9.5245,9.5326,54800.0
2011-10-26 14:30:00,11.83,11.88,11.82,11.87,120900.0,9.5407,9.581,9.5326,9.5729,120900.0
2011-10-26 14:35:00,11.87,11.9,11.85,11.89,90900.0,9.5729,9.5971,9.5568,9.589,90900.0
2011-10-26 14:40:00,11.9,11.9,11.85,11.85,199500.0,9.5971,9.5971,9.5568,9.5568,199500.0
2011-10-26 14:45:00,11.85,11.87,11.84,11.85,70500.0,9.5568,9.5729,9.5487,9.5568,70500.0
2011-10-26 14:50:00,11.85,11.86,11.82,11.84,63700.0,9.5568,9.5648,9.5326,9.5487,63700.0
2011-10-26 14:55:00,11.83,11.85,11.82,11.85,120400.0,9.5407,9.5568,9.5326,9.5568,120400.0
2011-10-26 15:00:00,11.85,11.88,11.84,11.86,120200.0,9.5568,9.581,9.5487,9.5648,120200.0
2011-10-26 15:05:00,11.87,11.89,11.84,11.88,255900.0,9.5729,9.589,9.5487,9.581,255900.0
2011-10-26 15:10:00,11.88,11.93,11.87,11.92,144200.0,9.581,9.6213,9.5729,9.6132,144200.0
2011-10-26 15:15:00,11.92,11.93,11.9,11.91,148300.0,9.6132,9.6213,9.5971,9.6052,148300.0
2011-10-26 15:20:00,11.9,11.93,11.89,11.9,161100.0,9.5971,9.6213,9.589,9.5971,161100.0
2011-10-26 15:25:00,11.89,11.93,11.89,11.93,96800.0,9.589,9.6213,9.589,9.6213,96800.0
2011-10-26 15:30:00,11.93,11.95,11.91,11.93,184500.0,9.6213,9.6374,9.6052,9.6213,184500.0
2011-10-26 15:35:00,11.93,11.94,11.9,11.91,177300.0,9.6213,9.6294,9.5971,9.6052,177300.0
2011-10-26 15:40:00,11.91,11.92,11.9,11.91,179800.0,9.6052,9.6132,9.5971,9.6052,179800.0
2011-10-26 15:45:00,11.91,11.92,11.83,11.84,365600.0,9.6052,9.6132,9.5407,9.5487,365600.0
2011-10-26 15:50:00,11.83,11.85,11.82,11.82,584200.0,9.5407,9.5568,9.5326,9.5326,584200.0
2011-10-26 15:55:00,11.82,11.85,11.81,11.85,1089200.0,9.5326,9.5568,9.5245,9.5568,1089200.0
2011-10-27 09:30:00,12.1,12.28,12.04,12.25,734000.0,9.7584,9.9036,9.71,9.8794,734000.0
2011-10-27 09:35:00,12.25,12.26,12.18,12.25,256100.0,9.8794,9.8874,9.8229,9.8794,256100.0
2011-10-27 09:40:00,12.26,12.28,12.21,12.22,272900.0,9.8874,9.9036,9.8471,9.8552,272900.0
2011-10-27 09:45:00,12.22,12.24,12.22,12.24,154600.0,9.8552,9.8713,9.8552,9.8713,154600.0
2011-10-27 09:50:00,12.23,12.24,12.21,12.22,104500.0,9.8632,9.8713,9.8471,9.8552,104500.0
2011-10-27 09:55:00,12.22,12.25,12.19,12.21,194600.0,9.8552,9.8794,9.831,9.8471,194600.0
2011-10-27 10:00:00,12.2,12.21,12.17,12.2,337200.0,9.8391,9.8471,9.8149,9.8391,337200.0
2011-10-27 10:05:00,12.2,12.23,12.2,12.23,121400.0,9.8391,9.8632,9.8391,9.8632,121400.0
2011-10-27 10:10:00,12.23,12.27,12.22,12.27,142700.0,9.8632,9.8955,9.8552,9.8955,142700.0
2011-10-27 10:15:00,12.27,12.29,12.25,12.25,291200.0,9.8955,9.9116,9.8794,9.8794,291200.0
2011-10-27 10:20:00,12.25,12.26,12.21,12.23,167300.0,9.8794,9.8874,9.8471,9.8632,167300.0
2011-10-27 10:25:00,12.23,12.24,12.18,12.21,154500.0,9.8632,9.8713,9.8229,9.8471,154500.0
2011-10-27 10:30:00,12.21,12.22,12.16,12.19,173100.0,9.8471,9.8552,9.8068,9.831,173100.0
2011-10-27 10:35:00,12.19,12.2,12.18,12.19,90600.0,9.831,9.8391,9.8229,9.831,90600.0
2011-10-27 10:40:00,12.19,12.25,12.18,12.25,117900.0,9.831,9.8794,9.8229,9.8794,117900.0
2011-10-27 10:45:00,12.26,12.28,12.25,12.27,148500.0,9.8874,9.9036,9.8794,9.8955,148500.0
2011-10-27 10:50:00,12.26,12.3,12.26,12.3,254900.0,9.8874,9.9197,9.8874,9.9197,254900.0
2011-10-27 10:55:00,12.29,12.33,12.29,12.32,168300.0,9.9116,9.9439,9.9116,9.9358,168300.0
2011-10-27 11:00:00,12.32,12.35,12.31,12.34,152900.0,9.9358,9.96,9.9278,9.952,152900.0
2011-10-27 11:05:00,12.35,12.35,12.33,12.35,232200.0,9.96,9.96,9.9439,9.96,232200.0
2011-10-27 11:10:00,12.34,12.35,12.33,12.35,138900.0,9.952,9.96,9.9439,9.96,138900.0
2011-10-27 11:15:00,12.35,12.37,12.33,12.34,224200.0,9.96,9.9762,9.9439,9.952,224200.0
2011-10-27 11:20:00,12.34,12.34,12.32,12.33,77700.0,9.952,9.952,9.9358,9.9439,77700.0
2011-10-27 11:25:00,12.33,12.33,12.32,12.33,37200.0,9.9439,9.9439,9.9358,9.9439,37200.0
2011-10-27 11:30:00,12.32,12.34,12.31,12.34,151100.0,9.9358,9.952,9.9278,9.952,151100.0
2011-10-27 11:35:00,12.34,12.37,12.34,12.36,96800.0,9.952,9.9762,9.952,9.9681,96800.0
2011-10-27 11:40:00,12.36,12.37,12.33,12.34,75100.0,9.9681,9.9762,9.9439,9.952,75100.0
2011-10-27 11:45:00,12.33,12.34,12.32,12.33,88700.0,9.9439,9.952,9.9358,9.9439,88700.0
2011-10-27 11:50:00,12.32,12.33,12.32,12.33,38600.0,9.9358,9.9439,9.9358,9.9439,38600.0
2011-10-27 11:55:00,12.33,12.37,12.32,12.37,97700.0,9.9439,9.9762,9.9358,9.9762,97700.0
2011-10-27 12:00:00,12.37,12.44,12.36,12.44,422100.0,9.9762,10.0326,9.9681,10.0326,422100.0
2011-10-27 12:05:00,12.44,12.45,12.42,12.43,350300.0,10.0326,10.0407,10.0165,10.0245,350300.0
2011-10-27 12:10:00,12.42,12.43,12.42,12.43,51000.0,10.0165,10.0245,10.0165,10.0245,51000.0
2011-10-27 12:15:00,12.43,12.45,12.42,12.44,71500.0,10.0245,10.0407,10.0165,10.0326,71500.0
2011-10-27 12:20:00,12.45,12.45,12.41,12.42,128600.0,10.0407,10.0407,10.0084,10.0165,128600.0
2011-10-27 12:25:00,12.43,12.43,12.42,12.43,31100.0,10.0245,10.0245,10.0165,10.0245,31100.0
2011-10-27 12:30:00,12.43,12.44,12.41,12.44,232600.0,10.0245,10.0326,10.0084,10.0326,232600.0
2011-10-27 12:35:00,12.44,12.45,12.43,12.44,218900.0,10.0326,10.0407,10.0245,10.0326,218900.0
2011-10-27 12:40:00,12.45,12.46,12.44,12.45,204200.0,10.0407,10.0487,10.0326,10.0407,204200.0
2011-10-27 12:45:00,12.45,12.48,12.44,12.48,165800.0,10.0407,10.0649,10.0326,10.0649,165800.0
2011-10-27 12:50:00,12.47,12.48,12.43,12.44,100100.0,10.0568,10.0649,10.0245,10.0326,100100.0
2011-10-27 12:55:00,12.43,12.44,12.43,12.44,77700.0,10.0245,10.0326,10.0245,10.0326,77700.0
2011-10-27 13:00:00,12.44,12.45,12.43,12.45,175400.0,10.0326,10.0407,10.0245,10.0407,175400.0
2011-10-27 13:05:00,12.45,12.46,12.45,12.46,53000.0,10.0407,10.0487,10.0407,10.0487,53000.0
2011-10-27 13:10:00,12.46,12.48,12.45,12.46,206900.0,10.0487,10.0649,10.0407,10.0487,206900.0
2011-10-27 13:15:00,12.45,12.47,12.44,12.47,158900.0,10.0407,10.0568,10.0326,10.0568,158900.0
2011-10-27 13:20:00,12.47,12.47,12.45,12.45,50800.0,10.0568,10.0568,10.0407,10.0407,50800.0
2011-10-27 13:25:00,12.46,12.46,12.44,12.46,148400.0,10.0487,10.0487,10.0326,10.0487,148400.0
2011-10-27 13:30:00,12.46,12.47,12.45,12.45,68900.0,10.0487,10.0568,10.0407,10.0407,68900.0
2011-10-27 13:35:00,12.46,12.47,12.45,12.47,139100.0,10.0487,10.0568,10.0407,10.0568,139100.0
2011-10-27 13:40:00,12.46,12.47,12.45,12.46,50100.0,10.0487,10.0568,10.0407,10.0487,50100.0
2011-10-27 13:45:00,12.46,12.46,12.45,12.46,79400.0,10.0487,10.0487,10.0407,10.0487,79400.0
2011-10-27 13:50:00,12.46,12.5,12.45,12.5,347000.0,10.0487,10.081,10.0407,10.081,347000.0
2011-10-27 13:55:00,12.49,12.5,12.49,12.5,147300.0,10.0729,10.081,10.0729,10.081,147300.0
2011-10-27 14:00:00,12.49,12.53,12.49,12.52,170500.0,10.0729,10.1052,10.0729,10.0971,170500.0
2011-10-27 14:05:00,12.52,12.53,12.49,12.5,229800.0,10.0971,10.1052,10.0729,10.081,229800.0
2011-10-27 14:10:00,12.5,12.51,12.49,12.5,185100.0,10.081,10.0891,10.0729,10.081,185100.0
2011-10-27 14:15:00,12.51,12.51,12.5,12.51,134100.0,10.0891,10.0891,10.081,10.0891,134100.0
2011-10-27 14:20:00,12.51,12.51,12.5,12.51,36800.0,10.0891,10.0891,10.081,10.0891,36800.0
2011-10-27 14:25:00,12.5,12.54,12.49,12.53,215000.0,10.081,10.1133,10.0729,10.1052,215000.0
2011-10-27 14:30:00,12.53,12.54,12.51,12.51,116500.0,10.1052,10.1133,10.0891,10.0891,116500.0
2011-10-27 14:35:00,12.52,12.53,12.51,12.52,133300.0,10.0971,10.1052,10.0891,10.0971,133300.0
2011-10-27 14:40:00,12.53,12.54,12.52,12.53,179800.0,10.1052,10.1133,10.0971,10.1052,179800.0
2011-10-27 14:45:00,12.53,12.55,12.51,12.51,261300.0,10.1052,10.1213,10.0891,10.0891,261300.0
2011-10-27 14:50:00,12.51,12.52,12.5,12.5,113900.0,10.0891,10.0971,10.081,10.081,113900.0
2011-10-27 14:55:00,12.51,12.54,12.5,12.53,145800.0,10.0891,10.1133,10.081,10.1052,145800.0
2011-10-27 15:00:00,12.53,12.55,12.52,12.54,145400.0,10.1052,10.1213,10.0971,10.1133,145400.0
2011-10-27 15:05:00,12.53,12.54,12.53,12.54,116600.0,10.1052,10.1133,10.1052,10.1133,116600.0
2011-10-27 15:10:00,12.54,12.55,12.53,12.54,121800.0,10.1133,10.1213,10.1052,10.1133,121800.0
2011-10-27 15:15:00,12.54,12.57,12.53,12.57,144000.0,10.1133,10.1374,10.1052,10.1374,144000.0
2011-10-27 15:20:00,12.57,12.58,12.56,12.58,129600.0,10.1374,10.1455,10.1294,10.1455,129600.0
2011-10-27 15:25:00,12.58,12.6,12.55,12.57,340500.0,10.1455,10.1616,10.1213,10.1374,340500.0
2011-10-27 15:30:00,12.57,12.57,12.5,12.53,667000.0,10.1374,10.1374,10.081,10.1052,667000.0
2011-10-27 15:35:00,12.54,12.56,12.53,12.55,293300.0,10.1133,10.1294,10.1052,10.1213,293300.0
2011-10-27 15:40:00,12.56,12.58,12.53,12.53,263500.0,10.1294,10.1455,10.1052,10.1052,263500.0
2011-10-27 15:45:00,12.54,12.55,12.47,12.5,605500.0,10.1133,10.1213,10.0568,10.081,605500.0
2011-10-27 15:50:00,12.5,12.52,12.46,12.47,1022300.0,10.081,10.0971,10.0487,10.0568,1022300.0
2011-10-27 15:55:00,12.46,12.54,12.46,12.54,1942700.0,10.0487,10.1133,10.0487,10.1133,1942700.0
2011-10-28 09:30:00,12.47,12.48,12.3,12.4,307600.0,10.0568,10.0649,9.9197,10.0003,307600.0
2011-10-28 09:35:00,12.41,12.53,12.41,12.51,187400.0,10.0084,10.1052,10.0084,10.0891,187400.0
2011-10-28 09:40:00,12.51,12.55,12.48,12.5,251500.0,10.0891,10.1213,10.0649,10.081,251500.0
2011-10-28 09:45:00,12.5,12.51,12.42,12.43,142800.0,10.081,10.0891,10.0165,10.0245,142800.0
2011-10-28 09:50:00,12.43,12.53,12.41,12.53,272000.0,10.0245,10.1052,10.0084,10.1052,272000.0
2011-10-28 09:55:00,12.53,12.55,12.46,12.53,261000.0,10.1052,10.1213,10.0487,10.1052,261000.0
2011-10-28 10:00:00,12.53,12.55,12.49,12.5,229500.0,10.1052,10.1213,10.0729,10.081,229500.0
2011-10-28 10:05:00,12.49,12.52,12.47,12.5,222800.0,10.0729,10.0971,10.0568,10.081,222800.0
2011-10-28 10:10:00,12.49,12.53,12.48,12.49,136100.0,10.0729,10.1052,10.0649,10.0729,136100.0
2011-10-28 10:15:00,12.49,12.53,12.48,12.5,126400.0,10.0729,10.1052,10.0649,10.081,126400.0
2011-10-28 10:20:00,12.5,12.54,12.5,12.52,109800.0,10.081,10.1133,10.081,10.0971,109800.0
2011-10-28 10:25:00,12.52,12.55,12.51,12.53,131800.0,10.0971,10.1213,10.0891,10.1052,131800.0
2011-10-28 10:30:00,12.54,12.57,12.52,12.56,131100.0,10.1133,10.1374,10.0971,10.1294,131100.0
2011-10-28 10:35:00,12.55,12.6,12.54,12.59,106800.0,10.1213,10.1616,10.1133,10.1536,106800.0
2011-10-28 10:40:00,12.59,12.6,12.54,12.56,164400.0,10.1536,10.1616,10.1133,10.1294,164400.0
2011-10-28 10:45:00,12.55,12.57,12.54,12.56,76200.0,10.1213,10.1374,10.1133,10.1294,76200.0
2011-10-28 10:50:00,12.56,12.61,12.56,12.61,122500.0,10.1294,10.1697,10.1294,10.1697,122500.0
2011-10-28 10:55:00,12.61,12.61,12.57,12.6,120400.0,10.1697,10.1697,10.1374,10.1616,120400.0
2011-10-28 11:00:00,12.61,12.61,12.56,12.56,94200.0,10.1697,10.1697,10.1294,10.1294,94200.0
2011-10-28 11:05:00,12.56,12.58,12.55,12.56,105200.0,10.1294,10.1455,10.1213,10.1294,105200.0
2011-10-28 11:10:00,12.56,12.59,12.55,12.55,138600.0,10.1294,10.1536,10.1213,10.1213,138600.0
2011-10-28 11:15:00,12.55,12.56,12.54,12.55,185800.0,10.1213,10.1294,10.1133,10.1213,185800.0
2011-10-28 11:20:00,12.54,12.56,12.54,12.55,155100.0,10.1133,10.1294,10.1133,10.1213,155100.0
2011-10-28 11:25:00,12.55,12.56,12.54,12.54,99000.0,10.1213,10.1294,10.1133,10.1133,99000.0
2011-10-28 11:30:00,12.54,12.56,12.54,12.54,97900.0,10.1133,10.1294,10.1133,10.1133,97900.0
2011-10-28 11:35:00,12.54,12.55,12.51,12.53,119300.0,10.1133,10.1213,10.0891,10.1052,119300.0
2011-10-28 11:40:00,12.52,12.53,12.49,12.51,443300.0,10.0971,10.1052,10.0729,10.0891,443300.0
2011-10-28 11:45:00,12.52,12.52,12.49,12.5,95400.0,10.0971,10.0971,10.0729,10.081,95400.0
2011-10-28 11:50:00,12.5,12.53,12.48,12.48,135500.0,10.081,10.1052,10.0649,10.0649,135500.0
2011-10-28 11:55:00,12.48,12.5,12.47,12.49,56300.0,10.0649,10.081,10.0568,10.0729,56300.0
2011-10-28 12:00:00,12.49,12.51,12.49,12.5,76000.0,10.0729,10.0891,10.0729,10.081,76000.0
2011-10-28 12:05:00,12.5,12.52,12.49,12.52,70700.0,10.081,10.0971,10.0729,10.0971,70700.0
2011-10-28 12:10:00,12.52,12.54,12.51,12.54,81500.0,10.0971,10.1133,10.0891,10.1133,81500.0
2011-10-28 12:15:00,12.54,12.54,12.51,12.52,55000.0,10.1133,10.1133,10.0891,10.0971,55000.0
2011-10-28 12:20:00,12.53,12.54,12.51,12.52,46800.0,10.1052,10.1133,10.0891,10.0971,46800.0
2011-10-28 12:25:00,12.51,12.52,12.48,12.49,83700.0,10.0891,10.0971,10.0649,10.0729,83700.0
2011-10-28 12:30:00,12.49,12.51,12.49,12.51,86800.0,10.0729,10.0891,10.0729,10.0891,86800.0
2011-10-28 12:35:00,12.52,12.52,12.5,12.5,64000.0,10.0971,10.0971,10.081,10.081,64000.0
2011-10-28 12:40:00,12.51,12.52,12.49,12.5,79500.0,10.0891,10.0971,10.0729,10.081,79500.0
2011-10-28 12:45:00,12.5,12.51,12.48,12.5,127400.0,10.081,10.0891,10.0649,10.081,127400.0
2011-10-28 12:50:00,12.49,12.5,12.46,12.47,101100.0,10.0729,10.081,10.0487,10.0568,101100.0
2011-10-28 12:55:00,12.47,12.49,12.47,12.48,48000.0,10.0568,10.0729,10.0568,10.0649,48000.0
2011-10-28 13:00:00,12.49,12.5,12.48,12.48,79900.0,10.0729,10.081,10.0649,10.0649,79900.0
2011-10-28 13:05:00,12.48,12.5,12.47,12.47,142500.0,10.0649,10.081,10.0568,10.0568,142500.0
2011-10-28 13:10:00,12.48,12.48,12.47,12.48,64300.0,10.0649,10.0649,10.0568,10.0649,64300.0
2011-10-28 13:15:00,12.48,12.51,12.47,12.5,224800.0,10.0649,10.0891,10.0568,10.081,224800.0
2011-10-28 13:20:00,12.5,12.56,12.5,12.55,122600.0,10.081,10.1294,10.081,10.1213,122600.0
2011-10-28 13:25:00,12.56,12.58,12.54,12.54,110500.0,10.1294,10.1455,10.1133,10.1133,110500.0
2011-10-28 13:30:00,12.54,12.55,12.52,12.55,86100.0,10.1133,10.1213,10.0971,10.1213,86100.0
2011-10-28 13:35:00,12.54,12.56,12.54,12.54,66400.0,10.1133,10.1294,10.1133,10.1133,66400.0
2011-10-28 13:40:00,12.54,12.56,12.53,12.55,67200.0,10.1133,10.1294,10.1052,10.1213,67200.0
2011-10-28 13:45:00,12.55,12.57,12.54,12.56,240500.0,10.1213,10.1374,10.1133,10.1294,240500.0
2011-10-28 13:50:00,12.56,12.56,12.55,12.56,21300.0,10.1294,10.1294,10.1213,10.1294,21300.0
2011-10-28 13:55:00,12.55,12.57,12.55,12.57,135400.0,10.1213,10.1374,10.1213,10.1374,135400.0
2011-10-28 14:00:00,12.56,12.57,12.54,12.55,88900.0,10.1294,10.1374,10.1133,10.1213,88900.0
2011-10-28 14:05:00,12.54,12.54,12.51,12.54,74700.0,10.1133,10.1133,10.0891,10.1133,74700.0
2011-10-28 14:10:00,12.55,12.55,12.53,12.54,30700.0,10.1213,10.1213,10.1052,10.1133,30700.0
2011-10-28 14:15:00,12.54,12.54,12.5,12.5,177900.0,10.1133,10.1133,10.081,10.081,177900.0
2011-10-28 14:20:00,12.5,12.51,12.49,12.5,163700.0,10.081,10.0891,10.0729,10.081,163700.0
2011-10-28 14:25:00,12.5,12.51,12.49,12.5,58000.0,10.081,10.0891,10.0729,10.081,58000.0
2011-10-28 14:30:00,12.5,12.53,12.5,12.52,50200.0,10.081,10.1052,10.081,10.0971,50200.0
2011-10-28 14:35:00,12.52,12.54,12.51,12.53,175300.0,10.0971,10.1133,10.0891,10.1052,175300.0
2011-10-28 14:40:00,12.53,12.54,12.53,12.54,56100.0,10.1052,10.1133,10.1052,10.1133,56100.0
2011-10-28 14:45:00,12.54,12.57,12.53,12.56,125000.0,10.1133,10.1374,10.1052,10.1294,125000.0
2011-10-28 14:50:00,12.57,12.58,12.55,12.56,84300.0,10.1374,10.1455,10.1213,10.1294,84300.0
2011-10-28 14:55:00,12.55,12.56,12.54,12.55,154100.0,10.1213,10.1294,10.1133,10.1213,154100.0
2011-10-28 15:00:00,12.54,12.59,12.54,12.59,137700.0,10.1133,10.1536,10.1133,10.1536,137700.0
2011-10-28 15:05:00,12.58,12.59,12.57,12.57,72000.0,10.1455,10.1536,10.1374,10.1374,72000.0
2011-10-28 15:10:00,12.57,12.58,12.55,12.56,73100.0,10.1374,10.1455,10.1213,10.1294,73100.0
2011-10-28 15:15:00,12.56,12.57,12.53,12.54,133200.0,10.1294,10.1374,10.1052,10.1133,133200.0
2011-10-28 15:20:00,12.54,12.57,12.54,12.57,43900.0,10.1133,10.1374,10.1133,10.1374,43900.0
2011-10-28 15:25:00,12.56,12.57,12.55,12.55,95200.0,10.1294,10.1374,10.1213,10.1213,95200.0
2011-10-28 15:30:00,12.55,12.56,12.53,12.55,144800.0,10.1213,10.1294,10.1052,10.1213,144800.0
2011-10-28 15:35:00,12.55,12.55,12.53,12.55,103900.0,10.1213,10.1213,10.1052,10.1213,103900.0
2011-10-28 15:40:00,12.55,12.58,12.55,12.58,166900.0,10.1213,10.1455,10.1213,10.1455,166900.0
2011-10-28 15:45:00,12.58,12.59,12.55,12.59,241000.0,10.1455,10.1536,10.1213,10.1536,241000.0
2011-10-28 15:50:00,12.59,12.61,12.57,12.61,430900.0,10.1536,10.1697,10.1374,10.1697,430900.0
2011-10-28 15:55:00,12.61,12.62,12.59,12.62,819900.0,10.1697,10.1778,10.1536,10.1778,819900.0
2011-10-31 09:30:00,12.52,12.54,12.44,12.46,288000.0,10.0971,10.1133,10.0326,10.0487,288000.0
2011-10-31 09:35:00,12.46,12.48,12.41,12.46,227800.0,10.0487,10.0649,10.0084,10.0487,227800.0
2011-10-31 09:40:00,12.46,12.53,12.44,12.46,222900.0,10.0487,10.1052,10.0326,10.0487,222900.0
2011-10-31 09:45:00,12.47,12.48,12.44,12.45,154700.0,10.0568,10.0649,10.0326,10.0407,154700.0
2011-10-31 09:50:00,12.45,12.46,12.4,12.43,329000.0,10.0407,10.0487,10.0003,10.0245,329000.0
2011-10-31 09:55:00,12.44,12.45,12.41,12.45,77700.0,10.0326,10.0407,10.0084,10.0407,77700.0
2011-10-31 10:00:00,12.45,12.46,12.42,12.45,184700.0,10.0407,10.0487,10.0165,10.0407,184700.0
2011-10-31 10:05:00,12.45,12.49,12.45,12.47,171700.0,10.0407,10.0729,10.0407,10.0568,171700.0
2011-10-31 10:10:00,12.48,12.51,12.47,12.51,121500.0,10.0649,10.0891,10.0568,10.0891,121500.0
2011-10-31 10:15:00,12.51,12.54,12.49,12.5,203100.0,10.0891,10.1133,10.0729,10.081,203100.0
2011-10-31 10:20:00,12.49,12.51,12.49,12.5,140400.0,10.0729,10.0891,10.0729,10.081,140400.0
2011-10-31 10:25:00,12.5,12.55,12.5,12.54,246600.0,10.081,10.1213,10.081,10.1133,246600.0
2011-10-31 10:30:00,12.54,12.6,12.53,12.6,362300.0,10.1133,10.1616,10.1052,10.1616,362300.0
2011-10-31 10:35:00,12.59,12.62,12.58,12.61,259300.0,10.1536,10.1778,10.1455,10.1697,259300.0
2011-10-31 10:40:00,12.62,12.62,12.52,12.52,132100.0,10.1778,10.1778,10.0971,10.0971,132100.0
2011-10-31 10:45:00,12.52,12.52,12.49,12.5,126000.0,10.0971,10.0971,10.0729,10.081,126000.0
2011-10-31 10:50:00,12.51,12.53,12.49,12.49,116400.0,10.0891,10.1052,10.0729,10.0729,116400.0
2011-10-31 10:55:00,12.49,12.5,12.46,12.46,167500.0,10.0729,10.081,10.0487,10.0487,167500.0
2011-10-31 11:00:00,12.46,12.49,12.45,12.45,180800.0,10.0487,10.0729,10.0407,10.0407,180800.0
2011-10-31 11:05:00,12.44,12.45,12.43,12.45,103500.0,10.0326,10.0407,10.0245,10.0407,103500.0
2011-10-31 11:10:00,12.45,12.46,12.42,12.42,172700.0,10.0407,10.0487,10.0165,10.0165,172700.0
2011-10-31 11:15:00,12.42,12.43,12.4,12.42,131700.0,10.0165,10.0245,10.0003,10.0165,131700.0
2011-10-31 11:20:00,12.43,12.43,12.4,12.43,115500.0,10.0245,10.0245,10.0003,10.0245,115500.0
2011-10-31 11:25:00,12.43,12.46,12.43,12.44,122300.0,10.0245,10.0487,10.0245,10.0326,122300.0
2011-10-31 11:30:00,12.44,12.47,12.43,12.46,125900.0,10.0326,10.0568,10.0245,10.0487,125900.0
2011-10-31 11:35:00,12.47,12.48,12.45,12.46,80800.0,10.0568,10.0649,10.0407,10.0487,80800.0
2011-10-31 11:40:00,12.45,12.52,12.45,12.51,131900.0,10.0407,10.0971,10.0407,10.0891,131900.0
2011-10-31 11:45:00,12.5,12.52,12.5,12.52,90400.0,10.081,10.0971,10.081,10.0971,90400.0
2011-10-31 11:50:00,12.52,12.52,12.47,12.49,109000.0,10.0971,10.0971,10.0568,10.0729,109000.0
2011-10-31 11:55:00,12.48,12.49,12.46,12.46,67800.0,10.0649,10.0729,10.0487,10.0487,67800.0
2011-10-31 12:00:00,12.46,12.47,12.44,12.45,65700.0,10.0487,10.0568,10.0326,10.0407,65700.0
2011-10-31 12:05:00,12.45,12.46,12.43,12.43,121300.0,10.0407,10.0487,10.0245,10.0245,121300.0
2011-10-31 12:10:00,12.44,12.47,12.43,12.44,85700.0,10.0326,10.0568,10.0245,10.0326,85700.0
2011-10-31 12:15:00,12.44,12.44,12.4,12.41,113400.0,10.0326,10.0326,10.0003,10.0084,113400.0
2011-10-31 12:20:00,12.41,12.42,12.4,12.41,80800.0,10.0084,10.0165,10.0003,10.0084,80800.0
2011-10-31 12:25:00,12.41,12.42,12.38,12.39,215800.0,10.0084,10.0165,9.9842,9.9923,215800.0
2011-10-31 12:30:00,12.39,12.41,12.37,12.39,115300.0,9.9923,10.0084,9.9762,9.9923,115300.0
2011-10-31 12:35:00,12.38,12.41,12.38,12.41,69500.0,9.9842,10.0084,9.9842,10.0084,69500.0
2011-10-31 12:40:00,12.41,12.41,12.39,12.4,130000.0,10.0084,10.0084,9.9923,10.0003,130000.0
2011-10-31 12:45:00,12.4,12.41,12.37,12.39,121800.0,10.0003,10.0084,9.9762,9.9923,121800.0
2011-10-31 12:50:00,12.39,12.4,12.39,12.4,32900.0,9.9923,10.0003,9.9923,10.0003,32900.0
2011-10-31 12:55:00,12.4,12.41,12.4,12.41,25000.0,10.0003,10.0084,10.0003,10.0084,25000.0
2011-10-31 13:00:00,12.4,12.45,12.4,12.45,159100.0,10.0003,10.0407,10.0003,10.0407,159100.0
2011-10-31 13:05:00,12.45,12.45,12.44,12.44,50000.0,10.0407,10.0407,10.0326,10.0326,50000.0
2011-10-31 13:10:00,12.45,12.46,12.45,12.46,49000.0,10.0407,10.0487,10.0407,10.0487,49000.0
2011-10-31 13:15:00,12.45,12.46,12.44,12.45,103100.0,10.0407,10.0487,10.0326,10.0407,103100.0
2011-10-31 13:20:00,12.45,12.46,12.43,12.44,61400.0,10.0407,10.0487,10.0245,10.0326,61400.0
2011-10-31 13:25:00,12.43,12.44,12.4,12.4,42300.0,10.0245,10.0326,10.0003,10.0003,42300.0
2011-10-31 13:30:00,12.41,12.44,12.4,12.44,68000.0,10.0084,10.0326,10.0003,10.0326,68000.0
2011-10-31 13:35:00,12.44,12.48,12.43,12.48,109000.0,10.0326,10.0649,10.0245,10.0649,109000.0
2011-10-31 13:40:00,12.48,12.48,12.46,12.47,31600.0,10.0649,10.0649,10.0487,10.0568,31600.0
2011-10-31 13:45:00,12.47,12.49,12.46,12.49,38500.0,10.0568,10.0729,10.0487,10.0729,38500.0
2011-10-31 13:50:00,12.49,12.5,12.48,12.49,39500.0,10.0729,10.081,10.0649,10.0729,39500.0
2011-10-31 13:55:00,12.49,12.51,12.48,12.5,60000.0,10.0729,10.0891,10.0649,10.081,60000.0
2011-10-31 14:00:00,12.5,12.5,12.48,12.49,80900.0,10.081,10.081,10.0649,10.0729,80900.0
2011-10-31 14:05:00,12.49,12.49,12.44,12.45,195800.0,10.0729,10.0729,10.0326,10.0407,195800.0
2011-10-31 14:10:00,12.45,12.45,12.41,12.41,203700.0,10.0407,10.0407,10.0084,10.0084,203700.0
2011-10-31 14:15:00,12.41,12.42,12.4,12.41,38100.0,10.0084,10.0165,10.0003,10.0084,38100.0
2011-10-31 14:20:00,12.4,12.42,12.39,12.39,110800.0,10.0003,10.0165,9.9923,9.9923,110800.0
2011-10-31 14:25:00,12.39,12.42,12.37,12.42,119900.0,9.9923,10.0165,9.9762,10.0165,119900.0
2011-10-31 14:30:00,12.42,12.42,12.4,12.41,66800.0,10.0165,10.0165,10.0003,10.0084,66800.0
2011-10-31 14:35:00,12.41,12.41,12.38,12.38,109300.0,10.0084,10.0084,9.9842,9.9842,109300.0
2011-10-31 14:40:00,12.38,12.41,12.38,12.4,67900.0,9.9842,10.0084,9.9842,10.0003,67900.0
2011-10-31 14:45:00,12.4,12.41,12.39,12.4,163000.0,10.0003,10.0084,9.9923,10.0003,163000.0
2011-10-31 14:50:00,12.41,12.43,12.4,12.42,75700.0,10.0084,10.0245,10.0003,10.0165,75700.0
2011-10-31 14:55:00,12.42,12.43,12.41,12.41,93900.0,10.0165,10.0245,10.0084,10.0084,93900.0
2011-10-31 15:00:00,12.41,12.42,12.4,12.4,89600.0,10.0084,10.0165,10.0003,10.0003,89600.0
2011-10-31 15:05:00,12.4,12.41,12.38,12.39,212500.0,10.0003,10.0084,9.9842,9.9923,212500.0
2011-10-31 15:10:00,12.38,12.4,12.37,12.38,120200.0,9.9842,10.0003,9.9762,9.9842,120200.0
2011-10-31 15:15:00,12.38,12.39,12.36,12.37,201800.0,9.9842,9.9923,9.9681,9.9762,201800.0
2011-10-31 15:20:00,12.37,12.39,12.36,12.37,224800.0,9.9762,9.9923,9.9681,9.9762,224800.0
2011-10-31 15:25:00,12.38,12.38,12.36,12.37,119300.0,9.9842,9.9842,9.9681,9.9762,119300.0
2011-10-31 15:30:00,12.37,12.4,12.36,12.4,269800.0,9.9762,10.0003,9.9681,10.0003,269800.0
2011-10-31 15:35:00,12.4,12.43,12.4,12.42,275500.0,10.0003,10.0245,10.0003,10.0165,275500.0
2011-10-31 15:40:00,12.43,12.44,12.4,12.41,285500.0,10.0245,10.0326,10.0003,10.0084,285500.0
2011-10-31 15:45:00,12.41,12.43,12.37,12.38,305600.0,10.0084,10.0245,9.9762,9.9842,305600.0
2011-10-31 15:50:00,12.38,12.4,12.36,12.39,358400.0,9.9842,10.0003,9.9681,9.9923,358400.0
2011-10-31 15:55:00,12.4,12.4,12.32,12.32,1361400.0,10.0003,10.0003,9.9358,9.9358,1361400.0
2011-11-01 09:30:00,12.02,12.07,11.89,12.06,738300.0,9.6939,9.7342,9.589,9.7261,738300.0
2011-11-01 09:35:00,12.05,12.08,11.95,11.95,450600.0,9.7181,9.7423,9.6374,9.6374,450600.0
2011-11-01 09:40:00,11.95,11.99,11.9,11.92,318400.0,9.6374,9.6697,9.5971,9.6132,318400.0
2011-11-01 09:45:00,11.92,12.09,11.92,12.02,361600.0,9.6132,9.7503,9.6132,9.6939,361600.0
2011-11-01 09:50:00,12.02,12.03,11.99,12.0,94700.0,9.6939,9.7019,9.6697,9.6778,94700.0
2011-11-01 09:55:00,12.0,12.02,11.98,12.02,85900.0,9.6778,9.6939,9.6616,9.6939,85900.0
2011-11-01 10:00:00,12.0,12.05,11.95,12.04,574300.0,9.6778,9.7181,9.6374,9.71,574300.0
2011-11-01 10:05:00,12.04,12.06,12.0,12.05,142600.0,9.71,9.7261,9.6778,9.7181,142600.0
2011-11-01 10:10:00,12.04,12.11,12.03,12.07,116600.0,9.71,9.7665,9.7019,9.7342,116600.0
2011-11-01 10:15:00,12.07,12.08,12.02,12.04,120300.0,9.7342,9.7423,9.6939,9.71,120300.0
2011-11-01 10:20:00,12.04,12.05,12.0,12.04,84700.0,9.71,9.7181,9.6778,9.71,84700.0
2011-11-01 10:25:00,12.04,12.1,12.04,12.08,152300.0,9.71,9.7584,9.71,9.7423,152300.0
2011-11-01 10:30:00,12.08,12.09,12.04,12.09,114000.0,9.7423,9.7503,9.71,9.7503,114000.0
2011-11-01 10:35:00,12.08,12.12,12.05,12.08,136300.0,9.7423,9.7745,9.7181,9.7423,136300.0
2011-11-01 10:40:00,12.07,12.1,12.06,12.07,132900.0,9.7342,9.7584,9.7261,9.7342,132900.0
2011-11-01 10:45:00,12.07,12.09,12.05,12.08,196500.0,9.7342,9.7503,9.7181,9.7423,196500.0
2011-11-01 10:50:00,12.08,12.1,12.06,12.07,106900.0,9.7423,9.7584,9.7261,9.7342,106900.0
2011-11-01 10:55:00,12.07,12.1,12.04,12.06,213000.0,9.7342,9.7584,9.71,9.7261,213000.0
2011-11-01 11:00:00,12.06,12.07,12.04,12.04,101400.0,9.7261,9.7342,9.71,9.71,101400.0
2011-11-01 11:05:00,12.04,12.04,12.02,12.03,83500.0,9.71,9.71,9.6939,9.7019,83500.0
2011-11-01 11:10:00,12.03,12.06,12.03,12.04,75900.0,9.7019,9.7261,9.7019,9.71,75900.0
2011-11-01 11:15:00,12.05,12.1,12.04,12.1,118400.0,9.7181,9.7584,9.71,9.7584,118400.0
2011-11-01 11:20:00,12.1,12.1,12.06,12.07,111000.0,9.7584,9.7584,9.7261,9.7342,111000.0
2011-11-01 11:25:00,12.06,12.08,12.05,12.07,116900.0,9.7261,9.7423,9.7181,9.7342,116900.0
2011-11-01 11:30:00,12.06,12.07,12.02,12.04,118300.0,9.7261,9.7342,9.6939,9.71,118300.0
2011-11-01 11:35:00,12.03,12.04,12.0,12.01,114000.0,9.7019,9.71,9.6778,9.6858,114000.0
2011-11-01 11:40:00,12.01,12.02,11.97,11.97,119400.0,9.6858,9.6939,9.6536,9.6536,119400.0
2011-11-01 11:45:00,11.97,12.0,11.94,11.96,170300.0,9.6536,9.6778,9.6294,9.6455,170300.0
2011-11-01 11:50:00,11.96,11.96,11.9,11.92,198500.0,9.6455,9.6455,9.5971,9.6132,198500.0
2011-11-01 11:55:00,11.92,11.93,11.91,11.93,78200.0,9.6132,9.6213,9.6052,9.6213,78200.0
2011-11-01 12:00:00,11.93,11.93,11.89,11.92,232500.0,9.6213,9.6213,9.589,9.6132,232500.0
2011-11-01 12:05:00,11.91,11.97,11.91,11.94,112900.0,9.6052,9.6536,9.6052,9.6294,112900.0
2011-11-01 12:10:00,11.95,11.99,11.93,11.98,116700.0,9.6374,9.6697,9.6213,9.6616,116700.0
2011-11-01 12:15:00,11.98,11.98,11.93,11.93,98400.0,9.6616,9.6616,9.6213,9.6213,98400.0
2011-11-01 12:20:00,11.94,11.95,11.92,11.94,85600.0,9.6294,9.6374,9.6132,9.6294,85600.0
2011-11-01 12:25:00,11.94,11.97,11.94,11.97,105700.0,9.6294,9.6536,9.6294,9.6536,105700.0
2011-11-01 12:30:00,11.96,11.99,11.94,11.98,142900.0,9.6455,9.6697,9.6294,9.6616,142900.0
2011-11-01 12:35:00,11.97,11.98,11.96,11.97,151300.0,9.6536,9.6616,9.6455,9.6536,151300.0
2011-11-01 12:40:00,11.98,11.98,11.92,11.93,129200.0,9.6616,9.6616,9.6132,9.6213,129200.0
2011-11-01 12:45:00,11.92,11.96,11.91,11.91,105600.0,9.6132,9.6455,9.6052,9.6052,105600.0
2011-11-01 12:50:00,11.92,11.92,11.9,11.9,105800.0,9.6132,9.6132,9.5971,9.5971,105800.0
2011-11-01 12:55:00,11.9,11.93,11.9,11.91,71800.0,9.5971,9.6213,9.5971,9.6052,71800.0
2011-11-01 13:00:00,11.9,11.91,11.88,11.9,144000.0,9.5971,9.6052,9.581,9.5971,144000.0
2011-11-01 13:05:00,11.9,11.93,11.9,11.91,155700.0,9.5971,9.6213,9.5971,9.6052,155700.0
2011-11-01 13:10:00,11.91,11.94,11.9,11.92,146500.0,9.6052,9.6294,9.5971,9.6132,146500.0
2011-11-01 13:15:00,11.91,11.93,11.9,11.92,106600.0,9.6052,9.6213,9.5971,9.6132,106600.0
2011-11-01 13:20:00,11.92,11.92,11.9,11.91,204100.0,9.6132,9.6132,9.5971,9.6052,204100.0
2011-11-01 13:25:00,11.91,12.01,11.9,11.99,275600.0,9.6052,9.6858,9.5971,9.6697,275600.0
2011-11-01 13:30:00,11.99,12.03,11.98,12.03,298600.0,9.6697,9.7019,9.6616,9.7019,298600.0
2011-11-01 13:35:00,12.03,12.04,12.0,12.02,270900.0,9.7019,9.71,9.6778,9.6939,270900.0
2011-11-01 13:40:00,12.01,12.05,12.0,12.04,129400.0,9.6858,9.7181,9.6778,9.71,129400.0
2011-11-01 13:45:00,12.04,12.1,12.04,12.06,180600.0,9.71,9.7584,9.71,9.7261,180600.0
2011-11-01 13:50:00,12.06,12.08,12.03,12.04,122700.0,9.7261,9.7423,9.7019,9.71,122700.0
2011-11-01 13:55:00,12.04,12.04,11.98,12.01,104900.0,9.71,9.71,9.6616,9.6858,104900.0
2011-11-01 14:00:00,12.01,12.02,11.98,12.0,227300.0,9.6858,9.6939,9.6616,9.6778,227300.0
2011-11-01 14:05:00,12.0,12.05,12.0,12.05,97400.0,9.6778,9.7181,9.6778,9.7181,97400.0
2011-11-01 14:10:00,12.04,12.08,12.04,12.08,164700.0,9.71,9.7423,9.71,9.7423,164700.0
2011-11-01 14:15:00,12.08,12.08,12.02,12.05,112100.0,9.7423,9.7423,9.6939,9.7181,112100.0
2011-11-01 14:20:00,12.05,12.09,12.05,12.09,116300.0,9.7181,9.7503,9.7181,9.7503,116300.0
2011-11-01 14:25:00,12.09,12.11,12.08,12.08,83900.0,9.7503,9.7665,9.7423,9.7423,83900.0
2011-11-01 14:30:00,12.08,12.09,12.06,12.08,125000.0,9.7423,9.7503,9.7261,9.7423,125000.0
2011-11-01 14:35:00,12.08,12.09,12.02,12.02,107800.0,9.7423,9.7503,9.6939,9.6939,107800.0
2011-11-01 14:40:00,12.02,12.07,12.02,12.06,144200.0,9.6939,9.7342,9.6939,9.7261,144200.0
2011-11-01 14:45:00,12.06,12.07,12.05,12.05,77900.0,9.7261,9.7342,9.7181,9.7181,77900.0
2011-11-01 14:50:00,12.05,12.07,11.99,12.0,102000.0,9.7181,9.7342,9.6697,9.6778,102000.0
2011-11-01 14:55:00,12.0,12.03,11.99,12.02,83700.0,9.6778,9.7019,9.6697,9.6939,83700.0
2011-11-01 15:00:00,12.02,12.03,11.96,11.96,145000.0,9.6939,9.7019,9.6455,9.6455,145000.0
2011-11-01 15:05:00,11.97,11.99,11.94,11.95,199400.0,9.6536,9.6697,9.6294,9.6374,199400.0
2011-11-01 15:10:00,11.95,12.0,11.95,12.0,78300.0,9.6374,9.6778,9.6374,9.6778,78300.0
2011-11-01 15:15:00,12.0,12.01,11.96,11.99,220400.0,9.6778,9.6858,9.6455,9.6697,220400.0
2011-11-01 15:20:00,11.99,12.0,11.94,11.95,165000.0,9.6697,9.6778,9.6294,9.6374,165000.0
2011-11-01 15:25:00,11.96,12.01,11.96,12.01,155100.0,9.6455,9.6858,9.6455,9.6858,155100.0
2011-11-01 15:30:00,12.0,12.04,11.99,12.02,182400.0,9.6778,9.71,9.6697,9.6939,182400.0
2011-11-01 15:35:00,12.02,12.08,12.02,12.06,210600.0,9.6939,9.7423,9.6939,9.7261,210600.0
2011-11-01 15:40:00,12.06,12.06,11.97,11.99,285100.0,9.7261,9.7261,9.6536,9.6697,285100.0
2011-11-01 15:45:00,11.99,12.0,11.91,11.95,743900.0,9.6697,9.6778,9.6052,9.6374,743900.0
2011-11-01 15:50:00,11.96,11.96,11.91,11.93,517600.0,9.6455,9.6455,9.6052,9.6213,517600.0
2011-11-01 15:55:00,11.93,11.95,11.9,11.92,1336200.0,9.6213,9.6374,9.5971,9.6132,1336200.0
2011-11-02 09:30:00,11.98,12.09,11.97,12.02,244200.0,9.6616,9.7503,9.6536,9.6939,244200.0
2011-11-02 09:35:00,12.01,12.02,11.94,11.94,155100.0,9.6858,9.6939,9.6294,9.6294,155100.0
2011-11-02 09:40:00,11.94,12.02,11.94,12.01,84400.0,9.6294,9.6939,9.6294,9.6858,84400.0
2011-11-02 09:45:00,12.01,12.02,11.98,12.01,111400.0,9.6858,9.6939,9.6616,9.6858,111400.0
2011-11-02 09:50:00,12.0,12.01,11.98,12.01,91700.0,9.6778,9.6858,9.6616,9.6858,91700.0
2011-11-02 09:55:00,12.01,12.03,12.0,12.02,104900.0,9.6858,9.7019,9.6778,9.6939,104900.0
2011-11-02 10:00:00,12.02,12.03,11.97,11.98,105100.0,9.6939,9.7019,9.6536,9.6616,105100.0
2011-11-02 10:05:00,11.99,11.99,11.93,11.97,159000.0,9.6697,9.6697,9.6213,9.6536,159000.0
2011-11-02 10:10:00,11.97,12.02,11.97,12.02,236300.0,9.6536,9.6939,9.6536,9.6939,236300.0
2011-11-02 10:15:00,12.01,12.02,11.98,12.02,85800.0,9.6858,9.6939,9.6616,9.6939,85800.0
2011-11-02 10:20:00,12.01,12.02,11.99,12.01,116700.0,9.6858,9.6939,9.6697,9.6858,116700.0
2011-11-02 10:25:00,12.02,12.04,12.01,12.03,93300.0,9.6939,9.71,9.6858,9.7019,93300.0
2011-11-02 10:30:00,12.03,12.03,12.0,12.02,131000.0,9.7019,9.7019,9.6778,9.6939,131000.0
2011-11-02 10:35:00,12.02,12.05,12.01,12.04,79100.0,9.6939,9.7181,9.6858,9.71,79100.0
2011-11-02 10:40:00,12.04,12.05,12.04,12.05,111200.0,9.71,9.7181,9.71,9.7181,111200.0
2011-11-02 10:45:00,12.05,12.1,12.05,12.1,99000.0,9.7181,9.7584,9.7181,9.7584,99000.0
2011-11-02 10:50:00,12.1,12.14,12.09,12.12,131200.0,9.7584,9.7907,9.7503,9.7745,131200.0
2011-11-02 10:55:00,12.12,12.12,12.08,12.08,176400.0,9.7745,9.7745,9.7423,9.7423,176400.0
2011-11-02 11:00:00,12.08,12.1,12.06,12.06,185800.0,9.7423,9.7584,9.7261,9.7261,185800.0
2011-11-02 11:05:00,12.06,12.11,12.06,12.1,102200.0,9.7261,9.7665,9.7261,9.7584,102200.0
2011-11-02 11:10:00,12.11,12.11,12.08,12.08,132600.0,9.7665,9.7665,9.7423,9.7423,132600.0
2011-11-02 11:15:00,12.08,12.12,12.07,12.11,104100.0,9.7423,9.7745,9.7342,9.7665,104100.0
2011-11-02 11:20:00,12.12,12.12,12.09,12.12,63100.0,9.7745,9.7745,9.7503,9.7745,63100.0
2011-11-02 11:25:00,12.12,12.12,12.08,12.08,56200.0,9.7745,9.7745,9.7423,9.7423,56200.0
2011-11-02 11:30:00,12.09,12.09,12.05,12.05,53200.0,9.7503,9.7503,9.7181,9.7181,53200.0
2011-11-02 11:35:00,12.05,12.06,12.01,12.01,91700.0,9.7181,9.7261,9.6858,9.6858,91700.0
2011-11-02 11:40:00,12.01,12.03,12.01,12.01,88300.0,9.6858,9.7019,9.6858,9.6858,88300.0
2011-11-02 11:45:00,12.01,12.02,11.99,12.0,96900.0,9.6858,9.6939,9.6697,9.6778,96900.0
2011-11-02 11:50:00,12.0,12.01,11.99,12.01,63600.0,9.6778,9.6858,9.6697,9.6858,63600.0
2011-11-02 11:55:00,12.0,12.01,11.98,12.0,60300.0,9.6778,9.6858,9.6616,9.6778,60300.0
2011-11-02 12:00:00,12.0,12.0,11.98,12.0,136400.0,9.6778,9.6778,9.6616,9.6778,136400.0
2011-11-02 12:05:00,11.99,12.0,11.99,12.0,76700.0,9.6697,9.6778,9.6697,9.6778,76700.0
2011-11-02 12:10:00,12.0,12.01,11.99,12.01,73900.0,9.6778,9.6858,9.6697,9.6858,73900.0
2011-11-02 12:15:00,12.0,12.01,11.96,11.98,274400.0,9.6778,9.6858,9.6455,9.6616,274400.0
2011-11-02 12:20:00,11.98,12.0,11.98,11.99,104100.0,9.6616,9.6778,9.6616,9.6697,104100.0
2011-11-02 12:25:00,11.99,12.02,11.99,12.01,77500.0,9.6697,9.6939,9.6697,9.6858,77500.0
2011-11-02 12:30:00,12.01,12.02,11.99,11.99,152300.0,9.6858,9.6939,9.6697,9.6697,152300.0
2011-11-02 12:35:00,12.0,12.03,11.98,12.01,161600.0,9.6778,9.7019,9.6616,9.6858,161600.0
2011-11-02 12:40:00,12.02,12.03,12.0,12.01,84500.0,9.6939,9.7019,9.6778,9.6858,84500.0
2011-11-02 12:45:00,12.01,12.02,11.99,11.99,129100.0,9.6858,9.6939,9.6697,9.6697,129100.0
2011-11-02 12:50:00,11.99,12.0,11.98,11.99,54600.0,9.6697,9.6778,9.6616,9.6697,54600.0
2011-11-02 12:55:00,11.99,12.0,11.97,11.97,94000.0,9.6697,9.6778,9.6536,9.6536,94000.0
2011-11-02 13:00:00,11.97,11.98,11.93,11.95,211700.0,9.6536,9.6616,9.6213,9.6374,211700.0
2011-11-02 13:05:00,11.95,11.96,11.93,11.94,195400.0,9.6374,9.6455,9.6213,9.6294,195400.0
2011-11-02 13:10:00,11.95,11.96,11.94,11.95,74800.0,9.6374,9.6455,9.6294,9.6374,74800.0
2011-11-02 13:15:00,11.95,11.96,11.94,11.94,48900.0,9.6374,9.6455,9.6294,9.6294,48900.0
2011-11-02 13:20:00,11.94,11.94,11.91,11.91,76900.0,9.6294,9.6294,9.6052,9.6052,76900.0
2011-11-02 13:25:00,11.91,11.94,11.91,11.94,46100.0,9.6052,9.6294,9.6052,9.6294,46100.0
2011-11-02 13:30:00,11.94,11.95,11.92,11.95,88200.0,9.6294,9.6374,9.6132,9.6374,88200.0
2011-11-02 13:35:00,11.95,11.95,11.94,11.94,21900.0,9.6374,9.6374,9.6294,9.6294,21900.0
2011-11-02 13:40:00,11.94,11.97,11.93,11.96,90200.0,9.6294,9.6536,9.6213,9.6455,90200.0
2011-11-02 13:45:00,11.97,11.98,11.96,11.97,89900.0,9.6536,9.6616,9.6455,9.6536,89900.0
2011-11-02 13:50:00,11.97,11.97,11.94,11.95,76600.0,9.6536,9.6536,9.6294,9.6374,76600.0
2011-11-02 13:55:00,11.95,11.95,11.93,11.94,60500.0,9.6374,9.6374,9.6213,9.6294,60500.0
2011-11-02 14:00:00,11.93,11.94,11.9,11.94,135600.0,9.6213,9.6294,9.5971,9.6294,135600.0
2011-11-02 14:05:00,11.94,11.96,11.94,11.95,213400.0,9.6294,9.6455,9.6294,9.6374,213400.0
2011-11-02 14:10:00,11.94,11.95,11.91,11.93,128100.0,9.6294,9.6374,9.6052,9.6213,128100.0
2011-11-02 14:15:00,11.92,11.95,11.92,11.94,123200.0,9.6132,9.6374,9.6132,9.6294,123200.0
2011-11-02 14:20:00,11.93,11.96,11.91,11.91,299600.0,9.6213,9.6455,9.6052,9.6052,299600.0
2011-11-02 14:25:00,11.91,11.93,11.9,11.91,194700.0,9.6052,9.6213,9.5971,9.6052,194700.0
2011-11-02 14:30:00,11.91,11.94,11.9,11.94,215500.0,9.6052,9.6294,9.5971,9.6294,215500.0
2011-11-02 14:35:00,11.94,11.96,11.93,11.95,210000.0,9.6294,9.6455,9.6213,9.6374,210000.0
2011-11-02 14:40:00,11.96,11.96,11.92,11.93,199800.0,9.6455,9.6455,9.6132,9.6213,199800.0
2011-11-02 14:45:00,11.92,11.94,11.92,11.93,101800.0,9.6132,9.6294,9.6132,9.6213,101800.0
2011-11-02 14:50:00,11.93,11.98,11.93,11.97,370400.0,9.6213,9.6616,9.6213,9.6536,370400.0
2011-11-02 14:55:00,11.98,12.0,11.96,11.98,162200.0,9.6616,9.6778,9.6455,9.6616,162200.0
2011-11-02 15:00:00,11.97,11.98,11.92,11.93,192000.0,9.6536,9.6616,9.6132,9.6213,192000.0
2011-11-02 15:05:00,11.94,12.0,11.94,11.98,147700.0,9.6294,9.6778,9.6294,9.6616,147700.0
2011-11-02 15:10:00,11.98,11.99,11.96,11.98,322600.0,9.6616,9.6697,9.6455,9.6616,322600.0
2011-11-02 15:15:00,11.98,12.01,11.96,12.01,115200.0,9.6616,9.6858,9.6455,9.6858,115200.0
2011-11-02 15:20:00,12.01,12.03,12.0,12.02,198300.0,9.6858,9.7019,9.6778,9.6939,198300.0
2011-11-02 15:25:00,12.02,12.02,11.99,11.99,167100.0,9.6939,9.6939,9.6697,9.6697,167100.0
2011-11-02 15:30:00,12.0,12.02,11.95,11.98,339000.0,9.6778,9.6939,9.6374,9.6616,339000.0
2011-11-02 15:35:00,11.98,12.01,11.98,12.01,123800.0,9.6616,9.6858,9.6616,9.6858,123800.0
2011-11-02 15:40:00,12.01,12.02,11.97,11.98,260300.0,9.6858,9.6939,9.6536,9.6616,260300.0
2011-11-02 15:45:00,11.98,12.01,11.97,12.0,397000.0,9.6616,9.6858,9.6536,9.6778,397000.0
2011-11-02 15:50:00,12.0,12.02,12.0,12.02,284700.0,9.6778,9.6939,9.6778,9.6939,284700.0
2011-11-02 15:55:00,12.02,12.05,12.02,12.03,914500.0,9.6939,9.7181,9.6939,9.7019,914500.0
2011-11-03 09:30:00,12.12,12.18,12.1,12.17,220400.0,9.7745,9.8229,9.7584,9.8149,220400.0
2011-11-03 09:35:00,12.17,12.17,12.07,12.13,242000.0,9.8149,9.8149,9.7342,9.7826,242000.0
2011-11-03 09:40:00,12.13,12.16,12.05,12.05,112900.0,9.7826,9.8068,9.7181,9.7181,112900.0
2011-11-03 09:45:00,12.05,12.09,12.04,12.06,67800.0,9.7181,9.7503,9.71,9.7261,67800.0
2011-11-03 09:50:00,12.06,12.06,11.99,12.0,220400.0,9.7261,9.7261,9.6697,9.6778,220400.0
2011-11-03 09:55:00,12.01,12.05,12.0,12.02,150400.0,9.6858,9.7181,9.6778,9.6939,150400.0
2011-11-03 10:00:00,12.03,12.03,11.9,11.92,370900.0,9.7019,9.7019,9.5971,9.6132,370900.0
2011-11-03 10:05:00,11.92,11.96,11.9,11.95,275700.0,9.6132,9.6455,9.5971,9.6374,275700.0
2011-11-03 10:10:00,11.96,11.96,11.9,11.95,124300.0,9.6455,9.6455,9.5971,9.6374,124300.0
2011-11-03 10:15:00,11.96,11.99,11.95,11.97,244200.0,9.6455,9.6697,9.6374,9.6536,244200.0
2011-11-03 10:20:00,11.96,11.98,11.95,11.96,131800.0,9.6455,9.6616,9.6374,9.6455,131800.0
2011-11-03 10:25:00,11.96,11.99,11.95,11.99,170100.0,9.6455,9.6697,9.6374,9.6697,170100.0
2011-11-03 10:30:00,11.98,12.01,11.98,12.0,122300.0,9.6616,9.6858,9.6616,9.6778,122300.0
2011-11-03 10:35:00,12.01,12.01,11.97,11.98,142100.0,9.6858,9.6858,9.6536,9.6616,142100.0
2011-11-03 10:40:00,11.99,12.07,11.99,12.04,412900.0,9.6697,9.7342,9.6697,9.71,412900.0
2011-11-03 10:45:00,12.04,12.06,12.04,12.04,111600.0,9.71,9.7261,9.71,9.71,111600.0
2011-11-03 10:50:00,12.04,12.05,12.02,12.02,88500.0,9.71,9.7181,9.6939,9.6939,88500.0
2011-11-03 10:55:00,12.02,12.05,12.02,12.02,81800.0,9.6939,9.7181,9.6939,9.6939,81800.0
2011-11-03 11:00:00,12.01,12.05,12.01,12.03,311800.0,9.6858,9.7181,9.6858,9.7019,311800.0
2011-11-03 11:05:00,12.03,12.07,12.03,12.04,175900.0,9.7019,9.7342,9.7019,9.71,175900.0
2011-11-03 11:10:00,12.04,12.09,12.04,12.08,107500.0,9.71,9.7503,9.71,9.7423,107500.0
2011-11-03 11:15:00,12.08,12.12,12.07,12.12,115700.0,9.7423,9.7745,9.7342,9.7745,115700.0
2011-11-03 11:20:00,12.12,12.18,12.12,12.18,152900.0,9.7745,9.8229,9.7745,9.8229,152900.0
2011-11-03 11:25:00,12.18,12.19,12.16,12.17,91100.0,9.8229,9.831,9.8068,9.8149,91100.0
2011-11-03 11:30:00,12.16,12.17,12.13,12.16,108800.0,9.8068,9.8149,9.7826,9.8068,108800.0
2011-11-03 11:35:00,12.17,12.18,12.13,12.15,105500.0,9.8149,9.8229,9.7826,9.7987,105500.0
2011-11-03 11:40:00,12.15,12.15,12.13,12.15,60600.0,9.7987,9.7987,9.7826,9.7987,60600.0
2011-11-03 11:45:00,12.14,12.15,12.12,12.15,67400.0,9.7907,9.7987,9.7745,9.7987,67400.0
2011-11-03 11:50:00,12.15,12.16,12.14,12.14,53700.0,9.7987,9.8068,9.7907,9.7907,53700.0
2011-11-03 11:55:00,12.14,12.15,12.08,12.09,71900.0,9.7907,9.7987,9.7423,9.7503,71900.0
2011-11-03 12:00:00,12.09,12.11,12.07,12.11,90400.0,9.7503,9.7665,9.7342,9.7665,90400.0
2011-11-03 12:05:00,12.11,12.13,12.08,12.13,95600.0,9.7665,9.7826,9.7423,9.7826,95600.0
2011-11-03 12:10:00,12.13,12.14,12.11,12.12,46900.0,9.7826,9.7907,9.7665,9.7745,46900.0
2011-11-03 12:15:00,12.12,12.12,12.1,12.11,74600.0,9.7745,9.7745,9.7584,9.7665,74600.0
2011-11-03 12:20:00,12.11,12.12,12.1,12.12,69500.0,9.7665,9.7745,9.7584,9.7745,69500.0
2011-11-03 12:25:00,12.12,12.13,12.1,12.13,258700.0,9.7745,9.7826,9.7584,9.7826,258700.0
2011-11-03 12:30:00,12.14,12.15,12.12,12.13,98000.0,9.7907,9.7987,9.7745,9.7826,98000.0
2011-11-03 12:35:00,12.13,12.13,12.1,12.11,87700.0,9.7826,9.7826,9.7584,9.7665,87700.0
2011-11-03 12:40:00,12.11,12.13,12.1,12.13,57900.0,9.7665,9.7826,9.7584,9.7826,57900.0
2011-11-03 12:45:00,12.13,12.2,12.13,12.2,122600.0,9.7826,9.8391,9.7826,9.8391,122600.0
2011-11-03 12:50:00,12.2,12.2,12.17,12.2,200200.0,9.8391,9.8391,9.8149,9.8391,200200.0
2011-11-03 12:55:00,12.2,12.22,12.2,12.21,68700.0,9.8391,9.8552,9.8391,9.8471,68700.0
2011-11-03 13:00:00,12.2,12.21,12.18,12.18,132700.0,9.8391,9.8471,9.8229,9.8229,132700.0
2011-11-03 13:05:00,12.18,12.22,12.18,12.22,76800.0,9.8229,9.8552,9.8229,9.8552,76800.0
2011-11-03 13:10:00,12.21,12.25,12.21,12.23,362000.0,9.8471,9.8794,9.8471,9.8632,362000.0
2011-11-03 13:15:00,12.23,12.26,12.23,12.26,37700.0,9.8632,9.8874,9.8632,9.8874,37700.0
2011-11-03 13:20:00,12.25,12.26,12.23,12.24,86200.0,9.8794,9.8874,9.8632,9.8713,86200.0
2011-11-03 13:25:00,12.25,12.26,12.23,12.23,56000.0,9.8794,9.8874,9.8632,9.8632,56000.0
2011-11-03 13:30:00,12.23,12.24,12.22,12.23,57500.0,9.8632,9.8713,9.8552,9.8632,57500.0
2011-11-03 13:35:00,12.22,12.24,12.21,12.24,95400.0,9.8552,9.8713,9.8471,9.8713,95400.0
2011-11-03 13:40:00,12.24,12.28,12.24,12.27,114400.0,9.8713,9.9036,9.8713,9.8955,114400.0
2011-11-03 13:45:00,12.27,12.31,12.27,12.3,168800.0,9.8955,9.9278,9.8955,9.9197,168800.0
2011-11-03 13:50:00,12.3,12.33,12.29,12.3,220900.0,9.9197,9.9439,9.9116,9.9197,220900.0
2011-11-03 13:55:00,12.3,12.32,12.28,12.29,83900.0,9.9197,9.9358,9.9036,9.9116,83900.0
2011-11-03 14:00:00,12.29,12.29,12.27,12.29,127600.0,9.9116,9.9116,9.8955,9.9116,127600.0
2011-11-03 14:05:00,12.29,12.32,12.28,12.32,93000.0,9.9116,9.9358,9.9036,9.9358,93000.0
2011-11-03 14:10:00,12.32,12.32,12.27,12.29,138000.0,9.9358,9.9358,9.8955,9.9116,138000.0
2011-11-03 14:15:00,12.3,12.32,12.28,12.29,172500.0,9.9197,9.9358,9.9036,9.9116,172500.0
2011-11-03 14:20:00,12.29,12.29,12.27,12.29,80600.0,9.9116,9.9116,9.8955,9.9116,80600.0
2011-11-03 14:25:00,12.29,12.29,12.27,12.28,88200.0,9.9116,9.9116,9.8955,9.9036,88200.0
2011-11-03 14:30:00,12.28,12.29,12.26,12.28,96000.0,9.9036,9.9116,9.8874,9.9036,96000.0
2011-11-03 14:35:00,12.29,12.32,12.28,12.31,93100.0,9.9116,9.9358,9.9036,9.9278,93100.0
2011-11-03 14:40:00,12.3,12.31,12.29,12.29,39900.0,9.9197,9.9278,9.9116,9.9116,39900.0
2011-11-03 14:45:00,12.29,12.3,12.28,12.29,119200.0,9.9116,9.9197,9.9036,9.9116,119200.0
2011-11-03 14:50:00,12.28,12.3,12.28,12.3,147600.0,9.9036,9.9197,9.9036,9.9197,147600.0
2011-11-03 14:55:00,12.29,12.32,12.29,12.32,45000.0,9.9116,9.9358,9.9116,9.9358,45000.0
2011-11-03 15:00:00,12.32,12.34,12.31,12.33,59700.0,9.9358,9.952,9.9278,9.9439,59700.0
2011-11-03 15:05:00,12.34,12.35,12.33,12.35,103300.0,9.952,9.96,9.9439,9.96,103300.0
2011-11-03 15:10:00,12.34,12.38,12.34,12.35,189100.0,9.952,9.9842,9.952,9.96,189100.0
2011-11-03 15:15:00,12.35,12.38,12.34,12.37,155800.0,9.96,9.9842,9.952,9.9762,155800.0
2011-11-03 15:20:00,12.38,12.39,12.37,12.39,103500.0,9.9842,9.9923,9.9762,9.9923,103500.0
2011-11-03 15:25:00,12.39,12.42,12.39,12.41,225400.0,9.9923,10.0165,9.9923,10.0084,225400.0
2011-11-03 15:30:00,12.4,12.42,12.39,12.41,334600.0,10.0003,10.0165,9.9923,10.0084,334600.0
2011-11-03 15:35:00,12.41,12.41,12.37,12.38,200100.0,10.0084,10.0084,9.9762,9.9842,200100.0
2011-11-03 15:40:00,12.38,12.38,12.36,12.38,177700.0,9.9842,9.9842,9.9681,9.9842,177700.0
2011-11-03 15:45:00,12.37,12.39,12.35,12.38,255600.0,9.9762,9.9923,9.96,9.9842,255600.0
2011-11-03 15:50:00,12.38,12.4,12.36,12.36,633700.0,9.9842,10.0003,9.9681,9.9681,633700.0
2011-11-03 15:55:00,12.36,12.39,12.36,12.36,827000.0,9.9681,9.9923,9.9681,9.9681,827000.0
2011-11-04 09:30:00,12.31,12.35,12.27,12.27,270500.0,9.9278,9.96,9.8955,9.8955,270500.0
2011-11-04 09:35:00,12.27,12.35,12.27,12.29,265700.0,9.8955,9.96,9.8955,9.9116,265700.0
2011-11-04 09:40:00,12.29,12.32,12.21,12.31,212000.0,9.9116,9.9358,9.8471,9.9278,212000.0
2011-11-04 09:45:00,12.31,12.36,12.3,12.35,97500.0,9.9278,9.9681,9.9197,9.96,97500.0
2011-11-04 09:50:00,12.35,12.37,12.32,12.33,116900.0,9.96,9.9762,9.9358,9.9439,116900.0
2011-11-04 09:55:00,12.33,12.34,12.19,12.21,281800.0,9.9439,9.952,9.831,9.8471,281800.0
2011-11-04 10:00:00,12.2,12.23,12.19,12.22,76600.0,9.8391,9.8632,9.831,9.8552,76600.0
2011-11-04 10:05:00,12.21,12.28,12.21,12.26,118000.0,9.8471,9.9036,9.8471,9.8874,118000.0
2011-11-04 10:10:00,12.27,12.3,12.26,12.29,137800.0,9.8955,9.9197,9.8874,9.9116,137800.0
2011-11-04 10:15:00,12.28,12.29,12.24,12.25,167700.0,9.9036,9.9116,9.8713,9.8794,167700.0
2011-11-04 10:20:00,12.25,12.25,12.21,12.23,116200.0,9.8794,9.8794,9.8471,9.8632,116200.0
2011-11-04 10:25:00,12.23,12.24,12.21,12.23,81300.0,9.8632,9.8713,9.8471,9.8632,81300.0
2011-11-04 10:30:00,12.22,12.22,12.18,12.19,94500.0,9.8552,9.8552,9.8229,9.831,94500.0
2011-11-04 10:35:00,12.2,12.21,12.16,12.17,66800.0,9.8391,9.8471,9.8068,9.8149,66800.0
2011-11-04 10:40:00,12.18,12.23,12.17,12.23,47900.0,9.8229,9.8632,9.8149,9.8632,47900.0
2011-11-04 10:45:00,12.23,12.25,12.22,12.25,99100.0,9.8632,9.8794,9.8552,9.8794,99100.0
2011-11-04 10:50:00,12.25,12.27,12.24,12.27,164800.0,9.8794,9.8955,9.8713,9.8955,164800.0
2011-11-04 10:55:00,12.27,12.3,12.26,12.3,47000.0,9.8955,9.9197,9.8874,9.9197,47000.0
2011-11-04 11:00:00,12.3,12.34,12.3,12.32,96000.0,9.9197,9.952,9.9197,9.9358,96000.0
2011-11-04 11:05:00,12.32,12.33,12.3,12.32,74000.0,9.9358,9.9439,9.9197,9.9358,74000.0
2011-11-04 11:10:00,12.32,12.34,12.32,12.32,69900.0,9.9358,9.952,9.9358,9.9358,69900.0
2011-11-04 11:15:00,12.32,12.32,12.28,12.29,78400.0,9.9358,9.9358,9.9036,9.9116,78400.0
2011-11-04 11:20:00,12.28,12.3,12.26,12.28,115500.0,9.9036,9.9197,9.8874,9.9036,115500.0
2011-11-04 11:25:00,12.27,12.3,12.27,12.29,61200.0,9.8955,9.9197,9.8955,9.9116,61200.0
2011-11-04 11:30:00,12.29,12.33,12.29,12.33,62500.0,9.9116,9.9439,9.9116,9.9439,62500.0
2011-11-04 11:35:00,12.33,12.37,12.32,12.37,97900.0,9.9439,9.9762,9.9358,9.9762,97900.0
2011-11-04 11:40:00,12.37,12.39,12.36,12.37,172100.0,9.9762,9.9923,9.9681,9.9762,172100.0
2011-11-04 11:45:00,12.36,12.38,12.35,12.36,110800.0,9.9681,9.9842,9.96,9.9681,110800.0
2011-11-04 11:50:00,12.36,12.36,12.33,12.35,38800.0,9.9681,9.9681,9.9439,9.96,38800.0
2011-11-04 11:55:00,12.35,12.35,12.34,12.35,19400.0,9.96,9.96,9.952,9.96,19400.0
2011-11-04 12:00:00,12.35,12.39,12.35,12.38,56800.0,9.96,9.9923,9.96,9.9842,56800.0
2011-11-04 12:05:00,12.38,12.4,12.35,12.36,80600.0,9.9842,10.0003,9.96,9.9681,80600.0
2011-11-04 12:10:00,12.36,12.39,12.35,12.39,79700.0,9.9681,9.9923,9.96,9.9923,79700.0
2011-11-04 12:15:00,12.39,12.42,12.38,12.42,55500.0,9.9923,10.0165,9.9842,10.0165,55500.0
2011-11-04 12:20:00,12.42,12.43,12.38,12.38,73200.0,10.0165,10.0245,9.9842,9.9842,73200.0
2011-11-04 12:25:00,12.38,12.39,12.38,12.39,18900.0,9.9842,9.9923,9.9842,9.9923,18900.0
2011-11-04 12:30:00,12.38,12.39,12.37,12.38,31600.0,9.9842,9.9923,9.9762,9.9842,31600.0
2011-11-04 12:35:00,12.38,12.38,12.35,12.36,57600.0,9.9842,9.9842,9.96,9.9681,57600.0
2011-11-04 12:40:00,12.36,12.37,12.32,12.33,79300.0,9.9681,9.9762,9.9358,9.9439,79300.0
2011-11-04 12:45:00,12.33,12.35,12.33,12.34,48200.0,9.9439,9.96,9.9439,9.952,48200.0
2011-11-04 12:50:00,12.33,12.36,12.33,12.35,58100.0,9.9439,9.9681,9.9439,9.96,58100.0
2011-11-04 12:55:00,12.35,12.36,12.34,12.36,69900.0,9.96,9.9681,9.952,9.9681,69900.0
2011-11-04 13:00:00,12.35,12.36,12.34,12.35,29900.0,9.96,9.9681,9.952,9.96,29900.0
2011-11-04 13:05:00,12.35,12.35,12.34,12.35,15800.0,9.96,9.96,9.952,9.96,15800.0
2011-11-04 13:10:00,12.35,12.39,12.34,12.38,60400.0,9.96,9.9923,9.952,9.9842,60400.0
2011-11-04 13:15:00,12.39,12.42,12.38,12.41,66200.0,9.9923,10.0165,9.9842,10.0084,66200.0
2011-11-04 13:20:00,12.4,12.41,12.39,12.41,82300.0,10.0003,10.0084,9.9923,10.0084,82300.0
2011-11-04 13:25:00,12.4,12.42,12.4,12.42,51900.0,10.0003,10.0165,10.0003,10.0165,51900.0
2011-11-04 13:30:00,12.42,12.42,12.4,12.41,29500.0,10.0165,10.0165,10.0003,10.0084,29500.0
2011-11-04 13:35:00,12.4,12.42,12.4,12.42,21700.0,10.0003,10.0165,10.0003,10.0165,21700.0
2011-11-04 13:40:00,12.42,12.45,12.41,12.45,67500.0,10.0165,10.0407,10.0084,10.0407,67500.0
2011-11-04 13:45:00,12.45,12.49,12.44,12.45,275000.0,10.0407,10.0729,10.0326,10.0407,275000.0
2011-11-04 13:50:00,12.46,12.5,12.46,12.48,138400.0,10.0487,10.081,10.0487,10.0649,138400.0
2011-11-04 13:55:00,12.48,12.5,12.47,12.5,86900.0,10.0649,10.081,10.0568,10.081,86900.0
2011-11-04 14:00:00,12.5,12.5,12.47,12.48,96400.0,10.081,10.081,10.0568,10.0649,96400.0
2011-11-04 14:05:00,12.48,12.51,12.47,12.5,245200.0,10.0649,10.0891,10.0568,10.081,245200.0
2011-11-04 14:10:00,12.5,12.5,12.49,12.5,39900.0,10.081,10.081,10.0729,10.081,39900.0
2011-11-04 14:15:00,12.5,12.51,12.49,12.5,64100.0,10.081,10.0891,10.0729,10.081,64100.0
2011-11-04 14:20:00,12.51,12.53,12.5,12.51,70100.0,10.0891,10.1052,10.081,10.0891,70100.0
2011-11-04 14:25:00,12.51,12.52,12.5,12.52,38100.0,10.0891,10.0971,10.081,10.0971,38100.0
2011-11-04 14:30:00,12.52,12.53,12.49,12.5,61700.0,10.0971,10.1052,10.0729,10.081,61700.0
2011-11-04 14:35:00,12.49,12.5,12.45,12.45,170600.0,10.0729,10.081,10.0407,10.0407,170600.0
2011-11-04 14:40:00,12.45,12.47,12.45,12.45,44200.0,10.0407,10.0568,10.0407,10.0407,44200.0
2011-11-04 14:45:00,12.45,12.49,12.45,12.47,72400.0,10.0407,10.0729,10.0407,10.0568,72400.0
2011-11-04 14:50:00,12.48,12.48,12.47,12.48,32700.0,10.0649,10.0649,10.0568,10.0649,32700.0
2011-11-04 14:55:00,12.47,12.48,12.45,12.47,81200.0,10.0568,10.0649,10.0407,10.0568,81200.0
2011-11-04 15:00:00,12.47,12.47,12.43,12.44,60200.0,10.0568,10.0568,10.0245,10.0326,60200.0
2011-11-04 15:05:00,12.43,12.43,12.39,12.39,71200.0,10.0245,10.0245,9.9923,9.9923,71200.0
2011-11-04 15:10:00,12.39,12.4,12.39,12.4,45800.0,9.9923,10.0003,9.9923,10.0003,45800.0
2011-11-04 15:15:00,12.4,12.42,12.39,12.42,62800.0,10.0003,10.0165,9.9923,10.0165,62800.0
2011-11-04 15:20:00,12.41,12.42,12.37,12.4,172600.0,10.0084,10.0165,9.9762,10.0003,172600.0
2011-11-04 15:25:00,12.4,12.4,12.39,12.39,36100.0,10.0003,10.0003,9.9923,9.9923,36100.0
2011-11-04 15:30:00,12.4,12.42,12.38,12.41,183000.0,10.0003,10.0165,9.9842,10.0084,183000.0
2011-11-04 15:35:00,12.41,12.41,12.37,12.38,149200.0,10.0084,10.0084,9.9762,9.9842,149200.0
2011-11-04 15:40:00,12.38,12.41,12.38,12.4,86500.0,9.9842,10.0084,9.9842,10.0003,86500.0
2011-11-04 15:45:00,12.41,12.45,12.4,12.42,165900.0,10.0084,10.0407,10.0003,10.0165,165900.0
2011-11-04 15:50:00,12.42,12.42,12.39,12.4,332500.0,10.0165,10.0165,9.9923,10.0003,332500.0
2011-11-04 15:55:00,12.41,12.43,12.39,12.42,598600.0,10.0084,10.0245,9.9923,10.0165,598600.0
2011-11-07 09:30:00,12.33,12.41,12.32,12.39,134900.0,9.9439,10.0084,9.9358,9.9923,134900.0
2011-11-07 09:35:00,12.39,12.45,12.39,12.43,127800.0,9.9923,10.0407,9.9923,10.0245,127800.0
2011-11-07 09:40:00,12.43,12.43,12.34,12.39,210000.0,10.0245,10.0245,9.952,9.9923,210000.0
2011-11-07 09:45:00,12.38,12.44,12.37,12.37,378400.0,9.9842,10.0326,9.9762,9.9762,378400.0
2011-11-07 09:50:00,12.38,12.45,12.36,12.44,125900.0,9.9842,10.0407,9.9681,10.0326,125900.0
2011-11-07 09:55:00,12.45,12.45,12.4,12.42,61800.0,10.0407,10.0407,10.0003,10.0165,61800.0
2011-11-07 10:00:00,12.42,12.43,12.36,12.36,131400.0,10.0165,10.0245,9.9681,9.9681,131400.0
2011-11-07 10:05:00,12.36,12.37,12.33,12.35,161200.0,9.9681,9.9762,9.9439,9.96,161200.0
2011-11-07 10:10:00,12.36,12.38,12.32,12.35,97900.0,9.9681,9.9842,9.9358,9.96,97900.0
2011-11-07 10:15:00,12.34,12.35,12.3,12.31,194000.0,9.952,9.96,9.9197,9.9278,194000.0
2011-11-07 10:20:00,12.31,12.32,12.29,12.32,126500.0,9.9278,9.9358,9.9116,9.9358,126500.0
2011-11-07 10:25:00,12.32,12.32,12.29,12.29,93200.0,9.9358,9.9358,9.9116,9.9116,93200.0
2011-11-07 10:30:00,12.29,12.32,12.27,12.27,167300.0,9.9116,9.9358,9.8955,9.8955,167300.0
2011-11-07 10:35:00,12.28,12.29,12.25,12.29,141400.0,9.9036,9.9116,9.8794,9.9116,141400.0
2011-11-07 10:40:00,12.29,12.31,12.27,12.31,87300.0,9.9116,9.9278,9.8955,9.9278,87300.0
2011-11-07 10:45:00,12.3,12.31,12.28,12.29,102300.0,9.9197,9.9278,9.9036,9.9116,102300.0
2011-11-07 10:50:00,12.29,12.31,12.28,12.29,71200.0,9.9116,9.9278,9.9036,9.9116,71200.0
2011-11-07 10:55:00,12.29,12.3,12.27,12.28,94800.0,9.9116,9.9197,9.8955,9.9036,94800.0
2011-11-07 11:00:00,12.28,12.33,12.28,12.33,118200.0,9.9036,9.9439,9.9036,9.9439,118200.0
2011-11-07 11:05:00,12.33,12.35,12.31,12.31,140200.0,9.9439,9.96,9.9278,9.9278,140200.0
2011-11-07 11:10:00,12.32,12.36,12.31,12.34,82800.0,9.9358,9.9681,9.9278,9.952,82800.0
2011-11-07 11:15:00,12.35,12.38,12.34,12.34,95100.0,9.96,9.9842,9.952,9.952,95100.0
2011-11-07 11:20:00,12.33,12.33,12.3,12.33,105100.0,9.9439,9.9439,9.9197,9.9439,105100.0
2011-11-07 11:25:00,12.33,12.34,12.29,12.29,78900.0,9.9439,9.952,9.9116,9.9116,78900.0
2011-11-07 11:30:00,12.3,12.32,12.29,12.31,83500.0,9.9197,9.9358,9.9116,9.9278,83500.0
2011-11-07 11:35:00,12.31,12.33,12.3,12.33,63800.0,9.9278,9.9439,9.9197,9.9439,63800.0
2011-11-07 11:40:00,12.33,12.35,12.3,12.34,116700.0,9.9439,9.96,9.9197,9.952,116700.0
2011-11-07 11:45:00,12.34,12.36,12.32,12.35,296700.0,9.952,9.9681,9.9358,9.96,296700.0
2011-11-07 11:50:00,12.35,12.37,12.35,12.35,72100.0,9.96,9.9762,9.96,9.96,72100.0
2011-11-07 11:55:00,12.35,12.35,12.33,12.34,61100.0,9.96,9.96,9.9439,9.952,61100.0
2011-11-07 12:00:00,12.34,12.36,12.34,12.35,57200.0,9.952,9.9681,9.952,9.96,57200.0
2011-11-07 12:05:00,12.34,12.37,12.34,12.35,78700.0,9.952,9.9762,9.952,9.96,78700.0
2011-11-07 12:10:00,12.35,12.37,12.32,12.33,92500.0,9.96,9.9762,9.9358,9.9439,92500.0
2011-11-07 12:15:00,12.33,12.33,12.27,12.27,149500.0,9.9439,9.9439,9.8955,9.8955,149500.0
2011-11-07 12:20:00,12.27,12.27,12.23,12.25,81600.0,9.8955,9.8955,9.8632,9.8794,81600.0
2011-11-07 12:25:00,12.25,12.26,12.23,12.24,67500.0,9.8794,9.8874,9.8632,9.8713,67500.0
2011-11-07 12:30:00,12.24,12.24,12.19,12.22,84400.0,9.8713,9.8713,9.831,9.8552,84400.0
2011-11-07 12:35:00,12.21,12.23,12.21,12.23,27300.0,9.8471,9.8632,9.8471,9.8632,27300.0
2011-11-07 12:40:00,12.23,12.25,12.23,12.24,145800.0,9.8632,9.8794,9.8632,9.8713,145800.0
2011-11-07 12:45:00,12.24,12.25,12.21,12.23,71400.0,9.8713,9.8794,9.8471,9.8632,71400.0
2011-11-07 12:50:00,12.23,12.24,12.22,12.23,74200.0,9.8632,9.8713,9.8552,9.8632,74200.0
2011-11-07 12:55:00,12.23,12.24,12.22,12.23,37800.0,9.8632,9.8713,9.8552,9.8632,37800.0
2011-11-07 13:00:00,12.23,12.23,12.2,12.21,47200.0,9.8632,9.8632,9.8391,9.8471,47200.0
2011-11-07 13:05:00,12.21,12.23,12.21,12.23,23100.0,9.8471,9.8632,9.8471,9.8632,23100.0
2011-11-07 13:10:00,12.23,12.24,12.22,12.23,69900.0,9.8632,9.8713,9.8552,9.8632,69900.0
2011-11-07 13:15:00,12.23,12.24,12.23,12.23,46300.0,9.8632,9.8713,9.8632,9.8632,46300.0
2011-11-07 13:20:00,12.24,12.24,12.22,12.23,84000.0,9.8713,9.8713,9.8552,9.8632,84000.0
2011-11-07 13:25:00,12.23,12.23,12.22,12.23,49800.0,9.8632,9.8632,9.8552,9.8632,49800.0
2011-11-07 13:30:00,12.23,12.23,12.22,12.23,17900.0,9.8632,9.8632,9.8552,9.8632,17900.0
2011-11-07 13:35:00,12.23,12.23,12.21,12.21,46100.0,9.8632,9.8632,9.8471,9.8471,46100.0
2011-11-07 13:40:00,12.21,12.22,12.21,12.21,13400.0,9.8471,9.8552,9.8471,9.8471,13400.0
2011-11-07 13:45:00,12.22,12.22,12.21,12.21,46500.0,9.8552,9.8552,9.8471,9.8471,46500.0
2011-11-07 13:50:00,12.22,12.22,12.21,12.21,64100.0,9.8552,9.8552,9.8471,9.8471,64100.0
2011-11-07 13:55:00,12.22,12.31,12.21,12.29,277700.0,9.8552,9.9278,9.8471,9.9116,277700.0
2011-11-07 14:00:00,12.3,12.35,12.27,12.32,224200.0,9.9197,9.96,9.8955,9.9358,224200.0
2011-11-07 14:05:00,12.32,12.33,12.3,12.31,135900.0,9.9358,9.9439,9.9197,9.9278,135900.0
2011-11-07 14:10:00,12.32,12.35,12.31,12.31,130000.0,9.9358,9.96,9.9278,9.9278,130000.0
2011-11-07 14:15:00,12.31,12.33,12.31,12.32,59700.0,9.9278,9.9439,9.9278,9.9358,59700.0
2011-11-07 14:20:00,12.32,12.36,12.31,12.35,135300.0,9.9358,9.9681,9.9278,9.96,135300.0
2011-11-07 14:25:00,12.35,12.37,12.33,12.35,109100.0,9.96,9.9762,9.9439,9.96,109100.0
2011-11-07 14:30:00,12.35,12.38,12.34,12.35,69900.0,9.96,9.9842,9.952,9.96,69900.0
2011-11-07 14:35:00,12.36,12.37,12.35,12.37,44000.0,9.9681,9.9762,9.96,9.9762,44000.0
2011-11-07 14:40:00,12.38,12.38,12.35,12.36,109200.0,9.9842,9.9842,9.96,9.9681,109200.0
2011-11-07 14:45:00,12.36,12.36,12.33,12.33,159200.0,9.9681,9.9681,9.9439,9.9439,159200.0
2011-11-07 14:50:00,12.33,12.38,12.31,12.36,221900.0,9.9439,9.9842,9.9278,9.9681,221900.0
2011-11-07 14:55:00,12.36,12.38,12.36,12.37,30800.0,9.9681,9.9842,9.9681,9.9762,30800.0
2011-11-07 15:00:00,12.37,12.38,12.35,12.36,167600.0,9.9762,9.9842,9.96,9.9681,167600.0
2011-11-07 15:05:00,12.36,12.37,12.35,12.35,84600.0,9.9681,9.9762,9.96,9.96,84600.0
2011-11-07 15:10:00,12.35,12.38,12.35,12.36,195500.0,9.96,9.9842,9.96,9.9681,195500.0
2011-11-07 15:15:00,12.36,12.37,12.33,12.33,127000.0,9.9681,9.9762,9.9439,9.9439,127000.0
2011-11-07 15:20:00,12.33,12.35,12.33,12.34,123400.0,9.9439,9.96,9.9439,9.952,123400.0
2011-11-07 15:25:00,12.34,12.35,12.31,12.31,55500.0,9.952,9.96,9.9278,9.9278,55500.0
2011-11-07 15:30:00,12.31,12.35,12.31,12.33,195600.0,9.9278,9.96,9.9278,9.9439,195600.0
2011-11-07 15:35:00,12.34,12.36,12.33,12.36,252100.0,9.952,9.9681,9.9439,9.9681,252100.0
2011-11-07 15:40:00,12.35,12.38,12.35,12.37,198500.0,9.96,9.9842,9.96,9.9762,198500.0
2011-11-07 15:45:00,12.36,12.38,12.35,12.38,448800.0,9.9681,9.9842,9.96,9.9842,448800.0
2011-11-07 15:50:00,12.38,12.42,12.36,12.4,703600.0,9.9842,10.0165,9.9681,10.0003,703600.0
2011-11-07 15:55:00,12.4,12.41,12.38,12.41,555700.0,10.0003,10.0084,9.9842,10.0084,555700.0
2011-11-08 09:30:00,12.5,12.53,12.47,12.51,245900.0,10.081,10.1052,10.0568,10.0891,245900.0
2011-11-08 09:35:00,12.5,12.55,12.47,12.54,168000.0,10.081,10.1213,10.0568,10.1133,168000.0
2011-11-08 09:40:00,12.55,12.58,12.53,12.57,104600.0,10.1213,10.1455,10.1052,10.1374,104600.0
2011-11-08 09:45:00,12.57,12.58,12.54,12.54,101000.0,10.1374,10.1455,10.1133,10.1133,101000.0
2011-11-08 09:50:00,12.54,12.56,12.53,12.54,94800.0,10.1133,10.1294,10.1052,10.1133,94800.0
2011-11-08 09:55:00,12.54,12.59,12.54,12.59,56500.0,10.1133,10.1536,10.1133,10.1536,56500.0
2011-11-08 10:00:00,12.59,12.6,12.56,12.56,60600.0,10.1536,10.1616,10.1294,10.1294,60600.0
2011-11-08 10:05:00,12.57,12.57,12.52,12.53,102200.0,10.1374,10.1374,10.0971,10.1052,102200.0
2011-11-08 10:10:00,12.54,12.55,12.48,12.53,221700.0,10.1133,10.1213,10.0649,10.1052,221700.0
2011-11-08 10:15:00,12.52,12.55,12.5,12.54,173700.0,10.0971,10.1213,10.081,10.1133,173700.0
2011-11-08 10:20:00,12.53,12.54,12.52,12.54,117500.0,10.1052,10.1133,10.0971,10.1133,117500.0
2011-11-08 10:25:00,12.54,12.54,12.48,12.5,250400.0,10.1133,10.1133,10.0649,10.081,250400.0
2011-11-08 10:30:00,12.5,12.5,12.46,12.46,387500.0,10.081,10.081,10.0487,10.0487,387500.0
2011-11-08 10:35:00,12.47,12.48,12.43,12.43,187400.0,10.0568,10.0649,10.0245,10.0245,187400.0
2011-11-08 10:40:00,12.44,12.46,12.42,12.46,128900.0,10.0326,10.0487,10.0165,10.0487,128900.0
2011-11-08 10:45:00,12.46,12.49,12.45,12.49,202800.0,10.0487,10.0729,10.0407,10.0729,202800.0
2011-11-08 10:50:00,12.49,12.5,12.44,12.47,208600.0,10.0729,10.081,10.0326,10.0568,208600.0
2011-11-08 10:55:00,12.47,12.49,12.46,12.49,182600.0,10.0568,10.0729,10.0487,10.0729,182600.0
2011-11-08 11:00:00,12.48,12.52,12.48,12.49,175100.0,10.0649,10.0971,10.0649,10.0729,175100.0
2011-11-08 11:05:00,12.49,12.51,12.44,12.46,134100.0,10.0729,10.0891,10.0326,10.0487,134100.0
2011-11-08 11:10:00,12.47,12.47,12.43,12.45,107700.0,10.0568,10.0568,10.0245,10.0407,107700.0
2011-11-08 11:15:00,12.45,12.47,12.41,12.43,97600.0,10.0407,10.0568,10.0084,10.0245,97600.0
2011-11-08 11:20:00,12.43,12.44,12.4,12.41,66800.0,10.0245,10.0326,10.0003,10.0084,66800.0
2011-11-08 11:25:00,12.4,12.44,12.4,12.43,162500.0,10.0003,10.0326,10.0003,10.0245,162500.0
2011-11-08 11:30:00,12.44,12.45,12.42,12.43,80500.0,10.0326,10.0407,10.0165,10.0245,80500.0
2011-11-08 11:35:00,12.43,12.45,12.41,12.43,141500.0,10.0245,10.0407,10.0084,10.0245,141500.0
2011-11-08 11:40:00,12.43,12.45,12.42,12.45,51700.0,10.0245,10.0407,10.0165,10.0407,51700.0
2011-11-08 11:45:00,12.44,12.46,12.44,12.45,222600.0,10.0326,10.0487,10.0326,10.0407,222600.0
2011-11-08 11:50:00,12.45,12.47,12.45,12.46,47400.0,10.0407,10.0568,10.0407,10.0487,47400.0
2011-11-08 11:55:00,12.46,12.47,12.45,12.46,61400.0,10.0487,10.0568,10.0407,10.0487,61400.0
2011-11-08 12:00:00,12.46,12.46,12.42,12.46,97600.0,10.0487,10.0487,10.0165,10.0487,97600.0
2011-11-08 12:05:00,12.46,12.47,12.45,12.46,31000.0,10.0487,10.0568,10.0407,10.0487,31000.0
2011-11-08 12:10:00,12.47,12.47,12.45,12.46,45300.0,10.0568,10.0568,10.0407,10.0487,45300.0
2011-11-08 12:15:00,12.46,12.47,12.45,12.46,74700.0,10.0487,10.0568,10.0407,10.0487,74700.0
2011-11-08 12:20:00,12.46,12.47,12.43,12.43,159100.0,10.0487,10.0568,10.0245,10.0245,159100.0
2011-11-08 12:25:00,12.43,12.44,12.42,12.43,62700.0,10.0245,10.0326,10.0165,10.0245,62700.0
2011-11-08 12:30:00,12.43,12.45,12.42,12.44,53300.0,10.0245,10.0407,10.0165,10.0326,53300.0
2011-11-08 12:35:00,12.45,12.46,12.42,12.43,158300.0,10.0407,10.0487,10.0165,10.0245,158300.0
2011-11-08 12:40:00,12.43,12.44,12.42,12.43,40200.0,10.0245,10.0326,10.0165,10.0245,40200.0
2011-11-08 12:45:00,12.43,12.44,12.4,12.41,165800.0,10.0245,10.0326,10.0003,10.0084,165800.0
2011-11-08 12:50:00,12.41,12.43,12.4,12.42,86400.0,10.0084,10.0245,10.0003,10.0165,86400.0
2011-11-08 12:55:00,12.41,12.43,12.41,12.43,29100.0,10.0084,10.0245,10.0084,10.0245,29100.0
2011-11-08 13:00:00,12.43,12.46,12.42,12.46,58000.0,10.0245,10.0487,10.0165,10.0487,58000.0
2011-11-08 13:05:00,12.45,12.46,12.44,12.44,47700.0,10.0407,10.0487,10.0326,10.0326,47700.0
2011-11-08 13:10:00,12.44,12.44,12.41,12.41,47100.0,10.0326,10.0326,10.0084,10.0084,47100.0
2011-11-08 13:15:00,12.42,12.42,12.4,12.42,50700.0,10.0165,10.0165,10.0003,10.0165,50700.0
2011-11-08 13:20:00,12.41,12.44,12.4,12.43,66600.0,10.0084,10.0326,10.0003,10.0245,66600.0
2011-11-08 13:25:00,12.43,12.47,12.43,12.46,60900.0,10.0245,10.0568,10.0245,10.0487,60900.0
2011-11-08 13:30:00,12.46,12.46,12.44,12.46,189800.0,10.0487,10.0487,10.0326,10.0487,189800.0
2011-11-08 13:35:00,12.46,12.48,12.45,12.48,36600.0,10.0487,10.0649,10.0407,10.0649,36600.0
2011-11-08 13:40:00,12.49,12.51,12.49,12.5,54000.0,10.0729,10.0891,10.0729,10.081,54000.0
2011-11-08 13:45:00,12.5,12.55,12.48,12.52,290100.0,10.081,10.1213,10.0649,10.0971,290100.0
2011-11-08 13:50:00,12.52,12.55,12.52,12.54,160400.0,10.0971,10.1213,10.0971,10.1133,160400.0
2011-11-08 13:55:00,12.54,12.56,12.53,12.54,251900.0,10.1133,10.1294,10.1052,10.1133,251900.0
2011-11-08 14:00:00,12.54,12.55,12.53,12.54,35200.0,10.1133,10.1213,10.1052,10.1133,35200.0
2011-11-08 14:05:00,12.54,12.54,12.51,12.53,123800.0,10.1133,10.1133,10.0891,10.1052,123800.0
2011-11-08 14:10:00,12.53,12.53,12.51,12.53,67900.0,10.1052,10.1052,10.0891,10.1052,67900.0
2011-11-08 14:15:00,12.53,12.55,12.51,12.51,135600.0,10.1052,10.1213,10.0891,10.0891,135600.0
2011-11-08 14:20:00,12.51,12.55,12.5,12.55,92400.0,10.0891,10.1213,10.081,10.1213,92400.0
2011-11-08 14:25:00,12.55,12.57,12.53,12.57,91000.0,10.1213,10.1374,10.1052,10.1374,91000.0
2011-11-08 14:30:00,12.58,12.59,12.55,12.55,141200.0,10.1455,10.1536,10.1213,10.1213,141200.0
2011-11-08 14:35:00,12.56,12.58,12.55,12.57,75400.0,10.1294,10.1455,10.1213,10.1374,75400.0
2011-11-08 14:40:00,12.57,12.58,12.55,12.56,143200.0,10.1374,10.1455,10.1213,10.1294,143200.0
2011-11-08 14:45:00,12.57,12.58,12.56,12.56,48900.0,10.1374,10.1455,10.1294,10.1294,48900.0
2011-11-08 14:50:00,12.57,12.58,12.56,12.57,79700.0,10.1374,10.1455,10.1294,10.1374,79700.0
2011-11-08 14:55:00,12.58,12.58,12.54,12.58,330500.0,10.1455,10.1455,10.1133,10.1455,330500.0
2011-11-08 15:00:00,12.58,12.58,12.53,12.54,138100.0,10.1455,10.1455,10.1052,10.1133,138100.0
2011-11-08 15:05:00,12.55,12.58,12.53,12.57,111000.0,10.1213,10.1455,10.1052,10.1374,111000.0
2011-11-08 15:10:00,12.58,12.6,12.57,12.6,172100.0,10.1455,10.1616,10.1374,10.1616,172100.0
2011-11-08 15:15:00,12.6,12.62,12.59,12.61,272500.0,10.1616,10.1778,10.1536,10.1697,272500.0
2011-11-08 15:20:00,12.61,12.61,12.59,12.59,103400.0,10.1697,10.1697,10.1536,10.1536,103400.0
2011-11-08 15:25:00,12.6,12.62,12.59,12.62,111500.0,10.1616,10.1778,10.1536,10.1778,111500.0
2011-11-08 15:30:00,12.62,12.65,12.61,12.65,221100.0,10.1778,10.202,10.1697,10.202,221100.0
2011-11-08 15:35:00,12.65,12.65,12.62,12.63,224300.0,10.202,10.202,10.1778,10.1858,224300.0
2011-11-08 15:40:00,12.63,12.64,12.61,12.61,113200.0,10.1858,10.1939,10.1697,10.1697,113200.0
2011-11-08 15:45:00,12.61,12.62,12.6,12.61,344100.0,10.1697,10.1778,10.1616,10.1697,344100.0
2011-11-08 15:50:00,12.61,12.64,12.61,12.63,451400.0,10.1697,10.1939,10.1697,10.1858,451400.0
2011-11-08 15:55:00,12.64,12.65,12.62,12.64,720400.0,10.1939,10.202,10.1778,10.1939,720400.0
2011-11-09 09:30:00,12.41,12.41,12.21,12.28,484900.0,10.0084,10.0084,9.8471,9.9036,484900.0
2011-11-09 09:35:00,12.29,12.33,12.27,12.3,446200.0,9.9116,9.9439,9.8955,9.9197,446200.0
2011-11-09 09:40:00,12.3,12.34,12.28,12.33,312500.0,9.9197,9.952,9.9036,9.9439,312500.0
2011-11-09 09:45:00,12.33,12.33,12.26,12.28,191400.0,9.9439,9.9439,9.8874,9.9036,191400.0
2011-11-09 09:50:00,12.29,12.3,12.24,12.25,221300.0,9.9116,9.9197,9.8713,9.8794,221300.0
2011-11-09 09:55:00,12.26,12.26,12.21,12.23,221100.0,9.8874,9.8874,9.8471,9.8632,221100.0
2011-11-09 10:00:00,12.23,12.26,12.23,12.25,122400.0,9.8632,9.8874,9.8632,9.8794,122400.0
2011-11-09 10:05:00,12.25,12.28,12.25,12.27,189700.0,9.8794,9.9036,9.8794,9.8955,189700.0
2011-11-09 10:10:00,12.26,12.29,12.26,12.29,169800.0,9.8874,9.9116,9.8874,9.9116,169800.0
2011-11-09 10:15:00,12.29,12.32,12.28,12.29,284500.0,9.9116,9.9358,9.9036,9.9116,284500.0
2011-11-09 10:20:00,12.29,12.31,12.28,12.29,126800.0,9.9116,9.9278,9.9036,9.9116,126800.0
2011-11-09 10:25:00,12.29,12.29,12.26,12.28,177900.0,9.9116,9.9116,9.8874,9.9036,177900.0
2011-11-09 10:30:00,12.27,12.29,12.25,12.26,206800.0,9.8955,9.9116,9.8794,9.8874,206800.0
2011-11-09 10:35:00,12.26,12.26,12.2,12.21,302500.0,9.8874,9.8874,9.8391,9.8471,302500.0
2011-11-09 10:40:00,12.21,12.25,12.21,12.25,305700.0,9.8471,9.8794,9.8471,9.8794,305700.0
2011-11-09 10:45:00,12.25,12.33,12.25,12.3,197600.0,9.8794,9.9439,9.8794,9.9197,197600.0
2011-11-09 10:50:00,12.3,12.35,12.28,12.29,147600.0,9.9197,9.96,9.9036,9.9116,147600.0
2011-11-09 10:55:00,12.29,12.29,12.26,12.26,87600.0,9.9116,9.9116,9.8874,9.8874,87600.0
2011-11-09 11:00:00,12.26,12.29,12.26,12.29,212200.0,9.8874,9.9116,9.8874,9.9116,212200.0
2011-11-09 11:05:00,12.28,12.33,12.28,12.33,141200.0,9.9036,9.9439,9.9036,9.9439,141200.0
2011-11-09 11:10:00,12.33,12.33,12.31,12.32,125100.0,9.9439,9.9439,9.9278,9.9358,125100.0
2011-11-09 11:15:00,12.32,12.38,12.32,12.38,233400.0,9.9358,9.9842,9.9358,9.9842,233400.0
2011-11-09 11:20:00,12.38,12.39,12.37,12.38,105500.0,9.9842,9.9923,9.9762,9.9842,105500.0
2011-11-09 11:25:00,12.38,12.39,12.33,12.33,157000.0,9.9842,9.9923,9.9439,9.9439,157000.0
2011-11-09 11:30:00,12.34,12.34,12.3,12.33,97500.0,9.952,9.952,9.9197,9.9439,97500.0
2011-11-09 11:35:00,12.32,12.35,12.32,12.34,38200.0,9.9358,9.96,9.9358,9.952,38200.0
2011-11-09 11:40:00,12.34,12.35,12.3,12.31,78700.0,9.952,9.96,9.9197,9.9278,78700.0
2011-11-09 11:45:00,12.31,12.36,12.31,12.35,56100.0,9.9278,9.9681,9.9278,9.96,56100.0
2011-11-09 11:50:00,12.36,12.36,12.34,12.35,94500.0,9.9681,9.9681,9.952,9.96,94500.0
2011-11-09 11:55:00,12.35,12.36,12.32,12.32,56600.0,9.96,9.9681,9.9358,9.9358,56600.0
2011-11-09 12:00:00,12.33,12.33,12.29,12.31,123400.0,9.9439,9.9439,9.9116,9.9278,123400.0
2011-11-09 12:05:00,12.31,12.33,12.29,12.3,329800.0,9.9278,9.9439,9.9116,9.9197,329800.0
2011-11-09 12:10:00,12.3,12.31,12.3,12.3,26400.0,9.9197,9.9278,9.9197,9.9197,26400.0
2011-11-09 12:15:00,12.31,12.31,12.29,12.3,66800.0,9.9278,9.9278,9.9116,9.9197,66800.0
2011-11-09 12:20:00,12.29,12.31,12.28,12.29,126700.0,9.9116,9.9278,9.9036,9.9116,126700.0
2011-11-09 12:25:00,12.29,12.3,12.27,12.28,132500.0,9.9116,9.9197,9.8955,9.9036,132500.0
2011-11-09 12:30:00,12.28,12.3,12.28,12.29,97100.0,9.9036,9.9197,9.9036,9.9116,97100.0
2011-11-09 12:35:00,12.28,12.31,12.28,12.31,89500.0,9.9036,9.9278,9.9036,9.9278,89500.0
2011-11-09 12:40:00,12.3,12.32,12.3,12.32,25300.0,9.9197,9.9358,9.9197,9.9358,25300.0
2011-11-09 12:45:00,12.32,12.34,12.3,12.33,99800.0,9.9358,9.952,9.9197,9.9439,99800.0
2011-11-09 12:50:00,12.33,12.35,12.32,12.33,114400.0,9.9439,9.96,9.9358,9.9439,114400.0
2011-11-09 12:55:00,12.33,12.36,12.33,12.36,83600.0,9.9439,9.9681,9.9439,9.9681,83600.0
2011-11-09 13:00:00,12.36,12.36,12.34,12.35,115000.0,9.9681,9.9681,9.952,9.96,115000.0
2011-11-09 13:05:00,12.35,12.39,12.35,12.37,128600.0,9.96,9.9923,9.96,9.9762,128600.0
2011-11-09 13:10:00,12.37,12.38,12.36,12.37,112900.0,9.9762,9.9842,9.9681,9.9762,112900.0
2011-11-09 13:15:00,12.37,12.37,12.34,12.35,331600.0,9.9762,9.9762,9.952,9.96,331600.0
2011-11-09 13:20:00,12.34,12.35,12.31,12.32,82000.0,9.952,9.96,9.9278,9.9358,82000.0
2011-11-09 13:25:00,12.32,12.34,12.31,12.34,92300.0,9.9358,9.952,9.9278,9.952,92300.0
2011-11-09 13:30:00,12.34,12.34,12.32,12.32,138100.0,9.952,9.952,9.9358,9.9358,138100.0
2011-11-09 13:35:00,12.32,12.33,12.31,12.31,94800.0,9.9358,9.9439,9.9278,9.9278,94800.0
2011-11-09 13:40:00,12.3,12.31,12.29,12.29,138000.0,9.9197,9.9278,9.9116,9.9116,138000.0
2011-11-09 13:45:00,12.29,12.3,12.27,12.27,177400.0,9.9116,9.9197,9.8955,9.8955,177400.0
2011-11-09 13:50:00,12.28,12.28,12.23,12.23,320300.0,9.9036,9.9036,9.8632,9.8632,320300.0
2011-11-09 13:55:00,12.23,12.23,12.18,12.23,161700.0,9.8632,9.8632,9.8229,9.8632,161700.0
2011-11-09 14:00:00,12.22,12.23,12.2,12.21,221300.0,9.8552,9.8632,9.8391,9.8471,221300.0
2011-11-09 14:05:00,12.21,12.21,12.15,12.16,442300.0,9.8471,9.8471,9.7987,9.8068,442300.0
2011-11-09 14:10:00,12.16,12.19,12.13,12.19,225600.0,9.8068,9.831,9.7826,9.831,225600.0
2011-11-09 14:15:00,12.18,12.19,12.17,12.19,155300.0,9.8229,9.831,9.8149,9.831,155300.0
2011-11-09 14:20:00,12.18,12.23,12.17,12.17,570900.0,9.8229,9.8632,9.8149,9.8149,570900.0
2011-11-09 14:25:00,12.17,12.18,12.13,12.17,205300.0,9.8149,9.8229,9.7826,9.8149,205300.0
2011-11-09 14:30:00,12.17,12.2,12.15,12.2,170800.0,9.8149,9.8391,9.7987,9.8391,170800.0
2011-11-09 14:35:00,12.19,12.2,12.18,12.18,92100.0,9.831,9.8391,9.8229,9.8229,92100.0
2011-11-09 14:40:00,12.18,12.2,12.15,12.19,174300.0,9.8229,9.8391,9.7987,9.831,174300.0
2011-11-09 14:45:00,12.19,12.21,12.18,12.2,112000.0,9.831,9.8471,9.8229,9.8391,112000.0
2011-11-09 14:50:00,12.19,12.21,12.17,12.2,132500.0,9.831,9.8471,9.8149,9.8391,132500.0
2011-11-09 14:55:00,12.19,12.22,12.18,12.18,128400.0,9.831,9.8552,9.8229,9.8229,128400.0
2011-11-09 15:00:00,12.18,12.2,12.17,12.18,136400.0,9.8229,9.8391,9.8149,9.8229,136400.0
2011-11-09 15:05:00,12.18,12.23,12.18,12.21,223600.0,9.8229,9.8632,9.8229,9.8471,223600.0
2011-11-09 15:10:00,12.21,12.22,12.18,12.18,176800.0,9.8471,9.8552,9.8229,9.8229,176800.0
2011-11-09 15:15:00,12.18,12.21,12.17,12.2,128400.0,9.8229,9.8471,9.8149,9.8391,128400.0
2011-11-09 15:20:00,12.2,12.23,12.19,12.2,164700.0,9.8391,9.8632,9.831,9.8391,164700.0
2011-11-09 15:25:00,12.2,12.2,12.18,12.18,130700.0,9.8391,9.8391,9.8229,9.8229,130700.0
2011-11-09 15:30:00,12.18,12.19,12.14,12.15,201700.0,9.8229,9.831,9.7907,9.7987,201700.0
2011-11-09 15:35:00,12.15,12.18,12.13,12.14,266100.0,9.7987,9.8229,9.7826,9.7907,266100.0
2011-11-09 15:40:00,12.13,12.16,12.1,12.11,285100.0,9.7826,9.8068,9.7584,9.7665,285100.0
2011-11-09 15:45:00,12.11,12.14,12.1,12.13,400400.0,9.7665,9.7907,9.7584,9.7826,400400.0
2011-11-09 15:50:00,12.13,12.16,12.11,12.15,392300.0,9.7826,9.8068,9.7665,9.7987,392300.0
2011-11-09 15:55:00,12.15,12.18,12.12,12.14,1473700.0,9.7987,9.8229,9.7745,9.7907,1473700.0
2011-11-10 09:30:00,12.26,12.31,12.24,12.24,181600.0,9.8874,9.9278,9.8713,9.8713,181600.0
2011-11-10 09:35:00,12.25,12.27,12.21,12.25,215300.0,9.8794,9.8955,9.8471,9.8794,215300.0
2011-11-10 09:40:00,12.24,12.28,12.23,12.26,110200.0,9.8713,9.9036,9.8632,9.8874,110200.0
2011-11-10 09:45:00,12.26,12.28,12.24,12.26,116000.0,9.8874,9.9036,9.8713,9.8874,116000.0
2011-11-10 09:50:00,12.26,12.27,12.22,12.22,74500.0,9.8874,9.8955,9.8552,9.8552,74500.0
2011-11-10 09:55:00,12.23,12.23,12.15,12.15,195800.0,9.8632,9.8632,9.7987,9.7987,195800.0
2011-11-10 10:00:00,12.15,12.2,12.15,12.2,522200.0,9.7987,9.8391,9.7987,9.8391,522200.0
2011-11-10 10:05:00,12.2,12.22,12.19,12.2,273400.0,9.8391,9.8552,9.831,9.8391,273400.0
2011-11-10 10:10:00,12.2,12.25,12.19,12.22,268200.0,9.8391,9.8794,9.831,9.8552,268200.0
2011-11-10 10:15:00,12.23,12.23,12.18,12.18,129500.0,9.8632,9.8632,9.8229,9.8229,129500.0
2011-11-10 10:20:00,12.19,12.19,12.14,12.16,157300.0,9.831,9.831,9.7907,9.8068,157300.0
2011-11-10 10:25:00,12.15,12.19,12.14,12.17,128400.0,9.7987,9.831,9.7907,9.8149,128400.0
2011-11-10 10:30:00,12.16,12.17,12.1,12.12,241300.0,9.8068,9.8149,9.7584,9.7745,241300.0
2011-11-10 10:35:00,12.12,12.16,12.12,12.16,127800.0,9.7745,9.8068,9.7745,9.8068,127800.0
2011-11-10 10:40:00,12.16,12.18,12.11,12.11,199200.0,9.8068,9.8229,9.7665,9.7665,199200.0
2011-11-10 10:45:00,12.11,12.11,12.07,12.07,126600.0,9.7665,9.7665,9.7342,9.7342,126600.0
2011-11-10 10:50:00,12.08,12.11,12.08,12.1,189400.0,9.7423,9.7665,9.7423,9.7584,189400.0
2011-11-10 10:55:00,12.1,12.14,12.09,12.13,365800.0,9.7584,9.7907,9.7503,9.7826,365800.0
2011-11-10 11:00:00,12.13,12.23,12.12,12.22,149200.0,9.7826,9.8632,9.7745,9.8552,149200.0
2011-11-10 11:05:00,12.21,12.24,12.2,12.22,118600.0,9.8471,9.8713,9.8391,9.8552,118600.0
2011-11-10 11:10:00,12.23,12.25,12.2,12.21,81700.0,9.8632,9.8794,9.8391,9.8471,81700.0
2011-11-10 11:15:00,12.21,12.23,12.19,12.2,197800.0,9.8471,9.8632,9.831,9.8391,197800.0
2011-11-10 11:20:00,12.21,12.21,12.19,12.2,49200.0,9.8471,9.8471,9.831,9.8391,49200.0
2011-11-10 11:25:00,12.21,12.24,12.21,12.23,78700.0,9.8471,9.8713,9.8471,9.8632,78700.0
2011-11-10 11:30:00,12.22,12.27,12.21,12.26,147200.0,9.8552,9.8955,9.8471,9.8874,147200.0
2011-11-10 11:35:00,12.26,12.26,12.21,12.23,148700.0,9.8874,9.8874,9.8471,9.8632,148700.0
2011-11-10 11:40:00,12.23,12.29,12.23,12.28,240500.0,9.8632,9.9116,9.8632,9.9036,240500.0
2011-11-10 11:45:00,12.29,12.32,12.27,12.3,123500.0,9.9116,9.9358,9.8955,9.9197,123500.0
2011-11-10 11:50:00,12.3,12.31,12.26,12.26,54000.0,9.9197,9.9278,9.8874,9.8874,54000.0
2011-11-10 11:55:00,12.27,12.28,12.26,12.28,38400.0,9.8955,9.9036,9.8874,9.9036,38400.0
2011-11-10 12:00:00,12.27,12.28,12.24,12.25,120300.0,9.8955,9.9036,9.8713,9.8794,120300.0
2011-11-10 12:05:00,12.25,12.26,12.23,12.23,103300.0,9.8794,9.8874,9.8632,9.8632,103300.0
2011-11-10 12:10:00,12.23,12.24,12.19,12.19,217200.0,9.8632,9.8713,9.831,9.831,217200.0
2011-11-10 12:15:00,12.2,12.23,12.19,12.22,91800.0,9.8391,9.8632,9.831,9.8552,91800.0
2011-11-10 12:20:00,12.22,12.23,12.21,12.21,78400.0,9.8552,9.8632,9.8471,9.8471,78400.0
2011-11-10 12:25:00,12.21,12.22,12.18,12.18,69800.0,9.8471,9.8552,9.8229,9.8229,69800.0
2011-11-10 12:30:00,12.18,12.19,12.15,12.16,166900.0,9.8229,9.831,9.7987,9.8068,166900.0
2011-11-10 12:35:00,12.15,12.15,12.13,12.14,84200.0,9.7987,9.7987,9.7826,9.7907,84200.0
2011-11-10 12:40:00,12.14,12.17,12.14,12.15,67600.0,9.7907,9.8149,9.7907,9.7987,67600.0
2011-11-10 12:45:00,12.15,12.17,12.15,12.17,36200.0,9.7987,9.8149,9.7987,9.8149,36200.0
2011-11-10 12:50:00,12.17,12.21,12.16,12.21,152400.0,9.8149,9.8471,9.8068,9.8471,152400.0
2011-11-10 12:55:00,12.21,12.26,12.21,12.25,150600.0,9.8471,9.8874,9.8471,9.8794,150600.0
2011-11-10 13:00:00,12.26,12.28,12.26,12.27,66300.0,9.8874,9.9036,9.8874,9.8955,66300.0
2011-11-10 13:05:00,12.28,12.28,12.25,12.26,63800.0,9.9036,9.9036,9.8794,9.8874,63800.0
2011-11-10 13:10:00,12.26,12.35,12.26,12.35,155300.0,9.8874,9.96,9.8874,9.96,155300.0
2011-11-10 13:15:00,12.35,12.38,12.35,12.38,187600.0,9.96,9.9842,9.96,9.9842,187600.0
2011-11-10 13:20:00,12.38,12.39,12.36,12.36,96900.0,9.9842,9.9923,9.9681,9.9681,96900.0
2011-11-10 13:25:00,12.36,12.37,12.33,12.34,138300.0,9.9681,9.9762,9.9439,9.952,138300.0
2011-11-10 13:30:00,12.34,12.36,12.33,12.34,151900.0,9.952,9.9681,9.9439,9.952,151900.0
2011-11-10 13:35:00,12.35,12.36,12.33,12.33,65000.0,9.96,9.9681,9.9439,9.9439,65000.0
2011-11-10 13:40:00,12.34,12.37,12.32,12.33,100200.0,9.952,9.9762,9.9358,9.9439,100200.0
2011-11-10 13:45:00,12.33,12.33,12.29,12.29,66000.0,9.9439,9.9439,9.9116,9.9116,66000.0
2011-11-10 13:50:00,12.29,12.29,12.27,12.29,128100.0,9.9116,9.9116,9.8955,9.9116,128100.0
2011-11-10 13:55:00,12.3,12.32,12.29,12.31,19900.0,9.9197,9.9358,9.9116,9.9278,19900.0
2011-11-10 14:00:00,12.31,12.32,12.26,12.26,78800.0,9.9278,9.9358,9.8874,9.8874,78800.0
2011-11-10 14:05:00,12.26,12.28,12.23,12.26,82100.0,9.8874,9.9036,9.8632,9.8874,82100.0
2011-11-10 14:10:00,12.25,12.28,12.25,12.28,46800.0,9.8794,9.9036,9.8794,9.9036,46800.0
2011-11-10 14:15:00,12.28,12.3,12.26,12.28,51200.0,9.9036,9.9197,9.8874,9.9036,51200.0
2011-11-10 14:20:00,12.28,12.3,12.25,12.3,75400.0,9.9036,9.9197,9.8794,9.9197,75400.0
2011-11-10 14:25:00,12.29,12.3,12.25,12.26,87400.0,9.9116,9.9197,9.8794,9.8874,87400.0
2011-11-10 14:30:00,12.26,12.27,12.22,12.25,102000.0,9.8874,9.8955,9.8552,9.8794,102000.0
2011-11-10 14:35:00,12.26,12.26,12.23,12.24,80600.0,9.8874,9.8874,9.8632,9.8713,80600.0
2011-11-10 14:40:00,12.25,12.28,12.23,12.27,88500.0,9.8794,9.9036,9.8632,9.8955,88500.0
2011-11-10 14:45:00,12.27,12.27,12.25,12.26,61900.0,9.8955,9.8955,9.8794,9.8874,61900.0
2011-11-10 14:50:00,12.26,12.27,12.23,12.23,55200.0,9.8874,9.8955,9.8632,9.8632,55200.0
2011-11-10 14:55:00,12.24,12.24,12.18,12.18,230600.0,9.8713,9.8713,9.8229,9.8229,230600.0
2011-11-10 15:00:00,12.18,12.21,12.16,12.21,103300.0,9.8229,9.8471,9.8068,9.8471,103300.0
2011-11-10 15:05:00,12.21,12.24,12.19,12.19,128500.0,9.8471,9.8713,9.831,9.831,128500.0
2011-11-10 15:10:00,12.2,12.23,12.19,12.22,119000.0,9.8391,9.8632,9.831,9.8552,119000.0
2011-11-10 15:15:00,12.22,12.24,12.2,12.2,87800.0,9.8552,9.8713,9.8391,9.8391,87800.0
2011-11-10 15:20:00,12.21,12.25,12.2,12.24,108400.0,9.8471,9.8794,9.8391,9.8713,108400.0
2011-11-10 15:25:00,12.24,12.29,12.23,12.27,156700.0,9.8713,9.9116,9.8632,9.8955,156700.0
2011-11-10 15:30:00,12.27,12.28,12.24,12.25,271600.0,9.8955,9.9036,9.8713,9.8794,271600.0
2011-11-10 15:35:00,12.25,12.26,12.21,12.25,186000.0,9.8794,9.8874,9.8471,9.8794,186000.0
2011-11-10 15:40:00,12.25,12.25,12.21,12.21,164400.0,9.8794,9.8794,9.8471,9.8471,164400.0
2011-11-10 15:45:00,12.22,12.24,12.21,12.24,127700.0,9.8552,9.8713,9.8471,9.8713,127700.0
2011-11-10 15:50:00,12.23,12.29,12.22,12.27,282000.0,9.8632,9.9116,9.8552,9.8955,282000.0
2011-11-10 15:55:00,12.26,12.27,12.23,12.24,529700.0,9.8874,9.8955,9.8632,9.8713,529700.0
2011-11-11 09:30:00,12.42,12.5,12.33,12.5,428500.0,10.0165,10.081,9.9439,10.081,428500.0
2011-11-11 09:35:00,12.49,12.52,12.48,12.52,269000.0,10.0729,10.0971,10.0649,10.0971,269000.0
2011-11-11 09:40:00,12.52,12.6,12.52,12.52,359100.0,10.0971,10.1616,10.0971,10.0971,359100.0
2011-11-11 09:45:00,12.52,12.53,12.49,12.51,226200.0,10.0971,10.1052,10.0729,10.0891,226200.0
2011-11-11 09:50:00,12.51,12.54,12.48,12.54,214100.0,10.0891,10.1133,10.0649,10.1133,214100.0
2011-11-11 09:55:00,12.54,12.58,12.52,12.56,182500.0,10.1133,10.1455,10.0971,10.1294,182500.0
2011-11-11 10:00:00,12.57,12.64,12.57,12.64,336000.0,10.1374,10.1939,10.1374,10.1939,336000.0
2011-11-11 10:05:00,12.63,12.64,12.59,12.59,235400.0,10.1858,10.1939,10.1536,10.1536,235400.0
2011-11-11 10:10:00,12.59,12.6,12.54,12.55,103200.0,10.1536,10.1616,10.1133,10.1213,103200.0
2011-11-11 10:15:00,12.55,12.58,12.54,12.58,139800.0,10.1213,10.1455,10.1133,10.1455,139800.0
2011-11-11 10:20:00,12.58,12.59,12.57,12.59,114200.0,10.1455,10.1536,10.1374,10.1536,114200.0
2011-11-11 10:25:00,12.58,12.59,12.57,12.59,117600.0,10.1455,10.1536,10.1374,10.1536,117600.0
2011-11-11 10:30:00,12.59,12.62,12.59,12.62,108800.0,10.1536,10.1778,10.1536,10.1778,108800.0
2011-11-11 10:35:00,12.63,12.65,12.6,12.63,114900.0,10.1858,10.202,10.1616,10.1858,114900.0
2011-11-11 10:40:00,12.63,12.66,12.61,12.65,159300.0,10.1858,10.21,10.1697,10.202,159300.0
2011-11-11 10:45:00,12.66,12.67,12.66,12.67,105200.0,10.21,10.2181,10.21,10.2181,105200.0
2011-11-11 10:50:00,12.67,12.68,12.66,12.68,105100.0,10.2181,10.2262,10.21,10.2262,105100.0
2011-11-11 10:55:00,12.68,12.71,12.68,12.7,65000.0,10.2262,10.2504,10.2262,10.2423,65000.0
2011-11-11 11:00:00,12.7,12.71,12.69,12.7,51100.0,10.2423,10.2504,10.2342,10.2423,51100.0
2011-11-11 11:05:00,12.7,12.71,12.68,12.69,130500.0,10.2423,10.2504,10.2262,10.2342,130500.0
2011-11-11 11:10:00,12.68,12.69,12.66,12.66,187700.0,10.2262,10.2342,10.21,10.21,187700.0
2011-11-11 11:15:00,12.66,12.7,12.66,12.68,98700.0,10.21,10.2423,10.21,10.2262,98700.0
2011-11-11 11:20:00,12.67,12.68,12.67,12.68,12400.0,10.2181,10.2262,10.2181,10.2262,12400.0
2011-11-11 11:25:00,12.67,12.68,12.66,12.67,74700.0,10.2181,10.2262,10.21,10.2181,74700.0
2011-11-11 11:30:00,12.68,12.7,12.67,12.7,72100.0,10.2262,10.2423,10.2181,10.2423,72100.0
2011-11-11 11:35:00,12.69,12.7,12.69,12.7,41100.0,10.2342,10.2423,10.2342,10.2423,41100.0
2011-11-11 11:40:00,12.7,12.72,12.69,12.72,138600.0,10.2423,10.2584,10.2342,10.2584,138600.0
2011-11-11 11:45:00,12.71,12.75,12.71,12.73,149000.0,10.2504,10.2826,10.2504,10.2665,149000.0
2011-11-11 11:50:00,12.73,12.74,12.71,12.71,157900.0,10.2665,10.2745,10.2504,10.2504,157900.0
2011-11-11 11:55:00,12.72,12.73,12.71,12.72,64000.0,10.2584,10.2665,10.2504,10.2584,64000.0
2011-11-11 12:00:00,12.73,12.74,12.71,12.71,82600.0,10.2665,10.2745,10.2504,10.2504,82600.0
2011-11-11 12:05:00,12.72,12.74,12.71,12.73,99200.0,10.2584,10.2745,10.2504,10.2665,99200.0
2011-11-11 12:10:00,12.74,12.75,12.73,12.75,75400.0,10.2745,10.2826,10.2665,10.2826,75400.0
2011-11-11 12:15:00,12.75,12.75,12.72,12.73,103900.0,10.2826,10.2826,10.2584,10.2665,103900.0
2011-11-11 12:20:00,12.73,12.74,12.71,12.71,48700.0,10.2665,10.2745,10.2504,10.2504,48700.0
2011-11-11 12:25:00,12.71,12.71,12.69,12.71,67400.0,10.2504,10.2504,10.2342,10.2504,67400.0
2011-11-11 12:30:00,12.71,12.71,12.69,12.7,43000.0,10.2504,10.2504,10.2342,10.2423,43000.0
2011-11-11 12:35:00,12.69,12.7,12.68,12.68,28900.0,10.2342,10.2423,10.2262,10.2262,28900.0
2011-11-11 12:40:00,12.68,12.7,12.68,12.7,48100.0,10.2262,10.2423,10.2262,10.2423,48100.0
2011-11-11 12:45:00,12.7,12.71,12.69,12.71,83300.0,10.2423,10.2504,10.2342,10.2504,83300.0
2011-11-11 12:50:00,12.7,12.72,12.7,12.7,150300.0,10.2423,10.2584,10.2423,10.2423,150300.0
2011-11-11 12:55:00,12.71,12.72,12.7,12.71,132500.0,10.2504,10.2584,10.2423,10.2504,132500.0
2011-11-11 13:00:00,12.72,12.74,12.71,12.73,97900.0,10.2584,10.2745,10.2504,10.2665,97900.0
2011-11-11 13:05:00,12.74,12.75,12.72,12.74,173000.0,10.2745,10.2826,10.2584,10.2745,173000.0
2011-11-11 13:10:00,12.74,12.75,12.74,12.75,78300.0,10.2745,10.2826,10.2745,10.2826,78300.0
2011-11-11 13:15:00,12.75,12.75,12.73,12.73,36000.0,10.2826,10.2826,10.2665,10.2665,36000.0
2011-11-11 13:20:00,12.74,12.74,12.73,12.73,32900.0,10.2745,10.2745,10.2665,10.2665,32900.0
2011-11-11 13:25:00,12.73,12.73,12.71,12.72,109300.0,10.2665,10.2665,10.2504,10.2584,109300.0
2011-11-11 13:30:00,12.73,12.74,12.72,12.73,78100.0,10.2665,10.2745,10.2584,10.2665,78100.0
2011-11-11 13:35:00,12.74,12.75,12.73,12.75,31600.0,10.2745,10.2826,10.2665,10.2826,31600.0
2011-11-11 13:40:00,12.74,12.76,12.74,12.76,63400.0,10.2745,10.2907,10.2745,10.2907,63400.0
2011-11-11 13:45:00,12.76,12.79,12.75,12.78,160800.0,10.2907,10.3149,10.2826,10.3068,160800.0
2011-11-11 13:50:00,12.78,12.79,12.75,12.75,114500.0,10.3068,10.3149,10.2826,10.2826,114500.0
2011-11-11 13:55:00,12.75,12.75,12.73,12.73,106300.0,10.2826,10.2826,10.2665,10.2665,106300.0
2011-11-11 14:00:00,12.73,12.75,12.73,12.75,58500.0,10.2665,10.2826,10.2665,10.2826,58500.0
2011-11-11 14:05:00,12.75,12.77,12.74,12.75,89000.0,10.2826,10.2987,10.2745,10.2826,89000.0
2011-11-11 14:10:00,12.76,12.79,12.75,12.79,186000.0,10.2907,10.3149,10.2826,10.3149,186000.0
2011-11-11 14:15:00,12.78,12.78,12.76,12.76,66900.0,10.3068,10.3068,10.2907,10.2907,66900.0
2011-11-11 14:20:00,12.77,12.78,12.75,12.77,89900.0,10.2987,10.3068,10.2826,10.2987,89900.0
2011-11-11 14:25:00,12.76,12.78,12.76,12.78,39800.0,10.2907,10.3068,10.2907,10.3068,39800.0
2011-11-11 14:30:00,12.78,12.8,12.78,12.79,145700.0,10.3068,10.3229,10.3068,10.3149,145700.0
2011-11-11 14:35:00,12.79,12.8,12.77,12.77,92000.0,10.3149,10.3229,10.2987,10.2987,92000.0
2011-11-11 14:40:00,12.78,12.78,12.76,12.76,89400.0,10.3068,10.3068,10.2907,10.2907,89400.0
2011-11-11 14:45:00,12.77,12.77,12.74,12.75,93200.0,10.2987,10.2987,10.2745,10.2826,93200.0
2011-11-11 14:50:00,12.76,12.76,12.73,12.73,101700.0,10.2907,10.2907,10.2665,10.2665,101700.0
2011-11-11 14:55:00,12.73,12.74,12.7,12.7,145800.0,10.2665,10.2745,10.2423,10.2423,145800.0
2011-11-11 15:00:00,12.7,12.73,12.7,12.73,159700.0,10.2423,10.2665,10.2423,10.2665,159700.0
2011-11-11 15:05:00,12.72,12.73,12.7,12.7,307800.0,10.2584,10.2665,10.2423,10.2423,307800.0
2011-11-11 15:10:00,12.71,12.71,12.68,12.69,130800.0,10.2504,10.2504,10.2262,10.2342,130800.0
2011-11-11 15:15:00,12.69,12.71,12.68,12.69,245000.0,10.2342,10.2504,10.2262,10.2342,245000.0
2011-11-11 15:20:00,12.7,12.7,12.67,12.68,149200.0,10.2423,10.2423,10.2181,10.2262,149200.0
2011-11-11 15:25:00,12.67,12.71,12.66,12.7,188500.0,10.2181,10.2504,10.21,10.2423,188500.0
2011-11-11 15:30:00,12.7,12.71,12.7,12.7,144900.0,10.2423,10.2504,10.2423,10.2423,144900.0
2011-11-11 15:35:00,12.71,12.71,12.68,12.69,179600.0,10.2504,10.2504,10.2262,10.2342,179600.0
2011-11-11 15:40:00,12.68,12.68,12.65,12.68,307800.0,10.2262,10.2262,10.202,10.2262,307800.0
2011-11-11 15:45:00,12.68,12.71,12.67,12.71,153200.0,10.2262,10.2504,10.2181,10.2504,153200.0
2011-11-11 15:50:00,12.71,12.74,12.71,12.71,415000.0,10.2504,10.2745,10.2504,10.2504,415000.0
2011-11-11 15:55:00,12.71,12.74,12.71,12.72,979000.0,10.2504,10.2745,10.2504,10.2584,979000.0
2011-11-14 09:30:00,12.69,12.7,12.64,12.7,212400.0,10.2342,10.2423,10.1939,10.2423,212400.0
2011-11-14 09:35:00,12.7,12.7,12.65,12.69,171400.0,10.2423,10.2423,10.202,10.2342,171400.0
2011-11-14 09:40:00,12.7,12.7,12.67,12.68,229900.0,10.2423,10.2423,10.2181,10.2262,229900.0
2011-11-14 09:45:00,12.68,12.7,12.65,12.67,179300.0,10.2262,10.2423,10.202,10.2181,179300.0
2011-11-14 09:50:00,12.66,12.67,12.62,12.67,184400.0,10.21,10.2181,10.1778,10.2181,184400.0
2011-11-14 09:55:00,12.67,12.7,12.66,12.7,78200.0,10.2181,10.2423,10.21,10.2423,78200.0
2011-11-14 10:00:00,12.7,12.74,12.67,12.74,168800.0,10.2423,10.2745,10.2181,10.2745,168800.0
2011-11-14 10:05:00,12.73,12.76,12.71,12.75,262400.0,10.2665,10.2907,10.2504,10.2826,262400.0
2011-11-14 10:10:00,12.75,12.8,12.75,12.77,102300.0,10.2826,10.3229,10.2826,10.2987,102300.0
2011-11-14 10:15:00,12.78,12.78,12.74,12.75,178500.0,10.3068,10.3068,10.2745,10.2826,178500.0
2011-11-14 10:20:00,12.75,12.78,12.73,12.76,175300.0,10.2826,10.3068,10.2665,10.2907,175300.0
2011-11-14 10:25:00,12.76,12.78,12.73,12.74,192400.0,10.2907,10.3068,10.2665,10.2745,192400.0
2011-11-14 10:30:00,12.74,12.74,12.67,12.67,149100.0,10.2745,10.2745,10.2181,10.2181,149100.0
2011-11-14 10:35:00,12.67,12.69,12.64,12.65,253100.0,10.2181,10.2342,10.1939,10.202,253100.0
2011-11-14 10:40:00,12.65,12.66,12.62,12.63,192900.0,10.202,10.21,10.1778,10.1858,192900.0
2011-11-14 10:45:00,12.63,12.64,12.62,12.63,136500.0,10.1858,10.1939,10.1778,10.1858,136500.0
2011-11-14 10:50:00,12.63,12.67,12.63,12.67,36800.0,10.1858,10.2181,10.1858,10.2181,36800.0
2011-11-14 10:55:00,12.67,12.7,12.66,12.67,67800.0,10.2181,10.2423,10.21,10.2181,67800.0
2011-11-14 11:00:00,12.68,12.7,12.66,12.69,281600.0,10.2262,10.2423,10.21,10.2342,281600.0
2011-11-14 11:05:00,12.69,12.72,12.68,12.7,97000.0,10.2342,10.2584,10.2262,10.2423,97000.0
2011-11-14 11:10:00,12.7,12.7,12.65,12.65,145800.0,10.2423,10.2423,10.202,10.202,145800.0
2011-11-14 11:15:00,12.65,12.66,12.63,12.63,54000.0,10.202,10.21,10.1858,10.1858,54000.0
2011-11-14 11:20:00,12.64,12.68,12.63,12.67,75400.0,10.1939,10.2262,10.1858,10.2181,75400.0
2011-11-14 11:25:00,12.67,12.68,12.63,12.65,82800.0,10.2181,10.2262,10.1858,10.202,82800.0
2011-11-14 11:30:00,12.65,12.68,12.64,12.66,100000.0,10.202,10.2262,10.1939,10.21,100000.0
2011-11-14 11:35:00,12.65,12.67,12.62,12.66,86300.0,10.202,10.2181,10.1778,10.21,86300.0
2011-11-14 11:40:00,12.66,12.66,12.62,12.63,78700.0,10.21,10.21,10.1778,10.1858,78700.0
2011-11-14 11:45:00,12.63,12.65,12.61,12.62,186200.0,10.1858,10.202,10.1697,10.1778,186200.0
2011-11-14 11:50:00,12.62,12.65,12.6,12.6,264000.0,10.1778,10.202,10.1616,10.1616,264000.0
2011-11-14 11:55:00,12.6,12.61,12.59,12.59,57200.0,10.1616,10.1697,10.1536,10.1536,57200.0
2011-11-14 12:00:00,12.6,12.6,12.57,12.57,28900.0,10.1616,10.1616,10.1374,10.1374,28900.0
2011-11-14 12:05:00,12.57,12.6,12.57,12.6,87800.0,10.1374,10.1616,10.1374,10.1616,87800.0
2011-11-14 12:10:00,12.6,12.6,12.56,12.57,61400.0,10.1616,10.1616,10.1294,10.1374,61400.0
2011-11-14 12:15:00,12.57,12.57,12.53,12.53,68200.0,10.1374,10.1374,10.1052,10.1052,68200.0
2011-11-14 12:20:00,12.53,12.55,12.48,12.5,185600.0,10.1052,10.1213,10.0649,10.081,185600.0
2011-11-14 12:25:00,12.5,12.51,12.48,12.49,92000.0,10.081,10.0891,10.0649,10.0729,92000.0
2011-11-14 12:30:00,12.49,12.49,12.45,12.46,128800.0,10.0729,10.0729,10.0407,10.0487,128800.0
2011-11-14 12:35:00,12.46,12.5,12.43,12.49,162700.0,10.0487,10.081,10.0245,10.0729,162700.0
2011-11-14 12:40:00,12.5,12.5,12.49,12.49,14800.0,10.081,10.081,10.0729,10.0729,14800.0
2011-11-14 12:45:00,12.49,12.52,12.48,12.52,75100.0,10.0729,10.0971,10.0649,10.0971,75100.0
2011-11-14 12:50:00,12.52,12.55,12.51,12.54,70400.0,10.0971,10.1213,10.0891,10.1133,70400.0
2011-11-14 12:55:00,12.54,12.56,12.53,12.56,57200.0,10.1133,10.1294,10.1052,10.1294,57200.0
2011-11-14 13:00:00,12.55,12.56,12.54,12.55,60900.0,10.1213,10.1294,10.1133,10.1213,60900.0
2011-11-14 13:05:00,12.55,12.55,12.53,12.54,94300.0,10.1213,10.1213,10.1052,10.1133,94300.0
2011-11-14 13:10:00,12.54,12.55,12.52,12.54,52500.0,10.1133,10.1213,10.0971,10.1133,52500.0
2011-11-14 13:15:00,12.54,12.55,12.53,12.54,24500.0,10.1133,10.1213,10.1052,10.1133,24500.0
2011-11-14 13:20:00,12.53,12.54,12.51,12.53,38400.0,10.1052,10.1133,10.0891,10.1052,38400.0
2011-11-14 13:25:00,12.53,12.54,12.51,12.53,91000.0,10.1052,10.1133,10.0891,10.1052,91000.0
2011-11-14 13:30:00,12.53,12.54,12.53,12.53,46300.0,10.1052,10.1133,10.1052,10.1052,46300.0
2011-11-14 13:35:00,12.53,12.59,12.52,12.58,107000.0,10.1052,10.1536,10.0971,10.1455,107000.0
2011-11-14 13:40:00,12.58,12.59,12.56,12.57,77900.0,10.1455,10.1536,10.1294,10.1374,77900.0
2011-11-14 13:45:00,12.58,12.58,12.56,12.57,40900.0,10.1455,10.1455,10.1294,10.1374,40900.0
2011-11-14 13:50:00,12.56,12.57,12.55,12.55,40900.0,10.1294,10.1374,10.1213,10.1213,40900.0
2011-11-14 13:55:00,12.56,12.56,12.54,12.55,42300.0,10.1294,10.1294,10.1133,10.1213,42300.0
2011-11-14 14:00:00,12.55,12.57,12.55,12.57,25700.0,10.1213,10.1374,10.1213,10.1374,25700.0
2011-11-14 14:05:00,12.57,12.57,12.56,12.57,17800.0,10.1374,10.1374,10.1294,10.1374,17800.0
2011-11-14 14:10:00,12.57,12.6,12.56,12.58,83300.0,10.1374,10.1616,10.1294,10.1455,83300.0
2011-11-14 14:15:00,12.58,12.58,12.55,12.55,39900.0,10.1455,10.1455,10.1213,10.1213,39900.0
2011-11-14 14:20:00,12.54,12.56,12.54,12.55,53800.0,10.1133,10.1294,10.1133,10.1213,53800.0
2011-11-14 14:25:00,12.55,12.55,12.52,12.52,64300.0,10.1213,10.1213,10.0971,10.0971,64300.0
2011-11-14 14:30:00,12.53,12.54,12.52,12.52,60200.0,10.1052,10.1133,10.0971,10.0971,60200.0
2011-11-14 14:35:00,12.52,12.53,12.51,12.52,37600.0,10.0971,10.1052,10.0891,10.0971,37600.0
2011-11-14 14:40:00,12.52,12.52,12.51,12.52,16200.0,10.0971,10.0971,10.0891,10.0971,16200.0
2011-11-14 14:45:00,12.52,12.53,12.5,12.51,140100.0,10.0971,10.1052,10.081,10.0891,140100.0
2011-11-14 14:50:00,12.51,12.52,12.49,12.51,124300.0,10.0891,10.0971,10.0729,10.0891,124300.0
2011-11-14 14:55:00,12.51,12.52,12.48,12.5,109000.0,10.0891,10.0971,10.0649,10.081,109000.0
2011-11-14 15:00:00,12.49,12.54,12.49,12.54,73400.0,10.0729,10.1133,10.0729,10.1133,73400.0
2011-11-14 15:05:00,12.54,12.54,12.53,12.53,28700.0,10.1133,10.1133,10.1052,10.1052,28700.0
2011-11-14 15:10:00,12.54,12.55,12.53,12.54,52100.0,10.1133,10.1213,10.1052,10.1133,52100.0
2011-11-14 15:15:00,12.54,12.54,12.51,12.51,165800.0,10.1133,10.1133,10.0891,10.0891,165800.0
2011-11-14 15:20:00,12.52,12.56,12.52,12.55,170500.0,10.0971,10.1294,10.0971,10.1213,170500.0
2011-11-14 15:25:00,12.55,12.58,12.55,12.58,44900.0,10.1213,10.1455,10.1213,10.1455,44900.0
2011-11-14 15:30:00,12.57,12.6,12.57,12.59,173400.0,10.1374,10.1616,10.1374,10.1536,173400.0
2011-11-14 15:35:00,12.59,12.59,12.56,12.57,200800.0,10.1536,10.1536,10.1294,10.1374,200800.0
2011-11-14 15:40:00,12.57,12.59,12.56,12.59,100700.0,10.1374,10.1536,10.1294,10.1536,100700.0
2011-11-14 15:45:00,12.59,12.61,12.58,12.59,140600.0,10.1536,10.1697,10.1455,10.1536,140600.0
2011-11-14 15:50:00,12.58,12.59,12.56,12.57,324000.0,10.1455,10.1536,10.1294,10.1374,324000.0
2011-11-14 15:55:00,12.57,12.57,12.53,12.55,986100.0,10.1374,10.1374,10.1052,10.1213,986100.0
2011-11-15 09:30:00,12.29,12.55,12.24,12.53,516900.0,9.9116,10.1213,9.8713,10.1052,516900.0
2011-11-15 09:35:00,12.53,12.66,12.52,12.64,305300.0,10.1052,10.21,10.0971,10.1939,305300.0
2011-11-15 09:40:00,12.63,12.64,12.56,12.56,140200.0,10.1858,10.1939,10.1294,10.1294,140200.0
2011-11-15 09:45:00,12.56,12.62,12.56,12.57,179200.0,10.1294,10.1778,10.1294,10.1374,179200.0
2011-11-15 09:50:00,12.58,12.63,12.56,12.61,154000.0,10.1455,10.1858,10.1294,10.1697,154000.0
2011-11-15 09:55:00,12.61,12.65,12.58,12.59,64800.0,10.1697,10.202,10.1455,10.1536,64800.0
2011-11-15 10:00:00,12.58,12.59,12.52,12.53,187500.0,10.1455,10.1536,10.0971,10.1052,187500.0
2011-11-15 10:05:00,12.53,12.54,12.5,12.52,144100.0,10.1052,10.1133,10.081,10.0971,144100.0
2011-11-15 10:10:00,12.52,12.53,12.48,12.5,341200.0,10.0971,10.1052,10.0649,10.081,341200.0
2011-11-15 10:15:00,12.49,12.5,12.47,12.48,122900.0,10.0729,10.081,10.0568,10.0649,122900.0
2011-11-15 10:20:00,12.48,12.51,12.48,12.49,136500.0,10.0649,10.0891,10.0649,10.0729,136500.0
2011-11-15 10:25:00,12.49,12.52,12.49,12.51,58000.0,10.0729,10.0971,10.0729,10.0891,58000.0
2011-11-15 10:30:00,12.51,12.55,12.5,12.55,97900.0,10.0891,10.1213,10.081,10.1213,97900.0
2011-11-15 10:35:00,12.55,12.56,12.54,12.55,157900.0,10.1213,10.1294,10.1133,10.1213,157900.0
2011-11-15 10:40:00,12.55,12.57,12.52,12.55,160100.0,10.1213,10.1374,10.0971,10.1213,160100.0
2011-11-15 10:45:00,12.55,12.58,12.54,12.54,391300.0,10.1213,10.1455,10.1133,10.1133,391300.0
2011-11-15 10:50:00,12.54,12.55,12.53,12.54,172600.0,10.1133,10.1213,10.1052,10.1133,172600.0
2011-11-15 10:55:00,12.54,12.55,12.52,12.52,87200.0,10.1133,10.1213,10.0971,10.0971,87200.0
2011-11-15 11:00:00,12.52,12.57,12.5,12.55,259800.0,10.0971,10.1374,10.081,10.1213,259800.0
2011-11-15 11:05:00,12.55,12.57,12.54,12.56,128200.0,10.1213,10.1374,10.1133,10.1294,128200.0
2011-11-15 11:10:00,12.55,12.6,12.54,12.6,81500.0,10.1213,10.1616,10.1133,10.1616,81500.0
2011-11-15 11:15:00,12.6,12.6,12.52,12.52,154900.0,10.1616,10.1616,10.0971,10.0971,154900.0
2011-11-15 11:20:00,12.52,12.52,12.48,12.5,105100.0,10.0971,10.0971,10.0649,10.081,105100.0
2011-11-15 11:25:00,12.49,12.5,12.48,12.48,48700.0,10.0729,10.081,10.0649,10.0649,48700.0
2011-11-15 11:30:00,12.48,12.49,12.42,12.42,172900.0,10.0649,10.0729,10.0165,10.0165,172900.0
2011-11-15 11:35:00,12.41,12.44,12.39,12.39,126400.0,10.0084,10.0326,9.9923,9.9923,126400.0
2011-11-15 11:40:00,12.39,12.45,12.39,12.45,189900.0,9.9923,10.0407,9.9923,10.0407,189900.0
2011-11-15 11:45:00,12.45,12.46,12.43,12.45,57600.0,10.0407,10.0487,10.0245,10.0407,57600.0
2011-11-15 11:50:00,12.45,12.48,12.45,12.47,60200.0,10.0407,10.0649,10.0407,10.0568,60200.0
2011-11-15 11:55:00,12.48,12.51,12.45,12.49,127300.0,10.0649,10.0891,10.0407,10.0729,127300.0
2011-11-15 12:00:00,12.5,12.55,12.5,12.55,83500.0,10.081,10.1213,10.081,10.1213,83500.0
2011-11-15 12:05:00,12.56,12.57,12.53,12.53,137700.0,10.1294,10.1374,10.1052,10.1052,137700.0
2011-11-15 12:10:00,12.53,12.56,12.52,12.55,128100.0,10.1052,10.1294,10.0971,10.1213,128100.0
2011-11-15 12:15:00,12.56,12.57,12.54,12.54,76000.0,10.1294,10.1374,10.1133,10.1133,76000.0
2011-11-15 12:20:00,12.54,12.58,12.54,12.58,97400.0,10.1133,10.1455,10.1133,10.1455,97400.0
2011-11-15 12:25:00,12.58,12.62,12.57,12.59,199600.0,10.1455,10.1778,10.1374,10.1536,199600.0
2011-11-15 12:30:00,12.6,12.65,12.6,12.64,159200.0,10.1616,10.202,10.1616,10.1939,159200.0
2011-11-15 12:35:00,12.64,12.67,12.62,12.62,134600.0,10.1939,10.2181,10.1778,10.1778,134600.0
2011-11-15 12:40:00,12.62,12.65,12.61,12.63,126900.0,10.1778,10.202,10.1697,10.1858,126900.0
2011-11-15 12:45:00,12.64,12.64,12.57,12.57,95500.0,10.1939,10.1939,10.1374,10.1374,95500.0
2011-11-15 12:50:00,12.58,12.59,12.57,12.59,29500.0,10.1455,10.1536,10.1374,10.1536,29500.0
2011-11-15 12:55:00,12.59,12.63,12.58,12.63,102700.0,10.1536,10.1858,10.1455,10.1858,102700.0
2011-11-15 13:00:00,12.63,12.67,12.62,12.66,101900.0,10.1858,10.2181,10.1778,10.21,101900.0
2011-11-15 13:05:00,12.65,12.65,12.62,12.63,78900.0,10.202,10.202,10.1778,10.1858,78900.0
2011-11-15 13:10:00,12.63,12.64,12.6,12.61,66300.0,10.1858,10.1939,10.1616,10.1697,66300.0
2011-11-15 13:15:00,12.61,12.63,12.6,12.61,46200.0,10.1697,10.1858,10.1616,10.1697,46200.0
2011-11-15 13:20:00,12.6,12.62,12.6,12.6,36800.0,10.1616,10.1778,10.1616,10.1616,36800.0
2011-11-15 13:25:00,12.6,12.63,12.6,12.62,72700.0,10.1616,10.1858,10.1616,10.1778,72700.0
2011-11-15 13:30:00,12.62,12.65,12.62,12.63,86900.0,10.1778,10.202,10.1778,10.1858,86900.0
2011-11-15 13:35:00,12.63,12.68,12.63,12.67,110000.0,10.1858,10.2262,10.1858,10.2181,110000.0
2011-11-15 13:40:00,12.67,12.68,12.66,12.67,51200.0,10.2181,10.2262,10.21,10.2181,51200.0
2011-11-15 13:45:00,12.67,12.68,12.65,12.66,131500.0,10.2181,10.2262,10.202,10.21,131500.0
2011-11-15 13:50:00,12.66,12.68,12.65,12.65,51000.0,10.21,10.2262,10.202,10.202,51000.0
2011-11-15 13:55:00,12.65,12.66,12.64,12.65,54800.0,10.202,10.21,10.1939,10.202,54800.0
2011-11-15 14:00:00,12.65,12.67,12.64,12.65,117000.0,10.202,10.2181,10.1939,10.202,117000.0
2011-11-15 14:05:00,12.66,12.69,12.66,12.68,64700.0,10.21,10.2342,10.21,10.2262,64700.0
2011-11-15 14:10:00,12.68,12.7,12.67,12.69,112500.0,10.2262,10.2423,10.2181,10.2342,112500.0
2011-11-15 14:15:00,12.69,12.69,12.66,12.67,120500.0,10.2342,10.2342,10.21,10.2181,120500.0
2011-11-15 14:20:00,12.67,12.69,12.66,12.68,85400.0,10.2181,10.2342,10.21,10.2262,85400.0
2011-11-15 14:25:00,12.68,12.69,12.66,12.67,64400.0,10.2262,10.2342,10.21,10.2181,64400.0
2011-11-15 14:30:00,12.68,12.69,12.67,12.69,36900.0,10.2262,10.2342,10.2181,10.2342,36900.0
2011-11-15 14:35:00,12.69,12.69,12.66,12.67,84300.0,10.2342,10.2342,10.21,10.2181,84300.0
2011-11-15 14:40:00,12.67,12.68,12.66,12.66,28900.0,10.2181,10.2262,10.21,10.21,28900.0
2011-11-15 14:45:00,12.66,12.68,12.65,12.66,117100.0,10.21,10.2262,10.202,10.21,117100.0
2011-11-15 14:50:00,12.66,12.69,12.66,12.69,83500.0,10.21,10.2342,10.21,10.2342,83500.0
2011-11-15 14:55:00,12.69,12.71,12.68,12.7,139000.0,10.2342,10.2504,10.2262,10.2423,139000.0
2011-11-15 15:00:00,12.69,12.73,12.69,12.73,140900.0,10.2342,10.2665,10.2342,10.2665,140900.0
2011-11-15 15:05:00,12.73,12.73,12.7,12.7,105600.0,10.2665,10.2665,10.2423,10.2423,105600.0
2011-11-15 15:10:00,12.7,12.71,12.69,12.71,168000.0,10.2423,10.2504,10.2342,10.2504,168000.0
2011-11-15 15:15:00,12.71,12.71,12.67,12.68,64200.0,10.2504,10.2504,10.2181,10.2262,64200.0
2011-11-15 15:20:00,12.68,12.68,12.67,12.67,29800.0,10.2262,10.2262,10.2181,10.2181,29800.0
2011-11-15 15:25:00,12.67,12.7,12.67,12.7,104300.0,10.2181,10.2423,10.2181,10.2423,104300.0
2011-11-15 15:30:00,12.7,12.7,12.66,12.66,130100.0,10.2423,10.2423,10.21,10.21,130100.0
2011-11-15 15:35:00,12.66,12.7,12.64,12.66,274200.0,10.21,10.2423,10.1939,10.21,274200.0
2011-11-15 15:40:00,12.67,12.69,12.65,12.67,224900.0,10.2181,10.2342,10.202,10.2181,224900.0
2011-11-15 15:45:00,12.67,12.69,12.66,12.69,148200.0,10.2181,10.2342,10.21,10.2342,148200.0
2011-11-15 15:50:00,12.69,12.7,12.64,12.65,459900.0,10.2342,10.2423,10.1939,10.202,459900.0
2011-11-15 15:55:00,12.65,12.66,12.61,12.63,629900.0,10.202,10.21,10.1697,10.1858,629900.0
2011-11-16 09:30:00,12.42,12.54,12.38,12.45,343100.0,10.0165,10.1133,9.9842,10.0407,343100.0
2011-11-16 09:35:00,12.45,12.51,12.43,12.47,350500.0,10.0407,10.0891,10.0245,10.0568,350500.0
2011-11-16 09:40:00,12.48,12.53,12.48,12.52,158300.0,10.0649,10.1052,10.0649,10.0971,158300.0
2011-11-16 09:45:00,12.51,12.54,12.48,12.51,225900.0,10.0891,10.1133,10.0649,10.0891,225900.0
2011-11-16 09:50:00,12.51,12.63,12.51,12.62,386500.0,10.0891,10.1858,10.0891,10.1778,386500.0
2011-11-16 09:55:00,12.62,12.63,12.57,12.61,113200.0,10.1778,10.1858,10.1374,10.1697,113200.0
2011-11-16 10:00:00,12.61,12.66,12.55,12.55,193900.0,10.1697,10.21,10.1213,10.1213,193900.0
2011-11-16 10:05:00,12.55,12.57,12.51,12.51,138200.0,10.1213,10.1374,10.0891,10.0891,138200.0
2011-11-16 10:10:00,12.52,12.54,12.49,12.51,150900.0,10.0971,10.1133,10.0729,10.0891,150900.0
2011-11-16 10:15:00,12.51,12.57,12.51,12.54,83800.0,10.0891,10.1374,10.0891,10.1133,83800.0
2011-11-16 10:20:00,12.55,12.56,12.5,12.52,107100.0,10.1213,10.1294,10.081,10.0971,107100.0
2011-11-16 10:25:00,12.52,12.56,12.51,12.52,135600.0,10.0971,10.1294,10.0891,10.0971,135600.0
2011-11-16 10:30:00,12.52,12.57,12.5,12.56,106900.0,10.0971,10.1374,10.081,10.1294,106900.0
2011-11-16 10:35:00,12.55,12.58,12.54,12.56,81100.0,10.1213,10.1455,10.1133,10.1294,81100.0
2011-11-16 10:40:00,12.56,12.6,12.54,12.6,96200.0,10.1294,10.1616,10.1133,10.1616,96200.0
2011-11-16 10:45:00,12.6,12.63,12.59,12.59,161800.0,10.1616,10.1858,10.1536,10.1536,161800.0
2011-11-16 10:50:00,12.6,12.63,12.59,12.59,277900.0,10.1616,10.1858,10.1536,10.1536,277900.0
2011-11-16 10:55:00,12.6,12.61,12.58,12.6,116100.0,10.1616,10.1697,10.1455,10.1616,116100.0
2011-11-16 11:00:00,12.6,12.64,12.59,12.62,290800.0,10.1616,10.1939,10.1536,10.1778,290800.0
2011-11-16 11:05:00,12.63,12.65,12.62,12.63,92000.0,10.1858,10.202,10.1778,10.1858,92000.0
2011-11-16 11:10:00,12.63,12.64,12.58,12.59,390300.0,10.1858,10.1939,10.1455,10.1536,390300.0
2011-11-16 11:15:00,12.6,12.62,12.59,12.62,66300.0,10.1616,10.1778,10.1536,10.1778,66300.0
2011-11-16 11:20:00,12.62,12.63,12.59,12.62,164200.0,10.1778,10.1858,10.1536,10.1778,164200.0
2011-11-16 11:25:00,12.63,12.66,12.61,12.61,177900.0,10.1858,10.21,10.1697,10.1697,177900.0
2011-11-16 11:30:00,12.61,12.64,12.61,12.62,145000.0,10.1697,10.1939,10.1697,10.1778,145000.0
2011-11-16 11:35:00,12.61,12.62,12.57,12.59,648300.0,10.1697,10.1778,10.1374,10.1536,648300.0
2011-11-16 11:40:00,12.6,12.61,12.59,12.6,103500.0,10.1616,10.1697,10.1536,10.1616,103500.0
2011-11-16 11:45:00,12.6,12.6,12.54,12.58,140200.0,10.1616,10.1616,10.1133,10.1455,140200.0
2011-11-16 11:50:00,12.58,12.58,12.53,12.54,44500.0,10.1455,10.1455,10.1052,10.1133,44500.0
2011-11-16 11:55:00,12.54,12.57,12.53,12.55,71400.0,10.1133,10.1374,10.1052,10.1213,71400.0
2011-11-16 12:00:00,12.55,12.58,12.54,12.57,104300.0,10.1213,10.1455,10.1133,10.1374,104300.0
2011-11-16 12:05:00,12.57,12.58,12.56,12.58,39200.0,10.1374,10.1455,10.1294,10.1455,39200.0
2011-11-16 12:10:00,12.58,12.59,12.56,12.59,81800.0,10.1455,10.1536,10.1294,10.1536,81800.0
2011-11-16 12:15:00,12.59,12.61,12.58,12.61,100400.0,10.1536,10.1697,10.1455,10.1697,100400.0
2011-11-16 12:20:00,12.61,12.66,12.59,12.66,198100.0,10.1697,10.21,10.1536,10.21,198100.0
2011-11-16 12:25:00,12.65,12.66,12.64,12.64,97900.0,10.202,10.21,10.1939,10.1939,97900.0
2011-11-16 12:30:00,12.65,12.68,12.64,12.68,117400.0,10.202,10.2262,10.1939,10.2262,117400.0
2011-11-16 12:35:00,12.68,12.71,12.67,12.71,182700.0,10.2262,10.2504,10.2181,10.2504,182700.0
2011-11-16 12:40:00,12.7,12.71,12.67,12.67,57500.0,10.2423,10.2504,10.2181,10.2181,57500.0
2011-11-16 12:45:00,12.68,12.68,12.64,12.64,56500.0,10.2262,10.2262,10.1939,10.1939,56500.0
2011-11-16 12:50:00,12.65,12.65,12.63,12.64,79600.0,10.202,10.202,10.1858,10.1939,79600.0
2011-11-16 12:55:00,12.64,12.66,12.62,12.64,209800.0,10.1939,10.21,10.1778,10.1939,209800.0
2011-11-16 13:00:00,12.64,12.68,12.64,12.67,175400.0,10.1939,10.2262,10.1939,10.2181,175400.0
2011-11-16 13:05:00,12.66,12.68,12.64,12.65,309200.0,10.21,10.2262,10.1939,10.202,309200.0
2011-11-16 13:10:00,12.66,12.68,12.64,12.67,70300.0,10.21,10.2262,10.1939,10.2181,70300.0
2011-11-16 13:15:00,12.67,12.67,12.63,12.67,148700.0,10.2181,10.2181,10.1858,10.2181,148700.0
2011-11-16 13:20:00,12.68,12.69,12.66,12.68,181100.0,10.2262,10.2342,10.21,10.2262,181100.0
2011-11-16 13:25:00,12.68,12.71,12.67,12.71,143700.0,10.2262,10.2504,10.2181,10.2504,143700.0
2011-11-16 13:30:00,12.71,12.71,12.69,12.69,53300.0,10.2504,10.2504,10.2342,10.2342,53300.0
2011-11-16 13:35:00,12.69,12.71,12.68,12.71,58600.0,10.2342,10.2504,10.2262,10.2504,58600.0
2011-11-16 13:40:00,12.71,12.74,12.7,12.71,117800.0,10.2504,10.2745,10.2423,10.2504,117800.0
2011-11-16 13:45:00,12.72,12.74,12.71,12.72,253100.0,10.2584,10.2745,10.2504,10.2584,253100.0
2011-11-16 13:50:00,12.72,12.73,12.69,12.72,108400.0,10.2584,10.2665,10.2342,10.2584,108400.0
2011-11-16 13:55:00,12.71,12.73,12.71,12.71,83200.0,10.2504,10.2665,10.2504,10.2504,83200.0
2011-11-16 14:00:00,12.72,12.75,12.71,12.74,151300.0,10.2584,10.2826,10.2504,10.2745,151300.0
2011-11-16 14:05:00,12.74,12.74,12.7,12.7,309600.0,10.2745,10.2745,10.2423,10.2423,309600.0
2011-11-16 14:10:00,12.69,12.7,12.66,12.66,125100.0,10.2342,10.2423,10.21,10.21,125100.0
2011-11-16 14:15:00,12.66,12.67,12.63,12.66,120600.0,10.21,10.2181,10.1858,10.21,120600.0
2011-11-16 14:20:00,12.66,12.71,12.66,12.69,155600.0,10.21,10.2504,10.21,10.2342,155600.0
2011-11-16 14:25:00,12.7,12.7,12.68,12.69,39700.0,10.2423,10.2423,10.2262,10.2342,39700.0
2011-11-16 14:30:00,12.68,12.7,12.67,12.68,109200.0,10.2262,10.2423,10.2181,10.2262,109200.0
2011-11-16 14:35:00,12.68,12.73,12.68,12.71,115000.0,10.2262,10.2665,10.2262,10.2504,115000.0
2011-11-16 14:40:00,12.71,12.71,12.68,12.69,134200.0,10.2504,10.2504,10.2262,10.2342,134200.0
2011-11-16 14:45:00,12.69,12.7,12.65,12.68,140900.0,10.2342,10.2423,10.202,10.2262,140900.0
2011-11-16 14:50:00,12.68,12.68,12.64,12.65,122700.0,10.2262,10.2262,10.1939,10.202,122700.0
2011-11-16 14:55:00,12.64,12.66,12.63,12.65,81000.0,10.1939,10.21,10.1858,10.202,81000.0
2011-11-16 15:00:00,12.66,12.66,12.63,12.65,153800.0,10.21,10.21,10.1858,10.202,153800.0
2011-11-16 15:05:00,12.65,12.68,12.65,12.68,88300.0,10.202,10.2262,10.202,10.2262,88300.0
2011-11-16 15:10:00,12.69,12.7,12.63,12.66,277900.0,10.2342,10.2423,10.1858,10.21,277900.0
2011-11-16 15:15:00,12.66,12.66,12.6,12.62,209200.0,10.21,10.21,10.1616,10.1778,209200.0
2011-11-16 15:20:00,12.61,12.62,12.55,12.58,184000.0,10.1697,10.1778,10.1213,10.1455,184000.0
2011-11-16 15:25:00,12.58,12.6,12.56,12.58,331800.0,10.1455,10.1616,10.1294,10.1455,331800.0
2011-11-16 15:30:00,12.58,12.58,12.47,12.47,326400.0,10.1455,10.1455,10.0568,10.0568,326400.0
2011-11-16 15:35:00,12.46,12.53,12.43,12.53,390000.0,10.0487,10.1052,10.0245,10.1052,390000.0
2011-11-16 15:40:00,12.53,12.57,12.51,12.54,581500.0,10.1052,10.1374,10.0891,10.1133,581500.0
2011-11-16 15:45:00,12.55,12.55,12.5,12.51,658200.0,10.1213,10.1213,10.081,10.0891,658200.0
2011-11-16 15:50:00,12.5,12.52,12.45,12.48,748800.0,10.081,10.0971,10.0407,10.0649,748800.0
2011-11-16 15:55:00,12.48,12.5,12.44,12.47,937900.0,10.0649,10.081,10.0326,10.0568,937900.0
2011-11-17 09:30:00,12.03,12.17,12.0,12.04,712700.0,9.7019,9.8149,9.6778,9.71,712700.0
2011-11-17 09:35:00,12.04,12.14,12.02,12.02,431900.0,9.71,9.7907,9.6939,9.6939,431900.0
2011-11-17 09:40:00,12.02,12.04,11.96,11.99,566700.0,9.6939,9.71,9.6455,9.6697,566700.0
2011-11-17 09:45:00,11.99,12.0,11.91,11.92,525400.0,9.6697,9.6778,9.6052,9.6132,525400.0
2011-11-17 09:50:00,11.91,11.93,11.87,11.87,610400.0,9.6052,9.6213,9.5729,9.5729,610400.0
2011-11-17 09:55:00,11.87,11.97,11.87,11.91,516500.0,9.5729,9.6536,9.5729,9.6052,516500.0
2011-11-17 10:00:00,11.91,11.91,11.83,11.83,677300.0,9.6052,9.6052,9.5407,9.5407,677300.0
2011-11-17 10:05:00,11.83,11.87,11.8,11.86,343300.0,9.5407,9.5729,9.5165,9.5648,343300.0
2011-11-17 10:10:00,11.85,11.86,11.83,11.84,260800.0,9.5568,9.5648,9.5407,9.5487,260800.0
2011-11-17 10:15:00,11.84,11.86,11.81,11.83,305100.0,9.5487,9.5648,9.5245,9.5407,305100.0
2011-11-17 10:20:00,11.83,11.85,11.74,11.77,676400.0,9.5407,9.5568,9.4681,9.4923,676400.0
2011-11-17 10:25:00,11.77,11.8,11.74,11.79,364500.0,9.4923,9.5165,9.4681,9.5084,364500.0
2011-11-17 10:30:00,11.79,11.8,11.71,11.75,538600.0,9.5084,9.5165,9.4439,9.4761,538600.0
2011-11-17 10:35:00,11.75,11.79,11.74,11.76,273300.0,9.4761,9.5084,9.4681,9.4842,273300.0
2011-11-17 10:40:00,11.76,11.77,11.71,11.71,329500.0,9.4842,9.4923,9.4439,9.4439,329500.0
2011-11-17 10:45:00,11.7,11.72,11.68,11.69,340000.0,9.4358,9.4519,9.4197,9.4277,340000.0
2011-11-17 10:50:00,11.68,11.71,11.65,11.69,268000.0,9.4197,9.4439,9.3955,9.4277,268000.0
2011-11-17 10:55:00,11.69,11.7,11.66,11.66,343300.0,9.4277,9.4358,9.4036,9.4036,343300.0
2011-11-17 11:00:00,11.66,11.69,11.61,11.63,858100.0,9.4036,9.4277,9.3632,9.3794,858100.0
2011-11-17 11:05:00,11.63,11.64,11.57,11.6,484200.0,9.3794,9.3874,9.331,9.3552,484200.0
2011-11-17 11:10:00,11.6,11.68,11.57,11.68,486300.0,9.3552,9.4197,9.331,9.4197,486300.0
2011-11-17 11:15:00,11.67,11.68,11.64,11.66,304500.0,9.4116,9.4197,9.3874,9.4036,304500.0
2011-11-17 11:20:00,11.66,11.68,11.62,11.64,366600.0,9.4036,9.4197,9.3713,9.3874,366600.0
2011-11-17 11:25:00,11.64,11.76,11.63,11.72,509900.0,9.3874,9.4842,9.3794,9.4519,509900.0
2011-11-17 11:30:00,11.72,11.74,11.7,11.71,240100.0,9.4519,9.4681,9.4358,9.4439,240100.0
2011-11-17 11:35:00,11.71,11.72,11.66,11.68,168300.0,9.4439,9.4519,9.4036,9.4197,168300.0
2011-11-17 11:40:00,11.68,11.74,11.68,11.72,125200.0,9.4197,9.4681,9.4197,9.4519,125200.0
2011-11-17 11:45:00,11.72,11.73,11.68,11.68,343100.0,9.4519,9.46,9.4197,9.4197,343100.0
2011-11-17 11:50:00,11.68,11.7,11.66,11.66,105000.0,9.4197,9.4358,9.4036,9.4036,105000.0
2011-11-17 11:55:00,11.65,11.65,11.62,11.64,208200.0,9.3955,9.3955,9.3713,9.3874,208200.0
2011-11-17 12:00:00,11.64,11.65,11.59,11.6,230800.0,9.3874,9.3955,9.3471,9.3552,230800.0
2011-11-17 12:05:00,11.59,11.6,11.55,11.59,242200.0,9.3471,9.3552,9.3148,9.3471,242200.0
2011-11-17 12:10:00,11.59,11.6,11.53,11.54,371900.0,9.3471,9.3552,9.2987,9.3068,371900.0
2011-11-17 12:15:00,11.54,11.57,11.53,11.57,168900.0,9.3068,9.331,9.2987,9.331,168900.0
2011-11-17 12:20:00,11.56,11.57,11.55,11.55,158600.0,9.3229,9.331,9.3148,9.3148,158600.0
2011-11-17 12:25:00,11.55,11.55,11.5,11.51,560400.0,9.3148,9.3148,9.2745,9.2826,560400.0
2011-11-17 12:30:00,11.51,11.51,11.4,11.4,696300.0,9.2826,9.2826,9.1939,9.1939,696300.0
2011-11-17 12:35:00,11.4,11.45,11.34,11.39,395200.0,9.1939,9.2342,9.1455,9.1858,395200.0
2011-11-17 12:40:00,11.39,11.46,11.32,11.46,497700.0,9.1858,9.2423,9.1293,9.2423,497700.0
2011-11-17 12:45:00,11.46,11.48,11.44,11.47,193600.0,9.2423,9.2584,9.2261,9.2503,193600.0
2011-11-17 12:50:00,11.47,11.5,11.45,11.47,180900.0,9.2503,9.2745,9.2342,9.2503,180900.0
2011-11-17 12:55:00,11.47,11.47,11.41,11.47,173400.0,9.2503,9.2503,9.2019,9.2503,173400.0
2011-11-17 13:00:00,11.47,11.48,11.4,11.4,155500.0,9.2503,9.2584,9.1939,9.1939,155500.0
2011-11-17 13:05:00,11.39,11.42,11.36,11.37,285200.0,9.1858,9.21,9.1616,9.1697,285200.0
2011-11-17 13:10:00,11.38,11.46,11.36,11.45,305400.0,9.1777,9.2423,9.1616,9.2342,305400.0
2011-11-17 13:15:00,11.45,11.52,11.44,11.5,327600.0,9.2342,9.2906,9.2261,9.2745,327600.0
2011-11-17 13:20:00,11.51,11.51,11.49,11.5,95500.0,9.2826,9.2826,9.2665,9.2745,95500.0
2011-11-17 13:25:00,11.5,11.51,11.46,11.47,116600.0,9.2745,9.2826,9.2423,9.2503,116600.0
2011-11-17 13:30:00,11.48,11.49,11.44,11.44,108200.0,9.2584,9.2665,9.2261,9.2261,108200.0
2011-11-17 13:35:00,11.44,11.48,11.43,11.46,272900.0,9.2261,9.2584,9.2181,9.2423,272900.0
2011-11-17 13:40:00,11.45,11.46,11.39,11.43,374800.0,9.2342,9.2423,9.1858,9.2181,374800.0
2011-11-17 13:45:00,11.43,11.46,11.42,11.45,164900.0,9.2181,9.2423,9.21,9.2342,164900.0
2011-11-17 13:50:00,11.45,11.46,11.41,11.46,330200.0,9.2342,9.2423,9.2019,9.2423,330200.0
2011-11-17 13:55:00,11.46,11.54,11.46,11.54,278800.0,9.2423,9.3068,9.2423,9.3068,278800.0
2011-11-17 14:00:00,11.53,11.54,11.44,11.45,171800.0,9.2987,9.3068,9.2261,9.2342,171800.0
2011-11-17 14:05:00,11.45,11.49,11.44,11.49,252900.0,9.2342,9.2665,9.2261,9.2665,252900.0
2011-11-17 14:10:00,11.49,11.51,11.47,11.48,154900.0,9.2665,9.2826,9.2503,9.2584,154900.0
2011-11-17 14:15:00,11.48,11.49,11.44,11.46,100000.0,9.2584,9.2665,9.2261,9.2423,100000.0
2011-11-17 14:20:00,11.47,11.49,11.46,11.46,122400.0,9.2503,9.2665,9.2423,9.2423,122400.0
2011-11-17 14:25:00,11.46,11.49,11.44,11.48,210800.0,9.2423,9.2665,9.2261,9.2584,210800.0
2011-11-17 14:30:00,11.48,11.53,11.48,11.48,182900.0,9.2584,9.2987,9.2584,9.2584,182900.0
2011-11-17 14:35:00,11.48,11.51,11.48,11.49,283600.0,9.2584,9.2826,9.2584,9.2665,283600.0
2011-11-17 14:40:00,11.49,11.51,11.48,11.5,221200.0,9.2665,9.2826,9.2584,9.2745,221200.0
2011-11-17 14:45:00,11.5,11.59,11.5,11.56,306800.0,9.2745,9.3471,9.2745,9.3229,306800.0
2011-11-17 14:50:00,11.55,11.55,11.52,11.52,133800.0,9.3148,9.3148,9.2906,9.2906,133800.0
2011-11-17 14:55:00,11.52,11.53,11.46,11.48,426100.0,9.2906,9.2987,9.2423,9.2584,426100.0
2011-11-17 15:00:00,11.48,11.52,11.48,11.49,170700.0,9.2584,9.2906,9.2584,9.2665,170700.0
2011-11-17 15:05:00,11.48,11.49,11.46,11.46,124500.0,9.2584,9.2665,9.2423,9.2423,124500.0
2011-11-17 15:10:00,11.46,11.47,11.43,11.45,304700.0,9.2423,9.2503,9.2181,9.2342,304700.0
2011-11-17 15:15:00,11.44,11.46,11.44,11.44,148600.0,9.2261,9.2423,9.2261,9.2261,148600.0
2011-11-17 15:20:00,11.44,11.52,11.41,11.51,526800.0,9.2261,9.2906,9.2019,9.2826,526800.0
2011-11-17 15:25:00,11.51,11.53,11.5,11.51,282500.0,9.2826,9.2987,9.2745,9.2826,282500.0
2011-11-17 15:30:00,11.5,11.52,11.48,11.48,243500.0,9.2745,9.2906,9.2584,9.2584,243500.0
2011-11-17 15:35:00,11.48,11.49,11.45,11.46,316700.0,9.2584,9.2665,9.2342,9.2423,316700.0
2011-11-17 15:40:00,11.45,11.5,11.44,11.48,398700.0,9.2342,9.2745,9.2261,9.2584,398700.0
2011-11-17 15:45:00,11.48,11.56,11.48,11.54,513700.0,9.2584,9.3229,9.2584,9.3068,513700.0
2011-11-17 15:50:00,11.54,11.54,11.5,11.54,747600.0,9.3068,9.3068,9.2745,9.3068,747600.0
2011-11-17 15:55:00,11.54,11.54,11.5,11.53,1793000.0,9.3068,9.3068,9.2745,9.2987,1793000.0
2011-11-18 09:30:00,11.47,11.52,11.46,11.49,1301100.0,9.2503,9.2906,9.2423,9.2665,1301100.0
2011-11-18 09:35:00,11.48,11.5,11.41,11.42,270600.0,9.2584,9.2745,9.2019,9.21,270600.0
2011-11-18 09:40:00,11.42,11.45,11.39,11.41,380600.0,9.21,9.2342,9.1858,9.2019,380600.0
2011-11-18 09:45:00,11.41,11.41,11.29,11.35,563900.0,9.2019,9.2019,9.1052,9.1535,563900.0
2011-11-18 09:50:00,11.34,11.36,11.32,11.34,278100.0,9.1455,9.1616,9.1293,9.1455,278100.0
2011-11-18 09:55:00,11.34,11.37,11.3,11.35,214200.0,9.1455,9.1697,9.1132,9.1535,214200.0
2011-11-18 10:00:00,11.34,11.35,11.32,11.34,185700.0,9.1455,9.1535,9.1293,9.1455,185700.0
2011-11-18 10:05:00,11.35,11.39,11.34,11.36,190400.0,9.1535,9.1858,9.1455,9.1616,190400.0
2011-11-18 10:10:00,11.35,11.4,11.34,11.38,245200.0,9.1535,9.1939,9.1455,9.1777,245200.0
2011-11-18 10:15:00,11.38,11.39,11.32,11.34,297700.0,9.1777,9.1858,9.1293,9.1455,297700.0
2011-11-18 10:20:00,11.34,11.35,11.31,11.31,146000.0,9.1455,9.1535,9.1213,9.1213,146000.0
2011-11-18 10:25:00,11.31,11.31,11.25,11.28,205000.0,9.1213,9.1213,9.0729,9.0971,205000.0
2011-11-18 10:30:00,11.29,11.33,11.28,11.32,186400.0,9.1052,9.1374,9.0971,9.1293,186400.0
2011-11-18 10:35:00,11.32,11.33,11.31,11.33,99600.0,9.1293,9.1374,9.1213,9.1374,99600.0
2011-11-18 10:40:00,11.33,11.34,11.3,11.31,107100.0,9.1374,9.1455,9.1132,9.1213,107100.0
2011-11-18 10:45:00,11.31,11.39,11.31,11.38,220500.0,9.1213,9.1858,9.1213,9.1777,220500.0
2011-11-18 10:50:00,11.38,11.4,11.36,11.36,172200.0,9.1777,9.1939,9.1616,9.1616,172200.0
2011-11-18 10:55:00,11.36,11.38,11.32,11.32,324600.0,9.1616,9.1777,9.1293,9.1293,324600.0
2011-11-18 11:00:00,11.32,11.34,11.29,11.32,345700.0,9.1293,9.1455,9.1052,9.1293,345700.0
2011-11-18 11:05:00,11.32,11.33,11.28,11.28,155000.0,9.1293,9.1374,9.0971,9.0971,155000.0
2011-11-18 11:10:00,11.28,11.3,11.27,11.29,113400.0,9.0971,9.1132,9.089,9.1052,113400.0
2011-11-18 11:15:00,11.29,11.3,11.25,11.26,142900.0,9.1052,9.1132,9.0729,9.081,142900.0
2011-11-18 11:20:00,11.26,11.27,11.25,11.26,73800.0,9.081,9.089,9.0729,9.081,73800.0
2011-11-18 11:25:00,11.26,11.27,11.23,11.23,154100.0,9.081,9.089,9.0568,9.0568,154100.0
2011-11-18 11:30:00,11.24,11.25,11.21,11.21,95000.0,9.0648,9.0729,9.0406,9.0406,95000.0
2011-11-18 11:35:00,11.21,11.21,11.18,11.2,171000.0,9.0406,9.0406,9.0164,9.0326,171000.0
2011-11-18 11:40:00,11.2,11.26,11.2,11.26,163000.0,9.0326,9.081,9.0326,9.081,163000.0
2011-11-18 11:45:00,11.25,11.26,11.21,11.22,67900.0,9.0729,9.081,9.0406,9.0487,67900.0
2011-11-18 11:50:00,11.23,11.24,11.21,11.22,59700.0,9.0568,9.0648,9.0406,9.0487,59700.0
2011-11-18 11:55:00,11.23,11.24,11.22,11.22,44600.0,9.0568,9.0648,9.0487,9.0487,44600.0
2011-11-18 12:00:00,11.23,11.23,11.15,11.17,321200.0,9.0568,9.0568,8.9922,9.0084,321200.0
2011-11-18 12:05:00,11.17,11.19,11.13,11.19,154900.0,9.0084,9.0245,8.9761,9.0245,154900.0
2011-11-18 12:10:00,11.19,11.2,11.18,11.19,49800.0,9.0245,9.0326,9.0164,9.0245,49800.0
2011-11-18 12:15:00,11.19,11.21,11.18,11.19,237200.0,9.0245,9.0406,9.0164,9.0245,237200.0
2011-11-18 12:20:00,11.2,11.2,11.18,11.18,52500.0,9.0326,9.0326,9.0164,9.0164,52500.0
2011-11-18 12:25:00,11.18,11.25,11.17,11.22,286800.0,9.0164,9.0729,9.0084,9.0487,286800.0
2011-11-18 12:30:00,11.22,11.25,11.22,11.24,68200.0,9.0487,9.0729,9.0487,9.0648,68200.0
2011-11-18 12:35:00,11.24,11.27,11.24,11.24,116800.0,9.0648,9.089,9.0648,9.0648,116800.0
2011-11-18 12:40:00,11.24,11.28,11.24,11.27,146900.0,9.0648,9.0971,9.0648,9.089,146900.0
2011-11-18 12:45:00,11.26,11.28,11.26,11.27,51400.0,9.081,9.0971,9.081,9.089,51400.0
2011-11-18 12:50:00,11.27,11.28,11.25,11.25,92400.0,9.089,9.0971,9.0729,9.0729,92400.0
2011-11-18 12:55:00,11.25,11.26,11.25,11.25,32700.0,9.0729,9.081,9.0729,9.0729,32700.0
2011-11-18 13:00:00,11.25,11.26,11.23,11.24,136300.0,9.0729,9.081,9.0568,9.0648,136300.0
2011-11-18 13:05:00,11.24,11.25,11.23,11.24,94100.0,9.0648,9.0729,9.0568,9.0648,94100.0
2011-11-18 13:10:00,11.25,11.25,11.23,11.25,41000.0,9.0729,9.0729,9.0568,9.0729,41000.0
2011-11-18 13:15:00,11.25,11.28,11.24,11.27,102200.0,9.0729,9.0971,9.0648,9.089,102200.0
2011-11-18 13:20:00,11.28,11.28,11.27,11.27,27300.0,9.0971,9.0971,9.089,9.089,27300.0
2011-11-18 13:25:00,11.27,11.28,11.27,11.27,28700.0,9.089,9.0971,9.089,9.089,28700.0
2011-11-18 13:30:00,11.28,11.31,11.27,11.31,148800.0,9.0971,9.1213,9.089,9.1213,148800.0
2011-11-18 13:35:00,11.3,11.32,11.3,11.32,109600.0,9.1132,9.1293,9.1132,9.1293,109600.0
2011-11-18 13:40:00,11.32,11.33,11.3,11.3,116800.0,9.1293,9.1374,9.1132,9.1132,116800.0
2011-11-18 13:45:00,11.3,11.31,11.3,11.3,15800.0,9.1132,9.1213,9.1132,9.1132,15800.0
2011-11-18 13:50:00,11.3,11.31,11.29,11.3,160200.0,9.1132,9.1213,9.1052,9.1132,160200.0
2011-11-18 13:55:00,11.31,11.31,11.27,11.27,63700.0,9.1213,9.1213,9.089,9.089,63700.0
2011-11-18 14:00:00,11.28,11.28,11.25,11.26,62500.0,9.0971,9.0971,9.0729,9.081,62500.0
2011-11-18 14:05:00,11.26,11.26,11.25,11.25,36000.0,9.081,9.081,9.0729,9.0729,36000.0
2011-11-18 14:10:00,11.26,11.3,11.25,11.29,184000.0,9.081,9.1132,9.0729,9.1052,184000.0
2011-11-18 14:15:00,11.3,11.3,11.26,11.27,141100.0,9.1132,9.1132,9.081,9.089,141100.0
2011-11-18 14:20:00,11.27,11.29,11.26,11.28,177500.0,9.089,9.1052,9.081,9.0971,177500.0
2011-11-18 14:25:00,11.28,11.29,11.27,11.28,168400.0,9.0971,9.1052,9.089,9.0971,168400.0
2011-11-18 14:30:00,11.29,11.3,11.28,11.29,64500.0,9.1052,9.1132,9.0971,9.1052,64500.0
2011-11-18 14:35:00,11.29,11.3,11.26,11.26,131900.0,9.1052,9.1132,9.081,9.081,131900.0
2011-11-18 14:40:00,11.27,11.27,11.26,11.27,44000.0,9.089,9.089,9.081,9.089,44000.0
2011-11-18 14:45:00,11.27,11.28,11.26,11.26,119700.0,9.089,9.0971,9.081,9.081,119700.0
2011-11-18 14:50:00,11.26,11.28,11.24,11.28,218000.0,9.081,9.0971,9.0648,9.0971,218000.0
2011-11-18 14:55:00,11.27,11.29,11.26,11.27,244000.0,9.089,9.1052,9.081,9.089,244000.0
2011-11-18 15:00:00,11.26,11.28,11.25,11.26,117100.0,9.081,9.0971,9.0729,9.081,117100.0
2011-11-18 15:05:00,11.26,11.29,11.25,11.29,145700.0,9.081,9.1052,9.0729,9.1052,145700.0
2011-11-18 15:10:00,11.29,11.3,11.28,11.29,48900.0,9.1052,9.1132,9.0971,9.1052,48900.0
2011-11-18 15:15:00,11.3,11.3,11.26,11.28,225400.0,9.1132,9.1132,9.081,9.0971,225400.0
2011-11-18 15:20:00,11.28,11.29,11.27,11.27,201800.0,9.0971,9.1052,9.089,9.089,201800.0
2011-11-18 15:25:00,11.27,11.28,11.25,11.25,158900.0,9.089,9.0971,9.0729,9.0729,158900.0
2011-11-18 15:30:00,11.25,11.28,11.25,11.25,492000.0,9.0729,9.0971,9.0729,9.0729,492000.0
2011-11-18 15:35:00,11.25,11.26,11.24,11.25,414100.0,9.0729,9.081,9.0648,9.0729,414100.0
2011-11-18 15:40:00,11.24,11.25,11.2,11.23,384200.0,9.0648,9.0729,9.0326,9.0568,384200.0
2011-11-18 15:45:00,11.24,11.26,11.23,11.25,331500.0,9.0648,9.081,9.0568,9.0729,331500.0
2011-11-18 15:50:00,11.25,11.25,11.23,11.23,602500.0,9.0729,9.0729,9.0568,9.0568,602500.0
2011-11-18 15:55:00,11.23,11.24,11.22,11.23,832200.0,9.0568,9.0648,9.0487,9.0568,832200.0
2011-11-21 09:30:00,11.03,11.1,11.01,11.02,508900.0,8.9608,9.0177,8.9446,8.9527,508900.0
2011-11-21 09:35:00,11.01,11.02,10.94,10.95,379800.0,8.9446,8.9527,8.8877,8.8958,379800.0
2011-11-21 09:40:00,10.95,10.97,10.92,10.95,430200.0,8.8958,8.9121,8.8715,8.8958,430200.0
2011-11-21 09:45:00,10.95,10.96,10.91,10.93,241800.0,8.8958,8.9039,8.8633,8.8796,241800.0
2011-11-21 09:50:00,10.93,10.94,10.85,10.86,364400.0,8.8796,8.8877,8.8146,8.8227,364400.0
2011-11-21 09:55:00,10.86,10.89,10.85,10.86,269700.0,8.8227,8.8471,8.8146,8.8227,269700.0
2011-11-21 10:00:00,10.86,10.87,10.84,10.85,320500.0,8.8227,8.8308,8.8065,8.8146,320500.0
2011-11-21 10:05:00,10.85,10.86,10.8,10.85,295700.0,8.8146,8.8227,8.774,8.8146,295700.0
2011-11-21 10:10:00,10.85,10.9,10.84,10.9,514900.0,8.8146,8.8552,8.8065,8.8552,514900.0
2011-11-21 10:15:00,10.9,10.9,10.84,10.85,172700.0,8.8552,8.8552,8.8065,8.8146,172700.0
2011-11-21 10:20:00,10.85,10.88,10.84,10.88,122200.0,8.8146,8.839,8.8065,8.839,122200.0
2011-11-21 10:25:00,10.88,10.89,10.87,10.88,188000.0,8.839,8.8471,8.8308,8.839,188000.0
2011-11-21 10:30:00,10.89,10.91,10.86,10.89,236700.0,8.8471,8.8633,8.8227,8.8471,236700.0
2011-11-21 10:35:00,10.89,10.92,10.88,10.91,115100.0,8.8471,8.8715,8.839,8.8633,115100.0
2011-11-21 10:40:00,10.91,10.93,10.85,10.86,234500.0,8.8633,8.8796,8.8146,8.8227,234500.0
2011-11-21 10:45:00,10.86,10.89,10.85,10.86,356900.0,8.8227,8.8471,8.8146,8.8227,356900.0
2011-11-21 10:50:00,10.86,10.88,10.83,10.84,192000.0,8.8227,8.839,8.7983,8.8065,192000.0
2011-11-21 10:55:00,10.84,10.86,10.82,10.82,266200.0,8.8065,8.8227,8.7902,8.7902,266200.0
2011-11-21 11:00:00,10.82,10.84,10.8,10.84,147800.0,8.7902,8.8065,8.774,8.8065,147800.0
2011-11-21 11:05:00,10.84,10.86,10.82,10.84,134700.0,8.8065,8.8227,8.7902,8.8065,134700.0
2011-11-21 11:10:00,10.84,10.89,10.84,10.89,196400.0,8.8065,8.8471,8.8065,8.8471,196400.0
2011-11-21 11:15:00,10.9,10.9,10.86,10.88,128100.0,8.8552,8.8552,8.8227,8.839,128100.0
2011-11-21 11:20:00,10.89,10.92,10.87,10.88,156900.0,8.8471,8.8715,8.8308,8.839,156900.0
2011-11-21 11:25:00,10.87,10.88,10.86,10.88,77500.0,8.8308,8.839,8.8227,8.839,77500.0
2011-11-21 11:30:00,10.88,10.88,10.85,10.88,151500.0,8.839,8.839,8.8146,8.839,151500.0
2011-11-21 11:35:00,10.88,10.88,10.84,10.85,185600.0,8.839,8.839,8.8065,8.8146,185600.0
2011-11-21 11:40:00,10.84,10.84,10.8,10.81,204900.0,8.8065,8.8065,8.774,8.7821,204900.0
2011-11-21 11:45:00,10.81,10.83,10.8,10.83,201400.0,8.7821,8.7983,8.774,8.7983,201400.0
2011-11-21 11:50:00,10.83,10.84,10.81,10.83,217100.0,8.7983,8.8065,8.7821,8.7983,217100.0
2011-11-21 11:55:00,10.83,10.84,10.82,10.83,179400.0,8.7983,8.8065,8.7902,8.7983,179400.0
2011-11-21 12:00:00,10.84,10.85,10.83,10.84,234500.0,8.8065,8.8146,8.7983,8.8065,234500.0
2011-11-21 12:05:00,10.84,10.85,10.82,10.83,102500.0,8.8065,8.8146,8.7902,8.7983,102500.0
2011-11-21 12:10:00,10.83,10.87,10.83,10.87,53400.0,8.7983,8.8308,8.7983,8.8308,53400.0
2011-11-21 12:15:00,10.87,10.87,10.84,10.85,57300.0,8.8308,8.8308,8.8065,8.8146,57300.0
2011-11-21 12:20:00,10.85,10.88,10.84,10.87,74000.0,8.8146,8.839,8.8065,8.8308,74000.0
2011-11-21 12:25:00,10.87,10.88,10.84,10.84,51100.0,8.8308,8.839,8.8065,8.8065,51100.0
2011-11-21 12:30:00,10.84,10.85,10.84,10.85,82800.0,8.8065,8.8146,8.8065,8.8146,82800.0
2011-11-21 12:35:00,10.85,10.86,10.84,10.86,135600.0,8.8146,8.8227,8.8065,8.8227,135600.0
2011-11-21 12:40:00,10.86,10.87,10.85,10.86,75400.0,8.8227,8.8308,8.8146,8.8227,75400.0
2011-11-21 12:45:00,10.85,10.88,10.85,10.88,68000.0,8.8146,8.839,8.8146,8.839,68000.0
2011-11-21 12:50:00,10.88,10.88,10.87,10.88,24000.0,8.839,8.839,8.8308,8.839,24000.0
2011-11-21 12:55:00,10.88,10.88,10.85,10.86,69400.0,8.839,8.839,8.8146,8.8227,69400.0
2011-11-21 13:00:00,10.85,10.88,10.85,10.88,63700.0,8.8146,8.839,8.8146,8.839,63700.0
2011-11-21 13:05:00,10.88,10.91,10.88,10.91,65200.0,8.839,8.8633,8.839,8.8633,65200.0
2011-11-21 13:10:00,10.91,10.92,10.89,10.89,102600.0,8.8633,8.8715,8.8471,8.8471,102600.0
2011-11-21 13:15:00,10.89,10.9,10.88,10.89,71000.0,8.8471,8.8552,8.839,8.8471,71000.0
2011-11-21 13:20:00,10.89,10.92,10.88,10.92,92000.0,8.8471,8.8715,8.839,8.8715,92000.0
2011-11-21 13:25:00,10.91,10.92,10.88,10.89,91500.0,8.8633,8.8715,8.839,8.8471,91500.0
2011-11-21 13:30:00,10.88,10.89,10.88,10.89,20600.0,8.839,8.8471,8.839,8.8471,20600.0
2011-11-21 13:35:00,10.88,10.89,10.87,10.87,128300.0,8.839,8.8471,8.8308,8.8308,128300.0
2011-11-21 13:40:00,10.87,10.88,10.86,10.86,44600.0,8.8308,8.839,8.8227,8.8227,44600.0
2011-11-21 13:45:00,10.86,10.86,10.84,10.85,104400.0,8.8227,8.8227,8.8065,8.8146,104400.0
2011-11-21 13:50:00,10.85,10.85,10.84,10.84,27600.0,8.8146,8.8146,8.8065,8.8065,27600.0
2011-11-21 13:55:00,10.84,10.85,10.8,10.82,94600.0,8.8065,8.8146,8.774,8.7902,94600.0
2011-11-21 14:00:00,10.81,10.86,10.81,10.85,147100.0,8.7821,8.8227,8.7821,8.8146,147100.0
2011-11-21 14:05:00,10.85,10.87,10.84,10.86,77500.0,8.8146,8.8308,8.8065,8.8227,77500.0
2011-11-21 14:10:00,10.87,10.92,10.87,10.92,290300.0,8.8308,8.8715,8.8308,8.8715,290300.0
2011-11-21 14:15:00,10.92,10.96,10.91,10.93,213200.0,8.8715,8.9039,8.8633,8.8796,213200.0
2011-11-21 14:20:00,10.93,10.94,10.91,10.91,156300.0,8.8796,8.8877,8.8633,8.8633,156300.0
2011-11-21 14:25:00,10.91,10.92,10.9,10.91,97800.0,8.8633,8.8715,8.8552,8.8633,97800.0
2011-11-21 14:30:00,10.91,10.93,10.9,10.92,500100.0,8.8633,8.8796,8.8552,8.8715,500100.0
2011-11-21 14:35:00,10.92,10.92,10.89,10.9,206400.0,8.8715,8.8715,8.8471,8.8552,206400.0
2011-11-21 14:40:00,10.89,10.92,10.89,10.92,148600.0,8.8471,8.8715,8.8471,8.8715,148600.0
2011-11-21 14:45:00,10.92,10.94,10.92,10.92,153900.0,8.8715,8.8877,8.8715,8.8715,153900.0
2011-11-21 14:50:00,10.92,10.93,10.88,10.88,78100.0,8.8715,8.8796,8.839,8.839,78100.0
2011-11-21 14:55:00,10.88,10.91,10.88,10.89,142900.0,8.839,8.8633,8.839,8.8471,142900.0
2011-11-21 15:00:00,10.88,10.9,10.86,10.89,330100.0,8.839,8.8552,8.8227,8.8471,330100.0
2011-11-21 15:05:00,10.88,10.91,10.87,10.89,309000.0,8.839,8.8633,8.8308,8.8471,309000.0
2011-11-21 15:10:00,10.89,10.91,10.88,10.9,131000.0,8.8471,8.8633,8.839,8.8552,131000.0
2011-11-21 15:15:00,10.9,10.92,10.87,10.92,236000.0,8.8552,8.8715,8.8308,8.8715,236000.0
2011-11-21 15:20:00,10.91,10.94,10.9,10.91,272000.0,8.8633,8.8877,8.8552,8.8633,272000.0
2011-11-21 15:25:00,10.91,10.97,10.91,10.96,264900.0,8.8633,8.9121,8.8633,8.9039,264900.0
2011-11-21 15:30:00,10.97,10.99,10.94,10.95,378800.0,8.9121,8.9283,8.8877,8.8958,378800.0
2011-11-21 15:35:00,10.95,10.97,10.95,10.96,234500.0,8.8958,8.9121,8.8958,8.9039,234500.0
2011-11-21 15:40:00,10.96,10.97,10.94,10.96,507200.0,8.9039,8.9121,8.8877,8.9039,507200.0
2011-11-21 15:45:00,10.95,10.97,10.95,10.96,291200.0,8.8958,8.9121,8.8958,8.9039,291200.0
2011-11-21 15:50:00,10.96,10.97,10.9,10.92,616900.0,8.9039,8.9121,8.8552,8.8715,616900.0
2011-11-21 15:55:00,10.91,10.94,10.89,10.89,1027600.0,8.8633,8.8877,8.8471,8.8471,1027600.0
2011-11-22 09:30:00,10.84,10.92,10.82,10.89,240200.0,8.8065,8.8715,8.7902,8.8471,240200.0
2011-11-22 09:35:00,10.89,10.94,10.86,10.92,222400.0,8.8471,8.8877,8.8227,8.8715,222400.0
2011-11-22 09:40:00,10.92,10.93,10.86,10.88,200800.0,8.8715,8.8796,8.8227,8.839,200800.0
2011-11-22 09:45:00,10.88,10.92,10.88,10.91,229300.0,8.839,8.8715,8.839,8.8633,229300.0
2011-11-22 09:50:00,10.91,10.91,10.84,10.87,197400.0,8.8633,8.8633,8.8065,8.8308,197400.0
2011-11-22 09:55:00,10.87,10.87,10.83,10.84,86800.0,8.8308,8.8308,8.7983,8.8065,86800.0
2011-11-22 10:00:00,10.84,10.86,10.77,10.78,349900.0,8.8065,8.8227,8.7496,8.7577,349900.0
2011-11-22 10:05:00,10.78,10.78,10.73,10.75,241400.0,8.7577,8.7577,8.7171,8.7333,241400.0
2011-11-22 10:10:00,10.75,10.78,10.71,10.71,459800.0,8.7333,8.7577,8.7008,8.7008,459800.0
2011-11-22 10:15:00,10.72,10.74,10.71,10.72,245800.0,8.709,8.7252,8.7008,8.709,245800.0
2011-11-22 10:20:00,10.72,10.75,10.71,10.73,378100.0,8.709,8.7333,8.7008,8.7171,378100.0
2011-11-22 10:25:00,10.74,10.77,10.73,10.76,119000.0,8.7252,8.7496,8.7171,8.7415,119000.0
2011-11-22 10:30:00,10.77,10.77,10.74,10.74,184500.0,8.7496,8.7496,8.7252,8.7252,184500.0
2011-11-22 10:35:00,10.74,10.76,10.71,10.75,367700.0,8.7252,8.7415,8.7008,8.7333,367700.0
2011-11-22 10:40:00,10.75,10.76,10.71,10.72,135600.0,8.7333,8.7415,8.7008,8.709,135600.0
2011-11-22 10:45:00,10.72,10.73,10.65,10.66,191000.0,8.709,8.7171,8.6521,8.6602,191000.0
2011-11-22 10:50:00,10.65,10.66,10.62,10.64,247700.0,8.6521,8.6602,8.6277,8.644,247700.0
2011-11-22 10:55:00,10.64,10.66,10.58,10.6,598200.0,8.644,8.6602,8.5952,8.6115,598200.0
2011-11-22 11:00:00,10.61,10.62,10.6,10.62,206100.0,8.6196,8.6277,8.6115,8.6277,206100.0
2011-11-22 11:05:00,10.61,10.65,10.59,10.63,201900.0,8.6196,8.6521,8.6034,8.6359,201900.0
2011-11-22 11:10:00,10.63,10.67,10.62,10.65,201200.0,8.6359,8.6684,8.6277,8.6521,201200.0
2011-11-22 11:15:00,10.65,10.66,10.61,10.62,295000.0,8.6521,8.6602,8.6196,8.6277,295000.0
2011-11-22 11:20:00,10.62,10.62,10.6,10.61,320900.0,8.6277,8.6277,8.6115,8.6196,320900.0
2011-11-22 11:25:00,10.61,10.63,10.6,10.62,188800.0,8.6196,8.6359,8.6115,8.6277,188800.0
2011-11-22 11:30:00,10.62,10.62,10.56,10.57,361000.0,8.6277,8.6277,8.579,8.5871,361000.0
2011-11-22 11:35:00,10.57,10.59,10.56,10.57,129400.0,8.5871,8.6034,8.579,8.5871,129400.0
2011-11-22 11:40:00,10.57,10.57,10.54,10.55,205400.0,8.5871,8.5871,8.5627,8.5709,205400.0
2011-11-22 11:45:00,10.55,10.56,10.54,10.54,245800.0,8.5709,8.579,8.5627,8.5627,245800.0
2011-11-22 11:50:00,10.55,10.6,10.54,10.6,265000.0,8.5709,8.6115,8.5627,8.6115,265000.0
2011-11-22 11:55:00,10.6,10.61,10.59,10.6,71400.0,8.6115,8.6196,8.6034,8.6115,71400.0
2011-11-22 12:00:00,10.61,10.63,10.57,10.58,532800.0,8.6196,8.6359,8.5871,8.5952,532800.0
2011-11-22 12:05:00,10.58,10.64,10.58,10.61,489900.0,8.5952,8.644,8.5952,8.6196,489900.0
2011-11-22 12:10:00,10.62,10.62,10.57,10.59,103100.0,8.6277,8.6277,8.5871,8.6034,103100.0
2011-11-22 12:15:00,10.59,10.61,10.56,10.57,336100.0,8.6034,8.6196,8.579,8.5871,336100.0
2011-11-22 12:20:00,10.57,10.58,10.55,10.57,112900.0,8.5871,8.5952,8.5709,8.5871,112900.0
2011-11-22 12:25:00,10.57,10.59,10.53,10.54,144900.0,8.5871,8.6034,8.5546,8.5627,144900.0
2011-11-22 12:30:00,10.54,10.59,10.53,10.59,170300.0,8.5627,8.6034,8.5546,8.6034,170300.0
2011-11-22 12:35:00,10.58,10.6,10.54,10.54,225800.0,8.5952,8.6115,8.5627,8.5627,225800.0
2011-11-22 12:40:00,10.54,10.56,10.54,10.55,55600.0,8.5627,8.579,8.5627,8.5709,55600.0
2011-11-22 12:45:00,10.55,10.56,10.53,10.54,91900.0,8.5709,8.579,8.5546,8.5627,91900.0
2011-11-22 12:50:00,10.54,10.55,10.53,10.54,205200.0,8.5627,8.5709,8.5546,8.5627,205200.0
2011-11-22 12:55:00,10.54,10.58,10.52,10.58,275500.0,8.5627,8.5952,8.5465,8.5952,275500.0
2011-11-22 13:00:00,10.58,10.59,10.58,10.59,62400.0,8.5952,8.6034,8.5952,8.6034,62400.0
2011-11-22 13:05:00,10.58,10.59,10.57,10.57,150200.0,8.5952,8.6034,8.5871,8.5871,150200.0
2011-11-22 13:10:00,10.58,10.61,10.57,10.6,243500.0,8.5952,8.6196,8.5871,8.6115,243500.0
2011-11-22 13:15:00,10.6,10.63,10.59,10.63,367000.0,8.6115,8.6359,8.6034,8.6359,367000.0
2011-11-22 13:20:00,10.63,10.65,10.62,10.63,91900.0,8.6359,8.6521,8.6277,8.6359,91900.0
2011-11-22 13:25:00,10.63,10.65,10.61,10.64,227300.0,8.6359,8.6521,8.6196,8.644,227300.0
2011-11-22 13:30:00,10.64,10.65,10.63,10.65,48400.0,8.644,8.6521,8.6359,8.6521,48400.0
2011-11-22 13:35:00,10.65,10.66,10.64,10.65,98200.0,8.6521,8.6602,8.644,8.6521,98200.0
2011-11-22 13:40:00,10.64,10.66,10.64,10.64,284200.0,8.644,8.6602,8.644,8.644,284200.0
2011-11-22 13:45:00,10.65,10.65,10.61,10.63,221400.0,8.6521,8.6521,8.6196,8.6359,221400.0
2011-11-22 13:50:00,10.63,10.63,10.61,10.61,104700.0,8.6359,8.6359,8.6196,8.6196,104700.0
2011-11-22 13:55:00,10.61,10.62,10.58,10.59,114500.0,8.6196,8.6277,8.5952,8.6034,114500.0
2011-11-22 14:00:00,10.59,10.61,10.58,10.58,356600.0,8.6034,8.6196,8.5952,8.5952,356600.0
2011-11-22 14:05:00,10.58,10.59,10.58,10.59,40800.0,8.5952,8.6034,8.5952,8.6034,40800.0
2011-11-22 14:10:00,10.59,10.62,10.58,10.6,231800.0,8.6034,8.6277,8.5952,8.6115,231800.0
2011-11-22 14:15:00,10.6,10.62,10.59,10.61,273000.0,8.6115,8.6277,8.6034,8.6196,273000.0
2011-11-22 14:20:00,10.61,10.61,10.57,10.58,102000.0,8.6196,8.6196,8.5871,8.5952,102000.0
2011-11-22 14:25:00,10.58,10.58,10.57,10.58,43100.0,8.5952,8.5952,8.5871,8.5952,43100.0
2011-11-22 14:30:00,10.58,10.59,10.56,10.57,266700.0,8.5952,8.6034,8.579,8.5871,266700.0
2011-11-22 14:35:00,10.58,10.6,10.57,10.6,203700.0,8.5952,8.6115,8.5871,8.6115,203700.0
2011-11-22 14:40:00,10.59,10.62,10.59,10.61,125000.0,8.6034,8.6277,8.6034,8.6196,125000.0
2011-11-22 14:45:00,10.61,10.62,10.6,10.61,153700.0,8.6196,8.6277,8.6115,8.6196,153700.0
2011-11-22 14:50:00,10.6,10.61,10.57,10.57,125300.0,8.6115,8.6196,8.5871,8.5871,125300.0
2011-11-22 14:55:00,10.57,10.58,10.55,10.58,147400.0,8.5871,8.5952,8.5709,8.5952,147400.0
2011-11-22 15:00:00,10.57,10.59,10.57,10.58,133500.0,8.5871,8.6034,8.5871,8.5952,133500.0
2011-11-22 15:05:00,10.58,10.59,10.56,10.57,412200.0,8.5952,8.6034,8.579,8.5871,412200.0
2011-11-22 15:10:00,10.58,10.58,10.56,10.57,130600.0,8.5952,8.5952,8.579,8.5871,130600.0
2011-11-22 15:15:00,10.57,10.6,10.56,10.57,268900.0,8.5871,8.6115,8.579,8.5871,268900.0
2011-11-22 15:20:00,10.57,10.59,10.56,10.59,140500.0,8.5871,8.6034,8.579,8.6034,140500.0
2011-11-22 15:25:00,10.59,10.6,10.57,10.59,441900.0,8.6034,8.6115,8.5871,8.6034,441900.0
2011-11-22 15:30:00,10.58,10.59,10.56,10.56,318600.0,8.5952,8.6034,8.579,8.579,318600.0
2011-11-22 15:35:00,10.57,10.58,10.53,10.54,338200.0,8.5871,8.5952,8.5546,8.5627,338200.0
2011-11-22 15:40:00,10.54,10.55,10.52,10.53,317500.0,8.5627,8.5709,8.5465,8.5546,317500.0
2011-11-22 15:45:00,10.53,10.57,10.52,10.56,252400.0,8.5546,8.5871,8.5465,8.579,252400.0
2011-11-22 15:50:00,10.57,10.57,10.55,10.55,450300.0,8.5871,8.5871,8.5709,8.5709,450300.0
2011-11-22 15:55:00,10.55,10.58,10.55,10.56,940000.0,8.5709,8.5952,8.5709,8.579,940000.0
2011-11-23 09:30:00,10.45,10.49,10.43,10.44,395400.0,8.4896,8.5221,8.4734,8.4815,395400.0
2011-11-23 09:35:00,10.45,10.46,10.42,10.42,336800.0,8.4896,8.4977,8.4653,8.4653,336800.0
2011-11-23 09:40:00,10.42,10.44,10.38,10.39,326500.0,8.4653,8.4815,8.4328,8.4409,326500.0
2011-11-23 09:45:00,10.39,10.41,10.38,10.41,127400.0,8.4409,8.4571,8.4328,8.4571,127400.0
2011-11-23 09:50:00,10.41,10.42,10.38,10.41,207800.0,8.4571,8.4653,8.4328,8.4571,207800.0
2011-11-23 09:55:00,10.41,10.42,10.37,10.38,245100.0,8.4571,8.4653,8.4246,8.4328,245100.0
2011-11-23 10:00:00,10.37,10.41,10.36,10.4,325400.0,8.4246,8.4571,8.4165,8.449,325400.0
2011-11-23 10:05:00,10.41,10.43,10.4,10.43,344000.0,8.4571,8.4734,8.449,8.4734,344000.0
2011-11-23 10:10:00,10.43,10.44,10.37,10.38,406300.0,8.4734,8.4815,8.4246,8.4328,406300.0
2011-11-23 10:15:00,10.38,10.39,10.33,10.35,159100.0,8.4328,8.4409,8.3921,8.4084,159100.0
2011-11-23 10:20:00,10.35,10.35,10.31,10.32,110300.0,8.4084,8.4084,8.3759,8.384,110300.0
2011-11-23 10:25:00,10.32,10.35,10.29,10.31,339900.0,8.384,8.4084,8.3596,8.3759,339900.0
2011-11-23 10:30:00,10.3,10.32,10.27,10.32,183400.0,8.3678,8.384,8.3434,8.384,183400.0
2011-11-23 10:35:00,10.31,10.37,10.3,10.37,203100.0,8.3759,8.4246,8.3678,8.4246,203100.0
2011-11-23 10:40:00,10.36,10.37,10.32,10.32,153000.0,8.4165,8.4246,8.384,8.384,153000.0
2011-11-23 10:45:00,10.32,10.34,10.3,10.3,299000.0,8.384,8.4003,8.3678,8.3678,299000.0
2011-11-23 10:50:00,10.3,10.33,10.3,10.33,71200.0,8.3678,8.3921,8.3678,8.3921,71200.0
2011-11-23 10:55:00,10.33,10.33,10.28,10.29,307900.0,8.3921,8.3921,8.3515,8.3596,307900.0
2011-11-23 11:00:00,10.29,10.3,10.25,10.27,227100.0,8.3596,8.3678,8.3271,8.3434,227100.0
2011-11-23 11:05:00,10.26,10.28,10.25,10.26,264900.0,8.3353,8.3515,8.3271,8.3353,264900.0
2011-11-23 11:10:00,10.26,10.28,10.26,10.27,247000.0,8.3353,8.3515,8.3353,8.3434,247000.0
2011-11-23 11:15:00,10.27,10.31,10.27,10.31,152700.0,8.3434,8.3759,8.3434,8.3759,152700.0
2011-11-23 11:20:00,10.3,10.33,10.3,10.32,233600.0,8.3678,8.3921,8.3678,8.384,233600.0
2011-11-23 11:25:00,10.32,10.32,10.26,10.26,273800.0,8.384,8.384,8.3353,8.3353,273800.0
2011-11-23 11:30:00,10.25,10.29,10.23,10.29,221500.0,8.3271,8.3596,8.3109,8.3596,221500.0
2011-11-23 11:35:00,10.28,10.34,10.27,10.32,259700.0,8.3515,8.4003,8.3434,8.384,259700.0
2011-11-23 11:40:00,10.32,10.33,10.29,10.3,74900.0,8.384,8.3921,8.3596,8.3678,74900.0
2011-11-23 11:45:00,10.3,10.32,10.28,10.32,55600.0,8.3678,8.384,8.3515,8.384,55600.0
2011-11-23 11:50:00,10.32,10.34,10.31,10.31,73500.0,8.384,8.4003,8.3759,8.3759,73500.0
2011-11-23 11:55:00,10.32,10.32,10.3,10.3,153300.0,8.384,8.384,8.3678,8.3678,153300.0
2011-11-23 12:00:00,10.31,10.33,10.3,10.32,261900.0,8.3759,8.3921,8.3678,8.384,261900.0
2011-11-23 12:05:00,10.32,10.33,10.3,10.3,110400.0,8.384,8.3921,8.3678,8.3678,110400.0
2011-11-23 12:10:00,10.31,10.31,10.3,10.3,49900.0,8.3759,8.3759,8.3678,8.3678,49900.0
2011-11-23 12:15:00,10.3,10.31,10.29,10.29,101100.0,8.3678,8.3759,8.3596,8.3596,101100.0
2011-11-23 12:20:00,10.3,10.32,10.28,10.28,149300.0,8.3678,8.384,8.3515,8.3515,149300.0
2011-11-23 12:25:00,10.28,10.31,10.27,10.28,206800.0,8.3515,8.3759,8.3434,8.3515,206800.0
2011-11-23 12:30:00,10.27,10.29,10.27,10.27,105500.0,8.3434,8.3596,8.3434,8.3434,105500.0
2011-11-23 12:35:00,10.27,10.31,10.27,10.3,124300.0,8.3434,8.3759,8.3434,8.3678,124300.0
2011-11-23 12:40:00,10.3,10.31,10.29,10.3,98400.0,8.3678,8.3759,8.3596,8.3678,98400.0
2011-11-23 12:45:00,10.3,10.31,10.29,10.3,150600.0,8.3678,8.3759,8.3596,8.3678,150600.0
2011-11-23 12:50:00,10.3,10.33,10.29,10.33,176100.0,8.3678,8.3921,8.3596,8.3921,176100.0
2011-11-23 12:55:00,10.33,10.33,10.31,10.31,67800.0,8.3921,8.3921,8.3759,8.3759,67800.0
2011-11-23 13:00:00,10.32,10.33,10.3,10.32,78800.0,8.384,8.3921,8.3678,8.384,78800.0
2011-11-23 13:05:00,10.32,10.33,10.31,10.33,36300.0,8.384,8.3921,8.3759,8.3921,36300.0
2011-11-23 13:10:00,10.32,10.33,10.29,10.3,83100.0,8.384,8.3921,8.3596,8.3678,83100.0
2011-11-23 13:15:00,10.29,10.31,10.29,10.3,59300.0,8.3596,8.3759,8.3596,8.3678,59300.0
2011-11-23 13:20:00,10.31,10.31,10.28,10.28,86100.0,8.3759,8.3759,8.3515,8.3515,86100.0
2011-11-23 13:25:00,10.28,10.31,10.27,10.31,133900.0,8.3515,8.3759,8.3434,8.3759,133900.0
2011-11-23 13:30:00,10.31,10.31,10.29,10.29,101500.0,8.3759,8.3759,8.3596,8.3596,101500.0
2011-11-23 13:35:00,10.29,10.29,10.28,10.28,20000.0,8.3596,8.3596,8.3515,8.3515,20000.0
2011-11-23 13:40:00,10.28,10.29,10.25,10.26,315700.0,8.3515,8.3596,8.3271,8.3353,315700.0
2011-11-23 13:45:00,10.26,10.28,10.26,10.27,39800.0,8.3353,8.3515,8.3353,8.3434,39800.0
2011-11-23 13:50:00,10.28,10.28,10.25,10.26,224900.0,8.3515,8.3515,8.3271,8.3353,224900.0
2011-11-23 13:55:00,10.26,10.27,10.22,10.23,245600.0,8.3353,8.3434,8.3028,8.3109,245600.0
2011-11-23 14:00:00,10.24,10.24,10.22,10.24,157000.0,8.319,8.319,8.3028,8.319,157000.0
2011-11-23 14:05:00,10.24,10.25,10.22,10.23,121800.0,8.319,8.3271,8.3028,8.3109,121800.0
2011-11-23 14:10:00,10.23,10.24,10.21,10.21,117000.0,8.3109,8.319,8.2946,8.2946,117000.0
2011-11-23 14:15:00,10.22,10.22,10.19,10.2,280300.0,8.3028,8.3028,8.2784,8.2865,280300.0
2011-11-23 14:20:00,10.21,10.21,10.18,10.18,376400.0,8.2946,8.2946,8.2703,8.2703,376400.0
2011-11-23 14:25:00,10.19,10.2,10.17,10.2,153000.0,8.2784,8.2865,8.2621,8.2865,153000.0
2011-11-23 14:30:00,10.2,10.2,10.19,10.2,80000.0,8.2865,8.2865,8.2784,8.2865,80000.0
2011-11-23 14:35:00,10.2,10.2,10.19,10.2,86400.0,8.2865,8.2865,8.2784,8.2865,86400.0
2011-11-23 14:40:00,10.2,10.2,10.19,10.2,161300.0,8.2865,8.2865,8.2784,8.2865,161300.0
2011-11-23 14:45:00,10.2,10.22,10.19,10.22,139100.0,8.2865,8.3028,8.2784,8.3028,139100.0
2011-11-23 14:50:00,10.22,10.23,10.21,10.22,298200.0,8.3028,8.3109,8.2946,8.3028,298200.0
2011-11-23 14:55:00,10.22,10.23,10.21,10.23,463300.0,8.3028,8.3109,8.2946,8.3109,463300.0
2011-11-23 15:00:00,10.22,10.25,10.21,10.24,695700.0,8.3028,8.3271,8.2946,8.319,695700.0
2011-11-23 15:05:00,10.24,10.26,10.22,10.25,334300.0,8.319,8.3353,8.3028,8.3271,334300.0
2011-11-23 15:10:00,10.25,10.29,10.24,10.27,384900.0,8.3271,8.3596,8.319,8.3434,384900.0
2011-11-23 15:15:00,10.27,10.29,10.27,10.29,288500.0,8.3434,8.3596,8.3434,8.3596,288500.0
2011-11-23 15:20:00,10.29,10.3,10.27,10.27,363900.0,8.3596,8.3678,8.3434,8.3434,363900.0
2011-11-23 15:25:00,10.27,10.29,10.25,10.29,181700.0,8.3434,8.3596,8.3271,8.3596,181700.0
2011-11-23 15:30:00,10.29,10.3,10.28,10.29,225600.0,8.3596,8.3678,8.3515,8.3596,225600.0
2011-11-23 15:35:00,10.29,10.31,10.29,10.3,151400.0,8.3596,8.3759,8.3596,8.3678,151400.0
2011-11-23 15:40:00,10.31,10.33,10.3,10.32,323000.0,8.3759,8.3921,8.3678,8.384,323000.0
2011-11-23 15:45:00,10.32,10.32,10.29,10.31,388200.0,8.384,8.384,8.3596,8.3759,388200.0
2011-11-23 15:50:00,10.31,10.31,10.28,10.29,503000.0,8.3759,8.3759,8.3515,8.3596,503000.0
2011-11-23 15:55:00,10.29,10.29,10.2,10.21,1197900.0,8.3596,8.3596,8.2865,8.2946,1197900.0
2011-11-25 09:30:00,10.22,10.23,10.18,10.2,234900.0,8.3028,8.3109,8.2703,8.2865,234900.0
2011-11-25 09:35:00,10.2,10.35,10.2,10.32,345400.0,8.2865,8.4084,8.2865,8.384,345400.0
2011-11-25 09:40:00,10.33,10.35,10.29,10.3,383100.0,8.3921,8.4084,8.3596,8.3678,383100.0
2011-11-25 09:45:00,10.3,10.31,10.29,10.31,134000.0,8.3678,8.3759,8.3596,8.3759,134000.0
2011-11-25 09:50:00,10.31,10.35,10.3,10.32,146000.0,8.3759,8.4084,8.3678,8.384,146000.0
2011-11-25 09:55:00,10.33,10.38,10.29,10.3,500600.0,8.3921,8.4328,8.3596,8.3678,500600.0
2011-11-25 10:00:00,10.29,10.35,10.29,10.35,401100.0,8.3596,8.4084,8.3596,8.4084,401100.0
2011-11-25 10:05:00,10.35,10.35,10.32,10.33,315300.0,8.4084,8.4084,8.384,8.3921,315300.0
2011-11-25 10:10:00,10.33,10.36,10.29,10.34,338900.0,8.3921,8.4165,8.3596,8.4003,338900.0
2011-11-25 10:15:00,10.35,10.35,10.31,10.35,366800.0,8.4084,8.4084,8.3759,8.4084,366800.0
2011-11-25 10:20:00,10.34,10.37,10.33,10.37,88400.0,8.4003,8.4246,8.3921,8.4246,88400.0
2011-11-25 10:25:00,10.36,10.38,10.33,10.34,167500.0,8.4165,8.4328,8.3921,8.4003,167500.0
2011-11-25 10:30:00,10.33,10.37,10.33,10.37,193800.0,8.3921,8.4246,8.3921,8.4246,193800.0
2011-11-25 10:35:00,10.37,10.4,10.36,10.39,86000.0,8.4246,8.449,8.4165,8.4409,86000.0
2011-11-25 10:40:00,10.4,10.41,10.38,10.4,87700.0,8.449,8.4571,8.4328,8.449,87700.0
2011-11-25 10:45:00,10.39,10.41,10.38,10.41,136800.0,8.4409,8.4571,8.4328,8.4571,136800.0
2011-11-25 10:50:00,10.4,10.43,10.39,10.39,210100.0,8.449,8.4734,8.4409,8.4409,210100.0
2011-11-25 10:55:00,10.4,10.4,10.37,10.37,122400.0,8.449,8.449,8.4246,8.4246,122400.0
2011-11-25 11:00:00,10.37,10.38,10.34,10.36,133500.0,8.4246,8.4328,8.4003,8.4165,133500.0
2011-11-25 11:05:00,10.36,10.37,10.36,10.37,35100.0,8.4165,8.4246,8.4165,8.4246,35100.0
2011-11-25 11:10:00,10.37,10.38,10.36,10.36,106900.0,8.4246,8.4328,8.4165,8.4165,106900.0
2011-11-25 11:15:00,10.36,10.36,10.35,10.36,118100.0,8.4165,8.4165,8.4084,8.4165,118100.0
2011-11-25 11:20:00,10.36,10.36,10.32,10.33,140300.0,8.4165,8.4165,8.384,8.3921,140300.0
2011-11-25 11:25:00,10.32,10.33,10.29,10.3,124000.0,8.384,8.3921,8.3596,8.3678,124000.0
2011-11-25 11:30:00,10.3,10.33,10.3,10.32,96100.0,8.3678,8.3921,8.3678,8.384,96100.0
2011-11-25 11:35:00,10.31,10.32,10.27,10.29,146900.0,8.3759,8.384,8.3434,8.3596,146900.0
2011-11-25 11:40:00,10.29,10.3,10.27,10.28,177400.0,8.3596,8.3678,8.3434,8.3515,177400.0
2011-11-25 11:45:00,10.28,10.31,10.27,10.3,280700.0,8.3515,8.3759,8.3434,8.3678,280700.0
2011-11-25 11:50:00,10.3,10.31,10.26,10.26,87300.0,8.3678,8.3759,8.3353,8.3353,87300.0
2011-11-25 11:55:00,10.27,10.29,10.26,10.29,161100.0,8.3434,8.3596,8.3353,8.3596,161100.0
2011-11-25 12:00:00,10.29,10.29,10.25,10.26,163300.0,8.3596,8.3596,8.3271,8.3353,163300.0
2011-11-25 12:05:00,10.26,10.27,10.24,10.24,70500.0,8.3353,8.3434,8.319,8.319,70500.0
2011-11-25 12:10:00,10.25,10.27,10.24,10.25,74800.0,8.3271,8.3434,8.319,8.3271,74800.0
2011-11-25 12:15:00,10.25,10.29,10.25,10.27,207400.0,8.3271,8.3596,8.3271,8.3434,207400.0
2011-11-25 12:20:00,10.26,10.27,10.25,10.25,47200.0,8.3353,8.3434,8.3271,8.3271,47200.0
2011-11-25 12:25:00,10.25,10.29,10.25,10.29,141000.0,8.3271,8.3596,8.3271,8.3596,141000.0
2011-11-25 12:30:00,10.28,10.31,10.28,10.3,47100.0,8.3515,8.3759,8.3515,8.3678,47100.0
2011-11-25 12:35:00,10.3,10.31,10.27,10.28,114300.0,8.3678,8.3759,8.3434,8.3515,114300.0
2011-11-25 12:40:00,10.27,10.28,10.25,10.25,68800.0,8.3434,8.3515,8.3271,8.3271,68800.0
2011-11-25 12:45:00,10.25,10.26,10.22,10.26,207800.0,8.3271,8.3353,8.3028,8.3353,207800.0
2011-11-25 12:50:00,10.25,10.27,10.23,10.24,309400.0,8.3271,8.3434,8.3109,8.319,309400.0
2011-11-25 12:55:00,10.23,10.23,10.16,10.17,659500.0,8.3109,8.3109,8.254,8.2621,659500.0
2011-11-28 09:30:00,10.49,10.52,10.31,10.39,593400.0,8.5221,8.5465,8.3759,8.4409,593400.0
2011-11-28 09:35:00,10.39,10.44,10.34,10.44,526700.0,8.4409,8.4815,8.4003,8.4815,526700.0
2011-11-28 09:40:00,10.44,10.56,10.43,10.5,706900.0,8.4815,8.579,8.4734,8.5302,706900.0
2011-11-28 09:45:00,10.51,10.52,10.43,10.46,409400.0,8.5384,8.5465,8.4734,8.4977,409400.0
2011-11-28 09:50:00,10.46,10.53,10.46,10.47,431300.0,8.4977,8.5546,8.4977,8.5059,431300.0
2011-11-28 09:55:00,10.47,10.54,10.47,10.52,118100.0,8.5059,8.5627,8.5059,8.5465,118100.0
2011-11-28 10:00:00,10.51,10.53,10.49,10.5,245100.0,8.5384,8.5546,8.5221,8.5302,245100.0
2011-11-28 10:05:00,10.5,10.54,10.5,10.54,140200.0,8.5302,8.5627,8.5302,8.5627,140200.0
2011-11-28 10:10:00,10.54,10.57,10.53,10.54,266400.0,8.5627,8.5871,8.5546,8.5627,266400.0
2011-11-28 10:15:00,10.54,10.57,10.54,10.57,140200.0,8.5627,8.5871,8.5627,8.5871,140200.0
2011-11-28 10:20:00,10.57,10.58,10.56,10.58,112300.0,8.5871,8.5952,8.579,8.5952,112300.0
2011-11-28 10:25:00,10.58,10.59,10.55,10.56,157700.0,8.5952,8.6034,8.5709,8.579,157700.0
2011-11-28 10:30:00,10.55,10.59,10.54,10.55,234800.0,8.5709,8.6034,8.5627,8.5709,234800.0
2011-11-28 10:35:00,10.54,10.58,10.54,10.56,561400.0,8.5627,8.5952,8.5627,8.579,561400.0
2011-11-28 10:40:00,10.56,10.58,10.56,10.58,237200.0,8.579,8.5952,8.579,8.5952,237200.0
2011-11-28 10:45:00,10.57,10.58,10.55,10.55,143800.0,8.5871,8.5952,8.5709,8.5709,143800.0
2011-11-28 10:50:00,10.55,10.57,10.54,10.57,183700.0,8.5709,8.5871,8.5627,8.5871,183700.0
2011-11-28 10:55:00,10.57,10.57,10.55,10.56,70600.0,8.5871,8.5871,8.5709,8.579,70600.0
2011-11-28 11:00:00,10.55,10.57,10.54,10.54,165300.0,8.5709,8.5871,8.5627,8.5627,165300.0
2011-11-28 11:05:00,10.55,10.57,10.53,10.57,190100.0,8.5709,8.5871,8.5546,8.5871,190100.0
2011-11-28 11:10:00,10.56,10.59,10.55,10.56,127600.0,8.579,8.6034,8.5709,8.579,127600.0
2011-11-28 11:15:00,10.57,10.59,10.56,10.59,83300.0,8.5871,8.6034,8.579,8.6034,83300.0
2011-11-28 11:20:00,10.59,10.59,10.55,10.57,112900.0,8.6034,8.6034,8.5709,8.5871,112900.0
2011-11-28 11:25:00,10.57,10.59,10.56,10.59,238300.0,8.5871,8.6034,8.579,8.6034,238300.0
2011-11-28 11:30:00,10.59,10.61,10.58,10.59,141800.0,8.6034,8.6196,8.5952,8.6034,141800.0
2011-11-28 11:35:00,10.59,10.59,10.58,10.58,23600.0,8.6034,8.6034,8.5952,8.5952,23600.0
2011-11-28 11:40:00,10.58,10.58,10.55,10.57,109900.0,8.5952,8.5952,8.5709,8.5871,109900.0
2011-11-28 11:45:00,10.57,10.57,10.56,10.57,19400.0,8.5871,8.5871,8.579,8.5871,19400.0
2011-11-28 11:50:00,10.57,10.57,10.56,10.57,24700.0,8.5871,8.5871,8.579,8.5871,24700.0
2011-11-28 11:55:00,10.57,10.57,10.55,10.55,53600.0,8.5871,8.5871,8.5709,8.5709,53600.0
2011-11-28 12:00:00,10.56,10.56,10.54,10.54,107300.0,8.579,8.579,8.5627,8.5627,107300.0
2011-11-28 12:05:00,10.55,10.56,10.54,10.54,98700.0,8.5709,8.579,8.5627,8.5627,98700.0
2011-11-28 12:10:00,10.54,10.57,10.54,10.54,205900.0,8.5627,8.5871,8.5627,8.5627,205900.0
2011-11-28 12:15:00,10.54,10.56,10.54,10.55,67900.0,8.5627,8.579,8.5627,8.5709,67900.0
2011-11-28 12:20:00,10.54,10.55,10.52,10.53,81400.0,8.5627,8.5709,8.5465,8.5546,81400.0
2011-11-28 12:25:00,10.53,10.53,10.5,10.5,68200.0,8.5546,8.5546,8.5302,8.5302,68200.0
2011-11-28 12:30:00,10.51,10.51,10.49,10.5,209800.0,8.5384,8.5384,8.5221,8.5302,209800.0
2011-11-28 12:35:00,10.51,10.51,10.49,10.51,71500.0,8.5384,8.5384,8.5221,8.5384,71500.0
2011-11-28 12:40:00,10.5,10.51,10.5,10.51,12000.0,8.5302,8.5384,8.5302,8.5384,12000.0
2011-11-28 12:45:00,10.51,10.52,10.51,10.52,82000.0,8.5384,8.5465,8.5384,8.5465,82000.0
2011-11-28 12:50:00,10.52,10.52,10.5,10.5,100600.0,8.5465,8.5465,8.5302,8.5302,100600.0
2011-11-28 12:55:00,10.51,10.51,10.48,10.5,60700.0,8.5384,8.5384,8.514,8.5302,60700.0
2011-11-28 13:00:00,10.49,10.5,10.46,10.48,93500.0,8.5221,8.5302,8.4977,8.514,93500.0
2011-11-28 13:05:00,10.49,10.51,10.48,10.5,62500.0,8.5221,8.5384,8.514,8.5302,62500.0
2011-11-28 13:10:00,10.51,10.51,10.5,10.51,18300.0,8.5384,8.5384,8.5302,8.5384,18300.0
2011-11-28 13:15:00,10.51,10.53,10.5,10.52,148200.0,8.5384,8.5546,8.5302,8.5465,148200.0
2011-11-28 13:20:00,10.53,10.55,10.52,10.54,134100.0,8.5546,8.5709,8.5465,8.5627,134100.0
2011-11-28 13:25:00,10.54,10.54,10.52,10.53,68100.0,8.5627,8.5627,8.5465,8.5546,68100.0
2011-11-28 13:30:00,10.54,10.55,10.53,10.53,71100.0,8.5627,8.5709,8.5546,8.5546,71100.0
2011-11-28 13:35:00,10.54,10.54,10.52,10.52,23000.0,8.5627,8.5627,8.5465,8.5465,23000.0
2011-11-28 13:40:00,10.53,10.54,10.53,10.54,23400.0,8.5546,8.5627,8.5546,8.5627,23400.0
2011-11-28 13:45:00,10.54,10.54,10.52,10.52,64200.0,8.5627,8.5627,8.5465,8.5465,64200.0
2011-11-28 13:50:00,10.52,10.53,10.49,10.5,418000.0,8.5465,8.5546,8.5221,8.5302,418000.0
2011-11-28 13:55:00,10.51,10.51,10.45,10.45,158700.0,8.5384,8.5384,8.4896,8.4896,158700.0
2011-11-28 14:00:00,10.45,10.46,10.44,10.46,117800.0,8.4896,8.4977,8.4815,8.4977,117800.0
2011-11-28 14:05:00,10.45,10.47,10.45,10.46,122600.0,8.4896,8.5059,8.4896,8.4977,122600.0
2011-11-28 14:10:00,10.46,10.48,10.46,10.47,95300.0,8.4977,8.514,8.4977,8.5059,95300.0
2011-11-28 14:15:00,10.48,10.48,10.45,10.45,128000.0,8.514,8.514,8.4896,8.4896,128000.0
2011-11-28 14:20:00,10.45,10.47,10.44,10.45,119600.0,8.4896,8.5059,8.4815,8.4896,119600.0
2011-11-28 14:25:00,10.44,10.45,10.4,10.42,187400.0,8.4815,8.4896,8.449,8.4653,187400.0
2011-11-28 14:30:00,10.42,10.42,10.4,10.4,138500.0,8.4653,8.4653,8.449,8.449,138500.0
2011-11-28 14:35:00,10.4,10.41,10.37,10.37,196100.0,8.449,8.4571,8.4246,8.4246,196100.0
2011-11-28 14:40:00,10.38,10.39,10.37,10.38,217400.0,8.4328,8.4409,8.4246,8.4328,217400.0
2011-11-28 14:45:00,10.38,10.39,10.37,10.37,124700.0,8.4328,8.4409,8.4246,8.4246,124700.0
2011-11-28 14:50:00,10.37,10.38,10.34,10.36,152000.0,8.4246,8.4328,8.4003,8.4165,152000.0
2011-11-28 14:55:00,10.36,10.38,10.35,10.38,159700.0,8.4165,8.4328,8.4084,8.4328,159700.0
2011-11-28 15:00:00,10.38,10.4,10.37,10.4,79400.0,8.4328,8.449,8.4246,8.449,79400.0
2011-11-28 15:05:00,10.39,10.4,10.33,10.35,241900.0,8.4409,8.449,8.3921,8.4084,241900.0
2011-11-28 15:10:00,10.36,10.37,10.35,10.37,114400.0,8.4165,8.4246,8.4084,8.4246,114400.0
2011-11-28 15:15:00,10.37,10.37,10.32,10.36,326400.0,8.4246,8.4246,8.384,8.4165,326400.0
2011-11-28 15:20:00,10.35,10.37,10.35,10.37,139900.0,8.4084,8.4246,8.4084,8.4246,139900.0
2011-11-28 15:25:00,10.37,10.37,10.33,10.34,351700.0,8.4246,8.4246,8.3921,8.4003,351700.0
2011-11-28 15:30:00,10.34,10.38,10.32,10.36,235500.0,8.4003,8.4328,8.384,8.4165,235500.0
2011-11-28 15:35:00,10.35,10.39,10.34,10.39,574300.0,8.4084,8.4409,8.4003,8.4409,574300.0
2011-11-28 15:40:00,10.38,10.39,10.34,10.36,419900.0,8.4328,8.4409,8.4003,8.4165,419900.0
2011-11-28 15:45:00,10.36,10.37,10.32,10.33,341900.0,8.4165,8.4246,8.384,8.3921,341900.0
2011-11-28 15:50:00,10.32,10.35,10.3,10.35,646200.0,8.384,8.4084,8.3678,8.4084,646200.0
2011-11-28 15:55:00,10.35,10.42,10.34,10.4,1472100.0,8.4084,8.4653,8.4003,8.449,1472100.0
2011-11-29 09:30:00,10.42,10.46,10.32,10.38,452300.0,8.4653,8.4977,8.384,8.4328,452300.0
2011-11-29 09:35:00,10.38,10.38,10.31,10.34,582900.0,8.4328,8.4328,8.3759,8.4003,582900.0
2011-11-29 09:40:00,10.35,10.37,10.33,10.36,309400.0,8.4084,8.4246,8.3921,8.4165,309400.0
2011-11-29 09:45:00,10.36,10.36,10.33,10.36,428200.0,8.4165,8.4165,8.3921,8.4165,428200.0
2011-11-29 09:50:00,10.37,10.39,10.35,10.38,205800.0,8.4246,8.4409,8.4084,8.4328,205800.0
2011-11-29 09:55:00,10.38,10.38,10.34,10.35,173500.0,8.4328,8.4328,8.4003,8.4084,173500.0
2011-11-29 10:00:00,10.35,10.43,10.31,10.33,661100.0,8.4084,8.4734,8.3759,8.3921,661100.0
2011-11-29 10:05:00,10.33,10.38,10.32,10.38,177400.0,8.3921,8.4328,8.384,8.4328,177400.0
2011-11-29 10:10:00,10.38,10.4,10.37,10.37,287200.0,8.4328,8.449,8.4246,8.4246,287200.0
2011-11-29 10:15:00,10.37,10.41,10.37,10.41,122600.0,8.4246,8.4571,8.4246,8.4571,122600.0
2011-11-29 10:20:00,10.41,10.41,10.36,10.38,324900.0,8.4571,8.4571,8.4165,8.4328,324900.0
2011-11-29 10:25:00,10.38,10.38,10.34,10.36,653300.0,8.4328,8.4328,8.4003,8.4165,653300.0
2011-11-29 10:30:00,10.36,10.36,10.33,10.34,506600.0,8.4165,8.4165,8.3921,8.4003,506600.0
2011-11-29 10:35:00,10.34,10.35,10.32,10.33,230400.0,8.4003,8.4084,8.384,8.3921,230400.0
2011-11-29 10:40:00,10.33,10.36,10.32,10.35,137800.0,8.3921,8.4165,8.384,8.4084,137800.0
2011-11-29 10:45:00,10.35,10.35,10.32,10.33,97300.0,8.4084,8.4084,8.384,8.3921,97300.0
2011-11-29 10:50:00,10.33,10.35,10.32,10.34,218800.0,8.3921,8.4084,8.384,8.4003,218800.0
2011-11-29 10:55:00,10.34,10.35,10.32,10.35,150500.0,8.4003,8.4084,8.384,8.4084,150500.0
2011-11-29 11:00:00,10.35,10.35,10.3,10.3,223300.0,8.4084,8.4084,8.3678,8.3678,223300.0
2011-11-29 11:05:00,10.3,10.31,10.29,10.29,58400.0,8.3678,8.3759,8.3596,8.3596,58400.0
2011-11-29 11:10:00,10.3,10.32,10.28,10.28,165100.0,8.3678,8.384,8.3515,8.3515,165100.0
2011-11-29 11:15:00,10.28,10.32,10.28,10.32,103900.0,8.3515,8.384,8.3515,8.384,103900.0
2011-11-29 11:20:00,10.32,10.32,10.29,10.29,166200.0,8.384,8.384,8.3596,8.3596,166200.0
2011-11-29 11:25:00,10.29,10.31,10.27,10.3,258400.0,8.3596,8.3759,8.3434,8.3678,258400.0
2011-11-29 11:30:00,10.29,10.32,10.29,10.32,313400.0,8.3596,8.384,8.3596,8.384,313400.0
2011-11-29 11:35:00,10.32,10.35,10.32,10.34,107700.0,8.384,8.4084,8.384,8.4003,107700.0
2011-11-29 11:40:00,10.35,10.35,10.31,10.32,136200.0,8.4084,8.4084,8.3759,8.384,136200.0
2011-11-29 11:45:00,10.31,10.32,10.3,10.31,110000.0,8.3759,8.384,8.3678,8.3759,110000.0
2011-11-29 11:50:00,10.31,10.32,10.28,10.29,278100.0,8.3759,8.384,8.3515,8.3596,278100.0
2011-11-29 11:55:00,10.29,10.31,10.28,10.31,140600.0,8.3596,8.3759,8.3515,8.3759,140600.0
2011-11-29 12:00:00,10.3,10.33,10.3,10.33,108500.0,8.3678,8.3921,8.3678,8.3921,108500.0
2011-11-29 12:05:00,10.33,10.35,10.32,10.34,258800.0,8.3921,8.4084,8.384,8.4003,258800.0
2011-11-29 12:10:00,10.34,10.35,10.33,10.34,534800.0,8.4003,8.4084,8.3921,8.4003,534800.0
2011-11-29 12:15:00,10.34,10.34,10.3,10.31,250500.0,8.4003,8.4003,8.3678,8.3759,250500.0
2011-11-29 12:20:00,10.31,10.33,10.29,10.29,147100.0,8.3759,8.3921,8.3596,8.3596,147100.0
2011-11-29 12:25:00,10.29,10.32,10.29,10.32,62900.0,8.3596,8.384,8.3596,8.384,62900.0
2011-11-29 12:30:00,10.32,10.32,10.29,10.29,38500.0,8.384,8.384,8.3596,8.3596,38500.0
2011-11-29 12:35:00,10.29,10.3,10.26,10.28,136900.0,8.3596,8.3678,8.3353,8.3515,136900.0
2011-11-29 12:40:00,10.28,10.29,10.27,10.27,299100.0,8.3515,8.3596,8.3434,8.3434,299100.0
2011-11-29 12:45:00,10.26,10.27,10.24,10.27,82200.0,8.3353,8.3434,8.319,8.3434,82200.0
2011-11-29 12:50:00,10.27,10.29,10.25,10.25,171700.0,8.3434,8.3596,8.3271,8.3271,171700.0
2011-11-29 12:55:00,10.25,10.28,10.25,10.27,103500.0,8.3271,8.3515,8.3271,8.3434,103500.0
2011-11-29 13:00:00,10.28,10.28,10.25,10.26,183000.0,8.3515,8.3515,8.3271,8.3353,183000.0
2011-11-29 13:05:00,10.25,10.26,10.21,10.25,286000.0,8.3271,8.3353,8.2946,8.3271,286000.0
2011-11-29 13:10:00,10.25,10.26,10.24,10.25,35400.0,8.3271,8.3353,8.319,8.3271,35400.0
2011-11-29 13:15:00,10.25,10.25,10.24,10.25,310200.0,8.3271,8.3271,8.319,8.3271,310200.0
2011-11-29 13:20:00,10.25,10.29,10.24,10.27,195100.0,8.3271,8.3596,8.319,8.3434,195100.0
2011-11-29 13:25:00,10.27,10.28,10.27,10.27,69700.0,8.3434,8.3515,8.3434,8.3434,69700.0
2011-11-29 13:30:00,10.27,10.27,10.24,10.25,92000.0,8.3434,8.3434,8.319,8.3271,92000.0
2011-11-29 13:35:00,10.24,10.29,10.24,10.28,126900.0,8.319,8.3596,8.319,8.3515,126900.0
2011-11-29 13:40:00,10.29,10.29,10.28,10.28,99400.0,8.3596,8.3596,8.3515,8.3515,99400.0
2011-11-29 13:45:00,10.28,10.29,10.28,10.28,107300.0,8.3515,8.3596,8.3515,8.3515,107300.0
2011-11-29 13:50:00,10.29,10.29,10.24,10.24,196300.0,8.3596,8.3596,8.319,8.319,196300.0
2011-11-29 13:55:00,10.25,10.25,10.23,10.24,67100.0,8.3271,8.3271,8.3109,8.319,67100.0
2011-11-29 14:00:00,10.23,10.25,10.21,10.25,140100.0,8.3109,8.3271,8.2946,8.3271,140100.0
2011-11-29 14:05:00,10.24,10.25,10.23,10.24,106000.0,8.319,8.3271,8.3109,8.319,106000.0
2011-11-29 14:10:00,10.23,10.25,10.22,10.22,117400.0,8.3109,8.3271,8.3028,8.3028,117400.0
2011-11-29 14:15:00,10.23,10.25,10.22,10.25,99900.0,8.3109,8.3271,8.3028,8.3271,99900.0
2011-11-29 14:20:00,10.25,10.25,10.24,10.25,65500.0,8.3271,8.3271,8.319,8.3271,65500.0
2011-11-29 14:25:00,10.25,10.26,10.24,10.26,93100.0,8.3271,8.3353,8.319,8.3353,93100.0
2011-11-29 14:30:00,10.26,10.3,10.25,10.3,81700.0,8.3353,8.3678,8.3271,8.3678,81700.0
2011-11-29 14:35:00,10.3,10.31,10.28,10.3,116500.0,8.3678,8.3759,8.3515,8.3678,116500.0
2011-11-29 14:40:00,10.3,10.3,10.29,10.3,258000.0,8.3678,8.3678,8.3596,8.3678,258000.0
2011-11-29 14:45:00,10.3,10.31,10.28,10.29,106900.0,8.3678,8.3759,8.3515,8.3596,106900.0
2011-11-29 14:50:00,10.28,10.28,10.25,10.27,176500.0,8.3515,8.3515,8.3271,8.3434,176500.0
2011-11-29 14:55:00,10.26,10.28,10.26,10.27,84800.0,8.3353,8.3515,8.3353,8.3434,84800.0
2011-11-29 15:00:00,10.27,10.29,10.26,10.29,91200.0,8.3434,8.3596,8.3353,8.3596,91200.0
2011-11-29 15:05:00,10.29,10.3,10.27,10.28,198400.0,8.3596,8.3678,8.3434,8.3515,198400.0
2011-11-29 15:10:00,10.28,10.32,10.27,10.31,398700.0,8.3515,8.384,8.3434,8.3759,398700.0
2011-11-29 15:15:00,10.3,10.33,10.29,10.29,414200.0,8.3678,8.3921,8.3596,8.3596,414200.0
2011-11-29 15:20:00,10.3,10.31,10.29,10.3,214300.0,8.3678,8.3759,8.3596,8.3678,214300.0
2011-11-29 15:25:00,10.29,10.3,10.28,10.29,56400.0,8.3596,8.3678,8.3515,8.3596,56400.0
2011-11-29 15:30:00,10.29,10.32,10.28,10.3,222800.0,8.3596,8.384,8.3515,8.3678,222800.0
2011-11-29 15:35:00,10.3,10.32,10.28,10.29,162400.0,8.3678,8.384,8.3515,8.3596,162400.0
2011-11-29 15:40:00,10.29,10.3,10.28,10.3,116600.0,8.3596,8.3678,8.3515,8.3678,116600.0
2011-11-29 15:45:00,10.3,10.31,10.27,10.28,253900.0,8.3678,8.3759,8.3434,8.3515,253900.0
2011-11-29 15:50:00,10.27,10.28,10.24,10.27,711300.0,8.3434,8.3515,8.319,8.3434,711300.0
2011-11-29 15:55:00,10.27,10.27,10.24,10.25,829600.0,8.3434,8.3434,8.319,8.3271,829600.0
2011-11-30 09:30:00,10.5,10.55,10.47,10.51,442100.0,8.5302,8.5709,8.5059,8.5384,442100.0
2011-11-30 09:35:00,10.5,10.53,10.5,10.51,203700.0,8.5302,8.5546,8.5302,8.5384,203700.0
2011-11-30 09:40:00,10.51,10.55,10.44,10.49,671200.0,8.5384,8.5709,8.4815,8.5221,671200.0
2011-11-30 09:45:00,10.49,10.53,10.46,10.52,596700.0,8.5221,8.5546,8.4977,8.5465,596700.0
2011-11-30 09:50:00,10.53,10.54,10.5,10.54,431300.0,8.5546,8.5627,8.5302,8.5627,431300.0
2011-11-30 09:55:00,10.54,10.55,10.53,10.54,323300.0,8.5627,8.5709,8.5546,8.5627,323300.0
2011-11-30 10:00:00,10.54,10.57,10.53,10.54,395000.0,8.5627,8.5871,8.5546,8.5627,395000.0
2011-11-30 10:05:00,10.54,10.57,10.54,10.55,273900.0,8.5627,8.5871,8.5627,8.5709,273900.0
2011-11-30 10:10:00,10.56,10.57,10.53,10.54,156500.0,8.579,8.5871,8.5546,8.5627,156500.0
2011-11-30 10:15:00,10.54,10.56,10.54,10.55,229200.0,8.5627,8.579,8.5627,8.5709,229200.0
2011-11-30 10:20:00,10.55,10.56,10.54,10.55,179500.0,8.5709,8.579,8.5627,8.5709,179500.0
2011-11-30 10:25:00,10.55,10.58,10.54,10.57,295300.0,8.5709,8.5952,8.5627,8.5871,295300.0
2011-11-30 10:30:00,10.57,10.63,10.56,10.63,218300.0,8.5871,8.6359,8.579,8.6359,218300.0
2011-11-30 10:35:00,10.63,10.66,10.62,10.66,193600.0,8.6359,8.6602,8.6277,8.6602,193600.0
2011-11-30 10:40:00,10.65,10.67,10.62,10.66,715200.0,8.6521,8.6684,8.6277,8.6602,715200.0
2011-11-30 10:45:00,10.66,10.67,10.63,10.64,241600.0,8.6602,8.6684,8.6359,8.644,241600.0
2011-11-30 10:50:00,10.63,10.66,10.63,10.65,227000.0,8.6359,8.6602,8.6359,8.6521,227000.0
2011-11-30 10:55:00,10.65,10.69,10.64,10.69,352000.0,8.6521,8.6846,8.644,8.6846,352000.0
2011-11-30 11:00:00,10.69,10.69,10.67,10.69,182700.0,8.6846,8.6846,8.6684,8.6846,182700.0
2011-11-30 11:05:00,10.69,10.69,10.65,10.65,221800.0,8.6846,8.6846,8.6521,8.6521,221800.0
2011-11-30 11:10:00,10.65,10.66,10.64,10.66,101400.0,8.6521,8.6602,8.644,8.6602,101400.0
2011-11-30 11:15:00,10.66,10.68,10.65,10.67,234400.0,8.6602,8.6765,8.6521,8.6684,234400.0
2011-11-30 11:20:00,10.67,10.67,10.66,10.66,64700.0,8.6684,8.6684,8.6602,8.6602,64700.0
2011-11-30 11:25:00,10.66,10.67,10.65,10.65,157200.0,8.6602,8.6684,8.6521,8.6521,157200.0
2011-11-30 11:30:00,10.66,10.66,10.65,10.66,64300.0,8.6602,8.6602,8.6521,8.6602,64300.0
2011-11-30 11:35:00,10.66,10.68,10.65,10.66,164500.0,8.6602,8.6765,8.6521,8.6602,164500.0
2011-11-30 11:40:00,10.66,10.67,10.65,10.66,128600.0,8.6602,8.6684,8.6521,8.6602,128600.0
2011-11-30 11:45:00,10.66,10.66,10.64,10.66,173600.0,8.6602,8.6602,8.644,8.6602,173600.0
2011-11-30 11:50:00,10.66,10.67,10.64,10.65,317100.0,8.6602,8.6684,8.644,8.6521,317100.0
2011-11-30 11:55:00,10.66,10.66,10.64,10.65,279300.0,8.6602,8.6602,8.644,8.6521,279300.0
2011-11-30 12:00:00,10.64,10.68,10.64,10.66,198000.0,8.644,8.6765,8.644,8.6602,198000.0
2011-11-30 12:05:00,10.66,10.67,10.65,10.65,166200.0,8.6602,8.6684,8.6521,8.6521,166200.0
2011-11-30 12:10:00,10.66,10.68,10.64,10.67,282900.0,8.6602,8.6765,8.644,8.6684,282900.0
2011-11-30 12:15:00,10.68,10.7,10.67,10.69,114800.0,8.6765,8.6927,8.6684,8.6846,114800.0
2011-11-30 12:20:00,10.69,10.71,10.68,10.7,208100.0,8.6846,8.7008,8.6765,8.6927,208100.0
2011-11-30 12:25:00,10.7,10.71,10.69,10.7,73600.0,8.6927,8.7008,8.6846,8.6927,73600.0
2011-11-30 12:30:00,10.69,10.71,10.69,10.71,59500.0,8.6846,8.7008,8.6846,8.7008,59500.0
2011-11-30 12:35:00,10.71,10.71,10.68,10.68,316800.0,8.7008,8.7008,8.6765,8.6765,316800.0
2011-11-30 12:40:00,10.68,10.69,10.67,10.67,42700.0,8.6765,8.6846,8.6684,8.6684,42700.0
2011-11-30 12:45:00,10.67,10.69,10.66,10.69,124300.0,8.6684,8.6846,8.6602,8.6846,124300.0
2011-11-30 12:50:00,10.68,10.7,10.68,10.7,137100.0,8.6765,8.6927,8.6765,8.6927,137100.0
2011-11-30 12:55:00,10.7,10.7,10.69,10.69,56500.0,8.6927,8.6927,8.6846,8.6846,56500.0
2011-11-30 13:00:00,10.69,10.7,10.69,10.69,56100.0,8.6846,8.6927,8.6846,8.6846,56100.0
2011-11-30 13:05:00,10.69,10.71,10.69,10.71,113700.0,8.6846,8.7008,8.6846,8.7008,113700.0
2011-11-30 13:10:00,10.71,10.71,10.67,10.68,746300.0,8.7008,8.7008,8.6684,8.6765,746300.0
2011-11-30 13:15:00,10.68,10.68,10.66,10.67,94700.0,8.6765,8.6765,8.6602,8.6684,94700.0
2011-11-30 13:20:00,10.67,10.67,10.66,10.67,17300.0,8.6684,8.6684,8.6602,8.6684,17300.0
2011-11-30 13:25:00,10.66,10.67,10.65,10.65,43400.0,8.6602,8.6684,8.6521,8.6521,43400.0
2011-11-30 13:30:00,10.66,10.66,10.65,10.66,66800.0,8.6602,8.6602,8.6521,8.6602,66800.0
2011-11-30 13:35:00,10.66,10.67,10.65,10.67,113400.0,8.6602,8.6684,8.6521,8.6684,113400.0
2011-11-30 13:40:00,10.66,10.68,10.66,10.68,87000.0,8.6602,8.6765,8.6602,8.6765,87000.0
2011-11-30 13:45:00,10.68,10.68,10.66,10.66,473900.0,8.6765,8.6765,8.6602,8.6602,473900.0
2011-11-30 13:50:00,10.65,10.67,10.65,10.65,408800.0,8.6521,8.6684,8.6521,8.6521,408800.0
2011-11-30 13:55:00,10.65,10.66,10.64,10.65,143600.0,8.6521,8.6602,8.644,8.6521,143600.0
2011-11-30 14:00:00,10.65,10.66,10.63,10.64,289300.0,8.6521,8.6602,8.6359,8.644,289300.0
2011-11-30 14:05:00,10.65,10.66,10.63,10.64,130100.0,8.6521,8.6602,8.6359,8.644,130100.0
2011-11-30 14:10:00,10.63,10.67,10.63,10.66,189400.0,8.6359,8.6684,8.6359,8.6602,189400.0
2011-11-30 14:15:00,10.66,10.67,10.65,10.65,215300.0,8.6602,8.6684,8.6521,8.6521,215300.0
2011-11-30 14:20:00,10.65,10.66,10.62,10.65,357400.0,8.6521,8.6602,8.6277,8.6521,357400.0
2011-11-30 14:25:00,10.64,10.66,10.64,10.66,62900.0,8.644,8.6602,8.644,8.6602,62900.0
2011-11-30 14:30:00,10.66,10.68,10.65,10.68,79300.0,8.6602,8.6765,8.6521,8.6765,79300.0
2011-11-30 14:35:00,10.67,10.69,10.67,10.67,265300.0,8.6684,8.6846,8.6684,8.6684,265300.0
2011-11-30 14:40:00,10.68,10.68,10.66,10.66,244500.0,8.6765,8.6765,8.6602,8.6602,244500.0
2011-11-30 14:45:00,10.67,10.67,10.64,10.65,100600.0,8.6684,8.6684,8.644,8.6521,100600.0
2011-11-30 14:50:00,10.64,10.65,10.64,10.65,50300.0,8.644,8.6521,8.644,8.6521,50300.0
2011-11-30 14:55:00,10.64,10.67,10.64,10.66,150600.0,8.644,8.6684,8.644,8.6602,150600.0
2011-11-30 15:00:00,10.67,10.67,10.65,10.65,226600.0,8.6684,8.6684,8.6521,8.6521,226600.0
2011-11-30 15:05:00,10.65,10.67,10.64,10.67,341500.0,8.6521,8.6684,8.644,8.6684,341500.0
2011-11-30 15:10:00,10.67,10.69,10.66,10.68,328700.0,8.6684,8.6846,8.6602,8.6765,328700.0
2011-11-30 15:15:00,10.69,10.69,10.67,10.69,154700.0,8.6846,8.6846,8.6684,8.6846,154700.0
2011-11-30 15:20:00,10.69,10.71,10.68,10.7,130100.0,8.6846,8.7008,8.6765,8.6927,130100.0
2011-11-30 15:25:00,10.69,10.73,10.69,10.72,169200.0,8.6846,8.7171,8.6846,8.709,169200.0
2011-11-30 15:30:00,10.73,10.73,10.7,10.71,258500.0,8.7171,8.7171,8.6927,8.7008,258500.0
2011-11-30 15:35:00,10.71,10.72,10.7,10.71,554800.0,8.7008,8.709,8.6927,8.7008,554800.0
2011-11-30 15:40:00,10.71,10.77,10.71,10.76,323300.0,8.7008,8.7496,8.7008,8.7415,323300.0
2011-11-30 15:45:00,10.76,10.77,10.74,10.75,365100.0,8.7415,8.7496,8.7252,8.7333,365100.0
2011-11-30 15:50:00,10.75,10.78,10.75,10.78,671400.0,8.7333,8.7577,8.7333,8.7577,671400.0
2011-11-30 15:55:00,10.78,10.8,10.76,10.78,1622900.0,8.7577,8.774,8.7415,8.7577,1622900.0
2011-12-01 09:30:00,10.73,10.84,10.7,10.76,363300.0,8.7171,8.8065,8.6927,8.7415,363300.0
2011-12-01 09:35:00,10.76,10.78,10.69,10.7,186300.0,8.7415,8.7577,8.6846,8.6927,186300.0
2011-12-01 09:40:00,10.7,10.78,10.7,10.73,282800.0,8.6927,8.7577,8.6927,8.7171,282800.0
2011-12-01 09:45:00,10.74,10.75,10.72,10.73,255700.0,8.7252,8.7333,8.709,8.7171,255700.0
2011-12-01 09:50:00,10.74,10.76,10.73,10.76,493000.0,8.7252,8.7415,8.7171,8.7415,493000.0
2011-12-01 09:55:00,10.75,10.81,10.75,10.79,167900.0,8.7333,8.7821,8.7333,8.7658,167900.0
2011-12-01 10:00:00,10.78,10.81,10.76,10.78,334600.0,8.7577,8.7821,8.7415,8.7577,334600.0
2011-12-01 10:05:00,10.79,10.79,10.74,10.75,265700.0,8.7658,8.7658,8.7252,8.7333,265700.0
2011-12-01 10:10:00,10.75,10.76,10.72,10.72,98300.0,8.7333,8.7415,8.709,8.709,98300.0
2011-12-01 10:15:00,10.72,10.74,10.71,10.72,172600.0,8.709,8.7252,8.7008,8.709,172600.0
2011-12-01 10:20:00,10.72,10.73,10.71,10.72,49000.0,8.709,8.7171,8.7008,8.709,49000.0
2011-12-01 10:25:00,10.73,10.73,10.72,10.72,54100.0,8.7171,8.7171,8.709,8.709,54100.0
2011-12-01 10:30:00,10.72,10.73,10.67,10.69,182000.0,8.709,8.7171,8.6684,8.6846,182000.0
2011-12-01 10:35:00,10.69,10.7,10.66,10.67,118200.0,8.6846,8.6927,8.6602,8.6684,118200.0
2011-12-01 10:40:00,10.66,10.67,10.66,10.66,72600.0,8.6602,8.6684,8.6602,8.6602,72600.0
2011-12-01 10:45:00,10.66,10.67,10.65,10.65,230100.0,8.6602,8.6684,8.6521,8.6521,230100.0
2011-12-01 10:50:00,10.65,10.66,10.62,10.62,165500.0,8.6521,8.6602,8.6277,8.6277,165500.0
2011-12-01 10:55:00,10.63,10.63,10.61,10.62,185200.0,8.6359,8.6359,8.6196,8.6277,185200.0
2011-12-01 11:00:00,10.62,10.63,10.61,10.63,108900.0,8.6277,8.6359,8.6196,8.6359,108900.0
2011-12-01 11:05:00,10.63,10.66,10.63,10.65,223000.0,8.6359,8.6602,8.6359,8.6521,223000.0
2011-12-01 11:10:00,10.66,10.66,10.61,10.62,133500.0,8.6602,8.6602,8.6196,8.6277,133500.0
2011-12-01 11:15:00,10.62,10.62,10.57,10.57,159300.0,8.6277,8.6277,8.5871,8.5871,159300.0
2011-12-01 11:20:00,10.57,10.62,10.57,10.62,155700.0,8.5871,8.6277,8.5871,8.6277,155700.0
2011-12-01 11:25:00,10.63,10.63,10.59,10.59,160900.0,8.6359,8.6359,8.6034,8.6034,160900.0
2011-12-01 11:30:00,10.59,10.62,10.57,10.62,165000.0,8.6034,8.6277,8.5871,8.6277,165000.0
2011-12-01 11:35:00,10.62,10.64,10.59,10.64,150700.0,8.6277,8.644,8.6034,8.644,150700.0
2011-12-01 11:40:00,10.65,10.66,10.64,10.64,126600.0,8.6521,8.6602,8.644,8.644,126600.0
2011-12-01 11:45:00,10.65,10.68,10.65,10.67,105600.0,8.6521,8.6765,8.6521,8.6684,105600.0
2011-12-01 11:50:00,10.67,10.71,10.66,10.71,211400.0,8.6684,8.7008,8.6602,8.7008,211400.0
2011-12-01 11:55:00,10.71,10.72,10.7,10.71,91400.0,8.7008,8.709,8.6927,8.7008,91400.0
2011-12-01 12:00:00,10.71,10.72,10.68,10.68,105500.0,8.7008,8.709,8.6765,8.6765,105500.0
2011-12-01 12:05:00,10.69,10.71,10.68,10.69,99700.0,8.6846,8.7008,8.6765,8.6846,99700.0
2011-12-01 12:10:00,10.69,10.69,10.68,10.68,8700.0,8.6846,8.6846,8.6765,8.6765,8700.0
2011-12-01 12:15:00,10.68,10.69,10.66,10.68,97900.0,8.6765,8.6846,8.6602,8.6765,97900.0
2011-12-01 12:20:00,10.68,10.71,10.67,10.7,321800.0,8.6765,8.7008,8.6684,8.6927,321800.0
2011-12-01 12:25:00,10.7,10.7,10.69,10.7,24100.0,8.6927,8.6927,8.6846,8.6927,24100.0
2011-12-01 12:30:00,10.7,10.73,10.69,10.72,74700.0,8.6927,8.7171,8.6846,8.709,74700.0
2011-12-01 12:35:00,10.72,10.72,10.7,10.72,70700.0,8.709,8.709,8.6927,8.709,70700.0
2011-12-01 12:40:00,10.72,10.72,10.7,10.71,103900.0,8.709,8.709,8.6927,8.7008,103900.0
2011-12-01 12:45:00,10.71,10.71,10.68,10.71,101100.0,8.7008,8.7008,8.6765,8.7008,101100.0
2011-12-01 12:50:00,10.7,10.73,10.69,10.71,86400.0,8.6927,8.7171,8.6846,8.7008,86400.0
2011-12-01 12:55:00,10.72,10.72,10.68,10.69,76700.0,8.709,8.709,8.6765,8.6846,76700.0
2011-12-01 13:00:00,10.69,10.71,10.68,10.69,83100.0,8.6846,8.7008,8.6765,8.6846,83100.0
2011-12-01 13:05:00,10.69,10.7,10.68,10.68,72800.0,8.6846,8.6927,8.6765,8.6765,72800.0
2011-12-01 13:10:00,10.68,10.71,10.68,10.71,67800.0,8.6765,8.7008,8.6765,8.7008,67800.0
2011-12-01 13:15:00,10.71,10.72,10.7,10.71,36100.0,8.7008,8.709,8.6927,8.7008,36100.0
2011-12-01 13:20:00,10.72,10.74,10.71,10.74,32800.0,8.709,8.7252,8.7008,8.7252,32800.0
2011-12-01 13:25:00,10.73,10.74,10.73,10.74,20200.0,8.7171,8.7252,8.7171,8.7252,20200.0
2011-12-01 13:30:00,10.74,10.74,10.73,10.74,37400.0,8.7252,8.7252,8.7171,8.7252,37400.0
2011-12-01 13:35:00,10.74,10.74,10.72,10.72,63500.0,8.7252,8.7252,8.709,8.709,63500.0
2011-12-01 13:40:00,10.72,10.77,10.72,10.76,149800.0,8.709,8.7496,8.709,8.7415,149800.0
2011-12-01 13:45:00,10.76,10.78,10.74,10.77,161200.0,8.7415,8.7577,8.7252,8.7496,161200.0
2011-12-01 13:50:00,10.78,10.78,10.76,10.76,98400.0,8.7577,8.7577,8.7415,8.7415,98400.0
2011-12-01 13:55:00,10.76,10.81,10.76,10.81,86100.0,8.7415,8.7821,8.7415,8.7821,86100.0
2011-12-01 14:00:00,10.81,10.81,10.79,10.79,74800.0,8.7821,8.7821,8.7658,8.7658,74800.0
2011-12-01 14:05:00,10.79,10.8,10.78,10.79,43700.0,8.7658,8.774,8.7577,8.7658,43700.0
2011-12-01 14:10:00,10.79,10.79,10.76,10.77,824700.0,8.7658,8.7658,8.7415,8.7496,824700.0
2011-12-01 14:15:00,10.78,10.78,10.76,10.77,173200.0,8.7577,8.7577,8.7415,8.7496,173200.0
2011-12-01 14:20:00,10.77,10.78,10.76,10.78,80500.0,8.7496,8.7577,8.7415,8.7577,80500.0
2011-12-01 14:25:00,10.78,10.79,10.77,10.79,43400.0,8.7577,8.7658,8.7496,8.7658,43400.0
2011-12-01 14:30:00,10.79,10.79,10.78,10.79,22100.0,8.7658,8.7658,8.7577,8.7658,22100.0
2011-12-01 14:35:00,10.79,10.8,10.78,10.8,56000.0,8.7658,8.774,8.7577,8.774,56000.0
2011-12-01 14:40:00,10.8,10.8,10.79,10.79,36000.0,8.774,8.774,8.7658,8.7658,36000.0
2011-12-01 14:45:00,10.79,10.8,10.79,10.8,222800.0,8.7658,8.774,8.7658,8.774,222800.0
2011-12-01 14:50:00,10.8,10.8,10.77,10.78,334000.0,8.774,8.774,8.7496,8.7577,334000.0
2011-12-01 14:55:00,10.78,10.78,10.75,10.75,164000.0,8.7577,8.7577,8.7333,8.7333,164000.0
2011-12-01 15:00:00,10.75,10.76,10.75,10.76,82900.0,8.7333,8.7415,8.7333,8.7415,82900.0
2011-12-01 15:05:00,10.75,10.76,10.71,10.72,166500.0,8.7333,8.7415,8.7008,8.709,166500.0
2011-12-01 15:10:00,10.72,10.75,10.72,10.75,220500.0,8.709,8.7333,8.709,8.7333,220500.0
2011-12-01 15:15:00,10.74,10.76,10.74,10.74,172900.0,8.7252,8.7415,8.7252,8.7252,172900.0
2011-12-01 15:20:00,10.74,10.75,10.69,10.73,491200.0,8.7252,8.7333,8.6846,8.7171,491200.0
2011-12-01 15:25:00,10.73,10.76,10.72,10.76,226700.0,8.7171,8.7415,8.709,8.7415,226700.0
2011-12-01 15:30:00,10.76,10.76,10.74,10.75,91900.0,8.7415,8.7415,8.7252,8.7333,91900.0
2011-12-01 15:35:00,10.75,10.77,10.74,10.76,131500.0,8.7333,8.7496,8.7252,8.7415,131500.0
2011-12-01 15:40:00,10.76,10.76,10.73,10.73,127900.0,8.7415,8.7415,8.7171,8.7171,127900.0
2011-12-01 15:45:00,10.73,10.75,10.72,10.75,201300.0,8.7171,8.7333,8.709,8.7333,201300.0
2011-12-01 15:50:00,10.75,10.77,10.73,10.74,345400.0,8.7333,8.7496,8.7171,8.7252,345400.0
2011-12-01 15:55:00,10.75,10.77,10.74,10.77,888000.0,8.7333,8.7496,8.7252,8.7496,888000.0
2011-12-02 09:30:00,10.9,10.95,10.84,10.86,766300.0,8.8552,8.8958,8.8065,8.8227,766300.0
2011-12-02 09:35:00,10.86,10.95,10.84,10.93,623300.0,8.8227,8.8958,8.8065,8.8796,623300.0
2011-12-02 09:40:00,10.93,10.94,10.9,10.93,213600.0,8.8796,8.8877,8.8552,8.8796,213600.0
2011-12-02 09:45:00,10.93,10.97,10.91,10.93,453300.0,8.8796,8.9121,8.8633,8.8796,453300.0
2011-12-02 09:50:00,10.93,10.96,10.91,10.95,485800.0,8.8796,8.9039,8.8633,8.8958,485800.0
2011-12-02 09:55:00,10.95,10.97,10.94,10.96,141500.0,8.8958,8.9121,8.8877,8.9039,141500.0
2011-12-02 10:00:00,10.96,11.03,10.96,11.01,359000.0,8.9039,8.9608,8.9039,8.9446,359000.0
2011-12-02 10:05:00,11.01,11.02,10.99,11.0,289700.0,8.9446,8.9527,8.9283,8.9364,289700.0
2011-12-02 10:10:00,11.01,11.07,11.0,11.07,321900.0,8.9446,8.9933,8.9364,8.9933,321900.0
2011-12-02 10:15:00,11.07,11.08,11.01,11.02,323200.0,8.9933,9.0014,8.9446,8.9527,323200.0
2011-12-02 10:20:00,11.02,11.03,11.01,11.02,132700.0,8.9527,8.9608,8.9446,8.9527,132700.0
2011-12-02 10:25:00,11.02,11.02,11.0,11.01,96500.0,8.9527,8.9527,8.9364,8.9446,96500.0
2011-12-02 10:30:00,11.01,11.03,11.0,11.01,177600.0,8.9446,8.9608,8.9364,8.9446,177600.0
2011-12-02 10:35:00,11.01,11.04,11.0,11.03,81400.0,8.9446,8.9689,8.9364,8.9608,81400.0
2011-12-02 10:40:00,11.04,11.04,10.95,10.96,206800.0,8.9689,8.9689,8.8958,8.9039,206800.0
2011-12-02 10:45:00,10.96,10.96,10.94,10.95,67300.0,8.9039,8.9039,8.8877,8.8958,67300.0
2011-12-02 10:50:00,10.95,10.97,10.94,10.97,95400.0,8.8958,8.9121,8.8877,8.9121,95400.0
2011-12-02 10:55:00,10.97,10.99,10.96,10.96,138100.0,8.9121,8.9283,8.9039,8.9039,138100.0
2011-12-02 11:00:00,10.96,10.97,10.91,10.91,132700.0,8.9039,8.9121,8.8633,8.8633,132700.0
2011-12-02 11:05:00,10.91,10.91,10.87,10.88,103000.0,8.8633,8.8633,8.8308,8.839,103000.0
2011-12-02 11:10:00,10.88,10.89,10.85,10.87,78700.0,8.839,8.8471,8.8146,8.8308,78700.0
2011-12-02 11:15:00,10.87,10.9,10.85,10.9,167600.0,8.8308,8.8552,8.8146,8.8552,167600.0
2011-12-02 11:20:00,10.89,10.92,10.89,10.91,87500.0,8.8471,8.8715,8.8471,8.8633,87500.0
2011-12-02 11:25:00,10.91,10.93,10.89,10.93,60200.0,8.8633,8.8796,8.8471,8.8796,60200.0
2011-12-02 11:30:00,10.92,10.94,10.88,10.89,374400.0,8.8715,8.8877,8.839,8.8471,374400.0
2011-12-02 11:35:00,10.89,10.91,10.88,10.91,119100.0,8.8471,8.8633,8.839,8.8633,119100.0
2011-12-02 11:40:00,10.9,10.92,10.87,10.87,99900.0,8.8552,8.8715,8.8308,8.8308,99900.0
2011-12-02 11:45:00,10.88,10.9,10.85,10.85,102300.0,8.839,8.8552,8.8146,8.8146,102300.0
2011-12-02 11:50:00,10.84,10.89,10.84,10.88,75100.0,8.8065,8.8471,8.8065,8.839,75100.0
2011-12-02 11:55:00,10.88,10.9,10.88,10.89,77100.0,8.839,8.8552,8.839,8.8471,77100.0
2011-12-02 12:00:00,10.89,10.9,10.87,10.89,201900.0,8.8471,8.8552,8.8308,8.8471,201900.0
2011-12-02 12:05:00,10.89,10.93,10.89,10.91,63100.0,8.8471,8.8796,8.8471,8.8633,63100.0
2011-12-02 12:10:00,10.91,10.93,10.89,10.89,93600.0,8.8633,8.8796,8.8471,8.8471,93600.0
2011-12-02 12:15:00,10.9,10.91,10.88,10.91,68900.0,8.8552,8.8633,8.839,8.8633,68900.0
2011-12-02 12:20:00,10.91,10.95,10.91,10.94,98400.0,8.8633,8.8958,8.8633,8.8877,98400.0
2011-12-02 12:25:00,10.93,10.94,10.92,10.92,51900.0,8.8796,8.8877,8.8715,8.8715,51900.0
2011-12-02 12:30:00,10.92,10.93,10.9,10.93,204800.0,8.8715,8.8796,8.8552,8.8796,204800.0
2011-12-02 12:35:00,10.93,10.94,10.89,10.91,233700.0,8.8796,8.8877,8.8471,8.8633,233700.0
2011-12-02 12:40:00,10.9,10.91,10.88,10.88,86400.0,8.8552,8.8633,8.839,8.839,86400.0
2011-12-02 12:45:00,10.88,10.91,10.87,10.9,69800.0,8.839,8.8633,8.8308,8.8552,69800.0
2011-12-02 12:50:00,10.9,10.91,10.89,10.9,30000.0,8.8552,8.8633,8.8471,8.8552,30000.0
2011-12-02 12:55:00,10.89,10.9,10.89,10.89,33900.0,8.8471,8.8552,8.8471,8.8471,33900.0
2011-12-02 13:00:00,10.89,10.91,10.88,10.9,237200.0,8.8471,8.8633,8.839,8.8552,237200.0
2011-12-02 13:05:00,10.91,10.92,10.89,10.89,57400.0,8.8633,8.8715,8.8471,8.8471,57400.0
2011-12-02 13:10:00,10.9,10.9,10.87,10.87,48000.0,8.8552,8.8552,8.8308,8.8308,48000.0
2011-12-02 13:15:00,10.88,10.91,10.87,10.91,84400.0,8.839,8.8633,8.8308,8.8633,84400.0
2011-12-02 13:20:00,10.91,10.93,10.91,10.93,51700.0,8.8633,8.8796,8.8633,8.8796,51700.0
2011-12-02 13:25:00,10.92,10.92,10.91,10.91,56600.0,8.8715,8.8715,8.8633,8.8633,56600.0
2011-12-02 13:30:00,10.91,10.91,10.89,10.89,101800.0,8.8633,8.8633,8.8471,8.8471,101800.0
2011-12-02 13:35:00,10.89,10.9,10.88,10.89,182200.0,8.8471,8.8552,8.839,8.8471,182200.0
2011-12-02 13:40:00,10.89,10.91,10.89,10.89,75700.0,8.8471,8.8633,8.8471,8.8471,75700.0
2011-12-02 13:45:00,10.89,10.93,10.89,10.91,69800.0,8.8471,8.8796,8.8471,8.8633,69800.0
2011-12-02 13:50:00,10.91,10.91,10.88,10.89,91900.0,8.8633,8.8633,8.839,8.8471,91900.0
2011-12-02 13:55:00,10.89,10.92,10.89,10.92,59200.0,8.8471,8.8715,8.8471,8.8715,59200.0
2011-12-02 14:00:00,10.92,10.92,10.88,10.88,73000.0,8.8715,8.8715,8.839,8.839,73000.0
2011-12-02 14:05:00,10.88,10.9,10.86,10.89,125000.0,8.839,8.8552,8.8227,8.8471,125000.0
2011-12-02 14:10:00,10.9,10.91,10.88,10.89,159600.0,8.8552,8.8633,8.839,8.8471,159600.0
2011-12-02 14:15:00,10.88,10.89,10.87,10.88,87400.0,8.839,8.8471,8.8308,8.839,87400.0
2011-12-02 14:20:00,10.89,10.92,10.88,10.91,345600.0,8.8471,8.8715,8.839,8.8633,345600.0
2011-12-02 14:25:00,10.92,10.93,10.9,10.9,147000.0,8.8715,8.8796,8.8552,8.8552,147000.0
2011-12-02 14:30:00,10.9,10.91,10.88,10.88,279300.0,8.8552,8.8633,8.839,8.839,279300.0
2011-12-02 14:35:00,10.88,10.91,10.88,10.91,256000.0,8.839,8.8633,8.839,8.8633,256000.0
2011-12-02 14:40:00,10.91,10.91,10.9,10.91,70800.0,8.8633,8.8633,8.8552,8.8633,70800.0
2011-12-02 14:45:00,10.9,10.92,10.88,10.88,212600.0,8.8552,8.8715,8.839,8.839,212600.0
2011-12-02 14:50:00,10.89,10.89,10.87,10.88,170000.0,8.8471,8.8471,8.8308,8.839,170000.0
2011-12-02 14:55:00,10.89,10.89,10.87,10.87,72200.0,8.8471,8.8471,8.8308,8.8308,72200.0
2011-12-02 15:00:00,10.87,10.91,10.87,10.91,291800.0,8.8308,8.8633,8.8308,8.8633,291800.0
2011-12-02 15:05:00,10.91,10.91,10.88,10.88,106600.0,8.8633,8.8633,8.839,8.839,106600.0
2011-12-02 15:10:00,10.88,10.88,10.85,10.85,227900.0,8.839,8.839,8.8146,8.8146,227900.0
2011-12-02 15:15:00,10.86,10.88,10.85,10.85,206300.0,8.8227,8.839,8.8146,8.8146,206300.0
2011-12-02 15:20:00,10.85,10.86,10.85,10.86,71700.0,8.8146,8.8227,8.8146,8.8227,71700.0
2011-12-02 15:25:00,10.86,10.87,10.85,10.87,111400.0,8.8227,8.8308,8.8146,8.8308,111400.0
2011-12-02 15:30:00,10.87,10.87,10.84,10.86,198300.0,8.8308,8.8308,8.8065,8.8227,198300.0
2011-12-02 15:35:00,10.86,10.87,10.85,10.87,116500.0,8.8227,8.8308,8.8146,8.8308,116500.0
2011-12-02 15:40:00,10.87,10.88,10.82,10.82,282700.0,8.8308,8.839,8.7902,8.7902,282700.0
2011-12-02 15:45:00,10.83,10.84,10.81,10.81,357200.0,8.7983,8.8065,8.7821,8.7821,357200.0
2011-12-02 15:50:00,10.82,10.85,10.8,10.84,691900.0,8.7902,8.8146,8.774,8.8065,691900.0
2011-12-02 15:55:00,10.84,10.86,10.82,10.83,667900.0,8.8065,8.8227,8.7902,8.7983,667900.0
2011-12-05 09:30:00,11.02,11.02,10.93,10.96,244200.0,8.9527,8.9527,8.8796,8.9039,244200.0
2011-12-05 09:35:00,10.96,10.97,10.86,10.9,249700.0,8.9039,8.9121,8.8227,8.8552,249700.0
2011-12-05 09:40:00,10.89,10.93,10.88,10.92,210000.0,8.8471,8.8796,8.839,8.8715,210000.0
2011-12-05 09:45:00,10.92,10.93,10.89,10.92,198300.0,8.8715,8.8796,8.8471,8.8715,198300.0
2011-12-05 09:50:00,10.92,10.98,10.91,10.98,112900.0,8.8715,8.9202,8.8633,8.9202,112900.0
2011-12-05 09:55:00,10.98,11.02,10.97,10.99,124000.0,8.9202,8.9527,8.9121,8.9283,124000.0
2011-12-05 10:00:00,10.98,11.01,10.96,11.01,227600.0,8.9202,8.9446,8.9039,8.9446,227600.0
2011-12-05 10:05:00,11.01,11.04,10.99,11.04,167900.0,8.9446,8.9689,8.9283,8.9689,167900.0
2011-12-05 10:10:00,11.04,11.06,11.03,11.05,114400.0,8.9689,8.9852,8.9608,8.9771,114400.0
2011-12-05 10:15:00,11.05,11.06,11.02,11.05,104500.0,8.9771,8.9852,8.9527,8.9771,104500.0
2011-12-05 10:20:00,11.04,11.05,11.03,11.04,177500.0,8.9689,8.9771,8.9608,8.9689,177500.0
2011-12-05 10:25:00,11.04,11.07,11.03,11.05,156500.0,8.9689,8.9933,8.9608,8.9771,156500.0
2011-12-05 10:30:00,11.06,11.07,11.05,11.06,100700.0,8.9852,8.9933,8.9771,8.9852,100700.0
2011-12-05 10:35:00,11.06,11.07,11.05,11.05,48100.0,8.9852,8.9933,8.9771,8.9771,48100.0
2011-12-05 10:40:00,11.05,11.06,11.03,11.04,123400.0,8.9771,8.9852,8.9608,8.9689,123400.0
2011-12-05 10:45:00,11.04,11.05,11.03,11.04,135600.0,8.9689,8.9771,8.9608,8.9689,135600.0
2011-12-05 10:50:00,11.03,11.04,11.01,11.02,113400.0,8.9608,8.9689,8.9446,8.9527,113400.0
2011-12-05 10:55:00,11.02,11.02,11.0,11.01,74900.0,8.9527,8.9527,8.9364,8.9446,74900.0
2011-12-05 11:00:00,11.02,11.03,11.01,11.02,80100.0,8.9527,8.9608,8.9446,8.9527,80100.0
2011-12-05 11:05:00,11.02,11.03,11.01,11.03,64200.0,8.9527,8.9608,8.9446,8.9608,64200.0
2011-12-05 11:10:00,11.02,11.03,11.02,11.03,29500.0,8.9527,8.9608,8.9527,8.9608,29500.0
2011-12-05 11:15:00,11.03,11.04,11.02,11.02,308800.0,8.9608,8.9689,8.9527,8.9527,308800.0
2011-12-05 11:20:00,11.02,11.02,11.0,11.01,77700.0,8.9527,8.9527,8.9364,8.9446,77700.0
2011-12-05 11:25:00,11.0,11.01,11.0,11.0,19000.0,8.9364,8.9446,8.9364,8.9364,19000.0
2011-12-05 11:30:00,11.01,11.01,11.0,11.0,41500.0,8.9446,8.9446,8.9364,8.9364,41500.0
2011-12-05 11:35:00,11.01,11.02,11.0,11.02,101300.0,8.9446,8.9527,8.9364,8.9527,101300.0
2011-12-05 11:40:00,11.02,11.03,11.01,11.03,321800.0,8.9527,8.9608,8.9446,8.9608,321800.0
2011-12-05 11:45:00,11.03,11.04,11.03,11.04,62200.0,8.9608,8.9689,8.9608,8.9689,62200.0
2011-12-05 11:50:00,11.04,11.04,11.03,11.04,58100.0,8.9689,8.9689,8.9608,8.9689,58100.0
2011-12-05 11:55:00,11.04,11.04,11.03,11.03,78600.0,8.9689,8.9689,8.9608,8.9608,78600.0
2011-12-05 12:00:00,11.03,11.04,11.0,11.0,218700.0,8.9608,8.9689,8.9364,8.9364,218700.0
2011-12-05 12:05:00,11.0,11.02,11.0,11.02,148400.0,8.9364,8.9527,8.9364,8.9527,148400.0
2011-12-05 12:10:00,11.01,11.02,11.01,11.02,37900.0,8.9446,8.9527,8.9446,8.9527,37900.0
2011-12-05 12:15:00,11.01,11.02,11.01,11.02,38000.0,8.9446,8.9527,8.9446,8.9527,38000.0
2011-12-05 12:20:00,11.02,11.03,11.0,11.02,152400.0,8.9527,8.9608,8.9364,8.9527,152400.0
2011-12-05 12:25:00,11.02,11.03,11.02,11.02,20700.0,8.9527,8.9608,8.9527,8.9527,20700.0
2011-12-05 12:30:00,11.02,11.04,11.02,11.04,40400.0,8.9527,8.9689,8.9527,8.9689,40400.0
2011-12-05 12:35:00,11.04,11.05,11.03,11.04,49900.0,8.9689,8.9771,8.9608,8.9689,49900.0
2011-12-05 12:40:00,11.04,11.05,11.04,11.04,18800.0,8.9689,8.9771,8.9689,8.9689,18800.0
2011-12-05 12:45:00,11.05,11.06,11.04,11.05,222900.0,8.9771,8.9852,8.9689,8.9771,222900.0
2011-12-05 12:50:00,11.05,11.07,11.05,11.06,67500.0,8.9771,8.9933,8.9771,8.9852,67500.0
2011-12-05 12:55:00,11.07,11.08,11.06,11.06,74400.0,8.9933,9.0014,8.9852,8.9852,74400.0
2011-12-05 13:00:00,11.06,11.07,11.05,11.07,102900.0,8.9852,8.9933,8.9771,8.9933,102900.0
2011-12-05 13:05:00,11.06,11.07,11.04,11.04,103000.0,8.9852,8.9933,8.9689,8.9689,103000.0
2011-12-05 13:10:00,11.04,11.05,11.04,11.05,14500.0,8.9689,8.9771,8.9689,8.9771,14500.0
2011-12-05 13:15:00,11.04,11.05,11.04,11.04,15900.0,8.9689,8.9771,8.9689,8.9689,15900.0
2011-12-05 13:20:00,11.04,11.05,11.02,11.03,360200.0,8.9689,8.9771,8.9527,8.9608,360200.0
2011-12-05 13:25:00,11.02,11.03,11.0,11.03,295600.0,8.9527,8.9608,8.9364,8.9608,295600.0
2011-12-05 13:30:00,11.02,11.03,11.01,11.02,72700.0,8.9527,8.9608,8.9446,8.9527,72700.0
2011-12-05 13:35:00,11.01,11.04,11.01,11.03,94200.0,8.9446,8.9689,8.9446,8.9608,94200.0
2011-12-05 13:40:00,11.03,11.04,11.0,11.0,193600.0,8.9608,8.9689,8.9364,8.9364,193600.0
2011-12-05 13:45:00,11.0,11.04,11.0,11.0,506400.0,8.9364,8.9689,8.9364,8.9364,506400.0
2011-12-05 13:50:00,11.0,11.02,10.99,11.0,294100.0,8.9364,8.9527,8.9283,8.9364,294100.0
2011-12-05 13:55:00,11.0,11.02,11.0,11.0,91600.0,8.9364,8.9527,8.9364,8.9364,91600.0
2011-12-05 14:00:00,11.0,11.01,11.0,11.0,126300.0,8.9364,8.9446,8.9364,8.9364,126300.0
2011-12-05 14:05:00,11.0,11.01,11.0,11.0,286400.0,8.9364,8.9446,8.9364,8.9364,286400.0
2011-12-05 14:10:00,11.0,11.01,11.0,11.0,26700.0,8.9364,8.9446,8.9364,8.9364,26700.0
2011-12-05 14:15:00,11.0,11.02,11.0,11.02,133200.0,8.9364,8.9527,8.9364,8.9527,133200.0
2011-12-05 14:20:00,11.02,11.03,11.0,11.0,154100.0,8.9527,8.9608,8.9364,8.9364,154100.0
2011-12-05 14:25:00,11.0,11.03,10.99,11.02,105600.0,8.9364,8.9608,8.9283,8.9527,105600.0
2011-12-05 14:30:00,11.02,11.03,11.0,11.0,73900.0,8.9527,8.9608,8.9364,8.9364,73900.0
2011-12-05 14:35:00,11.0,11.02,11.0,11.01,90300.0,8.9364,8.9527,8.9364,8.9446,90300.0
2011-12-05 14:40:00,11.01,11.02,11.0,11.0,65700.0,8.9446,8.9527,8.9364,8.9364,65700.0
2011-12-05 14:45:00,11.0,11.01,11.0,11.01,53200.0,8.9364,8.9446,8.9364,8.9446,53200.0
2011-12-05 14:50:00,11.02,11.02,11.0,11.01,74400.0,8.9527,8.9527,8.9364,8.9446,74400.0
2011-12-05 14:55:00,11.01,11.04,11.01,11.04,47400.0,8.9446,8.9689,8.9446,8.9689,47400.0
2011-12-05 15:00:00,11.03,11.04,11.01,11.02,113800.0,8.9608,8.9689,8.9446,8.9527,113800.0
2011-12-05 15:05:00,11.03,11.04,10.97,10.99,558700.0,8.9608,8.9689,8.9121,8.9283,558700.0
2011-12-05 15:10:00,11.0,11.01,10.97,10.97,153900.0,8.9364,8.9446,8.9121,8.9121,153900.0
2011-12-05 15:15:00,10.97,10.98,10.94,10.96,176800.0,8.9121,8.9202,8.8877,8.9039,176800.0
2011-12-05 15:20:00,10.96,10.97,10.93,10.95,331900.0,8.9039,8.9121,8.8796,8.8958,331900.0
2011-12-05 15:25:00,10.94,10.95,10.91,10.91,248100.0,8.8877,8.8958,8.8633,8.8633,248100.0
2011-12-05 15:30:00,10.91,10.94,10.9,10.94,312600.0,8.8633,8.8877,8.8552,8.8877,312600.0
2011-12-05 15:35:00,10.94,10.94,10.91,10.92,211800.0,8.8877,8.8877,8.8633,8.8715,211800.0
2011-12-05 15:40:00,10.92,10.94,10.9,10.93,157000.0,8.8715,8.8877,8.8552,8.8796,157000.0
2011-12-05 15:45:00,10.93,10.95,10.91,10.93,346300.0,8.8796,8.8958,8.8633,8.8796,346300.0
2011-12-05 15:50:00,10.94,10.98,10.93,10.97,329700.0,8.8877,8.9202,8.8796,8.9121,329700.0
2011-12-05 15:55:00,10.98,11.0,10.96,10.98,1094800.0,8.9202,8.9364,8.9039,8.9202,1094800.0
2011-12-06 09:30:00,11.04,11.06,10.99,11.05,340900.0,8.9689,8.9852,8.9283,8.9771,340900.0
2011-12-06 09:35:00,11.04,11.08,11.03,11.05,153500.0,8.9689,9.0014,8.9608,8.9771,153500.0
2011-12-06 09:40:00,11.05,11.05,10.99,11.01,380100.0,8.9771,8.9771,8.9283,8.9446,380100.0
2011-12-06 09:45:00,11.02,11.02,10.99,11.01,77900.0,8.9527,8.9527,8.9283,8.9446,77900.0
2011-12-06 09:50:00,11.02,11.04,11.01,11.03,130600.0,8.9527,8.9689,8.9446,8.9608,130600.0
2011-12-06 09:55:00,11.04,11.05,11.03,11.05,105000.0,8.9689,8.9771,8.9608,8.9771,105000.0
2011-12-06 10:00:00,11.05,11.11,11.05,11.1,129100.0,8.9771,9.0258,8.9771,9.0177,129100.0
2011-12-06 10:05:00,11.11,11.12,11.07,11.08,164200.0,9.0258,9.0339,8.9933,9.0014,164200.0
2011-12-06 10:10:00,11.07,11.09,11.06,11.08,95500.0,8.9933,9.0096,8.9852,9.0014,95500.0
2011-12-06 10:15:00,11.08,11.09,11.06,11.07,392300.0,9.0014,9.0096,8.9852,8.9933,392300.0
2011-12-06 10:20:00,11.06,11.09,11.04,11.08,120400.0,8.9852,9.0096,8.9689,9.0014,120400.0
2011-12-06 10:25:00,11.08,11.08,11.07,11.08,60900.0,9.0014,9.0014,8.9933,9.0014,60900.0
2011-12-06 10:30:00,11.08,11.09,11.04,11.05,181300.0,9.0014,9.0096,8.9689,8.9771,181300.0
2011-12-06 10:35:00,11.05,11.07,11.04,11.07,68400.0,8.9771,8.9933,8.9689,8.9933,68400.0
2011-12-06 10:40:00,11.07,11.07,11.05,11.05,83800.0,8.9933,8.9933,8.9771,8.9771,83800.0
2011-12-06 10:45:00,11.05,11.09,11.05,11.08,118300.0,8.9771,9.0096,8.9771,9.0014,118300.0
2011-12-06 10:50:00,11.07,11.08,11.06,11.07,86700.0,8.9933,9.0014,8.9852,8.9933,86700.0
2011-12-06 10:55:00,11.06,11.07,11.06,11.07,56600.0,8.9852,8.9933,8.9852,8.9933,56600.0
2011-12-06 11:00:00,11.07,11.09,11.06,11.06,161800.0,8.9933,9.0096,8.9852,8.9852,161800.0
2011-12-06 11:05:00,11.07,11.09,11.05,11.05,300200.0,8.9933,9.0096,8.9771,8.9771,300200.0
2011-12-06 11:10:00,11.05,11.07,11.05,11.05,103900.0,8.9771,8.9933,8.9771,8.9771,103900.0
2011-12-06 11:15:00,11.05,11.06,11.04,11.05,80100.0,8.9771,8.9852,8.9689,8.9771,80100.0
2011-12-06 11:20:00,11.06,11.07,11.05,11.07,107000.0,8.9852,8.9933,8.9771,8.9933,107000.0
2011-12-06 11:25:00,11.07,11.07,11.06,11.07,47800.0,8.9933,8.9933,8.9852,8.9933,47800.0
2011-12-06 11:30:00,11.07,11.07,11.04,11.04,75600.0,8.9933,8.9933,8.9689,8.9689,75600.0
2011-12-06 11:35:00,11.04,11.06,11.03,11.04,101800.0,8.9689,8.9852,8.9608,8.9689,101800.0
2011-12-06 11:40:00,11.04,11.05,11.03,11.03,52300.0,8.9689,8.9771,8.9608,8.9608,52300.0
2011-12-06 11:45:00,11.04,11.04,11.0,11.01,260600.0,8.9689,8.9689,8.9364,8.9446,260600.0
2011-12-06 11:50:00,11.01,11.04,11.01,11.04,80700.0,8.9446,8.9689,8.9446,8.9689,80700.0
2011-12-06 11:55:00,11.04,11.07,11.03,11.06,115300.0,8.9689,8.9933,8.9608,8.9852,115300.0
2011-12-06 12:00:00,11.05,11.06,11.04,11.04,118200.0,8.9771,8.9852,8.9689,8.9689,118200.0
2011-12-06 12:05:00,11.04,11.05,11.03,11.04,161300.0,8.9689,8.9771,8.9608,8.9689,161300.0
2011-12-06 12:10:00,11.04,11.06,11.04,11.05,176500.0,8.9689,8.9852,8.9689,8.9771,176500.0
2011-12-06 12:15:00,11.05,11.06,11.04,11.04,95300.0,8.9771,8.9852,8.9689,8.9689,95300.0
2011-12-06 12:20:00,11.04,11.06,11.03,11.04,70700.0,8.9689,8.9852,8.9608,8.9689,70700.0
2011-12-06 12:25:00,11.04,11.04,11.03,11.03,30900.0,8.9689,8.9689,8.9608,8.9608,30900.0
2011-12-06 12:30:00,11.04,11.04,11.02,11.04,53000.0,8.9689,8.9689,8.9527,8.9689,53000.0
2011-12-06 12:35:00,11.03,11.06,11.02,11.05,69800.0,8.9608,8.9852,8.9527,8.9771,69800.0
2011-12-06 12:40:00,11.05,11.06,11.05,11.05,54500.0,8.9771,8.9852,8.9771,8.9771,54500.0
2011-12-06 12:45:00,11.04,11.06,11.04,11.05,36900.0,8.9689,8.9852,8.9689,8.9771,36900.0
2011-12-06 12:50:00,11.05,11.06,11.04,11.05,53200.0,8.9771,8.9852,8.9689,8.9771,53200.0
2011-12-06 12:55:00,11.05,11.07,11.04,11.05,395000.0,8.9771,8.9933,8.9689,8.9771,395000.0
2011-12-06 13:00:00,11.06,11.07,11.05,11.05,47400.0,8.9852,8.9933,8.9771,8.9771,47400.0
2011-12-06 13:05:00,11.05,11.06,11.04,11.04,71700.0,8.9771,8.9852,8.9689,8.9689,71700.0
2011-12-06 13:10:00,11.04,11.05,11.03,11.04,85100.0,8.9689,8.9771,8.9608,8.9689,85100.0
2011-12-06 13:15:00,11.05,11.06,11.04,11.05,128100.0,8.9771,8.9852,8.9689,8.9771,128100.0
2011-12-06 13:20:00,11.05,11.07,11.04,11.07,92600.0,8.9771,8.9933,8.9689,8.9933,92600.0
2011-12-06 13:25:00,11.07,11.07,11.06,11.06,30300.0,8.9933,8.9933,8.9852,8.9852,30300.0
2011-12-06 13:30:00,11.06,11.09,11.05,11.08,530700.0,8.9852,9.0096,8.9771,9.0014,530700.0
2011-12-06 13:35:00,11.08,11.08,11.07,11.08,18200.0,9.0014,9.0014,8.9933,9.0014,18200.0
2011-12-06 13:40:00,11.08,11.08,11.07,11.08,44500.0,9.0014,9.0014,8.9933,9.0014,44500.0
2011-12-06 13:45:00,11.08,11.08,11.07,11.08,34400.0,9.0014,9.0014,8.9933,9.0014,34400.0
2011-12-06 13:50:00,11.08,11.08,11.07,11.08,32200.0,9.0014,9.0014,8.9933,9.0014,32200.0
2011-12-06 13:55:00,11.08,11.08,11.07,11.07,38200.0,9.0014,9.0014,8.9933,8.9933,38200.0
2011-12-06 14:00:00,11.08,11.08,11.05,11.07,95400.0,9.0014,9.0014,8.9771,8.9933,95400.0
2011-12-06 14:05:00,11.07,11.07,11.06,11.07,45600.0,8.9933,8.9933,8.9852,8.9933,45600.0
2011-12-06 14:10:00,11.07,11.07,11.06,11.07,151900.0,8.9933,8.9933,8.9852,8.9933,151900.0
2011-12-06 14:15:00,11.07,11.08,11.06,11.08,95400.0,8.9933,9.0014,8.9852,9.0014,95400.0
2011-12-06 14:20:00,11.07,11.08,11.05,11.05,65900.0,8.9933,9.0014,8.9771,8.9771,65900.0
2011-12-06 14:25:00,11.06,11.06,11.05,11.06,22100.0,8.9852,8.9852,8.9771,8.9852,22100.0
2011-12-06 14:30:00,11.06,11.07,11.05,11.07,119000.0,8.9852,8.9933,8.9771,8.9933,119000.0
2011-12-06 14:35:00,11.07,11.09,11.05,11.08,160200.0,8.9933,9.0096,8.9771,9.0014,160200.0
2011-12-06 14:40:00,11.08,11.12,11.07,11.12,166400.0,9.0014,9.0339,8.9933,9.0339,166400.0
2011-12-06 14:45:00,11.12,11.13,11.11,11.12,107300.0,9.0339,9.0421,9.0258,9.0339,107300.0
2011-12-06 14:50:00,11.12,11.14,11.11,11.14,130500.0,9.0339,9.0502,9.0258,9.0502,130500.0
2011-12-06 14:55:00,11.14,11.14,11.11,11.11,82500.0,9.0502,9.0502,9.0258,9.0258,82500.0
2011-12-06 15:00:00,11.12,11.14,11.11,11.14,86700.0,9.0339,9.0502,9.0258,9.0502,86700.0
2011-12-06 15:05:00,11.13,11.14,11.13,11.14,48100.0,9.0421,9.0502,9.0421,9.0502,48100.0
2011-12-06 15:10:00,11.13,11.17,11.13,11.16,110400.0,9.0421,9.0746,9.0421,9.0664,110400.0
2011-12-06 15:15:00,11.17,11.17,11.16,11.17,63100.0,9.0746,9.0746,9.0664,9.0746,63100.0
2011-12-06 15:20:00,11.16,11.17,11.15,11.16,92900.0,9.0664,9.0746,9.0583,9.0664,92900.0
2011-12-06 15:25:00,11.15,11.16,11.11,11.12,168000.0,9.0583,9.0664,9.0258,9.0339,168000.0
2011-12-06 15:30:00,11.11,11.12,11.1,11.11,227300.0,9.0258,9.0339,9.0177,9.0258,227300.0
2011-12-06 15:35:00,11.11,11.12,11.11,11.12,129500.0,9.0258,9.0339,9.0258,9.0339,129500.0
2011-12-06 15:40:00,11.11,11.12,11.11,11.11,73300.0,9.0258,9.0339,9.0258,9.0258,73300.0
2011-12-06 15:45:00,11.12,11.12,11.09,11.1,290800.0,9.0339,9.0339,9.0096,9.0177,290800.0
2011-12-06 15:50:00,11.1,11.11,11.1,11.11,183500.0,9.0177,9.0258,9.0177,9.0258,183500.0
2011-12-06 15:55:00,11.11,11.11,11.08,11.08,547000.0,9.0258,9.0258,9.0014,9.0014,547000.0
2011-12-07 09:30:00,11.12,11.12,11.01,11.03,383600.0,9.0339,9.0339,8.9446,8.9608,383600.0
2011-12-07 09:35:00,11.03,11.05,11.02,11.04,229200.0,8.9608,8.9771,8.9527,8.9689,229200.0
2011-12-07 09:40:00,11.04,11.04,10.94,10.97,391300.0,8.9689,8.9689,8.8877,8.9121,391300.0
2011-12-07 09:45:00,10.96,11.03,10.95,11.01,245700.0,8.9039,8.9608,8.8958,8.9446,245700.0
2011-12-07 09:50:00,11.01,11.04,11.0,11.01,153400.0,8.9446,8.9689,8.9364,8.9446,153400.0
2011-12-07 09:55:00,11.0,11.05,11.0,11.04,130800.0,8.9364,8.9771,8.9364,8.9689,130800.0
2011-12-07 10:00:00,11.03,11.04,11.02,11.04,199300.0,8.9608,8.9689,8.9527,8.9689,199300.0
2011-12-07 10:05:00,11.03,11.03,11.0,11.01,207800.0,8.9608,8.9608,8.9364,8.9446,207800.0
2011-12-07 10:10:00,11.01,11.07,11.01,11.07,241400.0,8.9446,8.9933,8.9446,8.9933,241400.0
2011-12-07 10:15:00,11.07,11.07,11.03,11.03,111000.0,8.9933,8.9933,8.9608,8.9608,111000.0
2011-12-07 10:20:00,11.03,11.07,11.01,11.05,1077400.0,8.9608,8.9933,8.9446,8.9771,1077400.0
2011-12-07 10:25:00,11.05,11.05,10.99,11.03,751600.0,8.9771,8.9771,8.9283,8.9608,751600.0
2011-12-07 10:30:00,11.03,11.03,10.98,11.01,250200.0,8.9608,8.9608,8.9202,8.9446,250200.0
2011-12-07 10:35:00,11.02,11.04,11.01,11.04,194400.0,8.9527,8.9689,8.9446,8.9689,194400.0
2011-12-07 10:40:00,11.04,11.05,11.02,11.04,79200.0,8.9689,8.9771,8.9527,8.9689,79200.0
2011-12-07 10:45:00,11.04,11.09,11.04,11.09,130800.0,8.9689,9.0096,8.9689,9.0096,130800.0
2011-12-07 10:50:00,11.08,11.11,11.08,11.1,202800.0,9.0014,9.0258,9.0014,9.0177,202800.0
2011-12-07 10:55:00,11.1,11.12,11.07,11.12,155800.0,9.0177,9.0339,8.9933,9.0339,155800.0
2011-12-07 11:00:00,11.12,11.13,11.1,11.12,116200.0,9.0339,9.0421,9.0177,9.0339,116200.0
2011-12-07 11:05:00,11.11,11.15,11.11,11.14,147000.0,9.0258,9.0583,9.0258,9.0502,147000.0
2011-12-07 11:10:00,11.15,11.15,11.13,11.13,72600.0,9.0583,9.0583,9.0421,9.0421,72600.0
2011-12-07 11:15:00,11.14,11.14,11.12,11.13,123500.0,9.0502,9.0502,9.0339,9.0421,123500.0
2011-12-07 11:20:00,11.13,11.19,11.13,11.19,224000.0,9.0421,9.0908,9.0421,9.0908,224000.0
2011-12-07 11:25:00,11.19,11.2,11.17,11.2,233400.0,9.0908,9.0989,9.0746,9.0989,233400.0
2011-12-07 11:30:00,11.2,11.27,11.2,11.25,611900.0,9.0989,9.1558,9.0989,9.1395,611900.0
2011-12-07 11:35:00,11.25,11.27,11.25,11.27,177900.0,9.1395,9.1558,9.1395,9.1558,177900.0
2011-12-07 11:40:00,11.27,11.29,11.26,11.28,230900.0,9.1558,9.172,9.1477,9.1639,230900.0
2011-12-07 11:45:00,11.28,11.28,11.27,11.27,85400.0,9.1639,9.1639,9.1558,9.1558,85400.0
2011-12-07 11:50:00,11.27,11.29,11.27,11.29,107400.0,9.1558,9.172,9.1558,9.172,107400.0
2011-12-07 11:55:00,11.28,11.29,11.27,11.28,72300.0,9.1639,9.172,9.1558,9.1639,72300.0
2011-12-07 12:00:00,11.28,11.31,11.27,11.28,384500.0,9.1639,9.1883,9.1558,9.1639,384500.0
2011-12-07 12:05:00,11.28,11.29,11.27,11.29,142700.0,9.1639,9.172,9.1558,9.172,142700.0
2011-12-07 12:10:00,11.29,11.29,11.27,11.28,197400.0,9.172,9.172,9.1558,9.1639,197400.0
2011-12-07 12:15:00,11.29,11.29,11.28,11.29,23800.0,9.172,9.172,9.1639,9.172,23800.0
2011-12-07 12:20:00,11.29,11.3,11.28,11.29,211900.0,9.172,9.1802,9.1639,9.172,211900.0
2011-12-07 12:25:00,11.3,11.32,11.29,11.32,238400.0,9.1802,9.1964,9.172,9.1964,238400.0
2011-12-07 12:30:00,11.32,11.33,11.31,11.32,93000.0,9.1964,9.2045,9.1883,9.1964,93000.0
2011-12-07 12:35:00,11.32,11.33,11.32,11.33,23700.0,9.1964,9.2045,9.1964,9.2045,23700.0
2011-12-07 12:40:00,11.33,11.33,11.32,11.33,46200.0,9.2045,9.2045,9.1964,9.2045,46200.0
2011-12-07 12:45:00,11.33,11.34,11.3,11.3,239500.0,9.2045,9.2127,9.1802,9.1802,239500.0
2011-12-07 12:50:00,11.3,11.33,11.3,11.32,217200.0,9.1802,9.2045,9.1802,9.1964,217200.0
2011-12-07 12:55:00,11.31,11.32,11.3,11.3,193600.0,9.1883,9.1964,9.1802,9.1802,193600.0
2011-12-07 13:00:00,11.3,11.31,11.29,11.3,56900.0,9.1802,9.1883,9.172,9.1802,56900.0
2011-12-07 13:05:00,11.3,11.3,11.27,11.27,93400.0,9.1802,9.1802,9.1558,9.1558,93400.0
2011-12-07 13:10:00,11.27,11.27,11.23,11.24,136600.0,9.1558,9.1558,9.1233,9.1314,136600.0
2011-12-07 13:15:00,11.25,11.26,11.23,11.24,62300.0,9.1395,9.1477,9.1233,9.1314,62300.0
2011-12-07 13:20:00,11.25,11.25,11.24,11.24,71600.0,9.1395,9.1395,9.1314,9.1314,71600.0
2011-12-07 13:25:00,11.24,11.26,11.23,11.26,62900.0,9.1314,9.1477,9.1233,9.1477,62900.0
2011-12-07 13:30:00,11.26,11.26,11.22,11.23,87100.0,9.1477,9.1477,9.1152,9.1233,87100.0
2011-12-07 13:35:00,11.23,11.24,11.22,11.22,43900.0,9.1233,9.1314,9.1152,9.1152,43900.0
2011-12-07 13:40:00,11.22,11.22,11.19,11.19,36100.0,9.1152,9.1152,9.0908,9.0908,36100.0
2011-12-07 13:45:00,11.19,11.2,11.17,11.17,44600.0,9.0908,9.0989,9.0746,9.0746,44600.0
2011-12-07 13:50:00,11.17,11.2,11.16,11.17,258900.0,9.0746,9.0989,9.0664,9.0746,258900.0
2011-12-07 13:55:00,11.18,11.19,11.17,11.18,106900.0,9.0827,9.0908,9.0746,9.0827,106900.0
2011-12-07 14:00:00,11.19,11.21,11.18,11.19,106700.0,9.0908,9.1071,9.0827,9.0908,106700.0
2011-12-07 14:05:00,11.2,11.2,11.16,11.16,382400.0,9.0989,9.0989,9.0664,9.0664,382400.0
2011-12-07 14:10:00,11.16,11.17,11.15,11.15,138600.0,9.0664,9.0746,9.0583,9.0583,138600.0
2011-12-07 14:15:00,11.16,11.16,11.13,11.13,320600.0,9.0664,9.0664,9.0421,9.0421,320600.0
2011-12-07 14:20:00,11.13,11.15,11.12,11.13,412100.0,9.0421,9.0583,9.0339,9.0421,412100.0
2011-12-07 14:25:00,11.13,11.16,11.12,11.15,93100.0,9.0421,9.0664,9.0339,9.0583,93100.0
2011-12-07 14:30:00,11.15,11.15,11.13,11.14,49300.0,9.0583,9.0583,9.0421,9.0502,49300.0
2011-12-07 14:35:00,11.14,11.16,11.12,11.16,81100.0,9.0502,9.0664,9.0339,9.0664,81100.0
2011-12-07 14:40:00,11.15,11.17,11.11,11.13,100800.0,9.0583,9.0746,9.0258,9.0421,100800.0
2011-12-07 14:45:00,11.12,11.14,11.09,11.1,102200.0,9.0339,9.0502,9.0096,9.0177,102200.0
2011-12-07 14:50:00,11.1,11.11,11.09,11.1,50600.0,9.0177,9.0258,9.0096,9.0177,50600.0
2011-12-07 14:55:00,11.11,11.12,11.1,11.12,39100.0,9.0258,9.0339,9.0177,9.0339,39100.0
2011-12-07 15:00:00,11.11,11.14,11.1,11.13,139800.0,9.0258,9.0502,9.0177,9.0421,139800.0
2011-12-07 15:05:00,11.13,11.13,11.12,11.13,15900.0,9.0421,9.0421,9.0339,9.0421,15900.0
2011-12-07 15:10:00,11.12,11.12,11.1,11.12,57200.0,9.0339,9.0339,9.0177,9.0339,57200.0
2011-12-07 15:15:00,11.11,11.18,11.11,11.16,173800.0,9.0258,9.0827,9.0258,9.0664,173800.0
2011-12-07 15:20:00,11.16,11.18,11.15,11.16,179500.0,9.0664,9.0827,9.0583,9.0664,179500.0
2011-12-07 15:25:00,11.17,11.19,11.17,11.18,65900.0,9.0746,9.0908,9.0746,9.0827,65900.0
2011-12-07 15:30:00,11.19,11.21,11.18,11.19,202200.0,9.0908,9.1071,9.0827,9.0908,202200.0
2011-12-07 15:35:00,11.19,11.24,11.18,11.24,173000.0,9.0908,9.1314,9.0827,9.1314,173000.0
2011-12-07 15:40:00,11.24,11.29,11.23,11.25,307700.0,9.1314,9.172,9.1233,9.1395,307700.0
2011-12-07 15:45:00,11.25,11.27,11.23,11.27,325500.0,9.1395,9.1558,9.1233,9.1558,325500.0
2011-12-07 15:50:00,11.28,11.29,11.25,11.27,747800.0,9.1639,9.172,9.1395,9.1558,747800.0
2011-12-07 15:55:00,11.27,11.29,11.23,11.23,932300.0,9.1558,9.172,9.1233,9.1233,932300.0
2011-12-08 09:30:00,11.18,11.2,11.09,11.13,248700.0,9.0827,9.0989,9.0096,9.0421,248700.0
2011-12-08 09:35:00,11.16,11.25,11.14,11.2,249300.0,9.0664,9.1395,9.0502,9.0989,249300.0
2011-12-08 09:40:00,11.2,11.2,11.08,11.13,560600.0,9.0989,9.0989,9.0014,9.0421,560600.0
2011-12-08 09:45:00,11.13,11.28,11.13,11.26,462200.0,9.0421,9.1639,9.0421,9.1477,462200.0
2011-12-08 09:50:00,11.26,11.29,11.22,11.23,328400.0,9.1477,9.172,9.1152,9.1233,328400.0
2011-12-08 09:55:00,11.22,11.23,11.18,11.2,242200.0,9.1152,9.1233,9.0827,9.0989,242200.0
2011-12-08 10:00:00,11.21,11.22,11.13,11.13,179700.0,9.1071,9.1152,9.0421,9.0421,179700.0
2011-12-08 10:05:00,11.13,11.15,11.09,11.1,199000.0,9.0421,9.0583,9.0096,9.0177,199000.0
2011-12-08 10:10:00,11.09,11.13,11.09,11.1,501800.0,9.0096,9.0421,9.0096,9.0177,501800.0
2011-12-08 10:15:00,11.1,11.11,11.05,11.05,330400.0,9.0177,9.0258,8.9771,8.9771,330400.0
2011-12-08 10:20:00,11.06,11.06,11.04,11.05,104600.0,8.9852,8.9852,8.9689,8.9771,104600.0
2011-12-08 10:25:00,11.05,11.08,11.04,11.05,176000.0,8.9771,9.0014,8.9689,8.9771,176000.0
2011-12-08 10:30:00,11.05,11.14,11.05,11.12,146600.0,8.9771,9.0502,8.9771,9.0339,146600.0
2011-12-08 10:35:00,11.12,11.12,11.11,11.12,24000.0,9.0339,9.0339,9.0258,9.0339,24000.0
2011-12-08 10:40:00,11.11,11.12,11.09,11.12,118800.0,9.0258,9.0339,9.0096,9.0339,118800.0
2011-12-08 10:45:00,11.12,11.14,11.11,11.13,153400.0,9.0339,9.0502,9.0258,9.0421,153400.0
2011-12-08 10:50:00,11.13,11.17,11.12,11.12,93100.0,9.0421,9.0746,9.0339,9.0339,93100.0
2011-12-08 10:55:00,11.13,11.13,11.09,11.1,80700.0,9.0421,9.0421,9.0096,9.0177,80700.0
2011-12-08 11:00:00,11.1,11.1,11.07,11.08,149000.0,9.0177,9.0177,8.9933,9.0014,149000.0
2011-12-08 11:05:00,11.07,11.1,11.04,11.04,231500.0,8.9933,9.0177,8.9689,8.9689,231500.0
2011-12-08 11:10:00,11.04,11.05,11.01,11.01,103300.0,8.9689,8.9771,8.9446,8.9446,103300.0
2011-12-08 11:15:00,11.01,11.04,11.0,11.03,126800.0,8.9446,8.9689,8.9364,8.9608,126800.0
2011-12-08 11:20:00,11.04,11.09,11.03,11.08,496900.0,8.9689,9.0096,8.9608,9.0014,496900.0
2011-12-08 11:25:00,11.08,11.08,11.04,11.05,150400.0,9.0014,9.0014,8.9689,8.9771,150400.0
2011-12-08 11:30:00,11.05,11.06,11.04,11.06,32800.0,8.9771,8.9852,8.9689,8.9852,32800.0
2011-12-08 11:35:00,11.05,11.07,11.02,11.03,144600.0,8.9771,8.9933,8.9527,8.9608,144600.0
2011-12-08 11:40:00,11.03,11.05,11.01,11.04,130700.0,8.9608,8.9771,8.9446,8.9689,130700.0
2011-12-08 11:45:00,11.04,11.08,11.04,11.06,71500.0,8.9689,9.0014,8.9689,8.9852,71500.0
2011-12-08 11:50:00,11.06,11.08,11.03,11.05,133300.0,8.9852,9.0014,8.9608,8.9771,133300.0
2011-12-08 11:55:00,11.05,11.06,11.05,11.05,24500.0,8.9771,8.9852,8.9771,8.9771,24500.0
2011-12-08 12:00:00,11.06,11.06,11.02,11.03,112200.0,8.9852,8.9852,8.9527,8.9608,112200.0
2011-12-08 12:05:00,11.03,11.07,11.03,11.06,109300.0,8.9608,8.9933,8.9608,8.9852,109300.0
2011-12-08 12:10:00,11.07,11.08,11.05,11.08,72600.0,8.9933,9.0014,8.9771,9.0014,72600.0
2011-12-08 12:15:00,11.07,11.1,11.06,11.1,115800.0,8.9933,9.0177,8.9852,9.0177,115800.0
2011-12-08 12:20:00,11.09,11.1,11.08,11.08,48000.0,9.0096,9.0177,9.0014,9.0014,48000.0
2011-12-08 12:25:00,11.08,11.1,11.06,11.06,133600.0,9.0014,9.0177,8.9852,8.9852,133600.0
2011-12-08 12:30:00,11.07,11.07,11.05,11.06,62200.0,8.9933,8.9933,8.9771,8.9852,62200.0
2011-12-08 12:35:00,11.07,11.07,11.02,11.03,103600.0,8.9933,8.9933,8.9527,8.9608,103600.0
2011-12-08 12:40:00,11.04,11.05,11.03,11.04,22600.0,8.9689,8.9771,8.9608,8.9689,22600.0
2011-12-08 12:45:00,11.03,11.04,11.03,11.04,30300.0,8.9608,8.9689,8.9608,8.9689,30300.0
2011-12-08 12:50:00,11.04,11.05,11.02,11.03,97200.0,8.9689,8.9771,8.9527,8.9608,97200.0
2011-12-08 12:55:00,11.03,11.03,11.01,11.03,61600.0,8.9608,8.9608,8.9446,8.9608,61600.0
2011-12-08 13:00:00,11.02,11.03,10.99,10.99,134100.0,8.9527,8.9608,8.9283,8.9283,134100.0
2011-12-08 13:05:00,10.99,10.99,10.95,10.97,203700.0,8.9283,8.9283,8.8958,8.9121,203700.0
2011-12-08 13:10:00,10.96,10.97,10.93,10.94,140500.0,8.9039,8.9121,8.8796,8.8877,140500.0
2011-12-08 13:15:00,10.94,10.95,10.92,10.95,117600.0,8.8877,8.8958,8.8715,8.8958,117600.0
2011-12-08 13:20:00,10.95,10.95,10.94,10.95,34800.0,8.8958,8.8958,8.8877,8.8958,34800.0
2011-12-08 13:25:00,10.95,10.96,10.94,10.94,67000.0,8.8958,8.9039,8.8877,8.8877,67000.0
2011-12-08 13:30:00,10.94,10.95,10.91,10.91,55000.0,8.8877,8.8958,8.8633,8.8633,55000.0
2011-12-08 13:35:00,10.92,10.94,10.91,10.94,46300.0,8.8715,8.8877,8.8633,8.8877,46300.0
2011-12-08 13:40:00,10.94,10.97,10.94,10.96,99100.0,8.8877,8.9121,8.8877,8.9039,99100.0
2011-12-08 13:45:00,10.96,10.98,10.94,10.94,89800.0,8.9039,8.9202,8.8877,8.8877,89800.0
2011-12-08 13:50:00,10.95,10.96,10.94,10.95,57100.0,8.8958,8.9039,8.8877,8.8958,57100.0
2011-12-08 13:55:00,10.95,11.0,10.95,11.0,95400.0,8.8958,8.9364,8.8958,8.9364,95400.0
2011-12-08 14:00:00,11.0,11.0,10.96,10.96,110500.0,8.9364,8.9364,8.9039,8.9039,110500.0
2011-12-08 14:05:00,10.96,10.98,10.94,10.98,107600.0,8.9039,8.9202,8.8877,8.9202,107600.0
2011-12-08 14:10:00,10.98,11.0,10.97,10.99,64100.0,8.9202,8.9364,8.9121,8.9283,64100.0
2011-12-08 14:15:00,10.99,11.02,10.99,11.01,100200.0,8.9283,8.9527,8.9283,8.9446,100200.0
2011-12-08 14:20:00,11.0,11.01,10.98,10.98,77700.0,8.9364,8.9446,8.9202,8.9202,77700.0
2011-12-08 14:25:00,10.98,10.99,10.97,10.97,107800.0,8.9202,8.9283,8.9121,8.9121,107800.0
2011-12-08 14:30:00,10.97,11.0,10.96,11.0,104800.0,8.9121,8.9364,8.9039,8.9364,104800.0
2011-12-08 14:35:00,11.0,11.0,10.99,10.99,53400.0,8.9364,8.9364,8.9283,8.9283,53400.0
2011-12-08 14:40:00,10.99,11.0,10.96,10.97,179100.0,8.9283,8.9364,8.9039,8.9121,179100.0
2011-12-08 14:45:00,10.97,10.99,10.97,10.99,51800.0,8.9121,8.9283,8.9121,8.9283,51800.0
2011-12-08 14:50:00,10.99,11.0,10.94,10.94,156800.0,8.9283,8.9364,8.8877,8.8877,156800.0
2011-12-08 14:55:00,10.94,10.97,10.94,10.96,127300.0,8.8877,8.9121,8.8877,8.9039,127300.0
2011-12-08 15:00:00,10.96,10.98,10.96,10.97,113700.0,8.9039,8.9202,8.9039,8.9121,113700.0
2011-12-08 15:05:00,10.98,10.98,10.95,10.95,56600.0,8.9202,8.9202,8.8958,8.8958,56600.0
2011-12-08 15:10:00,10.95,10.98,10.95,10.97,182700.0,8.8958,8.9202,8.8958,8.9121,182700.0
2011-12-08 15:15:00,10.98,11.01,10.98,11.01,95400.0,8.9202,8.9446,8.9202,8.9446,95400.0
2011-12-08 15:20:00,11.01,11.01,10.98,10.99,101700.0,8.9446,8.9446,8.9202,8.9283,101700.0
2011-12-08 15:25:00,10.99,11.03,10.98,11.01,209400.0,8.9283,8.9608,8.9202,8.9446,209400.0
2011-12-08 15:30:00,11.01,11.05,11.0,11.03,199600.0,8.9446,8.9771,8.9364,8.9608,199600.0
2011-12-08 15:35:00,11.04,11.07,11.02,11.02,219200.0,8.9689,8.9933,8.9527,8.9527,219200.0
2011-12-08 15:40:00,11.01,11.02,10.97,10.99,307400.0,8.9446,8.9527,8.9121,8.9283,307400.0
2011-12-08 15:45:00,10.99,11.0,10.92,10.95,362300.0,8.9283,8.9364,8.8715,8.8958,362300.0
2011-12-08 15:50:00,10.95,10.98,10.94,10.95,377000.0,8.8958,8.9202,8.8877,8.8958,377000.0
2011-12-08 15:55:00,10.95,10.95,10.9,10.92,1624600.0,8.8958,8.8958,8.8552,8.8715,1624600.0
2011-12-09 09:30:00,10.88,10.93,10.8,10.8,337600.0,8.839,8.8796,8.774,8.774,337600.0
2011-12-09 09:35:00,10.81,10.93,10.8,10.92,485200.0,8.7821,8.8796,8.774,8.8715,485200.0
2011-12-09 09:40:00,10.92,10.99,10.91,10.96,267300.0,8.8715,8.9283,8.8633,8.9039,267300.0
2011-12-09 09:45:00,10.96,11.03,10.94,11.02,402700.0,8.9039,8.9608,8.8877,8.9527,402700.0
2011-12-09 09:50:00,11.02,11.06,11.01,11.04,164300.0,8.9527,8.9852,8.9446,8.9689,164300.0
2011-12-09 09:55:00,11.04,11.05,11.02,11.04,135800.0,8.9689,8.9771,8.9527,8.9689,135800.0
2011-12-09 10:00:00,11.04,11.1,11.02,11.09,307700.0,8.9689,9.0177,8.9527,9.0096,307700.0
2011-12-09 10:05:00,11.09,11.12,11.07,11.1,166400.0,9.0096,9.0339,8.9933,9.0177,166400.0
2011-12-09 10:10:00,11.1,11.14,11.09,11.1,216900.0,9.0177,9.0502,9.0096,9.0177,216900.0
2011-12-09 10:15:00,11.11,11.11,11.07,11.09,119200.0,9.0258,9.0258,8.9933,9.0096,119200.0
2011-12-09 10:20:00,11.08,11.12,11.08,11.1,150200.0,9.0014,9.0339,9.0014,9.0177,150200.0
2011-12-09 10:25:00,11.09,11.1,11.05,11.07,111700.0,9.0096,9.0177,8.9771,8.9933,111700.0
2011-12-09 10:30:00,11.07,11.11,11.06,11.1,93400.0,8.9933,9.0258,8.9852,9.0177,93400.0
2011-12-09 10:35:00,11.1,11.11,11.07,11.07,110700.0,9.0177,9.0258,8.9933,8.9933,110700.0
2011-12-09 10:40:00,11.07,11.09,11.04,11.08,166900.0,8.9933,9.0096,8.9689,9.0014,166900.0
2011-12-09 10:45:00,11.08,11.09,11.06,11.09,62100.0,9.0014,9.0096,8.9852,9.0096,62100.0
2011-12-09 10:50:00,11.09,11.11,11.05,11.11,171900.0,9.0096,9.0258,8.9771,9.0258,171900.0
2011-12-09 10:55:00,11.1,11.15,11.1,11.12,205300.0,9.0177,9.0583,9.0177,9.0339,205300.0
2011-12-09 11:00:00,11.13,11.18,11.12,11.18,181600.0,9.0421,9.0827,9.0339,9.0827,181600.0
2011-12-09 11:05:00,11.17,11.2,11.17,11.18,120700.0,9.0746,9.0989,9.0746,9.0827,120700.0
2011-12-09 11:10:00,11.18,11.2,11.17,11.18,160300.0,9.0827,9.0989,9.0746,9.0827,160300.0
2011-12-09 11:15:00,11.18,11.2,11.17,11.2,152300.0,9.0827,9.0989,9.0746,9.0989,152300.0
2011-12-09 11:20:00,11.2,11.2,11.17,11.18,70200.0,9.0989,9.0989,9.0746,9.0827,70200.0
2011-12-09 11:25:00,11.17,11.18,11.16,11.18,96400.0,9.0746,9.0827,9.0664,9.0827,96400.0
2011-12-09 11:30:00,11.18,11.19,11.17,11.17,135900.0,9.0827,9.0908,9.0746,9.0746,135900.0
2011-12-09 11:35:00,11.17,11.18,11.15,11.17,88700.0,9.0746,9.0827,9.0583,9.0746,88700.0
2011-12-09 11:40:00,11.17,11.21,11.16,11.19,271400.0,9.0746,9.1071,9.0664,9.0908,271400.0
2011-12-09 11:45:00,11.2,11.2,11.15,11.16,204200.0,9.0989,9.0989,9.0583,9.0664,204200.0
2011-12-09 11:50:00,11.16,11.18,11.15,11.16,106600.0,9.0664,9.0827,9.0583,9.0664,106600.0
2011-12-09 11:55:00,11.16,11.17,11.15,11.17,31100.0,9.0664,9.0746,9.0583,9.0746,31100.0
2011-12-09 12:00:00,11.16,11.17,11.14,11.15,63300.0,9.0664,9.0746,9.0502,9.0583,63300.0
2011-12-09 12:05:00,11.15,11.16,11.14,11.16,54200.0,9.0583,9.0664,9.0502,9.0664,54200.0
2011-12-09 12:10:00,11.16,11.17,11.15,11.16,54700.0,9.0664,9.0746,9.0583,9.0664,54700.0
2011-12-09 12:15:00,11.16,11.19,11.16,11.19,55200.0,9.0664,9.0908,9.0664,9.0908,55200.0
2011-12-09 12:20:00,11.19,11.2,11.18,11.19,39500.0,9.0908,9.0989,9.0827,9.0908,39500.0
2011-12-09 12:25:00,11.18,11.19,11.18,11.18,31700.0,9.0827,9.0908,9.0827,9.0827,31700.0
2011-12-09 12:30:00,11.18,11.21,11.17,11.21,143500.0,9.0827,9.1071,9.0746,9.1071,143500.0
2011-12-09 12:35:00,11.21,11.23,11.19,11.19,107300.0,9.1071,9.1233,9.0908,9.0908,107300.0
2011-12-09 12:40:00,11.21,11.23,11.18,11.22,63200.0,9.1071,9.1233,9.0827,9.1152,63200.0
2011-12-09 12:45:00,11.23,11.24,11.21,11.22,76100.0,9.1233,9.1314,9.1071,9.1152,76100.0
2011-12-09 12:50:00,11.21,11.23,11.21,11.22,24800.0,9.1071,9.1233,9.1071,9.1152,24800.0
2011-12-09 12:55:00,11.21,11.22,11.21,11.21,32100.0,9.1071,9.1152,9.1071,9.1071,32100.0
2011-12-09 13:00:00,11.21,11.23,11.2,11.21,58200.0,9.1071,9.1233,9.0989,9.1071,58200.0
2011-12-09 13:05:00,11.2,11.21,11.18,11.19,51900.0,9.0989,9.1071,9.0827,9.0908,51900.0
2011-12-09 13:10:00,11.2,11.21,11.19,11.21,44400.0,9.0989,9.1071,9.0908,9.1071,44400.0
2011-12-09 13:15:00,11.2,11.21,11.19,11.2,47500.0,9.0989,9.1071,9.0908,9.0989,47500.0
2011-12-09 13:20:00,11.2,11.22,11.2,11.2,41700.0,9.0989,9.1152,9.0989,9.0989,41700.0
2011-12-09 13:25:00,11.2,11.25,11.2,11.24,104500.0,9.0989,9.1395,9.0989,9.1314,104500.0
2011-12-09 13:30:00,11.24,11.25,11.23,11.24,133000.0,9.1314,9.1395,9.1233,9.1314,133000.0
2011-12-09 13:35:00,11.23,11.24,11.22,11.23,46100.0,9.1233,9.1314,9.1152,9.1233,46100.0
2011-12-09 13:40:00,11.23,11.25,11.23,11.24,53600.0,9.1233,9.1395,9.1233,9.1314,53600.0
2011-12-09 13:45:00,11.24,11.25,11.21,11.23,151500.0,9.1314,9.1395,9.1071,9.1233,151500.0
2011-12-09 13:50:00,11.23,11.23,11.22,11.23,47300.0,9.1233,9.1233,9.1152,9.1233,47300.0
2011-12-09 13:55:00,11.23,11.24,11.22,11.24,78200.0,9.1233,9.1314,9.1152,9.1314,78200.0
2011-12-09 14:00:00,11.24,11.26,11.23,11.26,119800.0,9.1314,9.1477,9.1233,9.1477,119800.0
2011-12-09 14:05:00,11.26,11.27,11.25,11.26,96600.0,9.1477,9.1558,9.1395,9.1477,96600.0
2011-12-09 14:10:00,11.27,11.28,11.26,11.26,310100.0,9.1558,9.1639,9.1477,9.1477,310100.0
2011-12-09 14:15:00,11.26,11.27,11.24,11.24,185700.0,9.1477,9.1558,9.1314,9.1314,185700.0
2011-12-09 14:20:00,11.24,11.25,11.23,11.24,207300.0,9.1314,9.1395,9.1233,9.1314,207300.0
2011-12-09 14:25:00,11.24,11.28,11.23,11.27,142000.0,9.1314,9.1639,9.1233,9.1558,142000.0
2011-12-09 14:30:00,11.27,11.28,11.23,11.25,247800.0,9.1558,9.1639,9.1233,9.1395,247800.0
2011-12-09 14:35:00,11.25,11.25,11.23,11.24,289700.0,9.1395,9.1395,9.1233,9.1314,289700.0
2011-12-09 14:40:00,11.24,11.24,11.22,11.22,235000.0,9.1314,9.1314,9.1152,9.1152,235000.0
2011-12-09 14:45:00,11.23,11.25,11.22,11.24,72600.0,9.1233,9.1395,9.1152,9.1314,72600.0
2011-12-09 14:50:00,11.25,11.26,11.24,11.26,115300.0,9.1395,9.1477,9.1314,9.1477,115300.0
2011-12-09 14:55:00,11.26,11.27,11.24,11.24,104500.0,9.1477,9.1558,9.1314,9.1314,104500.0
2011-12-09 15:00:00,11.25,11.25,11.22,11.23,63300.0,9.1395,9.1395,9.1152,9.1233,63300.0
2011-12-09 15:05:00,11.22,11.24,11.21,11.23,113400.0,9.1152,9.1314,9.1071,9.1233,113400.0
2011-12-09 15:10:00,11.24,11.24,11.23,11.24,57000.0,9.1314,9.1314,9.1233,9.1314,57000.0
2011-12-09 15:15:00,11.24,11.24,11.2,11.2,117600.0,9.1314,9.1314,9.0989,9.0989,117600.0
2011-12-09 15:20:00,11.2,11.22,11.19,11.21,123300.0,9.0989,9.1152,9.0908,9.1071,123300.0
2011-12-09 15:25:00,11.21,11.23,11.21,11.22,64700.0,9.1071,9.1233,9.1071,9.1152,64700.0
2011-12-09 15:30:00,11.22,11.23,11.21,11.21,74400.0,9.1152,9.1233,9.1071,9.1071,74400.0
2011-12-09 15:35:00,11.21,11.23,11.21,11.22,99300.0,9.1071,9.1233,9.1071,9.1152,99300.0
2011-12-09 15:40:00,11.23,11.25,11.22,11.25,104000.0,9.1233,9.1395,9.1152,9.1395,104000.0
2011-12-09 15:45:00,11.25,11.25,11.21,11.22,217800.0,9.1395,9.1395,9.1071,9.1152,217800.0
2011-12-09 15:50:00,11.21,11.22,11.2,11.22,245200.0,9.1071,9.1152,9.0989,9.1152,245200.0
2011-12-09 15:55:00,11.21,11.23,11.2,11.2,853400.0,9.1071,9.1233,9.0989,9.0989,853400.0
2011-12-12 09:30:00,11.01,11.04,10.84,10.84,353500.0,8.9446,8.9689,8.8065,8.8065,353500.0
2011-12-12 09:35:00,10.84,10.86,10.83,10.84,225500.0,8.8065,8.8227,8.7983,8.8065,225500.0
2011-12-12 09:40:00,10.83,10.84,10.79,10.79,546500.0,8.7983,8.8065,8.7658,8.7658,546500.0
2011-12-12 09:45:00,10.79,10.8,10.78,10.79,306600.0,8.7658,8.774,8.7577,8.7658,306600.0
2011-12-12 09:50:00,10.8,10.8,10.7,10.7,545800.0,8.774,8.774,8.6927,8.6927,545800.0
2011-12-12 09:55:00,10.71,10.71,10.63,10.65,700700.0,8.7008,8.7008,8.6359,8.6521,700700.0
2011-12-12 10:00:00,10.65,10.65,10.63,10.64,469700.0,8.6521,8.6521,8.6359,8.644,469700.0
2011-12-12 10:05:00,10.64,10.67,10.63,10.65,661700.0,8.644,8.6684,8.6359,8.6521,661700.0
2011-12-12 10:10:00,10.65,10.65,10.62,10.65,480200.0,8.6521,8.6521,8.6277,8.6521,480200.0
2011-12-12 10:15:00,10.65,10.65,10.61,10.63,220200.0,8.6521,8.6521,8.6196,8.6359,220200.0
2011-12-12 10:20:00,10.63,10.63,10.59,10.63,288900.0,8.6359,8.6359,8.6034,8.6359,288900.0
2011-12-12 10:25:00,10.63,10.63,10.62,10.63,88300.0,8.6359,8.6359,8.6277,8.6359,88300.0
2011-12-12 10:30:00,10.63,10.63,10.59,10.6,333000.0,8.6359,8.6359,8.6034,8.6115,333000.0
2011-12-12 10:35:00,10.6,10.6,10.58,10.59,293500.0,8.6115,8.6115,8.5952,8.6034,293500.0
2011-12-12 10:40:00,10.59,10.6,10.56,10.6,123000.0,8.6034,8.6115,8.579,8.6115,123000.0
2011-12-12 10:45:00,10.6,10.6,10.59,10.6,160300.0,8.6115,8.6115,8.6034,8.6115,160300.0
2011-12-12 10:50:00,10.6,10.6,10.59,10.59,65400.0,8.6115,8.6115,8.6034,8.6034,65400.0
2011-12-12 10:55:00,10.59,10.6,10.59,10.6,130100.0,8.6034,8.6115,8.6034,8.6115,130100.0
2011-12-12 11:00:00,10.6,10.61,10.58,10.61,601500.0,8.6115,8.6196,8.5952,8.6196,601500.0
2011-12-12 11:05:00,10.61,10.61,10.58,10.59,121000.0,8.6196,8.6196,8.5952,8.6034,121000.0
2011-12-12 11:10:00,10.59,10.59,10.56,10.57,111500.0,8.6034,8.6034,8.579,8.5871,111500.0
2011-12-12 11:15:00,10.58,10.58,10.55,10.57,141600.0,8.5952,8.5952,8.5709,8.5871,141600.0
2011-12-12 11:20:00,10.57,10.61,10.56,10.61,257800.0,8.5871,8.6196,8.579,8.6196,257800.0
2011-12-12 11:25:00,10.61,10.61,10.58,10.58,131000.0,8.6196,8.6196,8.5952,8.5952,131000.0
2011-12-12 11:30:00,10.58,10.6,10.58,10.6,146600.0,8.5952,8.6115,8.5952,8.6115,146600.0
2011-12-12 11:35:00,10.59,10.6,10.59,10.59,40100.0,8.6034,8.6115,8.6034,8.6034,40100.0
2011-12-12 11:40:00,10.6,10.6,10.57,10.57,106000.0,8.6115,8.6115,8.5871,8.5871,106000.0
2011-12-12 11:45:00,10.58,10.58,10.57,10.57,37500.0,8.5952,8.5952,8.5871,8.5871,37500.0
2011-12-12 11:50:00,10.58,10.59,10.57,10.57,145500.0,8.5952,8.6034,8.5871,8.5871,145500.0
2011-12-12 11:55:00,10.57,10.57,10.54,10.57,352300.0,8.5871,8.5871,8.5627,8.5871,352300.0
2011-12-12 12:00:00,10.57,10.57,10.56,10.57,23700.0,8.5871,8.5871,8.579,8.5871,23700.0
2011-12-12 12:05:00,10.56,10.58,10.56,10.57,295000.0,8.579,8.5952,8.579,8.5871,295000.0
2011-12-12 12:10:00,10.57,10.58,10.55,10.58,190700.0,8.5871,8.5952,8.5709,8.5952,190700.0
2011-12-12 12:15:00,10.58,10.58,10.57,10.57,55300.0,8.5952,8.5952,8.5871,8.5871,55300.0
2011-12-12 12:20:00,10.58,10.58,10.57,10.57,30500.0,8.5952,8.5952,8.5871,8.5871,30500.0
2011-12-12 12:25:00,10.58,10.58,10.57,10.58,22300.0,8.5952,8.5952,8.5871,8.5952,22300.0
2011-12-12 12:30:00,10.58,10.59,10.57,10.58,207300.0,8.5952,8.6034,8.5871,8.5952,207300.0
2011-12-12 12:35:00,10.57,10.59,10.57,10.59,131100.0,8.5871,8.6034,8.5871,8.6034,131100.0
2011-12-12 12:40:00,10.59,10.59,10.57,10.58,51700.0,8.6034,8.6034,8.5871,8.5952,51700.0
2011-12-12 12:45:00,10.58,10.58,10.56,10.57,178300.0,8.5952,8.5952,8.579,8.5871,178300.0
2011-12-12 12:50:00,10.57,10.57,10.56,10.57,25900.0,8.5871,8.5871,8.579,8.5871,25900.0
2011-12-12 12:55:00,10.57,10.57,10.54,10.54,260100.0,8.5871,8.5871,8.5627,8.5627,260100.0
2011-12-12 13:00:00,10.54,10.55,10.49,10.5,766900.0,8.5627,8.5709,8.5221,8.5302,766900.0
2011-12-12 13:05:00,10.5,10.5,10.49,10.5,218800.0,8.5302,8.5302,8.5221,8.5302,218800.0
2011-12-12 13:10:00,10.5,10.5,10.49,10.5,93800.0,8.5302,8.5302,8.5221,8.5302,93800.0
2011-12-12 13:15:00,10.5,10.5,10.49,10.49,118900.0,8.5302,8.5302,8.5221,8.5221,118900.0
2011-12-12 13:20:00,10.5,10.51,10.49,10.5,145500.0,8.5302,8.5384,8.5221,8.5302,145500.0
2011-12-12 13:25:00,10.5,10.51,10.49,10.5,119500.0,8.5302,8.5384,8.5221,8.5302,119500.0
2011-12-12 13:30:00,10.5,10.51,10.5,10.5,286900.0,8.5302,8.5384,8.5302,8.5302,286900.0
2011-12-12 13:35:00,10.5,10.51,10.5,10.51,71100.0,8.5302,8.5384,8.5302,8.5384,71100.0
2011-12-12 13:40:00,10.51,10.51,10.5,10.5,66500.0,8.5384,8.5384,8.5302,8.5302,66500.0
2011-12-12 13:45:00,10.51,10.51,10.5,10.51,241500.0,8.5384,8.5384,8.5302,8.5384,241500.0
2011-12-12 13:50:00,10.51,10.51,10.5,10.5,113300.0,8.5384,8.5384,8.5302,8.5302,113300.0
2011-12-12 13:55:00,10.51,10.51,10.5,10.5,55900.0,8.5384,8.5384,8.5302,8.5302,55900.0
2011-12-12 14:00:00,10.51,10.51,10.5,10.5,110100.0,8.5384,8.5384,8.5302,8.5302,110100.0
2011-12-12 14:05:00,10.51,10.52,10.49,10.5,240300.0,8.5384,8.5465,8.5221,8.5302,240300.0
2011-12-12 14:10:00,10.5,10.51,10.47,10.47,162200.0,8.5302,8.5384,8.5059,8.5059,162200.0
2011-12-12 14:15:00,10.47,10.51,10.47,10.51,95300.0,8.5059,8.5384,8.5059,8.5384,95300.0
2011-12-12 14:20:00,10.51,10.53,10.5,10.52,301900.0,8.5384,8.5546,8.5302,8.5465,301900.0
2011-12-12 14:25:00,10.52,10.52,10.5,10.51,111100.0,8.5465,8.5465,8.5302,8.5384,111100.0
2011-12-12 14:30:00,10.5,10.51,10.49,10.5,267500.0,8.5302,8.5384,8.5221,8.5302,267500.0
2011-12-12 14:35:00,10.5,10.5,10.47,10.48,142300.0,8.5302,8.5302,8.5059,8.514,142300.0
2011-12-12 14:40:00,10.48,10.49,10.47,10.49,114900.0,8.514,8.5221,8.5059,8.5221,114900.0
2011-12-12 14:45:00,10.49,10.49,10.48,10.48,44500.0,8.5221,8.5221,8.514,8.514,44500.0
2011-12-12 14:50:00,10.49,10.5,10.48,10.5,51200.0,8.5221,8.5302,8.514,8.5302,51200.0
2011-12-12 14:55:00,10.5,10.53,10.49,10.53,150100.0,8.5302,8.5546,8.5221,8.5546,150100.0
2011-12-12 15:00:00,10.53,10.53,10.52,10.53,22600.0,8.5546,8.5546,8.5465,8.5546,22600.0
2011-12-12 15:05:00,10.53,10.54,10.5,10.51,197000.0,8.5546,8.5627,8.5302,8.5384,197000.0
2011-12-12 15:10:00,10.5,10.51,10.5,10.51,43500.0,8.5302,8.5384,8.5302,8.5384,43500.0
2011-12-12 15:15:00,10.51,10.53,10.5,10.52,113900.0,8.5384,8.5546,8.5302,8.5465,113900.0
2011-12-12 15:20:00,10.53,10.54,10.48,10.5,440500.0,8.5546,8.5627,8.514,8.5302,440500.0
2011-12-12 15:25:00,10.5,10.55,10.49,10.55,214400.0,8.5302,8.5709,8.5221,8.5709,214400.0
2011-12-12 15:30:00,10.55,10.56,10.54,10.55,188500.0,8.5709,8.579,8.5627,8.5709,188500.0
2011-12-12 15:35:00,10.56,10.56,10.55,10.56,589100.0,8.579,8.579,8.5709,8.579,589100.0
2011-12-12 15:40:00,10.55,10.56,10.53,10.53,458500.0,8.5709,8.579,8.5546,8.5546,458500.0
2011-12-12 15:45:00,10.53,10.54,10.53,10.54,263800.0,8.5546,8.5627,8.5546,8.5627,263800.0
2011-12-12 15:50:00,10.54,10.54,10.49,10.53,1424200.0,8.5627,8.5627,8.5221,8.5546,1424200.0
2011-12-12 15:55:00,10.53,10.53,10.52,10.52,2115800.0,8.5546,8.5546,8.5465,8.5465,2115800.0
2011-12-13 09:30:00,10.55,10.66,10.55,10.65,402700.0,8.5709,8.6602,8.5709,8.6521,402700.0
2011-12-13 09:35:00,10.65,10.66,10.59,10.61,310800.0,8.6521,8.6602,8.6034,8.6196,310800.0
2011-12-13 09:40:00,10.61,10.61,10.6,10.61,285100.0,8.6196,8.6196,8.6115,8.6196,285100.0
2011-12-13 09:45:00,10.61,10.61,10.57,10.57,410900.0,8.6196,8.6196,8.5871,8.5871,410900.0
2011-12-13 09:50:00,10.57,10.59,10.57,10.59,122700.0,8.5871,8.6034,8.5871,8.6034,122700.0
2011-12-13 09:55:00,10.59,10.63,10.59,10.61,183900.0,8.6034,8.6359,8.6034,8.6196,183900.0
2011-12-13 10:00:00,10.61,10.62,10.61,10.62,173400.0,8.6196,8.6277,8.6196,8.6277,173400.0
2011-12-13 10:05:00,10.62,10.62,10.59,10.6,171900.0,8.6277,8.6277,8.6034,8.6115,171900.0
2011-12-13 10:10:00,10.6,10.61,10.59,10.61,292600.0,8.6115,8.6196,8.6034,8.6196,292600.0
2011-12-13 10:15:00,10.61,10.62,10.6,10.62,133700.0,8.6196,8.6277,8.6115,8.6277,133700.0
2011-12-13 10:20:00,10.61,10.65,10.61,10.64,138700.0,8.6196,8.6521,8.6196,8.644,138700.0
2011-12-13 10:25:00,10.64,10.65,10.61,10.62,143800.0,8.644,8.6521,8.6196,8.6277,143800.0
2011-12-13 10:30:00,10.61,10.61,10.6,10.61,85700.0,8.6196,8.6196,8.6115,8.6196,85700.0
2011-12-13 10:35:00,10.6,10.61,10.59,10.6,436200.0,8.6115,8.6196,8.6034,8.6115,436200.0
2011-12-13 10:40:00,10.61,10.61,10.58,10.59,201200.0,8.6196,8.6196,8.5952,8.6034,201200.0
2011-12-13 10:45:00,10.59,10.6,10.55,10.57,119300.0,8.6034,8.6115,8.5709,8.5871,119300.0
2011-12-13 10:50:00,10.57,10.6,10.56,10.59,316800.0,8.5871,8.6115,8.579,8.6034,316800.0
2011-12-13 10:55:00,10.59,10.6,10.56,10.59,1041300.0,8.6034,8.6115,8.579,8.6034,1041300.0
2011-12-13 11:00:00,10.58,10.59,10.56,10.58,256700.0,8.5952,8.6034,8.579,8.5952,256700.0
2011-12-13 11:05:00,10.58,10.58,10.53,10.54,272400.0,8.5952,8.5952,8.5546,8.5627,272400.0
2011-12-13 11:10:00,10.55,10.56,10.54,10.55,275100.0,8.5709,8.579,8.5627,8.5709,275100.0
2011-12-13 11:15:00,10.56,10.56,10.54,10.55,366000.0,8.579,8.579,8.5627,8.5709,366000.0
2011-12-13 11:20:00,10.55,10.56,10.55,10.56,63000.0,8.5709,8.579,8.5709,8.579,63000.0
2011-12-13 11:25:00,10.55,10.56,10.55,10.55,138000.0,8.5709,8.579,8.5709,8.5709,138000.0
2011-12-13 11:30:00,10.56,10.58,10.55,10.57,207300.0,8.579,8.5952,8.5709,8.5871,207300.0
2011-12-13 11:35:00,10.57,10.58,10.57,10.58,251800.0,8.5871,8.5952,8.5871,8.5952,251800.0
2011-12-13 11:40:00,10.57,10.58,10.56,10.57,277300.0,8.5871,8.5952,8.579,8.5871,277300.0
2011-12-13 11:45:00,10.57,10.58,10.56,10.58,215200.0,8.5871,8.5952,8.579,8.5952,215200.0
2011-12-13 11:50:00,10.58,10.58,10.57,10.58,103500.0,8.5952,8.5952,8.5871,8.5952,103500.0
2011-12-13 11:55:00,10.58,10.58,10.57,10.58,130500.0,8.5952,8.5952,8.5871,8.5952,130500.0
2011-12-13 12:00:00,10.58,10.58,10.56,10.57,170000.0,8.5952,8.5952,8.579,8.5871,170000.0
2011-12-13 12:05:00,10.56,10.59,10.56,10.59,212000.0,8.579,8.6034,8.579,8.6034,212000.0
2011-12-13 12:10:00,10.59,10.59,10.58,10.59,46400.0,8.6034,8.6034,8.5952,8.6034,46400.0
2011-12-13 12:15:00,10.59,10.59,10.58,10.58,70800.0,8.6034,8.6034,8.5952,8.5952,70800.0
2011-12-13 12:20:00,10.59,10.59,10.58,10.59,51600.0,8.6034,8.6034,8.5952,8.6034,51600.0
2011-12-13 12:25:00,10.59,10.6,10.59,10.59,73500.0,8.6034,8.6115,8.6034,8.6034,73500.0
2011-12-13 12:30:00,10.6,10.61,10.59,10.6,171800.0,8.6115,8.6196,8.6034,8.6115,171800.0
2011-12-13 12:35:00,10.6,10.6,10.57,10.57,342400.0,8.6115,8.6115,8.5871,8.5871,342400.0
2011-12-13 12:40:00,10.58,10.59,10.57,10.58,154700.0,8.5952,8.6034,8.5871,8.5952,154700.0
2011-12-13 12:45:00,10.58,10.61,10.57,10.6,269100.0,8.5952,8.6196,8.5871,8.6115,269100.0
2011-12-13 12:50:00,10.61,10.61,10.6,10.61,124700.0,8.6196,8.6196,8.6115,8.6196,124700.0
2011-12-13 12:55:00,10.61,10.61,10.6,10.61,176500.0,8.6196,8.6196,8.6115,8.6196,176500.0
2011-12-13 13:00:00,10.61,10.61,10.57,10.59,261100.0,8.6196,8.6196,8.5871,8.6034,261100.0
2011-12-13 13:05:00,10.6,10.6,10.57,10.58,262300.0,8.6115,8.6115,8.5871,8.5952,262300.0
2011-12-13 13:10:00,10.58,10.6,10.57,10.57,569400.0,8.5952,8.6115,8.5871,8.5871,569400.0
2011-12-13 13:15:00,10.58,10.59,10.57,10.59,76100.0,8.5952,8.6034,8.5871,8.6034,76100.0
2011-12-13 13:20:00,10.59,10.59,10.57,10.58,340900.0,8.6034,8.6034,8.5871,8.5952,340900.0
2011-12-13 13:25:00,10.58,10.59,10.57,10.59,161000.0,8.5952,8.6034,8.5871,8.6034,161000.0
2011-12-13 13:30:00,10.58,10.59,10.58,10.59,77200.0,8.5952,8.6034,8.5952,8.6034,77200.0
2011-12-13 13:35:00,10.59,10.59,10.56,10.57,245000.0,8.6034,8.6034,8.579,8.5871,245000.0
2011-12-13 13:40:00,10.57,10.59,10.56,10.58,134900.0,8.5871,8.6034,8.579,8.5952,134900.0
2011-12-13 13:45:00,10.59,10.59,10.58,10.58,171300.0,8.6034,8.6034,8.5952,8.5952,171300.0
2011-12-13 13:50:00,10.58,10.59,10.58,10.58,87700.0,8.5952,8.6034,8.5952,8.5952,87700.0
2011-12-13 13:55:00,10.59,10.59,10.58,10.59,145700.0,8.6034,8.6034,8.5952,8.6034,145700.0
2011-12-13 14:00:00,10.59,10.6,10.58,10.6,347900.0,8.6034,8.6115,8.5952,8.6115,347900.0
2011-12-13 14:05:00,10.6,10.6,10.59,10.59,158500.0,8.6115,8.6115,8.6034,8.6034,158500.0
2011-12-13 14:10:00,10.59,10.6,10.57,10.59,612900.0,8.6034,8.6115,8.5871,8.6034,612900.0
2011-12-13 14:15:00,10.59,10.59,10.55,10.57,439800.0,8.6034,8.6034,8.5709,8.5871,439800.0
2011-12-13 14:20:00,10.57,10.58,10.54,10.57,679500.0,8.5871,8.5952,8.5627,8.5871,679500.0
2011-12-13 14:25:00,10.58,10.59,10.54,10.58,1013900.0,8.5952,8.6034,8.5627,8.5952,1013900.0
2011-12-13 14:30:00,10.57,10.58,10.54,10.54,493100.0,8.5871,8.5952,8.5627,8.5627,493100.0
2011-12-13 14:35:00,10.55,10.55,10.52,10.52,296600.0,8.5709,8.5709,8.5465,8.5465,296600.0
2011-12-13 14:40:00,10.52,10.54,10.5,10.53,463300.0,8.5465,8.5627,8.5302,8.5546,463300.0
2011-12-13 14:45:00,10.54,10.54,10.51,10.52,363000.0,8.5627,8.5627,8.5384,8.5465,363000.0
2011-12-13 14:50:00,10.52,10.52,10.51,10.51,250400.0,8.5465,8.5465,8.5384,8.5384,250400.0
2011-12-13 14:55:00,10.51,10.52,10.51,10.52,122900.0,8.5384,8.5465,8.5384,8.5465,122900.0
2011-12-13 15:00:00,10.52,10.53,10.52,10.52,266200.0,8.5465,8.5546,8.5465,8.5465,266200.0
2011-12-13 15:05:00,10.53,10.54,10.52,10.53,346300.0,8.5546,8.5627,8.5465,8.5546,346300.0
2011-12-13 15:10:00,10.53,10.54,10.5,10.5,456500.0,8.5546,8.5627,8.5302,8.5302,456500.0
2011-12-13 15:15:00,10.5,10.51,10.45,10.48,489900.0,8.5302,8.5384,8.4896,8.514,489900.0
2011-12-13 15:20:00,10.48,10.52,10.48,10.49,553300.0,8.514,8.5465,8.514,8.5221,553300.0
2011-12-13 15:25:00,10.48,10.49,10.46,10.47,1179700.0,8.514,8.5221,8.4977,8.5059,1179700.0
2011-12-13 15:30:00,10.47,10.49,10.45,10.45,520200.0,8.5059,8.5221,8.4896,8.4896,520200.0
2011-12-13 15:35:00,10.46,10.46,10.43,10.44,563100.0,8.4977,8.4977,8.4734,8.4815,563100.0
2011-12-13 15:40:00,10.43,10.48,10.43,10.48,386200.0,8.4734,8.514,8.4734,8.514,386200.0
2011-12-13 15:45:00,10.47,10.5,10.46,10.5,616800.0,8.5059,8.5302,8.4977,8.5302,616800.0
2011-12-13 15:50:00,10.5,10.5,10.46,10.47,921800.0,8.5302,8.5302,8.4977,8.5059,921800.0
2011-12-13 15:55:00,10.47,10.5,10.47,10.5,1313400.0,8.5059,8.5302,8.5059,8.5302,1313400.0
2011-12-14 09:30:00,10.5,10.51,10.35,10.51,335900.0,8.5302,8.5384,8.4084,8.5384,335900.0
2011-12-14 09:35:00,10.5,10.51,10.48,10.5,137800.0,8.5302,8.5384,8.514,8.5302,137800.0
2011-12-14 09:40:00,10.5,10.51,10.48,10.49,192800.0,8.5302,8.5384,8.514,8.5221,192800.0
2011-12-14 09:45:00,10.49,10.5,10.43,10.44,255800.0,8.5221,8.5302,8.4734,8.4815,255800.0
2011-12-14 09:50:00,10.44,10.5,10.42,10.47,213400.0,8.4815,8.5302,8.4653,8.5059,213400.0
2011-12-14 09:55:00,10.47,10.53,10.47,10.53,217600.0,8.5059,8.5546,8.5059,8.5546,217600.0
2011-12-14 10:00:00,10.53,10.53,10.47,10.47,152800.0,8.5546,8.5546,8.5059,8.5059,152800.0
2011-12-14 10:05:00,10.48,10.49,10.46,10.47,143900.0,8.514,8.5221,8.4977,8.5059,143900.0
2011-12-14 10:10:00,10.47,10.47,10.43,10.45,186400.0,8.5059,8.5059,8.4734,8.4896,186400.0
2011-12-14 10:15:00,10.44,10.45,10.41,10.45,507400.0,8.4815,8.4896,8.4571,8.4896,507400.0
2011-12-14 10:20:00,10.45,10.45,10.4,10.41,113200.0,8.4896,8.4896,8.449,8.4571,113200.0
2011-12-14 10:25:00,10.42,10.46,10.42,10.46,184500.0,8.4653,8.4977,8.4653,8.4977,184500.0
2011-12-14 10:30:00,10.46,10.48,10.45,10.45,171200.0,8.4977,8.514,8.4896,8.4896,171200.0
2011-12-14 10:35:00,10.46,10.5,10.45,10.47,366100.0,8.4977,8.5302,8.4896,8.5059,366100.0
2011-12-14 10:40:00,10.47,10.47,10.45,10.46,135900.0,8.5059,8.5059,8.4896,8.4977,135900.0
2011-12-14 10:45:00,10.46,10.46,10.44,10.46,81300.0,8.4977,8.4977,8.4815,8.4977,81300.0
2011-12-14 10:50:00,10.46,10.47,10.45,10.45,93500.0,8.4977,8.5059,8.4896,8.4896,93500.0
2011-12-14 10:55:00,10.45,10.45,10.42,10.43,137900.0,8.4896,8.4896,8.4653,8.4734,137900.0
2011-12-14 11:00:00,10.43,10.45,10.43,10.45,60000.0,8.4734,8.4896,8.4734,8.4896,60000.0
2011-12-14 11:05:00,10.44,10.45,10.42,10.44,92700.0,8.4815,8.4896,8.4653,8.4815,92700.0
2011-12-14 11:10:00,10.43,10.46,10.43,10.45,73400.0,8.4734,8.4977,8.4734,8.4896,73400.0
2011-12-14 11:15:00,10.45,10.46,10.41,10.43,243400.0,8.4896,8.4977,8.4571,8.4734,243400.0
2011-12-14 11:20:00,10.43,10.44,10.4,10.42,166600.0,8.4734,8.4815,8.449,8.4653,166600.0
2011-12-14 11:25:00,10.42,10.42,10.38,10.39,167900.0,8.4653,8.4653,8.4328,8.4409,167900.0
2011-12-14 11:30:00,10.39,10.4,10.36,10.38,94000.0,8.4409,8.449,8.4165,8.4328,94000.0
2011-12-14 11:35:00,10.38,10.39,10.36,10.36,70800.0,8.4328,8.4409,8.4165,8.4165,70800.0
2011-12-14 11:40:00,10.35,10.4,10.35,10.38,163700.0,8.4084,8.449,8.4084,8.4328,163700.0
2011-12-14 11:45:00,10.38,10.39,10.37,10.38,137600.0,8.4328,8.4409,8.4246,8.4328,137600.0
2011-12-14 11:50:00,10.38,10.38,10.37,10.37,32700.0,8.4328,8.4328,8.4246,8.4246,32700.0
2011-12-14 11:55:00,10.38,10.38,10.35,10.37,125900.0,8.4328,8.4328,8.4084,8.4246,125900.0
2011-12-14 12:00:00,10.37,10.38,10.36,10.37,162500.0,8.4246,8.4328,8.4165,8.4246,162500.0
2011-12-14 12:05:00,10.37,10.38,10.37,10.38,115000.0,8.4246,8.4328,8.4246,8.4328,115000.0
2011-12-14 12:10:00,10.39,10.39,10.37,10.37,308800.0,8.4409,8.4409,8.4246,8.4246,308800.0
2011-12-14 12:15:00,10.37,10.4,10.37,10.39,105800.0,8.4246,8.449,8.4246,8.4409,105800.0
2011-12-14 12:20:00,10.4,10.41,10.4,10.41,187600.0,8.449,8.4571,8.449,8.4571,187600.0
2011-12-14 12:25:00,10.41,10.41,10.39,10.39,67100.0,8.4571,8.4571,8.4409,8.4409,67100.0
2011-12-14 12:30:00,10.39,10.42,10.39,10.42,152400.0,8.4409,8.4653,8.4409,8.4653,152400.0
2011-12-14 12:35:00,10.41,10.42,10.39,10.39,81400.0,8.4571,8.4653,8.4409,8.4409,81400.0
2011-12-14 12:40:00,10.39,10.42,10.39,10.42,119800.0,8.4409,8.4653,8.4409,8.4653,119800.0
2011-12-14 12:45:00,10.42,10.43,10.4,10.4,171100.0,8.4653,8.4734,8.449,8.449,171100.0
2011-12-14 12:50:00,10.4,10.42,10.39,10.39,149900.0,8.449,8.4653,8.4409,8.4409,149900.0
2011-12-14 12:55:00,10.39,10.4,10.38,10.39,43900.0,8.4409,8.449,8.4328,8.4409,43900.0
2011-12-14 13:00:00,10.4,10.41,10.38,10.41,135400.0,8.449,8.4571,8.4328,8.4571,135400.0
2011-12-14 13:05:00,10.41,10.44,10.41,10.43,172200.0,8.4571,8.4815,8.4571,8.4734,172200.0
2011-12-14 13:10:00,10.43,10.43,10.42,10.43,90300.0,8.4734,8.4734,8.4653,8.4734,90300.0
2011-12-14 13:15:00,10.43,10.45,10.43,10.45,256400.0,8.4734,8.4896,8.4734,8.4896,256400.0
2011-12-14 13:20:00,10.44,10.45,10.42,10.42,154700.0,8.4815,8.4896,8.4653,8.4653,154700.0
2011-12-14 13:25:00,10.42,10.45,10.41,10.44,104100.0,8.4653,8.4896,8.4571,8.4815,104100.0
2011-12-14 13:30:00,10.43,10.44,10.41,10.43,64700.0,8.4734,8.4815,8.4571,8.4734,64700.0
2011-12-14 13:35:00,10.42,10.44,10.42,10.42,159200.0,8.4653,8.4815,8.4653,8.4653,159200.0
2011-12-14 13:40:00,10.42,10.43,10.42,10.42,91200.0,8.4653,8.4734,8.4653,8.4653,91200.0
2011-12-14 13:45:00,10.43,10.43,10.41,10.41,91600.0,8.4734,8.4734,8.4571,8.4571,91600.0
2011-12-14 13:50:00,10.41,10.42,10.4,10.41,144600.0,8.4571,8.4653,8.449,8.4571,144600.0
2011-12-14 13:55:00,10.41,10.43,10.41,10.42,140900.0,8.4571,8.4734,8.4571,8.4653,140900.0
2011-12-14 14:00:00,10.42,10.43,10.41,10.41,42900.0,8.4653,8.4734,8.4571,8.4571,42900.0
2011-12-14 14:05:00,10.41,10.43,10.4,10.41,151600.0,8.4571,8.4734,8.449,8.4571,151600.0
2011-12-14 14:10:00,10.4,10.41,10.39,10.41,95700.0,8.449,8.4571,8.4409,8.4571,95700.0
2011-12-14 14:15:00,10.4,10.41,10.4,10.4,199000.0,8.449,8.4571,8.449,8.449,199000.0
2011-12-14 14:20:00,10.4,10.41,10.4,10.41,33700.0,8.449,8.4571,8.449,8.4571,33700.0
2011-12-14 14:25:00,10.4,10.41,10.4,10.41,136100.0,8.449,8.4571,8.449,8.4571,136100.0
2011-12-14 14:30:00,10.4,10.41,10.37,10.37,124100.0,8.449,8.4571,8.4246,8.4246,124100.0
2011-12-14 14:35:00,10.37,10.38,10.35,10.35,192700.0,8.4246,8.4328,8.4084,8.4084,192700.0
2011-12-14 14:40:00,10.36,10.37,10.36,10.37,106400.0,8.4165,8.4246,8.4165,8.4246,106400.0
2011-12-14 14:45:00,10.37,10.41,10.37,10.4,350200.0,8.4246,8.4571,8.4246,8.449,350200.0
2011-12-14 14:50:00,10.39,10.4,10.36,10.36,59300.0,8.4409,8.449,8.4165,8.4165,59300.0
2011-12-14 14:55:00,10.36,10.37,10.35,10.36,193400.0,8.4165,8.4246,8.4084,8.4165,193400.0
2011-12-14 15:00:00,10.36,10.36,10.34,10.35,184100.0,8.4165,8.4165,8.4003,8.4084,184100.0
2011-12-14 15:05:00,10.35,10.36,10.33,10.33,133400.0,8.4084,8.4165,8.3921,8.3921,133400.0
2011-12-14 15:10:00,10.33,10.37,10.33,10.36,167200.0,8.3921,8.4246,8.3921,8.4165,167200.0
2011-12-14 15:15:00,10.36,10.36,10.33,10.35,350000.0,8.4165,8.4165,8.3921,8.4084,350000.0
2011-12-14 15:20:00,10.36,10.36,10.33,10.34,226000.0,8.4165,8.4165,8.3921,8.4003,226000.0
2011-12-14 15:25:00,10.35,10.36,10.33,10.35,217800.0,8.4084,8.4165,8.3921,8.4084,217800.0
2011-12-14 15:30:00,10.35,10.36,10.34,10.34,97700.0,8.4084,8.4165,8.4003,8.4003,97700.0
2011-12-14 15:35:00,10.34,10.35,10.32,10.33,119100.0,8.4003,8.4084,8.384,8.3921,119100.0
2011-12-14 15:40:00,10.33,10.36,10.32,10.35,458000.0,8.3921,8.4165,8.384,8.4084,458000.0
2011-12-14 15:45:00,10.35,10.36,10.35,10.36,287100.0,8.4084,8.4165,8.4084,8.4165,287100.0
2011-12-14 15:50:00,10.36,10.36,10.33,10.34,364500.0,8.4165,8.4165,8.3921,8.4003,364500.0
2011-12-14 15:55:00,10.34,10.35,10.32,10.33,653300.0,8.4003,8.4084,8.384,8.3921,653300.0
2011-12-15 09:30:00,10.51,10.52,10.42,10.49,706700.0,8.5384,8.5465,8.4653,8.5221,706700.0
2011-12-15 09:35:00,10.49,10.5,10.45,10.46,236200.0,8.5221,8.5302,8.4896,8.4977,236200.0
2011-12-15 09:40:00,10.46,10.46,10.4,10.41,288300.0,8.4977,8.4977,8.449,8.4571,288300.0
2011-12-15 09:45:00,10.41,10.43,10.34,10.39,745900.0,8.4571,8.4734,8.4003,8.4409,745900.0
2011-12-15 09:50:00,10.39,10.4,10.39,10.4,107700.0,8.4409,8.449,8.4409,8.449,107700.0
2011-12-15 09:55:00,10.4,10.4,10.36,10.36,100800.0,8.449,8.449,8.4165,8.4165,100800.0
2011-12-15 10:00:00,10.36,10.4,10.36,10.36,392300.0,8.4165,8.449,8.4165,8.4165,392300.0
2011-12-15 10:05:00,10.37,10.38,10.34,10.34,183800.0,8.4246,8.4328,8.4003,8.4003,183800.0
2011-12-15 10:10:00,10.34,10.36,10.34,10.36,107500.0,8.4003,8.4165,8.4003,8.4165,107500.0
2011-12-15 10:15:00,10.36,10.36,10.35,10.36,73000.0,8.4165,8.4165,8.4084,8.4165,73000.0
2011-12-15 10:20:00,10.36,10.37,10.33,10.36,625400.0,8.4165,8.4246,8.3921,8.4165,625400.0
2011-12-15 10:25:00,10.36,10.36,10.33,10.34,272800.0,8.4165,8.4165,8.3921,8.4003,272800.0
2011-12-15 10:30:00,10.35,10.36,10.34,10.36,113000.0,8.4084,8.4165,8.4003,8.4165,113000.0
2011-12-15 10:35:00,10.36,10.36,10.32,10.32,216400.0,8.4165,8.4165,8.384,8.384,216400.0
2011-12-15 10:40:00,10.33,10.35,10.31,10.33,208200.0,8.3921,8.4084,8.3759,8.3921,208200.0
2011-12-15 10:45:00,10.34,10.34,10.32,10.34,93800.0,8.4003,8.4003,8.384,8.4003,93800.0
2011-12-15 10:50:00,10.34,10.35,10.33,10.35,178500.0,8.4003,8.4084,8.3921,8.4084,178500.0
2011-12-15 10:55:00,10.34,10.35,10.32,10.35,225900.0,8.4003,8.4084,8.384,8.4084,225900.0
2011-12-15 11:00:00,10.35,10.36,10.33,10.33,161100.0,8.4084,8.4165,8.3921,8.3921,161100.0
2011-12-15 11:05:00,10.34,10.34,10.3,10.31,135300.0,8.4003,8.4003,8.3678,8.3759,135300.0
2011-12-15 11:10:00,10.31,10.31,10.29,10.29,332200.0,8.3759,8.3759,8.3596,8.3596,332200.0
2011-12-15 11:15:00,10.3,10.3,10.29,10.3,106100.0,8.3678,8.3678,8.3596,8.3678,106100.0
2011-12-15 11:20:00,10.3,10.32,10.29,10.32,101000.0,8.3678,8.384,8.3596,8.384,101000.0
2011-12-15 11:25:00,10.32,10.33,10.31,10.33,62800.0,8.384,8.3921,8.3759,8.3921,62800.0
2011-12-15 11:30:00,10.33,10.34,10.32,10.33,55200.0,8.3921,8.4003,8.384,8.3921,55200.0
2011-12-15 11:35:00,10.34,10.35,10.33,10.34,187700.0,8.4003,8.4084,8.3921,8.4003,187700.0
2011-12-15 11:40:00,10.34,10.36,10.33,10.34,239900.0,8.4003,8.4165,8.3921,8.4003,239900.0
2011-12-15 11:45:00,10.35,10.35,10.32,10.32,109600.0,8.4084,8.4084,8.384,8.384,109600.0
2011-12-15 11:50:00,10.33,10.33,10.3,10.31,107800.0,8.3921,8.3921,8.3678,8.3759,107800.0
2011-12-15 11:55:00,10.3,10.32,10.3,10.32,114300.0,8.3678,8.384,8.3678,8.384,114300.0
2011-12-15 12:00:00,10.32,10.33,10.31,10.33,91000.0,8.384,8.3921,8.3759,8.3921,91000.0
2011-12-15 12:05:00,10.33,10.33,10.32,10.32,53400.0,8.3921,8.3921,8.384,8.384,53400.0
2011-12-15 12:10:00,10.33,10.33,10.31,10.32,103900.0,8.3921,8.3921,8.3759,8.384,103900.0
2011-12-15 12:15:00,10.32,10.32,10.31,10.31,64600.0,8.384,8.384,8.3759,8.3759,64600.0
2011-12-15 12:20:00,10.31,10.32,10.29,10.29,286400.0,8.3759,8.384,8.3596,8.3596,286400.0
2011-12-15 12:25:00,10.29,10.32,10.29,10.31,93700.0,8.3596,8.384,8.3596,8.3759,93700.0
2011-12-15 12:30:00,10.32,10.32,10.31,10.31,61400.0,8.384,8.384,8.3759,8.3759,61400.0
2011-12-15 12:35:00,10.31,10.32,10.31,10.32,33200.0,8.3759,8.384,8.3759,8.384,33200.0
2011-12-15 12:40:00,10.32,10.32,10.3,10.31,89000.0,8.384,8.384,8.3678,8.3759,89000.0
2011-12-15 12:45:00,10.32,10.32,10.31,10.32,64700.0,8.384,8.384,8.3759,8.384,64700.0
2011-12-15 12:50:00,10.31,10.32,10.3,10.3,72000.0,8.3759,8.384,8.3678,8.3678,72000.0
2011-12-15 12:55:00,10.3,10.31,10.29,10.29,47400.0,8.3678,8.3759,8.3596,8.3596,47400.0
2011-12-15 13:00:00,10.29,10.31,10.29,10.31,75800.0,8.3596,8.3759,8.3596,8.3759,75800.0
2011-12-15 13:05:00,10.3,10.31,10.29,10.3,137700.0,8.3678,8.3759,8.3596,8.3678,137700.0
2011-12-15 13:10:00,10.3,10.31,10.29,10.29,57700.0,8.3678,8.3759,8.3596,8.3596,57700.0
2011-12-15 13:15:00,10.29,10.3,10.29,10.29,34400.0,8.3596,8.3678,8.3596,8.3596,34400.0
2011-12-15 13:20:00,10.29,10.3,10.29,10.29,52000.0,8.3596,8.3678,8.3596,8.3596,52000.0
2011-12-15 13:25:00,10.3,10.3,10.29,10.29,47500.0,8.3678,8.3678,8.3596,8.3596,47500.0
2011-12-15 13:30:00,10.29,10.3,10.26,10.27,157900.0,8.3596,8.3678,8.3353,8.3434,157900.0
2011-12-15 13:35:00,10.27,10.27,10.26,10.27,60700.0,8.3434,8.3434,8.3353,8.3434,60700.0
2011-12-15 13:40:00,10.26,10.3,10.26,10.3,354300.0,8.3353,8.3678,8.3353,8.3678,354300.0
2011-12-15 13:45:00,10.3,10.3,10.29,10.3,59200.0,8.3678,8.3678,8.3596,8.3678,59200.0
2011-12-15 13:50:00,10.29,10.3,10.28,10.28,93200.0,8.3596,8.3678,8.3515,8.3515,93200.0
2011-12-15 13:55:00,10.29,10.3,10.28,10.28,227900.0,8.3596,8.3678,8.3515,8.3515,227900.0
2011-12-15 14:00:00,10.28,10.3,10.27,10.28,1661200.0,8.3515,8.3678,8.3434,8.3515,1661200.0
2011-12-15 14:05:00,10.28,10.28,10.25,10.25,176100.0,8.3515,8.3515,8.3271,8.3271,176100.0
2011-12-15 14:10:00,10.26,10.27,10.25,10.26,232300.0,8.3353,8.3434,8.3271,8.3353,232300.0
2011-12-15 14:15:00,10.27,10.27,10.24,10.25,594400.0,8.3434,8.3434,8.319,8.3271,594400.0
2011-12-15 14:20:00,10.25,10.26,10.21,10.21,278900.0,8.3271,8.3353,8.2946,8.2946,278900.0
2011-12-15 14:25:00,10.21,10.22,10.21,10.22,71300.0,8.2946,8.3028,8.2946,8.3028,71300.0
2011-12-15 14:30:00,10.22,10.23,10.21,10.22,142800.0,8.3028,8.3109,8.2946,8.3028,142800.0
2011-12-15 14:35:00,10.23,10.23,10.22,10.22,74000.0,8.3109,8.3109,8.3028,8.3028,74000.0
2011-12-15 14:40:00,10.23,10.23,10.22,10.22,52600.0,8.3109,8.3109,8.3028,8.3028,52600.0
2011-12-15 14:45:00,10.22,10.23,10.19,10.2,167800.0,8.3028,8.3109,8.2784,8.2865,167800.0
2011-12-15 14:50:00,10.2,10.2,10.18,10.18,122000.0,8.2865,8.2865,8.2703,8.2703,122000.0
2011-12-15 14:55:00,10.19,10.2,10.18,10.19,157800.0,8.2784,8.2865,8.2703,8.2784,157800.0
2011-12-15 15:00:00,10.2,10.21,10.19,10.21,104200.0,8.2865,8.2946,8.2784,8.2946,104200.0
2011-12-15 15:05:00,10.21,10.21,10.2,10.21,64500.0,8.2946,8.2946,8.2865,8.2946,64500.0
2011-12-15 15:10:00,10.2,10.23,10.2,10.21,276100.0,8.2865,8.3109,8.2865,8.2946,276100.0
2011-12-15 15:15:00,10.21,10.24,10.21,10.24,239800.0,8.2946,8.319,8.2946,8.319,239800.0
2011-12-15 15:20:00,10.23,10.25,10.22,10.22,355000.0,8.3109,8.3271,8.3028,8.3028,355000.0
2011-12-15 15:25:00,10.22,10.24,10.21,10.21,446600.0,8.3028,8.319,8.2946,8.2946,446600.0
2011-12-15 15:30:00,10.22,10.23,10.21,10.22,257700.0,8.3028,8.3109,8.2946,8.3028,257700.0
2011-12-15 15:35:00,10.23,10.23,10.2,10.21,302500.0,8.3109,8.3109,8.2865,8.2946,302500.0
2011-12-15 15:40:00,10.21,10.22,10.21,10.22,55300.0,8.2946,8.3028,8.2946,8.3028,55300.0
2011-12-15 15:45:00,10.22,10.22,10.2,10.21,294100.0,8.3028,8.3028,8.2865,8.2946,294100.0
2011-12-15 15:50:00,10.21,10.22,10.21,10.21,297300.0,8.2946,8.3028,8.2946,8.2946,297300.0
2011-12-15 15:55:00,10.21,10.22,10.19,10.2,936500.0,8.2946,8.3028,8.2784,8.2865,936500.0
2011-12-16 09:30:00,10.25,10.32,10.25,10.32,2543100.0,8.3271,8.384,8.3271,8.384,2543100.0
2011-12-16 09:35:00,10.31,10.39,10.31,10.37,315800.0,8.3759,8.4409,8.3759,8.4246,315800.0
2011-12-16 09:40:00,10.38,10.42,10.36,10.38,228600.0,8.4328,8.4653,8.4165,8.4328,228600.0
2011-12-16 09:45:00,10.38,10.41,10.36,10.4,233700.0,8.4328,8.4571,8.4165,8.449,233700.0
2011-12-16 09:50:00,10.4,10.45,10.4,10.43,214200.0,8.449,8.4896,8.449,8.4734,214200.0
2011-12-16 09:55:00,10.43,10.46,10.43,10.46,203000.0,8.4734,8.4977,8.4734,8.4977,203000.0
2011-12-16 10:00:00,10.45,10.49,10.43,10.47,340100.0,8.4896,8.5221,8.4734,8.5059,340100.0
2011-12-16 10:05:00,10.48,10.5,10.47,10.49,189800.0,8.514,8.5302,8.5059,8.5221,189800.0
2011-12-16 10:10:00,10.49,10.51,10.49,10.49,201100.0,8.5221,8.5384,8.5221,8.5221,201100.0
2011-12-16 10:15:00,10.5,10.5,10.49,10.5,124400.0,8.5302,8.5302,8.5221,8.5302,124400.0
2011-12-16 10:20:00,10.5,10.5,10.45,10.45,112800.0,8.5302,8.5302,8.4896,8.4896,112800.0
2011-12-16 10:25:00,10.45,10.48,10.45,10.47,96000.0,8.4896,8.514,8.4896,8.5059,96000.0
2011-12-16 10:30:00,10.47,10.48,10.46,10.48,68700.0,8.5059,8.514,8.4977,8.514,68700.0
2011-12-16 10:35:00,10.48,10.5,10.48,10.5,88400.0,8.514,8.5302,8.514,8.5302,88400.0
2011-12-16 10:40:00,10.49,10.5,10.48,10.49,142400.0,8.5221,8.5302,8.514,8.5221,142400.0
2011-12-16 10:45:00,10.49,10.5,10.48,10.48,79500.0,8.5221,8.5302,8.514,8.514,79500.0
2011-12-16 10:50:00,10.48,10.49,10.47,10.47,46700.0,8.514,8.5221,8.5059,8.5059,46700.0
2011-12-16 10:55:00,10.47,10.48,10.43,10.43,112700.0,8.5059,8.514,8.4734,8.4734,112700.0
2011-12-16 11:00:00,10.44,10.45,10.41,10.41,131600.0,8.4815,8.4896,8.4571,8.4571,131600.0
2011-12-16 11:05:00,10.42,10.42,10.41,10.41,38400.0,8.4653,8.4653,8.4571,8.4571,38400.0
2011-12-16 11:10:00,10.41,10.42,10.41,10.41,32300.0,8.4571,8.4653,8.4571,8.4571,32300.0
2011-12-16 11:15:00,10.41,10.42,10.37,10.38,195900.0,8.4571,8.4653,8.4246,8.4328,195900.0
2011-12-16 11:20:00,10.38,10.38,10.36,10.37,56900.0,8.4328,8.4328,8.4165,8.4246,56900.0
2011-12-16 11:25:00,10.37,10.37,10.36,10.36,27600.0,8.4246,8.4246,8.4165,8.4165,27600.0
2011-12-16 11:30:00,10.37,10.38,10.35,10.35,132600.0,8.4246,8.4328,8.4084,8.4084,132600.0
2011-12-16 11:35:00,10.36,10.36,10.32,10.32,64100.0,8.4165,8.4165,8.384,8.384,64100.0
2011-12-16 11:40:00,10.33,10.33,10.31,10.32,66600.0,8.3921,8.3921,8.3759,8.384,66600.0
2011-12-16 11:45:00,10.32,10.32,10.3,10.3,162500.0,8.384,8.384,8.3678,8.3678,162500.0
2011-12-16 11:50:00,10.3,10.32,10.3,10.32,54700.0,8.3678,8.384,8.3678,8.384,54700.0
2011-12-16 11:55:00,10.32,10.32,10.27,10.28,106800.0,8.384,8.384,8.3434,8.3515,106800.0
2011-12-16 12:00:00,10.28,10.28,10.24,10.27,247500.0,8.3515,8.3515,8.319,8.3434,247500.0
2011-12-16 12:05:00,10.27,10.29,10.27,10.29,118700.0,8.3434,8.3596,8.3434,8.3596,118700.0
2011-12-16 12:10:00,10.29,10.3,10.27,10.28,121800.0,8.3596,8.3678,8.3434,8.3515,121800.0
2011-12-16 12:15:00,10.28,10.29,10.27,10.28,160800.0,8.3515,8.3596,8.3434,8.3515,160800.0
2011-12-16 12:20:00,10.28,10.28,10.24,10.27,321100.0,8.3515,8.3515,8.319,8.3434,321100.0
2011-12-16 12:25:00,10.27,10.27,10.26,10.27,13900.0,8.3434,8.3434,8.3353,8.3434,13900.0
2011-12-16 12:30:00,10.27,10.27,10.24,10.26,198300.0,8.3434,8.3434,8.319,8.3353,198300.0
2011-12-16 12:35:00,10.25,10.28,10.25,10.27,149100.0,8.3271,8.3515,8.3271,8.3434,149100.0
2011-12-16 12:40:00,10.28,10.28,10.27,10.27,113000.0,8.3515,8.3515,8.3434,8.3434,113000.0
2011-12-16 12:45:00,10.27,10.28,10.25,10.28,139400.0,8.3434,8.3515,8.3271,8.3515,139400.0
2011-12-16 12:50:00,10.28,10.3,10.27,10.3,49500.0,8.3515,8.3678,8.3434,8.3678,49500.0
2011-12-16 12:55:00,10.3,10.32,10.29,10.3,190900.0,8.3678,8.384,8.3596,8.3678,190900.0
2011-12-16 13:00:00,10.3,10.32,10.3,10.3,63100.0,8.3678,8.384,8.3678,8.3678,63100.0
2011-12-16 13:05:00,10.31,10.31,10.3,10.31,41500.0,8.3759,8.3759,8.3678,8.3759,41500.0
2011-12-16 13:10:00,10.31,10.32,10.3,10.31,67200.0,8.3759,8.384,8.3678,8.3759,67200.0
2011-12-16 13:15:00,10.32,10.33,10.31,10.33,92600.0,8.384,8.3921,8.3759,8.3921,92600.0
2011-12-16 13:20:00,10.33,10.34,10.32,10.34,73400.0,8.3921,8.4003,8.384,8.4003,73400.0
2011-12-16 13:25:00,10.34,10.34,10.31,10.32,125300.0,8.4003,8.4003,8.3759,8.384,125300.0
2011-12-16 13:30:00,10.32,10.33,10.31,10.32,78800.0,8.384,8.3921,8.3759,8.384,78800.0
2011-12-16 13:35:00,10.31,10.32,10.3,10.31,50400.0,8.3759,8.384,8.3678,8.3759,50400.0
2011-12-16 13:40:00,10.31,10.31,10.29,10.3,146400.0,8.3759,8.3759,8.3596,8.3678,146400.0
2011-12-16 13:45:00,10.31,10.31,10.29,10.31,153000.0,8.3759,8.3759,8.3596,8.3759,153000.0
2011-12-16 13:50:00,10.32,10.32,10.3,10.32,70900.0,8.384,8.384,8.3678,8.384,70900.0
2011-12-16 13:55:00,10.32,10.32,10.28,10.28,131600.0,8.384,8.384,8.3515,8.3515,131600.0
2011-12-16 14:00:00,10.29,10.29,10.27,10.28,71900.0,8.3596,8.3596,8.3434,8.3515,71900.0
2011-12-16 14:05:00,10.29,10.29,10.28,10.29,56700.0,8.3596,8.3596,8.3515,8.3596,56700.0
2011-12-16 14:10:00,10.29,10.29,10.28,10.29,122100.0,8.3596,8.3596,8.3515,8.3596,122100.0
2011-12-16 14:15:00,10.3,10.3,10.26,10.29,548600.0,8.3678,8.3678,8.3353,8.3596,548600.0
2011-12-16 14:20:00,10.29,10.29,10.28,10.28,46900.0,8.3596,8.3596,8.3515,8.3515,46900.0
2011-12-16 14:25:00,10.29,10.29,10.28,10.29,46700.0,8.3596,8.3596,8.3515,8.3596,46700.0
2011-12-16 14:30:00,10.29,10.32,10.28,10.31,127200.0,8.3596,8.384,8.3515,8.3759,127200.0
2011-12-16 14:35:00,10.31,10.31,10.3,10.31,32200.0,8.3759,8.3759,8.3678,8.3759,32200.0
2011-12-16 14:40:00,10.31,10.31,10.3,10.31,36000.0,8.3759,8.3759,8.3678,8.3759,36000.0
2011-12-16 14:45:00,10.31,10.32,10.3,10.31,64100.0,8.3759,8.384,8.3678,8.3759,64100.0
2011-12-16 14:50:00,10.32,10.32,10.31,10.32,123100.0,8.384,8.384,8.3759,8.384,123100.0
2011-12-16 14:55:00,10.32,10.32,10.31,10.31,134700.0,8.384,8.384,8.3759,8.3759,134700.0
2011-12-16 15:00:00,10.32,10.32,10.31,10.31,44800.0,8.384,8.384,8.3759,8.3759,44800.0
2011-12-16 15:05:00,10.32,10.32,10.31,10.32,44700.0,8.384,8.384,8.3759,8.384,44700.0
2011-12-16 15:10:00,10.32,10.34,10.31,10.34,212000.0,8.384,8.4003,8.3759,8.4003,212000.0
2011-12-16 15:15:00,10.34,10.34,10.33,10.33,77700.0,8.4003,8.4003,8.3921,8.3921,77700.0
2011-12-16 15:20:00,10.34,10.34,10.3,10.31,331900.0,8.4003,8.4003,8.3678,8.3759,331900.0
2011-12-16 15:25:00,10.31,10.32,10.31,10.31,45800.0,8.3759,8.384,8.3759,8.3759,45800.0
2011-12-16 15:30:00,10.32,10.32,10.31,10.32,57900.0,8.384,8.384,8.3759,8.384,57900.0
2011-12-16 15:35:00,10.32,10.32,10.31,10.32,130300.0,8.384,8.384,8.3759,8.384,130300.0
2011-12-16 15:40:00,10.32,10.33,10.3,10.3,215700.0,8.384,8.3921,8.3678,8.3678,215700.0
2011-12-16 15:45:00,10.31,10.32,10.3,10.32,153300.0,8.3759,8.384,8.3678,8.384,153300.0
2011-12-16 15:50:00,10.32,10.33,10.32,10.33,264400.0,8.384,8.3921,8.384,8.3921,264400.0
2011-12-16 15:55:00,10.33,10.35,10.32,10.33,783800.0,8.3921,8.4084,8.384,8.3921,783800.0
2011-12-19 09:30:00,10.28,10.44,10.27,10.43,478800.0,8.3515,8.4815,8.3434,8.4734,478800.0
2011-12-19 09:35:00,10.42,10.47,10.41,10.46,364200.0,8.4653,8.5059,8.4571,8.4977,364200.0
2011-12-19 09:40:00,10.46,10.49,10.44,10.48,369000.0,8.4977,8.5221,8.4815,8.514,369000.0
2011-12-19 09:45:00,10.48,10.5,10.47,10.48,268900.0,8.514,8.5302,8.5059,8.514,268900.0
2011-12-19 09:50:00,10.48,10.49,10.46,10.47,135500.0,8.514,8.5221,8.4977,8.5059,135500.0
2011-12-19 09:55:00,10.47,10.5,10.47,10.49,231200.0,8.5059,8.5302,8.5059,8.5221,231200.0
2011-12-19 10:00:00,10.49,10.5,10.48,10.5,373300.0,8.5221,8.5302,8.514,8.5302,373300.0
2011-12-19 10:05:00,10.5,10.5,10.47,10.47,210200.0,8.5302,8.5302,8.5059,8.5059,210200.0
2011-12-19 10:10:00,10.47,10.48,10.43,10.45,114900.0,8.5059,8.514,8.4734,8.4896,114900.0
2011-12-19 10:15:00,10.45,10.46,10.44,10.46,186800.0,8.4896,8.4977,8.4815,8.4977,186800.0
2011-12-19 10:20:00,10.46,10.47,10.45,10.45,83300.0,8.4977,8.5059,8.4896,8.4896,83300.0
2011-12-19 10:25:00,10.45,10.46,10.45,10.45,59000.0,8.4896,8.4977,8.4896,8.4896,59000.0
2011-12-19 10:30:00,10.46,10.46,10.44,10.45,131700.0,8.4977,8.4977,8.4815,8.4896,131700.0
2011-12-19 10:35:00,10.45,10.45,10.43,10.45,185600.0,8.4896,8.4896,8.4734,8.4896,185600.0
2011-12-19 10:40:00,10.45,10.45,10.44,10.44,36700.0,8.4896,8.4896,8.4815,8.4815,36700.0
2011-12-19 10:45:00,10.44,10.45,10.38,10.39,274600.0,8.4815,8.4896,8.4328,8.4409,274600.0
2011-12-19 10:50:00,10.39,10.39,10.36,10.36,138100.0,8.4409,8.4409,8.4165,8.4165,138100.0
2011-12-19 10:55:00,10.36,10.37,10.35,10.36,55600.0,8.4165,8.4246,8.4084,8.4165,55600.0
2011-12-19 11:00:00,10.36,10.37,10.34,10.34,207100.0,8.4165,8.4246,8.4003,8.4003,207100.0
2011-12-19 11:05:00,10.35,10.35,10.31,10.33,197400.0,8.4084,8.4084,8.3759,8.3921,197400.0
2011-12-19 11:10:00,10.33,10.33,10.32,10.33,23200.0,8.3921,8.3921,8.384,8.3921,23200.0
2011-12-19 11:15:00,10.32,10.33,10.29,10.3,207500.0,8.384,8.3921,8.3596,8.3678,207500.0
2011-12-19 11:20:00,10.29,10.3,10.27,10.27,111500.0,8.3596,8.3678,8.3434,8.3434,111500.0
2011-12-19 11:25:00,10.28,10.29,10.27,10.28,76700.0,8.3515,8.3596,8.3434,8.3515,76700.0
2011-12-19 11:30:00,10.28,10.29,10.26,10.28,115500.0,8.3515,8.3596,8.3353,8.3515,115500.0
2011-12-19 11:35:00,10.28,10.28,10.24,10.25,116400.0,8.3515,8.3515,8.319,8.3271,116400.0
2011-12-19 11:40:00,10.25,10.26,10.22,10.22,165800.0,8.3271,8.3353,8.3028,8.3028,165800.0
2011-12-19 11:45:00,10.22,10.22,10.21,10.22,63200.0,8.3028,8.3028,8.2946,8.3028,63200.0
2011-12-19 11:50:00,10.23,10.25,10.23,10.25,79000.0,8.3109,8.3271,8.3109,8.3271,79000.0
2011-12-19 11:55:00,10.25,10.28,10.24,10.28,117800.0,8.3271,8.3515,8.319,8.3515,117800.0
2011-12-19 12:00:00,10.28,10.3,10.27,10.29,76200.0,8.3515,8.3678,8.3434,8.3596,76200.0
2011-12-19 12:05:00,10.29,10.29,10.28,10.29,27600.0,8.3596,8.3596,8.3515,8.3596,27600.0
2011-12-19 12:10:00,10.29,10.29,10.28,10.29,81100.0,8.3596,8.3596,8.3515,8.3596,81100.0
2011-12-19 12:15:00,10.29,10.29,10.27,10.27,77300.0,8.3596,8.3596,8.3434,8.3434,77300.0
2011-12-19 12:20:00,10.27,10.3,10.27,10.29,57200.0,8.3434,8.3678,8.3434,8.3596,57200.0
2011-12-19 12:25:00,10.29,10.3,10.28,10.29,73000.0,8.3596,8.3678,8.3515,8.3596,73000.0
2011-12-19 12:30:00,10.29,10.29,10.28,10.29,79700.0,8.3596,8.3596,8.3515,8.3596,79700.0
2011-12-19 12:35:00,10.29,10.29,10.27,10.27,48100.0,8.3596,8.3596,8.3434,8.3434,48100.0
2011-12-19 12:40:00,10.27,10.28,10.27,10.28,31700.0,8.3434,8.3515,8.3434,8.3515,31700.0
2011-12-19 12:45:00,10.28,10.28,10.27,10.27,11900.0,8.3515,8.3515,8.3434,8.3434,11900.0
2011-12-19 12:50:00,10.27,10.29,10.27,10.29,49800.0,8.3434,8.3596,8.3434,8.3596,49800.0
2011-12-19 12:55:00,10.29,10.29,10.28,10.29,24200.0,8.3596,8.3596,8.3515,8.3596,24200.0
2011-12-19 13:00:00,10.29,10.29,10.28,10.29,35100.0,8.3596,8.3596,8.3515,8.3596,35100.0
2011-12-19 13:05:00,10.29,10.3,10.28,10.3,104000.0,8.3596,8.3678,8.3515,8.3678,104000.0
2011-12-19 13:10:00,10.31,10.32,10.29,10.29,140500.0,8.3759,8.384,8.3596,8.3596,140500.0
2011-12-19 13:15:00,10.29,10.29,10.26,10.26,56600.0,8.3596,8.3596,8.3353,8.3353,56600.0
2011-12-19 13:20:00,10.26,10.27,10.26,10.27,47300.0,8.3353,8.3434,8.3353,8.3434,47300.0
2011-12-19 13:25:00,10.27,10.27,10.24,10.24,96400.0,8.3434,8.3434,8.319,8.319,96400.0
2011-12-19 13:30:00,10.25,10.27,10.24,10.26,398700.0,8.3271,8.3434,8.319,8.3353,398700.0
2011-12-19 13:35:00,10.25,10.25,10.24,10.25,37300.0,8.3271,8.3271,8.319,8.3271,37300.0
2011-12-19 13:40:00,10.25,10.25,10.24,10.24,42000.0,8.3271,8.3271,8.319,8.319,42000.0
2011-12-19 13:45:00,10.24,10.25,10.24,10.24,48600.0,8.319,8.3271,8.319,8.319,48600.0
2011-12-19 13:50:00,10.25,10.28,10.24,10.27,108700.0,8.3271,8.3515,8.319,8.3434,108700.0
2011-12-19 13:55:00,10.28,10.28,10.27,10.27,27800.0,8.3515,8.3515,8.3434,8.3434,27800.0
2011-12-19 14:00:00,10.28,10.28,10.25,10.26,105800.0,8.3515,8.3515,8.3271,8.3353,105800.0
2011-12-19 14:05:00,10.26,10.27,10.26,10.27,20600.0,8.3353,8.3434,8.3353,8.3434,20600.0
2011-12-19 14:10:00,10.27,10.27,10.24,10.24,82400.0,8.3434,8.3434,8.319,8.319,82400.0
2011-12-19 14:15:00,10.24,10.25,10.22,10.22,97600.0,8.319,8.3271,8.3028,8.3028,97600.0
2011-12-19 14:20:00,10.23,10.24,10.22,10.23,57900.0,8.3109,8.319,8.3028,8.3109,57900.0
2011-12-19 14:25:00,10.22,10.23,10.22,10.22,34600.0,8.3028,8.3109,8.3028,8.3028,34600.0
2011-12-19 14:30:00,10.22,10.23,10.22,10.22,17300.0,8.3028,8.3109,8.3028,8.3028,17300.0
2011-12-19 14:35:00,10.23,10.23,10.2,10.21,108900.0,8.3109,8.3109,8.2865,8.2946,108900.0
2011-12-19 14:40:00,10.21,10.22,10.2,10.22,87200.0,8.2946,8.3028,8.2865,8.3028,87200.0
2011-12-19 14:45:00,10.21,10.22,10.21,10.21,48700.0,8.2946,8.3028,8.2946,8.2946,48700.0
2011-12-19 14:50:00,10.21,10.22,10.21,10.22,54200.0,8.2946,8.3028,8.2946,8.3028,54200.0
2011-12-19 14:55:00,10.21,10.25,10.21,10.24,178100.0,8.2946,8.3271,8.2946,8.319,178100.0
2011-12-19 15:00:00,10.24,10.24,10.16,10.17,174700.0,8.319,8.319,8.254,8.2621,174700.0
2011-12-19 15:05:00,10.17,10.19,10.15,10.17,346100.0,8.2621,8.2784,8.2459,8.2621,346100.0
2011-12-19 15:10:00,10.16,10.17,10.15,10.15,134200.0,8.254,8.2621,8.2459,8.2459,134200.0
2011-12-19 15:15:00,10.15,10.17,10.15,10.17,144400.0,8.2459,8.2621,8.2459,8.2621,144400.0
2011-12-19 15:20:00,10.16,10.17,10.14,10.15,122100.0,8.254,8.2621,8.2378,8.2459,122100.0
2011-12-19 15:25:00,10.14,10.15,10.13,10.13,192900.0,8.2378,8.2459,8.2297,8.2297,192900.0
2011-12-19 15:30:00,10.13,10.14,10.12,10.14,170100.0,8.2297,8.2378,8.2215,8.2378,170100.0
2011-12-19 15:35:00,10.14,10.15,10.13,10.15,107500.0,8.2378,8.2459,8.2297,8.2459,107500.0
2011-12-19 15:40:00,10.15,10.15,10.12,10.13,367000.0,8.2459,8.2459,8.2215,8.2297,367000.0
2011-12-19 15:45:00,10.13,10.14,10.12,10.12,295800.0,8.2297,8.2378,8.2215,8.2215,295800.0
2011-12-19 15:50:00,10.12,10.15,10.12,10.12,494800.0,8.2215,8.2459,8.2215,8.2215,494800.0
2011-12-19 15:55:00,10.12,10.14,10.12,10.13,703800.0,8.2215,8.2378,8.2215,8.2297,703800.0
2011-12-20 09:30:00,10.34,10.49,10.31,10.48,450500.0,8.4003,8.5221,8.3759,8.514,450500.0
2011-12-20 09:35:00,10.49,10.54,10.48,10.53,413900.0,8.5221,8.5627,8.514,8.5546,413900.0
2011-12-20 09:40:00,10.53,10.54,10.49,10.5,681800.0,8.5546,8.5627,8.5221,8.5302,681800.0
2011-12-20 09:45:00,10.5,10.51,10.47,10.5,162300.0,8.5302,8.5384,8.5059,8.5302,162300.0
2011-12-20 09:50:00,10.5,10.51,10.46,10.5,336900.0,8.5302,8.5384,8.4977,8.5302,336900.0
2011-12-20 09:55:00,10.5,10.52,10.49,10.5,228500.0,8.5302,8.5465,8.5221,8.5302,228500.0
2011-12-20 10:00:00,10.51,10.53,10.5,10.53,189500.0,8.5384,8.5546,8.5302,8.5546,189500.0
2011-12-20 10:05:00,10.53,10.54,10.49,10.51,335100.0,8.5546,8.5627,8.5221,8.5384,335100.0
2011-12-20 10:10:00,10.5,10.53,10.49,10.53,236200.0,8.5302,8.5546,8.5221,8.5546,236200.0
2011-12-20 10:15:00,10.53,10.53,10.52,10.53,153300.0,8.5546,8.5546,8.5465,8.5546,153300.0
2011-12-20 10:20:00,10.53,10.53,10.52,10.53,82000.0,8.5546,8.5546,8.5465,8.5546,82000.0
2011-12-20 10:25:00,10.53,10.58,10.52,10.58,636800.0,8.5546,8.5952,8.5465,8.5952,636800.0
2011-12-20 10:30:00,10.58,10.58,10.57,10.57,95100.0,8.5952,8.5952,8.5871,8.5871,95100.0
2011-12-20 10:35:00,10.57,10.58,10.57,10.58,110900.0,8.5871,8.5952,8.5871,8.5952,110900.0
2011-12-20 10:40:00,10.57,10.58,10.56,10.57,208200.0,8.5871,8.5952,8.579,8.5871,208200.0
2011-12-20 10:45:00,10.57,10.57,10.56,10.56,181700.0,8.5871,8.5871,8.579,8.579,181700.0
2011-12-20 10:50:00,10.57,10.57,10.56,10.57,68700.0,8.5871,8.5871,8.579,8.5871,68700.0
2011-12-20 10:55:00,10.57,10.57,10.56,10.57,161000.0,8.5871,8.5871,8.579,8.5871,161000.0
2011-12-20 11:00:00,10.57,10.57,10.56,10.57,305400.0,8.5871,8.5871,8.579,8.5871,305400.0
2011-12-20 11:05:00,10.57,10.58,10.54,10.58,713500.0,8.5871,8.5952,8.5627,8.5952,713500.0
2011-12-20 11:10:00,10.57,10.58,10.57,10.58,82000.0,8.5871,8.5952,8.5871,8.5952,82000.0
2011-12-20 11:15:00,10.57,10.58,10.55,10.55,172500.0,8.5871,8.5952,8.5709,8.5709,172500.0
2011-12-20 11:20:00,10.55,10.56,10.55,10.55,29800.0,8.5709,8.579,8.5709,8.5709,29800.0
2011-12-20 11:25:00,10.55,10.56,10.54,10.55,168100.0,8.5709,8.579,8.5627,8.5709,168100.0
2011-12-20 11:30:00,10.55,10.55,10.54,10.55,123200.0,8.5709,8.5709,8.5627,8.5709,123200.0
2011-12-20 11:35:00,10.55,10.56,10.55,10.56,107600.0,8.5709,8.579,8.5709,8.579,107600.0
2011-12-20 11:40:00,10.55,10.56,10.55,10.55,30900.0,8.5709,8.579,8.5709,8.5709,30900.0
2011-12-20 11:45:00,10.55,10.57,10.55,10.57,146800.0,8.5709,8.5871,8.5709,8.5871,146800.0
2011-12-20 11:50:00,10.57,10.59,10.55,10.55,342700.0,8.5871,8.6034,8.5709,8.5709,342700.0
2011-12-20 11:55:00,10.55,10.56,10.55,10.56,39400.0,8.5709,8.579,8.5709,8.579,39400.0
2011-12-20 12:00:00,10.56,10.56,10.53,10.54,126800.0,8.579,8.579,8.5546,8.5627,126800.0
2011-12-20 12:05:00,10.54,10.55,10.54,10.55,87900.0,8.5627,8.5709,8.5627,8.5709,87900.0
2011-12-20 12:10:00,10.55,10.56,10.55,10.56,42700.0,8.5709,8.579,8.5709,8.579,42700.0
2011-12-20 12:15:00,10.55,10.58,10.54,10.58,711100.0,8.5709,8.5952,8.5627,8.5952,711100.0
2011-12-20 12:20:00,10.58,10.6,10.57,10.6,1293600.0,8.5952,8.6115,8.5871,8.6115,1293600.0
2011-12-20 12:25:00,10.6,10.6,10.59,10.6,375100.0,8.6115,8.6115,8.6034,8.6115,375100.0
2011-12-20 12:30:00,10.6,10.6,10.59,10.6,43000.0,8.6115,8.6115,8.6034,8.6115,43000.0
2011-12-20 12:35:00,10.6,10.6,10.59,10.59,32400.0,8.6115,8.6115,8.6034,8.6034,32400.0
2011-12-20 12:40:00,10.59,10.6,10.59,10.6,35500.0,8.6034,8.6115,8.6034,8.6115,35500.0
2011-12-20 12:45:00,10.6,10.6,10.58,10.59,81400.0,8.6115,8.6115,8.5952,8.6034,81400.0
2011-12-20 12:50:00,10.59,10.6,10.58,10.6,83700.0,8.6034,8.6115,8.5952,8.6115,83700.0
2011-12-20 12:55:00,10.6,10.6,10.59,10.6,93600.0,8.6115,8.6115,8.6034,8.6115,93600.0
2011-12-20 13:00:00,10.6,10.63,10.6,10.62,252600.0,8.6115,8.6359,8.6115,8.6277,252600.0
2011-12-20 13:05:00,10.63,10.63,10.62,10.62,98900.0,8.6359,8.6359,8.6277,8.6277,98900.0
2011-12-20 13:10:00,10.63,10.63,10.62,10.62,104000.0,8.6359,8.6359,8.6277,8.6277,104000.0
2011-12-20 13:15:00,10.62,10.63,10.59,10.59,108000.0,8.6277,8.6359,8.6034,8.6034,108000.0
2011-12-20 13:20:00,10.6,10.6,10.59,10.59,37300.0,8.6115,8.6115,8.6034,8.6034,37300.0
2011-12-20 13:25:00,10.59,10.6,10.58,10.59,46900.0,8.6034,8.6115,8.5952,8.6034,46900.0
2011-12-20 13:30:00,10.58,10.59,10.56,10.58,171000.0,8.5952,8.6034,8.579,8.5952,171000.0
2011-12-20 13:35:00,10.58,10.58,10.57,10.58,40600.0,8.5952,8.5952,8.5871,8.5952,40600.0
2011-12-20 13:40:00,10.58,10.58,10.57,10.57,35500.0,8.5952,8.5952,8.5871,8.5871,35500.0
2011-12-20 13:45:00,10.57,10.58,10.55,10.55,101100.0,8.5871,8.5952,8.5709,8.5709,101100.0
2011-12-20 13:50:00,10.55,10.56,10.55,10.55,69300.0,8.5709,8.579,8.5709,8.5709,69300.0
2011-12-20 13:55:00,10.55,10.56,10.55,10.55,72400.0,8.5709,8.579,8.5709,8.5709,72400.0
2011-12-20 14:00:00,10.56,10.56,10.5,10.51,785600.0,8.579,8.579,8.5302,8.5384,785600.0
2011-12-20 14:05:00,10.51,10.53,10.49,10.52,540500.0,8.5384,8.5546,8.5221,8.5465,540500.0
2011-12-20 14:10:00,10.52,10.53,10.51,10.53,100500.0,8.5465,8.5546,8.5384,8.5546,100500.0
2011-12-20 14:15:00,10.53,10.54,10.52,10.54,58300.0,8.5546,8.5627,8.5465,8.5627,58300.0
2011-12-20 14:20:00,10.54,10.55,10.53,10.55,60500.0,8.5627,8.5709,8.5546,8.5709,60500.0
2011-12-20 14:25:00,10.54,10.55,10.54,10.55,105700.0,8.5627,8.5709,8.5627,8.5709,105700.0
2011-12-20 14:30:00,10.55,10.56,10.54,10.55,170600.0,8.5709,8.579,8.5627,8.5709,170600.0
2011-12-20 14:35:00,10.56,10.56,10.54,10.54,86800.0,8.579,8.579,8.5627,8.5627,86800.0
2011-12-20 14:40:00,10.54,10.56,10.54,10.55,327500.0,8.5627,8.579,8.5627,8.5709,327500.0
2011-12-20 14:45:00,10.55,10.56,10.54,10.55,112400.0,8.5709,8.579,8.5627,8.5709,112400.0
2011-12-20 14:50:00,10.55,10.55,10.54,10.54,128800.0,8.5709,8.5709,8.5627,8.5627,128800.0
2011-12-20 14:55:00,10.55,10.55,10.54,10.54,90800.0,8.5709,8.5709,8.5627,8.5627,90800.0
2011-12-20 15:00:00,10.55,10.55,10.54,10.54,170100.0,8.5709,8.5709,8.5627,8.5627,170100.0
2011-12-20 15:05:00,10.54,10.56,10.54,10.55,259400.0,8.5627,8.579,8.5627,8.5709,259400.0
2011-12-20 15:10:00,10.55,10.56,10.55,10.55,110900.0,8.5709,8.579,8.5709,8.5709,110900.0
2011-12-20 15:15:00,10.55,10.56,10.51,10.51,842400.0,8.5709,8.579,8.5384,8.5384,842400.0
2011-12-20 15:20:00,10.51,10.51,10.48,10.49,543000.0,8.5384,8.5384,8.514,8.5221,543000.0
2011-12-20 15:25:00,10.49,10.49,10.48,10.49,430300.0,8.5221,8.5221,8.514,8.5221,430300.0
2011-12-20 15:30:00,10.49,10.49,10.47,10.47,425800.0,8.5221,8.5221,8.5059,8.5059,425800.0
2011-12-20 15:35:00,10.48,10.48,10.44,10.45,1210100.0,8.514,8.514,8.4815,8.4896,1210100.0
2011-12-20 15:40:00,10.45,10.46,10.42,10.42,1157200.0,8.4896,8.4977,8.4653,8.4653,1157200.0
2011-12-20 15:45:00,10.43,10.43,10.42,10.43,573300.0,8.4734,8.4734,8.4653,8.4734,573300.0
2011-12-20 15:50:00,10.43,10.43,10.4,10.42,1168500.0,8.4734,8.4734,8.449,8.4653,1168500.0
2011-12-20 15:55:00,10.42,10.42,10.41,10.42,1707300.0,8.4653,8.4653,8.4571,8.4653,1707300.0
2011-12-21 09:30:00,10.42,10.45,10.4,10.41,548000.0,8.4653,8.4896,8.449,8.4571,548000.0
2011-12-21 09:35:00,10.41,10.41,10.36,10.36,322400.0,8.4571,8.4571,8.4165,8.4165,322400.0
2011-12-21 09:40:00,10.36,10.36,10.27,10.31,384700.0,8.4165,8.4165,8.3434,8.3759,384700.0
2011-12-21 09:45:00,10.31,10.34,10.3,10.32,406700.0,8.3759,8.4003,8.3678,8.384,406700.0
2011-12-21 09:50:00,10.32,10.32,10.3,10.3,273100.0,8.384,8.384,8.3678,8.3678,273100.0
2011-12-21 09:55:00,10.31,10.32,10.29,10.31,346500.0,8.3759,8.384,8.3596,8.3759,346500.0
2011-12-21 10:00:00,10.31,10.32,10.3,10.31,283900.0,8.3759,8.384,8.3678,8.3759,283900.0
2011-12-21 10:05:00,10.32,10.32,10.29,10.3,436300.0,8.384,8.384,8.3596,8.3678,436300.0
2011-12-21 10:10:00,10.31,10.31,10.29,10.3,258000.0,8.3759,8.3759,8.3596,8.3678,258000.0
2011-12-21 10:15:00,10.3,10.31,10.29,10.29,167500.0,8.3678,8.3759,8.3596,8.3596,167500.0
2011-12-21 10:20:00,10.29,10.32,10.29,10.3,363900.0,8.3596,8.384,8.3596,8.3678,363900.0
2011-12-21 10:25:00,10.3,10.31,10.29,10.29,72300.0,8.3678,8.3759,8.3596,8.3596,72300.0
2011-12-21 10:30:00,10.29,10.31,10.29,10.3,218600.0,8.3596,8.3759,8.3596,8.3678,218600.0
2011-12-21 10:35:00,10.3,10.31,10.29,10.29,127100.0,8.3678,8.3759,8.3596,8.3596,127100.0
2011-12-21 10:40:00,10.29,10.3,10.27,10.27,124800.0,8.3596,8.3678,8.3434,8.3434,124800.0
2011-12-21 10:45:00,10.27,10.29,10.26,10.28,176000.0,8.3434,8.3596,8.3353,8.3515,176000.0
2011-12-21 10:50:00,10.28,10.29,10.27,10.28,143000.0,8.3515,8.3596,8.3434,8.3515,143000.0
2011-12-21 10:55:00,10.28,10.28,10.25,10.27,146300.0,8.3515,8.3515,8.3271,8.3434,146300.0
2011-12-21 11:00:00,10.26,10.27,10.24,10.25,111800.0,8.3353,8.3434,8.319,8.3271,111800.0
2011-12-21 11:05:00,10.25,10.27,10.24,10.27,118300.0,8.3271,8.3434,8.319,8.3434,118300.0
2011-12-21 11:10:00,10.27,10.28,10.26,10.28,81800.0,8.3434,8.3515,8.3353,8.3515,81800.0
2011-12-21 11:15:00,10.28,10.28,10.21,10.23,213200.0,8.3515,8.3515,8.2946,8.3109,213200.0
2011-12-21 11:20:00,10.23,10.26,10.22,10.26,100200.0,8.3109,8.3353,8.3028,8.3353,100200.0
2011-12-21 11:25:00,10.26,10.27,10.25,10.27,63300.0,8.3353,8.3434,8.3271,8.3434,63300.0
2011-12-21 11:30:00,10.27,10.29,10.26,10.28,89600.0,8.3434,8.3596,8.3353,8.3515,89600.0
2011-12-21 11:35:00,10.28,10.3,10.28,10.28,156900.0,8.3515,8.3678,8.3515,8.3515,156900.0
2011-12-21 11:40:00,10.28,10.29,10.27,10.28,86700.0,8.3515,8.3596,8.3434,8.3515,86700.0
2011-12-21 11:45:00,10.28,10.28,10.27,10.28,19900.0,8.3515,8.3515,8.3434,8.3515,19900.0
2011-12-21 11:50:00,10.27,10.28,10.27,10.28,36400.0,8.3434,8.3515,8.3434,8.3515,36400.0
2011-12-21 11:55:00,10.28,10.28,10.25,10.27,175500.0,8.3515,8.3515,8.3271,8.3434,175500.0
2011-12-21 12:00:00,10.27,10.29,10.27,10.29,67200.0,8.3434,8.3596,8.3434,8.3596,67200.0
2011-12-21 12:05:00,10.29,10.29,10.24,10.25,165500.0,8.3596,8.3596,8.319,8.3271,165500.0
2011-12-21 12:10:00,10.25,10.25,10.24,10.25,80500.0,8.3271,8.3271,8.319,8.3271,80500.0
2011-12-21 12:15:00,10.25,10.26,10.24,10.26,64500.0,8.3271,8.3353,8.319,8.3353,64500.0
2011-12-21 12:20:00,10.26,10.26,10.25,10.26,77900.0,8.3353,8.3353,8.3271,8.3353,77900.0
2011-12-21 12:25:00,10.25,10.26,10.23,10.24,126000.0,8.3271,8.3353,8.3109,8.319,126000.0
2011-12-21 12:30:00,10.24,10.25,10.23,10.25,60000.0,8.319,8.3271,8.3109,8.3271,60000.0
2011-12-21 12:35:00,10.25,10.27,10.24,10.27,72500.0,8.3271,8.3434,8.319,8.3434,72500.0
2011-12-21 12:40:00,10.27,10.27,10.26,10.26,36300.0,8.3434,8.3434,8.3353,8.3353,36300.0
2011-12-21 12:45:00,10.26,10.29,10.26,10.28,73100.0,8.3353,8.3596,8.3353,8.3515,73100.0
2011-12-21 12:50:00,10.28,10.29,10.27,10.27,84700.0,8.3515,8.3596,8.3434,8.3434,84700.0
2011-12-21 12:55:00,10.27,10.3,10.27,10.29,115700.0,8.3434,8.3678,8.3434,8.3596,115700.0
2011-12-21 13:00:00,10.29,10.31,10.29,10.29,224300.0,8.3596,8.3759,8.3596,8.3596,224300.0
2011-12-21 13:05:00,10.29,10.31,10.29,10.3,148900.0,8.3596,8.3759,8.3596,8.3678,148900.0
2011-12-21 13:10:00,10.3,10.3,10.28,10.28,103300.0,8.3678,8.3678,8.3515,8.3515,103300.0
2011-12-21 13:15:00,10.28,10.28,10.25,10.25,134400.0,8.3515,8.3515,8.3271,8.3271,134400.0
2011-12-21 13:20:00,10.26,10.26,10.25,10.26,16000.0,8.3353,8.3353,8.3271,8.3353,16000.0
2011-12-21 13:25:00,10.25,10.26,10.24,10.25,1035900.0,8.3271,8.3353,8.319,8.3271,1035900.0
2011-12-21 13:30:00,10.25,10.25,10.21,10.21,513400.0,8.3271,8.3271,8.2946,8.2946,513400.0
2011-12-21 13:35:00,10.22,10.22,10.19,10.2,647900.0,8.3028,8.3028,8.2784,8.2865,647900.0
2011-12-21 13:40:00,10.2,10.2,10.17,10.19,305800.0,8.2865,8.2865,8.2621,8.2784,305800.0
2011-12-21 13:45:00,10.19,10.2,10.18,10.2,142700.0,8.2784,8.2865,8.2703,8.2865,142700.0
2011-12-21 13:50:00,10.19,10.21,10.19,10.21,792500.0,8.2784,8.2946,8.2784,8.2946,792500.0
2011-12-21 13:55:00,10.21,10.21,10.2,10.21,67500.0,8.2946,8.2946,8.2865,8.2946,67500.0
2011-12-21 14:00:00,10.21,10.22,10.2,10.21,519700.0,8.2946,8.3028,8.2865,8.2946,519700.0
2011-12-21 14:05:00,10.21,10.23,10.21,10.22,229400.0,8.2946,8.3109,8.2946,8.3028,229400.0
2011-12-21 14:10:00,10.23,10.23,10.19,10.19,246100.0,8.3109,8.3109,8.2784,8.2784,246100.0
2011-12-21 14:15:00,10.2,10.2,10.18,10.19,73900.0,8.2865,8.2865,8.2703,8.2784,73900.0
2011-12-21 14:20:00,10.18,10.2,10.18,10.19,115600.0,8.2703,8.2865,8.2703,8.2784,115600.0
2011-12-21 14:25:00,10.19,10.2,10.18,10.2,76400.0,8.2784,8.2865,8.2703,8.2865,76400.0
2011-12-21 14:30:00,10.19,10.2,10.19,10.19,292300.0,8.2784,8.2865,8.2784,8.2784,292300.0
2011-12-21 14:35:00,10.2,10.21,10.2,10.21,238200.0,8.2865,8.2946,8.2865,8.2946,238200.0
2011-12-21 14:40:00,10.2,10.21,10.2,10.21,324300.0,8.2865,8.2946,8.2865,8.2946,324300.0
2011-12-21 14:45:00,10.2,10.21,10.19,10.2,784100.0,8.2865,8.2946,8.2784,8.2865,784100.0
2011-12-21 14:50:00,10.2,10.22,10.2,10.21,336700.0,8.2865,8.3028,8.2865,8.2946,336700.0
2011-12-21 14:55:00,10.22,10.22,10.21,10.22,151900.0,8.3028,8.3028,8.2946,8.3028,151900.0
2011-12-21 15:00:00,10.21,10.22,10.19,10.2,262600.0,8.2946,8.3028,8.2784,8.2865,262600.0
2011-12-21 15:05:00,10.2,10.22,10.2,10.21,244800.0,8.2865,8.3028,8.2865,8.2946,244800.0
2011-12-21 15:10:00,10.22,10.23,10.21,10.22,595800.0,8.3028,8.3109,8.2946,8.3028,595800.0
2011-12-21 15:15:00,10.22,10.23,10.21,10.21,414900.0,8.3028,8.3109,8.2946,8.2946,414900.0
2011-12-21 15:20:00,10.21,10.22,10.2,10.21,401000.0,8.2946,8.3028,8.2865,8.2946,401000.0
2011-12-21 15:25:00,10.21,10.21,10.2,10.21,273000.0,8.2946,8.2946,8.2865,8.2946,273000.0
2011-12-21 15:30:00,10.2,10.23,10.2,10.22,945400.0,8.2865,8.3109,8.2865,8.3028,945400.0
2011-12-21 15:35:00,10.22,10.22,10.21,10.22,398200.0,8.3028,8.3028,8.2946,8.3028,398200.0
2011-12-21 15:40:00,10.21,10.22,10.21,10.22,475100.0,8.2946,8.3028,8.2946,8.3028,475100.0
2011-12-21 15:45:00,10.21,10.22,10.21,10.21,594900.0,8.2946,8.3028,8.2946,8.2946,594900.0
2011-12-21 15:50:00,10.21,10.21,10.18,10.21,909000.0,8.2946,8.2946,8.2703,8.2946,909000.0
2011-12-21 15:55:00,10.21,10.22,10.2,10.21,1143200.0,8.2946,8.3028,8.2865,8.2946,1143200.0
2011-12-22 09:30:00,10.25,10.3,10.25,10.3,256100.0,8.3271,8.3678,8.3271,8.3678,256100.0
2011-12-22 09:35:00,10.3,10.33,10.29,10.33,256900.0,8.3678,8.3921,8.3596,8.3921,256900.0
2011-12-22 09:40:00,10.33,10.35,10.31,10.31,369500.0,8.3921,8.4084,8.3759,8.3759,369500.0
2011-12-22 09:45:00,10.31,10.32,10.29,10.29,231800.0,8.3759,8.384,8.3596,8.3596,231800.0
2011-12-22 09:50:00,10.3,10.3,10.29,10.29,204400.0,8.3678,8.3678,8.3596,8.3596,204400.0
2011-12-22 09:55:00,10.3,10.34,10.29,10.33,277400.0,8.3678,8.4003,8.3596,8.3921,277400.0
2011-12-22 10:00:00,10.34,10.34,10.29,10.29,204000.0,8.4003,8.4003,8.3596,8.3596,204000.0
2011-12-22 10:05:00,10.29,10.31,10.29,10.3,94800.0,8.3596,8.3759,8.3596,8.3678,94800.0
2011-12-22 10:10:00,10.31,10.34,10.3,10.33,261400.0,8.3759,8.4003,8.3678,8.3921,261400.0
2011-12-22 10:15:00,10.33,10.34,10.29,10.29,285300.0,8.3921,8.4003,8.3596,8.3596,285300.0
2011-12-22 10:20:00,10.3,10.3,10.28,10.29,187600.0,8.3678,8.3678,8.3515,8.3596,187600.0
2011-12-22 10:25:00,10.28,10.31,10.28,10.29,380600.0,8.3515,8.3759,8.3515,8.3596,380600.0
2011-12-22 10:30:00,10.29,10.31,10.29,10.3,254200.0,8.3596,8.3759,8.3596,8.3678,254200.0
2011-12-22 10:35:00,10.3,10.31,10.28,10.3,253200.0,8.3678,8.3759,8.3515,8.3678,253200.0
2011-12-22 10:40:00,10.3,10.31,10.29,10.29,142300.0,8.3678,8.3759,8.3596,8.3596,142300.0
2011-12-22 10:45:00,10.3,10.3,10.29,10.3,62600.0,8.3678,8.3678,8.3596,8.3678,62600.0
2011-12-22 10:50:00,10.3,10.3,10.29,10.3,104300.0,8.3678,8.3678,8.3596,8.3678,104300.0
2011-12-22 10:55:00,10.29,10.3,10.29,10.3,345700.0,8.3596,8.3678,8.3596,8.3678,345700.0
2011-12-22 11:00:00,10.3,10.31,10.29,10.3,368700.0,8.3678,8.3759,8.3596,8.3678,368700.0
2011-12-22 11:05:00,10.3,10.3,10.29,10.29,166700.0,8.3678,8.3678,8.3596,8.3596,166700.0
2011-12-22 11:10:00,10.3,10.3,10.29,10.3,283400.0,8.3678,8.3678,8.3596,8.3678,283400.0
2011-12-22 11:15:00,10.3,10.3,10.29,10.3,234400.0,8.3678,8.3678,8.3596,8.3678,234400.0
2011-12-22 11:20:00,10.3,10.31,10.29,10.3,187900.0,8.3678,8.3759,8.3596,8.3678,187900.0
2011-12-22 11:25:00,10.3,10.3,10.29,10.3,40300.0,8.3678,8.3678,8.3596,8.3678,40300.0
2011-12-22 11:30:00,10.3,10.31,10.29,10.31,296400.0,8.3678,8.3759,8.3596,8.3759,296400.0
2011-12-22 11:35:00,10.31,10.38,10.31,10.38,750300.0,8.3759,8.4328,8.3759,8.4328,750300.0
2011-12-22 11:40:00,10.38,10.38,10.37,10.38,126700.0,8.4328,8.4328,8.4246,8.4328,126700.0
2011-12-22 11:45:00,10.38,10.39,10.37,10.39,306100.0,8.4328,8.4409,8.4246,8.4409,306100.0
2011-12-22 11:50:00,10.39,10.41,10.39,10.41,255300.0,8.4409,8.4571,8.4409,8.4571,255300.0
2011-12-22 11:55:00,10.41,10.42,10.4,10.42,141700.0,8.4571,8.4653,8.449,8.4653,141700.0
2011-12-22 12:00:00,10.42,10.44,10.41,10.44,126700.0,8.4653,8.4815,8.4571,8.4815,126700.0
2011-12-22 12:05:00,10.44,10.44,10.41,10.41,208300.0,8.4815,8.4815,8.4571,8.4571,208300.0
2011-12-22 12:10:00,10.4,10.45,10.4,10.43,597500.0,8.449,8.4896,8.449,8.4734,597500.0
2011-12-22 12:15:00,10.43,10.47,10.43,10.45,574000.0,8.4734,8.5059,8.4734,8.4896,574000.0
2011-12-22 12:20:00,10.45,10.48,10.44,10.46,129300.0,8.4896,8.514,8.4815,8.4977,129300.0
2011-12-22 12:25:00,10.46,10.49,10.46,10.49,151600.0,8.4977,8.5221,8.4977,8.5221,151600.0
2011-12-22 12:30:00,10.49,10.5,10.48,10.5,62200.0,8.5221,8.5302,8.514,8.5302,62200.0
2011-12-22 12:35:00,10.49,10.5,10.49,10.5,63100.0,8.5221,8.5302,8.5221,8.5302,63100.0
2011-12-22 12:40:00,10.5,10.5,10.49,10.5,83400.0,8.5302,8.5302,8.5221,8.5302,83400.0
2011-12-22 12:45:00,10.5,10.5,10.48,10.48,203700.0,8.5302,8.5302,8.514,8.514,203700.0
2011-12-22 12:50:00,10.49,10.49,10.48,10.49,55800.0,8.5221,8.5221,8.514,8.5221,55800.0
2011-12-22 12:55:00,10.48,10.49,10.48,10.49,587400.0,8.514,8.5221,8.514,8.5221,587400.0
2011-12-22 13:00:00,10.49,10.51,10.47,10.5,645700.0,8.5221,8.5384,8.5059,8.5302,645700.0
2011-12-22 13:05:00,10.51,10.51,10.49,10.51,322400.0,8.5384,8.5384,8.5221,8.5384,322400.0
2011-12-22 13:10:00,10.51,10.53,10.51,10.53,202200.0,8.5384,8.5546,8.5384,8.5546,202200.0
2011-12-22 13:15:00,10.52,10.53,10.51,10.52,151000.0,8.5465,8.5546,8.5384,8.5465,151000.0
2011-12-22 13:20:00,10.52,10.52,10.5,10.51,199400.0,8.5465,8.5465,8.5302,8.5384,199400.0
2011-12-22 13:25:00,10.51,10.51,10.5,10.5,114600.0,8.5384,8.5384,8.5302,8.5302,114600.0
2011-12-22 13:30:00,10.51,10.55,10.5,10.54,370400.0,8.5384,8.5709,8.5302,8.5627,370400.0
2011-12-22 13:35:00,10.54,10.55,10.51,10.51,275500.0,8.5627,8.5709,8.5384,8.5384,275500.0
2011-12-22 13:40:00,10.52,10.52,10.51,10.52,30000.0,8.5465,8.5465,8.5384,8.5465,30000.0
2011-12-22 13:45:00,10.51,10.53,10.51,10.53,76900.0,8.5384,8.5546,8.5384,8.5546,76900.0
2011-12-22 13:50:00,10.53,10.55,10.52,10.55,124400.0,8.5546,8.5709,8.5465,8.5709,124400.0
2011-12-22 13:55:00,10.54,10.56,10.53,10.53,224900.0,8.5627,8.579,8.5546,8.5546,224900.0
2011-12-22 14:00:00,10.54,10.54,10.53,10.54,51600.0,8.5627,8.5627,8.5546,8.5627,51600.0
2011-12-22 14:05:00,10.54,10.54,10.53,10.54,68900.0,8.5627,8.5627,8.5546,8.5627,68900.0
2011-12-22 14:10:00,10.54,10.54,10.53,10.54,48500.0,8.5627,8.5627,8.5546,8.5627,48500.0
2011-12-22 14:15:00,10.54,10.54,10.53,10.53,92200.0,8.5627,8.5627,8.5546,8.5546,92200.0
2011-12-22 14:20:00,10.54,10.54,10.53,10.54,89200.0,8.5627,8.5627,8.5546,8.5627,89200.0
2011-12-22 14:25:00,10.54,10.54,10.53,10.54,187400.0,8.5627,8.5627,8.5546,8.5627,187400.0
2011-12-22 14:30:00,10.54,10.54,10.53,10.54,98600.0,8.5627,8.5627,8.5546,8.5627,98600.0
2011-12-22 14:35:00,10.54,10.54,10.53,10.54,68900.0,8.5627,8.5627,8.5546,8.5627,68900.0
2011-12-22 14:40:00,10.54,10.57,10.53,10.57,284400.0,8.5627,8.5871,8.5546,8.5871,284400.0
2011-12-22 14:45:00,10.56,10.57,10.55,10.55,141500.0,8.579,8.5871,8.5709,8.5709,141500.0
2011-12-22 14:50:00,10.55,10.56,10.55,10.55,56000.0,8.5709,8.579,8.5709,8.5709,56000.0
2011-12-22 14:55:00,10.55,10.56,10.55,10.56,69500.0,8.5709,8.579,8.5709,8.579,69500.0
2011-12-22 15:00:00,10.56,10.56,10.55,10.56,77800.0,8.579,8.579,8.5709,8.579,77800.0
2011-12-22 15:05:00,10.56,10.56,10.55,10.55,132800.0,8.579,8.579,8.5709,8.5709,132800.0
2011-12-22 15:10:00,10.55,10.56,10.53,10.53,354500.0,8.5709,8.579,8.5546,8.5546,354500.0
2011-12-22 15:15:00,10.54,10.54,10.53,10.54,221300.0,8.5627,8.5627,8.5546,8.5627,221300.0
2011-12-22 15:20:00,10.53,10.54,10.53,10.54,404100.0,8.5546,8.5627,8.5546,8.5627,404100.0
2011-12-22 15:25:00,10.54,10.54,10.53,10.54,271800.0,8.5627,8.5627,8.5546,8.5627,271800.0
2011-12-22 15:30:00,10.54,10.54,10.52,10.53,253600.0,8.5627,8.5627,8.5465,8.5546,253600.0
2011-12-22 15:35:00,10.53,10.53,10.52,10.53,260300.0,8.5546,8.5546,8.5465,8.5546,260300.0
2011-12-22 15:40:00,10.53,10.53,10.5,10.5,269400.0,8.5546,8.5546,8.5302,8.5302,269400.0
2011-12-22 15:45:00,10.51,10.51,10.48,10.5,673800.0,8.5384,8.5384,8.514,8.5302,673800.0
2011-12-22 15:50:00,10.49,10.52,10.47,10.52,617600.0,8.5221,8.5465,8.5059,8.5465,617600.0
2011-12-22 15:55:00,10.52,10.53,10.5,10.52,1272100.0,8.5465,8.5546,8.5302,8.5465,1272100.0
2011-12-23 09:30:00,10.54,10.57,10.53,10.55,189800.0,8.5627,8.5871,8.5546,8.5709,189800.0
2011-12-23 09:35:00,10.55,10.59,10.55,10.58,294000.0,8.5709,8.6034,8.5709,8.5952,294000.0
2011-12-23 09:40:00,10.57,10.65,10.57,10.64,417300.0,8.5871,8.6521,8.5871,8.644,417300.0
2011-12-23 09:45:00,10.64,10.68,10.62,10.68,433000.0,8.644,8.6765,8.6277,8.6765,433000.0
2011-12-23 09:50:00,10.68,10.7,10.68,10.68,98100.0,8.6765,8.6927,8.6765,8.6765,98100.0
2011-12-23 09:55:00,10.68,10.7,10.68,10.7,128200.0,8.6765,8.6927,8.6765,8.6927,128200.0
2011-12-23 10:00:00,10.7,10.72,10.61,10.61,1032600.0,8.6927,8.709,8.6196,8.6196,1032600.0
2011-12-23 10:05:00,10.62,10.65,10.61,10.63,410200.0,8.6277,8.6521,8.6196,8.6359,410200.0
2011-12-23 10:10:00,10.63,10.63,10.62,10.62,96800.0,8.6359,8.6359,8.6277,8.6277,96800.0
2011-12-23 10:15:00,10.62,10.64,10.58,10.58,646500.0,8.6277,8.644,8.5952,8.5952,646500.0
2011-12-23 10:20:00,10.58,10.6,10.58,10.6,72800.0,8.5952,8.6115,8.5952,8.6115,72800.0
2011-12-23 10:25:00,10.6,10.6,10.59,10.6,58300.0,8.6115,8.6115,8.6034,8.6115,58300.0
2011-12-23 10:30:00,10.6,10.63,10.6,10.62,193700.0,8.6115,8.6359,8.6115,8.6277,193700.0
2011-12-23 10:35:00,10.63,10.63,10.62,10.62,120100.0,8.6359,8.6359,8.6277,8.6277,120100.0
2011-12-23 10:40:00,10.62,10.63,10.61,10.63,129800.0,8.6277,8.6359,8.6196,8.6359,129800.0
2011-12-23 10:45:00,10.63,10.66,10.63,10.66,441600.0,8.6359,8.6602,8.6359,8.6602,441600.0
2011-12-23 10:50:00,10.65,10.66,10.65,10.66,62900.0,8.6521,8.6602,8.6521,8.6602,62900.0
2011-12-23 10:55:00,10.66,10.71,10.66,10.71,277400.0,8.6602,8.7008,8.6602,8.7008,277400.0
2011-12-23 11:00:00,10.71,10.72,10.7,10.71,414000.0,8.7008,8.709,8.6927,8.7008,414000.0
2011-12-23 11:05:00,10.7,10.71,10.7,10.7,52100.0,8.6927,8.7008,8.6927,8.6927,52100.0
2011-12-23 11:10:00,10.71,10.74,10.7,10.74,166100.0,8.7008,8.7252,8.6927,8.7252,166100.0
2011-12-23 11:15:00,10.74,10.75,10.73,10.75,98200.0,8.7252,8.7333,8.7171,8.7333,98200.0
2011-12-23 11:20:00,10.75,10.76,10.74,10.75,293600.0,8.7333,8.7415,8.7252,8.7333,293600.0
2011-12-23 11:25:00,10.76,10.76,10.75,10.76,34400.0,8.7415,8.7415,8.7333,8.7415,34400.0
2011-12-23 11:30:00,10.76,10.78,10.76,10.77,179100.0,8.7415,8.7577,8.7415,8.7496,179100.0
2011-12-23 11:35:00,10.77,10.77,10.76,10.76,30300.0,8.7496,8.7496,8.7415,8.7415,30300.0
2011-12-23 11:40:00,10.77,10.77,10.76,10.77,53600.0,8.7496,8.7496,8.7415,8.7496,53600.0
2011-12-23 11:45:00,10.77,10.79,10.76,10.79,95000.0,8.7496,8.7658,8.7415,8.7658,95000.0
2011-12-23 11:50:00,10.79,10.79,10.78,10.79,63500.0,8.7658,8.7658,8.7577,8.7658,63500.0
2011-12-23 11:55:00,10.79,10.8,10.78,10.79,109400.0,8.7658,8.774,8.7577,8.7658,109400.0
2011-12-23 12:00:00,10.79,10.8,10.79,10.8,68700.0,8.7658,8.774,8.7658,8.774,68700.0
2011-12-23 12:05:00,10.8,10.8,10.79,10.8,48600.0,8.774,8.774,8.7658,8.774,48600.0
2011-12-23 12:10:00,10.8,10.8,10.79,10.8,153600.0,8.774,8.774,8.7658,8.774,153600.0
2011-12-23 12:15:00,10.8,10.8,10.79,10.79,76200.0,8.774,8.774,8.7658,8.7658,76200.0
2011-12-23 12:20:00,10.79,10.81,10.79,10.79,682400.0,8.7658,8.7821,8.7658,8.7658,682400.0
2011-12-23 12:25:00,10.79,10.8,10.79,10.79,56300.0,8.7658,8.774,8.7658,8.7658,56300.0
2011-12-23 12:30:00,10.79,10.81,10.79,10.81,143900.0,8.7658,8.7821,8.7658,8.7821,143900.0
2011-12-23 12:35:00,10.81,10.81,10.8,10.8,75500.0,8.7821,8.7821,8.774,8.774,75500.0
2011-12-23 12:40:00,10.8,10.81,10.8,10.8,26300.0,8.774,8.7821,8.774,8.774,26300.0
2011-12-23 12:45:00,10.8,10.81,10.8,10.8,59900.0,8.774,8.7821,8.774,8.774,59900.0
2011-12-23 12:50:00,10.8,10.81,10.79,10.8,161500.0,8.774,8.7821,8.7658,8.774,161500.0
2011-12-23 12:55:00,10.8,10.81,10.8,10.8,27600.0,8.774,8.7821,8.774,8.774,27600.0
2011-12-23 13:00:00,10.8,10.8,10.79,10.8,110000.0,8.774,8.774,8.7658,8.774,110000.0
2011-12-23 13:05:00,10.79,10.8,10.78,10.78,118600.0,8.7658,8.774,8.7577,8.7577,118600.0
2011-12-23 13:10:00,10.79,10.79,10.78,10.79,32400.0,8.7658,8.7658,8.7577,8.7658,32400.0
2011-12-23 13:15:00,10.78,10.79,10.78,10.79,76100.0,8.7577,8.7658,8.7577,8.7658,76100.0
2011-12-23 13:20:00,10.79,10.79,10.78,10.78,54400.0,8.7658,8.7658,8.7577,8.7577,54400.0
2011-12-23 13:25:00,10.78,10.79,10.78,10.79,25500.0,8.7577,8.7658,8.7577,8.7658,25500.0
2011-12-23 13:30:00,10.79,10.79,10.78,10.79,29500.0,8.7658,8.7658,8.7577,8.7658,29500.0
2011-12-23 13:35:00,10.79,10.8,10.78,10.8,106600.0,8.7658,8.774,8.7577,8.774,106600.0
2011-12-23 13:40:00,10.79,10.8,10.79,10.79,44200.0,8.7658,8.774,8.7658,8.7658,44200.0
2011-12-23 13:45:00,10.79,10.8,10.79,10.8,26600.0,8.7658,8.774,8.7658,8.774,26600.0
2011-12-23 13:50:00,10.8,10.8,10.79,10.8,44700.0,8.774,8.774,8.7658,8.774,44700.0
2011-12-23 13:55:00,10.79,10.81,10.79,10.81,91800.0,8.7658,8.7821,8.7658,8.7821,91800.0
2011-12-23 14:00:00,10.8,10.81,10.8,10.8,141700.0,8.774,8.7821,8.774,8.774,141700.0
2011-12-23 14:05:00,10.8,10.81,10.8,10.8,155700.0,8.774,8.7821,8.774,8.774,155700.0
2011-12-23 14:10:00,10.8,10.81,10.8,10.8,24300.0,8.774,8.7821,8.774,8.774,24300.0
2011-12-23 14:15:00,10.8,10.81,10.8,10.8,27400.0,8.774,8.7821,8.774,8.774,27400.0
2011-12-23 14:20:00,10.8,10.81,10.8,10.8,42600.0,8.774,8.7821,8.774,8.774,42600.0
2011-12-23 14:25:00,10.8,10.81,10.8,10.8,27500.0,8.774,8.7821,8.774,8.774,27500.0
2011-12-23 14:30:00,10.81,10.81,10.8,10.8,39400.0,8.7821,8.7821,8.774,8.774,39400.0
2011-12-23 14:35:00,10.8,10.81,10.8,10.8,172900.0,8.774,8.7821,8.774,8.774,172900.0
2011-12-23 14:40:00,10.8,10.81,10.8,10.8,42900.0,8.774,8.7821,8.774,8.774,42900.0
2011-12-23 14:45:00,10.8,10.81,10.79,10.79,46600.0,8.774,8.7821,8.7658,8.7658,46600.0
2011-12-23 14:50:00,10.79,10.8,10.79,10.79,37300.0,8.7658,8.774,8.7658,8.7658,37300.0
2011-12-23 14:55:00,10.79,10.8,10.79,10.79,28000.0,8.7658,8.774,8.7658,8.7658,28000.0
2011-12-23 15:00:00,10.79,10.8,10.79,10.79,47800.0,8.7658,8.774,8.7658,8.7658,47800.0
2011-12-23 15:05:00,10.79,10.8,10.79,10.8,39700.0,8.7658,8.774,8.7658,8.774,39700.0
2011-12-23 15:10:00,10.79,10.8,10.79,10.8,95600.0,8.7658,8.774,8.7658,8.774,95600.0
2011-12-23 15:15:00,10.79,10.8,10.79,10.8,52100.0,8.7658,8.774,8.7658,8.774,52100.0
2011-12-23 15:20:00,10.8,10.8,10.79,10.8,38300.0,8.774,8.774,8.7658,8.774,38300.0
2011-12-23 15:25:00,10.8,10.8,10.79,10.79,45500.0,8.774,8.774,8.7658,8.7658,45500.0
2011-12-23 15:30:00,10.79,10.8,10.79,10.79,90100.0,8.7658,8.774,8.7658,8.7658,90100.0
2011-12-23 15:35:00,10.79,10.8,10.79,10.79,146400.0,8.7658,8.774,8.7658,8.7658,146400.0
2011-12-23 15:40:00,10.8,10.8,10.79,10.79,186600.0,8.774,8.774,8.7658,8.7658,186600.0
2011-12-23 15:45:00,10.8,10.81,10.79,10.8,247000.0,8.774,8.7821,8.7658,8.774,247000.0
2011-12-23 15:50:00,10.8,10.81,10.79,10.79,330100.0,8.774,8.7821,8.7658,8.7658,330100.0
2011-12-23 15:55:00,10.79,10.82,10.79,10.82,787800.0,8.7658,8.7902,8.7658,8.7902,787800.0
2011-12-27 09:30:00,10.79,10.8,10.75,10.79,203600.0,8.7658,8.774,8.7333,8.7658,203600.0
2011-12-27 09:35:00,10.79,10.85,10.79,10.84,99500.0,8.7658,8.8146,8.7658,8.8065,99500.0
2011-12-27 09:40:00,10.84,10.87,10.83,10.86,92900.0,8.8065,8.8308,8.7983,8.8227,92900.0
2011-12-27 09:45:00,10.86,10.87,10.82,10.86,99600.0,8.8227,8.8308,8.7902,8.8227,99600.0
2011-12-27 09:50:00,10.86,10.89,10.83,10.83,173700.0,8.8227,8.8471,8.7983,8.7983,173700.0
2011-12-27 09:55:00,10.83,10.84,10.82,10.83,77200.0,8.7983,8.8065,8.7902,8.7983,77200.0
2011-12-27 10:00:00,10.83,10.86,10.83,10.85,202000.0,8.7983,8.8227,8.7983,8.8146,202000.0
2011-12-27 10:05:00,10.86,10.86,10.85,10.85,52100.0,8.8227,8.8227,8.8146,8.8146,52100.0
2011-12-27 10:10:00,10.85,10.87,10.84,10.87,133200.0,8.8146,8.8308,8.8065,8.8308,133200.0
2011-12-27 10:15:00,10.86,10.87,10.86,10.86,38100.0,8.8227,8.8308,8.8227,8.8227,38100.0
2011-12-27 10:20:00,10.86,10.87,10.86,10.87,58600.0,8.8227,8.8308,8.8227,8.8308,58600.0
2011-12-27 10:25:00,10.87,10.87,10.86,10.86,56100.0,8.8308,8.8308,8.8227,8.8227,56100.0
2011-12-27 10:30:00,10.87,10.89,10.86,10.89,152400.0,8.8308,8.8471,8.8227,8.8471,152400.0
2011-12-27 10:35:00,10.89,10.9,10.88,10.9,69000.0,8.8471,8.8552,8.839,8.8552,69000.0
2011-12-27 10:40:00,10.9,10.9,10.89,10.89,55500.0,8.8552,8.8552,8.8471,8.8471,55500.0
2011-12-27 10:45:00,10.89,10.9,10.88,10.89,65700.0,8.8471,8.8552,8.839,8.8471,65700.0
2011-12-27 10:50:00,10.88,10.89,10.81,10.82,229800.0,8.839,8.8471,8.7821,8.7902,229800.0
2011-12-27 10:55:00,10.81,10.84,10.81,10.84,210300.0,8.7821,8.8065,8.7821,8.8065,210300.0
2011-12-27 11:00:00,10.84,10.86,10.83,10.86,149500.0,8.8065,8.8227,8.7983,8.8227,149500.0
2011-12-27 11:05:00,10.86,10.87,10.85,10.86,75800.0,8.8227,8.8308,8.8146,8.8227,75800.0
2011-12-27 11:10:00,10.86,10.9,10.86,10.89,144500.0,8.8227,8.8552,8.8227,8.8471,144500.0
2011-12-27 11:15:00,10.9,10.9,10.89,10.9,41900.0,8.8552,8.8552,8.8471,8.8552,41900.0
2011-12-27 11:20:00,10.9,10.92,10.89,10.9,139900.0,8.8552,8.8715,8.8471,8.8552,139900.0
2011-12-27 11:25:00,10.9,10.91,10.9,10.9,41800.0,8.8552,8.8633,8.8552,8.8552,41800.0
2011-12-27 11:30:00,10.9,10.92,10.9,10.92,111400.0,8.8552,8.8715,8.8552,8.8715,111400.0
2011-12-27 11:35:00,10.92,10.92,10.9,10.9,123800.0,8.8715,8.8715,8.8552,8.8552,123800.0
2011-12-27 11:40:00,10.9,10.91,10.89,10.9,162700.0,8.8552,8.8633,8.8471,8.8552,162700.0
2011-12-27 11:45:00,10.9,10.92,10.89,10.91,168500.0,8.8552,8.8715,8.8471,8.8633,168500.0
2011-12-27 11:50:00,10.9,10.91,10.9,10.91,34000.0,8.8552,8.8633,8.8552,8.8633,34000.0
2011-12-27 11:55:00,10.91,10.91,10.9,10.91,52800.0,8.8633,8.8633,8.8552,8.8633,52800.0
2011-12-27 12:00:00,10.9,10.95,10.9,10.95,150700.0,8.8552,8.8958,8.8552,8.8958,150700.0
2011-12-27 12:05:00,10.95,10.95,10.94,10.95,19200.0,8.8958,8.8958,8.8877,8.8958,19200.0
2011-12-27 12:10:00,10.95,10.95,10.94,10.95,19200.0,8.8958,8.8958,8.8877,8.8958,19200.0
2011-12-27 12:15:00,10.94,10.95,10.94,10.94,86800.0,8.8877,8.8958,8.8877,8.8877,86800.0
2011-12-27 12:20:00,10.94,10.94,10.93,10.93,15900.0,8.8877,8.8877,8.8796,8.8796,15900.0
2011-12-27 12:25:00,10.93,10.94,10.93,10.93,20000.0,8.8796,8.8877,8.8796,8.8796,20000.0
2011-12-27 12:30:00,10.93,10.94,10.93,10.93,25400.0,8.8796,8.8877,8.8796,8.8796,25400.0
2011-12-27 12:35:00,10.93,10.94,10.93,10.93,21100.0,8.8796,8.8877,8.8796,8.8796,21100.0
2011-12-27 12:40:00,10.93,10.94,10.93,10.93,26500.0,8.8796,8.8877,8.8796,8.8796,26500.0
2011-12-27 12:45:00,10.93,10.94,10.92,10.93,63900.0,8.8796,8.8877,8.8715,8.8796,63900.0
2011-12-27 12:50:00,10.92,10.93,10.92,10.92,28200.0,8.8715,8.8796,8.8715,8.8715,28200.0
2011-12-27 12:55:00,10.92,10.93,10.92,10.92,31800.0,8.8715,8.8796,8.8715,8.8715,31800.0
2011-12-27 13:00:00,10.92,10.93,10.92,10.93,26600.0,8.8715,8.8796,8.8715,8.8796,26600.0
2011-12-27 13:05:00,10.92,10.93,10.92,10.92,32300.0,8.8715,8.8796,8.8715,8.8715,32300.0
2011-12-27 13:10:00,10.92,10.93,10.92,10.92,37200.0,8.8715,8.8796,8.8715,8.8715,37200.0
2011-12-27 13:15:00,10.92,10.93,10.92,10.92,42200.0,8.8715,8.8796,8.8715,8.8715,42200.0
2011-12-27 13:20:00,10.92,10.93,10.91,10.91,104400.0,8.8715,8.8796,8.8633,8.8633,104400.0
2011-12-27 13:25:00,10.91,10.92,10.91,10.91,46300.0,8.8633,8.8715,8.8633,8.8633,46300.0
2011-12-27 13:30:00,10.91,10.92,10.91,10.91,37600.0,8.8633,8.8715,8.8633,8.8633,37600.0
2011-12-27 13:35:00,10.91,10.92,10.9,10.91,71700.0,8.8633,8.8715,8.8552,8.8633,71700.0
2011-12-27 13:40:00,10.91,10.91,10.89,10.89,102600.0,8.8633,8.8633,8.8471,8.8471,102600.0
2011-12-27 13:45:00,10.89,10.9,10.88,10.88,93000.0,8.8471,8.8552,8.839,8.839,93000.0
2011-12-27 13:50:00,10.88,10.93,10.88,10.92,487800.0,8.839,8.8796,8.839,8.8715,487800.0
2011-12-27 13:55:00,10.93,10.93,10.92,10.92,34200.0,8.8796,8.8796,8.8715,8.8715,34200.0
2011-12-27 14:00:00,10.92,10.93,10.92,10.92,57300.0,8.8715,8.8796,8.8715,8.8715,57300.0
2011-12-27 14:05:00,10.92,10.93,10.92,10.92,66700.0,8.8715,8.8796,8.8715,8.8715,66700.0
2011-12-27 14:10:00,10.92,10.93,10.92,10.93,88000.0,8.8715,8.8796,8.8715,8.8796,88000.0
2011-12-27 14:15:00,10.93,10.93,10.92,10.93,22200.0,8.8796,8.8796,8.8715,8.8796,22200.0
2011-12-27 14:20:00,10.92,10.93,10.92,10.92,17300.0,8.8715,8.8796,8.8715,8.8715,17300.0
2011-12-27 14:25:00,10.92,10.93,10.89,10.91,124700.0,8.8715,8.8796,8.8471,8.8633,124700.0
2011-12-27 14:30:00,10.9,10.9,10.87,10.87,273500.0,8.8552,8.8552,8.8308,8.8308,273500.0
2011-12-27 14:35:00,10.87,10.88,10.85,10.85,129200.0,8.8308,8.839,8.8146,8.8146,129200.0
2011-12-27 14:40:00,10.85,10.86,10.85,10.85,66500.0,8.8146,8.8227,8.8146,8.8146,66500.0
2011-12-27 14:45:00,10.85,10.86,10.85,10.85,34500.0,8.8146,8.8227,8.8146,8.8146,34500.0
2011-12-27 14:50:00,10.85,10.86,10.83,10.84,90600.0,8.8146,8.8227,8.7983,8.8065,90600.0
2011-12-27 14:55:00,10.83,10.84,10.83,10.83,26800.0,8.7983,8.8065,8.7983,8.7983,26800.0
2011-12-27 15:00:00,10.83,10.85,10.83,10.85,105200.0,8.7983,8.8146,8.7983,8.8146,105200.0
2011-12-27 15:05:00,10.85,10.85,10.84,10.84,36000.0,8.8146,8.8146,8.8065,8.8065,36000.0
2011-12-27 15:10:00,10.85,10.85,10.84,10.84,54600.0,8.8146,8.8146,8.8065,8.8065,54600.0
2011-12-27 15:15:00,10.84,10.85,10.84,10.85,67200.0,8.8065,8.8146,8.8065,8.8146,67200.0
2011-12-27 15:20:00,10.85,10.85,10.84,10.84,50600.0,8.8146,8.8146,8.8065,8.8065,50600.0
2011-12-27 15:25:00,10.85,10.85,10.84,10.85,64200.0,8.8146,8.8146,8.8065,8.8146,64200.0
2011-12-27 15:30:00,10.85,10.85,10.84,10.85,94100.0,8.8146,8.8146,8.8065,8.8146,94100.0
2011-12-27 15:35:00,10.85,10.85,10.8,10.8,333900.0,8.8146,8.8146,8.774,8.774,333900.0
2011-12-27 15:40:00,10.8,10.83,10.8,10.83,243300.0,8.774,8.7983,8.774,8.7983,243300.0
2011-12-27 15:45:00,10.83,10.85,10.82,10.85,166300.0,8.7983,8.8146,8.7902,8.8146,166300.0
2011-12-27 15:50:00,10.85,10.85,10.84,10.85,188700.0,8.8146,8.8146,8.8065,8.8146,188700.0
2011-12-27 15:55:00,10.85,10.85,10.82,10.83,940800.0,8.8146,8.8146,8.7902,8.7983,940800.0
2011-12-28 09:30:00,10.84,10.9,10.81,10.88,319500.0,8.8065,8.8552,8.7821,8.839,319500.0
2011-12-28 09:35:00,10.88,10.88,10.84,10.85,87800.0,8.839,8.839,8.8065,8.8146,87800.0
2011-12-28 09:40:00,10.86,10.86,10.8,10.8,173900.0,8.8227,8.8227,8.774,8.774,173900.0
2011-12-28 09:45:00,10.8,10.8,10.77,10.8,200900.0,8.774,8.774,8.7496,8.774,200900.0
2011-12-28 09:50:00,10.79,10.8,10.75,10.76,147300.0,8.7658,8.774,8.7333,8.7415,147300.0
2011-12-28 09:55:00,10.76,10.78,10.75,10.78,109800.0,8.7415,8.7577,8.7333,8.7577,109800.0
2011-12-28 10:00:00,10.77,10.78,10.77,10.77,77100.0,8.7496,8.7577,8.7496,8.7496,77100.0
2011-12-28 10:05:00,10.77,10.8,10.77,10.79,106400.0,8.7496,8.774,8.7496,8.7658,106400.0
2011-12-28 10:10:00,10.79,10.8,10.77,10.78,105200.0,8.7658,8.774,8.7496,8.7577,105200.0
2011-12-28 10:15:00,10.78,10.78,10.74,10.75,110600.0,8.7577,8.7577,8.7252,8.7333,110600.0
2011-12-28 10:20:00,10.75,10.76,10.73,10.74,89900.0,8.7333,8.7415,8.7171,8.7252,89900.0
2011-12-28 10:25:00,10.74,10.74,10.72,10.72,85000.0,8.7252,8.7252,8.709,8.709,85000.0
2011-12-28 10:30:00,10.72,10.74,10.72,10.74,109500.0,8.709,8.7252,8.709,8.7252,109500.0
2011-12-28 10:35:00,10.74,10.74,10.7,10.7,149600.0,8.7252,8.7252,8.6927,8.6927,149600.0
2011-12-28 10:40:00,10.7,10.71,10.7,10.7,46400.0,8.6927,8.7008,8.6927,8.6927,46400.0
2011-12-28 10:45:00,10.7,10.71,10.68,10.69,170600.0,8.6927,8.7008,8.6765,8.6846,170600.0
2011-12-28 10:50:00,10.69,10.7,10.66,10.67,106500.0,8.6846,8.6927,8.6602,8.6684,106500.0
2011-12-28 10:55:00,10.66,10.7,10.66,10.7,76300.0,8.6602,8.6927,8.6602,8.6927,76300.0
2011-12-28 11:00:00,10.69,10.7,10.69,10.7,36400.0,8.6846,8.6927,8.6846,8.6927,36400.0
2011-12-28 11:05:00,10.7,10.72,10.69,10.71,84200.0,8.6927,8.709,8.6846,8.7008,84200.0
2011-12-28 11:10:00,10.71,10.72,10.7,10.71,28600.0,8.7008,8.709,8.6927,8.7008,28600.0
2011-12-28 11:15:00,10.71,10.71,10.7,10.7,12500.0,8.7008,8.7008,8.6927,8.6927,12500.0
2011-12-28 11:20:00,10.7,10.71,10.7,10.7,20500.0,8.6927,8.7008,8.6927,8.6927,20500.0
2011-12-28 11:25:00,10.71,10.71,10.67,10.67,79400.0,8.7008,8.7008,8.6684,8.6684,79400.0
2011-12-28 11:30:00,10.68,10.68,10.66,10.66,35700.0,8.6765,8.6765,8.6602,8.6602,35700.0
2011-12-28 11:35:00,10.66,10.67,10.65,10.65,46600.0,8.6602,8.6684,8.6521,8.6521,46600.0
2011-12-28 11:40:00,10.65,10.66,10.65,10.66,38200.0,8.6521,8.6602,8.6521,8.6602,38200.0
2011-12-28 11:45:00,10.66,10.66,10.65,10.65,51700.0,8.6602,8.6602,8.6521,8.6521,51700.0
2011-12-28 11:50:00,10.65,10.66,10.65,10.66,32800.0,8.6521,8.6602,8.6521,8.6602,32800.0
2011-12-28 11:55:00,10.65,10.66,10.65,10.65,39700.0,8.6521,8.6602,8.6521,8.6521,39700.0
2011-12-28 12:00:00,10.66,10.66,10.65,10.66,27600.0,8.6602,8.6602,8.6521,8.6602,27600.0
2011-12-28 12:05:00,10.66,10.66,10.62,10.65,385000.0,8.6602,8.6602,8.6277,8.6521,385000.0
2011-12-28 12:10:00,10.65,10.67,10.64,10.67,47600.0,8.6521,8.6684,8.644,8.6684,47600.0
2011-12-28 12:15:00,10.67,10.69,10.66,10.68,76400.0,8.6684,8.6846,8.6602,8.6765,76400.0
2011-12-28 12:20:00,10.69,10.7,10.68,10.7,38600.0,8.6846,8.6927,8.6765,8.6927,38600.0
2011-12-28 12:25:00,10.7,10.7,10.66,10.68,391800.0,8.6927,8.6927,8.6602,8.6765,391800.0
2011-12-28 12:30:00,10.68,10.69,10.66,10.67,307900.0,8.6765,8.6846,8.6602,8.6684,307900.0
2011-12-28 12:35:00,10.67,10.7,10.66,10.7,212800.0,8.6684,8.6927,8.6602,8.6927,212800.0
2011-12-28 12:40:00,10.7,10.71,10.69,10.71,33100.0,8.6927,8.7008,8.6846,8.7008,33100.0
2011-12-28 12:45:00,10.71,10.71,10.7,10.71,44800.0,8.7008,8.7008,8.6927,8.7008,44800.0
2011-12-28 12:50:00,10.71,10.72,10.68,10.69,148600.0,8.7008,8.709,8.6765,8.6846,148600.0
2011-12-28 12:55:00,10.69,10.69,10.67,10.67,37500.0,8.6846,8.6846,8.6684,8.6684,37500.0
2011-12-28 13:00:00,10.67,10.68,10.67,10.68,22000.0,8.6684,8.6765,8.6684,8.6765,22000.0
2011-12-28 13:05:00,10.67,10.68,10.66,10.68,227500.0,8.6684,8.6765,8.6602,8.6765,227500.0
2011-12-28 13:10:00,10.68,10.69,10.67,10.69,52900.0,8.6765,8.6846,8.6684,8.6846,52900.0
2011-12-28 13:15:00,10.69,10.73,10.69,10.71,179200.0,8.6846,8.7171,8.6846,8.7008,179200.0
2011-12-28 13:20:00,10.71,10.72,10.7,10.7,61300.0,8.7008,8.709,8.6927,8.6927,61300.0
2011-12-28 13:25:00,10.7,10.71,10.69,10.71,108000.0,8.6927,8.7008,8.6846,8.7008,108000.0
2011-12-28 13:30:00,10.7,10.72,10.69,10.7,126600.0,8.6927,8.709,8.6846,8.6927,126600.0
2011-12-28 13:35:00,10.71,10.74,10.7,10.74,72100.0,8.7008,8.7252,8.6927,8.7252,72100.0
2011-12-28 13:40:00,10.73,10.74,10.72,10.72,37300.0,8.7171,8.7252,8.709,8.709,37300.0
2011-12-28 13:45:00,10.72,10.73,10.72,10.72,16400.0,8.709,8.7171,8.709,8.709,16400.0
2011-12-28 13:50:00,10.72,10.73,10.72,10.72,21500.0,8.709,8.7171,8.709,8.709,21500.0
2011-12-28 13:55:00,10.72,10.73,10.72,10.72,18000.0,8.709,8.7171,8.709,8.709,18000.0
2011-12-28 14:00:00,10.72,10.73,10.7,10.7,67500.0,8.709,8.7171,8.6927,8.6927,67500.0
2011-12-28 14:05:00,10.7,10.71,10.69,10.69,62400.0,8.6927,8.7008,8.6846,8.6846,62400.0
2011-12-28 14:10:00,10.69,10.69,10.68,10.68,38300.0,8.6846,8.6846,8.6765,8.6765,38300.0
2011-12-28 14:15:00,10.68,10.69,10.68,10.68,61000.0,8.6765,8.6846,8.6765,8.6765,61000.0
2011-12-28 14:20:00,10.69,10.69,10.68,10.69,42300.0,8.6846,8.6846,8.6765,8.6846,42300.0
2011-12-28 14:25:00,10.69,10.7,10.68,10.68,146800.0,8.6846,8.6927,8.6765,8.6765,146800.0
2011-12-28 14:30:00,10.69,10.69,10.66,10.66,56700.0,8.6846,8.6846,8.6602,8.6602,56700.0
2011-12-28 14:35:00,10.67,10.67,10.65,10.66,302900.0,8.6684,8.6684,8.6521,8.6602,302900.0
2011-12-28 14:40:00,10.66,10.67,10.65,10.66,119500.0,8.6602,8.6684,8.6521,8.6602,119500.0
2011-12-28 14:45:00,10.66,10.67,10.66,10.66,30800.0,8.6602,8.6684,8.6602,8.6602,30800.0
2011-12-28 14:50:00,10.66,10.67,10.66,10.66,124200.0,8.6602,8.6684,8.6602,8.6602,124200.0
2011-12-28 14:55:00,10.66,10.67,10.66,10.67,53800.0,8.6602,8.6684,8.6602,8.6684,53800.0
2011-12-28 15:00:00,10.67,10.67,10.65,10.65,87000.0,8.6684,8.6684,8.6521,8.6521,87000.0
2011-12-28 15:05:00,10.65,10.69,10.65,10.69,238100.0,8.6521,8.6846,8.6521,8.6846,238100.0
2011-12-28 15:10:00,10.69,10.69,10.68,10.68,43200.0,8.6846,8.6846,8.6765,8.6765,43200.0
2011-12-28 15:15:00,10.69,10.69,10.65,10.65,129400.0,8.6846,8.6846,8.6521,8.6521,129400.0
2011-12-28 15:20:00,10.65,10.66,10.64,10.66,121500.0,8.6521,8.6602,8.644,8.6602,121500.0
2011-12-28 15:25:00,10.65,10.66,10.61,10.62,162400.0,8.6521,8.6602,8.6196,8.6277,162400.0
2011-12-28 15:30:00,10.62,10.63,10.61,10.61,122600.0,8.6277,8.6359,8.6196,8.6196,122600.0
2011-12-28 15:35:00,10.61,10.62,10.61,10.61,44200.0,8.6196,8.6277,8.6196,8.6196,44200.0
2011-12-28 15:40:00,10.62,10.64,10.61,10.63,164400.0,8.6277,8.644,8.6196,8.6359,164400.0
2011-12-28 15:45:00,10.64,10.64,10.63,10.63,83400.0,8.644,8.644,8.6359,8.6359,83400.0
2011-12-28 15:50:00,10.63,10.63,10.6,10.6,331700.0,8.6359,8.6359,8.6115,8.6115,331700.0
2011-12-28 15:55:00,10.6,10.62,10.59,10.62,787200.0,8.6115,8.6277,8.6034,8.6277,787200.0
2011-12-29 09:30:00,10.7,10.72,10.66,10.71,203300.0,8.6927,8.709,8.6602,8.7008,203300.0
2011-12-29 09:35:00,10.71,10.72,10.65,10.67,107600.0,8.7008,8.709,8.6521,8.6684,107600.0
2011-12-29 09:40:00,10.67,10.68,10.64,10.65,105100.0,8.6684,8.6765,8.644,8.6521,105100.0
2011-12-29 09:45:00,10.65,10.66,10.64,10.65,61000.0,8.6521,8.6602,8.644,8.6521,61000.0
2011-12-29 09:50:00,10.64,10.65,10.63,10.64,93100.0,8.644,8.6521,8.6359,8.644,93100.0
2011-12-29 09:55:00,10.64,10.65,10.62,10.63,121500.0,8.644,8.6521,8.6277,8.6359,121500.0
2011-12-29 10:00:00,10.63,10.66,10.63,10.66,80100.0,8.6359,8.6602,8.6359,8.6602,80100.0
2011-12-29 10:05:00,10.66,10.72,10.66,10.71,153300.0,8.6602,8.709,8.6602,8.7008,153300.0
2011-12-29 10:10:00,10.72,10.74,10.71,10.71,130900.0,8.709,8.7252,8.7008,8.7008,130900.0
2011-12-29 10:15:00,10.72,10.73,10.71,10.73,59700.0,8.709,8.7171,8.7008,8.7171,59700.0
2011-12-29 10:20:00,10.72,10.73,10.72,10.73,25100.0,8.709,8.7171,8.709,8.7171,25100.0
2011-12-29 10:25:00,10.72,10.77,10.72,10.77,119700.0,8.709,8.7496,8.709,8.7496,119700.0
2011-12-29 10:30:00,10.77,10.79,10.76,10.77,110000.0,8.7496,8.7658,8.7415,8.7496,110000.0
2011-12-29 10:35:00,10.77,10.78,10.75,10.75,90700.0,8.7496,8.7577,8.7333,8.7333,90700.0
2011-12-29 10:40:00,10.75,10.76,10.71,10.72,85100.0,8.7333,8.7415,8.7008,8.709,85100.0
2011-12-29 10:45:00,10.72,10.73,10.71,10.73,81200.0,8.709,8.7171,8.7008,8.7171,81200.0
2011-12-29 10:50:00,10.72,10.73,10.71,10.71,55900.0,8.709,8.7171,8.7008,8.7008,55900.0
2011-12-29 10:55:00,10.71,10.75,10.7,10.71,617900.0,8.7008,8.7333,8.6927,8.7008,617900.0
2011-12-29 11:00:00,10.71,10.72,10.71,10.72,41400.0,8.7008,8.709,8.7008,8.709,41400.0
2011-12-29 11:05:00,10.71,10.74,10.71,10.71,300500.0,8.7008,8.7252,8.7008,8.7008,300500.0
2011-12-29 11:10:00,10.71,10.73,10.71,10.71,100800.0,8.7008,8.7171,8.7008,8.7008,100800.0
2011-12-29 11:15:00,10.71,10.73,10.71,10.73,88900.0,8.7008,8.7171,8.7008,8.7171,88900.0
2011-12-29 11:20:00,10.73,10.74,10.72,10.74,61300.0,8.7171,8.7252,8.709,8.7252,61300.0
2011-12-29 11:25:00,10.74,10.74,10.73,10.73,29500.0,8.7252,8.7252,8.7171,8.7171,29500.0
2011-12-29 11:30:00,10.74,10.74,10.69,10.7,140800.0,8.7252,8.7252,8.6846,8.6927,140800.0
2011-12-29 11:35:00,10.7,10.72,10.7,10.71,68000.0,8.6927,8.709,8.6927,8.7008,68000.0
2011-12-29 11:40:00,10.7,10.71,10.7,10.7,14200.0,8.6927,8.7008,8.6927,8.6927,14200.0
2011-12-29 11:45:00,10.7,10.71,10.7,10.7,53900.0,8.6927,8.7008,8.6927,8.6927,53900.0
2011-12-29 11:50:00,10.71,10.73,10.71,10.73,64900.0,8.7008,8.7171,8.7008,8.7171,64900.0
2011-12-29 11:55:00,10.72,10.73,10.72,10.73,63400.0,8.709,8.7171,8.709,8.7171,63400.0
2011-12-29 12:00:00,10.73,10.74,10.7,10.71,130800.0,8.7171,8.7252,8.6927,8.7008,130800.0
2011-12-29 12:05:00,10.71,10.71,10.7,10.7,39100.0,8.7008,8.7008,8.6927,8.6927,39100.0
2011-12-29 12:10:00,10.7,10.71,10.7,10.7,50600.0,8.6927,8.7008,8.6927,8.6927,50600.0
2011-12-29 12:15:00,10.7,10.71,10.68,10.68,56800.0,8.6927,8.7008,8.6765,8.6765,56800.0
2011-12-29 12:20:00,10.68,10.68,10.67,10.67,32000.0,8.6765,8.6765,8.6684,8.6684,32000.0
2011-12-29 12:25:00,10.67,10.68,10.67,10.68,29400.0,8.6684,8.6765,8.6684,8.6765,29400.0
2011-12-29 12:30:00,10.67,10.67,10.64,10.64,88700.0,8.6684,8.6684,8.644,8.644,88700.0
2011-12-29 12:35:00,10.64,10.65,10.64,10.64,34200.0,8.644,8.6521,8.644,8.644,34200.0
2011-12-29 12:40:00,10.65,10.65,10.64,10.64,36400.0,8.6521,8.6521,8.644,8.644,36400.0
2011-12-29 12:45:00,10.64,10.65,10.64,10.65,47600.0,8.644,8.6521,8.644,8.6521,47600.0
2011-12-29 12:50:00,10.65,10.67,10.64,10.67,74200.0,8.6521,8.6684,8.644,8.6684,74200.0
2011-12-29 12:55:00,10.67,10.68,10.66,10.68,56000.0,8.6684,8.6765,8.6602,8.6765,56000.0
2011-12-29 13:00:00,10.68,10.71,10.68,10.7,98700.0,8.6765,8.7008,8.6765,8.6927,98700.0
2011-12-29 13:05:00,10.7,10.7,10.69,10.7,42700.0,8.6927,8.6927,8.6846,8.6927,42700.0
2011-12-29 13:10:00,10.7,10.71,10.7,10.7,28700.0,8.6927,8.7008,8.6927,8.6927,28700.0
2011-12-29 13:15:00,10.71,10.71,10.69,10.7,140200.0,8.7008,8.7008,8.6846,8.6927,140200.0
2011-12-29 13:20:00,10.7,10.71,10.69,10.71,70400.0,8.6927,8.7008,8.6846,8.7008,70400.0
2011-12-29 13:25:00,10.7,10.72,10.7,10.71,82500.0,8.6927,8.709,8.6927,8.7008,82500.0
2011-12-29 13:30:00,10.71,10.72,10.7,10.7,71400.0,8.7008,8.709,8.6927,8.6927,71400.0
2011-12-29 13:35:00,10.71,10.71,10.7,10.71,39400.0,8.7008,8.7008,8.6927,8.7008,39400.0
2011-12-29 13:40:00,10.71,10.72,10.69,10.69,87100.0,8.7008,8.709,8.6846,8.6846,87100.0
2011-12-29 13:45:00,10.69,10.7,10.69,10.69,50500.0,8.6846,8.6927,8.6846,8.6846,50500.0
2011-12-29 13:50:00,10.7,10.7,10.68,10.69,56400.0,8.6927,8.6927,8.6765,8.6846,56400.0
2011-12-29 13:55:00,10.7,10.7,10.69,10.7,15500.0,8.6927,8.6927,8.6846,8.6927,15500.0
2011-12-29 14:00:00,10.69,10.7,10.69,10.69,36800.0,8.6846,8.6927,8.6846,8.6846,36800.0
2011-12-29 14:05:00,10.69,10.7,10.69,10.69,25100.0,8.6846,8.6927,8.6846,8.6846,25100.0
2011-12-29 14:10:00,10.69,10.7,10.69,10.7,21300.0,8.6846,8.6927,8.6846,8.6927,21300.0
2011-12-29 14:15:00,10.69,10.7,10.65,10.65,298300.0,8.6846,8.6927,8.6521,8.6521,298300.0
2011-12-29 14:20:00,10.65,10.66,10.65,10.65,30500.0,8.6521,8.6602,8.6521,8.6521,30500.0
2011-12-29 14:25:00,10.65,10.66,10.65,10.65,36400.0,8.6521,8.6602,8.6521,8.6521,36400.0
2011-12-29 14:30:00,10.65,10.66,10.65,10.65,49100.0,8.6521,8.6602,8.6521,8.6521,49100.0
2011-12-29 14:35:00,10.65,10.66,10.65,10.65,25100.0,8.6521,8.6602,8.6521,8.6521,25100.0
2011-12-29 14:40:00,10.66,10.66,10.65,10.65,30900.0,8.6602,8.6602,8.6521,8.6521,30900.0
2011-12-29 14:45:00,10.66,10.66,10.64,10.64,61000.0,8.6602,8.6602,8.644,8.644,61000.0
2011-12-29 14:50:00,10.64,10.65,10.63,10.63,57700.0,8.644,8.6521,8.6359,8.6359,57700.0
2011-12-29 14:55:00,10.64,10.64,10.63,10.63,36600.0,8.644,8.644,8.6359,8.6359,36600.0
2011-12-29 15:00:00,10.63,10.64,10.63,10.63,42300.0,8.6359,8.644,8.6359,8.6359,42300.0
2011-12-29 15:05:00,10.63,10.65,10.63,10.64,121600.0,8.6359,8.6521,8.6359,8.644,121600.0
2011-12-29 15:10:00,10.64,10.65,10.63,10.64,141500.0,8.644,8.6521,8.6359,8.644,141500.0
2011-12-29 15:15:00,10.65,10.67,10.64,10.66,111100.0,8.6521,8.6684,8.644,8.6602,111100.0
2011-12-29 15:20:00,10.66,10.67,10.65,10.67,123300.0,8.6602,8.6684,8.6521,8.6684,123300.0
2011-12-29 15:25:00,10.67,10.67,10.66,10.66,47200.0,8.6684,8.6684,8.6602,8.6602,47200.0
2011-12-29 15:30:00,10.66,10.67,10.66,10.66,112900.0,8.6602,8.6684,8.6602,8.6602,112900.0
2011-12-29 15:35:00,10.66,10.68,10.66,10.67,146500.0,8.6602,8.6765,8.6602,8.6684,146500.0
2011-12-29 15:40:00,10.67,10.69,10.67,10.69,120300.0,8.6684,8.6846,8.6684,8.6846,120300.0
2011-12-29 15:45:00,10.69,10.69,10.66,10.66,153400.0,8.6846,8.6846,8.6602,8.6602,153400.0
2011-12-29 15:50:00,10.67,10.68,10.66,10.68,154200.0,8.6684,8.6765,8.6602,8.6765,154200.0
2011-12-29 15:55:00,10.68,10.68,10.65,10.67,558000.0,8.6765,8.6765,8.6521,8.6684,558000.0
2011-12-30 09:30:00,10.73,10.74,10.72,10.73,266200.0,8.7171,8.7252,8.709,8.7171,266200.0
2011-12-30 09:35:00,10.73,10.78,10.73,10.77,172300.0,8.7171,8.7577,8.7171,8.7496,172300.0
2011-12-30 09:40:00,10.76,10.77,10.73,10.73,144700.0,8.7415,8.7496,8.7171,8.7171,144700.0
2011-12-30 09:45:00,10.73,10.77,10.73,10.76,74500.0,8.7171,8.7496,8.7171,8.7415,74500.0
2011-12-30 09:50:00,10.76,10.78,10.76,10.78,47700.0,8.7415,8.7577,8.7415,8.7577,47700.0
2011-12-30 09:55:00,10.78,10.78,10.77,10.78,82100.0,8.7577,8.7577,8.7496,8.7577,82100.0
2011-12-30 10:00:00,10.77,10.81,10.77,10.8,175800.0,8.7496,8.7821,8.7496,8.774,175800.0
2011-12-30 10:05:00,10.81,10.81,10.78,10.78,104700.0,8.7821,8.7821,8.7577,8.7577,104700.0
2011-12-30 10:10:00,10.78,10.79,10.77,10.78,85400.0,8.7577,8.7658,8.7496,8.7577,85400.0
2011-12-30 10:15:00,10.78,10.79,10.77,10.78,180500.0,8.7577,8.7658,8.7496,8.7577,180500.0
2011-12-30 10:20:00,10.78,10.83,10.78,10.83,334100.0,8.7577,8.7983,8.7577,8.7983,334100.0
2011-12-30 10:25:00,10.82,10.83,10.8,10.81,109400.0,8.7902,8.7983,8.774,8.7821,109400.0
2011-12-30 10:30:00,10.8,10.82,10.8,10.82,68300.0,8.774,8.7902,8.774,8.7902,68300.0
2011-12-30 10:35:00,10.82,10.82,10.81,10.81,22400.0,8.7902,8.7902,8.7821,8.7821,22400.0
2011-12-30 10:40:00,10.81,10.82,10.79,10.79,65500.0,8.7821,8.7902,8.7658,8.7658,65500.0
2011-12-30 10:45:00,10.79,10.8,10.78,10.79,64500.0,8.7658,8.774,8.7577,8.7658,64500.0
2011-12-30 10:50:00,10.79,10.81,10.79,10.81,78300.0,8.7658,8.7821,8.7658,8.7821,78300.0
2011-12-30 10:55:00,10.81,10.81,10.8,10.8,21400.0,8.7821,8.7821,8.774,8.774,21400.0
2011-12-30 11:00:00,10.8,10.81,10.8,10.81,22200.0,8.774,8.7821,8.774,8.7821,22200.0
2011-12-30 11:05:00,10.81,10.81,10.8,10.8,37700.0,8.7821,8.7821,8.774,8.774,37700.0
2011-12-30 11:10:00,10.81,10.81,10.8,10.81,20300.0,8.7821,8.7821,8.774,8.7821,20300.0
2011-12-30 11:15:00,10.81,10.81,10.8,10.81,22900.0,8.7821,8.7821,8.774,8.7821,22900.0
2011-12-30 11:20:00,10.81,10.84,10.81,10.84,103300.0,8.7821,8.8065,8.7821,8.8065,103300.0
2011-12-30 11:25:00,10.84,10.84,10.82,10.83,45000.0,8.8065,8.8065,8.7902,8.7983,45000.0
2011-12-30 11:30:00,10.83,10.83,10.82,10.82,33700.0,8.7983,8.7983,8.7902,8.7902,33700.0
2011-12-30 11:35:00,10.83,10.83,10.82,10.83,25600.0,8.7983,8.7983,8.7902,8.7983,25600.0
2011-12-30 11:40:00,10.83,10.84,10.82,10.84,147200.0,8.7983,8.8065,8.7902,8.8065,147200.0
2011-12-30 11:45:00,10.84,10.84,10.83,10.84,93200.0,8.8065,8.8065,8.7983,8.8065,93200.0
2011-12-30 11:50:00,10.84,10.84,10.83,10.84,48400.0,8.8065,8.8065,8.7983,8.8065,48400.0
2011-12-30 11:55:00,10.84,10.84,10.82,10.83,107700.0,8.8065,8.8065,8.7902,8.7983,107700.0
2011-12-30 12:00:00,10.82,10.82,10.81,10.81,42900.0,8.7902,8.7902,8.7821,8.7821,42900.0
2011-12-30 12:05:00,10.81,10.82,10.81,10.81,21200.0,8.7821,8.7902,8.7821,8.7821,21200.0
2011-12-30 12:10:00,10.81,10.82,10.8,10.8,48000.0,8.7821,8.7902,8.774,8.774,48000.0
2011-12-30 12:15:00,10.8,10.8,10.77,10.77,144400.0,8.774,8.774,8.7496,8.7496,144400.0
2011-12-30 12:20:00,10.77,10.78,10.77,10.78,27500.0,8.7496,8.7577,8.7496,8.7577,27500.0
2011-12-30 12:25:00,10.78,10.78,10.77,10.78,25700.0,8.7577,8.7577,8.7496,8.7577,25700.0
2011-12-30 12:30:00,10.78,10.8,10.77,10.79,125700.0,8.7577,8.774,8.7496,8.7658,125700.0
2011-12-30 12:35:00,10.8,10.8,10.79,10.79,173300.0,8.774,8.774,8.7658,8.7658,173300.0
2011-12-30 12:40:00,10.79,10.8,10.79,10.8,10700.0,8.7658,8.774,8.7658,8.774,10700.0
2011-12-30 12:45:00,10.79,10.8,10.79,10.79,20200.0,8.7658,8.774,8.7658,8.7658,20200.0
2011-12-30 12:50:00,10.8,10.8,10.79,10.79,33100.0,8.774,8.774,8.7658,8.7658,33100.0
2011-12-30 12:55:00,10.79,10.8,10.79,10.79,139400.0,8.7658,8.774,8.7658,8.7658,139400.0
2011-12-30 13:00:00,10.79,10.8,10.79,10.79,23500.0,8.7658,8.774,8.7658,8.7658,23500.0
2011-12-30 13:05:00,10.79,10.8,10.79,10.79,25200.0,8.7658,8.774,8.7658,8.7658,25200.0
2011-12-30 13:10:00,10.79,10.8,10.79,10.79,20100.0,8.7658,8.774,8.7658,8.7658,20100.0
2011-12-30 13:15:00,10.79,10.8,10.79,10.79,36300.0,8.7658,8.774,8.7658,8.7658,36300.0
2011-12-30 13:20:00,10.79,10.8,10.78,10.78,39700.0,8.7658,8.774,8.7577,8.7577,39700.0
2011-12-30 13:25:00,10.79,10.79,10.78,10.79,11100.0,8.7658,8.7658,8.7577,8.7658,11100.0
2011-12-30 13:30:00,10.79,10.79,10.78,10.79,22000.0,8.7658,8.7658,8.7577,8.7658,22000.0
2011-12-30 13:35:00,10.79,10.79,10.77,10.78,48800.0,8.7658,8.7658,8.7496,8.7577,48800.0
2011-12-30 13:40:00,10.78,10.78,10.77,10.77,10800.0,8.7577,8.7577,8.7496,8.7496,10800.0
2011-12-30 13:45:00,10.78,10.78,10.77,10.77,23000.0,8.7577,8.7577,8.7496,8.7496,23000.0
2011-12-30 13:50:00,10.77,10.78,10.77,10.77,17700.0,8.7496,8.7577,8.7496,8.7496,17700.0
2011-12-30 13:55:00,10.78,10.78,10.77,10.78,30500.0,8.7577,8.7577,8.7496,8.7577,30500.0
2011-12-30 14:00:00,10.77,10.78,10.77,10.77,27300.0,8.7496,8.7577,8.7496,8.7496,27300.0
2011-12-30 14:05:00,10.77,10.78,10.76,10.77,47500.0,8.7496,8.7577,8.7415,8.7496,47500.0
2011-12-30 14:10:00,10.76,10.77,10.75,10.75,37000.0,8.7415,8.7496,8.7333,8.7333,37000.0
2011-12-30 14:15:00,10.76,10.76,10.75,10.76,27100.0,8.7415,8.7415,8.7333,8.7415,27100.0
2011-12-30 14:20:00,10.76,10.76,10.71,10.71,71100.0,8.7415,8.7415,8.7008,8.7008,71100.0
2011-12-30 14:25:00,10.71,10.72,10.71,10.72,33900.0,8.7008,8.709,8.7008,8.709,33900.0
2011-12-30 14:30:00,10.72,10.74,10.72,10.74,76900.0,8.709,8.7252,8.709,8.7252,76900.0
2011-12-30 14:35:00,10.74,10.74,10.73,10.74,27400.0,8.7252,8.7252,8.7171,8.7252,27400.0
2011-12-30 14:40:00,10.74,10.74,10.73,10.73,24500.0,8.7252,8.7252,8.7171,8.7171,24500.0
2011-12-30 14:45:00,10.74,10.74,10.73,10.74,24300.0,8.7252,8.7252,8.7171,8.7252,24300.0
2011-12-30 14:50:00,10.74,10.74,10.73,10.73,22200.0,8.7252,8.7252,8.7171,8.7171,22200.0
2011-12-30 14:55:00,10.73,10.75,10.73,10.75,78400.0,8.7171,8.7333,8.7171,8.7333,78400.0
2011-12-30 15:00:00,10.75,10.75,10.74,10.75,64900.0,8.7333,8.7333,8.7252,8.7333,64900.0
2011-12-30 15:05:00,10.75,10.75,10.74,10.74,24600.0,8.7333,8.7333,8.7252,8.7252,24600.0
2011-12-30 15:10:00,10.74,10.75,10.74,10.75,34900.0,8.7252,8.7333,8.7252,8.7333,34900.0
2011-12-30 15:15:00,10.75,10.75,10.74,10.75,54400.0,8.7333,8.7333,8.7252,8.7333,54400.0
2011-12-30 15:20:00,10.75,10.75,10.74,10.75,27800.0,8.7333,8.7333,8.7252,8.7333,27800.0
2011-12-30 15:25:00,10.74,10.75,10.74,10.75,49100.0,8.7252,8.7333,8.7252,8.7333,49100.0
2011-12-30 15:30:00,10.75,10.75,10.74,10.75,50100.0,8.7333,8.7333,8.7252,8.7333,50100.0
2011-12-30 15:35:00,10.75,10.75,10.74,10.75,54200.0,8.7333,8.7333,8.7252,8.7333,54200.0
2011-12-30 15:40:00,10.75,10.75,10.74,10.75,79900.0,8.7333,8.7333,8.7252,8.7333,79900.0
2011-12-30 15:45:00,10.75,10.75,10.73,10.73,120600.0,8.7333,8.7333,8.7171,8.7171,120600.0
2011-12-30 15:50:00,10.73,10.74,10.72,10.72,158100.0,8.7171,8.7252,8.709,8.709,158100.0
2011-12-30 15:55:00,10.72,10.73,10.7,10.7,480700.0,8.709,8.7171,8.6927,8.6927,480700.0
2012-01-03 09:30:00,10.93,10.94,10.87,10.9,482500.0,8.8796,8.8877,8.8308,8.8552,482500.0
2012-01-03 09:35:00,10.91,10.92,10.86,10.91,216000.0,8.8633,8.8715,8.8227,8.8633,216000.0
2012-01-03 09:40:00,10.92,10.95,10.87,10.88,318000.0,8.8715,8.8958,8.8308,8.839,318000.0
2012-01-03 09:45:00,10.89,10.89,10.83,10.85,129100.0,8.8471,8.8471,8.7983,8.8146,129100.0
2012-01-03 09:50:00,10.85,10.86,10.84,10.86,96700.0,8.8146,8.8227,8.8065,8.8227,96700.0
2012-01-03 09:55:00,10.86,10.89,10.85,10.88,131400.0,8.8227,8.8471,8.8146,8.839,131400.0
2012-01-03 10:00:00,10.88,10.95,10.88,10.94,171100.0,8.839,8.8958,8.839,8.8877,171100.0
2012-01-03 10:05:00,10.95,10.97,10.95,10.97,85300.0,8.8958,8.9121,8.8958,8.9121,85300.0
2012-01-03 10:10:00,10.97,10.97,10.93,10.93,114900.0,8.9121,8.9121,8.8796,8.8796,114900.0
2012-01-03 10:15:00,10.93,10.93,10.91,10.91,92000.0,8.8796,8.8796,8.8633,8.8633,92000.0
2012-01-03 10:20:00,10.91,10.92,10.88,10.89,410400.0,8.8633,8.8715,8.839,8.8471,410400.0
2012-01-03 10:25:00,10.88,10.89,10.84,10.84,95800.0,8.839,8.8471,8.8065,8.8065,95800.0
2012-01-03 10:30:00,10.85,10.85,10.84,10.85,133100.0,8.8146,8.8146,8.8065,8.8146,133100.0
2012-01-03 10:35:00,10.86,10.87,10.85,10.87,83800.0,8.8227,8.8308,8.8146,8.8308,83800.0
2012-01-03 10:40:00,10.87,10.87,10.85,10.85,93800.0,8.8308,8.8308,8.8146,8.8146,93800.0
2012-01-03 10:45:00,10.86,10.87,10.85,10.85,117700.0,8.8227,8.8308,8.8146,8.8146,117700.0
2012-01-03 10:50:00,10.85,10.86,10.85,10.86,53300.0,8.8146,8.8227,8.8146,8.8227,53300.0
2012-01-03 10:55:00,10.86,10.88,10.86,10.88,94500.0,8.8227,8.839,8.8227,8.839,94500.0
2012-01-03 11:00:00,10.88,10.9,10.87,10.9,140600.0,8.839,8.8552,8.8308,8.8552,140600.0
2012-01-03 11:05:00,10.89,10.91,10.89,10.91,97300.0,8.8471,8.8633,8.8471,8.8633,97300.0
2012-01-03 11:10:00,10.91,10.91,10.9,10.91,77100.0,8.8633,8.8633,8.8552,8.8633,77100.0
2012-01-03 11:15:00,10.91,10.91,10.9,10.91,119900.0,8.8633,8.8633,8.8552,8.8633,119900.0
2012-01-03 11:20:00,10.91,10.91,10.86,10.86,164300.0,8.8633,8.8633,8.8227,8.8227,164300.0
2012-01-03 11:25:00,10.86,10.87,10.84,10.84,102600.0,8.8227,8.8308,8.8065,8.8065,102600.0
2012-01-03 11:30:00,10.84,10.84,10.82,10.84,153600.0,8.8065,8.8065,8.7902,8.8065,153600.0
2012-01-03 11:35:00,10.83,10.84,10.83,10.84,22300.0,8.7983,8.8065,8.7983,8.8065,22300.0
2012-01-03 11:40:00,10.83,10.84,10.79,10.81,248200.0,8.7983,8.8065,8.7658,8.7821,248200.0
2012-01-03 11:45:00,10.81,10.81,10.8,10.81,38300.0,8.7821,8.7821,8.774,8.7821,38300.0
2012-01-03 11:50:00,10.81,10.83,10.8,10.83,118600.0,8.7821,8.7983,8.774,8.7983,118600.0
2012-01-03 11:55:00,10.83,10.83,10.82,10.83,31700.0,8.7983,8.7983,8.7902,8.7983,31700.0
2012-01-03 12:00:00,10.83,10.83,10.82,10.83,64500.0,8.7983,8.7983,8.7902,8.7983,64500.0
2012-01-03 12:05:00,10.83,10.83,10.82,10.82,29300.0,8.7983,8.7983,8.7902,8.7902,29300.0
2012-01-03 12:10:00,10.82,10.83,10.8,10.8,42000.0,8.7902,8.7983,8.774,8.774,42000.0
2012-01-03 12:15:00,10.8,10.82,10.79,10.82,127100.0,8.774,8.7902,8.7658,8.7902,127100.0
2012-01-03 12:20:00,10.82,10.83,10.81,10.83,81400.0,8.7902,8.7983,8.7821,8.7983,81400.0
2012-01-03 12:25:00,10.82,10.83,10.82,10.83,20500.0,8.7902,8.7983,8.7902,8.7983,20500.0
2012-01-03 12:30:00,10.82,10.83,10.78,10.79,104200.0,8.7902,8.7983,8.7577,8.7658,104200.0
2012-01-03 12:35:00,10.79,10.79,10.74,10.75,112300.0,8.7658,8.7658,8.7252,8.7333,112300.0
2012-01-03 12:40:00,10.75,10.76,10.75,10.76,47900.0,8.7333,8.7415,8.7333,8.7415,47900.0
2012-01-03 12:45:00,10.76,10.76,10.72,10.72,88900.0,8.7415,8.7415,8.709,8.709,88900.0
2012-01-03 12:50:00,10.71,10.74,10.71,10.74,75200.0,8.7008,8.7252,8.7008,8.7252,75200.0
2012-01-03 12:55:00,10.73,10.76,10.73,10.75,95900.0,8.7171,8.7415,8.7171,8.7333,95900.0
2012-01-03 13:00:00,10.76,10.79,10.76,10.78,91800.0,8.7415,8.7658,8.7415,8.7577,91800.0
2012-01-03 13:05:00,10.78,10.78,10.76,10.77,50600.0,8.7577,8.7577,8.7415,8.7496,50600.0
2012-01-03 13:10:00,10.77,10.78,10.76,10.77,83100.0,8.7496,8.7577,8.7415,8.7496,83100.0
2012-01-03 13:15:00,10.78,10.8,10.77,10.8,51000.0,8.7577,8.774,8.7496,8.774,51000.0
2012-01-03 13:20:00,10.8,10.8,10.78,10.79,59600.0,8.774,8.774,8.7577,8.7658,59600.0
2012-01-03 13:25:00,10.79,10.79,10.78,10.78,49100.0,8.7658,8.7658,8.7577,8.7577,49100.0
2012-01-03 13:30:00,10.78,10.79,10.76,10.77,84300.0,8.7577,8.7658,8.7415,8.7496,84300.0
2012-01-03 13:35:00,10.77,10.78,10.76,10.77,59400.0,8.7496,8.7577,8.7415,8.7496,59400.0
2012-01-03 13:40:00,10.77,10.78,10.76,10.78,74300.0,8.7496,8.7577,8.7415,8.7577,74300.0
2012-01-03 13:45:00,10.77,10.78,10.77,10.78,85900.0,8.7496,8.7577,8.7496,8.7577,85900.0
2012-01-03 13:50:00,10.78,10.78,10.77,10.77,56500.0,8.7577,8.7577,8.7496,8.7496,56500.0
2012-01-03 13:55:00,10.77,10.8,10.77,10.78,140600.0,8.7496,8.774,8.7496,8.7577,140600.0
2012-01-03 14:00:00,10.79,10.8,10.78,10.8,64100.0,8.7658,8.774,8.7577,8.774,64100.0
2012-01-03 14:05:00,10.8,10.8,10.79,10.8,32600.0,8.774,8.774,8.7658,8.774,32600.0
2012-01-03 14:10:00,10.79,10.8,10.77,10.77,61100.0,8.7658,8.774,8.7496,8.7496,61100.0
2012-01-03 14:15:00,10.78,10.78,10.77,10.77,69600.0,8.7577,8.7577,8.7496,8.7496,69600.0
2012-01-03 14:20:00,10.78,10.78,10.77,10.77,24300.0,8.7577,8.7577,8.7496,8.7496,24300.0
2012-01-03 14:25:00,10.78,10.78,10.77,10.77,42000.0,8.7577,8.7577,8.7496,8.7496,42000.0
2012-01-03 14:30:00,10.77,10.78,10.77,10.78,64700.0,8.7496,8.7577,8.7496,8.7577,64700.0
2012-01-03 14:35:00,10.78,10.79,10.77,10.77,116200.0,8.7577,8.7658,8.7496,8.7496,116200.0
2012-01-03 14:40:00,10.78,10.79,10.76,10.79,122800.0,8.7577,8.7658,8.7415,8.7658,122800.0
2012-01-03 14:45:00,10.79,10.79,10.78,10.79,27000.0,8.7658,8.7658,8.7577,8.7658,27000.0
2012-01-03 14:50:00,10.78,10.79,10.78,10.78,45500.0,8.7577,8.7658,8.7577,8.7577,45500.0
2012-01-03 14:55:00,10.78,10.79,10.77,10.77,94300.0,8.7577,8.7658,8.7496,8.7496,94300.0
2012-01-03 15:00:00,10.77,10.78,10.75,10.75,99800.0,8.7496,8.7577,8.7333,8.7333,99800.0
2012-01-03 15:05:00,10.75,10.76,10.75,10.76,109200.0,8.7333,8.7415,8.7333,8.7415,109200.0
2012-01-03 15:10:00,10.76,10.76,10.75,10.75,59400.0,8.7415,8.7415,8.7333,8.7333,59400.0
2012-01-03 15:15:00,10.76,10.77,10.75,10.76,131400.0,8.7415,8.7496,8.7333,8.7415,131400.0
2012-01-03 15:20:00,10.77,10.77,10.73,10.73,183800.0,8.7496,8.7496,8.7171,8.7171,183800.0
2012-01-03 15:25:00,10.73,10.74,10.72,10.72,106500.0,8.7171,8.7252,8.709,8.709,106500.0
2012-01-03 15:30:00,10.72,10.73,10.72,10.72,147700.0,8.709,8.7171,8.709,8.709,147700.0
2012-01-03 15:35:00,10.72,10.73,10.7,10.71,132100.0,8.709,8.7171,8.6927,8.7008,132100.0
2012-01-03 15:40:00,10.7,10.75,10.7,10.75,385900.0,8.6927,8.7333,8.6927,8.7333,385900.0
2012-01-03 15:45:00,10.75,10.77,10.74,10.77,178600.0,8.7333,8.7496,8.7252,8.7496,178600.0
2012-01-03 15:50:00,10.77,10.77,10.7,10.71,721400.0,8.7496,8.7496,8.6927,8.7008,721400.0
2012-01-03 15:55:00,10.71,10.72,10.68,10.71,847300.0,8.7008,8.709,8.6765,8.7008,847300.0
2012-01-04 09:30:00,10.71,10.75,10.7,10.74,301600.0,8.7008,8.7333,8.6927,8.7252,301600.0
2012-01-04 09:35:00,10.73,10.74,10.65,10.66,308300.0,8.7171,8.7252,8.6521,8.6602,308300.0
2012-01-04 09:40:00,10.67,10.69,10.61,10.61,236200.0,8.6684,8.6846,8.6196,8.6196,236200.0
2012-01-04 09:45:00,10.62,10.64,10.61,10.64,162700.0,8.6277,8.644,8.6196,8.644,162700.0
2012-01-04 09:50:00,10.63,10.64,10.63,10.63,46100.0,8.6359,8.644,8.6359,8.6359,46100.0
2012-01-04 09:55:00,10.63,10.67,10.63,10.67,154300.0,8.6359,8.6684,8.6359,8.6684,154300.0
2012-01-04 10:00:00,10.67,10.67,10.64,10.66,240800.0,8.6684,8.6684,8.644,8.6602,240800.0
2012-01-04 10:05:00,10.66,10.67,10.64,10.66,86700.0,8.6602,8.6684,8.644,8.6602,86700.0
2012-01-04 10:10:00,10.66,10.66,10.63,10.66,171300.0,8.6602,8.6602,8.6359,8.6602,171300.0
2012-01-04 10:15:00,10.66,10.68,10.65,10.66,87800.0,8.6602,8.6765,8.6521,8.6602,87800.0
2012-01-04 10:20:00,10.66,10.69,10.66,10.69,173600.0,8.6602,8.6846,8.6602,8.6846,173600.0
2012-01-04 10:25:00,10.69,10.69,10.65,10.65,100900.0,8.6846,8.6846,8.6521,8.6521,100900.0
2012-01-04 10:30:00,10.66,10.66,10.64,10.66,51200.0,8.6602,8.6602,8.644,8.6602,51200.0
2012-01-04 10:35:00,10.66,10.66,10.61,10.62,111900.0,8.6602,8.6602,8.6196,8.6277,111900.0
2012-01-04 10:40:00,10.62,10.63,10.61,10.63,75800.0,8.6277,8.6359,8.6196,8.6359,75800.0
2012-01-04 10:45:00,10.63,10.63,10.62,10.63,77700.0,8.6359,8.6359,8.6277,8.6359,77700.0
2012-01-04 10:50:00,10.63,10.66,10.62,10.65,216400.0,8.6359,8.6602,8.6277,8.6521,216400.0
2012-01-04 10:55:00,10.66,10.66,10.64,10.64,66200.0,8.6602,8.6602,8.644,8.644,66200.0
2012-01-04 11:00:00,10.65,10.66,10.64,10.66,88000.0,8.6521,8.6602,8.644,8.6602,88000.0
2012-01-04 11:05:00,10.66,10.67,10.66,10.67,83000.0,8.6602,8.6684,8.6602,8.6684,83000.0
2012-01-04 11:10:00,10.66,10.68,10.65,10.68,127000.0,8.6602,8.6765,8.6521,8.6765,127000.0
2012-01-04 11:15:00,10.68,10.68,10.66,10.67,206200.0,8.6765,8.6765,8.6602,8.6684,206200.0
2012-01-04 11:20:00,10.66,10.67,10.66,10.67,29300.0,8.6602,8.6684,8.6602,8.6684,29300.0
2012-01-04 11:25:00,10.67,10.67,10.66,10.66,49500.0,8.6684,8.6684,8.6602,8.6602,49500.0
2012-01-04 11:30:00,10.66,10.67,10.65,10.65,42400.0,8.6602,8.6684,8.6521,8.6521,42400.0
2012-01-04 11:35:00,10.66,10.68,10.65,10.68,75300.0,8.6602,8.6765,8.6521,8.6765,75300.0
2012-01-04 11:40:00,10.68,10.69,10.67,10.69,75600.0,8.6765,8.6846,8.6684,8.6846,75600.0
2012-01-04 11:45:00,10.69,10.69,10.68,10.69,40700.0,8.6846,8.6846,8.6765,8.6846,40700.0
2012-01-04 11:50:00,10.69,10.69,10.68,10.69,32700.0,8.6846,8.6846,8.6765,8.6846,32700.0
2012-01-04 11:55:00,10.69,10.69,10.67,10.68,68500.0,8.6846,8.6846,8.6684,8.6765,68500.0
2012-01-04 12:00:00,10.68,10.68,10.65,10.65,101700.0,8.6765,8.6765,8.6521,8.6521,101700.0
2012-01-04 12:05:00,10.66,10.68,10.65,10.68,111900.0,8.6602,8.6765,8.6521,8.6765,111900.0
2012-01-04 12:10:00,10.68,10.68,10.67,10.68,123500.0,8.6765,8.6765,8.6684,8.6765,123500.0
2012-01-04 12:15:00,10.69,10.71,10.68,10.71,95500.0,8.6846,8.7008,8.6765,8.7008,95500.0
2012-01-04 12:20:00,10.71,10.72,10.7,10.71,81600.0,8.7008,8.709,8.6927,8.7008,81600.0
2012-01-04 12:25:00,10.71,10.71,10.7,10.7,15200.0,8.7008,8.7008,8.6927,8.6927,15200.0
2012-01-04 12:30:00,10.71,10.71,10.7,10.7,32800.0,8.7008,8.7008,8.6927,8.6927,32800.0
2012-01-04 12:35:00,10.71,10.71,10.69,10.7,65900.0,8.7008,8.7008,8.6846,8.6927,65900.0
2012-01-04 12:40:00,10.69,10.7,10.69,10.7,24600.0,8.6846,8.6927,8.6846,8.6927,24600.0
2012-01-04 12:45:00,10.7,10.7,10.69,10.7,33700.0,8.6927,8.6927,8.6846,8.6927,33700.0
2012-01-04 12:50:00,10.7,10.7,10.69,10.7,102900.0,8.6927,8.6927,8.6846,8.6927,102900.0
2012-01-04 12:55:00,10.7,10.72,10.7,10.72,53800.0,8.6927,8.709,8.6927,8.709,53800.0
2012-01-04 13:00:00,10.71,10.72,10.69,10.69,189200.0,8.7008,8.709,8.6846,8.6846,189200.0
2012-01-04 13:05:00,10.69,10.7,10.66,10.67,123700.0,8.6846,8.6927,8.6602,8.6684,123700.0
2012-01-04 13:10:00,10.67,10.67,10.65,10.66,50100.0,8.6684,8.6684,8.6521,8.6602,50100.0
2012-01-04 13:15:00,10.65,10.66,10.65,10.65,44600.0,8.6521,8.6602,8.6521,8.6521,44600.0
2012-01-04 13:20:00,10.65,10.66,10.64,10.65,78900.0,8.6521,8.6602,8.644,8.6521,78900.0
2012-01-04 13:25:00,10.64,10.67,10.64,10.67,143900.0,8.644,8.6684,8.644,8.6684,143900.0
2012-01-04 13:30:00,10.67,10.67,10.66,10.67,29000.0,8.6684,8.6684,8.6602,8.6684,29000.0
2012-01-04 13:35:00,10.67,10.67,10.66,10.67,42600.0,8.6684,8.6684,8.6602,8.6684,42600.0
2012-01-04 13:40:00,10.67,10.67,10.66,10.67,86000.0,8.6684,8.6684,8.6602,8.6684,86000.0
2012-01-04 13:45:00,10.67,10.68,10.66,10.68,93800.0,8.6684,8.6765,8.6602,8.6765,93800.0
2012-01-04 13:50:00,10.68,10.68,10.67,10.68,35500.0,8.6765,8.6765,8.6684,8.6765,35500.0
2012-01-04 13:55:00,10.68,10.68,10.67,10.68,28400.0,8.6765,8.6765,8.6684,8.6765,28400.0
2012-01-04 14:00:00,10.68,10.68,10.67,10.68,58300.0,8.6765,8.6765,8.6684,8.6765,58300.0
2012-01-04 14:05:00,10.67,10.68,10.66,10.68,131200.0,8.6684,8.6765,8.6602,8.6765,131200.0
2012-01-04 14:10:00,10.68,10.68,10.65,10.66,147200.0,8.6765,8.6765,8.6521,8.6602,147200.0
2012-01-04 14:15:00,10.65,10.66,10.65,10.66,10600.0,8.6521,8.6602,8.6521,8.6602,10600.0
2012-01-04 14:20:00,10.66,10.66,10.65,10.66,33000.0,8.6602,8.6602,8.6521,8.6602,33000.0
2012-01-04 14:25:00,10.66,10.67,10.65,10.66,75100.0,8.6602,8.6684,8.6521,8.6602,75100.0
2012-01-04 14:30:00,10.66,10.68,10.65,10.68,60400.0,8.6602,8.6765,8.6521,8.6765,60400.0
2012-01-04 14:35:00,10.67,10.68,10.67,10.68,34100.0,8.6684,8.6765,8.6684,8.6765,34100.0
2012-01-04 14:40:00,10.68,10.68,10.67,10.68,93800.0,8.6765,8.6765,8.6684,8.6765,93800.0
2012-01-04 14:45:00,10.68,10.69,10.67,10.68,124700.0,8.6765,8.6846,8.6684,8.6765,124700.0
2012-01-04 14:50:00,10.68,10.69,10.68,10.69,89400.0,8.6765,8.6846,8.6765,8.6846,89400.0
2012-01-04 14:55:00,10.69,10.7,10.68,10.7,113300.0,8.6846,8.6927,8.6765,8.6927,113300.0
2012-01-04 15:00:00,10.69,10.7,10.66,10.66,182800.0,8.6846,8.6927,8.6602,8.6602,182800.0
2012-01-04 15:05:00,10.67,10.67,10.66,10.66,43900.0,8.6684,8.6684,8.6602,8.6602,43900.0
2012-01-04 15:10:00,10.67,10.69,10.67,10.69,158800.0,8.6684,8.6846,8.6684,8.6846,158800.0
2012-01-04 15:15:00,10.69,10.69,10.68,10.69,79300.0,8.6846,8.6846,8.6765,8.6846,79300.0
2012-01-04 15:20:00,10.69,10.69,10.68,10.69,77800.0,8.6846,8.6846,8.6765,8.6846,77800.0
2012-01-04 15:25:00,10.69,10.7,10.68,10.7,95500.0,8.6846,8.6927,8.6765,8.6927,95500.0
2012-01-04 15:30:00,10.7,10.71,10.69,10.71,129500.0,8.6927,8.7008,8.6846,8.7008,129500.0
2012-01-04 15:35:00,10.71,10.71,10.7,10.71,110900.0,8.7008,8.7008,8.6927,8.7008,110900.0
2012-01-04 15:40:00,10.71,10.75,10.7,10.75,550900.0,8.7008,8.7333,8.6927,8.7333,550900.0
2012-01-04 15:45:00,10.75,10.76,10.74,10.76,582300.0,8.7333,8.7415,8.7252,8.7415,582300.0
2012-01-04 15:50:00,10.75,10.76,10.75,10.76,426000.0,8.7333,8.7415,8.7333,8.7415,426000.0
2012-01-04 15:55:00,10.76,10.76,10.75,10.76,1028600.0,8.7415,8.7415,8.7333,8.7415,1028600.0
2012-01-05 09:30:00,10.72,10.76,10.67,10.75,260500.0,8.709,8.7415,8.6684,8.7333,260500.0
2012-01-05 09:35:00,10.75,10.79,10.74,10.77,151500.0,8.7333,8.7658,8.7252,8.7496,151500.0
2012-01-05 09:40:00,10.76,10.78,10.69,10.7,105900.0,8.7415,8.7577,8.6846,8.6927,105900.0
2012-01-05 09:45:00,10.7,10.7,10.66,10.67,97000.0,8.6927,8.6927,8.6602,8.6684,97000.0
2012-01-05 09:50:00,10.67,10.72,10.66,10.71,128300.0,8.6684,8.709,8.6602,8.7008,128300.0
2012-01-05 09:55:00,10.71,10.72,10.69,10.7,90700.0,8.7008,8.709,8.6846,8.6927,90700.0
2012-01-05 10:00:00,10.69,10.7,10.64,10.66,243000.0,8.6846,8.6927,8.644,8.6602,243000.0
2012-01-05 10:05:00,10.66,10.69,10.66,10.69,123700.0,8.6602,8.6846,8.6602,8.6846,123700.0
2012-01-05 10:10:00,10.69,10.7,10.68,10.7,232400.0,8.6846,8.6927,8.6765,8.6927,232400.0
2012-01-05 10:15:00,10.69,10.74,10.69,10.74,105100.0,8.6846,8.7252,8.6846,8.7252,105100.0
2012-01-05 10:20:00,10.74,10.76,10.74,10.76,404200.0,8.7252,8.7415,8.7252,8.7415,404200.0
2012-01-05 10:25:00,10.75,10.76,10.74,10.76,77400.0,8.7333,8.7415,8.7252,8.7415,77400.0
2012-01-05 10:30:00,10.76,10.76,10.72,10.72,106400.0,8.7415,8.7415,8.709,8.709,106400.0
2012-01-05 10:35:00,10.72,10.72,10.68,10.68,122900.0,8.709,8.709,8.6765,8.6765,122900.0
2012-01-05 10:40:00,10.68,10.69,10.68,10.68,78500.0,8.6765,8.6846,8.6765,8.6765,78500.0
2012-01-05 10:45:00,10.67,10.68,10.67,10.67,61800.0,8.6684,8.6765,8.6684,8.6684,61800.0
2012-01-05 10:50:00,10.67,10.68,10.65,10.65,71700.0,8.6684,8.6765,8.6521,8.6521,71700.0
2012-01-05 10:55:00,10.66,10.68,10.65,10.68,173700.0,8.6602,8.6765,8.6521,8.6765,173700.0
2012-01-05 11:00:00,10.68,10.71,10.67,10.71,237000.0,8.6765,8.7008,8.6684,8.7008,237000.0
2012-01-05 11:05:00,10.71,10.72,10.7,10.71,136400.0,8.7008,8.709,8.6927,8.7008,136400.0
2012-01-05 11:10:00,10.71,10.71,10.69,10.7,176500.0,8.7008,8.7008,8.6846,8.6927,176500.0
2012-01-05 11:15:00,10.7,10.71,10.69,10.7,128600.0,8.6927,8.7008,8.6846,8.6927,128600.0
2012-01-05 11:20:00,10.71,10.75,10.7,10.74,193800.0,8.7008,8.7333,8.6927,8.7252,193800.0
2012-01-05 11:25:00,10.74,10.76,10.74,10.76,102400.0,8.7252,8.7415,8.7252,8.7415,102400.0
2012-01-05 11:30:00,10.76,10.77,10.75,10.75,97800.0,8.7415,8.7496,8.7333,8.7333,97800.0
2012-01-05 11:35:00,10.76,10.76,10.75,10.76,44400.0,8.7415,8.7415,8.7333,8.7415,44400.0
2012-01-05 11:40:00,10.76,10.78,10.76,10.78,74000.0,8.7415,8.7577,8.7415,8.7577,74000.0
2012-01-05 11:45:00,10.78,10.78,10.77,10.78,21300.0,8.7577,8.7577,8.7496,8.7577,21300.0
2012-01-05 11:50:00,10.78,10.78,10.75,10.75,86200.0,8.7577,8.7577,8.7333,8.7333,86200.0
2012-01-05 11:55:00,10.74,10.76,10.74,10.76,133300.0,8.7252,8.7415,8.7252,8.7415,133300.0
2012-01-05 12:00:00,10.76,10.79,10.76,10.76,718900.0,8.7415,8.7658,8.7415,8.7415,718900.0
2012-01-05 12:05:00,10.76,10.77,10.76,10.76,51000.0,8.7415,8.7496,8.7415,8.7415,51000.0
2012-01-05 12:10:00,10.76,10.77,10.76,10.77,25100.0,8.7415,8.7496,8.7415,8.7496,25100.0
2012-01-05 12:15:00,10.76,10.78,10.76,10.78,71100.0,8.7415,8.7577,8.7415,8.7577,71100.0
2012-01-05 12:20:00,10.78,10.78,10.74,10.76,116700.0,8.7577,8.7577,8.7252,8.7415,116700.0
2012-01-05 12:25:00,10.76,10.76,10.75,10.76,27900.0,8.7415,8.7415,8.7333,8.7415,27900.0
2012-01-05 12:30:00,10.76,10.76,10.75,10.75,33300.0,8.7415,8.7415,8.7333,8.7333,33300.0
2012-01-05 12:35:00,10.76,10.76,10.73,10.73,79700.0,8.7415,8.7415,8.7171,8.7171,79700.0
2012-01-05 12:40:00,10.74,10.74,10.73,10.74,23000.0,8.7252,8.7252,8.7171,8.7252,23000.0
2012-01-05 12:45:00,10.74,10.76,10.73,10.76,104700.0,8.7252,8.7415,8.7171,8.7415,104700.0
2012-01-05 12:50:00,10.75,10.77,10.75,10.77,41100.0,8.7333,8.7496,8.7333,8.7496,41100.0
2012-01-05 12:55:00,10.76,10.78,10.76,10.78,45300.0,8.7415,8.7577,8.7415,8.7577,45300.0
2012-01-05 13:00:00,10.78,10.78,10.76,10.77,83600.0,8.7577,8.7577,8.7415,8.7496,83600.0
2012-01-05 13:05:00,10.77,10.78,10.75,10.77,195300.0,8.7496,8.7577,8.7333,8.7496,195300.0
2012-01-05 13:10:00,10.77,10.77,10.76,10.77,29600.0,8.7496,8.7496,8.7415,8.7496,29600.0
2012-01-05 13:15:00,10.77,10.77,10.76,10.77,34800.0,8.7496,8.7496,8.7415,8.7496,34800.0
2012-01-05 13:20:00,10.77,10.77,10.76,10.76,104100.0,8.7496,8.7496,8.7415,8.7415,104100.0
2012-01-05 13:25:00,10.77,10.8,10.77,10.8,179800.0,8.7496,8.774,8.7496,8.774,179800.0
2012-01-05 13:30:00,10.8,10.82,10.79,10.81,78700.0,8.774,8.7902,8.7658,8.7821,78700.0
2012-01-05 13:35:00,10.81,10.83,10.81,10.81,509900.0,8.7821,8.7983,8.7821,8.7821,509900.0
2012-01-05 13:40:00,10.81,10.83,10.81,10.82,106200.0,8.7821,8.7983,8.7821,8.7902,106200.0
2012-01-05 13:45:00,10.82,10.82,10.81,10.82,134500.0,8.7902,8.7902,8.7821,8.7902,134500.0
2012-01-05 13:50:00,10.81,10.82,10.8,10.82,53200.0,8.7821,8.7902,8.774,8.7902,53200.0
2012-01-05 13:55:00,10.82,10.82,10.81,10.82,39000.0,8.7902,8.7902,8.7821,8.7902,39000.0
2012-01-05 14:00:00,10.82,10.82,10.8,10.8,100700.0,8.7902,8.7902,8.774,8.774,100700.0
2012-01-05 14:05:00,10.8,10.81,10.79,10.79,65400.0,8.774,8.7821,8.7658,8.7658,65400.0
2012-01-05 14:10:00,10.79,10.8,10.79,10.79,36700.0,8.7658,8.774,8.7658,8.7658,36700.0
2012-01-05 14:15:00,10.79,10.8,10.77,10.77,146100.0,8.7658,8.774,8.7496,8.7496,146100.0
2012-01-05 14:20:00,10.77,10.78,10.76,10.77,74800.0,8.7496,8.7577,8.7415,8.7496,74800.0
2012-01-05 14:25:00,10.76,10.77,10.75,10.75,72000.0,8.7415,8.7496,8.7333,8.7333,72000.0
2012-01-05 14:30:00,10.75,10.76,10.74,10.75,176500.0,8.7333,8.7415,8.7252,8.7333,176500.0
2012-01-05 14:35:00,10.75,10.76,10.74,10.75,67900.0,8.7333,8.7415,8.7252,8.7333,67900.0
2012-01-05 14:40:00,10.75,10.75,10.74,10.74,57300.0,8.7333,8.7333,8.7252,8.7252,57300.0
2012-01-05 14:45:00,10.74,10.75,10.74,10.74,41100.0,8.7252,8.7333,8.7252,8.7252,41100.0
2012-01-05 14:50:00,10.75,10.75,10.73,10.74,73300.0,8.7333,8.7333,8.7171,8.7252,73300.0
2012-01-05 14:55:00,10.73,10.76,10.72,10.74,363800.0,8.7171,8.7415,8.709,8.7252,363800.0
2012-01-05 15:00:00,10.74,10.77,10.73,10.77,182400.0,8.7252,8.7496,8.7171,8.7496,182400.0
2012-01-05 15:05:00,10.77,10.78,10.76,10.78,93500.0,8.7496,8.7577,8.7415,8.7577,93500.0
2012-01-05 15:10:00,10.77,10.78,10.75,10.76,169600.0,8.7496,8.7577,8.7333,8.7415,169600.0
2012-01-05 15:15:00,10.76,10.79,10.75,10.78,193400.0,8.7415,8.7658,8.7333,8.7577,193400.0
2012-01-05 15:20:00,10.79,10.79,10.77,10.77,149700.0,8.7658,8.7658,8.7496,8.7496,149700.0
2012-01-05 15:25:00,10.77,10.78,10.77,10.78,68100.0,8.7496,8.7577,8.7496,8.7577,68100.0
2012-01-05 15:30:00,10.77,10.78,10.76,10.76,149600.0,8.7496,8.7577,8.7415,8.7415,149600.0
2012-01-05 15:35:00,10.76,10.77,10.76,10.77,136500.0,8.7415,8.7496,8.7415,8.7496,136500.0
2012-01-05 15:40:00,10.76,10.8,10.76,10.79,255600.0,8.7415,8.774,8.7415,8.7658,255600.0
2012-01-05 15:45:00,10.79,10.81,10.79,10.81,166300.0,8.7658,8.7821,8.7658,8.7821,166300.0
2012-01-05 15:50:00,10.8,10.82,10.8,10.82,367600.0,8.774,8.7902,8.774,8.7902,367600.0
2012-01-05 15:55:00,10.82,10.84,10.81,10.83,988500.0,8.7902,8.8065,8.7821,8.7983,988500.0
2012-01-06 09:30:00,10.85,10.86,10.81,10.81,473400.0,8.8146,8.8227,8.7821,8.7821,473400.0
2012-01-06 09:35:00,10.81,10.84,10.81,10.82,177500.0,8.7821,8.8065,8.7821,8.7902,177500.0
2012-01-06 09:40:00,10.83,10.83,10.73,10.8,234000.0,8.7983,8.7983,8.7171,8.774,234000.0
2012-01-06 09:45:00,10.8,10.83,10.77,10.77,128900.0,8.774,8.7983,8.7496,8.7496,128900.0
2012-01-06 09:50:00,10.77,10.78,10.75,10.76,93600.0,8.7496,8.7577,8.7333,8.7415,93600.0
2012-01-06 09:55:00,10.76,10.8,10.76,10.79,146600.0,8.7415,8.774,8.7415,8.7658,146600.0
2012-01-06 10:00:00,10.78,10.8,10.75,10.8,649100.0,8.7577,8.774,8.7333,8.774,649100.0
2012-01-06 10:05:00,10.8,10.81,10.79,10.81,103300.0,8.774,8.7821,8.7658,8.7821,103300.0
2012-01-06 10:10:00,10.81,10.84,10.8,10.83,241000.0,8.7821,8.8065,8.774,8.7983,241000.0
2012-01-06 10:15:00,10.84,10.86,10.84,10.85,168700.0,8.8065,8.8227,8.8065,8.8146,168700.0
2012-01-06 10:20:00,10.85,10.85,10.83,10.84,170400.0,8.8146,8.8146,8.7983,8.8065,170400.0
2012-01-06 10:25:00,10.84,10.85,10.84,10.85,74100.0,8.8065,8.8146,8.8065,8.8146,74100.0
2012-01-06 10:30:00,10.85,10.89,10.84,10.87,253900.0,8.8146,8.8471,8.8065,8.8308,253900.0
2012-01-06 10:35:00,10.87,10.87,10.86,10.87,56500.0,8.8308,8.8308,8.8227,8.8308,56500.0
2012-01-06 10:40:00,10.86,10.88,10.86,10.88,103300.0,8.8227,8.839,8.8227,8.839,103300.0
2012-01-06 10:45:00,10.88,10.9,10.88,10.9,147100.0,8.839,8.8552,8.839,8.8552,147100.0
2012-01-06 10:50:00,10.9,10.9,10.89,10.89,77500.0,8.8552,8.8552,8.8471,8.8471,77500.0
2012-01-06 10:55:00,10.89,10.9,10.87,10.87,197000.0,8.8471,8.8552,8.8308,8.8308,197000.0
2012-01-06 11:00:00,10.88,10.9,10.88,10.9,155300.0,8.839,8.8552,8.839,8.8552,155300.0
2012-01-06 11:05:00,10.9,10.92,10.89,10.91,165700.0,8.8552,8.8715,8.8471,8.8633,165700.0
2012-01-06 11:10:00,10.91,10.92,10.88,10.88,136900.0,8.8633,8.8715,8.839,8.839,136900.0
2012-01-06 11:15:00,10.88,10.89,10.88,10.89,97100.0,8.839,8.8471,8.839,8.8471,97100.0
2012-01-06 11:20:00,10.89,10.89,10.88,10.89,54000.0,8.8471,8.8471,8.839,8.8471,54000.0
2012-01-06 11:25:00,10.89,10.89,10.86,10.88,142400.0,8.8471,8.8471,8.8227,8.839,142400.0
2012-01-06 11:30:00,10.88,10.89,10.87,10.89,104700.0,8.839,8.8471,8.8308,8.8471,104700.0
2012-01-06 11:35:00,10.89,10.9,10.88,10.9,86800.0,8.8471,8.8552,8.839,8.8552,86800.0
2012-01-06 11:40:00,10.9,10.95,10.89,10.95,509800.0,8.8552,8.8958,8.8471,8.8958,509800.0
2012-01-06 11:45:00,10.95,10.96,10.94,10.95,143900.0,8.8958,8.9039,8.8877,8.8958,143900.0
2012-01-06 11:50:00,10.95,10.98,10.94,10.94,252900.0,8.8958,8.9202,8.8877,8.8877,252900.0
2012-01-06 11:55:00,10.95,10.95,10.93,10.94,87000.0,8.8958,8.8958,8.8796,8.8877,87000.0
2012-01-06 12:00:00,10.94,10.94,10.92,10.92,72600.0,8.8877,8.8877,8.8715,8.8715,72600.0
2012-01-06 12:05:00,10.93,10.93,10.91,10.91,69000.0,8.8796,8.8796,8.8633,8.8633,69000.0
2012-01-06 12:10:00,10.92,10.92,10.9,10.9,110100.0,8.8715,8.8715,8.8552,8.8552,110100.0
2012-01-06 12:15:00,10.9,10.91,10.9,10.91,61700.0,8.8552,8.8633,8.8552,8.8633,61700.0
2012-01-06 12:20:00,10.91,10.92,10.9,10.9,93000.0,8.8633,8.8715,8.8552,8.8552,93000.0
2012-01-06 12:25:00,10.9,10.9,10.89,10.9,23800.0,8.8552,8.8552,8.8471,8.8552,23800.0
2012-01-06 12:30:00,10.9,10.91,10.89,10.91,78800.0,8.8552,8.8633,8.8471,8.8633,78800.0
2012-01-06 12:35:00,10.91,10.91,10.89,10.9,124700.0,8.8633,8.8633,8.8471,8.8552,124700.0
2012-01-06 12:40:00,10.89,10.9,10.88,10.89,220000.0,8.8471,8.8552,8.839,8.8471,220000.0
2012-01-06 12:45:00,10.88,10.9,10.88,10.9,83900.0,8.839,8.8552,8.839,8.8552,83900.0
2012-01-06 12:50:00,10.9,10.92,10.89,10.91,157200.0,8.8552,8.8715,8.8471,8.8633,157200.0
2012-01-06 12:55:00,10.9,10.91,10.9,10.9,52200.0,8.8552,8.8633,8.8552,8.8552,52200.0
2012-01-06 13:00:00,10.9,10.91,10.9,10.9,30300.0,8.8552,8.8633,8.8552,8.8552,30300.0
2012-01-06 13:05:00,10.9,10.91,10.9,10.9,18800.0,8.8552,8.8633,8.8552,8.8552,18800.0
2012-01-06 13:10:00,10.91,10.92,10.9,10.9,246700.0,8.8633,8.8715,8.8552,8.8552,246700.0
2012-01-06 13:15:00,10.91,10.94,10.9,10.93,90600.0,8.8633,8.8877,8.8552,8.8796,90600.0
2012-01-06 13:20:00,10.94,10.94,10.91,10.92,134900.0,8.8877,8.8877,8.8633,8.8715,134900.0
2012-01-06 13:25:00,10.93,10.93,10.91,10.91,77700.0,8.8796,8.8796,8.8633,8.8633,77700.0
2012-01-06 13:30:00,10.91,10.92,10.9,10.91,122600.0,8.8633,8.8715,8.8552,8.8633,122600.0
2012-01-06 13:35:00,10.92,10.93,10.91,10.93,60700.0,8.8715,8.8796,8.8633,8.8796,60700.0
2012-01-06 13:40:00,10.93,10.94,10.92,10.94,62100.0,8.8796,8.8877,8.8715,8.8877,62100.0
2012-01-06 13:45:00,10.94,10.95,10.93,10.95,103900.0,8.8877,8.8958,8.8796,8.8958,103900.0
2012-01-06 13:50:00,10.95,10.97,10.94,10.97,247500.0,8.8958,8.9121,8.8877,8.9121,247500.0
2012-01-06 13:55:00,10.97,11.0,10.95,10.96,411700.0,8.9121,8.9364,8.8958,8.9039,411700.0
2012-01-06 14:00:00,10.95,10.96,10.95,10.95,71000.0,8.8958,8.9039,8.8958,8.8958,71000.0
2012-01-06 14:05:00,10.95,10.97,10.94,10.96,115700.0,8.8958,8.9121,8.8877,8.9039,115700.0
2012-01-06 14:10:00,10.96,10.96,10.94,10.95,351400.0,8.9039,8.9039,8.8877,8.8958,351400.0
2012-01-06 14:15:00,10.96,10.96,10.95,10.95,40600.0,8.9039,8.9039,8.8958,8.8958,40600.0
2012-01-06 14:20:00,10.96,10.98,10.95,10.98,180300.0,8.9039,8.9202,8.8958,8.9202,180300.0
2012-01-06 14:25:00,10.98,10.99,10.97,10.99,159600.0,8.9202,8.9283,8.9121,8.9283,159600.0
2012-01-06 14:30:00,10.99,11.0,10.98,10.99,107500.0,8.9283,8.9364,8.9202,8.9283,107500.0
2012-01-06 14:35:00,11.0,11.01,10.99,11.0,143700.0,8.9364,8.9446,8.9283,8.9364,143700.0
2012-01-06 14:40:00,11.01,11.01,11.0,11.0,188900.0,8.9446,8.9446,8.9364,8.9364,188900.0
2012-01-06 14:45:00,11.01,11.02,11.0,11.01,163300.0,8.9446,8.9527,8.9364,8.9446,163300.0
2012-01-06 14:50:00,11.02,11.02,11.01,11.02,62300.0,8.9527,8.9527,8.9446,8.9527,62300.0
2012-01-06 14:55:00,11.02,11.02,11.0,11.0,151200.0,8.9527,8.9527,8.9364,8.9364,151200.0
2012-01-06 15:00:00,11.01,11.01,11.0,11.0,76500.0,8.9446,8.9446,8.9364,8.9364,76500.0
2012-01-06 15:05:00,11.01,11.01,11.0,11.0,70200.0,8.9446,8.9446,8.9364,8.9364,70200.0
2012-01-06 15:10:00,11.0,11.01,11.0,11.0,90800.0,8.9364,8.9446,8.9364,8.9364,90800.0
2012-01-06 15:15:00,11.01,11.02,10.99,11.01,714600.0,8.9446,8.9527,8.9283,8.9446,714600.0
2012-01-06 15:20:00,11.0,11.02,11.0,11.01,150500.0,8.9364,8.9527,8.9364,8.9446,150500.0
2012-01-06 15:25:00,11.02,11.02,11.01,11.01,134900.0,8.9527,8.9527,8.9446,8.9446,134900.0
2012-01-06 15:30:00,11.02,11.02,10.99,10.99,188000.0,8.9527,8.9527,8.9283,8.9283,188000.0
2012-01-06 15:35:00,11.0,11.01,10.99,11.01,203600.0,8.9364,8.9446,8.9283,8.9446,203600.0
2012-01-06 15:40:00,11.01,11.03,11.0,11.03,339200.0,8.9446,8.9608,8.9364,8.9608,339200.0
2012-01-06 15:45:00,11.02,11.03,11.0,11.01,460600.0,8.9527,8.9608,8.9364,8.9446,460600.0
2012-01-06 15:50:00,11.0,11.01,11.0,11.01,379500.0,8.9364,8.9446,8.9364,8.9446,379500.0
2012-01-06 15:55:00,11.01,11.01,10.99,11.01,1031200.0,8.9446,8.9446,8.9283,8.9446,1031200.0
2012-01-09 09:30:00,11.08,11.09,11.06,11.08,265700.0,9.0014,9.0096,8.9852,9.0014,265700.0
2012-01-09 09:35:00,11.08,11.09,11.06,11.09,188200.0,9.0014,9.0096,8.9852,9.0096,188200.0
2012-01-09 09:40:00,11.09,11.09,11.02,11.05,479100.0,9.0096,9.0096,8.9527,8.9771,479100.0
2012-01-09 09:45:00,11.06,11.11,11.05,11.1,590500.0,8.9852,9.0258,8.9771,9.0177,590500.0
2012-01-09 09:50:00,11.11,11.18,11.11,11.17,263500.0,9.0258,9.0827,9.0258,9.0746,263500.0
2012-01-09 09:55:00,11.16,11.17,11.11,11.13,265900.0,9.0664,9.0746,9.0258,9.0421,265900.0
2012-01-09 10:00:00,11.14,11.15,11.12,11.13,324600.0,9.0502,9.0583,9.0339,9.0421,324600.0
2012-01-09 10:05:00,11.13,11.14,11.13,11.14,87000.0,9.0421,9.0502,9.0421,9.0502,87000.0
2012-01-09 10:10:00,11.13,11.16,11.13,11.16,277900.0,9.0421,9.0664,9.0421,9.0664,277900.0
2012-01-09 10:15:00,11.16,11.24,11.16,11.2,504800.0,9.0664,9.1314,9.0664,9.0989,504800.0
2012-01-09 10:20:00,11.2,11.24,11.2,11.2,464200.0,9.0989,9.1314,9.0989,9.0989,464200.0
2012-01-09 10:25:00,11.2,11.23,11.19,11.22,341600.0,9.0989,9.1233,9.0908,9.1152,341600.0
2012-01-09 10:30:00,11.23,11.23,11.19,11.19,165800.0,9.1233,9.1233,9.0908,9.0908,165800.0
2012-01-09 10:35:00,11.19,11.2,11.18,11.2,386400.0,9.0908,9.0989,9.0827,9.0989,386400.0
2012-01-09 10:40:00,11.2,11.2,11.19,11.2,284600.0,9.0989,9.0989,9.0908,9.0989,284600.0
2012-01-09 10:45:00,11.19,11.2,11.17,11.19,406700.0,9.0908,9.0989,9.0746,9.0908,406700.0
2012-01-09 10:50:00,11.18,11.19,11.17,11.18,474400.0,9.0827,9.0908,9.0746,9.0827,474400.0
2012-01-09 10:55:00,11.18,11.18,11.16,11.17,474400.0,9.0827,9.0827,9.0664,9.0746,474400.0
2012-01-09 11:00:00,11.18,11.2,11.17,11.19,177200.0,9.0827,9.0989,9.0746,9.0908,177200.0
2012-01-09 11:05:00,11.19,11.21,11.17,11.2,528500.0,9.0908,9.1071,9.0746,9.0989,528500.0
2012-01-09 11:10:00,11.2,11.21,11.18,11.2,313500.0,9.0989,9.1071,9.0827,9.0989,313500.0
2012-01-09 11:15:00,11.2,11.22,11.19,11.21,480700.0,9.0989,9.1152,9.0908,9.1071,480700.0
2012-01-09 11:20:00,11.21,11.25,11.21,11.25,309000.0,9.1071,9.1395,9.1071,9.1395,309000.0
2012-01-09 11:25:00,11.25,11.28,11.24,11.26,456400.0,9.1395,9.1639,9.1314,9.1477,456400.0
2012-01-09 11:30:00,11.27,11.28,11.26,11.28,306300.0,9.1558,9.1639,9.1477,9.1639,306300.0
2012-01-09 11:35:00,11.27,11.29,11.27,11.29,341800.0,9.1558,9.172,9.1558,9.172,341800.0
2012-01-09 11:40:00,11.29,11.32,11.29,11.32,219800.0,9.172,9.1964,9.172,9.1964,219800.0
2012-01-09 11:45:00,11.32,11.33,11.3,11.33,320600.0,9.1964,9.2045,9.1802,9.2045,320600.0
2012-01-09 11:50:00,11.33,11.35,11.32,11.34,188400.0,9.2045,9.2208,9.1964,9.2127,188400.0
2012-01-09 11:55:00,11.33,11.35,11.32,11.32,201000.0,9.2045,9.2208,9.1964,9.1964,201000.0
2012-01-09 12:00:00,11.32,11.33,11.29,11.29,345600.0,9.1964,9.2045,9.172,9.172,345600.0
2012-01-09 12:05:00,11.29,11.3,11.27,11.29,216900.0,9.172,9.1802,9.1558,9.172,216900.0
2012-01-09 12:10:00,11.28,11.29,11.28,11.28,53000.0,9.1639,9.172,9.1639,9.1639,53000.0
2012-01-09 12:15:00,11.28,11.29,11.25,11.26,215200.0,9.1639,9.172,9.1395,9.1477,215200.0
2012-01-09 12:20:00,11.26,11.26,11.24,11.24,179400.0,9.1477,9.1477,9.1314,9.1314,179400.0
2012-01-09 12:25:00,11.24,11.27,11.23,11.27,123600.0,9.1314,9.1558,9.1233,9.1558,123600.0
2012-01-09 12:30:00,11.27,11.28,11.26,11.28,66100.0,9.1558,9.1639,9.1477,9.1639,66100.0
2012-01-09 12:35:00,11.28,11.28,11.26,11.26,52100.0,9.1639,9.1639,9.1477,9.1477,52100.0
2012-01-09 12:40:00,11.27,11.28,11.25,11.27,105100.0,9.1558,9.1639,9.1395,9.1558,105100.0
2012-01-09 12:45:00,11.27,11.27,11.26,11.27,34800.0,9.1558,9.1558,9.1477,9.1558,34800.0
2012-01-09 12:50:00,11.27,11.27,11.26,11.27,31700.0,9.1558,9.1558,9.1477,9.1558,31700.0
2012-01-09 12:55:00,11.26,11.27,11.25,11.26,56400.0,9.1477,9.1558,9.1395,9.1477,56400.0
2012-01-09 13:00:00,11.26,11.29,11.26,11.28,318900.0,9.1477,9.172,9.1477,9.1639,318900.0
2012-01-09 13:05:00,11.28,11.29,11.27,11.27,67500.0,9.1639,9.172,9.1558,9.1558,67500.0
2012-01-09 13:10:00,11.28,11.28,11.27,11.27,66000.0,9.1639,9.1639,9.1558,9.1558,66000.0
2012-01-09 13:15:00,11.28,11.28,11.25,11.26,118400.0,9.1639,9.1639,9.1395,9.1477,118400.0
2012-01-09 13:20:00,11.26,11.27,11.25,11.26,107200.0,9.1477,9.1558,9.1395,9.1477,107200.0
2012-01-09 13:25:00,11.27,11.27,11.25,11.26,58100.0,9.1558,9.1558,9.1395,9.1477,58100.0
2012-01-09 13:30:00,11.26,11.26,11.25,11.26,35800.0,9.1477,9.1477,9.1395,9.1477,35800.0
2012-01-09 13:35:00,11.26,11.26,11.25,11.25,43800.0,9.1477,9.1477,9.1395,9.1395,43800.0
2012-01-09 13:40:00,11.25,11.28,11.25,11.27,122800.0,9.1395,9.1639,9.1395,9.1558,122800.0
2012-01-09 13:45:00,11.26,11.29,11.26,11.29,108700.0,9.1477,9.172,9.1477,9.172,108700.0
2012-01-09 13:50:00,11.29,11.31,11.28,11.29,195000.0,9.172,9.1883,9.1639,9.172,195000.0
2012-01-09 13:55:00,11.29,11.3,11.29,11.3,79300.0,9.172,9.1802,9.172,9.1802,79300.0
2012-01-09 14:00:00,11.3,11.33,11.29,11.33,307500.0,9.1802,9.2045,9.172,9.2045,307500.0
2012-01-09 14:05:00,11.33,11.34,11.32,11.33,150400.0,9.2045,9.2127,9.1964,9.2045,150400.0
2012-01-09 14:10:00,11.33,11.33,11.32,11.33,57700.0,9.2045,9.2045,9.1964,9.2045,57700.0
2012-01-09 14:15:00,11.32,11.33,11.32,11.32,81000.0,9.1964,9.2045,9.1964,9.1964,81000.0
2012-01-09 14:20:00,11.32,11.33,11.31,11.32,92700.0,9.1964,9.2045,9.1883,9.1964,92700.0
2012-01-09 14:25:00,11.31,11.32,11.3,11.31,155000.0,9.1883,9.1964,9.1802,9.1883,155000.0
2012-01-09 14:30:00,11.31,11.34,11.3,11.34,379500.0,9.1883,9.2127,9.1802,9.2127,379500.0
2012-01-09 14:35:00,11.34,11.35,11.33,11.35,278400.0,9.2127,9.2208,9.2045,9.2208,278400.0
2012-01-09 14:40:00,11.35,11.37,11.34,11.37,266000.0,9.2208,9.237,9.2127,9.237,266000.0
2012-01-09 14:45:00,11.36,11.37,11.3,11.3,260800.0,9.2289,9.237,9.1802,9.1802,260800.0
2012-01-09 14:50:00,11.3,11.32,11.3,11.32,198700.0,9.1802,9.1964,9.1802,9.1964,198700.0
2012-01-09 14:55:00,11.32,11.32,11.31,11.32,84400.0,9.1964,9.1964,9.1883,9.1964,84400.0
2012-01-09 15:00:00,11.31,11.33,11.31,11.32,200800.0,9.1883,9.2045,9.1883,9.1964,200800.0
2012-01-09 15:05:00,11.32,11.32,11.31,11.32,109400.0,9.1964,9.1964,9.1883,9.1964,109400.0
2012-01-09 15:10:00,11.32,11.32,11.3,11.3,313700.0,9.1964,9.1964,9.1802,9.1802,313700.0
2012-01-09 15:15:00,11.3,11.31,11.3,11.3,154200.0,9.1802,9.1883,9.1802,9.1802,154200.0
2012-01-09 15:20:00,11.3,11.31,11.3,11.3,113300.0,9.1802,9.1883,9.1802,9.1802,113300.0
2012-01-09 15:25:00,11.3,11.31,11.3,11.3,128400.0,9.1802,9.1883,9.1802,9.1802,128400.0
2012-01-09 15:30:00,11.3,11.31,11.29,11.3,468000.0,9.1802,9.1883,9.172,9.1802,468000.0
2012-01-09 15:35:00,11.31,11.35,11.3,11.35,629100.0,9.1883,9.2208,9.1802,9.2208,629100.0
2012-01-09 15:40:00,11.35,11.36,11.34,11.36,473900.0,9.2208,9.2289,9.2127,9.2289,473900.0
2012-01-09 15:45:00,11.35,11.37,11.34,11.35,735900.0,9.2208,9.237,9.2127,9.2208,735900.0
2012-01-09 15:50:00,11.35,11.37,11.34,11.35,1095900.0,9.2208,9.237,9.2127,9.2208,1095900.0
2012-01-09 15:55:00,11.35,11.37,11.34,11.34,1538200.0,9.2208,9.237,9.2127,9.2127,1538200.0
2012-01-10 09:30:00,11.5,11.59,11.44,11.57,521100.0,9.3426,9.4158,9.2939,9.3995,521100.0
2012-01-10 09:35:00,11.57,11.63,11.55,11.63,489500.0,9.3995,9.4483,9.3833,9.4483,489500.0
2012-01-10 09:40:00,11.62,11.63,11.49,11.5,358600.0,9.4401,9.4483,9.3345,9.3426,358600.0
2012-01-10 09:45:00,11.49,11.51,11.46,11.49,280400.0,9.3345,9.3508,9.3102,9.3345,280400.0
2012-01-10 09:50:00,11.49,11.52,11.46,11.46,211200.0,9.3345,9.3589,9.3102,9.3102,211200.0
2012-01-10 09:55:00,11.46,11.48,11.44,11.48,249300.0,9.3102,9.3264,9.2939,9.3264,249300.0
2012-01-10 10:00:00,11.48,11.59,11.48,11.59,385300.0,9.3264,9.4158,9.3264,9.4158,385300.0
2012-01-10 10:05:00,11.59,11.6,11.55,11.55,318800.0,9.4158,9.4239,9.3833,9.3833,318800.0
2012-01-10 10:10:00,11.56,11.56,11.52,11.54,182000.0,9.3914,9.3914,9.3589,9.3751,182000.0
2012-01-10 10:15:00,11.54,11.57,11.54,11.57,150500.0,9.3751,9.3995,9.3751,9.3995,150500.0
2012-01-10 10:20:00,11.57,11.58,11.55,11.55,235500.0,9.3995,9.4076,9.3833,9.3833,235500.0
2012-01-10 10:25:00,11.55,11.57,11.52,11.55,275000.0,9.3833,9.3995,9.3589,9.3833,275000.0
2012-01-10 10:30:00,11.55,11.57,11.54,11.57,118600.0,9.3833,9.3995,9.3751,9.3995,118600.0
2012-01-10 10:35:00,11.57,11.59,11.57,11.58,150700.0,9.3995,9.4158,9.3995,9.4076,150700.0
2012-01-10 10:40:00,11.58,11.58,11.57,11.58,59300.0,9.4076,9.4076,9.3995,9.4076,59300.0
2012-01-10 10:45:00,11.58,11.59,11.57,11.59,154200.0,9.4076,9.4158,9.3995,9.4158,154200.0
2012-01-10 10:50:00,11.59,11.6,11.58,11.59,287100.0,9.4158,9.4239,9.4076,9.4158,287100.0
2012-01-10 10:55:00,11.59,11.64,11.59,11.63,333100.0,9.4158,9.4564,9.4158,9.4483,333100.0
2012-01-10 11:00:00,11.63,11.64,11.58,11.6,589900.0,9.4483,9.4564,9.4076,9.4239,589900.0
2012-01-10 11:05:00,11.6,11.61,11.59,11.61,141800.0,9.4239,9.432,9.4158,9.432,141800.0
2012-01-10 11:10:00,11.61,11.64,11.6,11.64,276400.0,9.432,9.4564,9.4239,9.4564,276400.0
2012-01-10 11:15:00,11.63,11.7,11.63,11.68,521100.0,9.4483,9.5051,9.4483,9.4889,521100.0
2012-01-10 11:20:00,11.68,11.68,11.64,11.64,142600.0,9.4889,9.4889,9.4564,9.4564,142600.0
2012-01-10 11:25:00,11.64,11.65,11.64,11.65,159300.0,9.4564,9.4645,9.4564,9.4645,159300.0
2012-01-10 11:30:00,11.64,11.66,11.62,11.66,476200.0,9.4564,9.4726,9.4401,9.4726,476200.0
2012-01-10 11:35:00,11.66,11.66,11.64,11.65,64000.0,9.4726,9.4726,9.4564,9.4645,64000.0
2012-01-10 11:40:00,11.65,11.68,11.64,11.68,332900.0,9.4645,9.4889,9.4564,9.4889,332900.0
2012-01-10 11:45:00,11.68,11.69,11.67,11.69,214800.0,9.4889,9.497,9.4808,9.497,214800.0
2012-01-10 11:50:00,11.68,11.69,11.65,11.66,891500.0,9.4889,9.497,9.4645,9.4726,891500.0
2012-01-10 11:55:00,11.65,11.66,11.6,11.6,303000.0,9.4645,9.4726,9.4239,9.4239,303000.0
2012-01-10 12:00:00,11.61,11.62,11.59,11.6,329700.0,9.432,9.4401,9.4158,9.4239,329700.0
2012-01-10 12:05:00,11.6,11.62,11.59,11.62,529400.0,9.4239,9.4401,9.4158,9.4401,529400.0
2012-01-10 12:10:00,11.61,11.62,11.6,11.61,254500.0,9.432,9.4401,9.4239,9.432,254500.0
2012-01-10 12:15:00,11.6,11.61,11.6,11.6,38500.0,9.4239,9.432,9.4239,9.4239,38500.0
2012-01-10 12:20:00,11.6,11.61,11.6,11.6,378600.0,9.4239,9.432,9.4239,9.4239,378600.0
2012-01-10 12:25:00,11.6,11.6,11.55,11.59,287100.0,9.4239,9.4239,9.3833,9.4158,287100.0
2012-01-10 12:30:00,11.59,11.61,11.57,11.6,215900.0,9.4158,9.432,9.3995,9.4239,215900.0
2012-01-10 12:35:00,11.61,11.61,11.59,11.59,107500.0,9.432,9.432,9.4158,9.4158,107500.0
2012-01-10 12:40:00,11.59,11.6,11.59,11.6,22700.0,9.4158,9.4239,9.4158,9.4239,22700.0
2012-01-10 12:45:00,11.59,11.62,11.59,11.6,438800.0,9.4158,9.4401,9.4158,9.4239,438800.0
2012-01-10 12:50:00,11.61,11.62,11.6,11.62,67300.0,9.432,9.4401,9.4239,9.4401,67300.0
2012-01-10 12:55:00,11.62,11.65,11.61,11.65,162600.0,9.4401,9.4645,9.432,9.4645,162600.0
2012-01-10 13:00:00,11.64,11.65,11.63,11.63,374400.0,9.4564,9.4645,9.4483,9.4483,374400.0
2012-01-10 13:05:00,11.64,11.64,11.63,11.63,52400.0,9.4564,9.4564,9.4483,9.4483,52400.0
2012-01-10 13:10:00,11.64,11.64,11.63,11.64,34700.0,9.4564,9.4564,9.4483,9.4564,34700.0
2012-01-10 13:15:00,11.63,11.65,11.63,11.64,94100.0,9.4483,9.4645,9.4483,9.4564,94100.0
2012-01-10 13:20:00,11.65,11.66,11.64,11.65,109900.0,9.4645,9.4726,9.4564,9.4645,109900.0
2012-01-10 13:25:00,11.66,11.67,11.63,11.63,707800.0,9.4726,9.4808,9.4483,9.4483,707800.0
2012-01-10 13:30:00,11.63,11.65,11.63,11.65,78900.0,9.4483,9.4645,9.4483,9.4645,78900.0
2012-01-10 13:35:00,11.65,11.65,11.64,11.65,45900.0,9.4645,9.4645,9.4564,9.4645,45900.0
2012-01-10 13:40:00,11.65,11.68,11.65,11.67,75900.0,9.4645,9.4889,9.4645,9.4808,75900.0
2012-01-10 13:45:00,11.68,11.68,11.64,11.66,256900.0,9.4889,9.4889,9.4564,9.4726,256900.0
2012-01-10 13:50:00,11.65,11.69,11.64,11.67,830000.0,9.4645,9.497,9.4564,9.4808,830000.0
2012-01-10 13:55:00,11.68,11.71,11.67,11.68,377300.0,9.4889,9.5133,9.4808,9.4889,377300.0
2012-01-10 14:00:00,11.67,11.68,11.64,11.64,353600.0,9.4808,9.4889,9.4564,9.4564,353600.0
2012-01-10 14:05:00,11.64,11.66,11.64,11.66,174100.0,9.4564,9.4726,9.4564,9.4726,174100.0
2012-01-10 14:10:00,11.65,11.66,11.65,11.65,34700.0,9.4645,9.4726,9.4645,9.4645,34700.0
2012-01-10 14:15:00,11.65,11.67,11.65,11.66,89300.0,9.4645,9.4808,9.4645,9.4726,89300.0
2012-01-10 14:20:00,11.66,11.67,11.66,11.67,62800.0,9.4726,9.4808,9.4726,9.4808,62800.0
2012-01-10 14:25:00,11.67,11.67,11.66,11.67,49900.0,9.4808,9.4808,9.4726,9.4808,49900.0
2012-01-10 14:30:00,11.67,11.67,11.66,11.66,46600.0,9.4808,9.4808,9.4726,9.4726,46600.0
2012-01-10 14:35:00,11.66,11.67,11.65,11.65,152100.0,9.4726,9.4808,9.4645,9.4645,152100.0
2012-01-10 14:40:00,11.65,11.66,11.64,11.64,64800.0,9.4645,9.4726,9.4564,9.4564,64800.0
2012-01-10 14:45:00,11.64,11.67,11.63,11.66,191500.0,9.4564,9.4808,9.4483,9.4726,191500.0
2012-01-10 14:50:00,11.66,11.67,11.65,11.65,86200.0,9.4726,9.4808,9.4645,9.4645,86200.0
2012-01-10 14:55:00,11.65,11.66,11.64,11.64,64700.0,9.4645,9.4726,9.4564,9.4564,64700.0
2012-01-10 15:00:00,11.64,11.65,11.64,11.65,33200.0,9.4564,9.4645,9.4564,9.4645,33200.0
2012-01-10 15:05:00,11.64,11.65,11.64,11.65,107600.0,9.4564,9.4645,9.4564,9.4645,107600.0
2012-01-10 15:10:00,11.65,11.65,11.59,11.61,711900.0,9.4645,9.4645,9.4158,9.432,711900.0
2012-01-10 15:15:00,11.61,11.62,11.61,11.62,39000.0,9.432,9.4401,9.432,9.4401,39000.0
2012-01-10 15:20:00,11.62,11.62,11.61,11.61,61400.0,9.4401,9.4401,9.432,9.432,61400.0
2012-01-10 15:25:00,11.62,11.62,11.61,11.62,67200.0,9.4401,9.4401,9.432,9.4401,67200.0
2012-01-10 15:30:00,11.62,11.62,11.56,11.56,424800.0,9.4401,9.4401,9.3914,9.3914,424800.0
2012-01-10 15:35:00,11.56,11.58,11.55,11.58,364600.0,9.3914,9.4076,9.3833,9.4076,364600.0
2012-01-10 15:40:00,11.57,11.58,11.56,11.56,166800.0,9.3995,9.4076,9.3914,9.3914,166800.0
2012-01-10 15:45:00,11.57,11.58,11.54,11.55,749800.0,9.3995,9.4076,9.3751,9.3833,749800.0
2012-01-10 15:50:00,11.55,11.57,11.55,11.57,654100.0,9.3833,9.3995,9.3833,9.3995,654100.0
2012-01-10 15:55:00,11.56,11.6,11.56,11.6,1052200.0,9.3914,9.4239,9.3914,9.4239,1052200.0
2012-01-11 09:30:00,11.6,11.68,11.54,11.67,382200.0,9.4239,9.4889,9.3751,9.4808,382200.0
2012-01-11 09:35:00,11.68,11.74,11.66,11.72,464100.0,9.4889,9.5376,9.4726,9.5214,464100.0
2012-01-11 09:40:00,11.72,11.82,11.72,11.81,362600.0,9.5214,9.6026,9.5214,9.5945,362600.0
2012-01-11 09:45:00,11.82,11.88,11.8,11.8,560400.0,9.6026,9.6514,9.5864,9.5864,560400.0
2012-01-11 09:50:00,11.81,11.81,11.73,11.74,278400.0,9.5945,9.5945,9.5295,9.5376,278400.0
2012-01-11 09:55:00,11.73,11.74,11.68,11.68,227600.0,9.5295,9.5376,9.4889,9.4889,227600.0
2012-01-11 10:00:00,11.68,11.73,11.67,11.73,385600.0,9.4889,9.5295,9.4808,9.5295,385600.0
2012-01-11 10:05:00,11.73,11.76,11.69,11.71,746700.0,9.5295,9.5539,9.497,9.5133,746700.0
2012-01-11 10:10:00,11.7,11.71,11.63,11.66,395300.0,9.5051,9.5133,9.4483,9.4726,395300.0
2012-01-11 10:15:00,11.66,11.67,11.65,11.67,155400.0,9.4726,9.4808,9.4645,9.4808,155400.0
2012-01-11 10:20:00,11.67,11.71,11.66,11.7,226400.0,9.4808,9.5133,9.4726,9.5051,226400.0
2012-01-11 10:25:00,11.7,11.71,11.69,11.69,136700.0,9.5051,9.5133,9.497,9.497,136700.0
2012-01-11 10:30:00,11.7,11.71,11.67,11.71,170100.0,9.5051,9.5133,9.4808,9.5133,170100.0
2012-01-11 10:35:00,11.71,11.72,11.7,11.71,280100.0,9.5133,9.5214,9.5051,9.5133,280100.0
2012-01-11 10:40:00,11.71,11.72,11.7,11.71,62000.0,9.5133,9.5214,9.5051,9.5133,62000.0
2012-01-11 10:45:00,11.71,11.71,11.66,11.66,125000.0,9.5133,9.5133,9.4726,9.4726,125000.0
2012-01-11 10:50:00,11.66,11.68,11.66,11.68,64100.0,9.4726,9.4889,9.4726,9.4889,64100.0
2012-01-11 10:55:00,11.68,11.69,11.67,11.68,87500.0,9.4889,9.497,9.4808,9.4889,87500.0
2012-01-11 11:00:00,11.68,11.69,11.67,11.69,68300.0,9.4889,9.497,9.4808,9.497,68300.0
2012-01-11 11:05:00,11.69,11.69,11.62,11.63,639500.0,9.497,9.497,9.4401,9.4483,639500.0
2012-01-11 11:10:00,11.63,11.65,11.63,11.65,84400.0,9.4483,9.4645,9.4483,9.4645,84400.0
2012-01-11 11:15:00,11.65,11.66,11.64,11.66,72000.0,9.4645,9.4726,9.4564,9.4726,72000.0
2012-01-11 11:20:00,11.66,11.66,11.64,11.64,63000.0,9.4726,9.4726,9.4564,9.4564,63000.0
2012-01-11 11:25:00,11.64,11.65,11.6,11.6,191600.0,9.4564,9.4645,9.4239,9.4239,191600.0
2012-01-11 11:30:00,11.6,11.62,11.6,11.62,139400.0,9.4239,9.4401,9.4239,9.4401,139400.0
2012-01-11 11:35:00,11.62,11.64,11.61,11.63,137200.0,9.4401,9.4564,9.432,9.4483,137200.0
2012-01-11 11:40:00,11.64,11.64,11.63,11.64,29900.0,9.4564,9.4564,9.4483,9.4564,29900.0
2012-01-11 11:45:00,11.64,11.67,11.63,11.67,96300.0,9.4564,9.4808,9.4483,9.4808,96300.0
2012-01-11 11:50:00,11.67,11.67,11.63,11.64,226200.0,9.4808,9.4808,9.4483,9.4564,226200.0
2012-01-11 11:55:00,11.64,11.65,11.63,11.65,301300.0,9.4564,9.4645,9.4483,9.4645,301300.0
2012-01-11 12:00:00,11.65,11.68,11.64,11.65,188000.0,9.4645,9.4889,9.4564,9.4645,188000.0
2012-01-11 12:05:00,11.65,11.66,11.63,11.66,200400.0,9.4645,9.4726,9.4483,9.4726,200400.0
2012-01-11 12:10:00,11.66,11.69,11.66,11.68,129400.0,9.4726,9.497,9.4726,9.4889,129400.0
2012-01-11 12:15:00,11.68,11.7,11.67,11.7,67700.0,9.4889,9.5051,9.4808,9.5051,67700.0
2012-01-11 12:20:00,11.69,11.7,11.68,11.68,91700.0,9.497,9.5051,9.4889,9.4889,91700.0
2012-01-11 12:25:00,11.68,11.69,11.68,11.69,35300.0,9.4889,9.497,9.4889,9.497,35300.0
2012-01-11 12:30:00,11.69,11.69,11.67,11.68,111500.0,9.497,9.497,9.4808,9.4889,111500.0
2012-01-11 12:35:00,11.68,11.69,11.68,11.68,114100.0,9.4889,9.497,9.4889,9.4889,114100.0
2012-01-11 12:40:00,11.68,11.69,11.68,11.69,63700.0,9.4889,9.497,9.4889,9.497,63700.0
2012-01-11 12:45:00,11.69,11.73,11.68,11.72,175900.0,9.497,9.5295,9.4889,9.5214,175900.0
2012-01-11 12:50:00,11.72,11.75,11.72,11.75,127200.0,9.5214,9.5457,9.5214,9.5457,127200.0
2012-01-11 12:55:00,11.75,11.76,11.74,11.76,125400.0,9.5457,9.5539,9.5376,9.5539,125400.0
2012-01-11 13:00:00,11.75,11.78,11.75,11.78,327400.0,9.5457,9.5701,9.5457,9.5701,327400.0
2012-01-11 13:05:00,11.78,11.79,11.77,11.77,197200.0,9.5701,9.5782,9.562,9.562,197200.0
2012-01-11 13:10:00,11.78,11.79,11.77,11.77,108800.0,9.5701,9.5782,9.562,9.562,108800.0
2012-01-11 13:15:00,11.78,11.78,11.75,11.76,99900.0,9.5701,9.5701,9.5457,9.5539,99900.0
2012-01-11 13:20:00,11.76,11.77,11.74,11.76,154000.0,9.5539,9.562,9.5376,9.5539,154000.0
2012-01-11 13:25:00,11.76,11.77,11.75,11.77,60800.0,9.5539,9.562,9.5457,9.562,60800.0
2012-01-11 13:30:00,11.77,11.8,11.76,11.79,253100.0,9.562,9.5864,9.5539,9.5782,253100.0
2012-01-11 13:35:00,11.78,11.83,11.78,11.83,249200.0,9.5701,9.6107,9.5701,9.6107,249200.0
2012-01-11 13:40:00,11.83,11.83,11.78,11.78,217800.0,9.6107,9.6107,9.5701,9.5701,217800.0
2012-01-11 13:45:00,11.78,11.79,11.78,11.79,38200.0,9.5701,9.5782,9.5701,9.5782,38200.0
2012-01-11 13:50:00,11.78,11.79,11.76,11.77,101800.0,9.5701,9.5782,9.5539,9.562,101800.0
2012-01-11 13:55:00,11.77,11.77,11.7,11.71,309600.0,9.562,9.562,9.5051,9.5133,309600.0
2012-01-11 14:00:00,11.71,11.74,11.7,11.73,198500.0,9.5133,9.5376,9.5051,9.5295,198500.0
2012-01-11 14:05:00,11.72,11.75,11.72,11.75,107700.0,9.5214,9.5457,9.5214,9.5457,107700.0
2012-01-11 14:10:00,11.75,11.75,11.74,11.75,51200.0,9.5457,9.5457,9.5376,9.5457,51200.0
2012-01-11 14:15:00,11.75,11.75,11.73,11.75,89300.0,9.5457,9.5457,9.5295,9.5457,89300.0
2012-01-11 14:20:00,11.74,11.75,11.72,11.73,71700.0,9.5376,9.5457,9.5214,9.5295,71700.0
2012-01-11 14:25:00,11.72,11.76,11.72,11.76,145500.0,9.5214,9.5539,9.5214,9.5539,145500.0
2012-01-11 14:30:00,11.75,11.76,11.74,11.74,122800.0,9.5457,9.5539,9.5376,9.5376,122800.0
2012-01-11 14:35:00,11.75,11.76,11.74,11.75,48100.0,9.5457,9.5539,9.5376,9.5457,48100.0
2012-01-11 14:40:00,11.76,11.78,11.76,11.78,91400.0,9.5539,9.5701,9.5539,9.5701,91400.0
2012-01-11 14:45:00,11.78,11.78,11.75,11.75,115000.0,9.5701,9.5701,9.5457,9.5457,115000.0
2012-01-11 14:50:00,11.75,11.76,11.73,11.73,113600.0,9.5457,9.5539,9.5295,9.5295,113600.0
2012-01-11 14:55:00,11.74,11.75,11.73,11.75,77700.0,9.5376,9.5457,9.5295,9.5457,77700.0
2012-01-11 15:00:00,11.75,11.76,11.74,11.76,51200.0,9.5457,9.5539,9.5376,9.5539,51200.0
2012-01-11 15:05:00,11.76,11.77,11.75,11.76,62100.0,9.5539,9.562,9.5457,9.5539,62100.0
2012-01-11 15:10:00,11.76,11.76,11.75,11.75,81300.0,9.5539,9.5539,9.5457,9.5457,81300.0
2012-01-11 15:15:00,11.75,11.76,11.75,11.76,30700.0,9.5457,9.5539,9.5457,9.5539,30700.0
2012-01-11 15:20:00,11.76,11.79,11.75,11.79,136000.0,9.5539,9.5782,9.5457,9.5782,136000.0
2012-01-11 15:25:00,11.79,11.79,11.78,11.79,71600.0,9.5782,9.5782,9.5701,9.5782,71600.0
2012-01-11 15:30:00,11.79,11.79,11.78,11.78,52300.0,9.5782,9.5782,9.5701,9.5701,52300.0
2012-01-11 15:35:00,11.78,11.79,11.77,11.77,102600.0,9.5701,9.5782,9.562,9.562,102600.0
2012-01-11 15:40:00,11.77,11.78,11.74,11.74,236700.0,9.562,9.5701,9.5376,9.5376,236700.0
2012-01-11 15:45:00,11.74,11.75,11.73,11.73,229400.0,9.5376,9.5457,9.5295,9.5295,229400.0
2012-01-11 15:50:00,11.74,11.74,11.72,11.72,248300.0,9.5376,9.5376,9.5214,9.5214,248300.0
2012-01-11 15:55:00,11.73,11.73,11.7,11.71,812500.0,9.5295,9.5295,9.5051,9.5133,812500.0
2012-01-12 09:30:00,11.81,11.85,11.79,11.79,382100.0,9.5945,9.627,9.5782,9.5782,382100.0
2012-01-12 09:35:00,11.79,11.79,11.74,11.76,213400.0,9.5782,9.5782,9.5376,9.5539,213400.0
2012-01-12 09:40:00,11.76,11.76,11.67,11.68,415400.0,9.5539,9.5539,9.4808,9.4889,415400.0
2012-01-12 09:45:00,11.68,11.73,11.68,11.72,275800.0,9.4889,9.5295,9.4889,9.5214,275800.0
2012-01-12 09:50:00,11.71,11.75,11.71,11.74,182700.0,9.5133,9.5457,9.5133,9.5376,182700.0
2012-01-12 09:55:00,11.73,11.8,11.73,11.79,277600.0,9.5295,9.5864,9.5295,9.5782,277600.0
2012-01-12 10:00:00,11.8,11.8,11.77,11.77,157000.0,9.5864,9.5864,9.562,9.562,157000.0
2012-01-12 10:05:00,11.77,11.79,11.68,11.69,342800.0,9.562,9.5782,9.4889,9.497,342800.0
2012-01-12 10:10:00,11.69,11.72,11.67,11.68,263800.0,9.497,9.5214,9.4808,9.4889,263800.0
2012-01-12 10:15:00,11.67,11.69,11.67,11.68,103100.0,9.4808,9.497,9.4808,9.4889,103100.0
2012-01-12 10:20:00,11.68,11.68,11.64,11.64,117600.0,9.4889,9.4889,9.4564,9.4564,117600.0
2012-01-12 10:25:00,11.64,11.68,11.63,11.68,128700.0,9.4564,9.4889,9.4483,9.4889,128700.0
2012-01-12 10:30:00,11.68,11.68,11.66,11.67,68300.0,9.4889,9.4889,9.4726,9.4808,68300.0
2012-01-12 10:35:00,11.66,11.68,11.66,11.68,88700.0,9.4726,9.4889,9.4726,9.4889,88700.0
2012-01-12 10:40:00,11.68,11.68,11.66,11.67,102500.0,9.4889,9.4889,9.4726,9.4808,102500.0
2012-01-12 10:45:00,11.66,11.67,11.66,11.66,35300.0,9.4726,9.4808,9.4726,9.4726,35300.0
2012-01-12 10:50:00,11.66,11.71,11.66,11.71,107900.0,9.4726,9.5133,9.4726,9.5133,107900.0
2012-01-12 10:55:00,11.7,11.71,11.67,11.68,93400.0,9.5051,9.5133,9.4808,9.4889,93400.0
2012-01-12 11:00:00,11.67,11.69,11.66,11.69,82900.0,9.4808,9.497,9.4726,9.497,82900.0
2012-01-12 11:05:00,11.69,11.7,11.68,11.69,58000.0,9.497,9.5051,9.4889,9.497,58000.0
2012-01-12 11:10:00,11.69,11.7,11.69,11.7,23800.0,9.497,9.5051,9.497,9.5051,23800.0
2012-01-12 11:15:00,11.69,11.72,11.69,11.71,300600.0,9.497,9.5214,9.497,9.5133,300600.0
2012-01-12 11:20:00,11.72,11.72,11.69,11.69,76800.0,9.5214,9.5214,9.497,9.497,76800.0
2012-01-12 11:25:00,11.69,11.72,11.69,11.71,190600.0,9.497,9.5214,9.497,9.5133,190600.0
2012-01-12 11:30:00,11.72,11.74,11.71,11.74,610000.0,9.5214,9.5376,9.5133,9.5376,610000.0
2012-01-12 11:35:00,11.74,11.76,11.73,11.76,78500.0,9.5376,9.5539,9.5295,9.5539,78500.0
2012-01-12 11:40:00,11.76,11.76,11.75,11.75,123100.0,9.5539,9.5539,9.5457,9.5457,123100.0
2012-01-12 11:45:00,11.75,11.78,11.75,11.78,138800.0,9.5457,9.5701,9.5457,9.5701,138800.0
2012-01-12 11:50:00,11.78,11.78,11.77,11.78,33700.0,9.5701,9.5701,9.562,9.5701,33700.0
2012-01-12 11:55:00,11.77,11.78,11.77,11.77,22800.0,9.562,9.5701,9.562,9.562,22800.0
2012-01-12 12:00:00,11.77,11.79,11.77,11.77,108700.0,9.562,9.5782,9.562,9.562,108700.0
2012-01-12 12:05:00,11.78,11.78,11.75,11.75,72700.0,9.5701,9.5701,9.5457,9.5457,72700.0
2012-01-12 12:10:00,11.75,11.76,11.75,11.76,92100.0,9.5457,9.5539,9.5457,9.5539,92100.0
2012-01-12 12:15:00,11.75,11.77,11.75,11.77,91500.0,9.5457,9.562,9.5457,9.562,91500.0
2012-01-12 12:20:00,11.77,11.77,11.75,11.76,43800.0,9.562,9.562,9.5457,9.5539,43800.0
2012-01-12 12:25:00,11.75,11.76,11.75,11.75,24500.0,9.5457,9.5539,9.5457,9.5457,24500.0
2012-01-12 12:30:00,11.75,11.78,11.75,11.78,123600.0,9.5457,9.5701,9.5457,9.5701,123600.0
2012-01-12 12:35:00,11.78,11.78,11.77,11.77,56500.0,9.5701,9.5701,9.562,9.562,56500.0
2012-01-12 12:40:00,11.77,11.78,11.76,11.77,39700.0,9.562,9.5701,9.5539,9.562,39700.0
2012-01-12 12:45:00,11.76,11.77,11.75,11.76,70100.0,9.5539,9.562,9.5457,9.5539,70100.0
2012-01-12 12:50:00,11.75,11.76,11.75,11.76,71000.0,9.5457,9.5539,9.5457,9.5539,71000.0
2012-01-12 12:55:00,11.75,11.76,11.75,11.76,67700.0,9.5457,9.5539,9.5457,9.5539,67700.0
2012-01-12 13:00:00,11.75,11.77,11.75,11.77,63200.0,9.5457,9.562,9.5457,9.562,63200.0
2012-01-12 13:05:00,11.76,11.77,11.76,11.76,120200.0,9.5539,9.562,9.5539,9.5539,120200.0
2012-01-12 13:10:00,11.77,11.77,11.75,11.75,31400.0,9.562,9.562,9.5457,9.5457,31400.0
2012-01-12 13:15:00,11.75,11.77,11.75,11.75,119200.0,9.5457,9.562,9.5457,9.5457,119200.0
2012-01-12 13:20:00,11.75,11.76,11.74,11.76,56200.0,9.5457,9.5539,9.5376,9.5539,56200.0
2012-01-12 13:25:00,11.75,11.76,11.74,11.75,373600.0,9.5457,9.5539,9.5376,9.5457,373600.0
2012-01-12 13:30:00,11.75,11.76,11.75,11.76,57700.0,9.5457,9.5539,9.5457,9.5539,57700.0
2012-01-12 13:35:00,11.76,11.78,11.74,11.75,160200.0,9.5539,9.5701,9.5376,9.5457,160200.0
2012-01-12 13:40:00,11.75,11.76,11.74,11.75,91300.0,9.5457,9.5539,9.5376,9.5457,91300.0
2012-01-12 13:45:00,11.75,11.75,11.74,11.75,43700.0,9.5457,9.5457,9.5376,9.5457,43700.0
2012-01-12 13:50:00,11.75,11.76,11.74,11.76,109300.0,9.5457,9.5539,9.5376,9.5539,109300.0
2012-01-12 13:55:00,11.76,11.76,11.75,11.76,14000.0,9.5539,9.5539,9.5457,9.5539,14000.0
2012-01-12 14:00:00,11.76,11.76,11.75,11.76,21200.0,9.5539,9.5539,9.5457,9.5539,21200.0
2012-01-12 14:05:00,11.75,11.76,11.74,11.75,80900.0,9.5457,9.5539,9.5376,9.5457,80900.0
2012-01-12 14:10:00,11.74,11.75,11.73,11.75,69500.0,9.5376,9.5457,9.5295,9.5457,69500.0
2012-01-12 14:15:00,11.74,11.75,11.74,11.75,99000.0,9.5376,9.5457,9.5376,9.5457,99000.0
2012-01-12 14:20:00,11.74,11.75,11.73,11.75,68100.0,9.5376,9.5457,9.5295,9.5457,68100.0
2012-01-12 14:25:00,11.74,11.75,11.74,11.74,17000.0,9.5376,9.5457,9.5376,9.5376,17000.0
2012-01-12 14:30:00,11.75,11.76,11.74,11.76,39800.0,9.5457,9.5539,9.5376,9.5539,39800.0
2012-01-12 14:35:00,11.75,11.78,11.75,11.78,114400.0,9.5457,9.5701,9.5457,9.5701,114400.0
2012-01-12 14:40:00,11.78,11.78,11.77,11.78,24400.0,9.5701,9.5701,9.562,9.5701,24400.0
2012-01-12 14:45:00,11.78,11.78,11.76,11.77,65900.0,9.5701,9.5701,9.5539,9.562,65900.0
2012-01-12 14:50:00,11.77,11.77,11.76,11.77,21400.0,9.562,9.562,9.5539,9.562,21400.0
2012-01-12 14:55:00,11.76,11.77,11.76,11.76,32900.0,9.5539,9.562,9.5539,9.5539,32900.0
2012-01-12 15:00:00,11.77,11.77,11.76,11.76,63700.0,9.562,9.562,9.5539,9.5539,63700.0
2012-01-12 15:05:00,11.77,11.79,11.76,11.79,166500.0,9.562,9.5782,9.5539,9.5782,166500.0
2012-01-12 15:10:00,11.78,11.8,11.77,11.77,235300.0,9.5701,9.5864,9.562,9.562,235300.0
2012-01-12 15:15:00,11.77,11.8,11.77,11.79,173500.0,9.562,9.5864,9.562,9.5782,173500.0
2012-01-12 15:20:00,11.79,11.81,11.79,11.8,73300.0,9.5782,9.5945,9.5782,9.5864,73300.0
2012-01-12 15:25:00,11.8,11.81,11.8,11.8,109300.0,9.5864,9.5945,9.5864,9.5864,109300.0
2012-01-12 15:30:00,11.8,11.81,11.8,11.81,175200.0,9.5864,9.5945,9.5864,9.5945,175200.0
2012-01-12 15:35:00,11.8,11.82,11.8,11.82,162800.0,9.5864,9.6026,9.5864,9.6026,162800.0
2012-01-12 15:40:00,11.81,11.82,11.8,11.82,192800.0,9.5945,9.6026,9.5864,9.6026,192800.0
2012-01-12 15:45:00,11.82,11.83,11.81,11.82,201200.0,9.6026,9.6107,9.5945,9.6026,201200.0
2012-01-12 15:50:00,11.82,11.83,11.82,11.83,370900.0,9.6026,9.6107,9.6026,9.6107,370900.0
2012-01-12 15:55:00,11.83,11.83,11.79,11.79,770300.0,9.6107,9.6107,9.5782,9.5782,770300.0
2012-01-13 09:30:00,11.75,11.76,11.66,11.68,181300.0,9.5457,9.5539,9.4726,9.4889,181300.0
2012-01-13 09:35:00,11.68,11.71,11.68,11.69,94100.0,9.4889,9.5133,9.4889,9.497,94100.0
2012-01-13 09:40:00,11.7,11.72,11.65,11.67,279800.0,9.5051,9.5214,9.4645,9.4808,279800.0
2012-01-13 09:45:00,11.68,11.73,11.68,11.71,185800.0,9.4889,9.5295,9.4889,9.5133,185800.0
2012-01-13 09:50:00,11.72,11.77,11.71,11.75,196000.0,9.5214,9.562,9.5133,9.5457,196000.0
2012-01-13 09:55:00,11.75,11.76,11.74,11.75,171300.0,9.5457,9.5539,9.5376,9.5457,171300.0
2012-01-13 10:00:00,11.74,11.76,11.72,11.72,251400.0,9.5376,9.5539,9.5214,9.5214,251400.0
2012-01-13 10:05:00,11.72,11.73,11.66,11.67,258800.0,9.5214,9.5295,9.4726,9.4808,258800.0
2012-01-13 10:10:00,11.67,11.67,11.62,11.62,192900.0,9.4808,9.4808,9.4401,9.4401,192900.0
2012-01-13 10:15:00,11.62,11.62,11.56,11.58,293200.0,9.4401,9.4401,9.3914,9.4076,293200.0
2012-01-13 10:20:00,11.58,11.58,11.54,11.58,144400.0,9.4076,9.4076,9.3751,9.4076,144400.0
2012-01-13 10:25:00,11.57,11.62,11.57,11.61,78700.0,9.3995,9.4401,9.3995,9.432,78700.0
2012-01-13 10:30:00,11.61,11.62,11.59,11.59,249000.0,9.432,9.4401,9.4158,9.4158,249000.0
2012-01-13 10:35:00,11.59,11.61,11.56,11.57,165100.0,9.4158,9.432,9.3914,9.3995,165100.0
2012-01-13 10:40:00,11.56,11.57,11.56,11.57,47400.0,9.3914,9.3995,9.3914,9.3995,47400.0
2012-01-13 10:45:00,11.57,11.57,11.54,11.54,96000.0,9.3995,9.3995,9.3751,9.3751,96000.0
2012-01-13 10:50:00,11.54,11.57,11.54,11.57,138900.0,9.3751,9.3995,9.3751,9.3995,138900.0
2012-01-13 10:55:00,11.57,11.6,11.56,11.6,157900.0,9.3995,9.4239,9.3914,9.4239,157900.0
2012-01-13 11:00:00,11.59,11.6,11.57,11.59,182600.0,9.4158,9.4239,9.3995,9.4158,182600.0
2012-01-13 11:05:00,11.59,11.63,11.58,11.6,337800.0,9.4158,9.4483,9.4076,9.4239,337800.0
2012-01-13 11:10:00,11.61,11.61,11.58,11.59,114900.0,9.432,9.432,9.4076,9.4158,114900.0
2012-01-13 11:15:00,11.6,11.61,11.59,11.61,72800.0,9.4239,9.432,9.4158,9.432,72800.0
2012-01-13 11:20:00,11.61,11.61,11.59,11.61,78300.0,9.432,9.432,9.4158,9.432,78300.0
2012-01-13 11:25:00,11.61,11.61,11.58,11.58,78900.0,9.432,9.432,9.4076,9.4076,78900.0
2012-01-13 11:30:00,11.58,11.6,11.57,11.58,178600.0,9.4076,9.4239,9.3995,9.4076,178600.0
2012-01-13 11:35:00,11.58,11.59,11.57,11.57,58200.0,9.4076,9.4158,9.3995,9.3995,58200.0
2012-01-13 11:40:00,11.57,11.58,11.57,11.57,37600.0,9.3995,9.4076,9.3995,9.3995,37600.0
2012-01-13 11:45:00,11.58,11.58,11.57,11.57,52900.0,9.4076,9.4076,9.3995,9.3995,52900.0
2012-01-13 11:50:00,11.58,11.59,11.57,11.59,78800.0,9.4076,9.4158,9.3995,9.4158,78800.0
2012-01-13 11:55:00,11.58,11.6,11.56,11.56,185800.0,9.4076,9.4239,9.3914,9.3914,185800.0
2012-01-13 12:00:00,11.56,11.57,11.53,11.55,219600.0,9.3914,9.3995,9.367,9.3833,219600.0
2012-01-13 12:05:00,11.54,11.55,11.54,11.54,35700.0,9.3751,9.3833,9.3751,9.3751,35700.0
2012-01-13 12:10:00,11.54,11.55,11.52,11.53,89500.0,9.3751,9.3833,9.3589,9.367,89500.0
2012-01-13 12:15:00,11.52,11.53,11.52,11.52,21700.0,9.3589,9.367,9.3589,9.3589,21700.0
2012-01-13 12:20:00,11.52,11.53,11.52,11.52,84200.0,9.3589,9.367,9.3589,9.3589,84200.0
2012-01-13 12:25:00,11.53,11.53,11.5,11.51,106000.0,9.367,9.367,9.3426,9.3508,106000.0
2012-01-13 12:30:00,11.51,11.51,11.5,11.51,44700.0,9.3508,9.3508,9.3426,9.3508,44700.0
2012-01-13 12:35:00,11.51,11.52,11.5,11.52,54300.0,9.3508,9.3589,9.3426,9.3589,54300.0
2012-01-13 12:40:00,11.52,11.54,11.51,11.54,115100.0,9.3589,9.3751,9.3508,9.3751,115100.0
2012-01-13 12:45:00,11.53,11.54,11.47,11.49,869600.0,9.367,9.3751,9.3183,9.3345,869600.0
2012-01-13 12:50:00,11.49,11.5,11.48,11.5,90800.0,9.3345,9.3426,9.3264,9.3426,90800.0
2012-01-13 12:55:00,11.5,11.51,11.49,11.5,50900.0,9.3426,9.3508,9.3345,9.3426,50900.0
2012-01-13 13:00:00,11.5,11.51,11.49,11.49,218300.0,9.3426,9.3508,9.3345,9.3345,218300.0
2012-01-13 13:05:00,11.49,11.49,11.48,11.48,52600.0,9.3345,9.3345,9.3264,9.3264,52600.0
2012-01-13 13:10:00,11.48,11.49,11.47,11.47,88800.0,9.3264,9.3345,9.3183,9.3183,88800.0
2012-01-13 13:15:00,11.47,11.47,11.45,11.47,105000.0,9.3183,9.3183,9.302,9.3183,105000.0
2012-01-13 13:20:00,11.47,11.47,11.46,11.47,127100.0,9.3183,9.3183,9.3102,9.3183,127100.0
2012-01-13 13:25:00,11.46,11.47,11.46,11.46,41000.0,9.3102,9.3183,9.3102,9.3102,41000.0
2012-01-13 13:30:00,11.47,11.47,11.46,11.47,28400.0,9.3183,9.3183,9.3102,9.3183,28400.0
2012-01-13 13:35:00,11.47,11.48,11.46,11.48,61300.0,9.3183,9.3264,9.3102,9.3264,61300.0
2012-01-13 13:40:00,11.48,11.49,11.47,11.49,88500.0,9.3264,9.3345,9.3183,9.3345,88500.0
2012-01-13 13:45:00,11.48,11.52,11.48,11.52,65100.0,9.3264,9.3589,9.3264,9.3589,65100.0
2012-01-13 13:50:00,11.51,11.57,11.51,11.53,177500.0,9.3508,9.3995,9.3508,9.367,177500.0
2012-01-13 13:55:00,11.54,11.54,11.52,11.52,49200.0,9.3751,9.3751,9.3589,9.3589,49200.0
2012-01-13 14:00:00,11.53,11.53,11.49,11.5,144400.0,9.367,9.367,9.3345,9.3426,144400.0
2012-01-13 14:05:00,11.51,11.51,11.48,11.48,64700.0,9.3508,9.3508,9.3264,9.3264,64700.0
2012-01-13 14:10:00,11.48,11.49,11.48,11.49,22200.0,9.3264,9.3345,9.3264,9.3345,22200.0
2012-01-13 14:15:00,11.48,11.51,11.48,11.49,95200.0,9.3264,9.3508,9.3264,9.3345,95200.0
2012-01-13 14:20:00,11.5,11.51,11.49,11.5,75900.0,9.3426,9.3508,9.3345,9.3426,75900.0
2012-01-13 14:25:00,11.51,11.54,11.5,11.52,317200.0,9.3508,9.3751,9.3426,9.3589,317200.0
2012-01-13 14:30:00,11.51,11.53,11.5,11.5,138600.0,9.3508,9.367,9.3426,9.3426,138600.0
2012-01-13 14:35:00,11.5,11.52,11.5,11.5,100600.0,9.3426,9.3589,9.3426,9.3426,100600.0
2012-01-13 14:40:00,11.5,11.51,11.48,11.49,140400.0,9.3426,9.3508,9.3264,9.3345,140400.0
2012-01-13 14:45:00,11.48,11.49,11.48,11.48,64200.0,9.3264,9.3345,9.3264,9.3264,64200.0
2012-01-13 14:50:00,11.48,11.49,11.48,11.49,30100.0,9.3264,9.3345,9.3264,9.3345,30100.0
2012-01-13 14:55:00,11.48,11.49,11.48,11.49,133400.0,9.3264,9.3345,9.3264,9.3345,133400.0
2012-01-13 15:00:00,11.48,11.5,11.48,11.5,97800.0,9.3264,9.3426,9.3264,9.3426,97800.0
2012-01-13 15:05:00,11.5,11.53,11.49,11.51,225000.0,9.3426,9.367,9.3345,9.3508,225000.0
2012-01-13 15:10:00,11.52,11.52,11.5,11.51,114600.0,9.3589,9.3589,9.3426,9.3508,114600.0
2012-01-13 15:15:00,11.51,11.52,11.5,11.51,86800.0,9.3508,9.3589,9.3426,9.3508,86800.0
2012-01-13 15:20:00,11.52,11.52,11.51,11.51,142700.0,9.3589,9.3589,9.3508,9.3508,142700.0
2012-01-13 15:25:00,11.52,11.52,11.51,11.51,94200.0,9.3589,9.3589,9.3508,9.3508,94200.0
2012-01-13 15:30:00,11.52,11.52,11.51,11.51,77900.0,9.3589,9.3589,9.3508,9.3508,77900.0
2012-01-13 15:35:00,11.52,11.54,11.5,11.51,535900.0,9.3589,9.3751,9.3426,9.3508,535900.0
2012-01-13 15:40:00,11.51,11.52,11.5,11.51,233400.0,9.3508,9.3589,9.3426,9.3508,233400.0
2012-01-13 15:45:00,11.52,11.53,11.52,11.53,370500.0,9.3589,9.367,9.3589,9.367,370500.0
2012-01-13 15:50:00,11.53,11.53,11.49,11.49,537800.0,9.367,9.367,9.3345,9.3345,537800.0
2012-01-13 15:55:00,11.5,11.52,11.49,11.51,1314500.0,9.3426,9.3589,9.3345,9.3508,1314500.0
2012-01-17 09:30:00,11.81,11.81,11.74,11.79,587600.0,9.5945,9.5945,9.5376,9.5782,587600.0
2012-01-17 09:35:00,11.79,11.82,11.78,11.82,270000.0,9.5782,9.6026,9.5701,9.6026,270000.0
2012-01-17 09:40:00,11.82,11.83,11.77,11.81,565300.0,9.6026,9.6107,9.562,9.5945,565300.0
2012-01-17 09:45:00,11.8,11.81,11.79,11.8,192400.0,9.5864,9.5945,9.5782,9.5864,192400.0
2012-01-17 09:50:00,11.8,11.82,11.76,11.77,282300.0,9.5864,9.6026,9.5539,9.562,282300.0
2012-01-17 09:55:00,11.77,11.82,11.76,11.82,329900.0,9.562,9.6026,9.5539,9.6026,329900.0
2012-01-17 10:00:00,11.82,11.84,11.81,11.84,303200.0,9.6026,9.6189,9.5945,9.6189,303200.0
2012-01-17 10:05:00,11.84,11.84,11.83,11.84,199700.0,9.6189,9.6189,9.6107,9.6189,199700.0
2012-01-17 10:10:00,11.84,11.88,11.83,11.85,432400.0,9.6189,9.6514,9.6107,9.627,432400.0
2012-01-17 10:15:00,11.85,11.86,11.84,11.86,221200.0,9.627,9.6351,9.6189,9.6351,221200.0
2012-01-17 10:20:00,11.86,11.86,11.85,11.86,90600.0,9.6351,9.6351,9.627,9.6351,90600.0
2012-01-17 10:25:00,11.85,11.88,11.85,11.86,235400.0,9.627,9.6514,9.627,9.6351,235400.0
2012-01-17 10:30:00,11.87,11.88,11.86,11.88,132900.0,9.6432,9.6514,9.6351,9.6514,132900.0
2012-01-17 10:35:00,11.88,11.89,11.87,11.89,287800.0,9.6514,9.6595,9.6432,9.6595,287800.0
2012-01-17 10:40:00,11.89,11.89,11.88,11.89,49500.0,9.6595,9.6595,9.6514,9.6595,49500.0
2012-01-17 10:45:00,11.89,11.9,11.83,11.84,351600.0,9.6595,9.6676,9.6107,9.6189,351600.0
2012-01-17 10:50:00,11.84,11.84,11.82,11.83,126600.0,9.6189,9.6189,9.6026,9.6107,126600.0
2012-01-17 10:55:00,11.83,11.85,11.82,11.85,208500.0,9.6107,9.627,9.6026,9.627,208500.0
2012-01-17 11:00:00,11.84,11.88,11.84,11.87,238500.0,9.6189,9.6514,9.6189,9.6432,238500.0
2012-01-17 11:05:00,11.87,11.91,11.87,11.89,466900.0,9.6432,9.6757,9.6432,9.6595,466900.0
2012-01-17 11:10:00,11.9,11.9,11.87,11.87,137600.0,9.6676,9.6676,9.6432,9.6432,137600.0
2012-01-17 11:15:00,11.88,11.88,11.86,11.88,141800.0,9.6514,9.6514,9.6351,9.6514,141800.0
2012-01-17 11:20:00,11.88,11.89,11.86,11.89,185900.0,9.6514,9.6595,9.6351,9.6595,185900.0
2012-01-17 11:25:00,11.89,11.91,11.89,11.91,258300.0,9.6595,9.6757,9.6595,9.6757,258300.0
2012-01-17 11:30:00,11.91,11.91,11.88,11.88,224100.0,9.6757,9.6757,9.6514,9.6514,224100.0
2012-01-17 11:35:00,11.88,11.89,11.86,11.87,211400.0,9.6514,9.6595,9.6351,9.6432,211400.0
2012-01-17 11:40:00,11.87,11.88,11.85,11.86,858800.0,9.6432,9.6514,9.627,9.6351,858800.0
2012-01-17 11:45:00,11.85,11.88,11.85,11.87,462800.0,9.627,9.6514,9.627,9.6432,462800.0
2012-01-17 11:50:00,11.87,11.89,11.85,11.86,771500.0,9.6432,9.6595,9.627,9.6351,771500.0
2012-01-17 11:55:00,11.86,11.86,11.85,11.86,76900.0,9.6351,9.6351,9.627,9.6351,76900.0
2012-01-17 12:00:00,11.86,11.87,11.86,11.87,106700.0,9.6351,9.6432,9.6351,9.6432,106700.0
2012-01-17 12:05:00,11.87,11.87,11.86,11.86,44200.0,9.6432,9.6432,9.6351,9.6351,44200.0
2012-01-17 12:10:00,11.87,11.9,11.86,11.9,246600.0,9.6432,9.6676,9.6351,9.6676,246600.0
2012-01-17 12:15:00,11.9,11.91,11.88,11.88,484700.0,9.6676,9.6757,9.6514,9.6514,484700.0
2012-01-17 12:20:00,11.88,11.88,11.84,11.85,619100.0,9.6514,9.6514,9.6189,9.627,619100.0
2012-01-17 12:25:00,11.84,11.85,11.82,11.83,127000.0,9.6189,9.627,9.6026,9.6107,127000.0
2012-01-17 12:30:00,11.82,11.83,11.79,11.82,248900.0,9.6026,9.6107,9.5782,9.6026,248900.0
2012-01-17 12:35:00,11.82,11.82,11.8,11.8,322500.0,9.6026,9.6026,9.5864,9.5864,322500.0
2012-01-17 12:40:00,11.8,11.82,11.8,11.82,88500.0,9.5864,9.6026,9.5864,9.6026,88500.0
2012-01-17 12:45:00,11.82,11.85,11.82,11.84,211800.0,9.6026,9.627,9.6026,9.6189,211800.0
2012-01-17 12:50:00,11.84,11.84,11.8,11.8,338000.0,9.6189,9.6189,9.5864,9.5864,338000.0
2012-01-17 12:55:00,11.8,11.81,11.79,11.8,281500.0,9.5864,9.5945,9.5782,9.5864,281500.0
2012-01-17 13:00:00,11.8,11.81,11.79,11.79,200600.0,9.5864,9.5945,9.5782,9.5782,200600.0
2012-01-17 13:05:00,11.79,11.81,11.79,11.8,263700.0,9.5782,9.5945,9.5782,9.5864,263700.0
2012-01-17 13:10:00,11.8,11.82,11.8,11.82,76300.0,9.5864,9.6026,9.5864,9.6026,76300.0
2012-01-17 13:15:00,11.81,11.82,11.81,11.82,82500.0,9.5945,9.6026,9.5945,9.6026,82500.0
2012-01-17 13:20:00,11.81,11.82,11.81,11.82,55000.0,9.5945,9.6026,9.5945,9.6026,55000.0
2012-01-17 13:25:00,11.82,11.82,11.81,11.82,44400.0,9.6026,9.6026,9.5945,9.6026,44400.0
2012-01-17 13:30:00,11.82,11.82,11.76,11.77,276300.0,9.6026,9.6026,9.5539,9.562,276300.0
2012-01-17 13:35:00,11.78,11.79,11.77,11.77,222100.0,9.5701,9.5782,9.562,9.562,222100.0
2012-01-17 13:40:00,11.77,11.78,11.76,11.78,42100.0,9.562,9.5701,9.5539,9.5701,42100.0
2012-01-17 13:45:00,11.77,11.79,11.77,11.79,85700.0,9.562,9.5782,9.562,9.5782,85700.0
2012-01-17 13:50:00,11.78,11.82,11.78,11.82,189800.0,9.5701,9.6026,9.5701,9.6026,189800.0
2012-01-17 13:55:00,11.82,11.82,11.81,11.82,39100.0,9.6026,9.6026,9.5945,9.6026,39100.0
2012-01-17 14:00:00,11.82,11.82,11.79,11.79,226400.0,9.6026,9.6026,9.5782,9.5782,226400.0
2012-01-17 14:05:00,11.8,11.81,11.78,11.8,661200.0,9.5864,9.5945,9.5701,9.5864,661200.0
2012-01-17 14:10:00,11.81,11.81,11.8,11.8,19000.0,9.5945,9.5945,9.5864,9.5864,19000.0
2012-01-17 14:15:00,11.8,11.81,11.8,11.8,85200.0,9.5864,9.5945,9.5864,9.5864,85200.0
2012-01-17 14:20:00,11.81,11.82,11.8,11.81,285700.0,9.5945,9.6026,9.5864,9.5945,285700.0
2012-01-17 14:25:00,11.82,11.82,11.81,11.82,72200.0,9.6026,9.6026,9.5945,9.6026,72200.0
2012-01-17 14:30:00,11.81,11.82,11.78,11.78,348500.0,9.5945,9.6026,9.5701,9.5701,348500.0
2012-01-17 14:35:00,11.79,11.8,11.78,11.8,76000.0,9.5782,9.5864,9.5701,9.5864,76000.0
2012-01-17 14:40:00,11.8,11.8,11.77,11.8,208100.0,9.5864,9.5864,9.562,9.5864,208100.0
2012-01-17 14:45:00,11.79,11.79,11.76,11.79,317900.0,9.5782,9.5782,9.5539,9.5782,317900.0
2012-01-17 14:50:00,11.79,11.83,11.79,11.8,387200.0,9.5782,9.6107,9.5782,9.5864,387200.0
2012-01-17 14:55:00,11.8,11.8,11.79,11.8,68100.0,9.5864,9.5864,9.5782,9.5864,68100.0
2012-01-17 15:00:00,11.8,11.81,11.79,11.81,87600.0,9.5864,9.5945,9.5782,9.5945,87600.0
2012-01-17 15:05:00,11.81,11.81,11.75,11.75,241100.0,9.5945,9.5945,9.5457,9.5457,241100.0
2012-01-17 15:10:00,11.75,11.77,11.73,11.77,201600.0,9.5457,9.562,9.5295,9.562,201600.0
2012-01-17 15:15:00,11.77,11.77,11.74,11.75,305400.0,9.562,9.562,9.5376,9.5457,305400.0
2012-01-17 15:20:00,11.76,11.77,11.75,11.76,252100.0,9.5539,9.562,9.5457,9.5539,252100.0
2012-01-17 15:25:00,11.76,11.78,11.75,11.78,115400.0,9.5539,9.5701,9.5457,9.5701,115400.0
2012-01-17 15:30:00,11.78,11.78,11.76,11.77,267600.0,9.5701,9.5701,9.5539,9.562,267600.0
2012-01-17 15:35:00,11.78,11.78,11.76,11.78,264700.0,9.5701,9.5701,9.5539,9.5701,264700.0
2012-01-17 15:40:00,11.78,11.78,11.77,11.78,206400.0,9.5701,9.5701,9.562,9.5701,206400.0
2012-01-17 15:45:00,11.78,11.8,11.77,11.78,596900.0,9.5701,9.5864,9.562,9.5701,596900.0
2012-01-17 15:50:00,11.78,11.79,11.75,11.75,704500.0,9.5701,9.5782,9.5457,9.5457,704500.0
2012-01-17 15:55:00,11.76,11.78,11.73,11.78,1496800.0,9.5539,9.5701,9.5295,9.5701,1496800.0
2012-01-18 09:30:00,11.87,11.94,11.84,11.91,549400.0,9.6432,9.7001,9.6189,9.6757,549400.0
2012-01-18 09:35:00,11.9,11.95,11.9,11.93,301000.0,9.6676,9.7082,9.6676,9.692,301000.0
2012-01-18 09:40:00,11.93,11.94,11.88,11.89,166000.0,9.692,9.7001,9.6514,9.6595,166000.0
2012-01-18 09:45:00,11.88,11.89,11.86,11.88,224900.0,9.6514,9.6595,9.6351,9.6514,224900.0
2012-01-18 09:50:00,11.88,11.91,11.88,11.91,209600.0,9.6514,9.6757,9.6514,9.6757,209600.0
2012-01-18 09:55:00,11.91,11.93,11.9,11.92,274000.0,9.6757,9.692,9.6676,9.6839,274000.0
2012-01-18 10:00:00,11.93,11.96,11.91,11.94,447900.0,9.692,9.7164,9.6757,9.7001,447900.0
2012-01-18 10:05:00,11.95,11.95,11.93,11.95,105000.0,9.7082,9.7082,9.692,9.7082,105000.0
2012-01-18 10:10:00,11.95,11.97,11.91,11.91,503800.0,9.7082,9.7245,9.6757,9.6757,503800.0
2012-01-18 10:15:00,11.92,11.93,11.9,11.9,259600.0,9.6839,9.692,9.6676,9.6676,259600.0
2012-01-18 10:20:00,11.91,11.92,11.89,11.9,459500.0,9.6757,9.6839,9.6595,9.6676,459500.0
2012-01-18 10:25:00,11.9,11.92,11.89,11.91,170400.0,9.6676,9.6839,9.6595,9.6757,170400.0
2012-01-18 10:30:00,11.91,11.94,11.9,11.93,230600.0,9.6757,9.7001,9.6676,9.692,230600.0
2012-01-18 10:35:00,11.93,11.94,11.91,11.94,417100.0,9.692,9.7001,9.6757,9.7001,417100.0
2012-01-18 10:40:00,11.94,11.94,11.89,11.9,174800.0,9.7001,9.7001,9.6595,9.6676,174800.0
2012-01-18 10:45:00,11.9,11.9,11.88,11.89,187100.0,9.6676,9.6676,9.6514,9.6595,187100.0
2012-01-18 10:50:00,11.89,11.91,11.88,11.91,254200.0,9.6595,9.6757,9.6514,9.6757,254200.0
2012-01-18 10:55:00,11.91,11.92,11.89,11.91,220800.0,9.6757,9.6839,9.6595,9.6757,220800.0
2012-01-18 11:00:00,11.92,11.93,11.91,11.92,92800.0,9.6839,9.692,9.6757,9.6839,92800.0
2012-01-18 11:05:00,11.93,11.94,11.92,11.94,133400.0,9.692,9.7001,9.6839,9.7001,133400.0
2012-01-18 11:10:00,11.94,11.96,11.93,11.95,157600.0,9.7001,9.7164,9.692,9.7082,157600.0
2012-01-18 11:15:00,11.94,11.95,11.92,11.92,115300.0,9.7001,9.7082,9.6839,9.6839,115300.0
2012-01-18 11:20:00,11.92,11.97,11.92,11.97,205600.0,9.6839,9.7245,9.6839,9.7245,205600.0
2012-01-18 11:25:00,11.97,11.97,11.95,11.97,90600.0,9.7245,9.7245,9.7082,9.7245,90600.0
2012-01-18 11:30:00,11.97,11.97,11.94,11.94,328700.0,9.7245,9.7245,9.7001,9.7001,328700.0
2012-01-18 11:35:00,11.94,11.95,11.92,11.94,149200.0,9.7001,9.7082,9.6839,9.7001,149200.0
2012-01-18 11:40:00,11.94,11.98,11.94,11.98,94000.0,9.7001,9.7326,9.7001,9.7326,94000.0
2012-01-18 11:45:00,11.98,11.99,11.92,11.94,621400.0,9.7326,9.7407,9.6839,9.7001,621400.0
2012-01-18 11:50:00,11.94,11.96,11.93,11.94,126700.0,9.7001,9.7164,9.692,9.7001,126700.0
2012-01-18 11:55:00,11.94,11.95,11.93,11.94,102200.0,9.7001,9.7082,9.692,9.7001,102200.0
2012-01-18 12:00:00,11.94,11.95,11.93,11.94,93000.0,9.7001,9.7082,9.692,9.7001,93000.0
2012-01-18 12:05:00,11.93,11.95,11.93,11.95,233300.0,9.692,9.7082,9.692,9.7082,233300.0
2012-01-18 12:10:00,11.95,11.99,11.94,11.99,212900.0,9.7082,9.7407,9.7001,9.7407,212900.0
2012-01-18 12:15:00,11.99,12.02,11.98,12.02,300700.0,9.7407,9.7651,9.7326,9.7651,300700.0
2012-01-18 12:20:00,12.02,12.06,11.99,12.06,378200.0,9.7651,9.7976,9.7407,9.7976,378200.0
2012-01-18 12:25:00,12.06,12.08,12.04,12.05,216500.0,9.7976,9.8138,9.7813,9.7895,216500.0
2012-01-18 12:30:00,12.05,12.06,12.04,12.06,201200.0,9.7895,9.7976,9.7813,9.7976,201200.0
2012-01-18 12:35:00,12.05,12.08,12.05,12.08,102500.0,9.7895,9.8138,9.7895,9.8138,102500.0
2012-01-18 12:40:00,12.08,12.11,12.08,12.1,163500.0,9.8138,9.8382,9.8138,9.8301,163500.0
2012-01-18 12:45:00,12.1,12.12,12.08,12.12,372300.0,9.8301,9.8463,9.8138,9.8463,372300.0
2012-01-18 12:50:00,12.12,12.15,12.11,12.14,277100.0,9.8463,9.8707,9.8382,9.8626,277100.0
2012-01-18 12:55:00,12.15,12.16,12.14,12.15,131700.0,9.8707,9.8788,9.8626,9.8707,131700.0
2012-01-18 13:00:00,12.14,12.17,12.13,12.13,256500.0,9.8626,9.887,9.8545,9.8545,256500.0
2012-01-18 13:05:00,12.13,12.13,12.11,12.12,167100.0,9.8545,9.8545,9.8382,9.8463,167100.0
2012-01-18 13:10:00,12.11,12.14,12.11,12.14,153400.0,9.8382,9.8626,9.8382,9.8626,153400.0
2012-01-18 13:15:00,12.13,12.14,12.11,12.12,123400.0,9.8545,9.8626,9.8382,9.8463,123400.0
2012-01-18 13:20:00,12.13,12.15,12.12,12.13,339300.0,9.8545,9.8707,9.8463,9.8545,339300.0
2012-01-18 13:25:00,12.13,12.13,12.12,12.13,15300.0,9.8545,9.8545,9.8463,9.8545,15300.0
2012-01-18 13:30:00,12.13,12.15,12.12,12.15,83800.0,9.8545,9.8707,9.8463,9.8707,83800.0
2012-01-18 13:35:00,12.15,12.15,12.13,12.13,68000.0,9.8707,9.8707,9.8545,9.8545,68000.0
2012-01-18 13:40:00,12.13,12.14,12.08,12.09,177800.0,9.8545,9.8626,9.8138,9.822,177800.0
2012-01-18 13:45:00,12.08,12.1,12.06,12.07,418700.0,9.8138,9.8301,9.7976,9.8057,418700.0
2012-01-18 13:50:00,12.06,12.07,12.02,12.03,117100.0,9.7976,9.8057,9.7651,9.7732,117100.0
2012-01-18 13:55:00,12.04,12.06,12.03,12.06,120200.0,9.7813,9.7976,9.7732,9.7976,120200.0
2012-01-18 14:00:00,12.06,12.07,12.04,12.07,132900.0,9.7976,9.8057,9.7813,9.8057,132900.0
2012-01-18 14:05:00,12.07,12.1,12.06,12.09,123500.0,9.8057,9.8301,9.7976,9.822,123500.0
2012-01-18 14:10:00,12.1,12.11,12.07,12.09,470600.0,9.8301,9.8382,9.8057,9.822,470600.0
2012-01-18 14:15:00,12.09,12.1,12.08,12.1,39300.0,9.822,9.8301,9.8138,9.8301,39300.0
2012-01-18 14:20:00,12.1,12.1,12.09,12.1,29400.0,9.8301,9.8301,9.822,9.8301,29400.0
2012-01-18 14:25:00,12.1,12.12,12.09,12.12,140500.0,9.8301,9.8463,9.822,9.8463,140500.0
2012-01-18 14:30:00,12.12,12.12,12.11,12.12,43000.0,9.8463,9.8463,9.8382,9.8463,43000.0
2012-01-18 14:35:00,12.12,12.13,12.11,12.12,205000.0,9.8463,9.8545,9.8382,9.8463,205000.0
2012-01-18 14:40:00,12.12,12.15,12.11,12.15,164900.0,9.8463,9.8707,9.8382,9.8707,164900.0
2012-01-18 14:45:00,12.15,12.15,12.13,12.15,136600.0,9.8707,9.8707,9.8545,9.8707,136600.0
2012-01-18 14:50:00,12.14,12.15,12.12,12.13,114500.0,9.8626,9.8707,9.8463,9.8545,114500.0
2012-01-18 14:55:00,12.12,12.15,12.12,12.13,231700.0,9.8463,9.8707,9.8463,9.8545,231700.0
2012-01-18 15:00:00,12.14,12.14,12.13,12.13,37400.0,9.8626,9.8626,9.8545,9.8545,37400.0
2012-01-18 15:05:00,12.13,12.16,12.13,12.16,150800.0,9.8545,9.8788,9.8545,9.8788,150800.0
2012-01-18 15:10:00,12.16,12.18,12.15,12.16,259000.0,9.8788,9.8951,9.8707,9.8788,259000.0
2012-01-18 15:15:00,12.16,12.16,12.13,12.13,126900.0,9.8788,9.8788,9.8545,9.8545,126900.0
2012-01-18 15:20:00,12.13,12.14,12.13,12.13,52400.0,9.8545,9.8626,9.8545,9.8545,52400.0
2012-01-18 15:25:00,12.13,12.15,12.13,12.15,119200.0,9.8545,9.8707,9.8545,9.8707,119200.0
2012-01-18 15:30:00,12.14,12.15,12.11,12.12,253700.0,9.8626,9.8707,9.8382,9.8463,253700.0
2012-01-18 15:35:00,12.11,12.12,12.08,12.11,500800.0,9.8382,9.8463,9.8138,9.8382,500800.0
2012-01-18 15:40:00,12.11,12.11,12.1,12.11,108500.0,9.8382,9.8382,9.8301,9.8382,108500.0
2012-01-18 15:45:00,12.11,12.11,12.07,12.08,481200.0,9.8382,9.8382,9.8057,9.8138,481200.0
2012-01-18 15:50:00,12.08,12.11,12.07,12.09,502500.0,9.8138,9.8382,9.8057,9.822,502500.0
2012-01-18 15:55:00,12.08,12.12,12.06,12.11,2015400.0,9.8138,9.8463,9.7976,9.8382,2015400.0
2012-01-19 09:30:00,12.17,12.28,12.15,12.27,389700.0,9.887,9.9763,9.8707,9.9682,389700.0
2012-01-19 09:35:00,12.27,12.27,12.19,12.22,261000.0,9.9682,9.9682,9.9032,9.9276,261000.0
2012-01-19 09:40:00,12.22,12.24,12.18,12.24,329900.0,9.9276,9.9438,9.8951,9.9438,329900.0
2012-01-19 09:45:00,12.24,12.29,12.23,12.28,198400.0,9.9438,9.9844,9.9357,9.9763,198400.0
2012-01-19 09:50:00,12.29,12.29,12.23,12.23,96500.0,9.9844,9.9844,9.9357,9.9357,96500.0
2012-01-19 09:55:00,12.23,12.32,12.22,12.31,298800.0,9.9357,10.0088,9.9276,10.0007,298800.0
2012-01-19 10:00:00,12.31,12.32,12.18,12.2,271500.0,10.0007,10.0088,9.8951,9.9113,271500.0
2012-01-19 10:05:00,12.2,12.21,12.17,12.19,180200.0,9.9113,9.9195,9.887,9.9032,180200.0
2012-01-19 10:10:00,12.19,12.22,12.19,12.21,188800.0,9.9032,9.9276,9.9032,9.9195,188800.0
2012-01-19 10:15:00,12.21,12.23,12.21,12.22,164300.0,9.9195,9.9357,9.9195,9.9276,164300.0
2012-01-19 10:20:00,12.22,12.27,12.22,12.26,124600.0,9.9276,9.9682,9.9276,9.9601,124600.0
2012-01-19 10:25:00,12.26,12.26,12.25,12.26,25300.0,9.9601,9.9601,9.952,9.9601,25300.0
2012-01-19 10:30:00,12.26,12.28,12.25,12.28,93900.0,9.9601,9.9763,9.952,9.9763,93900.0
2012-01-19 10:35:00,12.28,12.28,12.27,12.28,38400.0,9.9763,9.9763,9.9682,9.9763,38400.0
2012-01-19 10:40:00,12.27,12.33,12.27,12.32,167700.0,9.9682,10.0169,9.9682,10.0088,167700.0
2012-01-19 10:45:00,12.33,12.35,12.32,12.35,226800.0,10.0169,10.0332,10.0088,10.0332,226800.0
2012-01-19 10:50:00,12.35,12.37,12.34,12.36,169200.0,10.0332,10.0494,10.0251,10.0413,169200.0
2012-01-19 10:55:00,12.37,12.37,12.34,12.34,257500.0,10.0494,10.0494,10.0251,10.0251,257500.0
2012-01-19 11:00:00,12.35,12.38,12.34,12.38,206500.0,10.0332,10.0576,10.0251,10.0576,206500.0
2012-01-19 11:05:00,12.38,12.39,12.37,12.39,211900.0,10.0576,10.0657,10.0494,10.0657,211900.0
2012-01-19 11:10:00,12.39,12.39,12.38,12.38,56900.0,10.0657,10.0657,10.0576,10.0576,56900.0
2012-01-19 11:15:00,12.38,12.38,12.34,12.35,374700.0,10.0576,10.0576,10.0251,10.0332,374700.0
2012-01-19 11:20:00,12.34,12.37,12.34,12.36,163600.0,10.0251,10.0494,10.0251,10.0413,163600.0
2012-01-19 11:25:00,12.37,12.39,12.36,12.36,283100.0,10.0494,10.0657,10.0413,10.0413,283100.0
2012-01-19 11:30:00,12.36,12.37,12.36,12.37,63000.0,10.0413,10.0494,10.0413,10.0494,63000.0
2012-01-19 11:35:00,12.36,12.37,12.33,12.34,201500.0,10.0413,10.0494,10.0169,10.0251,201500.0
2012-01-19 11:40:00,12.35,12.38,12.34,12.36,362600.0,10.0332,10.0576,10.0251,10.0413,362600.0
2012-01-19 11:45:00,12.36,12.38,12.35,12.38,504400.0,10.0413,10.0576,10.0332,10.0576,504400.0
2012-01-19 11:50:00,12.38,12.4,12.38,12.4,168600.0,10.0576,10.0738,10.0576,10.0738,168600.0
2012-01-19 11:55:00,12.4,12.42,12.38,12.41,458700.0,10.0738,10.0901,10.0576,10.0819,458700.0
2012-01-19 12:00:00,12.41,12.41,12.39,12.41,177600.0,10.0819,10.0819,10.0657,10.0819,177600.0
2012-01-19 12:05:00,12.4,12.42,12.38,12.38,128300.0,10.0738,10.0901,10.0576,10.0576,128300.0
2012-01-19 12:10:00,12.38,12.39,12.37,12.39,79700.0,10.0576,10.0657,10.0494,10.0657,79700.0
2012-01-19 12:15:00,12.39,12.4,12.38,12.4,36700.0,10.0657,10.0738,10.0576,10.0738,36700.0
2012-01-19 12:20:00,12.4,12.4,12.35,12.36,272900.0,10.0738,10.0738,10.0332,10.0413,272900.0
2012-01-19 12:25:00,12.35,12.36,12.32,12.32,156600.0,10.0332,10.0413,10.0088,10.0088,156600.0
2012-01-19 12:30:00,12.32,12.36,12.31,12.36,235200.0,10.0088,10.0413,10.0007,10.0413,235200.0
2012-01-19 12:35:00,12.36,12.36,12.33,12.36,170600.0,10.0413,10.0413,10.0169,10.0413,170600.0
2012-01-19 12:40:00,12.35,12.37,12.35,12.36,76700.0,10.0332,10.0494,10.0332,10.0413,76700.0
2012-01-19 12:45:00,12.36,12.36,12.35,12.36,30800.0,10.0413,10.0413,10.0332,10.0413,30800.0
2012-01-19 12:50:00,12.36,12.37,12.35,12.36,52500.0,10.0413,10.0494,10.0332,10.0413,52500.0
2012-01-19 12:55:00,12.35,12.37,12.34,12.35,120100.0,10.0332,10.0494,10.0251,10.0332,120100.0
2012-01-19 13:00:00,12.34,12.36,12.33,12.34,186100.0,10.0251,10.0413,10.0169,10.0251,186100.0
2012-01-19 13:05:00,12.34,12.38,12.33,12.34,107900.0,10.0251,10.0576,10.0169,10.0251,107900.0
2012-01-19 13:10:00,12.33,12.34,12.31,12.32,68200.0,10.0169,10.0251,10.0007,10.0088,68200.0
2012-01-19 13:15:00,12.31,12.32,12.31,12.31,34600.0,10.0007,10.0088,10.0007,10.0007,34600.0
2012-01-19 13:20:00,12.32,12.32,12.31,12.31,42400.0,10.0088,10.0088,10.0007,10.0007,42400.0
2012-01-19 13:25:00,12.32,12.33,12.31,12.32,211800.0,10.0088,10.0169,10.0007,10.0088,211800.0
2012-01-19 13:30:00,12.32,12.32,12.3,12.3,60800.0,10.0088,10.0088,9.9926,9.9926,60800.0
2012-01-19 13:35:00,12.3,12.31,12.3,12.3,50400.0,9.9926,10.0007,9.9926,9.9926,50400.0
2012-01-19 13:40:00,12.31,12.33,12.3,12.33,88600.0,10.0007,10.0169,9.9926,10.0169,88600.0
2012-01-19 13:45:00,12.33,12.35,12.32,12.35,84200.0,10.0169,10.0332,10.0088,10.0332,84200.0
2012-01-19 13:50:00,12.35,12.35,12.3,12.3,145000.0,10.0332,10.0332,9.9926,9.9926,145000.0
2012-01-19 13:55:00,12.3,12.3,12.27,12.27,122900.0,9.9926,9.9926,9.9682,9.9682,122900.0
2012-01-19 14:00:00,12.27,12.3,12.27,12.29,121200.0,9.9682,9.9926,9.9682,9.9844,121200.0
2012-01-19 14:05:00,12.3,12.31,12.29,12.31,77900.0,9.9926,10.0007,9.9844,10.0007,77900.0
2012-01-19 14:10:00,12.31,12.32,12.3,12.31,71700.0,10.0007,10.0088,9.9926,10.0007,71700.0
2012-01-19 14:15:00,12.32,12.32,12.27,12.29,257100.0,10.0088,10.0088,9.9682,9.9844,257100.0
2012-01-19 14:20:00,12.28,12.29,12.25,12.28,205200.0,9.9763,9.9844,9.952,9.9763,205200.0
2012-01-19 14:25:00,12.28,12.28,12.25,12.26,91400.0,9.9763,9.9763,9.952,9.9601,91400.0
2012-01-19 14:30:00,12.25,12.26,12.23,12.23,93800.0,9.952,9.9601,9.9357,9.9357,93800.0
2012-01-19 14:35:00,12.24,12.26,12.23,12.26,107700.0,9.9438,9.9601,9.9357,9.9601,107700.0
2012-01-19 14:40:00,12.26,12.26,12.25,12.25,77800.0,9.9601,9.9601,9.952,9.952,77800.0
2012-01-19 14:45:00,12.25,12.26,12.23,12.23,363200.0,9.952,9.9601,9.9357,9.9357,363200.0
2012-01-19 14:50:00,12.24,12.25,12.22,12.25,129400.0,9.9438,9.952,9.9276,9.952,129400.0
2012-01-19 14:55:00,12.25,12.26,12.24,12.26,75100.0,9.952,9.9601,9.9438,9.9601,75100.0
2012-01-19 15:00:00,12.26,12.28,12.25,12.28,122900.0,9.9601,9.9763,9.952,9.9763,122900.0
2012-01-19 15:05:00,12.28,12.3,12.27,12.3,271600.0,9.9763,9.9926,9.9682,9.9926,271600.0
2012-01-19 15:10:00,12.29,12.3,12.28,12.29,83000.0,9.9844,9.9926,9.9763,9.9844,83000.0
2012-01-19 15:15:00,12.29,12.29,12.28,12.29,44400.0,9.9844,9.9844,9.9763,9.9844,44400.0
2012-01-19 15:20:00,12.29,12.32,12.28,12.29,208800.0,9.9844,10.0088,9.9763,9.9844,208800.0
2012-01-19 15:25:00,12.29,12.29,12.28,12.29,65400.0,9.9844,9.9844,9.9763,9.9844,65400.0
2012-01-19 15:30:00,12.29,12.3,12.28,12.3,106400.0,9.9844,9.9926,9.9763,9.9926,106400.0
2012-01-19 15:35:00,12.3,12.3,12.28,12.29,252100.0,9.9926,9.9926,9.9763,9.9844,252100.0
2012-01-19 15:40:00,12.3,12.3,12.29,12.29,84000.0,9.9926,9.9926,9.9844,9.9844,84000.0
2012-01-19 15:45:00,12.29,12.3,12.29,12.29,203900.0,9.9844,9.9926,9.9844,9.9844,203900.0
2012-01-19 15:50:00,12.29,12.3,12.29,12.29,284100.0,9.9844,9.9926,9.9844,9.9844,284100.0
2012-01-19 15:55:00,12.29,12.32,12.29,12.31,941000.0,9.9844,10.0088,9.9844,10.0007,941000.0
2012-01-20 09:30:00,12.4,12.47,12.31,12.46,1765900.0,10.0738,10.1307,10.0007,10.1226,1765900.0
2012-01-20 09:35:00,12.46,12.47,12.43,12.47,220700.0,10.1226,10.1307,10.0982,10.1307,220700.0
2012-01-20 09:40:00,12.47,12.5,12.46,12.47,279100.0,10.1307,10.1551,10.1226,10.1307,279100.0
2012-01-20 09:45:00,12.46,12.46,12.42,12.44,348200.0,10.1226,10.1226,10.0901,10.1063,348200.0
2012-01-20 09:50:00,12.43,12.48,12.41,12.41,176600.0,10.0982,10.1388,10.0819,10.0819,176600.0
2012-01-20 09:55:00,12.41,12.42,12.36,12.39,195700.0,10.0819,10.0901,10.0413,10.0657,195700.0
2012-01-20 10:00:00,12.4,12.43,12.39,12.41,223700.0,10.0738,10.0982,10.0657,10.0819,223700.0
2012-01-20 10:05:00,12.4,12.42,12.37,12.42,193200.0,10.0738,10.0901,10.0494,10.0901,193200.0
2012-01-20 10:10:00,12.42,12.48,12.41,12.48,176900.0,10.0901,10.1388,10.0819,10.1388,176900.0
2012-01-20 10:15:00,12.48,12.49,12.43,12.44,220700.0,10.1388,10.1469,10.0982,10.1063,220700.0
2012-01-20 10:20:00,12.45,12.45,12.43,12.45,46700.0,10.1144,10.1144,10.0982,10.1144,46700.0
2012-01-20 10:25:00,12.45,12.45,12.43,12.44,92800.0,10.1144,10.1144,10.0982,10.1063,92800.0
2012-01-20 10:30:00,12.44,12.44,12.39,12.39,173400.0,10.1063,10.1063,10.0657,10.0657,173400.0
2012-01-20 10:35:00,12.39,12.4,12.37,12.38,162400.0,10.0657,10.0738,10.0494,10.0576,162400.0
2012-01-20 10:40:00,12.38,12.39,12.37,12.39,107200.0,10.0576,10.0657,10.0494,10.0657,107200.0
2012-01-20 10:45:00,12.4,12.41,12.39,12.4,150100.0,10.0738,10.0819,10.0657,10.0738,150100.0
2012-01-20 10:50:00,12.41,12.41,12.39,12.4,201200.0,10.0819,10.0819,10.0657,10.0738,201200.0
2012-01-20 10:55:00,12.4,12.41,12.39,12.41,148100.0,10.0738,10.0819,10.0657,10.0819,148100.0
2012-01-20 11:00:00,12.41,12.41,12.39,12.4,94800.0,10.0819,10.0819,10.0657,10.0738,94800.0
2012-01-20 11:05:00,12.4,12.42,12.39,12.42,86700.0,10.0738,10.0901,10.0657,10.0901,86700.0
2012-01-20 11:10:00,12.42,12.44,12.41,12.43,463300.0,10.0901,10.1063,10.0819,10.0982,463300.0
2012-01-20 11:15:00,12.43,12.47,12.43,12.46,210800.0,10.0982,10.1307,10.0982,10.1226,210800.0
2012-01-20 11:20:00,12.47,12.48,12.46,12.47,123000.0,10.1307,10.1388,10.1226,10.1307,123000.0
2012-01-20 11:25:00,12.47,12.49,12.46,12.48,247600.0,10.1307,10.1469,10.1226,10.1388,247600.0
2012-01-20 11:30:00,12.47,12.48,12.45,12.45,225600.0,10.1307,10.1388,10.1144,10.1144,225600.0
2012-01-20 11:35:00,12.45,12.46,12.42,12.42,193400.0,10.1144,10.1226,10.0901,10.0901,193400.0
2012-01-20 11:40:00,12.43,12.44,12.41,12.43,368500.0,10.0982,10.1063,10.0819,10.0982,368500.0
2012-01-20 11:45:00,12.43,12.46,12.43,12.45,559100.0,10.0982,10.1226,10.0982,10.1144,559100.0
2012-01-20 11:50:00,12.46,12.5,12.45,12.5,218600.0,10.1226,10.1551,10.1144,10.1551,218600.0
2012-01-20 11:55:00,12.5,12.52,12.49,12.52,572100.0,10.1551,10.1713,10.1469,10.1713,572100.0
2012-01-20 12:00:00,12.51,12.52,12.51,12.52,39100.0,10.1632,10.1713,10.1632,10.1713,39100.0
2012-01-20 12:05:00,12.52,12.52,12.51,12.51,49100.0,10.1713,10.1713,10.1632,10.1632,49100.0
2012-01-20 12:10:00,12.51,12.52,12.51,12.52,47500.0,10.1632,10.1713,10.1632,10.1713,47500.0
2012-01-20 12:15:00,12.52,12.52,12.48,12.5,148500.0,10.1713,10.1713,10.1388,10.1551,148500.0
2012-01-20 12:20:00,12.49,12.51,12.49,12.5,114100.0,10.1469,10.1632,10.1469,10.1551,114100.0
2012-01-20 12:25:00,12.5,12.51,12.49,12.49,276600.0,10.1551,10.1632,10.1469,10.1469,276600.0
2012-01-20 12:30:00,12.49,12.5,12.48,12.5,212900.0,10.1469,10.1551,10.1388,10.1551,212900.0
2012-01-20 12:35:00,12.5,12.5,12.48,12.5,112200.0,10.1551,10.1551,10.1388,10.1551,112200.0
2012-01-20 12:40:00,12.5,12.51,12.49,12.49,80600.0,10.1551,10.1632,10.1469,10.1469,80600.0
2012-01-20 12:45:00,12.49,12.49,12.48,12.49,28600.0,10.1469,10.1469,10.1388,10.1469,28600.0
2012-01-20 12:50:00,12.48,12.49,12.48,12.48,25000.0,10.1388,10.1469,10.1388,10.1388,25000.0
2012-01-20 12:55:00,12.49,12.5,12.48,12.5,218800.0,10.1469,10.1551,10.1388,10.1551,218800.0
2012-01-20 13:00:00,12.5,12.51,12.5,12.51,72100.0,10.1551,10.1632,10.1551,10.1632,72100.0
2012-01-20 13:05:00,12.51,12.54,12.5,12.52,161500.0,10.1632,10.1875,10.1551,10.1713,161500.0
2012-01-20 13:10:00,12.52,12.53,12.52,12.53,37600.0,10.1713,10.1794,10.1713,10.1794,37600.0
2012-01-20 13:15:00,12.53,12.53,12.52,12.53,35600.0,10.1794,10.1794,10.1713,10.1794,35600.0
2012-01-20 13:20:00,12.53,12.55,12.52,12.55,179300.0,10.1794,10.1957,10.1713,10.1957,179300.0
2012-01-20 13:25:00,12.55,12.55,12.54,12.54,112900.0,10.1957,10.1957,10.1875,10.1875,112900.0
2012-01-20 13:30:00,12.54,12.55,12.5,12.51,120500.0,10.1875,10.1957,10.1551,10.1632,120500.0
2012-01-20 13:35:00,12.51,12.52,12.49,12.5,112000.0,10.1632,10.1713,10.1469,10.1551,112000.0
2012-01-20 13:40:00,12.5,12.51,12.49,12.5,56900.0,10.1551,10.1632,10.1469,10.1551,56900.0
2012-01-20 13:45:00,12.5,12.51,12.49,12.5,43800.0,10.1551,10.1632,10.1469,10.1551,43800.0
2012-01-20 13:50:00,12.49,12.5,12.49,12.49,36600.0,10.1469,10.1551,10.1469,10.1469,36600.0
2012-01-20 13:55:00,12.49,12.5,12.49,12.5,31900.0,10.1469,10.1551,10.1469,10.1551,31900.0
2012-01-20 14:00:00,12.49,12.5,12.47,12.5,331100.0,10.1469,10.1551,10.1307,10.1551,331100.0
2012-01-20 14:05:00,12.49,12.51,12.49,12.51,36200.0,10.1469,10.1632,10.1469,10.1632,36200.0
2012-01-20 14:10:00,12.5,12.51,12.5,12.5,53500.0,10.1551,10.1632,10.1551,10.1551,53500.0
2012-01-20 14:15:00,12.5,12.51,12.49,12.5,94600.0,10.1551,10.1632,10.1469,10.1551,94600.0
2012-01-20 14:20:00,12.49,12.5,12.49,12.49,199100.0,10.1469,10.1551,10.1469,10.1469,199100.0
2012-01-20 14:25:00,12.49,12.5,12.49,12.5,31400.0,10.1469,10.1551,10.1469,10.1551,31400.0
2012-01-20 14:30:00,12.49,12.5,12.49,12.5,117000.0,10.1469,10.1551,10.1469,10.1551,117000.0
2012-01-20 14:35:00,12.49,12.49,12.47,12.48,114000.0,10.1469,10.1469,10.1307,10.1388,114000.0
2012-01-20 14:40:00,12.48,12.5,12.47,12.49,124700.0,10.1388,10.1551,10.1307,10.1469,124700.0
2012-01-20 14:45:00,12.5,12.5,12.48,12.49,68700.0,10.1551,10.1551,10.1388,10.1469,68700.0
2012-01-20 14:50:00,12.49,12.51,12.49,12.5,86900.0,10.1469,10.1632,10.1469,10.1551,86900.0
2012-01-20 14:55:00,12.5,12.51,12.49,12.5,363900.0,10.1551,10.1632,10.1469,10.1551,363900.0
2012-01-20 15:00:00,12.5,12.51,12.49,12.5,264600.0,10.1551,10.1632,10.1469,10.1551,264600.0
2012-01-20 15:05:00,12.49,12.5,12.46,12.49,1201100.0,10.1469,10.1551,10.1226,10.1469,1201100.0
2012-01-20 15:10:00,12.49,12.49,12.44,12.46,838300.0,10.1469,10.1469,10.1063,10.1226,838300.0
2012-01-20 15:15:00,12.46,12.47,12.44,12.45,210900.0,10.1226,10.1307,10.1063,10.1144,210900.0
2012-01-20 15:20:00,12.44,12.45,12.44,12.45,94200.0,10.1063,10.1144,10.1063,10.1144,94200.0
2012-01-20 15:25:00,12.45,12.46,12.44,12.45,148000.0,10.1144,10.1226,10.1063,10.1144,148000.0
2012-01-20 15:30:00,12.45,12.45,12.44,12.45,85200.0,10.1144,10.1144,10.1063,10.1144,85200.0
2012-01-20 15:35:00,12.44,12.45,12.41,12.43,765700.0,10.1063,10.1144,10.0819,10.0982,765700.0
2012-01-20 15:40:00,12.42,12.45,12.41,12.45,547400.0,10.0901,10.1144,10.0819,10.1144,547400.0
2012-01-20 15:45:00,12.44,12.46,12.44,12.46,435700.0,10.1063,10.1226,10.1063,10.1226,435700.0
2012-01-20 15:50:00,12.46,12.46,12.43,12.43,369000.0,10.1226,10.1226,10.0982,10.0982,369000.0
2012-01-20 15:55:00,12.44,12.47,12.43,12.47,1008200.0,10.1063,10.1307,10.0982,10.1307,1008200.0
2012-01-23 09:30:00,12.43,12.47,12.4,12.44,424500.0,10.0982,10.1307,10.0738,10.1063,424500.0
2012-01-23 09:35:00,12.44,12.45,12.37,12.38,381800.0,10.1063,10.1144,10.0494,10.0576,381800.0
2012-01-23 09:40:00,12.38,12.39,12.31,12.37,532900.0,10.0576,10.0657,10.0007,10.0494,532900.0
2012-01-23 09:45:00,12.36,12.39,12.34,12.36,147700.0,10.0413,10.0657,10.0251,10.0413,147700.0
2012-01-23 09:50:00,12.35,12.42,12.35,12.39,300400.0,10.0332,10.0901,10.0332,10.0657,300400.0
2012-01-23 09:55:00,12.4,12.44,12.37,12.38,212100.0,10.0738,10.1063,10.0494,10.0576,212100.0
2012-01-23 10:00:00,12.38,12.4,12.36,12.36,332600.0,10.0576,10.0738,10.0413,10.0413,332600.0
2012-01-23 10:05:00,12.36,12.39,12.35,12.38,217600.0,10.0413,10.0657,10.0332,10.0576,217600.0
2012-01-23 10:10:00,12.39,12.39,12.37,12.38,86400.0,10.0657,10.0657,10.0494,10.0576,86400.0
2012-01-23 10:15:00,12.38,12.41,12.37,12.4,198100.0,10.0576,10.0819,10.0494,10.0738,198100.0
2012-01-23 10:20:00,12.4,12.4,12.33,12.33,148700.0,10.0738,10.0738,10.0169,10.0169,148700.0
2012-01-23 10:25:00,12.33,12.34,12.27,12.3,678300.0,10.0169,10.0251,9.9682,9.9926,678300.0
2012-01-23 10:30:00,12.31,12.35,12.3,12.34,215100.0,10.0007,10.0332,9.9926,10.0251,215100.0
2012-01-23 10:35:00,12.35,12.36,12.33,12.36,149000.0,10.0332,10.0413,10.0169,10.0413,149000.0
2012-01-23 10:40:00,12.36,12.37,12.32,12.33,168700.0,10.0413,10.0494,10.0088,10.0169,168700.0
2012-01-23 10:45:00,12.32,12.33,12.3,12.31,450700.0,10.0088,10.0169,9.9926,10.0007,450700.0
2012-01-23 10:50:00,12.3,12.32,12.28,12.29,714900.0,9.9926,10.0088,9.9763,9.9844,714900.0
2012-01-23 10:55:00,12.29,12.32,12.29,12.3,251600.0,9.9844,10.0088,9.9844,9.9926,251600.0
2012-01-23 11:00:00,12.29,12.31,12.29,12.31,390800.0,9.9844,10.0007,9.9844,10.0007,390800.0
2012-01-23 11:05:00,12.3,12.3,12.23,12.24,331200.0,9.9926,9.9926,9.9357,9.9438,331200.0
2012-01-23 11:10:00,12.23,12.23,12.17,12.19,624100.0,9.9357,9.9357,9.887,9.9032,624100.0
2012-01-23 11:15:00,12.19,12.23,12.18,12.23,173100.0,9.9032,9.9357,9.8951,9.9357,173100.0
2012-01-23 11:20:00,12.23,12.24,12.23,12.24,67000.0,9.9357,9.9438,9.9357,9.9438,67000.0
2012-01-23 11:25:00,12.24,12.25,12.21,12.24,252300.0,9.9438,9.952,9.9195,9.9438,252300.0
2012-01-23 11:30:00,12.24,12.27,12.23,12.26,135600.0,9.9438,9.9682,9.9357,9.9601,135600.0
2012-01-23 11:35:00,12.25,12.26,12.2,12.21,74800.0,9.952,9.9601,9.9113,9.9195,74800.0
2012-01-23 11:40:00,12.21,12.22,12.18,12.2,164200.0,9.9195,9.9276,9.8951,9.9113,164200.0
2012-01-23 11:45:00,12.2,12.24,12.2,12.23,141500.0,9.9113,9.9438,9.9113,9.9357,141500.0
2012-01-23 11:50:00,12.24,12.25,12.23,12.25,103700.0,9.9438,9.952,9.9357,9.952,103700.0
2012-01-23 11:55:00,12.25,12.26,12.22,12.23,111500.0,9.952,9.9601,9.9276,9.9357,111500.0
2012-01-23 12:00:00,12.22,12.23,12.18,12.2,158600.0,9.9276,9.9357,9.8951,9.9113,158600.0
2012-01-23 12:05:00,12.19,12.19,12.13,12.16,577100.0,9.9032,9.9032,9.8545,9.8788,577100.0
2012-01-23 12:10:00,12.16,12.18,12.16,12.17,81500.0,9.8788,9.8951,9.8788,9.887,81500.0
2012-01-23 12:15:00,12.17,12.19,12.16,12.17,325700.0,9.887,9.9032,9.8788,9.887,325700.0
2012-01-23 12:20:00,12.17,12.18,12.15,12.15,157800.0,9.887,9.8951,9.8707,9.8707,157800.0
2012-01-23 12:25:00,12.15,12.18,12.14,12.14,283700.0,9.8707,9.8951,9.8626,9.8626,283700.0
2012-01-23 12:30:00,12.14,12.16,12.14,12.16,68300.0,9.8626,9.8788,9.8626,9.8788,68300.0
2012-01-23 12:35:00,12.16,12.18,12.16,12.18,87200.0,9.8788,9.8951,9.8788,9.8951,87200.0
2012-01-23 12:40:00,12.18,12.18,12.16,12.17,123200.0,9.8951,9.8951,9.8788,9.887,123200.0
2012-01-23 12:45:00,12.16,12.18,12.14,12.15,256100.0,9.8788,9.8951,9.8626,9.8707,256100.0
2012-01-23 12:50:00,12.14,12.15,12.14,12.14,30800.0,9.8626,9.8707,9.8626,9.8626,30800.0
2012-01-23 12:55:00,12.14,12.15,12.13,12.13,85900.0,9.8626,9.8707,9.8545,9.8545,85900.0
2012-01-23 13:00:00,12.13,12.16,12.13,12.15,121700.0,9.8545,9.8788,9.8545,9.8707,121700.0
2012-01-23 13:05:00,12.14,12.16,12.14,12.15,142700.0,9.8626,9.8788,9.8626,9.8707,142700.0
2012-01-23 13:10:00,12.15,12.16,12.14,12.15,77800.0,9.8707,9.8788,9.8626,9.8707,77800.0
2012-01-23 13:15:00,12.14,12.15,12.12,12.12,94900.0,9.8626,9.8707,9.8463,9.8463,94900.0
2012-01-23 13:20:00,12.13,12.15,12.12,12.14,102200.0,9.8545,9.8707,9.8463,9.8626,102200.0
2012-01-23 13:25:00,12.15,12.15,12.14,12.15,31800.0,9.8707,9.8707,9.8626,9.8707,31800.0
2012-01-23 13:30:00,12.14,12.17,12.14,12.14,165400.0,9.8626,9.887,9.8626,9.8626,165400.0
2012-01-23 13:35:00,12.14,12.16,12.14,12.15,123600.0,9.8626,9.8788,9.8626,9.8707,123600.0
2012-01-23 13:40:00,12.15,12.16,12.14,12.15,71400.0,9.8707,9.8788,9.8626,9.8707,71400.0
2012-01-23 13:45:00,12.14,12.15,12.12,12.14,446600.0,9.8626,9.8707,9.8463,9.8626,446600.0
2012-01-23 13:50:00,12.13,12.15,12.13,12.15,131100.0,9.8545,9.8707,9.8545,9.8707,131100.0
2012-01-23 13:55:00,12.16,12.2,12.16,12.18,308400.0,9.8788,9.9113,9.8788,9.8951,308400.0
2012-01-23 14:00:00,12.18,12.19,12.17,12.18,83600.0,9.8951,9.9032,9.887,9.8951,83600.0
2012-01-23 14:05:00,12.19,12.19,12.17,12.19,76200.0,9.9032,9.9032,9.887,9.9032,76200.0
2012-01-23 14:10:00,12.19,12.2,12.16,12.17,184700.0,9.9032,9.9113,9.8788,9.887,184700.0
2012-01-23 14:15:00,12.18,12.19,12.17,12.18,101000.0,9.8951,9.9032,9.887,9.8951,101000.0
2012-01-23 14:20:00,12.17,12.19,12.16,12.16,86500.0,9.887,9.9032,9.8788,9.8788,86500.0
2012-01-23 14:25:00,12.16,12.18,12.16,12.18,111600.0,9.8788,9.8951,9.8788,9.8951,111600.0
2012-01-23 14:30:00,12.18,12.2,12.18,12.2,124800.0,9.8951,9.9113,9.8951,9.9113,124800.0
2012-01-23 14:35:00,12.2,12.2,12.17,12.18,146800.0,9.9113,9.9113,9.887,9.8951,146800.0
2012-01-23 14:40:00,12.17,12.18,12.17,12.17,31800.0,9.887,9.8951,9.887,9.887,31800.0
2012-01-23 14:45:00,12.17,12.17,12.13,12.14,124200.0,9.887,9.887,9.8545,9.8626,124200.0
2012-01-23 14:50:00,12.14,12.15,12.13,12.14,71100.0,9.8626,9.8707,9.8545,9.8626,71100.0
2012-01-23 14:55:00,12.14,12.21,12.13,12.2,195600.0,9.8626,9.9195,9.8545,9.9113,195600.0
2012-01-23 15:00:00,12.19,12.2,12.17,12.19,70500.0,9.9032,9.9113,9.887,9.9032,70500.0
2012-01-23 15:05:00,12.19,12.2,12.16,12.17,168800.0,9.9032,9.9113,9.8788,9.887,168800.0
2012-01-23 15:10:00,12.16,12.18,12.16,12.18,87900.0,9.8788,9.8951,9.8788,9.8951,87900.0
2012-01-23 15:15:00,12.18,12.19,12.18,12.19,100800.0,9.8951,9.9032,9.8951,9.9032,100800.0
2012-01-23 15:20:00,12.19,12.19,12.17,12.19,166200.0,9.9032,9.9032,9.887,9.9032,166200.0
2012-01-23 15:25:00,12.19,12.2,12.18,12.2,128800.0,9.9032,9.9113,9.8951,9.9113,128800.0
2012-01-23 15:30:00,12.2,12.21,12.19,12.21,176300.0,9.9113,9.9195,9.9032,9.9195,176300.0
2012-01-23 15:35:00,12.21,12.23,12.2,12.21,594700.0,9.9195,9.9357,9.9113,9.9195,594700.0
2012-01-23 15:40:00,12.22,12.22,12.19,12.2,160200.0,9.9276,9.9276,9.9032,9.9113,160200.0
2012-01-23 15:45:00,12.2,12.24,12.19,12.23,485700.0,9.9113,9.9438,9.9032,9.9357,485700.0
2012-01-23 15:50:00,12.23,12.24,12.2,12.21,875000.0,9.9357,9.9438,9.9113,9.9195,875000.0
2012-01-23 15:55:00,12.21,12.23,12.21,12.21,792600.0,9.9195,9.9357,9.9195,9.9195,792600.0
2012-01-24 09:30:00,12.21,12.23,12.12,12.15,362300.0,9.9195,9.9357,9.8463,9.8707,362300.0
2012-01-24 09:35:00,12.16,12.2,12.12,12.17,246400.0,9.8788,9.9113,9.8463,9.887,246400.0
2012-01-24 09:40:00,12.18,12.24,12.16,12.24,142900.0,9.8951,9.9438,9.8788,9.9438,142900.0
2012-01-24 09:45:00,12.24,12.24,12.19,12.22,108500.0,9.9438,9.9438,9.9032,9.9276,108500.0
2012-01-24 09:50:00,12.22,12.23,12.2,12.2,42800.0,9.9276,9.9357,9.9113,9.9113,42800.0
2012-01-24 09:55:00,12.2,12.24,12.2,12.22,124900.0,9.9113,9.9438,9.9113,9.9276,124900.0
2012-01-24 10:00:00,12.21,12.27,12.19,12.27,405700.0,9.9195,9.9682,9.9032,9.9682,405700.0
2012-01-24 10:05:00,12.27,12.3,12.27,12.3,96600.0,9.9682,9.9926,9.9682,9.9926,96600.0
2012-01-24 10:10:00,12.29,12.36,12.29,12.35,209000.0,9.9844,10.0413,9.9844,10.0332,209000.0
2012-01-24 10:15:00,12.35,12.38,12.32,12.32,241700.0,10.0332,10.0576,10.0088,10.0088,241700.0
2012-01-24 10:20:00,12.33,12.35,12.31,12.35,140100.0,10.0169,10.0332,10.0007,10.0332,140100.0
2012-01-24 10:25:00,12.35,12.35,12.32,12.35,66500.0,10.0332,10.0332,10.0088,10.0332,66500.0
2012-01-24 10:30:00,12.35,12.36,12.32,12.36,89500.0,10.0332,10.0413,10.0088,10.0413,89500.0
2012-01-24 10:35:00,12.36,12.38,12.35,12.38,113000.0,10.0413,10.0576,10.0332,10.0576,113000.0
2012-01-24 10:40:00,12.38,12.39,12.38,12.39,101500.0,10.0576,10.0657,10.0576,10.0657,101500.0
2012-01-24 10:45:00,12.39,12.41,12.37,12.38,186600.0,10.0657,10.0819,10.0494,10.0576,186600.0
2012-01-24 10:50:00,12.38,12.38,12.32,12.33,146900.0,10.0576,10.0576,10.0088,10.0169,146900.0
2012-01-24 10:55:00,12.33,12.34,12.31,12.31,64500.0,10.0169,10.0251,10.0007,10.0007,64500.0
2012-01-24 11:00:00,12.32,12.32,12.31,12.31,40400.0,10.0088,10.0088,10.0007,10.0007,40400.0
2012-01-24 11:05:00,12.32,12.32,12.3,12.31,54200.0,10.0088,10.0088,9.9926,10.0007,54200.0
2012-01-24 11:10:00,12.32,12.35,12.31,12.32,136500.0,10.0088,10.0332,10.0007,10.0088,136500.0
2012-01-24 11:15:00,12.32,12.33,12.32,12.32,19000.0,10.0088,10.0169,10.0088,10.0088,19000.0
2012-01-24 11:20:00,12.33,12.35,12.31,12.34,94600.0,10.0169,10.0332,10.0007,10.0251,94600.0
2012-01-24 11:25:00,12.34,12.35,12.33,12.33,48500.0,10.0251,10.0332,10.0169,10.0169,48500.0
2012-01-24 11:30:00,12.34,12.35,12.33,12.34,60000.0,10.0251,10.0332,10.0169,10.0251,60000.0
2012-01-24 11:35:00,12.34,12.35,12.3,12.31,94900.0,10.0251,10.0332,9.9926,10.0007,94900.0
2012-01-24 11:40:00,12.32,12.33,12.31,12.31,101400.0,10.0088,10.0169,10.0007,10.0007,101400.0
2012-01-24 11:45:00,12.32,12.32,12.3,12.3,61800.0,10.0088,10.0088,9.9926,9.9926,61800.0
2012-01-24 11:50:00,12.3,12.31,12.27,12.29,122200.0,9.9926,10.0007,9.9682,9.9844,122200.0
2012-01-24 11:55:00,12.29,12.29,12.26,12.27,91100.0,9.9844,9.9844,9.9601,9.9682,91100.0
2012-01-24 12:00:00,12.27,12.3,12.27,12.3,56900.0,9.9682,9.9926,9.9682,9.9926,56900.0
2012-01-24 12:05:00,12.3,12.32,12.29,12.32,46100.0,9.9926,10.0088,9.9844,10.0088,46100.0
2012-01-24 12:10:00,12.32,12.32,12.31,12.32,37100.0,10.0088,10.0088,10.0007,10.0088,37100.0
2012-01-24 12:15:00,12.31,12.32,12.28,12.28,46500.0,10.0007,10.0088,9.9763,9.9763,46500.0
2012-01-24 12:20:00,12.28,12.29,12.28,12.28,27700.0,9.9763,9.9844,9.9763,9.9763,27700.0
2012-01-24 12:25:00,12.28,12.29,12.28,12.28,52500.0,9.9763,9.9844,9.9763,9.9763,52500.0
2012-01-24 12:30:00,12.29,12.3,12.28,12.29,17900.0,9.9844,9.9926,9.9763,9.9844,17900.0
2012-01-24 12:35:00,12.29,12.3,12.26,12.28,39600.0,9.9844,9.9926,9.9601,9.9763,39600.0
2012-01-24 12:40:00,12.28,12.28,12.26,12.27,36000.0,9.9763,9.9763,9.9601,9.9682,36000.0
2012-01-24 12:45:00,12.27,12.28,12.24,12.24,163600.0,9.9682,9.9763,9.9438,9.9438,163600.0
2012-01-24 12:50:00,12.25,12.26,12.24,12.25,27100.0,9.952,9.9601,9.9438,9.952,27100.0
2012-01-24 12:55:00,12.26,12.28,12.25,12.27,49800.0,9.9601,9.9763,9.952,9.9682,49800.0
2012-01-24 13:00:00,12.28,12.28,12.25,12.25,70700.0,9.9763,9.9763,9.952,9.952,70700.0
2012-01-24 13:05:00,12.26,12.27,12.24,12.26,34200.0,9.9601,9.9682,9.9438,9.9601,34200.0
2012-01-24 13:10:00,12.27,12.27,12.24,12.25,381500.0,9.9682,9.9682,9.9438,9.952,381500.0
2012-01-24 13:15:00,12.25,12.27,12.25,12.26,31800.0,9.952,9.9682,9.952,9.9601,31800.0
2012-01-24 13:20:00,12.26,12.27,12.25,12.25,38600.0,9.9601,9.9682,9.952,9.952,38600.0
2012-01-24 13:25:00,12.26,12.27,12.25,12.26,33200.0,9.9601,9.9682,9.952,9.9601,33200.0
2012-01-24 13:30:00,12.27,12.27,12.26,12.26,17800.0,9.9682,9.9682,9.9601,9.9601,17800.0
2012-01-24 13:35:00,12.27,12.29,12.26,12.27,57500.0,9.9682,9.9844,9.9601,9.9682,57500.0
2012-01-24 13:40:00,12.28,12.3,12.27,12.3,69600.0,9.9763,9.9926,9.9682,9.9926,69600.0
2012-01-24 13:45:00,12.29,12.33,12.29,12.32,74100.0,9.9844,10.0169,9.9844,10.0088,74100.0
2012-01-24 13:50:00,12.31,12.34,12.31,12.33,32500.0,10.0007,10.0251,10.0007,10.0169,32500.0
2012-01-24 13:55:00,12.33,12.34,12.32,12.34,35800.0,10.0169,10.0251,10.0088,10.0251,35800.0
2012-01-24 14:00:00,12.34,12.35,12.33,12.33,79800.0,10.0251,10.0332,10.0169,10.0169,79800.0
2012-01-24 14:05:00,12.33,12.34,12.32,12.33,53300.0,10.0169,10.0251,10.0088,10.0169,53300.0
2012-01-24 14:10:00,12.33,12.34,12.32,12.33,28000.0,10.0169,10.0251,10.0088,10.0169,28000.0
2012-01-24 14:15:00,12.33,12.34,12.33,12.34,21400.0,10.0169,10.0251,10.0169,10.0251,21400.0
2012-01-24 14:20:00,12.34,12.34,12.33,12.34,20500.0,10.0251,10.0251,10.0169,10.0251,20500.0
2012-01-24 14:25:00,12.34,12.35,12.33,12.35,42800.0,10.0251,10.0332,10.0169,10.0332,42800.0
2012-01-24 14:30:00,12.34,12.35,12.3,12.3,137600.0,10.0251,10.0332,9.9926,9.9926,137600.0
2012-01-24 14:35:00,12.3,12.32,12.3,12.31,47500.0,9.9926,10.0088,9.9926,10.0007,47500.0
2012-01-24 14:40:00,12.31,12.32,12.3,12.3,69700.0,10.0007,10.0088,9.9926,9.9926,69700.0
2012-01-24 14:45:00,12.31,12.32,12.29,12.29,58800.0,10.0007,10.0088,9.9844,9.9844,58800.0
2012-01-24 14:50:00,12.29,12.3,12.28,12.3,57700.0,9.9844,9.9926,9.9763,9.9926,57700.0
2012-01-24 14:55:00,12.29,12.3,12.28,12.3,71200.0,9.9844,9.9926,9.9763,9.9926,71200.0
2012-01-24 15:00:00,12.29,12.31,12.29,12.29,72000.0,9.9844,10.0007,9.9844,9.9844,72000.0
2012-01-24 15:05:00,12.3,12.31,12.29,12.3,44900.0,9.9926,10.0007,9.9844,9.9926,44900.0
2012-01-24 15:10:00,12.3,12.34,12.3,12.31,91800.0,9.9926,10.0251,9.9926,10.0007,91800.0
2012-01-24 15:15:00,12.31,12.32,12.31,12.32,18900.0,10.0007,10.0088,10.0007,10.0088,18900.0
2012-01-24 15:20:00,12.31,12.33,12.3,12.31,97500.0,10.0007,10.0169,9.9926,10.0007,97500.0
2012-01-24 15:25:00,12.3,12.32,12.3,12.32,59100.0,9.9926,10.0088,9.9926,10.0088,59100.0
2012-01-24 15:30:00,12.32,12.33,12.31,12.31,70700.0,10.0088,10.0169,10.0007,10.0007,70700.0
2012-01-24 15:35:00,12.31,12.33,12.3,12.32,103500.0,10.0007,10.0169,9.9926,10.0088,103500.0
2012-01-24 15:40:00,12.32,12.32,12.29,12.29,89800.0,10.0088,10.0088,9.9844,9.9844,89800.0
2012-01-24 15:45:00,12.29,12.31,12.29,12.3,72800.0,9.9844,10.0007,9.9844,9.9926,72800.0
2012-01-24 15:50:00,12.31,12.33,12.3,12.3,347100.0,10.0007,10.0169,9.9926,9.9926,347100.0
2012-01-24 15:55:00,12.31,12.31,12.29,12.31,512600.0,10.0007,10.0007,9.9844,10.0007,512600.0
2012-01-25 09:30:00,12.44,12.44,12.28,12.29,223800.0,10.1063,10.1063,9.9763,9.9844,223800.0
2012-01-25 09:35:00,12.28,12.29,12.2,12.23,155000.0,9.9763,9.9844,9.9113,9.9357,155000.0
2012-01-25 09:40:00,12.23,12.25,12.2,12.22,154400.0,9.9357,9.952,9.9113,9.9276,154400.0
2012-01-25 09:45:00,12.22,12.25,12.18,12.19,224200.0,9.9276,9.952,9.8951,9.9032,224200.0
2012-01-25 09:50:00,12.19,12.2,12.18,12.19,111400.0,9.9032,9.9113,9.8951,9.9032,111400.0
2012-01-25 09:55:00,12.18,12.21,12.18,12.2,109800.0,9.8951,9.9195,9.8951,9.9113,109800.0
2012-01-25 10:00:00,12.2,12.23,12.19,12.21,157200.0,9.9113,9.9357,9.9032,9.9195,157200.0
2012-01-25 10:05:00,12.21,12.25,12.21,12.22,110600.0,9.9195,9.952,9.9195,9.9276,110600.0
2012-01-25 10:10:00,12.22,12.28,12.22,12.25,104100.0,9.9276,9.9763,9.9276,9.952,104100.0
2012-01-25 10:15:00,12.25,12.29,12.24,12.28,205900.0,9.952,9.9844,9.9438,9.9763,205900.0
2012-01-25 10:20:00,12.27,12.3,12.25,12.26,89400.0,9.9682,9.9926,9.952,9.9601,89400.0
2012-01-25 10:25:00,12.25,12.27,12.24,12.27,54000.0,9.952,9.9682,9.9438,9.9682,54000.0
2012-01-25 10:30:00,12.28,12.28,12.24,12.24,72100.0,9.9763,9.9763,9.9438,9.9438,72100.0
2012-01-25 10:35:00,12.24,12.26,12.24,12.25,105200.0,9.9438,9.9601,9.9438,9.952,105200.0
2012-01-25 10:40:00,12.25,12.25,12.23,12.25,68200.0,9.952,9.952,9.9357,9.952,68200.0
2012-01-25 10:45:00,12.25,12.25,12.24,12.25,67600.0,9.952,9.952,9.9438,9.952,67600.0
2012-01-25 10:50:00,12.25,12.26,12.24,12.25,38500.0,9.952,9.9601,9.9438,9.952,38500.0
2012-01-25 10:55:00,12.25,12.28,12.24,12.28,62600.0,9.952,9.9763,9.9438,9.9763,62600.0
2012-01-25 11:00:00,12.28,12.29,12.27,12.29,45200.0,9.9763,9.9844,9.9682,9.9844,45200.0
2012-01-25 11:05:00,12.28,12.29,12.26,12.27,76000.0,9.9763,9.9844,9.9601,9.9682,76000.0
2012-01-25 11:10:00,12.28,12.29,12.26,12.27,53700.0,9.9763,9.9844,9.9601,9.9682,53700.0
2012-01-25 11:15:00,12.27,12.29,12.26,12.27,86000.0,9.9682,9.9844,9.9601,9.9682,86000.0
2012-01-25 11:20:00,12.27,12.31,12.27,12.3,116900.0,9.9682,10.0007,9.9682,9.9926,116900.0
2012-01-25 11:25:00,12.3,12.31,12.29,12.29,65600.0,9.9926,10.0007,9.9844,9.9844,65600.0
2012-01-25 11:30:00,12.29,12.3,12.28,12.29,27500.0,9.9844,9.9926,9.9763,9.9844,27500.0
2012-01-25 11:35:00,12.29,12.3,12.27,12.27,81100.0,9.9844,9.9926,9.9682,9.9682,81100.0
2012-01-25 11:40:00,12.27,12.28,12.25,12.27,71000.0,9.9682,9.9763,9.952,9.9682,71000.0
2012-01-25 11:45:00,12.26,12.27,12.26,12.27,62000.0,9.9601,9.9682,9.9601,9.9682,62000.0
2012-01-25 11:50:00,12.28,12.29,12.27,12.29,27100.0,9.9763,9.9844,9.9682,9.9844,27100.0
2012-01-25 11:55:00,12.29,12.3,12.29,12.3,24300.0,9.9844,9.9926,9.9844,9.9926,24300.0
2012-01-25 12:00:00,12.3,12.3,12.29,12.3,72600.0,9.9926,9.9926,9.9844,9.9926,72600.0
2012-01-25 12:05:00,12.3,12.3,12.24,12.24,201300.0,9.9926,9.9926,9.9438,9.9438,201300.0
2012-01-25 12:10:00,12.25,12.28,12.23,12.24,171000.0,9.952,9.9763,9.9357,9.9438,171000.0
2012-01-25 12:15:00,12.23,12.25,12.22,12.23,52600.0,9.9357,9.952,9.9276,9.9357,52600.0
2012-01-25 12:20:00,12.23,12.24,12.22,12.24,37300.0,9.9357,9.9438,9.9276,9.9438,37300.0
2012-01-25 12:25:00,12.25,12.28,12.24,12.25,279500.0,9.952,9.9763,9.9438,9.952,279500.0
2012-01-25 12:30:00,12.25,12.28,12.2,12.28,194700.0,9.952,9.9763,9.9113,9.9763,194700.0
2012-01-25 12:35:00,12.28,12.31,12.27,12.27,69700.0,9.9763,10.0007,9.9682,9.9682,69700.0
2012-01-25 12:40:00,12.27,12.28,12.26,12.26,45200.0,9.9682,9.9763,9.9601,9.9601,45200.0
2012-01-25 12:45:00,12.27,12.29,12.26,12.28,105800.0,9.9682,9.9844,9.9601,9.9763,105800.0
2012-01-25 12:50:00,12.28,12.3,12.25,12.28,61100.0,9.9763,9.9926,9.952,9.9763,61100.0
2012-01-25 12:55:00,12.29,12.3,12.25,12.25,133600.0,9.9844,9.9926,9.952,9.952,133600.0
2012-01-25 13:00:00,12.25,12.29,12.25,12.28,211500.0,9.952,9.9844,9.952,9.9763,211500.0
2012-01-25 13:05:00,12.29,12.32,12.29,12.31,54300.0,9.9844,10.0088,9.9844,10.0007,54300.0
2012-01-25 13:10:00,12.31,12.31,12.28,12.31,97400.0,10.0007,10.0007,9.9763,10.0007,97400.0
2012-01-25 13:15:00,12.31,12.34,12.31,12.34,70200.0,10.0007,10.0251,10.0007,10.0251,70200.0
2012-01-25 13:20:00,12.34,12.34,12.31,12.33,105300.0,10.0251,10.0251,10.0007,10.0169,105300.0
2012-01-25 13:25:00,12.33,12.34,12.32,12.33,46300.0,10.0169,10.0251,10.0088,10.0169,46300.0
2012-01-25 13:30:00,12.33,12.36,12.31,12.35,167100.0,10.0169,10.0413,10.0007,10.0332,167100.0
2012-01-25 13:35:00,12.35,12.35,12.33,12.34,33500.0,10.0332,10.0332,10.0169,10.0251,33500.0
2012-01-25 13:40:00,12.34,12.35,12.33,12.34,71800.0,10.0251,10.0332,10.0169,10.0251,71800.0
2012-01-25 13:45:00,12.34,12.36,12.33,12.34,60200.0,10.0251,10.0413,10.0169,10.0251,60200.0
2012-01-25 13:50:00,12.33,12.35,12.33,12.35,16700.0,10.0169,10.0332,10.0169,10.0332,16700.0
2012-01-25 13:55:00,12.35,12.37,12.34,12.37,65300.0,10.0332,10.0494,10.0251,10.0494,65300.0
2012-01-25 14:00:00,12.37,12.37,12.32,12.33,116100.0,10.0494,10.0494,10.0088,10.0169,116100.0
2012-01-25 14:05:00,12.33,12.33,12.31,12.32,37300.0,10.0169,10.0169,10.0007,10.0088,37300.0
2012-01-25 14:10:00,12.33,12.34,12.31,12.31,67100.0,10.0169,10.0251,10.0007,10.0007,67100.0
2012-01-25 14:15:00,12.31,12.32,12.29,12.3,68800.0,10.0007,10.0088,9.9844,9.9926,68800.0
2012-01-25 14:20:00,12.3,12.32,12.26,12.3,330100.0,9.9926,10.0088,9.9601,9.9926,330100.0
2012-01-25 14:25:00,12.3,12.3,12.29,12.29,74100.0,9.9926,9.9926,9.9844,9.9844,74100.0
2012-01-25 14:30:00,12.3,12.33,12.29,12.32,44300.0,9.9926,10.0169,9.9844,10.0088,44300.0
2012-01-25 14:35:00,12.33,12.33,12.3,12.32,69600.0,10.0169,10.0169,9.9926,10.0088,69600.0
2012-01-25 14:40:00,12.32,12.33,12.3,12.32,52700.0,10.0088,10.0169,9.9926,10.0088,52700.0
2012-01-25 14:45:00,12.32,12.35,12.31,12.34,169100.0,10.0088,10.0332,10.0007,10.0251,169100.0
2012-01-25 14:50:00,12.34,12.35,12.33,12.35,86800.0,10.0251,10.0332,10.0169,10.0332,86800.0
2012-01-25 14:55:00,12.35,12.36,12.3,12.32,113000.0,10.0332,10.0413,9.9926,10.0088,113000.0
2012-01-25 15:00:00,12.32,12.33,12.3,12.33,119000.0,10.0088,10.0169,9.9926,10.0169,119000.0
2012-01-25 15:05:00,12.33,12.33,12.3,12.3,105200.0,10.0169,10.0169,9.9926,9.9926,105200.0
2012-01-25 15:10:00,12.3,12.33,12.3,12.31,131700.0,9.9926,10.0169,9.9926,10.0007,131700.0
2012-01-25 15:15:00,12.32,12.33,12.31,12.33,56900.0,10.0088,10.0169,10.0007,10.0169,56900.0
2012-01-25 15:20:00,12.33,12.37,12.32,12.33,558600.0,10.0169,10.0494,10.0088,10.0169,558600.0
2012-01-25 15:25:00,12.34,12.38,12.33,12.34,226400.0,10.0251,10.0576,10.0169,10.0251,226400.0
2012-01-25 15:30:00,12.35,12.37,12.34,12.35,339700.0,10.0332,10.0494,10.0251,10.0332,339700.0
2012-01-25 15:35:00,12.35,12.36,12.34,12.35,149400.0,10.0332,10.0413,10.0251,10.0332,149400.0
2012-01-25 15:40:00,12.35,12.37,12.34,12.37,276000.0,10.0332,10.0494,10.0251,10.0494,276000.0
2012-01-25 15:45:00,12.37,12.4,12.36,12.38,313700.0,10.0494,10.0738,10.0413,10.0576,313700.0
2012-01-25 15:50:00,12.38,12.39,12.36,12.37,339100.0,10.0576,10.0657,10.0413,10.0494,339100.0
2012-01-25 15:55:00,12.36,12.39,12.34,12.36,838000.0,10.0413,10.0657,10.0251,10.0413,838000.0
2012-01-26 09:30:00,12.43,12.45,12.31,12.34,203600.0,10.0982,10.1144,10.0007,10.0251,203600.0
2012-01-26 09:35:00,12.33,12.39,12.29,12.38,118100.0,10.0169,10.0657,9.9844,10.0576,118100.0
2012-01-26 09:40:00,12.38,12.43,12.38,12.43,103400.0,10.0576,10.0982,10.0576,10.0982,103400.0
2012-01-26 09:45:00,12.43,12.49,12.43,12.49,157400.0,10.0982,10.1469,10.0982,10.1469,157400.0
2012-01-26 09:50:00,12.49,12.5,12.46,12.48,389500.0,10.1469,10.1551,10.1226,10.1388,389500.0
2012-01-26 09:55:00,12.47,12.52,12.47,12.52,118800.0,10.1307,10.1713,10.1307,10.1713,118800.0
2012-01-26 10:00:00,12.51,12.55,12.48,12.54,273600.0,10.1632,10.1957,10.1388,10.1875,273600.0
2012-01-26 10:05:00,12.54,12.54,12.5,12.52,151400.0,10.1875,10.1875,10.1551,10.1713,151400.0
2012-01-26 10:10:00,12.52,12.54,12.51,12.54,177900.0,10.1713,10.1875,10.1632,10.1875,177900.0
2012-01-26 10:15:00,12.54,12.57,12.53,12.57,171300.0,10.1875,10.2119,10.1794,10.2119,171300.0
2012-01-26 10:20:00,12.57,12.57,12.51,12.52,135100.0,10.2119,10.2119,10.1632,10.1713,135100.0
2012-01-26 10:25:00,12.51,12.53,12.51,12.52,164100.0,10.1632,10.1794,10.1632,10.1713,164100.0
2012-01-26 10:30:00,12.52,12.55,12.5,12.51,277100.0,10.1713,10.1957,10.1551,10.1632,277100.0
2012-01-26 10:35:00,12.51,12.53,12.5,12.53,286200.0,10.1632,10.1794,10.1551,10.1794,286200.0
2012-01-26 10:40:00,12.53,12.53,12.5,12.53,255300.0,10.1794,10.1794,10.1551,10.1794,255300.0
2012-01-26 10:45:00,12.52,12.53,12.5,12.51,277000.0,10.1713,10.1794,10.1551,10.1632,277000.0
2012-01-26 10:50:00,12.51,12.52,12.5,12.52,367800.0,10.1632,10.1713,10.1551,10.1713,367800.0
2012-01-26 10:55:00,12.52,12.52,12.49,12.5,268100.0,10.1713,10.1713,10.1469,10.1551,268100.0
2012-01-26 11:00:00,12.5,12.54,12.48,12.54,243800.0,10.1551,10.1875,10.1388,10.1875,243800.0
2012-01-26 11:05:00,12.54,12.56,12.53,12.56,84900.0,10.1875,10.2038,10.1794,10.2038,84900.0
2012-01-26 11:10:00,12.56,12.61,12.55,12.61,555000.0,10.2038,10.2444,10.1957,10.2444,555000.0
2012-01-26 11:15:00,12.61,12.61,12.57,12.58,136100.0,10.2444,10.2444,10.2119,10.22,136100.0
2012-01-26 11:20:00,12.57,12.58,12.54,12.55,176600.0,10.2119,10.22,10.1875,10.1957,176600.0
2012-01-26 11:25:00,12.54,12.6,12.54,12.6,315300.0,10.1875,10.2363,10.1875,10.2363,315300.0
2012-01-26 11:30:00,12.6,12.64,12.58,12.63,386900.0,10.2363,10.2688,10.22,10.2607,386900.0
2012-01-26 11:35:00,12.63,12.64,12.59,12.59,130600.0,10.2607,10.2688,10.2282,10.2282,130600.0
2012-01-26 11:40:00,12.59,12.6,12.52,12.54,335900.0,10.2282,10.2363,10.1713,10.1875,335900.0
2012-01-26 11:45:00,12.53,12.54,12.5,12.54,209100.0,10.1794,10.1875,10.1551,10.1875,209100.0
2012-01-26 11:50:00,12.54,12.55,12.53,12.54,69700.0,10.1875,10.1957,10.1794,10.1875,69700.0
2012-01-26 11:55:00,12.54,12.55,12.5,12.51,83500.0,10.1875,10.1957,10.1551,10.1632,83500.0
2012-01-26 12:00:00,12.51,12.51,12.48,12.51,141800.0,10.1632,10.1632,10.1388,10.1632,141800.0
2012-01-26 12:05:00,12.5,12.51,12.47,12.49,108300.0,10.1551,10.1632,10.1307,10.1469,108300.0
2012-01-26 12:10:00,12.5,12.53,12.47,12.48,149000.0,10.1551,10.1794,10.1307,10.1388,149000.0
2012-01-26 12:15:00,12.48,12.48,12.44,12.47,101100.0,10.1388,10.1388,10.1063,10.1307,101100.0
2012-01-26 12:20:00,12.47,12.49,12.46,12.47,104500.0,10.1307,10.1469,10.1226,10.1307,104500.0
2012-01-26 12:25:00,12.47,12.49,12.47,12.49,43100.0,10.1307,10.1469,10.1307,10.1469,43100.0
2012-01-26 12:30:00,12.49,12.5,12.48,12.5,86900.0,10.1469,10.1551,10.1388,10.1551,86900.0
2012-01-26 12:35:00,12.49,12.5,12.48,12.49,134800.0,10.1469,10.1551,10.1388,10.1469,134800.0
2012-01-26 12:40:00,12.49,12.5,12.47,12.48,102200.0,10.1469,10.1551,10.1307,10.1388,102200.0
2012-01-26 12:45:00,12.48,12.49,12.46,12.49,65700.0,10.1388,10.1469,10.1226,10.1469,65700.0
2012-01-26 12:50:00,12.49,12.52,12.47,12.52,76500.0,10.1469,10.1713,10.1307,10.1713,76500.0
2012-01-26 12:55:00,12.52,12.54,12.51,12.53,115400.0,10.1713,10.1875,10.1632,10.1794,115400.0
2012-01-26 13:00:00,12.53,12.55,12.53,12.55,42700.0,10.1794,10.1957,10.1794,10.1957,42700.0
2012-01-26 13:05:00,12.54,12.56,12.52,12.52,124000.0,10.1875,10.2038,10.1713,10.1713,124000.0
2012-01-26 13:10:00,12.53,12.55,12.52,12.54,53600.0,10.1794,10.1957,10.1713,10.1875,53600.0
2012-01-26 13:15:00,12.54,12.55,12.52,12.52,60100.0,10.1875,10.1957,10.1713,10.1713,60100.0
2012-01-26 13:20:00,12.53,12.53,12.51,12.53,48800.0,10.1794,10.1794,10.1632,10.1794,48800.0
2012-01-26 13:25:00,12.53,12.54,12.52,12.53,87700.0,10.1794,10.1875,10.1713,10.1794,87700.0
2012-01-26 13:30:00,12.53,12.54,12.5,12.5,109200.0,10.1794,10.1875,10.1551,10.1551,109200.0
2012-01-26 13:35:00,12.5,12.51,12.47,12.49,67700.0,10.1551,10.1632,10.1307,10.1469,67700.0
2012-01-26 13:40:00,12.48,12.49,12.45,12.48,96100.0,10.1388,10.1469,10.1144,10.1388,96100.0
2012-01-26 13:45:00,12.48,12.5,12.47,12.49,356800.0,10.1388,10.1551,10.1307,10.1469,356800.0
2012-01-26 13:50:00,12.48,12.5,12.46,12.5,63100.0,10.1388,10.1551,10.1226,10.1551,63100.0
2012-01-26 13:55:00,12.5,12.5,12.47,12.48,74400.0,10.1551,10.1551,10.1307,10.1388,74400.0
2012-01-26 14:00:00,12.48,12.49,12.47,12.48,61100.0,10.1388,10.1469,10.1307,10.1388,61100.0
2012-01-26 14:05:00,12.48,12.49,12.46,12.49,73900.0,10.1388,10.1469,10.1226,10.1469,73900.0
2012-01-26 14:10:00,12.49,12.5,12.48,12.49,77400.0,10.1469,10.1551,10.1388,10.1469,77400.0
2012-01-26 14:15:00,12.49,12.5,12.46,12.47,138200.0,10.1469,10.1551,10.1226,10.1307,138200.0
2012-01-26 14:20:00,12.47,12.48,12.43,12.45,193500.0,10.1307,10.1388,10.0982,10.1144,193500.0
2012-01-26 14:25:00,12.45,12.47,12.45,12.45,146600.0,10.1144,10.1307,10.1144,10.1144,146600.0
2012-01-26 14:30:00,12.46,12.48,12.45,12.48,37800.0,10.1226,10.1388,10.1144,10.1388,37800.0
2012-01-26 14:35:00,12.48,12.5,12.45,12.45,454000.0,10.1388,10.1551,10.1144,10.1144,454000.0
2012-01-26 14:40:00,12.45,12.47,12.43,12.44,259400.0,10.1144,10.1307,10.0982,10.1063,259400.0
2012-01-26 14:45:00,12.43,12.47,12.43,12.45,125000.0,10.0982,10.1307,10.0982,10.1144,125000.0
2012-01-26 14:50:00,12.46,12.46,12.43,12.44,120500.0,10.1226,10.1226,10.0982,10.1063,120500.0
2012-01-26 14:55:00,12.43,12.44,12.41,12.41,118500.0,10.0982,10.1063,10.0819,10.0819,118500.0
2012-01-26 15:00:00,12.41,12.41,12.38,12.39,155100.0,10.0819,10.0819,10.0576,10.0657,155100.0
2012-01-26 15:05:00,12.39,12.4,12.39,12.39,57300.0,10.0657,10.0738,10.0657,10.0657,57300.0
2012-01-26 15:10:00,12.39,12.41,12.37,12.39,213500.0,10.0657,10.0819,10.0494,10.0657,213500.0
2012-01-26 15:15:00,12.4,12.4,12.36,12.39,146400.0,10.0738,10.0738,10.0413,10.0657,146400.0
2012-01-26 15:20:00,12.38,12.39,12.32,12.34,172400.0,10.0576,10.0657,10.0088,10.0251,172400.0
2012-01-26 15:25:00,12.34,12.36,12.3,12.3,313300.0,10.0251,10.0413,9.9926,9.9926,313300.0
2012-01-26 15:30:00,12.31,12.35,12.31,12.35,85900.0,10.0007,10.0332,10.0007,10.0332,85900.0
2012-01-26 15:35:00,12.35,12.36,12.34,12.36,72700.0,10.0332,10.0413,10.0251,10.0413,72700.0
2012-01-26 15:40:00,12.35,12.38,12.35,12.37,131900.0,10.0332,10.0576,10.0332,10.0494,131900.0
2012-01-26 15:45:00,12.38,12.4,12.37,12.4,288100.0,10.0576,10.0738,10.0494,10.0738,288100.0
2012-01-26 15:50:00,12.4,12.42,12.37,12.37,428200.0,10.0738,10.0901,10.0494,10.0494,428200.0
2012-01-26 15:55:00,12.38,12.41,12.38,12.4,1053300.0,10.0576,10.0819,10.0576,10.0738,1053300.0
2012-01-27 09:30:00,12.38,12.48,12.35,12.46,257800.0,10.0576,10.1388,10.0332,10.1226,257800.0
2012-01-27 09:35:00,12.47,12.52,12.44,12.49,302800.0,10.1307,10.1713,10.1063,10.1469,302800.0
2012-01-27 09:40:00,12.49,12.49,12.39,12.39,341500.0,10.1469,10.1469,10.0657,10.0657,341500.0
2012-01-27 09:45:00,12.39,12.43,12.36,12.4,439600.0,10.0657,10.0982,10.0413,10.0738,439600.0
2012-01-27 09:50:00,12.41,12.41,12.3,12.39,383400.0,10.0819,10.0819,9.9926,10.0657,383400.0
2012-01-27 09:55:00,12.39,12.42,12.38,12.4,432500.0,10.0657,10.0901,10.0576,10.0738,432500.0
2012-01-27 10:00:00,12.4,12.41,12.35,12.36,235200.0,10.0738,10.0819,10.0332,10.0413,235200.0
2012-01-27 10:05:00,12.36,12.39,12.35,12.39,366800.0,10.0413,10.0657,10.0332,10.0657,366800.0
2012-01-27 10:10:00,12.39,12.44,12.38,12.44,175700.0,10.0657,10.1063,10.0576,10.1063,175700.0
2012-01-27 10:15:00,12.44,12.46,12.42,12.43,204100.0,10.1063,10.1226,10.0901,10.0982,204100.0
2012-01-27 10:20:00,12.43,12.48,12.42,12.45,169100.0,10.0982,10.1388,10.0901,10.1144,169100.0
2012-01-27 10:25:00,12.46,12.49,12.45,12.49,219500.0,10.1226,10.1469,10.1144,10.1469,219500.0
2012-01-27 10:30:00,12.49,12.5,12.46,12.46,159000.0,10.1469,10.1551,10.1226,10.1226,159000.0
2012-01-27 10:35:00,12.46,12.48,12.44,12.48,465200.0,10.1226,10.1388,10.1063,10.1388,465200.0
2012-01-27 10:40:00,12.48,12.48,12.41,12.45,965700.0,10.1388,10.1388,10.0819,10.1144,965700.0
2012-01-27 10:45:00,12.45,12.45,12.4,12.43,185600.0,10.1144,10.1144,10.0738,10.0982,185600.0
2012-01-27 10:50:00,12.43,12.43,12.4,12.41,177500.0,10.0982,10.0982,10.0738,10.0819,177500.0
2012-01-27 10:55:00,12.41,12.42,12.36,12.39,200600.0,10.0819,10.0901,10.0413,10.0657,200600.0
2012-01-27 11:00:00,12.39,12.42,12.37,12.38,131200.0,10.0657,10.0901,10.0494,10.0576,131200.0
2012-01-27 11:05:00,12.38,12.41,12.38,12.41,115300.0,10.0576,10.0819,10.0576,10.0819,115300.0
2012-01-27 11:10:00,12.41,12.41,12.38,12.4,96000.0,10.0819,10.0819,10.0576,10.0738,96000.0
2012-01-27 11:15:00,12.4,12.42,12.39,12.4,136500.0,10.0738,10.0901,10.0657,10.0738,136500.0
2012-01-27 11:20:00,12.4,12.41,12.38,12.38,35000.0,10.0738,10.0819,10.0576,10.0576,35000.0
2012-01-27 11:25:00,12.38,12.41,12.36,12.38,409500.0,10.0576,10.0819,10.0413,10.0576,409500.0
2012-01-27 11:30:00,12.37,12.38,12.33,12.33,238900.0,10.0494,10.0576,10.0169,10.0169,238900.0
2012-01-27 11:35:00,12.34,12.34,12.3,12.33,218700.0,10.0251,10.0251,9.9926,10.0169,218700.0
2012-01-27 11:40:00,12.33,12.33,12.26,12.29,274300.0,10.0169,10.0169,9.9601,9.9844,274300.0
2012-01-27 11:45:00,12.29,12.32,12.29,12.3,82300.0,9.9844,10.0088,9.9844,9.9926,82300.0
2012-01-27 11:50:00,12.31,12.32,12.3,12.31,125300.0,10.0007,10.0088,9.9926,10.0007,125300.0
2012-01-27 11:55:00,12.31,12.34,12.3,12.31,139300.0,10.0007,10.0251,9.9926,10.0007,139300.0
2012-01-27 12:00:00,12.31,12.33,12.3,12.31,261000.0,10.0007,10.0169,9.9926,10.0007,261000.0
2012-01-27 12:05:00,12.32,12.32,12.28,12.29,388600.0,10.0088,10.0088,9.9763,9.9844,388600.0
2012-01-27 12:10:00,12.29,12.3,12.27,12.29,152300.0,9.9844,9.9926,9.9682,9.9844,152300.0
2012-01-27 12:15:00,12.29,12.29,12.26,12.28,185300.0,9.9844,9.9844,9.9601,9.9763,185300.0
2012-01-27 12:20:00,12.28,12.32,12.27,12.32,197500.0,9.9763,10.0088,9.9682,10.0088,197500.0
2012-01-27 12:25:00,12.32,12.33,12.31,12.31,212400.0,10.0088,10.0169,10.0007,10.0007,212400.0
2012-01-27 12:30:00,12.32,12.32,12.29,12.3,99400.0,10.0088,10.0088,9.9844,9.9926,99400.0
2012-01-27 12:35:00,12.3,12.3,12.29,12.3,67600.0,9.9926,9.9926,9.9844,9.9926,67600.0
2012-01-27 12:40:00,12.29,12.33,12.29,12.32,116300.0,9.9844,10.0169,9.9844,10.0088,116300.0
2012-01-27 12:45:00,12.33,12.33,12.3,12.32,79000.0,10.0169,10.0169,9.9926,10.0088,79000.0
2012-01-27 12:50:00,12.32,12.32,12.27,12.28,119800.0,10.0088,10.0088,9.9682,9.9763,119800.0
2012-01-27 12:55:00,12.28,12.28,12.24,12.26,167400.0,9.9763,9.9763,9.9438,9.9601,167400.0
2012-01-27 13:00:00,12.27,12.29,12.26,12.28,80200.0,9.9682,9.9844,9.9601,9.9763,80200.0
2012-01-27 13:05:00,12.29,12.29,12.27,12.28,67500.0,9.9844,9.9844,9.9682,9.9763,67500.0
2012-01-27 13:10:00,12.28,12.28,12.27,12.27,64100.0,9.9763,9.9763,9.9682,9.9682,64100.0
2012-01-27 13:15:00,12.27,12.29,12.27,12.28,216900.0,9.9682,9.9844,9.9682,9.9763,216900.0
2012-01-27 13:20:00,12.28,12.29,12.25,12.26,115000.0,9.9763,9.9844,9.952,9.9601,115000.0
2012-01-27 13:25:00,12.26,12.28,12.25,12.28,104200.0,9.9601,9.9763,9.952,9.9763,104200.0
2012-01-27 13:30:00,12.28,12.28,12.25,12.26,110500.0,9.9763,9.9763,9.952,9.9601,110500.0
2012-01-27 13:35:00,12.26,12.27,12.25,12.27,286300.0,9.9601,9.9682,9.952,9.9682,286300.0
2012-01-27 13:40:00,12.27,12.28,12.26,12.26,194500.0,9.9682,9.9763,9.9601,9.9601,194500.0
2012-01-27 13:45:00,12.25,12.26,12.24,12.26,170100.0,9.952,9.9601,9.9438,9.9601,170100.0
2012-01-27 13:50:00,12.26,12.26,12.25,12.26,25900.0,9.9601,9.9601,9.952,9.9601,25900.0
2012-01-27 13:55:00,12.26,12.27,12.23,12.23,167200.0,9.9601,9.9682,9.9357,9.9357,167200.0
2012-01-27 14:00:00,12.24,12.26,12.23,12.24,182600.0,9.9438,9.9601,9.9357,9.9438,182600.0
2012-01-27 14:05:00,12.25,12.25,12.22,12.23,182600.0,9.952,9.952,9.9276,9.9357,182600.0
2012-01-27 14:10:00,12.23,12.23,12.21,12.21,135700.0,9.9357,9.9357,9.9195,9.9195,135700.0
2012-01-27 14:15:00,12.21,12.23,12.21,12.21,93100.0,9.9195,9.9357,9.9195,9.9195,93100.0
2012-01-27 14:20:00,12.21,12.23,12.21,12.21,105500.0,9.9195,9.9357,9.9195,9.9195,105500.0
2012-01-27 14:25:00,12.21,12.22,12.18,12.2,346000.0,9.9195,9.9276,9.8951,9.9113,346000.0
2012-01-27 14:30:00,12.2,12.21,12.19,12.2,194700.0,9.9113,9.9195,9.9032,9.9113,194700.0
2012-01-27 14:35:00,12.2,12.22,12.19,12.22,396600.0,9.9113,9.9276,9.9032,9.9276,396600.0
2012-01-27 14:40:00,12.22,12.22,12.19,12.21,325600.0,9.9276,9.9276,9.9032,9.9195,325600.0
2012-01-27 14:45:00,12.22,12.23,12.2,12.21,145000.0,9.9276,9.9357,9.9113,9.9195,145000.0
2012-01-27 14:50:00,12.21,12.22,12.2,12.22,64900.0,9.9195,9.9276,9.9113,9.9276,64900.0
2012-01-27 14:55:00,12.22,12.24,12.2,12.2,268500.0,9.9276,9.9438,9.9113,9.9113,268500.0
2012-01-27 15:00:00,12.21,12.21,12.18,12.19,327800.0,9.9195,9.9195,9.8951,9.9032,327800.0
2012-01-27 15:05:00,12.19,12.21,12.18,12.2,301200.0,9.9032,9.9195,9.8951,9.9113,301200.0
2012-01-27 15:10:00,12.2,12.24,12.19,12.24,151900.0,9.9113,9.9438,9.9032,9.9438,151900.0
2012-01-27 15:15:00,12.24,12.25,12.23,12.25,101000.0,9.9438,9.952,9.9357,9.952,101000.0
2012-01-27 15:20:00,12.25,12.25,12.24,12.24,80800.0,9.952,9.952,9.9438,9.9438,80800.0
2012-01-27 15:25:00,12.25,12.26,12.22,12.25,482000.0,9.952,9.9601,9.9276,9.952,482000.0
2012-01-27 15:30:00,12.25,12.25,12.23,12.25,211800.0,9.952,9.952,9.9357,9.952,211800.0
2012-01-27 15:35:00,12.25,12.25,12.23,12.25,351800.0,9.952,9.952,9.9357,9.952,351800.0
2012-01-27 15:40:00,12.24,12.25,12.24,12.25,199200.0,9.9438,9.952,9.9438,9.952,199200.0
2012-01-27 15:45:00,12.25,12.25,12.23,12.25,213400.0,9.952,9.952,9.9357,9.952,213400.0
2012-01-27 15:50:00,12.25,12.25,12.24,12.25,290800.0,9.952,9.952,9.9438,9.952,290800.0
2012-01-27 15:55:00,12.25,12.25,12.22,12.23,895900.0,9.952,9.952,9.9276,9.9357,895900.0
2012-01-30 09:30:00,12.09,12.13,12.07,12.1,393600.0,9.822,9.8545,9.8057,9.8301,393600.0
2012-01-30 09:35:00,12.1,12.12,12.08,12.09,259700.0,9.8301,9.8463,9.8138,9.822,259700.0
2012-01-30 09:40:00,12.09,12.15,12.08,12.12,208200.0,9.822,9.8707,9.8138,9.8463,208200.0
2012-01-30 09:45:00,12.11,12.13,12.04,12.04,335000.0,9.8382,9.8545,9.7813,9.7813,335000.0
2012-01-30 09:50:00,12.04,12.05,12.01,12.03,400900.0,9.7813,9.7895,9.757,9.7732,400900.0
2012-01-30 09:55:00,12.03,12.06,12.01,12.03,302300.0,9.7732,9.7976,9.757,9.7732,302300.0
2012-01-30 10:00:00,12.03,12.06,12.03,12.05,250600.0,9.7732,9.7976,9.7732,9.7895,250600.0
2012-01-30 10:05:00,12.06,12.06,12.0,12.02,227300.0,9.7976,9.7976,9.7488,9.7651,227300.0
2012-01-30 10:10:00,12.02,12.02,11.98,11.99,340900.0,9.7651,9.7651,9.7326,9.7407,340900.0
2012-01-30 10:15:00,11.99,12.02,11.99,12.02,119100.0,9.7407,9.7651,9.7407,9.7651,119100.0
2012-01-30 10:20:00,12.02,12.02,12.01,12.02,62500.0,9.7651,9.7651,9.757,9.7651,62500.0
2012-01-30 10:25:00,12.02,12.02,11.98,11.98,149100.0,9.7651,9.7651,9.7326,9.7326,149100.0
2012-01-30 10:30:00,11.98,12.02,11.98,12.01,236000.0,9.7326,9.7651,9.7326,9.757,236000.0
2012-01-30 10:35:00,12.0,12.02,11.98,11.99,204800.0,9.7488,9.7651,9.7326,9.7407,204800.0
2012-01-30 10:40:00,12.0,12.01,11.98,12.0,184300.0,9.7488,9.757,9.7326,9.7488,184300.0
2012-01-30 10:45:00,12.0,12.03,11.99,12.02,211800.0,9.7488,9.7732,9.7407,9.7651,211800.0
2012-01-30 10:50:00,12.02,12.03,12.0,12.01,142600.0,9.7651,9.7732,9.7488,9.757,142600.0
2012-01-30 10:55:00,12.01,12.02,11.99,12.02,98400.0,9.757,9.7651,9.7407,9.7651,98400.0
2012-01-30 11:00:00,12.02,12.04,12.02,12.03,238500.0,9.7651,9.7813,9.7651,9.7732,238500.0
2012-01-30 11:05:00,12.02,12.05,12.02,12.03,209400.0,9.7651,9.7895,9.7651,9.7732,209400.0
2012-01-30 11:10:00,12.02,12.03,11.99,11.99,397600.0,9.7651,9.7732,9.7407,9.7407,397600.0
2012-01-30 11:15:00,12.0,12.03,12.0,12.02,201000.0,9.7488,9.7732,9.7488,9.7651,201000.0
2012-01-30 11:20:00,12.03,12.04,12.02,12.02,277500.0,9.7732,9.7813,9.7651,9.7651,277500.0
2012-01-30 11:25:00,12.01,12.04,12.01,12.02,523900.0,9.757,9.7813,9.757,9.7651,523900.0
2012-01-30 11:30:00,12.03,12.03,12.02,12.03,35200.0,9.7732,9.7732,9.7651,9.7732,35200.0
2012-01-30 11:35:00,12.02,12.05,12.02,12.03,236600.0,9.7651,9.7895,9.7651,9.7732,236600.0
2012-01-30 11:40:00,12.03,12.04,12.0,12.01,296000.0,9.7732,9.7813,9.7488,9.757,296000.0
2012-01-30 11:45:00,12.02,12.02,12.0,12.02,153100.0,9.7651,9.7651,9.7488,9.7651,153100.0
2012-01-30 11:50:00,12.02,12.02,12.0,12.02,349900.0,9.7651,9.7651,9.7488,9.7651,349900.0
2012-01-30 11:55:00,12.01,12.03,12.01,12.02,92600.0,9.757,9.7732,9.757,9.7651,92600.0
2012-01-30 12:00:00,12.03,12.03,12.02,12.03,38300.0,9.7732,9.7732,9.7651,9.7732,38300.0
2012-01-30 12:05:00,12.03,12.07,12.03,12.05,162600.0,9.7732,9.8057,9.7732,9.7895,162600.0
2012-01-30 12:10:00,12.06,12.06,12.04,12.05,176900.0,9.7976,9.7976,9.7813,9.7895,176900.0
2012-01-30 12:15:00,12.05,12.07,12.04,12.04,121800.0,9.7895,9.8057,9.7813,9.7813,121800.0
2012-01-30 12:20:00,12.04,12.06,12.04,12.06,96800.0,9.7813,9.7976,9.7813,9.7976,96800.0
2012-01-30 12:25:00,12.07,12.09,12.05,12.08,184100.0,9.8057,9.822,9.7895,9.8138,184100.0
2012-01-30 12:30:00,12.07,12.08,12.07,12.07,57500.0,9.8057,9.8138,9.8057,9.8057,57500.0
2012-01-30 12:35:00,12.07,12.08,12.05,12.08,348800.0,9.8057,9.8138,9.7895,9.8138,348800.0
2012-01-30 12:40:00,12.08,12.11,12.07,12.09,220400.0,9.8138,9.8382,9.8057,9.822,220400.0
2012-01-30 12:45:00,12.09,12.09,12.04,12.06,203300.0,9.822,9.822,9.7813,9.7976,203300.0
2012-01-30 12:50:00,12.05,12.09,12.05,12.09,434100.0,9.7895,9.822,9.7895,9.822,434100.0
2012-01-30 12:55:00,12.08,12.13,12.08,12.13,394900.0,9.8138,9.8545,9.8138,9.8545,394900.0
2012-01-30 13:00:00,12.13,12.14,12.11,12.12,186400.0,9.8545,9.8626,9.8382,9.8463,186400.0
2012-01-30 13:05:00,12.13,12.13,12.1,12.11,208700.0,9.8545,9.8545,9.8301,9.8382,208700.0
2012-01-30 13:10:00,12.11,12.12,12.1,12.12,76700.0,9.8382,9.8463,9.8301,9.8463,76700.0
2012-01-30 13:15:00,12.12,12.12,12.11,12.11,15600.0,9.8463,9.8463,9.8382,9.8382,15600.0
2012-01-30 13:20:00,12.11,12.13,12.11,12.13,105100.0,9.8382,9.8545,9.8382,9.8545,105100.0
2012-01-30 13:25:00,12.13,12.13,12.12,12.13,24000.0,9.8545,9.8545,9.8463,9.8545,24000.0
2012-01-30 13:30:00,12.13,12.13,12.12,12.12,48000.0,9.8545,9.8545,9.8463,9.8463,48000.0
2012-01-30 13:35:00,12.13,12.15,12.12,12.15,175300.0,9.8545,9.8707,9.8463,9.8707,175300.0
2012-01-30 13:40:00,12.15,12.15,12.14,12.15,37500.0,9.8707,9.8707,9.8626,9.8707,37500.0
2012-01-30 13:45:00,12.15,12.15,12.14,12.15,87000.0,9.8707,9.8707,9.8626,9.8707,87000.0
2012-01-30 13:50:00,12.15,12.15,12.14,12.15,42500.0,9.8707,9.8707,9.8626,9.8707,42500.0
2012-01-30 13:55:00,12.15,12.15,12.13,12.13,110600.0,9.8707,9.8707,9.8545,9.8545,110600.0
2012-01-30 14:00:00,12.13,12.14,12.11,12.11,151700.0,9.8545,9.8626,9.8382,9.8382,151700.0
2012-01-30 14:05:00,12.11,12.13,12.11,12.12,152500.0,9.8382,9.8545,9.8382,9.8463,152500.0
2012-01-30 14:10:00,12.12,12.14,12.11,12.12,187600.0,9.8463,9.8626,9.8382,9.8463,187600.0
2012-01-30 14:15:00,12.13,12.13,12.12,12.13,51200.0,9.8545,9.8545,9.8463,9.8545,51200.0
2012-01-30 14:20:00,12.13,12.13,12.1,12.1,120500.0,9.8545,9.8545,9.8301,9.8301,120500.0
2012-01-30 14:25:00,12.1,12.11,12.1,12.11,45100.0,9.8301,9.8382,9.8301,9.8382,45100.0
2012-01-30 14:30:00,12.11,12.11,12.1,12.11,170600.0,9.8382,9.8382,9.8301,9.8382,170600.0
2012-01-30 14:35:00,12.11,12.11,12.1,12.11,46700.0,9.8382,9.8382,9.8301,9.8382,46700.0
2012-01-30 14:40:00,12.11,12.11,12.1,12.1,84800.0,9.8382,9.8382,9.8301,9.8301,84800.0
2012-01-30 14:45:00,12.11,12.11,12.09,12.1,102900.0,9.8382,9.8382,9.822,9.8301,102900.0
2012-01-30 14:50:00,12.1,12.1,12.07,12.09,252500.0,9.8301,9.8301,9.8057,9.822,252500.0
2012-01-30 14:55:00,12.1,12.1,12.06,12.08,222200.0,9.8301,9.8301,9.7976,9.8138,222200.0
2012-01-30 15:00:00,12.08,12.08,12.05,12.05,274500.0,9.8138,9.8138,9.7895,9.7895,274500.0
2012-01-30 15:05:00,12.06,12.06,12.04,12.06,152000.0,9.7976,9.7976,9.7813,9.7976,152000.0
2012-01-30 15:10:00,12.06,12.08,12.05,12.08,116700.0,9.7976,9.8138,9.7895,9.8138,116700.0
2012-01-30 15:15:00,12.08,12.08,12.07,12.07,84900.0,9.8138,9.8138,9.8057,9.8057,84900.0
2012-01-30 15:20:00,12.07,12.08,12.07,12.08,90000.0,9.8057,9.8138,9.8057,9.8138,90000.0
2012-01-30 15:25:00,12.08,12.08,12.06,12.06,132000.0,9.8138,9.8138,9.7976,9.7976,132000.0
2012-01-30 15:30:00,12.06,12.07,12.04,12.06,377600.0,9.7976,9.8057,9.7813,9.7976,377600.0
2012-01-30 15:35:00,12.06,12.06,12.03,12.04,236300.0,9.7976,9.7976,9.7732,9.7813,236300.0
2012-01-30 15:40:00,12.04,12.05,12.04,12.04,139300.0,9.7813,9.7895,9.7813,9.7813,139300.0
2012-01-30 15:45:00,12.04,12.06,12.04,12.06,388300.0,9.7813,9.7976,9.7813,9.7976,388300.0
2012-01-30 15:50:00,12.06,12.07,12.05,12.05,260700.0,9.7976,9.8057,9.7895,9.7895,260700.0
2012-01-30 15:55:00,12.05,12.07,12.05,12.06,772400.0,9.7895,9.8057,9.7895,9.7976,772400.0
2012-01-31 09:30:00,12.2,12.29,12.16,12.25,507600.0,9.9113,9.9844,9.8788,9.952,507600.0
2012-01-31 09:35:00,12.26,12.29,12.24,12.27,117900.0,9.9601,9.9844,9.9438,9.9682,117900.0
2012-01-31 09:40:00,12.27,12.29,12.24,12.24,202800.0,9.9682,9.9844,9.9438,9.9438,202800.0
2012-01-31 09:45:00,12.24,12.27,12.2,12.2,228400.0,9.9438,9.9682,9.9113,9.9113,228400.0
2012-01-31 09:50:00,12.2,12.24,12.19,12.24,198300.0,9.9113,9.9438,9.9032,9.9438,198300.0
2012-01-31 09:55:00,12.24,12.29,12.23,12.27,309100.0,9.9438,9.9844,9.9357,9.9682,309100.0
2012-01-31 10:00:00,12.27,12.28,12.18,12.2,434300.0,9.9682,9.9763,9.8951,9.9113,434300.0
2012-01-31 10:05:00,12.2,12.21,12.14,12.18,118800.0,9.9113,9.9195,9.8626,9.8951,118800.0
2012-01-31 10:10:00,12.18,12.23,12.18,12.23,62600.0,9.8951,9.9357,9.8951,9.9357,62600.0
2012-01-31 10:15:00,12.23,12.24,12.21,12.23,70000.0,9.9357,9.9438,9.9195,9.9357,70000.0
2012-01-31 10:20:00,12.23,12.24,12.23,12.24,24700.0,9.9357,9.9438,9.9357,9.9438,24700.0
2012-01-31 10:25:00,12.24,12.26,12.23,12.25,117300.0,9.9438,9.9601,9.9357,9.952,117300.0
2012-01-31 10:30:00,12.23,12.25,12.23,12.24,28300.0,9.9357,9.952,9.9357,9.9438,28300.0
2012-01-31 10:35:00,12.25,12.25,12.19,12.19,173900.0,9.952,9.952,9.9032,9.9032,173900.0
2012-01-31 10:40:00,12.2,12.22,12.19,12.22,107600.0,9.9113,9.9276,9.9032,9.9276,107600.0
2012-01-31 10:45:00,12.22,12.22,12.17,12.19,76400.0,9.9276,9.9276,9.887,9.9032,76400.0
2012-01-31 10:50:00,12.2,12.2,12.15,12.17,119600.0,9.9113,9.9113,9.8707,9.887,119600.0
2012-01-31 10:55:00,12.16,12.18,12.14,12.16,276600.0,9.8788,9.8951,9.8626,9.8788,276600.0
2012-01-31 11:00:00,12.17,12.18,12.16,12.17,83000.0,9.887,9.8951,9.8788,9.887,83000.0
2012-01-31 11:05:00,12.17,12.17,12.13,12.16,82000.0,9.887,9.887,9.8545,9.8788,82000.0
2012-01-31 11:10:00,12.15,12.16,12.11,12.11,100300.0,9.8707,9.8788,9.8382,9.8382,100300.0
2012-01-31 11:15:00,12.11,12.15,12.11,12.15,142700.0,9.8382,9.8707,9.8382,9.8707,142700.0
2012-01-31 11:20:00,12.14,12.18,12.14,12.18,525700.0,9.8626,9.8951,9.8626,9.8951,525700.0
2012-01-31 11:25:00,12.18,12.21,12.18,12.18,210500.0,9.8951,9.9195,9.8951,9.8951,210500.0
2012-01-31 11:30:00,12.19,12.2,12.17,12.19,275900.0,9.9032,9.9113,9.887,9.9032,275900.0
2012-01-31 11:35:00,12.2,12.24,12.19,12.23,101200.0,9.9113,9.9438,9.9032,9.9357,101200.0
2012-01-31 11:40:00,12.23,12.24,12.21,12.23,129900.0,9.9357,9.9438,9.9195,9.9357,129900.0
2012-01-31 11:45:00,12.23,12.23,12.18,12.18,469900.0,9.9357,9.9357,9.8951,9.8951,469900.0
2012-01-31 11:50:00,12.19,12.21,12.16,12.18,104700.0,9.9032,9.9195,9.8788,9.8951,104700.0
2012-01-31 11:55:00,12.18,12.2,12.17,12.19,88600.0,9.8951,9.9113,9.887,9.9032,88600.0
2012-01-31 12:00:00,12.18,12.2,12.18,12.2,96900.0,9.8951,9.9113,9.8951,9.9113,96900.0
2012-01-31 12:05:00,12.21,12.21,12.17,12.19,200000.0,9.9195,9.9195,9.887,9.9032,200000.0
2012-01-31 12:10:00,12.19,12.21,12.18,12.2,84600.0,9.9032,9.9195,9.8951,9.9113,84600.0
2012-01-31 12:15:00,12.2,12.25,12.19,12.24,97200.0,9.9113,9.952,9.9032,9.9438,97200.0
2012-01-31 12:20:00,12.25,12.25,12.23,12.24,90900.0,9.952,9.952,9.9357,9.9438,90900.0
2012-01-31 12:25:00,12.24,12.27,12.23,12.27,127000.0,9.9438,9.9682,9.9357,9.9682,127000.0
2012-01-31 12:30:00,12.26,12.29,12.26,12.28,205500.0,9.9601,9.9844,9.9601,9.9763,205500.0
2012-01-31 12:35:00,12.28,12.28,12.25,12.25,105800.0,9.9763,9.9763,9.952,9.952,105800.0
2012-01-31 12:40:00,12.26,12.27,12.25,12.27,28700.0,9.9601,9.9682,9.952,9.9682,28700.0
2012-01-31 12:45:00,12.27,12.27,12.26,12.27,17500.0,9.9682,9.9682,9.9601,9.9682,17500.0
2012-01-31 12:50:00,12.27,12.31,12.26,12.31,163900.0,9.9682,10.0007,9.9601,10.0007,163900.0
2012-01-31 12:55:00,12.31,12.31,12.26,12.26,181400.0,10.0007,10.0007,9.9601,9.9601,181400.0
2012-01-31 13:00:00,12.27,12.27,12.26,12.26,24700.0,9.9682,9.9682,9.9601,9.9601,24700.0
2012-01-31 13:05:00,12.27,12.27,12.26,12.27,15000.0,9.9682,9.9682,9.9601,9.9682,15000.0
2012-01-31 13:10:00,12.27,12.28,12.27,12.28,62100.0,9.9682,9.9763,9.9682,9.9763,62100.0
2012-01-31 13:15:00,12.27,12.29,12.27,12.29,195500.0,9.9682,9.9844,9.9682,9.9844,195500.0
2012-01-31 13:20:00,12.29,12.3,12.28,12.29,106700.0,9.9844,9.9926,9.9763,9.9844,106700.0
2012-01-31 13:25:00,12.29,12.29,12.28,12.29,16300.0,9.9844,9.9844,9.9763,9.9844,16300.0
2012-01-31 13:30:00,12.29,12.29,12.28,12.28,42800.0,9.9844,9.9844,9.9763,9.9763,42800.0
2012-01-31 13:35:00,12.29,12.31,12.28,12.3,153000.0,9.9844,10.0007,9.9763,9.9926,153000.0
2012-01-31 13:40:00,12.3,12.3,12.28,12.3,119700.0,9.9926,9.9926,9.9763,9.9926,119700.0
2012-01-31 13:45:00,12.3,12.31,12.28,12.29,95800.0,9.9926,10.0007,9.9763,9.9844,95800.0
2012-01-31 13:50:00,12.29,12.29,12.27,12.28,61200.0,9.9844,9.9844,9.9682,9.9763,61200.0
2012-01-31 13:55:00,12.28,12.29,12.28,12.29,27600.0,9.9763,9.9844,9.9763,9.9844,27600.0
2012-01-31 14:00:00,12.28,12.29,12.25,12.26,69700.0,9.9763,9.9844,9.952,9.9601,69700.0
2012-01-31 14:05:00,12.26,12.26,12.25,12.25,35500.0,9.9601,9.9601,9.952,9.952,35500.0
2012-01-31 14:10:00,12.25,12.3,12.24,12.29,132400.0,9.952,9.9926,9.9438,9.9844,132400.0
2012-01-31 14:15:00,12.29,12.3,12.28,12.29,33900.0,9.9844,9.9926,9.9763,9.9844,33900.0
2012-01-31 14:20:00,12.3,12.34,12.29,12.3,164100.0,9.9926,10.0251,9.9844,9.9926,164100.0
2012-01-31 14:25:00,12.31,12.32,12.29,12.32,101300.0,10.0007,10.0088,9.9844,10.0088,101300.0
2012-01-31 14:30:00,12.31,12.32,12.29,12.29,62200.0,10.0007,10.0088,9.9844,9.9844,62200.0
2012-01-31 14:35:00,12.29,12.29,12.28,12.29,42500.0,9.9844,9.9844,9.9763,9.9844,42500.0
2012-01-31 14:40:00,12.29,12.29,12.28,12.28,31100.0,9.9844,9.9844,9.9763,9.9763,31100.0
2012-01-31 14:45:00,12.28,12.28,12.23,12.26,292100.0,9.9763,9.9763,9.9357,9.9601,292100.0
2012-01-31 14:50:00,12.26,12.27,12.25,12.27,79500.0,9.9601,9.9682,9.952,9.9682,79500.0
2012-01-31 14:55:00,12.27,12.28,12.26,12.26,36000.0,9.9682,9.9763,9.9601,9.9601,36000.0
2012-01-31 15:00:00,12.27,12.27,12.22,12.23,78300.0,9.9682,9.9682,9.9276,9.9357,78300.0
2012-01-31 15:05:00,12.22,12.26,12.22,12.26,101700.0,9.9276,9.9601,9.9276,9.9601,101700.0
2012-01-31 15:10:00,12.25,12.26,12.22,12.26,142200.0,9.952,9.9601,9.9276,9.9601,142200.0
2012-01-31 15:15:00,12.25,12.27,12.24,12.27,98100.0,9.952,9.9682,9.9438,9.9682,98100.0
2012-01-31 15:20:00,12.27,12.27,12.25,12.26,183100.0,9.9682,9.9682,9.952,9.9601,183100.0
2012-01-31 15:25:00,12.26,12.28,12.25,12.28,76000.0,9.9601,9.9763,9.952,9.9763,76000.0
2012-01-31 15:30:00,12.29,12.29,12.25,12.25,146400.0,9.9844,9.9844,9.952,9.952,146400.0
2012-01-31 15:35:00,12.26,12.28,12.25,12.27,100900.0,9.9601,9.9763,9.952,9.9682,100900.0
2012-01-31 15:40:00,12.26,12.28,12.24,12.24,192500.0,9.9601,9.9763,9.9438,9.9438,192500.0
2012-01-31 15:45:00,12.25,12.27,12.24,12.27,499500.0,9.952,9.9682,9.9438,9.9682,499500.0
2012-01-31 15:50:00,12.27,12.31,12.26,12.28,924000.0,9.9682,10.0007,9.9601,9.9763,924000.0
2012-01-31 15:55:00,12.28,12.31,12.27,12.27,1749500.0,9.9763,10.0007,9.9682,9.9682,1749500.0
2012-02-01 09:30:00,12.44,12.55,12.41,12.55,471500.0,10.1063,10.1957,10.0819,10.1957,471500.0
2012-02-01 09:35:00,12.54,12.55,12.45,12.45,283600.0,10.1875,10.1957,10.1144,10.1144,283600.0
2012-02-01 09:40:00,12.45,12.45,12.35,12.37,248000.0,10.1144,10.1144,10.0332,10.0494,248000.0
2012-02-01 09:45:00,12.37,12.42,12.37,12.42,170100.0,10.0494,10.0901,10.0494,10.0901,170100.0
2012-02-01 09:50:00,12.42,12.44,12.4,12.4,117200.0,10.0901,10.1063,10.0738,10.0738,117200.0
2012-02-01 09:55:00,12.4,12.47,12.4,12.45,205700.0,10.0738,10.1307,10.0738,10.1144,205700.0
2012-02-01 10:00:00,12.46,12.47,12.39,12.44,154300.0,10.1226,10.1307,10.0657,10.1063,154300.0
2012-02-01 10:05:00,12.45,12.5,12.45,12.46,527200.0,10.1144,10.1551,10.1144,10.1226,527200.0
2012-02-01 10:10:00,12.47,12.51,12.46,12.5,389900.0,10.1307,10.1632,10.1226,10.1551,389900.0
2012-02-01 10:15:00,12.51,12.51,12.48,12.49,288100.0,10.1632,10.1632,10.1388,10.1469,288100.0
2012-02-01 10:20:00,12.49,12.51,12.48,12.49,252000.0,10.1469,10.1632,10.1388,10.1469,252000.0
2012-02-01 10:25:00,12.5,12.52,12.44,12.46,504500.0,10.1551,10.1713,10.1063,10.1226,504500.0
2012-02-01 10:30:00,12.46,12.46,12.41,12.42,249700.0,10.1226,10.1226,10.0819,10.0901,249700.0
2012-02-01 10:35:00,12.42,12.45,12.42,12.45,56300.0,10.0901,10.1144,10.0901,10.1144,56300.0
2012-02-01 10:40:00,12.44,12.46,12.44,12.46,201700.0,10.1063,10.1226,10.1063,10.1226,201700.0
2012-02-01 10:45:00,12.46,12.48,12.45,12.47,156300.0,10.1226,10.1388,10.1144,10.1307,156300.0
2012-02-01 10:50:00,12.47,12.49,12.46,12.46,79000.0,10.1307,10.1469,10.1226,10.1226,79000.0
2012-02-01 10:55:00,12.46,12.49,12.46,12.49,97000.0,10.1226,10.1469,10.1226,10.1469,97000.0
2012-02-01 11:00:00,12.49,12.5,12.45,12.46,233000.0,10.1469,10.1551,10.1144,10.1226,233000.0
2012-02-01 11:05:00,12.46,12.48,12.45,12.46,139200.0,10.1226,10.1388,10.1144,10.1226,139200.0
2012-02-01 11:10:00,12.46,12.47,12.44,12.44,100500.0,10.1226,10.1307,10.1063,10.1063,100500.0
2012-02-01 11:15:00,12.45,12.45,12.43,12.45,114800.0,10.1144,10.1144,10.0982,10.1144,114800.0
2012-02-01 11:20:00,12.45,12.46,12.44,12.46,79200.0,10.1144,10.1226,10.1063,10.1226,79200.0
2012-02-01 11:25:00,12.45,12.47,12.45,12.46,128700.0,10.1144,10.1307,10.1144,10.1226,128700.0
2012-02-01 11:30:00,12.46,12.48,12.46,12.47,201700.0,10.1226,10.1388,10.1226,10.1307,201700.0
2012-02-01 11:35:00,12.48,12.5,12.47,12.49,284700.0,10.1388,10.1551,10.1307,10.1469,284700.0
2012-02-01 11:40:00,12.49,12.5,12.48,12.49,97100.0,10.1469,10.1551,10.1388,10.1469,97100.0
2012-02-01 11:45:00,12.5,12.52,12.47,12.49,302400.0,10.1551,10.1713,10.1307,10.1469,302400.0
2012-02-01 11:50:00,12.5,12.52,12.49,12.52,86500.0,10.1551,10.1713,10.1469,10.1713,86500.0
2012-02-01 11:55:00,12.52,12.53,12.51,12.53,141200.0,10.1713,10.1794,10.1632,10.1794,141200.0
2012-02-01 12:00:00,12.52,12.53,12.51,12.53,37400.0,10.1713,10.1794,10.1632,10.1794,37400.0
2012-02-01 12:05:00,12.53,12.53,12.52,12.53,125800.0,10.1794,10.1794,10.1713,10.1794,125800.0
2012-02-01 12:10:00,12.53,12.53,12.52,12.52,47400.0,10.1794,10.1794,10.1713,10.1713,47400.0
2012-02-01 12:15:00,12.53,12.55,12.52,12.54,320100.0,10.1794,10.1957,10.1713,10.1875,320100.0
2012-02-01 12:20:00,12.54,12.57,12.54,12.57,116000.0,10.1875,10.2119,10.1875,10.2119,116000.0
2012-02-01 12:25:00,12.57,12.58,12.56,12.57,56700.0,10.2119,10.22,10.2038,10.2119,56700.0
2012-02-01 12:30:00,12.57,12.58,12.56,12.58,63900.0,10.2119,10.22,10.2038,10.22,63900.0
2012-02-01 12:35:00,12.58,12.58,12.57,12.58,28200.0,10.22,10.22,10.2119,10.22,28200.0
2012-02-01 12:40:00,12.57,12.58,12.56,12.57,81500.0,10.2119,10.22,10.2038,10.2119,81500.0
2012-02-01 12:45:00,12.57,12.58,12.56,12.58,194200.0,10.2119,10.22,10.2038,10.22,194200.0
2012-02-01 12:50:00,12.58,12.58,12.57,12.58,152900.0,10.22,10.22,10.2119,10.22,152900.0
2012-02-01 12:55:00,12.58,12.58,12.57,12.58,112200.0,10.22,10.22,10.2119,10.22,112200.0
2012-02-01 13:00:00,12.58,12.58,12.57,12.58,39400.0,10.22,10.22,10.2119,10.22,39400.0
2012-02-01 13:05:00,12.58,12.62,12.57,12.61,616300.0,10.22,10.2525,10.2119,10.2444,616300.0
2012-02-01 13:10:00,12.6,12.63,12.6,12.63,102700.0,10.2363,10.2607,10.2363,10.2607,102700.0
2012-02-01 13:15:00,12.62,12.64,12.62,12.63,136000.0,10.2525,10.2688,10.2525,10.2607,136000.0
2012-02-01 13:20:00,12.64,12.66,12.64,12.65,113400.0,10.2688,10.285,10.2688,10.2769,113400.0
2012-02-01 13:25:00,12.65,12.65,12.63,12.63,113400.0,10.2769,10.2769,10.2607,10.2607,113400.0
2012-02-01 13:30:00,12.63,12.63,12.62,12.62,38000.0,10.2607,10.2607,10.2525,10.2525,38000.0
2012-02-01 13:35:00,12.63,12.64,12.61,12.63,144800.0,10.2607,10.2688,10.2444,10.2607,144800.0
2012-02-01 13:40:00,12.64,12.64,12.59,12.59,129800.0,10.2688,10.2688,10.2282,10.2282,129800.0
2012-02-01 13:45:00,12.6,12.62,12.6,12.61,94100.0,10.2363,10.2525,10.2363,10.2444,94100.0
2012-02-01 13:50:00,12.61,12.61,12.58,12.59,116500.0,10.2444,10.2444,10.22,10.2282,116500.0
2012-02-01 13:55:00,12.59,12.6,12.58,12.59,26200.0,10.2282,10.2363,10.22,10.2282,26200.0
2012-02-01 14:00:00,12.59,12.6,12.58,12.6,82700.0,10.2282,10.2363,10.22,10.2363,82700.0
2012-02-01 14:05:00,12.6,12.62,12.58,12.59,385100.0,10.2363,10.2525,10.22,10.2282,385100.0
2012-02-01 14:10:00,12.59,12.6,12.58,12.6,96200.0,10.2282,10.2363,10.22,10.2363,96200.0
2012-02-01 14:15:00,12.6,12.62,12.6,12.62,68900.0,10.2363,10.2525,10.2363,10.2525,68900.0
2012-02-01 14:20:00,12.62,12.62,12.6,12.61,91600.0,10.2525,10.2525,10.2363,10.2444,91600.0
2012-02-01 14:25:00,12.61,12.63,12.6,12.62,89000.0,10.2444,10.2607,10.2363,10.2525,89000.0
2012-02-01 14:30:00,12.62,12.63,12.61,12.61,68900.0,10.2525,10.2607,10.2444,10.2444,68900.0
2012-02-01 14:35:00,12.61,12.63,12.61,12.63,81800.0,10.2444,10.2607,10.2444,10.2607,81800.0
2012-02-01 14:40:00,12.62,12.63,12.59,12.61,122400.0,10.2525,10.2607,10.2282,10.2444,122400.0
2012-02-01 14:45:00,12.61,12.61,12.58,12.59,133900.0,10.2444,10.2444,10.22,10.2282,133900.0
2012-02-01 14:50:00,12.6,12.63,12.59,12.62,88700.0,10.2363,10.2607,10.2282,10.2525,88700.0
2012-02-01 14:55:00,12.63,12.63,12.62,12.62,49300.0,10.2607,10.2607,10.2525,10.2525,49300.0
2012-02-01 15:00:00,12.62,12.64,12.62,12.62,126200.0,10.2525,10.2688,10.2525,10.2525,126200.0
2012-02-01 15:05:00,12.62,12.63,12.62,12.62,36900.0,10.2525,10.2607,10.2525,10.2525,36900.0
2012-02-01 15:10:00,12.62,12.64,12.61,12.61,197400.0,10.2525,10.2688,10.2444,10.2444,197400.0
2012-02-01 15:15:00,12.62,12.62,12.59,12.59,76700.0,10.2525,10.2525,10.2282,10.2282,76700.0
2012-02-01 15:20:00,12.6,12.6,12.57,12.57,182100.0,10.2363,10.2363,10.2119,10.2119,182100.0
2012-02-01 15:25:00,12.57,12.58,12.56,12.57,136900.0,10.2119,10.22,10.2038,10.2119,136900.0
2012-02-01 15:30:00,12.57,12.57,12.54,12.55,129500.0,10.2119,10.2119,10.1875,10.1957,129500.0
2012-02-01 15:35:00,12.55,12.6,12.55,12.6,314700.0,10.1957,10.2363,10.1957,10.2363,314700.0
2012-02-01 15:40:00,12.6,12.62,12.59,12.61,290200.0,10.2363,10.2525,10.2282,10.2444,290200.0
2012-02-01 15:45:00,12.61,12.62,12.6,12.6,490800.0,10.2444,10.2525,10.2363,10.2363,490800.0
2012-02-01 15:50:00,12.6,12.63,12.58,12.58,581100.0,10.2363,10.2607,10.22,10.22,581100.0
2012-02-01 15:55:00,12.58,12.6,12.56,12.57,550600.0,10.22,10.2363,10.2038,10.2119,550600.0
2012-02-02 09:30:00,12.55,12.6,12.55,12.58,273600.0,10.1957,10.2363,10.1957,10.22,273600.0
2012-02-02 09:35:00,12.58,12.62,12.57,12.61,150600.0,10.22,10.2525,10.2119,10.2444,150600.0
2012-02-02 09:40:00,12.61,12.63,12.6,12.62,96000.0,10.2444,10.2607,10.2363,10.2525,96000.0
2012-02-02 09:45:00,12.63,12.66,12.62,12.64,124600.0,10.2607,10.285,10.2525,10.2688,124600.0
2012-02-02 09:50:00,12.65,12.65,12.6,12.61,111400.0,10.2769,10.2769,10.2363,10.2444,111400.0
2012-02-02 09:55:00,12.61,12.65,12.61,12.65,60200.0,10.2444,10.2769,10.2444,10.2769,60200.0
2012-02-02 10:00:00,12.65,12.69,12.65,12.68,130800.0,10.2769,10.3094,10.2769,10.3013,130800.0
2012-02-02 10:05:00,12.68,12.69,12.66,12.69,96100.0,10.3013,10.3094,10.285,10.3094,96100.0
2012-02-02 10:10:00,12.69,12.69,12.66,12.66,97500.0,10.3094,10.3094,10.285,10.285,97500.0
2012-02-02 10:15:00,12.67,12.72,12.66,12.71,168500.0,10.2932,10.3338,10.285,10.3257,168500.0
2012-02-02 10:20:00,12.71,12.72,12.69,12.71,248400.0,10.3257,10.3338,10.3094,10.3257,248400.0
2012-02-02 10:25:00,12.71,12.72,12.67,12.68,449200.0,10.3257,10.3338,10.2932,10.3013,449200.0
2012-02-02 10:30:00,12.67,12.69,12.67,12.69,34800.0,10.2932,10.3094,10.2932,10.3094,34800.0
2012-02-02 10:35:00,12.68,12.7,12.68,12.7,57300.0,10.3013,10.3175,10.3013,10.3175,57300.0
2012-02-02 10:40:00,12.7,12.72,12.69,12.72,100300.0,10.3175,10.3338,10.3094,10.3338,100300.0
2012-02-02 10:45:00,12.72,12.75,12.71,12.75,440200.0,10.3338,10.3582,10.3257,10.3582,440200.0
2012-02-02 10:50:00,12.74,12.76,12.73,12.73,137700.0,10.35,10.3663,10.3419,10.3419,137700.0
2012-02-02 10:55:00,12.74,12.75,12.72,12.72,109600.0,10.35,10.3582,10.3338,10.3338,109600.0
2012-02-02 11:00:00,12.73,12.73,12.72,12.73,94300.0,10.3419,10.3419,10.3338,10.3419,94300.0
2012-02-02 11:05:00,12.73,12.73,12.7,12.7,78300.0,10.3419,10.3419,10.3175,10.3175,78300.0
2012-02-02 11:10:00,12.71,12.71,12.68,12.7,65900.0,10.3257,10.3257,10.3013,10.3175,65900.0
2012-02-02 11:15:00,12.7,12.7,12.66,12.66,127000.0,10.3175,10.3175,10.285,10.285,127000.0
2012-02-02 11:20:00,12.67,12.7,12.67,12.69,182300.0,10.2932,10.3175,10.2932,10.3094,182300.0
2012-02-02 11:25:00,12.69,12.7,12.68,12.68,55800.0,10.3094,10.3175,10.3013,10.3013,55800.0
2012-02-02 11:30:00,12.69,12.69,12.68,12.69,35200.0,10.3094,10.3094,10.3013,10.3094,35200.0
2012-02-02 11:35:00,12.69,12.69,12.63,12.64,210800.0,10.3094,10.3094,10.2607,10.2688,210800.0
2012-02-02 11:40:00,12.64,12.67,12.64,12.66,266900.0,10.2688,10.2932,10.2688,10.285,266900.0
2012-02-02 11:45:00,12.66,12.66,12.64,12.66,142000.0,10.285,10.285,10.2688,10.285,142000.0
2012-02-02 11:50:00,12.66,12.69,12.66,12.68,171200.0,10.285,10.3094,10.285,10.3013,171200.0
2012-02-02 11:55:00,12.69,12.69,12.68,12.69,13000.0,10.3094,10.3094,10.3013,10.3094,13000.0
2012-02-02 12:00:00,12.69,12.7,12.68,12.69,52700.0,10.3094,10.3175,10.3013,10.3094,52700.0
2012-02-02 12:05:00,12.69,12.69,12.67,12.68,100800.0,10.3094,10.3094,10.2932,10.3013,100800.0
2012-02-02 12:10:00,12.67,12.68,12.66,12.67,34500.0,10.2932,10.3013,10.285,10.2932,34500.0
2012-02-02 12:15:00,12.66,12.67,12.65,12.66,37900.0,10.285,10.2932,10.2769,10.285,37900.0
2012-02-02 12:20:00,12.65,12.68,12.65,12.67,226500.0,10.2769,10.3013,10.2769,10.2932,226500.0
2012-02-02 12:25:00,12.67,12.7,12.65,12.67,656500.0,10.2932,10.3175,10.2769,10.2932,656500.0
2012-02-02 12:30:00,12.67,12.71,12.66,12.69,676600.0,10.2932,10.3257,10.285,10.3094,676600.0
2012-02-02 12:35:00,12.68,12.69,12.65,12.66,73500.0,10.3013,10.3094,10.2769,10.285,73500.0
2012-02-02 12:40:00,12.66,12.67,12.65,12.67,32600.0,10.285,10.2932,10.2769,10.2932,32600.0
2012-02-02 12:45:00,12.67,12.69,12.67,12.69,61900.0,10.2932,10.3094,10.2932,10.3094,61900.0
2012-02-02 12:50:00,12.69,12.69,12.68,12.69,99000.0,10.3094,10.3094,10.3013,10.3094,99000.0
2012-02-02 12:55:00,12.69,12.7,12.68,12.7,40400.0,10.3094,10.3175,10.3013,10.3175,40400.0
2012-02-02 13:00:00,12.7,12.7,12.68,12.68,69100.0,10.3175,10.3175,10.3013,10.3013,69100.0
2012-02-02 13:05:00,12.68,12.7,12.67,12.7,103900.0,10.3013,10.3175,10.2932,10.3175,103900.0
2012-02-02 13:10:00,12.7,12.72,12.69,12.7,226000.0,10.3175,10.3338,10.3094,10.3175,226000.0
2012-02-02 13:15:00,12.7,12.71,12.68,12.7,51900.0,10.3175,10.3257,10.3013,10.3175,51900.0
2012-02-02 13:20:00,12.7,12.7,12.66,12.67,72300.0,10.3175,10.3175,10.285,10.2932,72300.0
2012-02-02 13:25:00,12.67,12.67,12.66,12.66,33300.0,10.2932,10.2932,10.285,10.285,33300.0
2012-02-02 13:30:00,12.66,12.68,12.66,12.68,57100.0,10.285,10.3013,10.285,10.3013,57100.0
2012-02-02 13:35:00,12.68,12.68,12.67,12.68,18600.0,10.3013,10.3013,10.2932,10.3013,18600.0
2012-02-02 13:40:00,12.68,12.68,12.66,12.67,70000.0,10.3013,10.3013,10.285,10.2932,70000.0
2012-02-02 13:45:00,12.67,12.7,12.66,12.69,113400.0,10.2932,10.3175,10.285,10.3094,113400.0
2012-02-02 13:50:00,12.69,12.7,12.68,12.7,42400.0,10.3094,10.3175,10.3013,10.3175,42400.0
2012-02-02 13:55:00,12.7,12.7,12.67,12.67,45400.0,10.3175,10.3175,10.2932,10.2932,45400.0
2012-02-02 14:00:00,12.68,12.68,12.66,12.66,36700.0,10.3013,10.3013,10.285,10.285,36700.0
2012-02-02 14:05:00,12.67,12.67,12.66,12.67,25500.0,10.2932,10.2932,10.285,10.2932,25500.0
2012-02-02 14:10:00,12.67,12.67,12.66,12.66,24600.0,10.2932,10.2932,10.285,10.285,24600.0
2012-02-02 14:15:00,12.66,12.67,12.65,12.65,51800.0,10.285,10.2932,10.2769,10.2769,51800.0
2012-02-02 14:20:00,12.65,12.66,12.65,12.66,33300.0,10.2769,10.285,10.2769,10.285,33300.0
2012-02-02 14:25:00,12.66,12.66,12.65,12.65,44900.0,10.285,10.285,10.2769,10.2769,44900.0
2012-02-02 14:30:00,12.66,12.66,12.65,12.66,24800.0,10.285,10.285,10.2769,10.285,24800.0
2012-02-02 14:35:00,12.66,12.66,12.64,12.65,339600.0,10.285,10.285,10.2688,10.2769,339600.0
2012-02-02 14:40:00,12.65,12.65,12.63,12.65,144500.0,10.2769,10.2769,10.2607,10.2769,144500.0
2012-02-02 14:45:00,12.65,12.65,12.62,12.64,113900.0,10.2769,10.2769,10.2525,10.2688,113900.0
2012-02-02 14:50:00,12.64,12.65,12.62,12.64,100100.0,10.2688,10.2769,10.2525,10.2688,100100.0
2012-02-02 14:55:00,12.63,12.65,12.62,12.63,65800.0,10.2607,10.2769,10.2525,10.2607,65800.0
2012-02-02 15:00:00,12.63,12.65,12.62,12.64,92700.0,10.2607,10.2769,10.2525,10.2688,92700.0
2012-02-02 15:05:00,12.64,12.66,12.62,12.63,77700.0,10.2688,10.285,10.2525,10.2607,77700.0
2012-02-02 15:10:00,12.63,12.64,12.62,12.63,78400.0,10.2607,10.2688,10.2525,10.2607,78400.0
2012-02-02 15:15:00,12.63,12.64,12.61,12.62,179200.0,10.2607,10.2688,10.2444,10.2525,179200.0
2012-02-02 15:20:00,12.63,12.64,12.61,12.64,72400.0,10.2607,10.2688,10.2444,10.2688,72400.0
2012-02-02 15:25:00,12.64,12.64,12.63,12.63,60400.0,10.2688,10.2688,10.2607,10.2607,60400.0
2012-02-02 15:30:00,12.63,12.66,12.62,12.63,620500.0,10.2607,10.285,10.2525,10.2607,620500.0
2012-02-02 15:35:00,12.63,12.66,12.63,12.66,121000.0,10.2607,10.285,10.2607,10.285,121000.0
2012-02-02 15:40:00,12.66,12.67,12.64,12.67,147500.0,10.285,10.2932,10.2688,10.2932,147500.0
2012-02-02 15:45:00,12.67,12.67,12.64,12.64,140100.0,10.2932,10.2932,10.2688,10.2688,140100.0
2012-02-02 15:50:00,12.65,12.65,12.62,12.63,243200.0,10.2769,10.2769,10.2525,10.2607,243200.0
2012-02-02 15:55:00,12.63,12.65,12.63,12.63,373000.0,10.2607,10.2769,10.2607,10.2607,373000.0
2012-02-03 09:30:00,12.81,12.85,12.72,12.75,261200.0,10.4069,10.4394,10.3338,10.3582,261200.0
2012-02-03 09:35:00,12.74,12.82,12.74,12.79,195600.0,10.35,10.415,10.35,10.3906,195600.0
2012-02-03 09:40:00,12.78,12.79,12.71,12.74,145200.0,10.3825,10.3906,10.3257,10.35,145200.0
2012-02-03 09:45:00,12.74,12.75,12.72,12.74,113600.0,10.35,10.3582,10.3338,10.35,113600.0
2012-02-03 09:50:00,12.74,12.76,12.74,12.75,74900.0,10.35,10.3663,10.35,10.3582,74900.0
2012-02-03 09:55:00,12.76,12.79,12.75,12.78,82100.0,10.3663,10.3906,10.3582,10.3825,82100.0
2012-02-03 10:00:00,12.79,12.83,12.76,12.77,177700.0,10.3906,10.4231,10.3663,10.3744,177700.0
2012-02-03 10:05:00,12.77,12.8,12.75,12.79,56500.0,10.3744,10.3988,10.3582,10.3906,56500.0
2012-02-03 10:10:00,12.8,12.8,12.77,12.8,170400.0,10.3988,10.3988,10.3744,10.3988,170400.0
2012-02-03 10:15:00,12.8,12.82,12.79,12.8,283700.0,10.3988,10.415,10.3906,10.3988,283700.0
2012-02-03 10:20:00,12.8,12.83,12.8,12.82,106800.0,10.3988,10.4231,10.3988,10.415,106800.0
2012-02-03 10:25:00,12.81,12.82,12.78,12.79,109600.0,10.4069,10.415,10.3825,10.3906,109600.0
2012-02-03 10:30:00,12.79,12.8,12.78,12.79,203900.0,10.3906,10.3988,10.3825,10.3906,203900.0
2012-02-03 10:35:00,12.79,12.8,12.78,12.79,83800.0,10.3906,10.3988,10.3825,10.3906,83800.0
2012-02-03 10:40:00,12.8,12.82,12.79,12.82,55400.0,10.3988,10.415,10.3906,10.415,55400.0
2012-02-03 10:45:00,12.82,12.84,12.8,12.84,324000.0,10.415,10.4313,10.3988,10.4313,324000.0
2012-02-03 10:50:00,12.84,12.84,12.83,12.84,68400.0,10.4313,10.4313,10.4231,10.4313,68400.0
2012-02-03 10:55:00,12.84,12.84,12.82,12.83,55500.0,10.4313,10.4313,10.415,10.4231,55500.0
2012-02-03 11:00:00,12.82,12.83,12.8,12.82,129400.0,10.415,10.4231,10.3988,10.415,129400.0
2012-02-03 11:05:00,12.81,12.82,12.81,12.81,28400.0,10.4069,10.415,10.4069,10.4069,28400.0
2012-02-03 11:10:00,12.81,12.82,12.81,12.81,108900.0,10.4069,10.415,10.4069,10.4069,108900.0
2012-02-03 11:15:00,12.82,12.82,12.8,12.81,39100.0,10.415,10.415,10.3988,10.4069,39100.0
2012-02-03 11:20:00,12.81,12.83,12.81,12.83,50600.0,10.4069,10.4231,10.4069,10.4231,50600.0
2012-02-03 11:25:00,12.83,12.84,12.82,12.82,52800.0,10.4231,10.4313,10.415,10.415,52800.0
2012-02-03 11:30:00,12.83,12.84,12.82,12.82,94000.0,10.4231,10.4313,10.415,10.415,94000.0
2012-02-03 11:35:00,12.82,12.83,12.82,12.83,17600.0,10.415,10.4231,10.415,10.4231,17600.0
2012-02-03 11:40:00,12.82,12.86,12.82,12.86,465800.0,10.415,10.4475,10.415,10.4475,465800.0
2012-02-03 11:45:00,12.85,12.88,12.85,12.87,119500.0,10.4394,10.4638,10.4394,10.4556,119500.0
2012-02-03 11:50:00,12.87,12.88,12.85,12.85,65000.0,10.4556,10.4638,10.4394,10.4394,65000.0
2012-02-03 11:55:00,12.85,12.86,12.83,12.83,44000.0,10.4394,10.4475,10.4231,10.4231,44000.0
2012-02-03 12:00:00,12.84,12.87,12.82,12.87,171600.0,10.4313,10.4556,10.415,10.4556,171600.0
2012-02-03 12:05:00,12.86,12.87,12.86,12.87,38600.0,10.4475,10.4556,10.4475,10.4556,38600.0
2012-02-03 12:10:00,12.87,12.87,12.86,12.87,136000.0,10.4556,10.4556,10.4475,10.4556,136000.0
2012-02-03 12:15:00,12.87,12.87,12.86,12.87,23000.0,10.4556,10.4556,10.4475,10.4556,23000.0
2012-02-03 12:20:00,12.86,12.88,12.86,12.87,40200.0,10.4475,10.4638,10.4475,10.4556,40200.0
2012-02-03 12:25:00,12.88,12.88,12.85,12.87,179100.0,10.4638,10.4638,10.4394,10.4556,179100.0
2012-02-03 12:30:00,12.87,12.88,12.87,12.88,17900.0,10.4556,10.4638,10.4556,10.4638,17900.0
2012-02-03 12:35:00,12.88,12.88,12.87,12.88,50600.0,10.4638,10.4638,10.4556,10.4638,50600.0
2012-02-03 12:40:00,12.88,12.89,12.87,12.87,142200.0,10.4638,10.4719,10.4556,10.4556,142200.0
2012-02-03 12:45:00,12.87,12.88,12.86,12.86,50200.0,10.4556,10.4638,10.4475,10.4475,50200.0
2012-02-03 12:50:00,12.87,12.87,12.86,12.86,43500.0,10.4556,10.4556,10.4475,10.4475,43500.0
2012-02-03 12:55:00,12.86,12.87,12.85,12.87,86100.0,10.4475,10.4556,10.4394,10.4556,86100.0
2012-02-03 13:00:00,12.86,12.87,12.86,12.87,77700.0,10.4475,10.4556,10.4475,10.4556,77700.0
2012-02-03 13:05:00,12.87,12.87,12.85,12.86,56400.0,10.4556,10.4556,10.4394,10.4475,56400.0
2012-02-03 13:10:00,12.85,12.86,12.85,12.86,22900.0,10.4394,10.4475,10.4394,10.4475,22900.0
2012-02-03 13:15:00,12.86,12.86,12.84,12.85,147100.0,10.4475,10.4475,10.4313,10.4394,147100.0
2012-02-03 13:20:00,12.85,12.85,12.84,12.84,16800.0,10.4394,10.4394,10.4313,10.4313,16800.0
2012-02-03 13:25:00,12.85,12.85,12.84,12.85,18600.0,10.4394,10.4394,10.4313,10.4394,18600.0
2012-02-03 13:30:00,12.85,12.85,12.84,12.85,28600.0,10.4394,10.4394,10.4313,10.4394,28600.0
2012-02-03 13:35:00,12.85,12.85,12.83,12.84,87000.0,10.4394,10.4394,10.4231,10.4313,87000.0
2012-02-03 13:40:00,12.84,12.84,12.83,12.84,33900.0,10.4313,10.4313,10.4231,10.4313,33900.0
2012-02-03 13:45:00,12.83,12.84,12.83,12.84,16400.0,10.4231,10.4313,10.4231,10.4313,16400.0
2012-02-03 13:50:00,12.83,12.86,12.83,12.83,476100.0,10.4231,10.4475,10.4231,10.4231,476100.0
2012-02-03 13:55:00,12.83,12.84,12.82,12.82,88400.0,10.4231,10.4313,10.415,10.415,88400.0
2012-02-03 14:00:00,12.82,12.85,12.82,12.83,99400.0,10.415,10.4394,10.415,10.4231,99400.0
2012-02-03 14:05:00,12.83,12.83,12.82,12.83,36500.0,10.4231,10.4231,10.415,10.4231,36500.0
2012-02-03 14:10:00,12.83,12.84,12.82,12.83,70300.0,10.4231,10.4313,10.415,10.4231,70300.0
2012-02-03 14:15:00,12.83,12.84,12.82,12.82,58200.0,10.4231,10.4313,10.415,10.415,58200.0
2012-02-03 14:20:00,12.83,12.83,12.82,12.83,57300.0,10.4231,10.4231,10.415,10.4231,57300.0
2012-02-03 14:25:00,12.83,12.83,12.81,12.82,115100.0,10.4231,10.4231,10.4069,10.415,115100.0
2012-02-03 14:30:00,12.81,12.82,12.8,12.82,142100.0,10.4069,10.415,10.3988,10.415,142100.0
2012-02-03 14:35:00,12.82,12.82,12.81,12.82,41300.0,10.415,10.415,10.4069,10.415,41300.0
2012-02-03 14:40:00,12.81,12.82,12.79,12.82,471500.0,10.4069,10.415,10.3906,10.415,471500.0
2012-02-03 14:45:00,12.82,12.82,12.81,12.82,19500.0,10.415,10.415,10.4069,10.415,19500.0
2012-02-03 14:50:00,12.82,12.82,12.81,12.82,32200.0,10.415,10.415,10.4069,10.415,32200.0
2012-02-03 14:55:00,12.82,12.82,12.81,12.82,32200.0,10.415,10.415,10.4069,10.415,32200.0
2012-02-03 15:00:00,12.81,12.82,12.8,12.8,217700.0,10.4069,10.415,10.3988,10.3988,217700.0
2012-02-03 15:05:00,12.81,12.82,12.8,12.8,92200.0,10.4069,10.415,10.3988,10.3988,92200.0
2012-02-03 15:10:00,12.81,12.83,12.8,12.83,107500.0,10.4069,10.4231,10.3988,10.4231,107500.0
2012-02-03 15:15:00,12.83,12.83,12.82,12.82,37200.0,10.4231,10.4231,10.415,10.415,37200.0
2012-02-03 15:20:00,12.82,12.83,12.8,12.8,104000.0,10.415,10.4231,10.3988,10.3988,104000.0
2012-02-03 15:25:00,12.8,12.8,12.78,12.79,86100.0,10.3988,10.3988,10.3825,10.3906,86100.0
2012-02-03 15:30:00,12.79,12.81,12.78,12.81,116700.0,10.3906,10.4069,10.3825,10.4069,116700.0
2012-02-03 15:35:00,12.81,12.81,12.79,12.8,75700.0,10.4069,10.4069,10.3906,10.3988,75700.0
2012-02-03 15:40:00,12.8,12.8,12.78,12.78,267300.0,10.3988,10.3988,10.3825,10.3825,267300.0
2012-02-03 15:45:00,12.79,12.8,12.78,12.8,195900.0,10.3906,10.3988,10.3825,10.3988,195900.0
2012-02-03 15:50:00,12.79,12.8,12.77,12.78,369000.0,10.3906,10.3988,10.3744,10.3825,369000.0
2012-02-03 15:55:00,12.79,12.8,12.77,12.79,1041000.0,10.3906,10.3988,10.3744,10.3906,1041000.0
2012-02-06 09:30:00,12.74,12.75,12.61,12.61,265100.0,10.35,10.3582,10.2444,10.2444,265100.0
2012-02-06 09:35:00,12.62,12.62,12.53,12.53,321400.0,10.2525,10.2525,10.1794,10.1794,321400.0
2012-02-06 09:40:00,12.54,12.55,12.52,12.55,213700.0,10.1875,10.1957,10.1713,10.1957,213700.0
2012-02-06 09:45:00,12.54,12.59,12.54,12.59,129000.0,10.1875,10.2282,10.1875,10.2282,129000.0
2012-02-06 09:50:00,12.6,12.64,12.6,12.61,213400.0,10.2363,10.2688,10.2363,10.2444,213400.0
2012-02-06 09:55:00,12.61,12.61,12.58,12.59,197300.0,10.2444,10.2444,10.22,10.2282,197300.0
2012-02-06 10:00:00,12.59,12.61,12.57,12.6,265600.0,10.2282,10.2444,10.2119,10.2363,265600.0
2012-02-06 10:05:00,12.6,12.6,12.57,12.58,87600.0,10.2363,10.2363,10.2119,10.22,87600.0
2012-02-06 10:10:00,12.58,12.59,12.57,12.58,196700.0,10.22,10.2282,10.2119,10.22,196700.0
2012-02-06 10:15:00,12.58,12.58,12.55,12.55,102500.0,10.22,10.22,10.1957,10.1957,102500.0
2012-02-06 10:20:00,12.56,12.56,12.54,12.54,192800.0,10.2038,10.2038,10.1875,10.1875,192800.0
2012-02-06 10:25:00,12.55,12.55,12.5,12.5,246400.0,10.1957,10.1957,10.1551,10.1551,246400.0
2012-02-06 10:30:00,12.5,12.53,12.5,12.52,90600.0,10.1551,10.1794,10.1551,10.1713,90600.0
2012-02-06 10:35:00,12.53,12.53,12.47,12.49,572800.0,10.1794,10.1794,10.1307,10.1469,572800.0
2012-02-06 10:40:00,12.48,12.49,12.45,12.47,124200.0,10.1388,10.1469,10.1144,10.1307,124200.0
2012-02-06 10:45:00,12.47,12.51,12.46,12.51,168400.0,10.1307,10.1632,10.1226,10.1632,168400.0
2012-02-06 10:50:00,12.51,12.53,12.5,12.52,188100.0,10.1632,10.1794,10.1551,10.1713,188100.0
2012-02-06 10:55:00,12.51,12.56,12.51,12.56,178200.0,10.1632,10.2038,10.1632,10.2038,178200.0
2012-02-06 11:00:00,12.56,12.58,12.56,12.58,69400.0,10.2038,10.22,10.2038,10.22,69400.0
2012-02-06 11:05:00,12.58,12.6,12.57,12.59,71100.0,10.22,10.2363,10.2119,10.2282,71100.0
2012-02-06 11:10:00,12.59,12.61,12.58,12.58,226600.0,10.2282,10.2444,10.22,10.22,226600.0
2012-02-06 11:15:00,12.58,12.58,12.57,12.58,37200.0,10.22,10.22,10.2119,10.22,37200.0
2012-02-06 11:20:00,12.58,12.58,12.55,12.56,87600.0,10.22,10.22,10.1957,10.2038,87600.0
2012-02-06 11:25:00,12.57,12.57,12.55,12.56,31900.0,10.2119,10.2119,10.1957,10.2038,31900.0
2012-02-06 11:30:00,12.55,12.56,12.54,12.54,58100.0,10.1957,10.2038,10.1875,10.1875,58100.0
2012-02-06 11:35:00,12.54,12.54,12.51,12.51,182800.0,10.1875,10.1875,10.1632,10.1632,182800.0
2012-02-06 11:40:00,12.51,12.52,12.5,12.52,130200.0,10.1632,10.1713,10.1551,10.1713,130200.0
2012-02-06 11:45:00,12.52,12.54,12.51,12.53,91800.0,10.1713,10.1875,10.1632,10.1794,91800.0
2012-02-06 11:50:00,12.52,12.53,12.51,12.52,29000.0,10.1713,10.1794,10.1632,10.1713,29000.0
2012-02-06 11:55:00,12.52,12.54,12.51,12.52,98100.0,10.1713,10.1875,10.1632,10.1713,98100.0
2012-02-06 12:00:00,12.53,12.53,12.51,12.51,55900.0,10.1794,10.1794,10.1632,10.1632,55900.0
2012-02-06 12:05:00,12.52,12.53,12.5,12.53,88800.0,10.1713,10.1794,10.1551,10.1794,88800.0
2012-02-06 12:10:00,12.53,12.53,12.51,12.53,57200.0,10.1794,10.1794,10.1632,10.1794,57200.0
2012-02-06 12:15:00,12.53,12.54,12.53,12.53,118500.0,10.1794,10.1875,10.1794,10.1794,118500.0
2012-02-06 12:20:00,12.53,12.53,12.51,12.52,36400.0,10.1794,10.1794,10.1632,10.1713,36400.0
2012-02-06 12:25:00,12.51,12.53,12.51,12.53,87100.0,10.1632,10.1794,10.1632,10.1794,87100.0
2012-02-06 12:30:00,12.53,12.54,12.52,12.54,127200.0,10.1794,10.1875,10.1713,10.1875,127200.0
2012-02-06 12:35:00,12.54,12.56,12.54,12.56,210200.0,10.1875,10.2038,10.1875,10.2038,210200.0
2012-02-06 12:40:00,12.55,12.58,12.55,12.57,66000.0,10.1957,10.22,10.1957,10.2119,66000.0
2012-02-06 12:45:00,12.58,12.61,12.58,12.6,188500.0,10.22,10.2444,10.22,10.2363,188500.0
2012-02-06 12:50:00,12.6,12.61,12.59,12.6,350900.0,10.2363,10.2444,10.2282,10.2363,350900.0
2012-02-06 12:55:00,12.6,12.61,12.59,12.6,88900.0,10.2363,10.2444,10.2282,10.2363,88900.0
2012-02-06 13:00:00,12.6,12.62,12.59,12.6,114700.0,10.2363,10.2525,10.2282,10.2363,114700.0
2012-02-06 13:05:00,12.6,12.61,12.59,12.61,100900.0,10.2363,10.2444,10.2282,10.2444,100900.0
2012-02-06 13:10:00,12.61,12.61,12.6,12.61,55700.0,10.2444,10.2444,10.2363,10.2444,55700.0
2012-02-06 13:15:00,12.61,12.63,12.6,12.62,65600.0,10.2444,10.2607,10.2363,10.2525,65600.0
2012-02-06 13:20:00,12.63,12.64,12.61,12.63,114800.0,10.2607,10.2688,10.2444,10.2607,114800.0
2012-02-06 13:25:00,12.62,12.63,12.61,12.61,56600.0,10.2525,10.2607,10.2444,10.2444,56600.0
2012-02-06 13:30:00,12.61,12.63,12.61,12.62,203200.0,10.2444,10.2607,10.2444,10.2525,203200.0
2012-02-06 13:35:00,12.61,12.62,12.61,12.61,92800.0,10.2444,10.2525,10.2444,10.2444,92800.0
2012-02-06 13:40:00,12.61,12.62,12.61,12.61,27300.0,10.2444,10.2525,10.2444,10.2444,27300.0
2012-02-06 13:45:00,12.61,12.62,12.6,12.61,111100.0,10.2444,10.2525,10.2363,10.2444,111100.0
2012-02-06 13:50:00,12.61,12.62,12.6,12.62,130300.0,10.2444,10.2525,10.2363,10.2525,130300.0
2012-02-06 13:55:00,12.62,12.62,12.61,12.61,15600.0,10.2525,10.2525,10.2444,10.2444,15600.0
2012-02-06 14:00:00,12.61,12.62,12.6,12.61,59400.0,10.2444,10.2525,10.2363,10.2444,59400.0
2012-02-06 14:05:00,12.61,12.61,12.6,12.6,21700.0,10.2444,10.2444,10.2363,10.2363,21700.0
2012-02-06 14:10:00,12.61,12.62,12.59,12.61,250800.0,10.2444,10.2525,10.2282,10.2444,250800.0
2012-02-06 14:15:00,12.62,12.62,12.6,12.6,33100.0,10.2525,10.2525,10.2363,10.2363,33100.0
2012-02-06 14:20:00,12.6,12.61,12.6,12.6,24600.0,10.2363,10.2444,10.2363,10.2363,24600.0
2012-02-06 14:25:00,12.6,12.61,12.58,12.58,77000.0,10.2363,10.2444,10.22,10.22,77000.0
2012-02-06 14:30:00,12.58,12.59,12.58,12.58,27100.0,10.22,10.2282,10.22,10.22,27100.0
2012-02-06 14:35:00,12.58,12.6,12.57,12.59,255200.0,10.22,10.2363,10.2119,10.2282,255200.0
2012-02-06 14:40:00,12.6,12.62,12.59,12.61,425800.0,10.2363,10.2525,10.2282,10.2444,425800.0
2012-02-06 14:45:00,12.61,12.61,12.6,12.6,263100.0,10.2444,10.2444,10.2363,10.2363,263100.0
2012-02-06 14:50:00,12.6,12.61,12.6,12.6,28500.0,10.2363,10.2444,10.2363,10.2363,28500.0
2012-02-06 14:55:00,12.6,12.61,12.57,12.57,116100.0,10.2363,10.2444,10.2119,10.2119,116100.0
2012-02-06 15:00:00,12.58,12.58,12.57,12.57,52300.0,10.22,10.22,10.2119,10.2119,52300.0
2012-02-06 15:05:00,12.57,12.6,12.57,12.58,141000.0,10.2119,10.2363,10.2119,10.22,141000.0
2012-02-06 15:10:00,12.58,12.59,12.57,12.57,64600.0,10.22,10.2282,10.2119,10.2119,64600.0
2012-02-06 15:15:00,12.58,12.6,12.57,12.59,201100.0,10.22,10.2363,10.2119,10.2282,201100.0
2012-02-06 15:20:00,12.6,12.6,12.58,12.59,70900.0,10.2363,10.2363,10.22,10.2282,70900.0
2012-02-06 15:25:00,12.59,12.6,12.58,12.59,240300.0,10.2282,10.2363,10.22,10.2282,240300.0
2012-02-06 15:30:00,12.59,12.6,12.58,12.59,174500.0,10.2282,10.2363,10.22,10.2282,174500.0
2012-02-06 15:35:00,12.58,12.59,12.58,12.58,75800.0,10.22,10.2282,10.22,10.22,75800.0
2012-02-06 15:40:00,12.59,12.59,12.58,12.59,75800.0,10.2282,10.2282,10.22,10.2282,75800.0
2012-02-06 15:45:00,12.59,12.59,12.58,12.59,100700.0,10.2282,10.2282,10.22,10.2282,100700.0
2012-02-06 15:50:00,12.59,12.6,12.58,12.59,279900.0,10.2282,10.2363,10.22,10.2282,279900.0
2012-02-06 15:55:00,12.58,12.61,12.58,12.61,685500.0,10.22,10.2444,10.22,10.2444,685500.0
2012-02-07 09:30:00,12.63,12.69,12.6,12.63,273400.0,10.2607,10.3094,10.2363,10.2607,273400.0
2012-02-07 09:35:00,12.64,12.66,12.58,12.6,109500.0,10.2688,10.285,10.22,10.2363,109500.0
2012-02-07 09:40:00,12.6,12.63,12.59,12.62,78200.0,10.2363,10.2607,10.2282,10.2525,78200.0
2012-02-07 09:45:00,12.62,12.62,12.57,12.61,89900.0,10.2525,10.2525,10.2119,10.2444,89900.0
2012-02-07 09:50:00,12.61,12.61,12.58,12.6,61100.0,10.2444,10.2444,10.22,10.2363,61100.0
2012-02-07 09:55:00,12.6,12.61,12.55,12.6,102700.0,10.2363,10.2444,10.1957,10.2363,102700.0
2012-02-07 10:00:00,12.61,12.61,12.56,12.57,139300.0,10.2444,10.2444,10.2038,10.2119,139300.0
2012-02-07 10:05:00,12.56,12.6,12.56,12.6,67500.0,10.2038,10.2363,10.2038,10.2363,67500.0
2012-02-07 10:10:00,12.6,12.64,12.58,12.64,83300.0,10.2363,10.2688,10.22,10.2688,83300.0
2012-02-07 10:15:00,12.64,12.65,12.63,12.65,32200.0,10.2688,10.2769,10.2607,10.2769,32200.0
2012-02-07 10:20:00,12.65,12.69,12.63,12.69,153000.0,10.2769,10.3094,10.2607,10.3094,153000.0
2012-02-07 10:25:00,12.69,12.69,12.66,12.66,127300.0,10.3094,10.3094,10.285,10.285,127300.0
2012-02-07 10:30:00,12.66,12.7,12.66,12.69,353400.0,10.285,10.3175,10.285,10.3094,353400.0
2012-02-07 10:35:00,12.68,12.71,12.68,12.7,114800.0,10.3013,10.3257,10.3013,10.3175,114800.0
2012-02-07 10:40:00,12.7,12.73,12.7,12.71,88200.0,10.3175,10.3419,10.3175,10.3257,88200.0
2012-02-07 10:45:00,12.71,12.73,12.7,12.72,75000.0,10.3257,10.3419,10.3175,10.3338,75000.0
2012-02-07 10:50:00,12.72,12.73,12.71,12.72,69400.0,10.3338,10.3419,10.3257,10.3338,69400.0
2012-02-07 10:55:00,12.72,12.76,12.72,12.76,116600.0,10.3338,10.3663,10.3338,10.3663,116600.0
2012-02-07 11:00:00,12.76,12.77,12.74,12.76,63200.0,10.3663,10.3744,10.35,10.3663,63200.0
2012-02-07 11:05:00,12.76,12.77,12.74,12.77,72100.0,10.3663,10.3744,10.35,10.3744,72100.0
2012-02-07 11:10:00,12.77,12.77,12.74,12.74,106900.0,10.3744,10.3744,10.35,10.35,106900.0
2012-02-07 11:15:00,12.75,12.75,12.73,12.74,97300.0,10.3582,10.3582,10.3419,10.35,97300.0
2012-02-07 11:20:00,12.74,12.74,12.73,12.74,119600.0,10.35,10.35,10.3419,10.35,119600.0
2012-02-07 11:25:00,12.74,12.74,12.73,12.74,229400.0,10.35,10.35,10.3419,10.35,229400.0
2012-02-07 11:30:00,12.74,12.74,12.73,12.74,110500.0,10.35,10.35,10.3419,10.35,110500.0
2012-02-07 11:35:00,12.74,12.74,12.73,12.74,207000.0,10.35,10.35,10.3419,10.35,207000.0
2012-02-07 11:40:00,12.74,12.74,12.73,12.74,35100.0,10.35,10.35,10.3419,10.35,35100.0
2012-02-07 11:45:00,12.74,12.74,12.73,12.73,92000.0,10.35,10.35,10.3419,10.3419,92000.0
2012-02-07 11:50:00,12.72,12.73,12.71,12.71,103100.0,10.3338,10.3419,10.3257,10.3257,103100.0
2012-02-07 11:55:00,12.71,12.73,12.7,12.7,121100.0,10.3257,10.3419,10.3175,10.3175,121100.0
2012-02-07 12:00:00,12.71,12.74,12.7,12.74,53000.0,10.3257,10.35,10.3175,10.35,53000.0
2012-02-07 12:05:00,12.73,12.75,12.72,12.75,71600.0,10.3419,10.3582,10.3338,10.3582,71600.0
2012-02-07 12:10:00,12.75,12.75,12.74,12.75,33400.0,10.3582,10.3582,10.35,10.3582,33400.0
2012-02-07 12:15:00,12.75,12.77,12.75,12.77,53300.0,10.3582,10.3744,10.3582,10.3744,53300.0
2012-02-07 12:20:00,12.77,12.77,12.76,12.77,23100.0,10.3744,10.3744,10.3663,10.3744,23100.0
2012-02-07 12:25:00,12.77,12.77,12.73,12.74,97800.0,10.3744,10.3744,10.3419,10.35,97800.0
2012-02-07 12:30:00,12.73,12.75,12.73,12.75,21300.0,10.3419,10.3582,10.3419,10.3582,21300.0
2012-02-07 12:35:00,12.75,12.75,12.74,12.75,12800.0,10.3582,10.3582,10.35,10.3582,12800.0
2012-02-07 12:40:00,12.75,12.75,12.74,12.75,28300.0,10.3582,10.3582,10.35,10.3582,28300.0
2012-02-07 12:45:00,12.75,12.75,12.74,12.75,23900.0,10.3582,10.3582,10.35,10.3582,23900.0
2012-02-07 12:50:00,12.75,12.76,12.74,12.75,28700.0,10.3582,10.3663,10.35,10.3582,28700.0
2012-02-07 12:55:00,12.76,12.76,12.75,12.76,35500.0,10.3663,10.3663,10.3582,10.3663,35500.0
2012-02-07 13:00:00,12.76,12.76,12.74,12.75,68500.0,10.3663,10.3663,10.35,10.3582,68500.0
2012-02-07 13:05:00,12.76,12.77,12.75,12.77,87800.0,10.3663,10.3744,10.3582,10.3744,87800.0
2012-02-07 13:10:00,12.77,12.77,12.74,12.75,85600.0,10.3744,10.3744,10.35,10.3582,85600.0
2012-02-07 13:15:00,12.75,12.76,12.73,12.74,554500.0,10.3582,10.3663,10.3419,10.35,554500.0
2012-02-07 13:20:00,12.75,12.75,12.73,12.73,105300.0,10.3582,10.3582,10.3419,10.3419,105300.0
2012-02-07 13:25:00,12.73,12.76,12.73,12.73,70700.0,10.3419,10.3663,10.3419,10.3419,70700.0
2012-02-07 13:30:00,12.73,12.74,12.73,12.73,27300.0,10.3419,10.35,10.3419,10.3419,27300.0
2012-02-07 13:35:00,12.73,12.76,12.73,12.75,68300.0,10.3419,10.3663,10.3419,10.3582,68300.0
2012-02-07 13:40:00,12.74,12.75,12.73,12.74,45000.0,10.35,10.3582,10.3419,10.35,45000.0
2012-02-07 13:45:00,12.74,12.76,12.73,12.76,66600.0,10.35,10.3663,10.3419,10.3663,66600.0
2012-02-07 13:50:00,12.76,12.77,12.75,12.76,49700.0,10.3663,10.3744,10.3582,10.3663,49700.0
2012-02-07 13:55:00,12.76,12.76,12.74,12.75,30400.0,10.3663,10.3663,10.35,10.3582,30400.0
2012-02-07 14:00:00,12.76,12.76,12.74,12.75,77500.0,10.3663,10.3663,10.35,10.3582,77500.0
2012-02-07 14:05:00,12.75,12.76,12.75,12.76,71700.0,10.3582,10.3663,10.3582,10.3663,71700.0
2012-02-07 14:10:00,12.76,12.78,12.75,12.78,164100.0,10.3663,10.3825,10.3582,10.3825,164100.0
2012-02-07 14:15:00,12.78,12.79,12.77,12.79,139300.0,10.3825,10.3906,10.3744,10.3906,139300.0
2012-02-07 14:20:00,12.79,12.79,12.78,12.78,58300.0,10.3906,10.3906,10.3825,10.3825,58300.0
2012-02-07 14:25:00,12.78,12.79,12.77,12.77,51900.0,10.3825,10.3906,10.3744,10.3744,51900.0
2012-02-07 14:30:00,12.77,12.79,12.77,12.79,84500.0,10.3744,10.3906,10.3744,10.3906,84500.0
2012-02-07 14:35:00,12.79,12.79,12.78,12.78,19700.0,10.3906,10.3906,10.3825,10.3825,19700.0
2012-02-07 14:40:00,12.78,12.79,12.78,12.79,108200.0,10.3825,10.3906,10.3825,10.3906,108200.0
2012-02-07 14:45:00,12.79,12.79,12.78,12.79,160500.0,10.3906,10.3906,10.3825,10.3906,160500.0
2012-02-07 14:50:00,12.78,12.79,12.77,12.77,105300.0,10.3825,10.3906,10.3744,10.3744,105300.0
2012-02-07 14:55:00,12.77,12.77,12.72,12.72,198700.0,10.3744,10.3744,10.3338,10.3338,198700.0
2012-02-07 15:00:00,12.73,12.75,12.73,12.75,62600.0,10.3419,10.3582,10.3419,10.3582,62600.0
2012-02-07 15:05:00,12.75,12.75,12.74,12.75,48000.0,10.3582,10.3582,10.35,10.3582,48000.0
2012-02-07 15:10:00,12.75,12.76,12.74,12.74,122800.0,10.3582,10.3663,10.35,10.35,122800.0
2012-02-07 15:15:00,12.74,12.76,12.74,12.76,69200.0,10.35,10.3663,10.35,10.3663,69200.0
2012-02-07 15:20:00,12.76,12.77,12.75,12.77,72800.0,10.3663,10.3744,10.3582,10.3744,72800.0
2012-02-07 15:25:00,12.77,12.79,12.76,12.78,177300.0,10.3744,10.3906,10.3663,10.3825,177300.0
2012-02-07 15:30:00,12.78,12.78,12.76,12.76,103500.0,10.3825,10.3825,10.3663,10.3663,103500.0
2012-02-07 15:35:00,12.76,12.77,12.76,12.76,67800.0,10.3663,10.3744,10.3663,10.3663,67800.0
2012-02-07 15:40:00,12.76,12.77,12.75,12.75,89400.0,10.3663,10.3744,10.3582,10.3582,89400.0
2012-02-07 15:45:00,12.75,12.76,12.72,12.73,266700.0,10.3582,10.3663,10.3338,10.3419,266700.0
2012-02-07 15:50:00,12.74,12.74,12.73,12.74,103300.0,10.35,10.35,10.3419,10.35,103300.0
2012-02-07 15:55:00,12.74,12.75,12.72,12.74,473500.0,10.35,10.3582,10.3338,10.35,473500.0
2012-02-08 09:30:00,12.72,12.78,12.71,12.78,359100.0,10.3338,10.3825,10.3257,10.3825,359100.0
2012-02-08 09:35:00,12.78,12.83,12.76,12.8,180400.0,10.3825,10.4231,10.3663,10.3988,180400.0
2012-02-08 09:40:00,12.79,12.87,12.79,12.85,155600.0,10.3906,10.4556,10.3906,10.4394,155600.0
2012-02-08 09:45:00,12.85,12.89,12.85,12.89,277000.0,10.4394,10.4719,10.4394,10.4719,277000.0
2012-02-08 09:50:00,12.89,12.94,12.88,12.94,269500.0,10.4719,10.5125,10.4638,10.5125,269500.0
2012-02-08 09:55:00,12.94,12.95,12.93,12.94,238700.0,10.5125,10.5206,10.5044,10.5125,238700.0
2012-02-08 10:00:00,12.93,12.96,12.93,12.96,152500.0,10.5044,10.5288,10.5044,10.5288,152500.0
2012-02-08 10:05:00,12.96,12.99,12.95,12.98,464000.0,10.5288,10.5531,10.5206,10.545,464000.0
2012-02-08 10:10:00,12.98,13.0,12.98,12.99,289700.0,10.545,10.5613,10.545,10.5531,289700.0
2012-02-08 10:15:00,12.99,13.0,12.97,12.98,149200.0,10.5531,10.5613,10.5369,10.545,149200.0
2012-02-08 10:20:00,12.98,13.02,12.98,13.01,686200.0,10.545,10.5775,10.545,10.5694,686200.0
2012-02-08 10:25:00,13.01,13.05,13.0,13.04,405700.0,10.5694,10.6019,10.5613,10.5937,405700.0
2012-02-08 10:30:00,13.03,13.04,13.0,13.01,243800.0,10.5856,10.5937,10.5613,10.5694,243800.0
2012-02-08 10:35:00,13.0,13.01,12.96,12.96,285600.0,10.5613,10.5694,10.5288,10.5288,285600.0
2012-02-08 10:40:00,12.96,12.98,12.94,12.97,420700.0,10.5288,10.545,10.5125,10.5369,420700.0
2012-02-08 10:45:00,12.96,12.99,12.96,12.99,131900.0,10.5288,10.5531,10.5288,10.5531,131900.0
2012-02-08 10:50:00,12.98,13.01,12.98,13.01,211400.0,10.545,10.5694,10.545,10.5694,211400.0
2012-02-08 10:55:00,13.0,13.01,12.99,12.99,198500.0,10.5613,10.5694,10.5531,10.5531,198500.0
2012-02-08 11:00:00,13.01,13.03,12.98,12.98,394700.0,10.5694,10.5856,10.545,10.545,394700.0
2012-02-08 11:05:00,12.98,12.99,12.95,12.96,239900.0,10.545,10.5531,10.5206,10.5288,239900.0
2012-02-08 11:10:00,12.95,12.96,12.9,12.9,154600.0,10.5206,10.5288,10.48,10.48,154600.0
2012-02-08 11:15:00,12.9,12.93,12.9,12.91,166300.0,10.48,10.5044,10.48,10.4881,166300.0
2012-02-08 11:20:00,12.91,12.93,12.89,12.93,103100.0,10.4881,10.5044,10.4719,10.5044,103100.0
2012-02-08 11:25:00,12.93,12.93,12.91,12.92,106300.0,10.5044,10.5044,10.4881,10.4963,106300.0
2012-02-08 11:30:00,12.92,12.93,12.87,12.87,216600.0,10.4963,10.5044,10.4556,10.4556,216600.0
2012-02-08 11:35:00,12.87,12.88,12.85,12.86,160600.0,10.4556,10.4638,10.4394,10.4475,160600.0
2012-02-08 11:40:00,12.86,12.88,12.85,12.85,126600.0,10.4475,10.4638,10.4394,10.4394,126600.0
2012-02-08 11:45:00,12.85,12.91,12.85,12.91,127200.0,10.4394,10.4881,10.4394,10.4881,127200.0
2012-02-08 11:50:00,12.9,12.92,12.9,12.92,162800.0,10.48,10.4963,10.48,10.4963,162800.0
2012-02-08 11:55:00,12.91,12.95,12.91,12.95,174500.0,10.4881,10.5206,10.4881,10.5206,174500.0
2012-02-08 12:00:00,12.95,13.0,12.94,12.99,356600.0,10.5206,10.5613,10.5125,10.5531,356600.0
2012-02-08 12:05:00,12.97,13.0,12.97,12.98,396500.0,10.5369,10.5613,10.5369,10.545,396500.0
2012-02-08 12:10:00,12.98,13.0,12.97,12.99,121700.0,10.545,10.5613,10.5369,10.5531,121700.0
2012-02-08 12:15:00,12.99,13.0,12.97,12.98,157600.0,10.5531,10.5613,10.5369,10.545,157600.0
2012-02-08 12:20:00,12.98,12.99,12.97,12.99,356200.0,10.545,10.5531,10.5369,10.5531,356200.0
2012-02-08 12:25:00,12.98,12.99,12.98,12.99,95500.0,10.545,10.5531,10.545,10.5531,95500.0
2012-02-08 12:30:00,12.99,13.0,12.97,12.97,113900.0,10.5531,10.5613,10.5369,10.5369,113900.0
2012-02-08 12:35:00,12.97,12.99,12.97,12.99,112400.0,10.5369,10.5531,10.5369,10.5531,112400.0
2012-02-08 12:40:00,12.99,13.0,12.98,12.99,56400.0,10.5531,10.5613,10.545,10.5531,56400.0
2012-02-08 12:45:00,13.0,13.0,12.98,12.99,124400.0,10.5613,10.5613,10.545,10.5531,124400.0
2012-02-08 12:50:00,12.98,12.99,12.97,12.97,155500.0,10.545,10.5531,10.5369,10.5369,155500.0
2012-02-08 12:55:00,12.97,12.99,12.97,12.99,73100.0,10.5369,10.5531,10.5369,10.5531,73100.0
2012-02-08 13:00:00,12.99,12.99,12.98,12.99,100200.0,10.5531,10.5531,10.545,10.5531,100200.0
2012-02-08 13:05:00,12.98,12.99,12.98,12.99,65200.0,10.545,10.5531,10.545,10.5531,65200.0
2012-02-08 13:10:00,12.98,12.99,12.98,12.99,64700.0,10.545,10.5531,10.545,10.5531,64700.0
2012-02-08 13:15:00,12.98,12.99,12.98,12.98,152200.0,10.545,10.5531,10.545,10.545,152200.0
2012-02-08 13:20:00,12.99,13.02,12.98,13.01,113200.0,10.5531,10.5775,10.545,10.5694,113200.0
2012-02-08 13:25:00,13.01,13.01,12.99,13.01,91800.0,10.5694,10.5694,10.5531,10.5694,91800.0
2012-02-08 13:30:00,13.01,13.02,13.0,13.0,196400.0,10.5694,10.5775,10.5613,10.5613,196400.0
2012-02-08 13:35:00,13.0,13.03,13.0,13.01,72900.0,10.5613,10.5856,10.5613,10.5694,72900.0
2012-02-08 13:40:00,13.01,13.02,13.01,13.02,77300.0,10.5694,10.5775,10.5694,10.5775,77300.0
2012-02-08 13:45:00,13.01,13.02,13.01,13.02,29100.0,10.5694,10.5775,10.5694,10.5775,29100.0
2012-02-08 13:50:00,13.02,13.02,13.01,13.02,50300.0,10.5775,10.5775,10.5694,10.5775,50300.0
2012-02-08 13:55:00,13.02,13.02,13.0,13.0,137700.0,10.5775,10.5775,10.5613,10.5613,137700.0
2012-02-08 14:00:00,13.0,13.01,13.0,13.01,37800.0,10.5613,10.5694,10.5613,10.5694,37800.0
2012-02-08 14:05:00,13.0,13.01,13.0,13.01,37900.0,10.5613,10.5694,10.5613,10.5694,37900.0
2012-02-08 14:10:00,13.0,13.02,13.0,13.02,86600.0,10.5613,10.5775,10.5613,10.5775,86600.0
2012-02-08 14:15:00,13.01,13.02,13.01,13.02,42100.0,10.5694,10.5775,10.5694,10.5775,42100.0
2012-02-08 14:20:00,13.01,13.03,13.0,13.01,193200.0,10.5694,10.5856,10.5613,10.5694,193200.0
2012-02-08 14:25:00,13.01,13.05,13.0,13.02,274700.0,10.5694,10.6019,10.5613,10.5775,274700.0
2012-02-08 14:30:00,13.02,13.03,13.02,13.03,54000.0,10.5775,10.5856,10.5775,10.5856,54000.0
2012-02-08 14:35:00,13.03,13.04,13.02,13.03,446600.0,10.5856,10.5937,10.5775,10.5856,446600.0
2012-02-08 14:40:00,13.03,13.03,13.01,13.03,69100.0,10.5856,10.5856,10.5694,10.5856,69100.0
2012-02-08 14:45:00,13.03,13.07,13.02,13.05,307500.0,10.5856,10.6181,10.5775,10.6019,307500.0
2012-02-08 14:50:00,13.05,13.06,13.05,13.06,97200.0,10.6019,10.61,10.6019,10.61,97200.0
2012-02-08 14:55:00,13.05,13.06,13.05,13.06,49000.0,10.6019,10.61,10.6019,10.61,49000.0
2012-02-08 15:00:00,13.05,13.08,13.04,13.06,398300.0,10.6019,10.6262,10.5937,10.61,398300.0
2012-02-08 15:05:00,13.06,13.08,13.06,13.08,165400.0,10.61,10.6262,10.61,10.6262,165400.0
2012-02-08 15:10:00,13.08,13.09,13.07,13.09,165700.0,10.6262,10.6344,10.6181,10.6344,165700.0
2012-02-08 15:15:00,13.08,13.09,13.07,13.08,222200.0,10.6262,10.6344,10.6181,10.6262,222200.0
2012-02-08 15:20:00,13.09,13.09,13.04,13.06,271400.0,10.6344,10.6344,10.5937,10.61,271400.0
2012-02-08 15:25:00,13.05,13.06,13.05,13.06,86600.0,10.6019,10.61,10.6019,10.61,86600.0
2012-02-08 15:30:00,13.05,13.05,13.01,13.01,378000.0,10.6019,10.6019,10.5694,10.5694,378000.0
2012-02-08 15:35:00,13.01,13.02,12.98,13.0,262500.0,10.5694,10.5775,10.545,10.5613,262500.0
2012-02-08 15:40:00,12.99,13.0,12.97,13.0,234100.0,10.5531,10.5613,10.5369,10.5613,234100.0
2012-02-08 15:45:00,13.0,13.02,12.99,13.0,290100.0,10.5613,10.5775,10.5531,10.5613,290100.0
2012-02-08 15:50:00,12.99,13.0,12.99,12.99,160200.0,10.5531,10.5613,10.5531,10.5531,160200.0
2012-02-08 15:55:00,12.99,13.01,12.99,13.0,648200.0,10.5531,10.5694,10.5531,10.5613,648200.0
2012-02-09 09:30:00,13.0,13.06,13.0,13.03,217600.0,10.5613,10.61,10.5613,10.5856,217600.0
2012-02-09 09:35:00,13.03,13.04,12.96,12.97,196900.0,10.5856,10.5937,10.5288,10.5369,196900.0
2012-02-09 09:40:00,12.98,13.0,12.96,13.0,164100.0,10.545,10.5613,10.5288,10.5613,164100.0
2012-02-09 09:45:00,12.99,13.0,12.95,12.96,261100.0,10.5531,10.5613,10.5206,10.5288,261100.0
2012-02-09 09:50:00,12.96,13.01,12.95,13.01,67900.0,10.5288,10.5694,10.5206,10.5694,67900.0
2012-02-09 09:55:00,13.01,13.04,13.01,13.03,148500.0,10.5694,10.5937,10.5694,10.5856,148500.0
2012-02-09 10:00:00,13.03,13.06,13.0,13.0,333600.0,10.5856,10.61,10.5613,10.5613,333600.0
2012-02-09 10:05:00,13.01,13.03,12.99,13.0,369400.0,10.5694,10.5856,10.5531,10.5613,369400.0
2012-02-09 10:10:00,13.0,13.02,12.99,12.99,96900.0,10.5613,10.5775,10.5531,10.5531,96900.0
2012-02-09 10:15:00,12.99,13.0,12.96,12.97,84700.0,10.5531,10.5613,10.5288,10.5369,84700.0
2012-02-09 10:20:00,12.97,12.98,12.94,12.95,168300.0,10.5369,10.545,10.5125,10.5206,168300.0
2012-02-09 10:25:00,12.95,12.97,12.92,12.94,268500.0,10.5206,10.5369,10.4963,10.5125,268500.0
2012-02-09 10:30:00,12.94,12.95,12.92,12.94,216600.0,10.5125,10.5206,10.4963,10.5125,216600.0
2012-02-09 10:35:00,12.95,12.97,12.94,12.96,160300.0,10.5206,10.5369,10.5125,10.5288,160300.0
2012-02-09 10:40:00,12.97,13.01,12.96,12.99,187500.0,10.5369,10.5694,10.5288,10.5531,187500.0
2012-02-09 10:45:00,12.99,13.03,12.99,13.01,116100.0,10.5531,10.5856,10.5531,10.5694,116100.0
2012-02-09 10:50:00,13.02,13.03,13.0,13.03,99600.0,10.5775,10.5856,10.5613,10.5856,99600.0
2012-02-09 10:55:00,13.03,13.05,13.02,13.04,147300.0,10.5856,10.6019,10.5775,10.5937,147300.0
2012-02-09 11:00:00,13.03,13.04,12.99,13.02,209600.0,10.5856,10.5937,10.5531,10.5775,209600.0
2012-02-09 11:05:00,13.01,13.03,13.0,13.02,139400.0,10.5694,10.5856,10.5613,10.5775,139400.0
2012-02-09 11:10:00,13.02,13.03,13.01,13.03,50000.0,10.5775,10.5856,10.5694,10.5856,50000.0
2012-02-09 11:15:00,13.03,13.03,12.99,13.0,144900.0,10.5856,10.5856,10.5531,10.5613,144900.0
2012-02-09 11:20:00,13.0,13.04,13.0,13.04,202900.0,10.5613,10.5937,10.5613,10.5937,202900.0
2012-02-09 11:25:00,13.04,13.05,13.02,13.02,111100.0,10.5937,10.6019,10.5775,10.5775,111100.0
2012-02-09 11:30:00,13.03,13.05,13.02,13.04,76000.0,10.5856,10.6019,10.5775,10.5937,76000.0
2012-02-09 11:35:00,13.05,13.05,13.02,13.03,116500.0,10.6019,10.6019,10.5775,10.5856,116500.0
2012-02-09 11:40:00,13.02,13.03,13.01,13.03,82100.0,10.5775,10.5856,10.5694,10.5856,82100.0
2012-02-09 11:45:00,13.03,13.06,13.01,13.06,97000.0,10.5856,10.61,10.5694,10.61,97000.0
2012-02-09 11:50:00,13.06,13.09,13.04,13.09,182200.0,10.61,10.6344,10.5937,10.6344,182200.0
2012-02-09 11:55:00,13.08,13.1,13.08,13.09,134700.0,10.6262,10.6425,10.6262,10.6344,134700.0
2012-02-09 12:00:00,13.09,13.1,13.09,13.1,62300.0,10.6344,10.6425,10.6344,10.6425,62300.0
2012-02-09 12:05:00,13.09,13.1,13.07,13.07,78500.0,10.6344,10.6425,10.6181,10.6181,78500.0
2012-02-09 12:10:00,13.08,13.09,13.07,13.09,67400.0,10.6262,10.6344,10.6181,10.6344,67400.0
2012-02-09 12:15:00,13.09,13.09,13.08,13.09,36300.0,10.6344,10.6344,10.6262,10.6344,36300.0
2012-02-09 12:20:00,13.09,13.09,13.07,13.08,152500.0,10.6344,10.6344,10.6181,10.6262,152500.0
2012-02-09 12:25:00,13.08,13.09,13.06,13.07,91200.0,10.6262,10.6344,10.61,10.6181,91200.0
2012-02-09 12:30:00,13.06,13.07,13.04,13.07,237000.0,10.61,10.6181,10.5937,10.6181,237000.0
2012-02-09 12:35:00,13.08,13.08,13.05,13.06,112900.0,10.6262,10.6262,10.6019,10.61,112900.0
2012-02-09 12:40:00,13.06,13.07,13.04,13.07,134000.0,10.61,10.6181,10.5937,10.6181,134000.0
2012-02-09 12:45:00,13.07,13.07,13.05,13.06,50500.0,10.6181,10.6181,10.6019,10.61,50500.0
2012-02-09 12:50:00,13.05,13.06,13.05,13.06,13400.0,10.6019,10.61,10.6019,10.61,13400.0
2012-02-09 12:55:00,13.06,13.07,13.05,13.07,98300.0,10.61,10.6181,10.6019,10.6181,98300.0
2012-02-09 13:00:00,13.07,13.07,13.04,13.04,55900.0,10.6181,10.6181,10.5937,10.5937,55900.0
2012-02-09 13:05:00,13.05,13.06,13.04,13.04,75300.0,10.6019,10.61,10.5937,10.5937,75300.0
2012-02-09 13:10:00,13.05,13.06,13.04,13.06,23100.0,10.6019,10.61,10.5937,10.61,23100.0
2012-02-09 13:15:00,13.06,13.08,13.06,13.08,41700.0,10.61,10.6262,10.61,10.6262,41700.0
2012-02-09 13:20:00,13.08,13.08,13.06,13.07,360700.0,10.6262,10.6262,10.61,10.6181,360700.0
2012-02-09 13:25:00,13.08,13.1,13.07,13.08,145400.0,10.6262,10.6425,10.6181,10.6262,145400.0
2012-02-09 13:30:00,13.09,13.09,13.06,13.07,110400.0,10.6344,10.6344,10.61,10.6181,110400.0
2012-02-09 13:35:00,13.08,13.08,13.07,13.08,18400.0,10.6262,10.6262,10.6181,10.6262,18400.0
2012-02-09 13:40:00,13.08,13.09,13.06,13.06,95300.0,10.6262,10.6344,10.61,10.61,95300.0
2012-02-09 13:45:00,13.06,13.08,13.06,13.07,60900.0,10.61,10.6262,10.61,10.6181,60900.0
2012-02-09 13:50:00,13.07,13.08,13.06,13.08,54800.0,10.6181,10.6262,10.61,10.6262,54800.0
2012-02-09 13:55:00,13.08,13.08,13.06,13.06,30000.0,10.6262,10.6262,10.61,10.61,30000.0
2012-02-09 14:00:00,13.07,13.09,13.06,13.09,56200.0,10.6181,10.6344,10.61,10.6344,56200.0
2012-02-09 14:05:00,13.09,13.09,13.05,13.05,59300.0,10.6344,10.6344,10.6019,10.6019,59300.0
2012-02-09 14:10:00,13.05,13.07,13.05,13.06,40400.0,10.6019,10.6181,10.6019,10.61,40400.0
2012-02-09 14:15:00,13.07,13.07,13.05,13.06,29100.0,10.6181,10.6181,10.6019,10.61,29100.0
2012-02-09 14:20:00,13.06,13.06,13.05,13.06,26300.0,10.61,10.61,10.6019,10.61,26300.0
2012-02-09 14:25:00,13.05,13.06,13.05,13.06,14300.0,10.6019,10.61,10.6019,10.61,14300.0
2012-02-09 14:30:00,13.06,13.07,13.05,13.07,79300.0,10.61,10.6181,10.6019,10.6181,79300.0
2012-02-09 14:35:00,13.07,13.07,13.06,13.06,39400.0,10.6181,10.6181,10.61,10.61,39400.0
2012-02-09 14:40:00,13.06,13.07,13.05,13.07,131600.0,10.61,10.6181,10.6019,10.6181,131600.0
2012-02-09 14:45:00,13.07,13.07,13.06,13.07,21000.0,10.6181,10.6181,10.61,10.6181,21000.0
2012-02-09 14:50:00,13.06,13.07,13.05,13.05,41900.0,10.61,10.6181,10.6019,10.6019,41900.0
2012-02-09 14:55:00,13.05,13.07,13.05,13.05,71300.0,10.6019,10.6181,10.6019,10.6019,71300.0
2012-02-09 15:00:00,13.05,13.08,13.05,13.07,197700.0,10.6019,10.6262,10.6019,10.6181,197700.0
2012-02-09 15:05:00,13.06,13.09,13.06,13.08,79700.0,10.61,10.6344,10.61,10.6262,79700.0
2012-02-09 15:10:00,13.08,13.09,13.08,13.08,31700.0,10.6262,10.6344,10.6262,10.6262,31700.0
2012-02-09 15:15:00,13.09,13.09,13.06,13.08,147500.0,10.6344,10.6344,10.61,10.6262,147500.0
2012-02-09 15:20:00,13.07,13.08,13.05,13.06,54300.0,10.6181,10.6262,10.6019,10.61,54300.0
2012-02-09 15:25:00,13.05,13.08,13.05,13.08,94100.0,10.6019,10.6262,10.6019,10.6262,94100.0
2012-02-09 15:30:00,13.08,13.09,13.07,13.09,71500.0,10.6262,10.6344,10.6181,10.6344,71500.0
2012-02-09 15:35:00,13.09,13.1,13.08,13.1,192500.0,10.6344,10.6425,10.6262,10.6425,192500.0
2012-02-09 15:40:00,13.1,13.1,13.06,13.08,329500.0,10.6425,10.6425,10.61,10.6262,329500.0
2012-02-09 15:45:00,13.08,13.12,13.07,13.1,449600.0,10.6262,10.6587,10.6181,10.6425,449600.0
2012-02-09 15:50:00,13.1,13.13,13.09,13.12,503400.0,10.6425,10.6669,10.6344,10.6587,503400.0
2012-02-09 15:55:00,13.12,13.13,13.1,13.11,1029000.0,10.6587,10.6669,10.6425,10.6506,1029000.0
2012-02-10 09:30:00,12.97,13.05,12.95,12.98,475000.0,10.5369,10.6019,10.5206,10.545,475000.0
2012-02-10 09:35:00,12.99,12.99,12.95,12.95,249300.0,10.5531,10.5531,10.5206,10.5206,249300.0
2012-02-10 09:40:00,12.95,12.98,12.94,12.98,449200.0,10.5206,10.545,10.5125,10.545,449200.0
2012-02-10 09:45:00,12.98,13.04,12.98,13.02,300300.0,10.545,10.5937,10.545,10.5775,300300.0
2012-02-10 09:50:00,13.02,13.11,13.0,13.04,426200.0,10.5775,10.6506,10.5613,10.5937,426200.0
2012-02-10 09:55:00,13.07,13.07,12.99,13.01,318900.0,10.6181,10.6181,10.5531,10.5694,318900.0
2012-02-10 10:00:00,13.02,13.03,12.98,12.99,379900.0,10.5775,10.5856,10.545,10.5531,379900.0
2012-02-10 10:05:00,13.0,13.02,12.96,12.97,322000.0,10.5613,10.5775,10.5288,10.5369,322000.0
2012-02-10 10:10:00,12.98,12.98,12.96,12.98,98900.0,10.545,10.545,10.5288,10.545,98900.0
2012-02-10 10:15:00,12.98,13.0,12.97,12.99,104500.0,10.545,10.5613,10.5369,10.5531,104500.0
2012-02-10 10:20:00,12.99,13.01,12.98,13.0,163300.0,10.5531,10.5694,10.545,10.5613,163300.0
2012-02-10 10:25:00,13.0,13.02,12.99,13.01,170400.0,10.5613,10.5775,10.5531,10.5694,170400.0
2012-02-10 10:30:00,13.0,13.01,12.99,13.01,251400.0,10.5613,10.5694,10.5531,10.5694,251400.0
2012-02-10 10:35:00,13.0,13.01,12.95,12.95,376200.0,10.5613,10.5694,10.5206,10.5206,376200.0
2012-02-10 10:40:00,12.96,12.99,12.95,12.98,114300.0,10.5288,10.5531,10.5206,10.545,114300.0
2012-02-10 10:45:00,12.98,12.99,12.96,12.98,124400.0,10.545,10.5531,10.5288,10.545,124400.0
2012-02-10 10:50:00,12.97,12.99,12.96,12.97,104600.0,10.5369,10.5531,10.5288,10.5369,104600.0
2012-02-10 10:55:00,12.97,12.99,12.97,12.97,107700.0,10.5369,10.5531,10.5369,10.5369,107700.0
2012-02-10 11:00:00,12.98,13.0,12.97,12.98,246500.0,10.545,10.5613,10.5369,10.545,246500.0
2012-02-10 11:05:00,12.98,12.99,12.97,12.99,42900.0,10.545,10.5531,10.5369,10.5531,42900.0
2012-02-10 11:10:00,12.99,13.0,12.97,12.97,81100.0,10.5531,10.5613,10.5369,10.5369,81100.0
2012-02-10 11:15:00,12.98,12.99,12.97,12.98,76400.0,10.545,10.5531,10.5369,10.545,76400.0
2012-02-10 11:20:00,12.98,12.99,12.97,12.98,78200.0,10.545,10.5531,10.5369,10.545,78200.0
2012-02-10 11:25:00,12.98,12.98,12.96,12.97,199900.0,10.545,10.545,10.5288,10.5369,199900.0
2012-02-10 11:30:00,12.97,12.98,12.96,12.97,54800.0,10.5369,10.545,10.5288,10.5369,54800.0
2012-02-10 11:35:00,12.98,12.99,12.97,12.97,58500.0,10.545,10.5531,10.5369,10.5369,58500.0
2012-02-10 11:40:00,12.97,12.98,12.96,12.96,84700.0,10.5369,10.545,10.5288,10.5288,84700.0
2012-02-10 11:45:00,12.96,12.97,12.96,12.96,25500.0,10.5288,10.5369,10.5288,10.5288,25500.0
2012-02-10 11:50:00,12.96,12.99,12.96,12.99,56900.0,10.5288,10.5531,10.5288,10.5531,56900.0
2012-02-10 11:55:00,12.99,12.99,12.96,12.98,93700.0,10.5531,10.5531,10.5288,10.545,93700.0
2012-02-10 12:00:00,12.98,12.98,12.97,12.98,21500.0,10.545,10.545,10.5369,10.545,21500.0
2012-02-10 12:05:00,12.98,12.99,12.97,12.97,37700.0,10.545,10.5531,10.5369,10.5369,37700.0
2012-02-10 12:10:00,12.97,12.98,12.96,12.97,47800.0,10.5369,10.545,10.5288,10.5369,47800.0
2012-02-10 12:15:00,12.97,12.98,12.96,12.97,539300.0,10.5369,10.545,10.5288,10.5369,539300.0
2012-02-10 12:20:00,12.97,12.97,12.96,12.96,15400.0,10.5369,10.5369,10.5288,10.5288,15400.0
2012-02-10 12:25:00,12.96,12.97,12.96,12.96,15400.0,10.5288,10.5369,10.5288,10.5288,15400.0
2012-02-10 12:30:00,12.96,12.97,12.96,12.96,17900.0,10.5288,10.5369,10.5288,10.5288,17900.0
2012-02-10 12:35:00,12.97,12.99,12.96,12.99,75400.0,10.5369,10.5531,10.5288,10.5531,75400.0
2012-02-10 12:40:00,12.98,13.0,12.98,12.99,58800.0,10.545,10.5613,10.545,10.5531,58800.0
2012-02-10 12:45:00,12.99,13.0,12.99,13.0,37300.0,10.5531,10.5613,10.5531,10.5613,37300.0
2012-02-10 12:50:00,12.99,13.0,12.98,12.99,35900.0,10.5531,10.5613,10.545,10.5531,35900.0
2012-02-10 12:55:00,12.99,13.01,12.98,12.99,66300.0,10.5531,10.5694,10.545,10.5531,66300.0
2012-02-10 13:00:00,12.99,12.99,12.97,12.98,48900.0,10.5531,10.5531,10.5369,10.545,48900.0
2012-02-10 13:05:00,12.98,12.99,12.97,12.98,68200.0,10.545,10.5531,10.5369,10.545,68200.0
2012-02-10 13:10:00,12.98,12.99,12.97,12.98,43800.0,10.545,10.5531,10.5369,10.545,43800.0
2012-02-10 13:15:00,12.97,12.98,12.96,12.98,84500.0,10.5369,10.545,10.5288,10.545,84500.0
2012-02-10 13:20:00,12.97,12.98,12.97,12.98,7800.0,10.5369,10.545,10.5369,10.545,7800.0
2012-02-10 13:25:00,12.97,12.98,12.96,12.96,36600.0,10.5369,10.545,10.5288,10.5288,36600.0
2012-02-10 13:30:00,12.96,12.97,12.95,12.96,50900.0,10.5288,10.5369,10.5206,10.5288,50900.0
2012-02-10 13:35:00,12.96,12.96,12.91,12.93,193300.0,10.5288,10.5288,10.4881,10.5044,193300.0
2012-02-10 13:40:00,12.93,12.96,12.93,12.95,31900.0,10.5044,10.5288,10.5044,10.5206,31900.0
2012-02-10 13:45:00,12.95,12.95,12.93,12.93,48700.0,10.5206,10.5206,10.5044,10.5044,48700.0
2012-02-10 13:50:00,12.93,12.94,12.92,12.94,40800.0,10.5044,10.5125,10.4963,10.5125,40800.0
2012-02-10 13:55:00,12.94,12.94,12.9,12.9,69200.0,10.5125,10.5125,10.48,10.48,69200.0
2012-02-10 14:00:00,12.9,12.94,12.9,12.93,72700.0,10.48,10.5125,10.48,10.5044,72700.0
2012-02-10 14:05:00,12.93,12.93,12.91,12.92,44100.0,10.5044,10.5044,10.4881,10.4963,44100.0
2012-02-10 14:10:00,12.91,12.93,12.9,12.91,50600.0,10.4881,10.5044,10.48,10.4881,50600.0
2012-02-10 14:15:00,12.9,12.92,12.89,12.91,92000.0,10.48,10.4963,10.4719,10.4881,92000.0
2012-02-10 14:20:00,12.91,12.93,12.89,12.91,89900.0,10.4881,10.5044,10.4719,10.4881,89900.0
2012-02-10 14:25:00,12.91,12.92,12.9,12.92,25200.0,10.4881,10.4963,10.48,10.4963,25200.0
2012-02-10 14:30:00,12.92,12.94,12.9,12.94,57200.0,10.4963,10.5125,10.48,10.5125,57200.0
2012-02-10 14:35:00,12.94,12.94,12.9,12.91,65100.0,10.5125,10.5125,10.48,10.4881,65100.0
2012-02-10 14:40:00,12.92,12.92,12.91,12.92,19600.0,10.4963,10.4963,10.4881,10.4963,19600.0
2012-02-10 14:45:00,12.92,12.93,12.92,12.93,52700.0,10.4963,10.5044,10.4963,10.5044,52700.0
2012-02-10 14:50:00,12.93,12.93,12.92,12.92,24500.0,10.5044,10.5044,10.4963,10.4963,24500.0
2012-02-10 14:55:00,12.92,12.93,12.91,12.92,49000.0,10.4963,10.5044,10.4881,10.4963,49000.0
2012-02-10 15:00:00,12.91,12.92,12.89,12.89,97500.0,10.4881,10.4963,10.4719,10.4719,97500.0
2012-02-10 15:05:00,12.9,12.9,12.87,12.89,90400.0,10.48,10.48,10.4556,10.4719,90400.0
2012-02-10 15:10:00,12.88,12.9,12.87,12.89,172400.0,10.4638,10.48,10.4556,10.4719,172400.0
2012-02-10 15:15:00,12.89,12.9,12.88,12.9,73900.0,10.4719,10.48,10.4638,10.48,73900.0
2012-02-10 15:20:00,12.9,12.91,12.89,12.9,84300.0,10.48,10.4881,10.4719,10.48,84300.0
2012-02-10 15:25:00,12.9,12.91,12.89,12.91,51000.0,10.48,10.4881,10.4719,10.4881,51000.0
2012-02-10 15:30:00,12.91,12.92,12.9,12.92,108900.0,10.4881,10.4963,10.48,10.4963,108900.0
2012-02-10 15:35:00,12.92,12.92,12.91,12.91,59600.0,10.4963,10.4963,10.4881,10.4881,59600.0
2012-02-10 15:40:00,12.92,12.92,12.91,12.92,57200.0,10.4963,10.4963,10.4881,10.4963,57200.0
2012-02-10 15:45:00,12.92,12.95,12.91,12.93,302400.0,10.4963,10.5206,10.4881,10.5044,302400.0
2012-02-10 15:50:00,12.93,12.94,12.92,12.94,153100.0,10.5044,10.5125,10.4963,10.5125,153100.0
2012-02-10 15:55:00,12.94,12.96,12.93,12.94,436000.0,10.5125,10.5288,10.5044,10.5125,436000.0
2012-02-13 09:30:00,13.03,13.13,13.0,13.04,383700.0,10.5856,10.6669,10.5613,10.5937,383700.0
2012-02-13 09:35:00,13.04,13.05,13.01,13.02,165000.0,10.5937,10.6019,10.5694,10.5775,165000.0
2012-02-13 09:40:00,13.02,13.02,12.98,13.0,281000.0,10.5775,10.5775,10.545,10.5613,281000.0
2012-02-13 09:45:00,13.0,13.0,12.95,12.97,174800.0,10.5613,10.5613,10.5206,10.5369,174800.0
2012-02-13 09:50:00,12.97,12.97,12.93,12.95,176600.0,10.5369,10.5369,10.5044,10.5206,176600.0
2012-02-13 09:55:00,12.95,12.97,12.94,12.96,126400.0,10.5206,10.5369,10.5125,10.5288,126400.0
2012-02-13 10:00:00,12.96,12.97,12.94,12.96,106700.0,10.5288,10.5369,10.5125,10.5288,106700.0
2012-02-13 10:05:00,12.96,12.98,12.96,12.96,143000.0,10.5288,10.545,10.5288,10.5288,143000.0
2012-02-13 10:10:00,12.97,12.97,12.91,12.93,288200.0,10.5369,10.5369,10.4881,10.5044,288200.0
2012-02-13 10:15:00,12.92,12.93,12.89,12.9,143700.0,10.4963,10.5044,10.4719,10.48,143700.0
2012-02-13 10:20:00,12.91,12.91,12.88,12.89,75000.0,10.4881,10.4881,10.4638,10.4719,75000.0
2012-02-13 10:25:00,12.88,12.91,12.87,12.89,146100.0,10.4638,10.4881,10.4556,10.4719,146100.0
2012-02-13 10:30:00,12.88,12.89,12.81,12.82,373700.0,10.4638,10.4719,10.4069,10.415,373700.0
2012-02-13 10:35:00,12.82,12.85,12.81,12.84,177500.0,10.415,10.4394,10.4069,10.4313,177500.0
2012-02-13 10:40:00,12.84,12.85,12.83,12.84,81000.0,10.4313,10.4394,10.4231,10.4313,81000.0
2012-02-13 10:45:00,12.84,12.85,12.8,12.8,97300.0,10.4313,10.4394,10.3988,10.3988,97300.0
2012-02-13 10:50:00,12.8,12.82,12.8,12.82,92300.0,10.3988,10.415,10.3988,10.415,92300.0
2012-02-13 10:55:00,12.82,12.86,12.81,12.86,116300.0,10.415,10.4475,10.4069,10.4475,116300.0
2012-02-13 11:00:00,12.85,12.89,12.85,12.88,65600.0,10.4394,10.4719,10.4394,10.4638,65600.0
2012-02-13 11:05:00,12.88,12.89,12.84,12.86,430400.0,10.4638,10.4719,10.4313,10.4475,430400.0
2012-02-13 11:10:00,12.85,12.87,12.85,12.85,77200.0,10.4394,10.4556,10.4394,10.4394,77200.0
2012-02-13 11:15:00,12.85,12.86,12.84,12.86,89100.0,10.4394,10.4475,10.4313,10.4475,89100.0
2012-02-13 11:20:00,12.85,12.86,12.83,12.85,97200.0,10.4394,10.4475,10.4231,10.4394,97200.0
2012-02-13 11:25:00,12.86,12.87,12.85,12.86,101100.0,10.4475,10.4556,10.4394,10.4475,101100.0
2012-02-13 11:30:00,12.86,12.87,12.86,12.86,17200.0,10.4475,10.4556,10.4475,10.4475,17200.0
2012-02-13 11:35:00,12.87,12.87,12.84,12.85,79100.0,10.4556,10.4556,10.4313,10.4394,79100.0
2012-02-13 11:40:00,12.84,12.85,12.83,12.83,84300.0,10.4313,10.4394,10.4231,10.4231,84300.0
2012-02-13 11:45:00,12.84,12.88,12.83,12.88,84600.0,10.4313,10.4638,10.4231,10.4638,84600.0
2012-02-13 11:50:00,12.87,12.89,12.87,12.87,46900.0,10.4556,10.4719,10.4556,10.4556,46900.0
2012-02-13 11:55:00,12.87,12.88,12.87,12.87,18900.0,10.4556,10.4638,10.4556,10.4556,18900.0
2012-02-13 12:00:00,12.87,12.9,12.87,12.9,54300.0,10.4556,10.48,10.4556,10.48,54300.0
2012-02-13 12:05:00,12.9,12.9,12.87,12.87,53200.0,10.48,10.48,10.4556,10.4556,53200.0
2012-02-13 12:10:00,12.88,12.88,12.86,12.87,32200.0,10.4638,10.4638,10.4475,10.4556,32200.0
2012-02-13 12:15:00,12.86,12.87,12.86,12.86,16800.0,10.4475,10.4556,10.4475,10.4475,16800.0
2012-02-13 12:20:00,12.86,12.87,12.85,12.86,42500.0,10.4475,10.4556,10.4394,10.4475,42500.0
2012-02-13 12:25:00,12.85,12.86,12.84,12.85,51900.0,10.4394,10.4475,10.4313,10.4394,51900.0
2012-02-13 12:30:00,12.84,12.84,12.83,12.83,44900.0,10.4313,10.4313,10.4231,10.4231,44900.0
2012-02-13 12:35:00,12.84,12.85,12.82,12.83,193700.0,10.4313,10.4394,10.415,10.4231,193700.0
2012-02-13 12:40:00,12.82,12.84,12.8,12.83,332500.0,10.415,10.4313,10.3988,10.4231,332500.0
2012-02-13 12:45:00,12.83,12.86,12.82,12.83,165100.0,10.4231,10.4475,10.415,10.4231,165100.0
2012-02-13 12:50:00,12.83,12.86,12.83,12.84,238800.0,10.4231,10.4475,10.4231,10.4313,238800.0
2012-02-13 12:55:00,12.85,12.86,12.84,12.86,32500.0,10.4394,10.4475,10.4313,10.4475,32500.0
2012-02-13 13:00:00,12.86,12.87,12.85,12.87,66200.0,10.4475,10.4556,10.4394,10.4556,66200.0
2012-02-13 13:05:00,12.87,12.87,12.85,12.86,58600.0,10.4556,10.4556,10.4394,10.4475,58600.0
2012-02-13 13:10:00,12.85,12.86,12.85,12.85,39400.0,10.4394,10.4475,10.4394,10.4394,39400.0
2012-02-13 13:15:00,12.85,12.86,12.83,12.83,157800.0,10.4394,10.4475,10.4231,10.4231,157800.0
2012-02-13 13:20:00,12.83,12.84,12.82,12.83,51800.0,10.4231,10.4313,10.415,10.4231,51800.0
2012-02-13 13:25:00,12.82,12.83,12.82,12.82,42900.0,10.415,10.4231,10.415,10.415,42900.0
2012-02-13 13:30:00,12.82,12.84,12.82,12.83,74100.0,10.415,10.4313,10.415,10.4231,74100.0
2012-02-13 13:35:00,12.83,12.86,12.83,12.85,69900.0,10.4231,10.4475,10.4231,10.4394,69900.0
2012-02-13 13:40:00,12.85,12.87,12.84,12.85,451800.0,10.4394,10.4556,10.4313,10.4394,451800.0
2012-02-13 13:45:00,12.85,12.87,12.85,12.87,38000.0,10.4394,10.4556,10.4394,10.4556,38000.0
2012-02-13 13:50:00,12.87,12.87,12.85,12.86,138800.0,10.4556,10.4556,10.4394,10.4475,138800.0
2012-02-13 13:55:00,12.86,12.89,12.86,12.87,372100.0,10.4475,10.4719,10.4475,10.4556,372100.0
2012-02-13 14:00:00,12.87,12.88,12.87,12.88,19800.0,10.4556,10.4638,10.4556,10.4638,19800.0
2012-02-13 14:05:00,12.87,12.88,12.87,12.88,42800.0,10.4556,10.4638,10.4556,10.4638,42800.0
2012-02-13 14:10:00,12.87,12.89,12.87,12.88,46100.0,10.4556,10.4719,10.4556,10.4638,46100.0
2012-02-13 14:15:00,12.88,12.91,12.88,12.91,74500.0,10.4638,10.4881,10.4638,10.4881,74500.0
2012-02-13 14:20:00,12.91,12.92,12.9,12.91,49800.0,10.4881,10.4963,10.48,10.4881,49800.0
2012-02-13 14:25:00,12.9,12.91,12.9,12.91,39100.0,10.48,10.4881,10.48,10.4881,39100.0
2012-02-13 14:30:00,12.91,12.95,12.9,12.95,124200.0,10.4881,10.5206,10.48,10.5206,124200.0
2012-02-13 14:35:00,12.95,12.96,12.93,12.93,96400.0,10.5206,10.5288,10.5044,10.5044,96400.0
2012-02-13 14:40:00,12.94,12.98,12.94,12.95,141900.0,10.5125,10.545,10.5125,10.5206,141900.0
2012-02-13 14:45:00,12.95,12.96,12.92,12.92,61400.0,10.5206,10.5288,10.4963,10.4963,61400.0
2012-02-13 14:50:00,12.92,12.93,12.92,12.93,26500.0,10.4963,10.5044,10.4963,10.5044,26500.0
2012-02-13 14:55:00,12.92,12.93,12.92,12.93,85400.0,10.4963,10.5044,10.4963,10.5044,85400.0
2012-02-13 15:00:00,12.93,12.93,12.91,12.91,56200.0,10.5044,10.5044,10.4881,10.4881,56200.0
2012-02-13 15:05:00,12.91,12.92,12.89,12.89,71200.0,10.4881,10.4963,10.4719,10.4719,71200.0
2012-02-13 15:10:00,12.89,12.9,12.89,12.9,49500.0,10.4719,10.48,10.4719,10.48,49500.0
2012-02-13 15:15:00,12.9,12.92,12.89,12.91,194500.0,10.48,10.4963,10.4719,10.4881,194500.0
2012-02-13 15:20:00,12.91,12.91,12.9,12.91,21700.0,10.4881,10.4881,10.48,10.4881,21700.0
2012-02-13 15:25:00,12.91,12.92,12.9,12.92,58500.0,10.4881,10.4963,10.48,10.4963,58500.0
2012-02-13 15:30:00,12.92,12.93,12.91,12.93,79200.0,10.4963,10.5044,10.4881,10.5044,79200.0
2012-02-13 15:35:00,12.93,12.93,12.91,12.92,84300.0,10.5044,10.5044,10.4881,10.4963,84300.0
2012-02-13 15:40:00,12.92,12.92,12.91,12.92,70000.0,10.4963,10.4963,10.4881,10.4963,70000.0
2012-02-13 15:45:00,12.92,12.94,12.91,12.93,212800.0,10.4963,10.5125,10.4881,10.5044,212800.0
2012-02-13 15:50:00,12.92,12.93,12.92,12.92,155800.0,10.4963,10.5044,10.4963,10.4963,155800.0
2012-02-13 15:55:00,12.93,12.94,12.92,12.93,382400.0,10.5044,10.5125,10.4963,10.5044,382400.0
2012-02-14 09:30:00,12.95,12.98,12.93,12.94,147500.0,10.5206,10.545,10.5044,10.5125,147500.0
2012-02-14 09:35:00,12.93,12.97,12.91,12.93,158300.0,10.5044,10.5369,10.4881,10.5044,158300.0
2012-02-14 09:40:00,12.93,12.95,12.91,12.94,119200.0,10.5044,10.5206,10.4881,10.5125,119200.0
2012-02-14 09:45:00,12.95,12.99,12.94,12.99,188600.0,10.5206,10.5531,10.5125,10.5531,188600.0
2012-02-14 09:50:00,12.98,12.99,12.93,12.93,96700.0,10.545,10.5531,10.5044,10.5044,96700.0
2012-02-14 09:55:00,12.94,12.96,12.91,12.93,185900.0,10.5125,10.5288,10.4881,10.5044,185900.0
2012-02-14 10:00:00,12.93,12.95,12.88,12.88,200700.0,10.5044,10.5206,10.4638,10.4638,200700.0
2012-02-14 10:05:00,12.88,12.89,12.86,12.87,268700.0,10.4638,10.4719,10.4475,10.4556,268700.0
2012-02-14 10:10:00,12.86,12.89,12.85,12.88,224000.0,10.4475,10.4719,10.4394,10.4638,224000.0
2012-02-14 10:15:00,12.88,12.91,12.86,12.9,208100.0,10.4638,10.4881,10.4475,10.48,208100.0
2012-02-14 10:20:00,12.9,12.93,12.9,12.92,245700.0,10.48,10.5044,10.48,10.4963,245700.0
2012-02-14 10:25:00,12.93,12.94,12.9,12.92,176700.0,10.5044,10.5125,10.48,10.4963,176700.0
2012-02-14 10:30:00,12.92,12.93,12.88,12.91,291100.0,10.4963,10.5044,10.4638,10.4881,291100.0
2012-02-14 10:35:00,12.91,12.92,12.91,12.91,67500.0,10.4881,10.4963,10.4881,10.4881,67500.0
2012-02-14 10:40:00,12.91,12.92,12.88,12.88,59400.0,10.4881,10.4963,10.4638,10.4638,59400.0
2012-02-14 10:45:00,12.89,12.89,12.87,12.87,73000.0,10.4719,10.4719,10.4556,10.4556,73000.0
2012-02-14 10:50:00,12.87,12.88,12.84,12.84,90500.0,10.4556,10.4638,10.4313,10.4313,90500.0
2012-02-14 10:55:00,12.84,12.86,12.83,12.86,93800.0,10.4313,10.4475,10.4231,10.4475,93800.0
2012-02-14 11:00:00,12.86,12.88,12.86,12.87,150800.0,10.4475,10.4638,10.4475,10.4556,150800.0
2012-02-14 11:05:00,12.87,12.87,12.83,12.83,148900.0,10.4556,10.4556,10.4231,10.4231,148900.0
2012-02-14 11:10:00,12.84,12.84,12.82,12.83,153100.0,10.4313,10.4313,10.415,10.4231,153100.0
2012-02-14 11:15:00,12.84,12.85,12.82,12.83,181700.0,10.4313,10.4394,10.415,10.4231,181700.0
2012-02-14 11:20:00,12.82,12.84,12.82,12.84,116800.0,10.415,10.4313,10.415,10.4313,116800.0
2012-02-14 11:25:00,12.84,12.89,12.84,12.88,150400.0,10.4313,10.4719,10.4313,10.4638,150400.0
2012-02-14 11:30:00,12.87,12.93,12.87,12.93,298800.0,10.4556,10.5044,10.4556,10.5044,298800.0
2012-02-14 11:35:00,12.93,12.94,12.92,12.94,103200.0,10.5044,10.5125,10.4963,10.5125,103200.0
2012-02-14 11:40:00,12.94,12.96,12.91,12.91,256000.0,10.5125,10.5288,10.4881,10.4881,256000.0
2012-02-14 11:45:00,12.91,12.92,12.88,12.88,461300.0,10.4881,10.4963,10.4638,10.4638,461300.0
2012-02-14 11:50:00,12.88,12.89,12.84,12.84,333000.0,10.4638,10.4719,10.4313,10.4313,333000.0
2012-02-14 11:55:00,12.84,12.86,12.82,12.84,196000.0,10.4313,10.4475,10.415,10.4313,196000.0
2012-02-14 12:00:00,12.84,12.85,12.83,12.84,45600.0,10.4313,10.4394,10.4231,10.4313,45600.0
2012-02-14 12:05:00,12.84,12.85,12.84,12.85,87700.0,10.4313,10.4394,10.4313,10.4394,87700.0
2012-02-14 12:10:00,12.85,12.85,12.84,12.84,14600.0,10.4394,10.4394,10.4313,10.4313,14600.0
2012-02-14 12:15:00,12.84,12.84,12.82,12.83,71400.0,10.4313,10.4313,10.415,10.4231,71400.0
2012-02-14 12:20:00,12.83,12.83,12.82,12.82,37900.0,10.4231,10.4231,10.415,10.415,37900.0
2012-02-14 12:25:00,12.83,12.83,12.81,12.82,58900.0,10.4231,10.4231,10.4069,10.415,58900.0
2012-02-14 12:30:00,12.81,12.82,12.79,12.8,234900.0,10.4069,10.415,10.3906,10.3988,234900.0
2012-02-14 12:35:00,12.79,12.8,12.79,12.79,33400.0,10.3906,10.3988,10.3906,10.3906,33400.0
2012-02-14 12:40:00,12.79,12.81,12.78,12.81,135300.0,10.3906,10.4069,10.3825,10.4069,135300.0
2012-02-14 12:45:00,12.81,12.82,12.79,12.82,257300.0,10.4069,10.415,10.3906,10.415,257300.0
2012-02-14 12:50:00,12.81,12.82,12.77,12.77,514300.0,10.4069,10.415,10.3744,10.3744,514300.0
2012-02-14 12:55:00,12.77,12.78,12.75,12.77,92500.0,10.3744,10.3825,10.3582,10.3744,92500.0
2012-02-14 13:00:00,12.77,12.78,12.75,12.78,86500.0,10.3744,10.3825,10.3582,10.3825,86500.0
2012-02-14 13:05:00,12.78,12.78,12.76,12.76,63700.0,10.3825,10.3825,10.3663,10.3663,63700.0
2012-02-14 13:10:00,12.76,12.77,12.76,12.77,18600.0,10.3663,10.3744,10.3663,10.3744,18600.0
2012-02-14 13:15:00,12.76,12.77,12.75,12.76,97300.0,10.3663,10.3744,10.3582,10.3663,97300.0
2012-02-14 13:20:00,12.76,12.77,12.76,12.76,24400.0,10.3663,10.3744,10.3663,10.3663,24400.0
2012-02-14 13:25:00,12.77,12.77,12.76,12.76,32300.0,10.3744,10.3744,10.3663,10.3663,32300.0
2012-02-14 13:30:00,12.76,12.78,12.75,12.76,271200.0,10.3663,10.3825,10.3582,10.3663,271200.0
2012-02-14 13:35:00,12.77,12.77,12.75,12.75,144300.0,10.3744,10.3744,10.3582,10.3582,144300.0
2012-02-14 13:40:00,12.76,12.76,12.74,12.75,133400.0,10.3663,10.3663,10.35,10.3582,133400.0
2012-02-14 13:45:00,12.75,12.75,12.74,12.75,47600.0,10.3582,10.3582,10.35,10.3582,47600.0
2012-02-14 13:50:00,12.74,12.75,12.74,12.74,24800.0,10.35,10.3582,10.35,10.35,24800.0
2012-02-14 13:55:00,12.75,12.77,12.73,12.77,184000.0,10.3582,10.3744,10.3419,10.3744,184000.0
2012-02-14 14:00:00,12.77,12.79,12.76,12.77,185800.0,10.3744,10.3906,10.3663,10.3744,185800.0
2012-02-14 14:05:00,12.78,12.8,12.77,12.78,196500.0,10.3825,10.3988,10.3744,10.3825,196500.0
2012-02-14 14:10:00,12.78,12.79,12.77,12.78,243300.0,10.3825,10.3906,10.3744,10.3825,243300.0
2012-02-14 14:15:00,12.78,12.79,12.76,12.77,143000.0,10.3825,10.3906,10.3663,10.3744,143000.0
2012-02-14 14:20:00,12.77,12.78,12.75,12.76,75400.0,10.3744,10.3825,10.3582,10.3663,75400.0
2012-02-14 14:25:00,12.76,12.76,12.74,12.74,103600.0,10.3663,10.3663,10.35,10.35,103600.0
2012-02-14 14:30:00,12.75,12.75,12.72,12.74,183100.0,10.3582,10.3582,10.3338,10.35,183100.0
2012-02-14 14:35:00,12.74,12.74,12.7,12.72,315700.0,10.35,10.35,10.3175,10.3338,315700.0
2012-02-14 14:40:00,12.72,12.72,12.69,12.69,181300.0,10.3338,10.3338,10.3094,10.3094,181300.0
2012-02-14 14:45:00,12.69,12.74,12.69,12.74,374900.0,10.3094,10.35,10.3094,10.35,374900.0
2012-02-14 14:50:00,12.74,12.75,12.74,12.75,46800.0,10.35,10.3582,10.35,10.3582,46800.0
2012-02-14 14:55:00,12.75,12.75,12.74,12.74,41800.0,10.3582,10.3582,10.35,10.35,41800.0
2012-02-14 15:00:00,12.75,12.77,12.73,12.77,91100.0,10.3582,10.3744,10.3419,10.3744,91100.0
2012-02-14 15:05:00,12.77,12.77,12.76,12.76,54400.0,10.3744,10.3744,10.3663,10.3663,54400.0
2012-02-14 15:10:00,12.77,12.77,12.75,12.76,92000.0,10.3744,10.3744,10.3582,10.3663,92000.0
2012-02-14 15:15:00,12.76,12.76,12.74,12.75,318300.0,10.3663,10.3663,10.35,10.3582,318300.0
2012-02-14 15:20:00,12.75,12.75,12.71,12.74,409400.0,10.3582,10.3582,10.3257,10.35,409400.0
2012-02-14 15:25:00,12.75,12.76,12.74,12.76,89500.0,10.3582,10.3663,10.35,10.3663,89500.0
2012-02-14 15:30:00,12.76,12.78,12.75,12.78,118100.0,10.3663,10.3825,10.3582,10.3825,118100.0
2012-02-14 15:35:00,12.78,12.81,12.77,12.79,232500.0,10.3825,10.4069,10.3744,10.3906,232500.0
2012-02-14 15:40:00,12.79,12.82,12.79,12.82,394200.0,10.3906,10.415,10.3906,10.415,394200.0
2012-02-14 15:45:00,12.82,12.86,12.81,12.85,481000.0,10.415,10.4475,10.4069,10.4394,481000.0
2012-02-14 15:50:00,12.85,12.86,12.84,12.86,489100.0,10.4394,10.4475,10.4313,10.4475,489100.0
2012-02-14 15:55:00,12.86,12.87,12.84,12.87,713600.0,10.4475,10.4556,10.4313,10.4556,713600.0
2012-02-15 09:30:00,12.89,12.92,12.84,12.9,355900.0,10.4719,10.4963,10.4313,10.48,355900.0
2012-02-15 09:35:00,12.9,12.96,12.88,12.89,186300.0,10.48,10.5288,10.4638,10.4719,186300.0
2012-02-15 09:40:00,12.89,12.98,12.89,12.98,105700.0,10.4719,10.545,10.4719,10.545,105700.0
2012-02-15 09:45:00,12.98,13.03,12.97,12.99,177400.0,10.545,10.5856,10.5369,10.5531,177400.0
2012-02-15 09:50:00,13.0,13.02,12.98,13.02,86900.0,10.5613,10.5775,10.545,10.5775,86900.0
2012-02-15 09:55:00,13.02,13.06,13.01,13.04,159700.0,10.5775,10.61,10.5694,10.5937,159700.0
2012-02-15 10:00:00,13.04,13.07,13.04,13.07,213100.0,10.5937,10.6181,10.5937,10.6181,213100.0
2012-02-15 10:05:00,13.07,13.08,13.0,13.01,321600.0,10.6181,10.6262,10.5613,10.5694,321600.0
2012-02-15 10:10:00,13.01,13.03,13.0,13.03,144700.0,10.5694,10.5856,10.5613,10.5856,144700.0
2012-02-15 10:15:00,13.03,13.03,13.0,13.0,85200.0,10.5856,10.5856,10.5613,10.5613,85200.0
2012-02-15 10:20:00,13.01,13.02,12.98,13.02,85700.0,10.5694,10.5775,10.545,10.5775,85700.0
2012-02-15 10:25:00,13.02,13.03,13.01,13.01,114300.0,10.5775,10.5856,10.5694,10.5694,114300.0
2012-02-15 10:30:00,13.02,13.04,13.02,13.04,76500.0,10.5775,10.5937,10.5775,10.5937,76500.0
2012-02-15 10:35:00,13.04,13.04,13.02,13.03,39300.0,10.5937,10.5937,10.5775,10.5856,39300.0
2012-02-15 10:40:00,13.03,13.08,13.02,13.08,124500.0,10.5856,10.6262,10.5775,10.6262,124500.0
2012-02-15 10:45:00,13.08,13.1,13.08,13.1,56000.0,10.6262,10.6425,10.6262,10.6425,56000.0
2012-02-15 10:50:00,13.1,13.1,13.04,13.06,188600.0,10.6425,10.6425,10.5937,10.61,188600.0
2012-02-15 10:55:00,13.06,13.06,13.0,13.01,95000.0,10.61,10.61,10.5613,10.5694,95000.0
2012-02-15 11:00:00,13.0,13.03,13.0,13.03,286400.0,10.5613,10.5856,10.5613,10.5856,286400.0
2012-02-15 11:05:00,13.04,13.04,13.02,13.04,107300.0,10.5937,10.5937,10.5775,10.5937,107300.0
2012-02-15 11:10:00,13.04,13.04,13.0,13.01,82700.0,10.5937,10.5937,10.5613,10.5694,82700.0
2012-02-15 11:15:00,13.01,13.02,13.01,13.02,20600.0,10.5694,10.5775,10.5694,10.5775,20600.0
2012-02-15 11:20:00,13.02,13.05,13.02,13.02,79800.0,10.5775,10.6019,10.5775,10.5775,79800.0
2012-02-15 11:25:00,13.03,13.06,13.02,13.06,107300.0,10.5856,10.61,10.5775,10.61,107300.0
2012-02-15 11:30:00,13.06,13.06,13.03,13.03,174700.0,10.61,10.61,10.5856,10.5856,174700.0
2012-02-15 11:35:00,13.03,13.03,13.02,13.03,17000.0,10.5856,10.5856,10.5775,10.5856,17000.0
2012-02-15 11:40:00,13.02,13.05,13.02,13.04,94400.0,10.5775,10.6019,10.5775,10.5937,94400.0
2012-02-15 11:45:00,13.03,13.05,13.03,13.04,162200.0,10.5856,10.6019,10.5856,10.5937,162200.0
2012-02-15 11:50:00,13.04,13.04,13.02,13.03,152400.0,10.5937,10.5937,10.5775,10.5856,152400.0
2012-02-15 11:55:00,13.03,13.03,13.02,13.03,15400.0,10.5856,10.5856,10.5775,10.5856,15400.0
2012-02-15 12:00:00,13.03,13.04,13.02,13.03,77900.0,10.5856,10.5937,10.5775,10.5856,77900.0
2012-02-15 12:05:00,13.03,13.04,13.03,13.03,72400.0,10.5856,10.5937,10.5856,10.5856,72400.0
2012-02-15 12:10:00,13.03,13.04,13.03,13.04,57500.0,10.5856,10.5937,10.5856,10.5937,57500.0
2012-02-15 12:15:00,13.04,13.04,12.99,13.01,302900.0,10.5937,10.5937,10.5531,10.5694,302900.0
2012-02-15 12:20:00,13.01,13.05,13.01,13.05,431200.0,10.5694,10.6019,10.5694,10.6019,431200.0
2012-02-15 12:25:00,13.05,13.06,13.04,13.04,51800.0,10.6019,10.61,10.5937,10.5937,51800.0
2012-02-15 12:30:00,13.04,13.05,13.02,13.04,86900.0,10.5937,10.6019,10.5775,10.5937,86900.0
2012-02-15 12:35:00,13.04,13.06,13.04,13.04,66700.0,10.5937,10.61,10.5937,10.5937,66700.0
2012-02-15 12:40:00,13.04,13.04,13.01,13.02,129800.0,10.5937,10.5937,10.5694,10.5775,129800.0
2012-02-15 12:45:00,13.01,13.02,12.98,12.98,92700.0,10.5694,10.5775,10.545,10.545,92700.0
2012-02-15 12:50:00,12.98,13.0,12.94,12.94,241500.0,10.545,10.5613,10.5125,10.5125,241500.0
2012-02-15 12:55:00,12.95,12.96,12.93,12.95,150000.0,10.5206,10.5288,10.5044,10.5206,150000.0
2012-02-15 13:00:00,12.94,12.96,12.9,12.96,184200.0,10.5125,10.5288,10.48,10.5288,184200.0
2012-02-15 13:05:00,12.96,12.97,12.94,12.97,140200.0,10.5288,10.5369,10.5125,10.5369,140200.0
2012-02-15 13:10:00,12.97,12.98,12.95,12.96,286300.0,10.5369,10.545,10.5206,10.5288,286300.0
2012-02-15 13:15:00,12.95,12.99,12.95,12.97,190200.0,10.5206,10.5531,10.5206,10.5369,190200.0
2012-02-15 13:20:00,12.98,13.0,12.97,13.0,33400.0,10.545,10.5613,10.5369,10.5613,33400.0
2012-02-15 13:25:00,12.99,13.0,12.98,13.0,58000.0,10.5531,10.5613,10.545,10.5613,58000.0
2012-02-15 13:30:00,13.0,13.01,12.96,12.96,94400.0,10.5613,10.5694,10.5288,10.5288,94400.0
2012-02-15 13:35:00,12.96,12.98,12.96,12.98,63800.0,10.5288,10.545,10.5288,10.545,63800.0
2012-02-15 13:40:00,12.98,12.99,12.95,12.96,119100.0,10.545,10.5531,10.5206,10.5288,119100.0
2012-02-15 13:45:00,12.96,12.96,12.95,12.96,70000.0,10.5288,10.5288,10.5206,10.5288,70000.0
2012-02-15 13:50:00,12.96,12.99,12.96,12.99,46400.0,10.5288,10.5531,10.5288,10.5531,46400.0
2012-02-15 13:55:00,12.98,12.99,12.96,12.98,107500.0,10.545,10.5531,10.5288,10.545,107500.0
2012-02-15 14:00:00,12.98,13.0,12.94,12.96,202100.0,10.545,10.5613,10.5125,10.5288,202100.0
2012-02-15 14:05:00,12.95,12.96,12.93,12.94,67500.0,10.5206,10.5288,10.5044,10.5125,67500.0
2012-02-15 14:10:00,12.94,12.95,12.91,12.92,115200.0,10.5125,10.5206,10.4881,10.4963,115200.0
2012-02-15 14:15:00,12.91,12.92,12.89,12.89,117300.0,10.4881,10.4963,10.4719,10.4719,117300.0
2012-02-15 14:20:00,12.89,12.91,12.89,12.91,35600.0,10.4719,10.4881,10.4719,10.4881,35600.0
2012-02-15 14:25:00,12.91,12.96,12.9,12.95,338800.0,10.4881,10.5288,10.48,10.5206,338800.0
2012-02-15 14:30:00,12.95,12.95,12.93,12.94,38300.0,10.5206,10.5206,10.5044,10.5125,38300.0
2012-02-15 14:35:00,12.93,12.96,12.93,12.94,82700.0,10.5044,10.5288,10.5044,10.5125,82700.0
2012-02-15 14:40:00,12.94,12.96,12.94,12.96,54200.0,10.5125,10.5288,10.5125,10.5288,54200.0
2012-02-15 14:45:00,12.96,12.97,12.94,12.96,61800.0,10.5288,10.5369,10.5125,10.5288,61800.0
2012-02-15 14:50:00,12.96,12.98,12.95,12.95,74000.0,10.5288,10.545,10.5206,10.5206,74000.0
2012-02-15 14:55:00,12.96,12.97,12.92,12.93,59300.0,10.5288,10.5369,10.4963,10.5044,59300.0
2012-02-15 15:00:00,12.92,12.94,12.91,12.92,113600.0,10.4963,10.5125,10.4881,10.4963,113600.0
2012-02-15 15:05:00,12.91,12.95,12.91,12.93,109300.0,10.4881,10.5206,10.4881,10.5044,109300.0
2012-02-15 15:10:00,12.93,12.95,12.91,12.93,121300.0,10.5044,10.5206,10.4881,10.5044,121300.0
2012-02-15 15:15:00,12.93,12.94,12.9,12.9,169000.0,10.5044,10.5125,10.48,10.48,169000.0
2012-02-15 15:20:00,12.9,12.92,12.9,12.91,59400.0,10.48,10.4963,10.48,10.4881,59400.0
2012-02-15 15:25:00,12.91,12.91,12.88,12.89,129500.0,10.4881,10.4881,10.4638,10.4719,129500.0
2012-02-15 15:30:00,12.9,12.9,12.88,12.88,142400.0,10.48,10.48,10.4638,10.4638,142400.0
2012-02-15 15:35:00,12.89,12.93,12.88,12.93,267900.0,10.4719,10.5044,10.4638,10.5044,267900.0
2012-02-15 15:40:00,12.93,12.94,12.91,12.93,237000.0,10.5044,10.5125,10.4881,10.5044,237000.0
2012-02-15 15:45:00,12.94,12.96,12.92,12.92,302500.0,10.5125,10.5288,10.4963,10.4963,302500.0
2012-02-15 15:50:00,12.92,12.94,12.91,12.93,173300.0,10.4963,10.5125,10.4881,10.5044,173300.0
2012-02-15 15:55:00,12.92,12.93,12.89,12.91,432600.0,10.4963,10.5044,10.4719,10.4881,432600.0
2012-02-16 09:30:00,12.97,13.09,12.94,13.03,268100.0,10.5369,10.6344,10.5125,10.5856,268100.0
2012-02-16 09:35:00,13.03,13.06,12.98,13.03,158000.0,10.5856,10.61,10.545,10.5856,158000.0
2012-02-16 09:40:00,13.04,13.04,13.01,13.03,139800.0,10.5937,10.5937,10.5694,10.5856,139800.0
2012-02-16 09:45:00,13.02,13.03,12.97,12.98,240700.0,10.5775,10.5856,10.5369,10.545,240700.0
2012-02-16 09:50:00,12.99,13.02,12.96,12.96,135600.0,10.5531,10.5775,10.5288,10.5288,135600.0
2012-02-16 09:55:00,12.96,12.98,12.93,12.95,148600.0,10.5288,10.545,10.5044,10.5206,148600.0
2012-02-16 10:00:00,12.96,13.03,12.96,13.02,279800.0,10.5288,10.5856,10.5288,10.5775,279800.0
2012-02-16 10:05:00,13.02,13.04,13.0,13.01,230500.0,10.5775,10.5937,10.5613,10.5694,230500.0
2012-02-16 10:10:00,13.02,13.04,12.98,13.01,111700.0,10.5775,10.5937,10.545,10.5694,111700.0
2012-02-16 10:15:00,13.02,13.03,12.98,13.01,225800.0,10.5775,10.5856,10.545,10.5694,225800.0
2012-02-16 10:20:00,13.01,13.01,12.98,13.0,126700.0,10.5694,10.5694,10.545,10.5613,126700.0
2012-02-16 10:25:00,13.0,13.02,12.98,12.98,141100.0,10.5613,10.5775,10.545,10.545,141100.0
2012-02-16 10:30:00,12.99,13.04,12.98,13.03,130700.0,10.5531,10.5937,10.545,10.5856,130700.0
2012-02-16 10:35:00,13.03,13.05,13.02,13.04,187200.0,10.5856,10.6019,10.5775,10.5937,187200.0
2012-02-16 10:40:00,13.04,13.04,13.0,13.02,102600.0,10.5937,10.5937,10.5613,10.5775,102600.0
2012-02-16 10:45:00,13.01,13.03,13.01,13.02,91200.0,10.5694,10.5856,10.5694,10.5775,91200.0
2012-02-16 10:50:00,13.02,13.02,12.99,13.0,68600.0,10.5775,10.5775,10.5531,10.5613,68600.0
2012-02-16 10:55:00,13.01,13.01,12.98,12.99,116200.0,10.5694,10.5694,10.545,10.5531,116200.0
2012-02-16 11:00:00,12.99,13.03,12.99,13.03,102800.0,10.5531,10.5856,10.5531,10.5856,102800.0
2012-02-16 11:05:00,13.03,13.04,13.0,13.01,141700.0,10.5856,10.5937,10.5613,10.5694,141700.0
2012-02-16 11:10:00,13.01,13.02,12.99,13.01,111700.0,10.5694,10.5775,10.5531,10.5694,111700.0
2012-02-16 11:15:00,13.01,13.02,13.01,13.01,46300.0,10.5694,10.5775,10.5694,10.5694,46300.0
2012-02-16 11:20:00,13.01,13.02,13.01,13.02,39400.0,10.5694,10.5775,10.5694,10.5775,39400.0
2012-02-16 11:25:00,13.02,13.03,13.01,13.02,172800.0,10.5775,10.5856,10.5694,10.5775,172800.0
2012-02-16 11:30:00,13.02,13.02,12.99,13.0,170100.0,10.5775,10.5775,10.5531,10.5613,170100.0
2012-02-16 11:35:00,13.0,13.05,13.0,13.04,182300.0,10.5613,10.6019,10.5613,10.5937,182300.0
2012-02-16 11:40:00,13.04,13.07,13.03,13.05,528600.0,10.5937,10.6181,10.5856,10.6019,528600.0
2012-02-16 11:45:00,13.06,13.08,13.05,13.05,129100.0,10.61,10.6262,10.6019,10.6019,129100.0
2012-02-16 11:50:00,13.06,13.06,13.03,13.04,326200.0,10.61,10.61,10.5856,10.5937,326200.0
2012-02-16 11:55:00,13.04,13.06,13.03,13.06,243700.0,10.5937,10.61,10.5856,10.61,243700.0
2012-02-16 12:00:00,13.06,13.1,13.06,13.08,145500.0,10.61,10.6425,10.61,10.6262,145500.0
2012-02-16 12:05:00,13.09,13.09,13.08,13.09,105000.0,10.6344,10.6344,10.6262,10.6344,105000.0
2012-02-16 12:10:00,13.09,13.09,13.07,13.09,125400.0,10.6344,10.6344,10.6181,10.6344,125400.0
2012-02-16 12:15:00,13.09,13.09,13.07,13.07,41000.0,10.6344,10.6344,10.6181,10.6181,41000.0
2012-02-16 12:20:00,13.08,13.1,13.06,13.09,133500.0,10.6262,10.6425,10.61,10.6344,133500.0
2012-02-16 12:25:00,13.09,13.1,13.08,13.1,59400.0,10.6344,10.6425,10.6262,10.6425,59400.0
2012-02-16 12:30:00,13.1,13.1,13.09,13.09,22800.0,10.6425,10.6425,10.6344,10.6344,22800.0
2012-02-16 12:35:00,13.09,13.12,13.09,13.12,94600.0,10.6344,10.6587,10.6344,10.6587,94600.0
2012-02-16 12:40:00,13.12,13.12,13.09,13.1,30000.0,10.6587,10.6587,10.6344,10.6425,30000.0
2012-02-16 12:45:00,13.1,13.1,13.07,13.08,45200.0,10.6425,10.6425,10.6181,10.6262,45200.0
2012-02-16 12:50:00,13.08,13.11,13.08,13.11,43500.0,10.6262,10.6506,10.6262,10.6506,43500.0
2012-02-16 12:55:00,13.11,13.11,13.09,13.1,50600.0,10.6506,10.6506,10.6344,10.6425,50600.0
2012-02-16 13:00:00,13.11,13.13,13.1,13.13,81900.0,10.6506,10.6669,10.6425,10.6669,81900.0
2012-02-16 13:05:00,13.13,13.14,13.11,13.14,89800.0,10.6669,10.675,10.6506,10.675,89800.0
2012-02-16 13:10:00,13.14,13.15,13.11,13.12,251100.0,10.675,10.6831,10.6506,10.6587,251100.0
2012-02-16 13:15:00,13.12,13.12,13.11,13.12,38900.0,10.6587,10.6587,10.6506,10.6587,38900.0
2012-02-16 13:20:00,13.12,13.13,13.11,13.11,271400.0,10.6587,10.6669,10.6506,10.6506,271400.0
2012-02-16 13:25:00,13.12,13.12,13.1,13.1,68900.0,10.6587,10.6587,10.6425,10.6425,68900.0
2012-02-16 13:30:00,13.11,13.12,13.11,13.11,83500.0,10.6506,10.6587,10.6506,10.6506,83500.0
2012-02-16 13:35:00,13.12,13.12,13.11,13.12,61100.0,10.6587,10.6587,10.6506,10.6587,61100.0
2012-02-16 13:40:00,13.12,13.12,13.11,13.12,18800.0,10.6587,10.6587,10.6506,10.6587,18800.0
2012-02-16 13:45:00,13.11,13.13,13.11,13.12,97700.0,10.6506,10.6669,10.6506,10.6587,97700.0
2012-02-16 13:50:00,13.12,13.12,13.11,13.11,39300.0,10.6587,10.6587,10.6506,10.6506,39300.0
2012-02-16 13:55:00,13.12,13.12,13.11,13.12,29900.0,10.6587,10.6587,10.6506,10.6587,29900.0
2012-02-16 14:00:00,13.12,13.12,13.11,13.12,40600.0,10.6587,10.6587,10.6506,10.6587,40600.0
2012-02-16 14:05:00,13.12,13.13,13.11,13.13,113800.0,10.6587,10.6669,10.6506,10.6669,113800.0
2012-02-16 14:10:00,13.12,13.13,13.11,13.11,149200.0,10.6587,10.6669,10.6506,10.6506,149200.0
2012-02-16 14:15:00,13.12,13.12,13.1,13.12,109000.0,10.6587,10.6587,10.6425,10.6587,109000.0
2012-02-16 14:20:00,13.12,13.13,13.11,13.13,93100.0,10.6587,10.6669,10.6506,10.6669,93100.0
2012-02-16 14:25:00,13.13,13.15,13.12,13.15,126200.0,10.6669,10.6831,10.6587,10.6831,126200.0
2012-02-16 14:30:00,13.15,13.17,13.14,13.17,113100.0,10.6831,10.6994,10.675,10.6994,113100.0
2012-02-16 14:35:00,13.17,13.17,13.14,13.15,158200.0,10.6994,10.6994,10.675,10.6831,158200.0
2012-02-16 14:40:00,13.15,13.17,13.14,13.17,108200.0,10.6831,10.6994,10.675,10.6994,108200.0
2012-02-16 14:45:00,13.17,13.17,13.16,13.17,110100.0,10.6994,10.6994,10.6912,10.6994,110100.0
2012-02-16 14:50:00,13.17,13.17,13.14,13.15,122500.0,10.6994,10.6994,10.675,10.6831,122500.0
2012-02-16 14:55:00,13.15,13.16,13.14,13.14,195500.0,10.6831,10.6912,10.675,10.675,195500.0
2012-02-16 15:00:00,13.15,13.17,13.14,13.17,83800.0,10.6831,10.6994,10.675,10.6994,83800.0
2012-02-16 15:05:00,13.17,13.18,13.16,13.18,86800.0,10.6994,10.7075,10.6912,10.7075,86800.0
2012-02-16 15:10:00,13.18,13.19,13.15,13.16,189100.0,10.7075,10.7156,10.6831,10.6912,189100.0
2012-02-16 15:15:00,13.16,13.19,13.16,13.18,136800.0,10.6912,10.7156,10.6912,10.7075,136800.0
2012-02-16 15:20:00,13.18,13.19,13.17,13.19,277300.0,10.7075,10.7156,10.6994,10.7156,277300.0
2012-02-16 15:25:00,13.19,13.2,13.18,13.2,221000.0,10.7156,10.7237,10.7075,10.7237,221000.0
2012-02-16 15:30:00,13.2,13.21,13.19,13.21,103700.0,10.7237,10.7319,10.7156,10.7319,103700.0
2012-02-16 15:35:00,13.21,13.23,13.21,13.23,173100.0,10.7319,10.7481,10.7319,10.7481,173100.0
2012-02-16 15:40:00,13.23,13.23,13.19,13.21,341800.0,10.7481,10.7481,10.7156,10.7319,341800.0
2012-02-16 15:45:00,13.21,13.21,13.19,13.19,238800.0,10.7319,10.7319,10.7156,10.7156,238800.0
2012-02-16 15:50:00,13.19,13.21,13.18,13.19,502200.0,10.7156,10.7319,10.7075,10.7156,502200.0
2012-02-16 15:55:00,13.19,13.21,13.18,13.2,891100.0,10.7156,10.7319,10.7075,10.7237,891100.0
2012-02-17 09:30:00,13.87,13.94,13.75,13.77,3087300.0,11.268,11.3249,11.1706,11.1868,3087300.0
2012-02-17 09:35:00,13.77,13.77,13.53,13.53,1336800.0,11.1868,11.1868,10.9918,10.9918,1336800.0
2012-02-17 09:40:00,13.54,13.6,13.53,13.58,909800.0,11.0,11.0487,10.9918,11.0324,909800.0
2012-02-17 09:45:00,13.58,13.64,13.55,13.57,791900.0,11.0324,11.0812,11.0081,11.0243,791900.0
2012-02-17 09:50:00,13.57,13.58,13.45,13.55,1000300.0,11.0243,11.0324,10.9268,11.0081,1000300.0
2012-02-17 09:55:00,13.55,13.56,13.52,13.53,332500.0,11.0081,11.0162,10.9837,10.9918,332500.0
2012-02-17 10:00:00,13.53,13.54,13.46,13.48,625000.0,10.9918,11.0,10.935,10.9512,625000.0
2012-02-17 10:05:00,13.48,13.49,13.41,13.46,675700.0,10.9512,10.9593,10.8943,10.935,675700.0
2012-02-17 10:10:00,13.46,13.46,13.37,13.4,781400.0,10.935,10.935,10.8618,10.8862,781400.0
2012-02-17 10:15:00,13.4,13.48,13.39,13.48,432600.0,10.8862,10.9512,10.8781,10.9512,432600.0
2012-02-17 10:20:00,13.48,13.52,13.48,13.51,274500.0,10.9512,10.9837,10.9512,10.9756,274500.0
2012-02-17 10:25:00,13.51,13.54,13.47,13.47,597200.0,10.9756,11.0,10.9431,10.9431,597200.0
2012-02-17 10:30:00,13.47,13.48,13.44,13.45,337700.0,10.9431,10.9512,10.9187,10.9268,337700.0
2012-02-17 10:35:00,13.45,13.45,13.39,13.39,266800.0,10.9268,10.9268,10.8781,10.8781,266800.0
2012-02-17 10:40:00,13.39,13.44,13.39,13.44,283000.0,10.8781,10.9187,10.8781,10.9187,283000.0
2012-02-17 10:45:00,13.44,13.44,13.4,13.4,275400.0,10.9187,10.9187,10.8862,10.8862,275400.0
2012-02-17 10:50:00,13.41,13.41,13.29,13.29,865000.0,10.8943,10.8943,10.7969,10.7969,865000.0
2012-02-17 10:55:00,13.29,13.34,13.27,13.32,755600.0,10.7969,10.8375,10.7806,10.8212,755600.0
2012-02-17 11:00:00,13.32,13.32,13.24,13.25,534300.0,10.8212,10.8212,10.7562,10.7644,534300.0
2012-02-17 11:05:00,13.25,13.26,13.22,13.25,530800.0,10.7644,10.7725,10.74,10.7644,530800.0
2012-02-17 11:10:00,13.25,13.28,13.22,13.24,350100.0,10.7644,10.7887,10.74,10.7562,350100.0
2012-02-17 11:15:00,13.24,13.28,13.22,13.24,409400.0,10.7562,10.7887,10.74,10.7562,409400.0
2012-02-17 11:20:00,13.23,13.25,13.21,13.25,471200.0,10.7481,10.7644,10.7319,10.7644,471200.0
2012-02-17 11:25:00,13.25,13.25,13.18,13.2,478600.0,10.7644,10.7644,10.7075,10.7237,478600.0
2012-02-17 11:30:00,13.2,13.24,13.19,13.23,530900.0,10.7237,10.7562,10.7156,10.7481,530900.0
2012-02-17 11:35:00,13.22,13.25,13.2,13.23,483700.0,10.74,10.7644,10.7237,10.7481,483700.0
2012-02-17 11:40:00,13.24,13.28,13.23,13.27,293000.0,10.7562,10.7887,10.7481,10.7806,293000.0
2012-02-17 11:45:00,13.26,13.28,13.25,13.26,152500.0,10.7725,10.7887,10.7644,10.7725,152500.0
2012-02-17 11:50:00,13.25,13.26,13.25,13.26,91200.0,10.7644,10.7725,10.7644,10.7725,91200.0
2012-02-17 11:55:00,13.26,13.28,13.25,13.28,192900.0,10.7725,10.7887,10.7644,10.7887,192900.0
2012-02-17 12:00:00,13.28,13.28,13.25,13.26,162100.0,10.7887,10.7887,10.7644,10.7725,162100.0
2012-02-17 12:05:00,13.26,13.26,13.22,13.23,288300.0,10.7725,10.7725,10.74,10.7481,288300.0
2012-02-17 12:10:00,13.22,13.23,13.2,13.23,250800.0,10.74,10.7481,10.7237,10.7481,250800.0
2012-02-17 12:15:00,13.23,13.23,13.2,13.21,272400.0,10.7481,10.7481,10.7237,10.7319,272400.0
2012-02-17 12:20:00,13.21,13.22,13.17,13.17,182700.0,10.7319,10.74,10.6994,10.6994,182700.0
2012-02-17 12:25:00,13.17,13.2,13.17,13.2,190100.0,10.6994,10.7237,10.6994,10.7237,190100.0
2012-02-17 12:30:00,13.2,13.21,13.18,13.2,253700.0,10.7237,10.7319,10.7075,10.7237,253700.0
2012-02-17 12:35:00,13.2,13.2,13.19,13.2,29200.0,10.7237,10.7237,10.7156,10.7237,29200.0
2012-02-17 12:40:00,13.19,13.2,13.17,13.19,189700.0,10.7156,10.7237,10.6994,10.7156,189700.0
2012-02-17 12:45:00,13.18,13.2,13.17,13.19,420400.0,10.7075,10.7237,10.6994,10.7156,420400.0
2012-02-17 12:50:00,13.19,13.21,13.19,13.2,139800.0,10.7156,10.7319,10.7156,10.7237,139800.0
2012-02-17 12:55:00,13.2,13.2,13.18,13.19,77600.0,10.7237,10.7237,10.7075,10.7156,77600.0
2012-02-17 13:00:00,13.18,13.19,13.18,13.18,78700.0,10.7075,10.7156,10.7075,10.7075,78700.0
2012-02-17 13:05:00,13.18,13.19,13.18,13.18,48100.0,10.7075,10.7156,10.7075,10.7075,48100.0
2012-02-17 13:10:00,13.18,13.19,13.18,13.18,32200.0,10.7075,10.7156,10.7075,10.7075,32200.0
2012-02-17 13:15:00,13.19,13.19,13.18,13.19,54600.0,10.7156,10.7156,10.7075,10.7156,54600.0
2012-02-17 13:20:00,13.18,13.19,13.18,13.19,71000.0,10.7075,10.7156,10.7075,10.7156,71000.0
2012-02-17 13:25:00,13.18,13.19,13.15,13.17,292900.0,10.7075,10.7156,10.6831,10.6994,292900.0
2012-02-17 13:30:00,13.17,13.17,13.16,13.17,58100.0,10.6994,10.6994,10.6912,10.6994,58100.0
2012-02-17 13:35:00,13.17,13.18,13.14,13.14,225100.0,10.6994,10.7075,10.675,10.675,225100.0
2012-02-17 13:40:00,13.14,13.14,13.1,13.12,568300.0,10.675,10.675,10.6425,10.6587,568300.0
2012-02-17 13:45:00,13.11,13.12,13.11,13.11,95500.0,10.6506,10.6587,10.6506,10.6506,95500.0
2012-02-17 13:50:00,13.11,13.12,13.1,13.1,128300.0,10.6506,10.6587,10.6425,10.6425,128300.0
2012-02-17 13:55:00,13.1,13.11,13.08,13.1,154000.0,10.6425,10.6506,10.6262,10.6425,154000.0
2012-02-17 14:00:00,13.1,13.1,13.09,13.1,90700.0,10.6425,10.6425,10.6344,10.6425,90700.0
2012-02-17 14:05:00,13.1,13.1,13.06,13.09,389400.0,10.6425,10.6425,10.61,10.6344,389400.0
2012-02-17 14:10:00,13.09,13.09,13.06,13.06,130200.0,10.6344,10.6344,10.61,10.61,130200.0
2012-02-17 14:15:00,13.06,13.07,13.06,13.07,102600.0,10.61,10.6181,10.61,10.6181,102600.0
2012-02-17 14:20:00,13.06,13.07,13.05,13.07,172000.0,10.61,10.6181,10.6019,10.6181,172000.0
2012-02-17 14:25:00,13.06,13.07,13.05,13.06,155100.0,10.61,10.6181,10.6019,10.61,155100.0
2012-02-17 14:30:00,13.06,13.06,13.05,13.06,113300.0,10.61,10.61,10.6019,10.61,113300.0
2012-02-17 14:35:00,13.06,13.06,13.04,13.06,193300.0,10.61,10.61,10.5937,10.61,193300.0
2012-02-17 14:40:00,13.05,13.06,13.02,13.02,263100.0,10.6019,10.61,10.5775,10.5775,263100.0
2012-02-17 14:45:00,13.02,13.06,13.01,13.05,297000.0,10.5775,10.61,10.5694,10.6019,297000.0
2012-02-17 14:50:00,13.06,13.06,13.05,13.05,141600.0,10.61,10.61,10.6019,10.6019,141600.0
2012-02-17 14:55:00,13.05,13.06,13.05,13.05,115300.0,10.6019,10.61,10.6019,10.6019,115300.0
2012-02-17 15:00:00,13.05,13.06,13.03,13.03,246100.0,10.6019,10.61,10.5856,10.5856,246100.0
2012-02-17 15:05:00,13.04,13.04,13.02,13.02,242100.0,10.5937,10.5937,10.5775,10.5775,242100.0
2012-02-17 15:10:00,13.02,13.03,13.02,13.02,123600.0,10.5775,10.5856,10.5775,10.5775,123600.0
2012-02-17 15:15:00,13.03,13.03,13.02,13.03,146300.0,10.5856,10.5856,10.5775,10.5856,146300.0
2012-02-17 15:20:00,13.02,13.06,13.02,13.05,834700.0,10.5775,10.61,10.5775,10.6019,834700.0
2012-02-17 15:25:00,13.04,13.05,13.02,13.02,446200.0,10.5937,10.6019,10.5775,10.5775,446200.0
2012-02-17 15:30:00,13.02,13.03,13.02,13.02,374000.0,10.5775,10.5856,10.5775,10.5775,374000.0
2012-02-17 15:35:00,13.02,13.03,12.97,12.98,610000.0,10.5775,10.5856,10.5369,10.545,610000.0
2012-02-17 15:40:00,12.98,13.0,12.97,13.0,574700.0,10.545,10.5613,10.5369,10.5613,574700.0
2012-02-17 15:45:00,13.0,13.0,12.99,13.0,584100.0,10.5613,10.5613,10.5531,10.5613,584100.0
2012-02-17 15:50:00,13.0,13.01,12.99,13.0,766800.0,10.5613,10.5694,10.5531,10.5613,766800.0
2012-02-17 15:55:00,13.0,13.0,12.97,12.98,2437700.0,10.5613,10.5613,10.5369,10.545,2437700.0
2012-02-21 09:30:00,13.01,13.02,12.9,12.9,733900.0,10.6359,10.6441,10.546,10.546,733900.0
2012-02-21 09:35:00,12.9,12.91,12.86,12.89,293800.0,10.546,10.5542,10.5133,10.5378,293800.0
2012-02-21 09:40:00,12.89,12.92,12.88,12.92,231900.0,10.5378,10.5623,10.5296,10.5623,231900.0
2012-02-21 09:45:00,12.92,12.94,12.87,12.88,392900.0,10.5623,10.5787,10.5215,10.5296,392900.0
2012-02-21 09:50:00,12.88,12.89,12.86,12.88,283800.0,10.5296,10.5378,10.5133,10.5296,283800.0
2012-02-21 09:55:00,12.88,12.92,12.87,12.91,447800.0,10.5296,10.5623,10.5215,10.5542,447800.0
2012-02-21 10:00:00,12.92,12.95,12.91,12.95,242500.0,10.5623,10.5869,10.5542,10.5869,242500.0
2012-02-21 10:05:00,12.95,12.95,12.91,12.94,398400.0,10.5869,10.5869,10.5542,10.5787,398400.0
2012-02-21 10:10:00,12.93,12.97,12.93,12.97,326200.0,10.5705,10.6032,10.5705,10.6032,326200.0
2012-02-21 10:15:00,12.97,12.97,12.96,12.96,154800.0,10.6032,10.6032,10.595,10.595,154800.0
2012-02-21 10:20:00,12.97,12.97,12.94,12.95,342100.0,10.6032,10.6032,10.5787,10.5869,342100.0
2012-02-21 10:25:00,12.95,12.95,12.92,12.92,443300.0,10.5869,10.5869,10.5623,10.5623,443300.0
2012-02-21 10:30:00,12.92,12.94,12.91,12.94,147400.0,10.5623,10.5787,10.5542,10.5787,147400.0
2012-02-21 10:35:00,12.94,12.95,12.94,12.95,183600.0,10.5787,10.5869,10.5787,10.5869,183600.0
2012-02-21 10:40:00,12.95,12.95,12.93,12.94,139800.0,10.5869,10.5869,10.5705,10.5787,139800.0
2012-02-21 10:45:00,12.94,12.94,12.89,12.89,330400.0,10.5787,10.5787,10.5378,10.5378,330400.0
2012-02-21 10:50:00,12.9,12.91,12.89,12.91,100800.0,10.546,10.5542,10.5378,10.5542,100800.0
2012-02-21 10:55:00,12.91,12.91,12.89,12.89,119500.0,10.5542,10.5542,10.5378,10.5378,119500.0
2012-02-21 11:00:00,12.9,12.93,12.89,12.93,199200.0,10.546,10.5705,10.5378,10.5705,199200.0
2012-02-21 11:05:00,12.93,12.94,12.92,12.94,149000.0,10.5705,10.5787,10.5623,10.5787,149000.0
2012-02-21 11:10:00,12.93,12.94,12.88,12.88,297100.0,10.5705,10.5787,10.5296,10.5296,297100.0
2012-02-21 11:15:00,12.88,12.91,12.87,12.91,290200.0,10.5296,10.5542,10.5215,10.5542,290200.0
2012-02-21 11:20:00,12.91,12.92,12.9,12.92,93200.0,10.5542,10.5623,10.546,10.5623,93200.0
2012-02-21 11:25:00,12.92,12.92,12.91,12.92,92000.0,10.5623,10.5623,10.5542,10.5623,92000.0
2012-02-21 11:30:00,12.92,12.92,12.89,12.89,126900.0,10.5623,10.5623,10.5378,10.5378,126900.0
2012-02-21 11:35:00,12.89,12.91,12.87,12.87,298500.0,10.5378,10.5542,10.5215,10.5215,298500.0
2012-02-21 11:40:00,12.88,12.89,12.87,12.88,200300.0,10.5296,10.5378,10.5215,10.5296,200300.0
2012-02-21 11:45:00,12.89,12.91,12.88,12.91,154400.0,10.5378,10.5542,10.5296,10.5542,154400.0
2012-02-21 11:50:00,12.91,12.92,12.9,12.92,117800.0,10.5542,10.5623,10.546,10.5623,117800.0
2012-02-21 11:55:00,12.91,12.92,12.9,12.9,139500.0,10.5542,10.5623,10.546,10.546,139500.0
2012-02-21 12:00:00,12.91,12.94,12.9,12.94,148600.0,10.5542,10.5787,10.546,10.5787,148600.0
2012-02-21 12:05:00,12.94,12.95,12.93,12.94,101500.0,10.5787,10.5869,10.5705,10.5787,101500.0
2012-02-21 12:10:00,12.95,12.95,12.93,12.93,120700.0,10.5869,10.5869,10.5705,10.5705,120700.0
2012-02-21 12:15:00,12.94,12.94,12.88,12.9,284400.0,10.5787,10.5787,10.5296,10.546,284400.0
2012-02-21 12:20:00,12.9,12.91,12.89,12.91,106400.0,10.546,10.5542,10.5378,10.5542,106400.0
2012-02-21 12:25:00,12.91,12.91,12.9,12.91,19400.0,10.5542,10.5542,10.546,10.5542,19400.0
2012-02-21 12:30:00,12.91,12.91,12.88,12.9,400500.0,10.5542,10.5542,10.5296,10.546,400500.0
2012-02-21 12:35:00,12.9,12.9,12.89,12.89,41600.0,10.546,10.546,10.5378,10.5378,41600.0
2012-02-21 12:40:00,12.89,12.89,12.88,12.88,117500.0,10.5378,10.5378,10.5296,10.5296,117500.0
2012-02-21 12:45:00,12.89,12.89,12.88,12.88,68800.0,10.5378,10.5378,10.5296,10.5296,68800.0
2012-02-21 12:50:00,12.88,12.89,12.85,12.85,214100.0,10.5296,10.5378,10.5051,10.5051,214100.0
2012-02-21 12:55:00,12.86,12.87,12.85,12.87,178800.0,10.5133,10.5215,10.5051,10.5215,178800.0
2012-02-21 13:00:00,12.87,12.87,12.82,12.83,689700.0,10.5215,10.5215,10.4806,10.4888,689700.0
2012-02-21 13:05:00,12.84,12.85,12.84,12.85,119500.0,10.4969,10.5051,10.4969,10.5051,119500.0
2012-02-21 13:10:00,12.85,12.86,12.84,12.86,106100.0,10.5051,10.5133,10.4969,10.5133,106100.0
2012-02-21 13:15:00,12.86,12.86,12.85,12.85,62700.0,10.5133,10.5133,10.5051,10.5051,62700.0
2012-02-21 13:20:00,12.85,12.86,12.85,12.86,42800.0,10.5051,10.5133,10.5051,10.5133,42800.0
2012-02-21 13:25:00,12.86,12.86,12.84,12.84,108400.0,10.5133,10.5133,10.4969,10.4969,108400.0
2012-02-21 13:30:00,12.84,12.87,12.84,12.85,604600.0,10.4969,10.5215,10.4969,10.5051,604600.0
2012-02-21 13:35:00,12.86,12.86,12.85,12.85,211000.0,10.5133,10.5133,10.5051,10.5051,211000.0
2012-02-21 13:40:00,12.84,12.85,12.8,12.81,289600.0,10.4969,10.5051,10.4642,10.4724,289600.0
2012-02-21 13:45:00,12.82,12.82,12.81,12.81,78300.0,10.4806,10.4806,10.4724,10.4724,78300.0
2012-02-21 13:50:00,12.81,12.82,12.77,12.77,343600.0,10.4724,10.4806,10.4397,10.4397,343600.0
2012-02-21 13:55:00,12.77,12.78,12.75,12.75,252600.0,10.4397,10.4479,10.4233,10.4233,252600.0
2012-02-21 14:00:00,12.76,12.76,12.74,12.74,218600.0,10.4315,10.4315,10.4152,10.4152,218600.0
2012-02-21 14:05:00,12.74,12.75,12.73,12.74,238400.0,10.4152,10.4233,10.407,10.4152,238400.0
2012-02-21 14:10:00,12.73,12.74,12.7,12.71,267400.0,10.407,10.4152,10.3825,10.3906,267400.0
2012-02-21 14:15:00,12.72,12.72,12.69,12.71,363000.0,10.3988,10.3988,10.3743,10.3906,363000.0
2012-02-21 14:20:00,12.72,12.73,12.71,12.72,177700.0,10.3988,10.407,10.3906,10.3988,177700.0
2012-02-21 14:25:00,12.73,12.74,12.72,12.74,284700.0,10.407,10.4152,10.3988,10.4152,284700.0
2012-02-21 14:30:00,12.74,12.74,12.72,12.73,132300.0,10.4152,10.4152,10.3988,10.407,132300.0
2012-02-21 14:35:00,12.73,12.73,12.65,12.65,644700.0,10.407,10.407,10.3416,10.3416,644700.0
2012-02-21 14:40:00,12.66,12.67,12.63,12.66,533600.0,10.3498,10.3579,10.3252,10.3498,533600.0
2012-02-21 14:45:00,12.66,12.7,12.65,12.69,288100.0,10.3498,10.3825,10.3416,10.3743,288100.0
2012-02-21 14:50:00,12.68,12.69,12.66,12.67,116600.0,10.3661,10.3743,10.3498,10.3579,116600.0
2012-02-21 14:55:00,12.67,12.67,12.65,12.65,146000.0,10.3579,10.3579,10.3416,10.3416,146000.0
2012-02-21 15:00:00,12.66,12.68,12.65,12.68,302700.0,10.3498,10.3661,10.3416,10.3661,302700.0
2012-02-21 15:05:00,12.68,12.68,12.66,12.67,172400.0,10.3661,10.3661,10.3498,10.3579,172400.0
2012-02-21 15:10:00,12.67,12.67,12.64,12.64,196600.0,10.3579,10.3579,10.3334,10.3334,196600.0
2012-02-21 15:15:00,12.65,12.65,12.61,12.62,188900.0,10.3416,10.3416,10.3089,10.3171,188900.0
2012-02-21 15:20:00,12.61,12.66,12.61,12.66,396600.0,10.3089,10.3498,10.3089,10.3498,396600.0
2012-02-21 15:25:00,12.66,12.66,12.6,12.64,621800.0,10.3498,10.3498,10.3007,10.3334,621800.0
2012-02-21 15:30:00,12.63,12.67,12.63,12.67,250000.0,10.3252,10.3579,10.3252,10.3579,250000.0
2012-02-21 15:35:00,12.67,12.69,12.65,12.68,359500.0,10.3579,10.3743,10.3416,10.3661,359500.0
2012-02-21 15:40:00,12.69,12.69,12.67,12.68,285000.0,10.3743,10.3743,10.3579,10.3661,285000.0
2012-02-21 15:45:00,12.68,12.69,12.67,12.69,380600.0,10.3661,10.3743,10.3579,10.3743,380600.0
2012-02-21 15:50:00,12.69,12.69,12.68,12.69,475600.0,10.3743,10.3743,10.3661,10.3743,475600.0
2012-02-21 15:55:00,12.69,12.71,12.68,12.7,819200.0,10.3743,10.3906,10.3661,10.3825,819200.0
2012-02-22 09:30:00,12.7,12.84,12.7,12.74,390500.0,10.3825,10.4969,10.3825,10.4152,390500.0
2012-02-22 09:35:00,12.73,12.84,12.72,12.81,508600.0,10.407,10.4969,10.3988,10.4724,508600.0
2012-02-22 09:40:00,12.81,12.82,12.79,12.82,392400.0,10.4724,10.4806,10.4561,10.4806,392400.0
2012-02-22 09:45:00,12.82,12.82,12.79,12.79,429800.0,10.4806,10.4806,10.4561,10.4561,429800.0
2012-02-22 09:50:00,12.79,12.8,12.75,12.8,569400.0,10.4561,10.4642,10.4233,10.4642,569400.0
2012-02-22 09:55:00,12.79,12.85,12.79,12.85,411600.0,10.4561,10.5051,10.4561,10.5051,411600.0
2012-02-22 10:00:00,12.84,12.85,12.8,12.85,501200.0,10.4969,10.5051,10.4642,10.5051,501200.0
2012-02-22 10:05:00,12.85,12.88,12.82,12.87,398700.0,10.5051,10.5296,10.4806,10.5215,398700.0
2012-02-22 10:10:00,12.88,12.9,12.87,12.88,168700.0,10.5296,10.546,10.5215,10.5296,168700.0
2012-02-22 10:15:00,12.88,12.92,12.88,12.9,194300.0,10.5296,10.5623,10.5296,10.546,194300.0
2012-02-22 10:20:00,12.89,12.9,12.85,12.86,209500.0,10.5378,10.546,10.5051,10.5133,209500.0
2012-02-22 10:25:00,12.85,12.86,12.85,12.86,82800.0,10.5051,10.5133,10.5051,10.5133,82800.0
2012-02-22 10:30:00,12.86,12.86,12.83,12.84,188100.0,10.5133,10.5133,10.4888,10.4969,188100.0
2012-02-22 10:35:00,12.84,12.85,12.82,12.83,282900.0,10.4969,10.5051,10.4806,10.4888,282900.0
2012-02-22 10:40:00,12.82,12.85,12.82,12.84,252100.0,10.4806,10.5051,10.4806,10.4969,252100.0
2012-02-22 10:45:00,12.84,12.84,12.8,12.83,183200.0,10.4969,10.4969,10.4642,10.4888,183200.0
2012-02-22 10:50:00,12.84,12.89,12.84,12.88,152300.0,10.4969,10.5378,10.4969,10.5296,152300.0
2012-02-22 10:55:00,12.88,12.89,12.87,12.88,98800.0,10.5296,10.5378,10.5215,10.5296,98800.0
2012-02-22 11:00:00,12.88,12.91,12.88,12.91,175400.0,10.5296,10.5542,10.5296,10.5542,175400.0
2012-02-22 11:05:00,12.9,12.91,12.88,12.88,214900.0,10.546,10.5542,10.5296,10.5296,214900.0
2012-02-22 11:10:00,12.88,12.89,12.86,12.87,278100.0,10.5296,10.5378,10.5133,10.5215,278100.0
2012-02-22 11:15:00,12.87,12.87,12.84,12.84,102000.0,10.5215,10.5215,10.4969,10.4969,102000.0
2012-02-22 11:20:00,12.85,12.85,12.81,12.84,145000.0,10.5051,10.5051,10.4724,10.4969,145000.0
2012-02-22 11:25:00,12.84,12.85,12.83,12.83,146800.0,10.4969,10.5051,10.4888,10.4888,146800.0
2012-02-22 11:30:00,12.84,12.86,12.8,12.82,474100.0,10.4969,10.5133,10.4642,10.4806,474100.0
2012-02-22 11:35:00,12.82,12.82,12.79,12.81,133800.0,10.4806,10.4806,10.4561,10.4724,133800.0
2012-02-22 11:40:00,12.81,12.83,12.8,12.83,252800.0,10.4724,10.4888,10.4642,10.4888,252800.0
2012-02-22 11:45:00,12.83,12.85,12.82,12.85,202400.0,10.4888,10.5051,10.4806,10.5051,202400.0
2012-02-22 11:50:00,12.85,12.86,12.84,12.86,269100.0,10.5051,10.5133,10.4969,10.5133,269100.0
2012-02-22 11:55:00,12.86,12.87,12.85,12.86,126100.0,10.5133,10.5215,10.5051,10.5133,126100.0
2012-02-22 12:00:00,12.85,12.86,12.84,12.84,95500.0,10.5051,10.5133,10.4969,10.4969,95500.0
2012-02-22 12:05:00,12.84,12.85,12.81,12.83,194800.0,10.4969,10.5051,10.4724,10.4888,194800.0
2012-02-22 12:10:00,12.83,12.84,12.8,12.81,334600.0,10.4888,10.4969,10.4642,10.4724,334600.0
2012-02-22 12:15:00,12.81,12.82,12.79,12.79,176500.0,10.4724,10.4806,10.4561,10.4561,176500.0
2012-02-22 12:20:00,12.79,12.8,12.79,12.79,66900.0,10.4561,10.4642,10.4561,10.4561,66900.0
2012-02-22 12:25:00,12.79,12.82,12.79,12.81,330600.0,10.4561,10.4806,10.4561,10.4724,330600.0
2012-02-22 12:30:00,12.81,12.81,12.8,12.81,32300.0,10.4724,10.4724,10.4642,10.4724,32300.0
2012-02-22 12:35:00,12.81,12.81,12.77,12.77,140700.0,10.4724,10.4724,10.4397,10.4397,140700.0
2012-02-22 12:40:00,12.78,12.78,12.76,12.77,144900.0,10.4479,10.4479,10.4315,10.4397,144900.0
2012-02-22 12:45:00,12.77,12.79,12.76,12.78,343800.0,10.4397,10.4561,10.4315,10.4479,343800.0
2012-02-22 12:50:00,12.78,12.82,12.78,12.82,289900.0,10.4479,10.4806,10.4479,10.4806,289900.0
2012-02-22 12:55:00,12.81,12.82,12.81,12.82,78500.0,10.4724,10.4806,10.4724,10.4806,78500.0
2012-02-22 13:00:00,12.81,12.83,12.81,12.83,172200.0,10.4724,10.4888,10.4724,10.4888,172200.0
2012-02-22 13:05:00,12.83,12.84,12.82,12.84,121900.0,10.4888,10.4969,10.4806,10.4969,121900.0
2012-02-22 13:10:00,12.84,12.86,12.83,12.86,269100.0,10.4969,10.5133,10.4888,10.5133,269100.0
2012-02-22 13:15:00,12.86,12.86,12.85,12.85,233300.0,10.5133,10.5133,10.5051,10.5051,233300.0
2012-02-22 13:20:00,12.86,12.87,12.85,12.87,270500.0,10.5133,10.5215,10.5051,10.5215,270500.0
2012-02-22 13:25:00,12.87,12.91,12.86,12.91,859000.0,10.5215,10.5542,10.5133,10.5542,859000.0
2012-02-22 13:30:00,12.91,12.93,12.89,12.91,947700.0,10.5542,10.5705,10.5378,10.5542,947700.0
2012-02-22 13:35:00,12.91,12.91,12.89,12.91,286800.0,10.5542,10.5542,10.5378,10.5542,286800.0
2012-02-22 13:40:00,12.91,12.91,12.89,12.9,212800.0,10.5542,10.5542,10.5378,10.546,212800.0
2012-02-22 13:45:00,12.9,12.91,12.89,12.91,95700.0,10.546,10.5542,10.5378,10.5542,95700.0
2012-02-22 13:50:00,12.9,12.91,12.9,12.9,79200.0,10.546,10.5542,10.546,10.546,79200.0
2012-02-22 13:55:00,12.9,12.91,12.9,12.91,76200.0,10.546,10.5542,10.546,10.5542,76200.0
2012-02-22 14:00:00,12.91,12.91,12.9,12.91,78300.0,10.5542,10.5542,10.546,10.5542,78300.0
2012-02-22 14:05:00,12.91,12.91,12.87,12.87,225800.0,10.5542,10.5542,10.5215,10.5215,225800.0
2012-02-22 14:10:00,12.87,12.87,12.86,12.87,52700.0,10.5215,10.5215,10.5133,10.5215,52700.0
2012-02-22 14:15:00,12.87,12.89,12.85,12.88,268400.0,10.5215,10.5378,10.5051,10.5296,268400.0
2012-02-22 14:20:00,12.88,12.89,12.87,12.88,215700.0,10.5296,10.5378,10.5215,10.5296,215700.0
2012-02-22 14:25:00,12.88,12.9,12.87,12.9,164700.0,10.5296,10.546,10.5215,10.546,164700.0
2012-02-22 14:30:00,12.9,12.92,12.89,12.91,227200.0,10.546,10.5623,10.5378,10.5542,227200.0
2012-02-22 14:35:00,12.9,12.91,12.87,12.87,163400.0,10.546,10.5542,10.5215,10.5215,163400.0
2012-02-22 14:40:00,12.88,12.88,12.85,12.87,152200.0,10.5296,10.5296,10.5051,10.5215,152200.0
2012-02-22 14:45:00,12.87,12.88,12.86,12.88,143000.0,10.5215,10.5296,10.5133,10.5296,143000.0
2012-02-22 14:50:00,12.88,12.88,12.87,12.88,116800.0,10.5296,10.5296,10.5215,10.5296,116800.0
2012-02-22 14:55:00,12.88,12.88,12.84,12.84,291100.0,10.5296,10.5296,10.4969,10.4969,291100.0
2012-02-22 15:00:00,12.84,12.85,12.82,12.83,165100.0,10.4969,10.5051,10.4806,10.4888,165100.0
2012-02-22 15:05:00,12.83,12.87,12.82,12.87,279500.0,10.4888,10.5215,10.4806,10.5215,279500.0
2012-02-22 15:10:00,12.87,12.91,12.86,12.9,409300.0,10.5215,10.5542,10.5133,10.546,409300.0
2012-02-22 15:15:00,12.9,12.9,12.89,12.9,95700.0,10.546,10.546,10.5378,10.546,95700.0
2012-02-22 15:20:00,12.9,12.9,12.89,12.89,134700.0,10.546,10.546,10.5378,10.5378,134700.0
2012-02-22 15:25:00,12.89,12.9,12.87,12.87,292200.0,10.5378,10.546,10.5215,10.5215,292200.0
2012-02-22 15:30:00,12.87,12.88,12.87,12.88,145600.0,10.5215,10.5296,10.5215,10.5296,145600.0
2012-02-22 15:35:00,12.88,12.91,12.87,12.91,339500.0,10.5296,10.5542,10.5215,10.5542,339500.0
2012-02-22 15:40:00,12.91,12.94,12.9,12.94,953100.0,10.5542,10.5787,10.546,10.5787,953100.0
2012-02-22 15:45:00,12.94,12.94,12.9,12.9,427400.0,10.5787,10.5787,10.546,10.546,427400.0
2012-02-22 15:50:00,12.9,12.94,12.9,12.92,883000.0,10.546,10.5787,10.546,10.5623,883000.0
2012-02-22 15:55:00,12.92,12.92,12.88,12.88,1464900.0,10.5623,10.5623,10.5296,10.5296,1464900.0
2012-02-23 09:30:00,12.92,12.92,12.7,12.72,546300.0,10.5623,10.5623,10.3825,10.3988,546300.0
2012-02-23 09:35:00,12.71,12.72,12.66,12.71,313400.0,10.3906,10.3988,10.3498,10.3906,313400.0
2012-02-23 09:40:00,12.72,12.72,12.59,12.59,665200.0,10.3988,10.3988,10.2925,10.2925,665200.0
2012-02-23 09:45:00,12.6,12.64,12.57,12.61,598800.0,10.3007,10.3334,10.2762,10.3089,598800.0
2012-02-23 09:50:00,12.61,12.62,12.52,12.54,663400.0,10.3089,10.3171,10.2353,10.2517,663400.0
2012-02-23 09:55:00,12.54,12.62,12.54,12.6,391300.0,10.2517,10.3171,10.2517,10.3007,391300.0
2012-02-23 10:00:00,12.6,12.68,12.59,12.68,517500.0,10.3007,10.3661,10.2925,10.3661,517500.0
2012-02-23 10:05:00,12.68,12.7,12.63,12.63,215400.0,10.3661,10.3825,10.3252,10.3252,215400.0
2012-02-23 10:10:00,12.63,12.65,12.59,12.59,244700.0,10.3252,10.3416,10.2925,10.2925,244700.0
2012-02-23 10:15:00,12.6,12.65,12.59,12.62,273400.0,10.3007,10.3416,10.2925,10.3171,273400.0
2012-02-23 10:20:00,12.63,12.64,12.57,12.57,219900.0,10.3252,10.3334,10.2762,10.2762,219900.0
2012-02-23 10:25:00,12.57,12.6,12.56,12.58,319900.0,10.2762,10.3007,10.268,10.2844,319900.0
2012-02-23 10:30:00,12.58,12.63,12.57,12.63,210700.0,10.2844,10.3252,10.2762,10.3252,210700.0
2012-02-23 10:35:00,12.63,12.64,12.61,12.64,167300.0,10.3252,10.3334,10.3089,10.3334,167300.0
2012-02-23 10:40:00,12.63,12.68,12.63,12.63,246000.0,10.3252,10.3661,10.3252,10.3252,246000.0
2012-02-23 10:45:00,12.63,12.64,12.57,12.58,365800.0,10.3252,10.3334,10.2762,10.2844,365800.0
2012-02-23 10:50:00,12.57,12.65,12.57,12.64,334300.0,10.2762,10.3416,10.2762,10.3334,334300.0
2012-02-23 10:55:00,12.63,12.64,12.62,12.63,193800.0,10.3252,10.3334,10.3171,10.3252,193800.0
2012-02-23 11:00:00,12.63,12.64,12.61,12.62,122900.0,10.3252,10.3334,10.3089,10.3171,122900.0
2012-02-23 11:05:00,12.61,12.65,12.61,12.65,195800.0,10.3089,10.3416,10.3089,10.3416,195800.0
2012-02-23 11:10:00,12.65,12.69,12.63,12.69,271800.0,10.3416,10.3743,10.3252,10.3743,271800.0
2012-02-23 11:15:00,12.69,12.71,12.69,12.7,294900.0,10.3743,10.3906,10.3743,10.3825,294900.0
2012-02-23 11:20:00,12.7,12.7,12.66,12.67,204600.0,10.3825,10.3825,10.3498,10.3579,204600.0
2012-02-23 11:25:00,12.66,12.7,12.66,12.69,143200.0,10.3498,10.3825,10.3498,10.3743,143200.0
2012-02-23 11:30:00,12.7,12.72,12.7,12.71,127100.0,10.3825,10.3988,10.3825,10.3906,127100.0
2012-02-23 11:35:00,12.71,12.71,12.68,12.69,168900.0,10.3906,10.3906,10.3661,10.3743,168900.0
2012-02-23 11:40:00,12.69,12.69,12.67,12.68,142500.0,10.3743,10.3743,10.3579,10.3661,142500.0
2012-02-23 11:45:00,12.67,12.68,12.65,12.66,128800.0,10.3579,10.3661,10.3416,10.3498,128800.0
2012-02-23 11:50:00,12.65,12.66,12.64,12.64,53600.0,10.3416,10.3498,10.3334,10.3334,53600.0
2012-02-23 11:55:00,12.65,12.65,12.62,12.62,95500.0,10.3416,10.3416,10.3171,10.3171,95500.0
2012-02-23 12:00:00,12.63,12.66,12.63,12.64,174100.0,10.3252,10.3498,10.3252,10.3334,174100.0
2012-02-23 12:05:00,12.64,12.65,12.63,12.65,62800.0,10.3334,10.3416,10.3252,10.3416,62800.0
2012-02-23 12:10:00,12.65,12.66,12.64,12.64,135200.0,10.3416,10.3498,10.3334,10.3334,135200.0
2012-02-23 12:15:00,12.64,12.65,12.62,12.62,189000.0,10.3334,10.3416,10.3171,10.3171,189000.0
2012-02-23 12:20:00,12.62,12.66,12.62,12.66,114100.0,10.3171,10.3498,10.3171,10.3498,114100.0
2012-02-23 12:25:00,12.66,12.68,12.66,12.68,68200.0,10.3498,10.3661,10.3498,10.3661,68200.0
2012-02-23 12:30:00,12.68,12.7,12.68,12.7,157000.0,10.3661,10.3825,10.3661,10.3825,157000.0
2012-02-23 12:35:00,12.69,12.69,12.68,12.69,34400.0,10.3743,10.3743,10.3661,10.3743,34400.0
2012-02-23 12:40:00,12.69,12.69,12.67,12.68,99200.0,10.3743,10.3743,10.3579,10.3661,99200.0
2012-02-23 12:45:00,12.68,12.68,12.64,12.65,190000.0,10.3661,10.3661,10.3334,10.3416,190000.0
2012-02-23 12:50:00,12.65,12.65,12.64,12.64,40300.0,10.3416,10.3416,10.3334,10.3334,40300.0
2012-02-23 12:55:00,12.64,12.67,12.63,12.64,752100.0,10.3334,10.3579,10.3252,10.3334,752100.0
2012-02-23 13:00:00,12.65,12.65,12.63,12.65,162300.0,10.3416,10.3416,10.3252,10.3416,162300.0
2012-02-23 13:05:00,12.64,12.66,12.63,12.65,1029900.0,10.3334,10.3498,10.3252,10.3416,1029900.0
2012-02-23 13:10:00,12.65,12.67,12.64,12.67,227700.0,10.3416,10.3579,10.3334,10.3579,227700.0
2012-02-23 13:15:00,12.67,12.69,12.66,12.69,85300.0,10.3579,10.3743,10.3498,10.3743,85300.0
2012-02-23 13:20:00,12.69,12.72,12.68,12.72,170600.0,10.3743,10.3988,10.3661,10.3988,170600.0
2012-02-23 13:25:00,12.72,12.73,12.7,12.71,120900.0,10.3988,10.407,10.3825,10.3906,120900.0
2012-02-23 13:30:00,12.7,12.72,12.68,12.69,83400.0,10.3825,10.3988,10.3661,10.3743,83400.0
2012-02-23 13:35:00,12.68,12.69,12.66,12.67,41300.0,10.3661,10.3743,10.3498,10.3579,41300.0
2012-02-23 13:40:00,12.67,12.7,12.66,12.69,291700.0,10.3579,10.3825,10.3498,10.3743,291700.0
2012-02-23 13:45:00,12.69,12.71,12.69,12.69,84300.0,10.3743,10.3906,10.3743,10.3743,84300.0
2012-02-23 13:50:00,12.7,12.71,12.69,12.71,75600.0,10.3825,10.3906,10.3743,10.3906,75600.0
2012-02-23 13:55:00,12.71,12.71,12.68,12.68,133000.0,10.3906,10.3906,10.3661,10.3661,133000.0
2012-02-23 14:00:00,12.68,12.69,12.67,12.67,40900.0,10.3661,10.3743,10.3579,10.3579,40900.0
2012-02-23 14:05:00,12.67,12.7,12.67,12.69,120600.0,10.3579,10.3825,10.3579,10.3743,120600.0
2012-02-23 14:10:00,12.69,12.69,12.68,12.69,31300.0,10.3743,10.3743,10.3661,10.3743,31300.0
2012-02-23 14:15:00,12.69,12.69,12.68,12.68,48500.0,10.3743,10.3743,10.3661,10.3661,48500.0
2012-02-23 14:20:00,12.69,12.7,12.68,12.69,85100.0,10.3743,10.3825,10.3661,10.3743,85100.0
2012-02-23 14:25:00,12.7,12.7,12.68,12.69,70600.0,10.3825,10.3825,10.3661,10.3743,70600.0
2012-02-23 14:30:00,12.69,12.71,12.68,12.7,96300.0,10.3743,10.3906,10.3661,10.3825,96300.0
2012-02-23 14:35:00,12.7,12.74,12.69,12.74,115300.0,10.3825,10.4152,10.3743,10.4152,115300.0
2012-02-23 14:40:00,12.74,12.74,12.69,12.7,98100.0,10.4152,10.4152,10.3743,10.3825,98100.0
2012-02-23 14:45:00,12.7,12.7,12.69,12.7,52500.0,10.3825,10.3825,10.3743,10.3825,52500.0
2012-02-23 14:50:00,12.7,12.7,12.69,12.7,93000.0,10.3825,10.3825,10.3743,10.3825,93000.0
2012-02-23 14:55:00,12.7,12.71,12.68,12.69,303800.0,10.3825,10.3906,10.3661,10.3743,303800.0
2012-02-23 15:00:00,12.69,12.71,12.69,12.71,85100.0,10.3743,10.3906,10.3743,10.3906,85100.0
2012-02-23 15:05:00,12.71,12.72,12.7,12.71,71900.0,10.3906,10.3988,10.3825,10.3906,71900.0
2012-02-23 15:10:00,12.72,12.74,12.71,12.73,90600.0,10.3988,10.4152,10.3906,10.407,90600.0
2012-02-23 15:15:00,12.74,12.77,12.73,12.76,108400.0,10.4152,10.4397,10.407,10.4315,108400.0
2012-02-23 15:20:00,12.77,12.77,12.73,12.73,217500.0,10.4397,10.4397,10.407,10.407,217500.0
2012-02-23 15:25:00,12.73,12.74,12.73,12.73,117100.0,10.407,10.4152,10.407,10.407,117100.0
2012-02-23 15:30:00,12.74,12.76,12.73,12.74,230400.0,10.4152,10.4315,10.407,10.4152,230400.0
2012-02-23 15:35:00,12.74,12.74,12.71,12.71,191700.0,10.4152,10.4152,10.3906,10.3906,191700.0
2012-02-23 15:40:00,12.71,12.74,12.71,12.72,259900.0,10.3906,10.4152,10.3906,10.3988,259900.0
2012-02-23 15:45:00,12.72,12.75,12.72,12.74,210700.0,10.3988,10.4233,10.3988,10.4152,210700.0
2012-02-23 15:50:00,12.74,12.74,12.73,12.74,215800.0,10.4152,10.4152,10.407,10.4152,215800.0
2012-02-23 15:55:00,12.74,12.75,12.72,12.73,729300.0,10.4152,10.4233,10.3988,10.407,729300.0
2012-02-24 09:30:00,12.73,12.79,12.71,12.78,338000.0,10.407,10.4561,10.3906,10.4479,338000.0
2012-02-24 09:35:00,12.78,12.79,12.73,12.75,135300.0,10.4479,10.4561,10.407,10.4233,135300.0
2012-02-24 09:40:00,12.75,12.8,12.75,12.8,148800.0,10.4233,10.4642,10.4233,10.4642,148800.0
2012-02-24 09:45:00,12.8,12.82,12.79,12.81,264500.0,10.4642,10.4806,10.4561,10.4724,264500.0
2012-02-24 09:50:00,12.8,12.82,12.79,12.8,195100.0,10.4642,10.4806,10.4561,10.4642,195100.0
2012-02-24 09:55:00,12.81,12.82,12.79,12.8,87300.0,10.4724,10.4806,10.4561,10.4642,87300.0
2012-02-24 10:00:00,12.79,12.83,12.78,12.83,239500.0,10.4561,10.4888,10.4479,10.4888,239500.0
2012-02-24 10:05:00,12.83,12.83,12.8,12.82,99800.0,10.4888,10.4888,10.4642,10.4806,99800.0
2012-02-24 10:10:00,12.82,12.82,12.81,12.81,35200.0,10.4806,10.4806,10.4724,10.4724,35200.0
2012-02-24 10:15:00,12.81,12.83,12.81,12.82,150100.0,10.4724,10.4888,10.4724,10.4806,150100.0
2012-02-24 10:20:00,12.82,12.83,12.75,12.75,125100.0,10.4806,10.4888,10.4233,10.4233,125100.0
2012-02-24 10:25:00,12.75,12.76,12.74,12.75,53800.0,10.4233,10.4315,10.4152,10.4233,53800.0
2012-02-24 10:30:00,12.76,12.79,12.76,12.77,173000.0,10.4315,10.4561,10.4315,10.4397,173000.0
2012-02-24 10:35:00,12.78,12.78,12.75,12.76,59400.0,10.4479,10.4479,10.4233,10.4315,59400.0
2012-02-24 10:40:00,12.75,12.77,12.75,12.77,83500.0,10.4233,10.4397,10.4233,10.4397,83500.0
2012-02-24 10:45:00,12.77,12.77,12.74,12.76,97300.0,10.4397,10.4397,10.4152,10.4315,97300.0
2012-02-24 10:50:00,12.76,12.77,12.74,12.75,111800.0,10.4315,10.4397,10.4152,10.4233,111800.0
2012-02-24 10:55:00,12.75,12.76,12.74,12.75,121000.0,10.4233,10.4315,10.4152,10.4233,121000.0
2012-02-24 11:00:00,12.75,12.77,12.74,12.77,181800.0,10.4233,10.4397,10.4152,10.4397,181800.0
2012-02-24 11:05:00,12.77,12.78,12.76,12.78,18500.0,10.4397,10.4479,10.4315,10.4479,18500.0
2012-02-24 11:10:00,12.77,12.78,12.76,12.77,153500.0,10.4397,10.4479,10.4315,10.4397,153500.0
2012-02-24 11:15:00,12.77,12.79,12.77,12.79,200700.0,10.4397,10.4561,10.4397,10.4561,200700.0
2012-02-24 11:20:00,12.79,12.79,12.77,12.78,199500.0,10.4561,10.4561,10.4397,10.4479,199500.0
2012-02-24 11:25:00,12.78,12.78,12.77,12.78,158100.0,10.4479,10.4479,10.4397,10.4479,158100.0
2012-02-24 11:30:00,12.78,12.78,12.76,12.76,240500.0,10.4479,10.4479,10.4315,10.4315,240500.0
2012-02-24 11:35:00,12.76,12.77,12.76,12.77,78600.0,10.4315,10.4397,10.4315,10.4397,78600.0
2012-02-24 11:40:00,12.77,12.77,12.74,12.75,141200.0,10.4397,10.4397,10.4152,10.4233,141200.0
2012-02-24 11:45:00,12.74,12.75,12.74,12.75,87300.0,10.4152,10.4233,10.4152,10.4233,87300.0
2012-02-24 11:50:00,12.75,12.75,12.74,12.75,109600.0,10.4233,10.4233,10.4152,10.4233,109600.0
2012-02-24 11:55:00,12.75,12.75,12.74,12.75,24900.0,10.4233,10.4233,10.4152,10.4233,24900.0
2012-02-24 12:00:00,12.75,12.75,12.74,12.75,43200.0,10.4233,10.4233,10.4152,10.4233,43200.0
2012-02-24 12:05:00,12.75,12.78,12.74,12.75,198600.0,10.4233,10.4479,10.4152,10.4233,198600.0
2012-02-24 12:10:00,12.76,12.76,12.74,12.74,71500.0,10.4315,10.4315,10.4152,10.4152,71500.0
2012-02-24 12:15:00,12.75,12.75,12.73,12.73,41300.0,10.4233,10.4233,10.407,10.407,41300.0
2012-02-24 12:20:00,12.74,12.75,12.73,12.75,39900.0,10.4152,10.4233,10.407,10.4233,39900.0
2012-02-24 12:25:00,12.75,12.75,12.74,12.75,16800.0,10.4233,10.4233,10.4152,10.4233,16800.0
2012-02-24 12:30:00,12.75,12.75,12.73,12.73,149500.0,10.4233,10.4233,10.407,10.407,149500.0
2012-02-24 12:35:00,12.73,12.74,12.73,12.73,48600.0,10.407,10.4152,10.407,10.407,48600.0
2012-02-24 12:40:00,12.74,12.75,12.73,12.75,43700.0,10.4152,10.4233,10.407,10.4233,43700.0
2012-02-24 12:45:00,12.74,12.75,12.74,12.74,11800.0,10.4152,10.4233,10.4152,10.4152,11800.0
2012-02-24 12:50:00,12.75,12.75,12.74,12.74,20200.0,10.4233,10.4233,10.4152,10.4152,20200.0
2012-02-24 12:55:00,12.74,12.75,12.74,12.75,15500.0,10.4152,10.4233,10.4152,10.4233,15500.0
2012-02-24 13:00:00,12.75,12.75,12.74,12.74,18100.0,10.4233,10.4233,10.4152,10.4152,18100.0
2012-02-24 13:05:00,12.75,12.75,12.74,12.74,20400.0,10.4233,10.4233,10.4152,10.4152,20400.0
2012-02-24 13:10:00,12.74,12.75,12.74,12.75,22300.0,10.4152,10.4233,10.4152,10.4233,22300.0
2012-02-24 13:15:00,12.74,12.75,12.73,12.74,256700.0,10.4152,10.4233,10.407,10.4152,256700.0
2012-02-24 13:20:00,12.75,12.75,12.74,12.74,25000.0,10.4233,10.4233,10.4152,10.4152,25000.0
2012-02-24 13:25:00,12.75,12.75,12.73,12.73,168400.0,10.4233,10.4233,10.407,10.407,168400.0
2012-02-24 13:30:00,12.74,12.74,12.73,12.74,18300.0,10.4152,10.4152,10.407,10.4152,18300.0
2012-02-24 13:35:00,12.73,12.74,12.73,12.74,12500.0,10.407,10.4152,10.407,10.4152,12500.0
2012-02-24 13:40:00,12.73,12.74,12.72,12.73,58000.0,10.407,10.4152,10.3988,10.407,58000.0
2012-02-24 13:45:00,12.72,12.73,12.72,12.72,49200.0,10.3988,10.407,10.3988,10.3988,49200.0
2012-02-24 13:50:00,12.72,12.73,12.7,12.7,111800.0,10.3988,10.407,10.3825,10.3825,111800.0
2012-02-24 13:55:00,12.7,12.72,12.7,12.71,123100.0,10.3825,10.3988,10.3825,10.3906,123100.0
2012-02-24 14:00:00,12.71,12.74,12.71,12.73,133500.0,10.3906,10.4152,10.3906,10.407,133500.0
2012-02-24 14:05:00,12.73,12.74,12.73,12.74,65200.0,10.407,10.4152,10.407,10.4152,65200.0
2012-02-24 14:10:00,12.74,12.74,12.73,12.74,29200.0,10.4152,10.4152,10.407,10.4152,29200.0
2012-02-24 14:15:00,12.74,12.74,12.71,12.71,73000.0,10.4152,10.4152,10.3906,10.3906,73000.0
2012-02-24 14:20:00,12.71,12.72,12.69,12.69,100000.0,10.3906,10.3988,10.3743,10.3743,100000.0
2012-02-24 14:25:00,12.69,12.7,12.65,12.65,168500.0,10.3743,10.3825,10.3416,10.3416,168500.0
2012-02-24 14:30:00,12.65,12.66,12.64,12.66,105500.0,10.3416,10.3498,10.3334,10.3498,105500.0
2012-02-24 14:35:00,12.65,12.68,12.65,12.67,67800.0,10.3416,10.3661,10.3416,10.3579,67800.0
2012-02-24 14:40:00,12.67,12.68,12.67,12.68,31600.0,10.3579,10.3661,10.3579,10.3661,31600.0
2012-02-24 14:45:00,12.68,12.68,12.67,12.67,32600.0,10.3661,10.3661,10.3579,10.3579,32600.0
2012-02-24 14:50:00,12.67,12.69,12.67,12.68,137700.0,10.3579,10.3743,10.3579,10.3661,137700.0
2012-02-24 14:55:00,12.68,12.68,12.66,12.67,81900.0,10.3661,10.3661,10.3498,10.3579,81900.0
2012-02-24 15:00:00,12.67,12.69,12.66,12.66,330700.0,10.3579,10.3743,10.3498,10.3498,330700.0
2012-02-24 15:05:00,12.66,12.69,12.66,12.67,233900.0,10.3498,10.3743,10.3498,10.3579,233900.0
2012-02-24 15:10:00,12.67,12.68,12.66,12.66,144200.0,10.3579,10.3661,10.3498,10.3498,144200.0
2012-02-24 15:15:00,12.66,12.67,12.66,12.66,63400.0,10.3498,10.3579,10.3498,10.3498,63400.0
2012-02-24 15:20:00,12.66,12.67,12.65,12.66,160700.0,10.3498,10.3579,10.3416,10.3498,160700.0
2012-02-24 15:25:00,12.66,12.67,12.64,12.64,114700.0,10.3498,10.3579,10.3334,10.3334,114700.0
2012-02-24 15:30:00,12.64,12.65,12.61,12.61,169900.0,10.3334,10.3416,10.3089,10.3089,169900.0
2012-02-24 15:35:00,12.61,12.63,12.61,12.62,211500.0,10.3089,10.3252,10.3089,10.3171,211500.0
2012-02-24 15:40:00,12.62,12.63,12.6,12.61,301900.0,10.3171,10.3252,10.3007,10.3089,301900.0
2012-02-24 15:45:00,12.62,12.62,12.6,12.62,203800.0,10.3171,10.3171,10.3007,10.3171,203800.0
2012-02-24 15:50:00,12.62,12.62,12.6,12.61,256800.0,10.3171,10.3171,10.3007,10.3089,256800.0
2012-02-24 15:55:00,12.61,12.63,12.6,12.63,726200.0,10.3089,10.3252,10.3007,10.3252,726200.0
2012-02-27 09:30:00,12.55,12.61,12.52,12.53,225300.0,10.2598,10.3089,10.2353,10.2435,225300.0
2012-02-27 09:35:00,12.53,12.56,12.51,12.55,210900.0,10.2435,10.268,10.2271,10.2598,210900.0
2012-02-27 09:40:00,12.55,12.56,12.5,12.5,244300.0,10.2598,10.268,10.219,10.219,244300.0
2012-02-27 09:45:00,12.5,12.52,12.48,12.48,466100.0,10.219,10.2353,10.2026,10.2026,466100.0
2012-02-27 09:50:00,12.48,12.53,12.48,12.5,242500.0,10.2026,10.2435,10.2026,10.219,242500.0
2012-02-27 09:55:00,12.5,12.53,12.49,12.49,233800.0,10.219,10.2435,10.2108,10.2108,233800.0
2012-02-27 10:00:00,12.49,12.53,12.48,12.48,212700.0,10.2108,10.2435,10.2026,10.2026,212700.0
2012-02-27 10:05:00,12.49,12.57,12.49,12.57,153000.0,10.2108,10.2762,10.2108,10.2762,153000.0
2012-02-27 10:10:00,12.57,12.57,12.54,12.54,522800.0,10.2762,10.2762,10.2517,10.2517,522800.0
2012-02-27 10:15:00,12.55,12.59,12.54,12.57,165000.0,10.2598,10.2925,10.2517,10.2762,165000.0
2012-02-27 10:20:00,12.57,12.6,12.57,12.6,65200.0,10.2762,10.3007,10.2762,10.3007,65200.0
2012-02-27 10:25:00,12.6,12.61,12.58,12.59,247300.0,10.3007,10.3089,10.2844,10.2925,247300.0
2012-02-27 10:30:00,12.59,12.6,12.57,12.57,279900.0,10.2925,10.3007,10.2762,10.2762,279900.0
2012-02-27 10:35:00,12.57,12.57,12.54,12.56,238600.0,10.2762,10.2762,10.2517,10.268,238600.0
2012-02-27 10:40:00,12.56,12.63,12.55,12.62,262500.0,10.268,10.3252,10.2598,10.3171,262500.0
2012-02-27 10:45:00,12.62,12.64,12.58,12.58,114600.0,10.3171,10.3334,10.2844,10.2844,114600.0
2012-02-27 10:50:00,12.59,12.6,12.58,12.6,54700.0,10.2925,10.3007,10.2844,10.3007,54700.0
2012-02-27 10:55:00,12.6,12.61,12.59,12.6,104800.0,10.3007,10.3089,10.2925,10.3007,104800.0
2012-02-27 11:00:00,12.6,12.64,12.59,12.63,101600.0,10.3007,10.3334,10.2925,10.3252,101600.0
2012-02-27 11:05:00,12.64,12.66,12.63,12.65,44000.0,10.3334,10.3498,10.3252,10.3416,44000.0
2012-02-27 11:10:00,12.66,12.67,12.64,12.66,101000.0,10.3498,10.3579,10.3334,10.3498,101000.0
2012-02-27 11:15:00,12.66,12.71,12.66,12.67,217800.0,10.3498,10.3906,10.3498,10.3579,217800.0
2012-02-27 11:20:00,12.67,12.71,12.67,12.71,139400.0,10.3579,10.3906,10.3579,10.3906,139400.0
2012-02-27 11:25:00,12.71,12.72,12.68,12.68,119100.0,10.3906,10.3988,10.3661,10.3661,119100.0
2012-02-27 11:30:00,12.68,12.69,12.64,12.65,126500.0,10.3661,10.3743,10.3334,10.3416,126500.0
2012-02-27 11:35:00,12.65,12.66,12.64,12.65,133300.0,10.3416,10.3498,10.3334,10.3416,133300.0
2012-02-27 11:40:00,12.65,12.67,12.64,12.64,254400.0,10.3416,10.3579,10.3334,10.3334,254400.0
2012-02-27 11:45:00,12.65,12.67,12.61,12.67,531800.0,10.3416,10.3579,10.3089,10.3579,531800.0
2012-02-27 11:50:00,12.67,12.68,12.66,12.66,262600.0,10.3579,10.3661,10.3498,10.3498,262600.0
2012-02-27 11:55:00,12.67,12.67,12.66,12.66,20100.0,10.3579,10.3579,10.3498,10.3498,20100.0
2012-02-27 12:00:00,12.67,12.68,12.66,12.67,120300.0,10.3579,10.3661,10.3498,10.3579,120300.0
2012-02-27 12:05:00,12.68,12.68,12.64,12.64,115100.0,10.3661,10.3661,10.3334,10.3334,115100.0
2012-02-27 12:10:00,12.65,12.67,12.64,12.66,72900.0,10.3416,10.3579,10.3334,10.3498,72900.0
2012-02-27 12:15:00,12.66,12.66,12.63,12.64,109200.0,10.3498,10.3498,10.3252,10.3334,109200.0
2012-02-27 12:20:00,12.63,12.64,12.61,12.61,112100.0,10.3252,10.3334,10.3089,10.3089,112100.0
2012-02-27 12:25:00,12.62,12.63,12.61,12.63,61100.0,10.3171,10.3252,10.3089,10.3252,61100.0
2012-02-27 12:30:00,12.63,12.64,12.62,12.64,81200.0,10.3252,10.3334,10.3171,10.3334,81200.0
2012-02-27 12:35:00,12.64,12.65,12.63,12.65,89100.0,10.3334,10.3416,10.3252,10.3416,89100.0
2012-02-27 12:40:00,12.64,12.65,12.64,12.65,33100.0,10.3334,10.3416,10.3334,10.3416,33100.0
2012-02-27 12:45:00,12.65,12.65,12.64,12.64,20800.0,10.3416,10.3416,10.3334,10.3334,20800.0
2012-02-27 12:50:00,12.64,12.68,12.64,12.67,188100.0,10.3334,10.3661,10.3334,10.3579,188100.0
2012-02-27 12:55:00,12.66,12.68,12.66,12.68,57300.0,10.3498,10.3661,10.3498,10.3661,57300.0
2012-02-27 13:00:00,12.67,12.68,12.65,12.65,79700.0,10.3579,10.3661,10.3416,10.3416,79700.0
2012-02-27 13:05:00,12.66,12.67,12.64,12.65,163000.0,10.3498,10.3579,10.3334,10.3416,163000.0
2012-02-27 13:10:00,12.65,12.66,12.64,12.65,56300.0,10.3416,10.3498,10.3334,10.3416,56300.0
2012-02-27 13:15:00,12.65,12.66,12.64,12.66,64300.0,10.3416,10.3498,10.3334,10.3498,64300.0
2012-02-27 13:20:00,12.65,12.66,12.64,12.65,74700.0,10.3416,10.3498,10.3334,10.3416,74700.0
2012-02-27 13:25:00,12.64,12.65,12.62,12.62,107500.0,10.3334,10.3416,10.3171,10.3171,107500.0
2012-02-27 13:30:00,12.62,12.63,12.61,12.61,23400.0,10.3171,10.3252,10.3089,10.3089,23400.0
2012-02-27 13:35:00,12.61,12.62,12.59,12.59,177100.0,10.3089,10.3171,10.2925,10.2925,177100.0
2012-02-27 13:40:00,12.6,12.6,12.57,12.59,123200.0,10.3007,10.3007,10.2762,10.2925,123200.0
2012-02-27 13:45:00,12.59,12.59,12.57,12.58,94800.0,10.2925,10.2925,10.2762,10.2844,94800.0
2012-02-27 13:50:00,12.58,12.58,12.53,12.54,130200.0,10.2844,10.2844,10.2435,10.2517,130200.0
2012-02-27 13:55:00,12.54,12.55,12.52,12.53,97200.0,10.2517,10.2598,10.2353,10.2435,97200.0
2012-02-27 14:00:00,12.54,12.57,12.53,12.57,150300.0,10.2517,10.2762,10.2435,10.2762,150300.0
2012-02-27 14:05:00,12.57,12.58,12.56,12.57,161600.0,10.2762,10.2844,10.268,10.2762,161600.0
2012-02-27 14:10:00,12.57,12.58,12.57,12.57,48000.0,10.2762,10.2844,10.2762,10.2762,48000.0
2012-02-27 14:15:00,12.58,12.58,12.57,12.57,64600.0,10.2844,10.2844,10.2762,10.2762,64600.0
2012-02-27 14:20:00,12.58,12.58,12.56,12.56,236600.0,10.2844,10.2844,10.268,10.268,236600.0
2012-02-27 14:25:00,12.56,12.57,12.56,12.57,28300.0,10.268,10.2762,10.268,10.2762,28300.0
2012-02-27 14:30:00,12.56,12.57,12.56,12.57,82500.0,10.268,10.2762,10.268,10.2762,82500.0
2012-02-27 14:35:00,12.57,12.59,12.57,12.59,124200.0,10.2762,10.2925,10.2762,10.2925,124200.0
2012-02-27 14:40:00,12.59,12.63,12.58,12.63,175200.0,10.2925,10.3252,10.2844,10.3252,175200.0
2012-02-27 14:45:00,12.63,12.64,12.62,12.63,143700.0,10.3252,10.3334,10.3171,10.3252,143700.0
2012-02-27 14:50:00,12.64,12.64,12.63,12.63,60400.0,10.3334,10.3334,10.3252,10.3252,60400.0
2012-02-27 14:55:00,12.63,12.64,12.63,12.63,47600.0,10.3252,10.3334,10.3252,10.3252,47600.0
2012-02-27 15:00:00,12.63,12.68,12.63,12.67,322700.0,10.3252,10.3661,10.3252,10.3579,322700.0
2012-02-27 15:05:00,12.66,12.67,12.64,12.65,155700.0,10.3498,10.3579,10.3334,10.3416,155700.0
2012-02-27 15:10:00,12.65,12.66,12.62,12.63,145100.0,10.3416,10.3498,10.3171,10.3252,145100.0
2012-02-27 15:15:00,12.63,12.64,12.59,12.62,408000.0,10.3252,10.3334,10.2925,10.3171,408000.0
2012-02-27 15:20:00,12.61,12.63,12.61,12.61,162100.0,10.3089,10.3252,10.3089,10.3089,162100.0
2012-02-27 15:25:00,12.61,12.61,12.6,12.61,116300.0,10.3089,10.3089,10.3007,10.3089,116300.0
2012-02-27 15:30:00,12.6,12.62,12.59,12.6,221000.0,10.3007,10.3171,10.2925,10.3007,221000.0
2012-02-27 15:35:00,12.6,12.61,12.59,12.59,323000.0,10.3007,10.3089,10.2925,10.2925,323000.0
2012-02-27 15:40:00,12.6,12.6,12.58,12.58,272700.0,10.3007,10.3007,10.2844,10.2844,272700.0
2012-02-27 15:45:00,12.58,12.59,12.55,12.55,934600.0,10.2844,10.2925,10.2598,10.2598,934600.0
2012-02-27 15:50:00,12.55,12.56,12.54,12.55,557600.0,10.2598,10.268,10.2517,10.2598,557600.0
2012-02-27 15:55:00,12.54,12.55,12.52,12.53,1543200.0,10.2517,10.2598,10.2353,10.2435,1543200.0
2012-02-28 09:30:00,12.51,12.59,12.5,12.58,333000.0,10.2271,10.2925,10.219,10.2844,333000.0
2012-02-28 09:35:00,12.58,12.66,12.58,12.63,131800.0,10.2844,10.3498,10.2844,10.3252,131800.0
2012-02-28 09:40:00,12.63,12.67,12.61,12.62,327300.0,10.3252,10.3579,10.3089,10.3171,327300.0
2012-02-28 09:45:00,12.63,12.63,12.6,12.61,239600.0,10.3252,10.3252,10.3007,10.3089,239600.0
2012-02-28 09:50:00,12.62,12.65,12.61,12.65,151900.0,10.3171,10.3416,10.3089,10.3416,151900.0
2012-02-28 09:55:00,12.65,12.7,12.64,12.7,376300.0,10.3416,10.3825,10.3334,10.3825,376300.0
2012-02-28 10:00:00,12.7,12.73,12.65,12.66,397700.0,10.3825,10.407,10.3416,10.3498,397700.0
2012-02-28 10:05:00,12.66,12.66,12.61,12.62,149800.0,10.3498,10.3498,10.3089,10.3171,149800.0
2012-02-28 10:10:00,12.62,12.63,12.6,12.61,146000.0,10.3171,10.3252,10.3007,10.3089,146000.0
2012-02-28 10:15:00,12.61,12.63,12.6,12.62,127100.0,10.3089,10.3252,10.3007,10.3171,127100.0
2012-02-28 10:20:00,12.62,12.65,12.62,12.65,107200.0,10.3171,10.3416,10.3171,10.3416,107200.0
2012-02-28 10:25:00,12.65,12.65,12.63,12.63,80900.0,10.3416,10.3416,10.3252,10.3252,80900.0
2012-02-28 10:30:00,12.63,12.66,12.63,12.66,147800.0,10.3252,10.3498,10.3252,10.3498,147800.0
2012-02-28 10:35:00,12.66,12.67,12.64,12.64,110700.0,10.3498,10.3579,10.3334,10.3334,110700.0
2012-02-28 10:40:00,12.64,12.66,12.62,12.63,472200.0,10.3334,10.3498,10.3171,10.3252,472200.0
2012-02-28 10:45:00,12.63,12.63,12.59,12.59,288600.0,10.3252,10.3252,10.2925,10.2925,288600.0
2012-02-28 10:50:00,12.59,12.6,12.57,12.58,103900.0,10.2925,10.3007,10.2762,10.2844,103900.0
2012-02-28 10:55:00,12.58,12.62,12.56,12.6,161500.0,10.2844,10.3171,10.268,10.3007,161500.0
2012-02-28 11:00:00,12.6,12.62,12.57,12.58,217200.0,10.3007,10.3171,10.2762,10.2844,217200.0
2012-02-28 11:05:00,12.58,12.61,12.57,12.6,339500.0,10.2844,10.3089,10.2762,10.3007,339500.0
2012-02-28 11:10:00,12.59,12.61,12.54,12.56,545100.0,10.2925,10.3089,10.2517,10.268,545100.0
2012-02-28 11:15:00,12.56,12.58,12.56,12.58,54000.0,10.268,10.2844,10.268,10.2844,54000.0
2012-02-28 11:20:00,12.58,12.62,12.58,12.61,224800.0,10.2844,10.3171,10.2844,10.3089,224800.0
2012-02-28 11:25:00,12.61,12.62,12.59,12.62,191800.0,10.3089,10.3171,10.2925,10.3171,191800.0
2012-02-28 11:30:00,12.62,12.63,12.61,12.61,148200.0,10.3171,10.3252,10.3089,10.3089,148200.0
2012-02-28 11:35:00,12.61,12.61,12.6,12.61,21500.0,10.3089,10.3089,10.3007,10.3089,21500.0
2012-02-28 11:40:00,12.6,12.61,12.58,12.59,141500.0,10.3007,10.3089,10.2844,10.2925,141500.0
2012-02-28 11:45:00,12.59,12.6,12.58,12.6,106800.0,10.2925,10.3007,10.2844,10.3007,106800.0
2012-02-28 11:50:00,12.6,12.6,12.56,12.57,126700.0,10.3007,10.3007,10.268,10.2762,126700.0
2012-02-28 11:55:00,12.57,12.58,12.56,12.57,79000.0,10.2762,10.2844,10.268,10.2762,79000.0
2012-02-28 12:00:00,12.58,12.59,12.57,12.59,104900.0,10.2844,10.2925,10.2762,10.2925,104900.0
2012-02-28 12:05:00,12.59,12.6,12.58,12.58,92700.0,10.2925,10.3007,10.2844,10.2844,92700.0
2012-02-28 12:10:00,12.58,12.59,12.57,12.59,63500.0,10.2844,10.2925,10.2762,10.2925,63500.0
2012-02-28 12:15:00,12.59,12.6,12.57,12.58,498600.0,10.2925,10.3007,10.2762,10.2844,498600.0
2012-02-28 12:20:00,12.58,12.59,12.57,12.59,289900.0,10.2844,10.2925,10.2762,10.2925,289900.0
2012-02-28 12:25:00,12.59,12.59,12.58,12.58,38800.0,10.2925,10.2925,10.2844,10.2844,38800.0
2012-02-28 12:30:00,12.59,12.59,12.58,12.58,45400.0,10.2925,10.2925,10.2844,10.2844,45400.0
2012-02-28 12:35:00,12.59,12.59,12.58,12.58,43800.0,10.2925,10.2925,10.2844,10.2844,43800.0
2012-02-28 12:40:00,12.59,12.59,12.58,12.59,183300.0,10.2925,10.2925,10.2844,10.2925,183300.0
2012-02-28 12:45:00,12.59,12.6,12.58,12.6,142100.0,10.2925,10.3007,10.2844,10.3007,142100.0
2012-02-28 12:50:00,12.59,12.6,12.59,12.59,30400.0,10.2925,10.3007,10.2925,10.2925,30400.0
2012-02-28 12:55:00,12.6,12.6,12.59,12.59,37900.0,10.3007,10.3007,10.2925,10.2925,37900.0
2012-02-28 13:00:00,12.6,12.6,12.58,12.59,126000.0,10.3007,10.3007,10.2844,10.2925,126000.0
2012-02-28 13:05:00,12.58,12.59,12.56,12.57,194900.0,10.2844,10.2925,10.268,10.2762,194900.0
2012-02-28 13:10:00,12.56,12.58,12.56,12.58,192000.0,10.268,10.2844,10.268,10.2844,192000.0
2012-02-28 13:15:00,12.58,12.6,12.58,12.6,161900.0,10.2844,10.3007,10.2844,10.3007,161900.0
2012-02-28 13:20:00,12.6,12.6,12.59,12.59,18700.0,10.3007,10.3007,10.2925,10.2925,18700.0
2012-02-28 13:25:00,12.59,12.6,12.59,12.6,16400.0,10.2925,10.3007,10.2925,10.3007,16400.0
2012-02-28 13:30:00,12.6,12.6,12.57,12.59,121500.0,10.3007,10.3007,10.2762,10.2925,121500.0
2012-02-28 13:35:00,12.59,12.59,12.57,12.58,76100.0,10.2925,10.2925,10.2762,10.2844,76100.0
2012-02-28 13:40:00,12.59,12.59,12.57,12.58,133800.0,10.2925,10.2925,10.2762,10.2844,133800.0
2012-02-28 13:45:00,12.58,12.59,12.56,12.56,88000.0,10.2844,10.2925,10.268,10.268,88000.0
2012-02-28 13:50:00,12.57,12.57,12.52,12.52,190500.0,10.2762,10.2762,10.2353,10.2353,190500.0
2012-02-28 13:55:00,12.52,12.53,12.49,12.51,436400.0,10.2353,10.2435,10.2108,10.2271,436400.0
2012-02-28 14:00:00,12.52,12.54,12.51,12.54,80300.0,10.2353,10.2517,10.2271,10.2517,80300.0
2012-02-28 14:05:00,12.54,12.55,12.52,12.54,124900.0,10.2517,10.2598,10.2353,10.2517,124900.0
2012-02-28 14:10:00,12.53,12.55,12.51,12.54,174300.0,10.2435,10.2598,10.2271,10.2517,174300.0
2012-02-28 14:15:00,12.54,12.54,12.51,12.51,178400.0,10.2517,10.2517,10.2271,10.2271,178400.0
2012-02-28 14:20:00,12.52,12.52,12.5,12.5,137000.0,10.2353,10.2353,10.219,10.219,137000.0
2012-02-28 14:25:00,12.5,12.51,12.48,12.5,114600.0,10.219,10.2271,10.2026,10.219,114600.0
2012-02-28 14:30:00,12.5,12.52,12.49,12.52,153600.0,10.219,10.2353,10.2108,10.2353,153600.0
2012-02-28 14:35:00,12.52,12.52,12.5,12.5,85800.0,10.2353,10.2353,10.219,10.219,85800.0
2012-02-28 14:40:00,12.51,12.51,12.5,12.51,22400.0,10.2271,10.2271,10.219,10.2271,22400.0
2012-02-28 14:45:00,12.5,12.51,12.5,12.51,28400.0,10.219,10.2271,10.219,10.2271,28400.0
2012-02-28 14:50:00,12.51,12.52,12.5,12.51,214300.0,10.2271,10.2353,10.219,10.2271,214300.0
2012-02-28 14:55:00,12.51,12.51,12.5,12.5,91300.0,10.2271,10.2271,10.219,10.219,91300.0
2012-02-28 15:00:00,12.51,12.52,12.49,12.5,798200.0,10.2271,10.2353,10.2108,10.219,798200.0
2012-02-28 15:05:00,12.5,12.5,12.49,12.5,31600.0,10.219,10.219,10.2108,10.219,31600.0
2012-02-28 15:10:00,12.5,12.5,12.49,12.49,91800.0,10.219,10.219,10.2108,10.2108,91800.0
2012-02-28 15:15:00,12.49,12.54,12.49,12.52,493900.0,10.2108,10.2517,10.2108,10.2353,493900.0
2012-02-28 15:20:00,12.51,12.54,12.51,12.54,77200.0,10.2271,10.2517,10.2271,10.2517,77200.0
2012-02-28 15:25:00,12.54,12.56,12.53,12.54,274000.0,10.2517,10.268,10.2435,10.2517,274000.0
2012-02-28 15:30:00,12.54,12.55,12.54,12.54,56000.0,10.2517,10.2598,10.2517,10.2517,56000.0
2012-02-28 15:35:00,12.55,12.55,12.54,12.54,81200.0,10.2598,10.2598,10.2517,10.2517,81200.0
2012-02-28 15:40:00,12.55,12.57,12.54,12.55,325100.0,10.2598,10.2762,10.2517,10.2598,325100.0
2012-02-28 15:45:00,12.55,12.56,12.55,12.56,123000.0,10.2598,10.268,10.2598,10.268,123000.0
2012-02-28 15:50:00,12.55,12.57,12.55,12.57,378100.0,10.2598,10.2762,10.2598,10.2762,378100.0
2012-02-28 15:55:00,12.57,12.57,12.55,12.55,1047700.0,10.2762,10.2762,10.2598,10.2598,1047700.0
2012-02-29 09:30:00,12.54,12.56,12.5,12.51,482300.0,10.2517,10.268,10.219,10.2271,482300.0
2012-02-29 09:35:00,12.52,12.52,12.49,12.5,184900.0,10.2353,10.2353,10.2108,10.219,184900.0
2012-02-29 09:40:00,12.5,12.52,12.49,12.5,285900.0,10.219,10.2353,10.2108,10.219,285900.0
2012-02-29 09:45:00,12.5,12.54,12.49,12.52,238400.0,10.219,10.2517,10.2108,10.2353,238400.0
2012-02-29 09:50:00,12.53,12.54,12.51,12.54,120700.0,10.2435,10.2517,10.2271,10.2517,120700.0
2012-02-29 09:55:00,12.54,12.54,12.53,12.53,51900.0,10.2517,10.2517,10.2435,10.2435,51900.0
2012-02-29 10:00:00,12.53,12.54,12.48,12.49,416900.0,10.2435,10.2517,10.2026,10.2108,416900.0
2012-02-29 10:05:00,12.49,12.53,12.48,12.53,327000.0,10.2108,10.2435,10.2026,10.2435,327000.0
2012-02-29 10:10:00,12.53,12.54,12.52,12.53,84300.0,10.2435,10.2517,10.2353,10.2435,84300.0
2012-02-29 10:15:00,12.53,12.54,12.52,12.53,160000.0,10.2435,10.2517,10.2353,10.2435,160000.0
2012-02-29 10:20:00,12.52,12.53,12.48,12.51,308000.0,10.2353,10.2435,10.2026,10.2271,308000.0
2012-02-29 10:25:00,12.51,12.52,12.48,12.5,92300.0,10.2271,10.2353,10.2026,10.219,92300.0
2012-02-29 10:30:00,12.49,12.51,12.48,12.5,172100.0,10.2108,10.2271,10.2026,10.219,172100.0
2012-02-29 10:35:00,12.5,12.5,12.48,12.49,209700.0,10.219,10.219,10.2026,10.2108,209700.0
2012-02-29 10:40:00,12.49,12.49,12.47,12.47,219600.0,10.2108,10.2108,10.1944,10.1944,219600.0
2012-02-29 10:45:00,12.48,12.48,12.39,12.41,525100.0,10.2026,10.2026,10.129,10.1454,525100.0
2012-02-29 10:50:00,12.41,12.42,12.37,12.4,344000.0,10.1454,10.1536,10.1127,10.1372,344000.0
2012-02-29 10:55:00,12.4,12.41,12.35,12.36,379300.0,10.1372,10.1454,10.0963,10.1045,379300.0
2012-02-29 11:00:00,12.36,12.39,12.34,12.35,584400.0,10.1045,10.129,10.0882,10.0963,584400.0
2012-02-29 11:05:00,12.35,12.38,12.34,12.38,176000.0,10.0963,10.1209,10.0882,10.1209,176000.0
2012-02-29 11:10:00,12.38,12.38,12.35,12.35,121600.0,10.1209,10.1209,10.0963,10.0963,121600.0
2012-02-29 11:15:00,12.35,12.35,12.33,12.34,189700.0,10.0963,10.0963,10.08,10.0882,189700.0
2012-02-29 11:20:00,12.34,12.35,12.3,12.32,327000.0,10.0882,10.0963,10.0555,10.0718,327000.0
2012-02-29 11:25:00,12.32,12.32,12.26,12.28,396400.0,10.0718,10.0718,10.0228,10.0391,396400.0
2012-02-29 11:30:00,12.28,12.32,12.26,12.32,308800.0,10.0391,10.0718,10.0228,10.0718,308800.0
2012-02-29 11:35:00,12.32,12.34,12.3,12.33,174700.0,10.0718,10.0882,10.0555,10.08,174700.0
2012-02-29 11:40:00,12.33,12.35,12.32,12.33,259000.0,10.08,10.0963,10.0718,10.08,259000.0
2012-02-29 11:45:00,12.33,12.34,12.29,12.29,413500.0,10.08,10.0882,10.0473,10.0473,413500.0
2012-02-29 11:50:00,12.29,12.3,12.25,12.26,409000.0,10.0473,10.0555,10.0146,10.0228,409000.0
2012-02-29 11:55:00,12.26,12.28,12.25,12.27,331900.0,10.0228,10.0391,10.0146,10.0309,331900.0
2012-02-29 12:00:00,12.27,12.29,12.26,12.29,145100.0,10.0309,10.0473,10.0228,10.0473,145100.0
2012-02-29 12:05:00,12.28,12.3,12.26,12.3,163500.0,10.0391,10.0555,10.0228,10.0555,163500.0
2012-02-29 12:10:00,12.3,12.31,12.28,12.29,140400.0,10.0555,10.0636,10.0391,10.0473,140400.0
2012-02-29 12:15:00,12.28,12.3,12.28,12.3,190100.0,10.0391,10.0555,10.0391,10.0555,190100.0
2012-02-29 12:20:00,12.3,12.3,12.29,12.29,59100.0,10.0555,10.0555,10.0473,10.0473,59100.0
2012-02-29 12:25:00,12.29,12.3,12.28,12.29,200600.0,10.0473,10.0555,10.0391,10.0473,200600.0
2012-02-29 12:30:00,12.29,12.3,12.28,12.29,116300.0,10.0473,10.0555,10.0391,10.0473,116300.0
2012-02-29 12:35:00,12.29,12.3,12.29,12.3,142400.0,10.0473,10.0555,10.0473,10.0555,142400.0
2012-02-29 12:40:00,12.3,12.3,12.28,12.28,174700.0,10.0555,10.0555,10.0391,10.0391,174700.0
2012-02-29 12:45:00,12.29,12.3,12.27,12.28,281500.0,10.0473,10.0555,10.0309,10.0391,281500.0
2012-02-29 12:50:00,12.29,12.3,12.28,12.3,97600.0,10.0473,10.0555,10.0391,10.0555,97600.0
2012-02-29 12:55:00,12.29,12.3,12.28,12.28,120700.0,10.0473,10.0555,10.0391,10.0391,120700.0
2012-02-29 13:00:00,12.29,12.3,12.28,12.29,163400.0,10.0473,10.0555,10.0391,10.0473,163400.0
2012-02-29 13:05:00,12.3,12.31,12.29,12.3,119300.0,10.0555,10.0636,10.0473,10.0555,119300.0
2012-02-29 13:10:00,12.29,12.3,12.27,12.29,113900.0,10.0473,10.0555,10.0309,10.0473,113900.0
2012-02-29 13:15:00,12.28,12.29,12.25,12.25,145500.0,10.0391,10.0473,10.0146,10.0146,145500.0
2012-02-29 13:20:00,12.25,12.28,12.25,12.28,83600.0,10.0146,10.0391,10.0146,10.0391,83600.0
2012-02-29 13:25:00,12.28,12.28,12.25,12.26,538700.0,10.0391,10.0391,10.0146,10.0228,538700.0
2012-02-29 13:30:00,12.26,12.28,12.25,12.26,521000.0,10.0228,10.0391,10.0146,10.0228,521000.0
2012-02-29 13:35:00,12.26,12.31,12.25,12.3,306400.0,10.0228,10.0636,10.0146,10.0555,306400.0
2012-02-29 13:40:00,12.3,12.32,12.3,12.32,100300.0,10.0555,10.0718,10.0555,10.0718,100300.0
2012-02-29 13:45:00,12.32,12.35,12.3,12.35,548200.0,10.0718,10.0963,10.0555,10.0963,548200.0
2012-02-29 13:50:00,12.35,12.35,12.34,12.35,38400.0,10.0963,10.0963,10.0882,10.0963,38400.0
2012-02-29 13:55:00,12.35,12.38,12.34,12.36,471300.0,10.0963,10.1209,10.0882,10.1045,471300.0
2012-02-29 14:00:00,12.36,12.37,12.36,12.37,122200.0,10.1045,10.1127,10.1045,10.1127,122200.0
2012-02-29 14:05:00,12.37,12.39,12.36,12.37,214100.0,10.1127,10.129,10.1045,10.1127,214100.0
2012-02-29 14:10:00,12.37,12.38,12.36,12.37,140600.0,10.1127,10.1209,10.1045,10.1127,140600.0
2012-02-29 14:15:00,12.36,12.37,12.36,12.36,94900.0,10.1045,10.1127,10.1045,10.1045,94900.0
2012-02-29 14:20:00,12.37,12.37,12.34,12.34,177700.0,10.1127,10.1127,10.0882,10.0882,177700.0
2012-02-29 14:25:00,12.34,12.36,12.31,12.32,395700.0,10.0882,10.1045,10.0636,10.0718,395700.0
2012-02-29 14:30:00,12.32,12.33,12.31,12.32,371400.0,10.0718,10.08,10.0636,10.0718,371400.0
2012-02-29 14:35:00,12.31,12.32,12.31,12.32,127100.0,10.0636,10.0718,10.0636,10.0718,127100.0
2012-02-29 14:40:00,12.32,12.32,12.3,12.3,146000.0,10.0718,10.0718,10.0555,10.0555,146000.0
2012-02-29 14:45:00,12.3,12.32,12.29,12.32,156600.0,10.0555,10.0718,10.0473,10.0718,156600.0
2012-02-29 14:50:00,12.31,12.32,12.3,12.3,85000.0,10.0636,10.0718,10.0555,10.0555,85000.0
2012-02-29 14:55:00,12.3,12.3,12.28,12.28,204600.0,10.0555,10.0555,10.0391,10.0391,204600.0
2012-02-29 15:00:00,12.28,12.29,12.26,12.26,181500.0,10.0391,10.0473,10.0228,10.0228,181500.0
2012-02-29 15:05:00,12.27,12.29,12.26,12.28,240200.0,10.0309,10.0473,10.0228,10.0391,240200.0
2012-02-29 15:10:00,12.28,12.28,12.27,12.27,117600.0,10.0391,10.0391,10.0309,10.0309,117600.0
2012-02-29 15:15:00,12.28,12.29,12.25,12.26,446300.0,10.0391,10.0473,10.0146,10.0228,446300.0
2012-02-29 15:20:00,12.27,12.27,12.25,12.27,395500.0,10.0309,10.0309,10.0146,10.0309,395500.0
2012-02-29 15:25:00,12.27,12.27,12.25,12.27,330500.0,10.0309,10.0309,10.0146,10.0309,330500.0
2012-02-29 15:30:00,12.27,12.27,12.24,12.25,424100.0,10.0309,10.0309,10.0064,10.0146,424100.0
2012-02-29 15:35:00,12.24,12.25,12.21,12.22,523300.0,10.0064,10.0146,9.9819,9.9901,523300.0
2012-02-29 15:40:00,12.22,12.24,12.22,12.24,303100.0,9.9901,10.0064,9.9901,10.0064,303100.0
2012-02-29 15:45:00,12.24,12.24,12.21,12.24,529500.0,10.0064,10.0064,9.9819,10.0064,529500.0
2012-02-29 15:50:00,12.24,12.24,12.22,12.23,452300.0,10.0064,10.0064,9.9901,9.9982,452300.0
2012-02-29 15:55:00,12.23,12.25,12.22,12.24,1166000.0,9.9982,10.0146,9.9901,10.0064,1166000.0
2012-03-01 09:30:00,12.3,12.36,12.29,12.35,345500.0,10.0555,10.1045,10.0473,10.0963,345500.0
2012-03-01 09:35:00,12.35,12.36,12.28,12.28,227700.0,10.0963,10.1045,10.0391,10.0391,227700.0
2012-03-01 09:40:00,12.29,12.32,12.28,12.31,174200.0,10.0473,10.0718,10.0391,10.0636,174200.0
2012-03-01 09:45:00,12.3,12.35,12.3,12.34,220700.0,10.0555,10.0963,10.0555,10.0882,220700.0
2012-03-01 09:50:00,12.35,12.36,12.34,12.34,412100.0,10.0963,10.1045,10.0882,10.0882,412100.0
2012-03-01 09:55:00,12.35,12.35,12.27,12.28,441900.0,10.0963,10.0963,10.0309,10.0391,441900.0
2012-03-01 10:00:00,12.27,12.28,12.22,12.25,572600.0,10.0309,10.0391,9.9901,10.0146,572600.0
2012-03-01 10:05:00,12.24,12.27,12.23,12.27,367500.0,10.0064,10.0309,9.9982,10.0309,367500.0
2012-03-01 10:10:00,12.26,12.3,12.26,12.3,74900.0,10.0228,10.0555,10.0228,10.0555,74900.0
2012-03-01 10:15:00,12.3,12.3,12.26,12.27,250900.0,10.0555,10.0555,10.0228,10.0309,250900.0
2012-03-01 10:20:00,12.27,12.3,12.26,12.29,259800.0,10.0309,10.0555,10.0228,10.0473,259800.0
2012-03-01 10:25:00,12.29,12.31,12.27,12.28,453600.0,10.0473,10.0636,10.0309,10.0391,453600.0
2012-03-01 10:30:00,12.28,12.29,12.24,12.24,164900.0,10.0391,10.0473,10.0064,10.0064,164900.0
2012-03-01 10:35:00,12.25,12.26,12.23,12.26,110300.0,10.0146,10.0228,9.9982,10.0228,110300.0
2012-03-01 10:40:00,12.25,12.26,12.24,12.25,93300.0,10.0146,10.0228,10.0064,10.0146,93300.0
2012-03-01 10:45:00,12.25,12.27,12.24,12.27,250200.0,10.0146,10.0309,10.0064,10.0309,250200.0
2012-03-01 10:50:00,12.26,12.27,12.22,12.24,248400.0,10.0228,10.0309,9.9901,10.0064,248400.0
2012-03-01 10:55:00,12.24,12.25,12.22,12.24,192500.0,10.0064,10.0146,9.9901,10.0064,192500.0
2012-03-01 11:00:00,12.24,12.28,12.24,12.27,344600.0,10.0064,10.0391,10.0064,10.0309,344600.0
2012-03-01 11:05:00,12.28,12.3,12.28,12.28,154000.0,10.0391,10.0555,10.0391,10.0391,154000.0
2012-03-01 11:10:00,12.29,12.29,12.28,12.29,36900.0,10.0473,10.0473,10.0391,10.0473,36900.0
2012-03-01 11:15:00,12.28,12.32,12.28,12.31,119500.0,10.0391,10.0718,10.0391,10.0636,119500.0
2012-03-01 11:20:00,12.32,12.32,12.29,12.29,151400.0,10.0718,10.0718,10.0473,10.0473,151400.0
2012-03-01 11:25:00,12.29,12.33,12.28,12.33,151300.0,10.0473,10.08,10.0391,10.08,151300.0
2012-03-01 11:30:00,12.33,12.33,12.3,12.32,155500.0,10.08,10.08,10.0555,10.0718,155500.0
2012-03-01 11:35:00,12.31,12.33,12.31,12.32,54300.0,10.0636,10.08,10.0636,10.0718,54300.0
2012-03-01 11:40:00,12.33,12.35,12.32,12.34,102000.0,10.08,10.0963,10.0718,10.0882,102000.0
2012-03-01 11:45:00,12.35,12.37,12.33,12.34,198600.0,10.0963,10.1127,10.08,10.0882,198600.0
2012-03-01 11:50:00,12.33,12.34,12.31,12.31,68500.0,10.08,10.0882,10.0636,10.0636,68500.0
2012-03-01 11:55:00,12.31,12.32,12.31,12.32,30700.0,10.0636,10.0718,10.0636,10.0718,30700.0
2012-03-01 12:00:00,12.31,12.33,12.31,12.33,74500.0,10.0636,10.08,10.0636,10.08,74500.0
2012-03-01 12:05:00,12.32,12.33,12.3,12.32,328900.0,10.0718,10.08,10.0555,10.0718,328900.0
2012-03-01 12:10:00,12.32,12.32,12.31,12.31,20200.0,10.0718,10.0718,10.0636,10.0636,20200.0
2012-03-01 12:15:00,12.32,12.32,12.31,12.32,23700.0,10.0718,10.0718,10.0636,10.0718,23700.0
2012-03-01 12:20:00,12.31,12.34,12.3,12.3,109400.0,10.0636,10.0882,10.0555,10.0555,109400.0
2012-03-01 12:25:00,12.3,12.31,12.3,12.3,35900.0,10.0555,10.0636,10.0555,10.0555,35900.0
2012-03-01 12:30:00,12.3,12.32,12.3,12.31,80100.0,10.0555,10.0718,10.0555,10.0636,80100.0
2012-03-01 12:35:00,12.32,12.32,12.29,12.29,170700.0,10.0718,10.0718,10.0473,10.0473,170700.0
2012-03-01 12:40:00,12.29,12.3,12.29,12.29,30000.0,10.0473,10.0555,10.0473,10.0473,30000.0
2012-03-01 12:45:00,12.29,12.3,12.29,12.29,58100.0,10.0473,10.0555,10.0473,10.0473,58100.0
2012-03-01 12:50:00,12.29,12.3,12.28,12.28,150200.0,10.0473,10.0555,10.0391,10.0391,150200.0
2012-03-01 12:55:00,12.28,12.29,12.28,12.28,164800.0,10.0391,10.0473,10.0391,10.0391,164800.0
2012-03-01 13:00:00,12.29,12.29,12.28,12.28,56000.0,10.0473,10.0473,10.0391,10.0391,56000.0
2012-03-01 13:05:00,12.28,12.29,12.27,12.27,182500.0,10.0391,10.0473,10.0309,10.0309,182500.0
2012-03-01 13:10:00,12.27,12.28,12.25,12.26,174900.0,10.0309,10.0391,10.0146,10.0228,174900.0
2012-03-01 13:15:00,12.27,12.28,12.26,12.28,93000.0,10.0309,10.0391,10.0228,10.0391,93000.0
2012-03-01 13:20:00,12.28,12.3,12.27,12.28,228800.0,10.0391,10.0555,10.0309,10.0391,228800.0
2012-03-01 13:25:00,12.28,12.3,12.27,12.29,123300.0,10.0391,10.0555,10.0309,10.0473,123300.0
2012-03-01 13:30:00,12.29,12.3,12.28,12.29,85600.0,10.0473,10.0555,10.0391,10.0473,85600.0
2012-03-01 13:35:00,12.28,12.29,12.28,12.29,193800.0,10.0391,10.0473,10.0391,10.0473,193800.0
2012-03-01 13:40:00,12.29,12.3,12.27,12.27,132900.0,10.0473,10.0555,10.0309,10.0309,132900.0
2012-03-01 13:45:00,12.27,12.28,12.27,12.27,51400.0,10.0309,10.0391,10.0309,10.0309,51400.0
2012-03-01 13:50:00,12.27,12.28,12.26,12.27,427500.0,10.0309,10.0391,10.0228,10.0309,427500.0
2012-03-01 13:55:00,12.27,12.28,12.26,12.26,168800.0,10.0309,10.0391,10.0228,10.0228,168800.0
2012-03-01 14:00:00,12.27,12.27,12.25,12.27,232100.0,10.0309,10.0309,10.0146,10.0309,232100.0
2012-03-01 14:05:00,12.27,12.27,12.26,12.27,64500.0,10.0309,10.0309,10.0228,10.0309,64500.0
2012-03-01 14:10:00,12.27,12.27,12.25,12.25,88400.0,10.0309,10.0309,10.0146,10.0146,88400.0
2012-03-01 14:15:00,12.25,12.26,12.24,12.25,77200.0,10.0146,10.0228,10.0064,10.0146,77200.0
2012-03-01 14:20:00,12.25,12.26,12.22,12.22,112200.0,10.0146,10.0228,9.9901,9.9901,112200.0
2012-03-01 14:25:00,12.22,12.23,12.22,12.23,54500.0,9.9901,9.9982,9.9901,9.9982,54500.0
2012-03-01 14:30:00,12.22,12.24,12.22,12.23,104600.0,9.9901,10.0064,9.9901,9.9982,104600.0
2012-03-01 14:35:00,12.23,12.24,12.22,12.22,91600.0,9.9982,10.0064,9.9901,9.9901,91600.0
2012-03-01 14:40:00,12.23,12.23,12.21,12.23,95800.0,9.9982,9.9982,9.9819,9.9982,95800.0
2012-03-01 14:45:00,12.23,12.23,12.22,12.22,71700.0,9.9982,9.9982,9.9901,9.9901,71700.0
2012-03-01 14:50:00,12.23,12.23,12.22,12.23,74000.0,9.9982,9.9982,9.9901,9.9982,74000.0
2012-03-01 14:55:00,12.23,12.23,12.22,12.23,84000.0,9.9982,9.9982,9.9901,9.9982,84000.0
2012-03-01 15:00:00,12.23,12.24,12.22,12.24,110600.0,9.9982,10.0064,9.9901,10.0064,110600.0
2012-03-01 15:05:00,12.24,12.24,12.21,12.21,248400.0,10.0064,10.0064,9.9819,9.9819,248400.0
2012-03-01 15:10:00,12.21,12.23,12.2,12.2,251700.0,9.9819,9.9982,9.9737,9.9737,251700.0
2012-03-01 15:15:00,12.2,12.21,12.17,12.17,300700.0,9.9737,9.9819,9.9492,9.9492,300700.0
2012-03-01 15:20:00,12.17,12.19,12.16,12.18,289300.0,9.9492,9.9655,9.941,9.9574,289300.0
2012-03-01 15:25:00,12.17,12.2,12.17,12.19,169600.0,9.9492,9.9737,9.9492,9.9655,169600.0
2012-03-01 15:30:00,12.19,12.21,12.18,12.2,247400.0,9.9655,9.9819,9.9574,9.9737,247400.0
2012-03-01 15:35:00,12.2,12.2,12.17,12.19,264200.0,9.9737,9.9737,9.9492,9.9655,264200.0
2012-03-01 15:40:00,12.18,12.23,12.18,12.21,354700.0,9.9574,9.9982,9.9574,9.9819,354700.0
2012-03-01 15:45:00,12.21,12.23,12.21,12.22,222600.0,9.9819,9.9982,9.9819,9.9901,222600.0
2012-03-01 15:50:00,12.23,12.25,12.23,12.24,626700.0,9.9982,10.0146,9.9982,10.0064,626700.0
2012-03-01 15:55:00,12.24,12.25,12.22,12.23,772900.0,10.0064,10.0146,9.9901,9.9982,772900.0
2012-03-02 09:30:00,12.22,12.31,12.2,12.3,276600.0,9.9901,10.0636,9.9737,10.0555,276600.0
2012-03-02 09:35:00,12.29,12.31,12.25,12.28,206400.0,10.0473,10.0636,10.0146,10.0391,206400.0
2012-03-02 09:40:00,12.28,12.29,12.23,12.24,223600.0,10.0391,10.0473,9.9982,10.0064,223600.0
2012-03-02 09:45:00,12.24,12.26,12.2,12.2,199700.0,10.0064,10.0228,9.9737,9.9737,199700.0
2012-03-02 09:50:00,12.21,12.22,12.16,12.22,579200.0,9.9819,9.9901,9.941,9.9901,579200.0
2012-03-02 09:55:00,12.23,12.24,12.21,12.21,304700.0,9.9982,10.0064,9.9819,9.9819,304700.0
2012-03-02 10:00:00,12.21,12.26,12.21,12.26,274100.0,9.9819,10.0228,9.9819,10.0228,274100.0
2012-03-02 10:05:00,12.26,12.32,12.25,12.32,170900.0,10.0228,10.0718,10.0146,10.0718,170900.0
2012-03-02 10:10:00,12.32,12.37,12.31,12.37,358000.0,10.0718,10.1127,10.0636,10.1127,358000.0
2012-03-02 10:15:00,12.36,12.39,12.35,12.35,484500.0,10.1045,10.129,10.0963,10.0963,484500.0
2012-03-02 10:20:00,12.36,12.37,12.35,12.35,147800.0,10.1045,10.1127,10.0963,10.0963,147800.0
2012-03-02 10:25:00,12.35,12.4,12.35,12.37,348400.0,10.0963,10.1372,10.0963,10.1127,348400.0
2012-03-02 10:30:00,12.37,12.37,12.31,12.31,303700.0,10.1127,10.1127,10.0636,10.0636,303700.0
2012-03-02 10:35:00,12.32,12.34,12.28,12.28,705000.0,10.0718,10.0882,10.0391,10.0391,705000.0
2012-03-02 10:40:00,12.28,12.31,12.28,12.31,466800.0,10.0391,10.0636,10.0391,10.0636,466800.0
2012-03-02 10:45:00,12.31,12.32,12.27,12.28,271600.0,10.0636,10.0718,10.0309,10.0391,271600.0
2012-03-02 10:50:00,12.29,12.3,12.28,12.3,82700.0,10.0473,10.0555,10.0391,10.0555,82700.0
2012-03-02 10:55:00,12.29,12.3,12.25,12.25,130700.0,10.0473,10.0555,10.0146,10.0146,130700.0
2012-03-02 11:00:00,12.25,12.26,12.23,12.24,245100.0,10.0146,10.0228,9.9982,10.0064,245100.0
2012-03-02 11:05:00,12.25,12.26,12.23,12.26,107000.0,10.0146,10.0228,9.9982,10.0228,107000.0
2012-03-02 11:10:00,12.27,12.27,12.24,12.24,248300.0,10.0309,10.0309,10.0064,10.0064,248300.0
2012-03-02 11:15:00,12.24,12.26,12.21,12.23,279200.0,10.0064,10.0228,9.9819,9.9982,279200.0
2012-03-02 11:20:00,12.22,12.24,12.22,12.23,121600.0,9.9901,10.0064,9.9901,9.9982,121600.0
2012-03-02 11:25:00,12.23,12.25,12.22,12.22,448100.0,9.9982,10.0146,9.9901,9.9901,448100.0
2012-03-02 11:30:00,12.23,12.25,12.22,12.25,120100.0,9.9982,10.0146,9.9901,10.0146,120100.0
2012-03-02 11:35:00,12.25,12.26,12.24,12.25,58900.0,10.0146,10.0228,10.0064,10.0146,58900.0
2012-03-02 11:40:00,12.26,12.26,12.2,12.21,434000.0,10.0228,10.0228,9.9737,9.9819,434000.0
2012-03-02 11:45:00,12.2,12.21,12.18,12.2,306500.0,9.9737,9.9819,9.9574,9.9737,306500.0
2012-03-02 11:50:00,12.2,12.2,12.17,12.2,133900.0,9.9737,9.9737,9.9492,9.9737,133900.0
2012-03-02 11:55:00,12.19,12.21,12.19,12.2,71700.0,9.9655,9.9819,9.9655,9.9737,71700.0
2012-03-02 12:00:00,12.2,12.21,12.19,12.2,298700.0,9.9737,9.9819,9.9655,9.9737,298700.0
2012-03-02 12:05:00,12.19,12.21,12.18,12.19,389400.0,9.9655,9.9819,9.9574,9.9655,389400.0
2012-03-02 12:10:00,12.19,12.21,12.18,12.2,896900.0,9.9655,9.9819,9.9574,9.9737,896900.0
2012-03-02 12:15:00,12.2,12.21,12.16,12.18,163600.0,9.9737,9.9819,9.941,9.9574,163600.0
2012-03-02 12:20:00,12.19,12.19,12.16,12.17,182200.0,9.9655,9.9655,9.941,9.9492,182200.0
2012-03-02 12:25:00,12.16,12.18,12.15,12.17,278000.0,9.941,9.9574,9.9328,9.9492,278000.0
2012-03-02 12:30:00,12.17,12.19,12.16,12.18,188100.0,9.9492,9.9655,9.941,9.9574,188100.0
2012-03-02 12:35:00,12.18,12.2,12.18,12.19,348500.0,9.9574,9.9737,9.9574,9.9655,348500.0
2012-03-02 12:40:00,12.2,12.22,12.19,12.21,329800.0,9.9737,9.9901,9.9655,9.9819,329800.0
2012-03-02 12:45:00,12.21,12.22,12.19,12.21,150300.0,9.9819,9.9901,9.9655,9.9819,150300.0
2012-03-02 12:50:00,12.21,12.22,12.18,12.18,356100.0,9.9819,9.9901,9.9574,9.9574,356100.0
2012-03-02 12:55:00,12.18,12.19,12.17,12.18,267600.0,9.9574,9.9655,9.9492,9.9574,267600.0
2012-03-02 13:00:00,12.18,12.19,12.17,12.18,128400.0,9.9574,9.9655,9.9492,9.9574,128400.0
2012-03-02 13:05:00,12.18,12.18,12.17,12.17,38600.0,9.9574,9.9574,9.9492,9.9492,38600.0
2012-03-02 13:10:00,12.17,12.18,12.15,12.16,415400.0,9.9492,9.9574,9.9328,9.941,415400.0
2012-03-02 13:15:00,12.16,12.18,12.15,12.17,375500.0,9.941,9.9574,9.9328,9.9492,375500.0
2012-03-02 13:20:00,12.17,12.18,12.13,12.15,410800.0,9.9492,9.9574,9.9165,9.9328,410800.0
2012-03-02 13:25:00,12.15,12.17,12.14,12.16,132700.0,9.9328,9.9492,9.9247,9.941,132700.0
2012-03-02 13:30:00,12.17,12.19,12.16,12.19,151800.0,9.9492,9.9655,9.941,9.9655,151800.0
2012-03-02 13:35:00,12.18,12.19,12.16,12.16,107700.0,9.9574,9.9655,9.941,9.941,107700.0
2012-03-02 13:40:00,12.16,12.17,12.16,12.16,70100.0,9.941,9.9492,9.941,9.941,70100.0
2012-03-02 13:45:00,12.17,12.19,12.16,12.18,171700.0,9.9492,9.9655,9.941,9.9574,171700.0
2012-03-02 13:50:00,12.18,12.2,12.17,12.18,358500.0,9.9574,9.9737,9.9492,9.9574,358500.0
2012-03-02 13:55:00,12.19,12.2,12.18,12.18,243700.0,9.9655,9.9737,9.9574,9.9574,243700.0
2012-03-02 14:00:00,12.19,12.19,12.16,12.18,518400.0,9.9655,9.9655,9.941,9.9574,518400.0
2012-03-02 14:05:00,12.18,12.18,12.16,12.18,127600.0,9.9574,9.9574,9.941,9.9574,127600.0
2012-03-02 14:10:00,12.17,12.18,12.16,12.16,98500.0,9.9492,9.9574,9.941,9.941,98500.0
2012-03-02 14:15:00,12.17,12.19,12.16,12.19,220400.0,9.9492,9.9655,9.941,9.9655,220400.0
2012-03-02 14:20:00,12.19,12.2,12.17,12.18,304900.0,9.9655,9.9737,9.9492,9.9574,304900.0
2012-03-02 14:25:00,12.19,12.2,12.18,12.18,241400.0,9.9655,9.9737,9.9574,9.9574,241400.0
2012-03-02 14:30:00,12.19,12.19,12.18,12.19,134300.0,9.9655,9.9655,9.9574,9.9655,134300.0
2012-03-02 14:35:00,12.18,12.2,12.18,12.2,126100.0,9.9574,9.9737,9.9574,9.9737,126100.0
2012-03-02 14:40:00,12.2,12.2,12.16,12.19,250900.0,9.9737,9.9737,9.941,9.9655,250900.0
2012-03-02 14:45:00,12.19,12.19,12.18,12.19,69400.0,9.9655,9.9655,9.9574,9.9655,69400.0
2012-03-02 14:50:00,12.19,12.2,12.18,12.2,217200.0,9.9655,9.9737,9.9574,9.9737,217200.0
2012-03-02 14:55:00,12.2,12.21,12.19,12.21,314300.0,9.9737,9.9819,9.9655,9.9819,314300.0
2012-03-02 15:00:00,12.2,12.23,12.2,12.21,509500.0,9.9737,9.9982,9.9737,9.9819,509500.0
2012-03-02 15:05:00,12.22,12.22,12.2,12.21,204100.0,9.9901,9.9901,9.9737,9.9819,204100.0
2012-03-02 15:10:00,12.21,12.22,12.2,12.21,190700.0,9.9819,9.9901,9.9737,9.9819,190700.0
2012-03-02 15:15:00,12.21,12.22,12.2,12.21,240000.0,9.9819,9.9901,9.9737,9.9819,240000.0
2012-03-02 15:20:00,12.22,12.22,12.2,12.2,155800.0,9.9901,9.9901,9.9737,9.9737,155800.0
2012-03-02 15:25:00,12.2,12.21,12.2,12.2,99600.0,9.9737,9.9819,9.9737,9.9737,99600.0
2012-03-02 15:30:00,12.21,12.24,12.2,12.23,206200.0,9.9819,10.0064,9.9737,9.9982,206200.0
2012-03-02 15:35:00,12.22,12.23,12.2,12.2,499100.0,9.9901,9.9982,9.9737,9.9737,499100.0
2012-03-02 15:40:00,12.2,12.21,12.19,12.19,284200.0,9.9737,9.9819,9.9655,9.9655,284200.0
2012-03-02 15:45:00,12.2,12.21,12.19,12.2,259100.0,9.9737,9.9819,9.9655,9.9737,259100.0
2012-03-02 15:50:00,12.21,12.22,12.2,12.22,578600.0,9.9819,9.9901,9.9737,9.9901,578600.0
2012-03-02 15:55:00,12.21,12.22,12.21,12.21,831500.0,9.9819,9.9901,9.9819,9.9819,831500.0
2012-03-05 09:30:00,12.15,12.18,12.12,12.12,260500.0,9.9328,9.9574,9.9083,9.9083,260500.0
2012-03-05 09:35:00,12.13,12.15,12.08,12.13,577400.0,9.9165,9.9328,9.8756,9.9165,577400.0
2012-03-05 09:40:00,12.13,12.14,12.09,12.1,307700.0,9.9165,9.9247,9.8838,9.892,307700.0
2012-03-05 09:45:00,12.09,12.1,12.05,12.08,286300.0,9.8838,9.892,9.8511,9.8756,286300.0
2012-03-05 09:50:00,12.08,12.09,12.06,12.06,245600.0,9.8756,9.8838,9.8593,9.8593,245600.0
2012-03-05 09:55:00,12.06,12.07,12.06,12.06,181500.0,9.8593,9.8674,9.8593,9.8593,181500.0
2012-03-05 10:00:00,12.06,12.08,12.03,12.08,546400.0,9.8593,9.8756,9.8347,9.8756,546400.0
2012-03-05 10:05:00,12.08,12.08,12.04,12.07,129700.0,9.8756,9.8756,9.8429,9.8674,129700.0
2012-03-05 10:10:00,12.06,12.07,12.04,12.05,45700.0,9.8593,9.8674,9.8429,9.8511,45700.0
2012-03-05 10:15:00,12.05,12.07,12.03,12.04,211900.0,9.8511,9.8674,9.8347,9.8429,211900.0
2012-03-05 10:20:00,12.04,12.04,11.97,11.97,323600.0,9.8429,9.8429,9.7857,9.7857,323600.0
2012-03-05 10:25:00,11.97,12.0,11.96,11.99,183900.0,9.7857,9.8102,9.7775,9.802,183900.0
2012-03-05 10:30:00,11.98,12.0,11.96,11.99,179200.0,9.7939,9.8102,9.7775,9.802,179200.0
2012-03-05 10:35:00,11.99,12.0,11.95,11.95,192100.0,9.802,9.8102,9.7693,9.7693,192100.0
2012-03-05 10:40:00,11.95,11.96,11.93,11.93,251300.0,9.7693,9.7775,9.753,9.753,251300.0
2012-03-05 10:45:00,11.93,11.96,11.93,11.96,377500.0,9.753,9.7775,9.753,9.7775,377500.0
2012-03-05 10:50:00,11.96,11.97,11.95,11.96,74500.0,9.7775,9.7857,9.7693,9.7775,74500.0
2012-03-05 10:55:00,11.96,11.98,11.94,11.98,222500.0,9.7775,9.7939,9.7612,9.7939,222500.0
2012-03-05 11:00:00,11.97,11.98,11.95,11.95,185000.0,9.7857,9.7939,9.7693,9.7693,185000.0
2012-03-05 11:05:00,11.96,12.0,11.96,11.98,346300.0,9.7775,9.8102,9.7775,9.7939,346300.0
2012-03-05 11:10:00,11.99,11.99,11.96,11.96,308700.0,9.802,9.802,9.7775,9.7775,308700.0
2012-03-05 11:15:00,11.96,11.96,11.92,11.96,425500.0,9.7775,9.7775,9.7448,9.7775,425500.0
2012-03-05 11:20:00,11.96,11.98,11.95,11.97,154500.0,9.7775,9.7939,9.7693,9.7857,154500.0
2012-03-05 11:25:00,11.98,11.99,11.97,11.98,173000.0,9.7939,9.802,9.7857,9.7939,173000.0
2012-03-05 11:30:00,11.98,11.99,11.97,11.99,185100.0,9.7939,9.802,9.7857,9.802,185100.0
2012-03-05 11:35:00,11.99,11.99,11.95,11.95,234300.0,9.802,9.802,9.7693,9.7693,234300.0
2012-03-05 11:40:00,11.95,11.99,11.95,11.99,138500.0,9.7693,9.802,9.7693,9.802,138500.0
2012-03-05 11:45:00,11.99,12.02,11.98,12.0,140600.0,9.802,9.8266,9.7939,9.8102,140600.0
2012-03-05 11:50:00,12.0,12.01,11.98,12.0,138500.0,9.8102,9.8184,9.7939,9.8102,138500.0
2012-03-05 11:55:00,12.0,12.01,11.98,11.99,162000.0,9.8102,9.8184,9.7939,9.802,162000.0
2012-03-05 12:00:00,11.99,12.0,11.98,12.0,52200.0,9.802,9.8102,9.7939,9.8102,52200.0
2012-03-05 12:05:00,12.0,12.0,11.99,12.0,54800.0,9.8102,9.8102,9.802,9.8102,54800.0
2012-03-05 12:10:00,12.0,12.01,11.99,12.01,112600.0,9.8102,9.8184,9.802,9.8184,112600.0
2012-03-05 12:15:00,12.01,12.01,11.98,11.98,157300.0,9.8184,9.8184,9.7939,9.7939,157300.0
2012-03-05 12:20:00,11.98,11.98,11.94,11.96,511900.0,9.7939,9.7939,9.7612,9.7775,511900.0
2012-03-05 12:25:00,11.96,11.99,11.95,11.99,252800.0,9.7775,9.802,9.7693,9.802,252800.0
2012-03-05 12:30:00,11.99,11.99,11.97,11.98,353900.0,9.802,9.802,9.7857,9.7939,353900.0
2012-03-05 12:35:00,11.98,12.0,11.97,12.0,170600.0,9.7939,9.8102,9.7857,9.8102,170600.0
2012-03-05 12:40:00,12.0,12.02,11.99,11.99,197100.0,9.8102,9.8266,9.802,9.802,197100.0
2012-03-05 12:45:00,12.0,12.0,11.99,12.0,27700.0,9.8102,9.8102,9.802,9.8102,27700.0
2012-03-05 12:50:00,11.99,12.0,11.96,11.96,303100.0,9.802,9.8102,9.7775,9.7775,303100.0
2012-03-05 12:55:00,11.96,11.97,11.96,11.96,27200.0,9.7775,9.7857,9.7775,9.7775,27200.0
2012-03-05 13:00:00,11.96,11.97,11.96,11.97,22200.0,9.7775,9.7857,9.7775,9.7857,22200.0
2012-03-05 13:05:00,11.96,12.0,11.96,11.99,430300.0,9.7775,9.8102,9.7775,9.802,430300.0
2012-03-05 13:10:00,11.99,11.99,11.98,11.99,29100.0,9.802,9.802,9.7939,9.802,29100.0
2012-03-05 13:15:00,11.99,12.0,11.98,12.0,116900.0,9.802,9.8102,9.7939,9.8102,116900.0
2012-03-05 13:20:00,12.0,12.0,11.99,12.0,39400.0,9.8102,9.8102,9.802,9.8102,39400.0
2012-03-05 13:25:00,12.0,12.01,11.99,12.01,101900.0,9.8102,9.8184,9.802,9.8184,101900.0
2012-03-05 13:30:00,12.01,12.01,11.97,11.97,258300.0,9.8184,9.8184,9.7857,9.7857,258300.0
2012-03-05 13:35:00,11.97,11.97,11.94,11.96,598600.0,9.7857,9.7857,9.7612,9.7775,598600.0
2012-03-05 13:40:00,11.96,11.98,11.96,11.98,79200.0,9.7775,9.7939,9.7775,9.7939,79200.0
2012-03-05 13:45:00,11.98,11.98,11.96,11.97,900200.0,9.7939,9.7939,9.7775,9.7857,900200.0
2012-03-05 13:50:00,11.97,11.99,11.97,11.99,136800.0,9.7857,9.802,9.7857,9.802,136800.0
2012-03-05 13:55:00,11.98,11.99,11.97,11.98,130800.0,9.7939,9.802,9.7857,9.7939,130800.0
2012-03-05 14:00:00,11.97,12.01,11.97,12.01,296100.0,9.7857,9.8184,9.7857,9.8184,296100.0
2012-03-05 14:05:00,12.0,12.01,12.0,12.01,89600.0,9.8102,9.8184,9.8102,9.8184,89600.0
2012-03-05 14:10:00,12.0,12.04,12.0,12.04,187400.0,9.8102,9.8429,9.8102,9.8429,187400.0
2012-03-05 14:15:00,12.04,12.04,12.0,12.01,339300.0,9.8429,9.8429,9.8102,9.8184,339300.0
2012-03-05 14:20:00,12.01,12.04,12.01,12.03,282200.0,9.8184,9.8429,9.8184,9.8347,282200.0
2012-03-05 14:25:00,12.03,12.07,12.03,12.05,277600.0,9.8347,9.8674,9.8347,9.8511,277600.0
2012-03-05 14:30:00,12.05,12.06,12.01,12.02,211300.0,9.8511,9.8593,9.8184,9.8266,211300.0
2012-03-05 14:35:00,12.01,12.03,12.01,12.01,125800.0,9.8184,9.8347,9.8184,9.8184,125800.0
2012-03-05 14:40:00,12.01,12.02,12.0,12.02,146100.0,9.8184,9.8266,9.8102,9.8266,146100.0
2012-03-05 14:45:00,12.02,12.03,12.02,12.02,41900.0,9.8266,9.8347,9.8266,9.8266,41900.0
2012-03-05 14:50:00,12.03,12.03,12.02,12.02,64100.0,9.8347,9.8347,9.8266,9.8266,64100.0
2012-03-05 14:55:00,12.02,12.06,12.02,12.06,122300.0,9.8266,9.8593,9.8266,9.8593,122300.0
2012-03-05 15:00:00,12.06,12.08,12.05,12.08,160600.0,9.8593,9.8756,9.8511,9.8756,160600.0
2012-03-05 15:05:00,12.08,12.08,12.05,12.06,175000.0,9.8756,9.8756,9.8511,9.8593,175000.0
2012-03-05 15:10:00,12.06,12.07,12.04,12.04,125900.0,9.8593,9.8674,9.8429,9.8429,125900.0
2012-03-05 15:15:00,12.04,12.05,12.02,12.04,327700.0,9.8429,9.8511,9.8266,9.8429,327700.0
2012-03-05 15:20:00,12.04,12.06,12.04,12.05,162800.0,9.8429,9.8593,9.8429,9.8511,162800.0
2012-03-05 15:25:00,12.06,12.07,12.05,12.07,116800.0,9.8593,9.8674,9.8511,9.8674,116800.0
2012-03-05 15:30:00,12.07,12.07,12.06,12.07,140100.0,9.8674,9.8674,9.8593,9.8674,140100.0
2012-03-05 15:35:00,12.07,12.08,12.06,12.06,245400.0,9.8674,9.8756,9.8593,9.8593,245400.0
2012-03-05 15:40:00,12.06,12.07,12.04,12.04,174500.0,9.8593,9.8674,9.8429,9.8429,174500.0
2012-03-05 15:45:00,12.04,12.07,12.04,12.07,558100.0,9.8429,9.8674,9.8429,9.8674,558100.0
2012-03-05 15:50:00,12.07,12.07,12.03,12.03,757100.0,9.8674,9.8674,9.8347,9.8347,757100.0
2012-03-05 15:55:00,12.03,12.04,12.03,12.04,554100.0,9.8347,9.8429,9.8347,9.8429,554100.0
2012-03-06 09:30:00,11.93,12.2,11.92,12.19,674700.0,9.753,9.9737,9.7448,9.9655,674700.0
2012-03-06 09:35:00,12.19,12.19,12.13,12.15,408700.0,9.9655,9.9655,9.9165,9.9328,408700.0
2012-03-06 09:40:00,12.15,12.15,12.1,12.11,292700.0,9.9328,9.9328,9.892,9.9001,292700.0
2012-03-06 09:45:00,12.11,12.14,12.07,12.12,341100.0,9.9001,9.9247,9.8674,9.9083,341100.0
2012-03-06 09:50:00,12.11,12.11,12.04,12.06,261000.0,9.9001,9.9001,9.8429,9.8593,261000.0
2012-03-06 09:55:00,12.06,12.08,12.04,12.07,372700.0,9.8593,9.8756,9.8429,9.8674,372700.0
2012-03-06 10:00:00,12.06,12.09,12.02,12.03,361200.0,9.8593,9.8838,9.8266,9.8347,361200.0
2012-03-06 10:05:00,12.03,12.06,12.02,12.04,100500.0,9.8347,9.8593,9.8266,9.8429,100500.0
2012-03-06 10:10:00,12.04,12.06,12.0,12.0,159700.0,9.8429,9.8593,9.8102,9.8102,159700.0
2012-03-06 10:15:00,12.0,12.01,11.94,11.96,275700.0,9.8102,9.8184,9.7612,9.7775,275700.0
2012-03-06 10:20:00,11.96,11.96,11.93,11.96,190600.0,9.7775,9.7775,9.753,9.7775,190600.0
2012-03-06 10:25:00,11.96,12.0,11.96,12.0,172100.0,9.7775,9.8102,9.7775,9.8102,172100.0
2012-03-06 10:30:00,12.0,12.02,12.0,12.02,226400.0,9.8102,9.8266,9.8102,9.8266,226400.0
2012-03-06 10:35:00,12.02,12.04,12.01,12.04,124400.0,9.8266,9.8429,9.8184,9.8429,124400.0
2012-03-06 10:40:00,12.04,12.04,12.02,12.03,132700.0,9.8429,9.8429,9.8266,9.8347,132700.0
2012-03-06 10:45:00,12.02,12.03,12.0,12.01,138900.0,9.8266,9.8347,9.8102,9.8184,138900.0
2012-03-06 10:50:00,12.0,12.01,11.99,12.0,184000.0,9.8102,9.8184,9.802,9.8102,184000.0
2012-03-06 10:55:00,12.0,12.03,12.0,12.01,139000.0,9.8102,9.8347,9.8102,9.8184,139000.0
2012-03-06 11:00:00,12.01,12.03,12.0,12.03,112300.0,9.8184,9.8347,9.8102,9.8347,112300.0
2012-03-06 11:05:00,12.02,12.03,12.01,12.03,134200.0,9.8266,9.8347,9.8184,9.8347,134200.0
2012-03-06 11:10:00,12.02,12.03,12.0,12.0,119100.0,9.8266,9.8347,9.8102,9.8102,119100.0
2012-03-06 11:15:00,12.01,12.03,12.0,12.02,160900.0,9.8184,9.8347,9.8102,9.8266,160900.0
2012-03-06 11:20:00,12.01,12.03,12.0,12.0,121300.0,9.8184,9.8347,9.8102,9.8102,121300.0
2012-03-06 11:25:00,12.01,12.06,12.0,12.04,349300.0,9.8184,9.8593,9.8102,9.8429,349300.0
2012-03-06 11:30:00,12.04,12.04,12.0,12.0,172700.0,9.8429,9.8429,9.8102,9.8102,172700.0
2012-03-06 11:35:00,12.0,12.01,12.0,12.01,106100.0,9.8102,9.8184,9.8102,9.8184,106100.0
2012-03-06 11:40:00,12.01,12.01,12.0,12.0,43400.0,9.8184,9.8184,9.8102,9.8102,43400.0
2012-03-06 11:45:00,12.0,12.01,11.98,11.99,186300.0,9.8102,9.8184,9.7939,9.802,186300.0
2012-03-06 11:50:00,11.99,12.0,11.97,11.99,145900.0,9.802,9.8102,9.7857,9.802,145900.0
2012-03-06 11:55:00,11.98,12.01,11.98,12.0,134500.0,9.7939,9.8184,9.7939,9.8102,134500.0
2012-03-06 12:00:00,12.0,12.01,11.98,11.98,97900.0,9.8102,9.8184,9.7939,9.7939,97900.0
2012-03-06 12:05:00,11.98,11.99,11.98,11.98,144700.0,9.7939,9.802,9.7939,9.7939,144700.0
2012-03-06 12:10:00,11.98,11.98,11.97,11.97,144000.0,9.7939,9.7939,9.7857,9.7857,144000.0
2012-03-06 12:15:00,11.97,11.98,11.97,11.97,80300.0,9.7857,9.7939,9.7857,9.7857,80300.0
2012-03-06 12:20:00,11.98,11.99,11.97,11.99,77900.0,9.7939,9.802,9.7857,9.802,77900.0
2012-03-06 12:25:00,11.98,12.01,11.98,12.01,140300.0,9.7939,9.8184,9.7939,9.8184,140300.0
2012-03-06 12:30:00,12.0,12.03,12.0,12.02,118700.0,9.8102,9.8347,9.8102,9.8266,118700.0
2012-03-06 12:35:00,12.03,12.03,12.0,12.0,118000.0,9.8347,9.8347,9.8102,9.8102,118000.0
2012-03-06 12:40:00,12.0,12.01,12.0,12.01,52700.0,9.8102,9.8184,9.8102,9.8184,52700.0
2012-03-06 12:45:00,12.0,12.01,11.98,12.01,235800.0,9.8102,9.8184,9.7939,9.8184,235800.0
2012-03-06 12:50:00,12.0,12.02,12.0,12.01,168400.0,9.8102,9.8266,9.8102,9.8184,168400.0
2012-03-06 12:55:00,12.01,12.02,12.01,12.01,16100.0,9.8184,9.8266,9.8184,9.8184,16100.0
2012-03-06 13:00:00,12.02,12.04,12.01,12.04,122800.0,9.8266,9.8429,9.8184,9.8429,122800.0
2012-03-06 13:05:00,12.03,12.04,12.02,12.02,57700.0,9.8347,9.8429,9.8266,9.8266,57700.0
2012-03-06 13:10:00,12.03,12.03,12.02,12.03,70900.0,9.8347,9.8347,9.8266,9.8347,70900.0
2012-03-06 13:15:00,12.02,12.03,12.01,12.01,306000.0,9.8266,9.8347,9.8184,9.8184,306000.0
2012-03-06 13:20:00,12.01,12.02,12.0,12.02,129800.0,9.8184,9.8266,9.8102,9.8266,129800.0
2012-03-06 13:25:00,12.02,12.02,12.0,12.02,98900.0,9.8266,9.8266,9.8102,9.8266,98900.0
2012-03-06 13:30:00,12.02,12.03,12.02,12.02,29300.0,9.8266,9.8347,9.8266,9.8266,29300.0
2012-03-06 13:35:00,12.02,12.03,12.02,12.03,41000.0,9.8266,9.8347,9.8266,9.8347,41000.0
2012-03-06 13:40:00,12.03,12.03,12.02,12.03,32100.0,9.8347,9.8347,9.8266,9.8347,32100.0
2012-03-06 13:45:00,12.03,12.05,12.0,12.05,244500.0,9.8347,9.8511,9.8102,9.8511,244500.0
2012-03-06 13:50:00,12.05,12.08,12.04,12.08,108500.0,9.8511,9.8756,9.8429,9.8756,108500.0
2012-03-06 13:55:00,12.07,12.08,12.05,12.05,249300.0,9.8674,9.8756,9.8511,9.8511,249300.0
2012-03-06 14:00:00,12.05,12.05,12.03,12.03,41000.0,9.8511,9.8511,9.8347,9.8347,41000.0
2012-03-06 14:05:00,12.03,12.04,12.03,12.04,48600.0,9.8347,9.8429,9.8347,9.8429,48600.0
2012-03-06 14:10:00,12.04,12.06,12.03,12.05,104600.0,9.8429,9.8593,9.8347,9.8511,104600.0
2012-03-06 14:15:00,12.06,12.06,12.03,12.03,71700.0,9.8593,9.8593,9.8347,9.8347,71700.0
2012-03-06 14:20:00,12.03,12.04,12.01,12.01,52800.0,9.8347,9.8429,9.8184,9.8184,52800.0
2012-03-06 14:25:00,12.02,12.02,11.99,12.0,270000.0,9.8266,9.8266,9.802,9.8102,270000.0
2012-03-06 14:30:00,12.0,12.01,12.0,12.0,22100.0,9.8102,9.8184,9.8102,9.8102,22100.0
2012-03-06 14:35:00,12.0,12.01,11.98,12.0,401900.0,9.8102,9.8184,9.7939,9.8102,401900.0
2012-03-06 14:40:00,12.01,12.01,12.0,12.01,23300.0,9.8184,9.8184,9.8102,9.8184,23300.0
2012-03-06 14:45:00,12.01,12.02,12.0,12.01,116700.0,9.8184,9.8266,9.8102,9.8184,116700.0
2012-03-06 14:50:00,12.02,12.02,12.01,12.01,171400.0,9.8266,9.8266,9.8184,9.8184,171400.0
2012-03-06 14:55:00,12.02,12.02,12.0,12.0,73600.0,9.8266,9.8266,9.8102,9.8102,73600.0
2012-03-06 15:00:00,12.0,12.02,12.0,12.02,104000.0,9.8102,9.8266,9.8102,9.8266,104000.0
2012-03-06 15:05:00,12.01,12.02,12.01,12.02,76700.0,9.8184,9.8266,9.8184,9.8266,76700.0
2012-03-06 15:10:00,12.02,12.02,12.01,12.02,22300.0,9.8266,9.8266,9.8184,9.8266,22300.0
2012-03-06 15:15:00,12.02,12.02,12.01,12.02,96500.0,9.8266,9.8266,9.8184,9.8266,96500.0
2012-03-06 15:20:00,12.02,12.02,12.0,12.0,124500.0,9.8266,9.8266,9.8102,9.8102,124500.0
2012-03-06 15:25:00,12.0,12.01,11.98,11.99,1099500.0,9.8102,9.8184,9.7939,9.802,1099500.0
2012-03-06 15:30:00,11.99,12.01,11.99,12.0,1582300.0,9.802,9.8184,9.802,9.8102,1582300.0
2012-03-06 15:35:00,12.0,12.01,11.99,11.99,878700.0,9.8102,9.8184,9.802,9.802,878700.0
2012-03-06 15:40:00,12.0,12.01,11.99,12.0,216200.0,9.8102,9.8184,9.802,9.8102,216200.0
2012-03-06 15:45:00,12.0,12.01,11.98,12.0,653500.0,9.8102,9.8184,9.7939,9.8102,653500.0
2012-03-06 15:50:00,12.01,12.03,12.0,12.01,1273500.0,9.8184,9.8347,9.8102,9.8184,1273500.0
2012-03-06 15:55:00,12.01,12.02,12.0,12.0,1005600.0,9.8184,9.8266,9.8102,9.8102,1005600.0
2012-03-07 09:30:00,12.03,12.12,12.02,12.1,320000.0,9.8347,9.9083,9.8266,9.892,320000.0
2012-03-07 09:35:00,12.1,12.14,12.06,12.06,195000.0,9.892,9.9247,9.8593,9.8593,195000.0
2012-03-07 09:40:00,12.06,12.1,12.06,12.1,166800.0,9.8593,9.892,9.8593,9.892,166800.0
2012-03-07 09:45:00,12.09,12.1,12.07,12.09,157400.0,9.8838,9.892,9.8674,9.8838,157400.0
2012-03-07 09:50:00,12.09,12.13,12.08,12.11,179200.0,9.8838,9.9165,9.8756,9.9001,179200.0
2012-03-07 09:55:00,12.11,12.12,12.1,12.11,78900.0,9.9001,9.9083,9.892,9.9001,78900.0
2012-03-07 10:00:00,12.12,12.16,12.1,12.16,498200.0,9.9083,9.941,9.892,9.941,498200.0
2012-03-07 10:05:00,12.16,12.18,12.12,12.12,244400.0,9.941,9.9574,9.9083,9.9083,244400.0
2012-03-07 10:10:00,12.13,12.16,12.13,12.16,280700.0,9.9165,9.941,9.9165,9.941,280700.0
2012-03-07 10:15:00,12.16,12.19,12.16,12.19,193400.0,9.941,9.9655,9.941,9.9655,193400.0
2012-03-07 10:20:00,12.19,12.19,12.16,12.17,144000.0,9.9655,9.9655,9.941,9.9492,144000.0
2012-03-07 10:25:00,12.17,12.19,12.15,12.19,246700.0,9.9492,9.9655,9.9328,9.9655,246700.0
2012-03-07 10:30:00,12.19,12.22,12.14,12.14,248900.0,9.9655,9.9901,9.9247,9.9247,248900.0
2012-03-07 10:35:00,12.14,12.15,12.12,12.12,219000.0,9.9247,9.9328,9.9083,9.9083,219000.0
2012-03-07 10:40:00,12.13,12.13,12.1,12.1,233800.0,9.9165,9.9165,9.892,9.892,233800.0
2012-03-07 10:45:00,12.1,12.11,12.1,12.1,79000.0,9.892,9.9001,9.892,9.892,79000.0
2012-03-07 10:50:00,12.1,12.11,12.1,12.1,60700.0,9.892,9.9001,9.892,9.892,60700.0
2012-03-07 10:55:00,12.1,12.12,12.09,12.12,268900.0,9.892,9.9083,9.8838,9.9083,268900.0
2012-03-07 11:00:00,12.12,12.15,12.11,12.15,133700.0,9.9083,9.9328,9.9001,9.9328,133700.0
2012-03-07 11:05:00,12.14,12.16,12.14,12.16,88500.0,9.9247,9.941,9.9247,9.941,88500.0
2012-03-07 11:10:00,12.16,12.16,12.15,12.15,39700.0,9.941,9.941,9.9328,9.9328,39700.0
2012-03-07 11:15:00,12.15,12.16,12.15,12.16,40300.0,9.9328,9.941,9.9328,9.941,40300.0
2012-03-07 11:20:00,12.16,12.17,12.15,12.16,111000.0,9.941,9.9492,9.9328,9.941,111000.0
2012-03-07 11:25:00,12.17,12.19,12.16,12.19,126100.0,9.9492,9.9655,9.941,9.9655,126100.0
2012-03-07 11:30:00,12.19,12.19,12.17,12.19,188800.0,9.9655,9.9655,9.9492,9.9655,188800.0
2012-03-07 11:35:00,12.19,12.19,12.18,12.18,66900.0,9.9655,9.9655,9.9574,9.9574,66900.0
2012-03-07 11:40:00,12.18,12.19,12.18,12.19,75700.0,9.9574,9.9655,9.9574,9.9655,75700.0
2012-03-07 11:45:00,12.19,12.19,12.17,12.18,172200.0,9.9655,9.9655,9.9492,9.9574,172200.0
2012-03-07 11:50:00,12.18,12.18,12.16,12.17,128800.0,9.9574,9.9574,9.941,9.9492,128800.0
2012-03-07 11:55:00,12.17,12.17,12.16,12.16,52900.0,9.9492,9.9492,9.941,9.941,52900.0
2012-03-07 12:00:00,12.17,12.17,12.15,12.15,159500.0,9.9492,9.9492,9.9328,9.9328,159500.0
2012-03-07 12:05:00,12.15,12.15,12.14,12.14,77000.0,9.9328,9.9328,9.9247,9.9247,77000.0
2012-03-07 12:10:00,12.14,12.14,12.13,12.13,66700.0,9.9247,9.9247,9.9165,9.9165,66700.0
2012-03-07 12:15:00,12.13,12.14,12.11,12.12,276600.0,9.9165,9.9247,9.9001,9.9083,276600.0
2012-03-07 12:20:00,12.12,12.13,12.1,12.1,280800.0,9.9083,9.9165,9.892,9.892,280800.0
2012-03-07 12:25:00,12.1,12.12,12.09,12.12,191400.0,9.892,9.9083,9.8838,9.9083,191400.0
2012-03-07 12:30:00,12.12,12.12,12.1,12.11,120400.0,9.9083,9.9083,9.892,9.9001,120400.0
2012-03-07 12:35:00,12.12,12.12,12.1,12.1,163300.0,9.9083,9.9083,9.892,9.892,163300.0
2012-03-07 12:40:00,12.1,12.12,12.1,12.12,62300.0,9.892,9.9083,9.892,9.9083,62300.0
2012-03-07 12:45:00,12.12,12.12,12.11,12.11,12600.0,9.9083,9.9083,9.9001,9.9001,12600.0
2012-03-07 12:50:00,12.12,12.12,12.11,12.11,28300.0,9.9083,9.9083,9.9001,9.9001,28300.0
2012-03-07 12:55:00,12.11,12.12,12.1,12.12,510600.0,9.9001,9.9083,9.892,9.9083,510600.0
2012-03-07 13:00:00,12.12,12.12,12.11,12.11,201400.0,9.9083,9.9083,9.9001,9.9001,201400.0
2012-03-07 13:05:00,12.12,12.13,12.11,12.13,158300.0,9.9083,9.9165,9.9001,9.9165,158300.0
2012-03-07 13:10:00,12.13,12.14,12.13,12.14,122400.0,9.9165,9.9247,9.9165,9.9247,122400.0
2012-03-07 13:15:00,12.14,12.14,12.12,12.14,169000.0,9.9247,9.9247,9.9083,9.9247,169000.0
2012-03-07 13:20:00,12.14,12.14,12.12,12.13,108500.0,9.9247,9.9247,9.9083,9.9165,108500.0
2012-03-07 13:25:00,12.13,12.15,12.12,12.12,141300.0,9.9165,9.9328,9.9083,9.9083,141300.0
2012-03-07 13:30:00,12.13,12.14,12.11,12.12,111600.0,9.9165,9.9247,9.9001,9.9083,111600.0
2012-03-07 13:35:00,12.12,12.13,12.11,12.13,59700.0,9.9083,9.9165,9.9001,9.9165,59700.0
2012-03-07 13:40:00,12.13,12.13,12.09,12.11,160800.0,9.9165,9.9165,9.8838,9.9001,160800.0
2012-03-07 13:45:00,12.11,12.11,12.08,12.1,776800.0,9.9001,9.9001,9.8756,9.892,776800.0
2012-03-07 13:50:00,12.09,12.12,12.09,12.12,278300.0,9.8838,9.9083,9.8838,9.9083,278300.0
2012-03-07 13:55:00,12.11,12.12,12.11,12.11,65000.0,9.9001,9.9083,9.9001,9.9001,65000.0
2012-03-07 14:00:00,12.12,12.14,12.11,12.13,337700.0,9.9083,9.9247,9.9001,9.9165,337700.0
2012-03-07 14:05:00,12.13,12.14,12.11,12.11,94600.0,9.9165,9.9247,9.9001,9.9001,94600.0
2012-03-07 14:10:00,12.11,12.12,12.1,12.1,101300.0,9.9001,9.9083,9.892,9.892,101300.0
2012-03-07 14:15:00,12.11,12.12,12.1,12.11,149300.0,9.9001,9.9083,9.892,9.9001,149300.0
2012-03-07 14:20:00,12.11,12.11,12.09,12.11,482400.0,9.9001,9.9001,9.8838,9.9001,482400.0
2012-03-07 14:25:00,12.11,12.12,12.1,12.11,187700.0,9.9001,9.9083,9.892,9.9001,187700.0
2012-03-07 14:30:00,12.11,12.12,12.09,12.11,232400.0,9.9001,9.9083,9.8838,9.9001,232400.0
2012-03-07 14:35:00,12.11,12.12,12.1,12.1,35500.0,9.9001,9.9083,9.892,9.892,35500.0
2012-03-07 14:40:00,12.1,12.12,12.09,12.12,657100.0,9.892,9.9083,9.8838,9.9083,657100.0
2012-03-07 14:45:00,12.11,12.12,12.11,12.12,50800.0,9.9001,9.9083,9.9001,9.9083,50800.0
2012-03-07 14:50:00,12.12,12.13,12.11,12.12,184700.0,9.9083,9.9165,9.9001,9.9083,184700.0
2012-03-07 14:55:00,12.13,12.13,12.1,12.11,41500.0,9.9165,9.9165,9.892,9.9001,41500.0
2012-03-07 15:00:00,12.1,12.13,12.1,12.11,184000.0,9.892,9.9165,9.892,9.9001,184000.0
2012-03-07 15:05:00,12.11,12.11,12.1,12.1,54100.0,9.9001,9.9001,9.892,9.892,54100.0
2012-03-07 15:10:00,12.11,12.11,12.1,12.1,45900.0,9.9001,9.9001,9.892,9.892,45900.0
2012-03-07 15:15:00,12.11,12.11,12.1,12.11,93600.0,9.9001,9.9001,9.892,9.9001,93600.0
2012-03-07 15:20:00,12.11,12.13,12.1,12.13,113200.0,9.9001,9.9165,9.892,9.9165,113200.0
2012-03-07 15:25:00,12.12,12.13,12.12,12.13,19800.0,9.9083,9.9165,9.9083,9.9165,19800.0
2012-03-07 15:30:00,12.13,12.14,12.12,12.13,259200.0,9.9165,9.9247,9.9083,9.9165,259200.0
2012-03-07 15:35:00,12.13,12.14,12.13,12.13,22400.0,9.9165,9.9247,9.9165,9.9165,22400.0
2012-03-07 15:40:00,12.13,12.15,12.13,12.14,137100.0,9.9165,9.9328,9.9165,9.9247,137100.0
2012-03-07 15:45:00,12.14,12.15,12.13,12.13,140600.0,9.9247,9.9328,9.9165,9.9165,140600.0
2012-03-07 15:50:00,12.14,12.14,12.1,12.11,452500.0,9.9247,9.9247,9.892,9.9001,452500.0
2012-03-07 15:55:00,12.11,12.11,12.1,12.1,736100.0,9.9001,9.9001,9.892,9.892,736100.0
2012-03-08 09:30:00,12.19,12.24,12.15,12.19,213900.0,9.9655,10.0064,9.9328,9.9655,213900.0
2012-03-08 09:35:00,12.2,12.21,12.16,12.17,237300.0,9.9737,9.9819,9.941,9.9492,237300.0
2012-03-08 09:40:00,12.16,12.19,12.13,12.15,130400.0,9.941,9.9655,9.9165,9.9328,130400.0
2012-03-08 09:45:00,12.15,12.19,12.12,12.13,333100.0,9.9328,9.9655,9.9083,9.9165,333100.0
2012-03-08 09:50:00,12.13,12.14,12.11,12.11,191000.0,9.9165,9.9247,9.9001,9.9001,191000.0
2012-03-08 09:55:00,12.12,12.14,12.11,12.12,128800.0,9.9083,9.9247,9.9001,9.9083,128800.0
2012-03-08 10:00:00,12.13,12.13,12.11,12.11,178600.0,9.9165,9.9165,9.9001,9.9001,178600.0
2012-03-08 10:05:00,12.11,12.12,12.09,12.1,238200.0,9.9001,9.9083,9.8838,9.892,238200.0
2012-03-08 10:10:00,12.1,12.11,12.08,12.11,201900.0,9.892,9.9001,9.8756,9.9001,201900.0
2012-03-08 10:15:00,12.11,12.14,12.1,12.13,153700.0,9.9001,9.9247,9.892,9.9165,153700.0
2012-03-08 10:20:00,12.14,12.15,12.11,12.12,169700.0,9.9247,9.9328,9.9001,9.9083,169700.0
2012-03-08 10:25:00,12.12,12.13,12.11,12.13,64100.0,9.9083,9.9165,9.9001,9.9165,64100.0
2012-03-08 10:30:00,12.12,12.16,12.12,12.14,236300.0,9.9083,9.941,9.9083,9.9247,236300.0
2012-03-08 10:35:00,12.15,12.16,12.14,12.15,183100.0,9.9328,9.941,9.9247,9.9328,183100.0
2012-03-08 10:40:00,12.15,12.17,12.15,12.16,128100.0,9.9328,9.9492,9.9328,9.941,128100.0
2012-03-08 10:45:00,12.16,12.19,12.16,12.17,117400.0,9.941,9.9655,9.941,9.9492,117400.0
2012-03-08 10:50:00,12.17,12.18,12.17,12.18,22900.0,9.9492,9.9574,9.9492,9.9574,22900.0
2012-03-08 10:55:00,12.18,12.18,12.17,12.17,39300.0,9.9574,9.9574,9.9492,9.9492,39300.0
2012-03-08 11:00:00,12.18,12.21,12.17,12.21,130100.0,9.9574,9.9819,9.9492,9.9819,130100.0
2012-03-08 11:05:00,12.2,12.22,12.2,12.22,109000.0,9.9737,9.9901,9.9737,9.9901,109000.0
2012-03-08 11:10:00,12.22,12.23,12.21,12.23,113000.0,9.9901,9.9982,9.9819,9.9982,113000.0
2012-03-08 11:15:00,12.22,12.25,12.22,12.22,119500.0,9.9901,10.0146,9.9901,9.9901,119500.0
2012-03-08 11:20:00,12.23,12.23,12.19,12.2,283600.0,9.9982,9.9982,9.9655,9.9737,283600.0
2012-03-08 11:25:00,12.21,12.21,12.2,12.2,55600.0,9.9819,9.9819,9.9737,9.9737,55600.0
2012-03-08 11:30:00,12.2,12.21,12.19,12.19,102900.0,9.9737,9.9819,9.9655,9.9655,102900.0
2012-03-08 11:35:00,12.19,12.2,12.19,12.19,58400.0,9.9655,9.9737,9.9655,9.9655,58400.0
2012-03-08 11:40:00,12.2,12.21,12.19,12.19,159200.0,9.9737,9.9819,9.9655,9.9655,159200.0
2012-03-08 11:45:00,12.2,12.22,12.18,12.2,843700.0,9.9737,9.9901,9.9574,9.9737,843700.0
2012-03-08 11:50:00,12.2,12.22,12.19,12.19,434400.0,9.9737,9.9901,9.9655,9.9655,434400.0
2012-03-08 11:55:00,12.19,12.22,12.19,12.21,209100.0,9.9655,9.9901,9.9655,9.9819,209100.0
2012-03-08 12:00:00,12.22,12.23,12.21,12.22,193900.0,9.9901,9.9982,9.9819,9.9901,193900.0
2012-03-08 12:05:00,12.23,12.24,12.23,12.24,83600.0,9.9982,10.0064,9.9982,10.0064,83600.0
2012-03-08 12:10:00,12.24,12.24,12.23,12.24,66100.0,10.0064,10.0064,9.9982,10.0064,66100.0
2012-03-08 12:15:00,12.24,12.24,12.21,12.22,119900.0,10.0064,10.0064,9.9819,9.9901,119900.0
2012-03-08 12:20:00,12.23,12.23,12.21,12.21,136900.0,9.9982,9.9982,9.9819,9.9819,136900.0
2012-03-08 12:25:00,12.21,12.23,12.21,12.23,122400.0,9.9819,9.9982,9.9819,9.9982,122400.0
2012-03-08 12:30:00,12.23,12.23,12.22,12.23,152100.0,9.9982,9.9982,9.9901,9.9982,152100.0
2012-03-08 12:35:00,12.23,12.25,12.22,12.23,98000.0,9.9982,10.0146,9.9901,9.9982,98000.0
2012-03-08 12:40:00,12.24,12.25,12.2,12.2,216500.0,10.0064,10.0146,9.9737,9.9737,216500.0
2012-03-08 12:45:00,12.21,12.23,12.2,12.22,293500.0,9.9819,9.9982,9.9737,9.9901,293500.0
2012-03-08 12:50:00,12.22,12.24,12.22,12.24,59300.0,9.9901,10.0064,9.9901,10.0064,59300.0
2012-03-08 12:55:00,12.24,12.24,12.23,12.23,57100.0,10.0064,10.0064,9.9982,9.9982,57100.0
2012-03-08 13:00:00,12.23,12.24,12.22,12.22,67400.0,9.9982,10.0064,9.9901,9.9901,67400.0
2012-03-08 13:05:00,12.23,12.23,12.22,12.23,36500.0,9.9982,9.9982,9.9901,9.9982,36500.0
2012-03-08 13:10:00,12.23,12.23,12.21,12.22,67500.0,9.9982,9.9982,9.9819,9.9901,67500.0
2012-03-08 13:15:00,12.22,12.24,12.21,12.23,110100.0,9.9901,10.0064,9.9819,9.9982,110100.0
2012-03-08 13:20:00,12.23,12.23,12.21,12.22,81900.0,9.9982,9.9982,9.9819,9.9901,81900.0
2012-03-08 13:25:00,12.22,12.23,12.21,12.21,78900.0,9.9901,9.9982,9.9819,9.9819,78900.0
2012-03-08 13:30:00,12.22,12.22,12.21,12.22,101300.0,9.9901,9.9901,9.9819,9.9901,101300.0
2012-03-08 13:35:00,12.22,12.23,12.21,12.22,106200.0,9.9901,9.9982,9.9819,9.9901,106200.0
2012-03-08 13:40:00,12.23,12.24,12.22,12.22,95300.0,9.9982,10.0064,9.9901,9.9901,95300.0
2012-03-08 13:45:00,12.22,12.23,12.21,12.22,52400.0,9.9901,9.9982,9.9819,9.9901,52400.0
2012-03-08 13:50:00,12.22,12.23,12.2,12.2,292900.0,9.9901,9.9982,9.9737,9.9737,292900.0
2012-03-08 13:55:00,12.2,12.21,12.19,12.21,61800.0,9.9737,9.9819,9.9655,9.9819,61800.0
2012-03-08 14:00:00,12.21,12.22,12.2,12.2,84800.0,9.9819,9.9901,9.9737,9.9737,84800.0
2012-03-08 14:05:00,12.2,12.22,12.2,12.22,70400.0,9.9737,9.9901,9.9737,9.9901,70400.0
2012-03-08 14:10:00,12.21,12.22,12.2,12.2,91100.0,9.9819,9.9901,9.9737,9.9737,91100.0
2012-03-08 14:15:00,12.2,12.21,12.2,12.21,60800.0,9.9737,9.9819,9.9737,9.9819,60800.0
2012-03-08 14:20:00,12.21,12.21,12.2,12.2,56900.0,9.9819,9.9819,9.9737,9.9737,56900.0
2012-03-08 14:25:00,12.21,12.21,12.19,12.2,145500.0,9.9819,9.9819,9.9655,9.9737,145500.0
2012-03-08 14:30:00,12.2,12.2,12.19,12.2,54200.0,9.9737,9.9737,9.9655,9.9737,54200.0
2012-03-08 14:35:00,12.2,12.21,12.19,12.21,107200.0,9.9737,9.9819,9.9655,9.9819,107200.0
2012-03-08 14:40:00,12.21,12.22,12.2,12.21,101800.0,9.9819,9.9901,9.9737,9.9819,101800.0
2012-03-08 14:45:00,12.21,12.21,12.2,12.21,69100.0,9.9819,9.9819,9.9737,9.9819,69100.0
2012-03-08 14:50:00,12.21,12.23,12.2,12.22,172600.0,9.9819,9.9982,9.9737,9.9901,172600.0
2012-03-08 14:55:00,12.22,12.23,12.21,12.23,189700.0,9.9901,9.9982,9.9819,9.9982,189700.0
2012-03-08 15:00:00,12.23,12.24,12.22,12.23,71700.0,9.9982,10.0064,9.9901,9.9982,71700.0
2012-03-08 15:05:00,12.24,12.25,12.23,12.25,112900.0,10.0064,10.0146,9.9982,10.0146,112900.0
2012-03-08 15:10:00,12.25,12.28,12.24,12.27,166900.0,10.0146,10.0391,10.0064,10.0309,166900.0
2012-03-08 15:15:00,12.27,12.27,12.24,12.27,421300.0,10.0309,10.0309,10.0064,10.0309,421300.0
2012-03-08 15:20:00,12.27,12.28,12.25,12.28,173700.0,10.0309,10.0391,10.0146,10.0391,173700.0
2012-03-08 15:25:00,12.28,12.28,12.26,12.28,150500.0,10.0391,10.0391,10.0228,10.0391,150500.0
2012-03-08 15:30:00,12.28,12.29,12.27,12.28,188200.0,10.0391,10.0473,10.0309,10.0391,188200.0
2012-03-08 15:35:00,12.29,12.29,12.25,12.26,217000.0,10.0473,10.0473,10.0146,10.0228,217000.0
2012-03-08 15:40:00,12.25,12.28,12.25,12.27,134800.0,10.0146,10.0391,10.0146,10.0309,134800.0
2012-03-08 15:45:00,12.27,12.28,12.26,12.26,229400.0,10.0309,10.0391,10.0228,10.0228,229400.0
2012-03-08 15:50:00,12.27,12.27,12.24,12.25,482500.0,10.0309,10.0309,10.0064,10.0146,482500.0
2012-03-08 15:55:00,12.25,12.25,12.18,12.19,2838000.0,10.0146,10.0146,9.9574,9.9655,2838000.0
2012-03-09 09:30:00,12.18,12.25,12.1,12.25,549700.0,9.9574,10.0146,9.892,10.0146,549700.0
2012-03-09 09:35:00,12.25,12.3,12.23,12.3,152200.0,10.0146,10.0555,9.9982,10.0555,152200.0
2012-03-09 09:40:00,12.29,12.34,12.29,12.34,197100.0,10.0473,10.0882,10.0473,10.0882,197100.0
2012-03-09 09:45:00,12.34,12.38,12.33,12.36,323900.0,10.0882,10.1209,10.08,10.1045,323900.0
2012-03-09 09:50:00,12.37,12.38,12.34,12.36,239500.0,10.1127,10.1209,10.0882,10.1045,239500.0
2012-03-09 09:55:00,12.36,12.37,12.3,12.31,191900.0,10.1045,10.1127,10.0555,10.0636,191900.0
2012-03-09 10:00:00,12.32,12.32,12.29,12.3,192100.0,10.0718,10.0718,10.0473,10.0555,192100.0
2012-03-09 10:05:00,12.3,12.31,12.25,12.29,498500.0,10.0555,10.0636,10.0146,10.0473,498500.0
2012-03-09 10:10:00,12.29,12.29,12.26,12.27,117200.0,10.0473,10.0473,10.0228,10.0309,117200.0
2012-03-09 10:15:00,12.26,12.3,12.26,12.3,91500.0,10.0228,10.0555,10.0228,10.0555,91500.0
2012-03-09 10:20:00,12.3,12.31,12.29,12.31,101800.0,10.0555,10.0636,10.0473,10.0636,101800.0
2012-03-09 10:25:00,12.31,12.33,12.3,12.32,121700.0,10.0636,10.08,10.0555,10.0718,121700.0
2012-03-09 10:30:00,12.33,12.35,12.32,12.34,111800.0,10.08,10.0963,10.0718,10.0882,111800.0
2012-03-09 10:35:00,12.34,12.37,12.34,12.37,111800.0,10.0882,10.1127,10.0882,10.1127,111800.0
2012-03-09 10:40:00,12.36,12.37,12.32,12.32,75100.0,10.1045,10.1127,10.0718,10.0718,75100.0
2012-03-09 10:45:00,12.33,12.34,12.32,12.32,58500.0,10.08,10.0882,10.0718,10.0718,58500.0
2012-03-09 10:50:00,12.32,12.34,12.32,12.33,94400.0,10.0718,10.0882,10.0718,10.08,94400.0
2012-03-09 10:55:00,12.33,12.34,12.32,12.33,97200.0,10.08,10.0882,10.0718,10.08,97200.0
2012-03-09 11:00:00,12.33,12.34,12.31,12.33,132000.0,10.08,10.0882,10.0636,10.08,132000.0
2012-03-09 11:05:00,12.33,12.34,12.32,12.33,51700.0,10.08,10.0882,10.0718,10.08,51700.0
2012-03-09 11:10:00,12.34,12.34,12.33,12.34,21700.0,10.0882,10.0882,10.08,10.0882,21700.0
2012-03-09 11:15:00,12.34,12.34,12.33,12.33,32000.0,10.0882,10.0882,10.08,10.08,32000.0
2012-03-09 11:20:00,12.33,12.34,12.32,12.33,52200.0,10.08,10.0882,10.0718,10.08,52200.0
2012-03-09 11:25:00,12.32,12.33,12.31,12.31,47700.0,10.0718,10.08,10.0636,10.0636,47700.0
2012-03-09 11:30:00,12.32,12.32,12.3,12.3,88600.0,10.0718,10.0718,10.0555,10.0555,88600.0
2012-03-09 11:35:00,12.3,12.31,12.3,12.3,95400.0,10.0555,10.0636,10.0555,10.0555,95400.0
2012-03-09 11:40:00,12.31,12.32,12.3,12.32,95500.0,10.0636,10.0718,10.0555,10.0718,95500.0
2012-03-09 11:45:00,12.32,12.32,12.3,12.31,169000.0,10.0718,10.0718,10.0555,10.0636,169000.0
2012-03-09 11:50:00,12.31,12.32,12.31,12.31,62200.0,10.0636,10.0718,10.0636,10.0636,62200.0
2012-03-09 11:55:00,12.31,12.32,12.31,12.32,20400.0,10.0636,10.0718,10.0636,10.0718,20400.0
2012-03-09 12:00:00,12.32,12.33,12.32,12.33,70100.0,10.0718,10.08,10.0718,10.08,70100.0
2012-03-09 12:05:00,12.33,12.33,12.31,12.33,130700.0,10.08,10.08,10.0636,10.08,130700.0
2012-03-09 12:10:00,12.32,12.36,12.32,12.36,109200.0,10.0718,10.1045,10.0718,10.1045,109200.0
2012-03-09 12:15:00,12.35,12.37,12.35,12.36,183900.0,10.0963,10.1127,10.0963,10.1045,183900.0
2012-03-09 12:20:00,12.35,12.36,12.34,12.36,200100.0,10.0963,10.1045,10.0882,10.1045,200100.0
2012-03-09 12:25:00,12.36,12.37,12.35,12.37,125600.0,10.1045,10.1127,10.0963,10.1127,125600.0
2012-03-09 12:30:00,12.38,12.38,12.36,12.37,132400.0,10.1209,10.1209,10.1045,10.1127,132400.0
2012-03-09 12:35:00,12.37,12.38,12.36,12.36,52600.0,10.1127,10.1209,10.1045,10.1045,52600.0
2012-03-09 12:40:00,12.36,12.37,12.36,12.37,34300.0,10.1045,10.1127,10.1045,10.1127,34300.0
2012-03-09 12:45:00,12.36,12.37,12.36,12.37,37500.0,10.1045,10.1127,10.1045,10.1127,37500.0
2012-03-09 12:50:00,12.36,12.37,12.36,12.37,30200.0,10.1045,10.1127,10.1045,10.1127,30200.0
2012-03-09 12:55:00,12.36,12.37,12.35,12.36,160800.0,10.1045,10.1127,10.0963,10.1045,160800.0
2012-03-09 13:00:00,12.36,12.37,12.35,12.36,40600.0,10.1045,10.1127,10.0963,10.1045,40600.0
2012-03-09 13:05:00,12.36,12.37,12.36,12.37,29800.0,10.1045,10.1127,10.1045,10.1127,29800.0
2012-03-09 13:10:00,12.37,12.37,12.35,12.37,86700.0,10.1127,10.1127,10.0963,10.1127,86700.0
2012-03-09 13:15:00,12.37,12.37,12.36,12.37,13200.0,10.1127,10.1127,10.1045,10.1127,13200.0
2012-03-09 13:20:00,12.37,12.37,12.35,12.35,67600.0,10.1127,10.1127,10.0963,10.0963,67600.0
2012-03-09 13:25:00,12.35,12.36,12.33,12.36,111200.0,10.0963,10.1045,10.08,10.1045,111200.0
2012-03-09 13:30:00,12.35,12.36,12.34,12.34,82100.0,10.0963,10.1045,10.0882,10.0882,82100.0
2012-03-09 13:35:00,12.35,12.36,12.34,12.36,39800.0,10.0963,10.1045,10.0882,10.1045,39800.0
2012-03-09 13:40:00,12.35,12.36,12.35,12.36,32900.0,10.0963,10.1045,10.0963,10.1045,32900.0
2012-03-09 13:45:00,12.36,12.36,12.35,12.36,25800.0,10.1045,10.1045,10.0963,10.1045,25800.0
2012-03-09 13:50:00,12.36,12.36,12.35,12.36,34700.0,10.1045,10.1045,10.0963,10.1045,34700.0
2012-03-09 13:55:00,12.35,12.38,12.35,12.37,91000.0,10.0963,10.1209,10.0963,10.1127,91000.0
2012-03-09 14:00:00,12.38,12.38,12.37,12.38,48700.0,10.1209,10.1209,10.1127,10.1209,48700.0
2012-03-09 14:05:00,12.38,12.38,12.36,12.37,64400.0,10.1209,10.1209,10.1045,10.1127,64400.0
2012-03-09 14:10:00,12.36,12.38,12.36,12.37,60400.0,10.1045,10.1209,10.1045,10.1127,60400.0
2012-03-09 14:15:00,12.38,12.38,12.37,12.37,21700.0,10.1209,10.1209,10.1127,10.1127,21700.0
2012-03-09 14:20:00,12.37,12.39,12.37,12.38,84900.0,10.1127,10.129,10.1127,10.1209,84900.0
2012-03-09 14:25:00,12.39,12.39,12.38,12.38,58300.0,10.129,10.129,10.1209,10.1209,58300.0
2012-03-09 14:30:00,12.38,12.41,12.38,12.41,344300.0,10.1209,10.1454,10.1209,10.1454,344300.0
2012-03-09 14:35:00,12.4,12.41,12.4,12.4,20500.0,10.1372,10.1454,10.1372,10.1372,20500.0
2012-03-09 14:40:00,12.41,12.41,12.4,12.4,59200.0,10.1454,10.1454,10.1372,10.1372,59200.0
2012-03-09 14:45:00,12.4,12.41,12.38,12.39,137300.0,10.1372,10.1454,10.1209,10.129,137300.0
2012-03-09 14:50:00,12.38,12.38,12.36,12.36,336400.0,10.1209,10.1209,10.1045,10.1045,336400.0
2012-03-09 14:55:00,12.36,12.38,12.35,12.37,183600.0,10.1045,10.1209,10.0963,10.1127,183600.0
2012-03-09 15:00:00,12.36,12.4,12.36,12.38,159300.0,10.1045,10.1372,10.1045,10.1209,159300.0
2012-03-09 15:05:00,12.38,12.39,12.38,12.39,22200.0,10.1209,10.129,10.1209,10.129,22200.0
2012-03-09 15:10:00,12.38,12.39,12.36,12.37,139800.0,10.1209,10.129,10.1045,10.1127,139800.0
2012-03-09 15:15:00,12.37,12.38,12.36,12.36,36300.0,10.1127,10.1209,10.1045,10.1045,36300.0
2012-03-09 15:20:00,12.36,12.38,12.36,12.36,120800.0,10.1045,10.1209,10.1045,10.1045,120800.0
2012-03-09 15:25:00,12.36,12.37,12.36,12.36,32900.0,10.1045,10.1127,10.1045,10.1045,32900.0
2012-03-09 15:30:00,12.36,12.38,12.34,12.37,546800.0,10.1045,10.1209,10.0882,10.1127,546800.0
2012-03-09 15:35:00,12.37,12.4,12.36,12.39,285700.0,10.1127,10.1372,10.1045,10.129,285700.0
2012-03-09 15:40:00,12.38,12.39,12.37,12.38,126600.0,10.1209,10.129,10.1127,10.1209,126600.0
2012-03-09 15:45:00,12.38,12.38,12.36,12.38,113500.0,10.1209,10.1209,10.1045,10.1209,113500.0
2012-03-09 15:50:00,12.37,12.38,12.36,12.36,207200.0,10.1127,10.1209,10.1045,10.1045,207200.0
2012-03-09 15:55:00,12.36,12.39,12.36,12.37,691500.0,10.1045,10.129,10.1045,10.1127,691500.0
2012-03-12 09:30:00,12.36,12.4,12.33,12.34,167100.0,10.1045,10.1372,10.08,10.0882,167100.0
2012-03-12 09:35:00,12.34,12.39,12.34,12.37,54900.0,10.0882,10.129,10.0882,10.1127,54900.0
2012-03-12 09:40:00,12.38,12.38,12.35,12.36,59700.0,10.1209,10.1209,10.0963,10.1045,59700.0
2012-03-12 09:45:00,12.36,12.37,12.31,12.32,176100.0,10.1045,10.1127,10.0636,10.0718,176100.0
2012-03-12 09:50:00,12.31,12.34,12.3,12.33,116600.0,10.0636,10.0882,10.0555,10.08,116600.0
2012-03-12 09:55:00,12.34,12.35,12.33,12.33,47100.0,10.0882,10.0963,10.08,10.08,47100.0
2012-03-12 10:00:00,12.34,12.34,12.3,12.31,151600.0,10.0882,10.0882,10.0555,10.0636,151600.0
2012-03-12 10:05:00,12.31,12.32,12.3,12.31,85000.0,10.0636,10.0718,10.0555,10.0636,85000.0
2012-03-12 10:10:00,12.31,12.32,12.3,12.3,89800.0,10.0636,10.0718,10.0555,10.0555,89800.0
2012-03-12 10:15:00,12.3,12.33,12.3,12.33,88600.0,10.0555,10.08,10.0555,10.08,88600.0
2012-03-12 10:20:00,12.33,12.33,12.3,12.32,149700.0,10.08,10.08,10.0555,10.0718,149700.0
2012-03-12 10:25:00,12.32,12.33,12.3,12.31,465200.0,10.0718,10.08,10.0555,10.0636,465200.0
2012-03-12 10:30:00,12.32,12.32,12.27,12.27,205600.0,10.0718,10.0718,10.0309,10.0309,205600.0
2012-03-12 10:35:00,12.27,12.28,12.23,12.24,194700.0,10.0309,10.0391,9.9982,10.0064,194700.0
2012-03-12 10:40:00,12.24,12.28,12.24,12.28,146900.0,10.0064,10.0391,10.0064,10.0391,146900.0
2012-03-12 10:45:00,12.28,12.28,12.26,12.26,61800.0,10.0391,10.0391,10.0228,10.0228,61800.0
2012-03-12 10:50:00,12.26,12.28,12.26,12.26,67300.0,10.0228,10.0391,10.0228,10.0228,67300.0
2012-03-12 10:55:00,12.26,12.27,12.26,12.26,59600.0,10.0228,10.0309,10.0228,10.0228,59600.0
2012-03-12 11:00:00,12.26,12.27,12.25,12.26,66200.0,10.0228,10.0309,10.0146,10.0228,66200.0
2012-03-12 11:05:00,12.25,12.27,12.25,12.26,158400.0,10.0146,10.0309,10.0146,10.0228,158400.0
2012-03-12 11:10:00,12.26,12.29,12.25,12.29,107700.0,10.0228,10.0473,10.0146,10.0473,107700.0
2012-03-12 11:15:00,12.29,12.3,12.28,12.28,67900.0,10.0473,10.0555,10.0391,10.0391,67900.0
2012-03-12 11:20:00,12.28,12.29,12.26,12.27,80100.0,10.0391,10.0473,10.0228,10.0309,80100.0
2012-03-12 11:25:00,12.26,12.28,12.26,12.27,145000.0,10.0228,10.0391,10.0228,10.0309,145000.0
2012-03-12 11:30:00,12.27,12.31,12.26,12.29,269100.0,10.0309,10.0636,10.0228,10.0473,269100.0
2012-03-12 11:35:00,12.29,12.31,12.28,12.3,77700.0,10.0473,10.0636,10.0391,10.0555,77700.0
2012-03-12 11:40:00,12.3,12.31,12.29,12.29,34300.0,10.0555,10.0636,10.0473,10.0473,34300.0
2012-03-12 11:45:00,12.29,12.3,12.29,12.29,22100.0,10.0473,10.0555,10.0473,10.0473,22100.0
2012-03-12 11:50:00,12.29,12.33,12.29,12.3,139500.0,10.0473,10.08,10.0473,10.0555,139500.0
2012-03-12 11:55:00,12.3,12.31,12.3,12.3,13400.0,10.0555,10.0636,10.0555,10.0555,13400.0
2012-03-12 12:00:00,12.3,12.34,12.29,12.32,146700.0,10.0555,10.0882,10.0473,10.0718,146700.0
2012-03-12 12:05:00,12.32,12.33,12.32,12.32,17800.0,10.0718,10.08,10.0718,10.0718,17800.0
2012-03-12 12:10:00,12.32,12.36,12.31,12.36,131300.0,10.0718,10.1045,10.0636,10.1045,131300.0
2012-03-12 12:15:00,12.35,12.36,12.34,12.35,46900.0,10.0963,10.1045,10.0882,10.0963,46900.0
2012-03-12 12:20:00,12.35,12.35,12.34,12.35,33600.0,10.0963,10.0963,10.0882,10.0963,33600.0
2012-03-12 12:25:00,12.35,12.35,12.32,12.34,119700.0,10.0963,10.0963,10.0718,10.0882,119700.0
2012-03-12 12:30:00,12.34,12.35,12.32,12.33,252500.0,10.0882,10.0963,10.0718,10.08,252500.0
2012-03-12 12:35:00,12.34,12.35,12.33,12.35,86400.0,10.0882,10.0963,10.08,10.0963,86400.0
2012-03-12 12:40:00,12.35,12.36,12.33,12.36,90900.0,10.0963,10.1045,10.08,10.1045,90900.0
2012-03-12 12:45:00,12.36,12.38,12.35,12.38,192600.0,10.1045,10.1209,10.0963,10.1209,192600.0
2012-03-12 12:50:00,12.37,12.38,12.35,12.36,106100.0,10.1127,10.1209,10.0963,10.1045,106100.0
2012-03-12 12:55:00,12.36,12.37,12.36,12.36,43400.0,10.1045,10.1127,10.1045,10.1045,43400.0
2012-03-12 13:00:00,12.36,12.38,12.36,12.36,191200.0,10.1045,10.1209,10.1045,10.1045,191200.0
2012-03-12 13:05:00,12.37,12.37,12.34,12.35,309200.0,10.1127,10.1127,10.0882,10.0963,309200.0
2012-03-12 13:10:00,12.35,12.35,12.33,12.34,52700.0,10.0963,10.0963,10.08,10.0882,52700.0
2012-03-12 13:15:00,12.34,12.37,12.33,12.35,102600.0,10.0882,10.1127,10.08,10.0963,102600.0
2012-03-12 13:20:00,12.35,12.37,12.34,12.37,47900.0,10.0963,10.1127,10.0882,10.1127,47900.0
2012-03-12 13:25:00,12.37,12.37,12.35,12.36,74000.0,10.1127,10.1127,10.0963,10.1045,74000.0
2012-03-12 13:30:00,12.36,12.37,12.35,12.36,32700.0,10.1045,10.1127,10.0963,10.1045,32700.0
2012-03-12 13:35:00,12.37,12.39,12.37,12.37,108900.0,10.1127,10.129,10.1127,10.1127,108900.0
2012-03-12 13:40:00,12.38,12.4,12.38,12.39,85800.0,10.1209,10.1372,10.1209,10.129,85800.0
2012-03-12 13:45:00,12.4,12.4,12.38,12.38,151400.0,10.1372,10.1372,10.1209,10.1209,151400.0
2012-03-12 13:50:00,12.38,12.39,12.37,12.38,70700.0,10.1209,10.129,10.1127,10.1209,70700.0
2012-03-12 13:55:00,12.39,12.39,12.38,12.38,33700.0,10.129,10.129,10.1209,10.1209,33700.0
2012-03-12 14:00:00,12.38,12.39,12.38,12.38,46500.0,10.1209,10.129,10.1209,10.1209,46500.0
2012-03-12 14:05:00,12.38,12.39,12.38,12.38,40900.0,10.1209,10.129,10.1209,10.1209,40900.0
2012-03-12 14:10:00,12.38,12.41,12.38,12.4,102200.0,10.1209,10.1454,10.1209,10.1372,102200.0
2012-03-12 14:15:00,12.4,12.4,12.38,12.4,221500.0,10.1372,10.1372,10.1209,10.1372,221500.0
2012-03-12 14:20:00,12.4,12.41,12.39,12.4,178500.0,10.1372,10.1454,10.129,10.1372,178500.0
2012-03-12 14:25:00,12.39,12.41,12.39,12.4,98100.0,10.129,10.1454,10.129,10.1372,98100.0
2012-03-12 14:30:00,12.4,12.41,12.4,12.41,57900.0,10.1372,10.1454,10.1372,10.1454,57900.0
2012-03-12 14:35:00,12.4,12.41,12.4,12.4,50900.0,10.1372,10.1454,10.1372,10.1372,50900.0
2012-03-12 14:40:00,12.41,12.41,12.4,12.4,41500.0,10.1454,10.1454,10.1372,10.1372,41500.0
2012-03-12 14:45:00,12.4,12.41,12.4,12.41,65100.0,10.1372,10.1454,10.1372,10.1454,65100.0
2012-03-12 14:50:00,12.4,12.41,12.4,12.4,30900.0,10.1372,10.1454,10.1372,10.1372,30900.0
2012-03-12 14:55:00,12.4,12.41,12.4,12.41,46500.0,10.1372,10.1454,10.1372,10.1454,46500.0
2012-03-12 15:00:00,12.41,12.41,12.39,12.4,123300.0,10.1454,10.1454,10.129,10.1372,123300.0
2012-03-12 15:05:00,12.4,12.41,12.39,12.41,119800.0,10.1372,10.1454,10.129,10.1454,119800.0
2012-03-12 15:10:00,12.41,12.41,12.4,12.41,113600.0,10.1454,10.1454,10.1372,10.1454,113600.0
2012-03-12 15:15:00,12.4,12.41,12.4,12.41,47100.0,10.1372,10.1454,10.1372,10.1454,47100.0
2012-03-12 15:20:00,12.4,12.42,12.4,12.4,179800.0,10.1372,10.1536,10.1372,10.1372,179800.0
2012-03-12 15:25:00,12.4,12.41,12.4,12.4,118500.0,10.1372,10.1454,10.1372,10.1372,118500.0
2012-03-12 15:30:00,12.4,12.41,12.4,12.41,84100.0,10.1372,10.1454,10.1372,10.1454,84100.0
2012-03-12 15:35:00,12.4,12.41,12.38,12.38,156200.0,10.1372,10.1454,10.1209,10.1209,156200.0
2012-03-12 15:40:00,12.38,12.39,12.37,12.37,184600.0,10.1209,10.129,10.1127,10.1127,184600.0
2012-03-12 15:45:00,12.37,12.38,12.36,12.37,258000.0,10.1127,10.1209,10.1045,10.1127,258000.0
2012-03-12 15:50:00,12.37,12.38,12.35,12.36,297500.0,10.1127,10.1209,10.0963,10.1045,297500.0
2012-03-12 15:55:00,12.35,12.38,12.35,12.38,908800.0,10.0963,10.1209,10.0963,10.1209,908800.0
2012-03-13 09:30:00,12.49,12.49,12.42,12.45,236900.0,10.2108,10.2108,10.1536,10.1781,236900.0
2012-03-13 09:35:00,12.45,12.49,12.44,12.49,145200.0,10.1781,10.2108,10.1699,10.2108,145200.0
2012-03-13 09:40:00,12.48,12.49,12.45,12.46,82800.0,10.2026,10.2108,10.1781,10.1863,82800.0
2012-03-13 09:45:00,12.46,12.46,12.42,12.44,160300.0,10.1863,10.1863,10.1536,10.1699,160300.0
2012-03-13 09:50:00,12.43,12.48,12.43,12.46,249000.0,10.1617,10.2026,10.1617,10.1863,249000.0
2012-03-13 09:55:00,12.45,12.48,12.43,12.44,175800.0,10.1781,10.2026,10.1617,10.1699,175800.0
2012-03-13 10:00:00,12.44,12.44,12.43,12.44,90900.0,10.1699,10.1699,10.1617,10.1699,90900.0
2012-03-13 10:05:00,12.44,12.44,12.41,12.43,357200.0,10.1699,10.1699,10.1454,10.1617,357200.0
2012-03-13 10:10:00,12.43,12.45,12.42,12.44,112500.0,10.1617,10.1781,10.1536,10.1699,112500.0
2012-03-13 10:15:00,12.44,12.44,12.41,12.42,93600.0,10.1699,10.1699,10.1454,10.1536,93600.0
2012-03-13 10:20:00,12.41,12.43,12.39,12.41,267200.0,10.1454,10.1617,10.129,10.1454,267200.0
2012-03-13 10:25:00,12.41,12.42,12.4,12.42,61600.0,10.1454,10.1536,10.1372,10.1536,61600.0
2012-03-13 10:30:00,12.42,12.44,12.41,12.42,98100.0,10.1536,10.1699,10.1454,10.1536,98100.0
2012-03-13 10:35:00,12.43,12.45,12.43,12.45,133200.0,10.1617,10.1781,10.1617,10.1781,133200.0
2012-03-13 10:40:00,12.45,12.47,12.44,12.47,118300.0,10.1781,10.1944,10.1699,10.1944,118300.0
2012-03-13 10:45:00,12.46,12.47,12.45,12.46,54700.0,10.1863,10.1944,10.1781,10.1863,54700.0
2012-03-13 10:50:00,12.46,12.47,12.45,12.47,56600.0,10.1863,10.1944,10.1781,10.1944,56600.0
2012-03-13 10:55:00,12.46,12.48,12.46,12.47,73100.0,10.1863,10.2026,10.1863,10.1944,73100.0
2012-03-13 11:00:00,12.48,12.5,12.48,12.49,123700.0,10.2026,10.219,10.2026,10.2108,123700.0
2012-03-13 11:05:00,12.49,12.49,12.48,12.49,58900.0,10.2108,10.2108,10.2026,10.2108,58900.0
2012-03-13 11:10:00,12.49,12.5,12.48,12.49,114200.0,10.2108,10.219,10.2026,10.2108,114200.0
2012-03-13 11:15:00,12.5,12.5,12.47,12.48,72400.0,10.219,10.219,10.1944,10.2026,72400.0
2012-03-13 11:20:00,12.48,12.5,12.48,12.49,334500.0,10.2026,10.219,10.2026,10.2108,334500.0
2012-03-13 11:25:00,12.49,12.49,12.46,12.48,348600.0,10.2108,10.2108,10.1863,10.2026,348600.0
2012-03-13 11:30:00,12.48,12.5,12.47,12.49,88900.0,10.2026,10.219,10.1944,10.2108,88900.0
2012-03-13 11:35:00,12.49,12.5,12.48,12.49,38200.0,10.2108,10.219,10.2026,10.2108,38200.0
2012-03-13 11:40:00,12.49,12.5,12.49,12.5,30300.0,10.2108,10.219,10.2108,10.219,30300.0
2012-03-13 11:45:00,12.5,12.5,12.47,12.48,227400.0,10.219,10.219,10.1944,10.2026,227400.0
2012-03-13 11:50:00,12.47,12.5,12.47,12.49,91200.0,10.1944,10.219,10.1944,10.2108,91200.0
2012-03-13 11:55:00,12.49,12.49,12.47,12.48,39800.0,10.2108,10.2108,10.1944,10.2026,39800.0
2012-03-13 12:00:00,12.48,12.49,12.47,12.48,74600.0,10.2026,10.2108,10.1944,10.2026,74600.0
2012-03-13 12:05:00,12.47,12.48,12.47,12.48,19400.0,10.1944,10.2026,10.1944,10.2026,19400.0
2012-03-13 12:10:00,12.47,12.48,12.47,12.48,40400.0,10.1944,10.2026,10.1944,10.2026,40400.0
2012-03-13 12:15:00,12.47,12.48,12.46,12.47,64800.0,10.1944,10.2026,10.1863,10.1944,64800.0
2012-03-13 12:20:00,12.46,12.48,12.45,12.47,401100.0,10.1863,10.2026,10.1781,10.1944,401100.0
2012-03-13 12:25:00,12.46,12.47,12.46,12.46,31100.0,10.1863,10.1944,10.1863,10.1863,31100.0
2012-03-13 12:30:00,12.46,12.47,12.45,12.45,44900.0,10.1863,10.1944,10.1781,10.1781,44900.0
2012-03-13 12:35:00,12.45,12.47,12.45,12.46,65100.0,10.1781,10.1944,10.1781,10.1863,65100.0
2012-03-13 12:40:00,12.47,12.47,12.46,12.47,16300.0,10.1944,10.1944,10.1863,10.1944,16300.0
2012-03-13 12:45:00,12.46,12.48,12.44,12.48,253900.0,10.1863,10.2026,10.1699,10.2026,253900.0
2012-03-13 12:50:00,12.48,12.5,12.48,12.49,137100.0,10.2026,10.219,10.2026,10.2108,137100.0
2012-03-13 12:55:00,12.48,12.5,12.48,12.5,223600.0,10.2026,10.219,10.2026,10.219,223600.0
2012-03-13 13:00:00,12.49,12.5,12.49,12.5,42100.0,10.2108,10.219,10.2108,10.219,42100.0
2012-03-13 13:05:00,12.5,12.5,12.49,12.5,72000.0,10.219,10.219,10.2108,10.219,72000.0
2012-03-13 13:10:00,12.5,12.5,12.49,12.5,64300.0,10.219,10.219,10.2108,10.219,64300.0
2012-03-13 13:15:00,12.5,12.5,12.49,12.5,42800.0,10.219,10.219,10.2108,10.219,42800.0
2012-03-13 13:20:00,12.5,12.5,12.49,12.5,45000.0,10.219,10.219,10.2108,10.219,45000.0
2012-03-13 13:25:00,12.5,12.5,12.49,12.5,82800.0,10.219,10.219,10.2108,10.219,82800.0
2012-03-13 13:30:00,12.49,12.5,12.49,12.5,42100.0,10.2108,10.219,10.2108,10.219,42100.0
2012-03-13 13:35:00,12.49,12.5,12.49,12.49,47300.0,10.2108,10.219,10.2108,10.2108,47300.0
2012-03-13 13:40:00,12.49,12.5,12.49,12.5,21400.0,10.2108,10.219,10.2108,10.219,21400.0
2012-03-13 13:45:00,12.49,12.5,12.49,12.49,21300.0,10.2108,10.219,10.2108,10.2108,21300.0
2012-03-13 13:50:00,12.5,12.5,12.49,12.5,68600.0,10.219,10.219,10.2108,10.219,68600.0
2012-03-13 13:55:00,12.49,12.5,12.49,12.5,33300.0,10.2108,10.219,10.2108,10.219,33300.0
2012-03-13 14:00:00,12.5,12.5,12.47,12.48,377100.0,10.219,10.219,10.1944,10.2026,377100.0
2012-03-13 14:05:00,12.48,12.49,12.47,12.48,96800.0,10.2026,10.2108,10.1944,10.2026,96800.0
2012-03-13 14:10:00,12.47,12.48,12.46,12.47,182000.0,10.1944,10.2026,10.1863,10.1944,182000.0
2012-03-13 14:15:00,12.47,12.49,12.46,12.47,303100.0,10.1944,10.2108,10.1863,10.1944,303100.0
2012-03-13 14:20:00,12.48,12.5,12.46,12.46,249400.0,10.2026,10.219,10.1863,10.1863,249400.0
2012-03-13 14:25:00,12.46,12.47,12.44,12.46,284400.0,10.1863,10.1944,10.1699,10.1863,284400.0
2012-03-13 14:30:00,12.46,12.49,12.45,12.46,360400.0,10.1863,10.2108,10.1781,10.1863,360400.0
2012-03-13 14:35:00,12.46,12.48,12.46,12.47,89400.0,10.1863,10.2026,10.1863,10.1944,89400.0
2012-03-13 14:40:00,12.47,12.5,12.47,12.48,117700.0,10.1944,10.219,10.1944,10.2026,117700.0
2012-03-13 14:45:00,12.48,12.48,12.45,12.46,264400.0,10.2026,10.2026,10.1781,10.1863,264400.0
2012-03-13 14:50:00,12.46,12.48,12.46,12.48,155700.0,10.1863,10.2026,10.1863,10.2026,155700.0
2012-03-13 14:55:00,12.48,12.49,12.47,12.48,81400.0,10.2026,10.2108,10.1944,10.2026,81400.0
2012-03-13 15:00:00,12.49,12.51,12.48,12.51,375900.0,10.2108,10.2271,10.2026,10.2271,375900.0
2012-03-13 15:05:00,12.5,12.52,12.5,12.52,57700.0,10.219,10.2353,10.219,10.2353,57700.0
2012-03-13 15:10:00,12.52,12.53,12.51,12.53,122400.0,10.2353,10.2435,10.2271,10.2435,122400.0
2012-03-13 15:15:00,12.53,12.54,12.51,12.54,232000.0,10.2435,10.2517,10.2271,10.2517,232000.0
2012-03-13 15:20:00,12.54,12.54,12.51,12.54,192800.0,10.2517,10.2517,10.2271,10.2517,192800.0
2012-03-13 15:25:00,12.54,12.54,12.49,12.52,311200.0,10.2517,10.2517,10.2108,10.2353,311200.0
2012-03-13 15:30:00,12.52,12.54,12.51,12.54,154900.0,10.2353,10.2517,10.2271,10.2517,154900.0
2012-03-13 15:35:00,12.54,12.54,12.52,12.53,104100.0,10.2517,10.2517,10.2353,10.2435,104100.0
2012-03-13 15:40:00,12.53,12.57,12.52,12.57,279800.0,10.2435,10.2762,10.2353,10.2762,279800.0
2012-03-13 15:45:00,12.57,12.57,12.53,12.54,314600.0,10.2762,10.2762,10.2435,10.2517,314600.0
2012-03-13 15:50:00,12.53,12.54,12.51,12.52,650100.0,10.2435,10.2517,10.2271,10.2353,650100.0
2012-03-13 15:55:00,12.52,12.53,12.5,12.51,1960700.0,10.2353,10.2435,10.219,10.2271,1960700.0
2012-03-14 09:30:00,12.52,12.55,12.49,12.54,226800.0,10.2353,10.2598,10.2108,10.2517,226800.0
2012-03-14 09:35:00,12.54,12.57,12.54,12.56,130200.0,10.2517,10.2762,10.2517,10.268,130200.0
2012-03-14 09:40:00,12.57,12.58,12.54,12.57,123400.0,10.2762,10.2844,10.2517,10.2762,123400.0
2012-03-14 09:45:00,12.57,12.58,12.55,12.56,114900.0,10.2762,10.2844,10.2598,10.268,114900.0
2012-03-14 09:50:00,12.56,12.62,12.56,12.6,606600.0,10.268,10.3171,10.268,10.3007,606600.0
2012-03-14 09:55:00,12.6,12.66,12.6,12.64,226500.0,10.3007,10.3498,10.3007,10.3334,226500.0
2012-03-14 10:00:00,12.63,12.64,12.6,12.63,156300.0,10.3252,10.3334,10.3007,10.3252,156300.0
2012-03-14 10:05:00,12.63,12.64,12.62,12.64,145200.0,10.3252,10.3334,10.3171,10.3334,145200.0
2012-03-14 10:10:00,12.64,12.64,12.62,12.62,91600.0,10.3334,10.3334,10.3171,10.3171,91600.0
2012-03-14 10:15:00,12.63,12.64,12.62,12.63,92200.0,10.3252,10.3334,10.3171,10.3252,92200.0
2012-03-14 10:20:00,12.63,12.65,12.62,12.65,352300.0,10.3252,10.3416,10.3171,10.3416,352300.0
2012-03-14 10:25:00,12.64,12.65,12.63,12.65,220000.0,10.3334,10.3416,10.3252,10.3416,220000.0
2012-03-14 10:30:00,12.65,12.65,12.62,12.62,188700.0,10.3416,10.3416,10.3171,10.3171,188700.0
2012-03-14 10:35:00,12.63,12.65,12.62,12.65,207800.0,10.3252,10.3416,10.3171,10.3416,207800.0
2012-03-14 10:40:00,12.65,12.65,12.64,12.64,63200.0,10.3416,10.3416,10.3334,10.3334,63200.0
2012-03-14 10:45:00,12.65,12.65,12.64,12.64,45200.0,10.3416,10.3416,10.3334,10.3334,45200.0
2012-03-14 10:50:00,12.65,12.65,12.63,12.64,142300.0,10.3416,10.3416,10.3252,10.3334,142300.0
2012-03-14 10:55:00,12.63,12.64,12.63,12.63,171500.0,10.3252,10.3334,10.3252,10.3252,171500.0
2012-03-14 11:00:00,12.63,12.64,12.62,12.63,155100.0,10.3252,10.3334,10.3171,10.3252,155100.0
2012-03-14 11:05:00,12.63,12.65,12.62,12.64,213100.0,10.3252,10.3416,10.3171,10.3334,213100.0
2012-03-14 11:10:00,12.64,12.64,12.63,12.63,46600.0,10.3334,10.3334,10.3252,10.3252,46600.0
2012-03-14 11:15:00,12.64,12.65,12.63,12.65,448600.0,10.3334,10.3416,10.3252,10.3416,448600.0
2012-03-14 11:20:00,12.65,12.65,12.64,12.65,57700.0,10.3416,10.3416,10.3334,10.3416,57700.0
2012-03-14 11:25:00,12.64,12.65,12.63,12.63,62700.0,10.3334,10.3416,10.3252,10.3252,62700.0
2012-03-14 11:30:00,12.64,12.64,12.63,12.63,74800.0,10.3334,10.3334,10.3252,10.3252,74800.0
2012-03-14 11:35:00,12.63,12.64,12.62,12.63,262500.0,10.3252,10.3334,10.3171,10.3252,262500.0
2012-03-14 11:40:00,12.63,12.64,12.62,12.63,120100.0,10.3252,10.3334,10.3171,10.3252,120100.0
2012-03-14 11:45:00,12.63,12.64,12.61,12.62,231100.0,10.3252,10.3334,10.3089,10.3171,231100.0
2012-03-14 11:50:00,12.63,12.65,12.62,12.65,273100.0,10.3252,10.3416,10.3171,10.3416,273100.0
2012-03-14 11:55:00,12.65,12.65,12.63,12.63,57800.0,10.3416,10.3416,10.3252,10.3252,57800.0
2012-03-14 12:00:00,12.63,12.64,12.63,12.63,45400.0,10.3252,10.3334,10.3252,10.3252,45400.0
2012-03-14 12:05:00,12.63,12.64,12.62,12.63,94300.0,10.3252,10.3334,10.3171,10.3252,94300.0
2012-03-14 12:10:00,12.63,12.64,12.62,12.63,103000.0,10.3252,10.3334,10.3171,10.3252,103000.0
2012-03-14 12:15:00,12.63,12.64,12.63,12.63,112700.0,10.3252,10.3334,10.3252,10.3252,112700.0
2012-03-14 12:20:00,12.63,12.64,12.62,12.63,96400.0,10.3252,10.3334,10.3171,10.3252,96400.0
2012-03-14 12:25:00,12.63,12.64,12.63,12.63,84800.0,10.3252,10.3334,10.3252,10.3252,84800.0
2012-03-14 12:30:00,12.63,12.64,12.61,12.62,130600.0,10.3252,10.3334,10.3089,10.3171,130600.0
2012-03-14 12:35:00,12.62,12.63,12.62,12.62,131300.0,10.3171,10.3252,10.3171,10.3171,131300.0
2012-03-14 12:40:00,12.63,12.63,12.61,12.61,67800.0,10.3252,10.3252,10.3089,10.3089,67800.0
2012-03-14 12:45:00,12.61,12.63,12.61,12.63,85400.0,10.3089,10.3252,10.3089,10.3252,85400.0
2012-03-14 12:50:00,12.62,12.63,12.61,12.62,63100.0,10.3171,10.3252,10.3089,10.3171,63100.0
2012-03-14 12:55:00,12.62,12.62,12.6,12.6,57600.0,10.3171,10.3171,10.3007,10.3007,57600.0
2012-03-14 13:00:00,12.6,12.61,12.6,12.61,82500.0,10.3007,10.3089,10.3007,10.3089,82500.0
2012-03-14 13:05:00,12.61,12.63,12.6,12.63,68500.0,10.3089,10.3252,10.3007,10.3252,68500.0
2012-03-14 13:10:00,12.63,12.64,12.63,12.63,28400.0,10.3252,10.3334,10.3252,10.3252,28400.0
2012-03-14 13:15:00,12.64,12.64,12.62,12.62,161100.0,10.3334,10.3334,10.3171,10.3171,161100.0
2012-03-14 13:20:00,12.63,12.64,12.62,12.64,179600.0,10.3252,10.3334,10.3171,10.3334,179600.0
2012-03-14 13:25:00,12.64,12.64,12.63,12.63,13300.0,10.3334,10.3334,10.3252,10.3252,13300.0
2012-03-14 13:30:00,12.63,12.64,12.62,12.62,98500.0,10.3252,10.3334,10.3171,10.3171,98500.0
2012-03-14 13:35:00,12.63,12.63,12.61,12.61,48400.0,10.3252,10.3252,10.3089,10.3089,48400.0
2012-03-14 13:40:00,12.62,12.63,12.61,12.62,359400.0,10.3171,10.3252,10.3089,10.3171,359400.0
2012-03-14 13:45:00,12.62,12.63,12.61,12.62,162300.0,10.3171,10.3252,10.3089,10.3171,162300.0
2012-03-14 13:50:00,12.62,12.63,12.62,12.63,98100.0,10.3171,10.3252,10.3171,10.3252,98100.0
2012-03-14 13:55:00,12.62,12.63,12.59,12.62,287200.0,10.3171,10.3252,10.2925,10.3171,287200.0
2012-03-14 14:00:00,12.61,12.63,12.6,12.61,435400.0,10.3089,10.3252,10.3007,10.3089,435400.0
2012-03-14 14:05:00,12.61,12.62,12.58,12.6,118600.0,10.3089,10.3171,10.2844,10.3007,118600.0
2012-03-14 14:10:00,12.6,12.6,12.55,12.55,164100.0,10.3007,10.3007,10.2598,10.2598,164100.0
2012-03-14 14:15:00,12.55,12.56,12.54,12.55,57600.0,10.2598,10.268,10.2517,10.2598,57600.0
2012-03-14 14:20:00,12.56,12.56,12.55,12.55,24900.0,10.268,10.268,10.2598,10.2598,24900.0
2012-03-14 14:25:00,12.56,12.56,12.55,12.55,37900.0,10.268,10.268,10.2598,10.2598,37900.0
2012-03-14 14:30:00,12.55,12.57,12.53,12.55,297800.0,10.2598,10.2762,10.2435,10.2598,297800.0
2012-03-14 14:35:00,12.55,12.57,12.54,12.56,256600.0,10.2598,10.2762,10.2517,10.268,256600.0
2012-03-14 14:40:00,12.56,12.57,12.54,12.55,137600.0,10.268,10.2762,10.2517,10.2598,137600.0
2012-03-14 14:45:00,12.56,12.57,12.54,12.57,145300.0,10.268,10.2762,10.2517,10.2762,145300.0
2012-03-14 14:50:00,12.57,12.58,12.56,12.57,131700.0,10.2762,10.2844,10.268,10.2762,131700.0
2012-03-14 14:55:00,12.57,12.58,12.56,12.57,97500.0,10.2762,10.2844,10.268,10.2762,97500.0
2012-03-14 15:00:00,12.58,12.58,12.57,12.57,37700.0,10.2844,10.2844,10.2762,10.2762,37700.0
2012-03-14 15:05:00,12.57,12.57,12.56,12.57,100400.0,10.2762,10.2762,10.268,10.2762,100400.0
2012-03-14 15:10:00,12.57,12.57,12.55,12.55,68500.0,10.2762,10.2762,10.2598,10.2598,68500.0
2012-03-14 15:15:00,12.56,12.56,12.55,12.55,49200.0,10.268,10.268,10.2598,10.2598,49200.0
2012-03-14 15:20:00,12.55,12.57,12.55,12.57,125700.0,10.2598,10.2762,10.2598,10.2762,125700.0
2012-03-14 15:25:00,12.57,12.61,12.55,12.6,455100.0,10.2762,10.3089,10.2598,10.3007,455100.0
2012-03-14 15:30:00,12.6,12.61,12.55,12.55,245600.0,10.3007,10.3089,10.2598,10.2598,245600.0
2012-03-14 15:35:00,12.55,12.58,12.55,12.58,168700.0,10.2598,10.2844,10.2598,10.2844,168700.0
2012-03-14 15:40:00,12.58,12.59,12.57,12.59,120100.0,10.2844,10.2925,10.2762,10.2925,120100.0
2012-03-14 15:45:00,12.58,12.6,12.57,12.57,216600.0,10.2844,10.3007,10.2762,10.2762,216600.0
2012-03-14 15:50:00,12.57,12.57,12.54,12.54,468500.0,10.2762,10.2762,10.2517,10.2517,468500.0
2012-03-14 15:55:00,12.54,12.55,12.54,12.54,673900.0,10.2517,10.2598,10.2517,10.2517,673900.0
2012-03-15 09:30:00,12.59,12.75,12.58,12.71,455400.0,10.2925,10.4233,10.2844,10.3906,455400.0
2012-03-15 09:35:00,12.71,12.75,12.7,12.74,333100.0,10.3906,10.4233,10.3825,10.4152,333100.0
2012-03-15 09:40:00,12.73,12.76,12.71,12.75,325400.0,10.407,10.4315,10.3906,10.4233,325400.0
2012-03-15 09:45:00,12.74,12.77,12.71,12.77,394600.0,10.4152,10.4397,10.3906,10.4397,394600.0
2012-03-15 09:50:00,12.77,12.8,12.76,12.78,241300.0,10.4397,10.4642,10.4315,10.4479,241300.0
2012-03-15 09:55:00,12.78,12.8,12.77,12.78,160600.0,10.4479,10.4642,10.4397,10.4479,160600.0
2012-03-15 10:00:00,12.78,12.81,12.76,12.78,340000.0,10.4479,10.4724,10.4315,10.4479,340000.0
2012-03-15 10:05:00,12.78,12.82,12.77,12.82,544700.0,10.4479,10.4806,10.4397,10.4806,544700.0
2012-03-15 10:10:00,12.82,12.84,12.77,12.8,448200.0,10.4806,10.4969,10.4397,10.4642,448200.0
2012-03-15 10:15:00,12.8,12.87,12.8,12.87,296200.0,10.4642,10.5215,10.4642,10.5215,296200.0
2012-03-15 10:20:00,12.87,12.88,12.81,12.81,142500.0,10.5215,10.5296,10.4724,10.4724,142500.0
2012-03-15 10:25:00,12.81,12.84,12.81,12.81,86800.0,10.4724,10.4969,10.4724,10.4724,86800.0
2012-03-15 10:30:00,12.81,12.83,12.8,12.83,108100.0,10.4724,10.4888,10.4642,10.4888,108100.0
2012-03-15 10:35:00,12.82,12.82,12.77,12.8,211300.0,10.4806,10.4806,10.4397,10.4642,211300.0
2012-03-15 10:40:00,12.8,12.81,12.78,12.79,106700.0,10.4642,10.4724,10.4479,10.4561,106700.0
2012-03-15 10:45:00,12.79,12.8,12.76,12.78,139100.0,10.4561,10.4642,10.4315,10.4479,139100.0
2012-03-15 10:50:00,12.79,12.79,12.75,12.79,123900.0,10.4561,10.4561,10.4233,10.4561,123900.0
2012-03-15 10:55:00,12.78,12.8,12.72,12.73,172200.0,10.4479,10.4642,10.3988,10.407,172200.0
2012-03-15 11:00:00,12.73,12.74,12.71,12.72,115100.0,10.407,10.4152,10.3906,10.3988,115100.0
2012-03-15 11:05:00,12.71,12.72,12.69,12.71,98800.0,10.3906,10.3988,10.3743,10.3906,98800.0
2012-03-15 11:10:00,12.71,12.74,12.71,12.73,150500.0,10.3906,10.4152,10.3906,10.407,150500.0
2012-03-15 11:15:00,12.73,12.73,12.72,12.73,103000.0,10.407,10.407,10.3988,10.407,103000.0
2012-03-15 11:20:00,12.73,12.76,12.72,12.76,143400.0,10.407,10.4315,10.3988,10.4315,143400.0
2012-03-15 11:25:00,12.76,12.77,12.74,12.77,94100.0,10.4315,10.4397,10.4152,10.4397,94100.0
2012-03-15 11:30:00,12.77,12.78,12.76,12.77,68200.0,10.4397,10.4479,10.4315,10.4397,68200.0
2012-03-15 11:35:00,12.78,12.78,12.71,12.73,93600.0,10.4479,10.4479,10.3906,10.407,93600.0
2012-03-15 11:40:00,12.73,12.76,12.73,12.76,346200.0,10.407,10.4315,10.407,10.4315,346200.0
2012-03-15 11:45:00,12.75,12.76,12.73,12.74,50900.0,10.4233,10.4315,10.407,10.4152,50900.0
2012-03-15 11:50:00,12.74,12.76,12.73,12.75,81000.0,10.4152,10.4315,10.407,10.4233,81000.0
2012-03-15 11:55:00,12.75,12.76,12.74,12.74,66000.0,10.4233,10.4315,10.4152,10.4152,66000.0
2012-03-15 12:00:00,12.74,12.76,12.74,12.75,47000.0,10.4152,10.4315,10.4152,10.4233,47000.0
2012-03-15 12:05:00,12.75,12.77,12.74,12.77,74400.0,10.4233,10.4397,10.4152,10.4397,74400.0
2012-03-15 12:10:00,12.77,12.77,12.75,12.75,19200.0,10.4397,10.4397,10.4233,10.4233,19200.0
2012-03-15 12:15:00,12.76,12.77,12.74,12.77,88700.0,10.4315,10.4397,10.4152,10.4397,88700.0
2012-03-15 12:20:00,12.77,12.79,12.77,12.79,65600.0,10.4397,10.4561,10.4397,10.4561,65600.0
2012-03-15 12:25:00,12.79,12.79,12.78,12.79,9400.0,10.4561,10.4561,10.4479,10.4561,9400.0
2012-03-15 12:30:00,12.78,12.79,12.78,12.78,37700.0,10.4479,10.4561,10.4479,10.4479,37700.0
2012-03-15 12:35:00,12.78,12.79,12.77,12.77,177000.0,10.4479,10.4561,10.4397,10.4397,177000.0
2012-03-15 12:40:00,12.77,12.78,12.77,12.78,147700.0,10.4397,10.4479,10.4397,10.4479,147700.0
2012-03-15 12:45:00,12.78,12.78,12.77,12.78,92600.0,10.4479,10.4479,10.4397,10.4479,92600.0
2012-03-15 12:50:00,12.78,12.79,12.77,12.79,132900.0,10.4479,10.4561,10.4397,10.4561,132900.0
2012-03-15 12:55:00,12.79,12.79,12.78,12.78,15100.0,10.4561,10.4561,10.4479,10.4479,15100.0
2012-03-15 13:00:00,12.79,12.8,12.78,12.79,66000.0,10.4561,10.4642,10.4479,10.4561,66000.0
2012-03-15 13:05:00,12.79,12.8,12.79,12.79,22700.0,10.4561,10.4642,10.4561,10.4561,22700.0
2012-03-15 13:10:00,12.79,12.8,12.79,12.79,49500.0,10.4561,10.4642,10.4561,10.4561,49500.0
2012-03-15 13:15:00,12.79,12.79,12.78,12.78,46100.0,10.4561,10.4561,10.4479,10.4479,46100.0
2012-03-15 13:20:00,12.78,12.79,12.78,12.79,30600.0,10.4479,10.4561,10.4479,10.4561,30600.0
2012-03-15 13:25:00,12.78,12.79,12.77,12.78,85900.0,10.4479,10.4561,10.4397,10.4479,85900.0
2012-03-15 13:30:00,12.77,12.79,12.77,12.78,51800.0,10.4397,10.4561,10.4397,10.4479,51800.0
2012-03-15 13:35:00,12.79,12.79,12.78,12.78,19500.0,10.4561,10.4561,10.4479,10.4479,19500.0
2012-03-15 13:40:00,12.79,12.79,12.76,12.79,134600.0,10.4561,10.4561,10.4315,10.4561,134600.0
2012-03-15 13:45:00,12.79,12.79,12.76,12.77,121600.0,10.4561,10.4561,10.4315,10.4397,121600.0
2012-03-15 13:50:00,12.77,12.77,12.75,12.76,28100.0,10.4397,10.4397,10.4233,10.4315,28100.0
2012-03-15 13:55:00,12.75,12.78,12.75,12.77,111300.0,10.4233,10.4479,10.4233,10.4397,111300.0
2012-03-15 14:00:00,12.77,12.78,12.76,12.78,58200.0,10.4397,10.4479,10.4315,10.4479,58200.0
2012-03-15 14:05:00,12.78,12.8,12.77,12.8,85800.0,10.4479,10.4642,10.4397,10.4642,85800.0
2012-03-15 14:10:00,12.79,12.8,12.77,12.78,64800.0,10.4561,10.4642,10.4397,10.4479,64800.0
2012-03-15 14:15:00,12.79,12.8,12.78,12.79,59600.0,10.4561,10.4642,10.4479,10.4561,59600.0
2012-03-15 14:20:00,12.8,12.8,12.79,12.8,39200.0,10.4642,10.4642,10.4561,10.4642,39200.0
2012-03-15 14:25:00,12.8,12.8,12.79,12.79,20200.0,10.4642,10.4642,10.4561,10.4561,20200.0
2012-03-15 14:30:00,12.79,12.8,12.79,12.79,73100.0,10.4561,10.4642,10.4561,10.4561,73100.0
2012-03-15 14:35:00,12.8,12.8,12.77,12.79,175700.0,10.4642,10.4642,10.4397,10.4561,175700.0
2012-03-15 14:40:00,12.79,12.79,12.78,12.79,32100.0,10.4561,10.4561,10.4479,10.4561,32100.0
2012-03-15 14:45:00,12.79,12.81,12.78,12.81,92700.0,10.4561,10.4724,10.4479,10.4724,92700.0
2012-03-15 14:50:00,12.81,12.83,12.8,12.82,66900.0,10.4724,10.4888,10.4642,10.4806,66900.0
2012-03-15 14:55:00,12.83,12.83,12.81,12.81,96000.0,10.4888,10.4888,10.4724,10.4724,96000.0
2012-03-15 15:00:00,12.81,12.82,12.79,12.8,121900.0,10.4724,10.4806,10.4561,10.4642,121900.0
2012-03-15 15:05:00,12.81,12.82,12.78,12.78,133400.0,10.4724,10.4806,10.4479,10.4479,133400.0
2012-03-15 15:10:00,12.79,12.81,12.79,12.79,85000.0,10.4561,10.4724,10.4561,10.4561,85000.0
2012-03-15 15:15:00,12.79,12.8,12.77,12.79,153900.0,10.4561,10.4642,10.4397,10.4561,153900.0
2012-03-15 15:20:00,12.79,12.8,12.78,12.8,80200.0,10.4561,10.4642,10.4479,10.4642,80200.0
2012-03-15 15:25:00,12.8,12.81,12.79,12.81,80600.0,10.4642,10.4724,10.4561,10.4724,80600.0
2012-03-15 15:30:00,12.81,12.82,12.79,12.79,160900.0,10.4724,10.4806,10.4561,10.4561,160900.0
2012-03-15 15:35:00,12.79,12.8,12.79,12.79,47100.0,10.4561,10.4642,10.4561,10.4561,47100.0
2012-03-15 15:40:00,12.79,12.8,12.79,12.8,109000.0,10.4561,10.4642,10.4561,10.4642,109000.0
2012-03-15 15:45:00,12.79,12.8,12.76,12.76,239200.0,10.4561,10.4642,10.4315,10.4315,239200.0
2012-03-15 15:50:00,12.77,12.8,12.77,12.79,332000.0,10.4397,10.4642,10.4397,10.4561,332000.0
2012-03-15 15:55:00,12.79,12.8,12.78,12.78,664000.0,10.4561,10.4642,10.4479,10.4479,664000.0
2012-03-16 09:30:00,12.78,12.87,12.75,12.8,3300800.0,10.4479,10.5215,10.4233,10.4642,3300800.0
2012-03-16 09:35:00,12.79,12.82,12.74,12.76,149900.0,10.4561,10.4806,10.4152,10.4315,149900.0
2012-03-16 09:40:00,12.76,12.76,12.72,12.73,76200.0,10.4315,10.4315,10.3988,10.407,76200.0
2012-03-16 09:45:00,12.73,12.75,12.72,12.73,98600.0,10.407,10.4233,10.3988,10.407,98600.0
2012-03-16 09:50:00,12.73,12.74,12.73,12.73,42000.0,10.407,10.4152,10.407,10.407,42000.0
2012-03-16 09:55:00,12.74,12.76,12.74,12.76,207500.0,10.4152,10.4315,10.4152,10.4315,207500.0
2012-03-16 10:00:00,12.76,12.78,12.75,12.76,235800.0,10.4315,10.4479,10.4233,10.4315,235800.0
2012-03-16 10:05:00,12.76,12.77,12.76,12.76,42500.0,10.4315,10.4397,10.4315,10.4315,42500.0
2012-03-16 10:10:00,12.76,12.78,12.74,12.78,260000.0,10.4315,10.4479,10.4152,10.4479,260000.0
2012-03-16 10:15:00,12.78,12.78,12.73,12.73,94900.0,10.4479,10.4479,10.407,10.407,94900.0
2012-03-16 10:20:00,12.73,12.75,12.73,12.75,140500.0,10.407,10.4233,10.407,10.4233,140500.0
2012-03-16 10:25:00,12.74,12.75,12.73,12.73,80500.0,10.4152,10.4233,10.407,10.407,80500.0
2012-03-16 10:30:00,12.74,12.74,12.71,12.73,164700.0,10.4152,10.4152,10.3906,10.407,164700.0
2012-03-16 10:35:00,12.74,12.76,12.73,12.76,73300.0,10.4152,10.4315,10.407,10.4315,73300.0
2012-03-16 10:40:00,12.76,12.76,12.74,12.75,73800.0,10.4315,10.4315,10.4152,10.4233,73800.0
2012-03-16 10:45:00,12.75,12.76,12.73,12.73,229800.0,10.4233,10.4315,10.407,10.407,229800.0
2012-03-16 10:50:00,12.74,12.75,12.72,12.73,134100.0,10.4152,10.4233,10.3988,10.407,134100.0
2012-03-16 10:55:00,12.73,12.74,12.72,12.73,102500.0,10.407,10.4152,10.3988,10.407,102500.0
2012-03-16 11:00:00,12.74,12.75,12.73,12.75,175100.0,10.4152,10.4233,10.407,10.4233,175100.0
2012-03-16 11:05:00,12.75,12.76,12.73,12.76,160200.0,10.4233,10.4315,10.407,10.4315,160200.0
2012-03-16 11:10:00,12.76,12.78,12.75,12.78,123500.0,10.4315,10.4479,10.4233,10.4479,123500.0
2012-03-16 11:15:00,12.78,12.78,12.75,12.76,89500.0,10.4479,10.4479,10.4233,10.4315,89500.0
2012-03-16 11:20:00,12.75,12.77,12.75,12.76,121300.0,10.4233,10.4397,10.4233,10.4315,121300.0
2012-03-16 11:25:00,12.76,12.77,12.75,12.77,59400.0,10.4315,10.4397,10.4233,10.4397,59400.0
2012-03-16 11:30:00,12.76,12.79,12.76,12.79,176300.0,10.4315,10.4561,10.4315,10.4561,176300.0
2012-03-16 11:35:00,12.79,12.81,12.78,12.8,312800.0,10.4561,10.4724,10.4479,10.4642,312800.0
2012-03-16 11:40:00,12.81,12.84,12.79,12.84,270500.0,10.4724,10.4969,10.4561,10.4969,270500.0
2012-03-16 11:45:00,12.84,12.84,12.82,12.83,44800.0,10.4969,10.4969,10.4806,10.4888,44800.0
2012-03-16 11:50:00,12.83,12.83,12.8,12.82,69900.0,10.4888,10.4888,10.4642,10.4806,69900.0
2012-03-16 11:55:00,12.82,12.83,12.81,12.82,88300.0,10.4806,10.4888,10.4724,10.4806,88300.0
2012-03-16 12:00:00,12.81,12.83,12.81,12.82,140800.0,10.4724,10.4888,10.4724,10.4806,140800.0
2012-03-16 12:05:00,12.82,12.82,12.81,12.82,15400.0,10.4806,10.4806,10.4724,10.4806,15400.0
2012-03-16 12:10:00,12.82,12.83,12.81,12.82,584100.0,10.4806,10.4888,10.4724,10.4806,584100.0
2012-03-16 12:15:00,12.83,12.83,12.82,12.82,18600.0,10.4888,10.4888,10.4806,10.4806,18600.0
2012-03-16 12:20:00,12.82,12.87,12.81,12.85,462300.0,10.4806,10.5215,10.4724,10.5051,462300.0
2012-03-16 12:25:00,12.85,12.87,12.84,12.87,137700.0,10.5051,10.5215,10.4969,10.5215,137700.0
2012-03-16 12:30:00,12.86,12.87,12.86,12.87,15000.0,10.5133,10.5215,10.5133,10.5215,15000.0
2012-03-16 12:35:00,12.87,12.87,12.86,12.87,33900.0,10.5215,10.5215,10.5133,10.5215,33900.0
2012-03-16 12:40:00,12.87,12.87,12.86,12.87,68100.0,10.5215,10.5215,10.5133,10.5215,68100.0
2012-03-16 12:45:00,12.86,12.87,12.82,12.83,137300.0,10.5133,10.5215,10.4806,10.4888,137300.0
2012-03-16 12:50:00,12.82,12.87,12.82,12.87,464100.0,10.4806,10.5215,10.4806,10.5215,464100.0
2012-03-16 12:55:00,12.87,12.87,12.86,12.87,109600.0,10.5215,10.5215,10.5133,10.5215,109600.0
2012-03-16 13:00:00,12.87,12.87,12.86,12.87,52400.0,10.5215,10.5215,10.5133,10.5215,52400.0
2012-03-16 13:05:00,12.87,12.87,12.86,12.86,20900.0,10.5215,10.5215,10.5133,10.5133,20900.0
2012-03-16 13:10:00,12.87,12.87,12.85,12.86,67600.0,10.5215,10.5215,10.5051,10.5133,67600.0
2012-03-16 13:15:00,12.85,12.86,12.84,12.85,178900.0,10.5051,10.5133,10.4969,10.5051,178900.0
2012-03-16 13:20:00,12.85,12.85,12.84,12.84,208100.0,10.5051,10.5051,10.4969,10.4969,208100.0
2012-03-16 13:25:00,12.84,12.86,12.84,12.85,95300.0,10.4969,10.5133,10.4969,10.5051,95300.0
2012-03-16 13:30:00,12.85,12.86,12.85,12.85,154200.0,10.5051,10.5133,10.5051,10.5051,154200.0
2012-03-16 13:35:00,12.86,12.87,12.85,12.87,403800.0,10.5133,10.5215,10.5051,10.5215,403800.0
2012-03-16 13:40:00,12.87,12.87,12.85,12.86,109100.0,10.5215,10.5215,10.5051,10.5133,109100.0
2012-03-16 13:45:00,12.86,12.86,12.85,12.85,90400.0,10.5133,10.5133,10.5051,10.5051,90400.0
2012-03-16 13:50:00,12.86,12.86,12.85,12.85,21700.0,10.5133,10.5133,10.5051,10.5051,21700.0
2012-03-16 13:55:00,12.86,12.91,12.85,12.91,386400.0,10.5133,10.5542,10.5051,10.5542,386400.0
2012-03-16 14:00:00,12.91,12.93,12.9,12.92,231400.0,10.5542,10.5705,10.546,10.5623,231400.0
2012-03-16 14:05:00,12.92,12.92,12.91,12.92,31300.0,10.5623,10.5623,10.5542,10.5623,31300.0
2012-03-16 14:10:00,12.91,12.92,12.88,12.88,170900.0,10.5542,10.5623,10.5296,10.5296,170900.0
2012-03-16 14:15:00,12.88,12.89,12.87,12.88,106100.0,10.5296,10.5378,10.5215,10.5296,106100.0
2012-03-16 14:20:00,12.88,12.89,12.88,12.88,38400.0,10.5296,10.5378,10.5296,10.5296,38400.0
2012-03-16 14:25:00,12.89,12.89,12.87,12.87,66000.0,10.5378,10.5378,10.5215,10.5215,66000.0
2012-03-16 14:30:00,12.87,12.88,12.87,12.87,19900.0,10.5215,10.5296,10.5215,10.5215,19900.0
2012-03-16 14:35:00,12.88,12.88,12.87,12.87,18000.0,10.5296,10.5296,10.5215,10.5215,18000.0
2012-03-16 14:40:00,12.87,12.88,12.87,12.88,25400.0,10.5215,10.5296,10.5215,10.5296,25400.0
2012-03-16 14:45:00,12.88,12.88,12.87,12.87,41700.0,10.5296,10.5296,10.5215,10.5215,41700.0
2012-03-16 14:50:00,12.88,12.9,12.85,12.86,466300.0,10.5296,10.546,10.5051,10.5133,466300.0
2012-03-16 14:55:00,12.87,12.87,12.86,12.87,17300.0,10.5215,10.5215,10.5133,10.5215,17300.0
2012-03-16 15:00:00,12.87,12.87,12.86,12.87,23500.0,10.5215,10.5215,10.5133,10.5215,23500.0
2012-03-16 15:05:00,12.87,12.87,12.85,12.85,70600.0,10.5215,10.5215,10.5051,10.5051,70600.0
2012-03-16 15:10:00,12.86,12.86,12.82,12.83,196800.0,10.5133,10.5133,10.4806,10.4888,196800.0
2012-03-16 15:15:00,12.83,12.84,12.81,12.81,96800.0,10.4888,10.4969,10.4724,10.4724,96800.0
2012-03-16 15:20:00,12.82,12.84,12.81,12.84,74700.0,10.4806,10.4969,10.4724,10.4969,74700.0
2012-03-16 15:25:00,12.84,12.84,12.83,12.84,31700.0,10.4969,10.4969,10.4888,10.4969,31700.0
2012-03-16 15:30:00,12.83,12.84,12.81,12.82,163700.0,10.4888,10.4969,10.4724,10.4806,163700.0
2012-03-16 15:35:00,12.81,12.84,12.81,12.83,101000.0,10.4724,10.4969,10.4724,10.4888,101000.0
2012-03-16 15:40:00,12.83,12.84,12.82,12.84,164300.0,10.4888,10.4969,10.4806,10.4969,164300.0
2012-03-16 15:45:00,12.84,12.84,12.83,12.84,185800.0,10.4969,10.4969,10.4888,10.4969,185800.0
2012-03-16 15:50:00,12.84,12.84,12.8,12.81,355800.0,10.4969,10.4969,10.4642,10.4724,355800.0
2012-03-16 15:55:00,12.8,12.83,12.8,12.82,512900.0,10.4642,10.4888,10.4642,10.4806,512900.0
2012-03-19 09:30:00,12.8,12.85,12.79,12.81,158300.0,10.4642,10.5051,10.4561,10.4724,158300.0
2012-03-19 09:35:00,12.82,12.84,12.75,12.8,117600.0,10.4806,10.4969,10.4233,10.4642,117600.0
2012-03-19 09:40:00,12.79,12.8,12.78,12.79,123200.0,10.4561,10.4642,10.4479,10.4561,123200.0
2012-03-19 09:45:00,12.8,12.85,12.79,12.83,114000.0,10.4642,10.5051,10.4561,10.4888,114000.0
2012-03-19 09:50:00,12.83,12.87,12.83,12.86,140000.0,10.4888,10.5215,10.4888,10.5133,140000.0
2012-03-19 09:55:00,12.87,12.89,12.86,12.88,53000.0,10.5215,10.5378,10.5133,10.5296,53000.0
2012-03-19 10:00:00,12.88,12.89,12.85,12.87,542400.0,10.5296,10.5378,10.5051,10.5215,542400.0
2012-03-19 10:05:00,12.87,12.87,12.79,12.79,145200.0,10.5215,10.5215,10.4561,10.4561,145200.0
2012-03-19 10:10:00,12.79,12.81,12.79,12.81,90400.0,10.4561,10.4724,10.4561,10.4724,90400.0
2012-03-19 10:15:00,12.81,12.82,12.8,12.81,105200.0,10.4724,10.4806,10.4642,10.4724,105200.0
2012-03-19 10:20:00,12.81,12.81,12.78,12.78,85300.0,10.4724,10.4724,10.4479,10.4479,85300.0
2012-03-19 10:25:00,12.78,12.81,12.78,12.81,181200.0,10.4479,10.4724,10.4479,10.4724,181200.0
2012-03-19 10:30:00,12.81,12.82,12.8,12.81,110300.0,10.4724,10.4806,10.4642,10.4724,110300.0
2012-03-19 10:35:00,12.81,12.82,12.81,12.82,175700.0,10.4724,10.4806,10.4724,10.4806,175700.0
2012-03-19 10:40:00,12.82,12.82,12.81,12.81,40800.0,10.4806,10.4806,10.4724,10.4724,40800.0
2012-03-19 10:45:00,12.82,12.83,12.8,12.82,148300.0,10.4806,10.4888,10.4642,10.4806,148300.0
2012-03-19 10:50:00,12.81,12.82,12.81,12.82,140100.0,10.4724,10.4806,10.4724,10.4806,140100.0
2012-03-19 10:55:00,12.82,12.83,12.81,12.83,57500.0,10.4806,10.4888,10.4724,10.4888,57500.0
2012-03-19 11:00:00,12.82,12.83,12.82,12.82,152300.0,10.4806,10.4888,10.4806,10.4806,152300.0
2012-03-19 11:05:00,12.82,12.84,12.82,12.84,82700.0,10.4806,10.4969,10.4806,10.4969,82700.0
2012-03-19 11:10:00,12.84,12.85,12.83,12.84,175400.0,10.4969,10.5051,10.4888,10.4969,175400.0
2012-03-19 11:15:00,12.84,12.86,12.84,12.85,106700.0,10.4969,10.5133,10.4969,10.5051,106700.0
2012-03-19 11:20:00,12.86,12.86,12.85,12.86,74500.0,10.5133,10.5133,10.5051,10.5133,74500.0
2012-03-19 11:25:00,12.86,12.87,12.85,12.86,57400.0,10.5133,10.5215,10.5051,10.5133,57400.0
2012-03-19 11:30:00,12.86,12.87,12.86,12.87,36900.0,10.5133,10.5215,10.5133,10.5215,36900.0
2012-03-19 11:35:00,12.86,12.89,12.86,12.89,169400.0,10.5133,10.5378,10.5133,10.5378,169400.0
2012-03-19 11:40:00,12.88,12.92,12.88,12.92,172200.0,10.5296,10.5623,10.5296,10.5623,172200.0
2012-03-19 11:45:00,12.92,12.93,12.91,12.92,123900.0,10.5623,10.5705,10.5542,10.5623,123900.0
2012-03-19 11:50:00,12.91,12.92,12.9,12.9,41600.0,10.5542,10.5623,10.546,10.546,41600.0
2012-03-19 11:55:00,12.91,12.94,12.9,12.93,679600.0,10.5542,10.5787,10.546,10.5705,679600.0
2012-03-19 12:00:00,12.93,12.93,12.92,12.93,19600.0,10.5705,10.5705,10.5623,10.5705,19600.0
2012-03-19 12:05:00,12.93,12.93,12.92,12.92,30800.0,10.5705,10.5705,10.5623,10.5623,30800.0
2012-03-19 12:10:00,12.92,12.93,12.89,12.89,85500.0,10.5623,10.5705,10.5378,10.5378,85500.0
2012-03-19 12:15:00,12.89,12.9,12.88,12.89,67500.0,10.5378,10.546,10.5296,10.5378,67500.0
2012-03-19 12:20:00,12.9,12.91,12.89,12.9,111500.0,10.546,10.5542,10.5378,10.546,111500.0
2012-03-19 12:25:00,12.89,12.91,12.89,12.9,75400.0,10.5378,10.5542,10.5378,10.546,75400.0
2012-03-19 12:30:00,12.91,12.91,12.9,12.9,21400.0,10.5542,10.5542,10.546,10.546,21400.0
2012-03-19 12:35:00,12.91,12.91,12.9,12.91,37600.0,10.5542,10.5542,10.546,10.5542,37600.0
2012-03-19 12:40:00,12.91,12.93,12.9,12.9,200000.0,10.5542,10.5705,10.546,10.546,200000.0
2012-03-19 12:45:00,12.9,12.9,12.89,12.9,4300.0,10.546,10.546,10.5378,10.546,4300.0
2012-03-19 12:50:00,12.9,12.9,12.89,12.89,11500.0,10.546,10.546,10.5378,10.5378,11500.0
2012-03-19 12:55:00,12.89,12.9,12.89,12.89,20800.0,10.5378,10.546,10.5378,10.5378,20800.0
2012-03-19 13:00:00,12.9,12.9,12.89,12.9,30300.0,10.546,10.546,10.5378,10.546,30300.0
2012-03-19 13:05:00,12.9,12.9,12.88,12.89,133500.0,10.546,10.546,10.5296,10.5378,133500.0
2012-03-19 13:10:00,12.9,12.9,12.89,12.89,72600.0,10.546,10.546,10.5378,10.5378,72600.0
2012-03-19 13:15:00,12.9,12.9,12.87,12.87,71100.0,10.546,10.546,10.5215,10.5215,71100.0
2012-03-19 13:20:00,12.88,12.9,12.87,12.88,90900.0,10.5296,10.546,10.5215,10.5296,90900.0
2012-03-19 13:25:00,12.88,12.9,12.88,12.89,22700.0,10.5296,10.546,10.5296,10.5378,22700.0
2012-03-19 13:30:00,12.89,12.9,12.82,12.88,186600.0,10.5378,10.546,10.4806,10.5296,186600.0
2012-03-19 13:35:00,12.88,12.89,12.87,12.89,27700.0,10.5296,10.5378,10.5215,10.5378,27700.0
2012-03-19 13:40:00,12.88,12.89,12.88,12.89,18900.0,10.5296,10.5378,10.5296,10.5378,18900.0
2012-03-19 13:45:00,12.88,12.89,12.88,12.89,38000.0,10.5296,10.5378,10.5296,10.5378,38000.0
2012-03-19 13:50:00,12.89,12.9,12.88,12.89,194300.0,10.5378,10.546,10.5296,10.5378,194300.0
2012-03-19 13:55:00,12.89,12.89,12.87,12.88,65200.0,10.5378,10.5378,10.5215,10.5296,65200.0
2012-03-19 14:00:00,12.88,12.89,12.88,12.88,41300.0,10.5296,10.5378,10.5296,10.5296,41300.0
2012-03-19 14:05:00,12.88,12.9,12.88,12.88,136500.0,10.5296,10.546,10.5296,10.5296,136500.0
2012-03-19 14:10:00,12.88,12.89,12.88,12.88,89100.0,10.5296,10.5378,10.5296,10.5296,89100.0
2012-03-19 14:15:00,12.89,12.89,12.88,12.88,23000.0,10.5378,10.5378,10.5296,10.5296,23000.0
2012-03-19 14:20:00,12.88,12.89,12.88,12.89,35000.0,10.5296,10.5378,10.5296,10.5378,35000.0
2012-03-19 14:25:00,12.89,12.89,12.88,12.88,11800.0,10.5378,10.5378,10.5296,10.5296,11800.0
2012-03-19 14:30:00,12.89,12.89,12.88,12.88,22300.0,10.5378,10.5378,10.5296,10.5296,22300.0
2012-03-19 14:35:00,12.89,12.89,12.88,12.89,27100.0,10.5378,10.5378,10.5296,10.5378,27100.0
2012-03-19 14:40:00,12.88,12.89,12.88,12.89,32000.0,10.5296,10.5378,10.5296,10.5378,32000.0
2012-03-19 14:45:00,12.89,12.9,12.88,12.9,67200.0,10.5378,10.546,10.5296,10.546,67200.0
2012-03-19 14:50:00,12.9,12.91,12.89,12.89,95700.0,10.546,10.5542,10.5378,10.5378,95700.0
2012-03-19 14:55:00,12.89,12.9,12.87,12.87,77900.0,10.5378,10.546,10.5215,10.5215,77900.0
2012-03-19 15:00:00,12.87,12.89,12.87,12.87,129000.0,10.5215,10.5378,10.5215,10.5215,129000.0
2012-03-19 15:05:00,12.87,12.88,12.86,12.86,71100.0,10.5215,10.5296,10.5133,10.5133,71100.0
2012-03-19 15:10:00,12.86,12.87,12.85,12.86,181300.0,10.5133,10.5215,10.5051,10.5133,181300.0
2012-03-19 15:15:00,12.86,12.88,12.86,12.87,201700.0,10.5133,10.5296,10.5133,10.5215,201700.0
2012-03-19 15:20:00,12.86,12.87,12.86,12.86,36200.0,10.5133,10.5215,10.5133,10.5133,36200.0
2012-03-19 15:25:00,12.87,12.87,12.86,12.86,39700.0,10.5215,10.5215,10.5133,10.5133,39700.0
2012-03-19 15:30:00,12.87,12.87,12.86,12.87,69800.0,10.5215,10.5215,10.5133,10.5215,69800.0
2012-03-19 15:35:00,12.87,12.87,12.86,12.86,86800.0,10.5215,10.5215,10.5133,10.5133,86800.0
2012-03-19 15:40:00,12.86,12.87,12.84,12.85,222500.0,10.5133,10.5215,10.4969,10.5051,222500.0
2012-03-19 15:45:00,12.85,12.85,12.83,12.83,120100.0,10.5051,10.5051,10.4888,10.4888,120100.0
2012-03-19 15:50:00,12.83,12.84,12.82,12.83,309100.0,10.4888,10.4969,10.4806,10.4888,309100.0
2012-03-19 15:55:00,12.82,12.83,12.81,12.82,486100.0,10.4806,10.4888,10.4724,10.4806,486100.0
2012-03-20 09:30:00,12.74,12.79,12.7,12.71,310200.0,10.4152,10.4561,10.3825,10.3906,310200.0
2012-03-20 09:35:00,12.71,12.76,12.71,12.75,136600.0,10.3906,10.4315,10.3906,10.4233,136600.0
2012-03-20 09:40:00,12.74,12.76,12.71,12.75,188800.0,10.4152,10.4315,10.3906,10.4233,188800.0
2012-03-20 09:45:00,12.75,12.75,12.7,12.71,127600.0,10.4233,10.4233,10.3825,10.3906,127600.0
2012-03-20 09:50:00,12.71,12.76,12.67,12.7,201700.0,10.3906,10.4315,10.3579,10.3825,201700.0
2012-03-20 09:55:00,12.7,12.73,12.69,12.73,171200.0,10.3825,10.407,10.3743,10.407,171200.0
2012-03-20 10:00:00,12.73,12.76,12.72,12.76,126200.0,10.407,10.4315,10.3988,10.4315,126200.0
2012-03-20 10:05:00,12.75,12.8,12.74,12.8,226400.0,10.4233,10.4642,10.4152,10.4642,226400.0
2012-03-20 10:10:00,12.8,12.8,12.79,12.79,29800.0,10.4642,10.4642,10.4561,10.4561,29800.0
2012-03-20 10:15:00,12.79,12.8,12.78,12.78,127200.0,10.4561,10.4642,10.4479,10.4479,127200.0
2012-03-20 10:20:00,12.79,12.79,12.76,12.77,311100.0,10.4561,10.4561,10.4315,10.4397,311100.0
2012-03-20 10:25:00,12.76,12.79,12.76,12.78,102400.0,10.4315,10.4561,10.4315,10.4479,102400.0
2012-03-20 10:30:00,12.78,12.78,12.76,12.76,236700.0,10.4479,10.4479,10.4315,10.4315,236700.0
2012-03-20 10:35:00,12.77,12.79,12.77,12.77,278400.0,10.4397,10.4561,10.4397,10.4397,278400.0
2012-03-20 10:40:00,12.77,12.78,12.76,12.76,35600.0,10.4397,10.4479,10.4315,10.4315,35600.0
2012-03-20 10:45:00,12.77,12.77,12.76,12.77,16300.0,10.4397,10.4397,10.4315,10.4397,16300.0
2012-03-20 10:50:00,12.76,12.77,12.76,12.77,17700.0,10.4315,10.4397,10.4315,10.4397,17700.0
2012-03-20 10:55:00,12.77,12.78,12.76,12.77,102200.0,10.4397,10.4479,10.4315,10.4397,102200.0
2012-03-20 11:00:00,12.77,12.78,12.76,12.78,111600.0,10.4397,10.4479,10.4315,10.4479,111600.0
2012-03-20 11:05:00,12.78,12.78,12.77,12.78,18700.0,10.4479,10.4479,10.4397,10.4479,18700.0
2012-03-20 11:10:00,12.78,12.79,12.76,12.79,81600.0,10.4479,10.4561,10.4315,10.4561,81600.0
2012-03-20 11:15:00,12.79,12.79,12.78,12.79,29600.0,10.4561,10.4561,10.4479,10.4561,29600.0
2012-03-20 11:20:00,12.79,12.81,12.79,12.79,100700.0,10.4561,10.4724,10.4561,10.4561,100700.0
2012-03-20 11:25:00,12.8,12.84,12.8,12.8,160100.0,10.4642,10.4969,10.4642,10.4642,160100.0
2012-03-20 11:30:00,12.8,12.82,12.79,12.79,234400.0,10.4642,10.4806,10.4561,10.4561,234400.0
2012-03-20 11:35:00,12.79,12.8,12.78,12.79,46400.0,10.4561,10.4642,10.4479,10.4561,46400.0
2012-03-20 11:40:00,12.79,12.79,12.77,12.79,74600.0,10.4561,10.4561,10.4397,10.4561,74600.0
2012-03-20 11:45:00,12.79,12.79,12.78,12.79,52300.0,10.4561,10.4561,10.4479,10.4561,52300.0
2012-03-20 11:50:00,12.79,12.79,12.75,12.75,82300.0,10.4561,10.4561,10.4233,10.4233,82300.0
2012-03-20 11:55:00,12.75,12.76,12.74,12.76,52300.0,10.4233,10.4315,10.4152,10.4315,52300.0
2012-03-20 12:00:00,12.76,12.78,12.75,12.78,43700.0,10.4315,10.4479,10.4233,10.4479,43700.0
2012-03-20 12:05:00,12.78,12.79,12.77,12.79,74100.0,10.4479,10.4561,10.4397,10.4561,74100.0
2012-03-20 12:10:00,12.79,12.79,12.76,12.78,293700.0,10.4561,10.4561,10.4315,10.4479,293700.0
2012-03-20 12:15:00,12.78,12.79,12.77,12.77,23400.0,10.4479,10.4561,10.4397,10.4397,23400.0
2012-03-20 12:20:00,12.77,12.78,12.76,12.77,38700.0,10.4397,10.4479,10.4315,10.4397,38700.0
2012-03-20 12:25:00,12.76,12.77,12.74,12.74,136200.0,10.4315,10.4397,10.4152,10.4152,136200.0
2012-03-20 12:30:00,12.75,12.75,12.74,12.74,18000.0,10.4233,10.4233,10.4152,10.4152,18000.0
2012-03-20 12:35:00,12.74,12.76,12.74,12.75,100000.0,10.4152,10.4315,10.4152,10.4233,100000.0
2012-03-20 12:40:00,12.76,12.76,12.74,12.74,63300.0,10.4315,10.4315,10.4152,10.4152,63300.0
2012-03-20 12:45:00,12.74,12.75,12.74,12.75,22500.0,10.4152,10.4233,10.4152,10.4233,22500.0
2012-03-20 12:50:00,12.75,12.76,12.74,12.75,99800.0,10.4233,10.4315,10.4152,10.4233,99800.0
2012-03-20 12:55:00,12.75,12.76,12.75,12.75,13700.0,10.4233,10.4315,10.4233,10.4233,13700.0
2012-03-20 13:00:00,12.75,12.76,12.75,12.75,19700.0,10.4233,10.4315,10.4233,10.4233,19700.0
2012-03-20 13:05:00,12.76,12.79,12.76,12.79,232900.0,10.4315,10.4561,10.4315,10.4561,232900.0
2012-03-20 13:10:00,12.79,12.79,12.77,12.79,203300.0,10.4561,10.4561,10.4397,10.4561,203300.0
2012-03-20 13:15:00,12.78,12.79,12.77,12.78,56200.0,10.4479,10.4561,10.4397,10.4479,56200.0
2012-03-20 13:20:00,12.77,12.78,12.76,12.77,94300.0,10.4397,10.4479,10.4315,10.4397,94300.0
2012-03-20 13:25:00,12.77,12.77,12.75,12.75,165500.0,10.4397,10.4397,10.4233,10.4233,165500.0
2012-03-20 13:30:00,12.75,12.76,12.75,12.76,74300.0,10.4233,10.4315,10.4233,10.4315,74300.0
2012-03-20 13:35:00,12.76,12.76,12.75,12.75,40800.0,10.4315,10.4315,10.4233,10.4233,40800.0
2012-03-20 13:40:00,12.75,12.76,12.75,12.76,32700.0,10.4233,10.4315,10.4233,10.4315,32700.0
2012-03-20 13:45:00,12.76,12.76,12.75,12.75,57700.0,10.4315,10.4315,10.4233,10.4233,57700.0
2012-03-20 13:50:00,12.76,12.76,12.75,12.75,13000.0,10.4315,10.4315,10.4233,10.4233,13000.0
2012-03-20 13:55:00,12.76,12.76,12.75,12.75,28600.0,10.4315,10.4315,10.4233,10.4233,28600.0
2012-03-20 14:00:00,12.75,12.76,12.75,12.75,47000.0,10.4233,10.4315,10.4233,10.4233,47000.0
2012-03-20 14:05:00,12.76,12.76,12.75,12.76,33600.0,10.4315,10.4315,10.4233,10.4315,33600.0
2012-03-20 14:10:00,12.76,12.77,12.75,12.77,117600.0,10.4315,10.4397,10.4233,10.4397,117600.0
2012-03-20 14:15:00,12.77,12.79,12.76,12.77,302900.0,10.4397,10.4561,10.4315,10.4397,302900.0
2012-03-20 14:20:00,12.78,12.78,12.77,12.78,35600.0,10.4479,10.4479,10.4397,10.4479,35600.0
2012-03-20 14:25:00,12.78,12.79,12.78,12.78,65100.0,10.4479,10.4561,10.4479,10.4479,65100.0
2012-03-20 14:30:00,12.78,12.79,12.76,12.76,67700.0,10.4479,10.4561,10.4315,10.4315,67700.0
2012-03-20 14:35:00,12.76,12.78,12.75,12.76,185600.0,10.4315,10.4479,10.4233,10.4315,185600.0
2012-03-20 14:40:00,12.76,12.76,12.75,12.75,8600.0,10.4315,10.4315,10.4233,10.4233,8600.0
2012-03-20 14:45:00,12.76,12.76,12.75,12.75,48600.0,10.4315,10.4315,10.4233,10.4233,48600.0
2012-03-20 14:50:00,12.75,12.76,12.75,12.75,33000.0,10.4233,10.4315,10.4233,10.4233,33000.0
2012-03-20 14:55:00,12.75,12.76,12.75,12.76,23800.0,10.4233,10.4315,10.4233,10.4315,23800.0
2012-03-20 15:00:00,12.76,12.78,12.75,12.78,241000.0,10.4315,10.4479,10.4233,10.4479,241000.0
2012-03-20 15:05:00,12.77,12.78,12.76,12.76,39900.0,10.4397,10.4479,10.4315,10.4315,39900.0
2012-03-20 15:10:00,12.76,12.77,12.74,12.75,189700.0,10.4315,10.4397,10.4152,10.4233,189700.0
2012-03-20 15:15:00,12.75,12.75,12.72,12.74,422100.0,10.4233,10.4233,10.3988,10.4152,422100.0
2012-03-20 15:20:00,12.74,12.74,12.73,12.74,44000.0,10.4152,10.4152,10.407,10.4152,44000.0
2012-03-20 15:25:00,12.74,12.75,12.71,12.74,225600.0,10.4152,10.4233,10.3906,10.4152,225600.0
2012-03-20 15:30:00,12.74,12.74,12.72,12.73,215800.0,10.4152,10.4152,10.3988,10.407,215800.0
2012-03-20 15:35:00,12.73,12.73,12.71,12.71,180900.0,10.407,10.407,10.3906,10.3906,180900.0
2012-03-20 15:40:00,12.71,12.73,12.71,12.71,218500.0,10.3906,10.407,10.3906,10.3906,218500.0
2012-03-20 15:45:00,12.72,12.72,12.69,12.7,203400.0,10.3988,10.3988,10.3743,10.3825,203400.0
2012-03-20 15:50:00,12.7,12.71,12.7,12.7,361400.0,10.3825,10.3906,10.3825,10.3825,361400.0
2012-03-20 15:55:00,12.71,12.71,12.69,12.71,793300.0,10.3906,10.3906,10.3743,10.3906,793300.0
2012-03-21 09:30:00,12.73,12.88,12.7,12.87,517500.0,10.407,10.5296,10.3825,10.5215,517500.0
2012-03-21 09:35:00,12.86,12.89,12.86,12.88,158000.0,10.5133,10.5378,10.5133,10.5296,158000.0
2012-03-21 09:40:00,12.87,12.88,12.81,12.83,124900.0,10.5215,10.5296,10.4724,10.4888,124900.0
2012-03-21 09:45:00,12.83,12.85,12.81,12.83,97500.0,10.4888,10.5051,10.4724,10.4888,97500.0
2012-03-21 09:50:00,12.83,12.84,12.8,12.81,170400.0,10.4888,10.4969,10.4642,10.4724,170400.0
2012-03-21 09:55:00,12.8,12.84,12.8,12.84,87000.0,10.4642,10.4969,10.4642,10.4969,87000.0
2012-03-21 10:00:00,12.83,12.84,12.81,12.83,260300.0,10.4888,10.4969,10.4724,10.4888,260300.0
2012-03-21 10:05:00,12.83,12.83,12.78,12.79,122200.0,10.4888,10.4888,10.4479,10.4561,122200.0
2012-03-21 10:10:00,12.79,12.8,12.77,12.8,158500.0,10.4561,10.4642,10.4397,10.4642,158500.0
2012-03-21 10:15:00,12.79,12.82,12.78,12.78,291800.0,10.4561,10.4806,10.4479,10.4479,291800.0
2012-03-21 10:20:00,12.79,12.81,12.77,12.8,264400.0,10.4561,10.4724,10.4397,10.4642,264400.0
2012-03-21 10:25:00,12.81,12.81,12.77,12.8,97100.0,10.4724,10.4724,10.4397,10.4642,97100.0
2012-03-21 10:30:00,12.8,12.8,12.78,12.78,52000.0,10.4642,10.4642,10.4479,10.4479,52000.0
2012-03-21 10:35:00,12.78,12.8,12.78,12.79,42900.0,10.4479,10.4642,10.4479,10.4561,42900.0
2012-03-21 10:40:00,12.79,12.79,12.75,12.76,188900.0,10.4561,10.4561,10.4233,10.4315,188900.0
2012-03-21 10:45:00,12.76,12.76,12.72,12.73,65100.0,10.4315,10.4315,10.3988,10.407,65100.0
2012-03-21 10:50:00,12.74,12.74,12.71,12.71,47900.0,10.4152,10.4152,10.3906,10.3906,47900.0
2012-03-21 10:55:00,12.71,12.72,12.67,12.67,108600.0,10.3906,10.3988,10.3579,10.3579,108600.0
2012-03-21 11:00:00,12.67,12.69,12.65,12.68,227700.0,10.3579,10.3743,10.3416,10.3661,227700.0
2012-03-21 11:05:00,12.68,12.71,12.67,12.69,123800.0,10.3661,10.3906,10.3579,10.3743,123800.0
2012-03-21 11:10:00,12.69,12.7,12.67,12.68,73600.0,10.3743,10.3825,10.3579,10.3661,73600.0
2012-03-21 11:15:00,12.69,12.69,12.67,12.69,44300.0,10.3743,10.3743,10.3579,10.3743,44300.0
2012-03-21 11:20:00,12.69,12.71,12.68,12.68,59900.0,10.3743,10.3906,10.3661,10.3661,59900.0
2012-03-21 11:25:00,12.68,12.69,12.68,12.68,15500.0,10.3661,10.3743,10.3661,10.3661,15500.0
2012-03-21 11:30:00,12.69,12.69,12.68,12.68,27600.0,10.3743,10.3743,10.3661,10.3661,27600.0
2012-03-21 11:35:00,12.69,12.72,12.68,12.7,88500.0,10.3743,10.3988,10.3661,10.3825,88500.0
2012-03-21 11:40:00,12.7,12.71,12.7,12.71,101100.0,10.3825,10.3906,10.3825,10.3906,101100.0
2012-03-21 11:45:00,12.71,12.71,12.7,12.7,8600.0,10.3906,10.3906,10.3825,10.3825,8600.0
2012-03-21 11:50:00,12.7,12.71,12.69,12.69,138200.0,10.3825,10.3906,10.3743,10.3743,138200.0
2012-03-21 11:55:00,12.69,12.7,12.68,12.68,57800.0,10.3743,10.3825,10.3661,10.3661,57800.0
2012-03-21 12:00:00,12.68,12.69,12.68,12.68,18300.0,10.3661,10.3743,10.3661,10.3661,18300.0
2012-03-21 12:05:00,12.69,12.69,12.68,12.69,17700.0,10.3743,10.3743,10.3661,10.3743,17700.0
2012-03-21 12:10:00,12.68,12.71,12.68,12.71,111000.0,10.3661,10.3906,10.3661,10.3906,111000.0
2012-03-21 12:15:00,12.71,12.73,12.7,12.72,55000.0,10.3906,10.407,10.3825,10.3988,55000.0
2012-03-21 12:20:00,12.73,12.74,12.72,12.73,30000.0,10.407,10.4152,10.3988,10.407,30000.0
2012-03-21 12:25:00,12.73,12.74,12.73,12.73,22600.0,10.407,10.4152,10.407,10.407,22600.0
2012-03-21 12:30:00,12.73,12.74,12.73,12.73,21800.0,10.407,10.4152,10.407,10.407,21800.0
2012-03-21 12:35:00,12.73,12.73,12.72,12.72,36000.0,10.407,10.407,10.3988,10.3988,36000.0
2012-03-21 12:40:00,12.73,12.74,12.72,12.73,26400.0,10.407,10.4152,10.3988,10.407,26400.0
2012-03-21 12:45:00,12.74,12.74,12.73,12.73,61100.0,10.4152,10.4152,10.407,10.407,61100.0
2012-03-21 12:50:00,12.74,12.74,12.73,12.73,19200.0,10.4152,10.4152,10.407,10.407,19200.0
2012-03-21 12:55:00,12.74,12.74,12.73,12.74,21700.0,10.4152,10.4152,10.407,10.4152,21700.0
2012-03-21 13:00:00,12.74,12.74,12.73,12.73,22500.0,10.4152,10.4152,10.407,10.407,22500.0
2012-03-21 13:05:00,12.73,12.74,12.72,12.73,86400.0,10.407,10.4152,10.3988,10.407,86400.0
2012-03-21 13:10:00,12.73,12.73,12.7,12.71,101300.0,10.407,10.407,10.3825,10.3906,101300.0
2012-03-21 13:15:00,12.71,12.71,12.7,12.71,16100.0,10.3906,10.3906,10.3825,10.3906,16100.0
2012-03-21 13:20:00,12.71,12.71,12.7,12.71,20900.0,10.3906,10.3906,10.3825,10.3906,20900.0
2012-03-21 13:25:00,12.71,12.73,12.7,12.73,103700.0,10.3906,10.407,10.3825,10.407,103700.0
2012-03-21 13:30:00,12.73,12.74,12.71,12.72,216100.0,10.407,10.4152,10.3906,10.3988,216100.0
2012-03-21 13:35:00,12.73,12.73,12.71,12.72,104600.0,10.407,10.407,10.3906,10.3988,104600.0
2012-03-21 13:40:00,12.73,12.73,12.72,12.73,28200.0,10.407,10.407,10.3988,10.407,28200.0
2012-03-21 13:45:00,12.73,12.74,12.72,12.74,42200.0,10.407,10.4152,10.3988,10.4152,42200.0
2012-03-21 13:50:00,12.74,12.75,12.73,12.75,93800.0,10.4152,10.4233,10.407,10.4233,93800.0
2012-03-21 13:55:00,12.75,12.76,12.74,12.76,54900.0,10.4233,10.4315,10.4152,10.4315,54900.0
2012-03-21 14:00:00,12.76,12.78,12.75,12.77,76800.0,10.4315,10.4479,10.4233,10.4397,76800.0
2012-03-21 14:05:00,12.78,12.78,12.75,12.75,96400.0,10.4479,10.4479,10.4233,10.4233,96400.0
2012-03-21 14:10:00,12.75,12.76,12.75,12.75,24200.0,10.4233,10.4315,10.4233,10.4233,24200.0
2012-03-21 14:15:00,12.76,12.77,12.75,12.76,50100.0,10.4315,10.4397,10.4233,10.4315,50100.0
2012-03-21 14:20:00,12.77,12.77,12.76,12.77,34200.0,10.4397,10.4397,10.4315,10.4397,34200.0
2012-03-21 14:25:00,12.77,12.77,12.76,12.76,72300.0,10.4397,10.4397,10.4315,10.4315,72300.0
2012-03-21 14:30:00,12.76,12.8,12.76,12.78,154800.0,10.4315,10.4642,10.4315,10.4479,154800.0
2012-03-21 14:35:00,12.79,12.79,12.78,12.79,31500.0,10.4561,10.4561,10.4479,10.4561,31500.0
2012-03-21 14:40:00,12.79,12.79,12.76,12.78,279800.0,10.4561,10.4561,10.4315,10.4479,279800.0
2012-03-21 14:45:00,12.77,12.78,12.73,12.74,323900.0,10.4397,10.4479,10.407,10.4152,323900.0
2012-03-21 14:50:00,12.75,12.75,12.72,12.73,333300.0,10.4233,10.4233,10.3988,10.407,333300.0
2012-03-21 14:55:00,12.74,12.74,12.72,12.73,121300.0,10.4152,10.4152,10.3988,10.407,121300.0
2012-03-21 15:00:00,12.73,12.74,12.72,12.73,65600.0,10.407,10.4152,10.3988,10.407,65600.0
2012-03-21 15:05:00,12.74,12.76,12.73,12.74,110200.0,10.4152,10.4315,10.407,10.4152,110200.0
2012-03-21 15:10:00,12.74,12.76,12.73,12.74,265000.0,10.4152,10.4315,10.407,10.4152,265000.0
2012-03-21 15:15:00,12.74,12.76,12.74,12.75,72400.0,10.4152,10.4315,10.4152,10.4233,72400.0
2012-03-21 15:20:00,12.76,12.76,12.75,12.76,52800.0,10.4315,10.4315,10.4233,10.4315,52800.0
2012-03-21 15:25:00,12.76,12.76,12.75,12.75,64100.0,10.4315,10.4315,10.4233,10.4233,64100.0
2012-03-21 15:30:00,12.76,12.77,12.75,12.76,96100.0,10.4315,10.4397,10.4233,10.4315,96100.0
2012-03-21 15:35:00,12.77,12.77,12.76,12.77,53000.0,10.4397,10.4397,10.4315,10.4397,53000.0
2012-03-21 15:40:00,12.77,12.77,12.76,12.77,63000.0,10.4397,10.4397,10.4315,10.4397,63000.0
2012-03-21 15:45:00,12.77,12.77,12.76,12.77,111800.0,10.4397,10.4397,10.4315,10.4397,111800.0
2012-03-21 15:50:00,12.77,12.77,12.73,12.74,466200.0,10.4397,10.4397,10.407,10.4152,466200.0
2012-03-21 15:55:00,12.74,12.74,12.72,12.72,446500.0,10.4152,10.4152,10.3988,10.3988,446500.0
2012-03-22 09:30:00,12.67,12.68,12.6,12.67,321900.0,10.3579,10.3661,10.3007,10.3579,321900.0
2012-03-22 09:35:00,12.67,12.69,12.62,12.64,250100.0,10.3579,10.3743,10.3171,10.3334,250100.0
2012-03-22 09:40:00,12.64,12.69,12.64,12.68,217700.0,10.3334,10.3743,10.3334,10.3661,217700.0
2012-03-22 09:45:00,12.69,12.71,12.65,12.68,301700.0,10.3743,10.3906,10.3416,10.3661,301700.0
2012-03-22 09:50:00,12.69,12.69,12.65,12.65,59700.0,10.3743,10.3743,10.3416,10.3416,59700.0
2012-03-22 09:55:00,12.64,12.65,12.62,12.63,64100.0,10.3334,10.3416,10.3171,10.3252,64100.0
2012-03-22 10:00:00,12.62,12.64,12.62,12.62,118300.0,10.3171,10.3334,10.3171,10.3171,118300.0
2012-03-22 10:05:00,12.62,12.63,12.59,12.59,159200.0,10.3171,10.3252,10.2925,10.2925,159200.0
2012-03-22 10:10:00,12.59,12.6,12.53,12.53,377600.0,10.2925,10.3007,10.2435,10.2435,377600.0
2012-03-22 10:15:00,12.53,12.54,12.49,12.52,343700.0,10.2435,10.2517,10.2108,10.2353,343700.0
2012-03-22 10:20:00,12.51,12.52,12.49,12.5,234200.0,10.2271,10.2353,10.2108,10.219,234200.0
2012-03-22 10:25:00,12.5,12.5,12.49,12.49,140700.0,10.219,10.219,10.2108,10.2108,140700.0
2012-03-22 10:30:00,12.5,12.5,12.48,12.5,201100.0,10.219,10.219,10.2026,10.219,201100.0
2012-03-22 10:35:00,12.5,12.54,12.49,12.52,264600.0,10.219,10.2517,10.2108,10.2353,264600.0
2012-03-22 10:40:00,12.51,12.52,12.51,12.51,234200.0,10.2271,10.2353,10.2271,10.2271,234200.0
2012-03-22 10:45:00,12.52,12.52,12.5,12.5,103600.0,10.2353,10.2353,10.219,10.219,103600.0
2012-03-22 10:50:00,12.5,12.51,12.49,12.5,124500.0,10.219,10.2271,10.2108,10.219,124500.0
2012-03-22 10:55:00,12.5,12.51,12.49,12.5,93700.0,10.219,10.2271,10.2108,10.219,93700.0
2012-03-22 11:00:00,12.51,12.51,12.47,12.48,168700.0,10.2271,10.2271,10.1944,10.2026,168700.0
2012-03-22 11:05:00,12.49,12.49,12.46,12.46,86700.0,10.2108,10.2108,10.1863,10.1863,86700.0
2012-03-22 11:10:00,12.46,12.49,12.46,12.48,133600.0,10.1863,10.2108,10.1863,10.2026,133600.0
2012-03-22 11:15:00,12.48,12.48,12.46,12.46,215600.0,10.2026,10.2026,10.1863,10.1863,215600.0
2012-03-22 11:20:00,12.46,12.5,12.46,12.5,100200.0,10.1863,10.219,10.1863,10.219,100200.0
2012-03-22 11:25:00,12.5,12.51,12.5,12.5,62100.0,10.219,10.2271,10.219,10.219,62100.0
2012-03-22 11:30:00,12.51,12.51,12.49,12.51,153400.0,10.2271,10.2271,10.2108,10.2271,153400.0
2012-03-22 11:35:00,12.51,12.51,12.5,12.51,58100.0,10.2271,10.2271,10.219,10.2271,58100.0
2012-03-22 11:40:00,12.51,12.51,12.5,12.51,55700.0,10.2271,10.2271,10.219,10.2271,55700.0
2012-03-22 11:45:00,12.5,12.51,12.5,12.5,117400.0,10.219,10.2271,10.219,10.219,117400.0
2012-03-22 11:50:00,12.51,12.54,12.5,12.52,147600.0,10.2271,10.2517,10.219,10.2353,147600.0
2012-03-22 11:55:00,12.53,12.54,12.52,12.54,62600.0,10.2435,10.2517,10.2353,10.2517,62600.0
2012-03-22 12:00:00,12.54,12.56,12.54,12.56,117200.0,10.2517,10.268,10.2517,10.268,117200.0
2012-03-22 12:05:00,12.55,12.57,12.55,12.57,125400.0,10.2598,10.2762,10.2598,10.2762,125400.0
2012-03-22 12:10:00,12.57,12.58,12.55,12.55,96700.0,10.2762,10.2844,10.2598,10.2598,96700.0
2012-03-22 12:15:00,12.55,12.57,12.55,12.55,101200.0,10.2598,10.2762,10.2598,10.2598,101200.0
2012-03-22 12:20:00,12.55,12.56,12.55,12.55,28100.0,10.2598,10.268,10.2598,10.2598,28100.0
2012-03-22 12:25:00,12.55,12.56,12.55,12.55,27200.0,10.2598,10.268,10.2598,10.2598,27200.0
2012-03-22 12:30:00,12.56,12.56,12.54,12.54,60100.0,10.268,10.268,10.2517,10.2517,60100.0
2012-03-22 12:35:00,12.55,12.56,12.54,12.56,27900.0,10.2598,10.268,10.2517,10.268,27900.0
2012-03-22 12:40:00,12.56,12.56,12.55,12.55,27100.0,10.268,10.268,10.2598,10.2598,27100.0
2012-03-22 12:45:00,12.56,12.57,12.55,12.57,52200.0,10.268,10.2762,10.2598,10.2762,52200.0
2012-03-22 12:50:00,12.57,12.58,12.56,12.58,61900.0,10.2762,10.2844,10.268,10.2844,61900.0
2012-03-22 12:55:00,12.58,12.58,12.56,12.57,80400.0,10.2844,10.2844,10.268,10.2762,80400.0
2012-03-22 13:00:00,12.57,12.58,12.57,12.58,33900.0,10.2762,10.2844,10.2762,10.2844,33900.0
2012-03-22 13:05:00,12.57,12.58,12.54,12.55,151100.0,10.2762,10.2844,10.2517,10.2598,151100.0
2012-03-22 13:10:00,12.55,12.56,12.55,12.55,13000.0,10.2598,10.268,10.2598,10.2598,13000.0
2012-03-22 13:15:00,12.55,12.56,12.55,12.55,11500.0,10.2598,10.268,10.2598,10.2598,11500.0
2012-03-22 13:20:00,12.56,12.56,12.55,12.55,13000.0,10.268,10.268,10.2598,10.2598,13000.0
2012-03-22 13:25:00,12.56,12.57,12.54,12.56,116200.0,10.268,10.2762,10.2517,10.268,116200.0
2012-03-22 13:30:00,12.57,12.57,12.56,12.57,15400.0,10.2762,10.2762,10.268,10.2762,15400.0
2012-03-22 13:35:00,12.57,12.59,12.57,12.58,78400.0,10.2762,10.2925,10.2762,10.2844,78400.0
2012-03-22 13:40:00,12.58,12.59,12.56,12.57,66400.0,10.2844,10.2925,10.268,10.2762,66400.0
2012-03-22 13:45:00,12.56,12.58,12.56,12.58,22500.0,10.268,10.2844,10.268,10.2844,22500.0
2012-03-22 13:50:00,12.58,12.58,12.56,12.57,80200.0,10.2844,10.2844,10.268,10.2762,80200.0
2012-03-22 13:55:00,12.57,12.57,12.54,12.56,81500.0,10.2762,10.2762,10.2517,10.268,81500.0
2012-03-22 14:00:00,12.55,12.56,12.54,12.55,87900.0,10.2598,10.268,10.2517,10.2598,87900.0
2012-03-22 14:05:00,12.55,12.56,12.53,12.54,98300.0,10.2598,10.268,10.2435,10.2517,98300.0
2012-03-22 14:10:00,12.55,12.55,12.54,12.55,16700.0,10.2598,10.2598,10.2517,10.2598,16700.0
2012-03-22 14:15:00,12.55,12.55,12.54,12.54,18100.0,10.2598,10.2598,10.2517,10.2517,18100.0
2012-03-22 14:20:00,12.55,12.55,12.53,12.54,81100.0,10.2598,10.2598,10.2435,10.2517,81100.0
2012-03-22 14:25:00,12.54,12.58,12.53,12.58,129800.0,10.2517,10.2844,10.2435,10.2844,129800.0
2012-03-22 14:30:00,12.58,12.58,12.57,12.57,36900.0,10.2844,10.2844,10.2762,10.2762,36900.0
2012-03-22 14:35:00,12.57,12.58,12.56,12.58,173300.0,10.2762,10.2844,10.268,10.2844,173300.0
2012-03-22 14:40:00,12.58,12.59,12.57,12.58,89700.0,10.2844,10.2925,10.2762,10.2844,89700.0
2012-03-22 14:45:00,12.57,12.59,12.57,12.57,240900.0,10.2762,10.2925,10.2762,10.2762,240900.0
2012-03-22 14:50:00,12.58,12.58,12.57,12.57,93100.0,10.2844,10.2844,10.2762,10.2762,93100.0
2012-03-22 14:55:00,12.58,12.59,12.57,12.59,107000.0,10.2844,10.2925,10.2762,10.2925,107000.0
2012-03-22 15:00:00,12.58,12.59,12.56,12.57,249700.0,10.2844,10.2925,10.268,10.2762,249700.0
2012-03-22 15:05:00,12.57,12.58,12.57,12.58,241700.0,10.2762,10.2844,10.2762,10.2844,241700.0
2012-03-22 15:10:00,12.58,12.59,12.57,12.59,71200.0,10.2844,10.2925,10.2762,10.2925,71200.0
2012-03-22 15:15:00,12.59,12.59,12.56,12.59,422100.0,10.2925,10.2925,10.268,10.2925,422100.0
2012-03-22 15:20:00,12.59,12.63,12.56,12.63,843400.0,10.2925,10.3252,10.268,10.3252,843400.0
2012-03-22 15:25:00,12.64,12.67,12.62,12.66,735200.0,10.3334,10.3579,10.3171,10.3498,735200.0
2012-03-22 15:30:00,12.66,12.67,12.64,12.65,163300.0,10.3498,10.3579,10.3334,10.3416,163300.0
2012-03-22 15:35:00,12.65,12.68,12.64,12.66,329300.0,10.3416,10.3661,10.3334,10.3498,329300.0
2012-03-22 15:40:00,12.67,12.69,12.65,12.66,252200.0,10.3579,10.3743,10.3416,10.3498,252200.0
2012-03-22 15:45:00,12.66,12.68,12.65,12.66,385800.0,10.3498,10.3661,10.3416,10.3498,385800.0
2012-03-22 15:50:00,12.66,12.66,12.62,12.62,801100.0,10.3498,10.3498,10.3171,10.3171,801100.0
2012-03-22 15:55:00,12.63,12.65,12.62,12.65,1155600.0,10.3252,10.3416,10.3171,10.3416,1155600.0
2012-03-23 09:30:00,12.64,12.68,12.6,12.6,174900.0,10.3334,10.3661,10.3007,10.3007,174900.0
2012-03-23 09:35:00,12.6,12.61,12.57,12.57,146900.0,10.3007,10.3089,10.2762,10.2762,146900.0
2012-03-23 09:40:00,12.57,12.6,12.56,12.58,138300.0,10.2762,10.3007,10.268,10.2844,138300.0
2012-03-23 09:45:00,12.58,12.64,12.57,12.64,461900.0,10.2844,10.3334,10.2762,10.3334,461900.0
2012-03-23 09:50:00,12.64,12.65,12.62,12.62,88900.0,10.3334,10.3416,10.3171,10.3171,88900.0
2012-03-23 09:55:00,12.62,12.65,12.61,12.62,166500.0,10.3171,10.3416,10.3089,10.3171,166500.0
2012-03-23 10:00:00,12.62,12.64,12.58,12.62,317000.0,10.3171,10.3334,10.2844,10.3171,317000.0
2012-03-23 10:05:00,12.62,12.62,12.55,12.56,283000.0,10.3171,10.3171,10.2598,10.268,283000.0
2012-03-23 10:10:00,12.57,12.58,12.54,12.56,67900.0,10.2762,10.2844,10.2517,10.268,67900.0
2012-03-23 10:15:00,12.56,12.6,12.55,12.59,157700.0,10.268,10.3007,10.2598,10.2925,157700.0
2012-03-23 10:20:00,12.59,12.61,12.58,12.6,123000.0,10.2925,10.3089,10.2844,10.3007,123000.0
2012-03-23 10:25:00,12.6,12.61,12.59,12.59,116700.0,10.3007,10.3089,10.2925,10.2925,116700.0
2012-03-23 10:30:00,12.59,12.61,12.59,12.61,62700.0,10.2925,10.3089,10.2925,10.3089,62700.0
2012-03-23 10:35:00,12.61,12.63,12.6,12.62,79100.0,10.3089,10.3252,10.3007,10.3171,79100.0
2012-03-23 10:40:00,12.62,12.65,12.62,12.63,109000.0,10.3171,10.3416,10.3171,10.3252,109000.0
2012-03-23 10:45:00,12.63,12.63,12.61,12.62,47800.0,10.3252,10.3252,10.3089,10.3171,47800.0
2012-03-23 10:50:00,12.61,12.63,12.61,12.62,57900.0,10.3089,10.3252,10.3089,10.3171,57900.0
2012-03-23 10:55:00,12.63,12.63,12.62,12.63,30400.0,10.3252,10.3252,10.3171,10.3252,30400.0
2012-03-23 11:00:00,12.63,12.64,12.62,12.63,51900.0,10.3252,10.3334,10.3171,10.3252,51900.0
2012-03-23 11:05:00,12.64,12.64,12.62,12.63,20700.0,10.3334,10.3334,10.3171,10.3252,20700.0
2012-03-23 11:10:00,12.63,12.63,12.62,12.62,145000.0,10.3252,10.3252,10.3171,10.3171,145000.0
2012-03-23 11:15:00,12.62,12.64,12.62,12.62,45500.0,10.3171,10.3334,10.3171,10.3171,45500.0
2012-03-23 11:20:00,12.62,12.63,12.62,12.62,19900.0,10.3171,10.3252,10.3171,10.3171,19900.0
2012-03-23 11:25:00,12.62,12.64,12.62,12.63,54300.0,10.3171,10.3334,10.3171,10.3252,54300.0
2012-03-23 11:30:00,12.64,12.67,12.63,12.66,112900.0,10.3334,10.3579,10.3252,10.3498,112900.0
2012-03-23 11:35:00,12.66,12.66,12.65,12.66,26300.0,10.3498,10.3498,10.3416,10.3498,26300.0
2012-03-23 11:40:00,12.66,12.66,12.65,12.65,136400.0,10.3498,10.3498,10.3416,10.3416,136400.0
2012-03-23 11:45:00,12.65,12.66,12.65,12.66,101800.0,10.3416,10.3498,10.3416,10.3498,101800.0
2012-03-23 11:50:00,12.66,12.67,12.65,12.66,27900.0,10.3498,10.3579,10.3416,10.3498,27900.0
2012-03-23 11:55:00,12.67,12.68,12.66,12.67,57500.0,10.3579,10.3661,10.3498,10.3579,57500.0
2012-03-23 12:00:00,12.68,12.68,12.66,12.66,29400.0,10.3661,10.3661,10.3498,10.3498,29400.0
2012-03-23 12:05:00,12.67,12.67,12.66,12.67,54400.0,10.3579,10.3579,10.3498,10.3579,54400.0
2012-03-23 12:10:00,12.66,12.67,12.66,12.66,44200.0,10.3498,10.3579,10.3498,10.3498,44200.0
2012-03-23 12:15:00,12.67,12.67,12.66,12.67,59900.0,10.3579,10.3579,10.3498,10.3579,59900.0
2012-03-23 12:20:00,12.66,12.67,12.65,12.66,55200.0,10.3498,10.3579,10.3416,10.3498,55200.0
2012-03-23 12:25:00,12.66,12.67,12.66,12.66,10400.0,10.3498,10.3579,10.3498,10.3498,10400.0
2012-03-23 12:30:00,12.67,12.67,12.64,12.64,70000.0,10.3579,10.3579,10.3334,10.3334,70000.0
2012-03-23 12:35:00,12.64,12.65,12.64,12.64,91900.0,10.3334,10.3416,10.3334,10.3334,91900.0
2012-03-23 12:40:00,12.64,12.66,12.64,12.66,49600.0,10.3334,10.3498,10.3334,10.3498,49600.0
2012-03-23 12:45:00,12.65,12.67,12.64,12.67,35600.0,10.3416,10.3579,10.3334,10.3579,35600.0
2012-03-23 12:50:00,12.66,12.68,12.65,12.68,53300.0,10.3498,10.3661,10.3416,10.3661,53300.0
2012-03-23 12:55:00,12.67,12.71,12.66,12.7,184400.0,10.3579,10.3906,10.3498,10.3825,184400.0
2012-03-23 13:00:00,12.71,12.71,12.69,12.7,26400.0,10.3906,10.3906,10.3743,10.3825,26400.0
2012-03-23 13:05:00,12.69,12.71,12.69,12.7,110100.0,10.3743,10.3906,10.3743,10.3825,110100.0
2012-03-23 13:10:00,12.7,12.7,12.69,12.7,14100.0,10.3825,10.3825,10.3743,10.3825,14100.0
2012-03-23 13:15:00,12.69,12.71,12.69,12.71,54600.0,10.3743,10.3906,10.3743,10.3906,54600.0
2012-03-23 13:20:00,12.71,12.71,12.7,12.71,57700.0,10.3906,10.3906,10.3825,10.3906,57700.0
2012-03-23 13:25:00,12.71,12.71,12.7,12.7,59200.0,10.3906,10.3906,10.3825,10.3825,59200.0
2012-03-23 13:30:00,12.71,12.73,12.7,12.7,91700.0,10.3906,10.407,10.3825,10.3825,91700.0
2012-03-23 13:35:00,12.7,12.71,12.69,12.69,39400.0,10.3825,10.3906,10.3743,10.3743,39400.0
2012-03-23 13:40:00,12.7,12.7,12.69,12.69,34100.0,10.3825,10.3825,10.3743,10.3743,34100.0
2012-03-23 13:45:00,12.7,12.7,12.68,12.7,120600.0,10.3825,10.3825,10.3661,10.3825,120600.0
2012-03-23 13:50:00,12.7,12.71,12.69,12.7,83100.0,10.3825,10.3906,10.3743,10.3825,83100.0
2012-03-23 13:55:00,12.7,12.7,12.68,12.68,41100.0,10.3825,10.3825,10.3661,10.3661,41100.0
2012-03-23 14:00:00,12.68,12.7,12.68,12.68,60800.0,10.3661,10.3825,10.3661,10.3661,60800.0
2012-03-23 14:05:00,12.68,12.7,12.68,12.7,58200.0,10.3661,10.3825,10.3661,10.3825,58200.0
2012-03-23 14:10:00,12.7,12.7,12.69,12.7,23200.0,10.3825,10.3825,10.3743,10.3825,23200.0
2012-03-23 14:15:00,12.7,12.71,12.68,12.71,184900.0,10.3825,10.3906,10.3661,10.3906,184900.0
2012-03-23 14:20:00,12.71,12.71,12.69,12.7,44200.0,10.3906,10.3906,10.3743,10.3825,44200.0
2012-03-23 14:25:00,12.7,12.7,12.69,12.7,27600.0,10.3825,10.3825,10.3743,10.3825,27600.0
2012-03-23 14:30:00,12.7,12.7,12.69,12.7,82900.0,10.3825,10.3825,10.3743,10.3825,82900.0
2012-03-23 14:35:00,12.7,12.7,12.68,12.69,115100.0,10.3825,10.3825,10.3661,10.3743,115100.0
2012-03-23 14:40:00,12.68,12.71,12.66,12.67,196500.0,10.3661,10.3906,10.3498,10.3579,196500.0
2012-03-23 14:45:00,12.66,12.67,12.66,12.66,116000.0,10.3498,10.3579,10.3498,10.3498,116000.0
2012-03-23 14:50:00,12.66,12.68,12.66,12.67,62800.0,10.3498,10.3661,10.3498,10.3579,62800.0
2012-03-23 14:55:00,12.68,12.68,12.64,12.65,216200.0,10.3661,10.3661,10.3334,10.3416,216200.0
2012-03-23 15:00:00,12.64,12.68,12.64,12.68,303500.0,10.3334,10.3661,10.3334,10.3661,303500.0
2012-03-23 15:05:00,12.67,12.68,12.67,12.67,76900.0,10.3579,10.3661,10.3579,10.3579,76900.0
2012-03-23 15:10:00,12.68,12.68,12.66,12.66,201500.0,10.3661,10.3661,10.3498,10.3498,201500.0
2012-03-23 15:15:00,12.66,12.67,12.66,12.67,45100.0,10.3498,10.3579,10.3498,10.3579,45100.0
2012-03-23 15:20:00,12.67,12.67,12.66,12.66,48800.0,10.3579,10.3579,10.3498,10.3498,48800.0
2012-03-23 15:25:00,12.67,12.68,12.66,12.66,210500.0,10.3579,10.3661,10.3498,10.3498,210500.0
2012-03-23 15:30:00,12.67,12.67,12.65,12.67,275700.0,10.3579,10.3579,10.3416,10.3579,275700.0
2012-03-23 15:35:00,12.66,12.67,12.65,12.67,317600.0,10.3498,10.3579,10.3416,10.3579,317600.0
2012-03-23 15:40:00,12.67,12.68,12.66,12.67,226700.0,10.3579,10.3661,10.3498,10.3579,226700.0
2012-03-23 15:45:00,12.66,12.67,12.65,12.67,179100.0,10.3498,10.3579,10.3416,10.3579,179100.0
2012-03-23 15:50:00,12.66,12.68,12.65,12.68,566900.0,10.3498,10.3661,10.3416,10.3661,566900.0
2012-03-23 15:55:00,12.68,12.69,12.66,12.68,1429300.0,10.3661,10.3743,10.3498,10.3661,1429300.0
2012-03-26 09:30:00,12.8,12.83,12.78,12.79,277200.0,10.4642,10.4888,10.4479,10.4561,277200.0
2012-03-26 09:35:00,12.78,12.85,12.78,12.84,238600.0,10.4479,10.5051,10.4479,10.4969,238600.0
2012-03-26 09:40:00,12.84,12.85,12.81,12.81,200800.0,10.4969,10.5051,10.4724,10.4724,200800.0
2012-03-26 09:45:00,12.82,12.83,12.81,12.83,120500.0,10.4806,10.4888,10.4724,10.4888,120500.0
2012-03-26 09:50:00,12.83,12.84,12.81,12.82,247300.0,10.4888,10.4969,10.4724,10.4806,247300.0
2012-03-26 09:55:00,12.82,12.86,12.82,12.86,180000.0,10.4806,10.5133,10.4806,10.5133,180000.0
2012-03-26 10:00:00,12.86,12.86,12.84,12.85,144500.0,10.5133,10.5133,10.4969,10.5051,144500.0
2012-03-26 10:05:00,12.85,12.89,12.84,12.89,145300.0,10.5051,10.5378,10.4969,10.5378,145300.0
2012-03-26 10:10:00,12.89,12.93,12.88,12.91,198800.0,10.5378,10.5705,10.5296,10.5542,198800.0
2012-03-26 10:15:00,12.91,12.92,12.89,12.9,194500.0,10.5542,10.5623,10.5378,10.546,194500.0
2012-03-26 10:20:00,12.9,12.91,12.87,12.87,146400.0,10.546,10.5542,10.5215,10.5215,146400.0
2012-03-26 10:25:00,12.88,12.89,12.87,12.88,91700.0,10.5296,10.5378,10.5215,10.5296,91700.0
2012-03-26 10:30:00,12.89,12.89,12.88,12.89,47800.0,10.5378,10.5378,10.5296,10.5378,47800.0
2012-03-26 10:35:00,12.89,12.89,12.88,12.89,81000.0,10.5378,10.5378,10.5296,10.5378,81000.0
2012-03-26 10:40:00,12.88,12.92,12.88,12.92,179500.0,10.5296,10.5623,10.5296,10.5623,179500.0
2012-03-26 10:45:00,12.92,12.94,12.91,12.94,161100.0,10.5623,10.5787,10.5542,10.5787,161100.0
2012-03-26 10:50:00,12.94,12.95,12.93,12.95,326600.0,10.5787,10.5869,10.5705,10.5869,326600.0
2012-03-26 10:55:00,12.95,12.98,12.94,12.97,294500.0,10.5869,10.6114,10.5787,10.6032,294500.0
2012-03-26 11:00:00,12.97,12.98,12.95,12.96,628700.0,10.6032,10.6114,10.5869,10.595,628700.0
2012-03-26 11:05:00,12.96,12.97,12.96,12.96,67500.0,10.595,10.6032,10.595,10.595,67500.0
2012-03-26 11:10:00,12.96,12.97,12.95,12.96,122000.0,10.595,10.6032,10.5869,10.595,122000.0
2012-03-26 11:15:00,12.95,12.97,12.95,12.96,149500.0,10.5869,10.6032,10.5869,10.595,149500.0
2012-03-26 11:20:00,12.97,12.97,12.96,12.96,57100.0,10.6032,10.6032,10.595,10.595,57100.0
2012-03-26 11:25:00,12.97,13.0,12.96,12.96,474600.0,10.6032,10.6277,10.595,10.595,474600.0
2012-03-26 11:30:00,12.96,12.97,12.95,12.97,212100.0,10.595,10.6032,10.5869,10.6032,212100.0
2012-03-26 11:35:00,12.97,12.98,12.96,12.97,187300.0,10.6032,10.6114,10.595,10.6032,187300.0
2012-03-26 11:40:00,12.98,12.98,12.96,12.96,171000.0,10.6114,10.6114,10.595,10.595,171000.0
2012-03-26 11:45:00,12.96,12.97,12.95,12.95,184500.0,10.595,10.6032,10.5869,10.5869,184500.0
2012-03-26 11:50:00,12.96,12.96,12.95,12.95,90600.0,10.595,10.595,10.5869,10.5869,90600.0
2012-03-26 11:55:00,12.96,12.96,12.95,12.95,98800.0,10.595,10.595,10.5869,10.5869,98800.0
2012-03-26 12:00:00,12.95,12.96,12.95,12.95,93900.0,10.5869,10.595,10.5869,10.5869,93900.0
2012-03-26 12:05:00,12.96,12.96,12.94,12.95,179400.0,10.595,10.595,10.5787,10.5869,179400.0
2012-03-26 12:10:00,12.94,12.95,12.93,12.93,71600.0,10.5787,10.5869,10.5705,10.5705,71600.0
2012-03-26 12:15:00,12.94,12.94,12.92,12.92,98700.0,10.5787,10.5787,10.5623,10.5623,98700.0
2012-03-26 12:20:00,12.92,12.93,12.91,12.92,63900.0,10.5623,10.5705,10.5542,10.5623,63900.0
2012-03-26 12:25:00,12.91,12.93,12.91,12.91,63200.0,10.5542,10.5705,10.5542,10.5542,63200.0
2012-03-26 12:30:00,12.91,12.92,12.88,12.9,270600.0,10.5542,10.5623,10.5296,10.546,270600.0
2012-03-26 12:35:00,12.9,12.91,12.89,12.89,64300.0,10.546,10.5542,10.5378,10.5378,64300.0
2012-03-26 12:40:00,12.89,12.91,12.88,12.89,101100.0,10.5378,10.5542,10.5296,10.5378,101100.0
2012-03-26 12:45:00,12.89,12.91,12.88,12.91,52100.0,10.5378,10.5542,10.5296,10.5542,52100.0
2012-03-26 12:50:00,12.9,12.92,12.9,12.92,102300.0,10.546,10.5623,10.546,10.5623,102300.0
2012-03-26 12:55:00,12.92,12.92,12.91,12.91,60100.0,10.5623,10.5623,10.5542,10.5542,60100.0
2012-03-26 13:00:00,12.91,12.92,12.9,12.91,81900.0,10.5542,10.5623,10.546,10.5542,81900.0
2012-03-26 13:05:00,12.9,12.92,12.9,12.92,93300.0,10.546,10.5623,10.546,10.5623,93300.0
2012-03-26 13:10:00,12.92,12.93,12.91,12.92,176800.0,10.5623,10.5705,10.5542,10.5623,176800.0
2012-03-26 13:15:00,12.92,12.92,12.91,12.92,20400.0,10.5623,10.5623,10.5542,10.5623,20400.0
2012-03-26 13:20:00,12.92,12.93,12.91,12.93,70500.0,10.5623,10.5705,10.5542,10.5705,70500.0
2012-03-26 13:25:00,12.93,12.93,12.92,12.93,41400.0,10.5705,10.5705,10.5623,10.5705,41400.0
2012-03-26 13:30:00,12.93,12.93,12.92,12.92,26100.0,10.5705,10.5705,10.5623,10.5623,26100.0
2012-03-26 13:35:00,12.93,12.95,12.92,12.93,160400.0,10.5705,10.5869,10.5623,10.5705,160400.0
2012-03-26 13:40:00,12.92,12.93,12.92,12.92,81600.0,10.5623,10.5705,10.5623,10.5623,81600.0
2012-03-26 13:45:00,12.93,12.93,12.92,12.93,128100.0,10.5705,10.5705,10.5623,10.5705,128100.0
2012-03-26 13:50:00,12.93,12.93,12.91,12.91,121400.0,10.5705,10.5705,10.5542,10.5542,121400.0
2012-03-26 13:55:00,12.91,12.94,12.91,12.93,129700.0,10.5542,10.5787,10.5542,10.5705,129700.0
2012-03-26 14:00:00,12.94,12.94,12.92,12.93,71300.0,10.5787,10.5787,10.5623,10.5705,71300.0
2012-03-26 14:05:00,12.93,12.95,12.93,12.95,63300.0,10.5705,10.5869,10.5705,10.5869,63300.0
2012-03-26 14:10:00,12.95,12.95,12.94,12.95,22100.0,10.5869,10.5869,10.5787,10.5869,22100.0
2012-03-26 14:15:00,12.94,12.95,12.94,12.94,39500.0,10.5787,10.5869,10.5787,10.5787,39500.0
2012-03-26 14:20:00,12.95,12.95,12.94,12.95,87700.0,10.5869,10.5869,10.5787,10.5869,87700.0
2012-03-26 14:25:00,12.95,12.95,12.93,12.94,99900.0,10.5869,10.5869,10.5705,10.5787,99900.0
2012-03-26 14:30:00,12.94,12.95,12.93,12.94,54100.0,10.5787,10.5869,10.5705,10.5787,54100.0
2012-03-26 14:35:00,12.94,12.94,12.92,12.94,179500.0,10.5787,10.5787,10.5623,10.5787,179500.0
2012-03-26 14:40:00,12.93,12.95,12.93,12.95,81300.0,10.5705,10.5869,10.5705,10.5869,81300.0
2012-03-26 14:45:00,12.95,12.96,12.94,12.96,76800.0,10.5869,10.595,10.5787,10.595,76800.0
2012-03-26 14:50:00,12.95,12.96,12.94,12.95,129300.0,10.5869,10.595,10.5787,10.5869,129300.0
2012-03-26 14:55:00,12.96,12.97,12.95,12.96,108900.0,10.595,10.6032,10.5869,10.595,108900.0
2012-03-26 15:00:00,12.96,12.98,12.96,12.98,149600.0,10.595,10.6114,10.595,10.6114,149600.0
2012-03-26 15:05:00,12.98,12.98,12.96,12.96,160700.0,10.6114,10.6114,10.595,10.595,160700.0
2012-03-26 15:10:00,12.96,12.97,12.96,12.97,49700.0,10.595,10.6032,10.595,10.6032,49700.0
2012-03-26 15:15:00,12.96,12.98,12.96,12.97,111000.0,10.595,10.6114,10.595,10.6032,111000.0
2012-03-26 15:20:00,12.98,12.98,12.95,12.96,164500.0,10.6114,10.6114,10.5869,10.595,164500.0
2012-03-26 15:25:00,12.95,12.96,12.95,12.95,63700.0,10.5869,10.595,10.5869,10.5869,63700.0
2012-03-26 15:30:00,12.95,12.96,12.95,12.95,88800.0,10.5869,10.595,10.5869,10.5869,88800.0
2012-03-26 15:35:00,12.95,12.96,12.92,12.94,367200.0,10.5869,10.595,10.5623,10.5787,367200.0
2012-03-26 15:40:00,12.93,12.94,12.92,12.93,176600.0,10.5705,10.5787,10.5623,10.5705,176600.0
2012-03-26 15:45:00,12.93,12.95,12.92,12.95,276700.0,10.5705,10.5869,10.5623,10.5869,276700.0
2012-03-26 15:50:00,12.95,12.96,12.93,12.94,351100.0,10.5869,10.595,10.5705,10.5787,351100.0
2012-03-26 15:55:00,12.93,12.96,12.93,12.96,790000.0,10.5705,10.595,10.5705,10.595,790000.0
2012-03-27 09:30:00,12.95,12.98,12.9,12.96,294300.0,10.5869,10.6114,10.546,10.595,294300.0
2012-03-27 09:35:00,12.98,12.98,12.91,12.94,200000.0,10.6114,10.6114,10.5542,10.5787,200000.0
2012-03-27 09:40:00,12.94,12.96,12.93,12.96,190800.0,10.5787,10.595,10.5705,10.595,190800.0
2012-03-27 09:45:00,12.95,12.98,12.95,12.97,192500.0,10.5869,10.6114,10.5869,10.6032,192500.0
2012-03-27 09:50:00,12.97,12.98,12.96,12.97,92600.0,10.6032,10.6114,10.595,10.6032,92600.0
2012-03-27 09:55:00,12.97,12.99,12.96,12.97,83800.0,10.6032,10.6196,10.595,10.6032,83800.0
2012-03-27 10:00:00,12.98,12.98,12.96,12.96,227300.0,10.6114,10.6114,10.595,10.595,227300.0
2012-03-27 10:05:00,12.96,12.98,12.96,12.96,183700.0,10.595,10.6114,10.595,10.595,183700.0
2012-03-27 10:10:00,12.97,12.98,12.96,12.97,66600.0,10.6032,10.6114,10.595,10.6032,66600.0
2012-03-27 10:15:00,12.98,12.99,12.97,12.98,214600.0,10.6114,10.6196,10.6032,10.6114,214600.0
2012-03-27 10:20:00,12.98,12.98,12.92,12.93,362500.0,10.6114,10.6114,10.5623,10.5705,362500.0
2012-03-27 10:25:00,12.94,12.94,12.92,12.93,209800.0,10.5787,10.5787,10.5623,10.5705,209800.0
2012-03-27 10:30:00,12.93,12.96,12.93,12.95,271400.0,10.5705,10.595,10.5705,10.5869,271400.0
2012-03-27 10:35:00,12.95,12.95,12.93,12.94,121800.0,10.5869,10.5869,10.5705,10.5787,121800.0
2012-03-27 10:40:00,12.95,12.96,12.94,12.96,118400.0,10.5869,10.595,10.5787,10.595,118400.0
2012-03-27 10:45:00,12.95,12.96,12.95,12.96,91200.0,10.5869,10.595,10.5869,10.595,91200.0
2012-03-27 10:50:00,12.96,12.96,12.94,12.95,113400.0,10.595,10.595,10.5787,10.5869,113400.0
2012-03-27 10:55:00,12.94,12.95,12.93,12.95,119900.0,10.5787,10.5869,10.5705,10.5869,119900.0
2012-03-27 11:00:00,12.95,12.96,12.95,12.96,143400.0,10.5869,10.595,10.5869,10.595,143400.0
2012-03-27 11:05:00,12.96,12.96,12.94,12.95,108800.0,10.595,10.595,10.5787,10.5869,108800.0
2012-03-27 11:10:00,12.96,12.97,12.95,12.96,119200.0,10.595,10.6032,10.5869,10.595,119200.0
2012-03-27 11:15:00,12.95,12.97,12.95,12.96,81900.0,10.5869,10.6032,10.5869,10.595,81900.0
2012-03-27 11:20:00,12.96,12.97,12.94,12.94,153400.0,10.595,10.6032,10.5787,10.5787,153400.0
2012-03-27 11:25:00,12.94,12.95,12.93,12.94,139400.0,10.5787,10.5869,10.5705,10.5787,139400.0
2012-03-27 11:30:00,12.94,12.95,12.94,12.94,57900.0,10.5787,10.5869,10.5787,10.5787,57900.0
2012-03-27 11:35:00,12.94,12.96,12.93,12.95,270600.0,10.5787,10.595,10.5705,10.5869,270600.0
2012-03-27 11:40:00,12.94,12.95,12.94,12.95,47200.0,10.5787,10.5869,10.5787,10.5869,47200.0
2012-03-27 11:45:00,12.95,12.95,12.94,12.95,45800.0,10.5869,10.5869,10.5787,10.5869,45800.0
2012-03-27 11:50:00,12.94,12.96,12.94,12.95,132200.0,10.5787,10.595,10.5787,10.5869,132200.0
2012-03-27 11:55:00,12.96,12.96,12.94,12.94,389900.0,10.595,10.595,10.5787,10.5787,389900.0
2012-03-27 12:00:00,12.94,12.97,12.94,12.96,129100.0,10.5787,10.6032,10.5787,10.595,129100.0
2012-03-27 12:05:00,12.95,12.96,12.94,12.95,72200.0,10.5869,10.595,10.5787,10.5869,72200.0
2012-03-27 12:10:00,12.94,12.95,12.94,12.95,28200.0,10.5787,10.5869,10.5787,10.5869,28200.0
2012-03-27 12:15:00,12.94,12.95,12.94,12.94,80000.0,10.5787,10.5869,10.5787,10.5787,80000.0
2012-03-27 12:20:00,12.94,12.95,12.93,12.93,115000.0,10.5787,10.5869,10.5705,10.5705,115000.0
2012-03-27 12:25:00,12.93,12.94,12.92,12.92,146000.0,10.5705,10.5787,10.5623,10.5623,146000.0
2012-03-27 12:30:00,12.93,12.93,12.92,12.93,56600.0,10.5705,10.5705,10.5623,10.5705,56600.0
2012-03-27 12:35:00,12.92,12.93,12.92,12.92,67300.0,10.5623,10.5705,10.5623,10.5623,67300.0
2012-03-27 12:40:00,12.92,12.93,12.92,12.92,28500.0,10.5623,10.5705,10.5623,10.5623,28500.0
2012-03-27 12:45:00,12.92,12.94,12.92,12.94,138400.0,10.5623,10.5787,10.5623,10.5787,138400.0
2012-03-27 12:50:00,12.93,12.94,12.92,12.93,113900.0,10.5705,10.5787,10.5623,10.5705,113900.0
2012-03-27 12:55:00,12.93,12.93,12.92,12.93,108500.0,10.5705,10.5705,10.5623,10.5705,108500.0
2012-03-27 13:00:00,12.92,12.93,12.92,12.93,70100.0,10.5623,10.5705,10.5623,10.5705,70100.0
2012-03-27 13:05:00,12.93,12.93,12.92,12.93,39200.0,10.5705,10.5705,10.5623,10.5705,39200.0
2012-03-27 13:10:00,12.93,12.93,12.9,12.92,492500.0,10.5705,10.5705,10.546,10.5623,492500.0
2012-03-27 13:15:00,12.92,12.92,12.89,12.9,112400.0,10.5623,10.5623,10.5378,10.546,112400.0
2012-03-27 13:20:00,12.9,12.91,12.89,12.9,87000.0,10.546,10.5542,10.5378,10.546,87000.0
2012-03-27 13:25:00,12.91,12.91,12.9,12.9,50600.0,10.5542,10.5542,10.546,10.546,50600.0
2012-03-27 13:30:00,12.91,12.91,12.89,12.9,126300.0,10.5542,10.5542,10.5378,10.546,126300.0
2012-03-27 13:35:00,12.91,12.91,12.9,12.9,51400.0,10.5542,10.5542,10.546,10.546,51400.0
2012-03-27 13:40:00,12.9,12.91,12.89,12.89,105900.0,10.546,10.5542,10.5378,10.5378,105900.0
2012-03-27 13:45:00,12.9,12.93,12.89,12.93,169300.0,10.546,10.5705,10.5378,10.5705,169300.0
2012-03-27 13:50:00,12.93,12.93,12.92,12.93,46600.0,10.5705,10.5705,10.5623,10.5705,46600.0
2012-03-27 13:55:00,12.93,12.94,12.92,12.92,279200.0,10.5705,10.5787,10.5623,10.5623,279200.0
2012-03-27 14:00:00,12.92,12.93,12.91,12.91,90900.0,10.5623,10.5705,10.5542,10.5542,90900.0
2012-03-27 14:05:00,12.92,12.93,12.91,12.93,99700.0,10.5623,10.5705,10.5542,10.5705,99700.0
2012-03-27 14:10:00,12.92,12.95,12.92,12.94,96600.0,10.5623,10.5869,10.5623,10.5787,96600.0
2012-03-27 14:15:00,12.94,12.94,12.93,12.93,34300.0,10.5787,10.5787,10.5705,10.5705,34300.0
2012-03-27 14:20:00,12.93,12.94,12.92,12.93,90100.0,10.5705,10.5787,10.5623,10.5705,90100.0
2012-03-27 14:25:00,12.93,12.94,12.93,12.93,30700.0,10.5705,10.5787,10.5705,10.5705,30700.0
2012-03-27 14:30:00,12.93,12.94,12.93,12.93,92700.0,10.5705,10.5787,10.5705,10.5705,92700.0
2012-03-27 14:35:00,12.93,12.94,12.91,12.92,125500.0,10.5705,10.5787,10.5542,10.5623,125500.0
2012-03-27 14:40:00,12.92,12.92,12.91,12.91,46800.0,10.5623,10.5623,10.5542,10.5542,46800.0
2012-03-27 14:45:00,12.92,12.92,12.9,12.9,111000.0,10.5623,10.5623,10.546,10.546,111000.0
2012-03-27 14:50:00,12.91,12.92,12.91,12.91,63200.0,10.5542,10.5623,10.5542,10.5542,63200.0
2012-03-27 14:55:00,12.91,12.92,12.9,12.9,96100.0,10.5542,10.5623,10.546,10.546,96100.0
2012-03-27 15:00:00,12.9,12.91,12.9,12.91,40900.0,10.546,10.5542,10.546,10.5542,40900.0
2012-03-27 15:05:00,12.91,12.93,12.9,12.93,189000.0,10.5542,10.5705,10.546,10.5705,189000.0
2012-03-27 15:10:00,12.92,12.93,12.9,12.92,285700.0,10.5623,10.5705,10.546,10.5623,285700.0
2012-03-27 15:15:00,12.92,12.92,12.89,12.9,162000.0,10.5623,10.5623,10.5378,10.546,162000.0
2012-03-27 15:20:00,12.9,12.9,12.87,12.9,219000.0,10.546,10.546,10.5215,10.546,219000.0
2012-03-27 15:25:00,12.9,12.91,12.9,12.91,85200.0,10.546,10.5542,10.546,10.5542,85200.0
2012-03-27 15:30:00,12.9,12.91,12.89,12.89,167800.0,10.546,10.5542,10.5378,10.5378,167800.0
2012-03-27 15:35:00,12.89,12.9,12.88,12.89,267900.0,10.5378,10.546,10.5296,10.5378,267900.0
2012-03-27 15:40:00,12.89,12.9,12.88,12.88,111600.0,10.5378,10.546,10.5296,10.5296,111600.0
2012-03-27 15:45:00,12.88,12.89,12.86,12.87,353000.0,10.5296,10.5378,10.5133,10.5215,353000.0
2012-03-27 15:50:00,12.87,12.88,12.86,12.87,452100.0,10.5215,10.5296,10.5133,10.5215,452100.0
2012-03-27 15:55:00,12.86,12.87,12.81,12.82,1867000.0,10.5133,10.5215,10.4724,10.4806,1867000.0
2012-03-28 09:30:00,12.77,12.79,12.58,12.61,985200.0,10.4397,10.4561,10.2844,10.3089,985200.0
2012-03-28 09:35:00,12.61,12.79,12.6,12.79,640400.0,10.3089,10.4561,10.3007,10.4561,640400.0
2012-03-28 09:40:00,12.79,12.8,12.6,12.62,502400.0,10.4561,10.4642,10.3007,10.3171,502400.0
2012-03-28 09:45:00,12.62,12.67,12.62,12.67,283500.0,10.3171,10.3579,10.3171,10.3579,283500.0
2012-03-28 09:50:00,12.67,12.69,12.66,12.69,343300.0,10.3579,10.3743,10.3498,10.3743,343300.0
2012-03-28 09:55:00,12.69,12.7,12.57,12.63,938700.0,10.3743,10.3825,10.2762,10.3252,938700.0
2012-03-28 10:00:00,12.64,12.64,12.55,12.56,670300.0,10.3334,10.3334,10.2598,10.268,670300.0
2012-03-28 10:05:00,12.57,12.62,12.55,12.58,549200.0,10.2762,10.3171,10.2598,10.2844,549200.0
2012-03-28 10:10:00,12.58,12.6,12.58,12.59,186700.0,10.2844,10.3007,10.2844,10.2925,186700.0
2012-03-28 10:15:00,12.6,12.6,12.53,12.57,425800.0,10.3007,10.3007,10.2435,10.2762,425800.0
2012-03-28 10:20:00,12.57,12.58,12.56,12.58,183400.0,10.2762,10.2844,10.268,10.2844,183400.0
2012-03-28 10:25:00,12.58,12.58,12.55,12.56,214600.0,10.2844,10.2844,10.2598,10.268,214600.0
2012-03-28 10:30:00,12.55,12.56,12.46,12.47,707200.0,10.2598,10.268,10.1863,10.1944,707200.0
2012-03-28 10:35:00,12.46,12.48,12.46,12.46,327600.0,10.1863,10.2026,10.1863,10.1863,327600.0
2012-03-28 10:40:00,12.47,12.5,12.46,12.5,327500.0,10.1944,10.219,10.1863,10.219,327500.0
2012-03-28 10:45:00,12.5,12.53,12.49,12.53,116500.0,10.219,10.2435,10.2108,10.2435,116500.0
2012-03-28 10:50:00,12.53,12.53,12.5,12.52,467600.0,10.2435,10.2435,10.219,10.2353,467600.0
2012-03-28 10:55:00,12.53,12.56,12.52,12.56,230500.0,10.2435,10.268,10.2353,10.268,230500.0
2012-03-28 11:00:00,12.56,12.6,12.56,12.6,371300.0,10.268,10.3007,10.268,10.3007,371300.0
2012-03-28 11:05:00,12.6,12.6,12.59,12.59,103000.0,10.3007,10.3007,10.2925,10.2925,103000.0
2012-03-28 11:10:00,12.59,12.6,12.58,12.6,154400.0,10.2925,10.3007,10.2844,10.3007,154400.0
2012-03-28 11:15:00,12.6,12.6,12.57,12.57,131300.0,10.3007,10.3007,10.2762,10.2762,131300.0
2012-03-28 11:20:00,12.57,12.58,12.56,12.56,68000.0,10.2762,10.2844,10.268,10.268,68000.0
2012-03-28 11:25:00,12.57,12.57,12.55,12.55,111900.0,10.2762,10.2762,10.2598,10.2598,111900.0
2012-03-28 11:30:00,12.56,12.57,12.55,12.55,137000.0,10.268,10.2762,10.2598,10.2598,137000.0
2012-03-28 11:35:00,12.55,12.55,12.53,12.54,114900.0,10.2598,10.2598,10.2435,10.2517,114900.0
2012-03-28 11:40:00,12.54,12.55,12.52,12.53,99700.0,10.2517,10.2598,10.2353,10.2435,99700.0
2012-03-28 11:45:00,12.53,12.54,12.49,12.49,232500.0,10.2435,10.2517,10.2108,10.2108,232500.0
2012-03-28 11:50:00,12.49,12.5,12.47,12.49,152900.0,10.2108,10.219,10.1944,10.2108,152900.0
2012-03-28 11:55:00,12.49,12.49,12.46,12.48,206000.0,10.2108,10.2108,10.1863,10.2026,206000.0
2012-03-28 12:00:00,12.49,12.5,12.47,12.5,322600.0,10.2108,10.219,10.1944,10.219,322600.0
2012-03-28 12:05:00,12.5,12.53,12.49,12.51,312400.0,10.219,10.2435,10.2108,10.2271,312400.0
2012-03-28 12:10:00,12.51,12.52,12.5,12.51,96100.0,10.2271,10.2353,10.219,10.2271,96100.0
2012-03-28 12:15:00,12.5,12.52,12.5,12.51,170800.0,10.219,10.2353,10.219,10.2271,170800.0
2012-03-28 12:20:00,12.51,12.51,12.5,12.51,69700.0,10.2271,10.2271,10.219,10.2271,69700.0
2012-03-28 12:25:00,12.51,12.51,12.5,12.51,65800.0,10.2271,10.2271,10.219,10.2271,65800.0
2012-03-28 12:30:00,12.51,12.51,12.49,12.49,226000.0,10.2271,10.2271,10.2108,10.2108,226000.0
2012-03-28 12:35:00,12.49,12.5,12.48,12.48,188200.0,10.2108,10.219,10.2026,10.2026,188200.0
2012-03-28 12:40:00,12.48,12.51,12.48,12.5,147900.0,10.2026,10.2271,10.2026,10.219,147900.0
2012-03-28 12:45:00,12.5,12.5,12.49,12.49,62600.0,10.219,10.219,10.2108,10.2108,62600.0
2012-03-28 12:50:00,12.49,12.5,12.48,12.48,78400.0,10.2108,10.219,10.2026,10.2026,78400.0
2012-03-28 12:55:00,12.48,12.5,12.48,12.49,140700.0,10.2026,10.219,10.2026,10.2108,140700.0
2012-03-28 13:00:00,12.49,12.49,12.46,12.46,189100.0,10.2108,10.2108,10.1863,10.1863,189100.0
2012-03-28 13:05:00,12.46,12.47,12.46,12.46,45600.0,10.1863,10.1944,10.1863,10.1863,45600.0
2012-03-28 13:10:00,12.46,12.47,12.43,12.43,163000.0,10.1863,10.1944,10.1617,10.1617,163000.0
2012-03-28 13:15:00,12.44,12.44,12.43,12.43,63400.0,10.1699,10.1699,10.1617,10.1617,63400.0
2012-03-28 13:20:00,12.44,12.44,12.41,12.43,208000.0,10.1699,10.1699,10.1454,10.1617,208000.0
2012-03-28 13:25:00,12.42,12.43,12.42,12.42,45300.0,10.1536,10.1617,10.1536,10.1536,45300.0
2012-03-28 13:30:00,12.43,12.43,12.42,12.43,63000.0,10.1617,10.1617,10.1536,10.1617,63000.0
2012-03-28 13:35:00,12.42,12.44,12.42,12.43,89600.0,10.1536,10.1699,10.1536,10.1617,89600.0
2012-03-28 13:40:00,12.44,12.45,12.41,12.41,198200.0,10.1699,10.1781,10.1454,10.1454,198200.0
2012-03-28 13:45:00,12.41,12.42,12.4,12.41,148200.0,10.1454,10.1536,10.1372,10.1454,148200.0
2012-03-28 13:50:00,12.4,12.41,12.39,12.4,283600.0,10.1372,10.1454,10.129,10.1372,283600.0
2012-03-28 13:55:00,12.39,12.41,12.39,12.41,129300.0,10.129,10.1454,10.129,10.1454,129300.0
2012-03-28 14:00:00,12.41,12.41,12.38,12.38,170700.0,10.1454,10.1454,10.1209,10.1209,170700.0
2012-03-28 14:05:00,12.39,12.39,12.36,12.38,258500.0,10.129,10.129,10.1045,10.1209,258500.0
2012-03-28 14:10:00,12.38,12.38,12.34,12.37,413800.0,10.1209,10.1209,10.0882,10.1127,413800.0
2012-03-28 14:15:00,12.36,12.37,12.31,12.31,402400.0,10.1045,10.1127,10.0636,10.0636,402400.0
2012-03-28 14:20:00,12.32,12.33,12.31,12.33,116000.0,10.0718,10.08,10.0636,10.08,116000.0
2012-03-28 14:25:00,12.33,12.33,12.3,12.32,263900.0,10.08,10.08,10.0555,10.0718,263900.0
2012-03-28 14:30:00,12.32,12.36,12.32,12.34,562800.0,10.0718,10.1045,10.0718,10.0882,562800.0
2012-03-28 14:35:00,12.34,12.37,12.33,12.36,450100.0,10.0882,10.1127,10.08,10.1045,450100.0
2012-03-28 14:40:00,12.36,12.37,12.35,12.36,156200.0,10.1045,10.1127,10.0963,10.1045,156200.0
2012-03-28 14:45:00,12.35,12.38,12.35,12.38,198600.0,10.0963,10.1209,10.0963,10.1209,198600.0
2012-03-28 14:50:00,12.37,12.38,12.37,12.38,109800.0,10.1127,10.1209,10.1127,10.1209,109800.0
2012-03-28 14:55:00,12.38,12.39,12.37,12.37,146000.0,10.1209,10.129,10.1127,10.1127,146000.0
2012-03-28 15:00:00,12.38,12.42,12.37,12.39,543900.0,10.1209,10.1536,10.1127,10.129,543900.0
2012-03-28 15:05:00,12.4,12.4,12.39,12.4,72400.0,10.1372,10.1372,10.129,10.1372,72400.0
2012-03-28 15:10:00,12.4,12.4,12.39,12.4,92900.0,10.1372,10.1372,10.129,10.1372,92900.0
2012-03-28 15:15:00,12.4,12.42,12.38,12.38,503200.0,10.1372,10.1536,10.1209,10.1209,503200.0
2012-03-28 15:20:00,12.38,12.4,12.38,12.4,117300.0,10.1209,10.1372,10.1209,10.1372,117300.0
2012-03-28 15:25:00,12.4,12.4,12.39,12.4,88900.0,10.1372,10.1372,10.129,10.1372,88900.0
2012-03-28 15:30:00,12.4,12.43,12.39,12.43,166100.0,10.1372,10.1617,10.129,10.1617,166100.0
2012-03-28 15:35:00,12.43,12.44,12.4,12.42,445100.0,10.1617,10.1699,10.1372,10.1536,445100.0
2012-03-28 15:40:00,12.42,12.46,12.41,12.46,324700.0,10.1536,10.1863,10.1454,10.1863,324700.0
2012-03-28 15:45:00,12.46,12.47,12.44,12.45,759800.0,10.1863,10.1944,10.1699,10.1781,759800.0
2012-03-28 15:50:00,12.45,12.47,12.43,12.44,418300.0,10.1781,10.1944,10.1617,10.1699,418300.0
2012-03-28 15:55:00,12.44,12.47,12.44,12.46,988900.0,10.1699,10.1944,10.1699,10.1863,988900.0
2012-03-29 09:30:00,12.36,12.36,12.3,12.35,433400.0,10.1045,10.1045,10.0555,10.0963,433400.0
2012-03-29 09:35:00,12.34,12.42,12.34,12.39,284700.0,10.0882,10.1536,10.0882,10.129,284700.0
2012-03-29 09:40:00,12.39,12.39,12.37,12.38,136800.0,10.129,10.129,10.1127,10.1209,136800.0
2012-03-29 09:45:00,12.38,12.44,12.38,12.44,341000.0,10.1209,10.1699,10.1209,10.1699,341000.0
2012-03-29 09:50:00,12.43,12.44,12.34,12.34,216000.0,10.1617,10.1699,10.0882,10.0882,216000.0
2012-03-29 09:55:00,12.34,12.35,12.3,12.33,225500.0,10.0882,10.0963,10.0555,10.08,225500.0
2012-03-29 10:00:00,12.33,12.39,12.32,12.39,337500.0,10.08,10.129,10.0718,10.129,337500.0
2012-03-29 10:05:00,12.38,12.39,12.38,12.38,80800.0,10.1209,10.129,10.1209,10.1209,80800.0
2012-03-29 10:10:00,12.39,12.39,12.36,12.38,172100.0,10.129,10.129,10.1045,10.1209,172100.0
2012-03-29 10:15:00,12.38,12.38,12.34,12.37,517400.0,10.1209,10.1209,10.0882,10.1127,517400.0
2012-03-29 10:20:00,12.37,12.38,12.36,12.37,151500.0,10.1127,10.1209,10.1045,10.1127,151500.0
2012-03-29 10:25:00,12.37,12.37,12.33,12.33,175200.0,10.1127,10.1127,10.08,10.08,175200.0
2012-03-29 10:30:00,12.33,12.34,12.32,12.32,154300.0,10.08,10.0882,10.0718,10.0718,154300.0
2012-03-29 10:35:00,12.33,12.33,12.27,12.28,431600.0,10.08,10.08,10.0309,10.0391,431600.0
2012-03-29 10:40:00,12.29,12.32,12.28,12.32,78700.0,10.0473,10.0718,10.0391,10.0718,78700.0
2012-03-29 10:45:00,12.32,12.32,12.31,12.32,33900.0,10.0718,10.0718,10.0636,10.0718,33900.0
2012-03-29 10:50:00,12.32,12.32,12.29,12.29,151200.0,10.0718,10.0718,10.0473,10.0473,151200.0
2012-03-29 10:55:00,12.29,12.33,12.29,12.33,53800.0,10.0473,10.08,10.0473,10.08,53800.0
2012-03-29 11:00:00,12.33,12.35,12.32,12.34,81700.0,10.08,10.0963,10.0718,10.0882,81700.0
2012-03-29 11:05:00,12.34,12.35,12.31,12.34,389300.0,10.0882,10.0963,10.0636,10.0882,389300.0
2012-03-29 11:10:00,12.34,12.36,12.34,12.36,417300.0,10.0882,10.1045,10.0882,10.1045,417300.0
2012-03-29 11:15:00,12.36,12.37,12.35,12.36,431900.0,10.1045,10.1127,10.0963,10.1045,431900.0
2012-03-29 11:20:00,12.37,12.37,12.35,12.36,131100.0,10.1127,10.1127,10.0963,10.1045,131100.0
2012-03-29 11:25:00,12.35,12.37,12.34,12.35,189900.0,10.0963,10.1127,10.0882,10.0963,189900.0
2012-03-29 11:30:00,12.35,12.36,12.34,12.36,130900.0,10.0963,10.1045,10.0882,10.1045,130900.0
2012-03-29 11:35:00,12.35,12.38,12.34,12.35,114700.0,10.0963,10.1209,10.0882,10.0963,114700.0
2012-03-29 11:40:00,12.36,12.38,12.35,12.38,40000.0,10.1045,10.1209,10.0963,10.1209,40000.0
2012-03-29 11:45:00,12.38,12.38,12.37,12.37,28500.0,10.1209,10.1209,10.1127,10.1127,28500.0
2012-03-29 11:50:00,12.38,12.38,12.35,12.36,61900.0,10.1209,10.1209,10.0963,10.1045,61900.0
2012-03-29 11:55:00,12.36,12.37,12.34,12.36,91700.0,10.1045,10.1127,10.0882,10.1045,91700.0
2012-03-29 12:00:00,12.37,12.39,12.36,12.39,31300.0,10.1127,10.129,10.1045,10.129,31300.0
2012-03-29 12:05:00,12.39,12.41,12.38,12.4,87100.0,10.129,10.1454,10.1209,10.1372,87100.0
2012-03-29 12:10:00,12.39,12.4,12.39,12.4,61100.0,10.129,10.1372,10.129,10.1372,61100.0
2012-03-29 12:15:00,12.4,12.4,12.37,12.37,95600.0,10.1372,10.1372,10.1127,10.1127,95600.0
2012-03-29 12:20:00,12.37,12.37,12.36,12.36,23600.0,10.1127,10.1127,10.1045,10.1045,23600.0
2012-03-29 12:25:00,12.37,12.38,12.36,12.38,49300.0,10.1127,10.1209,10.1045,10.1209,49300.0
2012-03-29 12:30:00,12.38,12.38,12.35,12.36,200400.0,10.1209,10.1209,10.0963,10.1045,200400.0
2012-03-29 12:35:00,12.35,12.37,12.33,12.37,90000.0,10.0963,10.1127,10.08,10.1127,90000.0
2012-03-29 12:40:00,12.37,12.37,12.36,12.36,19100.0,10.1127,10.1127,10.1045,10.1045,19100.0
2012-03-29 12:45:00,12.37,12.37,12.35,12.37,64600.0,10.1127,10.1127,10.0963,10.1127,64600.0
2012-03-29 12:50:00,12.37,12.38,12.37,12.38,56200.0,10.1127,10.1209,10.1127,10.1209,56200.0
2012-03-29 12:55:00,12.38,12.38,12.37,12.38,31300.0,10.1209,10.1209,10.1127,10.1209,31300.0
2012-03-29 13:00:00,12.38,12.38,12.35,12.37,96700.0,10.1209,10.1209,10.0963,10.1127,96700.0
2012-03-29 13:05:00,12.37,12.37,12.34,12.34,154600.0,10.1127,10.1127,10.0882,10.0882,154600.0
2012-03-29 13:10:00,12.35,12.36,12.34,12.35,90100.0,10.0963,10.1045,10.0882,10.0963,90100.0
2012-03-29 13:15:00,12.34,12.36,12.34,12.36,24900.0,10.0882,10.1045,10.0882,10.1045,24900.0
2012-03-29 13:20:00,12.36,12.36,12.35,12.36,60800.0,10.1045,10.1045,10.0963,10.1045,60800.0
2012-03-29 13:25:00,12.36,12.37,12.35,12.36,66400.0,10.1045,10.1127,10.0963,10.1045,66400.0
2012-03-29 13:30:00,12.36,12.37,12.36,12.37,56700.0,10.1045,10.1127,10.1045,10.1127,56700.0
2012-03-29 13:35:00,12.37,12.38,12.36,12.38,36100.0,10.1127,10.1209,10.1045,10.1209,36100.0
2012-03-29 13:40:00,12.38,12.38,12.37,12.38,22900.0,10.1209,10.1209,10.1127,10.1209,22900.0
2012-03-29 13:45:00,12.38,12.38,12.35,12.35,141300.0,10.1209,10.1209,10.0963,10.0963,141300.0
2012-03-29 13:50:00,12.35,12.37,12.34,12.36,118200.0,10.0963,10.1127,10.0882,10.1045,118200.0
2012-03-29 13:55:00,12.36,12.37,12.35,12.36,213000.0,10.1045,10.1127,10.0963,10.1045,213000.0
2012-03-29 14:00:00,12.36,12.39,12.35,12.39,40400.0,10.1045,10.129,10.0963,10.129,40400.0
2012-03-29 14:05:00,12.39,12.39,12.36,12.38,77700.0,10.129,10.129,10.1045,10.1209,77700.0
2012-03-29 14:10:00,12.38,12.41,12.37,12.39,81500.0,10.1209,10.1454,10.1127,10.129,81500.0
2012-03-29 14:15:00,12.4,12.4,12.38,12.38,402200.0,10.1372,10.1372,10.1209,10.1209,402200.0
2012-03-29 14:20:00,12.39,12.41,12.39,12.41,61900.0,10.129,10.1454,10.129,10.1454,61900.0
2012-03-29 14:25:00,12.41,12.43,12.4,12.43,36400.0,10.1454,10.1617,10.1372,10.1617,36400.0
2012-03-29 14:30:00,12.43,12.44,12.42,12.43,84100.0,10.1617,10.1699,10.1536,10.1617,84100.0
2012-03-29 14:35:00,12.43,12.44,12.42,12.43,55900.0,10.1617,10.1699,10.1536,10.1617,55900.0
2012-03-29 14:40:00,12.43,12.44,12.42,12.42,208200.0,10.1617,10.1699,10.1536,10.1536,208200.0
2012-03-29 14:45:00,12.42,12.42,12.4,12.4,144000.0,10.1536,10.1536,10.1372,10.1372,144000.0
2012-03-29 14:50:00,12.41,12.42,12.4,12.42,46800.0,10.1454,10.1536,10.1372,10.1536,46800.0
2012-03-29 14:55:00,12.41,12.42,12.4,12.4,92100.0,10.1454,10.1536,10.1372,10.1372,92100.0
2012-03-29 15:00:00,12.41,12.42,12.4,12.42,85300.0,10.1454,10.1536,10.1372,10.1536,85300.0
2012-03-29 15:05:00,12.41,12.42,12.41,12.42,57300.0,10.1454,10.1536,10.1454,10.1536,57300.0
2012-03-29 15:10:00,12.42,12.46,12.42,12.45,308000.0,10.1536,10.1863,10.1536,10.1781,308000.0
2012-03-29 15:15:00,12.45,12.46,12.44,12.46,79200.0,10.1781,10.1863,10.1699,10.1863,79200.0
2012-03-29 15:20:00,12.46,12.46,12.45,12.46,63100.0,10.1863,10.1863,10.1781,10.1863,63100.0
2012-03-29 15:25:00,12.46,12.46,12.42,12.43,254700.0,10.1863,10.1863,10.1536,10.1617,254700.0
2012-03-29 15:30:00,12.43,12.46,12.43,12.45,178600.0,10.1617,10.1863,10.1617,10.1781,178600.0
2012-03-29 15:35:00,12.45,12.47,12.45,12.46,151000.0,10.1781,10.1944,10.1781,10.1863,151000.0
2012-03-29 15:40:00,12.47,12.49,12.46,12.47,294700.0,10.1944,10.2108,10.1863,10.1944,294700.0
2012-03-29 15:45:00,12.48,12.49,12.47,12.48,203100.0,10.2026,10.2108,10.1944,10.2026,203100.0
2012-03-29 15:50:00,12.48,12.49,12.46,12.47,411700.0,10.2026,10.2108,10.1863,10.1944,411700.0
2012-03-29 15:55:00,12.47,12.5,12.46,12.48,562700.0,10.1944,10.219,10.1863,10.2026,562700.0
2012-03-30 09:30:00,12.56,12.58,12.48,12.5,281700.0,10.268,10.2844,10.2026,10.219,281700.0
2012-03-30 09:35:00,12.5,12.51,12.45,12.5,146100.0,10.219,10.2271,10.1781,10.219,146100.0
2012-03-30 09:40:00,12.51,12.51,12.44,12.46,116100.0,10.2271,10.2271,10.1699,10.1863,116100.0
2012-03-30 09:45:00,12.46,12.49,12.44,12.46,93700.0,10.1863,10.2108,10.1699,10.1863,93700.0
2012-03-30 09:50:00,12.46,12.47,12.43,12.46,136100.0,10.1863,10.1944,10.1617,10.1863,136100.0
2012-03-30 09:55:00,12.46,12.47,12.42,12.42,160200.0,10.1863,10.1944,10.1536,10.1536,160200.0
2012-03-30 10:00:00,12.42,12.45,12.41,12.44,134600.0,10.1536,10.1781,10.1454,10.1699,134600.0
2012-03-30 10:05:00,12.44,12.45,12.44,12.44,71000.0,10.1699,10.1781,10.1699,10.1699,71000.0
2012-03-30 10:10:00,12.45,12.45,12.43,12.45,76100.0,10.1781,10.1781,10.1617,10.1781,76100.0
2012-03-30 10:15:00,12.45,12.45,12.42,12.42,119200.0,10.1781,10.1781,10.1536,10.1536,119200.0
2012-03-30 10:20:00,12.43,12.43,12.41,12.42,86000.0,10.1617,10.1617,10.1454,10.1536,86000.0
2012-03-30 10:25:00,12.42,12.44,12.41,12.43,189000.0,10.1536,10.1699,10.1454,10.1617,189000.0
2012-03-30 10:30:00,12.44,12.44,12.43,12.44,139700.0,10.1699,10.1699,10.1617,10.1699,139700.0
2012-03-30 10:35:00,12.43,12.44,12.41,12.42,55600.0,10.1617,10.1699,10.1454,10.1536,55600.0
2012-03-30 10:40:00,12.42,12.43,12.41,12.43,178200.0,10.1536,10.1617,10.1454,10.1617,178200.0
2012-03-30 10:45:00,12.43,12.45,12.41,12.43,140200.0,10.1617,10.1781,10.1454,10.1617,140200.0
2012-03-30 10:50:00,12.44,12.44,12.42,12.43,149400.0,10.1699,10.1699,10.1536,10.1617,149400.0
2012-03-30 10:55:00,12.44,12.45,12.42,12.45,43600.0,10.1699,10.1781,10.1536,10.1781,43600.0
2012-03-30 11:00:00,12.45,12.47,12.44,12.46,177100.0,10.1781,10.1944,10.1699,10.1863,177100.0
2012-03-30 11:05:00,12.46,12.46,12.45,12.45,42300.0,10.1863,10.1863,10.1781,10.1781,42300.0
2012-03-30 11:10:00,12.45,12.47,12.44,12.46,281100.0,10.1781,10.1944,10.1699,10.1863,281100.0
2012-03-30 11:15:00,12.46,12.48,12.46,12.48,137800.0,10.1863,10.2026,10.1863,10.2026,137800.0
2012-03-30 11:20:00,12.48,12.49,12.46,12.49,178000.0,10.2026,10.2108,10.1863,10.2108,178000.0
2012-03-30 11:25:00,12.49,12.49,12.48,12.49,43900.0,10.2108,10.2108,10.2026,10.2108,43900.0
2012-03-30 11:30:00,12.49,12.5,12.48,12.5,133100.0,10.2108,10.219,10.2026,10.219,133100.0
2012-03-30 11:35:00,12.5,12.5,12.49,12.5,29100.0,10.219,10.219,10.2108,10.219,29100.0
2012-03-30 11:40:00,12.5,12.5,12.49,12.5,42900.0,10.219,10.219,10.2108,10.219,42900.0
2012-03-30 11:45:00,12.5,12.5,12.48,12.5,345000.0,10.219,10.219,10.2026,10.219,345000.0
2012-03-30 11:50:00,12.5,12.51,12.47,12.49,266300.0,10.219,10.2271,10.1944,10.2108,266300.0
2012-03-30 11:55:00,12.49,12.49,12.48,12.49,15000.0,10.2108,10.2108,10.2026,10.2108,15000.0
2012-03-30 12:00:00,12.49,12.5,12.49,12.5,52700.0,10.2108,10.219,10.2108,10.219,52700.0
2012-03-30 12:05:00,12.5,12.52,12.48,12.49,802200.0,10.219,10.2353,10.2026,10.2108,802200.0
2012-03-30 12:10:00,12.49,12.49,12.47,12.48,35700.0,10.2108,10.2108,10.1944,10.2026,35700.0
2012-03-30 12:15:00,12.48,12.49,12.47,12.49,54600.0,10.2026,10.2108,10.1944,10.2108,54600.0
2012-03-30 12:20:00,12.49,12.49,12.47,12.48,64400.0,10.2108,10.2108,10.1944,10.2026,64400.0
2012-03-30 12:25:00,12.47,12.49,12.47,12.48,49700.0,10.1944,10.2108,10.1944,10.2026,49700.0
2012-03-30 12:30:00,12.48,12.49,12.47,12.48,54800.0,10.2026,10.2108,10.1944,10.2026,54800.0
2012-03-30 12:35:00,12.48,12.49,12.47,12.49,25200.0,10.2026,10.2108,10.1944,10.2108,25200.0
2012-03-30 12:40:00,12.49,12.5,12.48,12.49,46800.0,10.2108,10.219,10.2026,10.2108,46800.0
2012-03-30 12:45:00,12.5,12.5,12.49,12.5,68100.0,10.219,10.219,10.2108,10.219,68100.0
2012-03-30 12:50:00,12.5,12.5,12.49,12.5,57400.0,10.219,10.219,10.2108,10.219,57400.0
2012-03-30 12:55:00,12.5,12.51,12.48,12.48,129300.0,10.219,10.2271,10.2026,10.2026,129300.0
2012-03-30 13:00:00,12.48,12.5,12.48,12.49,65700.0,10.2026,10.219,10.2026,10.2108,65700.0
2012-03-30 13:05:00,12.49,12.49,12.48,12.48,18100.0,10.2108,10.2108,10.2026,10.2026,18100.0
2012-03-30 13:10:00,12.49,12.49,12.48,12.49,32000.0,10.2108,10.2108,10.2026,10.2108,32000.0
2012-03-30 13:15:00,12.48,12.5,12.48,12.5,50700.0,10.2026,10.219,10.2026,10.219,50700.0
2012-03-30 13:20:00,12.5,12.5,12.49,12.49,17700.0,10.219,10.219,10.2108,10.2108,17700.0
2012-03-30 13:25:00,12.5,12.5,12.49,12.5,124700.0,10.219,10.219,10.2108,10.219,124700.0
2012-03-30 13:30:00,12.5,12.5,12.49,12.5,24600.0,10.219,10.219,10.2108,10.219,24600.0
2012-03-30 13:35:00,12.49,12.5,12.49,12.5,48100.0,10.2108,10.219,10.2108,10.219,48100.0
2012-03-30 13:40:00,12.5,12.5,12.49,12.5,33800.0,10.219,10.219,10.2108,10.219,33800.0
2012-03-30 13:45:00,12.5,12.51,12.48,12.49,85100.0,10.219,10.2271,10.2026,10.2108,85100.0
2012-03-30 13:50:00,12.49,12.5,12.48,12.48,109700.0,10.2108,10.219,10.2026,10.2026,109700.0
2012-03-30 13:55:00,12.49,12.49,12.47,12.47,64400.0,10.2108,10.2108,10.1944,10.1944,64400.0
2012-03-30 14:00:00,12.48,12.49,12.47,12.49,53900.0,10.2026,10.2108,10.1944,10.2108,53900.0
2012-03-30 14:05:00,12.49,12.49,12.47,12.48,99400.0,10.2108,10.2108,10.1944,10.2026,99400.0
2012-03-30 14:10:00,12.48,12.48,12.47,12.48,37700.0,10.2026,10.2026,10.1944,10.2026,37700.0
2012-03-30 14:15:00,12.48,12.49,12.47,12.49,120600.0,10.2026,10.2108,10.1944,10.2108,120600.0
2012-03-30 14:20:00,12.49,12.5,12.47,12.48,224800.0,10.2108,10.219,10.1944,10.2026,224800.0
2012-03-30 14:25:00,12.48,12.48,12.47,12.48,17400.0,10.2026,10.2026,10.1944,10.2026,17400.0
2012-03-30 14:30:00,12.48,12.48,12.47,12.48,28700.0,10.2026,10.2026,10.1944,10.2026,28700.0
2012-03-30 14:35:00,12.48,12.48,12.45,12.46,289100.0,10.2026,10.2026,10.1781,10.1863,289100.0
2012-03-30 14:40:00,12.46,12.47,12.45,12.46,110500.0,10.1863,10.1944,10.1781,10.1863,110500.0
2012-03-30 14:45:00,12.46,12.47,12.46,12.47,22000.0,10.1863,10.1944,10.1863,10.1944,22000.0
2012-03-30 14:50:00,12.47,12.47,12.46,12.46,32500.0,10.1944,10.1944,10.1863,10.1863,32500.0
2012-03-30 14:55:00,12.46,12.47,12.44,12.45,114200.0,10.1863,10.1944,10.1699,10.1781,114200.0
2012-03-30 15:00:00,12.45,12.45,12.44,12.45,32600.0,10.1781,10.1781,10.1699,10.1781,32600.0
2012-03-30 15:05:00,12.45,12.45,12.43,12.43,89100.0,10.1781,10.1781,10.1617,10.1617,89100.0
2012-03-30 15:10:00,12.43,12.44,12.43,12.43,34000.0,10.1617,10.1699,10.1617,10.1617,34000.0
2012-03-30 15:15:00,12.44,12.46,12.43,12.46,132900.0,10.1699,10.1863,10.1617,10.1863,132900.0
2012-03-30 15:20:00,12.46,12.46,12.45,12.46,43700.0,10.1863,10.1863,10.1781,10.1863,43700.0
2012-03-30 15:25:00,12.46,12.46,12.45,12.46,47600.0,10.1863,10.1863,10.1781,10.1863,47600.0
2012-03-30 15:30:00,12.46,12.47,12.45,12.47,214500.0,10.1863,10.1944,10.1781,10.1944,214500.0
2012-03-30 15:35:00,12.46,12.47,12.46,12.46,120100.0,10.1863,10.1944,10.1863,10.1863,120100.0
2012-03-30 15:40:00,12.46,12.47,12.46,12.47,113800.0,10.1863,10.1944,10.1863,10.1944,113800.0
2012-03-30 15:45:00,12.46,12.47,12.44,12.46,243000.0,10.1863,10.1944,10.1699,10.1863,243000.0
2012-03-30 15:50:00,12.46,12.46,12.42,12.45,605500.0,10.1863,10.1863,10.1536,10.1781,605500.0
2012-03-30 15:55:00,12.45,12.45,12.44,12.44,616600.0,10.1781,10.1781,10.1699,10.1699,616600.0
2012-04-02 09:30:00,12.44,12.47,12.4,12.44,276500.0,10.1699,10.1944,10.1372,10.1699,276500.0
2012-04-02 09:35:00,12.45,12.45,12.36,12.38,166800.0,10.1781,10.1781,10.1045,10.1209,166800.0
2012-04-02 09:40:00,12.39,12.42,12.38,12.42,115700.0,10.129,10.1536,10.1209,10.1536,115700.0
2012-04-02 09:45:00,12.42,12.44,12.42,12.42,222300.0,10.1536,10.1699,10.1536,10.1536,222300.0
2012-04-02 09:50:00,12.41,12.44,12.39,12.4,181800.0,10.1454,10.1699,10.129,10.1372,181800.0
2012-04-02 09:55:00,12.39,12.4,12.35,12.36,108100.0,10.129,10.1372,10.0963,10.1045,108100.0
2012-04-02 10:00:00,12.36,12.39,12.35,12.39,122300.0,10.1045,10.129,10.0963,10.129,122300.0
2012-04-02 10:05:00,12.39,12.43,12.39,12.43,151600.0,10.129,10.1617,10.129,10.1617,151600.0
2012-04-02 10:10:00,12.43,12.45,12.42,12.45,142500.0,10.1617,10.1781,10.1536,10.1781,142500.0
2012-04-02 10:15:00,12.45,12.46,12.44,12.45,91200.0,10.1781,10.1863,10.1699,10.1781,91200.0
2012-04-02 10:20:00,12.45,12.45,12.41,12.42,100900.0,10.1781,10.1781,10.1454,10.1536,100900.0
2012-04-02 10:25:00,12.42,12.42,12.41,12.41,20100.0,10.1536,10.1536,10.1454,10.1454,20100.0
2012-04-02 10:30:00,12.42,12.42,12.39,12.4,105800.0,10.1536,10.1536,10.129,10.1372,105800.0
2012-04-02 10:35:00,12.39,12.39,12.37,12.37,52700.0,10.129,10.129,10.1127,10.1127,52700.0
2012-04-02 10:40:00,12.38,12.38,12.37,12.37,28200.0,10.1209,10.1209,10.1127,10.1127,28200.0
2012-04-02 10:45:00,12.38,12.41,12.37,12.41,154800.0,10.1209,10.1454,10.1127,10.1454,154800.0
2012-04-02 10:50:00,12.41,12.41,12.37,12.4,375000.0,10.1454,10.1454,10.1127,10.1372,375000.0
2012-04-02 10:55:00,12.4,12.43,12.4,12.43,285700.0,10.1372,10.1617,10.1372,10.1617,285700.0
2012-04-02 11:00:00,12.43,12.44,12.41,12.41,307700.0,10.1617,10.1699,10.1454,10.1454,307700.0
2012-04-02 11:05:00,12.42,12.43,12.41,12.42,208600.0,10.1536,10.1617,10.1454,10.1536,208600.0
2012-04-02 11:10:00,12.42,12.43,12.41,12.43,378000.0,10.1536,10.1617,10.1454,10.1617,378000.0
2012-04-02 11:15:00,12.43,12.43,12.39,12.39,272600.0,10.1617,10.1617,10.129,10.129,272600.0
2012-04-02 11:20:00,12.4,12.41,12.39,12.41,58600.0,10.1372,10.1454,10.129,10.1454,58600.0
2012-04-02 11:25:00,12.4,12.43,12.4,12.43,123700.0,10.1372,10.1617,10.1372,10.1617,123700.0
2012-04-02 11:30:00,12.43,12.43,12.42,12.43,32000.0,10.1617,10.1617,10.1536,10.1617,32000.0
2012-04-02 11:35:00,12.43,12.43,12.42,12.43,31600.0,10.1617,10.1617,10.1536,10.1617,31600.0
2012-04-02 11:40:00,12.42,12.44,12.42,12.43,67700.0,10.1536,10.1699,10.1536,10.1617,67700.0
2012-04-02 11:45:00,12.42,12.46,12.42,12.45,128900.0,10.1536,10.1863,10.1536,10.1781,128900.0
2012-04-02 11:50:00,12.46,12.47,12.45,12.46,110900.0,10.1863,10.1944,10.1781,10.1863,110900.0
2012-04-02 11:55:00,12.47,12.47,12.46,12.47,95500.0,10.1944,10.1944,10.1863,10.1944,95500.0
2012-04-02 12:00:00,12.47,12.51,12.46,12.51,272500.0,10.1944,10.2271,10.1863,10.2271,272500.0
2012-04-02 12:05:00,12.51,12.53,12.5,12.52,164000.0,10.2271,10.2435,10.219,10.2353,164000.0
2012-04-02 12:10:00,12.53,12.53,12.5,12.5,128000.0,10.2435,10.2435,10.219,10.219,128000.0
2012-04-02 12:15:00,12.5,12.5,12.48,12.5,352100.0,10.219,10.219,10.2026,10.219,352100.0
2012-04-02 12:20:00,12.5,12.5,12.49,12.5,17700.0,10.219,10.219,10.2108,10.219,17700.0
2012-04-02 12:25:00,12.5,12.51,12.49,12.51,67000.0,10.219,10.2271,10.2108,10.2271,67000.0
2012-04-02 12:30:00,12.51,12.52,12.5,12.51,291900.0,10.2271,10.2353,10.219,10.2271,291900.0
2012-04-02 12:35:00,12.51,12.51,12.49,12.49,134100.0,10.2271,10.2271,10.2108,10.2108,134100.0
2012-04-02 12:40:00,12.5,12.5,12.48,12.49,166400.0,10.219,10.219,10.2026,10.2108,166400.0
2012-04-02 12:45:00,12.5,12.5,12.49,12.49,16900.0,10.219,10.219,10.2108,10.2108,16900.0
2012-04-02 12:50:00,12.5,12.51,12.49,12.51,37700.0,10.219,10.2271,10.2108,10.2271,37700.0
2012-04-02 12:55:00,12.51,12.51,12.48,12.48,144500.0,10.2271,10.2271,10.2026,10.2026,144500.0
2012-04-02 13:00:00,12.48,12.49,12.48,12.49,34700.0,10.2026,10.2108,10.2026,10.2108,34700.0
2012-04-02 13:05:00,12.49,12.49,12.48,12.49,22000.0,10.2108,10.2108,10.2026,10.2108,22000.0
2012-04-02 13:10:00,12.49,12.5,12.49,12.5,69200.0,10.2108,10.219,10.2108,10.219,69200.0
2012-04-02 13:15:00,12.5,12.5,12.49,12.5,49300.0,10.219,10.219,10.2108,10.219,49300.0
2012-04-02 13:20:00,12.5,12.5,12.49,12.5,67000.0,10.219,10.219,10.2108,10.219,67000.0
2012-04-02 13:25:00,12.5,12.5,12.49,12.5,57000.0,10.219,10.219,10.2108,10.219,57000.0
2012-04-02 13:30:00,12.5,12.5,12.49,12.5,73600.0,10.219,10.219,10.2108,10.219,73600.0
2012-04-02 13:35:00,12.5,12.5,12.49,12.5,27300.0,10.219,10.219,10.2108,10.219,27300.0
2012-04-02 13:40:00,12.5,12.5,12.49,12.5,43200.0,10.219,10.219,10.2108,10.219,43200.0
2012-04-02 13:45:00,12.5,12.51,12.49,12.5,84000.0,10.219,10.2271,10.2108,10.219,84000.0
2012-04-02 13:50:00,12.49,12.5,12.49,12.49,75600.0,10.2108,10.219,10.2108,10.2108,75600.0
2012-04-02 13:55:00,12.5,12.5,12.49,12.5,32600.0,10.219,10.219,10.2108,10.219,32600.0
2012-04-02 14:00:00,12.5,12.5,12.49,12.49,17400.0,10.219,10.219,10.2108,10.2108,17400.0
2012-04-02 14:05:00,12.5,12.5,12.49,12.49,29700.0,10.219,10.219,10.2108,10.2108,29700.0
2012-04-02 14:10:00,12.49,12.5,12.49,12.5,56900.0,10.2108,10.219,10.2108,10.219,56900.0
2012-04-02 14:15:00,12.49,12.5,12.48,12.49,653300.0,10.2108,10.219,10.2026,10.2108,653300.0
2012-04-02 14:20:00,12.5,12.5,12.49,12.5,12600.0,10.219,10.219,10.2108,10.219,12600.0
2012-04-02 14:25:00,12.49,12.5,12.49,12.49,20800.0,10.2108,10.219,10.2108,10.2108,20800.0
2012-04-02 14:30:00,12.49,12.51,12.49,12.5,74600.0,10.2108,10.2271,10.2108,10.219,74600.0
2012-04-02 14:35:00,12.5,12.51,12.49,12.5,58300.0,10.219,10.2271,10.2108,10.219,58300.0
2012-04-02 14:40:00,12.51,12.51,12.5,12.51,29100.0,10.2271,10.2271,10.219,10.2271,29100.0
2012-04-02 14:45:00,12.51,12.52,12.5,12.52,69700.0,10.2271,10.2353,10.219,10.2353,69700.0
2012-04-02 14:50:00,12.52,12.53,12.51,12.53,273800.0,10.2353,10.2435,10.2271,10.2435,273800.0
2012-04-02 14:55:00,12.53,12.55,12.52,12.54,120900.0,10.2435,10.2598,10.2353,10.2517,120900.0
2012-04-02 15:00:00,12.54,12.55,12.53,12.53,102400.0,10.2517,10.2598,10.2435,10.2435,102400.0
2012-04-02 15:05:00,12.53,12.54,12.51,12.53,154800.0,10.2435,10.2517,10.2271,10.2435,154800.0
2012-04-02 15:10:00,12.53,12.54,12.52,12.53,74400.0,10.2435,10.2517,10.2353,10.2435,74400.0
2012-04-02 15:15:00,12.53,12.54,12.53,12.54,66000.0,10.2435,10.2517,10.2435,10.2517,66000.0
2012-04-02 15:20:00,12.53,12.54,12.53,12.54,41700.0,10.2435,10.2517,10.2435,10.2517,41700.0
2012-04-02 15:25:00,12.54,12.54,12.53,12.54,43600.0,10.2517,10.2517,10.2435,10.2517,43600.0
2012-04-02 15:30:00,12.54,12.54,12.53,12.53,195600.0,10.2517,10.2517,10.2435,10.2435,195600.0
2012-04-02 15:35:00,12.54,12.55,12.52,12.54,483900.0,10.2517,10.2598,10.2353,10.2517,483900.0
2012-04-02 15:40:00,12.53,12.54,12.53,12.54,131000.0,10.2435,10.2517,10.2435,10.2517,131000.0
2012-04-02 15:45:00,12.54,12.55,12.52,12.53,427100.0,10.2517,10.2598,10.2353,10.2435,427100.0
2012-04-02 15:50:00,12.53,12.53,12.51,12.52,259800.0,10.2435,10.2435,10.2271,10.2353,259800.0
2012-04-02 15:55:00,12.52,12.53,12.5,12.5,1071700.0,10.2353,10.2435,10.219,10.219,1071700.0
2012-04-03 09:30:00,12.4,12.49,12.4,12.42,259100.0,10.1372,10.2108,10.1372,10.1536,259100.0
2012-04-03 09:35:00,12.42,12.47,12.42,12.44,114200.0,10.1536,10.1944,10.1536,10.1699,114200.0
2012-04-03 09:40:00,12.45,12.45,12.39,12.41,75300.0,10.1781,10.1781,10.129,10.1454,75300.0
2012-04-03 09:45:00,12.41,12.41,12.36,12.41,353000.0,10.1454,10.1454,10.1045,10.1454,353000.0
2012-04-03 09:50:00,12.41,12.43,12.4,12.4,63300.0,10.1454,10.1617,10.1372,10.1372,63300.0
2012-04-03 09:55:00,12.41,12.44,12.4,12.43,192800.0,10.1454,10.1699,10.1372,10.1617,192800.0
2012-04-03 10:00:00,12.43,12.43,12.41,12.42,97000.0,10.1617,10.1617,10.1454,10.1536,97000.0
2012-04-03 10:05:00,12.43,12.45,12.42,12.45,91800.0,10.1617,10.1781,10.1536,10.1781,91800.0
2012-04-03 10:10:00,12.45,12.45,12.39,12.4,149900.0,10.1781,10.1781,10.129,10.1372,149900.0
2012-04-03 10:15:00,12.41,12.41,12.37,12.37,70100.0,10.1454,10.1454,10.1127,10.1127,70100.0
2012-04-03 10:20:00,12.38,12.41,12.37,12.41,118300.0,10.1209,10.1454,10.1127,10.1454,118300.0
2012-04-03 10:25:00,12.41,12.42,12.39,12.4,106700.0,10.1454,10.1536,10.129,10.1372,106700.0
2012-04-03 10:30:00,12.4,12.43,12.4,12.43,87500.0,10.1372,10.1617,10.1372,10.1617,87500.0
2012-04-03 10:35:00,12.43,12.44,12.41,12.43,188300.0,10.1617,10.1699,10.1454,10.1617,188300.0
2012-04-03 10:40:00,12.43,12.48,12.41,12.48,354400.0,10.1617,10.2026,10.1454,10.2026,354400.0
2012-04-03 10:45:00,12.48,12.48,12.43,12.46,316500.0,10.2026,10.2026,10.1617,10.1863,316500.0
2012-04-03 10:50:00,12.46,12.5,12.46,12.5,587600.0,10.1863,10.219,10.1863,10.219,587600.0
2012-04-03 10:55:00,12.49,12.53,12.47,12.5,309500.0,10.2108,10.2435,10.1944,10.219,309500.0
2012-04-03 11:00:00,12.5,12.5,12.45,12.46,164600.0,10.219,10.219,10.1781,10.1863,164600.0
2012-04-03 11:05:00,12.47,12.47,12.45,12.45,35300.0,10.1944,10.1944,10.1781,10.1781,35300.0
2012-04-03 11:10:00,12.45,12.45,12.42,12.43,132000.0,10.1781,10.1781,10.1536,10.1617,132000.0
2012-04-03 11:15:00,12.43,12.44,12.4,12.41,235200.0,10.1617,10.1699,10.1372,10.1454,235200.0
2012-04-03 11:20:00,12.41,12.44,12.41,12.44,312500.0,10.1454,10.1699,10.1454,10.1699,312500.0
2012-04-03 11:25:00,12.44,12.45,12.41,12.41,96500.0,10.1699,10.1781,10.1454,10.1454,96500.0
2012-04-03 11:30:00,12.42,12.42,12.4,12.4,169500.0,10.1536,10.1536,10.1372,10.1372,169500.0
2012-04-03 11:35:00,12.4,12.42,12.38,12.38,76000.0,10.1372,10.1536,10.1209,10.1209,76000.0
2012-04-03 11:40:00,12.38,12.4,12.38,12.39,56500.0,10.1209,10.1372,10.1209,10.129,56500.0
2012-04-03 11:45:00,12.39,12.4,12.39,12.4,43200.0,10.129,10.1372,10.129,10.1372,43200.0
2012-04-03 11:50:00,12.4,12.41,12.39,12.39,69000.0,10.1372,10.1454,10.129,10.129,69000.0
2012-04-03 11:55:00,12.39,12.4,12.38,12.39,172700.0,10.129,10.1372,10.1209,10.129,172700.0
2012-04-03 12:00:00,12.39,12.4,12.37,12.38,77200.0,10.129,10.1372,10.1127,10.1209,77200.0
2012-04-03 12:05:00,12.37,12.38,12.36,12.37,88700.0,10.1127,10.1209,10.1045,10.1127,88700.0
2012-04-03 12:10:00,12.38,12.38,12.36,12.37,76200.0,10.1209,10.1209,10.1045,10.1127,76200.0
2012-04-03 12:15:00,12.37,12.38,12.36,12.38,56000.0,10.1127,10.1209,10.1045,10.1209,56000.0
2012-04-03 12:20:00,12.38,12.38,12.37,12.38,109500.0,10.1209,10.1209,10.1127,10.1209,109500.0
2012-04-03 12:25:00,12.38,12.39,12.38,12.39,127100.0,10.1209,10.129,10.1209,10.129,127100.0
2012-04-03 12:30:00,12.39,12.39,12.37,12.38,64900.0,10.129,10.129,10.1127,10.1209,64900.0
2012-04-03 12:35:00,12.38,12.38,12.36,12.36,34900.0,10.1209,10.1209,10.1045,10.1045,34900.0
2012-04-03 12:40:00,12.36,12.4,12.36,12.4,97200.0,10.1045,10.1372,10.1045,10.1372,97200.0
2012-04-03 12:45:00,12.4,12.4,12.39,12.4,43000.0,10.1372,10.1372,10.129,10.1372,43000.0
2012-04-03 12:50:00,12.4,12.4,12.39,12.4,19100.0,10.1372,10.1372,10.129,10.1372,19100.0
2012-04-03 12:55:00,12.39,12.4,12.39,12.4,20000.0,10.129,10.1372,10.129,10.1372,20000.0
2012-04-03 13:00:00,12.4,12.41,12.39,12.41,125200.0,10.1372,10.1454,10.129,10.1454,125200.0
2012-04-03 13:05:00,12.41,12.41,12.4,12.4,28200.0,10.1454,10.1454,10.1372,10.1372,28200.0
2012-04-03 13:10:00,12.41,12.41,12.4,12.41,33600.0,10.1454,10.1454,10.1372,10.1454,33600.0
2012-04-03 13:15:00,12.41,12.41,12.39,12.41,61600.0,10.1454,10.1454,10.129,10.1454,61600.0
2012-04-03 13:20:00,12.41,12.41,12.38,12.39,74200.0,10.1454,10.1454,10.1209,10.129,74200.0
2012-04-03 13:25:00,12.38,12.41,12.37,12.38,418200.0,10.1209,10.1454,10.1127,10.1209,418200.0
2012-04-03 13:30:00,12.38,12.39,12.37,12.38,63000.0,10.1209,10.129,10.1127,10.1209,63000.0
2012-04-03 13:35:00,12.37,12.39,12.37,12.38,62700.0,10.1127,10.129,10.1127,10.1209,62700.0
2012-04-03 13:40:00,12.38,12.39,12.37,12.38,72900.0,10.1209,10.129,10.1127,10.1209,72900.0
2012-04-03 13:45:00,12.39,12.39,12.38,12.38,20100.0,10.129,10.129,10.1209,10.1209,20100.0
2012-04-03 13:50:00,12.38,12.4,12.38,12.4,46200.0,10.1209,10.1372,10.1209,10.1372,46200.0
2012-04-03 13:55:00,12.39,12.4,12.39,12.39,14700.0,10.129,10.1372,10.129,10.129,14700.0
2012-04-03 14:00:00,12.4,12.4,12.34,12.35,316300.0,10.1372,10.1372,10.0882,10.0963,316300.0
2012-04-03 14:05:00,12.34,12.36,12.32,12.33,171100.0,10.0882,10.1045,10.0718,10.08,171100.0
2012-04-03 14:10:00,12.34,12.36,12.31,12.34,200300.0,10.0882,10.1045,10.0636,10.0882,200300.0
2012-04-03 14:15:00,12.34,12.35,12.31,12.35,151000.0,10.0882,10.0963,10.0636,10.0963,151000.0
2012-04-03 14:20:00,12.34,12.35,12.31,12.34,157900.0,10.0882,10.0963,10.0636,10.0882,157900.0
2012-04-03 14:25:00,12.34,12.35,12.31,12.32,579300.0,10.0882,10.0963,10.0636,10.0718,579300.0
2012-04-03 14:30:00,12.31,12.33,12.29,12.32,184200.0,10.0636,10.08,10.0473,10.0718,184200.0
2012-04-03 14:35:00,12.32,12.32,12.26,12.26,197800.0,10.0718,10.0718,10.0228,10.0228,197800.0
2012-04-03 14:40:00,12.26,12.3,12.25,12.3,201400.0,10.0228,10.0555,10.0146,10.0555,201400.0
2012-04-03 14:45:00,12.29,12.31,12.28,12.31,100500.0,10.0473,10.0636,10.0391,10.0636,100500.0
2012-04-03 14:50:00,12.31,12.32,12.29,12.3,156200.0,10.0636,10.0718,10.0473,10.0555,156200.0
2012-04-03 14:55:00,12.31,12.31,12.28,12.3,99600.0,10.0636,10.0636,10.0391,10.0555,99600.0
2012-04-03 15:00:00,12.3,12.31,12.29,12.3,169700.0,10.0555,10.0636,10.0473,10.0555,169700.0
2012-04-03 15:05:00,12.3,12.32,12.29,12.29,159200.0,10.0555,10.0718,10.0473,10.0473,159200.0
2012-04-03 15:10:00,12.29,12.3,12.28,12.29,61600.0,10.0473,10.0555,10.0391,10.0473,61600.0
2012-04-03 15:15:00,12.3,12.31,12.27,12.3,193400.0,10.0555,10.0636,10.0309,10.0555,193400.0
2012-04-03 15:20:00,12.29,12.3,12.27,12.29,162100.0,10.0473,10.0555,10.0309,10.0473,162100.0
2012-04-03 15:25:00,12.29,12.3,12.25,12.25,204000.0,10.0473,10.0555,10.0146,10.0146,204000.0
2012-04-03 15:30:00,12.25,12.27,12.24,12.24,358400.0,10.0146,10.0309,10.0064,10.0064,358400.0
2012-04-03 15:35:00,12.24,12.26,12.22,12.25,491600.0,10.0064,10.0228,9.9901,10.0146,491600.0
2012-04-03 15:40:00,12.25,12.26,12.24,12.26,255800.0,10.0146,10.0228,10.0064,10.0228,255800.0
2012-04-03 15:45:00,12.26,12.27,12.25,12.26,568400.0,10.0228,10.0309,10.0146,10.0228,568400.0
2012-04-03 15:50:00,12.26,12.26,12.23,12.25,838900.0,10.0228,10.0228,9.9982,10.0146,838900.0
2012-04-03 15:55:00,12.25,12.25,12.24,12.24,926400.0,10.0146,10.0146,10.0064,10.0064,926400.0
2012-04-04 09:30:00,12.1,12.18,12.09,12.16,395600.0,9.892,9.9574,9.8838,9.941,395600.0
2012-04-04 09:35:00,12.16,12.19,12.15,12.19,219500.0,9.941,9.9655,9.9328,9.9655,219500.0
2012-04-04 09:40:00,12.19,12.22,12.17,12.21,563200.0,9.9655,9.9901,9.9492,9.9819,563200.0
2012-04-04 09:45:00,12.21,12.21,12.17,12.17,72000.0,9.9819,9.9819,9.9492,9.9492,72000.0
2012-04-04 09:50:00,12.17,12.18,12.13,12.18,199300.0,9.9492,9.9574,9.9165,9.9574,199300.0
2012-04-04 09:55:00,12.17,12.18,12.15,12.16,93100.0,9.9492,9.9574,9.9328,9.941,93100.0
2012-04-04 10:00:00,12.15,12.17,12.12,12.15,236700.0,9.9328,9.9492,9.9083,9.9328,236700.0
2012-04-04 10:05:00,12.14,12.14,12.1,12.1,229600.0,9.9247,9.9247,9.892,9.892,229600.0
2012-04-04 10:10:00,12.11,12.11,12.08,12.1,212400.0,9.9001,9.9001,9.8756,9.892,212400.0
2012-04-04 10:15:00,12.1,12.1,12.07,12.09,309700.0,9.892,9.892,9.8674,9.8838,309700.0
2012-04-04 10:20:00,12.08,12.09,12.08,12.09,85300.0,9.8756,9.8838,9.8756,9.8838,85300.0
2012-04-04 10:25:00,12.09,12.09,12.07,12.09,180300.0,9.8838,9.8838,9.8674,9.8838,180300.0
2012-04-04 10:30:00,12.09,12.09,12.07,12.08,142500.0,9.8838,9.8838,9.8674,9.8756,142500.0
2012-04-04 10:35:00,12.08,12.08,12.06,12.08,155000.0,9.8756,9.8756,9.8593,9.8756,155000.0
2012-04-04 10:40:00,12.08,12.08,12.07,12.08,129500.0,9.8756,9.8756,9.8674,9.8756,129500.0
2012-04-04 10:45:00,12.07,12.08,12.06,12.07,156300.0,9.8674,9.8756,9.8593,9.8674,156300.0
2012-04-04 10:50:00,12.07,12.07,12.02,12.02,406500.0,9.8674,9.8674,9.8266,9.8266,406500.0
2012-04-04 10:55:00,12.03,12.03,12.0,12.01,375800.0,9.8347,9.8347,9.8102,9.8184,375800.0
2012-04-04 11:00:00,12.01,12.03,12.0,12.02,577300.0,9.8184,9.8347,9.8102,9.8266,577300.0
2012-04-04 11:05:00,12.02,12.03,12.01,12.03,173800.0,9.8266,9.8347,9.8184,9.8347,173800.0
2012-04-04 11:10:00,12.03,12.03,12.0,12.02,401300.0,9.8347,9.8347,9.8102,9.8266,401300.0
2012-04-04 11:15:00,12.02,12.03,12.01,12.03,139800.0,9.8266,9.8347,9.8184,9.8347,139800.0
2012-04-04 11:20:00,12.03,12.04,12.01,12.03,235000.0,9.8347,9.8429,9.8184,9.8347,235000.0
2012-04-04 11:25:00,12.03,12.03,12.0,12.01,232200.0,9.8347,9.8347,9.8102,9.8184,232200.0
2012-04-04 11:30:00,12.01,12.02,12.0,12.01,126200.0,9.8184,9.8266,9.8102,9.8184,126200.0
2012-04-04 11:35:00,12.02,12.03,12.0,12.01,440600.0,9.8266,9.8347,9.8102,9.8184,440600.0
2012-04-04 11:40:00,12.02,12.02,12.0,12.02,617900.0,9.8266,9.8266,9.8102,9.8266,617900.0
2012-04-04 11:45:00,12.02,12.02,12.01,12.02,264700.0,9.8266,9.8266,9.8184,9.8266,264700.0
2012-04-04 11:50:00,12.02,12.02,12.01,12.02,64000.0,9.8266,9.8266,9.8184,9.8266,64000.0
2012-04-04 11:55:00,12.02,12.04,12.01,12.03,273200.0,9.8266,9.8429,9.8184,9.8347,273200.0
2012-04-04 12:00:00,12.03,12.04,12.02,12.04,98800.0,9.8347,9.8429,9.8266,9.8429,98800.0
2012-04-04 12:05:00,12.03,12.06,12.03,12.05,550600.0,9.8347,9.8593,9.8347,9.8511,550600.0
2012-04-04 12:10:00,12.05,12.07,12.04,12.07,92000.0,9.8511,9.8674,9.8429,9.8674,92000.0
2012-04-04 12:15:00,12.07,12.1,12.06,12.09,107300.0,9.8674,9.892,9.8593,9.8838,107300.0
2012-04-04 12:20:00,12.09,12.1,12.07,12.09,383000.0,9.8838,9.892,9.8674,9.8838,383000.0
2012-04-04 12:25:00,12.09,12.09,12.06,12.07,97200.0,9.8838,9.8838,9.8593,9.8674,97200.0
2012-04-04 12:30:00,12.07,12.07,12.05,12.07,367800.0,9.8674,9.8674,9.8511,9.8674,367800.0
2012-04-04 12:35:00,12.07,12.07,12.05,12.07,164900.0,9.8674,9.8674,9.8511,9.8674,164900.0
2012-04-04 12:40:00,12.07,12.07,12.05,12.05,54900.0,9.8674,9.8674,9.8511,9.8511,54900.0
2012-04-04 12:45:00,12.05,12.05,12.03,12.03,217900.0,9.8511,9.8511,9.8347,9.8347,217900.0
2012-04-04 12:50:00,12.03,12.05,12.03,12.04,63100.0,9.8347,9.8511,9.8347,9.8429,63100.0
2012-04-04 12:55:00,12.03,12.04,12.02,12.03,30800.0,9.8347,9.8429,9.8266,9.8347,30800.0
2012-04-04 13:00:00,12.03,12.03,12.01,12.01,125000.0,9.8347,9.8347,9.8184,9.8184,125000.0
2012-04-04 13:05:00,12.01,12.03,12.01,12.01,59500.0,9.8184,9.8347,9.8184,9.8184,59500.0
2012-04-04 13:10:00,12.02,12.02,12.01,12.01,33700.0,9.8266,9.8266,9.8184,9.8184,33700.0
2012-04-04 13:15:00,12.01,12.03,12.01,12.02,296700.0,9.8184,9.8347,9.8184,9.8266,296700.0
2012-04-04 13:20:00,12.03,12.03,12.02,12.02,63300.0,9.8347,9.8347,9.8266,9.8266,63300.0
2012-04-04 13:25:00,12.02,12.03,12.01,12.02,96700.0,9.8266,9.8347,9.8184,9.8266,96700.0
2012-04-04 13:30:00,12.02,12.05,12.01,12.05,145800.0,9.8266,9.8511,9.8184,9.8511,145800.0
2012-04-04 13:35:00,12.05,12.05,12.03,12.03,149800.0,9.8511,9.8511,9.8347,9.8347,149800.0
2012-04-04 13:40:00,12.04,12.06,12.04,12.05,64900.0,9.8429,9.8593,9.8429,9.8511,64900.0
2012-04-04 13:45:00,12.06,12.07,12.05,12.07,110800.0,9.8593,9.8674,9.8511,9.8674,110800.0
2012-04-04 13:50:00,12.07,12.08,12.06,12.07,127700.0,9.8674,9.8756,9.8593,9.8674,127700.0
2012-04-04 13:55:00,12.07,12.09,12.06,12.09,93500.0,9.8674,9.8838,9.8593,9.8838,93500.0
2012-04-04 14:00:00,12.08,12.09,12.07,12.07,89000.0,9.8756,9.8838,9.8674,9.8674,89000.0
2012-04-04 14:05:00,12.07,12.08,12.07,12.08,48700.0,9.8674,9.8756,9.8674,9.8756,48700.0
2012-04-04 14:10:00,12.08,12.08,12.07,12.08,87700.0,9.8756,9.8756,9.8674,9.8756,87700.0
2012-04-04 14:15:00,12.07,12.08,12.07,12.07,46500.0,9.8674,9.8756,9.8674,9.8674,46500.0
2012-04-04 14:20:00,12.07,12.08,12.05,12.05,63800.0,9.8674,9.8756,9.8511,9.8511,63800.0
2012-04-04 14:25:00,12.06,12.06,12.05,12.05,42500.0,9.8593,9.8593,9.8511,9.8511,42500.0
2012-04-04 14:30:00,12.05,12.06,12.05,12.05,73600.0,9.8511,9.8593,9.8511,9.8511,73600.0
2012-04-04 14:35:00,12.05,12.08,12.05,12.08,130200.0,9.8511,9.8756,9.8511,9.8756,130200.0
2012-04-04 14:40:00,12.08,12.08,12.06,12.08,109200.0,9.8756,9.8756,9.8593,9.8756,109200.0
2012-04-04 14:45:00,12.08,12.09,12.07,12.09,111800.0,9.8756,9.8838,9.8674,9.8838,111800.0
2012-04-04 14:50:00,12.09,12.09,12.06,12.06,93200.0,9.8838,9.8838,9.8593,9.8593,93200.0
2012-04-04 14:55:00,12.06,12.08,12.06,12.08,135900.0,9.8593,9.8756,9.8593,9.8756,135900.0
2012-04-04 15:00:00,12.08,12.08,12.05,12.05,126100.0,9.8756,9.8756,9.8511,9.8511,126100.0
2012-04-04 15:05:00,12.06,12.07,12.05,12.06,98300.0,9.8593,9.8674,9.8511,9.8593,98300.0
2012-04-04 15:10:00,12.06,12.09,12.06,12.08,176800.0,9.8593,9.8838,9.8593,9.8756,176800.0
2012-04-04 15:15:00,12.07,12.09,12.07,12.09,110600.0,9.8674,9.8838,9.8674,9.8838,110600.0
2012-04-04 15:20:00,12.09,12.09,12.08,12.08,99700.0,9.8838,9.8838,9.8756,9.8756,99700.0
2012-04-04 15:25:00,12.09,12.09,12.08,12.09,74400.0,9.8838,9.8838,9.8756,9.8838,74400.0
2012-04-04 15:30:00,12.08,12.11,12.07,12.09,257600.0,9.8756,9.9001,9.8674,9.8838,257600.0
2012-04-04 15:35:00,12.1,12.1,12.08,12.08,189400.0,9.892,9.892,9.8756,9.8756,189400.0
2012-04-04 15:40:00,12.09,12.09,12.08,12.08,125900.0,9.8838,9.8838,9.8756,9.8756,125900.0
2012-04-04 15:45:00,12.08,12.11,12.08,12.1,234600.0,9.8756,9.9001,9.8756,9.892,234600.0
2012-04-04 15:50:00,12.1,12.1,12.07,12.08,466300.0,9.892,9.892,9.8674,9.8756,466300.0
2012-04-04 15:55:00,12.08,12.09,12.06,12.07,718300.0,9.8756,9.8838,9.8593,9.8674,718300.0
2012-04-05 09:30:00,12.04,12.04,12.0,12.01,217500.0,9.8429,9.8429,9.8102,9.8184,217500.0
2012-04-05 09:35:00,12.01,12.02,12.01,12.01,137600.0,9.8184,9.8266,9.8184,9.8184,137600.0
2012-04-05 09:40:00,12.02,12.07,12.02,12.06,198800.0,9.8266,9.8674,9.8266,9.8593,198800.0
2012-04-05 09:45:00,12.07,12.07,12.04,12.05,191000.0,9.8674,9.8674,9.8429,9.8511,191000.0
2012-04-05 09:50:00,12.06,12.07,12.03,12.04,140100.0,9.8593,9.8674,9.8347,9.8429,140100.0
2012-04-05 09:55:00,12.05,12.05,12.03,12.03,229000.0,9.8511,9.8511,9.8347,9.8347,229000.0
2012-04-05 10:00:00,12.03,12.09,12.03,12.07,245400.0,9.8347,9.8838,9.8347,9.8674,245400.0
2012-04-05 10:05:00,12.07,12.09,12.06,12.08,134000.0,9.8674,9.8838,9.8593,9.8756,134000.0
2012-04-05 10:10:00,12.08,12.09,12.07,12.09,69900.0,9.8756,9.8838,9.8674,9.8838,69900.0
2012-04-05 10:15:00,12.09,12.09,12.08,12.09,79200.0,9.8838,9.8838,9.8756,9.8838,79200.0
2012-04-05 10:20:00,12.09,12.09,12.08,12.09,53000.0,9.8838,9.8838,9.8756,9.8838,53000.0
2012-04-05 10:25:00,12.09,12.13,12.08,12.12,129900.0,9.8838,9.9165,9.8756,9.9083,129900.0
2012-04-05 10:30:00,12.12,12.12,12.1,12.11,105300.0,9.9083,9.9083,9.892,9.9001,105300.0
2012-04-05 10:35:00,12.1,12.11,12.09,12.1,51500.0,9.892,9.9001,9.8838,9.892,51500.0
2012-04-05 10:40:00,12.1,12.13,12.1,12.13,59300.0,9.892,9.9165,9.892,9.9165,59300.0
2012-04-05 10:45:00,12.13,12.14,12.12,12.13,50300.0,9.9165,9.9247,9.9083,9.9165,50300.0
2012-04-05 10:50:00,12.14,12.15,12.11,12.13,367600.0,9.9247,9.9328,9.9001,9.9165,367600.0
2012-04-05 10:55:00,12.14,12.16,12.12,12.15,989000.0,9.9247,9.941,9.9083,9.9328,989000.0
2012-04-05 11:00:00,12.15,12.15,12.14,12.15,207300.0,9.9328,9.9328,9.9247,9.9328,207300.0
2012-04-05 11:05:00,12.15,12.16,12.14,12.15,88700.0,9.9328,9.941,9.9247,9.9328,88700.0
2012-04-05 11:10:00,12.16,12.16,12.15,12.15,47700.0,9.941,9.941,9.9328,9.9328,47700.0
2012-04-05 11:15:00,12.16,12.16,12.12,12.12,113300.0,9.941,9.941,9.9083,9.9083,113300.0
2012-04-05 11:20:00,12.12,12.15,12.11,12.14,693400.0,9.9083,9.9328,9.9001,9.9247,693400.0
2012-04-05 11:25:00,12.14,12.15,12.13,12.15,56400.0,9.9247,9.9328,9.9165,9.9328,56400.0
2012-04-05 11:30:00,12.15,12.15,12.12,12.12,58500.0,9.9328,9.9328,9.9083,9.9083,58500.0
2012-04-05 11:35:00,12.12,12.13,12.12,12.12,68000.0,9.9083,9.9165,9.9083,9.9083,68000.0
2012-04-05 11:40:00,12.13,12.13,12.12,12.13,87600.0,9.9165,9.9165,9.9083,9.9165,87600.0
2012-04-05 11:45:00,12.12,12.13,12.11,12.11,57000.0,9.9083,9.9165,9.9001,9.9001,57000.0
2012-04-05 11:50:00,12.11,12.12,12.1,12.1,35400.0,9.9001,9.9083,9.892,9.892,35400.0
2012-04-05 11:55:00,12.1,12.14,12.1,12.13,194700.0,9.892,9.9247,9.892,9.9165,194700.0
2012-04-05 12:00:00,12.13,12.14,12.11,12.13,113100.0,9.9165,9.9247,9.9001,9.9165,113100.0
2012-04-05 12:05:00,12.13,12.14,12.11,12.11,56500.0,9.9165,9.9247,9.9001,9.9001,56500.0
2012-04-05 12:10:00,12.11,12.14,12.11,12.13,843300.0,9.9001,9.9247,9.9001,9.9165,843300.0
2012-04-05 12:15:00,12.13,12.13,12.11,12.11,38200.0,9.9165,9.9165,9.9001,9.9001,38200.0
2012-04-05 12:20:00,12.11,12.13,12.11,12.13,58200.0,9.9001,9.9165,9.9001,9.9165,58200.0
2012-04-05 12:25:00,12.13,12.13,12.11,12.12,33300.0,9.9165,9.9165,9.9001,9.9083,33300.0
2012-04-05 12:30:00,12.12,12.12,12.1,12.12,52900.0,9.9083,9.9083,9.892,9.9083,52900.0
2012-04-05 12:35:00,12.12,12.12,12.09,12.09,48300.0,9.9083,9.9083,9.8838,9.8838,48300.0
2012-04-05 12:40:00,12.09,12.11,12.09,12.11,394900.0,9.8838,9.9001,9.8838,9.9001,394900.0
2012-04-05 12:45:00,12.11,12.12,12.1,12.1,330700.0,9.9001,9.9083,9.892,9.892,330700.0
2012-04-05 12:50:00,12.11,12.11,12.1,12.11,10700.0,9.9001,9.9001,9.892,9.9001,10700.0
2012-04-05 12:55:00,12.1,12.11,12.1,12.1,9700.0,9.892,9.9001,9.892,9.892,9700.0
2012-04-05 13:00:00,12.11,12.12,12.1,12.1,131800.0,9.9001,9.9083,9.892,9.892,131800.0
2012-04-05 13:05:00,12.11,12.11,12.1,12.1,32100.0,9.9001,9.9001,9.892,9.892,32100.0
2012-04-05 13:10:00,12.11,12.11,12.1,12.11,31500.0,9.9001,9.9001,9.892,9.9001,31500.0
2012-04-05 13:15:00,12.11,12.13,12.1,12.12,187800.0,9.9001,9.9165,9.892,9.9083,187800.0
2012-04-05 13:20:00,12.12,12.13,12.11,12.11,110100.0,9.9083,9.9165,9.9001,9.9001,110100.0
2012-04-05 13:25:00,12.11,12.13,12.11,12.12,94500.0,9.9001,9.9165,9.9001,9.9083,94500.0
2012-04-05 13:30:00,12.12,12.12,12.11,12.11,27400.0,9.9083,9.9083,9.9001,9.9001,27400.0
2012-04-05 13:35:00,12.11,12.13,12.11,12.13,75100.0,9.9001,9.9165,9.9001,9.9165,75100.0
2012-04-05 13:40:00,12.13,12.13,12.11,12.11,38300.0,9.9165,9.9165,9.9001,9.9001,38300.0
2012-04-05 13:45:00,12.11,12.12,12.08,12.08,99600.0,9.9001,9.9083,9.8756,9.8756,99600.0
2012-04-05 13:50:00,12.08,12.09,12.07,12.08,53100.0,9.8756,9.8838,9.8674,9.8756,53100.0
2012-04-05 13:55:00,12.08,12.09,12.06,12.08,74000.0,9.8756,9.8838,9.8593,9.8756,74000.0
2012-04-05 14:00:00,12.08,12.09,12.07,12.09,30900.0,9.8756,9.8838,9.8674,9.8838,30900.0
2012-04-05 14:05:00,12.09,12.09,12.08,12.08,64600.0,9.8838,9.8838,9.8756,9.8756,64600.0
2012-04-05 14:10:00,12.09,12.09,12.08,12.08,30200.0,9.8838,9.8838,9.8756,9.8756,30200.0
2012-04-05 14:15:00,12.08,12.1,12.08,12.1,37700.0,9.8756,9.892,9.8756,9.892,37700.0
2012-04-05 14:20:00,12.1,12.11,12.08,12.1,270000.0,9.892,9.9001,9.8756,9.892,270000.0
2012-04-05 14:25:00,12.1,12.11,12.09,12.11,330100.0,9.892,9.9001,9.8838,9.9001,330100.0
2012-04-05 14:30:00,12.11,12.11,12.09,12.09,193800.0,9.9001,9.9001,9.8838,9.8838,193800.0
2012-04-05 14:35:00,12.1,12.1,12.09,12.1,21600.0,9.892,9.892,9.8838,9.892,21600.0
2012-04-05 14:40:00,12.09,12.1,12.09,12.1,41900.0,9.8838,9.892,9.8838,9.892,41900.0
2012-04-05 14:45:00,12.09,12.1,12.09,12.09,49800.0,9.8838,9.892,9.8838,9.8838,49800.0
2012-04-05 14:50:00,12.09,12.1,12.09,12.09,32300.0,9.8838,9.892,9.8838,9.8838,32300.0
2012-04-05 14:55:00,12.1,12.1,12.09,12.09,21800.0,9.892,9.892,9.8838,9.8838,21800.0
2012-04-05 15:00:00,12.1,12.1,12.09,12.09,26000.0,9.892,9.892,9.8838,9.8838,26000.0
2012-04-05 15:05:00,12.09,12.1,12.07,12.07,87800.0,9.8838,9.892,9.8674,9.8674,87800.0
2012-04-05 15:10:00,12.07,12.08,12.07,12.07,93200.0,9.8674,9.8756,9.8674,9.8674,93200.0
2012-04-05 15:15:00,12.07,12.08,12.06,12.06,116000.0,9.8674,9.8756,9.8593,9.8593,116000.0
2012-04-05 15:20:00,12.06,12.07,12.06,12.07,73100.0,9.8593,9.8674,9.8593,9.8674,73100.0
2012-04-05 15:25:00,12.06,12.08,12.06,12.07,140300.0,9.8593,9.8756,9.8593,9.8674,140300.0
2012-04-05 15:30:00,12.07,12.08,12.06,12.06,109300.0,9.8674,9.8756,9.8593,9.8593,109300.0
2012-04-05 15:35:00,12.07,12.07,12.06,12.06,69400.0,9.8674,9.8674,9.8593,9.8593,69400.0
2012-04-05 15:40:00,12.06,12.07,12.05,12.05,143300.0,9.8593,9.8674,9.8511,9.8511,143300.0
2012-04-05 15:45:00,12.05,12.06,12.04,12.04,167000.0,9.8511,9.8593,9.8429,9.8429,167000.0
2012-04-05 15:50:00,12.04,12.05,12.03,12.05,317200.0,9.8429,9.8511,9.8347,9.8511,317200.0
2012-04-05 15:55:00,12.05,12.05,12.03,12.04,630400.0,9.8511,9.8511,9.8347,9.8429,630400.0
2012-04-09 09:30:00,11.9,11.94,11.86,11.94,372500.0,9.7285,9.7612,9.6958,9.7612,372500.0
2012-04-09 09:35:00,11.93,11.93,11.86,11.88,156600.0,9.753,9.753,9.6958,9.7121,156600.0
2012-04-09 09:40:00,11.88,11.9,11.87,11.88,270100.0,9.7121,9.7285,9.7039,9.7121,270100.0
2012-04-09 09:45:00,11.88,11.88,11.86,11.87,304500.0,9.7121,9.7121,9.6958,9.7039,304500.0
2012-04-09 09:50:00,11.87,11.87,11.8,11.8,540600.0,9.7039,9.7039,9.6467,9.6467,540600.0
2012-04-09 09:55:00,11.81,11.81,11.8,11.8,82400.0,9.6549,9.6549,9.6467,9.6467,82400.0
2012-04-09 10:00:00,11.81,11.86,11.8,11.82,341900.0,9.6549,9.6958,9.6467,9.6631,341900.0
2012-04-09 10:05:00,11.82,11.83,11.8,11.82,618700.0,9.6631,9.6712,9.6467,9.6631,618700.0
2012-04-09 10:10:00,11.82,11.82,11.81,11.81,74600.0,9.6631,9.6631,9.6549,9.6549,74600.0
2012-04-09 10:15:00,11.82,11.83,11.81,11.83,76600.0,9.6631,9.6712,9.6549,9.6712,76600.0
2012-04-09 10:20:00,11.83,11.86,11.81,11.86,135900.0,9.6712,9.6958,9.6549,9.6958,135900.0
2012-04-09 10:25:00,11.86,11.87,11.84,11.84,127700.0,9.6958,9.7039,9.6794,9.6794,127700.0
2012-04-09 10:30:00,11.84,11.88,11.83,11.86,590800.0,9.6794,9.7121,9.6712,9.6958,590800.0
2012-04-09 10:35:00,11.87,11.88,11.86,11.86,102000.0,9.7039,9.7121,9.6958,9.6958,102000.0
2012-04-09 10:40:00,11.86,11.9,11.86,11.89,84500.0,9.6958,9.7285,9.6958,9.7203,84500.0
2012-04-09 10:45:00,11.9,11.91,11.88,11.91,320100.0,9.7285,9.7366,9.7121,9.7366,320100.0
2012-04-09 10:50:00,11.91,11.92,11.87,11.88,300500.0,9.7366,9.7448,9.7039,9.7121,300500.0
2012-04-09 10:55:00,11.88,11.89,11.87,11.87,40600.0,9.7121,9.7203,9.7039,9.7039,40600.0
2012-04-09 11:00:00,11.88,11.88,11.85,11.86,142100.0,9.7121,9.7121,9.6876,9.6958,142100.0
2012-04-09 11:05:00,11.85,11.85,11.83,11.84,89300.0,9.6876,9.6876,9.6712,9.6794,89300.0
2012-04-09 11:10:00,11.84,11.85,11.81,11.83,166300.0,9.6794,9.6876,9.6549,9.6712,166300.0
2012-04-09 11:15:00,11.83,11.83,11.81,11.81,41000.0,9.6712,9.6712,9.6549,9.6549,41000.0
2012-04-09 11:20:00,11.82,11.82,11.81,11.82,40100.0,9.6631,9.6631,9.6549,9.6631,40100.0
2012-04-09 11:25:00,11.81,11.82,11.8,11.81,96900.0,9.6549,9.6631,9.6467,9.6549,96900.0
2012-04-09 11:30:00,11.81,11.83,11.8,11.81,109000.0,9.6549,9.6712,9.6467,9.6549,109000.0
2012-04-09 11:35:00,11.81,11.82,11.8,11.8,133600.0,9.6549,9.6631,9.6467,9.6467,133600.0
2012-04-09 11:40:00,11.8,11.81,11.8,11.8,43900.0,9.6467,9.6549,9.6467,9.6467,43900.0
2012-04-09 11:45:00,11.8,11.82,11.8,11.81,101700.0,9.6467,9.6631,9.6467,9.6549,101700.0
2012-04-09 11:50:00,11.81,11.82,11.79,11.79,102900.0,9.6549,9.6631,9.6385,9.6385,102900.0
2012-04-09 11:55:00,11.79,11.81,11.79,11.8,374200.0,9.6385,9.6549,9.6385,9.6467,374200.0
2012-04-09 12:00:00,11.8,11.81,11.8,11.8,19200.0,9.6467,9.6549,9.6467,9.6467,19200.0
2012-04-09 12:05:00,11.8,11.81,11.79,11.8,141100.0,9.6467,9.6549,9.6385,9.6467,141100.0
2012-04-09 12:10:00,11.81,11.82,11.8,11.82,68000.0,9.6549,9.6631,9.6467,9.6631,68000.0
2012-04-09 12:15:00,11.82,11.83,11.81,11.82,105300.0,9.6631,9.6712,9.6549,9.6631,105300.0
2012-04-09 12:20:00,11.82,11.82,11.81,11.82,391000.0,9.6631,9.6631,9.6549,9.6631,391000.0
2012-04-09 12:25:00,11.82,11.84,11.81,11.83,428200.0,9.6631,9.6794,9.6549,9.6712,428200.0
2012-04-09 12:30:00,11.83,11.83,11.79,11.8,466500.0,9.6712,9.6712,9.6385,9.6467,466500.0
2012-04-09 12:35:00,11.8,11.8,11.79,11.8,47100.0,9.6467,9.6467,9.6385,9.6467,47100.0
2012-04-09 12:40:00,11.8,11.81,11.79,11.8,76200.0,9.6467,9.6549,9.6385,9.6467,76200.0
2012-04-09 12:45:00,11.81,11.84,11.8,11.83,303300.0,9.6549,9.6794,9.6467,9.6712,303300.0
2012-04-09 12:50:00,11.84,11.84,11.83,11.84,60500.0,9.6794,9.6794,9.6712,9.6794,60500.0
2012-04-09 12:55:00,11.84,11.85,11.84,11.85,61200.0,9.6794,9.6876,9.6794,9.6876,61200.0
2012-04-09 13:00:00,11.85,11.85,11.84,11.85,25300.0,9.6876,9.6876,9.6794,9.6876,25300.0
2012-04-09 13:05:00,11.85,11.85,11.84,11.85,25800.0,9.6876,9.6876,9.6794,9.6876,25800.0
2012-04-09 13:10:00,11.85,11.86,11.84,11.85,106700.0,9.6876,9.6958,9.6794,9.6876,106700.0
2012-04-09 13:15:00,11.86,11.86,11.85,11.86,24100.0,9.6958,9.6958,9.6876,9.6958,24100.0
2012-04-09 13:20:00,11.86,11.86,11.85,11.86,42800.0,9.6958,9.6958,9.6876,9.6958,42800.0
2012-04-09 13:25:00,11.86,11.86,11.84,11.85,204500.0,9.6958,9.6958,9.6794,9.6876,204500.0
2012-04-09 13:30:00,11.85,11.85,11.84,11.85,21600.0,9.6876,9.6876,9.6794,9.6876,21600.0
2012-04-09 13:35:00,11.85,11.87,11.84,11.87,64500.0,9.6876,9.7039,9.6794,9.7039,64500.0
2012-04-09 13:40:00,11.87,11.87,11.86,11.87,31200.0,9.7039,9.7039,9.6958,9.7039,31200.0
2012-04-09 13:45:00,11.87,11.87,11.86,11.87,33400.0,9.7039,9.7039,9.6958,9.7039,33400.0
2012-04-09 13:50:00,11.87,11.89,11.86,11.88,93500.0,9.7039,9.7203,9.6958,9.7121,93500.0
2012-04-09 13:55:00,11.88,11.9,11.88,11.9,161000.0,9.7121,9.7285,9.7121,9.7285,161000.0
2012-04-09 14:00:00,11.9,11.91,11.88,11.88,159300.0,9.7285,9.7366,9.7121,9.7121,159300.0
2012-04-09 14:05:00,11.88,11.89,11.88,11.88,26000.0,9.7121,9.7203,9.7121,9.7121,26000.0
2012-04-09 14:10:00,11.88,11.89,11.87,11.87,65900.0,9.7121,9.7203,9.7039,9.7039,65900.0
2012-04-09 14:15:00,11.87,11.89,11.87,11.88,76100.0,9.7039,9.7203,9.7039,9.7121,76100.0
2012-04-09 14:20:00,11.88,11.89,11.88,11.89,59700.0,9.7121,9.7203,9.7121,9.7203,59700.0
2012-04-09 14:25:00,11.89,11.89,11.88,11.88,52400.0,9.7203,9.7203,9.7121,9.7121,52400.0
2012-04-09 14:30:00,11.88,11.89,11.88,11.88,41500.0,9.7121,9.7203,9.7121,9.7121,41500.0
2012-04-09 14:35:00,11.89,11.89,11.88,11.89,46700.0,9.7203,9.7203,9.7121,9.7203,46700.0
2012-04-09 14:40:00,11.88,11.89,11.87,11.87,135200.0,9.7121,9.7203,9.7039,9.7039,135200.0
2012-04-09 14:45:00,11.87,11.88,11.87,11.87,62800.0,9.7039,9.7121,9.7039,9.7039,62800.0
2012-04-09 14:50:00,11.88,11.9,11.87,11.89,182700.0,9.7121,9.7285,9.7039,9.7203,182700.0
2012-04-09 14:55:00,11.89,11.9,11.88,11.88,94900.0,9.7203,9.7285,9.7121,9.7121,94900.0
2012-04-09 15:00:00,11.88,11.89,11.88,11.88,47700.0,9.7121,9.7203,9.7121,9.7121,47700.0
2012-04-09 15:05:00,11.88,11.89,11.87,11.87,123300.0,9.7121,9.7203,9.7039,9.7039,123300.0
2012-04-09 15:10:00,11.87,11.88,11.87,11.87,45400.0,9.7039,9.7121,9.7039,9.7039,45400.0
2012-04-09 15:15:00,11.87,11.88,11.87,11.88,55100.0,9.7039,9.7121,9.7039,9.7121,55100.0
2012-04-09 15:20:00,11.88,11.88,11.87,11.88,91100.0,9.7121,9.7121,9.7039,9.7121,91100.0
2012-04-09 15:25:00,11.87,11.88,11.86,11.86,131100.0,9.7039,9.7121,9.6958,9.6958,131100.0
2012-04-09 15:30:00,11.86,11.87,11.86,11.86,82400.0,9.6958,9.7039,9.6958,9.6958,82400.0
2012-04-09 15:35:00,11.87,11.87,11.86,11.86,102100.0,9.7039,9.7039,9.6958,9.6958,102100.0
2012-04-09 15:40:00,11.86,11.87,11.86,11.86,129800.0,9.6958,9.7039,9.6958,9.6958,129800.0
2012-04-09 15:45:00,11.86,11.87,11.86,11.86,144300.0,9.6958,9.7039,9.6958,9.6958,144300.0
2012-04-09 15:50:00,11.86,11.87,11.86,11.86,304500.0,9.6958,9.7039,9.6958,9.6958,304500.0
2012-04-09 15:55:00,11.86,11.87,11.86,11.86,708400.0,9.6958,9.7039,9.6958,9.6958,708400.0
2012-04-10 09:30:00,11.8,11.87,11.78,11.85,225500.0,9.6467,9.7039,9.6304,9.6876,225500.0
2012-04-10 09:35:00,11.85,11.93,11.85,11.91,168600.0,9.6876,9.753,9.6876,9.7366,168600.0
2012-04-10 09:40:00,11.91,11.94,11.9,11.9,193800.0,9.7366,9.7612,9.7285,9.7285,193800.0
2012-04-10 09:45:00,11.9,11.92,11.88,11.9,268400.0,9.7285,9.7448,9.7121,9.7285,268400.0
2012-04-10 09:50:00,11.9,11.91,11.87,11.87,718200.0,9.7285,9.7366,9.7039,9.7039,718200.0
2012-04-10 09:55:00,11.87,11.89,11.86,11.88,115300.0,9.7039,9.7203,9.6958,9.7121,115300.0
2012-04-10 10:00:00,11.88,11.91,11.88,11.9,218800.0,9.7121,9.7366,9.7121,9.7285,218800.0
2012-04-10 10:05:00,11.9,11.91,11.88,11.9,120100.0,9.7285,9.7366,9.7121,9.7285,120100.0
2012-04-10 10:10:00,11.9,11.91,11.89,11.91,135600.0,9.7285,9.7366,9.7203,9.7366,135600.0
2012-04-10 10:15:00,11.91,11.91,11.87,11.87,262900.0,9.7366,9.7366,9.7039,9.7039,262900.0
2012-04-10 10:20:00,11.87,11.87,11.85,11.86,127400.0,9.7039,9.7039,9.6876,9.6958,127400.0
2012-04-10 10:25:00,11.87,11.91,11.86,11.9,63600.0,9.7039,9.7366,9.6958,9.7285,63600.0
2012-04-10 10:30:00,11.91,11.91,11.88,11.9,241500.0,9.7366,9.7366,9.7121,9.7285,241500.0
2012-04-10 10:35:00,11.9,11.92,11.89,11.9,248300.0,9.7285,9.7448,9.7203,9.7285,248300.0
2012-04-10 10:40:00,11.9,11.91,11.9,11.9,23200.0,9.7285,9.7366,9.7285,9.7285,23200.0
2012-04-10 10:45:00,11.91,11.92,11.89,11.9,197600.0,9.7366,9.7448,9.7203,9.7285,197600.0
2012-04-10 10:50:00,11.9,11.91,11.88,11.89,73300.0,9.7285,9.7366,9.7121,9.7203,73300.0
2012-04-10 10:55:00,11.89,11.9,11.87,11.88,43500.0,9.7203,9.7285,9.7039,9.7121,43500.0
2012-04-10 11:00:00,11.87,11.89,11.87,11.89,92000.0,9.7039,9.7203,9.7039,9.7203,92000.0
2012-04-10 11:05:00,11.88,11.89,11.87,11.88,63100.0,9.7121,9.7203,9.7039,9.7121,63100.0
2012-04-10 11:10:00,11.88,11.88,11.83,11.85,247700.0,9.7121,9.7121,9.6712,9.6876,247700.0
2012-04-10 11:15:00,11.85,11.85,11.83,11.83,25100.0,9.6876,9.6876,9.6712,9.6712,25100.0
2012-04-10 11:20:00,11.83,11.84,11.81,11.82,45300.0,9.6712,9.6794,9.6549,9.6631,45300.0
2012-04-10 11:25:00,11.83,11.83,11.82,11.82,29700.0,9.6712,9.6712,9.6631,9.6631,29700.0
2012-04-10 11:30:00,11.82,11.83,11.81,11.81,53900.0,9.6631,9.6712,9.6549,9.6549,53900.0
2012-04-10 11:35:00,11.81,11.82,11.78,11.79,275700.0,9.6549,9.6631,9.6304,9.6385,275700.0
2012-04-10 11:40:00,11.78,11.79,11.78,11.79,71800.0,9.6304,9.6385,9.6304,9.6385,71800.0
2012-04-10 11:45:00,11.78,11.79,11.77,11.77,104600.0,9.6304,9.6385,9.6222,9.6222,104600.0
2012-04-10 11:50:00,11.78,11.78,11.7,11.71,365600.0,9.6304,9.6304,9.565,9.5731,365600.0
2012-04-10 11:55:00,11.71,11.73,11.71,11.73,116400.0,9.5731,9.5895,9.5731,9.5895,116400.0
2012-04-10 12:00:00,11.73,11.74,11.72,11.74,38600.0,9.5895,9.5977,9.5813,9.5977,38600.0
2012-04-10 12:05:00,11.73,11.74,11.7,11.71,136400.0,9.5895,9.5977,9.565,9.5731,136400.0
2012-04-10 12:10:00,11.71,11.72,11.69,11.71,138700.0,9.5731,9.5813,9.5568,9.5731,138700.0
2012-04-10 12:15:00,11.71,11.75,11.7,11.73,97400.0,9.5731,9.6058,9.565,9.5895,97400.0
2012-04-10 12:20:00,11.73,11.75,11.73,11.73,70800.0,9.5895,9.6058,9.5895,9.5895,70800.0
2012-04-10 12:25:00,11.72,11.76,11.72,11.75,70700.0,9.5813,9.614,9.5813,9.6058,70700.0
2012-04-10 12:30:00,11.75,11.76,11.74,11.74,36100.0,9.6058,9.614,9.5977,9.5977,36100.0
2012-04-10 12:35:00,11.74,11.75,11.74,11.74,49800.0,9.5977,9.6058,9.5977,9.5977,49800.0
2012-04-10 12:40:00,11.75,11.8,11.74,11.8,316100.0,9.6058,9.6467,9.5977,9.6467,316100.0
2012-04-10 12:45:00,11.8,11.81,11.77,11.78,184800.0,9.6467,9.6549,9.6222,9.6304,184800.0
2012-04-10 12:50:00,11.77,11.78,11.77,11.77,156800.0,9.6222,9.6304,9.6222,9.6222,156800.0
2012-04-10 12:55:00,11.78,11.79,11.77,11.79,58600.0,9.6304,9.6385,9.6222,9.6385,58600.0
2012-04-10 13:00:00,11.78,11.79,11.77,11.79,89100.0,9.6304,9.6385,9.6222,9.6385,89100.0
2012-04-10 13:05:00,11.79,11.79,11.77,11.78,79000.0,9.6385,9.6385,9.6222,9.6304,79000.0
2012-04-10 13:10:00,11.78,11.78,11.76,11.78,54300.0,9.6304,9.6304,9.614,9.6304,54300.0
2012-04-10 13:15:00,11.78,11.78,11.72,11.74,134700.0,9.6304,9.6304,9.5813,9.5977,134700.0
2012-04-10 13:20:00,11.73,11.75,11.73,11.75,59800.0,9.5895,9.6058,9.5895,9.6058,59800.0
2012-04-10 13:25:00,11.75,11.76,11.74,11.75,94900.0,9.6058,9.614,9.5977,9.6058,94900.0
2012-04-10 13:30:00,11.76,11.76,11.74,11.75,195200.0,9.614,9.614,9.5977,9.6058,195200.0
2012-04-10 13:35:00,11.75,11.76,11.74,11.75,101800.0,9.6058,9.614,9.5977,9.6058,101800.0
2012-04-10 13:40:00,11.76,11.78,11.75,11.77,92600.0,9.614,9.6304,9.6058,9.6222,92600.0
2012-04-10 13:45:00,11.77,11.78,11.76,11.78,76600.0,9.6222,9.6304,9.614,9.6304,76600.0
2012-04-10 13:50:00,11.77,11.78,11.76,11.78,68800.0,9.6222,9.6304,9.614,9.6304,68800.0
2012-04-10 13:55:00,11.77,11.79,11.77,11.78,285800.0,9.6222,9.6385,9.6222,9.6304,285800.0
2012-04-10 14:00:00,11.78,11.78,11.75,11.76,65100.0,9.6304,9.6304,9.6058,9.614,65100.0
2012-04-10 14:05:00,11.76,11.77,11.76,11.77,63100.0,9.614,9.6222,9.614,9.6222,63100.0
2012-04-10 14:10:00,11.78,11.79,11.76,11.78,303800.0,9.6304,9.6385,9.614,9.6304,303800.0
2012-04-10 14:15:00,11.78,11.78,11.74,11.75,51900.0,9.6304,9.6304,9.5977,9.6058,51900.0
2012-04-10 14:20:00,11.75,11.75,11.72,11.73,85600.0,9.6058,9.6058,9.5813,9.5895,85600.0
2012-04-10 14:25:00,11.74,11.74,11.72,11.74,110900.0,9.5977,9.5977,9.5813,9.5977,110900.0
2012-04-10 14:30:00,11.74,11.75,11.72,11.73,108800.0,9.5977,9.6058,9.5813,9.5895,108800.0
2012-04-10 14:35:00,11.74,11.75,11.72,11.72,115000.0,9.5977,9.6058,9.5813,9.5813,115000.0
2012-04-10 14:40:00,11.72,11.76,11.72,11.75,145900.0,9.5813,9.614,9.5813,9.6058,145900.0
2012-04-10 14:45:00,11.75,11.77,11.75,11.77,32100.0,9.6058,9.6222,9.6058,9.6222,32100.0
2012-04-10 14:50:00,11.77,11.79,11.76,11.79,235000.0,9.6222,9.6385,9.614,9.6385,235000.0
2012-04-10 14:55:00,11.79,11.79,11.77,11.79,115800.0,9.6385,9.6385,9.6222,9.6385,115800.0
2012-04-10 15:00:00,11.78,11.79,11.75,11.75,119400.0,9.6304,9.6385,9.6058,9.6058,119400.0
2012-04-10 15:05:00,11.75,11.77,11.73,11.73,254200.0,9.6058,9.6222,9.5895,9.5895,254200.0
2012-04-10 15:10:00,11.73,11.75,11.73,11.74,63900.0,9.5895,9.6058,9.5895,9.5977,63900.0
2012-04-10 15:15:00,11.74,11.76,11.73,11.76,113600.0,9.5977,9.614,9.5895,9.614,113600.0
2012-04-10 15:20:00,11.76,11.77,11.75,11.77,217000.0,9.614,9.6222,9.6058,9.6222,217000.0
2012-04-10 15:25:00,11.77,11.77,11.76,11.76,53600.0,9.6222,9.6222,9.614,9.614,53600.0
2012-04-10 15:30:00,11.77,11.78,11.76,11.76,172300.0,9.6222,9.6304,9.614,9.614,172300.0
2012-04-10 15:35:00,11.77,11.8,11.76,11.8,260300.0,9.6222,9.6467,9.614,9.6467,260300.0
2012-04-10 15:40:00,11.8,11.8,11.76,11.76,207200.0,9.6467,9.6467,9.614,9.614,207200.0
2012-04-10 15:45:00,11.76,11.79,11.75,11.79,789400.0,9.614,9.6385,9.6058,9.6385,789400.0
2012-04-10 15:50:00,11.79,11.79,11.76,11.78,505000.0,9.6385,9.6385,9.614,9.6304,505000.0
2012-04-10 15:55:00,11.78,11.78,11.75,11.75,663900.0,9.6304,9.6304,9.6058,9.6058,663900.0
2012-04-11 09:30:00,11.83,11.92,11.8,11.92,346100.0,9.6712,9.7448,9.6467,9.7448,346100.0
2012-04-11 09:35:00,11.92,11.94,11.88,11.88,250600.0,9.7448,9.7612,9.7121,9.7121,250600.0
2012-04-11 09:40:00,11.88,11.9,11.86,11.87,135900.0,9.7121,9.7285,9.6958,9.7039,135900.0
2012-04-11 09:45:00,11.87,11.87,11.84,11.85,141000.0,9.7039,9.7039,9.6794,9.6876,141000.0
2012-04-11 09:50:00,11.85,11.88,11.83,11.87,122100.0,9.6876,9.7121,9.6712,9.7039,122100.0
2012-04-11 09:55:00,11.87,11.91,11.86,11.91,248000.0,9.7039,9.7366,9.6958,9.7366,248000.0
2012-04-11 10:00:00,11.91,12.0,11.9,11.97,707800.0,9.7366,9.8102,9.7285,9.7857,707800.0
2012-04-11 10:05:00,11.97,11.97,11.94,11.94,72700.0,9.7857,9.7857,9.7612,9.7612,72700.0
2012-04-11 10:10:00,11.94,11.95,11.91,11.92,78400.0,9.7612,9.7693,9.7366,9.7448,78400.0
2012-04-11 10:15:00,11.92,11.94,11.91,11.93,99400.0,9.7448,9.7612,9.7366,9.753,99400.0
2012-04-11 10:20:00,11.93,11.93,11.92,11.93,84900.0,9.753,9.753,9.7448,9.753,84900.0
2012-04-11 10:25:00,11.93,11.94,11.91,11.94,99500.0,9.753,9.7612,9.7366,9.7612,99500.0
2012-04-11 10:30:00,11.94,11.97,11.93,11.97,214000.0,9.7612,9.7857,9.753,9.7857,214000.0
2012-04-11 10:35:00,11.96,11.97,11.96,11.97,73700.0,9.7775,9.7857,9.7775,9.7857,73700.0
2012-04-11 10:40:00,11.97,11.97,11.95,11.97,90800.0,9.7857,9.7857,9.7693,9.7857,90800.0
2012-04-11 10:45:00,11.97,11.98,11.94,11.94,190200.0,9.7857,9.7939,9.7612,9.7612,190200.0
2012-04-11 10:50:00,11.95,11.96,11.94,11.95,115500.0,9.7693,9.7775,9.7612,9.7693,115500.0
2012-04-11 10:55:00,11.94,11.95,11.93,11.95,74500.0,9.7612,9.7693,9.753,9.7693,74500.0
2012-04-11 11:00:00,11.94,11.95,11.94,11.95,30200.0,9.7612,9.7693,9.7612,9.7693,30200.0
2012-04-11 11:05:00,11.94,11.95,11.93,11.94,55900.0,9.7612,9.7693,9.753,9.7612,55900.0
2012-04-11 11:10:00,11.94,11.94,11.91,11.92,73900.0,9.7612,9.7612,9.7366,9.7448,73900.0
2012-04-11 11:15:00,11.91,11.92,11.91,11.92,34600.0,9.7366,9.7448,9.7366,9.7448,34600.0
2012-04-11 11:20:00,11.91,11.92,11.91,11.92,21200.0,9.7366,9.7448,9.7366,9.7448,21200.0
2012-04-11 11:25:00,11.91,11.92,11.91,11.92,23500.0,9.7366,9.7448,9.7366,9.7448,23500.0
2012-04-11 11:30:00,11.91,11.92,11.91,11.92,33600.0,9.7366,9.7448,9.7366,9.7448,33600.0
2012-04-11 11:35:00,11.91,11.92,11.91,11.92,33800.0,9.7366,9.7448,9.7366,9.7448,33800.0
2012-04-11 11:40:00,11.91,11.92,11.89,11.9,676700.0,9.7366,9.7448,9.7203,9.7285,676700.0
2012-04-11 11:45:00,11.9,11.91,11.88,11.88,74900.0,9.7285,9.7366,9.7121,9.7121,74900.0
2012-04-11 11:50:00,11.88,11.89,11.88,11.88,21000.0,9.7121,9.7203,9.7121,9.7121,21000.0
2012-04-11 11:55:00,11.88,11.9,11.88,11.88,76500.0,9.7121,9.7285,9.7121,9.7121,76500.0
2012-04-11 12:00:00,11.88,11.91,11.88,11.9,194100.0,9.7121,9.7366,9.7121,9.7285,194100.0
2012-04-11 12:05:00,11.9,11.91,11.89,11.9,143300.0,9.7285,9.7366,9.7203,9.7285,143300.0
2012-04-11 12:10:00,11.91,11.93,11.9,11.93,80100.0,9.7366,9.753,9.7285,9.753,80100.0
2012-04-11 12:15:00,11.93,11.94,11.92,11.93,78100.0,9.753,9.7612,9.7448,9.753,78100.0
2012-04-11 12:20:00,11.92,11.93,11.92,11.93,78200.0,9.7448,9.753,9.7448,9.753,78200.0
2012-04-11 12:25:00,11.93,11.93,11.92,11.93,26600.0,9.753,9.753,9.7448,9.753,26600.0
2012-04-11 12:30:00,11.93,11.93,11.92,11.93,14500.0,9.753,9.753,9.7448,9.753,14500.0
2012-04-11 12:35:00,11.93,11.93,11.91,11.92,42600.0,9.753,9.753,9.7366,9.7448,42600.0
2012-04-11 12:40:00,11.91,11.92,11.91,11.92,17900.0,9.7366,9.7448,9.7366,9.7448,17900.0
2012-04-11 12:45:00,11.92,11.92,11.91,11.91,99500.0,9.7448,9.7448,9.7366,9.7366,99500.0
2012-04-11 12:50:00,11.91,11.93,11.91,11.92,124600.0,9.7366,9.753,9.7366,9.7448,124600.0
2012-04-11 12:55:00,11.92,11.93,11.92,11.93,79100.0,9.7448,9.753,9.7448,9.753,79100.0
2012-04-11 13:00:00,11.93,11.94,11.92,11.93,142000.0,9.753,9.7612,9.7448,9.753,142000.0
2012-04-11 13:05:00,11.94,11.95,11.93,11.94,49700.0,9.7612,9.7693,9.753,9.7612,49700.0
2012-04-11 13:10:00,11.93,11.94,11.93,11.94,29000.0,9.753,9.7612,9.753,9.7612,29000.0
2012-04-11 13:15:00,11.94,11.94,11.93,11.94,19900.0,9.7612,9.7612,9.753,9.7612,19900.0
2012-04-11 13:20:00,11.93,11.94,11.93,11.94,22000.0,9.753,9.7612,9.753,9.7612,22000.0
2012-04-11 13:25:00,11.94,11.94,11.92,11.93,43600.0,9.7612,9.7612,9.7448,9.753,43600.0
2012-04-11 13:30:00,11.93,11.93,11.92,11.92,43100.0,9.753,9.753,9.7448,9.7448,43100.0
2012-04-11 13:35:00,11.93,11.94,11.92,11.93,124900.0,9.753,9.7612,9.7448,9.753,124900.0
2012-04-11 13:40:00,11.92,11.93,11.92,11.92,62800.0,9.7448,9.753,9.7448,9.7448,62800.0
2012-04-11 13:45:00,11.93,11.93,11.92,11.93,11100.0,9.753,9.753,9.7448,9.753,11100.0
2012-04-11 13:50:00,11.93,11.95,11.92,11.94,98300.0,9.753,9.7693,9.7448,9.7612,98300.0
2012-04-11 13:55:00,11.94,11.94,11.93,11.94,19300.0,9.7612,9.7612,9.753,9.7612,19300.0
2012-04-11 14:00:00,11.94,11.94,11.91,11.92,196800.0,9.7612,9.7612,9.7366,9.7448,196800.0
2012-04-11 14:05:00,11.92,11.92,11.91,11.92,63300.0,9.7448,9.7448,9.7366,9.7448,63300.0
2012-04-11 14:10:00,11.92,11.93,11.91,11.93,48600.0,9.7448,9.753,9.7366,9.753,48600.0
2012-04-11 14:15:00,11.93,11.93,11.92,11.93,30200.0,9.753,9.753,9.7448,9.753,30200.0
2012-04-11 14:20:00,11.93,11.95,11.92,11.93,111300.0,9.753,9.7693,9.7448,9.753,111300.0
2012-04-11 14:25:00,11.93,11.94,11.92,11.94,43200.0,9.753,9.7612,9.7448,9.7612,43200.0
2012-04-11 14:30:00,11.94,11.94,11.91,11.92,122400.0,9.7612,9.7612,9.7366,9.7448,122400.0
2012-04-11 14:35:00,11.92,11.95,11.91,11.95,133300.0,9.7448,9.7693,9.7366,9.7693,133300.0
2012-04-11 14:40:00,11.95,11.95,11.93,11.94,41700.0,9.7693,9.7693,9.753,9.7612,41700.0
2012-04-11 14:45:00,11.94,11.95,11.93,11.95,81200.0,9.7612,9.7693,9.753,9.7693,81200.0
2012-04-11 14:50:00,11.95,11.95,11.94,11.95,36200.0,9.7693,9.7693,9.7612,9.7693,36200.0
2012-04-11 14:55:00,11.95,11.98,11.95,11.96,134900.0,9.7693,9.7939,9.7693,9.7775,134900.0
2012-04-11 15:00:00,11.96,11.97,11.95,11.95,78000.0,9.7775,9.7857,9.7693,9.7693,78000.0
2012-04-11 15:05:00,11.95,11.95,11.94,11.95,80700.0,9.7693,9.7693,9.7612,9.7693,80700.0
2012-04-11 15:10:00,11.95,11.95,11.92,11.93,112800.0,9.7693,9.7693,9.7448,9.753,112800.0
2012-04-11 15:15:00,11.93,11.94,11.92,11.94,73400.0,9.753,9.7612,9.7448,9.7612,73400.0
2012-04-11 15:20:00,11.94,11.94,11.92,11.94,173400.0,9.7612,9.7612,9.7448,9.7612,173400.0
2012-04-11 15:25:00,11.94,11.94,11.93,11.94,122800.0,9.7612,9.7612,9.753,9.7612,122800.0
2012-04-11 15:30:00,11.94,11.95,11.93,11.94,130300.0,9.7612,9.7693,9.753,9.7612,130300.0
2012-04-11 15:35:00,11.94,11.95,11.93,11.93,182300.0,9.7612,9.7693,9.753,9.753,182300.0
2012-04-11 15:40:00,11.93,11.94,11.91,11.92,159100.0,9.753,9.7612,9.7366,9.7448,159100.0
2012-04-11 15:45:00,11.93,11.93,11.9,11.92,267100.0,9.753,9.753,9.7285,9.7448,267100.0
2012-04-11 15:50:00,11.91,11.93,11.9,11.92,312200.0,9.7366,9.753,9.7285,9.7448,312200.0
2012-04-11 15:55:00,11.91,11.93,11.91,11.91,504000.0,9.7366,9.753,9.7366,9.7366,504000.0
2012-04-12 09:30:00,11.92,11.92,11.86,11.89,167500.0,9.7448,9.7448,9.6958,9.7203,167500.0
2012-04-12 09:35:00,11.9,11.95,11.9,11.93,205300.0,9.7285,9.7693,9.7285,9.753,205300.0
2012-04-12 09:40:00,11.92,11.99,11.92,11.99,212100.0,9.7448,9.802,9.7448,9.802,212100.0
2012-04-12 09:45:00,11.98,11.99,11.92,11.92,247400.0,9.7939,9.802,9.7448,9.7448,247400.0
2012-04-12 09:50:00,11.93,11.93,11.92,11.92,70200.0,9.753,9.753,9.7448,9.7448,70200.0
2012-04-12 09:55:00,11.93,11.94,11.89,11.91,220600.0,9.753,9.7612,9.7203,9.7366,220600.0
2012-04-12 10:00:00,11.91,11.93,11.9,11.92,92000.0,9.7366,9.753,9.7285,9.7448,92000.0
2012-04-12 10:05:00,11.92,11.92,11.91,11.92,28100.0,9.7448,9.7448,9.7366,9.7448,28100.0
2012-04-12 10:10:00,11.91,11.95,11.91,11.95,108100.0,9.7366,9.7693,9.7366,9.7693,108100.0
2012-04-12 10:15:00,11.94,11.95,11.93,11.94,70400.0,9.7612,9.7693,9.753,9.7612,70400.0
2012-04-12 10:20:00,11.93,11.94,11.92,11.92,147600.0,9.753,9.7612,9.7448,9.7448,147600.0
2012-04-12 10:25:00,11.93,11.98,11.92,11.97,83800.0,9.753,9.7939,9.7448,9.7857,83800.0
2012-04-12 10:30:00,11.97,12.02,11.97,12.02,118800.0,9.7857,9.8266,9.7857,9.8266,118800.0
2012-04-12 10:35:00,12.02,12.04,12.01,12.03,64800.0,9.8266,9.8429,9.8184,9.8347,64800.0
2012-04-12 10:40:00,12.03,12.05,12.03,12.05,52700.0,9.8347,9.8511,9.8347,9.8511,52700.0
2012-04-12 10:45:00,12.04,12.05,12.02,12.04,279800.0,9.8429,9.8511,9.8266,9.8429,279800.0
2012-04-12 10:50:00,12.04,12.05,12.04,12.04,46700.0,9.8429,9.8511,9.8429,9.8429,46700.0
2012-04-12 10:55:00,12.04,12.05,12.03,12.03,69200.0,9.8429,9.8511,9.8347,9.8347,69200.0
2012-04-12 11:00:00,12.04,12.07,12.04,12.05,166000.0,9.8429,9.8674,9.8429,9.8511,166000.0
2012-04-12 11:05:00,12.06,12.09,12.05,12.05,150400.0,9.8593,9.8838,9.8511,9.8511,150400.0
2012-04-12 11:10:00,12.05,12.1,12.05,12.1,328600.0,9.8511,9.892,9.8511,9.892,328600.0
2012-04-12 11:15:00,12.1,12.13,12.1,12.13,308100.0,9.892,9.9165,9.892,9.9165,308100.0
2012-04-12 11:20:00,12.13,12.14,12.11,12.13,132900.0,9.9165,9.9247,9.9001,9.9165,132900.0
2012-04-12 11:25:00,12.13,12.14,12.12,12.12,64300.0,9.9165,9.9247,9.9083,9.9083,64300.0
2012-04-12 11:30:00,12.11,12.13,12.09,12.09,174800.0,9.9001,9.9165,9.8838,9.8838,174800.0
2012-04-12 11:35:00,12.1,12.1,12.08,12.08,90900.0,9.892,9.892,9.8756,9.8756,90900.0
2012-04-12 11:40:00,12.09,12.09,12.08,12.09,22300.0,9.8838,9.8838,9.8756,9.8838,22300.0
2012-04-12 11:45:00,12.08,12.09,12.08,12.09,26000.0,9.8756,9.8838,9.8756,9.8838,26000.0
2012-04-12 11:50:00,12.08,12.12,12.08,12.11,104000.0,9.8756,9.9083,9.8756,9.9001,104000.0
2012-04-12 11:55:00,12.1,12.11,12.1,12.11,22900.0,9.892,9.9001,9.892,9.9001,22900.0
2012-04-12 12:00:00,12.11,12.15,12.1,12.13,224500.0,9.9001,9.9328,9.892,9.9165,224500.0
2012-04-12 12:05:00,12.14,12.14,12.11,12.11,32300.0,9.9247,9.9247,9.9001,9.9001,32300.0
2012-04-12 12:10:00,12.11,12.12,12.11,12.11,25700.0,9.9001,9.9083,9.9001,9.9001,25700.0
2012-04-12 12:15:00,12.11,12.12,12.11,12.11,32700.0,9.9001,9.9083,9.9001,9.9001,32700.0
2012-04-12 12:20:00,12.12,12.12,12.11,12.11,30100.0,9.9083,9.9083,9.9001,9.9001,30100.0
2012-04-12 12:25:00,12.11,12.13,12.11,12.13,97800.0,9.9001,9.9165,9.9001,9.9165,97800.0
2012-04-12 12:30:00,12.12,12.13,12.12,12.13,11200.0,9.9083,9.9165,9.9083,9.9165,11200.0
2012-04-12 12:35:00,12.13,12.13,12.12,12.12,52500.0,9.9165,9.9165,9.9083,9.9083,52500.0
2012-04-12 12:40:00,12.11,12.14,12.11,12.12,102600.0,9.9001,9.9247,9.9001,9.9083,102600.0
2012-04-12 12:45:00,12.12,12.12,12.1,12.1,24100.0,9.9083,9.9083,9.892,9.892,24100.0
2012-04-12 12:50:00,12.1,12.12,12.1,12.12,41100.0,9.892,9.9083,9.892,9.9083,41100.0
2012-04-12 12:55:00,12.12,12.12,12.11,12.12,21600.0,9.9083,9.9083,9.9001,9.9083,21600.0
2012-04-12 13:00:00,12.12,12.12,12.11,12.12,67500.0,9.9083,9.9083,9.9001,9.9083,67500.0
2012-04-12 13:05:00,12.12,12.12,12.11,12.12,30000.0,9.9083,9.9083,9.9001,9.9083,30000.0
2012-04-12 13:10:00,12.11,12.12,12.11,12.12,16500.0,9.9001,9.9083,9.9001,9.9083,16500.0
2012-04-12 13:15:00,12.11,12.12,12.11,12.12,15300.0,9.9001,9.9083,9.9001,9.9083,15300.0
2012-04-12 13:20:00,12.11,12.12,12.09,12.1,55600.0,9.9001,9.9083,9.8838,9.892,55600.0
2012-04-12 13:25:00,12.1,12.1,12.09,12.1,21600.0,9.892,9.892,9.8838,9.892,21600.0
2012-04-12 13:30:00,12.09,12.1,12.09,12.09,21700.0,9.8838,9.892,9.8838,9.8838,21700.0
2012-04-12 13:35:00,12.1,12.1,12.09,12.1,30900.0,9.892,9.892,9.8838,9.892,30900.0
2012-04-12 13:40:00,12.1,12.1,12.08,12.08,53800.0,9.892,9.892,9.8756,9.8756,53800.0
2012-04-12 13:45:00,12.09,12.09,12.08,12.08,30700.0,9.8838,9.8838,9.8756,9.8756,30700.0
2012-04-12 13:50:00,12.09,12.09,12.08,12.09,126700.0,9.8838,9.8838,9.8756,9.8838,126700.0
2012-04-12 13:55:00,12.08,12.09,12.05,12.05,67400.0,9.8756,9.8838,9.8511,9.8511,67400.0
2012-04-12 14:00:00,12.05,12.06,12.04,12.04,77800.0,9.8511,9.8593,9.8429,9.8429,77800.0
2012-04-12 14:05:00,12.05,12.05,12.04,12.05,39200.0,9.8511,9.8511,9.8429,9.8511,39200.0
2012-04-12 14:10:00,12.05,12.06,12.05,12.05,60900.0,9.8511,9.8593,9.8511,9.8511,60900.0
2012-04-12 14:15:00,12.06,12.07,12.05,12.07,48200.0,9.8593,9.8674,9.8511,9.8674,48200.0
2012-04-12 14:20:00,12.07,12.08,12.06,12.08,28300.0,9.8674,9.8756,9.8593,9.8756,28300.0
2012-04-12 14:25:00,12.08,12.08,12.07,12.07,60600.0,9.8756,9.8756,9.8674,9.8674,60600.0
2012-04-12 14:30:00,12.08,12.08,12.07,12.07,42100.0,9.8756,9.8756,9.8674,9.8674,42100.0
2012-04-12 14:35:00,12.07,12.08,12.07,12.07,17900.0,9.8674,9.8756,9.8674,9.8674,17900.0
2012-04-12 14:40:00,12.08,12.08,12.07,12.08,31300.0,9.8756,9.8756,9.8674,9.8756,31300.0
2012-04-12 14:45:00,12.08,12.09,12.07,12.08,43500.0,9.8756,9.8838,9.8674,9.8756,43500.0
2012-04-12 14:50:00,12.09,12.11,12.09,12.11,65900.0,9.8838,9.9001,9.8838,9.9001,65900.0
2012-04-12 14:55:00,12.11,12.11,12.09,12.1,59500.0,9.9001,9.9001,9.8838,9.892,59500.0
2012-04-12 15:00:00,12.1,12.1,12.09,12.1,54800.0,9.892,9.892,9.8838,9.892,54800.0
2012-04-12 15:05:00,12.09,12.1,12.09,12.09,37300.0,9.8838,9.892,9.8838,9.8838,37300.0
2012-04-12 15:10:00,12.09,12.1,12.09,12.1,57100.0,9.8838,9.892,9.8838,9.892,57100.0
2012-04-12 15:15:00,12.1,12.1,12.09,12.1,40600.0,9.892,9.892,9.8838,9.892,40600.0
2012-04-12 15:20:00,12.1,12.1,12.08,12.08,128700.0,9.892,9.892,9.8756,9.8756,128700.0
2012-04-12 15:25:00,12.07,12.08,12.07,12.07,107200.0,9.8674,9.8756,9.8674,9.8674,107200.0
2012-04-12 15:30:00,12.08,12.09,12.07,12.08,198600.0,9.8756,9.8838,9.8674,9.8756,198600.0
2012-04-12 15:35:00,12.08,12.09,12.08,12.08,54200.0,9.8756,9.8838,9.8756,9.8756,54200.0
2012-04-12 15:40:00,12.08,12.09,12.08,12.08,116800.0,9.8756,9.8838,9.8756,9.8756,116800.0
2012-04-12 15:45:00,12.08,12.1,12.08,12.1,195100.0,9.8756,9.892,9.8756,9.892,195100.0
2012-04-12 15:50:00,12.1,12.1,12.07,12.08,324000.0,9.892,9.892,9.8674,9.8756,324000.0
2012-04-12 15:55:00,12.08,12.08,12.05,12.05,620500.0,9.8756,9.8756,9.8511,9.8511,620500.0
2012-04-13 09:30:00,11.99,12.05,11.98,12.02,358800.0,9.802,9.8511,9.7939,9.8266,358800.0
2012-04-13 09:35:00,12.03,12.03,11.95,11.98,228200.0,9.8347,9.8347,9.7693,9.7939,228200.0
2012-04-13 09:40:00,11.97,12.07,11.96,12.07,281900.0,9.7857,9.8674,9.7775,9.8674,281900.0
2012-04-13 09:45:00,12.06,12.08,12.03,12.06,323300.0,9.8593,9.8756,9.8347,9.8593,323300.0
2012-04-13 09:50:00,12.05,12.05,12.02,12.03,102600.0,9.8511,9.8511,9.8266,9.8347,102600.0
2012-04-13 09:55:00,12.03,12.06,12.02,12.04,382100.0,9.8347,9.8593,9.8266,9.8429,382100.0
2012-04-13 10:00:00,12.04,12.05,12.01,12.05,350900.0,9.8429,9.8511,9.8184,9.8511,350900.0
2012-04-13 10:05:00,12.05,12.05,12.03,12.03,124900.0,9.8511,9.8511,9.8347,9.8347,124900.0
2012-04-13 10:10:00,12.03,12.04,12.03,12.04,24200.0,9.8347,9.8429,9.8347,9.8429,24200.0
2012-04-13 10:15:00,12.04,12.04,11.99,12.0,157200.0,9.8429,9.8429,9.802,9.8102,157200.0
2012-04-13 10:20:00,11.99,12.0,11.98,11.98,41300.0,9.802,9.8102,9.7939,9.7939,41300.0
2012-04-13 10:25:00,11.98,11.98,11.96,11.97,126000.0,9.7939,9.7939,9.7775,9.7857,126000.0
2012-04-13 10:30:00,11.97,11.98,11.93,11.93,91300.0,9.7857,9.7939,9.753,9.753,91300.0
2012-04-13 10:35:00,11.94,11.94,11.91,11.93,191600.0,9.7612,9.7612,9.7366,9.753,191600.0
2012-04-13 10:40:00,11.92,11.93,11.91,11.92,149600.0,9.7448,9.753,9.7366,9.7448,149600.0
2012-04-13 10:45:00,11.91,11.92,11.9,11.9,75100.0,9.7366,9.7448,9.7285,9.7285,75100.0
2012-04-13 10:50:00,11.9,11.96,11.9,11.96,162800.0,9.7285,9.7775,9.7285,9.7775,162800.0
2012-04-13 10:55:00,11.96,11.96,11.94,11.96,122800.0,9.7775,9.7775,9.7612,9.7775,122800.0
2012-04-13 11:00:00,11.96,11.97,11.95,11.97,31900.0,9.7775,9.7857,9.7693,9.7857,31900.0
2012-04-13 11:05:00,11.96,11.97,11.95,11.96,80200.0,9.7775,9.7857,9.7693,9.7775,80200.0
2012-04-13 11:10:00,11.96,11.96,11.92,11.95,207700.0,9.7775,9.7775,9.7448,9.7693,207700.0
2012-04-13 11:15:00,11.95,11.95,11.92,11.92,102600.0,9.7693,9.7693,9.7448,9.7448,102600.0
2012-04-13 11:20:00,11.92,11.94,11.92,11.93,27000.0,9.7448,9.7612,9.7448,9.753,27000.0
2012-04-13 11:25:00,11.93,11.94,11.93,11.93,29700.0,9.753,9.7612,9.753,9.753,29700.0
2012-04-13 11:30:00,11.93,11.95,11.92,11.95,79300.0,9.753,9.7693,9.7448,9.7693,79300.0
2012-04-13 11:35:00,11.94,11.96,11.94,11.95,59000.0,9.7612,9.7775,9.7612,9.7693,59000.0
2012-04-13 11:40:00,11.95,11.96,11.94,11.96,49900.0,9.7693,9.7775,9.7612,9.7775,49900.0
2012-04-13 11:45:00,11.96,11.97,11.95,11.96,45100.0,9.7775,9.7857,9.7693,9.7775,45100.0
2012-04-13 11:50:00,11.96,11.97,11.95,11.96,201000.0,9.7775,9.7857,9.7693,9.7775,201000.0
2012-04-13 11:55:00,11.96,11.96,11.94,11.94,49200.0,9.7775,9.7775,9.7612,9.7612,49200.0
2012-04-13 12:00:00,11.94,11.95,11.94,11.95,22900.0,9.7612,9.7693,9.7612,9.7693,22900.0
2012-04-13 12:05:00,11.94,11.95,11.92,11.92,44000.0,9.7612,9.7693,9.7448,9.7448,44000.0
2012-04-13 12:10:00,11.92,11.93,11.91,11.91,34900.0,9.7448,9.753,9.7366,9.7366,34900.0
2012-04-13 12:15:00,11.91,11.92,11.91,11.91,27600.0,9.7366,9.7448,9.7366,9.7366,27600.0
2012-04-13 12:20:00,11.91,11.92,11.91,11.92,17800.0,9.7366,9.7448,9.7366,9.7448,17800.0
2012-04-13 12:25:00,11.91,11.92,11.9,11.92,118600.0,9.7366,9.7448,9.7285,9.7448,118600.0
2012-04-13 12:30:00,11.92,11.93,11.92,11.93,57000.0,9.7448,9.753,9.7448,9.753,57000.0
2012-04-13 12:35:00,11.93,11.93,11.91,11.91,38300.0,9.753,9.753,9.7366,9.7366,38300.0
2012-04-13 12:40:00,11.91,11.92,11.9,11.9,46900.0,9.7366,9.7448,9.7285,9.7285,46900.0
2012-04-13 12:45:00,11.91,11.92,11.91,11.92,33800.0,9.7366,9.7448,9.7366,9.7448,33800.0
2012-04-13 12:50:00,11.92,11.92,11.9,11.9,44800.0,9.7448,9.7448,9.7285,9.7285,44800.0
2012-04-13 12:55:00,11.9,11.91,11.9,11.91,18400.0,9.7285,9.7366,9.7285,9.7366,18400.0
2012-04-13 13:00:00,11.9,11.91,11.9,11.91,33100.0,9.7285,9.7366,9.7285,9.7366,33100.0
2012-04-13 13:05:00,11.9,11.91,11.9,11.9,12900.0,9.7285,9.7366,9.7285,9.7285,12900.0
2012-04-13 13:10:00,11.9,11.91,11.9,11.91,14400.0,9.7285,9.7366,9.7285,9.7366,14400.0
2012-04-13 13:15:00,11.9,11.91,11.9,11.9,24100.0,9.7285,9.7366,9.7285,9.7285,24100.0
2012-04-13 13:20:00,11.9,11.91,11.89,11.89,46400.0,9.7285,9.7366,9.7203,9.7203,46400.0
2012-04-13 13:25:00,11.89,11.9,11.89,11.89,29400.0,9.7203,9.7285,9.7203,9.7203,29400.0
2012-04-13 13:30:00,11.9,11.9,11.89,11.89,17400.0,9.7285,9.7285,9.7203,9.7203,17400.0
2012-04-13 13:35:00,11.89,11.93,11.89,11.93,72600.0,9.7203,9.753,9.7203,9.753,72600.0
2012-04-13 13:40:00,11.93,11.93,11.91,11.92,35000.0,9.753,9.753,9.7366,9.7448,35000.0
2012-04-13 13:45:00,11.92,11.92,11.9,11.91,32900.0,9.7448,9.7448,9.7285,9.7366,32900.0
2012-04-13 13:50:00,11.91,11.91,11.89,11.89,39300.0,9.7366,9.7366,9.7203,9.7203,39300.0
2012-04-13 13:55:00,11.9,11.9,11.88,11.88,68200.0,9.7285,9.7285,9.7121,9.7121,68200.0
2012-04-13 14:00:00,11.88,11.89,11.85,11.85,89500.0,9.7121,9.7203,9.6876,9.6876,89500.0
2012-04-13 14:05:00,11.86,11.87,11.85,11.87,83500.0,9.6958,9.7039,9.6876,9.7039,83500.0
2012-04-13 14:10:00,11.87,11.87,11.86,11.87,60900.0,9.7039,9.7039,9.6958,9.7039,60900.0
2012-04-13 14:15:00,11.87,11.88,11.86,11.88,69100.0,9.7039,9.7121,9.6958,9.7121,69100.0
2012-04-13 14:20:00,11.88,11.89,11.87,11.89,131200.0,9.7121,9.7203,9.7039,9.7203,131200.0
2012-04-13 14:25:00,11.89,11.9,11.86,11.86,102000.0,9.7203,9.7285,9.6958,9.6958,102000.0
2012-04-13 14:30:00,11.87,11.87,11.86,11.87,34200.0,9.7039,9.7039,9.6958,9.7039,34200.0
2012-04-13 14:35:00,11.87,11.87,11.86,11.87,30600.0,9.7039,9.7039,9.6958,9.7039,30600.0
2012-04-13 14:40:00,11.86,11.87,11.86,11.86,33200.0,9.6958,9.7039,9.6958,9.6958,33200.0
2012-04-13 14:45:00,11.86,11.87,11.86,11.87,51100.0,9.6958,9.7039,9.6958,9.7039,51100.0
2012-04-13 14:50:00,11.87,11.87,11.85,11.85,57200.0,9.7039,9.7039,9.6876,9.6876,57200.0
2012-04-13 14:55:00,11.85,11.86,11.85,11.86,74600.0,9.6876,9.6958,9.6876,9.6958,74600.0
2012-04-13 15:00:00,11.86,11.86,11.85,11.86,41800.0,9.6958,9.6958,9.6876,9.6958,41800.0
2012-04-13 15:05:00,11.86,11.86,11.85,11.85,64000.0,9.6958,9.6958,9.6876,9.6876,64000.0
2012-04-13 15:10:00,11.85,11.86,11.85,11.86,87000.0,9.6876,9.6958,9.6876,9.6958,87000.0
2012-04-13 15:15:00,11.85,11.86,11.85,11.85,84600.0,9.6876,9.6958,9.6876,9.6876,84600.0
2012-04-13 15:20:00,11.85,11.86,11.85,11.85,82600.0,9.6876,9.6958,9.6876,9.6876,82600.0
2012-04-13 15:25:00,11.85,11.86,11.83,11.83,163400.0,9.6876,9.6958,9.6712,9.6712,163400.0
2012-04-13 15:30:00,11.83,11.84,11.81,11.81,157100.0,9.6712,9.6794,9.6549,9.6549,157100.0
2012-04-13 15:35:00,11.81,11.82,11.81,11.82,145900.0,9.6549,9.6631,9.6549,9.6631,145900.0
2012-04-13 15:40:00,11.81,11.83,11.81,11.83,190800.0,9.6549,9.6712,9.6549,9.6712,190800.0
2012-04-13 15:45:00,11.83,11.83,11.8,11.82,280400.0,9.6712,9.6712,9.6467,9.6631,280400.0
2012-04-13 15:50:00,11.82,11.83,11.8,11.82,346900.0,9.6631,9.6712,9.6467,9.6631,346900.0
2012-04-13 15:55:00,11.82,11.82,11.79,11.79,581900.0,9.6631,9.6631,9.6385,9.6385,581900.0
2012-04-16 09:30:00,11.84,11.93,11.82,11.87,214400.0,9.6794,9.753,9.6631,9.7039,214400.0
2012-04-16 09:35:00,11.87,11.9,11.85,11.85,116100.0,9.7039,9.7285,9.6876,9.6876,116100.0
2012-04-16 09:40:00,11.86,11.86,11.83,11.83,81400.0,9.6958,9.6958,9.6712,9.6712,81400.0
2012-04-16 09:45:00,11.84,11.84,11.8,11.8,196600.0,9.6794,9.6794,9.6467,9.6467,196600.0
2012-04-16 09:50:00,11.8,11.8,11.75,11.75,199600.0,9.6467,9.6467,9.6058,9.6058,199600.0
2012-04-16 09:55:00,11.76,11.76,11.73,11.74,209000.0,9.614,9.614,9.5895,9.5977,209000.0
2012-04-16 10:00:00,11.74,11.75,11.72,11.74,172000.0,9.5977,9.6058,9.5813,9.5977,172000.0
2012-04-16 10:05:00,11.75,11.78,11.75,11.78,395100.0,9.6058,9.6304,9.6058,9.6304,395100.0
2012-04-16 10:10:00,11.78,11.79,11.72,11.74,164600.0,9.6304,9.6385,9.5813,9.5977,164600.0
2012-04-16 10:15:00,11.74,11.78,11.71,11.77,522400.0,9.5977,9.6304,9.5731,9.6222,522400.0
2012-04-16 10:20:00,11.77,11.77,11.75,11.75,143200.0,9.6222,9.6222,9.6058,9.6058,143200.0
2012-04-16 10:25:00,11.75,11.8,11.74,11.8,91600.0,9.6058,9.6467,9.5977,9.6467,91600.0
2012-04-16 10:30:00,11.79,11.8,11.78,11.8,83800.0,9.6385,9.6467,9.6304,9.6467,83800.0
2012-04-16 10:35:00,11.8,11.8,11.77,11.79,67300.0,9.6467,9.6467,9.6222,9.6385,67300.0
2012-04-16 10:40:00,11.79,11.81,11.78,11.8,92300.0,9.6385,9.6549,9.6304,9.6467,92300.0
2012-04-16 10:45:00,11.8,11.85,11.8,11.84,229900.0,9.6467,9.6876,9.6467,9.6794,229900.0
2012-04-16 10:50:00,11.85,11.85,11.83,11.83,49900.0,9.6876,9.6876,9.6712,9.6712,49900.0
2012-04-16 10:55:00,11.84,11.84,11.81,11.81,86200.0,9.6794,9.6794,9.6549,9.6549,86200.0
2012-04-16 11:00:00,11.81,11.82,11.8,11.8,121000.0,9.6549,9.6631,9.6467,9.6467,121000.0
2012-04-16 11:05:00,11.8,11.81,11.79,11.81,77300.0,9.6467,9.6549,9.6385,9.6549,77300.0
2012-04-16 11:10:00,11.81,11.84,11.81,11.84,64000.0,9.6549,9.6794,9.6549,9.6794,64000.0
2012-04-16 11:15:00,11.83,11.84,11.82,11.83,54500.0,9.6712,9.6794,9.6631,9.6712,54500.0
2012-04-16 11:20:00,11.83,11.83,11.81,11.81,58800.0,9.6712,9.6712,9.6549,9.6549,58800.0
2012-04-16 11:25:00,11.81,11.82,11.8,11.8,63900.0,9.6549,9.6631,9.6467,9.6467,63900.0
2012-04-16 11:30:00,11.8,11.8,11.79,11.79,174600.0,9.6467,9.6467,9.6385,9.6385,174600.0
2012-04-16 11:35:00,11.78,11.79,11.77,11.79,34500.0,9.6304,9.6385,9.6222,9.6385,34500.0
2012-04-16 11:40:00,11.79,11.8,11.78,11.79,49900.0,9.6385,9.6467,9.6304,9.6385,49900.0
2012-04-16 11:45:00,11.79,11.81,11.78,11.79,71700.0,9.6385,9.6549,9.6304,9.6385,71700.0
2012-04-16 11:50:00,11.79,11.8,11.78,11.79,125000.0,9.6385,9.6467,9.6304,9.6385,125000.0
2012-04-16 11:55:00,11.79,11.8,11.78,11.8,27500.0,9.6385,9.6467,9.6304,9.6467,27500.0
2012-04-16 12:00:00,11.8,11.84,11.79,11.83,70600.0,9.6467,9.6794,9.6385,9.6712,70600.0
2012-04-16 12:05:00,11.84,11.84,11.81,11.81,85200.0,9.6794,9.6794,9.6549,9.6549,85200.0
2012-04-16 12:10:00,11.82,11.82,11.81,11.81,42000.0,9.6631,9.6631,9.6549,9.6549,42000.0
2012-04-16 12:15:00,11.82,11.83,11.81,11.82,74800.0,9.6631,9.6712,9.6549,9.6631,74800.0
2012-04-16 12:20:00,11.82,11.82,11.8,11.8,95700.0,9.6631,9.6631,9.6467,9.6467,95700.0
2012-04-16 12:25:00,11.8,11.82,11.8,11.81,98700.0,9.6467,9.6631,9.6467,9.6549,98700.0
2012-04-16 12:30:00,11.81,11.83,11.8,11.8,86000.0,9.6549,9.6712,9.6467,9.6467,86000.0
2012-04-16 12:35:00,11.8,11.82,11.8,11.81,64400.0,9.6467,9.6631,9.6467,9.6549,64400.0
2012-04-16 12:40:00,11.81,11.82,11.81,11.81,21200.0,9.6549,9.6631,9.6549,9.6549,21200.0
2012-04-16 12:45:00,11.81,11.83,11.81,11.82,36300.0,9.6549,9.6712,9.6549,9.6631,36300.0
2012-04-16 12:50:00,11.82,11.82,11.8,11.8,31000.0,9.6631,9.6631,9.6467,9.6467,31000.0
2012-04-16 12:55:00,11.8,11.86,11.8,11.85,128400.0,9.6467,9.6958,9.6467,9.6876,128400.0
2012-04-16 13:00:00,11.85,11.86,11.85,11.86,51500.0,9.6876,9.6958,9.6876,9.6958,51500.0
2012-04-16 13:05:00,11.86,11.86,11.85,11.85,99300.0,9.6958,9.6958,9.6876,9.6876,99300.0
2012-04-16 13:10:00,11.86,11.87,11.85,11.85,181000.0,9.6958,9.7039,9.6876,9.6876,181000.0
2012-04-16 13:15:00,11.86,11.88,11.85,11.86,397100.0,9.6958,9.7121,9.6876,9.6958,397100.0
2012-04-16 13:20:00,11.85,11.87,11.85,11.87,45500.0,9.6876,9.7039,9.6876,9.7039,45500.0
2012-04-16 13:25:00,11.87,11.88,11.86,11.88,97000.0,9.7039,9.7121,9.6958,9.7121,97000.0
2012-04-16 13:30:00,11.88,11.89,11.86,11.89,84100.0,9.7121,9.7203,9.6958,9.7203,84100.0
2012-04-16 13:35:00,11.89,11.92,11.88,11.91,97100.0,9.7203,9.7448,9.7121,9.7366,97100.0
2012-04-16 13:40:00,11.9,11.91,11.88,11.88,269100.0,9.7285,9.7366,9.7121,9.7121,269100.0
2012-04-16 13:45:00,11.88,11.89,11.86,11.86,71000.0,9.7121,9.7203,9.6958,9.6958,71000.0
2012-04-16 13:50:00,11.87,11.88,11.86,11.87,66400.0,9.7039,9.7121,9.6958,9.7039,66400.0
2012-04-16 13:55:00,11.87,11.89,11.86,11.88,147800.0,9.7039,9.7203,9.6958,9.7121,147800.0
2012-04-16 14:00:00,11.88,11.88,11.86,11.86,20100.0,9.7121,9.7121,9.6958,9.6958,20100.0
2012-04-16 14:05:00,11.86,11.87,11.86,11.86,67900.0,9.6958,9.7039,9.6958,9.6958,67900.0
2012-04-16 14:10:00,11.87,11.88,11.86,11.88,77000.0,9.7039,9.7121,9.6958,9.7121,77000.0
2012-04-16 14:15:00,11.88,11.89,11.87,11.88,34300.0,9.7121,9.7203,9.7039,9.7121,34300.0
2012-04-16 14:20:00,11.88,11.9,11.88,11.89,232800.0,9.7121,9.7285,9.7121,9.7203,232800.0
2012-04-16 14:25:00,11.88,11.9,11.88,11.88,243100.0,9.7121,9.7285,9.7121,9.7121,243100.0
2012-04-16 14:30:00,11.88,11.91,11.88,11.91,48600.0,9.7121,9.7366,9.7121,9.7366,48600.0
2012-04-16 14:35:00,11.91,11.92,11.9,11.9,70600.0,9.7366,9.7448,9.7285,9.7285,70600.0
2012-04-16 14:40:00,11.91,11.91,11.89,11.9,24600.0,9.7366,9.7366,9.7203,9.7285,24600.0
2012-04-16 14:45:00,11.89,11.9,11.89,11.9,17700.0,9.7203,9.7285,9.7203,9.7285,17700.0
2012-04-16 14:50:00,11.9,11.91,11.89,11.89,53700.0,9.7285,9.7366,9.7203,9.7203,53700.0
2012-04-16 14:55:00,11.89,11.9,11.89,11.89,117100.0,9.7203,9.7285,9.7203,9.7203,117100.0
2012-04-16 15:00:00,11.9,11.9,11.88,11.9,120100.0,9.7285,9.7285,9.7121,9.7285,120100.0
2012-04-16 15:05:00,11.9,11.91,11.89,11.91,44600.0,9.7285,9.7366,9.7203,9.7366,44600.0
2012-04-16 15:10:00,11.91,11.93,11.9,11.93,54600.0,9.7366,9.753,9.7285,9.753,54600.0
2012-04-16 15:15:00,11.93,11.93,11.91,11.92,238900.0,9.753,9.753,9.7366,9.7448,238900.0
2012-04-16 15:20:00,11.92,11.92,11.89,11.9,131200.0,9.7448,9.7448,9.7203,9.7285,131200.0
2012-04-16 15:25:00,11.9,11.9,11.88,11.88,60400.0,9.7285,9.7285,9.7121,9.7121,60400.0
2012-04-16 15:30:00,11.88,11.89,11.88,11.88,46800.0,9.7121,9.7203,9.7121,9.7121,46800.0
2012-04-16 15:35:00,11.88,11.9,11.88,11.89,137500.0,9.7121,9.7285,9.7121,9.7203,137500.0
2012-04-16 15:40:00,11.9,11.91,11.88,11.88,175700.0,9.7285,9.7366,9.7121,9.7121,175700.0
2012-04-16 15:45:00,11.89,11.89,11.86,11.86,147500.0,9.7203,9.7203,9.6958,9.6958,147500.0
2012-04-16 15:50:00,11.86,11.86,11.85,11.85,282800.0,9.6958,9.6958,9.6876,9.6876,282800.0
2012-04-16 15:55:00,11.85,11.87,11.85,11.87,514000.0,9.6876,9.7039,9.6876,9.7039,514000.0
2012-04-17 09:30:00,11.91,11.97,11.89,11.97,181300.0,9.7366,9.7857,9.7203,9.7857,181300.0
2012-04-17 09:35:00,11.97,11.99,11.96,11.99,74900.0,9.7857,9.802,9.7775,9.802,74900.0
2012-04-17 09:40:00,11.98,12.01,11.98,11.99,247900.0,9.7939,9.8184,9.7939,9.802,247900.0
2012-04-17 09:45:00,11.99,12.0,11.98,11.99,174700.0,9.802,9.8102,9.7939,9.802,174700.0
2012-04-17 09:50:00,11.98,12.03,11.98,12.02,222000.0,9.7939,9.8347,9.7939,9.8266,222000.0
2012-04-17 09:55:00,12.02,12.02,12.01,12.02,120100.0,9.8266,9.8266,9.8184,9.8266,120100.0
2012-04-17 10:00:00,12.02,12.05,12.0,12.02,282000.0,9.8266,9.8511,9.8102,9.8266,282000.0
2012-04-17 10:05:00,12.02,12.05,12.02,12.04,171500.0,9.8266,9.8511,9.8266,9.8429,171500.0
2012-04-17 10:10:00,12.04,12.05,12.03,12.04,158100.0,9.8429,9.8511,9.8347,9.8429,158100.0
2012-04-17 10:15:00,12.05,12.08,12.04,12.06,166800.0,9.8511,9.8756,9.8429,9.8593,166800.0
2012-04-17 10:20:00,12.07,12.08,12.03,12.03,354400.0,9.8674,9.8756,9.8347,9.8347,354400.0
2012-04-17 10:25:00,12.03,12.04,12.02,12.03,47500.0,9.8347,9.8429,9.8266,9.8347,47500.0
2012-04-17 10:30:00,12.03,12.05,12.02,12.02,167700.0,9.8347,9.8511,9.8266,9.8266,167700.0
2012-04-17 10:35:00,12.02,12.03,12.02,12.03,35000.0,9.8266,9.8347,9.8266,9.8347,35000.0
2012-04-17 10:40:00,12.03,12.03,12.02,12.02,133600.0,9.8347,9.8347,9.8266,9.8266,133600.0
2012-04-17 10:45:00,12.01,12.03,12.01,12.03,55300.0,9.8184,9.8347,9.8184,9.8347,55300.0
2012-04-17 10:50:00,12.03,12.03,12.02,12.02,73600.0,9.8347,9.8347,9.8266,9.8266,73600.0
2012-04-17 10:55:00,12.02,12.06,12.02,12.05,467000.0,9.8266,9.8593,9.8266,9.8511,467000.0
2012-04-17 11:00:00,12.05,12.09,12.05,12.09,141200.0,9.8511,9.8838,9.8511,9.8838,141200.0
2012-04-17 11:05:00,12.09,12.1,12.08,12.08,141900.0,9.8838,9.892,9.8756,9.8756,141900.0
2012-04-17 11:10:00,12.09,12.1,12.08,12.1,125700.0,9.8838,9.892,9.8756,9.892,125700.0
2012-04-17 11:15:00,12.09,12.1,12.09,12.1,57800.0,9.8838,9.892,9.8838,9.892,57800.0
2012-04-17 11:20:00,12.09,12.13,12.09,12.09,322700.0,9.8838,9.9165,9.8838,9.8838,322700.0
2012-04-17 11:25:00,12.09,12.1,12.09,12.09,105900.0,9.8838,9.892,9.8838,9.8838,105900.0
2012-04-17 11:30:00,12.09,12.1,12.08,12.09,57500.0,9.8838,9.892,9.8756,9.8838,57500.0
2012-04-17 11:35:00,12.09,12.09,12.08,12.08,53700.0,9.8838,9.8838,9.8756,9.8756,53700.0
2012-04-17 11:40:00,12.08,12.09,12.08,12.08,36700.0,9.8756,9.8838,9.8756,9.8756,36700.0
2012-04-17 11:45:00,12.08,12.1,12.07,12.09,179800.0,9.8756,9.892,9.8674,9.8838,179800.0
2012-04-17 11:50:00,12.09,12.09,12.08,12.09,22200.0,9.8838,9.8838,9.8756,9.8838,22200.0
2012-04-17 11:55:00,12.09,12.1,12.08,12.1,66200.0,9.8838,9.892,9.8756,9.892,66200.0
2012-04-17 12:00:00,12.1,12.11,12.09,12.11,145700.0,9.892,9.9001,9.8838,9.9001,145700.0
2012-04-17 12:05:00,12.11,12.11,12.09,12.11,118400.0,9.9001,9.9001,9.8838,9.9001,118400.0
2012-04-17 12:10:00,12.11,12.11,12.09,12.09,81500.0,9.9001,9.9001,9.8838,9.8838,81500.0
2012-04-17 12:15:00,12.09,12.11,12.09,12.11,46400.0,9.8838,9.9001,9.8838,9.9001,46400.0
2012-04-17 12:20:00,12.1,12.11,12.08,12.09,151200.0,9.892,9.9001,9.8756,9.8838,151200.0
2012-04-17 12:25:00,12.09,12.1,12.08,12.08,98400.0,9.8838,9.892,9.8756,9.8756,98400.0
2012-04-17 12:30:00,12.08,12.1,12.08,12.1,74700.0,9.8756,9.892,9.8756,9.892,74700.0
2012-04-17 12:35:00,12.1,12.1,12.09,12.1,61000.0,9.892,9.892,9.8838,9.892,61000.0
2012-04-17 12:40:00,12.1,12.1,12.09,12.09,21600.0,9.892,9.892,9.8838,9.8838,21600.0
2012-04-17 12:45:00,12.1,12.1,12.08,12.08,48100.0,9.892,9.892,9.8756,9.8756,48100.0
2012-04-17 12:50:00,12.09,12.09,12.08,12.09,14700.0,9.8838,9.8838,9.8756,9.8838,14700.0
2012-04-17 12:55:00,12.08,12.09,12.07,12.07,93100.0,9.8756,9.8838,9.8674,9.8674,93100.0
2012-04-17 13:00:00,12.08,12.08,12.06,12.07,53500.0,9.8756,9.8756,9.8593,9.8674,53500.0
2012-04-17 13:05:00,12.06,12.07,12.06,12.07,23600.0,9.8593,9.8674,9.8593,9.8674,23600.0
2012-04-17 13:10:00,12.07,12.07,12.06,12.06,76600.0,9.8674,9.8674,9.8593,9.8593,76600.0
2012-04-17 13:15:00,12.06,12.07,12.06,12.06,14200.0,9.8593,9.8674,9.8593,9.8593,14200.0
2012-04-17 13:20:00,12.06,12.07,12.04,12.04,273700.0,9.8593,9.8674,9.8429,9.8429,273700.0
2012-04-17 13:25:00,12.04,12.06,12.04,12.05,82100.0,9.8429,9.8593,9.8429,9.8511,82100.0
2012-04-17 13:30:00,12.06,12.07,12.05,12.06,75000.0,9.8593,9.8674,9.8511,9.8593,75000.0
2012-04-17 13:35:00,12.06,12.07,12.06,12.07,29400.0,9.8593,9.8674,9.8593,9.8674,29400.0
2012-04-17 13:40:00,12.07,12.08,12.07,12.08,86300.0,9.8674,9.8756,9.8674,9.8756,86300.0
2012-04-17 13:45:00,12.08,12.08,12.07,12.07,40300.0,9.8756,9.8756,9.8674,9.8674,40300.0
2012-04-17 13:50:00,12.08,12.08,12.05,12.06,248300.0,9.8756,9.8756,9.8511,9.8593,248300.0
2012-04-17 13:55:00,12.06,12.07,12.05,12.07,37100.0,9.8593,9.8674,9.8511,9.8674,37100.0
2012-04-17 14:00:00,12.07,12.08,12.07,12.08,63900.0,9.8674,9.8756,9.8674,9.8756,63900.0
2012-04-17 14:05:00,12.08,12.08,12.07,12.08,71000.0,9.8756,9.8756,9.8674,9.8756,71000.0
2012-04-17 14:10:00,12.08,12.08,12.07,12.08,39500.0,9.8756,9.8756,9.8674,9.8756,39500.0
2012-04-17 14:15:00,12.08,12.08,12.07,12.08,25000.0,9.8756,9.8756,9.8674,9.8756,25000.0
2012-04-17 14:20:00,12.08,12.08,12.07,12.07,31300.0,9.8756,9.8756,9.8674,9.8674,31300.0
2012-04-17 14:25:00,12.08,12.08,12.07,12.07,23900.0,9.8756,9.8756,9.8674,9.8674,23900.0
2012-04-17 14:30:00,12.08,12.09,12.08,12.08,44600.0,9.8756,9.8838,9.8756,9.8756,44600.0
2012-04-17 14:35:00,12.09,12.09,12.08,12.08,32200.0,9.8838,9.8838,9.8756,9.8756,32200.0
2012-04-17 14:40:00,12.08,12.08,12.06,12.06,105700.0,9.8756,9.8756,9.8593,9.8593,105700.0
2012-04-17 14:45:00,12.06,12.07,12.03,12.04,174400.0,9.8593,9.8674,9.8347,9.8429,174400.0
2012-04-17 14:50:00,12.04,12.05,12.04,12.04,43900.0,9.8429,9.8511,9.8429,9.8429,43900.0
2012-04-17 14:55:00,12.04,12.06,12.04,12.05,91800.0,9.8429,9.8593,9.8429,9.8511,91800.0
2012-04-17 15:00:00,12.06,12.06,12.05,12.05,17700.0,9.8593,9.8593,9.8511,9.8511,17700.0
2012-04-17 15:05:00,12.06,12.07,12.04,12.06,278200.0,9.8593,9.8674,9.8429,9.8593,278200.0
2012-04-17 15:10:00,12.07,12.07,12.06,12.06,38400.0,9.8674,9.8674,9.8593,9.8593,38400.0
2012-04-17 15:15:00,12.06,12.07,12.06,12.06,31000.0,9.8593,9.8674,9.8593,9.8593,31000.0
2012-04-17 15:20:00,12.06,12.07,12.06,12.06,63800.0,9.8593,9.8674,9.8593,9.8593,63800.0
2012-04-17 15:25:00,12.06,12.08,12.06,12.07,139300.0,9.8593,9.8756,9.8593,9.8674,139300.0
2012-04-17 15:30:00,12.07,12.07,12.06,12.06,79600.0,9.8674,9.8674,9.8593,9.8593,79600.0
2012-04-17 15:35:00,12.07,12.07,12.04,12.04,295600.0,9.8674,9.8674,9.8429,9.8429,295600.0
2012-04-17 15:40:00,12.04,12.07,12.04,12.07,193300.0,9.8429,9.8674,9.8429,9.8674,193300.0
2012-04-17 15:45:00,12.07,12.07,12.05,12.06,272200.0,9.8674,9.8674,9.8511,9.8593,272200.0
2012-04-17 15:50:00,12.05,12.06,12.04,12.04,220000.0,9.8511,9.8593,9.8429,9.8429,220000.0
2012-04-17 15:55:00,12.04,12.05,12.03,12.03,466900.0,9.8429,9.8511,9.8347,9.8347,466900.0
2012-04-18 09:30:00,11.98,11.98,11.87,11.89,315200.0,9.7939,9.7939,9.7039,9.7203,315200.0
2012-04-18 09:35:00,11.88,11.91,11.86,11.86,130200.0,9.7121,9.7366,9.6958,9.6958,130200.0
2012-04-18 09:40:00,11.87,11.89,11.86,11.88,136600.0,9.7039,9.7203,9.6958,9.7121,136600.0
2012-04-18 09:45:00,11.88,11.91,11.85,11.89,448100.0,9.7121,9.7366,9.6876,9.7203,448100.0
2012-04-18 09:50:00,11.89,11.92,11.87,11.91,334700.0,9.7203,9.7448,9.7039,9.7366,334700.0
2012-04-18 09:55:00,11.91,11.91,11.86,11.87,159600.0,9.7366,9.7366,9.6958,9.7039,159600.0
2012-04-18 10:00:00,11.86,11.88,11.85,11.85,124900.0,9.6958,9.7121,9.6876,9.6876,124900.0
2012-04-18 10:05:00,11.85,11.86,11.83,11.85,173900.0,9.6876,9.6958,9.6712,9.6876,173900.0
2012-04-18 10:10:00,11.85,11.9,11.82,11.85,248900.0,9.6876,9.7285,9.6631,9.6876,248900.0
2012-04-18 10:15:00,11.85,11.86,11.84,11.85,262600.0,9.6876,9.6958,9.6794,9.6876,262600.0
2012-04-18 10:20:00,11.86,11.87,11.83,11.84,251200.0,9.6958,9.7039,9.6712,9.6794,251200.0
2012-04-18 10:25:00,11.84,11.86,11.83,11.85,122700.0,9.6794,9.6958,9.6712,9.6876,122700.0
2012-04-18 10:30:00,11.85,11.86,11.84,11.85,154000.0,9.6876,9.6958,9.6794,9.6876,154000.0
2012-04-18 10:35:00,11.85,11.88,11.85,11.88,136800.0,9.6876,9.7121,9.6876,9.7121,136800.0
2012-04-18 10:40:00,11.88,11.88,11.86,11.86,139800.0,9.7121,9.7121,9.6958,9.6958,139800.0
2012-04-18 10:45:00,11.87,11.88,11.87,11.88,211600.0,9.7039,9.7121,9.7039,9.7121,211600.0
2012-04-18 10:50:00,11.88,11.88,11.86,11.86,61400.0,9.7121,9.7121,9.6958,9.6958,61400.0
2012-04-18 10:55:00,11.86,11.88,11.86,11.87,111000.0,9.6958,9.7121,9.6958,9.7039,111000.0
2012-04-18 11:00:00,11.86,11.87,11.86,11.87,86000.0,9.6958,9.7039,9.6958,9.7039,86000.0
2012-04-18 11:05:00,11.87,11.87,11.82,11.85,268500.0,9.7039,9.7039,9.6631,9.6876,268500.0
2012-04-18 11:10:00,11.85,11.85,11.82,11.82,130200.0,9.6876,9.6876,9.6631,9.6631,130200.0
2012-04-18 11:15:00,11.82,11.85,11.81,11.85,131200.0,9.6631,9.6876,9.6549,9.6876,131200.0
2012-04-18 11:20:00,11.85,11.85,11.83,11.85,101500.0,9.6876,9.6876,9.6712,9.6876,101500.0
2012-04-18 11:25:00,11.84,11.86,11.83,11.84,117900.0,9.6794,9.6958,9.6712,9.6794,117900.0
2012-04-18 11:30:00,11.84,11.85,11.83,11.84,132400.0,9.6794,9.6876,9.6712,9.6794,132400.0
2012-04-18 11:35:00,11.83,11.85,11.83,11.84,119800.0,9.6712,9.6876,9.6712,9.6794,119800.0
2012-04-18 11:40:00,11.84,11.85,11.83,11.84,62300.0,9.6794,9.6876,9.6712,9.6794,62300.0
2012-04-18 11:45:00,11.84,11.85,11.83,11.85,74300.0,9.6794,9.6876,9.6712,9.6876,74300.0
2012-04-18 11:50:00,11.85,11.85,11.83,11.85,89000.0,9.6876,9.6876,9.6712,9.6876,89000.0
2012-04-18 11:55:00,11.85,11.85,11.84,11.84,34800.0,9.6876,9.6876,9.6794,9.6794,34800.0
2012-04-18 12:00:00,11.85,11.85,11.83,11.84,50400.0,9.6876,9.6876,9.6712,9.6794,50400.0
2012-04-18 12:05:00,11.84,11.84,11.82,11.84,55900.0,9.6794,9.6794,9.6631,9.6794,55900.0
2012-04-18 12:10:00,11.84,11.84,11.83,11.84,107200.0,9.6794,9.6794,9.6712,9.6794,107200.0
2012-04-18 12:15:00,11.84,11.86,11.83,11.85,121200.0,9.6794,9.6958,9.6712,9.6876,121200.0
2012-04-18 12:20:00,11.85,11.86,11.85,11.86,13300.0,9.6876,9.6958,9.6876,9.6958,13300.0
2012-04-18 12:25:00,11.86,11.86,11.85,11.85,87300.0,9.6958,9.6958,9.6876,9.6876,87300.0
2012-04-18 12:30:00,11.86,11.86,11.84,11.84,63800.0,9.6958,9.6958,9.6794,9.6794,63800.0
2012-04-18 12:35:00,11.85,11.85,11.84,11.84,38300.0,9.6876,9.6876,9.6794,9.6794,38300.0
2012-04-18 12:40:00,11.85,11.85,11.84,11.85,48600.0,9.6876,9.6876,9.6794,9.6876,48600.0
2012-04-18 12:45:00,11.84,11.85,11.84,11.85,58300.0,9.6794,9.6876,9.6794,9.6876,58300.0
2012-04-18 12:50:00,11.85,11.86,11.84,11.85,40500.0,9.6876,9.6958,9.6794,9.6876,40500.0
2012-04-18 12:55:00,11.86,11.86,11.85,11.85,53800.0,9.6958,9.6958,9.6876,9.6876,53800.0
2012-04-18 13:00:00,11.85,11.87,11.85,11.87,120900.0,9.6876,9.7039,9.6876,9.7039,120900.0
2012-04-18 13:05:00,11.87,11.88,11.86,11.87,86200.0,9.7039,9.7121,9.6958,9.7039,86200.0
2012-04-18 13:10:00,11.87,11.88,11.87,11.88,28600.0,9.7039,9.7121,9.7039,9.7121,28600.0
2012-04-18 13:15:00,11.87,11.88,11.86,11.87,26200.0,9.7039,9.7121,9.6958,9.7039,26200.0
2012-04-18 13:20:00,11.87,11.87,11.86,11.86,43200.0,9.7039,9.7039,9.6958,9.6958,43200.0
2012-04-18 13:25:00,11.86,11.87,11.85,11.86,40800.0,9.6958,9.7039,9.6876,9.6958,40800.0
2012-04-18 13:30:00,11.86,11.86,11.85,11.86,75000.0,9.6958,9.6958,9.6876,9.6958,75000.0
2012-04-18 13:35:00,11.86,11.86,11.84,11.84,90800.0,9.6958,9.6958,9.6794,9.6794,90800.0
2012-04-18 13:40:00,11.83,11.84,11.83,11.84,18900.0,9.6712,9.6794,9.6712,9.6794,18900.0
2012-04-18 13:45:00,11.83,11.84,11.83,11.84,31300.0,9.6712,9.6794,9.6712,9.6794,31300.0
2012-04-18 13:50:00,11.84,11.84,11.83,11.84,29400.0,9.6794,9.6794,9.6712,9.6794,29400.0
2012-04-18 13:55:00,11.84,11.84,11.83,11.83,28300.0,9.6794,9.6794,9.6712,9.6712,28300.0
2012-04-18 14:00:00,11.83,11.85,11.83,11.85,115400.0,9.6712,9.6876,9.6712,9.6876,115400.0
2012-04-18 14:05:00,11.85,11.86,11.84,11.84,58400.0,9.6876,9.6958,9.6794,9.6794,58400.0
2012-04-18 14:10:00,11.84,11.85,11.83,11.84,81400.0,9.6794,9.6876,9.6712,9.6794,81400.0
2012-04-18 14:15:00,11.84,11.85,11.83,11.85,69500.0,9.6794,9.6876,9.6712,9.6876,69500.0
2012-04-18 14:20:00,11.85,11.87,11.85,11.86,372200.0,9.6876,9.7039,9.6876,9.6958,372200.0
2012-04-18 14:25:00,11.86,11.87,11.85,11.86,60600.0,9.6958,9.7039,9.6876,9.6958,60600.0
2012-04-18 14:30:00,11.87,11.87,11.86,11.87,38300.0,9.7039,9.7039,9.6958,9.7039,38300.0
2012-04-18 14:35:00,11.87,11.87,11.86,11.86,48000.0,9.7039,9.7039,9.6958,9.6958,48000.0
2012-04-18 14:40:00,11.87,11.87,11.86,11.86,64200.0,9.7039,9.7039,9.6958,9.6958,64200.0
2012-04-18 14:45:00,11.87,11.88,11.85,11.87,417200.0,9.7039,9.7121,9.6876,9.7039,417200.0
2012-04-18 14:50:00,11.86,11.88,11.86,11.87,50400.0,9.6958,9.7121,9.6958,9.7039,50400.0
2012-04-18 14:55:00,11.88,11.88,11.87,11.88,48200.0,9.7121,9.7121,9.7039,9.7121,48200.0
2012-04-18 15:00:00,11.88,11.91,11.88,11.9,152300.0,9.7121,9.7366,9.7121,9.7285,152300.0
2012-04-18 15:05:00,11.9,11.9,11.88,11.88,122700.0,9.7285,9.7285,9.7121,9.7121,122700.0
2012-04-18 15:10:00,11.89,11.9,11.88,11.88,106800.0,9.7203,9.7285,9.7121,9.7121,106800.0
2012-04-18 15:15:00,11.88,11.9,11.88,11.89,137100.0,9.7121,9.7285,9.7121,9.7203,137100.0
2012-04-18 15:20:00,11.88,11.9,11.88,11.89,118300.0,9.7121,9.7285,9.7121,9.7203,118300.0
2012-04-18 15:25:00,11.9,11.9,11.86,11.88,252600.0,9.7285,9.7285,9.6958,9.7121,252600.0
2012-04-18 15:30:00,11.88,11.89,11.87,11.88,85600.0,9.7121,9.7203,9.7039,9.7121,85600.0
2012-04-18 15:35:00,11.88,11.89,11.88,11.88,112700.0,9.7121,9.7203,9.7121,9.7121,112700.0
2012-04-18 15:40:00,11.88,11.89,11.87,11.89,161100.0,9.7121,9.7203,9.7039,9.7203,161100.0
2012-04-18 15:45:00,11.89,11.89,11.88,11.88,195400.0,9.7203,9.7203,9.7121,9.7121,195400.0
2012-04-18 15:50:00,11.88,11.88,11.87,11.87,541800.0,9.7121,9.7121,9.7039,9.7039,541800.0
2012-04-18 15:55:00,11.88,11.88,11.85,11.86,538700.0,9.7121,9.7121,9.6876,9.6958,538700.0
2012-04-19 09:30:00,11.85,11.91,11.83,11.88,282600.0,9.6876,9.7366,9.6712,9.7121,282600.0
2012-04-19 09:35:00,11.88,11.93,11.86,11.92,155500.0,9.7121,9.753,9.6958,9.7448,155500.0
2012-04-19 09:40:00,11.92,11.94,11.91,11.93,131900.0,9.7448,9.7612,9.7366,9.753,131900.0
2012-04-19 09:45:00,11.93,11.99,11.92,11.99,208000.0,9.753,9.802,9.7448,9.802,208000.0
2012-04-19 09:50:00,11.98,11.99,11.94,11.95,73600.0,9.7939,9.802,9.7612,9.7693,73600.0
2012-04-19 09:55:00,11.94,11.97,11.94,11.97,68800.0,9.7612,9.7857,9.7612,9.7857,68800.0
2012-04-19 10:00:00,11.96,11.98,11.89,11.9,364100.0,9.7775,9.7939,9.7203,9.7285,364100.0
2012-04-19 10:05:00,11.89,11.94,11.89,11.93,131900.0,9.7203,9.7612,9.7203,9.753,131900.0
2012-04-19 10:10:00,11.93,11.94,11.89,11.93,148100.0,9.753,9.7612,9.7203,9.753,148100.0
2012-04-19 10:15:00,11.92,11.95,11.9,11.95,152500.0,9.7448,9.7693,9.7285,9.7693,152500.0
2012-04-19 10:20:00,11.94,12.01,11.94,12.01,214600.0,9.7612,9.8184,9.7612,9.8184,214600.0
2012-04-19 10:25:00,12.01,12.02,12.0,12.0,249800.0,9.8184,9.8266,9.8102,9.8102,249800.0
2012-04-19 10:30:00,11.99,12.01,11.99,12.0,140000.0,9.802,9.8184,9.802,9.8102,140000.0
2012-04-19 10:35:00,12.0,12.04,12.0,12.04,266800.0,9.8102,9.8429,9.8102,9.8429,266800.0
2012-04-19 10:40:00,12.04,12.05,12.01,12.03,146100.0,9.8429,9.8511,9.8184,9.8347,146100.0
2012-04-19 10:45:00,12.03,12.03,11.99,12.0,64600.0,9.8347,9.8347,9.802,9.8102,64600.0
2012-04-19 10:50:00,12.01,12.01,11.99,12.0,20600.0,9.8184,9.8184,9.802,9.8102,20600.0
2012-04-19 10:55:00,12.0,12.02,12.0,12.0,60400.0,9.8102,9.8266,9.8102,9.8102,60400.0
2012-04-19 11:00:00,12.0,12.01,11.99,12.01,16700.0,9.8102,9.8184,9.802,9.8184,16700.0
2012-04-19 11:05:00,12.01,12.02,11.99,12.0,78200.0,9.8184,9.8266,9.802,9.8102,78200.0
2012-04-19 11:10:00,12.0,12.0,11.96,11.97,56900.0,9.8102,9.8102,9.7775,9.7857,56900.0
2012-04-19 11:15:00,11.97,11.99,11.96,11.96,74300.0,9.7857,9.802,9.7775,9.7775,74300.0
2012-04-19 11:20:00,11.96,11.97,11.94,11.96,94200.0,9.7775,9.7857,9.7612,9.7775,94200.0
2012-04-19 11:25:00,11.95,11.96,11.94,11.95,111300.0,9.7693,9.7775,9.7612,9.7693,111300.0
2012-04-19 11:30:00,11.95,11.96,11.9,11.92,239900.0,9.7693,9.7775,9.7285,9.7448,239900.0
2012-04-19 11:35:00,11.92,11.94,11.91,11.93,39500.0,9.7448,9.7612,9.7366,9.753,39500.0
2012-04-19 11:40:00,11.93,11.96,11.93,11.96,100100.0,9.753,9.7775,9.753,9.7775,100100.0
2012-04-19 11:45:00,11.95,11.99,11.94,11.99,80500.0,9.7693,9.802,9.7612,9.802,80500.0
2012-04-19 11:50:00,11.98,11.99,11.97,11.99,88300.0,9.7939,9.802,9.7857,9.802,88300.0
2012-04-19 11:55:00,11.99,11.99,11.98,11.98,19500.0,9.802,9.802,9.7939,9.7939,19500.0
2012-04-19 12:00:00,11.99,11.99,11.93,11.93,122400.0,9.802,9.802,9.753,9.753,122400.0
2012-04-19 12:05:00,11.93,11.93,11.91,11.91,94200.0,9.753,9.753,9.7366,9.7366,94200.0
2012-04-19 12:10:00,11.91,11.94,11.9,11.94,102700.0,9.7366,9.7612,9.7285,9.7612,102700.0
2012-04-19 12:15:00,11.94,11.94,11.92,11.93,61900.0,9.7612,9.7612,9.7448,9.753,61900.0
2012-04-19 12:20:00,11.93,11.95,11.93,11.93,83700.0,9.753,9.7693,9.753,9.753,83700.0
2012-04-19 12:25:00,11.93,11.94,11.92,11.93,84100.0,9.753,9.7612,9.7448,9.753,84100.0
2012-04-19 12:30:00,11.93,11.94,11.92,11.94,37900.0,9.753,9.7612,9.7448,9.7612,37900.0
2012-04-19 12:35:00,11.94,11.96,11.93,11.96,101300.0,9.7612,9.7775,9.753,9.7775,101300.0
2012-04-19 12:40:00,11.96,11.96,11.94,11.95,41900.0,9.7775,9.7775,9.7612,9.7693,41900.0
2012-04-19 12:45:00,11.95,11.97,11.94,11.94,68100.0,9.7693,9.7857,9.7612,9.7612,68100.0
2012-04-19 12:50:00,11.94,11.95,11.93,11.94,31100.0,9.7612,9.7693,9.753,9.7612,31100.0
2012-04-19 12:55:00,11.94,11.95,11.93,11.94,69400.0,9.7612,9.7693,9.753,9.7612,69400.0
2012-04-19 13:00:00,11.93,11.95,11.92,11.94,102500.0,9.753,9.7693,9.7448,9.7612,102500.0
2012-04-19 13:05:00,11.95,11.95,11.94,11.94,36700.0,9.7693,9.7693,9.7612,9.7612,36700.0
2012-04-19 13:10:00,11.94,11.95,11.91,11.92,117000.0,9.7612,9.7693,9.7366,9.7448,117000.0
2012-04-19 13:15:00,11.92,11.93,11.92,11.93,23300.0,9.7448,9.753,9.7448,9.753,23300.0
2012-04-19 13:20:00,11.93,11.93,11.9,11.92,194000.0,9.753,9.753,9.7285,9.7448,194000.0
2012-04-19 13:25:00,11.93,11.93,11.92,11.93,63400.0,9.753,9.753,9.7448,9.753,63400.0
2012-04-19 13:30:00,11.93,11.95,11.92,11.95,57300.0,9.753,9.7693,9.7448,9.7693,57300.0
2012-04-19 13:35:00,11.95,11.95,11.92,11.93,47700.0,9.7693,9.7693,9.7448,9.753,47700.0
2012-04-19 13:40:00,11.94,11.94,11.92,11.92,41400.0,9.7612,9.7612,9.7448,9.7448,41400.0
2012-04-19 13:45:00,11.93,11.93,11.92,11.92,43400.0,9.753,9.753,9.7448,9.7448,43400.0
2012-04-19 13:50:00,11.92,11.93,11.91,11.91,43400.0,9.7448,9.753,9.7366,9.7366,43400.0
2012-04-19 13:55:00,11.91,11.93,11.89,11.9,204500.0,9.7366,9.753,9.7203,9.7285,204500.0
2012-04-19 14:00:00,11.89,11.91,11.88,11.9,177600.0,9.7203,9.7366,9.7121,9.7285,177600.0
2012-04-19 14:05:00,11.9,11.9,11.88,11.9,71300.0,9.7285,9.7285,9.7121,9.7285,71300.0
2012-04-19 14:10:00,11.9,11.91,11.88,11.9,115200.0,9.7285,9.7366,9.7121,9.7285,115200.0
2012-04-19 14:15:00,11.9,11.9,11.86,11.87,172200.0,9.7285,9.7285,9.6958,9.7039,172200.0
2012-04-19 14:20:00,11.87,11.88,11.85,11.88,106000.0,9.7039,9.7121,9.6876,9.7121,106000.0
2012-04-19 14:25:00,11.87,11.88,11.84,11.85,113300.0,9.7039,9.7121,9.6794,9.6876,113300.0
2012-04-19 14:30:00,11.85,11.86,11.83,11.85,136600.0,9.6876,9.6958,9.6712,9.6876,136600.0
2012-04-19 14:35:00,11.84,11.86,11.82,11.86,83700.0,9.6794,9.6958,9.6631,9.6958,83700.0
2012-04-19 14:40:00,11.86,11.87,11.85,11.86,174800.0,9.6958,9.7039,9.6876,9.6958,174800.0
2012-04-19 14:45:00,11.87,11.87,11.84,11.85,146200.0,9.7039,9.7039,9.6794,9.6876,146200.0
2012-04-19 14:50:00,11.86,11.87,11.85,11.87,101300.0,9.6958,9.7039,9.6876,9.7039,101300.0
2012-04-19 14:55:00,11.87,11.87,11.86,11.86,18400.0,9.7039,9.7039,9.6958,9.6958,18400.0
2012-04-19 15:00:00,11.87,11.88,11.86,11.88,46300.0,9.7039,9.7121,9.6958,9.7121,46300.0
2012-04-19 15:05:00,11.88,11.88,11.86,11.86,75900.0,9.7121,9.7121,9.6958,9.6958,75900.0
2012-04-19 15:10:00,11.86,11.87,11.84,11.86,109000.0,9.6958,9.7039,9.6794,9.6958,109000.0
2012-04-19 15:15:00,11.86,11.86,11.85,11.86,43200.0,9.6958,9.6958,9.6876,9.6958,43200.0
2012-04-19 15:20:00,11.85,11.86,11.85,11.86,109400.0,9.6876,9.6958,9.6876,9.6958,109400.0
2012-04-19 15:25:00,11.86,11.9,11.85,11.88,155900.0,9.6958,9.7285,9.6876,9.7121,155900.0
2012-04-19 15:30:00,11.88,11.9,11.88,11.9,95600.0,9.7121,9.7285,9.7121,9.7285,95600.0
2012-04-19 15:35:00,11.9,11.91,11.89,11.9,151400.0,9.7285,9.7366,9.7203,9.7285,151400.0
2012-04-19 15:40:00,11.9,11.91,11.88,11.89,112400.0,9.7285,9.7366,9.7121,9.7203,112400.0
2012-04-19 15:45:00,11.9,11.93,11.89,11.91,181200.0,9.7285,9.753,9.7203,9.7366,181200.0
2012-04-19 15:50:00,11.91,11.92,11.86,11.88,471500.0,9.7366,9.7448,9.6958,9.7121,471500.0
2012-04-19 15:55:00,11.88,11.89,11.86,11.86,623800.0,9.7121,9.7203,9.6958,9.6958,623800.0
2012-04-20 09:30:00,11.9,11.98,11.87,11.95,1333300.0,9.7285,9.7939,9.7039,9.7693,1333300.0
2012-04-20 09:35:00,11.94,11.98,11.92,11.97,213800.0,9.7612,9.7939,9.7448,9.7857,213800.0
2012-04-20 09:40:00,11.96,11.99,11.94,11.95,228500.0,9.7775,9.802,9.7612,9.7693,228500.0
2012-04-20 09:45:00,11.95,11.95,11.88,11.9,494800.0,9.7693,9.7693,9.7121,9.7285,494800.0
2012-04-20 09:50:00,11.9,11.91,11.89,11.89,241000.0,9.7285,9.7366,9.7203,9.7203,241000.0
2012-04-20 09:55:00,11.89,11.91,11.88,11.91,230700.0,9.7203,9.7366,9.7121,9.7366,230700.0
2012-04-20 10:00:00,11.92,11.92,11.86,11.86,88300.0,9.7448,9.7448,9.6958,9.6958,88300.0
2012-04-20 10:05:00,11.87,11.88,11.85,11.88,129400.0,9.7039,9.7121,9.6876,9.7121,129400.0
2012-04-20 10:10:00,11.87,11.88,11.86,11.87,111900.0,9.7039,9.7121,9.6958,9.7039,111900.0
2012-04-20 10:15:00,11.88,11.88,11.85,11.86,147100.0,9.7121,9.7121,9.6876,9.6958,147100.0
2012-04-20 10:20:00,11.86,11.88,11.85,11.87,125500.0,9.6958,9.7121,9.6876,9.7039,125500.0
2012-04-20 10:25:00,11.87,11.9,11.86,11.87,123700.0,9.7039,9.7285,9.6958,9.7039,123700.0
2012-04-20 10:30:00,11.87,11.92,11.87,11.92,127600.0,9.7039,9.7448,9.7039,9.7448,127600.0
2012-04-20 10:35:00,11.92,11.94,11.91,11.94,61900.0,9.7448,9.7612,9.7366,9.7612,61900.0
2012-04-20 10:40:00,11.94,11.94,11.92,11.93,76600.0,9.7612,9.7612,9.7448,9.753,76600.0
2012-04-20 10:45:00,11.92,11.93,11.91,11.91,73400.0,9.7448,9.753,9.7366,9.7366,73400.0
2012-04-20 10:50:00,11.92,11.92,11.9,11.91,49000.0,9.7448,9.7448,9.7285,9.7366,49000.0
2012-04-20 10:55:00,11.91,11.93,11.9,11.92,40100.0,9.7366,9.753,9.7285,9.7448,40100.0
2012-04-20 11:00:00,11.93,11.93,11.89,11.9,77100.0,9.753,9.753,9.7203,9.7285,77100.0
2012-04-20 11:05:00,11.9,11.9,11.89,11.89,38100.0,9.7285,9.7285,9.7203,9.7203,38100.0
2012-04-20 11:10:00,11.9,11.9,11.89,11.9,29800.0,9.7285,9.7285,9.7203,9.7285,29800.0
2012-04-20 11:15:00,11.9,11.91,11.9,11.91,32300.0,9.7285,9.7366,9.7285,9.7366,32300.0
2012-04-20 11:20:00,11.91,11.93,11.91,11.91,111100.0,9.7366,9.753,9.7366,9.7366,111100.0
2012-04-20 11:25:00,11.91,11.92,11.9,11.92,52800.0,9.7366,9.7448,9.7285,9.7448,52800.0
2012-04-20 11:30:00,11.91,11.92,11.9,11.91,105800.0,9.7366,9.7448,9.7285,9.7366,105800.0
2012-04-20 11:35:00,11.9,11.91,11.88,11.88,36100.0,9.7285,9.7366,9.7121,9.7121,36100.0
2012-04-20 11:40:00,11.88,11.89,11.88,11.88,34000.0,9.7121,9.7203,9.7121,9.7121,34000.0
2012-04-20 11:45:00,11.88,11.9,11.88,11.89,27600.0,9.7121,9.7285,9.7121,9.7203,27600.0
2012-04-20 11:50:00,11.9,11.9,11.89,11.9,41400.0,9.7285,9.7285,9.7203,9.7285,41400.0
2012-04-20 11:55:00,11.9,11.9,11.88,11.89,58100.0,9.7285,9.7285,9.7121,9.7203,58100.0
2012-04-20 12:00:00,11.89,11.9,11.88,11.9,47500.0,9.7203,9.7285,9.7121,9.7285,47500.0
2012-04-20 12:05:00,11.9,11.91,11.88,11.89,80400.0,9.7285,9.7366,9.7121,9.7203,80400.0
2012-04-20 12:10:00,11.88,11.9,11.88,11.89,103400.0,9.7121,9.7285,9.7121,9.7203,103400.0
2012-04-20 12:15:00,11.9,11.9,11.89,11.89,22900.0,9.7285,9.7285,9.7203,9.7203,22900.0
2012-04-20 12:20:00,11.89,11.9,11.88,11.9,74000.0,9.7203,9.7285,9.7121,9.7285,74000.0
2012-04-20 12:25:00,11.9,11.9,11.89,11.9,15600.0,9.7285,9.7285,9.7203,9.7285,15600.0
2012-04-20 12:30:00,11.89,11.9,11.89,11.89,26000.0,9.7203,9.7285,9.7203,9.7203,26000.0
2012-04-20 12:35:00,11.9,11.9,11.89,11.89,23900.0,9.7285,9.7285,9.7203,9.7203,23900.0
2012-04-20 12:40:00,11.89,11.9,11.88,11.9,259100.0,9.7203,9.7285,9.7121,9.7285,259100.0
2012-04-20 12:45:00,11.9,11.9,11.89,11.9,16400.0,9.7285,9.7285,9.7203,9.7285,16400.0
2012-04-20 12:50:00,11.9,11.9,11.89,11.9,30200.0,9.7285,9.7285,9.7203,9.7285,30200.0
2012-04-20 12:55:00,11.9,11.9,11.89,11.9,11400.0,9.7285,9.7285,9.7203,9.7285,11400.0
2012-04-20 13:00:00,11.9,11.9,11.89,11.89,49500.0,9.7285,9.7285,9.7203,9.7203,49500.0
2012-04-20 13:05:00,11.89,11.9,11.89,11.9,36400.0,9.7203,9.7285,9.7203,9.7285,36400.0
2012-04-20 13:10:00,11.9,11.9,11.89,11.9,16900.0,9.7285,9.7285,9.7203,9.7285,16900.0
2012-04-20 13:15:00,11.9,11.9,11.89,11.9,14000.0,9.7285,9.7285,9.7203,9.7285,14000.0
2012-04-20 13:20:00,11.9,11.9,11.89,11.9,29000.0,9.7285,9.7285,9.7203,9.7285,29000.0
2012-04-20 13:25:00,11.89,11.9,11.89,11.9,51200.0,9.7203,9.7285,9.7203,9.7285,51200.0
2012-04-20 13:30:00,11.9,11.9,11.89,11.9,30500.0,9.7285,9.7285,9.7203,9.7285,30500.0
2012-04-20 13:35:00,11.9,11.9,11.89,11.89,16200.0,9.7285,9.7285,9.7203,9.7203,16200.0
2012-04-20 13:40:00,11.9,11.9,11.89,11.9,22700.0,9.7285,9.7285,9.7203,9.7285,22700.0
2012-04-20 13:45:00,11.9,11.9,11.89,11.89,80500.0,9.7285,9.7285,9.7203,9.7203,80500.0
2012-04-20 13:50:00,11.9,11.9,11.85,11.85,149500.0,9.7285,9.7285,9.6876,9.6876,149500.0
2012-04-20 13:55:00,11.86,11.86,11.85,11.86,47700.0,9.6958,9.6958,9.6876,9.6958,47700.0
2012-04-20 14:00:00,11.86,11.86,11.85,11.85,46600.0,9.6958,9.6958,9.6876,9.6876,46600.0
2012-04-20 14:05:00,11.85,11.85,11.82,11.82,65500.0,9.6876,9.6876,9.6631,9.6631,65500.0
2012-04-20 14:10:00,11.82,11.84,11.82,11.82,119900.0,9.6631,9.6794,9.6631,9.6631,119900.0
2012-04-20 14:15:00,11.82,11.83,11.82,11.82,61700.0,9.6631,9.6712,9.6631,9.6631,61700.0
2012-04-20 14:20:00,11.83,11.84,11.82,11.84,64600.0,9.6712,9.6794,9.6631,9.6794,64600.0
2012-04-20 14:25:00,11.84,11.86,11.83,11.86,83900.0,9.6794,9.6958,9.6712,9.6958,83900.0
2012-04-20 14:30:00,11.86,11.86,11.84,11.85,56200.0,9.6958,9.6958,9.6794,9.6876,56200.0
2012-04-20 14:35:00,11.84,11.85,11.84,11.85,29300.0,9.6794,9.6876,9.6794,9.6876,29300.0
2012-04-20 14:40:00,11.84,11.85,11.84,11.85,29700.0,9.6794,9.6876,9.6794,9.6876,29700.0
2012-04-20 14:45:00,11.85,11.85,11.81,11.81,133800.0,9.6876,9.6876,9.6549,9.6549,133800.0
2012-04-20 14:50:00,11.82,11.82,11.81,11.81,50500.0,9.6631,9.6631,9.6549,9.6549,50500.0
2012-04-20 14:55:00,11.82,11.82,11.8,11.8,70700.0,9.6631,9.6631,9.6467,9.6467,70700.0
2012-04-20 15:00:00,11.8,11.81,11.8,11.8,32900.0,9.6467,9.6549,9.6467,9.6467,32900.0
2012-04-20 15:05:00,11.8,11.81,11.79,11.79,133300.0,9.6467,9.6549,9.6385,9.6385,133300.0
2012-04-20 15:10:00,11.78,11.79,11.78,11.79,96000.0,9.6304,9.6385,9.6304,9.6385,96000.0
2012-04-20 15:15:00,11.78,11.8,11.78,11.79,86800.0,9.6304,9.6467,9.6304,9.6385,86800.0
2012-04-20 15:20:00,11.79,11.8,11.78,11.78,130000.0,9.6385,9.6467,9.6304,9.6304,130000.0
2012-04-20 15:25:00,11.78,11.8,11.78,11.8,89500.0,9.6304,9.6467,9.6304,9.6467,89500.0
2012-04-20 15:30:00,11.79,11.82,11.79,11.82,115900.0,9.6385,9.6631,9.6385,9.6631,115900.0
2012-04-20 15:35:00,11.81,11.83,11.81,11.82,254000.0,9.6549,9.6712,9.6549,9.6631,254000.0
2012-04-20 15:40:00,11.83,11.83,11.81,11.81,191900.0,9.6712,9.6712,9.6549,9.6549,191900.0
2012-04-20 15:45:00,11.81,11.82,11.79,11.8,167000.0,9.6549,9.6631,9.6385,9.6467,167000.0
2012-04-20 15:50:00,11.79,11.79,11.78,11.79,209100.0,9.6385,9.6385,9.6304,9.6385,209100.0
2012-04-20 15:55:00,11.79,11.79,11.77,11.78,852900.0,9.6385,9.6385,9.6222,9.6304,852900.0
2012-04-23 09:30:00,11.61,11.63,11.53,11.55,483600.0,9.4914,9.5077,9.426,9.4423,483600.0
2012-04-23 09:35:00,11.55,11.58,11.54,11.57,203800.0,9.4423,9.4669,9.4342,9.4587,203800.0
2012-04-23 09:40:00,11.57,11.58,11.56,11.57,166100.0,9.4587,9.4669,9.4505,9.4587,166100.0
2012-04-23 09:45:00,11.56,11.57,11.54,11.55,154100.0,9.4505,9.4587,9.4342,9.4423,154100.0
2012-04-23 09:50:00,11.54,11.55,11.51,11.51,299000.0,9.4342,9.4423,9.4096,9.4096,299000.0
2012-04-23 09:55:00,11.52,11.53,11.51,11.52,76300.0,9.4178,9.426,9.4096,9.4178,76300.0
2012-04-23 10:00:00,11.52,11.53,11.49,11.49,195400.0,9.4178,9.426,9.3933,9.3933,195400.0
2012-04-23 10:05:00,11.49,11.51,11.48,11.5,386200.0,9.3933,9.4096,9.3851,9.4015,386200.0
2012-04-23 10:10:00,11.51,11.51,11.5,11.5,112300.0,9.4096,9.4096,9.4015,9.4015,112300.0
2012-04-23 10:15:00,11.51,11.52,11.49,11.5,261900.0,9.4096,9.4178,9.3933,9.4015,261900.0
2012-04-23 10:20:00,11.49,11.53,11.49,11.53,170800.0,9.3933,9.426,9.3933,9.426,170800.0
2012-04-23 10:25:00,11.53,11.53,11.5,11.51,143600.0,9.426,9.426,9.4015,9.4096,143600.0
2012-04-23 10:30:00,11.52,11.53,11.51,11.53,108300.0,9.4178,9.426,9.4096,9.426,108300.0
2012-04-23 10:35:00,11.53,11.53,11.51,11.53,183400.0,9.426,9.426,9.4096,9.426,183400.0
2012-04-23 10:40:00,11.52,11.53,11.52,11.53,90300.0,9.4178,9.426,9.4178,9.426,90300.0
2012-04-23 10:45:00,11.53,11.54,11.52,11.54,111000.0,9.426,9.4342,9.4178,9.4342,111000.0
2012-04-23 10:50:00,11.54,11.55,11.52,11.54,125300.0,9.4342,9.4423,9.4178,9.4342,125300.0
2012-04-23 10:55:00,11.54,11.55,11.53,11.54,61100.0,9.4342,9.4423,9.426,9.4342,61100.0
2012-04-23 11:00:00,11.54,11.55,11.53,11.54,82300.0,9.4342,9.4423,9.426,9.4342,82300.0
2012-04-23 11:05:00,11.54,11.56,11.53,11.56,118300.0,9.4342,9.4505,9.426,9.4505,118300.0
2012-04-23 11:10:00,11.56,11.56,11.55,11.56,70000.0,9.4505,9.4505,9.4423,9.4505,70000.0
2012-04-23 11:15:00,11.55,11.56,11.53,11.53,111700.0,9.4423,9.4505,9.426,9.426,111700.0
2012-04-23 11:20:00,11.54,11.54,11.52,11.54,228300.0,9.4342,9.4342,9.4178,9.4342,228300.0
2012-04-23 11:25:00,11.54,11.54,11.52,11.54,63400.0,9.4342,9.4342,9.4178,9.4342,63400.0
2012-04-23 11:30:00,11.53,11.56,11.52,11.56,222000.0,9.426,9.4505,9.4178,9.4505,222000.0
2012-04-23 11:35:00,11.56,11.58,11.55,11.55,361700.0,9.4505,9.4669,9.4423,9.4423,361700.0
2012-04-23 11:40:00,11.55,11.58,11.55,11.56,181300.0,9.4423,9.4669,9.4423,9.4505,181300.0
2012-04-23 11:45:00,11.57,11.57,11.56,11.56,31700.0,9.4587,9.4587,9.4505,9.4505,31700.0
2012-04-23 11:50:00,11.56,11.59,11.56,11.58,158500.0,9.4505,9.475,9.4505,9.4669,158500.0
2012-04-23 11:55:00,11.58,11.61,11.57,11.6,183400.0,9.4669,9.4914,9.4587,9.4832,183400.0
2012-04-23 12:00:00,11.59,11.61,11.59,11.61,48300.0,9.475,9.4914,9.475,9.4914,48300.0
2012-04-23 12:05:00,11.6,11.61,11.58,11.59,58300.0,9.4832,9.4914,9.4669,9.475,58300.0
2012-04-23 12:10:00,11.58,11.59,11.57,11.57,120500.0,9.4669,9.475,9.4587,9.4587,120500.0
2012-04-23 12:15:00,11.57,11.59,11.56,11.57,336600.0,9.4587,9.475,9.4505,9.4587,336600.0
2012-04-23 12:20:00,11.56,11.58,11.55,11.58,360000.0,9.4505,9.4669,9.4423,9.4669,360000.0
2012-04-23 12:25:00,11.57,11.58,11.56,11.57,152800.0,9.4587,9.4669,9.4505,9.4587,152800.0
2012-04-23 12:30:00,11.57,11.57,11.56,11.56,51000.0,9.4587,9.4587,9.4505,9.4505,51000.0
2012-04-23 12:35:00,11.57,11.57,11.56,11.57,38400.0,9.4587,9.4587,9.4505,9.4587,38400.0
2012-04-23 12:40:00,11.57,11.57,11.56,11.56,14400.0,9.4587,9.4587,9.4505,9.4505,14400.0
2012-04-23 12:45:00,11.57,11.57,11.55,11.55,118900.0,9.4587,9.4587,9.4423,9.4423,118900.0
2012-04-23 12:50:00,11.55,11.56,11.55,11.55,87400.0,9.4423,9.4505,9.4423,9.4423,87400.0
2012-04-23 12:55:00,11.55,11.56,11.55,11.56,34800.0,9.4423,9.4505,9.4423,9.4505,34800.0
2012-04-23 13:00:00,11.55,11.56,11.54,11.54,145200.0,9.4423,9.4505,9.4342,9.4342,145200.0
2012-04-23 13:05:00,11.54,11.55,11.54,11.54,26900.0,9.4342,9.4423,9.4342,9.4342,26900.0
2012-04-23 13:10:00,11.54,11.55,11.54,11.54,44100.0,9.4342,9.4423,9.4342,9.4342,44100.0
2012-04-23 13:15:00,11.54,11.55,11.54,11.55,25700.0,9.4342,9.4423,9.4342,9.4423,25700.0
2012-04-23 13:20:00,11.54,11.55,11.54,11.55,42700.0,9.4342,9.4423,9.4342,9.4423,42700.0
2012-04-23 13:25:00,11.54,11.55,11.54,11.54,21200.0,9.4342,9.4423,9.4342,9.4342,21200.0
2012-04-23 13:30:00,11.54,11.55,11.54,11.54,26100.0,9.4342,9.4423,9.4342,9.4342,26100.0
2012-04-23 13:35:00,11.54,11.55,11.54,11.54,37600.0,9.4342,9.4423,9.4342,9.4342,37600.0
2012-04-23 13:40:00,11.54,11.55,11.54,11.55,30200.0,9.4342,9.4423,9.4342,9.4423,30200.0
2012-04-23 13:45:00,11.54,11.54,11.52,11.53,322300.0,9.4342,9.4342,9.4178,9.426,322300.0
2012-04-23 13:50:00,11.53,11.54,11.53,11.54,98300.0,9.426,9.4342,9.426,9.4342,98300.0
2012-04-23 13:55:00,11.54,11.54,11.53,11.54,53800.0,9.4342,9.4342,9.426,9.4342,53800.0
2012-04-23 14:00:00,11.54,11.54,11.5,11.51,201900.0,9.4342,9.4342,9.4015,9.4096,201900.0
2012-04-23 14:05:00,11.5,11.51,11.5,11.51,96700.0,9.4015,9.4096,9.4015,9.4096,96700.0
2012-04-23 14:10:00,11.51,11.53,11.5,11.53,197800.0,9.4096,9.426,9.4015,9.426,197800.0
2012-04-23 14:15:00,11.53,11.54,11.52,11.54,136800.0,9.426,9.4342,9.4178,9.4342,136800.0
2012-04-23 14:20:00,11.54,11.57,11.53,11.55,288400.0,9.4342,9.4587,9.426,9.4423,288400.0
2012-04-23 14:25:00,11.56,11.56,11.55,11.55,18700.0,9.4505,9.4505,9.4423,9.4423,18700.0
2012-04-23 14:30:00,11.55,11.57,11.55,11.55,143400.0,9.4423,9.4587,9.4423,9.4423,143400.0
2012-04-23 14:35:00,11.55,11.56,11.55,11.55,34500.0,9.4423,9.4505,9.4423,9.4423,34500.0
2012-04-23 14:40:00,11.55,11.56,11.55,11.56,45800.0,9.4423,9.4505,9.4423,9.4505,45800.0
2012-04-23 14:45:00,11.55,11.56,11.53,11.54,115700.0,9.4423,9.4505,9.426,9.4342,115700.0
2012-04-23 14:50:00,11.54,11.54,11.53,11.54,54900.0,9.4342,9.4342,9.426,9.4342,54900.0
2012-04-23 14:55:00,11.54,11.54,11.53,11.53,28200.0,9.4342,9.4342,9.426,9.426,28200.0
2012-04-23 15:00:00,11.53,11.54,11.53,11.54,61400.0,9.426,9.4342,9.426,9.4342,61400.0
2012-04-23 15:05:00,11.54,11.55,11.52,11.52,308500.0,9.4342,9.4423,9.4178,9.4178,308500.0
2012-04-23 15:10:00,11.52,11.53,11.52,11.53,73200.0,9.4178,9.426,9.4178,9.426,73200.0
2012-04-23 15:15:00,11.53,11.54,11.52,11.53,166600.0,9.426,9.4342,9.4178,9.426,166600.0
2012-04-23 15:20:00,11.54,11.54,11.51,11.52,202400.0,9.4342,9.4342,9.4096,9.4178,202400.0
2012-04-23 15:25:00,11.52,11.55,11.51,11.55,141600.0,9.4178,9.4423,9.4096,9.4423,141600.0
2012-04-23 15:30:00,11.55,11.55,11.53,11.53,167900.0,9.4423,9.4423,9.426,9.426,167900.0
2012-04-23 15:35:00,11.54,11.54,11.53,11.53,130800.0,9.4342,9.4342,9.426,9.426,130800.0
2012-04-23 15:40:00,11.53,11.56,11.53,11.56,211100.0,9.426,9.4505,9.426,9.4505,211100.0
2012-04-23 15:45:00,11.55,11.57,11.55,11.56,400700.0,9.4423,9.4587,9.4423,9.4505,400700.0
2012-04-23 15:50:00,11.57,11.58,11.56,11.57,359400.0,9.4587,9.4669,9.4505,9.4587,359400.0
2012-04-23 15:55:00,11.57,11.58,11.57,11.57,706000.0,9.4587,9.4669,9.4587,9.4587,706000.0
2012-04-24 09:30:00,11.59,11.65,11.59,11.63,221700.0,9.475,9.5241,9.475,9.5077,221700.0
2012-04-24 09:35:00,11.64,11.65,11.59,11.62,315700.0,9.5159,9.5241,9.475,9.4996,315700.0
2012-04-24 09:40:00,11.62,11.62,11.56,11.61,99900.0,9.4996,9.4996,9.4505,9.4914,99900.0
2012-04-24 09:45:00,11.61,11.61,11.58,11.59,71300.0,9.4914,9.4914,9.4669,9.475,71300.0
2012-04-24 09:50:00,11.58,11.59,11.58,11.58,52800.0,9.4669,9.475,9.4669,9.4669,52800.0
2012-04-24 09:55:00,11.59,11.59,11.57,11.57,59100.0,9.475,9.475,9.4587,9.4587,59100.0
2012-04-24 10:00:00,11.57,11.6,11.56,11.6,132800.0,9.4587,9.4832,9.4505,9.4832,132800.0
2012-04-24 10:05:00,11.6,11.62,11.59,11.62,155600.0,9.4832,9.4996,9.475,9.4996,155600.0
2012-04-24 10:10:00,11.62,11.62,11.59,11.59,67300.0,9.4996,9.4996,9.475,9.475,67300.0
2012-04-24 10:15:00,11.6,11.6,11.58,11.58,119900.0,9.4832,9.4832,9.4669,9.4669,119900.0
2012-04-24 10:20:00,11.58,11.59,11.57,11.58,200500.0,9.4669,9.475,9.4587,9.4669,200500.0
2012-04-24 10:25:00,11.58,11.58,11.55,11.57,188800.0,9.4669,9.4669,9.4423,9.4587,188800.0
2012-04-24 10:30:00,11.57,11.57,11.56,11.56,64000.0,9.4587,9.4587,9.4505,9.4505,64000.0
2012-04-24 10:35:00,11.56,11.57,11.54,11.57,114900.0,9.4505,9.4587,9.4342,9.4587,114900.0
2012-04-24 10:40:00,11.57,11.57,11.55,11.57,102900.0,9.4587,9.4587,9.4423,9.4587,102900.0
2012-04-24 10:45:00,11.57,11.57,11.56,11.57,28800.0,9.4587,9.4587,9.4505,9.4587,28800.0
2012-04-24 10:50:00,11.56,11.57,11.56,11.56,12700.0,9.4505,9.4587,9.4505,9.4505,12700.0
2012-04-24 10:55:00,11.57,11.58,11.56,11.58,79600.0,9.4587,9.4669,9.4505,9.4669,79600.0
2012-04-24 11:00:00,11.57,11.58,11.55,11.55,60900.0,9.4587,9.4669,9.4423,9.4423,60900.0
2012-04-24 11:05:00,11.55,11.57,11.53,11.57,164400.0,9.4423,9.4587,9.426,9.4587,164400.0
2012-04-24 11:10:00,11.57,11.61,11.56,11.6,107800.0,9.4587,9.4914,9.4505,9.4832,107800.0
2012-04-24 11:15:00,11.61,11.61,11.58,11.58,93700.0,9.4914,9.4914,9.4669,9.4669,93700.0
2012-04-24 11:20:00,11.59,11.59,11.58,11.58,50000.0,9.475,9.475,9.4669,9.4669,50000.0
2012-04-24 11:25:00,11.59,11.6,11.58,11.58,99100.0,9.475,9.4832,9.4669,9.4669,99100.0
2012-04-24 11:30:00,11.58,11.59,11.57,11.57,90500.0,9.4669,9.475,9.4587,9.4587,90500.0
2012-04-24 11:35:00,11.57,11.58,11.55,11.55,40300.0,9.4587,9.4669,9.4423,9.4423,40300.0
2012-04-24 11:40:00,11.55,11.56,11.54,11.54,58400.0,9.4423,9.4505,9.4342,9.4342,58400.0
2012-04-24 11:45:00,11.55,11.55,11.54,11.54,27900.0,9.4423,9.4423,9.4342,9.4342,27900.0
2012-04-24 11:50:00,11.55,11.56,11.54,11.55,352700.0,9.4423,9.4505,9.4342,9.4423,352700.0
2012-04-24 11:55:00,11.55,11.56,11.54,11.55,32500.0,9.4423,9.4505,9.4342,9.4423,32500.0
2012-04-24 12:00:00,11.54,11.56,11.54,11.56,39700.0,9.4342,9.4505,9.4342,9.4505,39700.0
2012-04-24 12:05:00,11.55,11.56,11.55,11.55,19000.0,9.4423,9.4505,9.4423,9.4423,19000.0
2012-04-24 12:10:00,11.55,11.56,11.54,11.54,231900.0,9.4423,9.4505,9.4342,9.4342,231900.0
2012-04-24 12:15:00,11.55,11.55,11.54,11.55,24900.0,9.4423,9.4423,9.4342,9.4423,24900.0
2012-04-24 12:20:00,11.54,11.55,11.54,11.54,162200.0,9.4342,9.4423,9.4342,9.4342,162200.0
2012-04-24 12:25:00,11.54,11.55,11.54,11.55,21200.0,9.4342,9.4423,9.4342,9.4423,21200.0
2012-04-24 12:30:00,11.55,11.56,11.54,11.55,81400.0,9.4423,9.4505,9.4342,9.4423,81400.0
2012-04-24 12:35:00,11.54,11.56,11.53,11.53,218700.0,9.4342,9.4505,9.426,9.426,218700.0
2012-04-24 12:40:00,11.53,11.54,11.51,11.53,126400.0,9.426,9.4342,9.4096,9.426,126400.0
2012-04-24 12:45:00,11.53,11.53,11.52,11.53,51300.0,9.426,9.426,9.4178,9.426,51300.0
2012-04-24 12:50:00,11.52,11.53,11.52,11.52,48500.0,9.4178,9.426,9.4178,9.4178,48500.0
2012-04-24 12:55:00,11.52,11.53,11.5,11.5,102300.0,9.4178,9.426,9.4015,9.4015,102300.0
2012-04-24 13:00:00,11.5,11.51,11.5,11.51,57700.0,9.4015,9.4096,9.4015,9.4096,57700.0
2012-04-24 13:05:00,11.51,11.51,11.5,11.51,21100.0,9.4096,9.4096,9.4015,9.4096,21100.0
2012-04-24 13:10:00,11.51,11.51,11.5,11.51,92400.0,9.4096,9.4096,9.4015,9.4096,92400.0
2012-04-24 13:15:00,11.51,11.52,11.5,11.52,455600.0,9.4096,9.4178,9.4015,9.4178,455600.0
2012-04-24 13:20:00,11.52,11.52,11.5,11.51,146800.0,9.4178,9.4178,9.4015,9.4096,146800.0
2012-04-24 13:25:00,11.51,11.51,11.5,11.5,31600.0,9.4096,9.4096,9.4015,9.4015,31600.0
2012-04-24 13:30:00,11.5,11.52,11.5,11.52,64400.0,9.4015,9.4178,9.4015,9.4178,64400.0
2012-04-24 13:35:00,11.52,11.53,11.51,11.53,97100.0,9.4178,9.426,9.4096,9.426,97100.0
2012-04-24 13:40:00,11.53,11.53,11.51,11.51,37400.0,9.426,9.426,9.4096,9.4096,37400.0
2012-04-24 13:45:00,11.51,11.52,11.51,11.51,44400.0,9.4096,9.4178,9.4096,9.4096,44400.0
2012-04-24 13:50:00,11.51,11.52,11.5,11.5,122800.0,9.4096,9.4178,9.4015,9.4015,122800.0
2012-04-24 13:55:00,11.5,11.51,11.49,11.49,160400.0,9.4015,9.4096,9.3933,9.3933,160400.0
2012-04-24 14:00:00,11.49,11.5,11.49,11.5,104500.0,9.3933,9.4015,9.3933,9.4015,104500.0
2012-04-24 14:05:00,11.5,11.5,11.49,11.5,23100.0,9.4015,9.4015,9.3933,9.4015,23100.0
2012-04-24 14:10:00,11.5,11.5,11.49,11.49,22800.0,9.4015,9.4015,9.3933,9.3933,22800.0
2012-04-24 14:15:00,11.5,11.5,11.48,11.49,110900.0,9.4015,9.4015,9.3851,9.3933,110900.0
2012-04-24 14:20:00,11.49,11.49,11.48,11.49,105300.0,9.3933,9.3933,9.3851,9.3933,105300.0
2012-04-24 14:25:00,11.49,11.49,11.48,11.48,184100.0,9.3933,9.3933,9.3851,9.3851,184100.0
2012-04-24 14:30:00,11.49,11.5,11.48,11.5,159700.0,9.3933,9.4015,9.3851,9.4015,159700.0
2012-04-24 14:35:00,11.5,11.51,11.49,11.51,76500.0,9.4015,9.4096,9.3933,9.4096,76500.0
2012-04-24 14:40:00,11.51,11.51,11.49,11.49,96700.0,9.4096,9.4096,9.3933,9.3933,96700.0
2012-04-24 14:45:00,11.49,11.5,11.48,11.49,61400.0,9.3933,9.4015,9.3851,9.3933,61400.0
2012-04-24 14:50:00,11.49,11.5,11.48,11.5,157100.0,9.3933,9.4015,9.3851,9.4015,157100.0
2012-04-24 14:55:00,11.5,11.5,11.46,11.47,281200.0,9.4015,9.4015,9.3688,9.3769,281200.0
2012-04-24 15:00:00,11.47,11.49,11.46,11.48,188700.0,9.3769,9.3933,9.3688,9.3851,188700.0
2012-04-24 15:05:00,11.48,11.49,11.46,11.48,141200.0,9.3851,9.3933,9.3688,9.3851,141200.0
2012-04-24 15:10:00,11.49,11.5,11.47,11.47,342100.0,9.3933,9.4015,9.3769,9.3769,342100.0
2012-04-24 15:15:00,11.47,11.48,11.46,11.46,186900.0,9.3769,9.3851,9.3688,9.3688,186900.0
2012-04-24 15:20:00,11.46,11.5,11.46,11.49,121900.0,9.3688,9.4015,9.3688,9.3933,121900.0
2012-04-24 15:25:00,11.49,11.49,11.47,11.48,71900.0,9.3933,9.3933,9.3769,9.3851,71900.0
2012-04-24 15:30:00,11.48,11.49,11.47,11.49,271800.0,9.3851,9.3933,9.3769,9.3933,271800.0
2012-04-24 15:35:00,11.49,11.5,11.48,11.49,204300.0,9.3933,9.4015,9.3851,9.3933,204300.0
2012-04-24 15:40:00,11.49,11.49,11.48,11.48,155600.0,9.3933,9.3933,9.3851,9.3851,155600.0
2012-04-24 15:45:00,11.48,11.5,11.48,11.5,288600.0,9.3851,9.4015,9.3851,9.4015,288600.0
2012-04-24 15:50:00,11.49,11.5,11.49,11.5,229500.0,9.3933,9.4015,9.3933,9.4015,229500.0
2012-04-24 15:55:00,11.5,11.5,11.48,11.49,749900.0,9.4015,9.4015,9.3851,9.3933,749900.0
2012-04-25 09:30:00,11.55,11.67,11.53,11.65,257600.0,9.4423,9.5404,9.426,9.5241,257600.0
2012-04-25 09:35:00,11.65,11.67,11.63,11.66,136500.0,9.5241,9.5404,9.5077,9.5323,136500.0
2012-04-25 09:40:00,11.65,11.67,11.61,11.64,239800.0,9.5241,9.5404,9.4914,9.5159,239800.0
2012-04-25 09:45:00,11.64,11.67,11.62,11.66,231400.0,9.5159,9.5404,9.4996,9.5323,231400.0
2012-04-25 09:50:00,11.66,11.69,11.66,11.69,88100.0,9.5323,9.5568,9.5323,9.5568,88100.0
2012-04-25 09:55:00,11.69,11.69,11.64,11.66,68400.0,9.5568,9.5568,9.5159,9.5323,68400.0
2012-04-25 10:00:00,11.66,11.66,11.62,11.62,76900.0,9.5323,9.5323,9.4996,9.4996,76900.0
2012-04-25 10:05:00,11.62,11.63,11.61,11.63,62200.0,9.4996,9.5077,9.4914,9.5077,62200.0
2012-04-25 10:10:00,11.63,11.63,11.6,11.62,45800.0,9.5077,9.5077,9.4832,9.4996,45800.0
2012-04-25 10:15:00,11.62,11.64,11.62,11.64,56200.0,9.4996,9.5159,9.4996,9.5159,56200.0
2012-04-25 10:20:00,11.64,11.64,11.62,11.62,27400.0,9.5159,9.5159,9.4996,9.4996,27400.0
2012-04-25 10:25:00,11.63,11.63,11.61,11.62,69000.0,9.5077,9.5077,9.4914,9.4996,69000.0
2012-04-25 10:30:00,11.62,11.63,11.6,11.6,46000.0,9.4996,9.5077,9.4832,9.4832,46000.0
2012-04-25 10:35:00,11.6,11.61,11.6,11.61,41900.0,9.4832,9.4914,9.4832,9.4914,41900.0
2012-04-25 10:40:00,11.6,11.61,11.6,11.61,16000.0,9.4832,9.4914,9.4832,9.4914,16000.0
2012-04-25 10:45:00,11.6,11.62,11.59,11.59,66700.0,9.4832,9.4996,9.475,9.475,66700.0
2012-04-25 10:50:00,11.59,11.6,11.58,11.6,50600.0,9.475,9.4832,9.4669,9.4832,50600.0
2012-04-25 10:55:00,11.6,11.6,11.57,11.57,46700.0,9.4832,9.4832,9.4587,9.4587,46700.0
2012-04-25 11:00:00,11.58,11.58,11.55,11.55,54200.0,9.4669,9.4669,9.4423,9.4423,54200.0
2012-04-25 11:05:00,11.56,11.57,11.54,11.55,74100.0,9.4505,9.4587,9.4342,9.4423,74100.0
2012-04-25 11:10:00,11.56,11.56,11.54,11.55,59400.0,9.4505,9.4505,9.4342,9.4423,59400.0
2012-04-25 11:15:00,11.55,11.55,11.54,11.54,35900.0,9.4423,9.4423,9.4342,9.4342,35900.0
2012-04-25 11:20:00,11.54,11.56,11.54,11.56,283500.0,9.4342,9.4505,9.4342,9.4505,283500.0
2012-04-25 11:25:00,11.55,11.59,11.55,11.59,138100.0,9.4423,9.475,9.4423,9.475,138100.0
2012-04-25 11:30:00,11.58,11.59,11.58,11.59,38000.0,9.4669,9.475,9.4669,9.475,38000.0
2012-04-25 11:35:00,11.59,11.59,11.58,11.59,34600.0,9.475,9.475,9.4669,9.475,34600.0
2012-04-25 11:40:00,11.59,11.59,11.58,11.58,34800.0,9.475,9.475,9.4669,9.4669,34800.0
2012-04-25 11:45:00,11.59,11.59,11.56,11.56,76500.0,9.475,9.475,9.4505,9.4505,76500.0
2012-04-25 11:50:00,11.57,11.57,11.55,11.57,232700.0,9.4587,9.4587,9.4423,9.4587,232700.0
2012-04-25 11:55:00,11.56,11.57,11.55,11.55,286000.0,9.4505,9.4587,9.4423,9.4423,286000.0
2012-04-25 12:00:00,11.56,11.56,11.55,11.55,14300.0,9.4505,9.4505,9.4423,9.4423,14300.0
2012-04-25 12:05:00,11.55,11.57,11.55,11.57,43200.0,9.4423,9.4587,9.4423,9.4587,43200.0
2012-04-25 12:10:00,11.57,11.57,11.55,11.56,78900.0,9.4587,9.4587,9.4423,9.4505,78900.0
2012-04-25 12:15:00,11.57,11.57,11.56,11.57,39800.0,9.4587,9.4587,9.4505,9.4587,39800.0
2012-04-25 12:20:00,11.57,11.57,11.56,11.57,33900.0,9.4587,9.4587,9.4505,9.4587,33900.0
2012-04-25 12:25:00,11.56,11.57,11.56,11.57,34000.0,9.4505,9.4587,9.4505,9.4587,34000.0
2012-04-25 12:30:00,11.57,11.57,11.56,11.57,81000.0,9.4587,9.4587,9.4505,9.4587,81000.0
2012-04-25 12:35:00,11.57,11.58,11.56,11.56,109500.0,9.4587,9.4669,9.4505,9.4505,109500.0
2012-04-25 12:40:00,11.57,11.59,11.56,11.58,63100.0,9.4587,9.475,9.4505,9.4669,63100.0
2012-04-25 12:45:00,11.58,11.59,11.57,11.57,37900.0,9.4669,9.475,9.4587,9.4587,37900.0
2012-04-25 12:50:00,11.57,11.58,11.57,11.57,28500.0,9.4587,9.4669,9.4587,9.4587,28500.0
2012-04-25 12:55:00,11.58,11.6,11.57,11.59,63300.0,9.4669,9.4832,9.4587,9.475,63300.0
2012-04-25 13:00:00,11.59,11.6,11.59,11.59,32000.0,9.475,9.4832,9.475,9.475,32000.0
2012-04-25 13:05:00,11.59,11.63,11.59,11.62,100300.0,9.475,9.5077,9.475,9.4996,100300.0
2012-04-25 13:10:00,11.62,11.62,11.6,11.6,60400.0,9.4996,9.4996,9.4832,9.4832,60400.0
2012-04-25 13:15:00,11.6,11.61,11.59,11.6,39100.0,9.4832,9.4914,9.475,9.4832,39100.0
2012-04-25 13:20:00,11.6,11.61,11.6,11.61,22200.0,9.4832,9.4914,9.4832,9.4914,22200.0
2012-04-25 13:25:00,11.61,11.62,11.6,11.61,44200.0,9.4914,9.4996,9.4832,9.4914,44200.0
2012-04-25 13:30:00,11.61,11.61,11.6,11.61,26900.0,9.4914,9.4914,9.4832,9.4914,26900.0
2012-04-25 13:35:00,11.61,11.62,11.59,11.6,139500.0,9.4914,9.4996,9.475,9.4832,139500.0
2012-04-25 13:40:00,11.6,11.6,11.59,11.6,21000.0,9.4832,9.4832,9.475,9.4832,21000.0
2012-04-25 13:45:00,11.6,11.6,11.58,11.59,49900.0,9.4832,9.4832,9.4669,9.475,49900.0
2012-04-25 13:50:00,11.59,11.6,11.59,11.6,30600.0,9.475,9.4832,9.475,9.4832,30600.0
2012-04-25 13:55:00,11.6,11.61,11.59,11.6,84500.0,9.4832,9.4914,9.475,9.4832,84500.0
2012-04-25 14:00:00,11.61,11.61,11.59,11.61,168300.0,9.4914,9.4914,9.475,9.4914,168300.0
2012-04-25 14:05:00,11.6,11.61,11.6,11.6,81000.0,9.4832,9.4914,9.4832,9.4832,81000.0
2012-04-25 14:10:00,11.6,11.62,11.6,11.61,74400.0,9.4832,9.4996,9.4832,9.4914,74400.0
2012-04-25 14:15:00,11.61,11.61,11.59,11.61,56000.0,9.4914,9.4914,9.475,9.4914,56000.0
2012-04-25 14:20:00,11.61,11.65,11.6,11.64,182900.0,9.4914,9.5241,9.4832,9.5159,182900.0
2012-04-25 14:25:00,11.64,11.64,11.62,11.63,124500.0,9.5159,9.5159,9.4996,9.5077,124500.0
2012-04-25 14:30:00,11.63,11.64,11.6,11.6,69700.0,9.5077,9.5159,9.4832,9.4832,69700.0
2012-04-25 14:35:00,11.61,11.61,11.57,11.6,267700.0,9.4914,9.4914,9.4587,9.4832,267700.0
2012-04-25 14:40:00,11.6,11.61,11.59,11.6,91400.0,9.4832,9.4914,9.475,9.4832,91400.0
2012-04-25 14:45:00,11.6,11.61,11.6,11.61,27200.0,9.4832,9.4914,9.4832,9.4914,27200.0
2012-04-25 14:50:00,11.61,11.62,11.6,11.61,100300.0,9.4914,9.4996,9.4832,9.4914,100300.0
2012-04-25 14:55:00,11.62,11.62,11.6,11.62,57800.0,9.4996,9.4996,9.4832,9.4996,57800.0
2012-04-25 15:00:00,11.62,11.62,11.61,11.62,31600.0,9.4996,9.4996,9.4914,9.4996,31600.0
2012-04-25 15:05:00,11.62,11.62,11.61,11.62,77400.0,9.4996,9.4996,9.4914,9.4996,77400.0
2012-04-25 15:10:00,11.61,11.62,11.61,11.61,53400.0,9.4914,9.4996,9.4914,9.4914,53400.0
2012-04-25 15:15:00,11.6,11.62,11.6,11.62,68000.0,9.4832,9.4996,9.4832,9.4996,68000.0
2012-04-25 15:20:00,11.61,11.62,11.61,11.62,143200.0,9.4914,9.4996,9.4914,9.4996,143200.0
2012-04-25 15:25:00,11.62,11.63,11.61,11.63,158800.0,9.4996,9.5077,9.4914,9.5077,158800.0
2012-04-25 15:30:00,11.62,11.63,11.62,11.63,84900.0,9.4996,9.5077,9.4996,9.5077,84900.0
2012-04-25 15:35:00,11.63,11.66,11.62,11.65,184400.0,9.5077,9.5323,9.4996,9.5241,184400.0
2012-04-25 15:40:00,11.66,11.66,11.65,11.66,97600.0,9.5323,9.5323,9.5241,9.5323,97600.0
2012-04-25 15:45:00,11.66,11.66,11.65,11.66,126000.0,9.5323,9.5323,9.5241,9.5323,126000.0
2012-04-25 15:50:00,11.66,11.66,11.64,11.65,302900.0,9.5323,9.5323,9.5159,9.5241,302900.0
2012-04-25 15:55:00,11.65,11.65,11.63,11.63,666000.0,9.5241,9.5241,9.5077,9.5077,666000.0
2012-04-26 09:30:00,11.67,11.74,11.65,11.71,296800.0,9.5404,9.5977,9.5241,9.5731,296800.0
2012-04-26 09:35:00,11.71,11.74,11.71,11.74,309900.0,9.5731,9.5977,9.5731,9.5977,309900.0
2012-04-26 09:40:00,11.74,11.76,11.73,11.75,126300.0,9.5977,9.614,9.5895,9.6058,126300.0
2012-04-26 09:45:00,11.75,11.77,11.73,11.76,354700.0,9.6058,9.6222,9.5895,9.614,354700.0
2012-04-26 09:50:00,11.77,11.77,11.74,11.75,74000.0,9.6222,9.6222,9.5977,9.6058,74000.0
2012-04-26 09:55:00,11.75,11.76,11.74,11.74,87900.0,9.6058,9.614,9.5977,9.5977,87900.0
2012-04-26 10:00:00,11.75,11.8,11.74,11.78,140500.0,9.6058,9.6467,9.5977,9.6304,140500.0
2012-04-26 10:05:00,11.79,11.84,11.78,11.84,146800.0,9.6385,9.6794,9.6304,9.6794,146800.0
2012-04-26 10:10:00,11.84,11.84,11.8,11.81,160200.0,9.6794,9.6794,9.6467,9.6549,160200.0
2012-04-26 10:15:00,11.81,11.83,11.8,11.83,99500.0,9.6549,9.6712,9.6467,9.6712,99500.0
2012-04-26 10:20:00,11.83,11.83,11.81,11.81,109300.0,9.6712,9.6712,9.6549,9.6549,109300.0
2012-04-26 10:25:00,11.82,11.83,11.81,11.83,72300.0,9.6631,9.6712,9.6549,9.6712,72300.0
2012-04-26 10:30:00,11.83,11.83,11.79,11.81,153500.0,9.6712,9.6712,9.6385,9.6549,153500.0
2012-04-26 10:35:00,11.81,11.81,11.79,11.79,144400.0,9.6549,9.6549,9.6385,9.6385,144400.0
2012-04-26 10:40:00,11.79,11.83,11.79,11.83,125000.0,9.6385,9.6712,9.6385,9.6712,125000.0
2012-04-26 10:45:00,11.83,11.84,11.82,11.84,262400.0,9.6712,9.6794,9.6631,9.6794,262400.0
2012-04-26 10:50:00,11.83,11.84,11.81,11.82,100600.0,9.6712,9.6794,9.6549,9.6631,100600.0
2012-04-26 10:55:00,11.82,11.83,11.81,11.81,127100.0,9.6631,9.6712,9.6549,9.6549,127100.0
2012-04-26 11:00:00,11.82,11.84,11.81,11.84,67500.0,9.6631,9.6794,9.6549,9.6794,67500.0
2012-04-26 11:05:00,11.84,11.85,11.83,11.84,96700.0,9.6794,9.6876,9.6712,9.6794,96700.0
2012-04-26 11:10:00,11.84,11.85,11.83,11.84,57000.0,9.6794,9.6876,9.6712,9.6794,57000.0
2012-04-26 11:15:00,11.84,11.86,11.83,11.84,50600.0,9.6794,9.6958,9.6712,9.6794,50600.0
2012-04-26 11:20:00,11.84,11.86,11.83,11.86,54600.0,9.6794,9.6958,9.6712,9.6958,54600.0
2012-04-26 11:25:00,11.86,11.88,11.85,11.88,98300.0,9.6958,9.7121,9.6876,9.7121,98300.0
2012-04-26 11:30:00,11.88,11.88,11.86,11.88,90300.0,9.7121,9.7121,9.6958,9.7121,90300.0
2012-04-26 11:35:00,11.88,11.91,11.88,11.91,97400.0,9.7121,9.7366,9.7121,9.7366,97400.0
2012-04-26 11:40:00,11.91,11.91,11.88,11.88,60700.0,9.7366,9.7366,9.7121,9.7121,60700.0
2012-04-26 11:45:00,11.88,11.89,11.87,11.87,94300.0,9.7121,9.7203,9.7039,9.7039,94300.0
2012-04-26 11:50:00,11.88,11.88,11.87,11.88,102300.0,9.7121,9.7121,9.7039,9.7121,102300.0
2012-04-26 11:55:00,11.88,11.88,11.87,11.88,20500.0,9.7121,9.7121,9.7039,9.7121,20500.0
2012-04-26 12:00:00,11.88,11.88,11.86,11.87,58400.0,9.7121,9.7121,9.6958,9.7039,58400.0
2012-04-26 12:05:00,11.87,11.87,11.86,11.87,20000.0,9.7039,9.7039,9.6958,9.7039,20000.0
2012-04-26 12:10:00,11.87,11.88,11.86,11.88,59700.0,9.7039,9.7121,9.6958,9.7121,59700.0
2012-04-26 12:15:00,11.88,11.88,11.87,11.87,45900.0,9.7121,9.7121,9.7039,9.7039,45900.0
2012-04-26 12:20:00,11.88,11.88,11.87,11.88,41500.0,9.7121,9.7121,9.7039,9.7121,41500.0
2012-04-26 12:25:00,11.88,11.88,11.87,11.87,56000.0,9.7121,9.7121,9.7039,9.7039,56000.0
2012-04-26 12:30:00,11.88,11.88,11.85,11.86,192800.0,9.7121,9.7121,9.6876,9.6958,192800.0
2012-04-26 12:35:00,11.86,11.87,11.86,11.87,216500.0,9.6958,9.7039,9.6958,9.7039,216500.0
2012-04-26 12:40:00,11.87,11.88,11.86,11.88,117900.0,9.7039,9.7121,9.6958,9.7121,117900.0
2012-04-26 12:45:00,11.88,11.88,11.87,11.88,48300.0,9.7121,9.7121,9.7039,9.7121,48300.0
2012-04-26 12:50:00,11.88,11.89,11.87,11.89,75700.0,9.7121,9.7203,9.7039,9.7203,75700.0
2012-04-26 12:55:00,11.89,11.9,11.88,11.9,84700.0,9.7203,9.7285,9.7121,9.7285,84700.0
2012-04-26 13:00:00,11.89,11.91,11.89,11.91,185900.0,9.7203,9.7366,9.7203,9.7366,185900.0
2012-04-26 13:05:00,11.91,11.93,11.9,11.92,218400.0,9.7366,9.753,9.7285,9.7448,218400.0
2012-04-26 13:10:00,11.93,11.93,11.92,11.93,150300.0,9.753,9.753,9.7448,9.753,150300.0
2012-04-26 13:15:00,11.93,11.96,11.92,11.96,167000.0,9.753,9.7775,9.7448,9.7775,167000.0
2012-04-26 13:20:00,11.96,11.96,11.94,11.95,152400.0,9.7775,9.7775,9.7612,9.7693,152400.0
2012-04-26 13:25:00,11.95,11.96,11.94,11.96,108200.0,9.7693,9.7775,9.7612,9.7775,108200.0
2012-04-26 13:30:00,11.95,11.98,11.95,11.96,244300.0,9.7693,9.7939,9.7693,9.7775,244300.0
2012-04-26 13:35:00,11.96,11.99,11.96,11.98,206100.0,9.7775,9.802,9.7775,9.7939,206100.0
2012-04-26 13:40:00,11.98,11.99,11.97,11.98,81200.0,9.7939,9.802,9.7857,9.7939,81200.0
2012-04-26 13:45:00,11.98,11.98,11.97,11.98,52600.0,9.7939,9.7939,9.7857,9.7939,52600.0
2012-04-26 13:50:00,11.98,11.99,11.97,11.98,68700.0,9.7939,9.802,9.7857,9.7939,68700.0
2012-04-26 13:55:00,11.98,12.0,11.98,12.0,61700.0,9.7939,9.8102,9.7939,9.8102,61700.0
2012-04-26 14:00:00,11.99,12.0,11.99,11.99,81100.0,9.802,9.8102,9.802,9.802,81100.0
2012-04-26 14:05:00,12.0,12.01,11.99,12.0,271600.0,9.8102,9.8184,9.802,9.8102,271600.0
2012-04-26 14:10:00,12.0,12.01,11.97,11.98,158300.0,9.8102,9.8184,9.7857,9.7939,158300.0
2012-04-26 14:15:00,11.98,11.99,11.97,11.98,60500.0,9.7939,9.802,9.7857,9.7939,60500.0
2012-04-26 14:20:00,11.98,11.99,11.98,11.98,73000.0,9.7939,9.802,9.7939,9.7939,73000.0
2012-04-26 14:25:00,11.98,11.99,11.98,11.99,47900.0,9.7939,9.802,9.7939,9.802,47900.0
2012-04-26 14:30:00,11.98,12.0,11.98,11.99,92100.0,9.7939,9.8102,9.7939,9.802,92100.0
2012-04-26 14:35:00,12.0,12.0,11.99,12.0,21900.0,9.8102,9.8102,9.802,9.8102,21900.0
2012-04-26 14:40:00,12.0,12.0,11.99,12.0,50800.0,9.8102,9.8102,9.802,9.8102,50800.0
2012-04-26 14:45:00,12.0,12.0,11.99,12.0,196600.0,9.8102,9.8102,9.802,9.8102,196600.0
2012-04-26 14:50:00,11.99,12.0,11.99,11.99,183500.0,9.802,9.8102,9.802,9.802,183500.0
2012-04-26 14:55:00,12.0,12.0,11.97,11.97,192400.0,9.8102,9.8102,9.7857,9.7857,192400.0
2012-04-26 15:00:00,11.98,11.98,11.97,11.97,92800.0,9.7939,9.7939,9.7857,9.7857,92800.0
2012-04-26 15:05:00,11.97,11.98,11.97,11.97,53700.0,9.7857,9.7939,9.7857,9.7857,53700.0
2012-04-26 15:10:00,11.98,11.98,11.94,11.95,347600.0,9.7939,9.7939,9.7612,9.7693,347600.0
2012-04-26 15:15:00,11.96,11.96,11.95,11.96,106300.0,9.7775,9.7775,9.7693,9.7775,106300.0
2012-04-26 15:20:00,11.96,11.96,11.94,11.95,102600.0,9.7775,9.7775,9.7612,9.7693,102600.0
2012-04-26 15:25:00,11.95,11.95,11.94,11.94,44400.0,9.7693,9.7693,9.7612,9.7612,44400.0
2012-04-26 15:30:00,11.95,11.95,11.92,11.92,216900.0,9.7693,9.7693,9.7448,9.7448,216900.0
2012-04-26 15:35:00,11.93,11.93,11.89,11.89,492500.0,9.753,9.753,9.7203,9.7203,492500.0
2012-04-26 15:40:00,11.89,11.9,11.88,11.9,367700.0,9.7203,9.7285,9.7121,9.7285,367700.0
2012-04-26 15:45:00,11.9,11.93,11.89,11.93,224700.0,9.7285,9.753,9.7203,9.753,224700.0
2012-04-26 15:50:00,11.93,11.94,11.93,11.94,241700.0,9.753,9.7612,9.753,9.7612,241700.0
2012-04-26 15:55:00,11.94,11.94,11.91,11.94,708600.0,9.7612,9.7612,9.7366,9.7612,708600.0
2012-04-27 09:30:00,11.94,11.98,11.94,11.94,218600.0,9.7612,9.7939,9.7612,9.7612,218600.0
2012-04-27 09:35:00,11.94,11.98,11.92,11.96,348100.0,9.7612,9.7939,9.7448,9.7775,348100.0
2012-04-27 09:40:00,11.97,11.97,11.92,11.94,219600.0,9.7857,9.7857,9.7448,9.7612,219600.0
2012-04-27 09:45:00,11.94,11.94,11.9,11.91,127100.0,9.7612,9.7612,9.7285,9.7366,127100.0
2012-04-27 09:50:00,11.91,11.93,11.9,11.93,232900.0,9.7366,9.753,9.7285,9.753,232900.0
2012-04-27 09:55:00,11.93,11.98,11.92,11.98,172400.0,9.753,9.7939,9.7448,9.7939,172400.0
2012-04-27 10:00:00,11.98,11.98,11.93,11.94,184700.0,9.7939,9.7939,9.753,9.7612,184700.0
2012-04-27 10:05:00,11.95,11.95,11.88,11.91,314500.0,9.7693,9.7693,9.7121,9.7366,314500.0
2012-04-27 10:10:00,11.91,11.92,11.9,11.92,83100.0,9.7366,9.7448,9.7285,9.7448,83100.0
2012-04-27 10:15:00,11.92,11.96,11.91,11.95,111400.0,9.7448,9.7775,9.7366,9.7693,111400.0
2012-04-27 10:20:00,11.95,11.95,11.92,11.94,362300.0,9.7693,9.7693,9.7448,9.7612,362300.0
2012-04-27 10:25:00,11.95,11.95,11.93,11.94,201800.0,9.7693,9.7693,9.753,9.7612,201800.0
2012-04-27 10:30:00,11.95,11.98,11.94,11.96,99500.0,9.7693,9.7939,9.7612,9.7775,99500.0
2012-04-27 10:35:00,11.97,12.0,11.95,11.99,138400.0,9.7857,9.8102,9.7693,9.802,138400.0
2012-04-27 10:40:00,11.99,12.01,11.99,12.0,190000.0,9.802,9.8184,9.802,9.8102,190000.0
2012-04-27 10:45:00,11.99,12.0,11.97,11.99,205700.0,9.802,9.8102,9.7857,9.802,205700.0
2012-04-27 10:50:00,11.99,12.01,11.98,12.01,130000.0,9.802,9.8184,9.7939,9.8184,130000.0
2012-04-27 10:55:00,12.01,12.03,12.0,12.02,77700.0,9.8184,9.8347,9.8102,9.8266,77700.0
2012-04-27 11:00:00,12.02,12.03,11.99,12.0,143000.0,9.8266,9.8347,9.802,9.8102,143000.0
2012-04-27 11:05:00,11.99,12.0,11.99,12.0,36500.0,9.802,9.8102,9.802,9.8102,36500.0
2012-04-27 11:10:00,11.99,12.0,11.99,12.0,8300.0,9.802,9.8102,9.802,9.8102,8300.0
2012-04-27 11:15:00,12.0,12.01,11.99,12.0,84500.0,9.8102,9.8184,9.802,9.8102,84500.0
2012-04-27 11:20:00,11.99,12.0,11.98,11.98,27700.0,9.802,9.8102,9.7939,9.7939,27700.0
2012-04-27 11:25:00,11.99,11.99,11.98,11.98,41400.0,9.802,9.802,9.7939,9.7939,41400.0
2012-04-27 11:30:00,11.97,11.98,11.97,11.98,12100.0,9.7857,9.7939,9.7857,9.7939,12100.0
2012-04-27 11:35:00,11.98,11.99,11.96,11.96,74000.0,9.7939,9.802,9.7775,9.7775,74000.0
2012-04-27 11:40:00,11.97,11.98,11.96,11.98,52500.0,9.7857,9.7939,9.7775,9.7939,52500.0
2012-04-27 11:45:00,11.98,11.99,11.97,11.99,69600.0,9.7939,9.802,9.7857,9.802,69600.0
2012-04-27 11:50:00,11.99,12.0,11.98,11.98,62500.0,9.802,9.8102,9.7939,9.7939,62500.0
2012-04-27 11:55:00,11.99,12.0,11.98,12.0,34200.0,9.802,9.8102,9.7939,9.8102,34200.0
2012-04-27 12:00:00,12.0,12.0,11.99,12.0,30300.0,9.8102,9.8102,9.802,9.8102,30300.0
2012-04-27 12:05:00,12.0,12.0,11.99,12.0,34800.0,9.8102,9.8102,9.802,9.8102,34800.0
2012-04-27 12:10:00,12.0,12.0,11.99,12.0,188300.0,9.8102,9.8102,9.802,9.8102,188300.0
2012-04-27 12:15:00,12.0,12.0,11.99,12.0,39000.0,9.8102,9.8102,9.802,9.8102,39000.0
2012-04-27 12:20:00,12.0,12.02,11.99,12.02,508400.0,9.8102,9.8266,9.802,9.8266,508400.0
2012-04-27 12:25:00,12.02,12.03,11.99,12.0,285000.0,9.8266,9.8347,9.802,9.8102,285000.0
2012-04-27 12:30:00,12.0,12.0,11.99,12.0,71600.0,9.8102,9.8102,9.802,9.8102,71600.0
2012-04-27 12:35:00,11.99,12.0,11.96,11.96,69300.0,9.802,9.8102,9.7775,9.7775,69300.0
2012-04-27 12:40:00,11.96,11.98,11.96,11.97,155900.0,9.7775,9.7939,9.7775,9.7857,155900.0
2012-04-27 12:45:00,11.98,11.98,11.97,11.97,9000.0,9.7939,9.7939,9.7857,9.7857,9000.0
2012-04-27 12:50:00,11.98,11.99,11.97,11.99,96100.0,9.7939,9.802,9.7857,9.802,96100.0
2012-04-27 12:55:00,11.99,12.0,11.98,12.0,22500.0,9.802,9.8102,9.7939,9.8102,22500.0
2012-04-27 13:00:00,12.0,12.0,11.99,12.0,11200.0,9.8102,9.8102,9.802,9.8102,11200.0
2012-04-27 13:05:00,12.0,12.01,12.0,12.0,101100.0,9.8102,9.8184,9.8102,9.8102,101100.0
2012-04-27 13:10:00,12.0,12.01,12.0,12.0,8900.0,9.8102,9.8184,9.8102,9.8102,8900.0
2012-04-27 13:15:00,12.01,12.01,11.99,12.0,57200.0,9.8184,9.8184,9.802,9.8102,57200.0
2012-04-27 13:20:00,12.0,12.01,11.99,12.0,122700.0,9.8102,9.8184,9.802,9.8102,122700.0
2012-04-27 13:25:00,12.0,12.0,11.99,12.0,79000.0,9.8102,9.8102,9.802,9.8102,79000.0
2012-04-27 13:30:00,12.0,12.01,11.99,12.01,42400.0,9.8102,9.8184,9.802,9.8184,42400.0
2012-04-27 13:35:00,12.0,12.02,12.0,12.02,110300.0,9.8102,9.8266,9.8102,9.8266,110300.0
2012-04-27 13:40:00,12.02,12.02,12.0,12.0,104200.0,9.8266,9.8266,9.8102,9.8102,104200.0
2012-04-27 13:45:00,12.0,12.01,12.0,12.01,98800.0,9.8102,9.8184,9.8102,9.8184,98800.0
2012-04-27 13:50:00,12.01,12.02,12.0,12.02,154200.0,9.8184,9.8266,9.8102,9.8266,154200.0
2012-04-27 13:55:00,12.02,12.03,12.01,12.03,164900.0,9.8266,9.8347,9.8184,9.8347,164900.0
2012-04-27 14:00:00,12.03,12.04,12.01,12.01,235100.0,9.8347,9.8429,9.8184,9.8184,235100.0
2012-04-27 14:05:00,12.02,12.04,12.01,12.02,166200.0,9.8266,9.8429,9.8184,9.8266,166200.0
2012-04-27 14:10:00,12.02,12.03,12.02,12.03,42000.0,9.8266,9.8347,9.8266,9.8347,42000.0
2012-04-27 14:15:00,12.03,12.03,12.01,12.01,48000.0,9.8347,9.8347,9.8184,9.8184,48000.0
2012-04-27 14:20:00,12.01,12.02,12.01,12.02,16200.0,9.8184,9.8266,9.8184,9.8266,16200.0
2012-04-27 14:25:00,12.02,12.02,12.01,12.01,84400.0,9.8266,9.8266,9.8184,9.8184,84400.0
2012-04-27 14:30:00,12.0,12.01,12.0,12.01,39300.0,9.8102,9.8184,9.8102,9.8184,39300.0
2012-04-27 14:35:00,12.01,12.02,12.0,12.02,55200.0,9.8184,9.8266,9.8102,9.8266,55200.0
2012-04-27 14:40:00,12.02,12.03,12.02,12.02,168300.0,9.8266,9.8347,9.8266,9.8266,168300.0
2012-04-27 14:45:00,12.03,12.03,12.02,12.02,16300.0,9.8347,9.8347,9.8266,9.8266,16300.0
2012-04-27 14:50:00,12.03,12.03,12.02,12.03,110200.0,9.8347,9.8347,9.8266,9.8347,110200.0
2012-04-27 14:55:00,12.03,12.03,12.01,12.03,123000.0,9.8347,9.8347,9.8184,9.8347,123000.0
2012-04-27 15:00:00,12.03,12.03,12.02,12.02,40700.0,9.8347,9.8347,9.8266,9.8266,40700.0
2012-04-27 15:05:00,12.02,12.04,12.02,12.04,155300.0,9.8266,9.8429,9.8266,9.8429,155300.0
2012-04-27 15:10:00,12.04,12.05,12.03,12.05,51900.0,9.8429,9.8511,9.8347,9.8511,51900.0
2012-04-27 15:15:00,12.05,12.05,12.02,12.02,81400.0,9.8511,9.8511,9.8266,9.8266,81400.0
2012-04-27 15:20:00,12.03,12.03,12.02,12.02,14900.0,9.8347,9.8347,9.8266,9.8266,14900.0
2012-04-27 15:25:00,12.02,12.03,12.02,12.03,74600.0,9.8266,9.8347,9.8266,9.8347,74600.0
2012-04-27 15:30:00,12.03,12.03,12.02,12.02,30000.0,9.8347,9.8347,9.8266,9.8266,30000.0
2012-04-27 15:35:00,12.03,12.03,12.01,12.02,178100.0,9.8347,9.8347,9.8184,9.8266,178100.0
2012-04-27 15:40:00,12.02,12.05,12.01,12.03,460200.0,9.8266,9.8511,9.8184,9.8347,460200.0
2012-04-27 15:45:00,12.03,12.03,12.01,12.03,186900.0,9.8347,9.8347,9.8184,9.8347,186900.0
2012-04-27 15:50:00,12.03,12.04,12.01,12.02,455800.0,9.8347,9.8429,9.8184,9.8266,455800.0
2012-04-27 15:55:00,12.03,12.04,12.02,12.03,483900.0,9.8347,9.8429,9.8266,9.8347,483900.0
2012-04-30 09:30:00,11.99,12.1,11.99,12.04,268700.0,9.802,9.892,9.802,9.8429,268700.0
2012-04-30 09:35:00,12.05,12.09,12.04,12.09,73400.0,9.8511,9.8838,9.8429,9.8838,73400.0
2012-04-30 09:40:00,12.08,12.09,12.04,12.06,223200.0,9.8756,9.8838,9.8429,9.8593,223200.0
2012-04-30 09:45:00,12.06,12.07,12.04,12.06,76400.0,9.8593,9.8674,9.8429,9.8593,76400.0
2012-04-30 09:50:00,12.05,12.08,12.05,12.05,230800.0,9.8511,9.8756,9.8511,9.8511,230800.0
2012-04-30 09:55:00,12.05,12.05,12.03,12.04,136700.0,9.8511,9.8511,9.8347,9.8429,136700.0
2012-04-30 10:00:00,12.04,12.05,12.02,12.05,105400.0,9.8429,9.8511,9.8266,9.8511,105400.0
2012-04-30 10:05:00,12.04,12.06,12.04,12.06,57400.0,9.8429,9.8593,9.8429,9.8593,57400.0
2012-04-30 10:10:00,12.05,12.08,12.05,12.08,168800.0,9.8511,9.8756,9.8511,9.8756,168800.0
2012-04-30 10:15:00,12.08,12.1,12.08,12.1,127300.0,9.8756,9.892,9.8756,9.892,127300.0
2012-04-30 10:20:00,12.09,12.1,12.08,12.09,85700.0,9.8838,9.892,9.8756,9.8838,85700.0
2012-04-30 10:25:00,12.09,12.1,12.08,12.09,111200.0,9.8838,9.892,9.8756,9.8838,111200.0
2012-04-30 10:30:00,12.09,12.1,12.06,12.06,60500.0,9.8838,9.892,9.8593,9.8593,60500.0
2012-04-30 10:35:00,12.07,12.07,12.06,12.07,24800.0,9.8674,9.8674,9.8593,9.8674,24800.0
2012-04-30 10:40:00,12.07,12.09,12.06,12.09,63500.0,9.8674,9.8838,9.8593,9.8838,63500.0
2012-04-30 10:45:00,12.09,12.09,12.05,12.05,81100.0,9.8838,9.8838,9.8511,9.8511,81100.0
2012-04-30 10:50:00,12.05,12.06,12.05,12.05,28900.0,9.8511,9.8593,9.8511,9.8511,28900.0
2012-04-30 10:55:00,12.05,12.06,12.05,12.05,42400.0,9.8511,9.8593,9.8511,9.8511,42400.0
2012-04-30 11:00:00,12.05,12.06,12.04,12.04,74500.0,9.8511,9.8593,9.8429,9.8429,74500.0
2012-04-30 11:05:00,12.04,12.05,12.04,12.04,8400.0,9.8429,9.8511,9.8429,9.8429,8400.0
2012-04-30 11:10:00,12.04,12.06,12.04,12.05,89400.0,9.8429,9.8593,9.8429,9.8511,89400.0
2012-04-30 11:15:00,12.06,12.06,12.05,12.06,65100.0,9.8593,9.8593,9.8511,9.8593,65100.0
2012-04-30 11:20:00,12.06,12.08,12.05,12.06,142200.0,9.8593,9.8756,9.8511,9.8593,142200.0
2012-04-30 11:25:00,12.06,12.07,12.04,12.05,99300.0,9.8593,9.8674,9.8429,9.8511,99300.0
2012-04-30 11:30:00,12.06,12.06,12.03,12.03,53000.0,9.8593,9.8593,9.8347,9.8347,53000.0
2012-04-30 11:35:00,12.03,12.05,12.03,12.04,46200.0,9.8347,9.8511,9.8347,9.8429,46200.0
2012-04-30 11:40:00,12.04,12.05,12.04,12.05,11700.0,9.8429,9.8511,9.8429,9.8511,11700.0
2012-04-30 11:45:00,12.05,12.07,12.04,12.05,205800.0,9.8511,9.8674,9.8429,9.8511,205800.0
2012-04-30 11:50:00,12.05,12.08,12.04,12.07,195500.0,9.8511,9.8756,9.8429,9.8674,195500.0
2012-04-30 11:55:00,12.07,12.08,12.06,12.07,135500.0,9.8674,9.8756,9.8593,9.8674,135500.0
2012-04-30 12:00:00,12.07,12.07,12.06,12.06,8200.0,9.8674,9.8674,9.8593,9.8593,8200.0
2012-04-30 12:05:00,12.06,12.07,12.05,12.06,116600.0,9.8593,9.8674,9.8511,9.8593,116600.0
2012-04-30 12:10:00,12.06,12.06,12.05,12.05,2800.0,9.8593,9.8593,9.8511,9.8511,2800.0
2012-04-30 12:15:00,12.05,12.07,12.05,12.06,25800.0,9.8511,9.8674,9.8511,9.8593,25800.0
2012-04-30 12:20:00,12.07,12.07,12.06,12.07,33900.0,9.8674,9.8674,9.8593,9.8674,33900.0
2012-04-30 12:25:00,12.07,12.07,12.06,12.07,28700.0,9.8674,9.8674,9.8593,9.8674,28700.0
2012-04-30 12:30:00,12.07,12.08,12.05,12.05,347400.0,9.8674,9.8756,9.8511,9.8511,347400.0
2012-04-30 12:35:00,12.05,12.06,12.05,12.05,5700.0,9.8511,9.8593,9.8511,9.8511,5700.0
2012-04-30 12:40:00,12.05,12.06,12.05,12.06,15300.0,9.8511,9.8593,9.8511,9.8593,15300.0
2012-04-30 12:45:00,12.05,12.07,12.05,12.06,38600.0,9.8511,9.8674,9.8511,9.8593,38600.0
2012-04-30 12:50:00,12.07,12.09,12.04,12.06,566100.0,9.8674,9.8838,9.8429,9.8593,566100.0
2012-04-30 12:55:00,12.06,12.07,12.05,12.05,43700.0,9.8593,9.8674,9.8511,9.8511,43700.0
2012-04-30 13:00:00,12.05,12.05,12.04,12.05,21000.0,9.8511,9.8511,9.8429,9.8511,21000.0
2012-04-30 13:05:00,12.04,12.05,12.04,12.04,6700.0,9.8429,9.8511,9.8429,9.8429,6700.0
2012-04-30 13:10:00,12.04,12.05,12.04,12.05,17400.0,9.8429,9.8511,9.8429,9.8511,17400.0
2012-04-30 13:15:00,12.05,12.05,12.04,12.05,12700.0,9.8511,9.8511,9.8429,9.8511,12700.0
2012-04-30 13:20:00,12.04,12.05,12.04,12.05,18400.0,9.8429,9.8511,9.8429,9.8511,18400.0
2012-04-30 13:25:00,12.05,12.06,12.04,12.05,89200.0,9.8511,9.8593,9.8429,9.8511,89200.0
2012-04-30 13:30:00,12.04,12.05,12.04,12.05,11600.0,9.8429,9.8511,9.8429,9.8511,11600.0
2012-04-30 13:35:00,12.05,12.05,12.04,12.04,7900.0,9.8511,9.8511,9.8429,9.8429,7900.0
2012-04-30 13:40:00,12.05,12.05,12.04,12.05,11000.0,9.8511,9.8511,9.8429,9.8511,11000.0
2012-04-30 13:45:00,12.05,12.05,12.04,12.05,19200.0,9.8511,9.8511,9.8429,9.8511,19200.0
2012-04-30 13:50:00,12.05,12.05,12.04,12.05,65400.0,9.8511,9.8511,9.8429,9.8511,65400.0
2012-04-30 13:55:00,12.04,12.06,12.04,12.05,82100.0,9.8429,9.8593,9.8429,9.8511,82100.0
2012-04-30 14:00:00,12.06,12.06,12.05,12.06,14100.0,9.8593,9.8593,9.8511,9.8593,14100.0
2012-04-30 14:05:00,12.05,12.06,12.05,12.05,42700.0,9.8511,9.8593,9.8511,9.8511,42700.0
2012-04-30 14:10:00,12.06,12.06,12.05,12.05,27800.0,9.8593,9.8593,9.8511,9.8511,27800.0
2012-04-30 14:15:00,12.05,12.06,12.05,12.05,19900.0,9.8511,9.8593,9.8511,9.8511,19900.0
2012-04-30 14:20:00,12.06,12.06,12.05,12.05,25400.0,9.8593,9.8593,9.8511,9.8511,25400.0
2012-04-30 14:25:00,12.05,12.06,12.02,12.02,181400.0,9.8511,9.8593,9.8266,9.8266,181400.0
2012-04-30 14:30:00,12.02,12.03,12.01,12.01,36600.0,9.8266,9.8347,9.8184,9.8184,36600.0
2012-04-30 14:35:00,12.01,12.02,12.0,12.0,44800.0,9.8184,9.8266,9.8102,9.8102,44800.0
2012-04-30 14:40:00,12.0,12.01,12.0,12.01,14000.0,9.8102,9.8184,9.8102,9.8184,14000.0
2012-04-30 14:45:00,12.01,12.01,12.0,12.01,53700.0,9.8184,9.8184,9.8102,9.8184,53700.0
2012-04-30 14:50:00,12.01,12.02,12.01,12.02,60200.0,9.8184,9.8266,9.8184,9.8266,60200.0
2012-04-30 14:55:00,12.02,12.02,12.01,12.01,110600.0,9.8266,9.8266,9.8184,9.8184,110600.0
2012-04-30 15:00:00,12.02,12.02,12.01,12.01,98400.0,9.8266,9.8266,9.8184,9.8184,98400.0
2012-04-30 15:05:00,12.01,12.02,12.01,12.01,75900.0,9.8184,9.8266,9.8184,9.8184,75900.0
2012-04-30 15:10:00,12.02,12.02,12.0,12.0,151500.0,9.8266,9.8266,9.8102,9.8102,151500.0
2012-04-30 15:15:00,12.0,12.01,11.99,11.99,125400.0,9.8102,9.8184,9.802,9.802,125400.0
2012-04-30 15:20:00,11.99,12.0,11.98,11.98,111000.0,9.802,9.8102,9.7939,9.7939,111000.0
2012-04-30 15:25:00,11.98,11.98,11.97,11.97,122000.0,9.7939,9.7939,9.7857,9.7857,122000.0
2012-04-30 15:30:00,11.98,11.98,11.97,11.98,198500.0,9.7939,9.7939,9.7857,9.7939,198500.0
2012-04-30 15:35:00,11.97,11.98,11.96,11.96,134500.0,9.7857,9.7939,9.7775,9.7775,134500.0
2012-04-30 15:40:00,11.96,11.98,11.96,11.98,245900.0,9.7775,9.7939,9.7775,9.7939,245900.0
2012-04-30 15:45:00,11.98,11.98,11.96,11.97,198700.0,9.7939,9.7939,9.7775,9.7857,198700.0
2012-04-30 15:50:00,11.96,11.98,11.96,11.98,297000.0,9.7775,9.7939,9.7775,9.7939,297000.0
2012-04-30 15:55:00,11.98,11.99,11.98,11.99,633000.0,9.7939,9.802,9.7939,9.802,633000.0
2012-05-01 09:30:00,12.01,12.03,11.98,12.0,159600.0,9.8184,9.8347,9.7939,9.8102,159600.0
2012-05-01 09:35:00,12.0,12.03,11.99,11.99,189500.0,9.8102,9.8347,9.802,9.802,189500.0
2012-05-01 09:40:00,12.0,12.02,12.0,12.02,142300.0,9.8102,9.8266,9.8102,9.8266,142300.0
2012-05-01 09:45:00,12.02,12.02,11.99,12.0,139700.0,9.8266,9.8266,9.802,9.8102,139700.0
2012-05-01 09:50:00,11.99,12.01,11.99,12.0,47800.0,9.802,9.8184,9.802,9.8102,47800.0
2012-05-01 09:55:00,11.99,12.0,11.94,11.95,124400.0,9.802,9.8102,9.7612,9.7693,124400.0
2012-05-01 10:00:00,11.96,12.02,11.96,12.0,212700.0,9.7775,9.8266,9.7775,9.8102,212700.0
2012-05-01 10:05:00,12.0,12.03,12.0,12.02,44200.0,9.8102,9.8347,9.8102,9.8266,44200.0
2012-05-01 10:10:00,12.02,12.02,11.99,12.01,69500.0,9.8266,9.8266,9.802,9.8184,69500.0
2012-05-01 10:15:00,12.01,12.02,12.0,12.02,36800.0,9.8184,9.8266,9.8102,9.8266,36800.0
2012-05-01 10:20:00,12.02,12.03,12.01,12.02,137800.0,9.8266,9.8347,9.8184,9.8266,137800.0
2012-05-01 10:25:00,12.02,12.02,12.01,12.02,63400.0,9.8266,9.8266,9.8184,9.8266,63400.0
2012-05-01 10:30:00,12.02,12.04,12.01,12.03,84300.0,9.8266,9.8429,9.8184,9.8347,84300.0
2012-05-01 10:35:00,12.04,12.04,12.03,12.04,15000.0,9.8429,9.8429,9.8347,9.8429,15000.0
2012-05-01 10:40:00,12.03,12.04,12.03,12.03,23500.0,9.8347,9.8429,9.8347,9.8347,23500.0
2012-05-01 10:45:00,12.03,12.04,12.02,12.02,172900.0,9.8347,9.8429,9.8266,9.8266,172900.0
2012-05-01 10:50:00,12.02,12.03,12.02,12.02,9600.0,9.8266,9.8347,9.8266,9.8266,9600.0
2012-05-01 10:55:00,12.03,12.03,12.02,12.02,20400.0,9.8347,9.8347,9.8266,9.8266,20400.0
2012-05-01 11:00:00,12.03,12.03,12.01,12.01,45500.0,9.8347,9.8347,9.8184,9.8184,45500.0
2012-05-01 11:05:00,12.02,12.03,12.01,12.03,42600.0,9.8266,9.8347,9.8184,9.8347,42600.0
2012-05-01 11:10:00,12.03,12.03,12.02,12.03,11200.0,9.8347,9.8347,9.8266,9.8347,11200.0
2012-05-01 11:15:00,12.03,12.04,12.02,12.04,194600.0,9.8347,9.8429,9.8266,9.8429,194600.0
2012-05-01 11:20:00,12.03,12.04,12.03,12.03,61600.0,9.8347,9.8429,9.8347,9.8347,61600.0
2012-05-01 11:25:00,12.03,12.04,12.03,12.03,16200.0,9.8347,9.8429,9.8347,9.8347,16200.0
2012-05-01 11:30:00,12.03,12.04,12.03,12.03,57100.0,9.8347,9.8429,9.8347,9.8347,57100.0
2012-05-01 11:35:00,12.04,12.04,12.03,12.04,15500.0,9.8429,9.8429,9.8347,9.8429,15500.0
2012-05-01 11:40:00,12.03,12.04,12.03,12.04,13200.0,9.8347,9.8429,9.8347,9.8429,13200.0
2012-05-01 11:45:00,12.03,12.06,12.03,12.05,209800.0,9.8347,9.8593,9.8347,9.8511,209800.0
2012-05-01 11:50:00,12.05,12.06,12.05,12.05,53000.0,9.8511,9.8593,9.8511,9.8511,53000.0
2012-05-01 11:55:00,12.05,12.05,12.04,12.04,103900.0,9.8511,9.8511,9.8429,9.8429,103900.0
2012-05-01 12:00:00,12.04,12.05,12.04,12.04,33600.0,9.8429,9.8511,9.8429,9.8429,33600.0
2012-05-01 12:05:00,12.04,12.05,12.04,12.05,20700.0,9.8429,9.8511,9.8429,9.8511,20700.0
2012-05-01 12:10:00,12.04,12.05,12.03,12.04,227000.0,9.8429,9.8511,9.8347,9.8429,227000.0
2012-05-01 12:15:00,12.05,12.05,12.04,12.04,32900.0,9.8511,9.8511,9.8429,9.8429,32900.0
2012-05-01 12:20:00,12.05,12.05,12.04,12.04,27000.0,9.8511,9.8511,9.8429,9.8429,27000.0
2012-05-01 12:25:00,12.04,12.05,12.04,12.04,35600.0,9.8429,9.8511,9.8429,9.8429,35600.0
2012-05-01 12:30:00,12.04,12.04,12.03,12.04,46000.0,9.8429,9.8429,9.8347,9.8429,46000.0
2012-05-01 12:35:00,12.04,12.04,12.02,12.03,33100.0,9.8429,9.8429,9.8266,9.8347,33100.0
2012-05-01 12:40:00,12.02,12.03,12.02,12.02,20900.0,9.8266,9.8347,9.8266,9.8266,20900.0
2012-05-01 12:45:00,12.02,12.03,12.02,12.03,16900.0,9.8266,9.8347,9.8266,9.8347,16900.0
2012-05-01 12:50:00,12.03,12.04,12.02,12.04,42900.0,9.8347,9.8429,9.8266,9.8429,42900.0
2012-05-01 12:55:00,12.04,12.04,12.03,12.04,19100.0,9.8429,9.8429,9.8347,9.8429,19100.0
2012-05-01 13:00:00,12.04,12.04,12.03,12.04,17200.0,9.8429,9.8429,9.8347,9.8429,17200.0
2012-05-01 13:05:00,12.04,12.04,12.03,12.03,8700.0,9.8429,9.8429,9.8347,9.8347,8700.0
2012-05-01 13:10:00,12.03,12.04,12.03,12.04,13300.0,9.8347,9.8429,9.8347,9.8429,13300.0
2012-05-01 13:15:00,12.04,12.04,12.03,12.04,14700.0,9.8429,9.8429,9.8347,9.8429,14700.0
2012-05-01 13:20:00,12.03,12.03,12.01,12.02,59900.0,9.8347,9.8347,9.8184,9.8266,59900.0
2012-05-01 13:25:00,12.01,12.03,12.01,12.03,34900.0,9.8184,9.8347,9.8184,9.8347,34900.0
2012-05-01 13:30:00,12.03,12.03,12.02,12.03,14900.0,9.8347,9.8347,9.8266,9.8347,14900.0
2012-05-01 13:35:00,12.03,12.03,12.01,12.03,69100.0,9.8347,9.8347,9.8184,9.8347,69100.0
2012-05-01 13:40:00,12.03,12.03,12.0,12.01,288400.0,9.8347,9.8347,9.8102,9.8184,288400.0
2012-05-01 13:45:00,12.01,12.01,12.0,12.01,17600.0,9.8184,9.8184,9.8102,9.8184,17600.0
2012-05-01 13:50:00,12.0,12.01,11.99,11.99,115100.0,9.8102,9.8184,9.802,9.802,115100.0
2012-05-01 13:55:00,11.99,12.0,11.99,12.0,133600.0,9.802,9.8102,9.802,9.8102,133600.0
2012-05-01 14:00:00,12.0,12.0,11.99,12.0,37900.0,9.8102,9.8102,9.802,9.8102,37900.0
2012-05-01 14:05:00,12.0,12.0,11.99,12.0,25400.0,9.8102,9.8102,9.802,9.8102,25400.0
2012-05-01 14:10:00,12.0,12.0,11.99,12.0,21800.0,9.8102,9.8102,9.802,9.8102,21800.0
2012-05-01 14:15:00,12.0,12.02,11.99,12.02,141600.0,9.8102,9.8266,9.802,9.8266,141600.0
2012-05-01 14:20:00,12.02,12.02,12.01,12.02,37500.0,9.8266,9.8266,9.8184,9.8266,37500.0
2012-05-01 14:25:00,12.02,12.02,11.99,12.01,273900.0,9.8266,9.8266,9.802,9.8184,273900.0
2012-05-01 14:30:00,12.01,12.01,12.0,12.0,25000.0,9.8184,9.8184,9.8102,9.8102,25000.0
2012-05-01 14:35:00,12.0,12.01,12.0,12.01,19400.0,9.8102,9.8184,9.8102,9.8184,19400.0
2012-05-01 14:40:00,12.0,12.01,11.98,11.98,127600.0,9.8102,9.8184,9.7939,9.7939,127600.0
2012-05-01 14:45:00,11.98,11.99,11.96,11.98,111400.0,9.7939,9.802,9.7775,9.7939,111400.0
2012-05-01 14:50:00,11.98,11.98,11.94,11.95,175100.0,9.7939,9.7939,9.7612,9.7693,175100.0
2012-05-01 14:55:00,11.95,11.95,11.94,11.94,94200.0,9.7693,9.7693,9.7612,9.7612,94200.0
2012-05-01 15:00:00,11.95,11.97,11.94,11.97,328900.0,9.7693,9.7857,9.7612,9.7857,328900.0
2012-05-01 15:05:00,11.97,11.97,11.96,11.96,50400.0,9.7857,9.7857,9.7775,9.7775,50400.0
2012-05-01 15:10:00,11.96,11.97,11.96,11.97,95700.0,9.7775,9.7857,9.7775,9.7857,95700.0
2012-05-01 15:15:00,11.96,11.97,11.96,11.96,52300.0,9.7775,9.7857,9.7775,9.7775,52300.0
2012-05-01 15:20:00,11.96,11.97,11.96,11.96,47500.0,9.7775,9.7857,9.7775,9.7775,47500.0
2012-05-01 15:25:00,11.97,11.97,11.92,11.94,301800.0,9.7857,9.7857,9.7448,9.7612,301800.0
2012-05-01 15:30:00,11.94,11.94,11.93,11.94,67700.0,9.7612,9.7612,9.753,9.7612,67700.0
2012-05-01 15:35:00,11.93,11.94,11.9,11.92,1357200.0,9.753,9.7612,9.7285,9.7448,1357200.0
2012-05-01 15:40:00,11.92,11.92,11.9,11.91,406800.0,9.7448,9.7448,9.7285,9.7366,406800.0
2012-05-01 15:45:00,11.92,11.93,11.89,11.89,419900.0,9.7448,9.753,9.7203,9.7203,419900.0
2012-05-01 15:50:00,11.9,11.91,11.89,11.9,273600.0,9.7285,9.7366,9.7203,9.7285,273600.0
2012-05-01 15:55:00,11.9,11.91,11.85,11.86,1451400.0,9.7285,9.7366,9.6876,9.6958,1451400.0
2012-05-02 09:30:00,11.83,11.83,11.8,11.81,256600.0,9.6712,9.6712,9.6467,9.6549,256600.0
2012-05-02 09:35:00,11.81,11.81,11.75,11.77,161800.0,9.6549,9.6549,9.6058,9.6222,161800.0
2012-05-02 09:40:00,11.77,11.78,11.75,11.76,84400.0,9.6222,9.6304,9.6058,9.614,84400.0
2012-05-02 09:45:00,11.76,11.82,11.76,11.79,121300.0,9.614,9.6631,9.614,9.6385,121300.0
2012-05-02 09:50:00,11.8,11.8,11.77,11.78,87600.0,9.6467,9.6467,9.6222,9.6304,87600.0
2012-05-02 09:55:00,11.78,11.79,11.77,11.79,45800.0,9.6304,9.6385,9.6222,9.6385,45800.0
2012-05-02 10:00:00,11.79,11.8,11.74,11.74,153100.0,9.6385,9.6467,9.5977,9.5977,153100.0
2012-05-02 10:05:00,11.74,11.8,11.74,11.79,67200.0,9.5977,9.6467,9.5977,9.6385,67200.0
2012-05-02 10:10:00,11.8,11.8,11.78,11.78,113100.0,9.6467,9.6467,9.6304,9.6304,113100.0
2012-05-02 10:15:00,11.77,11.78,11.75,11.77,57400.0,9.6222,9.6304,9.6058,9.6222,57400.0
2012-05-02 10:20:00,11.77,11.77,11.76,11.77,18400.0,9.6222,9.6222,9.614,9.6222,18400.0
2012-05-02 10:25:00,11.76,11.77,11.75,11.75,81400.0,9.614,9.6222,9.6058,9.6058,81400.0
2012-05-02 10:30:00,11.76,11.76,11.74,11.76,79000.0,9.614,9.614,9.5977,9.614,79000.0
2012-05-02 10:35:00,11.76,11.77,11.75,11.77,55200.0,9.614,9.6222,9.6058,9.6222,55200.0
2012-05-02 10:40:00,11.77,11.77,11.75,11.76,172900.0,9.6222,9.6222,9.6058,9.614,172900.0
2012-05-02 10:45:00,11.75,11.76,11.72,11.73,171900.0,9.6058,9.614,9.5813,9.5895,171900.0
2012-05-02 10:50:00,11.73,11.75,11.72,11.74,94000.0,9.5895,9.6058,9.5813,9.5977,94000.0
2012-05-02 10:55:00,11.75,11.75,11.73,11.73,86400.0,9.6058,9.6058,9.5895,9.5895,86400.0
2012-05-02 11:00:00,11.74,11.75,11.74,11.74,50100.0,9.5977,9.6058,9.5977,9.5977,50100.0
2012-05-02 11:05:00,11.75,11.75,11.74,11.75,80300.0,9.6058,9.6058,9.5977,9.6058,80300.0
2012-05-02 11:10:00,11.75,11.76,11.74,11.75,197700.0,9.6058,9.614,9.5977,9.6058,197700.0
2012-05-02 11:15:00,11.75,11.76,11.74,11.75,99700.0,9.6058,9.614,9.5977,9.6058,99700.0
2012-05-02 11:20:00,11.75,11.75,11.74,11.75,33700.0,9.6058,9.6058,9.5977,9.6058,33700.0
2012-05-02 11:25:00,11.75,11.75,11.74,11.75,43400.0,9.6058,9.6058,9.5977,9.6058,43400.0
2012-05-02 11:30:00,11.75,11.76,11.74,11.74,332500.0,9.6058,9.614,9.5977,9.5977,332500.0
2012-05-02 11:35:00,11.75,11.76,11.74,11.75,169500.0,9.6058,9.614,9.5977,9.6058,169500.0
2012-05-02 11:40:00,11.75,11.76,11.74,11.75,82800.0,9.6058,9.614,9.5977,9.6058,82800.0
2012-05-02 11:45:00,11.75,11.76,11.74,11.75,72300.0,9.6058,9.614,9.5977,9.6058,72300.0
2012-05-02 11:50:00,11.76,11.76,11.74,11.75,24400.0,9.614,9.614,9.5977,9.6058,24400.0
2012-05-02 11:55:00,11.74,11.74,11.72,11.73,144000.0,9.5977,9.5977,9.5813,9.5895,144000.0
2012-05-02 12:00:00,11.73,11.74,11.72,11.74,65100.0,9.5895,9.5977,9.5813,9.5977,65100.0
2012-05-02 12:05:00,11.74,11.74,11.73,11.74,18700.0,9.5977,9.5977,9.5895,9.5977,18700.0
2012-05-02 12:10:00,11.74,11.75,11.74,11.74,22400.0,9.5977,9.6058,9.5977,9.5977,22400.0
2012-05-02 12:15:00,11.75,11.76,11.74,11.75,155700.0,9.6058,9.614,9.5977,9.6058,155700.0
2012-05-02 12:20:00,11.75,11.76,11.75,11.75,180000.0,9.6058,9.614,9.6058,9.6058,180000.0
2012-05-02 12:25:00,11.74,11.76,11.74,11.76,143800.0,9.5977,9.614,9.5977,9.614,143800.0
2012-05-02 12:30:00,11.76,11.78,11.75,11.78,111300.0,9.614,9.6304,9.6058,9.6304,111300.0
2012-05-02 12:35:00,11.78,11.8,11.78,11.8,53700.0,9.6304,9.6467,9.6304,9.6467,53700.0
2012-05-02 12:40:00,11.8,11.8,11.79,11.79,22200.0,9.6467,9.6467,9.6385,9.6385,22200.0
2012-05-02 12:45:00,11.79,11.8,11.78,11.78,116600.0,9.6385,9.6467,9.6304,9.6304,116600.0
2012-05-02 12:50:00,11.78,11.79,11.78,11.79,69900.0,9.6304,9.6385,9.6304,9.6385,69900.0
2012-05-02 12:55:00,11.79,11.8,11.79,11.8,50000.0,9.6385,9.6467,9.6385,9.6467,50000.0
2012-05-02 13:00:00,11.8,11.81,11.78,11.79,107900.0,9.6467,9.6549,9.6304,9.6385,107900.0
2012-05-02 13:05:00,11.78,11.8,11.78,11.79,68800.0,9.6304,9.6467,9.6304,9.6385,68800.0
2012-05-02 13:10:00,11.79,11.8,11.78,11.79,71800.0,9.6385,9.6467,9.6304,9.6385,71800.0
2012-05-02 13:15:00,11.79,11.8,11.78,11.78,116000.0,9.6385,9.6467,9.6304,9.6304,116000.0
2012-05-02 13:20:00,11.79,11.79,11.78,11.79,18300.0,9.6385,9.6385,9.6304,9.6385,18300.0
2012-05-02 13:25:00,11.79,11.79,11.78,11.79,18600.0,9.6385,9.6385,9.6304,9.6385,18600.0
2012-05-02 13:30:00,11.79,11.79,11.78,11.79,11800.0,9.6385,9.6385,9.6304,9.6385,11800.0
2012-05-02 13:35:00,11.79,11.8,11.78,11.8,60800.0,9.6385,9.6467,9.6304,9.6467,60800.0
2012-05-02 13:40:00,11.8,11.8,11.79,11.8,20000.0,9.6467,9.6467,9.6385,9.6467,20000.0
2012-05-02 13:45:00,11.8,11.81,11.79,11.8,109300.0,9.6467,9.6549,9.6385,9.6467,109300.0
2012-05-02 13:50:00,11.8,11.82,11.8,11.82,83500.0,9.6467,9.6631,9.6467,9.6631,83500.0
2012-05-02 13:55:00,11.81,11.83,11.79,11.82,487500.0,9.6549,9.6712,9.6385,9.6631,487500.0
2012-05-02 14:00:00,11.82,11.82,11.81,11.81,24900.0,9.6631,9.6631,9.6549,9.6549,24900.0
2012-05-02 14:05:00,11.81,11.82,11.81,11.81,157700.0,9.6549,9.6631,9.6549,9.6549,157700.0
2012-05-02 14:10:00,11.81,11.82,11.79,11.8,117500.0,9.6549,9.6631,9.6385,9.6467,117500.0
2012-05-02 14:15:00,11.8,11.81,11.79,11.8,96600.0,9.6467,9.6549,9.6385,9.6467,96600.0
2012-05-02 14:20:00,11.8,11.8,11.79,11.8,49800.0,9.6467,9.6467,9.6385,9.6467,49800.0
2012-05-02 14:25:00,11.8,11.81,11.79,11.81,80900.0,9.6467,9.6549,9.6385,9.6549,80900.0
2012-05-02 14:30:00,11.8,11.81,11.79,11.79,94800.0,9.6467,9.6549,9.6385,9.6385,94800.0
2012-05-02 14:35:00,11.79,11.8,11.79,11.79,34000.0,9.6385,9.6467,9.6385,9.6385,34000.0
2012-05-02 14:40:00,11.79,11.8,11.79,11.79,38700.0,9.6385,9.6467,9.6385,9.6385,38700.0
2012-05-02 14:45:00,11.79,11.8,11.79,11.8,39600.0,9.6385,9.6467,9.6385,9.6467,39600.0
2012-05-02 14:50:00,11.8,11.8,11.79,11.79,32300.0,9.6467,9.6467,9.6385,9.6385,32300.0
2012-05-02 14:55:00,11.79,11.8,11.79,11.79,43300.0,9.6385,9.6467,9.6385,9.6385,43300.0
2012-05-02 15:00:00,11.8,11.81,11.77,11.77,334700.0,9.6467,9.6549,9.6222,9.6222,334700.0
2012-05-02 15:05:00,11.77,11.78,11.77,11.77,73000.0,9.6222,9.6304,9.6222,9.6222,73000.0
2012-05-02 15:10:00,11.78,11.78,11.77,11.77,120700.0,9.6304,9.6304,9.6222,9.6222,120700.0
2012-05-02 15:15:00,11.77,11.79,11.77,11.77,141700.0,9.6222,9.6385,9.6222,9.6222,141700.0
2012-05-02 15:20:00,11.77,11.78,11.77,11.78,40600.0,9.6222,9.6304,9.6222,9.6304,40600.0
2012-05-02 15:25:00,11.78,11.78,11.77,11.77,38100.0,9.6304,9.6304,9.6222,9.6222,38100.0
2012-05-02 15:30:00,11.78,11.79,11.77,11.78,110300.0,9.6304,9.6385,9.6222,9.6304,110300.0
2012-05-02 15:35:00,11.78,11.82,11.78,11.79,558800.0,9.6304,9.6631,9.6304,9.6385,558800.0
2012-05-02 15:40:00,11.79,11.82,11.78,11.82,173500.0,9.6385,9.6631,9.6304,9.6631,173500.0
2012-05-02 15:45:00,11.82,11.83,11.82,11.82,230900.0,9.6631,9.6712,9.6631,9.6631,230900.0
2012-05-02 15:50:00,11.83,11.84,11.8,11.81,582800.0,9.6712,9.6794,9.6467,9.6549,582800.0
2012-05-02 15:55:00,11.82,11.82,11.79,11.8,723100.0,9.6631,9.6631,9.6385,9.6467,723100.0
2012-05-03 09:30:00,11.81,11.81,11.75,11.75,259800.0,9.6549,9.6549,9.6058,9.6058,259800.0
2012-05-03 09:35:00,11.74,11.75,11.72,11.75,158400.0,9.5977,9.6058,9.5813,9.6058,158400.0
2012-05-03 09:40:00,11.75,11.76,11.74,11.74,164300.0,9.6058,9.614,9.5977,9.5977,164300.0
2012-05-03 09:45:00,11.74,11.76,11.73,11.76,159000.0,9.5977,9.614,9.5895,9.614,159000.0
2012-05-03 09:50:00,11.76,11.78,11.76,11.78,45100.0,9.614,9.6304,9.614,9.6304,45100.0
2012-05-03 09:55:00,11.78,11.81,11.75,11.79,331500.0,9.6304,9.6549,9.6058,9.6385,331500.0
2012-05-03 10:00:00,11.78,11.78,11.73,11.75,128000.0,9.6304,9.6304,9.5895,9.6058,128000.0
2012-05-03 10:05:00,11.73,11.75,11.72,11.74,80900.0,9.5895,9.6058,9.5813,9.5977,80900.0
2012-05-03 10:10:00,11.73,11.75,11.72,11.74,62100.0,9.5895,9.6058,9.5813,9.5977,62100.0
2012-05-03 10:15:00,11.74,11.74,11.72,11.73,70100.0,9.5977,9.5977,9.5813,9.5895,70100.0
2012-05-03 10:20:00,11.73,11.74,11.72,11.73,62700.0,9.5895,9.5977,9.5813,9.5895,62700.0
2012-05-03 10:25:00,11.73,11.75,11.73,11.75,77200.0,9.5895,9.6058,9.5895,9.6058,77200.0
2012-05-03 10:30:00,11.75,11.76,11.74,11.76,34400.0,9.6058,9.614,9.5977,9.614,34400.0
2012-05-03 10:35:00,11.76,11.76,11.75,11.75,8400.0,9.614,9.614,9.6058,9.6058,8400.0
2012-05-03 10:40:00,11.76,11.77,11.75,11.77,65200.0,9.614,9.6222,9.6058,9.6222,65200.0
2012-05-03 10:45:00,11.76,11.76,11.73,11.74,53300.0,9.614,9.614,9.5895,9.5977,53300.0
2012-05-03 10:50:00,11.74,11.74,11.72,11.73,78600.0,9.5977,9.5977,9.5813,9.5895,78600.0
2012-05-03 10:55:00,11.73,11.75,11.73,11.75,30600.0,9.5895,9.6058,9.5895,9.6058,30600.0
2012-05-03 11:00:00,11.75,11.75,11.73,11.75,181400.0,9.6058,9.6058,9.5895,9.6058,181400.0
2012-05-03 11:05:00,11.75,11.75,11.74,11.75,41200.0,9.6058,9.6058,9.5977,9.6058,41200.0
2012-05-03 11:10:00,11.75,11.75,11.74,11.75,44800.0,9.6058,9.6058,9.5977,9.6058,44800.0
2012-05-03 11:15:00,11.75,11.75,11.74,11.75,109900.0,9.6058,9.6058,9.5977,9.6058,109900.0
2012-05-03 11:20:00,11.75,11.75,11.74,11.75,28500.0,9.6058,9.6058,9.5977,9.6058,28500.0
2012-05-03 11:25:00,11.75,11.75,11.74,11.75,27600.0,9.6058,9.6058,9.5977,9.6058,27600.0
2012-05-03 11:30:00,11.75,11.75,11.73,11.74,82900.0,9.6058,9.6058,9.5895,9.5977,82900.0
2012-05-03 11:35:00,11.74,11.74,11.72,11.74,81600.0,9.5977,9.5977,9.5813,9.5977,81600.0
2012-05-03 11:40:00,11.74,11.74,11.72,11.72,148800.0,9.5977,9.5977,9.5813,9.5813,148800.0
2012-05-03 11:45:00,11.73,11.73,11.65,11.66,269300.0,9.5895,9.5895,9.5241,9.5323,269300.0
2012-05-03 11:50:00,11.65,11.68,11.65,11.68,99800.0,9.5241,9.5486,9.5241,9.5486,99800.0
2012-05-03 11:55:00,11.68,11.68,11.67,11.68,72300.0,9.5486,9.5486,9.5404,9.5486,72300.0
2012-05-03 12:00:00,11.68,11.68,11.65,11.65,71400.0,9.5486,9.5486,9.5241,9.5241,71400.0
2012-05-03 12:05:00,11.65,11.68,11.65,11.68,83200.0,9.5241,9.5486,9.5241,9.5486,83200.0
2012-05-03 12:10:00,11.67,11.68,11.67,11.68,22800.0,9.5404,9.5486,9.5404,9.5486,22800.0
2012-05-03 12:15:00,11.67,11.68,11.67,11.67,11600.0,9.5404,9.5486,9.5404,9.5404,11600.0
2012-05-03 12:20:00,11.68,11.68,11.67,11.67,63500.0,9.5486,9.5486,9.5404,9.5404,63500.0
2012-05-03 12:25:00,11.68,11.7,11.67,11.7,112900.0,9.5486,9.565,9.5404,9.565,112900.0
2012-05-03 12:30:00,11.7,11.7,11.68,11.7,141200.0,9.565,9.565,9.5486,9.565,141200.0
2012-05-03 12:35:00,11.7,11.71,11.69,11.69,122400.0,9.565,9.5731,9.5568,9.5568,122400.0
2012-05-03 12:40:00,11.7,11.7,11.64,11.64,233200.0,9.565,9.565,9.5159,9.5159,233200.0
2012-05-03 12:45:00,11.63,11.65,11.63,11.65,54100.0,9.5077,9.5241,9.5077,9.5241,54100.0
2012-05-03 12:50:00,11.65,11.65,11.64,11.65,59200.0,9.5241,9.5241,9.5159,9.5241,59200.0
2012-05-03 12:55:00,11.65,11.65,11.63,11.63,131500.0,9.5241,9.5241,9.5077,9.5077,131500.0
2012-05-03 13:00:00,11.63,11.65,11.62,11.64,149900.0,9.5077,9.5241,9.4996,9.5159,149900.0
2012-05-03 13:05:00,11.64,11.65,11.63,11.63,56600.0,9.5159,9.5241,9.5077,9.5077,56600.0
2012-05-03 13:10:00,11.63,11.66,11.61,11.61,544100.0,9.5077,9.5323,9.4914,9.4914,544100.0
2012-05-03 13:15:00,11.61,11.64,11.61,11.63,194100.0,9.4914,9.5159,9.4914,9.5077,194100.0
2012-05-03 13:20:00,11.62,11.63,11.61,11.62,229700.0,9.4996,9.5077,9.4914,9.4996,229700.0
2012-05-03 13:25:00,11.62,11.63,11.61,11.62,66000.0,9.4996,9.5077,9.4914,9.4996,66000.0
2012-05-03 13:30:00,11.62,11.62,11.59,11.59,236400.0,9.4996,9.4996,9.475,9.475,236400.0
2012-05-03 13:35:00,11.6,11.61,11.59,11.6,122700.0,9.4832,9.4914,9.475,9.4832,122700.0
2012-05-03 13:40:00,11.6,11.6,11.57,11.58,263100.0,9.4832,9.4832,9.4587,9.4669,263100.0
2012-05-03 13:45:00,11.57,11.59,11.56,11.58,86700.0,9.4587,9.475,9.4505,9.4669,86700.0
2012-05-03 13:50:00,11.59,11.59,11.57,11.59,65900.0,9.475,9.475,9.4587,9.475,65900.0
2012-05-03 13:55:00,11.59,11.6,11.58,11.59,284100.0,9.475,9.4832,9.4669,9.475,284100.0
2012-05-03 14:00:00,11.59,11.6,11.57,11.6,214000.0,9.475,9.4832,9.4587,9.4832,214000.0
2012-05-03 14:05:00,11.6,11.6,11.58,11.59,87300.0,9.4832,9.4832,9.4669,9.475,87300.0
2012-05-03 14:10:00,11.6,11.6,11.57,11.58,90100.0,9.4832,9.4832,9.4587,9.4669,90100.0
2012-05-03 14:15:00,11.58,11.59,11.57,11.58,148000.0,9.4669,9.475,9.4587,9.4669,148000.0
2012-05-03 14:20:00,11.58,11.59,11.57,11.58,121900.0,9.4669,9.475,9.4587,9.4669,121900.0
2012-05-03 14:25:00,11.58,11.59,11.57,11.58,100300.0,9.4669,9.475,9.4587,9.4669,100300.0
2012-05-03 14:30:00,11.58,11.6,11.57,11.6,56800.0,9.4669,9.4832,9.4587,9.4832,56800.0
2012-05-03 14:35:00,11.6,11.6,11.59,11.59,23200.0,9.4832,9.4832,9.475,9.475,23200.0
2012-05-03 14:40:00,11.59,11.6,11.57,11.58,50200.0,9.475,9.4832,9.4587,9.4669,50200.0
2012-05-03 14:45:00,11.58,11.59,11.56,11.57,88400.0,9.4669,9.475,9.4505,9.4587,88400.0
2012-05-03 14:50:00,11.57,11.6,11.56,11.58,48000.0,9.4587,9.4832,9.4505,9.4669,48000.0
2012-05-03 14:55:00,11.58,11.59,11.57,11.58,53900.0,9.4669,9.475,9.4587,9.4669,53900.0
2012-05-03 15:00:00,11.58,11.58,11.57,11.58,21300.0,9.4669,9.4669,9.4587,9.4669,21300.0
2012-05-03 15:05:00,11.58,11.58,11.55,11.56,108400.0,9.4669,9.4669,9.4423,9.4505,108400.0
2012-05-03 15:10:00,11.57,11.57,11.55,11.57,88900.0,9.4587,9.4587,9.4423,9.4587,88900.0
2012-05-03 15:15:00,11.57,11.58,11.56,11.58,110900.0,9.4587,9.4669,9.4505,9.4669,110900.0
2012-05-03 15:20:00,11.58,11.62,11.57,11.62,130700.0,9.4669,9.4996,9.4587,9.4996,130700.0
2012-05-03 15:25:00,11.62,11.62,11.6,11.61,106200.0,9.4996,9.4996,9.4832,9.4914,106200.0
2012-05-03 15:30:00,11.61,11.61,11.59,11.6,147100.0,9.4914,9.4914,9.475,9.4832,147100.0
2012-05-03 15:35:00,11.6,11.6,11.55,11.56,340500.0,9.4832,9.4832,9.4423,9.4505,340500.0
2012-05-03 15:40:00,11.55,11.56,11.54,11.54,286600.0,9.4423,9.4505,9.4342,9.4342,286600.0
2012-05-03 15:45:00,11.54,11.55,11.51,11.51,518900.0,9.4342,9.4423,9.4096,9.4096,518900.0
2012-05-03 15:50:00,11.51,11.52,11.51,11.51,466600.0,9.4096,9.4178,9.4096,9.4096,466600.0
2012-05-03 15:55:00,11.52,11.55,11.51,11.54,1108400.0,9.4178,9.4423,9.4096,9.4342,1108400.0
2012-05-04 09:30:00,11.46,11.5,11.44,11.46,254300.0,9.3688,9.4015,9.3524,9.3688,254300.0
2012-05-04 09:35:00,11.46,11.47,11.41,11.42,201700.0,9.3688,9.3769,9.3279,9.3361,201700.0
2012-05-04 09:40:00,11.42,11.46,11.4,11.43,165900.0,9.3361,9.3688,9.3197,9.3442,165900.0
2012-05-04 09:45:00,11.42,11.48,11.41,11.48,185700.0,9.3361,9.3851,9.3279,9.3851,185700.0
2012-05-04 09:50:00,11.48,11.49,11.44,11.45,134200.0,9.3851,9.3933,9.3524,9.3606,134200.0
2012-05-04 09:55:00,11.44,11.45,11.4,11.41,149400.0,9.3524,9.3606,9.3197,9.3279,149400.0
2012-05-04 10:00:00,11.41,11.41,11.39,11.4,130400.0,9.3279,9.3279,9.3115,9.3197,130400.0
2012-05-04 10:05:00,11.39,11.41,11.39,11.4,110600.0,9.3115,9.3279,9.3115,9.3197,110600.0
2012-05-04 10:10:00,11.41,11.42,11.34,11.38,1226900.0,9.3279,9.3361,9.2706,9.3034,1226900.0
2012-05-04 10:15:00,11.39,11.39,11.34,11.35,259500.0,9.3115,9.3115,9.2706,9.2788,259500.0
2012-05-04 10:20:00,11.34,11.36,11.33,11.36,85500.0,9.2706,9.287,9.2625,9.287,85500.0
2012-05-04 10:25:00,11.36,11.36,11.32,11.33,92200.0,9.287,9.287,9.2543,9.2625,92200.0
2012-05-04 10:30:00,11.33,11.34,11.32,11.34,174000.0,9.2625,9.2706,9.2543,9.2706,174000.0
2012-05-04 10:35:00,11.34,11.34,11.33,11.34,25700.0,9.2706,9.2706,9.2625,9.2706,25700.0
2012-05-04 10:40:00,11.34,11.39,11.33,11.39,127600.0,9.2706,9.3115,9.2625,9.3115,127600.0
2012-05-04 10:45:00,11.39,11.4,11.37,11.38,109700.0,9.3115,9.3197,9.2952,9.3034,109700.0
2012-05-04 10:50:00,11.38,11.4,11.38,11.38,79500.0,9.3034,9.3197,9.3034,9.3034,79500.0
2012-05-04 10:55:00,11.38,11.39,11.38,11.38,26000.0,9.3034,9.3115,9.3034,9.3034,26000.0
2012-05-04 11:00:00,11.38,11.39,11.34,11.36,179900.0,9.3034,9.3115,9.2706,9.287,179900.0
2012-05-04 11:05:00,11.36,11.36,11.35,11.36,28500.0,9.287,9.287,9.2788,9.287,28500.0
2012-05-04 11:10:00,11.36,11.36,11.33,11.34,81400.0,9.287,9.287,9.2625,9.2706,81400.0
2012-05-04 11:15:00,11.33,11.35,11.32,11.35,188600.0,9.2625,9.2788,9.2543,9.2788,188600.0
2012-05-04 11:20:00,11.34,11.34,11.31,11.31,351500.0,9.2706,9.2706,9.2461,9.2461,351500.0
2012-05-04 11:25:00,11.31,11.32,11.28,11.28,398200.0,9.2461,9.2543,9.2216,9.2216,398200.0
2012-05-04 11:30:00,11.29,11.3,11.28,11.3,254400.0,9.2298,9.2379,9.2216,9.2379,254400.0
2012-05-04 11:35:00,11.29,11.29,11.26,11.27,106200.0,9.2298,9.2298,9.2052,9.2134,106200.0
2012-05-04 11:40:00,11.28,11.29,11.27,11.28,62600.0,9.2216,9.2298,9.2134,9.2216,62600.0
2012-05-04 11:45:00,11.28,11.29,11.27,11.29,48300.0,9.2216,9.2298,9.2134,9.2298,48300.0
2012-05-04 11:50:00,11.28,11.29,11.26,11.28,96500.0,9.2216,9.2298,9.2052,9.2216,96500.0
2012-05-04 11:55:00,11.28,11.29,11.28,11.28,33300.0,9.2216,9.2298,9.2216,9.2216,33300.0
2012-05-04 12:00:00,11.28,11.29,11.28,11.29,53100.0,9.2216,9.2298,9.2216,9.2298,53100.0
2012-05-04 12:05:00,11.29,11.3,11.28,11.29,94800.0,9.2298,9.2379,9.2216,9.2298,94800.0
2012-05-04 12:10:00,11.29,11.3,11.29,11.29,23100.0,9.2298,9.2379,9.2298,9.2298,23100.0
2012-05-04 12:15:00,11.3,11.3,11.28,11.28,105700.0,9.2379,9.2379,9.2216,9.2216,105700.0
2012-05-04 12:20:00,11.29,11.29,11.27,11.27,48100.0,9.2298,9.2298,9.2134,9.2134,48100.0
2012-05-04 12:25:00,11.28,11.28,11.27,11.27,28300.0,9.2216,9.2216,9.2134,9.2134,28300.0
2012-05-04 12:30:00,11.27,11.28,11.26,11.26,59400.0,9.2134,9.2216,9.2052,9.2052,59400.0
2012-05-04 12:35:00,11.26,11.27,11.24,11.24,151900.0,9.2052,9.2134,9.1889,9.1889,151900.0
2012-05-04 12:40:00,11.24,11.26,11.24,11.25,90800.0,9.1889,9.2052,9.1889,9.1971,90800.0
2012-05-04 12:45:00,11.25,11.26,11.25,11.26,26700.0,9.1971,9.2052,9.1971,9.2052,26700.0
2012-05-04 12:50:00,11.25,11.27,11.24,11.24,177900.0,9.1971,9.2134,9.1889,9.1889,177900.0
2012-05-04 12:55:00,11.24,11.26,11.24,11.26,81700.0,9.1889,9.2052,9.1889,9.2052,81700.0
2012-05-04 13:00:00,11.26,11.29,11.26,11.29,165900.0,9.2052,9.2298,9.2052,9.2298,165900.0
2012-05-04 13:05:00,11.29,11.31,11.28,11.31,173600.0,9.2298,9.2461,9.2216,9.2461,173600.0
2012-05-04 13:10:00,11.3,11.32,11.28,11.28,171100.0,9.2379,9.2543,9.2216,9.2216,171100.0
2012-05-04 13:15:00,11.28,11.29,11.28,11.29,40000.0,9.2216,9.2298,9.2216,9.2298,40000.0
2012-05-04 13:20:00,11.29,11.29,11.28,11.29,73400.0,9.2298,9.2298,9.2216,9.2298,73400.0
2012-05-04 13:25:00,11.29,11.32,11.28,11.32,133600.0,9.2298,9.2543,9.2216,9.2543,133600.0
2012-05-04 13:30:00,11.32,11.33,11.31,11.33,191800.0,9.2543,9.2625,9.2461,9.2625,191800.0
2012-05-04 13:35:00,11.33,11.33,11.31,11.32,71300.0,9.2625,9.2625,9.2461,9.2543,71300.0
2012-05-04 13:40:00,11.31,11.32,11.31,11.31,37100.0,9.2461,9.2543,9.2461,9.2461,37100.0
2012-05-04 13:45:00,11.32,11.32,11.3,11.3,54300.0,9.2543,9.2543,9.2379,9.2379,54300.0
2012-05-04 13:50:00,11.3,11.32,11.3,11.32,56100.0,9.2379,9.2543,9.2379,9.2543,56100.0
2012-05-04 13:55:00,11.31,11.32,11.29,11.29,174500.0,9.2461,9.2543,9.2298,9.2298,174500.0
2012-05-04 14:00:00,11.29,11.29,11.28,11.28,130800.0,9.2298,9.2298,9.2216,9.2216,130800.0
2012-05-04 14:05:00,11.28,11.29,11.27,11.28,100900.0,9.2216,9.2298,9.2134,9.2216,100900.0
2012-05-04 14:10:00,11.27,11.28,11.26,11.26,51300.0,9.2134,9.2216,9.2052,9.2052,51300.0
2012-05-04 14:15:00,11.26,11.27,11.25,11.27,172600.0,9.2052,9.2134,9.1971,9.2134,172600.0
2012-05-04 14:20:00,11.27,11.27,11.26,11.26,55300.0,9.2134,9.2134,9.2052,9.2052,55300.0
2012-05-04 14:25:00,11.27,11.27,11.26,11.26,72200.0,9.2134,9.2134,9.2052,9.2052,72200.0
2012-05-04 14:30:00,11.27,11.27,11.25,11.25,67300.0,9.2134,9.2134,9.1971,9.1971,67300.0
2012-05-04 14:35:00,11.26,11.26,11.23,11.23,149600.0,9.2052,9.2052,9.1807,9.1807,149600.0
2012-05-04 14:40:00,11.23,11.24,11.23,11.23,120700.0,9.1807,9.1889,9.1807,9.1807,120700.0
2012-05-04 14:45:00,11.24,11.25,11.23,11.25,165300.0,9.1889,9.1971,9.1807,9.1971,165300.0
2012-05-04 14:50:00,11.25,11.25,11.24,11.25,53100.0,9.1971,9.1971,9.1889,9.1971,53100.0
2012-05-04 14:55:00,11.25,11.28,11.24,11.28,218100.0,9.1971,9.2216,9.1889,9.2216,218100.0
2012-05-04 15:00:00,11.28,11.29,11.27,11.28,66300.0,9.2216,9.2298,9.2134,9.2216,66300.0
2012-05-04 15:05:00,11.28,11.29,11.27,11.28,126600.0,9.2216,9.2298,9.2134,9.2216,126600.0
2012-05-04 15:10:00,11.28,11.28,11.27,11.28,126200.0,9.2216,9.2216,9.2134,9.2216,126200.0
2012-05-04 15:15:00,11.28,11.29,11.25,11.29,530200.0,9.2216,9.2298,9.1971,9.2298,530200.0
2012-05-04 15:20:00,11.29,11.29,11.28,11.28,81200.0,9.2298,9.2298,9.2216,9.2216,81200.0
2012-05-04 15:25:00,11.29,11.29,11.26,11.27,220900.0,9.2298,9.2298,9.2052,9.2134,220900.0
2012-05-04 15:30:00,11.26,11.29,11.26,11.29,317700.0,9.2052,9.2298,9.2052,9.2298,317700.0
2012-05-04 15:35:00,11.28,11.3,11.28,11.29,189400.0,9.2216,9.2379,9.2216,9.2298,189400.0
2012-05-04 15:40:00,11.29,11.33,11.29,11.33,201100.0,9.2298,9.2625,9.2298,9.2625,201100.0
2012-05-04 15:45:00,11.33,11.34,11.32,11.34,219600.0,9.2625,9.2706,9.2543,9.2706,219600.0
2012-05-04 15:50:00,11.34,11.36,11.32,11.32,681800.0,9.2706,9.287,9.2543,9.2543,681800.0
2012-05-04 15:55:00,11.33,11.33,11.27,11.27,824900.0,9.2625,9.2625,9.2134,9.2134,824900.0
2012-05-07 09:30:00,11.19,11.25,11.13,11.23,492400.0,9.148,9.1971,9.099,9.1807,492400.0
2012-05-07 09:35:00,11.22,11.23,11.17,11.18,221300.0,9.1725,9.1807,9.1317,9.1398,221300.0
2012-05-07 09:40:00,11.18,11.19,11.13,11.14,354800.0,9.1398,9.148,9.099,9.1071,354800.0
2012-05-07 09:45:00,11.15,11.15,11.11,11.12,129700.0,9.1153,9.1153,9.0826,9.0908,129700.0
2012-05-07 09:50:00,11.13,11.15,11.12,11.13,143500.0,9.099,9.1153,9.0908,9.099,143500.0
2012-05-07 09:55:00,11.14,11.16,11.12,11.15,237900.0,9.1071,9.1235,9.0908,9.1153,237900.0
2012-05-07 10:00:00,11.15,11.18,11.15,11.17,234800.0,9.1153,9.1398,9.1153,9.1317,234800.0
2012-05-07 10:05:00,11.17,11.17,11.13,11.15,236500.0,9.1317,9.1317,9.099,9.1153,236500.0
2012-05-07 10:10:00,11.15,11.16,11.11,11.13,557200.0,9.1153,9.1235,9.0826,9.099,557200.0
2012-05-07 10:15:00,11.12,11.15,11.11,11.14,184700.0,9.0908,9.1153,9.0826,9.1071,184700.0
2012-05-07 10:20:00,11.14,11.15,11.12,11.15,142100.0,9.1071,9.1153,9.0908,9.1153,142100.0
2012-05-07 10:25:00,11.15,11.15,11.12,11.12,101900.0,9.1153,9.1153,9.0908,9.0908,101900.0
2012-05-07 10:30:00,11.13,11.13,11.12,11.13,25500.0,9.099,9.099,9.0908,9.099,25500.0
2012-05-07 10:35:00,11.13,11.14,11.12,11.13,211100.0,9.099,9.1071,9.0908,9.099,211100.0
2012-05-07 10:40:00,11.13,11.14,11.12,11.14,54200.0,9.099,9.1071,9.0908,9.1071,54200.0
2012-05-07 10:45:00,11.14,11.15,11.13,11.15,167300.0,9.1071,9.1153,9.099,9.1153,167300.0
2012-05-07 10:50:00,11.15,11.16,11.14,11.15,136000.0,9.1153,9.1235,9.1071,9.1153,136000.0
2012-05-07 10:55:00,11.16,11.16,11.14,11.16,158000.0,9.1235,9.1235,9.1071,9.1235,158000.0
2012-05-07 11:00:00,11.16,11.19,11.15,11.18,86600.0,9.1235,9.148,9.1153,9.1398,86600.0
2012-05-07 11:05:00,11.19,11.2,11.18,11.2,334400.0,9.148,9.1562,9.1398,9.1562,334400.0
2012-05-07 11:10:00,11.2,11.21,11.18,11.19,392000.0,9.1562,9.1644,9.1398,9.148,392000.0
2012-05-07 11:15:00,11.19,11.2,11.18,11.19,39300.0,9.148,9.1562,9.1398,9.148,39300.0
2012-05-07 11:20:00,11.19,11.21,11.19,11.2,118800.0,9.148,9.1644,9.148,9.1562,118800.0
2012-05-07 11:25:00,11.2,11.21,11.19,11.2,84700.0,9.1562,9.1644,9.148,9.1562,84700.0
2012-05-07 11:30:00,11.2,11.2,11.18,11.2,113900.0,9.1562,9.1562,9.1398,9.1562,113900.0
2012-05-07 11:35:00,11.2,11.21,11.17,11.19,156300.0,9.1562,9.1644,9.1317,9.148,156300.0
2012-05-07 11:40:00,11.18,11.19,11.18,11.19,20000.0,9.1398,9.148,9.1398,9.148,20000.0
2012-05-07 11:45:00,11.19,11.19,11.18,11.18,16100.0,9.148,9.148,9.1398,9.1398,16100.0
2012-05-07 11:50:00,11.19,11.19,11.17,11.17,49700.0,9.148,9.148,9.1317,9.1317,49700.0
2012-05-07 11:55:00,11.18,11.2,11.16,11.19,180700.0,9.1398,9.1562,9.1235,9.148,180700.0
2012-05-07 12:00:00,11.19,11.2,11.19,11.19,31300.0,9.148,9.1562,9.148,9.148,31300.0
2012-05-07 12:05:00,11.19,11.2,11.19,11.19,50900.0,9.148,9.1562,9.148,9.148,50900.0
2012-05-07 12:10:00,11.19,11.2,11.18,11.19,87400.0,9.148,9.1562,9.1398,9.148,87400.0
2012-05-07 12:15:00,11.19,11.2,11.16,11.19,609800.0,9.148,9.1562,9.1235,9.148,609800.0
2012-05-07 12:20:00,11.19,11.2,11.18,11.19,60200.0,9.148,9.1562,9.1398,9.148,60200.0
2012-05-07 12:25:00,11.2,11.2,11.18,11.19,92300.0,9.1562,9.1562,9.1398,9.148,92300.0
2012-05-07 12:30:00,11.2,11.21,11.19,11.2,302300.0,9.1562,9.1644,9.148,9.1562,302300.0
2012-05-07 12:35:00,11.2,11.2,11.18,11.18,78100.0,9.1562,9.1562,9.1398,9.1398,78100.0
2012-05-07 12:40:00,11.18,11.19,11.16,11.17,311900.0,9.1398,9.148,9.1235,9.1317,311900.0
2012-05-07 12:45:00,11.17,11.18,11.17,11.18,60000.0,9.1317,9.1398,9.1317,9.1398,60000.0
2012-05-07 12:50:00,11.18,11.19,11.18,11.18,39500.0,9.1398,9.148,9.1398,9.1398,39500.0
2012-05-07 12:55:00,11.18,11.19,11.17,11.19,41800.0,9.1398,9.148,9.1317,9.148,41800.0
2012-05-07 13:00:00,11.19,11.19,11.18,11.19,26300.0,9.148,9.148,9.1398,9.148,26300.0
2012-05-07 13:05:00,11.19,11.19,11.18,11.19,49500.0,9.148,9.148,9.1398,9.148,49500.0
2012-05-07 13:10:00,11.19,11.21,11.18,11.21,123100.0,9.148,9.1644,9.1398,9.1644,123100.0
2012-05-07 13:15:00,11.21,11.21,11.2,11.21,31400.0,9.1644,9.1644,9.1562,9.1644,31400.0
2012-05-07 13:20:00,11.21,11.24,11.21,11.22,193700.0,9.1644,9.1889,9.1644,9.1725,193700.0
2012-05-07 13:25:00,11.22,11.22,11.2,11.22,90800.0,9.1725,9.1725,9.1562,9.1725,90800.0
2012-05-07 13:30:00,11.21,11.22,11.21,11.21,29000.0,9.1644,9.1725,9.1644,9.1644,29000.0
2012-05-07 13:35:00,11.21,11.22,11.21,11.22,69600.0,9.1644,9.1725,9.1644,9.1725,69600.0
2012-05-07 13:40:00,11.22,11.23,11.21,11.22,73800.0,9.1725,9.1807,9.1644,9.1725,73800.0
2012-05-07 13:45:00,11.22,11.23,11.21,11.22,72800.0,9.1725,9.1807,9.1644,9.1725,72800.0
2012-05-07 13:50:00,11.21,11.23,11.21,11.23,45000.0,9.1644,9.1807,9.1644,9.1807,45000.0
2012-05-07 13:55:00,11.23,11.23,11.22,11.23,65700.0,9.1807,9.1807,9.1725,9.1807,65700.0
2012-05-07 14:00:00,11.22,11.24,11.22,11.24,87500.0,9.1725,9.1889,9.1725,9.1889,87500.0
2012-05-07 14:05:00,11.24,11.24,11.23,11.24,117500.0,9.1889,9.1889,9.1807,9.1889,117500.0
2012-05-07 14:10:00,11.24,11.24,11.23,11.23,84500.0,9.1889,9.1889,9.1807,9.1807,84500.0
2012-05-07 14:15:00,11.24,11.24,11.23,11.24,176100.0,9.1889,9.1889,9.1807,9.1889,176100.0
2012-05-07 14:20:00,11.24,11.25,11.24,11.24,97500.0,9.1889,9.1971,9.1889,9.1889,97500.0
2012-05-07 14:25:00,11.25,11.25,11.24,11.25,25600.0,9.1971,9.1971,9.1889,9.1971,25600.0
2012-05-07 14:30:00,11.25,11.25,11.24,11.24,32500.0,9.1971,9.1971,9.1889,9.1889,32500.0
2012-05-07 14:35:00,11.24,11.25,11.22,11.24,236200.0,9.1889,9.1971,9.1725,9.1889,236200.0
2012-05-07 14:40:00,11.24,11.24,11.21,11.22,310800.0,9.1889,9.1889,9.1644,9.1725,310800.0
2012-05-07 14:45:00,11.22,11.23,11.21,11.22,36200.0,9.1725,9.1807,9.1644,9.1725,36200.0
2012-05-07 14:50:00,11.22,11.23,11.22,11.22,45200.0,9.1725,9.1807,9.1725,9.1725,45200.0
2012-05-07 14:55:00,11.22,11.23,11.22,11.22,39700.0,9.1725,9.1807,9.1725,9.1725,39700.0
2012-05-07 15:00:00,11.22,11.23,11.22,11.22,17500.0,9.1725,9.1807,9.1725,9.1725,17500.0
2012-05-07 15:05:00,11.22,11.23,11.2,11.21,108500.0,9.1725,9.1807,9.1562,9.1644,108500.0
2012-05-07 15:10:00,11.2,11.21,11.18,11.2,220100.0,9.1562,9.1644,9.1398,9.1562,220100.0
2012-05-07 15:15:00,11.2,11.21,11.19,11.21,102500.0,9.1562,9.1644,9.148,9.1644,102500.0
2012-05-07 15:20:00,11.21,11.21,11.2,11.21,28200.0,9.1644,9.1644,9.1562,9.1644,28200.0
2012-05-07 15:25:00,11.21,11.21,11.19,11.2,94200.0,9.1644,9.1644,9.148,9.1562,94200.0
2012-05-07 15:30:00,11.2,11.21,11.19,11.2,54500.0,9.1562,9.1644,9.148,9.1562,54500.0
2012-05-07 15:35:00,11.21,11.21,11.19,11.19,123500.0,9.1644,9.1644,9.148,9.148,123500.0
2012-05-07 15:40:00,11.2,11.2,11.18,11.19,321600.0,9.1562,9.1562,9.1398,9.148,321600.0
2012-05-07 15:45:00,11.19,11.19,11.18,11.19,94200.0,9.148,9.148,9.1398,9.148,94200.0
2012-05-07 15:50:00,11.19,11.19,11.16,11.16,469000.0,9.148,9.148,9.1235,9.1235,469000.0
2012-05-07 15:55:00,11.17,11.21,11.16,11.19,803100.0,9.1317,9.1644,9.1235,9.148,803100.0
2012-05-08 09:30:00,11.09,11.11,11.05,11.05,285700.0,9.0663,9.0826,9.0336,9.0336,285700.0
2012-05-08 09:35:00,11.06,11.09,11.03,11.04,161800.0,9.0417,9.0663,9.0172,9.0254,161800.0
2012-05-08 09:40:00,11.03,11.19,11.02,11.11,285400.0,9.0172,9.148,9.009,9.0826,285400.0
2012-05-08 09:45:00,11.1,11.16,11.1,11.13,164700.0,9.0744,9.1235,9.0744,9.099,164700.0
2012-05-08 09:50:00,11.13,11.13,11.08,11.11,157200.0,9.099,9.099,9.0581,9.0826,157200.0
2012-05-08 09:55:00,11.11,11.12,11.1,11.1,106300.0,9.0826,9.0908,9.0744,9.0744,106300.0
2012-05-08 10:00:00,11.1,11.11,11.07,11.09,241100.0,9.0744,9.0826,9.0499,9.0663,241100.0
2012-05-08 10:05:00,11.08,11.09,11.07,11.08,58500.0,9.0581,9.0663,9.0499,9.0581,58500.0
2012-05-08 10:10:00,11.08,11.08,11.06,11.07,115800.0,9.0581,9.0581,9.0417,9.0499,115800.0
2012-05-08 10:15:00,11.07,11.09,11.06,11.08,317600.0,9.0499,9.0663,9.0417,9.0581,317600.0
2012-05-08 10:20:00,11.09,11.1,11.05,11.05,312900.0,9.0663,9.0744,9.0336,9.0336,312900.0
2012-05-08 10:25:00,11.05,11.05,11.03,11.05,83300.0,9.0336,9.0336,9.0172,9.0336,83300.0
2012-05-08 10:30:00,11.05,11.06,11.03,11.03,113500.0,9.0336,9.0417,9.0172,9.0172,113500.0
2012-05-08 10:35:00,11.03,11.06,11.03,11.05,188400.0,9.0172,9.0417,9.0172,9.0336,188400.0
2012-05-08 10:40:00,11.04,11.05,11.03,11.04,67600.0,9.0254,9.0336,9.0172,9.0254,67600.0
2012-05-08 10:45:00,11.04,11.05,11.03,11.03,74500.0,9.0254,9.0336,9.0172,9.0172,74500.0
2012-05-08 10:50:00,11.04,11.05,11.02,11.04,206600.0,9.0254,9.0336,9.009,9.0254,206600.0
2012-05-08 10:55:00,11.05,11.05,11.03,11.04,306700.0,9.0336,9.0336,9.0172,9.0254,306700.0
2012-05-08 11:00:00,11.04,11.04,11.02,11.02,65600.0,9.0254,9.0254,9.009,9.009,65600.0
2012-05-08 11:05:00,11.03,11.03,11.02,11.02,56700.0,9.0172,9.0172,9.009,9.009,56700.0
2012-05-08 11:10:00,11.02,11.03,11.01,11.01,108100.0,9.009,9.0172,9.0009,9.0009,108100.0
2012-05-08 11:15:00,11.01,11.02,11.01,11.01,119800.0,9.0009,9.009,9.0009,9.0009,119800.0
2012-05-08 11:20:00,11.02,11.02,11.01,11.01,154800.0,9.009,9.009,9.0009,9.0009,154800.0
2012-05-08 11:25:00,11.01,11.02,11.0,11.02,137200.0,9.0009,9.009,8.9927,9.009,137200.0
2012-05-08 11:30:00,11.02,11.03,11.01,11.03,81100.0,9.009,9.0172,9.0009,9.0172,81100.0
2012-05-08 11:35:00,11.03,11.03,11.02,11.02,95200.0,9.0172,9.0172,9.009,9.009,95200.0
2012-05-08 11:40:00,11.02,11.03,11.01,11.01,182400.0,9.009,9.0172,9.0009,9.0009,182400.0
2012-05-08 11:45:00,11.01,11.02,11.01,11.02,160600.0,9.0009,9.009,9.0009,9.009,160600.0
2012-05-08 11:50:00,11.02,11.06,11.01,11.05,224700.0,9.009,9.0417,9.0009,9.0336,224700.0
2012-05-08 11:55:00,11.05,11.05,11.03,11.04,118300.0,9.0336,9.0336,9.0172,9.0254,118300.0
2012-05-08 12:00:00,11.04,11.05,11.03,11.04,78200.0,9.0254,9.0336,9.0172,9.0254,78200.0
2012-05-08 12:05:00,11.04,11.04,11.01,11.02,116300.0,9.0254,9.0254,9.0009,9.009,116300.0
2012-05-08 12:10:00,11.02,11.03,11.02,11.02,31100.0,9.009,9.0172,9.009,9.009,31100.0
2012-05-08 12:15:00,11.02,11.03,11.01,11.02,63300.0,9.009,9.0172,9.0009,9.009,63300.0
2012-05-08 12:20:00,11.01,11.02,11.0,11.01,111700.0,9.0009,9.009,8.9927,9.0009,111700.0
2012-05-08 12:25:00,11.0,11.01,11.0,11.01,108600.0,8.9927,9.0009,8.9927,9.0009,108600.0
2012-05-08 12:30:00,11.0,11.01,11.0,11.0,45600.0,8.9927,9.0009,8.9927,8.9927,45600.0
2012-05-08 12:35:00,11.0,11.01,10.99,10.99,188000.0,8.9927,9.0009,8.9845,8.9845,188000.0
2012-05-08 12:40:00,10.99,10.99,10.98,10.98,48200.0,8.9845,8.9845,8.9763,8.9763,48200.0
2012-05-08 12:45:00,10.99,10.99,10.97,10.97,59700.0,8.9845,8.9845,8.9682,8.9682,59700.0
2012-05-08 12:50:00,10.97,10.98,10.96,10.96,65800.0,8.9682,8.9763,8.96,8.96,65800.0
2012-05-08 12:55:00,10.96,10.97,10.96,10.96,56500.0,8.96,8.9682,8.96,8.96,56500.0
2012-05-08 13:00:00,10.96,10.97,10.96,10.96,46800.0,8.96,8.9682,8.96,8.96,46800.0
2012-05-08 13:05:00,10.97,10.98,10.96,10.98,98900.0,8.9682,8.9763,8.96,8.9763,98900.0
2012-05-08 13:10:00,10.97,10.98,10.97,10.98,22900.0,8.9682,8.9763,8.9682,8.9763,22900.0
2012-05-08 13:15:00,10.98,11.0,10.97,10.99,40400.0,8.9763,8.9927,8.9682,8.9845,40400.0
2012-05-08 13:20:00,10.99,11.0,10.99,10.99,20900.0,8.9845,8.9927,8.9845,8.9845,20900.0
2012-05-08 13:25:00,11.0,11.02,10.99,11.02,106200.0,8.9927,9.009,8.9845,9.009,106200.0
2012-05-08 13:30:00,11.02,11.04,11.02,11.04,167200.0,9.009,9.0254,9.009,9.0254,167200.0
2012-05-08 13:35:00,11.04,11.09,11.04,11.08,312200.0,9.0254,9.0663,9.0254,9.0581,312200.0
2012-05-08 13:40:00,11.08,11.12,11.08,11.12,665900.0,9.0581,9.0908,9.0581,9.0908,665900.0
2012-05-08 13:45:00,11.12,11.13,11.11,11.12,125600.0,9.0908,9.099,9.0826,9.0908,125600.0
2012-05-08 13:50:00,11.13,11.13,11.11,11.12,50700.0,9.099,9.099,9.0826,9.0908,50700.0
2012-05-08 13:55:00,11.12,11.14,11.11,11.13,66500.0,9.0908,9.1071,9.0826,9.099,66500.0
2012-05-08 14:00:00,11.14,11.14,11.12,11.13,36100.0,9.1071,9.1071,9.0908,9.099,36100.0
2012-05-08 14:05:00,11.12,11.13,11.11,11.12,61100.0,9.0908,9.099,9.0826,9.0908,61100.0
2012-05-08 14:10:00,11.12,11.12,11.09,11.09,73500.0,9.0908,9.0908,9.0663,9.0663,73500.0
2012-05-08 14:15:00,11.1,11.1,11.09,11.09,37000.0,9.0744,9.0744,9.0663,9.0663,37000.0
2012-05-08 14:20:00,11.1,11.1,11.09,11.09,68100.0,9.0744,9.0744,9.0663,9.0663,68100.0
2012-05-08 14:25:00,11.1,11.12,11.1,11.12,74400.0,9.0744,9.0908,9.0744,9.0908,74400.0
2012-05-08 14:30:00,11.12,11.15,11.12,11.14,130700.0,9.0908,9.1153,9.0908,9.1071,130700.0
2012-05-08 14:35:00,11.13,11.16,11.13,11.16,52500.0,9.099,9.1235,9.099,9.1235,52500.0
2012-05-08 14:40:00,11.15,11.17,11.14,11.15,134600.0,9.1153,9.1317,9.1071,9.1153,134600.0
2012-05-08 14:45:00,11.15,11.16,11.14,11.16,79700.0,9.1153,9.1235,9.1071,9.1235,79700.0
2012-05-08 14:50:00,11.16,11.16,11.14,11.15,206700.0,9.1235,9.1235,9.1071,9.1153,206700.0
2012-05-08 14:55:00,11.15,11.17,11.14,11.17,274700.0,9.1153,9.1317,9.1071,9.1317,274700.0
2012-05-08 15:00:00,11.16,11.17,11.14,11.17,161700.0,9.1235,9.1317,9.1071,9.1317,161700.0
2012-05-08 15:05:00,11.17,11.17,11.12,11.13,155800.0,9.1317,9.1317,9.0908,9.099,155800.0
2012-05-08 15:10:00,11.13,11.15,11.12,11.14,318900.0,9.099,9.1153,9.0908,9.1071,318900.0
2012-05-08 15:15:00,11.14,11.17,11.14,11.17,131700.0,9.1071,9.1317,9.1071,9.1317,131700.0
2012-05-08 15:20:00,11.18,11.18,11.14,11.14,226900.0,9.1398,9.1398,9.1071,9.1071,226900.0
2012-05-08 15:25:00,11.15,11.2,11.13,11.19,185400.0,9.1153,9.1562,9.099,9.148,185400.0
2012-05-08 15:30:00,11.18,11.18,11.16,11.17,148400.0,9.1398,9.1398,9.1235,9.1317,148400.0
2012-05-08 15:35:00,11.16,11.21,11.16,11.19,262800.0,9.1235,9.1644,9.1235,9.148,262800.0
2012-05-08 15:40:00,11.19,11.2,11.17,11.19,200600.0,9.148,9.1562,9.1317,9.148,200600.0
2012-05-08 15:45:00,11.19,11.19,11.16,11.17,717100.0,9.148,9.148,9.1235,9.1317,717100.0
2012-05-08 15:50:00,11.17,11.18,11.17,11.18,260300.0,9.1317,9.1398,9.1317,9.1398,260300.0
2012-05-08 15:55:00,11.18,11.19,11.15,11.16,727700.0,9.1398,9.148,9.1153,9.1235,727700.0
2012-05-09 09:30:00,10.99,11.02,10.95,11.0,370100.0,8.9845,9.009,8.9518,8.9927,370100.0
2012-05-09 09:35:00,11.0,11.02,10.96,11.01,246400.0,8.9927,9.009,8.96,9.0009,246400.0
2012-05-09 09:40:00,11.01,11.02,10.98,11.01,292800.0,9.0009,9.009,8.9763,9.0009,292800.0
2012-05-09 09:45:00,11.01,11.02,10.98,10.98,102000.0,9.0009,9.009,8.9763,8.9763,102000.0
2012-05-09 09:50:00,10.99,11.0,10.98,10.99,61200.0,8.9845,8.9927,8.9763,8.9845,61200.0
2012-05-09 09:55:00,10.99,11.01,10.96,10.99,263600.0,8.9845,9.0009,8.96,8.9845,263600.0
2012-05-09 10:00:00,10.99,11.0,10.96,10.97,337800.0,8.9845,8.9927,8.96,8.9682,337800.0
2012-05-09 10:05:00,10.97,11.0,10.96,10.98,211400.0,8.9682,8.9927,8.96,8.9763,211400.0
2012-05-09 10:10:00,10.97,10.98,10.96,10.96,128600.0,8.9682,8.9763,8.96,8.96,128600.0
2012-05-09 10:15:00,10.96,10.96,10.91,10.94,220000.0,8.96,8.96,8.9191,8.9436,220000.0
2012-05-09 10:20:00,10.95,10.95,10.9,10.92,157600.0,8.9518,8.9518,8.9109,8.9273,157600.0
2012-05-09 10:25:00,10.92,10.93,10.9,10.9,243300.0,8.9273,8.9355,8.9109,8.9109,243300.0
2012-05-09 10:30:00,10.91,10.94,10.9,10.94,161900.0,8.9191,8.9436,8.9109,8.9436,161900.0
2012-05-09 10:35:00,10.94,10.94,10.93,10.93,185900.0,8.9436,8.9436,8.9355,8.9355,185900.0
2012-05-09 10:40:00,10.93,11.0,10.93,11.0,522200.0,8.9355,8.9927,8.9355,8.9927,522200.0
2012-05-09 10:45:00,11.0,11.01,10.97,10.98,251900.0,8.9927,9.0009,8.9682,8.9763,251900.0
2012-05-09 10:50:00,10.98,10.98,10.96,10.96,174700.0,8.9763,8.9763,8.96,8.96,174700.0
2012-05-09 10:55:00,10.96,10.97,10.95,10.95,143000.0,8.96,8.9682,8.9518,8.9518,143000.0
2012-05-09 11:00:00,10.95,11.0,10.93,11.0,208700.0,8.9518,8.9927,8.9355,8.9927,208700.0
2012-05-09 11:05:00,11.0,11.02,10.98,11.0,187200.0,8.9927,9.009,8.9763,8.9927,187200.0
2012-05-09 11:10:00,11.01,11.04,11.0,11.03,345400.0,9.0009,9.0254,8.9927,9.0172,345400.0
2012-05-09 11:15:00,11.03,11.03,11.0,11.01,125200.0,9.0172,9.0172,8.9927,9.0009,125200.0
2012-05-09 11:20:00,11.01,11.06,11.01,11.04,156800.0,9.0009,9.0417,9.0009,9.0254,156800.0
2012-05-09 11:25:00,11.04,11.05,11.03,11.03,47400.0,9.0254,9.0336,9.0172,9.0172,47400.0
2012-05-09 11:30:00,11.03,11.04,11.02,11.03,58600.0,9.0172,9.0254,9.009,9.0172,58600.0
2012-05-09 11:35:00,11.03,11.06,11.02,11.06,98700.0,9.0172,9.0417,9.009,9.0417,98700.0
2012-05-09 11:40:00,11.06,11.07,11.05,11.06,131300.0,9.0417,9.0499,9.0336,9.0417,131300.0
2012-05-09 11:45:00,11.05,11.09,11.05,11.07,93500.0,9.0336,9.0663,9.0336,9.0499,93500.0
2012-05-09 11:50:00,11.08,11.08,11.07,11.08,16900.0,9.0581,9.0581,9.0499,9.0581,16900.0
2012-05-09 11:55:00,11.08,11.09,11.06,11.07,100700.0,9.0581,9.0663,9.0417,9.0499,100700.0
2012-05-09 12:00:00,11.07,11.07,11.06,11.07,11100.0,9.0499,9.0499,9.0417,9.0499,11100.0
2012-05-09 12:05:00,11.07,11.08,11.06,11.06,136700.0,9.0499,9.0581,9.0417,9.0417,136700.0
2012-05-09 12:10:00,11.06,11.07,11.06,11.07,72900.0,9.0417,9.0499,9.0417,9.0499,72900.0
2012-05-09 12:15:00,11.07,11.07,11.06,11.07,154000.0,9.0499,9.0499,9.0417,9.0499,154000.0
2012-05-09 12:20:00,11.06,11.08,11.06,11.07,178100.0,9.0417,9.0581,9.0417,9.0499,178100.0
2012-05-09 12:25:00,11.07,11.07,11.04,11.07,136700.0,9.0499,9.0499,9.0254,9.0499,136700.0
2012-05-09 12:30:00,11.06,11.06,11.03,11.04,89000.0,9.0417,9.0417,9.0172,9.0254,89000.0
2012-05-09 12:35:00,11.04,11.05,11.04,11.04,54400.0,9.0254,9.0336,9.0254,9.0254,54400.0
2012-05-09 12:40:00,11.04,11.05,11.03,11.05,25100.0,9.0254,9.0336,9.0172,9.0336,25100.0
2012-05-09 12:45:00,11.04,11.06,11.04,11.05,55500.0,9.0254,9.0417,9.0254,9.0336,55500.0
2012-05-09 12:50:00,11.05,11.07,11.05,11.05,86000.0,9.0336,9.0499,9.0336,9.0336,86000.0
2012-05-09 12:55:00,11.06,11.08,11.05,11.08,40300.0,9.0417,9.0581,9.0336,9.0581,40300.0
2012-05-09 13:00:00,11.08,11.12,11.07,11.12,55000.0,9.0581,9.0908,9.0499,9.0908,55000.0
2012-05-09 13:05:00,11.1,11.12,11.07,11.08,63600.0,9.0744,9.0908,9.0499,9.0581,63600.0
2012-05-09 13:10:00,11.08,11.08,11.05,11.05,98000.0,9.0581,9.0581,9.0336,9.0336,98000.0
2012-05-09 13:15:00,11.05,11.07,11.04,11.04,93200.0,9.0336,9.0499,9.0254,9.0254,93200.0
2012-05-09 13:20:00,11.05,11.12,11.04,11.1,148800.0,9.0336,9.0908,9.0254,9.0744,148800.0
2012-05-09 13:25:00,11.1,11.11,11.07,11.08,77200.0,9.0744,9.0826,9.0499,9.0581,77200.0
2012-05-09 13:30:00,11.08,11.11,11.07,11.11,73400.0,9.0581,9.0826,9.0499,9.0826,73400.0
2012-05-09 13:35:00,11.11,11.11,11.08,11.09,82200.0,9.0826,9.0826,9.0581,9.0663,82200.0
2012-05-09 13:40:00,11.09,11.13,11.08,11.12,82300.0,9.0663,9.099,9.0581,9.0908,82300.0
2012-05-09 13:45:00,11.11,11.12,11.11,11.12,50700.0,9.0826,9.0908,9.0826,9.0908,50700.0
2012-05-09 13:50:00,11.13,11.16,11.13,11.15,85800.0,9.099,9.1235,9.099,9.1153,85800.0
2012-05-09 13:55:00,11.15,11.15,11.13,11.13,52800.0,9.1153,9.1153,9.099,9.099,52800.0
2012-05-09 14:00:00,11.13,11.14,11.13,11.13,46600.0,9.099,9.1071,9.099,9.099,46600.0
2012-05-09 14:05:00,11.13,11.14,11.12,11.13,30300.0,9.099,9.1071,9.0908,9.099,30300.0
2012-05-09 14:10:00,11.13,11.15,11.13,11.14,36300.0,9.099,9.1153,9.099,9.1071,36300.0
2012-05-09 14:15:00,11.13,11.14,11.12,11.12,100300.0,9.099,9.1071,9.0908,9.0908,100300.0
2012-05-09 14:20:00,11.12,11.16,11.12,11.14,134600.0,9.0908,9.1235,9.0908,9.1071,134600.0
2012-05-09 14:25:00,11.15,11.16,11.14,11.16,31300.0,9.1153,9.1235,9.1071,9.1235,31300.0
2012-05-09 14:30:00,11.15,11.16,11.14,11.15,49900.0,9.1153,9.1235,9.1071,9.1153,49900.0
2012-05-09 14:35:00,11.14,11.16,11.13,11.13,39000.0,9.1071,9.1235,9.099,9.099,39000.0
2012-05-09 14:40:00,11.14,11.16,11.13,11.15,35300.0,9.1071,9.1235,9.099,9.1153,35300.0
2012-05-09 14:45:00,11.15,11.16,11.14,11.14,43900.0,9.1153,9.1235,9.1071,9.1071,43900.0
2012-05-09 14:50:00,11.13,11.16,11.13,11.15,83700.0,9.099,9.1235,9.099,9.1153,83700.0
2012-05-09 14:55:00,11.14,11.14,11.1,11.11,203000.0,9.1071,9.1071,9.0744,9.0826,203000.0
2012-05-09 15:00:00,11.11,11.13,11.11,11.12,156300.0,9.0826,9.099,9.0826,9.0908,156300.0
2012-05-09 15:05:00,11.12,11.13,11.11,11.12,77000.0,9.0908,9.099,9.0826,9.0908,77000.0
2012-05-09 15:10:00,11.11,11.12,11.1,11.11,92300.0,9.0826,9.0908,9.0744,9.0826,92300.0
2012-05-09 15:15:00,11.1,11.13,11.1,11.11,148500.0,9.0744,9.099,9.0744,9.0826,148500.0
2012-05-09 15:20:00,11.11,11.13,11.11,11.13,162500.0,9.0826,9.099,9.0826,9.099,162500.0
2012-05-09 15:25:00,11.13,11.13,11.09,11.09,91600.0,9.099,9.099,9.0663,9.0663,91600.0
2012-05-09 15:30:00,11.09,11.12,11.09,11.12,78000.0,9.0663,9.0908,9.0663,9.0908,78000.0
2012-05-09 15:35:00,11.12,11.12,11.1,11.1,63200.0,9.0908,9.0908,9.0744,9.0744,63200.0
2012-05-09 15:40:00,11.11,11.14,11.11,11.12,94000.0,9.0826,9.1071,9.0826,9.0908,94000.0
2012-05-09 15:45:00,11.12,11.14,11.12,11.12,107500.0,9.0908,9.1071,9.0908,9.0908,107500.0
2012-05-09 15:50:00,11.12,11.13,11.07,11.08,701800.0,9.0908,9.099,9.0499,9.0581,701800.0
2012-05-09 15:55:00,11.09,11.1,11.08,11.08,568000.0,9.0663,9.0744,9.0581,9.0581,568000.0
2012-05-10 09:30:00,11.14,11.21,11.13,11.19,289900.0,9.1071,9.1644,9.099,9.148,289900.0
2012-05-10 09:35:00,11.19,11.19,11.11,11.11,142600.0,9.148,9.148,9.0826,9.0826,142600.0
2012-05-10 09:40:00,11.11,11.11,11.04,11.09,158900.0,9.0826,9.0826,9.0254,9.0663,158900.0
2012-05-10 09:45:00,11.1,11.16,11.09,11.16,267000.0,9.0744,9.1235,9.0663,9.1235,267000.0
2012-05-10 09:50:00,11.16,11.21,11.15,11.18,300500.0,9.1235,9.1644,9.1153,9.1398,300500.0
2012-05-10 09:55:00,11.19,11.23,11.19,11.19,320700.0,9.148,9.1807,9.148,9.148,320700.0
2012-05-10 10:00:00,11.19,11.19,11.16,11.17,155700.0,9.148,9.148,9.1235,9.1317,155700.0
2012-05-10 10:05:00,11.17,11.21,11.16,11.19,173700.0,9.1317,9.1644,9.1235,9.148,173700.0
2012-05-10 10:10:00,11.19,11.19,11.15,11.15,70900.0,9.148,9.148,9.1153,9.1153,70900.0
2012-05-10 10:15:00,11.15,11.2,11.15,11.17,156100.0,9.1153,9.1562,9.1153,9.1317,156100.0
2012-05-10 10:20:00,11.18,11.19,11.13,11.13,116200.0,9.1398,9.148,9.099,9.099,116200.0
2012-05-10 10:25:00,11.13,11.14,11.12,11.12,26500.0,9.099,9.1071,9.0908,9.0908,26500.0
2012-05-10 10:30:00,11.13,11.13,11.1,11.12,133600.0,9.099,9.099,9.0744,9.0908,133600.0
2012-05-10 10:35:00,11.12,11.13,11.12,11.12,12300.0,9.0908,9.099,9.0908,9.0908,12300.0
2012-05-10 10:40:00,11.12,11.16,11.12,11.14,683400.0,9.0908,9.1235,9.0908,9.1071,683400.0
2012-05-10 10:45:00,11.14,11.15,11.13,11.13,44600.0,9.1071,9.1153,9.099,9.099,44600.0
2012-05-10 10:50:00,11.14,11.14,11.12,11.12,56700.0,9.1071,9.1071,9.0908,9.0908,56700.0
2012-05-10 10:55:00,11.12,11.13,11.1,11.1,23300.0,9.0908,9.099,9.0744,9.0744,23300.0
2012-05-10 11:00:00,11.1,11.11,11.08,11.09,119200.0,9.0744,9.0826,9.0581,9.0663,119200.0
2012-05-10 11:05:00,11.1,11.1,11.06,11.07,126100.0,9.0744,9.0744,9.0417,9.0499,126100.0
2012-05-10 11:10:00,11.07,11.08,11.06,11.06,66700.0,9.0499,9.0581,9.0417,9.0417,66700.0
2012-05-10 11:15:00,11.07,11.07,11.05,11.05,74300.0,9.0499,9.0499,9.0336,9.0336,74300.0
2012-05-10 11:20:00,11.06,11.07,11.04,11.07,176200.0,9.0417,9.0499,9.0254,9.0499,176200.0
2012-05-10 11:25:00,11.07,11.09,11.06,11.09,120300.0,9.0499,9.0663,9.0417,9.0663,120300.0
2012-05-10 11:30:00,11.09,11.1,11.08,11.1,33400.0,9.0663,9.0744,9.0581,9.0744,33400.0
2012-05-10 11:35:00,11.1,11.12,11.09,11.11,202600.0,9.0744,9.0908,9.0663,9.0826,202600.0
2012-05-10 11:40:00,11.1,11.12,11.09,11.09,214800.0,9.0744,9.0908,9.0663,9.0663,214800.0
2012-05-10 11:45:00,11.1,11.1,11.06,11.07,382400.0,9.0744,9.0744,9.0417,9.0499,382400.0
2012-05-10 11:50:00,11.07,11.07,11.06,11.06,34900.0,9.0499,9.0499,9.0417,9.0417,34900.0
2012-05-10 11:55:00,11.06,11.06,11.04,11.04,104000.0,9.0417,9.0417,9.0254,9.0254,104000.0
2012-05-10 12:00:00,11.04,11.05,11.03,11.03,107100.0,9.0254,9.0336,9.0172,9.0172,107100.0
2012-05-10 12:05:00,11.03,11.04,11.0,11.01,106700.0,9.0172,9.0254,8.9927,9.0009,106700.0
2012-05-10 12:10:00,11.02,11.02,10.99,10.99,187600.0,9.009,9.009,8.9845,8.9845,187600.0
2012-05-10 12:15:00,10.99,11.02,10.99,11.02,103600.0,8.9845,9.009,8.9845,9.009,103600.0
2012-05-10 12:20:00,11.01,11.02,10.99,10.99,95400.0,9.0009,9.009,8.9845,8.9845,95400.0
2012-05-10 12:25:00,10.99,11.03,10.99,11.02,188400.0,8.9845,9.0172,8.9845,9.009,188400.0
2012-05-10 12:30:00,11.02,11.04,11.01,11.04,81600.0,9.009,9.0254,9.0009,9.0254,81600.0
2012-05-10 12:35:00,11.04,11.05,11.03,11.05,130100.0,9.0254,9.0336,9.0172,9.0336,130100.0
2012-05-10 12:40:00,11.05,11.06,11.04,11.06,68600.0,9.0336,9.0417,9.0254,9.0417,68600.0
2012-05-10 12:45:00,11.06,11.07,11.05,11.07,75100.0,9.0417,9.0499,9.0336,9.0499,75100.0
2012-05-10 12:50:00,11.07,11.08,11.06,11.08,55900.0,9.0499,9.0581,9.0417,9.0581,55900.0
2012-05-10 12:55:00,11.07,11.08,11.06,11.07,91900.0,9.0499,9.0581,9.0417,9.0499,91900.0
2012-05-10 13:00:00,11.07,11.07,11.04,11.06,325200.0,9.0499,9.0499,9.0254,9.0417,325200.0
2012-05-10 13:05:00,11.05,11.05,11.04,11.05,166000.0,9.0336,9.0336,9.0254,9.0336,166000.0
2012-05-10 13:10:00,11.04,11.05,11.04,11.05,81200.0,9.0254,9.0336,9.0254,9.0336,81200.0
2012-05-10 13:15:00,11.05,11.06,11.04,11.06,80300.0,9.0336,9.0417,9.0254,9.0417,80300.0
2012-05-10 13:20:00,11.06,11.06,11.04,11.05,113300.0,9.0417,9.0417,9.0254,9.0336,113300.0
2012-05-10 13:25:00,11.05,11.06,11.05,11.05,46900.0,9.0336,9.0417,9.0336,9.0336,46900.0
2012-05-10 13:30:00,11.05,11.07,11.05,11.07,94100.0,9.0336,9.0499,9.0336,9.0499,94100.0
2012-05-10 13:35:00,11.07,11.07,11.06,11.06,77500.0,9.0499,9.0499,9.0417,9.0417,77500.0
2012-05-10 13:40:00,11.06,11.07,11.05,11.05,152900.0,9.0417,9.0499,9.0336,9.0336,152900.0
2012-05-10 13:45:00,11.05,11.06,11.04,11.04,84300.0,9.0336,9.0417,9.0254,9.0254,84300.0
2012-05-10 13:50:00,11.04,11.05,11.04,11.04,33700.0,9.0254,9.0336,9.0254,9.0254,33700.0
2012-05-10 13:55:00,11.04,11.05,11.02,11.02,135000.0,9.0254,9.0336,9.009,9.009,135000.0
2012-05-10 14:00:00,11.02,11.03,11.01,11.02,172100.0,9.009,9.0172,9.0009,9.009,172100.0
2012-05-10 14:05:00,11.01,11.02,11.01,11.02,83800.0,9.0009,9.009,9.0009,9.009,83800.0
2012-05-10 14:10:00,11.01,11.04,11.01,11.04,161300.0,9.0009,9.0254,9.0009,9.0254,161300.0
2012-05-10 14:15:00,11.04,11.04,11.03,11.03,48400.0,9.0254,9.0254,9.0172,9.0172,48400.0
2012-05-10 14:20:00,11.04,11.05,11.03,11.04,516800.0,9.0254,9.0336,9.0172,9.0254,516800.0
2012-05-10 14:25:00,11.04,11.05,11.03,11.05,265300.0,9.0254,9.0336,9.0172,9.0336,265300.0
2012-05-10 14:30:00,11.04,11.05,11.02,11.03,134200.0,9.0254,9.0336,9.009,9.0172,134200.0
2012-05-10 14:35:00,11.02,11.04,11.02,11.04,135500.0,9.009,9.0254,9.009,9.0254,135500.0
2012-05-10 14:40:00,11.04,11.04,11.03,11.03,55600.0,9.0254,9.0254,9.0172,9.0172,55600.0
2012-05-10 14:45:00,11.03,11.05,11.03,11.05,141000.0,9.0172,9.0336,9.0172,9.0336,141000.0
2012-05-10 14:50:00,11.04,11.06,11.04,11.05,169200.0,9.0254,9.0417,9.0254,9.0336,169200.0
2012-05-10 14:55:00,11.06,11.06,11.05,11.05,36500.0,9.0417,9.0417,9.0336,9.0336,36500.0
2012-05-10 15:00:00,11.05,11.06,11.03,11.03,161500.0,9.0336,9.0417,9.0172,9.0172,161500.0
2012-05-10 15:05:00,11.03,11.06,11.03,11.04,355400.0,9.0172,9.0417,9.0172,9.0254,355400.0
2012-05-10 15:10:00,11.05,11.06,11.05,11.05,83900.0,9.0336,9.0417,9.0336,9.0336,83900.0
2012-05-10 15:15:00,11.05,11.06,11.04,11.05,248100.0,9.0336,9.0417,9.0254,9.0336,248100.0
2012-05-10 15:20:00,11.05,11.08,11.03,11.07,333200.0,9.0336,9.0581,9.0172,9.0499,333200.0
2012-05-10 15:25:00,11.08,11.08,11.06,11.08,234800.0,9.0581,9.0581,9.0417,9.0581,234800.0
2012-05-10 15:30:00,11.08,11.08,11.04,11.05,533800.0,9.0581,9.0581,9.0254,9.0336,533800.0
2012-05-10 15:35:00,11.05,11.07,11.04,11.05,552300.0,9.0336,9.0499,9.0254,9.0336,552300.0
2012-05-10 15:40:00,11.05,11.07,11.05,11.07,441100.0,9.0336,9.0499,9.0336,9.0499,441100.0
2012-05-10 15:45:00,11.07,11.07,11.05,11.07,462200.0,9.0499,9.0499,9.0336,9.0499,462200.0
2012-05-10 15:50:00,11.07,11.08,11.02,11.03,1302900.0,9.0499,9.0581,9.009,9.0172,1302900.0
2012-05-10 15:55:00,11.04,11.06,11.03,11.05,1420000.0,9.0254,9.0417,9.0172,9.0336,1420000.0
2012-05-11 09:30:00,11.04,11.06,11.02,11.04,682100.0,9.0254,9.0417,9.009,9.0254,682100.0
2012-05-11 09:35:00,11.04,11.06,10.99,11.02,577300.0,9.0254,9.0417,8.9845,9.009,577300.0
2012-05-11 09:40:00,11.02,11.07,11.01,11.05,238400.0,9.009,9.0499,9.0009,9.0336,238400.0
2012-05-11 09:45:00,11.04,11.11,11.04,11.11,274700.0,9.0254,9.0826,9.0254,9.0826,274700.0
2012-05-11 09:50:00,11.11,11.15,11.07,11.08,295400.0,9.0826,9.1153,9.0499,9.0581,295400.0
2012-05-11 09:55:00,11.08,11.1,11.04,11.05,335200.0,9.0581,9.0744,9.0254,9.0336,335200.0
2012-05-11 10:00:00,11.06,11.1,11.04,11.05,305800.0,9.0417,9.0744,9.0254,9.0336,305800.0
2012-05-11 10:05:00,11.04,11.05,10.99,11.02,352500.0,9.0254,9.0336,8.9845,9.009,352500.0
2012-05-11 10:10:00,11.02,11.05,11.01,11.02,352800.0,9.009,9.0336,9.0009,9.009,352800.0
2012-05-11 10:15:00,11.01,11.05,11.01,11.04,338500.0,9.0009,9.0336,9.0009,9.0254,338500.0
2012-05-11 10:20:00,11.05,11.09,11.04,11.08,168400.0,9.0336,9.0663,9.0254,9.0581,168400.0
2012-05-11 10:25:00,11.07,11.1,11.07,11.1,199200.0,9.0499,9.0744,9.0499,9.0744,199200.0
2012-05-11 10:30:00,11.1,11.11,11.07,11.07,508200.0,9.0744,9.0826,9.0499,9.0499,508200.0
2012-05-11 10:35:00,11.07,11.09,11.05,11.05,477300.0,9.0499,9.0663,9.0336,9.0336,477300.0
2012-05-11 10:40:00,11.06,11.07,11.04,11.04,139100.0,9.0417,9.0499,9.0254,9.0254,139100.0
2012-05-11 10:45:00,11.05,11.06,11.04,11.05,144600.0,9.0336,9.0417,9.0254,9.0336,144600.0
2012-05-11 10:50:00,11.04,11.05,11.04,11.04,53800.0,9.0254,9.0336,9.0254,9.0254,53800.0
2012-05-11 10:55:00,11.04,11.06,11.04,11.05,49000.0,9.0254,9.0417,9.0254,9.0336,49000.0
2012-05-11 11:00:00,11.06,11.09,11.05,11.06,255300.0,9.0417,9.0663,9.0336,9.0417,255300.0
2012-05-11 11:05:00,11.07,11.07,11.05,11.07,185900.0,9.0499,9.0499,9.0336,9.0499,185900.0
2012-05-11 11:10:00,11.07,11.1,11.06,11.09,97500.0,9.0499,9.0744,9.0417,9.0663,97500.0
2012-05-11 11:15:00,11.09,11.09,11.07,11.09,483600.0,9.0663,9.0663,9.0499,9.0663,483600.0
2012-05-11 11:20:00,11.09,11.1,11.08,11.09,172500.0,9.0663,9.0744,9.0581,9.0663,172500.0
2012-05-11 11:25:00,11.09,11.1,11.07,11.09,489500.0,9.0663,9.0744,9.0499,9.0663,489500.0
2012-05-11 11:30:00,11.09,11.09,11.07,11.08,345000.0,9.0663,9.0663,9.0499,9.0581,345000.0
2012-05-11 11:35:00,11.09,11.1,11.07,11.07,107900.0,9.0663,9.0744,9.0499,9.0499,107900.0
2012-05-11 11:40:00,11.07,11.08,11.07,11.07,213900.0,9.0499,9.0581,9.0499,9.0499,213900.0
2012-05-11 11:45:00,11.07,11.09,11.07,11.09,65400.0,9.0499,9.0663,9.0499,9.0663,65400.0
2012-05-11 11:50:00,11.09,11.09,11.08,11.09,61200.0,9.0663,9.0663,9.0581,9.0663,61200.0
2012-05-11 11:55:00,11.09,11.1,11.08,11.09,77600.0,9.0663,9.0744,9.0581,9.0663,77600.0
2012-05-11 12:00:00,11.1,11.1,11.08,11.08,184600.0,9.0744,9.0744,9.0581,9.0581,184600.0
2012-05-11 12:05:00,11.09,11.09,11.08,11.09,37200.0,9.0663,9.0663,9.0581,9.0663,37200.0
2012-05-11 12:10:00,11.09,11.09,11.08,11.08,78200.0,9.0663,9.0663,9.0581,9.0581,78200.0
2012-05-11 12:15:00,11.08,11.09,11.08,11.09,11900.0,9.0581,9.0663,9.0581,9.0663,11900.0
2012-05-11 12:20:00,11.09,11.11,11.08,11.1,240400.0,9.0663,9.0826,9.0581,9.0744,240400.0
2012-05-11 12:25:00,11.1,11.1,11.08,11.08,91700.0,9.0744,9.0744,9.0581,9.0581,91700.0
2012-05-11 12:30:00,11.09,11.09,11.08,11.08,47300.0,9.0663,9.0663,9.0581,9.0581,47300.0
2012-05-11 12:35:00,11.09,11.09,11.08,11.09,70000.0,9.0663,9.0663,9.0581,9.0663,70000.0
2012-05-11 12:40:00,11.09,11.1,11.08,11.09,242500.0,9.0663,9.0744,9.0581,9.0663,242500.0
2012-05-11 12:45:00,11.1,11.11,11.09,11.1,84600.0,9.0744,9.0826,9.0663,9.0744,84600.0
2012-05-11 12:50:00,11.1,11.11,11.08,11.08,175000.0,9.0744,9.0826,9.0581,9.0581,175000.0
2012-05-11 12:55:00,11.08,11.09,11.08,11.09,21700.0,9.0581,9.0663,9.0581,9.0663,21700.0
2012-05-11 13:00:00,11.09,11.1,11.09,11.09,46200.0,9.0663,9.0744,9.0663,9.0663,46200.0
2012-05-11 13:05:00,11.1,11.1,11.08,11.08,31100.0,9.0744,9.0744,9.0581,9.0581,31100.0
2012-05-11 13:10:00,11.08,11.09,11.07,11.08,148400.0,9.0581,9.0663,9.0499,9.0581,148400.0
2012-05-11 13:15:00,11.08,11.09,11.07,11.09,49400.0,9.0581,9.0663,9.0499,9.0663,49400.0
2012-05-11 13:20:00,11.09,11.09,11.06,11.06,39400.0,9.0663,9.0663,9.0417,9.0417,39400.0
2012-05-11 13:25:00,11.07,11.08,11.07,11.07,139200.0,9.0499,9.0581,9.0499,9.0499,139200.0
2012-05-11 13:30:00,11.08,11.09,11.06,11.06,178300.0,9.0581,9.0663,9.0417,9.0417,178300.0
2012-05-11 13:35:00,11.07,11.09,11.07,11.08,156400.0,9.0499,9.0663,9.0499,9.0581,156400.0
2012-05-11 13:40:00,11.07,11.08,11.06,11.06,205600.0,9.0499,9.0581,9.0417,9.0417,205600.0
2012-05-11 13:45:00,11.07,11.07,11.06,11.07,14600.0,9.0499,9.0499,9.0417,9.0499,14600.0
2012-05-11 13:50:00,11.07,11.08,11.06,11.08,46700.0,9.0499,9.0581,9.0417,9.0581,46700.0
2012-05-11 13:55:00,11.08,11.09,11.06,11.07,216400.0,9.0581,9.0663,9.0417,9.0499,216400.0
2012-05-11 14:00:00,11.07,11.08,11.06,11.07,132000.0,9.0499,9.0581,9.0417,9.0499,132000.0
2012-05-11 14:05:00,11.08,11.08,11.06,11.07,107300.0,9.0581,9.0581,9.0417,9.0499,107300.0
2012-05-11 14:10:00,11.07,11.08,11.06,11.08,381000.0,9.0499,9.0581,9.0417,9.0581,381000.0
2012-05-11 14:15:00,11.08,11.08,11.06,11.07,492900.0,9.0581,9.0581,9.0417,9.0499,492900.0
2012-05-11 14:20:00,11.07,11.08,11.05,11.05,201800.0,9.0499,9.0581,9.0336,9.0336,201800.0
2012-05-11 14:25:00,11.05,11.06,11.05,11.05,15000.0,9.0336,9.0417,9.0336,9.0336,15000.0
2012-05-11 14:30:00,11.05,11.05,11.04,11.04,141700.0,9.0336,9.0336,9.0254,9.0254,141700.0
2012-05-11 14:35:00,11.04,11.05,11.03,11.04,56000.0,9.0254,9.0336,9.0172,9.0254,56000.0
2012-05-11 14:40:00,11.04,11.04,11.03,11.04,82100.0,9.0254,9.0254,9.0172,9.0254,82100.0
2012-05-11 14:45:00,11.04,11.06,11.04,11.04,121800.0,9.0254,9.0417,9.0254,9.0254,121800.0
2012-05-11 14:50:00,11.04,11.04,11.03,11.03,35000.0,9.0254,9.0254,9.0172,9.0172,35000.0
2012-05-11 14:55:00,11.04,11.04,11.03,11.03,35400.0,9.0254,9.0254,9.0172,9.0172,35400.0
2012-05-11 15:00:00,11.04,11.05,11.03,11.04,167400.0,9.0254,9.0336,9.0172,9.0254,167400.0
2012-05-11 15:05:00,11.04,11.05,11.01,11.02,146500.0,9.0254,9.0336,9.0009,9.009,146500.0
2012-05-11 15:10:00,11.02,11.02,11.01,11.01,47200.0,9.009,9.009,9.0009,9.0009,47200.0
2012-05-11 15:15:00,11.02,11.02,11.01,11.02,34100.0,9.009,9.009,9.0009,9.009,34100.0
2012-05-11 15:20:00,11.01,11.02,11.01,11.01,40800.0,9.0009,9.009,9.0009,9.0009,40800.0
2012-05-11 15:25:00,11.02,11.02,11.01,11.01,56000.0,9.009,9.009,9.0009,9.0009,56000.0
2012-05-11 15:30:00,11.02,11.02,11.01,11.02,52700.0,9.009,9.009,9.0009,9.009,52700.0
2012-05-11 15:35:00,11.01,11.02,11.01,11.01,68500.0,9.0009,9.009,9.0009,9.0009,68500.0
2012-05-11 15:40:00,11.01,11.02,10.99,11.01,634300.0,9.0009,9.009,8.9845,9.0009,634300.0
2012-05-11 15:45:00,11.01,11.02,10.99,11.0,297000.0,9.0009,9.009,8.9845,8.9927,297000.0
2012-05-11 15:50:00,11.0,11.0,10.98,10.98,307300.0,8.9927,8.9927,8.9763,8.9763,307300.0
2012-05-11 15:55:00,10.98,11.0,10.97,10.98,709700.0,8.9763,8.9927,8.9682,8.9763,709700.0
2012-05-14 09:30:00,10.91,10.92,10.88,10.92,308700.0,8.9191,8.9273,8.8946,8.9273,308700.0
2012-05-14 09:35:00,10.92,10.92,10.85,10.88,202900.0,8.9273,8.9273,8.8701,8.8946,202900.0
2012-05-14 09:40:00,10.88,10.91,10.86,10.87,412500.0,8.8946,8.9191,8.8782,8.8864,412500.0
2012-05-14 09:45:00,10.86,10.88,10.85,10.88,114400.0,8.8782,8.8946,8.8701,8.8946,114400.0
2012-05-14 09:50:00,10.88,10.91,10.87,10.9,79800.0,8.8946,8.9191,8.8864,8.9109,79800.0
2012-05-14 09:55:00,10.91,10.93,10.89,10.91,144400.0,8.9191,8.9355,8.9028,8.9191,144400.0
2012-05-14 10:00:00,10.91,10.94,10.89,10.94,159700.0,8.9191,8.9436,8.9028,8.9436,159700.0
2012-05-14 10:05:00,10.93,10.94,10.91,10.93,136800.0,8.9355,8.9436,8.9191,8.9355,136800.0
2012-05-14 10:10:00,10.93,10.95,10.92,10.94,94400.0,8.9355,8.9518,8.9273,8.9436,94400.0
2012-05-14 10:15:00,10.94,10.94,10.9,10.93,270200.0,8.9436,8.9436,8.9109,8.9355,270200.0
2012-05-14 10:20:00,10.92,10.94,10.91,10.94,95500.0,8.9273,8.9436,8.9191,8.9436,95500.0
2012-05-14 10:25:00,10.93,10.95,10.91,10.93,105100.0,8.9355,8.9518,8.9191,8.9355,105100.0
2012-05-14 10:30:00,10.93,10.95,10.93,10.95,60500.0,8.9355,8.9518,8.9355,8.9518,60500.0
2012-05-14 10:35:00,10.95,10.97,10.95,10.96,95900.0,8.9518,8.9682,8.9518,8.96,95900.0
2012-05-14 10:40:00,10.96,10.96,10.93,10.95,60200.0,8.96,8.96,8.9355,8.9518,60200.0
2012-05-14 10:45:00,10.95,10.95,10.93,10.95,71900.0,8.9518,8.9518,8.9355,8.9518,71900.0
2012-05-14 10:50:00,10.95,10.97,10.94,10.97,40100.0,8.9518,8.9682,8.9436,8.9682,40100.0
2012-05-14 10:55:00,10.96,10.97,10.96,10.97,32500.0,8.96,8.9682,8.96,8.9682,32500.0
2012-05-14 11:00:00,10.96,10.97,10.95,10.96,46400.0,8.96,8.9682,8.9518,8.96,46400.0
2012-05-14 11:05:00,10.96,10.96,10.93,10.93,91500.0,8.96,8.96,8.9355,8.9355,91500.0
2012-05-14 11:10:00,10.94,10.94,10.91,10.91,52100.0,8.9436,8.9436,8.9191,8.9191,52100.0
2012-05-14 11:15:00,10.91,10.92,10.91,10.91,40200.0,8.9191,8.9273,8.9191,8.9191,40200.0
2012-05-14 11:20:00,10.91,10.95,10.91,10.95,77600.0,8.9191,8.9518,8.9191,8.9518,77600.0
2012-05-14 11:25:00,10.95,11.0,10.94,10.98,213200.0,8.9518,8.9927,8.9436,8.9763,213200.0
2012-05-14 11:30:00,10.97,10.98,10.96,10.96,25800.0,8.9682,8.9763,8.96,8.96,25800.0
2012-05-14 11:35:00,10.97,10.97,10.95,10.97,39600.0,8.9682,8.9682,8.9518,8.9682,39600.0
2012-05-14 11:40:00,10.97,10.97,10.95,10.96,54300.0,8.9682,8.9682,8.9518,8.96,54300.0
2012-05-14 11:45:00,10.96,10.97,10.96,10.96,74200.0,8.96,8.9682,8.96,8.96,74200.0
2012-05-14 11:50:00,10.96,10.97,10.94,10.97,222200.0,8.96,8.9682,8.9436,8.9682,222200.0
2012-05-14 11:55:00,10.97,10.99,10.96,10.98,61000.0,8.9682,8.9845,8.96,8.9763,61000.0
2012-05-14 12:00:00,10.99,10.99,10.96,10.97,219800.0,8.9845,8.9845,8.96,8.9682,219800.0
2012-05-14 12:05:00,10.98,10.99,10.97,10.98,72400.0,8.9763,8.9845,8.9682,8.9763,72400.0
2012-05-14 12:10:00,10.98,10.98,10.97,10.98,20900.0,8.9763,8.9763,8.9682,8.9763,20900.0
2012-05-14 12:15:00,10.98,10.98,10.96,10.97,89600.0,8.9763,8.9763,8.96,8.9682,89600.0
2012-05-14 12:20:00,10.97,10.99,10.97,10.99,34200.0,8.9682,8.9845,8.9682,8.9845,34200.0
2012-05-14 12:25:00,10.99,10.99,10.98,10.99,9900.0,8.9845,8.9845,8.9763,8.9845,9900.0
2012-05-14 12:30:00,10.98,10.99,10.97,10.99,45200.0,8.9763,8.9845,8.9682,8.9845,45200.0
2012-05-14 12:35:00,10.99,10.99,10.98,10.99,23200.0,8.9845,8.9845,8.9763,8.9845,23200.0
2012-05-14 12:40:00,10.98,11.0,10.97,11.0,87100.0,8.9763,8.9927,8.9682,8.9927,87100.0
2012-05-14 12:45:00,10.99,11.0,10.99,10.99,11400.0,8.9845,8.9927,8.9845,8.9845,11400.0
2012-05-14 12:50:00,11.0,11.0,10.99,11.0,26600.0,8.9927,8.9927,8.9845,8.9927,26600.0
2012-05-14 12:55:00,11.0,11.0,10.99,10.99,46900.0,8.9927,8.9927,8.9845,8.9845,46900.0
2012-05-14 13:00:00,11.0,11.0,10.99,11.0,16700.0,8.9927,8.9927,8.9845,8.9927,16700.0
2012-05-14 13:05:00,11.0,11.03,10.99,11.01,329800.0,8.9927,9.0172,8.9845,9.0009,329800.0
2012-05-14 13:10:00,11.01,11.01,10.98,10.98,72500.0,9.0009,9.0009,8.9763,8.9763,72500.0
2012-05-14 13:15:00,10.98,10.98,10.95,10.97,150100.0,8.9763,8.9763,8.9518,8.9682,150100.0
2012-05-14 13:20:00,10.96,10.97,10.96,10.96,10500.0,8.96,8.9682,8.96,8.96,10500.0
2012-05-14 13:25:00,10.96,10.97,10.96,10.96,23700.0,8.96,8.9682,8.96,8.96,23700.0
2012-05-14 13:30:00,10.96,10.99,10.96,10.99,46700.0,8.96,8.9845,8.96,8.9845,46700.0
2012-05-14 13:35:00,10.99,11.0,10.98,10.99,207300.0,8.9845,8.9927,8.9763,8.9845,207300.0
2012-05-14 13:40:00,10.99,11.0,10.98,11.0,47700.0,8.9845,8.9927,8.9763,8.9927,47700.0
2012-05-14 13:45:00,11.0,11.0,10.99,11.0,98100.0,8.9927,8.9927,8.9845,8.9927,98100.0
2012-05-14 13:50:00,11.0,11.03,10.99,11.02,107300.0,8.9927,9.0172,8.9845,9.009,107300.0
2012-05-14 13:55:00,11.03,11.03,11.02,11.03,57000.0,9.0172,9.0172,9.009,9.0172,57000.0
2012-05-14 14:00:00,11.02,11.04,11.02,11.04,53300.0,9.009,9.0254,9.009,9.0254,53300.0
2012-05-14 14:05:00,11.04,11.04,11.03,11.04,12400.0,9.0254,9.0254,9.0172,9.0254,12400.0
2012-05-14 14:10:00,11.04,11.04,11.02,11.02,77500.0,9.0254,9.0254,9.009,9.009,77500.0
2012-05-14 14:15:00,11.02,11.03,11.01,11.01,53500.0,9.009,9.0172,9.0009,9.0009,53500.0
2012-05-14 14:20:00,11.01,11.02,11.0,11.02,77400.0,9.0009,9.009,8.9927,9.009,77400.0
2012-05-14 14:25:00,11.02,11.02,11.01,11.01,37600.0,9.009,9.009,9.0009,9.0009,37600.0
2012-05-14 14:30:00,11.02,11.02,11.01,11.02,10700.0,9.009,9.009,9.0009,9.009,10700.0
2012-05-14 14:35:00,11.02,11.02,11.0,11.0,64200.0,9.009,9.009,8.9927,8.9927,64200.0
2012-05-14 14:40:00,11.01,11.01,11.0,11.01,7200.0,9.0009,9.0009,8.9927,9.0009,7200.0
2012-05-14 14:45:00,11.01,11.01,11.0,11.0,20000.0,9.0009,9.0009,8.9927,8.9927,20000.0
2012-05-14 14:50:00,11.01,11.01,11.0,11.01,32200.0,9.0009,9.0009,8.9927,9.0009,32200.0
2012-05-14 14:55:00,11.0,11.0,10.98,10.99,97000.0,8.9927,8.9927,8.9763,8.9845,97000.0
2012-05-14 15:00:00,10.99,10.99,10.97,10.97,67800.0,8.9845,8.9845,8.9682,8.9682,67800.0
2012-05-14 15:05:00,10.97,11.0,10.96,10.98,493100.0,8.9682,8.9927,8.96,8.9763,493100.0
2012-05-14 15:10:00,10.98,10.99,10.97,10.98,62000.0,8.9763,8.9845,8.9682,8.9763,62000.0
2012-05-14 15:15:00,10.98,10.99,10.98,10.98,35000.0,8.9763,8.9845,8.9763,8.9763,35000.0
2012-05-14 15:20:00,10.99,10.99,10.96,10.97,210700.0,8.9845,8.9845,8.96,8.9682,210700.0
2012-05-14 15:25:00,10.97,11.0,10.97,11.0,79900.0,8.9682,8.9927,8.9682,8.9927,79900.0
2012-05-14 15:30:00,11.0,11.0,10.99,10.99,62900.0,8.9927,8.9927,8.9845,8.9845,62900.0
2012-05-14 15:35:00,10.99,11.0,10.98,10.98,99200.0,8.9845,8.9927,8.9763,8.9763,99200.0
2012-05-14 15:40:00,10.98,10.99,10.96,10.97,192500.0,8.9763,8.9845,8.96,8.9682,192500.0
2012-05-14 15:45:00,10.97,10.97,10.96,10.96,111700.0,8.9682,8.9682,8.96,8.96,111700.0
2012-05-14 15:50:00,10.96,10.98,10.95,10.97,341800.0,8.96,8.9763,8.9518,8.9682,341800.0
2012-05-14 15:55:00,10.97,10.99,10.95,10.95,556100.0,8.9682,8.9845,8.9518,8.9518,556100.0
2012-05-15 09:30:00,10.89,10.93,10.86,10.9,394600.0,8.9028,8.9355,8.8782,8.9109,394600.0
2012-05-15 09:35:00,10.9,10.94,10.86,10.86,364600.0,8.9109,8.9436,8.8782,8.8782,364600.0
2012-05-15 09:40:00,10.86,10.88,10.85,10.86,155500.0,8.8782,8.8946,8.8701,8.8782,155500.0
2012-05-15 09:45:00,10.85,10.88,10.84,10.87,200200.0,8.8701,8.8946,8.8619,8.8864,200200.0
2012-05-15 09:50:00,10.87,10.95,10.87,10.94,331200.0,8.8864,8.9518,8.8864,8.9436,331200.0
2012-05-15 09:55:00,10.95,10.97,10.91,10.91,234500.0,8.9518,8.9682,8.9191,8.9191,234500.0
2012-05-15 10:00:00,10.92,10.94,10.87,10.87,175400.0,8.9273,8.9436,8.8864,8.8864,175400.0
2012-05-15 10:05:00,10.87,10.88,10.85,10.88,239800.0,8.8864,8.8946,8.8701,8.8946,239800.0
2012-05-15 10:10:00,10.87,10.88,10.85,10.85,168500.0,8.8864,8.8946,8.8701,8.8701,168500.0
2012-05-15 10:15:00,10.85,10.86,10.84,10.85,61300.0,8.8701,8.8782,8.8619,8.8701,61300.0
2012-05-15 10:20:00,10.85,10.88,10.84,10.87,118300.0,8.8701,8.8946,8.8619,8.8864,118300.0
2012-05-15 10:25:00,10.87,10.94,10.86,10.94,233200.0,8.8864,8.9436,8.8782,8.9436,233200.0
2012-05-15 10:30:00,10.94,10.94,10.91,10.91,87100.0,8.9436,8.9436,8.9191,8.9191,87100.0
2012-05-15 10:35:00,10.92,10.93,10.91,10.93,47600.0,8.9273,8.9355,8.9191,8.9355,47600.0
2012-05-15 10:40:00,10.93,10.95,10.91,10.94,226000.0,8.9355,8.9518,8.9191,8.9436,226000.0
2012-05-15 10:45:00,10.94,10.94,10.91,10.93,104500.0,8.9436,8.9436,8.9191,8.9355,104500.0
2012-05-15 10:50:00,10.93,10.94,10.91,10.94,96600.0,8.9355,8.9436,8.9191,8.9436,96600.0
2012-05-15 10:55:00,10.93,10.96,10.93,10.94,42100.0,8.9355,8.96,8.9355,8.9436,42100.0
2012-05-15 11:00:00,10.93,10.94,10.9,10.92,102100.0,8.9355,8.9436,8.9109,8.9273,102100.0
2012-05-15 11:05:00,10.92,10.93,10.91,10.92,132900.0,8.9273,8.9355,8.9191,8.9273,132900.0
2012-05-15 11:10:00,10.93,10.93,10.88,10.9,165100.0,8.9355,8.9355,8.8946,8.9109,165100.0
2012-05-15 11:15:00,10.9,10.93,10.9,10.93,103000.0,8.9109,8.9355,8.9109,8.9355,103000.0
2012-05-15 11:20:00,10.93,10.94,10.92,10.93,20600.0,8.9355,8.9436,8.9273,8.9355,20600.0
2012-05-15 11:25:00,10.93,10.94,10.92,10.92,100300.0,8.9355,8.9436,8.9273,8.9273,100300.0
2012-05-15 11:30:00,10.92,10.94,10.91,10.94,166700.0,8.9273,8.9436,8.9191,8.9436,166700.0
2012-05-15 11:35:00,10.93,10.96,10.93,10.96,96100.0,8.9355,8.96,8.9355,8.96,96100.0
2012-05-15 11:40:00,10.96,10.97,10.95,10.97,80300.0,8.96,8.9682,8.9518,8.9682,80300.0
2012-05-15 11:45:00,10.96,11.0,10.96,11.0,148400.0,8.96,8.9927,8.96,8.9927,148400.0
2012-05-15 11:50:00,11.0,11.0,10.97,10.97,58000.0,8.9927,8.9927,8.9682,8.9682,58000.0
2012-05-15 11:55:00,10.97,10.98,10.95,10.96,282600.0,8.9682,8.9763,8.9518,8.96,282600.0
2012-05-15 12:00:00,10.96,10.96,10.95,10.95,27400.0,8.96,8.96,8.9518,8.9518,27400.0
2012-05-15 12:05:00,10.96,10.99,10.95,10.99,211900.0,8.96,8.9845,8.9518,8.9845,211900.0
2012-05-15 12:10:00,10.99,11.03,10.99,11.03,267700.0,8.9845,9.0172,8.9845,9.0172,267700.0
2012-05-15 12:15:00,11.03,11.03,10.99,11.0,176400.0,9.0172,9.0172,8.9845,8.9927,176400.0
2012-05-15 12:20:00,10.99,11.0,10.98,10.99,207800.0,8.9845,8.9927,8.9763,8.9845,207800.0
2012-05-15 12:25:00,10.99,11.02,10.99,11.01,184200.0,8.9845,9.009,8.9845,9.0009,184200.0
2012-05-15 12:30:00,11.01,11.02,11.0,11.0,149700.0,9.0009,9.009,8.9927,8.9927,149700.0
2012-05-15 12:35:00,11.0,11.01,10.99,11.0,161900.0,8.9927,9.0009,8.9845,8.9927,161900.0
2012-05-15 12:40:00,11.0,11.02,11.0,11.01,197500.0,8.9927,9.009,8.9927,9.0009,197500.0
2012-05-15 12:45:00,11.0,11.01,11.0,11.0,119800.0,8.9927,9.0009,8.9927,8.9927,119800.0
2012-05-15 12:50:00,11.0,11.01,10.99,11.0,58300.0,8.9927,9.0009,8.9845,8.9927,58300.0
2012-05-15 12:55:00,11.0,11.0,10.98,10.99,39500.0,8.9927,8.9927,8.9763,8.9845,39500.0
2012-05-15 13:00:00,10.98,11.0,10.98,11.0,75000.0,8.9763,8.9927,8.9763,8.9927,75000.0
2012-05-15 13:05:00,10.99,11.0,10.98,10.99,24800.0,8.9845,8.9927,8.9763,8.9845,24800.0
2012-05-15 13:10:00,10.99,11.0,10.98,10.98,74100.0,8.9845,8.9927,8.9763,8.9763,74100.0
2012-05-15 13:15:00,10.98,10.99,10.98,10.98,48800.0,8.9763,8.9845,8.9763,8.9763,48800.0
2012-05-15 13:20:00,10.98,10.99,10.98,10.99,24500.0,8.9763,8.9845,8.9763,8.9845,24500.0
2012-05-15 13:25:00,10.98,10.99,10.98,10.98,27700.0,8.9763,8.9845,8.9763,8.9763,27700.0
2012-05-15 13:30:00,10.98,10.98,10.96,10.96,48400.0,8.9763,8.9763,8.96,8.96,48400.0
2012-05-15 13:35:00,10.96,10.97,10.96,10.96,43900.0,8.96,8.9682,8.96,8.96,43900.0
2012-05-15 13:40:00,10.96,10.97,10.95,10.95,133300.0,8.96,8.9682,8.9518,8.9518,133300.0
2012-05-15 13:45:00,10.96,10.96,10.94,10.96,55400.0,8.96,8.96,8.9436,8.96,55400.0
2012-05-15 13:50:00,10.95,10.96,10.95,10.95,26500.0,8.9518,8.96,8.9518,8.9518,26500.0
2012-05-15 13:55:00,10.96,10.96,10.92,10.93,139500.0,8.96,8.96,8.9273,8.9355,139500.0
2012-05-15 14:00:00,10.93,10.94,10.92,10.93,149100.0,8.9355,8.9436,8.9273,8.9355,149100.0
2012-05-15 14:05:00,10.92,10.93,10.91,10.92,126800.0,8.9273,8.9355,8.9191,8.9273,126800.0
2012-05-15 14:10:00,10.92,10.94,10.91,10.92,185700.0,8.9273,8.9436,8.9191,8.9273,185700.0
2012-05-15 14:15:00,10.93,10.94,10.91,10.94,304300.0,8.9355,8.9436,8.9191,8.9436,304300.0
2012-05-15 14:20:00,10.94,10.95,10.93,10.94,175900.0,8.9436,8.9518,8.9355,8.9436,175900.0
2012-05-15 14:25:00,10.93,10.94,10.92,10.92,33700.0,8.9355,8.9436,8.9273,8.9273,33700.0
2012-05-15 14:30:00,10.93,10.93,10.92,10.93,61000.0,8.9355,8.9355,8.9273,8.9355,61000.0
2012-05-15 14:35:00,10.93,10.93,10.9,10.9,225100.0,8.9355,8.9355,8.9109,8.9109,225100.0
2012-05-15 14:40:00,10.91,10.91,10.89,10.9,72900.0,8.9191,8.9191,8.9028,8.9109,72900.0
2012-05-15 14:45:00,10.89,10.9,10.89,10.89,24300.0,8.9028,8.9109,8.9028,8.9028,24300.0
2012-05-15 14:50:00,10.9,10.9,10.87,10.88,147300.0,8.9109,8.9109,8.8864,8.8946,147300.0
2012-05-15 14:55:00,10.88,10.88,10.87,10.88,26400.0,8.8946,8.8946,8.8864,8.8946,26400.0
2012-05-15 15:00:00,10.88,10.88,10.86,10.87,103900.0,8.8946,8.8946,8.8782,8.8864,103900.0
2012-05-15 15:05:00,10.86,10.87,10.83,10.84,150900.0,8.8782,8.8864,8.8537,8.8619,150900.0
2012-05-15 15:10:00,10.83,10.84,10.78,10.81,279500.0,8.8537,8.8619,8.8128,8.8374,279500.0
2012-05-15 15:15:00,10.81,10.84,10.8,10.82,143800.0,8.8374,8.8619,8.8292,8.8455,143800.0
2012-05-15 15:20:00,10.82,10.83,10.81,10.82,85400.0,8.8455,8.8537,8.8374,8.8455,85400.0
2012-05-15 15:25:00,10.82,10.83,10.79,10.8,154500.0,8.8455,8.8537,8.821,8.8292,154500.0
2012-05-15 15:30:00,10.8,10.83,10.79,10.82,128900.0,8.8292,8.8537,8.821,8.8455,128900.0
2012-05-15 15:35:00,10.83,10.83,10.81,10.81,118200.0,8.8537,8.8537,8.8374,8.8374,118200.0
2012-05-15 15:40:00,10.81,10.84,10.81,10.82,225500.0,8.8374,8.8619,8.8374,8.8455,225500.0
2012-05-15 15:45:00,10.82,10.84,10.81,10.83,235700.0,8.8455,8.8619,8.8374,8.8537,235700.0
2012-05-15 15:50:00,10.83,10.83,10.8,10.82,512400.0,8.8537,8.8537,8.8292,8.8455,512400.0
2012-05-15 15:55:00,10.82,10.85,10.81,10.81,661600.0,8.8455,8.8701,8.8374,8.8374,661600.0
2012-05-16 09:30:00,10.82,10.87,10.75,10.77,409800.0,8.8455,8.8864,8.7883,8.8047,409800.0
2012-05-16 09:35:00,10.76,10.78,10.73,10.77,310300.0,8.7965,8.8128,8.772,8.8047,310300.0
2012-05-16 09:40:00,10.77,10.78,10.74,10.76,138300.0,8.8047,8.8128,8.7801,8.7965,138300.0
2012-05-16 09:45:00,10.75,10.81,10.74,10.8,118000.0,8.7883,8.8374,8.7801,8.8292,118000.0
2012-05-16 09:50:00,10.8,10.83,10.8,10.81,137100.0,8.8292,8.8537,8.8292,8.8374,137100.0
2012-05-16 09:55:00,10.8,10.84,10.8,10.83,119300.0,8.8292,8.8619,8.8292,8.8537,119300.0
2012-05-16 10:00:00,10.83,10.83,10.79,10.8,52100.0,8.8537,8.8537,8.821,8.8292,52100.0
2012-05-16 10:05:00,10.79,10.81,10.78,10.79,301800.0,8.821,8.8374,8.8128,8.821,301800.0
2012-05-16 10:10:00,10.79,10.8,10.77,10.79,94600.0,8.821,8.8292,8.8047,8.821,94600.0
2012-05-16 10:15:00,10.78,10.82,10.78,10.82,112400.0,8.8128,8.8455,8.8128,8.8455,112400.0
2012-05-16 10:20:00,10.82,10.84,10.81,10.84,90300.0,8.8455,8.8619,8.8374,8.8619,90300.0
2012-05-16 10:25:00,10.83,10.87,10.83,10.86,172800.0,8.8537,8.8864,8.8537,8.8782,172800.0
2012-05-16 10:30:00,10.86,10.87,10.85,10.87,155000.0,8.8782,8.8864,8.8701,8.8864,155000.0
2012-05-16 10:35:00,10.87,10.88,10.85,10.87,169900.0,8.8864,8.8946,8.8701,8.8864,169900.0
2012-05-16 10:40:00,10.87,10.88,10.86,10.88,71900.0,8.8864,8.8946,8.8782,8.8946,71900.0
2012-05-16 10:45:00,10.88,10.9,10.88,10.9,90800.0,8.8946,8.9109,8.8946,8.9109,90800.0
2012-05-16 10:50:00,10.9,10.9,10.87,10.87,130000.0,8.9109,8.9109,8.8864,8.8864,130000.0
2012-05-16 10:55:00,10.88,10.88,10.86,10.88,102300.0,8.8946,8.8946,8.8782,8.8946,102300.0
2012-05-16 11:00:00,10.88,10.88,10.85,10.86,51100.0,8.8946,8.8946,8.8701,8.8782,51100.0
2012-05-16 11:05:00,10.86,10.87,10.82,10.84,188300.0,8.8782,8.8864,8.8455,8.8619,188300.0
2012-05-16 11:10:00,10.84,10.84,10.82,10.83,63900.0,8.8619,8.8619,8.8455,8.8537,63900.0
2012-05-16 11:15:00,10.83,10.84,10.81,10.82,123300.0,8.8537,8.8619,8.8374,8.8455,123300.0
2012-05-16 11:20:00,10.82,10.82,10.79,10.8,115600.0,8.8455,8.8455,8.821,8.8292,115600.0
2012-05-16 11:25:00,10.81,10.82,10.8,10.82,178200.0,8.8374,8.8455,8.8292,8.8455,178200.0
2012-05-16 11:30:00,10.82,10.83,10.81,10.81,97100.0,8.8455,8.8537,8.8374,8.8374,97100.0
2012-05-16 11:35:00,10.81,10.83,10.8,10.81,48500.0,8.8374,8.8537,8.8292,8.8374,48500.0
2012-05-16 11:40:00,10.81,10.82,10.8,10.81,121900.0,8.8374,8.8455,8.8292,8.8374,121900.0
2012-05-16 11:45:00,10.82,10.82,10.8,10.81,41900.0,8.8455,8.8455,8.8292,8.8374,41900.0
2012-05-16 11:50:00,10.8,10.82,10.8,10.81,49900.0,8.8292,8.8455,8.8292,8.8374,49900.0
2012-05-16 11:55:00,10.82,10.83,10.79,10.81,504600.0,8.8455,8.8537,8.821,8.8374,504600.0
2012-05-16 12:00:00,10.81,10.82,10.79,10.81,167700.0,8.8374,8.8455,8.821,8.8374,167700.0
2012-05-16 12:05:00,10.81,10.83,10.79,10.83,434200.0,8.8374,8.8537,8.821,8.8537,434200.0
2012-05-16 12:10:00,10.83,10.83,10.82,10.82,51700.0,8.8537,8.8537,8.8455,8.8455,51700.0
2012-05-16 12:15:00,10.82,10.82,10.81,10.82,18600.0,8.8455,8.8455,8.8374,8.8455,18600.0
2012-05-16 12:20:00,10.82,10.82,10.8,10.8,51900.0,8.8455,8.8455,8.8292,8.8292,51900.0
2012-05-16 12:25:00,10.8,10.81,10.79,10.8,70900.0,8.8292,8.8374,8.821,8.8292,70900.0
2012-05-16 12:30:00,10.81,10.82,10.8,10.81,82500.0,8.8374,8.8455,8.8292,8.8374,82500.0
2012-05-16 12:35:00,10.82,10.82,10.81,10.82,74300.0,8.8455,8.8455,8.8374,8.8455,74300.0
2012-05-16 12:40:00,10.82,10.82,10.81,10.82,42800.0,8.8455,8.8455,8.8374,8.8455,42800.0
2012-05-16 12:45:00,10.82,10.84,10.81,10.84,123300.0,8.8455,8.8619,8.8374,8.8619,123300.0
2012-05-16 12:50:00,10.84,10.84,10.82,10.83,42400.0,8.8619,8.8619,8.8455,8.8537,42400.0
2012-05-16 12:55:00,10.83,10.83,10.81,10.81,88900.0,8.8537,8.8537,8.8374,8.8374,88900.0
2012-05-16 13:00:00,10.82,10.82,10.8,10.8,37700.0,8.8455,8.8455,8.8292,8.8292,37700.0
2012-05-16 13:05:00,10.8,10.8,10.78,10.78,66900.0,8.8292,8.8292,8.8128,8.8128,66900.0
2012-05-16 13:10:00,10.78,10.79,10.78,10.79,26200.0,8.8128,8.821,8.8128,8.821,26200.0
2012-05-16 13:15:00,10.78,10.78,10.77,10.77,52300.0,8.8128,8.8128,8.8047,8.8047,52300.0
2012-05-16 13:20:00,10.78,10.78,10.76,10.76,37400.0,8.8128,8.8128,8.7965,8.7965,37400.0
2012-05-16 13:25:00,10.76,10.77,10.73,10.74,65900.0,8.7965,8.8047,8.772,8.7801,65900.0
2012-05-16 13:30:00,10.73,10.74,10.73,10.73,41400.0,8.772,8.7801,8.772,8.772,41400.0
2012-05-16 13:35:00,10.74,10.74,10.68,10.69,249400.0,8.7801,8.7801,8.7311,8.7393,249400.0
2012-05-16 13:40:00,10.69,10.7,10.68,10.68,73000.0,8.7393,8.7474,8.7311,8.7311,73000.0
2012-05-16 13:45:00,10.68,10.68,10.67,10.68,109900.0,8.7311,8.7311,8.7229,8.7311,109900.0
2012-05-16 13:50:00,10.67,10.69,10.67,10.69,68500.0,8.7229,8.7393,8.7229,8.7393,68500.0
2012-05-16 13:55:00,10.69,10.71,10.68,10.71,113900.0,8.7393,8.7556,8.7311,8.7556,113900.0
2012-05-16 14:00:00,10.71,10.74,10.7,10.71,181200.0,8.7556,8.7801,8.7474,8.7556,181200.0
2012-05-16 14:05:00,10.7,10.71,10.69,10.69,98700.0,8.7474,8.7556,8.7393,8.7393,98700.0
2012-05-16 14:10:00,10.69,10.7,10.68,10.68,55900.0,8.7393,8.7474,8.7311,8.7311,55900.0
2012-05-16 14:15:00,10.68,10.7,10.67,10.69,139900.0,8.7311,8.7474,8.7229,8.7393,139900.0
2012-05-16 14:20:00,10.69,10.7,10.68,10.68,102500.0,8.7393,8.7474,8.7311,8.7311,102500.0
2012-05-16 14:25:00,10.68,10.7,10.68,10.69,87400.0,8.7311,8.7474,8.7311,8.7393,87400.0
2012-05-16 14:30:00,10.69,10.7,10.67,10.67,92700.0,8.7393,8.7474,8.7229,8.7229,92700.0
2012-05-16 14:35:00,10.68,10.7,10.67,10.7,152900.0,8.7311,8.7474,8.7229,8.7474,152900.0
2012-05-16 14:40:00,10.69,10.7,10.68,10.7,120400.0,8.7393,8.7474,8.7311,8.7474,120400.0
2012-05-16 14:45:00,10.7,10.72,10.69,10.72,68100.0,8.7474,8.7638,8.7393,8.7638,68100.0
2012-05-16 14:50:00,10.72,10.72,10.71,10.72,22200.0,8.7638,8.7638,8.7556,8.7638,22200.0
2012-05-16 14:55:00,10.72,10.75,10.71,10.74,152300.0,8.7638,8.7883,8.7556,8.7801,152300.0
2012-05-16 15:00:00,10.73,10.73,10.7,10.71,152000.0,8.772,8.772,8.7474,8.7556,152000.0
2012-05-16 15:05:00,10.71,10.71,10.7,10.7,52500.0,8.7556,8.7556,8.7474,8.7474,52500.0
2012-05-16 15:10:00,10.7,10.71,10.68,10.69,117800.0,8.7474,8.7556,8.7311,8.7393,117800.0
2012-05-16 15:15:00,10.7,10.7,10.68,10.7,78000.0,8.7474,8.7474,8.7311,8.7474,78000.0
2012-05-16 15:20:00,10.7,10.71,10.69,10.71,80400.0,8.7474,8.7556,8.7393,8.7556,80400.0
2012-05-16 15:25:00,10.71,10.71,10.69,10.69,98100.0,8.7556,8.7556,8.7393,8.7393,98100.0
2012-05-16 15:30:00,10.69,10.7,10.68,10.7,149700.0,8.7393,8.7474,8.7311,8.7474,149700.0
2012-05-16 15:35:00,10.7,10.72,10.69,10.71,185400.0,8.7474,8.7638,8.7393,8.7556,185400.0
2012-05-16 15:40:00,10.71,10.71,10.69,10.7,138900.0,8.7556,8.7556,8.7393,8.7474,138900.0
2012-05-16 15:45:00,10.7,10.72,10.69,10.71,877700.0,8.7474,8.7638,8.7393,8.7556,877700.0
2012-05-16 15:50:00,10.71,10.71,10.69,10.71,381700.0,8.7556,8.7556,8.7393,8.7556,381700.0
2012-05-16 15:55:00,10.71,10.71,10.65,10.65,964000.0,8.7556,8.7556,8.7066,8.7066,964000.0
2012-05-17 09:30:00,10.67,10.74,10.65,10.71,208200.0,8.7229,8.7801,8.7066,8.7556,208200.0
2012-05-17 09:35:00,10.7,10.72,10.65,10.67,151500.0,8.7474,8.7638,8.7066,8.7229,151500.0
2012-05-17 09:40:00,10.67,10.68,10.66,10.68,55900.0,8.7229,8.7311,8.7147,8.7311,55900.0
2012-05-17 09:45:00,10.68,10.68,10.65,10.66,96800.0,8.7311,8.7311,8.7066,8.7147,96800.0
2012-05-17 09:50:00,10.66,10.68,10.65,10.65,161800.0,8.7147,8.7311,8.7066,8.7066,161800.0
2012-05-17 09:55:00,10.66,10.67,10.65,10.67,63400.0,8.7147,8.7229,8.7066,8.7229,63400.0
2012-05-17 10:00:00,10.66,10.67,10.59,10.63,367600.0,8.7147,8.7229,8.6575,8.6902,367600.0
2012-05-17 10:05:00,10.63,10.65,10.6,10.65,284500.0,8.6902,8.7066,8.6657,8.7066,284500.0
2012-05-17 10:10:00,10.65,10.67,10.65,10.67,119400.0,8.7066,8.7229,8.7066,8.7229,119400.0
2012-05-17 10:15:00,10.66,10.68,10.66,10.66,140600.0,8.7147,8.7311,8.7147,8.7147,140600.0
2012-05-17 10:20:00,10.67,10.67,10.64,10.65,80700.0,8.7229,8.7229,8.6984,8.7066,80700.0
2012-05-17 10:25:00,10.65,10.65,10.63,10.63,82200.0,8.7066,8.7066,8.6902,8.6902,82200.0
2012-05-17 10:30:00,10.64,10.64,10.62,10.63,97700.0,8.6984,8.6984,8.682,8.6902,97700.0
2012-05-17 10:35:00,10.63,10.64,10.62,10.63,129400.0,8.6902,8.6984,8.682,8.6902,129400.0
2012-05-17 10:40:00,10.63,10.63,10.62,10.63,46400.0,8.6902,8.6902,8.682,8.6902,46400.0
2012-05-17 10:45:00,10.63,10.63,10.61,10.62,51000.0,8.6902,8.6902,8.6739,8.682,51000.0
2012-05-17 10:50:00,10.61,10.63,10.6,10.61,117500.0,8.6739,8.6902,8.6657,8.6739,117500.0
2012-05-17 10:55:00,10.61,10.62,10.6,10.6,40800.0,8.6739,8.682,8.6657,8.6657,40800.0
2012-05-17 11:00:00,10.61,10.62,10.59,10.6,189500.0,8.6739,8.682,8.6575,8.6657,189500.0
2012-05-17 11:05:00,10.6,10.62,10.59,10.61,150600.0,8.6657,8.682,8.6575,8.6739,150600.0
2012-05-17 11:10:00,10.61,10.62,10.6,10.6,48200.0,8.6739,8.682,8.6657,8.6657,48200.0
2012-05-17 11:15:00,10.6,10.61,10.59,10.6,69400.0,8.6657,8.6739,8.6575,8.6657,69400.0
2012-05-17 11:20:00,10.6,10.6,10.59,10.6,28400.0,8.6657,8.6657,8.6575,8.6657,28400.0
2012-05-17 11:25:00,10.59,10.61,10.59,10.59,77800.0,8.6575,8.6739,8.6575,8.6575,77800.0
2012-05-17 11:30:00,10.59,10.6,10.57,10.58,130200.0,8.6575,8.6657,8.6412,8.6493,130200.0
2012-05-17 11:35:00,10.58,10.58,10.56,10.56,114400.0,8.6493,8.6493,8.633,8.633,114400.0
2012-05-17 11:40:00,10.57,10.57,10.54,10.55,122900.0,8.6412,8.6412,8.6166,8.6248,122900.0
2012-05-17 11:45:00,10.56,10.56,10.54,10.54,54000.0,8.633,8.633,8.6166,8.6166,54000.0
2012-05-17 11:50:00,10.55,10.55,10.53,10.55,141500.0,8.6248,8.6248,8.6085,8.6248,141500.0
2012-05-17 11:55:00,10.54,10.55,10.53,10.54,153700.0,8.6166,8.6248,8.6085,8.6166,153700.0
2012-05-17 12:00:00,10.54,10.55,10.52,10.53,341200.0,8.6166,8.6248,8.6003,8.6085,341200.0
2012-05-17 12:05:00,10.52,10.53,10.5,10.53,751700.0,8.6003,8.6085,8.5839,8.6085,751700.0
2012-05-17 12:10:00,10.52,10.53,10.51,10.51,219700.0,8.6003,8.6085,8.5921,8.5921,219700.0
2012-05-17 12:15:00,10.51,10.53,10.51,10.52,65200.0,8.5921,8.6085,8.5921,8.6003,65200.0
2012-05-17 12:20:00,10.53,10.55,10.52,10.54,251300.0,8.6085,8.6248,8.6003,8.6166,251300.0
2012-05-17 12:25:00,10.54,10.54,10.52,10.53,87200.0,8.6166,8.6166,8.6003,8.6085,87200.0
2012-05-17 12:30:00,10.52,10.53,10.51,10.52,102800.0,8.6003,8.6085,8.5921,8.6003,102800.0
2012-05-17 12:35:00,10.52,10.53,10.51,10.52,222900.0,8.6003,8.6085,8.5921,8.6003,222900.0
2012-05-17 12:40:00,10.52,10.53,10.51,10.53,61100.0,8.6003,8.6085,8.5921,8.6085,61100.0
2012-05-17 12:45:00,10.53,10.53,10.52,10.52,49300.0,8.6085,8.6085,8.6003,8.6003,49300.0
2012-05-17 12:50:00,10.52,10.53,10.52,10.52,34500.0,8.6003,8.6085,8.6003,8.6003,34500.0
2012-05-17 12:55:00,10.53,10.53,10.52,10.52,47000.0,8.6085,8.6085,8.6003,8.6003,47000.0
2012-05-17 13:00:00,10.52,10.53,10.52,10.53,88500.0,8.6003,8.6085,8.6003,8.6085,88500.0
2012-05-17 13:05:00,10.52,10.55,10.52,10.54,309200.0,8.6003,8.6248,8.6003,8.6166,309200.0
2012-05-17 13:10:00,10.54,10.55,10.54,10.54,132200.0,8.6166,8.6248,8.6166,8.6166,132200.0
2012-05-17 13:15:00,10.54,10.57,10.54,10.56,121000.0,8.6166,8.6412,8.6166,8.633,121000.0
2012-05-17 13:20:00,10.56,10.59,10.56,10.59,83100.0,8.633,8.6575,8.633,8.6575,83100.0
2012-05-17 13:25:00,10.59,10.59,10.58,10.59,66000.0,8.6575,8.6575,8.6493,8.6575,66000.0
2012-05-17 13:30:00,10.59,10.59,10.57,10.57,165100.0,8.6575,8.6575,8.6412,8.6412,165100.0
2012-05-17 13:35:00,10.57,10.57,10.56,10.56,53100.0,8.6412,8.6412,8.633,8.633,53100.0
2012-05-17 13:40:00,10.57,10.62,10.56,10.6,824400.0,8.6412,8.682,8.633,8.6657,824400.0
2012-05-17 13:45:00,10.6,10.61,10.57,10.57,273400.0,8.6657,8.6739,8.6412,8.6412,273400.0
2012-05-17 13:50:00,10.57,10.58,10.57,10.58,22600.0,8.6412,8.6493,8.6412,8.6493,22600.0
2012-05-17 13:55:00,10.58,10.58,10.57,10.58,44600.0,8.6493,8.6493,8.6412,8.6493,44600.0
2012-05-17 14:00:00,10.58,10.59,10.57,10.59,103100.0,8.6493,8.6575,8.6412,8.6575,103100.0
2012-05-17 14:05:00,10.59,10.59,10.58,10.59,64800.0,8.6575,8.6575,8.6493,8.6575,64800.0
2012-05-17 14:10:00,10.59,10.59,10.58,10.59,64900.0,8.6575,8.6575,8.6493,8.6575,64900.0
2012-05-17 14:15:00,10.59,10.6,10.58,10.59,213600.0,8.6575,8.6657,8.6493,8.6575,213600.0
2012-05-17 14:20:00,10.59,10.61,10.59,10.6,144900.0,8.6575,8.6739,8.6575,8.6657,144900.0
2012-05-17 14:25:00,10.59,10.6,10.58,10.59,198600.0,8.6575,8.6657,8.6493,8.6575,198600.0
2012-05-17 14:30:00,10.59,10.59,10.58,10.59,17000.0,8.6575,8.6575,8.6493,8.6575,17000.0
2012-05-17 14:35:00,10.59,10.59,10.56,10.57,131000.0,8.6575,8.6575,8.633,8.6412,131000.0
2012-05-17 14:40:00,10.57,10.57,10.56,10.57,69600.0,8.6412,8.6412,8.633,8.6412,69600.0
2012-05-17 14:45:00,10.56,10.57,10.55,10.55,69700.0,8.633,8.6412,8.6248,8.6248,69700.0
2012-05-17 14:50:00,10.55,10.56,10.55,10.56,61400.0,8.6248,8.633,8.6248,8.633,61400.0
2012-05-17 14:55:00,10.55,10.56,10.55,10.55,61700.0,8.6248,8.633,8.6248,8.6248,61700.0
2012-05-17 15:00:00,10.56,10.58,10.55,10.58,70800.0,8.633,8.6493,8.6248,8.6493,70800.0
2012-05-17 15:05:00,10.58,10.58,10.55,10.55,150800.0,8.6493,8.6493,8.6248,8.6248,150800.0
2012-05-17 15:10:00,10.55,10.56,10.54,10.55,195000.0,8.6248,8.633,8.6166,8.6248,195000.0
2012-05-17 15:15:00,10.55,10.56,10.54,10.54,143900.0,8.6248,8.633,8.6166,8.6166,143900.0
2012-05-17 15:20:00,10.54,10.55,10.52,10.52,327400.0,8.6166,8.6248,8.6003,8.6003,327400.0
2012-05-17 15:25:00,10.53,10.53,10.51,10.52,215500.0,8.6085,8.6085,8.5921,8.6003,215500.0
2012-05-17 15:30:00,10.52,10.53,10.51,10.52,303300.0,8.6003,8.6085,8.5921,8.6003,303300.0
2012-05-17 15:35:00,10.52,10.52,10.51,10.51,316400.0,8.6003,8.6003,8.5921,8.5921,316400.0
2012-05-17 15:40:00,10.52,10.52,10.5,10.52,463800.0,8.6003,8.6003,8.5839,8.6003,463800.0
2012-05-17 15:45:00,10.52,10.52,10.51,10.52,275700.0,8.6003,8.6003,8.5921,8.6003,275700.0
2012-05-17 15:50:00,10.52,10.52,10.5,10.5,551400.0,8.6003,8.6003,8.5839,8.5839,551400.0
2012-05-17 15:55:00,10.5,10.51,10.48,10.48,1048400.0,8.5839,8.5921,8.5676,8.5676,1048400.0
2012-05-18 09:30:00,10.44,10.64,10.44,10.55,1687200.0,8.5349,8.6984,8.5349,8.6248,1687200.0
2012-05-18 09:35:00,10.54,10.6,10.5,10.56,313700.0,8.6166,8.6657,8.5839,8.633,313700.0
2012-05-18 09:40:00,10.57,10.57,10.53,10.56,156500.0,8.6412,8.6412,8.6085,8.633,156500.0
2012-05-18 09:45:00,10.56,10.61,10.56,10.59,299000.0,8.633,8.6739,8.633,8.6575,299000.0
2012-05-18 09:50:00,10.6,10.61,10.56,10.61,406700.0,8.6657,8.6739,8.633,8.6739,406700.0
2012-05-18 09:55:00,10.6,10.67,10.59,10.6,424800.0,8.6657,8.7229,8.6575,8.6657,424800.0
2012-05-18 10:00:00,10.6,10.62,10.55,10.57,532700.0,8.6657,8.682,8.6248,8.6412,532700.0
2012-05-18 10:05:00,10.58,10.58,10.54,10.56,264700.0,8.6493,8.6493,8.6166,8.633,264700.0
2012-05-18 10:10:00,10.57,10.6,10.55,10.6,202400.0,8.6412,8.6657,8.6248,8.6657,202400.0
2012-05-18 10:15:00,10.6,10.6,10.52,10.52,198900.0,8.6657,8.6657,8.6003,8.6003,198900.0
2012-05-18 10:20:00,10.52,10.55,10.51,10.52,216500.0,8.6003,8.6248,8.5921,8.6003,216500.0
2012-05-18 10:25:00,10.52,10.53,10.51,10.51,109100.0,8.6003,8.6085,8.5921,8.5921,109100.0
2012-05-18 10:30:00,10.52,10.52,10.51,10.51,65900.0,8.6003,8.6003,8.5921,8.5921,65900.0
2012-05-18 10:35:00,10.51,10.54,10.5,10.53,264100.0,8.5921,8.6166,8.5839,8.6085,264100.0
2012-05-18 10:40:00,10.54,10.54,10.53,10.54,153800.0,8.6166,8.6166,8.6085,8.6166,153800.0
2012-05-18 10:45:00,10.54,10.55,10.53,10.54,151900.0,8.6166,8.6248,8.6085,8.6166,151900.0
2012-05-18 10:50:00,10.54,10.56,10.53,10.55,540500.0,8.6166,8.633,8.6085,8.6248,540500.0
2012-05-18 10:55:00,10.55,10.56,10.54,10.54,146800.0,8.6248,8.633,8.6166,8.6166,146800.0
2012-05-18 11:00:00,10.54,10.55,10.52,10.54,125200.0,8.6166,8.6248,8.6003,8.6166,125200.0
2012-05-18 11:05:00,10.55,10.55,10.51,10.51,100500.0,8.6248,8.6248,8.5921,8.5921,100500.0
2012-05-18 11:10:00,10.51,10.54,10.5,10.5,178800.0,8.5921,8.6166,8.5839,8.5839,178800.0
2012-05-18 11:15:00,10.51,10.52,10.5,10.52,266100.0,8.5921,8.6003,8.5839,8.6003,266100.0
2012-05-18 11:20:00,10.51,10.52,10.51,10.52,36900.0,8.5921,8.6003,8.5921,8.6003,36900.0
2012-05-18 11:25:00,10.52,10.54,10.51,10.54,85900.0,8.6003,8.6166,8.5921,8.6166,85900.0
2012-05-18 11:30:00,10.54,10.54,10.51,10.51,105200.0,8.6166,8.6166,8.5921,8.5921,105200.0
2012-05-18 11:35:00,10.51,10.51,10.46,10.5,261800.0,8.5921,8.5921,8.5512,8.5839,261800.0
2012-05-18 11:40:00,10.5,10.51,10.49,10.49,259400.0,8.5839,8.5921,8.5758,8.5758,259400.0
2012-05-18 11:45:00,10.5,10.5,10.45,10.45,78700.0,8.5839,8.5839,8.5431,8.5431,78700.0
2012-05-18 11:50:00,10.45,10.46,10.43,10.44,132100.0,8.5431,8.5512,8.5267,8.5349,132100.0
2012-05-18 11:55:00,10.44,10.44,10.43,10.44,117900.0,8.5349,8.5349,8.5267,8.5349,117900.0
2012-05-18 12:00:00,10.44,10.46,10.44,10.45,323200.0,8.5349,8.5512,8.5349,8.5431,323200.0
2012-05-18 12:05:00,10.45,10.46,10.43,10.45,301300.0,8.5431,8.5512,8.5267,8.5431,301300.0
2012-05-18 12:10:00,10.45,10.47,10.44,10.45,150900.0,8.5431,8.5594,8.5349,8.5431,150900.0
2012-05-18 12:15:00,10.45,10.46,10.43,10.44,319600.0,8.5431,8.5512,8.5267,8.5349,319600.0
2012-05-18 12:20:00,10.44,10.48,10.43,10.44,527000.0,8.5349,8.5676,8.5267,8.5349,527000.0
2012-05-18 12:25:00,10.44,10.47,10.44,10.46,89800.0,8.5349,8.5594,8.5349,8.5512,89800.0
2012-05-18 12:30:00,10.46,10.48,10.46,10.47,45300.0,8.5512,8.5676,8.5512,8.5594,45300.0
2012-05-18 12:35:00,10.47,10.48,10.47,10.47,15900.0,8.5594,8.5676,8.5594,8.5594,15900.0
2012-05-18 12:40:00,10.48,10.51,10.47,10.48,127300.0,8.5676,8.5921,8.5594,8.5676,127300.0
2012-05-18 12:45:00,10.47,10.48,10.46,10.46,24300.0,8.5594,8.5676,8.5512,8.5512,24300.0
2012-05-18 12:50:00,10.46,10.49,10.46,10.47,102500.0,8.5512,8.5758,8.5512,8.5594,102500.0
2012-05-18 12:55:00,10.48,10.48,10.47,10.47,30700.0,8.5676,8.5676,8.5594,8.5594,30700.0
2012-05-18 13:00:00,10.47,10.47,10.46,10.46,47500.0,8.5594,8.5594,8.5512,8.5512,47500.0
2012-05-18 13:05:00,10.46,10.47,10.46,10.46,36300.0,8.5512,8.5594,8.5512,8.5512,36300.0
2012-05-18 13:10:00,10.46,10.47,10.46,10.46,72300.0,8.5512,8.5594,8.5512,8.5512,72300.0
2012-05-18 13:15:00,10.46,10.47,10.46,10.46,34200.0,8.5512,8.5594,8.5512,8.5512,34200.0
2012-05-18 13:20:00,10.46,10.47,10.45,10.45,109000.0,8.5512,8.5594,8.5431,8.5431,109000.0
2012-05-18 13:25:00,10.46,10.46,10.45,10.45,39800.0,8.5512,8.5512,8.5431,8.5431,39800.0
2012-05-18 13:30:00,10.46,10.46,10.45,10.45,57500.0,8.5512,8.5512,8.5431,8.5431,57500.0
2012-05-18 13:35:00,10.46,10.46,10.44,10.45,223400.0,8.5512,8.5512,8.5349,8.5431,223400.0
2012-05-18 13:40:00,10.45,10.45,10.44,10.45,68200.0,8.5431,8.5431,8.5349,8.5431,68200.0
2012-05-18 13:45:00,10.45,10.45,10.43,10.44,159600.0,8.5431,8.5431,8.5267,8.5349,159600.0
2012-05-18 13:50:00,10.44,10.44,10.42,10.42,160900.0,8.5349,8.5349,8.5185,8.5185,160900.0
2012-05-18 13:55:00,10.42,10.43,10.42,10.42,82700.0,8.5185,8.5267,8.5185,8.5185,82700.0
2012-05-18 14:00:00,10.42,10.43,10.42,10.43,104100.0,8.5185,8.5267,8.5185,8.5267,104100.0
2012-05-18 14:05:00,10.43,10.43,10.41,10.42,201300.0,8.5267,8.5267,8.5104,8.5185,201300.0
2012-05-18 14:10:00,10.41,10.43,10.39,10.43,882100.0,8.5104,8.5267,8.494,8.5267,882100.0
2012-05-18 14:15:00,10.43,10.44,10.43,10.44,92800.0,8.5267,8.5349,8.5267,8.5349,92800.0
2012-05-18 14:20:00,10.44,10.44,10.42,10.42,54200.0,8.5349,8.5349,8.5185,8.5185,54200.0
2012-05-18 14:25:00,10.42,10.43,10.42,10.43,46800.0,8.5185,8.5267,8.5185,8.5267,46800.0
2012-05-18 14:30:00,10.42,10.43,10.41,10.42,95300.0,8.5185,8.5267,8.5104,8.5185,95300.0
2012-05-18 14:35:00,10.42,10.42,10.41,10.41,89200.0,8.5185,8.5185,8.5104,8.5104,89200.0
2012-05-18 14:40:00,10.41,10.42,10.4,10.4,36500.0,8.5104,8.5185,8.5022,8.5022,36500.0
2012-05-18 14:45:00,10.41,10.42,10.4,10.42,122500.0,8.5104,8.5185,8.5022,8.5185,122500.0
2012-05-18 14:50:00,10.42,10.44,10.42,10.44,74100.0,8.5185,8.5349,8.5185,8.5349,74100.0
2012-05-18 14:55:00,10.44,10.44,10.42,10.43,57200.0,8.5349,8.5349,8.5185,8.5267,57200.0
2012-05-18 15:00:00,10.43,10.44,10.42,10.44,146900.0,8.5267,8.5349,8.5185,8.5349,146900.0
2012-05-18 15:05:00,10.44,10.46,10.43,10.44,387600.0,8.5349,8.5512,8.5267,8.5349,387600.0
2012-05-18 15:10:00,10.44,10.45,10.42,10.42,88700.0,8.5349,8.5431,8.5185,8.5185,88700.0
2012-05-18 15:15:00,10.43,10.43,10.42,10.43,180400.0,8.5267,8.5267,8.5185,8.5267,180400.0
2012-05-18 15:20:00,10.43,10.43,10.41,10.42,81000.0,8.5267,8.5267,8.5104,8.5185,81000.0
2012-05-18 15:25:00,10.41,10.42,10.41,10.41,62200.0,8.5104,8.5185,8.5104,8.5104,62200.0
2012-05-18 15:30:00,10.41,10.42,10.37,10.37,139700.0,8.5104,8.5185,8.4777,8.4777,139700.0
2012-05-18 15:35:00,10.38,10.4,10.37,10.38,252900.0,8.4858,8.5022,8.4777,8.4858,252900.0
2012-05-18 15:40:00,10.38,10.39,10.37,10.37,125900.0,8.4858,8.494,8.4777,8.4777,125900.0
2012-05-18 15:45:00,10.37,10.38,10.37,10.37,163000.0,8.4777,8.4858,8.4777,8.4777,163000.0
2012-05-18 15:50:00,10.37,10.38,10.35,10.35,259900.0,8.4777,8.4858,8.4613,8.4613,259900.0
2012-05-18 15:55:00,10.36,10.37,10.35,10.37,647400.0,8.4695,8.4777,8.4613,8.4777,647400.0
2012-05-21 09:30:00,10.4,10.44,10.36,10.44,903500.0,8.5022,8.5349,8.4695,8.5349,903500.0
2012-05-21 09:35:00,10.44,10.48,10.43,10.48,262900.0,8.5349,8.5676,8.5267,8.5676,262900.0
2012-05-21 09:40:00,10.48,10.49,10.45,10.47,268400.0,8.5676,8.5758,8.5431,8.5594,268400.0
2012-05-21 09:45:00,10.47,10.48,10.45,10.47,334500.0,8.5594,8.5676,8.5431,8.5594,334500.0
2012-05-21 09:50:00,10.48,10.49,10.43,10.43,140200.0,8.5676,8.5758,8.5267,8.5267,140200.0
2012-05-21 09:55:00,10.43,10.47,10.42,10.46,175800.0,8.5267,8.5594,8.5185,8.5512,175800.0
2012-05-21 10:00:00,10.46,10.49,10.45,10.49,213200.0,8.5512,8.5758,8.5431,8.5758,213200.0
2012-05-21 10:05:00,10.49,10.49,10.47,10.48,297300.0,8.5758,8.5758,8.5594,8.5676,297300.0
2012-05-21 10:10:00,10.48,10.48,10.46,10.46,173300.0,8.5676,8.5676,8.5512,8.5512,173300.0
2012-05-21 10:15:00,10.46,10.49,10.46,10.49,174700.0,8.5512,8.5758,8.5512,8.5758,174700.0
2012-05-21 10:20:00,10.48,10.49,10.46,10.46,178100.0,8.5676,8.5758,8.5512,8.5512,178100.0
2012-05-21 10:25:00,10.46,10.48,10.45,10.47,165800.0,8.5512,8.5676,8.5431,8.5594,165800.0
2012-05-21 10:30:00,10.47,10.48,10.47,10.48,116500.0,8.5594,8.5676,8.5594,8.5676,116500.0
2012-05-21 10:35:00,10.47,10.48,10.47,10.47,167100.0,8.5594,8.5676,8.5594,8.5594,167100.0
2012-05-21 10:40:00,10.47,10.49,10.47,10.49,609100.0,8.5594,8.5758,8.5594,8.5758,609100.0
2012-05-21 10:45:00,10.48,10.5,10.48,10.5,125600.0,8.5676,8.5839,8.5676,8.5839,125600.0
2012-05-21 10:50:00,10.49,10.51,10.49,10.5,148600.0,8.5758,8.5921,8.5758,8.5839,148600.0
2012-05-21 10:55:00,10.5,10.52,10.5,10.52,128400.0,8.5839,8.6003,8.5839,8.6003,128400.0
2012-05-21 11:00:00,10.51,10.52,10.5,10.51,337900.0,8.5921,8.6003,8.5839,8.5921,337900.0
2012-05-21 11:05:00,10.51,10.52,10.5,10.51,152300.0,8.5921,8.6003,8.5839,8.5921,152300.0
2012-05-21 11:10:00,10.51,10.54,10.5,10.53,275300.0,8.5921,8.6166,8.5839,8.6085,275300.0
2012-05-21 11:15:00,10.52,10.53,10.52,10.53,77500.0,8.6003,8.6085,8.6003,8.6085,77500.0
2012-05-21 11:20:00,10.53,10.53,10.5,10.5,303300.0,8.6085,8.6085,8.5839,8.5839,303300.0
2012-05-21 11:25:00,10.5,10.51,10.49,10.51,243000.0,8.5839,8.5921,8.5758,8.5921,243000.0
2012-05-21 11:30:00,10.51,10.51,10.5,10.51,153000.0,8.5921,8.5921,8.5839,8.5921,153000.0
2012-05-21 11:35:00,10.5,10.52,10.5,10.51,156300.0,8.5839,8.6003,8.5839,8.5921,156300.0
2012-05-21 11:40:00,10.51,10.54,10.51,10.53,483300.0,8.5921,8.6166,8.5921,8.6085,483300.0
2012-05-21 11:45:00,10.52,10.53,10.51,10.51,509000.0,8.6003,8.6085,8.5921,8.5921,509000.0
2012-05-21 11:50:00,10.52,10.53,10.51,10.52,85300.0,8.6003,8.6085,8.5921,8.6003,85300.0
2012-05-21 11:55:00,10.52,10.52,10.51,10.51,175900.0,8.6003,8.6003,8.5921,8.5921,175900.0
2012-05-21 12:00:00,10.52,10.54,10.51,10.53,116700.0,8.6003,8.6166,8.5921,8.6085,116700.0
2012-05-21 12:05:00,10.54,10.55,10.53,10.54,121100.0,8.6166,8.6248,8.6085,8.6166,121100.0
2012-05-21 12:10:00,10.55,10.56,10.54,10.55,65900.0,8.6248,8.633,8.6166,8.6248,65900.0
2012-05-21 12:15:00,10.55,10.58,10.55,10.57,83400.0,8.6248,8.6493,8.6248,8.6412,83400.0
2012-05-21 12:20:00,10.58,10.6,10.58,10.59,130200.0,8.6493,8.6657,8.6493,8.6575,130200.0
2012-05-21 12:25:00,10.59,10.6,10.59,10.6,226300.0,8.6575,8.6657,8.6575,8.6657,226300.0
2012-05-21 12:30:00,10.6,10.6,10.59,10.6,153300.0,8.6657,8.6657,8.6575,8.6657,153300.0
2012-05-21 12:35:00,10.6,10.61,10.59,10.61,135700.0,8.6657,8.6739,8.6575,8.6739,135700.0
2012-05-21 12:40:00,10.61,10.61,10.6,10.61,34900.0,8.6739,8.6739,8.6657,8.6739,34900.0
2012-05-21 12:45:00,10.61,10.61,10.6,10.6,79000.0,8.6739,8.6739,8.6657,8.6657,79000.0
2012-05-21 12:50:00,10.6,10.61,10.6,10.61,204100.0,8.6657,8.6739,8.6657,8.6739,204100.0
2012-05-21 12:55:00,10.6,10.61,10.6,10.61,95300.0,8.6657,8.6739,8.6657,8.6739,95300.0
2012-05-21 13:00:00,10.61,10.61,10.6,10.61,100500.0,8.6739,8.6739,8.6657,8.6739,100500.0
2012-05-21 13:05:00,10.61,10.62,10.6,10.62,89100.0,8.6739,8.682,8.6657,8.682,89100.0
2012-05-21 13:10:00,10.61,10.62,10.61,10.62,42000.0,8.6739,8.682,8.6739,8.682,42000.0
2012-05-21 13:15:00,10.61,10.62,10.6,10.6,178800.0,8.6739,8.682,8.6657,8.6657,178800.0
2012-05-21 13:20:00,10.6,10.61,10.6,10.61,76800.0,8.6657,8.6739,8.6657,8.6739,76800.0
2012-05-21 13:25:00,10.61,10.62,10.6,10.61,77200.0,8.6739,8.682,8.6657,8.6739,77200.0
2012-05-21 13:30:00,10.62,10.63,10.61,10.62,150600.0,8.682,8.6902,8.6739,8.682,150600.0
2012-05-21 13:35:00,10.62,10.62,10.61,10.62,55100.0,8.682,8.682,8.6739,8.682,55100.0
2012-05-21 13:40:00,10.62,10.64,10.61,10.63,115300.0,8.682,8.6984,8.6739,8.6902,115300.0
2012-05-21 13:45:00,10.64,10.64,10.63,10.63,56700.0,8.6984,8.6984,8.6902,8.6902,56700.0
2012-05-21 13:50:00,10.64,10.64,10.62,10.62,159300.0,8.6984,8.6984,8.682,8.682,159300.0
2012-05-21 13:55:00,10.63,10.64,10.62,10.63,118200.0,8.6902,8.6984,8.682,8.6902,118200.0
2012-05-21 14:00:00,10.63,10.64,10.61,10.61,114400.0,8.6902,8.6984,8.6739,8.6739,114400.0
2012-05-21 14:05:00,10.61,10.62,10.6,10.61,95300.0,8.6739,8.682,8.6657,8.6739,95300.0
2012-05-21 14:10:00,10.61,10.61,10.6,10.6,82800.0,8.6739,8.6739,8.6657,8.6657,82800.0
2012-05-21 14:15:00,10.61,10.62,10.6,10.62,110700.0,8.6739,8.682,8.6657,8.682,110700.0
2012-05-21 14:20:00,10.62,10.63,10.6,10.6,223500.0,8.682,8.6902,8.6657,8.6657,223500.0
2012-05-21 14:25:00,10.6,10.61,10.6,10.6,50200.0,8.6657,8.6739,8.6657,8.6657,50200.0
2012-05-21 14:30:00,10.61,10.61,10.6,10.6,73600.0,8.6739,8.6739,8.6657,8.6657,73600.0
2012-05-21 14:35:00,10.6,10.61,10.6,10.61,164000.0,8.6657,8.6739,8.6657,8.6739,164000.0
2012-05-21 14:40:00,10.61,10.61,10.6,10.61,236400.0,8.6739,8.6739,8.6657,8.6739,236400.0
2012-05-21 14:45:00,10.61,10.62,10.6,10.61,169100.0,8.6739,8.682,8.6657,8.6739,169100.0
2012-05-21 14:50:00,10.6,10.61,10.6,10.61,138200.0,8.6657,8.6739,8.6657,8.6739,138200.0
2012-05-21 14:55:00,10.61,10.62,10.6,10.6,135000.0,8.6739,8.682,8.6657,8.6657,135000.0
2012-05-21 15:00:00,10.6,10.61,10.6,10.61,88000.0,8.6657,8.6739,8.6657,8.6739,88000.0
2012-05-21 15:05:00,10.6,10.61,10.6,10.61,72300.0,8.6657,8.6739,8.6657,8.6739,72300.0
2012-05-21 15:10:00,10.61,10.62,10.6,10.62,72500.0,8.6739,8.682,8.6657,8.682,72500.0
2012-05-21 15:15:00,10.62,10.62,10.61,10.62,277300.0,8.682,8.682,8.6739,8.682,277300.0
2012-05-21 15:20:00,10.61,10.63,10.61,10.63,133900.0,8.6739,8.6902,8.6739,8.6902,133900.0
2012-05-21 15:25:00,10.63,10.64,10.62,10.63,83000.0,8.6902,8.6984,8.682,8.6902,83000.0
2012-05-21 15:30:00,10.63,10.65,10.63,10.64,145800.0,8.6902,8.7066,8.6902,8.6984,145800.0
2012-05-21 15:35:00,10.65,10.65,10.64,10.65,138200.0,8.7066,8.7066,8.6984,8.7066,138200.0
2012-05-21 15:40:00,10.65,10.69,10.65,10.67,1056900.0,8.7066,8.7393,8.7066,8.7229,1056900.0
2012-05-21 15:45:00,10.67,10.67,10.66,10.66,141400.0,8.7229,8.7229,8.7147,8.7147,141400.0
2012-05-21 15:50:00,10.67,10.68,10.65,10.68,483700.0,8.7229,8.7311,8.7066,8.7311,483700.0
2012-05-21 15:55:00,10.68,10.68,10.66,10.66,1037800.0,8.7311,8.7311,8.7147,8.7147,1037800.0
2012-05-22 09:30:00,10.52,10.68,10.45,10.47,488600.0,8.6737,8.8056,8.616,8.6325,488600.0
2012-05-22 09:35:00,10.47,10.47,10.4,10.42,429100.0,8.6325,8.6325,8.5748,8.5913,429100.0
2012-05-22 09:40:00,10.42,10.46,10.4,10.46,412900.0,8.5913,8.6243,8.5748,8.6243,412900.0
2012-05-22 09:45:00,10.46,10.46,10.38,10.39,209400.0,8.6243,8.6243,8.5583,8.5665,209400.0
2012-05-22 09:50:00,10.38,10.39,10.36,10.37,311800.0,8.5583,8.5665,8.5418,8.55,311800.0
2012-05-22 09:55:00,10.37,10.37,10.3,10.31,354700.0,8.55,8.55,8.4923,8.5006,354700.0
2012-05-22 10:00:00,10.3,10.36,10.3,10.35,329700.0,8.4923,8.5418,8.4923,8.5336,329700.0
2012-05-22 10:05:00,10.35,10.37,10.33,10.35,207600.0,8.5336,8.55,8.5171,8.5336,207600.0
2012-05-22 10:10:00,10.35,10.38,10.35,10.38,159000.0,8.5336,8.5583,8.5336,8.5583,159000.0
2012-05-22 10:15:00,10.38,10.44,10.38,10.44,293500.0,8.5583,8.6078,8.5583,8.6078,293500.0
2012-05-22 10:20:00,10.44,10.45,10.43,10.44,182400.0,8.6078,8.616,8.5995,8.6078,182400.0
2012-05-22 10:25:00,10.44,10.46,10.44,10.44,223900.0,8.6078,8.6243,8.6078,8.6078,223900.0
2012-05-22 10:30:00,10.44,10.47,10.44,10.47,343200.0,8.6078,8.6325,8.6078,8.6325,343200.0
2012-05-22 10:35:00,10.46,10.52,10.46,10.52,445100.0,8.6243,8.6737,8.6243,8.6737,445100.0
2012-05-22 10:40:00,10.52,10.55,10.52,10.55,171700.0,8.6737,8.6985,8.6737,8.6985,171700.0
2012-05-22 10:45:00,10.55,10.55,10.52,10.52,180500.0,8.6985,8.6985,8.6737,8.6737,180500.0
2012-05-22 10:50:00,10.53,10.53,10.5,10.51,160100.0,8.682,8.682,8.6572,8.6655,160100.0
2012-05-22 10:55:00,10.51,10.53,10.51,10.51,238600.0,8.6655,8.682,8.6655,8.6655,238600.0
2012-05-22 11:00:00,10.52,10.54,10.51,10.53,186800.0,8.6737,8.6902,8.6655,8.682,186800.0
2012-05-22 11:05:00,10.53,10.53,10.52,10.53,39000.0,8.682,8.682,8.6737,8.682,39000.0
2012-05-22 11:10:00,10.53,10.55,10.53,10.54,156500.0,8.682,8.6985,8.682,8.6902,156500.0
2012-05-22 11:15:00,10.54,10.54,10.53,10.54,43600.0,8.6902,8.6902,8.682,8.6902,43600.0
2012-05-22 11:20:00,10.53,10.55,10.53,10.55,132600.0,8.682,8.6985,8.682,8.6985,132600.0
2012-05-22 11:25:00,10.56,10.57,10.55,10.55,125400.0,8.7067,8.7149,8.6985,8.6985,125400.0
2012-05-22 11:30:00,10.55,10.62,10.55,10.6,523300.0,8.6985,8.7562,8.6985,8.7397,523300.0
2012-05-22 11:35:00,10.59,10.6,10.58,10.59,94000.0,8.7314,8.7397,8.7232,8.7314,94000.0
2012-05-22 11:40:00,10.59,10.59,10.58,10.59,72000.0,8.7314,8.7314,8.7232,8.7314,72000.0
2012-05-22 11:45:00,10.58,10.6,10.58,10.59,110400.0,8.7232,8.7397,8.7232,8.7314,110400.0
2012-05-22 11:50:00,10.59,10.6,10.58,10.59,62800.0,8.7314,8.7397,8.7232,8.7314,62800.0
2012-05-22 11:55:00,10.58,10.59,10.56,10.56,126800.0,8.7232,8.7314,8.7067,8.7067,126800.0
2012-05-22 12:00:00,10.57,10.57,10.53,10.54,294200.0,8.7149,8.7149,8.682,8.6902,294200.0
2012-05-22 12:05:00,10.54,10.54,10.51,10.51,170300.0,8.6902,8.6902,8.6655,8.6655,170300.0
2012-05-22 12:10:00,10.51,10.56,10.51,10.55,236000.0,8.6655,8.7067,8.6655,8.6985,236000.0
2012-05-22 12:15:00,10.56,10.56,10.53,10.54,114700.0,8.7067,8.7067,8.682,8.6902,114700.0
2012-05-22 12:20:00,10.54,10.54,10.52,10.53,110300.0,8.6902,8.6902,8.6737,8.682,110300.0
2012-05-22 12:25:00,10.53,10.55,10.52,10.52,171200.0,8.682,8.6985,8.6737,8.6737,171200.0
2012-05-22 12:30:00,10.52,10.54,10.52,10.53,235400.0,8.6737,8.6902,8.6737,8.682,235400.0
2012-05-22 12:35:00,10.53,10.53,10.52,10.53,101700.0,8.682,8.682,8.6737,8.682,101700.0
2012-05-22 12:40:00,10.53,10.54,10.52,10.53,91400.0,8.682,8.6902,8.6737,8.682,91400.0
2012-05-22 12:45:00,10.52,10.55,10.52,10.54,99700.0,8.6737,8.6985,8.6737,8.6902,99700.0
2012-05-22 12:50:00,10.54,10.55,10.54,10.54,146700.0,8.6902,8.6985,8.6902,8.6902,146700.0
2012-05-22 12:55:00,10.54,10.55,10.54,10.54,44100.0,8.6902,8.6985,8.6902,8.6902,44100.0
2012-05-22 13:00:00,10.54,10.57,10.54,10.57,144100.0,8.6902,8.7149,8.6902,8.7149,144100.0
2012-05-22 13:05:00,10.57,10.58,10.55,10.58,145400.0,8.7149,8.7232,8.6985,8.7232,145400.0
2012-05-22 13:10:00,10.57,10.58,10.56,10.56,55400.0,8.7149,8.7232,8.7067,8.7067,55400.0
2012-05-22 13:15:00,10.56,10.57,10.54,10.54,87200.0,8.7067,8.7149,8.6902,8.6902,87200.0
2012-05-22 13:20:00,10.54,10.57,10.54,10.57,113500.0,8.6902,8.7149,8.6902,8.7149,113500.0
2012-05-22 13:25:00,10.57,10.57,10.56,10.57,94900.0,8.7149,8.7149,8.7067,8.7149,94900.0
2012-05-22 13:30:00,10.57,10.58,10.56,10.58,72500.0,8.7149,8.7232,8.7067,8.7232,72500.0
2012-05-22 13:35:00,10.57,10.58,10.57,10.58,86700.0,8.7149,8.7232,8.7149,8.7232,86700.0
2012-05-22 13:40:00,10.58,10.58,10.56,10.58,173700.0,8.7232,8.7232,8.7067,8.7232,173700.0
2012-05-22 13:45:00,10.58,10.58,10.56,10.58,98400.0,8.7232,8.7232,8.7067,8.7232,98400.0
2012-05-22 13:50:00,10.58,10.59,10.58,10.59,85900.0,8.7232,8.7314,8.7232,8.7314,85900.0
2012-05-22 13:55:00,10.59,10.59,10.58,10.59,39500.0,8.7314,8.7314,8.7232,8.7314,39500.0
2012-05-22 14:00:00,10.59,10.59,10.58,10.58,118800.0,8.7314,8.7314,8.7232,8.7232,118800.0
2012-05-22 14:05:00,10.58,10.59,10.58,10.58,63000.0,8.7232,8.7314,8.7232,8.7232,63000.0
2012-05-22 14:10:00,10.59,10.59,10.57,10.58,273600.0,8.7314,8.7314,8.7149,8.7232,273600.0
2012-05-22 14:15:00,10.58,10.58,10.57,10.58,70800.0,8.7232,8.7232,8.7149,8.7232,70800.0
2012-05-22 14:20:00,10.58,10.6,10.57,10.59,150900.0,8.7232,8.7397,8.7149,8.7314,150900.0
2012-05-22 14:25:00,10.59,10.6,10.59,10.59,57300.0,8.7314,8.7397,8.7314,8.7314,57300.0
2012-05-22 14:30:00,10.6,10.6,10.55,10.56,230400.0,8.7397,8.7397,8.6985,8.7067,230400.0
2012-05-22 14:35:00,10.56,10.57,10.55,10.57,95000.0,8.7067,8.7149,8.6985,8.7149,95000.0
2012-05-22 14:40:00,10.57,10.58,10.56,10.58,121500.0,8.7149,8.7232,8.7067,8.7232,121500.0
2012-05-22 14:45:00,10.57,10.59,10.57,10.59,112000.0,8.7149,8.7314,8.7149,8.7314,112000.0
2012-05-22 14:50:00,10.59,10.59,10.58,10.58,55100.0,8.7314,8.7314,8.7232,8.7232,55100.0
2012-05-22 14:55:00,10.59,10.59,10.58,10.58,48800.0,8.7314,8.7314,8.7232,8.7232,48800.0
2012-05-22 15:00:00,10.59,10.6,10.57,10.58,141600.0,8.7314,8.7397,8.7149,8.7232,141600.0
2012-05-22 15:05:00,10.58,10.58,10.57,10.58,45600.0,8.7232,8.7232,8.7149,8.7232,45600.0
2012-05-22 15:10:00,10.58,10.58,10.56,10.57,102300.0,8.7232,8.7232,8.7067,8.7149,102300.0
2012-05-22 15:15:00,10.57,10.57,10.54,10.57,379700.0,8.7149,8.7149,8.6902,8.7149,379700.0
2012-05-22 15:20:00,10.57,10.57,10.55,10.55,72900.0,8.7149,8.7149,8.6985,8.6985,72900.0
2012-05-22 15:25:00,10.55,10.56,10.54,10.54,103800.0,8.6985,8.7067,8.6902,8.6902,103800.0
2012-05-22 15:30:00,10.54,10.54,10.51,10.52,203000.0,8.6902,8.6902,8.6655,8.6737,203000.0
2012-05-22 15:35:00,10.51,10.52,10.51,10.51,132600.0,8.6655,8.6737,8.6655,8.6655,132600.0
2012-05-22 15:40:00,10.51,10.52,10.5,10.5,149500.0,8.6655,8.6737,8.6572,8.6572,149500.0
2012-05-22 15:45:00,10.5,10.51,10.46,10.47,298400.0,8.6572,8.6655,8.6243,8.6325,298400.0
2012-05-22 15:50:00,10.47,10.52,10.47,10.52,424600.0,8.6325,8.6737,8.6325,8.6737,424600.0
2012-05-22 15:55:00,10.52,10.55,10.49,10.54,452200.0,8.6737,8.6985,8.649,8.6902,452200.0
2012-05-23 09:30:00,10.58,10.68,10.55,10.59,473100.0,8.7232,8.8056,8.6985,8.7314,473100.0
2012-05-23 09:35:00,10.6,10.6,10.54,10.54,368400.0,8.7397,8.7397,8.6902,8.6902,368400.0
2012-05-23 09:40:00,10.54,10.58,10.54,10.56,198400.0,8.6902,8.7232,8.6902,8.7067,198400.0
2012-05-23 09:45:00,10.56,10.6,10.54,10.55,329300.0,8.7067,8.7397,8.6902,8.6985,329300.0
2012-05-23 09:50:00,10.55,10.57,10.54,10.55,181300.0,8.6985,8.7149,8.6902,8.6985,181300.0
2012-05-23 09:55:00,10.55,10.59,10.55,10.58,185000.0,8.6985,8.7314,8.6985,8.7232,185000.0
2012-05-23 10:00:00,10.59,10.6,10.57,10.57,175000.0,8.7314,8.7397,8.7149,8.7149,175000.0
2012-05-23 10:05:00,10.57,10.61,10.57,10.58,189200.0,8.7149,8.7479,8.7149,8.7232,189200.0
2012-05-23 10:10:00,10.58,10.58,10.55,10.57,145900.0,8.7232,8.7232,8.6985,8.7149,145900.0
2012-05-23 10:15:00,10.57,10.57,10.53,10.54,133400.0,8.7149,8.7149,8.682,8.6902,133400.0
2012-05-23 10:20:00,10.54,10.55,10.54,10.54,115000.0,8.6902,8.6985,8.6902,8.6902,115000.0
2012-05-23 10:25:00,10.54,10.56,10.53,10.55,180200.0,8.6902,8.7067,8.682,8.6985,180200.0
2012-05-23 10:30:00,10.56,10.57,10.55,10.56,160000.0,8.7067,8.7149,8.6985,8.7067,160000.0
2012-05-23 10:35:00,10.55,10.57,10.54,10.54,235800.0,8.6985,8.7149,8.6902,8.6902,235800.0
2012-05-23 10:40:00,10.54,10.56,10.54,10.55,98800.0,8.6902,8.7067,8.6902,8.6985,98800.0
2012-05-23 10:45:00,10.55,10.56,10.51,10.52,307600.0,8.6985,8.7067,8.6655,8.6737,307600.0
2012-05-23 10:50:00,10.53,10.54,10.52,10.54,112700.0,8.682,8.6902,8.6737,8.6902,112700.0
2012-05-23 10:55:00,10.54,10.54,10.52,10.52,122600.0,8.6902,8.6902,8.6737,8.6737,122600.0
2012-05-23 11:00:00,10.53,10.53,10.5,10.5,109100.0,8.682,8.682,8.6572,8.6572,109100.0
2012-05-23 11:05:00,10.5,10.51,10.5,10.51,108600.0,8.6572,8.6655,8.6572,8.6655,108600.0
2012-05-23 11:10:00,10.5,10.51,10.5,10.5,105900.0,8.6572,8.6655,8.6572,8.6572,105900.0
2012-05-23 11:15:00,10.5,10.51,10.5,10.5,115400.0,8.6572,8.6655,8.6572,8.6572,115400.0
2012-05-23 11:20:00,10.5,10.5,10.46,10.48,440100.0,8.6572,8.6572,8.6243,8.6407,440100.0
2012-05-23 11:25:00,10.47,10.48,10.45,10.46,144800.0,8.6325,8.6407,8.616,8.6243,144800.0
2012-05-23 11:30:00,10.46,10.46,10.45,10.46,49700.0,8.6243,8.6243,8.616,8.6243,49700.0
2012-05-23 11:35:00,10.45,10.45,10.41,10.45,205700.0,8.616,8.616,8.583,8.616,205700.0
2012-05-23 11:40:00,10.44,10.47,10.44,10.46,156100.0,8.6078,8.6325,8.6078,8.6243,156100.0
2012-05-23 11:45:00,10.46,10.47,10.45,10.46,115400.0,8.6243,8.6325,8.616,8.6243,115400.0
2012-05-23 11:50:00,10.46,10.47,10.46,10.46,250700.0,8.6243,8.6325,8.6243,8.6243,250700.0
2012-05-23 11:55:00,10.47,10.47,10.45,10.45,68300.0,8.6325,8.6325,8.616,8.616,68300.0
2012-05-23 12:00:00,10.45,10.46,10.42,10.44,214100.0,8.616,8.6243,8.5913,8.6078,214100.0
2012-05-23 12:05:00,10.43,10.44,10.42,10.43,100900.0,8.5995,8.6078,8.5913,8.5995,100900.0
2012-05-23 12:10:00,10.44,10.44,10.42,10.42,68400.0,8.6078,8.6078,8.5913,8.5913,68400.0
2012-05-23 12:15:00,10.43,10.45,10.42,10.45,134100.0,8.5995,8.616,8.5913,8.616,134100.0
2012-05-23 12:20:00,10.45,10.46,10.43,10.44,114700.0,8.616,8.6243,8.5995,8.6078,114700.0
2012-05-23 12:25:00,10.44,10.46,10.43,10.46,498800.0,8.6078,8.6243,8.5995,8.6243,498800.0
2012-05-23 12:30:00,10.45,10.48,10.44,10.46,663400.0,8.616,8.6407,8.6078,8.6243,663400.0
2012-05-23 12:35:00,10.46,10.48,10.46,10.47,228500.0,8.6243,8.6407,8.6243,8.6325,228500.0
2012-05-23 12:40:00,10.47,10.49,10.47,10.49,60400.0,8.6325,8.649,8.6325,8.649,60400.0
2012-05-23 12:45:00,10.49,10.52,10.49,10.52,257500.0,8.649,8.6737,8.649,8.6737,257500.0
2012-05-23 12:50:00,10.52,10.52,10.5,10.5,54100.0,8.6737,8.6737,8.6572,8.6572,54100.0
2012-05-23 12:55:00,10.5,10.51,10.5,10.5,28900.0,8.6572,8.6655,8.6572,8.6572,28900.0
2012-05-23 13:00:00,10.51,10.53,10.49,10.52,185800.0,8.6655,8.682,8.649,8.6737,185800.0
2012-05-23 13:05:00,10.51,10.52,10.51,10.51,60100.0,8.6655,8.6737,8.6655,8.6655,60100.0
2012-05-23 13:10:00,10.52,10.53,10.51,10.53,77300.0,8.6737,8.682,8.6655,8.682,77300.0
2012-05-23 13:15:00,10.53,10.53,10.52,10.52,158100.0,8.682,8.682,8.6737,8.6737,158100.0
2012-05-23 13:20:00,10.52,10.57,10.52,10.55,169300.0,8.6737,8.7149,8.6737,8.6985,169300.0
2012-05-23 13:25:00,10.55,10.57,10.55,10.57,65000.0,8.6985,8.7149,8.6985,8.7149,65000.0
2012-05-23 13:30:00,10.57,10.58,10.55,10.55,106800.0,8.7149,8.7232,8.6985,8.6985,106800.0
2012-05-23 13:35:00,10.55,10.56,10.55,10.56,81400.0,8.6985,8.7067,8.6985,8.7067,81400.0
2012-05-23 13:40:00,10.56,10.57,10.55,10.56,117400.0,8.7067,8.7149,8.6985,8.7067,117400.0
2012-05-23 13:45:00,10.56,10.57,10.55,10.57,147400.0,8.7067,8.7149,8.6985,8.7149,147400.0
2012-05-23 13:50:00,10.57,10.57,10.55,10.56,104500.0,8.7149,8.7149,8.6985,8.7067,104500.0
2012-05-23 13:55:00,10.55,10.57,10.55,10.57,122300.0,8.6985,8.7149,8.6985,8.7149,122300.0
2012-05-23 14:00:00,10.57,10.57,10.54,10.55,161500.0,8.7149,8.7149,8.6902,8.6985,161500.0
2012-05-23 14:05:00,10.55,10.57,10.55,10.57,117100.0,8.6985,8.7149,8.6985,8.7149,117100.0
2012-05-23 14:10:00,10.57,10.57,10.55,10.55,76500.0,8.7149,8.7149,8.6985,8.6985,76500.0
2012-05-23 14:15:00,10.55,10.55,10.52,10.53,220800.0,8.6985,8.6985,8.6737,8.682,220800.0
2012-05-23 14:20:00,10.53,10.54,10.52,10.52,144400.0,8.682,8.6902,8.6737,8.6737,144400.0
2012-05-23 14:25:00,10.52,10.54,10.52,10.53,171000.0,8.6737,8.6902,8.6737,8.682,171000.0
2012-05-23 14:30:00,10.53,10.54,10.52,10.53,126400.0,8.682,8.6902,8.6737,8.682,126400.0
2012-05-23 14:35:00,10.54,10.56,10.53,10.56,205500.0,8.6902,8.7067,8.682,8.7067,205500.0
2012-05-23 14:40:00,10.56,10.59,10.54,10.58,630300.0,8.7067,8.7314,8.6902,8.7232,630300.0
2012-05-23 14:45:00,10.58,10.58,10.57,10.57,76400.0,8.7232,8.7232,8.7149,8.7149,76400.0
2012-05-23 14:50:00,10.57,10.59,10.57,10.58,131000.0,8.7149,8.7314,8.7149,8.7232,131000.0
2012-05-23 14:55:00,10.58,10.59,10.57,10.58,165400.0,8.7232,8.7314,8.7149,8.7232,165400.0
2012-05-23 15:00:00,10.59,10.59,10.56,10.57,182400.0,8.7314,8.7314,8.7067,8.7149,182400.0
2012-05-23 15:05:00,10.57,10.59,10.56,10.59,93600.0,8.7149,8.7314,8.7067,8.7314,93600.0
2012-05-23 15:10:00,10.59,10.6,10.58,10.59,267300.0,8.7314,8.7397,8.7232,8.7314,267300.0
2012-05-23 15:15:00,10.59,10.62,10.59,10.61,184200.0,8.7314,8.7562,8.7314,8.7479,184200.0
2012-05-23 15:20:00,10.62,10.64,10.61,10.62,258500.0,8.7562,8.7727,8.7479,8.7562,258500.0
2012-05-23 15:25:00,10.62,10.63,10.61,10.63,148900.0,8.7562,8.7644,8.7479,8.7644,148900.0
2012-05-23 15:30:00,10.63,10.67,10.62,10.65,1024700.0,8.7644,8.7974,8.7562,8.7809,1024700.0
2012-05-23 15:35:00,10.65,10.68,10.65,10.68,317800.0,8.7809,8.8056,8.7809,8.8056,317800.0
2012-05-23 15:40:00,10.67,10.72,10.67,10.71,354100.0,8.7974,8.8386,8.7974,8.8304,354100.0
2012-05-23 15:45:00,10.71,10.72,10.7,10.71,288600.0,8.8304,8.8386,8.8221,8.8304,288600.0
2012-05-23 15:50:00,10.71,10.71,10.67,10.68,310800.0,8.8304,8.8304,8.7974,8.8056,310800.0
2012-05-23 15:55:00,10.67,10.68,10.67,10.67,437900.0,8.7974,8.8056,8.7974,8.7974,437900.0
2012-05-24 09:30:00,10.66,10.7,10.56,10.56,507300.0,8.7892,8.8221,8.7067,8.7067,507300.0
2012-05-24 09:35:00,10.57,10.58,10.5,10.53,172300.0,8.7149,8.7232,8.6572,8.682,172300.0
2012-05-24 09:40:00,10.53,10.57,10.52,10.57,94800.0,8.682,8.7149,8.6737,8.7149,94800.0
2012-05-24 09:45:00,10.57,10.59,10.55,10.55,125700.0,8.7149,8.7314,8.6985,8.6985,125700.0
2012-05-24 09:50:00,10.55,10.58,10.54,10.54,231000.0,8.6985,8.7232,8.6902,8.6902,231000.0
2012-05-24 09:55:00,10.53,10.56,10.53,10.55,115400.0,8.682,8.7067,8.682,8.6985,115400.0
2012-05-24 10:00:00,10.55,10.57,10.52,10.55,233700.0,8.6985,8.7149,8.6737,8.6985,233700.0
2012-05-24 10:05:00,10.56,10.58,10.55,10.55,262000.0,8.7067,8.7232,8.6985,8.6985,262000.0
2012-05-24 10:10:00,10.55,10.56,10.55,10.55,26500.0,8.6985,8.7067,8.6985,8.6985,26500.0
2012-05-24 10:15:00,10.55,10.58,10.55,10.55,412600.0,8.6985,8.7232,8.6985,8.6985,412600.0
2012-05-24 10:20:00,10.55,10.59,10.55,10.58,219800.0,8.6985,8.7314,8.6985,8.7232,219800.0
2012-05-24 10:25:00,10.58,10.6,10.57,10.6,120600.0,8.7232,8.7397,8.7149,8.7397,120600.0
2012-05-24 10:30:00,10.59,10.64,10.59,10.64,153400.0,8.7314,8.7727,8.7314,8.7727,153400.0
2012-05-24 10:35:00,10.63,10.65,10.61,10.62,215100.0,8.7644,8.7809,8.7479,8.7562,215100.0
2012-05-24 10:40:00,10.62,10.63,10.62,10.62,131200.0,8.7562,8.7644,8.7562,8.7562,131200.0
2012-05-24 10:45:00,10.62,10.62,10.6,10.61,169700.0,8.7562,8.7562,8.7397,8.7479,169700.0
2012-05-24 10:50:00,10.61,10.61,10.57,10.57,103600.0,8.7479,8.7479,8.7149,8.7149,103600.0
2012-05-24 10:55:00,10.58,10.58,10.56,10.56,41300.0,8.7232,8.7232,8.7067,8.7067,41300.0
2012-05-24 11:00:00,10.56,10.59,10.55,10.55,433300.0,8.7067,8.7314,8.6985,8.6985,433300.0
2012-05-24 11:05:00,10.56,10.58,10.55,10.55,202400.0,8.7067,8.7232,8.6985,8.6985,202400.0
2012-05-24 11:10:00,10.56,10.59,10.56,10.59,145000.0,8.7067,8.7314,8.7067,8.7314,145000.0
2012-05-24 11:15:00,10.59,10.6,10.59,10.59,140600.0,8.7314,8.7397,8.7314,8.7314,140600.0
2012-05-24 11:20:00,10.59,10.6,10.58,10.58,89900.0,8.7314,8.7397,8.7232,8.7232,89900.0
2012-05-24 11:25:00,10.58,10.59,10.57,10.58,44300.0,8.7232,8.7314,8.7149,8.7232,44300.0
2012-05-24 11:30:00,10.58,10.58,10.52,10.53,152100.0,8.7232,8.7232,8.6737,8.682,152100.0
2012-05-24 11:35:00,10.53,10.55,10.53,10.55,167200.0,8.682,8.6985,8.682,8.6985,167200.0
2012-05-24 11:40:00,10.54,10.55,10.53,10.53,108000.0,8.6902,8.6985,8.682,8.682,108000.0
2012-05-24 11:45:00,10.54,10.54,10.52,10.53,78500.0,8.6902,8.6902,8.6737,8.682,78500.0
2012-05-24 11:50:00,10.53,10.56,10.53,10.54,188300.0,8.682,8.7067,8.682,8.6902,188300.0
2012-05-24 11:55:00,10.54,10.55,10.52,10.54,185700.0,8.6902,8.6985,8.6737,8.6902,185700.0
2012-05-24 12:00:00,10.54,10.54,10.49,10.49,140600.0,8.6902,8.6902,8.649,8.649,140600.0
2012-05-24 12:05:00,10.49,10.5,10.48,10.5,157300.0,8.649,8.6572,8.6407,8.6572,157300.0
2012-05-24 12:10:00,10.5,10.52,10.49,10.5,183100.0,8.6572,8.6737,8.649,8.6572,183100.0
2012-05-24 12:15:00,10.49,10.49,10.48,10.48,32500.0,8.649,8.649,8.6407,8.6407,32500.0
2012-05-24 12:20:00,10.49,10.49,10.48,10.48,33600.0,8.649,8.649,8.6407,8.6407,33600.0
2012-05-24 12:25:00,10.48,10.49,10.46,10.46,216500.0,8.6407,8.649,8.6243,8.6243,216500.0
2012-05-24 12:30:00,10.46,10.48,10.46,10.47,70800.0,8.6243,8.6407,8.6243,8.6325,70800.0
2012-05-24 12:35:00,10.48,10.48,10.46,10.46,78600.0,8.6407,8.6407,8.6243,8.6243,78600.0
2012-05-24 12:40:00,10.46,10.47,10.46,10.46,39800.0,8.6243,8.6325,8.6243,8.6243,39800.0
2012-05-24 12:45:00,10.46,10.47,10.46,10.47,65900.0,8.6243,8.6325,8.6243,8.6325,65900.0
2012-05-24 12:50:00,10.46,10.47,10.46,10.46,46100.0,8.6243,8.6325,8.6243,8.6243,46100.0
2012-05-24 12:55:00,10.46,10.47,10.46,10.46,37400.0,8.6243,8.6325,8.6243,8.6243,37400.0
2012-05-24 13:00:00,10.46,10.49,10.46,10.49,148700.0,8.6243,8.649,8.6243,8.649,148700.0
2012-05-24 13:05:00,10.49,10.49,10.48,10.48,18300.0,8.649,8.649,8.6407,8.6407,18300.0
2012-05-24 13:10:00,10.49,10.49,10.47,10.48,76400.0,8.649,8.649,8.6325,8.6407,76400.0
2012-05-24 13:15:00,10.47,10.49,10.46,10.46,269100.0,8.6325,8.649,8.6243,8.6243,269100.0
2012-05-24 13:20:00,10.46,10.46,10.43,10.44,721900.0,8.6243,8.6243,8.5995,8.6078,721900.0
2012-05-24 13:25:00,10.43,10.44,10.39,10.42,460200.0,8.5995,8.6078,8.5665,8.5913,460200.0
2012-05-24 13:30:00,10.41,10.43,10.41,10.42,481500.0,8.583,8.5995,8.583,8.5913,481500.0
2012-05-24 13:35:00,10.42,10.44,10.42,10.44,75800.0,8.5913,8.6078,8.5913,8.6078,75800.0
2012-05-24 13:40:00,10.43,10.44,10.42,10.42,72900.0,8.5995,8.6078,8.5913,8.5913,72900.0
2012-05-24 13:45:00,10.42,10.43,10.4,10.41,187000.0,8.5913,8.5995,8.5748,8.583,187000.0
2012-05-24 13:50:00,10.42,10.42,10.38,10.39,396000.0,8.5913,8.5913,8.5583,8.5665,396000.0
2012-05-24 13:55:00,10.38,10.38,10.36,10.36,201100.0,8.5583,8.5583,8.5418,8.5418,201100.0
2012-05-24 14:00:00,10.35,10.36,10.31,10.31,1223700.0,8.5336,8.5418,8.5006,8.5006,1223700.0
2012-05-24 14:05:00,10.31,10.33,10.27,10.29,1596600.0,8.5006,8.5171,8.4676,8.4841,1596600.0
2012-05-24 14:10:00,10.29,10.3,10.26,10.28,732000.0,8.4841,8.4923,8.4594,8.4758,732000.0
2012-05-24 14:15:00,10.29,10.29,10.28,10.29,450100.0,8.4841,8.4841,8.4758,8.4841,450100.0
2012-05-24 14:20:00,10.29,10.33,10.28,10.32,935300.0,8.4841,8.5171,8.4758,8.5088,935300.0
2012-05-24 14:25:00,10.32,10.33,10.3,10.31,794300.0,8.5088,8.5171,8.4923,8.5006,794300.0
2012-05-24 14:30:00,10.32,10.33,10.31,10.33,57300.0,8.5088,8.5171,8.5006,8.5171,57300.0
2012-05-24 14:35:00,10.33,10.36,10.32,10.33,342900.0,8.5171,8.5418,8.5088,8.5171,342900.0
2012-05-24 14:40:00,10.33,10.34,10.3,10.32,203600.0,8.5171,8.5253,8.4923,8.5088,203600.0
2012-05-24 14:45:00,10.31,10.32,10.3,10.31,105800.0,8.5006,8.5088,8.4923,8.5006,105800.0
2012-05-24 14:50:00,10.32,10.33,10.31,10.32,117900.0,8.5088,8.5171,8.5006,8.5088,117900.0
2012-05-24 14:55:00,10.32,10.32,10.29,10.29,147600.0,8.5088,8.5088,8.4841,8.4841,147600.0
2012-05-24 15:00:00,10.3,10.32,10.29,10.32,108600.0,8.4923,8.5088,8.4841,8.5088,108600.0
2012-05-24 15:05:00,10.31,10.32,10.3,10.32,184800.0,8.5006,8.5088,8.4923,8.5088,184800.0
2012-05-24 15:10:00,10.31,10.32,10.3,10.31,108700.0,8.5006,8.5088,8.4923,8.5006,108700.0
2012-05-24 15:15:00,10.3,10.33,10.3,10.32,161100.0,8.4923,8.5171,8.4923,8.5088,161100.0
2012-05-24 15:20:00,10.32,10.33,10.3,10.32,204900.0,8.5088,8.5171,8.4923,8.5088,204900.0
2012-05-24 15:25:00,10.31,10.38,10.31,10.36,295300.0,8.5006,8.5583,8.5006,8.5418,295300.0
2012-05-24 15:30:00,10.35,10.38,10.35,10.35,251800.0,8.5336,8.5583,8.5336,8.5336,251800.0
2012-05-24 15:35:00,10.35,10.36,10.33,10.35,451300.0,8.5336,8.5418,8.5171,8.5336,451300.0
2012-05-24 15:40:00,10.35,10.36,10.34,10.35,286800.0,8.5336,8.5418,8.5253,8.5336,286800.0
2012-05-24 15:45:00,10.35,10.39,10.34,10.36,855200.0,8.5336,8.5665,8.5253,8.5418,855200.0
2012-05-24 15:50:00,10.36,10.39,10.35,10.38,418800.0,8.5418,8.5665,8.5336,8.5583,418800.0
2012-05-24 15:55:00,10.38,10.39,10.37,10.39,781900.0,8.5583,8.5665,8.55,8.5665,781900.0
2012-05-25 09:30:00,10.4,10.48,10.4,10.48,280000.0,8.5748,8.6407,8.5748,8.6407,280000.0
2012-05-25 09:35:00,10.48,10.54,10.47,10.53,279800.0,8.6407,8.6902,8.6325,8.682,279800.0
2012-05-25 09:40:00,10.53,10.53,10.49,10.49,104000.0,8.682,8.682,8.649,8.649,104000.0
2012-05-25 09:45:00,10.49,10.53,10.48,10.53,182000.0,8.649,8.682,8.6407,8.682,182000.0
2012-05-25 09:50:00,10.53,10.54,10.5,10.51,98800.0,8.682,8.6902,8.6572,8.6655,98800.0
2012-05-25 09:55:00,10.51,10.53,10.5,10.52,147000.0,8.6655,8.682,8.6572,8.6737,147000.0
2012-05-25 10:00:00,10.51,10.52,10.49,10.5,170500.0,8.6655,8.6737,8.649,8.6572,170500.0
2012-05-25 10:05:00,10.5,10.51,10.48,10.5,156100.0,8.6572,8.6655,8.6407,8.6572,156100.0
2012-05-25 10:10:00,10.5,10.5,10.47,10.49,155900.0,8.6572,8.6572,8.6325,8.649,155900.0
2012-05-25 10:15:00,10.48,10.5,10.47,10.49,148200.0,8.6407,8.6572,8.6325,8.649,148200.0
2012-05-25 10:20:00,10.5,10.51,10.49,10.5,152800.0,8.6572,8.6655,8.649,8.6572,152800.0
2012-05-25 10:25:00,10.51,10.51,10.48,10.51,136000.0,8.6655,8.6655,8.6407,8.6655,136000.0
2012-05-25 10:30:00,10.51,10.52,10.5,10.52,144800.0,8.6655,8.6737,8.6572,8.6737,144800.0
2012-05-25 10:35:00,10.51,10.52,10.51,10.51,83600.0,8.6655,8.6737,8.6655,8.6655,83600.0
2012-05-25 10:40:00,10.52,10.52,10.5,10.51,163200.0,8.6737,8.6737,8.6572,8.6655,163200.0
2012-05-25 10:45:00,10.5,10.52,10.49,10.52,118400.0,8.6572,8.6737,8.649,8.6737,118400.0
2012-05-25 10:50:00,10.52,10.53,10.51,10.53,107400.0,8.6737,8.682,8.6655,8.682,107400.0
2012-05-25 10:55:00,10.52,10.53,10.52,10.53,118600.0,8.6737,8.682,8.6737,8.682,118600.0
2012-05-25 11:00:00,10.53,10.54,10.52,10.54,68100.0,8.682,8.6902,8.6737,8.6902,68100.0
2012-05-25 11:05:00,10.54,10.54,10.53,10.54,98300.0,8.6902,8.6902,8.682,8.6902,98300.0
2012-05-25 11:10:00,10.54,10.55,10.53,10.54,129800.0,8.6902,8.6985,8.682,8.6902,129800.0
2012-05-25 11:15:00,10.55,10.55,10.53,10.53,97700.0,8.6985,8.6985,8.682,8.682,97700.0
2012-05-25 11:20:00,10.53,10.55,10.53,10.55,78000.0,8.682,8.6985,8.682,8.6985,78000.0
2012-05-25 11:25:00,10.55,10.55,10.54,10.55,70900.0,8.6985,8.6985,8.6902,8.6985,70900.0
2012-05-25 11:30:00,10.54,10.55,10.53,10.54,198000.0,8.6902,8.6985,8.682,8.6902,198000.0
2012-05-25 11:35:00,10.54,10.55,10.54,10.55,221000.0,8.6902,8.6985,8.6902,8.6985,221000.0
2012-05-25 11:40:00,10.55,10.55,10.54,10.55,114800.0,8.6985,8.6985,8.6902,8.6985,114800.0
2012-05-25 11:45:00,10.54,10.55,10.54,10.55,48800.0,8.6902,8.6985,8.6902,8.6985,48800.0
2012-05-25 11:50:00,10.55,10.58,10.54,10.58,178800.0,8.6985,8.7232,8.6902,8.7232,178800.0
2012-05-25 11:55:00,10.58,10.58,10.57,10.57,74500.0,8.7232,8.7232,8.7149,8.7149,74500.0
2012-05-25 12:00:00,10.58,10.58,10.56,10.56,94300.0,8.7232,8.7232,8.7067,8.7067,94300.0
2012-05-25 12:05:00,10.56,10.57,10.56,10.57,38600.0,8.7067,8.7149,8.7067,8.7149,38600.0
2012-05-25 12:10:00,10.57,10.57,10.56,10.57,53400.0,8.7149,8.7149,8.7067,8.7149,53400.0
2012-05-25 12:15:00,10.56,10.57,10.56,10.57,63600.0,8.7067,8.7149,8.7067,8.7149,63600.0
2012-05-25 12:20:00,10.57,10.57,10.56,10.57,43600.0,8.7149,8.7149,8.7067,8.7149,43600.0
2012-05-25 12:25:00,10.57,10.57,10.56,10.57,102000.0,8.7149,8.7149,8.7067,8.7149,102000.0
2012-05-25 12:30:00,10.57,10.57,10.56,10.57,67600.0,8.7149,8.7149,8.7067,8.7149,67600.0
2012-05-25 12:35:00,10.57,10.57,10.56,10.57,87900.0,8.7149,8.7149,8.7067,8.7149,87900.0
2012-05-25 12:40:00,10.57,10.59,10.56,10.57,604800.0,8.7149,8.7314,8.7067,8.7149,604800.0
2012-05-25 12:45:00,10.57,10.57,10.55,10.56,91900.0,8.7149,8.7149,8.6985,8.7067,91900.0
2012-05-25 12:50:00,10.56,10.57,10.55,10.57,96400.0,8.7067,8.7149,8.6985,8.7149,96400.0
2012-05-25 12:55:00,10.56,10.57,10.56,10.56,38600.0,8.7067,8.7149,8.7067,8.7067,38600.0
2012-05-25 13:00:00,10.56,10.56,10.55,10.56,30100.0,8.7067,8.7067,8.6985,8.7067,30100.0
2012-05-25 13:05:00,10.55,10.56,10.55,10.56,37000.0,8.6985,8.7067,8.6985,8.7067,37000.0
2012-05-25 13:10:00,10.56,10.56,10.55,10.56,35700.0,8.7067,8.7067,8.6985,8.7067,35700.0
2012-05-25 13:15:00,10.55,10.56,10.55,10.56,45600.0,8.6985,8.7067,8.6985,8.7067,45600.0
2012-05-25 13:20:00,10.55,10.56,10.55,10.56,22300.0,8.6985,8.7067,8.6985,8.7067,22300.0
2012-05-25 13:25:00,10.56,10.56,10.55,10.56,69300.0,8.7067,8.7067,8.6985,8.7067,69300.0
2012-05-25 13:30:00,10.56,10.57,10.55,10.57,104900.0,8.7067,8.7149,8.6985,8.7149,104900.0
2012-05-25 13:35:00,10.56,10.57,10.56,10.57,33100.0,8.7067,8.7149,8.7067,8.7149,33100.0
2012-05-25 13:40:00,10.57,10.57,10.56,10.57,28500.0,8.7149,8.7149,8.7067,8.7149,28500.0
2012-05-25 13:45:00,10.57,10.63,10.56,10.62,618700.0,8.7149,8.7644,8.7067,8.7562,618700.0
2012-05-25 13:50:00,10.62,10.62,10.6,10.61,77300.0,8.7562,8.7562,8.7397,8.7479,77300.0
2012-05-25 13:55:00,10.6,10.61,10.6,10.61,48900.0,8.7397,8.7479,8.7397,8.7479,48900.0
2012-05-25 14:00:00,10.61,10.61,10.6,10.61,35800.0,8.7479,8.7479,8.7397,8.7479,35800.0
2012-05-25 14:05:00,10.61,10.61,10.59,10.59,88300.0,8.7479,8.7479,8.7314,8.7314,88300.0
2012-05-25 14:10:00,10.59,10.6,10.59,10.6,22000.0,8.7314,8.7397,8.7314,8.7397,22000.0
2012-05-25 14:15:00,10.59,10.6,10.57,10.57,58000.0,8.7314,8.7397,8.7149,8.7149,58000.0
2012-05-25 14:20:00,10.57,10.58,10.55,10.55,54100.0,8.7149,8.7232,8.6985,8.6985,54100.0
2012-05-25 14:25:00,10.55,10.58,10.54,10.56,199300.0,8.6985,8.7232,8.6902,8.7067,199300.0
2012-05-25 14:30:00,10.56,10.57,10.56,10.56,31900.0,8.7067,8.7149,8.7067,8.7067,31900.0
2012-05-25 14:35:00,10.56,10.57,10.55,10.55,60000.0,8.7067,8.7149,8.6985,8.6985,60000.0
2012-05-25 14:40:00,10.56,10.56,10.54,10.55,55500.0,8.7067,8.7067,8.6902,8.6985,55500.0
2012-05-25 14:45:00,10.54,10.55,10.53,10.53,56100.0,8.6902,8.6985,8.682,8.682,56100.0
2012-05-25 14:50:00,10.54,10.54,10.52,10.54,165300.0,8.6902,8.6902,8.6737,8.6902,165300.0
2012-05-25 14:55:00,10.54,10.55,10.53,10.53,70200.0,8.6902,8.6985,8.682,8.682,70200.0
2012-05-25 15:00:00,10.54,10.56,10.53,10.55,47500.0,8.6902,8.7067,8.682,8.6985,47500.0
2012-05-25 15:05:00,10.55,10.56,10.54,10.56,85100.0,8.6985,8.7067,8.6902,8.7067,85100.0
2012-05-25 15:10:00,10.56,10.56,10.54,10.54,72200.0,8.7067,8.7067,8.6902,8.6902,72200.0
2012-05-25 15:15:00,10.54,10.55,10.54,10.54,39200.0,8.6902,8.6985,8.6902,8.6902,39200.0
2012-05-25 15:20:00,10.54,10.54,10.51,10.51,166700.0,8.6902,8.6902,8.6655,8.6655,166700.0
2012-05-25 15:25:00,10.52,10.52,10.51,10.51,134700.0,8.6737,8.6737,8.6655,8.6655,134700.0
2012-05-25 15:30:00,10.51,10.53,10.49,10.52,296200.0,8.6655,8.682,8.649,8.6737,296200.0
2012-05-25 15:35:00,10.52,10.52,10.51,10.52,105000.0,8.6737,8.6737,8.6655,8.6737,105000.0
2012-05-25 15:40:00,10.52,10.53,10.51,10.53,196100.0,8.6737,8.682,8.6655,8.682,196100.0
2012-05-25 15:45:00,10.53,10.54,10.52,10.54,222700.0,8.682,8.6902,8.6737,8.6902,222700.0
2012-05-25 15:50:00,10.54,10.55,10.53,10.53,165300.0,8.6902,8.6985,8.682,8.682,165300.0
2012-05-25 15:55:00,10.54,10.54,10.52,10.53,473600.0,8.6902,8.6902,8.6737,8.682,473600.0
2012-05-29 09:30:00,10.65,10.77,10.64,10.72,373400.0,8.7809,8.8798,8.7727,8.8386,373400.0
2012-05-29 09:35:00,10.73,10.73,10.7,10.71,121300.0,8.8469,8.8469,8.8221,8.8304,121300.0
2012-05-29 09:40:00,10.71,10.76,10.71,10.75,165700.0,8.8304,8.8716,8.8304,8.8634,165700.0
2012-05-29 09:45:00,10.75,10.75,10.7,10.71,453600.0,8.8634,8.8634,8.8221,8.8304,453600.0
2012-05-29 09:50:00,10.71,10.71,10.67,10.68,301100.0,8.8304,8.8304,8.7974,8.8056,301100.0
2012-05-29 09:55:00,10.68,10.7,10.67,10.67,308200.0,8.8056,8.8221,8.7974,8.7974,308200.0
2012-05-29 10:00:00,10.67,10.67,10.63,10.67,269300.0,8.7974,8.7974,8.7644,8.7974,269300.0
2012-05-29 10:05:00,10.67,10.69,10.66,10.67,127400.0,8.7974,8.8139,8.7892,8.7974,127400.0
2012-05-29 10:10:00,10.67,10.7,10.67,10.68,849300.0,8.7974,8.8221,8.7974,8.8056,849300.0
2012-05-29 10:15:00,10.68,10.72,10.68,10.71,129600.0,8.8056,8.8386,8.8056,8.8304,129600.0
2012-05-29 10:20:00,10.72,10.74,10.71,10.73,104300.0,8.8386,8.8551,8.8304,8.8469,104300.0
2012-05-29 10:25:00,10.73,10.75,10.71,10.72,196200.0,8.8469,8.8634,8.8304,8.8386,196200.0
2012-05-29 10:30:00,10.72,10.75,10.72,10.73,608700.0,8.8386,8.8634,8.8386,8.8469,608700.0
2012-05-29 10:35:00,10.73,10.74,10.72,10.72,81100.0,8.8469,8.8551,8.8386,8.8386,81100.0
2012-05-29 10:40:00,10.72,10.73,10.71,10.72,82700.0,8.8386,8.8469,8.8304,8.8386,82700.0
2012-05-29 10:45:00,10.72,10.73,10.72,10.73,77300.0,8.8386,8.8469,8.8386,8.8469,77300.0
2012-05-29 10:50:00,10.73,10.74,10.71,10.73,285000.0,8.8469,8.8551,8.8304,8.8469,285000.0
2012-05-29 10:55:00,10.72,10.73,10.72,10.72,44000.0,8.8386,8.8469,8.8386,8.8386,44000.0
2012-05-29 11:00:00,10.72,10.73,10.7,10.71,190300.0,8.8386,8.8469,8.8221,8.8304,190300.0
2012-05-29 11:05:00,10.71,10.72,10.69,10.69,325100.0,8.8304,8.8386,8.8139,8.8139,325100.0
2012-05-29 11:10:00,10.69,10.71,10.69,10.69,227800.0,8.8139,8.8304,8.8139,8.8139,227800.0
2012-05-29 11:15:00,10.7,10.7,10.69,10.7,25100.0,8.8221,8.8221,8.8139,8.8221,25100.0
2012-05-29 11:20:00,10.7,10.7,10.67,10.68,101100.0,8.8221,8.8221,8.7974,8.8056,101100.0
2012-05-29 11:25:00,10.68,10.7,10.67,10.7,89900.0,8.8056,8.8221,8.7974,8.8221,89900.0
2012-05-29 11:30:00,10.7,10.7,10.66,10.66,100600.0,8.8221,8.8221,8.7892,8.7892,100600.0
2012-05-29 11:35:00,10.66,10.67,10.63,10.64,163900.0,8.7892,8.7974,8.7644,8.7727,163900.0
2012-05-29 11:40:00,10.63,10.64,10.61,10.62,180300.0,8.7644,8.7727,8.7479,8.7562,180300.0
2012-05-29 11:45:00,10.62,10.63,10.59,10.62,301800.0,8.7562,8.7644,8.7314,8.7562,301800.0
2012-05-29 11:50:00,10.62,10.63,10.62,10.63,88600.0,8.7562,8.7644,8.7562,8.7644,88600.0
2012-05-29 11:55:00,10.63,10.64,10.62,10.64,64900.0,8.7644,8.7727,8.7562,8.7727,64900.0
2012-05-29 12:00:00,10.64,10.64,10.57,10.58,271700.0,8.7727,8.7727,8.7149,8.7232,271700.0
2012-05-29 12:05:00,10.59,10.61,10.58,10.61,64600.0,8.7314,8.7479,8.7232,8.7479,64600.0
2012-05-29 12:10:00,10.61,10.61,10.58,10.58,83500.0,8.7479,8.7479,8.7232,8.7232,83500.0
2012-05-29 12:15:00,10.59,10.6,10.58,10.6,41000.0,8.7314,8.7397,8.7232,8.7397,41000.0
2012-05-29 12:20:00,10.6,10.6,10.59,10.59,52000.0,8.7397,8.7397,8.7314,8.7314,52000.0
2012-05-29 12:25:00,10.6,10.6,10.59,10.6,42900.0,8.7397,8.7397,8.7314,8.7397,42900.0
2012-05-29 12:30:00,10.6,10.61,10.58,10.58,93200.0,8.7397,8.7479,8.7232,8.7232,93200.0
2012-05-29 12:35:00,10.59,10.6,10.58,10.59,54900.0,8.7314,8.7397,8.7232,8.7314,54900.0
2012-05-29 12:40:00,10.59,10.6,10.58,10.6,36300.0,8.7314,8.7397,8.7232,8.7397,36300.0
2012-05-29 12:45:00,10.6,10.61,10.59,10.61,42400.0,8.7397,8.7479,8.7314,8.7479,42400.0
2012-05-29 12:50:00,10.61,10.63,10.61,10.63,124100.0,8.7479,8.7644,8.7479,8.7644,124100.0
2012-05-29 12:55:00,10.63,10.63,10.61,10.61,27200.0,8.7644,8.7644,8.7479,8.7479,27200.0
2012-05-29 13:00:00,10.61,10.62,10.61,10.62,36100.0,8.7479,8.7562,8.7479,8.7562,36100.0
2012-05-29 13:05:00,10.61,10.62,10.6,10.61,84500.0,8.7479,8.7562,8.7397,8.7479,84500.0
2012-05-29 13:10:00,10.62,10.63,10.62,10.63,45700.0,8.7562,8.7644,8.7562,8.7644,45700.0
2012-05-29 13:15:00,10.63,10.64,10.62,10.63,63900.0,8.7644,8.7727,8.7562,8.7644,63900.0
2012-05-29 13:20:00,10.63,10.64,10.62,10.64,86400.0,8.7644,8.7727,8.7562,8.7727,86400.0
2012-05-29 13:25:00,10.63,10.64,10.63,10.63,57600.0,8.7644,8.7727,8.7644,8.7644,57600.0
2012-05-29 13:30:00,10.62,10.63,10.61,10.63,73200.0,8.7562,8.7644,8.7479,8.7644,73200.0
2012-05-29 13:35:00,10.63,10.63,10.62,10.63,28900.0,8.7644,8.7644,8.7562,8.7644,28900.0
2012-05-29 13:40:00,10.63,10.64,10.62,10.64,46100.0,8.7644,8.7727,8.7562,8.7727,46100.0
2012-05-29 13:45:00,10.64,10.66,10.64,10.64,90600.0,8.7727,8.7892,8.7727,8.7727,90600.0
2012-05-29 13:50:00,10.64,10.65,10.63,10.63,36800.0,8.7727,8.7809,8.7644,8.7644,36800.0
2012-05-29 13:55:00,10.63,10.65,10.63,10.65,57000.0,8.7644,8.7809,8.7644,8.7809,57000.0
2012-05-29 14:00:00,10.65,10.65,10.64,10.64,59300.0,8.7809,8.7809,8.7727,8.7727,59300.0
2012-05-29 14:05:00,10.65,10.65,10.63,10.63,51400.0,8.7809,8.7809,8.7644,8.7644,51400.0
2012-05-29 14:10:00,10.63,10.68,10.63,10.66,145600.0,8.7644,8.8056,8.7644,8.7892,145600.0
2012-05-29 14:15:00,10.66,10.67,10.66,10.66,32200.0,8.7892,8.7974,8.7892,8.7892,32200.0
2012-05-29 14:20:00,10.67,10.67,10.65,10.65,44100.0,8.7974,8.7974,8.7809,8.7809,44100.0
2012-05-29 14:25:00,10.65,10.66,10.65,10.66,49700.0,8.7809,8.7892,8.7809,8.7892,49700.0
2012-05-29 14:30:00,10.66,10.66,10.65,10.66,54600.0,8.7892,8.7892,8.7809,8.7892,54600.0
2012-05-29 14:35:00,10.66,10.67,10.64,10.65,100400.0,8.7892,8.7974,8.7727,8.7809,100400.0
2012-05-29 14:40:00,10.65,10.67,10.64,10.67,77400.0,8.7809,8.7974,8.7727,8.7974,77400.0
2012-05-29 14:45:00,10.67,10.68,10.66,10.66,70800.0,8.7974,8.8056,8.7892,8.7892,70800.0
2012-05-29 14:50:00,10.67,10.69,10.66,10.69,88700.0,8.7974,8.8139,8.7892,8.8139,88700.0
2012-05-29 14:55:00,10.69,10.7,10.68,10.69,232400.0,8.8139,8.8221,8.8056,8.8139,232400.0
2012-05-29 15:00:00,10.69,10.7,10.67,10.68,970200.0,8.8139,8.8221,8.7974,8.8056,970200.0
2012-05-29 15:05:00,10.68,10.69,10.67,10.69,92100.0,8.8056,8.8139,8.7974,8.8139,92100.0
2012-05-29 15:10:00,10.69,10.7,10.68,10.69,145200.0,8.8139,8.8221,8.8056,8.8139,145200.0
2012-05-29 15:15:00,10.69,10.7,10.68,10.7,73300.0,8.8139,8.8221,8.8056,8.8221,73300.0
2012-05-29 15:20:00,10.69,10.7,10.69,10.69,108200.0,8.8139,8.8221,8.8139,8.8139,108200.0
2012-05-29 15:25:00,10.7,10.7,10.69,10.69,64800.0,8.8221,8.8221,8.8139,8.8139,64800.0
2012-05-29 15:30:00,10.7,10.7,10.69,10.7,182300.0,8.8221,8.8221,8.8139,8.8221,182300.0
2012-05-29 15:35:00,10.7,10.7,10.69,10.7,95000.0,8.8221,8.8221,8.8139,8.8221,95000.0
2012-05-29 15:40:00,10.7,10.72,10.69,10.71,364700.0,8.8221,8.8386,8.8139,8.8304,364700.0
2012-05-29 15:45:00,10.71,10.72,10.71,10.72,249300.0,8.8304,8.8386,8.8304,8.8386,249300.0
2012-05-29 15:50:00,10.71,10.72,10.71,10.72,185200.0,8.8304,8.8386,8.8304,8.8386,185200.0
2012-05-29 15:55:00,10.71,10.72,10.7,10.71,542300.0,8.8304,8.8386,8.8221,8.8304,542300.0
2012-05-30 09:30:00,10.59,10.63,10.59,10.6,276200.0,8.7314,8.7644,8.7314,8.7397,276200.0
2012-05-30 09:35:00,10.61,10.62,10.59,10.62,323500.0,8.7479,8.7562,8.7314,8.7562,323500.0
2012-05-30 09:40:00,10.62,10.64,10.6,10.61,434900.0,8.7562,8.7727,8.7397,8.7479,434900.0
2012-05-30 09:45:00,10.61,10.64,10.59,10.63,406900.0,8.7479,8.7727,8.7314,8.7644,406900.0
2012-05-30 09:50:00,10.63,10.67,10.63,10.67,190400.0,8.7644,8.7974,8.7644,8.7974,190400.0
2012-05-30 09:55:00,10.67,10.67,10.63,10.64,279500.0,8.7974,8.7974,8.7644,8.7727,279500.0
2012-05-30 10:00:00,10.64,10.64,10.61,10.62,330700.0,8.7727,8.7727,8.7479,8.7562,330700.0
2012-05-30 10:05:00,10.62,10.62,10.6,10.62,420800.0,8.7562,8.7562,8.7397,8.7562,420800.0
2012-05-30 10:10:00,10.62,10.62,10.59,10.6,287800.0,8.7562,8.7562,8.7314,8.7397,287800.0
2012-05-30 10:15:00,10.6,10.62,10.58,10.59,194200.0,8.7397,8.7562,8.7232,8.7314,194200.0
2012-05-30 10:20:00,10.58,10.62,10.57,10.61,692500.0,8.7232,8.7562,8.7149,8.7479,692500.0
2012-05-30 10:25:00,10.61,10.64,10.61,10.64,183800.0,8.7479,8.7727,8.7479,8.7727,183800.0
2012-05-30 10:30:00,10.63,10.64,10.62,10.63,304300.0,8.7644,8.7727,8.7562,8.7644,304300.0
2012-05-30 10:35:00,10.63,10.64,10.62,10.63,386200.0,8.7644,8.7727,8.7562,8.7644,386200.0
2012-05-30 10:40:00,10.63,10.63,10.61,10.63,239700.0,8.7644,8.7644,8.7479,8.7644,239700.0
2012-05-30 10:45:00,10.62,10.64,10.62,10.63,135400.0,8.7562,8.7727,8.7562,8.7644,135400.0
2012-05-30 10:50:00,10.63,10.64,10.63,10.63,50800.0,8.7644,8.7727,8.7644,8.7644,50800.0
2012-05-30 10:55:00,10.63,10.64,10.62,10.62,86100.0,8.7644,8.7727,8.7562,8.7562,86100.0
2012-05-30 11:00:00,10.62,10.64,10.62,10.63,90300.0,8.7562,8.7727,8.7562,8.7644,90300.0
2012-05-30 11:05:00,10.63,10.65,10.63,10.64,350500.0,8.7644,8.7809,8.7644,8.7727,350500.0
2012-05-30 11:10:00,10.63,10.64,10.63,10.63,56500.0,8.7644,8.7727,8.7644,8.7644,56500.0
2012-05-30 11:15:00,10.63,10.64,10.63,10.63,76400.0,8.7644,8.7727,8.7644,8.7644,76400.0
2012-05-30 11:20:00,10.63,10.65,10.63,10.63,160500.0,8.7644,8.7809,8.7644,8.7644,160500.0
2012-05-30 11:25:00,10.63,10.64,10.63,10.64,216300.0,8.7644,8.7727,8.7644,8.7727,216300.0
2012-05-30 11:30:00,10.64,10.65,10.63,10.64,357700.0,8.7727,8.7809,8.7644,8.7727,357700.0
2012-05-30 11:35:00,10.64,10.64,10.61,10.62,651300.0,8.7727,8.7727,8.7479,8.7562,651300.0
2012-05-30 11:40:00,10.63,10.63,10.61,10.61,113500.0,8.7644,8.7644,8.7479,8.7479,113500.0
2012-05-30 11:45:00,10.61,10.62,10.59,10.6,187600.0,8.7479,8.7562,8.7314,8.7397,187600.0
2012-05-30 11:50:00,10.6,10.61,10.59,10.59,30800.0,8.7397,8.7479,8.7314,8.7314,30800.0
2012-05-30 11:55:00,10.6,10.61,10.59,10.59,147300.0,8.7397,8.7479,8.7314,8.7314,147300.0
2012-05-30 12:00:00,10.59,10.6,10.53,10.54,233100.0,8.7314,8.7397,8.682,8.6902,233100.0
2012-05-30 12:05:00,10.54,10.57,10.54,10.56,66500.0,8.6902,8.7149,8.6902,8.7067,66500.0
2012-05-30 12:10:00,10.56,10.58,10.56,10.57,103700.0,8.7067,8.7232,8.7067,8.7149,103700.0
2012-05-30 12:15:00,10.57,10.58,10.56,10.57,64500.0,8.7149,8.7232,8.7067,8.7149,64500.0
2012-05-30 12:20:00,10.57,10.58,10.56,10.57,92700.0,8.7149,8.7232,8.7067,8.7149,92700.0
2012-05-30 12:25:00,10.56,10.57,10.54,10.57,142800.0,8.7067,8.7149,8.6902,8.7149,142800.0
2012-05-30 12:30:00,10.56,10.57,10.56,10.56,29100.0,8.7067,8.7149,8.7067,8.7067,29100.0
2012-05-30 12:35:00,10.56,10.58,10.56,10.56,143600.0,8.7067,8.7232,8.7067,8.7067,143600.0
2012-05-30 12:40:00,10.56,10.58,10.56,10.58,155400.0,8.7067,8.7232,8.7067,8.7232,155400.0
2012-05-30 12:45:00,10.57,10.58,10.57,10.57,21400.0,8.7149,8.7232,8.7149,8.7149,21400.0
2012-05-30 12:50:00,10.58,10.58,10.56,10.57,70900.0,8.7232,8.7232,8.7067,8.7149,70900.0
2012-05-30 12:55:00,10.57,10.57,10.56,10.56,179600.0,8.7149,8.7149,8.7067,8.7067,179600.0
2012-05-30 13:00:00,10.56,10.57,10.55,10.55,318500.0,8.7067,8.7149,8.6985,8.6985,318500.0
2012-05-30 13:05:00,10.55,10.57,10.55,10.55,246500.0,8.6985,8.7149,8.6985,8.6985,246500.0
2012-05-30 13:10:00,10.55,10.56,10.55,10.55,175700.0,8.6985,8.7067,8.6985,8.6985,175700.0
2012-05-30 13:15:00,10.55,10.56,10.54,10.55,132200.0,8.6985,8.7067,8.6902,8.6985,132200.0
2012-05-30 13:20:00,10.55,10.56,10.55,10.56,93500.0,8.6985,8.7067,8.6985,8.7067,93500.0
2012-05-30 13:25:00,10.55,10.56,10.55,10.55,60700.0,8.6985,8.7067,8.6985,8.6985,60700.0
2012-05-30 13:30:00,10.55,10.58,10.54,10.57,259300.0,8.6985,8.7232,8.6902,8.7149,259300.0
2012-05-30 13:35:00,10.56,10.57,10.55,10.56,75800.0,8.7067,8.7149,8.6985,8.7067,75800.0
2012-05-30 13:40:00,10.56,10.57,10.55,10.57,55000.0,8.7067,8.7149,8.6985,8.7149,55000.0
2012-05-30 13:45:00,10.57,10.58,10.56,10.56,52300.0,8.7149,8.7232,8.7067,8.7067,52300.0
2012-05-30 13:50:00,10.56,10.57,10.54,10.54,124900.0,8.7067,8.7149,8.6902,8.6902,124900.0
2012-05-30 13:55:00,10.54,10.55,10.54,10.54,28100.0,8.6902,8.6985,8.6902,8.6902,28100.0
2012-05-30 14:00:00,10.54,10.56,10.54,10.55,282600.0,8.6902,8.7067,8.6902,8.6985,282600.0
2012-05-30 14:05:00,10.55,10.55,10.53,10.54,512000.0,8.6985,8.6985,8.682,8.6902,512000.0
2012-05-30 14:10:00,10.53,10.54,10.52,10.53,137300.0,8.682,8.6902,8.6737,8.682,137300.0
2012-05-30 14:15:00,10.53,10.54,10.52,10.54,122100.0,8.682,8.6902,8.6737,8.6902,122100.0
2012-05-30 14:20:00,10.54,10.54,10.52,10.52,150100.0,8.6902,8.6902,8.6737,8.6737,150100.0
2012-05-30 14:25:00,10.52,10.53,10.5,10.5,304700.0,8.6737,8.682,8.6572,8.6572,304700.0
2012-05-30 14:30:00,10.5,10.51,10.49,10.5,130800.0,8.6572,8.6655,8.649,8.6572,130800.0
2012-05-30 14:35:00,10.5,10.5,10.49,10.5,150300.0,8.6572,8.6572,8.649,8.6572,150300.0
2012-05-30 14:40:00,10.5,10.51,10.49,10.51,147000.0,8.6572,8.6655,8.649,8.6655,147000.0
2012-05-30 14:45:00,10.51,10.51,10.48,10.49,213800.0,8.6655,8.6655,8.6407,8.649,213800.0
2012-05-30 14:50:00,10.49,10.5,10.48,10.48,390900.0,8.649,8.6572,8.6407,8.6407,390900.0
2012-05-30 14:55:00,10.49,10.5,10.48,10.49,237400.0,8.649,8.6572,8.6407,8.649,237400.0
2012-05-30 15:00:00,10.48,10.5,10.48,10.48,203600.0,8.6407,8.6572,8.6407,8.6407,203600.0
2012-05-30 15:05:00,10.48,10.49,10.47,10.48,109900.0,8.6407,8.649,8.6325,8.6407,109900.0
2012-05-30 15:10:00,10.48,10.48,10.46,10.46,240200.0,8.6407,8.6407,8.6243,8.6243,240200.0
2012-05-30 15:15:00,10.46,10.47,10.45,10.47,169200.0,8.6243,8.6325,8.616,8.6325,169200.0
2012-05-30 15:20:00,10.46,10.49,10.46,10.48,403500.0,8.6243,8.649,8.6243,8.6407,403500.0
2012-05-30 15:25:00,10.48,10.5,10.48,10.5,428000.0,8.6407,8.6572,8.6407,8.6572,428000.0
2012-05-30 15:30:00,10.5,10.5,10.48,10.49,342800.0,8.6572,8.6572,8.6407,8.649,342800.0
2012-05-30 15:35:00,10.48,10.49,10.47,10.47,223500.0,8.6407,8.649,8.6325,8.6325,223500.0
2012-05-30 15:40:00,10.47,10.48,10.47,10.47,463600.0,8.6325,8.6407,8.6325,8.6325,463600.0
2012-05-30 15:45:00,10.47,10.48,10.45,10.45,634900.0,8.6325,8.6407,8.616,8.616,634900.0
2012-05-30 15:50:00,10.46,10.47,10.44,10.44,705300.0,8.6243,8.6325,8.6078,8.6078,705300.0
2012-05-30 15:55:00,10.45,10.47,10.45,10.45,996000.0,8.616,8.6325,8.616,8.616,996000.0
2012-05-31 09:30:00,10.45,10.46,10.43,10.44,238400.0,8.616,8.6243,8.5995,8.6078,238400.0
2012-05-31 09:35:00,10.44,10.44,10.38,10.39,343900.0,8.6078,8.6078,8.5583,8.5665,343900.0
2012-05-31 09:40:00,10.4,10.41,10.36,10.37,175400.0,8.5748,8.583,8.5418,8.55,175400.0
2012-05-31 09:45:00,10.37,10.39,10.36,10.37,271900.0,8.55,8.5665,8.5418,8.55,271900.0
2012-05-31 09:50:00,10.37,10.38,10.35,10.35,173700.0,8.55,8.5583,8.5336,8.5336,173700.0
2012-05-31 09:55:00,10.36,10.36,10.34,10.35,81600.0,8.5418,8.5418,8.5253,8.5336,81600.0
2012-05-31 10:00:00,10.36,10.36,10.34,10.35,148400.0,8.5418,8.5418,8.5253,8.5336,148400.0
2012-05-31 10:05:00,10.35,10.36,10.33,10.34,522900.0,8.5336,8.5418,8.5171,8.5253,522900.0
2012-05-31 10:10:00,10.34,10.35,10.33,10.35,293100.0,8.5253,8.5336,8.5171,8.5336,293100.0
2012-05-31 10:15:00,10.35,10.35,10.34,10.35,178000.0,8.5336,8.5336,8.5253,8.5336,178000.0
2012-05-31 10:20:00,10.34,10.35,10.32,10.33,165500.0,8.5253,8.5336,8.5088,8.5171,165500.0
2012-05-31 10:25:00,10.33,10.34,10.32,10.34,176900.0,8.5171,8.5253,8.5088,8.5253,176900.0
2012-05-31 10:30:00,10.33,10.34,10.31,10.32,208800.0,8.5171,8.5253,8.5006,8.5088,208800.0
2012-05-31 10:35:00,10.32,10.33,10.31,10.33,291400.0,8.5088,8.5171,8.5006,8.5171,291400.0
2012-05-31 10:40:00,10.33,10.33,10.28,10.28,172500.0,8.5171,8.5171,8.4758,8.4758,172500.0
2012-05-31 10:45:00,10.28,10.29,10.27,10.28,201400.0,8.4758,8.4841,8.4676,8.4758,201400.0
2012-05-31 10:50:00,10.29,10.3,10.28,10.3,175600.0,8.4841,8.4923,8.4758,8.4923,175600.0
2012-05-31 10:55:00,10.29,10.3,10.29,10.29,106500.0,8.4841,8.4923,8.4841,8.4841,106500.0
2012-05-31 11:00:00,10.29,10.3,10.27,10.27,270300.0,8.4841,8.4923,8.4676,8.4676,270300.0
2012-05-31 11:05:00,10.26,10.28,10.26,10.28,162400.0,8.4594,8.4758,8.4594,8.4758,162400.0
2012-05-31 11:10:00,10.28,10.3,10.27,10.28,259800.0,8.4758,8.4923,8.4676,8.4758,259800.0
2012-05-31 11:15:00,10.28,10.29,10.28,10.29,134300.0,8.4758,8.4841,8.4758,8.4841,134300.0
2012-05-31 11:20:00,10.29,10.3,10.28,10.3,130400.0,8.4841,8.4923,8.4758,8.4923,130400.0
2012-05-31 11:25:00,10.29,10.3,10.28,10.3,358000.0,8.4841,8.4923,8.4758,8.4923,358000.0
2012-05-31 11:30:00,10.3,10.36,10.29,10.36,691800.0,8.4923,8.5418,8.4841,8.5418,691800.0
2012-05-31 11:35:00,10.36,10.36,10.32,10.33,321900.0,8.5418,8.5418,8.5088,8.5171,321900.0
2012-05-31 11:40:00,10.33,10.33,10.31,10.32,191400.0,8.5171,8.5171,8.5006,8.5088,191400.0
2012-05-31 11:45:00,10.31,10.32,10.3,10.3,258700.0,8.5006,8.5088,8.4923,8.4923,258700.0
2012-05-31 11:50:00,10.3,10.31,10.29,10.31,81900.0,8.4923,8.5006,8.4841,8.5006,81900.0
2012-05-31 11:55:00,10.3,10.31,10.29,10.29,233800.0,8.4923,8.5006,8.4841,8.4841,233800.0
2012-05-31 12:00:00,10.3,10.31,10.29,10.29,87900.0,8.4923,8.5006,8.4841,8.4841,87900.0
2012-05-31 12:05:00,10.29,10.3,10.28,10.3,202600.0,8.4841,8.4923,8.4758,8.4923,202600.0
2012-05-31 12:10:00,10.3,10.3,10.29,10.3,190500.0,8.4923,8.4923,8.4841,8.4923,190500.0
2012-05-31 12:15:00,10.3,10.31,10.29,10.31,121300.0,8.4923,8.5006,8.4841,8.5006,121300.0
2012-05-31 12:20:00,10.31,10.34,10.31,10.34,152700.0,8.5006,8.5253,8.5006,8.5253,152700.0
2012-05-31 12:25:00,10.34,10.36,10.33,10.34,209200.0,8.5253,8.5418,8.5171,8.5253,209200.0
2012-05-31 12:30:00,10.34,10.35,10.33,10.33,141200.0,8.5253,8.5336,8.5171,8.5171,141200.0
2012-05-31 12:35:00,10.33,10.34,10.3,10.3,169500.0,8.5171,8.5253,8.4923,8.4923,169500.0
2012-05-31 12:40:00,10.3,10.31,10.29,10.29,78600.0,8.4923,8.5006,8.4841,8.4841,78600.0
2012-05-31 12:45:00,10.3,10.31,10.29,10.31,158800.0,8.4923,8.5006,8.4841,8.5006,158800.0
2012-05-31 12:50:00,10.31,10.33,10.3,10.31,182300.0,8.5006,8.5171,8.4923,8.5006,182300.0
2012-05-31 12:55:00,10.32,10.32,10.3,10.3,180800.0,8.5088,8.5088,8.4923,8.4923,180800.0
2012-05-31 13:00:00,10.3,10.32,10.3,10.32,135600.0,8.4923,8.5088,8.4923,8.5088,135600.0
2012-05-31 13:05:00,10.32,10.34,10.31,10.33,167200.0,8.5088,8.5253,8.5006,8.5171,167200.0
2012-05-31 13:10:00,10.33,10.34,10.32,10.34,208900.0,8.5171,8.5253,8.5088,8.5253,208900.0
2012-05-31 13:15:00,10.34,10.37,10.34,10.35,163800.0,8.5253,8.55,8.5253,8.5336,163800.0
2012-05-31 13:20:00,10.36,10.36,10.33,10.34,100700.0,8.5418,8.5418,8.5171,8.5253,100700.0
2012-05-31 13:25:00,10.33,10.34,10.33,10.34,36800.0,8.5171,8.5253,8.5171,8.5253,36800.0
2012-05-31 13:30:00,10.34,10.35,10.33,10.35,63600.0,8.5253,8.5336,8.5171,8.5336,63600.0
2012-05-31 13:35:00,10.35,10.35,10.32,10.33,267700.0,8.5336,8.5336,8.5088,8.5171,267700.0
2012-05-31 13:40:00,10.32,10.34,10.32,10.34,174500.0,8.5088,8.5253,8.5088,8.5253,174500.0
2012-05-31 13:45:00,10.34,10.34,10.32,10.33,182300.0,8.5253,8.5253,8.5088,8.5171,182300.0
2012-05-31 13:50:00,10.32,10.33,10.3,10.32,112100.0,8.5088,8.5171,8.4923,8.5088,112100.0
2012-05-31 13:55:00,10.32,10.32,10.31,10.32,26200.0,8.5088,8.5088,8.5006,8.5088,26200.0
2012-05-31 14:00:00,10.32,10.34,10.31,10.34,114600.0,8.5088,8.5253,8.5006,8.5253,114600.0
2012-05-31 14:05:00,10.34,10.35,10.33,10.35,104500.0,8.5253,8.5336,8.5171,8.5336,104500.0
2012-05-31 14:10:00,10.35,10.38,10.34,10.35,886100.0,8.5336,8.5583,8.5253,8.5336,886100.0
2012-05-31 14:15:00,10.35,10.35,10.34,10.34,51100.0,8.5336,8.5336,8.5253,8.5253,51100.0
2012-05-31 14:20:00,10.35,10.35,10.31,10.32,467100.0,8.5336,8.5336,8.5006,8.5088,467100.0
2012-05-31 14:25:00,10.32,10.34,10.31,10.31,463300.0,8.5088,8.5253,8.5006,8.5006,463300.0
2012-05-31 14:30:00,10.31,10.36,10.31,10.34,401300.0,8.5006,8.5418,8.5006,8.5253,401300.0
2012-05-31 14:35:00,10.34,10.35,10.32,10.34,264800.0,8.5253,8.5336,8.5088,8.5253,264800.0
2012-05-31 14:40:00,10.34,10.35,10.33,10.34,97900.0,8.5253,8.5336,8.5171,8.5253,97900.0
2012-05-31 14:45:00,10.35,10.35,10.32,10.34,186700.0,8.5336,8.5336,8.5088,8.5253,186700.0
2012-05-31 14:50:00,10.33,10.33,10.32,10.32,62900.0,8.5171,8.5171,8.5088,8.5088,62900.0
2012-05-31 14:55:00,10.32,10.35,10.32,10.35,138900.0,8.5088,8.5336,8.5088,8.5336,138900.0
2012-05-31 15:00:00,10.34,10.34,10.32,10.33,104800.0,8.5253,8.5253,8.5088,8.5171,104800.0
2012-05-31 15:05:00,10.33,10.35,10.32,10.33,309300.0,8.5171,8.5336,8.5088,8.5171,309300.0
2012-05-31 15:10:00,10.33,10.35,10.32,10.34,151900.0,8.5171,8.5336,8.5088,8.5253,151900.0
2012-05-31 15:15:00,10.34,10.34,10.33,10.34,45400.0,8.5253,8.5253,8.5171,8.5253,45400.0
2012-05-31 15:20:00,10.34,10.34,10.33,10.34,111300.0,8.5253,8.5253,8.5171,8.5253,111300.0
2012-05-31 15:25:00,10.34,10.37,10.33,10.37,393100.0,8.5253,8.55,8.5171,8.55,393100.0
2012-05-31 15:30:00,10.37,10.39,10.36,10.38,290700.0,8.55,8.5665,8.5418,8.5583,290700.0
2012-05-31 15:35:00,10.39,10.43,10.38,10.41,345400.0,8.5665,8.5995,8.5583,8.583,345400.0
2012-05-31 15:40:00,10.41,10.42,10.38,10.38,193200.0,8.583,8.5913,8.5583,8.5583,193200.0
2012-05-31 15:45:00,10.39,10.39,10.34,10.37,601900.0,8.5665,8.5665,8.5253,8.55,601900.0
2012-05-31 15:50:00,10.37,10.37,10.33,10.34,631600.0,8.55,8.55,8.5171,8.5253,631600.0
2012-05-31 15:55:00,10.34,10.36,10.33,10.34,1387800.0,8.5253,8.5418,8.5171,8.5253,1387800.0
2012-06-01 09:30:00,10.16,10.26,10.15,10.25,418500.0,8.3769,8.4594,8.3687,8.4511,418500.0
2012-06-01 09:35:00,10.25,10.27,10.2,10.23,276600.0,8.4511,8.4676,8.4099,8.4346,276600.0
2012-06-01 09:40:00,10.23,10.25,10.22,10.22,446800.0,8.4346,8.4511,8.4264,8.4264,446800.0
2012-06-01 09:45:00,10.22,10.23,10.18,10.2,825300.0,8.4264,8.4346,8.3934,8.4099,825300.0
2012-06-01 09:50:00,10.2,10.23,10.19,10.19,440100.0,8.4099,8.4346,8.4016,8.4016,440100.0
2012-06-01 09:55:00,10.2,10.21,10.15,10.2,486900.0,8.4099,8.4181,8.3687,8.4099,486900.0
2012-06-01 10:00:00,10.2,10.21,10.16,10.18,453000.0,8.4099,8.4181,8.3769,8.3934,453000.0
2012-06-01 10:05:00,10.18,10.2,10.16,10.2,200000.0,8.3934,8.4099,8.3769,8.4099,200000.0
2012-06-01 10:10:00,10.2,10.21,10.17,10.18,242800.0,8.4099,8.4181,8.3851,8.3934,242800.0
2012-06-01 10:15:00,10.18,10.19,10.17,10.18,170200.0,8.3934,8.4016,8.3851,8.3934,170200.0
2012-06-01 10:20:00,10.18,10.18,10.16,10.16,744300.0,8.3934,8.3934,8.3769,8.3769,744300.0
2012-06-01 10:25:00,10.16,10.17,10.12,10.13,624200.0,8.3769,8.3851,8.3439,8.3522,624200.0
2012-06-01 10:30:00,10.13,10.14,10.08,10.13,799000.0,8.3522,8.3604,8.3109,8.3522,799000.0
2012-06-01 10:35:00,10.13,10.14,10.13,10.13,140500.0,8.3522,8.3604,8.3522,8.3522,140500.0
2012-06-01 10:40:00,10.14,10.14,10.13,10.13,92100.0,8.3604,8.3604,8.3522,8.3522,92100.0
2012-06-01 10:45:00,10.14,10.15,10.13,10.15,186800.0,8.3604,8.3687,8.3522,8.3687,186800.0
2012-06-01 10:50:00,10.15,10.15,10.13,10.15,357000.0,8.3687,8.3687,8.3522,8.3687,357000.0
2012-06-01 10:55:00,10.15,10.15,10.12,10.12,186400.0,8.3687,8.3687,8.3439,8.3439,186400.0
2012-06-01 11:00:00,10.13,10.13,10.11,10.13,669900.0,8.3522,8.3522,8.3357,8.3522,669900.0
2012-06-01 11:05:00,10.12,10.13,10.12,10.13,131200.0,8.3439,8.3522,8.3439,8.3522,131200.0
2012-06-01 11:10:00,10.13,10.13,10.12,10.13,57200.0,8.3522,8.3522,8.3439,8.3522,57200.0
2012-06-01 11:15:00,10.13,10.16,10.12,10.16,241500.0,8.3522,8.3769,8.3439,8.3769,241500.0
2012-06-01 11:20:00,10.16,10.16,10.13,10.14,537300.0,8.3769,8.3769,8.3522,8.3604,537300.0
2012-06-01 11:25:00,10.13,10.14,10.13,10.13,180900.0,8.3522,8.3604,8.3522,8.3522,180900.0
2012-06-01 11:30:00,10.13,10.14,10.1,10.12,287600.0,8.3522,8.3604,8.3274,8.3439,287600.0
2012-06-01 11:35:00,10.12,10.14,10.11,10.13,148600.0,8.3439,8.3604,8.3357,8.3522,148600.0
2012-06-01 11:40:00,10.12,10.14,10.11,10.14,158000.0,8.3439,8.3604,8.3357,8.3604,158000.0
2012-06-01 11:45:00,10.13,10.15,10.13,10.14,220200.0,8.3522,8.3687,8.3522,8.3604,220200.0
2012-06-01 11:50:00,10.13,10.16,10.13,10.15,251900.0,8.3522,8.3769,8.3522,8.3687,251900.0
2012-06-01 11:55:00,10.15,10.15,10.09,10.1,739500.0,8.3687,8.3687,8.3192,8.3274,739500.0
2012-06-01 12:00:00,10.09,10.11,10.09,10.1,143000.0,8.3192,8.3357,8.3192,8.3274,143000.0
2012-06-01 12:05:00,10.1,10.11,10.09,10.11,209600.0,8.3274,8.3357,8.3192,8.3357,209600.0
2012-06-01 12:10:00,10.1,10.13,10.1,10.12,166900.0,8.3274,8.3522,8.3274,8.3439,166900.0
2012-06-01 12:15:00,10.12,10.12,10.11,10.11,67200.0,8.3439,8.3439,8.3357,8.3357,67200.0
2012-06-01 12:20:00,10.11,10.12,10.1,10.11,131900.0,8.3357,8.3439,8.3274,8.3357,131900.0
2012-06-01 12:25:00,10.11,10.11,10.09,10.11,120000.0,8.3357,8.3357,8.3192,8.3357,120000.0
2012-06-01 12:30:00,10.11,10.11,10.09,10.1,408100.0,8.3357,8.3357,8.3192,8.3274,408100.0
2012-06-01 12:35:00,10.1,10.12,10.09,10.09,209700.0,8.3274,8.3439,8.3192,8.3192,209700.0
2012-06-01 12:40:00,10.09,10.1,10.04,10.05,563700.0,8.3192,8.3274,8.278,8.2862,563700.0
2012-06-01 12:45:00,10.06,10.09,10.06,10.09,123400.0,8.2945,8.3192,8.2945,8.3192,123400.0
2012-06-01 12:50:00,10.09,10.1,10.08,10.1,60400.0,8.3192,8.3274,8.3109,8.3274,60400.0
2012-06-01 12:55:00,10.1,10.1,10.06,10.08,341500.0,8.3274,8.3274,8.2945,8.3109,341500.0
2012-06-01 13:00:00,10.08,10.08,10.07,10.08,126400.0,8.3109,8.3109,8.3027,8.3109,126400.0
2012-06-01 13:05:00,10.08,10.08,10.07,10.07,44200.0,8.3109,8.3109,8.3027,8.3027,44200.0
2012-06-01 13:10:00,10.07,10.08,10.07,10.08,76200.0,8.3027,8.3109,8.3027,8.3109,76200.0
2012-06-01 13:15:00,10.08,10.08,10.07,10.08,49500.0,8.3109,8.3109,8.3027,8.3109,49500.0
2012-06-01 13:20:00,10.08,10.08,10.07,10.08,50100.0,8.3109,8.3109,8.3027,8.3109,50100.0
2012-06-01 13:25:00,10.07,10.08,10.06,10.06,113900.0,8.3027,8.3109,8.2945,8.2945,113900.0
2012-06-01 13:30:00,10.07,10.07,10.03,10.04,303300.0,8.3027,8.3027,8.2697,8.278,303300.0
2012-06-01 13:35:00,10.05,10.05,10.01,10.01,455300.0,8.2862,8.2862,8.2532,8.2532,455300.0
2012-06-01 13:40:00,10.02,10.04,10.01,10.04,620200.0,8.2615,8.278,8.2532,8.278,620200.0
2012-06-01 13:45:00,10.04,10.04,10.03,10.04,89400.0,8.278,8.278,8.2697,8.278,89400.0
2012-06-01 13:50:00,10.04,10.04,10.02,10.03,146100.0,8.278,8.278,8.2615,8.2697,146100.0
2012-06-01 13:55:00,10.03,10.04,10.02,10.03,293900.0,8.2697,8.278,8.2615,8.2697,293900.0
2012-06-01 14:00:00,10.04,10.04,9.99,10.0,741100.0,8.278,8.278,8.2367,8.245,741100.0
2012-06-01 14:05:00,10.0,10.01,9.99,9.99,1373000.0,8.245,8.2532,8.2367,8.2367,1373000.0
2012-06-01 14:10:00,9.99,10.0,9.98,10.0,194800.0,8.2367,8.245,8.2285,8.245,194800.0
2012-06-01 14:15:00,9.99,10.01,9.99,9.99,372400.0,8.2367,8.2532,8.2367,8.2367,372400.0
2012-06-01 14:20:00,10.01,10.02,9.99,9.99,689600.0,8.2532,8.2615,8.2367,8.2367,689600.0
2012-06-01 14:25:00,10.0,10.02,9.99,10.0,185900.0,8.245,8.2615,8.2367,8.245,185900.0
2012-06-01 14:30:00,10.0,10.03,9.99,10.03,615400.0,8.245,8.2697,8.2367,8.2697,615400.0
2012-06-01 14:35:00,10.03,10.04,10.0,10.04,172400.0,8.2697,8.278,8.245,8.278,172400.0
2012-06-01 14:40:00,10.04,10.05,10.01,10.03,284600.0,8.278,8.2862,8.2532,8.2697,284600.0
2012-06-01 14:45:00,10.02,10.04,10.02,10.04,94600.0,8.2615,8.278,8.2615,8.278,94600.0
2012-06-01 14:50:00,10.04,10.05,10.03,10.04,160300.0,8.278,8.2862,8.2697,8.278,160300.0
2012-06-01 14:55:00,10.04,10.04,10.02,10.03,120300.0,8.278,8.278,8.2615,8.2697,120300.0
2012-06-01 15:00:00,10.03,10.04,10.01,10.03,199900.0,8.2697,8.278,8.2532,8.2697,199900.0
2012-06-01 15:05:00,10.03,10.03,10.01,10.03,342000.0,8.2697,8.2697,8.2532,8.2697,342000.0
2012-06-01 15:10:00,10.03,10.04,10.01,10.02,183200.0,8.2697,8.278,8.2532,8.2615,183200.0
2012-06-01 15:15:00,10.03,10.04,10.01,10.01,340000.0,8.2697,8.278,8.2532,8.2532,340000.0
2012-06-01 15:20:00,10.01,10.02,10.01,10.02,44200.0,8.2532,8.2615,8.2532,8.2615,44200.0
2012-06-01 15:25:00,10.02,10.04,10.01,10.02,520600.0,8.2615,8.278,8.2532,8.2615,520600.0
2012-06-01 15:30:00,10.02,10.03,9.98,10.0,830800.0,8.2615,8.2697,8.2285,8.245,830800.0
2012-06-01 15:35:00,9.99,10.0,9.97,9.98,421600.0,8.2367,8.245,8.2202,8.2285,421600.0
2012-06-01 15:40:00,9.99,10.0,9.97,9.99,594800.0,8.2367,8.245,8.2202,8.2367,594800.0
2012-06-01 15:45:00,10.0,10.02,9.99,10.0,511200.0,8.245,8.2615,8.2367,8.245,511200.0
2012-06-01 15:50:00,10.02,10.03,10.0,10.0,543800.0,8.2615,8.2697,8.245,8.245,543800.0
2012-06-01 15:55:00,10.01,10.03,10.0,10.01,1239300.0,8.2532,8.2697,8.245,8.2532,1239300.0
2012-06-04 09:30:00,10.08,10.16,10.06,10.14,347900.0,8.3109,8.3769,8.2945,8.3604,347900.0
2012-06-04 09:35:00,10.15,10.15,10.08,10.11,246000.0,8.3687,8.3687,8.3109,8.3357,246000.0
2012-06-04 09:40:00,10.11,10.16,10.11,10.16,265600.0,8.3357,8.3769,8.3357,8.3769,265600.0
2012-06-04 09:45:00,10.16,10.16,10.09,10.11,220200.0,8.3769,8.3769,8.3192,8.3357,220200.0
2012-06-04 09:50:00,10.11,10.12,10.1,10.12,125000.0,8.3357,8.3439,8.3274,8.3439,125000.0
2012-06-04 09:55:00,10.12,10.15,10.11,10.15,129200.0,8.3439,8.3687,8.3357,8.3687,129200.0
2012-06-04 10:00:00,10.15,10.16,10.12,10.13,335100.0,8.3687,8.3769,8.3439,8.3522,335100.0
2012-06-04 10:05:00,10.13,10.13,10.09,10.1,216100.0,8.3522,8.3522,8.3192,8.3274,216100.0
2012-06-04 10:10:00,10.1,10.14,10.1,10.12,252700.0,8.3274,8.3604,8.3274,8.3439,252700.0
2012-06-04 10:15:00,10.11,10.14,10.11,10.13,174700.0,8.3357,8.3604,8.3357,8.3522,174700.0
2012-06-04 10:20:00,10.14,10.14,10.1,10.1,91400.0,8.3604,8.3604,8.3274,8.3274,91400.0
2012-06-04 10:25:00,10.11,10.13,10.1,10.11,166900.0,8.3357,8.3522,8.3274,8.3357,166900.0
2012-06-04 10:30:00,10.11,10.12,10.09,10.1,99600.0,8.3357,8.3439,8.3192,8.3274,99600.0
2012-06-04 10:35:00,10.1,10.13,10.1,10.12,176200.0,8.3274,8.3522,8.3274,8.3439,176200.0
2012-06-04 10:40:00,10.12,10.13,10.11,10.11,204900.0,8.3439,8.3522,8.3357,8.3357,204900.0
2012-06-04 10:45:00,10.11,10.12,10.1,10.11,101700.0,8.3357,8.3439,8.3274,8.3357,101700.0
2012-06-04 10:50:00,10.11,10.12,10.1,10.11,145100.0,8.3357,8.3439,8.3274,8.3357,145100.0
2012-06-04 10:55:00,10.11,10.13,10.1,10.11,190100.0,8.3357,8.3522,8.3274,8.3357,190100.0
2012-06-04 11:00:00,10.11,10.12,10.1,10.1,209600.0,8.3357,8.3439,8.3274,8.3274,209600.0
2012-06-04 11:05:00,10.1,10.11,10.07,10.08,133800.0,8.3274,8.3357,8.3027,8.3109,133800.0
2012-06-04 11:10:00,10.08,10.09,10.06,10.07,238000.0,8.3109,8.3192,8.2945,8.3027,238000.0
2012-06-04 11:15:00,10.07,10.08,10.07,10.07,113600.0,8.3027,8.3109,8.3027,8.3027,113600.0
2012-06-04 11:20:00,10.07,10.07,10.06,10.07,47100.0,8.3027,8.3027,8.2945,8.3027,47100.0
2012-06-04 11:25:00,10.07,10.07,10.04,10.04,108000.0,8.3027,8.3027,8.278,8.278,108000.0
2012-06-04 11:30:00,10.05,10.07,10.04,10.05,114900.0,8.2862,8.3027,8.278,8.2862,114900.0
2012-06-04 11:35:00,10.05,10.06,10.04,10.05,103800.0,8.2862,8.2945,8.278,8.2862,103800.0
2012-06-04 11:40:00,10.06,10.07,10.05,10.05,68300.0,8.2945,8.3027,8.2862,8.2862,68300.0
2012-06-04 11:45:00,10.05,10.07,10.05,10.07,95900.0,8.2862,8.3027,8.2862,8.3027,95900.0
2012-06-04 11:50:00,10.06,10.07,10.06,10.07,129900.0,8.2945,8.3027,8.2945,8.3027,129900.0
2012-06-04 11:55:00,10.07,10.07,10.06,10.07,49300.0,8.3027,8.3027,8.2945,8.3027,49300.0
2012-06-04 12:00:00,10.06,10.08,10.05,10.07,238400.0,8.2945,8.3109,8.2862,8.3027,238400.0
2012-06-04 12:05:00,10.06,10.07,10.05,10.05,141900.0,8.2945,8.3027,8.2862,8.2862,141900.0
2012-06-04 12:10:00,10.05,10.06,10.02,10.04,291200.0,8.2862,8.2945,8.2615,8.278,291200.0
2012-06-04 12:15:00,10.03,10.04,10.03,10.04,76200.0,8.2697,8.278,8.2697,8.278,76200.0
2012-06-04 12:20:00,10.04,10.04,10.02,10.03,124100.0,8.278,8.278,8.2615,8.2697,124100.0
2012-06-04 12:25:00,10.03,10.04,10.01,10.01,116700.0,8.2697,8.278,8.2532,8.2532,116700.0
2012-06-04 12:30:00,10.02,10.05,10.01,10.04,745800.0,8.2615,8.2862,8.2532,8.278,745800.0
2012-06-04 12:35:00,10.04,10.06,10.04,10.05,89200.0,8.278,8.2945,8.278,8.2862,89200.0
2012-06-04 12:40:00,10.06,10.06,10.05,10.06,46600.0,8.2945,8.2945,8.2862,8.2945,46600.0
2012-06-04 12:45:00,10.06,10.06,10.05,10.05,49000.0,8.2945,8.2945,8.2862,8.2862,49000.0
2012-06-04 12:50:00,10.05,10.06,10.05,10.06,133900.0,8.2862,8.2945,8.2862,8.2945,133900.0
2012-06-04 12:55:00,10.06,10.06,10.05,10.05,112900.0,8.2945,8.2945,8.2862,8.2862,112900.0
2012-06-04 13:00:00,10.05,10.06,10.04,10.04,286800.0,8.2862,8.2945,8.278,8.278,286800.0
2012-06-04 13:05:00,10.04,10.05,10.01,10.01,183700.0,8.278,8.2862,8.2532,8.2532,183700.0
2012-06-04 13:10:00,10.01,10.02,10.01,10.01,163600.0,8.2532,8.2615,8.2532,8.2532,163600.0
2012-06-04 13:15:00,10.01,10.02,10.0,10.0,150600.0,8.2532,8.2615,8.245,8.245,150600.0
2012-06-04 13:20:00,10.0,10.01,9.99,10.0,108700.0,8.245,8.2532,8.2367,8.245,108700.0
2012-06-04 13:25:00,10.0,10.0,9.99,10.0,22700.0,8.245,8.245,8.2367,8.245,22700.0
2012-06-04 13:30:00,10.0,10.0,9.99,10.0,214900.0,8.245,8.245,8.2367,8.245,214900.0
2012-06-04 13:35:00,10.0,10.02,9.99,10.01,325800.0,8.245,8.2615,8.2367,8.2532,325800.0
2012-06-04 13:40:00,10.01,10.02,10.0,10.01,177500.0,8.2532,8.2615,8.245,8.2532,177500.0
2012-06-04 13:45:00,10.01,10.02,9.99,10.0,104400.0,8.2532,8.2615,8.2367,8.245,104400.0
2012-06-04 13:50:00,10.0,10.01,9.99,10.0,174400.0,8.245,8.2532,8.2367,8.245,174400.0
2012-06-04 13:55:00,10.0,10.01,9.99,10.0,175700.0,8.245,8.2532,8.2367,8.245,175700.0
2012-06-04 14:00:00,10.01,10.01,9.99,10.0,196900.0,8.2532,8.2532,8.2367,8.245,196900.0
2012-06-04 14:05:00,10.01,10.01,9.99,10.0,162500.0,8.2532,8.2532,8.2367,8.245,162500.0
2012-06-04 14:10:00,10.0,10.01,9.99,10.0,212500.0,8.245,8.2532,8.2367,8.245,212500.0
2012-06-04 14:15:00,9.99,10.03,9.99,10.02,333100.0,8.2367,8.2697,8.2367,8.2615,333100.0
2012-06-04 14:20:00,10.02,10.04,10.01,10.04,124200.0,8.2615,8.278,8.2532,8.278,124200.0
2012-06-04 14:25:00,10.04,10.05,10.03,10.04,43700.0,8.278,8.2862,8.2697,8.278,43700.0
2012-06-04 14:30:00,10.04,10.07,10.03,10.07,180800.0,8.278,8.3027,8.2697,8.3027,180800.0
2012-06-04 14:35:00,10.07,10.09,10.06,10.07,211600.0,8.3027,8.3192,8.2945,8.3027,211600.0
2012-06-04 14:40:00,10.08,10.09,10.06,10.08,158800.0,8.3109,8.3192,8.2945,8.3109,158800.0
2012-06-04 14:45:00,10.08,10.08,10.06,10.07,128700.0,8.3109,8.3109,8.2945,8.3027,128700.0
2012-06-04 14:50:00,10.07,10.08,10.06,10.08,78400.0,8.3027,8.3109,8.2945,8.3109,78400.0
2012-06-04 14:55:00,10.08,10.08,10.05,10.06,168900.0,8.3109,8.3109,8.2862,8.2945,168900.0
2012-06-04 15:00:00,10.06,10.07,10.06,10.07,154800.0,8.2945,8.3027,8.2945,8.3027,154800.0
2012-06-04 15:05:00,10.07,10.08,10.06,10.07,107500.0,8.3027,8.3109,8.2945,8.3027,107500.0
2012-06-04 15:10:00,10.07,10.07,10.05,10.06,234000.0,8.3027,8.3027,8.2862,8.2945,234000.0
2012-06-04 15:15:00,10.05,10.07,10.04,10.06,164900.0,8.2862,8.3027,8.278,8.2945,164900.0
2012-06-04 15:20:00,10.07,10.07,10.04,10.05,209100.0,8.3027,8.3027,8.278,8.2862,209100.0
2012-06-04 15:25:00,10.04,10.08,10.03,10.08,211500.0,8.278,8.3109,8.2697,8.3109,211500.0
2012-06-04 15:30:00,10.07,10.07,10.04,10.05,302100.0,8.3027,8.3027,8.278,8.2862,302100.0
2012-06-04 15:35:00,10.05,10.06,10.04,10.04,330000.0,8.2862,8.2945,8.278,8.278,330000.0
2012-06-04 15:40:00,10.04,10.06,10.04,10.05,236900.0,8.278,8.2945,8.278,8.2862,236900.0
2012-06-04 15:45:00,10.06,10.09,10.05,10.09,219000.0,8.2945,8.3192,8.2862,8.3192,219000.0
2012-06-04 15:50:00,10.09,10.1,10.09,10.1,236000.0,8.3192,8.3274,8.3192,8.3274,236000.0
2012-06-04 15:55:00,10.1,10.1,10.08,10.09,674300.0,8.3274,8.3274,8.3109,8.3192,674300.0
2012-06-05 09:30:00,10.06,10.12,10.06,10.11,183000.0,8.2945,8.3439,8.2945,8.3357,183000.0
2012-06-05 09:35:00,10.11,10.15,10.11,10.12,161800.0,8.3357,8.3687,8.3357,8.3439,161800.0
2012-06-05 09:40:00,10.12,10.15,10.11,10.13,73800.0,8.3439,8.3687,8.3357,8.3522,73800.0
2012-06-05 09:45:00,10.13,10.21,10.13,10.19,314700.0,8.3522,8.4181,8.3522,8.4016,314700.0
2012-06-05 09:50:00,10.19,10.21,10.19,10.19,178800.0,8.4016,8.4181,8.4016,8.4016,178800.0
2012-06-05 09:55:00,10.19,10.2,10.18,10.19,112800.0,8.4016,8.4099,8.3934,8.4016,112800.0
2012-06-05 10:00:00,10.19,10.21,10.19,10.2,506600.0,8.4016,8.4181,8.4016,8.4099,506600.0
2012-06-05 10:05:00,10.2,10.21,10.19,10.19,329600.0,8.4099,8.4181,8.4016,8.4016,329600.0
2012-06-05 10:10:00,10.19,10.2,10.17,10.17,173400.0,8.4016,8.4099,8.3851,8.3851,173400.0
2012-06-05 10:15:00,10.18,10.2,10.17,10.17,238200.0,8.3934,8.4099,8.3851,8.3851,238200.0
2012-06-05 10:20:00,10.18,10.2,10.18,10.2,162400.0,8.3934,8.4099,8.3934,8.4099,162400.0
2012-06-05 10:25:00,10.2,10.2,10.18,10.19,138700.0,8.4099,8.4099,8.3934,8.4016,138700.0
2012-06-05 10:30:00,10.2,10.21,10.19,10.19,121500.0,8.4099,8.4181,8.4016,8.4016,121500.0
2012-06-05 10:35:00,10.2,10.2,10.19,10.19,104000.0,8.4099,8.4099,8.4016,8.4016,104000.0
2012-06-05 10:40:00,10.2,10.2,10.18,10.19,72400.0,8.4099,8.4099,8.3934,8.4016,72400.0
2012-06-05 10:45:00,10.19,10.2,10.17,10.17,192800.0,8.4016,8.4099,8.3851,8.3851,192800.0
2012-06-05 10:50:00,10.17,10.19,10.16,10.19,161300.0,8.3851,8.4016,8.3769,8.4016,161300.0
2012-06-05 10:55:00,10.19,10.19,10.14,10.15,224100.0,8.4016,8.4016,8.3604,8.3687,224100.0
2012-06-05 11:00:00,10.15,10.16,10.14,10.15,179600.0,8.3687,8.3769,8.3604,8.3687,179600.0
2012-06-05 11:05:00,10.15,10.17,10.15,10.17,67700.0,8.3687,8.3851,8.3687,8.3851,67700.0
2012-06-05 11:10:00,10.17,10.2,10.17,10.2,154800.0,8.3851,8.4099,8.3851,8.4099,154800.0
2012-06-05 11:15:00,10.2,10.2,10.18,10.19,115400.0,8.4099,8.4099,8.3934,8.4016,115400.0
2012-06-05 11:20:00,10.2,10.2,10.18,10.19,71300.0,8.4099,8.4099,8.3934,8.4016,71300.0
2012-06-05 11:25:00,10.19,10.19,10.17,10.17,44900.0,8.4016,8.4016,8.3851,8.3851,44900.0
2012-06-05 11:30:00,10.17,10.18,10.17,10.18,146500.0,8.3851,8.3934,8.3851,8.3934,146500.0
2012-06-05 11:35:00,10.18,10.18,10.13,10.13,294700.0,8.3934,8.3934,8.3522,8.3522,294700.0
2012-06-05 11:40:00,10.13,10.14,10.12,10.13,166500.0,8.3522,8.3604,8.3439,8.3522,166500.0
2012-06-05 11:45:00,10.14,10.15,10.13,10.15,92100.0,8.3604,8.3687,8.3522,8.3687,92100.0
2012-06-05 11:50:00,10.15,10.15,10.13,10.13,165100.0,8.3687,8.3687,8.3522,8.3522,165100.0
2012-06-05 11:55:00,10.14,10.16,10.13,10.14,147600.0,8.3604,8.3769,8.3522,8.3604,147600.0
2012-06-05 12:00:00,10.15,10.16,10.14,10.15,325800.0,8.3687,8.3769,8.3604,8.3687,325800.0
2012-06-05 12:05:00,10.15,10.17,10.14,10.15,254200.0,8.3687,8.3851,8.3604,8.3687,254200.0
2012-06-05 12:10:00,10.15,10.16,10.15,10.15,57100.0,8.3687,8.3769,8.3687,8.3687,57100.0
2012-06-05 12:15:00,10.15,10.15,10.12,10.14,154900.0,8.3687,8.3687,8.3439,8.3604,154900.0
2012-06-05 12:20:00,10.14,10.16,10.13,10.16,181500.0,8.3604,8.3769,8.3522,8.3769,181500.0
2012-06-05 12:25:00,10.16,10.17,10.15,10.16,85200.0,8.3769,8.3851,8.3687,8.3769,85200.0
2012-06-05 12:30:00,10.16,10.2,10.16,10.2,160900.0,8.3769,8.4099,8.3769,8.4099,160900.0
2012-06-05 12:35:00,10.2,10.2,10.17,10.19,111100.0,8.4099,8.4099,8.3851,8.4016,111100.0
2012-06-05 12:40:00,10.19,10.19,10.18,10.19,102500.0,8.4016,8.4016,8.3934,8.4016,102500.0
2012-06-05 12:45:00,10.19,10.19,10.17,10.18,66100.0,8.4016,8.4016,8.3851,8.3934,66100.0
2012-06-05 12:50:00,10.18,10.2,10.17,10.19,106400.0,8.3934,8.4099,8.3851,8.4016,106400.0
2012-06-05 12:55:00,10.19,10.2,10.18,10.2,148700.0,8.4016,8.4099,8.3934,8.4099,148700.0
2012-06-05 13:00:00,10.2,10.2,10.17,10.18,88700.0,8.4099,8.4099,8.3851,8.3934,88700.0
2012-06-05 13:05:00,10.18,10.18,10.17,10.18,34800.0,8.3934,8.3934,8.3851,8.3934,34800.0
2012-06-05 13:10:00,10.18,10.19,10.17,10.19,62400.0,8.3934,8.4016,8.3851,8.4016,62400.0
2012-06-05 13:15:00,10.19,10.19,10.16,10.16,169300.0,8.4016,8.4016,8.3769,8.3769,169300.0
2012-06-05 13:20:00,10.16,10.18,10.16,10.17,105700.0,8.3769,8.3934,8.3769,8.3851,105700.0
2012-06-05 13:25:00,10.18,10.18,10.16,10.18,70100.0,8.3934,8.3934,8.3769,8.3934,70100.0
2012-06-05 13:30:00,10.18,10.18,10.16,10.18,179800.0,8.3934,8.3934,8.3769,8.3934,179800.0
2012-06-05 13:35:00,10.17,10.19,10.17,10.19,41100.0,8.3851,8.4016,8.3851,8.4016,41100.0
2012-06-05 13:40:00,10.19,10.2,10.18,10.2,86300.0,8.4016,8.4099,8.3934,8.4099,86300.0
2012-06-05 13:45:00,10.2,10.2,10.19,10.19,40100.0,8.4099,8.4099,8.4016,8.4016,40100.0
2012-06-05 13:50:00,10.2,10.21,10.19,10.2,444400.0,8.4099,8.4181,8.4016,8.4099,444400.0
2012-06-05 13:55:00,10.2,10.21,10.19,10.21,63900.0,8.4099,8.4181,8.4016,8.4181,63900.0
2012-06-05 14:00:00,10.2,10.21,10.2,10.2,36200.0,8.4099,8.4181,8.4099,8.4099,36200.0
2012-06-05 14:05:00,10.21,10.23,10.2,10.23,123600.0,8.4181,8.4346,8.4099,8.4346,123600.0
2012-06-05 14:10:00,10.23,10.25,10.22,10.25,179300.0,8.4346,8.4511,8.4264,8.4511,179300.0
2012-06-05 14:15:00,10.25,10.25,10.23,10.25,193300.0,8.4511,8.4511,8.4346,8.4511,193300.0
2012-06-05 14:20:00,10.25,10.27,10.24,10.27,776300.0,8.4511,8.4676,8.4429,8.4676,776300.0
2012-06-05 14:25:00,10.27,10.28,10.26,10.28,124400.0,8.4676,8.4758,8.4594,8.4758,124400.0
2012-06-05 14:30:00,10.28,10.32,10.27,10.32,711500.0,8.4758,8.5088,8.4676,8.5088,711500.0
2012-06-05 14:35:00,10.32,10.32,10.29,10.29,398800.0,8.5088,8.5088,8.4841,8.4841,398800.0
2012-06-05 14:40:00,10.3,10.3,10.29,10.3,114600.0,8.4923,8.4923,8.4841,8.4923,114600.0
2012-06-05 14:45:00,10.3,10.3,10.27,10.29,239200.0,8.4923,8.4923,8.4676,8.4841,239200.0
2012-06-05 14:50:00,10.29,10.3,10.28,10.29,118200.0,8.4841,8.4923,8.4758,8.4841,118200.0
2012-06-05 14:55:00,10.3,10.3,10.27,10.28,183800.0,8.4923,8.4923,8.4676,8.4758,183800.0
2012-06-05 15:00:00,10.28,10.3,10.27,10.28,327100.0,8.4758,8.4923,8.4676,8.4758,327100.0
2012-06-05 15:05:00,10.28,10.28,10.26,10.27,109500.0,8.4758,8.4758,8.4594,8.4676,109500.0
2012-06-05 15:10:00,10.27,10.27,10.25,10.25,154600.0,8.4676,8.4676,8.4511,8.4511,154600.0
2012-06-05 15:15:00,10.25,10.27,10.25,10.27,180800.0,8.4511,8.4676,8.4511,8.4676,180800.0
2012-06-05 15:20:00,10.27,10.29,10.26,10.29,166300.0,8.4676,8.4841,8.4594,8.4841,166300.0
2012-06-05 15:25:00,10.29,10.29,10.28,10.29,80200.0,8.4841,8.4841,8.4758,8.4841,80200.0
2012-06-05 15:30:00,10.29,10.3,10.28,10.3,151100.0,8.4841,8.4923,8.4758,8.4923,151100.0
2012-06-05 15:35:00,10.3,10.3,10.28,10.3,242500.0,8.4923,8.4923,8.4758,8.4923,242500.0
2012-06-05 15:40:00,10.3,10.3,10.29,10.29,202500.0,8.4923,8.4923,8.4841,8.4841,202500.0
2012-06-05 15:45:00,10.29,10.3,10.28,10.3,364900.0,8.4841,8.4923,8.4758,8.4923,364900.0
2012-06-05 15:50:00,10.29,10.31,10.29,10.3,934400.0,8.4841,8.5006,8.4841,8.4923,934400.0
2012-06-05 15:55:00,10.3,10.3,10.27,10.29,1139200.0,8.4923,8.4923,8.4676,8.4841,1139200.0
2012-06-06 09:30:00,10.38,10.45,10.38,10.44,287100.0,8.5583,8.616,8.5583,8.6078,287100.0
2012-06-06 09:35:00,10.44,10.49,10.43,10.47,220000.0,8.6078,8.649,8.5995,8.6325,220000.0
2012-06-06 09:40:00,10.47,10.54,10.47,10.5,236400.0,8.6325,8.6902,8.6325,8.6572,236400.0
2012-06-06 09:45:00,10.51,10.54,10.5,10.53,295700.0,8.6655,8.6902,8.6572,8.682,295700.0
2012-06-06 09:50:00,10.53,10.53,10.49,10.49,199900.0,8.682,8.682,8.649,8.649,199900.0
2012-06-06 09:55:00,10.5,10.53,10.5,10.52,236500.0,8.6572,8.682,8.6572,8.6737,236500.0
2012-06-06 10:00:00,10.52,10.53,10.51,10.51,284500.0,8.6737,8.682,8.6655,8.6655,284500.0
2012-06-06 10:05:00,10.52,10.54,10.51,10.52,246100.0,8.6737,8.6902,8.6655,8.6737,246100.0
2012-06-06 10:10:00,10.53,10.53,10.51,10.52,158400.0,8.682,8.682,8.6655,8.6737,158400.0
2012-06-06 10:15:00,10.53,10.53,10.51,10.52,240200.0,8.682,8.682,8.6655,8.6737,240200.0
2012-06-06 10:20:00,10.53,10.53,10.49,10.5,150900.0,8.682,8.682,8.649,8.6572,150900.0
2012-06-06 10:25:00,10.5,10.51,10.48,10.5,151700.0,8.6572,8.6655,8.6407,8.6572,151700.0
2012-06-06 10:30:00,10.51,10.53,10.5,10.53,284000.0,8.6655,8.682,8.6572,8.682,284000.0
2012-06-06 10:35:00,10.53,10.55,10.52,10.54,508700.0,8.682,8.6985,8.6737,8.6902,508700.0
2012-06-06 10:40:00,10.54,10.55,10.53,10.54,139000.0,8.6902,8.6985,8.682,8.6902,139000.0
2012-06-06 10:45:00,10.55,10.55,10.53,10.54,253300.0,8.6985,8.6985,8.682,8.6902,253300.0
2012-06-06 10:50:00,10.54,10.55,10.54,10.54,58200.0,8.6902,8.6985,8.6902,8.6902,58200.0
2012-06-06 10:55:00,10.54,10.55,10.54,10.54,109700.0,8.6902,8.6985,8.6902,8.6902,109700.0
2012-06-06 11:00:00,10.55,10.55,10.54,10.55,271000.0,8.6985,8.6985,8.6902,8.6985,271000.0
2012-06-06 11:05:00,10.54,10.56,10.53,10.55,367500.0,8.6902,8.7067,8.682,8.6985,367500.0
2012-06-06 11:10:00,10.55,10.55,10.54,10.54,182100.0,8.6985,8.6985,8.6902,8.6902,182100.0
2012-06-06 11:15:00,10.54,10.55,10.54,10.55,65500.0,8.6902,8.6985,8.6902,8.6985,65500.0
2012-06-06 11:20:00,10.55,10.55,10.54,10.54,89600.0,8.6985,8.6985,8.6902,8.6902,89600.0
2012-06-06 11:25:00,10.55,10.56,10.54,10.54,162500.0,8.6985,8.7067,8.6902,8.6902,162500.0
2012-06-06 11:30:00,10.55,10.56,10.54,10.54,157600.0,8.6985,8.7067,8.6902,8.6902,157600.0
2012-06-06 11:35:00,10.55,10.55,10.54,10.55,177300.0,8.6985,8.6985,8.6902,8.6985,177300.0
2012-06-06 11:40:00,10.54,10.58,10.54,10.54,946500.0,8.6902,8.7232,8.6902,8.6902,946500.0
2012-06-06 11:45:00,10.55,10.55,10.54,10.54,64300.0,8.6985,8.6985,8.6902,8.6902,64300.0
2012-06-06 11:50:00,10.54,10.55,10.54,10.55,87000.0,8.6902,8.6985,8.6902,8.6985,87000.0
2012-06-06 11:55:00,10.55,10.55,10.54,10.54,77100.0,8.6985,8.6985,8.6902,8.6902,77100.0
2012-06-06 12:00:00,10.54,10.55,10.54,10.55,47000.0,8.6902,8.6985,8.6902,8.6985,47000.0
2012-06-06 12:05:00,10.55,10.57,10.54,10.57,188000.0,8.6985,8.7149,8.6902,8.7149,188000.0
2012-06-06 12:10:00,10.57,10.57,10.56,10.57,60300.0,8.7149,8.7149,8.7067,8.7149,60300.0
2012-06-06 12:15:00,10.57,10.57,10.56,10.57,54600.0,8.7149,8.7149,8.7067,8.7149,54600.0
2012-06-06 12:20:00,10.57,10.57,10.56,10.57,69300.0,8.7149,8.7149,8.7067,8.7149,69300.0
2012-06-06 12:25:00,10.57,10.57,10.56,10.57,24400.0,8.7149,8.7149,8.7067,8.7149,24400.0
2012-06-06 12:30:00,10.57,10.57,10.56,10.57,99900.0,8.7149,8.7149,8.7067,8.7149,99900.0
2012-06-06 12:35:00,10.57,10.57,10.56,10.57,29300.0,8.7149,8.7149,8.7067,8.7149,29300.0
2012-06-06 12:40:00,10.57,10.57,10.56,10.57,138500.0,8.7149,8.7149,8.7067,8.7149,138500.0
2012-06-06 12:45:00,10.57,10.58,10.56,10.58,136000.0,8.7149,8.7232,8.7067,8.7232,136000.0
2012-06-06 12:50:00,10.58,10.6,10.58,10.6,160700.0,8.7232,8.7397,8.7232,8.7397,160700.0
2012-06-06 12:55:00,10.6,10.61,10.59,10.61,65400.0,8.7397,8.7479,8.7314,8.7479,65400.0
2012-06-06 13:00:00,10.6,10.61,10.6,10.61,32300.0,8.7397,8.7479,8.7397,8.7479,32300.0
2012-06-06 13:05:00,10.61,10.61,10.58,10.58,159700.0,8.7479,8.7479,8.7232,8.7232,159700.0
2012-06-06 13:10:00,10.59,10.59,10.58,10.58,42100.0,8.7314,8.7314,8.7232,8.7232,42100.0
2012-06-06 13:15:00,10.58,10.59,10.57,10.59,120200.0,8.7232,8.7314,8.7149,8.7314,120200.0
2012-06-06 13:20:00,10.59,10.6,10.58,10.59,146100.0,8.7314,8.7397,8.7232,8.7314,146100.0
2012-06-06 13:25:00,10.6,10.6,10.58,10.58,63000.0,8.7397,8.7397,8.7232,8.7232,63000.0
2012-06-06 13:30:00,10.59,10.6,10.58,10.59,49800.0,8.7314,8.7397,8.7232,8.7314,49800.0
2012-06-06 13:35:00,10.6,10.6,10.59,10.59,74000.0,8.7397,8.7397,8.7314,8.7314,74000.0
2012-06-06 13:40:00,10.59,10.6,10.59,10.6,118300.0,8.7314,8.7397,8.7314,8.7397,118300.0
2012-06-06 13:45:00,10.6,10.6,10.59,10.59,141300.0,8.7397,8.7397,8.7314,8.7314,141300.0
2012-06-06 13:50:00,10.6,10.6,10.58,10.59,87700.0,8.7397,8.7397,8.7232,8.7314,87700.0
2012-06-06 13:55:00,10.59,10.6,10.58,10.6,219800.0,8.7314,8.7397,8.7232,8.7397,219800.0
2012-06-06 14:00:00,10.59,10.6,10.58,10.59,132200.0,8.7314,8.7397,8.7232,8.7314,132200.0
2012-06-06 14:05:00,10.59,10.59,10.58,10.58,85600.0,8.7314,8.7314,8.7232,8.7232,85600.0
2012-06-06 14:10:00,10.58,10.59,10.57,10.58,203600.0,8.7232,8.7314,8.7149,8.7232,203600.0
2012-06-06 14:15:00,10.57,10.58,10.57,10.58,200800.0,8.7149,8.7232,8.7149,8.7232,200800.0
2012-06-06 14:20:00,10.58,10.58,10.57,10.58,77300.0,8.7232,8.7232,8.7149,8.7232,77300.0
2012-06-06 14:25:00,10.58,10.58,10.57,10.58,146800.0,8.7232,8.7232,8.7149,8.7232,146800.0
2012-06-06 14:30:00,10.58,10.58,10.57,10.58,229300.0,8.7232,8.7232,8.7149,8.7232,229300.0
2012-06-06 14:35:00,10.58,10.58,10.57,10.58,144600.0,8.7232,8.7232,8.7149,8.7232,144600.0
2012-06-06 14:40:00,10.58,10.58,10.57,10.58,117300.0,8.7232,8.7232,8.7149,8.7232,117300.0
2012-06-06 14:45:00,10.58,10.58,10.55,10.58,861800.0,8.7232,8.7232,8.6985,8.7232,861800.0
2012-06-06 14:50:00,10.58,10.58,10.56,10.56,82000.0,8.7232,8.7232,8.7067,8.7067,82000.0
2012-06-06 14:55:00,10.57,10.57,10.55,10.57,209200.0,8.7149,8.7149,8.6985,8.7149,209200.0
2012-06-06 15:00:00,10.56,10.57,10.56,10.56,113100.0,8.7067,8.7149,8.7067,8.7067,113100.0
2012-06-06 15:05:00,10.57,10.57,10.56,10.57,70800.0,8.7149,8.7149,8.7067,8.7149,70800.0
2012-06-06 15:10:00,10.57,10.58,10.56,10.58,177900.0,8.7149,8.7232,8.7067,8.7232,177900.0
2012-06-06 15:15:00,10.58,10.58,10.54,10.54,262300.0,8.7232,8.7232,8.6902,8.6902,262300.0
2012-06-06 15:20:00,10.54,10.56,10.53,10.55,209900.0,8.6902,8.7067,8.682,8.6985,209900.0
2012-06-06 15:25:00,10.55,10.57,10.55,10.55,224100.0,8.6985,8.7149,8.6985,8.6985,224100.0
2012-06-06 15:30:00,10.55,10.58,10.55,10.58,164100.0,8.6985,8.7232,8.6985,8.7232,164100.0
2012-06-06 15:35:00,10.58,10.6,10.56,10.58,462300.0,8.7232,8.7397,8.7067,8.7232,462300.0
2012-06-06 15:40:00,10.58,10.61,10.57,10.61,239700.0,8.7232,8.7479,8.7149,8.7479,239700.0
2012-06-06 15:45:00,10.61,10.66,10.61,10.65,545700.0,8.7479,8.7892,8.7479,8.7809,545700.0
2012-06-06 15:50:00,10.65,10.66,10.64,10.65,361200.0,8.7809,8.7892,8.7727,8.7809,361200.0
2012-06-06 15:55:00,10.66,10.67,10.63,10.64,1004400.0,8.7892,8.7974,8.7644,8.7727,1004400.0
2012-06-07 09:30:00,10.78,10.8,10.75,10.76,239300.0,8.8881,8.9046,8.8634,8.8716,239300.0
2012-06-07 09:35:00,10.77,10.77,10.74,10.76,156500.0,8.8798,8.8798,8.8551,8.8716,156500.0
2012-06-07 09:40:00,10.76,10.77,10.73,10.73,146800.0,8.8716,8.8798,8.8469,8.8469,146800.0
2012-06-07 09:45:00,10.73,10.78,10.73,10.76,247500.0,8.8469,8.8881,8.8469,8.8716,247500.0
2012-06-07 09:50:00,10.76,10.77,10.75,10.76,70500.0,8.8716,8.8798,8.8634,8.8716,70500.0
2012-06-07 09:55:00,10.76,10.78,10.75,10.77,157700.0,8.8716,8.8881,8.8634,8.8798,157700.0
2012-06-07 10:00:00,10.78,10.78,10.73,10.73,159200.0,8.8881,8.8881,8.8469,8.8469,159200.0
2012-06-07 10:05:00,10.73,10.73,10.69,10.69,300100.0,8.8469,8.8469,8.8139,8.8139,300100.0
2012-06-07 10:10:00,10.69,10.69,10.67,10.67,121800.0,8.8139,8.8139,8.7974,8.7974,121800.0
2012-06-07 10:15:00,10.67,10.68,10.66,10.67,188000.0,8.7974,8.8056,8.7892,8.7974,188000.0
2012-06-07 10:20:00,10.66,10.68,10.66,10.68,75000.0,8.7892,8.8056,8.7892,8.8056,75000.0
2012-06-07 10:25:00,10.68,10.7,10.67,10.7,147000.0,8.8056,8.8221,8.7974,8.8221,147000.0
2012-06-07 10:30:00,10.7,10.7,10.68,10.69,153500.0,8.8221,8.8221,8.8056,8.8139,153500.0
2012-06-07 10:35:00,10.68,10.69,10.67,10.67,121600.0,8.8056,8.8139,8.7974,8.7974,121600.0
2012-06-07 10:40:00,10.67,10.69,10.67,10.68,149300.0,8.7974,8.8139,8.7974,8.8056,149300.0
2012-06-07 10:45:00,10.68,10.68,10.64,10.64,126400.0,8.8056,8.8056,8.7727,8.7727,126400.0
2012-06-07 10:50:00,10.64,10.65,10.61,10.62,165500.0,8.7727,8.7809,8.7479,8.7562,165500.0
2012-06-07 10:55:00,10.62,10.63,10.61,10.62,88400.0,8.7562,8.7644,8.7479,8.7562,88400.0
2012-06-07 11:00:00,10.62,10.66,10.62,10.66,122900.0,8.7562,8.7892,8.7562,8.7892,122900.0
2012-06-07 11:05:00,10.66,10.67,10.64,10.66,279700.0,8.7892,8.7974,8.7727,8.7892,279700.0
2012-06-07 11:10:00,10.66,10.67,10.65,10.65,91600.0,8.7892,8.7974,8.7809,8.7809,91600.0
2012-06-07 11:15:00,10.65,10.67,10.65,10.67,105300.0,8.7809,8.7974,8.7809,8.7974,105300.0
2012-06-07 11:20:00,10.66,10.68,10.66,10.67,153900.0,8.7892,8.8056,8.7892,8.7974,153900.0
2012-06-07 11:25:00,10.67,10.68,10.65,10.66,230200.0,8.7974,8.8056,8.7809,8.7892,230200.0
2012-06-07 11:30:00,10.66,10.66,10.65,10.66,60800.0,8.7892,8.7892,8.7809,8.7892,60800.0
2012-06-07 11:35:00,10.66,10.68,10.65,10.67,212000.0,8.7892,8.8056,8.7809,8.7974,212000.0
2012-06-07 11:40:00,10.67,10.68,10.66,10.67,116600.0,8.7974,8.8056,8.7892,8.7974,116600.0
2012-06-07 11:45:00,10.67,10.68,10.66,10.67,182800.0,8.7974,8.8056,8.7892,8.7974,182800.0
2012-06-07 11:50:00,10.67,10.68,10.66,10.68,124900.0,8.7974,8.8056,8.7892,8.8056,124900.0
2012-06-07 11:55:00,10.68,10.68,10.67,10.68,61900.0,8.8056,8.8056,8.7974,8.8056,61900.0
2012-06-07 12:00:00,10.68,10.7,10.67,10.7,296200.0,8.8056,8.8221,8.7974,8.8221,296200.0
2012-06-07 12:05:00,10.7,10.7,10.68,10.69,237100.0,8.8221,8.8221,8.8056,8.8139,237100.0
2012-06-07 12:10:00,10.69,10.71,10.68,10.71,226400.0,8.8139,8.8304,8.8056,8.8304,226400.0
2012-06-07 12:15:00,10.71,10.75,10.71,10.72,464200.0,8.8304,8.8634,8.8304,8.8386,464200.0
2012-06-07 12:20:00,10.73,10.74,10.71,10.71,149400.0,8.8469,8.8551,8.8304,8.8304,149400.0
2012-06-07 12:25:00,10.72,10.73,10.71,10.73,104600.0,8.8386,8.8469,8.8304,8.8469,104600.0
2012-06-07 12:30:00,10.73,10.73,10.72,10.73,52600.0,8.8469,8.8469,8.8386,8.8469,52600.0
2012-06-07 12:35:00,10.72,10.73,10.72,10.72,88300.0,8.8386,8.8469,8.8386,8.8386,88300.0
2012-06-07 12:40:00,10.72,10.74,10.7,10.71,157800.0,8.8386,8.8551,8.8221,8.8304,157800.0
2012-06-07 12:45:00,10.71,10.73,10.7,10.72,113500.0,8.8304,8.8469,8.8221,8.8386,113500.0
2012-06-07 12:50:00,10.72,10.74,10.72,10.73,74900.0,8.8386,8.8551,8.8386,8.8469,74900.0
2012-06-07 12:55:00,10.74,10.75,10.72,10.73,151400.0,8.8551,8.8634,8.8386,8.8469,151400.0
2012-06-07 13:00:00,10.73,10.75,10.72,10.75,187300.0,8.8469,8.8634,8.8386,8.8634,187300.0
2012-06-07 13:05:00,10.75,10.75,10.74,10.75,38000.0,8.8634,8.8634,8.8551,8.8634,38000.0
2012-06-07 13:10:00,10.75,10.76,10.74,10.75,147600.0,8.8634,8.8716,8.8551,8.8634,147600.0
2012-06-07 13:15:00,10.75,10.76,10.74,10.76,107300.0,8.8634,8.8716,8.8551,8.8716,107300.0
2012-06-07 13:20:00,10.76,10.78,10.75,10.76,143900.0,8.8716,8.8881,8.8634,8.8716,143900.0
2012-06-07 13:25:00,10.77,10.77,10.76,10.76,50100.0,8.8798,8.8798,8.8716,8.8716,50100.0
2012-06-07 13:30:00,10.76,10.77,10.75,10.76,79100.0,8.8716,8.8798,8.8634,8.8716,79100.0
2012-06-07 13:35:00,10.75,10.76,10.73,10.74,135300.0,8.8634,8.8716,8.8469,8.8551,135300.0
2012-06-07 13:40:00,10.74,10.74,10.71,10.71,163200.0,8.8551,8.8551,8.8304,8.8304,163200.0
2012-06-07 13:45:00,10.71,10.73,10.71,10.72,180100.0,8.8304,8.8469,8.8304,8.8386,180100.0
2012-06-07 13:50:00,10.73,10.73,10.7,10.7,139700.0,8.8469,8.8469,8.8221,8.8221,139700.0
2012-06-07 13:55:00,10.7,10.72,10.7,10.71,257200.0,8.8221,8.8386,8.8221,8.8304,257200.0
2012-06-07 14:00:00,10.7,10.71,10.69,10.7,295000.0,8.8221,8.8304,8.8139,8.8221,295000.0
2012-06-07 14:05:00,10.69,10.7,10.68,10.69,113400.0,8.8139,8.8221,8.8056,8.8139,113400.0
2012-06-07 14:10:00,10.69,10.7,10.69,10.69,71300.0,8.8139,8.8221,8.8139,8.8139,71300.0
2012-06-07 14:15:00,10.7,10.71,10.69,10.71,119900.0,8.8221,8.8304,8.8139,8.8304,119900.0
2012-06-07 14:20:00,10.71,10.72,10.7,10.72,147100.0,8.8304,8.8386,8.8221,8.8386,147100.0
2012-06-07 14:25:00,10.72,10.73,10.7,10.71,730000.0,8.8386,8.8469,8.8221,8.8304,730000.0
2012-06-07 14:30:00,10.71,10.72,10.7,10.7,133200.0,8.8304,8.8386,8.8221,8.8221,133200.0
2012-06-07 14:35:00,10.7,10.72,10.7,10.71,121800.0,8.8221,8.8386,8.8221,8.8304,121800.0
2012-06-07 14:40:00,10.71,10.73,10.71,10.72,169900.0,8.8304,8.8469,8.8304,8.8386,169900.0
2012-06-07 14:45:00,10.72,10.73,10.72,10.72,103700.0,8.8386,8.8469,8.8386,8.8386,103700.0
2012-06-07 14:50:00,10.72,10.73,10.72,10.73,118100.0,8.8386,8.8469,8.8386,8.8469,118100.0
2012-06-07 14:55:00,10.73,10.74,10.72,10.73,141600.0,8.8469,8.8551,8.8386,8.8469,141600.0
2012-06-07 15:00:00,10.73,10.74,10.73,10.73,125300.0,8.8469,8.8551,8.8469,8.8469,125300.0
2012-06-07 15:05:00,10.74,10.75,10.72,10.73,417400.0,8.8551,8.8634,8.8386,8.8469,417400.0
2012-06-07 15:10:00,10.74,10.74,10.73,10.74,134700.0,8.8551,8.8551,8.8469,8.8551,134700.0
2012-06-07 15:15:00,10.74,10.74,10.69,10.7,282300.0,8.8551,8.8551,8.8139,8.8221,282300.0
2012-06-07 15:20:00,10.7,10.7,10.67,10.7,309700.0,8.8221,8.8221,8.7974,8.8221,309700.0
2012-06-07 15:25:00,10.7,10.7,10.68,10.68,128900.0,8.8221,8.8221,8.8056,8.8056,128900.0
2012-06-07 15:30:00,10.68,10.69,10.66,10.66,255500.0,8.8056,8.8139,8.7892,8.7892,255500.0
2012-06-07 15:35:00,10.66,10.67,10.62,10.63,258600.0,8.7892,8.7974,8.7562,8.7644,258600.0
2012-06-07 15:40:00,10.63,10.65,10.62,10.63,315300.0,8.7644,8.7809,8.7562,8.7644,315300.0
2012-06-07 15:45:00,10.63,10.65,10.62,10.62,845800.0,8.7644,8.7809,8.7562,8.7562,845800.0
2012-06-07 15:50:00,10.62,10.62,10.57,10.6,1282200.0,8.7562,8.7562,8.7149,8.7397,1282200.0
2012-06-07 15:55:00,10.61,10.62,10.6,10.61,805400.0,8.7479,8.7562,8.7397,8.7479,805400.0
2012-06-08 09:30:00,10.59,10.63,10.56,10.56,259800.0,8.7314,8.7644,8.7067,8.7067,259800.0
2012-06-08 09:35:00,10.57,10.61,10.56,10.61,164000.0,8.7149,8.7479,8.7067,8.7479,164000.0
2012-06-08 09:40:00,10.61,10.63,10.6,10.63,123500.0,8.7479,8.7644,8.7397,8.7644,123500.0
2012-06-08 09:45:00,10.62,10.65,10.62,10.64,185900.0,8.7562,8.7809,8.7562,8.7727,185900.0
2012-06-08 09:50:00,10.64,10.67,10.63,10.67,142200.0,8.7727,8.7974,8.7644,8.7974,142200.0
2012-06-08 09:55:00,10.67,10.7,10.67,10.67,169300.0,8.7974,8.8221,8.7974,8.7974,169300.0
2012-06-08 10:00:00,10.68,10.7,10.65,10.69,212300.0,8.8056,8.8221,8.7809,8.8139,212300.0
2012-06-08 10:05:00,10.7,10.71,10.68,10.69,191900.0,8.8221,8.8304,8.8056,8.8139,191900.0
2012-06-08 10:10:00,10.69,10.7,10.67,10.68,111100.0,8.8139,8.8221,8.7974,8.8056,111100.0
2012-06-08 10:15:00,10.68,10.71,10.67,10.69,164800.0,8.8056,8.8304,8.7974,8.8139,164800.0
2012-06-08 10:20:00,10.69,10.7,10.67,10.67,95600.0,8.8139,8.8221,8.7974,8.7974,95600.0
2012-06-08 10:25:00,10.67,10.69,10.67,10.69,116800.0,8.7974,8.8139,8.7974,8.8139,116800.0
2012-06-08 10:30:00,10.69,10.69,10.67,10.68,114800.0,8.8139,8.8139,8.7974,8.8056,114800.0
2012-06-08 10:35:00,10.68,10.7,10.67,10.69,93800.0,8.8056,8.8221,8.7974,8.8139,93800.0
2012-06-08 10:40:00,10.7,10.71,10.69,10.71,134000.0,8.8221,8.8304,8.8139,8.8304,134000.0
2012-06-08 10:45:00,10.72,10.73,10.71,10.71,106700.0,8.8386,8.8469,8.8304,8.8304,106700.0
2012-06-08 10:50:00,10.71,10.73,10.71,10.72,87700.0,8.8304,8.8469,8.8304,8.8386,87700.0
2012-06-08 10:55:00,10.72,10.75,10.71,10.74,120100.0,8.8386,8.8634,8.8304,8.8551,120100.0
2012-06-08 11:00:00,10.74,10.75,10.73,10.75,138300.0,8.8551,8.8634,8.8469,8.8634,138300.0
2012-06-08 11:05:00,10.75,10.75,10.73,10.73,62600.0,8.8634,8.8634,8.8469,8.8469,62600.0
2012-06-08 11:10:00,10.74,10.75,10.73,10.74,165300.0,8.8551,8.8634,8.8469,8.8551,165300.0
2012-06-08 11:15:00,10.74,10.75,10.72,10.72,139500.0,8.8551,8.8634,8.8386,8.8386,139500.0
2012-06-08 11:20:00,10.72,10.74,10.72,10.74,63100.0,8.8386,8.8551,8.8386,8.8551,63100.0
2012-06-08 11:25:00,10.74,10.75,10.73,10.73,112400.0,8.8551,8.8634,8.8469,8.8469,112400.0
2012-06-08 11:30:00,10.74,10.75,10.73,10.74,130100.0,8.8551,8.8634,8.8469,8.8551,130100.0
2012-06-08 11:35:00,10.74,10.74,10.73,10.73,140200.0,8.8551,8.8551,8.8469,8.8469,140200.0
2012-06-08 11:40:00,10.73,10.74,10.73,10.74,111200.0,8.8469,8.8551,8.8469,8.8551,111200.0
2012-06-08 11:45:00,10.73,10.74,10.73,10.74,83600.0,8.8469,8.8551,8.8469,8.8551,83600.0
2012-06-08 11:50:00,10.74,10.75,10.73,10.73,150400.0,8.8551,8.8634,8.8469,8.8469,150400.0
2012-06-08 11:55:00,10.73,10.74,10.72,10.72,117400.0,8.8469,8.8551,8.8386,8.8386,117400.0
2012-06-08 12:00:00,10.72,10.74,10.72,10.73,136200.0,8.8386,8.8551,8.8386,8.8469,136200.0
2012-06-08 12:05:00,10.72,10.74,10.72,10.72,117800.0,8.8386,8.8551,8.8386,8.8386,117800.0
2012-06-08 12:10:00,10.73,10.73,10.72,10.72,59500.0,8.8469,8.8469,8.8386,8.8386,59500.0
2012-06-08 12:15:00,10.72,10.73,10.72,10.72,144500.0,8.8386,8.8469,8.8386,8.8386,144500.0
2012-06-08 12:20:00,10.72,10.73,10.71,10.71,91500.0,8.8386,8.8469,8.8304,8.8304,91500.0
2012-06-08 12:25:00,10.71,10.74,10.71,10.74,80500.0,8.8304,8.8551,8.8304,8.8551,80500.0
2012-06-08 12:30:00,10.74,10.76,10.74,10.76,326500.0,8.8551,8.8716,8.8551,8.8716,326500.0
2012-06-08 12:35:00,10.75,10.76,10.74,10.75,68600.0,8.8634,8.8716,8.8551,8.8634,68600.0
2012-06-08 12:40:00,10.75,10.76,10.74,10.76,60500.0,8.8634,8.8716,8.8551,8.8716,60500.0
2012-06-08 12:45:00,10.76,10.76,10.75,10.76,45700.0,8.8716,8.8716,8.8634,8.8716,45700.0
2012-06-08 12:50:00,10.76,10.76,10.75,10.76,65000.0,8.8716,8.8716,8.8634,8.8716,65000.0
2012-06-08 12:55:00,10.76,10.77,10.75,10.76,117900.0,8.8716,8.8798,8.8634,8.8716,117900.0
2012-06-08 13:00:00,10.76,10.78,10.76,10.78,101400.0,8.8716,8.8881,8.8716,8.8881,101400.0
2012-06-08 13:05:00,10.78,10.79,10.77,10.78,828300.0,8.8881,8.8963,8.8798,8.8881,828300.0
2012-06-08 13:10:00,10.79,10.79,10.77,10.77,94200.0,8.8963,8.8963,8.8798,8.8798,94200.0
2012-06-08 13:15:00,10.78,10.78,10.77,10.78,66800.0,8.8881,8.8881,8.8798,8.8881,66800.0
2012-06-08 13:20:00,10.77,10.79,10.77,10.78,143900.0,8.8798,8.8963,8.8798,8.8881,143900.0
2012-06-08 13:25:00,10.78,10.78,10.77,10.77,68100.0,8.8881,8.8881,8.8798,8.8798,68100.0
2012-06-08 13:30:00,10.78,10.78,10.77,10.78,30600.0,8.8881,8.8881,8.8798,8.8881,30600.0
2012-06-08 13:35:00,10.78,10.79,10.77,10.77,143000.0,8.8881,8.8963,8.8798,8.8798,143000.0
2012-06-08 13:40:00,10.77,10.77,10.76,10.76,37000.0,8.8798,8.8798,8.8716,8.8716,37000.0
2012-06-08 13:45:00,10.76,10.77,10.75,10.77,137100.0,8.8716,8.8798,8.8634,8.8798,137100.0
2012-06-08 13:50:00,10.77,10.77,10.76,10.77,23600.0,8.8798,8.8798,8.8716,8.8798,23600.0
2012-06-08 13:55:00,10.76,10.77,10.75,10.76,101900.0,8.8716,8.8798,8.8634,8.8716,101900.0
2012-06-08 14:00:00,10.76,10.76,10.75,10.75,20000.0,8.8716,8.8716,8.8634,8.8634,20000.0
2012-06-08 14:05:00,10.75,10.77,10.75,10.77,165000.0,8.8634,8.8798,8.8634,8.8798,165000.0
2012-06-08 14:10:00,10.76,10.77,10.75,10.76,59300.0,8.8716,8.8798,8.8634,8.8716,59300.0
2012-06-08 14:15:00,10.75,10.76,10.73,10.73,83900.0,8.8634,8.8716,8.8469,8.8469,83900.0
2012-06-08 14:20:00,10.73,10.74,10.73,10.74,43800.0,8.8469,8.8551,8.8469,8.8551,43800.0
2012-06-08 14:25:00,10.74,10.74,10.73,10.74,34900.0,8.8551,8.8551,8.8469,8.8551,34900.0
2012-06-08 14:30:00,10.73,10.76,10.73,10.74,205400.0,8.8469,8.8716,8.8469,8.8551,205400.0
2012-06-08 14:35:00,10.74,10.75,10.74,10.75,27900.0,8.8551,8.8634,8.8551,8.8634,27900.0
2012-06-08 14:40:00,10.75,10.75,10.74,10.75,114400.0,8.8634,8.8634,8.8551,8.8634,114400.0
2012-06-08 14:45:00,10.74,10.75,10.74,10.75,47000.0,8.8551,8.8634,8.8551,8.8634,47000.0
2012-06-08 14:50:00,10.75,10.75,10.74,10.75,82500.0,8.8634,8.8634,8.8551,8.8634,82500.0
2012-06-08 14:55:00,10.75,10.75,10.74,10.75,31700.0,8.8634,8.8634,8.8551,8.8634,31700.0
2012-06-08 15:00:00,10.75,10.76,10.74,10.76,182200.0,8.8634,8.8716,8.8551,8.8716,182200.0
2012-06-08 15:05:00,10.76,10.76,10.75,10.76,53500.0,8.8716,8.8716,8.8634,8.8716,53500.0
2012-06-08 15:10:00,10.76,10.78,10.75,10.77,194800.0,8.8716,8.8881,8.8634,8.8798,194800.0
2012-06-08 15:15:00,10.76,10.77,10.75,10.76,193800.0,8.8716,8.8798,8.8634,8.8716,193800.0
2012-06-08 15:20:00,10.76,10.76,10.75,10.76,56100.0,8.8716,8.8716,8.8634,8.8716,56100.0
2012-06-08 15:25:00,10.76,10.77,10.75,10.75,169700.0,8.8716,8.8798,8.8634,8.8634,169700.0
2012-06-08 15:30:00,10.76,10.76,10.74,10.76,178600.0,8.8716,8.8716,8.8551,8.8716,178600.0
2012-06-08 15:35:00,10.76,10.76,10.75,10.76,84700.0,8.8716,8.8716,8.8634,8.8716,84700.0
2012-06-08 15:40:00,10.76,10.77,10.76,10.76,121800.0,8.8716,8.8798,8.8716,8.8716,121800.0
2012-06-08 15:45:00,10.77,10.79,10.76,10.79,246500.0,8.8798,8.8963,8.8716,8.8963,246500.0
2012-06-08 15:50:00,10.79,10.8,10.76,10.78,655100.0,8.8963,8.9046,8.8716,8.8881,655100.0
2012-06-08 15:55:00,10.78,10.78,10.75,10.77,572300.0,8.8881,8.8881,8.8634,8.8798,572300.0
2012-06-11 09:30:00,10.91,10.91,10.83,10.86,223600.0,8.9953,8.9953,8.9293,8.9541,223600.0
2012-06-11 09:35:00,10.87,10.89,10.86,10.87,125700.0,8.9623,8.9788,8.9541,8.9623,125700.0
2012-06-11 09:40:00,10.87,10.89,10.86,10.86,134400.0,8.9623,8.9788,8.9541,8.9541,134400.0
2012-06-11 09:45:00,10.86,10.86,10.84,10.84,94600.0,8.9541,8.9541,8.9376,8.9376,94600.0
2012-06-11 09:50:00,10.84,10.87,10.83,10.86,124300.0,8.9376,8.9623,8.9293,8.9541,124300.0
2012-06-11 09:55:00,10.86,10.86,10.82,10.83,75500.0,8.9541,8.9541,8.9211,8.9293,75500.0
2012-06-11 10:00:00,10.83,10.83,10.8,10.8,243400.0,8.9293,8.9293,8.9046,8.9046,243400.0
2012-06-11 10:05:00,10.81,10.82,10.77,10.78,472300.0,8.9128,8.9211,8.8798,8.8881,472300.0
2012-06-11 10:10:00,10.78,10.8,10.76,10.79,184900.0,8.8881,8.9046,8.8716,8.8963,184900.0
2012-06-11 10:15:00,10.8,10.8,10.78,10.78,121300.0,8.9046,8.9046,8.8881,8.8881,121300.0
2012-06-11 10:20:00,10.78,10.81,10.78,10.78,130200.0,8.8881,8.9128,8.8881,8.8881,130200.0
2012-06-11 10:25:00,10.79,10.79,10.77,10.78,94400.0,8.8963,8.8963,8.8798,8.8881,94400.0
2012-06-11 10:30:00,10.78,10.8,10.77,10.79,91300.0,8.8881,8.9046,8.8798,8.8963,91300.0
2012-06-11 10:35:00,10.79,10.81,10.79,10.8,104900.0,8.8963,8.9128,8.8963,8.9046,104900.0
2012-06-11 10:40:00,10.81,10.81,10.79,10.79,106800.0,8.9128,8.9128,8.8963,8.8963,106800.0
2012-06-11 10:45:00,10.79,10.8,10.77,10.77,122500.0,8.8963,8.9046,8.8798,8.8798,122500.0
2012-06-11 10:50:00,10.77,10.78,10.75,10.75,85400.0,8.8798,8.8881,8.8634,8.8634,85400.0
2012-06-11 10:55:00,10.75,10.76,10.73,10.73,203000.0,8.8634,8.8716,8.8469,8.8469,203000.0
2012-06-11 11:00:00,10.73,10.74,10.71,10.72,103400.0,8.8469,8.8551,8.8304,8.8386,103400.0
2012-06-11 11:05:00,10.73,10.76,10.72,10.75,133500.0,8.8469,8.8716,8.8386,8.8634,133500.0
2012-06-11 11:10:00,10.76,10.76,10.74,10.74,173000.0,8.8716,8.8716,8.8551,8.8551,173000.0
2012-06-11 11:15:00,10.74,10.75,10.73,10.74,112900.0,8.8551,8.8634,8.8469,8.8551,112900.0
2012-06-11 11:20:00,10.74,10.76,10.73,10.75,117400.0,8.8551,8.8716,8.8469,8.8634,117400.0
2012-06-11 11:25:00,10.75,10.75,10.74,10.75,105700.0,8.8634,8.8634,8.8551,8.8634,105700.0
2012-06-11 11:30:00,10.74,10.75,10.73,10.75,157700.0,8.8551,8.8634,8.8469,8.8634,157700.0
2012-06-11 11:35:00,10.75,10.76,10.74,10.75,127400.0,8.8634,8.8716,8.8551,8.8634,127400.0
2012-06-11 11:40:00,10.75,10.75,10.73,10.74,68800.0,8.8634,8.8634,8.8469,8.8551,68800.0
2012-06-11 11:45:00,10.74,10.74,10.72,10.74,94600.0,8.8551,8.8551,8.8386,8.8551,94600.0
2012-06-11 11:50:00,10.74,10.74,10.71,10.71,90900.0,8.8551,8.8551,8.8304,8.8304,90900.0
2012-06-11 11:55:00,10.71,10.74,10.7,10.73,125800.0,8.8304,8.8551,8.8221,8.8469,125800.0
2012-06-11 12:00:00,10.73,10.74,10.72,10.74,49400.0,8.8469,8.8551,8.8386,8.8551,49400.0
2012-06-11 12:05:00,10.74,10.75,10.71,10.72,167400.0,8.8551,8.8634,8.8304,8.8386,167400.0
2012-06-11 12:10:00,10.72,10.74,10.72,10.72,85600.0,8.8386,8.8551,8.8386,8.8386,85600.0
2012-06-11 12:15:00,10.72,10.74,10.71,10.73,123700.0,8.8386,8.8551,8.8304,8.8469,123700.0
2012-06-11 12:20:00,10.73,10.74,10.72,10.72,106900.0,8.8469,8.8551,8.8386,8.8386,106900.0
2012-06-11 12:25:00,10.72,10.75,10.72,10.73,152100.0,8.8386,8.8634,8.8386,8.8469,152100.0
2012-06-11 12:30:00,10.73,10.74,10.73,10.73,20900.0,8.8469,8.8551,8.8469,8.8469,20900.0
2012-06-11 12:35:00,10.74,10.74,10.73,10.74,47600.0,8.8551,8.8551,8.8469,8.8551,47600.0
2012-06-11 12:40:00,10.73,10.74,10.72,10.74,103300.0,8.8469,8.8551,8.8386,8.8551,103300.0
2012-06-11 12:45:00,10.73,10.74,10.73,10.73,17400.0,8.8469,8.8551,8.8469,8.8469,17400.0
2012-06-11 12:50:00,10.74,10.74,10.73,10.74,26000.0,8.8551,8.8551,8.8469,8.8551,26000.0
2012-06-11 12:55:00,10.74,10.75,10.73,10.74,98600.0,8.8551,8.8634,8.8469,8.8551,98600.0
2012-06-11 13:00:00,10.74,10.75,10.72,10.74,90200.0,8.8551,8.8634,8.8386,8.8551,90200.0
2012-06-11 13:05:00,10.74,10.75,10.74,10.74,53700.0,8.8551,8.8634,8.8551,8.8551,53700.0
2012-06-11 13:10:00,10.75,10.76,10.74,10.76,93300.0,8.8634,8.8716,8.8551,8.8716,93300.0
2012-06-11 13:15:00,10.77,10.77,10.75,10.76,97700.0,8.8798,8.8798,8.8634,8.8716,97700.0
2012-06-11 13:20:00,10.76,10.76,10.74,10.75,65400.0,8.8716,8.8716,8.8551,8.8634,65400.0
2012-06-11 13:25:00,10.75,10.76,10.74,10.74,50700.0,8.8634,8.8716,8.8551,8.8551,50700.0
2012-06-11 13:30:00,10.75,10.76,10.73,10.75,104200.0,8.8634,8.8716,8.8469,8.8634,104200.0
2012-06-11 13:35:00,10.74,10.76,10.74,10.74,141600.0,8.8551,8.8716,8.8551,8.8551,141600.0
2012-06-11 13:40:00,10.74,10.75,10.72,10.72,36500.0,8.8551,8.8634,8.8386,8.8386,36500.0
2012-06-11 13:45:00,10.72,10.73,10.72,10.73,21100.0,8.8386,8.8469,8.8386,8.8469,21100.0
2012-06-11 13:50:00,10.72,10.75,10.72,10.74,82500.0,8.8386,8.8634,8.8386,8.8551,82500.0
2012-06-11 13:55:00,10.73,10.74,10.72,10.73,38700.0,8.8469,8.8551,8.8386,8.8469,38700.0
2012-06-11 14:00:00,10.73,10.74,10.68,10.68,165900.0,8.8469,8.8551,8.8056,8.8056,165900.0
2012-06-11 14:05:00,10.68,10.7,10.68,10.69,49500.0,8.8056,8.8221,8.8056,8.8139,49500.0
2012-06-11 14:10:00,10.69,10.71,10.68,10.68,90400.0,8.8139,8.8304,8.8056,8.8056,90400.0
2012-06-11 14:15:00,10.68,10.7,10.67,10.68,132400.0,8.8056,8.8221,8.7974,8.8056,132400.0
2012-06-11 14:20:00,10.67,10.68,10.67,10.67,14900.0,8.7974,8.8056,8.7974,8.7974,14900.0
2012-06-11 14:25:00,10.67,10.69,10.67,10.68,44700.0,8.7974,8.8139,8.7974,8.8056,44700.0
2012-06-11 14:30:00,10.68,10.72,10.68,10.72,81900.0,8.8056,8.8386,8.8056,8.8386,81900.0
2012-06-11 14:35:00,10.71,10.72,10.7,10.7,61000.0,8.8304,8.8386,8.8221,8.8221,61000.0
2012-06-11 14:40:00,10.71,10.73,10.7,10.72,110900.0,8.8304,8.8469,8.8221,8.8386,110900.0
2012-06-11 14:45:00,10.72,10.73,10.71,10.71,81000.0,8.8386,8.8469,8.8304,8.8304,81000.0
2012-06-11 14:50:00,10.71,10.72,10.7,10.7,70600.0,8.8304,8.8386,8.8221,8.8221,70600.0
2012-06-11 14:55:00,10.7,10.72,10.7,10.71,105200.0,8.8221,8.8386,8.8221,8.8304,105200.0
2012-06-11 15:00:00,10.71,10.72,10.7,10.7,119800.0,8.8304,8.8386,8.8221,8.8221,119800.0
2012-06-11 15:05:00,10.7,10.71,10.69,10.69,120200.0,8.8221,8.8304,8.8139,8.8139,120200.0
2012-06-11 15:10:00,10.69,10.7,10.66,10.66,123200.0,8.8139,8.8221,8.7892,8.7892,123200.0
2012-06-11 15:15:00,10.67,10.67,10.63,10.64,302200.0,8.7974,8.7974,8.7644,8.7727,302200.0
2012-06-11 15:20:00,10.64,10.65,10.62,10.63,180800.0,8.7727,8.7809,8.7562,8.7644,180800.0
2012-06-11 15:25:00,10.63,10.63,10.61,10.62,675100.0,8.7644,8.7644,8.7479,8.7562,675100.0
2012-06-11 15:30:00,10.63,10.65,10.62,10.63,148700.0,8.7644,8.7809,8.7562,8.7644,148700.0
2012-06-11 15:35:00,10.63,10.65,10.62,10.64,273400.0,8.7644,8.7809,8.7562,8.7727,273400.0
2012-06-11 15:40:00,10.65,10.67,10.64,10.67,283700.0,8.7809,8.7974,8.7727,8.7974,283700.0
2012-06-11 15:45:00,10.67,10.67,10.63,10.63,116200.0,8.7974,8.7974,8.7644,8.7644,116200.0
2012-06-11 15:50:00,10.63,10.63,10.59,10.6,515200.0,8.7644,8.7644,8.7314,8.7397,515200.0
2012-06-11 15:55:00,10.6,10.6,10.58,10.6,578100.0,8.7397,8.7397,8.7232,8.7397,578100.0
2012-06-12 09:30:00,10.62,10.72,10.58,10.72,199100.0,8.7562,8.8386,8.7232,8.8386,199100.0
2012-06-12 09:35:00,10.72,10.75,10.67,10.69,224400.0,8.8386,8.8634,8.7974,8.8139,224400.0
2012-06-12 09:40:00,10.69,10.72,10.68,10.71,113400.0,8.8139,8.8386,8.8056,8.8304,113400.0
2012-06-12 09:45:00,10.72,10.74,10.69,10.7,252700.0,8.8386,8.8551,8.8139,8.8221,252700.0
2012-06-12 09:50:00,10.7,10.75,10.7,10.73,175900.0,8.8221,8.8634,8.8221,8.8469,175900.0
2012-06-12 09:55:00,10.73,10.75,10.69,10.7,142000.0,8.8469,8.8634,8.8139,8.8221,142000.0
2012-06-12 10:00:00,10.7,10.75,10.69,10.73,260300.0,8.8221,8.8634,8.8139,8.8469,260300.0
2012-06-12 10:05:00,10.73,10.74,10.67,10.68,198500.0,8.8469,8.8551,8.7974,8.8056,198500.0
2012-06-12 10:10:00,10.68,10.7,10.67,10.67,115100.0,8.8056,8.8221,8.7974,8.7974,115100.0
2012-06-12 10:15:00,10.68,10.69,10.65,10.65,232900.0,8.8056,8.8139,8.7809,8.7809,232900.0
2012-06-12 10:20:00,10.65,10.67,10.64,10.66,159600.0,8.7809,8.7974,8.7727,8.7892,159600.0
2012-06-12 10:25:00,10.67,10.69,10.67,10.67,65200.0,8.7974,8.8139,8.7974,8.7974,65200.0
2012-06-12 10:30:00,10.67,10.67,10.64,10.64,193800.0,8.7974,8.7974,8.7727,8.7727,193800.0
2012-06-12 10:35:00,10.64,10.65,10.6,10.6,152900.0,8.7727,8.7809,8.7397,8.7397,152900.0
2012-06-12 10:40:00,10.6,10.67,10.6,10.65,144200.0,8.7397,8.7974,8.7397,8.7809,144200.0
2012-06-12 10:45:00,10.65,10.7,10.65,10.68,117900.0,8.7809,8.8221,8.7809,8.8056,117900.0
2012-06-12 10:50:00,10.68,10.69,10.67,10.67,38600.0,8.8056,8.8139,8.7974,8.7974,38600.0
2012-06-12 10:55:00,10.68,10.7,10.68,10.69,122100.0,8.8056,8.8221,8.8056,8.8139,122100.0
2012-06-12 11:00:00,10.69,10.79,10.69,10.77,286600.0,8.8139,8.8963,8.8139,8.8798,286600.0
2012-06-12 11:05:00,10.78,10.79,10.76,10.77,159500.0,8.8881,8.8963,8.8716,8.8798,159500.0
2012-06-12 11:10:00,10.78,10.82,10.78,10.8,246400.0,8.8881,8.9211,8.8881,8.9046,246400.0
2012-06-12 11:15:00,10.8,10.81,10.77,10.78,116500.0,8.9046,8.9128,8.8798,8.8881,116500.0
2012-06-12 11:20:00,10.78,10.83,10.78,10.81,236700.0,8.8881,8.9293,8.8881,8.9128,236700.0
2012-06-12 11:25:00,10.82,10.82,10.81,10.82,153300.0,8.9211,8.9211,8.9128,8.9211,153300.0
2012-06-12 11:30:00,10.82,10.83,10.8,10.8,237900.0,8.9211,8.9293,8.9046,8.9046,237900.0
2012-06-12 11:35:00,10.8,10.82,10.8,10.81,433400.0,8.9046,8.9211,8.9046,8.9128,433400.0
2012-06-12 11:40:00,10.81,10.81,10.77,10.79,502600.0,8.9128,8.9128,8.8798,8.8963,502600.0
2012-06-12 11:45:00,10.79,10.8,10.77,10.78,183600.0,8.8963,8.9046,8.8798,8.8881,183600.0
2012-06-12 11:50:00,10.78,10.78,10.75,10.75,104600.0,8.8881,8.8881,8.8634,8.8634,104600.0
2012-06-12 11:55:00,10.75,10.77,10.74,10.77,121900.0,8.8634,8.8798,8.8551,8.8798,121900.0
2012-06-12 12:00:00,10.76,10.79,10.76,10.78,61600.0,8.8716,8.8963,8.8716,8.8881,61600.0
2012-06-12 12:05:00,10.79,10.8,10.76,10.76,156800.0,8.8963,8.9046,8.8716,8.8716,156800.0
2012-06-12 12:10:00,10.76,10.77,10.75,10.75,90300.0,8.8716,8.8798,8.8634,8.8634,90300.0
2012-06-12 12:15:00,10.75,10.77,10.75,10.77,82600.0,8.8634,8.8798,8.8634,8.8798,82600.0
2012-06-12 12:20:00,10.77,10.78,10.76,10.78,55500.0,8.8798,8.8881,8.8716,8.8881,55500.0
2012-06-12 12:25:00,10.78,10.78,10.76,10.76,53800.0,8.8881,8.8881,8.8716,8.8716,53800.0
2012-06-12 12:30:00,10.76,10.78,10.75,10.76,103200.0,8.8716,8.8881,8.8634,8.8716,103200.0
2012-06-12 12:35:00,10.76,10.79,10.76,10.78,46500.0,8.8716,8.8963,8.8716,8.8881,46500.0
2012-06-12 12:40:00,10.79,10.79,10.76,10.76,92500.0,8.8963,8.8963,8.8716,8.8716,92500.0
2012-06-12 12:45:00,10.76,10.77,10.75,10.77,56900.0,8.8716,8.8798,8.8634,8.8798,56900.0
2012-06-12 12:50:00,10.77,10.77,10.75,10.76,34000.0,8.8798,8.8798,8.8634,8.8716,34000.0
2012-06-12 12:55:00,10.75,10.77,10.75,10.77,46500.0,8.8634,8.8798,8.8634,8.8798,46500.0
2012-06-12 13:00:00,10.77,10.78,10.77,10.78,65100.0,8.8798,8.8881,8.8798,8.8881,65100.0
2012-06-12 13:05:00,10.77,10.79,10.77,10.79,65200.0,8.8798,8.8963,8.8798,8.8963,65200.0
2012-06-12 13:10:00,10.78,10.83,10.78,10.81,206500.0,8.8881,8.9293,8.8881,8.9128,206500.0
2012-06-12 13:15:00,10.82,10.82,10.8,10.8,125400.0,8.9211,8.9211,8.9046,8.9046,125400.0
2012-06-12 13:20:00,10.8,10.82,10.78,10.79,316900.0,8.9046,8.9211,8.8881,8.8963,316900.0
2012-06-12 13:25:00,10.8,10.8,10.78,10.78,93400.0,8.9046,8.9046,8.8881,8.8881,93400.0
2012-06-12 13:30:00,10.79,10.79,10.77,10.77,108600.0,8.8963,8.8963,8.8798,8.8798,108600.0
2012-06-12 13:35:00,10.77,10.8,10.77,10.8,134400.0,8.8798,8.9046,8.8798,8.9046,134400.0
2012-06-12 13:40:00,10.8,10.8,10.79,10.79,35800.0,8.9046,8.9046,8.8963,8.8963,35800.0
2012-06-12 13:45:00,10.79,10.8,10.78,10.79,45800.0,8.8963,8.9046,8.8881,8.8963,45800.0
2012-06-12 13:50:00,10.79,10.81,10.77,10.78,154100.0,8.8963,8.9128,8.8798,8.8881,154100.0
2012-06-12 13:55:00,10.78,10.79,10.76,10.78,85600.0,8.8881,8.8963,8.8716,8.8881,85600.0
2012-06-12 14:00:00,10.78,10.79,10.77,10.79,96000.0,8.8881,8.8963,8.8798,8.8963,96000.0
2012-06-12 14:05:00,10.78,10.79,10.77,10.78,69600.0,8.8881,8.8963,8.8798,8.8881,69600.0
2012-06-12 14:10:00,10.77,10.78,10.76,10.77,81900.0,8.8798,8.8881,8.8716,8.8798,81900.0
2012-06-12 14:15:00,10.77,10.78,10.76,10.78,59200.0,8.8798,8.8881,8.8716,8.8881,59200.0
2012-06-12 14:20:00,10.78,10.79,10.76,10.78,112600.0,8.8881,8.8963,8.8716,8.8881,112600.0
2012-06-12 14:25:00,10.77,10.79,10.77,10.77,60900.0,8.8798,8.8963,8.8798,8.8798,60900.0
2012-06-12 14:30:00,10.78,10.81,10.78,10.81,202200.0,8.8881,8.9128,8.8881,8.9128,202200.0
2012-06-12 14:35:00,10.8,10.81,10.79,10.81,76300.0,8.9046,8.9128,8.8963,8.9128,76300.0
2012-06-12 14:40:00,10.81,10.81,10.8,10.81,35000.0,8.9128,8.9128,8.9046,8.9128,35000.0
2012-06-12 14:45:00,10.81,10.81,10.78,10.8,152200.0,8.9128,8.9128,8.8881,8.9046,152200.0
2012-06-12 14:50:00,10.79,10.8,10.77,10.78,113200.0,8.8963,8.9046,8.8798,8.8881,113200.0
2012-06-12 14:55:00,10.78,10.8,10.77,10.79,174000.0,8.8881,8.9046,8.8798,8.8963,174000.0
2012-06-12 15:00:00,10.8,10.8,10.78,10.8,198000.0,8.9046,8.9046,8.8881,8.9046,198000.0
2012-06-12 15:05:00,10.8,10.8,10.79,10.79,116200.0,8.9046,8.9046,8.8963,8.8963,116200.0
2012-06-12 15:10:00,10.8,10.81,10.79,10.79,103500.0,8.9046,8.9128,8.8963,8.8963,103500.0
2012-06-12 15:15:00,10.79,10.81,10.78,10.79,401100.0,8.8963,8.9128,8.8881,8.8963,401100.0
2012-06-12 15:20:00,10.79,10.79,10.77,10.78,272500.0,8.8963,8.8963,8.8798,8.8881,272500.0
2012-06-12 15:25:00,10.78,10.81,10.78,10.8,107500.0,8.8881,8.9128,8.8881,8.9046,107500.0
2012-06-12 15:30:00,10.8,10.82,10.8,10.8,190300.0,8.9046,8.9211,8.9046,8.9046,190300.0
2012-06-12 15:35:00,10.8,10.83,10.8,10.81,222400.0,8.9046,8.9293,8.9046,8.9128,222400.0
2012-06-12 15:40:00,10.82,10.85,10.81,10.84,262200.0,8.9211,8.9458,8.9128,8.9376,262200.0
2012-06-12 15:45:00,10.84,10.85,10.83,10.84,267100.0,8.9376,8.9458,8.9293,8.9376,267100.0
2012-06-12 15:50:00,10.83,10.84,10.81,10.84,277200.0,8.9293,8.9376,8.9128,8.9376,277200.0
2012-06-12 15:55:00,10.84,10.85,10.83,10.84,609700.0,8.9376,8.9458,8.9293,8.9376,609700.0
2012-06-13 09:30:00,10.79,10.79,10.72,10.73,207100.0,8.8963,8.8963,8.8386,8.8469,207100.0
2012-06-13 09:35:00,10.73,10.79,10.72,10.77,110600.0,8.8469,8.8963,8.8386,8.8798,110600.0
2012-06-13 09:40:00,10.77,10.82,10.74,10.81,196800.0,8.8798,8.9211,8.8551,8.9128,196800.0
2012-06-13 09:45:00,10.81,10.81,10.78,10.79,97100.0,8.9128,8.9128,8.8881,8.8963,97100.0
2012-06-13 09:50:00,10.79,10.79,10.74,10.74,101500.0,8.8963,8.8963,8.8551,8.8551,101500.0
2012-06-13 09:55:00,10.74,10.79,10.74,10.78,326700.0,8.8551,8.8963,8.8551,8.8881,326700.0
2012-06-13 10:00:00,10.78,10.84,10.78,10.83,280100.0,8.8881,8.9376,8.8881,8.9293,280100.0
2012-06-13 10:05:00,10.84,10.85,10.82,10.84,225600.0,8.9376,8.9458,8.9211,8.9376,225600.0
2012-06-13 10:10:00,10.85,10.86,10.84,10.84,74700.0,8.9458,8.9541,8.9376,8.9376,74700.0
2012-06-13 10:15:00,10.84,10.86,10.83,10.84,142900.0,8.9376,8.9541,8.9293,8.9376,142900.0
2012-06-13 10:20:00,10.84,10.85,10.83,10.83,142200.0,8.9376,8.9458,8.9293,8.9293,142200.0
2012-06-13 10:25:00,10.83,10.85,10.83,10.85,51000.0,8.9293,8.9458,8.9293,8.9458,51000.0
2012-06-13 10:30:00,10.85,10.89,10.85,10.89,192600.0,8.9458,8.9788,8.9458,8.9788,192600.0
2012-06-13 10:35:00,10.88,10.92,10.88,10.92,566600.0,8.9705,9.0035,8.9705,9.0035,566600.0
2012-06-13 10:40:00,10.92,10.93,10.91,10.93,71600.0,9.0035,9.0118,8.9953,9.0118,71600.0
2012-06-13 10:45:00,10.93,10.94,10.9,10.9,96300.0,9.0118,9.02,8.987,8.987,96300.0
2012-06-13 10:50:00,10.9,10.92,10.89,10.9,166800.0,8.987,9.0035,8.9788,8.987,166800.0
2012-06-13 10:55:00,10.9,10.91,10.89,10.89,227100.0,8.987,8.9953,8.9788,8.9788,227100.0
2012-06-13 11:00:00,10.89,10.9,10.86,10.87,176700.0,8.9788,8.987,8.9541,8.9623,176700.0
2012-06-13 11:05:00,10.87,10.88,10.85,10.85,349900.0,8.9623,8.9705,8.9458,8.9458,349900.0
2012-06-13 11:10:00,10.85,10.86,10.84,10.86,124800.0,8.9458,8.9541,8.9376,8.9541,124800.0
2012-06-13 11:15:00,10.86,10.87,10.85,10.86,82400.0,8.9541,8.9623,8.9458,8.9541,82400.0
2012-06-13 11:20:00,10.87,10.9,10.87,10.9,191400.0,8.9623,8.987,8.9623,8.987,191400.0
2012-06-13 11:25:00,10.9,10.9,10.89,10.9,40300.0,8.987,8.987,8.9788,8.987,40300.0
2012-06-13 11:30:00,10.9,10.91,10.89,10.91,97200.0,8.987,8.9953,8.9788,8.9953,97200.0
2012-06-13 11:35:00,10.91,10.92,10.88,10.89,239300.0,8.9953,9.0035,8.9705,8.9788,239300.0
2012-06-13 11:40:00,10.89,10.9,10.88,10.89,92600.0,8.9788,8.987,8.9705,8.9788,92600.0
2012-06-13 11:45:00,10.9,10.9,10.88,10.88,35900.0,8.987,8.987,8.9705,8.9705,35900.0
2012-06-13 11:50:00,10.88,10.89,10.85,10.86,149300.0,8.9705,8.9788,8.9458,8.9541,149300.0
2012-06-13 11:55:00,10.86,10.86,10.85,10.86,106600.0,8.9541,8.9541,8.9458,8.9541,106600.0
2012-06-13 12:00:00,10.86,10.86,10.85,10.85,76400.0,8.9541,8.9541,8.9458,8.9458,76400.0
2012-06-13 12:05:00,10.85,10.86,10.85,10.85,101600.0,8.9458,8.9541,8.9458,8.9458,101600.0
2012-06-13 12:10:00,10.86,10.87,10.85,10.86,83700.0,8.9541,8.9623,8.9458,8.9541,83700.0
2012-06-13 12:15:00,10.87,10.87,10.86,10.87,43800.0,8.9623,8.9623,8.9541,8.9623,43800.0
2012-06-13 12:20:00,10.87,10.87,10.85,10.85,46200.0,8.9623,8.9623,8.9458,8.9458,46200.0
2012-06-13 12:25:00,10.85,10.87,10.85,10.86,40500.0,8.9458,8.9623,8.9458,8.9541,40500.0
2012-06-13 12:30:00,10.87,10.89,10.86,10.89,166100.0,8.9623,8.9788,8.9541,8.9788,166100.0
2012-06-13 12:35:00,10.89,10.93,10.89,10.93,108600.0,8.9788,9.0118,8.9788,9.0118,108600.0
2012-06-13 12:40:00,10.93,10.94,10.9,10.9,489700.0,9.0118,9.02,8.987,8.987,489700.0
2012-06-13 12:45:00,10.9,10.93,10.9,10.91,255800.0,8.987,9.0118,8.987,8.9953,255800.0
2012-06-13 12:50:00,10.92,10.92,10.9,10.91,79100.0,9.0035,9.0035,8.987,8.9953,79100.0
2012-06-13 12:55:00,10.91,10.92,10.9,10.91,74600.0,8.9953,9.0035,8.987,8.9953,74600.0
2012-06-13 13:00:00,10.91,10.92,10.9,10.9,45400.0,8.9953,9.0035,8.987,8.987,45400.0
2012-06-13 13:05:00,10.9,10.92,10.9,10.91,66500.0,8.987,9.0035,8.987,8.9953,66500.0
2012-06-13 13:10:00,10.91,10.92,10.9,10.9,63300.0,8.9953,9.0035,8.987,8.987,63300.0
2012-06-13 13:15:00,10.9,10.91,10.89,10.9,72800.0,8.987,8.9953,8.9788,8.987,72800.0
2012-06-13 13:20:00,10.9,10.9,10.88,10.88,46000.0,8.987,8.987,8.9705,8.9705,46000.0
2012-06-13 13:25:00,10.88,10.91,10.88,10.91,117800.0,8.9705,8.9953,8.9705,8.9953,117800.0
2012-06-13 13:30:00,10.91,10.92,10.9,10.91,65800.0,8.9953,9.0035,8.987,8.9953,65800.0
2012-06-13 13:35:00,10.92,10.92,10.91,10.92,44500.0,9.0035,9.0035,8.9953,9.0035,44500.0
2012-06-13 13:40:00,10.92,10.92,10.9,10.91,80600.0,9.0035,9.0035,8.987,8.9953,80600.0
2012-06-13 13:45:00,10.91,10.91,10.88,10.89,125800.0,8.9953,8.9953,8.9705,8.9788,125800.0
2012-06-13 13:50:00,10.88,10.91,10.88,10.88,149300.0,8.9705,8.9953,8.9705,8.9705,149300.0
2012-06-13 13:55:00,10.88,10.88,10.84,10.84,76100.0,8.9705,8.9705,8.9376,8.9376,76100.0
2012-06-13 14:00:00,10.84,10.85,10.84,10.84,87400.0,8.9376,8.9458,8.9376,8.9376,87400.0
2012-06-13 14:05:00,10.84,10.84,10.82,10.82,122400.0,8.9376,8.9376,8.9211,8.9211,122400.0
2012-06-13 14:10:00,10.82,10.83,10.81,10.81,88100.0,8.9211,8.9293,8.9128,8.9128,88100.0
2012-06-13 14:15:00,10.81,10.83,10.81,10.83,122900.0,8.9128,8.9293,8.9128,8.9293,122900.0
2012-06-13 14:20:00,10.82,10.82,10.81,10.82,101100.0,8.9211,8.9211,8.9128,8.9211,101100.0
2012-06-13 14:25:00,10.81,10.84,10.8,10.8,896600.0,8.9128,8.9376,8.9046,8.9046,896600.0
2012-06-13 14:30:00,10.8,10.81,10.79,10.8,104300.0,8.9046,8.9128,8.8963,8.9046,104300.0
2012-06-13 14:35:00,10.81,10.81,10.79,10.8,72900.0,8.9128,8.9128,8.8963,8.9046,72900.0
2012-06-13 14:40:00,10.8,10.81,10.77,10.78,98800.0,8.9046,8.9128,8.8798,8.8881,98800.0
2012-06-13 14:45:00,10.77,10.79,10.76,10.78,66400.0,8.8798,8.8963,8.8716,8.8881,66400.0
2012-06-13 14:50:00,10.79,10.8,10.78,10.79,84600.0,8.8963,8.9046,8.8881,8.8963,84600.0
2012-06-13 14:55:00,10.78,10.79,10.78,10.79,35900.0,8.8881,8.8963,8.8881,8.8963,35900.0
2012-06-13 15:00:00,10.78,10.79,10.76,10.76,127100.0,8.8881,8.8963,8.8716,8.8716,127100.0
2012-06-13 15:05:00,10.76,10.79,10.76,10.78,110400.0,8.8716,8.8963,8.8716,8.8881,110400.0
2012-06-13 15:10:00,10.78,10.79,10.76,10.77,144200.0,8.8881,8.8963,8.8716,8.8798,144200.0
2012-06-13 15:15:00,10.76,10.78,10.74,10.74,119200.0,8.8716,8.8881,8.8551,8.8551,119200.0
2012-06-13 15:20:00,10.74,10.75,10.72,10.74,190000.0,8.8551,8.8634,8.8386,8.8551,190000.0
2012-06-13 15:25:00,10.74,10.74,10.72,10.74,121600.0,8.8551,8.8551,8.8386,8.8551,121600.0
2012-06-13 15:30:00,10.74,10.75,10.73,10.74,104500.0,8.8551,8.8634,8.8469,8.8551,104500.0
2012-06-13 15:35:00,10.75,10.77,10.74,10.76,142100.0,8.8634,8.8798,8.8551,8.8716,142100.0
2012-06-13 15:40:00,10.76,10.76,10.73,10.74,198700.0,8.8716,8.8716,8.8469,8.8551,198700.0
2012-06-13 15:45:00,10.74,10.76,10.72,10.73,253100.0,8.8551,8.8716,8.8386,8.8469,253100.0
2012-06-13 15:50:00,10.74,10.75,10.73,10.73,236900.0,8.8551,8.8634,8.8469,8.8469,236900.0
2012-06-13 15:55:00,10.73,10.77,10.73,10.76,535900.0,8.8469,8.8798,8.8469,8.8716,535900.0
2012-06-14 09:30:00,10.79,10.8,10.69,10.7,354500.0,8.8963,8.9046,8.8139,8.8221,354500.0
2012-06-14 09:35:00,10.7,10.71,10.68,10.69,177200.0,8.8221,8.8304,8.8056,8.8139,177200.0
2012-06-14 09:40:00,10.69,10.69,10.65,10.67,173100.0,8.8139,8.8139,8.7809,8.7974,173100.0
2012-06-14 09:45:00,10.67,10.7,10.65,10.68,143300.0,8.7974,8.8221,8.7809,8.8056,143300.0
2012-06-14 09:50:00,10.68,10.69,10.65,10.68,153400.0,8.8056,8.8139,8.7809,8.8056,153400.0
2012-06-14 09:55:00,10.68,10.77,10.68,10.76,140900.0,8.8056,8.8798,8.8056,8.8716,140900.0
2012-06-14 10:00:00,10.76,10.78,10.76,10.77,174300.0,8.8716,8.8881,8.8716,8.8798,174300.0
2012-06-14 10:05:00,10.78,10.8,10.77,10.77,205300.0,8.8881,8.9046,8.8798,8.8798,205300.0
2012-06-14 10:10:00,10.78,10.79,10.78,10.78,59200.0,8.8881,8.8963,8.8881,8.8881,59200.0
2012-06-14 10:15:00,10.78,10.81,10.78,10.81,187500.0,8.8881,8.9128,8.8881,8.9128,187500.0
2012-06-14 10:20:00,10.8,10.83,10.79,10.82,229400.0,8.9046,8.9293,8.8963,8.9211,229400.0
2012-06-14 10:25:00,10.82,10.84,10.81,10.82,280300.0,8.9211,8.9376,8.9128,8.9211,280300.0
2012-06-14 10:30:00,10.82,10.82,10.79,10.8,486800.0,8.9211,8.9211,8.8963,8.9046,486800.0
2012-06-14 10:35:00,10.8,10.8,10.78,10.78,82900.0,8.9046,8.9046,8.8881,8.8881,82900.0
2012-06-14 10:40:00,10.79,10.79,10.77,10.77,86200.0,8.8963,8.8963,8.8798,8.8798,86200.0
2012-06-14 10:45:00,10.77,10.79,10.76,10.78,147000.0,8.8798,8.8963,8.8716,8.8881,147000.0
2012-06-14 10:50:00,10.78,10.79,10.78,10.78,19500.0,8.8881,8.8963,8.8881,8.8881,19500.0
2012-06-14 10:55:00,10.79,10.81,10.78,10.78,150100.0,8.8963,8.9128,8.8881,8.8881,150100.0
2012-06-14 11:00:00,10.78,10.8,10.78,10.79,163300.0,8.8881,8.9046,8.8881,8.8963,163300.0
2012-06-14 11:05:00,10.78,10.79,10.77,10.78,80200.0,8.8881,8.8963,8.8798,8.8881,80200.0
2012-06-14 11:10:00,10.78,10.79,10.77,10.77,105000.0,8.8881,8.8963,8.8798,8.8798,105000.0
2012-06-14 11:15:00,10.78,10.78,10.76,10.77,125100.0,8.8881,8.8881,8.8716,8.8798,125100.0
2012-06-14 11:20:00,10.77,10.79,10.77,10.78,142500.0,8.8798,8.8963,8.8798,8.8881,142500.0
2012-06-14 11:25:00,10.79,10.8,10.78,10.8,89400.0,8.8963,8.9046,8.8881,8.9046,89400.0
2012-06-14 11:30:00,10.8,10.8,10.78,10.79,82800.0,8.9046,8.9046,8.8881,8.8963,82800.0
2012-06-14 11:35:00,10.8,10.81,10.79,10.8,90300.0,8.9046,8.9128,8.8963,8.9046,90300.0
2012-06-14 11:40:00,10.8,10.81,10.79,10.79,117800.0,8.9046,8.9128,8.8963,8.8963,117800.0
2012-06-14 11:45:00,10.79,10.8,10.78,10.79,40100.0,8.8963,8.9046,8.8881,8.8963,40100.0
2012-06-14 11:50:00,10.79,10.82,10.79,10.82,68600.0,8.8963,8.9211,8.8963,8.9211,68600.0
2012-06-14 11:55:00,10.82,10.82,10.79,10.79,105100.0,8.9211,8.9211,8.8963,8.8963,105100.0
2012-06-14 12:00:00,10.79,10.8,10.77,10.77,189100.0,8.8963,8.9046,8.8798,8.8798,189100.0
2012-06-14 12:05:00,10.77,10.79,10.77,10.78,161700.0,8.8798,8.8963,8.8798,8.8881,161700.0
2012-06-14 12:10:00,10.77,10.78,10.76,10.76,92600.0,8.8798,8.8881,8.8716,8.8716,92600.0
2012-06-14 12:15:00,10.76,10.78,10.76,10.77,100400.0,8.8716,8.8881,8.8716,8.8798,100400.0
2012-06-14 12:20:00,10.78,10.78,10.76,10.76,56700.0,8.8881,8.8881,8.8716,8.8716,56700.0
2012-06-14 12:25:00,10.76,10.77,10.76,10.76,60100.0,8.8716,8.8798,8.8716,8.8716,60100.0
2012-06-14 12:30:00,10.76,10.77,10.76,10.76,141900.0,8.8716,8.8798,8.8716,8.8716,141900.0
2012-06-14 12:35:00,10.76,10.77,10.76,10.77,74800.0,8.8716,8.8798,8.8716,8.8798,74800.0
2012-06-14 12:40:00,10.77,10.77,10.76,10.77,55400.0,8.8798,8.8798,8.8716,8.8798,55400.0
2012-06-14 12:45:00,10.76,10.77,10.75,10.76,219700.0,8.8716,8.8798,8.8634,8.8716,219700.0
2012-06-14 12:50:00,10.76,10.76,10.75,10.75,66600.0,8.8716,8.8716,8.8634,8.8634,66600.0
2012-06-14 12:55:00,10.76,10.77,10.75,10.77,79500.0,8.8716,8.8798,8.8634,8.8798,79500.0
2012-06-14 13:00:00,10.77,10.77,10.76,10.77,50300.0,8.8798,8.8798,8.8716,8.8798,50300.0
2012-06-14 13:05:00,10.77,10.78,10.76,10.76,93700.0,8.8798,8.8881,8.8716,8.8716,93700.0
2012-06-14 13:10:00,10.77,10.77,10.76,10.76,74500.0,8.8798,8.8798,8.8716,8.8716,74500.0
2012-06-14 13:15:00,10.76,10.77,10.76,10.77,54700.0,8.8716,8.8798,8.8716,8.8798,54700.0
2012-06-14 13:20:00,10.76,10.77,10.74,10.74,150500.0,8.8716,8.8798,8.8551,8.8551,150500.0
2012-06-14 13:25:00,10.74,10.76,10.74,10.74,107900.0,8.8551,8.8716,8.8551,8.8551,107900.0
2012-06-14 13:30:00,10.75,10.77,10.74,10.75,90400.0,8.8634,8.8798,8.8551,8.8634,90400.0
2012-06-14 13:35:00,10.76,10.77,10.75,10.76,79100.0,8.8716,8.8798,8.8634,8.8716,79100.0
2012-06-14 13:40:00,10.77,10.77,10.74,10.74,133700.0,8.8798,8.8798,8.8551,8.8551,133700.0
2012-06-14 13:45:00,10.74,10.75,10.73,10.75,94300.0,8.8551,8.8634,8.8469,8.8634,94300.0
2012-06-14 13:50:00,10.74,10.75,10.74,10.74,30700.0,8.8551,8.8634,8.8551,8.8551,30700.0
2012-06-14 13:55:00,10.74,10.76,10.74,10.75,171200.0,8.8551,8.8716,8.8551,8.8634,171200.0
2012-06-14 14:00:00,10.75,10.75,10.74,10.75,106900.0,8.8634,8.8634,8.8551,8.8634,106900.0
2012-06-14 14:05:00,10.75,10.76,10.74,10.75,130600.0,8.8634,8.8716,8.8551,8.8634,130600.0
2012-06-14 14:10:00,10.75,10.76,10.74,10.74,111800.0,8.8634,8.8716,8.8551,8.8551,111800.0
2012-06-14 14:15:00,10.75,10.75,10.73,10.74,61100.0,8.8634,8.8634,8.8469,8.8551,61100.0
2012-06-14 14:20:00,10.74,10.74,10.72,10.72,81000.0,8.8551,8.8551,8.8386,8.8386,81000.0
2012-06-14 14:25:00,10.72,10.72,10.71,10.71,47300.0,8.8386,8.8386,8.8304,8.8304,47300.0
2012-06-14 14:30:00,10.71,10.72,10.7,10.7,101000.0,8.8304,8.8386,8.8221,8.8221,101000.0
2012-06-14 14:35:00,10.71,10.71,10.7,10.71,120000.0,8.8304,8.8304,8.8221,8.8304,120000.0
2012-06-14 14:40:00,10.7,10.71,10.7,10.71,47500.0,8.8221,8.8304,8.8221,8.8304,47500.0
2012-06-14 14:45:00,10.7,10.71,10.69,10.69,93300.0,8.8221,8.8304,8.8139,8.8139,93300.0
2012-06-14 14:50:00,10.7,10.7,10.68,10.68,59300.0,8.8221,8.8221,8.8056,8.8056,59300.0
2012-06-14 14:55:00,10.68,10.69,10.66,10.68,149500.0,8.8056,8.8139,8.7892,8.8056,149500.0
2012-06-14 15:00:00,10.67,10.68,10.66,10.68,132000.0,8.7974,8.8056,8.7892,8.8056,132000.0
2012-06-14 15:05:00,10.68,10.79,10.68,10.74,578400.0,8.8056,8.8963,8.8056,8.8551,578400.0
2012-06-14 15:10:00,10.74,10.78,10.73,10.77,486100.0,8.8551,8.8881,8.8469,8.8798,486100.0
2012-06-14 15:15:00,10.77,10.78,10.72,10.72,265900.0,8.8798,8.8881,8.8386,8.8386,265900.0
2012-06-14 15:20:00,10.72,10.73,10.7,10.71,263700.0,8.8386,8.8469,8.8221,8.8304,263700.0
2012-06-14 15:25:00,10.7,10.74,10.7,10.71,135600.0,8.8221,8.8551,8.8221,8.8304,135600.0
2012-06-14 15:30:00,10.71,10.75,10.71,10.74,277100.0,8.8304,8.8634,8.8304,8.8551,277100.0
2012-06-14 15:35:00,10.75,10.79,10.75,10.77,240000.0,8.8634,8.8963,8.8634,8.8798,240000.0
2012-06-14 15:40:00,10.77,10.79,10.76,10.77,307700.0,8.8798,8.8963,8.8716,8.8798,307700.0
2012-06-14 15:45:00,10.77,10.8,10.77,10.78,264900.0,8.8798,8.9046,8.8798,8.8881,264900.0
2012-06-14 15:50:00,10.79,10.81,10.76,10.78,339300.0,8.8963,8.9128,8.8716,8.8881,339300.0
2012-06-14 15:55:00,10.78,10.78,10.76,10.77,523200.0,8.8881,8.8881,8.8716,8.8798,523200.0
2012-06-15 09:30:00,10.83,10.84,10.67,10.8,2119400.0,8.9293,8.9376,8.7974,8.9046,2119400.0
2012-06-15 09:35:00,10.8,10.81,10.78,10.78,49300.0,8.9046,8.9128,8.8881,8.8881,49300.0
2012-06-15 09:40:00,10.79,10.83,10.78,10.82,139500.0,8.8963,8.9293,8.8881,8.9211,139500.0
2012-06-15 09:45:00,10.83,10.84,10.82,10.83,76500.0,8.9293,8.9376,8.9211,8.9293,76500.0
2012-06-15 09:50:00,10.83,10.88,10.83,10.86,377700.0,8.9293,8.9705,8.9293,8.9541,377700.0
2012-06-15 09:55:00,10.87,10.87,10.84,10.87,271600.0,8.9623,8.9623,8.9376,8.9623,271600.0
2012-06-15 10:00:00,10.87,10.9,10.87,10.9,349700.0,8.9623,8.987,8.9623,8.987,349700.0
2012-06-15 10:05:00,10.9,10.91,10.85,10.86,421400.0,8.987,8.9953,8.9458,8.9541,421400.0
2012-06-15 10:10:00,10.87,10.9,10.86,10.89,126300.0,8.9623,8.987,8.9541,8.9788,126300.0
2012-06-15 10:15:00,10.89,10.91,10.88,10.88,217100.0,8.9788,8.9953,8.9705,8.9705,217100.0
2012-06-15 10:20:00,10.89,10.89,10.88,10.89,55700.0,8.9788,8.9788,8.9705,8.9788,55700.0
2012-06-15 10:25:00,10.88,10.89,10.87,10.88,173400.0,8.9705,8.9788,8.9623,8.9705,173400.0
2012-06-15 10:30:00,10.88,10.89,10.87,10.88,148000.0,8.9705,8.9788,8.9623,8.9705,148000.0
2012-06-15 10:35:00,10.89,10.9,10.88,10.9,101700.0,8.9788,8.987,8.9705,8.987,101700.0
2012-06-15 10:40:00,10.9,10.9,10.89,10.9,117100.0,8.987,8.987,8.9788,8.987,117100.0
2012-06-15 10:45:00,10.9,10.93,10.89,10.92,187900.0,8.987,9.0118,8.9788,9.0035,187900.0
2012-06-15 10:50:00,10.92,10.93,10.91,10.91,144900.0,9.0035,9.0118,8.9953,8.9953,144900.0
2012-06-15 10:55:00,10.92,10.93,10.92,10.93,64400.0,9.0035,9.0118,9.0035,9.0118,64400.0
2012-06-15 11:00:00,10.93,10.95,10.91,10.92,736600.0,9.0118,9.0283,8.9953,9.0035,736600.0
2012-06-15 11:05:00,10.92,10.93,10.89,10.89,355400.0,9.0035,9.0118,8.9788,8.9788,355400.0
2012-06-15 11:10:00,10.9,10.9,10.87,10.88,407700.0,8.987,8.987,8.9623,8.9705,407700.0
2012-06-15 11:15:00,10.88,10.88,10.87,10.87,81400.0,8.9705,8.9705,8.9623,8.9623,81400.0
2012-06-15 11:20:00,10.87,10.88,10.86,10.86,87700.0,8.9623,8.9705,8.9541,8.9541,87700.0
2012-06-15 11:25:00,10.86,10.88,10.85,10.88,327000.0,8.9541,8.9705,8.9458,8.9705,327000.0
2012-06-15 11:30:00,10.87,10.95,10.87,10.94,576100.0,8.9623,9.0283,8.9623,9.02,576100.0
2012-06-15 11:35:00,10.95,10.97,10.94,10.97,308300.0,9.0283,9.0447,9.02,9.0447,308300.0
2012-06-15 11:40:00,10.96,10.99,10.96,10.98,108400.0,9.0365,9.0612,9.0365,9.053,108400.0
2012-06-15 11:45:00,10.98,10.99,10.96,10.97,164400.0,9.053,9.0612,9.0365,9.0447,164400.0
2012-06-15 11:50:00,10.96,10.98,10.96,10.97,72600.0,9.0365,9.053,9.0365,9.0447,72600.0
2012-06-15 11:55:00,10.97,10.98,10.97,10.97,93400.0,9.0447,9.053,9.0447,9.0447,93400.0
2012-06-15 12:00:00,10.98,10.98,10.96,10.96,211100.0,9.053,9.053,9.0365,9.0365,211100.0
2012-06-15 12:05:00,10.96,10.98,10.95,10.95,395600.0,9.0365,9.053,9.0283,9.0283,395600.0
2012-06-15 12:10:00,10.95,10.96,10.92,10.92,256400.0,9.0283,9.0365,9.0035,9.0035,256400.0
2012-06-15 12:15:00,10.92,10.93,10.92,10.93,40700.0,9.0035,9.0118,9.0035,9.0118,40700.0
2012-06-15 12:20:00,10.92,10.93,10.92,10.93,54800.0,9.0035,9.0118,9.0035,9.0118,54800.0
2012-06-15 12:25:00,10.92,10.93,10.92,10.93,44300.0,9.0035,9.0118,9.0035,9.0118,44300.0
2012-06-15 12:30:00,10.93,10.93,10.92,10.92,42300.0,9.0118,9.0118,9.0035,9.0035,42300.0
2012-06-15 12:35:00,10.93,10.93,10.92,10.92,35300.0,9.0118,9.0118,9.0035,9.0035,35300.0
2012-06-15 12:40:00,10.92,10.94,10.92,10.93,148300.0,9.0035,9.02,9.0035,9.0118,148300.0
2012-06-15 12:45:00,10.93,10.94,10.93,10.94,31500.0,9.0118,9.02,9.0118,9.02,31500.0
2012-06-15 12:50:00,10.93,10.94,10.93,10.94,57600.0,9.0118,9.02,9.0118,9.02,57600.0
2012-06-15 12:55:00,10.94,10.95,10.93,10.94,50400.0,9.02,9.0283,9.0118,9.02,50400.0
2012-06-15 13:00:00,10.95,10.96,10.94,10.96,118100.0,9.0283,9.0365,9.02,9.0365,118100.0
2012-06-15 13:05:00,10.95,10.96,10.95,10.96,60200.0,9.0283,9.0365,9.0283,9.0365,60200.0
2012-06-15 13:10:00,10.96,10.97,10.95,10.96,53300.0,9.0365,9.0447,9.0283,9.0365,53300.0
2012-06-15 13:15:00,10.97,10.98,10.96,10.97,55900.0,9.0447,9.053,9.0365,9.0447,55900.0
2012-06-15 13:20:00,10.97,10.98,10.95,10.96,121400.0,9.0447,9.053,9.0283,9.0365,121400.0
2012-06-15 13:25:00,10.96,10.96,10.95,10.95,33800.0,9.0365,9.0365,9.0283,9.0283,33800.0
2012-06-15 13:30:00,10.95,10.96,10.95,10.96,54300.0,9.0283,9.0365,9.0283,9.0365,54300.0
2012-06-15 13:35:00,10.96,10.97,10.95,10.95,86300.0,9.0365,9.0447,9.0283,9.0283,86300.0
2012-06-15 13:40:00,10.95,10.96,10.95,10.96,31000.0,9.0283,9.0365,9.0283,9.0365,31000.0
2012-06-15 13:45:00,10.96,10.97,10.96,10.96,69700.0,9.0365,9.0447,9.0365,9.0365,69700.0
2012-06-15 13:50:00,10.96,10.97,10.94,10.95,128200.0,9.0365,9.0447,9.02,9.0283,128200.0
2012-06-15 13:55:00,10.95,10.96,10.94,10.96,69000.0,9.0283,9.0365,9.02,9.0365,69000.0
2012-06-15 14:00:00,10.96,10.97,10.95,10.96,61000.0,9.0365,9.0447,9.0283,9.0365,61000.0
2012-06-15 14:05:00,10.97,10.97,10.96,10.97,45500.0,9.0447,9.0447,9.0365,9.0447,45500.0
2012-06-15 14:10:00,10.96,10.98,10.96,10.98,59200.0,9.0365,9.053,9.0365,9.053,59200.0
2012-06-15 14:15:00,10.98,10.98,10.97,10.97,75600.0,9.053,9.053,9.0447,9.0447,75600.0
2012-06-15 14:20:00,10.98,10.99,10.97,10.99,70800.0,9.053,9.0612,9.0447,9.0612,70800.0
2012-06-15 14:25:00,10.99,11.0,10.97,10.97,172000.0,9.0612,9.0695,9.0447,9.0447,172000.0
2012-06-15 14:30:00,10.98,10.99,10.98,10.99,107800.0,9.053,9.0612,9.053,9.0612,107800.0
2012-06-15 14:35:00,10.99,11.0,10.98,11.0,54400.0,9.0612,9.0695,9.053,9.0695,54400.0
2012-06-15 14:40:00,10.99,11.0,10.99,11.0,36000.0,9.0612,9.0695,9.0612,9.0695,36000.0
2012-06-15 14:45:00,11.0,11.0,10.99,10.99,49800.0,9.0695,9.0695,9.0612,9.0612,49800.0
2012-06-15 14:50:00,11.0,11.0,10.98,10.98,158200.0,9.0695,9.0695,9.053,9.053,158200.0
2012-06-15 14:55:00,10.98,11.0,10.98,10.98,94200.0,9.053,9.0695,9.053,9.053,94200.0
2012-06-15 15:00:00,10.98,11.0,10.98,10.98,135300.0,9.053,9.0695,9.053,9.053,135300.0
2012-06-15 15:05:00,10.99,11.0,10.98,10.99,116300.0,9.0612,9.0695,9.053,9.0612,116300.0
2012-06-15 15:10:00,10.99,11.0,10.98,10.99,187000.0,9.0612,9.0695,9.053,9.0612,187000.0
2012-06-15 15:15:00,10.99,11.0,10.98,10.99,102800.0,9.0612,9.0695,9.053,9.0612,102800.0
2012-06-15 15:20:00,10.99,11.0,10.99,10.99,57500.0,9.0612,9.0695,9.0612,9.0612,57500.0
2012-06-15 15:25:00,11.0,11.0,10.99,11.0,66600.0,9.0695,9.0695,9.0612,9.0695,66600.0
2012-06-15 15:30:00,11.0,11.0,10.99,10.99,195200.0,9.0695,9.0695,9.0612,9.0612,195200.0
2012-06-15 15:35:00,11.0,11.0,10.99,10.99,152900.0,9.0695,9.0695,9.0612,9.0612,152900.0
2012-06-15 15:40:00,10.99,11.0,10.98,10.99,377700.0,9.0612,9.0695,9.053,9.0612,377700.0
2012-06-15 15:45:00,10.98,11.0,10.97,10.99,544200.0,9.053,9.0695,9.0447,9.0612,544200.0
2012-06-15 15:50:00,10.99,11.02,10.96,10.97,1297100.0,9.0612,9.086,9.0365,9.0447,1297100.0
2012-06-15 15:55:00,10.97,10.99,10.96,10.99,1623700.0,9.0447,9.0612,9.0365,9.0612,1623700.0
2012-06-18 09:30:00,10.92,10.98,10.91,10.97,250000.0,9.0035,9.053,8.9953,9.0447,250000.0
2012-06-18 09:35:00,10.98,11.02,10.97,11.02,97400.0,9.053,9.086,9.0447,9.086,97400.0
2012-06-18 09:40:00,11.02,11.03,11.0,11.02,85300.0,9.086,9.0942,9.0695,9.086,85300.0
2012-06-18 09:45:00,11.02,11.03,10.99,10.99,197500.0,9.086,9.0942,9.0612,9.0612,197500.0
2012-06-18 09:50:00,10.99,11.01,10.98,11.0,210500.0,9.0612,9.0777,9.053,9.0695,210500.0
2012-06-18 09:55:00,11.0,11.03,10.99,11.03,170300.0,9.0695,9.0942,9.0612,9.0942,170300.0
2012-06-18 10:00:00,11.03,11.03,11.01,11.03,207400.0,9.0942,9.0942,9.0777,9.0942,207400.0
2012-06-18 10:05:00,11.03,11.03,10.99,10.99,103100.0,9.0942,9.0942,9.0612,9.0612,103100.0
2012-06-18 10:10:00,10.99,11.02,10.99,11.0,156000.0,9.0612,9.086,9.0612,9.0695,156000.0
2012-06-18 10:15:00,11.0,11.02,10.99,11.02,147100.0,9.0695,9.086,9.0612,9.086,147100.0
2012-06-18 10:20:00,11.02,11.04,11.01,11.02,417600.0,9.086,9.1025,9.0777,9.086,417600.0
2012-06-18 10:25:00,11.03,11.03,11.01,11.02,86600.0,9.0942,9.0942,9.0777,9.086,86600.0
2012-06-18 10:30:00,11.03,11.03,10.99,10.99,75400.0,9.0942,9.0942,9.0612,9.0612,75400.0
2012-06-18 10:35:00,11.0,11.0,10.98,11.0,234300.0,9.0695,9.0695,9.053,9.0695,234300.0
2012-06-18 10:40:00,11.0,11.0,10.99,11.0,85800.0,9.0695,9.0695,9.0612,9.0695,85800.0
2012-06-18 10:45:00,10.99,11.02,10.99,11.01,162600.0,9.0612,9.086,9.0612,9.0777,162600.0
2012-06-18 10:50:00,11.01,11.02,10.99,10.99,59700.0,9.0777,9.086,9.0612,9.0612,59700.0
2012-06-18 10:55:00,10.99,11.0,10.99,11.0,153000.0,9.0612,9.0695,9.0612,9.0695,153000.0
2012-06-18 11:00:00,11.0,11.0,10.99,10.99,190800.0,9.0695,9.0695,9.0612,9.0612,190800.0
2012-06-18 11:05:00,10.99,11.0,10.98,11.0,298600.0,9.0612,9.0695,9.053,9.0695,298600.0
2012-06-18 11:10:00,11.0,11.01,10.99,10.99,93200.0,9.0695,9.0777,9.0612,9.0612,93200.0
2012-06-18 11:15:00,10.99,11.0,10.99,10.99,146700.0,9.0612,9.0695,9.0612,9.0612,146700.0
2012-06-18 11:20:00,11.0,11.0,10.98,10.99,214000.0,9.0695,9.0695,9.053,9.0612,214000.0
2012-06-18 11:25:00,10.99,11.01,10.99,11.0,199700.0,9.0612,9.0777,9.0612,9.0695,199700.0
2012-06-18 11:30:00,11.0,11.01,10.99,11.0,217000.0,9.0695,9.0777,9.0612,9.0695,217000.0
2012-06-18 11:35:00,11.0,11.02,11.0,11.02,504100.0,9.0695,9.086,9.0695,9.086,504100.0
2012-06-18 11:40:00,11.02,11.02,11.01,11.02,17400.0,9.086,9.086,9.0777,9.086,17400.0
2012-06-18 11:45:00,11.01,11.03,11.01,11.01,100000.0,9.0777,9.0942,9.0777,9.0777,100000.0
2012-06-18 11:50:00,11.01,11.02,11.0,11.01,113600.0,9.0777,9.086,9.0695,9.0777,113600.0
2012-06-18 11:55:00,11.01,11.03,11.01,11.03,60100.0,9.0777,9.0942,9.0777,9.0942,60100.0
2012-06-18 12:00:00,11.03,11.03,11.01,11.01,86700.0,9.0942,9.0942,9.0777,9.0777,86700.0
2012-06-18 12:05:00,11.02,11.02,11.0,11.0,58800.0,9.086,9.086,9.0695,9.0695,58800.0
2012-06-18 12:10:00,11.01,11.01,11.0,11.0,19700.0,9.0777,9.0777,9.0695,9.0695,19700.0
2012-06-18 12:15:00,11.01,11.01,11.0,11.0,13900.0,9.0777,9.0777,9.0695,9.0695,13900.0
2012-06-18 12:20:00,11.01,11.01,11.0,11.01,28100.0,9.0777,9.0777,9.0695,9.0777,28100.0
2012-06-18 12:25:00,11.01,11.02,11.0,11.02,72500.0,9.0777,9.086,9.0695,9.086,72500.0
2012-06-18 12:30:00,11.02,11.02,11.01,11.01,17900.0,9.086,9.086,9.0777,9.0777,17900.0
2012-06-18 12:35:00,11.02,11.02,11.0,11.01,46300.0,9.086,9.086,9.0695,9.0777,46300.0
2012-06-18 12:40:00,11.01,11.01,11.0,11.0,18400.0,9.0777,9.0777,9.0695,9.0695,18400.0
2012-06-18 12:45:00,11.0,11.02,11.0,11.02,95600.0,9.0695,9.086,9.0695,9.086,95600.0
2012-06-18 12:50:00,11.02,11.04,11.02,11.03,89000.0,9.086,9.1025,9.086,9.0942,89000.0
2012-06-18 12:55:00,11.02,11.04,11.02,11.03,107000.0,9.086,9.1025,9.086,9.0942,107000.0
2012-06-18 13:00:00,11.03,11.03,11.01,11.01,121700.0,9.0942,9.0942,9.0777,9.0777,121700.0
2012-06-18 13:05:00,11.01,11.03,10.99,10.99,189800.0,9.0777,9.0942,9.0612,9.0612,189800.0
2012-06-18 13:10:00,11.0,11.03,10.99,11.03,103200.0,9.0695,9.0942,9.0612,9.0942,103200.0
2012-06-18 13:15:00,11.03,11.04,11.03,11.04,23100.0,9.0942,9.1025,9.0942,9.1025,23100.0
2012-06-18 13:20:00,11.04,11.05,11.03,11.03,396000.0,9.1025,9.1107,9.0942,9.0942,396000.0
2012-06-18 13:25:00,11.03,11.05,11.03,11.04,39800.0,9.0942,9.1107,9.0942,9.1025,39800.0
2012-06-18 13:30:00,11.05,11.05,11.03,11.03,43100.0,9.1107,9.1107,9.0942,9.0942,43100.0
2012-06-18 13:35:00,11.03,11.06,11.03,11.04,289500.0,9.0942,9.119,9.0942,9.1025,289500.0
2012-06-18 13:40:00,11.04,11.05,11.02,11.04,214400.0,9.1025,9.1107,9.086,9.1025,214400.0
2012-06-18 13:45:00,11.04,11.04,11.03,11.03,22100.0,9.1025,9.1025,9.0942,9.0942,22100.0
2012-06-18 13:50:00,11.04,11.04,11.03,11.03,28700.0,9.1025,9.1025,9.0942,9.0942,28700.0
2012-06-18 13:55:00,11.03,11.05,11.03,11.04,66600.0,9.0942,9.1107,9.0942,9.1025,66600.0
2012-06-18 14:00:00,11.04,11.05,11.01,11.01,199600.0,9.1025,9.1107,9.0777,9.0777,199600.0
2012-06-18 14:05:00,11.01,11.02,11.01,11.01,45200.0,9.0777,9.086,9.0777,9.0777,45200.0
2012-06-18 14:10:00,11.02,11.03,11.01,11.02,180400.0,9.086,9.0942,9.0777,9.086,180400.0
2012-06-18 14:15:00,11.02,11.04,11.02,11.03,96600.0,9.086,9.1025,9.086,9.0942,96600.0
2012-06-18 14:20:00,11.04,11.04,11.03,11.03,37500.0,9.1025,9.1025,9.0942,9.0942,37500.0
2012-06-18 14:25:00,11.03,11.04,11.02,11.02,119700.0,9.0942,9.1025,9.086,9.086,119700.0
2012-06-18 14:30:00,11.03,11.03,11.01,11.01,100000.0,9.0942,9.0942,9.0777,9.0777,100000.0
2012-06-18 14:35:00,11.01,11.02,11.01,11.01,37100.0,9.0777,9.086,9.0777,9.0777,37100.0
2012-06-18 14:40:00,11.02,11.02,10.99,10.99,164200.0,9.086,9.086,9.0612,9.0612,164200.0
2012-06-18 14:45:00,10.99,11.0,10.99,10.99,106700.0,9.0612,9.0695,9.0612,9.0612,106700.0
2012-06-18 14:50:00,11.0,11.0,10.99,10.99,43800.0,9.0695,9.0695,9.0612,9.0612,43800.0
2012-06-18 14:55:00,10.99,11.0,10.97,10.97,176800.0,9.0612,9.0695,9.0447,9.0447,176800.0
2012-06-18 15:00:00,10.97,10.99,10.97,10.99,157900.0,9.0447,9.0612,9.0447,9.0612,157900.0
2012-06-18 15:05:00,10.99,10.99,10.98,10.99,54700.0,9.0612,9.0612,9.053,9.0612,54700.0
2012-06-18 15:10:00,10.99,11.0,10.97,10.97,377300.0,9.0612,9.0695,9.0447,9.0447,377300.0
2012-06-18 15:15:00,10.98,10.98,10.97,10.97,41300.0,9.053,9.053,9.0447,9.0447,41300.0
2012-06-18 15:20:00,10.97,11.01,10.97,11.0,367800.0,9.0447,9.0777,9.0447,9.0695,367800.0
2012-06-18 15:25:00,11.0,11.01,10.99,11.0,202600.0,9.0695,9.0777,9.0612,9.0695,202600.0
2012-06-18 15:30:00,11.0,11.02,10.99,11.0,161300.0,9.0695,9.086,9.0612,9.0695,161300.0
2012-06-18 15:35:00,11.0,11.0,10.99,11.0,49800.0,9.0695,9.0695,9.0612,9.0695,49800.0
2012-06-18 15:40:00,10.99,11.02,10.99,11.01,220800.0,9.0612,9.086,9.0612,9.0777,220800.0
2012-06-18 15:45:00,11.01,11.01,11.0,11.0,55900.0,9.0777,9.0777,9.0695,9.0695,55900.0
2012-06-18 15:50:00,11.01,11.01,10.98,10.98,303000.0,9.0777,9.0777,9.053,9.053,303000.0
2012-06-18 15:55:00,10.99,11.0,10.98,10.99,386300.0,9.0612,9.0695,9.053,9.0612,386300.0
2012-06-19 09:30:00,11.06,11.06,11.02,11.04,153200.0,9.119,9.119,9.086,9.1025,153200.0
2012-06-19 09:35:00,11.04,11.05,11.01,11.02,95000.0,9.1025,9.1107,9.0777,9.086,95000.0
2012-06-19 09:40:00,11.02,11.02,11.0,11.0,81700.0,9.086,9.086,9.0695,9.0695,81700.0
2012-06-19 09:45:00,11.01,11.04,11.0,11.03,88200.0,9.0777,9.1025,9.0695,9.0942,88200.0
2012-06-19 09:50:00,11.02,11.07,11.02,11.06,135200.0,9.086,9.1272,9.086,9.119,135200.0
2012-06-19 09:55:00,11.05,11.1,11.05,11.09,113900.0,9.1107,9.1519,9.1107,9.1437,113900.0
2012-06-19 10:00:00,11.1,11.1,11.09,11.1,79200.0,9.1519,9.1519,9.1437,9.1519,79200.0
2012-06-19 10:05:00,11.1,11.14,11.08,11.13,387900.0,9.1519,9.1849,9.1354,9.1767,387900.0
2012-06-19 10:10:00,11.13,11.15,11.12,11.15,96500.0,9.1767,9.1932,9.1684,9.1932,96500.0
2012-06-19 10:15:00,11.15,11.16,11.14,11.16,95500.0,9.1932,9.2014,9.1849,9.2014,95500.0
2012-06-19 10:20:00,11.16,11.18,11.16,11.17,99400.0,9.2014,9.2179,9.2014,9.2096,99400.0
2012-06-19 10:25:00,11.16,11.17,11.14,11.15,123600.0,9.2014,9.2096,9.1849,9.1932,123600.0
2012-06-19 10:30:00,11.14,11.15,11.14,11.14,81600.0,9.1849,9.1932,9.1849,9.1849,81600.0
2012-06-19 10:35:00,11.15,11.15,11.14,11.15,39000.0,9.1932,9.1932,9.1849,9.1932,39000.0
2012-06-19 10:40:00,11.15,11.15,11.14,11.15,49900.0,9.1932,9.1932,9.1849,9.1932,49900.0
2012-06-19 10:45:00,11.14,11.15,11.14,11.15,89000.0,9.1849,9.1932,9.1849,9.1932,89000.0
2012-06-19 10:50:00,11.15,11.17,11.13,11.17,225800.0,9.1932,9.2096,9.1767,9.2096,225800.0
2012-06-19 10:55:00,11.17,11.17,11.16,11.17,48500.0,9.2096,9.2096,9.2014,9.2096,48500.0
2012-06-19 11:00:00,11.17,11.18,11.15,11.15,171900.0,9.2096,9.2179,9.1932,9.1932,171900.0
2012-06-19 11:05:00,11.16,11.16,11.15,11.16,28500.0,9.2014,9.2014,9.1932,9.2014,28500.0
2012-06-19 11:10:00,11.16,11.16,11.15,11.16,40500.0,9.2014,9.2014,9.1932,9.2014,40500.0
2012-06-19 11:15:00,11.15,11.16,11.14,11.15,133400.0,9.1932,9.2014,9.1849,9.1932,133400.0
2012-06-19 11:20:00,11.15,11.15,11.14,11.14,77900.0,9.1932,9.1932,9.1849,9.1849,77900.0
2012-06-19 11:25:00,11.14,11.14,11.13,11.14,52100.0,9.1849,9.1849,9.1767,9.1849,52100.0
2012-06-19 11:30:00,11.14,11.15,11.13,11.15,84200.0,9.1849,9.1932,9.1767,9.1932,84200.0
2012-06-19 11:35:00,11.15,11.15,11.14,11.15,30600.0,9.1932,9.1932,9.1849,9.1932,30600.0
2012-06-19 11:40:00,11.15,11.15,11.14,11.15,27100.0,9.1932,9.1932,9.1849,9.1932,27100.0
2012-06-19 11:45:00,11.15,11.16,11.15,11.16,43900.0,9.1932,9.2014,9.1932,9.2014,43900.0
2012-06-19 11:50:00,11.16,11.16,11.15,11.16,26500.0,9.2014,9.2014,9.1932,9.2014,26500.0
2012-06-19 11:55:00,11.16,11.18,11.15,11.18,114500.0,9.2014,9.2179,9.1932,9.2179,114500.0
2012-06-19 12:00:00,11.18,11.18,11.17,11.18,44100.0,9.2179,9.2179,9.2096,9.2179,44100.0
2012-06-19 12:05:00,11.18,11.18,11.16,11.17,68600.0,9.2179,9.2179,9.2014,9.2096,68600.0
2012-06-19 12:10:00,11.17,11.17,11.15,11.16,235700.0,9.2096,9.2096,9.1932,9.2014,235700.0
2012-06-19 12:15:00,11.16,11.16,11.15,11.16,53900.0,9.2014,9.2014,9.1932,9.2014,53900.0
2012-06-19 12:20:00,11.16,11.16,11.15,11.16,138100.0,9.2014,9.2014,9.1932,9.2014,138100.0
2012-06-19 12:25:00,11.15,11.16,11.15,11.16,46500.0,9.1932,9.2014,9.1932,9.2014,46500.0
2012-06-19 12:30:00,11.15,11.16,11.15,11.15,38900.0,9.1932,9.2014,9.1932,9.1932,38900.0
2012-06-19 12:35:00,11.16,11.16,11.15,11.15,167400.0,9.2014,9.2014,9.1932,9.1932,167400.0
2012-06-19 12:40:00,11.15,11.16,11.14,11.16,324200.0,9.1932,9.2014,9.1849,9.2014,324200.0
2012-06-19 12:45:00,11.16,11.17,11.16,11.16,135900.0,9.2014,9.2096,9.2014,9.2014,135900.0
2012-06-19 12:50:00,11.16,11.18,11.16,11.18,145600.0,9.2014,9.2179,9.2014,9.2179,145600.0
2012-06-19 12:55:00,11.18,11.18,11.17,11.18,35900.0,9.2179,9.2179,9.2096,9.2179,35900.0
2012-06-19 13:00:00,11.18,11.18,11.16,11.16,67500.0,9.2179,9.2179,9.2014,9.2014,67500.0
2012-06-19 13:05:00,11.16,11.17,11.16,11.17,25900.0,9.2014,9.2096,9.2014,9.2096,25900.0
2012-06-19 13:10:00,11.17,11.2,11.16,11.19,177000.0,9.2096,9.2344,9.2014,9.2261,177000.0
2012-06-19 13:15:00,11.19,11.19,11.18,11.19,34000.0,9.2261,9.2261,9.2179,9.2261,34000.0
2012-06-19 13:20:00,11.19,11.21,11.18,11.2,176300.0,9.2261,9.2426,9.2179,9.2344,176300.0
2012-06-19 13:25:00,11.21,11.21,11.2,11.21,38100.0,9.2426,9.2426,9.2344,9.2426,38100.0
2012-06-19 13:30:00,11.21,11.25,11.2,11.24,303500.0,9.2426,9.2756,9.2344,9.2674,303500.0
2012-06-19 13:35:00,11.24,11.24,11.23,11.24,48800.0,9.2674,9.2674,9.2591,9.2674,48800.0
2012-06-19 13:40:00,11.24,11.24,11.23,11.23,24500.0,9.2674,9.2674,9.2591,9.2591,24500.0
2012-06-19 13:45:00,11.24,11.24,11.22,11.22,94600.0,9.2674,9.2674,9.2509,9.2509,94600.0
2012-06-19 13:50:00,11.22,11.23,11.22,11.23,23700.0,9.2509,9.2591,9.2509,9.2591,23700.0
2012-06-19 13:55:00,11.23,11.25,11.22,11.24,236700.0,9.2591,9.2756,9.2509,9.2674,236700.0
2012-06-19 14:00:00,11.24,11.24,11.21,11.23,226500.0,9.2674,9.2674,9.2426,9.2591,226500.0
2012-06-19 14:05:00,11.23,11.24,11.22,11.23,378300.0,9.2591,9.2674,9.2509,9.2591,378300.0
2012-06-19 14:10:00,11.22,11.23,11.21,11.21,56800.0,9.2509,9.2591,9.2426,9.2426,56800.0
2012-06-19 14:15:00,11.21,11.22,11.21,11.21,35600.0,9.2426,9.2509,9.2426,9.2426,35600.0
2012-06-19 14:20:00,11.21,11.22,11.2,11.2,98300.0,9.2426,9.2509,9.2344,9.2344,98300.0
2012-06-19 14:25:00,11.2,11.21,11.18,11.19,83900.0,9.2344,9.2426,9.2179,9.2261,83900.0
2012-06-19 14:30:00,11.19,11.19,11.15,11.16,314700.0,9.2261,9.2261,9.1932,9.2014,314700.0
2012-06-19 14:35:00,11.16,11.17,11.16,11.16,58700.0,9.2014,9.2096,9.2014,9.2014,58700.0
2012-06-19 14:40:00,11.17,11.18,11.15,11.16,121200.0,9.2096,9.2179,9.1932,9.2014,121200.0
2012-06-19 14:45:00,11.15,11.16,11.14,11.15,144100.0,9.1932,9.2014,9.1849,9.1932,144100.0
2012-06-19 14:50:00,11.15,11.16,11.14,11.15,71100.0,9.1932,9.2014,9.1849,9.1932,71100.0
2012-06-19 14:55:00,11.16,11.18,11.15,11.18,59900.0,9.2014,9.2179,9.1932,9.2179,59900.0
2012-06-19 15:00:00,11.18,11.18,11.17,11.17,33000.0,9.2179,9.2179,9.2096,9.2096,33000.0
2012-06-19 15:05:00,11.18,11.18,11.17,11.17,103900.0,9.2179,9.2179,9.2096,9.2096,103900.0
2012-06-19 15:10:00,11.17,11.18,11.16,11.16,101900.0,9.2096,9.2179,9.2014,9.2014,101900.0
2012-06-19 15:15:00,11.16,11.17,11.16,11.17,59700.0,9.2014,9.2096,9.2014,9.2096,59700.0
2012-06-19 15:20:00,11.17,11.18,11.17,11.18,105400.0,9.2096,9.2179,9.2096,9.2179,105400.0
2012-06-19 15:25:00,11.18,11.18,11.15,11.17,183200.0,9.2179,9.2179,9.1932,9.2096,183200.0
2012-06-19 15:30:00,11.17,11.18,11.16,11.18,95400.0,9.2096,9.2179,9.2014,9.2179,95400.0
2012-06-19 15:35:00,11.18,11.18,11.16,11.18,146200.0,9.2179,9.2179,9.2014,9.2179,146200.0
2012-06-19 15:40:00,11.18,11.19,11.17,11.19,122400.0,9.2179,9.2261,9.2096,9.2261,122400.0
2012-06-19 15:45:00,11.19,11.19,11.16,11.17,390000.0,9.2261,9.2261,9.2014,9.2096,390000.0
2012-06-19 15:50:00,11.17,11.2,11.17,11.18,876800.0,9.2096,9.2344,9.2096,9.2179,876800.0
2012-06-19 15:55:00,11.18,11.18,11.16,11.18,685800.0,9.2179,9.2179,9.2014,9.2179,685800.0
2012-06-20 09:30:00,11.42,11.5,11.38,11.41,699800.0,9.4158,9.4817,9.3828,9.4075,699800.0
2012-06-20 09:35:00,11.41,11.49,11.4,11.49,534300.0,9.4075,9.4735,9.3993,9.4735,534300.0
2012-06-20 09:40:00,11.48,11.49,11.42,11.44,329600.0,9.4652,9.4735,9.4158,9.4323,329600.0
2012-06-20 09:45:00,11.43,11.5,11.43,11.49,432900.0,9.424,9.4817,9.424,9.4735,432900.0
2012-06-20 09:50:00,11.49,11.5,11.48,11.49,643800.0,9.4735,9.4817,9.4652,9.4735,643800.0
2012-06-20 09:55:00,11.49,11.56,11.49,11.54,463200.0,9.4735,9.5312,9.4735,9.5147,463200.0
2012-06-20 10:00:00,11.54,11.54,11.53,11.54,84200.0,9.5147,9.5147,9.5065,9.5147,84200.0
2012-06-20 10:05:00,11.54,11.54,11.5,11.54,652500.0,9.5147,9.5147,9.4817,9.5147,652500.0
2012-06-20 10:10:00,11.54,11.57,11.53,11.56,218300.0,9.5147,9.5394,9.5065,9.5312,218300.0
2012-06-20 10:15:00,11.55,11.58,11.55,11.56,232800.0,9.523,9.5477,9.523,9.5312,232800.0
2012-06-20 10:20:00,11.56,11.57,11.54,11.55,223100.0,9.5312,9.5394,9.5147,9.523,223100.0
2012-06-20 10:25:00,11.55,11.56,11.54,11.55,103500.0,9.523,9.5312,9.5147,9.523,103500.0
2012-06-20 10:30:00,11.55,11.56,11.54,11.54,137700.0,9.523,9.5312,9.5147,9.5147,137700.0
2012-06-20 10:35:00,11.54,11.55,11.51,11.52,242300.0,9.5147,9.523,9.49,9.4982,242300.0
2012-06-20 10:40:00,11.51,11.53,11.51,11.53,105500.0,9.49,9.5065,9.49,9.5065,105500.0
2012-06-20 10:45:00,11.53,11.53,11.51,11.51,178400.0,9.5065,9.5065,9.49,9.49,178400.0
2012-06-20 10:50:00,11.51,11.52,11.5,11.5,158800.0,9.49,9.4982,9.4817,9.4817,158800.0
2012-06-20 10:55:00,11.5,11.51,11.46,11.46,207300.0,9.4817,9.49,9.4488,9.4488,207300.0
2012-06-20 11:00:00,11.46,11.48,11.46,11.47,152600.0,9.4488,9.4652,9.4488,9.457,152600.0
2012-06-20 11:05:00,11.47,11.5,11.47,11.49,218800.0,9.457,9.4817,9.457,9.4735,218800.0
2012-06-20 11:10:00,11.49,11.5,11.48,11.5,126300.0,9.4735,9.4817,9.4652,9.4817,126300.0
2012-06-20 11:15:00,11.49,11.5,11.49,11.5,67300.0,9.4735,9.4817,9.4735,9.4817,67300.0
2012-06-20 11:20:00,11.5,11.52,11.49,11.51,443600.0,9.4817,9.4982,9.4735,9.49,443600.0
2012-06-20 11:25:00,11.51,11.52,11.51,11.52,74400.0,9.49,9.4982,9.49,9.4982,74400.0
2012-06-20 11:30:00,11.51,11.52,11.51,11.52,89000.0,9.49,9.4982,9.49,9.4982,89000.0
2012-06-20 11:35:00,11.52,11.52,11.51,11.52,43500.0,9.4982,9.4982,9.49,9.4982,43500.0
2012-06-20 11:40:00,11.52,11.54,11.51,11.54,122600.0,9.4982,9.5147,9.49,9.5147,122600.0
2012-06-20 11:45:00,11.54,11.54,11.53,11.54,25300.0,9.5147,9.5147,9.5065,9.5147,25300.0
2012-06-20 11:50:00,11.54,11.54,11.53,11.53,45700.0,9.5147,9.5147,9.5065,9.5065,45700.0
2012-06-20 11:55:00,11.54,11.54,11.53,11.54,49000.0,9.5147,9.5147,9.5065,9.5147,49000.0
2012-06-20 12:00:00,11.54,11.54,11.53,11.54,83000.0,9.5147,9.5147,9.5065,9.5147,83000.0
2012-06-20 12:05:00,11.54,11.54,11.5,11.5,178100.0,9.5147,9.5147,9.4817,9.4817,178100.0
2012-06-20 12:10:00,11.51,11.51,11.48,11.49,489100.0,9.49,9.49,9.4652,9.4735,489100.0
2012-06-20 12:15:00,11.49,11.52,11.48,11.5,677900.0,9.4735,9.4982,9.4652,9.4817,677900.0
2012-06-20 12:20:00,11.5,11.51,11.45,11.45,449100.0,9.4817,9.49,9.4405,9.4405,449100.0
2012-06-20 12:25:00,11.46,11.46,11.44,11.45,176800.0,9.4488,9.4488,9.4323,9.4405,176800.0
2012-06-20 12:30:00,11.46,11.48,11.38,11.44,740100.0,9.4488,9.4652,9.3828,9.4323,740100.0
2012-06-20 12:35:00,11.43,11.45,11.4,11.42,186100.0,9.424,9.4405,9.3993,9.4158,186100.0
2012-06-20 12:40:00,11.41,11.45,11.4,11.45,158900.0,9.4075,9.4405,9.3993,9.4405,158900.0
2012-06-20 12:45:00,11.45,11.49,11.45,11.46,285600.0,9.4405,9.4735,9.4405,9.4488,285600.0
2012-06-20 12:50:00,11.46,11.5,11.45,11.49,208800.0,9.4488,9.4817,9.4405,9.4735,208800.0
2012-06-20 12:55:00,11.5,11.5,11.48,11.5,119000.0,9.4817,9.4817,9.4652,9.4817,119000.0
2012-06-20 13:00:00,11.5,11.54,11.49,11.54,325600.0,9.4817,9.5147,9.4735,9.5147,325600.0
2012-06-20 13:05:00,11.54,11.55,11.52,11.54,328900.0,9.5147,9.523,9.4982,9.5147,328900.0
2012-06-20 13:10:00,11.55,11.55,11.53,11.54,180900.0,9.523,9.523,9.5065,9.5147,180900.0
2012-06-20 13:15:00,11.54,11.56,11.53,11.54,295800.0,9.5147,9.5312,9.5065,9.5147,295800.0
2012-06-20 13:20:00,11.54,11.57,11.53,11.55,161700.0,9.5147,9.5394,9.5065,9.523,161700.0
2012-06-20 13:25:00,11.55,11.59,11.55,11.56,477000.0,9.523,9.5559,9.523,9.5312,477000.0
2012-06-20 13:30:00,11.56,11.57,11.52,11.53,176300.0,9.5312,9.5394,9.4982,9.5065,176300.0
2012-06-20 13:35:00,11.52,11.54,11.5,11.51,195200.0,9.4982,9.5147,9.4817,9.49,195200.0
2012-06-20 13:40:00,11.5,11.51,11.49,11.51,122200.0,9.4817,9.49,9.4735,9.49,122200.0
2012-06-20 13:45:00,11.51,11.52,11.5,11.52,39900.0,9.49,9.4982,9.4817,9.4982,39900.0
2012-06-20 13:50:00,11.52,11.52,11.5,11.5,62400.0,9.4982,9.4982,9.4817,9.4817,62400.0
2012-06-20 13:55:00,11.51,11.52,11.5,11.52,50400.0,9.49,9.4982,9.4817,9.4982,50400.0
2012-06-20 14:00:00,11.52,11.53,11.5,11.53,202700.0,9.4982,9.5065,9.4817,9.5065,202700.0
2012-06-20 14:05:00,11.53,11.53,11.51,11.52,91900.0,9.5065,9.5065,9.49,9.4982,91900.0
2012-06-20 14:10:00,11.52,11.54,11.51,11.53,155100.0,9.4982,9.5147,9.49,9.5065,155100.0
2012-06-20 14:15:00,11.53,11.54,11.48,11.48,145100.0,9.5065,9.5147,9.4652,9.4652,145100.0
2012-06-20 14:20:00,11.49,11.51,11.47,11.48,279800.0,9.4735,9.49,9.457,9.4652,279800.0
2012-06-20 14:25:00,11.48,11.5,11.47,11.48,136800.0,9.4652,9.4817,9.457,9.4652,136800.0
2012-06-20 14:30:00,11.48,11.5,11.48,11.49,109700.0,9.4652,9.4817,9.4652,9.4735,109700.0
2012-06-20 14:35:00,11.48,11.51,11.47,11.5,101900.0,9.4652,9.49,9.457,9.4817,101900.0
2012-06-20 14:40:00,11.5,11.5,11.47,11.49,154700.0,9.4817,9.4817,9.457,9.4735,154700.0
2012-06-20 14:45:00,11.48,11.49,11.44,11.46,397700.0,9.4652,9.4735,9.4323,9.4488,397700.0
2012-06-20 14:50:00,11.47,11.48,11.46,11.48,85300.0,9.457,9.4652,9.4488,9.4652,85300.0
2012-06-20 14:55:00,11.48,11.49,11.47,11.47,77200.0,9.4652,9.4735,9.457,9.457,77200.0
2012-06-20 15:00:00,11.48,11.48,11.46,11.48,165300.0,9.4652,9.4652,9.4488,9.4652,165300.0
2012-06-20 15:05:00,11.48,11.5,11.46,11.48,348700.0,9.4652,9.4817,9.4488,9.4652,348700.0
2012-06-20 15:10:00,11.48,11.51,11.47,11.5,2796100.0,9.4652,9.49,9.457,9.4817,2796100.0
2012-06-20 15:15:00,11.51,11.51,11.49,11.5,255300.0,9.49,9.49,9.4735,9.4817,255300.0
2012-06-20 15:20:00,11.5,11.51,11.48,11.51,165900.0,9.4817,9.49,9.4652,9.49,165900.0
2012-06-20 15:25:00,11.51,11.56,11.51,11.54,328300.0,9.49,9.5312,9.49,9.5147,328300.0
2012-06-20 15:30:00,11.54,11.56,11.51,11.51,349700.0,9.5147,9.5312,9.49,9.49,349700.0
2012-06-20 15:35:00,11.52,11.53,11.51,11.52,344300.0,9.4982,9.5065,9.49,9.4982,344300.0
2012-06-20 15:40:00,11.52,11.55,11.52,11.55,263700.0,9.4982,9.523,9.4982,9.523,263700.0
2012-06-20 15:45:00,11.55,11.57,11.54,11.55,392600.0,9.523,9.5394,9.5147,9.523,392600.0
2012-06-20 15:50:00,11.55,11.55,11.54,11.54,509300.0,9.523,9.523,9.5147,9.5147,509300.0
2012-06-20 15:55:00,11.54,11.56,11.54,11.56,934100.0,9.5147,9.5312,9.5147,9.5312,934100.0
2012-06-21 09:30:00,11.52,11.66,11.51,11.66,487000.0,9.4982,9.6137,9.49,9.6137,487000.0
2012-06-21 09:35:00,11.65,11.7,11.58,11.58,458700.0,9.6054,9.6466,9.5477,9.5477,458700.0
2012-06-21 09:40:00,11.58,11.58,11.48,11.48,233300.0,9.5477,9.5477,9.4652,9.4652,233300.0
2012-06-21 09:45:00,11.49,11.49,11.45,11.46,176500.0,9.4735,9.4735,9.4405,9.4488,176500.0
2012-06-21 09:50:00,11.45,11.49,11.44,11.48,190200.0,9.4405,9.4735,9.4323,9.4652,190200.0
2012-06-21 09:55:00,11.49,11.52,11.48,11.52,60000.0,9.4735,9.4982,9.4652,9.4982,60000.0
2012-06-21 10:00:00,11.51,11.55,11.49,11.5,638700.0,9.49,9.523,9.4735,9.4817,638700.0
2012-06-21 10:05:00,11.49,11.51,11.47,11.48,177400.0,9.4735,9.49,9.457,9.4652,177400.0
2012-06-21 10:10:00,11.48,11.52,11.47,11.51,383300.0,9.4652,9.4982,9.457,9.49,383300.0
2012-06-21 10:15:00,11.51,11.52,11.5,11.52,98700.0,9.49,9.4982,9.4817,9.4982,98700.0
2012-06-21 10:20:00,11.52,11.53,11.51,11.53,151400.0,9.4982,9.5065,9.49,9.5065,151400.0
2012-06-21 10:25:00,11.53,11.53,11.49,11.5,154500.0,9.5065,9.5065,9.4735,9.4817,154500.0
2012-06-21 10:30:00,11.5,11.51,11.49,11.51,121600.0,9.4817,9.49,9.4735,9.49,121600.0
2012-06-21 10:35:00,11.51,11.51,11.47,11.47,145500.0,9.49,9.49,9.457,9.457,145500.0
2012-06-21 10:40:00,11.48,11.49,11.46,11.49,229300.0,9.4652,9.4735,9.4488,9.4735,229300.0
2012-06-21 10:45:00,11.49,11.5,11.48,11.48,70400.0,9.4735,9.4817,9.4652,9.4652,70400.0
2012-06-21 10:50:00,11.48,11.51,11.48,11.51,84900.0,9.4652,9.49,9.4652,9.49,84900.0
2012-06-21 10:55:00,11.5,11.51,11.48,11.5,233600.0,9.4817,9.49,9.4652,9.4817,233600.0
2012-06-21 11:00:00,11.49,11.49,11.45,11.45,236100.0,9.4735,9.4735,9.4405,9.4405,236100.0
2012-06-21 11:05:00,11.45,11.46,11.4,11.4,304900.0,9.4405,9.4488,9.3993,9.3993,304900.0
2012-06-21 11:10:00,11.4,11.41,11.37,11.37,272000.0,9.3993,9.4075,9.3745,9.3745,272000.0
2012-06-21 11:15:00,11.38,11.4,11.37,11.39,184500.0,9.3828,9.3993,9.3745,9.391,184500.0
2012-06-21 11:20:00,11.38,11.39,11.37,11.38,123100.0,9.3828,9.391,9.3745,9.3828,123100.0
2012-06-21 11:25:00,11.37,11.38,11.35,11.36,117100.0,9.3745,9.3828,9.3581,9.3663,117100.0
2012-06-21 11:30:00,11.35,11.36,11.35,11.35,35400.0,9.3581,9.3663,9.3581,9.3581,35400.0
2012-06-21 11:35:00,11.35,11.37,11.34,11.36,168200.0,9.3581,9.3745,9.3498,9.3663,168200.0
2012-06-21 11:40:00,11.36,11.37,11.34,11.35,226600.0,9.3663,9.3745,9.3498,9.3581,226600.0
2012-06-21 11:45:00,11.36,11.37,11.36,11.37,64200.0,9.3663,9.3745,9.3663,9.3745,64200.0
2012-06-21 11:50:00,11.36,11.41,11.36,11.39,395100.0,9.3663,9.4075,9.3663,9.391,395100.0
2012-06-21 11:55:00,11.4,11.4,11.38,11.38,77700.0,9.3993,9.3993,9.3828,9.3828,77700.0
2012-06-21 12:00:00,11.38,11.39,11.37,11.38,203300.0,9.3828,9.391,9.3745,9.3828,203300.0
2012-06-21 12:05:00,11.38,11.39,11.37,11.38,140300.0,9.3828,9.391,9.3745,9.3828,140300.0
2012-06-21 12:10:00,11.38,11.39,11.38,11.38,48200.0,9.3828,9.391,9.3828,9.3828,48200.0
2012-06-21 12:15:00,11.38,11.38,11.37,11.38,89900.0,9.3828,9.3828,9.3745,9.3828,89900.0
2012-06-21 12:20:00,11.38,11.38,11.34,11.34,66900.0,9.3828,9.3828,9.3498,9.3498,66900.0
2012-06-21 12:25:00,11.34,11.35,11.29,11.29,148700.0,9.3498,9.3581,9.3086,9.3086,148700.0
2012-06-21 12:30:00,11.29,11.31,11.29,11.3,170100.0,9.3086,9.3251,9.3086,9.3168,170100.0
2012-06-21 12:35:00,11.29,11.33,11.29,11.32,181800.0,9.3086,9.3416,9.3086,9.3333,181800.0
2012-06-21 12:40:00,11.33,11.33,11.3,11.3,160000.0,9.3416,9.3416,9.3168,9.3168,160000.0
2012-06-21 12:45:00,11.3,11.33,11.3,11.32,137500.0,9.3168,9.3416,9.3168,9.3333,137500.0
2012-06-21 12:50:00,11.33,11.33,11.32,11.32,13400.0,9.3416,9.3416,9.3333,9.3333,13400.0
2012-06-21 12:55:00,11.33,11.34,11.32,11.34,226000.0,9.3416,9.3498,9.3333,9.3498,226000.0
2012-06-21 13:00:00,11.34,11.36,11.33,11.36,175700.0,9.3498,9.3663,9.3416,9.3663,175700.0
2012-06-21 13:05:00,11.35,11.38,11.35,11.35,320100.0,9.3581,9.3828,9.3581,9.3581,320100.0
2012-06-21 13:10:00,11.36,11.36,11.33,11.33,53800.0,9.3663,9.3663,9.3416,9.3416,53800.0
2012-06-21 13:15:00,11.33,11.35,11.3,11.3,135600.0,9.3416,9.3581,9.3168,9.3168,135600.0
2012-06-21 13:20:00,11.3,11.32,11.3,11.31,131200.0,9.3168,9.3333,9.3168,9.3251,131200.0
2012-06-21 13:25:00,11.32,11.32,11.3,11.31,75500.0,9.3333,9.3333,9.3168,9.3251,75500.0
2012-06-21 13:30:00,11.3,11.32,11.29,11.31,132300.0,9.3168,9.3333,9.3086,9.3251,132300.0
2012-06-21 13:35:00,11.3,11.31,11.27,11.29,121300.0,9.3168,9.3251,9.2921,9.3086,121300.0
2012-06-21 13:40:00,11.28,11.28,11.25,11.25,95800.0,9.3003,9.3003,9.2756,9.2756,95800.0
2012-06-21 13:45:00,11.25,11.26,11.25,11.25,35700.0,9.2756,9.2839,9.2756,9.2756,35700.0
2012-06-21 13:50:00,11.25,11.28,11.25,11.28,97000.0,9.2756,9.3003,9.2756,9.3003,97000.0
2012-06-21 13:55:00,11.28,11.28,11.26,11.27,102200.0,9.3003,9.3003,9.2839,9.2921,102200.0
2012-06-21 14:00:00,11.27,11.27,11.26,11.26,294500.0,9.2921,9.2921,9.2839,9.2839,294500.0
2012-06-21 14:05:00,11.27,11.27,11.25,11.25,315700.0,9.2921,9.2921,9.2756,9.2756,315700.0
2012-06-21 14:10:00,11.26,11.26,11.23,11.25,198800.0,9.2839,9.2839,9.2591,9.2756,198800.0
2012-06-21 14:15:00,11.25,11.25,11.22,11.24,169500.0,9.2756,9.2756,9.2509,9.2674,169500.0
2012-06-21 14:20:00,11.24,11.24,11.21,11.21,127800.0,9.2674,9.2674,9.2426,9.2426,127800.0
2012-06-21 14:25:00,11.21,11.26,11.21,11.25,311600.0,9.2426,9.2839,9.2426,9.2756,311600.0
2012-06-21 14:30:00,11.26,11.26,11.24,11.24,72700.0,9.2839,9.2839,9.2674,9.2674,72700.0
2012-06-21 14:35:00,11.25,11.25,11.23,11.24,57200.0,9.2756,9.2756,9.2591,9.2674,57200.0
2012-06-21 14:40:00,11.24,11.27,11.23,11.26,205200.0,9.2674,9.2921,9.2591,9.2839,205200.0
2012-06-21 14:45:00,11.26,11.3,11.25,11.28,470300.0,9.2839,9.3168,9.2756,9.3003,470300.0
2012-06-21 14:50:00,11.29,11.29,11.26,11.27,267700.0,9.3086,9.3086,9.2839,9.2921,267700.0
2012-06-21 14:55:00,11.28,11.28,11.26,11.28,86100.0,9.3003,9.3003,9.2839,9.3003,86100.0
2012-06-21 15:00:00,11.27,11.27,11.24,11.24,209700.0,9.2921,9.2921,9.2674,9.2674,209700.0
2012-06-21 15:05:00,11.24,11.24,11.22,11.23,156200.0,9.2674,9.2674,9.2509,9.2591,156200.0
2012-06-21 15:10:00,11.23,11.23,11.21,11.23,199000.0,9.2591,9.2591,9.2426,9.2591,199000.0
2012-06-21 15:15:00,11.22,11.22,11.17,11.17,261100.0,9.2509,9.2509,9.2096,9.2096,261100.0
2012-06-21 15:20:00,11.17,11.18,11.13,11.18,567600.0,9.2096,9.2179,9.1767,9.2179,567600.0
2012-06-21 15:25:00,11.18,11.23,11.17,11.23,398200.0,9.2179,9.2591,9.2096,9.2591,398200.0
2012-06-21 15:30:00,11.22,11.23,11.18,11.18,212000.0,9.2509,9.2591,9.2179,9.2179,212000.0
2012-06-21 15:35:00,11.19,11.23,11.18,11.21,450600.0,9.2261,9.2591,9.2179,9.2426,450600.0
2012-06-21 15:40:00,11.21,11.21,11.19,11.19,190400.0,9.2426,9.2426,9.2261,9.2261,190400.0
2012-06-21 15:45:00,11.19,11.19,11.15,11.16,284800.0,9.2261,9.2261,9.1932,9.2014,284800.0
2012-06-21 15:50:00,11.16,11.18,11.15,11.16,757500.0,9.2014,9.2179,9.1932,9.2014,757500.0
2012-06-21 15:55:00,11.16,11.18,11.15,11.17,1078500.0,9.2014,9.2179,9.1932,9.2096,1078500.0
2012-06-22 09:30:00,11.25,11.3,11.22,11.24,177300.0,9.2756,9.3168,9.2509,9.2674,177300.0
2012-06-22 09:35:00,11.25,11.28,11.2,11.24,227800.0,9.2756,9.3003,9.2344,9.2674,227800.0
2012-06-22 09:40:00,11.24,11.28,11.24,11.25,118900.0,9.2674,9.3003,9.2674,9.2756,118900.0
2012-06-22 09:45:00,11.25,11.26,11.21,11.25,88900.0,9.2756,9.2839,9.2426,9.2756,88900.0
2012-06-22 09:50:00,11.25,11.28,11.24,11.27,98800.0,9.2756,9.3003,9.2674,9.2921,98800.0
2012-06-22 09:55:00,11.28,11.3,11.27,11.3,86500.0,9.3003,9.3168,9.2921,9.3168,86500.0
2012-06-22 10:00:00,11.3,11.31,11.26,11.29,560300.0,9.3168,9.3251,9.2839,9.3086,560300.0
2012-06-22 10:05:00,11.3,11.32,11.24,11.24,138700.0,9.3168,9.3333,9.2674,9.2674,138700.0
2012-06-22 10:10:00,11.24,11.25,11.23,11.23,30100.0,9.2674,9.2756,9.2591,9.2591,30100.0
2012-06-22 10:15:00,11.23,11.23,11.2,11.2,198500.0,9.2591,9.2591,9.2344,9.2344,198500.0
2012-06-22 10:20:00,11.2,11.24,11.2,11.23,262500.0,9.2344,9.2674,9.2344,9.2591,262500.0
2012-06-22 10:25:00,11.23,11.23,11.19,11.2,61000.0,9.2591,9.2591,9.2261,9.2344,61000.0
2012-06-22 10:30:00,11.19,11.21,11.19,11.2,28200.0,9.2261,9.2426,9.2261,9.2344,28200.0
2012-06-22 10:35:00,11.21,11.24,11.21,11.21,89600.0,9.2426,9.2674,9.2426,9.2426,89600.0
2012-06-22 10:40:00,11.21,11.23,11.21,11.21,50500.0,9.2426,9.2591,9.2426,9.2426,50500.0
2012-06-22 10:45:00,11.21,11.23,11.21,11.22,76300.0,9.2426,9.2591,9.2426,9.2509,76300.0
2012-06-22 10:50:00,11.22,11.23,11.21,11.21,64200.0,9.2509,9.2591,9.2426,9.2426,64200.0
2012-06-22 10:55:00,11.21,11.21,11.18,11.2,78800.0,9.2426,9.2426,9.2179,9.2344,78800.0
2012-06-22 11:00:00,11.2,11.2,11.17,11.2,236400.0,9.2344,9.2344,9.2096,9.2344,236400.0
2012-06-22 11:05:00,11.2,11.2,11.17,11.17,191900.0,9.2344,9.2344,9.2096,9.2096,191900.0
2012-06-22 11:10:00,11.17,11.18,11.15,11.15,77800.0,9.2096,9.2179,9.1932,9.1932,77800.0
2012-06-22 11:15:00,11.16,11.17,11.14,11.16,117900.0,9.2014,9.2096,9.1849,9.2014,117900.0
2012-06-22 11:20:00,11.16,11.17,11.14,11.14,238900.0,9.2014,9.2096,9.1849,9.1849,238900.0
2012-06-22 11:25:00,11.14,11.16,11.14,11.16,111200.0,9.1849,9.2014,9.1849,9.2014,111200.0
2012-06-22 11:30:00,11.16,11.17,11.16,11.17,51200.0,9.2014,9.2096,9.2014,9.2096,51200.0
2012-06-22 11:35:00,11.17,11.17,11.16,11.17,24800.0,9.2096,9.2096,9.2014,9.2096,24800.0
2012-06-22 11:40:00,11.17,11.2,11.17,11.2,76500.0,9.2096,9.2344,9.2096,9.2344,76500.0
2012-06-22 11:45:00,11.2,11.2,11.18,11.18,79400.0,9.2344,9.2344,9.2179,9.2179,79400.0
2012-06-22 11:50:00,11.18,11.19,11.17,11.17,98100.0,9.2179,9.2261,9.2096,9.2096,98100.0
2012-06-22 11:55:00,11.18,11.2,11.17,11.19,122000.0,9.2179,9.2344,9.2096,9.2261,122000.0
2012-06-22 12:00:00,11.2,11.21,11.19,11.21,95500.0,9.2344,9.2426,9.2261,9.2426,95500.0
2012-06-22 12:05:00,11.21,11.21,11.18,11.18,107200.0,9.2426,9.2426,9.2179,9.2179,107200.0
2012-06-22 12:10:00,11.18,11.21,11.18,11.19,140100.0,9.2179,9.2426,9.2179,9.2261,140100.0
2012-06-22 12:15:00,11.19,11.2,11.18,11.19,97000.0,9.2261,9.2344,9.2179,9.2261,97000.0
2012-06-22 12:20:00,11.18,11.19,11.16,11.17,40400.0,9.2179,9.2261,9.2014,9.2096,40400.0
2012-06-22 12:25:00,11.17,11.19,11.16,11.18,71500.0,9.2096,9.2261,9.2014,9.2179,71500.0
2012-06-22 12:30:00,11.19,11.19,11.17,11.18,60400.0,9.2261,9.2261,9.2096,9.2179,60400.0
2012-06-22 12:35:00,11.18,11.18,11.16,11.17,174200.0,9.2179,9.2179,9.2014,9.2096,174200.0
2012-06-22 12:40:00,11.16,11.17,11.16,11.16,73100.0,9.2014,9.2096,9.2014,9.2014,73100.0
2012-06-22 12:45:00,11.16,11.17,11.16,11.16,52400.0,9.2014,9.2096,9.2014,9.2014,52400.0
2012-06-22 12:50:00,11.16,11.18,11.16,11.18,63600.0,9.2014,9.2179,9.2014,9.2179,63600.0
2012-06-22 12:55:00,11.18,11.18,11.17,11.17,39300.0,9.2179,9.2179,9.2096,9.2096,39300.0
2012-06-22 13:00:00,11.18,11.18,11.16,11.16,54300.0,9.2179,9.2179,9.2014,9.2014,54300.0
2012-06-22 13:05:00,11.17,11.17,11.16,11.16,75400.0,9.2096,9.2096,9.2014,9.2014,75400.0
2012-06-22 13:10:00,11.17,11.17,11.16,11.17,14300.0,9.2096,9.2096,9.2014,9.2096,14300.0
2012-06-22 13:15:00,11.16,11.17,11.16,11.17,36100.0,9.2014,9.2096,9.2014,9.2096,36100.0
2012-06-22 13:20:00,11.16,11.17,11.16,11.16,52400.0,9.2014,9.2096,9.2014,9.2014,52400.0
2012-06-22 13:25:00,11.16,11.17,11.16,11.16,50700.0,9.2014,9.2096,9.2014,9.2014,50700.0
2012-06-22 13:30:00,11.16,11.17,11.16,11.16,25600.0,9.2014,9.2096,9.2014,9.2014,25600.0
2012-06-22 13:35:00,11.17,11.17,11.16,11.16,40700.0,9.2096,9.2096,9.2014,9.2014,40700.0
2012-06-22 13:40:00,11.16,11.17,11.16,11.16,27500.0,9.2014,9.2096,9.2014,9.2014,27500.0
2012-06-22 13:45:00,11.16,11.17,11.15,11.16,99500.0,9.2014,9.2096,9.1932,9.2014,99500.0
2012-06-22 13:50:00,11.16,11.16,11.15,11.15,38600.0,9.2014,9.2014,9.1932,9.1932,38600.0
2012-06-22 13:55:00,11.15,11.16,11.15,11.15,21300.0,9.1932,9.2014,9.1932,9.1932,21300.0
2012-06-22 14:00:00,11.16,11.17,11.15,11.17,70800.0,9.2014,9.2096,9.1932,9.2096,70800.0
2012-06-22 14:05:00,11.17,11.17,11.16,11.17,43100.0,9.2096,9.2096,9.2014,9.2096,43100.0
2012-06-22 14:10:00,11.17,11.18,11.16,11.18,76400.0,9.2096,9.2179,9.2014,9.2179,76400.0
2012-06-22 14:15:00,11.17,11.18,11.16,11.16,88400.0,9.2096,9.2179,9.2014,9.2014,88400.0
2012-06-22 14:20:00,11.17,11.19,11.17,11.19,88500.0,9.2096,9.2261,9.2096,9.2261,88500.0
2012-06-22 14:25:00,11.19,11.19,11.18,11.18,37600.0,9.2261,9.2261,9.2179,9.2179,37600.0
2012-06-22 14:30:00,11.19,11.19,11.18,11.18,61000.0,9.2261,9.2261,9.2179,9.2179,61000.0
2012-06-22 14:35:00,11.18,11.19,11.18,11.18,33700.0,9.2179,9.2261,9.2179,9.2179,33700.0
2012-06-22 14:40:00,11.18,11.21,11.17,11.21,780500.0,9.2179,9.2426,9.2096,9.2426,780500.0
2012-06-22 14:45:00,11.2,11.21,11.2,11.21,21400.0,9.2344,9.2426,9.2344,9.2426,21400.0
2012-06-22 14:50:00,11.21,11.23,11.21,11.23,169400.0,9.2426,9.2591,9.2426,9.2591,169400.0
2012-06-22 14:55:00,11.23,11.27,11.23,11.25,237100.0,9.2591,9.2921,9.2591,9.2756,237100.0
2012-06-22 15:00:00,11.26,11.26,11.25,11.25,99900.0,9.2839,9.2839,9.2756,9.2756,99900.0
2012-06-22 15:05:00,11.26,11.26,11.25,11.26,46500.0,9.2839,9.2839,9.2756,9.2839,46500.0
2012-06-22 15:10:00,11.26,11.27,11.25,11.27,66600.0,9.2839,9.2921,9.2756,9.2921,66600.0
2012-06-22 15:15:00,11.26,11.27,11.25,11.25,96400.0,9.2839,9.2921,9.2756,9.2756,96400.0
2012-06-22 15:20:00,11.25,11.26,11.24,11.25,70600.0,9.2756,9.2839,9.2674,9.2756,70600.0
2012-06-22 15:25:00,11.25,11.25,11.24,11.25,41000.0,9.2756,9.2756,9.2674,9.2756,41000.0
2012-06-22 15:30:00,11.25,11.27,11.25,11.25,205500.0,9.2756,9.2921,9.2756,9.2756,205500.0
2012-06-22 15:35:00,11.25,11.26,11.25,11.25,75300.0,9.2756,9.2839,9.2756,9.2756,75300.0
2012-06-22 15:40:00,11.26,11.29,11.25,11.29,378300.0,9.2839,9.3086,9.2756,9.3086,378300.0
2012-06-22 15:45:00,11.29,11.31,11.29,11.31,214400.0,9.3086,9.3251,9.3086,9.3251,214400.0
2012-06-22 15:50:00,11.3,11.3,11.21,11.24,1561900.0,9.3168,9.3168,9.2426,9.2674,1561900.0
2012-06-22 15:55:00,11.24,11.25,11.23,11.24,1398700.0,9.2674,9.2756,9.2591,9.2674,1398700.0
2012-06-25 09:30:00,11.13,11.13,11.04,11.05,395200.0,9.1767,9.1767,9.1025,9.1107,395200.0
2012-06-25 09:35:00,11.05,11.06,11.01,11.03,261400.0,9.1107,9.119,9.0777,9.0942,261400.0
2012-06-25 09:40:00,11.04,11.07,11.03,11.06,90500.0,9.1025,9.1272,9.0942,9.119,90500.0
2012-06-25 09:45:00,11.07,11.12,11.06,11.12,243400.0,9.1272,9.1684,9.119,9.1684,243400.0
2012-06-25 09:50:00,11.12,11.12,11.07,11.07,140400.0,9.1684,9.1684,9.1272,9.1272,140400.0
2012-06-25 09:55:00,11.08,11.08,11.05,11.07,103500.0,9.1354,9.1354,9.1107,9.1272,103500.0
2012-06-25 10:00:00,11.07,11.1,11.05,11.06,212300.0,9.1272,9.1519,9.1107,9.119,212300.0
2012-06-25 10:05:00,11.05,11.07,11.03,11.03,191800.0,9.1107,9.1272,9.0942,9.0942,191800.0
2012-06-25 10:10:00,11.04,11.05,11.01,11.02,198700.0,9.1025,9.1107,9.0777,9.086,198700.0
2012-06-25 10:15:00,11.02,11.02,10.98,11.01,461300.0,9.086,9.086,9.053,9.0777,461300.0
2012-06-25 10:20:00,11.01,11.01,10.99,11.0,519800.0,9.0777,9.0777,9.0612,9.0695,519800.0
2012-06-25 10:25:00,11.0,11.01,10.99,11.01,76500.0,9.0695,9.0777,9.0612,9.0777,76500.0
2012-06-25 10:30:00,11.01,11.04,11.0,11.03,103800.0,9.0777,9.1025,9.0695,9.0942,103800.0
2012-06-25 10:35:00,11.03,11.04,11.02,11.02,122400.0,9.0942,9.1025,9.086,9.086,122400.0
2012-06-25 10:40:00,11.03,11.03,11.01,11.01,101500.0,9.0942,9.0942,9.0777,9.0777,101500.0
2012-06-25 10:45:00,11.01,11.03,10.99,11.02,169800.0,9.0777,9.0942,9.0612,9.086,169800.0
2012-06-25 10:50:00,11.02,11.03,11.01,11.03,86500.0,9.086,9.0942,9.0777,9.0942,86500.0
2012-06-25 10:55:00,11.03,11.04,11.02,11.03,91100.0,9.0942,9.1025,9.086,9.0942,91100.0
2012-06-25 11:00:00,11.03,11.03,11.01,11.01,63600.0,9.0942,9.0942,9.0777,9.0777,63600.0
2012-06-25 11:05:00,11.01,11.02,10.99,11.02,159700.0,9.0777,9.086,9.0612,9.086,159700.0
2012-06-25 11:10:00,11.02,11.02,10.99,11.0,150800.0,9.086,9.086,9.0612,9.0695,150800.0
2012-06-25 11:15:00,11.0,11.01,10.99,11.01,80900.0,9.0695,9.0777,9.0612,9.0777,80900.0
2012-06-25 11:20:00,11.01,11.01,10.99,11.0,52900.0,9.0777,9.0777,9.0612,9.0695,52900.0
2012-06-25 11:25:00,11.0,11.0,10.99,11.0,168800.0,9.0695,9.0695,9.0612,9.0695,168800.0
2012-06-25 11:30:00,10.99,11.0,10.98,10.99,398000.0,9.0612,9.0695,9.053,9.0612,398000.0
2012-06-25 11:35:00,10.99,11.0,10.99,10.99,216700.0,9.0612,9.0695,9.0612,9.0612,216700.0
2012-06-25 11:40:00,10.99,11.0,10.99,10.99,117900.0,9.0612,9.0695,9.0612,9.0612,117900.0
2012-06-25 11:45:00,11.0,11.0,10.99,11.0,28500.0,9.0695,9.0695,9.0612,9.0695,28500.0
2012-06-25 11:50:00,11.0,11.0,10.99,11.0,90500.0,9.0695,9.0695,9.0612,9.0695,90500.0
2012-06-25 11:55:00,11.0,11.0,10.99,10.99,192200.0,9.0695,9.0695,9.0612,9.0612,192200.0
2012-06-25 12:00:00,10.99,11.0,10.98,10.99,144100.0,9.0612,9.0695,9.053,9.0612,144100.0
2012-06-25 12:05:00,10.99,11.0,10.98,10.99,94700.0,9.0612,9.0695,9.053,9.0612,94700.0
2012-06-25 12:10:00,10.99,10.99,10.98,10.99,25500.0,9.0612,9.0612,9.053,9.0612,25500.0
2012-06-25 12:15:00,10.98,11.0,10.98,11.0,60600.0,9.053,9.0695,9.053,9.0695,60600.0
2012-06-25 12:20:00,11.0,11.0,10.99,11.0,13000.0,9.0695,9.0695,9.0612,9.0695,13000.0
2012-06-25 12:25:00,11.0,11.0,10.99,11.0,43200.0,9.0695,9.0695,9.0612,9.0695,43200.0
2012-06-25 12:30:00,10.99,11.0,10.99,11.0,41900.0,9.0612,9.0695,9.0612,9.0695,41900.0
2012-06-25 12:35:00,10.99,11.0,10.97,10.97,114500.0,9.0612,9.0695,9.0447,9.0447,114500.0
2012-06-25 12:40:00,10.98,10.99,10.97,10.99,225200.0,9.053,9.0612,9.0447,9.0612,225200.0
2012-06-25 12:45:00,10.99,10.99,10.98,10.98,40000.0,9.0612,9.0612,9.053,9.053,40000.0
2012-06-25 12:50:00,10.99,10.99,10.98,10.99,14800.0,9.0612,9.0612,9.053,9.0612,14800.0
2012-06-25 12:55:00,10.98,10.99,10.97,10.98,86800.0,9.053,9.0612,9.0447,9.053,86800.0
2012-06-25 13:00:00,10.97,10.98,10.96,10.96,74300.0,9.0447,9.053,9.0365,9.0365,74300.0
2012-06-25 13:05:00,10.96,10.96,10.92,10.93,306500.0,9.0365,9.0365,9.0035,9.0118,306500.0
2012-06-25 13:10:00,10.93,10.93,10.92,10.92,39900.0,9.0118,9.0118,9.0035,9.0035,39900.0
2012-06-25 13:15:00,10.93,10.96,10.92,10.95,324700.0,9.0118,9.0365,9.0035,9.0283,324700.0
2012-06-25 13:20:00,10.95,10.96,10.93,10.95,442300.0,9.0283,9.0365,9.0118,9.0283,442300.0
2012-06-25 13:25:00,10.94,10.97,10.94,10.97,89200.0,9.02,9.0447,9.02,9.0447,89200.0
2012-06-25 13:30:00,10.96,10.99,10.96,10.99,64100.0,9.0365,9.0612,9.0365,9.0612,64100.0
2012-06-25 13:35:00,10.99,10.99,10.97,10.97,136900.0,9.0612,9.0612,9.0447,9.0447,136900.0
2012-06-25 13:40:00,10.97,10.98,10.96,10.97,87700.0,9.0447,9.053,9.0365,9.0447,87700.0
2012-06-25 13:45:00,10.96,10.97,10.96,10.97,49300.0,9.0365,9.0447,9.0365,9.0447,49300.0
2012-06-25 13:50:00,10.96,10.97,10.96,10.97,52200.0,9.0365,9.0447,9.0365,9.0447,52200.0
2012-06-25 13:55:00,10.96,10.98,10.96,10.98,84200.0,9.0365,9.053,9.0365,9.053,84200.0
2012-06-25 14:00:00,10.97,10.98,10.97,10.97,74400.0,9.0447,9.053,9.0447,9.0447,74400.0
2012-06-25 14:05:00,10.97,10.98,10.96,10.96,66000.0,9.0447,9.053,9.0365,9.0365,66000.0
2012-06-25 14:10:00,10.96,10.97,10.96,10.97,71300.0,9.0365,9.0447,9.0365,9.0447,71300.0
2012-06-25 14:15:00,10.97,10.98,10.95,10.95,170100.0,9.0447,9.053,9.0283,9.0283,170100.0
2012-06-25 14:20:00,10.96,10.96,10.95,10.96,53500.0,9.0365,9.0365,9.0283,9.0365,53500.0
2012-06-25 14:25:00,10.96,10.96,10.93,10.94,110800.0,9.0365,9.0365,9.0118,9.02,110800.0
2012-06-25 14:30:00,10.93,10.94,10.91,10.92,86700.0,9.0118,9.02,8.9953,9.0035,86700.0
2012-06-25 14:35:00,10.91,10.92,10.9,10.92,111700.0,8.9953,9.0035,8.987,9.0035,111700.0
2012-06-25 14:40:00,10.92,10.92,10.91,10.92,117200.0,9.0035,9.0035,8.9953,9.0035,117200.0
2012-06-25 14:45:00,10.92,10.92,10.91,10.92,50600.0,9.0035,9.0035,8.9953,9.0035,50600.0
2012-06-25 14:50:00,10.92,10.93,10.91,10.93,133700.0,9.0035,9.0118,8.9953,9.0118,133700.0
2012-06-25 14:55:00,10.93,10.93,10.92,10.92,84400.0,9.0118,9.0118,9.0035,9.0035,84400.0
2012-06-25 15:00:00,10.93,10.93,10.92,10.93,68400.0,9.0118,9.0118,9.0035,9.0118,68400.0
2012-06-25 15:05:00,10.93,10.96,10.92,10.96,148000.0,9.0118,9.0365,9.0035,9.0365,148000.0
2012-06-25 15:10:00,10.96,10.99,10.95,10.99,154600.0,9.0365,9.0612,9.0283,9.0612,154600.0
2012-06-25 15:15:00,10.99,10.99,10.95,10.96,371100.0,9.0612,9.0612,9.0283,9.0365,371100.0
2012-06-25 15:20:00,10.96,10.98,10.96,10.98,112700.0,9.0365,9.053,9.0365,9.053,112700.0
2012-06-25 15:25:00,10.97,11.0,10.96,10.96,228400.0,9.0447,9.0695,9.0365,9.0365,228400.0
2012-06-25 15:30:00,10.96,10.97,10.95,10.96,156400.0,9.0365,9.0447,9.0283,9.0365,156400.0
2012-06-25 15:35:00,10.96,10.98,10.95,10.97,158900.0,9.0365,9.053,9.0283,9.0447,158900.0
2012-06-25 15:40:00,10.97,10.99,10.96,10.96,285100.0,9.0447,9.0612,9.0365,9.0365,285100.0
2012-06-25 15:45:00,10.96,10.98,10.96,10.98,299100.0,9.0365,9.053,9.0365,9.053,299100.0
2012-06-25 15:50:00,10.97,10.97,10.91,10.93,644200.0,9.0447,9.0447,8.9953,9.0118,644200.0
2012-06-25 15:55:00,10.94,10.94,10.92,10.92,683400.0,9.02,9.02,9.0035,9.0035,683400.0
2012-06-26 09:30:00,10.94,10.99,10.93,10.96,343800.0,9.02,9.0612,9.0118,9.0365,343800.0
2012-06-26 09:35:00,10.95,11.02,10.95,11.02,259700.0,9.0283,9.086,9.0283,9.086,259700.0
2012-06-26 09:40:00,11.02,11.05,11.0,11.0,329600.0,9.086,9.1107,9.0695,9.0695,329600.0
2012-06-26 09:45:00,11.0,11.0,10.98,10.99,116200.0,9.0695,9.0695,9.053,9.0612,116200.0
2012-06-26 09:50:00,11.0,11.01,10.98,10.99,199000.0,9.0695,9.0777,9.053,9.0612,199000.0
2012-06-26 09:55:00,10.99,11.0,10.97,10.98,132100.0,9.0612,9.0695,9.0447,9.053,132100.0
2012-06-26 10:00:00,10.98,11.02,10.97,11.0,253400.0,9.053,9.086,9.0447,9.0695,253400.0
2012-06-26 10:05:00,11.0,11.03,10.99,10.99,198000.0,9.0695,9.0942,9.0612,9.0612,198000.0
2012-06-26 10:10:00,11.0,11.0,10.98,10.98,181300.0,9.0695,9.0695,9.053,9.053,181300.0
2012-06-26 10:15:00,10.99,10.99,10.94,10.94,92900.0,9.0612,9.0612,9.02,9.02,92900.0
2012-06-26 10:20:00,10.95,10.97,10.93,10.94,179400.0,9.0283,9.0447,9.0118,9.02,179400.0
2012-06-26 10:25:00,10.95,10.96,10.92,10.93,150200.0,9.0283,9.0365,9.0035,9.0118,150200.0
2012-06-26 10:30:00,10.94,10.96,10.93,10.96,127100.0,9.02,9.0365,9.0118,9.0365,127100.0
2012-06-26 10:35:00,10.96,10.97,10.95,10.96,169100.0,9.0365,9.0447,9.0283,9.0365,169100.0
2012-06-26 10:40:00,10.96,10.97,10.94,10.95,121300.0,9.0365,9.0447,9.02,9.0283,121300.0
2012-06-26 10:45:00,10.96,10.96,10.94,10.95,156700.0,9.0365,9.0365,9.02,9.0283,156700.0
2012-06-26 10:50:00,10.95,10.97,10.94,10.97,190000.0,9.0283,9.0447,9.02,9.0447,190000.0
2012-06-26 10:55:00,10.96,10.98,10.96,10.98,109300.0,9.0365,9.053,9.0365,9.053,109300.0
2012-06-26 11:00:00,10.97,11.02,10.97,11.0,153100.0,9.0447,9.086,9.0447,9.0695,153100.0
2012-06-26 11:05:00,10.99,11.0,10.92,10.94,204900.0,9.0612,9.0695,9.0035,9.02,204900.0
2012-06-26 11:10:00,10.93,10.94,10.91,10.93,380300.0,9.0118,9.02,8.9953,9.0118,380300.0
2012-06-26 11:15:00,10.94,10.94,10.92,10.94,209800.0,9.02,9.02,9.0035,9.02,209800.0
2012-06-26 11:20:00,10.93,10.97,10.93,10.97,155000.0,9.0118,9.0447,9.0118,9.0447,155000.0
2012-06-26 11:25:00,10.97,11.0,10.96,10.99,138600.0,9.0447,9.0695,9.0365,9.0612,138600.0
2012-06-26 11:30:00,10.99,11.04,10.99,11.01,228500.0,9.0612,9.1025,9.0612,9.0777,228500.0
2012-06-26 11:35:00,11.02,11.02,10.99,11.01,135300.0,9.086,9.086,9.0612,9.0777,135300.0
2012-06-26 11:40:00,11.01,11.02,10.99,11.0,98800.0,9.0777,9.086,9.0612,9.0695,98800.0
2012-06-26 11:45:00,10.99,11.03,10.99,11.02,326900.0,9.0612,9.0942,9.0612,9.086,326900.0
2012-06-26 11:50:00,11.02,11.05,11.01,11.03,123400.0,9.086,9.1107,9.0777,9.0942,123400.0
2012-06-26 11:55:00,11.04,11.04,11.02,11.03,36200.0,9.1025,9.1025,9.086,9.0942,36200.0
2012-06-26 12:00:00,11.03,11.03,11.01,11.02,83100.0,9.0942,9.0942,9.0777,9.086,83100.0
2012-06-26 12:05:00,11.01,11.04,11.01,11.01,74500.0,9.0777,9.1025,9.0777,9.0777,74500.0
2012-06-26 12:10:00,11.02,11.03,11.01,11.01,86200.0,9.086,9.0942,9.0777,9.0777,86200.0
2012-06-26 12:15:00,11.02,11.02,11.01,11.01,55700.0,9.086,9.086,9.0777,9.0777,55700.0
2012-06-26 12:20:00,11.01,11.02,11.0,11.02,37000.0,9.0777,9.086,9.0695,9.086,37000.0
2012-06-26 12:25:00,11.02,11.02,11.01,11.02,49000.0,9.086,9.086,9.0777,9.086,49000.0
2012-06-26 12:30:00,11.01,11.04,11.01,11.02,102800.0,9.0777,9.1025,9.0777,9.086,102800.0
2012-06-26 12:35:00,11.03,11.03,11.01,11.02,33900.0,9.0942,9.0942,9.0777,9.086,33900.0
2012-06-26 12:40:00,11.01,11.04,11.01,11.04,89800.0,9.0777,9.1025,9.0777,9.1025,89800.0
2012-06-26 12:45:00,11.03,11.05,11.03,11.04,48800.0,9.0942,9.1107,9.0942,9.1025,48800.0
2012-06-26 12:50:00,11.04,11.05,11.03,11.04,43400.0,9.1025,9.1107,9.0942,9.1025,43400.0
2012-06-26 12:55:00,11.05,11.05,11.04,11.04,19000.0,9.1107,9.1107,9.1025,9.1025,19000.0
2012-06-26 13:00:00,11.05,11.05,11.03,11.04,115300.0,9.1107,9.1107,9.0942,9.1025,115300.0
2012-06-26 13:05:00,11.04,11.04,11.03,11.03,27500.0,9.1025,9.1025,9.0942,9.0942,27500.0
2012-06-26 13:10:00,11.04,11.05,11.03,11.04,94000.0,9.1025,9.1107,9.0942,9.1025,94000.0
2012-06-26 13:15:00,11.04,11.04,11.03,11.03,15900.0,9.1025,9.1025,9.0942,9.0942,15900.0
2012-06-26 13:20:00,11.04,11.04,11.03,11.03,24500.0,9.1025,9.1025,9.0942,9.0942,24500.0
2012-06-26 13:25:00,11.03,11.04,11.02,11.02,47300.0,9.0942,9.1025,9.086,9.086,47300.0
2012-06-26 13:30:00,11.02,11.03,10.99,11.01,143300.0,9.086,9.0942,9.0612,9.0777,143300.0
2012-06-26 13:35:00,11.01,11.03,11.0,11.02,33700.0,9.0777,9.0942,9.0695,9.086,33700.0
2012-06-26 13:40:00,11.03,11.03,11.0,11.02,68200.0,9.0942,9.0942,9.0695,9.086,68200.0
2012-06-26 13:45:00,11.02,11.02,10.99,11.0,87800.0,9.086,9.086,9.0612,9.0695,87800.0
2012-06-26 13:50:00,11.01,11.02,11.0,11.01,97800.0,9.0777,9.086,9.0695,9.0777,97800.0
2012-06-26 13:55:00,11.01,11.01,11.0,11.0,64400.0,9.0777,9.0777,9.0695,9.0695,64400.0
2012-06-26 14:00:00,11.0,11.02,10.99,11.0,127300.0,9.0695,9.086,9.0612,9.0695,127300.0
2012-06-26 14:05:00,11.0,11.02,11.0,11.01,31500.0,9.0695,9.086,9.0695,9.0777,31500.0
2012-06-26 14:10:00,11.02,11.04,11.01,11.03,84200.0,9.086,9.1025,9.0777,9.0942,84200.0
2012-06-26 14:15:00,11.04,11.05,11.02,11.04,145500.0,9.1025,9.1107,9.086,9.1025,145500.0
2012-06-26 14:20:00,11.04,11.06,11.03,11.04,954000.0,9.1025,9.119,9.0942,9.1025,954000.0
2012-06-26 14:25:00,11.04,11.05,11.03,11.04,196200.0,9.1025,9.1107,9.0942,9.1025,196200.0
2012-06-26 14:30:00,11.04,11.05,11.02,11.05,164800.0,9.1025,9.1107,9.086,9.1107,164800.0
2012-06-26 14:35:00,11.04,11.05,11.02,11.03,74300.0,9.1025,9.1107,9.086,9.0942,74300.0
2012-06-26 14:40:00,11.02,11.04,11.02,11.02,61000.0,9.086,9.1025,9.086,9.086,61000.0
2012-06-26 14:45:00,11.02,11.03,11.01,11.01,76600.0,9.086,9.0942,9.0777,9.0777,76600.0
2012-06-26 14:50:00,11.01,11.02,10.99,11.01,154800.0,9.0777,9.086,9.0612,9.0777,154800.0
2012-06-26 14:55:00,11.0,11.03,11.0,11.02,145600.0,9.0695,9.0942,9.0695,9.086,145600.0
2012-06-26 15:00:00,11.02,11.03,11.01,11.02,100700.0,9.086,9.0942,9.0777,9.086,100700.0
2012-06-26 15:05:00,11.02,11.04,11.01,11.02,84700.0,9.086,9.1025,9.0777,9.086,84700.0
2012-06-26 15:10:00,11.02,11.03,11.02,11.03,36600.0,9.086,9.0942,9.086,9.0942,36600.0
2012-06-26 15:15:00,11.03,11.04,11.01,11.02,164800.0,9.0942,9.1025,9.0777,9.086,164800.0
2012-06-26 15:20:00,11.01,11.02,11.01,11.01,40200.0,9.0777,9.086,9.0777,9.0777,40200.0
2012-06-26 15:25:00,11.02,11.02,10.99,11.01,153500.0,9.086,9.086,9.0612,9.0777,153500.0
2012-06-26 15:30:00,11.02,11.02,11.0,11.02,82200.0,9.086,9.086,9.0695,9.086,82200.0
2012-06-26 15:35:00,11.02,11.03,11.01,11.01,177000.0,9.086,9.0942,9.0777,9.0777,177000.0
2012-06-26 15:40:00,11.02,11.03,11.0,11.02,189600.0,9.086,9.0942,9.0695,9.086,189600.0
2012-06-26 15:45:00,11.03,11.03,11.01,11.02,156800.0,9.0942,9.0942,9.0777,9.086,156800.0
2012-06-26 15:50:00,11.02,11.02,11.01,11.02,157300.0,9.086,9.086,9.0777,9.086,157300.0
2012-06-26 15:55:00,11.02,11.02,10.98,10.98,568900.0,9.086,9.086,9.053,9.053,568900.0
2012-06-27 09:30:00,11.04,11.1,11.02,11.09,177600.0,9.1025,9.1519,9.086,9.1437,177600.0
2012-06-27 09:35:00,11.08,11.12,11.07,11.08,76100.0,9.1354,9.1684,9.1272,9.1354,76100.0
2012-06-27 09:40:00,11.08,11.08,11.03,11.05,63600.0,9.1354,9.1354,9.0942,9.1107,63600.0
2012-06-27 09:45:00,11.05,11.05,11.0,11.0,99600.0,9.1107,9.1107,9.0695,9.0695,99600.0
2012-06-27 09:50:00,11.0,11.04,10.99,11.03,113200.0,9.0695,9.1025,9.0612,9.0942,113200.0
2012-06-27 09:55:00,11.03,11.08,11.02,11.07,113800.0,9.0942,9.1354,9.086,9.1272,113800.0
2012-06-27 10:00:00,11.08,11.09,11.06,11.09,58300.0,9.1354,9.1437,9.119,9.1437,58300.0
2012-06-27 10:05:00,11.09,11.13,11.08,11.13,148900.0,9.1437,9.1767,9.1354,9.1767,148900.0
2012-06-27 10:10:00,11.12,11.15,11.12,11.13,90700.0,9.1684,9.1932,9.1684,9.1767,90700.0
2012-06-27 10:15:00,11.14,11.15,11.12,11.15,76100.0,9.1849,9.1932,9.1684,9.1932,76100.0
2012-06-27 10:20:00,11.15,11.16,11.12,11.13,77600.0,9.1932,9.2014,9.1684,9.1767,77600.0
2012-06-27 10:25:00,11.13,11.13,11.11,11.12,62500.0,9.1767,9.1767,9.1602,9.1684,62500.0
2012-06-27 10:30:00,11.12,11.15,11.11,11.12,89400.0,9.1684,9.1932,9.1602,9.1684,89400.0
2012-06-27 10:35:00,11.12,11.13,11.11,11.13,47900.0,9.1684,9.1767,9.1602,9.1767,47900.0
2012-06-27 10:40:00,11.13,11.13,11.11,11.13,72500.0,9.1767,9.1767,9.1602,9.1767,72500.0
2012-06-27 10:45:00,11.13,11.14,11.13,11.14,28300.0,9.1767,9.1849,9.1767,9.1849,28300.0
2012-06-27 10:50:00,11.14,11.14,11.12,11.13,80400.0,9.1849,9.1849,9.1684,9.1767,80400.0
2012-06-27 10:55:00,11.13,11.16,11.12,11.16,381900.0,9.1767,9.2014,9.1684,9.2014,381900.0
2012-06-27 11:00:00,11.16,11.18,11.16,11.17,118100.0,9.2014,9.2179,9.2014,9.2096,118100.0
2012-06-27 11:05:00,11.17,11.19,11.16,11.17,92400.0,9.2096,9.2261,9.2014,9.2096,92400.0
2012-06-27 11:10:00,11.17,11.17,11.14,11.14,35800.0,9.2096,9.2096,9.1849,9.1849,35800.0
2012-06-27 11:15:00,11.15,11.16,11.14,11.14,82000.0,9.1932,9.2014,9.1849,9.1849,82000.0
2012-06-27 11:20:00,11.15,11.15,11.14,11.14,9900.0,9.1932,9.1932,9.1849,9.1849,9900.0
2012-06-27 11:25:00,11.15,11.15,11.12,11.14,94300.0,9.1932,9.1932,9.1684,9.1849,94300.0
2012-06-27 11:30:00,11.14,11.16,11.14,11.16,46000.0,9.1849,9.2014,9.1849,9.2014,46000.0
2012-06-27 11:35:00,11.16,11.18,11.16,11.16,89600.0,9.2014,9.2179,9.2014,9.2014,89600.0
2012-06-27 11:40:00,11.17,11.18,11.16,11.18,77700.0,9.2096,9.2179,9.2014,9.2179,77700.0
2012-06-27 11:45:00,11.18,11.18,11.15,11.16,37000.0,9.2179,9.2179,9.1932,9.2014,37000.0
2012-06-27 11:50:00,11.16,11.16,11.15,11.15,14300.0,9.2014,9.2014,9.1932,9.1932,14300.0
2012-06-27 11:55:00,11.16,11.17,11.15,11.16,82400.0,9.2014,9.2096,9.1932,9.2014,82400.0
2012-06-27 12:00:00,11.16,11.17,11.15,11.17,25700.0,9.2014,9.2096,9.1932,9.2096,25700.0
2012-06-27 12:05:00,11.17,11.18,11.16,11.18,63200.0,9.2096,9.2179,9.2014,9.2179,63200.0
2012-06-27 12:10:00,11.18,11.18,11.17,11.18,81200.0,9.2179,9.2179,9.2096,9.2179,81200.0
2012-06-27 12:15:00,11.18,11.18,11.16,11.16,112500.0,9.2179,9.2179,9.2014,9.2014,112500.0
2012-06-27 12:20:00,11.16,11.17,11.16,11.17,46600.0,9.2014,9.2096,9.2014,9.2096,46600.0
2012-06-27 12:25:00,11.16,11.18,11.16,11.18,47900.0,9.2014,9.2179,9.2014,9.2179,47900.0
2012-06-27 12:30:00,11.18,11.18,11.15,11.16,308900.0,9.2179,9.2179,9.1932,9.2014,308900.0
2012-06-27 12:35:00,11.16,11.17,11.16,11.17,41900.0,9.2014,9.2096,9.2014,9.2096,41900.0
2012-06-27 12:40:00,11.17,11.17,11.15,11.17,176300.0,9.2096,9.2096,9.1932,9.2096,176300.0
2012-06-27 12:45:00,11.17,11.17,11.15,11.15,43100.0,9.2096,9.2096,9.1932,9.1932,43100.0
2012-06-27 12:50:00,11.16,11.17,11.15,11.17,20900.0,9.2014,9.2096,9.1932,9.2096,20900.0
2012-06-27 12:55:00,11.17,11.17,11.15,11.15,77800.0,9.2096,9.2096,9.1932,9.1932,77800.0
2012-06-27 13:00:00,11.16,11.18,11.14,11.18,82600.0,9.2014,9.2179,9.1849,9.2179,82600.0
2012-06-27 13:05:00,11.18,11.18,11.16,11.18,112300.0,9.2179,9.2179,9.2014,9.2179,112300.0
2012-06-27 13:10:00,11.18,11.2,11.17,11.17,394600.0,9.2179,9.2344,9.2096,9.2096,394600.0
2012-06-27 13:15:00,11.17,11.18,11.16,11.17,42100.0,9.2096,9.2179,9.2014,9.2096,42100.0
2012-06-27 13:20:00,11.17,11.18,11.16,11.16,43300.0,9.2096,9.2179,9.2014,9.2014,43300.0
2012-06-27 13:25:00,11.16,11.17,11.16,11.17,36900.0,9.2014,9.2096,9.2014,9.2096,36900.0
2012-06-27 13:30:00,11.16,11.16,11.14,11.15,42900.0,9.2014,9.2014,9.1849,9.1932,42900.0
2012-06-27 13:35:00,11.16,11.16,11.14,11.16,57000.0,9.2014,9.2014,9.1849,9.2014,57000.0
2012-06-27 13:40:00,11.16,11.16,11.15,11.15,216200.0,9.2014,9.2014,9.1932,9.1932,216200.0
2012-06-27 13:45:00,11.15,11.17,11.14,11.15,163100.0,9.1932,9.2096,9.1849,9.1932,163100.0
2012-06-27 13:50:00,11.15,11.15,11.12,11.12,60900.0,9.1932,9.1932,9.1684,9.1684,60900.0
2012-06-27 13:55:00,11.13,11.15,11.12,11.15,54800.0,9.1767,9.1932,9.1684,9.1932,54800.0
2012-06-27 14:00:00,11.15,11.15,11.13,11.13,35400.0,9.1932,9.1932,9.1767,9.1767,35400.0
2012-06-27 14:05:00,11.13,11.14,11.1,11.11,54500.0,9.1767,9.1849,9.1519,9.1602,54500.0
2012-06-27 14:10:00,11.11,11.11,11.09,11.09,46400.0,9.1602,9.1602,9.1437,9.1437,46400.0
2012-06-27 14:15:00,11.09,11.12,11.09,11.11,87600.0,9.1437,9.1684,9.1437,9.1602,87600.0
2012-06-27 14:20:00,11.11,11.12,11.1,11.11,31200.0,9.1602,9.1684,9.1519,9.1602,31200.0
2012-06-27 14:25:00,11.12,11.12,11.11,11.12,16200.0,9.1684,9.1684,9.1602,9.1684,16200.0
2012-06-27 14:30:00,11.12,11.13,11.1,11.13,142100.0,9.1684,9.1767,9.1519,9.1767,142100.0
2012-06-27 14:35:00,11.12,11.14,11.11,11.12,87100.0,9.1684,9.1849,9.1602,9.1684,87100.0
2012-06-27 14:40:00,11.11,11.12,11.1,11.12,78100.0,9.1602,9.1684,9.1519,9.1684,78100.0
2012-06-27 14:45:00,11.12,11.13,11.11,11.11,67200.0,9.1684,9.1767,9.1602,9.1602,67200.0
2012-06-27 14:50:00,11.11,11.13,11.1,11.1,69200.0,9.1602,9.1767,9.1519,9.1519,69200.0
2012-06-27 14:55:00,11.11,11.11,11.09,11.11,88400.0,9.1602,9.1602,9.1437,9.1602,88400.0
2012-06-27 15:00:00,11.11,11.11,11.1,11.11,22300.0,9.1602,9.1602,9.1519,9.1602,22300.0
2012-06-27 15:05:00,11.11,11.12,11.1,11.12,86400.0,9.1602,9.1684,9.1519,9.1684,86400.0
2012-06-27 15:10:00,11.12,11.14,11.11,11.13,69800.0,9.1684,9.1849,9.1602,9.1767,69800.0
2012-06-27 15:15:00,11.14,11.14,11.13,11.13,34000.0,9.1849,9.1849,9.1767,9.1767,34000.0
2012-06-27 15:20:00,11.14,11.16,11.13,11.14,182400.0,9.1849,9.2014,9.1767,9.1849,182400.0
2012-06-27 15:25:00,11.14,11.15,11.13,11.14,116400.0,9.1849,9.1932,9.1767,9.1849,116400.0
2012-06-27 15:30:00,11.14,11.15,11.14,11.14,49900.0,9.1849,9.1932,9.1849,9.1849,49900.0
2012-06-27 15:35:00,11.15,11.16,11.14,11.16,79900.0,9.1932,9.2014,9.1849,9.2014,79900.0
2012-06-27 15:40:00,11.16,11.18,11.14,11.15,209600.0,9.2014,9.2179,9.1849,9.1932,209600.0
2012-06-27 15:45:00,11.15,11.16,11.12,11.14,186600.0,9.1932,9.2014,9.1684,9.1849,186600.0
2012-06-27 15:50:00,11.13,11.13,11.12,11.13,362700.0,9.1767,9.1767,9.1684,9.1767,362700.0
2012-06-27 15:55:00,11.13,11.14,11.12,11.13,451800.0,9.1767,9.1849,9.1684,9.1767,451800.0
2012-06-28 09:30:00,11.05,11.08,10.94,10.97,292200.0,9.1107,9.1354,9.02,9.0447,292200.0
2012-06-28 09:35:00,10.98,11.04,10.98,11.01,145900.0,9.053,9.1025,9.053,9.0777,145900.0
2012-06-28 09:40:00,11.02,11.04,11.0,11.0,93700.0,9.086,9.1025,9.0695,9.0695,93700.0
2012-06-28 09:45:00,11.0,11.02,10.99,11.01,124500.0,9.0695,9.086,9.0612,9.0777,124500.0
2012-06-28 09:50:00,11.01,11.07,11.0,11.04,111300.0,9.0777,9.1272,9.0695,9.1025,111300.0
2012-06-28 09:55:00,11.04,11.08,11.04,11.08,116300.0,9.1025,9.1354,9.1025,9.1354,116300.0
2012-06-28 10:00:00,11.08,11.08,11.04,11.07,93400.0,9.1354,9.1354,9.1025,9.1272,93400.0
2012-06-28 10:05:00,11.06,11.07,11.01,11.04,210100.0,9.119,9.1272,9.0777,9.1025,210100.0
2012-06-28 10:10:00,11.04,11.06,11.03,11.03,121600.0,9.1025,9.119,9.0942,9.0942,121600.0
2012-06-28 10:15:00,11.04,11.07,11.03,11.06,161200.0,9.1025,9.1272,9.0942,9.119,161200.0
2012-06-28 10:20:00,11.07,11.08,11.06,11.07,47400.0,9.1272,9.1354,9.119,9.1272,47400.0
2012-06-28 10:25:00,11.07,11.07,11.01,11.01,82500.0,9.1272,9.1272,9.0777,9.0777,82500.0
2012-06-28 10:30:00,11.01,11.01,10.99,10.99,39800.0,9.0777,9.0777,9.0612,9.0612,39800.0
2012-06-28 10:35:00,10.99,11.0,10.97,10.99,541900.0,9.0612,9.0695,9.0447,9.0612,541900.0
2012-06-28 10:40:00,11.0,11.0,10.99,11.0,182400.0,9.0695,9.0695,9.0612,9.0695,182400.0
2012-06-28 10:45:00,10.99,11.02,10.99,10.99,191200.0,9.0612,9.086,9.0612,9.0612,191200.0
2012-06-28 10:50:00,11.0,11.0,10.99,10.99,74900.0,9.0695,9.0695,9.0612,9.0612,74900.0
2012-06-28 10:55:00,10.99,11.0,10.99,11.0,93600.0,9.0612,9.0695,9.0612,9.0695,93600.0
2012-06-28 11:00:00,10.99,11.0,10.99,10.99,192400.0,9.0612,9.0695,9.0612,9.0612,192400.0
2012-06-28 11:05:00,11.0,11.01,10.99,11.0,151900.0,9.0695,9.0777,9.0612,9.0695,151900.0
2012-06-28 11:10:00,11.01,11.01,10.99,10.99,93700.0,9.0777,9.0777,9.0612,9.0612,93700.0
2012-06-28 11:15:00,11.0,11.01,10.99,11.0,78500.0,9.0695,9.0777,9.0612,9.0695,78500.0
2012-06-28 11:20:00,11.0,11.01,10.99,10.99,67700.0,9.0695,9.0777,9.0612,9.0612,67700.0
2012-06-28 11:25:00,10.99,11.0,10.99,11.0,16500.0,9.0612,9.0695,9.0612,9.0695,16500.0
2012-06-28 11:30:00,10.99,11.0,10.99,11.0,53500.0,9.0612,9.0695,9.0612,9.0695,53500.0
2012-06-28 11:35:00,11.0,11.01,10.99,11.01,110300.0,9.0695,9.0777,9.0612,9.0777,110300.0
2012-06-28 11:40:00,11.0,11.01,10.99,11.0,79400.0,9.0695,9.0777,9.0612,9.0695,79400.0
2012-06-28 11:45:00,10.99,11.0,10.98,10.99,62200.0,9.0612,9.0695,9.053,9.0612,62200.0
2012-06-28 11:50:00,10.99,11.0,10.98,10.99,122400.0,9.0612,9.0695,9.053,9.0612,122400.0
2012-06-28 11:55:00,11.0,11.0,10.99,11.0,41600.0,9.0695,9.0695,9.0612,9.0695,41600.0
2012-06-28 12:00:00,11.0,11.0,10.99,10.99,41500.0,9.0695,9.0695,9.0612,9.0612,41500.0
2012-06-28 12:05:00,10.99,11.01,10.99,11.0,56100.0,9.0612,9.0777,9.0612,9.0695,56100.0
2012-06-28 12:10:00,11.0,11.01,11.0,11.01,40400.0,9.0695,9.0777,9.0695,9.0777,40400.0
2012-06-28 12:15:00,11.01,11.01,10.99,10.99,84900.0,9.0777,9.0777,9.0612,9.0612,84900.0
2012-06-28 12:20:00,11.0,11.0,10.98,10.99,318600.0,9.0695,9.0695,9.053,9.0612,318600.0
2012-06-28 12:25:00,11.0,11.0,10.99,11.0,5600.0,9.0695,9.0695,9.0612,9.0695,5600.0
2012-06-28 12:30:00,10.99,11.0,10.97,10.98,74200.0,9.0612,9.0695,9.0447,9.053,74200.0
2012-06-28 12:35:00,10.98,10.99,10.97,10.97,59500.0,9.053,9.0612,9.0447,9.0447,59500.0
2012-06-28 12:40:00,10.97,10.98,10.97,10.97,23600.0,9.0447,9.053,9.0447,9.0447,23600.0
2012-06-28 12:45:00,10.97,10.98,10.97,10.97,28000.0,9.0447,9.053,9.0447,9.0447,28000.0
2012-06-28 12:50:00,10.97,10.99,10.97,10.98,94700.0,9.0447,9.0612,9.0447,9.053,94700.0
2012-06-28 12:55:00,10.99,10.99,10.98,10.99,16200.0,9.0612,9.0612,9.053,9.0612,16200.0
2012-06-28 13:00:00,10.98,10.99,10.95,10.98,566000.0,9.053,9.0612,9.0283,9.053,566000.0
2012-06-28 13:05:00,10.98,11.0,10.97,11.0,33200.0,9.053,9.0695,9.0447,9.0695,33200.0
2012-06-28 13:10:00,10.99,10.99,10.98,10.99,15700.0,9.0612,9.0612,9.053,9.0612,15700.0
2012-06-28 13:15:00,10.98,10.99,10.97,10.99,72900.0,9.053,9.0612,9.0447,9.0612,72900.0
2012-06-28 13:20:00,10.98,10.99,10.97,10.97,79000.0,9.053,9.0612,9.0447,9.0447,79000.0
2012-06-28 13:25:00,10.97,10.99,10.97,10.98,41500.0,9.0447,9.0612,9.0447,9.053,41500.0
2012-06-28 13:30:00,10.97,10.98,10.96,10.96,64100.0,9.0447,9.053,9.0365,9.0365,64100.0
2012-06-28 13:35:00,10.96,10.97,10.95,10.96,44800.0,9.0365,9.0447,9.0283,9.0365,44800.0
2012-06-28 13:40:00,10.97,10.97,10.95,10.96,69000.0,9.0447,9.0447,9.0283,9.0365,69000.0
2012-06-28 13:45:00,10.96,10.97,10.96,10.96,6500.0,9.0365,9.0447,9.0365,9.0365,6500.0
2012-06-28 13:50:00,10.96,10.96,10.94,10.95,101300.0,9.0365,9.0365,9.02,9.0283,101300.0
2012-06-28 13:55:00,10.94,10.97,10.94,10.96,121100.0,9.02,9.0447,9.02,9.0365,121100.0
2012-06-28 14:00:00,10.97,10.98,10.96,10.96,44400.0,9.0447,9.053,9.0365,9.0365,44400.0
2012-06-28 14:05:00,10.97,10.97,10.96,10.97,50200.0,9.0447,9.0447,9.0365,9.0447,50200.0
2012-06-28 14:10:00,10.97,10.97,10.96,10.97,36900.0,9.0447,9.0447,9.0365,9.0447,36900.0
2012-06-28 14:15:00,10.96,10.97,10.94,10.95,80200.0,9.0365,9.0447,9.02,9.0283,80200.0
2012-06-28 14:20:00,10.95,10.96,10.93,10.93,89600.0,9.0283,9.0365,9.0118,9.0118,89600.0
2012-06-28 14:25:00,10.93,10.95,10.93,10.94,46300.0,9.0118,9.0283,9.0118,9.02,46300.0
2012-06-28 14:30:00,10.95,10.95,10.93,10.93,96600.0,9.0283,9.0283,9.0118,9.0118,96600.0
2012-06-28 14:35:00,10.93,10.95,10.92,10.92,129000.0,9.0118,9.0283,9.0035,9.0035,129000.0
2012-06-28 14:40:00,10.92,10.95,10.92,10.95,141600.0,9.0035,9.0283,9.0035,9.0283,141600.0
2012-06-28 14:45:00,10.95,10.96,10.94,10.96,49700.0,9.0283,9.0365,9.02,9.0365,49700.0
2012-06-28 14:50:00,10.96,10.96,10.95,10.96,47000.0,9.0365,9.0365,9.0283,9.0365,47000.0
2012-06-28 14:55:00,10.96,10.97,10.96,10.97,38600.0,9.0365,9.0447,9.0365,9.0447,38600.0
2012-06-28 15:00:00,10.97,11.0,10.96,10.98,80200.0,9.0447,9.0695,9.0365,9.053,80200.0
2012-06-28 15:05:00,10.98,11.0,10.98,10.99,174700.0,9.053,9.0695,9.053,9.0612,174700.0
2012-06-28 15:10:00,10.99,10.99,10.98,10.98,49500.0,9.0612,9.0612,9.053,9.053,49500.0
2012-06-28 15:15:00,10.99,10.99,10.98,10.99,64500.0,9.0612,9.0612,9.053,9.0612,64500.0
2012-06-28 15:20:00,10.99,11.01,10.98,10.98,187400.0,9.0612,9.0777,9.053,9.053,187400.0
2012-06-28 15:25:00,10.98,11.0,10.98,11.0,88500.0,9.053,9.0695,9.053,9.0695,88500.0
2012-06-28 15:30:00,11.0,11.07,10.99,11.05,318400.0,9.0695,9.1272,9.0612,9.1107,318400.0
2012-06-28 15:35:00,11.04,11.1,11.03,11.07,270600.0,9.1025,9.1519,9.0942,9.1272,270600.0
2012-06-28 15:40:00,11.08,11.1,11.05,11.05,272600.0,9.1354,9.1519,9.1107,9.1107,272600.0
2012-06-28 15:45:00,11.06,11.11,11.05,11.1,383100.0,9.119,9.1602,9.1107,9.1519,383100.0
2012-06-28 15:50:00,11.1,11.11,11.07,11.08,530400.0,9.1519,9.1602,9.1272,9.1354,530400.0
2012-06-28 15:55:00,11.09,11.11,11.08,11.08,581600.0,9.1437,9.1602,9.1354,9.1354,581600.0
2012-06-29 09:30:00,11.29,11.39,11.26,11.3,277600.0,9.3086,9.391,9.2839,9.3168,277600.0
2012-06-29 09:35:00,11.3,11.31,11.27,11.29,153300.0,9.3168,9.3251,9.2921,9.3086,153300.0
2012-06-29 09:40:00,11.29,11.39,11.29,11.39,242900.0,9.3086,9.391,9.3086,9.391,242900.0
2012-06-29 09:45:00,11.39,11.39,11.33,11.33,141900.0,9.391,9.391,9.3416,9.3416,141900.0
2012-06-29 09:50:00,11.33,11.35,11.33,11.34,81500.0,9.3416,9.3581,9.3416,9.3498,81500.0
2012-06-29 09:55:00,11.34,11.37,11.31,11.36,174800.0,9.3498,9.3745,9.3251,9.3663,174800.0
2012-06-29 10:00:00,11.37,11.39,11.36,11.38,105200.0,9.3745,9.391,9.3663,9.3828,105200.0
2012-06-29 10:05:00,11.39,11.4,11.38,11.38,123200.0,9.391,9.3993,9.3828,9.3828,123200.0
2012-06-29 10:10:00,11.38,11.4,11.37,11.38,197100.0,9.3828,9.3993,9.3745,9.3828,197100.0
2012-06-29 10:15:00,11.37,11.39,11.37,11.38,100500.0,9.3745,9.391,9.3745,9.3828,100500.0
2012-06-29 10:20:00,11.39,11.39,11.37,11.37,98600.0,9.391,9.391,9.3745,9.3745,98600.0
2012-06-29 10:25:00,11.37,11.37,11.36,11.36,24100.0,9.3745,9.3745,9.3663,9.3663,24100.0
2012-06-29 10:30:00,11.36,11.39,11.36,11.38,84700.0,9.3663,9.391,9.3663,9.3828,84700.0
2012-06-29 10:35:00,11.38,11.39,11.37,11.38,68600.0,9.3828,9.391,9.3745,9.3828,68600.0
2012-06-29 10:40:00,11.37,11.41,11.37,11.41,106500.0,9.3745,9.4075,9.3745,9.4075,106500.0
2012-06-29 10:45:00,11.41,11.41,11.39,11.39,50000.0,9.4075,9.4075,9.391,9.391,50000.0
2012-06-29 10:50:00,11.39,11.41,11.38,11.4,197900.0,9.391,9.4075,9.3828,9.3993,197900.0
2012-06-29 10:55:00,11.4,11.41,11.39,11.4,71700.0,9.3993,9.4075,9.391,9.3993,71700.0
2012-06-29 11:00:00,11.41,11.41,11.39,11.4,90700.0,9.4075,9.4075,9.391,9.3993,90700.0
2012-06-29 11:05:00,11.4,11.42,11.4,11.4,93000.0,9.3993,9.4158,9.3993,9.3993,93000.0
2012-06-29 11:10:00,11.4,11.42,11.39,11.4,90800.0,9.3993,9.4158,9.391,9.3993,90800.0
2012-06-29 11:15:00,11.39,11.42,11.39,11.41,155000.0,9.391,9.4158,9.391,9.4075,155000.0
2012-06-29 11:20:00,11.41,11.43,11.41,11.41,123300.0,9.4075,9.424,9.4075,9.4075,123300.0
2012-06-29 11:25:00,11.41,11.42,11.4,11.4,29900.0,9.4075,9.4158,9.3993,9.3993,29900.0
2012-06-29 11:30:00,11.41,11.41,11.39,11.39,150700.0,9.4075,9.4075,9.391,9.391,150700.0
2012-06-29 11:35:00,11.4,11.41,11.39,11.41,72000.0,9.3993,9.4075,9.391,9.4075,72000.0
2012-06-29 11:40:00,11.41,11.41,11.38,11.39,115200.0,9.4075,9.4075,9.3828,9.391,115200.0
2012-06-29 11:45:00,11.39,11.4,11.38,11.4,74400.0,9.391,9.3993,9.3828,9.3993,74400.0
2012-06-29 11:50:00,11.4,11.4,11.38,11.4,43300.0,9.3993,9.3993,9.3828,9.3993,43300.0
2012-06-29 11:55:00,11.4,11.4,11.39,11.39,13300.0,9.3993,9.3993,9.391,9.391,13300.0
2012-06-29 12:00:00,11.4,11.4,11.38,11.39,50100.0,9.3993,9.3993,9.3828,9.391,50100.0
2012-06-29 12:05:00,11.38,11.4,11.38,11.39,62300.0,9.3828,9.3993,9.3828,9.391,62300.0
2012-06-29 12:10:00,11.39,11.4,11.37,11.37,50200.0,9.391,9.3993,9.3745,9.3745,50200.0
2012-06-29 12:15:00,11.37,11.38,11.36,11.38,215200.0,9.3745,9.3828,9.3663,9.3828,215200.0
2012-06-29 12:20:00,11.38,11.4,11.37,11.39,177600.0,9.3828,9.3993,9.3745,9.391,177600.0
2012-06-29 12:25:00,11.38,11.39,11.38,11.38,29800.0,9.3828,9.391,9.3828,9.3828,29800.0
2012-06-29 12:30:00,11.38,11.39,11.37,11.38,95400.0,9.3828,9.391,9.3745,9.3828,95400.0
2012-06-29 12:35:00,11.38,11.39,11.38,11.38,25500.0,9.3828,9.391,9.3828,9.3828,25500.0
2012-06-29 12:40:00,11.38,11.39,11.38,11.39,39900.0,9.3828,9.391,9.3828,9.391,39900.0
2012-06-29 12:45:00,11.38,11.39,11.38,11.38,21300.0,9.3828,9.391,9.3828,9.3828,21300.0
2012-06-29 12:50:00,11.38,11.39,11.38,11.38,54400.0,9.3828,9.391,9.3828,9.3828,54400.0
2012-06-29 12:55:00,11.38,11.42,11.38,11.41,125900.0,9.3828,9.4158,9.3828,9.4075,125900.0
2012-06-29 13:00:00,11.41,11.41,11.4,11.41,10400.0,9.4075,9.4075,9.3993,9.4075,10400.0
2012-06-29 13:05:00,11.41,11.41,11.4,11.41,4000.0,9.4075,9.4075,9.3993,9.4075,4000.0
2012-06-29 13:10:00,11.41,11.41,11.4,11.41,17500.0,9.4075,9.4075,9.3993,9.4075,17500.0
2012-06-29 13:15:00,11.41,11.41,11.4,11.4,53800.0,9.4075,9.4075,9.3993,9.3993,53800.0
2012-06-29 13:20:00,11.41,11.43,11.41,11.43,124600.0,9.4075,9.424,9.4075,9.424,124600.0
2012-06-29 13:25:00,11.42,11.43,11.42,11.42,19000.0,9.4158,9.424,9.4158,9.4158,19000.0
2012-06-29 13:30:00,11.43,11.43,11.41,11.41,73300.0,9.424,9.424,9.4075,9.4075,73300.0
2012-06-29 13:35:00,11.41,11.42,11.41,11.42,10300.0,9.4075,9.4158,9.4075,9.4158,10300.0
2012-06-29 13:40:00,11.41,11.42,11.41,11.41,8400.0,9.4075,9.4158,9.4075,9.4075,8400.0
2012-06-29 13:45:00,11.41,11.42,11.41,11.42,13300.0,9.4075,9.4158,9.4075,9.4158,13300.0
2012-06-29 13:50:00,11.42,11.42,11.41,11.42,21400.0,9.4158,9.4158,9.4075,9.4158,21400.0
2012-06-29 13:55:00,11.41,11.42,11.41,11.42,12000.0,9.4075,9.4158,9.4075,9.4158,12000.0
2012-06-29 14:00:00,11.41,11.42,11.41,11.41,22000.0,9.4075,9.4158,9.4075,9.4075,22000.0
2012-06-29 14:05:00,11.41,11.42,11.41,11.41,25000.0,9.4075,9.4158,9.4075,9.4075,25000.0
2012-06-29 14:10:00,11.41,11.42,11.41,11.41,26900.0,9.4075,9.4158,9.4075,9.4075,26900.0
2012-06-29 14:15:00,11.42,11.42,11.41,11.42,98000.0,9.4158,9.4158,9.4075,9.4158,98000.0
2012-06-29 14:20:00,11.42,11.42,11.41,11.41,55600.0,9.4158,9.4158,9.4075,9.4075,55600.0
2012-06-29 14:25:00,11.42,11.44,11.41,11.44,168500.0,9.4158,9.4323,9.4075,9.4323,168500.0
2012-06-29 14:30:00,11.44,11.44,11.42,11.42,103900.0,9.4323,9.4323,9.4158,9.4158,103900.0
2012-06-29 14:35:00,11.42,11.43,11.41,11.41,82500.0,9.4158,9.424,9.4075,9.4075,82500.0
2012-06-29 14:40:00,11.42,11.42,11.41,11.41,34300.0,9.4158,9.4158,9.4075,9.4075,34300.0
2012-06-29 14:45:00,11.41,11.42,11.4,11.42,78400.0,9.4075,9.4158,9.3993,9.4158,78400.0
2012-06-29 14:50:00,11.42,11.42,11.41,11.41,57200.0,9.4158,9.4158,9.4075,9.4075,57200.0
2012-06-29 14:55:00,11.42,11.43,11.41,11.41,104700.0,9.4158,9.424,9.4075,9.4075,104700.0
2012-06-29 15:00:00,11.41,11.41,11.4,11.41,77900.0,9.4075,9.4075,9.3993,9.4075,77900.0
2012-06-29 15:05:00,11.4,11.41,11.39,11.41,135000.0,9.3993,9.4075,9.391,9.4075,135000.0
2012-06-29 15:10:00,11.41,11.42,11.39,11.4,312100.0,9.4075,9.4158,9.391,9.3993,312100.0
2012-06-29 15:15:00,11.41,11.41,11.4,11.41,69000.0,9.4075,9.4075,9.3993,9.4075,69000.0
2012-06-29 15:20:00,11.4,11.41,11.38,11.38,152800.0,9.3993,9.4075,9.3828,9.3828,152800.0
2012-06-29 15:25:00,11.38,11.39,11.38,11.39,53200.0,9.3828,9.391,9.3828,9.391,53200.0
2012-06-29 15:30:00,11.39,11.39,11.36,11.37,193300.0,9.391,9.391,9.3663,9.3745,193300.0
2012-06-29 15:35:00,11.37,11.42,11.37,11.4,277500.0,9.3745,9.4158,9.3745,9.3993,277500.0
2012-06-29 15:40:00,11.41,11.42,11.4,11.41,178300.0,9.4075,9.4158,9.3993,9.4075,178300.0
2012-06-29 15:45:00,11.42,11.45,11.4,11.45,359500.0,9.4158,9.4405,9.3993,9.4405,359500.0
2012-06-29 15:50:00,11.45,11.47,11.43,11.45,768000.0,9.4405,9.457,9.424,9.4405,768000.0
2012-06-29 15:55:00,11.45,11.46,11.43,11.46,761900.0,9.4405,9.4488,9.424,9.4488,761900.0
2012-07-02 09:30:00,11.44,11.45,11.36,11.39,253500.0,9.4323,9.4405,9.3663,9.391,253500.0
2012-07-02 09:35:00,11.39,11.43,11.35,11.36,172500.0,9.391,9.424,9.3581,9.3663,172500.0
2012-07-02 09:40:00,11.36,11.42,11.35,11.38,426600.0,9.3663,9.4158,9.3581,9.3828,426600.0
2012-07-02 09:45:00,11.38,11.41,11.37,11.4,94400.0,9.3828,9.4075,9.3745,9.3993,94400.0
2012-07-02 09:50:00,11.39,11.4,11.35,11.35,49000.0,9.391,9.3993,9.3581,9.3581,49000.0
2012-07-02 09:55:00,11.35,11.36,11.3,11.3,334400.0,9.3581,9.3663,9.3168,9.3168,334400.0
2012-07-02 10:00:00,11.3,11.31,11.26,11.27,243300.0,9.3168,9.3251,9.2839,9.2921,243300.0
2012-07-02 10:05:00,11.27,11.28,11.26,11.28,143000.0,9.2921,9.3003,9.2839,9.3003,143000.0
2012-07-02 10:10:00,11.28,11.31,11.27,11.3,212700.0,9.3003,9.3251,9.2921,9.3168,212700.0
2012-07-02 10:15:00,11.3,11.36,11.3,11.34,171800.0,9.3168,9.3663,9.3168,9.3498,171800.0
2012-07-02 10:20:00,11.34,11.37,11.33,11.35,108000.0,9.3498,9.3745,9.3416,9.3581,108000.0
2012-07-02 10:25:00,11.34,11.35,11.33,11.34,55000.0,9.3498,9.3581,9.3416,9.3498,55000.0
2012-07-02 10:30:00,11.34,11.36,11.32,11.32,100900.0,9.3498,9.3663,9.3333,9.3333,100900.0
2012-07-02 10:35:00,11.32,11.32,11.29,11.29,54900.0,9.3333,9.3333,9.3086,9.3086,54900.0
2012-07-02 10:40:00,11.3,11.3,11.26,11.29,147800.0,9.3168,9.3168,9.2839,9.3086,147800.0
2012-07-02 10:45:00,11.29,11.34,11.29,11.33,131000.0,9.3086,9.3498,9.3086,9.3416,131000.0
2012-07-02 10:50:00,11.33,11.35,11.33,11.35,55500.0,9.3416,9.3581,9.3416,9.3581,55500.0
2012-07-02 10:55:00,11.35,11.35,11.32,11.33,60400.0,9.3581,9.3581,9.3333,9.3416,60400.0
2012-07-02 11:00:00,11.33,11.34,11.32,11.33,44600.0,9.3416,9.3498,9.3333,9.3416,44600.0
2012-07-02 11:05:00,11.33,11.33,11.32,11.33,16500.0,9.3416,9.3416,9.3333,9.3416,16500.0
2012-07-02 11:10:00,11.33,11.33,11.28,11.3,324400.0,9.3416,9.3416,9.3003,9.3168,324400.0
2012-07-02 11:15:00,11.3,11.31,11.3,11.3,58500.0,9.3168,9.3251,9.3168,9.3168,58500.0
2012-07-02 11:20:00,11.3,11.31,11.29,11.3,54100.0,9.3168,9.3251,9.3086,9.3168,54100.0
2012-07-02 11:25:00,11.29,11.3,11.29,11.3,36000.0,9.3086,9.3168,9.3086,9.3168,36000.0
2012-07-02 11:30:00,11.29,11.32,11.29,11.3,122000.0,9.3086,9.3333,9.3086,9.3168,122000.0
2012-07-02 11:35:00,11.31,11.34,11.3,11.34,56800.0,9.3251,9.3498,9.3168,9.3498,56800.0
2012-07-02 11:40:00,11.34,11.34,11.33,11.33,101700.0,9.3498,9.3498,9.3416,9.3416,101700.0
2012-07-02 11:45:00,11.34,11.34,11.32,11.33,61600.0,9.3498,9.3498,9.3333,9.3416,61600.0
2012-07-02 11:50:00,11.33,11.33,11.32,11.33,18700.0,9.3416,9.3416,9.3333,9.3416,18700.0
2012-07-02 11:55:00,11.32,11.33,11.32,11.32,24900.0,9.3333,9.3416,9.3333,9.3333,24900.0
2012-07-02 12:00:00,11.33,11.33,11.31,11.32,145600.0,9.3416,9.3416,9.3251,9.3333,145600.0
2012-07-02 12:05:00,11.31,11.32,11.31,11.32,22500.0,9.3251,9.3333,9.3251,9.3333,22500.0
2012-07-02 12:10:00,11.32,11.32,11.31,11.31,160000.0,9.3333,9.3333,9.3251,9.3251,160000.0
2012-07-02 12:15:00,11.32,11.32,11.31,11.31,44700.0,9.3333,9.3333,9.3251,9.3251,44700.0
2012-07-02 12:20:00,11.32,11.32,11.31,11.32,52800.0,9.3333,9.3333,9.3251,9.3333,52800.0
2012-07-02 12:25:00,11.31,11.32,11.3,11.3,45100.0,9.3251,9.3333,9.3168,9.3168,45100.0
2012-07-02 12:30:00,11.3,11.31,11.3,11.3,14700.0,9.3168,9.3251,9.3168,9.3168,14700.0
2012-07-02 12:35:00,11.3,11.31,11.3,11.31,43300.0,9.3168,9.3251,9.3168,9.3251,43300.0
2012-07-02 12:40:00,11.3,11.31,11.3,11.3,183200.0,9.3168,9.3251,9.3168,9.3168,183200.0
2012-07-02 12:45:00,11.3,11.31,11.3,11.3,118000.0,9.3168,9.3251,9.3168,9.3168,118000.0
2012-07-02 12:50:00,11.3,11.32,11.3,11.3,221700.0,9.3168,9.3333,9.3168,9.3168,221700.0
2012-07-02 12:55:00,11.3,11.31,11.3,11.3,17700.0,9.3168,9.3251,9.3168,9.3168,17700.0
2012-07-02 13:00:00,11.3,11.31,11.3,11.3,40400.0,9.3168,9.3251,9.3168,9.3168,40400.0
2012-07-02 13:05:00,11.3,11.31,11.3,11.31,17700.0,9.3168,9.3251,9.3168,9.3251,17700.0
2012-07-02 13:10:00,11.31,11.31,11.3,11.31,21500.0,9.3251,9.3251,9.3168,9.3251,21500.0
2012-07-02 13:15:00,11.31,11.31,11.27,11.27,240200.0,9.3251,9.3251,9.2921,9.2921,240200.0
2012-07-02 13:20:00,11.27,11.28,11.27,11.27,21600.0,9.2921,9.3003,9.2921,9.2921,21600.0
2012-07-02 13:25:00,11.27,11.28,11.27,11.28,30800.0,9.2921,9.3003,9.2921,9.3003,30800.0
2012-07-02 13:30:00,11.28,11.28,11.27,11.27,28100.0,9.3003,9.3003,9.2921,9.2921,28100.0
2012-07-02 13:35:00,11.27,11.28,11.25,11.25,91800.0,9.2921,9.3003,9.2756,9.2756,91800.0
2012-07-02 13:40:00,11.26,11.26,11.24,11.24,51800.0,9.2839,9.2839,9.2674,9.2674,51800.0
2012-07-02 13:45:00,11.24,11.25,11.24,11.24,9600.0,9.2674,9.2756,9.2674,9.2674,9600.0
2012-07-02 13:50:00,11.24,11.25,11.24,11.25,30900.0,9.2674,9.2756,9.2674,9.2756,30900.0
2012-07-02 13:55:00,11.24,11.25,11.23,11.23,79400.0,9.2674,9.2756,9.2591,9.2591,79400.0
2012-07-02 14:00:00,11.24,11.24,11.21,11.21,62900.0,9.2674,9.2674,9.2426,9.2426,62900.0
2012-07-02 14:05:00,11.21,11.25,11.21,11.25,164700.0,9.2426,9.2756,9.2426,9.2756,164700.0
2012-07-02 14:10:00,11.25,11.27,11.25,11.27,73600.0,9.2756,9.2921,9.2756,9.2921,73600.0
2012-07-02 14:15:00,11.27,11.28,11.26,11.28,120100.0,9.2921,9.3003,9.2839,9.3003,120100.0
2012-07-02 14:20:00,11.28,11.28,11.27,11.28,22300.0,9.3003,9.3003,9.2921,9.3003,22300.0
2012-07-02 14:25:00,11.28,11.28,11.27,11.28,13400.0,9.3003,9.3003,9.2921,9.3003,13400.0
2012-07-02 14:30:00,11.28,11.28,11.27,11.28,39500.0,9.3003,9.3003,9.2921,9.3003,39500.0
2012-07-02 14:35:00,11.28,11.28,11.27,11.28,34700.0,9.3003,9.3003,9.2921,9.3003,34700.0
2012-07-02 14:40:00,11.28,11.28,11.27,11.28,12500.0,9.3003,9.3003,9.2921,9.3003,12500.0
2012-07-02 14:45:00,11.28,11.28,11.27,11.28,73300.0,9.3003,9.3003,9.2921,9.3003,73300.0
2012-07-02 14:50:00,11.28,11.28,11.27,11.28,27200.0,9.3003,9.3003,9.2921,9.3003,27200.0
2012-07-02 14:55:00,11.28,11.28,11.27,11.28,92800.0,9.3003,9.3003,9.2921,9.3003,92800.0
2012-07-02 15:00:00,11.28,11.28,11.27,11.28,49300.0,9.3003,9.3003,9.2921,9.3003,49300.0
2012-07-02 15:05:00,11.28,11.29,11.27,11.29,151900.0,9.3003,9.3086,9.2921,9.3086,151900.0
2012-07-02 15:10:00,11.29,11.29,11.25,11.26,174900.0,9.3086,9.3086,9.2756,9.2839,174900.0
2012-07-02 15:15:00,11.26,11.27,11.26,11.27,30500.0,9.2839,9.2921,9.2839,9.2921,30500.0
2012-07-02 15:20:00,11.26,11.27,11.26,11.27,104000.0,9.2839,9.2921,9.2839,9.2921,104000.0
2012-07-02 15:25:00,11.27,11.27,11.25,11.25,133500.0,9.2921,9.2921,9.2756,9.2756,133500.0
2012-07-02 15:30:00,11.26,11.27,11.25,11.27,116100.0,9.2839,9.2921,9.2756,9.2921,116100.0
2012-07-02 15:35:00,11.27,11.28,11.27,11.28,117600.0,9.2921,9.3003,9.2921,9.3003,117600.0
2012-07-02 15:40:00,11.28,11.28,11.27,11.27,83300.0,9.3003,9.3003,9.2921,9.2921,83300.0
2012-07-02 15:45:00,11.27,11.29,11.26,11.29,238700.0,9.2921,9.3086,9.2839,9.3086,238700.0
2012-07-02 15:50:00,11.28,11.29,11.27,11.27,213400.0,9.3003,9.3086,9.2921,9.2921,213400.0
2012-07-02 15:55:00,11.27,11.3,11.27,11.3,589300.0,9.2921,9.3168,9.2921,9.3168,589300.0
2012-07-03 09:30:00,11.25,11.34,11.23,11.28,147700.0,9.2756,9.3498,9.2591,9.3003,147700.0
2012-07-03 09:35:00,11.28,11.29,11.23,11.27,97000.0,9.3003,9.3086,9.2591,9.2921,97000.0
2012-07-03 09:40:00,11.27,11.3,11.27,11.29,88800.0,9.2921,9.3168,9.2921,9.3086,88800.0
2012-07-03 09:45:00,11.3,11.3,11.27,11.29,77200.0,9.3168,9.3168,9.2921,9.3086,77200.0
2012-07-03 09:50:00,11.3,11.31,11.29,11.3,67400.0,9.3168,9.3251,9.3086,9.3168,67400.0
2012-07-03 09:55:00,11.3,11.34,11.3,11.31,108700.0,9.3168,9.3498,9.3168,9.3251,108700.0
2012-07-03 10:00:00,11.31,11.35,11.31,11.34,60100.0,9.3251,9.3581,9.3251,9.3498,60100.0
2012-07-03 10:05:00,11.34,11.35,11.32,11.35,91900.0,9.3498,9.3581,9.3333,9.3581,91900.0
2012-07-03 10:10:00,11.35,11.37,11.34,11.36,133100.0,9.3581,9.3745,9.3498,9.3663,133100.0
2012-07-03 10:15:00,11.35,11.37,11.35,11.37,56700.0,9.3581,9.3745,9.3581,9.3745,56700.0
2012-07-03 10:20:00,11.37,11.39,11.37,11.38,104100.0,9.3745,9.391,9.3745,9.3828,104100.0
2012-07-03 10:25:00,11.38,11.38,11.37,11.37,36100.0,9.3828,9.3828,9.3745,9.3745,36100.0
2012-07-03 10:30:00,11.38,11.43,11.37,11.42,87200.0,9.3828,9.424,9.3745,9.4158,87200.0
2012-07-03 10:35:00,11.42,11.43,11.39,11.39,89300.0,9.4158,9.424,9.391,9.391,89300.0
2012-07-03 10:40:00,11.4,11.41,11.38,11.4,79100.0,9.3993,9.4075,9.3828,9.3993,79100.0
2012-07-03 10:45:00,11.4,11.4,11.38,11.38,65600.0,9.3993,9.3993,9.3828,9.3828,65600.0
2012-07-03 10:50:00,11.38,11.39,11.38,11.39,14500.0,9.3828,9.391,9.3828,9.391,14500.0
2012-07-03 10:55:00,11.39,11.39,11.38,11.38,27500.0,9.391,9.391,9.3828,9.3828,27500.0
2012-07-03 11:00:00,11.39,11.42,11.38,11.41,198300.0,9.391,9.4158,9.3828,9.4075,198300.0
2012-07-03 11:05:00,11.4,11.4,11.39,11.4,46700.0,9.3993,9.3993,9.391,9.3993,46700.0
2012-07-03 11:10:00,11.39,11.4,11.36,11.37,128700.0,9.391,9.3993,9.3663,9.3745,128700.0
2012-07-03 11:15:00,11.37,11.37,11.35,11.35,98800.0,9.3745,9.3745,9.3581,9.3581,98800.0
2012-07-03 11:20:00,11.36,11.37,11.35,11.37,52000.0,9.3663,9.3745,9.3581,9.3745,52000.0
2012-07-03 11:25:00,11.36,11.39,11.36,11.39,147100.0,9.3663,9.391,9.3663,9.391,147100.0
2012-07-03 11:30:00,11.39,11.39,11.37,11.39,62000.0,9.391,9.391,9.3745,9.391,62000.0
2012-07-03 11:35:00,11.38,11.39,11.38,11.39,81000.0,9.3828,9.391,9.3828,9.391,81000.0
2012-07-03 11:40:00,11.38,11.39,11.38,11.38,143400.0,9.3828,9.391,9.3828,9.3828,143400.0
2012-07-03 11:45:00,11.38,11.39,11.38,11.39,105200.0,9.3828,9.391,9.3828,9.391,105200.0
2012-07-03 11:50:00,11.39,11.4,11.39,11.4,21700.0,9.391,9.3993,9.391,9.3993,21700.0
2012-07-03 11:55:00,11.4,11.4,11.39,11.4,42000.0,9.3993,9.3993,9.391,9.3993,42000.0
2012-07-03 12:00:00,11.4,11.43,11.4,11.43,198300.0,9.3993,9.424,9.3993,9.424,198300.0
2012-07-03 12:05:00,11.43,11.44,11.42,11.44,63600.0,9.424,9.4323,9.4158,9.4323,63600.0
2012-07-03 12:10:00,11.43,11.44,11.42,11.43,114200.0,9.424,9.4323,9.4158,9.424,114200.0
2012-07-03 12:15:00,11.43,11.43,11.41,11.42,163900.0,9.424,9.424,9.4075,9.4158,163900.0
2012-07-03 12:20:00,11.42,11.43,11.41,11.42,67700.0,9.4158,9.424,9.4075,9.4158,67700.0
2012-07-03 12:25:00,11.43,11.44,11.42,11.44,39000.0,9.424,9.4323,9.4158,9.4323,39000.0
2012-07-03 12:30:00,11.44,11.44,11.4,11.41,121100.0,9.4323,9.4323,9.3993,9.4075,121100.0
2012-07-03 12:35:00,11.41,11.42,11.41,11.42,37900.0,9.4075,9.4158,9.4075,9.4158,37900.0
2012-07-03 12:40:00,11.42,11.42,11.41,11.42,126900.0,9.4158,9.4158,9.4075,9.4158,126900.0
2012-07-03 12:45:00,11.42,11.42,11.41,11.42,121300.0,9.4158,9.4158,9.4075,9.4158,121300.0
2012-07-03 12:50:00,11.42,11.44,11.41,11.44,96800.0,9.4158,9.4323,9.4075,9.4323,96800.0
2012-07-03 12:55:00,11.44,11.47,11.43,11.46,414500.0,9.4323,9.457,9.424,9.4488,414500.0
2012-07-05 09:30:00,11.41,11.49,11.25,11.42,287700.0,9.4075,9.4735,9.2756,9.4158,287700.0
2012-07-05 09:35:00,11.42,11.42,11.37,11.39,448000.0,9.4158,9.4158,9.3745,9.391,448000.0
2012-07-05 09:40:00,11.4,11.41,11.34,11.35,145600.0,9.3993,9.4075,9.3498,9.3581,145600.0
2012-07-05 09:45:00,11.35,11.38,11.34,11.35,111700.0,9.3581,9.3828,9.3498,9.3581,111700.0
2012-07-05 09:50:00,11.34,11.35,11.3,11.3,75700.0,9.3498,9.3581,9.3168,9.3168,75700.0
2012-07-05 09:55:00,11.3,11.33,11.29,11.32,224900.0,9.3168,9.3416,9.3086,9.3333,224900.0
2012-07-05 10:00:00,11.32,11.33,11.3,11.3,96000.0,9.3333,9.3416,9.3168,9.3168,96000.0
2012-07-05 10:05:00,11.3,11.32,11.29,11.29,79500.0,9.3168,9.3333,9.3086,9.3086,79500.0
2012-07-05 10:10:00,11.29,11.31,11.28,11.31,90900.0,9.3086,9.3251,9.3003,9.3251,90900.0
2012-07-05 10:15:00,11.32,11.32,11.3,11.3,47800.0,9.3333,9.3333,9.3168,9.3168,47800.0
2012-07-05 10:20:00,11.3,11.33,11.3,11.32,276500.0,9.3168,9.3416,9.3168,9.3333,276500.0
2012-07-05 10:25:00,11.32,11.34,11.32,11.33,282300.0,9.3333,9.3498,9.3333,9.3416,282300.0
2012-07-05 10:30:00,11.33,11.35,11.33,11.34,85500.0,9.3416,9.3581,9.3416,9.3498,85500.0
2012-07-05 10:35:00,11.35,11.38,11.34,11.37,529100.0,9.3581,9.3828,9.3498,9.3745,529100.0
2012-07-05 10:40:00,11.37,11.39,11.37,11.38,89100.0,9.3745,9.391,9.3745,9.3828,89100.0
2012-07-05 10:45:00,11.38,11.4,11.38,11.38,131500.0,9.3828,9.3993,9.3828,9.3828,131500.0
2012-07-05 10:50:00,11.38,11.39,11.37,11.38,173100.0,9.3828,9.391,9.3745,9.3828,173100.0
2012-07-05 10:55:00,11.38,11.39,11.37,11.39,94200.0,9.3828,9.391,9.3745,9.391,94200.0
2012-07-05 11:00:00,11.39,11.41,11.38,11.4,175200.0,9.391,9.4075,9.3828,9.3993,175200.0
2012-07-05 11:05:00,11.39,11.41,11.39,11.41,89500.0,9.391,9.4075,9.391,9.4075,89500.0
2012-07-05 11:10:00,11.4,11.41,11.39,11.39,106600.0,9.3993,9.4075,9.391,9.391,106600.0
2012-07-05 11:15:00,11.4,11.4,11.39,11.4,58600.0,9.3993,9.3993,9.391,9.3993,58600.0
2012-07-05 11:20:00,11.4,11.4,11.39,11.39,81300.0,9.3993,9.3993,9.391,9.391,81300.0
2012-07-05 11:25:00,11.39,11.4,11.38,11.39,94700.0,9.391,9.3993,9.3828,9.391,94700.0
2012-07-05 11:30:00,11.38,11.39,11.38,11.38,75200.0,9.3828,9.391,9.3828,9.3828,75200.0
2012-07-05 11:35:00,11.38,11.39,11.35,11.35,187500.0,9.3828,9.391,9.3581,9.3581,187500.0
2012-07-05 11:40:00,11.36,11.36,11.35,11.35,56600.0,9.3663,9.3663,9.3581,9.3581,56600.0
2012-07-05 11:45:00,11.36,11.37,11.35,11.37,366300.0,9.3663,9.3745,9.3581,9.3745,366300.0
2012-07-05 11:50:00,11.36,11.37,11.36,11.37,92300.0,9.3663,9.3745,9.3663,9.3745,92300.0
2012-07-05 11:55:00,11.37,11.37,11.36,11.37,33400.0,9.3745,9.3745,9.3663,9.3745,33400.0
2012-07-05 12:00:00,11.37,11.38,11.36,11.37,44500.0,9.3745,9.3828,9.3663,9.3745,44500.0
2012-07-05 12:05:00,11.37,11.39,11.37,11.38,45900.0,9.3745,9.391,9.3745,9.3828,45900.0
2012-07-05 12:10:00,11.39,11.39,11.38,11.38,62500.0,9.391,9.391,9.3828,9.3828,62500.0
2012-07-05 12:15:00,11.39,11.39,11.38,11.38,27400.0,9.391,9.391,9.3828,9.3828,27400.0
2012-07-05 12:20:00,11.38,11.39,11.37,11.37,108800.0,9.3828,9.391,9.3745,9.3745,108800.0
2012-07-05 12:25:00,11.37,11.37,11.35,11.35,137400.0,9.3745,9.3745,9.3581,9.3581,137400.0
2012-07-05 12:30:00,11.35,11.36,11.34,11.35,189000.0,9.3581,9.3663,9.3498,9.3581,189000.0
2012-07-05 12:35:00,11.35,11.35,11.34,11.35,30400.0,9.3581,9.3581,9.3498,9.3581,30400.0
2012-07-05 12:40:00,11.35,11.35,11.34,11.35,66100.0,9.3581,9.3581,9.3498,9.3581,66100.0
2012-07-05 12:45:00,11.35,11.35,11.34,11.35,45900.0,9.3581,9.3581,9.3498,9.3581,45900.0
2012-07-05 12:50:00,11.35,11.36,11.34,11.35,55400.0,9.3581,9.3663,9.3498,9.3581,55400.0
2012-07-05 12:55:00,11.35,11.35,11.34,11.34,20600.0,9.3581,9.3581,9.3498,9.3498,20600.0
2012-07-05 13:00:00,11.35,11.36,11.34,11.35,162600.0,9.3581,9.3663,9.3498,9.3581,162600.0
2012-07-05 13:05:00,11.34,11.36,11.34,11.35,36300.0,9.3498,9.3663,9.3498,9.3581,36300.0
2012-07-05 13:10:00,11.35,11.37,11.35,11.36,54400.0,9.3581,9.3745,9.3581,9.3663,54400.0
2012-07-05 13:15:00,11.37,11.37,11.35,11.36,49000.0,9.3745,9.3745,9.3581,9.3663,49000.0
2012-07-05 13:20:00,11.36,11.36,11.35,11.35,83400.0,9.3663,9.3663,9.3581,9.3581,83400.0
2012-07-05 13:25:00,11.36,11.37,11.35,11.37,43500.0,9.3663,9.3745,9.3581,9.3745,43500.0
2012-07-05 13:30:00,11.37,11.37,11.35,11.36,57800.0,9.3745,9.3745,9.3581,9.3663,57800.0
2012-07-05 13:35:00,11.36,11.37,11.35,11.36,64300.0,9.3663,9.3745,9.3581,9.3663,64300.0
2012-07-05 13:40:00,11.35,11.36,11.35,11.36,22600.0,9.3581,9.3663,9.3581,9.3663,22600.0
2012-07-05 13:45:00,11.36,11.38,11.36,11.37,203600.0,9.3663,9.3828,9.3663,9.3745,203600.0
2012-07-05 13:50:00,11.36,11.38,11.36,11.37,88200.0,9.3663,9.3828,9.3663,9.3745,88200.0
2012-07-05 13:55:00,11.36,11.38,11.34,11.35,956200.0,9.3663,9.3828,9.3498,9.3581,956200.0
2012-07-05 14:00:00,11.35,11.35,11.34,11.34,72700.0,9.3581,9.3581,9.3498,9.3498,72700.0
2012-07-05 14:05:00,11.35,11.36,11.34,11.35,140100.0,9.3581,9.3663,9.3498,9.3581,140100.0
2012-07-05 14:10:00,11.35,11.35,11.34,11.35,4400.0,9.3581,9.3581,9.3498,9.3581,4400.0
2012-07-05 14:15:00,11.35,11.35,11.34,11.35,77500.0,9.3581,9.3581,9.3498,9.3581,77500.0
2012-07-05 14:20:00,11.35,11.35,11.33,11.34,495400.0,9.3581,9.3581,9.3416,9.3498,495400.0
2012-07-05 14:25:00,11.34,11.34,11.33,11.34,14700.0,9.3498,9.3498,9.3416,9.3498,14700.0
2012-07-05 14:30:00,11.34,11.34,11.33,11.33,24300.0,9.3498,9.3498,9.3416,9.3416,24300.0
2012-07-05 14:35:00,11.34,11.34,11.33,11.34,37400.0,9.3498,9.3498,9.3416,9.3498,37400.0
2012-07-05 14:40:00,11.34,11.34,11.33,11.34,21700.0,9.3498,9.3498,9.3416,9.3498,21700.0
2012-07-05 14:45:00,11.34,11.35,11.33,11.33,193400.0,9.3498,9.3581,9.3416,9.3416,193400.0
2012-07-05 14:50:00,11.33,11.33,11.32,11.33,35300.0,9.3416,9.3416,9.3333,9.3416,35300.0
2012-07-05 14:55:00,11.33,11.34,11.32,11.33,96900.0,9.3416,9.3498,9.3333,9.3416,96900.0
2012-07-05 15:00:00,11.34,11.35,11.33,11.35,112300.0,9.3498,9.3581,9.3416,9.3581,112300.0
2012-07-05 15:05:00,11.35,11.35,11.34,11.35,57100.0,9.3581,9.3581,9.3498,9.3581,57100.0
2012-07-05 15:10:00,11.34,11.35,11.33,11.34,208600.0,9.3498,9.3581,9.3416,9.3498,208600.0
2012-07-05 15:15:00,11.34,11.34,11.33,11.33,49400.0,9.3498,9.3498,9.3416,9.3416,49400.0
2012-07-05 15:20:00,11.34,11.34,11.3,11.31,195700.0,9.3498,9.3498,9.3168,9.3251,195700.0
2012-07-05 15:25:00,11.31,11.32,11.31,11.32,49000.0,9.3251,9.3333,9.3251,9.3333,49000.0
2012-07-05 15:30:00,11.32,11.33,11.31,11.32,201900.0,9.3333,9.3416,9.3251,9.3333,201900.0
2012-07-05 15:35:00,11.33,11.33,11.32,11.32,141300.0,9.3416,9.3416,9.3333,9.3333,141300.0
2012-07-05 15:40:00,11.32,11.35,11.32,11.35,439000.0,9.3333,9.3581,9.3333,9.3581,439000.0
2012-07-05 15:45:00,11.35,11.36,11.33,11.34,299900.0,9.3581,9.3663,9.3416,9.3498,299900.0
2012-07-05 15:50:00,11.35,11.35,11.32,11.34,376100.0,9.3581,9.3581,9.3333,9.3498,376100.0
2012-07-05 15:55:00,11.34,11.34,11.31,11.32,590400.0,9.3498,9.3498,9.3251,9.3333,590400.0
2012-07-06 09:30:00,11.24,11.26,11.13,11.14,457100.0,9.2674,9.2839,9.1767,9.1849,457100.0
2012-07-06 09:35:00,11.14,11.15,11.11,11.13,157900.0,9.1849,9.1932,9.1602,9.1767,157900.0
2012-07-06 09:40:00,11.13,11.15,11.1,11.12,171600.0,9.1767,9.1932,9.1519,9.1684,171600.0
2012-07-06 09:45:00,11.11,11.12,11.08,11.11,125800.0,9.1602,9.1684,9.1354,9.1602,125800.0
2012-07-06 09:50:00,11.11,11.11,11.07,11.1,129400.0,9.1602,9.1602,9.1272,9.1519,129400.0
2012-07-06 09:55:00,11.1,11.13,11.08,11.12,59500.0,9.1519,9.1767,9.1354,9.1684,59500.0
2012-07-06 10:00:00,11.13,11.13,11.09,11.1,162100.0,9.1767,9.1767,9.1437,9.1519,162100.0
2012-07-06 10:05:00,11.1,11.11,11.06,11.07,351000.0,9.1519,9.1602,9.119,9.1272,351000.0
2012-07-06 10:10:00,11.08,11.09,11.05,11.08,221000.0,9.1354,9.1437,9.1107,9.1354,221000.0
2012-07-06 10:15:00,11.08,11.08,11.04,11.06,143600.0,9.1354,9.1354,9.1025,9.119,143600.0
2012-07-06 10:20:00,11.06,11.08,11.05,11.07,107100.0,9.119,9.1354,9.1107,9.1272,107100.0
2012-07-06 10:25:00,11.08,11.08,11.05,11.05,111200.0,9.1354,9.1354,9.1107,9.1107,111200.0
2012-07-06 10:30:00,11.05,11.05,11.02,11.02,206300.0,9.1107,9.1107,9.086,9.086,206300.0
2012-07-06 10:35:00,11.02,11.03,11.01,11.03,166500.0,9.086,9.0942,9.0777,9.0942,166500.0
2012-07-06 10:40:00,11.03,11.03,11.01,11.02,128400.0,9.0942,9.0942,9.0777,9.086,128400.0
2012-07-06 10:45:00,11.03,11.03,11.01,11.02,50800.0,9.0942,9.0942,9.0777,9.086,50800.0
2012-07-06 10:50:00,11.01,11.02,11.01,11.02,65700.0,9.0777,9.086,9.0777,9.086,65700.0
2012-07-06 10:55:00,11.02,11.04,11.01,11.04,121400.0,9.086,9.1025,9.0777,9.1025,121400.0
2012-07-06 11:00:00,11.03,11.04,11.01,11.02,126500.0,9.0942,9.1025,9.0777,9.086,126500.0
2012-07-06 11:05:00,11.02,11.03,11.01,11.03,44600.0,9.086,9.0942,9.0777,9.0942,44600.0
2012-07-06 11:10:00,11.03,11.04,11.02,11.03,276400.0,9.0942,9.1025,9.086,9.0942,276400.0
2012-07-06 11:15:00,11.03,11.05,11.03,11.05,176600.0,9.0942,9.1107,9.0942,9.1107,176600.0
2012-07-06 11:20:00,11.04,11.04,11.02,11.03,114400.0,9.1025,9.1025,9.086,9.0942,114400.0
2012-07-06 11:25:00,11.03,11.04,11.02,11.03,49900.0,9.0942,9.1025,9.086,9.0942,49900.0
2012-07-06 11:30:00,11.03,11.03,11.0,11.01,172000.0,9.0942,9.0942,9.0695,9.0777,172000.0
2012-07-06 11:35:00,11.0,11.01,11.0,11.0,60800.0,9.0695,9.0777,9.0695,9.0695,60800.0
2012-07-06 11:40:00,11.01,11.01,10.99,10.99,56900.0,9.0777,9.0777,9.0612,9.0612,56900.0
2012-07-06 11:45:00,10.99,11.01,10.99,11.0,95300.0,9.0612,9.0777,9.0612,9.0695,95300.0
2012-07-06 11:50:00,11.0,11.01,10.98,11.0,263400.0,9.0695,9.0777,9.053,9.0695,263400.0
2012-07-06 11:55:00,11.0,11.0,10.98,11.0,116900.0,9.0695,9.0695,9.053,9.0695,116900.0
2012-07-06 12:00:00,10.99,11.0,10.98,11.0,446200.0,9.0612,9.0695,9.053,9.0695,446200.0
2012-07-06 12:05:00,10.99,11.0,10.99,11.0,42500.0,9.0612,9.0695,9.0612,9.0695,42500.0
2012-07-06 12:10:00,11.0,11.01,10.99,11.0,310600.0,9.0695,9.0777,9.0612,9.0695,310600.0
2012-07-06 12:15:00,11.0,11.01,10.99,11.01,51500.0,9.0695,9.0777,9.0612,9.0777,51500.0
2012-07-06 12:20:00,11.01,11.01,10.99,10.99,223700.0,9.0777,9.0777,9.0612,9.0612,223700.0
2012-07-06 12:25:00,10.99,11.0,10.99,10.99,174700.0,9.0612,9.0695,9.0612,9.0612,174700.0
2012-07-06 12:30:00,10.99,11.01,10.98,10.99,230800.0,9.0612,9.0777,9.053,9.0612,230800.0
2012-07-06 12:35:00,11.0,11.0,10.99,11.0,72100.0,9.0695,9.0695,9.0612,9.0695,72100.0
2012-07-06 12:40:00,10.99,11.01,10.99,11.0,70800.0,9.0612,9.0777,9.0612,9.0695,70800.0
2012-07-06 12:45:00,11.0,11.02,11.0,11.02,55200.0,9.0695,9.086,9.0695,9.086,55200.0
2012-07-06 12:50:00,11.02,11.02,11.0,11.01,61500.0,9.086,9.086,9.0695,9.0777,61500.0
2012-07-06 12:55:00,11.0,11.01,10.99,11.01,51600.0,9.0695,9.0777,9.0612,9.0777,51600.0
2012-07-06 13:00:00,11.01,11.01,10.99,11.0,58900.0,9.0777,9.0777,9.0612,9.0695,58900.0
2012-07-06 13:05:00,10.99,11.0,10.99,11.0,21500.0,9.0612,9.0695,9.0612,9.0695,21500.0
2012-07-06 13:10:00,10.99,11.0,10.99,10.99,47000.0,9.0612,9.0695,9.0612,9.0612,47000.0
2012-07-06 13:15:00,11.0,11.01,10.99,11.01,99800.0,9.0695,9.0777,9.0612,9.0777,99800.0
2012-07-06 13:20:00,11.01,11.01,10.99,10.99,109700.0,9.0777,9.0777,9.0612,9.0612,109700.0
2012-07-06 13:25:00,11.0,11.0,10.99,11.0,339800.0,9.0695,9.0695,9.0612,9.0695,339800.0
2012-07-06 13:30:00,11.0,11.0,10.99,10.99,38600.0,9.0695,9.0695,9.0612,9.0612,38600.0
2012-07-06 13:35:00,10.99,11.0,10.99,10.99,116400.0,9.0612,9.0695,9.0612,9.0612,116400.0
2012-07-06 13:40:00,10.99,11.0,10.99,11.0,155600.0,9.0612,9.0695,9.0612,9.0695,155600.0
2012-07-06 13:45:00,11.0,11.0,10.99,11.0,15400.0,9.0695,9.0695,9.0612,9.0695,15400.0
2012-07-06 13:50:00,10.99,11.0,10.99,11.0,22500.0,9.0612,9.0695,9.0612,9.0695,22500.0
2012-07-06 13:55:00,11.0,11.0,10.99,10.99,17800.0,9.0695,9.0695,9.0612,9.0612,17800.0
2012-07-06 14:00:00,11.0,11.0,10.99,11.0,33700.0,9.0695,9.0695,9.0612,9.0695,33700.0
2012-07-06 14:05:00,10.99,11.0,10.99,11.0,33300.0,9.0612,9.0695,9.0612,9.0695,33300.0
2012-07-06 14:10:00,10.99,11.0,10.98,10.99,823800.0,9.0612,9.0695,9.053,9.0612,823800.0
2012-07-06 14:15:00,10.99,11.0,10.97,10.98,106600.0,9.0612,9.0695,9.0447,9.053,106600.0
2012-07-06 14:20:00,10.97,10.98,10.96,10.96,31600.0,9.0447,9.053,9.0365,9.0365,31600.0
2012-07-06 14:25:00,10.96,10.97,10.96,10.96,19100.0,9.0365,9.0447,9.0365,9.0365,19100.0
2012-07-06 14:30:00,10.96,10.98,10.96,10.98,111800.0,9.0365,9.053,9.0365,9.053,111800.0
2012-07-06 14:35:00,10.97,10.99,10.97,10.98,77700.0,9.0447,9.0612,9.0447,9.053,77700.0
2012-07-06 14:40:00,10.98,10.99,10.97,10.98,88700.0,9.053,9.0612,9.0447,9.053,88700.0
2012-07-06 14:45:00,10.97,10.99,10.97,10.98,91700.0,9.0447,9.0612,9.0447,9.053,91700.0
2012-07-06 14:50:00,10.98,11.01,10.98,11.0,107400.0,9.053,9.0777,9.053,9.0695,107400.0
2012-07-06 14:55:00,11.01,11.01,10.98,10.99,140800.0,9.0777,9.0777,9.053,9.0612,140800.0
2012-07-06 15:00:00,10.99,10.99,10.98,10.98,74600.0,9.0612,9.0612,9.053,9.053,74600.0
2012-07-06 15:05:00,10.98,11.0,10.98,10.99,135200.0,9.053,9.0695,9.053,9.0612,135200.0
2012-07-06 15:10:00,11.0,11.01,10.99,11.0,63300.0,9.0695,9.0777,9.0612,9.0695,63300.0
2012-07-06 15:15:00,11.01,11.04,11.0,11.04,219800.0,9.0777,9.1025,9.0695,9.1025,219800.0
2012-07-06 15:20:00,11.03,11.04,11.02,11.03,86900.0,9.0942,9.1025,9.086,9.0942,86900.0
2012-07-06 15:25:00,11.03,11.04,11.02,11.04,78900.0,9.0942,9.1025,9.086,9.1025,78900.0
2012-07-06 15:30:00,11.04,11.06,11.03,11.05,113500.0,9.1025,9.119,9.0942,9.1107,113500.0
2012-07-06 15:35:00,11.06,11.06,11.02,11.02,299900.0,9.119,9.119,9.086,9.086,299900.0
2012-07-06 15:40:00,11.02,11.05,11.02,11.04,200000.0,9.086,9.1107,9.086,9.1025,200000.0
2012-07-06 15:45:00,11.03,11.05,11.02,11.02,316200.0,9.0942,9.1107,9.086,9.086,316200.0
2012-07-06 15:50:00,11.03,11.04,11.01,11.03,745100.0,9.0942,9.1025,9.0777,9.0942,745100.0
2012-07-06 15:55:00,11.03,11.04,11.03,11.03,627400.0,9.0942,9.1025,9.0942,9.0942,627400.0
2012-07-09 09:30:00,11.04,11.07,11.01,11.06,264100.0,9.1025,9.1272,9.0777,9.119,264100.0
2012-07-09 09:35:00,11.06,11.11,11.05,11.05,107500.0,9.119,9.1602,9.1107,9.1107,107500.0
2012-07-09 09:40:00,11.04,11.04,10.96,10.98,309500.0,9.1025,9.1025,9.0365,9.053,309500.0
2012-07-09 09:45:00,10.98,10.99,10.96,10.99,100600.0,9.053,9.0612,9.0365,9.0612,100600.0
2012-07-09 09:50:00,10.98,11.0,10.97,10.98,126400.0,9.053,9.0695,9.0447,9.053,126400.0
2012-07-09 09:55:00,10.99,11.01,10.98,10.98,99800.0,9.0612,9.0777,9.053,9.053,99800.0
2012-07-09 10:00:00,10.98,11.01,10.96,11.01,176500.0,9.053,9.0777,9.0365,9.0777,176500.0
2012-07-09 10:05:00,11.01,11.02,10.99,10.99,160000.0,9.0777,9.086,9.0612,9.0612,160000.0
2012-07-09 10:10:00,10.99,11.0,10.98,11.0,116400.0,9.0612,9.0695,9.053,9.0695,116400.0
2012-07-09 10:15:00,11.0,11.0,10.98,10.98,78400.0,9.0695,9.0695,9.053,9.053,78400.0
2012-07-09 10:20:00,10.99,10.99,10.97,10.97,124500.0,9.0612,9.0612,9.0447,9.0447,124500.0
2012-07-09 10:25:00,10.97,10.98,10.96,10.97,102700.0,9.0447,9.053,9.0365,9.0447,102700.0
2012-07-09 10:30:00,10.97,10.97,10.93,10.93,140100.0,9.0447,9.0447,9.0118,9.0118,140100.0
2012-07-09 10:35:00,10.93,10.95,10.93,10.94,52400.0,9.0118,9.0283,9.0118,9.02,52400.0
2012-07-09 10:40:00,10.95,10.96,10.95,10.95,120400.0,9.0283,9.0365,9.0283,9.0283,120400.0
2012-07-09 10:45:00,10.95,10.97,10.94,10.96,71100.0,9.0283,9.0447,9.02,9.0365,71100.0
2012-07-09 10:50:00,10.96,10.99,10.95,10.96,143300.0,9.0365,9.0612,9.0283,9.0365,143300.0
2012-07-09 10:55:00,10.96,10.98,10.95,10.96,72400.0,9.0365,9.053,9.0283,9.0365,72400.0
2012-07-09 11:00:00,10.96,10.99,10.96,10.99,136600.0,9.0365,9.0612,9.0365,9.0612,136600.0
2012-07-09 11:05:00,10.99,11.0,10.99,10.99,103900.0,9.0612,9.0695,9.0612,9.0612,103900.0
2012-07-09 11:10:00,11.0,11.0,10.99,11.0,26000.0,9.0695,9.0695,9.0612,9.0695,26000.0
2012-07-09 11:15:00,11.0,11.01,10.99,11.0,106400.0,9.0695,9.0777,9.0612,9.0695,106400.0
2012-07-09 11:20:00,11.0,11.01,10.99,11.0,86600.0,9.0695,9.0777,9.0612,9.0695,86600.0
2012-07-09 11:25:00,11.0,11.01,10.99,10.99,46500.0,9.0695,9.0777,9.0612,9.0612,46500.0
2012-07-09 11:30:00,11.0,11.0,10.99,10.99,140900.0,9.0695,9.0695,9.0612,9.0612,140900.0
2012-07-09 11:35:00,10.99,10.99,10.98,10.99,102600.0,9.0612,9.0612,9.053,9.0612,102600.0
2012-07-09 11:40:00,10.99,11.0,10.98,10.99,264900.0,9.0612,9.0695,9.053,9.0612,264900.0
2012-07-09 11:45:00,10.99,10.99,10.98,10.99,67900.0,9.0612,9.0612,9.053,9.0612,67900.0
2012-07-09 11:50:00,10.99,10.99,10.97,10.98,141900.0,9.0612,9.0612,9.0447,9.053,141900.0
2012-07-09 11:55:00,10.99,10.99,10.96,10.98,78100.0,9.0612,9.0612,9.0365,9.053,78100.0
2012-07-09 12:00:00,10.97,10.98,10.97,10.97,13600.0,9.0447,9.053,9.0447,9.0447,13600.0
2012-07-09 12:05:00,10.97,10.98,10.96,10.97,107800.0,9.0447,9.053,9.0365,9.0447,107800.0
2012-07-09 12:10:00,10.97,10.98,10.97,10.97,11600.0,9.0447,9.053,9.0447,9.0447,11600.0
2012-07-09 12:15:00,10.97,10.98,10.97,10.97,56300.0,9.0447,9.053,9.0447,9.0447,56300.0
2012-07-09 12:20:00,10.97,11.0,10.97,11.0,106500.0,9.0447,9.0695,9.0447,9.0695,106500.0
2012-07-09 12:25:00,10.99,10.99,10.98,10.98,102200.0,9.0612,9.0612,9.053,9.053,102200.0
2012-07-09 12:30:00,10.99,11.0,10.98,10.99,46400.0,9.0612,9.0695,9.053,9.0612,46400.0
2012-07-09 12:35:00,10.99,10.99,10.98,10.99,55700.0,9.0612,9.0612,9.053,9.0612,55700.0
2012-07-09 12:40:00,10.99,10.99,10.98,10.99,7900.0,9.0612,9.0612,9.053,9.0612,7900.0
2012-07-09 12:45:00,10.99,10.99,10.97,10.97,56500.0,9.0612,9.0612,9.0447,9.0447,56500.0
2012-07-09 12:50:00,10.97,11.0,10.97,10.99,72300.0,9.0447,9.0695,9.0447,9.0612,72300.0
2012-07-09 12:55:00,10.99,11.0,10.98,10.98,62400.0,9.0612,9.0695,9.053,9.053,62400.0
2012-07-09 13:00:00,10.99,10.99,10.98,10.99,30000.0,9.0612,9.0612,9.053,9.0612,30000.0
2012-07-09 13:05:00,11.0,11.0,10.98,10.99,34000.0,9.0695,9.0695,9.053,9.0612,34000.0
2012-07-09 13:10:00,10.99,10.99,10.98,10.98,22000.0,9.0612,9.0612,9.053,9.053,22000.0
2012-07-09 13:15:00,10.98,10.99,10.97,10.99,221000.0,9.053,9.0612,9.0447,9.0612,221000.0
2012-07-09 13:20:00,10.98,10.99,10.98,10.99,20000.0,9.053,9.0612,9.053,9.0612,20000.0
2012-07-09 13:25:00,10.99,11.01,10.98,11.01,51300.0,9.0612,9.0777,9.053,9.0777,51300.0
2012-07-09 13:30:00,11.01,11.01,11.0,11.01,9300.0,9.0777,9.0777,9.0695,9.0777,9300.0
2012-07-09 13:35:00,11.01,11.02,11.0,11.02,86400.0,9.0777,9.086,9.0695,9.086,86400.0
2012-07-09 13:40:00,11.02,11.03,11.01,11.02,89700.0,9.086,9.0942,9.0777,9.086,89700.0
2012-07-09 13:45:00,11.02,11.02,11.01,11.02,5400.0,9.086,9.086,9.0777,9.086,5400.0
2012-07-09 13:50:00,11.02,11.03,11.02,11.03,54900.0,9.086,9.0942,9.086,9.0942,54900.0
2012-07-09 13:55:00,11.03,11.03,11.02,11.03,6800.0,9.0942,9.0942,9.086,9.0942,6800.0
2012-07-09 14:00:00,11.03,11.03,11.01,11.02,79400.0,9.0942,9.0942,9.0777,9.086,79400.0
2012-07-09 14:05:00,11.02,11.02,11.01,11.01,15300.0,9.086,9.086,9.0777,9.0777,15300.0
2012-07-09 14:10:00,11.02,11.02,11.01,11.01,26400.0,9.086,9.086,9.0777,9.0777,26400.0
2012-07-09 14:15:00,11.02,11.02,10.99,11.0,117300.0,9.086,9.086,9.0612,9.0695,117300.0
2012-07-09 14:20:00,10.99,11.0,10.99,10.99,29100.0,9.0612,9.0695,9.0612,9.0612,29100.0
2012-07-09 14:25:00,10.99,11.0,10.99,11.0,102200.0,9.0612,9.0695,9.0612,9.0695,102200.0
2012-07-09 14:30:00,11.0,11.0,10.99,11.0,41000.0,9.0695,9.0695,9.0612,9.0695,41000.0
2012-07-09 14:35:00,10.99,11.0,10.99,10.99,26700.0,9.0612,9.0695,9.0612,9.0612,26700.0
2012-07-09 14:40:00,10.99,11.0,10.97,10.99,263400.0,9.0612,9.0695,9.0447,9.0612,263400.0
2012-07-09 14:45:00,10.98,10.99,10.97,10.97,23300.0,9.053,9.0612,9.0447,9.0447,23300.0
2012-07-09 14:50:00,10.97,11.0,10.97,10.99,97600.0,9.0447,9.0695,9.0447,9.0612,97600.0
2012-07-09 14:55:00,10.99,11.0,10.99,11.0,25000.0,9.0612,9.0695,9.0612,9.0695,25000.0
2012-07-09 15:00:00,10.99,11.0,10.99,11.0,29600.0,9.0612,9.0695,9.0612,9.0695,29600.0
2012-07-09 15:05:00,11.0,11.0,10.99,11.0,36700.0,9.0695,9.0695,9.0612,9.0695,36700.0
2012-07-09 15:10:00,11.0,11.0,10.99,11.0,28000.0,9.0695,9.0695,9.0612,9.0695,28000.0
2012-07-09 15:15:00,11.0,11.0,10.99,11.0,43700.0,9.0695,9.0695,9.0612,9.0695,43700.0
2012-07-09 15:20:00,11.0,11.0,10.98,11.0,282500.0,9.0695,9.0695,9.053,9.0695,282500.0
2012-07-09 15:25:00,11.0,11.02,10.99,11.01,98900.0,9.0695,9.086,9.0612,9.0777,98900.0
2012-07-09 15:30:00,11.02,11.02,10.99,11.0,150900.0,9.086,9.086,9.0612,9.0695,150900.0
2012-07-09 15:35:00,11.0,11.0,10.99,10.99,74200.0,9.0695,9.0695,9.0612,9.0612,74200.0
2012-07-09 15:40:00,10.99,11.0,10.99,10.99,91100.0,9.0612,9.0695,9.0612,9.0612,91100.0
2012-07-09 15:45:00,11.0,11.03,10.99,11.03,615300.0,9.0695,9.0942,9.0612,9.0942,615300.0
2012-07-09 15:50:00,11.03,11.03,11.01,11.02,281900.0,9.0942,9.0942,9.0777,9.086,281900.0
2012-07-09 15:55:00,11.02,11.04,11.0,11.01,979500.0,9.086,9.1025,9.0695,9.0777,979500.0
2012-07-10 09:30:00,10.48,10.72,10.4,10.7,1737100.0,8.6407,8.8386,8.5748,8.8221,1737100.0
2012-07-10 09:35:00,10.71,10.87,10.67,10.86,962900.0,8.8304,8.9623,8.7974,8.9541,962900.0
2012-07-10 09:40:00,10.86,10.87,10.71,10.76,719100.0,8.9541,8.9623,8.8304,8.8716,719100.0
2012-07-10 09:45:00,10.77,10.78,10.71,10.75,631800.0,8.8798,8.8881,8.8304,8.8634,631800.0
2012-07-10 09:50:00,10.75,10.9,10.75,10.89,559200.0,8.8634,8.987,8.8634,8.9788,559200.0
2012-07-10 09:55:00,10.88,10.93,10.84,10.86,744600.0,8.9705,9.0118,8.9376,8.9541,744600.0
2012-07-10 10:00:00,10.85,10.9,10.82,10.88,565500.0,8.9458,8.987,8.9211,8.9705,565500.0
2012-07-10 10:05:00,10.88,10.89,10.82,10.85,944600.0,8.9705,8.9788,8.9211,8.9458,944600.0
2012-07-10 10:10:00,10.85,10.9,10.84,10.88,698000.0,8.9458,8.987,8.9376,8.9705,698000.0
2012-07-10 10:15:00,10.88,10.89,10.83,10.84,550000.0,8.9705,8.9788,8.9293,8.9376,550000.0
2012-07-10 10:20:00,10.84,10.85,10.8,10.85,392200.0,8.9376,8.9458,8.9046,8.9458,392200.0
2012-07-10 10:25:00,10.85,10.85,10.84,10.84,113000.0,8.9458,8.9458,8.9376,8.9376,113000.0
2012-07-10 10:30:00,10.84,10.87,10.82,10.83,570700.0,8.9376,8.9623,8.9211,8.9293,570700.0
2012-07-10 10:35:00,10.82,10.85,10.78,10.78,699400.0,8.9211,8.9458,8.8881,8.8881,699400.0
2012-07-10 10:40:00,10.78,10.79,10.74,10.78,492600.0,8.8881,8.8963,8.8551,8.8881,492600.0
2012-07-10 10:45:00,10.78,10.79,10.76,10.78,188500.0,8.8881,8.8963,8.8716,8.8881,188500.0
2012-07-10 10:50:00,10.78,10.8,10.77,10.8,129500.0,8.8881,8.9046,8.8798,8.9046,129500.0
2012-07-10 10:55:00,10.79,10.8,10.77,10.79,366300.0,8.8963,8.9046,8.8798,8.8963,366300.0
2012-07-10 11:00:00,10.79,10.82,10.78,10.8,321600.0,8.8963,8.9211,8.8881,8.9046,321600.0
2012-07-10 11:05:00,10.8,10.8,10.76,10.79,391300.0,8.9046,8.9046,8.8716,8.8963,391300.0
2012-07-10 11:10:00,10.78,10.8,10.77,10.79,203900.0,8.8881,8.9046,8.8798,8.8963,203900.0
2012-07-10 11:15:00,10.79,10.81,10.78,10.79,273900.0,8.8963,8.9128,8.8881,8.8963,273900.0
2012-07-10 11:20:00,10.79,10.86,10.79,10.84,348700.0,8.8963,8.9541,8.8963,8.9376,348700.0
2012-07-10 11:25:00,10.84,10.87,10.83,10.84,174500.0,8.9376,8.9623,8.9293,8.9376,174500.0
2012-07-10 11:30:00,10.84,10.86,10.82,10.85,183500.0,8.9376,8.9541,8.9211,8.9458,183500.0
2012-07-10 11:35:00,10.85,10.85,10.83,10.83,55000.0,8.9458,8.9458,8.9293,8.9293,55000.0
2012-07-10 11:40:00,10.84,10.84,10.82,10.82,114100.0,8.9376,8.9376,8.9211,8.9211,114100.0
2012-07-10 11:45:00,10.82,10.83,10.81,10.82,110200.0,8.9211,8.9293,8.9128,8.9211,110200.0
2012-07-10 11:50:00,10.81,10.83,10.81,10.83,103000.0,8.9128,8.9293,8.9128,8.9293,103000.0
2012-07-10 11:55:00,10.83,10.85,10.82,10.85,163000.0,8.9293,8.9458,8.9211,8.9458,163000.0
2012-07-10 12:00:00,10.84,10.9,10.84,10.9,206800.0,8.9376,8.987,8.9376,8.987,206800.0
2012-07-10 12:05:00,10.9,10.9,10.87,10.88,116300.0,8.987,8.987,8.9623,8.9705,116300.0
2012-07-10 12:10:00,10.88,10.88,10.86,10.86,68700.0,8.9705,8.9705,8.9541,8.9541,68700.0
2012-07-10 12:15:00,10.87,10.87,10.84,10.85,169400.0,8.9623,8.9623,8.9376,8.9458,169400.0
2012-07-10 12:20:00,10.85,10.89,10.85,10.86,344800.0,8.9458,8.9788,8.9458,8.9541,344800.0
2012-07-10 12:25:00,10.85,10.86,10.82,10.83,173400.0,8.9458,8.9541,8.9211,8.9293,173400.0
2012-07-10 12:30:00,10.82,10.84,10.82,10.84,60900.0,8.9211,8.9376,8.9211,8.9376,60900.0
2012-07-10 12:35:00,10.84,10.85,10.83,10.85,43600.0,8.9376,8.9458,8.9293,8.9458,43600.0
2012-07-10 12:40:00,10.85,10.86,10.84,10.85,86500.0,8.9458,8.9541,8.9376,8.9458,86500.0
2012-07-10 12:45:00,10.85,10.85,10.83,10.84,34700.0,8.9458,8.9458,8.9293,8.9376,34700.0
2012-07-10 12:50:00,10.83,10.84,10.82,10.83,131700.0,8.9293,8.9376,8.9211,8.9293,131700.0
2012-07-10 12:55:00,10.83,10.84,10.81,10.81,67000.0,8.9293,8.9376,8.9128,8.9128,67000.0
2012-07-10 13:00:00,10.82,10.82,10.78,10.78,168000.0,8.9211,8.9211,8.8881,8.8881,168000.0
2012-07-10 13:05:00,10.78,10.79,10.77,10.78,175300.0,8.8881,8.8963,8.8798,8.8881,175300.0
2012-07-10 13:10:00,10.78,10.8,10.78,10.79,26900.0,8.8881,8.9046,8.8881,8.8963,26900.0
2012-07-10 13:15:00,10.79,10.8,10.77,10.77,184300.0,8.8963,8.9046,8.8798,8.8798,184300.0
2012-07-10 13:20:00,10.78,10.78,10.75,10.76,120300.0,8.8881,8.8881,8.8634,8.8716,120300.0
2012-07-10 13:25:00,10.75,10.75,10.72,10.72,105600.0,8.8634,8.8634,8.8386,8.8386,105600.0
2012-07-10 13:30:00,10.73,10.76,10.7,10.74,610300.0,8.8469,8.8716,8.8221,8.8551,610300.0
2012-07-10 13:35:00,10.74,10.75,10.72,10.72,312000.0,8.8551,8.8634,8.8386,8.8386,312000.0
2012-07-10 13:40:00,10.72,10.74,10.71,10.72,198700.0,8.8386,8.8551,8.8304,8.8386,198700.0
2012-07-10 13:45:00,10.72,10.73,10.68,10.68,145900.0,8.8386,8.8469,8.8056,8.8056,145900.0
2012-07-10 13:50:00,10.69,10.74,10.68,10.74,314200.0,8.8139,8.8551,8.8056,8.8551,314200.0
2012-07-10 13:55:00,10.75,10.75,10.69,10.69,213000.0,8.8634,8.8634,8.8139,8.8139,213000.0
2012-07-10 14:00:00,10.7,10.75,10.7,10.73,173000.0,8.8221,8.8634,8.8221,8.8469,173000.0
2012-07-10 14:05:00,10.73,10.74,10.73,10.73,23800.0,8.8469,8.8551,8.8469,8.8469,23800.0
2012-07-10 14:10:00,10.73,10.74,10.71,10.72,106200.0,8.8469,8.8551,8.8304,8.8386,106200.0
2012-07-10 14:15:00,10.72,10.72,10.7,10.71,115400.0,8.8386,8.8386,8.8221,8.8304,115400.0
2012-07-10 14:20:00,10.7,10.73,10.7,10.73,106200.0,8.8221,8.8469,8.8221,8.8469,106200.0
2012-07-10 14:25:00,10.72,10.73,10.72,10.73,17200.0,8.8386,8.8469,8.8386,8.8469,17200.0
2012-07-10 14:30:00,10.72,10.73,10.71,10.72,126400.0,8.8386,8.8469,8.8304,8.8386,126400.0
2012-07-10 14:35:00,10.72,10.74,10.72,10.74,77900.0,8.8386,8.8551,8.8386,8.8551,77900.0
2012-07-10 14:40:00,10.74,10.74,10.72,10.72,238000.0,8.8551,8.8551,8.8386,8.8386,238000.0
2012-07-10 14:45:00,10.72,10.73,10.71,10.71,49000.0,8.8386,8.8469,8.8304,8.8304,49000.0
2012-07-10 14:50:00,10.71,10.72,10.67,10.69,171300.0,8.8304,8.8386,8.7974,8.8139,171300.0
2012-07-10 14:55:00,10.68,10.7,10.68,10.7,72800.0,8.8056,8.8221,8.8056,8.8221,72800.0
2012-07-10 15:00:00,10.69,10.73,10.69,10.72,96300.0,8.8139,8.8469,8.8139,8.8386,96300.0
2012-07-10 15:05:00,10.72,10.75,10.71,10.71,237600.0,8.8386,8.8634,8.8304,8.8304,237600.0
2012-07-10 15:10:00,10.71,10.72,10.7,10.71,77000.0,8.8304,8.8386,8.8221,8.8304,77000.0
2012-07-10 15:15:00,10.71,10.71,10.69,10.7,125400.0,8.8304,8.8304,8.8139,8.8221,125400.0
2012-07-10 15:20:00,10.7,10.7,10.67,10.67,185800.0,8.8221,8.8221,8.7974,8.7974,185800.0
2012-07-10 15:25:00,10.68,10.69,10.67,10.67,151000.0,8.8056,8.8139,8.7974,8.7974,151000.0
2012-07-10 15:30:00,10.68,10.68,10.67,10.67,56200.0,8.8056,8.8056,8.7974,8.7974,56200.0
2012-07-10 15:35:00,10.67,10.68,10.67,10.67,88800.0,8.7974,8.8056,8.7974,8.7974,88800.0
2012-07-10 15:40:00,10.68,10.68,10.67,10.68,186900.0,8.8056,8.8056,8.7974,8.8056,186900.0
2012-07-10 15:45:00,10.67,10.7,10.67,10.7,330000.0,8.7974,8.8221,8.7974,8.8221,330000.0
2012-07-10 15:50:00,10.7,10.72,10.69,10.72,291700.0,8.8221,8.8386,8.8139,8.8386,291700.0
2012-07-10 15:55:00,10.72,10.73,10.71,10.71,688100.0,8.8386,8.8469,8.8304,8.8304,688100.0
2012-07-11 09:30:00,10.65,10.67,10.57,10.6,479200.0,8.7809,8.7974,8.7149,8.7397,479200.0
2012-07-11 09:35:00,10.6,10.64,10.6,10.6,183800.0,8.7397,8.7727,8.7397,8.7397,183800.0
2012-07-11 09:40:00,10.61,10.63,10.58,10.6,380700.0,8.7479,8.7644,8.7232,8.7397,380700.0
2012-07-11 09:45:00,10.6,10.61,10.56,10.59,114900.0,8.7397,8.7479,8.7067,8.7314,114900.0
2012-07-11 09:50:00,10.59,10.64,10.59,10.63,171300.0,8.7314,8.7727,8.7314,8.7644,171300.0
2012-07-11 09:55:00,10.63,10.63,10.61,10.61,59600.0,8.7644,8.7644,8.7479,8.7479,59600.0
2012-07-11 10:00:00,10.61,10.66,10.61,10.64,167300.0,8.7479,8.7892,8.7479,8.7727,167300.0
2012-07-11 10:05:00,10.64,10.7,10.63,10.68,137200.0,8.7727,8.8221,8.7644,8.8056,137200.0
2012-07-11 10:10:00,10.68,10.68,10.66,10.66,58500.0,8.8056,8.8056,8.7892,8.7892,58500.0
2012-07-11 10:15:00,10.66,10.67,10.65,10.66,106100.0,8.7892,8.7974,8.7809,8.7892,106100.0
2012-07-11 10:20:00,10.67,10.69,10.62,10.62,545500.0,8.7974,8.8139,8.7562,8.7562,545500.0
2012-07-11 10:25:00,10.63,10.64,10.62,10.62,176100.0,8.7644,8.7727,8.7562,8.7562,176100.0
2012-07-11 10:30:00,10.63,10.63,10.62,10.63,58900.0,8.7644,8.7644,8.7562,8.7644,58900.0
2012-07-11 10:35:00,10.62,10.63,10.6,10.61,85100.0,8.7562,8.7644,8.7397,8.7479,85100.0
2012-07-11 10:40:00,10.6,10.61,10.58,10.58,78400.0,8.7397,8.7479,8.7232,8.7232,78400.0
2012-07-11 10:45:00,10.59,10.59,10.56,10.56,133500.0,8.7314,8.7314,8.7067,8.7067,133500.0
2012-07-11 10:50:00,10.56,10.57,10.55,10.55,60900.0,8.7067,8.7149,8.6985,8.6985,60900.0
2012-07-11 10:55:00,10.55,10.57,10.55,10.57,182500.0,8.6985,8.7149,8.6985,8.7149,182500.0
2012-07-11 11:00:00,10.56,10.57,10.56,10.57,40600.0,8.7067,8.7149,8.7067,8.7149,40600.0
2012-07-11 11:05:00,10.57,10.58,10.56,10.58,118100.0,8.7149,8.7232,8.7067,8.7232,118100.0
2012-07-11 11:10:00,10.58,10.58,10.55,10.55,78700.0,8.7232,8.7232,8.6985,8.6985,78700.0
2012-07-11 11:15:00,10.55,10.57,10.55,10.55,73600.0,8.6985,8.7149,8.6985,8.6985,73600.0
2012-07-11 11:20:00,10.55,10.57,10.55,10.56,73300.0,8.6985,8.7149,8.6985,8.7067,73300.0
2012-07-11 11:25:00,10.56,10.58,10.55,10.57,127100.0,8.7067,8.7232,8.6985,8.7149,127100.0
2012-07-11 11:30:00,10.57,10.6,10.57,10.57,98700.0,8.7149,8.7397,8.7149,8.7149,98700.0
2012-07-11 11:35:00,10.58,10.6,10.57,10.59,286200.0,8.7232,8.7397,8.7149,8.7314,286200.0
2012-07-11 11:40:00,10.59,10.6,10.59,10.6,111700.0,8.7314,8.7397,8.7314,8.7397,111700.0
2012-07-11 11:45:00,10.6,10.62,10.58,10.62,198800.0,8.7397,8.7562,8.7232,8.7562,198800.0
2012-07-11 11:50:00,10.61,10.63,10.61,10.63,74500.0,8.7479,8.7644,8.7479,8.7644,74500.0
2012-07-11 11:55:00,10.62,10.63,10.62,10.62,37600.0,8.7562,8.7644,8.7562,8.7562,37600.0
2012-07-11 12:00:00,10.63,10.64,10.62,10.62,96700.0,8.7644,8.7727,8.7562,8.7562,96700.0
2012-07-11 12:05:00,10.62,10.63,10.61,10.62,40800.0,8.7562,8.7644,8.7479,8.7562,40800.0
2012-07-11 12:10:00,10.61,10.62,10.61,10.61,20000.0,8.7479,8.7562,8.7479,8.7479,20000.0
2012-07-11 12:15:00,10.61,10.62,10.61,10.61,15500.0,8.7479,8.7562,8.7479,8.7479,15500.0
2012-07-11 12:20:00,10.61,10.63,10.6,10.6,112400.0,8.7479,8.7644,8.7397,8.7397,112400.0
2012-07-11 12:25:00,10.6,10.61,10.59,10.6,92400.0,8.7397,8.7479,8.7314,8.7397,92400.0
2012-07-11 12:30:00,10.6,10.61,10.6,10.61,15200.0,8.7397,8.7479,8.7397,8.7479,15200.0
2012-07-11 12:35:00,10.6,10.61,10.6,10.61,24900.0,8.7397,8.7479,8.7397,8.7479,24900.0
2012-07-11 12:40:00,10.6,10.61,10.6,10.6,32300.0,8.7397,8.7479,8.7397,8.7397,32300.0
2012-07-11 12:45:00,10.61,10.61,10.6,10.61,15500.0,8.7479,8.7479,8.7397,8.7479,15500.0
2012-07-11 12:50:00,10.6,10.61,10.6,10.6,18400.0,8.7397,8.7479,8.7397,8.7397,18400.0
2012-07-11 12:55:00,10.6,10.61,10.59,10.6,46200.0,8.7397,8.7479,8.7314,8.7397,46200.0
2012-07-11 13:00:00,10.6,10.6,10.58,10.59,79900.0,8.7397,8.7397,8.7232,8.7314,79900.0
2012-07-11 13:05:00,10.59,10.59,10.57,10.57,51200.0,8.7314,8.7314,8.7149,8.7149,51200.0
2012-07-11 13:10:00,10.57,10.58,10.57,10.57,39200.0,8.7149,8.7232,8.7149,8.7149,39200.0
2012-07-11 13:15:00,10.57,10.58,10.54,10.54,173700.0,8.7149,8.7232,8.6902,8.6902,173700.0
2012-07-11 13:20:00,10.54,10.55,10.53,10.54,155000.0,8.6902,8.6985,8.682,8.6902,155000.0
2012-07-11 13:25:00,10.54,10.55,10.54,10.54,21600.0,8.6902,8.6985,8.6902,8.6902,21600.0
2012-07-11 13:30:00,10.54,10.55,10.53,10.54,222100.0,8.6902,8.6985,8.682,8.6902,222100.0
2012-07-11 13:35:00,10.54,10.56,10.54,10.56,69500.0,8.6902,8.7067,8.6902,8.7067,69500.0
2012-07-11 13:40:00,10.56,10.57,10.55,10.57,55100.0,8.7067,8.7149,8.6985,8.7149,55100.0
2012-07-11 13:45:00,10.57,10.57,10.56,10.57,12200.0,8.7149,8.7149,8.7067,8.7149,12200.0
2012-07-11 13:50:00,10.57,10.57,10.56,10.57,12700.0,8.7149,8.7149,8.7067,8.7149,12700.0
2012-07-11 13:55:00,10.57,10.59,10.56,10.58,157500.0,8.7149,8.7314,8.7067,8.7232,157500.0
2012-07-11 14:00:00,10.58,10.6,10.53,10.54,297800.0,8.7232,8.7397,8.682,8.6902,297800.0
2012-07-11 14:05:00,10.54,10.57,10.52,10.55,186600.0,8.6902,8.7149,8.6737,8.6985,186600.0
2012-07-11 14:10:00,10.55,10.57,10.55,10.56,126700.0,8.6985,8.7149,8.6985,8.7067,126700.0
2012-07-11 14:15:00,10.57,10.57,10.55,10.55,77200.0,8.7149,8.7149,8.6985,8.6985,77200.0
2012-07-11 14:20:00,10.55,10.56,10.53,10.53,153400.0,8.6985,8.7067,8.682,8.682,153400.0
2012-07-11 14:25:00,10.54,10.56,10.53,10.55,117400.0,8.6902,8.7067,8.682,8.6985,117400.0
2012-07-11 14:30:00,10.56,10.56,10.53,10.53,69300.0,8.7067,8.7067,8.682,8.682,69300.0
2012-07-11 14:35:00,10.53,10.55,10.53,10.53,70700.0,8.682,8.6985,8.682,8.682,70700.0
2012-07-11 14:40:00,10.53,10.55,10.53,10.54,36300.0,8.682,8.6985,8.682,8.6902,36300.0
2012-07-11 14:45:00,10.54,10.55,10.53,10.54,107400.0,8.6902,8.6985,8.682,8.6902,107400.0
2012-07-11 14:50:00,10.54,10.56,10.53,10.53,123900.0,8.6902,8.7067,8.682,8.682,123900.0
2012-07-11 14:55:00,10.53,10.54,10.53,10.54,41100.0,8.682,8.6902,8.682,8.6902,41100.0
2012-07-11 15:00:00,10.53,10.55,10.53,10.53,95400.0,8.682,8.6985,8.682,8.682,95400.0
2012-07-11 15:05:00,10.53,10.54,10.53,10.54,56900.0,8.682,8.6902,8.682,8.6902,56900.0
2012-07-11 15:10:00,10.54,10.54,10.53,10.53,66600.0,8.6902,8.6902,8.682,8.682,66600.0
2012-07-11 15:15:00,10.53,10.54,10.51,10.54,159700.0,8.682,8.6902,8.6655,8.6902,159700.0
2012-07-11 15:20:00,10.55,10.55,10.52,10.53,112400.0,8.6985,8.6985,8.6737,8.682,112400.0
2012-07-11 15:25:00,10.53,10.54,10.51,10.53,168000.0,8.682,8.6902,8.6655,8.682,168000.0
2012-07-11 15:30:00,10.53,10.55,10.52,10.55,170100.0,8.682,8.6985,8.6737,8.6985,170100.0
2012-07-11 15:35:00,10.54,10.55,10.54,10.54,58300.0,8.6902,8.6985,8.6902,8.6902,58300.0
2012-07-11 15:40:00,10.54,10.58,10.54,10.57,240100.0,8.6902,8.7232,8.6902,8.7149,240100.0
2012-07-11 15:45:00,10.57,10.6,10.56,10.6,415300.0,8.7149,8.7397,8.7067,8.7397,415300.0
2012-07-11 15:50:00,10.6,10.61,10.58,10.59,265700.0,8.7397,8.7479,8.7232,8.7314,265700.0
2012-07-11 15:55:00,10.59,10.59,10.56,10.56,504800.0,8.7314,8.7314,8.7067,8.7067,504800.0
2012-07-12 09:30:00,10.47,10.51,10.45,10.5,321500.0,8.6325,8.6655,8.616,8.6572,321500.0
2012-07-12 09:35:00,10.49,10.5,10.4,10.44,257600.0,8.649,8.6572,8.5748,8.6078,257600.0
2012-07-12 09:40:00,10.43,10.43,10.37,10.41,224700.0,8.5995,8.5995,8.55,8.583,224700.0
2012-07-12 09:45:00,10.41,10.41,10.38,10.38,154800.0,8.583,8.583,8.5583,8.5583,154800.0
2012-07-12 09:50:00,10.39,10.4,10.37,10.4,195500.0,8.5665,8.5748,8.55,8.5748,195500.0
2012-07-12 09:55:00,10.4,10.4,10.37,10.37,95700.0,8.5748,8.5748,8.55,8.55,95700.0
2012-07-12 10:00:00,10.37,10.38,10.34,10.38,500500.0,8.55,8.5583,8.5253,8.5583,500500.0
2012-07-12 10:05:00,10.38,10.39,10.36,10.38,347200.0,8.5583,8.5665,8.5418,8.5583,347200.0
2012-07-12 10:10:00,10.39,10.4,10.36,10.38,514600.0,8.5665,8.5748,8.5418,8.5583,514600.0
2012-07-12 10:15:00,10.38,10.39,10.36,10.37,112600.0,8.5583,8.5665,8.5418,8.55,112600.0
2012-07-12 10:20:00,10.37,10.37,10.36,10.36,107700.0,8.55,8.55,8.5418,8.5418,107700.0
2012-07-12 10:25:00,10.36,10.37,10.35,10.35,188000.0,8.5418,8.55,8.5336,8.5336,188000.0
2012-07-12 10:30:00,10.36,10.36,10.35,10.36,43900.0,8.5418,8.5418,8.5336,8.5418,43900.0
2012-07-12 10:35:00,10.36,10.36,10.34,10.35,115700.0,8.5418,8.5418,8.5253,8.5336,115700.0
2012-07-12 10:40:00,10.34,10.35,10.33,10.34,223700.0,8.5253,8.5336,8.5171,8.5253,223700.0
2012-07-12 10:45:00,10.33,10.34,10.3,10.3,213400.0,8.5171,8.5253,8.4923,8.4923,213400.0
2012-07-12 10:50:00,10.31,10.32,10.3,10.32,95100.0,8.5006,8.5088,8.4923,8.5088,95100.0
2012-07-12 10:55:00,10.32,10.32,10.31,10.31,53300.0,8.5088,8.5088,8.5006,8.5006,53300.0
2012-07-12 11:00:00,10.32,10.34,10.31,10.34,115200.0,8.5088,8.5253,8.5006,8.5253,115200.0
2012-07-12 11:05:00,10.34,10.34,10.33,10.34,74800.0,8.5253,8.5253,8.5171,8.5253,74800.0
2012-07-12 11:10:00,10.34,10.34,10.32,10.32,148400.0,8.5253,8.5253,8.5088,8.5088,148400.0
2012-07-12 11:15:00,10.32,10.33,10.31,10.31,124200.0,8.5088,8.5171,8.5006,8.5006,124200.0
2012-07-12 11:20:00,10.31,10.33,10.31,10.33,119500.0,8.5006,8.5171,8.5006,8.5171,119500.0
2012-07-12 11:25:00,10.33,10.37,10.32,10.36,189600.0,8.5171,8.55,8.5088,8.5418,189600.0
2012-07-12 11:30:00,10.36,10.37,10.34,10.35,155100.0,8.5418,8.55,8.5253,8.5336,155100.0
2012-07-12 11:35:00,10.34,10.35,10.32,10.32,81900.0,8.5253,8.5336,8.5088,8.5088,81900.0
2012-07-12 11:40:00,10.32,10.33,10.31,10.32,84700.0,8.5088,8.5171,8.5006,8.5088,84700.0
2012-07-12 11:45:00,10.32,10.33,10.31,10.32,120500.0,8.5088,8.5171,8.5006,8.5088,120500.0
2012-07-12 11:50:00,10.33,10.33,10.32,10.33,33000.0,8.5171,8.5171,8.5088,8.5171,33000.0
2012-07-12 11:55:00,10.33,10.35,10.33,10.34,111700.0,8.5171,8.5336,8.5171,8.5253,111700.0
2012-07-12 12:00:00,10.35,10.35,10.33,10.34,83200.0,8.5336,8.5336,8.5171,8.5253,83200.0
2012-07-12 12:05:00,10.34,10.34,10.31,10.32,188600.0,8.5253,8.5253,8.5006,8.5088,188600.0
2012-07-12 12:10:00,10.31,10.32,10.3,10.3,50500.0,8.5006,8.5088,8.4923,8.4923,50500.0
2012-07-12 12:15:00,10.3,10.31,10.3,10.3,55900.0,8.4923,8.5006,8.4923,8.4923,55900.0
2012-07-12 12:20:00,10.3,10.31,10.3,10.3,98100.0,8.4923,8.5006,8.4923,8.4923,98100.0
2012-07-12 12:25:00,10.31,10.31,10.3,10.3,179200.0,8.5006,8.5006,8.4923,8.4923,179200.0
2012-07-12 12:30:00,10.3,10.31,10.29,10.3,294900.0,8.4923,8.5006,8.4841,8.4923,294900.0
2012-07-12 12:35:00,10.29,10.31,10.29,10.3,62900.0,8.4841,8.5006,8.4841,8.4923,62900.0
2012-07-12 12:40:00,10.3,10.31,10.3,10.3,28100.0,8.4923,8.5006,8.4923,8.4923,28100.0
2012-07-12 12:45:00,10.3,10.31,10.3,10.3,31200.0,8.4923,8.5006,8.4923,8.4923,31200.0
2012-07-12 12:50:00,10.3,10.31,10.29,10.3,167400.0,8.4923,8.5006,8.4841,8.4923,167400.0
2012-07-12 12:55:00,10.31,10.31,10.29,10.3,264900.0,8.5006,8.5006,8.4841,8.4923,264900.0
2012-07-12 13:00:00,10.31,10.31,10.29,10.3,65100.0,8.5006,8.5006,8.4841,8.4923,65100.0
2012-07-12 13:05:00,10.29,10.33,10.29,10.33,81800.0,8.4841,8.5171,8.4841,8.5171,81800.0
2012-07-12 13:10:00,10.33,10.36,10.32,10.35,168800.0,8.5171,8.5418,8.5088,8.5336,168800.0
2012-07-12 13:15:00,10.35,10.36,10.34,10.35,96100.0,8.5336,8.5418,8.5253,8.5336,96100.0
2012-07-12 13:20:00,10.34,10.38,10.34,10.36,128000.0,8.5253,8.5583,8.5253,8.5418,128000.0
2012-07-12 13:25:00,10.37,10.38,10.34,10.34,117400.0,8.55,8.5583,8.5253,8.5253,117400.0
2012-07-12 13:30:00,10.34,10.36,10.34,10.36,100900.0,8.5253,8.5418,8.5253,8.5418,100900.0
2012-07-12 13:35:00,10.36,10.37,10.35,10.35,144500.0,8.5418,8.55,8.5336,8.5336,144500.0
2012-07-12 13:40:00,10.35,10.37,10.35,10.35,76400.0,8.5336,8.55,8.5336,8.5336,76400.0
2012-07-12 13:45:00,10.36,10.38,10.35,10.37,82400.0,8.5418,8.5583,8.5336,8.55,82400.0
2012-07-12 13:50:00,10.37,10.37,10.35,10.35,85700.0,8.55,8.55,8.5336,8.5336,85700.0
2012-07-12 13:55:00,10.35,10.35,10.33,10.34,231800.0,8.5336,8.5336,8.5171,8.5253,231800.0
2012-07-12 14:00:00,10.34,10.35,10.32,10.32,140500.0,8.5253,8.5336,8.5088,8.5088,140500.0
2012-07-12 14:05:00,10.32,10.36,10.32,10.36,149200.0,8.5088,8.5418,8.5088,8.5418,149200.0
2012-07-12 14:10:00,10.36,10.37,10.33,10.34,300700.0,8.5418,8.55,8.5171,8.5253,300700.0
2012-07-12 14:15:00,10.34,10.35,10.33,10.35,182700.0,8.5253,8.5336,8.5171,8.5336,182700.0
2012-07-12 14:20:00,10.35,10.37,10.34,10.35,335800.0,8.5336,8.55,8.5253,8.5336,335800.0
2012-07-12 14:25:00,10.36,10.36,10.35,10.36,42800.0,8.5418,8.5418,8.5336,8.5418,42800.0
2012-07-12 14:30:00,10.36,10.37,10.36,10.37,38500.0,8.5418,8.55,8.5418,8.55,38500.0
2012-07-12 14:35:00,10.37,10.38,10.36,10.36,172600.0,8.55,8.5583,8.5418,8.5418,172600.0
2012-07-12 14:40:00,10.37,10.4,10.36,10.38,297400.0,8.55,8.5748,8.5418,8.5583,297400.0
2012-07-12 14:45:00,10.38,10.39,10.36,10.37,87600.0,8.5583,8.5665,8.5418,8.55,87600.0
2012-07-12 14:50:00,10.37,10.38,10.36,10.38,88800.0,8.55,8.5583,8.5418,8.5583,88800.0
2012-07-12 14:55:00,10.38,10.39,10.37,10.37,81100.0,8.5583,8.5665,8.55,8.55,81100.0
2012-07-12 15:00:00,10.38,10.38,10.35,10.36,190600.0,8.5583,8.5583,8.5336,8.5418,190600.0
2012-07-12 15:05:00,10.37,10.38,10.36,10.37,222400.0,8.55,8.5583,8.5418,8.55,222400.0
2012-07-12 15:10:00,10.36,10.39,10.36,10.37,103100.0,8.5418,8.5665,8.5418,8.55,103100.0
2012-07-12 15:15:00,10.38,10.39,10.35,10.36,196700.0,8.5583,8.5665,8.5336,8.5418,196700.0
2012-07-12 15:20:00,10.37,10.38,10.36,10.38,260100.0,8.55,8.5583,8.5418,8.5583,260100.0
2012-07-12 15:25:00,10.38,10.39,10.36,10.37,147100.0,8.5583,8.5665,8.5418,8.55,147100.0
2012-07-12 15:30:00,10.37,10.38,10.37,10.38,152300.0,8.55,8.5583,8.55,8.5583,152300.0
2012-07-12 15:35:00,10.37,10.38,10.36,10.38,190800.0,8.55,8.5583,8.5418,8.5583,190800.0
2012-07-12 15:40:00,10.37,10.4,10.37,10.38,147400.0,8.55,8.5748,8.55,8.5583,147400.0
2012-07-12 15:45:00,10.38,10.4,10.36,10.37,275300.0,8.5583,8.5748,8.5418,8.55,275300.0
2012-07-12 15:50:00,10.38,10.38,10.35,10.35,705100.0,8.5583,8.5583,8.5336,8.5336,705100.0
2012-07-12 15:55:00,10.35,10.37,10.34,10.37,827800.0,8.5336,8.55,8.5253,8.55,827800.0
2012-07-13 09:30:00,10.37,10.5,10.35,10.49,201400.0,8.55,8.6572,8.5336,8.649,201400.0
2012-07-13 09:35:00,10.49,10.49,10.41,10.43,146600.0,8.649,8.649,8.583,8.5995,146600.0
2012-07-13 09:40:00,10.43,10.44,10.4,10.41,132800.0,8.5995,8.6078,8.5748,8.583,132800.0
2012-07-13 09:45:00,10.41,10.44,10.41,10.43,103900.0,8.583,8.6078,8.583,8.5995,103900.0
2012-07-13 09:50:00,10.43,10.43,10.38,10.4,252500.0,8.5995,8.5995,8.5583,8.5748,252500.0
2012-07-13 09:55:00,10.4,10.44,10.39,10.44,83700.0,8.5748,8.6078,8.5665,8.6078,83700.0
2012-07-13 10:00:00,10.44,10.45,10.41,10.45,108400.0,8.6078,8.616,8.583,8.616,108400.0
2012-07-13 10:05:00,10.45,10.49,10.45,10.47,123000.0,8.616,8.649,8.616,8.6325,123000.0
2012-07-13 10:10:00,10.46,10.47,10.46,10.46,23300.0,8.6243,8.6325,8.6243,8.6243,23300.0
2012-07-13 10:15:00,10.46,10.47,10.46,10.46,44400.0,8.6243,8.6325,8.6243,8.6243,44400.0
2012-07-13 10:20:00,10.46,10.47,10.46,10.46,25800.0,8.6243,8.6325,8.6243,8.6243,25800.0
2012-07-13 10:25:00,10.47,10.47,10.46,10.46,31800.0,8.6325,8.6325,8.6243,8.6243,31800.0
2012-07-13 10:30:00,10.46,10.48,10.46,10.47,73900.0,8.6243,8.6407,8.6243,8.6325,73900.0
2012-07-13 10:35:00,10.48,10.48,10.47,10.48,35700.0,8.6407,8.6407,8.6325,8.6407,35700.0
2012-07-13 10:40:00,10.47,10.48,10.46,10.46,57400.0,8.6325,8.6407,8.6243,8.6243,57400.0
2012-07-13 10:45:00,10.46,10.47,10.46,10.47,53000.0,8.6243,8.6325,8.6243,8.6325,53000.0
2012-07-13 10:50:00,10.46,10.47,10.45,10.46,374300.0,8.6243,8.6325,8.616,8.6243,374300.0
2012-07-13 10:55:00,10.46,10.47,10.46,10.46,23800.0,8.6243,8.6325,8.6243,8.6243,23800.0
2012-07-13 11:00:00,10.46,10.47,10.44,10.44,41500.0,8.6243,8.6325,8.6078,8.6078,41500.0
2012-07-13 11:05:00,10.45,10.45,10.43,10.43,135300.0,8.616,8.616,8.5995,8.5995,135300.0
2012-07-13 11:10:00,10.43,10.44,10.42,10.43,76300.0,8.5995,8.6078,8.5913,8.5995,76300.0
2012-07-13 11:15:00,10.43,10.43,10.42,10.43,2900.0,8.5995,8.5995,8.5913,8.5995,2900.0
2012-07-13 11:20:00,10.43,10.43,10.39,10.4,245000.0,8.5995,8.5995,8.5665,8.5748,245000.0
2012-07-13 11:25:00,10.4,10.4,10.39,10.39,47900.0,8.5748,8.5748,8.5665,8.5665,47900.0
2012-07-13 11:30:00,10.4,10.42,10.39,10.41,79200.0,8.5748,8.5913,8.5665,8.583,79200.0
2012-07-13 11:35:00,10.42,10.42,10.41,10.42,13900.0,8.5913,8.5913,8.583,8.5913,13900.0
2012-07-13 11:40:00,10.42,10.44,10.41,10.43,134400.0,8.5913,8.6078,8.583,8.5995,134400.0
2012-07-13 11:45:00,10.43,10.44,10.42,10.42,137100.0,8.5995,8.6078,8.5913,8.5913,137100.0
2012-07-13 11:50:00,10.42,10.43,10.42,10.42,28800.0,8.5913,8.5995,8.5913,8.5913,28800.0
2012-07-13 11:55:00,10.43,10.43,10.42,10.43,20800.0,8.5995,8.5995,8.5913,8.5995,20800.0
2012-07-13 12:00:00,10.42,10.43,10.42,10.43,29800.0,8.5913,8.5995,8.5913,8.5995,29800.0
2012-07-13 12:05:00,10.42,10.43,10.42,10.43,44900.0,8.5913,8.5995,8.5913,8.5995,44900.0
2012-07-13 12:10:00,10.43,10.44,10.42,10.43,97100.0,8.5995,8.6078,8.5913,8.5995,97100.0
2012-07-13 12:15:00,10.44,10.44,10.43,10.43,14500.0,8.6078,8.6078,8.5995,8.5995,14500.0
2012-07-13 12:20:00,10.43,10.44,10.42,10.43,40700.0,8.5995,8.6078,8.5913,8.5995,40700.0
2012-07-13 12:25:00,10.43,10.43,10.42,10.43,26400.0,8.5995,8.5995,8.5913,8.5995,26400.0
2012-07-13 12:30:00,10.42,10.43,10.39,10.41,384000.0,8.5913,8.5995,8.5665,8.583,384000.0
2012-07-13 12:35:00,10.42,10.42,10.41,10.41,13300.0,8.5913,8.5913,8.583,8.583,13300.0
2012-07-13 12:40:00,10.41,10.42,10.41,10.41,7700.0,8.583,8.5913,8.583,8.583,7700.0
2012-07-13 12:45:00,10.42,10.42,10.41,10.41,22400.0,8.5913,8.5913,8.583,8.583,22400.0
2012-07-13 12:50:00,10.42,10.42,10.41,10.41,14300.0,8.5913,8.5913,8.583,8.583,14300.0
2012-07-13 12:55:00,10.41,10.42,10.41,10.42,8500.0,8.583,8.5913,8.583,8.5913,8500.0
2012-07-13 13:00:00,10.42,10.42,10.41,10.42,8100.0,8.5913,8.5913,8.583,8.5913,8100.0
2012-07-13 13:05:00,10.42,10.42,10.38,10.4,461500.0,8.5913,8.5913,8.5583,8.5748,461500.0
2012-07-13 13:10:00,10.4,10.41,10.39,10.39,82300.0,8.5748,8.583,8.5665,8.5665,82300.0
2012-07-13 13:15:00,10.4,10.41,10.39,10.41,132800.0,8.5748,8.583,8.5665,8.583,132800.0
2012-07-13 13:20:00,10.41,10.42,10.4,10.42,59300.0,8.583,8.5913,8.5748,8.5913,59300.0
2012-07-13 13:25:00,10.41,10.42,10.41,10.42,135300.0,8.583,8.5913,8.583,8.5913,135300.0
2012-07-13 13:30:00,10.41,10.42,10.41,10.41,12200.0,8.583,8.5913,8.583,8.583,12200.0
2012-07-13 13:35:00,10.41,10.42,10.41,10.42,12700.0,8.583,8.5913,8.583,8.5913,12700.0
2012-07-13 13:40:00,10.42,10.42,10.41,10.42,28000.0,8.5913,8.5913,8.583,8.5913,28000.0
2012-07-13 13:45:00,10.42,10.42,10.41,10.42,19400.0,8.5913,8.5913,8.583,8.5913,19400.0
2012-07-13 13:50:00,10.41,10.42,10.41,10.41,26800.0,8.583,8.5913,8.583,8.583,26800.0
2012-07-13 13:55:00,10.42,10.43,10.41,10.43,141000.0,8.5913,8.5995,8.583,8.5995,141000.0
2012-07-13 14:00:00,10.43,10.43,10.42,10.43,40600.0,8.5995,8.5995,8.5913,8.5995,40600.0
2012-07-13 14:05:00,10.43,10.43,10.42,10.43,28100.0,8.5995,8.5995,8.5913,8.5995,28100.0
2012-07-13 14:10:00,10.43,10.44,10.42,10.44,60100.0,8.5995,8.6078,8.5913,8.6078,60100.0
2012-07-13 14:15:00,10.44,10.44,10.43,10.43,22100.0,8.6078,8.6078,8.5995,8.5995,22100.0
2012-07-13 14:20:00,10.44,10.44,10.43,10.44,41500.0,8.6078,8.6078,8.5995,8.6078,41500.0
2012-07-13 14:25:00,10.43,10.45,10.43,10.44,85100.0,8.5995,8.616,8.5995,8.6078,85100.0
2012-07-13 14:30:00,10.44,10.45,10.43,10.44,57100.0,8.6078,8.616,8.5995,8.6078,57100.0
2012-07-13 14:35:00,10.44,10.44,10.43,10.43,54600.0,8.6078,8.6078,8.5995,8.5995,54600.0
2012-07-13 14:40:00,10.43,10.45,10.43,10.45,151100.0,8.5995,8.616,8.5995,8.616,151100.0
2012-07-13 14:45:00,10.45,10.45,10.44,10.45,23200.0,8.616,8.616,8.6078,8.616,23200.0
2012-07-13 14:50:00,10.45,10.45,10.44,10.45,37000.0,8.616,8.616,8.6078,8.616,37000.0
2012-07-13 14:55:00,10.44,10.46,10.44,10.46,68400.0,8.6078,8.6243,8.6078,8.6243,68400.0
2012-07-13 15:00:00,10.46,10.5,10.45,10.5,246000.0,8.6243,8.6572,8.616,8.6572,246000.0
2012-07-13 15:05:00,10.5,10.5,10.49,10.5,115200.0,8.6572,8.6572,8.649,8.6572,115200.0
2012-07-13 15:10:00,10.49,10.51,10.49,10.5,233900.0,8.649,8.6655,8.649,8.6572,233900.0
2012-07-13 15:15:00,10.5,10.51,10.48,10.51,201600.0,8.6572,8.6655,8.6407,8.6655,201600.0
2012-07-13 15:20:00,10.51,10.51,10.49,10.5,233900.0,8.6655,8.6655,8.649,8.6572,233900.0
2012-07-13 15:25:00,10.5,10.51,10.49,10.49,54600.0,8.6572,8.6655,8.649,8.649,54600.0
2012-07-13 15:30:00,10.49,10.5,10.48,10.5,131100.0,8.649,8.6572,8.6407,8.6572,131100.0
2012-07-13 15:35:00,10.5,10.5,10.49,10.5,50800.0,8.6572,8.6572,8.649,8.6572,50800.0
2012-07-13 15:40:00,10.5,10.52,10.49,10.51,280700.0,8.6572,8.6737,8.649,8.6655,280700.0
2012-07-13 15:45:00,10.51,10.51,10.49,10.51,715100.0,8.6655,8.6655,8.649,8.6655,715100.0
2012-07-13 15:50:00,10.51,10.51,10.46,10.49,612100.0,8.6655,8.6655,8.6243,8.649,612100.0
2012-07-13 15:55:00,10.49,10.5,10.48,10.48,880300.0,8.649,8.6572,8.6407,8.6407,880300.0
2012-07-16 09:30:00,10.46,10.48,10.4,10.4,132000.0,8.6243,8.6407,8.5748,8.5748,132000.0
2012-07-16 09:35:00,10.41,10.41,10.34,10.35,96200.0,8.583,8.583,8.5253,8.5336,96200.0
2012-07-16 09:40:00,10.35,10.37,10.34,10.34,105700.0,8.5336,8.55,8.5253,8.5253,105700.0
2012-07-16 09:45:00,10.34,10.35,10.32,10.32,85200.0,8.5253,8.5336,8.5088,8.5088,85200.0
2012-07-16 09:50:00,10.33,10.36,10.32,10.35,115600.0,8.5171,8.5418,8.5088,8.5336,115600.0
2012-07-16 09:55:00,10.35,10.37,10.33,10.33,441100.0,8.5336,8.55,8.5171,8.5171,441100.0
2012-07-16 10:00:00,10.33,10.34,10.32,10.32,86100.0,8.5171,8.5253,8.5088,8.5088,86100.0
2012-07-16 10:05:00,10.32,10.33,10.31,10.31,115900.0,8.5088,8.5171,8.5006,8.5006,115900.0
2012-07-16 10:10:00,10.32,10.35,10.32,10.35,193200.0,8.5088,8.5336,8.5088,8.5336,193200.0
2012-07-16 10:15:00,10.35,10.37,10.34,10.37,82500.0,8.5336,8.55,8.5253,8.55,82500.0
2012-07-16 10:20:00,10.37,10.38,10.36,10.38,71400.0,8.55,8.5583,8.5418,8.5583,71400.0
2012-07-16 10:25:00,10.38,10.4,10.37,10.39,55800.0,8.5583,8.5748,8.55,8.5665,55800.0
2012-07-16 10:30:00,10.4,10.42,10.4,10.41,52000.0,8.5748,8.5913,8.5748,8.583,52000.0
2012-07-16 10:35:00,10.4,10.43,10.4,10.42,66400.0,8.5748,8.5995,8.5748,8.5913,66400.0
2012-07-16 10:40:00,10.42,10.42,10.4,10.42,113500.0,8.5913,8.5913,8.5748,8.5913,113500.0
2012-07-16 10:45:00,10.42,10.42,10.4,10.4,40000.0,8.5913,8.5913,8.5748,8.5748,40000.0
2012-07-16 10:50:00,10.41,10.41,10.4,10.4,17300.0,8.583,8.583,8.5748,8.5748,17300.0
2012-07-16 10:55:00,10.4,10.41,10.39,10.4,41800.0,8.5748,8.583,8.5665,8.5748,41800.0
2012-07-16 11:00:00,10.4,10.4,10.38,10.38,89600.0,8.5748,8.5748,8.5583,8.5583,89600.0
2012-07-16 11:05:00,10.39,10.39,10.38,10.38,52200.0,8.5665,8.5665,8.5583,8.5583,52200.0
2012-07-16 11:10:00,10.38,10.43,10.38,10.42,95200.0,8.5583,8.5995,8.5583,8.5913,95200.0
2012-07-16 11:15:00,10.43,10.45,10.42,10.45,86900.0,8.5995,8.616,8.5913,8.616,86900.0
2012-07-16 11:20:00,10.44,10.45,10.43,10.43,79700.0,8.6078,8.616,8.5995,8.5995,79700.0
2012-07-16 11:25:00,10.43,10.44,10.43,10.43,26400.0,8.5995,8.6078,8.5995,8.5995,26400.0
2012-07-16 11:30:00,10.43,10.43,10.41,10.41,52500.0,8.5995,8.5995,8.583,8.583,52500.0
2012-07-16 11:35:00,10.41,10.42,10.4,10.41,29500.0,8.583,8.5913,8.5748,8.583,29500.0
2012-07-16 11:40:00,10.41,10.41,10.39,10.39,41600.0,8.583,8.583,8.5665,8.5665,41600.0
2012-07-16 11:45:00,10.39,10.4,10.39,10.39,14200.0,8.5665,8.5748,8.5665,8.5665,14200.0
2012-07-16 11:50:00,10.39,10.4,10.38,10.38,22600.0,8.5665,8.5748,8.5583,8.5583,22600.0
2012-07-16 11:55:00,10.38,10.39,10.37,10.37,29200.0,8.5583,8.5665,8.55,8.55,29200.0
2012-07-16 12:00:00,10.38,10.39,10.37,10.38,270800.0,8.5583,8.5665,8.55,8.5583,270800.0
2012-07-16 12:05:00,10.38,10.39,10.38,10.38,21300.0,8.5583,8.5665,8.5583,8.5583,21300.0
2012-07-16 12:10:00,10.38,10.38,10.36,10.37,40400.0,8.5583,8.5583,8.5418,8.55,40400.0
2012-07-16 12:15:00,10.36,10.37,10.35,10.36,35300.0,8.5418,8.55,8.5336,8.5418,35300.0
2012-07-16 12:20:00,10.35,10.36,10.35,10.36,16300.0,8.5336,8.5418,8.5336,8.5418,16300.0
2012-07-16 12:25:00,10.36,10.36,10.35,10.35,23200.0,8.5418,8.5418,8.5336,8.5336,23200.0
2012-07-16 12:30:00,10.35,10.37,10.35,10.37,80000.0,8.5336,8.55,8.5336,8.55,80000.0
2012-07-16 12:35:00,10.37,10.37,10.32,10.32,124300.0,8.55,8.55,8.5088,8.5088,124300.0
2012-07-16 12:40:00,10.33,10.34,10.32,10.33,121500.0,8.5171,8.5253,8.5088,8.5171,121500.0
2012-07-16 12:45:00,10.33,10.34,10.32,10.33,36300.0,8.5171,8.5253,8.5088,8.5171,36300.0
2012-07-16 12:50:00,10.33,10.34,10.33,10.34,32300.0,8.5171,8.5253,8.5171,8.5253,32300.0
2012-07-16 12:55:00,10.34,10.35,10.33,10.34,40000.0,8.5253,8.5336,8.5171,8.5253,40000.0
2012-07-16 13:00:00,10.34,10.35,10.33,10.33,65400.0,8.5253,8.5336,8.5171,8.5171,65400.0
2012-07-16 13:05:00,10.33,10.34,10.33,10.33,12300.0,8.5171,8.5253,8.5171,8.5171,12300.0
2012-07-16 13:10:00,10.33,10.34,10.33,10.34,20900.0,8.5171,8.5253,8.5171,8.5253,20900.0
2012-07-16 13:15:00,10.34,10.34,10.33,10.33,41400.0,8.5253,8.5253,8.5171,8.5171,41400.0
2012-07-16 13:20:00,10.33,10.34,10.33,10.33,19400.0,8.5171,8.5253,8.5171,8.5171,19400.0
2012-07-16 13:25:00,10.34,10.37,10.33,10.37,86600.0,8.5253,8.55,8.5171,8.55,86600.0
2012-07-16 13:30:00,10.37,10.39,10.36,10.38,68300.0,8.55,8.5665,8.5418,8.5583,68300.0
2012-07-16 13:35:00,10.39,10.39,10.38,10.38,22300.0,8.5665,8.5665,8.5583,8.5583,22300.0
2012-07-16 13:40:00,10.38,10.39,10.38,10.39,21800.0,8.5583,8.5665,8.5583,8.5665,21800.0
2012-07-16 13:45:00,10.39,10.42,10.38,10.41,146200.0,8.5665,8.5913,8.5583,8.583,146200.0
2012-07-16 13:50:00,10.41,10.41,10.4,10.41,24200.0,8.583,8.583,8.5748,8.583,24200.0
2012-07-16 13:55:00,10.4,10.41,10.39,10.39,45500.0,8.5748,8.583,8.5665,8.5665,45500.0
2012-07-16 14:00:00,10.4,10.41,10.39,10.41,56400.0,8.5748,8.583,8.5665,8.583,56400.0
2012-07-16 14:05:00,10.4,10.41,10.4,10.41,32900.0,8.5748,8.583,8.5748,8.583,32900.0
2012-07-16 14:10:00,10.41,10.42,10.4,10.4,64300.0,8.583,8.5913,8.5748,8.5748,64300.0
2012-07-16 14:15:00,10.41,10.43,10.4,10.43,41500.0,8.583,8.5995,8.5748,8.5995,41500.0
2012-07-16 14:20:00,10.43,10.43,10.42,10.43,47700.0,8.5995,8.5995,8.5913,8.5995,47700.0
2012-07-16 14:25:00,10.42,10.43,10.42,10.43,16500.0,8.5913,8.5995,8.5913,8.5995,16500.0
2012-07-16 14:30:00,10.43,10.43,10.41,10.41,53100.0,8.5995,8.5995,8.583,8.583,53100.0
2012-07-16 14:35:00,10.42,10.42,10.4,10.4,23900.0,8.5913,8.5913,8.5748,8.5748,23900.0
2012-07-16 14:40:00,10.4,10.41,10.4,10.4,25500.0,8.5748,8.583,8.5748,8.5748,25500.0
2012-07-16 14:45:00,10.4,10.41,10.39,10.39,59300.0,8.5748,8.583,8.5665,8.5665,59300.0
2012-07-16 14:50:00,10.39,10.4,10.36,10.36,69700.0,8.5665,8.5748,8.5418,8.5418,69700.0
2012-07-16 14:55:00,10.37,10.38,10.37,10.38,69300.0,8.55,8.5583,8.55,8.5583,69300.0
2012-07-16 15:00:00,10.37,10.38,10.36,10.38,63000.0,8.55,8.5583,8.5418,8.5583,63000.0
2012-07-16 15:05:00,10.38,10.39,10.37,10.37,67200.0,8.5583,8.5665,8.55,8.55,67200.0
2012-07-16 15:10:00,10.38,10.38,10.36,10.38,90400.0,8.5583,8.5583,8.5418,8.5583,90400.0
2012-07-16 15:15:00,10.38,10.39,10.37,10.38,67900.0,8.5583,8.5665,8.55,8.5583,67900.0
2012-07-16 15:20:00,10.38,10.39,10.37,10.39,89600.0,8.5583,8.5665,8.55,8.5665,89600.0
2012-07-16 15:25:00,10.39,10.4,10.38,10.38,87000.0,8.5665,8.5748,8.5583,8.5583,87000.0
2012-07-16 15:30:00,10.38,10.39,10.37,10.38,117700.0,8.5583,8.5665,8.55,8.5583,117700.0
2012-07-16 15:35:00,10.39,10.39,10.35,10.37,340400.0,8.5665,8.5665,8.5336,8.55,340400.0
2012-07-16 15:40:00,10.36,10.37,10.35,10.37,116600.0,8.5418,8.55,8.5336,8.55,116600.0
2012-07-16 15:45:00,10.37,10.37,10.34,10.37,281600.0,8.55,8.55,8.5253,8.55,281600.0
2012-07-16 15:50:00,10.37,10.38,10.35,10.37,261700.0,8.55,8.5583,8.5336,8.55,261700.0
2012-07-16 15:55:00,10.37,10.38,10.35,10.38,649700.0,8.55,8.5583,8.5336,8.5583,649700.0
2012-07-17 09:30:00,10.42,10.44,10.39,10.41,217100.0,8.5913,8.6078,8.5665,8.583,217100.0
2012-07-17 09:35:00,10.4,10.41,10.35,10.41,122600.0,8.5748,8.583,8.5336,8.583,122600.0
2012-07-17 09:40:00,10.38,10.39,10.32,10.32,144000.0,8.5583,8.5665,8.5088,8.5088,144000.0
2012-07-17 09:45:00,10.31,10.33,10.29,10.29,147300.0,8.5006,8.5171,8.4841,8.4841,147300.0
2012-07-17 09:50:00,10.29,10.35,10.28,10.32,121900.0,8.4841,8.5336,8.4758,8.5088,121900.0
2012-07-17 09:55:00,10.32,10.35,10.31,10.32,81700.0,8.5088,8.5336,8.5006,8.5088,81700.0
2012-07-17 10:00:00,10.32,10.36,10.3,10.32,897600.0,8.5088,8.5418,8.4923,8.5088,897600.0
2012-07-17 10:05:00,10.33,10.34,10.3,10.33,196100.0,8.5171,8.5253,8.4923,8.5171,196100.0
2012-07-17 10:10:00,10.33,10.35,10.32,10.34,112800.0,8.5171,8.5336,8.5088,8.5253,112800.0
2012-07-17 10:15:00,10.33,10.34,10.31,10.32,142600.0,8.5171,8.5253,8.5006,8.5088,142600.0
2012-07-17 10:20:00,10.32,10.34,10.31,10.32,138800.0,8.5088,8.5253,8.5006,8.5088,138800.0
2012-07-17 10:25:00,10.32,10.33,10.3,10.33,270300.0,8.5088,8.5171,8.4923,8.5171,270300.0
2012-07-17 10:30:00,10.32,10.33,10.3,10.3,164000.0,8.5088,8.5171,8.4923,8.4923,164000.0
2012-07-17 10:35:00,10.3,10.31,10.26,10.26,365800.0,8.4923,8.5006,8.4594,8.4594,365800.0
2012-07-17 10:40:00,10.26,10.27,10.25,10.26,124500.0,8.4594,8.4676,8.4511,8.4594,124500.0
2012-07-17 10:45:00,10.26,10.27,10.25,10.27,106000.0,8.4594,8.4676,8.4511,8.4676,106000.0
2012-07-17 10:50:00,10.27,10.29,10.26,10.29,124900.0,8.4676,8.4841,8.4594,8.4841,124900.0
2012-07-17 10:55:00,10.28,10.29,10.27,10.28,73000.0,8.4758,8.4841,8.4676,8.4758,73000.0
2012-07-17 11:00:00,10.28,10.28,10.27,10.27,69000.0,8.4758,8.4758,8.4676,8.4676,69000.0
2012-07-17 11:05:00,10.28,10.28,10.27,10.27,99200.0,8.4758,8.4758,8.4676,8.4676,99200.0
2012-07-17 11:10:00,10.27,10.28,10.27,10.27,42000.0,8.4676,8.4758,8.4676,8.4676,42000.0
2012-07-17 11:15:00,10.27,10.28,10.25,10.26,90100.0,8.4676,8.4758,8.4511,8.4594,90100.0
2012-07-17 11:20:00,10.25,10.27,10.25,10.27,123300.0,8.4511,8.4676,8.4511,8.4676,123300.0
2012-07-17 11:25:00,10.26,10.27,10.25,10.25,45700.0,8.4594,8.4676,8.4511,8.4511,45700.0
2012-07-17 11:30:00,10.25,10.27,10.25,10.27,122300.0,8.4511,8.4676,8.4511,8.4676,122300.0
2012-07-17 11:35:00,10.27,10.3,10.26,10.29,212200.0,8.4676,8.4923,8.4594,8.4841,212200.0
2012-07-17 11:40:00,10.29,10.32,10.28,10.31,99700.0,8.4841,8.5088,8.4758,8.5006,99700.0
2012-07-17 11:45:00,10.31,10.32,10.3,10.3,35300.0,8.5006,8.5088,8.4923,8.4923,35300.0
2012-07-17 11:50:00,10.3,10.31,10.3,10.3,57600.0,8.4923,8.5006,8.4923,8.4923,57600.0
2012-07-17 11:55:00,10.3,10.33,10.29,10.33,106300.0,8.4923,8.5171,8.4841,8.5171,106300.0
2012-07-17 12:00:00,10.32,10.33,10.32,10.33,157700.0,8.5088,8.5171,8.5088,8.5171,157700.0
2012-07-17 12:05:00,10.33,10.35,10.32,10.35,114900.0,8.5171,8.5336,8.5088,8.5336,114900.0
2012-07-17 12:10:00,10.34,10.35,10.34,10.35,185900.0,8.5253,8.5336,8.5253,8.5336,185900.0
2012-07-17 12:15:00,10.35,10.36,10.34,10.35,72700.0,8.5336,8.5418,8.5253,8.5336,72700.0
2012-07-17 12:20:00,10.35,10.37,10.35,10.37,62900.0,8.5336,8.55,8.5336,8.55,62900.0
2012-07-17 12:25:00,10.37,10.37,10.35,10.35,97200.0,8.55,8.55,8.5336,8.5336,97200.0
2012-07-17 12:30:00,10.35,10.38,10.35,10.36,127200.0,8.5336,8.5583,8.5336,8.5418,127200.0
2012-07-17 12:35:00,10.37,10.37,10.34,10.34,56800.0,8.55,8.55,8.5253,8.5253,56800.0
2012-07-17 12:40:00,10.34,10.35,10.34,10.34,42200.0,8.5253,8.5336,8.5253,8.5253,42200.0
2012-07-17 12:45:00,10.34,10.35,10.34,10.34,43600.0,8.5253,8.5336,8.5253,8.5253,43600.0
2012-07-17 12:50:00,10.33,10.35,10.33,10.35,116800.0,8.5171,8.5336,8.5171,8.5336,116800.0
2012-07-17 12:55:00,10.34,10.35,10.31,10.31,211800.0,8.5253,8.5336,8.5006,8.5006,211800.0
2012-07-17 13:00:00,10.31,10.33,10.31,10.33,75400.0,8.5006,8.5171,8.5006,8.5171,75400.0
2012-07-17 13:05:00,10.33,10.33,10.32,10.33,10400.0,8.5171,8.5171,8.5088,8.5171,10400.0
2012-07-17 13:10:00,10.32,10.33,10.3,10.32,245100.0,8.5088,8.5171,8.4923,8.5088,245100.0
2012-07-17 13:15:00,10.32,10.33,10.31,10.32,79300.0,8.5088,8.5171,8.5006,8.5088,79300.0
2012-07-17 13:20:00,10.32,10.34,10.32,10.34,100300.0,8.5088,8.5253,8.5088,8.5253,100300.0
2012-07-17 13:25:00,10.34,10.35,10.33,10.35,91800.0,8.5253,8.5336,8.5171,8.5336,91800.0
2012-07-17 13:30:00,10.35,10.37,10.34,10.36,68900.0,8.5336,8.55,8.5253,8.5418,68900.0
2012-07-17 13:35:00,10.36,10.36,10.34,10.35,49800.0,8.5418,8.5418,8.5253,8.5336,49800.0
2012-07-17 13:40:00,10.34,10.37,10.34,10.37,61100.0,8.5253,8.55,8.5253,8.55,61100.0
2012-07-17 13:45:00,10.37,10.38,10.35,10.36,60400.0,8.55,8.5583,8.5336,8.5418,60400.0
2012-07-17 13:50:00,10.35,10.36,10.35,10.35,25100.0,8.5336,8.5418,8.5336,8.5336,25100.0
2012-07-17 13:55:00,10.36,10.36,10.34,10.34,35100.0,8.5418,8.5418,8.5253,8.5253,35100.0
2012-07-17 14:00:00,10.34,10.36,10.34,10.36,78900.0,8.5253,8.5418,8.5253,8.5418,78900.0
2012-07-17 14:05:00,10.35,10.37,10.35,10.37,59000.0,8.5336,8.55,8.5336,8.55,59000.0
2012-07-17 14:10:00,10.36,10.38,10.36,10.38,39100.0,8.5418,8.5583,8.5418,8.5583,39100.0
2012-07-17 14:15:00,10.38,10.38,10.35,10.35,80900.0,8.5583,8.5583,8.5336,8.5336,80900.0
2012-07-17 14:20:00,10.35,10.37,10.35,10.37,133800.0,8.5336,8.55,8.5336,8.55,133800.0
2012-07-17 14:25:00,10.37,10.38,10.35,10.38,95300.0,8.55,8.5583,8.5336,8.5583,95300.0
2012-07-17 14:30:00,10.37,10.4,10.37,10.39,95600.0,8.55,8.5748,8.55,8.5665,95600.0
2012-07-17 14:35:00,10.39,10.4,10.38,10.4,115700.0,8.5665,8.5748,8.5583,8.5748,115700.0
2012-07-17 14:40:00,10.4,10.41,10.39,10.4,105300.0,8.5748,8.583,8.5665,8.5748,105300.0
2012-07-17 14:45:00,10.4,10.41,10.39,10.41,96900.0,8.5748,8.583,8.5665,8.583,96900.0
2012-07-17 14:50:00,10.41,10.43,10.41,10.42,89400.0,8.583,8.5995,8.583,8.5913,89400.0
2012-07-17 14:55:00,10.43,10.47,10.43,10.45,286800.0,8.5995,8.6325,8.5995,8.616,286800.0
2012-07-17 15:00:00,10.44,10.45,10.43,10.44,132800.0,8.6078,8.616,8.5995,8.6078,132800.0
2012-07-17 15:05:00,10.43,10.44,10.41,10.41,110800.0,8.5995,8.6078,8.583,8.583,110800.0
2012-07-17 15:10:00,10.41,10.42,10.39,10.39,79500.0,8.583,8.5913,8.5665,8.5665,79500.0
2012-07-17 15:15:00,10.4,10.4,10.39,10.39,51300.0,8.5748,8.5748,8.5665,8.5665,51300.0
2012-07-17 15:20:00,10.39,10.4,10.38,10.38,100300.0,8.5665,8.5748,8.5583,8.5583,100300.0
2012-07-17 15:25:00,10.38,10.39,10.36,10.36,96000.0,8.5583,8.5665,8.5418,8.5418,96000.0
2012-07-17 15:30:00,10.36,10.38,10.36,10.38,98300.0,8.5418,8.5583,8.5418,8.5583,98300.0
2012-07-17 15:35:00,10.38,10.38,10.35,10.35,116400.0,8.5583,8.5583,8.5336,8.5336,116400.0
2012-07-17 15:40:00,10.35,10.38,10.35,10.37,203000.0,8.5336,8.5583,8.5336,8.55,203000.0
2012-07-17 15:45:00,10.38,10.4,10.37,10.39,138000.0,8.5583,8.5748,8.55,8.5665,138000.0
2012-07-17 15:50:00,10.4,10.41,10.37,10.37,322900.0,8.5748,8.583,8.55,8.55,322900.0
2012-07-17 15:55:00,10.38,10.39,10.37,10.38,526100.0,8.5583,8.5665,8.55,8.5583,526100.0
2012-07-18 09:30:00,10.34,10.48,10.34,10.47,207500.0,8.5253,8.6407,8.5253,8.6325,207500.0
2012-07-18 09:35:00,10.48,10.5,10.45,10.47,233400.0,8.6407,8.6572,8.616,8.6325,233400.0
2012-07-18 09:40:00,10.47,10.53,10.47,10.49,251400.0,8.6325,8.682,8.6325,8.649,251400.0
2012-07-18 09:45:00,10.5,10.54,10.49,10.53,184700.0,8.6572,8.6902,8.649,8.682,184700.0
2012-07-18 09:50:00,10.53,10.57,10.52,10.57,148000.0,8.682,8.7149,8.6737,8.7149,148000.0
2012-07-18 09:55:00,10.57,10.62,10.57,10.58,284200.0,8.7149,8.7562,8.7149,8.7232,284200.0
2012-07-18 10:00:00,10.58,10.64,10.55,10.6,254800.0,8.7232,8.7727,8.6985,8.7397,254800.0
2012-07-18 10:05:00,10.6,10.61,10.57,10.59,79400.0,8.7397,8.7479,8.7149,8.7314,79400.0
2012-07-18 10:10:00,10.59,10.61,10.59,10.61,56600.0,8.7314,8.7479,8.7314,8.7479,56600.0
2012-07-18 10:15:00,10.61,10.62,10.6,10.62,78200.0,8.7479,8.7562,8.7397,8.7562,78200.0
2012-07-18 10:20:00,10.62,10.63,10.6,10.61,102700.0,8.7562,8.7644,8.7397,8.7479,102700.0
2012-07-18 10:25:00,10.61,10.61,10.59,10.6,61200.0,8.7479,8.7479,8.7314,8.7397,61200.0
2012-07-18 10:30:00,10.6,10.61,10.59,10.6,79300.0,8.7397,8.7479,8.7314,8.7397,79300.0
2012-07-18 10:35:00,10.6,10.61,10.58,10.61,101600.0,8.7397,8.7479,8.7232,8.7479,101600.0
2012-07-18 10:40:00,10.61,10.61,10.59,10.59,66900.0,8.7479,8.7479,8.7314,8.7314,66900.0
2012-07-18 10:45:00,10.59,10.6,10.58,10.6,69800.0,8.7314,8.7397,8.7232,8.7397,69800.0
2012-07-18 10:50:00,10.6,10.6,10.57,10.58,115800.0,8.7397,8.7397,8.7149,8.7232,115800.0
2012-07-18 10:55:00,10.58,10.58,10.56,10.57,162500.0,8.7232,8.7232,8.7067,8.7149,162500.0
2012-07-18 11:00:00,10.58,10.58,10.56,10.57,197900.0,8.7232,8.7232,8.7067,8.7149,197900.0
2012-07-18 11:05:00,10.56,10.57,10.56,10.57,26700.0,8.7067,8.7149,8.7067,8.7149,26700.0
2012-07-18 11:10:00,10.57,10.57,10.55,10.57,99200.0,8.7149,8.7149,8.6985,8.7149,99200.0
2012-07-18 11:15:00,10.56,10.57,10.56,10.56,41600.0,8.7067,8.7149,8.7067,8.7067,41600.0
2012-07-18 11:20:00,10.57,10.57,10.56,10.57,17900.0,8.7149,8.7149,8.7067,8.7149,17900.0
2012-07-18 11:25:00,10.57,10.57,10.56,10.57,93200.0,8.7149,8.7149,8.7067,8.7149,93200.0
2012-07-18 11:30:00,10.57,10.59,10.56,10.57,177600.0,8.7149,8.7314,8.7067,8.7149,177600.0
2012-07-18 11:35:00,10.58,10.59,10.57,10.59,59200.0,8.7232,8.7314,8.7149,8.7314,59200.0
2012-07-18 11:40:00,10.59,10.6,10.58,10.6,72000.0,8.7314,8.7397,8.7232,8.7397,72000.0
2012-07-18 11:45:00,10.6,10.62,10.59,10.62,200000.0,8.7397,8.7562,8.7314,8.7562,200000.0
2012-07-18 11:50:00,10.62,10.63,10.61,10.63,88000.0,8.7562,8.7644,8.7479,8.7644,88000.0
2012-07-18 11:55:00,10.63,10.63,10.62,10.63,50500.0,8.7644,8.7644,8.7562,8.7644,50500.0
2012-07-18 12:00:00,10.63,10.63,10.61,10.62,116900.0,8.7644,8.7644,8.7479,8.7562,116900.0
2012-07-18 12:05:00,10.62,10.63,10.61,10.63,124100.0,8.7562,8.7644,8.7479,8.7644,124100.0
2012-07-18 12:10:00,10.63,10.63,10.62,10.62,72000.0,8.7644,8.7644,8.7562,8.7562,72000.0
2012-07-18 12:15:00,10.63,10.64,10.62,10.63,103000.0,8.7644,8.7727,8.7562,8.7644,103000.0
2012-07-18 12:20:00,10.63,10.65,10.63,10.65,69100.0,8.7644,8.7809,8.7644,8.7809,69100.0
2012-07-18 12:25:00,10.65,10.65,10.62,10.63,294200.0,8.7809,8.7809,8.7562,8.7644,294200.0
2012-07-18 12:30:00,10.64,10.66,10.63,10.66,111900.0,8.7727,8.7892,8.7644,8.7892,111900.0
2012-07-18 12:35:00,10.66,10.66,10.63,10.65,141500.0,8.7892,8.7892,8.7644,8.7809,141500.0
2012-07-18 12:40:00,10.65,10.65,10.63,10.64,170800.0,8.7809,8.7809,8.7644,8.7727,170800.0
2012-07-18 12:45:00,10.63,10.66,10.63,10.65,254500.0,8.7644,8.7892,8.7644,8.7809,254500.0
2012-07-18 12:50:00,10.65,10.66,10.64,10.65,53700.0,8.7809,8.7892,8.7727,8.7809,53700.0
2012-07-18 12:55:00,10.65,10.66,10.65,10.65,34100.0,8.7809,8.7892,8.7809,8.7809,34100.0
2012-07-18 13:00:00,10.66,10.66,10.64,10.64,126900.0,8.7892,8.7892,8.7727,8.7727,126900.0
2012-07-18 13:05:00,10.64,10.65,10.64,10.65,18800.0,8.7727,8.7809,8.7727,8.7809,18800.0
2012-07-18 13:10:00,10.65,10.65,10.64,10.65,39700.0,8.7809,8.7809,8.7727,8.7809,39700.0
2012-07-18 13:15:00,10.65,10.65,10.64,10.65,13800.0,8.7809,8.7809,8.7727,8.7809,13800.0
2012-07-18 13:20:00,10.64,10.65,10.63,10.63,87100.0,8.7727,8.7809,8.7644,8.7644,87100.0
2012-07-18 13:25:00,10.63,10.64,10.63,10.63,67900.0,8.7644,8.7727,8.7644,8.7644,67900.0
2012-07-18 13:30:00,10.63,10.64,10.62,10.63,57900.0,8.7644,8.7727,8.7562,8.7644,57900.0
2012-07-18 13:35:00,10.62,10.63,10.6,10.6,196800.0,8.7562,8.7644,8.7397,8.7397,196800.0
2012-07-18 13:40:00,10.6,10.61,10.6,10.61,46600.0,8.7397,8.7479,8.7397,8.7479,46600.0
2012-07-18 13:45:00,10.61,10.61,10.6,10.6,27400.0,8.7479,8.7479,8.7397,8.7397,27400.0
2012-07-18 13:50:00,10.61,10.61,10.59,10.59,57900.0,8.7479,8.7479,8.7314,8.7314,57900.0
2012-07-18 13:55:00,10.6,10.61,10.59,10.61,70000.0,8.7397,8.7479,8.7314,8.7479,70000.0
2012-07-18 14:00:00,10.61,10.63,10.6,10.63,63900.0,8.7479,8.7644,8.7397,8.7644,63900.0
2012-07-18 14:05:00,10.63,10.65,10.62,10.65,99400.0,8.7644,8.7809,8.7562,8.7809,99400.0
2012-07-18 14:10:00,10.65,10.65,10.64,10.65,32300.0,8.7809,8.7809,8.7727,8.7809,32300.0
2012-07-18 14:15:00,10.65,10.66,10.64,10.66,77600.0,8.7809,8.7892,8.7727,8.7892,77600.0
2012-07-18 14:20:00,10.65,10.67,10.65,10.65,89300.0,8.7809,8.7974,8.7809,8.7809,89300.0
2012-07-18 14:25:00,10.66,10.66,10.65,10.66,15000.0,8.7892,8.7892,8.7809,8.7892,15000.0
2012-07-18 14:30:00,10.66,10.66,10.64,10.66,96400.0,8.7892,8.7892,8.7727,8.7892,96400.0
2012-07-18 14:35:00,10.66,10.66,10.65,10.65,8100.0,8.7892,8.7892,8.7809,8.7809,8100.0
2012-07-18 14:40:00,10.66,10.66,10.62,10.63,362200.0,8.7892,8.7892,8.7562,8.7644,362200.0
2012-07-18 14:45:00,10.62,10.63,10.61,10.62,91600.0,8.7562,8.7644,8.7479,8.7562,91600.0
2012-07-18 14:50:00,10.62,10.63,10.61,10.62,68100.0,8.7562,8.7644,8.7479,8.7562,68100.0
2012-07-18 14:55:00,10.62,10.63,10.61,10.63,84000.0,8.7562,8.7644,8.7479,8.7644,84000.0
2012-07-18 15:00:00,10.63,10.65,10.63,10.65,134500.0,8.7644,8.7809,8.7644,8.7809,134500.0
2012-07-18 15:05:00,10.65,10.65,10.64,10.65,32000.0,8.7809,8.7809,8.7727,8.7809,32000.0
2012-07-18 15:10:00,10.65,10.67,10.64,10.66,158500.0,8.7809,8.7974,8.7727,8.7892,158500.0
2012-07-18 15:15:00,10.66,10.67,10.65,10.67,81300.0,8.7892,8.7974,8.7809,8.7974,81300.0
2012-07-18 15:20:00,10.67,10.69,10.66,10.67,228500.0,8.7974,8.8139,8.7892,8.7974,228500.0
2012-07-18 15:25:00,10.67,10.68,10.66,10.67,195100.0,8.7974,8.8056,8.7892,8.7974,195100.0
2012-07-18 15:30:00,10.67,10.69,10.67,10.68,506800.0,8.7974,8.8139,8.7974,8.8056,506800.0
2012-07-18 15:35:00,10.68,10.69,10.67,10.68,155200.0,8.8056,8.8139,8.7974,8.8056,155200.0
2012-07-18 15:40:00,10.68,10.69,10.67,10.68,205200.0,8.8056,8.8139,8.7974,8.8056,205200.0
2012-07-18 15:45:00,10.68,10.69,10.66,10.68,331200.0,8.8056,8.8139,8.7892,8.8056,331200.0
2012-07-18 15:50:00,10.68,10.69,10.66,10.67,553600.0,8.8056,8.8139,8.7892,8.7974,553600.0
2012-07-18 15:55:00,10.67,10.68,10.66,10.67,704500.0,8.7974,8.8056,8.7892,8.7974,704500.0
2012-07-19 09:30:00,10.69,10.71,10.57,10.69,346900.0,8.8139,8.8304,8.7149,8.8139,346900.0
2012-07-19 09:35:00,10.69,10.74,10.68,10.68,115500.0,8.8139,8.8551,8.8056,8.8056,115500.0
2012-07-19 09:40:00,10.68,10.75,10.68,10.72,171100.0,8.8056,8.8634,8.8056,8.8386,171100.0
2012-07-19 09:45:00,10.72,10.78,10.7,10.76,174000.0,8.8386,8.8881,8.8221,8.8716,174000.0
2012-07-19 09:50:00,10.76,10.78,10.75,10.77,72700.0,8.8716,8.8881,8.8634,8.8798,72700.0
2012-07-19 09:55:00,10.77,10.78,10.75,10.78,77600.0,8.8798,8.8881,8.8634,8.8881,77600.0
2012-07-19 10:00:00,10.77,10.78,10.74,10.78,177100.0,8.8798,8.8881,8.8551,8.8881,177100.0
2012-07-19 10:05:00,10.77,10.78,10.74,10.76,291900.0,8.8798,8.8881,8.8551,8.8716,291900.0
2012-07-19 10:10:00,10.76,10.77,10.7,10.72,157300.0,8.8716,8.8798,8.8221,8.8386,157300.0
2012-07-19 10:15:00,10.72,10.74,10.72,10.73,58200.0,8.8386,8.8551,8.8386,8.8469,58200.0
2012-07-19 10:20:00,10.74,10.75,10.72,10.72,116700.0,8.8551,8.8634,8.8386,8.8386,116700.0
2012-07-19 10:25:00,10.72,10.73,10.72,10.72,35100.0,8.8386,8.8469,8.8386,8.8386,35100.0
2012-07-19 10:30:00,10.73,10.76,10.72,10.75,181800.0,8.8469,8.8716,8.8386,8.8634,181800.0
2012-07-19 10:35:00,10.76,10.76,10.73,10.74,84800.0,8.8716,8.8716,8.8469,8.8551,84800.0
2012-07-19 10:40:00,10.75,10.78,10.73,10.77,163300.0,8.8634,8.8881,8.8469,8.8798,163300.0
2012-07-19 10:45:00,10.78,10.8,10.76,10.79,105900.0,8.8881,8.9046,8.8716,8.8963,105900.0
2012-07-19 10:50:00,10.79,10.79,10.77,10.79,36900.0,8.8963,8.8963,8.8798,8.8963,36900.0
2012-07-19 10:55:00,10.79,10.8,10.78,10.79,66100.0,8.8963,8.9046,8.8881,8.8963,66100.0
2012-07-19 11:00:00,10.79,10.83,10.79,10.82,199600.0,8.8963,8.9293,8.8963,8.9211,199600.0
2012-07-19 11:05:00,10.81,10.82,10.81,10.82,29900.0,8.9128,8.9211,8.9128,8.9211,29900.0
2012-07-19 11:10:00,10.82,10.82,10.81,10.82,39700.0,8.9211,8.9211,8.9128,8.9211,39700.0
2012-07-19 11:15:00,10.82,10.82,10.8,10.8,91800.0,8.9211,8.9211,8.9046,8.9046,91800.0
2012-07-19 11:20:00,10.8,10.8,10.79,10.79,77600.0,8.9046,8.9046,8.8963,8.8963,77600.0
2012-07-19 11:25:00,10.79,10.8,10.79,10.79,60100.0,8.8963,8.9046,8.8963,8.8963,60100.0
2012-07-19 11:30:00,10.79,10.81,10.79,10.81,405400.0,8.8963,8.9128,8.8963,8.9128,405400.0
2012-07-19 11:35:00,10.81,10.84,10.81,10.83,141700.0,8.9128,8.9376,8.9128,8.9293,141700.0
2012-07-19 11:40:00,10.83,10.83,10.82,10.83,56900.0,8.9293,8.9293,8.9211,8.9293,56900.0
2012-07-19 11:45:00,10.82,10.83,10.81,10.83,118400.0,8.9211,8.9293,8.9128,8.9293,118400.0
2012-07-19 11:50:00,10.82,10.84,10.82,10.83,99000.0,8.9211,8.9376,8.9211,8.9293,99000.0
2012-07-19 11:55:00,10.83,10.84,10.82,10.82,223100.0,8.9293,8.9376,8.9211,8.9211,223100.0
2012-07-19 12:00:00,10.82,10.84,10.82,10.84,118900.0,8.9211,8.9376,8.9211,8.9376,118900.0
2012-07-19 12:05:00,10.84,10.84,10.83,10.84,23700.0,8.9376,8.9376,8.9293,8.9376,23700.0
2012-07-19 12:10:00,10.83,10.84,10.82,10.83,91800.0,8.9293,8.9376,8.9211,8.9293,91800.0
2012-07-19 12:15:00,10.83,10.84,10.81,10.82,114000.0,8.9293,8.9376,8.9128,8.9211,114000.0
2012-07-19 12:20:00,10.82,10.83,10.81,10.82,81500.0,8.9211,8.9293,8.9128,8.9211,81500.0
2012-07-19 12:25:00,10.82,10.83,10.8,10.8,129600.0,8.9211,8.9293,8.9046,8.9046,129600.0
2012-07-19 12:30:00,10.8,10.81,10.8,10.8,16600.0,8.9046,8.9128,8.9046,8.9046,16600.0
2012-07-19 12:35:00,10.8,10.81,10.79,10.79,65800.0,8.9046,8.9128,8.8963,8.8963,65800.0
2012-07-19 12:40:00,10.79,10.8,10.78,10.79,66700.0,8.8963,8.9046,8.8881,8.8963,66700.0
2012-07-19 12:45:00,10.79,10.8,10.78,10.8,131900.0,8.8963,8.9046,8.8881,8.9046,131900.0
2012-07-19 12:50:00,10.8,10.8,10.79,10.79,48000.0,8.9046,8.9046,8.8963,8.8963,48000.0
2012-07-19 12:55:00,10.8,10.8,10.78,10.78,44600.0,8.9046,8.9046,8.8881,8.8881,44600.0
2012-07-19 13:00:00,10.78,10.79,10.78,10.78,33500.0,8.8881,8.8963,8.8881,8.8881,33500.0
2012-07-19 13:05:00,10.78,10.79,10.78,10.78,21500.0,8.8881,8.8963,8.8881,8.8881,21500.0
2012-07-19 13:10:00,10.78,10.79,10.78,10.78,21600.0,8.8881,8.8963,8.8881,8.8881,21600.0
2012-07-19 13:15:00,10.78,10.8,10.78,10.79,85100.0,8.8881,8.9046,8.8881,8.8963,85100.0
2012-07-19 13:20:00,10.8,10.8,10.79,10.79,26700.0,8.9046,8.9046,8.8963,8.8963,26700.0
2012-07-19 13:25:00,10.79,10.82,10.77,10.78,528700.0,8.8963,8.9211,8.8798,8.8881,528700.0
2012-07-19 13:30:00,10.78,10.79,10.77,10.77,47400.0,8.8881,8.8963,8.8798,8.8798,47400.0
2012-07-19 13:35:00,10.78,10.78,10.75,10.75,53200.0,8.8881,8.8881,8.8634,8.8634,53200.0
2012-07-19 13:40:00,10.75,10.77,10.75,10.76,70800.0,8.8634,8.8798,8.8634,8.8716,70800.0
2012-07-19 13:45:00,10.76,10.77,10.71,10.74,215700.0,8.8716,8.8798,8.8304,8.8551,215700.0
2012-07-19 13:50:00,10.74,10.74,10.72,10.72,41300.0,8.8551,8.8551,8.8386,8.8386,41300.0
2012-07-19 13:55:00,10.72,10.72,10.68,10.69,153700.0,8.8386,8.8386,8.8056,8.8139,153700.0
2012-07-19 14:00:00,10.7,10.73,10.7,10.73,87100.0,8.8221,8.8469,8.8221,8.8469,87100.0
2012-07-19 14:05:00,10.73,10.73,10.71,10.73,100000.0,8.8469,8.8469,8.8304,8.8469,100000.0
2012-07-19 14:10:00,10.73,10.74,10.72,10.73,31300.0,8.8469,8.8551,8.8386,8.8469,31300.0
2012-07-19 14:15:00,10.74,10.74,10.73,10.74,15200.0,8.8551,8.8551,8.8469,8.8551,15200.0
2012-07-19 14:20:00,10.74,10.74,10.72,10.72,61300.0,8.8551,8.8551,8.8386,8.8386,61300.0
2012-07-19 14:25:00,10.72,10.73,10.72,10.73,64200.0,8.8386,8.8469,8.8386,8.8469,64200.0
2012-07-19 14:30:00,10.72,10.75,10.72,10.74,199600.0,8.8386,8.8634,8.8386,8.8551,199600.0
2012-07-19 14:35:00,10.74,10.75,10.73,10.74,170300.0,8.8551,8.8634,8.8469,8.8551,170300.0
2012-07-19 14:40:00,10.74,10.74,10.73,10.73,51900.0,8.8551,8.8551,8.8469,8.8469,51900.0
2012-07-19 14:45:00,10.74,10.74,10.73,10.73,57800.0,8.8551,8.8551,8.8469,8.8469,57800.0
2012-07-19 14:50:00,10.73,10.74,10.72,10.72,92300.0,8.8469,8.8551,8.8386,8.8386,92300.0
2012-07-19 14:55:00,10.72,10.73,10.72,10.72,103800.0,8.8386,8.8469,8.8386,8.8386,103800.0
2012-07-19 15:00:00,10.73,10.73,10.7,10.7,106500.0,8.8469,8.8469,8.8221,8.8221,106500.0
2012-07-19 15:05:00,10.7,10.72,10.7,10.71,155100.0,8.8221,8.8386,8.8221,8.8304,155100.0
2012-07-19 15:10:00,10.72,10.72,10.7,10.72,141200.0,8.8386,8.8386,8.8221,8.8386,141200.0
2012-07-19 15:15:00,10.72,10.72,10.71,10.71,57000.0,8.8386,8.8386,8.8304,8.8304,57000.0
2012-07-19 15:20:00,10.71,10.72,10.69,10.69,158300.0,8.8304,8.8386,8.8139,8.8139,158300.0
2012-07-19 15:25:00,10.69,10.7,10.68,10.68,106900.0,8.8139,8.8221,8.8056,8.8056,106900.0
2012-07-19 15:30:00,10.68,10.7,10.68,10.7,128100.0,8.8056,8.8221,8.8056,8.8221,128100.0
2012-07-19 15:35:00,10.7,10.7,10.68,10.7,213500.0,8.8221,8.8221,8.8056,8.8221,213500.0
2012-07-19 15:40:00,10.69,10.71,10.69,10.7,114300.0,8.8139,8.8304,8.8139,8.8221,114300.0
2012-07-19 15:45:00,10.71,10.72,10.7,10.71,345600.0,8.8304,8.8386,8.8221,8.8304,345600.0
2012-07-19 15:50:00,10.71,10.71,10.67,10.67,776500.0,8.8304,8.8304,8.7974,8.7974,776500.0
2012-07-19 15:55:00,10.68,10.7,10.67,10.68,874300.0,8.8056,8.8221,8.7974,8.8056,874300.0
2012-07-20 09:30:00,10.66,10.73,10.6,10.63,1196900.0,8.7892,8.8469,8.7397,8.7644,1196900.0
2012-07-20 09:35:00,10.63,10.68,10.61,10.67,80600.0,8.7644,8.8056,8.7479,8.7974,80600.0
2012-07-20 09:40:00,10.68,10.69,10.58,10.58,158800.0,8.8056,8.8139,8.7232,8.7232,158800.0
2012-07-20 09:45:00,10.58,10.59,10.55,10.55,74400.0,8.7232,8.7314,8.6985,8.6985,74400.0
2012-07-20 09:50:00,10.55,10.57,10.54,10.57,109500.0,8.6985,8.7149,8.6902,8.7149,109500.0
2012-07-20 09:55:00,10.56,10.62,10.56,10.61,91500.0,8.7067,8.7562,8.7067,8.7479,91500.0
2012-07-20 10:00:00,10.61,10.66,10.59,10.65,569900.0,8.7479,8.7892,8.7314,8.7809,569900.0
2012-07-20 10:05:00,10.65,10.65,10.62,10.63,76900.0,8.7809,8.7809,8.7562,8.7644,76900.0
2012-07-20 10:10:00,10.63,10.64,10.61,10.64,94100.0,8.7644,8.7727,8.7479,8.7727,94100.0
2012-07-20 10:15:00,10.63,10.64,10.61,10.61,57600.0,8.7644,8.7727,8.7479,8.7479,57600.0
2012-07-20 10:20:00,10.61,10.63,10.58,10.59,142200.0,8.7479,8.7644,8.7232,8.7314,142200.0
2012-07-20 10:25:00,10.58,10.6,10.58,10.59,164500.0,8.7232,8.7397,8.7232,8.7314,164500.0
2012-07-20 10:30:00,10.59,10.59,10.54,10.54,149600.0,8.7314,8.7314,8.6902,8.6902,149600.0
2012-07-20 10:35:00,10.54,10.55,10.52,10.52,84900.0,8.6902,8.6985,8.6737,8.6737,84900.0
2012-07-20 10:40:00,10.52,10.54,10.52,10.53,80200.0,8.6737,8.6902,8.6737,8.682,80200.0
2012-07-20 10:45:00,10.54,10.54,10.52,10.52,93100.0,8.6902,8.6902,8.6737,8.6737,93100.0
2012-07-20 10:50:00,10.53,10.56,10.52,10.54,147300.0,8.682,8.7067,8.6737,8.6902,147300.0
2012-07-20 10:55:00,10.55,10.56,10.55,10.55,18800.0,8.6985,8.7067,8.6985,8.6985,18800.0
2012-07-20 11:00:00,10.55,10.58,10.54,10.57,125000.0,8.6985,8.7232,8.6902,8.7149,125000.0
2012-07-20 11:05:00,10.58,10.59,10.57,10.58,202800.0,8.7232,8.7314,8.7149,8.7232,202800.0
2012-07-20 11:10:00,10.57,10.58,10.55,10.57,232700.0,8.7149,8.7232,8.6985,8.7149,232700.0
2012-07-20 11:15:00,10.57,10.58,10.53,10.54,316000.0,8.7149,8.7232,8.682,8.6902,316000.0
2012-07-20 11:20:00,10.54,10.56,10.52,10.56,190300.0,8.6902,8.7067,8.6737,8.7067,190300.0
2012-07-20 11:25:00,10.56,10.56,10.55,10.56,90700.0,8.7067,8.7067,8.6985,8.7067,90700.0
2012-07-20 11:30:00,10.55,10.56,10.52,10.53,212500.0,8.6985,8.7067,8.6737,8.682,212500.0
2012-07-20 11:35:00,10.52,10.55,10.52,10.55,137200.0,8.6737,8.6985,8.6737,8.6985,137200.0
2012-07-20 11:40:00,10.55,10.55,10.53,10.53,46400.0,8.6985,8.6985,8.682,8.682,46400.0
2012-07-20 11:45:00,10.53,10.55,10.52,10.55,236100.0,8.682,8.6985,8.6737,8.6985,236100.0
2012-07-20 11:50:00,10.54,10.55,10.51,10.52,95000.0,8.6902,8.6985,8.6655,8.6737,95000.0
2012-07-20 11:55:00,10.52,10.53,10.51,10.53,90900.0,8.6737,8.682,8.6655,8.682,90900.0
2012-07-20 12:00:00,10.53,10.53,10.51,10.52,139000.0,8.682,8.682,8.6655,8.6737,139000.0
2012-07-20 12:05:00,10.52,10.52,10.5,10.52,101600.0,8.6737,8.6737,8.6572,8.6737,101600.0
2012-07-20 12:10:00,10.52,10.52,10.5,10.52,71000.0,8.6737,8.6737,8.6572,8.6737,71000.0
2012-07-20 12:15:00,10.51,10.52,10.5,10.5,44000.0,8.6655,8.6737,8.6572,8.6572,44000.0
2012-07-20 12:20:00,10.5,10.51,10.49,10.51,107700.0,8.6572,8.6655,8.649,8.6655,107700.0
2012-07-20 12:25:00,10.51,10.51,10.5,10.5,43700.0,8.6655,8.6655,8.6572,8.6572,43700.0
2012-07-20 12:30:00,10.51,10.51,10.48,10.48,126600.0,8.6655,8.6655,8.6407,8.6407,126600.0
2012-07-20 12:35:00,10.48,10.48,10.47,10.47,68100.0,8.6407,8.6407,8.6325,8.6325,68100.0
2012-07-20 12:40:00,10.47,10.48,10.47,10.48,37800.0,8.6325,8.6407,8.6325,8.6407,37800.0
2012-07-20 12:45:00,10.47,10.49,10.47,10.48,68300.0,8.6325,8.649,8.6325,8.6407,68300.0
2012-07-20 12:50:00,10.49,10.51,10.48,10.51,58200.0,8.649,8.6655,8.6407,8.6655,58200.0
2012-07-20 12:55:00,10.51,10.52,10.5,10.52,52100.0,8.6655,8.6737,8.6572,8.6737,52100.0
2012-07-20 13:00:00,10.52,10.52,10.5,10.5,76900.0,8.6737,8.6737,8.6572,8.6572,76900.0
2012-07-20 13:05:00,10.5,10.51,10.49,10.49,57400.0,8.6572,8.6655,8.649,8.649,57400.0
2012-07-20 13:10:00,10.49,10.5,10.48,10.48,23700.0,8.649,8.6572,8.6407,8.6407,23700.0
2012-07-20 13:15:00,10.48,10.49,10.48,10.48,18600.0,8.6407,8.649,8.6407,8.6407,18600.0
2012-07-20 13:20:00,10.49,10.49,10.47,10.47,86100.0,8.649,8.649,8.6325,8.6325,86100.0
2012-07-20 13:25:00,10.47,10.48,10.46,10.48,94800.0,8.6325,8.6407,8.6243,8.6407,94800.0
2012-07-20 13:30:00,10.48,10.5,10.47,10.48,100800.0,8.6407,8.6572,8.6325,8.6407,100800.0
2012-07-20 13:35:00,10.48,10.49,10.48,10.49,35200.0,8.6407,8.649,8.6407,8.649,35200.0
2012-07-20 13:40:00,10.49,10.49,10.46,10.49,138900.0,8.649,8.649,8.6243,8.649,138900.0
2012-07-20 13:45:00,10.49,10.49,10.48,10.48,34700.0,8.649,8.649,8.6407,8.6407,34700.0
2012-07-20 13:50:00,10.49,10.5,10.48,10.5,55500.0,8.649,8.6572,8.6407,8.6572,55500.0
2012-07-20 13:55:00,10.5,10.53,10.49,10.52,70900.0,8.6572,8.682,8.649,8.6737,70900.0
2012-07-20 14:00:00,10.52,10.53,10.5,10.51,90200.0,8.6737,8.682,8.6572,8.6655,90200.0
2012-07-20 14:05:00,10.52,10.54,10.51,10.52,365500.0,8.6737,8.6902,8.6655,8.6737,365500.0
2012-07-20 14:10:00,10.52,10.53,10.52,10.53,30900.0,8.6737,8.682,8.6737,8.682,30900.0
2012-07-20 14:15:00,10.52,10.53,10.52,10.52,47300.0,8.6737,8.682,8.6737,8.6737,47300.0
2012-07-20 14:20:00,10.53,10.53,10.52,10.52,38900.0,8.682,8.682,8.6737,8.6737,38900.0
2012-07-20 14:25:00,10.52,10.53,10.52,10.52,36000.0,8.6737,8.682,8.6737,8.6737,36000.0
2012-07-20 14:30:00,10.53,10.55,10.52,10.55,105400.0,8.682,8.6985,8.6737,8.6985,105400.0
2012-07-20 14:35:00,10.55,10.55,10.53,10.54,54900.0,8.6985,8.6985,8.682,8.6902,54900.0
2012-07-20 14:40:00,10.53,10.54,10.52,10.52,55800.0,8.682,8.6902,8.6737,8.6737,55800.0
2012-07-20 14:45:00,10.52,10.53,10.52,10.52,32200.0,8.6737,8.682,8.6737,8.6737,32200.0
2012-07-20 14:50:00,10.52,10.53,10.52,10.52,31400.0,8.6737,8.682,8.6737,8.6737,31400.0
2012-07-20 14:55:00,10.52,10.53,10.51,10.51,73200.0,8.6737,8.682,8.6655,8.6655,73200.0
2012-07-20 15:00:00,10.51,10.52,10.51,10.52,39000.0,8.6655,8.6737,8.6655,8.6737,39000.0
2012-07-20 15:05:00,10.52,10.54,10.51,10.54,260200.0,8.6737,8.6902,8.6655,8.6902,260200.0
2012-07-20 15:10:00,10.53,10.54,10.53,10.54,39800.0,8.682,8.6902,8.682,8.6902,39800.0
2012-07-20 15:15:00,10.54,10.54,10.53,10.53,52900.0,8.6902,8.6902,8.682,8.682,52900.0
2012-07-20 15:20:00,10.53,10.54,10.53,10.54,70500.0,8.682,8.6902,8.682,8.6902,70500.0
2012-07-20 15:25:00,10.53,10.54,10.52,10.53,112900.0,8.682,8.6902,8.6737,8.682,112900.0
2012-07-20 15:30:00,10.52,10.53,10.51,10.51,169500.0,8.6737,8.682,8.6655,8.6655,169500.0
2012-07-20 15:35:00,10.51,10.53,10.51,10.51,162200.0,8.6655,8.682,8.6655,8.6655,162200.0
2012-07-20 15:40:00,10.51,10.52,10.51,10.51,76000.0,8.6655,8.6737,8.6655,8.6655,76000.0
2012-07-20 15:45:00,10.52,10.52,10.51,10.52,76500.0,8.6737,8.6737,8.6655,8.6737,76500.0
2012-07-20 15:50:00,10.51,10.52,10.5,10.5,268100.0,8.6655,8.6737,8.6572,8.6572,268100.0
2012-07-20 15:55:00,10.5,10.51,10.49,10.5,1014800.0,8.6572,8.6655,8.649,8.6572,1014800.0
2012-07-23 09:30:00,10.32,10.32,10.21,10.29,561600.0,8.5088,8.5088,8.4181,8.4841,561600.0
2012-07-23 09:35:00,10.29,10.3,10.26,10.27,253000.0,8.4841,8.4923,8.4594,8.4676,253000.0
2012-07-23 09:40:00,10.26,10.3,10.25,10.29,171200.0,8.4594,8.4923,8.4511,8.4841,171200.0
2012-07-23 09:45:00,10.28,10.32,10.27,10.29,129600.0,8.4758,8.5088,8.4676,8.4841,129600.0
2012-07-23 09:50:00,10.29,10.29,10.26,10.28,92500.0,8.4841,8.4841,8.4594,8.4758,92500.0
2012-07-23 09:55:00,10.29,10.31,10.28,10.3,77000.0,8.4841,8.5006,8.4758,8.4923,77000.0
2012-07-23 10:00:00,10.3,10.34,10.3,10.31,125000.0,8.4923,8.5253,8.4923,8.5006,125000.0
2012-07-23 10:05:00,10.31,10.33,10.3,10.33,201200.0,8.5006,8.5171,8.4923,8.5171,201200.0
2012-07-23 10:10:00,10.33,10.34,10.32,10.33,94600.0,8.5171,8.5253,8.5088,8.5171,94600.0
2012-07-23 10:15:00,10.33,10.33,10.32,10.33,29800.0,8.5171,8.5171,8.5088,8.5171,29800.0
2012-07-23 10:20:00,10.33,10.33,10.31,10.31,116500.0,8.5171,8.5171,8.5006,8.5006,116500.0
2012-07-23 10:25:00,10.32,10.32,10.31,10.32,36600.0,8.5088,8.5088,8.5006,8.5088,36600.0
2012-07-23 10:30:00,10.32,10.32,10.31,10.31,81700.0,8.5088,8.5088,8.5006,8.5006,81700.0
2012-07-23 10:35:00,10.32,10.35,10.31,10.33,178500.0,8.5088,8.5336,8.5006,8.5171,178500.0
2012-07-23 10:40:00,10.33,10.34,10.32,10.34,146600.0,8.5171,8.5253,8.5088,8.5253,146600.0
2012-07-23 10:45:00,10.34,10.35,10.33,10.34,107000.0,8.5253,8.5336,8.5171,8.5253,107000.0
2012-07-23 10:50:00,10.35,10.35,10.32,10.33,62600.0,8.5336,8.5336,8.5088,8.5171,62600.0
2012-07-23 10:55:00,10.33,10.34,10.32,10.34,36200.0,8.5171,8.5253,8.5088,8.5253,36200.0
2012-07-23 11:00:00,10.34,10.35,10.32,10.35,100100.0,8.5253,8.5336,8.5088,8.5336,100100.0
2012-07-23 11:05:00,10.35,10.35,10.34,10.35,50600.0,8.5336,8.5336,8.5253,8.5336,50600.0
2012-07-23 11:10:00,10.35,10.36,10.34,10.34,285000.0,8.5336,8.5418,8.5253,8.5253,285000.0
2012-07-23 11:15:00,10.34,10.36,10.34,10.35,179500.0,8.5253,8.5418,8.5253,8.5336,179500.0
2012-07-23 11:20:00,10.35,10.37,10.35,10.37,56200.0,8.5336,8.55,8.5336,8.55,56200.0
2012-07-23 11:25:00,10.37,10.39,10.36,10.39,80400.0,8.55,8.5665,8.5418,8.5665,80400.0
2012-07-23 11:30:00,10.39,10.39,10.37,10.37,195100.0,8.5665,8.5665,8.55,8.55,195100.0
2012-07-23 11:35:00,10.38,10.38,10.34,10.35,223200.0,8.5583,8.5583,8.5253,8.5336,223200.0
2012-07-23 11:40:00,10.36,10.37,10.36,10.37,51200.0,8.5418,8.55,8.5418,8.55,51200.0
2012-07-23 11:45:00,10.37,10.39,10.36,10.39,84800.0,8.55,8.5665,8.5418,8.5665,84800.0
2012-07-23 11:50:00,10.38,10.42,10.38,10.42,127900.0,8.5583,8.5913,8.5583,8.5913,127900.0
2012-07-23 11:55:00,10.42,10.43,10.41,10.41,89900.0,8.5913,8.5995,8.583,8.583,89900.0
2012-07-23 12:00:00,10.42,10.42,10.41,10.41,15700.0,8.5913,8.5913,8.583,8.583,15700.0
2012-07-23 12:05:00,10.41,10.42,10.4,10.4,48600.0,8.583,8.5913,8.5748,8.5748,48600.0
2012-07-23 12:10:00,10.4,10.41,10.4,10.41,85600.0,8.5748,8.583,8.5748,8.583,85600.0
2012-07-23 12:15:00,10.4,10.41,10.39,10.39,68900.0,8.5748,8.583,8.5665,8.5665,68900.0
2012-07-23 12:20:00,10.39,10.41,10.39,10.4,51700.0,8.5665,8.583,8.5665,8.5748,51700.0
2012-07-23 12:25:00,10.41,10.41,10.4,10.41,34500.0,8.583,8.583,8.5748,8.583,34500.0
2012-07-23 12:30:00,10.41,10.41,10.39,10.41,147200.0,8.583,8.583,8.5665,8.583,147200.0
2012-07-23 12:35:00,10.41,10.42,10.41,10.41,176500.0,8.583,8.5913,8.583,8.583,176500.0
2012-07-23 12:40:00,10.42,10.42,10.4,10.4,61900.0,8.5913,8.5913,8.5748,8.5748,61900.0
2012-07-23 12:45:00,10.4,10.43,10.4,10.43,160300.0,8.5748,8.5995,8.5748,8.5995,160300.0
2012-07-23 12:50:00,10.43,10.43,10.41,10.43,67800.0,8.5995,8.5995,8.583,8.5995,67800.0
2012-07-23 12:55:00,10.42,10.43,10.42,10.43,112800.0,8.5913,8.5995,8.5913,8.5995,112800.0
2012-07-23 13:00:00,10.42,10.43,10.42,10.43,45900.0,8.5913,8.5995,8.5913,8.5995,45900.0
2012-07-23 13:05:00,10.43,10.43,10.42,10.43,58900.0,8.5995,8.5995,8.5913,8.5995,58900.0
2012-07-23 13:10:00,10.43,10.43,10.42,10.43,32500.0,8.5995,8.5995,8.5913,8.5995,32500.0
2012-07-23 13:15:00,10.42,10.46,10.42,10.45,126300.0,8.5913,8.6243,8.5913,8.616,126300.0
2012-07-23 13:20:00,10.45,10.46,10.45,10.45,33100.0,8.616,8.6243,8.616,8.616,33100.0
2012-07-23 13:25:00,10.45,10.46,10.45,10.45,29800.0,8.616,8.6243,8.616,8.616,29800.0
2012-07-23 13:30:00,10.45,10.46,10.45,10.46,65000.0,8.616,8.6243,8.616,8.6243,65000.0
2012-07-23 13:35:00,10.46,10.46,10.45,10.45,52800.0,8.6243,8.6243,8.616,8.616,52800.0
2012-07-23 13:40:00,10.46,10.46,10.45,10.45,33200.0,8.6243,8.6243,8.616,8.616,33200.0
2012-07-23 13:45:00,10.46,10.46,10.45,10.46,41700.0,8.6243,8.6243,8.616,8.6243,41700.0
2012-07-23 13:50:00,10.46,10.46,10.45,10.46,380000.0,8.6243,8.6243,8.616,8.6243,380000.0
2012-07-23 13:55:00,10.46,10.46,10.44,10.44,200300.0,8.6243,8.6243,8.6078,8.6078,200300.0
2012-07-23 14:00:00,10.45,10.45,10.43,10.43,94400.0,8.616,8.616,8.5995,8.5995,94400.0
2012-07-23 14:05:00,10.44,10.44,10.43,10.44,44000.0,8.6078,8.6078,8.5995,8.6078,44000.0
2012-07-23 14:10:00,10.44,10.48,10.43,10.48,243900.0,8.6078,8.6407,8.5995,8.6407,243900.0
2012-07-23 14:15:00,10.48,10.5,10.47,10.5,127200.0,8.6407,8.6572,8.6325,8.6572,127200.0
2012-07-23 14:20:00,10.5,10.5,10.47,10.47,150600.0,8.6572,8.6572,8.6325,8.6325,150600.0
2012-07-23 14:25:00,10.47,10.48,10.47,10.48,70500.0,8.6325,8.6407,8.6325,8.6407,70500.0
2012-07-23 14:30:00,10.47,10.48,10.46,10.46,82900.0,8.6325,8.6407,8.6243,8.6243,82900.0
2012-07-23 14:35:00,10.47,10.47,10.46,10.46,26500.0,8.6325,8.6325,8.6243,8.6243,26500.0
2012-07-23 14:40:00,10.46,10.48,10.45,10.47,436400.0,8.6243,8.6407,8.616,8.6325,436400.0
2012-07-23 14:45:00,10.47,10.48,10.47,10.47,39500.0,8.6325,8.6407,8.6325,8.6325,39500.0
2012-07-23 14:50:00,10.47,10.48,10.45,10.45,567700.0,8.6325,8.6407,8.616,8.616,567700.0
2012-07-23 14:55:00,10.45,10.46,10.45,10.45,28300.0,8.616,8.6243,8.616,8.616,28300.0
2012-07-23 15:00:00,10.46,10.46,10.45,10.45,177900.0,8.6243,8.6243,8.616,8.616,177900.0
2012-07-23 15:05:00,10.45,10.47,10.45,10.47,98200.0,8.616,8.6325,8.616,8.6325,98200.0
2012-07-23 15:10:00,10.46,10.47,10.45,10.45,45800.0,8.6243,8.6325,8.616,8.616,45800.0
2012-07-23 15:15:00,10.45,10.48,10.45,10.48,79900.0,8.616,8.6407,8.616,8.6407,79900.0
2012-07-23 15:20:00,10.48,10.5,10.47,10.5,88200.0,8.6407,8.6572,8.6325,8.6572,88200.0
2012-07-23 15:25:00,10.5,10.54,10.49,10.54,150800.0,8.6572,8.6902,8.649,8.6902,150800.0
2012-07-23 15:30:00,10.54,10.55,10.52,10.52,222700.0,8.6902,8.6985,8.6737,8.6737,222700.0
2012-07-23 15:35:00,10.52,10.52,10.51,10.52,92200.0,8.6737,8.6737,8.6655,8.6737,92200.0
2012-07-23 15:40:00,10.51,10.53,10.5,10.51,238000.0,8.6655,8.682,8.6572,8.6655,238000.0
2012-07-23 15:45:00,10.52,10.52,10.51,10.52,80400.0,8.6737,8.6737,8.6655,8.6737,80400.0
2012-07-23 15:50:00,10.52,10.52,10.5,10.5,294400.0,8.6737,8.6737,8.6572,8.6572,294400.0
2012-07-23 15:55:00,10.5,10.51,10.49,10.5,395700.0,8.6572,8.6655,8.649,8.6572,395700.0
2012-07-24 09:30:00,10.47,10.5,10.43,10.43,183300.0,8.6325,8.6572,8.5995,8.5995,183300.0
2012-07-24 09:35:00,10.44,10.46,10.43,10.45,161400.0,8.6078,8.6243,8.5995,8.616,161400.0
2012-07-24 09:40:00,10.44,10.47,10.43,10.47,73300.0,8.6078,8.6325,8.5995,8.6325,73300.0
2012-07-24 09:45:00,10.47,10.49,10.44,10.45,152000.0,8.6325,8.649,8.6078,8.616,152000.0
2012-07-24 09:50:00,10.44,10.45,10.39,10.4,97100.0,8.6078,8.616,8.5665,8.5748,97100.0
2012-07-24 09:55:00,10.4,10.45,10.4,10.42,141000.0,8.5748,8.616,8.5748,8.5913,141000.0
2012-07-24 10:00:00,10.42,10.44,10.4,10.41,47500.0,8.5913,8.6078,8.5748,8.583,47500.0
2012-07-24 10:05:00,10.41,10.42,10.39,10.41,131200.0,8.583,8.5913,8.5665,8.583,131200.0
2012-07-24 10:10:00,10.41,10.42,10.36,10.37,136000.0,8.583,8.5913,8.5418,8.55,136000.0
2012-07-24 10:15:00,10.37,10.37,10.34,10.34,77600.0,8.55,8.55,8.5253,8.5253,77600.0
2012-07-24 10:20:00,10.34,10.35,10.32,10.34,192200.0,8.5253,8.5336,8.5088,8.5253,192200.0
2012-07-24 10:25:00,10.34,10.35,10.32,10.34,102600.0,8.5253,8.5336,8.5088,8.5253,102600.0
2012-07-24 10:30:00,10.34,10.36,10.32,10.36,130800.0,8.5253,8.5418,8.5088,8.5418,130800.0
2012-07-24 10:35:00,10.36,10.38,10.36,10.38,50300.0,8.5418,8.5583,8.5418,8.5583,50300.0
2012-07-24 10:40:00,10.38,10.38,10.36,10.37,57100.0,8.5583,8.5583,8.5418,8.55,57100.0
2012-07-24 10:45:00,10.36,10.37,10.33,10.35,87000.0,8.5418,8.55,8.5171,8.5336,87000.0
2012-07-24 10:50:00,10.35,10.37,10.34,10.36,50700.0,8.5336,8.55,8.5253,8.5418,50700.0
2012-07-24 10:55:00,10.36,10.36,10.34,10.35,148900.0,8.5418,8.5418,8.5253,8.5336,148900.0
2012-07-24 11:00:00,10.36,10.36,10.33,10.35,39700.0,8.5418,8.5418,8.5171,8.5336,39700.0
2012-07-24 11:05:00,10.35,10.35,10.33,10.33,62200.0,8.5336,8.5336,8.5171,8.5171,62200.0
2012-07-24 11:10:00,10.33,10.35,10.33,10.35,77400.0,8.5171,8.5336,8.5171,8.5336,77400.0
2012-07-24 11:15:00,10.35,10.38,10.35,10.38,84100.0,8.5336,8.5583,8.5336,8.5583,84100.0
2012-07-24 11:20:00,10.38,10.39,10.38,10.39,30000.0,8.5583,8.5665,8.5583,8.5665,30000.0
2012-07-24 11:25:00,10.38,10.39,10.36,10.36,96700.0,8.5583,8.5665,8.5418,8.5418,96700.0
2012-07-24 11:30:00,10.35,10.36,10.35,10.35,133300.0,8.5336,8.5418,8.5336,8.5336,133300.0
2012-07-24 11:35:00,10.35,10.36,10.32,10.34,243200.0,8.5336,8.5418,8.5088,8.5253,243200.0
2012-07-24 11:40:00,10.34,10.36,10.33,10.34,131100.0,8.5253,8.5418,8.5171,8.5253,131100.0
2012-07-24 11:45:00,10.34,10.35,10.33,10.35,63000.0,8.5253,8.5336,8.5171,8.5336,63000.0
2012-07-24 11:50:00,10.35,10.35,10.33,10.33,28000.0,8.5336,8.5336,8.5171,8.5171,28000.0
2012-07-24 11:55:00,10.34,10.35,10.32,10.33,45800.0,8.5253,8.5336,8.5088,8.5171,45800.0
2012-07-24 12:00:00,10.34,10.34,10.29,10.29,182500.0,8.5253,8.5253,8.4841,8.4841,182500.0
2012-07-24 12:05:00,10.29,10.31,10.28,10.3,104500.0,8.4841,8.5006,8.4758,8.4923,104500.0
2012-07-24 12:10:00,10.3,10.32,10.3,10.3,60600.0,8.4923,8.5088,8.4923,8.4923,60600.0
2012-07-24 12:15:00,10.31,10.31,10.29,10.3,45100.0,8.5006,8.5006,8.4841,8.4923,45100.0
2012-07-24 12:20:00,10.3,10.31,10.26,10.29,145900.0,8.4923,8.5006,8.4594,8.4841,145900.0
2012-07-24 12:25:00,10.29,10.31,10.28,10.3,59500.0,8.4841,8.5006,8.4758,8.4923,59500.0
2012-07-24 12:30:00,10.3,10.31,10.29,10.29,32900.0,8.4923,8.5006,8.4841,8.4841,32900.0
2012-07-24 12:35:00,10.29,10.32,10.29,10.32,66300.0,8.4841,8.5088,8.4841,8.5088,66300.0
2012-07-24 12:40:00,10.32,10.33,10.31,10.33,39900.0,8.5088,8.5171,8.5006,8.5171,39900.0
2012-07-24 12:45:00,10.33,10.33,10.31,10.32,65700.0,8.5171,8.5171,8.5006,8.5088,65700.0
2012-07-24 12:50:00,10.32,10.33,10.31,10.32,30700.0,8.5088,8.5171,8.5006,8.5088,30700.0
2012-07-24 12:55:00,10.33,10.37,10.33,10.37,90900.0,8.5171,8.55,8.5171,8.55,90900.0
2012-07-24 13:00:00,10.37,10.37,10.34,10.35,46600.0,8.55,8.55,8.5253,8.5336,46600.0
2012-07-24 13:05:00,10.34,10.35,10.33,10.33,26000.0,8.5253,8.5336,8.5171,8.5171,26000.0
2012-07-24 13:10:00,10.34,10.36,10.33,10.36,64500.0,8.5253,8.5418,8.5171,8.5418,64500.0
2012-07-24 13:15:00,10.36,10.36,10.32,10.33,50100.0,8.5418,8.5418,8.5088,8.5171,50100.0
2012-07-24 13:20:00,10.33,10.33,10.31,10.32,44800.0,8.5171,8.5171,8.5006,8.5088,44800.0
2012-07-24 13:25:00,10.32,10.33,10.31,10.32,33400.0,8.5088,8.5171,8.5006,8.5088,33400.0
2012-07-24 13:30:00,10.32,10.32,10.3,10.31,77200.0,8.5088,8.5088,8.4923,8.5006,77200.0
2012-07-24 13:35:00,10.31,10.33,10.31,10.31,121400.0,8.5006,8.5171,8.5006,8.5006,121400.0
2012-07-24 13:40:00,10.31,10.32,10.3,10.31,155900.0,8.5006,8.5088,8.4923,8.5006,155900.0
2012-07-24 13:45:00,10.31,10.32,10.3,10.3,102400.0,8.5006,8.5088,8.4923,8.4923,102400.0
2012-07-24 13:50:00,10.31,10.34,10.3,10.33,104400.0,8.5006,8.5253,8.4923,8.5171,104400.0
2012-07-24 13:55:00,10.33,10.34,10.32,10.33,31400.0,8.5171,8.5253,8.5088,8.5171,31400.0
2012-07-24 14:00:00,10.32,10.34,10.31,10.34,178700.0,8.5088,8.5253,8.5006,8.5253,178700.0
2012-07-24 14:05:00,10.33,10.35,10.33,10.35,143400.0,8.5171,8.5336,8.5171,8.5336,143400.0
2012-07-24 14:10:00,10.34,10.35,10.32,10.33,65000.0,8.5253,8.5336,8.5088,8.5171,65000.0
2012-07-24 14:15:00,10.32,10.34,10.32,10.33,97000.0,8.5088,8.5253,8.5088,8.5171,97000.0
2012-07-24 14:20:00,10.33,10.33,10.31,10.31,60600.0,8.5171,8.5171,8.5006,8.5006,60600.0
2012-07-24 14:25:00,10.31,10.32,10.29,10.29,139800.0,8.5006,8.5088,8.4841,8.4841,139800.0
2012-07-24 14:30:00,10.29,10.31,10.28,10.3,160900.0,8.4841,8.5006,8.4758,8.4923,160900.0
2012-07-24 14:35:00,10.3,10.33,10.3,10.32,94900.0,8.4923,8.5171,8.4923,8.5088,94900.0
2012-07-24 14:40:00,10.32,10.32,10.3,10.3,108000.0,8.5088,8.5088,8.4923,8.4923,108000.0
2012-07-24 14:45:00,10.3,10.31,10.3,10.3,86100.0,8.4923,8.5006,8.4923,8.4923,86100.0
2012-07-24 14:50:00,10.31,10.31,10.29,10.29,76000.0,8.5006,8.5006,8.4841,8.4841,76000.0
2012-07-24 14:55:00,10.29,10.3,10.28,10.28,115800.0,8.4841,8.4923,8.4758,8.4758,115800.0
2012-07-24 15:00:00,10.29,10.29,10.27,10.29,206600.0,8.4841,8.4841,8.4676,8.4841,206600.0
2012-07-24 15:05:00,10.29,10.3,10.27,10.28,151700.0,8.4841,8.4923,8.4676,8.4758,151700.0
2012-07-24 15:10:00,10.28,10.3,10.27,10.29,191700.0,8.4758,8.4923,8.4676,8.4841,191700.0
2012-07-24 15:15:00,10.3,10.3,10.28,10.29,144300.0,8.4923,8.4923,8.4758,8.4841,144300.0
2012-07-24 15:20:00,10.29,10.31,10.28,10.31,112500.0,8.4841,8.5006,8.4758,8.5006,112500.0
2012-07-24 15:25:00,10.31,10.35,10.29,10.35,248900.0,8.5006,8.5336,8.4841,8.5336,248900.0
2012-07-24 15:30:00,10.35,10.35,10.32,10.34,139800.0,8.5336,8.5336,8.5088,8.5253,139800.0
2012-07-24 15:35:00,10.34,10.38,10.32,10.38,198200.0,8.5253,8.5583,8.5088,8.5583,198200.0
2012-07-24 15:40:00,10.38,10.38,10.33,10.34,221500.0,8.5583,8.5583,8.5171,8.5253,221500.0
2012-07-24 15:45:00,10.34,10.35,10.31,10.33,193600.0,8.5253,8.5336,8.5006,8.5171,193600.0
2012-07-24 15:50:00,10.33,10.38,10.31,10.37,554000.0,8.5171,8.5583,8.5006,8.55,554000.0
2012-07-24 15:55:00,10.37,10.39,10.36,10.38,748100.0,8.55,8.5665,8.5418,8.5583,748100.0
2012-07-25 09:30:00,10.41,10.54,10.38,10.52,431800.0,8.583,8.6902,8.5583,8.6737,431800.0
2012-07-25 09:35:00,10.52,10.59,10.51,10.55,290100.0,8.6737,8.7314,8.6655,8.6985,290100.0
2012-07-25 09:40:00,10.56,10.58,10.55,10.56,124100.0,8.7067,8.7232,8.6985,8.7067,124100.0
2012-07-25 09:45:00,10.57,10.57,10.53,10.54,96200.0,8.7149,8.7149,8.682,8.6902,96200.0
2012-07-25 09:50:00,10.54,10.55,10.52,10.55,164600.0,8.6902,8.6985,8.6737,8.6985,164600.0
2012-07-25 09:55:00,10.54,10.6,10.54,10.59,184400.0,8.6902,8.7397,8.6902,8.7314,184400.0
2012-07-25 10:00:00,10.59,10.59,10.54,10.56,500100.0,8.7314,8.7314,8.6902,8.7067,500100.0
2012-07-25 10:05:00,10.56,10.57,10.54,10.55,317000.0,8.7067,8.7149,8.6902,8.6985,317000.0
2012-07-25 10:10:00,10.54,10.58,10.53,10.58,288200.0,8.6902,8.7232,8.682,8.7232,288200.0
2012-07-25 10:15:00,10.58,10.6,10.57,10.59,167100.0,8.7232,8.7397,8.7149,8.7314,167100.0
2012-07-25 10:20:00,10.59,10.59,10.52,10.54,250900.0,8.7314,8.7314,8.6737,8.6902,250900.0
2012-07-25 10:25:00,10.54,10.55,10.51,10.54,277400.0,8.6902,8.6985,8.6655,8.6902,277400.0
2012-07-25 10:30:00,10.54,10.54,10.5,10.5,213800.0,8.6902,8.6902,8.6572,8.6572,213800.0
2012-07-25 10:35:00,10.51,10.53,10.5,10.53,144300.0,8.6655,8.682,8.6572,8.682,144300.0
2012-07-25 10:40:00,10.53,10.57,10.52,10.57,192200.0,8.682,8.7149,8.6737,8.7149,192200.0
2012-07-25 10:45:00,10.57,10.58,10.54,10.57,310500.0,8.7149,8.7232,8.6902,8.7149,310500.0
2012-07-25 10:50:00,10.57,10.58,10.53,10.53,247600.0,8.7149,8.7232,8.682,8.682,247600.0
2012-07-25 10:55:00,10.53,10.54,10.51,10.51,174500.0,8.682,8.6902,8.6655,8.6655,174500.0
2012-07-25 11:00:00,10.51,10.52,10.5,10.52,135100.0,8.6655,8.6737,8.6572,8.6737,135100.0
2012-07-25 11:05:00,10.52,10.57,10.51,10.57,355500.0,8.6737,8.7149,8.6655,8.7149,355500.0
2012-07-25 11:10:00,10.57,10.59,10.57,10.59,244100.0,8.7149,8.7314,8.7149,8.7314,244100.0
2012-07-25 11:15:00,10.59,10.61,10.59,10.6,147200.0,8.7314,8.7479,8.7314,8.7397,147200.0
2012-07-25 11:20:00,10.6,10.6,10.58,10.59,107900.0,8.7397,8.7397,8.7232,8.7314,107900.0
2012-07-25 11:25:00,10.58,10.6,10.58,10.59,59400.0,8.7232,8.7397,8.7232,8.7314,59400.0
2012-07-25 11:30:00,10.6,10.6,10.59,10.6,54500.0,8.7397,8.7397,8.7314,8.7397,54500.0
2012-07-25 11:35:00,10.59,10.64,10.59,10.64,318100.0,8.7314,8.7727,8.7314,8.7727,318100.0
2012-07-25 11:40:00,10.64,10.64,10.61,10.62,291200.0,8.7727,8.7727,8.7479,8.7562,291200.0
2012-07-25 11:45:00,10.62,10.62,10.61,10.62,108500.0,8.7562,8.7562,8.7479,8.7562,108500.0
2012-07-25 11:50:00,10.62,10.65,10.61,10.65,120000.0,8.7562,8.7809,8.7479,8.7809,120000.0
2012-07-25 11:55:00,10.65,10.66,10.62,10.63,185100.0,8.7809,8.7892,8.7562,8.7644,185100.0
2012-07-25 12:00:00,10.63,10.64,10.62,10.64,107400.0,8.7644,8.7727,8.7562,8.7727,107400.0
2012-07-25 12:05:00,10.63,10.64,10.62,10.63,62900.0,8.7644,8.7727,8.7562,8.7644,62900.0
2012-07-25 12:10:00,10.63,10.63,10.6,10.61,86400.0,8.7644,8.7644,8.7397,8.7479,86400.0
2012-07-25 12:15:00,10.6,10.62,10.6,10.6,95400.0,8.7397,8.7562,8.7397,8.7397,95400.0
2012-07-25 12:20:00,10.6,10.61,10.59,10.6,65900.0,8.7397,8.7479,8.7314,8.7397,65900.0
2012-07-25 12:25:00,10.59,10.6,10.57,10.57,80100.0,8.7314,8.7397,8.7149,8.7149,80100.0
2012-07-25 12:30:00,10.57,10.59,10.57,10.59,76500.0,8.7149,8.7314,8.7149,8.7314,76500.0
2012-07-25 12:35:00,10.59,10.59,10.58,10.59,10300.0,8.7314,8.7314,8.7232,8.7314,10300.0
2012-07-25 12:40:00,10.59,10.59,10.58,10.58,71100.0,8.7314,8.7314,8.7232,8.7232,71100.0
2012-07-25 12:45:00,10.59,10.6,10.57,10.57,181400.0,8.7314,8.7397,8.7149,8.7149,181400.0
2012-07-25 12:50:00,10.57,10.58,10.57,10.58,32900.0,8.7149,8.7232,8.7149,8.7232,32900.0
2012-07-25 12:55:00,10.58,10.59,10.56,10.56,88600.0,8.7232,8.7314,8.7067,8.7067,88600.0
2012-07-25 13:00:00,10.56,10.6,10.56,10.59,146700.0,8.7067,8.7397,8.7067,8.7314,146700.0
2012-07-25 13:05:00,10.59,10.6,10.58,10.6,35000.0,8.7314,8.7397,8.7232,8.7397,35000.0
2012-07-25 13:10:00,10.59,10.61,10.59,10.61,66300.0,8.7314,8.7479,8.7314,8.7479,66300.0
2012-07-25 13:15:00,10.62,10.62,10.6,10.6,36100.0,8.7562,8.7562,8.7397,8.7397,36100.0
2012-07-25 13:20:00,10.6,10.62,10.6,10.62,61500.0,8.7397,8.7562,8.7397,8.7562,61500.0
2012-07-25 13:25:00,10.62,10.62,10.61,10.62,32500.0,8.7562,8.7562,8.7479,8.7562,32500.0
2012-07-25 13:30:00,10.61,10.62,10.6,10.62,166000.0,8.7479,8.7562,8.7397,8.7562,166000.0
2012-07-25 13:35:00,10.62,10.65,10.62,10.63,101300.0,8.7562,8.7809,8.7562,8.7644,101300.0
2012-07-25 13:40:00,10.62,10.63,10.61,10.62,61500.0,8.7562,8.7644,8.7479,8.7562,61500.0
2012-07-25 13:45:00,10.62,10.64,10.61,10.61,177000.0,8.7562,8.7727,8.7479,8.7479,177000.0
2012-07-25 13:50:00,10.6,10.61,10.6,10.61,7600.0,8.7397,8.7479,8.7397,8.7479,7600.0
2012-07-25 13:55:00,10.6,10.63,10.6,10.63,64000.0,8.7397,8.7644,8.7397,8.7644,64000.0
2012-07-25 14:00:00,10.62,10.63,10.61,10.61,95700.0,8.7562,8.7644,8.7479,8.7479,95700.0
2012-07-25 14:05:00,10.6,10.61,10.6,10.61,33900.0,8.7397,8.7479,8.7397,8.7479,33900.0
2012-07-25 14:10:00,10.61,10.63,10.6,10.63,76700.0,8.7479,8.7644,8.7397,8.7644,76700.0
2012-07-25 14:15:00,10.62,10.63,10.6,10.6,88300.0,8.7562,8.7644,8.7397,8.7397,88300.0
2012-07-25 14:20:00,10.6,10.62,10.6,10.62,64100.0,8.7397,8.7562,8.7397,8.7562,64100.0
2012-07-25 14:25:00,10.61,10.62,10.59,10.6,137300.0,8.7479,8.7562,8.7314,8.7397,137300.0
2012-07-25 14:30:00,10.6,10.61,10.59,10.61,115900.0,8.7397,8.7479,8.7314,8.7479,115900.0
2012-07-25 14:35:00,10.6,10.62,10.6,10.61,104000.0,8.7397,8.7562,8.7397,8.7479,104000.0
2012-07-25 14:40:00,10.61,10.62,10.59,10.59,459400.0,8.7479,8.7562,8.7314,8.7314,459400.0
2012-07-25 14:45:00,10.59,10.61,10.59,10.61,58200.0,8.7314,8.7479,8.7314,8.7479,58200.0
2012-07-25 14:50:00,10.61,10.61,10.6,10.6,27400.0,8.7479,8.7479,8.7397,8.7397,27400.0
2012-07-25 14:55:00,10.61,10.61,10.59,10.59,62100.0,8.7479,8.7479,8.7314,8.7314,62100.0
2012-07-25 15:00:00,10.59,10.6,10.58,10.59,120200.0,8.7314,8.7397,8.7232,8.7314,120200.0
2012-07-25 15:05:00,10.59,10.59,10.58,10.58,48400.0,8.7314,8.7314,8.7232,8.7232,48400.0
2012-07-25 15:10:00,10.58,10.59,10.54,10.54,75900.0,8.7232,8.7314,8.6902,8.6902,75900.0
2012-07-25 15:15:00,10.54,10.55,10.52,10.55,294000.0,8.6902,8.6985,8.6737,8.6985,294000.0
2012-07-25 15:20:00,10.54,10.55,10.52,10.54,135800.0,8.6902,8.6985,8.6737,8.6902,135800.0
2012-07-25 15:25:00,10.53,10.54,10.51,10.54,976100.0,8.682,8.6902,8.6655,8.6902,976100.0
2012-07-25 15:30:00,10.54,10.54,10.5,10.5,323200.0,8.6902,8.6902,8.6572,8.6572,323200.0
2012-07-25 15:35:00,10.51,10.51,10.5,10.5,58400.0,8.6655,8.6655,8.6572,8.6572,58400.0
2012-07-25 15:40:00,10.5,10.51,10.46,10.48,326100.0,8.6572,8.6655,8.6243,8.6407,326100.0
2012-07-25 15:45:00,10.48,10.5,10.47,10.47,235400.0,8.6407,8.6572,8.6325,8.6325,235400.0
2012-07-25 15:50:00,10.47,10.48,10.45,10.47,569500.0,8.6325,8.6407,8.616,8.6325,569500.0
2012-07-25 15:55:00,10.47,10.48,10.45,10.48,597000.0,8.6325,8.6407,8.616,8.6407,597000.0
2012-07-26 09:30:00,10.7,10.79,10.67,10.72,465900.0,8.8221,8.8963,8.7974,8.8386,465900.0
2012-07-26 09:35:00,10.71,10.72,10.65,10.72,254000.0,8.8304,8.8386,8.7809,8.8386,254000.0
2012-07-26 09:40:00,10.73,10.76,10.72,10.74,158600.0,8.8469,8.8716,8.8386,8.8551,158600.0
2012-07-26 09:45:00,10.74,10.75,10.7,10.7,121500.0,8.8551,8.8634,8.8221,8.8221,121500.0
2012-07-26 09:50:00,10.7,10.72,10.7,10.71,128000.0,8.8221,8.8386,8.8221,8.8304,128000.0
2012-07-26 09:55:00,10.71,10.72,10.67,10.68,223300.0,8.8304,8.8386,8.7974,8.8056,223300.0
2012-07-26 10:00:00,10.67,10.74,10.65,10.73,178800.0,8.7974,8.8551,8.7809,8.8469,178800.0
2012-07-26 10:05:00,10.73,10.78,10.73,10.76,309900.0,8.8469,8.8881,8.8469,8.8716,309900.0
2012-07-26 10:10:00,10.76,10.76,10.71,10.73,138900.0,8.8716,8.8716,8.8304,8.8469,138900.0
2012-07-26 10:15:00,10.74,10.74,10.7,10.71,134500.0,8.8551,8.8551,8.8221,8.8304,134500.0
2012-07-26 10:20:00,10.71,10.72,10.69,10.7,166000.0,8.8304,8.8386,8.8139,8.8221,166000.0
2012-07-26 10:25:00,10.7,10.73,10.7,10.71,132400.0,8.8221,8.8469,8.8221,8.8304,132400.0
2012-07-26 10:30:00,10.72,10.74,10.71,10.71,113600.0,8.8386,8.8551,8.8304,8.8304,113600.0
2012-07-26 10:35:00,10.7,10.71,10.68,10.71,171600.0,8.8221,8.8304,8.8056,8.8304,171600.0
2012-07-26 10:40:00,10.71,10.71,10.67,10.69,106700.0,8.8304,8.8304,8.7974,8.8139,106700.0
2012-07-26 10:45:00,10.68,10.7,10.67,10.69,127900.0,8.8056,8.8221,8.7974,8.8139,127900.0
2012-07-26 10:50:00,10.68,10.69,10.66,10.67,40800.0,8.8056,8.8139,8.7892,8.7974,40800.0
2012-07-26 10:55:00,10.66,10.7,10.66,10.69,121800.0,8.7892,8.8221,8.7892,8.8139,121800.0
2012-07-26 11:00:00,10.7,10.7,10.68,10.68,135100.0,8.8221,8.8221,8.8056,8.8056,135100.0
2012-07-26 11:05:00,10.68,10.69,10.63,10.64,293600.0,8.8056,8.8139,8.7644,8.7727,293600.0
2012-07-26 11:10:00,10.64,10.65,10.63,10.63,113000.0,8.7727,8.7809,8.7644,8.7644,113000.0
2012-07-26 11:15:00,10.64,10.66,10.63,10.66,92900.0,8.7727,8.7892,8.7644,8.7892,92900.0
2012-07-26 11:20:00,10.66,10.67,10.63,10.64,81600.0,8.7892,8.7974,8.7644,8.7727,81600.0
2012-07-26 11:25:00,10.63,10.64,10.6,10.63,63800.0,8.7644,8.7727,8.7397,8.7644,63800.0
2012-07-26 11:30:00,10.63,10.64,10.62,10.63,381300.0,8.7644,8.7727,8.7562,8.7644,381300.0
2012-07-26 11:35:00,10.63,10.64,10.62,10.63,356000.0,8.7644,8.7727,8.7562,8.7644,356000.0
2012-07-26 11:40:00,10.63,10.63,10.6,10.6,148700.0,8.7644,8.7644,8.7397,8.7397,148700.0
2012-07-26 11:45:00,10.61,10.61,10.57,10.59,172100.0,8.7479,8.7479,8.7149,8.7314,172100.0
2012-07-26 11:50:00,10.59,10.59,10.56,10.58,118300.0,8.7314,8.7314,8.7067,8.7232,118300.0
2012-07-26 11:55:00,10.58,10.59,10.58,10.58,113300.0,8.7232,8.7314,8.7232,8.7232,113300.0
2012-07-26 12:00:00,10.58,10.59,10.57,10.57,35500.0,8.7232,8.7314,8.7149,8.7149,35500.0
2012-07-26 12:05:00,10.57,10.57,10.55,10.55,130100.0,8.7149,8.7149,8.6985,8.6985,130100.0
2012-07-26 12:10:00,10.55,10.56,10.54,10.55,119600.0,8.6985,8.7067,8.6902,8.6985,119600.0
2012-07-26 12:15:00,10.55,10.56,10.54,10.55,65900.0,8.6985,8.7067,8.6902,8.6985,65900.0
2012-07-26 12:20:00,10.54,10.56,10.54,10.55,68900.0,8.6902,8.7067,8.6902,8.6985,68900.0
2012-07-26 12:25:00,10.55,10.55,10.54,10.54,60300.0,8.6985,8.6985,8.6902,8.6902,60300.0
2012-07-26 12:30:00,10.54,10.54,10.53,10.54,70800.0,8.6902,8.6902,8.682,8.6902,70800.0
2012-07-26 12:35:00,10.54,10.55,10.53,10.54,49900.0,8.6902,8.6985,8.682,8.6902,49900.0
2012-07-26 12:40:00,10.54,10.55,10.54,10.54,32100.0,8.6902,8.6985,8.6902,8.6902,32100.0
2012-07-26 12:45:00,10.54,10.55,10.54,10.54,9400.0,8.6902,8.6985,8.6902,8.6902,9400.0
2012-07-26 12:50:00,10.54,10.55,10.51,10.54,349000.0,8.6902,8.6985,8.6655,8.6902,349000.0
2012-07-26 12:55:00,10.54,10.56,10.53,10.55,98700.0,8.6902,8.7067,8.682,8.6985,98700.0
2012-07-26 13:00:00,10.56,10.56,10.55,10.56,147800.0,8.7067,8.7067,8.6985,8.7067,147800.0
2012-07-26 13:05:00,10.55,10.56,10.54,10.54,51100.0,8.6985,8.7067,8.6902,8.6902,51100.0
2012-07-26 13:10:00,10.54,10.55,10.54,10.54,34400.0,8.6902,8.6985,8.6902,8.6902,34400.0
2012-07-26 13:15:00,10.54,10.55,10.54,10.55,89400.0,8.6902,8.6985,8.6902,8.6985,89400.0
2012-07-26 13:20:00,10.54,10.56,10.53,10.54,321200.0,8.6902,8.7067,8.682,8.6902,321200.0
2012-07-26 13:25:00,10.55,10.59,10.54,10.58,109700.0,8.6985,8.7314,8.6902,8.7232,109700.0
2012-07-26 13:30:00,10.59,10.6,10.57,10.57,89200.0,8.7314,8.7397,8.7149,8.7149,89200.0
2012-07-26 13:35:00,10.57,10.58,10.56,10.58,52100.0,8.7149,8.7232,8.7067,8.7232,52100.0
2012-07-26 13:40:00,10.58,10.58,10.56,10.56,82300.0,8.7232,8.7232,8.7067,8.7067,82300.0
2012-07-26 13:45:00,10.56,10.58,10.56,10.56,71300.0,8.7067,8.7232,8.7067,8.7067,71300.0
2012-07-26 13:50:00,10.57,10.57,10.53,10.54,86900.0,8.7149,8.7149,8.682,8.6902,86900.0
2012-07-26 13:55:00,10.55,10.55,10.54,10.54,51000.0,8.6985,8.6985,8.6902,8.6902,51000.0
2012-07-26 14:00:00,10.55,10.57,10.54,10.57,83900.0,8.6985,8.7149,8.6902,8.7149,83900.0
2012-07-26 14:05:00,10.57,10.57,10.56,10.57,14000.0,8.7149,8.7149,8.7067,8.7149,14000.0
2012-07-26 14:10:00,10.57,10.57,10.55,10.55,92900.0,8.7149,8.7149,8.6985,8.6985,92900.0
2012-07-26 14:15:00,10.55,10.56,10.55,10.55,76000.0,8.6985,8.7067,8.6985,8.6985,76000.0
2012-07-26 14:20:00,10.55,10.57,10.55,10.57,90000.0,8.6985,8.7149,8.6985,8.7149,90000.0
2012-07-26 14:25:00,10.57,10.58,10.56,10.58,146000.0,8.7149,8.7232,8.7067,8.7232,146000.0
2012-07-26 14:30:00,10.58,10.59,10.58,10.59,52400.0,8.7232,8.7314,8.7232,8.7314,52400.0
2012-07-26 14:35:00,10.59,10.6,10.58,10.6,60100.0,8.7314,8.7397,8.7232,8.7397,60100.0
2012-07-26 14:40:00,10.6,10.6,10.59,10.59,30500.0,8.7397,8.7397,8.7314,8.7314,30500.0
2012-07-26 14:45:00,10.6,10.6,10.58,10.6,173600.0,8.7397,8.7397,8.7232,8.7397,173600.0
2012-07-26 14:50:00,10.6,10.63,10.6,10.63,70400.0,8.7397,8.7644,8.7397,8.7644,70400.0
2012-07-26 14:55:00,10.63,10.63,10.6,10.61,52000.0,8.7644,8.7644,8.7397,8.7479,52000.0
2012-07-26 15:00:00,10.6,10.61,10.6,10.61,25600.0,8.7397,8.7479,8.7397,8.7479,25600.0
2012-07-26 15:05:00,10.61,10.62,10.6,10.61,244100.0,8.7479,8.7562,8.7397,8.7479,244100.0
2012-07-26 15:10:00,10.62,10.62,10.61,10.62,40400.0,8.7562,8.7562,8.7479,8.7562,40400.0
2012-07-26 15:15:00,10.62,10.62,10.61,10.62,36800.0,8.7562,8.7562,8.7479,8.7562,36800.0
2012-07-26 15:20:00,10.62,10.62,10.61,10.62,21800.0,8.7562,8.7562,8.7479,8.7562,21800.0
2012-07-26 15:25:00,10.62,10.65,10.62,10.65,150000.0,8.7562,8.7809,8.7562,8.7809,150000.0
2012-07-26 15:30:00,10.65,10.66,10.64,10.66,80300.0,8.7809,8.7892,8.7727,8.7892,80300.0
2012-07-26 15:35:00,10.66,10.67,10.65,10.67,249200.0,8.7892,8.7974,8.7809,8.7974,249200.0
2012-07-26 15:40:00,10.66,10.69,10.66,10.69,308600.0,8.7892,8.8139,8.7892,8.8139,308600.0
2012-07-26 15:45:00,10.69,10.71,10.67,10.68,366000.0,8.8139,8.8304,8.7974,8.8056,366000.0
2012-07-26 15:50:00,10.68,10.68,10.63,10.65,311800.0,8.8056,8.8056,8.7644,8.7809,311800.0
2012-07-26 15:55:00,10.65,10.66,10.63,10.64,626700.0,8.7809,8.7892,8.7644,8.7727,626700.0
2012-07-27 09:30:00,10.7,10.72,10.62,10.63,294300.0,8.8221,8.8386,8.7562,8.7644,294300.0
2012-07-27 09:35:00,10.63,10.68,10.63,10.64,71700.0,8.7644,8.8056,8.7644,8.7727,71700.0
2012-07-27 09:40:00,10.64,10.65,10.61,10.65,57300.0,8.7727,8.7809,8.7479,8.7809,57300.0
2012-07-27 09:45:00,10.65,10.68,10.65,10.68,106300.0,8.7809,8.8056,8.7809,8.8056,106300.0
2012-07-27 09:50:00,10.67,10.71,10.67,10.7,116400.0,8.7974,8.8304,8.7974,8.8221,116400.0
2012-07-27 09:55:00,10.69,10.7,10.67,10.69,188100.0,8.8139,8.8221,8.7974,8.8139,188100.0
2012-07-27 10:00:00,10.7,10.75,10.7,10.73,163300.0,8.8221,8.8634,8.8221,8.8469,163300.0
2012-07-27 10:05:00,10.73,10.74,10.71,10.71,225200.0,8.8469,8.8551,8.8304,8.8304,225200.0
2012-07-27 10:10:00,10.7,10.71,10.69,10.71,200100.0,8.8221,8.8304,8.8139,8.8304,200100.0
2012-07-27 10:15:00,10.71,10.73,10.7,10.73,64600.0,8.8304,8.8469,8.8221,8.8469,64600.0
2012-07-27 10:20:00,10.73,10.76,10.72,10.73,143700.0,8.8469,8.8716,8.8386,8.8469,143700.0
2012-07-27 10:25:00,10.72,10.77,10.72,10.75,93900.0,8.8386,8.8798,8.8386,8.8634,93900.0
2012-07-27 10:30:00,10.76,10.77,10.74,10.74,89200.0,8.8716,8.8798,8.8551,8.8551,89200.0
2012-07-27 10:35:00,10.74,10.75,10.74,10.75,27300.0,8.8551,8.8634,8.8551,8.8634,27300.0
2012-07-27 10:40:00,10.74,10.76,10.74,10.76,103500.0,8.8551,8.8716,8.8551,8.8716,103500.0
2012-07-27 10:45:00,10.75,10.77,10.75,10.75,161200.0,8.8634,8.8798,8.8634,8.8634,161200.0
2012-07-27 10:50:00,10.75,10.76,10.75,10.75,16600.0,8.8634,8.8716,8.8634,8.8634,16600.0
2012-07-27 10:55:00,10.76,10.79,10.76,10.79,164800.0,8.8716,8.8963,8.8716,8.8963,164800.0
2012-07-27 11:00:00,10.79,10.8,10.78,10.79,206500.0,8.8963,8.9046,8.8881,8.8963,206500.0
2012-07-27 11:05:00,10.8,10.8,10.78,10.78,90900.0,8.9046,8.9046,8.8881,8.8881,90900.0
2012-07-27 11:10:00,10.79,10.79,10.78,10.79,17800.0,8.8963,8.8963,8.8881,8.8963,17800.0
2012-07-27 11:15:00,10.79,10.79,10.77,10.78,154500.0,8.8963,8.8963,8.8798,8.8881,154500.0
2012-07-27 11:20:00,10.78,10.8,10.77,10.79,283200.0,8.8881,8.9046,8.8798,8.8963,283200.0
2012-07-27 11:25:00,10.79,10.79,10.77,10.77,356200.0,8.8963,8.8963,8.8798,8.8798,356200.0
2012-07-27 11:30:00,10.77,10.79,10.76,10.78,114800.0,8.8798,8.8963,8.8716,8.8881,114800.0
2012-07-27 11:35:00,10.77,10.78,10.76,10.76,32100.0,8.8798,8.8881,8.8716,8.8716,32100.0
2012-07-27 11:40:00,10.76,10.77,10.76,10.76,30100.0,8.8716,8.8798,8.8716,8.8716,30100.0
2012-07-27 11:45:00,10.76,10.78,10.76,10.76,102400.0,8.8716,8.8881,8.8716,8.8716,102400.0
2012-07-27 11:50:00,10.76,10.77,10.76,10.76,24400.0,8.8716,8.8798,8.8716,8.8716,24400.0
2012-07-27 11:55:00,10.77,10.77,10.76,10.77,9600.0,8.8798,8.8798,8.8716,8.8798,9600.0
2012-07-27 12:00:00,10.77,10.77,10.75,10.75,54500.0,8.8798,8.8798,8.8634,8.8634,54500.0
2012-07-27 12:05:00,10.75,10.77,10.75,10.75,294400.0,8.8634,8.8798,8.8634,8.8634,294400.0
2012-07-27 12:10:00,10.76,10.76,10.74,10.74,33100.0,8.8716,8.8716,8.8551,8.8551,33100.0
2012-07-27 12:15:00,10.75,10.75,10.73,10.74,43100.0,8.8634,8.8634,8.8469,8.8551,43100.0
2012-07-27 12:20:00,10.73,10.75,10.73,10.75,37500.0,8.8469,8.8634,8.8469,8.8634,37500.0
2012-07-27 12:25:00,10.75,10.76,10.75,10.76,55800.0,8.8634,8.8716,8.8634,8.8716,55800.0
2012-07-27 12:30:00,10.75,10.78,10.75,10.77,114200.0,8.8634,8.8881,8.8634,8.8798,114200.0
2012-07-27 12:35:00,10.76,10.76,10.74,10.74,81100.0,8.8716,8.8716,8.8551,8.8551,81100.0
2012-07-27 12:40:00,10.74,10.75,10.73,10.74,46700.0,8.8551,8.8634,8.8469,8.8551,46700.0
2012-07-27 12:45:00,10.74,10.75,10.74,10.75,29800.0,8.8551,8.8634,8.8551,8.8634,29800.0
2012-07-27 12:50:00,10.75,10.75,10.74,10.75,13700.0,8.8634,8.8634,8.8551,8.8634,13700.0
2012-07-27 12:55:00,10.75,10.75,10.74,10.75,8700.0,8.8634,8.8634,8.8551,8.8634,8700.0
2012-07-27 13:00:00,10.75,10.76,10.74,10.76,57000.0,8.8634,8.8716,8.8551,8.8716,57000.0
2012-07-27 13:05:00,10.76,10.76,10.75,10.76,6400.0,8.8716,8.8716,8.8634,8.8716,6400.0
2012-07-27 13:10:00,10.76,10.76,10.75,10.76,12400.0,8.8716,8.8716,8.8634,8.8716,12400.0
2012-07-27 13:15:00,10.76,10.77,10.76,10.77,55700.0,8.8716,8.8798,8.8716,8.8798,55700.0
2012-07-27 13:20:00,10.77,10.77,10.75,10.75,35000.0,8.8798,8.8798,8.8634,8.8634,35000.0
2012-07-27 13:25:00,10.75,10.84,10.75,10.84,276000.0,8.8634,8.9376,8.8634,8.9376,276000.0
2012-07-27 13:30:00,10.84,10.86,10.83,10.83,162100.0,8.9376,8.9541,8.9293,8.9293,162100.0
2012-07-27 13:35:00,10.83,10.87,10.83,10.86,200900.0,8.9293,8.9623,8.9293,8.9541,200900.0
2012-07-27 13:40:00,10.86,10.87,10.84,10.84,162200.0,8.9541,8.9623,8.9376,8.9376,162200.0
2012-07-27 13:45:00,10.84,10.84,10.81,10.82,99100.0,8.9376,8.9376,8.9128,8.9211,99100.0
2012-07-27 13:50:00,10.82,10.84,10.81,10.84,51700.0,8.9211,8.9376,8.9128,8.9376,51700.0
2012-07-27 13:55:00,10.84,10.86,10.84,10.86,82700.0,8.9376,8.9541,8.9376,8.9541,82700.0
2012-07-27 14:00:00,10.86,10.86,10.85,10.86,82100.0,8.9541,8.9541,8.9458,8.9541,82100.0
2012-07-27 14:05:00,10.86,10.87,10.85,10.85,107900.0,8.9541,8.9623,8.9458,8.9458,107900.0
2012-07-27 14:10:00,10.85,10.86,10.83,10.83,55000.0,8.9458,8.9541,8.9293,8.9293,55000.0
2012-07-27 14:15:00,10.83,10.85,10.82,10.83,88700.0,8.9293,8.9458,8.9211,8.9293,88700.0
2012-07-27 14:20:00,10.83,10.84,10.81,10.82,86700.0,8.9293,8.9376,8.9128,8.9211,86700.0
2012-07-27 14:25:00,10.83,10.84,10.82,10.84,20300.0,8.9293,8.9376,8.9211,8.9376,20300.0
2012-07-27 14:30:00,10.83,10.85,10.82,10.85,45300.0,8.9293,8.9458,8.9211,8.9458,45300.0
2012-07-27 14:35:00,10.85,10.85,10.83,10.85,54800.0,8.9458,8.9458,8.9293,8.9458,54800.0
2012-07-27 14:40:00,10.84,10.86,10.84,10.86,255000.0,8.9376,8.9541,8.9376,8.9541,255000.0
2012-07-27 14:45:00,10.85,10.86,10.85,10.86,117400.0,8.9458,8.9541,8.9458,8.9541,117400.0
2012-07-27 14:50:00,10.86,10.88,10.85,10.86,300900.0,8.9541,8.9705,8.9458,8.9541,300900.0
2012-07-27 14:55:00,10.87,10.88,10.86,10.87,70400.0,8.9623,8.9705,8.9541,8.9623,70400.0
2012-07-27 15:00:00,10.86,10.88,10.86,10.88,34900.0,8.9541,8.9705,8.9541,8.9705,34900.0
2012-07-27 15:05:00,10.88,10.89,10.87,10.89,158000.0,8.9705,8.9788,8.9623,8.9788,158000.0
2012-07-27 15:10:00,10.88,10.9,10.88,10.89,116200.0,8.9705,8.987,8.9705,8.9788,116200.0
2012-07-27 15:15:00,10.89,10.9,10.88,10.89,125300.0,8.9788,8.987,8.9705,8.9788,125300.0
2012-07-27 15:20:00,10.89,10.91,10.88,10.9,155600.0,8.9788,8.9953,8.9705,8.987,155600.0
2012-07-27 15:25:00,10.9,10.9,10.89,10.9,35500.0,8.987,8.987,8.9788,8.987,35500.0
2012-07-27 15:30:00,10.9,10.92,10.89,10.92,383700.0,8.987,9.0035,8.9788,9.0035,383700.0
2012-07-27 15:35:00,10.92,10.92,10.9,10.91,148100.0,9.0035,9.0035,8.987,8.9953,148100.0
2012-07-27 15:40:00,10.92,10.93,10.91,10.93,266900.0,9.0035,9.0118,8.9953,9.0118,266900.0
2012-07-27 15:45:00,10.93,10.93,10.92,10.93,137300.0,9.0118,9.0118,9.0035,9.0118,137300.0
2012-07-27 15:50:00,10.93,10.94,10.88,10.9,545700.0,9.0118,9.02,8.9705,8.987,545700.0
2012-07-27 15:55:00,10.9,10.91,10.87,10.9,901300.0,8.987,8.9953,8.9623,8.987,901300.0
2012-07-30 09:30:00,10.93,11.0,10.93,11.0,225500.0,9.0118,9.0695,9.0118,9.0695,225500.0
2012-07-30 09:35:00,10.98,11.0,10.97,10.98,148600.0,9.053,9.0695,9.0447,9.053,148600.0
2012-07-30 09:40:00,10.97,10.99,10.96,10.98,138500.0,9.0447,9.0612,9.0365,9.053,138500.0
2012-07-30 09:45:00,10.97,11.0,10.96,11.0,220600.0,9.0447,9.0695,9.0365,9.0695,220600.0
2012-07-30 09:50:00,11.0,11.0,10.96,10.98,140300.0,9.0695,9.0695,9.0365,9.053,140300.0
2012-07-30 09:55:00,10.98,10.99,10.97,10.98,40600.0,9.053,9.0612,9.0447,9.053,40600.0
2012-07-30 10:00:00,10.99,11.0,10.98,10.98,114500.0,9.0612,9.0695,9.053,9.053,114500.0
2012-07-30 10:05:00,10.99,10.99,10.95,10.96,222900.0,9.0612,9.0612,9.0283,9.0365,222900.0
2012-07-30 10:10:00,10.96,10.97,10.95,10.96,97900.0,9.0365,9.0447,9.0283,9.0365,97900.0
2012-07-30 10:15:00,10.96,10.97,10.93,10.94,207900.0,9.0365,9.0447,9.0118,9.02,207900.0
2012-07-30 10:20:00,10.94,10.98,10.93,10.97,324500.0,9.02,9.053,9.0118,9.0447,324500.0
2012-07-30 10:25:00,10.96,10.98,10.94,10.95,168700.0,9.0365,9.053,9.02,9.0283,168700.0
2012-07-30 10:30:00,10.95,10.95,10.92,10.92,152800.0,9.0283,9.0283,9.0035,9.0035,152800.0
2012-07-30 10:35:00,10.93,10.96,10.92,10.96,235700.0,9.0118,9.0365,9.0035,9.0365,235700.0
2012-07-30 10:40:00,10.95,10.95,10.93,10.94,50100.0,9.0283,9.0283,9.0118,9.02,50100.0
2012-07-30 10:45:00,10.94,10.95,10.92,10.95,246700.0,9.02,9.0283,9.0035,9.0283,246700.0
2012-07-30 10:50:00,10.95,10.96,10.94,10.94,95400.0,9.0283,9.0365,9.02,9.02,95400.0
2012-07-30 10:55:00,10.94,10.95,10.92,10.93,212200.0,9.02,9.0283,9.0035,9.0118,212200.0
2012-07-30 11:00:00,10.92,10.95,10.92,10.93,576700.0,9.0035,9.0283,9.0035,9.0118,576700.0
2012-07-30 11:05:00,10.92,10.94,10.91,10.93,300000.0,9.0035,9.02,8.9953,9.0118,300000.0
2012-07-30 11:10:00,10.93,10.94,10.93,10.94,15600.0,9.0118,9.02,9.0118,9.02,15600.0
2012-07-30 11:15:00,10.94,10.94,10.91,10.92,345400.0,9.02,9.02,8.9953,9.0035,345400.0
2012-07-30 11:20:00,10.92,10.93,10.9,10.93,209000.0,9.0035,9.0118,8.987,9.0118,209000.0
2012-07-30 11:25:00,10.93,10.95,10.93,10.95,306000.0,9.0118,9.0283,9.0118,9.0283,306000.0
2012-07-30 11:30:00,10.94,10.95,10.91,10.92,133400.0,9.02,9.0283,8.9953,9.0035,133400.0
2012-07-30 11:35:00,10.92,10.93,10.91,10.93,385000.0,9.0035,9.0118,8.9953,9.0118,385000.0
2012-07-30 11:40:00,10.93,10.93,10.91,10.92,127600.0,9.0118,9.0118,8.9953,9.0035,127600.0
2012-07-30 11:45:00,10.92,10.93,10.91,10.93,72800.0,9.0035,9.0118,8.9953,9.0118,72800.0
2012-07-30 11:50:00,10.93,10.93,10.91,10.91,47200.0,9.0118,9.0118,8.9953,8.9953,47200.0
2012-07-30 11:55:00,10.92,10.93,10.91,10.93,43100.0,9.0035,9.0118,8.9953,9.0118,43100.0
2012-07-30 12:00:00,10.93,10.93,10.89,10.89,106000.0,9.0118,9.0118,8.9788,8.9788,106000.0
2012-07-30 12:05:00,10.89,10.9,10.87,10.89,97000.0,8.9788,8.987,8.9623,8.9788,97000.0
2012-07-30 12:10:00,10.88,10.9,10.88,10.89,49900.0,8.9705,8.987,8.9705,8.9788,49900.0
2012-07-30 12:15:00,10.89,10.9,10.87,10.88,64300.0,8.9788,8.987,8.9623,8.9705,64300.0
2012-07-30 12:20:00,10.87,10.89,10.87,10.88,61600.0,8.9623,8.9788,8.9623,8.9705,61600.0
2012-07-30 12:25:00,10.88,10.88,10.87,10.88,32300.0,8.9705,8.9705,8.9623,8.9705,32300.0
2012-07-30 12:30:00,10.88,10.88,10.86,10.87,45900.0,8.9705,8.9705,8.9541,8.9623,45900.0
2012-07-30 12:35:00,10.87,10.87,10.85,10.86,30800.0,8.9623,8.9623,8.9458,8.9541,30800.0
2012-07-30 12:40:00,10.86,10.89,10.85,10.88,177500.0,8.9541,8.9788,8.9458,8.9705,177500.0
2012-07-30 12:45:00,10.87,10.88,10.86,10.86,62800.0,8.9623,8.9705,8.9541,8.9541,62800.0
2012-07-30 12:50:00,10.87,10.88,10.86,10.88,206400.0,8.9623,8.9705,8.9541,8.9705,206400.0
2012-07-30 12:55:00,10.88,10.88,10.85,10.87,118200.0,8.9705,8.9705,8.9458,8.9623,118200.0
2012-07-30 13:00:00,10.87,10.87,10.85,10.86,87300.0,8.9623,8.9623,8.9458,8.9541,87300.0
2012-07-30 13:05:00,10.86,10.86,10.84,10.86,61400.0,8.9541,8.9541,8.9376,8.9541,61400.0
2012-07-30 13:10:00,10.86,10.86,10.85,10.85,11300.0,8.9541,8.9541,8.9458,8.9458,11300.0
2012-07-30 13:15:00,10.86,10.86,10.83,10.84,52400.0,8.9541,8.9541,8.9293,8.9376,52400.0
2012-07-30 13:20:00,10.84,10.86,10.83,10.86,85500.0,8.9376,8.9541,8.9293,8.9541,85500.0
2012-07-30 13:25:00,10.86,10.86,10.84,10.85,88300.0,8.9541,8.9541,8.9376,8.9458,88300.0
2012-07-30 13:30:00,10.85,10.87,10.84,10.87,99100.0,8.9458,8.9623,8.9376,8.9623,99100.0
2012-07-30 13:35:00,10.87,10.87,10.84,10.85,132100.0,8.9623,8.9623,8.9376,8.9458,132100.0
2012-07-30 13:40:00,10.84,10.85,10.8,10.81,143300.0,8.9376,8.9458,8.9046,8.9128,143300.0
2012-07-30 13:45:00,10.81,10.82,10.8,10.8,40500.0,8.9128,8.9211,8.9046,8.9046,40500.0
2012-07-30 13:50:00,10.8,10.81,10.78,10.79,197100.0,8.9046,8.9128,8.8881,8.8963,197100.0
2012-07-30 13:55:00,10.79,10.81,10.79,10.8,56800.0,8.8963,8.9128,8.8963,8.9046,56800.0
2012-07-30 14:00:00,10.81,10.81,10.78,10.8,124100.0,8.9128,8.9128,8.8881,8.9046,124100.0
2012-07-30 14:05:00,10.8,10.81,10.78,10.79,128500.0,8.9046,8.9128,8.8881,8.8963,128500.0
2012-07-30 14:10:00,10.79,10.81,10.77,10.8,135400.0,8.8963,8.9128,8.8798,8.9046,135400.0
2012-07-30 14:15:00,10.79,10.8,10.78,10.79,73400.0,8.8963,8.9046,8.8881,8.8963,73400.0
2012-07-30 14:20:00,10.79,10.8,10.78,10.79,65600.0,8.8963,8.9046,8.8881,8.8963,65600.0
2012-07-30 14:25:00,10.78,10.8,10.78,10.8,52700.0,8.8881,8.9046,8.8881,8.9046,52700.0
2012-07-30 14:30:00,10.79,10.81,10.79,10.8,85600.0,8.8963,8.9128,8.8963,8.9046,85600.0
2012-07-30 14:35:00,10.81,10.81,10.8,10.8,74200.0,8.9128,8.9128,8.9046,8.9046,74200.0
2012-07-30 14:40:00,10.8,10.82,10.8,10.82,94200.0,8.9046,8.9211,8.9046,8.9211,94200.0
2012-07-30 14:45:00,10.82,10.82,10.81,10.82,106900.0,8.9211,8.9211,8.9128,8.9211,106900.0
2012-07-30 14:50:00,10.82,10.83,10.81,10.82,227800.0,8.9211,8.9293,8.9128,8.9211,227800.0
2012-07-30 14:55:00,10.82,10.83,10.81,10.83,37700.0,8.9211,8.9293,8.9128,8.9293,37700.0
2012-07-30 15:00:00,10.83,10.83,10.82,10.83,39900.0,8.9293,8.9293,8.9211,8.9293,39900.0
2012-07-30 15:05:00,10.83,10.84,10.81,10.81,271400.0,8.9293,8.9376,8.9128,8.9128,271400.0
2012-07-30 15:10:00,10.81,10.82,10.8,10.8,233600.0,8.9128,8.9211,8.9046,8.9046,233600.0
2012-07-30 15:15:00,10.8,10.84,10.8,10.84,200700.0,8.9046,8.9376,8.9046,8.9376,200700.0
2012-07-30 15:20:00,10.84,10.85,10.83,10.85,54400.0,8.9376,8.9458,8.9293,8.9458,54400.0
2012-07-30 15:25:00,10.85,10.86,10.84,10.86,75000.0,8.9458,8.9541,8.9376,8.9541,75000.0
2012-07-30 15:30:00,10.86,10.88,10.84,10.84,170300.0,8.9541,8.9705,8.9376,8.9376,170300.0
2012-07-30 15:35:00,10.85,10.85,10.81,10.81,131600.0,8.9458,8.9458,8.9128,8.9128,131600.0
2012-07-30 15:40:00,10.82,10.84,10.81,10.82,556800.0,8.9211,8.9376,8.9128,8.9211,556800.0
2012-07-30 15:45:00,10.83,10.83,10.8,10.83,324400.0,8.9293,8.9293,8.9046,8.9293,324400.0
2012-07-30 15:50:00,10.83,10.84,10.82,10.83,279600.0,8.9293,8.9376,8.9211,8.9293,279600.0
2012-07-30 15:55:00,10.83,10.84,10.81,10.83,650700.0,8.9293,8.9376,8.9128,8.9293,650700.0
2012-07-31 09:30:00,10.85,10.9,10.84,10.9,152500.0,8.9458,8.987,8.9376,8.987,152500.0
2012-07-31 09:35:00,10.9,10.95,10.89,10.92,133200.0,8.987,9.0283,8.9788,9.0035,133200.0
2012-07-31 09:40:00,10.92,10.99,10.92,10.99,122000.0,9.0035,9.0612,9.0035,9.0612,122000.0
2012-07-31 09:45:00,10.99,10.99,10.95,10.98,83300.0,9.0612,9.0612,9.0283,9.053,83300.0
2012-07-31 09:50:00,10.98,10.98,10.92,10.94,259000.0,9.053,9.053,9.0035,9.02,259000.0
2012-07-31 09:55:00,10.93,10.93,10.89,10.92,82600.0,9.0118,9.0118,8.9788,9.0035,82600.0
2012-07-31 10:00:00,10.92,10.95,10.89,10.92,167300.0,9.0035,9.0283,8.9788,9.0035,167300.0
2012-07-31 10:05:00,10.92,10.93,10.9,10.92,148000.0,9.0035,9.0118,8.987,9.0035,148000.0
2012-07-31 10:10:00,10.92,10.96,10.91,10.93,115200.0,9.0035,9.0365,8.9953,9.0118,115200.0
2012-07-31 10:15:00,10.93,10.97,10.93,10.95,96200.0,9.0118,9.0447,9.0118,9.0283,96200.0
2012-07-31 10:20:00,10.95,10.99,10.95,10.99,107100.0,9.0283,9.0612,9.0283,9.0612,107100.0
2012-07-31 10:25:00,10.98,10.99,10.96,10.96,100600.0,9.053,9.0612,9.0365,9.0365,100600.0
2012-07-31 10:30:00,10.96,10.98,10.96,10.96,112600.0,9.0365,9.053,9.0365,9.0365,112600.0
2012-07-31 10:35:00,10.97,10.97,10.96,10.96,157500.0,9.0447,9.0447,9.0365,9.0365,157500.0
2012-07-31 10:40:00,10.96,10.99,10.96,10.99,92700.0,9.0365,9.0612,9.0365,9.0612,92700.0
2012-07-31 10:45:00,10.99,11.0,10.99,10.99,90900.0,9.0612,9.0695,9.0612,9.0612,90900.0
2012-07-31 10:50:00,10.99,11.0,10.98,10.99,176700.0,9.0612,9.0695,9.053,9.0612,176700.0
2012-07-31 10:55:00,10.99,10.99,10.97,10.98,166000.0,9.0612,9.0612,9.0447,9.053,166000.0
2012-07-31 11:00:00,10.98,11.0,10.97,10.97,109800.0,9.053,9.0695,9.0447,9.0447,109800.0
2012-07-31 11:05:00,10.97,10.98,10.97,10.97,10100.0,9.0447,9.053,9.0447,9.0447,10100.0
2012-07-31 11:10:00,10.97,11.0,10.97,10.98,88300.0,9.0447,9.0695,9.0447,9.053,88300.0
2012-07-31 11:15:00,10.99,10.99,10.98,10.98,42100.0,9.0612,9.0612,9.053,9.053,42100.0
2012-07-31 11:20:00,10.99,11.0,10.99,11.0,72800.0,9.0612,9.0695,9.0612,9.0695,72800.0
2012-07-31 11:25:00,11.0,11.0,10.99,11.0,24600.0,9.0695,9.0695,9.0612,9.0695,24600.0
2012-07-31 11:30:00,11.0,11.0,10.99,10.99,60400.0,9.0695,9.0695,9.0612,9.0612,60400.0
2012-07-31 11:35:00,11.0,11.0,10.99,11.0,18600.0,9.0695,9.0695,9.0612,9.0695,18600.0
2012-07-31 11:40:00,11.0,11.01,10.99,11.01,160200.0,9.0695,9.0777,9.0612,9.0777,160200.0
2012-07-31 11:45:00,11.01,11.01,10.99,10.99,110800.0,9.0777,9.0777,9.0612,9.0612,110800.0
2012-07-31 11:50:00,11.0,11.0,10.98,10.99,167300.0,9.0695,9.0695,9.053,9.0612,167300.0
2012-07-31 11:55:00,10.99,11.0,10.98,10.99,80500.0,9.0612,9.0695,9.053,9.0612,80500.0
2012-07-31 12:00:00,11.0,11.0,10.94,10.94,180400.0,9.0695,9.0695,9.02,9.02,180400.0
2012-07-31 12:05:00,10.94,10.95,10.94,10.94,11500.0,9.02,9.0283,9.02,9.02,11500.0
2012-07-31 12:10:00,10.95,10.95,10.92,10.94,131400.0,9.0283,9.0283,9.0035,9.02,131400.0
2012-07-31 12:15:00,10.94,10.94,10.93,10.93,9100.0,9.02,9.02,9.0118,9.0118,9100.0
2012-07-31 12:20:00,10.93,10.94,10.91,10.93,134100.0,9.0118,9.02,8.9953,9.0118,134100.0
2012-07-31 12:25:00,10.94,10.94,10.93,10.93,39000.0,9.02,9.02,9.0118,9.0118,39000.0
2012-07-31 12:30:00,10.94,10.94,10.92,10.92,35500.0,9.02,9.02,9.0035,9.0035,35500.0
2012-07-31 12:35:00,10.93,10.94,10.92,10.94,58300.0,9.0118,9.02,9.0035,9.02,58300.0
2012-07-31 12:40:00,10.94,10.94,10.93,10.93,53000.0,9.02,9.02,9.0118,9.0118,53000.0
2012-07-31 12:45:00,10.94,10.94,10.92,10.92,62700.0,9.02,9.02,9.0035,9.0035,62700.0
2012-07-31 12:50:00,10.93,10.94,10.92,10.93,67300.0,9.0118,9.02,9.0035,9.0118,67300.0
2012-07-31 12:55:00,10.94,10.94,10.92,10.92,85200.0,9.02,9.02,9.0035,9.0035,85200.0
2012-07-31 13:00:00,10.92,10.93,10.91,10.92,91700.0,9.0035,9.0118,8.9953,9.0035,91700.0
2012-07-31 13:05:00,10.91,10.95,10.91,10.93,99900.0,8.9953,9.0283,8.9953,9.0118,99900.0
2012-07-31 13:10:00,10.93,10.94,10.92,10.92,77900.0,9.0118,9.02,9.0035,9.0035,77900.0
2012-07-31 13:15:00,10.92,10.93,10.91,10.92,65300.0,9.0035,9.0118,8.9953,9.0035,65300.0
2012-07-31 13:20:00,10.93,10.93,10.92,10.92,8900.0,9.0118,9.0118,9.0035,9.0035,8900.0
2012-07-31 13:25:00,10.92,10.94,10.92,10.93,62300.0,9.0035,9.02,9.0035,9.0118,62300.0
2012-07-31 13:30:00,10.94,10.94,10.91,10.91,70800.0,9.02,9.02,8.9953,8.9953,70800.0
2012-07-31 13:35:00,10.91,10.93,10.91,10.92,54800.0,8.9953,9.0118,8.9953,9.0035,54800.0
2012-07-31 13:40:00,10.93,10.93,10.91,10.91,87900.0,9.0118,9.0118,8.9953,8.9953,87900.0
2012-07-31 13:45:00,10.91,10.92,10.9,10.91,73900.0,8.9953,9.0035,8.987,8.9953,73900.0
2012-07-31 13:50:00,10.91,10.92,10.91,10.91,11800.0,8.9953,9.0035,8.9953,8.9953,11800.0
2012-07-31 13:55:00,10.91,10.92,10.9,10.92,81500.0,8.9953,9.0035,8.987,9.0035,81500.0
2012-07-31 14:00:00,10.92,10.93,10.9,10.92,76600.0,9.0035,9.0118,8.987,9.0035,76600.0
2012-07-31 14:05:00,10.92,10.93,10.92,10.93,29700.0,9.0035,9.0118,9.0035,9.0118,29700.0
2012-07-31 14:10:00,10.93,10.95,10.93,10.95,52000.0,9.0118,9.0283,9.0118,9.0283,52000.0
2012-07-31 14:15:00,10.95,10.95,10.93,10.93,72800.0,9.0283,9.0283,9.0118,9.0118,72800.0
2012-07-31 14:20:00,10.93,10.94,10.92,10.94,112500.0,9.0118,9.02,9.0035,9.02,112500.0
2012-07-31 14:25:00,10.95,10.95,10.94,10.94,23400.0,9.0283,9.0283,9.02,9.02,23400.0
2012-07-31 14:30:00,10.94,10.96,10.93,10.94,89100.0,9.02,9.0365,9.0118,9.02,89100.0
2012-07-31 14:35:00,10.93,10.95,10.92,10.95,77600.0,9.0118,9.0283,9.0035,9.0283,77600.0
2012-07-31 14:40:00,10.94,10.95,10.93,10.94,39200.0,9.02,9.0283,9.0118,9.02,39200.0
2012-07-31 14:45:00,10.93,10.96,10.93,10.94,74700.0,9.0118,9.0365,9.0118,9.02,74700.0
2012-07-31 14:50:00,10.94,10.95,10.94,10.94,11200.0,9.02,9.0283,9.02,9.02,11200.0
2012-07-31 14:55:00,10.95,10.95,10.92,10.92,80800.0,9.0283,9.0283,9.0035,9.0035,80800.0
2012-07-31 15:00:00,10.93,10.93,10.91,10.91,32300.0,9.0118,9.0118,8.9953,8.9953,32300.0
2012-07-31 15:05:00,10.92,10.92,10.91,10.92,37800.0,9.0035,9.0035,8.9953,9.0035,37800.0
2012-07-31 15:10:00,10.92,10.93,10.91,10.91,116100.0,9.0035,9.0118,8.9953,8.9953,116100.0
2012-07-31 15:15:00,10.92,10.92,10.91,10.92,11700.0,9.0035,9.0035,8.9953,9.0035,11700.0
2012-07-31 15:20:00,10.92,10.92,10.91,10.92,12400.0,9.0035,9.0035,8.9953,9.0035,12400.0
2012-07-31 15:25:00,10.91,10.93,10.91,10.93,54400.0,8.9953,9.0118,8.9953,9.0118,54400.0
2012-07-31 15:30:00,10.93,10.93,10.91,10.92,66900.0,9.0118,9.0118,8.9953,9.0035,66900.0
2012-07-31 15:35:00,10.92,10.93,10.91,10.92,99500.0,9.0035,9.0118,8.9953,9.0035,99500.0
2012-07-31 15:40:00,10.91,10.92,10.9,10.91,216800.0,8.9953,9.0035,8.987,8.9953,216800.0
2012-07-31 15:45:00,10.91,10.91,10.89,10.89,62700.0,8.9953,8.9953,8.9788,8.9788,62700.0
2012-07-31 15:50:00,10.89,10.92,10.87,10.91,343800.0,8.9788,9.0035,8.9623,8.9953,343800.0
2012-07-31 15:55:00,10.91,10.91,10.89,10.9,446100.0,8.9953,8.9953,8.9788,8.987,446100.0
2012-08-01 09:30:00,10.94,10.98,10.91,10.91,155500.0,9.02,9.053,8.9953,8.9953,155500.0
2012-08-01 09:35:00,10.91,10.91,10.87,10.91,95100.0,8.9953,8.9953,8.9623,8.9953,95100.0
2012-08-01 09:40:00,10.91,10.92,10.88,10.92,116500.0,8.9953,9.0035,8.9705,9.0035,116500.0
2012-08-01 09:45:00,10.92,10.92,10.88,10.91,82600.0,9.0035,9.0035,8.9705,8.9953,82600.0
2012-08-01 09:50:00,10.91,10.96,10.9,10.96,175900.0,8.9953,9.0365,8.987,9.0365,175900.0
2012-08-01 09:55:00,10.96,10.97,10.93,10.94,82300.0,9.0365,9.0447,9.0118,9.02,82300.0
2012-08-01 10:00:00,10.94,10.95,10.91,10.95,141000.0,9.02,9.0283,8.9953,9.0283,141000.0
2012-08-01 10:05:00,10.95,10.96,10.93,10.96,156500.0,9.0283,9.0365,9.0118,9.0365,156500.0
2012-08-01 10:10:00,10.96,10.97,10.93,10.93,168100.0,9.0365,9.0447,9.0118,9.0118,168100.0
2012-08-01 10:15:00,10.93,10.94,10.9,10.91,89800.0,9.0118,9.02,8.987,8.9953,89800.0
2012-08-01 10:20:00,10.91,10.93,10.91,10.92,62000.0,8.9953,9.0118,8.9953,9.0035,62000.0
2012-08-01 10:25:00,10.92,10.93,10.91,10.93,56300.0,9.0035,9.0118,8.9953,9.0118,56300.0
2012-08-01 10:30:00,10.93,10.95,10.92,10.94,210800.0,9.0118,9.0283,9.0035,9.02,210800.0
2012-08-01 10:35:00,10.94,10.97,10.94,10.96,87200.0,9.02,9.0447,9.02,9.0365,87200.0
2012-08-01 10:40:00,10.96,10.96,10.92,10.92,141900.0,9.0365,9.0365,9.0035,9.0035,141900.0
2012-08-01 10:45:00,10.92,10.94,10.91,10.91,145400.0,9.0035,9.02,8.9953,8.9953,145400.0
2012-08-01 10:50:00,10.91,10.91,10.88,10.9,141300.0,8.9953,8.9953,8.9705,8.987,141300.0
2012-08-01 10:55:00,10.9,10.9,10.87,10.88,225500.0,8.987,8.987,8.9623,8.9705,225500.0
2012-08-01 11:00:00,10.87,10.89,10.85,10.85,110600.0,8.9623,8.9788,8.9458,8.9458,110600.0
2012-08-01 11:05:00,10.85,10.86,10.83,10.83,245000.0,8.9458,8.9541,8.9293,8.9293,245000.0
2012-08-01 11:10:00,10.84,10.84,10.81,10.82,178400.0,8.9376,8.9376,8.9128,8.9211,178400.0
2012-08-01 11:15:00,10.83,10.83,10.82,10.83,65300.0,8.9293,8.9293,8.9211,8.9293,65300.0
2012-08-01 11:20:00,10.82,10.83,10.8,10.8,165700.0,8.9211,8.9293,8.9046,8.9046,165700.0
2012-08-01 11:25:00,10.8,10.82,10.8,10.8,276600.0,8.9046,8.9211,8.9046,8.9046,276600.0
2012-08-01 11:30:00,10.81,10.82,10.8,10.8,153700.0,8.9128,8.9211,8.9046,8.9046,153700.0
2012-08-01 11:35:00,10.81,10.82,10.8,10.82,68400.0,8.9128,8.9211,8.9046,8.9211,68400.0
2012-08-01 11:40:00,10.82,10.82,10.81,10.82,12400.0,8.9211,8.9211,8.9128,8.9211,12400.0
2012-08-01 11:45:00,10.82,10.83,10.81,10.83,42400.0,8.9211,8.9293,8.9128,8.9293,42400.0
2012-08-01 11:50:00,10.83,10.84,10.82,10.83,89000.0,8.9293,8.9376,8.9211,8.9293,89000.0
2012-08-01 11:55:00,10.84,10.84,10.83,10.84,17800.0,8.9376,8.9376,8.9293,8.9376,17800.0
2012-08-01 12:00:00,10.84,10.84,10.83,10.84,15600.0,8.9376,8.9376,8.9293,8.9376,15600.0
2012-08-01 12:05:00,10.84,10.85,10.83,10.85,193400.0,8.9376,8.9458,8.9293,8.9458,193400.0
2012-08-01 12:10:00,10.84,10.85,10.84,10.85,27500.0,8.9376,8.9458,8.9376,8.9458,27500.0
2012-08-01 12:15:00,10.85,10.85,10.84,10.85,22600.0,8.9458,8.9458,8.9376,8.9458,22600.0
2012-08-01 12:20:00,10.85,10.86,10.84,10.85,18600.0,8.9458,8.9541,8.9376,8.9458,18600.0
2012-08-01 12:25:00,10.86,10.87,10.85,10.86,51200.0,8.9541,8.9623,8.9458,8.9541,51200.0
2012-08-01 12:30:00,10.86,10.88,10.85,10.86,84400.0,8.9541,8.9705,8.9458,8.9541,84400.0
2012-08-01 12:35:00,10.86,10.87,10.86,10.86,27300.0,8.9541,8.9623,8.9541,8.9541,27300.0
2012-08-01 12:40:00,10.87,10.87,10.86,10.87,16300.0,8.9623,8.9623,8.9541,8.9623,16300.0
2012-08-01 12:45:00,10.87,10.87,10.86,10.87,11800.0,8.9623,8.9623,8.9541,8.9623,11800.0
2012-08-01 12:50:00,10.87,10.87,10.86,10.87,12600.0,8.9623,8.9623,8.9541,8.9623,12600.0
2012-08-01 12:55:00,10.87,10.88,10.86,10.88,80900.0,8.9623,8.9705,8.9541,8.9705,80900.0
2012-08-01 13:00:00,10.88,10.9,10.87,10.9,103800.0,8.9705,8.987,8.9623,8.987,103800.0
2012-08-01 13:05:00,10.9,10.92,10.9,10.91,118700.0,8.987,9.0035,8.987,8.9953,118700.0
2012-08-01 13:10:00,10.91,10.91,10.89,10.9,120000.0,8.9953,8.9953,8.9788,8.987,120000.0
2012-08-01 13:15:00,10.89,10.9,10.88,10.88,45100.0,8.9788,8.987,8.9705,8.9705,45100.0
2012-08-01 13:20:00,10.88,10.89,10.88,10.89,49600.0,8.9705,8.9788,8.9705,8.9788,49600.0
2012-08-01 13:25:00,10.89,10.89,10.87,10.87,42900.0,8.9788,8.9788,8.9623,8.9623,42900.0
2012-08-01 13:30:00,10.87,10.88,10.87,10.88,8900.0,8.9623,8.9705,8.9623,8.9705,8900.0
2012-08-01 13:35:00,10.88,10.88,10.87,10.88,55900.0,8.9705,8.9705,8.9623,8.9705,55900.0
2012-08-01 13:40:00,10.88,10.88,10.86,10.88,121800.0,8.9705,8.9705,8.9541,8.9705,121800.0
2012-08-01 13:45:00,10.88,10.89,10.87,10.87,94000.0,8.9705,8.9788,8.9623,8.9623,94000.0
2012-08-01 13:50:00,10.86,10.87,10.86,10.87,12600.0,8.9541,8.9623,8.9541,8.9623,12600.0
2012-08-01 13:55:00,10.87,10.87,10.84,10.84,57700.0,8.9623,8.9623,8.9376,8.9376,57700.0
2012-08-01 14:00:00,10.85,10.85,10.84,10.84,75800.0,8.9458,8.9458,8.9376,8.9376,75800.0
2012-08-01 14:05:00,10.85,10.85,10.84,10.85,28700.0,8.9458,8.9458,8.9376,8.9458,28700.0
2012-08-01 14:10:00,10.85,10.86,10.79,10.83,302100.0,8.9458,8.9541,8.8963,8.9293,302100.0
2012-08-01 14:15:00,10.83,10.85,10.8,10.83,296200.0,8.9293,8.9458,8.9046,8.9293,296200.0
2012-08-01 14:20:00,10.83,10.87,10.82,10.86,180000.0,8.9293,8.9623,8.9211,8.9541,180000.0
2012-08-01 14:25:00,10.86,10.9,10.84,10.9,147800.0,8.9541,8.987,8.9376,8.987,147800.0
2012-08-01 14:30:00,10.89,10.9,10.86,10.88,312100.0,8.9788,8.987,8.9541,8.9705,312100.0
2012-08-01 14:35:00,10.89,10.92,10.88,10.91,206400.0,8.9788,9.0035,8.9705,8.9953,206400.0
2012-08-01 14:40:00,10.91,10.92,10.9,10.9,112500.0,8.9953,9.0035,8.987,8.987,112500.0
2012-08-01 14:45:00,10.9,10.92,10.87,10.88,163000.0,8.987,9.0035,8.9623,8.9705,163000.0
2012-08-01 14:50:00,10.88,10.9,10.86,10.87,119300.0,8.9705,8.987,8.9541,8.9623,119300.0
2012-08-01 14:55:00,10.88,10.9,10.88,10.9,100300.0,8.9705,8.987,8.9705,8.987,100300.0
2012-08-01 15:00:00,10.89,10.9,10.87,10.87,42800.0,8.9788,8.987,8.9623,8.9623,42800.0
2012-08-01 15:05:00,10.88,10.91,10.87,10.9,172600.0,8.9705,8.9953,8.9623,8.987,172600.0
2012-08-01 15:10:00,10.9,10.9,10.88,10.88,245300.0,8.987,8.987,8.9705,8.9705,245300.0
2012-08-01 15:15:00,10.88,10.9,10.88,10.9,78500.0,8.9705,8.987,8.9705,8.987,78500.0
2012-08-01 15:20:00,10.9,10.92,10.89,10.92,72800.0,8.987,9.0035,8.9788,9.0035,72800.0
2012-08-01 15:25:00,10.92,10.95,10.91,10.95,101100.0,9.0035,9.0283,8.9953,9.0283,101100.0
2012-08-01 15:30:00,10.95,10.95,10.93,10.95,155400.0,9.0283,9.0283,9.0118,9.0283,155400.0
2012-08-01 15:35:00,10.94,10.95,10.91,10.92,390100.0,9.02,9.0283,8.9953,9.0035,390100.0
2012-08-01 15:40:00,10.93,10.93,10.91,10.93,137900.0,9.0118,9.0118,8.9953,9.0118,137900.0
2012-08-01 15:45:00,10.93,10.95,10.92,10.92,388700.0,9.0118,9.0283,9.0035,9.0035,388700.0
2012-08-01 15:50:00,10.92,10.93,10.92,10.93,161000.0,9.0035,9.0118,9.0035,9.0118,161000.0
2012-08-01 15:55:00,10.92,10.93,10.89,10.91,694800.0,9.0035,9.0118,8.9788,8.9953,694800.0
2012-08-02 09:30:00,10.78,10.88,10.72,10.88,276600.0,8.8881,8.9705,8.8386,8.9705,276600.0
2012-08-02 09:35:00,10.88,10.88,10.84,10.85,104700.0,8.9705,8.9705,8.9376,8.9458,104700.0
2012-08-02 09:40:00,10.85,10.9,10.85,10.89,94700.0,8.9458,8.987,8.9458,8.9788,94700.0
2012-08-02 09:45:00,10.89,10.94,10.88,10.92,156700.0,8.9788,9.02,8.9705,9.0035,156700.0
2012-08-02 09:50:00,10.93,10.94,10.9,10.91,186600.0,9.0118,9.02,8.987,8.9953,186600.0
2012-08-02 09:55:00,10.91,10.92,10.9,10.91,86700.0,8.9953,9.0035,8.987,8.9953,86700.0
2012-08-02 10:00:00,10.92,10.93,10.9,10.92,116500.0,9.0035,9.0118,8.987,9.0035,116500.0
2012-08-02 10:05:00,10.91,10.98,10.91,10.98,142400.0,8.9953,9.053,8.9953,9.053,142400.0
2012-08-02 10:10:00,10.98,11.01,10.98,11.01,148200.0,9.053,9.0777,9.053,9.0777,148200.0
2012-08-02 10:15:00,11.01,11.06,11.0,11.06,300300.0,9.0777,9.119,9.0695,9.119,300300.0
2012-08-02 10:20:00,11.06,11.08,11.05,11.06,320300.0,9.119,9.1354,9.1107,9.119,320300.0
2012-08-02 10:25:00,11.05,11.1,11.05,11.08,370900.0,9.1107,9.1519,9.1107,9.1354,370900.0
2012-08-02 10:30:00,11.07,11.08,11.05,11.05,226900.0,9.1272,9.1354,9.1107,9.1107,226900.0
2012-08-02 10:35:00,11.05,11.06,11.05,11.05,32400.0,9.1107,9.119,9.1107,9.1107,32400.0
2012-08-02 10:40:00,11.05,11.07,11.04,11.04,192000.0,9.1107,9.1272,9.1025,9.1025,192000.0
2012-08-02 10:45:00,11.04,11.05,11.02,11.04,113200.0,9.1025,9.1107,9.086,9.1025,113200.0
2012-08-02 10:50:00,11.04,11.04,11.02,11.02,121000.0,9.1025,9.1025,9.086,9.086,121000.0
2012-08-02 10:55:00,11.02,11.02,10.96,10.99,287600.0,9.086,9.086,9.0365,9.0612,287600.0
2012-08-02 11:00:00,10.99,11.01,10.97,10.98,287400.0,9.0612,9.0777,9.0447,9.053,287400.0
2012-08-02 11:05:00,10.98,11.0,10.97,10.97,163400.0,9.053,9.0695,9.0447,9.0447,163400.0
2012-08-02 11:10:00,10.97,10.97,10.95,10.95,136400.0,9.0447,9.0447,9.0283,9.0283,136400.0
2012-08-02 11:15:00,10.96,10.96,10.92,10.93,193400.0,9.0365,9.0365,9.0035,9.0118,193400.0
2012-08-02 11:20:00,10.93,10.93,10.9,10.91,143100.0,9.0118,9.0118,8.987,8.9953,143100.0
2012-08-02 11:25:00,10.91,10.94,10.89,10.93,164300.0,8.9953,9.02,8.9788,9.0118,164300.0
2012-08-02 11:30:00,10.93,10.93,10.89,10.9,91300.0,9.0118,9.0118,8.9788,8.987,91300.0
2012-08-02 11:35:00,10.9,10.91,10.87,10.88,128100.0,8.987,8.9953,8.9623,8.9705,128100.0
2012-08-02 11:40:00,10.88,10.89,10.86,10.87,126700.0,8.9705,8.9788,8.9541,8.9623,126700.0
2012-08-02 11:45:00,10.88,10.89,10.87,10.88,64100.0,8.9705,8.9788,8.9623,8.9705,64100.0
2012-08-02 11:50:00,10.88,10.89,10.86,10.87,196900.0,8.9705,8.9788,8.9541,8.9623,196900.0
2012-08-02 11:55:00,10.86,10.89,10.85,10.89,74800.0,8.9541,8.9788,8.9458,8.9788,74800.0
2012-08-02 12:00:00,10.89,10.91,10.88,10.91,36800.0,8.9788,8.9953,8.9705,8.9953,36800.0
2012-08-02 12:05:00,10.91,10.92,10.89,10.91,80200.0,8.9953,9.0035,8.9788,8.9953,80200.0
2012-08-02 12:10:00,10.92,10.92,10.9,10.91,56200.0,9.0035,9.0035,8.987,8.9953,56200.0
2012-08-02 12:15:00,10.91,10.92,10.89,10.91,109300.0,8.9953,9.0035,8.9788,8.9953,109300.0
2012-08-02 12:20:00,10.91,10.91,10.9,10.91,48500.0,8.9953,8.9953,8.987,8.9953,48500.0
2012-08-02 12:25:00,10.91,10.91,10.9,10.91,27600.0,8.9953,8.9953,8.987,8.9953,27600.0
2012-08-02 12:30:00,10.91,10.91,10.85,10.86,246800.0,8.9953,8.9953,8.9458,8.9541,246800.0
2012-08-02 12:35:00,10.86,10.89,10.86,10.88,106100.0,8.9541,8.9788,8.9541,8.9705,106100.0
2012-08-02 12:40:00,10.88,10.89,10.88,10.89,38500.0,8.9705,8.9788,8.9705,8.9788,38500.0
2012-08-02 12:45:00,10.88,10.89,10.88,10.89,29800.0,8.9705,8.9788,8.9705,8.9788,29800.0
2012-08-02 12:50:00,10.88,10.89,10.86,10.86,92100.0,8.9705,8.9788,8.9541,8.9541,92100.0
2012-08-02 12:55:00,10.87,10.88,10.86,10.88,70700.0,8.9623,8.9705,8.9541,8.9705,70700.0
2012-08-02 13:00:00,10.88,10.88,10.86,10.86,69000.0,8.9705,8.9705,8.9541,8.9541,69000.0
2012-08-02 13:05:00,10.86,10.88,10.86,10.88,55400.0,8.9541,8.9705,8.9541,8.9705,55400.0
2012-08-02 13:10:00,10.88,10.89,10.87,10.88,107700.0,8.9705,8.9788,8.9623,8.9705,107700.0
2012-08-02 13:15:00,10.88,10.89,10.86,10.88,219900.0,8.9705,8.9788,8.9541,8.9705,219900.0
2012-08-02 13:20:00,10.88,10.89,10.88,10.88,20000.0,8.9705,8.9788,8.9705,8.9705,20000.0
2012-08-02 13:25:00,10.89,10.9,10.88,10.89,70600.0,8.9788,8.987,8.9705,8.9788,70600.0
2012-08-02 13:30:00,10.9,10.9,10.89,10.89,57700.0,8.987,8.987,8.9788,8.9788,57700.0
2012-08-02 13:35:00,10.9,10.9,10.88,10.89,261200.0,8.987,8.987,8.9705,8.9788,261200.0
2012-08-02 13:40:00,10.89,10.9,10.88,10.9,46200.0,8.9788,8.987,8.9705,8.987,46200.0
2012-08-02 13:45:00,10.89,10.9,10.89,10.9,29400.0,8.9788,8.987,8.9788,8.987,29400.0
2012-08-02 13:50:00,10.9,10.91,10.89,10.9,326400.0,8.987,8.9953,8.9788,8.987,326400.0
2012-08-02 13:55:00,10.89,10.9,10.87,10.87,180400.0,8.9788,8.987,8.9623,8.9623,180400.0
2012-08-02 14:00:00,10.87,10.88,10.86,10.87,173000.0,8.9623,8.9705,8.9541,8.9623,173000.0
2012-08-02 14:05:00,10.88,10.88,10.86,10.88,136600.0,8.9705,8.9705,8.9541,8.9705,136600.0
2012-08-02 14:10:00,10.88,10.88,10.86,10.87,131900.0,8.9705,8.9705,8.9541,8.9623,131900.0
2012-08-02 14:15:00,10.87,10.87,10.86,10.87,36300.0,8.9623,8.9623,8.9541,8.9623,36300.0
2012-08-02 14:20:00,10.87,10.87,10.86,10.87,27300.0,8.9623,8.9623,8.9541,8.9623,27300.0
2012-08-02 14:25:00,10.87,10.89,10.86,10.88,131900.0,8.9623,8.9788,8.9541,8.9705,131900.0
2012-08-02 14:30:00,10.88,10.89,10.88,10.88,39200.0,8.9705,8.9788,8.9705,8.9705,39200.0
2012-08-02 14:35:00,10.89,10.93,10.88,10.91,202800.0,8.9788,9.0118,8.9705,8.9953,202800.0
2012-08-02 14:40:00,10.92,10.92,10.9,10.9,120400.0,9.0035,9.0035,8.987,8.987,120400.0
2012-08-02 14:45:00,10.9,10.91,10.89,10.89,43400.0,8.987,8.9953,8.9788,8.9788,43400.0
2012-08-02 14:50:00,10.89,10.9,10.87,10.88,122200.0,8.9788,8.987,8.9623,8.9705,122200.0
2012-08-02 14:55:00,10.87,10.9,10.87,10.88,165700.0,8.9623,8.987,8.9623,8.9705,165700.0
2012-08-02 15:00:00,10.88,10.92,10.88,10.91,118500.0,8.9705,9.0035,8.9705,8.9953,118500.0
2012-08-02 15:05:00,10.92,10.92,10.9,10.91,85200.0,9.0035,9.0035,8.987,8.9953,85200.0
2012-08-02 15:10:00,10.9,10.91,10.9,10.9,75000.0,8.987,8.9953,8.987,8.987,75000.0
2012-08-02 15:15:00,10.9,10.91,10.88,10.88,108700.0,8.987,8.9953,8.9705,8.9705,108700.0
2012-08-02 15:20:00,10.88,10.9,10.88,10.9,107800.0,8.9705,8.987,8.9705,8.987,107800.0
2012-08-02 15:25:00,10.9,10.9,10.89,10.9,64100.0,8.987,8.987,8.9788,8.987,64100.0
2012-08-02 15:30:00,10.89,10.92,10.89,10.92,136300.0,8.9788,9.0035,8.9788,9.0035,136300.0
2012-08-02 15:35:00,10.92,10.93,10.9,10.92,251000.0,9.0035,9.0118,8.987,9.0035,251000.0
2012-08-02 15:40:00,10.92,10.92,10.9,10.9,155000.0,9.0035,9.0035,8.987,8.987,155000.0
2012-08-02 15:45:00,10.91,10.91,10.9,10.91,125700.0,8.9953,8.9953,8.987,8.9953,125700.0
2012-08-02 15:50:00,10.91,10.94,10.91,10.94,468900.0,8.9953,9.02,8.9953,9.02,468900.0
2012-08-02 15:55:00,10.94,10.96,10.92,10.92,818700.0,9.02,9.0365,9.0035,9.0035,818700.0
2012-08-03 09:30:00,11.07,11.11,11.05,11.05,265000.0,9.1272,9.1602,9.1107,9.1107,265000.0
2012-08-03 09:35:00,11.06,11.06,11.01,11.01,108000.0,9.119,9.119,9.0777,9.0777,108000.0
2012-08-03 09:40:00,11.01,11.11,11.0,11.1,125800.0,9.0777,9.1602,9.0695,9.1519,125800.0
2012-08-03 09:45:00,11.1,11.11,11.06,11.07,185200.0,9.1519,9.1602,9.119,9.1272,185200.0
2012-08-03 09:50:00,11.07,11.09,11.05,11.07,175300.0,9.1272,9.1437,9.1107,9.1272,175300.0
2012-08-03 09:55:00,11.07,11.1,11.07,11.09,54700.0,9.1272,9.1519,9.1272,9.1437,54700.0
2012-08-03 10:00:00,11.1,11.11,11.07,11.08,130400.0,9.1519,9.1602,9.1272,9.1354,130400.0
2012-08-03 10:05:00,11.08,11.11,11.08,11.1,87200.0,9.1354,9.1602,9.1354,9.1519,87200.0
2012-08-03 10:10:00,11.1,11.1,11.08,11.08,82400.0,9.1519,9.1519,9.1354,9.1354,82400.0
2012-08-03 10:15:00,11.09,11.1,11.08,11.1,138800.0,9.1437,9.1519,9.1354,9.1519,138800.0
2012-08-03 10:20:00,11.1,11.11,11.09,11.11,92100.0,9.1519,9.1602,9.1437,9.1602,92100.0
2012-08-03 10:25:00,11.11,11.12,11.09,11.12,83400.0,9.1602,9.1684,9.1437,9.1684,83400.0
2012-08-03 10:30:00,11.12,11.12,11.1,11.1,55800.0,9.1684,9.1684,9.1519,9.1519,55800.0
2012-08-03 10:35:00,11.1,11.11,11.1,11.1,29300.0,9.1519,9.1602,9.1519,9.1519,29300.0
2012-08-03 10:40:00,11.1,11.11,11.09,11.11,93300.0,9.1519,9.1602,9.1437,9.1602,93300.0
2012-08-03 10:45:00,11.1,11.11,11.09,11.11,154300.0,9.1519,9.1602,9.1437,9.1602,154300.0
2012-08-03 10:50:00,11.11,11.11,11.1,11.1,41800.0,9.1602,9.1602,9.1519,9.1519,41800.0
2012-08-03 10:55:00,11.1,11.11,11.1,11.11,31900.0,9.1519,9.1602,9.1519,9.1602,31900.0
2012-08-03 11:00:00,11.1,11.11,11.1,11.11,99700.0,9.1519,9.1602,9.1519,9.1602,99700.0
2012-08-03 11:05:00,11.11,11.12,11.1,11.12,97900.0,9.1602,9.1684,9.1519,9.1684,97900.0
2012-08-03 11:10:00,11.12,11.17,11.11,11.16,345900.0,9.1684,9.2096,9.1602,9.2014,345900.0
2012-08-03 11:15:00,11.15,11.16,11.13,11.13,117200.0,9.1932,9.2014,9.1767,9.1767,117200.0
2012-08-03 11:20:00,11.13,11.14,11.12,11.14,60800.0,9.1767,9.1849,9.1684,9.1849,60800.0
2012-08-03 11:25:00,11.14,11.14,11.12,11.13,290300.0,9.1849,9.1849,9.1684,9.1767,290300.0
2012-08-03 11:30:00,11.13,11.14,11.13,11.13,12800.0,9.1767,9.1849,9.1767,9.1767,12800.0
2012-08-03 11:35:00,11.13,11.14,11.13,11.13,17500.0,9.1767,9.1849,9.1767,9.1767,17500.0
2012-08-03 11:40:00,11.14,11.14,11.13,11.13,15400.0,9.1849,9.1849,9.1767,9.1767,15400.0
2012-08-03 11:45:00,11.13,11.14,11.13,11.13,31300.0,9.1767,9.1849,9.1767,9.1767,31300.0
2012-08-03 11:50:00,11.13,11.14,11.13,11.13,33600.0,9.1767,9.1849,9.1767,9.1767,33600.0
2012-08-03 11:55:00,11.14,11.14,11.12,11.13,166800.0,9.1849,9.1849,9.1684,9.1767,166800.0
2012-08-03 12:00:00,11.13,11.15,11.13,11.14,44000.0,9.1767,9.1932,9.1767,9.1849,44000.0
2012-08-03 12:05:00,11.14,11.15,11.14,11.14,32500.0,9.1849,9.1932,9.1849,9.1849,32500.0
2012-08-03 12:10:00,11.15,11.15,11.14,11.14,77100.0,9.1932,9.1932,9.1849,9.1849,77100.0
2012-08-03 12:15:00,11.15,11.15,11.14,11.15,18200.0,9.1932,9.1932,9.1849,9.1932,18200.0
2012-08-03 12:20:00,11.15,11.15,11.14,11.14,34900.0,9.1932,9.1932,9.1849,9.1849,34900.0
2012-08-03 12:25:00,11.14,11.16,11.14,11.16,73400.0,9.1849,9.2014,9.1849,9.2014,73400.0
2012-08-03 12:30:00,11.15,11.17,11.15,11.16,50900.0,9.1932,9.2096,9.1932,9.2014,50900.0
2012-08-03 12:35:00,11.17,11.18,11.16,11.16,216500.0,9.2096,9.2179,9.2014,9.2014,216500.0
2012-08-03 12:40:00,11.17,11.17,11.16,11.17,10500.0,9.2096,9.2096,9.2014,9.2096,10500.0
2012-08-03 12:45:00,11.16,11.17,11.16,11.16,17700.0,9.2014,9.2096,9.2014,9.2014,17700.0
2012-08-03 12:50:00,11.16,11.17,11.16,11.16,42900.0,9.2014,9.2096,9.2014,9.2014,42900.0
2012-08-03 12:55:00,11.17,11.17,11.16,11.16,20900.0,9.2096,9.2096,9.2014,9.2014,20900.0
2012-08-03 13:00:00,11.17,11.17,11.16,11.17,16600.0,9.2096,9.2096,9.2014,9.2096,16600.0
2012-08-03 13:05:00,11.17,11.17,11.16,11.17,25100.0,9.2096,9.2096,9.2014,9.2096,25100.0
2012-08-03 13:10:00,11.17,11.18,11.16,11.17,72900.0,9.2096,9.2179,9.2014,9.2096,72900.0
2012-08-03 13:15:00,11.18,11.18,11.17,11.18,18800.0,9.2179,9.2179,9.2096,9.2179,18800.0
2012-08-03 13:20:00,11.18,11.18,11.17,11.18,31500.0,9.2179,9.2179,9.2096,9.2179,31500.0
2012-08-03 13:25:00,11.18,11.18,11.17,11.18,29300.0,9.2179,9.2179,9.2096,9.2179,29300.0
2012-08-03 13:30:00,11.18,11.18,11.17,11.18,40200.0,9.2179,9.2179,9.2096,9.2179,40200.0
2012-08-03 13:35:00,11.18,11.18,11.17,11.18,56600.0,9.2179,9.2179,9.2096,9.2179,56600.0
2012-08-03 13:40:00,11.18,11.2,11.17,11.2,159500.0,9.2179,9.2344,9.2096,9.2344,159500.0
2012-08-03 13:45:00,11.2,11.2,11.19,11.2,41100.0,9.2344,9.2344,9.2261,9.2344,41100.0
2012-08-03 13:50:00,11.2,11.2,11.19,11.2,44800.0,9.2344,9.2344,9.2261,9.2344,44800.0
2012-08-03 13:55:00,11.2,11.2,11.19,11.19,43400.0,9.2344,9.2344,9.2261,9.2261,43400.0
2012-08-03 14:00:00,11.2,11.22,11.19,11.22,125300.0,9.2344,9.2509,9.2261,9.2509,125300.0
2012-08-03 14:05:00,11.22,11.22,11.21,11.22,34300.0,9.2509,9.2509,9.2426,9.2509,34300.0
2012-08-03 14:10:00,11.21,11.22,11.21,11.21,26500.0,9.2426,9.2509,9.2426,9.2426,26500.0
2012-08-03 14:15:00,11.21,11.23,11.21,11.23,69600.0,9.2426,9.2591,9.2426,9.2591,69600.0
2012-08-03 14:20:00,11.23,11.24,11.22,11.24,79700.0,9.2591,9.2674,9.2509,9.2674,79700.0
2012-08-03 14:25:00,11.24,11.25,11.23,11.23,370800.0,9.2674,9.2756,9.2591,9.2591,370800.0
2012-08-03 14:30:00,11.23,11.24,11.23,11.23,126500.0,9.2591,9.2674,9.2591,9.2591,126500.0
2012-08-03 14:35:00,11.23,11.23,11.22,11.22,25600.0,9.2591,9.2591,9.2509,9.2509,25600.0
2012-08-03 14:40:00,11.23,11.23,11.22,11.23,40400.0,9.2591,9.2591,9.2509,9.2591,40400.0
2012-08-03 14:45:00,11.23,11.23,11.22,11.22,30200.0,9.2591,9.2591,9.2509,9.2509,30200.0
2012-08-03 14:50:00,11.23,11.23,11.22,11.22,28100.0,9.2591,9.2591,9.2509,9.2509,28100.0
2012-08-03 14:55:00,11.22,11.23,11.22,11.23,42400.0,9.2509,9.2591,9.2509,9.2591,42400.0
2012-08-03 15:00:00,11.23,11.25,11.22,11.25,146300.0,9.2591,9.2756,9.2509,9.2756,146300.0
2012-08-03 15:05:00,11.24,11.25,11.23,11.24,79200.0,9.2674,9.2756,9.2591,9.2674,79200.0
2012-08-03 15:10:00,11.24,11.24,11.23,11.24,50800.0,9.2674,9.2674,9.2591,9.2674,50800.0
2012-08-03 15:15:00,11.24,11.24,11.23,11.24,53700.0,9.2674,9.2674,9.2591,9.2674,53700.0
2012-08-03 15:20:00,11.24,11.24,11.22,11.22,107700.0,9.2674,9.2674,9.2509,9.2509,107700.0
2012-08-03 15:25:00,11.23,11.23,11.2,11.2,191400.0,9.2591,9.2591,9.2344,9.2344,191400.0
2012-08-03 15:30:00,11.2,11.21,11.2,11.2,108100.0,9.2344,9.2426,9.2344,9.2344,108100.0
2012-08-03 15:35:00,11.21,11.21,11.18,11.18,136500.0,9.2426,9.2426,9.2179,9.2179,136500.0
2012-08-03 15:40:00,11.19,11.21,11.19,11.21,281500.0,9.2261,9.2426,9.2261,9.2426,281500.0
2012-08-03 15:45:00,11.21,11.22,11.2,11.21,143300.0,9.2426,9.2509,9.2344,9.2426,143300.0
2012-08-03 15:50:00,11.22,11.23,11.19,11.2,329200.0,9.2509,9.2591,9.2261,9.2344,329200.0
2012-08-03 15:55:00,11.2,11.22,11.19,11.22,560600.0,9.2344,9.2509,9.2261,9.2509,560600.0
2012-08-06 09:30:00,11.3,11.31,11.25,11.26,161100.0,9.3168,9.3251,9.2756,9.2839,161100.0
2012-08-06 09:35:00,11.26,11.29,11.25,11.28,44600.0,9.2839,9.3086,9.2756,9.3003,44600.0
2012-08-06 09:40:00,11.28,11.32,11.27,11.32,75900.0,9.3003,9.3333,9.2921,9.3333,75900.0
2012-08-06 09:45:00,11.32,11.34,11.3,11.34,97600.0,9.3333,9.3498,9.3168,9.3498,97600.0
2012-08-06 09:50:00,11.34,11.35,11.33,11.34,63400.0,9.3498,9.3581,9.3416,9.3498,63400.0
2012-08-06 09:55:00,11.34,11.35,11.31,11.33,128700.0,9.3498,9.3581,9.3251,9.3416,128700.0
2012-08-06 10:00:00,11.33,11.34,11.32,11.34,72600.0,9.3416,9.3498,9.3333,9.3498,72600.0
2012-08-06 10:05:00,11.34,11.37,11.33,11.36,107200.0,9.3498,9.3745,9.3416,9.3663,107200.0
2012-08-06 10:10:00,11.36,11.36,11.35,11.36,35600.0,9.3663,9.3663,9.3581,9.3663,35600.0
2012-08-06 10:15:00,11.36,11.38,11.35,11.37,277500.0,9.3663,9.3828,9.3581,9.3745,277500.0
2012-08-06 10:20:00,11.37,11.38,11.36,11.37,117400.0,9.3745,9.3828,9.3663,9.3745,117400.0
2012-08-06 10:25:00,11.37,11.39,11.36,11.38,367400.0,9.3745,9.391,9.3663,9.3828,367400.0
2012-08-06 10:30:00,11.39,11.4,11.38,11.4,87600.0,9.391,9.3993,9.3828,9.3993,87600.0
2012-08-06 10:35:00,11.4,11.43,11.39,11.4,325200.0,9.3993,9.424,9.391,9.3993,325200.0
2012-08-06 10:40:00,11.4,11.42,11.39,11.41,129700.0,9.3993,9.4158,9.391,9.4075,129700.0
2012-08-06 10:45:00,11.41,11.41,11.39,11.4,245300.0,9.4075,9.4075,9.391,9.3993,245300.0
2012-08-06 10:50:00,11.4,11.41,11.4,11.41,48500.0,9.3993,9.4075,9.3993,9.4075,48500.0
2012-08-06 10:55:00,11.4,11.42,11.4,11.42,267200.0,9.3993,9.4158,9.3993,9.4158,267200.0
2012-08-06 11:00:00,11.42,11.44,11.41,11.43,124400.0,9.4158,9.4323,9.4075,9.424,124400.0
2012-08-06 11:05:00,11.43,11.44,11.42,11.43,235700.0,9.424,9.4323,9.4158,9.424,235700.0
2012-08-06 11:10:00,11.43,11.44,11.43,11.43,174900.0,9.424,9.4323,9.424,9.424,174900.0
2012-08-06 11:15:00,11.43,11.44,11.42,11.44,208000.0,9.424,9.4323,9.4158,9.4323,208000.0
2012-08-06 11:20:00,11.44,11.45,11.43,11.45,199800.0,9.4323,9.4405,9.424,9.4405,199800.0
2012-08-06 11:25:00,11.45,11.45,11.43,11.45,239300.0,9.4405,9.4405,9.424,9.4405,239300.0
2012-08-06 11:30:00,11.44,11.46,11.43,11.45,194200.0,9.4323,9.4488,9.424,9.4405,194200.0
2012-08-06 11:35:00,11.45,11.46,11.45,11.46,112200.0,9.4405,9.4488,9.4405,9.4488,112200.0
2012-08-06 11:40:00,11.46,11.46,11.44,11.45,77400.0,9.4488,9.4488,9.4323,9.4405,77400.0
2012-08-06 11:45:00,11.45,11.45,11.44,11.45,24700.0,9.4405,9.4405,9.4323,9.4405,24700.0
2012-08-06 11:50:00,11.45,11.46,11.45,11.46,32800.0,9.4405,9.4488,9.4405,9.4488,32800.0
2012-08-06 11:55:00,11.46,11.46,11.45,11.45,24600.0,9.4488,9.4488,9.4405,9.4405,24600.0
2012-08-06 12:00:00,11.45,11.46,11.44,11.45,122200.0,9.4405,9.4488,9.4323,9.4405,122200.0
2012-08-06 12:05:00,11.45,11.45,11.44,11.45,23100.0,9.4405,9.4405,9.4323,9.4405,23100.0
2012-08-06 12:10:00,11.44,11.45,11.44,11.44,23700.0,9.4323,9.4405,9.4323,9.4323,23700.0
2012-08-06 12:15:00,11.45,11.45,11.43,11.44,71400.0,9.4405,9.4405,9.424,9.4323,71400.0
2012-08-06 12:20:00,11.44,11.45,11.43,11.44,63400.0,9.4323,9.4405,9.424,9.4323,63400.0
2012-08-06 12:25:00,11.45,11.46,11.44,11.44,106700.0,9.4405,9.4488,9.4323,9.4323,106700.0
2012-08-06 12:30:00,11.45,11.46,11.44,11.45,156400.0,9.4405,9.4488,9.4323,9.4405,156400.0
2012-08-06 12:35:00,11.45,11.46,11.45,11.46,25900.0,9.4405,9.4488,9.4405,9.4488,25900.0
2012-08-06 12:40:00,11.46,11.46,11.45,11.46,22700.0,9.4488,9.4488,9.4405,9.4488,22700.0
2012-08-06 12:45:00,11.45,11.46,11.44,11.45,70900.0,9.4405,9.4488,9.4323,9.4405,70900.0
2012-08-06 12:50:00,11.45,11.45,11.44,11.45,30000.0,9.4405,9.4405,9.4323,9.4405,30000.0
2012-08-06 12:55:00,11.45,11.45,11.44,11.45,54300.0,9.4405,9.4405,9.4323,9.4405,54300.0
2012-08-06 13:00:00,11.44,11.45,11.44,11.44,55300.0,9.4323,9.4405,9.4323,9.4323,55300.0
2012-08-06 13:05:00,11.45,11.46,11.44,11.46,168500.0,9.4405,9.4488,9.4323,9.4488,168500.0
2012-08-06 13:10:00,11.46,11.46,11.44,11.46,98200.0,9.4488,9.4488,9.4323,9.4488,98200.0
2012-08-06 13:15:00,11.46,11.46,11.45,11.46,34200.0,9.4488,9.4488,9.4405,9.4488,34200.0
2012-08-06 13:20:00,11.46,11.47,11.45,11.47,75600.0,9.4488,9.457,9.4405,9.457,75600.0
2012-08-06 13:25:00,11.47,11.47,11.46,11.46,28400.0,9.457,9.457,9.4488,9.4488,28400.0
2012-08-06 13:30:00,11.46,11.47,11.46,11.46,22300.0,9.4488,9.457,9.4488,9.4488,22300.0
2012-08-06 13:35:00,11.46,11.47,11.45,11.46,165000.0,9.4488,9.457,9.4405,9.4488,165000.0
2012-08-06 13:40:00,11.46,11.47,11.45,11.46,108900.0,9.4488,9.457,9.4405,9.4488,108900.0
2012-08-06 13:45:00,11.46,11.47,11.46,11.46,41000.0,9.4488,9.457,9.4488,9.4488,41000.0
2012-08-06 13:50:00,11.46,11.47,11.45,11.46,183400.0,9.4488,9.457,9.4405,9.4488,183400.0
2012-08-06 13:55:00,11.45,11.46,11.44,11.44,82100.0,9.4405,9.4488,9.4323,9.4323,82100.0
2012-08-06 14:00:00,11.44,11.45,11.44,11.44,58600.0,9.4323,9.4405,9.4323,9.4323,58600.0
2012-08-06 14:05:00,11.44,11.45,11.43,11.43,74900.0,9.4323,9.4405,9.424,9.424,74900.0
2012-08-06 14:10:00,11.43,11.45,11.42,11.44,273300.0,9.424,9.4405,9.4158,9.4323,273300.0
2012-08-06 14:15:00,11.45,11.45,11.43,11.44,143800.0,9.4405,9.4405,9.424,9.4323,143800.0
2012-08-06 14:20:00,11.44,11.44,11.42,11.42,45500.0,9.4323,9.4323,9.4158,9.4158,45500.0
2012-08-06 14:25:00,11.42,11.43,11.4,11.42,155200.0,9.4158,9.424,9.3993,9.4158,155200.0
2012-08-06 14:30:00,11.42,11.42,11.4,11.4,65400.0,9.4158,9.4158,9.3993,9.3993,65400.0
2012-08-06 14:35:00,11.4,11.4,11.38,11.39,161400.0,9.3993,9.3993,9.3828,9.391,161400.0
2012-08-06 14:40:00,11.4,11.4,11.39,11.39,97100.0,9.3993,9.3993,9.391,9.391,97100.0
2012-08-06 14:45:00,11.4,11.41,11.39,11.4,172200.0,9.3993,9.4075,9.391,9.3993,172200.0
2012-08-06 14:50:00,11.41,11.41,11.4,11.4,64400.0,9.4075,9.4075,9.3993,9.3993,64400.0
2012-08-06 14:55:00,11.4,11.41,11.38,11.38,67700.0,9.3993,9.4075,9.3828,9.3828,67700.0
2012-08-06 15:00:00,11.38,11.39,11.38,11.38,76900.0,9.3828,9.391,9.3828,9.3828,76900.0
2012-08-06 15:05:00,11.38,11.39,11.37,11.38,133200.0,9.3828,9.391,9.3745,9.3828,133200.0
2012-08-06 15:10:00,11.38,11.39,11.37,11.37,80800.0,9.3828,9.391,9.3745,9.3745,80800.0
2012-08-06 15:15:00,11.37,11.38,11.33,11.35,294900.0,9.3745,9.3828,9.3416,9.3581,294900.0
2012-08-06 15:20:00,11.36,11.36,11.35,11.36,77700.0,9.3663,9.3663,9.3581,9.3663,77700.0
2012-08-06 15:25:00,11.35,11.36,11.35,11.36,69100.0,9.3581,9.3663,9.3581,9.3663,69100.0
2012-08-06 15:30:00,11.36,11.36,11.35,11.36,140700.0,9.3663,9.3663,9.3581,9.3663,140700.0
2012-08-06 15:35:00,11.36,11.36,11.33,11.34,178500.0,9.3663,9.3663,9.3416,9.3498,178500.0
2012-08-06 15:40:00,11.34,11.34,11.33,11.34,161100.0,9.3498,9.3498,9.3416,9.3498,161100.0
2012-08-06 15:45:00,11.33,11.34,11.3,11.33,332200.0,9.3416,9.3498,9.3168,9.3416,332200.0
2012-08-06 15:50:00,11.33,11.33,11.31,11.33,261500.0,9.3416,9.3416,9.3251,9.3416,261500.0
2012-08-06 15:55:00,11.33,11.33,11.28,11.28,787800.0,9.3416,9.3416,9.3003,9.3003,787800.0
2012-08-07 09:30:00,11.6,11.62,11.45,11.49,579000.0,9.5642,9.5807,9.4405,9.4735,579000.0
2012-08-07 09:35:00,11.49,11.59,11.49,11.56,647700.0,9.4735,9.5559,9.4735,9.5312,647700.0
2012-08-07 09:40:00,11.57,11.65,11.56,11.65,225900.0,9.5394,9.6054,9.5312,9.6054,225900.0
2012-08-07 09:45:00,11.65,11.66,11.59,11.6,321800.0,9.6054,9.6137,9.5559,9.5642,321800.0
2012-08-07 09:50:00,11.6,11.61,11.59,11.61,72600.0,9.5642,9.5724,9.5559,9.5724,72600.0
2012-08-07 09:55:00,11.61,11.62,11.59,11.6,144400.0,9.5724,9.5807,9.5559,9.5642,144400.0
2012-08-07 10:00:00,11.6,11.66,11.57,11.66,638000.0,9.5642,9.6137,9.5394,9.6137,638000.0
2012-08-07 10:05:00,11.66,11.67,11.65,11.67,158100.0,9.6137,9.6219,9.6054,9.6219,158100.0
2012-08-07 10:10:00,11.67,11.67,11.64,11.64,174200.0,9.6219,9.6219,9.5972,9.5972,174200.0
2012-08-07 10:15:00,11.65,11.65,11.63,11.63,34300.0,9.6054,9.6054,9.5889,9.5889,34300.0
2012-08-07 10:20:00,11.63,11.65,11.63,11.65,97900.0,9.5889,9.6054,9.5889,9.6054,97900.0
2012-08-07 10:25:00,11.65,11.65,11.64,11.65,45700.0,9.6054,9.6054,9.5972,9.6054,45700.0
2012-08-07 10:30:00,11.65,11.65,11.61,11.62,138800.0,9.6054,9.6054,9.5724,9.5807,138800.0
2012-08-07 10:35:00,11.61,11.62,11.6,11.6,58600.0,9.5724,9.5807,9.5642,9.5642,58600.0
2012-08-07 10:40:00,11.61,11.63,11.6,11.63,162200.0,9.5724,9.5889,9.5642,9.5889,162200.0
2012-08-07 10:45:00,11.63,11.63,11.62,11.63,27400.0,9.5889,9.5889,9.5807,9.5889,27400.0
2012-08-07 10:50:00,11.62,11.64,11.62,11.63,211700.0,9.5807,9.5972,9.5807,9.5889,211700.0
2012-08-07 10:55:00,11.63,11.64,11.63,11.64,172900.0,9.5889,9.5972,9.5889,9.5972,172900.0
2012-08-07 11:00:00,11.64,11.66,11.63,11.66,152700.0,9.5972,9.6137,9.5889,9.6137,152700.0
2012-08-07 11:05:00,11.66,11.68,11.65,11.68,211600.0,9.6137,9.6301,9.6054,9.6301,211600.0
2012-08-07 11:10:00,11.67,11.69,11.67,11.69,121100.0,9.6219,9.6384,9.6219,9.6384,121100.0
2012-08-07 11:15:00,11.69,11.77,11.68,11.76,534600.0,9.6384,9.7043,9.6301,9.6961,534600.0
2012-08-07 11:20:00,11.76,11.78,11.75,11.76,257200.0,9.6961,9.7126,9.6879,9.6961,257200.0
2012-08-07 11:25:00,11.77,11.79,11.77,11.78,218900.0,9.7043,9.7208,9.7043,9.7126,218900.0
2012-08-07 11:30:00,11.77,11.78,11.77,11.77,67200.0,9.7043,9.7126,9.7043,9.7043,67200.0
2012-08-07 11:35:00,11.77,11.78,11.76,11.78,140200.0,9.7043,9.7126,9.6961,9.7126,140200.0
2012-08-07 11:40:00,11.78,11.82,11.77,11.82,202100.0,9.7126,9.7456,9.7043,9.7456,202100.0
2012-08-07 11:45:00,11.82,11.82,11.8,11.8,155600.0,9.7456,9.7456,9.7291,9.7291,155600.0
2012-08-07 11:50:00,11.8,11.82,11.8,11.82,117100.0,9.7291,9.7456,9.7291,9.7456,117100.0
2012-08-07 11:55:00,11.81,11.82,11.81,11.81,57100.0,9.7373,9.7456,9.7373,9.7373,57100.0
2012-08-07 12:00:00,11.81,11.82,11.78,11.78,143300.0,9.7373,9.7456,9.7126,9.7126,143300.0
2012-08-07 12:05:00,11.78,11.79,11.78,11.78,28300.0,9.7126,9.7208,9.7126,9.7126,28300.0
2012-08-07 12:10:00,11.79,11.79,11.78,11.78,45100.0,9.7208,9.7208,9.7126,9.7126,45100.0
2012-08-07 12:15:00,11.79,11.81,11.78,11.81,166200.0,9.7208,9.7373,9.7126,9.7373,166200.0
2012-08-07 12:20:00,11.81,11.81,11.79,11.79,112200.0,9.7373,9.7373,9.7208,9.7208,112200.0
2012-08-07 12:25:00,11.79,11.81,11.79,11.8,115800.0,9.7208,9.7373,9.7208,9.7291,115800.0
2012-08-07 12:30:00,11.8,11.82,11.8,11.82,97500.0,9.7291,9.7456,9.7291,9.7456,97500.0
2012-08-07 12:35:00,11.82,11.85,11.81,11.85,430900.0,9.7456,9.7703,9.7373,9.7703,430900.0
2012-08-07 12:40:00,11.85,11.85,11.83,11.84,75000.0,9.7703,9.7703,9.7538,9.7621,75000.0
2012-08-07 12:45:00,11.83,11.85,11.83,11.84,438100.0,9.7538,9.7703,9.7538,9.7621,438100.0
2012-08-07 12:50:00,11.83,11.84,11.82,11.83,235300.0,9.7538,9.7621,9.7456,9.7538,235300.0
2012-08-07 12:55:00,11.83,11.84,11.82,11.82,103200.0,9.7538,9.7621,9.7456,9.7456,103200.0
2012-08-07 13:00:00,11.83,11.83,11.82,11.83,76000.0,9.7538,9.7538,9.7456,9.7538,76000.0
2012-08-07 13:05:00,11.83,11.83,11.8,11.8,141700.0,9.7538,9.7538,9.7291,9.7291,141700.0
2012-08-07 13:10:00,11.8,11.82,11.8,11.8,130300.0,9.7291,9.7456,9.7291,9.7291,130300.0
2012-08-07 13:15:00,11.8,11.82,11.8,11.8,130800.0,9.7291,9.7456,9.7291,9.7291,130800.0
2012-08-07 13:20:00,11.81,11.82,11.8,11.82,53000.0,9.7373,9.7456,9.7291,9.7456,53000.0
2012-08-07 13:25:00,11.82,11.83,11.81,11.83,57100.0,9.7456,9.7538,9.7373,9.7538,57100.0
2012-08-07 13:30:00,11.83,11.83,11.82,11.83,129400.0,9.7538,9.7538,9.7456,9.7538,129400.0
2012-08-07 13:35:00,11.83,11.83,11.82,11.83,51200.0,9.7538,9.7538,9.7456,9.7538,51200.0
2012-08-07 13:40:00,11.83,11.83,11.82,11.83,22000.0,9.7538,9.7538,9.7456,9.7538,22000.0
2012-08-07 13:45:00,11.83,11.83,11.82,11.83,25700.0,9.7538,9.7538,9.7456,9.7538,25700.0
2012-08-07 13:50:00,11.83,11.83,11.82,11.83,36600.0,9.7538,9.7538,9.7456,9.7538,36600.0
2012-08-07 13:55:00,11.83,11.84,11.82,11.83,268700.0,9.7538,9.7621,9.7456,9.7538,268700.0
2012-08-07 14:00:00,11.82,11.83,11.81,11.82,127200.0,9.7456,9.7538,9.7373,9.7456,127200.0
2012-08-07 14:05:00,11.82,11.83,11.82,11.83,75100.0,9.7456,9.7538,9.7456,9.7538,75100.0
2012-08-07 14:10:00,11.83,11.83,11.82,11.83,35900.0,9.7538,9.7538,9.7456,9.7538,35900.0
2012-08-07 14:15:00,11.83,11.84,11.82,11.84,108400.0,9.7538,9.7621,9.7456,9.7621,108400.0
2012-08-07 14:20:00,11.83,11.84,11.82,11.82,162300.0,9.7538,9.7621,9.7456,9.7456,162300.0
2012-08-07 14:25:00,11.83,11.83,11.81,11.81,165400.0,9.7538,9.7538,9.7373,9.7373,165400.0
2012-08-07 14:30:00,11.81,11.85,11.81,11.85,140900.0,9.7373,9.7703,9.7373,9.7703,140900.0
2012-08-07 14:35:00,11.84,11.85,11.84,11.85,65300.0,9.7621,9.7703,9.7621,9.7703,65300.0
2012-08-07 14:40:00,11.85,11.85,11.84,11.85,165900.0,9.7703,9.7703,9.7621,9.7703,165900.0
2012-08-07 14:45:00,11.85,11.85,11.84,11.85,92600.0,9.7703,9.7703,9.7621,9.7703,92600.0
2012-08-07 14:50:00,11.85,11.85,11.82,11.82,312500.0,9.7703,9.7703,9.7456,9.7456,312500.0
2012-08-07 14:55:00,11.82,11.84,11.82,11.84,258300.0,9.7456,9.7621,9.7456,9.7621,258300.0
2012-08-07 15:00:00,11.84,11.84,11.82,11.84,136600.0,9.7621,9.7621,9.7456,9.7621,136600.0
2012-08-07 15:05:00,11.84,11.85,11.83,11.85,236600.0,9.7621,9.7703,9.7538,9.7703,236600.0
2012-08-07 15:10:00,11.85,11.85,11.81,11.82,924700.0,9.7703,9.7703,9.7373,9.7456,924700.0
2012-08-07 15:15:00,11.82,11.84,11.81,11.84,583600.0,9.7456,9.7621,9.7373,9.7621,583600.0
2012-08-07 15:20:00,11.83,11.87,11.83,11.87,879300.0,9.7538,9.7868,9.7538,9.7868,879300.0
2012-08-07 15:25:00,11.87,11.89,11.85,11.86,855100.0,9.7868,9.8033,9.7703,9.7785,855100.0
2012-08-07 15:30:00,11.86,11.86,11.84,11.85,479900.0,9.7785,9.7785,9.7621,9.7703,479900.0
2012-08-07 15:35:00,11.85,11.85,11.84,11.84,323500.0,9.7703,9.7703,9.7621,9.7621,323500.0
2012-08-07 15:40:00,11.85,11.87,11.84,11.87,603100.0,9.7703,9.7868,9.7621,9.7868,603100.0
2012-08-07 15:45:00,11.87,11.88,11.86,11.87,512300.0,9.7868,9.795,9.7785,9.7868,512300.0
2012-08-07 15:50:00,11.88,11.88,11.87,11.87,846400.0,9.795,9.795,9.7868,9.7868,846400.0
2012-08-07 15:55:00,11.87,11.88,11.85,11.87,1757600.0,9.7868,9.795,9.7703,9.7868,1757600.0
2012-08-08 09:30:00,11.76,11.8,11.71,11.78,329800.0,9.6961,9.7291,9.6549,9.7126,329800.0
2012-08-08 09:35:00,11.78,11.82,11.77,11.81,142400.0,9.7126,9.7456,9.7043,9.7373,142400.0
2012-08-08 09:40:00,11.81,11.85,11.78,11.81,220600.0,9.7373,9.7703,9.7126,9.7373,220600.0
2012-08-08 09:45:00,11.8,11.82,11.78,11.78,139200.0,9.7291,9.7456,9.7126,9.7126,139200.0
2012-08-08 09:50:00,11.78,11.8,11.78,11.79,159500.0,9.7126,9.7291,9.7126,9.7208,159500.0
2012-08-08 09:55:00,11.79,11.8,11.78,11.79,125900.0,9.7208,9.7291,9.7126,9.7208,125900.0
2012-08-08 10:00:00,11.79,11.82,11.79,11.81,142900.0,9.7208,9.7456,9.7208,9.7373,142900.0
2012-08-08 10:05:00,11.81,11.82,11.79,11.81,189500.0,9.7373,9.7456,9.7208,9.7373,189500.0
2012-08-08 10:10:00,11.82,11.84,11.81,11.84,91800.0,9.7456,9.7621,9.7373,9.7621,91800.0
2012-08-08 10:15:00,11.84,11.85,11.84,11.85,79600.0,9.7621,9.7703,9.7621,9.7703,79600.0
2012-08-08 10:20:00,11.85,11.87,11.84,11.85,176200.0,9.7703,9.7868,9.7621,9.7703,176200.0
2012-08-08 10:25:00,11.85,11.85,11.81,11.83,193500.0,9.7703,9.7703,9.7373,9.7538,193500.0
2012-08-08 10:30:00,11.83,11.83,11.8,11.8,100800.0,9.7538,9.7538,9.7291,9.7291,100800.0
2012-08-08 10:35:00,11.8,11.82,11.8,11.82,62600.0,9.7291,9.7456,9.7291,9.7456,62600.0
2012-08-08 10:40:00,11.82,11.85,11.81,11.85,108000.0,9.7456,9.7703,9.7373,9.7703,108000.0
2012-08-08 10:45:00,11.85,11.87,11.85,11.87,134000.0,9.7703,9.7868,9.7703,9.7868,134000.0
2012-08-08 10:50:00,11.87,11.87,11.86,11.87,58000.0,9.7868,9.7868,9.7785,9.7868,58000.0
2012-08-08 10:55:00,11.87,11.88,11.85,11.85,194600.0,9.7868,9.795,9.7703,9.7703,194600.0
2012-08-08 11:00:00,11.86,11.86,11.85,11.86,74700.0,9.7785,9.7785,9.7703,9.7785,74700.0
2012-08-08 11:05:00,11.85,11.86,11.85,11.86,24400.0,9.7703,9.7785,9.7703,9.7785,24400.0
2012-08-08 11:10:00,11.85,11.87,11.85,11.85,105100.0,9.7703,9.7868,9.7703,9.7703,105100.0
2012-08-08 11:15:00,11.86,11.89,11.85,11.89,180000.0,9.7785,9.8033,9.7703,9.8033,180000.0
2012-08-08 11:20:00,11.89,11.89,11.87,11.87,121700.0,9.8033,9.8033,9.7868,9.7868,121700.0
2012-08-08 11:25:00,11.88,11.88,11.87,11.88,35200.0,9.795,9.795,9.7868,9.795,35200.0
2012-08-08 11:30:00,11.88,11.89,11.87,11.89,64400.0,9.795,9.8033,9.7868,9.8033,64400.0
2012-08-08 11:35:00,11.88,11.89,11.88,11.88,22500.0,9.795,9.8033,9.795,9.795,22500.0
2012-08-08 11:40:00,11.89,11.89,11.88,11.89,19500.0,9.8033,9.8033,9.795,9.8033,19500.0
2012-08-08 11:45:00,11.88,11.89,11.88,11.89,31100.0,9.795,9.8033,9.795,9.8033,31100.0
2012-08-08 11:50:00,11.88,11.89,11.88,11.88,28600.0,9.795,9.8033,9.795,9.795,28600.0
2012-08-08 11:55:00,11.89,11.9,11.88,11.88,156800.0,9.8033,9.8115,9.795,9.795,156800.0
2012-08-08 12:00:00,11.87,11.89,11.87,11.88,78600.0,9.7868,9.8033,9.7868,9.795,78600.0
2012-08-08 12:05:00,11.88,11.9,11.88,11.9,52200.0,9.795,9.8115,9.795,9.8115,52200.0
2012-08-08 12:10:00,11.9,11.9,11.89,11.89,51200.0,9.8115,9.8115,9.8033,9.8033,51200.0
2012-08-08 12:15:00,11.9,11.92,11.89,11.92,92800.0,9.8115,9.828,9.8033,9.828,92800.0
2012-08-08 12:20:00,11.92,11.94,11.91,11.94,173500.0,9.828,9.8445,9.8198,9.8445,173500.0
2012-08-08 12:25:00,11.94,11.94,11.93,11.94,30600.0,9.8445,9.8445,9.8363,9.8445,30600.0
2012-08-08 12:30:00,11.94,11.94,11.93,11.94,38300.0,9.8445,9.8445,9.8363,9.8445,38300.0
2012-08-08 12:35:00,11.94,11.96,11.93,11.95,97900.0,9.8445,9.861,9.8363,9.8528,97900.0
2012-08-08 12:40:00,11.96,11.96,11.91,11.91,120700.0,9.861,9.861,9.8198,9.8198,120700.0
2012-08-08 12:45:00,11.92,11.92,11.9,11.91,89100.0,9.828,9.828,9.8115,9.8198,89100.0
2012-08-08 12:50:00,11.9,11.91,11.88,11.88,39200.0,9.8115,9.8198,9.795,9.795,39200.0
2012-08-08 12:55:00,11.88,11.9,11.88,11.9,100200.0,9.795,9.8115,9.795,9.8115,100200.0
2012-08-08 13:00:00,11.9,11.92,11.89,11.92,73900.0,9.8115,9.828,9.8033,9.828,73900.0
2012-08-08 13:05:00,11.92,11.92,11.89,11.9,132900.0,9.828,9.828,9.8033,9.8115,132900.0
2012-08-08 13:10:00,11.89,11.91,11.88,11.88,149700.0,9.8033,9.8198,9.795,9.795,149700.0
2012-08-08 13:15:00,11.88,11.89,11.87,11.88,77900.0,9.795,9.8033,9.7868,9.795,77900.0
2012-08-08 13:20:00,11.88,11.9,11.87,11.9,99500.0,9.795,9.8115,9.7868,9.8115,99500.0
2012-08-08 13:25:00,11.9,11.9,11.88,11.9,83200.0,9.8115,9.8115,9.795,9.8115,83200.0
2012-08-08 13:30:00,11.9,11.9,11.89,11.9,37100.0,9.8115,9.8115,9.8033,9.8115,37100.0
2012-08-08 13:35:00,11.9,11.9,11.89,11.9,37700.0,9.8115,9.8115,9.8033,9.8115,37700.0
2012-08-08 13:40:00,11.9,11.9,11.89,11.9,23400.0,9.8115,9.8115,9.8033,9.8115,23400.0
2012-08-08 13:45:00,11.9,11.91,11.89,11.91,59800.0,9.8115,9.8198,9.8033,9.8198,59800.0
2012-08-08 13:50:00,11.91,11.91,11.9,11.91,32500.0,9.8198,9.8198,9.8115,9.8198,32500.0
2012-08-08 13:55:00,11.91,11.92,11.9,11.92,47100.0,9.8198,9.828,9.8115,9.828,47100.0
2012-08-08 14:00:00,11.92,11.92,11.9,11.92,101500.0,9.828,9.828,9.8115,9.828,101500.0
2012-08-08 14:05:00,11.92,11.92,11.91,11.92,29400.0,9.828,9.828,9.8198,9.828,29400.0
2012-08-08 14:10:00,11.92,11.93,11.91,11.91,90700.0,9.828,9.8363,9.8198,9.8198,90700.0
2012-08-08 14:15:00,11.92,11.92,11.89,11.91,130500.0,9.828,9.828,9.8033,9.8198,130500.0
2012-08-08 14:20:00,11.91,11.91,11.89,11.89,84400.0,9.8198,9.8198,9.8033,9.8033,84400.0
2012-08-08 14:25:00,11.9,11.91,11.89,11.9,76500.0,9.8115,9.8198,9.8033,9.8115,76500.0
2012-08-08 14:30:00,11.91,11.91,11.89,11.89,96900.0,9.8198,9.8198,9.8033,9.8033,96900.0
2012-08-08 14:35:00,11.9,11.9,11.89,11.9,45600.0,9.8115,9.8115,9.8033,9.8115,45600.0
2012-08-08 14:40:00,11.9,11.9,11.89,11.9,25600.0,9.8115,9.8115,9.8033,9.8115,25600.0
2012-08-08 14:45:00,11.9,11.9,11.89,11.9,29300.0,9.8115,9.8115,9.8033,9.8115,29300.0
2012-08-08 14:50:00,11.9,11.9,11.88,11.88,78600.0,9.8115,9.8115,9.795,9.795,78600.0
2012-08-08 14:55:00,11.88,11.89,11.88,11.88,44300.0,9.795,9.8033,9.795,9.795,44300.0
2012-08-08 15:00:00,11.88,11.91,11.88,11.91,164300.0,9.795,9.8198,9.795,9.8198,164300.0
2012-08-08 15:05:00,11.9,11.91,11.9,11.91,44400.0,9.8115,9.8198,9.8115,9.8198,44400.0
2012-08-08 15:10:00,11.91,11.91,11.89,11.91,217700.0,9.8198,9.8198,9.8033,9.8198,217700.0
2012-08-08 15:15:00,11.91,11.92,11.9,11.92,91000.0,9.8198,9.828,9.8115,9.828,91000.0
2012-08-08 15:20:00,11.92,11.93,11.91,11.93,136600.0,9.828,9.8363,9.8198,9.8363,136600.0
2012-08-08 15:25:00,11.92,11.93,11.92,11.93,77500.0,9.828,9.8363,9.828,9.8363,77500.0
2012-08-08 15:30:00,11.93,11.93,11.92,11.93,97300.0,9.8363,9.8363,9.828,9.8363,97300.0
2012-08-08 15:35:00,11.93,11.93,11.92,11.93,108500.0,9.8363,9.8363,9.828,9.8363,108500.0
2012-08-08 15:40:00,11.93,11.93,11.92,11.93,237700.0,9.8363,9.8363,9.828,9.8363,237700.0
2012-08-08 15:45:00,11.93,11.93,11.92,11.93,116900.0,9.8363,9.8363,9.828,9.8363,116900.0
2012-08-08 15:50:00,11.92,11.93,11.91,11.92,299500.0,9.828,9.8363,9.8198,9.828,299500.0
2012-08-08 15:55:00,11.92,11.92,11.9,11.92,611500.0,9.828,9.828,9.8115,9.828,611500.0
2012-08-09 09:30:00,11.9,11.95,11.85,11.94,301400.0,9.8115,9.8528,9.7703,9.8445,301400.0
2012-08-09 09:35:00,11.94,11.96,11.9,11.96,260800.0,9.8445,9.861,9.8115,9.861,260800.0
2012-08-09 09:40:00,11.96,12.0,11.94,11.99,212800.0,9.861,9.894,9.8445,9.8857,212800.0
2012-08-09 09:45:00,11.99,12.0,11.94,11.94,182800.0,9.8857,9.894,9.8445,9.8445,182800.0
2012-08-09 09:50:00,11.94,11.96,11.93,11.93,111900.0,9.8445,9.861,9.8363,9.8363,111900.0
2012-08-09 09:55:00,11.93,11.94,11.9,11.9,161700.0,9.8363,9.8445,9.8115,9.8115,161700.0
2012-08-09 10:00:00,11.9,11.91,11.88,11.89,92700.0,9.8115,9.8198,9.795,9.8033,92700.0
2012-08-09 10:05:00,11.89,11.92,11.89,11.92,128300.0,9.8033,9.828,9.8033,9.828,128300.0
2012-08-09 10:10:00,11.92,11.94,11.91,11.93,173200.0,9.828,9.8445,9.8198,9.8363,173200.0
2012-08-09 10:15:00,11.93,11.96,11.92,11.96,221900.0,9.8363,9.861,9.828,9.861,221900.0
2012-08-09 10:20:00,11.96,11.97,11.94,11.95,138500.0,9.861,9.8692,9.8445,9.8528,138500.0
2012-08-09 10:25:00,11.95,11.95,11.94,11.95,45300.0,9.8528,9.8528,9.8445,9.8528,45300.0
2012-08-09 10:30:00,11.94,11.97,11.94,11.97,205100.0,9.8445,9.8692,9.8445,9.8692,205100.0
2012-08-09 10:35:00,11.96,11.98,11.96,11.98,87400.0,9.861,9.8775,9.861,9.8775,87400.0
2012-08-09 10:40:00,11.98,12.0,11.98,12.0,310900.0,9.8775,9.894,9.8775,9.894,310900.0
2012-08-09 10:45:00,12.0,12.0,11.98,11.98,128300.0,9.894,9.894,9.8775,9.8775,128300.0
2012-08-09 10:50:00,11.99,11.99,11.98,11.99,46500.0,9.8857,9.8857,9.8775,9.8857,46500.0
2012-08-09 10:55:00,11.99,11.99,11.98,11.98,26600.0,9.8857,9.8857,9.8775,9.8775,26600.0
2012-08-09 11:00:00,11.99,11.99,11.97,11.97,84700.0,9.8857,9.8857,9.8692,9.8692,84700.0
2012-08-09 11:05:00,11.98,11.99,11.97,11.99,59500.0,9.8775,9.8857,9.8692,9.8857,59500.0
2012-08-09 11:10:00,11.99,11.99,11.96,11.98,145900.0,9.8857,9.8857,9.861,9.8775,145900.0
2012-08-09 11:15:00,11.97,11.97,11.95,11.95,706900.0,9.8692,9.8692,9.8528,9.8528,706900.0
2012-08-09 11:20:00,11.96,11.97,11.95,11.95,150700.0,9.861,9.8692,9.8528,9.8528,150700.0
2012-08-09 11:25:00,11.95,11.96,11.94,11.96,185300.0,9.8528,9.861,9.8445,9.861,185300.0
2012-08-09 11:30:00,11.96,11.97,11.95,11.95,187200.0,9.861,9.8692,9.8528,9.8528,187200.0
2012-08-09 11:35:00,11.95,11.95,11.94,11.94,56500.0,9.8528,9.8528,9.8445,9.8445,56500.0
2012-08-09 11:40:00,11.95,11.95,11.91,11.92,166900.0,9.8528,9.8528,9.8198,9.828,166900.0
2012-08-09 11:45:00,11.92,11.93,11.9,11.9,113700.0,9.828,9.8363,9.8115,9.8115,113700.0
2012-08-09 11:50:00,11.91,11.93,11.9,11.9,200900.0,9.8198,9.8363,9.8115,9.8115,200900.0
2012-08-09 11:55:00,11.9,11.91,11.88,11.91,193800.0,9.8115,9.8198,9.795,9.8198,193800.0
2012-08-09 12:00:00,11.91,11.91,11.89,11.91,76300.0,9.8198,9.8198,9.8033,9.8198,76300.0
2012-08-09 12:05:00,11.9,11.91,11.88,11.91,139500.0,9.8115,9.8198,9.795,9.8198,139500.0
2012-08-09 12:10:00,11.9,11.92,11.9,11.92,112100.0,9.8115,9.828,9.8115,9.828,112100.0
2012-08-09 12:15:00,11.91,11.92,11.91,11.91,85600.0,9.8198,9.828,9.8198,9.8198,85600.0
2012-08-09 12:20:00,11.92,11.92,11.9,11.9,120200.0,9.828,9.828,9.8115,9.8115,120200.0
2012-08-09 12:25:00,11.91,11.92,11.9,11.91,65600.0,9.8198,9.828,9.8115,9.8198,65600.0
2012-08-09 12:30:00,11.91,11.92,11.9,11.92,70200.0,9.8198,9.828,9.8115,9.828,70200.0
2012-08-09 12:35:00,11.92,11.92,11.91,11.92,6600.0,9.828,9.828,9.8198,9.828,6600.0
2012-08-09 12:40:00,11.92,11.93,11.9,11.91,209300.0,9.828,9.8363,9.8115,9.8198,209300.0
2012-08-09 12:45:00,11.91,11.92,11.91,11.91,48100.0,9.8198,9.828,9.8198,9.8198,48100.0
2012-08-09 12:50:00,11.92,11.92,11.91,11.91,37700.0,9.828,9.828,9.8198,9.8198,37700.0
2012-08-09 12:55:00,11.92,11.92,11.91,11.92,22700.0,9.828,9.828,9.8198,9.828,22700.0
2012-08-09 13:00:00,11.92,11.93,11.91,11.92,102000.0,9.828,9.8363,9.8198,9.828,102000.0
2012-08-09 13:05:00,11.92,11.93,11.91,11.92,39600.0,9.828,9.8363,9.8198,9.828,39600.0
2012-08-09 13:10:00,11.92,11.92,11.89,11.89,82600.0,9.828,9.828,9.8033,9.8033,82600.0
2012-08-09 13:15:00,11.89,11.9,11.89,11.9,25800.0,9.8033,9.8115,9.8033,9.8115,25800.0
2012-08-09 13:20:00,11.9,11.9,11.89,11.9,22500.0,9.8115,9.8115,9.8033,9.8115,22500.0
2012-08-09 13:25:00,11.9,11.9,11.89,11.9,26300.0,9.8115,9.8115,9.8033,9.8115,26300.0
2012-08-09 13:30:00,11.9,11.9,11.88,11.88,216700.0,9.8115,9.8115,9.795,9.795,216700.0
2012-08-09 13:35:00,11.89,11.9,11.88,11.89,30700.0,9.8033,9.8115,9.795,9.8033,30700.0
2012-08-09 13:40:00,11.9,11.91,11.89,11.9,83800.0,9.8115,9.8198,9.8033,9.8115,83800.0
2012-08-09 13:45:00,11.89,11.9,11.89,11.9,22500.0,9.8033,9.8115,9.8033,9.8115,22500.0
2012-08-09 13:50:00,11.9,11.9,11.89,11.89,34200.0,9.8115,9.8115,9.8033,9.8033,34200.0
2012-08-09 13:55:00,11.89,11.9,11.89,11.89,296900.0,9.8033,9.8115,9.8033,9.8033,296900.0
2012-08-09 14:00:00,11.9,11.9,11.89,11.9,11200.0,9.8115,9.8115,9.8033,9.8115,11200.0
2012-08-09 14:05:00,11.9,11.91,11.89,11.9,189000.0,9.8115,9.8198,9.8033,9.8115,189000.0
2012-08-09 14:10:00,11.91,11.91,11.9,11.91,26900.0,9.8198,9.8198,9.8115,9.8198,26900.0
2012-08-09 14:15:00,11.91,11.91,11.89,11.89,116500.0,9.8198,9.8198,9.8033,9.8033,116500.0
2012-08-09 14:20:00,11.89,11.9,11.89,11.89,22900.0,9.8033,9.8115,9.8033,9.8033,22900.0
2012-08-09 14:25:00,11.9,11.9,11.87,11.9,353200.0,9.8115,9.8115,9.7868,9.8115,353200.0
2012-08-09 14:30:00,11.9,11.91,11.89,11.9,197400.0,9.8115,9.8198,9.8033,9.8115,197400.0
2012-08-09 14:35:00,11.9,11.91,11.89,11.89,77200.0,9.8115,9.8198,9.8033,9.8033,77200.0
2012-08-09 14:40:00,11.9,11.9,11.89,11.89,21300.0,9.8115,9.8115,9.8033,9.8033,21300.0
2012-08-09 14:45:00,11.9,11.9,11.89,11.9,23400.0,9.8115,9.8115,9.8033,9.8115,23400.0
2012-08-09 14:50:00,11.9,11.9,11.89,11.9,89100.0,9.8115,9.8115,9.8033,9.8115,89100.0
2012-08-09 14:55:00,11.9,11.9,11.89,11.9,23500.0,9.8115,9.8115,9.8033,9.8115,23500.0
2012-08-09 15:00:00,11.9,11.9,11.89,11.9,46100.0,9.8115,9.8115,9.8033,9.8115,46100.0
2012-08-09 15:05:00,11.89,11.9,11.88,11.88,162400.0,9.8033,9.8115,9.795,9.795,162400.0
2012-08-09 15:10:00,11.88,11.91,11.88,11.9,349800.0,9.795,9.8198,9.795,9.8115,349800.0
2012-08-09 15:15:00,11.91,11.91,11.89,11.9,88700.0,9.8198,9.8198,9.8033,9.8115,88700.0
2012-08-09 15:20:00,11.9,11.9,11.89,11.89,57800.0,9.8115,9.8115,9.8033,9.8033,57800.0
2012-08-09 15:25:00,11.89,11.89,11.87,11.89,296900.0,9.8033,9.8033,9.7868,9.8033,296900.0
2012-08-09 15:30:00,11.89,11.9,11.87,11.88,287100.0,9.8033,9.8115,9.7868,9.795,287100.0
2012-08-09 15:35:00,11.88,11.88,11.87,11.88,128100.0,9.795,9.795,9.7868,9.795,128100.0
2012-08-09 15:40:00,11.87,11.88,11.87,11.88,143200.0,9.7868,9.795,9.7868,9.795,143200.0
2012-08-09 15:45:00,11.88,11.89,11.86,11.88,311200.0,9.795,9.8033,9.7785,9.795,311200.0
2012-08-09 15:50:00,11.88,11.89,11.88,11.88,128500.0,9.795,9.8033,9.795,9.795,128500.0
2012-08-09 15:55:00,11.88,11.89,11.86,11.89,884700.0,9.795,9.8033,9.7785,9.8033,884700.0
2012-08-10 09:30:00,11.88,11.9,11.8,11.9,371000.0,9.795,9.8115,9.7291,9.8115,371000.0
2012-08-10 09:35:00,11.9,11.9,11.81,11.88,216700.0,9.8115,9.8115,9.7373,9.795,216700.0
2012-08-10 09:40:00,11.88,11.95,11.88,11.94,147400.0,9.795,9.8528,9.795,9.8445,147400.0
2012-08-10 09:45:00,11.94,11.94,11.9,11.92,132600.0,9.8445,9.8445,9.8115,9.828,132600.0
2012-08-10 09:50:00,11.91,11.91,11.84,11.84,104200.0,9.8198,9.8198,9.7621,9.7621,104200.0
2012-08-10 09:55:00,11.85,11.89,11.84,11.89,156400.0,9.7703,9.8033,9.7621,9.8033,156400.0
2012-08-10 10:00:00,11.88,11.91,11.88,11.9,105700.0,9.795,9.8198,9.795,9.8115,105700.0
2012-08-10 10:05:00,11.9,11.91,11.84,11.85,208200.0,9.8115,9.8198,9.7621,9.7703,208200.0
2012-08-10 10:10:00,11.85,11.91,11.84,11.91,180800.0,9.7703,9.8198,9.7621,9.8198,180800.0
2012-08-10 10:15:00,11.91,11.91,11.9,11.9,44700.0,9.8198,9.8198,9.8115,9.8115,44700.0
2012-08-10 10:20:00,11.91,11.91,11.88,11.89,125800.0,9.8198,9.8198,9.795,9.8033,125800.0
2012-08-10 10:25:00,11.89,11.9,11.88,11.9,66700.0,9.8033,9.8115,9.795,9.8115,66700.0
2012-08-10 10:30:00,11.9,11.95,11.9,11.95,88700.0,9.8115,9.8528,9.8115,9.8528,88700.0
2012-08-10 10:35:00,11.95,11.95,11.92,11.93,91700.0,9.8528,9.8528,9.828,9.8363,91700.0
2012-08-10 10:40:00,11.93,11.94,11.92,11.94,105700.0,9.8363,9.8445,9.828,9.8445,105700.0
2012-08-10 10:45:00,11.94,11.94,11.92,11.93,66400.0,9.8445,9.8445,9.828,9.8363,66400.0
2012-08-10 10:50:00,11.93,11.93,11.92,11.93,70000.0,9.8363,9.8363,9.828,9.8363,70000.0
2012-08-10 10:55:00,11.93,11.93,11.91,11.92,110300.0,9.8363,9.8363,9.8198,9.828,110300.0
2012-08-10 11:00:00,11.93,11.94,11.9,11.91,127500.0,9.8363,9.8445,9.8115,9.8198,127500.0
2012-08-10 11:05:00,11.9,11.93,11.88,11.93,139900.0,9.8115,9.8363,9.795,9.8363,139900.0
2012-08-10 11:10:00,11.93,11.93,11.89,11.89,123400.0,9.8363,9.8363,9.8033,9.8033,123400.0
2012-08-10 11:15:00,11.89,11.9,11.89,11.89,13300.0,9.8033,9.8115,9.8033,9.8033,13300.0
2012-08-10 11:20:00,11.9,11.91,11.89,11.89,62100.0,9.8115,9.8198,9.8033,9.8033,62100.0
2012-08-10 11:25:00,11.9,11.92,11.89,11.9,64600.0,9.8115,9.828,9.8033,9.8115,64600.0
2012-08-10 11:30:00,11.91,11.91,11.88,11.88,61200.0,9.8198,9.8198,9.795,9.795,61200.0
2012-08-10 11:35:00,11.88,11.91,11.88,11.9,62900.0,9.795,9.8198,9.795,9.8115,62900.0
2012-08-10 11:40:00,11.9,11.9,11.88,11.89,47700.0,9.8115,9.8115,9.795,9.8033,47700.0
2012-08-10 11:45:00,11.88,11.91,11.88,11.91,52300.0,9.795,9.8198,9.795,9.8198,52300.0
2012-08-10 11:50:00,11.91,11.92,11.9,11.91,77300.0,9.8198,9.828,9.8115,9.8198,77300.0
2012-08-10 11:55:00,11.9,11.92,11.9,11.91,31400.0,9.8115,9.828,9.8115,9.8198,31400.0
2012-08-10 12:00:00,11.92,11.92,11.91,11.92,19300.0,9.828,9.828,9.8198,9.828,19300.0
2012-08-10 12:05:00,11.92,11.92,11.9,11.9,35800.0,9.828,9.828,9.8115,9.8115,35800.0
2012-08-10 12:10:00,11.91,11.91,11.9,11.9,22500.0,9.8198,9.8198,9.8115,9.8115,22500.0
2012-08-10 12:15:00,11.91,11.91,11.9,11.9,22500.0,9.8198,9.8198,9.8115,9.8115,22500.0
2012-08-10 12:20:00,11.9,11.91,11.9,11.9,41600.0,9.8115,9.8198,9.8115,9.8115,41600.0
2012-08-10 12:25:00,11.91,11.92,11.9,11.91,70100.0,9.8198,9.828,9.8115,9.8198,70100.0
2012-08-10 12:30:00,11.92,11.92,11.91,11.92,60900.0,9.828,9.828,9.8198,9.828,60900.0
2012-08-10 12:35:00,11.91,11.92,11.91,11.91,25100.0,9.8198,9.828,9.8198,9.8198,25100.0
2012-08-10 12:40:00,11.92,11.92,11.91,11.91,19900.0,9.828,9.828,9.8198,9.8198,19900.0
2012-08-10 12:45:00,11.92,11.92,11.89,11.89,66000.0,9.828,9.828,9.8033,9.8033,66000.0
2012-08-10 12:50:00,11.89,11.9,11.89,11.89,23200.0,9.8033,9.8115,9.8033,9.8033,23200.0
2012-08-10 12:55:00,11.89,11.9,11.89,11.89,24800.0,9.8033,9.8115,9.8033,9.8033,24800.0
2012-08-10 13:00:00,11.9,11.9,11.89,11.89,13400.0,9.8115,9.8115,9.8033,9.8033,13400.0
2012-08-10 13:05:00,11.9,11.9,11.89,11.89,93900.0,9.8115,9.8115,9.8033,9.8033,93900.0
2012-08-10 13:10:00,11.89,11.89,11.86,11.87,88400.0,9.8033,9.8033,9.7785,9.7868,88400.0
2012-08-10 13:15:00,11.87,11.87,11.86,11.86,31900.0,9.7868,9.7868,9.7785,9.7785,31900.0
2012-08-10 13:20:00,11.86,11.88,11.86,11.88,93900.0,9.7785,9.795,9.7785,9.795,93900.0
2012-08-10 13:25:00,11.88,11.88,11.86,11.86,164600.0,9.795,9.795,9.7785,9.7785,164600.0
2012-08-10 13:30:00,11.86,11.87,11.84,11.84,234900.0,9.7785,9.7868,9.7621,9.7621,234900.0
2012-08-10 13:35:00,11.85,11.88,11.84,11.87,300000.0,9.7703,9.795,9.7621,9.7868,300000.0
2012-08-10 13:40:00,11.87,11.88,11.86,11.86,147700.0,9.7868,9.795,9.7785,9.7785,147700.0
2012-08-10 13:45:00,11.87,11.87,11.86,11.87,18000.0,9.7868,9.7868,9.7785,9.7868,18000.0
2012-08-10 13:50:00,11.87,11.88,11.86,11.87,85900.0,9.7868,9.795,9.7785,9.7868,85900.0
2012-08-10 13:55:00,11.88,11.88,11.86,11.86,63800.0,9.795,9.795,9.7785,9.7785,63800.0
2012-08-10 14:00:00,11.87,11.88,11.87,11.87,69000.0,9.7868,9.795,9.7868,9.7868,69000.0
2012-08-10 14:05:00,11.88,11.88,11.87,11.87,21900.0,9.795,9.795,9.7868,9.7868,21900.0
2012-08-10 14:10:00,11.88,11.88,11.87,11.87,36700.0,9.795,9.795,9.7868,9.7868,36700.0
2012-08-10 14:15:00,11.87,11.88,11.86,11.87,132000.0,9.7868,9.795,9.7785,9.7868,132000.0
2012-08-10 14:20:00,11.87,11.88,11.87,11.87,6500.0,9.7868,9.795,9.7868,9.7868,6500.0
2012-08-10 14:25:00,11.88,11.88,11.87,11.87,56700.0,9.795,9.795,9.7868,9.7868,56700.0
2012-08-10 14:30:00,11.88,11.88,11.87,11.88,115200.0,9.795,9.795,9.7868,9.795,115200.0
2012-08-10 14:35:00,11.88,11.88,11.87,11.87,124700.0,9.795,9.795,9.7868,9.7868,124700.0
2012-08-10 14:40:00,11.88,11.88,11.87,11.88,44600.0,9.795,9.795,9.7868,9.795,44600.0
2012-08-10 14:45:00,11.88,11.88,11.87,11.88,34100.0,9.795,9.795,9.7868,9.795,34100.0
2012-08-10 14:50:00,11.87,11.89,11.87,11.89,107200.0,9.7868,9.8033,9.7868,9.8033,107200.0
2012-08-10 14:55:00,11.88,11.89,11.88,11.88,32200.0,9.795,9.8033,9.795,9.795,32200.0
2012-08-10 15:00:00,11.88,11.9,11.88,11.9,91900.0,9.795,9.8115,9.795,9.8115,91900.0
2012-08-10 15:05:00,11.9,11.91,11.9,11.91,46800.0,9.8115,9.8198,9.8115,9.8198,46800.0
2012-08-10 15:10:00,11.91,11.94,11.91,11.94,97900.0,9.8198,9.8445,9.8198,9.8445,97900.0
2012-08-10 15:15:00,11.94,11.95,11.93,11.95,50300.0,9.8445,9.8528,9.8363,9.8528,50300.0
2012-08-10 15:20:00,11.95,11.97,11.94,11.96,81000.0,9.8528,9.8692,9.8445,9.861,81000.0
2012-08-10 15:25:00,11.96,11.97,11.95,11.96,138500.0,9.861,9.8692,9.8528,9.861,138500.0
2012-08-10 15:30:00,11.95,11.96,11.93,11.94,137000.0,9.8528,9.861,9.8363,9.8445,137000.0
2012-08-10 15:35:00,11.93,11.94,11.92,11.93,55100.0,9.8363,9.8445,9.828,9.8363,55100.0
2012-08-10 15:40:00,11.92,11.95,11.92,11.95,146700.0,9.828,9.8528,9.828,9.8528,146700.0
2012-08-10 15:45:00,11.95,11.96,11.94,11.95,163000.0,9.8528,9.861,9.8445,9.8528,163000.0
2012-08-10 15:50:00,11.95,11.96,11.94,11.95,174000.0,9.8528,9.861,9.8445,9.8528,174000.0
2012-08-10 15:55:00,11.95,11.96,11.95,11.95,404500.0,9.8528,9.861,9.8528,9.8528,404500.0
2012-08-13 09:30:00,11.91,11.93,11.79,11.84,476400.0,9.8198,9.8363,9.7208,9.7621,476400.0
2012-08-13 09:35:00,11.83,11.88,11.83,11.87,109800.0,9.7538,9.795,9.7538,9.7868,109800.0
2012-08-13 09:40:00,11.86,11.87,11.85,11.85,98800.0,9.7785,9.7868,9.7703,9.7703,98800.0
2012-08-13 09:45:00,11.85,11.92,11.85,11.91,107000.0,9.7703,9.828,9.7703,9.8198,107000.0
2012-08-13 09:50:00,11.91,11.93,11.9,11.92,85200.0,9.8198,9.8363,9.8115,9.828,85200.0
2012-08-13 09:55:00,11.93,11.93,11.92,11.93,38400.0,9.8363,9.8363,9.828,9.8363,38400.0
2012-08-13 10:00:00,11.92,11.95,11.91,11.92,111400.0,9.828,9.8528,9.8198,9.828,111400.0
2012-08-13 10:05:00,11.91,11.92,11.86,11.86,68900.0,9.8198,9.828,9.7785,9.7785,68900.0
2012-08-13 10:10:00,11.86,11.87,11.84,11.85,76800.0,9.7785,9.7868,9.7621,9.7703,76800.0
2012-08-13 10:15:00,11.86,11.87,11.85,11.87,116500.0,9.7785,9.7868,9.7703,9.7868,116500.0
2012-08-13 10:20:00,11.87,11.87,11.84,11.84,143200.0,9.7868,9.7868,9.7621,9.7621,143200.0
2012-08-13 10:25:00,11.84,11.85,11.82,11.85,137700.0,9.7621,9.7703,9.7456,9.7703,137700.0
2012-08-13 10:30:00,11.84,11.84,11.83,11.83,84400.0,9.7621,9.7621,9.7538,9.7538,84400.0
2012-08-13 10:35:00,11.83,11.86,11.83,11.85,101300.0,9.7538,9.7785,9.7538,9.7703,101300.0
2012-08-13 10:40:00,11.85,11.87,11.84,11.87,81800.0,9.7703,9.7868,9.7621,9.7868,81800.0
2012-08-13 10:45:00,11.86,11.87,11.85,11.86,43700.0,9.7785,9.7868,9.7703,9.7785,43700.0
2012-08-13 10:50:00,11.85,11.86,11.82,11.82,96600.0,9.7703,9.7785,9.7456,9.7456,96600.0
2012-08-13 10:55:00,11.83,11.83,11.78,11.79,209800.0,9.7538,9.7538,9.7126,9.7208,209800.0
2012-08-13 11:00:00,11.79,11.8,11.77,11.78,119600.0,9.7208,9.7291,9.7043,9.7126,119600.0
2012-08-13 11:05:00,11.79,11.8,11.78,11.8,215200.0,9.7208,9.7291,9.7126,9.7291,215200.0
2012-08-13 11:10:00,11.8,11.81,11.8,11.8,141100.0,9.7291,9.7373,9.7291,9.7291,141100.0
2012-08-13 11:15:00,11.8,11.82,11.8,11.8,85400.0,9.7291,9.7456,9.7291,9.7291,85400.0
2012-08-13 11:20:00,11.81,11.84,11.81,11.83,57500.0,9.7373,9.7621,9.7373,9.7538,57500.0
2012-08-13 11:25:00,11.84,11.85,11.83,11.84,103100.0,9.7621,9.7703,9.7538,9.7621,103100.0
2012-08-13 11:30:00,11.85,11.85,11.83,11.84,170000.0,9.7703,9.7703,9.7538,9.7621,170000.0
2012-08-13 11:35:00,11.84,11.85,11.83,11.84,53600.0,9.7621,9.7703,9.7538,9.7621,53600.0
2012-08-13 11:40:00,11.85,11.85,11.82,11.82,169100.0,9.7703,9.7703,9.7456,9.7456,169100.0
2012-08-13 11:45:00,11.81,11.82,11.81,11.82,20900.0,9.7373,9.7456,9.7373,9.7456,20900.0
2012-08-13 11:50:00,11.82,11.82,11.81,11.82,26600.0,9.7456,9.7456,9.7373,9.7456,26600.0
2012-08-13 11:55:00,11.81,11.82,11.81,11.81,14300.0,9.7373,9.7456,9.7373,9.7373,14300.0
2012-08-13 12:00:00,11.81,11.82,11.8,11.8,28700.0,9.7373,9.7456,9.7291,9.7291,28700.0
2012-08-13 12:05:00,11.8,11.8,11.78,11.78,39900.0,9.7291,9.7291,9.7126,9.7126,39900.0
2012-08-13 12:10:00,11.79,11.79,11.78,11.79,48200.0,9.7208,9.7208,9.7126,9.7208,48200.0
2012-08-13 12:15:00,11.79,11.79,11.78,11.79,18500.0,9.7208,9.7208,9.7126,9.7208,18500.0
2012-08-13 12:20:00,11.78,11.79,11.78,11.79,14300.0,9.7126,9.7208,9.7126,9.7208,14300.0
2012-08-13 12:25:00,11.78,11.79,11.78,11.79,21100.0,9.7126,9.7208,9.7126,9.7208,21100.0
2012-08-13 12:30:00,11.78,11.8,11.78,11.79,32200.0,9.7126,9.7291,9.7126,9.7208,32200.0
2012-08-13 12:35:00,11.79,11.8,11.79,11.8,26900.0,9.7208,9.7291,9.7208,9.7291,26900.0
2012-08-13 12:40:00,11.8,11.81,11.79,11.8,82700.0,9.7291,9.7373,9.7208,9.7291,82700.0
2012-08-13 12:45:00,11.81,11.82,11.79,11.81,238800.0,9.7373,9.7456,9.7208,9.7373,238800.0
2012-08-13 12:50:00,11.81,11.82,11.81,11.81,40300.0,9.7373,9.7456,9.7373,9.7373,40300.0
2012-08-13 12:55:00,11.81,11.82,11.81,11.82,59900.0,9.7373,9.7456,9.7373,9.7456,59900.0
2012-08-13 13:00:00,11.82,11.82,11.81,11.82,21500.0,9.7456,9.7456,9.7373,9.7456,21500.0
2012-08-13 13:05:00,11.82,11.82,11.81,11.82,12800.0,9.7456,9.7456,9.7373,9.7456,12800.0
2012-08-13 13:10:00,11.81,11.82,11.79,11.79,116200.0,9.7373,9.7456,9.7208,9.7208,116200.0
2012-08-13 13:15:00,11.79,11.8,11.79,11.79,30400.0,9.7208,9.7291,9.7208,9.7208,30400.0
2012-08-13 13:20:00,11.79,11.79,11.77,11.78,236000.0,9.7208,9.7208,9.7043,9.7126,236000.0
2012-08-13 13:25:00,11.79,11.79,11.78,11.79,19400.0,9.7208,9.7208,9.7126,9.7208,19400.0
2012-08-13 13:30:00,11.78,11.79,11.78,11.79,16400.0,9.7126,9.7208,9.7126,9.7208,16400.0
2012-08-13 13:35:00,11.79,11.79,11.78,11.79,39200.0,9.7208,9.7208,9.7126,9.7208,39200.0
2012-08-13 13:40:00,11.78,11.79,11.78,11.79,29500.0,9.7126,9.7208,9.7126,9.7208,29500.0
2012-08-13 13:45:00,11.79,11.8,11.78,11.79,154200.0,9.7208,9.7291,9.7126,9.7208,154200.0
2012-08-13 13:50:00,11.79,11.8,11.79,11.8,52900.0,9.7208,9.7291,9.7208,9.7291,52900.0
2012-08-13 13:55:00,11.79,11.8,11.78,11.79,84200.0,9.7208,9.7291,9.7126,9.7208,84200.0
2012-08-13 14:00:00,11.79,11.8,11.77,11.78,318400.0,9.7208,9.7291,9.7043,9.7126,318400.0
2012-08-13 14:05:00,11.79,11.79,11.76,11.77,454700.0,9.7208,9.7208,9.6961,9.7043,454700.0
2012-08-13 14:10:00,11.77,11.79,11.76,11.79,86600.0,9.7043,9.7208,9.6961,9.7208,86600.0
2012-08-13 14:15:00,11.79,11.79,11.78,11.79,30700.0,9.7208,9.7208,9.7126,9.7208,30700.0
2012-08-13 14:20:00,11.79,11.79,11.78,11.79,70500.0,9.7208,9.7208,9.7126,9.7208,70500.0
2012-08-13 14:25:00,11.78,11.79,11.78,11.79,105500.0,9.7126,9.7208,9.7126,9.7208,105500.0
2012-08-13 14:30:00,11.78,11.79,11.78,11.79,31800.0,9.7126,9.7208,9.7126,9.7208,31800.0
2012-08-13 14:35:00,11.79,11.79,11.78,11.79,33100.0,9.7208,9.7208,9.7126,9.7208,33100.0
2012-08-13 14:40:00,11.79,11.79,11.78,11.79,29200.0,9.7208,9.7208,9.7126,9.7208,29200.0
2012-08-13 14:45:00,11.79,11.79,11.78,11.79,76000.0,9.7208,9.7208,9.7126,9.7208,76000.0
2012-08-13 14:50:00,11.79,11.81,11.78,11.8,111800.0,9.7208,9.7373,9.7126,9.7291,111800.0
2012-08-13 14:55:00,11.8,11.82,11.8,11.82,58800.0,9.7291,9.7456,9.7291,9.7456,58800.0
2012-08-13 15:00:00,11.82,11.82,11.81,11.82,93100.0,9.7456,9.7456,9.7373,9.7456,93100.0
2012-08-13 15:05:00,11.82,11.82,11.8,11.8,154600.0,9.7456,9.7456,9.7291,9.7291,154600.0
2012-08-13 15:10:00,11.8,11.81,11.8,11.8,61400.0,9.7291,9.7373,9.7291,9.7291,61400.0
2012-08-13 15:15:00,11.8,11.81,11.8,11.8,62900.0,9.7291,9.7373,9.7291,9.7291,62900.0
2012-08-13 15:20:00,11.8,11.81,11.8,11.8,66400.0,9.7291,9.7373,9.7291,9.7291,66400.0
2012-08-13 15:25:00,11.8,11.81,11.8,11.8,73000.0,9.7291,9.7373,9.7291,9.7291,73000.0
2012-08-13 15:30:00,11.8,11.8,11.79,11.79,136900.0,9.7291,9.7291,9.7208,9.7208,136900.0
2012-08-13 15:35:00,11.79,11.82,11.79,11.81,263000.0,9.7208,9.7456,9.7208,9.7373,263000.0
2012-08-13 15:40:00,11.82,11.82,11.81,11.82,143300.0,9.7456,9.7456,9.7373,9.7456,143300.0
2012-08-13 15:45:00,11.82,11.82,11.81,11.82,104100.0,9.7456,9.7456,9.7373,9.7456,104100.0
2012-08-13 15:50:00,11.82,11.82,11.8,11.8,296000.0,9.7456,9.7456,9.7291,9.7291,296000.0
2012-08-13 15:55:00,11.8,11.82,11.8,11.82,399500.0,9.7291,9.7456,9.7291,9.7456,399500.0
2012-08-14 09:30:00,11.9,11.95,11.84,11.85,294500.0,9.8115,9.8528,9.7621,9.7703,294500.0
2012-08-14 09:35:00,11.86,11.87,11.81,11.82,243600.0,9.7785,9.7868,9.7373,9.7456,243600.0
2012-08-14 09:40:00,11.81,11.82,11.76,11.8,318900.0,9.7373,9.7456,9.6961,9.7291,318900.0
2012-08-14 09:45:00,11.81,11.82,11.8,11.81,222400.0,9.7373,9.7456,9.7291,9.7373,222400.0
2012-08-14 09:50:00,11.82,11.82,11.77,11.77,128500.0,9.7456,9.7456,9.7043,9.7043,128500.0
2012-08-14 09:55:00,11.77,11.78,11.75,11.76,191100.0,9.7043,9.7126,9.6879,9.6961,191100.0
2012-08-14 10:00:00,11.76,11.78,11.76,11.78,95000.0,9.6961,9.7126,9.6961,9.7126,95000.0
2012-08-14 10:05:00,11.78,11.78,11.77,11.78,62800.0,9.7126,9.7126,9.7043,9.7126,62800.0
2012-08-14 10:10:00,11.78,11.79,11.76,11.77,269200.0,9.7126,9.7208,9.6961,9.7043,269200.0
2012-08-14 10:15:00,11.77,11.77,11.74,11.75,271300.0,9.7043,9.7043,9.6796,9.6879,271300.0
2012-08-14 10:20:00,11.75,11.76,11.73,11.75,134000.0,9.6879,9.6961,9.6714,9.6879,134000.0
2012-08-14 10:25:00,11.74,11.75,11.72,11.74,184100.0,9.6796,9.6879,9.6631,9.6796,184100.0
2012-08-14 10:30:00,11.74,11.74,11.72,11.72,60400.0,9.6796,9.6796,9.6631,9.6631,60400.0
2012-08-14 10:35:00,11.72,11.74,11.72,11.74,84000.0,9.6631,9.6796,9.6631,9.6796,84000.0
2012-08-14 10:40:00,11.74,11.77,11.73,11.76,60400.0,9.6796,9.7043,9.6714,9.6961,60400.0
2012-08-14 10:45:00,11.77,11.8,11.77,11.8,78800.0,9.7043,9.7291,9.7043,9.7291,78800.0
2012-08-14 10:50:00,11.79,11.81,11.79,11.81,68500.0,9.7208,9.7373,9.7208,9.7373,68500.0
2012-08-14 10:55:00,11.81,11.81,11.8,11.81,42700.0,9.7373,9.7373,9.7291,9.7373,42700.0
2012-08-14 11:00:00,11.82,11.82,11.81,11.82,28500.0,9.7456,9.7456,9.7373,9.7456,28500.0
2012-08-14 11:05:00,11.82,11.83,11.81,11.83,163500.0,9.7456,9.7538,9.7373,9.7538,163500.0
2012-08-14 11:10:00,11.83,11.86,11.82,11.85,135800.0,9.7538,9.7785,9.7456,9.7703,135800.0
2012-08-14 11:15:00,11.85,11.85,11.84,11.85,33600.0,9.7703,9.7703,9.7621,9.7703,33600.0
2012-08-14 11:20:00,11.85,11.87,11.84,11.87,67900.0,9.7703,9.7868,9.7621,9.7868,67900.0
2012-08-14 11:25:00,11.87,11.89,11.86,11.87,85300.0,9.7868,9.8033,9.7785,9.7868,85300.0
2012-08-14 11:30:00,11.87,11.88,11.86,11.87,40100.0,9.7868,9.795,9.7785,9.7868,40100.0
2012-08-14 11:35:00,11.87,11.87,11.85,11.86,69400.0,9.7868,9.7868,9.7703,9.7785,69400.0
2012-08-14 11:40:00,11.85,11.87,11.85,11.87,161200.0,9.7703,9.7868,9.7703,9.7868,161200.0
2012-08-14 11:45:00,11.87,11.88,11.86,11.88,110600.0,9.7868,9.795,9.7785,9.795,110600.0
2012-08-14 11:50:00,11.87,11.88,11.87,11.87,70700.0,9.7868,9.795,9.7868,9.7868,70700.0
2012-08-14 11:55:00,11.88,11.88,11.87,11.87,11500.0,9.795,9.795,9.7868,9.7868,11500.0
2012-08-14 12:00:00,11.88,11.88,11.87,11.88,7300.0,9.795,9.795,9.7868,9.795,7300.0
2012-08-14 12:05:00,11.88,11.88,11.87,11.88,21400.0,9.795,9.795,9.7868,9.795,21400.0
2012-08-14 12:10:00,11.88,11.88,11.87,11.88,167900.0,9.795,9.795,9.7868,9.795,167900.0
2012-08-14 12:15:00,11.88,11.88,11.87,11.88,24600.0,9.795,9.795,9.7868,9.795,24600.0
2012-08-14 12:20:00,11.88,11.88,11.87,11.87,42100.0,9.795,9.795,9.7868,9.7868,42100.0
2012-08-14 12:25:00,11.87,11.88,11.87,11.88,42200.0,9.7868,9.795,9.7868,9.795,42200.0
2012-08-14 12:30:00,11.88,11.89,11.84,11.84,188800.0,9.795,9.8033,9.7621,9.7621,188800.0
2012-08-14 12:35:00,11.84,11.85,11.81,11.81,117000.0,9.7621,9.7703,9.7373,9.7373,117000.0
2012-08-14 12:40:00,11.81,11.82,11.79,11.79,44700.0,9.7373,9.7456,9.7208,9.7208,44700.0
2012-08-14 12:45:00,11.79,11.82,11.79,11.82,129700.0,9.7208,9.7456,9.7208,9.7456,129700.0
2012-08-14 12:50:00,11.82,11.83,11.81,11.83,37100.0,9.7456,9.7538,9.7373,9.7538,37100.0
2012-08-14 12:55:00,11.83,11.83,11.82,11.83,45600.0,9.7538,9.7538,9.7456,9.7538,45600.0
2012-08-14 13:00:00,11.82,11.83,11.82,11.83,22400.0,9.7456,9.7538,9.7456,9.7538,22400.0
2012-08-14 13:05:00,11.83,11.83,11.81,11.82,102400.0,9.7538,9.7538,9.7373,9.7456,102400.0
2012-08-14 13:10:00,11.82,11.82,11.8,11.82,125400.0,9.7456,9.7456,9.7291,9.7456,125400.0
2012-08-14 13:15:00,11.81,11.82,11.8,11.8,50000.0,9.7373,9.7456,9.7291,9.7291,50000.0
2012-08-14 13:20:00,11.8,11.8,11.79,11.79,98800.0,9.7291,9.7291,9.7208,9.7208,98800.0
2012-08-14 13:25:00,11.79,11.8,11.79,11.79,12900.0,9.7208,9.7291,9.7208,9.7208,12900.0
2012-08-14 13:30:00,11.8,11.8,11.79,11.8,25400.0,9.7291,9.7291,9.7208,9.7291,25400.0
2012-08-14 13:35:00,11.8,11.8,11.79,11.79,27900.0,9.7291,9.7291,9.7208,9.7208,27900.0
2012-08-14 13:40:00,11.79,11.8,11.79,11.8,15800.0,9.7208,9.7291,9.7208,9.7291,15800.0
2012-08-14 13:45:00,11.79,11.81,11.79,11.79,61600.0,9.7208,9.7373,9.7208,9.7208,61600.0
2012-08-14 13:50:00,11.8,11.8,11.78,11.79,53500.0,9.7291,9.7291,9.7126,9.7208,53500.0
2012-08-14 13:55:00,11.79,11.79,11.77,11.78,113400.0,9.7208,9.7208,9.7043,9.7126,113400.0
2012-08-14 14:00:00,11.79,11.79,11.78,11.79,31800.0,9.7208,9.7208,9.7126,9.7208,31800.0
2012-08-14 14:05:00,11.79,11.79,11.77,11.78,304900.0,9.7208,9.7208,9.7043,9.7126,304900.0
2012-08-14 14:10:00,11.78,11.78,11.76,11.76,46800.0,9.7126,9.7126,9.6961,9.6961,46800.0
2012-08-14 14:15:00,11.76,11.77,11.75,11.76,60100.0,9.6961,9.7043,9.6879,9.6961,60100.0
2012-08-14 14:20:00,11.76,11.76,11.74,11.75,70300.0,9.6961,9.6961,9.6796,9.6879,70300.0
2012-08-14 14:25:00,11.75,11.76,11.75,11.76,15500.0,9.6879,9.6961,9.6879,9.6961,15500.0
2012-08-14 14:30:00,11.76,11.77,11.75,11.77,72200.0,9.6961,9.7043,9.6879,9.7043,72200.0
2012-08-14 14:35:00,11.77,11.77,11.74,11.74,85800.0,9.7043,9.7043,9.6796,9.6796,85800.0
2012-08-14 14:40:00,11.75,11.76,11.74,11.75,122200.0,9.6879,9.6961,9.6796,9.6879,122200.0
2012-08-14 14:45:00,11.75,11.77,11.74,11.77,53300.0,9.6879,9.7043,9.6796,9.7043,53300.0
2012-08-14 14:50:00,11.77,11.78,11.76,11.78,44700.0,9.7043,9.7126,9.6961,9.7126,44700.0
2012-08-14 14:55:00,11.78,11.78,11.75,11.77,137200.0,9.7126,9.7126,9.6879,9.7043,137200.0
2012-08-14 15:00:00,11.77,11.77,11.76,11.77,61200.0,9.7043,9.7043,9.6961,9.7043,61200.0
2012-08-14 15:05:00,11.77,11.77,11.76,11.77,20300.0,9.7043,9.7043,9.6961,9.7043,20300.0
2012-08-14 15:10:00,11.77,11.77,11.72,11.74,161500.0,9.7043,9.7043,9.6631,9.6796,161500.0
2012-08-14 15:15:00,11.74,11.75,11.73,11.75,60700.0,9.6796,9.6879,9.6714,9.6879,60700.0
2012-08-14 15:20:00,11.75,11.75,11.74,11.74,40200.0,9.6879,9.6879,9.6796,9.6796,40200.0
2012-08-14 15:25:00,11.75,11.75,11.74,11.75,71600.0,9.6879,9.6879,9.6796,9.6879,71600.0
2012-08-14 15:30:00,11.75,11.75,11.74,11.75,75600.0,9.6879,9.6879,9.6796,9.6879,75600.0
2012-08-14 15:35:00,11.75,11.75,11.72,11.73,151300.0,9.6879,9.6879,9.6631,9.6714,151300.0
2012-08-14 15:40:00,11.72,11.73,11.71,11.71,211300.0,9.6631,9.6714,9.6549,9.6549,211300.0
2012-08-14 15:45:00,11.71,11.72,11.71,11.71,78600.0,9.6549,9.6631,9.6549,9.6549,78600.0
2012-08-14 15:50:00,11.71,11.72,11.68,11.7,401300.0,9.6549,9.6631,9.6301,9.6466,401300.0
2012-08-14 15:55:00,11.71,11.73,11.7,11.73,634100.0,9.6549,9.6714,9.6466,9.6714,634100.0
2012-08-15 09:30:00,11.73,11.83,11.72,11.8,211700.0,9.6714,9.7538,9.6631,9.7291,211700.0
2012-08-15 09:35:00,11.79,11.87,11.79,11.83,143200.0,9.7208,9.7868,9.7208,9.7538,143200.0
2012-08-15 09:40:00,11.84,11.85,11.8,11.8,107100.0,9.7621,9.7703,9.7291,9.7291,107100.0
2012-08-15 09:45:00,11.8,11.84,11.8,11.82,113100.0,9.7291,9.7621,9.7291,9.7456,113100.0
2012-08-15 09:50:00,11.82,11.86,11.81,11.85,92400.0,9.7456,9.7785,9.7373,9.7703,92400.0
2012-08-15 09:55:00,11.86,11.87,11.8,11.81,269300.0,9.7785,9.7868,9.7291,9.7373,269300.0
2012-08-15 10:00:00,11.81,11.85,11.8,11.85,68000.0,9.7373,9.7703,9.7291,9.7703,68000.0
2012-08-15 10:05:00,11.84,11.85,11.82,11.85,157500.0,9.7621,9.7703,9.7456,9.7703,157500.0
2012-08-15 10:10:00,11.85,11.86,11.82,11.82,211800.0,9.7703,9.7785,9.7456,9.7456,211800.0
2012-08-15 10:15:00,11.83,11.84,11.8,11.8,225600.0,9.7538,9.7621,9.7291,9.7291,225600.0
2012-08-15 10:20:00,11.8,11.84,11.8,11.84,261900.0,9.7291,9.7621,9.7291,9.7621,261900.0
2012-08-15 10:25:00,11.84,11.86,11.83,11.85,117200.0,9.7621,9.7785,9.7538,9.7703,117200.0
2012-08-15 10:30:00,11.85,11.87,11.84,11.87,136800.0,9.7703,9.7868,9.7621,9.7868,136800.0
2012-08-15 10:35:00,11.87,11.87,11.84,11.85,156900.0,9.7868,9.7868,9.7621,9.7703,156900.0
2012-08-15 10:40:00,11.85,11.87,11.84,11.85,138200.0,9.7703,9.7868,9.7621,9.7703,138200.0
2012-08-15 10:45:00,11.86,11.88,11.85,11.87,94200.0,9.7785,9.795,9.7703,9.7868,94200.0
2012-08-15 10:50:00,11.87,11.88,11.86,11.88,23100.0,9.7868,9.795,9.7785,9.795,23100.0
2012-08-15 10:55:00,11.88,11.88,11.87,11.87,21800.0,9.795,9.795,9.7868,9.7868,21800.0
2012-08-15 11:00:00,11.87,11.88,11.87,11.88,41700.0,9.7868,9.795,9.7868,9.795,41700.0
2012-08-15 11:05:00,11.87,11.88,11.87,11.88,59600.0,9.7868,9.795,9.7868,9.795,59600.0
2012-08-15 11:10:00,11.88,11.88,11.87,11.88,47700.0,9.795,9.795,9.7868,9.795,47700.0
2012-08-15 11:15:00,11.88,11.89,11.87,11.88,64700.0,9.795,9.8033,9.7868,9.795,64700.0
2012-08-15 11:20:00,11.88,11.91,11.88,11.9,283700.0,9.795,9.8198,9.795,9.8115,283700.0
2012-08-15 11:25:00,11.91,11.91,11.86,11.86,183400.0,9.8198,9.8198,9.7785,9.7785,183400.0
2012-08-15 11:30:00,11.87,11.87,11.84,11.85,179700.0,9.7868,9.7868,9.7621,9.7703,179700.0
2012-08-15 11:35:00,11.85,11.86,11.84,11.86,54500.0,9.7703,9.7785,9.7621,9.7785,54500.0
2012-08-15 11:40:00,11.85,11.86,11.85,11.85,19000.0,9.7703,9.7785,9.7703,9.7703,19000.0
2012-08-15 11:45:00,11.85,11.86,11.85,11.85,43100.0,9.7703,9.7785,9.7703,9.7703,43100.0
2012-08-15 11:50:00,11.86,11.86,11.85,11.86,29300.0,9.7785,9.7785,9.7703,9.7785,29300.0
2012-08-15 11:55:00,11.86,11.86,11.85,11.86,17100.0,9.7785,9.7785,9.7703,9.7785,17100.0
2012-08-15 12:00:00,11.85,11.88,11.85,11.88,159100.0,9.7703,9.795,9.7703,9.795,159100.0
2012-08-15 12:05:00,11.88,11.88,11.87,11.88,118700.0,9.795,9.795,9.7868,9.795,118700.0
2012-08-15 12:10:00,11.88,11.88,11.87,11.88,25600.0,9.795,9.795,9.7868,9.795,25600.0
2012-08-15 12:15:00,11.88,11.88,11.87,11.87,20600.0,9.795,9.795,9.7868,9.7868,20600.0
2012-08-15 12:20:00,11.88,11.89,11.87,11.89,74200.0,9.795,9.8033,9.7868,9.8033,74200.0
2012-08-15 12:25:00,11.89,11.89,11.88,11.89,37500.0,9.8033,9.8033,9.795,9.8033,37500.0
2012-08-15 12:30:00,11.88,11.89,11.88,11.89,20400.0,9.795,9.8033,9.795,9.8033,20400.0
2012-08-15 12:35:00,11.89,11.89,11.88,11.89,25300.0,9.8033,9.8033,9.795,9.8033,25300.0
2012-08-15 12:40:00,11.88,11.89,11.88,11.89,37200.0,9.795,9.8033,9.795,9.8033,37200.0
2012-08-15 12:45:00,11.89,11.89,11.87,11.87,89000.0,9.8033,9.8033,9.7868,9.7868,89000.0
2012-08-15 12:50:00,11.88,11.88,11.87,11.87,21700.0,9.795,9.795,9.7868,9.7868,21700.0
2012-08-15 12:55:00,11.88,11.88,11.87,11.88,44300.0,9.795,9.795,9.7868,9.795,44300.0
2012-08-15 13:00:00,11.88,11.88,11.87,11.88,23600.0,9.795,9.795,9.7868,9.795,23600.0
2012-08-15 13:05:00,11.88,11.88,11.85,11.87,156400.0,9.795,9.795,9.7703,9.7868,156400.0
2012-08-15 13:10:00,11.86,11.87,11.86,11.86,13400.0,9.7785,9.7868,9.7785,9.7785,13400.0
2012-08-15 13:15:00,11.86,11.89,11.86,11.88,178100.0,9.7785,9.8033,9.7785,9.795,178100.0
2012-08-15 13:20:00,11.88,11.88,11.87,11.88,17000.0,9.795,9.795,9.7868,9.795,17000.0
2012-08-15 13:25:00,11.88,11.88,11.86,11.88,335500.0,9.795,9.795,9.7785,9.795,335500.0
2012-08-15 13:30:00,11.87,11.87,11.86,11.87,103300.0,9.7868,9.7868,9.7785,9.7868,103300.0
2012-08-15 13:35:00,11.86,11.87,11.86,11.87,17400.0,9.7785,9.7868,9.7785,9.7868,17400.0
2012-08-15 13:40:00,11.87,11.87,11.86,11.87,20000.0,9.7868,9.7868,9.7785,9.7868,20000.0
2012-08-15 13:45:00,11.87,11.87,11.86,11.87,17900.0,9.7868,9.7868,9.7785,9.7868,17900.0
2012-08-15 13:50:00,11.86,11.87,11.86,11.86,40900.0,9.7785,9.7868,9.7785,9.7785,40900.0
2012-08-15 13:55:00,11.86,11.87,11.84,11.84,106400.0,9.7785,9.7868,9.7621,9.7621,106400.0
2012-08-15 14:00:00,11.84,11.85,11.82,11.82,55000.0,9.7621,9.7703,9.7456,9.7456,55000.0
2012-08-15 14:05:00,11.82,11.83,11.81,11.81,60700.0,9.7456,9.7538,9.7373,9.7373,60700.0
2012-08-15 14:10:00,11.82,11.82,11.8,11.8,44300.0,9.7456,9.7456,9.7291,9.7291,44300.0
2012-08-15 14:15:00,11.8,11.81,11.8,11.8,15600.0,9.7291,9.7373,9.7291,9.7291,15600.0
2012-08-15 14:20:00,11.81,11.81,11.8,11.8,19500.0,9.7373,9.7373,9.7291,9.7291,19500.0
2012-08-15 14:25:00,11.8,11.83,11.8,11.82,134300.0,9.7291,9.7538,9.7291,9.7456,134300.0
2012-08-15 14:30:00,11.83,11.84,11.82,11.84,128600.0,9.7538,9.7621,9.7456,9.7621,128600.0
2012-08-15 14:35:00,11.83,11.86,11.83,11.85,174400.0,9.7538,9.7785,9.7538,9.7703,174400.0
2012-08-15 14:40:00,11.86,11.86,11.85,11.85,50200.0,9.7785,9.7785,9.7703,9.7703,50200.0
2012-08-15 14:45:00,11.86,11.86,11.85,11.86,80700.0,9.7785,9.7785,9.7703,9.7785,80700.0
2012-08-15 14:50:00,11.86,11.87,11.85,11.87,115600.0,9.7785,9.7868,9.7703,9.7868,115600.0
2012-08-15 14:55:00,11.87,11.87,11.86,11.86,36100.0,9.7868,9.7868,9.7785,9.7785,36100.0
2012-08-15 15:00:00,11.87,11.87,11.85,11.85,134900.0,9.7868,9.7868,9.7703,9.7703,134900.0
2012-08-15 15:05:00,11.86,11.86,11.84,11.85,86100.0,9.7785,9.7785,9.7621,9.7703,86100.0
2012-08-15 15:10:00,11.84,11.85,11.83,11.83,57800.0,9.7621,9.7703,9.7538,9.7538,57800.0
2012-08-15 15:15:00,11.83,11.84,11.83,11.84,27300.0,9.7538,9.7621,9.7538,9.7621,27300.0
2012-08-15 15:20:00,11.83,11.84,11.82,11.83,93600.0,9.7538,9.7621,9.7456,9.7538,93600.0
2012-08-15 15:25:00,11.82,11.83,11.77,11.78,538700.0,9.7456,9.7538,9.7043,9.7126,538700.0
2012-08-15 15:30:00,11.79,11.81,11.78,11.81,125600.0,9.7208,9.7373,9.7126,9.7373,125600.0
2012-08-15 15:35:00,11.81,11.82,11.8,11.82,116200.0,9.7373,9.7456,9.7291,9.7456,116200.0
2012-08-15 15:40:00,11.82,11.83,11.8,11.83,184100.0,9.7456,9.7538,9.7291,9.7538,184100.0
2012-08-15 15:45:00,11.83,11.83,11.82,11.82,68600.0,9.7538,9.7538,9.7456,9.7456,68600.0
2012-08-15 15:50:00,11.83,11.84,11.82,11.83,259300.0,9.7538,9.7621,9.7456,9.7538,259300.0
2012-08-15 15:55:00,11.83,11.84,11.8,11.8,841200.0,9.7538,9.7621,9.7291,9.7291,841200.0
2012-08-16 09:30:00,11.34,11.54,11.3,11.44,1120700.0,9.3498,9.5147,9.3168,9.4323,1120700.0
2012-08-16 09:35:00,11.45,11.54,11.38,11.54,928600.0,9.4405,9.5147,9.3828,9.5147,928600.0
2012-08-16 09:40:00,11.54,11.55,11.44,11.46,744700.0,9.5147,9.523,9.4323,9.4488,744700.0
2012-08-16 09:45:00,11.46,11.51,11.45,11.46,685200.0,9.4488,9.49,9.4405,9.4488,685200.0
2012-08-16 09:50:00,11.46,11.5,11.44,11.5,418100.0,9.4488,9.4817,9.4323,9.4817,418100.0
2012-08-16 09:55:00,11.5,11.62,11.49,11.61,622100.0,9.4817,9.5807,9.4735,9.5724,622100.0
2012-08-16 10:00:00,11.61,11.68,11.61,11.68,549800.0,9.5724,9.6301,9.5724,9.6301,549800.0
2012-08-16 10:05:00,11.68,11.74,11.66,11.74,978500.0,9.6301,9.6796,9.6137,9.6796,978500.0
2012-08-16 10:10:00,11.73,11.79,11.73,11.74,931700.0,9.6714,9.7208,9.6714,9.6796,931700.0
2012-08-16 10:15:00,11.74,11.75,11.68,11.75,437800.0,9.6796,9.6879,9.6301,9.6879,437800.0
2012-08-16 10:20:00,11.74,11.8,11.73,11.77,487300.0,9.6796,9.7291,9.6714,9.7043,487300.0
2012-08-16 10:25:00,11.76,11.79,11.75,11.77,608800.0,9.6961,9.7208,9.6879,9.7043,608800.0
2012-08-16 10:30:00,11.78,11.78,11.72,11.76,354800.0,9.7126,9.7126,9.6631,9.6961,354800.0
2012-08-16 10:35:00,11.75,11.89,11.75,11.87,899600.0,9.6879,9.8033,9.6879,9.7868,899600.0
2012-08-16 10:40:00,11.87,11.87,11.79,11.79,565000.0,9.7868,9.7868,9.7208,9.7208,565000.0
2012-08-16 10:45:00,11.79,11.88,11.79,11.88,216600.0,9.7208,9.795,9.7208,9.795,216600.0
2012-08-16 10:50:00,11.88,11.93,11.87,11.87,353900.0,9.795,9.8363,9.7868,9.7868,353900.0
2012-08-16 10:55:00,11.88,11.88,11.83,11.88,597900.0,9.795,9.795,9.7538,9.795,597900.0
2012-08-16 11:00:00,11.88,11.88,11.87,11.88,86600.0,9.795,9.795,9.7868,9.795,86600.0
2012-08-16 11:05:00,11.87,11.88,11.8,11.8,390200.0,9.7868,9.795,9.7291,9.7291,390200.0
2012-08-16 11:10:00,11.8,11.84,11.8,11.83,168200.0,9.7291,9.7621,9.7291,9.7538,168200.0
2012-08-16 11:15:00,11.83,11.85,11.83,11.84,52300.0,9.7538,9.7703,9.7538,9.7621,52300.0
2012-08-16 11:20:00,11.85,11.87,11.84,11.86,224200.0,9.7703,9.7868,9.7621,9.7785,224200.0
2012-08-16 11:25:00,11.85,11.88,11.85,11.86,192400.0,9.7703,9.795,9.7703,9.7785,192400.0
2012-08-16 11:30:00,11.87,11.87,11.82,11.85,301000.0,9.7868,9.7868,9.7456,9.7703,301000.0
2012-08-16 11:35:00,11.85,11.87,11.84,11.86,78400.0,9.7703,9.7868,9.7621,9.7785,78400.0
2012-08-16 11:40:00,11.85,11.9,11.85,11.9,214800.0,9.7703,9.8115,9.7703,9.8115,214800.0
2012-08-16 11:45:00,11.9,11.94,11.9,11.93,137600.0,9.8115,9.8445,9.8115,9.8363,137600.0
2012-08-16 11:50:00,11.93,12.0,11.92,11.99,713700.0,9.8363,9.894,9.828,9.8857,713700.0
2012-08-16 11:55:00,12.0,12.0,11.97,11.98,288100.0,9.894,9.894,9.8692,9.8775,288100.0
2012-08-16 12:00:00,11.98,11.99,11.97,11.99,242500.0,9.8775,9.8857,9.8692,9.8857,242500.0
2012-08-16 12:05:00,11.98,12.03,11.97,11.98,897800.0,9.8775,9.9187,9.8692,9.8775,897800.0
2012-08-16 12:10:00,11.99,12.01,11.98,12.0,186300.0,9.8857,9.9022,9.8775,9.894,186300.0
2012-08-16 12:15:00,12.0,12.05,12.0,12.03,391600.0,9.894,9.9352,9.894,9.9187,391600.0
2012-08-16 12:20:00,12.04,12.04,12.01,12.04,211900.0,9.927,9.927,9.9022,9.927,211900.0
2012-08-16 12:25:00,12.04,12.05,12.03,12.04,129200.0,9.927,9.9352,9.9187,9.927,129200.0
2012-08-16 12:30:00,12.04,12.04,12.0,12.0,229900.0,9.927,9.927,9.894,9.894,229900.0
2012-08-16 12:35:00,12.01,12.01,11.98,12.01,193700.0,9.9022,9.9022,9.8775,9.9022,193700.0
2012-08-16 12:40:00,12.01,12.01,11.97,11.98,145000.0,9.9022,9.9022,9.8692,9.8775,145000.0
2012-08-16 12:45:00,11.98,11.99,11.96,11.98,207800.0,9.8775,9.8857,9.861,9.8775,207800.0
2012-08-16 12:50:00,11.98,12.02,11.97,11.99,351900.0,9.8775,9.9105,9.8692,9.8857,351900.0
2012-08-16 12:55:00,11.99,12.0,11.98,12.0,64600.0,9.8857,9.894,9.8775,9.894,64600.0
2012-08-16 13:00:00,11.99,12.0,11.99,11.99,37300.0,9.8857,9.894,9.8857,9.8857,37300.0
2012-08-16 13:05:00,12.0,12.0,11.97,11.98,162900.0,9.894,9.894,9.8692,9.8775,162900.0
2012-08-16 13:10:00,11.97,11.98,11.97,11.98,59800.0,9.8692,9.8775,9.8692,9.8775,59800.0
2012-08-16 13:15:00,11.97,12.03,11.97,12.01,387500.0,9.8692,9.9187,9.8692,9.9022,387500.0
2012-08-16 13:20:00,12.01,12.02,12.0,12.02,100700.0,9.9022,9.9105,9.894,9.9105,100700.0
2012-08-16 13:25:00,12.02,12.02,12.01,12.02,38700.0,9.9105,9.9105,9.9022,9.9105,38700.0
2012-08-16 13:30:00,12.02,12.02,12.01,12.02,31600.0,9.9105,9.9105,9.9022,9.9105,31600.0
2012-08-16 13:35:00,12.01,12.02,11.95,11.95,329200.0,9.9022,9.9105,9.8528,9.8528,329200.0
2012-08-16 13:40:00,11.96,11.96,11.92,11.94,289700.0,9.861,9.861,9.828,9.8445,289700.0
2012-08-16 13:45:00,11.94,11.95,11.94,11.95,20200.0,9.8445,9.8528,9.8445,9.8528,20200.0
2012-08-16 13:50:00,11.95,11.95,11.94,11.94,45300.0,9.8528,9.8528,9.8445,9.8445,45300.0
2012-08-16 13:55:00,11.95,11.95,11.91,11.93,252900.0,9.8528,9.8528,9.8198,9.8363,252900.0
2012-08-16 14:00:00,11.93,11.96,11.93,11.95,152000.0,9.8363,9.861,9.8363,9.8528,152000.0
2012-08-16 14:05:00,11.96,11.97,11.94,11.96,163700.0,9.861,9.8692,9.8445,9.861,163700.0
2012-08-16 14:10:00,11.97,11.97,11.96,11.96,64000.0,9.8692,9.8692,9.861,9.861,64000.0
2012-08-16 14:15:00,11.96,11.97,11.95,11.95,79500.0,9.861,9.8692,9.8528,9.8528,79500.0
2012-08-16 14:20:00,11.96,11.96,11.95,11.95,52300.0,9.861,9.861,9.8528,9.8528,52300.0
2012-08-16 14:25:00,11.96,11.98,11.95,11.98,117100.0,9.861,9.8775,9.8528,9.8775,117100.0
2012-08-16 14:30:00,11.98,12.01,11.97,11.99,203300.0,9.8775,9.9022,9.8692,9.8857,203300.0
2012-08-16 14:35:00,11.99,12.01,11.98,11.98,242600.0,9.8857,9.9022,9.8775,9.8775,242600.0
2012-08-16 14:40:00,11.98,12.0,11.97,11.99,137600.0,9.8775,9.894,9.8692,9.8857,137600.0
2012-08-16 14:45:00,12.0,12.01,11.97,11.99,307800.0,9.894,9.9022,9.8692,9.8857,307800.0
2012-08-16 14:50:00,11.99,12.0,11.98,11.98,82700.0,9.8857,9.894,9.8775,9.8775,82700.0
2012-08-16 14:55:00,11.98,12.0,11.97,11.98,151100.0,9.8775,9.894,9.8692,9.8775,151100.0
2012-08-16 15:00:00,11.98,11.99,11.97,11.97,121700.0,9.8775,9.8857,9.8692,9.8692,121700.0
2012-08-16 15:05:00,11.97,11.98,11.96,11.96,103700.0,9.8692,9.8775,9.861,9.861,103700.0
2012-08-16 15:10:00,11.96,11.97,11.95,11.96,139600.0,9.861,9.8692,9.8528,9.861,139600.0
2012-08-16 15:15:00,11.96,11.96,11.95,11.96,71000.0,9.861,9.861,9.8528,9.861,71000.0
2012-08-16 15:20:00,11.96,11.96,11.95,11.96,62600.0,9.861,9.861,9.8528,9.861,62600.0
2012-08-16 15:25:00,11.96,11.98,11.95,11.97,257400.0,9.861,9.8775,9.8528,9.8692,257400.0
2012-08-16 15:30:00,11.98,11.98,11.93,11.94,357300.0,9.8775,9.8775,9.8363,9.8445,357300.0
2012-08-16 15:35:00,11.95,11.99,11.95,11.98,265000.0,9.8528,9.8857,9.8528,9.8775,265000.0
2012-08-16 15:40:00,11.98,11.99,11.95,11.97,351200.0,9.8775,9.8857,9.8528,9.8692,351200.0
2012-08-16 15:45:00,11.96,11.99,11.96,11.98,285700.0,9.861,9.8857,9.861,9.8775,285700.0
2012-08-16 15:50:00,11.99,12.0,11.95,11.95,538600.0,9.8857,9.894,9.8528,9.8528,538600.0
2012-08-16 15:55:00,11.96,11.98,11.94,11.97,1078900.0,9.861,9.8775,9.8445,9.8692,1078900.0
2012-08-17 09:30:00,11.98,11.99,11.84,11.88,1410900.0,9.8775,9.8857,9.7621,9.795,1410900.0
2012-08-17 09:35:00,11.88,11.93,11.88,11.91,127000.0,9.795,9.8363,9.795,9.8198,127000.0
2012-08-17 09:40:00,11.92,11.96,11.91,11.93,148500.0,9.828,9.861,9.8198,9.8363,148500.0
2012-08-17 09:45:00,11.92,11.93,11.9,11.91,103400.0,9.828,9.8363,9.8115,9.8198,103400.0
2012-08-17 09:50:00,11.92,11.92,11.87,11.87,136600.0,9.828,9.828,9.7868,9.7868,136600.0
2012-08-17 09:55:00,11.87,11.93,11.86,11.93,130500.0,9.7868,9.8363,9.7785,9.8363,130500.0
2012-08-17 10:00:00,11.93,11.93,11.85,11.86,252400.0,9.8363,9.8363,9.7703,9.7785,252400.0
2012-08-17 10:05:00,11.86,11.86,11.85,11.86,52900.0,9.7785,9.7785,9.7703,9.7785,52900.0
2012-08-17 10:10:00,11.86,11.86,11.85,11.86,88600.0,9.7785,9.7785,9.7703,9.7785,88600.0
2012-08-17 10:15:00,11.86,11.86,11.85,11.85,86700.0,9.7785,9.7785,9.7703,9.7703,86700.0
2012-08-17 10:20:00,11.85,11.86,11.82,11.84,467900.0,9.7703,9.7785,9.7456,9.7621,467900.0
2012-08-17 10:25:00,11.84,11.88,11.83,11.88,267100.0,9.7621,9.795,9.7538,9.795,267100.0
2012-08-17 10:30:00,11.88,11.89,11.86,11.89,187600.0,9.795,9.8033,9.7785,9.8033,187600.0
2012-08-17 10:35:00,11.88,11.91,11.88,11.9,54900.0,9.795,9.8198,9.795,9.8115,54900.0
2012-08-17 10:40:00,11.91,11.91,11.87,11.87,376600.0,9.8198,9.8198,9.7868,9.7868,376600.0
2012-08-17 10:45:00,11.87,11.88,11.86,11.86,58800.0,9.7868,9.795,9.7785,9.7785,58800.0
2012-08-17 10:50:00,11.86,11.87,11.85,11.87,105400.0,9.7785,9.7868,9.7703,9.7868,105400.0
2012-08-17 10:55:00,11.86,11.87,11.86,11.86,25900.0,9.7785,9.7868,9.7785,9.7785,25900.0
2012-08-17 11:00:00,11.86,11.87,11.85,11.85,66700.0,9.7785,9.7868,9.7703,9.7703,66700.0
2012-08-17 11:05:00,11.85,11.86,11.84,11.84,47700.0,9.7703,9.7785,9.7621,9.7621,47700.0
2012-08-17 11:10:00,11.84,11.85,11.83,11.83,121500.0,9.7621,9.7703,9.7538,9.7538,121500.0
2012-08-17 11:15:00,11.83,11.84,11.83,11.83,150900.0,9.7538,9.7621,9.7538,9.7538,150900.0
2012-08-17 11:20:00,11.83,11.84,11.83,11.83,56200.0,9.7538,9.7621,9.7538,9.7538,56200.0
2012-08-17 11:25:00,11.83,11.86,11.83,11.86,129300.0,9.7538,9.7785,9.7538,9.7785,129300.0
2012-08-17 11:30:00,11.86,11.87,11.85,11.87,49700.0,9.7785,9.7868,9.7703,9.7868,49700.0
2012-08-17 11:35:00,11.87,11.89,11.87,11.89,65800.0,9.7868,9.8033,9.7868,9.8033,65800.0
2012-08-17 11:40:00,11.89,11.9,11.88,11.89,85700.0,9.8033,9.8115,9.795,9.8033,85700.0
2012-08-17 11:45:00,11.9,11.91,11.89,11.89,74700.0,9.8115,9.8198,9.8033,9.8033,74700.0
2012-08-17 11:50:00,11.89,11.9,11.89,11.89,35200.0,9.8033,9.8115,9.8033,9.8033,35200.0
2012-08-17 11:55:00,11.89,11.9,11.89,11.9,118200.0,9.8033,9.8115,9.8033,9.8115,118200.0
2012-08-17 12:00:00,11.9,11.9,11.89,11.9,57400.0,9.8115,9.8115,9.8033,9.8115,57400.0
2012-08-17 12:05:00,11.89,11.9,11.88,11.88,67300.0,9.8033,9.8115,9.795,9.795,67300.0
2012-08-17 12:10:00,11.88,11.89,11.87,11.89,125100.0,9.795,9.8033,9.7868,9.8033,125100.0
2012-08-17 12:15:00,11.88,11.92,11.88,11.91,176900.0,9.795,9.828,9.795,9.8198,176900.0
2012-08-17 12:20:00,11.9,11.91,11.89,11.89,54500.0,9.8115,9.8198,9.8033,9.8033,54500.0
2012-08-17 12:25:00,11.89,11.9,11.89,11.89,16400.0,9.8033,9.8115,9.8033,9.8033,16400.0
2012-08-17 12:30:00,11.89,11.9,11.89,11.9,18300.0,9.8033,9.8115,9.8033,9.8115,18300.0
2012-08-17 12:35:00,11.89,11.9,11.87,11.87,153600.0,9.8033,9.8115,9.7868,9.7868,153600.0
2012-08-17 12:40:00,11.87,11.88,11.87,11.87,48000.0,9.7868,9.795,9.7868,9.7868,48000.0
2012-08-17 12:45:00,11.87,11.89,11.87,11.88,107200.0,9.7868,9.8033,9.7868,9.795,107200.0
2012-08-17 12:50:00,11.87,11.88,11.86,11.88,323300.0,9.7868,9.795,9.7785,9.795,323300.0
2012-08-17 12:55:00,11.88,11.88,11.86,11.88,105900.0,9.795,9.795,9.7785,9.795,105900.0
2012-08-17 13:00:00,11.88,11.88,11.86,11.86,118700.0,9.795,9.795,9.7785,9.7785,118700.0
2012-08-17 13:05:00,11.86,11.88,11.86,11.88,62200.0,9.7785,9.795,9.7785,9.795,62200.0
2012-08-17 13:10:00,11.88,11.88,11.87,11.87,11900.0,9.795,9.795,9.7868,9.7868,11900.0
2012-08-17 13:15:00,11.87,11.89,11.87,11.88,74800.0,9.7868,9.8033,9.7868,9.795,74800.0
2012-08-17 13:20:00,11.88,11.9,11.88,11.9,109200.0,9.795,9.8115,9.795,9.8115,109200.0
2012-08-17 13:25:00,11.9,11.9,11.89,11.9,15700.0,9.8115,9.8115,9.8033,9.8115,15700.0
2012-08-17 13:30:00,11.89,11.91,11.89,11.9,124200.0,9.8033,9.8198,9.8033,9.8115,124200.0
2012-08-17 13:35:00,11.9,11.91,11.9,11.9,26600.0,9.8115,9.8198,9.8115,9.8115,26600.0
2012-08-17 13:40:00,11.9,11.91,11.88,11.88,145400.0,9.8115,9.8198,9.795,9.795,145400.0
2012-08-17 13:45:00,11.88,11.89,11.88,11.88,25000.0,9.795,9.8033,9.795,9.795,25000.0
2012-08-17 13:50:00,11.88,11.89,11.87,11.88,90500.0,9.795,9.8033,9.7868,9.795,90500.0
2012-08-17 13:55:00,11.88,11.91,11.87,11.91,184000.0,9.795,9.8198,9.7868,9.8198,184000.0
2012-08-17 14:00:00,11.91,11.91,11.89,11.89,113200.0,9.8198,9.8198,9.8033,9.8033,113200.0
2012-08-17 14:05:00,11.9,11.91,11.89,11.9,145100.0,9.8115,9.8198,9.8033,9.8115,145100.0
2012-08-17 14:10:00,11.9,11.92,11.9,11.92,41200.0,9.8115,9.828,9.8115,9.828,41200.0
2012-08-17 14:15:00,11.92,11.92,11.89,11.9,189200.0,9.828,9.828,9.8033,9.8115,189200.0
2012-08-17 14:20:00,11.91,11.91,11.9,11.9,56500.0,9.8198,9.8198,9.8115,9.8115,56500.0
2012-08-17 14:25:00,11.9,11.91,11.9,11.91,31000.0,9.8115,9.8198,9.8115,9.8198,31000.0
2012-08-17 14:30:00,11.91,11.92,11.9,11.92,128100.0,9.8198,9.828,9.8115,9.828,128100.0
2012-08-17 14:35:00,11.92,11.92,11.91,11.92,15300.0,9.828,9.828,9.8198,9.828,15300.0
2012-08-17 14:40:00,11.92,11.94,11.91,11.93,138600.0,9.828,9.8445,9.8198,9.8363,138600.0
2012-08-17 14:45:00,11.92,11.95,11.92,11.95,104100.0,9.828,9.8528,9.828,9.8528,104100.0
2012-08-17 14:50:00,11.94,11.95,11.94,11.95,28100.0,9.8445,9.8528,9.8445,9.8528,28100.0
2012-08-17 14:55:00,11.95,11.95,11.94,11.95,27800.0,9.8528,9.8528,9.8445,9.8528,27800.0
2012-08-17 15:00:00,11.95,11.95,11.94,11.95,61300.0,9.8528,9.8528,9.8445,9.8528,61300.0
2012-08-17 15:05:00,11.95,11.96,11.94,11.96,92000.0,9.8528,9.861,9.8445,9.861,92000.0
2012-08-17 15:10:00,11.96,11.96,11.95,11.95,29500.0,9.861,9.861,9.8528,9.8528,29500.0
2012-08-17 15:15:00,11.96,11.97,11.95,11.96,166100.0,9.861,9.8692,9.8528,9.861,166100.0
2012-08-17 15:20:00,11.96,11.98,11.96,11.97,133500.0,9.861,9.8775,9.861,9.8692,133500.0
2012-08-17 15:25:00,11.98,11.98,11.96,11.96,112200.0,9.8775,9.8775,9.861,9.861,112200.0
2012-08-17 15:30:00,11.96,11.97,11.95,11.95,120200.0,9.861,9.8692,9.8528,9.8528,120200.0
2012-08-17 15:35:00,11.95,11.96,11.94,11.95,261300.0,9.8528,9.861,9.8445,9.8528,261300.0
2012-08-17 15:40:00,11.95,11.95,11.93,11.94,304800.0,9.8528,9.8528,9.8363,9.8445,304800.0
2012-08-17 15:45:00,11.95,11.97,11.94,11.97,309200.0,9.8528,9.8692,9.8445,9.8692,309200.0
2012-08-17 15:50:00,11.97,11.99,11.97,11.99,368600.0,9.8692,9.8857,9.8692,9.8857,368600.0
2012-08-17 15:55:00,11.99,12.0,11.98,12.0,906900.0,9.8857,9.894,9.8775,9.894,906900.0
2012-08-20 09:30:00,11.96,12.01,11.88,11.94,696100.0,9.861,9.9022,9.795,9.8445,696100.0
2012-08-20 09:35:00,11.94,11.97,11.91,11.91,217200.0,9.8445,9.8692,9.8198,9.8198,217200.0
2012-08-20 09:40:00,11.92,11.99,11.89,11.99,190000.0,9.828,9.8857,9.8033,9.8857,190000.0
2012-08-20 09:45:00,11.99,12.0,11.96,11.97,99200.0,9.8857,9.894,9.861,9.8692,99200.0
2012-08-20 09:50:00,11.97,12.0,11.96,12.0,143600.0,9.8692,9.894,9.861,9.894,143600.0
2012-08-20 09:55:00,12.0,12.0,11.96,11.96,93000.0,9.894,9.894,9.861,9.861,93000.0
2012-08-20 10:00:00,11.96,11.99,11.95,11.99,137900.0,9.861,9.8857,9.8528,9.8857,137900.0
2012-08-20 10:05:00,11.99,11.99,11.95,11.96,158100.0,9.8857,9.8857,9.8528,9.861,158100.0
2012-08-20 10:10:00,11.96,11.97,11.94,11.94,88300.0,9.861,9.8692,9.8445,9.8445,88300.0
2012-08-20 10:15:00,11.94,11.94,11.89,11.9,76300.0,9.8445,9.8445,9.8033,9.8115,76300.0
2012-08-20 10:20:00,11.9,11.92,11.89,11.91,151700.0,9.8115,9.828,9.8033,9.8198,151700.0
2012-08-20 10:25:00,11.91,11.94,11.9,11.92,405900.0,9.8198,9.8445,9.8115,9.828,405900.0
2012-08-20 10:30:00,11.93,11.93,11.91,11.91,66700.0,9.8363,9.8363,9.8198,9.8198,66700.0
2012-08-20 10:35:00,11.92,11.93,11.91,11.92,122000.0,9.828,9.8363,9.8198,9.828,122000.0
2012-08-20 10:40:00,11.93,11.95,11.92,11.95,108500.0,9.8363,9.8528,9.828,9.8528,108500.0
2012-08-20 10:45:00,11.95,11.95,11.94,11.95,64200.0,9.8528,9.8528,9.8445,9.8528,64200.0
2012-08-20 10:50:00,11.95,11.95,11.93,11.93,100400.0,9.8528,9.8528,9.8363,9.8363,100400.0
2012-08-20 10:55:00,11.93,11.96,11.93,11.95,82900.0,9.8363,9.861,9.8363,9.8528,82900.0
2012-08-20 11:00:00,11.96,11.96,11.95,11.95,89200.0,9.861,9.861,9.8528,9.8528,89200.0
2012-08-20 11:05:00,11.95,11.96,11.93,11.93,107700.0,9.8528,9.861,9.8363,9.8363,107700.0
2012-08-20 11:10:00,11.94,11.94,11.93,11.94,19000.0,9.8445,9.8445,9.8363,9.8445,19000.0
2012-08-20 11:15:00,11.94,11.96,11.93,11.96,116100.0,9.8445,9.861,9.8363,9.861,116100.0
2012-08-20 11:20:00,11.96,11.96,11.94,11.94,57300.0,9.861,9.861,9.8445,9.8445,57300.0
2012-08-20 11:25:00,11.95,11.95,11.93,11.94,89700.0,9.8528,9.8528,9.8363,9.8445,89700.0
2012-08-20 11:30:00,11.94,11.94,11.93,11.93,24500.0,9.8445,9.8445,9.8363,9.8363,24500.0
2012-08-20 11:35:00,11.93,11.95,11.93,11.95,132100.0,9.8363,9.8528,9.8363,9.8528,132100.0
2012-08-20 11:40:00,11.95,11.95,11.94,11.95,41900.0,9.8528,9.8528,9.8445,9.8528,41900.0
2012-08-20 11:45:00,11.95,11.96,11.94,11.96,114500.0,9.8528,9.861,9.8445,9.861,114500.0
2012-08-20 11:50:00,11.96,11.97,11.95,11.96,135500.0,9.861,9.8692,9.8528,9.861,135500.0
2012-08-20 11:55:00,11.96,11.97,11.96,11.96,67700.0,9.861,9.8692,9.861,9.861,67700.0
2012-08-20 12:00:00,11.96,11.97,11.96,11.97,74500.0,9.861,9.8692,9.861,9.8692,74500.0
2012-08-20 12:05:00,11.97,11.98,11.96,11.98,78900.0,9.8692,9.8775,9.861,9.8775,78900.0
2012-08-20 12:10:00,11.98,12.0,11.97,12.0,181500.0,9.8775,9.894,9.8692,9.894,181500.0
2012-08-20 12:15:00,12.0,12.02,12.0,12.02,117400.0,9.894,9.9105,9.894,9.9105,117400.0
2012-08-20 12:20:00,12.02,12.02,12.0,12.01,104300.0,9.9105,9.9105,9.894,9.9022,104300.0
2012-08-20 12:25:00,12.0,12.01,12.0,12.01,25800.0,9.894,9.9022,9.894,9.9022,25800.0
2012-08-20 12:30:00,12.0,12.01,12.0,12.0,13900.0,9.894,9.9022,9.894,9.894,13900.0
2012-08-20 12:35:00,12.0,12.01,12.0,12.0,16200.0,9.894,9.9022,9.894,9.894,16200.0
2012-08-20 12:40:00,12.0,12.01,11.97,12.0,377000.0,9.894,9.9022,9.8692,9.894,377000.0
2012-08-20 12:45:00,12.0,12.02,11.99,12.01,180700.0,9.894,9.9105,9.8857,9.9022,180700.0
2012-08-20 12:50:00,12.02,12.02,12.0,12.0,67900.0,9.9105,9.9105,9.894,9.894,67900.0
2012-08-20 12:55:00,12.0,12.01,12.0,12.01,20500.0,9.894,9.9022,9.894,9.9022,20500.0
2012-08-20 13:00:00,12.01,12.01,12.0,12.0,15800.0,9.9022,9.9022,9.894,9.894,15800.0
2012-08-20 13:05:00,12.0,12.01,12.0,12.0,14700.0,9.894,9.9022,9.894,9.894,14700.0
2012-08-20 13:10:00,12.0,12.01,12.0,12.01,6700.0,9.894,9.9022,9.894,9.9022,6700.0
2012-08-20 13:15:00,12.01,12.01,11.99,11.99,76600.0,9.9022,9.9022,9.8857,9.8857,76600.0
2012-08-20 13:20:00,12.0,12.0,11.98,11.98,30400.0,9.894,9.894,9.8775,9.8775,30400.0
2012-08-20 13:25:00,11.99,11.99,11.98,11.99,7900.0,9.8857,9.8857,9.8775,9.8857,7900.0
2012-08-20 13:30:00,11.98,11.99,11.97,11.97,34400.0,9.8775,9.8857,9.8692,9.8692,34400.0
2012-08-20 13:35:00,11.97,11.98,11.96,11.96,24100.0,9.8692,9.8775,9.861,9.861,24100.0
2012-08-20 13:40:00,11.97,11.97,11.96,11.96,61400.0,9.8692,9.8692,9.861,9.861,61400.0
2012-08-20 13:45:00,11.96,11.96,11.95,11.96,24900.0,9.861,9.861,9.8528,9.861,24900.0
2012-08-20 13:50:00,11.95,11.96,11.95,11.95,9500.0,9.8528,9.861,9.8528,9.8528,9500.0
2012-08-20 13:55:00,11.95,11.96,11.94,11.95,141900.0,9.8528,9.861,9.8445,9.8528,141900.0
2012-08-20 14:00:00,11.96,11.96,11.95,11.95,39200.0,9.861,9.861,9.8528,9.8528,39200.0
2012-08-20 14:05:00,11.95,11.96,11.95,11.95,7800.0,9.8528,9.861,9.8528,9.8528,7800.0
2012-08-20 14:10:00,11.96,11.96,11.94,11.95,158700.0,9.861,9.861,9.8445,9.8528,158700.0
2012-08-20 14:15:00,11.95,11.95,11.94,11.94,57900.0,9.8528,9.8528,9.8445,9.8445,57900.0
2012-08-20 14:20:00,11.95,11.95,11.94,11.95,62100.0,9.8528,9.8528,9.8445,9.8528,62100.0
2012-08-20 14:25:00,11.95,11.96,11.94,11.95,82400.0,9.8528,9.861,9.8445,9.8528,82400.0
2012-08-20 14:30:00,11.95,11.98,11.95,11.96,450500.0,9.8528,9.8775,9.8528,9.861,450500.0
2012-08-20 14:35:00,11.96,11.97,11.95,11.95,57400.0,9.861,9.8692,9.8528,9.8528,57400.0
2012-08-20 14:40:00,11.95,11.96,11.95,11.96,18300.0,9.8528,9.861,9.8528,9.861,18300.0
2012-08-20 14:45:00,11.95,11.96,11.94,11.95,67300.0,9.8528,9.861,9.8445,9.8528,67300.0
2012-08-20 14:50:00,11.95,11.95,11.94,11.95,22400.0,9.8528,9.8528,9.8445,9.8528,22400.0
2012-08-20 14:55:00,11.94,11.96,11.94,11.94,214600.0,9.8445,9.861,9.8445,9.8445,214600.0
2012-08-20 15:00:00,11.94,11.95,11.94,11.95,116400.0,9.8445,9.8528,9.8445,9.8528,116400.0
2012-08-20 15:05:00,11.94,11.97,11.93,11.96,292600.0,9.8445,9.8692,9.8363,9.861,292600.0
2012-08-20 15:10:00,11.96,11.97,11.94,11.94,211200.0,9.861,9.8692,9.8445,9.8445,211200.0
2012-08-20 15:15:00,11.94,11.95,11.94,11.94,162800.0,9.8445,9.8528,9.8445,9.8445,162800.0
2012-08-20 15:20:00,11.95,11.95,11.93,11.94,116200.0,9.8528,9.8528,9.8363,9.8445,116200.0
2012-08-20 15:25:00,11.95,11.95,11.93,11.94,130400.0,9.8528,9.8528,9.8363,9.8445,130400.0
2012-08-20 15:30:00,11.94,11.96,11.93,11.96,144400.0,9.8445,9.861,9.8363,9.861,144400.0
2012-08-20 15:35:00,11.96,11.99,11.95,11.97,504900.0,9.861,9.8857,9.8528,9.8692,504900.0
2012-08-20 15:40:00,11.97,11.98,11.96,11.96,93500.0,9.8692,9.8775,9.861,9.861,93500.0
2012-08-20 15:45:00,11.97,11.97,11.96,11.96,123400.0,9.8692,9.8692,9.861,9.861,123400.0
2012-08-20 15:50:00,11.97,11.97,11.95,11.96,370800.0,9.8692,9.8692,9.8528,9.861,370800.0
2012-08-20 15:55:00,11.96,11.97,11.94,11.96,683300.0,9.861,9.8692,9.8445,9.861,683300.0
2012-08-21 09:30:00,11.89,11.96,11.88,11.9,284700.0,9.8782,9.9363,9.8699,9.8865,284700.0
2012-08-21 09:35:00,11.91,11.93,11.9,11.9,68400.0,9.8948,9.9114,9.8865,9.8865,68400.0
2012-08-21 09:40:00,11.9,11.91,11.88,11.88,101300.0,9.8865,9.8948,9.8699,9.8699,101300.0
2012-08-21 09:45:00,11.88,11.94,11.88,11.93,103600.0,9.8699,9.9197,9.8699,9.9114,103600.0
2012-08-21 09:50:00,11.93,11.93,11.89,11.89,155500.0,9.9114,9.9114,9.8782,9.8782,155500.0
2012-08-21 09:55:00,11.9,11.94,11.9,11.94,85700.0,9.8865,9.9197,9.8865,9.9197,85700.0
2012-08-21 10:00:00,11.94,11.96,11.94,11.95,208600.0,9.9197,9.9363,9.9197,9.928,208600.0
2012-08-21 10:05:00,11.96,11.97,11.93,11.93,121000.0,9.9363,9.9446,9.9114,9.9114,121000.0
2012-08-21 10:10:00,11.93,11.94,11.93,11.93,50800.0,9.9114,9.9197,9.9114,9.9114,50800.0
2012-08-21 10:15:00,11.93,11.94,11.93,11.94,53100.0,9.9114,9.9197,9.9114,9.9197,53100.0
2012-08-21 10:20:00,11.93,11.99,11.93,11.96,514700.0,9.9114,9.9613,9.9114,9.9363,514700.0
2012-08-21 10:25:00,11.97,11.99,11.96,11.98,176500.0,9.9446,9.9613,9.9363,9.953,176500.0
2012-08-21 10:30:00,11.98,11.99,11.98,11.99,52800.0,9.953,9.9613,9.953,9.9613,52800.0
2012-08-21 10:35:00,11.98,11.99,11.98,11.98,198000.0,9.953,9.9613,9.953,9.953,198000.0
2012-08-21 10:40:00,11.98,11.99,11.96,11.96,114900.0,9.953,9.9613,9.9363,9.9363,114900.0
2012-08-21 10:45:00,11.96,11.98,11.96,11.98,106300.0,9.9363,9.953,9.9363,9.953,106300.0
2012-08-21 10:50:00,11.98,11.98,11.97,11.97,35200.0,9.953,9.953,9.9446,9.9446,35200.0
2012-08-21 10:55:00,11.97,11.98,11.95,11.95,108100.0,9.9446,9.953,9.928,9.928,108100.0
2012-08-21 11:00:00,11.95,11.96,11.95,11.95,44200.0,9.928,9.9363,9.928,9.928,44200.0
2012-08-21 11:05:00,11.95,11.96,11.94,11.95,217700.0,9.928,9.9363,9.9197,9.928,217700.0
2012-08-21 11:10:00,11.95,11.96,11.94,11.95,244200.0,9.928,9.9363,9.9197,9.928,244200.0
2012-08-21 11:15:00,11.95,11.97,11.94,11.96,150600.0,9.928,9.9446,9.9197,9.9363,150600.0
2012-08-21 11:20:00,11.96,11.97,11.94,11.94,128500.0,9.9363,9.9446,9.9197,9.9197,128500.0
2012-08-21 11:25:00,11.95,11.95,11.93,11.95,273800.0,9.928,9.928,9.9114,9.928,273800.0
2012-08-21 11:30:00,11.94,11.95,11.94,11.95,32400.0,9.9197,9.928,9.9197,9.928,32400.0
2012-08-21 11:35:00,11.94,11.94,11.92,11.93,296200.0,9.9197,9.9197,9.9031,9.9114,296200.0
2012-08-21 11:40:00,11.93,11.93,11.9,11.91,219500.0,9.9114,9.9114,9.8865,9.8948,219500.0
2012-08-21 11:45:00,11.91,11.92,11.91,11.92,124100.0,9.8948,9.9031,9.8948,9.9031,124100.0
2012-08-21 11:50:00,11.91,11.92,11.91,11.92,51000.0,9.8948,9.9031,9.8948,9.9031,51000.0
2012-08-21 11:55:00,11.92,11.93,11.91,11.92,141100.0,9.9031,9.9114,9.8948,9.9031,141100.0
2012-08-21 12:00:00,11.92,11.92,11.89,11.89,93800.0,9.9031,9.9031,9.8782,9.8782,93800.0
2012-08-21 12:05:00,11.9,11.91,11.89,11.91,72500.0,9.8865,9.8948,9.8782,9.8948,72500.0
2012-08-21 12:10:00,11.91,11.92,11.91,11.92,49800.0,9.8948,9.9031,9.8948,9.9031,49800.0
2012-08-21 12:15:00,11.92,11.92,11.89,11.89,187100.0,9.9031,9.9031,9.8782,9.8782,187100.0
2012-08-21 12:20:00,11.89,11.9,11.89,11.89,44900.0,9.8782,9.8865,9.8782,9.8782,44900.0
2012-08-21 12:25:00,11.89,11.9,11.89,11.9,52500.0,9.8782,9.8865,9.8782,9.8865,52500.0
2012-08-21 12:30:00,11.89,11.91,11.88,11.88,183600.0,9.8782,9.8948,9.8699,9.8699,183600.0
2012-08-21 12:35:00,11.89,11.9,11.88,11.9,41100.0,9.8782,9.8865,9.8699,9.8865,41100.0
2012-08-21 12:40:00,11.9,11.91,11.88,11.88,225300.0,9.8865,9.8948,9.8699,9.8699,225300.0
2012-08-21 12:45:00,11.89,11.89,11.87,11.87,27400.0,9.8782,9.8782,9.8616,9.8616,27400.0
2012-08-21 12:50:00,11.87,11.89,11.87,11.88,82300.0,9.8616,9.8782,9.8616,9.8699,82300.0
2012-08-21 12:55:00,11.88,11.88,11.86,11.87,129700.0,9.8699,9.8699,9.8533,9.8616,129700.0
2012-08-21 13:00:00,11.87,11.88,11.85,11.86,151500.0,9.8616,9.8699,9.845,9.8533,151500.0
2012-08-21 13:05:00,11.85,11.86,11.85,11.85,14800.0,9.845,9.8533,9.845,9.845,14800.0
2012-08-21 13:10:00,11.86,11.86,11.82,11.83,230300.0,9.8533,9.8533,9.82,9.8283,230300.0
2012-08-21 13:15:00,11.83,11.85,11.83,11.85,112900.0,9.8283,9.845,9.8283,9.845,112900.0
2012-08-21 13:20:00,11.85,11.86,11.84,11.86,148600.0,9.845,9.8533,9.8366,9.8533,148600.0
2012-08-21 13:25:00,11.85,11.86,11.83,11.83,96500.0,9.845,9.8533,9.8283,9.8283,96500.0
2012-08-21 13:30:00,11.84,11.84,11.83,11.84,34000.0,9.8366,9.8366,9.8283,9.8366,34000.0
2012-08-21 13:35:00,11.83,11.85,11.83,11.83,143700.0,9.8283,9.845,9.8283,9.8283,143700.0
2012-08-21 13:40:00,11.84,11.84,11.82,11.82,117400.0,9.8366,9.8366,9.82,9.82,117400.0
2012-08-21 13:45:00,11.81,11.82,11.8,11.8,60300.0,9.8117,9.82,9.8034,9.8034,60300.0
2012-08-21 13:50:00,11.8,11.81,11.8,11.8,43200.0,9.8034,9.8117,9.8034,9.8034,43200.0
2012-08-21 13:55:00,11.8,11.82,11.8,11.82,96700.0,9.8034,9.82,9.8034,9.82,96700.0
2012-08-21 14:00:00,11.82,11.82,11.81,11.81,57100.0,9.82,9.82,9.8117,9.8117,57100.0
2012-08-21 14:05:00,11.82,11.82,11.81,11.81,56200.0,9.82,9.82,9.8117,9.8117,56200.0
2012-08-21 14:10:00,11.82,11.83,11.81,11.82,69500.0,9.82,9.8283,9.8117,9.82,69500.0
2012-08-21 14:15:00,11.83,11.83,11.81,11.81,64600.0,9.8283,9.8283,9.8117,9.8117,64600.0
2012-08-21 14:20:00,11.81,11.83,11.81,11.82,57300.0,9.8117,9.8283,9.8117,9.82,57300.0
2012-08-21 14:25:00,11.82,11.83,11.82,11.82,81700.0,9.82,9.8283,9.82,9.82,81700.0
2012-08-21 14:30:00,11.82,11.83,11.81,11.81,117400.0,9.82,9.8283,9.8117,9.8117,117400.0
2012-08-21 14:35:00,11.81,11.82,11.78,11.79,144500.0,9.8117,9.82,9.7868,9.7951,144500.0
2012-08-21 14:40:00,11.79,11.8,11.78,11.79,189000.0,9.7951,9.8034,9.7868,9.7951,189000.0
2012-08-21 14:45:00,11.78,11.79,11.77,11.79,158000.0,9.7868,9.7951,9.7785,9.7951,158000.0
2012-08-21 14:50:00,11.79,11.79,11.78,11.79,33200.0,9.7951,9.7951,9.7868,9.7951,33200.0
2012-08-21 14:55:00,11.79,11.8,11.78,11.8,73900.0,9.7951,9.8034,9.7868,9.8034,73900.0
2012-08-21 15:00:00,11.79,11.8,11.78,11.78,106000.0,9.7951,9.8034,9.7868,9.7868,106000.0
2012-08-21 15:05:00,11.78,11.79,11.78,11.79,51700.0,9.7868,9.7951,9.7868,9.7951,51700.0
2012-08-21 15:10:00,11.79,11.79,11.77,11.78,161600.0,9.7951,9.7951,9.7785,9.7868,161600.0
2012-08-21 15:15:00,11.78,11.78,11.73,11.75,400500.0,9.7868,9.7868,9.7453,9.7619,400500.0
2012-08-21 15:20:00,11.74,11.75,11.73,11.74,104500.0,9.7536,9.7619,9.7453,9.7536,104500.0
2012-08-21 15:25:00,11.74,11.76,11.74,11.76,140500.0,9.7536,9.7702,9.7536,9.7702,140500.0
2012-08-21 15:30:00,11.76,11.79,11.75,11.78,234000.0,9.7702,9.7951,9.7619,9.7868,234000.0
2012-08-21 15:35:00,11.78,11.79,11.75,11.78,383100.0,9.7868,9.7951,9.7619,9.7868,383100.0
2012-08-21 15:40:00,11.78,11.79,11.76,11.76,249800.0,9.7868,9.7951,9.7702,9.7702,249800.0
2012-08-21 15:45:00,11.77,11.79,11.76,11.76,220000.0,9.7785,9.7951,9.7702,9.7702,220000.0
2012-08-21 15:50:00,11.76,11.78,11.76,11.77,392900.0,9.7702,9.7868,9.7702,9.7785,392900.0
2012-08-21 15:55:00,11.78,11.78,11.76,11.78,676100.0,9.7868,9.7868,9.7702,9.7868,676100.0
2012-08-22 09:30:00,11.8,11.87,11.79,11.83,300900.0,9.8034,9.8616,9.7951,9.8283,300900.0
2012-08-22 09:35:00,11.84,11.84,11.76,11.76,131600.0,9.8366,9.8366,9.7702,9.7702,131600.0
2012-08-22 09:40:00,11.75,11.8,11.74,11.78,178000.0,9.7619,9.8034,9.7536,9.7868,178000.0
2012-08-22 09:45:00,11.78,11.85,11.78,11.85,161000.0,9.7868,9.845,9.7868,9.845,161000.0
2012-08-22 09:50:00,11.85,11.87,11.83,11.83,148500.0,9.845,9.8616,9.8283,9.8283,148500.0
2012-08-22 09:55:00,11.83,11.87,11.8,11.87,110600.0,9.8283,9.8616,9.8034,9.8616,110600.0
2012-08-22 10:00:00,11.87,11.89,11.82,11.89,211200.0,9.8616,9.8782,9.82,9.8782,211200.0
2012-08-22 10:05:00,11.88,11.89,11.86,11.88,187300.0,9.8699,9.8782,9.8533,9.8699,187300.0
2012-08-22 10:10:00,11.88,11.88,11.84,11.86,341100.0,9.8699,9.8699,9.8366,9.8533,341100.0
2012-08-22 10:15:00,11.85,11.85,11.83,11.84,64300.0,9.845,9.845,9.8283,9.8366,64300.0
2012-08-22 10:20:00,11.84,11.88,11.84,11.88,165300.0,9.8366,9.8699,9.8366,9.8699,165300.0
2012-08-22 10:25:00,11.88,11.89,11.86,11.87,117900.0,9.8699,9.8782,9.8533,9.8616,117900.0
2012-08-22 10:30:00,11.87,11.88,11.85,11.85,263300.0,9.8616,9.8699,9.845,9.845,263300.0
2012-08-22 10:35:00,11.86,11.87,11.85,11.86,235700.0,9.8533,9.8616,9.845,9.8533,235700.0
2012-08-22 10:40:00,11.86,11.88,11.86,11.88,126100.0,9.8533,9.8699,9.8533,9.8699,126100.0
2012-08-22 10:45:00,11.88,11.88,11.82,11.82,135800.0,9.8699,9.8699,9.82,9.82,135800.0
2012-08-22 10:50:00,11.82,11.82,11.78,11.78,135500.0,9.82,9.82,9.7868,9.7868,135500.0
2012-08-22 10:55:00,11.78,11.8,11.78,11.79,74600.0,9.7868,9.8034,9.7868,9.7951,74600.0
2012-08-22 11:00:00,11.79,11.82,11.77,11.81,164500.0,9.7951,9.82,9.7785,9.8117,164500.0
2012-08-22 11:05:00,11.81,11.82,11.8,11.81,59800.0,9.8117,9.82,9.8034,9.8117,59800.0
2012-08-22 11:10:00,11.81,11.82,11.78,11.78,117300.0,9.8117,9.82,9.7868,9.7868,117300.0
2012-08-22 11:15:00,11.78,11.81,11.78,11.8,102400.0,9.7868,9.8117,9.7868,9.8034,102400.0
2012-08-22 11:20:00,11.8,11.8,11.77,11.78,129000.0,9.8034,9.8034,9.7785,9.7868,129000.0
2012-08-22 11:25:00,11.79,11.79,11.77,11.79,184400.0,9.7951,9.7951,9.7785,9.7951,184400.0
2012-08-22 11:30:00,11.78,11.79,11.75,11.77,153500.0,9.7868,9.7951,9.7619,9.7785,153500.0
2012-08-22 11:35:00,11.77,11.78,11.76,11.78,80300.0,9.7785,9.7868,9.7702,9.7868,80300.0
2012-08-22 11:40:00,11.77,11.79,11.77,11.78,98700.0,9.7785,9.7951,9.7785,9.7868,98700.0
2012-08-22 11:45:00,11.79,11.79,11.78,11.79,82100.0,9.7951,9.7951,9.7868,9.7951,82100.0
2012-08-22 11:50:00,11.78,11.79,11.78,11.79,70900.0,9.7868,9.7951,9.7868,9.7951,70900.0
2012-08-22 11:55:00,11.79,11.8,11.78,11.8,92500.0,9.7951,9.8034,9.7868,9.8034,92500.0
2012-08-22 12:00:00,11.8,11.8,11.78,11.78,130800.0,9.8034,9.8034,9.7868,9.7868,130800.0
2012-08-22 12:05:00,11.78,11.79,11.77,11.77,72200.0,9.7868,9.7951,9.7785,9.7785,72200.0
2012-08-22 12:10:00,11.77,11.78,11.76,11.76,134300.0,9.7785,9.7868,9.7702,9.7702,134300.0
2012-08-22 12:15:00,11.76,11.76,11.75,11.75,45800.0,9.7702,9.7702,9.7619,9.7619,45800.0
2012-08-22 12:20:00,11.75,11.75,11.73,11.75,105200.0,9.7619,9.7619,9.7453,9.7619,105200.0
2012-08-22 12:25:00,11.75,11.77,11.74,11.76,104600.0,9.7619,9.7785,9.7536,9.7702,104600.0
2012-08-22 12:30:00,11.76,11.77,11.74,11.75,137600.0,9.7702,9.7785,9.7536,9.7619,137600.0
2012-08-22 12:35:00,11.74,11.75,11.72,11.72,230500.0,9.7536,9.7619,9.7369,9.7369,230500.0
2012-08-22 12:40:00,11.72,11.75,11.72,11.74,153900.0,9.7369,9.7619,9.7369,9.7536,153900.0
2012-08-22 12:45:00,11.73,11.74,11.73,11.74,36200.0,9.7453,9.7536,9.7453,9.7536,36200.0
2012-08-22 12:50:00,11.74,11.75,11.73,11.73,100100.0,9.7536,9.7619,9.7453,9.7453,100100.0
2012-08-22 12:55:00,11.73,11.75,11.73,11.73,103900.0,9.7453,9.7619,9.7453,9.7453,103900.0
2012-08-22 13:00:00,11.73,11.75,11.72,11.74,91000.0,9.7453,9.7619,9.7369,9.7536,91000.0
2012-08-22 13:05:00,11.75,11.75,11.74,11.75,143200.0,9.7619,9.7619,9.7536,9.7619,143200.0
2012-08-22 13:10:00,11.74,11.75,11.74,11.74,38400.0,9.7536,9.7619,9.7536,9.7536,38400.0
2012-08-22 13:15:00,11.74,11.76,11.73,11.76,167800.0,9.7536,9.7702,9.7453,9.7702,167800.0
2012-08-22 13:20:00,11.75,11.77,11.75,11.76,53500.0,9.7619,9.7785,9.7619,9.7702,53500.0
2012-08-22 13:25:00,11.76,11.77,11.76,11.76,63000.0,9.7702,9.7785,9.7702,9.7702,63000.0
2012-08-22 13:30:00,11.76,11.77,11.75,11.75,205700.0,9.7702,9.7785,9.7619,9.7619,205700.0
2012-08-22 13:35:00,11.75,11.77,11.75,11.77,115100.0,9.7619,9.7785,9.7619,9.7785,115100.0
2012-08-22 13:40:00,11.77,11.78,11.76,11.78,63800.0,9.7785,9.7868,9.7702,9.7868,63800.0
2012-08-22 13:45:00,11.77,11.78,11.77,11.77,123800.0,9.7785,9.7868,9.7785,9.7785,123800.0
2012-08-22 13:50:00,11.77,11.78,11.77,11.77,53800.0,9.7785,9.7868,9.7785,9.7785,53800.0
2012-08-22 13:55:00,11.78,11.78,11.75,11.76,116800.0,9.7868,9.7868,9.7619,9.7702,116800.0
2012-08-22 14:00:00,11.77,11.82,11.76,11.81,335100.0,9.7785,9.82,9.7702,9.8117,335100.0
2012-08-22 14:05:00,11.82,11.82,11.77,11.77,262400.0,9.82,9.82,9.7785,9.7785,262400.0
2012-08-22 14:10:00,11.78,11.79,11.75,11.75,354900.0,9.7868,9.7951,9.7619,9.7619,354900.0
2012-08-22 14:15:00,11.76,11.77,11.73,11.74,180600.0,9.7702,9.7785,9.7453,9.7536,180600.0
2012-08-22 14:20:00,11.74,11.76,11.74,11.74,107700.0,9.7536,9.7702,9.7536,9.7536,107700.0
2012-08-22 14:25:00,11.75,11.78,11.74,11.77,182400.0,9.7619,9.7868,9.7536,9.7785,182400.0
2012-08-22 14:30:00,11.77,11.79,11.76,11.79,162100.0,9.7785,9.7951,9.7702,9.7951,162100.0
2012-08-22 14:35:00,11.79,11.81,11.77,11.81,115000.0,9.7951,9.8117,9.7785,9.8117,115000.0
2012-08-22 14:40:00,11.8,11.82,11.79,11.82,249200.0,9.8034,9.82,9.7951,9.82,249200.0
2012-08-22 14:45:00,11.81,11.84,11.81,11.82,252500.0,9.8117,9.8366,9.8117,9.82,252500.0
2012-08-22 14:50:00,11.83,11.84,11.82,11.82,155700.0,9.8283,9.8366,9.82,9.82,155700.0
2012-08-22 14:55:00,11.82,11.85,11.82,11.85,143000.0,9.82,9.845,9.82,9.845,143000.0
2012-08-22 15:00:00,11.85,11.85,11.82,11.83,165100.0,9.845,9.845,9.82,9.8283,165100.0
2012-08-22 15:05:00,11.83,11.84,11.82,11.84,96300.0,9.8283,9.8366,9.82,9.8366,96300.0
2012-08-22 15:10:00,11.84,11.85,11.82,11.82,226100.0,9.8366,9.845,9.82,9.82,226100.0
2012-08-22 15:15:00,11.82,11.83,11.79,11.8,188800.0,9.82,9.8283,9.7951,9.8034,188800.0
2012-08-22 15:20:00,11.8,11.81,11.79,11.8,94700.0,9.8034,9.8117,9.7951,9.8034,94700.0
2012-08-22 15:25:00,11.8,11.82,11.8,11.81,236100.0,9.8034,9.82,9.8034,9.8117,236100.0
2012-08-22 15:30:00,11.8,11.82,11.79,11.79,119800.0,9.8034,9.82,9.7951,9.7951,119800.0
2012-08-22 15:35:00,11.79,11.82,11.78,11.82,284000.0,9.7951,9.82,9.7868,9.82,284000.0
2012-08-22 15:40:00,11.82,11.84,11.81,11.82,219200.0,9.82,9.8366,9.8117,9.82,219200.0
2012-08-22 15:45:00,11.81,11.82,11.79,11.79,183900.0,9.8117,9.82,9.7951,9.7951,183900.0
2012-08-22 15:50:00,11.79,11.8,11.78,11.79,336900.0,9.7951,9.8034,9.7868,9.7951,336900.0
2012-08-22 15:55:00,11.79,11.8,11.78,11.78,664800.0,9.7951,9.8034,9.7868,9.7868,664800.0
2012-08-23 09:30:00,11.76,11.78,11.71,11.73,181200.0,9.7702,9.7868,9.7286,9.7453,181200.0
2012-08-23 09:35:00,11.72,11.74,11.7,11.74,131300.0,9.7369,9.7536,9.7203,9.7536,131300.0
2012-08-23 09:40:00,11.75,11.78,11.74,11.75,129200.0,9.7619,9.7868,9.7536,9.7619,129200.0
2012-08-23 09:45:00,11.75,11.76,11.71,11.71,94100.0,9.7619,9.7702,9.7286,9.7286,94100.0
2012-08-23 09:50:00,11.71,11.76,11.71,11.74,217300.0,9.7286,9.7702,9.7286,9.7536,217300.0
2012-08-23 09:55:00,11.75,11.76,11.71,11.75,172500.0,9.7619,9.7702,9.7286,9.7619,172500.0
2012-08-23 10:00:00,11.75,11.77,11.73,11.76,118700.0,9.7619,9.7785,9.7453,9.7702,118700.0
2012-08-23 10:05:00,11.76,11.77,11.72,11.72,179200.0,9.7702,9.7785,9.7369,9.7369,179200.0
2012-08-23 10:10:00,11.73,11.73,11.68,11.68,73600.0,9.7453,9.7453,9.7037,9.7037,73600.0
2012-08-23 10:15:00,11.68,11.72,11.68,11.71,120300.0,9.7037,9.7369,9.7037,9.7286,120300.0
2012-08-23 10:20:00,11.71,11.74,11.71,11.73,54900.0,9.7286,9.7536,9.7286,9.7453,54900.0
2012-08-23 10:25:00,11.74,11.74,11.73,11.74,99000.0,9.7536,9.7536,9.7453,9.7536,99000.0
2012-08-23 10:30:00,11.73,11.74,11.71,11.73,164200.0,9.7453,9.7536,9.7286,9.7453,164200.0
2012-08-23 10:35:00,11.73,11.75,11.73,11.75,41300.0,9.7453,9.7619,9.7453,9.7619,41300.0
2012-08-23 10:40:00,11.75,11.75,11.73,11.75,90800.0,9.7619,9.7619,9.7453,9.7619,90800.0
2012-08-23 10:45:00,11.75,11.77,11.74,11.75,144400.0,9.7619,9.7785,9.7536,9.7619,144400.0
2012-08-23 10:50:00,11.76,11.77,11.74,11.75,116500.0,9.7702,9.7785,9.7536,9.7619,116500.0
2012-08-23 10:55:00,11.75,11.76,11.73,11.76,88500.0,9.7619,9.7702,9.7453,9.7702,88500.0
2012-08-23 11:00:00,11.76,11.76,11.74,11.75,64200.0,9.7702,9.7702,9.7536,9.7619,64200.0
2012-08-23 11:05:00,11.74,11.76,11.74,11.76,216400.0,9.7536,9.7702,9.7536,9.7702,216400.0
2012-08-23 11:10:00,11.75,11.78,11.75,11.76,262800.0,9.7619,9.7868,9.7619,9.7702,262800.0
2012-08-23 11:15:00,11.76,11.78,11.76,11.78,233800.0,9.7702,9.7868,9.7702,9.7868,233800.0
2012-08-23 11:20:00,11.78,11.79,11.77,11.78,92500.0,9.7868,9.7951,9.7785,9.7868,92500.0
2012-08-23 11:25:00,11.79,11.83,11.78,11.82,344800.0,9.7951,9.8283,9.7868,9.82,344800.0
2012-08-23 11:30:00,11.82,11.83,11.79,11.79,185000.0,9.82,9.8283,9.7951,9.7951,185000.0
2012-08-23 11:35:00,11.79,11.82,11.79,11.8,88900.0,9.7951,9.82,9.7951,9.8034,88900.0
2012-08-23 11:40:00,11.8,11.8,11.79,11.79,46300.0,9.8034,9.8034,9.7951,9.7951,46300.0
2012-08-23 11:45:00,11.79,11.8,11.78,11.78,80900.0,9.7951,9.8034,9.7868,9.7868,80900.0
2012-08-23 11:50:00,11.78,11.79,11.78,11.78,20500.0,9.7868,9.7951,9.7868,9.7868,20500.0
2012-08-23 11:55:00,11.78,11.81,11.78,11.8,89400.0,9.7868,9.8117,9.7868,9.8034,89400.0
2012-08-23 12:00:00,11.81,11.81,11.76,11.77,118700.0,9.8117,9.8117,9.7702,9.7785,118700.0
2012-08-23 12:05:00,11.76,11.78,11.75,11.77,148300.0,9.7702,9.7868,9.7619,9.7785,148300.0
2012-08-23 12:10:00,11.77,11.79,11.76,11.77,176300.0,9.7785,9.7951,9.7702,9.7785,176300.0
2012-08-23 12:15:00,11.77,11.79,11.77,11.79,84500.0,9.7785,9.7951,9.7785,9.7951,84500.0
2012-08-23 12:20:00,11.79,11.79,11.78,11.79,82300.0,9.7951,9.7951,9.7868,9.7951,82300.0
2012-08-23 12:25:00,11.79,11.79,11.78,11.79,51200.0,9.7951,9.7951,9.7868,9.7951,51200.0
2012-08-23 12:30:00,11.78,11.79,11.78,11.79,41000.0,9.7868,9.7951,9.7868,9.7951,41000.0
2012-08-23 12:35:00,11.79,11.79,11.78,11.79,12000.0,9.7951,9.7951,9.7868,9.7951,12000.0
2012-08-23 12:40:00,11.79,11.8,11.78,11.8,143400.0,9.7951,9.8034,9.7868,9.8034,143400.0
2012-08-23 12:45:00,11.8,11.8,11.79,11.79,30700.0,9.8034,9.8034,9.7951,9.7951,30700.0
2012-08-23 12:50:00,11.8,11.8,11.79,11.8,44100.0,9.8034,9.8034,9.7951,9.8034,44100.0
2012-08-23 12:55:00,11.79,11.79,11.77,11.77,107600.0,9.7951,9.7951,9.7785,9.7785,107600.0
2012-08-23 13:00:00,11.77,11.78,11.76,11.76,158000.0,9.7785,9.7868,9.7702,9.7702,158000.0
2012-08-23 13:05:00,11.76,11.77,11.76,11.77,23500.0,9.7702,9.7785,9.7702,9.7785,23500.0
2012-08-23 13:10:00,11.77,11.78,11.75,11.75,112800.0,9.7785,9.7868,9.7619,9.7619,112800.0
2012-08-23 13:15:00,11.75,11.76,11.75,11.75,14700.0,9.7619,9.7702,9.7619,9.7619,14700.0
2012-08-23 13:20:00,11.76,11.76,11.74,11.75,105700.0,9.7702,9.7702,9.7536,9.7619,105700.0
2012-08-23 13:25:00,11.75,11.75,11.72,11.75,291600.0,9.7619,9.7619,9.7369,9.7619,291600.0
2012-08-23 13:30:00,11.74,11.75,11.73,11.75,70600.0,9.7536,9.7619,9.7453,9.7619,70600.0
2012-08-23 13:35:00,11.75,11.76,11.74,11.75,74500.0,9.7619,9.7702,9.7536,9.7619,74500.0
2012-08-23 13:40:00,11.75,11.76,11.74,11.75,148900.0,9.7619,9.7702,9.7536,9.7619,148900.0
2012-08-23 13:45:00,11.76,11.77,11.75,11.75,208400.0,9.7702,9.7785,9.7619,9.7619,208400.0
2012-08-23 13:50:00,11.76,11.78,11.75,11.77,85700.0,9.7702,9.7868,9.7619,9.7785,85700.0
2012-08-23 13:55:00,11.78,11.78,11.76,11.78,107000.0,9.7868,9.7868,9.7702,9.7868,107000.0
2012-08-23 14:00:00,11.78,11.78,11.77,11.78,20700.0,9.7868,9.7868,9.7785,9.7868,20700.0
2012-08-23 14:05:00,11.78,11.8,11.77,11.79,560200.0,9.7868,9.8034,9.7785,9.7951,560200.0
2012-08-23 14:10:00,11.79,11.79,11.78,11.78,12600.0,9.7951,9.7951,9.7868,9.7868,12600.0
2012-08-23 14:15:00,11.79,11.79,11.78,11.79,60400.0,9.7951,9.7951,9.7868,9.7951,60400.0
2012-08-23 14:20:00,11.79,11.79,11.77,11.77,103600.0,9.7951,9.7951,9.7785,9.7785,103600.0
2012-08-23 14:25:00,11.77,11.79,11.77,11.78,124600.0,9.7785,9.7951,9.7785,9.7868,124600.0
2012-08-23 14:30:00,11.78,11.78,11.77,11.77,15300.0,9.7868,9.7868,9.7785,9.7785,15300.0
2012-08-23 14:35:00,11.78,11.79,11.77,11.78,153500.0,9.7868,9.7951,9.7785,9.7868,153500.0
2012-08-23 14:40:00,11.78,11.8,11.77,11.79,88500.0,9.7868,9.8034,9.7785,9.7951,88500.0
2012-08-23 14:45:00,11.79,11.81,11.79,11.8,99500.0,9.7951,9.8117,9.7951,9.8034,99500.0
2012-08-23 14:50:00,11.81,11.81,11.8,11.81,44700.0,9.8117,9.8117,9.8034,9.8117,44700.0
2012-08-23 14:55:00,11.81,11.81,11.8,11.81,30300.0,9.8117,9.8117,9.8034,9.8117,30300.0
2012-08-23 15:00:00,11.8,11.82,11.8,11.8,132000.0,9.8034,9.82,9.8034,9.8034,132000.0
2012-08-23 15:05:00,11.81,11.85,11.8,11.84,101300.0,9.8117,9.845,9.8034,9.8366,101300.0
2012-08-23 15:10:00,11.85,11.85,11.83,11.83,146700.0,9.845,9.845,9.8283,9.8283,146700.0
2012-08-23 15:15:00,11.84,11.84,11.83,11.83,27500.0,9.8366,9.8366,9.8283,9.8283,27500.0
2012-08-23 15:20:00,11.84,11.84,11.8,11.81,204200.0,9.8366,9.8366,9.8034,9.8117,204200.0
2012-08-23 15:25:00,11.8,11.82,11.8,11.81,111800.0,9.8034,9.82,9.8034,9.8117,111800.0
2012-08-23 15:30:00,11.81,11.82,11.78,11.78,139500.0,9.8117,9.82,9.7868,9.7868,139500.0
2012-08-23 15:35:00,11.79,11.82,11.78,11.8,382500.0,9.7951,9.82,9.7868,9.8034,382500.0
2012-08-23 15:40:00,11.8,11.81,11.8,11.8,50700.0,9.8034,9.8117,9.8034,9.8034,50700.0
2012-08-23 15:45:00,11.8,11.81,11.79,11.79,124000.0,9.8034,9.8117,9.7951,9.7951,124000.0
2012-08-23 15:50:00,11.79,11.79,11.77,11.79,254100.0,9.7951,9.7951,9.7785,9.7951,254100.0
2012-08-23 15:55:00,11.78,11.8,11.78,11.79,482100.0,9.7868,9.8034,9.7868,9.7951,482100.0
2012-08-24 09:30:00,11.73,11.78,11.71,11.73,151500.0,9.7453,9.7868,9.7286,9.7453,151500.0
2012-08-24 09:35:00,11.74,11.74,11.69,11.7,75300.0,9.7536,9.7536,9.712,9.7203,75300.0
2012-08-24 09:40:00,11.7,11.73,11.69,11.71,66900.0,9.7203,9.7453,9.712,9.7286,66900.0
2012-08-24 09:45:00,11.71,11.77,11.71,11.75,76100.0,9.7286,9.7785,9.7286,9.7619,76100.0
2012-08-24 09:50:00,11.75,11.77,11.73,11.73,116200.0,9.7619,9.7785,9.7453,9.7453,116200.0
2012-08-24 09:55:00,11.74,11.76,11.73,11.74,72100.0,9.7536,9.7702,9.7453,9.7536,72100.0
2012-08-24 10:00:00,11.74,11.76,11.72,11.73,135200.0,9.7536,9.7702,9.7369,9.7453,135200.0
2012-08-24 10:05:00,11.72,11.74,11.72,11.74,66200.0,9.7369,9.7536,9.7369,9.7536,66200.0
2012-08-24 10:10:00,11.74,11.74,11.71,11.71,161300.0,9.7536,9.7536,9.7286,9.7286,161300.0
2012-08-24 10:15:00,11.71,11.73,11.71,11.71,167800.0,9.7286,9.7453,9.7286,9.7286,167800.0
2012-08-24 10:20:00,11.71,11.74,11.7,11.72,141500.0,9.7286,9.7536,9.7203,9.7369,141500.0
2012-08-24 10:25:00,11.72,11.73,11.71,11.72,84300.0,9.7369,9.7453,9.7286,9.7369,84300.0
2012-08-24 10:30:00,11.71,11.72,11.68,11.71,557000.0,9.7286,9.7369,9.7037,9.7286,557000.0
2012-08-24 10:35:00,11.71,11.75,11.69,11.74,216600.0,9.7286,9.7619,9.712,9.7536,216600.0
2012-08-24 10:40:00,11.75,11.75,11.71,11.73,582200.0,9.7619,9.7619,9.7286,9.7453,582200.0
2012-08-24 10:45:00,11.73,11.75,11.72,11.73,304900.0,9.7453,9.7619,9.7369,9.7453,304900.0
2012-08-24 10:50:00,11.72,11.74,11.72,11.72,327200.0,9.7369,9.7536,9.7369,9.7369,327200.0
2012-08-24 10:55:00,11.72,11.73,11.72,11.72,27900.0,9.7369,9.7453,9.7369,9.7369,27900.0
2012-08-24 11:00:00,11.72,11.74,11.72,11.73,84500.0,9.7369,9.7536,9.7369,9.7453,84500.0
2012-08-24 11:05:00,11.72,11.73,11.71,11.71,148600.0,9.7369,9.7453,9.7286,9.7286,148600.0
2012-08-24 11:10:00,11.71,11.72,11.66,11.66,369000.0,9.7286,9.7369,9.6871,9.6871,369000.0
2012-08-24 11:15:00,11.67,11.75,11.66,11.74,320300.0,9.6954,9.7619,9.6871,9.7536,320300.0
2012-08-24 11:20:00,11.75,11.76,11.74,11.74,103400.0,9.7619,9.7702,9.7536,9.7536,103400.0
2012-08-24 11:25:00,11.75,11.76,11.72,11.72,191600.0,9.7619,9.7702,9.7369,9.7369,191600.0
2012-08-24 11:30:00,11.72,11.73,11.71,11.73,113300.0,9.7369,9.7453,9.7286,9.7453,113300.0
2012-08-24 11:35:00,11.73,11.73,11.7,11.7,140600.0,9.7453,9.7453,9.7203,9.7203,140600.0
2012-08-24 11:40:00,11.7,11.71,11.69,11.7,78800.0,9.7203,9.7286,9.712,9.7203,78800.0
2012-08-24 11:45:00,11.69,11.7,11.68,11.68,89700.0,9.712,9.7203,9.7037,9.7037,89700.0
2012-08-24 11:50:00,11.68,11.7,11.67,11.67,183200.0,9.7037,9.7203,9.6954,9.6954,183200.0
2012-08-24 11:55:00,11.67,11.69,11.67,11.67,115900.0,9.6954,9.712,9.6954,9.6954,115900.0
2012-08-24 12:00:00,11.67,11.68,11.67,11.67,47200.0,9.6954,9.7037,9.6954,9.6954,47200.0
2012-08-24 12:05:00,11.68,11.7,11.67,11.7,113300.0,9.7037,9.7203,9.6954,9.7203,113300.0
2012-08-24 12:10:00,11.69,11.7,11.69,11.7,31200.0,9.712,9.7203,9.712,9.7203,31200.0
2012-08-24 12:15:00,11.7,11.7,11.68,11.69,144100.0,9.7203,9.7203,9.7037,9.712,144100.0
2012-08-24 12:20:00,11.69,11.7,11.69,11.7,65700.0,9.712,9.7203,9.712,9.7203,65700.0
2012-08-24 12:25:00,11.7,11.72,11.69,11.71,171000.0,9.7203,9.7369,9.712,9.7286,171000.0
2012-08-24 12:30:00,11.72,11.73,11.71,11.73,25900.0,9.7369,9.7453,9.7286,9.7453,25900.0
2012-08-24 12:35:00,11.73,11.73,11.71,11.71,78800.0,9.7453,9.7453,9.7286,9.7286,78800.0
2012-08-24 12:40:00,11.71,11.72,11.7,11.71,142500.0,9.7286,9.7369,9.7203,9.7286,142500.0
2012-08-24 12:45:00,11.7,11.71,11.7,11.71,40300.0,9.7203,9.7286,9.7203,9.7286,40300.0
2012-08-24 12:50:00,11.7,11.71,11.7,11.71,95900.0,9.7203,9.7286,9.7203,9.7286,95900.0
2012-08-24 12:55:00,11.71,11.73,11.7,11.73,79800.0,9.7286,9.7453,9.7203,9.7453,79800.0
2012-08-24 13:00:00,11.72,11.73,11.71,11.72,241000.0,9.7369,9.7453,9.7286,9.7369,241000.0
2012-08-24 13:05:00,11.71,11.73,11.71,11.73,74800.0,9.7286,9.7453,9.7286,9.7453,74800.0
2012-08-24 13:10:00,11.73,11.73,11.72,11.72,52500.0,9.7453,9.7453,9.7369,9.7369,52500.0
2012-08-24 13:15:00,11.72,11.73,11.72,11.72,33200.0,9.7369,9.7453,9.7369,9.7369,33200.0
2012-08-24 13:20:00,11.73,11.74,11.73,11.74,86600.0,9.7453,9.7536,9.7453,9.7536,86600.0
2012-08-24 13:25:00,11.73,11.74,11.7,11.7,142400.0,9.7453,9.7536,9.7203,9.7203,142400.0
2012-08-24 13:30:00,11.7,11.72,11.7,11.72,133200.0,9.7203,9.7369,9.7203,9.7369,133200.0
2012-08-24 13:35:00,11.72,11.72,11.71,11.72,8700.0,9.7369,9.7369,9.7286,9.7369,8700.0
2012-08-24 13:40:00,11.71,11.75,11.71,11.75,90600.0,9.7286,9.7619,9.7286,9.7619,90600.0
2012-08-24 13:45:00,11.75,11.78,11.75,11.76,191800.0,9.7619,9.7868,9.7619,9.7702,191800.0
2012-08-24 13:50:00,11.77,11.77,11.76,11.77,24600.0,9.7785,9.7785,9.7702,9.7785,24600.0
2012-08-24 13:55:00,11.76,11.77,11.73,11.74,123000.0,9.7702,9.7785,9.7453,9.7536,123000.0
2012-08-24 14:00:00,11.73,11.75,11.73,11.74,70000.0,9.7453,9.7619,9.7453,9.7536,70000.0
2012-08-24 14:05:00,11.74,11.75,11.73,11.74,73900.0,9.7536,9.7619,9.7453,9.7536,73900.0
2012-08-24 14:10:00,11.74,11.74,11.73,11.73,21600.0,9.7536,9.7536,9.7453,9.7453,21600.0
2012-08-24 14:15:00,11.73,11.74,11.73,11.73,38200.0,9.7453,9.7536,9.7453,9.7453,38200.0
2012-08-24 14:20:00,11.73,11.75,11.73,11.75,125400.0,9.7453,9.7619,9.7453,9.7619,125400.0
2012-08-24 14:25:00,11.74,11.76,11.74,11.75,156100.0,9.7536,9.7702,9.7536,9.7619,156100.0
2012-08-24 14:30:00,11.75,11.77,11.75,11.77,91800.0,9.7619,9.7785,9.7619,9.7785,91800.0
2012-08-24 14:35:00,11.77,11.77,11.74,11.74,196400.0,9.7785,9.7785,9.7536,9.7536,196400.0
2012-08-24 14:40:00,11.74,11.75,11.74,11.75,30200.0,9.7536,9.7619,9.7536,9.7619,30200.0
2012-08-24 14:45:00,11.74,11.75,11.74,11.74,50700.0,9.7536,9.7619,9.7536,9.7536,50700.0
2012-08-24 14:50:00,11.74,11.75,11.74,11.75,114900.0,9.7536,9.7619,9.7536,9.7619,114900.0
2012-08-24 14:55:00,11.74,11.75,11.74,11.74,27100.0,9.7536,9.7619,9.7536,9.7536,27100.0
2012-08-24 15:00:00,11.74,11.75,11.74,11.75,37300.0,9.7536,9.7619,9.7536,9.7619,37300.0
2012-08-24 15:05:00,11.74,11.75,11.74,11.75,101300.0,9.7536,9.7619,9.7536,9.7619,101300.0
2012-08-24 15:10:00,11.75,11.77,11.74,11.76,97200.0,9.7619,9.7785,9.7536,9.7702,97200.0
2012-08-24 15:15:00,11.76,11.78,11.76,11.78,65700.0,9.7702,9.7868,9.7702,9.7868,65700.0
2012-08-24 15:20:00,11.78,11.78,11.76,11.77,133200.0,9.7868,9.7868,9.7702,9.7785,133200.0
2012-08-24 15:25:00,11.77,11.79,11.76,11.77,180100.0,9.7785,9.7951,9.7702,9.7785,180100.0
2012-08-24 15:30:00,11.77,11.78,11.76,11.76,138800.0,9.7785,9.7868,9.7702,9.7702,138800.0
2012-08-24 15:35:00,11.77,11.78,11.76,11.78,181300.0,9.7785,9.7868,9.7702,9.7868,181300.0
2012-08-24 15:40:00,11.78,11.8,11.77,11.78,190000.0,9.7868,9.8034,9.7785,9.7868,190000.0
2012-08-24 15:45:00,11.79,11.8,11.77,11.77,143600.0,9.7951,9.8034,9.7785,9.7785,143600.0
2012-08-24 15:50:00,11.78,11.79,11.75,11.76,253000.0,9.7868,9.7951,9.7619,9.7702,253000.0
2012-08-24 15:55:00,11.77,11.77,11.75,11.76,415800.0,9.7785,9.7785,9.7619,9.7702,415800.0
2012-08-27 09:30:00,11.79,11.8,11.74,11.79,211100.0,9.7951,9.8034,9.7536,9.7951,211100.0
2012-08-27 09:35:00,11.78,11.79,11.72,11.72,141700.0,9.7868,9.7951,9.7369,9.7369,141700.0
2012-08-27 09:40:00,11.73,11.73,11.71,11.72,92200.0,9.7453,9.7453,9.7286,9.7369,92200.0
2012-08-27 09:45:00,11.72,11.72,11.66,11.69,361100.0,9.7369,9.7369,9.6871,9.712,361100.0
2012-08-27 09:50:00,11.69,11.71,11.66,11.7,245100.0,9.712,9.7286,9.6871,9.7203,245100.0
2012-08-27 09:55:00,11.71,11.71,11.67,11.67,65200.0,9.7286,9.7286,9.6954,9.6954,65200.0
2012-08-27 10:00:00,11.67,11.7,11.66,11.68,135600.0,9.6954,9.7203,9.6871,9.7037,135600.0
2012-08-27 10:05:00,11.68,11.69,11.66,11.69,187500.0,9.7037,9.712,9.6871,9.712,187500.0
2012-08-27 10:10:00,11.69,11.7,11.68,11.68,74800.0,9.712,9.7203,9.7037,9.7037,74800.0
2012-08-27 10:15:00,11.69,11.72,11.69,11.71,142500.0,9.712,9.7369,9.712,9.7286,142500.0
2012-08-27 10:20:00,11.71,11.71,11.69,11.71,114300.0,9.7286,9.7286,9.712,9.7286,114300.0
2012-08-27 10:25:00,11.71,11.71,11.68,11.7,91300.0,9.7286,9.7286,9.7037,9.7203,91300.0
2012-08-27 10:30:00,11.7,11.7,11.68,11.68,51100.0,9.7203,9.7203,9.7037,9.7037,51100.0
2012-08-27 10:35:00,11.68,11.71,11.68,11.68,234500.0,9.7037,9.7286,9.7037,9.7037,234500.0
2012-08-27 10:40:00,11.68,11.69,11.68,11.69,13400.0,9.7037,9.712,9.7037,9.712,13400.0
2012-08-27 10:45:00,11.69,11.69,11.68,11.69,27500.0,9.712,9.712,9.7037,9.712,27500.0
2012-08-27 10:50:00,11.69,11.69,11.66,11.67,137300.0,9.712,9.712,9.6871,9.6954,137300.0
2012-08-27 10:55:00,11.67,11.68,11.66,11.67,73700.0,9.6954,9.7037,9.6871,9.6954,73700.0
2012-08-27 11:00:00,11.67,11.69,11.67,11.68,143100.0,9.6954,9.712,9.6954,9.7037,143100.0
2012-08-27 11:05:00,11.68,11.7,11.68,11.69,262700.0,9.7037,9.7203,9.7037,9.712,262700.0
2012-08-27 11:10:00,11.69,11.7,11.68,11.7,73300.0,9.712,9.7203,9.7037,9.7203,73300.0
2012-08-27 11:15:00,11.7,11.72,11.69,11.72,167800.0,9.7203,9.7369,9.712,9.7369,167800.0
2012-08-27 11:20:00,11.72,11.72,11.71,11.71,50600.0,9.7369,9.7369,9.7286,9.7286,50600.0
2012-08-27 11:25:00,11.72,11.74,11.71,11.72,188200.0,9.7369,9.7536,9.7286,9.7369,188200.0
2012-08-27 11:30:00,11.73,11.74,11.72,11.73,138300.0,9.7453,9.7536,9.7369,9.7453,138300.0
2012-08-27 11:35:00,11.73,11.73,11.7,11.72,298000.0,9.7453,9.7453,9.7203,9.7369,298000.0
2012-08-27 11:40:00,11.72,11.73,11.71,11.71,62100.0,9.7369,9.7453,9.7286,9.7286,62100.0
2012-08-27 11:45:00,11.72,11.72,11.71,11.71,61700.0,9.7369,9.7369,9.7286,9.7286,61700.0
2012-08-27 11:50:00,11.71,11.71,11.7,11.7,56000.0,9.7286,9.7286,9.7203,9.7203,56000.0
2012-08-27 11:55:00,11.71,11.72,11.68,11.69,800700.0,9.7286,9.7369,9.7037,9.712,800700.0
2012-08-27 12:00:00,11.69,11.7,11.69,11.7,23400.0,9.712,9.7203,9.712,9.7203,23400.0
2012-08-27 12:05:00,11.7,11.7,11.69,11.7,31900.0,9.7203,9.7203,9.712,9.7203,31900.0
2012-08-27 12:10:00,11.7,11.71,11.69,11.71,72900.0,9.7203,9.7286,9.712,9.7286,72900.0
2012-08-27 12:15:00,11.71,11.71,11.68,11.68,158500.0,9.7286,9.7286,9.7037,9.7037,158500.0
2012-08-27 12:20:00,11.68,11.69,11.68,11.68,62900.0,9.7037,9.712,9.7037,9.7037,62900.0
2012-08-27 12:25:00,11.68,11.69,11.67,11.68,58700.0,9.7037,9.712,9.6954,9.7037,58700.0
2012-08-27 12:30:00,11.67,11.68,11.66,11.66,34300.0,9.6954,9.7037,9.6871,9.6871,34300.0
2012-08-27 12:35:00,11.66,11.67,11.65,11.67,143900.0,9.6871,9.6954,9.6788,9.6954,143900.0
2012-08-27 12:40:00,11.67,11.67,11.66,11.67,83300.0,9.6954,9.6954,9.6871,9.6954,83300.0
2012-08-27 12:45:00,11.67,11.68,11.67,11.68,52200.0,9.6954,9.7037,9.6954,9.7037,52200.0
2012-08-27 12:50:00,11.68,11.68,11.67,11.68,24100.0,9.7037,9.7037,9.6954,9.7037,24100.0
2012-08-27 12:55:00,11.67,11.69,11.67,11.67,136000.0,9.6954,9.712,9.6954,9.6954,136000.0
2012-08-27 13:00:00,11.67,11.69,11.66,11.69,120900.0,9.6954,9.712,9.6871,9.712,120900.0
2012-08-27 13:05:00,11.68,11.69,11.68,11.69,21100.0,9.7037,9.712,9.7037,9.712,21100.0
2012-08-27 13:10:00,11.68,11.69,11.68,11.68,31800.0,9.7037,9.712,9.7037,9.7037,31800.0
2012-08-27 13:15:00,11.69,11.69,11.68,11.69,21900.0,9.712,9.712,9.7037,9.712,21900.0
2012-08-27 13:20:00,11.69,11.7,11.68,11.7,649100.0,9.712,9.7203,9.7037,9.7203,649100.0
2012-08-27 13:25:00,11.69,11.71,11.69,11.7,521500.0,9.712,9.7286,9.712,9.7203,521500.0
2012-08-27 13:30:00,11.7,11.7,11.69,11.69,34100.0,9.7203,9.7203,9.712,9.712,34100.0
2012-08-27 13:35:00,11.7,11.7,11.68,11.68,57500.0,9.7203,9.7203,9.7037,9.7037,57500.0
2012-08-27 13:40:00,11.68,11.68,11.65,11.66,173900.0,9.7037,9.7037,9.6788,9.6871,173900.0
2012-08-27 13:45:00,11.66,11.66,11.65,11.65,27000.0,9.6871,9.6871,9.6788,9.6788,27000.0
2012-08-27 13:50:00,11.66,11.66,11.64,11.66,154300.0,9.6871,9.6871,9.6705,9.6871,154300.0
2012-08-27 13:55:00,11.66,11.66,11.65,11.65,38800.0,9.6871,9.6871,9.6788,9.6788,38800.0
2012-08-27 14:00:00,11.66,11.66,11.65,11.66,61300.0,9.6871,9.6871,9.6788,9.6871,61300.0
2012-08-27 14:05:00,11.66,11.66,11.65,11.65,49400.0,9.6871,9.6871,9.6788,9.6788,49400.0
2012-08-27 14:10:00,11.66,11.66,11.65,11.65,59000.0,9.6871,9.6871,9.6788,9.6788,59000.0
2012-08-27 14:15:00,11.65,11.66,11.63,11.63,354400.0,9.6788,9.6871,9.6622,9.6622,354400.0
2012-08-27 14:20:00,11.63,11.65,11.63,11.65,101000.0,9.6622,9.6788,9.6622,9.6788,101000.0
2012-08-27 14:25:00,11.64,11.66,11.64,11.66,76600.0,9.6705,9.6871,9.6705,9.6871,76600.0
2012-08-27 14:30:00,11.65,11.68,11.65,11.68,79700.0,9.6788,9.7037,9.6788,9.7037,79700.0
2012-08-27 14:35:00,11.68,11.68,11.67,11.68,23700.0,9.7037,9.7037,9.6954,9.7037,23700.0
2012-08-27 14:40:00,11.67,11.68,11.66,11.67,206900.0,9.6954,9.7037,9.6871,9.6954,206900.0
2012-08-27 14:45:00,11.66,11.67,11.64,11.65,126600.0,9.6871,9.6954,9.6705,9.6788,126600.0
2012-08-27 14:50:00,11.65,11.65,11.64,11.65,64200.0,9.6788,9.6788,9.6705,9.6788,64200.0
2012-08-27 14:55:00,11.65,11.65,11.62,11.62,245700.0,9.6788,9.6788,9.6539,9.6539,245700.0
2012-08-27 15:00:00,11.63,11.63,11.62,11.63,57800.0,9.6622,9.6622,9.6539,9.6622,57800.0
2012-08-27 15:05:00,11.62,11.63,11.6,11.61,736200.0,9.6539,9.6622,9.6373,9.6456,736200.0
2012-08-27 15:10:00,11.61,11.61,11.6,11.6,71200.0,9.6456,9.6456,9.6373,9.6373,71200.0
2012-08-27 15:15:00,11.61,11.62,11.6,11.62,166000.0,9.6456,9.6539,9.6373,9.6539,166000.0
2012-08-27 15:20:00,11.62,11.62,11.6,11.62,178000.0,9.6539,9.6539,9.6373,9.6539,178000.0
2012-08-27 15:25:00,11.62,11.63,11.59,11.59,600500.0,9.6539,9.6622,9.6289,9.6289,600500.0
2012-08-27 15:30:00,11.6,11.61,11.59,11.61,178900.0,9.6373,9.6456,9.6289,9.6456,178900.0
2012-08-27 15:35:00,11.61,11.62,11.6,11.62,137000.0,9.6456,9.6539,9.6373,9.6539,137000.0
2012-08-27 15:40:00,11.62,11.64,11.62,11.63,321100.0,9.6539,9.6705,9.6539,9.6622,321100.0
2012-08-27 15:45:00,11.62,11.64,11.62,11.63,199000.0,9.6539,9.6705,9.6539,9.6622,199000.0
2012-08-27 15:50:00,11.63,11.63,11.61,11.62,302600.0,9.6622,9.6622,9.6456,9.6539,302600.0
2012-08-27 15:55:00,11.61,11.63,11.61,11.63,508200.0,9.6456,9.6622,9.6456,9.6622,508200.0
2012-08-28 09:30:00,11.57,11.6,11.53,11.6,298200.0,9.6123,9.6373,9.5791,9.6373,298200.0
2012-08-28 09:35:00,11.6,11.66,11.59,11.65,176000.0,9.6373,9.6871,9.6289,9.6788,176000.0
2012-08-28 09:40:00,11.66,11.71,11.62,11.64,244600.0,9.6871,9.7286,9.6539,9.6705,244600.0
2012-08-28 09:45:00,11.65,11.66,11.63,11.65,121900.0,9.6788,9.6871,9.6622,9.6788,121900.0
2012-08-28 09:50:00,11.66,11.66,11.62,11.64,165100.0,9.6871,9.6871,9.6539,9.6705,165100.0
2012-08-28 09:55:00,11.64,11.64,11.59,11.61,201500.0,9.6705,9.6705,9.6289,9.6456,201500.0
2012-08-28 10:00:00,11.61,11.62,11.58,11.6,255900.0,9.6456,9.6539,9.6206,9.6373,255900.0
2012-08-28 10:05:00,11.6,11.62,11.58,11.6,335500.0,9.6373,9.6539,9.6206,9.6373,335500.0
2012-08-28 10:10:00,11.6,11.64,11.6,11.61,409500.0,9.6373,9.6705,9.6373,9.6456,409500.0
2012-08-28 10:15:00,11.61,11.62,11.59,11.6,146800.0,9.6456,9.6539,9.6289,9.6373,146800.0
2012-08-28 10:20:00,11.61,11.67,11.61,11.66,241700.0,9.6456,9.6954,9.6456,9.6871,241700.0
2012-08-28 10:25:00,11.66,11.66,11.63,11.64,189800.0,9.6871,9.6871,9.6622,9.6705,189800.0
2012-08-28 10:30:00,11.64,11.67,11.63,11.64,272700.0,9.6705,9.6954,9.6622,9.6705,272700.0
2012-08-28 10:35:00,11.63,11.67,11.63,11.67,136000.0,9.6622,9.6954,9.6622,9.6954,136000.0
2012-08-28 10:40:00,11.67,11.68,11.66,11.67,44900.0,9.6954,9.7037,9.6871,9.6954,44900.0
2012-08-28 10:45:00,11.68,11.68,11.66,11.66,95300.0,9.7037,9.7037,9.6871,9.6871,95300.0
2012-08-28 10:50:00,11.66,11.68,11.65,11.67,318000.0,9.6871,9.7037,9.6788,9.6954,318000.0
2012-08-28 10:55:00,11.67,11.67,11.62,11.62,327100.0,9.6954,9.6954,9.6539,9.6539,327100.0
2012-08-28 11:00:00,11.63,11.63,11.62,11.63,189800.0,9.6622,9.6622,9.6539,9.6622,189800.0
2012-08-28 11:05:00,11.63,11.65,11.62,11.65,79300.0,9.6622,9.6788,9.6539,9.6788,79300.0
2012-08-28 11:10:00,11.65,11.65,11.62,11.63,122800.0,9.6788,9.6788,9.6539,9.6622,122800.0
2012-08-28 11:15:00,11.63,11.63,11.61,11.63,90000.0,9.6622,9.6622,9.6456,9.6622,90000.0
2012-08-28 11:20:00,11.62,11.63,11.61,11.63,129000.0,9.6539,9.6622,9.6456,9.6622,129000.0
2012-08-28 11:25:00,11.63,11.63,11.61,11.63,84300.0,9.6622,9.6622,9.6456,9.6622,84300.0
2012-08-28 11:30:00,11.63,11.63,11.6,11.61,100100.0,9.6622,9.6622,9.6373,9.6456,100100.0
2012-08-28 11:35:00,11.62,11.63,11.62,11.62,95300.0,9.6539,9.6622,9.6539,9.6539,95300.0
2012-08-28 11:40:00,11.63,11.63,11.61,11.61,56500.0,9.6622,9.6622,9.6456,9.6456,56500.0
2012-08-28 11:45:00,11.62,11.64,11.61,11.63,219200.0,9.6539,9.6705,9.6456,9.6622,219200.0
2012-08-28 11:50:00,11.63,11.64,11.62,11.63,69600.0,9.6622,9.6705,9.6539,9.6622,69600.0
2012-08-28 11:55:00,11.63,11.64,11.61,11.64,127100.0,9.6622,9.6705,9.6456,9.6705,127100.0
2012-08-28 12:00:00,11.63,11.65,11.63,11.64,59100.0,9.6622,9.6788,9.6622,9.6705,59100.0
2012-08-28 12:05:00,11.65,11.65,11.64,11.64,31800.0,9.6788,9.6788,9.6705,9.6705,31800.0
2012-08-28 12:10:00,11.65,11.65,11.64,11.65,21600.0,9.6788,9.6788,9.6705,9.6788,21600.0
2012-08-28 12:15:00,11.65,11.66,11.64,11.66,172800.0,9.6788,9.6871,9.6705,9.6871,172800.0
2012-08-28 12:20:00,11.65,11.68,11.65,11.67,569600.0,9.6788,9.7037,9.6788,9.6954,569600.0
2012-08-28 12:25:00,11.66,11.67,11.66,11.67,21000.0,9.6871,9.6954,9.6871,9.6954,21000.0
2012-08-28 12:30:00,11.67,11.67,11.64,11.64,86500.0,9.6954,9.6954,9.6705,9.6705,86500.0
2012-08-28 12:35:00,11.65,11.67,11.65,11.65,123700.0,9.6788,9.6954,9.6788,9.6788,123700.0
2012-08-28 12:40:00,11.65,11.66,11.65,11.66,76300.0,9.6788,9.6871,9.6788,9.6871,76300.0
2012-08-28 12:45:00,11.66,11.67,11.65,11.66,110900.0,9.6871,9.6954,9.6788,9.6871,110900.0
2012-08-28 12:50:00,11.67,11.67,11.65,11.67,492100.0,9.6954,9.6954,9.6788,9.6954,492100.0
2012-08-28 12:55:00,11.67,11.7,11.66,11.69,408900.0,9.6954,9.7203,9.6871,9.712,408900.0
2012-08-28 13:00:00,11.69,11.69,11.66,11.66,119800.0,9.712,9.712,9.6871,9.6871,119800.0
2012-08-28 13:05:00,11.66,11.67,11.65,11.67,260100.0,9.6871,9.6954,9.6788,9.6954,260100.0
2012-08-28 13:10:00,11.66,11.67,11.64,11.65,93900.0,9.6871,9.6954,9.6705,9.6788,93900.0
2012-08-28 13:15:00,11.64,11.66,11.64,11.65,101000.0,9.6705,9.6871,9.6705,9.6788,101000.0
2012-08-28 13:20:00,11.65,11.66,11.64,11.66,38000.0,9.6788,9.6871,9.6705,9.6871,38000.0
2012-08-28 13:25:00,11.66,11.67,11.64,11.64,127800.0,9.6871,9.6954,9.6705,9.6705,127800.0
2012-08-28 13:30:00,11.65,11.66,11.64,11.66,92800.0,9.6788,9.6871,9.6705,9.6871,92800.0
2012-08-28 13:35:00,11.66,11.67,11.65,11.67,63700.0,9.6871,9.6954,9.6788,9.6954,63700.0
2012-08-28 13:40:00,11.67,11.67,11.66,11.66,7500.0,9.6954,9.6954,9.6871,9.6871,7500.0
2012-08-28 13:45:00,11.66,11.67,11.66,11.66,45400.0,9.6871,9.6954,9.6871,9.6871,45400.0
2012-08-28 13:50:00,11.66,11.67,11.64,11.64,49500.0,9.6871,9.6954,9.6705,9.6705,49500.0
2012-08-28 13:55:00,11.65,11.67,11.64,11.66,282100.0,9.6788,9.6954,9.6705,9.6871,282100.0
2012-08-28 14:00:00,11.66,11.66,11.65,11.65,98800.0,9.6871,9.6871,9.6788,9.6788,98800.0
2012-08-28 14:05:00,11.65,11.66,11.65,11.66,13900.0,9.6788,9.6871,9.6788,9.6871,13900.0
2012-08-28 14:10:00,11.66,11.66,11.65,11.66,10000.0,9.6871,9.6871,9.6788,9.6871,10000.0
2012-08-28 14:15:00,11.65,11.66,11.64,11.64,89600.0,9.6788,9.6871,9.6705,9.6705,89600.0
2012-08-28 14:20:00,11.65,11.66,11.65,11.66,74100.0,9.6788,9.6871,9.6788,9.6871,74100.0
2012-08-28 14:25:00,11.66,11.66,11.63,11.64,174600.0,9.6871,9.6871,9.6622,9.6705,174600.0
2012-08-28 14:30:00,11.65,11.65,11.64,11.65,39600.0,9.6788,9.6788,9.6705,9.6788,39600.0
2012-08-28 14:35:00,11.65,11.65,11.63,11.64,57400.0,9.6788,9.6788,9.6622,9.6705,57400.0
2012-08-28 14:40:00,11.64,11.64,11.63,11.63,25400.0,9.6705,9.6705,9.6622,9.6622,25400.0
2012-08-28 14:45:00,11.63,11.64,11.62,11.63,73400.0,9.6622,9.6705,9.6539,9.6622,73400.0
2012-08-28 14:50:00,11.63,11.63,11.6,11.6,238600.0,9.6622,9.6622,9.6373,9.6373,238600.0
2012-08-28 14:55:00,11.6,11.62,11.6,11.62,97400.0,9.6373,9.6539,9.6373,9.6539,97400.0
2012-08-28 15:00:00,11.62,11.63,11.61,11.63,75100.0,9.6539,9.6622,9.6456,9.6622,75100.0
2012-08-28 15:05:00,11.63,11.65,11.62,11.65,101700.0,9.6622,9.6788,9.6539,9.6788,101700.0
2012-08-28 15:10:00,11.65,11.65,11.64,11.65,37000.0,9.6788,9.6788,9.6705,9.6788,37000.0
2012-08-28 15:15:00,11.65,11.67,11.64,11.64,186300.0,9.6788,9.6954,9.6705,9.6705,186300.0
2012-08-28 15:20:00,11.64,11.65,11.63,11.65,173500.0,9.6705,9.6788,9.6622,9.6788,173500.0
2012-08-28 15:25:00,11.65,11.66,11.64,11.66,218400.0,9.6788,9.6871,9.6705,9.6871,218400.0
2012-08-28 15:30:00,11.66,11.66,11.65,11.65,62600.0,9.6871,9.6871,9.6788,9.6788,62600.0
2012-08-28 15:35:00,11.66,11.66,11.65,11.66,91800.0,9.6871,9.6871,9.6788,9.6871,91800.0
2012-08-28 15:40:00,11.66,11.66,11.65,11.66,113200.0,9.6871,9.6871,9.6788,9.6871,113200.0
2012-08-28 15:45:00,11.66,11.66,11.65,11.65,56900.0,9.6871,9.6871,9.6788,9.6788,56900.0
2012-08-28 15:50:00,11.66,11.66,11.64,11.64,364300.0,9.6871,9.6871,9.6705,9.6705,364300.0
2012-08-28 15:55:00,11.64,11.65,11.62,11.63,365900.0,9.6705,9.6788,9.6539,9.6622,365900.0
2012-08-29 09:30:00,11.63,11.66,11.61,11.64,182100.0,9.6622,9.6871,9.6456,9.6705,182100.0
2012-08-29 09:35:00,11.65,11.66,11.64,11.66,94700.0,9.6788,9.6871,9.6705,9.6871,94700.0
2012-08-29 09:40:00,11.65,11.68,11.65,11.68,115000.0,9.6788,9.7037,9.6788,9.7037,115000.0
2012-08-29 09:45:00,11.68,11.68,11.67,11.68,70100.0,9.7037,9.7037,9.6954,9.7037,70100.0
2012-08-29 09:50:00,11.68,11.69,11.63,11.63,105600.0,9.7037,9.712,9.6622,9.6622,105600.0
2012-08-29 09:55:00,11.63,11.64,11.6,11.62,160100.0,9.6622,9.6705,9.6373,9.6539,160100.0
2012-08-29 10:00:00,11.62,11.65,11.62,11.64,103700.0,9.6539,9.6788,9.6539,9.6705,103700.0
2012-08-29 10:05:00,11.65,11.65,11.63,11.63,134200.0,9.6788,9.6788,9.6622,9.6622,134200.0
2012-08-29 10:10:00,11.63,11.64,11.62,11.63,146300.0,9.6622,9.6705,9.6539,9.6622,146300.0
2012-08-29 10:15:00,11.63,11.63,11.6,11.61,95800.0,9.6622,9.6622,9.6373,9.6456,95800.0
2012-08-29 10:20:00,11.61,11.62,11.6,11.6,141500.0,9.6456,9.6539,9.6373,9.6373,141500.0
2012-08-29 10:25:00,11.6,11.62,11.6,11.62,100100.0,9.6373,9.6539,9.6373,9.6539,100100.0
2012-08-29 10:30:00,11.62,11.62,11.6,11.61,31700.0,9.6539,9.6539,9.6373,9.6456,31700.0
2012-08-29 10:35:00,11.61,11.62,11.58,11.59,146800.0,9.6456,9.6539,9.6206,9.6289,146800.0
2012-08-29 10:40:00,11.59,11.59,11.58,11.59,38100.0,9.6289,9.6289,9.6206,9.6289,38100.0
2012-08-29 10:45:00,11.58,11.6,11.58,11.59,103800.0,9.6206,9.6373,9.6206,9.6289,103800.0
2012-08-29 10:50:00,11.59,11.59,11.55,11.56,281200.0,9.6289,9.6289,9.5957,9.604,281200.0
2012-08-29 10:55:00,11.56,11.56,11.52,11.54,865600.0,9.604,9.604,9.5708,9.5874,865600.0
2012-08-29 11:00:00,11.54,11.56,11.53,11.53,412800.0,9.5874,9.604,9.5791,9.5791,412800.0
2012-08-29 11:05:00,11.53,11.55,11.53,11.55,65100.0,9.5791,9.5957,9.5791,9.5957,65100.0
2012-08-29 11:10:00,11.55,11.57,11.55,11.57,111200.0,9.5957,9.6123,9.5957,9.6123,111200.0
2012-08-29 11:15:00,11.57,11.58,11.56,11.58,71000.0,9.6123,9.6206,9.604,9.6206,71000.0
2012-08-29 11:20:00,11.58,11.59,11.57,11.59,133200.0,9.6206,9.6289,9.6123,9.6289,133200.0
2012-08-29 11:25:00,11.59,11.6,11.58,11.6,132300.0,9.6289,9.6373,9.6206,9.6373,132300.0
2012-08-29 11:30:00,11.6,11.63,11.6,11.63,159700.0,9.6373,9.6622,9.6373,9.6622,159700.0
2012-08-29 11:35:00,11.63,11.65,11.62,11.64,85700.0,9.6622,9.6788,9.6539,9.6705,85700.0
2012-08-29 11:40:00,11.65,11.66,11.64,11.66,88000.0,9.6788,9.6871,9.6705,9.6871,88000.0
2012-08-29 11:45:00,11.66,11.68,11.65,11.68,66400.0,9.6871,9.7037,9.6788,9.7037,66400.0
2012-08-29 11:50:00,11.68,11.68,11.68,11.68,20500.0,9.7037,9.7037,9.7037,9.7037,20500.0
2012-08-29 11:55:00,11.68,11.69,11.67,11.68,77100.0,9.7037,9.712,9.6954,9.7037,77100.0
2012-08-29 12:00:00,11.69,11.69,11.67,11.68,66100.0,9.712,9.712,9.6954,9.7037,66100.0
2012-08-29 12:05:00,11.68,11.68,11.66,11.66,62900.0,9.7037,9.7037,9.6871,9.6871,62900.0
2012-08-29 12:10:00,11.66,11.67,11.66,11.67,20600.0,9.6871,9.6954,9.6871,9.6954,20600.0
2012-08-29 12:15:00,11.67,11.68,11.66,11.67,85400.0,9.6954,9.7037,9.6871,9.6954,85400.0
2012-08-29 12:20:00,11.67,11.67,11.66,11.67,22800.0,9.6954,9.6954,9.6871,9.6954,22800.0
2012-08-29 12:25:00,11.67,11.68,11.66,11.68,53100.0,9.6954,9.7037,9.6871,9.7037,53100.0
2012-08-29 12:30:00,11.68,11.68,11.67,11.67,13000.0,9.7037,9.7037,9.6954,9.6954,13000.0
2012-08-29 12:35:00,11.68,11.69,11.67,11.68,78600.0,9.7037,9.712,9.6954,9.7037,78600.0
2012-08-29 12:40:00,11.69,11.69,11.68,11.68,16300.0,9.712,9.712,9.7037,9.7037,16300.0
2012-08-29 12:45:00,11.69,11.7,11.68,11.7,43600.0,9.712,9.7203,9.7037,9.7203,43600.0
2012-08-29 12:50:00,11.7,11.7,11.69,11.7,31500.0,9.7203,9.7203,9.712,9.7203,31500.0
2012-08-29 12:55:00,11.7,11.7,11.68,11.69,97700.0,9.7203,9.7203,9.7037,9.712,97700.0
2012-08-29 13:00:00,11.69,11.7,11.68,11.69,31200.0,9.712,9.7203,9.7037,9.712,31200.0
2012-08-29 13:05:00,11.7,11.7,11.7,11.7,21000.0,9.7203,9.7203,9.7203,9.7203,21000.0
2012-08-29 13:10:00,11.7,11.73,11.69,11.73,86400.0,9.7203,9.7453,9.712,9.7453,86400.0
2012-08-29 13:15:00,11.73,11.73,11.71,11.71,89500.0,9.7453,9.7453,9.7286,9.7286,89500.0
2012-08-29 13:20:00,11.71,11.73,11.71,11.73,50900.0,9.7286,9.7453,9.7286,9.7453,50900.0
2012-08-29 13:25:00,11.73,11.74,11.73,11.74,36600.0,9.7453,9.7536,9.7453,9.7536,36600.0
2012-08-29 13:30:00,11.74,11.74,11.73,11.74,34900.0,9.7536,9.7536,9.7453,9.7536,34900.0
2012-08-29 13:35:00,11.74,11.74,11.73,11.74,61500.0,9.7536,9.7536,9.7453,9.7536,61500.0
2012-08-29 13:40:00,11.74,11.76,11.73,11.75,148400.0,9.7536,9.7702,9.7453,9.7619,148400.0
2012-08-29 13:45:00,11.75,11.75,11.74,11.75,30300.0,9.7619,9.7619,9.7536,9.7619,30300.0
2012-08-29 13:50:00,11.75,11.76,11.75,11.75,78900.0,9.7619,9.7702,9.7619,9.7619,78900.0
2012-08-29 13:55:00,11.75,11.75,11.74,11.75,56700.0,9.7619,9.7619,9.7536,9.7619,56700.0
2012-08-29 14:00:00,11.75,11.75,11.72,11.73,138000.0,9.7619,9.7619,9.7369,9.7453,138000.0
2012-08-29 14:05:00,11.73,11.73,11.72,11.73,28800.0,9.7453,9.7453,9.7369,9.7453,28800.0
2012-08-29 14:10:00,11.73,11.75,11.72,11.75,214000.0,9.7453,9.7619,9.7369,9.7619,214000.0
2012-08-29 14:15:00,11.75,11.75,11.72,11.72,164500.0,9.7619,9.7619,9.7369,9.7369,164500.0
2012-08-29 14:20:00,11.72,11.73,11.72,11.73,48400.0,9.7369,9.7453,9.7369,9.7453,48400.0
2012-08-29 14:25:00,11.72,11.74,11.71,11.72,252800.0,9.7369,9.7536,9.7286,9.7369,252800.0
2012-08-29 14:30:00,11.73,11.73,11.71,11.72,104700.0,9.7453,9.7453,9.7286,9.7369,104700.0
2012-08-29 14:35:00,11.71,11.72,11.71,11.71,29200.0,9.7286,9.7369,9.7286,9.7286,29200.0
2012-08-29 14:40:00,11.72,11.72,11.71,11.71,45200.0,9.7369,9.7369,9.7286,9.7286,45200.0
2012-08-29 14:45:00,11.72,11.72,11.71,11.71,27900.0,9.7369,9.7369,9.7286,9.7286,27900.0
2012-08-29 14:50:00,11.72,11.72,11.7,11.71,154300.0,9.7369,9.7369,9.7203,9.7286,154300.0
2012-08-29 14:55:00,11.71,11.72,11.71,11.71,17600.0,9.7286,9.7369,9.7286,9.7286,17600.0
2012-08-29 15:00:00,11.72,11.72,11.7,11.7,86500.0,9.7369,9.7369,9.7203,9.7203,86500.0
2012-08-29 15:05:00,11.7,11.71,11.7,11.7,48100.0,9.7203,9.7286,9.7203,9.7203,48100.0
2012-08-29 15:10:00,11.71,11.71,11.7,11.71,59300.0,9.7286,9.7286,9.7203,9.7286,59300.0
2012-08-29 15:15:00,11.71,11.71,11.7,11.71,23500.0,9.7286,9.7286,9.7203,9.7286,23500.0
2012-08-29 15:20:00,11.7,11.71,11.7,11.71,56600.0,9.7203,9.7286,9.7203,9.7286,56600.0
2012-08-29 15:25:00,11.71,11.71,11.7,11.71,79200.0,9.7286,9.7286,9.7203,9.7286,79200.0
2012-08-29 15:30:00,11.71,11.71,11.7,11.71,61700.0,9.7286,9.7286,9.7203,9.7286,61700.0
2012-08-29 15:35:00,11.71,11.71,11.69,11.69,128100.0,9.7286,9.7286,9.712,9.712,128100.0
2012-08-29 15:40:00,11.7,11.73,11.69,11.71,405000.0,9.7203,9.7453,9.712,9.7286,405000.0
2012-08-29 15:45:00,11.71,11.72,11.69,11.69,167200.0,9.7286,9.7369,9.712,9.712,167200.0
2012-08-29 15:50:00,11.7,11.72,11.69,11.71,583000.0,9.7203,9.7369,9.712,9.7286,583000.0
2012-08-29 15:55:00,11.71,11.71,11.7,11.7,571900.0,9.7286,9.7286,9.7203,9.7203,571900.0
2012-08-30 09:30:00,11.61,11.63,11.52,11.56,205000.0,9.6456,9.6622,9.5708,9.604,205000.0
2012-08-30 09:35:00,11.57,11.58,11.54,11.56,90300.0,9.6123,9.6206,9.5874,9.604,90300.0
2012-08-30 09:40:00,11.56,11.57,11.53,11.55,94800.0,9.604,9.6123,9.5791,9.5957,94800.0
2012-08-30 09:45:00,11.54,11.57,11.54,11.57,219700.0,9.5874,9.6123,9.5874,9.6123,219700.0
2012-08-30 09:50:00,11.57,11.57,11.56,11.56,50900.0,9.6123,9.6123,9.604,9.604,50900.0
2012-08-30 09:55:00,11.56,11.57,11.55,11.56,86800.0,9.604,9.6123,9.5957,9.604,86800.0
2012-08-30 10:00:00,11.56,11.56,11.53,11.55,169400.0,9.604,9.604,9.5791,9.5957,169400.0
2012-08-30 10:05:00,11.54,11.55,11.53,11.54,162000.0,9.5874,9.5957,9.5791,9.5874,162000.0
2012-08-30 10:10:00,11.54,11.54,11.52,11.53,153800.0,9.5874,9.5874,9.5708,9.5791,153800.0
2012-08-30 10:15:00,11.53,11.54,11.53,11.54,37900.0,9.5791,9.5874,9.5791,9.5874,37900.0
2012-08-30 10:20:00,11.54,11.54,11.5,11.5,104200.0,9.5874,9.5874,9.5542,9.5542,104200.0
2012-08-30 10:25:00,11.5,11.51,11.5,11.51,86500.0,9.5542,9.5625,9.5542,9.5625,86500.0
2012-08-30 10:30:00,11.5,11.52,11.5,11.5,157700.0,9.5542,9.5708,9.5542,9.5542,157700.0
2012-08-30 10:35:00,11.5,11.51,11.5,11.5,54600.0,9.5542,9.5625,9.5542,9.5542,54600.0
2012-08-30 10:40:00,11.5,11.51,11.5,11.51,38300.0,9.5542,9.5625,9.5542,9.5625,38300.0
2012-08-30 10:45:00,11.51,11.51,11.5,11.51,89200.0,9.5625,9.5625,9.5542,9.5625,89200.0
2012-08-30 10:50:00,11.51,11.51,11.48,11.48,272000.0,9.5625,9.5625,9.5376,9.5376,272000.0
2012-08-30 10:55:00,11.48,11.5,11.48,11.5,97200.0,9.5376,9.5542,9.5376,9.5542,97200.0
2012-08-30 11:00:00,11.51,11.51,11.5,11.5,27300.0,9.5625,9.5625,9.5542,9.5542,27300.0
2012-08-30 11:05:00,11.5,11.51,11.5,11.5,113700.0,9.5542,9.5625,9.5542,9.5542,113700.0
2012-08-30 11:10:00,11.51,11.52,11.49,11.52,168200.0,9.5625,9.5708,9.5459,9.5708,168200.0
2012-08-30 11:15:00,11.52,11.53,11.5,11.52,228300.0,9.5708,9.5791,9.5542,9.5708,228300.0
2012-08-30 11:20:00,11.52,11.54,11.52,11.53,81800.0,9.5708,9.5874,9.5708,9.5791,81800.0
2012-08-30 11:25:00,11.54,11.55,11.53,11.54,114400.0,9.5874,9.5957,9.5791,9.5874,114400.0
2012-08-30 11:30:00,11.54,11.55,11.52,11.52,53800.0,9.5874,9.5957,9.5708,9.5708,53800.0
2012-08-30 11:35:00,11.53,11.54,11.52,11.54,29600.0,9.5791,9.5874,9.5708,9.5874,29600.0
2012-08-30 11:40:00,11.54,11.55,11.53,11.54,75100.0,9.5874,9.5957,9.5791,9.5874,75100.0
2012-08-30 11:45:00,11.53,11.54,11.53,11.54,6900.0,9.5791,9.5874,9.5791,9.5874,6900.0
2012-08-30 11:50:00,11.54,11.54,11.52,11.54,104300.0,9.5874,9.5874,9.5708,9.5874,104300.0
2012-08-30 11:55:00,11.54,11.54,11.53,11.53,33400.0,9.5874,9.5874,9.5791,9.5791,33400.0
2012-08-30 12:00:00,11.54,11.54,11.52,11.54,130200.0,9.5874,9.5874,9.5708,9.5874,130200.0
2012-08-30 12:05:00,11.53,11.54,11.53,11.53,27600.0,9.5791,9.5874,9.5791,9.5791,27600.0
2012-08-30 12:10:00,11.53,11.54,11.53,11.53,6900.0,9.5791,9.5874,9.5791,9.5791,6900.0
2012-08-30 12:15:00,11.54,11.54,11.53,11.53,19100.0,9.5874,9.5874,9.5791,9.5791,19100.0
2012-08-30 12:20:00,11.53,11.54,11.53,11.53,43700.0,9.5791,9.5874,9.5791,9.5791,43700.0
2012-08-30 12:25:00,11.54,11.54,11.51,11.51,102100.0,9.5874,9.5874,9.5625,9.5625,102100.0
2012-08-30 12:30:00,11.51,11.53,11.51,11.53,73400.0,9.5625,9.5791,9.5625,9.5791,73400.0
2012-08-30 12:35:00,11.53,11.53,11.52,11.52,7600.0,9.5791,9.5791,9.5708,9.5708,7600.0
2012-08-30 12:40:00,11.52,11.53,11.52,11.52,64400.0,9.5708,9.5791,9.5708,9.5708,64400.0
2012-08-30 12:45:00,11.53,11.54,11.53,11.53,109500.0,9.5791,9.5874,9.5791,9.5791,109500.0
2012-08-30 12:50:00,11.54,11.54,11.52,11.52,201600.0,9.5874,9.5874,9.5708,9.5708,201600.0
2012-08-30 12:55:00,11.53,11.53,11.51,11.51,56000.0,9.5791,9.5791,9.5625,9.5625,56000.0
2012-08-30 13:00:00,11.52,11.52,11.51,11.52,30000.0,9.5708,9.5708,9.5625,9.5708,30000.0
2012-08-30 13:05:00,11.52,11.52,11.51,11.52,23800.0,9.5708,9.5708,9.5625,9.5708,23800.0
2012-08-30 13:10:00,11.52,11.52,11.51,11.52,163200.0,9.5708,9.5708,9.5625,9.5708,163200.0
2012-08-30 13:15:00,11.52,11.52,11.51,11.52,16600.0,9.5708,9.5708,9.5625,9.5708,16600.0
2012-08-30 13:20:00,11.51,11.52,11.5,11.51,456600.0,9.5625,9.5708,9.5542,9.5625,456600.0
2012-08-30 13:25:00,11.51,11.52,11.5,11.52,167700.0,9.5625,9.5708,9.5542,9.5708,167700.0
2012-08-30 13:30:00,11.52,11.53,11.52,11.52,32300.0,9.5708,9.5791,9.5708,9.5708,32300.0
2012-08-30 13:35:00,11.53,11.53,11.51,11.52,58300.0,9.5791,9.5791,9.5625,9.5708,58300.0
2012-08-30 13:40:00,11.52,11.52,11.51,11.52,26200.0,9.5708,9.5708,9.5625,9.5708,26200.0
2012-08-30 13:45:00,11.52,11.52,11.51,11.51,25200.0,9.5708,9.5708,9.5625,9.5625,25200.0
2012-08-30 13:50:00,11.52,11.52,11.51,11.52,25100.0,9.5708,9.5708,9.5625,9.5708,25100.0
2012-08-30 13:55:00,11.52,11.53,11.51,11.53,70100.0,9.5708,9.5791,9.5625,9.5791,70100.0
2012-08-30 14:00:00,11.53,11.54,11.52,11.52,169500.0,9.5791,9.5874,9.5708,9.5708,169500.0
2012-08-30 14:05:00,11.53,11.57,11.52,11.57,249000.0,9.5791,9.6123,9.5708,9.6123,249000.0
2012-08-30 14:10:00,11.57,11.57,11.55,11.55,120900.0,9.6123,9.6123,9.5957,9.5957,120900.0
2012-08-30 14:15:00,11.55,11.56,11.54,11.54,57500.0,9.5957,9.604,9.5874,9.5874,57500.0
2012-08-30 14:20:00,11.54,11.55,11.54,11.54,32200.0,9.5874,9.5957,9.5874,9.5874,32200.0
2012-08-30 14:25:00,11.54,11.54,11.52,11.52,199700.0,9.5874,9.5874,9.5708,9.5708,199700.0
2012-08-30 14:30:00,11.52,11.53,11.52,11.52,32100.0,9.5708,9.5791,9.5708,9.5708,32100.0
2012-08-30 14:35:00,11.52,11.53,11.51,11.51,49200.0,9.5708,9.5791,9.5625,9.5625,49200.0
2012-08-30 14:40:00,11.52,11.52,11.51,11.52,21100.0,9.5708,9.5708,9.5625,9.5708,21100.0
2012-08-30 14:45:00,11.52,11.52,11.5,11.51,139300.0,9.5708,9.5708,9.5542,9.5625,139300.0
2012-08-30 14:50:00,11.51,11.51,11.5,11.51,217100.0,9.5625,9.5625,9.5542,9.5625,217100.0
2012-08-30 14:55:00,11.51,11.51,11.5,11.51,47100.0,9.5625,9.5625,9.5542,9.5625,47100.0
2012-08-30 15:00:00,11.51,11.51,11.5,11.51,52200.0,9.5625,9.5625,9.5542,9.5625,52200.0
2012-08-30 15:05:00,11.51,11.51,11.5,11.51,42600.0,9.5625,9.5625,9.5542,9.5625,42600.0
2012-08-30 15:10:00,11.51,11.51,11.5,11.51,37900.0,9.5625,9.5625,9.5542,9.5625,37900.0
2012-08-30 15:15:00,11.51,11.51,11.5,11.51,74500.0,9.5625,9.5625,9.5542,9.5625,74500.0
2012-08-30 15:20:00,11.51,11.51,11.5,11.51,38800.0,9.5625,9.5625,9.5542,9.5625,38800.0
2012-08-30 15:25:00,11.51,11.51,11.5,11.51,61600.0,9.5625,9.5625,9.5542,9.5625,61600.0
2012-08-30 15:30:00,11.51,11.51,11.5,11.51,298600.0,9.5625,9.5625,9.5542,9.5625,298600.0
2012-08-30 15:35:00,11.51,11.51,11.5,11.51,102900.0,9.5625,9.5625,9.5542,9.5625,102900.0
2012-08-30 15:40:00,11.51,11.51,11.5,11.51,198200.0,9.5625,9.5625,9.5542,9.5625,198200.0
2012-08-30 15:45:00,11.51,11.51,11.49,11.5,366500.0,9.5625,9.5625,9.5459,9.5542,366500.0
2012-08-30 15:50:00,11.49,11.5,11.45,11.48,755000.0,9.5459,9.5542,9.5126,9.5376,755000.0
2012-08-30 15:55:00,11.48,11.48,11.47,11.47,484200.0,9.5376,9.5376,9.5292,9.5292,484200.0
2012-08-31 09:30:00,11.58,11.71,11.57,11.63,193500.0,9.6206,9.7286,9.6123,9.6622,193500.0
2012-08-31 09:35:00,11.63,11.68,11.62,11.65,196900.0,9.6622,9.7037,9.6539,9.6788,196900.0
2012-08-31 09:40:00,11.64,11.66,11.61,11.65,207600.0,9.6705,9.6871,9.6456,9.6788,207600.0
2012-08-31 09:45:00,11.65,11.67,11.63,11.65,163200.0,9.6788,9.6954,9.6622,9.6788,163200.0
2012-08-31 09:50:00,11.64,11.65,11.62,11.63,121100.0,9.6705,9.6788,9.6539,9.6622,121100.0
2012-08-31 09:55:00,11.64,11.64,11.62,11.62,58100.0,9.6705,9.6705,9.6539,9.6539,58100.0
2012-08-31 10:00:00,11.62,11.63,11.59,11.61,269500.0,9.6539,9.6622,9.6289,9.6456,269500.0
2012-08-31 10:05:00,11.62,11.62,11.54,11.56,435600.0,9.6539,9.6539,9.5874,9.604,435600.0
2012-08-31 10:10:00,11.55,11.62,11.55,11.62,199400.0,9.5957,9.6539,9.5957,9.6539,199400.0
2012-08-31 10:15:00,11.62,11.69,11.61,11.68,239500.0,9.6539,9.712,9.6456,9.7037,239500.0
2012-08-31 10:20:00,11.68,11.69,11.66,11.67,223200.0,9.7037,9.712,9.6871,9.6954,223200.0
2012-08-31 10:25:00,11.66,11.67,11.64,11.65,124400.0,9.6871,9.6954,9.6705,9.6788,124400.0
2012-08-31 10:30:00,11.65,11.66,11.62,11.66,187000.0,9.6788,9.6871,9.6539,9.6871,187000.0
2012-08-31 10:35:00,11.66,11.67,11.64,11.64,109100.0,9.6871,9.6954,9.6705,9.6705,109100.0
2012-08-31 10:40:00,11.65,11.66,11.63,11.66,146600.0,9.6788,9.6871,9.6622,9.6871,146600.0
2012-08-31 10:45:00,11.65,11.67,11.65,11.66,70100.0,9.6788,9.6954,9.6788,9.6871,70100.0
2012-08-31 10:50:00,11.66,11.67,11.64,11.66,97900.0,9.6871,9.6954,9.6705,9.6871,97900.0
2012-08-31 10:55:00,11.66,11.7,11.66,11.69,126700.0,9.6871,9.7203,9.6871,9.712,126700.0
2012-08-31 11:00:00,11.7,11.73,11.7,11.73,181100.0,9.7203,9.7453,9.7203,9.7453,181100.0
2012-08-31 11:05:00,11.73,11.73,11.71,11.72,124000.0,9.7453,9.7453,9.7286,9.7369,124000.0
2012-08-31 11:10:00,11.72,11.73,11.72,11.73,64900.0,9.7369,9.7453,9.7369,9.7453,64900.0
2012-08-31 11:15:00,11.73,11.73,11.72,11.73,55600.0,9.7453,9.7453,9.7369,9.7453,55600.0
2012-08-31 11:20:00,11.73,11.76,11.72,11.76,139100.0,9.7453,9.7702,9.7369,9.7702,139100.0
2012-08-31 11:25:00,11.76,11.77,11.73,11.74,320600.0,9.7702,9.7785,9.7453,9.7536,320600.0
2012-08-31 11:30:00,11.74,11.75,11.74,11.75,128700.0,9.7536,9.7619,9.7536,9.7619,128700.0
2012-08-31 11:35:00,11.74,11.75,11.74,11.75,7200.0,9.7536,9.7619,9.7536,9.7619,7200.0
2012-08-31 11:40:00,11.74,11.75,11.74,11.75,11100.0,9.7536,9.7619,9.7536,9.7619,11100.0
2012-08-31 11:45:00,11.74,11.75,11.74,11.74,38800.0,9.7536,9.7619,9.7536,9.7536,38800.0
2012-08-31 11:50:00,11.74,11.75,11.74,11.74,10200.0,9.7536,9.7619,9.7536,9.7536,10200.0
2012-08-31 11:55:00,11.74,11.74,11.73,11.73,73600.0,9.7536,9.7536,9.7453,9.7453,73600.0
2012-08-31 12:00:00,11.73,11.74,11.72,11.72,44900.0,9.7453,9.7536,9.7369,9.7369,44900.0
2012-08-31 12:05:00,11.72,11.73,11.67,11.67,98700.0,9.7369,9.7453,9.6954,9.6954,98700.0
2012-08-31 12:10:00,11.67,11.67,11.63,11.63,129300.0,9.6954,9.6954,9.6622,9.6622,129300.0
2012-08-31 12:15:00,11.63,11.66,11.63,11.66,82000.0,9.6622,9.6871,9.6622,9.6871,82000.0
2012-08-31 12:20:00,11.66,11.67,11.63,11.65,144300.0,9.6871,9.6954,9.6622,9.6788,144300.0
2012-08-31 12:25:00,11.65,11.66,11.65,11.65,18100.0,9.6788,9.6871,9.6788,9.6788,18100.0
2012-08-31 12:30:00,11.65,11.66,11.63,11.66,153000.0,9.6788,9.6871,9.6622,9.6871,153000.0
2012-08-31 12:35:00,11.65,11.66,11.64,11.64,71400.0,9.6788,9.6871,9.6705,9.6705,71400.0
2012-08-31 12:40:00,11.65,11.65,11.64,11.65,4500.0,9.6788,9.6788,9.6705,9.6788,4500.0
2012-08-31 12:45:00,11.65,11.65,11.64,11.64,51600.0,9.6788,9.6788,9.6705,9.6705,51600.0
2012-08-31 12:50:00,11.65,11.65,11.63,11.65,69000.0,9.6788,9.6788,9.6622,9.6788,69000.0
2012-08-31 12:55:00,11.64,11.66,11.64,11.65,30900.0,9.6705,9.6871,9.6705,9.6788,30900.0
2012-08-31 13:00:00,11.65,11.66,11.63,11.63,48000.0,9.6788,9.6871,9.6622,9.6622,48000.0
2012-08-31 13:05:00,11.63,11.64,11.62,11.62,55300.0,9.6622,9.6705,9.6539,9.6539,55300.0
2012-08-31 13:10:00,11.62,11.63,11.59,11.6,133800.0,9.6539,9.6622,9.6289,9.6373,133800.0
2012-08-31 13:15:00,11.6,11.61,11.6,11.6,54500.0,9.6373,9.6456,9.6373,9.6373,54500.0
2012-08-31 13:20:00,11.6,11.61,11.6,11.6,48800.0,9.6373,9.6456,9.6373,9.6373,48800.0
2012-08-31 13:25:00,11.61,11.62,11.6,11.6,69600.0,9.6456,9.6539,9.6373,9.6373,69600.0
2012-08-31 13:30:00,11.61,11.62,11.6,11.62,38200.0,9.6456,9.6539,9.6373,9.6539,38200.0
2012-08-31 13:35:00,11.61,11.62,11.6,11.61,53600.0,9.6456,9.6539,9.6373,9.6456,53600.0
2012-08-31 13:40:00,11.61,11.62,11.6,11.62,58700.0,9.6456,9.6539,9.6373,9.6539,58700.0
2012-08-31 13:45:00,11.62,11.63,11.62,11.62,40000.0,9.6539,9.6622,9.6539,9.6539,40000.0
2012-08-31 13:50:00,11.63,11.66,11.62,11.65,103700.0,9.6622,9.6871,9.6539,9.6788,103700.0
2012-08-31 13:55:00,11.66,11.66,11.64,11.65,43200.0,9.6871,9.6871,9.6705,9.6788,43200.0
2012-08-31 14:00:00,11.64,11.66,11.64,11.66,41300.0,9.6705,9.6871,9.6705,9.6871,41300.0
2012-08-31 14:05:00,11.65,11.66,11.65,11.66,5500.0,9.6788,9.6871,9.6788,9.6871,5500.0
2012-08-31 14:10:00,11.65,11.67,11.65,11.65,71300.0,9.6788,9.6954,9.6788,9.6788,71300.0
2012-08-31 14:15:00,11.65,11.69,11.65,11.68,59600.0,9.6788,9.712,9.6788,9.7037,59600.0
2012-08-31 14:20:00,11.69,11.7,11.68,11.68,103300.0,9.712,9.7203,9.7037,9.7037,103300.0
2012-08-31 14:25:00,11.68,11.71,11.68,11.71,114400.0,9.7037,9.7286,9.7037,9.7286,114400.0
2012-08-31 14:30:00,11.71,11.71,11.68,11.68,175200.0,9.7286,9.7286,9.7037,9.7037,175200.0
2012-08-31 14:35:00,11.68,11.69,11.68,11.68,15900.0,9.7037,9.712,9.7037,9.7037,15900.0
2012-08-31 14:40:00,11.68,11.69,11.68,11.69,25600.0,9.7037,9.712,9.7037,9.712,25600.0
2012-08-31 14:45:00,11.69,11.7,11.68,11.69,82700.0,9.712,9.7203,9.7037,9.712,82700.0
2012-08-31 14:50:00,11.68,11.69,11.68,11.69,17100.0,9.7037,9.712,9.7037,9.712,17100.0
2012-08-31 14:55:00,11.69,11.69,11.68,11.69,29500.0,9.712,9.712,9.7037,9.712,29500.0
2012-08-31 15:00:00,11.68,11.69,11.66,11.66,99300.0,9.7037,9.712,9.6871,9.6871,99300.0
2012-08-31 15:05:00,11.66,11.67,11.65,11.66,44400.0,9.6871,9.6954,9.6788,9.6871,44400.0
2012-08-31 15:10:00,11.66,11.66,11.63,11.63,102600.0,9.6871,9.6871,9.6622,9.6622,102600.0
2012-08-31 15:15:00,11.63,11.66,11.63,11.66,96600.0,9.6622,9.6871,9.6622,9.6871,96600.0
2012-08-31 15:20:00,11.65,11.69,11.65,11.67,353900.0,9.6788,9.712,9.6788,9.6954,353900.0
2012-08-31 15:25:00,11.67,11.68,11.66,11.68,172600.0,9.6954,9.7037,9.6871,9.7037,172600.0
2012-08-31 15:30:00,11.68,11.68,11.67,11.67,224600.0,9.7037,9.7037,9.6954,9.6954,224600.0
2012-08-31 15:35:00,11.67,11.69,11.67,11.69,169900.0,9.6954,9.712,9.6954,9.712,169900.0
2012-08-31 15:40:00,11.68,11.71,11.68,11.69,317400.0,9.7037,9.7286,9.7037,9.712,317400.0
2012-08-31 15:45:00,11.69,11.7,11.69,11.69,130700.0,9.712,9.7203,9.712,9.712,130700.0
2012-08-31 15:50:00,11.69,11.71,11.68,11.71,429000.0,9.712,9.7286,9.7037,9.7286,429000.0
2012-08-31 15:55:00,11.71,11.73,11.69,11.7,899600.0,9.7286,9.7453,9.712,9.7203,899600.0
2012-09-04 09:30:00,11.65,11.69,11.6,11.68,259700.0,9.6788,9.712,9.6373,9.7037,259700.0
2012-09-04 09:35:00,11.68,11.68,11.61,11.63,177100.0,9.7037,9.7037,9.6456,9.6622,177100.0
2012-09-04 09:40:00,11.63,11.65,11.62,11.63,200800.0,9.6622,9.6788,9.6539,9.6622,200800.0
2012-09-04 09:45:00,11.63,11.68,11.62,11.67,355500.0,9.6622,9.7037,9.6539,9.6954,355500.0
2012-09-04 09:50:00,11.68,11.73,11.66,11.72,336000.0,9.7037,9.7453,9.6871,9.7369,336000.0
2012-09-04 09:55:00,11.73,11.73,11.7,11.71,279000.0,9.7453,9.7453,9.7203,9.7286,279000.0
2012-09-04 10:00:00,11.7,11.71,11.67,11.7,198900.0,9.7203,9.7286,9.6954,9.7203,198900.0
2012-09-04 10:05:00,11.7,11.7,11.66,11.67,395300.0,9.7203,9.7203,9.6871,9.6954,395300.0
2012-09-04 10:10:00,11.66,11.67,11.65,11.65,235600.0,9.6871,9.6954,9.6788,9.6788,235600.0
2012-09-04 10:15:00,11.66,11.67,11.63,11.64,553800.0,9.6871,9.6954,9.6622,9.6705,553800.0
2012-09-04 10:20:00,11.64,11.65,11.63,11.65,280400.0,9.6705,9.6788,9.6622,9.6788,280400.0
2012-09-04 10:25:00,11.64,11.66,11.63,11.63,296600.0,9.6705,9.6871,9.6622,9.6622,296600.0
2012-09-04 10:30:00,11.63,11.63,11.57,11.57,248800.0,9.6622,9.6622,9.6123,9.6123,248800.0
2012-09-04 10:35:00,11.57,11.59,11.56,11.59,540500.0,9.6123,9.6289,9.604,9.6289,540500.0
2012-09-04 10:40:00,11.59,11.61,11.58,11.59,495300.0,9.6289,9.6456,9.6206,9.6289,495300.0
2012-09-04 10:45:00,11.59,11.61,11.58,11.6,482100.0,9.6289,9.6456,9.6206,9.6373,482100.0
2012-09-04 10:50:00,11.6,11.63,11.6,11.63,390100.0,9.6373,9.6622,9.6373,9.6622,390100.0
2012-09-04 10:55:00,11.62,11.63,11.6,11.61,284400.0,9.6539,9.6622,9.6373,9.6456,284400.0
2012-09-04 11:00:00,11.6,11.61,11.6,11.61,80500.0,9.6373,9.6456,9.6373,9.6456,80500.0
2012-09-04 11:05:00,11.61,11.62,11.6,11.6,287500.0,9.6456,9.6539,9.6373,9.6373,287500.0
2012-09-04 11:10:00,11.6,11.62,11.59,11.62,346400.0,9.6373,9.6539,9.6289,9.6539,346400.0
2012-09-04 11:15:00,11.61,11.63,11.61,11.62,174600.0,9.6456,9.6622,9.6456,9.6539,174600.0
2012-09-04 11:20:00,11.62,11.63,11.61,11.62,149300.0,9.6539,9.6622,9.6456,9.6539,149300.0
2012-09-04 11:25:00,11.63,11.64,11.62,11.64,150400.0,9.6622,9.6705,9.6539,9.6705,150400.0
2012-09-04 11:30:00,11.63,11.64,11.62,11.63,216700.0,9.6622,9.6705,9.6539,9.6622,216700.0
2012-09-04 11:35:00,11.63,11.63,11.61,11.61,182100.0,9.6622,9.6622,9.6456,9.6456,182100.0
2012-09-04 11:40:00,11.61,11.62,11.61,11.61,51100.0,9.6456,9.6539,9.6456,9.6456,51100.0
2012-09-04 11:45:00,11.62,11.63,11.6,11.62,280300.0,9.6539,9.6622,9.6373,9.6539,280300.0
2012-09-04 11:50:00,11.63,11.64,11.62,11.63,99100.0,9.6622,9.6705,9.6539,9.6622,99100.0
2012-09-04 11:55:00,11.64,11.64,11.63,11.63,47600.0,9.6705,9.6705,9.6622,9.6622,47600.0
2012-09-04 12:00:00,11.64,11.64,11.6,11.61,192200.0,9.6705,9.6705,9.6373,9.6456,192200.0
2012-09-04 12:05:00,11.61,11.62,11.6,11.6,208900.0,9.6456,9.6539,9.6373,9.6373,208900.0
2012-09-04 12:10:00,11.61,11.62,11.6,11.61,40200.0,9.6456,9.6539,9.6373,9.6456,40200.0
2012-09-04 12:15:00,11.61,11.62,11.61,11.61,208300.0,9.6456,9.6539,9.6456,9.6456,208300.0
2012-09-04 12:20:00,11.61,11.62,11.6,11.6,100700.0,9.6456,9.6539,9.6373,9.6373,100700.0
2012-09-04 12:25:00,11.6,11.61,11.6,11.6,30800.0,9.6373,9.6456,9.6373,9.6373,30800.0
2012-09-04 12:30:00,11.6,11.61,11.6,11.6,17500.0,9.6373,9.6456,9.6373,9.6373,17500.0
2012-09-04 12:35:00,11.6,11.61,11.59,11.59,190500.0,9.6373,9.6456,9.6289,9.6289,190500.0
2012-09-04 12:40:00,11.6,11.6,11.59,11.6,36000.0,9.6373,9.6373,9.6289,9.6373,36000.0
2012-09-04 12:45:00,11.59,11.61,11.59,11.61,138900.0,9.6289,9.6456,9.6289,9.6456,138900.0
2012-09-04 12:50:00,11.6,11.63,11.6,11.62,417600.0,9.6373,9.6622,9.6373,9.6539,417600.0
2012-09-04 12:55:00,11.61,11.62,11.6,11.62,45100.0,9.6456,9.6539,9.6373,9.6539,45100.0
2012-09-04 13:00:00,11.62,11.63,11.62,11.63,91100.0,9.6539,9.6622,9.6539,9.6622,91100.0
2012-09-04 13:05:00,11.63,11.65,11.62,11.63,922300.0,9.6622,9.6788,9.6539,9.6622,922300.0
2012-09-04 13:10:00,11.63,11.63,11.62,11.63,95500.0,9.6622,9.6622,9.6539,9.6622,95500.0
2012-09-04 13:15:00,11.62,11.64,11.62,11.63,97300.0,9.6539,9.6705,9.6539,9.6622,97300.0
2012-09-04 13:20:00,11.63,11.64,11.63,11.63,47800.0,9.6622,9.6705,9.6622,9.6622,47800.0
2012-09-04 13:25:00,11.63,11.66,11.63,11.65,199600.0,9.6622,9.6871,9.6622,9.6788,199600.0
2012-09-04 13:30:00,11.65,11.66,11.65,11.65,66500.0,9.6788,9.6871,9.6788,9.6788,66500.0
2012-09-04 13:35:00,11.65,11.66,11.65,11.66,85100.0,9.6788,9.6871,9.6788,9.6871,85100.0
2012-09-04 13:40:00,11.66,11.67,11.65,11.65,109500.0,9.6871,9.6954,9.6788,9.6788,109500.0
2012-09-04 13:45:00,11.66,11.66,11.64,11.65,112300.0,9.6871,9.6871,9.6705,9.6788,112300.0
2012-09-04 13:50:00,11.65,11.67,11.65,11.67,200100.0,9.6788,9.6954,9.6788,9.6954,200100.0
2012-09-04 13:55:00,11.66,11.68,11.66,11.66,67700.0,9.6871,9.7037,9.6871,9.6871,67700.0
2012-09-04 14:00:00,11.66,11.69,11.66,11.69,204800.0,9.6871,9.712,9.6871,9.712,204800.0
2012-09-04 14:05:00,11.69,11.7,11.66,11.7,278800.0,9.712,9.7203,9.6871,9.7203,278800.0
2012-09-04 14:10:00,11.7,11.72,11.7,11.72,147100.0,9.7203,9.7369,9.7203,9.7369,147100.0
2012-09-04 14:15:00,11.71,11.73,11.71,11.73,148900.0,9.7286,9.7453,9.7286,9.7453,148900.0
2012-09-04 14:20:00,11.74,11.75,11.73,11.74,187600.0,9.7536,9.7619,9.7453,9.7536,187600.0
2012-09-04 14:25:00,11.74,11.76,11.74,11.74,409600.0,9.7536,9.7702,9.7536,9.7536,409600.0
2012-09-04 14:30:00,11.74,11.78,11.74,11.78,254700.0,9.7536,9.7868,9.7536,9.7868,254700.0
2012-09-04 14:35:00,11.78,11.82,11.78,11.8,188800.0,9.7868,9.82,9.7868,9.8034,188800.0
2012-09-04 14:40:00,11.8,11.81,11.79,11.79,141500.0,9.8034,9.8117,9.7951,9.7951,141500.0
2012-09-04 14:45:00,11.79,11.8,11.78,11.79,187000.0,9.7951,9.8034,9.7868,9.7951,187000.0
2012-09-04 14:50:00,11.79,11.79,11.78,11.79,68900.0,9.7951,9.7951,9.7868,9.7951,68900.0
2012-09-04 14:55:00,11.78,11.79,11.77,11.77,105500.0,9.7868,9.7951,9.7785,9.7785,105500.0
2012-09-04 15:00:00,11.78,11.78,11.77,11.77,58800.0,9.7868,9.7868,9.7785,9.7785,58800.0
2012-09-04 15:05:00,11.78,11.78,11.77,11.78,87600.0,9.7868,9.7868,9.7785,9.7868,87600.0
2012-09-04 15:10:00,11.78,11.78,11.77,11.78,84700.0,9.7868,9.7868,9.7785,9.7868,84700.0
2012-09-04 15:15:00,11.77,11.79,11.77,11.79,220800.0,9.7785,9.7951,9.7785,9.7951,220800.0
2012-09-04 15:20:00,11.79,11.79,11.78,11.79,69700.0,9.7951,9.7951,9.7868,9.7951,69700.0
2012-09-04 15:25:00,11.79,11.79,11.78,11.79,143700.0,9.7951,9.7951,9.7868,9.7951,143700.0
2012-09-04 15:30:00,11.78,11.79,11.78,11.79,244600.0,9.7868,9.7951,9.7868,9.7951,244600.0
2012-09-04 15:35:00,11.79,11.79,11.78,11.78,247200.0,9.7951,9.7951,9.7868,9.7868,247200.0
2012-09-04 15:40:00,11.79,11.79,11.78,11.79,161100.0,9.7951,9.7951,9.7868,9.7951,161100.0
2012-09-04 15:45:00,11.79,11.79,11.76,11.76,364000.0,9.7951,9.7951,9.7702,9.7702,364000.0
2012-09-04 15:50:00,11.77,11.77,11.76,11.77,244300.0,9.7785,9.7785,9.7702,9.7785,244300.0
2012-09-04 15:55:00,11.77,11.77,11.74,11.74,689800.0,9.7785,9.7785,9.7536,9.7536,689800.0
2012-09-05 09:30:00,11.8,11.82,11.75,11.77,360600.0,9.8034,9.82,9.7619,9.7785,360600.0
2012-09-05 09:35:00,11.76,11.79,11.76,11.79,167300.0,9.7702,9.7951,9.7702,9.7951,167300.0
2012-09-05 09:40:00,11.79,11.79,11.72,11.76,273400.0,9.7951,9.7951,9.7369,9.7702,273400.0
2012-09-05 09:45:00,11.75,11.78,11.73,11.78,161800.0,9.7619,9.7868,9.7453,9.7868,161800.0
2012-09-05 09:50:00,11.78,11.79,11.74,11.76,249900.0,9.7868,9.7951,9.7536,9.7702,249900.0
2012-09-05 09:55:00,11.76,11.82,11.76,11.81,172200.0,9.7702,9.82,9.7702,9.8117,172200.0
2012-09-05 10:00:00,11.8,11.84,11.8,11.81,185400.0,9.8034,9.8366,9.8034,9.8117,185400.0
2012-09-05 10:05:00,11.82,11.85,11.8,11.82,430600.0,9.82,9.845,9.8034,9.82,430600.0
2012-09-05 10:10:00,11.83,11.87,11.83,11.85,305100.0,9.8283,9.8616,9.8283,9.845,305100.0
2012-09-05 10:15:00,11.86,11.88,11.85,11.86,217100.0,9.8533,9.8699,9.845,9.8533,217100.0
2012-09-05 10:20:00,11.86,11.87,11.84,11.86,398300.0,9.8533,9.8616,9.8366,9.8533,398300.0
2012-09-05 10:25:00,11.86,11.89,11.85,11.87,165400.0,9.8533,9.8782,9.845,9.8616,165400.0
2012-09-05 10:30:00,11.88,11.89,11.86,11.88,100500.0,9.8699,9.8782,9.8533,9.8699,100500.0
2012-09-05 10:35:00,11.87,11.88,11.86,11.87,46600.0,9.8616,9.8699,9.8533,9.8616,46600.0
2012-09-05 10:40:00,11.87,11.89,11.87,11.88,148200.0,9.8616,9.8782,9.8616,9.8699,148200.0
2012-09-05 10:45:00,11.89,11.89,11.84,11.84,188100.0,9.8782,9.8782,9.8366,9.8366,188100.0
2012-09-05 10:50:00,11.84,11.85,11.81,11.82,252200.0,9.8366,9.845,9.8117,9.82,252200.0
2012-09-05 10:55:00,11.82,11.84,11.79,11.79,169200.0,9.82,9.8366,9.7951,9.7951,169200.0
2012-09-05 11:00:00,11.79,11.79,11.77,11.79,180900.0,9.7951,9.7951,9.7785,9.7951,180900.0
2012-09-05 11:05:00,11.78,11.81,11.78,11.79,150600.0,9.7868,9.8117,9.7868,9.7951,150600.0
2012-09-05 11:10:00,11.79,11.8,11.78,11.79,172500.0,9.7951,9.8034,9.7868,9.7951,172500.0
2012-09-05 11:15:00,11.79,11.79,11.77,11.79,121500.0,9.7951,9.7951,9.7785,9.7951,121500.0
2012-09-05 11:20:00,11.79,11.79,11.76,11.78,272200.0,9.7951,9.7951,9.7702,9.7868,272200.0
2012-09-05 11:25:00,11.78,11.79,11.77,11.78,259300.0,9.7868,9.7951,9.7785,9.7868,259300.0
2012-09-05 11:30:00,11.78,11.79,11.78,11.79,21000.0,9.7868,9.7951,9.7868,9.7951,21000.0
2012-09-05 11:35:00,11.78,11.79,11.77,11.78,87900.0,9.7868,9.7951,9.7785,9.7868,87900.0
2012-09-05 11:40:00,11.77,11.78,11.77,11.77,18500.0,9.7785,9.7868,9.7785,9.7785,18500.0
2012-09-05 11:45:00,11.78,11.78,11.72,11.74,348800.0,9.7868,9.7868,9.7369,9.7536,348800.0
2012-09-05 11:50:00,11.75,11.75,11.73,11.74,86500.0,9.7619,9.7619,9.7453,9.7536,86500.0
2012-09-05 11:55:00,11.74,11.74,11.72,11.72,55200.0,9.7536,9.7536,9.7369,9.7369,55200.0
2012-09-05 12:00:00,11.73,11.74,11.72,11.73,176200.0,9.7453,9.7536,9.7369,9.7453,176200.0
2012-09-05 12:05:00,11.73,11.76,11.73,11.76,140800.0,9.7453,9.7702,9.7453,9.7702,140800.0
2012-09-05 12:10:00,11.76,11.76,11.75,11.76,38300.0,9.7702,9.7702,9.7619,9.7702,38300.0
2012-09-05 12:15:00,11.76,11.76,11.74,11.74,56800.0,9.7702,9.7702,9.7536,9.7536,56800.0
2012-09-05 12:20:00,11.74,11.75,11.74,11.74,98000.0,9.7536,9.7619,9.7536,9.7536,98000.0
2012-09-05 12:25:00,11.75,11.75,11.74,11.75,20200.0,9.7619,9.7619,9.7536,9.7619,20200.0
2012-09-05 12:30:00,11.74,11.75,11.74,11.74,8400.0,9.7536,9.7619,9.7536,9.7536,8400.0
2012-09-05 12:35:00,11.74,11.75,11.74,11.75,15400.0,9.7536,9.7619,9.7536,9.7619,15400.0
2012-09-05 12:40:00,11.74,11.75,11.74,11.74,20100.0,9.7536,9.7619,9.7536,9.7536,20100.0
2012-09-05 12:45:00,11.74,11.75,11.74,11.74,16000.0,9.7536,9.7619,9.7536,9.7536,16000.0
2012-09-05 12:50:00,11.75,11.75,11.74,11.74,41700.0,9.7619,9.7619,9.7536,9.7536,41700.0
2012-09-05 12:55:00,11.74,11.76,11.74,11.75,115800.0,9.7536,9.7702,9.7536,9.7619,115800.0
2012-09-05 13:00:00,11.76,11.76,11.75,11.75,11000.0,9.7702,9.7702,9.7619,9.7619,11000.0
2012-09-05 13:05:00,11.75,11.75,11.71,11.73,247100.0,9.7619,9.7619,9.7286,9.7453,247100.0
2012-09-05 13:10:00,11.73,11.74,11.73,11.74,37700.0,9.7453,9.7536,9.7453,9.7536,37700.0
2012-09-05 13:15:00,11.73,11.74,11.72,11.73,100000.0,9.7453,9.7536,9.7369,9.7453,100000.0
2012-09-05 13:20:00,11.73,11.74,11.72,11.72,49000.0,9.7453,9.7536,9.7369,9.7369,49000.0
2012-09-05 13:25:00,11.73,11.73,11.71,11.71,267900.0,9.7453,9.7453,9.7286,9.7286,267900.0
2012-09-05 13:30:00,11.71,11.72,11.67,11.69,161900.0,9.7286,9.7369,9.6954,9.712,161900.0
2012-09-05 13:35:00,11.68,11.69,11.67,11.69,276400.0,9.7037,9.712,9.6954,9.712,276400.0
2012-09-05 13:40:00,11.69,11.69,11.66,11.68,216000.0,9.712,9.712,9.6871,9.7037,216000.0
2012-09-05 13:45:00,11.68,11.69,11.66,11.68,199900.0,9.7037,9.712,9.6871,9.7037,199900.0
2012-09-05 13:50:00,11.68,11.7,11.67,11.7,215400.0,9.7037,9.7203,9.6954,9.7203,215400.0
2012-09-05 13:55:00,11.69,11.7,11.68,11.69,83900.0,9.712,9.7203,9.7037,9.712,83900.0
2012-09-05 14:00:00,11.69,11.7,11.69,11.69,73000.0,9.712,9.7203,9.712,9.712,73000.0
2012-09-05 14:05:00,11.7,11.71,11.69,11.7,134000.0,9.7203,9.7286,9.712,9.7203,134000.0
2012-09-05 14:10:00,11.7,11.71,11.69,11.7,235300.0,9.7203,9.7286,9.712,9.7203,235300.0
2012-09-05 14:15:00,11.7,11.71,11.7,11.7,88500.0,9.7203,9.7286,9.7203,9.7203,88500.0
2012-09-05 14:20:00,11.7,11.73,11.69,11.72,221300.0,9.7203,9.7453,9.712,9.7369,221300.0
2012-09-05 14:25:00,11.73,11.74,11.72,11.74,106200.0,9.7453,9.7536,9.7369,9.7536,106200.0
2012-09-05 14:30:00,11.74,11.76,11.73,11.75,205300.0,9.7536,9.7702,9.7453,9.7619,205300.0
2012-09-05 14:35:00,11.75,11.75,11.74,11.74,46700.0,9.7619,9.7619,9.7536,9.7536,46700.0
2012-09-05 14:40:00,11.74,11.75,11.74,11.75,57100.0,9.7536,9.7619,9.7536,9.7619,57100.0
2012-09-05 14:45:00,11.75,11.76,11.73,11.76,279200.0,9.7619,9.7702,9.7453,9.7702,279200.0
2012-09-05 14:50:00,11.76,11.76,11.75,11.76,29100.0,9.7702,9.7702,9.7619,9.7702,29100.0
2012-09-05 14:55:00,11.76,11.76,11.75,11.75,50700.0,9.7702,9.7702,9.7619,9.7619,50700.0
2012-09-05 15:00:00,11.75,11.76,11.74,11.74,205700.0,9.7619,9.7702,9.7536,9.7536,205700.0
2012-09-05 15:05:00,11.74,11.75,11.73,11.74,71300.0,9.7536,9.7619,9.7453,9.7536,71300.0
2012-09-05 15:10:00,11.74,11.74,11.71,11.71,112100.0,9.7536,9.7536,9.7286,9.7286,112100.0
2012-09-05 15:15:00,11.71,11.73,11.71,11.72,101900.0,9.7286,9.7453,9.7286,9.7369,101900.0
2012-09-05 15:20:00,11.73,11.74,11.72,11.73,193200.0,9.7453,9.7536,9.7369,9.7453,193200.0
2012-09-05 15:25:00,11.74,11.74,11.73,11.74,67300.0,9.7536,9.7536,9.7453,9.7536,67300.0
2012-09-05 15:30:00,11.73,11.76,11.73,11.76,115400.0,9.7453,9.7702,9.7453,9.7702,115400.0
2012-09-05 15:35:00,11.76,11.76,11.73,11.74,149100.0,9.7702,9.7702,9.7453,9.7536,149100.0
2012-09-05 15:40:00,11.74,11.75,11.73,11.74,249500.0,9.7536,9.7619,9.7453,9.7536,249500.0
2012-09-05 15:45:00,11.75,11.75,11.71,11.74,300400.0,9.7619,9.7619,9.7286,9.7536,300400.0
2012-09-05 15:50:00,11.74,11.74,11.71,11.71,246700.0,9.7536,9.7536,9.7286,9.7286,246700.0
2012-09-05 15:55:00,11.71,11.73,11.71,11.71,596700.0,9.7286,9.7453,9.7286,9.7286,596700.0
2012-09-06 09:30:00,11.76,11.88,11.75,11.86,414400.0,9.7702,9.8699,9.7619,9.8533,414400.0
2012-09-06 09:35:00,11.87,11.89,11.85,11.86,422800.0,9.8616,9.8782,9.845,9.8533,422800.0
2012-09-06 09:40:00,11.86,11.87,11.82,11.84,328500.0,9.8533,9.8616,9.82,9.8366,328500.0
2012-09-06 09:45:00,11.84,11.86,11.82,11.85,188600.0,9.8366,9.8533,9.82,9.845,188600.0
2012-09-06 09:50:00,11.85,11.86,11.84,11.84,114900.0,9.845,9.8533,9.8366,9.8366,114900.0
2012-09-06 09:55:00,11.84,11.86,11.83,11.84,298700.0,9.8366,9.8533,9.8283,9.8366,298700.0
2012-09-06 10:00:00,11.85,11.87,11.84,11.86,610300.0,9.845,9.8616,9.8366,9.8533,610300.0
2012-09-06 10:05:00,11.86,11.87,11.84,11.85,243500.0,9.8533,9.8616,9.8366,9.845,243500.0
2012-09-06 10:10:00,11.85,11.87,11.84,11.87,312800.0,9.845,9.8616,9.8366,9.8616,312800.0
2012-09-06 10:15:00,11.87,11.91,11.87,11.89,550300.0,9.8616,9.8948,9.8616,9.8782,550300.0
2012-09-06 10:20:00,11.88,11.9,11.88,11.9,242300.0,9.8699,9.8865,9.8699,9.8865,242300.0
2012-09-06 10:25:00,11.89,11.9,11.88,11.88,260200.0,9.8782,9.8865,9.8699,9.8699,260200.0
2012-09-06 10:30:00,11.89,11.91,11.88,11.9,238300.0,9.8782,9.8948,9.8699,9.8865,238300.0
2012-09-06 10:35:00,11.9,11.93,11.9,11.92,415900.0,9.8865,9.9114,9.8865,9.9031,415900.0
2012-09-06 10:40:00,11.91,11.92,11.89,11.9,248700.0,9.8948,9.9031,9.8782,9.8865,248700.0
2012-09-06 10:45:00,11.89,11.9,11.89,11.9,230500.0,9.8782,9.8865,9.8782,9.8865,230500.0
2012-09-06 10:50:00,11.9,11.91,11.88,11.88,374100.0,9.8865,9.8948,9.8699,9.8699,374100.0
2012-09-06 10:55:00,11.89,11.9,11.88,11.89,122100.0,9.8782,9.8865,9.8699,9.8782,122100.0
2012-09-06 11:00:00,11.89,11.91,11.88,11.88,240500.0,9.8782,9.8948,9.8699,9.8699,240500.0
2012-09-06 11:05:00,11.88,11.89,11.88,11.88,76200.0,9.8699,9.8782,9.8699,9.8699,76200.0
2012-09-06 11:10:00,11.88,11.89,11.88,11.88,151500.0,9.8699,9.8782,9.8699,9.8699,151500.0
2012-09-06 11:15:00,11.88,11.89,11.86,11.86,310500.0,9.8699,9.8782,9.8533,9.8533,310500.0
2012-09-06 11:20:00,11.86,11.87,11.83,11.86,944900.0,9.8533,9.8616,9.8283,9.8533,944900.0
2012-09-06 11:25:00,11.86,11.88,11.85,11.88,350200.0,9.8533,9.8699,9.845,9.8699,350200.0
2012-09-06 11:30:00,11.88,11.9,11.87,11.88,175400.0,9.8699,9.8865,9.8616,9.8699,175400.0
2012-09-06 11:35:00,11.89,11.9,11.88,11.89,134200.0,9.8782,9.8865,9.8699,9.8782,134200.0
2012-09-06 11:40:00,11.89,11.9,11.88,11.89,129500.0,9.8782,9.8865,9.8699,9.8782,129500.0
2012-09-06 11:45:00,11.9,11.92,11.89,11.91,269500.0,9.8865,9.9031,9.8782,9.8948,269500.0
2012-09-06 11:50:00,11.91,11.92,11.9,11.91,129500.0,9.8948,9.9031,9.8865,9.8948,129500.0
2012-09-06 11:55:00,11.92,11.93,11.91,11.91,317400.0,9.9031,9.9114,9.8948,9.8948,317400.0
2012-09-06 12:00:00,11.91,11.92,11.89,11.92,254100.0,9.8948,9.9031,9.8782,9.9031,254100.0
2012-09-06 12:05:00,11.91,11.92,11.91,11.91,91800.0,9.8948,9.9031,9.8948,9.8948,91800.0
2012-09-06 12:10:00,11.91,11.93,11.91,11.92,212300.0,9.8948,9.9114,9.8948,9.9031,212300.0
2012-09-06 12:15:00,11.93,11.94,11.92,11.92,119700.0,9.9114,9.9197,9.9031,9.9031,119700.0
2012-09-06 12:20:00,11.92,11.93,11.91,11.92,176500.0,9.9031,9.9114,9.8948,9.9031,176500.0
2012-09-06 12:25:00,11.92,11.92,11.89,11.9,510000.0,9.9031,9.9031,9.8782,9.8865,510000.0
2012-09-06 12:30:00,11.9,11.92,11.89,11.92,222600.0,9.8865,9.9031,9.8782,9.9031,222600.0
2012-09-06 12:35:00,11.91,11.91,11.9,11.9,87900.0,9.8948,9.8948,9.8865,9.8865,87900.0
2012-09-06 12:40:00,11.9,11.91,11.89,11.9,32500.0,9.8865,9.8948,9.8782,9.8865,32500.0
2012-09-06 12:45:00,11.9,11.92,11.89,11.91,156000.0,9.8865,9.9031,9.8782,9.8948,156000.0
2012-09-06 12:50:00,11.91,11.92,11.91,11.91,35200.0,9.8948,9.9031,9.8948,9.8948,35200.0
2012-09-06 12:55:00,11.91,11.92,11.91,11.91,50400.0,9.8948,9.9031,9.8948,9.8948,50400.0
2012-09-06 13:00:00,11.91,11.92,11.89,11.9,103800.0,9.8948,9.9031,9.8782,9.8865,103800.0
2012-09-06 13:05:00,11.9,11.9,11.89,11.9,63700.0,9.8865,9.8865,9.8782,9.8865,63700.0
2012-09-06 13:10:00,11.9,11.91,11.89,11.91,169100.0,9.8865,9.8948,9.8782,9.8948,169100.0
2012-09-06 13:15:00,11.91,11.92,11.9,11.9,163700.0,9.8948,9.9031,9.8865,9.8865,163700.0
2012-09-06 13:20:00,11.9,11.91,11.88,11.9,346200.0,9.8865,9.8948,9.8699,9.8865,346200.0
2012-09-06 13:25:00,11.89,11.91,11.89,11.9,93200.0,9.8782,9.8948,9.8782,9.8865,93200.0
2012-09-06 13:30:00,11.9,11.91,11.9,11.91,46100.0,9.8865,9.8948,9.8865,9.8948,46100.0
2012-09-06 13:35:00,11.9,11.91,11.9,11.9,54200.0,9.8865,9.8948,9.8865,9.8865,54200.0
2012-09-06 13:40:00,11.91,11.92,11.9,11.91,80200.0,9.8948,9.9031,9.8865,9.8948,80200.0
2012-09-06 13:45:00,11.91,11.92,11.91,11.92,39700.0,9.8948,9.9031,9.8948,9.9031,39700.0
2012-09-06 13:50:00,11.92,11.93,11.91,11.92,77200.0,9.9031,9.9114,9.8948,9.9031,77200.0
2012-09-06 13:55:00,11.93,11.94,11.92,11.92,171400.0,9.9114,9.9197,9.9031,9.9031,171400.0
2012-09-06 14:00:00,11.93,11.93,11.92,11.93,58300.0,9.9114,9.9114,9.9031,9.9114,58300.0
2012-09-06 14:05:00,11.93,11.93,11.92,11.93,88300.0,9.9114,9.9114,9.9031,9.9114,88300.0
2012-09-06 14:10:00,11.92,11.93,11.92,11.93,170500.0,9.9031,9.9114,9.9031,9.9114,170500.0
2012-09-06 14:15:00,11.93,11.95,11.92,11.93,629500.0,9.9114,9.928,9.9031,9.9114,629500.0
2012-09-06 14:20:00,11.94,11.94,11.89,11.9,605100.0,9.9197,9.9197,9.8782,9.8865,605100.0
2012-09-06 14:25:00,11.9,11.91,11.88,11.9,393100.0,9.8865,9.8948,9.8699,9.8865,393100.0
2012-09-06 14:30:00,11.9,11.9,11.87,11.87,141900.0,9.8865,9.8865,9.8616,9.8616,141900.0
2012-09-06 14:35:00,11.88,11.89,11.87,11.88,78600.0,9.8699,9.8782,9.8616,9.8699,78600.0
2012-09-06 14:40:00,11.89,11.9,11.87,11.89,211200.0,9.8782,9.8865,9.8616,9.8782,211200.0
2012-09-06 14:45:00,11.88,11.9,11.88,11.9,81500.0,9.8699,9.8865,9.8699,9.8865,81500.0
2012-09-06 14:50:00,11.9,11.9,11.89,11.9,126400.0,9.8865,9.8865,9.8782,9.8865,126400.0
2012-09-06 14:55:00,11.89,11.9,11.87,11.88,135700.0,9.8782,9.8865,9.8616,9.8699,135700.0
2012-09-06 15:00:00,11.87,11.89,11.86,11.88,348800.0,9.8616,9.8782,9.8533,9.8699,348800.0
2012-09-06 15:05:00,11.88,11.89,11.87,11.87,159300.0,9.8699,9.8782,9.8616,9.8616,159300.0
2012-09-06 15:10:00,11.87,11.88,11.86,11.87,197200.0,9.8616,9.8699,9.8533,9.8616,197200.0
2012-09-06 15:15:00,11.87,11.88,11.85,11.88,139900.0,9.8616,9.8699,9.845,9.8699,139900.0
2012-09-06 15:20:00,11.87,11.89,11.87,11.88,296500.0,9.8616,9.8782,9.8616,9.8699,296500.0
2012-09-06 15:25:00,11.88,11.89,11.87,11.88,179400.0,9.8699,9.8782,9.8616,9.8699,179400.0
2012-09-06 15:30:00,11.88,11.9,11.87,11.88,275400.0,9.8699,9.8865,9.8616,9.8699,275400.0
2012-09-06 15:35:00,11.89,11.9,11.88,11.9,150700.0,9.8782,9.8865,9.8699,9.8865,150700.0
2012-09-06 15:40:00,11.9,11.9,11.89,11.9,179600.0,9.8865,9.8865,9.8782,9.8865,179600.0
2012-09-06 15:45:00,11.9,11.91,11.89,11.91,183000.0,9.8865,9.8948,9.8782,9.8948,183000.0
2012-09-06 15:50:00,11.91,11.92,11.9,11.9,346900.0,9.8948,9.9031,9.8865,9.8865,346900.0
2012-09-06 15:55:00,11.9,11.92,11.89,11.92,700000.0,9.8865,9.9031,9.8782,9.9031,700000.0
2012-09-07 09:30:00,11.68,11.77,11.64,11.71,541600.0,9.7037,9.7785,9.6705,9.7286,541600.0
2012-09-07 09:35:00,11.72,11.76,11.69,11.7,442400.0,9.7369,9.7702,9.712,9.7203,442400.0
2012-09-07 09:40:00,11.69,11.75,11.67,11.72,517400.0,9.712,9.7619,9.6954,9.7369,517400.0
2012-09-07 09:45:00,11.71,11.78,11.71,11.73,578100.0,9.7286,9.7868,9.7286,9.7453,578100.0
2012-09-07 09:50:00,11.74,11.77,11.71,11.76,1011500.0,9.7536,9.7785,9.7286,9.7702,1011500.0
2012-09-07 09:55:00,11.75,11.78,11.74,11.77,479800.0,9.7619,9.7868,9.7536,9.7785,479800.0
2012-09-07 10:00:00,11.77,11.78,11.74,11.78,276900.0,9.7785,9.7868,9.7536,9.7868,276900.0
2012-09-07 10:05:00,11.78,11.8,11.77,11.78,211900.0,9.7868,9.8034,9.7785,9.7868,211900.0
2012-09-07 10:10:00,11.79,11.79,11.75,11.75,339900.0,9.7951,9.7951,9.7619,9.7619,339900.0
2012-09-07 10:15:00,11.75,11.77,11.75,11.75,133400.0,9.7619,9.7785,9.7619,9.7619,133400.0
2012-09-07 10:20:00,11.76,11.78,11.75,11.78,193400.0,9.7702,9.7868,9.7619,9.7868,193400.0
2012-09-07 10:25:00,11.78,11.78,11.77,11.77,151200.0,9.7868,9.7868,9.7785,9.7785,151200.0
2012-09-07 10:30:00,11.78,11.78,11.75,11.77,301000.0,9.7868,9.7868,9.7619,9.7785,301000.0
2012-09-07 10:35:00,11.76,11.78,11.74,11.75,453900.0,9.7702,9.7868,9.7536,9.7619,453900.0
2012-09-07 10:40:00,11.75,11.77,11.75,11.76,402100.0,9.7619,9.7785,9.7619,9.7702,402100.0
2012-09-07 10:45:00,11.75,11.76,11.75,11.76,68600.0,9.7619,9.7702,9.7619,9.7702,68600.0
2012-09-07 10:50:00,11.75,11.79,11.75,11.76,184400.0,9.7619,9.7951,9.7619,9.7702,184400.0
2012-09-07 10:55:00,11.76,11.77,11.74,11.75,326900.0,9.7702,9.7785,9.7536,9.7619,326900.0
2012-09-07 11:00:00,11.76,11.77,11.72,11.76,387600.0,9.7702,9.7785,9.7369,9.7702,387600.0
2012-09-07 11:05:00,11.76,11.77,11.74,11.75,206300.0,9.7702,9.7785,9.7536,9.7619,206300.0
2012-09-07 11:10:00,11.75,11.76,11.74,11.75,156800.0,9.7619,9.7702,9.7536,9.7619,156800.0
2012-09-07 11:15:00,11.75,11.76,11.74,11.75,169000.0,9.7619,9.7702,9.7536,9.7619,169000.0
2012-09-07 11:20:00,11.75,11.76,11.75,11.75,97300.0,9.7619,9.7702,9.7619,9.7619,97300.0
2012-09-07 11:25:00,11.76,11.76,11.75,11.76,70900.0,9.7702,9.7702,9.7619,9.7702,70900.0
2012-09-07 11:30:00,11.76,11.77,11.75,11.76,127300.0,9.7702,9.7785,9.7619,9.7702,127300.0
2012-09-07 11:35:00,11.76,11.76,11.75,11.76,64900.0,9.7702,9.7702,9.7619,9.7702,64900.0
2012-09-07 11:40:00,11.76,11.77,11.75,11.77,69400.0,9.7702,9.7785,9.7619,9.7785,69400.0
2012-09-07 11:45:00,11.77,11.77,11.75,11.76,53500.0,9.7785,9.7785,9.7619,9.7702,53500.0
2012-09-07 11:50:00,11.76,11.77,11.75,11.76,53200.0,9.7702,9.7785,9.7619,9.7702,53200.0
2012-09-07 11:55:00,11.77,11.77,11.75,11.76,379500.0,9.7785,9.7785,9.7619,9.7702,379500.0
2012-09-07 12:00:00,11.76,11.76,11.75,11.76,47100.0,9.7702,9.7702,9.7619,9.7702,47100.0
2012-09-07 12:05:00,11.76,11.77,11.76,11.77,55600.0,9.7702,9.7785,9.7702,9.7785,55600.0
2012-09-07 12:10:00,11.77,11.78,11.75,11.76,292100.0,9.7785,9.7868,9.7619,9.7702,292100.0
2012-09-07 12:15:00,11.76,11.76,11.75,11.76,48000.0,9.7702,9.7702,9.7619,9.7702,48000.0
2012-09-07 12:20:00,11.76,11.76,11.74,11.75,178100.0,9.7702,9.7702,9.7536,9.7619,178100.0
2012-09-07 12:25:00,11.74,11.76,11.74,11.76,64300.0,9.7536,9.7702,9.7536,9.7702,64300.0
2012-09-07 12:30:00,11.76,11.76,11.75,11.75,33900.0,9.7702,9.7702,9.7619,9.7619,33900.0
2012-09-07 12:35:00,11.76,11.78,11.75,11.76,404000.0,9.7702,9.7868,9.7619,9.7702,404000.0
2012-09-07 12:40:00,11.77,11.77,11.76,11.76,66500.0,9.7785,9.7785,9.7702,9.7702,66500.0
2012-09-07 12:45:00,11.77,11.78,11.76,11.77,109000.0,9.7785,9.7868,9.7702,9.7785,109000.0
2012-09-07 12:50:00,11.78,11.78,11.76,11.76,132100.0,9.7868,9.7868,9.7702,9.7702,132100.0
2012-09-07 12:55:00,11.77,11.77,11.76,11.76,31000.0,9.7785,9.7785,9.7702,9.7702,31000.0
2012-09-07 13:00:00,11.77,11.77,11.76,11.77,40800.0,9.7785,9.7785,9.7702,9.7785,40800.0
2012-09-07 13:05:00,11.77,11.78,11.76,11.77,81300.0,9.7785,9.7868,9.7702,9.7785,81300.0
2012-09-07 13:10:00,11.78,11.78,11.77,11.78,42300.0,9.7868,9.7868,9.7785,9.7868,42300.0
2012-09-07 13:15:00,11.78,11.78,11.76,11.78,246900.0,9.7868,9.7868,9.7702,9.7868,246900.0
2012-09-07 13:20:00,11.78,11.78,11.77,11.78,44000.0,9.7868,9.7868,9.7785,9.7868,44000.0
2012-09-07 13:25:00,11.78,11.79,11.76,11.76,487100.0,9.7868,9.7951,9.7702,9.7702,487100.0
2012-09-07 13:30:00,11.77,11.77,11.76,11.77,40000.0,9.7785,9.7785,9.7702,9.7785,40000.0
2012-09-07 13:35:00,11.77,11.77,11.76,11.77,136300.0,9.7785,9.7785,9.7702,9.7785,136300.0
2012-09-07 13:40:00,11.76,11.77,11.76,11.76,54100.0,9.7702,9.7785,9.7702,9.7702,54100.0
2012-09-07 13:45:00,11.77,11.77,11.76,11.77,39100.0,9.7785,9.7785,9.7702,9.7785,39100.0
2012-09-07 13:50:00,11.77,11.78,11.76,11.78,250100.0,9.7785,9.7868,9.7702,9.7868,250100.0
2012-09-07 13:55:00,11.78,11.78,11.77,11.77,42500.0,9.7868,9.7868,9.7785,9.7785,42500.0
2012-09-07 14:00:00,11.78,11.78,11.77,11.77,79700.0,9.7868,9.7868,9.7785,9.7785,79700.0
2012-09-07 14:05:00,11.77,11.78,11.77,11.77,81700.0,9.7785,9.7868,9.7785,9.7785,81700.0
2012-09-07 14:10:00,11.77,11.8,11.77,11.8,177400.0,9.7785,9.8034,9.7785,9.8034,177400.0
2012-09-07 14:15:00,11.79,11.8,11.78,11.8,160800.0,9.7951,9.8034,9.7868,9.8034,160800.0
2012-09-07 14:20:00,11.8,11.8,11.79,11.79,58100.0,9.8034,9.8034,9.7951,9.7951,58100.0
2012-09-07 14:25:00,11.8,11.81,11.79,11.8,94800.0,9.8034,9.8117,9.7951,9.8034,94800.0
2012-09-07 14:30:00,11.8,11.81,11.8,11.8,41800.0,9.8034,9.8117,9.8034,9.8034,41800.0
2012-09-07 14:35:00,11.81,11.82,11.8,11.82,398100.0,9.8117,9.82,9.8034,9.82,398100.0
2012-09-07 14:40:00,11.82,11.83,11.81,11.83,97600.0,9.82,9.8283,9.8117,9.8283,97600.0
2012-09-07 14:45:00,11.82,11.83,11.82,11.82,64500.0,9.82,9.8283,9.82,9.82,64500.0
2012-09-07 14:50:00,11.83,11.83,11.82,11.83,97000.0,9.8283,9.8283,9.82,9.8283,97000.0
2012-09-07 14:55:00,11.82,11.83,11.82,11.83,123500.0,9.82,9.8283,9.82,9.8283,123500.0
2012-09-07 15:00:00,11.83,11.83,11.82,11.83,115800.0,9.8283,9.8283,9.82,9.8283,115800.0
2012-09-07 15:05:00,11.83,11.83,11.82,11.83,109500.0,9.8283,9.8283,9.82,9.8283,109500.0
2012-09-07 15:10:00,11.83,11.83,11.8,11.82,236100.0,9.8283,9.8283,9.8034,9.82,236100.0
2012-09-07 15:15:00,11.82,11.82,11.81,11.81,66700.0,9.82,9.82,9.8117,9.8117,66700.0
2012-09-07 15:20:00,11.82,11.83,11.81,11.82,89400.0,9.82,9.8283,9.8117,9.82,89400.0
2012-09-07 15:25:00,11.83,11.84,11.82,11.83,209000.0,9.8283,9.8366,9.82,9.8283,209000.0
2012-09-07 15:30:00,11.84,11.84,11.83,11.84,103400.0,9.8366,9.8366,9.8283,9.8366,103400.0
2012-09-07 15:35:00,11.83,11.84,11.83,11.84,97000.0,9.8283,9.8366,9.8283,9.8366,97000.0
2012-09-07 15:40:00,11.84,11.85,11.83,11.85,231500.0,9.8366,9.845,9.8283,9.845,231500.0
2012-09-07 15:45:00,11.85,11.86,11.83,11.84,498300.0,9.845,9.8533,9.8283,9.8366,498300.0
2012-09-07 15:50:00,11.84,11.85,11.84,11.85,161700.0,9.8366,9.845,9.8366,9.845,161700.0
2012-09-07 15:55:00,11.85,11.86,11.84,11.86,545900.0,9.845,9.8533,9.8366,9.8533,545900.0
2012-09-10 09:30:00,11.86,11.86,11.81,11.85,274700.0,9.8533,9.8533,9.8117,9.845,274700.0
2012-09-10 09:35:00,11.86,11.87,11.82,11.82,361300.0,9.8533,9.8616,9.82,9.82,361300.0
2012-09-10 09:40:00,11.81,11.84,11.81,11.83,336400.0,9.8117,9.8366,9.8117,9.8283,336400.0
2012-09-10 09:45:00,11.84,11.85,11.82,11.82,132600.0,9.8366,9.845,9.82,9.82,132600.0
2012-09-10 09:50:00,11.83,11.86,11.81,11.81,198300.0,9.8283,9.8533,9.8117,9.8117,198300.0
2012-09-10 09:55:00,11.81,11.84,11.81,11.83,298700.0,9.8117,9.8366,9.8117,9.8283,298700.0
2012-09-10 10:00:00,11.82,11.84,11.81,11.81,135900.0,9.82,9.8366,9.8117,9.8117,135900.0
2012-09-10 10:05:00,11.82,11.83,11.8,11.83,512500.0,9.82,9.8283,9.8034,9.8283,512500.0
2012-09-10 10:10:00,11.83,11.83,11.81,11.81,41400.0,9.8283,9.8283,9.8117,9.8117,41400.0
2012-09-10 10:15:00,11.81,11.82,11.81,11.81,38000.0,9.8117,9.82,9.8117,9.8117,38000.0
2012-09-10 10:20:00,11.81,11.83,11.81,11.83,80300.0,9.8117,9.8283,9.8117,9.8283,80300.0
2012-09-10 10:25:00,11.83,11.83,11.81,11.81,74900.0,9.8283,9.8283,9.8117,9.8117,74900.0
2012-09-10 10:30:00,11.81,11.82,11.78,11.79,257900.0,9.8117,9.82,9.7868,9.7951,257900.0
2012-09-10 10:35:00,11.8,11.8,11.78,11.78,71600.0,9.8034,9.8034,9.7868,9.7868,71600.0
2012-09-10 10:40:00,11.79,11.81,11.76,11.77,382000.0,9.7951,9.8117,9.7702,9.7785,382000.0
2012-09-10 10:45:00,11.77,11.79,11.76,11.78,327100.0,9.7785,9.7951,9.7702,9.7868,327100.0
2012-09-10 10:50:00,11.77,11.78,11.76,11.78,126900.0,9.7785,9.7868,9.7702,9.7868,126900.0
2012-09-10 10:55:00,11.78,11.8,11.77,11.79,81200.0,9.7868,9.8034,9.7785,9.7951,81200.0
2012-09-10 11:00:00,11.79,11.8,11.77,11.8,107300.0,9.7951,9.8034,9.7785,9.8034,107300.0
2012-09-10 11:05:00,11.79,11.8,11.78,11.8,82400.0,9.7951,9.8034,9.7868,9.8034,82400.0
2012-09-10 11:10:00,11.8,11.8,11.79,11.8,63600.0,9.8034,9.8034,9.7951,9.8034,63600.0
2012-09-10 11:15:00,11.8,11.81,11.79,11.79,51200.0,9.8034,9.8117,9.7951,9.7951,51200.0
2012-09-10 11:20:00,11.79,11.8,11.79,11.79,32500.0,9.7951,9.8034,9.7951,9.7951,32500.0
2012-09-10 11:25:00,11.8,11.8,11.79,11.8,54400.0,9.8034,9.8034,9.7951,9.8034,54400.0
2012-09-10 11:30:00,11.8,11.81,11.79,11.81,63200.0,9.8034,9.8117,9.7951,9.8117,63200.0
2012-09-10 11:35:00,11.81,11.81,11.8,11.8,26400.0,9.8117,9.8117,9.8034,9.8034,26400.0
2012-09-10 11:40:00,11.81,11.81,11.8,11.81,53000.0,9.8117,9.8117,9.8034,9.8117,53000.0
2012-09-10 11:45:00,11.8,11.81,11.8,11.81,172400.0,9.8034,9.8117,9.8034,9.8117,172400.0
2012-09-10 11:50:00,11.8,11.81,11.8,11.81,16500.0,9.8034,9.8117,9.8034,9.8117,16500.0
2012-09-10 11:55:00,11.8,11.82,11.8,11.8,208800.0,9.8034,9.82,9.8034,9.8034,208800.0
2012-09-10 12:00:00,11.8,11.82,11.8,11.8,100200.0,9.8034,9.82,9.8034,9.8034,100200.0
2012-09-10 12:05:00,11.8,11.81,11.8,11.8,52000.0,9.8034,9.8117,9.8034,9.8034,52000.0
2012-09-10 12:10:00,11.8,11.81,11.79,11.79,84600.0,9.8034,9.8117,9.7951,9.7951,84600.0
2012-09-10 12:15:00,11.79,11.8,11.79,11.79,16100.0,9.7951,9.8034,9.7951,9.7951,16100.0
2012-09-10 12:20:00,11.79,11.8,11.78,11.78,95400.0,9.7951,9.8034,9.7868,9.7868,95400.0
2012-09-10 12:25:00,11.78,11.79,11.78,11.78,46600.0,9.7868,9.7951,9.7868,9.7868,46600.0
2012-09-10 12:30:00,11.78,11.79,11.77,11.77,54200.0,9.7868,9.7951,9.7785,9.7785,54200.0
2012-09-10 12:35:00,11.77,11.78,11.75,11.77,681400.0,9.7785,9.7868,9.7619,9.7785,681400.0
2012-09-10 12:40:00,11.77,11.77,11.76,11.77,25000.0,9.7785,9.7785,9.7702,9.7785,25000.0
2012-09-10 12:45:00,11.77,11.78,11.76,11.78,58500.0,9.7785,9.7868,9.7702,9.7868,58500.0
2012-09-10 12:50:00,11.78,11.78,11.77,11.77,39900.0,9.7868,9.7868,9.7785,9.7785,39900.0
2012-09-10 12:55:00,11.78,11.78,11.77,11.78,20200.0,9.7868,9.7868,9.7785,9.7868,20200.0
2012-09-10 13:00:00,11.78,11.78,11.77,11.77,24300.0,9.7868,9.7868,9.7785,9.7785,24300.0
2012-09-10 13:05:00,11.78,11.79,11.78,11.79,67900.0,9.7868,9.7951,9.7868,9.7951,67900.0
2012-09-10 13:10:00,11.79,11.79,11.78,11.79,30800.0,9.7951,9.7951,9.7868,9.7951,30800.0
2012-09-10 13:15:00,11.79,11.79,11.78,11.79,66900.0,9.7951,9.7951,9.7868,9.7951,66900.0
2012-09-10 13:20:00,11.79,11.79,11.78,11.79,36900.0,9.7951,9.7951,9.7868,9.7951,36900.0
2012-09-10 13:25:00,11.79,11.79,11.78,11.78,237000.0,9.7951,9.7951,9.7868,9.7868,237000.0
2012-09-10 13:30:00,11.79,11.81,11.77,11.78,472300.0,9.7951,9.8117,9.7785,9.7868,472300.0
2012-09-10 13:35:00,11.77,11.78,11.77,11.78,28000.0,9.7785,9.7868,9.7785,9.7868,28000.0
2012-09-10 13:40:00,11.77,11.78,11.75,11.75,78300.0,9.7785,9.7868,9.7619,9.7619,78300.0
2012-09-10 13:45:00,11.76,11.77,11.75,11.76,121400.0,9.7702,9.7785,9.7619,9.7702,121400.0
2012-09-10 13:50:00,11.77,11.77,11.76,11.77,33400.0,9.7785,9.7785,9.7702,9.7785,33400.0
2012-09-10 13:55:00,11.77,11.77,11.75,11.76,120800.0,9.7785,9.7785,9.7619,9.7702,120800.0
2012-09-10 14:00:00,11.76,11.76,11.75,11.76,15300.0,9.7702,9.7702,9.7619,9.7702,15300.0
2012-09-10 14:05:00,11.76,11.76,11.75,11.76,27700.0,9.7702,9.7702,9.7619,9.7702,27700.0
2012-09-10 14:10:00,11.76,11.76,11.75,11.76,29500.0,9.7702,9.7702,9.7619,9.7702,29500.0
2012-09-10 14:15:00,11.76,11.77,11.75,11.76,114200.0,9.7702,9.7785,9.7619,9.7702,114200.0
2012-09-10 14:20:00,11.76,11.76,11.75,11.76,36800.0,9.7702,9.7702,9.7619,9.7702,36800.0
2012-09-10 14:25:00,11.76,11.76,11.75,11.76,49500.0,9.7702,9.7702,9.7619,9.7702,49500.0
2012-09-10 14:30:00,11.75,11.76,11.74,11.75,207700.0,9.7619,9.7702,9.7536,9.7619,207700.0
2012-09-10 14:35:00,11.75,11.76,11.72,11.72,159400.0,9.7619,9.7702,9.7369,9.7369,159400.0
2012-09-10 14:40:00,11.73,11.74,11.72,11.73,202900.0,9.7453,9.7536,9.7369,9.7453,202900.0
2012-09-10 14:45:00,11.73,11.73,11.72,11.72,80000.0,9.7453,9.7453,9.7369,9.7369,80000.0
2012-09-10 14:50:00,11.73,11.73,11.71,11.71,124700.0,9.7453,9.7453,9.7286,9.7286,124700.0
2012-09-10 14:55:00,11.71,11.73,11.71,11.71,252700.0,9.7286,9.7453,9.7286,9.7286,252700.0
2012-09-10 15:00:00,11.71,11.72,11.71,11.71,78100.0,9.7286,9.7369,9.7286,9.7286,78100.0
2012-09-10 15:05:00,11.71,11.73,11.71,11.73,165600.0,9.7286,9.7453,9.7286,9.7453,165600.0
2012-09-10 15:10:00,11.73,11.74,11.72,11.73,523000.0,9.7453,9.7536,9.7369,9.7453,523000.0
2012-09-10 15:15:00,11.74,11.75,11.73,11.75,530200.0,9.7536,9.7619,9.7453,9.7619,530200.0
2012-09-10 15:20:00,11.75,11.75,11.73,11.74,174700.0,9.7619,9.7619,9.7453,9.7536,174700.0
2012-09-10 15:25:00,11.74,11.75,11.73,11.73,215400.0,9.7536,9.7619,9.7453,9.7453,215400.0
2012-09-10 15:30:00,11.74,11.74,11.71,11.73,343600.0,9.7536,9.7536,9.7286,9.7453,343600.0
2012-09-10 15:35:00,11.73,11.74,11.71,11.71,353400.0,9.7453,9.7536,9.7286,9.7286,353400.0
2012-09-10 15:40:00,11.71,11.72,11.7,11.7,558500.0,9.7286,9.7369,9.7203,9.7203,558500.0
2012-09-10 15:45:00,11.71,11.71,11.68,11.68,365600.0,9.7286,9.7286,9.7037,9.7037,365600.0
2012-09-10 15:50:00,11.68,11.7,11.68,11.7,211200.0,9.7037,9.7203,9.7037,9.7203,211200.0
2012-09-10 15:55:00,11.7,11.7,11.67,11.69,832700.0,9.7203,9.7203,9.6954,9.712,832700.0
2012-09-11 09:30:00,11.67,11.69,11.57,11.63,345200.0,9.6954,9.712,9.6123,9.6622,345200.0
2012-09-11 09:35:00,11.62,11.64,11.6,11.6,81600.0,9.6539,9.6705,9.6373,9.6373,81600.0
2012-09-11 09:40:00,11.61,11.67,11.6,11.61,228300.0,9.6456,9.6954,9.6373,9.6456,228300.0
2012-09-11 09:45:00,11.6,11.66,11.6,11.66,153100.0,9.6373,9.6871,9.6373,9.6871,153100.0
2012-09-11 09:50:00,11.66,11.71,11.66,11.69,151100.0,9.6871,9.7286,9.6871,9.712,151100.0
2012-09-11 09:55:00,11.69,11.7,11.66,11.68,104100.0,9.712,9.7203,9.6871,9.7037,104100.0
2012-09-11 10:00:00,11.68,11.7,11.66,11.67,93100.0,9.7037,9.7203,9.6871,9.6954,93100.0
2012-09-11 10:05:00,11.66,11.67,11.66,11.66,35900.0,9.6871,9.6954,9.6871,9.6871,35900.0
2012-09-11 10:10:00,11.66,11.67,11.66,11.67,48700.0,9.6871,9.6954,9.6871,9.6954,48700.0
2012-09-11 10:15:00,11.67,11.68,11.65,11.67,223900.0,9.6954,9.7037,9.6788,9.6954,223900.0
2012-09-11 10:20:00,11.68,11.68,11.66,11.66,130900.0,9.7037,9.7037,9.6871,9.6871,130900.0
2012-09-11 10:25:00,11.67,11.7,11.64,11.69,664900.0,9.6954,9.7203,9.6705,9.712,664900.0
2012-09-11 10:30:00,11.7,11.7,11.67,11.69,147800.0,9.7203,9.7203,9.6954,9.712,147800.0
2012-09-11 10:35:00,11.69,11.71,11.68,11.71,150600.0,9.712,9.7286,9.7037,9.7286,150600.0
2012-09-11 10:40:00,11.71,11.71,11.7,11.7,110200.0,9.7286,9.7286,9.7203,9.7203,110200.0
2012-09-11 10:45:00,11.7,11.72,11.7,11.72,81400.0,9.7203,9.7369,9.7203,9.7369,81400.0
2012-09-11 10:50:00,11.73,11.73,11.71,11.71,179600.0,9.7453,9.7453,9.7286,9.7286,179600.0
2012-09-11 10:55:00,11.72,11.72,11.71,11.71,17300.0,9.7369,9.7369,9.7286,9.7286,17300.0
2012-09-11 11:00:00,11.71,11.73,11.71,11.73,80600.0,9.7286,9.7453,9.7286,9.7453,80600.0
2012-09-11 11:05:00,11.73,11.73,11.72,11.73,42500.0,9.7453,9.7453,9.7369,9.7453,42500.0
2012-09-11 11:10:00,11.73,11.75,11.72,11.75,107300.0,9.7453,9.7619,9.7369,9.7619,107300.0
2012-09-11 11:15:00,11.74,11.75,11.74,11.75,74700.0,9.7536,9.7619,9.7536,9.7619,74700.0
2012-09-11 11:20:00,11.75,11.77,11.74,11.76,107500.0,9.7619,9.7785,9.7536,9.7702,107500.0
2012-09-11 11:25:00,11.77,11.77,11.76,11.77,62200.0,9.7785,9.7785,9.7702,9.7785,62200.0
2012-09-11 11:30:00,11.77,11.77,11.74,11.74,69000.0,9.7785,9.7785,9.7536,9.7536,69000.0
2012-09-11 11:35:00,11.75,11.75,11.74,11.75,7900.0,9.7619,9.7619,9.7536,9.7619,7900.0
2012-09-11 11:40:00,11.75,11.75,11.73,11.73,268500.0,9.7619,9.7619,9.7453,9.7453,268500.0
2012-09-11 11:45:00,11.73,11.74,11.72,11.73,254600.0,9.7453,9.7536,9.7369,9.7453,254600.0
2012-09-11 11:50:00,11.73,11.73,11.68,11.71,563700.0,9.7453,9.7453,9.7037,9.7286,563700.0
2012-09-11 11:55:00,11.71,11.71,11.68,11.68,405400.0,9.7286,9.7286,9.7037,9.7037,405400.0
2012-09-11 12:00:00,11.68,11.71,11.68,11.71,111700.0,9.7037,9.7286,9.7037,9.7286,111700.0
2012-09-11 12:05:00,11.7,11.7,11.69,11.69,200400.0,9.7203,9.7203,9.712,9.712,200400.0
2012-09-11 12:10:00,11.7,11.7,11.65,11.65,128100.0,9.7203,9.7203,9.6788,9.6788,128100.0
2012-09-11 12:15:00,11.66,11.68,11.65,11.68,106300.0,9.6871,9.7037,9.6788,9.7037,106300.0
2012-09-11 12:20:00,11.68,11.68,11.67,11.68,79700.0,9.7037,9.7037,9.6954,9.7037,79700.0
2012-09-11 12:25:00,11.68,11.68,11.67,11.68,37800.0,9.7037,9.7037,9.6954,9.7037,37800.0
2012-09-11 12:30:00,11.67,11.69,11.67,11.68,114300.0,9.6954,9.712,9.6954,9.7037,114300.0
2012-09-11 12:35:00,11.69,11.69,11.66,11.67,173200.0,9.712,9.712,9.6871,9.6954,173200.0
2012-09-11 12:40:00,11.67,11.67,11.65,11.66,123200.0,9.6954,9.6954,9.6788,9.6871,123200.0
2012-09-11 12:45:00,11.66,11.66,11.65,11.66,26200.0,9.6871,9.6871,9.6788,9.6871,26200.0
2012-09-11 12:50:00,11.65,11.66,11.65,11.66,22800.0,9.6788,9.6871,9.6788,9.6871,22800.0
2012-09-11 12:55:00,11.66,11.67,11.65,11.67,87000.0,9.6871,9.6954,9.6788,9.6954,87000.0
2012-09-11 13:00:00,11.67,11.67,11.66,11.67,48600.0,9.6954,9.6954,9.6871,9.6954,48600.0
2012-09-11 13:05:00,11.66,11.67,11.65,11.65,109700.0,9.6871,9.6954,9.6788,9.6788,109700.0
2012-09-11 13:10:00,11.66,11.66,11.65,11.66,77000.0,9.6871,9.6871,9.6788,9.6871,77000.0
2012-09-11 13:15:00,11.66,11.68,11.65,11.68,94400.0,9.6871,9.7037,9.6788,9.7037,94400.0
2012-09-11 13:20:00,11.68,11.68,11.66,11.66,273800.0,9.7037,9.7037,9.6871,9.6871,273800.0
2012-09-11 13:25:00,11.67,11.67,11.66,11.67,44300.0,9.6954,9.6954,9.6871,9.6954,44300.0
2012-09-11 13:30:00,11.67,11.67,11.65,11.65,80600.0,9.6954,9.6954,9.6788,9.6788,80600.0
2012-09-11 13:35:00,11.66,11.66,11.65,11.65,45500.0,9.6871,9.6871,9.6788,9.6788,45500.0
2012-09-11 13:40:00,11.66,11.66,11.64,11.65,116900.0,9.6871,9.6871,9.6705,9.6788,116900.0
2012-09-11 13:45:00,11.66,11.67,11.65,11.67,66700.0,9.6871,9.6954,9.6788,9.6954,66700.0
2012-09-11 13:50:00,11.67,11.67,11.66,11.66,52400.0,9.6954,9.6954,9.6871,9.6871,52400.0
2012-09-11 13:55:00,11.67,11.67,11.66,11.67,42800.0,9.6954,9.6954,9.6871,9.6954,42800.0
2012-09-11 14:00:00,11.66,11.67,11.66,11.66,46800.0,9.6871,9.6954,9.6871,9.6871,46800.0
2012-09-11 14:05:00,11.67,11.67,11.66,11.66,41100.0,9.6954,9.6954,9.6871,9.6871,41100.0
2012-09-11 14:10:00,11.67,11.67,11.64,11.65,146000.0,9.6954,9.6954,9.6705,9.6788,146000.0
2012-09-11 14:15:00,11.65,11.65,11.64,11.64,44800.0,9.6788,9.6788,9.6705,9.6705,44800.0
2012-09-11 14:20:00,11.65,11.66,11.64,11.66,323200.0,9.6788,9.6871,9.6705,9.6871,323200.0
2012-09-11 14:25:00,11.66,11.67,11.65,11.66,163800.0,9.6871,9.6954,9.6788,9.6871,163800.0
2012-09-11 14:30:00,11.65,11.66,11.65,11.66,71400.0,9.6788,9.6871,9.6788,9.6871,71400.0
2012-09-11 14:35:00,11.65,11.66,11.65,11.66,117900.0,9.6788,9.6871,9.6788,9.6871,117900.0
2012-09-11 14:40:00,11.65,11.66,11.65,11.66,59900.0,9.6788,9.6871,9.6788,9.6871,59900.0
2012-09-11 14:45:00,11.65,11.66,11.64,11.64,175000.0,9.6788,9.6871,9.6705,9.6705,175000.0
2012-09-11 14:50:00,11.64,11.65,11.64,11.64,78200.0,9.6705,9.6788,9.6705,9.6705,78200.0
2012-09-11 14:55:00,11.65,11.65,11.64,11.64,117400.0,9.6788,9.6788,9.6705,9.6705,117400.0
2012-09-11 15:00:00,11.65,11.66,11.63,11.66,248600.0,9.6788,9.6871,9.6622,9.6871,248600.0
2012-09-11 15:05:00,11.66,11.67,11.65,11.66,169000.0,9.6871,9.6954,9.6788,9.6871,169000.0
2012-09-11 15:10:00,11.67,11.67,11.66,11.66,112900.0,9.6954,9.6954,9.6871,9.6871,112900.0
2012-09-11 15:15:00,11.67,11.67,11.66,11.67,136600.0,9.6954,9.6954,9.6871,9.6954,136600.0
2012-09-11 15:20:00,11.67,11.67,11.63,11.63,316700.0,9.6954,9.6954,9.6622,9.6622,316700.0
2012-09-11 15:25:00,11.63,11.64,11.63,11.63,107100.0,9.6622,9.6705,9.6622,9.6622,107100.0
2012-09-11 15:30:00,11.64,11.66,11.63,11.66,302800.0,9.6705,9.6871,9.6622,9.6871,302800.0
2012-09-11 15:35:00,11.66,11.66,11.65,11.66,102500.0,9.6871,9.6871,9.6788,9.6871,102500.0
2012-09-11 15:40:00,11.66,11.67,11.65,11.67,239600.0,9.6871,9.6954,9.6788,9.6954,239600.0
2012-09-11 15:45:00,11.67,11.68,11.66,11.68,399900.0,9.6954,9.7037,9.6871,9.7037,399900.0
2012-09-11 15:50:00,11.68,11.68,11.66,11.67,304500.0,9.7037,9.7037,9.6871,9.6954,304500.0
2012-09-11 15:55:00,11.67,11.67,11.65,11.65,598400.0,9.6954,9.6954,9.6788,9.6788,598400.0
2012-09-12 09:30:00,11.68,11.73,11.67,11.71,206100.0,9.7037,9.7453,9.6954,9.7286,206100.0
2012-09-12 09:35:00,11.71,11.74,11.7,11.71,277700.0,9.7286,9.7536,9.7203,9.7286,277700.0
2012-09-12 09:40:00,11.71,11.73,11.71,11.71,261700.0,9.7286,9.7453,9.7286,9.7286,261700.0
2012-09-12 09:45:00,11.71,11.72,11.7,11.71,104000.0,9.7286,9.7369,9.7203,9.7286,104000.0
2012-09-12 09:50:00,11.71,11.73,11.68,11.68,210000.0,9.7286,9.7453,9.7037,9.7037,210000.0
2012-09-12 09:55:00,11.67,11.71,11.67,11.7,103100.0,9.6954,9.7286,9.6954,9.7203,103100.0
2012-09-12 10:00:00,11.71,11.73,11.68,11.69,180800.0,9.7286,9.7453,9.7037,9.712,180800.0
2012-09-12 10:05:00,11.7,11.71,11.68,11.71,106000.0,9.7203,9.7286,9.7037,9.7286,106000.0
2012-09-12 10:10:00,11.71,11.72,11.71,11.72,71000.0,9.7286,9.7369,9.7286,9.7369,71000.0
2012-09-12 10:15:00,11.72,11.72,11.67,11.69,238800.0,9.7369,9.7369,9.6954,9.712,238800.0
2012-09-12 10:20:00,11.69,11.69,11.66,11.67,86700.0,9.712,9.712,9.6871,9.6954,86700.0
2012-09-12 10:25:00,11.67,11.67,11.62,11.65,174100.0,9.6954,9.6954,9.6539,9.6788,174100.0
2012-09-12 10:30:00,11.65,11.66,11.63,11.63,177500.0,9.6788,9.6871,9.6622,9.6622,177500.0
2012-09-12 10:35:00,11.63,11.65,11.63,11.65,55700.0,9.6622,9.6788,9.6622,9.6788,55700.0
2012-09-12 10:40:00,11.65,11.65,11.61,11.65,191800.0,9.6788,9.6788,9.6456,9.6788,191800.0
2012-09-12 10:45:00,11.64,11.65,11.63,11.64,71800.0,9.6705,9.6788,9.6622,9.6705,71800.0
2012-09-12 10:50:00,11.64,11.65,11.63,11.65,104700.0,9.6705,9.6788,9.6622,9.6788,104700.0
2012-09-12 10:55:00,11.65,11.7,11.65,11.68,202000.0,9.6788,9.7203,9.6788,9.7037,202000.0
2012-09-12 11:00:00,11.69,11.7,11.69,11.7,37600.0,9.712,9.7203,9.712,9.7203,37600.0
2012-09-12 11:05:00,11.7,11.7,11.69,11.7,22500.0,9.7203,9.7203,9.712,9.7203,22500.0
2012-09-12 11:10:00,11.69,11.7,11.67,11.67,105300.0,9.712,9.7203,9.6954,9.6954,105300.0
2012-09-12 11:15:00,11.67,11.69,11.66,11.68,475900.0,9.6954,9.712,9.6871,9.7037,475900.0
2012-09-12 11:20:00,11.69,11.69,11.67,11.68,89000.0,9.712,9.712,9.6954,9.7037,89000.0
2012-09-12 11:25:00,11.68,11.68,11.66,11.68,93000.0,9.7037,9.7037,9.6871,9.7037,93000.0
2012-09-12 11:30:00,11.67,11.69,11.67,11.69,51300.0,9.6954,9.712,9.6954,9.712,51300.0
2012-09-12 11:35:00,11.69,11.69,11.67,11.67,136100.0,9.712,9.712,9.6954,9.6954,136100.0
2012-09-12 11:40:00,11.68,11.68,11.67,11.67,28900.0,9.7037,9.7037,9.6954,9.6954,28900.0
2012-09-12 11:45:00,11.68,11.68,11.66,11.68,169600.0,9.7037,9.7037,9.6871,9.7037,169600.0
2012-09-12 11:50:00,11.68,11.68,11.67,11.68,21000.0,9.7037,9.7037,9.6954,9.7037,21000.0
2012-09-12 11:55:00,11.68,11.68,11.67,11.68,27600.0,9.7037,9.7037,9.6954,9.7037,27600.0
2012-09-12 12:00:00,11.68,11.68,11.67,11.68,34100.0,9.7037,9.7037,9.6954,9.7037,34100.0
2012-09-12 12:05:00,11.68,11.68,11.66,11.66,106900.0,9.7037,9.7037,9.6871,9.6871,106900.0
2012-09-12 12:10:00,11.66,11.67,11.66,11.66,19800.0,9.6871,9.6954,9.6871,9.6871,19800.0
2012-09-12 12:15:00,11.66,11.67,11.66,11.67,41200.0,9.6871,9.6954,9.6871,9.6954,41200.0
2012-09-12 12:20:00,11.67,11.67,11.66,11.67,24600.0,9.6954,9.6954,9.6871,9.6954,24600.0
2012-09-12 12:25:00,11.67,11.67,11.66,11.67,35800.0,9.6954,9.6954,9.6871,9.6954,35800.0
2012-09-12 12:30:00,11.67,11.67,11.66,11.67,12200.0,9.6954,9.6954,9.6871,9.6954,12200.0
2012-09-12 12:35:00,11.67,11.68,11.66,11.68,76400.0,9.6954,9.7037,9.6871,9.7037,76400.0
2012-09-12 12:40:00,11.68,11.68,11.67,11.68,27300.0,9.7037,9.7037,9.6954,9.7037,27300.0
2012-09-12 12:45:00,11.68,11.7,11.66,11.67,551000.0,9.7037,9.7203,9.6871,9.6954,551000.0
2012-09-12 12:50:00,11.67,11.68,11.66,11.67,58100.0,9.6954,9.7037,9.6871,9.6954,58100.0
2012-09-12 12:55:00,11.68,11.69,11.67,11.69,56700.0,9.7037,9.712,9.6954,9.712,56700.0
2012-09-12 13:00:00,11.69,11.69,11.67,11.67,108900.0,9.712,9.712,9.6954,9.6954,108900.0
2012-09-12 13:05:00,11.67,11.68,11.67,11.68,83400.0,9.6954,9.7037,9.6954,9.7037,83400.0
2012-09-12 13:10:00,11.68,11.68,11.66,11.66,92700.0,9.7037,9.7037,9.6871,9.6871,92700.0
2012-09-12 13:15:00,11.67,11.67,11.65,11.65,63400.0,9.6954,9.6954,9.6788,9.6788,63400.0
2012-09-12 13:20:00,11.65,11.67,11.65,11.67,130300.0,9.6788,9.6954,9.6788,9.6954,130300.0
2012-09-12 13:25:00,11.67,11.67,11.66,11.66,74500.0,9.6954,9.6954,9.6871,9.6871,74500.0
2012-09-12 13:30:00,11.66,11.67,11.66,11.66,38500.0,9.6871,9.6954,9.6871,9.6871,38500.0
2012-09-12 13:35:00,11.67,11.67,11.66,11.67,33100.0,9.6954,9.6954,9.6871,9.6954,33100.0
2012-09-12 13:40:00,11.66,11.67,11.66,11.67,40700.0,9.6871,9.6954,9.6871,9.6954,40700.0
2012-09-12 13:45:00,11.67,11.67,11.66,11.67,52400.0,9.6954,9.6954,9.6871,9.6954,52400.0
2012-09-12 13:50:00,11.67,11.67,11.66,11.66,55600.0,9.6954,9.6954,9.6871,9.6871,55600.0
2012-09-12 13:55:00,11.67,11.67,11.66,11.67,80200.0,9.6954,9.6954,9.6871,9.6954,80200.0
2012-09-12 14:00:00,11.66,11.67,11.66,11.67,69000.0,9.6871,9.6954,9.6871,9.6954,69000.0
2012-09-12 14:05:00,11.66,11.67,11.66,11.66,63000.0,9.6871,9.6954,9.6871,9.6871,63000.0
2012-09-12 14:10:00,11.66,11.67,11.64,11.64,347300.0,9.6871,9.6954,9.6705,9.6705,347300.0
2012-09-12 14:15:00,11.65,11.65,11.61,11.61,255400.0,9.6788,9.6788,9.6456,9.6456,255400.0
2012-09-12 14:20:00,11.61,11.62,11.59,11.62,463200.0,9.6456,9.6539,9.6289,9.6539,463200.0
2012-09-12 14:25:00,11.61,11.62,11.6,11.62,285800.0,9.6456,9.6539,9.6373,9.6539,285800.0
2012-09-12 14:30:00,11.62,11.62,11.61,11.62,35100.0,9.6539,9.6539,9.6456,9.6539,35100.0
2012-09-12 14:35:00,11.62,11.62,11.6,11.61,118500.0,9.6539,9.6539,9.6373,9.6456,118500.0
2012-09-12 14:40:00,11.6,11.61,11.59,11.6,102300.0,9.6373,9.6456,9.6289,9.6373,102300.0
2012-09-12 14:45:00,11.6,11.62,11.6,11.61,104600.0,9.6373,9.6539,9.6373,9.6456,104600.0
2012-09-12 14:50:00,11.61,11.61,11.6,11.61,46600.0,9.6456,9.6456,9.6373,9.6456,46600.0
2012-09-12 14:55:00,11.61,11.61,11.6,11.61,50900.0,9.6456,9.6456,9.6373,9.6456,50900.0
2012-09-12 15:00:00,11.61,11.61,11.57,11.58,337200.0,9.6456,9.6456,9.6123,9.6206,337200.0
2012-09-12 15:05:00,11.59,11.6,11.58,11.6,88700.0,9.6289,9.6373,9.6206,9.6373,88700.0
2012-09-12 15:10:00,11.6,11.6,11.58,11.59,81000.0,9.6373,9.6373,9.6206,9.6289,81000.0
2012-09-12 15:15:00,11.59,11.59,11.58,11.59,131700.0,9.6289,9.6289,9.6206,9.6289,131700.0
2012-09-12 15:20:00,11.59,11.59,11.57,11.58,133200.0,9.6289,9.6289,9.6123,9.6206,133200.0
2012-09-12 15:25:00,11.58,11.6,11.57,11.59,348800.0,9.6206,9.6373,9.6123,9.6289,348800.0
2012-09-12 15:30:00,11.6,11.6,11.57,11.58,404500.0,9.6373,9.6373,9.6123,9.6206,404500.0
2012-09-12 15:35:00,11.58,11.59,11.57,11.58,381500.0,9.6206,9.6289,9.6123,9.6206,381500.0
2012-09-12 15:40:00,11.58,11.61,11.58,11.61,207600.0,9.6206,9.6456,9.6206,9.6456,207600.0
2012-09-12 15:45:00,11.61,11.61,11.58,11.59,288400.0,9.6456,9.6456,9.6206,9.6289,288400.0
2012-09-12 15:50:00,11.59,11.6,11.58,11.59,233500.0,9.6289,9.6373,9.6206,9.6289,233500.0
2012-09-12 15:55:00,11.6,11.6,11.59,11.6,423700.0,9.6373,9.6373,9.6289,9.6373,423700.0
2012-09-13 09:30:00,11.56,11.6,11.52,11.56,256400.0,9.604,9.6373,9.5708,9.604,256400.0
2012-09-13 09:35:00,11.56,11.58,11.54,11.55,291900.0,9.604,9.6206,9.5874,9.5957,291900.0
2012-09-13 09:40:00,11.55,11.58,11.53,11.57,110800.0,9.5957,9.6206,9.5791,9.6123,110800.0
2012-09-13 09:45:00,11.56,11.57,11.52,11.53,112400.0,9.604,9.6123,9.5708,9.5791,112400.0
2012-09-13 09:50:00,11.53,11.55,11.53,11.55,48600.0,9.5791,9.5957,9.5791,9.5957,48600.0
2012-09-13 09:55:00,11.55,11.56,11.54,11.54,74900.0,9.5957,9.604,9.5874,9.5874,74900.0
2012-09-13 10:00:00,11.54,11.57,11.54,11.56,69400.0,9.5874,9.6123,9.5874,9.604,69400.0
2012-09-13 10:05:00,11.57,11.57,11.55,11.56,67000.0,9.6123,9.6123,9.5957,9.604,67000.0
2012-09-13 10:10:00,11.55,11.56,11.54,11.54,54200.0,9.5957,9.604,9.5874,9.5874,54200.0
2012-09-13 10:15:00,11.54,11.55,11.52,11.52,62600.0,9.5874,9.5957,9.5708,9.5708,62600.0
2012-09-13 10:20:00,11.53,11.55,11.52,11.54,129000.0,9.5791,9.5957,9.5708,9.5874,129000.0
2012-09-13 10:25:00,11.53,11.54,11.51,11.51,72400.0,9.5791,9.5874,9.5625,9.5625,72400.0
2012-09-13 10:30:00,11.52,11.54,11.51,11.53,348400.0,9.5708,9.5874,9.5625,9.5791,348400.0
2012-09-13 10:35:00,11.52,11.54,11.52,11.54,84700.0,9.5708,9.5874,9.5708,9.5874,84700.0
2012-09-13 10:40:00,11.54,11.57,11.53,11.55,261400.0,9.5874,9.6123,9.5791,9.5957,261400.0
2012-09-13 10:45:00,11.55,11.57,11.55,11.57,157300.0,9.5957,9.6123,9.5957,9.6123,157300.0
2012-09-13 10:50:00,11.57,11.58,11.57,11.58,45200.0,9.6123,9.6206,9.6123,9.6206,45200.0
2012-09-13 10:55:00,11.58,11.58,11.57,11.58,26800.0,9.6206,9.6206,9.6123,9.6206,26800.0
2012-09-13 11:00:00,11.58,11.59,11.58,11.59,42000.0,9.6206,9.6289,9.6206,9.6289,42000.0
2012-09-13 11:05:00,11.59,11.59,11.57,11.57,25900.0,9.6289,9.6289,9.6123,9.6123,25900.0
2012-09-13 11:10:00,11.58,11.59,11.57,11.58,238300.0,9.6206,9.6289,9.6123,9.6206,238300.0
2012-09-13 11:15:00,11.59,11.59,11.58,11.59,12600.0,9.6289,9.6289,9.6206,9.6289,12600.0
2012-09-13 11:20:00,11.58,11.6,11.58,11.59,209700.0,9.6206,9.6373,9.6206,9.6289,209700.0
2012-09-13 11:25:00,11.59,11.59,11.57,11.58,239100.0,9.6289,9.6289,9.6123,9.6206,239100.0
2012-09-13 11:30:00,11.58,11.59,11.57,11.58,69300.0,9.6206,9.6289,9.6123,9.6206,69300.0
2012-09-13 11:35:00,11.58,11.58,11.57,11.58,51000.0,9.6206,9.6206,9.6123,9.6206,51000.0
2012-09-13 11:40:00,11.57,11.58,11.57,11.58,105400.0,9.6123,9.6206,9.6123,9.6206,105400.0
2012-09-13 11:45:00,11.58,11.58,11.57,11.58,29400.0,9.6206,9.6206,9.6123,9.6206,29400.0
2012-09-13 11:50:00,11.58,11.58,11.57,11.57,27400.0,9.6206,9.6206,9.6123,9.6123,27400.0
2012-09-13 11:55:00,11.58,11.58,11.57,11.58,33800.0,9.6206,9.6206,9.6123,9.6206,33800.0
2012-09-13 12:00:00,11.57,11.58,11.57,11.58,50500.0,9.6123,9.6206,9.6123,9.6206,50500.0
2012-09-13 12:05:00,11.58,11.58,11.57,11.57,9100.0,9.6206,9.6206,9.6123,9.6123,9100.0
2012-09-13 12:10:00,11.58,11.58,11.57,11.57,81000.0,9.6206,9.6206,9.6123,9.6123,81000.0
2012-09-13 12:15:00,11.57,11.58,11.54,11.57,251000.0,9.6123,9.6206,9.5874,9.6123,251000.0
2012-09-13 12:20:00,11.58,11.6,11.57,11.59,89200.0,9.6206,9.6373,9.6123,9.6289,89200.0
2012-09-13 12:25:00,11.59,11.6,11.56,11.58,114900.0,9.6289,9.6373,9.604,9.6206,114900.0
2012-09-13 12:30:00,11.58,11.67,11.58,11.63,356500.0,9.6206,9.6954,9.6206,9.6622,356500.0
2012-09-13 12:35:00,11.63,11.67,11.58,11.64,193000.0,9.6622,9.6954,9.6206,9.6705,193000.0
2012-09-13 12:40:00,11.64,11.7,11.62,11.67,168300.0,9.6705,9.7203,9.6539,9.6954,168300.0
2012-09-13 12:45:00,11.67,11.69,11.65,11.67,178600.0,9.6954,9.712,9.6788,9.6954,178600.0
2012-09-13 12:50:00,11.66,11.67,11.65,11.66,71800.0,9.6871,9.6954,9.6788,9.6871,71800.0
2012-09-13 12:55:00,11.67,11.69,11.66,11.68,57300.0,9.6954,9.712,9.6871,9.7037,57300.0
2012-09-13 13:00:00,11.68,11.72,11.68,11.7,170500.0,9.7037,9.7369,9.7037,9.7203,170500.0
2012-09-13 13:05:00,11.7,11.71,11.69,11.7,84200.0,9.7203,9.7286,9.712,9.7203,84200.0
2012-09-13 13:10:00,11.69,11.71,11.69,11.69,160900.0,9.712,9.7286,9.712,9.712,160900.0
2012-09-13 13:15:00,11.7,11.71,11.69,11.69,206200.0,9.7203,9.7286,9.712,9.712,206200.0
2012-09-13 13:20:00,11.69,11.7,11.68,11.69,70900.0,9.712,9.7203,9.7037,9.712,70900.0
2012-09-13 13:25:00,11.7,11.72,11.69,11.71,161800.0,9.7203,9.7369,9.712,9.7286,161800.0
2012-09-13 13:30:00,11.71,11.74,11.71,11.72,198400.0,9.7286,9.7536,9.7286,9.7369,198400.0
2012-09-13 13:35:00,11.73,11.73,11.71,11.72,83000.0,9.7453,9.7453,9.7286,9.7369,83000.0
2012-09-13 13:40:00,11.73,11.73,11.71,11.71,84800.0,9.7453,9.7453,9.7286,9.7286,84800.0
2012-09-13 13:45:00,11.72,11.74,11.7,11.74,253300.0,9.7369,9.7536,9.7203,9.7536,253300.0
2012-09-13 13:50:00,11.74,11.74,11.73,11.73,35700.0,9.7536,9.7536,9.7453,9.7453,35700.0
2012-09-13 13:55:00,11.73,11.75,11.73,11.73,185100.0,9.7453,9.7619,9.7453,9.7453,185100.0
2012-09-13 14:00:00,11.73,11.79,11.72,11.78,517000.0,9.7453,9.7951,9.7369,9.7868,517000.0
2012-09-13 14:05:00,11.78,11.78,11.76,11.76,126400.0,9.7868,9.7868,9.7702,9.7702,126400.0
2012-09-13 14:10:00,11.76,11.77,11.76,11.77,183600.0,9.7702,9.7785,9.7702,9.7785,183600.0
2012-09-13 14:15:00,11.77,11.78,11.75,11.78,104400.0,9.7785,9.7868,9.7619,9.7868,104400.0
2012-09-13 14:20:00,11.78,11.8,11.77,11.8,202000.0,9.7868,9.8034,9.7785,9.8034,202000.0
2012-09-13 14:25:00,11.8,11.86,11.79,11.84,487200.0,9.8034,9.8533,9.7951,9.8366,487200.0
2012-09-13 14:30:00,11.83,11.85,11.8,11.81,339400.0,9.8283,9.845,9.8034,9.8117,339400.0
2012-09-13 14:35:00,11.81,11.84,11.8,11.8,288200.0,9.8117,9.8366,9.8034,9.8034,288200.0
2012-09-13 14:40:00,11.8,11.82,11.79,11.81,89500.0,9.8034,9.82,9.7951,9.8117,89500.0
2012-09-13 14:45:00,11.82,11.85,11.81,11.83,491100.0,9.82,9.845,9.8117,9.8283,491100.0
2012-09-13 14:50:00,11.83,11.84,11.82,11.82,77300.0,9.8283,9.8366,9.82,9.82,77300.0
2012-09-13 14:55:00,11.83,11.83,11.8,11.82,111400.0,9.8283,9.8283,9.8034,9.82,111400.0
2012-09-13 15:00:00,11.81,11.82,11.8,11.8,115100.0,9.8117,9.82,9.8034,9.8034,115100.0
2012-09-13 15:05:00,11.8,11.82,11.8,11.8,151200.0,9.8034,9.82,9.8034,9.8034,151200.0
2012-09-13 15:10:00,11.81,11.83,11.8,11.8,426400.0,9.8117,9.8283,9.8034,9.8034,426400.0
2012-09-13 15:15:00,11.81,11.83,11.79,11.81,360300.0,9.8117,9.8283,9.7951,9.8117,360300.0
2012-09-13 15:20:00,11.8,11.81,11.8,11.8,93200.0,9.8034,9.8117,9.8034,9.8034,93200.0
2012-09-13 15:25:00,11.8,11.82,11.8,11.81,258700.0,9.8034,9.82,9.8034,9.8117,258700.0
2012-09-13 15:30:00,11.8,11.83,11.8,11.81,279800.0,9.8034,9.8283,9.8034,9.8117,279800.0
2012-09-13 15:35:00,11.81,11.84,11.81,11.84,210100.0,9.8117,9.8366,9.8117,9.8366,210100.0
2012-09-13 15:40:00,11.84,11.85,11.83,11.83,172600.0,9.8366,9.845,9.8283,9.8283,172600.0
2012-09-13 15:45:00,11.84,11.84,11.81,11.83,215300.0,9.8366,9.8366,9.8117,9.8283,215300.0
2012-09-13 15:50:00,11.83,11.85,11.82,11.83,651800.0,9.8283,9.845,9.82,9.8283,651800.0
2012-09-13 15:55:00,11.83,11.85,11.82,11.82,1468400.0,9.8283,9.845,9.82,9.82,1468400.0
2012-09-14 09:30:00,11.85,11.88,11.8,11.88,180700.0,9.845,9.8699,9.8034,9.8699,180700.0
2012-09-14 09:35:00,11.88,11.88,11.82,11.86,336500.0,9.8699,9.8699,9.82,9.8533,336500.0
2012-09-14 09:40:00,11.87,11.88,11.81,11.87,1265600.0,9.8616,9.8699,9.8117,9.8616,1265600.0
2012-09-14 09:45:00,11.87,11.88,11.81,11.87,736100.0,9.8616,9.8699,9.8117,9.8616,736100.0
2012-09-14 09:50:00,11.87,11.93,11.87,11.93,865500.0,9.8616,9.9114,9.8616,9.9114,865500.0
2012-09-14 09:55:00,11.92,11.92,11.89,11.9,188300.0,9.9031,9.9031,9.8782,9.8865,188300.0
2012-09-14 10:00:00,11.9,11.92,11.89,11.92,478300.0,9.8865,9.9031,9.8782,9.9031,478300.0
2012-09-14 10:05:00,11.92,11.93,11.89,11.89,401500.0,9.9031,9.9114,9.8782,9.8782,401500.0
2012-09-14 10:10:00,11.89,11.95,11.88,11.95,963900.0,9.8782,9.928,9.8699,9.928,963900.0
2012-09-14 10:15:00,11.94,11.99,11.94,11.97,470300.0,9.9197,9.9613,9.9197,9.9446,470300.0
2012-09-14 10:20:00,11.98,11.99,11.96,11.96,580200.0,9.953,9.9613,9.9363,9.9363,580200.0
2012-09-14 10:25:00,11.96,11.97,11.96,11.96,167700.0,9.9363,9.9446,9.9363,9.9363,167700.0
2012-09-14 10:30:00,11.96,11.97,11.96,11.96,80400.0,9.9363,9.9446,9.9363,9.9363,80400.0
2012-09-14 10:35:00,11.96,11.97,11.93,11.96,407100.0,9.9363,9.9446,9.9114,9.9363,407100.0
2012-09-14 10:40:00,11.96,11.98,11.96,11.98,441800.0,9.9363,9.953,9.9363,9.953,441800.0
2012-09-14 10:45:00,11.98,11.99,11.96,11.97,460200.0,9.953,9.9613,9.9363,9.9446,460200.0
2012-09-14 10:50:00,11.97,11.97,11.95,11.95,637700.0,9.9446,9.9446,9.928,9.928,637700.0
2012-09-14 10:55:00,11.95,11.96,11.95,11.95,156900.0,9.928,9.9363,9.928,9.928,156900.0
2012-09-14 11:00:00,11.95,11.96,11.95,11.96,36900.0,9.928,9.9363,9.928,9.9363,36900.0
2012-09-14 11:05:00,11.96,11.97,11.95,11.97,441100.0,9.9363,9.9446,9.928,9.9446,441100.0
2012-09-14 11:10:00,11.97,11.99,11.96,11.99,119700.0,9.9446,9.9613,9.9363,9.9613,119700.0
2012-09-14 11:15:00,11.98,11.99,11.97,11.98,103100.0,9.953,9.9613,9.9446,9.953,103100.0
2012-09-14 11:20:00,11.99,12.0,11.98,12.0,183100.0,9.9613,9.9696,9.953,9.9696,183100.0
2012-09-14 11:25:00,11.99,12.01,11.99,12.0,829900.0,9.9613,9.9779,9.9613,9.9696,829900.0
2012-09-14 11:30:00,11.99,12.04,11.99,12.03,785600.0,9.9613,10.0028,9.9613,9.9945,785600.0
2012-09-14 11:35:00,12.03,12.06,12.02,12.05,261700.0,9.9945,10.0194,9.9862,10.0111,261700.0
2012-09-14 11:40:00,12.05,12.07,12.04,12.04,229900.0,10.0111,10.0277,10.0028,10.0028,229900.0
2012-09-14 11:45:00,12.04,12.05,12.04,12.05,236300.0,10.0028,10.0111,10.0028,10.0111,236300.0
2012-09-14 11:50:00,12.04,12.05,12.04,12.04,233300.0,10.0028,10.0111,10.0028,10.0028,233300.0
2012-09-14 11:55:00,12.04,12.06,12.03,12.06,232700.0,10.0028,10.0194,9.9945,10.0194,232700.0
2012-09-14 12:00:00,12.05,12.06,12.02,12.03,226100.0,10.0111,10.0194,9.9862,9.9945,226100.0
2012-09-14 12:05:00,12.02,12.05,12.02,12.04,235700.0,9.9862,10.0111,9.9862,10.0028,235700.0
2012-09-14 12:10:00,12.03,12.04,12.02,12.02,137000.0,9.9945,10.0028,9.9862,9.9862,137000.0
2012-09-14 12:15:00,12.03,12.05,12.02,12.04,81700.0,9.9945,10.0111,9.9862,10.0028,81700.0
2012-09-14 12:20:00,12.04,12.05,12.03,12.04,124100.0,10.0028,10.0111,9.9945,10.0028,124100.0
2012-09-14 12:25:00,12.04,12.05,12.04,12.04,350300.0,10.0028,10.0111,10.0028,10.0028,350300.0
2012-09-14 12:30:00,12.04,12.05,12.03,12.04,104500.0,10.0028,10.0111,9.9945,10.0028,104500.0
2012-09-14 12:35:00,12.04,12.07,12.04,12.05,247300.0,10.0028,10.0277,10.0028,10.0111,247300.0
2012-09-14 12:40:00,12.06,12.06,12.05,12.05,14800.0,10.0194,10.0194,10.0111,10.0111,14800.0
2012-09-14 12:45:00,12.06,12.07,12.05,12.05,94400.0,10.0194,10.0277,10.0111,10.0111,94400.0
2012-09-14 12:50:00,12.05,12.06,12.05,12.05,19800.0,10.0111,10.0194,10.0111,10.0111,19800.0
2012-09-14 12:55:00,12.06,12.06,12.02,12.02,480400.0,10.0194,10.0194,9.9862,9.9862,480400.0
2012-09-14 13:00:00,12.02,12.03,12.02,12.03,15200.0,9.9862,9.9945,9.9862,9.9945,15200.0
2012-09-14 13:05:00,12.03,12.05,12.02,12.02,241400.0,9.9945,10.0111,9.9862,9.9862,241400.0
2012-09-14 13:10:00,12.02,12.03,12.02,12.02,64500.0,9.9862,9.9945,9.9862,9.9862,64500.0
2012-09-14 13:15:00,12.02,12.04,12.02,12.03,121500.0,9.9862,10.0028,9.9862,9.9945,121500.0
2012-09-14 13:20:00,12.02,12.03,12.0,12.0,136400.0,9.9862,9.9945,9.9696,9.9696,136400.0
2012-09-14 13:25:00,12.0,12.01,11.99,12.0,83000.0,9.9696,9.9779,9.9613,9.9696,83000.0
2012-09-14 13:30:00,12.0,12.03,12.0,12.02,217700.0,9.9696,9.9945,9.9696,9.9862,217700.0
2012-09-14 13:35:00,12.02,12.04,12.02,12.03,496200.0,9.9862,10.0028,9.9862,9.9945,496200.0
2012-09-14 13:40:00,12.04,12.04,12.02,12.02,54100.0,10.0028,10.0028,9.9862,9.9862,54100.0
2012-09-14 13:45:00,12.03,12.03,12.0,12.02,311700.0,9.9945,9.9945,9.9696,9.9862,311700.0
2012-09-14 13:50:00,12.02,12.02,12.0,12.0,79300.0,9.9862,9.9862,9.9696,9.9696,79300.0
2012-09-14 13:55:00,12.01,12.04,12.0,12.04,248800.0,9.9779,10.0028,9.9696,10.0028,248800.0
2012-09-14 14:00:00,12.04,12.04,12.02,12.03,69200.0,10.0028,10.0028,9.9862,9.9945,69200.0
2012-09-14 14:05:00,12.02,12.04,12.02,12.04,160200.0,9.9862,10.0028,9.9862,10.0028,160200.0
2012-09-14 14:10:00,12.03,12.05,12.03,12.04,108500.0,9.9945,10.0111,9.9945,10.0028,108500.0
2012-09-14 14:15:00,12.04,12.04,12.03,12.04,49700.0,10.0028,10.0028,9.9945,10.0028,49700.0
2012-09-14 14:20:00,12.03,12.05,12.03,12.04,86100.0,9.9945,10.0111,9.9945,10.0028,86100.0
2012-09-14 14:25:00,12.04,12.05,12.04,12.05,107400.0,10.0028,10.0111,10.0028,10.0111,107400.0
2012-09-14 14:30:00,12.04,12.05,12.03,12.04,72700.0,10.0028,10.0111,9.9945,10.0028,72700.0
2012-09-14 14:35:00,12.04,12.05,12.04,12.04,32200.0,10.0028,10.0111,10.0028,10.0028,32200.0
2012-09-14 14:40:00,12.04,12.05,12.04,12.04,31300.0,10.0028,10.0111,10.0028,10.0028,31300.0
2012-09-14 14:45:00,12.04,12.05,12.04,12.05,93300.0,10.0028,10.0111,10.0028,10.0111,93300.0
2012-09-14 14:50:00,12.04,12.05,12.03,12.04,37800.0,10.0028,10.0111,9.9945,10.0028,37800.0
2012-09-14 14:55:00,12.03,12.05,12.03,12.04,134400.0,9.9945,10.0111,9.9945,10.0028,134400.0
2012-09-14 15:00:00,12.04,12.05,12.02,12.03,54100.0,10.0028,10.0111,9.9862,9.9945,54100.0
2012-09-14 15:05:00,12.02,12.04,12.02,12.02,60500.0,9.9862,10.0028,9.9862,9.9862,60500.0
2012-09-14 15:10:00,12.02,12.03,12.0,12.02,155100.0,9.9862,9.9945,9.9696,9.9862,155100.0
2012-09-14 15:15:00,12.02,12.02,12.0,12.02,584500.0,9.9862,9.9862,9.9696,9.9862,584500.0
2012-09-14 15:20:00,12.02,12.03,12.0,12.0,192300.0,9.9862,9.9945,9.9696,9.9696,192300.0
2012-09-14 15:25:00,12.01,12.03,12.0,12.02,138300.0,9.9779,9.9945,9.9696,9.9862,138300.0
2012-09-14 15:30:00,12.01,12.02,12.0,12.0,271000.0,9.9779,9.9862,9.9696,9.9696,271000.0
2012-09-14 15:35:00,12.0,12.04,12.0,12.02,321600.0,9.9696,10.0028,9.9696,9.9862,321600.0
2012-09-14 15:40:00,12.01,12.04,12.01,12.03,254800.0,9.9779,10.0028,9.9779,9.9945,254800.0
2012-09-14 15:45:00,12.03,12.03,12.0,12.01,273200.0,9.9945,9.9945,9.9696,9.9779,273200.0
2012-09-14 15:50:00,12.01,12.06,12.01,12.05,1117700.0,9.9779,10.0194,9.9779,10.0111,1117700.0
2012-09-14 15:55:00,12.05,12.06,12.04,12.05,1266500.0,10.0111,10.0194,10.0028,10.0111,1266500.0
2012-09-17 09:30:00,12.02,12.03,11.94,11.94,182800.0,9.9862,9.9945,9.9197,9.9197,182800.0
2012-09-17 09:35:00,11.94,12.02,11.94,11.98,223700.0,9.9197,9.9862,9.9197,9.953,223700.0
2012-09-17 09:40:00,11.99,12.0,11.96,11.97,102600.0,9.9613,9.9696,9.9363,9.9446,102600.0
2012-09-17 09:45:00,11.97,11.97,11.9,11.91,264400.0,9.9446,9.9446,9.8865,9.8948,264400.0
2012-09-17 09:50:00,11.91,11.92,11.9,11.91,89500.0,9.8948,9.9031,9.8865,9.8948,89500.0
2012-09-17 09:55:00,11.92,11.93,11.91,11.91,67600.0,9.9031,9.9114,9.8948,9.8948,67600.0
2012-09-17 10:00:00,11.91,11.95,11.91,11.94,171700.0,9.8948,9.928,9.8948,9.9197,171700.0
2012-09-17 10:05:00,11.94,11.94,11.91,11.91,185900.0,9.9197,9.9197,9.8948,9.8948,185900.0
2012-09-17 10:10:00,11.91,11.92,11.88,11.91,323500.0,9.8948,9.9031,9.8699,9.8948,323500.0
2012-09-17 10:15:00,11.92,11.97,11.91,11.94,286600.0,9.9031,9.9446,9.8948,9.9197,286600.0
2012-09-17 10:20:00,11.94,11.95,11.92,11.95,103500.0,9.9197,9.928,9.9031,9.928,103500.0
2012-09-17 10:25:00,11.94,11.97,11.94,11.96,189900.0,9.9197,9.9446,9.9197,9.9363,189900.0
2012-09-17 10:30:00,11.96,12.0,11.96,11.98,128700.0,9.9363,9.9696,9.9363,9.953,128700.0
2012-09-17 10:35:00,11.99,11.99,11.94,11.95,150200.0,9.9613,9.9613,9.9197,9.928,150200.0
2012-09-17 10:40:00,11.94,11.96,11.94,11.95,105500.0,9.9197,9.9363,9.9197,9.928,105500.0
2012-09-17 10:45:00,11.95,11.96,11.94,11.94,51600.0,9.928,9.9363,9.9197,9.9197,51600.0
2012-09-17 10:50:00,11.94,11.94,11.91,11.93,174800.0,9.9197,9.9197,9.8948,9.9114,174800.0
2012-09-17 10:55:00,11.93,11.94,11.93,11.93,64800.0,9.9114,9.9197,9.9114,9.9114,64800.0
2012-09-17 11:00:00,11.93,11.94,11.92,11.92,422000.0,9.9114,9.9197,9.9031,9.9031,422000.0
2012-09-17 11:05:00,11.92,11.92,11.91,11.92,120200.0,9.9031,9.9031,9.8948,9.9031,120200.0
2012-09-17 11:10:00,11.92,11.93,11.91,11.92,158200.0,9.9031,9.9114,9.8948,9.9031,158200.0
2012-09-17 11:15:00,11.92,11.93,11.9,11.91,266400.0,9.9031,9.9114,9.8865,9.8948,266400.0
2012-09-17 11:20:00,11.91,11.92,11.91,11.92,49700.0,9.8948,9.9031,9.8948,9.9031,49700.0
2012-09-17 11:25:00,11.92,11.92,11.91,11.91,27700.0,9.9031,9.9031,9.8948,9.8948,27700.0
2012-09-17 11:30:00,11.92,11.92,11.91,11.92,60000.0,9.9031,9.9031,9.8948,9.9031,60000.0
2012-09-17 11:35:00,11.92,11.93,11.91,11.92,68300.0,9.9031,9.9114,9.8948,9.9031,68300.0
2012-09-17 11:40:00,11.91,11.93,11.91,11.93,90900.0,9.8948,9.9114,9.8948,9.9114,90900.0
2012-09-17 11:45:00,11.93,11.94,11.92,11.93,45400.0,9.9114,9.9197,9.9031,9.9114,45400.0
2012-09-17 11:50:00,11.93,11.94,11.92,11.92,72000.0,9.9114,9.9197,9.9031,9.9031,72000.0
2012-09-17 11:55:00,11.92,11.93,11.92,11.92,7300.0,9.9031,9.9114,9.9031,9.9031,7300.0
2012-09-17 12:00:00,11.92,11.94,11.92,11.93,77600.0,9.9031,9.9197,9.9031,9.9114,77600.0
2012-09-17 12:05:00,11.93,11.94,11.92,11.92,33500.0,9.9114,9.9197,9.9031,9.9031,33500.0
2012-09-17 12:10:00,11.92,11.92,11.91,11.91,32200.0,9.9031,9.9031,9.8948,9.8948,32200.0
2012-09-17 12:15:00,11.91,11.93,11.91,11.92,63900.0,9.8948,9.9114,9.8948,9.9031,63900.0
2012-09-17 12:20:00,11.93,11.94,11.92,11.94,39900.0,9.9114,9.9197,9.9031,9.9197,39900.0
2012-09-17 12:25:00,11.94,11.95,11.93,11.93,168200.0,9.9197,9.928,9.9114,9.9114,168200.0
2012-09-17 12:30:00,11.94,11.95,11.93,11.95,81300.0,9.9197,9.928,9.9114,9.928,81300.0
2012-09-17 12:35:00,11.95,11.95,11.94,11.95,25900.0,9.928,9.928,9.9197,9.928,25900.0
2012-09-17 12:40:00,11.95,11.95,11.94,11.95,10700.0,9.928,9.928,9.9197,9.928,10700.0
2012-09-17 12:45:00,11.94,11.95,11.93,11.94,251900.0,9.9197,9.928,9.9114,9.9197,251900.0
2012-09-17 12:50:00,11.95,11.95,11.93,11.93,35400.0,9.928,9.928,9.9114,9.9114,35400.0
2012-09-17 12:55:00,11.94,11.94,11.92,11.93,419600.0,9.9197,9.9197,9.9031,9.9114,419600.0
2012-09-17 13:00:00,11.94,11.94,11.92,11.92,61700.0,9.9197,9.9197,9.9031,9.9031,61700.0
2012-09-17 13:05:00,11.93,11.93,11.92,11.92,36600.0,9.9114,9.9114,9.9031,9.9031,36600.0
2012-09-17 13:10:00,11.92,11.93,11.91,11.93,151600.0,9.9031,9.9114,9.8948,9.9114,151600.0
2012-09-17 13:15:00,11.93,11.93,11.92,11.92,15700.0,9.9114,9.9114,9.9031,9.9031,15700.0
2012-09-17 13:20:00,11.93,11.93,11.92,11.92,11200.0,9.9114,9.9114,9.9031,9.9031,11200.0
2012-09-17 13:25:00,11.92,11.93,11.91,11.91,125000.0,9.9031,9.9114,9.8948,9.8948,125000.0
2012-09-17 13:30:00,11.91,11.92,11.91,11.92,31600.0,9.8948,9.9031,9.8948,9.9031,31600.0
2012-09-17 13:35:00,11.92,11.92,11.91,11.92,45100.0,9.9031,9.9031,9.8948,9.9031,45100.0
2012-09-17 13:40:00,11.92,11.92,11.91,11.91,34700.0,9.9031,9.9031,9.8948,9.8948,34700.0
2012-09-17 13:45:00,11.92,11.93,11.91,11.92,106300.0,9.9031,9.9114,9.8948,9.9031,106300.0
2012-09-17 13:50:00,11.91,11.92,11.9,11.91,77100.0,9.8948,9.9031,9.8865,9.8948,77100.0
2012-09-17 13:55:00,11.91,11.91,11.9,11.91,85800.0,9.8948,9.8948,9.8865,9.8948,85800.0
2012-09-17 14:00:00,11.91,11.92,11.9,11.91,66300.0,9.8948,9.9031,9.8865,9.8948,66300.0
2012-09-17 14:05:00,11.92,11.92,11.9,11.91,102900.0,9.9031,9.9031,9.8865,9.8948,102900.0
2012-09-17 14:10:00,11.91,11.91,11.9,11.91,62600.0,9.8948,9.8948,9.8865,9.8948,62600.0
2012-09-17 14:15:00,11.91,11.92,11.9,11.92,54900.0,9.8948,9.9031,9.8865,9.9031,54900.0
2012-09-17 14:20:00,11.92,11.94,11.91,11.93,112400.0,9.9031,9.9197,9.8948,9.9114,112400.0
2012-09-17 14:25:00,11.93,11.93,11.9,11.9,80300.0,9.9114,9.9114,9.8865,9.8865,80300.0
2012-09-17 14:30:00,11.9,11.91,11.89,11.89,56400.0,9.8865,9.8948,9.8782,9.8782,56400.0
2012-09-17 14:35:00,11.89,11.92,11.89,11.91,131400.0,9.8782,9.9031,9.8782,9.8948,131400.0
2012-09-17 14:40:00,11.91,11.91,11.89,11.9,103800.0,9.8948,9.8948,9.8782,9.8865,103800.0
2012-09-17 14:45:00,11.9,11.94,11.89,11.92,391200.0,9.8865,9.9197,9.8782,9.9031,391200.0
2012-09-17 14:50:00,11.92,11.92,11.89,11.89,129300.0,9.9031,9.9031,9.8782,9.8782,129300.0
2012-09-17 14:55:00,11.89,11.9,11.89,11.89,17300.0,9.8782,9.8865,9.8782,9.8782,17300.0
2012-09-17 15:00:00,11.89,11.9,11.88,11.88,98900.0,9.8782,9.8865,9.8699,9.8699,98900.0
2012-09-17 15:05:00,11.88,11.89,11.88,11.88,46800.0,9.8699,9.8782,9.8699,9.8699,46800.0
2012-09-17 15:10:00,11.89,11.89,11.87,11.87,166200.0,9.8782,9.8782,9.8616,9.8616,166200.0
2012-09-17 15:15:00,11.87,11.88,11.87,11.87,26500.0,9.8616,9.8699,9.8616,9.8616,26500.0
2012-09-17 15:20:00,11.87,11.88,11.87,11.88,43000.0,9.8616,9.8699,9.8616,9.8699,43000.0
2012-09-17 15:25:00,11.87,11.88,11.85,11.87,216400.0,9.8616,9.8699,9.845,9.8616,216400.0
2012-09-17 15:30:00,11.86,11.87,11.86,11.86,165300.0,9.8533,9.8616,9.8533,9.8533,165300.0
2012-09-17 15:35:00,11.87,11.9,11.86,11.9,211400.0,9.8616,9.8865,9.8533,9.8865,211400.0
2012-09-17 15:40:00,11.9,11.91,11.89,11.91,139500.0,9.8865,9.8948,9.8782,9.8948,139500.0
2012-09-17 15:45:00,11.91,11.94,11.9,11.94,316200.0,9.8948,9.9197,9.8865,9.9197,316200.0
2012-09-17 15:50:00,11.94,11.95,11.93,11.93,325100.0,9.9197,9.928,9.9114,9.9114,325100.0
2012-09-17 15:55:00,11.93,11.94,11.93,11.94,669000.0,9.9114,9.9197,9.9114,9.9197,669000.0
2012-09-18 09:30:00,11.91,11.91,11.82,11.82,179000.0,9.8948,9.8948,9.82,9.82,179000.0
2012-09-18 09:35:00,11.82,11.88,11.82,11.84,727200.0,9.82,9.8699,9.82,9.8366,727200.0
2012-09-18 09:40:00,11.84,11.85,11.82,11.84,133700.0,9.8366,9.845,9.82,9.8366,133700.0
2012-09-18 09:45:00,11.85,11.86,11.81,11.81,218200.0,9.845,9.8533,9.8117,9.8117,218200.0
2012-09-18 09:50:00,11.81,11.83,11.81,11.81,119700.0,9.8117,9.8283,9.8117,9.8117,119700.0
2012-09-18 09:55:00,11.82,11.82,11.81,11.82,99600.0,9.82,9.82,9.8117,9.82,99600.0
2012-09-18 10:00:00,11.82,11.83,11.8,11.81,185800.0,9.82,9.8283,9.8034,9.8117,185800.0
2012-09-18 10:05:00,11.8,11.82,11.77,11.79,701500.0,9.8034,9.82,9.7785,9.7951,701500.0
2012-09-18 10:10:00,11.78,11.8,11.78,11.78,191100.0,9.7868,9.8034,9.7868,9.7868,191100.0
2012-09-18 10:15:00,11.78,11.79,11.75,11.77,479200.0,9.7868,9.7951,9.7619,9.7785,479200.0
2012-09-18 10:20:00,11.77,11.77,11.76,11.77,25500.0,9.7785,9.7785,9.7702,9.7785,25500.0
2012-09-18 10:25:00,11.77,11.77,11.76,11.77,63200.0,9.7785,9.7785,9.7702,9.7785,63200.0
2012-09-18 10:30:00,11.77,11.77,11.76,11.76,28100.0,9.7785,9.7785,9.7702,9.7702,28100.0
2012-09-18 10:35:00,11.76,11.78,11.72,11.72,497000.0,9.7702,9.7868,9.7369,9.7369,497000.0
2012-09-18 10:40:00,11.73,11.73,11.72,11.73,83100.0,9.7453,9.7453,9.7369,9.7453,83100.0
2012-09-18 10:45:00,11.73,11.73,11.7,11.71,184900.0,9.7453,9.7453,9.7203,9.7286,184900.0
2012-09-18 10:50:00,11.71,11.71,11.7,11.7,49800.0,9.7286,9.7286,9.7203,9.7203,49800.0
2012-09-18 10:55:00,11.7,11.73,11.7,11.73,155400.0,9.7203,9.7453,9.7203,9.7453,155400.0
2012-09-18 11:00:00,11.73,11.75,11.73,11.75,80100.0,9.7453,9.7619,9.7453,9.7619,80100.0
2012-09-18 11:05:00,11.75,11.75,11.73,11.75,101600.0,9.7619,9.7619,9.7453,9.7619,101600.0
2012-09-18 11:10:00,11.75,11.76,11.74,11.76,84800.0,9.7619,9.7702,9.7536,9.7702,84800.0
2012-09-18 11:15:00,11.76,11.77,11.75,11.77,81000.0,9.7702,9.7785,9.7619,9.7785,81000.0
2012-09-18 11:20:00,11.76,11.77,11.75,11.75,88000.0,9.7702,9.7785,9.7619,9.7619,88000.0
2012-09-18 11:25:00,11.76,11.77,11.75,11.77,197700.0,9.7702,9.7785,9.7619,9.7785,197700.0
2012-09-18 11:30:00,11.77,11.77,11.75,11.76,194500.0,9.7785,9.7785,9.7619,9.7702,194500.0
2012-09-18 11:35:00,11.76,11.76,11.75,11.76,111800.0,9.7702,9.7702,9.7619,9.7702,111800.0
2012-09-18 11:40:00,11.76,11.76,11.75,11.76,54900.0,9.7702,9.7702,9.7619,9.7702,54900.0
2012-09-18 11:45:00,11.76,11.77,11.75,11.76,38100.0,9.7702,9.7785,9.7619,9.7702,38100.0
2012-09-18 11:50:00,11.77,11.78,11.77,11.77,62300.0,9.7785,9.7868,9.7785,9.7785,62300.0
2012-09-18 11:55:00,11.78,11.8,11.77,11.8,87900.0,9.7868,9.8034,9.7785,9.8034,87900.0
2012-09-18 12:00:00,11.8,11.81,11.79,11.8,143400.0,9.8034,9.8117,9.7951,9.8034,143400.0
2012-09-18 12:05:00,11.8,11.8,11.79,11.79,29000.0,9.8034,9.8034,9.7951,9.7951,29000.0
2012-09-18 12:10:00,11.8,11.8,11.76,11.78,348200.0,9.8034,9.8034,9.7702,9.7868,348200.0
2012-09-18 12:15:00,11.78,11.78,11.76,11.77,131900.0,9.7868,9.7868,9.7702,9.7785,131900.0
2012-09-18 12:20:00,11.78,11.78,11.77,11.78,86700.0,9.7868,9.7868,9.7785,9.7868,86700.0
2012-09-18 12:25:00,11.78,11.78,11.76,11.76,75400.0,9.7868,9.7868,9.7702,9.7702,75400.0
2012-09-18 12:30:00,11.77,11.77,11.76,11.76,31700.0,9.7785,9.7785,9.7702,9.7702,31700.0
2012-09-18 12:35:00,11.77,11.77,11.76,11.77,45700.0,9.7785,9.7785,9.7702,9.7785,45700.0
2012-09-18 12:40:00,11.77,11.77,11.76,11.77,84700.0,9.7785,9.7785,9.7702,9.7785,84700.0
2012-09-18 12:45:00,11.77,11.77,11.76,11.77,56300.0,9.7785,9.7785,9.7702,9.7785,56300.0
2012-09-18 12:50:00,11.77,11.77,11.76,11.77,66500.0,9.7785,9.7785,9.7702,9.7785,66500.0
2012-09-18 12:55:00,11.77,11.77,11.76,11.77,37200.0,9.7785,9.7785,9.7702,9.7785,37200.0
2012-09-18 13:00:00,11.77,11.77,11.76,11.76,37400.0,9.7785,9.7785,9.7702,9.7702,37400.0
2012-09-18 13:05:00,11.77,11.77,11.73,11.75,294700.0,9.7785,9.7785,9.7453,9.7619,294700.0
2012-09-18 13:10:00,11.75,11.76,11.74,11.75,82600.0,9.7619,9.7702,9.7536,9.7619,82600.0
2012-09-18 13:15:00,11.75,11.76,11.75,11.76,39100.0,9.7619,9.7702,9.7619,9.7702,39100.0
2012-09-18 13:20:00,11.76,11.76,11.75,11.75,32700.0,9.7702,9.7702,9.7619,9.7619,32700.0
2012-09-18 13:25:00,11.76,11.76,11.75,11.76,48100.0,9.7702,9.7702,9.7619,9.7702,48100.0
2012-09-18 13:30:00,11.76,11.76,11.71,11.74,661400.0,9.7702,9.7702,9.7286,9.7536,661400.0
2012-09-18 13:35:00,11.74,11.74,11.73,11.73,20300.0,9.7536,9.7536,9.7453,9.7453,20300.0
2012-09-18 13:40:00,11.74,11.74,11.73,11.74,61800.0,9.7536,9.7536,9.7453,9.7536,61800.0
2012-09-18 13:45:00,11.73,11.74,11.73,11.73,29200.0,9.7453,9.7536,9.7453,9.7453,29200.0
2012-09-18 13:50:00,11.73,11.74,11.73,11.73,51100.0,9.7453,9.7536,9.7453,9.7453,51100.0
2012-09-18 13:55:00,11.73,11.74,11.72,11.72,115800.0,9.7453,9.7536,9.7369,9.7369,115800.0
2012-09-18 14:00:00,11.73,11.73,11.71,11.71,390700.0,9.7453,9.7453,9.7286,9.7286,390700.0
2012-09-18 14:05:00,11.71,11.73,11.7,11.71,474000.0,9.7286,9.7453,9.7203,9.7286,474000.0
2012-09-18 14:10:00,11.72,11.73,11.71,11.72,47300.0,9.7369,9.7453,9.7286,9.7369,47300.0
2012-09-18 14:15:00,11.72,11.74,11.72,11.73,138300.0,9.7369,9.7536,9.7369,9.7453,138300.0
2012-09-18 14:20:00,11.73,11.73,11.72,11.72,67600.0,9.7453,9.7453,9.7369,9.7369,67600.0
2012-09-18 14:25:00,11.73,11.73,11.71,11.71,198200.0,9.7453,9.7453,9.7286,9.7286,198200.0
2012-09-18 14:30:00,11.72,11.73,11.71,11.72,59900.0,9.7369,9.7453,9.7286,9.7369,59900.0
2012-09-18 14:35:00,11.73,11.73,11.71,11.71,91400.0,9.7453,9.7453,9.7286,9.7286,91400.0
2012-09-18 14:40:00,11.71,11.72,11.71,11.71,27600.0,9.7286,9.7369,9.7286,9.7286,27600.0
2012-09-18 14:45:00,11.72,11.72,11.71,11.72,54600.0,9.7369,9.7369,9.7286,9.7369,54600.0
2012-09-18 14:50:00,11.71,11.72,11.71,11.72,35700.0,9.7286,9.7369,9.7286,9.7369,35700.0
2012-09-18 14:55:00,11.72,11.72,11.71,11.71,90700.0,9.7369,9.7369,9.7286,9.7286,90700.0
2012-09-18 15:00:00,11.71,11.72,11.71,11.71,127000.0,9.7286,9.7369,9.7286,9.7286,127000.0
2012-09-18 15:05:00,11.71,11.72,11.7,11.71,238700.0,9.7286,9.7369,9.7203,9.7286,238700.0
2012-09-18 15:10:00,11.72,11.72,11.69,11.7,526600.0,9.7369,9.7369,9.712,9.7203,526600.0
2012-09-18 15:15:00,11.71,11.71,11.69,11.69,151100.0,9.7286,9.7286,9.712,9.712,151100.0
2012-09-18 15:20:00,11.69,11.7,11.67,11.67,238200.0,9.712,9.7203,9.6954,9.6954,238200.0
2012-09-18 15:25:00,11.67,11.68,11.66,11.66,174500.0,9.6954,9.7037,9.6871,9.6871,174500.0
2012-09-18 15:30:00,11.66,11.69,11.66,11.69,426900.0,9.6871,9.712,9.6871,9.712,426900.0
2012-09-18 15:35:00,11.69,11.69,11.67,11.69,221300.0,9.712,9.712,9.6954,9.712,221300.0
2012-09-18 15:40:00,11.69,11.69,11.68,11.69,424100.0,9.712,9.712,9.7037,9.712,424100.0
2012-09-18 15:45:00,11.69,11.69,11.68,11.68,202700.0,9.712,9.712,9.7037,9.7037,202700.0
2012-09-18 15:50:00,11.69,11.7,11.68,11.7,272100.0,9.712,9.7203,9.7037,9.7203,272100.0
2012-09-18 15:55:00,11.7,11.71,11.69,11.7,682900.0,9.7203,9.7286,9.712,9.7203,682900.0
2012-09-19 09:30:00,11.5,11.55,11.45,11.5,521800.0,9.5542,9.5957,9.5126,9.5542,521800.0
2012-09-19 09:35:00,11.5,11.53,11.49,11.49,355600.0,9.5542,9.5791,9.5459,9.5459,355600.0
2012-09-19 09:40:00,11.5,11.51,11.46,11.47,587300.0,9.5542,9.5625,9.5209,9.5292,587300.0
2012-09-19 09:45:00,11.47,11.49,11.47,11.48,334500.0,9.5292,9.5459,9.5292,9.5376,334500.0
2012-09-19 09:50:00,11.49,11.49,11.44,11.44,790700.0,9.5459,9.5459,9.5043,9.5043,790700.0
2012-09-19 09:55:00,11.45,11.45,11.36,11.38,727600.0,9.5126,9.5126,9.4379,9.4545,727600.0
2012-09-19 10:00:00,11.39,11.44,11.38,11.43,755700.0,9.4628,9.5043,9.4545,9.496,755700.0
2012-09-19 10:05:00,11.44,11.45,11.41,11.43,341200.0,9.5043,9.5126,9.4794,9.496,341200.0
2012-09-19 10:10:00,11.43,11.46,11.42,11.45,449000.0,9.496,9.5209,9.4877,9.5126,449000.0
2012-09-19 10:15:00,11.45,11.47,11.44,11.45,538800.0,9.5126,9.5292,9.5043,9.5126,538800.0
2012-09-19 10:20:00,11.45,11.47,11.44,11.44,268800.0,9.5126,9.5292,9.5043,9.5043,268800.0
2012-09-19 10:25:00,11.45,11.46,11.43,11.45,227600.0,9.5126,9.5209,9.496,9.5126,227600.0
2012-09-19 10:30:00,11.45,11.46,11.43,11.43,288800.0,9.5126,9.5209,9.496,9.496,288800.0
2012-09-19 10:35:00,11.44,11.46,11.43,11.45,660300.0,9.5043,9.5209,9.496,9.5126,660300.0
2012-09-19 10:40:00,11.45,11.45,11.44,11.44,84800.0,9.5126,9.5126,9.5043,9.5043,84800.0
2012-09-19 10:45:00,11.45,11.48,11.44,11.48,146900.0,9.5126,9.5376,9.5043,9.5376,146900.0
2012-09-19 10:50:00,11.48,11.48,11.45,11.45,155400.0,9.5376,9.5376,9.5126,9.5126,155400.0
2012-09-19 10:55:00,11.45,11.46,11.45,11.46,70200.0,9.5126,9.5209,9.5126,9.5209,70200.0
2012-09-19 11:00:00,11.45,11.48,11.45,11.48,228000.0,9.5126,9.5376,9.5126,9.5376,228000.0
2012-09-19 11:05:00,11.47,11.47,11.46,11.46,102300.0,9.5292,9.5292,9.5209,9.5209,102300.0
2012-09-19 11:10:00,11.46,11.47,11.46,11.46,60800.0,9.5209,9.5292,9.5209,9.5209,60800.0
2012-09-19 11:15:00,11.46,11.47,11.46,11.47,70800.0,9.5209,9.5292,9.5209,9.5292,70800.0
2012-09-19 11:20:00,11.47,11.48,11.46,11.47,405100.0,9.5292,9.5376,9.5209,9.5292,405100.0
2012-09-19 11:25:00,11.48,11.48,11.46,11.46,93600.0,9.5376,9.5376,9.5209,9.5209,93600.0
2012-09-19 11:30:00,11.47,11.48,11.46,11.47,83000.0,9.5292,9.5376,9.5209,9.5292,83000.0
2012-09-19 11:35:00,11.48,11.48,11.46,11.46,161800.0,9.5376,9.5376,9.5209,9.5209,161800.0
2012-09-19 11:40:00,11.47,11.47,11.45,11.45,157800.0,9.5292,9.5292,9.5126,9.5126,157800.0
2012-09-19 11:45:00,11.45,11.47,11.43,11.47,391200.0,9.5126,9.5292,9.496,9.5292,391200.0
2012-09-19 11:50:00,11.46,11.48,11.46,11.48,218800.0,9.5209,9.5376,9.5209,9.5376,218800.0
2012-09-19 11:55:00,11.48,11.48,11.46,11.46,169200.0,9.5376,9.5376,9.5209,9.5209,169200.0
2012-09-19 12:00:00,11.47,11.47,11.45,11.45,82000.0,9.5292,9.5292,9.5126,9.5126,82000.0
2012-09-19 12:05:00,11.46,11.46,11.45,11.45,69500.0,9.5209,9.5209,9.5126,9.5126,69500.0
2012-09-19 12:10:00,11.46,11.47,11.45,11.46,74400.0,9.5209,9.5292,9.5126,9.5209,74400.0
2012-09-19 12:15:00,11.46,11.47,11.46,11.47,154400.0,9.5209,9.5292,9.5209,9.5292,154400.0
2012-09-19 12:20:00,11.46,11.47,11.46,11.46,24500.0,9.5209,9.5292,9.5209,9.5209,24500.0
2012-09-19 12:25:00,11.46,11.49,11.46,11.49,122100.0,9.5209,9.5459,9.5209,9.5459,122100.0
2012-09-19 12:30:00,11.49,11.5,11.48,11.5,66800.0,9.5459,9.5542,9.5376,9.5542,66800.0
2012-09-19 12:35:00,11.5,11.5,11.49,11.5,106600.0,9.5542,9.5542,9.5459,9.5542,106600.0
2012-09-19 12:40:00,11.5,11.5,11.49,11.5,56500.0,9.5542,9.5542,9.5459,9.5542,56500.0
2012-09-19 12:45:00,11.5,11.5,11.49,11.5,67500.0,9.5542,9.5542,9.5459,9.5542,67500.0
2012-09-19 12:50:00,11.5,11.51,11.49,11.51,59200.0,9.5542,9.5625,9.5459,9.5625,59200.0
2012-09-19 12:55:00,11.51,11.51,11.49,11.49,206200.0,9.5625,9.5625,9.5459,9.5459,206200.0
2012-09-19 13:00:00,11.5,11.5,11.49,11.5,14100.0,9.5542,9.5542,9.5459,9.5542,14100.0
2012-09-19 13:05:00,11.5,11.5,11.48,11.49,74700.0,9.5542,9.5542,9.5376,9.5459,74700.0
2012-09-19 13:10:00,11.49,11.5,11.48,11.5,73500.0,9.5459,9.5542,9.5376,9.5542,73500.0
2012-09-19 13:15:00,11.5,11.5,11.49,11.5,27400.0,9.5542,9.5542,9.5459,9.5542,27400.0
2012-09-19 13:20:00,11.5,11.5,11.49,11.5,110600.0,9.5542,9.5542,9.5459,9.5542,110600.0
2012-09-19 13:25:00,11.5,11.5,11.48,11.49,128700.0,9.5542,9.5542,9.5376,9.5459,128700.0
2012-09-19 13:30:00,11.49,11.5,11.48,11.49,60700.0,9.5459,9.5542,9.5376,9.5459,60700.0
2012-09-19 13:35:00,11.5,11.5,11.48,11.48,61300.0,9.5542,9.5542,9.5376,9.5376,61300.0
2012-09-19 13:40:00,11.48,11.49,11.47,11.47,76300.0,9.5376,9.5459,9.5292,9.5292,76300.0
2012-09-19 13:45:00,11.48,11.48,11.46,11.48,83800.0,9.5376,9.5376,9.5209,9.5376,83800.0
2012-09-19 13:50:00,11.48,11.48,11.47,11.47,34900.0,9.5376,9.5376,9.5292,9.5292,34900.0
2012-09-19 13:55:00,11.48,11.49,11.47,11.49,96700.0,9.5376,9.5459,9.5292,9.5459,96700.0
2012-09-19 14:00:00,11.49,11.49,11.48,11.48,28800.0,9.5459,9.5459,9.5376,9.5376,28800.0
2012-09-19 14:05:00,11.49,11.49,11.48,11.49,36400.0,9.5459,9.5459,9.5376,9.5459,36400.0
2012-09-19 14:10:00,11.49,11.5,11.48,11.5,101800.0,9.5459,9.5542,9.5376,9.5542,101800.0
2012-09-19 14:15:00,11.49,11.51,11.49,11.5,161000.0,9.5459,9.5625,9.5459,9.5542,161000.0
2012-09-19 14:20:00,11.51,11.51,11.5,11.51,40600.0,9.5625,9.5625,9.5542,9.5625,40600.0
2012-09-19 14:25:00,11.51,11.51,11.5,11.51,99900.0,9.5625,9.5625,9.5542,9.5625,99900.0
2012-09-19 14:30:00,11.51,11.53,11.5,11.52,260200.0,9.5625,9.5791,9.5542,9.5708,260200.0
2012-09-19 14:35:00,11.52,11.54,11.51,11.53,232000.0,9.5708,9.5874,9.5625,9.5791,232000.0
2012-09-19 14:40:00,11.53,11.53,11.52,11.53,44000.0,9.5791,9.5791,9.5708,9.5791,44000.0
2012-09-19 14:45:00,11.53,11.53,11.52,11.53,68400.0,9.5791,9.5791,9.5708,9.5791,68400.0
2012-09-19 14:50:00,11.53,11.53,11.52,11.53,49900.0,9.5791,9.5791,9.5708,9.5791,49900.0
2012-09-19 14:55:00,11.52,11.53,11.52,11.53,125200.0,9.5708,9.5791,9.5708,9.5791,125200.0
2012-09-19 15:00:00,11.53,11.55,11.52,11.53,299600.0,9.5791,9.5957,9.5708,9.5791,299600.0
2012-09-19 15:05:00,11.54,11.54,11.53,11.54,50700.0,9.5874,9.5874,9.5791,9.5874,50700.0
2012-09-19 15:10:00,11.54,11.54,11.53,11.53,48700.0,9.5874,9.5874,9.5791,9.5791,48700.0
2012-09-19 15:15:00,11.54,11.54,11.53,11.54,90800.0,9.5874,9.5874,9.5791,9.5874,90800.0
2012-09-19 15:20:00,11.53,11.56,11.53,11.55,275200.0,9.5791,9.604,9.5791,9.5957,275200.0
2012-09-19 15:25:00,11.55,11.56,11.55,11.56,148500.0,9.5957,9.604,9.5957,9.604,148500.0
2012-09-19 15:30:00,11.55,11.56,11.53,11.53,279100.0,9.5957,9.604,9.5791,9.5791,279100.0
2012-09-19 15:35:00,11.53,11.54,11.53,11.53,133000.0,9.5791,9.5874,9.5791,9.5791,133000.0
2012-09-19 15:40:00,11.54,11.54,11.52,11.54,455700.0,9.5874,9.5874,9.5708,9.5874,455700.0
2012-09-19 15:45:00,11.54,11.54,11.53,11.54,161700.0,9.5874,9.5874,9.5791,9.5874,161700.0
2012-09-19 15:50:00,11.54,11.54,11.48,11.49,585200.0,9.5874,9.5874,9.5376,9.5459,585200.0
2012-09-19 15:55:00,11.49,11.51,11.49,11.51,1022600.0,9.5459,9.5625,9.5459,9.5625,1022600.0
2012-09-20 09:30:00,11.44,11.47,11.41,11.42,290100.0,9.5043,9.5292,9.4794,9.4877,290100.0
2012-09-20 09:35:00,11.42,11.43,11.4,11.41,109100.0,9.4877,9.496,9.4711,9.4794,109100.0
2012-09-20 09:40:00,11.41,11.42,11.35,11.35,144300.0,9.4794,9.4877,9.4296,9.4296,144300.0
2012-09-20 09:45:00,11.35,11.38,11.34,11.35,402300.0,9.4296,9.4545,9.4212,9.4296,402300.0
2012-09-20 09:50:00,11.34,11.37,11.32,11.33,263500.0,9.4212,9.4462,9.4046,9.4129,263500.0
2012-09-20 09:55:00,11.33,11.34,11.33,11.33,165400.0,9.4129,9.4212,9.4129,9.4129,165400.0
2012-09-20 10:00:00,11.33,11.35,11.33,11.35,216800.0,9.4129,9.4296,9.4129,9.4296,216800.0
2012-09-20 10:05:00,11.35,11.35,11.34,11.34,24000.0,9.4296,9.4296,9.4212,9.4212,24000.0
2012-09-20 10:10:00,11.34,11.37,11.34,11.36,148400.0,9.4212,9.4462,9.4212,9.4379,148400.0
2012-09-20 10:15:00,11.36,11.37,11.34,11.35,133100.0,9.4379,9.4462,9.4212,9.4296,133100.0
2012-09-20 10:20:00,11.34,11.35,11.33,11.33,104500.0,9.4212,9.4296,9.4129,9.4129,104500.0
2012-09-20 10:25:00,11.33,11.34,11.31,11.32,260500.0,9.4129,9.4212,9.3963,9.4046,260500.0
2012-09-20 10:30:00,11.32,11.33,11.31,11.32,84200.0,9.4046,9.4129,9.3963,9.4046,84200.0
2012-09-20 10:35:00,11.32,11.36,11.32,11.34,393300.0,9.4046,9.4379,9.4046,9.4212,393300.0
2012-09-20 10:40:00,11.34,11.37,11.33,11.36,249700.0,9.4212,9.4462,9.4129,9.4379,249700.0
2012-09-20 10:45:00,11.37,11.38,11.36,11.36,99200.0,9.4462,9.4545,9.4379,9.4379,99200.0
2012-09-20 10:50:00,11.36,11.37,11.34,11.36,118000.0,9.4379,9.4462,9.4212,9.4379,118000.0
2012-09-20 10:55:00,11.35,11.38,11.35,11.38,72400.0,9.4296,9.4545,9.4296,9.4545,72400.0
2012-09-20 11:00:00,11.38,11.38,11.37,11.38,229900.0,9.4545,9.4545,9.4462,9.4545,229900.0
2012-09-20 11:05:00,11.38,11.43,11.37,11.42,571000.0,9.4545,9.496,9.4462,9.4877,571000.0
2012-09-20 11:10:00,11.42,11.43,11.42,11.42,64000.0,9.4877,9.496,9.4877,9.4877,64000.0
2012-09-20 11:15:00,11.43,11.43,11.42,11.42,27700.0,9.496,9.496,9.4877,9.4877,27700.0
2012-09-20 11:20:00,11.42,11.45,11.42,11.44,177700.0,9.4877,9.5126,9.4877,9.5043,177700.0
2012-09-20 11:25:00,11.44,11.44,11.43,11.43,87100.0,9.5043,9.5043,9.496,9.496,87100.0
2012-09-20 11:30:00,11.43,11.44,11.43,11.43,22200.0,9.496,9.5043,9.496,9.496,22200.0
2012-09-20 11:35:00,11.43,11.45,11.43,11.45,92500.0,9.496,9.5126,9.496,9.5126,92500.0
2012-09-20 11:40:00,11.44,11.45,11.44,11.45,51400.0,9.5043,9.5126,9.5043,9.5126,51400.0
2012-09-20 11:45:00,11.45,11.46,11.44,11.45,108200.0,9.5126,9.5209,9.5043,9.5126,108200.0
2012-09-20 11:50:00,11.45,11.46,11.45,11.45,59000.0,9.5126,9.5209,9.5126,9.5126,59000.0
2012-09-20 11:55:00,11.45,11.46,11.45,11.45,49500.0,9.5126,9.5209,9.5126,9.5126,49500.0
2012-09-20 12:00:00,11.46,11.46,11.45,11.45,46100.0,9.5209,9.5209,9.5126,9.5126,46100.0
2012-09-20 12:05:00,11.46,11.46,11.43,11.43,103500.0,9.5209,9.5209,9.496,9.496,103500.0
2012-09-20 12:10:00,11.43,11.44,11.43,11.43,35400.0,9.496,9.5043,9.496,9.496,35400.0
2012-09-20 12:15:00,11.43,11.44,11.41,11.42,96700.0,9.496,9.5043,9.4794,9.4877,96700.0
2012-09-20 12:20:00,11.41,11.42,11.39,11.39,71100.0,9.4794,9.4877,9.4628,9.4628,71100.0
2012-09-20 12:25:00,11.4,11.4,11.36,11.36,66900.0,9.4711,9.4711,9.4379,9.4379,66900.0
2012-09-20 12:30:00,11.37,11.38,11.35,11.36,179300.0,9.4462,9.4545,9.4296,9.4379,179300.0
2012-09-20 12:35:00,11.37,11.37,11.36,11.36,9200.0,9.4462,9.4462,9.4379,9.4379,9200.0
2012-09-20 12:40:00,11.36,11.37,11.36,11.36,33300.0,9.4379,9.4462,9.4379,9.4379,33300.0
2012-09-20 12:45:00,11.36,11.37,11.35,11.35,86900.0,9.4379,9.4462,9.4296,9.4296,86900.0
2012-09-20 12:50:00,11.35,11.37,11.35,11.37,62800.0,9.4296,9.4462,9.4296,9.4462,62800.0
2012-09-20 12:55:00,11.36,11.37,11.36,11.36,31700.0,9.4379,9.4462,9.4379,9.4379,31700.0
2012-09-20 13:00:00,11.37,11.37,11.36,11.37,25900.0,9.4462,9.4462,9.4379,9.4462,25900.0
2012-09-20 13:05:00,11.37,11.38,11.36,11.37,63000.0,9.4462,9.4545,9.4379,9.4462,63000.0
2012-09-20 13:10:00,11.38,11.38,11.37,11.37,37500.0,9.4545,9.4545,9.4462,9.4462,37500.0
2012-09-20 13:15:00,11.38,11.38,11.37,11.37,20400.0,9.4545,9.4545,9.4462,9.4462,20400.0
2012-09-20 13:20:00,11.38,11.39,11.37,11.38,59000.0,9.4545,9.4628,9.4462,9.4545,59000.0
2012-09-20 13:25:00,11.38,11.4,11.38,11.4,105600.0,9.4545,9.4711,9.4545,9.4711,105600.0
2012-09-20 13:30:00,11.39,11.4,11.39,11.4,11000.0,9.4628,9.4711,9.4628,9.4711,11000.0
2012-09-20 13:35:00,11.39,11.41,11.39,11.4,83000.0,9.4628,9.4794,9.4628,9.4711,83000.0
2012-09-20 13:40:00,11.4,11.41,11.39,11.39,120500.0,9.4711,9.4794,9.4628,9.4628,120500.0
2012-09-20 13:45:00,11.39,11.4,11.38,11.4,196900.0,9.4628,9.4711,9.4545,9.4711,196900.0
2012-09-20 13:50:00,11.39,11.4,11.39,11.39,31100.0,9.4628,9.4711,9.4628,9.4628,31100.0
2012-09-20 13:55:00,11.4,11.4,11.39,11.4,28100.0,9.4711,9.4711,9.4628,9.4711,28100.0
2012-09-20 14:00:00,11.39,11.4,11.38,11.38,62400.0,9.4628,9.4711,9.4545,9.4545,62400.0
2012-09-20 14:05:00,11.38,11.39,11.38,11.38,28800.0,9.4545,9.4628,9.4545,9.4545,28800.0
2012-09-20 14:10:00,11.38,11.4,11.38,11.38,87100.0,9.4545,9.4711,9.4545,9.4545,87100.0
2012-09-20 14:15:00,11.39,11.4,11.38,11.4,65900.0,9.4628,9.4711,9.4545,9.4711,65900.0
2012-09-20 14:20:00,11.39,11.41,11.39,11.41,101300.0,9.4628,9.4794,9.4628,9.4794,101300.0
2012-09-20 14:25:00,11.4,11.42,11.4,11.4,119200.0,9.4711,9.4877,9.4711,9.4711,119200.0
2012-09-20 14:30:00,11.41,11.43,11.39,11.43,149500.0,9.4794,9.496,9.4628,9.496,149500.0
2012-09-20 14:35:00,11.43,11.43,11.41,11.42,32000.0,9.496,9.496,9.4794,9.4877,32000.0
2012-09-20 14:40:00,11.41,11.42,11.41,11.41,15800.0,9.4794,9.4877,9.4794,9.4794,15800.0
2012-09-20 14:45:00,11.42,11.43,11.41,11.42,73100.0,9.4877,9.496,9.4794,9.4877,73100.0
2012-09-20 14:50:00,11.42,11.44,11.42,11.44,77700.0,9.4877,9.5043,9.4877,9.5043,77700.0
2012-09-20 14:55:00,11.44,11.44,11.43,11.44,53800.0,9.5043,9.5043,9.496,9.5043,53800.0
2012-09-20 15:00:00,11.43,11.44,11.43,11.43,80000.0,9.496,9.5043,9.496,9.496,80000.0
2012-09-20 15:05:00,11.43,11.44,11.43,11.44,56400.0,9.496,9.5043,9.496,9.5043,56400.0
2012-09-20 15:10:00,11.44,11.44,11.43,11.44,31600.0,9.5043,9.5043,9.496,9.5043,31600.0
2012-09-20 15:15:00,11.44,11.44,11.43,11.44,54500.0,9.5043,9.5043,9.496,9.5043,54500.0
2012-09-20 15:20:00,11.44,11.45,11.43,11.44,125900.0,9.5043,9.5126,9.496,9.5043,125900.0
2012-09-20 15:25:00,11.45,11.45,11.42,11.44,491400.0,9.5126,9.5126,9.4877,9.5043,491400.0
2012-09-20 15:30:00,11.43,11.44,11.43,11.43,85200.0,9.496,9.5043,9.496,9.496,85200.0
2012-09-20 15:35:00,11.43,11.44,11.42,11.42,118700.0,9.496,9.5043,9.4877,9.4877,118700.0
2012-09-20 15:40:00,11.42,11.43,11.42,11.43,103200.0,9.4877,9.496,9.4877,9.496,103200.0
2012-09-20 15:45:00,11.43,11.43,11.42,11.43,174300.0,9.496,9.496,9.4877,9.496,174300.0
2012-09-20 15:50:00,11.42,11.43,11.41,11.42,186700.0,9.4877,9.496,9.4794,9.4877,186700.0
2012-09-20 15:55:00,11.42,11.44,11.42,11.43,410600.0,9.4877,9.5043,9.4877,9.496,410600.0
2012-09-21 09:30:00,11.49,11.54,11.48,11.49,2878100.0,9.5459,9.5874,9.5376,9.5459,2878100.0
2012-09-21 09:35:00,11.49,11.54,11.48,11.49,113600.0,9.5459,9.5874,9.5376,9.5459,113600.0
2012-09-21 09:40:00,11.5,11.51,11.46,11.51,120800.0,9.5542,9.5625,9.5209,9.5625,120800.0
2012-09-21 09:45:00,11.5,11.51,11.49,11.5,60500.0,9.5542,9.5625,9.5459,9.5542,60500.0
2012-09-21 09:50:00,11.51,11.54,11.5,11.54,114800.0,9.5625,9.5874,9.5542,9.5874,114800.0
2012-09-21 09:55:00,11.53,11.56,11.53,11.56,79400.0,9.5791,9.604,9.5791,9.604,79400.0
2012-09-21 10:00:00,11.55,11.56,11.53,11.54,129000.0,9.5957,9.604,9.5791,9.5874,129000.0
2012-09-21 10:05:00,11.53,11.54,11.53,11.53,96900.0,9.5791,9.5874,9.5791,9.5791,96900.0
2012-09-21 10:10:00,11.53,11.54,11.52,11.52,98600.0,9.5791,9.5874,9.5708,9.5708,98600.0
2012-09-21 10:15:00,11.53,11.53,11.52,11.53,46800.0,9.5791,9.5791,9.5708,9.5791,46800.0
2012-09-21 10:20:00,11.53,11.54,11.52,11.54,45600.0,9.5791,9.5874,9.5708,9.5874,45600.0
2012-09-21 10:25:00,11.53,11.57,11.53,11.57,150900.0,9.5791,9.6123,9.5791,9.6123,150900.0
2012-09-21 10:30:00,11.57,11.57,11.55,11.55,167900.0,9.6123,9.6123,9.5957,9.5957,167900.0
2012-09-21 10:35:00,11.55,11.56,11.53,11.53,172200.0,9.5957,9.604,9.5791,9.5791,172200.0
2012-09-21 10:40:00,11.54,11.54,11.52,11.53,34300.0,9.5874,9.5874,9.5708,9.5791,34300.0
2012-09-21 10:45:00,11.52,11.53,11.52,11.53,23700.0,9.5708,9.5791,9.5708,9.5791,23700.0
2012-09-21 10:50:00,11.53,11.53,11.52,11.52,48700.0,9.5791,9.5791,9.5708,9.5708,48700.0
2012-09-21 10:55:00,11.53,11.53,11.52,11.52,62200.0,9.5791,9.5791,9.5708,9.5708,62200.0
2012-09-21 11:00:00,11.52,11.53,11.51,11.51,254900.0,9.5708,9.5791,9.5625,9.5625,254900.0
2012-09-21 11:05:00,11.51,11.52,11.5,11.51,62500.0,9.5625,9.5708,9.5542,9.5625,62500.0
2012-09-21 11:10:00,11.51,11.51,11.5,11.51,25000.0,9.5625,9.5625,9.5542,9.5625,25000.0
2012-09-21 11:15:00,11.51,11.52,11.51,11.51,65200.0,9.5625,9.5708,9.5625,9.5625,65200.0
2012-09-21 11:20:00,11.52,11.52,11.49,11.49,136000.0,9.5708,9.5708,9.5459,9.5459,136000.0
2012-09-21 11:25:00,11.49,11.5,11.49,11.49,82700.0,9.5459,9.5542,9.5459,9.5459,82700.0
2012-09-21 11:30:00,11.49,11.5,11.49,11.49,24200.0,9.5459,9.5542,9.5459,9.5459,24200.0
2012-09-21 11:35:00,11.49,11.5,11.49,11.5,8000.0,9.5459,9.5542,9.5459,9.5542,8000.0
2012-09-21 11:40:00,11.49,11.5,11.49,11.5,39200.0,9.5459,9.5542,9.5459,9.5542,39200.0
2012-09-21 11:45:00,11.49,11.52,11.49,11.52,104900.0,9.5459,9.5708,9.5459,9.5708,104900.0
2012-09-21 11:50:00,11.52,11.52,11.49,11.5,111200.0,9.5708,9.5708,9.5459,9.5542,111200.0
2012-09-21 11:55:00,11.49,11.5,11.49,11.49,41100.0,9.5459,9.5542,9.5459,9.5459,41100.0
2012-09-21 12:00:00,11.49,11.5,11.49,11.5,30100.0,9.5459,9.5542,9.5459,9.5542,30100.0
2012-09-21 12:05:00,11.5,11.5,11.48,11.48,73400.0,9.5542,9.5542,9.5376,9.5376,73400.0
2012-09-21 12:10:00,11.48,11.48,11.46,11.46,138700.0,9.5376,9.5376,9.5209,9.5209,138700.0
2012-09-21 12:15:00,11.46,11.47,11.45,11.46,53100.0,9.5209,9.5292,9.5126,9.5209,53100.0
2012-09-21 12:20:00,11.45,11.46,11.45,11.45,30700.0,9.5126,9.5209,9.5126,9.5126,30700.0
2012-09-21 12:25:00,11.45,11.47,11.45,11.46,85700.0,9.5126,9.5292,9.5126,9.5209,85700.0
2012-09-21 12:30:00,11.46,11.46,11.45,11.45,60900.0,9.5209,9.5209,9.5126,9.5126,60900.0
2012-09-21 12:35:00,11.45,11.46,11.44,11.44,64200.0,9.5126,9.5209,9.5043,9.5043,64200.0
2012-09-21 12:40:00,11.44,11.46,11.44,11.45,78000.0,9.5043,9.5209,9.5043,9.5126,78000.0
2012-09-21 12:45:00,11.46,11.46,11.45,11.45,15900.0,9.5209,9.5209,9.5126,9.5126,15900.0
2012-09-21 12:50:00,11.46,11.46,11.45,11.46,27200.0,9.5209,9.5209,9.5126,9.5209,27200.0
2012-09-21 12:55:00,11.46,11.47,11.45,11.46,85500.0,9.5209,9.5292,9.5126,9.5209,85500.0
2012-09-21 13:00:00,11.46,11.47,11.46,11.46,11300.0,9.5209,9.5292,9.5209,9.5209,11300.0
2012-09-21 13:05:00,11.46,11.47,11.46,11.46,29400.0,9.5209,9.5292,9.5209,9.5209,29400.0
2012-09-21 13:10:00,11.46,11.47,11.46,11.46,23300.0,9.5209,9.5292,9.5209,9.5209,23300.0
2012-09-21 13:15:00,11.46,11.47,11.46,11.46,22400.0,9.5209,9.5292,9.5209,9.5209,22400.0
2012-09-21 13:20:00,11.46,11.47,11.46,11.46,31000.0,9.5209,9.5292,9.5209,9.5209,31000.0
2012-09-21 13:25:00,11.46,11.47,11.46,11.46,20400.0,9.5209,9.5292,9.5209,9.5209,20400.0
2012-09-21 13:30:00,11.46,11.47,11.45,11.45,84300.0,9.5209,9.5292,9.5126,9.5126,84300.0
2012-09-21 13:35:00,11.45,11.46,11.45,11.45,51600.0,9.5126,9.5209,9.5126,9.5126,51600.0
2012-09-21 13:40:00,11.45,11.46,11.44,11.44,78400.0,9.5126,9.5209,9.5043,9.5043,78400.0
2012-09-21 13:45:00,11.44,11.45,11.41,11.42,299900.0,9.5043,9.5126,9.4794,9.4877,299900.0
2012-09-21 13:50:00,11.43,11.43,11.4,11.42,420100.0,9.496,9.496,9.4711,9.4877,420100.0
2012-09-21 13:55:00,11.41,11.42,11.41,11.41,33400.0,9.4794,9.4877,9.4794,9.4794,33400.0
2012-09-21 14:00:00,11.42,11.42,11.41,11.42,98400.0,9.4877,9.4877,9.4794,9.4877,98400.0
2012-09-21 14:05:00,11.42,11.42,11.41,11.41,29600.0,9.4877,9.4877,9.4794,9.4794,29600.0
2012-09-21 14:10:00,11.42,11.42,11.41,11.41,54000.0,9.4877,9.4877,9.4794,9.4794,54000.0
2012-09-21 14:15:00,11.42,11.42,11.4,11.41,155800.0,9.4877,9.4877,9.4711,9.4794,155800.0
2012-09-21 14:20:00,11.41,11.41,11.39,11.4,514300.0,9.4794,9.4794,9.4628,9.4711,514300.0
2012-09-21 14:25:00,11.4,11.42,11.39,11.39,310000.0,9.4711,9.4877,9.4628,9.4628,310000.0
2012-09-21 14:30:00,11.4,11.42,11.39,11.41,319600.0,9.4711,9.4877,9.4628,9.4794,319600.0
2012-09-21 14:35:00,11.42,11.43,11.4,11.41,236200.0,9.4877,9.496,9.4711,9.4794,236200.0
2012-09-21 14:40:00,11.41,11.41,11.4,11.41,30700.0,9.4794,9.4794,9.4711,9.4794,30700.0
2012-09-21 14:45:00,11.41,11.43,11.4,11.43,101500.0,9.4794,9.496,9.4711,9.496,101500.0
2012-09-21 14:50:00,11.43,11.43,11.42,11.43,62000.0,9.496,9.496,9.4877,9.496,62000.0
2012-09-21 14:55:00,11.43,11.44,11.42,11.44,75400.0,9.496,9.5043,9.4877,9.5043,75400.0
2012-09-21 15:00:00,11.44,11.46,11.43,11.45,324000.0,9.5043,9.5209,9.496,9.5126,324000.0
2012-09-21 15:05:00,11.45,11.45,11.44,11.45,34000.0,9.5126,9.5126,9.5043,9.5126,34000.0
2012-09-21 15:10:00,11.45,11.46,11.44,11.45,183600.0,9.5126,9.5209,9.5043,9.5126,183600.0
2012-09-21 15:15:00,11.44,11.45,11.44,11.45,78900.0,9.5043,9.5126,9.5043,9.5126,78900.0
2012-09-21 15:20:00,11.45,11.45,11.44,11.45,88400.0,9.5126,9.5126,9.5043,9.5126,88400.0
2012-09-21 15:25:00,11.45,11.45,11.44,11.45,127800.0,9.5126,9.5126,9.5043,9.5126,127800.0
2012-09-21 15:30:00,11.45,11.45,11.44,11.45,69000.0,9.5126,9.5126,9.5043,9.5126,69000.0
2012-09-21 15:35:00,11.45,11.46,11.44,11.46,172400.0,9.5126,9.5209,9.5043,9.5209,172400.0
2012-09-21 15:40:00,11.45,11.46,11.45,11.46,122000.0,9.5126,9.5209,9.5126,9.5209,122000.0
2012-09-21 15:45:00,11.46,11.46,11.45,11.45,280000.0,9.5209,9.5209,9.5126,9.5126,280000.0
2012-09-21 15:50:00,11.45,11.47,11.45,11.46,555600.0,9.5126,9.5292,9.5126,9.5209,555600.0
2012-09-21 15:55:00,11.46,11.47,11.44,11.44,1006900.0,9.5209,9.5292,9.5043,9.5043,1006900.0
2012-09-24 09:30:00,11.43,11.43,11.31,11.34,332000.0,9.496,9.496,9.3963,9.4212,332000.0
2012-09-24 09:35:00,11.34,11.37,11.33,11.37,112700.0,9.4212,9.4462,9.4129,9.4462,112700.0
2012-09-24 09:40:00,11.36,11.37,11.36,11.36,17800.0,9.4379,9.4462,9.4379,9.4379,17800.0
2012-09-24 09:45:00,11.36,11.38,11.35,11.35,125200.0,9.4379,9.4545,9.4296,9.4296,125200.0
2012-09-24 09:50:00,11.36,11.36,11.33,11.34,164800.0,9.4379,9.4379,9.4129,9.4212,164800.0
2012-09-24 09:55:00,11.34,11.35,11.34,11.35,52400.0,9.4212,9.4296,9.4212,9.4296,52400.0
2012-09-24 10:00:00,11.35,11.35,11.34,11.35,41900.0,9.4296,9.4296,9.4212,9.4296,41900.0
2012-09-24 10:05:00,11.35,11.36,11.34,11.36,78000.0,9.4296,9.4379,9.4212,9.4379,78000.0
2012-09-24 10:10:00,11.36,11.36,11.33,11.34,170600.0,9.4379,9.4379,9.4129,9.4212,170600.0
2012-09-24 10:15:00,11.34,11.35,11.31,11.33,200100.0,9.4212,9.4296,9.3963,9.4129,200100.0
2012-09-24 10:20:00,11.32,11.33,11.32,11.33,36500.0,9.4046,9.4129,9.4046,9.4129,36500.0
2012-09-24 10:25:00,11.33,11.33,11.32,11.33,76200.0,9.4129,9.4129,9.4046,9.4129,76200.0
2012-09-24 10:30:00,11.32,11.36,11.32,11.34,347100.0,9.4046,9.4379,9.4046,9.4212,347100.0
2012-09-24 10:35:00,11.35,11.36,11.33,11.36,228000.0,9.4296,9.4379,9.4129,9.4379,228000.0
2012-09-24 10:40:00,11.36,11.36,11.35,11.35,35900.0,9.4379,9.4379,9.4296,9.4296,35900.0
2012-09-24 10:45:00,11.36,11.38,11.35,11.38,114300.0,9.4379,9.4545,9.4296,9.4545,114300.0
2012-09-24 10:50:00,11.38,11.39,11.37,11.38,65900.0,9.4545,9.4628,9.4462,9.4545,65900.0
2012-09-24 10:55:00,11.38,11.4,11.38,11.39,53400.0,9.4545,9.4711,9.4545,9.4628,53400.0
2012-09-24 11:00:00,11.4,11.41,11.39,11.4,83000.0,9.4711,9.4794,9.4628,9.4711,83000.0
2012-09-24 11:05:00,11.41,11.42,11.4,11.42,51100.0,9.4794,9.4877,9.4711,9.4877,51100.0
2012-09-24 11:10:00,11.42,11.42,11.39,11.39,137100.0,9.4877,9.4877,9.4628,9.4628,137100.0
2012-09-24 11:15:00,11.39,11.4,11.39,11.39,46300.0,9.4628,9.4711,9.4628,9.4628,46300.0
2012-09-24 11:20:00,11.4,11.4,11.39,11.4,23300.0,9.4711,9.4711,9.4628,9.4711,23300.0
2012-09-24 11:25:00,11.39,11.4,11.38,11.38,99200.0,9.4628,9.4711,9.4545,9.4545,99200.0
2012-09-24 11:30:00,11.38,11.39,11.37,11.38,55800.0,9.4545,9.4628,9.4462,9.4545,55800.0
2012-09-24 11:35:00,11.38,11.39,11.36,11.36,115000.0,9.4545,9.4628,9.4379,9.4379,115000.0
2012-09-24 11:40:00,11.37,11.37,11.36,11.36,11300.0,9.4462,9.4462,9.4379,9.4379,11300.0
2012-09-24 11:45:00,11.36,11.37,11.36,11.37,15300.0,9.4379,9.4462,9.4379,9.4462,15300.0
2012-09-24 11:50:00,11.36,11.37,11.36,11.37,15600.0,9.4379,9.4462,9.4379,9.4462,15600.0
2012-09-24 11:55:00,11.36,11.37,11.36,11.36,82600.0,9.4379,9.4462,9.4379,9.4379,82600.0
2012-09-24 12:00:00,11.36,11.37,11.35,11.35,131400.0,9.4379,9.4462,9.4296,9.4296,131400.0
2012-09-24 12:05:00,11.35,11.36,11.35,11.35,16100.0,9.4296,9.4379,9.4296,9.4296,16100.0
2012-09-24 12:10:00,11.35,11.36,11.35,11.35,67300.0,9.4296,9.4379,9.4296,9.4296,67300.0
2012-09-24 12:15:00,11.35,11.36,11.35,11.35,30800.0,9.4296,9.4379,9.4296,9.4296,30800.0
2012-09-24 12:20:00,11.36,11.36,11.34,11.34,57000.0,9.4379,9.4379,9.4212,9.4212,57000.0
2012-09-24 12:25:00,11.34,11.35,11.34,11.34,12800.0,9.4212,9.4296,9.4212,9.4212,12800.0
2012-09-24 12:30:00,11.35,11.35,11.34,11.34,47800.0,9.4296,9.4296,9.4212,9.4212,47800.0
2012-09-24 12:35:00,11.34,11.35,11.33,11.33,56500.0,9.4212,9.4296,9.4129,9.4129,56500.0
2012-09-24 12:40:00,11.34,11.35,11.33,11.34,72500.0,9.4212,9.4296,9.4129,9.4212,72500.0
2012-09-24 12:45:00,11.35,11.36,11.35,11.35,38900.0,9.4296,9.4379,9.4296,9.4296,38900.0
2012-09-24 12:50:00,11.36,11.36,11.35,11.35,24500.0,9.4379,9.4379,9.4296,9.4296,24500.0
2012-09-24 12:55:00,11.36,11.36,11.35,11.36,25400.0,9.4379,9.4379,9.4296,9.4379,25400.0
2012-09-24 13:00:00,11.36,11.36,11.35,11.36,15100.0,9.4379,9.4379,9.4296,9.4379,15100.0
2012-09-24 13:05:00,11.35,11.36,11.35,11.36,30000.0,9.4296,9.4379,9.4296,9.4379,30000.0
2012-09-24 13:10:00,11.35,11.36,11.35,11.35,9300.0,9.4296,9.4379,9.4296,9.4296,9300.0
2012-09-24 13:15:00,11.35,11.36,11.34,11.34,66700.0,9.4296,9.4379,9.4212,9.4212,66700.0
2012-09-24 13:20:00,11.34,11.36,11.34,11.36,55000.0,9.4212,9.4379,9.4212,9.4379,55000.0
2012-09-24 13:25:00,11.36,11.36,11.35,11.36,40600.0,9.4379,9.4379,9.4296,9.4379,40600.0
2012-09-24 13:30:00,11.36,11.36,11.33,11.35,311300.0,9.4379,9.4379,9.4129,9.4296,311300.0
2012-09-24 13:35:00,11.35,11.35,11.34,11.35,19600.0,9.4296,9.4296,9.4212,9.4296,19600.0
2012-09-24 13:40:00,11.34,11.35,11.34,11.34,9700.0,9.4212,9.4296,9.4212,9.4212,9700.0
2012-09-24 13:45:00,11.34,11.34,11.33,11.33,56800.0,9.4212,9.4212,9.4129,9.4129,56800.0
2012-09-24 13:50:00,11.34,11.35,11.33,11.34,66400.0,9.4212,9.4296,9.4129,9.4212,66400.0
2012-09-24 13:55:00,11.34,11.35,11.33,11.33,55000.0,9.4212,9.4296,9.4129,9.4129,55000.0
2012-09-24 14:00:00,11.33,11.35,11.33,11.34,103100.0,9.4129,9.4296,9.4129,9.4212,103100.0
2012-09-24 14:05:00,11.34,11.35,11.34,11.34,5700.0,9.4212,9.4296,9.4212,9.4212,5700.0
2012-09-24 14:10:00,11.34,11.35,11.34,11.34,164900.0,9.4212,9.4296,9.4212,9.4212,164900.0
2012-09-24 14:15:00,11.34,11.37,11.34,11.36,233600.0,9.4212,9.4462,9.4212,9.4379,233600.0
2012-09-24 14:20:00,11.36,11.36,11.35,11.36,31900.0,9.4379,9.4379,9.4296,9.4379,31900.0
2012-09-24 14:25:00,11.35,11.37,11.35,11.36,117700.0,9.4296,9.4462,9.4296,9.4379,117700.0
2012-09-24 14:30:00,11.36,11.37,11.35,11.35,48000.0,9.4379,9.4462,9.4296,9.4296,48000.0
2012-09-24 14:35:00,11.35,11.36,11.35,11.36,32400.0,9.4296,9.4379,9.4296,9.4379,32400.0
2012-09-24 14:40:00,11.36,11.36,11.35,11.35,24600.0,9.4379,9.4379,9.4296,9.4296,24600.0
2012-09-24 14:45:00,11.36,11.36,11.35,11.36,45200.0,9.4379,9.4379,9.4296,9.4379,45200.0
2012-09-24 14:50:00,11.36,11.38,11.36,11.36,251600.0,9.4379,9.4545,9.4379,9.4379,251600.0
2012-09-24 14:55:00,11.37,11.38,11.36,11.37,255900.0,9.4462,9.4545,9.4379,9.4462,255900.0
2012-09-24 15:00:00,11.37,11.38,11.35,11.35,115200.0,9.4462,9.4545,9.4296,9.4296,115200.0
2012-09-24 15:05:00,11.35,11.38,11.35,11.38,122400.0,9.4296,9.4545,9.4296,9.4545,122400.0
2012-09-24 15:10:00,11.37,11.38,11.36,11.37,58400.0,9.4462,9.4545,9.4379,9.4462,58400.0
2012-09-24 15:15:00,11.36,11.37,11.36,11.37,25500.0,9.4379,9.4462,9.4379,9.4462,25500.0
2012-09-24 15:20:00,11.36,11.37,11.36,11.37,55100.0,9.4379,9.4462,9.4379,9.4462,55100.0
2012-09-24 15:25:00,11.36,11.38,11.36,11.38,307700.0,9.4379,9.4545,9.4379,9.4545,307700.0
2012-09-24 15:30:00,11.38,11.38,11.36,11.36,101300.0,9.4545,9.4545,9.4379,9.4379,101300.0
2012-09-24 15:35:00,11.36,11.37,11.36,11.37,87500.0,9.4379,9.4462,9.4379,9.4462,87500.0
2012-09-24 15:40:00,11.37,11.37,11.35,11.36,120200.0,9.4462,9.4462,9.4296,9.4379,120200.0
2012-09-24 15:45:00,11.36,11.36,11.35,11.36,102200.0,9.4379,9.4379,9.4296,9.4379,102200.0
2012-09-24 15:50:00,11.36,11.36,11.34,11.34,226400.0,9.4379,9.4379,9.4212,9.4212,226400.0
2012-09-24 15:55:00,11.34,11.37,11.33,11.37,650700.0,9.4212,9.4462,9.4129,9.4462,650700.0
2012-09-25 09:30:00,11.44,11.44,11.36,11.42,200000.0,9.5043,9.5043,9.4379,9.4877,200000.0
2012-09-25 09:35:00,11.42,11.42,11.37,11.38,178100.0,9.4877,9.4877,9.4462,9.4545,178100.0
2012-09-25 09:40:00,11.38,11.39,11.33,11.36,115600.0,9.4545,9.4628,9.4129,9.4379,115600.0
2012-09-25 09:45:00,11.35,11.37,11.35,11.36,86300.0,9.4296,9.4462,9.4296,9.4379,86300.0
2012-09-25 09:50:00,11.36,11.36,11.33,11.33,109900.0,9.4379,9.4379,9.4129,9.4129,109900.0
2012-09-25 09:55:00,11.34,11.34,11.29,11.32,222000.0,9.4212,9.4212,9.3797,9.4046,222000.0
2012-09-25 10:00:00,11.32,11.36,11.31,11.33,291600.0,9.4046,9.4379,9.3963,9.4129,291600.0
2012-09-25 10:05:00,11.32,11.36,11.31,11.35,140900.0,9.4046,9.4379,9.3963,9.4296,140900.0
2012-09-25 10:10:00,11.35,11.37,11.35,11.37,87100.0,9.4296,9.4462,9.4296,9.4462,87100.0
2012-09-25 10:15:00,11.37,11.37,11.35,11.35,135100.0,9.4462,9.4462,9.4296,9.4296,135100.0
2012-09-25 10:20:00,11.35,11.35,11.34,11.34,34800.0,9.4296,9.4296,9.4212,9.4212,34800.0
2012-09-25 10:25:00,11.34,11.35,11.33,11.33,59400.0,9.4212,9.4296,9.4129,9.4129,59400.0
2012-09-25 10:30:00,11.34,11.35,11.34,11.34,108500.0,9.4212,9.4296,9.4212,9.4212,108500.0
2012-09-25 10:35:00,11.34,11.35,11.33,11.34,62400.0,9.4212,9.4296,9.4129,9.4212,62400.0
2012-09-25 10:40:00,11.33,11.34,11.32,11.32,85000.0,9.4129,9.4212,9.4046,9.4046,85000.0
2012-09-25 10:45:00,11.32,11.35,11.32,11.35,96400.0,9.4046,9.4296,9.4046,9.4296,96400.0
2012-09-25 10:50:00,11.35,11.35,11.34,11.35,34900.0,9.4296,9.4296,9.4212,9.4296,34900.0
2012-09-25 10:55:00,11.35,11.38,11.34,11.38,277800.0,9.4296,9.4545,9.4212,9.4545,277800.0
2012-09-25 11:00:00,11.38,11.41,11.37,11.4,168200.0,9.4545,9.4794,9.4462,9.4711,168200.0
2012-09-25 11:05:00,11.4,11.41,11.37,11.38,154400.0,9.4711,9.4794,9.4462,9.4545,154400.0
2012-09-25 11:10:00,11.37,11.38,11.37,11.37,18500.0,9.4462,9.4545,9.4462,9.4462,18500.0
2012-09-25 11:15:00,11.38,11.38,11.37,11.37,14000.0,9.4545,9.4545,9.4462,9.4462,14000.0
2012-09-25 11:20:00,11.37,11.39,11.37,11.37,160800.0,9.4462,9.4628,9.4462,9.4462,160800.0
2012-09-25 11:25:00,11.38,11.38,11.37,11.38,30000.0,9.4545,9.4545,9.4462,9.4545,30000.0
2012-09-25 11:30:00,11.38,11.38,11.37,11.38,13600.0,9.4545,9.4545,9.4462,9.4545,13600.0
2012-09-25 11:35:00,11.38,11.38,11.37,11.38,49000.0,9.4545,9.4545,9.4462,9.4545,49000.0
2012-09-25 11:40:00,11.37,11.38,11.36,11.36,72600.0,9.4462,9.4545,9.4379,9.4379,72600.0
2012-09-25 11:45:00,11.36,11.37,11.34,11.36,367900.0,9.4379,9.4462,9.4212,9.4379,367900.0
2012-09-25 11:50:00,11.37,11.37,11.36,11.36,9100.0,9.4462,9.4462,9.4379,9.4379,9100.0
2012-09-25 11:55:00,11.36,11.37,11.36,11.37,30800.0,9.4379,9.4462,9.4379,9.4462,30800.0
2012-09-25 12:00:00,11.36,11.37,11.35,11.36,52400.0,9.4379,9.4462,9.4296,9.4379,52400.0
2012-09-25 12:05:00,11.35,11.36,11.35,11.35,49300.0,9.4296,9.4379,9.4296,9.4296,49300.0
2012-09-25 12:10:00,11.36,11.36,11.34,11.34,38300.0,9.4379,9.4379,9.4212,9.4212,38300.0
2012-09-25 12:15:00,11.34,11.35,11.33,11.33,56100.0,9.4212,9.4296,9.4129,9.4129,56100.0
2012-09-25 12:20:00,11.33,11.34,11.33,11.34,44400.0,9.4129,9.4212,9.4129,9.4212,44400.0
2012-09-25 12:25:00,11.33,11.34,11.32,11.34,73000.0,9.4129,9.4212,9.4046,9.4212,73000.0
2012-09-25 12:30:00,11.33,11.33,11.32,11.32,41300.0,9.4129,9.4129,9.4046,9.4046,41300.0
2012-09-25 12:35:00,11.32,11.32,11.29,11.3,83300.0,9.4046,9.4046,9.3797,9.388,83300.0
2012-09-25 12:40:00,11.29,11.29,11.27,11.27,79900.0,9.3797,9.3797,9.3631,9.3631,79900.0
2012-09-25 12:45:00,11.27,11.28,11.25,11.27,392700.0,9.3631,9.3714,9.3465,9.3631,392700.0
2012-09-25 12:50:00,11.27,11.27,11.26,11.26,61500.0,9.3631,9.3631,9.3548,9.3548,61500.0
2012-09-25 12:55:00,11.26,11.28,11.26,11.27,81100.0,9.3548,9.3714,9.3548,9.3631,81100.0
2012-09-25 13:00:00,11.28,11.29,11.27,11.27,71900.0,9.3714,9.3797,9.3631,9.3631,71900.0
2012-09-25 13:05:00,11.27,11.28,11.26,11.27,46700.0,9.3631,9.3714,9.3548,9.3631,46700.0
2012-09-25 13:10:00,11.27,11.28,11.26,11.28,101600.0,9.3631,9.3714,9.3548,9.3714,101600.0
2012-09-25 13:15:00,11.28,11.28,11.27,11.27,43800.0,9.3714,9.3714,9.3631,9.3631,43800.0
2012-09-25 13:20:00,11.28,11.28,11.26,11.27,86300.0,9.3714,9.3714,9.3548,9.3631,86300.0
2012-09-25 13:25:00,11.26,11.27,11.26,11.27,61900.0,9.3548,9.3631,9.3548,9.3631,61900.0
2012-09-25 13:30:00,11.26,11.28,11.26,11.27,115800.0,9.3548,9.3714,9.3548,9.3631,115800.0
2012-09-25 13:35:00,11.28,11.3,11.27,11.27,272800.0,9.3714,9.388,9.3631,9.3631,272800.0
2012-09-25 13:40:00,11.28,11.28,11.25,11.27,114900.0,9.3714,9.3714,9.3465,9.3631,114900.0
2012-09-25 13:45:00,11.27,11.27,11.25,11.26,87300.0,9.3631,9.3631,9.3465,9.3548,87300.0
2012-09-25 13:50:00,11.26,11.27,11.25,11.26,52600.0,9.3548,9.3631,9.3465,9.3548,52600.0
2012-09-25 13:55:00,11.26,11.27,11.25,11.27,72000.0,9.3548,9.3631,9.3465,9.3631,72000.0
2012-09-25 14:00:00,11.27,11.27,11.25,11.26,38000.0,9.3631,9.3631,9.3465,9.3548,38000.0
2012-09-25 14:05:00,11.25,11.26,11.25,11.26,37100.0,9.3465,9.3548,9.3465,9.3548,37100.0
2012-09-25 14:10:00,11.25,11.26,11.25,11.26,45100.0,9.3465,9.3548,9.3465,9.3548,45100.0
2012-09-25 14:15:00,11.26,11.26,11.22,11.22,191200.0,9.3548,9.3548,9.3215,9.3215,191200.0
2012-09-25 14:20:00,11.23,11.23,11.2,11.21,251600.0,9.3299,9.3299,9.3049,9.3132,251600.0
2012-09-25 14:25:00,11.21,11.23,11.2,11.21,152500.0,9.3132,9.3299,9.3049,9.3132,152500.0
2012-09-25 14:30:00,11.22,11.23,11.21,11.23,110800.0,9.3215,9.3299,9.3132,9.3299,110800.0
2012-09-25 14:35:00,11.23,11.23,11.22,11.23,40000.0,9.3299,9.3299,9.3215,9.3299,40000.0
2012-09-25 14:40:00,11.22,11.23,11.22,11.23,48800.0,9.3215,9.3299,9.3215,9.3299,48800.0
2012-09-25 14:45:00,11.22,11.23,11.2,11.21,217300.0,9.3215,9.3299,9.3049,9.3132,217300.0
2012-09-25 14:50:00,11.21,11.22,11.21,11.21,53700.0,9.3132,9.3215,9.3132,9.3132,53700.0
2012-09-25 14:55:00,11.21,11.22,11.18,11.18,222000.0,9.3132,9.3215,9.2883,9.2883,222000.0
2012-09-25 15:00:00,11.18,11.2,11.17,11.18,211500.0,9.2883,9.3049,9.28,9.2883,211500.0
2012-09-25 15:05:00,11.18,11.19,11.16,11.17,386900.0,9.2883,9.2966,9.2717,9.28,386900.0
2012-09-25 15:10:00,11.17,11.17,11.13,11.16,280800.0,9.28,9.28,9.2468,9.2717,280800.0
2012-09-25 15:15:00,11.15,11.16,11.14,11.15,129000.0,9.2634,9.2717,9.2551,9.2634,129000.0
2012-09-25 15:20:00,11.15,11.19,11.15,11.18,342400.0,9.2634,9.2966,9.2634,9.2883,342400.0
2012-09-25 15:25:00,11.19,11.19,11.17,11.19,168800.0,9.2966,9.2966,9.28,9.2966,168800.0
2012-09-25 15:30:00,11.18,11.2,11.17,11.19,229900.0,9.2883,9.3049,9.28,9.2966,229900.0
2012-09-25 15:35:00,11.19,11.2,11.17,11.17,184600.0,9.2966,9.3049,9.28,9.28,184600.0
2012-09-25 15:40:00,11.17,11.19,11.17,11.17,171700.0,9.28,9.2966,9.28,9.28,171700.0
2012-09-25 15:45:00,11.17,11.18,11.16,11.17,199600.0,9.28,9.2883,9.2717,9.28,199600.0
2012-09-25 15:50:00,11.17,11.17,11.14,11.15,225400.0,9.28,9.28,9.2551,9.2634,225400.0
2012-09-25 15:55:00,11.15,11.17,11.14,11.14,1037400.0,9.2634,9.28,9.2551,9.2551,1037400.0
2012-09-26 09:30:00,11.17,11.17,11.11,11.13,169300.0,9.28,9.28,9.2302,9.2468,169300.0
2012-09-26 09:35:00,11.14,11.14,11.05,11.06,132800.0,9.2551,9.2551,9.1803,9.1886,132800.0
2012-09-26 09:40:00,11.06,11.06,11.01,11.06,189900.0,9.1886,9.1886,9.1471,9.1886,189900.0
2012-09-26 09:45:00,11.05,11.1,11.03,11.1,191100.0,9.1803,9.2219,9.1637,9.2219,191100.0
2012-09-26 09:50:00,11.1,11.11,11.1,11.1,65100.0,9.2219,9.2302,9.2219,9.2219,65100.0
2012-09-26 09:55:00,11.1,11.11,11.07,11.08,212700.0,9.2219,9.2302,9.1969,9.2052,212700.0
2012-09-26 10:00:00,11.09,11.09,11.05,11.09,120700.0,9.2135,9.2135,9.1803,9.2135,120700.0
2012-09-26 10:05:00,11.09,11.09,11.06,11.07,135200.0,9.2135,9.2135,9.1886,9.1969,135200.0
2012-09-26 10:10:00,11.07,11.07,11.05,11.05,91900.0,9.1969,9.1969,9.1803,9.1803,91900.0
2012-09-26 10:15:00,11.05,11.06,11.03,11.03,111200.0,9.1803,9.1886,9.1637,9.1637,111200.0
2012-09-26 10:20:00,11.03,11.03,11.02,11.02,48900.0,9.1637,9.1637,9.1554,9.1554,48900.0
2012-09-26 10:25:00,11.02,11.03,11.01,11.02,132600.0,9.1554,9.1637,9.1471,9.1554,132600.0
2012-09-26 10:30:00,11.02,11.03,11.01,11.01,116700.0,9.1554,9.1637,9.1471,9.1471,116700.0
2012-09-26 10:35:00,11.01,11.02,10.98,10.98,211900.0,9.1471,9.1554,9.1222,9.1222,211900.0
2012-09-26 10:40:00,10.99,10.99,10.98,10.98,57600.0,9.1305,9.1305,9.1222,9.1222,57600.0
2012-09-26 10:45:00,10.98,10.99,10.98,10.98,83500.0,9.1222,9.1305,9.1222,9.1222,83500.0
2012-09-26 10:50:00,10.99,11.02,10.98,11.01,572300.0,9.1305,9.1554,9.1222,9.1471,572300.0
2012-09-26 10:55:00,11.01,11.01,10.98,10.98,96700.0,9.1471,9.1471,9.1222,9.1222,96700.0
2012-09-26 11:00:00,10.98,11.0,10.98,10.99,143300.0,9.1222,9.1388,9.1222,9.1305,143300.0
2012-09-26 11:05:00,10.99,11.0,10.98,10.99,113000.0,9.1305,9.1388,9.1222,9.1305,113000.0
2012-09-26 11:10:00,10.99,11.0,10.98,10.99,120100.0,9.1305,9.1388,9.1222,9.1305,120100.0
2012-09-26 11:15:00,11.0,11.02,10.98,11.01,135600.0,9.1388,9.1554,9.1222,9.1471,135600.0
2012-09-26 11:20:00,11.02,11.03,11.01,11.03,67700.0,9.1554,9.1637,9.1471,9.1637,67700.0
2012-09-26 11:25:00,11.02,11.03,11.02,11.03,75600.0,9.1554,9.1637,9.1554,9.1637,75600.0
2012-09-26 11:30:00,11.03,11.03,11.01,11.01,76800.0,9.1637,9.1637,9.1471,9.1471,76800.0
2012-09-26 11:35:00,11.01,11.02,11.0,11.02,69600.0,9.1471,9.1554,9.1388,9.1554,69600.0
2012-09-26 11:40:00,11.01,11.03,11.01,11.03,73800.0,9.1471,9.1637,9.1471,9.1637,73800.0
2012-09-26 11:45:00,11.03,11.04,11.02,11.03,92900.0,9.1637,9.172,9.1554,9.1637,92900.0
2012-09-26 11:50:00,11.03,11.06,11.02,11.05,264600.0,9.1637,9.1886,9.1554,9.1803,264600.0
2012-09-26 11:55:00,11.06,11.07,11.05,11.06,52600.0,9.1886,9.1969,9.1803,9.1886,52600.0
2012-09-26 12:00:00,11.07,11.1,11.06,11.1,138500.0,9.1969,9.2219,9.1886,9.2219,138500.0
2012-09-26 12:05:00,11.1,11.12,11.1,11.12,99900.0,9.2219,9.2385,9.2219,9.2385,99900.0
2012-09-26 12:10:00,11.12,11.13,11.1,11.1,173700.0,9.2385,9.2468,9.2219,9.2219,173700.0
2012-09-26 12:15:00,11.1,11.11,11.1,11.1,18800.0,9.2219,9.2302,9.2219,9.2219,18800.0
2012-09-26 12:20:00,11.11,11.11,11.09,11.1,79000.0,9.2302,9.2302,9.2135,9.2219,79000.0
2012-09-26 12:25:00,11.1,11.12,11.1,11.1,214100.0,9.2219,9.2385,9.2219,9.2219,214100.0
2012-09-26 12:30:00,11.1,11.11,11.1,11.11,51800.0,9.2219,9.2302,9.2219,9.2302,51800.0
2012-09-26 12:35:00,11.11,11.11,11.1,11.11,18800.0,9.2302,9.2302,9.2219,9.2302,18800.0
2012-09-26 12:40:00,11.11,11.11,11.1,11.1,30300.0,9.2302,9.2302,9.2219,9.2219,30300.0
2012-09-26 12:45:00,11.1,11.11,11.1,11.11,31600.0,9.2219,9.2302,9.2219,9.2302,31600.0
2012-09-26 12:50:00,11.11,11.11,11.09,11.1,80300.0,9.2302,9.2302,9.2135,9.2219,80300.0
2012-09-26 12:55:00,11.1,11.12,11.09,11.12,70700.0,9.2219,9.2385,9.2135,9.2385,70700.0
2012-09-26 13:00:00,11.12,11.12,11.11,11.12,24900.0,9.2385,9.2385,9.2302,9.2385,24900.0
2012-09-26 13:05:00,11.11,11.15,11.11,11.13,170800.0,9.2302,9.2634,9.2302,9.2468,170800.0
2012-09-26 13:10:00,11.14,11.14,11.13,11.14,21200.0,9.2551,9.2551,9.2468,9.2551,21200.0
2012-09-26 13:15:00,11.13,11.17,11.12,11.17,358600.0,9.2468,9.28,9.2385,9.28,358600.0
2012-09-26 13:20:00,11.17,11.18,11.16,11.18,82900.0,9.28,9.2883,9.2717,9.2883,82900.0
2012-09-26 13:25:00,11.18,11.2,11.17,11.18,236100.0,9.2883,9.3049,9.28,9.2883,236100.0
2012-09-26 13:30:00,11.17,11.19,11.16,11.18,125600.0,9.28,9.2966,9.2717,9.2883,125600.0
2012-09-26 13:35:00,11.17,11.18,11.16,11.17,59600.0,9.28,9.2883,9.2717,9.28,59600.0
2012-09-26 13:40:00,11.18,11.18,11.17,11.18,31200.0,9.2883,9.2883,9.28,9.2883,31200.0
2012-09-26 13:45:00,11.18,11.18,11.16,11.17,73500.0,9.2883,9.2883,9.2717,9.28,73500.0
2012-09-26 13:50:00,11.16,11.17,11.15,11.16,118600.0,9.2717,9.28,9.2634,9.2717,118600.0
2012-09-26 13:55:00,11.16,11.16,11.12,11.12,133500.0,9.2717,9.2717,9.2385,9.2385,133500.0
2012-09-26 14:00:00,11.12,11.15,11.12,11.13,208500.0,9.2385,9.2634,9.2385,9.2468,208500.0
2012-09-26 14:05:00,11.13,11.15,11.12,11.13,130600.0,9.2468,9.2634,9.2385,9.2468,130600.0
2012-09-26 14:10:00,11.13,11.14,11.12,11.12,35300.0,9.2468,9.2551,9.2385,9.2385,35300.0
2012-09-26 14:15:00,11.12,11.13,11.11,11.11,170900.0,9.2385,9.2468,9.2302,9.2302,170900.0
2012-09-26 14:20:00,11.11,11.12,11.09,11.09,284700.0,9.2302,9.2385,9.2135,9.2135,284700.0
2012-09-26 14:25:00,11.09,11.1,11.07,11.07,311700.0,9.2135,9.2219,9.1969,9.1969,311700.0
2012-09-26 14:30:00,11.07,11.09,11.05,11.09,216000.0,9.1969,9.2135,9.1803,9.2135,216000.0
2012-09-26 14:35:00,11.1,11.1,11.08,11.09,67000.0,9.2219,9.2219,9.2052,9.2135,67000.0
2012-09-26 14:40:00,11.1,11.1,11.09,11.1,19000.0,9.2219,9.2219,9.2135,9.2219,19000.0
2012-09-26 14:45:00,11.09,11.1,11.08,11.1,46700.0,9.2135,9.2219,9.2052,9.2219,46700.0
2012-09-26 14:50:00,11.09,11.1,11.09,11.1,77300.0,9.2135,9.2219,9.2135,9.2219,77300.0
2012-09-26 14:55:00,11.1,11.11,11.09,11.11,133900.0,9.2219,9.2302,9.2135,9.2302,133900.0
2012-09-26 15:00:00,11.1,11.11,11.1,11.1,62700.0,9.2219,9.2302,9.2219,9.2219,62700.0
2012-09-26 15:05:00,11.1,11.11,11.08,11.08,104600.0,9.2219,9.2302,9.2052,9.2052,104600.0
2012-09-26 15:10:00,11.08,11.09,11.08,11.08,23400.0,9.2052,9.2135,9.2052,9.2052,23400.0
2012-09-26 15:15:00,11.09,11.11,11.08,11.1,167500.0,9.2135,9.2302,9.2052,9.2219,167500.0
2012-09-26 15:20:00,11.1,11.11,11.09,11.1,75400.0,9.2219,9.2302,9.2135,9.2219,75400.0
2012-09-26 15:25:00,11.1,11.11,11.09,11.1,87700.0,9.2219,9.2302,9.2135,9.2219,87700.0
2012-09-26 15:30:00,11.11,11.11,11.08,11.09,66000.0,9.2302,9.2302,9.2052,9.2135,66000.0
2012-09-26 15:35:00,11.09,11.09,11.07,11.09,223000.0,9.2135,9.2135,9.1969,9.2135,223000.0
2012-09-26 15:40:00,11.09,11.11,11.08,11.11,184100.0,9.2135,9.2302,9.2052,9.2302,184100.0
2012-09-26 15:45:00,11.11,11.11,11.09,11.1,116500.0,9.2302,9.2302,9.2135,9.2219,116500.0
2012-09-26 15:50:00,11.1,11.12,11.09,11.12,225000.0,9.2219,9.2385,9.2135,9.2385,225000.0
2012-09-26 15:55:00,11.12,11.14,11.11,11.13,762400.0,9.2385,9.2551,9.2302,9.2468,762400.0
2012-09-27 09:30:00,11.18,11.22,11.17,11.22,211100.0,9.2883,9.3215,9.28,9.3215,211100.0
2012-09-27 09:35:00,11.21,11.21,11.13,11.14,219000.0,9.3132,9.3132,9.2468,9.2551,219000.0
2012-09-27 09:40:00,11.13,11.15,11.11,11.14,87700.0,9.2468,9.2634,9.2302,9.2551,87700.0
2012-09-27 09:45:00,11.14,11.18,11.14,11.17,99600.0,9.2551,9.2883,9.2551,9.28,99600.0
2012-09-27 09:50:00,11.17,11.18,11.16,11.17,50600.0,9.28,9.2883,9.2717,9.28,50600.0
2012-09-27 09:55:00,11.17,11.19,11.15,11.16,261400.0,9.28,9.2966,9.2634,9.2717,261400.0
2012-09-27 10:00:00,11.16,11.17,11.11,11.12,227000.0,9.2717,9.28,9.2302,9.2385,227000.0
2012-09-27 10:05:00,11.11,11.13,11.09,11.13,299400.0,9.2302,9.2468,9.2135,9.2468,299400.0
2012-09-27 10:10:00,11.12,11.16,11.11,11.16,203800.0,9.2385,9.2717,9.2302,9.2717,203800.0
2012-09-27 10:15:00,11.16,11.18,11.15,11.17,50500.0,9.2717,9.2883,9.2634,9.28,50500.0
2012-09-27 10:20:00,11.16,11.17,11.16,11.17,88400.0,9.2717,9.28,9.2717,9.28,88400.0
2012-09-27 10:25:00,11.18,11.19,11.17,11.19,72900.0,9.2883,9.2966,9.28,9.2966,72900.0
2012-09-27 10:30:00,11.19,11.19,11.16,11.19,101700.0,9.2966,9.2966,9.2717,9.2966,101700.0
2012-09-27 10:35:00,11.19,11.19,11.17,11.18,99800.0,9.2966,9.2966,9.28,9.2883,99800.0
2012-09-27 10:40:00,11.18,11.19,11.17,11.18,58300.0,9.2883,9.2966,9.28,9.2883,58300.0
2012-09-27 10:45:00,11.18,11.2,11.18,11.18,79400.0,9.2883,9.3049,9.2883,9.2883,79400.0
2012-09-27 10:50:00,11.19,11.19,11.17,11.17,104200.0,9.2966,9.2966,9.28,9.28,104200.0
2012-09-27 10:55:00,11.17,11.21,11.17,11.2,257100.0,9.28,9.3132,9.28,9.3049,257100.0
2012-09-27 11:00:00,11.21,11.21,11.19,11.2,47100.0,9.3132,9.3132,9.2966,9.3049,47100.0
2012-09-27 11:05:00,11.21,11.21,11.19,11.19,54500.0,9.3132,9.3132,9.2966,9.2966,54500.0
2012-09-27 11:10:00,11.19,11.2,11.18,11.19,68100.0,9.2966,9.3049,9.2883,9.2966,68100.0
2012-09-27 11:15:00,11.18,11.19,11.18,11.19,12200.0,9.2883,9.2966,9.2883,9.2966,12200.0
2012-09-27 11:20:00,11.19,11.19,11.17,11.18,80100.0,9.2966,9.2966,9.28,9.2883,80100.0
2012-09-27 11:25:00,11.18,11.2,11.17,11.2,125300.0,9.2883,9.3049,9.28,9.3049,125300.0
2012-09-27 11:30:00,11.2,11.2,11.18,11.2,105300.0,9.3049,9.3049,9.2883,9.3049,105300.0
2012-09-27 11:35:00,11.2,11.2,11.19,11.19,13500.0,9.3049,9.3049,9.2966,9.2966,13500.0
2012-09-27 11:40:00,11.2,11.2,11.19,11.19,39600.0,9.3049,9.3049,9.2966,9.2966,39600.0
2012-09-27 11:45:00,11.2,11.2,11.19,11.2,24100.0,9.3049,9.3049,9.2966,9.3049,24100.0
2012-09-27 11:50:00,11.19,11.22,11.19,11.21,72300.0,9.2966,9.3215,9.2966,9.3132,72300.0
2012-09-27 11:55:00,11.21,11.25,11.21,11.24,126000.0,9.3132,9.3465,9.3132,9.3382,126000.0
2012-09-27 12:00:00,11.24,11.27,11.23,11.27,76400.0,9.3382,9.3631,9.3299,9.3631,76400.0
2012-09-27 12:05:00,11.27,11.27,11.25,11.25,102500.0,9.3631,9.3631,9.3465,9.3465,102500.0
2012-09-27 12:10:00,11.26,11.27,11.25,11.26,67200.0,9.3548,9.3631,9.3465,9.3548,67200.0
2012-09-27 12:15:00,11.26,11.27,11.26,11.27,47100.0,9.3548,9.3631,9.3548,9.3631,47100.0
2012-09-27 12:20:00,11.27,11.27,11.25,11.27,112400.0,9.3631,9.3631,9.3465,9.3631,112400.0
2012-09-27 12:25:00,11.27,11.3,11.26,11.29,164800.0,9.3631,9.388,9.3548,9.3797,164800.0
2012-09-27 12:30:00,11.29,11.3,11.29,11.29,70000.0,9.3797,9.388,9.3797,9.3797,70000.0
2012-09-27 12:35:00,11.29,11.3,11.29,11.29,5300.0,9.3797,9.388,9.3797,9.3797,5300.0
2012-09-27 12:40:00,11.29,11.29,11.28,11.29,74700.0,9.3797,9.3797,9.3714,9.3797,74700.0
2012-09-27 12:45:00,11.29,11.29,11.28,11.28,14800.0,9.3797,9.3797,9.3714,9.3714,14800.0
2012-09-27 12:50:00,11.29,11.29,11.28,11.29,7500.0,9.3797,9.3797,9.3714,9.3797,7500.0
2012-09-27 12:55:00,11.28,11.29,11.28,11.29,50700.0,9.3714,9.3797,9.3714,9.3797,50700.0
2012-09-27 13:00:00,11.29,11.29,11.27,11.27,61500.0,9.3797,9.3797,9.3631,9.3631,61500.0
2012-09-27 13:05:00,11.28,11.28,11.27,11.28,30900.0,9.3714,9.3714,9.3631,9.3714,30900.0
2012-09-27 13:10:00,11.28,11.28,11.27,11.28,22900.0,9.3714,9.3714,9.3631,9.3714,22900.0
2012-09-27 13:15:00,11.27,11.28,11.27,11.28,53100.0,9.3631,9.3714,9.3631,9.3714,53100.0
2012-09-27 13:20:00,11.28,11.29,11.27,11.29,60900.0,9.3714,9.3797,9.3631,9.3797,60900.0
2012-09-27 13:25:00,11.29,11.3,11.28,11.28,146300.0,9.3797,9.388,9.3714,9.3714,146300.0
2012-09-27 13:30:00,11.29,11.29,11.28,11.29,4500.0,9.3797,9.3797,9.3714,9.3797,4500.0
2012-09-27 13:35:00,11.29,11.3,11.28,11.29,92900.0,9.3797,9.388,9.3714,9.3797,92900.0
2012-09-27 13:40:00,11.29,11.31,11.29,11.29,114400.0,9.3797,9.3963,9.3797,9.3797,114400.0
2012-09-27 13:45:00,11.29,11.3,11.29,11.29,17100.0,9.3797,9.388,9.3797,9.3797,17100.0
2012-09-27 13:50:00,11.29,11.3,11.28,11.28,54000.0,9.3797,9.388,9.3714,9.3714,54000.0
2012-09-27 13:55:00,11.28,11.29,11.28,11.28,6500.0,9.3714,9.3797,9.3714,9.3714,6500.0
2012-09-27 14:00:00,11.28,11.29,11.28,11.29,45400.0,9.3714,9.3797,9.3714,9.3797,45400.0
2012-09-27 14:05:00,11.29,11.29,11.28,11.29,38600.0,9.3797,9.3797,9.3714,9.3797,38600.0
2012-09-27 14:10:00,11.29,11.31,11.29,11.31,118900.0,9.3797,9.3963,9.3797,9.3963,118900.0
2012-09-27 14:15:00,11.31,11.31,11.3,11.31,28800.0,9.3963,9.3963,9.388,9.3963,28800.0
2012-09-27 14:20:00,11.31,11.31,11.3,11.31,38600.0,9.3963,9.3963,9.388,9.3963,38600.0
2012-09-27 14:25:00,11.31,11.34,11.3,11.34,205900.0,9.3963,9.4212,9.388,9.4212,205900.0
2012-09-27 14:30:00,11.34,11.35,11.33,11.35,40500.0,9.4212,9.4296,9.4129,9.4296,40500.0
2012-09-27 14:35:00,11.35,11.36,11.34,11.36,42000.0,9.4296,9.4379,9.4212,9.4379,42000.0
2012-09-27 14:40:00,11.36,11.37,11.35,11.36,101000.0,9.4379,9.4462,9.4296,9.4379,101000.0
2012-09-27 14:45:00,11.36,11.37,11.35,11.36,94800.0,9.4379,9.4462,9.4296,9.4379,94800.0
2012-09-27 14:50:00,11.36,11.37,11.34,11.34,164200.0,9.4379,9.4462,9.4212,9.4212,164200.0
2012-09-27 14:55:00,11.35,11.35,11.34,11.35,38100.0,9.4296,9.4296,9.4212,9.4296,38100.0
2012-09-27 15:00:00,11.35,11.36,11.34,11.36,61800.0,9.4296,9.4379,9.4212,9.4379,61800.0
2012-09-27 15:05:00,11.36,11.37,11.35,11.36,76700.0,9.4379,9.4462,9.4296,9.4379,76700.0
2012-09-27 15:10:00,11.36,11.36,11.35,11.36,46300.0,9.4379,9.4379,9.4296,9.4379,46300.0
2012-09-27 15:15:00,11.36,11.36,11.34,11.35,61000.0,9.4379,9.4379,9.4212,9.4296,61000.0
2012-09-27 15:20:00,11.35,11.35,11.34,11.35,69500.0,9.4296,9.4296,9.4212,9.4296,69500.0
2012-09-27 15:25:00,11.35,11.35,11.34,11.35,124100.0,9.4296,9.4296,9.4212,9.4296,124100.0
2012-09-27 15:30:00,11.35,11.36,11.34,11.36,105500.0,9.4296,9.4379,9.4212,9.4379,105500.0
2012-09-27 15:35:00,11.36,11.37,11.35,11.36,203800.0,9.4379,9.4462,9.4296,9.4379,203800.0
2012-09-27 15:40:00,11.36,11.37,11.35,11.37,203700.0,9.4379,9.4462,9.4296,9.4462,203700.0
2012-09-27 15:45:00,11.37,11.37,11.34,11.34,174300.0,9.4462,9.4462,9.4212,9.4212,174300.0
2012-09-27 15:50:00,11.35,11.35,11.33,11.34,223400.0,9.4296,9.4296,9.4129,9.4212,223400.0
2012-09-27 15:55:00,11.33,11.34,11.27,11.28,1994700.0,9.4129,9.4212,9.3631,9.3714,1994700.0
2012-09-28 09:30:00,11.22,11.23,11.16,11.21,185000.0,9.3215,9.3299,9.2717,9.3132,185000.0
2012-09-28 09:35:00,11.21,11.25,11.21,11.22,110400.0,9.3132,9.3465,9.3132,9.3215,110400.0
2012-09-28 09:40:00,11.22,11.26,11.2,11.2,69700.0,9.3215,9.3548,9.3049,9.3049,69700.0
2012-09-28 09:45:00,11.2,11.22,11.18,11.22,164300.0,9.3049,9.3215,9.2883,9.3215,164300.0
2012-09-28 09:50:00,11.21,11.22,11.18,11.2,149100.0,9.3132,9.3215,9.2883,9.3049,149100.0
2012-09-28 09:55:00,11.2,11.2,11.18,11.18,64800.0,9.3049,9.3049,9.2883,9.2883,64800.0
2012-09-28 10:00:00,11.18,11.22,11.18,11.21,132100.0,9.2883,9.3215,9.2883,9.3132,132100.0
2012-09-28 10:05:00,11.21,11.21,11.19,11.19,145100.0,9.3132,9.3132,9.2966,9.2966,145100.0
2012-09-28 10:10:00,11.19,11.21,11.19,11.2,76700.0,9.2966,9.3132,9.2966,9.3049,76700.0
2012-09-28 10:15:00,11.2,11.2,11.17,11.18,85800.0,9.3049,9.3049,9.28,9.2883,85800.0
2012-09-28 10:20:00,11.17,11.19,11.15,11.15,520000.0,9.28,9.2966,9.2634,9.2634,520000.0
2012-09-28 10:25:00,11.15,11.16,11.1,11.12,405900.0,9.2634,9.2717,9.2219,9.2385,405900.0
2012-09-28 10:30:00,11.12,11.14,11.12,11.13,99100.0,9.2385,9.2551,9.2385,9.2468,99100.0
2012-09-28 10:35:00,11.13,11.14,11.12,11.12,133300.0,9.2468,9.2551,9.2385,9.2385,133300.0
2012-09-28 10:40:00,11.13,11.13,11.12,11.12,39800.0,9.2468,9.2468,9.2385,9.2385,39800.0
2012-09-28 10:45:00,11.12,11.13,11.12,11.13,189400.0,9.2385,9.2468,9.2385,9.2468,189400.0
2012-09-28 10:50:00,11.13,11.13,11.11,11.12,194400.0,9.2468,9.2468,9.2302,9.2385,194400.0
2012-09-28 10:55:00,11.12,11.13,11.09,11.12,273300.0,9.2385,9.2468,9.2135,9.2385,273300.0
2012-09-28 11:00:00,11.13,11.13,11.11,11.12,71000.0,9.2468,9.2468,9.2302,9.2385,71000.0
2012-09-28 11:05:00,11.12,11.14,11.12,11.13,66300.0,9.2385,9.2551,9.2385,9.2468,66300.0
2012-09-28 11:10:00,11.13,11.13,11.11,11.11,97200.0,9.2468,9.2468,9.2302,9.2302,97200.0
2012-09-28 11:15:00,11.11,11.13,11.11,11.12,68900.0,9.2302,9.2468,9.2302,9.2385,68900.0
2012-09-28 11:20:00,11.12,11.13,11.11,11.13,103300.0,9.2385,9.2468,9.2302,9.2468,103300.0
2012-09-28 11:25:00,11.13,11.13,11.11,11.12,98100.0,9.2468,9.2468,9.2302,9.2385,98100.0
2012-09-28 11:30:00,11.12,11.14,11.11,11.13,127100.0,9.2385,9.2551,9.2302,9.2468,127100.0
2012-09-28 11:35:00,11.13,11.13,11.12,11.12,29200.0,9.2468,9.2468,9.2385,9.2385,29200.0
2012-09-28 11:40:00,11.13,11.13,11.12,11.12,42400.0,9.2468,9.2468,9.2385,9.2385,42400.0
2012-09-28 11:45:00,11.13,11.15,11.13,11.15,90900.0,9.2468,9.2634,9.2468,9.2634,90900.0
2012-09-28 11:50:00,11.15,11.15,11.14,11.15,57900.0,9.2634,9.2634,9.2551,9.2634,57900.0
2012-09-28 11:55:00,11.14,11.16,11.14,11.16,50200.0,9.2551,9.2717,9.2551,9.2717,50200.0
2012-09-28 12:00:00,11.16,11.19,11.15,11.18,205100.0,9.2717,9.2966,9.2634,9.2883,205100.0
2012-09-28 12:05:00,11.17,11.2,11.17,11.18,114800.0,9.28,9.3049,9.28,9.2883,114800.0
2012-09-28 12:10:00,11.19,11.21,11.19,11.19,179100.0,9.2966,9.3132,9.2966,9.2966,179100.0
2012-09-28 12:15:00,11.19,11.22,11.19,11.2,97500.0,9.2966,9.3215,9.2966,9.3049,97500.0
2012-09-28 12:20:00,11.2,11.21,11.19,11.19,34100.0,9.3049,9.3132,9.2966,9.2966,34100.0
2012-09-28 12:25:00,11.19,11.2,11.18,11.18,37000.0,9.2966,9.3049,9.2883,9.2883,37000.0
2012-09-28 12:30:00,11.18,11.2,11.18,11.18,85800.0,9.2883,9.3049,9.2883,9.2883,85800.0
2012-09-28 12:35:00,11.19,11.19,11.18,11.18,27400.0,9.2966,9.2966,9.2883,9.2883,27400.0
2012-09-28 12:40:00,11.18,11.19,11.18,11.18,28100.0,9.2883,9.2966,9.2883,9.2883,28100.0
2012-09-28 12:45:00,11.18,11.19,11.18,11.19,30600.0,9.2883,9.2966,9.2883,9.2966,30600.0
2012-09-28 12:50:00,11.18,11.19,11.18,11.18,30300.0,9.2883,9.2966,9.2883,9.2883,30300.0
2012-09-28 12:55:00,11.18,11.19,11.18,11.19,19500.0,9.2883,9.2966,9.2883,9.2966,19500.0
2012-09-28 13:00:00,11.19,11.19,11.18,11.18,37700.0,9.2966,9.2966,9.2883,9.2883,37700.0
2012-09-28 13:05:00,11.18,11.19,11.18,11.18,30600.0,9.2883,9.2966,9.2883,9.2883,30600.0
2012-09-28 13:10:00,11.18,11.19,11.17,11.18,57400.0,9.2883,9.2966,9.28,9.2883,57400.0
2012-09-28 13:15:00,11.18,11.18,11.17,11.18,51400.0,9.2883,9.2883,9.28,9.2883,51400.0
2012-09-28 13:20:00,11.18,11.19,11.17,11.19,58800.0,9.2883,9.2966,9.28,9.2966,58800.0
2012-09-28 13:25:00,11.2,11.2,11.19,11.2,19000.0,9.3049,9.3049,9.2966,9.3049,19000.0
2012-09-28 13:30:00,11.2,11.2,11.19,11.19,29200.0,9.3049,9.3049,9.2966,9.2966,29200.0
2012-09-28 13:35:00,11.2,11.24,11.19,11.24,100600.0,9.3049,9.3382,9.2966,9.3382,100600.0
2012-09-28 13:40:00,11.24,11.24,11.23,11.24,24100.0,9.3382,9.3382,9.3299,9.3382,24100.0
2012-09-28 13:45:00,11.24,11.24,11.23,11.24,26400.0,9.3382,9.3382,9.3299,9.3382,26400.0
2012-09-28 13:50:00,11.23,11.24,11.22,11.22,108600.0,9.3299,9.3382,9.3215,9.3215,108600.0
2012-09-28 13:55:00,11.22,11.23,11.21,11.21,55900.0,9.3215,9.3299,9.3132,9.3132,55900.0
2012-09-28 14:00:00,11.21,11.25,11.21,11.23,502000.0,9.3132,9.3465,9.3132,9.3299,502000.0
2012-09-28 14:05:00,11.23,11.24,11.22,11.22,54400.0,9.3299,9.3382,9.3215,9.3215,54400.0
2012-09-28 14:10:00,11.22,11.23,11.22,11.23,23500.0,9.3215,9.3299,9.3215,9.3299,23500.0
2012-09-28 14:15:00,11.23,11.23,11.21,11.21,85600.0,9.3299,9.3299,9.3132,9.3132,85600.0
2012-09-28 14:20:00,11.22,11.22,11.21,11.21,88000.0,9.3215,9.3215,9.3132,9.3132,88000.0
2012-09-28 14:25:00,11.21,11.22,11.2,11.21,80400.0,9.3132,9.3215,9.3049,9.3132,80400.0
2012-09-28 14:30:00,11.21,11.22,11.2,11.21,136300.0,9.3132,9.3215,9.3049,9.3132,136300.0
2012-09-28 14:35:00,11.21,11.23,11.19,11.22,700900.0,9.3132,9.3299,9.2966,9.3215,700900.0
2012-09-28 14:40:00,11.22,11.23,11.21,11.22,110700.0,9.3215,9.3299,9.3132,9.3215,110700.0
2012-09-28 14:45:00,11.22,11.23,11.22,11.23,48600.0,9.3215,9.3299,9.3215,9.3299,48600.0
2012-09-28 14:50:00,11.22,11.23,11.21,11.21,103700.0,9.3215,9.3299,9.3132,9.3132,103700.0
2012-09-28 14:55:00,11.21,11.23,11.21,11.22,115500.0,9.3132,9.3299,9.3132,9.3215,115500.0
2012-09-28 15:00:00,11.22,11.23,11.21,11.21,103800.0,9.3215,9.3299,9.3132,9.3132,103800.0
2012-09-28 15:05:00,11.21,11.22,11.2,11.21,97400.0,9.3132,9.3215,9.3049,9.3132,97400.0
2012-09-28 15:10:00,11.21,11.22,11.2,11.22,95800.0,9.3132,9.3215,9.3049,9.3215,95800.0
2012-09-28 15:15:00,11.21,11.22,11.19,11.2,134900.0,9.3132,9.3215,9.2966,9.3049,134900.0
2012-09-28 15:20:00,11.2,11.2,11.19,11.19,87000.0,9.3049,9.3049,9.2966,9.2966,87000.0
2012-09-28 15:25:00,11.19,11.2,11.18,11.18,126800.0,9.2966,9.3049,9.2883,9.2883,126800.0
2012-09-28 15:30:00,11.19,11.2,11.18,11.19,206800.0,9.2966,9.3049,9.2883,9.2966,206800.0
2012-09-28 15:35:00,11.19,11.19,11.17,11.17,167100.0,9.2966,9.2966,9.28,9.28,167100.0
2012-09-28 15:40:00,11.17,11.19,11.15,11.19,830800.0,9.28,9.2966,9.2634,9.2966,830800.0
2012-09-28 15:45:00,11.19,11.23,11.18,11.21,349200.0,9.2966,9.3299,9.2883,9.3132,349200.0
2012-09-28 15:50:00,11.21,11.21,11.18,11.18,268800.0,9.3132,9.3132,9.2883,9.2883,268800.0
2012-09-28 15:55:00,11.18,11.19,11.16,11.18,978700.0,9.2883,9.2966,9.2717,9.2883,978700.0
2012-10-01 09:30:00,11.28,11.28,11.17,11.27,276100.0,9.3714,9.3714,9.28,9.3631,276100.0
2012-10-01 09:35:00,11.27,11.27,11.22,11.26,143300.0,9.3631,9.3631,9.3215,9.3548,143300.0
2012-10-01 09:40:00,11.26,11.26,11.21,11.23,152100.0,9.3548,9.3548,9.3132,9.3299,152100.0
2012-10-01 09:45:00,11.22,11.23,11.21,11.23,68500.0,9.3215,9.3299,9.3132,9.3299,68500.0
2012-10-01 09:50:00,11.23,11.23,11.2,11.2,94100.0,9.3299,9.3299,9.3049,9.3049,94100.0
2012-10-01 09:55:00,11.2,11.23,11.2,11.23,104200.0,9.3049,9.3299,9.3049,9.3299,104200.0
2012-10-01 10:00:00,11.23,11.32,11.23,11.31,236000.0,9.3299,9.4046,9.3299,9.3963,236000.0
2012-10-01 10:05:00,11.31,11.32,11.28,11.29,197500.0,9.3963,9.4046,9.3714,9.3797,197500.0
2012-10-01 10:10:00,11.28,11.29,11.27,11.27,73000.0,9.3714,9.3797,9.3631,9.3631,73000.0
2012-10-01 10:15:00,11.27,11.28,11.25,11.25,128400.0,9.3631,9.3714,9.3465,9.3465,128400.0
2012-10-01 10:20:00,11.25,11.25,11.22,11.23,286500.0,9.3465,9.3465,9.3215,9.3299,286500.0
2012-10-01 10:25:00,11.22,11.23,11.2,11.2,68700.0,9.3215,9.3299,9.3049,9.3049,68700.0
2012-10-01 10:30:00,11.2,11.21,11.19,11.19,65900.0,9.3049,9.3132,9.2966,9.2966,65900.0
2012-10-01 10:35:00,11.19,11.21,11.18,11.2,222900.0,9.2966,9.3132,9.2883,9.3049,222900.0
2012-10-01 10:40:00,11.21,11.21,11.19,11.21,179500.0,9.3132,9.3132,9.2966,9.3132,179500.0
2012-10-01 10:45:00,11.21,11.21,11.2,11.2,41000.0,9.3132,9.3132,9.3049,9.3049,41000.0
2012-10-01 10:50:00,11.2,11.2,11.18,11.2,158700.0,9.3049,9.3049,9.2883,9.3049,158700.0
2012-10-01 10:55:00,11.2,11.21,11.17,11.18,428300.0,9.3049,9.3132,9.28,9.2883,428300.0
2012-10-01 11:00:00,11.18,11.21,11.18,11.2,80000.0,9.2883,9.3132,9.2883,9.3049,80000.0
2012-10-01 11:05:00,11.21,11.21,11.19,11.19,37600.0,9.3132,9.3132,9.2966,9.2966,37600.0
2012-10-01 11:10:00,11.19,11.22,11.19,11.21,107300.0,9.2966,9.3215,9.2966,9.3132,107300.0
2012-10-01 11:15:00,11.22,11.22,11.2,11.21,75100.0,9.3215,9.3215,9.3049,9.3132,75100.0
2012-10-01 11:20:00,11.21,11.21,11.19,11.21,331800.0,9.3132,9.3132,9.2966,9.3132,331800.0
2012-10-01 11:25:00,11.21,11.23,11.2,11.21,263000.0,9.3132,9.3299,9.3049,9.3132,263000.0
2012-10-01 11:30:00,11.21,11.21,11.2,11.2,68100.0,9.3132,9.3132,9.3049,9.3049,68100.0
2012-10-01 11:35:00,11.2,11.21,11.2,11.2,239800.0,9.3049,9.3132,9.3049,9.3049,239800.0
2012-10-01 11:40:00,11.2,11.21,11.19,11.19,85600.0,9.3049,9.3132,9.2966,9.2966,85600.0
2012-10-01 11:45:00,11.19,11.2,11.19,11.19,20500.0,9.2966,9.3049,9.2966,9.2966,20500.0
2012-10-01 11:50:00,11.19,11.2,11.17,11.18,128900.0,9.2966,9.3049,9.28,9.2883,128900.0
2012-10-01 11:55:00,11.17,11.18,11.16,11.17,170700.0,9.28,9.2883,9.2717,9.28,170700.0
2012-10-01 12:00:00,11.18,11.18,11.17,11.18,36800.0,9.2883,9.2883,9.28,9.2883,36800.0
2012-10-01 12:05:00,11.18,11.18,11.17,11.17,22400.0,9.2883,9.2883,9.28,9.28,22400.0
2012-10-01 12:10:00,11.18,11.18,11.17,11.18,33500.0,9.2883,9.2883,9.28,9.2883,33500.0
2012-10-01 12:15:00,11.18,11.18,11.17,11.18,42800.0,9.2883,9.2883,9.28,9.2883,42800.0
2012-10-01 12:20:00,11.17,11.18,11.16,11.17,126100.0,9.28,9.2883,9.2717,9.28,126100.0
2012-10-01 12:25:00,11.18,11.18,11.17,11.17,70400.0,9.2883,9.2883,9.28,9.28,70400.0
2012-10-01 12:30:00,11.18,11.18,11.16,11.16,54400.0,9.2883,9.2883,9.2717,9.2717,54400.0
2012-10-01 12:35:00,11.17,11.17,11.16,11.16,24800.0,9.28,9.28,9.2717,9.2717,24800.0
2012-10-01 12:40:00,11.16,11.18,11.16,11.18,91600.0,9.2717,9.2883,9.2717,9.2883,91600.0
2012-10-01 12:45:00,11.18,11.18,11.16,11.16,89300.0,9.2883,9.2883,9.2717,9.2717,89300.0
2012-10-01 12:50:00,11.16,11.17,11.15,11.15,51900.0,9.2717,9.28,9.2634,9.2634,51900.0
2012-10-01 12:55:00,11.16,11.17,11.15,11.16,37000.0,9.2717,9.28,9.2634,9.2717,37000.0
2012-10-01 13:00:00,11.16,11.17,11.15,11.15,68900.0,9.2717,9.28,9.2634,9.2634,68900.0
2012-10-01 13:05:00,11.15,11.17,11.15,11.16,52700.0,9.2634,9.28,9.2634,9.2717,52700.0
2012-10-01 13:10:00,11.16,11.16,11.11,11.13,319400.0,9.2717,9.2717,9.2302,9.2468,319400.0
2012-10-01 13:15:00,11.14,11.14,11.11,11.11,126000.0,9.2551,9.2551,9.2302,9.2302,126000.0
2012-10-01 13:20:00,11.12,11.12,11.1,11.1,47600.0,9.2385,9.2385,9.2219,9.2219,47600.0
2012-10-01 13:25:00,11.1,11.13,11.1,11.13,96500.0,9.2219,9.2468,9.2219,9.2468,96500.0
2012-10-01 13:30:00,11.13,11.13,11.1,11.11,76200.0,9.2468,9.2468,9.2219,9.2302,76200.0
2012-10-01 13:35:00,11.11,11.12,11.1,11.1,73500.0,9.2302,9.2385,9.2219,9.2219,73500.0
2012-10-01 13:40:00,11.1,11.11,11.08,11.11,121100.0,9.2219,9.2302,9.2052,9.2302,121100.0
2012-10-01 13:45:00,11.1,11.11,11.1,11.11,46700.0,9.2219,9.2302,9.2219,9.2302,46700.0
2012-10-01 13:50:00,11.11,11.12,11.1,11.12,52500.0,9.2302,9.2385,9.2219,9.2385,52500.0
2012-10-01 13:55:00,11.12,11.13,11.11,11.13,50400.0,9.2385,9.2468,9.2302,9.2468,50400.0
2012-10-01 14:00:00,11.13,11.15,11.12,11.14,60700.0,9.2468,9.2634,9.2385,9.2551,60700.0
2012-10-01 14:05:00,11.15,11.15,11.14,11.15,116300.0,9.2634,9.2634,9.2551,9.2634,116300.0
2012-10-01 14:10:00,11.14,11.15,11.14,11.15,17100.0,9.2551,9.2634,9.2551,9.2634,17100.0
2012-10-01 14:15:00,11.15,11.15,11.14,11.15,31100.0,9.2634,9.2634,9.2551,9.2634,31100.0
2012-10-01 14:20:00,11.14,11.16,11.14,11.15,141300.0,9.2551,9.2717,9.2551,9.2634,141300.0
2012-10-01 14:25:00,11.15,11.15,11.13,11.15,110600.0,9.2634,9.2634,9.2468,9.2634,110600.0
2012-10-01 14:30:00,11.15,11.15,11.14,11.15,48400.0,9.2634,9.2634,9.2551,9.2634,48400.0
2012-10-01 14:35:00,11.15,11.16,11.14,11.16,48400.0,9.2634,9.2717,9.2551,9.2717,48400.0
2012-10-01 14:40:00,11.16,11.16,11.15,11.16,35400.0,9.2717,9.2717,9.2634,9.2717,35400.0
2012-10-01 14:45:00,11.16,11.18,11.15,11.17,330700.0,9.2717,9.2883,9.2634,9.28,330700.0
2012-10-01 14:50:00,11.17,11.17,11.16,11.17,43600.0,9.28,9.28,9.2717,9.28,43600.0
2012-10-01 14:55:00,11.17,11.17,11.16,11.17,51700.0,9.28,9.28,9.2717,9.28,51700.0
2012-10-01 15:00:00,11.17,11.17,11.16,11.16,174800.0,9.28,9.28,9.2717,9.2717,174800.0
2012-10-01 15:05:00,11.16,11.17,11.16,11.17,38400.0,9.2717,9.28,9.2717,9.28,38400.0
2012-10-01 15:10:00,11.17,11.17,11.14,11.14,159400.0,9.28,9.28,9.2551,9.2551,159400.0
2012-10-01 15:15:00,11.14,11.15,11.13,11.13,60300.0,9.2551,9.2634,9.2468,9.2468,60300.0
2012-10-01 15:20:00,11.13,11.14,11.1,11.1,153700.0,9.2468,9.2551,9.2219,9.2219,153700.0
2012-10-01 15:25:00,11.1,11.13,11.09,11.13,249600.0,9.2219,9.2468,9.2135,9.2468,249600.0
2012-10-01 15:30:00,11.13,11.13,11.11,11.13,223100.0,9.2468,9.2468,9.2302,9.2468,223100.0
2012-10-01 15:35:00,11.12,11.14,11.12,11.14,106100.0,9.2385,9.2551,9.2385,9.2551,106100.0
2012-10-01 15:40:00,11.14,11.16,11.13,11.13,244300.0,9.2551,9.2717,9.2468,9.2468,244300.0
2012-10-01 15:45:00,11.13,11.15,11.13,11.13,300500.0,9.2468,9.2634,9.2468,9.2468,300500.0
2012-10-01 15:50:00,11.13,11.15,11.12,11.12,223200.0,9.2468,9.2634,9.2385,9.2385,223200.0
2012-10-01 15:55:00,11.12,11.14,11.12,11.14,360200.0,9.2385,9.2551,9.2385,9.2551,360200.0
2012-10-02 09:30:00,11.19,11.21,11.14,11.21,108200.0,9.2966,9.3132,9.2551,9.3132,108200.0
2012-10-02 09:35:00,11.2,11.22,11.17,11.18,182400.0,9.3049,9.3215,9.28,9.2883,182400.0
2012-10-02 09:40:00,11.18,11.2,11.17,11.2,61200.0,9.2883,9.3049,9.28,9.3049,61200.0
2012-10-02 09:45:00,11.2,11.21,11.18,11.19,102400.0,9.3049,9.3132,9.2883,9.2966,102400.0
2012-10-02 09:50:00,11.18,11.19,11.16,11.17,135400.0,9.2883,9.2966,9.2717,9.28,135400.0
2012-10-02 09:55:00,11.18,11.18,11.15,11.17,316200.0,9.2883,9.2883,9.2634,9.28,316200.0
2012-10-02 10:00:00,11.17,11.18,11.11,11.13,127500.0,9.28,9.2883,9.2302,9.2468,127500.0
2012-10-02 10:05:00,11.13,11.15,11.12,11.15,108400.0,9.2468,9.2634,9.2385,9.2634,108400.0
2012-10-02 10:10:00,11.14,11.16,11.14,11.15,191900.0,9.2551,9.2717,9.2551,9.2634,191900.0
2012-10-02 10:15:00,11.16,11.18,11.15,11.18,152700.0,9.2717,9.2883,9.2634,9.2883,152700.0
2012-10-02 10:20:00,11.18,11.2,11.18,11.19,89700.0,9.2883,9.3049,9.2883,9.2966,89700.0
2012-10-02 10:25:00,11.19,11.2,11.18,11.2,81900.0,9.2966,9.3049,9.2883,9.3049,81900.0
2012-10-02 10:30:00,11.2,11.21,11.18,11.19,165200.0,9.3049,9.3132,9.2883,9.2966,165200.0
2012-10-02 10:35:00,11.19,11.2,11.18,11.19,71300.0,9.2966,9.3049,9.2883,9.2966,71300.0
2012-10-02 10:40:00,11.19,11.19,11.18,11.18,46500.0,9.2966,9.2966,9.2883,9.2883,46500.0
2012-10-02 10:45:00,11.18,11.19,11.18,11.19,57000.0,9.2883,9.2966,9.2883,9.2966,57000.0
2012-10-02 10:50:00,11.19,11.19,11.14,11.14,164100.0,9.2966,9.2966,9.2551,9.2551,164100.0
2012-10-02 10:55:00,11.15,11.16,11.14,11.14,144400.0,9.2634,9.2717,9.2551,9.2551,144400.0
2012-10-02 11:00:00,11.14,11.15,11.14,11.15,16600.0,9.2551,9.2634,9.2551,9.2634,16600.0
2012-10-02 11:05:00,11.14,11.16,11.14,11.15,74300.0,9.2551,9.2717,9.2551,9.2634,74300.0
2012-10-02 11:10:00,11.15,11.16,11.13,11.16,82300.0,9.2634,9.2717,9.2468,9.2717,82300.0
2012-10-02 11:15:00,11.16,11.17,11.15,11.16,69100.0,9.2717,9.28,9.2634,9.2717,69100.0
2012-10-02 11:20:00,11.15,11.16,11.13,11.14,57500.0,9.2634,9.2717,9.2468,9.2551,57500.0
2012-10-02 11:25:00,11.13,11.15,11.13,11.13,81400.0,9.2468,9.2634,9.2468,9.2468,81400.0
2012-10-02 11:30:00,11.13,11.17,11.13,11.13,173700.0,9.2468,9.28,9.2468,9.2468,173700.0
2012-10-02 11:35:00,11.13,11.14,11.07,11.08,435800.0,9.2468,9.2551,9.1969,9.2052,435800.0
2012-10-02 11:40:00,11.08,11.09,11.06,11.07,311000.0,9.2052,9.2135,9.1886,9.1969,311000.0
2012-10-02 11:45:00,11.08,11.1,11.07,11.08,179100.0,9.2052,9.2219,9.1969,9.2052,179100.0
2012-10-02 11:50:00,11.08,11.1,11.08,11.09,68500.0,9.2052,9.2219,9.2052,9.2135,68500.0
2012-10-02 11:55:00,11.1,11.11,11.08,11.1,341300.0,9.2219,9.2302,9.2052,9.2219,341300.0
2012-10-02 12:00:00,11.09,11.11,11.08,11.11,78900.0,9.2135,9.2302,9.2052,9.2302,78900.0
2012-10-02 12:05:00,11.11,11.12,11.1,11.12,55400.0,9.2302,9.2385,9.2219,9.2385,55400.0
2012-10-02 12:10:00,11.12,11.16,11.1,11.14,334700.0,9.2385,9.2717,9.2219,9.2551,334700.0
2012-10-02 12:15:00,11.14,11.15,11.13,11.14,101200.0,9.2551,9.2634,9.2468,9.2551,101200.0
2012-10-02 12:20:00,11.14,11.15,11.13,11.14,29300.0,9.2551,9.2634,9.2468,9.2551,29300.0
2012-10-02 12:25:00,11.15,11.16,11.14,11.16,53400.0,9.2634,9.2717,9.2551,9.2717,53400.0
2012-10-02 12:30:00,11.16,11.16,11.14,11.15,61500.0,9.2717,9.2717,9.2551,9.2634,61500.0
2012-10-02 12:35:00,11.15,11.16,11.14,11.15,69200.0,9.2634,9.2717,9.2551,9.2634,69200.0
2012-10-02 12:40:00,11.14,11.16,11.13,11.15,71400.0,9.2551,9.2717,9.2468,9.2634,71400.0
2012-10-02 12:45:00,11.15,11.16,11.14,11.16,58500.0,9.2634,9.2717,9.2551,9.2717,58500.0
2012-10-02 12:50:00,11.15,11.16,11.15,11.15,23500.0,9.2634,9.2717,9.2634,9.2634,23500.0
2012-10-02 12:55:00,11.15,11.16,11.14,11.14,71000.0,9.2634,9.2717,9.2551,9.2551,71000.0
2012-10-02 13:00:00,11.14,11.16,11.14,11.16,50100.0,9.2551,9.2717,9.2551,9.2717,50100.0
2012-10-02 13:05:00,11.15,11.16,11.15,11.16,14600.0,9.2634,9.2717,9.2634,9.2717,14600.0
2012-10-02 13:10:00,11.16,11.16,11.15,11.16,18400.0,9.2717,9.2717,9.2634,9.2717,18400.0
2012-10-02 13:15:00,11.16,11.17,11.15,11.16,54700.0,9.2717,9.28,9.2634,9.2717,54700.0
2012-10-02 13:20:00,11.16,11.17,11.15,11.16,113500.0,9.2717,9.28,9.2634,9.2717,113500.0
2012-10-02 13:25:00,11.16,11.17,11.15,11.17,86400.0,9.2717,9.28,9.2634,9.28,86400.0
2012-10-02 13:30:00,11.17,11.18,11.15,11.16,287300.0,9.28,9.2883,9.2634,9.2717,287300.0
2012-10-02 13:35:00,11.16,11.17,11.15,11.16,161800.0,9.2717,9.28,9.2634,9.2717,161800.0
2012-10-02 13:40:00,11.16,11.18,11.15,11.16,333000.0,9.2717,9.2883,9.2634,9.2717,333000.0
2012-10-02 13:45:00,11.17,11.18,11.16,11.17,73100.0,9.28,9.2883,9.2717,9.28,73100.0
2012-10-02 13:50:00,11.17,11.17,11.15,11.16,92700.0,9.28,9.28,9.2634,9.2717,92700.0
2012-10-02 13:55:00,11.16,11.16,11.13,11.14,346800.0,9.2717,9.2717,9.2468,9.2551,346800.0
2012-10-02 14:00:00,11.13,11.15,11.13,11.14,172500.0,9.2468,9.2634,9.2468,9.2551,172500.0
2012-10-02 14:05:00,11.14,11.14,11.12,11.13,125700.0,9.2551,9.2551,9.2385,9.2468,125700.0
2012-10-02 14:10:00,11.14,11.14,11.12,11.14,148800.0,9.2551,9.2551,9.2385,9.2551,148800.0
2012-10-02 14:15:00,11.14,11.14,11.12,11.13,59600.0,9.2551,9.2551,9.2385,9.2468,59600.0
2012-10-02 14:20:00,11.13,11.13,11.11,11.12,82700.0,9.2468,9.2468,9.2302,9.2385,82700.0
2012-10-02 14:25:00,11.13,11.13,11.11,11.12,245000.0,9.2468,9.2468,9.2302,9.2385,245000.0
2012-10-02 14:30:00,11.12,11.12,11.1,11.1,99700.0,9.2385,9.2385,9.2219,9.2219,99700.0
2012-10-02 14:35:00,11.1,11.11,11.09,11.09,24700.0,9.2219,9.2302,9.2135,9.2135,24700.0
2012-10-02 14:40:00,11.1,11.11,11.09,11.1,165100.0,9.2219,9.2302,9.2135,9.2219,165100.0
2012-10-02 14:45:00,11.1,11.11,11.09,11.1,89900.0,9.2219,9.2302,9.2135,9.2219,89900.0
2012-10-02 14:50:00,11.1,11.11,11.09,11.11,293800.0,9.2219,9.2302,9.2135,9.2302,293800.0
2012-10-02 14:55:00,11.11,11.11,11.08,11.09,208000.0,9.2302,9.2302,9.2052,9.2135,208000.0
2012-10-02 15:00:00,11.08,11.1,11.08,11.1,167700.0,9.2052,9.2219,9.2052,9.2219,167700.0
2012-10-02 15:05:00,11.1,11.11,11.09,11.11,29300.0,9.2219,9.2302,9.2135,9.2302,29300.0
2012-10-02 15:10:00,11.11,11.12,11.1,11.12,92600.0,9.2302,9.2385,9.2219,9.2385,92600.0
2012-10-02 15:15:00,11.12,11.13,11.11,11.13,92700.0,9.2385,9.2468,9.2302,9.2468,92700.0
2012-10-02 15:20:00,11.13,11.15,11.12,11.15,52000.0,9.2468,9.2634,9.2385,9.2634,52000.0
2012-10-02 15:25:00,11.15,11.15,11.14,11.15,69100.0,9.2634,9.2634,9.2551,9.2634,69100.0
2012-10-02 15:30:00,11.15,11.17,11.14,11.15,342500.0,9.2634,9.28,9.2551,9.2634,342500.0
2012-10-02 15:35:00,11.15,11.16,11.14,11.15,145300.0,9.2634,9.2717,9.2551,9.2634,145300.0
2012-10-02 15:40:00,11.15,11.16,11.15,11.15,124500.0,9.2634,9.2717,9.2634,9.2634,124500.0
2012-10-02 15:45:00,11.16,11.19,11.16,11.17,456900.0,9.2717,9.2966,9.2717,9.28,456900.0
2012-10-02 15:50:00,11.16,11.17,11.16,11.16,157800.0,9.2717,9.28,9.2717,9.2717,157800.0
2012-10-02 15:55:00,11.17,11.19,11.16,11.18,582300.0,9.28,9.2966,9.2717,9.2883,582300.0
2012-10-03 09:30:00,11.2,11.2,11.15,11.18,131000.0,9.3049,9.3049,9.2634,9.2883,131000.0
2012-10-03 09:35:00,11.18,11.19,11.17,11.18,92800.0,9.2883,9.2966,9.28,9.2883,92800.0
2012-10-03 09:40:00,11.17,11.2,11.16,11.17,204600.0,9.28,9.3049,9.2717,9.28,204600.0
2012-10-03 09:45:00,11.17,11.18,11.15,11.16,75900.0,9.28,9.2883,9.2634,9.2717,75900.0
2012-10-03 09:50:00,11.16,11.18,11.16,11.17,126900.0,9.2717,9.2883,9.2717,9.28,126900.0
2012-10-03 09:55:00,11.17,11.17,11.16,11.17,40200.0,9.28,9.28,9.2717,9.28,40200.0
2012-10-03 10:00:00,11.17,11.21,11.12,11.16,328900.0,9.28,9.3132,9.2385,9.2717,328900.0
2012-10-03 10:05:00,11.16,11.17,11.14,11.15,114700.0,9.2717,9.28,9.2551,9.2634,114700.0
2012-10-03 10:10:00,11.16,11.17,11.15,11.16,66000.0,9.2717,9.28,9.2634,9.2717,66000.0
2012-10-03 10:15:00,11.17,11.21,11.17,11.2,191400.0,9.28,9.3132,9.28,9.3049,191400.0
2012-10-03 10:20:00,11.2,11.21,11.18,11.18,85900.0,9.3049,9.3132,9.2883,9.2883,85900.0
2012-10-03 10:25:00,11.18,11.2,11.17,11.18,224500.0,9.2883,9.3049,9.28,9.2883,224500.0
2012-10-03 10:30:00,11.19,11.2,11.16,11.18,172300.0,9.2966,9.3049,9.2717,9.2883,172300.0
2012-10-03 10:35:00,11.17,11.18,11.16,11.16,45300.0,9.28,9.2883,9.2717,9.2717,45300.0
2012-10-03 10:40:00,11.16,11.17,11.13,11.16,230000.0,9.2717,9.28,9.2468,9.2717,230000.0
2012-10-03 10:45:00,11.16,11.17,11.15,11.15,66100.0,9.2717,9.28,9.2634,9.2634,66100.0
2012-10-03 10:50:00,11.15,11.16,11.14,11.15,39000.0,9.2634,9.2717,9.2551,9.2634,39000.0
2012-10-03 10:55:00,11.14,11.15,11.14,11.14,34000.0,9.2551,9.2634,9.2551,9.2551,34000.0
2012-10-03 11:00:00,11.14,11.18,11.14,11.17,228600.0,9.2551,9.2883,9.2551,9.28,228600.0
2012-10-03 11:05:00,11.16,11.21,11.16,11.21,104700.0,9.2717,9.3132,9.2717,9.3132,104700.0
2012-10-03 11:10:00,11.21,11.24,11.2,11.23,261800.0,9.3132,9.3382,9.3049,9.3299,261800.0
2012-10-03 11:15:00,11.22,11.24,11.21,11.21,121500.0,9.3215,9.3382,9.3132,9.3132,121500.0
2012-10-03 11:20:00,11.21,11.23,11.21,11.21,92200.0,9.3132,9.3299,9.3132,9.3132,92200.0
2012-10-03 11:25:00,11.21,11.23,11.21,11.23,66400.0,9.3132,9.3299,9.3132,9.3299,66400.0
2012-10-03 11:30:00,11.22,11.23,11.21,11.22,63200.0,9.3215,9.3299,9.3132,9.3215,63200.0
2012-10-03 11:35:00,11.21,11.21,11.2,11.21,37000.0,9.3132,9.3132,9.3049,9.3132,37000.0
2012-10-03 11:40:00,11.2,11.21,11.2,11.2,41700.0,9.3049,9.3132,9.3049,9.3049,41700.0
2012-10-03 11:45:00,11.2,11.23,11.2,11.22,117900.0,9.3049,9.3299,9.3049,9.3215,117900.0
2012-10-03 11:50:00,11.22,11.22,11.21,11.22,28600.0,9.3215,9.3215,9.3132,9.3215,28600.0
2012-10-03 11:55:00,11.21,11.23,11.21,11.22,90000.0,9.3132,9.3299,9.3132,9.3215,90000.0
2012-10-03 12:00:00,11.22,11.23,11.21,11.21,215100.0,9.3215,9.3299,9.3132,9.3132,215100.0
2012-10-03 12:05:00,11.22,11.22,11.21,11.21,41100.0,9.3215,9.3215,9.3132,9.3132,41100.0
2012-10-03 12:10:00,11.22,11.23,11.21,11.23,66200.0,9.3215,9.3299,9.3132,9.3299,66200.0
2012-10-03 12:15:00,11.23,11.23,11.21,11.22,108600.0,9.3299,9.3299,9.3132,9.3215,108600.0
2012-10-03 12:20:00,11.22,11.23,11.22,11.22,56000.0,9.3215,9.3299,9.3215,9.3215,56000.0
2012-10-03 12:25:00,11.23,11.24,11.22,11.24,125800.0,9.3299,9.3382,9.3215,9.3382,125800.0
2012-10-03 12:30:00,11.24,11.25,11.23,11.25,134200.0,9.3382,9.3465,9.3299,9.3465,134200.0
2012-10-03 12:35:00,11.25,11.25,11.24,11.24,202500.0,9.3465,9.3465,9.3382,9.3382,202500.0
2012-10-03 12:40:00,11.24,11.25,11.24,11.24,52700.0,9.3382,9.3465,9.3382,9.3382,52700.0
2012-10-03 12:45:00,11.25,11.25,11.24,11.24,29300.0,9.3465,9.3465,9.3382,9.3382,29300.0
2012-10-03 12:50:00,11.25,11.25,11.24,11.24,28900.0,9.3465,9.3465,9.3382,9.3382,28900.0
2012-10-03 12:55:00,11.25,11.25,11.24,11.25,34500.0,9.3465,9.3465,9.3382,9.3465,34500.0
2012-10-03 13:00:00,11.24,11.25,11.24,11.25,34400.0,9.3382,9.3465,9.3382,9.3465,34400.0
2012-10-03 13:05:00,11.25,11.25,11.24,11.25,30700.0,9.3465,9.3465,9.3382,9.3465,30700.0
2012-10-03 13:10:00,11.24,11.25,11.24,11.24,26400.0,9.3382,9.3465,9.3382,9.3382,26400.0
2012-10-03 13:15:00,11.25,11.25,11.24,11.24,29000.0,9.3465,9.3465,9.3382,9.3382,29000.0
2012-10-03 13:20:00,11.24,11.25,11.24,11.25,32300.0,9.3382,9.3465,9.3382,9.3465,32300.0
2012-10-03 13:25:00,11.24,11.25,11.24,11.25,51000.0,9.3382,9.3465,9.3382,9.3465,51000.0
2012-10-03 13:30:00,11.25,11.25,11.22,11.22,79700.0,9.3465,9.3465,9.3215,9.3215,79700.0
2012-10-03 13:35:00,11.22,11.23,11.2,11.2,63300.0,9.3215,9.3299,9.3049,9.3049,63300.0
2012-10-03 13:40:00,11.21,11.21,11.19,11.2,64700.0,9.3132,9.3132,9.2966,9.3049,64700.0
2012-10-03 13:45:00,11.19,11.21,11.19,11.2,88900.0,9.2966,9.3132,9.2966,9.3049,88900.0
2012-10-03 13:50:00,11.2,11.22,11.2,11.2,66000.0,9.3049,9.3215,9.3049,9.3049,66000.0
2012-10-03 13:55:00,11.2,11.22,11.2,11.21,87400.0,9.3049,9.3215,9.3049,9.3132,87400.0
2012-10-03 14:00:00,11.2,11.22,11.2,11.21,81600.0,9.3049,9.3215,9.3049,9.3132,81600.0
2012-10-03 14:05:00,11.2,11.21,11.19,11.2,113700.0,9.3049,9.3132,9.2966,9.3049,113700.0
2012-10-03 14:10:00,11.2,11.21,11.2,11.2,38700.0,9.3049,9.3132,9.3049,9.3049,38700.0
2012-10-03 14:15:00,11.2,11.2,11.18,11.19,175400.0,9.3049,9.3049,9.2883,9.2966,175400.0
2012-10-03 14:20:00,11.18,11.2,11.17,11.17,133100.0,9.2883,9.3049,9.28,9.28,133100.0
2012-10-03 14:25:00,11.17,11.18,11.16,11.16,63900.0,9.28,9.2883,9.2717,9.2717,63900.0
2012-10-03 14:30:00,11.16,11.17,11.16,11.16,41900.0,9.2717,9.28,9.2717,9.2717,41900.0
2012-10-03 14:35:00,11.16,11.19,11.16,11.17,115400.0,9.2717,9.2966,9.2717,9.28,115400.0
2012-10-03 14:40:00,11.17,11.18,11.16,11.17,159400.0,9.28,9.2883,9.2717,9.28,159400.0
2012-10-03 14:45:00,11.16,11.17,11.15,11.15,108000.0,9.2717,9.28,9.2634,9.2634,108000.0
2012-10-03 14:50:00,11.15,11.16,11.13,11.13,84300.0,9.2634,9.2717,9.2468,9.2468,84300.0
2012-10-03 14:55:00,11.13,11.14,11.12,11.14,164400.0,9.2468,9.2551,9.2385,9.2551,164400.0
2012-10-03 15:00:00,11.14,11.14,11.13,11.13,50500.0,9.2551,9.2551,9.2468,9.2468,50500.0
2012-10-03 15:05:00,11.14,11.14,11.13,11.14,53600.0,9.2551,9.2551,9.2468,9.2551,53600.0
2012-10-03 15:10:00,11.14,11.14,11.13,11.14,44500.0,9.2551,9.2551,9.2468,9.2551,44500.0
2012-10-03 15:15:00,11.14,11.17,11.14,11.16,218100.0,9.2551,9.28,9.2551,9.2717,218100.0
2012-10-03 15:20:00,11.15,11.17,11.15,11.16,105700.0,9.2634,9.28,9.2634,9.2717,105700.0
2012-10-03 15:25:00,11.17,11.18,11.15,11.18,103900.0,9.28,9.2883,9.2634,9.2883,103900.0
2012-10-03 15:30:00,11.18,11.18,11.16,11.17,74100.0,9.2883,9.2883,9.2717,9.28,74100.0
2012-10-03 15:35:00,11.17,11.18,11.16,11.18,202700.0,9.28,9.2883,9.2717,9.2883,202700.0
2012-10-03 15:40:00,11.18,11.19,11.17,11.18,146900.0,9.2883,9.2966,9.28,9.2883,146900.0
2012-10-03 15:45:00,11.18,11.19,11.17,11.19,196400.0,9.2883,9.2966,9.28,9.2966,196400.0
2012-10-03 15:50:00,11.19,11.19,11.17,11.17,115600.0,9.2966,9.2966,9.28,9.28,115600.0
2012-10-03 15:55:00,11.18,11.2,11.15,11.15,1116600.0,9.2883,9.3049,9.2634,9.2634,1116600.0
2012-10-04 09:30:00,11.18,11.19,11.1,11.11,221700.0,9.2883,9.2966,9.2219,9.2302,221700.0
2012-10-04 09:35:00,11.11,11.11,11.04,11.04,137100.0,9.2302,9.2302,9.172,9.172,137100.0
2012-10-04 09:40:00,11.04,11.05,11.02,11.04,115900.0,9.172,9.1803,9.1554,9.172,115900.0
2012-10-04 09:45:00,11.04,11.08,11.04,11.08,139500.0,9.172,9.2052,9.172,9.2052,139500.0
2012-10-04 09:50:00,11.07,11.09,11.06,11.09,229600.0,9.1969,9.2135,9.1886,9.2135,229600.0
2012-10-04 09:55:00,11.08,11.12,11.08,11.12,405600.0,9.2052,9.2385,9.2052,9.2385,405600.0
2012-10-04 10:00:00,11.11,11.15,11.09,11.15,340100.0,9.2302,9.2634,9.2135,9.2634,340100.0
2012-10-04 10:05:00,11.15,11.17,11.14,11.14,172600.0,9.2634,9.28,9.2551,9.2551,172600.0
2012-10-04 10:10:00,11.15,11.18,11.15,11.16,131100.0,9.2634,9.2883,9.2634,9.2717,131100.0
2012-10-04 10:15:00,11.16,11.18,11.15,11.15,129600.0,9.2717,9.2883,9.2634,9.2634,129600.0
2012-10-04 10:20:00,11.15,11.16,11.15,11.15,56900.0,9.2634,9.2717,9.2634,9.2634,56900.0
2012-10-04 10:25:00,11.15,11.16,11.15,11.15,35900.0,9.2634,9.2717,9.2634,9.2634,35900.0
2012-10-04 10:30:00,11.15,11.16,11.14,11.15,72000.0,9.2634,9.2717,9.2551,9.2634,72000.0
2012-10-04 10:35:00,11.14,11.15,11.13,11.13,121000.0,9.2551,9.2634,9.2468,9.2468,121000.0
2012-10-04 10:40:00,11.13,11.14,11.12,11.13,80100.0,9.2468,9.2551,9.2385,9.2468,80100.0
2012-10-04 10:45:00,11.12,11.14,11.11,11.13,306800.0,9.2385,9.2551,9.2302,9.2468,306800.0
2012-10-04 10:50:00,11.13,11.15,11.13,11.13,71600.0,9.2468,9.2634,9.2468,9.2468,71600.0
2012-10-04 10:55:00,11.13,11.15,11.13,11.15,64200.0,9.2468,9.2634,9.2468,9.2634,64200.0
2012-10-04 11:00:00,11.15,11.15,11.14,11.14,31300.0,9.2634,9.2634,9.2551,9.2551,31300.0
2012-10-04 11:05:00,11.14,11.15,11.12,11.14,240600.0,9.2551,9.2634,9.2385,9.2551,240600.0
2012-10-04 11:10:00,11.13,11.17,11.13,11.14,488400.0,9.2468,9.28,9.2468,9.2551,488400.0
2012-10-04 11:15:00,11.14,11.15,11.14,11.14,41400.0,9.2551,9.2634,9.2551,9.2551,41400.0
2012-10-04 11:20:00,11.14,11.15,11.1,11.1,163200.0,9.2551,9.2634,9.2219,9.2219,163200.0
2012-10-04 11:25:00,11.11,11.11,11.09,11.09,49500.0,9.2302,9.2302,9.2135,9.2135,49500.0
2012-10-04 11:30:00,11.1,11.1,11.08,11.08,57800.0,9.2219,9.2219,9.2052,9.2052,57800.0
2012-10-04 11:35:00,11.08,11.08,11.05,11.07,358100.0,9.2052,9.2052,9.1803,9.1969,358100.0
2012-10-04 11:40:00,11.07,11.07,11.06,11.07,146600.0,9.1969,9.1969,9.1886,9.1969,146600.0
2012-10-04 11:45:00,11.07,11.07,11.06,11.07,38100.0,9.1969,9.1969,9.1886,9.1969,38100.0
2012-10-04 11:50:00,11.07,11.08,11.06,11.08,110500.0,9.1969,9.2052,9.1886,9.2052,110500.0
2012-10-04 11:55:00,11.08,11.08,11.06,11.07,147600.0,9.2052,9.2052,9.1886,9.1969,147600.0
2012-10-04 12:00:00,11.07,11.07,11.06,11.06,28100.0,9.1969,9.1969,9.1886,9.1886,28100.0
2012-10-04 12:05:00,11.07,11.1,11.06,11.1,137100.0,9.1969,9.2219,9.1886,9.2219,137100.0
2012-10-04 12:10:00,11.09,11.12,11.09,11.1,117900.0,9.2135,9.2385,9.2135,9.2219,117900.0
2012-10-04 12:15:00,11.1,11.11,11.09,11.09,151600.0,9.2219,9.2302,9.2135,9.2135,151600.0
2012-10-04 12:20:00,11.09,11.1,11.09,11.09,80500.0,9.2135,9.2219,9.2135,9.2135,80500.0
2012-10-04 12:25:00,11.1,11.1,11.09,11.09,49200.0,9.2219,9.2219,9.2135,9.2135,49200.0
2012-10-04 12:30:00,11.09,11.11,11.09,11.1,157600.0,9.2135,9.2302,9.2135,9.2219,157600.0
2012-10-04 12:35:00,11.09,11.11,11.09,11.09,278000.0,9.2135,9.2302,9.2135,9.2135,278000.0
2012-10-04 12:40:00,11.09,11.1,11.06,11.06,222200.0,9.2135,9.2219,9.1886,9.1886,222200.0
2012-10-04 12:45:00,11.06,11.08,11.06,11.07,99000.0,9.1886,9.2052,9.1886,9.1969,99000.0
2012-10-04 12:50:00,11.07,11.08,11.07,11.08,188000.0,9.1969,9.2052,9.1969,9.2052,188000.0
2012-10-04 12:55:00,11.07,11.08,11.06,11.07,78400.0,9.1969,9.2052,9.1886,9.1969,78400.0
2012-10-04 13:00:00,11.07,11.08,11.06,11.07,71200.0,9.1969,9.2052,9.1886,9.1969,71200.0
2012-10-04 13:05:00,11.07,11.09,11.07,11.08,150100.0,9.1969,9.2135,9.1969,9.2052,150100.0
2012-10-04 13:10:00,11.08,11.09,11.08,11.08,49800.0,9.2052,9.2135,9.2052,9.2052,49800.0
2012-10-04 13:15:00,11.08,11.1,11.08,11.09,133500.0,9.2052,9.2219,9.2052,9.2135,133500.0
2012-10-04 13:20:00,11.1,11.11,11.09,11.11,62800.0,9.2219,9.2302,9.2135,9.2302,62800.0
2012-10-04 13:25:00,11.11,11.13,11.1,11.13,109700.0,9.2302,9.2468,9.2219,9.2468,109700.0
2012-10-04 13:30:00,11.13,11.13,11.11,11.11,110000.0,9.2468,9.2468,9.2302,9.2302,110000.0
2012-10-04 13:35:00,11.11,11.13,11.1,11.12,251200.0,9.2302,9.2468,9.2219,9.2385,251200.0
2012-10-04 13:40:00,11.13,11.13,11.12,11.12,35900.0,9.2468,9.2468,9.2385,9.2385,35900.0
2012-10-04 13:45:00,11.12,11.13,11.12,11.12,63000.0,9.2385,9.2468,9.2385,9.2385,63000.0
2012-10-04 13:50:00,11.12,11.13,11.12,11.12,145800.0,9.2385,9.2468,9.2385,9.2385,145800.0
2012-10-04 13:55:00,11.12,11.14,11.12,11.13,93300.0,9.2385,9.2551,9.2385,9.2468,93300.0
2012-10-04 14:00:00,11.13,11.14,11.11,11.12,209700.0,9.2468,9.2551,9.2302,9.2385,209700.0
2012-10-04 14:05:00,11.11,11.13,11.11,11.12,146700.0,9.2302,9.2468,9.2302,9.2385,146700.0
2012-10-04 14:10:00,11.12,11.13,11.11,11.11,109600.0,9.2385,9.2468,9.2302,9.2302,109600.0
2012-10-04 14:15:00,11.11,11.12,11.11,11.11,58000.0,9.2302,9.2385,9.2302,9.2302,58000.0
2012-10-04 14:20:00,11.11,11.12,11.1,11.1,87100.0,9.2302,9.2385,9.2219,9.2219,87100.0
2012-10-04 14:25:00,11.11,11.11,11.1,11.1,123500.0,9.2302,9.2302,9.2219,9.2219,123500.0
2012-10-04 14:30:00,11.1,11.11,11.09,11.09,87100.0,9.2219,9.2302,9.2135,9.2135,87100.0
2012-10-04 14:35:00,11.09,11.1,11.08,11.1,168200.0,9.2135,9.2219,9.2052,9.2219,168200.0
2012-10-04 14:40:00,11.09,11.11,11.09,11.09,165800.0,9.2135,9.2302,9.2135,9.2135,165800.0
2012-10-04 14:45:00,11.1,11.1,11.09,11.09,103500.0,9.2219,9.2219,9.2135,9.2135,103500.0
2012-10-04 14:50:00,11.09,11.1,11.08,11.09,390700.0,9.2135,9.2219,9.2052,9.2135,390700.0
2012-10-04 14:55:00,11.09,11.12,11.09,11.1,539600.0,9.2135,9.2385,9.2135,9.2219,539600.0
2012-10-04 15:00:00,11.1,11.13,11.1,11.11,646800.0,9.2219,9.2468,9.2219,9.2302,646800.0
2012-10-04 15:05:00,11.12,11.12,11.11,11.11,92100.0,9.2385,9.2385,9.2302,9.2302,92100.0
2012-10-04 15:10:00,11.11,11.12,11.11,11.11,105500.0,9.2302,9.2385,9.2302,9.2302,105500.0
2012-10-04 15:15:00,11.12,11.13,11.1,11.12,204300.0,9.2385,9.2468,9.2219,9.2385,204300.0
2012-10-04 15:20:00,11.12,11.13,11.09,11.09,147000.0,9.2385,9.2468,9.2135,9.2135,147000.0
2012-10-04 15:25:00,11.09,11.1,11.09,11.09,102000.0,9.2135,9.2219,9.2135,9.2135,102000.0
2012-10-04 15:30:00,11.09,11.1,11.09,11.1,110100.0,9.2135,9.2219,9.2135,9.2219,110100.0
2012-10-04 15:35:00,11.1,11.1,11.09,11.09,121000.0,9.2219,9.2219,9.2135,9.2135,121000.0
2012-10-04 15:40:00,11.09,11.1,11.08,11.08,331400.0,9.2135,9.2219,9.2052,9.2052,331400.0
2012-10-04 15:45:00,11.08,11.09,11.07,11.08,258000.0,9.2052,9.2135,9.1969,9.2052,258000.0
2012-10-04 15:50:00,11.07,11.08,11.06,11.07,414200.0,9.1969,9.2052,9.1886,9.1969,414200.0
2012-10-04 15:55:00,11.07,11.11,11.06,11.11,899200.0,9.1969,9.2302,9.1886,9.2302,899200.0
2012-10-05 09:30:00,11.13,11.16,11.12,11.16,271200.0,9.2468,9.2717,9.2385,9.2717,271200.0
2012-10-05 09:35:00,11.16,11.24,11.15,11.24,178600.0,9.2717,9.3382,9.2634,9.3382,178600.0
2012-10-05 09:40:00,11.24,11.25,11.18,11.19,254200.0,9.3382,9.3465,9.2883,9.2966,254200.0
2012-10-05 09:45:00,11.19,11.2,11.16,11.19,114800.0,9.2966,9.3049,9.2717,9.2966,114800.0
2012-10-05 09:50:00,11.19,11.24,11.19,11.24,72100.0,9.2966,9.3382,9.2966,9.3382,72100.0
2012-10-05 09:55:00,11.24,11.24,11.2,11.2,111600.0,9.3382,9.3382,9.3049,9.3049,111600.0
2012-10-05 10:00:00,11.21,11.21,11.15,11.16,119300.0,9.3132,9.3132,9.2634,9.2717,119300.0
2012-10-05 10:05:00,11.15,11.17,11.15,11.17,77700.0,9.2634,9.28,9.2634,9.28,77700.0
2012-10-05 10:10:00,11.17,11.19,11.17,11.19,82700.0,9.28,9.2966,9.28,9.2966,82700.0
2012-10-05 10:15:00,11.19,11.21,11.18,11.21,85900.0,9.2966,9.3132,9.2883,9.3132,85900.0
2012-10-05 10:20:00,11.21,11.23,11.2,11.23,67200.0,9.3132,9.3299,9.3049,9.3299,67200.0
2012-10-05 10:25:00,11.23,11.25,11.22,11.25,172300.0,9.3299,9.3465,9.3215,9.3465,172300.0
2012-10-05 10:30:00,11.25,11.26,11.24,11.26,73400.0,9.3465,9.3548,9.3382,9.3548,73400.0
2012-10-05 10:35:00,11.26,11.26,11.23,11.23,96100.0,9.3548,9.3548,9.3299,9.3299,96100.0
2012-10-05 10:40:00,11.24,11.26,11.23,11.24,162900.0,9.3382,9.3548,9.3299,9.3382,162900.0
2012-10-05 10:45:00,11.23,11.24,11.22,11.23,74600.0,9.3299,9.3382,9.3215,9.3299,74600.0
2012-10-05 10:50:00,11.23,11.23,11.22,11.23,40700.0,9.3299,9.3299,9.3215,9.3299,40700.0
2012-10-05 10:55:00,11.23,11.25,11.23,11.24,141500.0,9.3299,9.3465,9.3299,9.3382,141500.0
2012-10-05 11:00:00,11.23,11.24,11.22,11.23,128500.0,9.3299,9.3382,9.3215,9.3299,128500.0
2012-10-05 11:05:00,11.23,11.23,11.21,11.21,57000.0,9.3299,9.3299,9.3132,9.3132,57000.0
2012-10-05 11:10:00,11.21,11.22,11.21,11.22,52400.0,9.3132,9.3215,9.3132,9.3215,52400.0
2012-10-05 11:15:00,11.22,11.22,11.21,11.21,44200.0,9.3215,9.3215,9.3132,9.3132,44200.0
2012-10-05 11:20:00,11.21,11.23,11.21,11.22,112900.0,9.3132,9.3299,9.3132,9.3215,112900.0
2012-10-05 11:25:00,11.21,11.22,11.2,11.2,341200.0,9.3132,9.3215,9.3049,9.3049,341200.0
2012-10-05 11:30:00,11.21,11.21,11.2,11.21,13500.0,9.3132,9.3132,9.3049,9.3132,13500.0
2012-10-05 11:35:00,11.2,11.21,11.2,11.2,26900.0,9.3049,9.3132,9.3049,9.3049,26900.0
2012-10-05 11:40:00,11.21,11.21,11.19,11.19,73800.0,9.3132,9.3132,9.2966,9.2966,73800.0
2012-10-05 11:45:00,11.19,11.2,11.19,11.2,31600.0,9.2966,9.3049,9.2966,9.3049,31600.0
2012-10-05 11:50:00,11.19,11.21,11.19,11.19,93900.0,9.2966,9.3132,9.2966,9.2966,93900.0
2012-10-05 11:55:00,11.19,11.2,11.19,11.2,22500.0,9.2966,9.3049,9.2966,9.3049,22500.0
2012-10-05 12:00:00,11.19,11.2,11.18,11.2,91800.0,9.2966,9.3049,9.2883,9.3049,91800.0
2012-10-05 12:05:00,11.2,11.2,11.18,11.18,74000.0,9.3049,9.3049,9.2883,9.2883,74000.0
2012-10-05 12:10:00,11.19,11.2,11.19,11.2,51100.0,9.2966,9.3049,9.2966,9.3049,51100.0
2012-10-05 12:15:00,11.2,11.2,11.19,11.2,19200.0,9.3049,9.3049,9.2966,9.3049,19200.0
2012-10-05 12:20:00,11.2,11.2,11.19,11.2,34500.0,9.3049,9.3049,9.2966,9.3049,34500.0
2012-10-05 12:25:00,11.2,11.2,11.19,11.2,41900.0,9.3049,9.3049,9.2966,9.3049,41900.0
2012-10-05 12:30:00,11.2,11.2,11.19,11.2,24400.0,9.3049,9.3049,9.2966,9.3049,24400.0
2012-10-05 12:35:00,11.2,11.2,11.19,11.2,19200.0,9.3049,9.3049,9.2966,9.3049,19200.0
2012-10-05 12:40:00,11.2,11.2,11.19,11.2,25800.0,9.3049,9.3049,9.2966,9.3049,25800.0
2012-10-05 12:45:00,11.2,11.2,11.19,11.2,45600.0,9.3049,9.3049,9.2966,9.3049,45600.0
2012-10-05 12:50:00,11.19,11.21,11.19,11.21,45000.0,9.2966,9.3132,9.2966,9.3132,45000.0
2012-10-05 12:55:00,11.2,11.22,11.2,11.21,65300.0,9.3049,9.3215,9.3049,9.3132,65300.0
2012-10-05 13:00:00,11.21,11.22,11.21,11.22,32900.0,9.3132,9.3215,9.3132,9.3215,32900.0
2012-10-05 13:05:00,11.22,11.22,11.21,11.21,27800.0,9.3215,9.3215,9.3132,9.3132,27800.0
2012-10-05 13:10:00,11.21,11.22,11.21,11.21,32500.0,9.3132,9.3215,9.3132,9.3132,32500.0
2012-10-05 13:15:00,11.21,11.23,11.21,11.21,570400.0,9.3132,9.3299,9.3132,9.3132,570400.0
2012-10-05 13:20:00,11.21,11.22,11.21,11.21,29900.0,9.3132,9.3215,9.3132,9.3132,29900.0
2012-10-05 13:25:00,11.21,11.22,11.2,11.2,80600.0,9.3132,9.3215,9.3049,9.3049,80600.0
2012-10-05 13:30:00,11.2,11.21,11.2,11.2,55500.0,9.3049,9.3132,9.3049,9.3049,55500.0
2012-10-05 13:35:00,11.2,11.21,11.2,11.2,34800.0,9.3049,9.3132,9.3049,9.3049,34800.0
2012-10-05 13:40:00,11.2,11.21,11.2,11.2,32900.0,9.3049,9.3132,9.3049,9.3049,32900.0
2012-10-05 13:45:00,11.2,11.21,11.19,11.19,120500.0,9.3049,9.3132,9.2966,9.2966,120500.0
2012-10-05 13:50:00,11.2,11.21,11.19,11.21,102600.0,9.3049,9.3132,9.2966,9.3132,102600.0
2012-10-05 13:55:00,11.21,11.21,11.19,11.19,97600.0,9.3132,9.3132,9.2966,9.2966,97600.0
2012-10-05 14:00:00,11.19,11.2,11.19,11.19,33600.0,9.2966,9.3049,9.2966,9.2966,33600.0
2012-10-05 14:05:00,11.2,11.2,11.18,11.18,116500.0,9.3049,9.3049,9.2883,9.2883,116500.0
2012-10-05 14:10:00,11.18,11.2,11.18,11.19,79100.0,9.2883,9.3049,9.2883,9.2966,79100.0
2012-10-05 14:15:00,11.2,11.2,11.19,11.19,47200.0,9.3049,9.3049,9.2966,9.2966,47200.0
2012-10-05 14:20:00,11.2,11.2,11.19,11.19,62500.0,9.3049,9.3049,9.2966,9.2966,62500.0
2012-10-05 14:25:00,11.19,11.21,11.19,11.19,225600.0,9.2966,9.3132,9.2966,9.2966,225600.0
2012-10-05 14:30:00,11.19,11.2,11.19,11.19,31600.0,9.2966,9.3049,9.2966,9.2966,31600.0
2012-10-05 14:35:00,11.2,11.2,11.17,11.17,77700.0,9.3049,9.3049,9.28,9.28,77700.0
2012-10-05 14:40:00,11.18,11.18,11.16,11.18,151300.0,9.2883,9.2883,9.2717,9.2883,151300.0
2012-10-05 14:45:00,11.18,11.19,11.17,11.17,107000.0,9.2883,9.2966,9.28,9.28,107000.0
2012-10-05 14:50:00,11.18,11.18,11.13,11.13,109200.0,9.2883,9.2883,9.2468,9.2468,109200.0
2012-10-05 14:55:00,11.13,11.14,11.12,11.12,55600.0,9.2468,9.2551,9.2385,9.2385,55600.0
2012-10-05 15:00:00,11.12,11.15,11.12,11.15,139800.0,9.2385,9.2634,9.2385,9.2634,139800.0
2012-10-05 15:05:00,11.15,11.15,11.12,11.13,82400.0,9.2634,9.2634,9.2385,9.2468,82400.0
2012-10-05 15:10:00,11.13,11.14,11.11,11.14,127600.0,9.2468,9.2551,9.2302,9.2551,127600.0
2012-10-05 15:15:00,11.14,11.14,11.13,11.13,50600.0,9.2551,9.2551,9.2468,9.2468,50600.0
2012-10-05 15:20:00,11.13,11.15,11.13,11.15,76000.0,9.2468,9.2634,9.2468,9.2634,76000.0
2012-10-05 15:25:00,11.15,11.16,11.13,11.15,220800.0,9.2634,9.2717,9.2468,9.2634,220800.0
2012-10-05 15:30:00,11.15,11.15,11.11,11.11,155800.0,9.2634,9.2634,9.2302,9.2302,155800.0
2012-10-05 15:35:00,11.12,11.12,11.1,11.12,149100.0,9.2385,9.2385,9.2219,9.2385,149100.0
2012-10-05 15:40:00,11.12,11.12,11.11,11.11,94200.0,9.2385,9.2385,9.2302,9.2302,94200.0
2012-10-05 15:45:00,11.11,11.15,11.11,11.13,504700.0,9.2302,9.2634,9.2302,9.2468,504700.0
2012-10-05 15:50:00,11.13,11.14,11.12,11.12,276400.0,9.2468,9.2551,9.2385,9.2385,276400.0
2012-10-05 15:55:00,11.13,11.15,11.11,11.14,787600.0,9.2468,9.2634,9.2302,9.2551,787600.0
2012-10-08 09:30:00,11.08,11.08,10.97,10.99,561600.0,9.2052,9.2052,9.1138,9.1305,561600.0
2012-10-08 09:35:00,10.99,11.02,10.99,11.0,307200.0,9.1305,9.1554,9.1305,9.1388,307200.0
2012-10-08 09:40:00,10.99,11.04,10.99,11.02,256000.0,9.1305,9.172,9.1305,9.1554,256000.0
2012-10-08 09:45:00,11.02,11.03,10.97,10.97,958000.0,9.1554,9.1637,9.1138,9.1138,958000.0
2012-10-08 09:50:00,10.97,11.01,10.97,11.01,371000.0,9.1138,9.1471,9.1138,9.1471,371000.0
2012-10-08 09:55:00,11.01,11.01,11.0,11.01,199400.0,9.1471,9.1471,9.1388,9.1471,199400.0
2012-10-08 10:00:00,11.0,11.03,11.0,11.01,684400.0,9.1388,9.1637,9.1388,9.1471,684400.0
2012-10-08 10:05:00,11.01,11.03,11.0,11.02,403200.0,9.1471,9.1637,9.1388,9.1554,403200.0
2012-10-08 10:10:00,11.02,11.02,11.0,11.0,175200.0,9.1554,9.1554,9.1388,9.1388,175200.0
2012-10-08 10:15:00,11.01,11.01,11.0,11.0,116800.0,9.1471,9.1471,9.1388,9.1388,116800.0
2012-10-08 10:20:00,11.0,11.01,10.99,10.99,201800.0,9.1388,9.1471,9.1305,9.1305,201800.0
2012-10-08 10:25:00,11.0,11.01,10.97,10.98,1127600.0,9.1388,9.1471,9.1138,9.1222,1127600.0
2012-10-08 10:30:00,10.99,10.99,10.98,10.99,53600.0,9.1305,9.1305,9.1222,9.1305,53600.0
2012-10-08 10:35:00,10.99,11.0,10.98,10.99,197000.0,9.1305,9.1388,9.1222,9.1305,197000.0
2012-10-08 10:40:00,10.99,11.02,10.99,11.02,308800.0,9.1305,9.1554,9.1305,9.1554,308800.0
2012-10-08 10:45:00,11.01,11.02,11.01,11.01,186800.0,9.1471,9.1554,9.1471,9.1471,186800.0
2012-10-08 10:50:00,11.02,11.02,11.01,11.02,103600.0,9.1554,9.1554,9.1471,9.1554,103600.0
2012-10-08 10:55:00,11.02,11.02,11.0,11.0,155800.0,9.1554,9.1554,9.1388,9.1388,155800.0
2012-10-08 11:00:00,11.0,11.02,10.99,11.02,256600.0,9.1388,9.1554,9.1305,9.1554,256600.0
2012-10-08 11:05:00,11.02,11.02,11.0,11.01,106000.0,9.1554,9.1554,9.1388,9.1471,106000.0
2012-10-08 11:10:00,11.0,11.01,10.99,10.99,324600.0,9.1388,9.1471,9.1305,9.1305,324600.0
2012-10-08 11:15:00,11.0,11.0,10.99,11.0,102600.0,9.1388,9.1388,9.1305,9.1388,102600.0
2012-10-08 11:20:00,11.0,11.0,10.99,11.0,77800.0,9.1388,9.1388,9.1305,9.1388,77800.0
2012-10-08 11:25:00,11.0,11.0,10.99,11.0,173800.0,9.1388,9.1388,9.1305,9.1388,173800.0
2012-10-08 11:30:00,11.0,11.0,10.99,11.0,122600.0,9.1388,9.1388,9.1305,9.1388,122600.0
2012-10-08 11:35:00,11.0,11.0,10.99,11.0,69200.0,9.1388,9.1388,9.1305,9.1388,69200.0
2012-10-08 11:40:00,11.0,11.0,10.99,11.0,100200.0,9.1388,9.1388,9.1305,9.1388,100200.0
2012-10-08 11:45:00,11.0,11.01,10.99,11.01,137200.0,9.1388,9.1471,9.1305,9.1471,137200.0
2012-10-08 11:50:00,11.01,11.02,11.0,11.02,817200.0,9.1471,9.1554,9.1388,9.1554,817200.0
2012-10-08 11:55:00,11.01,11.03,11.01,11.03,314200.0,9.1471,9.1637,9.1471,9.1637,314200.0
2012-10-08 12:00:00,11.03,11.04,11.01,11.01,374400.0,9.1637,9.172,9.1471,9.1471,374400.0
2012-10-08 12:05:00,11.01,11.02,11.01,11.01,150000.0,9.1471,9.1554,9.1471,9.1471,150000.0
2012-10-08 12:10:00,11.01,11.02,11.01,11.02,205600.0,9.1471,9.1554,9.1471,9.1554,205600.0
2012-10-08 12:15:00,11.02,11.02,11.01,11.01,113200.0,9.1554,9.1554,9.1471,9.1471,113200.0
2012-10-08 12:20:00,11.01,11.02,10.99,10.99,265800.0,9.1471,9.1554,9.1305,9.1305,265800.0
2012-10-08 12:25:00,11.0,11.0,10.98,11.0,475800.0,9.1388,9.1388,9.1222,9.1388,475800.0
2012-10-08 12:30:00,10.99,11.01,10.99,11.01,189200.0,9.1305,9.1471,9.1305,9.1471,189200.0
2012-10-08 12:35:00,11.01,11.01,10.99,11.0,105000.0,9.1471,9.1471,9.1305,9.1388,105000.0
2012-10-08 12:40:00,11.0,11.0,10.99,11.0,14800.0,9.1388,9.1388,9.1305,9.1388,14800.0
2012-10-08 12:45:00,11.0,11.0,10.99,11.0,46400.0,9.1388,9.1388,9.1305,9.1388,46400.0
2012-10-08 12:50:00,11.0,11.01,10.99,11.0,161000.0,9.1388,9.1471,9.1305,9.1388,161000.0
2012-10-08 12:55:00,11.01,11.01,11.0,11.01,103800.0,9.1471,9.1471,9.1388,9.1471,103800.0
2012-10-08 13:00:00,11.0,11.02,11.0,11.0,301200.0,9.1388,9.1554,9.1388,9.1388,301200.0
2012-10-08 13:05:00,11.01,11.01,11.0,11.01,37000.0,9.1471,9.1471,9.1388,9.1471,37000.0
2012-10-08 13:10:00,11.01,11.01,11.0,11.01,55200.0,9.1471,9.1471,9.1388,9.1471,55200.0
2012-10-08 13:15:00,11.0,11.01,11.0,11.01,57200.0,9.1388,9.1471,9.1388,9.1471,57200.0
2012-10-08 13:20:00,11.01,11.01,11.0,11.0,67400.0,9.1471,9.1471,9.1388,9.1388,67400.0
2012-10-08 13:25:00,11.0,11.01,11.0,11.0,87400.0,9.1388,9.1471,9.1388,9.1388,87400.0
2012-10-08 13:30:00,11.01,11.01,11.0,11.01,99800.0,9.1471,9.1471,9.1388,9.1471,99800.0
2012-10-08 13:35:00,11.01,11.01,11.0,11.0,39800.0,9.1471,9.1471,9.1388,9.1388,39800.0
2012-10-08 13:40:00,11.0,11.01,11.0,11.01,88600.0,9.1388,9.1471,9.1388,9.1471,88600.0
2012-10-08 13:45:00,11.01,11.02,11.0,11.01,580200.0,9.1471,9.1554,9.1388,9.1471,580200.0
2012-10-08 13:50:00,11.01,11.01,11.0,11.0,67000.0,9.1471,9.1471,9.1388,9.1388,67000.0
2012-10-08 13:55:00,11.0,11.01,10.99,10.99,372000.0,9.1388,9.1471,9.1305,9.1305,372000.0
2012-10-08 14:00:00,10.99,11.0,10.99,10.99,53800.0,9.1305,9.1388,9.1305,9.1305,53800.0
2012-10-08 14:05:00,10.99,11.0,10.99,10.99,110000.0,9.1305,9.1388,9.1305,9.1305,110000.0
2012-10-08 14:10:00,11.0,11.0,10.99,10.99,75400.0,9.1388,9.1388,9.1305,9.1305,75400.0
2012-10-08 14:15:00,10.99,11.0,10.99,10.99,104200.0,9.1305,9.1388,9.1305,9.1305,104200.0
2012-10-08 14:20:00,11.0,11.0,10.99,11.0,55000.0,9.1388,9.1388,9.1305,9.1388,55000.0
2012-10-08 14:25:00,11.0,11.01,10.99,11.0,361200.0,9.1388,9.1471,9.1305,9.1388,361200.0
2012-10-08 14:30:00,10.99,11.0,10.99,10.99,41000.0,9.1305,9.1388,9.1305,9.1305,41000.0
2012-10-08 14:35:00,10.99,11.0,10.99,10.99,71000.0,9.1305,9.1388,9.1305,9.1305,71000.0
2012-10-08 14:40:00,10.99,11.0,10.99,10.99,74800.0,9.1305,9.1388,9.1305,9.1305,74800.0
2012-10-08 14:45:00,10.99,11.0,10.98,11.0,280600.0,9.1305,9.1388,9.1222,9.1388,280600.0
2012-10-08 14:50:00,10.99,11.0,10.98,10.99,149400.0,9.1305,9.1388,9.1222,9.1305,149400.0
2012-10-08 14:55:00,10.99,11.0,10.99,10.99,115600.0,9.1305,9.1388,9.1305,9.1305,115600.0
2012-10-08 15:00:00,11.0,11.02,10.99,11.02,255800.0,9.1388,9.1554,9.1305,9.1554,255800.0
2012-10-08 15:05:00,11.02,11.03,11.01,11.02,108000.0,9.1554,9.1637,9.1471,9.1554,108000.0
2012-10-08 15:10:00,11.02,11.03,11.02,11.03,97000.0,9.1554,9.1637,9.1554,9.1637,97000.0
2012-10-08 15:15:00,11.03,11.04,11.02,11.04,340200.0,9.1637,9.172,9.1554,9.172,340200.0
2012-10-08 15:20:00,11.04,11.04,11.03,11.04,184600.0,9.172,9.172,9.1637,9.172,184600.0
2012-10-08 15:25:00,11.04,11.04,11.02,11.02,441600.0,9.172,9.172,9.1554,9.1554,441600.0
2012-10-08 15:30:00,11.03,11.03,11.02,11.03,125200.0,9.1637,9.1637,9.1554,9.1637,125200.0
2012-10-08 15:35:00,11.03,11.03,11.02,11.02,160200.0,9.1637,9.1637,9.1554,9.1554,160200.0
2012-10-08 15:40:00,11.02,11.03,11.0,11.01,409800.0,9.1554,9.1637,9.1388,9.1471,409800.0
2012-10-08 15:45:00,11.01,11.02,11.0,11.02,391600.0,9.1471,9.1554,9.1388,9.1554,391600.0
2012-10-08 15:50:00,11.02,11.02,11.01,11.02,197200.0,9.1554,9.1554,9.1471,9.1554,197200.0
2012-10-08 15:55:00,11.02,11.04,11.02,11.02,706000.0,9.1554,9.172,9.1554,9.1554,706000.0
2012-10-09 09:30:00,11.0,11.01,10.97,10.99,241000.0,9.1388,9.1471,9.1138,9.1305,241000.0
2012-10-09 09:35:00,10.98,10.99,10.95,10.96,129600.0,9.1222,9.1305,9.0972,9.1055,129600.0
2012-10-09 09:40:00,10.97,10.99,10.96,10.99,51300.0,9.1138,9.1305,9.1055,9.1305,51300.0
2012-10-09 09:45:00,10.99,11.0,10.93,10.93,249800.0,9.1305,9.1388,9.0806,9.0806,249800.0
2012-10-09 09:50:00,10.93,10.94,10.91,10.92,113800.0,9.0806,9.0889,9.064,9.0723,113800.0
2012-10-09 09:55:00,10.92,10.93,10.91,10.91,30700.0,9.0723,9.0806,9.064,9.064,30700.0
2012-10-09 10:00:00,10.91,10.97,10.91,10.93,330100.0,9.064,9.1138,9.064,9.0806,330100.0
2012-10-09 10:05:00,10.94,10.95,10.93,10.93,91400.0,9.0889,9.0972,9.0806,9.0806,91400.0
2012-10-09 10:10:00,10.93,10.96,10.93,10.96,80500.0,9.0806,9.1055,9.0806,9.1055,80500.0
2012-10-09 10:15:00,10.95,10.98,10.95,10.97,61100.0,9.0972,9.1222,9.0972,9.1138,61100.0
2012-10-09 10:20:00,10.97,10.99,10.96,10.97,128100.0,9.1138,9.1305,9.1055,9.1138,128100.0
2012-10-09 10:25:00,10.96,10.97,10.94,10.95,297800.0,9.1055,9.1138,9.0889,9.0972,297800.0
2012-10-09 10:30:00,10.95,10.95,10.94,10.94,199500.0,9.0972,9.0972,9.0889,9.0889,199500.0
2012-10-09 10:35:00,10.94,10.95,10.92,10.92,217400.0,9.0889,9.0972,9.0723,9.0723,217400.0
2012-10-09 10:40:00,10.92,10.94,10.92,10.94,80100.0,9.0723,9.0889,9.0723,9.0889,80100.0
2012-10-09 10:45:00,10.94,10.95,10.9,10.91,254500.0,9.0889,9.0972,9.0557,9.064,254500.0
2012-10-09 10:50:00,10.91,10.92,10.89,10.91,262200.0,9.064,9.0723,9.0474,9.064,262200.0
2012-10-09 10:55:00,10.91,10.92,10.9,10.91,47800.0,9.064,9.0723,9.0557,9.064,47800.0
2012-10-09 11:00:00,10.91,10.91,10.88,10.89,139300.0,9.064,9.064,9.0391,9.0474,139300.0
2012-10-09 11:05:00,10.89,10.93,10.89,10.92,197100.0,9.0474,9.0806,9.0474,9.0723,197100.0
2012-10-09 11:10:00,10.92,10.93,10.9,10.9,251000.0,9.0723,9.0806,9.0557,9.0557,251000.0
2012-10-09 11:15:00,10.91,10.91,10.89,10.89,132300.0,9.064,9.064,9.0474,9.0474,132300.0
2012-10-09 11:20:00,10.9,10.91,10.89,10.91,90700.0,9.0557,9.064,9.0474,9.064,90700.0
2012-10-09 11:25:00,10.9,10.91,10.9,10.9,95700.0,9.0557,9.064,9.0557,9.0557,95700.0
2012-10-09 11:30:00,10.9,10.91,10.89,10.9,245000.0,9.0557,9.064,9.0474,9.0557,245000.0
2012-10-09 11:35:00,10.9,10.91,10.9,10.9,74600.0,9.0557,9.064,9.0557,9.0557,74600.0
2012-10-09 11:40:00,10.9,10.91,10.89,10.9,146500.0,9.0557,9.064,9.0474,9.0557,146500.0
2012-10-09 11:45:00,10.89,10.89,10.86,10.88,236300.0,9.0474,9.0474,9.0225,9.0391,236300.0
2012-10-09 11:50:00,10.88,10.88,10.87,10.87,29800.0,9.0391,9.0391,9.0308,9.0308,29800.0
2012-10-09 11:55:00,10.87,10.88,10.85,10.87,327100.0,9.0308,9.0391,9.0142,9.0308,327100.0
2012-10-09 12:00:00,10.87,10.89,10.87,10.88,106800.0,9.0308,9.0474,9.0308,9.0391,106800.0
2012-10-09 12:05:00,10.89,10.89,10.88,10.88,36800.0,9.0474,9.0474,9.0391,9.0391,36800.0
2012-10-09 12:10:00,10.89,10.91,10.88,10.91,140000.0,9.0474,9.064,9.0391,9.064,140000.0
2012-10-09 12:15:00,10.91,10.92,10.91,10.92,97200.0,9.064,9.0723,9.064,9.0723,97200.0
2012-10-09 12:20:00,10.92,10.92,10.91,10.91,145100.0,9.0723,9.0723,9.064,9.064,145100.0
2012-10-09 12:25:00,10.92,10.92,10.91,10.92,47400.0,9.0723,9.0723,9.064,9.0723,47400.0
2012-10-09 12:30:00,10.92,10.92,10.9,10.9,87200.0,9.0723,9.0723,9.0557,9.0557,87200.0
2012-10-09 12:35:00,10.9,10.91,10.89,10.91,92700.0,9.0557,9.064,9.0474,9.064,92700.0
2012-10-09 12:40:00,10.9,10.92,10.9,10.9,95100.0,9.0557,9.0723,9.0557,9.0557,95100.0
2012-10-09 12:45:00,10.9,10.9,10.88,10.9,87600.0,9.0557,9.0557,9.0391,9.0557,87600.0
2012-10-09 12:50:00,10.9,10.9,10.89,10.9,8800.0,9.0557,9.0557,9.0474,9.0557,8800.0
2012-10-09 12:55:00,10.89,10.9,10.89,10.9,24900.0,9.0474,9.0557,9.0474,9.0557,24900.0
2012-10-09 13:00:00,10.9,10.9,10.88,10.9,432800.0,9.0557,9.0557,9.0391,9.0557,432800.0
2012-10-09 13:05:00,10.89,10.9,10.89,10.9,21100.0,9.0474,9.0557,9.0474,9.0557,21100.0
2012-10-09 13:10:00,10.89,10.91,10.89,10.9,53900.0,9.0474,9.064,9.0474,9.0557,53900.0
2012-10-09 13:15:00,10.91,10.91,10.89,10.9,116400.0,9.064,9.064,9.0474,9.0557,116400.0
2012-10-09 13:20:00,10.9,10.9,10.89,10.9,65900.0,9.0557,9.0557,9.0474,9.0557,65900.0
2012-10-09 13:25:00,10.9,10.9,10.89,10.9,50300.0,9.0557,9.0557,9.0474,9.0557,50300.0
2012-10-09 13:30:00,10.89,10.9,10.88,10.89,77200.0,9.0474,9.0557,9.0391,9.0474,77200.0
2012-10-09 13:35:00,10.89,10.9,10.89,10.9,92500.0,9.0474,9.0557,9.0474,9.0557,92500.0
2012-10-09 13:40:00,10.9,10.9,10.89,10.9,43200.0,9.0557,9.0557,9.0474,9.0557,43200.0
2012-10-09 13:45:00,10.9,10.9,10.89,10.89,41100.0,9.0557,9.0557,9.0474,9.0474,41100.0
2012-10-09 13:50:00,10.9,10.91,10.89,10.89,103500.0,9.0557,9.064,9.0474,9.0474,103500.0
2012-10-09 13:55:00,10.9,10.9,10.89,10.9,41200.0,9.0557,9.0557,9.0474,9.0557,41200.0
2012-10-09 14:00:00,10.9,10.9,10.89,10.9,33900.0,9.0557,9.0557,9.0474,9.0557,33900.0
2012-10-09 14:05:00,10.89,10.91,10.89,10.9,85600.0,9.0474,9.064,9.0474,9.0557,85600.0
2012-10-09 14:10:00,10.9,10.9,10.89,10.89,29400.0,9.0557,9.0557,9.0474,9.0474,29400.0
2012-10-09 14:15:00,10.9,10.9,10.89,10.9,148500.0,9.0557,9.0557,9.0474,9.0557,148500.0
2012-10-09 14:20:00,10.9,10.9,10.89,10.9,33200.0,9.0557,9.0557,9.0474,9.0557,33200.0
2012-10-09 14:25:00,10.9,10.91,10.89,10.9,114800.0,9.0557,9.064,9.0474,9.0557,114800.0
2012-10-09 14:30:00,10.89,10.9,10.89,10.89,239700.0,9.0474,9.0557,9.0474,9.0474,239700.0
2012-10-09 14:35:00,10.89,10.91,10.89,10.9,104100.0,9.0474,9.064,9.0474,9.0557,104100.0
2012-10-09 14:40:00,10.9,10.9,10.88,10.89,250500.0,9.0557,9.0557,9.0391,9.0474,250500.0
2012-10-09 14:45:00,10.9,10.91,10.89,10.9,82900.0,9.0557,9.064,9.0474,9.0557,82900.0
2012-10-09 14:50:00,10.9,10.92,10.9,10.92,90000.0,9.0557,9.0723,9.0557,9.0723,90000.0
2012-10-09 14:55:00,10.92,10.92,10.9,10.91,169700.0,9.0723,9.0723,9.0557,9.064,169700.0
2012-10-09 15:00:00,10.91,10.92,10.91,10.92,46300.0,9.064,9.0723,9.064,9.0723,46300.0
2012-10-09 15:05:00,10.92,10.93,10.91,10.92,79900.0,9.0723,9.0806,9.064,9.0723,79900.0
2012-10-09 15:10:00,10.91,10.92,10.91,10.92,17600.0,9.064,9.0723,9.064,9.0723,17600.0
2012-10-09 15:15:00,10.92,10.93,10.92,10.92,143600.0,9.0723,9.0806,9.0723,9.0723,143600.0
2012-10-09 15:20:00,10.92,10.93,10.91,10.91,61200.0,9.0723,9.0806,9.064,9.064,61200.0
2012-10-09 15:25:00,10.92,10.92,10.9,10.91,77700.0,9.0723,9.0723,9.0557,9.064,77700.0
2012-10-09 15:30:00,10.9,10.91,10.9,10.9,117300.0,9.0557,9.064,9.0557,9.0557,117300.0
2012-10-09 15:35:00,10.9,10.91,10.9,10.9,82900.0,9.0557,9.064,9.0557,9.0557,82900.0
2012-10-09 15:40:00,10.91,10.92,10.9,10.92,123600.0,9.064,9.0723,9.0557,9.0723,123600.0
2012-10-09 15:45:00,10.92,10.93,10.91,10.92,218300.0,9.0723,9.0806,9.064,9.0723,218300.0
2012-10-09 15:50:00,10.92,10.93,10.9,10.9,922500.0,9.0723,9.0806,9.0557,9.0557,922500.0
2012-10-09 15:55:00,10.9,10.92,10.9,10.9,544800.0,9.0557,9.0723,9.0557,9.0557,544800.0
2012-10-10 09:30:00,10.93,10.95,10.9,10.9,274400.0,9.0806,9.0972,9.0557,9.0557,274400.0
2012-10-10 09:35:00,10.9,10.91,10.86,10.88,117400.0,9.0557,9.064,9.0225,9.0391,117400.0
2012-10-10 09:40:00,10.87,10.9,10.86,10.9,198100.0,9.0308,9.0557,9.0225,9.0557,198100.0
2012-10-10 09:45:00,10.91,10.97,10.89,10.95,270000.0,9.064,9.1138,9.0474,9.0972,270000.0
2012-10-10 09:50:00,10.95,10.97,10.94,10.97,222100.0,9.0972,9.1138,9.0889,9.1138,222100.0
2012-10-10 09:55:00,10.97,10.97,10.93,10.95,284200.0,9.1138,9.1138,9.0806,9.0972,284200.0
2012-10-10 10:00:00,10.96,11.02,10.95,11.01,224000.0,9.1055,9.1554,9.0972,9.1471,224000.0
2012-10-10 10:05:00,11.01,11.03,10.99,11.0,370000.0,9.1471,9.1637,9.1305,9.1388,370000.0
2012-10-10 10:10:00,11.01,11.02,10.99,11.0,255600.0,9.1471,9.1554,9.1305,9.1388,255600.0
2012-10-10 10:15:00,11.0,11.01,10.95,10.96,435200.0,9.1388,9.1471,9.0972,9.1055,435200.0
2012-10-10 10:20:00,10.96,10.97,10.95,10.97,130600.0,9.1055,9.1138,9.0972,9.1138,130600.0
2012-10-10 10:25:00,10.97,10.99,10.96,10.99,178100.0,9.1138,9.1305,9.1055,9.1305,178100.0
2012-10-10 10:30:00,10.99,11.0,10.97,10.97,119900.0,9.1305,9.1388,9.1138,9.1138,119900.0
2012-10-10 10:35:00,10.97,10.98,10.96,10.97,161300.0,9.1138,9.1222,9.1055,9.1138,161300.0
2012-10-10 10:40:00,10.96,10.97,10.93,10.93,665500.0,9.1055,9.1138,9.0806,9.0806,665500.0
2012-10-10 10:45:00,10.92,10.94,10.91,10.94,128100.0,9.0723,9.0889,9.064,9.0889,128100.0
2012-10-10 10:50:00,10.94,10.94,10.93,10.94,76700.0,9.0889,9.0889,9.0806,9.0889,76700.0
2012-10-10 10:55:00,10.94,10.95,10.93,10.94,140500.0,9.0889,9.0972,9.0806,9.0889,140500.0
2012-10-10 11:00:00,10.94,10.95,10.94,10.94,41600.0,9.0889,9.0972,9.0889,9.0889,41600.0
2012-10-10 11:05:00,10.95,10.96,10.94,10.96,162500.0,9.0972,9.1055,9.0889,9.1055,162500.0
2012-10-10 11:10:00,10.96,10.96,10.93,10.94,174300.0,9.1055,9.1055,9.0806,9.0889,174300.0
2012-10-10 11:15:00,10.94,10.94,10.92,10.92,96600.0,9.0889,9.0889,9.0723,9.0723,96600.0
2012-10-10 11:20:00,10.93,10.93,10.91,10.91,105900.0,9.0806,9.0806,9.064,9.064,105900.0
2012-10-10 11:25:00,10.92,10.92,10.91,10.92,85200.0,9.0723,9.0723,9.064,9.0723,85200.0
2012-10-10 11:30:00,10.92,10.94,10.9,10.9,415400.0,9.0723,9.0889,9.0557,9.0557,415400.0
2012-10-10 11:35:00,10.91,10.91,10.89,10.89,65400.0,9.064,9.064,9.0474,9.0474,65400.0
2012-10-10 11:40:00,10.9,10.92,10.89,10.91,114200.0,9.0557,9.0723,9.0474,9.064,114200.0
2012-10-10 11:45:00,10.91,10.91,10.9,10.91,24300.0,9.064,9.064,9.0557,9.064,24300.0
2012-10-10 11:50:00,10.9,10.91,10.88,10.9,88200.0,9.0557,9.064,9.0391,9.0557,88200.0
2012-10-10 11:55:00,10.9,10.91,10.89,10.9,85100.0,9.0557,9.064,9.0474,9.0557,85100.0
2012-10-10 12:00:00,10.91,10.92,10.9,10.92,184100.0,9.064,9.0723,9.0557,9.0723,184100.0
2012-10-10 12:05:00,10.92,10.92,10.91,10.92,21900.0,9.0723,9.0723,9.064,9.0723,21900.0
2012-10-10 12:10:00,10.92,10.93,10.92,10.93,55700.0,9.0723,9.0806,9.0723,9.0806,55700.0
2012-10-10 12:15:00,10.93,10.93,10.91,10.92,122300.0,9.0806,9.0806,9.064,9.0723,122300.0
2012-10-10 12:20:00,10.91,10.93,10.91,10.92,38800.0,9.064,9.0806,9.064,9.0723,38800.0
2012-10-10 12:25:00,10.93,10.93,10.92,10.93,43000.0,9.0806,9.0806,9.0723,9.0806,43000.0
2012-10-10 12:30:00,10.93,10.93,10.91,10.91,51200.0,9.0806,9.0806,9.064,9.064,51200.0
2012-10-10 12:35:00,10.91,10.92,10.9,10.91,310100.0,9.064,9.0723,9.0557,9.064,310100.0
2012-10-10 12:40:00,10.91,10.92,10.91,10.91,15900.0,9.064,9.0723,9.064,9.064,15900.0
2012-10-10 12:45:00,10.91,10.92,10.91,10.91,41700.0,9.064,9.0723,9.064,9.064,41700.0
2012-10-10 12:50:00,10.91,10.92,10.91,10.91,11900.0,9.064,9.0723,9.064,9.064,11900.0
2012-10-10 12:55:00,10.91,10.92,10.91,10.91,145300.0,9.064,9.0723,9.064,9.064,145300.0
2012-10-10 13:00:00,10.91,10.92,10.91,10.91,25100.0,9.064,9.0723,9.064,9.064,25100.0
2012-10-10 13:05:00,10.91,10.92,10.9,10.91,241200.0,9.064,9.0723,9.0557,9.064,241200.0
2012-10-10 13:10:00,10.91,10.92,10.9,10.91,79500.0,9.064,9.0723,9.0557,9.064,79500.0
2012-10-10 13:15:00,10.91,10.92,10.91,10.91,69100.0,9.064,9.0723,9.064,9.064,69100.0
2012-10-10 13:20:00,10.91,10.92,10.9,10.9,263700.0,9.064,9.0723,9.0557,9.0557,263700.0
2012-10-10 13:25:00,10.91,10.92,10.9,10.92,143100.0,9.064,9.0723,9.0557,9.0723,143100.0
2012-10-10 13:30:00,10.91,10.92,10.9,10.9,187000.0,9.064,9.0723,9.0557,9.0557,187000.0
2012-10-10 13:35:00,10.9,10.93,10.9,10.91,680700.0,9.0557,9.0806,9.0557,9.064,680700.0
2012-10-10 13:40:00,10.91,10.91,10.9,10.9,83900.0,9.064,9.064,9.0557,9.0557,83900.0
2012-10-10 13:45:00,10.9,10.91,10.89,10.9,206800.0,9.0557,9.064,9.0474,9.0557,206800.0
2012-10-10 13:50:00,10.91,10.91,10.89,10.9,225300.0,9.064,9.064,9.0474,9.0557,225300.0
2012-10-10 13:55:00,10.9,10.9,10.89,10.89,125500.0,9.0557,9.0557,9.0474,9.0474,125500.0
2012-10-10 14:00:00,10.9,10.92,10.89,10.92,297800.0,9.0557,9.0723,9.0474,9.0723,297800.0
2012-10-10 14:05:00,10.92,10.93,10.91,10.92,90000.0,9.0723,9.0806,9.064,9.0723,90000.0
2012-10-10 14:10:00,10.92,10.93,10.9,10.9,170800.0,9.0723,9.0806,9.0557,9.0557,170800.0
2012-10-10 14:15:00,10.91,10.91,10.9,10.91,27800.0,9.064,9.064,9.0557,9.064,27800.0
2012-10-10 14:20:00,10.9,10.91,10.89,10.89,158900.0,9.0557,9.064,9.0474,9.0474,158900.0
2012-10-10 14:25:00,10.9,10.9,10.89,10.9,53200.0,9.0557,9.0557,9.0474,9.0557,53200.0
2012-10-10 14:30:00,10.89,10.9,10.89,10.89,22500.0,9.0474,9.0557,9.0474,9.0474,22500.0
2012-10-10 14:35:00,10.89,10.9,10.88,10.88,184500.0,9.0474,9.0557,9.0391,9.0391,184500.0
2012-10-10 14:40:00,10.88,10.89,10.88,10.88,34500.0,9.0391,9.0474,9.0391,9.0391,34500.0
2012-10-10 14:45:00,10.88,10.88,10.86,10.86,347300.0,9.0391,9.0391,9.0225,9.0225,347300.0
2012-10-10 14:50:00,10.86,10.89,10.86,10.88,68000.0,9.0225,9.0474,9.0225,9.0391,68000.0
2012-10-10 14:55:00,10.89,10.89,10.88,10.88,24900.0,9.0474,9.0474,9.0391,9.0391,24900.0
2012-10-10 15:00:00,10.88,10.89,10.88,10.89,90600.0,9.0391,9.0474,9.0391,9.0474,90600.0
2012-10-10 15:05:00,10.88,10.9,10.88,10.9,85200.0,9.0391,9.0557,9.0391,9.0557,85200.0
2012-10-10 15:10:00,10.9,10.9,10.89,10.9,28400.0,9.0557,9.0557,9.0474,9.0557,28400.0
2012-10-10 15:15:00,10.9,10.9,10.88,10.89,88100.0,9.0557,9.0557,9.0391,9.0474,88100.0
2012-10-10 15:20:00,10.88,10.89,10.88,10.88,216600.0,9.0391,9.0474,9.0391,9.0391,216600.0
2012-10-10 15:25:00,10.88,10.89,10.88,10.88,93600.0,9.0391,9.0474,9.0391,9.0391,93600.0
2012-10-10 15:30:00,10.88,10.89,10.88,10.88,56500.0,9.0391,9.0474,9.0391,9.0391,56500.0
2012-10-10 15:35:00,10.88,10.89,10.88,10.88,129100.0,9.0391,9.0474,9.0391,9.0391,129100.0
2012-10-10 15:40:00,10.88,10.89,10.88,10.88,174800.0,9.0391,9.0474,9.0391,9.0391,174800.0
2012-10-10 15:45:00,10.88,10.9,10.88,10.88,165900.0,9.0391,9.0557,9.0391,9.0391,165900.0
2012-10-10 15:50:00,10.88,10.89,10.87,10.87,180400.0,9.0391,9.0474,9.0308,9.0308,180400.0
2012-10-10 15:55:00,10.87,10.91,10.87,10.91,647200.0,9.0308,9.064,9.0308,9.064,647200.0
2012-10-11 09:30:00,11.0,11.02,10.97,11.0,269200.0,9.1388,9.1554,9.1138,9.1388,269200.0
2012-10-11 09:35:00,11.0,11.02,10.96,10.96,102200.0,9.1388,9.1554,9.1055,9.1055,102200.0
2012-10-11 09:40:00,10.97,10.98,10.93,10.93,137100.0,9.1138,9.1222,9.0806,9.0806,137100.0
2012-10-11 09:45:00,10.93,10.95,10.91,10.95,83600.0,9.0806,9.0972,9.064,9.0972,83600.0
2012-10-11 09:50:00,10.95,10.95,10.93,10.94,51500.0,9.0972,9.0972,9.0806,9.0889,51500.0
2012-10-11 09:55:00,10.94,10.99,10.94,10.99,212300.0,9.0889,9.1305,9.0889,9.1305,212300.0
2012-10-11 10:00:00,10.99,11.01,10.97,10.98,161200.0,9.1305,9.1471,9.1138,9.1222,161200.0
2012-10-11 10:05:00,10.98,10.99,10.97,10.99,51500.0,9.1222,9.1305,9.1138,9.1305,51500.0
2012-10-11 10:10:00,11.0,11.0,10.98,11.0,94100.0,9.1388,9.1388,9.1222,9.1388,94100.0
2012-10-11 10:15:00,11.0,11.01,10.98,10.98,88900.0,9.1388,9.1471,9.1222,9.1222,88900.0
2012-10-11 10:20:00,10.98,11.02,10.98,11.02,128600.0,9.1222,9.1554,9.1222,9.1554,128600.0
2012-10-11 10:25:00,11.02,11.04,11.01,11.01,563300.0,9.1554,9.172,9.1471,9.1471,563300.0
2012-10-11 10:30:00,11.02,11.02,11.01,11.02,13000.0,9.1554,9.1554,9.1471,9.1554,13000.0
2012-10-11 10:35:00,11.02,11.02,11.01,11.02,30200.0,9.1554,9.1554,9.1471,9.1554,30200.0
2012-10-11 10:40:00,11.02,11.04,11.01,11.02,210300.0,9.1554,9.172,9.1471,9.1554,210300.0
2012-10-11 10:45:00,11.03,11.03,11.01,11.01,43600.0,9.1637,9.1637,9.1471,9.1471,43600.0
2012-10-11 10:50:00,11.01,11.04,11.01,11.03,96000.0,9.1471,9.172,9.1471,9.1637,96000.0
2012-10-11 10:55:00,11.03,11.03,11.02,11.03,47400.0,9.1637,9.1637,9.1554,9.1637,47400.0
2012-10-11 11:00:00,11.03,11.04,11.02,11.04,55200.0,9.1637,9.172,9.1554,9.172,55200.0
2012-10-11 11:05:00,11.03,11.04,11.02,11.02,35800.0,9.1637,9.172,9.1554,9.1554,35800.0
2012-10-11 11:10:00,11.02,11.03,11.02,11.02,119600.0,9.1554,9.1637,9.1554,9.1554,119600.0
2012-10-11 11:15:00,11.03,11.04,11.0,11.0,166500.0,9.1637,9.172,9.1388,9.1388,166500.0
2012-10-11 11:20:00,11.0,11.01,10.99,10.99,47700.0,9.1388,9.1471,9.1305,9.1305,47700.0
2012-10-11 11:25:00,10.99,11.01,10.99,11.0,53000.0,9.1305,9.1471,9.1305,9.1388,53000.0
2012-10-11 11:30:00,11.0,11.01,10.98,10.99,155000.0,9.1388,9.1471,9.1222,9.1305,155000.0
2012-10-11 11:35:00,11.0,11.0,10.98,10.98,36000.0,9.1388,9.1388,9.1222,9.1222,36000.0
2012-10-11 11:40:00,10.98,10.98,10.95,10.96,93500.0,9.1222,9.1222,9.0972,9.1055,93500.0
2012-10-11 11:45:00,10.96,10.97,10.95,10.96,112100.0,9.1055,9.1138,9.0972,9.1055,112100.0
2012-10-11 11:50:00,10.97,10.97,10.95,10.95,39800.0,9.1138,9.1138,9.0972,9.0972,39800.0
2012-10-11 11:55:00,10.96,10.97,10.96,10.97,45900.0,9.1055,9.1138,9.1055,9.1138,45900.0
2012-10-11 12:00:00,10.97,10.97,10.96,10.96,33400.0,9.1138,9.1138,9.1055,9.1055,33400.0
2012-10-11 12:05:00,10.97,10.99,10.96,10.99,43000.0,9.1138,9.1305,9.1055,9.1305,43000.0
2012-10-11 12:10:00,10.99,11.0,10.98,10.99,81800.0,9.1305,9.1388,9.1222,9.1305,81800.0
2012-10-11 12:15:00,11.0,11.0,10.98,10.98,69200.0,9.1388,9.1388,9.1222,9.1222,69200.0
2012-10-11 12:20:00,10.99,10.99,10.97,10.97,47100.0,9.1305,9.1305,9.1138,9.1138,47100.0
2012-10-11 12:25:00,10.97,10.98,10.97,10.97,7000.0,9.1138,9.1222,9.1138,9.1138,7000.0
2012-10-11 12:30:00,10.97,10.99,10.97,10.99,48800.0,9.1138,9.1305,9.1138,9.1305,48800.0
2012-10-11 12:35:00,10.99,10.99,10.98,10.99,44100.0,9.1305,9.1305,9.1222,9.1305,44100.0
2012-10-11 12:40:00,10.99,10.99,10.98,10.99,11000.0,9.1305,9.1305,9.1222,9.1305,11000.0
2012-10-11 12:45:00,10.99,11.02,10.98,11.02,107700.0,9.1305,9.1554,9.1222,9.1554,107700.0
2012-10-11 12:50:00,11.02,11.04,11.01,11.02,408200.0,9.1554,9.172,9.1471,9.1554,408200.0
2012-10-11 12:55:00,11.03,11.03,11.01,11.02,30600.0,9.1637,9.1637,9.1471,9.1554,30600.0
2012-10-11 13:00:00,11.02,11.03,11.01,11.02,65400.0,9.1554,9.1637,9.1471,9.1554,65400.0
2012-10-11 13:05:00,11.02,11.03,11.01,11.02,96600.0,9.1554,9.1637,9.1471,9.1554,96600.0
2012-10-11 13:10:00,11.02,11.03,11.01,11.01,28400.0,9.1554,9.1637,9.1471,9.1471,28400.0
2012-10-11 13:15:00,11.01,11.02,11.01,11.01,14900.0,9.1471,9.1554,9.1471,9.1471,14900.0
2012-10-11 13:20:00,11.01,11.02,11.0,11.01,54100.0,9.1471,9.1554,9.1388,9.1471,54100.0
2012-10-11 13:25:00,11.0,11.01,11.0,11.0,33000.0,9.1388,9.1471,9.1388,9.1388,33000.0
2012-10-11 13:30:00,11.0,11.01,11.0,11.01,16900.0,9.1388,9.1471,9.1388,9.1471,16900.0
2012-10-11 13:35:00,11.0,11.01,10.99,10.99,55200.0,9.1388,9.1471,9.1305,9.1305,55200.0
2012-10-11 13:40:00,10.99,10.99,10.98,10.99,26700.0,9.1305,9.1305,9.1222,9.1305,26700.0
2012-10-11 13:45:00,10.98,10.99,10.98,10.98,11000.0,9.1222,9.1305,9.1222,9.1222,11000.0
2012-10-11 13:50:00,10.98,10.99,10.97,10.97,56100.0,9.1222,9.1305,9.1138,9.1138,56100.0
2012-10-11 13:55:00,10.97,10.98,10.96,10.97,155800.0,9.1138,9.1222,9.1055,9.1138,155800.0
2012-10-11 14:00:00,10.97,10.98,10.97,10.97,40400.0,9.1138,9.1222,9.1138,9.1138,40400.0
2012-10-11 14:05:00,10.97,10.98,10.97,10.97,22300.0,9.1138,9.1222,9.1138,9.1138,22300.0
2012-10-11 14:10:00,10.98,11.0,10.97,11.0,138000.0,9.1222,9.1388,9.1138,9.1388,138000.0
2012-10-11 14:15:00,11.0,11.0,10.98,10.99,42300.0,9.1388,9.1388,9.1222,9.1305,42300.0
2012-10-11 14:20:00,10.99,10.99,10.98,10.99,23400.0,9.1305,9.1305,9.1222,9.1305,23400.0
2012-10-11 14:25:00,10.98,11.01,10.98,11.01,86100.0,9.1222,9.1471,9.1222,9.1471,86100.0
2012-10-11 14:30:00,11.0,11.01,10.99,11.0,67800.0,9.1388,9.1471,9.1305,9.1388,67800.0
2012-10-11 14:35:00,10.99,11.0,10.98,10.98,34300.0,9.1305,9.1388,9.1222,9.1222,34300.0
2012-10-11 14:40:00,10.98,10.99,10.98,10.98,31000.0,9.1222,9.1305,9.1222,9.1222,31000.0
2012-10-11 14:45:00,10.98,10.99,10.97,10.97,67000.0,9.1222,9.1305,9.1138,9.1138,67000.0
2012-10-11 14:50:00,10.97,10.99,10.97,10.97,90000.0,9.1138,9.1305,9.1138,9.1138,90000.0
2012-10-11 14:55:00,10.97,10.98,10.97,10.97,74500.0,9.1138,9.1222,9.1138,9.1138,74500.0
2012-10-11 15:00:00,10.97,10.98,10.97,10.97,30700.0,9.1138,9.1222,9.1138,9.1138,30700.0
2012-10-11 15:05:00,10.97,10.97,10.95,10.95,77500.0,9.1138,9.1138,9.0972,9.0972,77500.0
2012-10-11 15:10:00,10.96,10.98,10.96,10.97,138000.0,9.1055,9.1222,9.1055,9.1138,138000.0
2012-10-11 15:15:00,10.98,11.0,10.97,10.98,435700.0,9.1222,9.1388,9.1138,9.1222,435700.0
2012-10-11 15:20:00,10.98,10.99,10.97,10.99,76500.0,9.1222,9.1305,9.1138,9.1305,76500.0
2012-10-11 15:25:00,10.99,11.01,10.98,11.01,126200.0,9.1305,9.1471,9.1222,9.1471,126200.0
2012-10-11 15:30:00,11.01,11.01,10.99,10.99,77400.0,9.1471,9.1471,9.1305,9.1305,77400.0
2012-10-11 15:35:00,10.99,11.0,10.98,10.98,124900.0,9.1305,9.1388,9.1222,9.1222,124900.0
2012-10-11 15:40:00,10.98,10.99,10.98,10.98,52300.0,9.1222,9.1305,9.1222,9.1222,52300.0
2012-10-11 15:45:00,10.98,10.99,10.97,10.97,237900.0,9.1222,9.1305,9.1138,9.1138,237900.0
2012-10-11 15:50:00,10.97,10.98,10.96,10.97,231500.0,9.1138,9.1222,9.1055,9.1138,231500.0
2012-10-11 15:55:00,10.96,10.98,10.95,10.95,534200.0,9.1055,9.1222,9.0972,9.0972,534200.0
2012-10-12 09:30:00,10.92,10.99,10.9,10.96,268200.0,9.0723,9.1305,9.0557,9.1055,268200.0
2012-10-12 09:35:00,10.96,11.03,10.94,10.95,140700.0,9.1055,9.1637,9.0889,9.0972,140700.0
2012-10-12 09:40:00,10.95,10.98,10.93,10.93,82900.0,9.0972,9.1222,9.0806,9.0806,82900.0
2012-10-12 09:45:00,10.93,10.96,10.92,10.96,115000.0,9.0806,9.1055,9.0723,9.1055,115000.0
2012-10-12 09:50:00,10.96,11.0,10.94,11.0,113600.0,9.1055,9.1388,9.0889,9.1388,113600.0
2012-10-12 09:55:00,10.99,11.01,10.97,11.0,72000.0,9.1305,9.1471,9.1138,9.1388,72000.0
2012-10-12 10:00:00,11.01,11.03,11.0,11.02,180500.0,9.1471,9.1637,9.1388,9.1554,180500.0
2012-10-12 10:05:00,11.02,11.02,10.97,11.0,320200.0,9.1554,9.1554,9.1138,9.1388,320200.0
2012-10-12 10:10:00,10.99,11.01,10.98,11.01,90300.0,9.1305,9.1471,9.1222,9.1471,90300.0
2012-10-12 10:15:00,11.01,11.01,10.98,10.98,147600.0,9.1471,9.1471,9.1222,9.1222,147600.0
2012-10-12 10:20:00,10.98,10.99,10.95,10.97,231200.0,9.1222,9.1305,9.0972,9.1138,231200.0
2012-10-12 10:25:00,10.97,10.98,10.95,10.98,102900.0,9.1138,9.1222,9.0972,9.1222,102900.0
2012-10-12 10:30:00,10.97,10.97,10.95,10.95,85600.0,9.1138,9.1138,9.0972,9.0972,85600.0
2012-10-12 10:35:00,10.95,10.96,10.94,10.96,61700.0,9.0972,9.1055,9.0889,9.1055,61700.0
2012-10-12 10:40:00,10.96,10.97,10.95,10.97,62800.0,9.1055,9.1138,9.0972,9.1138,62800.0
2012-10-12 10:45:00,10.96,10.97,10.93,10.96,232500.0,9.1055,9.1138,9.0806,9.1055,232500.0
2012-10-12 10:50:00,10.96,10.99,10.94,10.99,248500.0,9.1055,9.1305,9.0889,9.1305,248500.0
2012-10-12 10:55:00,10.98,11.0,10.98,10.98,85700.0,9.1222,9.1388,9.1222,9.1222,85700.0
2012-10-12 11:00:00,10.99,10.99,10.98,10.98,15800.0,9.1305,9.1305,9.1222,9.1222,15800.0
2012-10-12 11:05:00,10.98,10.99,10.98,10.99,48800.0,9.1222,9.1305,9.1222,9.1305,48800.0
2012-10-12 11:10:00,10.98,10.99,10.97,10.97,71200.0,9.1222,9.1305,9.1138,9.1138,71200.0
2012-10-12 11:15:00,10.97,10.98,10.97,10.98,61700.0,9.1138,9.1222,9.1138,9.1222,61700.0
2012-10-12 11:20:00,10.98,10.98,10.97,10.97,115900.0,9.1222,9.1222,9.1138,9.1138,115900.0
2012-10-12 11:25:00,10.97,10.97,10.95,10.95,178700.0,9.1138,9.1138,9.0972,9.0972,178700.0
2012-10-12 11:30:00,10.95,10.95,10.91,10.92,168800.0,9.0972,9.0972,9.064,9.0723,168800.0
2012-10-12 11:35:00,10.92,10.92,10.91,10.92,56000.0,9.0723,9.0723,9.064,9.0723,56000.0
2012-10-12 11:40:00,10.91,10.92,10.9,10.92,59400.0,9.064,9.0723,9.0557,9.0723,59400.0
2012-10-12 11:45:00,10.91,10.93,10.91,10.91,59100.0,9.064,9.0806,9.064,9.064,59100.0
2012-10-12 11:50:00,10.91,10.93,10.91,10.93,54200.0,9.064,9.0806,9.064,9.0806,54200.0
2012-10-12 11:55:00,10.92,10.94,10.92,10.94,41200.0,9.0723,9.0889,9.0723,9.0889,41200.0
2012-10-12 12:00:00,10.94,10.94,10.92,10.94,52400.0,9.0889,9.0889,9.0723,9.0889,52400.0
2012-10-12 12:05:00,10.93,10.94,10.92,10.93,100600.0,9.0806,9.0889,9.0723,9.0806,100600.0
2012-10-12 12:10:00,10.93,10.94,10.92,10.92,28300.0,9.0806,9.0889,9.0723,9.0723,28300.0
2012-10-12 12:15:00,10.93,10.93,10.92,10.92,45500.0,9.0806,9.0806,9.0723,9.0723,45500.0
2012-10-12 12:20:00,10.93,10.93,10.92,10.92,29900.0,9.0806,9.0806,9.0723,9.0723,29900.0
2012-10-12 12:25:00,10.92,10.93,10.92,10.92,29600.0,9.0723,9.0806,9.0723,9.0723,29600.0
2012-10-12 12:30:00,10.92,10.96,10.92,10.95,388700.0,9.0723,9.1055,9.0723,9.0972,388700.0
2012-10-12 12:35:00,10.95,10.95,10.94,10.94,34100.0,9.0972,9.0972,9.0889,9.0889,34100.0
2012-10-12 12:40:00,10.94,10.95,10.94,10.94,24300.0,9.0889,9.0972,9.0889,9.0889,24300.0
2012-10-12 12:45:00,10.94,10.95,10.94,10.94,19800.0,9.0889,9.0972,9.0889,9.0889,19800.0
2012-10-12 12:50:00,10.95,10.95,10.94,10.95,19800.0,9.0972,9.0972,9.0889,9.0972,19800.0
2012-10-12 12:55:00,10.94,10.96,10.93,10.93,236600.0,9.0889,9.1055,9.0806,9.0806,236600.0
2012-10-12 13:00:00,10.93,10.94,10.93,10.93,43900.0,9.0806,9.0889,9.0806,9.0806,43900.0
2012-10-12 13:05:00,10.93,10.94,10.93,10.93,44300.0,9.0806,9.0889,9.0806,9.0806,44300.0
2012-10-12 13:10:00,10.93,10.93,10.91,10.91,75000.0,9.0806,9.0806,9.064,9.064,75000.0
2012-10-12 13:15:00,10.91,10.93,10.91,10.92,77500.0,9.064,9.0806,9.064,9.0723,77500.0
2012-10-12 13:20:00,10.92,10.93,10.91,10.92,214200.0,9.0723,9.0806,9.064,9.0723,214200.0
2012-10-12 13:25:00,10.92,10.93,10.92,10.92,55500.0,9.0723,9.0806,9.0723,9.0723,55500.0
2012-10-12 13:30:00,10.92,10.92,10.9,10.91,154300.0,9.0723,9.0723,9.0557,9.064,154300.0
2012-10-12 13:35:00,10.91,10.92,10.89,10.91,185000.0,9.064,9.0723,9.0474,9.064,185000.0
2012-10-12 13:40:00,10.9,10.91,10.89,10.89,66200.0,9.0557,9.064,9.0474,9.0474,66200.0
2012-10-12 13:45:00,10.9,10.9,10.89,10.89,29300.0,9.0557,9.0557,9.0474,9.0474,29300.0
2012-10-12 13:50:00,10.89,10.9,10.89,10.89,54800.0,9.0474,9.0557,9.0474,9.0474,54800.0
2012-10-12 13:55:00,10.89,10.91,10.89,10.91,232800.0,9.0474,9.064,9.0474,9.064,232800.0
2012-10-12 14:00:00,10.91,10.93,10.91,10.91,131300.0,9.064,9.0806,9.064,9.064,131300.0
2012-10-12 14:05:00,10.91,10.92,10.91,10.92,27500.0,9.064,9.0723,9.064,9.0723,27500.0
2012-10-12 14:10:00,10.92,10.92,10.9,10.9,144200.0,9.0723,9.0723,9.0557,9.0557,144200.0
2012-10-12 14:15:00,10.91,10.91,10.9,10.91,29500.0,9.064,9.064,9.0557,9.064,29500.0
2012-10-12 14:20:00,10.91,10.92,10.9,10.91,84100.0,9.064,9.0723,9.0557,9.064,84100.0
2012-10-12 14:25:00,10.92,10.93,10.91,10.93,165000.0,9.0723,9.0806,9.064,9.0806,165000.0
2012-10-12 14:30:00,10.92,10.93,10.92,10.92,75000.0,9.0723,9.0806,9.0723,9.0723,75000.0
2012-10-12 14:35:00,10.92,10.94,10.92,10.94,58000.0,9.0723,9.0889,9.0723,9.0889,58000.0
2012-10-12 14:40:00,10.94,10.94,10.91,10.93,168400.0,9.0889,9.0889,9.064,9.0806,168400.0
2012-10-12 14:45:00,10.92,10.93,10.92,10.92,19200.0,9.0723,9.0806,9.0723,9.0723,19200.0
2012-10-12 14:50:00,10.92,10.94,10.91,10.93,229500.0,9.0723,9.0889,9.064,9.0806,229500.0
2012-10-12 14:55:00,10.92,10.93,10.92,10.92,24900.0,9.0723,9.0806,9.0723,9.0723,24900.0
2012-10-12 15:00:00,10.92,10.93,10.91,10.92,94200.0,9.0723,9.0806,9.064,9.0723,94200.0
2012-10-12 15:05:00,10.91,10.92,10.9,10.9,186300.0,9.064,9.0723,9.0557,9.0557,186300.0
2012-10-12 15:10:00,10.91,10.91,10.9,10.9,47800.0,9.064,9.064,9.0557,9.0557,47800.0
2012-10-12 15:15:00,10.9,10.91,10.9,10.91,62600.0,9.0557,9.064,9.0557,9.064,62600.0
2012-10-12 15:20:00,10.9,10.91,10.9,10.9,61600.0,9.0557,9.064,9.0557,9.0557,61600.0
2012-10-12 15:25:00,10.91,10.91,10.88,10.88,267700.0,9.064,9.064,9.0391,9.0391,267700.0
2012-10-12 15:30:00,10.88,10.9,10.87,10.9,265200.0,9.0391,9.0557,9.0308,9.0557,265200.0
2012-10-12 15:35:00,10.89,10.9,10.89,10.89,92300.0,9.0474,9.0557,9.0474,9.0474,92300.0
2012-10-12 15:40:00,10.89,10.9,10.89,10.9,167600.0,9.0474,9.0557,9.0474,9.0557,167600.0
2012-10-12 15:45:00,10.9,10.92,10.88,10.9,662400.0,9.0557,9.0723,9.0391,9.0557,662400.0
2012-10-12 15:50:00,10.9,10.91,10.9,10.9,132200.0,9.0557,9.064,9.0557,9.0557,132200.0
2012-10-12 15:55:00,10.9,10.91,10.9,10.9,342000.0,9.0557,9.064,9.0557,9.0557,342000.0
2012-10-15 09:30:00,10.93,10.96,10.91,10.95,195200.0,9.0806,9.1055,9.064,9.0972,195200.0
2012-10-15 09:35:00,10.95,10.96,10.93,10.96,148100.0,9.0972,9.1055,9.0806,9.1055,148100.0
2012-10-15 09:40:00,10.96,10.99,10.96,10.97,265500.0,9.1055,9.1305,9.1055,9.1138,265500.0
2012-10-15 09:45:00,10.96,10.97,10.92,10.93,159000.0,9.1055,9.1138,9.0723,9.0806,159000.0
2012-10-15 09:50:00,10.93,10.94,10.92,10.92,46300.0,9.0806,9.0889,9.0723,9.0723,46300.0
2012-10-15 09:55:00,10.92,10.94,10.92,10.92,99300.0,9.0723,9.0889,9.0723,9.0723,99300.0
2012-10-15 10:00:00,10.92,10.93,10.91,10.92,316100.0,9.0723,9.0806,9.064,9.0723,316100.0
2012-10-15 10:05:00,10.92,10.94,10.91,10.94,189800.0,9.0723,9.0889,9.064,9.0889,189800.0
2012-10-15 10:10:00,10.94,10.94,10.9,10.9,217400.0,9.0889,9.0889,9.0557,9.0557,217400.0
2012-10-15 10:15:00,10.9,10.92,10.9,10.9,67700.0,9.0557,9.0723,9.0557,9.0557,67700.0
2012-10-15 10:20:00,10.9,10.91,10.88,10.9,168700.0,9.0557,9.064,9.0391,9.0557,168700.0
2012-10-15 10:25:00,10.9,10.91,10.88,10.88,71200.0,9.0557,9.064,9.0391,9.0391,71200.0
2012-10-15 10:30:00,10.88,10.9,10.87,10.88,618400.0,9.0391,9.0557,9.0308,9.0391,618400.0
2012-10-15 10:35:00,10.88,10.9,10.88,10.89,138000.0,9.0391,9.0557,9.0391,9.0474,138000.0
2012-10-15 10:40:00,10.89,10.9,10.89,10.89,37600.0,9.0474,9.0557,9.0474,9.0474,37600.0
2012-10-15 10:45:00,10.89,10.9,10.89,10.89,23100.0,9.0474,9.0557,9.0474,9.0474,23100.0
2012-10-15 10:50:00,10.89,10.9,10.88,10.88,70200.0,9.0474,9.0557,9.0391,9.0391,70200.0
2012-10-15 10:55:00,10.88,10.9,10.88,10.89,90300.0,9.0391,9.0557,9.0391,9.0474,90300.0
2012-10-15 11:00:00,10.9,10.91,10.89,10.89,150500.0,9.0557,9.064,9.0474,9.0474,150500.0
2012-10-15 11:05:00,10.89,10.91,10.89,10.91,112900.0,9.0474,9.064,9.0474,9.064,112900.0
2012-10-15 11:10:00,10.91,10.91,10.9,10.91,67900.0,9.064,9.064,9.0557,9.064,67900.0
2012-10-15 11:15:00,10.91,10.91,10.9,10.91,52400.0,9.064,9.064,9.0557,9.064,52400.0
2012-10-15 11:20:00,10.91,10.92,10.9,10.91,105900.0,9.064,9.0723,9.0557,9.064,105900.0
2012-10-15 11:25:00,10.92,10.93,10.91,10.91,277600.0,9.0723,9.0806,9.064,9.064,277600.0
2012-10-15 11:30:00,10.92,10.92,10.91,10.92,8400.0,9.0723,9.0723,9.064,9.0723,8400.0
2012-10-15 11:35:00,10.91,10.93,10.91,10.93,228200.0,9.064,9.0806,9.064,9.0806,228200.0
2012-10-15 11:40:00,10.93,10.97,10.93,10.95,511700.0,9.0806,9.1138,9.0806,9.0972,511700.0
2012-10-15 11:45:00,10.95,10.95,10.93,10.93,96900.0,9.0972,9.0972,9.0806,9.0806,96900.0
2012-10-15 11:50:00,10.93,10.94,10.92,10.92,83300.0,9.0806,9.0889,9.0723,9.0723,83300.0
2012-10-15 11:55:00,10.93,10.93,10.92,10.93,45300.0,9.0806,9.0806,9.0723,9.0806,45300.0
2012-10-15 12:00:00,10.93,10.94,10.92,10.93,189800.0,9.0806,9.0889,9.0723,9.0806,189800.0
2012-10-15 12:05:00,10.94,10.95,10.93,10.94,92200.0,9.0889,9.0972,9.0806,9.0889,92200.0
2012-10-15 12:10:00,10.94,10.95,10.93,10.94,64000.0,9.0889,9.0972,9.0806,9.0889,64000.0
2012-10-15 12:15:00,10.93,10.94,10.93,10.93,17200.0,9.0806,9.0889,9.0806,9.0806,17200.0
2012-10-15 12:20:00,10.94,10.94,10.93,10.93,88300.0,9.0889,9.0889,9.0806,9.0806,88300.0
2012-10-15 12:25:00,10.94,10.96,10.93,10.95,121400.0,9.0889,9.1055,9.0806,9.0972,121400.0
2012-10-15 12:30:00,10.96,10.96,10.95,10.96,9800.0,9.1055,9.1055,9.0972,9.1055,9800.0
2012-10-15 12:35:00,10.95,10.96,10.95,10.95,99700.0,9.0972,9.1055,9.0972,9.0972,99700.0
2012-10-15 12:40:00,10.95,10.96,10.95,10.96,28500.0,9.0972,9.1055,9.0972,9.1055,28500.0
2012-10-15 12:45:00,10.96,10.96,10.95,10.95,37200.0,9.1055,9.1055,9.0972,9.0972,37200.0
2012-10-15 12:50:00,10.96,10.96,10.95,10.95,55800.0,9.1055,9.1055,9.0972,9.0972,55800.0
2012-10-15 12:55:00,10.95,10.96,10.95,10.95,92600.0,9.0972,9.1055,9.0972,9.0972,92600.0
2012-10-15 13:00:00,10.96,10.96,10.95,10.95,93400.0,9.1055,9.1055,9.0972,9.0972,93400.0
2012-10-15 13:05:00,10.95,10.96,10.95,10.96,49500.0,9.0972,9.1055,9.0972,9.1055,49500.0
2012-10-15 13:10:00,10.96,10.96,10.95,10.96,125000.0,9.1055,9.1055,9.0972,9.1055,125000.0
2012-10-15 13:15:00,10.96,10.96,10.94,10.94,227400.0,9.1055,9.1055,9.0889,9.0889,227400.0
2012-10-15 13:20:00,10.95,10.95,10.94,10.94,124200.0,9.0972,9.0972,9.0889,9.0889,124200.0
2012-10-15 13:25:00,10.95,10.95,10.94,10.94,45500.0,9.0972,9.0972,9.0889,9.0889,45500.0
2012-10-15 13:30:00,10.95,10.95,10.94,10.94,66800.0,9.0972,9.0972,9.0889,9.0889,66800.0
2012-10-15 13:35:00,10.94,10.95,10.92,10.92,145900.0,9.0889,9.0972,9.0723,9.0723,145900.0
2012-10-15 13:40:00,10.92,10.93,10.92,10.93,209800.0,9.0723,9.0806,9.0723,9.0806,209800.0
2012-10-15 13:45:00,10.93,10.93,10.92,10.92,36600.0,9.0806,9.0806,9.0723,9.0723,36600.0
2012-10-15 13:50:00,10.93,10.93,10.92,10.92,73100.0,9.0806,9.0806,9.0723,9.0723,73100.0
2012-10-15 13:55:00,10.93,10.93,10.92,10.92,38400.0,9.0806,9.0806,9.0723,9.0723,38400.0
2012-10-15 14:00:00,10.93,10.93,10.92,10.93,78600.0,9.0806,9.0806,9.0723,9.0806,78600.0
2012-10-15 14:05:00,10.93,10.93,10.92,10.92,62400.0,9.0806,9.0806,9.0723,9.0723,62400.0
2012-10-15 14:10:00,10.93,10.93,10.92,10.92,27300.0,9.0806,9.0806,9.0723,9.0723,27300.0
2012-10-15 14:15:00,10.93,10.93,10.91,10.91,352100.0,9.0806,9.0806,9.064,9.064,352100.0
2012-10-15 14:20:00,10.91,10.92,10.91,10.91,173400.0,9.064,9.0723,9.064,9.064,173400.0
2012-10-15 14:25:00,10.92,10.92,10.91,10.91,62400.0,9.0723,9.0723,9.064,9.064,62400.0
2012-10-15 14:30:00,10.92,10.92,10.9,10.9,118900.0,9.0723,9.0723,9.0557,9.0557,118900.0
2012-10-15 14:35:00,10.9,10.91,10.89,10.9,107500.0,9.0557,9.064,9.0474,9.0557,107500.0
2012-10-15 14:40:00,10.9,10.9,10.87,10.87,165600.0,9.0557,9.0557,9.0308,9.0308,165600.0
2012-10-15 14:45:00,10.87,10.88,10.85,10.87,264900.0,9.0308,9.0391,9.0142,9.0308,264900.0
2012-10-15 14:50:00,10.86,10.9,10.86,10.9,229600.0,9.0225,9.0557,9.0225,9.0557,229600.0
2012-10-15 14:55:00,10.9,10.91,10.9,10.91,160000.0,9.0557,9.064,9.0557,9.064,160000.0
2012-10-15 15:00:00,10.91,10.91,10.9,10.9,66700.0,9.064,9.064,9.0557,9.0557,66700.0
2012-10-15 15:05:00,10.91,10.91,10.9,10.91,70000.0,9.064,9.064,9.0557,9.064,70000.0
2012-10-15 15:10:00,10.91,10.94,10.9,10.94,206200.0,9.064,9.0889,9.0557,9.0889,206200.0
2012-10-15 15:15:00,10.94,10.96,10.93,10.96,146300.0,9.0889,9.1055,9.0806,9.1055,146300.0
2012-10-15 15:20:00,10.96,10.96,10.93,10.93,345400.0,9.1055,9.1055,9.0806,9.0806,345400.0
2012-10-15 15:25:00,10.93,10.96,10.93,10.95,387200.0,9.0806,9.1055,9.0806,9.0972,387200.0
2012-10-15 15:30:00,10.96,10.96,10.94,10.94,123900.0,9.1055,9.1055,9.0889,9.0889,123900.0
2012-10-15 15:35:00,10.95,10.96,10.94,10.96,245100.0,9.0972,9.1055,9.0889,9.1055,245100.0
2012-10-15 15:40:00,10.95,10.96,10.95,10.96,326100.0,9.0972,9.1055,9.0972,9.1055,326100.0
2012-10-15 15:45:00,10.96,10.96,10.95,10.96,278200.0,9.1055,9.1055,9.0972,9.1055,278200.0
2012-10-15 15:50:00,10.96,10.98,10.95,10.97,434100.0,9.1055,9.1222,9.0972,9.1138,434100.0
2012-10-15 15:55:00,10.97,10.98,10.95,10.96,596200.0,9.1138,9.1222,9.0972,9.1055,596200.0
2012-10-16 09:30:00,10.99,11.02,10.97,11.0,545600.0,9.1305,9.1554,9.1138,9.1388,545600.0
2012-10-16 09:35:00,11.0,11.03,10.99,11.02,447200.0,9.1388,9.1637,9.1305,9.1554,447200.0
2012-10-16 09:40:00,11.02,11.04,10.99,11.03,255200.0,9.1554,9.172,9.1305,9.1637,255200.0
2012-10-16 09:45:00,11.03,11.05,11.02,11.04,258200.0,9.1637,9.1803,9.1554,9.172,258200.0
2012-10-16 09:50:00,11.05,11.09,11.04,11.08,465600.0,9.1803,9.2135,9.172,9.2052,465600.0
2012-10-16 09:55:00,11.08,11.11,11.08,11.11,140000.0,9.2052,9.2302,9.2052,9.2302,140000.0
2012-10-16 10:00:00,11.11,11.12,11.1,11.11,240000.0,9.2302,9.2385,9.2219,9.2302,240000.0
2012-10-16 10:05:00,11.11,11.12,11.1,11.11,201000.0,9.2302,9.2385,9.2219,9.2302,201000.0
2012-10-16 10:10:00,11.11,11.12,11.1,11.11,336200.0,9.2302,9.2385,9.2219,9.2302,336200.0
2012-10-16 10:15:00,11.12,11.14,11.11,11.14,375600.0,9.2385,9.2551,9.2302,9.2551,375600.0
2012-10-16 10:20:00,11.13,11.15,11.12,11.12,619000.0,9.2468,9.2634,9.2385,9.2385,619000.0
2012-10-16 10:25:00,11.13,11.14,11.11,11.13,556400.0,9.2468,9.2551,9.2302,9.2468,556400.0
2012-10-16 10:30:00,11.13,11.16,11.13,11.16,260000.0,9.2468,9.2717,9.2468,9.2717,260000.0
2012-10-16 10:35:00,11.16,11.16,11.12,11.12,736200.0,9.2717,9.2717,9.2385,9.2385,736200.0
2012-10-16 10:40:00,11.13,11.13,11.12,11.12,100000.0,9.2468,9.2468,9.2385,9.2385,100000.0
2012-10-16 10:45:00,11.13,11.13,11.12,11.13,59000.0,9.2468,9.2468,9.2385,9.2468,59000.0
2012-10-16 10:50:00,11.12,11.13,11.12,11.13,256200.0,9.2385,9.2468,9.2385,9.2468,256200.0
2012-10-16 10:55:00,11.13,11.15,11.12,11.15,259600.0,9.2468,9.2634,9.2385,9.2634,259600.0
2012-10-16 11:00:00,11.15,11.15,11.13,11.13,242400.0,9.2634,9.2634,9.2468,9.2468,242400.0
2012-10-16 11:05:00,11.13,11.14,11.12,11.14,784400.0,9.2468,9.2551,9.2385,9.2551,784400.0
2012-10-16 11:10:00,11.13,11.15,11.13,11.15,154800.0,9.2468,9.2634,9.2468,9.2634,154800.0
2012-10-16 11:15:00,11.15,11.16,11.14,11.16,120800.0,9.2634,9.2717,9.2551,9.2717,120800.0
2012-10-16 11:20:00,11.16,11.19,11.15,11.18,223200.0,9.2717,9.2966,9.2634,9.2883,223200.0
2012-10-16 11:25:00,11.19,11.21,11.18,11.21,216200.0,9.2966,9.3132,9.2883,9.3132,216200.0
2012-10-16 11:30:00,11.21,11.22,11.2,11.22,391800.0,9.3132,9.3215,9.3049,9.3215,391800.0
2012-10-16 11:35:00,11.22,11.24,11.21,11.24,483400.0,9.3215,9.3382,9.3132,9.3382,483400.0
2012-10-16 11:40:00,11.24,11.24,11.2,11.21,324600.0,9.3382,9.3382,9.3049,9.3132,324600.0
2012-10-16 11:45:00,11.2,11.21,11.19,11.19,261200.0,9.3049,9.3132,9.2966,9.2966,261200.0
2012-10-16 11:50:00,11.2,11.21,11.19,11.21,171800.0,9.3049,9.3132,9.2966,9.3132,171800.0
2012-10-16 11:55:00,11.21,11.21,11.2,11.2,117400.0,9.3132,9.3132,9.3049,9.3049,117400.0
2012-10-16 12:00:00,11.21,11.22,11.2,11.2,280400.0,9.3132,9.3215,9.3049,9.3049,280400.0
2012-10-16 12:05:00,11.2,11.25,11.2,11.24,368600.0,9.3049,9.3465,9.3049,9.3382,368600.0
2012-10-16 12:10:00,11.24,11.25,11.21,11.23,1520000.0,9.3382,9.3465,9.3132,9.3299,1520000.0
2012-10-16 12:15:00,11.23,11.23,11.21,11.21,69600.0,9.3299,9.3299,9.3132,9.3132,69600.0
2012-10-16 12:20:00,11.22,11.22,11.21,11.21,85200.0,9.3215,9.3215,9.3132,9.3132,85200.0
2012-10-16 12:25:00,11.21,11.23,11.21,11.23,190000.0,9.3132,9.3299,9.3132,9.3299,190000.0
2012-10-16 12:30:00,11.22,11.24,11.22,11.24,175800.0,9.3215,9.3382,9.3215,9.3382,175800.0
2012-10-16 12:35:00,11.24,11.24,11.23,11.24,50800.0,9.3382,9.3382,9.3299,9.3382,50800.0
2012-10-16 12:40:00,11.24,11.25,11.23,11.25,360400.0,9.3382,9.3465,9.3299,9.3465,360400.0
2012-10-16 12:45:00,11.25,11.28,11.24,11.28,449400.0,9.3465,9.3714,9.3382,9.3714,449400.0
2012-10-16 12:50:00,11.28,11.28,11.27,11.28,45200.0,9.3714,9.3714,9.3631,9.3714,45200.0
2012-10-16 12:55:00,11.27,11.28,11.26,11.27,410600.0,9.3631,9.3714,9.3548,9.3631,410600.0
2012-10-16 13:00:00,11.28,11.28,11.26,11.27,149400.0,9.3714,9.3714,9.3548,9.3631,149400.0
2012-10-16 13:05:00,11.27,11.28,11.26,11.28,216400.0,9.3631,9.3714,9.3548,9.3714,216400.0
2012-10-16 13:10:00,11.28,11.28,11.27,11.27,46600.0,9.3714,9.3714,9.3631,9.3631,46600.0
2012-10-16 13:15:00,11.28,11.29,11.27,11.28,364000.0,9.3714,9.3797,9.3631,9.3714,364000.0
2012-10-16 13:20:00,11.29,11.29,11.27,11.27,128000.0,9.3797,9.3797,9.3631,9.3631,128000.0
2012-10-16 13:25:00,11.28,11.28,11.27,11.27,116600.0,9.3714,9.3714,9.3631,9.3631,116600.0
2012-10-16 13:30:00,11.28,11.29,11.26,11.27,488200.0,9.3714,9.3797,9.3548,9.3631,488200.0
2012-10-16 13:35:00,11.26,11.27,11.26,11.27,85600.0,9.3548,9.3631,9.3548,9.3631,85600.0
2012-10-16 13:40:00,11.27,11.27,11.25,11.25,465600.0,9.3631,9.3631,9.3465,9.3465,465600.0
2012-10-16 13:45:00,11.25,11.27,11.24,11.25,926400.0,9.3465,9.3631,9.3382,9.3465,926400.0
2012-10-16 13:50:00,11.24,11.25,11.24,11.24,28200.0,9.3382,9.3465,9.3382,9.3382,28200.0
2012-10-16 13:55:00,11.25,11.25,11.24,11.25,115400.0,9.3465,9.3465,9.3382,9.3465,115400.0
2012-10-16 14:00:00,11.25,11.25,11.24,11.25,93200.0,9.3465,9.3465,9.3382,9.3465,93200.0
2012-10-16 14:05:00,11.25,11.25,11.24,11.24,97800.0,9.3465,9.3465,9.3382,9.3382,97800.0
2012-10-16 14:10:00,11.25,11.25,11.24,11.24,119000.0,9.3465,9.3465,9.3382,9.3382,119000.0
2012-10-16 14:15:00,11.24,11.25,11.23,11.23,171200.0,9.3382,9.3465,9.3299,9.3299,171200.0
2012-10-16 14:20:00,11.24,11.24,11.22,11.23,252000.0,9.3382,9.3382,9.3215,9.3299,252000.0
2012-10-16 14:25:00,11.22,11.23,11.22,11.22,174400.0,9.3215,9.3299,9.3215,9.3215,174400.0
2012-10-16 14:30:00,11.23,11.23,11.21,11.21,341600.0,9.3299,9.3299,9.3132,9.3132,341600.0
2012-10-16 14:35:00,11.21,11.22,11.21,11.21,233200.0,9.3132,9.3215,9.3132,9.3132,233200.0
2012-10-16 14:40:00,11.21,11.22,11.21,11.21,161200.0,9.3132,9.3215,9.3132,9.3132,161200.0
2012-10-16 14:45:00,11.21,11.22,11.2,11.2,358800.0,9.3132,9.3215,9.3049,9.3049,358800.0
2012-10-16 14:50:00,11.21,11.21,11.2,11.21,190200.0,9.3132,9.3132,9.3049,9.3132,190200.0
2012-10-16 14:55:00,11.21,11.21,11.18,11.2,710400.0,9.3132,9.3132,9.2883,9.3049,710400.0
2012-10-16 15:00:00,11.2,11.2,11.19,11.19,119600.0,9.3049,9.3049,9.2966,9.2966,119600.0
2012-10-16 15:05:00,11.19,11.2,11.19,11.19,82000.0,9.2966,9.3049,9.2966,9.2966,82000.0
2012-10-16 15:10:00,11.2,11.21,11.19,11.2,279400.0,9.3049,9.3132,9.2966,9.3049,279400.0
2012-10-16 15:15:00,11.2,11.21,11.2,11.2,227600.0,9.3049,9.3132,9.3049,9.3049,227600.0
2012-10-16 15:20:00,11.21,11.21,11.19,11.2,201200.0,9.3132,9.3132,9.2966,9.3049,201200.0
2012-10-16 15:25:00,11.2,11.21,11.19,11.21,414800.0,9.3049,9.3132,9.2966,9.3132,414800.0
2012-10-16 15:30:00,11.21,11.22,11.21,11.21,272600.0,9.3132,9.3215,9.3132,9.3132,272600.0
2012-10-16 15:35:00,11.21,11.22,11.2,11.21,291800.0,9.3132,9.3215,9.3049,9.3132,291800.0
2012-10-16 15:40:00,11.21,11.22,11.21,11.22,274800.0,9.3132,9.3215,9.3132,9.3215,274800.0
2012-10-16 15:45:00,11.22,11.22,11.21,11.22,420800.0,9.3215,9.3215,9.3132,9.3215,420800.0
2012-10-16 15:50:00,11.22,11.23,11.2,11.23,1213200.0,9.3215,9.3299,9.3049,9.3299,1213200.0
2012-10-16 15:55:00,11.23,11.23,11.19,11.19,1494200.0,9.3299,9.3299,9.2966,9.2966,1494200.0
2012-10-17 09:30:00,11.11,11.19,11.11,11.11,316100.0,9.2302,9.2966,9.2302,9.2302,316100.0
2012-10-17 09:35:00,11.11,11.19,11.09,11.19,192800.0,9.2302,9.2966,9.2135,9.2966,192800.0
2012-10-17 09:40:00,11.19,11.21,11.16,11.2,190500.0,9.2966,9.3132,9.2717,9.3049,190500.0
2012-10-17 09:45:00,11.21,11.22,11.17,11.22,107300.0,9.3132,9.3215,9.28,9.3215,107300.0
2012-10-17 09:50:00,11.22,11.22,11.14,11.15,579000.0,9.3215,9.3215,9.2551,9.2634,579000.0
2012-10-17 09:55:00,11.15,11.16,11.12,11.13,401700.0,9.2634,9.2717,9.2385,9.2468,401700.0
2012-10-17 10:00:00,11.13,11.16,11.11,11.13,602400.0,9.2468,9.2717,9.2302,9.2468,602400.0
2012-10-17 10:05:00,11.13,11.18,11.13,11.17,282900.0,9.2468,9.2883,9.2468,9.28,282900.0
2012-10-17 10:10:00,11.17,11.18,11.15,11.16,364700.0,9.28,9.2883,9.2634,9.2717,364700.0
2012-10-17 10:15:00,11.16,11.17,11.14,11.14,228900.0,9.2717,9.28,9.2551,9.2551,228900.0
2012-10-17 10:20:00,11.14,11.16,11.14,11.14,130100.0,9.2551,9.2717,9.2551,9.2551,130100.0
2012-10-17 10:25:00,11.15,11.16,11.12,11.15,304200.0,9.2634,9.2717,9.2385,9.2634,304200.0
2012-10-17 10:30:00,11.15,11.16,11.14,11.15,262900.0,9.2634,9.2717,9.2551,9.2634,262900.0
2012-10-17 10:35:00,11.15,11.16,11.12,11.14,357700.0,9.2634,9.2717,9.2385,9.2551,357700.0
2012-10-17 10:40:00,11.15,11.15,11.13,11.15,178400.0,9.2634,9.2634,9.2468,9.2634,178400.0
2012-10-17 10:45:00,11.14,11.16,11.14,11.15,186300.0,9.2551,9.2717,9.2551,9.2634,186300.0
2012-10-17 10:50:00,11.15,11.16,11.15,11.16,60000.0,9.2634,9.2717,9.2634,9.2717,60000.0
2012-10-17 10:55:00,11.15,11.17,11.15,11.17,133300.0,9.2634,9.28,9.2634,9.28,133300.0
2012-10-17 11:00:00,11.17,11.18,11.16,11.18,55000.0,9.28,9.2883,9.2717,9.2883,55000.0
2012-10-17 11:05:00,11.17,11.17,11.16,11.16,75100.0,9.28,9.28,9.2717,9.2717,75100.0
2012-10-17 11:10:00,11.17,11.18,11.16,11.18,91800.0,9.28,9.2883,9.2717,9.2883,91800.0
2012-10-17 11:15:00,11.18,11.18,11.17,11.18,51800.0,9.2883,9.2883,9.28,9.2883,51800.0
2012-10-17 11:20:00,11.18,11.18,11.17,11.17,90000.0,9.2883,9.2883,9.28,9.28,90000.0
2012-10-17 11:25:00,11.17,11.18,11.17,11.18,42400.0,9.28,9.2883,9.28,9.2883,42400.0
2012-10-17 11:30:00,11.17,11.18,11.17,11.18,88800.0,9.28,9.2883,9.28,9.2883,88800.0
2012-10-17 11:35:00,11.18,11.18,11.17,11.18,24100.0,9.2883,9.2883,9.28,9.2883,24100.0
2012-10-17 11:40:00,11.17,11.18,11.15,11.15,177200.0,9.28,9.2883,9.2634,9.2634,177200.0
2012-10-17 11:45:00,11.16,11.16,11.15,11.15,91000.0,9.2717,9.2717,9.2634,9.2634,91000.0
2012-10-17 11:50:00,11.16,11.17,11.15,11.17,150600.0,9.2717,9.28,9.2634,9.28,150600.0
2012-10-17 11:55:00,11.16,11.17,11.16,11.17,35300.0,9.2717,9.28,9.2717,9.28,35300.0
2012-10-17 12:00:00,11.17,11.17,11.16,11.17,97200.0,9.28,9.28,9.2717,9.28,97200.0
2012-10-17 12:05:00,11.17,11.17,11.16,11.16,46400.0,9.28,9.28,9.2717,9.2717,46400.0
2012-10-17 12:10:00,11.16,11.17,11.16,11.17,39100.0,9.2717,9.28,9.2717,9.28,39100.0
2012-10-17 12:15:00,11.16,11.17,11.16,11.16,38800.0,9.2717,9.28,9.2717,9.2717,38800.0
2012-10-17 12:20:00,11.16,11.18,11.16,11.18,132600.0,9.2717,9.2883,9.2717,9.2883,132600.0
2012-10-17 12:25:00,11.17,11.18,11.16,11.16,99800.0,9.28,9.2883,9.2717,9.2717,99800.0
2012-10-17 12:30:00,11.17,11.18,11.16,11.18,174000.0,9.28,9.2883,9.2717,9.2883,174000.0
2012-10-17 12:35:00,11.17,11.18,11.17,11.17,40500.0,9.28,9.2883,9.28,9.28,40500.0
2012-10-17 12:40:00,11.18,11.19,11.17,11.19,160400.0,9.2883,9.2966,9.28,9.2966,160400.0
2012-10-17 12:45:00,11.19,11.2,11.18,11.19,185200.0,9.2966,9.3049,9.2883,9.2966,185200.0
2012-10-17 12:50:00,11.18,11.19,11.18,11.19,27800.0,9.2883,9.2966,9.2883,9.2966,27800.0
2012-10-17 12:55:00,11.19,11.21,11.18,11.21,301900.0,9.2966,9.3132,9.2883,9.3132,301900.0
2012-10-17 13:00:00,11.21,11.21,11.19,11.19,91400.0,9.3132,9.3132,9.2966,9.2966,91400.0
2012-10-17 13:05:00,11.19,11.2,11.19,11.19,67700.0,9.2966,9.3049,9.2966,9.2966,67700.0
2012-10-17 13:10:00,11.2,11.2,11.19,11.2,34200.0,9.3049,9.3049,9.2966,9.3049,34200.0
2012-10-17 13:15:00,11.2,11.2,11.19,11.19,75300.0,9.3049,9.3049,9.2966,9.2966,75300.0
2012-10-17 13:20:00,11.19,11.2,11.19,11.19,50400.0,9.2966,9.3049,9.2966,9.2966,50400.0
2012-10-17 13:25:00,11.19,11.2,11.17,11.17,434400.0,9.2966,9.3049,9.28,9.28,434400.0
2012-10-17 13:30:00,11.17,11.18,11.17,11.18,182300.0,9.28,9.2883,9.28,9.2883,182300.0
2012-10-17 13:35:00,11.18,11.18,11.16,11.17,77400.0,9.2883,9.2883,9.2717,9.28,77400.0
2012-10-17 13:40:00,11.16,11.17,11.15,11.16,79100.0,9.2717,9.28,9.2634,9.2717,79100.0
2012-10-17 13:45:00,11.15,11.16,11.13,11.14,183900.0,9.2634,9.2717,9.2468,9.2551,183900.0
2012-10-17 13:50:00,11.14,11.16,11.14,11.16,104700.0,9.2551,9.2717,9.2551,9.2717,104700.0
2012-10-17 13:55:00,11.15,11.16,11.15,11.16,39600.0,9.2634,9.2717,9.2634,9.2717,39600.0
2012-10-17 14:00:00,11.15,11.16,11.15,11.16,155600.0,9.2634,9.2717,9.2634,9.2717,155600.0
2012-10-17 14:05:00,11.15,11.18,11.15,11.18,112700.0,9.2634,9.2883,9.2634,9.2883,112700.0
2012-10-17 14:10:00,11.18,11.18,11.17,11.17,105400.0,9.2883,9.2883,9.28,9.28,105400.0
2012-10-17 14:15:00,11.18,11.19,11.17,11.18,164100.0,9.2883,9.2966,9.28,9.2883,164100.0
2012-10-17 14:20:00,11.18,11.18,11.17,11.18,38600.0,9.2883,9.2883,9.28,9.2883,38600.0
2012-10-17 14:25:00,11.17,11.18,11.17,11.18,92200.0,9.28,9.2883,9.28,9.2883,92200.0
2012-10-17 14:30:00,11.18,11.18,11.17,11.17,56800.0,9.2883,9.2883,9.28,9.28,56800.0
2012-10-17 14:35:00,11.17,11.18,11.17,11.17,59800.0,9.28,9.2883,9.28,9.28,59800.0
2012-10-17 14:40:00,11.17,11.18,11.17,11.18,229300.0,9.28,9.2883,9.28,9.2883,229300.0
2012-10-17 14:45:00,11.17,11.18,11.17,11.18,92500.0,9.28,9.2883,9.28,9.2883,92500.0
2012-10-17 14:50:00,11.17,11.18,11.17,11.18,121200.0,9.28,9.2883,9.28,9.2883,121200.0
2012-10-17 14:55:00,11.17,11.18,11.15,11.18,703900.0,9.28,9.2883,9.2634,9.2883,703900.0
2012-10-17 15:00:00,11.17,11.19,11.17,11.18,132400.0,9.28,9.2966,9.28,9.2883,132400.0
2012-10-17 15:05:00,11.19,11.2,11.18,11.2,394000.0,9.2966,9.3049,9.2883,9.3049,394000.0
2012-10-17 15:10:00,11.2,11.21,11.19,11.2,206000.0,9.3049,9.3132,9.2966,9.3049,206000.0
2012-10-17 15:15:00,11.21,11.21,11.2,11.21,97200.0,9.3132,9.3132,9.3049,9.3132,97200.0
2012-10-17 15:20:00,11.21,11.21,11.2,11.21,137300.0,9.3132,9.3132,9.3049,9.3132,137300.0
2012-10-17 15:25:00,11.2,11.21,11.2,11.21,118200.0,9.3049,9.3132,9.3049,9.3132,118200.0
2012-10-17 15:30:00,11.2,11.21,11.2,11.21,118400.0,9.3049,9.3132,9.3049,9.3132,118400.0
2012-10-17 15:35:00,11.2,11.21,11.2,11.2,141100.0,9.3049,9.3132,9.3049,9.3049,141100.0
2012-10-17 15:40:00,11.21,11.21,11.2,11.21,207100.0,9.3132,9.3132,9.3049,9.3132,207100.0
2012-10-17 15:45:00,11.21,11.21,11.2,11.2,179400.0,9.3132,9.3132,9.3049,9.3049,179400.0
2012-10-17 15:50:00,11.2,11.2,11.17,11.18,586900.0,9.3049,9.3049,9.28,9.2883,586900.0
2012-10-17 15:55:00,11.17,11.18,11.16,11.17,617300.0,9.28,9.2883,9.2717,9.28,617300.0
2012-10-18 09:30:00,11.14,11.18,11.1,11.18,302400.0,9.2551,9.2883,9.2219,9.2883,302400.0
2012-10-18 09:35:00,11.18,11.2,11.16,11.18,256400.0,9.2883,9.3049,9.2717,9.2883,256400.0
2012-10-18 09:40:00,11.18,11.18,11.12,11.18,203500.0,9.2883,9.2883,9.2385,9.2883,203500.0
2012-10-18 09:45:00,11.18,11.19,11.13,11.17,262900.0,9.2883,9.2966,9.2468,9.28,262900.0
2012-10-18 09:50:00,11.18,11.21,11.17,11.21,212000.0,9.2883,9.3132,9.28,9.3132,212000.0
2012-10-18 09:55:00,11.21,11.21,11.2,11.21,17900.0,9.3132,9.3132,9.3049,9.3132,17900.0
2012-10-18 10:00:00,11.21,11.23,11.2,11.2,187700.0,9.3132,9.3299,9.3049,9.3049,187700.0
2012-10-18 10:05:00,11.2,11.21,11.19,11.2,57400.0,9.3049,9.3132,9.2966,9.3049,57400.0
2012-10-18 10:10:00,11.2,11.2,11.18,11.18,51500.0,9.3049,9.3049,9.2883,9.2883,51500.0
2012-10-18 10:15:00,11.18,11.19,11.12,11.14,207200.0,9.2883,9.2966,9.2385,9.2551,207200.0
2012-10-18 10:20:00,11.15,11.15,11.13,11.13,69100.0,9.2634,9.2634,9.2468,9.2468,69100.0
2012-10-18 10:25:00,11.13,11.14,11.12,11.13,159900.0,9.2468,9.2551,9.2385,9.2468,159900.0
2012-10-18 10:30:00,11.12,11.14,11.12,11.13,108600.0,9.2385,9.2551,9.2385,9.2468,108600.0
2012-10-18 10:35:00,11.13,11.14,11.13,11.13,10900.0,9.2468,9.2551,9.2468,9.2468,10900.0
2012-10-18 10:40:00,11.13,11.14,11.13,11.13,18600.0,9.2468,9.2551,9.2468,9.2468,18600.0
2012-10-18 10:45:00,11.13,11.15,11.13,11.15,122400.0,9.2468,9.2634,9.2468,9.2634,122400.0
2012-10-18 10:50:00,11.15,11.15,11.14,11.15,84200.0,9.2634,9.2634,9.2551,9.2634,84200.0
2012-10-18 10:55:00,11.15,11.18,11.14,11.17,389500.0,9.2634,9.2883,9.2551,9.28,389500.0
2012-10-18 11:00:00,11.17,11.21,11.17,11.2,575000.0,9.28,9.3132,9.28,9.3049,575000.0
2012-10-18 11:05:00,11.2,11.2,11.18,11.18,56000.0,9.3049,9.3049,9.2883,9.2883,56000.0
2012-10-18 11:10:00,11.19,11.19,11.18,11.19,12700.0,9.2966,9.2966,9.2883,9.2966,12700.0
2012-10-18 11:15:00,11.19,11.19,11.18,11.19,20300.0,9.2966,9.2966,9.2883,9.2966,20300.0
2012-10-18 11:20:00,11.18,11.19,11.18,11.19,82200.0,9.2883,9.2966,9.2883,9.2966,82200.0
2012-10-18 11:25:00,11.18,11.19,11.18,11.19,28900.0,9.2883,9.2966,9.2883,9.2966,28900.0
2012-10-18 11:30:00,11.18,11.19,11.18,11.19,45600.0,9.2883,9.2966,9.2883,9.2966,45600.0
2012-10-18 11:35:00,11.19,11.19,11.18,11.19,41800.0,9.2966,9.2966,9.2883,9.2966,41800.0
2012-10-18 11:40:00,11.19,11.2,11.17,11.18,633800.0,9.2966,9.3049,9.28,9.2883,633800.0
2012-10-18 11:45:00,11.19,11.19,11.18,11.19,88000.0,9.2966,9.2966,9.2883,9.2966,88000.0
2012-10-18 11:50:00,11.18,11.19,11.17,11.18,105000.0,9.2883,9.2966,9.28,9.2883,105000.0
2012-10-18 11:55:00,11.18,11.2,11.17,11.2,303300.0,9.2883,9.3049,9.28,9.3049,303300.0
2012-10-18 12:00:00,11.2,11.21,11.19,11.21,121800.0,9.3049,9.3132,9.2966,9.3132,121800.0
2012-10-18 12:05:00,11.21,11.21,11.2,11.21,25200.0,9.3132,9.3132,9.3049,9.3132,25200.0
2012-10-18 12:10:00,11.2,11.21,11.2,11.21,135800.0,9.3049,9.3132,9.3049,9.3132,135800.0
2012-10-18 12:15:00,11.21,11.21,11.2,11.2,35000.0,9.3132,9.3132,9.3049,9.3049,35000.0
2012-10-18 12:20:00,11.2,11.21,11.2,11.21,23500.0,9.3049,9.3132,9.3049,9.3132,23500.0
2012-10-18 12:25:00,11.21,11.21,11.2,11.21,9700.0,9.3132,9.3132,9.3049,9.3132,9700.0
2012-10-18 12:30:00,11.21,11.21,11.17,11.18,413900.0,9.3132,9.3132,9.28,9.2883,413900.0
2012-10-18 12:35:00,11.18,11.2,11.17,11.2,215500.0,9.2883,9.3049,9.28,9.3049,215500.0
2012-10-18 12:40:00,11.2,11.2,11.19,11.2,103700.0,9.3049,9.3049,9.2966,9.3049,103700.0
2012-10-18 12:45:00,11.2,11.21,11.2,11.21,84900.0,9.3049,9.3132,9.3049,9.3132,84900.0
2012-10-18 12:50:00,11.21,11.21,11.19,11.2,213800.0,9.3132,9.3132,9.2966,9.3049,213800.0
2012-10-18 12:55:00,11.2,11.2,11.18,11.2,265900.0,9.3049,9.3049,9.2883,9.3049,265900.0
2012-10-18 13:00:00,11.2,11.21,11.19,11.2,71800.0,9.3049,9.3132,9.2966,9.3049,71800.0
2012-10-18 13:05:00,11.2,11.2,11.18,11.2,121400.0,9.3049,9.3049,9.2883,9.3049,121400.0
2012-10-18 13:10:00,11.2,11.2,11.19,11.2,112400.0,9.3049,9.3049,9.2966,9.3049,112400.0
2012-10-18 13:15:00,11.2,11.2,11.18,11.2,109300.0,9.3049,9.3049,9.2883,9.3049,109300.0
2012-10-18 13:20:00,11.2,11.21,11.18,11.19,179500.0,9.3049,9.3132,9.2883,9.2966,179500.0
2012-10-18 13:25:00,11.19,11.21,11.18,11.2,245500.0,9.2966,9.3132,9.2883,9.3049,245500.0
2012-10-18 13:30:00,11.2,11.21,11.2,11.21,33800.0,9.3049,9.3132,9.3049,9.3132,33800.0
2012-10-18 13:35:00,11.2,11.21,11.19,11.2,130700.0,9.3049,9.3132,9.2966,9.3049,130700.0
2012-10-18 13:40:00,11.19,11.2,11.18,11.18,59200.0,9.2966,9.3049,9.2883,9.2883,59200.0
2012-10-18 13:45:00,11.18,11.19,11.17,11.18,85200.0,9.2883,9.2966,9.28,9.2883,85200.0
2012-10-18 13:50:00,11.18,11.19,11.17,11.19,139500.0,9.2883,9.2966,9.28,9.2966,139500.0
2012-10-18 13:55:00,11.18,11.19,11.18,11.19,76500.0,9.2883,9.2966,9.2883,9.2966,76500.0
2012-10-18 14:00:00,11.19,11.2,11.18,11.2,159200.0,9.2966,9.3049,9.2883,9.3049,159200.0
2012-10-18 14:05:00,11.2,11.21,11.19,11.19,186300.0,9.3049,9.3132,9.2966,9.2966,186300.0
2012-10-18 14:10:00,11.19,11.2,11.19,11.2,116000.0,9.2966,9.3049,9.2966,9.3049,116000.0
2012-10-18 14:15:00,11.2,11.21,11.19,11.2,228600.0,9.3049,9.3132,9.2966,9.3049,228600.0
2012-10-18 14:20:00,11.2,11.2,11.19,11.2,23500.0,9.3049,9.3049,9.2966,9.3049,23500.0
2012-10-18 14:25:00,11.2,11.21,11.19,11.2,294500.0,9.3049,9.3132,9.2966,9.3049,294500.0
2012-10-18 14:30:00,11.19,11.2,11.19,11.2,23200.0,9.2966,9.3049,9.2966,9.3049,23200.0
2012-10-18 14:35:00,11.2,11.2,11.18,11.19,270700.0,9.3049,9.3049,9.2883,9.2966,270700.0
2012-10-18 14:40:00,11.18,11.2,11.17,11.18,412200.0,9.2883,9.3049,9.28,9.2883,412200.0
2012-10-18 14:45:00,11.18,11.19,11.17,11.18,178800.0,9.2883,9.2966,9.28,9.2883,178800.0
2012-10-18 14:50:00,11.19,11.2,11.18,11.2,152800.0,9.2966,9.3049,9.2883,9.3049,152800.0
2012-10-18 14:55:00,11.2,11.2,11.19,11.2,101200.0,9.3049,9.3049,9.2966,9.3049,101200.0
2012-10-18 15:00:00,11.2,11.2,11.19,11.2,313200.0,9.3049,9.3049,9.2966,9.3049,313200.0
2012-10-18 15:05:00,11.2,11.22,11.19,11.22,129200.0,9.3049,9.3215,9.2966,9.3215,129200.0
2012-10-18 15:10:00,11.22,11.22,11.21,11.22,86400.0,9.3215,9.3215,9.3132,9.3215,86400.0
2012-10-18 15:15:00,11.21,11.22,11.19,11.19,327200.0,9.3132,9.3215,9.2966,9.2966,327200.0
2012-10-18 15:20:00,11.19,11.21,11.19,11.21,160900.0,9.2966,9.3132,9.2966,9.3132,160900.0
2012-10-18 15:25:00,11.21,11.21,11.19,11.2,107300.0,9.3132,9.3132,9.2966,9.3049,107300.0
2012-10-18 15:30:00,11.2,11.2,11.19,11.19,119400.0,9.3049,9.3049,9.2966,9.2966,119400.0
2012-10-18 15:35:00,11.19,11.2,11.19,11.19,92200.0,9.2966,9.3049,9.2966,9.2966,92200.0
2012-10-18 15:40:00,11.19,11.21,11.19,11.2,277700.0,9.2966,9.3132,9.2966,9.3049,277700.0
2012-10-18 15:45:00,11.21,11.21,11.2,11.21,161800.0,9.3132,9.3132,9.3049,9.3132,161800.0
2012-10-18 15:50:00,11.21,11.21,11.2,11.21,203600.0,9.3132,9.3132,9.3049,9.3132,203600.0
2012-10-18 15:55:00,11.21,11.21,11.17,11.19,1213100.0,9.3132,9.3132,9.28,9.2966,1213100.0
2012-10-19 09:30:00,11.18,11.21,11.15,11.16,1719600.0,9.2883,9.3132,9.2634,9.2717,1719600.0
2012-10-19 09:35:00,11.15,11.19,11.15,11.19,102300.0,9.2634,9.2966,9.2634,9.2966,102300.0
2012-10-19 09:40:00,11.19,11.19,11.13,11.14,297400.0,9.2966,9.2966,9.2468,9.2551,297400.0
2012-10-19 09:45:00,11.15,11.15,11.12,11.13,332000.0,9.2634,9.2634,9.2385,9.2468,332000.0
2012-10-19 09:50:00,11.12,11.13,11.11,11.13,143900.0,9.2385,9.2468,9.2302,9.2468,143900.0
2012-10-19 09:55:00,11.12,11.13,11.12,11.12,21200.0,9.2385,9.2468,9.2385,9.2385,21200.0
2012-10-19 10:00:00,11.12,11.13,11.1,11.1,122000.0,9.2385,9.2468,9.2219,9.2219,122000.0
2012-10-19 10:05:00,11.1,11.11,11.09,11.1,107100.0,9.2219,9.2302,9.2135,9.2219,107100.0
2012-10-19 10:10:00,11.11,11.11,11.08,11.09,107100.0,9.2302,9.2302,9.2052,9.2135,107100.0
2012-10-19 10:15:00,11.09,11.09,11.05,11.05,110600.0,9.2135,9.2135,9.1803,9.1803,110600.0
2012-10-19 10:20:00,11.05,11.07,11.05,11.05,134000.0,9.1803,9.1969,9.1803,9.1803,134000.0
2012-10-19 10:25:00,11.05,11.06,11.04,11.04,112200.0,9.1803,9.1886,9.172,9.172,112200.0
2012-10-19 10:30:00,11.04,11.05,11.04,11.04,26600.0,9.172,9.1803,9.172,9.172,26600.0
2012-10-19 10:35:00,11.04,11.05,11.04,11.04,37300.0,9.172,9.1803,9.172,9.172,37300.0
2012-10-19 10:40:00,11.04,11.05,11.03,11.04,119000.0,9.172,9.1803,9.1637,9.172,119000.0
2012-10-19 10:45:00,11.04,11.04,11.0,11.0,401400.0,9.172,9.172,9.1388,9.1388,401400.0
2012-10-19 10:50:00,10.99,11.0,10.98,10.99,49900.0,9.1305,9.1388,9.1222,9.1305,49900.0
2012-10-19 10:55:00,10.99,11.01,10.98,11.0,125900.0,9.1305,9.1471,9.1222,9.1388,125900.0
2012-10-19 11:00:00,11.0,11.01,10.99,10.99,72900.0,9.1388,9.1471,9.1305,9.1305,72900.0
2012-10-19 11:05:00,10.99,11.01,10.98,10.99,80600.0,9.1305,9.1471,9.1222,9.1305,80600.0
2012-10-19 11:10:00,10.99,10.99,10.96,10.96,175100.0,9.1305,9.1305,9.1055,9.1055,175100.0
2012-10-19 11:15:00,10.97,10.97,10.94,10.96,145500.0,9.1138,9.1138,9.0889,9.1055,145500.0
2012-10-19 11:20:00,10.95,10.96,10.94,10.95,60600.0,9.0972,9.1055,9.0889,9.0972,60600.0
2012-10-19 11:25:00,10.95,10.95,10.94,10.95,133900.0,9.0972,9.0972,9.0889,9.0972,133900.0
2012-10-19 11:30:00,10.95,10.95,10.94,10.94,184600.0,9.0972,9.0972,9.0889,9.0889,184600.0
2012-10-19 11:35:00,10.95,10.95,10.94,10.95,110500.0,9.0972,9.0972,9.0889,9.0972,110500.0
2012-10-19 11:40:00,10.95,10.96,10.94,10.95,122000.0,9.0972,9.1055,9.0889,9.0972,122000.0
2012-10-19 11:45:00,10.96,10.96,10.93,10.94,255400.0,9.1055,9.1055,9.0806,9.0889,255400.0
2012-10-19 11:50:00,10.93,10.93,10.9,10.91,229800.0,9.0806,9.0806,9.0557,9.064,229800.0
2012-10-19 11:55:00,10.92,10.92,10.9,10.9,83400.0,9.0723,9.0723,9.0557,9.0557,83400.0
2012-10-19 12:00:00,10.91,10.91,10.9,10.91,110000.0,9.064,9.064,9.0557,9.064,110000.0
2012-10-19 12:05:00,10.91,10.91,10.9,10.9,112300.0,9.064,9.064,9.0557,9.0557,112300.0
2012-10-19 12:10:00,10.9,10.91,10.88,10.88,235200.0,9.0557,9.064,9.0391,9.0391,235200.0
2012-10-19 12:15:00,10.88,10.88,10.85,10.85,135600.0,9.0391,9.0391,9.0142,9.0142,135600.0
2012-10-19 12:20:00,10.86,10.9,10.85,10.89,169300.0,9.0225,9.0557,9.0142,9.0474,169300.0
2012-10-19 12:25:00,10.9,10.9,10.89,10.89,90500.0,9.0557,9.0557,9.0474,9.0474,90500.0
2012-10-19 12:30:00,10.9,10.91,10.89,10.91,100500.0,9.0557,9.064,9.0474,9.064,100500.0
2012-10-19 12:35:00,10.91,10.92,10.9,10.92,141200.0,9.064,9.0723,9.0557,9.0723,141200.0
2012-10-19 12:40:00,10.92,10.92,10.91,10.92,54200.0,9.0723,9.0723,9.064,9.0723,54200.0
2012-10-19 12:45:00,10.92,10.93,10.91,10.93,70600.0,9.0723,9.0806,9.064,9.0806,70600.0
2012-10-19 12:50:00,10.93,10.94,10.92,10.94,112200.0,9.0806,9.0889,9.0723,9.0889,112200.0
2012-10-19 12:55:00,10.94,10.95,10.93,10.93,130300.0,9.0889,9.0972,9.0806,9.0806,130300.0
2012-10-19 13:00:00,10.93,10.93,10.9,10.91,189100.0,9.0806,9.0806,9.0557,9.064,189100.0
2012-10-19 13:05:00,10.92,10.93,10.91,10.92,28700.0,9.0723,9.0806,9.064,9.0723,28700.0
2012-10-19 13:10:00,10.93,10.94,10.92,10.94,146900.0,9.0806,9.0889,9.0723,9.0889,146900.0
2012-10-19 13:15:00,10.94,10.96,10.93,10.94,111000.0,9.0889,9.1055,9.0806,9.0889,111000.0
2012-10-19 13:20:00,10.94,10.95,10.93,10.93,22000.0,9.0889,9.0972,9.0806,9.0806,22000.0
2012-10-19 13:25:00,10.93,10.94,10.92,10.93,58300.0,9.0806,9.0889,9.0723,9.0806,58300.0
2012-10-19 13:30:00,10.94,10.94,10.92,10.93,48400.0,9.0889,9.0889,9.0723,9.0806,48400.0
2012-10-19 13:35:00,10.93,10.94,10.92,10.92,89400.0,9.0806,9.0889,9.0723,9.0723,89400.0
2012-10-19 13:40:00,10.92,10.93,10.91,10.91,105300.0,9.0723,9.0806,9.064,9.064,105300.0
2012-10-19 13:45:00,10.92,10.92,10.89,10.89,136500.0,9.0723,9.0723,9.0474,9.0474,136500.0
2012-10-19 13:50:00,10.89,10.91,10.89,10.9,66100.0,9.0474,9.064,9.0474,9.0557,66100.0
2012-10-19 13:55:00,10.9,10.9,10.89,10.9,124500.0,9.0557,9.0557,9.0474,9.0557,124500.0
2012-10-19 14:00:00,10.9,10.91,10.89,10.9,142400.0,9.0557,9.064,9.0474,9.0557,142400.0
2012-10-19 14:05:00,10.91,10.91,10.9,10.9,18800.0,9.064,9.064,9.0557,9.0557,18800.0
2012-10-19 14:10:00,10.9,10.91,10.89,10.9,112700.0,9.0557,9.064,9.0474,9.0557,112700.0
2012-10-19 14:15:00,10.9,10.9,10.87,10.9,399300.0,9.0557,9.0557,9.0308,9.0557,399300.0
2012-10-19 14:20:00,10.89,10.9,10.88,10.88,308600.0,9.0474,9.0557,9.0391,9.0391,308600.0
2012-10-19 14:25:00,10.88,10.89,10.87,10.87,162600.0,9.0391,9.0474,9.0308,9.0308,162600.0
2012-10-19 14:30:00,10.88,10.88,10.87,10.88,58500.0,9.0391,9.0391,9.0308,9.0391,58500.0
2012-10-19 14:35:00,10.88,10.89,10.87,10.87,121600.0,9.0391,9.0474,9.0308,9.0308,121600.0
2012-10-19 14:40:00,10.87,10.88,10.86,10.87,177900.0,9.0308,9.0391,9.0225,9.0308,177900.0
2012-10-19 14:45:00,10.87,10.88,10.87,10.87,50700.0,9.0308,9.0391,9.0308,9.0308,50700.0
2012-10-19 14:50:00,10.88,10.88,10.85,10.85,121100.0,9.0391,9.0391,9.0142,9.0142,121100.0
2012-10-19 14:55:00,10.85,10.88,10.85,10.88,265000.0,9.0142,9.0391,9.0142,9.0391,265000.0
2012-10-19 15:00:00,10.88,10.88,10.86,10.87,72700.0,9.0391,9.0391,9.0225,9.0308,72700.0
2012-10-19 15:05:00,10.87,10.87,10.85,10.86,63700.0,9.0308,9.0308,9.0142,9.0225,63700.0
2012-10-19 15:10:00,10.86,10.86,10.85,10.86,122600.0,9.0225,9.0225,9.0142,9.0225,122600.0
2012-10-19 15:15:00,10.86,10.87,10.85,10.87,78700.0,9.0225,9.0308,9.0142,9.0308,78700.0
2012-10-19 15:20:00,10.86,10.89,10.86,10.88,86400.0,9.0225,9.0474,9.0225,9.0391,86400.0
2012-10-19 15:25:00,10.87,10.89,10.86,10.88,287700.0,9.0308,9.0474,9.0225,9.0391,287700.0
2012-10-19 15:30:00,10.87,10.88,10.86,10.88,102700.0,9.0308,9.0391,9.0225,9.0391,102700.0
2012-10-19 15:35:00,10.87,10.88,10.84,10.85,500100.0,9.0308,9.0391,9.0058,9.0142,500100.0
2012-10-19 15:40:00,10.85,10.86,10.84,10.84,284600.0,9.0142,9.0225,9.0058,9.0058,284600.0
2012-10-19 15:45:00,10.85,10.86,10.82,10.82,461600.0,9.0142,9.0225,8.9892,8.9892,461600.0
2012-10-19 15:50:00,10.83,10.85,10.78,10.85,1683800.0,8.9975,9.0142,8.956,9.0142,1683800.0
2012-10-19 15:55:00,10.85,10.85,10.82,10.84,1122100.0,9.0142,9.0142,8.9892,9.0058,1122100.0
2012-10-22 09:30:00,10.83,10.87,10.78,10.87,203500.0,8.9975,9.0308,8.956,9.0308,203500.0
2012-10-22 09:35:00,10.87,10.9,10.85,10.86,117300.0,9.0308,9.0557,9.0142,9.0225,117300.0
2012-10-22 09:40:00,10.85,10.88,10.83,10.83,101800.0,9.0142,9.0391,8.9975,8.9975,101800.0
2012-10-22 09:45:00,10.83,10.83,10.82,10.83,56400.0,8.9975,8.9975,8.9892,8.9975,56400.0
2012-10-22 09:50:00,10.82,10.85,10.82,10.85,278400.0,8.9892,9.0142,8.9892,9.0142,278400.0
2012-10-22 09:55:00,10.85,10.89,10.83,10.88,538200.0,9.0142,9.0474,8.9975,9.0391,538200.0
2012-10-22 10:00:00,10.88,10.9,10.87,10.89,105100.0,9.0391,9.0557,9.0308,9.0474,105100.0
2012-10-22 10:05:00,10.89,10.93,10.89,10.92,186400.0,9.0474,9.0806,9.0474,9.0723,186400.0
2012-10-22 10:10:00,10.92,10.94,10.91,10.93,163000.0,9.0723,9.0889,9.064,9.0806,163000.0
2012-10-22 10:15:00,10.92,10.93,10.92,10.92,43300.0,9.0723,9.0806,9.0723,9.0723,43300.0
2012-10-22 10:20:00,10.92,10.93,10.92,10.92,89900.0,9.0723,9.0806,9.0723,9.0723,89900.0
2012-10-22 10:25:00,10.92,10.93,10.92,10.93,34100.0,9.0723,9.0806,9.0723,9.0806,34100.0
2012-10-22 10:30:00,10.92,10.93,10.91,10.91,154400.0,9.0723,9.0806,9.064,9.064,154400.0
2012-10-22 10:35:00,10.91,10.93,10.9,10.91,127400.0,9.064,9.0806,9.0557,9.064,127400.0
2012-10-22 10:40:00,10.91,10.91,10.89,10.89,178300.0,9.064,9.064,9.0474,9.0474,178300.0
2012-10-22 10:45:00,10.9,10.9,10.87,10.88,76400.0,9.0557,9.0557,9.0308,9.0391,76400.0
2012-10-22 10:50:00,10.87,10.89,10.87,10.89,108300.0,9.0308,9.0474,9.0308,9.0474,108300.0
2012-10-22 10:55:00,10.88,10.89,10.87,10.88,90000.0,9.0391,9.0474,9.0308,9.0391,90000.0
2012-10-22 11:00:00,10.87,10.89,10.87,10.88,61600.0,9.0308,9.0474,9.0308,9.0391,61600.0
2012-10-22 11:05:00,10.88,10.89,10.88,10.88,23000.0,9.0391,9.0474,9.0391,9.0391,23000.0
2012-10-22 11:10:00,10.89,10.89,10.86,10.87,126700.0,9.0474,9.0474,9.0225,9.0308,126700.0
2012-10-22 11:15:00,10.86,10.87,10.85,10.85,58800.0,9.0225,9.0308,9.0142,9.0142,58800.0
2012-10-22 11:20:00,10.86,10.86,10.84,10.86,119300.0,9.0225,9.0225,9.0058,9.0225,119300.0
2012-10-22 11:25:00,10.86,10.87,10.85,10.87,93100.0,9.0225,9.0308,9.0142,9.0308,93100.0
2012-10-22 11:30:00,10.87,10.87,10.86,10.87,151600.0,9.0308,9.0308,9.0225,9.0308,151600.0
2012-10-22 11:35:00,10.86,10.88,10.86,10.88,103900.0,9.0225,9.0391,9.0225,9.0391,103900.0
2012-10-22 11:40:00,10.87,10.89,10.87,10.88,105600.0,9.0308,9.0474,9.0308,9.0391,105600.0
2012-10-22 11:45:00,10.88,10.89,10.88,10.89,81400.0,9.0391,9.0474,9.0391,9.0474,81400.0
2012-10-22 11:50:00,10.89,10.89,10.87,10.88,209600.0,9.0474,9.0474,9.0308,9.0391,209600.0
2012-10-22 11:55:00,10.88,10.89,10.88,10.89,26800.0,9.0391,9.0474,9.0391,9.0474,26800.0
2012-10-22 12:00:00,10.88,10.89,10.86,10.87,317300.0,9.0391,9.0474,9.0225,9.0308,317300.0
2012-10-22 12:05:00,10.86,10.89,10.86,10.87,222700.0,9.0225,9.0474,9.0225,9.0308,222700.0
2012-10-22 12:10:00,10.87,10.88,10.86,10.87,133200.0,9.0308,9.0391,9.0225,9.0308,133200.0
2012-10-22 12:15:00,10.87,10.88,10.86,10.86,146400.0,9.0308,9.0391,9.0225,9.0225,146400.0
2012-10-22 12:20:00,10.87,10.87,10.86,10.87,107800.0,9.0308,9.0308,9.0225,9.0308,107800.0
2012-10-22 12:25:00,10.87,10.87,10.85,10.85,126000.0,9.0308,9.0308,9.0142,9.0142,126000.0
2012-10-22 12:30:00,10.85,10.86,10.84,10.84,599000.0,9.0142,9.0225,9.0058,9.0058,599000.0
2012-10-22 12:35:00,10.85,10.85,10.82,10.84,197500.0,9.0142,9.0142,8.9892,9.0058,197500.0
2012-10-22 12:40:00,10.83,10.84,10.83,10.84,55800.0,8.9975,9.0058,8.9975,9.0058,55800.0
2012-10-22 12:45:00,10.84,10.84,10.83,10.84,72400.0,9.0058,9.0058,8.9975,9.0058,72400.0
2012-10-22 12:50:00,10.84,10.84,10.82,10.83,127400.0,9.0058,9.0058,8.9892,8.9975,127400.0
2012-10-22 12:55:00,10.83,10.83,10.82,10.83,85200.0,8.9975,8.9975,8.9892,8.9975,85200.0
2012-10-22 13:00:00,10.82,10.83,10.81,10.82,206300.0,8.9892,8.9975,8.9809,8.9892,206300.0
2012-10-22 13:05:00,10.81,10.82,10.8,10.8,66700.0,8.9809,8.9892,8.9726,8.9726,66700.0
2012-10-22 13:10:00,10.8,10.81,10.78,10.81,491700.0,8.9726,8.9809,8.956,8.9809,491700.0
2012-10-22 13:15:00,10.8,10.81,10.8,10.8,70300.0,8.9726,8.9809,8.9726,8.9726,70300.0
2012-10-22 13:20:00,10.8,10.81,10.78,10.81,164700.0,8.9726,8.9809,8.956,8.9809,164700.0
2012-10-22 13:25:00,10.8,10.81,10.79,10.79,54600.0,8.9726,8.9809,8.9643,8.9643,54600.0
2012-10-22 13:30:00,10.79,10.81,10.79,10.8,135200.0,8.9643,8.9809,8.9643,8.9726,135200.0
2012-10-22 13:35:00,10.8,10.81,10.79,10.8,123200.0,8.9726,8.9809,8.9643,8.9726,123200.0
2012-10-22 13:40:00,10.8,10.81,10.79,10.81,88600.0,8.9726,8.9809,8.9643,8.9809,88600.0
2012-10-22 13:45:00,10.81,10.84,10.8,10.83,239900.0,8.9809,9.0058,8.9726,8.9975,239900.0
2012-10-22 13:50:00,10.83,10.83,10.82,10.82,73400.0,8.9975,8.9975,8.9892,8.9892,73400.0
2012-10-22 13:55:00,10.83,10.83,10.82,10.83,28400.0,8.9975,8.9975,8.9892,8.9975,28400.0
2012-10-22 14:00:00,10.83,10.84,10.82,10.83,123800.0,8.9975,9.0058,8.9892,8.9975,123800.0
2012-10-22 14:05:00,10.83,10.84,10.82,10.83,73500.0,8.9975,9.0058,8.9892,8.9975,73500.0
2012-10-22 14:10:00,10.83,10.85,10.83,10.84,213500.0,8.9975,9.0142,8.9975,9.0058,213500.0
2012-10-22 14:15:00,10.84,10.87,10.83,10.85,134400.0,9.0058,9.0308,8.9975,9.0142,134400.0
2012-10-22 14:20:00,10.85,10.87,10.85,10.85,66600.0,9.0142,9.0308,9.0142,9.0142,66600.0
2012-10-22 14:25:00,10.85,10.86,10.84,10.85,229900.0,9.0142,9.0225,9.0058,9.0142,229900.0
2012-10-22 14:30:00,10.85,10.87,10.84,10.85,66400.0,9.0142,9.0308,9.0058,9.0142,66400.0
2012-10-22 14:35:00,10.85,10.86,10.85,10.85,37700.0,9.0142,9.0225,9.0142,9.0142,37700.0
2012-10-22 14:40:00,10.85,10.86,10.85,10.86,45400.0,9.0142,9.0225,9.0142,9.0225,45400.0
2012-10-22 14:45:00,10.85,10.86,10.84,10.84,184500.0,9.0142,9.0225,9.0058,9.0058,184500.0
2012-10-22 14:50:00,10.85,10.86,10.84,10.85,130400.0,9.0142,9.0225,9.0058,9.0142,130400.0
2012-10-22 14:55:00,10.85,10.85,10.83,10.84,98700.0,9.0142,9.0142,8.9975,9.0058,98700.0
2012-10-22 15:00:00,10.84,10.85,10.83,10.84,139600.0,9.0058,9.0142,8.9975,9.0058,139600.0
2012-10-22 15:05:00,10.84,10.85,10.83,10.83,83500.0,9.0058,9.0142,8.9975,8.9975,83500.0
2012-10-22 15:10:00,10.83,10.86,10.83,10.85,96600.0,8.9975,9.0225,8.9975,9.0142,96600.0
2012-10-22 15:15:00,10.86,10.86,10.84,10.85,103100.0,9.0225,9.0225,9.0058,9.0142,103100.0
2012-10-22 15:20:00,10.84,10.85,10.83,10.85,117300.0,9.0058,9.0142,8.9975,9.0142,117300.0
2012-10-22 15:25:00,10.85,10.85,10.84,10.85,58900.0,9.0142,9.0142,9.0058,9.0142,58900.0
2012-10-22 15:30:00,10.84,10.85,10.84,10.85,45500.0,9.0058,9.0142,9.0058,9.0142,45500.0
2012-10-22 15:35:00,10.85,10.85,10.84,10.85,55300.0,9.0142,9.0142,9.0058,9.0142,55300.0
2012-10-22 15:40:00,10.85,10.85,10.84,10.85,126700.0,9.0142,9.0142,9.0058,9.0142,126700.0
2012-10-22 15:45:00,10.85,10.86,10.84,10.86,174900.0,9.0142,9.0225,9.0058,9.0225,174900.0
2012-10-22 15:50:00,10.86,10.87,10.85,10.87,307500.0,9.0225,9.0308,9.0142,9.0308,307500.0
2012-10-22 15:55:00,10.87,10.89,10.85,10.85,777300.0,9.0308,9.0474,9.0142,9.0142,777300.0
2012-10-23 09:30:00,10.71,10.75,10.62,10.69,451900.0,8.8978,8.9311,8.8231,8.8812,451900.0
2012-10-23 09:35:00,10.69,10.72,10.68,10.69,182500.0,8.8812,8.9061,8.8729,8.8812,182500.0
2012-10-23 09:40:00,10.69,10.73,10.69,10.72,183300.0,8.8812,8.9145,8.8812,8.9061,183300.0
2012-10-23 09:45:00,10.72,10.73,10.7,10.72,136100.0,8.9061,8.9145,8.8895,8.9061,136100.0
2012-10-23 09:50:00,10.73,10.73,10.71,10.71,108800.0,8.9145,8.9145,8.8978,8.8978,108800.0
2012-10-23 09:55:00,10.73,10.74,10.71,10.72,93400.0,8.9145,8.9228,8.8978,8.9061,93400.0
2012-10-23 10:00:00,10.72,10.76,10.71,10.74,133300.0,8.9061,8.9394,8.8978,8.9228,133300.0
2012-10-23 10:05:00,10.74,10.76,10.73,10.73,146100.0,8.9228,8.9394,8.9145,8.9145,146100.0
2012-10-23 10:10:00,10.74,10.77,10.71,10.74,461600.0,8.9228,8.9477,8.8978,8.9228,461600.0
2012-10-23 10:15:00,10.75,10.75,10.7,10.71,149400.0,8.9311,8.9311,8.8895,8.8978,149400.0
2012-10-23 10:20:00,10.71,10.73,10.71,10.71,128200.0,8.8978,8.9145,8.8978,8.8978,128200.0
2012-10-23 10:25:00,10.71,10.72,10.7,10.7,112500.0,8.8978,8.9061,8.8895,8.8895,112500.0
2012-10-23 10:30:00,10.7,10.71,10.66,10.66,294100.0,8.8895,8.8978,8.8563,8.8563,294100.0
2012-10-23 10:35:00,10.67,10.67,10.63,10.66,531100.0,8.8646,8.8646,8.8314,8.8563,531100.0
2012-10-23 10:40:00,10.65,10.68,10.65,10.65,344800.0,8.848,8.8729,8.848,8.848,344800.0
2012-10-23 10:45:00,10.66,10.67,10.65,10.65,83100.0,8.8563,8.8646,8.848,8.848,83100.0
2012-10-23 10:50:00,10.65,10.67,10.65,10.66,41600.0,8.848,8.8646,8.848,8.8563,41600.0
2012-10-23 10:55:00,10.66,10.69,10.66,10.68,59300.0,8.8563,8.8812,8.8563,8.8729,59300.0
2012-10-23 11:00:00,10.69,10.71,10.68,10.7,120300.0,8.8812,8.8978,8.8729,8.8895,120300.0
2012-10-23 11:05:00,10.69,10.71,10.69,10.7,97600.0,8.8812,8.8978,8.8812,8.8895,97600.0
2012-10-23 11:10:00,10.71,10.71,10.7,10.71,29600.0,8.8978,8.8978,8.8895,8.8978,29600.0
2012-10-23 11:15:00,10.71,10.72,10.7,10.71,54600.0,8.8978,8.9061,8.8895,8.8978,54600.0
2012-10-23 11:20:00,10.72,10.72,10.7,10.71,110100.0,8.9061,8.9061,8.8895,8.8978,110100.0
2012-10-23 11:25:00,10.71,10.71,10.7,10.7,28800.0,8.8978,8.8978,8.8895,8.8895,28800.0
2012-10-23 11:30:00,10.7,10.71,10.68,10.69,150600.0,8.8895,8.8978,8.8729,8.8812,150600.0
2012-10-23 11:35:00,10.69,10.7,10.68,10.69,88300.0,8.8812,8.8895,8.8729,8.8812,88300.0
2012-10-23 11:40:00,10.69,10.7,10.68,10.68,58500.0,8.8812,8.8895,8.8729,8.8729,58500.0
2012-10-23 11:45:00,10.69,10.71,10.68,10.71,58900.0,8.8812,8.8978,8.8729,8.8978,58900.0
2012-10-23 11:50:00,10.7,10.71,10.69,10.7,51700.0,8.8895,8.8978,8.8812,8.8895,51700.0
2012-10-23 11:55:00,10.71,10.71,10.7,10.7,14600.0,8.8978,8.8978,8.8895,8.8895,14600.0
2012-10-23 12:00:00,10.71,10.72,10.7,10.7,46300.0,8.8978,8.9061,8.8895,8.8895,46300.0
2012-10-23 12:05:00,10.71,10.72,10.7,10.71,78400.0,8.8978,8.9061,8.8895,8.8978,78400.0
2012-10-23 12:10:00,10.72,10.74,10.7,10.74,204300.0,8.9061,8.9228,8.8895,8.9228,204300.0
2012-10-23 12:15:00,10.74,10.74,10.73,10.74,16800.0,8.9228,8.9228,8.9145,8.9228,16800.0
2012-10-23 12:20:00,10.74,10.76,10.73,10.76,49400.0,8.9228,8.9394,8.9145,8.9394,49400.0
2012-10-23 12:25:00,10.76,10.76,10.75,10.76,28700.0,8.9394,8.9394,8.9311,8.9394,28700.0
2012-10-23 12:30:00,10.76,10.78,10.75,10.76,152600.0,8.9394,8.956,8.9311,8.9394,152600.0
2012-10-23 12:35:00,10.76,10.8,10.76,10.79,120200.0,8.9394,8.9726,8.9394,8.9643,120200.0
2012-10-23 12:40:00,10.79,10.81,10.78,10.8,262200.0,8.9643,8.9809,8.956,8.9726,262200.0
2012-10-23 12:45:00,10.81,10.82,10.8,10.82,101500.0,8.9809,8.9892,8.9726,8.9892,101500.0
2012-10-23 12:50:00,10.82,10.82,10.79,10.8,101400.0,8.9892,8.9892,8.9643,8.9726,101400.0
2012-10-23 12:55:00,10.81,10.82,10.79,10.82,282100.0,8.9809,8.9892,8.9643,8.9892,282100.0
2012-10-23 13:00:00,10.82,10.85,10.82,10.84,144900.0,8.9892,9.0142,8.9892,9.0058,144900.0
2012-10-23 13:05:00,10.84,10.84,10.82,10.83,103000.0,9.0058,9.0058,8.9892,8.9975,103000.0
2012-10-23 13:10:00,10.82,10.84,10.82,10.82,73700.0,8.9892,9.0058,8.9892,8.9892,73700.0
2012-10-23 13:15:00,10.83,10.84,10.81,10.82,116000.0,8.9975,9.0058,8.9809,8.9892,116000.0
2012-10-23 13:20:00,10.82,10.82,10.8,10.82,134600.0,8.9892,8.9892,8.9726,8.9892,134600.0
2012-10-23 13:25:00,10.81,10.82,10.8,10.81,78000.0,8.9809,8.9892,8.9726,8.9809,78000.0
2012-10-23 13:30:00,10.81,10.81,10.8,10.81,51600.0,8.9809,8.9809,8.9726,8.9809,51600.0
2012-10-23 13:35:00,10.81,10.81,10.8,10.8,33400.0,8.9809,8.9809,8.9726,8.9726,33400.0
2012-10-23 13:40:00,10.81,10.81,10.8,10.81,36100.0,8.9809,8.9809,8.9726,8.9809,36100.0
2012-10-23 13:45:00,10.81,10.81,10.79,10.8,60600.0,8.9809,8.9809,8.9643,8.9726,60600.0
2012-10-23 13:50:00,10.8,10.81,10.79,10.81,87100.0,8.9726,8.9809,8.9643,8.9809,87100.0
2012-10-23 13:55:00,10.81,10.81,10.77,10.8,176200.0,8.9809,8.9809,8.9477,8.9726,176200.0
2012-10-23 14:00:00,10.8,10.82,10.79,10.8,187400.0,8.9726,8.9892,8.9643,8.9726,187400.0
2012-10-23 14:05:00,10.81,10.81,10.78,10.78,172600.0,8.9809,8.9809,8.956,8.956,172600.0
2012-10-23 14:10:00,10.79,10.79,10.74,10.75,115800.0,8.9643,8.9643,8.9228,8.9311,115800.0
2012-10-23 14:15:00,10.75,10.76,10.74,10.76,89400.0,8.9311,8.9394,8.9228,8.9394,89400.0
2012-10-23 14:20:00,10.75,10.78,10.75,10.78,342400.0,8.9311,8.956,8.9311,8.956,342400.0
2012-10-23 14:25:00,10.78,10.78,10.76,10.77,116800.0,8.956,8.956,8.9394,8.9477,116800.0
2012-10-23 14:30:00,10.77,10.78,10.76,10.78,73000.0,8.9477,8.956,8.9394,8.956,73000.0
2012-10-23 14:35:00,10.78,10.8,10.77,10.79,84400.0,8.956,8.9726,8.9477,8.9643,84400.0
2012-10-23 14:40:00,10.8,10.81,10.79,10.8,80200.0,8.9726,8.9809,8.9643,8.9726,80200.0
2012-10-23 14:45:00,10.8,10.82,10.8,10.82,58900.0,8.9726,8.9892,8.9726,8.9892,58900.0
2012-10-23 14:50:00,10.82,10.82,10.8,10.82,155600.0,8.9892,8.9892,8.9726,8.9892,155600.0
2012-10-23 14:55:00,10.82,10.82,10.81,10.82,38500.0,8.9892,8.9892,8.9809,8.9892,38500.0
2012-10-23 15:00:00,10.82,10.84,10.82,10.83,101700.0,8.9892,9.0058,8.9892,8.9975,101700.0
2012-10-23 15:05:00,10.82,10.84,10.82,10.84,165500.0,8.9892,9.0058,8.9892,9.0058,165500.0
2012-10-23 15:10:00,10.84,10.85,10.83,10.84,223200.0,9.0058,9.0142,8.9975,9.0058,223200.0
2012-10-23 15:15:00,10.84,10.85,10.83,10.84,105200.0,9.0058,9.0142,8.9975,9.0058,105200.0
2012-10-23 15:20:00,10.84,10.85,10.83,10.84,115100.0,9.0058,9.0142,8.9975,9.0058,115100.0
2012-10-23 15:25:00,10.84,10.85,10.82,10.82,101500.0,9.0058,9.0142,8.9892,8.9892,101500.0
2012-10-23 15:30:00,10.82,10.83,10.81,10.82,84500.0,8.9892,8.9975,8.9809,8.9892,84500.0
2012-10-23 15:35:00,10.81,10.82,10.8,10.81,199300.0,8.9809,8.9892,8.9726,8.9809,199300.0
2012-10-23 15:40:00,10.8,10.81,10.78,10.79,211800.0,8.9726,8.9809,8.956,8.9643,211800.0
2012-10-23 15:45:00,10.79,10.81,10.78,10.8,375100.0,8.9643,8.9809,8.956,8.9726,375100.0
2012-10-23 15:50:00,10.8,10.83,10.8,10.83,347000.0,8.9726,8.9975,8.9726,8.9975,347000.0
2012-10-23 15:55:00,10.83,10.84,10.8,10.8,1102200.0,8.9975,9.0058,8.9726,8.9726,1102200.0
2012-10-24 09:30:00,10.9,10.91,10.84,10.87,471100.0,9.0557,9.064,9.0058,9.0308,471100.0
2012-10-24 09:35:00,10.87,10.89,10.83,10.84,93300.0,9.0308,9.0474,8.9975,9.0058,93300.0
2012-10-24 09:40:00,10.84,10.85,10.77,10.77,255900.0,9.0058,9.0142,8.9477,8.9477,255900.0
2012-10-24 09:45:00,10.77,10.78,10.71,10.73,475100.0,8.9477,8.956,8.8978,8.9145,475100.0
2012-10-24 09:50:00,10.74,10.77,10.73,10.74,216400.0,8.9228,8.9477,8.9145,8.9228,216400.0
2012-10-24 09:55:00,10.75,10.75,10.72,10.73,172200.0,8.9311,8.9311,8.9061,8.9145,172200.0
2012-10-24 10:00:00,10.73,10.73,10.69,10.7,102200.0,8.9145,8.9145,8.8812,8.8895,102200.0
2012-10-24 10:05:00,10.71,10.71,10.69,10.71,142500.0,8.8978,8.8978,8.8812,8.8978,142500.0
2012-10-24 10:10:00,10.71,10.73,10.7,10.71,441800.0,8.8978,8.9145,8.8895,8.8978,441800.0
2012-10-24 10:15:00,10.71,10.71,10.68,10.68,506700.0,8.8978,8.8978,8.8729,8.8729,506700.0
2012-10-24 10:20:00,10.68,10.72,10.68,10.71,86500.0,8.8729,8.9061,8.8729,8.8978,86500.0
2012-10-24 10:25:00,10.7,10.73,10.7,10.72,47300.0,8.8895,8.9145,8.8895,8.9061,47300.0
2012-10-24 10:30:00,10.72,10.74,10.71,10.73,116500.0,8.9061,8.9228,8.8978,8.9145,116500.0
2012-10-24 10:35:00,10.73,10.74,10.72,10.72,80200.0,8.9145,8.9228,8.9061,8.9061,80200.0
2012-10-24 10:40:00,10.73,10.74,10.72,10.74,65500.0,8.9145,8.9228,8.9061,8.9228,65500.0
2012-10-24 10:45:00,10.74,10.75,10.73,10.73,376000.0,8.9228,8.9311,8.9145,8.9145,376000.0
2012-10-24 10:50:00,10.73,10.74,10.72,10.73,81600.0,8.9145,8.9228,8.9061,8.9145,81600.0
2012-10-24 10:55:00,10.73,10.74,10.72,10.73,64000.0,8.9145,8.9228,8.9061,8.9145,64000.0
2012-10-24 11:00:00,10.74,10.75,10.73,10.75,37700.0,8.9228,8.9311,8.9145,8.9311,37700.0
2012-10-24 11:05:00,10.75,10.75,10.72,10.73,166800.0,8.9311,8.9311,8.9061,8.9145,166800.0
2012-10-24 11:10:00,10.72,10.73,10.69,10.7,95400.0,8.9061,8.9145,8.8812,8.8895,95400.0
2012-10-24 11:15:00,10.7,10.71,10.69,10.7,94900.0,8.8895,8.8978,8.8812,8.8895,94900.0
2012-10-24 11:20:00,10.7,10.71,10.69,10.71,73600.0,8.8895,8.8978,8.8812,8.8978,73600.0
2012-10-24 11:25:00,10.71,10.72,10.7,10.71,95900.0,8.8978,8.9061,8.8895,8.8978,95900.0
2012-10-24 11:30:00,10.71,10.72,10.71,10.71,28300.0,8.8978,8.9061,8.8978,8.8978,28300.0
2012-10-24 11:35:00,10.71,10.71,10.69,10.69,135300.0,8.8978,8.8978,8.8812,8.8812,135300.0
2012-10-24 11:40:00,10.7,10.71,10.69,10.7,54000.0,8.8895,8.8978,8.8812,8.8895,54000.0
2012-10-24 11:45:00,10.71,10.71,10.7,10.71,46300.0,8.8978,8.8978,8.8895,8.8978,46300.0
2012-10-24 11:50:00,10.7,10.71,10.7,10.71,24800.0,8.8895,8.8978,8.8895,8.8978,24800.0
2012-10-24 11:55:00,10.7,10.71,10.7,10.71,27400.0,8.8895,8.8978,8.8895,8.8978,27400.0
2012-10-24 12:00:00,10.7,10.72,10.7,10.72,62100.0,8.8895,8.9061,8.8895,8.9061,62100.0
2012-10-24 12:05:00,10.72,10.74,10.71,10.71,449200.0,8.9061,8.9228,8.8978,8.8978,449200.0
2012-10-24 12:10:00,10.71,10.74,10.71,10.74,171600.0,8.8978,8.9228,8.8978,8.9228,171600.0
2012-10-24 12:15:00,10.74,10.74,10.73,10.74,17000.0,8.9228,8.9228,8.9145,8.9228,17000.0
2012-10-24 12:20:00,10.73,10.74,10.73,10.73,13400.0,8.9145,8.9228,8.9145,8.9145,13400.0
2012-10-24 12:25:00,10.74,10.74,10.73,10.73,31000.0,8.9228,8.9228,8.9145,8.9145,31000.0
2012-10-24 12:30:00,10.74,10.75,10.73,10.75,74800.0,8.9228,8.9311,8.9145,8.9311,74800.0
2012-10-24 12:35:00,10.75,10.75,10.74,10.74,8500.0,8.9311,8.9311,8.9228,8.9228,8500.0
2012-10-24 12:40:00,10.75,10.76,10.74,10.76,160800.0,8.9311,8.9394,8.9228,8.9394,160800.0
2012-10-24 12:45:00,10.76,10.77,10.75,10.76,146400.0,8.9394,8.9477,8.9311,8.9394,146400.0
2012-10-24 12:50:00,10.76,10.76,10.75,10.75,12900.0,8.9394,8.9394,8.9311,8.9311,12900.0
2012-10-24 12:55:00,10.75,10.76,10.74,10.74,96200.0,8.9311,8.9394,8.9228,8.9228,96200.0
2012-10-24 13:00:00,10.75,10.76,10.74,10.75,80700.0,8.9311,8.9394,8.9228,8.9311,80700.0
2012-10-24 13:05:00,10.76,10.76,10.75,10.75,11000.0,8.9394,8.9394,8.9311,8.9311,11000.0
2012-10-24 13:10:00,10.76,10.76,10.75,10.75,8800.0,8.9394,8.9394,8.9311,8.9311,8800.0
2012-10-24 13:15:00,10.75,10.76,10.75,10.76,26300.0,8.9311,8.9394,8.9311,8.9394,26300.0
2012-10-24 13:20:00,10.76,10.76,10.75,10.76,44600.0,8.9394,8.9394,8.9311,8.9394,44600.0
2012-10-24 13:25:00,10.75,10.77,10.75,10.77,117000.0,8.9311,8.9477,8.9311,8.9477,117000.0
2012-10-24 13:30:00,10.76,10.77,10.75,10.75,84600.0,8.9394,8.9477,8.9311,8.9311,84600.0
2012-10-24 13:35:00,10.76,10.76,10.75,10.76,15800.0,8.9394,8.9394,8.9311,8.9394,15800.0
2012-10-24 13:40:00,10.75,10.77,10.75,10.75,256700.0,8.9311,8.9477,8.9311,8.9311,256700.0
2012-10-24 13:45:00,10.75,10.76,10.75,10.76,52100.0,8.9311,8.9394,8.9311,8.9394,52100.0
2012-10-24 13:50:00,10.76,10.76,10.75,10.75,45400.0,8.9394,8.9394,8.9311,8.9311,45400.0
2012-10-24 13:55:00,10.75,10.76,10.75,10.76,13300.0,8.9311,8.9394,8.9311,8.9394,13300.0
2012-10-24 14:00:00,10.75,10.76,10.75,10.75,40600.0,8.9311,8.9394,8.9311,8.9311,40600.0
2012-10-24 14:05:00,10.76,10.76,10.75,10.76,13500.0,8.9394,8.9394,8.9311,8.9394,13500.0
2012-10-24 14:10:00,10.76,10.76,10.75,10.76,75700.0,8.9394,8.9394,8.9311,8.9394,75700.0
2012-10-24 14:15:00,10.76,10.76,10.71,10.74,399600.0,8.9394,8.9394,8.8978,8.9228,399600.0
2012-10-24 14:20:00,10.74,10.75,10.72,10.73,117000.0,8.9228,8.9311,8.9061,8.9145,117000.0
2012-10-24 14:25:00,10.73,10.77,10.73,10.76,128500.0,8.9145,8.9477,8.9145,8.9394,128500.0
2012-10-24 14:30:00,10.75,10.76,10.72,10.74,123400.0,8.9311,8.9394,8.9061,8.9228,123400.0
2012-10-24 14:35:00,10.74,10.75,10.73,10.73,95700.0,8.9228,8.9311,8.9145,8.9145,95700.0
2012-10-24 14:40:00,10.74,10.74,10.72,10.73,34800.0,8.9228,8.9228,8.9061,8.9145,34800.0
2012-10-24 14:45:00,10.73,10.74,10.72,10.73,91700.0,8.9145,8.9228,8.9061,8.9145,91700.0
2012-10-24 14:50:00,10.72,10.74,10.72,10.72,70100.0,8.9061,8.9228,8.9061,8.9061,70100.0
2012-10-24 14:55:00,10.72,10.74,10.72,10.72,80100.0,8.9061,8.9228,8.9061,8.9061,80100.0
2012-10-24 15:00:00,10.72,10.73,10.71,10.72,128800.0,8.9061,8.9145,8.8978,8.9061,128800.0
2012-10-24 15:05:00,10.71,10.72,10.7,10.71,166400.0,8.8978,8.9061,8.8895,8.8978,166400.0
2012-10-24 15:10:00,10.7,10.71,10.69,10.7,125100.0,8.8895,8.8978,8.8812,8.8895,125100.0
2012-10-24 15:15:00,10.69,10.7,10.68,10.69,181600.0,8.8812,8.8895,8.8729,8.8812,181600.0
2012-10-24 15:20:00,10.69,10.7,10.67,10.7,156900.0,8.8812,8.8895,8.8646,8.8895,156900.0
2012-10-24 15:25:00,10.69,10.71,10.68,10.71,81900.0,8.8812,8.8978,8.8729,8.8978,81900.0
2012-10-24 15:30:00,10.71,10.71,10.7,10.7,54400.0,8.8978,8.8978,8.8895,8.8895,54400.0
2012-10-24 15:35:00,10.71,10.71,10.69,10.7,353300.0,8.8978,8.8978,8.8812,8.8895,353300.0
2012-10-24 15:40:00,10.7,10.7,10.69,10.7,142400.0,8.8895,8.8895,8.8812,8.8895,142400.0
2012-10-24 15:45:00,10.7,10.7,10.69,10.7,142700.0,8.8895,8.8895,8.8812,8.8895,142700.0
2012-10-24 15:50:00,10.7,10.7,10.68,10.69,491600.0,8.8895,8.8895,8.8729,8.8812,491600.0
2012-10-24 15:55:00,10.7,10.72,10.69,10.69,1022100.0,8.8895,8.9061,8.8812,8.8812,1022100.0
2012-10-25 09:30:00,10.75,10.85,10.73,10.82,527600.0,8.9311,9.0142,8.9145,8.9892,527600.0
2012-10-25 09:35:00,10.83,10.83,10.76,10.76,488000.0,8.9975,8.9975,8.9394,8.9394,488000.0
2012-10-25 09:40:00,10.77,10.81,10.74,10.79,1485200.0,8.9477,8.9809,8.9228,8.9643,1485200.0
2012-10-25 09:45:00,10.79,10.79,10.75,10.76,414400.0,8.9643,8.9643,8.9311,8.9394,414400.0
2012-10-25 09:50:00,10.76,10.78,10.75,10.76,240000.0,8.9394,8.956,8.9311,8.9394,240000.0
2012-10-25 09:55:00,10.76,10.78,10.76,10.77,86400.0,8.9394,8.956,8.9394,8.9477,86400.0
2012-10-25 10:00:00,10.77,10.79,10.76,10.78,252200.0,8.9477,8.9643,8.9394,8.956,252200.0
2012-10-25 10:05:00,10.79,10.83,10.77,10.8,632800.0,8.9643,8.9975,8.9477,8.9726,632800.0
2012-10-25 10:10:00,10.8,10.81,10.79,10.8,239200.0,8.9726,8.9809,8.9643,8.9726,239200.0
2012-10-25 10:15:00,10.8,10.81,10.78,10.79,743400.0,8.9726,8.9809,8.956,8.9643,743400.0
2012-10-25 10:20:00,10.8,10.8,10.79,10.79,263600.0,8.9726,8.9726,8.9643,8.9643,263600.0
2012-10-25 10:25:00,10.79,10.8,10.76,10.76,230000.0,8.9643,8.9726,8.9394,8.9394,230000.0
2012-10-25 10:30:00,10.76,10.77,10.75,10.75,110600.0,8.9394,8.9477,8.9311,8.9311,110600.0
2012-10-25 10:35:00,10.75,10.77,10.75,10.76,345200.0,8.9311,8.9477,8.9311,8.9394,345200.0
2012-10-25 10:40:00,10.75,10.76,10.75,10.75,50400.0,8.9311,8.9394,8.9311,8.9311,50400.0
2012-10-25 10:45:00,10.75,10.76,10.73,10.73,337600.0,8.9311,8.9394,8.9145,8.9145,337600.0
2012-10-25 10:50:00,10.74,10.75,10.7,10.71,837800.0,8.9228,8.9311,8.8895,8.8978,837800.0
2012-10-25 10:55:00,10.71,10.74,10.71,10.74,187800.0,8.8978,8.9228,8.8978,8.9228,187800.0
2012-10-25 11:00:00,10.74,10.75,10.73,10.75,142200.0,8.9228,8.9311,8.9145,8.9311,142200.0
2012-10-25 11:05:00,10.75,10.76,10.75,10.76,101000.0,8.9311,8.9394,8.9311,8.9394,101000.0
2012-10-25 11:10:00,10.76,10.76,10.75,10.76,24200.0,8.9394,8.9394,8.9311,8.9394,24200.0
2012-10-25 11:15:00,10.75,10.76,10.74,10.75,169400.0,8.9311,8.9394,8.9228,8.9311,169400.0
2012-10-25 11:20:00,10.75,10.75,10.73,10.74,81200.0,8.9311,8.9311,8.9145,8.9228,81200.0
2012-10-25 11:25:00,10.73,10.74,10.71,10.72,233800.0,8.9145,8.9228,8.8978,8.9061,233800.0
2012-10-25 11:30:00,10.72,10.74,10.71,10.73,174400.0,8.9061,8.9228,8.8978,8.9145,174400.0
2012-10-25 11:35:00,10.74,10.74,10.69,10.69,306400.0,8.9228,8.9228,8.8812,8.8812,306400.0
2012-10-25 11:40:00,10.7,10.7,10.69,10.69,110200.0,8.8895,8.8895,8.8812,8.8812,110200.0
2012-10-25 11:45:00,10.7,10.7,10.68,10.68,138600.0,8.8895,8.8895,8.8729,8.8729,138600.0
2012-10-25 11:50:00,10.68,10.7,10.67,10.69,546000.0,8.8729,8.8895,8.8646,8.8812,546000.0
2012-10-25 11:55:00,10.7,10.7,10.69,10.69,52600.0,8.8895,8.8895,8.8812,8.8812,52600.0
2012-10-25 12:00:00,10.7,10.72,10.69,10.71,415200.0,8.8895,8.9061,8.8812,8.8978,415200.0
2012-10-25 12:05:00,10.7,10.71,10.68,10.7,561600.0,8.8895,8.8978,8.8729,8.8895,561600.0
2012-10-25 12:10:00,10.7,10.71,10.68,10.68,191800.0,8.8895,8.8978,8.8729,8.8729,191800.0
2012-10-25 12:15:00,10.68,10.69,10.65,10.65,354000.0,8.8729,8.8812,8.848,8.848,354000.0
2012-10-25 12:20:00,10.66,10.67,10.66,10.66,138200.0,8.8563,8.8646,8.8563,8.8563,138200.0
2012-10-25 12:25:00,10.67,10.69,10.66,10.69,283600.0,8.8646,8.8812,8.8563,8.8812,283600.0
2012-10-25 12:30:00,10.68,10.69,10.67,10.67,146200.0,8.8729,8.8812,8.8646,8.8646,146200.0
2012-10-25 12:35:00,10.67,10.68,10.67,10.67,48000.0,8.8646,8.8729,8.8646,8.8646,48000.0
2012-10-25 12:40:00,10.67,10.68,10.66,10.66,257400.0,8.8646,8.8729,8.8563,8.8563,257400.0
2012-10-25 12:45:00,10.66,10.67,10.66,10.66,319600.0,8.8563,8.8646,8.8563,8.8563,319600.0
2012-10-25 12:50:00,10.66,10.67,10.66,10.67,48000.0,8.8563,8.8646,8.8563,8.8646,48000.0
2012-10-25 12:55:00,10.66,10.69,10.66,10.68,291000.0,8.8563,8.8812,8.8563,8.8729,291000.0
2012-10-25 13:00:00,10.69,10.69,10.68,10.69,364800.0,8.8812,8.8812,8.8729,8.8812,364800.0
2012-10-25 13:05:00,10.68,10.69,10.66,10.67,142400.0,8.8729,8.8812,8.8563,8.8646,142400.0
2012-10-25 13:10:00,10.67,10.67,10.66,10.66,81400.0,8.8646,8.8646,8.8563,8.8563,81400.0
2012-10-25 13:15:00,10.67,10.67,10.65,10.66,315800.0,8.8646,8.8646,8.848,8.8563,315800.0
2012-10-25 13:20:00,10.66,10.66,10.65,10.65,164600.0,8.8563,8.8563,8.848,8.848,164600.0
2012-10-25 13:25:00,10.66,10.68,10.65,10.68,288200.0,8.8563,8.8729,8.848,8.8729,288200.0
2012-10-25 13:30:00,10.68,10.68,10.65,10.65,251400.0,8.8729,8.8729,8.848,8.848,251400.0
2012-10-25 13:35:00,10.65,10.67,10.65,10.67,318000.0,8.848,8.8646,8.848,8.8646,318000.0
2012-10-25 13:40:00,10.66,10.68,10.66,10.67,233400.0,8.8563,8.8729,8.8563,8.8646,233400.0
2012-10-25 13:45:00,10.67,10.68,10.67,10.67,56400.0,8.8646,8.8729,8.8646,8.8646,56400.0
2012-10-25 13:50:00,10.67,10.68,10.67,10.68,32600.0,8.8646,8.8729,8.8646,8.8729,32600.0
2012-10-25 13:55:00,10.68,10.68,10.67,10.68,47400.0,8.8729,8.8729,8.8646,8.8729,47400.0
2012-10-25 14:00:00,10.68,10.68,10.66,10.67,172000.0,8.8729,8.8729,8.8563,8.8646,172000.0
2012-10-25 14:05:00,10.66,10.67,10.65,10.65,828000.0,8.8563,8.8646,8.848,8.848,828000.0
2012-10-25 14:10:00,10.66,10.66,10.65,10.65,194800.0,8.8563,8.8563,8.848,8.848,194800.0
2012-10-25 14:15:00,10.65,10.68,10.63,10.66,1512600.0,8.848,8.8729,8.8314,8.8563,1512600.0
2012-10-25 14:20:00,10.66,10.67,10.65,10.66,277000.0,8.8563,8.8646,8.848,8.8563,277000.0
2012-10-25 14:25:00,10.67,10.67,10.65,10.66,440200.0,8.8646,8.8646,8.848,8.8563,440200.0
2012-10-25 14:30:00,10.66,10.66,10.65,10.65,183000.0,8.8563,8.8563,8.848,8.848,183000.0
2012-10-25 14:35:00,10.65,10.67,10.65,10.67,322200.0,8.848,8.8646,8.848,8.8646,322200.0
2012-10-25 14:40:00,10.67,10.69,10.66,10.68,432400.0,8.8646,8.8812,8.8563,8.8729,432400.0
2012-10-25 14:45:00,10.68,10.69,10.67,10.67,451400.0,8.8729,8.8812,8.8646,8.8646,451400.0
2012-10-25 14:50:00,10.67,10.68,10.67,10.68,84800.0,8.8646,8.8729,8.8646,8.8729,84800.0
2012-10-25 14:55:00,10.67,10.68,10.65,10.65,499000.0,8.8646,8.8729,8.848,8.848,499000.0
2012-10-25 15:00:00,10.66,10.67,10.65,10.66,503600.0,8.8563,8.8646,8.848,8.8563,503600.0
2012-10-25 15:05:00,10.66,10.66,10.63,10.63,429200.0,8.8563,8.8563,8.8314,8.8314,429200.0
2012-10-25 15:10:00,10.63,10.65,10.63,10.64,463600.0,8.8314,8.848,8.8314,8.8397,463600.0
2012-10-25 15:15:00,10.65,10.67,10.64,10.65,1152200.0,8.848,8.8646,8.8397,8.848,1152200.0
2012-10-25 15:20:00,10.65,10.66,10.64,10.64,483600.0,8.848,8.8563,8.8397,8.8397,483600.0
2012-10-25 15:25:00,10.65,10.66,10.64,10.66,244000.0,8.848,8.8563,8.8397,8.8563,244000.0
2012-10-25 15:30:00,10.66,10.67,10.65,10.67,767400.0,8.8563,8.8646,8.848,8.8646,767400.0
2012-10-25 15:35:00,10.67,10.67,10.66,10.67,280200.0,8.8646,8.8646,8.8563,8.8646,280200.0
2012-10-25 15:40:00,10.67,10.67,10.63,10.66,1498600.0,8.8646,8.8646,8.8314,8.8563,1498600.0
2012-10-25 15:45:00,10.66,10.67,10.65,10.67,540400.0,8.8563,8.8646,8.848,8.8646,540400.0
2012-10-25 15:50:00,10.66,10.67,10.66,10.67,801200.0,8.8563,8.8646,8.8563,8.8646,801200.0
2012-10-25 15:55:00,10.67,10.69,10.66,10.67,2398800.0,8.8646,8.8812,8.8563,8.8646,2398800.0
2012-10-26 09:30:00,10.72,10.72,10.65,10.71,653600.0,8.9061,8.9061,8.848,8.8978,653600.0
2012-10-26 09:35:00,10.71,10.77,10.7,10.75,539800.0,8.8978,8.9477,8.8895,8.9311,539800.0
2012-10-26 09:40:00,10.74,10.76,10.73,10.74,350000.0,8.9228,8.9394,8.9145,8.9228,350000.0
2012-10-26 09:45:00,10.75,10.76,10.74,10.75,171600.0,8.9311,8.9394,8.9228,8.9311,171600.0
2012-10-26 09:50:00,10.74,10.75,10.71,10.71,384400.0,8.9228,8.9311,8.8978,8.8978,384400.0
2012-10-26 09:55:00,10.71,10.71,10.67,10.67,763200.0,8.8978,8.8978,8.8646,8.8646,763200.0
2012-10-26 10:00:00,10.67,10.69,10.65,10.68,495000.0,8.8646,8.8812,8.848,8.8729,495000.0
2012-10-26 10:05:00,10.69,10.7,10.67,10.7,623200.0,8.8812,8.8895,8.8646,8.8895,623200.0
2012-10-26 10:10:00,10.7,10.71,10.69,10.7,384000.0,8.8895,8.8978,8.8812,8.8895,384000.0
2012-10-26 10:15:00,10.7,10.71,10.69,10.7,289600.0,8.8895,8.8978,8.8812,8.8895,289600.0
2012-10-26 10:20:00,10.7,10.7,10.68,10.7,168200.0,8.8895,8.8895,8.8729,8.8895,168200.0
2012-10-26 10:25:00,10.7,10.7,10.68,10.68,109000.0,8.8895,8.8895,8.8729,8.8729,109000.0
2012-10-26 10:30:00,10.69,10.7,10.68,10.7,263400.0,8.8812,8.8895,8.8729,8.8895,263400.0
2012-10-26 10:35:00,10.7,10.71,10.66,10.68,739600.0,8.8895,8.8978,8.8563,8.8729,739600.0
2012-10-26 10:40:00,10.68,10.69,10.67,10.68,174600.0,8.8729,8.8812,8.8646,8.8729,174600.0
2012-10-26 10:45:00,10.67,10.68,10.65,10.65,286000.0,8.8646,8.8729,8.848,8.848,286000.0
2012-10-26 10:50:00,10.66,10.66,10.64,10.64,1137000.0,8.8563,8.8563,8.8397,8.8397,1137000.0
2012-10-26 10:55:00,10.65,10.67,10.65,10.67,96600.0,8.848,8.8646,8.848,8.8646,96600.0
2012-10-26 11:00:00,10.67,10.67,10.65,10.65,318000.0,8.8646,8.8646,8.848,8.848,318000.0
2012-10-26 11:05:00,10.66,10.68,10.65,10.67,139400.0,8.8563,8.8729,8.848,8.8646,139400.0
2012-10-26 11:10:00,10.67,10.68,10.66,10.67,120200.0,8.8646,8.8729,8.8563,8.8646,120200.0
2012-10-26 11:15:00,10.68,10.69,10.67,10.69,121800.0,8.8729,8.8812,8.8646,8.8812,121800.0
2012-10-26 11:20:00,10.69,10.69,10.67,10.68,112600.0,8.8812,8.8812,8.8646,8.8729,112600.0
2012-10-26 11:25:00,10.68,10.68,10.67,10.67,106000.0,8.8729,8.8729,8.8646,8.8646,106000.0
2012-10-26 11:30:00,10.67,10.69,10.67,10.68,267200.0,8.8646,8.8812,8.8646,8.8729,267200.0
2012-10-26 11:35:00,10.68,10.69,10.67,10.68,109400.0,8.8729,8.8812,8.8646,8.8729,109400.0
2012-10-26 11:40:00,10.69,10.69,10.67,10.67,238200.0,8.8812,8.8812,8.8646,8.8646,238200.0
2012-10-26 11:45:00,10.67,10.68,10.66,10.67,142800.0,8.8646,8.8729,8.8563,8.8646,142800.0
2012-10-26 11:50:00,10.67,10.67,10.63,10.65,427200.0,8.8646,8.8646,8.8314,8.848,427200.0
2012-10-26 11:55:00,10.65,10.66,10.64,10.65,128600.0,8.848,8.8563,8.8397,8.848,128600.0
2012-10-26 12:00:00,10.65,10.65,10.62,10.63,546600.0,8.848,8.848,8.8231,8.8314,546600.0
2012-10-26 12:05:00,10.62,10.64,10.6,10.63,350400.0,8.8231,8.8397,8.8065,8.8314,350400.0
2012-10-26 12:10:00,10.63,10.65,10.62,10.62,313200.0,8.8314,8.848,8.8231,8.8231,313200.0
2012-10-26 12:15:00,10.63,10.63,10.62,10.62,37200.0,8.8314,8.8314,8.8231,8.8231,37200.0
2012-10-26 12:20:00,10.62,10.64,10.62,10.63,286200.0,8.8231,8.8397,8.8231,8.8314,286200.0
2012-10-26 12:25:00,10.63,10.67,10.63,10.67,650400.0,8.8314,8.8646,8.8314,8.8646,650400.0
2012-10-26 12:30:00,10.66,10.67,10.66,10.67,28400.0,8.8563,8.8646,8.8563,8.8646,28400.0
2012-10-26 12:35:00,10.67,10.67,10.65,10.65,521400.0,8.8646,8.8646,8.848,8.848,521400.0
2012-10-26 12:40:00,10.66,10.67,10.65,10.66,112200.0,8.8563,8.8646,8.848,8.8563,112200.0
2012-10-26 12:45:00,10.66,10.67,10.65,10.65,118400.0,8.8563,8.8646,8.848,8.848,118400.0
2012-10-26 12:50:00,10.66,10.67,10.65,10.67,77200.0,8.8563,8.8646,8.848,8.8646,77200.0
2012-10-26 12:55:00,10.67,10.69,10.67,10.68,391400.0,8.8646,8.8812,8.8646,8.8729,391400.0
2012-10-26 13:00:00,10.69,10.69,10.66,10.67,607000.0,8.8812,8.8812,8.8563,8.8646,607000.0
2012-10-26 13:05:00,10.67,10.67,10.66,10.67,20600.0,8.8646,8.8646,8.8563,8.8646,20600.0
2012-10-26 13:10:00,10.67,10.68,10.66,10.66,200000.0,8.8646,8.8729,8.8563,8.8563,200000.0
2012-10-26 13:15:00,10.66,10.67,10.66,10.67,14200.0,8.8563,8.8646,8.8563,8.8646,14200.0
2012-10-26 13:20:00,10.67,10.67,10.64,10.64,239000.0,8.8646,8.8646,8.8397,8.8397,239000.0
2012-10-26 13:25:00,10.65,10.65,10.64,10.65,26400.0,8.848,8.848,8.8397,8.848,26400.0
2012-10-26 13:30:00,10.65,10.68,10.64,10.68,390000.0,8.848,8.8729,8.8397,8.8729,390000.0
2012-10-26 13:35:00,10.67,10.68,10.66,10.67,162400.0,8.8646,8.8729,8.8563,8.8646,162400.0
2012-10-26 13:40:00,10.67,10.67,10.65,10.67,261800.0,8.8646,8.8646,8.848,8.8646,261800.0
2012-10-26 13:45:00,10.67,10.68,10.66,10.67,222400.0,8.8646,8.8729,8.8563,8.8646,222400.0
2012-10-26 13:50:00,10.67,10.67,10.66,10.66,49000.0,8.8646,8.8646,8.8563,8.8563,49000.0
2012-10-26 13:55:00,10.67,10.68,10.65,10.65,1008400.0,8.8646,8.8729,8.848,8.848,1008400.0
2012-10-26 14:00:00,10.66,10.67,10.64,10.66,933600.0,8.8563,8.8646,8.8397,8.8563,933600.0
2012-10-26 14:05:00,10.66,10.66,10.65,10.65,333400.0,8.8563,8.8563,8.848,8.848,333400.0
2012-10-26 14:10:00,10.66,10.66,10.64,10.64,223600.0,8.8563,8.8563,8.8397,8.8397,223600.0
2012-10-26 14:15:00,10.64,10.66,10.63,10.66,282400.0,8.8397,8.8563,8.8314,8.8563,282400.0
2012-10-26 14:20:00,10.66,10.67,10.65,10.66,422400.0,8.8563,8.8646,8.848,8.8563,422400.0
2012-10-26 14:25:00,10.66,10.67,10.65,10.66,493600.0,8.8563,8.8646,8.848,8.8563,493600.0
2012-10-26 14:30:00,10.66,10.68,10.66,10.68,888200.0,8.8563,8.8729,8.8563,8.8729,888200.0
2012-10-26 14:35:00,10.67,10.68,10.67,10.68,68800.0,8.8646,8.8729,8.8646,8.8729,68800.0
2012-10-26 14:40:00,10.68,10.68,10.66,10.67,198800.0,8.8729,8.8729,8.8563,8.8646,198800.0
2012-10-26 14:45:00,10.67,10.67,10.66,10.67,172400.0,8.8646,8.8646,8.8563,8.8646,172400.0
2012-10-26 14:50:00,10.67,10.67,10.66,10.67,66800.0,8.8646,8.8646,8.8563,8.8646,66800.0
2012-10-26 14:55:00,10.67,10.67,10.66,10.67,61200.0,8.8646,8.8646,8.8563,8.8646,61200.0
2012-10-26 15:00:00,10.67,10.68,10.66,10.66,920000.0,8.8646,8.8729,8.8563,8.8563,920000.0
2012-10-26 15:05:00,10.67,10.67,10.66,10.66,66000.0,8.8646,8.8646,8.8563,8.8563,66000.0
2012-10-26 15:10:00,10.66,10.68,10.66,10.68,414000.0,8.8563,8.8729,8.8563,8.8729,414000.0
2012-10-26 15:15:00,10.68,10.68,10.65,10.66,509400.0,8.8729,8.8729,8.848,8.8563,509400.0
2012-10-26 15:20:00,10.66,10.67,10.66,10.67,544600.0,8.8563,8.8646,8.8563,8.8646,544600.0
2012-10-26 15:25:00,10.66,10.67,10.66,10.66,127800.0,8.8563,8.8646,8.8563,8.8563,127800.0
2012-10-26 15:30:00,10.66,10.67,10.66,10.67,542200.0,8.8563,8.8646,8.8563,8.8646,542200.0
2012-10-26 15:35:00,10.67,10.67,10.66,10.66,224400.0,8.8646,8.8646,8.8563,8.8563,224400.0
2012-10-26 15:40:00,10.67,10.67,10.66,10.67,543000.0,8.8646,8.8646,8.8563,8.8646,543000.0
2012-10-26 15:45:00,10.66,10.67,10.66,10.66,260600.0,8.8563,8.8646,8.8563,8.8563,260600.0
2012-10-26 15:50:00,10.66,10.67,10.66,10.66,813400.0,8.8563,8.8646,8.8563,8.8563,813400.0
2012-10-26 15:55:00,10.66,10.67,10.63,10.66,2433600.0,8.8563,8.8646,8.8314,8.8563,2433600.0
2012-10-31 09:30:00,10.65,10.72,10.63,10.64,441700.0,8.848,8.9061,8.8314,8.8397,441700.0
2012-10-31 09:35:00,10.65,10.67,10.58,10.58,331000.0,8.848,8.8646,8.7898,8.7898,331000.0
2012-10-31 09:40:00,10.59,10.64,10.56,10.62,287100.0,8.7981,8.8397,8.7732,8.8231,287100.0
2012-10-31 09:45:00,10.61,10.67,10.59,10.6,450800.0,8.8148,8.8646,8.7981,8.8065,450800.0
2012-10-31 09:50:00,10.6,10.62,10.58,10.59,198500.0,8.8065,8.8231,8.7898,8.7981,198500.0
2012-10-31 09:55:00,10.59,10.6,10.59,10.59,53800.0,8.7981,8.8065,8.7981,8.7981,53800.0
2012-10-31 10:00:00,10.59,10.62,10.58,10.61,196900.0,8.7981,8.8231,8.7898,8.8148,196900.0
2012-10-31 10:05:00,10.61,10.61,10.59,10.6,87200.0,8.8148,8.8148,8.7981,8.8065,87200.0
2012-10-31 10:10:00,10.6,10.6,10.57,10.57,132500.0,8.8065,8.8065,8.7815,8.7815,132500.0
2012-10-31 10:15:00,10.57,10.59,10.57,10.59,83200.0,8.7815,8.7981,8.7815,8.7981,83200.0
2012-10-31 10:20:00,10.59,10.59,10.58,10.58,135300.0,8.7981,8.7981,8.7898,8.7898,135300.0
2012-10-31 10:25:00,10.58,10.59,10.58,10.58,103000.0,8.7898,8.7981,8.7898,8.7898,103000.0
2012-10-31 10:30:00,10.59,10.59,10.58,10.58,54100.0,8.7981,8.7981,8.7898,8.7898,54100.0
2012-10-31 10:35:00,10.58,10.6,10.58,10.59,86700.0,8.7898,8.8065,8.7898,8.7981,86700.0
2012-10-31 10:40:00,10.6,10.6,10.57,10.57,119000.0,8.8065,8.8065,8.7815,8.7815,119000.0
2012-10-31 10:45:00,10.57,10.59,10.56,10.58,137400.0,8.7815,8.7981,8.7732,8.7898,137400.0
2012-10-31 10:50:00,10.59,10.59,10.58,10.58,39000.0,8.7981,8.7981,8.7898,8.7898,39000.0
2012-10-31 10:55:00,10.58,10.6,10.56,10.59,420000.0,8.7898,8.8065,8.7732,8.7981,420000.0
2012-10-31 11:00:00,10.59,10.6,10.57,10.57,181200.0,8.7981,8.8065,8.7815,8.7815,181200.0
2012-10-31 11:05:00,10.57,10.58,10.56,10.56,110300.0,8.7815,8.7898,8.7732,8.7732,110300.0
2012-10-31 11:10:00,10.57,10.57,10.56,10.57,60000.0,8.7815,8.7815,8.7732,8.7815,60000.0
2012-10-31 11:15:00,10.57,10.58,10.56,10.58,91400.0,8.7815,8.7898,8.7732,8.7898,91400.0
2012-10-31 11:20:00,10.57,10.59,10.57,10.59,107500.0,8.7815,8.7981,8.7815,8.7981,107500.0
2012-10-31 11:25:00,10.59,10.6,10.58,10.6,56800.0,8.7981,8.8065,8.7898,8.8065,56800.0
2012-10-31 11:30:00,10.6,10.62,10.59,10.59,245800.0,8.8065,8.8231,8.7981,8.7981,245800.0
2012-10-31 11:35:00,10.59,10.6,10.59,10.59,47500.0,8.7981,8.8065,8.7981,8.7981,47500.0
2012-10-31 11:40:00,10.59,10.6,10.58,10.59,145000.0,8.7981,8.8065,8.7898,8.7981,145000.0
2012-10-31 11:45:00,10.6,10.6,10.58,10.59,122800.0,8.8065,8.8065,8.7898,8.7981,122800.0
2012-10-31 11:50:00,10.59,10.59,10.58,10.59,56400.0,8.7981,8.7981,8.7898,8.7981,56400.0
2012-10-31 11:55:00,10.58,10.6,10.58,10.6,37900.0,8.7898,8.8065,8.7898,8.8065,37900.0
2012-10-31 12:00:00,10.59,10.6,10.58,10.6,103400.0,8.7981,8.8065,8.7898,8.8065,103400.0
2012-10-31 12:05:00,10.6,10.6,10.58,10.59,123000.0,8.8065,8.8065,8.7898,8.7981,123000.0
2012-10-31 12:10:00,10.59,10.59,10.58,10.59,30100.0,8.7981,8.7981,8.7898,8.7981,30100.0
2012-10-31 12:15:00,10.59,10.59,10.58,10.58,48400.0,8.7981,8.7981,8.7898,8.7898,48400.0
2012-10-31 12:20:00,10.59,10.59,10.58,10.59,36700.0,8.7981,8.7981,8.7898,8.7981,36700.0
2012-10-31 12:25:00,10.59,10.6,10.57,10.57,162300.0,8.7981,8.8065,8.7815,8.7815,162300.0
2012-10-31 12:30:00,10.57,10.58,10.57,10.58,92300.0,8.7815,8.7898,8.7815,8.7898,92300.0
2012-10-31 12:35:00,10.58,10.58,10.56,10.58,89800.0,8.7898,8.7898,8.7732,8.7898,89800.0
2012-10-31 12:40:00,10.58,10.58,10.57,10.57,33800.0,8.7898,8.7898,8.7815,8.7815,33800.0
2012-10-31 12:45:00,10.57,10.58,10.56,10.56,164600.0,8.7815,8.7898,8.7732,8.7732,164600.0
2012-10-31 12:50:00,10.57,10.57,10.56,10.56,157800.0,8.7815,8.7815,8.7732,8.7732,157800.0
2012-10-31 12:55:00,10.56,10.58,10.56,10.58,73600.0,8.7732,8.7898,8.7732,8.7898,73600.0
2012-10-31 13:00:00,10.57,10.58,10.56,10.57,158500.0,8.7815,8.7898,8.7732,8.7815,158500.0
2012-10-31 13:05:00,10.56,10.57,10.55,10.55,90900.0,8.7732,8.7815,8.7649,8.7649,90900.0
2012-10-31 13:10:00,10.55,10.57,10.55,10.56,109300.0,8.7649,8.7815,8.7649,8.7732,109300.0
2012-10-31 13:15:00,10.57,10.57,10.55,10.55,99900.0,8.7815,8.7815,8.7649,8.7649,99900.0
2012-10-31 13:20:00,10.55,10.58,10.54,10.56,365000.0,8.7649,8.7898,8.7566,8.7732,365000.0
2012-10-31 13:25:00,10.56,10.57,10.56,10.57,55200.0,8.7732,8.7815,8.7732,8.7815,55200.0
2012-10-31 13:30:00,10.57,10.59,10.57,10.59,113300.0,8.7815,8.7981,8.7815,8.7981,113300.0
2012-10-31 13:35:00,10.59,10.59,10.58,10.58,135700.0,8.7981,8.7981,8.7898,8.7898,135700.0
2012-10-31 13:40:00,10.58,10.59,10.57,10.57,96900.0,8.7898,8.7981,8.7815,8.7815,96900.0
2012-10-31 13:45:00,10.57,10.58,10.57,10.57,111100.0,8.7815,8.7898,8.7815,8.7815,111100.0
2012-10-31 13:50:00,10.57,10.58,10.57,10.58,12200.0,8.7815,8.7898,8.7815,8.7898,12200.0
2012-10-31 13:55:00,10.57,10.59,10.57,10.58,109500.0,8.7815,8.7981,8.7815,8.7898,109500.0
2012-10-31 14:00:00,10.59,10.6,10.57,10.58,235500.0,8.7981,8.8065,8.7815,8.7898,235500.0
2012-10-31 14:05:00,10.59,10.59,10.58,10.58,57700.0,8.7981,8.7981,8.7898,8.7898,57700.0
2012-10-31 14:10:00,10.59,10.59,10.58,10.59,53600.0,8.7981,8.7981,8.7898,8.7981,53600.0
2012-10-31 14:15:00,10.59,10.6,10.58,10.59,130300.0,8.7981,8.8065,8.7898,8.7981,130300.0
2012-10-31 14:20:00,10.59,10.61,10.59,10.61,609500.0,8.7981,8.8148,8.7981,8.8148,609500.0
2012-10-31 14:25:00,10.61,10.61,10.6,10.61,142700.0,8.8148,8.8148,8.8065,8.8148,142700.0
2012-10-31 14:30:00,10.61,10.61,10.59,10.59,211000.0,8.8148,8.8148,8.7981,8.7981,211000.0
2012-10-31 14:35:00,10.59,10.6,10.59,10.6,28300.0,8.7981,8.8065,8.7981,8.8065,28300.0
2012-10-31 14:40:00,10.6,10.6,10.59,10.59,96900.0,8.8065,8.8065,8.7981,8.7981,96900.0
2012-10-31 14:45:00,10.59,10.6,10.58,10.58,60400.0,8.7981,8.8065,8.7898,8.7898,60400.0
2012-10-31 14:50:00,10.58,10.59,10.58,10.58,112400.0,8.7898,8.7981,8.7898,8.7898,112400.0
2012-10-31 14:55:00,10.58,10.6,10.58,10.59,131700.0,8.7898,8.8065,8.7898,8.7981,131700.0
2012-10-31 15:00:00,10.6,10.62,10.59,10.6,368400.0,8.8065,8.8231,8.7981,8.8065,368400.0
2012-10-31 15:05:00,10.6,10.61,10.59,10.6,126200.0,8.8065,8.8148,8.7981,8.8065,126200.0
2012-10-31 15:10:00,10.59,10.6,10.59,10.6,73300.0,8.7981,8.8065,8.7981,8.8065,73300.0
2012-10-31 15:15:00,10.6,10.6,10.59,10.6,45300.0,8.8065,8.8065,8.7981,8.8065,45300.0
2012-10-31 15:20:00,10.6,10.6,10.59,10.6,64700.0,8.8065,8.8065,8.7981,8.8065,64700.0
2012-10-31 15:25:00,10.6,10.61,10.59,10.61,147000.0,8.8065,8.8148,8.7981,8.8148,147000.0
2012-10-31 15:30:00,10.6,10.61,10.6,10.61,121800.0,8.8065,8.8148,8.8065,8.8148,121800.0
2012-10-31 15:35:00,10.6,10.62,10.6,10.61,297900.0,8.8065,8.8231,8.8065,8.8148,297900.0
2012-10-31 15:40:00,10.61,10.61,10.6,10.6,112400.0,8.8148,8.8148,8.8065,8.8065,112400.0
2012-10-31 15:45:00,10.61,10.61,10.6,10.6,143000.0,8.8148,8.8148,8.8065,8.8065,143000.0
2012-10-31 15:50:00,10.6,10.61,10.56,10.58,272800.0,8.8065,8.8148,8.7732,8.7898,272800.0
2012-10-31 15:55:00,10.58,10.61,10.57,10.6,943700.0,8.7898,8.8148,8.7815,8.8065,943700.0
2012-11-01 09:30:00,10.63,10.69,10.59,10.67,548700.0,8.8314,8.8812,8.7981,8.8646,548700.0
2012-11-01 09:35:00,10.66,10.7,10.65,10.69,223600.0,8.8563,8.8895,8.848,8.8812,223600.0
2012-11-01 09:40:00,10.69,10.7,10.62,10.65,390300.0,8.8812,8.8895,8.8231,8.848,390300.0
2012-11-01 09:45:00,10.65,10.73,10.65,10.72,353600.0,8.848,8.9145,8.848,8.9061,353600.0
2012-11-01 09:50:00,10.72,10.74,10.7,10.71,351000.0,8.9061,8.9228,8.8895,8.8978,351000.0
2012-11-01 09:55:00,10.71,10.74,10.69,10.74,243800.0,8.8978,8.9228,8.8812,8.9228,243800.0
2012-11-01 10:00:00,10.74,10.78,10.74,10.75,212700.0,8.9228,8.956,8.9228,8.9311,212700.0
2012-11-01 10:05:00,10.76,10.79,10.75,10.78,252600.0,8.9394,8.9643,8.9311,8.956,252600.0
2012-11-01 10:10:00,10.78,10.79,10.77,10.78,210400.0,8.956,8.9643,8.9477,8.956,210400.0
2012-11-01 10:15:00,10.78,10.8,10.77,10.79,246900.0,8.956,8.9726,8.9477,8.9643,246900.0
2012-11-01 10:20:00,10.8,10.81,10.79,10.8,326600.0,8.9726,8.9809,8.9643,8.9726,326600.0
2012-11-01 10:25:00,10.8,10.81,10.78,10.79,437800.0,8.9726,8.9809,8.956,8.9643,437800.0
2012-11-01 10:30:00,10.79,10.81,10.79,10.8,113700.0,8.9643,8.9809,8.9643,8.9726,113700.0
2012-11-01 10:35:00,10.81,10.83,10.8,10.82,501500.0,8.9809,8.9975,8.9726,8.9892,501500.0
2012-11-01 10:40:00,10.81,10.84,10.81,10.83,378100.0,8.9809,9.0058,8.9809,8.9975,378100.0
2012-11-01 10:45:00,10.83,10.84,10.79,10.8,525000.0,8.9975,9.0058,8.9643,8.9726,525000.0
2012-11-01 10:50:00,10.8,10.81,10.76,10.77,490300.0,8.9726,8.9809,8.9394,8.9477,490300.0
2012-11-01 10:55:00,10.77,10.79,10.75,10.77,629600.0,8.9477,8.9643,8.9311,8.9477,629600.0
2012-11-01 11:00:00,10.77,10.79,10.77,10.79,113200.0,8.9477,8.9643,8.9477,8.9643,113200.0
2012-11-01 11:05:00,10.78,10.79,10.78,10.78,74800.0,8.956,8.9643,8.956,8.956,74800.0
2012-11-01 11:10:00,10.79,10.8,10.79,10.79,54300.0,8.9643,8.9726,8.9643,8.9643,54300.0
2012-11-01 11:15:00,10.8,10.81,10.78,10.78,194400.0,8.9726,8.9809,8.956,8.956,194400.0
2012-11-01 11:20:00,10.78,10.8,10.78,10.79,102300.0,8.956,8.9726,8.956,8.9643,102300.0
2012-11-01 11:25:00,10.79,10.81,10.78,10.78,277000.0,8.9643,8.9809,8.956,8.956,277000.0
2012-11-01 11:30:00,10.78,10.8,10.78,10.8,104000.0,8.956,8.9726,8.956,8.9726,104000.0
2012-11-01 11:35:00,10.79,10.84,10.79,10.83,210200.0,8.9643,9.0058,8.9643,8.9975,210200.0
2012-11-01 11:40:00,10.83,10.87,10.83,10.87,154500.0,8.9975,9.0308,8.9975,9.0308,154500.0
2012-11-01 11:45:00,10.87,10.89,10.86,10.89,109600.0,9.0308,9.0474,9.0225,9.0474,109600.0
2012-11-01 11:50:00,10.89,10.89,10.86,10.87,267100.0,9.0474,9.0474,9.0225,9.0308,267100.0
2012-11-01 11:55:00,10.86,10.88,10.86,10.86,172700.0,9.0225,9.0391,9.0225,9.0225,172700.0
2012-11-01 12:00:00,10.86,10.87,10.86,10.86,26100.0,9.0225,9.0308,9.0225,9.0225,26100.0
2012-11-01 12:05:00,10.87,10.87,10.84,10.85,162400.0,9.0308,9.0308,9.0058,9.0142,162400.0
2012-11-01 12:10:00,10.84,10.85,10.84,10.85,18200.0,9.0058,9.0142,9.0058,9.0142,18200.0
2012-11-01 12:15:00,10.85,10.85,10.84,10.84,29000.0,9.0142,9.0142,9.0058,9.0058,29000.0
2012-11-01 12:20:00,10.84,10.85,10.84,10.84,15100.0,9.0058,9.0142,9.0058,9.0058,15100.0
2012-11-01 12:25:00,10.84,10.85,10.84,10.85,32800.0,9.0058,9.0142,9.0058,9.0142,32800.0
2012-11-01 12:30:00,10.85,10.85,10.82,10.83,230300.0,9.0142,9.0142,8.9892,8.9975,230300.0
2012-11-01 12:35:00,10.83,10.84,10.83,10.83,42000.0,8.9975,9.0058,8.9975,8.9975,42000.0
2012-11-01 12:40:00,10.83,10.84,10.82,10.83,316300.0,8.9975,9.0058,8.9892,8.9975,316300.0
2012-11-01 12:45:00,10.83,10.86,10.83,10.85,154300.0,8.9975,9.0225,8.9975,9.0142,154300.0
2012-11-01 12:50:00,10.85,10.85,10.84,10.85,14000.0,9.0142,9.0142,9.0058,9.0142,14000.0
2012-11-01 12:55:00,10.84,10.87,10.84,10.86,458500.0,9.0058,9.0308,9.0058,9.0225,458500.0
2012-11-01 13:00:00,10.85,10.86,10.85,10.86,22700.0,9.0142,9.0225,9.0142,9.0225,22700.0
2012-11-01 13:05:00,10.86,10.87,10.85,10.87,65200.0,9.0225,9.0308,9.0142,9.0308,65200.0
2012-11-01 13:10:00,10.87,10.87,10.86,10.87,74500.0,9.0308,9.0308,9.0225,9.0308,74500.0
2012-11-01 13:15:00,10.87,10.88,10.86,10.87,174500.0,9.0308,9.0391,9.0225,9.0308,174500.0
2012-11-01 13:20:00,10.88,10.89,10.86,10.87,582000.0,9.0391,9.0474,9.0225,9.0308,582000.0
2012-11-01 13:25:00,10.87,10.88,10.87,10.87,14400.0,9.0308,9.0391,9.0308,9.0308,14400.0
2012-11-01 13:30:00,10.87,10.89,10.87,10.88,85900.0,9.0308,9.0474,9.0308,9.0391,85900.0
2012-11-01 13:35:00,10.88,10.9,10.88,10.9,106000.0,9.0391,9.0557,9.0391,9.0557,106000.0
2012-11-01 13:40:00,10.89,10.9,10.89,10.9,121000.0,9.0474,9.0557,9.0474,9.0557,121000.0
2012-11-01 13:45:00,10.9,10.92,10.89,10.91,146100.0,9.0557,9.0723,9.0474,9.064,146100.0
2012-11-01 13:50:00,10.92,10.93,10.91,10.93,82400.0,9.0723,9.0806,9.064,9.0806,82400.0
2012-11-01 13:55:00,10.93,10.94,10.92,10.94,79600.0,9.0806,9.0889,9.0723,9.0889,79600.0
2012-11-01 14:00:00,10.94,10.94,10.93,10.94,62900.0,9.0889,9.0889,9.0806,9.0889,62900.0
2012-11-01 14:05:00,10.93,10.94,10.91,10.92,322200.0,9.0806,9.0889,9.064,9.0723,322200.0
2012-11-01 14:10:00,10.91,10.92,10.91,10.91,105400.0,9.064,9.0723,9.064,9.064,105400.0
2012-11-01 14:15:00,10.92,10.93,10.92,10.93,73800.0,9.0723,9.0806,9.0723,9.0806,73800.0
2012-11-01 14:20:00,10.93,10.94,10.92,10.93,253100.0,9.0806,9.0889,9.0723,9.0806,253100.0
2012-11-01 14:25:00,10.93,10.94,10.91,10.94,344900.0,9.0806,9.0889,9.064,9.0889,344900.0
2012-11-01 14:30:00,10.94,10.94,10.92,10.93,245100.0,9.0889,9.0889,9.0723,9.0806,245100.0
2012-11-01 14:35:00,10.93,10.94,10.92,10.93,151100.0,9.0806,9.0889,9.0723,9.0806,151100.0
2012-11-01 14:40:00,10.94,10.94,10.93,10.93,61600.0,9.0889,9.0889,9.0806,9.0806,61600.0
2012-11-01 14:45:00,10.94,10.96,10.93,10.96,162700.0,9.0889,9.1055,9.0806,9.1055,162700.0
2012-11-01 14:50:00,10.96,10.97,10.95,10.97,201400.0,9.1055,9.1138,9.0972,9.1138,201400.0
2012-11-01 14:55:00,10.97,10.97,10.96,10.97,78700.0,9.1138,9.1138,9.1055,9.1138,78700.0
2012-11-01 15:00:00,10.97,10.99,10.96,10.99,200800.0,9.1138,9.1305,9.1055,9.1305,200800.0
2012-11-01 15:05:00,10.99,11.01,10.99,11.01,209500.0,9.1305,9.1471,9.1305,9.1471,209500.0
2012-11-01 15:10:00,11.01,11.02,11.0,11.02,159900.0,9.1471,9.1554,9.1388,9.1554,159900.0
2012-11-01 15:15:00,11.02,11.03,11.01,11.03,130800.0,9.1554,9.1637,9.1471,9.1637,130800.0
2012-11-01 15:20:00,11.02,11.03,11.02,11.03,176900.0,9.1554,9.1637,9.1554,9.1637,176900.0
2012-11-01 15:25:00,11.03,11.03,11.01,11.01,403200.0,9.1637,9.1637,9.1471,9.1471,403200.0
2012-11-01 15:30:00,11.02,11.02,11.01,11.02,170100.0,9.1554,9.1554,9.1471,9.1554,170100.0
2012-11-01 15:35:00,11.02,11.02,11.0,11.0,390200.0,9.1554,9.1554,9.1388,9.1388,390200.0
2012-11-01 15:40:00,11.01,11.01,10.99,10.99,281800.0,9.1471,9.1471,9.1305,9.1305,281800.0
2012-11-01 15:45:00,11.0,11.02,10.99,11.02,324400.0,9.1388,9.1554,9.1305,9.1554,324400.0
2012-11-01 15:50:00,11.02,11.05,11.0,11.0,993200.0,9.1554,9.1803,9.1388,9.1388,993200.0
2012-11-01 15:55:00,11.01,11.01,10.94,10.95,2311600.0,9.1471,9.1471,9.0889,9.0972,2311600.0
2012-11-02 09:30:00,10.95,10.98,10.83,10.87,470700.0,9.0972,9.1222,8.9975,9.0308,470700.0
2012-11-02 09:35:00,10.86,10.94,10.86,10.94,154300.0,9.0225,9.0889,9.0225,9.0889,154300.0
2012-11-02 09:40:00,10.93,10.94,10.87,10.88,427800.0,9.0806,9.0889,9.0308,9.0391,427800.0
2012-11-02 09:45:00,10.87,10.92,10.87,10.91,263300.0,9.0308,9.0723,9.0308,9.064,263300.0
2012-11-02 09:50:00,10.92,10.93,10.88,10.93,338600.0,9.0723,9.0806,9.0391,9.0806,338600.0
2012-11-02 09:55:00,10.93,10.94,10.92,10.93,103000.0,9.0806,9.0889,9.0723,9.0806,103000.0
2012-11-02 10:00:00,10.93,10.97,10.92,10.93,392500.0,9.0806,9.1138,9.0723,9.0806,392500.0
2012-11-02 10:05:00,10.94,10.95,10.91,10.91,325900.0,9.0889,9.0972,9.064,9.064,325900.0
2012-11-02 10:10:00,10.92,10.92,10.88,10.88,126400.0,9.0723,9.0723,9.0391,9.0391,126400.0
2012-11-02 10:15:00,10.88,10.89,10.88,10.88,39700.0,9.0391,9.0474,9.0391,9.0391,39700.0
2012-11-02 10:20:00,10.88,10.89,10.84,10.85,188300.0,9.0391,9.0474,9.0058,9.0142,188300.0
2012-11-02 10:25:00,10.85,10.86,10.84,10.86,52000.0,9.0142,9.0225,9.0058,9.0225,52000.0
2012-11-02 10:30:00,10.86,10.89,10.85,10.89,84100.0,9.0225,9.0474,9.0142,9.0474,84100.0
2012-11-02 10:35:00,10.89,10.9,10.88,10.9,154800.0,9.0474,9.0557,9.0391,9.0557,154800.0
2012-11-02 10:40:00,10.9,10.9,10.86,10.87,173300.0,9.0557,9.0557,9.0225,9.0308,173300.0
2012-11-02 10:45:00,10.86,10.87,10.85,10.87,131100.0,9.0225,9.0308,9.0142,9.0308,131100.0
2012-11-02 10:50:00,10.87,10.88,10.85,10.87,210300.0,9.0308,9.0391,9.0142,9.0308,210300.0
2012-11-02 10:55:00,10.87,10.89,10.86,10.86,144700.0,9.0308,9.0474,9.0225,9.0225,144700.0
2012-11-02 11:00:00,10.86,10.86,10.84,10.84,131500.0,9.0225,9.0225,9.0058,9.0058,131500.0
2012-11-02 11:05:00,10.84,10.87,10.84,10.87,128900.0,9.0058,9.0308,9.0058,9.0308,128900.0
2012-11-02 11:10:00,10.87,10.87,10.85,10.86,98000.0,9.0308,9.0308,9.0142,9.0225,98000.0
2012-11-02 11:15:00,10.86,10.87,10.86,10.86,19100.0,9.0225,9.0308,9.0225,9.0225,19100.0
2012-11-02 11:20:00,10.87,10.87,10.86,10.86,73300.0,9.0308,9.0308,9.0225,9.0225,73300.0
2012-11-02 11:25:00,10.87,10.87,10.86,10.86,48900.0,9.0308,9.0308,9.0225,9.0225,48900.0
2012-11-02 11:30:00,10.87,10.89,10.86,10.88,143100.0,9.0308,9.0474,9.0225,9.0391,143100.0
2012-11-02 11:35:00,10.89,10.9,10.88,10.89,55900.0,9.0474,9.0557,9.0391,9.0474,55900.0
2012-11-02 11:40:00,10.9,10.91,10.89,10.91,39300.0,9.0557,9.064,9.0474,9.064,39300.0
2012-11-02 11:45:00,10.91,10.91,10.86,10.86,175100.0,9.064,9.064,9.0225,9.0225,175100.0
2012-11-02 11:50:00,10.86,10.88,10.86,10.87,61400.0,9.0225,9.0391,9.0225,9.0308,61400.0
2012-11-02 11:55:00,10.88,10.9,10.87,10.89,69600.0,9.0391,9.0557,9.0308,9.0474,69600.0
2012-11-02 12:00:00,10.9,10.9,10.87,10.89,188900.0,9.0557,9.0557,9.0308,9.0474,188900.0
2012-11-02 12:05:00,10.89,10.9,10.88,10.9,42900.0,9.0474,9.0557,9.0391,9.0557,42900.0
2012-11-02 12:10:00,10.9,10.91,10.89,10.91,65800.0,9.0557,9.064,9.0474,9.064,65800.0
2012-11-02 12:15:00,10.9,10.93,10.9,10.93,103100.0,9.0557,9.0806,9.0557,9.0806,103100.0
2012-11-02 12:20:00,10.93,10.94,10.93,10.94,97400.0,9.0806,9.0889,9.0806,9.0889,97400.0
2012-11-02 12:25:00,10.94,10.94,10.93,10.94,34200.0,9.0889,9.0889,9.0806,9.0889,34200.0
2012-11-02 12:30:00,10.94,10.94,10.93,10.94,86600.0,9.0889,9.0889,9.0806,9.0889,86600.0
2012-11-02 12:35:00,10.94,10.94,10.93,10.94,87700.0,9.0889,9.0889,9.0806,9.0889,87700.0
2012-11-02 12:40:00,10.93,10.94,10.93,10.94,24600.0,9.0806,9.0889,9.0806,9.0889,24600.0
2012-11-02 12:45:00,10.94,10.94,10.92,10.92,98700.0,9.0889,9.0889,9.0723,9.0723,98700.0
2012-11-02 12:50:00,10.92,10.92,10.9,10.9,189300.0,9.0723,9.0723,9.0557,9.0557,189300.0
2012-11-02 12:55:00,10.91,10.91,10.9,10.9,33700.0,9.064,9.064,9.0557,9.0557,33700.0
2012-11-02 13:00:00,10.9,10.91,10.9,10.91,17400.0,9.0557,9.064,9.0557,9.064,17400.0
2012-11-02 13:05:00,10.91,10.91,10.9,10.9,34700.0,9.064,9.064,9.0557,9.0557,34700.0
2012-11-02 13:10:00,10.9,10.91,10.9,10.91,37900.0,9.0557,9.064,9.0557,9.064,37900.0
2012-11-02 13:15:00,10.91,10.91,10.9,10.91,29500.0,9.064,9.064,9.0557,9.064,29500.0
2012-11-02 13:20:00,10.91,10.91,10.9,10.91,42500.0,9.064,9.064,9.0557,9.064,42500.0
2012-11-02 13:25:00,10.91,10.92,10.9,10.92,113700.0,9.064,9.0723,9.0557,9.0723,113700.0
2012-11-02 13:30:00,10.91,10.94,10.91,10.94,189300.0,9.064,9.0889,9.064,9.0889,189300.0
2012-11-02 13:35:00,10.94,10.95,10.93,10.95,75400.0,9.0889,9.0972,9.0806,9.0972,75400.0
2012-11-02 13:40:00,10.95,10.95,10.94,10.95,25200.0,9.0972,9.0972,9.0889,9.0972,25200.0
2012-11-02 13:45:00,10.95,10.95,10.94,10.95,18000.0,9.0972,9.0972,9.0889,9.0972,18000.0
2012-11-02 13:50:00,10.95,10.95,10.91,10.91,171300.0,9.0972,9.0972,9.064,9.064,171300.0
2012-11-02 13:55:00,10.91,10.92,10.88,10.88,161900.0,9.064,9.0723,9.0391,9.0391,161900.0
2012-11-02 14:00:00,10.88,10.89,10.87,10.87,148700.0,9.0391,9.0474,9.0308,9.0308,148700.0
2012-11-02 14:05:00,10.88,10.89,10.88,10.89,48300.0,9.0391,9.0474,9.0391,9.0474,48300.0
2012-11-02 14:10:00,10.89,10.9,10.88,10.9,82500.0,9.0474,9.0557,9.0391,9.0557,82500.0
2012-11-02 14:15:00,10.9,10.9,10.87,10.87,85400.0,9.0557,9.0557,9.0308,9.0308,85400.0
2012-11-02 14:20:00,10.87,10.88,10.87,10.87,21800.0,9.0308,9.0391,9.0308,9.0308,21800.0
2012-11-02 14:25:00,10.88,10.88,10.85,10.87,309600.0,9.0391,9.0391,9.0142,9.0308,309600.0
2012-11-02 14:30:00,10.86,10.87,10.83,10.84,471400.0,9.0225,9.0308,8.9975,9.0058,471400.0
2012-11-02 14:35:00,10.83,10.84,10.81,10.82,82800.0,8.9975,9.0058,8.9809,8.9892,82800.0
2012-11-02 14:40:00,10.82,10.83,10.79,10.83,224700.0,8.9892,8.9975,8.9643,8.9975,224700.0
2012-11-02 14:45:00,10.82,10.83,10.79,10.79,494500.0,8.9892,8.9975,8.9643,8.9643,494500.0
2012-11-02 14:50:00,10.79,10.8,10.79,10.79,118500.0,8.9643,8.9726,8.9643,8.9643,118500.0
2012-11-02 14:55:00,10.79,10.8,10.79,10.79,233700.0,8.9643,8.9726,8.9643,8.9643,233700.0
2012-11-02 15:00:00,10.8,10.83,10.79,10.83,251600.0,8.9726,8.9975,8.9643,8.9975,251600.0
2012-11-02 15:05:00,10.83,10.85,10.82,10.82,297400.0,8.9975,9.0142,8.9892,8.9892,297400.0
2012-11-02 15:10:00,10.82,10.82,10.78,10.8,360400.0,8.9892,8.9892,8.956,8.9726,360400.0
2012-11-02 15:15:00,10.8,10.82,10.79,10.82,70800.0,8.9726,8.9892,8.9643,8.9892,70800.0
2012-11-02 15:20:00,10.82,10.82,10.79,10.79,155800.0,8.9892,8.9892,8.9643,8.9643,155800.0
2012-11-02 15:25:00,10.79,10.8,10.77,10.78,305800.0,8.9643,8.9726,8.9477,8.956,305800.0
2012-11-02 15:30:00,10.78,10.78,10.75,10.77,221200.0,8.956,8.956,8.9311,8.9477,221200.0
2012-11-02 15:35:00,10.77,10.77,10.74,10.75,490900.0,8.9477,8.9477,8.9228,8.9311,490900.0
2012-11-02 15:40:00,10.76,10.79,10.75,10.79,95600.0,8.9394,8.9643,8.9311,8.9643,95600.0
2012-11-02 15:45:00,10.79,10.79,10.75,10.78,282200.0,8.9643,8.9643,8.9311,8.956,282200.0
2012-11-02 15:50:00,10.78,10.79,10.77,10.78,163800.0,8.956,8.9643,8.9477,8.956,163800.0
2012-11-02 15:55:00,10.78,10.81,10.78,10.79,680000.0,8.956,8.9809,8.956,8.9643,680000.0
2012-11-05 09:30:00,10.71,10.8,10.71,10.77,282300.0,8.8978,8.9726,8.8978,8.9477,282300.0
2012-11-05 09:35:00,10.77,10.82,10.75,10.82,191900.0,8.9477,8.9892,8.9311,8.9892,191900.0
2012-11-05 09:40:00,10.82,10.84,10.77,10.79,364400.0,8.9892,9.0058,8.9477,8.9643,364400.0
2012-11-05 09:45:00,10.79,10.8,10.76,10.77,98300.0,8.9643,8.9726,8.9394,8.9477,98300.0
2012-11-05 09:50:00,10.78,10.79,10.77,10.78,100100.0,8.956,8.9643,8.9477,8.956,100100.0
2012-11-05 09:55:00,10.78,10.82,10.78,10.82,108400.0,8.956,8.9892,8.956,8.9892,108400.0
2012-11-05 10:00:00,10.81,10.84,10.81,10.82,154500.0,8.9809,9.0058,8.9809,8.9892,154500.0
2012-11-05 10:05:00,10.81,10.83,10.8,10.8,113100.0,8.9809,8.9975,8.9726,8.9726,113100.0
2012-11-05 10:10:00,10.8,10.83,10.8,10.81,148600.0,8.9726,8.9975,8.9726,8.9809,148600.0
2012-11-05 10:15:00,10.82,10.82,10.81,10.81,87200.0,8.9892,8.9892,8.9809,8.9809,87200.0
2012-11-05 10:20:00,10.81,10.85,10.81,10.83,249300.0,8.9809,9.0142,8.9809,8.9975,249300.0
2012-11-05 10:25:00,10.84,10.84,10.81,10.82,97600.0,9.0058,9.0058,8.9809,8.9892,97600.0
2012-11-05 10:30:00,10.81,10.86,10.81,10.86,178200.0,8.9809,9.0225,8.9809,9.0225,178200.0
2012-11-05 10:35:00,10.85,10.87,10.84,10.86,115100.0,9.0142,9.0308,9.0058,9.0225,115100.0
2012-11-05 10:40:00,10.87,10.88,10.86,10.87,54900.0,9.0308,9.0391,9.0225,9.0308,54900.0
2012-11-05 10:45:00,10.87,10.87,10.86,10.86,81600.0,9.0308,9.0308,9.0225,9.0225,81600.0
2012-11-05 10:50:00,10.86,10.88,10.85,10.87,137700.0,9.0225,9.0391,9.0142,9.0308,137700.0
2012-11-05 10:55:00,10.87,10.88,10.86,10.87,59200.0,9.0308,9.0391,9.0225,9.0308,59200.0
2012-11-05 11:00:00,10.86,10.87,10.85,10.86,48000.0,9.0225,9.0308,9.0142,9.0225,48000.0
2012-11-05 11:05:00,10.87,10.87,10.86,10.87,62200.0,9.0308,9.0308,9.0225,9.0308,62200.0
2012-11-05 11:10:00,10.87,10.87,10.86,10.86,24900.0,9.0308,9.0308,9.0225,9.0225,24900.0
2012-11-05 11:15:00,10.86,10.87,10.86,10.86,22000.0,9.0225,9.0308,9.0225,9.0225,22000.0
2012-11-05 11:20:00,10.86,10.87,10.85,10.85,42300.0,9.0225,9.0308,9.0142,9.0142,42300.0
2012-11-05 11:25:00,10.85,10.86,10.84,10.86,77500.0,9.0142,9.0225,9.0058,9.0225,77500.0
2012-11-05 11:30:00,10.85,10.86,10.83,10.84,90100.0,9.0142,9.0225,8.9975,9.0058,90100.0
2012-11-05 11:35:00,10.84,10.84,10.82,10.82,109500.0,9.0058,9.0058,8.9892,8.9892,109500.0
2012-11-05 11:40:00,10.83,10.86,10.82,10.85,331100.0,8.9975,9.0225,8.9892,9.0142,331100.0
2012-11-05 11:45:00,10.85,10.87,10.85,10.86,257900.0,9.0142,9.0308,9.0142,9.0225,257900.0
2012-11-05 11:50:00,10.86,10.87,10.85,10.86,95300.0,9.0225,9.0308,9.0142,9.0225,95300.0
2012-11-05 11:55:00,10.86,10.87,10.85,10.87,37900.0,9.0225,9.0308,9.0142,9.0308,37900.0
2012-11-05 12:00:00,10.87,10.87,10.86,10.87,110700.0,9.0308,9.0308,9.0225,9.0308,110700.0
2012-11-05 12:05:00,10.87,10.87,10.86,10.86,23400.0,9.0308,9.0308,9.0225,9.0225,23400.0
2012-11-05 12:10:00,10.87,10.87,10.86,10.86,26000.0,9.0308,9.0308,9.0225,9.0225,26000.0
2012-11-05 12:15:00,10.87,10.87,10.86,10.87,18200.0,9.0308,9.0308,9.0225,9.0308,18200.0
2012-11-05 12:20:00,10.87,10.91,10.86,10.88,603200.0,9.0308,9.064,9.0225,9.0391,603200.0
2012-11-05 12:25:00,10.88,10.89,10.87,10.87,35400.0,9.0391,9.0474,9.0308,9.0308,35400.0
2012-11-05 12:30:00,10.88,10.88,10.87,10.88,32200.0,9.0391,9.0391,9.0308,9.0391,32200.0
2012-11-05 12:35:00,10.88,10.92,10.87,10.92,342600.0,9.0391,9.0723,9.0308,9.0723,342600.0
2012-11-05 12:40:00,10.92,10.92,10.9,10.91,108000.0,9.0723,9.0723,9.0557,9.064,108000.0
2012-11-05 12:45:00,10.91,10.92,10.9,10.92,44600.0,9.064,9.0723,9.0557,9.0723,44600.0
2012-11-05 12:50:00,10.91,10.93,10.91,10.93,412400.0,9.064,9.0806,9.064,9.0806,412400.0
2012-11-05 12:55:00,10.92,10.93,10.92,10.93,61100.0,9.0723,9.0806,9.0723,9.0806,61100.0
2012-11-05 13:00:00,10.93,10.93,10.92,10.92,22200.0,9.0806,9.0806,9.0723,9.0723,22200.0
2012-11-05 13:05:00,10.93,10.93,10.92,10.93,18800.0,9.0806,9.0806,9.0723,9.0806,18800.0
2012-11-05 13:10:00,10.93,10.95,10.92,10.95,64700.0,9.0806,9.0972,9.0723,9.0972,64700.0
2012-11-05 13:15:00,10.95,10.95,10.93,10.94,101300.0,9.0972,9.0972,9.0806,9.0889,101300.0
2012-11-05 13:20:00,10.94,10.95,10.93,10.94,72100.0,9.0889,9.0972,9.0806,9.0889,72100.0
2012-11-05 13:25:00,10.93,10.95,10.93,10.95,29300.0,9.0806,9.0972,9.0806,9.0972,29300.0
2012-11-05 13:30:00,10.95,10.98,10.94,10.97,166100.0,9.0972,9.1222,9.0889,9.1138,166100.0
2012-11-05 13:35:00,10.97,11.0,10.97,10.99,171100.0,9.1138,9.1388,9.1138,9.1305,171100.0
2012-11-05 13:40:00,10.99,10.99,10.98,10.99,24000.0,9.1305,9.1305,9.1222,9.1305,24000.0
2012-11-05 13:45:00,10.98,10.99,10.97,10.97,77000.0,9.1222,9.1305,9.1138,9.1138,77000.0
2012-11-05 13:50:00,10.98,10.98,10.97,10.98,25400.0,9.1222,9.1222,9.1138,9.1222,25400.0
2012-11-05 13:55:00,10.97,10.98,10.97,10.98,19700.0,9.1138,9.1222,9.1138,9.1222,19700.0
2012-11-05 14:00:00,10.98,10.99,10.97,10.99,67600.0,9.1222,9.1305,9.1138,9.1305,67600.0
2012-11-05 14:05:00,10.99,11.0,10.98,11.0,102100.0,9.1305,9.1388,9.1222,9.1388,102100.0
2012-11-05 14:10:00,11.0,11.0,10.99,11.0,32500.0,9.1388,9.1388,9.1305,9.1388,32500.0
2012-11-05 14:15:00,11.0,11.02,10.99,11.02,152900.0,9.1388,9.1554,9.1305,9.1554,152900.0
2012-11-05 14:20:00,11.02,11.03,11.01,11.03,57900.0,9.1554,9.1637,9.1471,9.1637,57900.0
2012-11-05 14:25:00,11.03,11.05,11.03,11.04,115600.0,9.1637,9.1803,9.1637,9.172,115600.0
2012-11-05 14:30:00,11.05,11.05,11.04,11.04,40200.0,9.1803,9.1803,9.172,9.172,40200.0
2012-11-05 14:35:00,11.04,11.05,11.03,11.04,94500.0,9.172,9.1803,9.1637,9.172,94500.0
2012-11-05 14:40:00,11.03,11.07,11.03,11.06,174500.0,9.1637,9.1969,9.1637,9.1886,174500.0
2012-11-05 14:45:00,11.07,11.07,11.05,11.07,78100.0,9.1969,9.1969,9.1803,9.1969,78100.0
2012-11-05 14:50:00,11.06,11.09,11.06,11.07,180700.0,9.1886,9.2135,9.1886,9.1969,180700.0
2012-11-05 14:55:00,11.07,11.07,11.06,11.07,112700.0,9.1969,9.1969,9.1886,9.1969,112700.0
2012-11-05 15:00:00,11.06,11.07,11.05,11.07,147500.0,9.1886,9.1969,9.1803,9.1969,147500.0
2012-11-05 15:05:00,11.07,11.08,11.06,11.06,159700.0,9.1969,9.2052,9.1886,9.1886,159700.0
2012-11-05 15:10:00,11.07,11.07,11.06,11.07,82300.0,9.1969,9.1969,9.1886,9.1969,82300.0
2012-11-05 15:15:00,11.07,11.07,11.06,11.07,52100.0,9.1969,9.1969,9.1886,9.1969,52100.0
2012-11-05 15:20:00,11.07,11.09,11.06,11.08,175500.0,9.1969,9.2135,9.1886,9.2052,175500.0
2012-11-05 15:25:00,11.09,11.1,11.08,11.08,177100.0,9.2135,9.2219,9.2052,9.2052,177100.0
2012-11-05 15:30:00,11.09,11.09,11.07,11.07,200000.0,9.2135,9.2135,9.1969,9.1969,200000.0
2012-11-05 15:35:00,11.07,11.1,11.07,11.1,183000.0,9.1969,9.2219,9.1969,9.2219,183000.0
2012-11-05 15:40:00,11.1,11.12,11.09,11.11,184000.0,9.2219,9.2385,9.2135,9.2302,184000.0
2012-11-05 15:45:00,11.11,11.14,11.11,11.13,364900.0,9.2302,9.2551,9.2302,9.2468,364900.0
2012-11-05 15:50:00,11.13,11.14,11.1,11.11,428900.0,9.2468,9.2551,9.2219,9.2302,428900.0
2012-11-05 15:55:00,11.11,11.11,11.07,11.09,1282800.0,9.2302,9.2302,9.1969,9.2135,1282800.0
2012-11-06 09:30:00,11.11,11.12,11.07,11.12,161200.0,9.2302,9.2385,9.1969,9.2385,161200.0
2012-11-06 09:35:00,11.11,11.15,11.09,11.15,151900.0,9.2302,9.2634,9.2135,9.2634,151900.0
2012-11-06 09:40:00,11.15,11.15,11.12,11.12,96500.0,9.2634,9.2634,9.2385,9.2385,96500.0
2012-11-06 09:45:00,11.12,11.18,11.12,11.17,110800.0,9.2385,9.2883,9.2385,9.28,110800.0
2012-11-06 09:50:00,11.17,11.17,11.14,11.17,208600.0,9.28,9.28,9.2551,9.28,208600.0
2012-11-06 09:55:00,11.17,11.19,11.16,11.18,75200.0,9.28,9.2966,9.2717,9.2883,75200.0
2012-11-06 10:00:00,11.19,11.2,11.18,11.19,177500.0,9.2966,9.3049,9.2883,9.2966,177500.0
2012-11-06 10:05:00,11.19,11.19,11.18,11.18,19600.0,9.2966,9.2966,9.2883,9.2883,19600.0
2012-11-06 10:10:00,11.18,11.19,11.16,11.17,253800.0,9.2883,9.2966,9.2717,9.28,253800.0
2012-11-06 10:15:00,11.18,11.19,11.16,11.18,127200.0,9.2883,9.2966,9.2717,9.2883,127200.0
2012-11-06 10:20:00,11.19,11.23,11.18,11.23,145700.0,9.2966,9.3299,9.2883,9.3299,145700.0
2012-11-06 10:25:00,11.23,11.24,11.22,11.24,48700.0,9.3299,9.3382,9.3215,9.3382,48700.0
2012-11-06 10:30:00,11.24,11.27,11.23,11.26,723300.0,9.3382,9.3631,9.3299,9.3548,723300.0
2012-11-06 10:35:00,11.26,11.27,11.26,11.26,28800.0,9.3548,9.3631,9.3548,9.3548,28800.0
2012-11-06 10:40:00,11.27,11.31,11.26,11.29,333500.0,9.3631,9.3963,9.3548,9.3797,333500.0
2012-11-06 10:45:00,11.29,11.31,11.29,11.29,123500.0,9.3797,9.3963,9.3797,9.3797,123500.0
2012-11-06 10:50:00,11.29,11.29,11.26,11.26,150100.0,9.3797,9.3797,9.3548,9.3548,150100.0
2012-11-06 10:55:00,11.26,11.28,11.26,11.26,53900.0,9.3548,9.3714,9.3548,9.3548,53900.0
2012-11-06 11:00:00,11.26,11.28,11.26,11.26,102400.0,9.3548,9.3714,9.3548,9.3548,102400.0
2012-11-06 11:05:00,11.26,11.28,11.25,11.28,104700.0,9.3548,9.3714,9.3465,9.3714,104700.0
2012-11-06 11:10:00,11.27,11.3,11.27,11.29,210900.0,9.3631,9.388,9.3631,9.3797,210900.0
2012-11-06 11:15:00,11.29,11.3,11.29,11.29,93100.0,9.3797,9.388,9.3797,9.3797,93100.0
2012-11-06 11:20:00,11.29,11.31,11.29,11.3,73600.0,9.3797,9.3963,9.3797,9.388,73600.0
2012-11-06 11:25:00,11.3,11.31,11.3,11.3,24700.0,9.388,9.3963,9.388,9.388,24700.0
2012-11-06 11:30:00,11.3,11.33,11.3,11.32,191000.0,9.388,9.4129,9.388,9.4046,191000.0
2012-11-06 11:35:00,11.33,11.39,11.32,11.38,267200.0,9.4129,9.4628,9.4046,9.4545,267200.0
2012-11-06 11:40:00,11.38,11.4,11.37,11.39,244900.0,9.4545,9.4711,9.4462,9.4628,244900.0
2012-11-06 11:45:00,11.38,11.42,11.38,11.41,286300.0,9.4545,9.4877,9.4545,9.4794,286300.0
2012-11-06 11:50:00,11.4,11.41,11.4,11.41,76500.0,9.4711,9.4794,9.4711,9.4794,76500.0
2012-11-06 11:55:00,11.41,11.42,11.4,11.42,118500.0,9.4794,9.4877,9.4711,9.4877,118500.0
2012-11-06 12:00:00,11.42,11.46,11.41,11.46,257200.0,9.4877,9.5209,9.4794,9.5209,257200.0
2012-11-06 12:05:00,11.46,11.46,11.42,11.43,218300.0,9.5209,9.5209,9.4877,9.496,218300.0
2012-11-06 12:10:00,11.44,11.44,11.42,11.42,45100.0,9.5043,9.5043,9.4877,9.4877,45100.0
2012-11-06 12:15:00,11.43,11.43,11.42,11.43,43500.0,9.496,9.496,9.4877,9.496,43500.0
2012-11-06 12:20:00,11.42,11.45,11.42,11.44,170300.0,9.4877,9.5126,9.4877,9.5043,170300.0
2012-11-06 12:25:00,11.45,11.45,11.43,11.44,357600.0,9.5126,9.5126,9.496,9.5043,357600.0
2012-11-06 12:30:00,11.45,11.45,11.44,11.44,25200.0,9.5126,9.5126,9.5043,9.5043,25200.0
2012-11-06 12:35:00,11.45,11.45,11.44,11.44,52800.0,9.5126,9.5126,9.5043,9.5043,52800.0
2012-11-06 12:40:00,11.45,11.45,11.44,11.45,236400.0,9.5126,9.5126,9.5043,9.5126,236400.0
2012-11-06 12:45:00,11.45,11.45,11.4,11.4,225400.0,9.5126,9.5126,9.4711,9.4711,225400.0
2012-11-06 12:50:00,11.4,11.43,11.4,11.43,116600.0,9.4711,9.496,9.4711,9.496,116600.0
2012-11-06 12:55:00,11.42,11.45,11.42,11.43,88300.0,9.4877,9.5126,9.4877,9.496,88300.0
2012-11-06 13:00:00,11.44,11.47,11.43,11.47,267600.0,9.5043,9.5292,9.496,9.5292,267600.0
2012-11-06 13:05:00,11.47,11.47,11.46,11.46,108000.0,9.5292,9.5292,9.5209,9.5209,108000.0
2012-11-06 13:10:00,11.46,11.47,11.45,11.46,182000.0,9.5209,9.5292,9.5126,9.5209,182000.0
2012-11-06 13:15:00,11.46,11.47,11.45,11.45,78900.0,9.5209,9.5292,9.5126,9.5126,78900.0
2012-11-06 13:20:00,11.45,11.46,11.44,11.45,132600.0,9.5126,9.5209,9.5043,9.5126,132600.0
2012-11-06 13:25:00,11.46,11.47,11.45,11.46,56300.0,9.5209,9.5292,9.5126,9.5209,56300.0
2012-11-06 13:30:00,11.46,11.49,11.45,11.48,440200.0,9.5209,9.5459,9.5126,9.5376,440200.0
2012-11-06 13:35:00,11.48,11.5,11.47,11.5,225900.0,9.5376,9.5542,9.5292,9.5542,225900.0
2012-11-06 13:40:00,11.49,11.5,11.48,11.49,56100.0,9.5459,9.5542,9.5376,9.5459,56100.0
2012-11-06 13:45:00,11.48,11.51,11.48,11.51,269900.0,9.5376,9.5625,9.5376,9.5625,269900.0
2012-11-06 13:50:00,11.51,11.51,11.49,11.5,171600.0,9.5625,9.5625,9.5459,9.5542,171600.0
2012-11-06 13:55:00,11.5,11.5,11.48,11.49,91300.0,9.5542,9.5542,9.5376,9.5459,91300.0
2012-11-06 14:00:00,11.49,11.49,11.46,11.46,156000.0,9.5459,9.5459,9.5209,9.5209,156000.0
2012-11-06 14:05:00,11.46,11.48,11.46,11.48,264400.0,9.5209,9.5376,9.5209,9.5376,264400.0
2012-11-06 14:10:00,11.48,11.48,11.46,11.46,85300.0,9.5376,9.5376,9.5209,9.5209,85300.0
2012-11-06 14:15:00,11.46,11.47,11.46,11.47,78800.0,9.5209,9.5292,9.5209,9.5292,78800.0
2012-11-06 14:20:00,11.46,11.47,11.46,11.46,52400.0,9.5209,9.5292,9.5209,9.5209,52400.0
2012-11-06 14:25:00,11.46,11.47,11.46,11.46,56700.0,9.5209,9.5292,9.5209,9.5209,56700.0
2012-11-06 14:30:00,11.46,11.49,11.46,11.49,355600.0,9.5209,9.5459,9.5209,9.5459,355600.0
2012-11-06 14:35:00,11.48,11.5,11.48,11.5,120700.0,9.5376,9.5542,9.5376,9.5542,120700.0
2012-11-06 14:40:00,11.49,11.5,11.49,11.5,57300.0,9.5459,9.5542,9.5459,9.5542,57300.0
2012-11-06 14:45:00,11.49,11.5,11.47,11.48,120100.0,9.5459,9.5542,9.5292,9.5376,120100.0
2012-11-06 14:50:00,11.48,11.48,11.45,11.46,106300.0,9.5376,9.5376,9.5126,9.5209,106300.0
2012-11-06 14:55:00,11.45,11.47,11.45,11.47,123300.0,9.5126,9.5292,9.5126,9.5292,123300.0
2012-11-06 15:00:00,11.46,11.48,11.46,11.48,102400.0,9.5209,9.5376,9.5209,9.5376,102400.0
2012-11-06 15:05:00,11.48,11.48,11.47,11.48,117100.0,9.5376,9.5376,9.5292,9.5376,117100.0
2012-11-06 15:10:00,11.48,11.48,11.46,11.46,173900.0,9.5376,9.5376,9.5209,9.5209,173900.0
2012-11-06 15:15:00,11.47,11.48,11.41,11.42,540500.0,9.5292,9.5376,9.4794,9.4877,540500.0
2012-11-06 15:20:00,11.41,11.44,11.41,11.43,210700.0,9.4794,9.5043,9.4794,9.496,210700.0
2012-11-06 15:25:00,11.43,11.44,11.42,11.43,147400.0,9.496,9.5043,9.4877,9.496,147400.0
2012-11-06 15:30:00,11.42,11.43,11.38,11.4,292000.0,9.4877,9.496,9.4545,9.4711,292000.0
2012-11-06 15:35:00,11.4,11.41,11.39,11.41,338700.0,9.4711,9.4794,9.4628,9.4794,338700.0
2012-11-06 15:40:00,11.4,11.43,11.4,11.42,971200.0,9.4711,9.496,9.4711,9.4877,971200.0
2012-11-06 15:45:00,11.42,11.43,11.41,11.43,322400.0,9.4877,9.496,9.4794,9.496,322400.0
2012-11-06 15:50:00,11.43,11.45,11.41,11.42,1016900.0,9.496,9.5126,9.4794,9.4877,1016900.0
2012-11-06 15:55:00,11.42,11.48,11.41,11.47,1667200.0,9.4877,9.5376,9.4794,9.5292,1667200.0
2012-11-07 09:30:00,11.3,11.3,11.16,11.23,1044200.0,9.388,9.388,9.2717,9.3299,1044200.0
2012-11-07 09:35:00,11.23,11.23,11.16,11.2,513000.0,9.3299,9.3299,9.2717,9.3049,513000.0
2012-11-07 09:40:00,11.19,11.19,11.15,11.16,395800.0,9.2966,9.2966,9.2634,9.2717,395800.0
2012-11-07 09:45:00,11.16,11.21,11.16,11.2,423800.0,9.2717,9.3132,9.2717,9.3049,423800.0
2012-11-07 09:50:00,11.2,11.2,11.17,11.17,402800.0,9.3049,9.3049,9.28,9.28,402800.0
2012-11-07 09:55:00,11.17,11.18,11.16,11.17,515000.0,9.28,9.2883,9.2717,9.28,515000.0
2012-11-07 10:00:00,11.17,11.18,11.14,11.15,468000.0,9.28,9.2883,9.2551,9.2634,468000.0
2012-11-07 10:05:00,11.15,11.16,11.13,11.15,288600.0,9.2634,9.2717,9.2468,9.2634,288600.0
2012-11-07 10:10:00,11.14,11.14,11.12,11.12,213200.0,9.2551,9.2551,9.2385,9.2385,213200.0
2012-11-07 10:15:00,11.12,11.13,11.08,11.09,344200.0,9.2385,9.2468,9.2052,9.2135,344200.0
2012-11-07 10:20:00,11.08,11.12,11.08,11.08,393000.0,9.2052,9.2385,9.2052,9.2052,393000.0
2012-11-07 10:25:00,11.08,11.09,11.07,11.08,271400.0,9.2052,9.2135,9.1969,9.2052,271400.0
2012-11-07 10:30:00,11.07,11.08,11.04,11.05,544000.0,9.1969,9.2052,9.172,9.1803,544000.0
2012-11-07 10:35:00,11.06,11.08,11.04,11.08,485400.0,9.1886,9.2052,9.172,9.2052,485400.0
2012-11-07 10:40:00,11.08,11.08,11.05,11.06,308800.0,9.2052,9.2052,9.1803,9.1886,308800.0
2012-11-07 10:45:00,11.07,11.07,11.05,11.05,239200.0,9.1969,9.1969,9.1803,9.1803,239200.0
2012-11-07 10:50:00,11.05,11.05,11.03,11.04,228800.0,9.1803,9.1803,9.1637,9.172,228800.0
2012-11-07 10:55:00,11.04,11.04,10.99,11.0,862400.0,9.172,9.172,9.1305,9.1388,862400.0
2012-11-07 11:00:00,11.0,11.04,11.0,11.02,374200.0,9.1388,9.172,9.1388,9.1554,374200.0
2012-11-07 11:05:00,11.01,11.02,11.0,11.0,791600.0,9.1471,9.1554,9.1388,9.1388,791600.0
2012-11-07 11:10:00,11.0,11.01,10.99,11.0,304000.0,9.1388,9.1471,9.1305,9.1388,304000.0
2012-11-07 11:15:00,11.01,11.02,10.99,11.01,367800.0,9.1471,9.1554,9.1305,9.1471,367800.0
2012-11-07 11:20:00,11.0,11.02,10.98,11.0,836000.0,9.1388,9.1554,9.1222,9.1388,836000.0
2012-11-07 11:25:00,11.0,11.0,10.93,10.95,871000.0,9.1388,9.1388,9.0806,9.0972,871000.0
2012-11-07 11:30:00,10.94,10.96,10.91,10.94,753800.0,9.0889,9.1055,9.064,9.0889,753800.0
2012-11-07 11:35:00,10.94,10.96,10.94,10.95,245800.0,9.0889,9.1055,9.0889,9.0972,245800.0
2012-11-07 11:40:00,10.95,10.96,10.94,10.94,131200.0,9.0972,9.1055,9.0889,9.0889,131200.0
2012-11-07 11:45:00,10.95,10.96,10.91,10.95,863400.0,9.0972,9.1055,9.064,9.0972,863400.0
2012-11-07 11:50:00,10.96,10.96,10.93,10.95,1047000.0,9.1055,9.1055,9.0806,9.0972,1047000.0
2012-11-07 11:55:00,10.95,10.96,10.94,10.96,393400.0,9.0972,9.1055,9.0889,9.1055,393400.0
2012-11-07 12:00:00,10.96,10.97,10.95,10.96,377200.0,9.1055,9.1138,9.0972,9.1055,377200.0
2012-11-07 12:05:00,10.96,10.97,10.95,10.96,319000.0,9.1055,9.1138,9.0972,9.1055,319000.0
2012-11-07 12:10:00,10.96,10.97,10.94,10.95,706400.0,9.1055,9.1138,9.0889,9.0972,706400.0
2012-11-07 12:15:00,10.95,10.97,10.93,10.93,864200.0,9.0972,9.1138,9.0806,9.0806,864200.0
2012-11-07 12:20:00,10.94,10.95,10.93,10.95,300600.0,9.0889,9.0972,9.0806,9.0972,300600.0
2012-11-07 12:25:00,10.95,10.96,10.94,10.95,405000.0,9.0972,9.1055,9.0889,9.0972,405000.0
2012-11-07 12:30:00,10.95,10.96,10.94,10.96,282400.0,9.0972,9.1055,9.0889,9.1055,282400.0
2012-11-07 12:35:00,10.96,10.96,10.95,10.96,113200.0,9.1055,9.1055,9.0972,9.1055,113200.0
2012-11-07 12:40:00,10.96,10.96,10.94,10.95,360000.0,9.1055,9.1055,9.0889,9.0972,360000.0
2012-11-07 12:45:00,10.95,10.96,10.93,10.95,209200.0,9.0972,9.1055,9.0806,9.0972,209200.0
2012-11-07 12:50:00,10.95,10.95,10.93,10.93,143200.0,9.0972,9.0972,9.0806,9.0806,143200.0
2012-11-07 12:55:00,10.93,10.94,10.91,10.92,190200.0,9.0806,9.0889,9.064,9.0723,190200.0
2012-11-07 13:00:00,10.92,10.93,10.9,10.91,375200.0,9.0723,9.0806,9.0557,9.064,375200.0
2012-11-07 13:05:00,10.91,10.95,10.9,10.94,472200.0,9.064,9.0972,9.0557,9.0889,472200.0
2012-11-07 13:10:00,10.94,10.95,10.93,10.93,196400.0,9.0889,9.0972,9.0806,9.0806,196400.0
2012-11-07 13:15:00,10.93,10.95,10.92,10.93,341800.0,9.0806,9.0972,9.0723,9.0806,341800.0
2012-11-07 13:20:00,10.92,10.94,10.92,10.94,95200.0,9.0723,9.0889,9.0723,9.0889,95200.0
2012-11-07 13:25:00,10.93,10.94,10.91,10.92,123800.0,9.0806,9.0889,9.064,9.0723,123800.0
2012-11-07 13:30:00,10.91,10.94,10.91,10.94,377400.0,9.064,9.0889,9.064,9.0889,377400.0
2012-11-07 13:35:00,10.93,10.97,10.93,10.97,407000.0,9.0806,9.1138,9.0806,9.1138,407000.0
2012-11-07 13:40:00,10.96,10.97,10.95,10.96,494800.0,9.1055,9.1138,9.0972,9.1055,494800.0
2012-11-07 13:45:00,10.96,10.97,10.95,10.96,142400.0,9.1055,9.1138,9.0972,9.1055,142400.0
2012-11-07 13:50:00,10.96,10.97,10.94,10.97,431400.0,9.1055,9.1138,9.0889,9.1138,431400.0
2012-11-07 13:55:00,10.96,10.97,10.95,10.95,323400.0,9.1055,9.1138,9.0972,9.0972,323400.0
2012-11-07 14:00:00,10.96,10.97,10.96,10.97,130400.0,9.1055,9.1138,9.1055,9.1138,130400.0
2012-11-07 14:05:00,10.96,10.97,10.96,10.96,78200.0,9.1055,9.1138,9.1055,9.1055,78200.0
2012-11-07 14:10:00,10.96,10.97,10.94,10.96,454000.0,9.1055,9.1138,9.0889,9.1055,454000.0
2012-11-07 14:15:00,10.96,10.96,10.95,10.96,167800.0,9.1055,9.1055,9.0972,9.1055,167800.0
2012-11-07 14:20:00,10.96,10.96,10.94,10.95,209200.0,9.1055,9.1055,9.0889,9.0972,209200.0
2012-11-07 14:25:00,10.95,10.96,10.94,10.95,101600.0,9.0972,9.1055,9.0889,9.0972,101600.0
2012-11-07 14:30:00,10.95,10.95,10.93,10.94,251400.0,9.0972,9.0972,9.0806,9.0889,251400.0
2012-11-07 14:35:00,10.95,10.95,10.92,10.92,207200.0,9.0972,9.0972,9.0723,9.0723,207200.0
2012-11-07 14:40:00,10.92,10.93,10.91,10.92,149200.0,9.0723,9.0806,9.064,9.0723,149200.0
2012-11-07 14:45:00,10.92,10.93,10.9,10.92,503000.0,9.0723,9.0806,9.0557,9.0723,503000.0
2012-11-07 14:50:00,10.92,10.94,10.92,10.93,243000.0,9.0723,9.0889,9.0723,9.0806,243000.0
2012-11-07 14:55:00,10.92,10.96,10.92,10.96,338800.0,9.0723,9.1055,9.0723,9.1055,338800.0
2012-11-07 15:00:00,10.96,10.96,10.93,10.94,555200.0,9.1055,9.1055,9.0806,9.0889,555200.0
2012-11-07 15:05:00,10.94,10.95,10.92,10.94,329000.0,9.0889,9.0972,9.0723,9.0889,329000.0
2012-11-07 15:10:00,10.94,10.97,10.94,10.96,558200.0,9.0889,9.1138,9.0889,9.1055,558200.0
2012-11-07 15:15:00,10.96,10.96,10.94,10.96,350000.0,9.1055,9.1055,9.0889,9.1055,350000.0
2012-11-07 15:20:00,10.95,10.97,10.95,10.97,217600.0,9.0972,9.1138,9.0972,9.1138,217600.0
2012-11-07 15:25:00,10.97,11.0,10.96,10.97,478400.0,9.1138,9.1388,9.1055,9.1138,478400.0
2012-11-07 15:30:00,10.97,10.99,10.96,10.97,584200.0,9.1138,9.1305,9.1055,9.1138,584200.0
2012-11-07 15:35:00,10.98,10.98,10.95,10.96,578800.0,9.1222,9.1222,9.0972,9.1055,578800.0
2012-11-07 15:40:00,10.96,10.97,10.95,10.96,334600.0,9.1055,9.1138,9.0972,9.1055,334600.0
2012-11-07 15:45:00,10.96,10.97,10.93,10.95,930800.0,9.1055,9.1138,9.0806,9.0972,930800.0
2012-11-07 15:50:00,10.95,10.97,10.94,10.96,734200.0,9.0972,9.1138,9.0889,9.1055,734200.0
2012-11-07 15:55:00,10.96,10.97,10.94,10.94,1751400.0,9.1055,9.1138,9.0889,9.0889,1751400.0
2012-11-08 09:30:00,10.92,10.98,10.91,10.93,654400.0,9.0723,9.1222,9.064,9.0806,654400.0
2012-11-08 09:35:00,10.93,10.93,10.87,10.91,994800.0,9.0806,9.0806,9.0308,9.064,994800.0
2012-11-08 09:40:00,10.92,10.93,10.88,10.9,570600.0,9.0723,9.0806,9.0391,9.0557,570600.0
2012-11-08 09:45:00,10.9,10.9,10.88,10.88,672000.0,9.0557,9.0557,9.0391,9.0391,672000.0
2012-11-08 09:50:00,10.88,10.89,10.88,10.89,129000.0,9.0391,9.0474,9.0391,9.0474,129000.0
2012-11-08 09:55:00,10.89,10.9,10.88,10.89,315600.0,9.0474,9.0557,9.0391,9.0474,315600.0
2012-11-08 10:00:00,10.89,10.91,10.88,10.9,555400.0,9.0474,9.064,9.0391,9.0557,555400.0
2012-11-08 10:05:00,10.89,10.9,10.87,10.88,610600.0,9.0474,9.0557,9.0308,9.0391,610600.0
2012-11-08 10:10:00,10.88,10.88,10.85,10.88,466200.0,9.0391,9.0391,9.0142,9.0391,466200.0
2012-11-08 10:15:00,10.88,10.88,10.83,10.83,1191400.0,9.0391,9.0391,8.9975,8.9975,1191400.0
2012-11-08 10:20:00,10.82,10.84,10.79,10.79,1076200.0,8.9892,9.0058,8.9643,8.9643,1076200.0
2012-11-08 10:25:00,10.8,10.8,10.77,10.79,788800.0,8.9726,8.9726,8.9477,8.9643,788800.0
2012-11-08 10:30:00,10.79,10.84,10.79,10.83,391000.0,8.9643,9.0058,8.9643,8.9975,391000.0
2012-11-08 10:35:00,10.82,10.85,10.81,10.84,644000.0,8.9892,9.0142,8.9809,9.0058,644000.0
2012-11-08 10:40:00,10.83,10.86,10.8,10.86,569600.0,8.9975,9.0225,8.9726,9.0225,569600.0
2012-11-08 10:45:00,10.86,10.87,10.83,10.83,749200.0,9.0225,9.0308,8.9975,8.9975,749200.0
2012-11-08 10:50:00,10.84,10.84,10.79,10.8,830000.0,9.0058,9.0058,8.9643,8.9726,830000.0
2012-11-08 10:55:00,10.81,10.81,10.78,10.79,353600.0,8.9809,8.9809,8.956,8.9643,353600.0
2012-11-08 11:00:00,10.8,10.82,10.78,10.79,262600.0,8.9726,8.9892,8.956,8.9643,262600.0
2012-11-08 11:05:00,10.79,10.81,10.78,10.8,175000.0,8.9643,8.9809,8.956,8.9726,175000.0
2012-11-08 11:10:00,10.8,10.81,10.79,10.81,232800.0,8.9726,8.9809,8.9643,8.9809,232800.0
2012-11-08 11:15:00,10.8,10.82,10.8,10.81,326400.0,8.9726,8.9892,8.9726,8.9809,326400.0
2012-11-08 11:20:00,10.8,10.81,10.79,10.8,271600.0,8.9726,8.9809,8.9643,8.9726,271600.0
2012-11-08 11:25:00,10.81,10.82,10.79,10.8,309000.0,8.9809,8.9892,8.9643,8.9726,309000.0
2012-11-08 11:30:00,10.79,10.8,10.79,10.79,99200.0,8.9643,8.9726,8.9643,8.9643,99200.0
2012-11-08 11:35:00,10.79,10.79,10.76,10.77,378600.0,8.9643,8.9643,8.9394,8.9477,378600.0
2012-11-08 11:40:00,10.77,10.78,10.75,10.76,491600.0,8.9477,8.956,8.9311,8.9394,491600.0
2012-11-08 11:45:00,10.77,10.77,10.76,10.76,30400.0,8.9477,8.9477,8.9394,8.9394,30400.0
2012-11-08 11:50:00,10.76,10.78,10.76,10.76,536800.0,8.9394,8.956,8.9394,8.9394,536800.0
2012-11-08 11:55:00,10.77,10.77,10.74,10.75,374000.0,8.9477,8.9477,8.9228,8.9311,374000.0
2012-11-08 12:00:00,10.75,10.75,10.73,10.74,376000.0,8.9311,8.9311,8.9145,8.9228,376000.0
2012-11-08 12:05:00,10.74,10.75,10.73,10.75,181200.0,8.9228,8.9311,8.9145,8.9311,181200.0
2012-11-08 12:10:00,10.75,10.75,10.71,10.72,546000.0,8.9311,8.9311,8.8978,8.9061,546000.0
2012-11-08 12:15:00,10.72,10.73,10.71,10.72,416000.0,8.9061,8.9145,8.8978,8.9061,416000.0
2012-11-08 12:20:00,10.71,10.72,10.7,10.7,652000.0,8.8978,8.9061,8.8895,8.8895,652000.0
2012-11-08 12:25:00,10.71,10.71,10.7,10.7,286000.0,8.8978,8.8978,8.8895,8.8895,286000.0
2012-11-08 12:30:00,10.7,10.71,10.67,10.69,648000.0,8.8895,8.8978,8.8646,8.8812,648000.0
2012-11-08 12:35:00,10.69,10.69,10.65,10.67,756400.0,8.8812,8.8812,8.848,8.8646,756400.0
2012-11-08 12:40:00,10.67,10.67,10.59,10.66,2191400.0,8.8646,8.8646,8.7981,8.8563,2191400.0
2012-11-08 12:45:00,10.66,10.67,10.64,10.65,465200.0,8.8563,8.8646,8.8397,8.848,465200.0
2012-11-08 12:50:00,10.65,10.65,10.63,10.65,522600.0,8.848,8.848,8.8314,8.848,522600.0
2012-11-08 12:55:00,10.64,10.68,10.64,10.67,336400.0,8.8397,8.8729,8.8397,8.8646,336400.0
2012-11-08 13:00:00,10.67,10.68,10.66,10.66,314800.0,8.8646,8.8729,8.8563,8.8563,314800.0
2012-11-08 13:05:00,10.66,10.67,10.65,10.67,465200.0,8.8563,8.8646,8.848,8.8646,465200.0
2012-11-08 13:10:00,10.67,10.67,10.65,10.66,332200.0,8.8646,8.8646,8.848,8.8563,332200.0
2012-11-08 13:15:00,10.66,10.66,10.64,10.66,279200.0,8.8563,8.8563,8.8397,8.8563,279200.0
2012-11-08 13:20:00,10.65,10.66,10.63,10.63,216600.0,8.848,8.8563,8.8314,8.8314,216600.0
2012-11-08 13:25:00,10.63,10.63,10.52,10.61,3311800.0,8.8314,8.8314,8.74,8.8148,3311800.0
2012-11-08 13:30:00,10.61,10.65,10.6,10.64,347200.0,8.8148,8.848,8.8065,8.8397,347200.0
2012-11-08 13:35:00,10.65,10.66,10.64,10.66,153000.0,8.848,8.8563,8.8397,8.8563,153000.0
2012-11-08 13:40:00,10.66,10.67,10.64,10.65,496200.0,8.8563,8.8646,8.8397,8.848,496200.0
2012-11-08 13:45:00,10.66,10.66,10.63,10.65,191800.0,8.8563,8.8563,8.8314,8.848,191800.0
2012-11-08 13:50:00,10.65,10.66,10.64,10.65,141000.0,8.848,8.8563,8.8397,8.848,141000.0
2012-11-08 13:55:00,10.65,10.68,10.65,10.68,293400.0,8.848,8.8729,8.848,8.8729,293400.0
2012-11-08 14:00:00,10.68,10.69,10.65,10.65,730600.0,8.8729,8.8812,8.848,8.848,730600.0
2012-11-08 14:05:00,10.65,10.65,10.63,10.63,140200.0,8.848,8.848,8.8314,8.8314,140200.0
2012-11-08 14:10:00,10.63,10.64,10.63,10.63,86200.0,8.8314,8.8397,8.8314,8.8314,86200.0
2012-11-08 14:15:00,10.64,10.65,10.63,10.63,267800.0,8.8397,8.848,8.8314,8.8314,267800.0
2012-11-08 14:20:00,10.63,10.63,10.59,10.6,1227600.0,8.8314,8.8314,8.7981,8.8065,1227600.0
2012-11-08 14:25:00,10.59,10.61,10.59,10.6,321800.0,8.7981,8.8148,8.7981,8.8065,321800.0
2012-11-08 14:30:00,10.61,10.61,10.57,10.57,439400.0,8.8148,8.8148,8.7815,8.7815,439400.0
2012-11-08 14:35:00,10.58,10.58,10.55,10.57,612600.0,8.7898,8.7898,8.7649,8.7815,612600.0
2012-11-08 14:40:00,10.57,10.6,10.57,10.58,526600.0,8.7815,8.8065,8.7815,8.7898,526600.0
2012-11-08 14:45:00,10.58,10.59,10.57,10.59,483000.0,8.7898,8.7981,8.7815,8.7981,483000.0
2012-11-08 14:50:00,10.59,10.6,10.55,10.56,827600.0,8.7981,8.8065,8.7649,8.7732,827600.0
2012-11-08 14:55:00,10.56,10.57,10.56,10.56,58600.0,8.7732,8.7815,8.7732,8.7732,58600.0
2012-11-08 15:00:00,10.56,10.57,10.56,10.56,76800.0,8.7732,8.7815,8.7732,8.7732,76800.0
2012-11-08 15:05:00,10.57,10.58,10.54,10.54,494200.0,8.7815,8.7898,8.7566,8.7566,494200.0
2012-11-08 15:10:00,10.54,10.58,10.54,10.54,784400.0,8.7566,8.7898,8.7566,8.7566,784400.0
2012-11-08 15:15:00,10.54,10.56,10.54,10.55,350000.0,8.7566,8.7732,8.7566,8.7649,350000.0
2012-11-08 15:20:00,10.55,10.57,10.53,10.55,615200.0,8.7649,8.7815,8.7483,8.7649,615200.0
2012-11-08 15:25:00,10.54,10.55,10.53,10.54,612800.0,8.7566,8.7649,8.7483,8.7566,612800.0
2012-11-08 15:30:00,10.54,10.54,10.5,10.52,1407800.0,8.7566,8.7566,8.7234,8.74,1407800.0
2012-11-08 15:35:00,10.52,10.54,10.52,10.54,397400.0,8.74,8.7566,8.74,8.7566,397400.0
2012-11-08 15:40:00,10.54,10.55,10.51,10.51,509200.0,8.7566,8.7649,8.7317,8.7317,509200.0
2012-11-08 15:45:00,10.51,10.52,10.5,10.51,721600.0,8.7317,8.74,8.7234,8.7317,721600.0
2012-11-08 15:50:00,10.52,10.55,10.5,10.53,1955800.0,8.74,8.7649,8.7234,8.7483,1955800.0
2012-11-08 15:55:00,10.53,10.54,10.5,10.51,1965800.0,8.7483,8.7566,8.7234,8.7317,1965800.0
2012-11-09 09:30:00,10.52,10.63,10.51,10.63,207200.0,8.74,8.8314,8.7317,8.8314,207200.0
2012-11-09 09:35:00,10.63,10.64,10.59,10.61,275300.0,8.8314,8.8397,8.7981,8.8148,275300.0
2012-11-09 09:40:00,10.6,10.61,10.57,10.61,206500.0,8.8065,8.8148,8.7815,8.8148,206500.0
2012-11-09 09:45:00,10.61,10.61,10.55,10.59,195800.0,8.8148,8.8148,8.7649,8.7981,195800.0
2012-11-09 09:50:00,10.59,10.63,10.58,10.63,237500.0,8.7981,8.8314,8.7898,8.8314,237500.0
2012-11-09 09:55:00,10.63,10.64,10.6,10.62,175700.0,8.8314,8.8397,8.8065,8.8231,175700.0
2012-11-09 10:00:00,10.62,10.64,10.62,10.62,83900.0,8.8231,8.8397,8.8231,8.8231,83900.0
2012-11-09 10:05:00,10.63,10.65,10.6,10.65,170200.0,8.8314,8.848,8.8065,8.848,170200.0
2012-11-09 10:10:00,10.65,10.69,10.64,10.69,151800.0,8.848,8.8812,8.8397,8.8812,151800.0
2012-11-09 10:15:00,10.68,10.68,10.63,10.64,160700.0,8.8729,8.8729,8.8314,8.8397,160700.0
2012-11-09 10:20:00,10.65,10.66,10.64,10.66,118900.0,8.848,8.8563,8.8397,8.8563,118900.0
2012-11-09 10:25:00,10.65,10.66,10.65,10.66,32100.0,8.848,8.8563,8.848,8.8563,32100.0
2012-11-09 10:30:00,10.66,10.66,10.62,10.63,160800.0,8.8563,8.8563,8.8231,8.8314,160800.0
2012-11-09 10:35:00,10.64,10.67,10.64,10.64,100400.0,8.8397,8.8646,8.8397,8.8397,100400.0
2012-11-09 10:40:00,10.64,10.66,10.63,10.66,56900.0,8.8397,8.8563,8.8314,8.8563,56900.0
2012-11-09 10:45:00,10.67,10.67,10.64,10.65,53100.0,8.8646,8.8646,8.8397,8.848,53100.0
2012-11-09 10:50:00,10.64,10.67,10.63,10.67,74000.0,8.8397,8.8646,8.8314,8.8646,74000.0
2012-11-09 10:55:00,10.67,10.69,10.65,10.69,123700.0,8.8646,8.8812,8.848,8.8812,123700.0
2012-11-09 11:00:00,10.69,10.69,10.68,10.69,83500.0,8.8812,8.8812,8.8729,8.8812,83500.0
2012-11-09 11:05:00,10.69,10.7,10.68,10.7,246100.0,8.8812,8.8895,8.8729,8.8895,246100.0
2012-11-09 11:10:00,10.7,10.72,10.69,10.71,363200.0,8.8895,8.9061,8.8812,8.8978,363200.0
2012-11-09 11:15:00,10.71,10.74,10.7,10.74,138000.0,8.8978,8.9228,8.8895,8.9228,138000.0
2012-11-09 11:20:00,10.74,10.75,10.69,10.71,226800.0,8.9228,8.9311,8.8812,8.8978,226800.0
2012-11-09 11:25:00,10.72,10.73,10.7,10.73,173800.0,8.9061,8.9145,8.8895,8.9145,173800.0
2012-11-09 11:30:00,10.72,10.73,10.72,10.72,30700.0,8.9061,8.9145,8.9061,8.9061,30700.0
2012-11-09 11:35:00,10.72,10.73,10.7,10.72,186100.0,8.9061,8.9145,8.8895,8.9061,186100.0
2012-11-09 11:40:00,10.72,10.73,10.72,10.73,31100.0,8.9061,8.9145,8.9061,8.9145,31100.0
2012-11-09 11:45:00,10.72,10.73,10.72,10.73,45500.0,8.9061,8.9145,8.9061,8.9145,45500.0
2012-11-09 11:50:00,10.73,10.75,10.72,10.75,205800.0,8.9145,8.9311,8.9061,8.9311,205800.0
2012-11-09 11:55:00,10.75,10.77,10.75,10.77,107000.0,8.9311,8.9477,8.9311,8.9477,107000.0
2012-11-09 12:00:00,10.77,10.78,10.76,10.77,135400.0,8.9477,8.956,8.9394,8.9477,135400.0
2012-11-09 12:05:00,10.77,10.77,10.74,10.76,170800.0,8.9477,8.9477,8.9228,8.9394,170800.0
2012-11-09 12:10:00,10.76,10.78,10.75,10.78,47000.0,8.9394,8.956,8.9311,8.956,47000.0
2012-11-09 12:15:00,10.77,10.78,10.76,10.78,64300.0,8.9477,8.956,8.9394,8.956,64300.0
2012-11-09 12:20:00,10.78,10.78,10.77,10.78,27300.0,8.956,8.956,8.9477,8.956,27300.0
2012-11-09 12:25:00,10.78,10.8,10.78,10.79,60800.0,8.956,8.9726,8.956,8.9643,60800.0
2012-11-09 12:30:00,10.79,10.8,10.78,10.79,48000.0,8.9643,8.9726,8.956,8.9643,48000.0
2012-11-09 12:35:00,10.79,10.8,10.78,10.79,106300.0,8.9643,8.9726,8.956,8.9643,106300.0
2012-11-09 12:40:00,10.8,10.8,10.78,10.79,35500.0,8.9726,8.9726,8.956,8.9643,35500.0
2012-11-09 12:45:00,10.79,10.8,10.78,10.8,60400.0,8.9643,8.9726,8.956,8.9726,60400.0
2012-11-09 12:50:00,10.79,10.8,10.78,10.79,36900.0,8.9643,8.9726,8.956,8.9643,36900.0
2012-11-09 12:55:00,10.78,10.79,10.77,10.78,64900.0,8.956,8.9643,8.9477,8.956,64900.0
2012-11-09 13:00:00,10.77,10.8,10.77,10.79,123800.0,8.9477,8.9726,8.9477,8.9643,123800.0
2012-11-09 13:05:00,10.8,10.8,10.79,10.8,18200.0,8.9726,8.9726,8.9643,8.9726,18200.0
2012-11-09 13:10:00,10.8,10.8,10.74,10.76,324800.0,8.9726,8.9726,8.9228,8.9394,324800.0
2012-11-09 13:15:00,10.75,10.78,10.75,10.77,95400.0,8.9311,8.956,8.9311,8.9477,95400.0
2012-11-09 13:20:00,10.77,10.77,10.73,10.73,81400.0,8.9477,8.9477,8.9145,8.9145,81400.0
2012-11-09 13:25:00,10.74,10.74,10.69,10.7,163000.0,8.9228,8.9228,8.8812,8.8895,163000.0
2012-11-09 13:30:00,10.7,10.72,10.68,10.71,250400.0,8.8895,8.9061,8.8729,8.8978,250400.0
2012-11-09 13:35:00,10.71,10.72,10.69,10.7,156400.0,8.8978,8.9061,8.8812,8.8895,156400.0
2012-11-09 13:40:00,10.7,10.72,10.67,10.69,488400.0,8.8895,8.9061,8.8646,8.8812,488400.0
2012-11-09 13:45:00,10.69,10.72,10.69,10.71,110500.0,8.8812,8.9061,8.8812,8.8978,110500.0
2012-11-09 13:50:00,10.71,10.73,10.7,10.71,102300.0,8.8978,8.9145,8.8895,8.8978,102300.0
2012-11-09 13:55:00,10.71,10.73,10.71,10.72,45100.0,8.8978,8.9145,8.8978,8.9061,45100.0
2012-11-09 14:00:00,10.72,10.73,10.7,10.71,137900.0,8.9061,8.9145,8.8895,8.8978,137900.0
2012-11-09 14:05:00,10.71,10.72,10.7,10.71,84300.0,8.8978,8.9061,8.8895,8.8978,84300.0
2012-11-09 14:10:00,10.71,10.71,10.69,10.71,72300.0,8.8978,8.8978,8.8812,8.8978,72300.0
2012-11-09 14:15:00,10.71,10.74,10.7,10.73,129600.0,8.8978,8.9228,8.8895,8.9145,129600.0
2012-11-09 14:20:00,10.72,10.74,10.72,10.74,38800.0,8.9061,8.9228,8.9061,8.9228,38800.0
2012-11-09 14:25:00,10.74,10.75,10.73,10.75,35800.0,8.9228,8.9311,8.9145,8.9311,35800.0
2012-11-09 14:30:00,10.75,10.77,10.74,10.77,53700.0,8.9311,8.9477,8.9228,8.9477,53700.0
2012-11-09 14:35:00,10.77,10.78,10.74,10.75,152500.0,8.9477,8.956,8.9228,8.9311,152500.0
2012-11-09 14:40:00,10.75,10.75,10.74,10.75,65300.0,8.9311,8.9311,8.9228,8.9311,65300.0
2012-11-09 14:45:00,10.75,10.75,10.72,10.74,143500.0,8.9311,8.9311,8.9061,8.9228,143500.0
2012-11-09 14:50:00,10.74,10.74,10.73,10.73,37900.0,8.9228,8.9228,8.9145,8.9145,37900.0
2012-11-09 14:55:00,10.74,10.74,10.73,10.74,20500.0,8.9228,8.9228,8.9145,8.9228,20500.0
2012-11-09 15:00:00,10.74,10.74,10.72,10.74,204700.0,8.9228,8.9228,8.9061,8.9228,204700.0
2012-11-09 15:05:00,10.74,10.74,10.72,10.73,111600.0,8.9228,8.9228,8.9061,8.9145,111600.0
2012-11-09 15:10:00,10.72,10.75,10.72,10.75,124300.0,8.9061,8.9311,8.9061,8.9311,124300.0
2012-11-09 15:15:00,10.75,10.75,10.72,10.74,222700.0,8.9311,8.9311,8.9061,8.9228,222700.0
2012-11-09 15:20:00,10.74,10.75,10.73,10.74,81100.0,8.9228,8.9311,8.9145,8.9228,81100.0
2012-11-09 15:25:00,10.75,10.75,10.73,10.73,63800.0,8.9311,8.9311,8.9145,8.9145,63800.0
2012-11-09 15:30:00,10.73,10.74,10.72,10.72,77100.0,8.9145,8.9228,8.9061,8.9061,77100.0
2012-11-09 15:35:00,10.72,10.73,10.7,10.7,258500.0,8.9061,8.9145,8.8895,8.8895,258500.0
2012-11-09 15:40:00,10.7,10.72,10.7,10.71,105900.0,8.8895,8.9061,8.8895,8.8978,105900.0
2012-11-09 15:45:00,10.72,10.74,10.71,10.73,175400.0,8.9061,8.9228,8.8978,8.9145,175400.0
2012-11-09 15:50:00,10.74,10.74,10.71,10.71,277900.0,8.9228,8.9228,8.8978,8.8978,277900.0
2012-11-09 15:55:00,10.71,10.71,10.66,10.67,833000.0,8.8978,8.8978,8.8563,8.8646,833000.0
2012-11-12 09:30:00,10.69,10.73,10.64,10.72,201000.0,8.8812,8.9145,8.8397,8.9061,201000.0
2012-11-12 09:35:00,10.71,10.76,10.69,10.73,392000.0,8.8978,8.9394,8.8812,8.9145,392000.0
2012-11-12 09:40:00,10.74,10.76,10.72,10.74,183200.0,8.9228,8.9394,8.9061,8.9228,183200.0
2012-11-12 09:45:00,10.74,10.76,10.73,10.75,154900.0,8.9228,8.9394,8.9145,8.9311,154900.0
2012-11-12 09:50:00,10.74,10.75,10.7,10.71,183800.0,8.9228,8.9311,8.8895,8.8978,183800.0
2012-11-12 09:55:00,10.71,10.74,10.71,10.74,103000.0,8.8978,8.9228,8.8978,8.9228,103000.0
2012-11-12 10:00:00,10.74,10.74,10.7,10.71,56000.0,8.9228,8.9228,8.8895,8.8978,56000.0
2012-11-12 10:05:00,10.71,10.71,10.67,10.67,102000.0,8.8978,8.8978,8.8646,8.8646,102000.0
2012-11-12 10:10:00,10.67,10.68,10.64,10.65,93500.0,8.8646,8.8729,8.8397,8.848,93500.0
2012-11-12 10:15:00,10.64,10.66,10.62,10.66,121000.0,8.8397,8.8563,8.8231,8.8563,121000.0
2012-11-12 10:20:00,10.66,10.68,10.65,10.65,198100.0,8.8563,8.8729,8.848,8.848,198100.0
2012-11-12 10:25:00,10.65,10.66,10.65,10.66,10400.0,8.848,8.8563,8.848,8.8563,10400.0
2012-11-12 10:30:00,10.65,10.66,10.65,10.65,11700.0,8.848,8.8563,8.848,8.848,11700.0
2012-11-12 10:35:00,10.65,10.67,10.65,10.66,66100.0,8.848,8.8646,8.848,8.8563,66100.0
2012-11-12 10:40:00,10.65,10.68,10.65,10.67,73300.0,8.848,8.8729,8.848,8.8646,73300.0
2012-11-12 10:45:00,10.66,10.68,10.66,10.68,36100.0,8.8563,8.8729,8.8563,8.8729,36100.0
2012-11-12 10:50:00,10.68,10.69,10.67,10.67,173000.0,8.8729,8.8812,8.8646,8.8646,173000.0
2012-11-12 10:55:00,10.67,10.68,10.66,10.66,38900.0,8.8646,8.8729,8.8563,8.8563,38900.0
2012-11-12 11:00:00,10.66,10.67,10.65,10.65,141700.0,8.8563,8.8646,8.848,8.848,141700.0
2012-11-12 11:05:00,10.66,10.67,10.65,10.65,51200.0,8.8563,8.8646,8.848,8.848,51200.0
2012-11-12 11:10:00,10.65,10.68,10.64,10.66,242900.0,8.848,8.8729,8.8397,8.8563,242900.0
2012-11-12 11:15:00,10.66,10.67,10.65,10.67,70800.0,8.8563,8.8646,8.848,8.8646,70800.0
2012-11-12 11:20:00,10.67,10.67,10.66,10.67,11800.0,8.8646,8.8646,8.8563,8.8646,11800.0
2012-11-12 11:25:00,10.67,10.68,10.66,10.66,343900.0,8.8646,8.8729,8.8563,8.8563,343900.0
2012-11-12 11:30:00,10.67,10.67,10.66,10.67,16900.0,8.8646,8.8646,8.8563,8.8646,16900.0
2012-11-12 11:35:00,10.67,10.67,10.65,10.65,74600.0,8.8646,8.8646,8.848,8.848,74600.0
2012-11-12 11:40:00,10.65,10.66,10.62,10.62,133500.0,8.848,8.8563,8.8231,8.8231,133500.0
2012-11-12 11:45:00,10.63,10.65,10.62,10.63,141600.0,8.8314,8.848,8.8231,8.8314,141600.0
2012-11-12 11:50:00,10.63,10.64,10.63,10.63,14900.0,8.8314,8.8397,8.8314,8.8314,14900.0
2012-11-12 11:55:00,10.63,10.64,10.62,10.63,61200.0,8.8314,8.8397,8.8231,8.8314,61200.0
2012-11-12 12:00:00,10.63,10.64,10.63,10.63,42100.0,8.8314,8.8397,8.8314,8.8314,42100.0
2012-11-12 12:05:00,10.63,10.64,10.62,10.63,134200.0,8.8314,8.8397,8.8231,8.8314,134200.0
2012-11-12 12:10:00,10.64,10.64,10.63,10.63,107300.0,8.8397,8.8397,8.8314,8.8314,107300.0
2012-11-12 12:15:00,10.63,10.64,10.62,10.63,98600.0,8.8314,8.8397,8.8231,8.8314,98600.0
2012-11-12 12:20:00,10.63,10.65,10.63,10.65,23400.0,8.8314,8.848,8.8314,8.848,23400.0
2012-11-12 12:25:00,10.65,10.65,10.64,10.65,14000.0,8.848,8.848,8.8397,8.848,14000.0
2012-11-12 12:30:00,10.65,10.66,10.64,10.66,25400.0,8.848,8.8563,8.8397,8.8563,25400.0
2012-11-12 12:35:00,10.66,10.66,10.65,10.65,9400.0,8.8563,8.8563,8.848,8.848,9400.0
2012-11-12 12:40:00,10.66,10.67,10.65,10.67,32800.0,8.8563,8.8646,8.848,8.8646,32800.0
2012-11-12 12:45:00,10.67,10.68,10.66,10.68,37800.0,8.8646,8.8729,8.8563,8.8729,37800.0
2012-11-12 12:50:00,10.67,10.68,10.66,10.67,43500.0,8.8646,8.8729,8.8563,8.8646,43500.0
2012-11-12 12:55:00,10.66,10.68,10.66,10.68,41600.0,8.8563,8.8729,8.8563,8.8729,41600.0
2012-11-12 13:00:00,10.67,10.7,10.67,10.7,121200.0,8.8646,8.8895,8.8646,8.8895,121200.0
2012-11-12 13:05:00,10.7,10.71,10.68,10.7,77300.0,8.8895,8.8978,8.8729,8.8895,77300.0
2012-11-12 13:10:00,10.7,10.71,10.69,10.7,33800.0,8.8895,8.8978,8.8812,8.8895,33800.0
2012-11-12 13:15:00,10.7,10.71,10.69,10.69,50700.0,8.8895,8.8978,8.8812,8.8812,50700.0
2012-11-12 13:20:00,10.69,10.7,10.68,10.7,407600.0,8.8812,8.8895,8.8729,8.8895,407600.0
2012-11-12 13:25:00,10.7,10.71,10.69,10.69,48300.0,8.8895,8.8978,8.8812,8.8812,48300.0
2012-11-12 13:30:00,10.7,10.7,10.67,10.68,88400.0,8.8895,8.8895,8.8646,8.8729,88400.0
2012-11-12 13:35:00,10.68,10.69,10.67,10.68,48300.0,8.8729,8.8812,8.8646,8.8729,48300.0
2012-11-12 13:40:00,10.68,10.68,10.67,10.68,26400.0,8.8729,8.8729,8.8646,8.8729,26400.0
2012-11-12 13:45:00,10.68,10.68,10.66,10.66,51100.0,8.8729,8.8729,8.8563,8.8563,51100.0
2012-11-12 13:50:00,10.67,10.67,10.66,10.66,11900.0,8.8646,8.8646,8.8563,8.8563,11900.0
2012-11-12 13:55:00,10.66,10.68,10.66,10.68,63000.0,8.8563,8.8729,8.8563,8.8729,63000.0
2012-11-12 14:00:00,10.68,10.68,10.66,10.67,61700.0,8.8729,8.8729,8.8563,8.8646,61700.0
2012-11-12 14:05:00,10.67,10.67,10.65,10.67,109600.0,8.8646,8.8646,8.848,8.8646,109600.0
2012-11-12 14:10:00,10.66,10.67,10.66,10.66,24300.0,8.8563,8.8646,8.8563,8.8563,24300.0
2012-11-12 14:15:00,10.66,10.68,10.66,10.67,52500.0,8.8563,8.8729,8.8563,8.8646,52500.0
2012-11-12 14:20:00,10.68,10.69,10.67,10.68,67500.0,8.8729,8.8812,8.8646,8.8729,67500.0
2012-11-12 14:25:00,10.67,10.68,10.65,10.65,60800.0,8.8646,8.8729,8.848,8.848,60800.0
2012-11-12 14:30:00,10.65,10.66,10.65,10.65,29100.0,8.848,8.8563,8.848,8.848,29100.0
2012-11-12 14:35:00,10.65,10.66,10.63,10.63,80700.0,8.848,8.8563,8.8314,8.8314,80700.0
2012-11-12 14:40:00,10.63,10.64,10.63,10.63,36400.0,8.8314,8.8397,8.8314,8.8314,36400.0
2012-11-12 14:45:00,10.63,10.64,10.63,10.64,16000.0,8.8314,8.8397,8.8314,8.8397,16000.0
2012-11-12 14:50:00,10.63,10.64,10.63,10.63,23900.0,8.8314,8.8397,8.8314,8.8314,23900.0
2012-11-12 14:55:00,10.63,10.64,10.63,10.63,56100.0,8.8314,8.8397,8.8314,8.8314,56100.0
2012-11-12 15:00:00,10.63,10.65,10.63,10.65,83300.0,8.8314,8.848,8.8314,8.848,83300.0
2012-11-12 15:05:00,10.65,10.65,10.62,10.63,153500.0,8.848,8.848,8.8231,8.8314,153500.0
2012-11-12 15:10:00,10.63,10.64,10.62,10.62,155400.0,8.8314,8.8397,8.8231,8.8231,155400.0
2012-11-12 15:15:00,10.63,10.63,10.61,10.62,81800.0,8.8314,8.8314,8.8148,8.8231,81800.0
2012-11-12 15:20:00,10.62,10.64,10.62,10.63,80500.0,8.8231,8.8397,8.8231,8.8314,80500.0
2012-11-12 15:25:00,10.64,10.64,10.63,10.63,28500.0,8.8397,8.8397,8.8314,8.8314,28500.0
2012-11-12 15:30:00,10.63,10.64,10.63,10.63,49400.0,8.8314,8.8397,8.8314,8.8314,49400.0
2012-11-12 15:35:00,10.63,10.64,10.63,10.63,53700.0,8.8314,8.8397,8.8314,8.8314,53700.0
2012-11-12 15:40:00,10.64,10.65,10.63,10.65,103100.0,8.8397,8.848,8.8314,8.848,103100.0
2012-11-12 15:45:00,10.65,10.66,10.63,10.65,222600.0,8.848,8.8563,8.8314,8.848,222600.0
2012-11-12 15:50:00,10.65,10.66,10.64,10.65,206200.0,8.848,8.8563,8.8397,8.848,206200.0
2012-11-12 15:55:00,10.65,10.66,10.63,10.64,632000.0,8.848,8.8563,8.8314,8.8397,632000.0
2012-11-13 09:30:00,10.56,10.6,10.5,10.51,424600.0,8.7732,8.8065,8.7234,8.7317,424600.0
2012-11-13 09:35:00,10.52,10.6,10.52,10.57,850800.0,8.74,8.8065,8.74,8.7815,850800.0
2012-11-13 09:40:00,10.57,10.62,10.57,10.59,429400.0,8.7815,8.8231,8.7815,8.7981,429400.0
2012-11-13 09:45:00,10.6,10.64,10.6,10.62,342600.0,8.8065,8.8397,8.8065,8.8231,342600.0
2012-11-13 09:50:00,10.61,10.62,10.56,10.59,374200.0,8.8148,8.8231,8.7732,8.7981,374200.0
2012-11-13 09:55:00,10.58,10.63,10.58,10.61,467400.0,8.7898,8.8314,8.7898,8.8148,467400.0
2012-11-13 10:00:00,10.6,10.61,10.56,10.56,406400.0,8.8065,8.8148,8.7732,8.7732,406400.0
2012-11-13 10:05:00,10.56,10.58,10.54,10.55,286600.0,8.7732,8.7898,8.7566,8.7649,286600.0
2012-11-13 10:10:00,10.55,10.59,10.55,10.58,294200.0,8.7649,8.7981,8.7649,8.7898,294200.0
2012-11-13 10:15:00,10.58,10.59,10.56,10.57,172200.0,8.7898,8.7981,8.7732,8.7815,172200.0
2012-11-13 10:20:00,10.57,10.59,10.56,10.57,211600.0,8.7815,8.7981,8.7732,8.7815,211600.0
2012-11-13 10:25:00,10.57,10.58,10.56,10.57,113800.0,8.7815,8.7898,8.7732,8.7815,113800.0
2012-11-13 10:30:00,10.56,10.57,10.56,10.57,107600.0,8.7732,8.7815,8.7732,8.7815,107600.0
2012-11-13 10:35:00,10.57,10.6,10.57,10.58,361200.0,8.7815,8.8065,8.7815,8.7898,361200.0
2012-11-13 10:40:00,10.58,10.6,10.56,10.57,289400.0,8.7898,8.8065,8.7732,8.7815,289400.0
2012-11-13 10:45:00,10.57,10.59,10.56,10.58,238800.0,8.7815,8.7981,8.7732,8.7898,238800.0
2012-11-13 10:50:00,10.58,10.6,10.57,10.6,135400.0,8.7898,8.8065,8.7815,8.8065,135400.0
2012-11-13 10:55:00,10.6,10.65,10.6,10.64,441200.0,8.8065,8.848,8.8065,8.8397,441200.0
2012-11-13 11:00:00,10.65,10.66,10.62,10.63,300200.0,8.848,8.8563,8.8231,8.8314,300200.0
2012-11-13 11:05:00,10.63,10.65,10.63,10.63,116200.0,8.8314,8.848,8.8314,8.8314,116200.0
2012-11-13 11:10:00,10.63,10.63,10.63,10.63,30000.0,8.8314,8.8314,8.8314,8.8314,30000.0
2012-11-13 11:15:00,10.63,10.64,10.62,10.63,310000.0,8.8314,8.8397,8.8231,8.8314,310000.0
2012-11-13 11:20:00,10.64,10.64,10.62,10.62,148600.0,8.8397,8.8397,8.8231,8.8231,148600.0
2012-11-13 11:25:00,10.63,10.63,10.62,10.63,198200.0,8.8314,8.8314,8.8231,8.8314,198200.0
2012-11-13 11:30:00,10.63,10.63,10.62,10.62,249800.0,8.8314,8.8314,8.8231,8.8231,249800.0
2012-11-13 11:35:00,10.62,10.62,10.6,10.6,141600.0,8.8231,8.8231,8.8065,8.8065,141600.0
2012-11-13 11:40:00,10.6,10.6,10.58,10.59,159600.0,8.8065,8.8065,8.7898,8.7981,159600.0
2012-11-13 11:45:00,10.59,10.61,10.59,10.6,360000.0,8.7981,8.8148,8.7981,8.8065,360000.0
2012-11-13 11:50:00,10.59,10.6,10.58,10.58,103600.0,8.7981,8.8065,8.7898,8.7898,103600.0
2012-11-13 11:55:00,10.59,10.6,10.58,10.6,170400.0,8.7981,8.8065,8.7898,8.8065,170400.0
2012-11-13 12:00:00,10.6,10.6,10.59,10.59,23400.0,8.8065,8.8065,8.7981,8.7981,23400.0
2012-11-13 12:05:00,10.6,10.6,10.57,10.57,233200.0,8.8065,8.8065,8.7815,8.7815,233200.0
2012-11-13 12:10:00,10.56,10.58,10.56,10.56,420600.0,8.7732,8.7898,8.7732,8.7732,420600.0
2012-11-13 12:15:00,10.56,10.57,10.56,10.56,82600.0,8.7732,8.7815,8.7732,8.7732,82600.0
2012-11-13 12:20:00,10.56,10.57,10.53,10.54,386200.0,8.7732,8.7815,8.7483,8.7566,386200.0
2012-11-13 12:25:00,10.53,10.55,10.53,10.54,310600.0,8.7483,8.7649,8.7483,8.7566,310600.0
2012-11-13 12:30:00,10.55,10.55,10.53,10.54,155800.0,8.7649,8.7649,8.7483,8.7566,155800.0
2012-11-13 12:35:00,10.55,10.55,10.53,10.54,99800.0,8.7649,8.7649,8.7483,8.7566,99800.0
2012-11-13 12:40:00,10.54,10.55,10.53,10.53,239400.0,8.7566,8.7649,8.7483,8.7483,239400.0
2012-11-13 12:45:00,10.53,10.55,10.53,10.54,61200.0,8.7483,8.7649,8.7483,8.7566,61200.0
2012-11-13 12:50:00,10.54,10.55,10.54,10.55,20800.0,8.7566,8.7649,8.7566,8.7649,20800.0
2012-11-13 12:55:00,10.55,10.55,10.54,10.55,44000.0,8.7649,8.7649,8.7566,8.7649,44000.0
2012-11-13 13:00:00,10.55,10.55,10.54,10.54,85600.0,8.7649,8.7649,8.7566,8.7566,85600.0
2012-11-13 13:05:00,10.54,10.55,10.54,10.54,65200.0,8.7566,8.7649,8.7566,8.7566,65200.0
2012-11-13 13:10:00,10.54,10.56,10.54,10.55,334600.0,8.7566,8.7732,8.7566,8.7649,334600.0
2012-11-13 13:15:00,10.55,10.55,10.54,10.54,204200.0,8.7649,8.7649,8.7566,8.7566,204200.0
2012-11-13 13:20:00,10.55,10.55,10.54,10.55,199400.0,8.7649,8.7649,8.7566,8.7649,199400.0
2012-11-13 13:25:00,10.55,10.55,10.53,10.53,380400.0,8.7649,8.7649,8.7483,8.7483,380400.0
2012-11-13 13:30:00,10.53,10.55,10.53,10.55,330400.0,8.7483,8.7649,8.7483,8.7649,330400.0
2012-11-13 13:35:00,10.55,10.55,10.53,10.54,593200.0,8.7649,8.7649,8.7483,8.7566,593200.0
2012-11-13 13:40:00,10.54,10.55,10.53,10.54,274400.0,8.7566,8.7649,8.7483,8.7566,274400.0
2012-11-13 13:45:00,10.54,10.55,10.54,10.55,22400.0,8.7566,8.7649,8.7566,8.7649,22400.0
2012-11-13 13:50:00,10.55,10.55,10.54,10.54,406600.0,8.7649,8.7649,8.7566,8.7566,406600.0
2012-11-13 13:55:00,10.55,10.55,10.51,10.54,591600.0,8.7649,8.7649,8.7317,8.7566,591600.0
2012-11-13 14:00:00,10.54,10.54,10.52,10.53,315000.0,8.7566,8.7566,8.74,8.7483,315000.0
2012-11-13 14:05:00,10.53,10.54,10.52,10.52,273400.0,8.7483,8.7566,8.74,8.74,273400.0
2012-11-13 14:10:00,10.52,10.53,10.51,10.51,108000.0,8.74,8.7483,8.7317,8.7317,108000.0
2012-11-13 14:15:00,10.51,10.52,10.51,10.52,71200.0,8.7317,8.74,8.7317,8.74,71200.0
2012-11-13 14:20:00,10.51,10.53,10.51,10.52,277600.0,8.7317,8.7483,8.7317,8.74,277600.0
2012-11-13 14:25:00,10.52,10.53,10.51,10.52,336600.0,8.74,8.7483,8.7317,8.74,336600.0
2012-11-13 14:30:00,10.52,10.52,10.51,10.52,394800.0,8.74,8.74,8.7317,8.74,394800.0
2012-11-13 14:35:00,10.52,10.52,10.5,10.52,377400.0,8.74,8.74,8.7234,8.74,377400.0
2012-11-13 14:40:00,10.52,10.52,10.51,10.52,94600.0,8.74,8.74,8.7317,8.74,94600.0
2012-11-13 14:45:00,10.51,10.52,10.5,10.51,237000.0,8.7317,8.74,8.7234,8.7317,237000.0
2012-11-13 14:50:00,10.51,10.53,10.51,10.53,273800.0,8.7317,8.7483,8.7317,8.7483,273800.0
2012-11-13 14:55:00,10.53,10.54,10.53,10.53,160200.0,8.7483,8.7566,8.7483,8.7483,160200.0
2012-11-13 15:00:00,10.54,10.54,10.53,10.54,86200.0,8.7566,8.7566,8.7483,8.7566,86200.0
2012-11-13 15:05:00,10.53,10.54,10.52,10.52,225400.0,8.7483,8.7566,8.74,8.74,225400.0
2012-11-13 15:10:00,10.52,10.53,10.51,10.52,163400.0,8.74,8.7483,8.7317,8.74,163400.0
2012-11-13 15:15:00,10.51,10.52,10.51,10.51,269200.0,8.7317,8.74,8.7317,8.7317,269200.0
2012-11-13 15:20:00,10.5,10.51,10.48,10.49,619600.0,8.7234,8.7317,8.7068,8.7151,619600.0
2012-11-13 15:25:00,10.49,10.5,10.48,10.49,250000.0,8.7151,8.7234,8.7068,8.7151,250000.0
2012-11-13 15:30:00,10.49,10.5,10.48,10.5,164600.0,8.7151,8.7234,8.7068,8.7234,164600.0
2012-11-13 15:35:00,10.5,10.5,10.49,10.5,167200.0,8.7234,8.7234,8.7151,8.7234,167200.0
2012-11-13 15:40:00,10.5,10.5,10.47,10.49,329400.0,8.7234,8.7234,8.6985,8.7151,329400.0
2012-11-13 15:45:00,10.49,10.49,10.47,10.48,449400.0,8.7151,8.7151,8.6985,8.7068,449400.0
2012-11-13 15:50:00,10.49,10.49,10.43,10.44,652000.0,8.7151,8.7151,8.6652,8.6735,652000.0
2012-11-13 15:55:00,10.45,10.48,10.44,10.48,1276800.0,8.6818,8.7068,8.6735,8.7068,1276800.0
2012-11-14 09:30:00,10.57,10.57,10.51,10.54,110900.0,8.7815,8.7815,8.7317,8.7566,110900.0
2012-11-14 09:35:00,10.53,10.57,10.53,10.55,172700.0,8.7483,8.7815,8.7483,8.7649,172700.0
2012-11-14 09:40:00,10.55,10.56,10.52,10.55,145000.0,8.7649,8.7732,8.74,8.7649,145000.0
2012-11-14 09:45:00,10.55,10.57,10.55,10.55,50700.0,8.7649,8.7815,8.7649,8.7649,50700.0
2012-11-14 09:50:00,10.56,10.57,10.53,10.56,103100.0,8.7732,8.7815,8.7483,8.7732,103100.0
2012-11-14 09:55:00,10.57,10.57,10.52,10.53,142000.0,8.7815,8.7815,8.74,8.7483,142000.0
2012-11-14 10:00:00,10.54,10.55,10.52,10.53,169800.0,8.7566,8.7649,8.74,8.7483,169800.0
2012-11-14 10:05:00,10.53,10.56,10.52,10.54,431200.0,8.7483,8.7732,8.74,8.7566,431200.0
2012-11-14 10:10:00,10.54,10.57,10.54,10.54,316100.0,8.7566,8.7815,8.7566,8.7566,316100.0
2012-11-14 10:15:00,10.54,10.55,10.53,10.54,113700.0,8.7566,8.7649,8.7483,8.7566,113700.0
2012-11-14 10:20:00,10.54,10.54,10.52,10.53,98700.0,8.7566,8.7566,8.74,8.7483,98700.0
2012-11-14 10:25:00,10.53,10.54,10.51,10.51,99900.0,8.7483,8.7566,8.7317,8.7317,99900.0
2012-11-14 10:30:00,10.51,10.53,10.5,10.52,236100.0,8.7317,8.7483,8.7234,8.74,236100.0
2012-11-14 10:35:00,10.52,10.53,10.49,10.5,193600.0,8.74,8.7483,8.7151,8.7234,193600.0
2012-11-14 10:40:00,10.5,10.51,10.49,10.49,151800.0,8.7234,8.7317,8.7151,8.7151,151800.0
2012-11-14 10:45:00,10.49,10.5,10.48,10.5,113500.0,8.7151,8.7234,8.7068,8.7234,113500.0
2012-11-14 10:50:00,10.5,10.51,10.48,10.49,162100.0,8.7234,8.7317,8.7068,8.7151,162100.0
2012-11-14 10:55:00,10.48,10.5,10.47,10.5,172400.0,8.7068,8.7234,8.6985,8.7234,172400.0
2012-11-14 11:00:00,10.49,10.51,10.49,10.5,128800.0,8.7151,8.7317,8.7151,8.7234,128800.0
2012-11-14 11:05:00,10.5,10.51,10.49,10.5,46100.0,8.7234,8.7317,8.7151,8.7234,46100.0
2012-11-14 11:10:00,10.5,10.51,10.49,10.49,125100.0,8.7234,8.7317,8.7151,8.7151,125100.0
2012-11-14 11:15:00,10.5,10.51,10.49,10.5,135500.0,8.7234,8.7317,8.7151,8.7234,135500.0
2012-11-14 11:20:00,10.5,10.51,10.49,10.51,126500.0,8.7234,8.7317,8.7151,8.7317,126500.0
2012-11-14 11:25:00,10.51,10.52,10.5,10.52,55300.0,8.7317,8.74,8.7234,8.74,55300.0
2012-11-14 11:30:00,10.52,10.54,10.51,10.52,291700.0,8.74,8.7566,8.7317,8.74,291700.0
2012-11-14 11:35:00,10.51,10.54,10.5,10.52,1149200.0,8.7317,8.7566,8.7234,8.74,1149200.0
2012-11-14 11:40:00,10.51,10.54,10.51,10.52,243600.0,8.7317,8.7566,8.7317,8.74,243600.0
2012-11-14 11:45:00,10.52,10.53,10.52,10.52,66300.0,8.74,8.7483,8.74,8.74,66300.0
2012-11-14 11:50:00,10.52,10.53,10.52,10.53,18100.0,8.74,8.7483,8.74,8.7483,18100.0
2012-11-14 11:55:00,10.52,10.53,10.52,10.52,24900.0,8.74,8.7483,8.74,8.74,24900.0
2012-11-14 12:00:00,10.53,10.53,10.52,10.52,17500.0,8.7483,8.7483,8.74,8.74,17500.0
2012-11-14 12:05:00,10.52,10.53,10.5,10.51,154500.0,8.74,8.7483,8.7234,8.7317,154500.0
2012-11-14 12:10:00,10.51,10.52,10.49,10.51,142200.0,8.7317,8.74,8.7151,8.7317,142200.0
2012-11-14 12:15:00,10.5,10.52,10.5,10.5,87700.0,8.7234,8.74,8.7234,8.7234,87700.0
2012-11-14 12:20:00,10.5,10.51,10.49,10.5,78800.0,8.7234,8.7317,8.7151,8.7234,78800.0
2012-11-14 12:25:00,10.5,10.53,10.5,10.52,93100.0,8.7234,8.7483,8.7234,8.74,93100.0
2012-11-14 12:30:00,10.52,10.53,10.5,10.5,73700.0,8.74,8.7483,8.7234,8.7234,73700.0
2012-11-14 12:35:00,10.51,10.51,10.49,10.49,96900.0,8.7317,8.7317,8.7151,8.7151,96900.0
2012-11-14 12:40:00,10.49,10.5,10.49,10.49,11400.0,8.7151,8.7234,8.7151,8.7151,11400.0
2012-11-14 12:45:00,10.5,10.51,10.49,10.5,186500.0,8.7234,8.7317,8.7151,8.7234,186500.0
2012-11-14 12:50:00,10.51,10.51,10.5,10.51,5500.0,8.7317,8.7317,8.7234,8.7317,5500.0
2012-11-14 12:55:00,10.51,10.51,10.48,10.5,140100.0,8.7317,8.7317,8.7068,8.7234,140100.0
2012-11-14 13:00:00,10.49,10.5,10.49,10.5,58100.0,8.7151,8.7234,8.7151,8.7234,58100.0
2012-11-14 13:05:00,10.49,10.5,10.48,10.48,186300.0,8.7151,8.7234,8.7068,8.7068,186300.0
2012-11-14 13:10:00,10.49,10.5,10.48,10.49,45300.0,8.7151,8.7234,8.7068,8.7151,45300.0
2012-11-14 13:15:00,10.49,10.5,10.48,10.5,89800.0,8.7151,8.7234,8.7068,8.7234,89800.0
2012-11-14 13:20:00,10.5,10.5,10.49,10.5,31800.0,8.7234,8.7234,8.7151,8.7234,31800.0
2012-11-14 13:25:00,10.5,10.52,10.49,10.5,220300.0,8.7234,8.74,8.7151,8.7234,220300.0
2012-11-14 13:30:00,10.51,10.51,10.5,10.51,92000.0,8.7317,8.7317,8.7234,8.7317,92000.0
2012-11-14 13:35:00,10.5,10.53,10.5,10.51,144500.0,8.7234,8.7483,8.7234,8.7317,144500.0
2012-11-14 13:40:00,10.52,10.53,10.49,10.51,164300.0,8.74,8.7483,8.7151,8.7317,164300.0
2012-11-14 13:45:00,10.51,10.51,10.49,10.5,68600.0,8.7317,8.7317,8.7151,8.7234,68600.0
2012-11-14 13:50:00,10.5,10.52,10.49,10.51,127100.0,8.7234,8.74,8.7151,8.7317,127100.0
2012-11-14 13:55:00,10.51,10.52,10.5,10.5,100200.0,8.7317,8.74,8.7234,8.7234,100200.0
2012-11-14 14:00:00,10.51,10.52,10.5,10.5,189300.0,8.7317,8.74,8.7234,8.7234,189300.0
2012-11-14 14:05:00,10.5,10.51,10.49,10.51,104700.0,8.7234,8.7317,8.7151,8.7317,104700.0
2012-11-14 14:10:00,10.5,10.51,10.47,10.48,287000.0,8.7234,8.7317,8.6985,8.7068,287000.0
2012-11-14 14:15:00,10.48,10.5,10.48,10.49,158700.0,8.7068,8.7234,8.7068,8.7151,158700.0
2012-11-14 14:20:00,10.49,10.49,10.48,10.48,57400.0,8.7151,8.7151,8.7068,8.7068,57400.0
2012-11-14 14:25:00,10.49,10.49,10.47,10.47,182200.0,8.7151,8.7151,8.6985,8.6985,182200.0
2012-11-14 14:30:00,10.47,10.48,10.47,10.47,153700.0,8.6985,8.7068,8.6985,8.6985,153700.0
2012-11-14 14:35:00,10.47,10.47,10.45,10.46,272400.0,8.6985,8.6985,8.6818,8.6901,272400.0
2012-11-14 14:40:00,10.46,10.47,10.44,10.46,99100.0,8.6901,8.6985,8.6735,8.6901,99100.0
2012-11-14 14:45:00,10.46,10.46,10.45,10.45,79300.0,8.6901,8.6901,8.6818,8.6818,79300.0
2012-11-14 14:50:00,10.45,10.45,10.42,10.42,150400.0,8.6818,8.6818,8.6569,8.6569,150400.0
2012-11-14 14:55:00,10.42,10.43,10.4,10.4,91100.0,8.6569,8.6652,8.6403,8.6403,91100.0
2012-11-14 15:00:00,10.41,10.42,10.4,10.4,256900.0,8.6486,8.6569,8.6403,8.6403,256900.0
2012-11-14 15:05:00,10.4,10.41,10.38,10.38,218800.0,8.6403,8.6486,8.6237,8.6237,218800.0
2012-11-14 15:10:00,10.38,10.4,10.38,10.4,110500.0,8.6237,8.6403,8.6237,8.6403,110500.0
2012-11-14 15:15:00,10.39,10.4,10.37,10.37,93300.0,8.632,8.6403,8.6154,8.6154,93300.0
2012-11-14 15:20:00,10.38,10.39,10.37,10.37,177200.0,8.6237,8.632,8.6154,8.6154,177200.0
2012-11-14 15:25:00,10.37,10.39,10.37,10.39,149700.0,8.6154,8.632,8.6154,8.632,149700.0
2012-11-14 15:30:00,10.38,10.39,10.37,10.37,129400.0,8.6237,8.632,8.6154,8.6154,129400.0
2012-11-14 15:35:00,10.37,10.38,10.35,10.35,290500.0,8.6154,8.6237,8.5988,8.5988,290500.0
2012-11-14 15:40:00,10.36,10.36,10.33,10.34,265100.0,8.6071,8.6071,8.5821,8.5904,265100.0
2012-11-14 15:45:00,10.34,10.35,10.32,10.32,376900.0,8.5904,8.5988,8.5738,8.5738,376900.0
2012-11-14 15:50:00,10.33,10.34,10.32,10.32,469100.0,8.5821,8.5904,8.5738,8.5738,469100.0
2012-11-14 15:55:00,10.33,10.37,10.32,10.36,793700.0,8.5821,8.6154,8.5738,8.6071,793700.0
2012-11-15 09:30:00,10.38,10.47,10.37,10.42,1210200.0,8.6237,8.6985,8.6154,8.6569,1210200.0
2012-11-15 09:35:00,10.43,10.45,10.4,10.41,616200.0,8.6652,8.6818,8.6403,8.6486,616200.0
2012-11-15 09:40:00,10.42,10.43,10.38,10.39,475000.0,8.6569,8.6652,8.6237,8.632,475000.0
2012-11-15 09:45:00,10.38,10.42,10.38,10.39,661800.0,8.6237,8.6569,8.6237,8.632,661800.0
2012-11-15 09:50:00,10.4,10.4,10.37,10.39,247000.0,8.6403,8.6403,8.6154,8.632,247000.0
2012-11-15 09:55:00,10.39,10.4,10.38,10.38,214400.0,8.632,8.6403,8.6237,8.6237,214400.0
2012-11-15 10:00:00,10.38,10.39,10.35,10.38,311800.0,8.6237,8.632,8.5988,8.6237,311800.0
2012-11-15 10:05:00,10.38,10.42,10.38,10.41,539200.0,8.6237,8.6569,8.6237,8.6486,539200.0
2012-11-15 10:10:00,10.41,10.42,10.4,10.42,194200.0,8.6486,8.6569,8.6403,8.6569,194200.0
2012-11-15 10:15:00,10.42,10.43,10.41,10.42,393200.0,8.6569,8.6652,8.6486,8.6569,393200.0
2012-11-15 10:20:00,10.43,10.43,10.39,10.41,287400.0,8.6652,8.6652,8.632,8.6486,287400.0
2012-11-15 10:25:00,10.4,10.41,10.39,10.41,378200.0,8.6403,8.6486,8.632,8.6486,378200.0
2012-11-15 10:30:00,10.41,10.41,10.39,10.41,249200.0,8.6486,8.6486,8.632,8.6486,249200.0
2012-11-15 10:35:00,10.41,10.41,10.39,10.4,152600.0,8.6486,8.6486,8.632,8.6403,152600.0
2012-11-15 10:40:00,10.4,10.41,10.39,10.4,223200.0,8.6403,8.6486,8.632,8.6403,223200.0
2012-11-15 10:45:00,10.4,10.41,10.39,10.4,298800.0,8.6403,8.6486,8.632,8.6403,298800.0
2012-11-15 10:50:00,10.4,10.41,10.38,10.39,252800.0,8.6403,8.6486,8.6237,8.632,252800.0
2012-11-15 10:55:00,10.39,10.39,10.36,10.37,310000.0,8.632,8.632,8.6071,8.6154,310000.0
2012-11-15 11:00:00,10.36,10.39,10.36,10.37,1123600.0,8.6071,8.632,8.6071,8.6154,1123600.0
2012-11-15 11:05:00,10.37,10.38,10.34,10.35,190000.0,8.6154,8.6237,8.5904,8.5988,190000.0
2012-11-15 11:10:00,10.35,10.36,10.33,10.35,189400.0,8.5988,8.6071,8.5821,8.5988,189400.0
2012-11-15 11:15:00,10.35,10.36,10.31,10.31,230000.0,8.5988,8.6071,8.5655,8.5655,230000.0
2012-11-15 11:20:00,10.32,10.33,10.3,10.33,538200.0,8.5738,8.5821,8.5572,8.5821,538200.0
2012-11-15 11:25:00,10.33,10.33,10.32,10.33,92800.0,8.5821,8.5821,8.5738,8.5821,92800.0
2012-11-15 11:30:00,10.32,10.34,10.32,10.32,288200.0,8.5738,8.5904,8.5738,8.5738,288200.0
2012-11-15 11:35:00,10.32,10.33,10.32,10.33,51200.0,8.5738,8.5821,8.5738,8.5821,51200.0
2012-11-15 11:40:00,10.32,10.33,10.31,10.31,126200.0,8.5738,8.5821,8.5655,8.5655,126200.0
2012-11-15 11:45:00,10.31,10.32,10.28,10.29,422800.0,8.5655,8.5738,8.5406,8.5489,422800.0
2012-11-15 11:50:00,10.3,10.3,10.28,10.29,117400.0,8.5572,8.5572,8.5406,8.5489,117400.0
2012-11-15 11:55:00,10.29,10.31,10.29,10.3,120200.0,8.5489,8.5655,8.5489,8.5572,120200.0
2012-11-15 12:00:00,10.3,10.31,10.28,10.3,402400.0,8.5572,8.5655,8.5406,8.5572,402400.0
2012-11-15 12:05:00,10.29,10.3,10.28,10.28,210400.0,8.5489,8.5572,8.5406,8.5406,210400.0
2012-11-15 12:10:00,10.28,10.29,10.26,10.27,225000.0,8.5406,8.5489,8.524,8.5323,225000.0
2012-11-15 12:15:00,10.27,10.27,10.26,10.27,49000.0,8.5323,8.5323,8.524,8.5323,49000.0
2012-11-15 12:20:00,10.27,10.27,10.26,10.27,63200.0,8.5323,8.5323,8.524,8.5323,63200.0
2012-11-15 12:25:00,10.27,10.27,10.25,10.27,247600.0,8.5323,8.5323,8.5157,8.5323,247600.0
2012-11-15 12:30:00,10.26,10.28,10.26,10.28,103800.0,8.524,8.5406,8.524,8.5406,103800.0
2012-11-15 12:35:00,10.28,10.29,10.27,10.29,100600.0,8.5406,8.5489,8.5323,8.5489,100600.0
2012-11-15 12:40:00,10.29,10.29,10.28,10.28,61600.0,8.5489,8.5489,8.5406,8.5406,61600.0
2012-11-15 12:45:00,10.29,10.29,10.28,10.29,111800.0,8.5489,8.5489,8.5406,8.5489,111800.0
2012-11-15 12:50:00,10.29,10.3,10.29,10.29,105200.0,8.5489,8.5572,8.5489,8.5489,105200.0
2012-11-15 12:55:00,10.29,10.3,10.28,10.28,113000.0,8.5489,8.5572,8.5406,8.5406,113000.0
2012-11-15 13:00:00,10.29,10.29,10.27,10.28,198400.0,8.5489,8.5489,8.5323,8.5406,198400.0
2012-11-15 13:05:00,10.27,10.28,10.26,10.26,206400.0,8.5323,8.5406,8.524,8.524,206400.0
2012-11-15 13:10:00,10.26,10.29,10.26,10.27,413600.0,8.524,8.5489,8.524,8.5323,413600.0
2012-11-15 13:15:00,10.27,10.28,10.27,10.28,198800.0,8.5323,8.5406,8.5323,8.5406,198800.0
2012-11-15 13:20:00,10.27,10.28,10.26,10.27,270600.0,8.5323,8.5406,8.524,8.5323,270600.0
2012-11-15 13:25:00,10.26,10.27,10.25,10.27,390200.0,8.524,8.5323,8.5157,8.5323,390200.0
2012-11-15 13:30:00,10.27,10.29,10.27,10.28,269200.0,8.5323,8.5489,8.5323,8.5406,269200.0
2012-11-15 13:35:00,10.28,10.3,10.27,10.3,152400.0,8.5406,8.5572,8.5323,8.5572,152400.0
2012-11-15 13:40:00,10.3,10.31,10.29,10.31,278400.0,8.5572,8.5655,8.5489,8.5655,278400.0
2012-11-15 13:45:00,10.31,10.33,10.3,10.32,345200.0,8.5655,8.5821,8.5572,8.5738,345200.0
2012-11-15 13:50:00,10.32,10.37,10.31,10.36,743200.0,8.5738,8.6154,8.5655,8.6071,743200.0
2012-11-15 13:55:00,10.35,10.36,10.34,10.36,285600.0,8.5988,8.6071,8.5904,8.6071,285600.0
2012-11-15 14:00:00,10.35,10.36,10.35,10.36,199600.0,8.5988,8.6071,8.5988,8.6071,199600.0
2012-11-15 14:05:00,10.36,10.36,10.35,10.35,431000.0,8.6071,8.6071,8.5988,8.5988,431000.0
2012-11-15 14:10:00,10.36,10.39,10.35,10.38,656000.0,8.6071,8.632,8.5988,8.6237,656000.0
2012-11-15 14:15:00,10.38,10.38,10.35,10.35,554600.0,8.6237,8.6237,8.5988,8.5988,554600.0
2012-11-15 14:20:00,10.35,10.36,10.35,10.35,68200.0,8.5988,8.6071,8.5988,8.5988,68200.0
2012-11-15 14:25:00,10.35,10.36,10.33,10.34,543000.0,8.5988,8.6071,8.5821,8.5904,543000.0
2012-11-15 14:30:00,10.35,10.35,10.34,10.34,146000.0,8.5988,8.5988,8.5904,8.5904,146000.0
2012-11-15 14:35:00,10.35,10.35,10.31,10.31,1057000.0,8.5988,8.5988,8.5655,8.5655,1057000.0
2012-11-15 14:40:00,10.32,10.32,10.31,10.31,270600.0,8.5738,8.5738,8.5655,8.5655,270600.0
2012-11-15 14:45:00,10.31,10.32,10.29,10.29,552600.0,8.5655,8.5738,8.5489,8.5489,552600.0
2012-11-15 14:50:00,10.3,10.31,10.25,10.27,2231200.0,8.5572,8.5655,8.5157,8.5323,2231200.0
2012-11-15 14:55:00,10.27,10.28,10.26,10.26,443000.0,8.5323,8.5406,8.524,8.524,443000.0
2012-11-15 15:00:00,10.27,10.27,10.25,10.26,365600.0,8.5323,8.5323,8.5157,8.524,365600.0
2012-11-15 15:05:00,10.25,10.26,10.24,10.26,407600.0,8.5157,8.524,8.5074,8.524,407600.0
2012-11-15 15:10:00,10.25,10.26,10.25,10.26,293200.0,8.5157,8.524,8.5157,8.524,293200.0
2012-11-15 15:15:00,10.26,10.26,10.25,10.25,303800.0,8.524,8.524,8.5157,8.5157,303800.0
2012-11-15 15:20:00,10.26,10.26,10.25,10.26,205600.0,8.524,8.524,8.5157,8.524,205600.0
2012-11-15 15:25:00,10.25,10.26,10.25,10.26,242600.0,8.5157,8.524,8.5157,8.524,242600.0
2012-11-15 15:30:00,10.26,10.26,10.25,10.25,336600.0,8.524,8.524,8.5157,8.5157,336600.0
2012-11-15 15:35:00,10.26,10.27,10.25,10.27,597600.0,8.524,8.5323,8.5157,8.5323,597600.0
2012-11-15 15:40:00,10.26,10.32,10.26,10.31,712800.0,8.524,8.5738,8.524,8.5655,712800.0
2012-11-15 15:45:00,10.31,10.33,10.31,10.33,566600.0,8.5655,8.5821,8.5655,8.5821,566600.0
2012-11-15 15:50:00,10.33,10.33,10.29,10.3,628200.0,8.5821,8.5821,8.5489,8.5572,628200.0
2012-11-15 15:55:00,10.29,10.31,10.28,10.28,1347400.0,8.5489,8.5655,8.5406,8.5406,1347400.0
2012-11-16 09:30:00,10.32,10.34,10.22,10.25,2913600.0,8.5738,8.5904,8.4908,8.5157,2913600.0
2012-11-16 09:35:00,10.25,10.3,10.2,10.21,536200.0,8.5157,8.5572,8.4741,8.4824,536200.0
2012-11-16 09:40:00,10.21,10.21,10.12,10.14,1073200.0,8.4824,8.4824,8.4077,8.4243,1073200.0
2012-11-16 09:45:00,10.14,10.17,10.12,10.15,849800.0,8.4243,8.4492,8.4077,8.4326,849800.0
2012-11-16 09:50:00,10.15,10.19,10.12,10.12,709400.0,8.4326,8.4658,8.4077,8.4077,709400.0
2012-11-16 09:55:00,10.12,10.15,10.11,10.13,583800.0,8.4077,8.4326,8.3994,8.416,583800.0
2012-11-16 10:00:00,10.14,10.16,10.11,10.11,397400.0,8.4243,8.4409,8.3994,8.3994,397400.0
2012-11-16 10:05:00,10.11,10.12,10.1,10.12,428200.0,8.3994,8.4077,8.3911,8.4077,428200.0
2012-11-16 10:10:00,10.12,10.13,10.08,10.1,482800.0,8.4077,8.416,8.3744,8.3911,482800.0
2012-11-16 10:15:00,10.11,10.14,10.08,10.11,441600.0,8.3994,8.4243,8.3744,8.3994,441600.0
2012-11-16 10:20:00,10.11,10.12,10.09,10.1,268800.0,8.3994,8.4077,8.3827,8.3911,268800.0
2012-11-16 10:25:00,10.11,10.11,10.06,10.07,670000.0,8.3994,8.3994,8.3578,8.3661,670000.0
2012-11-16 10:30:00,10.06,10.1,10.06,10.09,388000.0,8.3578,8.3911,8.3578,8.3827,388000.0
2012-11-16 10:35:00,10.09,10.1,10.08,10.1,576200.0,8.3827,8.3911,8.3744,8.3911,576200.0
2012-11-16 10:40:00,10.09,10.1,10.07,10.1,534000.0,8.3827,8.3911,8.3661,8.3911,534000.0
2012-11-16 10:45:00,10.1,10.12,10.09,10.11,558800.0,8.3911,8.4077,8.3827,8.3994,558800.0
2012-11-16 10:50:00,10.11,10.16,10.1,10.14,937800.0,8.3994,8.4409,8.3911,8.4243,937800.0
2012-11-16 10:55:00,10.13,10.14,10.1,10.11,223600.0,8.416,8.4243,8.3911,8.3994,223600.0
2012-11-16 11:00:00,10.1,10.11,10.08,10.08,514400.0,8.3911,8.3994,8.3744,8.3744,514400.0
2012-11-16 11:05:00,10.08,10.09,10.01,10.01,772800.0,8.3744,8.3827,8.3163,8.3163,772800.0
2012-11-16 11:10:00,10.02,10.02,10.0,10.01,1107000.0,8.3246,8.3246,8.308,8.3163,1107000.0
2012-11-16 11:15:00,10.01,10.05,10.0,10.04,797200.0,8.3163,8.3495,8.308,8.3412,797200.0
2012-11-16 11:20:00,10.03,10.04,10.0,10.02,1057200.0,8.3329,8.3412,8.308,8.3246,1057200.0
2012-11-16 11:25:00,10.02,10.02,10.0,10.0,291000.0,8.3246,8.3246,8.308,8.308,291000.0
2012-11-16 11:30:00,10.0,10.01,10.0,10.01,96800.0,8.308,8.3163,8.308,8.3163,96800.0
2012-11-16 11:35:00,10.01,10.01,10.0,10.0,503400.0,8.3163,8.3163,8.308,8.308,503400.0
2012-11-16 11:40:00,10.01,10.01,9.95,9.99,2189000.0,8.3163,8.3163,8.2664,8.2997,2189000.0
2012-11-16 11:45:00,9.98,10.01,9.98,10.01,790200.0,8.2914,8.3163,8.2914,8.3163,790200.0
2012-11-16 11:50:00,10.0,10.01,9.99,10.0,457400.0,8.308,8.3163,8.2997,8.308,457400.0
2012-11-16 11:55:00,10.0,10.08,9.99,10.05,2379600.0,8.308,8.3744,8.2997,8.3495,2379600.0
2012-11-16 12:00:00,10.05,10.1,10.04,10.08,1055200.0,8.3495,8.3911,8.3412,8.3744,1055200.0
2012-11-16 12:05:00,10.08,10.1,10.07,10.08,596800.0,8.3744,8.3911,8.3661,8.3744,596800.0
2012-11-16 12:10:00,10.08,10.09,10.06,10.06,309800.0,8.3744,8.3827,8.3578,8.3578,309800.0
2012-11-16 12:15:00,10.06,10.09,10.05,10.08,320200.0,8.3578,8.3827,8.3495,8.3744,320200.0
2012-11-16 12:20:00,10.08,10.15,10.08,10.14,566000.0,8.3744,8.4326,8.3744,8.4243,566000.0
2012-11-16 12:25:00,10.14,10.23,10.14,10.2,931200.0,8.4243,8.4991,8.4243,8.4741,931200.0
2012-11-16 12:30:00,10.19,10.21,10.19,10.2,147800.0,8.4658,8.4824,8.4658,8.4741,147800.0
2012-11-16 12:35:00,10.21,10.24,10.2,10.21,345400.0,8.4824,8.5074,8.4741,8.4824,345400.0
2012-11-16 12:40:00,10.21,10.22,10.18,10.19,299600.0,8.4824,8.4908,8.4575,8.4658,299600.0
2012-11-16 12:45:00,10.19,10.21,10.19,10.21,76400.0,8.4658,8.4824,8.4658,8.4824,76400.0
2012-11-16 12:50:00,10.21,10.22,10.19,10.2,480000.0,8.4824,8.4908,8.4658,8.4741,480000.0
2012-11-16 12:55:00,10.19,10.21,10.19,10.19,212200.0,8.4658,8.4824,8.4658,8.4658,212200.0
2012-11-16 13:00:00,10.2,10.2,10.17,10.18,156400.0,8.4741,8.4741,8.4492,8.4575,156400.0
2012-11-16 13:05:00,10.17,10.19,10.17,10.18,91200.0,8.4492,8.4658,8.4492,8.4575,91200.0
2012-11-16 13:10:00,10.18,10.19,10.16,10.16,123800.0,8.4575,8.4658,8.4409,8.4409,123800.0
2012-11-16 13:15:00,10.16,10.17,10.11,10.11,232200.0,8.4409,8.4492,8.3994,8.3994,232200.0
2012-11-16 13:20:00,10.11,10.13,10.11,10.13,499000.0,8.3994,8.416,8.3994,8.416,499000.0
2012-11-16 13:25:00,10.12,10.13,10.12,10.13,20000.0,8.4077,8.416,8.4077,8.416,20000.0
2012-11-16 13:30:00,10.13,10.14,10.12,10.13,165800.0,8.416,8.4243,8.4077,8.416,165800.0
2012-11-16 13:35:00,10.12,10.13,10.11,10.11,144000.0,8.4077,8.416,8.3994,8.3994,144000.0
2012-11-16 13:40:00,10.11,10.12,10.1,10.11,196000.0,8.3994,8.4077,8.3911,8.3994,196000.0
2012-11-16 13:45:00,10.12,10.12,10.1,10.1,253400.0,8.4077,8.4077,8.3911,8.3911,253400.0
2012-11-16 13:50:00,10.1,10.1,10.07,10.08,639200.0,8.3911,8.3911,8.3661,8.3744,639200.0
2012-11-16 13:55:00,10.08,10.1,10.08,10.1,300800.0,8.3744,8.3911,8.3744,8.3911,300800.0
2012-11-16 14:00:00,10.1,10.1,10.08,10.09,386800.0,8.3911,8.3911,8.3744,8.3827,386800.0
2012-11-16 14:05:00,10.09,10.12,10.09,10.1,819400.0,8.3827,8.4077,8.3827,8.3911,819400.0
2012-11-16 14:10:00,10.09,10.1,10.07,10.09,528000.0,8.3827,8.3911,8.3661,8.3827,528000.0
2012-11-16 14:15:00,10.09,10.1,10.08,10.09,255400.0,8.3827,8.3911,8.3744,8.3827,255400.0
2012-11-16 14:20:00,10.08,10.1,10.08,10.08,422400.0,8.3744,8.3911,8.3744,8.3744,422400.0
2012-11-16 14:25:00,10.08,10.1,10.08,10.1,318400.0,8.3744,8.3911,8.3744,8.3911,318400.0
2012-11-16 14:30:00,10.1,10.13,10.08,10.12,701600.0,8.3911,8.416,8.3744,8.4077,701600.0
2012-11-16 14:35:00,10.12,10.12,10.09,10.1,520600.0,8.4077,8.4077,8.3827,8.3911,520600.0
2012-11-16 14:40:00,10.1,10.11,10.08,10.08,204200.0,8.3911,8.3994,8.3744,8.3744,204200.0
2012-11-16 14:45:00,10.08,10.1,10.08,10.09,142200.0,8.3744,8.3911,8.3744,8.3827,142200.0
2012-11-16 14:50:00,10.09,10.1,10.07,10.08,389600.0,8.3827,8.3911,8.3661,8.3744,389600.0
2012-11-16 14:55:00,10.08,10.09,10.06,10.07,1038400.0,8.3744,8.3827,8.3578,8.3661,1038400.0
2012-11-16 15:00:00,10.06,10.08,10.06,10.06,934600.0,8.3578,8.3744,8.3578,8.3578,934600.0
2012-11-16 15:05:00,10.06,10.11,10.06,10.11,290400.0,8.3578,8.3994,8.3578,8.3994,290400.0
2012-11-16 15:10:00,10.1,10.11,10.08,10.09,291000.0,8.3911,8.3994,8.3744,8.3827,291000.0
2012-11-16 15:15:00,10.1,10.11,10.09,10.1,225600.0,8.3911,8.3994,8.3827,8.3911,225600.0
2012-11-16 15:20:00,10.1,10.12,10.1,10.12,140200.0,8.3911,8.4077,8.3911,8.4077,140200.0
2012-11-16 15:25:00,10.12,10.14,10.11,10.13,287200.0,8.4077,8.4243,8.3994,8.416,287200.0
2012-11-16 15:30:00,10.13,10.15,10.13,10.14,342400.0,8.416,8.4326,8.416,8.4243,342400.0
2012-11-16 15:35:00,10.14,10.18,10.14,10.17,1382000.0,8.4243,8.4575,8.4243,8.4492,1382000.0
2012-11-16 15:40:00,10.17,10.2,10.16,10.2,1366800.0,8.4492,8.4741,8.4409,8.4741,1366800.0
2012-11-16 15:45:00,10.2,10.21,10.14,10.14,1688000.0,8.4741,8.4824,8.4243,8.4243,1688000.0
2012-11-16 15:50:00,10.14,10.15,10.13,10.13,721600.0,8.4243,8.4326,8.416,8.416,721600.0
2012-11-16 15:55:00,10.13,10.17,10.13,10.16,1134600.0,8.416,8.4492,8.416,8.4409,1134600.0
2012-11-19 09:30:00,10.16,10.27,10.12,10.24,507600.0,8.5142,8.6064,8.4807,8.5813,507600.0
2012-11-19 09:35:00,10.24,10.29,10.2,10.28,271400.0,8.5813,8.6232,8.5478,8.6148,271400.0
2012-11-19 09:40:00,10.28,10.32,10.25,10.29,349300.0,8.6148,8.6483,8.5897,8.6232,349300.0
2012-11-19 09:45:00,10.28,10.29,10.23,10.29,670800.0,8.6148,8.6232,8.5729,8.6232,670800.0
2012-11-19 09:50:00,10.29,10.3,10.25,10.28,162400.0,8.6232,8.6316,8.5897,8.6148,162400.0
2012-11-19 09:55:00,10.28,10.29,10.26,10.26,232600.0,8.6148,8.6232,8.598,8.598,232600.0
2012-11-19 10:00:00,10.26,10.29,10.25,10.29,187600.0,8.598,8.6232,8.5897,8.6232,187600.0
2012-11-19 10:05:00,10.29,10.33,10.28,10.32,274300.0,8.6232,8.6567,8.6148,8.6483,274300.0
2012-11-19 10:10:00,10.33,10.33,10.3,10.31,193400.0,8.6567,8.6567,8.6316,8.6399,193400.0
2012-11-19 10:15:00,10.3,10.33,10.3,10.33,159800.0,8.6316,8.6567,8.6316,8.6567,159800.0
2012-11-19 10:20:00,10.33,10.33,10.31,10.32,105000.0,8.6567,8.6567,8.6399,8.6483,105000.0
2012-11-19 10:25:00,10.32,10.35,10.31,10.32,307100.0,8.6483,8.6735,8.6399,8.6483,307100.0
2012-11-19 10:30:00,10.33,10.34,10.32,10.33,153500.0,8.6567,8.6651,8.6483,8.6567,153500.0
2012-11-19 10:35:00,10.33,10.35,10.32,10.35,183100.0,8.6567,8.6735,8.6483,8.6735,183100.0
2012-11-19 10:40:00,10.34,10.37,10.33,10.37,187200.0,8.6651,8.6902,8.6567,8.6902,187200.0
2012-11-19 10:45:00,10.37,10.38,10.36,10.38,152200.0,8.6902,8.6986,8.6818,8.6986,152200.0
2012-11-19 10:50:00,10.38,10.43,10.37,10.39,428600.0,8.6986,8.7405,8.6902,8.707,428600.0
2012-11-19 10:55:00,10.39,10.41,10.38,10.38,170100.0,8.707,8.7237,8.6986,8.6986,170100.0
2012-11-19 11:00:00,10.38,10.4,10.37,10.38,203900.0,8.6986,8.7154,8.6902,8.6986,203900.0
2012-11-19 11:05:00,10.38,10.38,10.34,10.34,130300.0,8.6986,8.6986,8.6651,8.6651,130300.0
2012-11-19 11:10:00,10.34,10.35,10.31,10.31,169100.0,8.6651,8.6735,8.6399,8.6399,169100.0
2012-11-19 11:15:00,10.31,10.33,10.31,10.32,97100.0,8.6399,8.6567,8.6399,8.6483,97100.0
2012-11-19 11:20:00,10.31,10.33,10.31,10.32,59000.0,8.6399,8.6567,8.6399,8.6483,59000.0
2012-11-19 11:25:00,10.32,10.33,10.32,10.32,48400.0,8.6483,8.6567,8.6483,8.6483,48400.0
2012-11-19 11:30:00,10.33,10.33,10.29,10.29,196900.0,8.6567,8.6567,8.6232,8.6232,196900.0
2012-11-19 11:35:00,10.29,10.3,10.27,10.29,185000.0,8.6232,8.6316,8.6064,8.6232,185000.0
2012-11-19 11:40:00,10.3,10.3,10.29,10.3,40300.0,8.6316,8.6316,8.6232,8.6316,40300.0
2012-11-19 11:45:00,10.29,10.3,10.26,10.28,334700.0,8.6232,8.6316,8.598,8.6148,334700.0
2012-11-19 11:50:00,10.28,10.29,10.27,10.29,40000.0,8.6148,8.6232,8.6064,8.6232,40000.0
2012-11-19 11:55:00,10.29,10.29,10.28,10.29,58500.0,8.6232,8.6232,8.6148,8.6232,58500.0
2012-11-19 12:00:00,10.29,10.31,10.28,10.31,117900.0,8.6232,8.6399,8.6148,8.6399,117900.0
2012-11-19 12:05:00,10.31,10.31,10.3,10.3,37600.0,8.6399,8.6399,8.6316,8.6316,37600.0
2012-11-19 12:10:00,10.3,10.31,10.3,10.31,20400.0,8.6316,8.6399,8.6316,8.6399,20400.0
2012-11-19 12:15:00,10.3,10.32,10.3,10.32,73500.0,8.6316,8.6483,8.6316,8.6483,73500.0
2012-11-19 12:20:00,10.32,10.34,10.31,10.33,80700.0,8.6483,8.6651,8.6399,8.6567,80700.0
2012-11-19 12:25:00,10.33,10.36,10.33,10.34,301700.0,8.6567,8.6818,8.6567,8.6651,301700.0
2012-11-19 12:30:00,10.34,10.36,10.34,10.36,60400.0,8.6651,8.6818,8.6651,8.6818,60400.0
2012-11-19 12:35:00,10.35,10.37,10.35,10.36,122300.0,8.6735,8.6902,8.6735,8.6818,122300.0
2012-11-19 12:40:00,10.37,10.37,10.36,10.37,22000.0,8.6902,8.6902,8.6818,8.6902,22000.0
2012-11-19 12:45:00,10.37,10.37,10.32,10.32,236200.0,8.6902,8.6902,8.6483,8.6483,236200.0
2012-11-19 12:50:00,10.32,10.32,10.29,10.29,72800.0,8.6483,8.6483,8.6232,8.6232,72800.0
2012-11-19 12:55:00,10.29,10.31,10.28,10.3,202400.0,8.6232,8.6399,8.6148,8.6316,202400.0
2012-11-19 13:00:00,10.31,10.31,10.3,10.3,25000.0,8.6399,8.6399,8.6316,8.6316,25000.0
2012-11-19 13:05:00,10.3,10.31,10.3,10.31,47900.0,8.6316,8.6399,8.6316,8.6399,47900.0
2012-11-19 13:10:00,10.3,10.32,10.3,10.32,115100.0,8.6316,8.6483,8.6316,8.6483,115100.0
2012-11-19 13:15:00,10.32,10.32,10.3,10.3,72200.0,8.6483,8.6483,8.6316,8.6316,72200.0
2012-11-19 13:20:00,10.3,10.3,10.28,10.29,84900.0,8.6316,8.6316,8.6148,8.6232,84900.0
2012-11-19 13:25:00,10.29,10.31,10.28,10.31,109600.0,8.6232,8.6399,8.6148,8.6399,109600.0
2012-11-19 13:30:00,10.3,10.33,10.3,10.32,201400.0,8.6316,8.6567,8.6316,8.6483,201400.0
2012-11-19 13:35:00,10.32,10.32,10.29,10.29,225300.0,8.6483,8.6483,8.6232,8.6232,225300.0
2012-11-19 13:40:00,10.28,10.29,10.26,10.27,294100.0,8.6148,8.6232,8.598,8.6064,294100.0
2012-11-19 13:45:00,10.28,10.28,10.27,10.27,18800.0,8.6148,8.6148,8.6064,8.6064,18800.0
2012-11-19 13:50:00,10.27,10.28,10.27,10.28,30400.0,8.6064,8.6148,8.6064,8.6148,30400.0
2012-11-19 13:55:00,10.28,10.3,10.27,10.3,191500.0,8.6148,8.6316,8.6064,8.6316,191500.0
2012-11-19 14:00:00,10.29,10.3,10.29,10.29,50100.0,8.6232,8.6316,8.6232,8.6232,50100.0
2012-11-19 14:05:00,10.29,10.3,10.29,10.29,43100.0,8.6232,8.6316,8.6232,8.6232,43100.0
2012-11-19 14:10:00,10.29,10.31,10.29,10.3,90200.0,8.6232,8.6399,8.6232,8.6316,90200.0
2012-11-19 14:15:00,10.3,10.32,10.3,10.31,156100.0,8.6316,8.6483,8.6316,8.6399,156100.0
2012-11-19 14:20:00,10.31,10.32,10.3,10.3,165200.0,8.6399,8.6483,8.6316,8.6316,165200.0
2012-11-19 14:25:00,10.31,10.32,10.3,10.31,173600.0,8.6399,8.6483,8.6316,8.6399,173600.0
2012-11-19 14:30:00,10.31,10.35,10.3,10.33,547600.0,8.6399,8.6735,8.6316,8.6567,547600.0
2012-11-19 14:35:00,10.33,10.34,10.32,10.34,81800.0,8.6567,8.6651,8.6483,8.6651,81800.0
2012-11-19 14:40:00,10.34,10.35,10.33,10.35,46400.0,8.6651,8.6735,8.6567,8.6735,46400.0
2012-11-19 14:45:00,10.35,10.38,10.34,10.37,221300.0,8.6735,8.6986,8.6651,8.6902,221300.0
2012-11-19 14:50:00,10.37,10.38,10.33,10.34,375200.0,8.6902,8.6986,8.6567,8.6651,375200.0
2012-11-19 14:55:00,10.34,10.36,10.34,10.36,81800.0,8.6651,8.6818,8.6651,8.6818,81800.0
2012-11-19 15:00:00,10.36,10.36,10.33,10.34,134200.0,8.6818,8.6818,8.6567,8.6651,134200.0
2012-11-19 15:05:00,10.34,10.35,10.32,10.34,189600.0,8.6651,8.6735,8.6483,8.6651,189600.0
2012-11-19 15:10:00,10.34,10.35,10.33,10.35,205100.0,8.6651,8.6735,8.6567,8.6735,205100.0
2012-11-19 15:15:00,10.35,10.35,10.34,10.35,86300.0,8.6735,8.6735,8.6651,8.6735,86300.0
2012-11-19 15:20:00,10.35,10.35,10.34,10.35,73200.0,8.6735,8.6735,8.6651,8.6735,73200.0
2012-11-19 15:25:00,10.35,10.36,10.34,10.35,207000.0,8.6735,8.6818,8.6651,8.6735,207000.0
2012-11-19 15:30:00,10.35,10.35,10.34,10.34,108800.0,8.6735,8.6735,8.6651,8.6651,108800.0
2012-11-19 15:35:00,10.35,10.35,10.34,10.35,99400.0,8.6735,8.6735,8.6651,8.6735,99400.0
2012-11-19 15:40:00,10.35,10.35,10.33,10.34,329200.0,8.6735,8.6735,8.6567,8.6651,329200.0
2012-11-19 15:45:00,10.34,10.35,10.33,10.33,460100.0,8.6651,8.6735,8.6567,8.6567,460100.0
2012-11-19 15:50:00,10.33,10.37,10.32,10.37,574600.0,8.6567,8.6902,8.6483,8.6902,574600.0
2012-11-19 15:55:00,10.36,10.37,10.34,10.35,928600.0,8.6818,8.6902,8.6651,8.6735,928600.0
2012-11-20 09:30:00,10.32,10.32,10.24,10.29,292900.0,8.6483,8.6483,8.5813,8.6232,292900.0
2012-11-20 09:35:00,10.3,10.3,10.26,10.28,467400.0,8.6316,8.6316,8.598,8.6148,467400.0
2012-11-20 09:40:00,10.28,10.28,10.24,10.25,180800.0,8.6148,8.6148,8.5813,8.5897,180800.0
2012-11-20 09:45:00,10.25,10.29,10.25,10.27,115500.0,8.5897,8.6232,8.5897,8.6064,115500.0
2012-11-20 09:50:00,10.27,10.29,10.26,10.28,250900.0,8.6064,8.6232,8.598,8.6148,250900.0
2012-11-20 09:55:00,10.28,10.32,10.27,10.32,71400.0,8.6148,8.6483,8.6064,8.6483,71400.0
2012-11-20 10:00:00,10.32,10.33,10.29,10.33,183700.0,8.6483,8.6567,8.6232,8.6567,183700.0
2012-11-20 10:05:00,10.33,10.34,10.29,10.32,348000.0,8.6567,8.6651,8.6232,8.6483,348000.0
2012-11-20 10:10:00,10.32,10.33,10.3,10.32,106300.0,8.6483,8.6567,8.6316,8.6483,106300.0
2012-11-20 10:15:00,10.32,10.33,10.31,10.33,30500.0,8.6483,8.6567,8.6399,8.6567,30500.0
2012-11-20 10:20:00,10.33,10.33,10.31,10.31,75400.0,8.6567,8.6567,8.6399,8.6399,75400.0
2012-11-20 10:25:00,10.32,10.32,10.28,10.29,145300.0,8.6483,8.6483,8.6148,8.6232,145300.0
2012-11-20 10:30:00,10.28,10.31,10.28,10.29,241600.0,8.6148,8.6399,8.6148,8.6232,241600.0
2012-11-20 10:35:00,10.29,10.3,10.29,10.29,24100.0,8.6232,8.6316,8.6232,8.6232,24100.0
2012-11-20 10:40:00,10.29,10.3,10.28,10.28,333000.0,8.6232,8.6316,8.6148,8.6148,333000.0
2012-11-20 10:45:00,10.29,10.29,10.28,10.28,17200.0,8.6232,8.6232,8.6148,8.6148,17200.0
2012-11-20 10:50:00,10.28,10.29,10.27,10.27,83200.0,8.6148,8.6232,8.6064,8.6064,83200.0
2012-11-20 10:55:00,10.28,10.29,10.27,10.27,110400.0,8.6148,8.6232,8.6064,8.6064,110400.0
2012-11-20 11:00:00,10.28,10.28,10.26,10.27,67300.0,8.6148,8.6148,8.598,8.6064,67300.0
2012-11-20 11:05:00,10.27,10.29,10.26,10.27,145800.0,8.6064,8.6232,8.598,8.6064,145800.0
2012-11-20 11:10:00,10.28,10.28,10.26,10.28,111700.0,8.6148,8.6148,8.598,8.6148,111700.0
2012-11-20 11:15:00,10.28,10.29,10.27,10.29,57400.0,8.6148,8.6232,8.6064,8.6232,57400.0
2012-11-20 11:20:00,10.29,10.29,10.28,10.29,44400.0,8.6232,8.6232,8.6148,8.6232,44400.0
2012-11-20 11:25:00,10.29,10.3,10.29,10.29,28000.0,8.6232,8.6316,8.6232,8.6232,28000.0
2012-11-20 11:30:00,10.3,10.31,10.29,10.31,26400.0,8.6316,8.6399,8.6232,8.6399,26400.0
2012-11-20 11:35:00,10.31,10.34,10.3,10.32,124800.0,8.6399,8.6651,8.6316,8.6483,124800.0
2012-11-20 11:40:00,10.32,10.35,10.31,10.34,153700.0,8.6483,8.6735,8.6399,8.6651,153700.0
2012-11-20 11:45:00,10.35,10.35,10.33,10.34,145700.0,8.6735,8.6735,8.6567,8.6651,145700.0
2012-11-20 11:50:00,10.33,10.36,10.32,10.36,133600.0,8.6567,8.6818,8.6483,8.6818,133600.0
2012-11-20 11:55:00,10.36,10.39,10.35,10.36,256500.0,8.6818,8.707,8.6735,8.6818,256500.0
2012-11-20 12:00:00,10.37,10.39,10.37,10.38,115000.0,8.6902,8.707,8.6902,8.6986,115000.0
2012-11-20 12:05:00,10.38,10.39,10.38,10.38,151800.0,8.6986,8.707,8.6986,8.6986,151800.0
2012-11-20 12:10:00,10.38,10.39,10.38,10.39,58200.0,8.6986,8.707,8.6986,8.707,58200.0
2012-11-20 12:15:00,10.39,10.39,10.37,10.37,176000.0,8.707,8.707,8.6902,8.6902,176000.0
2012-11-20 12:20:00,10.37,10.38,10.36,10.37,49900.0,8.6902,8.6986,8.6818,8.6902,49900.0
2012-11-20 12:25:00,10.37,10.37,10.35,10.37,98600.0,8.6902,8.6902,8.6735,8.6902,98600.0
2012-11-20 12:30:00,10.37,10.37,10.36,10.36,70800.0,8.6902,8.6902,8.6818,8.6818,70800.0
2012-11-20 12:35:00,10.35,10.37,10.35,10.37,91800.0,8.6735,8.6902,8.6735,8.6902,91800.0
2012-11-20 12:40:00,10.36,10.37,10.35,10.37,74000.0,8.6818,8.6902,8.6735,8.6902,74000.0
2012-11-20 12:45:00,10.37,10.37,10.35,10.36,67500.0,8.6902,8.6902,8.6735,8.6818,67500.0
2012-11-20 12:50:00,10.36,10.37,10.35,10.36,31200.0,8.6818,8.6902,8.6735,8.6818,31200.0
2012-11-20 12:55:00,10.36,10.37,10.36,10.37,29100.0,8.6818,8.6902,8.6818,8.6902,29100.0
2012-11-20 13:00:00,10.37,10.37,10.35,10.35,124300.0,8.6902,8.6902,8.6735,8.6735,124300.0
2012-11-20 13:05:00,10.35,10.35,10.33,10.34,162700.0,8.6735,8.6735,8.6567,8.6651,162700.0
2012-11-20 13:10:00,10.34,10.34,10.3,10.32,213100.0,8.6651,8.6651,8.6316,8.6483,213100.0
2012-11-20 13:15:00,10.32,10.33,10.31,10.31,110800.0,8.6483,8.6567,8.6399,8.6399,110800.0
2012-11-20 13:20:00,10.31,10.32,10.3,10.3,185000.0,8.6399,8.6483,8.6316,8.6316,185000.0
2012-11-20 13:25:00,10.3,10.31,10.28,10.28,148700.0,8.6316,8.6399,8.6148,8.6148,148700.0
2012-11-20 13:30:00,10.27,10.29,10.27,10.29,119800.0,8.6064,8.6232,8.6064,8.6232,119800.0
2012-11-20 13:35:00,10.28,10.29,10.28,10.29,102900.0,8.6148,8.6232,8.6148,8.6232,102900.0
2012-11-20 13:40:00,10.29,10.3,10.28,10.29,44800.0,8.6232,8.6316,8.6148,8.6232,44800.0
2012-11-20 13:45:00,10.29,10.3,10.28,10.3,97500.0,8.6232,8.6316,8.6148,8.6316,97500.0
2012-11-20 13:50:00,10.3,10.31,10.3,10.3,27200.0,8.6316,8.6399,8.6316,8.6316,27200.0
2012-11-20 13:55:00,10.3,10.32,10.3,10.32,66300.0,8.6316,8.6483,8.6316,8.6483,66300.0
2012-11-20 14:00:00,10.32,10.32,10.3,10.31,75800.0,8.6483,8.6483,8.6316,8.6399,75800.0
2012-11-20 14:05:00,10.3,10.32,10.3,10.31,42900.0,8.6316,8.6483,8.6316,8.6399,42900.0
2012-11-20 14:10:00,10.31,10.33,10.31,10.33,36100.0,8.6399,8.6567,8.6399,8.6567,36100.0
2012-11-20 14:15:00,10.33,10.35,10.33,10.34,190300.0,8.6567,8.6735,8.6567,8.6651,190300.0
2012-11-20 14:20:00,10.34,10.35,10.33,10.34,57200.0,8.6651,8.6735,8.6567,8.6651,57200.0
2012-11-20 14:25:00,10.34,10.35,10.34,10.35,28300.0,8.6651,8.6735,8.6651,8.6735,28300.0
2012-11-20 14:30:00,10.35,10.36,10.34,10.36,73600.0,8.6735,8.6818,8.6651,8.6818,73600.0
2012-11-20 14:35:00,10.35,10.36,10.33,10.34,157200.0,8.6735,8.6818,8.6567,8.6651,157200.0
2012-11-20 14:40:00,10.34,10.34,10.32,10.34,93000.0,8.6651,8.6651,8.6483,8.6651,93000.0
2012-11-20 14:45:00,10.34,10.35,10.33,10.34,100600.0,8.6651,8.6735,8.6567,8.6651,100600.0
2012-11-20 14:50:00,10.34,10.34,10.33,10.33,32900.0,8.6651,8.6651,8.6567,8.6567,32900.0
2012-11-20 14:55:00,10.34,10.34,10.32,10.33,138000.0,8.6651,8.6651,8.6483,8.6567,138000.0
2012-11-20 15:00:00,10.33,10.35,10.32,10.34,176200.0,8.6567,8.6735,8.6483,8.6651,176200.0
2012-11-20 15:05:00,10.35,10.35,10.33,10.34,59900.0,8.6735,8.6735,8.6567,8.6651,59900.0
2012-11-20 15:10:00,10.34,10.34,10.33,10.33,36400.0,8.6651,8.6651,8.6567,8.6567,36400.0
2012-11-20 15:15:00,10.34,10.34,10.33,10.33,34700.0,8.6651,8.6651,8.6567,8.6567,34700.0
2012-11-20 15:20:00,10.33,10.34,10.33,10.34,49400.0,8.6567,8.6651,8.6567,8.6651,49400.0
2012-11-20 15:25:00,10.34,10.34,10.33,10.34,145300.0,8.6651,8.6651,8.6567,8.6651,145300.0
2012-11-20 15:30:00,10.34,10.36,10.33,10.35,203500.0,8.6651,8.6818,8.6567,8.6735,203500.0
2012-11-20 15:35:00,10.35,10.36,10.34,10.34,100600.0,8.6735,8.6818,8.6651,8.6651,100600.0
2012-11-20 15:40:00,10.35,10.35,10.34,10.35,76800.0,8.6735,8.6735,8.6651,8.6735,76800.0
2012-11-20 15:45:00,10.34,10.37,10.34,10.36,260300.0,8.6651,8.6902,8.6651,8.6818,260300.0
2012-11-20 15:50:00,10.37,10.39,10.36,10.38,413000.0,8.6902,8.707,8.6818,8.6986,413000.0
2012-11-20 15:55:00,10.38,10.39,10.37,10.39,623000.0,8.6986,8.707,8.6902,8.707,623000.0
2012-11-21 09:30:00,10.35,10.37,10.29,10.31,238000.0,8.6735,8.6902,8.6232,8.6399,238000.0
2012-11-21 09:35:00,10.3,10.35,10.3,10.34,520100.0,8.6316,8.6735,8.6316,8.6651,520100.0
2012-11-21 09:40:00,10.34,10.44,10.33,10.41,216900.0,8.6651,8.7489,8.6567,8.7237,216900.0
2012-11-21 09:45:00,10.4,10.41,10.38,10.41,173300.0,8.7154,8.7237,8.6986,8.7237,173300.0
2012-11-21 09:50:00,10.41,10.42,10.37,10.39,177000.0,8.7237,8.7321,8.6902,8.707,177000.0
2012-11-21 09:55:00,10.38,10.43,10.38,10.42,72200.0,8.6986,8.7405,8.6986,8.7321,72200.0
2012-11-21 10:00:00,10.42,10.42,10.4,10.41,93000.0,8.7321,8.7321,8.7154,8.7237,93000.0
2012-11-21 10:05:00,10.4,10.41,10.38,10.39,57200.0,8.7154,8.7237,8.6986,8.707,57200.0
2012-11-21 10:10:00,10.38,10.4,10.38,10.4,103700.0,8.6986,8.7154,8.6986,8.7154,103700.0
2012-11-21 10:15:00,10.4,10.4,10.39,10.4,16300.0,8.7154,8.7154,8.707,8.7154,16300.0
2012-11-21 10:20:00,10.4,10.42,10.39,10.4,90800.0,8.7154,8.7321,8.707,8.7154,90800.0
2012-11-21 10:25:00,10.4,10.42,10.39,10.42,81700.0,8.7154,8.7321,8.707,8.7321,81700.0
2012-11-21 10:30:00,10.41,10.44,10.41,10.43,152900.0,8.7237,8.7489,8.7237,8.7405,152900.0
2012-11-21 10:35:00,10.43,10.43,10.41,10.41,71400.0,8.7405,8.7405,8.7237,8.7237,71400.0
2012-11-21 10:40:00,10.41,10.42,10.4,10.41,53400.0,8.7237,8.7321,8.7154,8.7237,53400.0
2012-11-21 10:45:00,10.41,10.41,10.39,10.4,115800.0,8.7237,8.7237,8.707,8.7154,115800.0
2012-11-21 10:50:00,10.4,10.41,10.39,10.4,118900.0,8.7154,8.7237,8.707,8.7154,118900.0
2012-11-21 10:55:00,10.41,10.42,10.4,10.41,24800.0,8.7237,8.7321,8.7154,8.7237,24800.0
2012-11-21 11:00:00,10.42,10.42,10.41,10.41,23800.0,8.7321,8.7321,8.7237,8.7237,23800.0
2012-11-21 11:05:00,10.42,10.43,10.41,10.43,55200.0,8.7321,8.7405,8.7237,8.7405,55200.0
2012-11-21 11:10:00,10.43,10.44,10.42,10.44,34000.0,8.7405,8.7489,8.7321,8.7489,34000.0
2012-11-21 11:15:00,10.44,10.44,10.43,10.44,41000.0,8.7489,8.7489,8.7405,8.7489,41000.0
2012-11-21 11:20:00,10.43,10.44,10.43,10.44,12500.0,8.7405,8.7489,8.7405,8.7489,12500.0
2012-11-21 11:25:00,10.44,10.45,10.43,10.44,94600.0,8.7489,8.7573,8.7405,8.7489,94600.0
2012-11-21 11:30:00,10.45,10.45,10.42,10.43,117700.0,8.7573,8.7573,8.7321,8.7405,117700.0
2012-11-21 11:35:00,10.43,10.44,10.42,10.44,81400.0,8.7405,8.7489,8.7321,8.7489,81400.0
2012-11-21 11:40:00,10.44,10.44,10.43,10.44,22800.0,8.7489,8.7489,8.7405,8.7489,22800.0
2012-11-21 11:45:00,10.44,10.44,10.42,10.43,92600.0,8.7489,8.7489,8.7321,8.7405,92600.0
2012-11-21 11:50:00,10.43,10.43,10.41,10.41,64400.0,8.7405,8.7405,8.7237,8.7237,64400.0
2012-11-21 11:55:00,10.41,10.42,10.41,10.41,14200.0,8.7237,8.7321,8.7237,8.7237,14200.0
2012-11-21 12:00:00,10.41,10.42,10.41,10.41,34600.0,8.7237,8.7321,8.7237,8.7237,34600.0
2012-11-21 12:05:00,10.42,10.43,10.41,10.43,90100.0,8.7321,8.7405,8.7237,8.7405,90100.0
2012-11-21 12:10:00,10.43,10.45,10.42,10.44,109800.0,8.7405,8.7573,8.7321,8.7489,109800.0
2012-11-21 12:15:00,10.44,10.44,10.43,10.44,15300.0,8.7489,8.7489,8.7405,8.7489,15300.0
2012-11-21 12:20:00,10.43,10.44,10.43,10.43,14600.0,8.7405,8.7489,8.7405,8.7405,14600.0
2012-11-21 12:25:00,10.44,10.46,10.43,10.45,115100.0,8.7489,8.7656,8.7405,8.7573,115100.0
2012-11-21 12:30:00,10.45,10.46,10.44,10.46,46800.0,8.7573,8.7656,8.7489,8.7656,46800.0
2012-11-21 12:35:00,10.46,10.47,10.46,10.46,82600.0,8.7656,8.774,8.7656,8.7656,82600.0
2012-11-21 12:40:00,10.47,10.48,10.46,10.47,38400.0,8.774,8.7824,8.7656,8.774,38400.0
2012-11-21 12:45:00,10.47,10.48,10.47,10.47,14100.0,8.774,8.7824,8.774,8.774,14100.0
2012-11-21 12:50:00,10.48,10.48,10.46,10.47,80600.0,8.7824,8.7824,8.7656,8.774,80600.0
2012-11-21 12:55:00,10.46,10.47,10.46,10.46,17100.0,8.7656,8.774,8.7656,8.7656,17100.0
2012-11-21 13:00:00,10.46,10.48,10.46,10.46,128200.0,8.7656,8.7824,8.7656,8.7656,128200.0
2012-11-21 13:05:00,10.46,10.48,10.46,10.47,53100.0,8.7656,8.7824,8.7656,8.774,53100.0
2012-11-21 13:10:00,10.47,10.48,10.47,10.47,24900.0,8.774,8.7824,8.774,8.774,24900.0
2012-11-21 13:15:00,10.47,10.48,10.46,10.46,87200.0,8.774,8.7824,8.7656,8.7656,87200.0
2012-11-21 13:20:00,10.46,10.47,10.45,10.45,50200.0,8.7656,8.774,8.7573,8.7573,50200.0
2012-11-21 13:25:00,10.46,10.47,10.46,10.47,66300.0,8.7656,8.774,8.7656,8.774,66300.0
2012-11-21 13:30:00,10.46,10.48,10.46,10.47,66300.0,8.7656,8.7824,8.7656,8.774,66300.0
2012-11-21 13:35:00,10.47,10.48,10.47,10.47,10600.0,8.774,8.7824,8.774,8.774,10600.0
2012-11-21 13:40:00,10.47,10.48,10.47,10.47,12100.0,8.774,8.7824,8.774,8.774,12100.0
2012-11-21 13:45:00,10.47,10.48,10.47,10.47,14000.0,8.774,8.7824,8.774,8.774,14000.0
2012-11-21 13:50:00,10.47,10.48,10.47,10.48,25500.0,8.774,8.7824,8.774,8.7824,25500.0
2012-11-21 13:55:00,10.48,10.48,10.47,10.47,34100.0,8.7824,8.7824,8.774,8.774,34100.0
2012-11-21 14:00:00,10.48,10.5,10.47,10.49,189400.0,8.7824,8.7992,8.774,8.7908,189400.0
2012-11-21 14:05:00,10.49,10.49,10.48,10.48,15600.0,8.7908,8.7908,8.7824,8.7824,15600.0
2012-11-21 14:10:00,10.49,10.5,10.48,10.49,102700.0,8.7908,8.7992,8.7824,8.7908,102700.0
2012-11-21 14:15:00,10.5,10.5,10.49,10.5,41700.0,8.7992,8.7992,8.7908,8.7992,41700.0
2012-11-21 14:20:00,10.5,10.5,10.47,10.47,206800.0,8.7992,8.7992,8.774,8.774,206800.0
2012-11-21 14:25:00,10.47,10.48,10.47,10.47,30900.0,8.774,8.7824,8.774,8.774,30900.0
2012-11-21 14:30:00,10.47,10.49,10.47,10.48,132400.0,8.774,8.7908,8.774,8.7824,132400.0
2012-11-21 14:35:00,10.48,10.49,10.47,10.47,50300.0,8.7824,8.7908,8.774,8.774,50300.0
2012-11-21 14:40:00,10.47,10.48,10.47,10.47,18200.0,8.774,8.7824,8.774,8.774,18200.0
2012-11-21 14:45:00,10.47,10.47,10.45,10.46,110700.0,8.774,8.774,8.7573,8.7656,110700.0
2012-11-21 14:50:00,10.45,10.45,10.42,10.43,174500.0,8.7573,8.7573,8.7321,8.7405,174500.0
2012-11-21 14:55:00,10.42,10.43,10.42,10.42,40300.0,8.7321,8.7405,8.7321,8.7321,40300.0
2012-11-21 15:00:00,10.43,10.43,10.42,10.42,25900.0,8.7405,8.7405,8.7321,8.7321,25900.0
2012-11-21 15:05:00,10.43,10.43,10.41,10.41,88200.0,8.7405,8.7405,8.7237,8.7237,88200.0
2012-11-21 15:10:00,10.41,10.42,10.41,10.41,27600.0,8.7237,8.7321,8.7237,8.7237,27600.0
2012-11-21 15:15:00,10.41,10.42,10.41,10.41,43300.0,8.7237,8.7321,8.7237,8.7237,43300.0
2012-11-21 15:20:00,10.41,10.42,10.39,10.39,260300.0,8.7237,8.7321,8.707,8.707,260300.0
2012-11-21 15:25:00,10.39,10.4,10.38,10.4,215000.0,8.707,8.7154,8.6986,8.7154,215000.0
2012-11-21 15:30:00,10.39,10.4,10.39,10.4,150000.0,8.707,8.7154,8.707,8.7154,150000.0
2012-11-21 15:35:00,10.4,10.41,10.39,10.41,162100.0,8.7154,8.7237,8.707,8.7237,162100.0
2012-11-21 15:40:00,10.41,10.42,10.4,10.41,142700.0,8.7237,8.7321,8.7154,8.7237,142700.0
2012-11-21 15:45:00,10.41,10.44,10.41,10.44,249300.0,8.7237,8.7489,8.7237,8.7489,249300.0
2012-11-21 15:50:00,10.44,10.44,10.42,10.44,304500.0,8.7489,8.7489,8.7321,8.7489,304500.0
2012-11-21 15:55:00,10.44,10.45,10.43,10.43,680200.0,8.7489,8.7573,8.7405,8.7405,680200.0
2012-11-23 09:30:00,10.44,10.52,10.44,10.52,200000.0,8.7489,8.8159,8.7489,8.8159,200000.0
2012-11-23 09:35:00,10.52,10.54,10.5,10.5,180400.0,8.8159,8.8327,8.7992,8.7992,180400.0
2012-11-23 09:40:00,10.5,10.51,10.46,10.46,143700.0,8.7992,8.8075,8.7656,8.7656,143700.0
2012-11-23 09:45:00,10.46,10.52,10.45,10.51,248400.0,8.7656,8.8159,8.7573,8.8075,248400.0
2012-11-23 09:50:00,10.51,10.51,10.49,10.51,146200.0,8.8075,8.8075,8.7908,8.8075,146200.0
2012-11-23 09:55:00,10.51,10.53,10.49,10.49,117300.0,8.8075,8.8243,8.7908,8.7908,117300.0
2012-11-23 10:00:00,10.49,10.5,10.48,10.49,104100.0,8.7908,8.7992,8.7824,8.7908,104100.0
2012-11-23 10:05:00,10.49,10.5,10.47,10.5,225100.0,8.7908,8.7992,8.774,8.7992,225100.0
2012-11-23 10:10:00,10.49,10.5,10.48,10.48,78100.0,8.7908,8.7992,8.7824,8.7824,78100.0
2012-11-23 10:15:00,10.48,10.51,10.48,10.51,121900.0,8.7824,8.8075,8.7824,8.8075,121900.0
2012-11-23 10:20:00,10.51,10.53,10.5,10.53,133200.0,8.8075,8.8243,8.7992,8.8243,133200.0
2012-11-23 10:25:00,10.53,10.55,10.53,10.54,73100.0,8.8243,8.8411,8.8243,8.8327,73100.0
2012-11-23 10:30:00,10.54,10.55,10.53,10.54,148600.0,8.8327,8.8411,8.8243,8.8327,148600.0
2012-11-23 10:35:00,10.54,10.54,10.53,10.54,113800.0,8.8327,8.8327,8.8243,8.8327,113800.0
2012-11-23 10:40:00,10.53,10.54,10.52,10.52,73200.0,8.8243,8.8327,8.8159,8.8159,73200.0
2012-11-23 10:45:00,10.52,10.53,10.51,10.53,152100.0,8.8159,8.8243,8.8075,8.8243,152100.0
2012-11-23 10:50:00,10.52,10.53,10.52,10.52,102800.0,8.8159,8.8243,8.8159,8.8159,102800.0
2012-11-23 10:55:00,10.53,10.53,10.51,10.51,68100.0,8.8243,8.8243,8.8075,8.8075,68100.0
2012-11-23 11:00:00,10.51,10.52,10.5,10.5,89200.0,8.8075,8.8159,8.7992,8.7992,89200.0
2012-11-23 11:05:00,10.5,10.51,10.49,10.49,84600.0,8.7992,8.8075,8.7908,8.7908,84600.0
2012-11-23 11:10:00,10.5,10.5,10.49,10.49,80400.0,8.7992,8.7992,8.7908,8.7908,80400.0
2012-11-23 11:15:00,10.49,10.5,10.47,10.48,230700.0,8.7908,8.7992,8.774,8.7824,230700.0
2012-11-23 11:20:00,10.47,10.48,10.47,10.47,73300.0,8.774,8.7824,8.774,8.774,73300.0
2012-11-23 11:25:00,10.47,10.48,10.47,10.48,92600.0,8.774,8.7824,8.774,8.7824,92600.0
2012-11-23 11:30:00,10.48,10.5,10.47,10.5,218500.0,8.7824,8.7992,8.774,8.7992,218500.0
2012-11-23 11:35:00,10.5,10.5,10.47,10.48,199600.0,8.7992,8.7992,8.774,8.7824,199600.0
2012-11-23 11:40:00,10.48,10.48,10.46,10.46,108000.0,8.7824,8.7824,8.7656,8.7656,108000.0
2012-11-23 11:45:00,10.46,10.47,10.45,10.45,122800.0,8.7656,8.774,8.7573,8.7573,122800.0
2012-11-23 11:50:00,10.46,10.46,10.44,10.46,198300.0,8.7656,8.7656,8.7489,8.7656,198300.0
2012-11-23 11:55:00,10.45,10.46,10.43,10.43,153300.0,8.7573,8.7656,8.7405,8.7405,153300.0
2012-11-23 12:00:00,10.43,10.44,10.41,10.41,144100.0,8.7405,8.7489,8.7237,8.7237,144100.0
2012-11-23 12:05:00,10.41,10.42,10.4,10.4,84500.0,8.7237,8.7321,8.7154,8.7154,84500.0
2012-11-23 12:10:00,10.4,10.41,10.39,10.4,79200.0,8.7154,8.7237,8.707,8.7154,79200.0
2012-11-23 12:15:00,10.39,10.4,10.39,10.39,71200.0,8.707,8.7154,8.707,8.707,71200.0
2012-11-23 12:20:00,10.39,10.4,10.37,10.38,129900.0,8.707,8.7154,8.6902,8.6986,129900.0
2012-11-23 12:25:00,10.37,10.38,10.35,10.38,267500.0,8.6902,8.6986,8.6735,8.6986,267500.0
2012-11-23 12:30:00,10.38,10.4,10.37,10.4,177600.0,8.6986,8.7154,8.6902,8.7154,177600.0
2012-11-23 12:35:00,10.4,10.4,10.39,10.4,67100.0,8.7154,8.7154,8.707,8.7154,67100.0
2012-11-23 12:40:00,10.39,10.41,10.39,10.41,109000.0,8.707,8.7237,8.707,8.7237,109000.0
2012-11-23 12:45:00,10.4,10.41,10.37,10.37,204100.0,8.7154,8.7237,8.6902,8.6902,204100.0
2012-11-23 12:50:00,10.38,10.4,10.36,10.38,488300.0,8.6986,8.7154,8.6818,8.6986,488300.0
2012-11-23 12:55:00,10.39,10.42,10.38,10.4,518500.0,8.707,8.7321,8.6986,8.7154,518500.0
2012-11-26 09:30:00,10.35,10.45,10.34,10.41,566300.0,8.6735,8.7573,8.6651,8.7237,566300.0
2012-11-26 09:35:00,10.4,10.45,10.4,10.45,227500.0,8.7154,8.7573,8.7154,8.7573,227500.0
2012-11-26 09:40:00,10.44,10.56,10.43,10.53,293100.0,8.7489,8.8494,8.7405,8.8243,293100.0
2012-11-26 09:45:00,10.53,10.54,10.51,10.52,206100.0,8.8243,8.8327,8.8075,8.8159,206100.0
2012-11-26 09:50:00,10.52,10.54,10.51,10.51,121900.0,8.8159,8.8327,8.8075,8.8075,121900.0
2012-11-26 09:55:00,10.51,10.52,10.47,10.49,221700.0,8.8075,8.8159,8.774,8.7908,221700.0
2012-11-26 10:00:00,10.49,10.51,10.47,10.49,220000.0,8.7908,8.8075,8.774,8.7908,220000.0
2012-11-26 10:05:00,10.5,10.51,10.49,10.51,69100.0,8.7992,8.8075,8.7908,8.8075,69100.0
2012-11-26 10:10:00,10.5,10.51,10.46,10.47,184200.0,8.7992,8.8075,8.7656,8.774,184200.0
2012-11-26 10:15:00,10.47,10.47,10.46,10.46,89500.0,8.774,8.774,8.7656,8.7656,89500.0
2012-11-26 10:20:00,10.46,10.47,10.44,10.45,64500.0,8.7656,8.774,8.7489,8.7573,64500.0
2012-11-26 10:25:00,10.45,10.47,10.44,10.46,58700.0,8.7573,8.774,8.7489,8.7656,58700.0
2012-11-26 10:30:00,10.46,10.47,10.45,10.46,176500.0,8.7656,8.774,8.7573,8.7656,176500.0
2012-11-26 10:35:00,10.45,10.48,10.45,10.47,75300.0,8.7573,8.7824,8.7573,8.774,75300.0
2012-11-26 10:40:00,10.47,10.48,10.47,10.47,29800.0,8.774,8.7824,8.774,8.774,29800.0
2012-11-26 10:45:00,10.48,10.49,10.47,10.49,99400.0,8.7824,8.7908,8.774,8.7908,99400.0
2012-11-26 10:50:00,10.49,10.49,10.47,10.47,59600.0,8.7908,8.7908,8.774,8.774,59600.0
2012-11-26 10:55:00,10.47,10.48,10.45,10.46,73300.0,8.774,8.7824,8.7573,8.7656,73300.0
2012-11-26 11:00:00,10.45,10.46,10.43,10.43,98000.0,8.7573,8.7656,8.7405,8.7405,98000.0
2012-11-26 11:05:00,10.43,10.43,10.42,10.43,23300.0,8.7405,8.7405,8.7321,8.7405,23300.0
2012-11-26 11:10:00,10.43,10.44,10.4,10.44,174600.0,8.7405,8.7489,8.7154,8.7489,174600.0
2012-11-26 11:15:00,10.44,10.44,10.42,10.43,91800.0,8.7489,8.7489,8.7321,8.7405,91800.0
2012-11-26 11:20:00,10.43,10.44,10.41,10.41,171700.0,8.7405,8.7489,8.7237,8.7237,171700.0
2012-11-26 11:25:00,10.42,10.42,10.4,10.42,90300.0,8.7321,8.7321,8.7154,8.7321,90300.0
2012-11-26 11:30:00,10.42,10.44,10.41,10.43,107600.0,8.7321,8.7489,8.7237,8.7405,107600.0
2012-11-26 11:35:00,10.42,10.44,10.42,10.43,121900.0,8.7321,8.7489,8.7321,8.7405,121900.0
2012-11-26 11:40:00,10.43,10.43,10.43,10.43,10300.0,8.7405,8.7405,8.7405,8.7405,10300.0
2012-11-26 11:45:00,10.43,10.45,10.43,10.44,160000.0,8.7405,8.7573,8.7405,8.7489,160000.0
2012-11-26 11:50:00,10.44,10.45,10.43,10.43,106900.0,8.7489,8.7573,8.7405,8.7405,106900.0
2012-11-26 11:55:00,10.43,10.45,10.42,10.44,147300.0,8.7405,8.7573,8.7321,8.7489,147300.0
2012-11-26 12:00:00,10.44,10.46,10.44,10.46,161600.0,8.7489,8.7656,8.7489,8.7656,161600.0
2012-11-26 12:05:00,10.46,10.47,10.45,10.45,142800.0,8.7656,8.774,8.7573,8.7573,142800.0
2012-11-26 12:10:00,10.46,10.46,10.44,10.46,61900.0,8.7656,8.7656,8.7489,8.7656,61900.0
2012-11-26 12:15:00,10.46,10.46,10.45,10.45,30800.0,8.7656,8.7656,8.7573,8.7573,30800.0
2012-11-26 12:20:00,10.46,10.46,10.44,10.44,31600.0,8.7656,8.7656,8.7489,8.7489,31600.0
2012-11-26 12:25:00,10.44,10.45,10.44,10.44,40000.0,8.7489,8.7573,8.7489,8.7489,40000.0
2012-11-26 12:30:00,10.45,10.46,10.44,10.46,107900.0,8.7573,8.7656,8.7489,8.7656,107900.0
2012-11-26 12:35:00,10.45,10.47,10.45,10.46,56700.0,8.7573,8.774,8.7573,8.7656,56700.0
2012-11-26 12:40:00,10.46,10.47,10.46,10.46,33500.0,8.7656,8.774,8.7656,8.7656,33500.0
2012-11-26 12:45:00,10.46,10.48,10.46,10.48,79200.0,8.7656,8.7824,8.7656,8.7824,79200.0
2012-11-26 12:50:00,10.48,10.48,10.47,10.48,15600.0,8.7824,8.7824,8.774,8.7824,15600.0
2012-11-26 12:55:00,10.47,10.48,10.45,10.45,147300.0,8.774,8.7824,8.7573,8.7573,147300.0
2012-11-26 13:00:00,10.45,10.46,10.44,10.44,27300.0,8.7573,8.7656,8.7489,8.7489,27300.0
2012-11-26 13:05:00,10.44,10.45,10.44,10.45,9400.0,8.7489,8.7573,8.7489,8.7573,9400.0
2012-11-26 13:10:00,10.44,10.45,10.43,10.43,66600.0,8.7489,8.7573,8.7405,8.7405,66600.0
2012-11-26 13:15:00,10.44,10.46,10.43,10.46,83500.0,8.7489,8.7656,8.7405,8.7656,83500.0
2012-11-26 13:20:00,10.46,10.46,10.45,10.46,15100.0,8.7656,8.7656,8.7573,8.7656,15100.0
2012-11-26 13:25:00,10.45,10.46,10.45,10.46,26000.0,8.7573,8.7656,8.7573,8.7656,26000.0
2012-11-26 13:30:00,10.45,10.46,10.45,10.45,12100.0,8.7573,8.7656,8.7573,8.7573,12100.0
2012-11-26 13:35:00,10.45,10.46,10.44,10.44,43700.0,8.7573,8.7656,8.7489,8.7489,43700.0
2012-11-26 13:40:00,10.45,10.45,10.42,10.42,66200.0,8.7573,8.7573,8.7321,8.7321,66200.0
2012-11-26 13:45:00,10.42,10.43,10.42,10.43,9300.0,8.7321,8.7405,8.7321,8.7405,9300.0
2012-11-26 13:50:00,10.42,10.43,10.42,10.42,6500.0,8.7321,8.7405,8.7321,8.7321,6500.0
2012-11-26 13:55:00,10.42,10.43,10.4,10.4,95200.0,8.7321,8.7405,8.7154,8.7154,95200.0
2012-11-26 14:00:00,10.41,10.41,10.38,10.41,450800.0,8.7237,8.7237,8.6986,8.7237,450800.0
2012-11-26 14:05:00,10.41,10.42,10.4,10.42,95600.0,8.7237,8.7321,8.7154,8.7321,95600.0
2012-11-26 14:10:00,10.42,10.42,10.41,10.41,21700.0,8.7321,8.7321,8.7237,8.7237,21700.0
2012-11-26 14:15:00,10.42,10.43,10.41,10.42,27000.0,8.7321,8.7405,8.7237,8.7321,27000.0
2012-11-26 14:20:00,10.42,10.43,10.41,10.42,81300.0,8.7321,8.7405,8.7237,8.7321,81300.0
2012-11-26 14:25:00,10.43,10.43,10.42,10.42,18900.0,8.7405,8.7405,8.7321,8.7321,18900.0
2012-11-26 14:30:00,10.42,10.43,10.42,10.42,28700.0,8.7321,8.7405,8.7321,8.7321,28700.0
2012-11-26 14:35:00,10.42,10.43,10.42,10.43,38100.0,8.7321,8.7405,8.7321,8.7405,38100.0
2012-11-26 14:40:00,10.43,10.43,10.42,10.43,54200.0,8.7405,8.7405,8.7321,8.7405,54200.0
2012-11-26 14:45:00,10.43,10.43,10.42,10.43,38000.0,8.7405,8.7405,8.7321,8.7405,38000.0
2012-11-26 14:50:00,10.43,10.47,10.42,10.46,110700.0,8.7405,8.774,8.7321,8.7656,110700.0
2012-11-26 14:55:00,10.47,10.47,10.46,10.47,46200.0,8.774,8.774,8.7656,8.774,46200.0
2012-11-26 15:00:00,10.47,10.47,10.45,10.47,84900.0,8.774,8.774,8.7573,8.774,84900.0
2012-11-26 15:05:00,10.47,10.49,10.46,10.48,94700.0,8.774,8.7908,8.7656,8.7824,94700.0
2012-11-26 15:10:00,10.47,10.49,10.47,10.48,44900.0,8.774,8.7908,8.774,8.7824,44900.0
2012-11-26 15:15:00,10.48,10.48,10.47,10.48,49400.0,8.7824,8.7824,8.774,8.7824,49400.0
2012-11-26 15:20:00,10.48,10.49,10.47,10.48,117700.0,8.7824,8.7908,8.774,8.7824,117700.0
2012-11-26 15:25:00,10.48,10.49,10.48,10.49,17300.0,8.7824,8.7908,8.7824,8.7908,17300.0
2012-11-26 15:30:00,10.49,10.49,10.46,10.46,100800.0,8.7908,8.7908,8.7656,8.7656,100800.0
2012-11-26 15:35:00,10.46,10.47,10.45,10.47,97600.0,8.7656,8.774,8.7573,8.774,97600.0
2012-11-26 15:40:00,10.46,10.48,10.46,10.47,259700.0,8.7656,8.7824,8.7656,8.774,259700.0
2012-11-26 15:45:00,10.47,10.48,10.46,10.47,154700.0,8.774,8.7824,8.7656,8.774,154700.0
2012-11-26 15:50:00,10.47,10.47,10.44,10.44,589500.0,8.774,8.774,8.7489,8.7489,589500.0
2012-11-26 15:55:00,10.45,10.47,10.43,10.47,456800.0,8.7573,8.774,8.7405,8.774,456800.0
2012-11-27 09:30:00,10.4,10.46,10.4,10.42,327100.0,8.7154,8.7656,8.7154,8.7321,327100.0
2012-11-27 09:35:00,10.41,10.45,10.38,10.43,247700.0,8.7237,8.7573,8.6986,8.7405,247700.0
2012-11-27 09:40:00,10.43,10.47,10.43,10.47,87400.0,8.7405,8.774,8.7405,8.774,87400.0
2012-11-27 09:45:00,10.46,10.48,10.46,10.48,165300.0,8.7656,8.7824,8.7656,8.7824,165300.0
2012-11-27 09:50:00,10.47,10.49,10.46,10.46,91200.0,8.774,8.7908,8.7656,8.7656,91200.0
2012-11-27 09:55:00,10.46,10.47,10.45,10.46,65600.0,8.7656,8.774,8.7573,8.7656,65600.0
2012-11-27 10:00:00,10.47,10.47,10.4,10.41,146000.0,8.774,8.774,8.7154,8.7237,146000.0
2012-11-27 10:05:00,10.41,10.42,10.4,10.41,122100.0,8.7237,8.7321,8.7154,8.7237,122100.0
2012-11-27 10:10:00,10.4,10.41,10.39,10.4,130800.0,8.7154,8.7237,8.707,8.7154,130800.0
2012-11-27 10:15:00,10.4,10.41,10.39,10.39,133800.0,8.7154,8.7237,8.707,8.707,133800.0
2012-11-27 10:20:00,10.39,10.41,10.38,10.39,240800.0,8.707,8.7237,8.6986,8.707,240800.0
2012-11-27 10:25:00,10.39,10.4,10.38,10.4,51100.0,8.707,8.7154,8.6986,8.7154,51100.0
2012-11-27 10:30:00,10.39,10.41,10.39,10.4,62600.0,8.707,8.7237,8.707,8.7154,62600.0
2012-11-27 10:35:00,10.4,10.42,10.4,10.41,128500.0,8.7154,8.7321,8.7154,8.7237,128500.0
2012-11-27 10:40:00,10.41,10.41,10.36,10.36,193800.0,8.7237,8.7237,8.6818,8.6818,193800.0
2012-11-27 10:45:00,10.36,10.41,10.36,10.41,211000.0,8.6818,8.7237,8.6818,8.7237,211000.0
2012-11-27 10:50:00,10.41,10.43,10.4,10.42,79700.0,8.7237,8.7405,8.7154,8.7321,79700.0
2012-11-27 10:55:00,10.42,10.42,10.4,10.41,53100.0,8.7321,8.7321,8.7154,8.7237,53100.0
2012-11-27 11:00:00,10.4,10.43,10.4,10.41,111500.0,8.7154,8.7405,8.7154,8.7237,111500.0
2012-11-27 11:05:00,10.42,10.43,10.41,10.43,52100.0,8.7321,8.7405,8.7237,8.7405,52100.0
2012-11-27 11:10:00,10.43,10.45,10.43,10.45,50500.0,8.7405,8.7573,8.7405,8.7573,50500.0
2012-11-27 11:15:00,10.44,10.45,10.44,10.45,16800.0,8.7489,8.7573,8.7489,8.7573,16800.0
2012-11-27 11:20:00,10.44,10.45,10.44,10.45,25000.0,8.7489,8.7573,8.7489,8.7573,25000.0
2012-11-27 11:25:00,10.45,10.45,10.43,10.43,138700.0,8.7573,8.7573,8.7405,8.7405,138700.0
2012-11-27 11:30:00,10.43,10.44,10.42,10.44,95000.0,8.7405,8.7489,8.7321,8.7489,95000.0
2012-11-27 11:35:00,10.44,10.49,10.44,10.49,234600.0,8.7489,8.7908,8.7489,8.7908,234600.0
2012-11-27 11:40:00,10.49,10.49,10.46,10.47,107200.0,8.7908,8.7908,8.7656,8.774,107200.0
2012-11-27 11:45:00,10.46,10.47,10.46,10.47,28400.0,8.7656,8.774,8.7656,8.774,28400.0
2012-11-27 11:50:00,10.46,10.5,10.46,10.48,124400.0,8.7656,8.7992,8.7656,8.7824,124400.0
2012-11-27 11:55:00,10.48,10.49,10.47,10.47,33500.0,8.7824,8.7908,8.774,8.774,33500.0
2012-11-27 12:00:00,10.47,10.49,10.47,10.48,62500.0,8.774,8.7908,8.774,8.7824,62500.0
2012-11-27 12:05:00,10.49,10.49,10.48,10.49,36400.0,8.7908,8.7908,8.7824,8.7908,36400.0
2012-11-27 12:10:00,10.49,10.49,10.46,10.46,79900.0,8.7908,8.7908,8.7656,8.7656,79900.0
2012-11-27 12:15:00,10.46,10.47,10.45,10.45,30300.0,8.7656,8.774,8.7573,8.7573,30300.0
2012-11-27 12:20:00,10.45,10.46,10.45,10.45,26700.0,8.7573,8.7656,8.7573,8.7573,26700.0
2012-11-27 12:25:00,10.45,10.46,10.45,10.45,57800.0,8.7573,8.7656,8.7573,8.7573,57800.0
2012-11-27 12:30:00,10.45,10.46,10.44,10.45,111200.0,8.7573,8.7656,8.7489,8.7573,111200.0
2012-11-27 12:35:00,10.44,10.46,10.44,10.46,50900.0,8.7489,8.7656,8.7489,8.7656,50900.0
2012-11-27 12:40:00,10.46,10.46,10.45,10.46,19400.0,8.7656,8.7656,8.7573,8.7656,19400.0
2012-11-27 12:45:00,10.46,10.47,10.45,10.47,50600.0,8.7656,8.774,8.7573,8.774,50600.0
2012-11-27 12:50:00,10.46,10.47,10.45,10.45,45900.0,8.7656,8.774,8.7573,8.7573,45900.0
2012-11-27 12:55:00,10.45,10.46,10.45,10.46,20200.0,8.7573,8.7656,8.7573,8.7656,20200.0
2012-11-27 13:00:00,10.46,10.46,10.44,10.45,89100.0,8.7656,8.7656,8.7489,8.7573,89100.0
2012-11-27 13:05:00,10.45,10.45,10.44,10.45,33800.0,8.7573,8.7573,8.7489,8.7573,33800.0
2012-11-27 13:10:00,10.45,10.45,10.44,10.44,16300.0,8.7573,8.7573,8.7489,8.7489,16300.0
2012-11-27 13:15:00,10.45,10.45,10.43,10.44,74200.0,8.7573,8.7573,8.7405,8.7489,74200.0
2012-11-27 13:20:00,10.45,10.45,10.42,10.43,80000.0,8.7573,8.7573,8.7321,8.7405,80000.0
2012-11-27 13:25:00,10.43,10.44,10.41,10.44,128000.0,8.7405,8.7489,8.7237,8.7489,128000.0
2012-11-27 13:30:00,10.44,10.45,10.43,10.45,68000.0,8.7489,8.7573,8.7405,8.7573,68000.0
2012-11-27 13:35:00,10.45,10.45,10.43,10.43,125500.0,8.7573,8.7573,8.7405,8.7405,125500.0
2012-11-27 13:40:00,10.43,10.45,10.43,10.45,105400.0,8.7405,8.7573,8.7405,8.7573,105400.0
2012-11-27 13:45:00,10.45,10.45,10.44,10.45,22700.0,8.7573,8.7573,8.7489,8.7573,22700.0
2012-11-27 13:50:00,10.45,10.45,10.43,10.43,68100.0,8.7573,8.7573,8.7405,8.7405,68100.0
2012-11-27 13:55:00,10.43,10.45,10.43,10.44,65200.0,8.7405,8.7573,8.7405,8.7489,65200.0
2012-11-27 14:00:00,10.45,10.45,10.43,10.44,82600.0,8.7573,8.7573,8.7405,8.7489,82600.0
2012-11-27 14:05:00,10.44,10.45,10.43,10.43,27500.0,8.7489,8.7573,8.7405,8.7405,27500.0
2012-11-27 14:10:00,10.43,10.44,10.43,10.43,46700.0,8.7405,8.7489,8.7405,8.7405,46700.0
2012-11-27 14:15:00,10.43,10.44,10.43,10.43,55400.0,8.7405,8.7489,8.7405,8.7405,55400.0
2012-11-27 14:20:00,10.43,10.44,10.39,10.39,141900.0,8.7405,8.7489,8.707,8.707,141900.0
2012-11-27 14:25:00,10.39,10.41,10.37,10.38,346000.0,8.707,8.7237,8.6902,8.6986,346000.0
2012-11-27 14:30:00,10.38,10.39,10.36,10.38,96500.0,8.6986,8.707,8.6818,8.6986,96500.0
2012-11-27 14:35:00,10.38,10.38,10.36,10.37,48400.0,8.6986,8.6986,8.6818,8.6902,48400.0
2012-11-27 14:40:00,10.36,10.38,10.36,10.36,160000.0,8.6818,8.6986,8.6818,8.6818,160000.0
2012-11-27 14:45:00,10.36,10.37,10.36,10.37,109400.0,8.6818,8.6902,8.6818,8.6902,109400.0
2012-11-27 14:50:00,10.37,10.39,10.37,10.38,126700.0,8.6902,8.707,8.6902,8.6986,126700.0
2012-11-27 14:55:00,10.38,10.39,10.38,10.39,23200.0,8.6986,8.707,8.6986,8.707,23200.0
2012-11-27 15:00:00,10.38,10.4,10.38,10.4,111800.0,8.6986,8.7154,8.6986,8.7154,111800.0
2012-11-27 15:05:00,10.39,10.41,10.39,10.41,59700.0,8.707,8.7237,8.707,8.7237,59700.0
2012-11-27 15:10:00,10.41,10.41,10.4,10.4,105400.0,8.7237,8.7237,8.7154,8.7154,105400.0
2012-11-27 15:15:00,10.41,10.41,10.38,10.4,149500.0,8.7237,8.7237,8.6986,8.7154,149500.0
2012-11-27 15:20:00,10.4,10.41,10.39,10.4,87600.0,8.7154,8.7237,8.707,8.7154,87600.0
2012-11-27 15:25:00,10.41,10.41,10.39,10.41,187900.0,8.7237,8.7237,8.707,8.7237,187900.0
2012-11-27 15:30:00,10.41,10.41,10.39,10.4,111500.0,8.7237,8.7237,8.707,8.7154,111500.0
2012-11-27 15:35:00,10.4,10.4,10.38,10.38,226800.0,8.7154,8.7154,8.6986,8.6986,226800.0
2012-11-27 15:40:00,10.39,10.39,10.38,10.38,273900.0,8.707,8.707,8.6986,8.6986,273900.0
2012-11-27 15:45:00,10.38,10.39,10.38,10.38,165900.0,8.6986,8.707,8.6986,8.6986,165900.0
2012-11-27 15:50:00,10.39,10.39,10.38,10.38,176600.0,8.707,8.707,8.6986,8.6986,176600.0
2012-11-27 15:55:00,10.38,10.38,10.37,10.37,740100.0,8.6986,8.6986,8.6902,8.6902,740100.0
2012-11-28 09:30:00,10.33,10.35,10.3,10.34,303600.0,8.6567,8.6735,8.6316,8.6651,303600.0
2012-11-28 09:35:00,10.33,10.38,10.3,10.3,525800.0,8.6567,8.6986,8.6316,8.6316,525800.0
2012-11-28 09:40:00,10.3,10.3,10.26,10.27,331800.0,8.6316,8.6316,8.598,8.6064,331800.0
2012-11-28 09:45:00,10.27,10.28,10.25,10.27,182600.0,8.6064,8.6148,8.5897,8.6064,182600.0
2012-11-28 09:50:00,10.26,10.28,10.24,10.28,195000.0,8.598,8.6148,8.5813,8.6148,195000.0
2012-11-28 09:55:00,10.28,10.31,10.27,10.31,290200.0,8.6148,8.6399,8.6064,8.6399,290200.0
2012-11-28 10:00:00,10.3,10.3,10.27,10.28,543800.0,8.6316,8.6316,8.6064,8.6148,543800.0
2012-11-28 10:05:00,10.28,10.31,10.27,10.29,546400.0,8.6148,8.6399,8.6064,8.6232,546400.0
2012-11-28 10:10:00,10.29,10.34,10.29,10.34,150800.0,8.6232,8.6651,8.6232,8.6651,150800.0
2012-11-28 10:15:00,10.34,10.36,10.33,10.35,408400.0,8.6651,8.6818,8.6567,8.6735,408400.0
2012-11-28 10:20:00,10.35,10.4,10.33,10.4,283000.0,8.6735,8.7154,8.6567,8.7154,283000.0
2012-11-28 10:25:00,10.4,10.4,10.37,10.37,292400.0,8.7154,8.7154,8.6902,8.6902,292400.0
2012-11-28 10:30:00,10.38,10.4,10.38,10.4,147600.0,8.6986,8.7154,8.6986,8.7154,147600.0
2012-11-28 10:35:00,10.39,10.46,10.39,10.44,417800.0,8.707,8.7656,8.707,8.7489,417800.0
2012-11-28 10:40:00,10.44,10.45,10.43,10.44,141400.0,8.7489,8.7573,8.7405,8.7489,141400.0
2012-11-28 10:45:00,10.44,10.46,10.43,10.45,178800.0,8.7489,8.7656,8.7405,8.7573,178800.0
2012-11-28 10:50:00,10.46,10.46,10.43,10.45,306800.0,8.7656,8.7656,8.7405,8.7573,306800.0
2012-11-28 10:55:00,10.45,10.48,10.44,10.47,364000.0,8.7573,8.7824,8.7489,8.774,364000.0
2012-11-28 11:00:00,10.46,10.48,10.46,10.48,99800.0,8.7656,8.7824,8.7656,8.7824,99800.0
2012-11-28 11:05:00,10.48,10.51,10.47,10.51,488200.0,8.7824,8.8075,8.774,8.8075,488200.0
2012-11-28 11:10:00,10.51,10.52,10.49,10.51,262600.0,8.8075,8.8159,8.7908,8.8075,262600.0
2012-11-28 11:15:00,10.51,10.54,10.5,10.54,358600.0,8.8075,8.8327,8.7992,8.8327,358600.0
2012-11-28 11:20:00,10.54,10.55,10.51,10.51,725600.0,8.8327,8.8411,8.8075,8.8075,725600.0
2012-11-28 11:25:00,10.51,10.52,10.51,10.52,81800.0,8.8075,8.8159,8.8075,8.8159,81800.0
2012-11-28 11:30:00,10.52,10.53,10.5,10.5,287600.0,8.8159,8.8243,8.7992,8.7992,287600.0
2012-11-28 11:35:00,10.51,10.52,10.5,10.5,151600.0,8.8075,8.8159,8.7992,8.7992,151600.0
2012-11-28 11:40:00,10.5,10.52,10.49,10.5,337200.0,8.7992,8.8159,8.7908,8.7992,337200.0
2012-11-28 11:45:00,10.5,10.51,10.49,10.5,155600.0,8.7992,8.8075,8.7908,8.7992,155600.0
2012-11-28 11:50:00,10.5,10.51,10.49,10.5,94600.0,8.7992,8.8075,8.7908,8.7992,94600.0
2012-11-28 11:55:00,10.49,10.51,10.49,10.51,146800.0,8.7908,8.8075,8.7908,8.8075,146800.0
2012-11-28 12:00:00,10.51,10.51,10.48,10.48,178000.0,8.8075,8.8075,8.7824,8.7824,178000.0
2012-11-28 12:05:00,10.48,10.5,10.46,10.49,402600.0,8.7824,8.7992,8.7656,8.7908,402600.0
2012-11-28 12:10:00,10.49,10.53,10.48,10.53,275800.0,8.7908,8.8243,8.7824,8.8243,275800.0
2012-11-28 12:15:00,10.52,10.57,10.51,10.55,365200.0,8.8159,8.8578,8.8075,8.8411,365200.0
2012-11-28 12:20:00,10.55,10.57,10.55,10.57,110800.0,8.8411,8.8578,8.8411,8.8578,110800.0
2012-11-28 12:25:00,10.57,10.57,10.54,10.56,290200.0,8.8578,8.8578,8.8327,8.8494,290200.0
2012-11-28 12:30:00,10.55,10.57,10.55,10.56,87800.0,8.8411,8.8578,8.8411,8.8494,87800.0
2012-11-28 12:35:00,10.56,10.58,10.56,10.56,147600.0,8.8494,8.8662,8.8494,8.8494,147600.0
2012-11-28 12:40:00,10.56,10.57,10.56,10.57,81000.0,8.8494,8.8578,8.8494,8.8578,81000.0
2012-11-28 12:45:00,10.56,10.57,10.54,10.55,151200.0,8.8494,8.8578,8.8327,8.8411,151200.0
2012-11-28 12:50:00,10.55,10.55,10.53,10.53,117600.0,8.8411,8.8411,8.8243,8.8243,117600.0
2012-11-28 12:55:00,10.54,10.56,10.53,10.54,386000.0,8.8327,8.8494,8.8243,8.8327,386000.0
2012-11-28 13:00:00,10.54,10.54,10.53,10.54,121000.0,8.8327,8.8327,8.8243,8.8327,121000.0
2012-11-28 13:05:00,10.54,10.54,10.53,10.54,165600.0,8.8327,8.8327,8.8243,8.8327,165600.0
2012-11-28 13:10:00,10.54,10.55,10.53,10.54,80800.0,8.8327,8.8411,8.8243,8.8327,80800.0
2012-11-28 13:15:00,10.54,10.55,10.53,10.54,119600.0,8.8327,8.8411,8.8243,8.8327,119600.0
2012-11-28 13:20:00,10.55,10.55,10.53,10.55,140000.0,8.8411,8.8411,8.8243,8.8411,140000.0
2012-11-28 13:25:00,10.54,10.55,10.54,10.54,6600.0,8.8327,8.8411,8.8327,8.8327,6600.0
2012-11-28 13:30:00,10.54,10.57,10.54,10.56,201200.0,8.8327,8.8578,8.8327,8.8494,201200.0
2012-11-28 13:35:00,10.57,10.59,10.56,10.57,326200.0,8.8578,8.8746,8.8494,8.8578,326200.0
2012-11-28 13:40:00,10.57,10.6,10.57,10.59,411400.0,8.8578,8.883,8.8578,8.8746,411400.0
2012-11-28 13:45:00,10.6,10.6,10.57,10.58,98200.0,8.883,8.883,8.8578,8.8662,98200.0
2012-11-28 13:50:00,10.58,10.58,10.57,10.58,29200.0,8.8662,8.8662,8.8578,8.8662,29200.0
2012-11-28 13:55:00,10.57,10.59,10.57,10.59,166200.0,8.8578,8.8746,8.8578,8.8746,166200.0
2012-11-28 14:00:00,10.59,10.59,10.57,10.58,189600.0,8.8746,8.8746,8.8578,8.8662,189600.0
2012-11-28 14:05:00,10.58,10.58,10.57,10.57,32800.0,8.8662,8.8662,8.8578,8.8578,32800.0
2012-11-28 14:10:00,10.58,10.58,10.57,10.57,238400.0,8.8662,8.8662,8.8578,8.8578,238400.0
2012-11-28 14:15:00,10.57,10.58,10.57,10.57,86800.0,8.8578,8.8662,8.8578,8.8578,86800.0
2012-11-28 14:20:00,10.58,10.58,10.56,10.56,48400.0,8.8662,8.8662,8.8494,8.8494,48400.0
2012-11-28 14:25:00,10.56,10.57,10.56,10.57,35000.0,8.8494,8.8578,8.8494,8.8578,35000.0
2012-11-28 14:30:00,10.56,10.59,10.56,10.58,295800.0,8.8494,8.8746,8.8494,8.8662,295800.0
2012-11-28 14:35:00,10.58,10.59,10.57,10.58,46000.0,8.8662,8.8746,8.8578,8.8662,46000.0
2012-11-28 14:40:00,10.58,10.6,10.58,10.59,182200.0,8.8662,8.883,8.8662,8.8746,182200.0
2012-11-28 14:45:00,10.59,10.59,10.57,10.57,99600.0,8.8746,8.8746,8.8578,8.8578,99600.0
2012-11-28 14:50:00,10.58,10.58,10.57,10.57,19800.0,8.8662,8.8662,8.8578,8.8578,19800.0
2012-11-28 14:55:00,10.57,10.59,10.57,10.59,144800.0,8.8578,8.8746,8.8578,8.8746,144800.0
2012-11-28 15:00:00,10.59,10.59,10.58,10.59,70600.0,8.8746,8.8746,8.8662,8.8746,70600.0
2012-11-28 15:05:00,10.58,10.6,10.58,10.6,383800.0,8.8662,8.883,8.8662,8.883,383800.0
2012-11-28 15:10:00,10.6,10.6,10.59,10.6,99200.0,8.883,8.883,8.8746,8.883,99200.0
2012-11-28 15:15:00,10.6,10.6,10.55,10.55,930400.0,8.883,8.883,8.8411,8.8411,930400.0
2012-11-28 15:20:00,10.55,10.56,10.55,10.55,217600.0,8.8411,8.8494,8.8411,8.8411,217600.0
2012-11-28 15:25:00,10.55,10.6,10.55,10.6,524600.0,8.8411,8.883,8.8411,8.883,524600.0
2012-11-28 15:30:00,10.6,10.61,10.59,10.6,607600.0,8.883,8.8913,8.8746,8.883,607600.0
2012-11-28 15:35:00,10.59,10.6,10.59,10.6,190600.0,8.8746,8.883,8.8746,8.883,190600.0
2012-11-28 15:40:00,10.6,10.6,10.59,10.6,346800.0,8.883,8.883,8.8746,8.883,346800.0
2012-11-28 15:45:00,10.6,10.6,10.59,10.59,227600.0,8.883,8.883,8.8746,8.8746,227600.0
2012-11-28 15:50:00,10.6,10.62,10.59,10.6,517200.0,8.883,8.8997,8.8746,8.883,517200.0
2012-11-28 15:55:00,10.6,10.61,10.57,10.59,2018600.0,8.883,8.8913,8.8578,8.8746,2018600.0
2012-11-29 09:30:00,10.66,10.75,10.65,10.72,239400.0,8.9332,9.0087,8.9249,8.9835,239400.0
2012-11-29 09:35:00,10.72,10.75,10.7,10.74,124100.0,8.9835,9.0087,8.9668,9.0003,124100.0
2012-11-29 09:40:00,10.73,10.8,10.73,10.76,186000.0,8.9919,9.0506,8.9919,9.017,186000.0
2012-11-29 09:45:00,10.77,10.78,10.75,10.75,249900.0,9.0254,9.0338,9.0087,9.0087,249900.0
2012-11-29 09:50:00,10.75,10.76,10.73,10.73,164000.0,9.0087,9.017,8.9919,8.9919,164000.0
2012-11-29 09:55:00,10.74,10.76,10.74,10.75,108500.0,9.0003,9.017,9.0003,9.0087,108500.0
2012-11-29 10:00:00,10.76,10.78,10.73,10.73,114300.0,9.017,9.0338,8.9919,8.9919,114300.0
2012-11-29 10:05:00,10.73,10.74,10.7,10.71,121500.0,8.9919,9.0003,8.9668,8.9751,121500.0
2012-11-29 10:10:00,10.71,10.72,10.7,10.72,90500.0,8.9751,8.9835,8.9668,8.9835,90500.0
2012-11-29 10:15:00,10.71,10.72,10.71,10.71,70400.0,8.9751,8.9835,8.9751,8.9751,70400.0
2012-11-29 10:20:00,10.72,10.75,10.72,10.74,96500.0,8.9835,9.0087,8.9835,9.0003,96500.0
2012-11-29 10:25:00,10.74,10.76,10.73,10.75,83900.0,9.0003,9.017,8.9919,9.0087,83900.0
2012-11-29 10:30:00,10.75,10.75,10.73,10.74,70900.0,9.0087,9.0087,8.9919,9.0003,70900.0
2012-11-29 10:35:00,10.75,10.75,10.73,10.74,46300.0,9.0087,9.0087,8.9919,9.0003,46300.0
2012-11-29 10:40:00,10.73,10.76,10.73,10.76,96100.0,8.9919,9.017,8.9919,9.017,96100.0
2012-11-29 10:45:00,10.76,10.76,10.75,10.76,16900.0,9.017,9.017,9.0087,9.017,16900.0
2012-11-29 10:50:00,10.76,10.77,10.75,10.77,32100.0,9.017,9.0254,9.0087,9.0254,32100.0
2012-11-29 10:55:00,10.77,10.77,10.76,10.76,20100.0,9.0254,9.0254,9.017,9.017,20100.0
2012-11-29 11:00:00,10.76,10.77,10.76,10.76,67100.0,9.017,9.0254,9.017,9.017,67100.0
2012-11-29 11:05:00,10.77,10.77,10.76,10.77,19900.0,9.0254,9.0254,9.017,9.0254,19900.0
2012-11-29 11:10:00,10.77,10.77,10.76,10.77,32600.0,9.0254,9.0254,9.017,9.0254,32600.0
2012-11-29 11:15:00,10.77,10.77,10.76,10.77,77900.0,9.0254,9.0254,9.017,9.0254,77900.0
2012-11-29 11:20:00,10.77,10.77,10.73,10.73,94200.0,9.0254,9.0254,8.9919,8.9919,94200.0
2012-11-29 11:25:00,10.74,10.74,10.71,10.71,111900.0,9.0003,9.0003,8.9751,8.9751,111900.0
2012-11-29 11:30:00,10.71,10.73,10.71,10.72,611200.0,8.9751,8.9919,8.9751,8.9835,611200.0
2012-11-29 11:35:00,10.73,10.74,10.72,10.74,63900.0,8.9919,9.0003,8.9835,9.0003,63900.0
2012-11-29 11:40:00,10.74,10.74,10.66,10.69,460400.0,9.0003,9.0003,8.9332,8.9584,460400.0
2012-11-29 11:45:00,10.68,10.7,10.68,10.7,231100.0,8.95,8.9668,8.95,8.9668,231100.0
2012-11-29 11:50:00,10.7,10.72,10.7,10.72,120400.0,8.9668,8.9835,8.9668,8.9835,120400.0
2012-11-29 11:55:00,10.71,10.72,10.7,10.71,44800.0,8.9751,8.9835,8.9668,8.9751,44800.0
2012-11-29 12:00:00,10.71,10.72,10.7,10.71,30400.0,8.9751,8.9835,8.9668,8.9751,30400.0
2012-11-29 12:05:00,10.72,10.74,10.71,10.71,136800.0,8.9835,9.0003,8.9751,8.9751,136800.0
2012-11-29 12:10:00,10.72,10.75,10.71,10.72,91400.0,8.9835,9.0087,8.9751,8.9835,91400.0
2012-11-29 12:15:00,10.72,10.73,10.72,10.72,11700.0,8.9835,8.9919,8.9835,8.9835,11700.0
2012-11-29 12:20:00,10.72,10.74,10.71,10.74,64800.0,8.9835,9.0003,8.9751,9.0003,64800.0
2012-11-29 12:25:00,10.73,10.74,10.72,10.72,35800.0,8.9919,9.0003,8.9835,8.9835,35800.0
2012-11-29 12:30:00,10.72,10.74,10.72,10.73,66700.0,8.9835,9.0003,8.9835,8.9919,66700.0
2012-11-29 12:35:00,10.73,10.74,10.72,10.74,40400.0,8.9919,9.0003,8.9835,9.0003,40400.0
2012-11-29 12:40:00,10.74,10.74,10.72,10.72,51800.0,9.0003,9.0003,8.9835,8.9835,51800.0
2012-11-29 12:45:00,10.72,10.74,10.72,10.73,87700.0,8.9835,9.0003,8.9835,8.9919,87700.0
2012-11-29 12:50:00,10.72,10.73,10.72,10.72,24000.0,8.9835,8.9919,8.9835,8.9835,24000.0
2012-11-29 12:55:00,10.72,10.73,10.72,10.72,17000.0,8.9835,8.9919,8.9835,8.9835,17000.0
2012-11-29 13:00:00,10.72,10.74,10.72,10.74,99900.0,8.9835,9.0003,8.9835,9.0003,99900.0
2012-11-29 13:05:00,10.73,10.74,10.73,10.74,16300.0,8.9919,9.0003,8.9919,9.0003,16300.0
2012-11-29 13:10:00,10.74,10.74,10.73,10.73,62700.0,9.0003,9.0003,8.9919,8.9919,62700.0
2012-11-29 13:15:00,10.73,10.74,10.72,10.74,92800.0,8.9919,9.0003,8.9835,9.0003,92800.0
2012-11-29 13:20:00,10.73,10.74,10.73,10.74,17000.0,8.9919,9.0003,8.9919,9.0003,17000.0
2012-11-29 13:25:00,10.74,10.75,10.73,10.74,102000.0,9.0003,9.0087,8.9919,9.0003,102000.0
2012-11-29 13:30:00,10.74,10.75,10.74,10.75,41100.0,9.0003,9.0087,9.0003,9.0087,41100.0
2012-11-29 13:35:00,10.75,10.76,10.74,10.76,121200.0,9.0087,9.017,9.0003,9.017,121200.0
2012-11-29 13:40:00,10.75,10.76,10.75,10.76,40600.0,9.0087,9.017,9.0087,9.017,40600.0
2012-11-29 13:45:00,10.76,10.78,10.75,10.78,115400.0,9.017,9.0338,9.0087,9.0338,115400.0
2012-11-29 13:50:00,10.78,10.79,10.77,10.79,94600.0,9.0338,9.0422,9.0254,9.0422,94600.0
2012-11-29 13:55:00,10.78,10.79,10.78,10.79,82300.0,9.0338,9.0422,9.0338,9.0422,82300.0
2012-11-29 14:00:00,10.79,10.79,10.78,10.79,65200.0,9.0422,9.0422,9.0338,9.0422,65200.0
2012-11-29 14:05:00,10.79,10.79,10.77,10.77,91300.0,9.0422,9.0422,9.0254,9.0254,91300.0
2012-11-29 14:10:00,10.77,10.78,10.76,10.78,83700.0,9.0254,9.0338,9.017,9.0338,83700.0
2012-11-29 14:15:00,10.78,10.78,10.77,10.78,49700.0,9.0338,9.0338,9.0254,9.0338,49700.0
2012-11-29 14:20:00,10.78,10.79,10.77,10.78,113300.0,9.0338,9.0422,9.0254,9.0338,113300.0
2012-11-29 14:25:00,10.78,10.79,10.78,10.79,45300.0,9.0338,9.0422,9.0338,9.0422,45300.0
2012-11-29 14:30:00,10.79,10.8,10.78,10.79,89900.0,9.0422,9.0506,9.0338,9.0422,89900.0
2012-11-29 14:35:00,10.8,10.8,10.78,10.78,321000.0,9.0506,9.0506,9.0338,9.0338,321000.0
2012-11-29 14:40:00,10.79,10.79,10.78,10.78,102200.0,9.0422,9.0422,9.0338,9.0338,102200.0
2012-11-29 14:45:00,10.79,10.8,10.78,10.79,199400.0,9.0422,9.0506,9.0338,9.0422,199400.0
2012-11-29 14:50:00,10.79,10.8,10.78,10.79,195400.0,9.0422,9.0506,9.0338,9.0422,195400.0
2012-11-29 14:55:00,10.79,10.79,10.78,10.79,40200.0,9.0422,9.0422,9.0338,9.0422,40200.0
2012-11-29 15:00:00,10.79,10.79,10.77,10.77,105400.0,9.0422,9.0422,9.0254,9.0254,105400.0
2012-11-29 15:05:00,10.77,10.78,10.75,10.75,96800.0,9.0254,9.0338,9.0087,9.0087,96800.0
2012-11-29 15:10:00,10.75,10.76,10.74,10.74,100700.0,9.0087,9.017,9.0003,9.0003,100700.0
2012-11-29 15:15:00,10.74,10.75,10.74,10.74,22800.0,9.0003,9.0087,9.0003,9.0003,22800.0
2012-11-29 15:20:00,10.74,10.75,10.72,10.72,147600.0,9.0003,9.0087,8.9835,8.9835,147600.0
2012-11-29 15:25:00,10.72,10.76,10.72,10.75,149200.0,8.9835,9.017,8.9835,9.0087,149200.0
2012-11-29 15:30:00,10.75,10.76,10.75,10.75,45300.0,9.0087,9.017,9.0087,9.0087,45300.0
2012-11-29 15:35:00,10.75,10.76,10.74,10.75,168400.0,9.0087,9.017,9.0003,9.0087,168400.0
2012-11-29 15:40:00,10.75,10.76,10.75,10.76,115100.0,9.0087,9.017,9.0087,9.017,115100.0
2012-11-29 15:45:00,10.76,10.77,10.75,10.77,212400.0,9.017,9.0254,9.0087,9.0254,212400.0
2012-11-29 15:50:00,10.77,10.77,10.75,10.75,371200.0,9.0254,9.0254,9.0087,9.0087,371200.0
2012-11-29 15:55:00,10.75,10.76,10.74,10.74,469300.0,9.0087,9.017,9.0003,9.0003,469300.0
2012-11-30 09:30:00,10.74,10.77,10.7,10.73,201500.0,9.0003,9.0254,8.9668,8.9919,201500.0
2012-11-30 09:35:00,10.74,10.74,10.7,10.74,76600.0,9.0003,9.0003,8.9668,9.0003,76600.0
2012-11-30 09:40:00,10.74,10.78,10.74,10.77,105300.0,9.0003,9.0338,9.0003,9.0254,105300.0
2012-11-30 09:45:00,10.77,10.77,10.73,10.74,91700.0,9.0254,9.0254,8.9919,9.0003,91700.0
2012-11-30 09:50:00,10.74,10.76,10.74,10.76,39700.0,9.0003,9.017,9.0003,9.017,39700.0
2012-11-30 09:55:00,10.76,10.76,10.73,10.73,59300.0,9.017,9.017,8.9919,8.9919,59300.0
2012-11-30 10:00:00,10.73,10.76,10.72,10.75,108900.0,8.9919,9.017,8.9835,9.0087,108900.0
2012-11-30 10:05:00,10.75,10.76,10.73,10.73,92200.0,9.0087,9.017,8.9919,8.9919,92200.0
2012-11-30 10:10:00,10.73,10.76,10.73,10.76,217300.0,8.9919,9.017,8.9919,9.017,217300.0
2012-11-30 10:15:00,10.76,10.78,10.75,10.78,151600.0,9.017,9.0338,9.0087,9.0338,151600.0
2012-11-30 10:20:00,10.78,10.78,10.76,10.78,135100.0,9.0338,9.0338,9.017,9.0338,135100.0
2012-11-30 10:25:00,10.78,10.78,10.76,10.77,159400.0,9.0338,9.0338,9.017,9.0254,159400.0
2012-11-30 10:30:00,10.77,10.77,10.76,10.76,24600.0,9.0254,9.0254,9.017,9.017,24600.0
2012-11-30 10:35:00,10.76,10.77,10.75,10.75,36900.0,9.017,9.0254,9.0087,9.0087,36900.0
2012-11-30 10:40:00,10.75,10.76,10.75,10.76,36800.0,9.0087,9.017,9.0087,9.017,36800.0
2012-11-30 10:45:00,10.76,10.76,10.74,10.74,68300.0,9.017,9.017,9.0003,9.0003,68300.0
2012-11-30 10:50:00,10.74,10.74,10.72,10.74,101900.0,9.0003,9.0003,8.9835,9.0003,101900.0
2012-11-30 10:55:00,10.74,10.76,10.73,10.75,147800.0,9.0003,9.017,8.9919,9.0087,147800.0
2012-11-30 11:00:00,10.75,10.76,10.75,10.76,27100.0,9.0087,9.017,9.0087,9.017,27100.0
2012-11-30 11:05:00,10.76,10.76,10.74,10.75,50300.0,9.017,9.017,9.0003,9.0087,50300.0
2012-11-30 11:10:00,10.75,10.77,10.75,10.76,118400.0,9.0087,9.0254,9.0087,9.017,118400.0
2012-11-30 11:15:00,10.76,10.76,10.74,10.75,76100.0,9.017,9.017,9.0003,9.0087,76100.0
2012-11-30 11:20:00,10.75,10.75,10.73,10.75,105600.0,9.0087,9.0087,8.9919,9.0087,105600.0
2012-11-30 11:25:00,10.75,10.77,10.74,10.76,146800.0,9.0087,9.0254,9.0003,9.017,146800.0
2012-11-30 11:30:00,10.75,10.76,10.74,10.75,86600.0,9.0087,9.017,9.0003,9.0087,86600.0
2012-11-30 11:35:00,10.75,10.75,10.74,10.75,33600.0,9.0087,9.0087,9.0003,9.0087,33600.0
2012-11-30 11:40:00,10.74,10.75,10.73,10.73,159700.0,9.0003,9.0087,8.9919,8.9919,159700.0
2012-11-30 11:45:00,10.74,10.78,10.73,10.76,583100.0,9.0003,9.0338,8.9919,9.017,583100.0
2012-11-30 11:50:00,10.75,10.78,10.75,10.77,320800.0,9.0087,9.0338,9.0087,9.0254,320800.0
2012-11-30 11:55:00,10.78,10.78,10.77,10.77,85800.0,9.0338,9.0338,9.0254,9.0254,85800.0
2012-11-30 12:00:00,10.78,10.78,10.76,10.76,131800.0,9.0338,9.0338,9.017,9.017,131800.0
2012-11-30 12:05:00,10.76,10.77,10.75,10.77,163600.0,9.017,9.0254,9.0087,9.0254,163600.0
2012-11-30 12:10:00,10.76,10.77,10.75,10.75,54200.0,9.017,9.0254,9.0087,9.0087,54200.0
2012-11-30 12:15:00,10.76,10.76,10.75,10.75,33000.0,9.017,9.017,9.0087,9.0087,33000.0
2012-11-30 12:20:00,10.76,10.76,10.75,10.76,49400.0,9.017,9.017,9.0087,9.017,49400.0
2012-11-30 12:25:00,10.76,10.76,10.75,10.75,30000.0,9.017,9.017,9.0087,9.0087,30000.0
2012-11-30 12:30:00,10.76,10.79,10.76,10.77,155000.0,9.017,9.0422,9.017,9.0254,155000.0
2012-11-30 12:35:00,10.77,10.79,10.77,10.79,60600.0,9.0254,9.0422,9.0254,9.0422,60600.0
2012-11-30 12:40:00,10.78,10.79,10.78,10.78,123600.0,9.0338,9.0422,9.0338,9.0338,123600.0
2012-11-30 12:45:00,10.78,10.79,10.76,10.76,74700.0,9.0338,9.0422,9.017,9.017,74700.0
2012-11-30 12:50:00,10.76,10.77,10.75,10.75,51700.0,9.017,9.0254,9.0087,9.0087,51700.0
2012-11-30 12:55:00,10.75,10.76,10.75,10.75,23700.0,9.0087,9.017,9.0087,9.0087,23700.0
2012-11-30 13:00:00,10.75,10.77,10.75,10.76,71400.0,9.0087,9.0254,9.0087,9.017,71400.0
2012-11-30 13:05:00,10.76,10.77,10.76,10.76,23200.0,9.017,9.0254,9.017,9.017,23200.0
2012-11-30 13:10:00,10.76,10.77,10.75,10.75,105600.0,9.017,9.0254,9.0087,9.0087,105600.0
2012-11-30 13:15:00,10.75,10.76,10.74,10.74,79800.0,9.0087,9.017,9.0003,9.0003,79800.0
2012-11-30 13:20:00,10.75,10.78,10.74,10.77,402000.0,9.0087,9.0338,9.0003,9.0254,402000.0
2012-11-30 13:25:00,10.77,10.78,10.76,10.76,233900.0,9.0254,9.0338,9.017,9.017,233900.0
2012-11-30 13:30:00,10.76,10.77,10.76,10.77,59300.0,9.017,9.0254,9.017,9.0254,59300.0
2012-11-30 13:35:00,10.76,10.77,10.75,10.77,257800.0,9.017,9.0254,9.0087,9.0254,257800.0
2012-11-30 13:40:00,10.76,10.77,10.75,10.76,48300.0,9.017,9.0254,9.0087,9.017,48300.0
2012-11-30 13:45:00,10.76,10.76,10.75,10.76,36000.0,9.017,9.017,9.0087,9.017,36000.0
2012-11-30 13:50:00,10.75,10.77,10.75,10.75,85900.0,9.0087,9.0254,9.0087,9.0087,85900.0
2012-11-30 13:55:00,10.76,10.76,10.75,10.75,15400.0,9.017,9.017,9.0087,9.0087,15400.0
2012-11-30 14:00:00,10.75,10.76,10.75,10.76,33100.0,9.0087,9.017,9.0087,9.017,33100.0
2012-11-30 14:05:00,10.76,10.77,10.75,10.76,126500.0,9.017,9.0254,9.0087,9.017,126500.0
2012-11-30 14:10:00,10.76,10.77,10.75,10.76,198200.0,9.017,9.0254,9.0087,9.017,198200.0
2012-11-30 14:15:00,10.76,10.76,10.75,10.75,35200.0,9.017,9.017,9.0087,9.0087,35200.0
2012-11-30 14:20:00,10.76,10.76,10.75,10.75,24500.0,9.017,9.017,9.0087,9.0087,24500.0
2012-11-30 14:25:00,10.76,10.77,10.75,10.77,91500.0,9.017,9.0254,9.0087,9.0254,91500.0
2012-11-30 14:30:00,10.77,10.79,10.76,10.77,216000.0,9.0254,9.0422,9.017,9.0254,216000.0
2012-11-30 14:35:00,10.77,10.78,10.76,10.77,146000.0,9.0254,9.0338,9.017,9.0254,146000.0
2012-11-30 14:40:00,10.77,10.77,10.76,10.77,42200.0,9.0254,9.0254,9.017,9.0254,42200.0
2012-11-30 14:45:00,10.76,10.77,10.75,10.76,92300.0,9.017,9.0254,9.0087,9.017,92300.0
2012-11-30 14:50:00,10.76,10.76,10.75,10.75,43100.0,9.017,9.017,9.0087,9.0087,43100.0
2012-11-30 14:55:00,10.75,10.76,10.73,10.74,157500.0,9.0087,9.017,8.9919,9.0003,157500.0
2012-11-30 15:00:00,10.74,10.74,10.72,10.72,96400.0,9.0003,9.0003,8.9835,8.9835,96400.0
2012-11-30 15:05:00,10.72,10.74,10.72,10.72,143900.0,8.9835,9.0003,8.9835,8.9835,143900.0
2012-11-30 15:10:00,10.72,10.73,10.72,10.72,56300.0,8.9835,8.9919,8.9835,8.9835,56300.0
2012-11-30 15:15:00,10.72,10.74,10.72,10.73,105800.0,8.9835,9.0003,8.9835,8.9919,105800.0
2012-11-30 15:20:00,10.74,10.74,10.73,10.73,45000.0,9.0003,9.0003,8.9919,8.9919,45000.0
2012-11-30 15:25:00,10.74,10.74,10.73,10.74,63200.0,9.0003,9.0003,8.9919,9.0003,63200.0
2012-11-30 15:30:00,10.74,10.74,10.73,10.73,78900.0,9.0003,9.0003,8.9919,8.9919,78900.0
2012-11-30 15:35:00,10.74,10.74,10.73,10.73,115900.0,9.0003,9.0003,8.9919,8.9919,115900.0
2012-11-30 15:40:00,10.73,10.74,10.73,10.73,69800.0,8.9919,9.0003,8.9919,8.9919,69800.0
2012-11-30 15:45:00,10.74,10.76,10.73,10.75,284600.0,9.0003,9.017,8.9919,9.0087,284600.0
2012-11-30 15:50:00,10.76,10.76,10.73,10.75,466500.0,9.017,9.017,8.9919,9.0087,466500.0
2012-11-30 15:55:00,10.74,10.76,10.73,10.73,977100.0,9.0003,9.017,8.9919,8.9919,977100.0
2012-12-03 09:30:00,10.78,10.85,10.77,10.8,227800.0,9.0338,9.0925,9.0254,9.0506,227800.0
2012-12-03 09:35:00,10.8,10.81,10.76,10.8,128600.0,9.0506,9.0589,9.017,9.0506,128600.0
2012-12-03 09:40:00,10.8,10.8,10.75,10.76,105500.0,9.0506,9.0506,9.0087,9.017,105500.0
2012-12-03 09:45:00,10.75,10.77,10.74,10.76,121600.0,9.0087,9.0254,9.0003,9.017,121600.0
2012-12-03 09:50:00,10.77,10.77,10.75,10.76,84400.0,9.0254,9.0254,9.0087,9.017,84400.0
2012-12-03 09:55:00,10.75,10.78,10.75,10.77,120900.0,9.0087,9.0338,9.0087,9.0254,120900.0
2012-12-03 10:00:00,10.76,10.77,10.73,10.74,214000.0,9.017,9.0254,8.9919,9.0003,214000.0
2012-12-03 10:05:00,10.74,10.76,10.73,10.74,80400.0,9.0003,9.017,8.9919,9.0003,80400.0
2012-12-03 10:10:00,10.74,10.77,10.74,10.76,96000.0,9.0003,9.0254,9.0003,9.017,96000.0
2012-12-03 10:15:00,10.74,10.75,10.72,10.72,124100.0,9.0003,9.0087,8.9835,8.9835,124100.0
2012-12-03 10:20:00,10.72,10.75,10.72,10.75,65200.0,8.9835,9.0087,8.9835,9.0087,65200.0
2012-12-03 10:25:00,10.74,10.76,10.73,10.74,197500.0,9.0003,9.017,8.9919,9.0003,197500.0
2012-12-03 10:30:00,10.74,10.74,10.72,10.72,46300.0,9.0003,9.0003,8.9835,8.9835,46300.0
2012-12-03 10:35:00,10.72,10.72,10.7,10.7,42600.0,8.9835,8.9835,8.9668,8.9668,42600.0
2012-12-03 10:40:00,10.7,10.71,10.7,10.71,35300.0,8.9668,8.9751,8.9668,8.9751,35300.0
2012-12-03 10:45:00,10.7,10.73,10.7,10.72,92700.0,8.9668,8.9919,8.9668,8.9835,92700.0
2012-12-03 10:50:00,10.73,10.73,10.68,10.68,99700.0,8.9919,8.9919,8.95,8.95,99700.0
2012-12-03 10:55:00,10.68,10.69,10.67,10.68,82100.0,8.95,8.9584,8.9416,8.95,82100.0
2012-12-03 11:00:00,10.69,10.69,10.66,10.66,81800.0,8.9584,8.9584,8.9332,8.9332,81800.0
2012-12-03 11:05:00,10.66,10.68,10.66,10.66,81400.0,8.9332,8.95,8.9332,8.9332,81400.0
2012-12-03 11:10:00,10.67,10.68,10.66,10.68,67700.0,8.9416,8.95,8.9332,8.95,67700.0
2012-12-03 11:15:00,10.67,10.68,10.67,10.67,28600.0,8.9416,8.95,8.9416,8.9416,28600.0
2012-12-03 11:20:00,10.68,10.68,10.67,10.67,29700.0,8.95,8.95,8.9416,8.9416,29700.0
2012-12-03 11:25:00,10.68,10.68,10.67,10.67,45200.0,8.95,8.95,8.9416,8.9416,45200.0
2012-12-03 11:30:00,10.68,10.7,10.66,10.69,173500.0,8.95,8.9668,8.9332,8.9584,173500.0
2012-12-03 11:35:00,10.69,10.69,10.68,10.69,17200.0,8.9584,8.9584,8.95,8.9584,17200.0
2012-12-03 11:40:00,10.69,10.69,10.67,10.68,35600.0,8.9584,8.9584,8.9416,8.95,35600.0
2012-12-03 11:45:00,10.68,10.68,10.67,10.67,12100.0,8.95,8.95,8.9416,8.9416,12100.0
2012-12-03 11:50:00,10.68,10.69,10.67,10.69,68200.0,8.95,8.9584,8.9416,8.9584,68200.0
2012-12-03 11:55:00,10.69,10.69,10.68,10.68,8200.0,8.9584,8.9584,8.95,8.95,8200.0
2012-12-03 12:00:00,10.69,10.7,10.68,10.7,217000.0,8.9584,8.9668,8.95,8.9668,217000.0
2012-12-03 12:05:00,10.7,10.72,10.69,10.7,236700.0,8.9668,8.9835,8.9584,8.9668,236700.0
2012-12-03 12:10:00,10.7,10.71,10.7,10.71,15500.0,8.9668,8.9751,8.9668,8.9751,15500.0
2012-12-03 12:15:00,10.7,10.71,10.68,10.71,155700.0,8.9668,8.9751,8.95,8.9751,155700.0
2012-12-03 12:20:00,10.7,10.71,10.7,10.71,16500.0,8.9668,8.9751,8.9668,8.9751,16500.0
2012-12-03 12:25:00,10.7,10.73,10.7,10.73,143100.0,8.9668,8.9919,8.9668,8.9919,143100.0
2012-12-03 12:30:00,10.72,10.74,10.72,10.72,89100.0,8.9835,9.0003,8.9835,8.9835,89100.0
2012-12-03 12:35:00,10.72,10.73,10.71,10.72,68600.0,8.9835,8.9919,8.9751,8.9835,68600.0
2012-12-03 12:40:00,10.71,10.72,10.7,10.71,61200.0,8.9751,8.9835,8.9668,8.9751,61200.0
2012-12-03 12:45:00,10.7,10.71,10.7,10.71,28900.0,8.9668,8.9751,8.9668,8.9751,28900.0
2012-12-03 12:50:00,10.71,10.71,10.7,10.7,29900.0,8.9751,8.9751,8.9668,8.9668,29900.0
2012-12-03 12:55:00,10.7,10.71,10.7,10.71,11700.0,8.9668,8.9751,8.9668,8.9751,11700.0
2012-12-03 13:00:00,10.7,10.7,10.67,10.67,180000.0,8.9668,8.9668,8.9416,8.9416,180000.0
2012-12-03 13:05:00,10.67,10.68,10.67,10.68,37200.0,8.9416,8.95,8.9416,8.95,37200.0
2012-12-03 13:10:00,10.67,10.68,10.66,10.66,56600.0,8.9416,8.95,8.9332,8.9332,56600.0
2012-12-03 13:15:00,10.66,10.68,10.66,10.67,44700.0,8.9332,8.95,8.9332,8.9416,44700.0
2012-12-03 13:20:00,10.67,10.68,10.67,10.67,21200.0,8.9416,8.95,8.9416,8.9416,21200.0
2012-12-03 13:25:00,10.67,10.7,10.67,10.7,128200.0,8.9416,8.9668,8.9416,8.9668,128200.0
2012-12-03 13:30:00,10.7,10.7,10.68,10.69,39800.0,8.9668,8.9668,8.95,8.9584,39800.0
2012-12-03 13:35:00,10.69,10.69,10.66,10.67,37400.0,8.9584,8.9584,8.9332,8.9416,37400.0
2012-12-03 13:40:00,10.66,10.67,10.66,10.67,33000.0,8.9332,8.9416,8.9332,8.9416,33000.0
2012-12-03 13:45:00,10.66,10.68,10.65,10.68,149900.0,8.9332,8.95,8.9249,8.95,149900.0
2012-12-03 13:50:00,10.68,10.69,10.67,10.67,77700.0,8.95,8.9584,8.9416,8.9416,77700.0
2012-12-03 13:55:00,10.67,10.7,10.67,10.69,119700.0,8.9416,8.9668,8.9416,8.9584,119700.0
2012-12-03 14:00:00,10.69,10.71,10.69,10.7,84500.0,8.9584,8.9751,8.9584,8.9668,84500.0
2012-12-03 14:05:00,10.7,10.72,10.69,10.72,111700.0,8.9668,8.9835,8.9584,8.9835,111700.0
2012-12-03 14:10:00,10.72,10.73,10.71,10.72,101800.0,8.9835,8.9919,8.9751,8.9835,101800.0
2012-12-03 14:15:00,10.71,10.73,10.71,10.71,68700.0,8.9751,8.9919,8.9751,8.9751,68700.0
2012-12-03 14:20:00,10.72,10.72,10.71,10.72,24900.0,8.9835,8.9835,8.9751,8.9835,24900.0
2012-12-03 14:25:00,10.71,10.71,10.7,10.71,162200.0,8.9751,8.9751,8.9668,8.9751,162200.0
2012-12-03 14:30:00,10.71,10.73,10.7,10.73,83800.0,8.9751,8.9919,8.9668,8.9919,83800.0
2012-12-03 14:35:00,10.72,10.73,10.71,10.71,91300.0,8.9835,8.9919,8.9751,8.9751,91300.0
2012-12-03 14:40:00,10.71,10.72,10.7,10.71,105000.0,8.9751,8.9835,8.9668,8.9751,105000.0
2012-12-03 14:45:00,10.71,10.72,10.7,10.7,142000.0,8.9751,8.9835,8.9668,8.9668,142000.0
2012-12-03 14:50:00,10.7,10.71,10.7,10.7,24000.0,8.9668,8.9751,8.9668,8.9668,24000.0
2012-12-03 14:55:00,10.7,10.71,10.7,10.7,62100.0,8.9668,8.9751,8.9668,8.9668,62100.0
2012-12-03 15:00:00,10.7,10.74,10.69,10.69,392400.0,8.9668,9.0003,8.9584,8.9584,392400.0
2012-12-03 15:05:00,10.69,10.7,10.68,10.68,182200.0,8.9584,8.9668,8.95,8.95,182200.0
2012-12-03 15:10:00,10.68,10.69,10.67,10.68,181400.0,8.95,8.9584,8.9416,8.95,181400.0
2012-12-03 15:15:00,10.68,10.68,10.67,10.67,123500.0,8.95,8.95,8.9416,8.9416,123500.0
2012-12-03 15:20:00,10.67,10.67,10.66,10.66,21700.0,8.9416,8.9416,8.9332,8.9332,21700.0
2012-12-03 15:25:00,10.66,10.68,10.66,10.67,63000.0,8.9332,8.95,8.9332,8.9416,63000.0
2012-12-03 15:30:00,10.68,10.69,10.68,10.69,157300.0,8.95,8.9584,8.95,8.9584,157300.0
2012-12-03 15:35:00,10.69,10.7,10.68,10.69,99000.0,8.9584,8.9668,8.95,8.9584,99000.0
2012-12-03 15:40:00,10.68,10.7,10.68,10.7,91500.0,8.95,8.9668,8.95,8.9668,91500.0
2012-12-03 15:45:00,10.69,10.7,10.68,10.68,126500.0,8.9584,8.9668,8.95,8.95,126500.0
2012-12-03 15:50:00,10.68,10.7,10.67,10.7,327600.0,8.95,8.9668,8.9416,8.9668,327600.0
2012-12-03 15:55:00,10.7,10.7,10.65,10.66,590600.0,8.9668,8.9668,8.9249,8.9332,590600.0
2012-12-04 09:30:00,10.69,10.72,10.67,10.71,225800.0,8.9584,8.9835,8.9416,8.9751,225800.0
2012-12-04 09:35:00,10.71,10.71,10.66,10.69,96000.0,8.9751,8.9751,8.9332,8.9584,96000.0
2012-12-04 09:40:00,10.7,10.73,10.68,10.69,132600.0,8.9668,8.9919,8.95,8.9584,132600.0
2012-12-04 09:45:00,10.69,10.7,10.66,10.68,62700.0,8.9584,8.9668,8.9332,8.95,62700.0
2012-12-04 09:50:00,10.68,10.7,10.67,10.68,71000.0,8.95,8.9668,8.9416,8.95,71000.0
2012-12-04 09:55:00,10.69,10.7,10.68,10.68,76000.0,8.9584,8.9668,8.95,8.95,76000.0
2012-12-04 10:00:00,10.69,10.69,10.66,10.66,57900.0,8.9584,8.9584,8.9332,8.9332,57900.0
2012-12-04 10:05:00,10.67,10.71,10.66,10.7,210400.0,8.9416,8.9751,8.9332,8.9668,210400.0
2012-12-04 10:10:00,10.7,10.73,10.69,10.73,129800.0,8.9668,8.9919,8.9584,8.9919,129800.0
2012-12-04 10:15:00,10.73,10.73,10.7,10.71,69500.0,8.9919,8.9919,8.9668,8.9751,69500.0
2012-12-04 10:20:00,10.72,10.72,10.7,10.7,36200.0,8.9835,8.9835,8.9668,8.9668,36200.0
2012-12-04 10:25:00,10.71,10.71,10.68,10.69,72300.0,8.9751,8.9751,8.95,8.9584,72300.0
2012-12-04 10:30:00,10.69,10.7,10.67,10.7,79500.0,8.9584,8.9668,8.9416,8.9668,79500.0
2012-12-04 10:35:00,10.69,10.7,10.67,10.69,81700.0,8.9584,8.9668,8.9416,8.9584,81700.0
2012-12-04 10:40:00,10.68,10.69,10.68,10.69,21900.0,8.95,8.9584,8.95,8.9584,21900.0
2012-12-04 10:45:00,10.69,10.7,10.68,10.7,66100.0,8.9584,8.9668,8.95,8.9668,66100.0
2012-12-04 10:50:00,10.7,10.7,10.68,10.7,64900.0,8.9668,8.9668,8.95,8.9668,64900.0
2012-12-04 10:55:00,10.7,10.72,10.68,10.71,87000.0,8.9668,8.9835,8.95,8.9751,87000.0
2012-12-04 11:00:00,10.72,10.72,10.68,10.68,124500.0,8.9835,8.9835,8.95,8.95,124500.0
2012-12-04 11:05:00,10.68,10.68,10.65,10.65,67600.0,8.95,8.95,8.9249,8.9249,67600.0
2012-12-04 11:10:00,10.65,10.66,10.64,10.65,120700.0,8.9249,8.9332,8.9165,8.9249,120700.0
2012-12-04 11:15:00,10.66,10.67,10.65,10.67,66000.0,8.9332,8.9416,8.9249,8.9416,66000.0
2012-12-04 11:20:00,10.66,10.67,10.65,10.65,53000.0,8.9332,8.9416,8.9249,8.9249,53000.0
2012-12-04 11:25:00,10.65,10.66,10.64,10.64,27400.0,8.9249,8.9332,8.9165,8.9165,27400.0
2012-12-04 11:30:00,10.64,10.65,10.63,10.63,40900.0,8.9165,8.9249,8.9081,8.9081,40900.0
2012-12-04 11:35:00,10.63,10.65,10.63,10.63,100300.0,8.9081,8.9249,8.9081,8.9081,100300.0
2012-12-04 11:40:00,10.63,10.67,10.63,10.67,145300.0,8.9081,8.9416,8.9081,8.9416,145300.0
2012-12-04 11:45:00,10.67,10.7,10.66,10.69,186400.0,8.9416,8.9668,8.9332,8.9584,186400.0
2012-12-04 11:50:00,10.69,10.7,10.68,10.68,67000.0,8.9584,8.9668,8.95,8.95,67000.0
2012-12-04 11:55:00,10.69,10.69,10.68,10.68,17400.0,8.9584,8.9584,8.95,8.95,17400.0
2012-12-04 12:00:00,10.69,10.69,10.67,10.67,70700.0,8.9584,8.9584,8.9416,8.9416,70700.0
2012-12-04 12:05:00,10.67,10.67,10.65,10.66,80800.0,8.9416,8.9416,8.9249,8.9332,80800.0
2012-12-04 12:10:00,10.66,10.67,10.65,10.66,74500.0,8.9332,8.9416,8.9249,8.9332,74500.0
2012-12-04 12:15:00,10.65,10.69,10.65,10.68,237200.0,8.9249,8.9584,8.9249,8.95,237200.0
2012-12-04 12:20:00,10.67,10.68,10.66,10.66,88400.0,8.9416,8.95,8.9332,8.9332,88400.0
2012-12-04 12:25:00,10.66,10.69,10.65,10.69,204400.0,8.9332,8.9584,8.9249,8.9584,204400.0
2012-12-04 12:30:00,10.69,10.71,10.68,10.71,156500.0,8.9584,8.9751,8.95,8.9751,156500.0
2012-12-04 12:35:00,10.7,10.72,10.69,10.71,345400.0,8.9668,8.9835,8.9584,8.9751,345400.0
2012-12-04 12:40:00,10.71,10.73,10.7,10.71,204100.0,8.9751,8.9919,8.9668,8.9751,204100.0
2012-12-04 12:45:00,10.71,10.73,10.71,10.72,94500.0,8.9751,8.9919,8.9751,8.9835,94500.0
2012-12-04 12:50:00,10.72,10.73,10.71,10.71,42500.0,8.9835,8.9919,8.9751,8.9751,42500.0
2012-12-04 12:55:00,10.71,10.73,10.7,10.71,334100.0,8.9751,8.9919,8.9668,8.9751,334100.0
2012-12-04 13:00:00,10.71,10.71,10.69,10.7,73300.0,8.9751,8.9751,8.9584,8.9668,73300.0
2012-12-04 13:05:00,10.7,10.72,10.7,10.71,105000.0,8.9668,8.9835,8.9668,8.9751,105000.0
2012-12-04 13:10:00,10.71,10.73,10.71,10.72,80600.0,8.9751,8.9919,8.9751,8.9835,80600.0
2012-12-04 13:15:00,10.72,10.73,10.72,10.72,38400.0,8.9835,8.9919,8.9835,8.9835,38400.0
2012-12-04 13:20:00,10.72,10.74,10.72,10.73,62100.0,8.9835,9.0003,8.9835,8.9919,62100.0
2012-12-04 13:25:00,10.74,10.77,10.73,10.76,238400.0,9.0003,9.0254,8.9919,9.017,238400.0
2012-12-04 13:30:00,10.75,10.76,10.74,10.75,47600.0,9.0087,9.017,9.0003,9.0087,47600.0
2012-12-04 13:35:00,10.75,10.76,10.74,10.75,37300.0,9.0087,9.017,9.0003,9.0087,37300.0
2012-12-04 13:40:00,10.76,10.79,10.75,10.78,290500.0,9.017,9.0422,9.0087,9.0338,290500.0
2012-12-04 13:45:00,10.77,10.78,10.77,10.77,28000.0,9.0254,9.0338,9.0254,9.0254,28000.0
2012-12-04 13:50:00,10.77,10.81,10.77,10.81,203400.0,9.0254,9.0589,9.0254,9.0589,203400.0
2012-12-04 13:55:00,10.81,10.82,10.8,10.82,112000.0,9.0589,9.0673,9.0506,9.0673,112000.0
2012-12-04 14:00:00,10.82,10.82,10.8,10.81,54200.0,9.0673,9.0673,9.0506,9.0589,54200.0
2012-12-04 14:05:00,10.8,10.82,10.8,10.82,46500.0,9.0506,9.0673,9.0506,9.0673,46500.0
2012-12-04 14:10:00,10.81,10.82,10.78,10.79,277600.0,9.0589,9.0673,9.0338,9.0422,277600.0
2012-12-04 14:15:00,10.79,10.8,10.78,10.79,81300.0,9.0422,9.0506,9.0338,9.0422,81300.0
2012-12-04 14:20:00,10.78,10.79,10.78,10.78,21300.0,9.0338,9.0422,9.0338,9.0338,21300.0
2012-12-04 14:25:00,10.79,10.79,10.78,10.78,99000.0,9.0422,9.0422,9.0338,9.0338,99000.0
2012-12-04 14:30:00,10.78,10.8,10.78,10.79,108300.0,9.0338,9.0506,9.0338,9.0422,108300.0
2012-12-04 14:35:00,10.8,10.8,10.79,10.8,60200.0,9.0506,9.0506,9.0422,9.0506,60200.0
2012-12-04 14:40:00,10.8,10.83,10.8,10.83,235200.0,9.0506,9.0757,9.0506,9.0757,235200.0
2012-12-04 14:45:00,10.83,10.84,10.82,10.83,122200.0,9.0757,9.0841,9.0673,9.0757,122200.0
2012-12-04 14:50:00,10.83,10.85,10.83,10.84,100100.0,9.0757,9.0925,9.0757,9.0841,100100.0
2012-12-04 14:55:00,10.84,10.85,10.83,10.84,69700.0,9.0841,9.0925,9.0757,9.0841,69700.0
2012-12-04 15:00:00,10.84,10.85,10.83,10.85,69500.0,9.0841,9.0925,9.0757,9.0925,69500.0
2012-12-04 15:05:00,10.85,10.87,10.84,10.87,136500.0,9.0925,9.1092,9.0841,9.1092,136500.0
2012-12-04 15:10:00,10.86,10.87,10.86,10.87,171400.0,9.1008,9.1092,9.1008,9.1092,171400.0
2012-12-04 15:15:00,10.87,10.87,10.86,10.87,59400.0,9.1092,9.1092,9.1008,9.1092,59400.0
2012-12-04 15:20:00,10.87,10.87,10.84,10.86,92700.0,9.1092,9.1092,9.0841,9.1008,92700.0
2012-12-04 15:25:00,10.86,10.87,10.85,10.85,141800.0,9.1008,9.1092,9.0925,9.0925,141800.0
2012-12-04 15:30:00,10.85,10.87,10.85,10.87,281000.0,9.0925,9.1092,9.0925,9.1092,281000.0
2012-12-04 15:35:00,10.87,10.88,10.85,10.86,449200.0,9.1092,9.1176,9.0925,9.1008,449200.0
2012-12-04 15:40:00,10.86,10.86,10.85,10.86,269900.0,9.1008,9.1008,9.0925,9.1008,269900.0
2012-12-04 15:45:00,10.86,10.86,10.85,10.86,255000.0,9.1008,9.1008,9.0925,9.1008,255000.0
2012-12-04 15:50:00,10.86,10.87,10.84,10.86,609200.0,9.1008,9.1092,9.0841,9.1008,609200.0
2012-12-04 15:55:00,10.86,10.89,10.85,10.88,1166300.0,9.1008,9.126,9.0925,9.1176,1166300.0
2012-12-05 09:30:00,10.87,10.88,10.8,10.82,359300.0,9.1092,9.1176,9.0506,9.0673,359300.0
2012-12-05 09:35:00,10.82,10.88,10.8,10.86,350900.0,9.0673,9.1176,9.0506,9.1008,350900.0
2012-12-05 09:40:00,10.86,10.9,10.85,10.9,120200.0,9.1008,9.1344,9.0925,9.1344,120200.0
2012-12-05 09:45:00,10.9,10.93,10.88,10.88,232500.0,9.1344,9.1595,9.1176,9.1176,232500.0
2012-12-05 09:50:00,10.88,10.89,10.87,10.88,57200.0,9.1176,9.126,9.1092,9.1176,57200.0
2012-12-05 09:55:00,10.88,10.88,10.84,10.85,159300.0,9.1176,9.1176,9.0841,9.0925,159300.0
2012-12-05 10:00:00,10.85,10.88,10.83,10.85,201600.0,9.0925,9.1176,9.0757,9.0925,201600.0
2012-12-05 10:05:00,10.85,10.88,10.85,10.88,117900.0,9.0925,9.1176,9.0925,9.1176,117900.0
2012-12-05 10:10:00,10.88,10.89,10.86,10.88,208300.0,9.1176,9.126,9.1008,9.1176,208300.0
2012-12-05 10:15:00,10.88,10.89,10.86,10.87,125400.0,9.1176,9.126,9.1008,9.1092,125400.0
2012-12-05 10:20:00,10.88,10.89,10.85,10.85,245200.0,9.1176,9.126,9.0925,9.0925,245200.0
2012-12-05 10:25:00,10.85,10.86,10.82,10.82,210900.0,9.0925,9.1008,9.0673,9.0673,210900.0
2012-12-05 10:30:00,10.82,10.84,10.82,10.83,72900.0,9.0673,9.0841,9.0673,9.0757,72900.0
2012-12-05 10:35:00,10.84,10.85,10.82,10.82,148300.0,9.0841,9.0925,9.0673,9.0673,148300.0
2012-12-05 10:40:00,10.82,10.82,10.78,10.8,193700.0,9.0673,9.0673,9.0338,9.0506,193700.0
2012-12-05 10:45:00,10.8,10.8,10.78,10.79,78000.0,9.0506,9.0506,9.0338,9.0422,78000.0
2012-12-05 10:50:00,10.79,10.81,10.78,10.78,174300.0,9.0422,9.0589,9.0338,9.0338,174300.0
2012-12-05 10:55:00,10.78,10.82,10.77,10.81,165500.0,9.0338,9.0673,9.0254,9.0589,165500.0
2012-12-05 11:00:00,10.81,10.82,10.79,10.81,108900.0,9.0589,9.0673,9.0422,9.0589,108900.0
2012-12-05 11:05:00,10.8,10.83,10.8,10.81,107800.0,9.0506,9.0757,9.0506,9.0589,107800.0
2012-12-05 11:10:00,10.8,10.81,10.79,10.8,94200.0,9.0506,9.0589,9.0422,9.0506,94200.0
2012-12-05 11:15:00,10.81,10.81,10.78,10.78,64000.0,9.0589,9.0589,9.0338,9.0338,64000.0
2012-12-05 11:20:00,10.79,10.79,10.78,10.79,49300.0,9.0422,9.0422,9.0338,9.0422,49300.0
2012-12-05 11:25:00,10.79,10.81,10.79,10.79,75300.0,9.0422,9.0589,9.0422,9.0422,75300.0
2012-12-05 11:30:00,10.79,10.82,10.79,10.8,96400.0,9.0422,9.0673,9.0422,9.0506,96400.0
2012-12-05 11:35:00,10.8,10.81,10.79,10.79,71100.0,9.0506,9.0589,9.0422,9.0422,71100.0
2012-12-05 11:40:00,10.79,10.81,10.79,10.8,93200.0,9.0422,9.0589,9.0422,9.0506,93200.0
2012-12-05 11:45:00,10.81,10.81,10.8,10.8,60800.0,9.0589,9.0589,9.0506,9.0506,60800.0
2012-12-05 11:50:00,10.8,10.81,10.8,10.81,103000.0,9.0506,9.0589,9.0506,9.0589,103000.0
2012-12-05 11:55:00,10.82,10.86,10.81,10.86,147900.0,9.0673,9.1008,9.0589,9.1008,147900.0
2012-12-05 12:00:00,10.85,10.88,10.85,10.86,87000.0,9.0925,9.1176,9.0925,9.1008,87000.0
2012-12-05 12:05:00,10.87,10.89,10.86,10.86,149000.0,9.1092,9.126,9.1008,9.1008,149000.0
2012-12-05 12:10:00,10.86,10.87,10.85,10.86,67400.0,9.1008,9.1092,9.0925,9.1008,67400.0
2012-12-05 12:15:00,10.85,10.86,10.84,10.86,93700.0,9.0925,9.1008,9.0841,9.1008,93700.0
2012-12-05 12:20:00,10.86,10.86,10.85,10.85,53000.0,9.1008,9.1008,9.0925,9.0925,53000.0
2012-12-05 12:25:00,10.86,10.86,10.84,10.86,118600.0,9.1008,9.1008,9.0841,9.1008,118600.0
2012-12-05 12:30:00,10.85,10.89,10.85,10.89,207900.0,9.0925,9.126,9.0925,9.126,207900.0
2012-12-05 12:35:00,10.89,10.91,10.88,10.9,193900.0,9.126,9.1427,9.1176,9.1344,193900.0
2012-12-05 12:40:00,10.9,10.92,10.89,10.91,529600.0,9.1344,9.1511,9.126,9.1427,529600.0
2012-12-05 12:45:00,10.91,10.91,10.88,10.88,85900.0,9.1427,9.1427,9.1176,9.1176,85900.0
2012-12-05 12:50:00,10.89,10.9,10.88,10.88,196500.0,9.126,9.1344,9.1176,9.1176,196500.0
2012-12-05 12:55:00,10.88,10.89,10.87,10.89,69500.0,9.1176,9.126,9.1092,9.126,69500.0
2012-12-05 13:00:00,10.88,10.89,10.88,10.88,28100.0,9.1176,9.126,9.1176,9.1176,28100.0
2012-12-05 13:05:00,10.88,10.89,10.88,10.88,42900.0,9.1176,9.126,9.1176,9.1176,42900.0
2012-12-05 13:10:00,10.88,10.89,10.88,10.88,90200.0,9.1176,9.126,9.1176,9.1176,90200.0
2012-12-05 13:15:00,10.89,10.9,10.88,10.88,262600.0,9.126,9.1344,9.1176,9.1176,262600.0
2012-12-05 13:20:00,10.88,10.89,10.88,10.88,23500.0,9.1176,9.126,9.1176,9.1176,23500.0
2012-12-05 13:25:00,10.88,10.89,10.88,10.88,15600.0,9.1176,9.126,9.1176,9.1176,15600.0
2012-12-05 13:30:00,10.88,10.89,10.87,10.87,58400.0,9.1176,9.126,9.1092,9.1092,58400.0
2012-12-05 13:35:00,10.87,10.88,10.86,10.86,46900.0,9.1092,9.1176,9.1008,9.1008,46900.0
2012-12-05 13:40:00,10.86,10.87,10.86,10.86,21000.0,9.1008,9.1092,9.1008,9.1008,21000.0
2012-12-05 13:45:00,10.86,10.87,10.85,10.85,65800.0,9.1008,9.1092,9.0925,9.0925,65800.0
2012-12-05 13:50:00,10.86,10.87,10.84,10.85,142100.0,9.1008,9.1092,9.0841,9.0925,142100.0
2012-12-05 13:55:00,10.84,10.85,10.83,10.83,58300.0,9.0841,9.0925,9.0757,9.0757,58300.0
2012-12-05 14:00:00,10.83,10.85,10.83,10.85,71900.0,9.0757,9.0925,9.0757,9.0925,71900.0
2012-12-05 14:05:00,10.84,10.85,10.82,10.84,299000.0,9.0841,9.0925,9.0673,9.0841,299000.0
2012-12-05 14:10:00,10.83,10.84,10.82,10.82,50300.0,9.0757,9.0841,9.0673,9.0673,50300.0
2012-12-05 14:15:00,10.82,10.84,10.82,10.84,99100.0,9.0673,9.0841,9.0673,9.0841,99100.0
2012-12-05 14:20:00,10.83,10.84,10.83,10.84,18200.0,9.0757,9.0841,9.0757,9.0841,18200.0
2012-12-05 14:25:00,10.84,10.84,10.83,10.83,27700.0,9.0841,9.0841,9.0757,9.0757,27700.0
2012-12-05 14:30:00,10.83,10.84,10.82,10.83,81300.0,9.0757,9.0841,9.0673,9.0757,81300.0
2012-12-05 14:35:00,10.83,10.84,10.82,10.83,74700.0,9.0757,9.0841,9.0673,9.0757,74700.0
2012-12-05 14:40:00,10.83,10.85,10.82,10.84,176800.0,9.0757,9.0925,9.0673,9.0841,176800.0
2012-12-05 14:45:00,10.84,10.84,10.83,10.84,18700.0,9.0841,9.0841,9.0757,9.0841,18700.0
2012-12-05 14:50:00,10.84,10.84,10.83,10.84,43100.0,9.0841,9.0841,9.0757,9.0841,43100.0
2012-12-05 14:55:00,10.84,10.85,10.83,10.84,113000.0,9.0841,9.0925,9.0757,9.0841,113000.0
2012-12-05 15:00:00,10.83,10.85,10.82,10.85,192400.0,9.0757,9.0925,9.0673,9.0925,192400.0
2012-12-05 15:05:00,10.85,10.85,10.84,10.84,20400.0,9.0925,9.0925,9.0841,9.0841,20400.0
2012-12-05 15:10:00,10.85,10.85,10.83,10.85,167300.0,9.0925,9.0925,9.0757,9.0925,167300.0
2012-12-05 15:15:00,10.84,10.85,10.84,10.84,54000.0,9.0841,9.0925,9.0841,9.0841,54000.0
2012-12-05 15:20:00,10.84,10.85,10.82,10.82,85200.0,9.0841,9.0925,9.0673,9.0673,85200.0
2012-12-05 15:25:00,10.82,10.83,10.8,10.8,118400.0,9.0673,9.0757,9.0506,9.0506,118400.0
2012-12-05 15:30:00,10.8,10.81,10.8,10.8,116100.0,9.0506,9.0589,9.0506,9.0506,116100.0
2012-12-05 15:35:00,10.8,10.81,10.8,10.8,69000.0,9.0506,9.0589,9.0506,9.0506,69000.0
2012-12-05 15:40:00,10.8,10.81,10.8,10.8,88900.0,9.0506,9.0589,9.0506,9.0506,88900.0
2012-12-05 15:45:00,10.8,10.81,10.79,10.79,202900.0,9.0506,9.0589,9.0422,9.0422,202900.0
2012-12-05 15:50:00,10.79,10.81,10.79,10.8,151200.0,9.0422,9.0589,9.0422,9.0506,151200.0
2012-12-05 15:55:00,10.81,10.81,10.78,10.8,600600.0,9.0589,9.0589,9.0338,9.0506,600600.0
2012-12-06 09:30:00,10.8,10.81,10.74,10.79,550000.0,9.0506,9.0589,9.0003,9.0422,550000.0
2012-12-06 09:35:00,10.79,10.83,10.78,10.81,118700.0,9.0422,9.0757,9.0338,9.0589,118700.0
2012-12-06 09:40:00,10.82,10.84,10.77,10.77,108200.0,9.0673,9.0841,9.0254,9.0254,108200.0
2012-12-06 09:45:00,10.77,10.79,10.76,10.78,134400.0,9.0254,9.0422,9.017,9.0338,134400.0
2012-12-06 09:50:00,10.78,10.8,10.77,10.79,103900.0,9.0338,9.0506,9.0254,9.0422,103900.0
2012-12-06 09:55:00,10.79,10.8,10.77,10.79,171900.0,9.0422,9.0506,9.0254,9.0422,171900.0
2012-12-06 10:00:00,10.79,10.81,10.79,10.8,95200.0,9.0422,9.0589,9.0422,9.0506,95200.0
2012-12-06 10:05:00,10.8,10.82,10.79,10.79,57300.0,9.0506,9.0673,9.0422,9.0422,57300.0
2012-12-06 10:10:00,10.79,10.79,10.76,10.78,145600.0,9.0422,9.0422,9.017,9.0338,145600.0
2012-12-06 10:15:00,10.79,10.79,10.77,10.78,50700.0,9.0422,9.0422,9.0254,9.0338,50700.0
2012-12-06 10:20:00,10.78,10.79,10.75,10.78,86100.0,9.0338,9.0422,9.0087,9.0338,86100.0
2012-12-06 10:25:00,10.78,10.79,10.77,10.78,33400.0,9.0338,9.0422,9.0254,9.0338,33400.0
2012-12-06 10:30:00,10.78,10.79,10.77,10.78,101200.0,9.0338,9.0422,9.0254,9.0338,101200.0
2012-12-06 10:35:00,10.78,10.8,10.78,10.79,25500.0,9.0338,9.0506,9.0338,9.0422,25500.0
2012-12-06 10:40:00,10.79,10.8,10.79,10.79,33000.0,9.0422,9.0506,9.0422,9.0422,33000.0
2012-12-06 10:45:00,10.8,10.81,10.79,10.8,36800.0,9.0506,9.0589,9.0422,9.0506,36800.0
2012-12-06 10:50:00,10.8,10.81,10.79,10.8,105700.0,9.0506,9.0589,9.0422,9.0506,105700.0
2012-12-06 10:55:00,10.8,10.81,10.8,10.8,31100.0,9.0506,9.0589,9.0506,9.0506,31100.0
2012-12-06 11:00:00,10.81,10.82,10.8,10.8,91300.0,9.0589,9.0673,9.0506,9.0506,91300.0
2012-12-06 11:05:00,10.81,10.81,10.79,10.79,27600.0,9.0589,9.0589,9.0422,9.0422,27600.0
2012-12-06 11:10:00,10.8,10.8,10.79,10.79,30900.0,9.0506,9.0506,9.0422,9.0422,30900.0
2012-12-06 11:15:00,10.8,10.8,10.77,10.77,54900.0,9.0506,9.0506,9.0254,9.0254,54900.0
2012-12-06 11:20:00,10.78,10.79,10.77,10.79,89700.0,9.0338,9.0422,9.0254,9.0422,89700.0
2012-12-06 11:25:00,10.78,10.79,10.77,10.78,117100.0,9.0338,9.0422,9.0254,9.0338,117100.0
2012-12-06 11:30:00,10.79,10.79,10.76,10.77,453900.0,9.0422,9.0422,9.017,9.0254,453900.0
2012-12-06 11:35:00,10.78,10.8,10.77,10.8,79700.0,9.0338,9.0506,9.0254,9.0506,79700.0
2012-12-06 11:40:00,10.8,10.81,10.79,10.79,104200.0,9.0506,9.0589,9.0422,9.0422,104200.0
2012-12-06 11:45:00,10.79,10.8,10.79,10.8,105200.0,9.0422,9.0506,9.0422,9.0506,105200.0
2012-12-06 11:50:00,10.79,10.8,10.79,10.79,31000.0,9.0422,9.0506,9.0422,9.0422,31000.0
2012-12-06 11:55:00,10.79,10.8,10.78,10.79,117100.0,9.0422,9.0506,9.0338,9.0422,117100.0
2012-12-06 12:00:00,10.79,10.79,10.78,10.78,22200.0,9.0422,9.0422,9.0338,9.0338,22200.0
2012-12-06 12:05:00,10.79,10.79,10.78,10.79,66300.0,9.0422,9.0422,9.0338,9.0422,66300.0
2012-12-06 12:10:00,10.79,10.8,10.79,10.8,32100.0,9.0422,9.0506,9.0422,9.0506,32100.0
2012-12-06 12:15:00,10.8,10.81,10.79,10.8,135200.0,9.0506,9.0589,9.0422,9.0506,135200.0
2012-12-06 12:20:00,10.8,10.8,10.79,10.79,82700.0,9.0506,9.0506,9.0422,9.0422,82700.0
2012-12-06 12:25:00,10.79,10.79,10.78,10.78,135000.0,9.0422,9.0422,9.0338,9.0338,135000.0
2012-12-06 12:30:00,10.78,10.78,10.77,10.78,147600.0,9.0338,9.0338,9.0254,9.0338,147600.0
2012-12-06 12:35:00,10.77,10.78,10.77,10.78,19500.0,9.0254,9.0338,9.0254,9.0338,19500.0
2012-12-06 12:40:00,10.78,10.78,10.75,10.76,167300.0,9.0338,9.0338,9.0087,9.017,167300.0
2012-12-06 12:45:00,10.77,10.79,10.77,10.77,70100.0,9.0254,9.0422,9.0254,9.0254,70100.0
2012-12-06 12:50:00,10.77,10.78,10.77,10.77,30700.0,9.0254,9.0338,9.0254,9.0254,30700.0
2012-12-06 12:55:00,10.77,10.78,10.77,10.78,5500.0,9.0254,9.0338,9.0254,9.0338,5500.0
2012-12-06 13:00:00,10.77,10.79,10.77,10.77,161200.0,9.0254,9.0422,9.0254,9.0254,161200.0
2012-12-06 13:05:00,10.78,10.78,10.77,10.77,8200.0,9.0338,9.0338,9.0254,9.0254,8200.0
2012-12-06 13:10:00,10.78,10.79,10.78,10.78,28100.0,9.0338,9.0422,9.0338,9.0338,28100.0
2012-12-06 13:15:00,10.79,10.81,10.78,10.81,121200.0,9.0422,9.0589,9.0338,9.0589,121200.0
2012-12-06 13:20:00,10.81,10.82,10.8,10.82,39100.0,9.0589,9.0673,9.0506,9.0673,39100.0
2012-12-06 13:25:00,10.82,10.82,10.8,10.8,43500.0,9.0673,9.0673,9.0506,9.0506,43500.0
2012-12-06 13:30:00,10.8,10.82,10.79,10.81,129500.0,9.0506,9.0673,9.0422,9.0589,129500.0
2012-12-06 13:35:00,10.81,10.82,10.81,10.82,19200.0,9.0589,9.0673,9.0589,9.0673,19200.0
2012-12-06 13:40:00,10.82,10.82,10.81,10.81,9300.0,9.0673,9.0673,9.0589,9.0589,9300.0
2012-12-06 13:45:00,10.81,10.83,10.81,10.83,45000.0,9.0589,9.0757,9.0589,9.0757,45000.0
2012-12-06 13:50:00,10.83,10.83,10.82,10.83,72700.0,9.0757,9.0757,9.0673,9.0757,72700.0
2012-12-06 13:55:00,10.83,10.83,10.82,10.83,17900.0,9.0757,9.0757,9.0673,9.0757,17900.0
2012-12-06 14:00:00,10.84,10.84,10.82,10.82,39500.0,9.0841,9.0841,9.0673,9.0673,39500.0
2012-12-06 14:05:00,10.82,10.83,10.82,10.82,36600.0,9.0673,9.0757,9.0673,9.0673,36600.0
2012-12-06 14:10:00,10.83,10.85,10.82,10.84,208900.0,9.0757,9.0925,9.0673,9.0841,208900.0
2012-12-06 14:15:00,10.83,10.86,10.83,10.86,84700.0,9.0757,9.1008,9.0757,9.1008,84700.0
2012-12-06 14:20:00,10.86,10.86,10.84,10.85,94200.0,9.1008,9.1008,9.0841,9.0925,94200.0
2012-12-06 14:25:00,10.86,10.86,10.85,10.86,27200.0,9.1008,9.1008,9.0925,9.1008,27200.0
2012-12-06 14:30:00,10.85,10.87,10.85,10.87,75400.0,9.0925,9.1092,9.0925,9.1092,75400.0
2012-12-06 14:35:00,10.87,10.87,10.85,10.86,102800.0,9.1092,9.1092,9.0925,9.1008,102800.0
2012-12-06 14:40:00,10.86,10.86,10.84,10.85,95900.0,9.1008,9.1008,9.0841,9.0925,95900.0
2012-12-06 14:45:00,10.85,10.86,10.85,10.85,55700.0,9.0925,9.1008,9.0925,9.0925,55700.0
2012-12-06 14:50:00,10.86,10.86,10.85,10.86,29000.0,9.1008,9.1008,9.0925,9.1008,29000.0
2012-12-06 14:55:00,10.86,10.86,10.85,10.86,18800.0,9.1008,9.1008,9.0925,9.1008,18800.0
2012-12-06 15:00:00,10.86,10.86,10.84,10.84,65000.0,9.1008,9.1008,9.0841,9.0841,65000.0
2012-12-06 15:05:00,10.85,10.85,10.84,10.84,27700.0,9.0925,9.0925,9.0841,9.0841,27700.0
2012-12-06 15:10:00,10.84,10.85,10.83,10.83,147900.0,9.0841,9.0925,9.0757,9.0757,147900.0
2012-12-06 15:15:00,10.84,10.85,10.83,10.84,114500.0,9.0841,9.0925,9.0757,9.0841,114500.0
2012-12-06 15:20:00,10.84,10.84,10.83,10.84,29400.0,9.0841,9.0841,9.0757,9.0841,29400.0
2012-12-06 15:25:00,10.84,10.85,10.83,10.85,206500.0,9.0841,9.0925,9.0757,9.0925,206500.0
2012-12-06 15:30:00,10.85,10.86,10.84,10.85,62000.0,9.0925,9.1008,9.0841,9.0925,62000.0
2012-12-06 15:35:00,10.86,10.86,10.85,10.86,62800.0,9.1008,9.1008,9.0925,9.1008,62800.0
2012-12-06 15:40:00,10.86,10.86,10.85,10.86,117500.0,9.1008,9.1008,9.0925,9.1008,117500.0
2012-12-06 15:45:00,10.86,10.86,10.84,10.85,232200.0,9.1008,9.1008,9.0841,9.0925,232200.0
2012-12-06 15:50:00,10.86,10.88,10.86,10.88,321700.0,9.1008,9.1176,9.1008,9.1176,321700.0
2012-12-06 15:55:00,10.88,10.89,10.87,10.89,683600.0,9.1176,9.126,9.1092,9.126,683600.0
2012-12-07 09:30:00,10.93,10.95,10.9,10.94,145300.0,9.1595,9.1763,9.1344,9.1679,145300.0
2012-12-07 09:35:00,10.94,10.94,10.9,10.92,211700.0,9.1679,9.1679,9.1344,9.1511,211700.0
2012-12-07 09:40:00,10.93,10.94,10.91,10.94,190900.0,9.1595,9.1679,9.1427,9.1679,190900.0
2012-12-07 09:45:00,10.94,10.94,10.91,10.94,177200.0,9.1679,9.1679,9.1427,9.1679,177200.0
2012-12-07 09:50:00,10.94,10.94,10.91,10.92,112900.0,9.1679,9.1679,9.1427,9.1511,112900.0
2012-12-07 09:55:00,10.92,10.93,10.9,10.92,96700.0,9.1511,9.1595,9.1344,9.1511,96700.0
2012-12-07 10:00:00,10.92,10.94,10.9,10.94,169700.0,9.1511,9.1679,9.1344,9.1679,169700.0
2012-12-07 10:05:00,10.94,10.96,10.93,10.94,115200.0,9.1679,9.1846,9.1595,9.1679,115200.0
2012-12-07 10:10:00,10.95,10.95,10.93,10.93,120500.0,9.1763,9.1763,9.1595,9.1595,120500.0
2012-12-07 10:15:00,10.93,10.95,10.93,10.93,58700.0,9.1595,9.1763,9.1595,9.1595,58700.0
2012-12-07 10:20:00,10.93,10.95,10.92,10.93,123000.0,9.1595,9.1763,9.1511,9.1595,123000.0
2012-12-07 10:25:00,10.93,10.94,10.91,10.94,114300.0,9.1595,9.1679,9.1427,9.1679,114300.0
2012-12-07 10:30:00,10.94,10.94,10.9,10.9,121200.0,9.1679,9.1679,9.1344,9.1344,121200.0
2012-12-07 10:35:00,10.91,10.92,10.9,10.92,35200.0,9.1427,9.1511,9.1344,9.1511,35200.0
2012-12-07 10:40:00,10.92,10.92,10.91,10.91,35900.0,9.1511,9.1511,9.1427,9.1427,35900.0
2012-12-07 10:45:00,10.91,10.94,10.91,10.93,151400.0,9.1427,9.1679,9.1427,9.1595,151400.0
2012-12-07 10:50:00,10.93,10.93,10.91,10.91,80000.0,9.1595,9.1595,9.1427,9.1427,80000.0
2012-12-07 10:55:00,10.92,10.92,10.89,10.9,96000.0,9.1511,9.1511,9.126,9.1344,96000.0
2012-12-07 11:00:00,10.9,10.91,10.86,10.9,215800.0,9.1344,9.1427,9.1008,9.1344,215800.0
2012-12-07 11:05:00,10.9,10.9,10.89,10.89,106200.0,9.1344,9.1344,9.126,9.126,106200.0
2012-12-07 11:10:00,10.9,10.9,10.87,10.87,35600.0,9.1344,9.1344,9.1092,9.1092,35600.0
2012-12-07 11:15:00,10.87,10.9,10.87,10.88,94300.0,9.1092,9.1344,9.1092,9.1176,94300.0
2012-12-07 11:20:00,10.88,10.88,10.87,10.88,40900.0,9.1176,9.1176,9.1092,9.1176,40900.0
2012-12-07 11:25:00,10.87,10.88,10.86,10.86,92900.0,9.1092,9.1176,9.1008,9.1008,92900.0
2012-12-07 11:30:00,10.86,10.88,10.85,10.88,119100.0,9.1008,9.1176,9.0925,9.1176,119100.0
2012-12-07 11:35:00,10.87,10.89,10.87,10.88,127500.0,9.1092,9.126,9.1092,9.1176,127500.0
2012-12-07 11:40:00,10.88,10.89,10.87,10.88,44900.0,9.1176,9.126,9.1092,9.1176,44900.0
2012-12-07 11:45:00,10.88,10.9,10.88,10.88,140200.0,9.1176,9.1344,9.1176,9.1176,140200.0
2012-12-07 11:50:00,10.88,10.88,10.86,10.87,61000.0,9.1176,9.1176,9.1008,9.1092,61000.0
2012-12-07 11:55:00,10.87,10.87,10.85,10.86,40900.0,9.1092,9.1092,9.0925,9.1008,40900.0
2012-12-07 12:00:00,10.85,10.86,10.84,10.84,34600.0,9.0925,9.1008,9.0841,9.0841,34600.0
2012-12-07 12:05:00,10.84,10.85,10.83,10.85,76200.0,9.0841,9.0925,9.0757,9.0925,76200.0
2012-12-07 12:10:00,10.85,10.85,10.84,10.85,75500.0,9.0925,9.0925,9.0841,9.0925,75500.0
2012-12-07 12:15:00,10.84,10.87,10.84,10.87,68100.0,9.0841,9.1092,9.0841,9.1092,68100.0
2012-12-07 12:20:00,10.87,10.87,10.86,10.87,40000.0,9.1092,9.1092,9.1008,9.1092,40000.0
2012-12-07 12:25:00,10.87,10.87,10.86,10.86,27900.0,9.1092,9.1092,9.1008,9.1008,27900.0
2012-12-07 12:30:00,10.86,10.87,10.86,10.86,31900.0,9.1008,9.1092,9.1008,9.1008,31900.0
2012-12-07 12:35:00,10.87,10.87,10.86,10.87,41600.0,9.1092,9.1092,9.1008,9.1092,41600.0
2012-12-07 12:40:00,10.87,10.89,10.86,10.88,87300.0,9.1092,9.126,9.1008,9.1176,87300.0
2012-12-07 12:45:00,10.89,10.89,10.88,10.88,19000.0,9.126,9.126,9.1176,9.1176,19000.0
2012-12-07 12:50:00,10.89,10.89,10.87,10.87,91400.0,9.126,9.126,9.1092,9.1092,91400.0
2012-12-07 12:55:00,10.88,10.88,10.87,10.88,17700.0,9.1176,9.1176,9.1092,9.1176,17700.0
2012-12-07 13:00:00,10.87,10.9,10.87,10.9,88900.0,9.1092,9.1344,9.1092,9.1344,88900.0
2012-12-07 13:05:00,10.89,10.9,10.89,10.9,32100.0,9.126,9.1344,9.126,9.1344,32100.0
2012-12-07 13:10:00,10.89,10.91,10.89,10.91,90100.0,9.126,9.1427,9.126,9.1427,90100.0
2012-12-07 13:15:00,10.9,10.91,10.89,10.89,85500.0,9.1344,9.1427,9.126,9.126,85500.0
2012-12-07 13:20:00,10.9,10.9,10.89,10.89,31400.0,9.1344,9.1344,9.126,9.126,31400.0
2012-12-07 13:25:00,10.89,10.9,10.88,10.88,107800.0,9.126,9.1344,9.1176,9.1176,107800.0
2012-12-07 13:30:00,10.88,10.88,10.87,10.87,49900.0,9.1176,9.1176,9.1092,9.1092,49900.0
2012-12-07 13:35:00,10.87,10.88,10.87,10.88,20400.0,9.1092,9.1176,9.1092,9.1176,20400.0
2012-12-07 13:40:00,10.87,10.88,10.87,10.87,28700.0,9.1092,9.1176,9.1092,9.1092,28700.0
2012-12-07 13:45:00,10.87,10.88,10.86,10.86,46100.0,9.1092,9.1176,9.1008,9.1008,46100.0
2012-12-07 13:50:00,10.86,10.88,10.86,10.88,156500.0,9.1008,9.1176,9.1008,9.1176,156500.0
2012-12-07 13:55:00,10.88,10.89,10.87,10.88,117500.0,9.1176,9.126,9.1092,9.1176,117500.0
2012-12-07 14:00:00,10.88,10.89,10.88,10.88,25300.0,9.1176,9.126,9.1176,9.1176,25300.0
2012-12-07 14:05:00,10.88,10.89,10.88,10.88,45500.0,9.1176,9.126,9.1176,9.1176,45500.0
2012-12-07 14:10:00,10.89,10.89,10.88,10.88,58000.0,9.126,9.126,9.1176,9.1176,58000.0
2012-12-07 14:15:00,10.89,10.89,10.88,10.88,66900.0,9.126,9.126,9.1176,9.1176,66900.0
2012-12-07 14:20:00,10.88,10.91,10.88,10.91,137200.0,9.1176,9.1427,9.1176,9.1427,137200.0
2012-12-07 14:25:00,10.91,10.91,10.9,10.9,81700.0,9.1427,9.1427,9.1344,9.1344,81700.0
2012-12-07 14:30:00,10.9,10.93,10.9,10.92,120500.0,9.1344,9.1595,9.1344,9.1511,120500.0
2012-12-07 14:35:00,10.92,10.93,10.91,10.92,81800.0,9.1511,9.1595,9.1427,9.1511,81800.0
2012-12-07 14:40:00,10.92,10.93,10.92,10.92,21200.0,9.1511,9.1595,9.1511,9.1511,21200.0
2012-12-07 14:45:00,10.92,10.94,10.92,10.92,118400.0,9.1511,9.1679,9.1511,9.1511,118400.0
2012-12-07 14:50:00,10.92,10.93,10.92,10.92,58200.0,9.1511,9.1595,9.1511,9.1511,58200.0
2012-12-07 14:55:00,10.92,10.93,10.92,10.92,46100.0,9.1511,9.1595,9.1511,9.1511,46100.0
2012-12-07 15:00:00,10.93,10.93,10.92,10.92,99500.0,9.1595,9.1595,9.1511,9.1511,99500.0
2012-12-07 15:05:00,10.92,10.93,10.91,10.93,149000.0,9.1511,9.1595,9.1427,9.1595,149000.0
2012-12-07 15:10:00,10.92,10.93,10.91,10.91,54200.0,9.1511,9.1595,9.1427,9.1427,54200.0
2012-12-07 15:15:00,10.92,10.92,10.9,10.91,93600.0,9.1511,9.1511,9.1344,9.1427,93600.0
2012-12-07 15:20:00,10.9,10.91,10.9,10.9,64200.0,9.1344,9.1427,9.1344,9.1344,64200.0
2012-12-07 15:25:00,10.91,10.91,10.9,10.91,25000.0,9.1427,9.1427,9.1344,9.1427,25000.0
2012-12-07 15:30:00,10.9,10.92,10.9,10.92,139900.0,9.1344,9.1511,9.1344,9.1511,139900.0
2012-12-07 15:35:00,10.92,10.93,10.91,10.93,111700.0,9.1511,9.1595,9.1427,9.1595,111700.0
2012-12-07 15:40:00,10.93,10.94,10.93,10.94,77700.0,9.1595,9.1679,9.1595,9.1679,77700.0
2012-12-07 15:45:00,10.94,10.95,10.93,10.95,102500.0,9.1679,9.1763,9.1595,9.1763,102500.0
2012-12-07 15:50:00,10.95,10.96,10.94,10.94,338100.0,9.1763,9.1846,9.1679,9.1679,338100.0
2012-12-07 15:55:00,10.94,10.98,10.94,10.97,899000.0,9.1679,9.2014,9.1679,9.193,899000.0
2012-12-10 09:30:00,10.92,11.0,10.91,11.0,220200.0,9.1511,9.2182,9.1427,9.2182,220200.0
2012-12-10 09:35:00,10.99,11.0,10.97,10.98,192100.0,9.2098,9.2182,9.193,9.2014,192100.0
2012-12-10 09:40:00,10.99,11.0,10.96,10.99,78500.0,9.2098,9.2182,9.1846,9.2098,78500.0
2012-12-10 09:45:00,10.99,11.04,10.99,11.02,360400.0,9.2098,9.2517,9.2098,9.2349,360400.0
2012-12-10 09:50:00,11.02,11.04,11.01,11.03,63700.0,9.2349,9.2517,9.2265,9.2433,63700.0
2012-12-10 09:55:00,11.03,11.05,11.02,11.04,84700.0,9.2433,9.2601,9.2349,9.2517,84700.0
2012-12-10 10:00:00,11.05,11.07,11.03,11.07,163000.0,9.2601,9.2768,9.2433,9.2768,163000.0
2012-12-10 10:05:00,11.07,11.07,11.05,11.05,110200.0,9.2768,9.2768,9.2601,9.2601,110200.0
2012-12-10 10:10:00,11.05,11.08,11.05,11.06,96000.0,9.2601,9.2852,9.2601,9.2684,96000.0
2012-12-10 10:15:00,11.06,11.07,11.04,11.05,68800.0,9.2684,9.2768,9.2517,9.2601,68800.0
2012-12-10 10:20:00,11.05,11.07,11.05,11.07,70700.0,9.2601,9.2768,9.2601,9.2768,70700.0
2012-12-10 10:25:00,11.07,11.08,11.04,11.07,239300.0,9.2768,9.2852,9.2517,9.2768,239300.0
2012-12-10 10:30:00,11.06,11.07,11.06,11.07,41400.0,9.2684,9.2768,9.2684,9.2768,41400.0
2012-12-10 10:35:00,11.07,11.08,11.06,11.07,55800.0,9.2768,9.2852,9.2684,9.2768,55800.0
2012-12-10 10:40:00,11.07,11.07,11.06,11.07,31800.0,9.2768,9.2768,9.2684,9.2768,31800.0
2012-12-10 10:45:00,11.07,11.07,11.06,11.07,21000.0,9.2768,9.2768,9.2684,9.2768,21000.0
2012-12-10 10:50:00,11.07,11.09,11.05,11.08,238100.0,9.2768,9.2936,9.2601,9.2852,238100.0
2012-12-10 10:55:00,11.08,11.1,11.07,11.09,139900.0,9.2852,9.302,9.2768,9.2936,139900.0
2012-12-10 11:00:00,11.09,11.1,11.08,11.09,121700.0,9.2936,9.302,9.2852,9.2936,121700.0
2012-12-10 11:05:00,11.09,11.09,11.08,11.09,42500.0,9.2936,9.2936,9.2852,9.2936,42500.0
2012-12-10 11:10:00,11.08,11.09,11.08,11.09,150500.0,9.2852,9.2936,9.2852,9.2936,150500.0
2012-12-10 11:15:00,11.08,11.09,11.08,11.09,71900.0,9.2852,9.2936,9.2852,9.2936,71900.0
2012-12-10 11:20:00,11.08,11.1,11.08,11.09,52700.0,9.2852,9.302,9.2852,9.2936,52700.0
2012-12-10 11:25:00,11.09,11.1,11.09,11.1,44300.0,9.2936,9.302,9.2936,9.302,44300.0
2012-12-10 11:30:00,11.1,11.12,11.1,11.11,247100.0,9.302,9.3187,9.302,9.3103,247100.0
2012-12-10 11:35:00,11.11,11.12,11.11,11.12,81200.0,9.3103,9.3187,9.3103,9.3187,81200.0
2012-12-10 11:40:00,11.11,11.12,11.11,11.11,62900.0,9.3103,9.3187,9.3103,9.3103,62900.0
2012-12-10 11:45:00,11.12,11.12,11.11,11.12,102900.0,9.3187,9.3187,9.3103,9.3187,102900.0
2012-12-10 11:50:00,11.12,11.12,11.1,11.11,91600.0,9.3187,9.3187,9.302,9.3103,91600.0
2012-12-10 11:55:00,11.11,11.11,11.1,11.1,56900.0,9.3103,9.3103,9.302,9.302,56900.0
2012-12-10 12:00:00,11.11,11.11,11.09,11.11,62800.0,9.3103,9.3103,9.2936,9.3103,62800.0
2012-12-10 12:05:00,11.11,11.13,11.1,11.12,157100.0,9.3103,9.3271,9.302,9.3187,157100.0
2012-12-10 12:10:00,11.12,11.12,11.11,11.12,23200.0,9.3187,9.3187,9.3103,9.3187,23200.0
2012-12-10 12:15:00,11.11,11.12,11.11,11.11,42500.0,9.3103,9.3187,9.3103,9.3103,42500.0
2012-12-10 12:20:00,11.11,11.12,11.11,11.11,50600.0,9.3103,9.3187,9.3103,9.3103,50600.0
2012-12-10 12:25:00,11.12,11.12,11.11,11.11,20600.0,9.3187,9.3187,9.3103,9.3103,20600.0
2012-12-10 12:30:00,11.12,11.12,11.11,11.11,53600.0,9.3187,9.3187,9.3103,9.3103,53600.0
2012-12-10 12:35:00,11.12,11.12,11.11,11.11,23300.0,9.3187,9.3187,9.3103,9.3103,23300.0
2012-12-10 12:40:00,11.11,11.12,11.09,11.11,164400.0,9.3103,9.3187,9.2936,9.3103,164400.0
2012-12-10 12:45:00,11.11,11.11,11.1,11.1,24800.0,9.3103,9.3103,9.302,9.302,24800.0
2012-12-10 12:50:00,11.1,11.11,11.08,11.09,162000.0,9.302,9.3103,9.2852,9.2936,162000.0
2012-12-10 12:55:00,11.08,11.09,11.08,11.09,39400.0,9.2852,9.2936,9.2852,9.2936,39400.0
2012-12-10 13:00:00,11.08,11.09,11.08,11.08,64800.0,9.2852,9.2936,9.2852,9.2852,64800.0
2012-12-10 13:05:00,11.08,11.09,11.07,11.07,85000.0,9.2852,9.2936,9.2768,9.2768,85000.0
2012-12-10 13:10:00,11.07,11.08,11.06,11.06,187900.0,9.2768,9.2852,9.2684,9.2684,187900.0
2012-12-10 13:15:00,11.06,11.09,11.06,11.08,152400.0,9.2684,9.2936,9.2684,9.2852,152400.0
2012-12-10 13:20:00,11.07,11.08,11.07,11.07,23500.0,9.2768,9.2852,9.2768,9.2768,23500.0
2012-12-10 13:25:00,11.08,11.08,11.07,11.07,27500.0,9.2852,9.2852,9.2768,9.2768,27500.0
2012-12-10 13:30:00,11.07,11.08,11.07,11.07,49500.0,9.2768,9.2852,9.2768,9.2768,49500.0
2012-12-10 13:35:00,11.08,11.08,11.07,11.07,36500.0,9.2852,9.2852,9.2768,9.2768,36500.0
2012-12-10 13:40:00,11.08,11.08,11.05,11.06,303300.0,9.2852,9.2852,9.2601,9.2684,303300.0
2012-12-10 13:45:00,11.06,11.07,11.06,11.07,27800.0,9.2684,9.2768,9.2684,9.2768,27800.0
2012-12-10 13:50:00,11.07,11.08,11.06,11.08,102900.0,9.2768,9.2852,9.2684,9.2852,102900.0
2012-12-10 13:55:00,11.08,11.08,11.07,11.08,28800.0,9.2852,9.2852,9.2768,9.2852,28800.0
2012-12-10 14:00:00,11.08,11.08,11.07,11.08,36200.0,9.2852,9.2852,9.2768,9.2852,36200.0
2012-12-10 14:05:00,11.08,11.08,11.07,11.07,42300.0,9.2852,9.2852,9.2768,9.2768,42300.0
2012-12-10 14:10:00,11.07,11.08,11.05,11.05,122500.0,9.2768,9.2852,9.2601,9.2601,122500.0
2012-12-10 14:15:00,11.05,11.07,11.05,11.06,78900.0,9.2601,9.2768,9.2601,9.2684,78900.0
2012-12-10 14:20:00,11.06,11.07,11.05,11.05,43600.0,9.2684,9.2768,9.2601,9.2601,43600.0
2012-12-10 14:25:00,11.05,11.06,11.05,11.05,19200.0,9.2601,9.2684,9.2601,9.2601,19200.0
2012-12-10 14:30:00,11.05,11.06,11.03,11.03,98700.0,9.2601,9.2684,9.2433,9.2433,98700.0
2012-12-10 14:35:00,11.03,11.04,11.0,11.0,91400.0,9.2433,9.2517,9.2182,9.2182,91400.0
2012-12-10 14:40:00,11.0,11.01,11.0,11.0,29400.0,9.2182,9.2265,9.2182,9.2182,29400.0
2012-12-10 14:45:00,11.01,11.01,11.0,11.0,20700.0,9.2265,9.2265,9.2182,9.2182,20700.0
2012-12-10 14:50:00,11.01,11.03,11.0,11.02,135300.0,9.2265,9.2433,9.2182,9.2349,135300.0
2012-12-10 14:55:00,11.02,11.05,11.02,11.04,49400.0,9.2349,9.2601,9.2349,9.2517,49400.0
2012-12-10 15:00:00,11.04,11.05,11.04,11.04,24200.0,9.2517,9.2601,9.2517,9.2517,24200.0
2012-12-10 15:05:00,11.05,11.05,11.04,11.05,38300.0,9.2601,9.2601,9.2517,9.2601,38300.0
2012-12-10 15:10:00,11.04,11.05,11.04,11.05,60600.0,9.2517,9.2601,9.2517,9.2601,60600.0
2012-12-10 15:15:00,11.04,11.05,11.04,11.04,36600.0,9.2517,9.2601,9.2517,9.2517,36600.0
2012-12-10 15:20:00,11.04,11.05,11.04,11.04,49500.0,9.2517,9.2601,9.2517,9.2517,49500.0
2012-12-10 15:25:00,11.05,11.06,11.04,11.06,96800.0,9.2601,9.2684,9.2517,9.2684,96800.0
2012-12-10 15:30:00,11.05,11.07,11.05,11.06,135200.0,9.2601,9.2768,9.2601,9.2684,135200.0
2012-12-10 15:35:00,11.06,11.07,11.06,11.06,61000.0,9.2684,9.2768,9.2684,9.2684,61000.0
2012-12-10 15:40:00,11.06,11.07,11.06,11.07,62200.0,9.2684,9.2768,9.2684,9.2768,62200.0
2012-12-10 15:45:00,11.07,11.11,11.06,11.1,565500.0,9.2768,9.3103,9.2684,9.302,565500.0
2012-12-10 15:50:00,11.09,11.1,11.06,11.07,246800.0,9.2936,9.302,9.2684,9.2768,246800.0
2012-12-10 15:55:00,11.06,11.07,11.05,11.05,675700.0,9.2684,9.2768,9.2601,9.2601,675700.0
2012-12-11 09:30:00,11.1,11.1,11.06,11.08,476200.0,9.302,9.302,9.2684,9.2852,476200.0
2012-12-11 09:35:00,11.07,11.12,11.07,11.1,278600.0,9.2768,9.3187,9.2768,9.302,278600.0
2012-12-11 09:40:00,11.1,11.12,11.08,11.08,408000.0,9.302,9.3187,9.2852,9.2852,408000.0
2012-12-11 09:45:00,11.08,11.13,11.08,11.13,652200.0,9.2852,9.3271,9.2852,9.3271,652200.0
2012-12-11 09:50:00,11.13,11.14,11.12,11.13,345200.0,9.3271,9.3355,9.3187,9.3271,345200.0
2012-12-11 09:55:00,11.12,11.14,11.12,11.13,237000.0,9.3187,9.3355,9.3187,9.3271,237000.0
2012-12-11 10:00:00,11.13,11.16,11.13,11.16,446600.0,9.3271,9.3522,9.3271,9.3522,446600.0
2012-12-11 10:05:00,11.16,11.19,11.16,11.19,253000.0,9.3522,9.3774,9.3522,9.3774,253000.0
2012-12-11 10:10:00,11.19,11.19,11.16,11.16,248000.0,9.3774,9.3774,9.3522,9.3522,248000.0
2012-12-11 10:15:00,11.17,11.19,11.16,11.16,392600.0,9.3606,9.3774,9.3522,9.3522,392600.0
2012-12-11 10:20:00,11.17,11.17,11.15,11.15,241800.0,9.3606,9.3606,9.3439,9.3439,241800.0
2012-12-11 10:25:00,11.16,11.16,11.14,11.15,215200.0,9.3522,9.3522,9.3355,9.3439,215200.0
2012-12-11 10:30:00,11.15,11.16,11.14,11.16,158800.0,9.3439,9.3522,9.3355,9.3522,158800.0
2012-12-11 10:35:00,11.15,11.17,11.15,11.17,149400.0,9.3439,9.3606,9.3439,9.3606,149400.0
2012-12-11 10:40:00,11.17,11.19,11.17,11.19,164600.0,9.3606,9.3774,9.3606,9.3774,164600.0
2012-12-11 10:45:00,11.18,11.19,11.18,11.19,43600.0,9.369,9.3774,9.369,9.3774,43600.0
2012-12-11 10:50:00,11.18,11.19,11.17,11.18,384400.0,9.369,9.3774,9.3606,9.369,384400.0
2012-12-11 10:55:00,11.17,11.18,11.16,11.16,98000.0,9.3606,9.369,9.3522,9.3522,98000.0
2012-12-11 11:00:00,11.16,11.17,11.13,11.15,1130200.0,9.3522,9.3606,9.3271,9.3439,1130200.0
2012-12-11 11:05:00,11.15,11.16,11.14,11.15,383800.0,9.3439,9.3522,9.3355,9.3439,383800.0
2012-12-11 11:10:00,11.16,11.18,11.16,11.18,307400.0,9.3522,9.369,9.3522,9.369,307400.0
2012-12-11 11:15:00,11.18,11.18,11.17,11.18,50600.0,9.369,9.369,9.3606,9.369,50600.0
2012-12-11 11:20:00,11.18,11.2,11.16,11.18,256600.0,9.369,9.3858,9.3522,9.369,256600.0
2012-12-11 11:25:00,11.18,11.19,11.18,11.18,149000.0,9.369,9.3774,9.369,9.369,149000.0
2012-12-11 11:30:00,11.18,11.19,11.17,11.17,58800.0,9.369,9.3774,9.3606,9.3606,58800.0
2012-12-11 11:35:00,11.18,11.18,11.16,11.16,98000.0,9.369,9.369,9.3522,9.3522,98000.0
2012-12-11 11:40:00,11.16,11.17,11.16,11.16,213000.0,9.3522,9.3606,9.3522,9.3522,213000.0
2012-12-11 11:45:00,11.17,11.17,11.16,11.16,25400.0,9.3606,9.3606,9.3522,9.3522,25400.0
2012-12-11 11:50:00,11.17,11.17,11.16,11.16,89000.0,9.3606,9.3606,9.3522,9.3522,89000.0
2012-12-11 11:55:00,11.17,11.17,11.15,11.15,386800.0,9.3606,9.3606,9.3439,9.3439,386800.0
2012-12-11 12:00:00,11.16,11.16,11.13,11.14,684400.0,9.3522,9.3522,9.3271,9.3355,684400.0
2012-12-11 12:05:00,11.15,11.16,11.14,11.14,141200.0,9.3439,9.3522,9.3355,9.3355,141200.0
2012-12-11 12:10:00,11.14,11.17,11.14,11.16,244600.0,9.3355,9.3606,9.3355,9.3522,244600.0
2012-12-11 12:15:00,11.16,11.16,11.15,11.15,41200.0,9.3522,9.3522,9.3439,9.3439,41200.0
2012-12-11 12:20:00,11.15,11.17,11.15,11.16,217600.0,9.3439,9.3606,9.3439,9.3522,217600.0
2012-12-11 12:25:00,11.16,11.17,11.14,11.14,357600.0,9.3522,9.3606,9.3355,9.3355,357600.0
2012-12-11 12:30:00,11.14,11.15,11.13,11.13,115600.0,9.3355,9.3439,9.3271,9.3271,115600.0
2012-12-11 12:35:00,11.14,11.15,11.14,11.15,99800.0,9.3355,9.3439,9.3355,9.3439,99800.0
2012-12-11 12:40:00,11.14,11.15,11.14,11.15,57600.0,9.3355,9.3439,9.3355,9.3439,57600.0
2012-12-11 12:45:00,11.15,11.15,11.14,11.14,112600.0,9.3439,9.3439,9.3355,9.3355,112600.0
2012-12-11 12:50:00,11.15,11.15,11.14,11.14,46000.0,9.3439,9.3439,9.3355,9.3355,46000.0
2012-12-11 12:55:00,11.14,11.15,11.14,11.14,18800.0,9.3355,9.3439,9.3355,9.3355,18800.0
2012-12-11 13:00:00,11.14,11.15,11.13,11.13,115400.0,9.3355,9.3439,9.3271,9.3271,115400.0
2012-12-11 13:05:00,11.13,11.14,11.13,11.13,41200.0,9.3271,9.3355,9.3271,9.3271,41200.0
2012-12-11 13:10:00,11.13,11.14,11.12,11.12,128200.0,9.3271,9.3355,9.3187,9.3187,128200.0
2012-12-11 13:15:00,11.12,11.13,11.12,11.12,75800.0,9.3187,9.3271,9.3187,9.3187,75800.0
2012-12-11 13:20:00,11.12,11.13,11.12,11.12,63000.0,9.3187,9.3271,9.3187,9.3187,63000.0
2012-12-11 13:25:00,11.12,11.13,11.12,11.12,44200.0,9.3187,9.3271,9.3187,9.3187,44200.0
2012-12-11 13:30:00,11.12,11.13,11.12,11.12,98000.0,9.3187,9.3271,9.3187,9.3187,98000.0
2012-12-11 13:35:00,11.13,11.13,11.11,11.11,134200.0,9.3271,9.3271,9.3103,9.3103,134200.0
2012-12-11 13:40:00,11.11,11.13,11.1,11.12,214800.0,9.3103,9.3271,9.302,9.3187,214800.0
2012-12-11 13:45:00,11.12,11.13,11.12,11.13,101000.0,9.3187,9.3271,9.3187,9.3271,101000.0
2012-12-11 13:50:00,11.13,11.13,11.12,11.12,51000.0,9.3271,9.3271,9.3187,9.3187,51000.0
2012-12-11 13:55:00,11.12,11.13,11.12,11.13,30000.0,9.3187,9.3271,9.3187,9.3271,30000.0
2012-12-11 14:00:00,11.13,11.15,11.12,11.15,220600.0,9.3271,9.3439,9.3187,9.3439,220600.0
2012-12-11 14:05:00,11.14,11.15,11.13,11.14,148200.0,9.3355,9.3439,9.3271,9.3355,148200.0
2012-12-11 14:10:00,11.13,11.14,11.13,11.13,37600.0,9.3271,9.3355,9.3271,9.3271,37600.0
2012-12-11 14:15:00,11.13,11.13,11.12,11.12,116800.0,9.3271,9.3271,9.3187,9.3187,116800.0
2012-12-11 14:20:00,11.12,11.15,11.12,11.15,320800.0,9.3187,9.3439,9.3187,9.3439,320800.0
2012-12-11 14:25:00,11.14,11.15,11.14,11.14,26200.0,9.3355,9.3439,9.3355,9.3355,26200.0
2012-12-11 14:30:00,11.15,11.15,11.13,11.13,127800.0,9.3439,9.3439,9.3271,9.3271,127800.0
2012-12-11 14:35:00,11.14,11.15,11.13,11.15,165400.0,9.3355,9.3439,9.3271,9.3439,165400.0
2012-12-11 14:40:00,11.15,11.15,11.14,11.15,34200.0,9.3439,9.3439,9.3355,9.3439,34200.0
2012-12-11 14:45:00,11.14,11.15,11.12,11.12,397000.0,9.3355,9.3439,9.3187,9.3187,397000.0
2012-12-11 14:50:00,11.12,11.13,11.12,11.12,39800.0,9.3187,9.3271,9.3187,9.3187,39800.0
2012-12-11 14:55:00,11.12,11.13,11.11,11.12,233800.0,9.3187,9.3271,9.3103,9.3187,233800.0
2012-12-11 15:00:00,11.12,11.12,11.09,11.09,172600.0,9.3187,9.3187,9.2936,9.2936,172600.0
2012-12-11 15:05:00,11.09,11.1,11.08,11.1,174000.0,9.2936,9.302,9.2852,9.302,174000.0
2012-12-11 15:10:00,11.09,11.11,11.09,11.11,113400.0,9.2936,9.3103,9.2936,9.3103,113400.0
2012-12-11 15:15:00,11.1,11.11,11.07,11.08,298000.0,9.302,9.3103,9.2768,9.2852,298000.0
2012-12-11 15:20:00,11.07,11.09,11.07,11.08,183400.0,9.2768,9.2936,9.2768,9.2852,183400.0
2012-12-11 15:25:00,11.09,11.1,11.08,11.1,142000.0,9.2936,9.302,9.2852,9.302,142000.0
2012-12-11 15:30:00,11.1,11.11,11.09,11.11,222200.0,9.302,9.3103,9.2936,9.3103,222200.0
2012-12-11 15:35:00,11.11,11.12,11.1,11.11,131400.0,9.3103,9.3187,9.302,9.3103,131400.0
2012-12-11 15:40:00,11.12,11.12,11.11,11.11,209200.0,9.3187,9.3187,9.3103,9.3103,209200.0
2012-12-11 15:45:00,11.12,11.12,11.11,11.11,181400.0,9.3187,9.3187,9.3103,9.3103,181400.0
2012-12-11 15:50:00,11.11,11.12,11.08,11.1,1245200.0,9.3103,9.3187,9.2852,9.302,1245200.0
2012-12-11 15:55:00,11.1,11.1,11.08,11.08,1880600.0,9.302,9.302,9.2852,9.2852,1880600.0
2012-12-12 09:30:00,11.11,11.14,11.08,11.12,218200.0,9.3103,9.3355,9.2852,9.3187,218200.0
2012-12-12 09:35:00,11.12,11.17,11.11,11.17,305300.0,9.3187,9.3606,9.3103,9.3606,305300.0
2012-12-12 09:40:00,11.17,11.19,11.15,11.17,93700.0,9.3606,9.3774,9.3439,9.3606,93700.0
2012-12-12 09:45:00,11.17,11.17,11.15,11.17,110000.0,9.3606,9.3606,9.3439,9.3606,110000.0
2012-12-12 09:50:00,11.17,11.17,11.16,11.16,160400.0,9.3606,9.3606,9.3522,9.3522,160400.0
2012-12-12 09:55:00,11.17,11.17,11.15,11.16,218600.0,9.3606,9.3606,9.3439,9.3522,218600.0
2012-12-12 10:00:00,11.16,11.16,11.1,11.13,387800.0,9.3522,9.3522,9.302,9.3271,387800.0
2012-12-12 10:05:00,11.13,11.16,11.12,11.16,279700.0,9.3271,9.3522,9.3187,9.3522,279700.0
2012-12-12 10:10:00,11.16,11.16,11.13,11.15,96800.0,9.3522,9.3522,9.3271,9.3439,96800.0
2012-12-12 10:15:00,11.15,11.15,11.14,11.15,188100.0,9.3439,9.3439,9.3355,9.3439,188100.0
2012-12-12 10:20:00,11.15,11.16,11.14,11.15,130300.0,9.3439,9.3522,9.3355,9.3439,130300.0
2012-12-12 10:25:00,11.15,11.17,11.15,11.16,107900.0,9.3439,9.3606,9.3439,9.3522,107900.0
2012-12-12 10:30:00,11.16,11.16,11.14,11.16,290200.0,9.3522,9.3522,9.3355,9.3522,290200.0
2012-12-12 10:35:00,11.16,11.16,11.13,11.14,110800.0,9.3522,9.3522,9.3271,9.3355,110800.0
2012-12-12 10:40:00,11.15,11.15,11.12,11.12,61200.0,9.3439,9.3439,9.3187,9.3187,61200.0
2012-12-12 10:45:00,11.13,11.15,11.12,11.14,159700.0,9.3271,9.3439,9.3187,9.3355,159700.0
2012-12-12 10:50:00,11.13,11.14,11.12,11.14,135700.0,9.3271,9.3355,9.3187,9.3355,135700.0
2012-12-12 10:55:00,11.13,11.14,11.13,11.14,28700.0,9.3271,9.3355,9.3271,9.3355,28700.0
2012-12-12 11:00:00,11.13,11.15,11.13,11.15,107800.0,9.3271,9.3439,9.3271,9.3439,107800.0
2012-12-12 11:05:00,11.15,11.15,11.12,11.13,104100.0,9.3439,9.3439,9.3187,9.3271,104100.0
2012-12-12 11:10:00,11.12,11.14,11.12,11.14,33400.0,9.3187,9.3355,9.3187,9.3355,33400.0
2012-12-12 11:15:00,11.13,11.14,11.13,11.13,13300.0,9.3271,9.3355,9.3271,9.3271,13300.0
2012-12-12 11:20:00,11.14,11.15,11.13,11.13,104700.0,9.3355,9.3439,9.3271,9.3271,104700.0
2012-12-12 11:25:00,11.13,11.14,11.12,11.12,53500.0,9.3271,9.3355,9.3187,9.3187,53500.0
2012-12-12 11:30:00,11.13,11.16,11.13,11.15,160200.0,9.3271,9.3522,9.3271,9.3439,160200.0
2012-12-12 11:35:00,11.15,11.16,11.13,11.15,185100.0,9.3439,9.3522,9.3271,9.3439,185100.0
2012-12-12 11:40:00,11.15,11.15,11.14,11.15,13000.0,9.3439,9.3439,9.3355,9.3439,13000.0
2012-12-12 11:45:00,11.14,11.15,11.14,11.15,86600.0,9.3355,9.3439,9.3355,9.3439,86600.0
2012-12-12 11:50:00,11.15,11.15,11.14,11.15,36000.0,9.3439,9.3439,9.3355,9.3439,36000.0
2012-12-12 11:55:00,11.15,11.15,11.13,11.13,73300.0,9.3439,9.3439,9.3271,9.3271,73300.0
2012-12-12 12:00:00,11.14,11.15,11.12,11.13,382100.0,9.3355,9.3439,9.3187,9.3271,382100.0
2012-12-12 12:05:00,11.13,11.14,11.12,11.14,48200.0,9.3271,9.3355,9.3187,9.3355,48200.0
2012-12-12 12:10:00,11.14,11.15,11.13,11.15,98500.0,9.3355,9.3439,9.3271,9.3439,98500.0
2012-12-12 12:15:00,11.14,11.15,11.13,11.15,50300.0,9.3355,9.3439,9.3271,9.3439,50300.0
2012-12-12 12:20:00,11.15,11.15,11.14,11.15,15400.0,9.3439,9.3439,9.3355,9.3439,15400.0
2012-12-12 12:25:00,11.15,11.17,11.13,11.16,431600.0,9.3439,9.3606,9.3271,9.3522,431600.0
2012-12-12 12:30:00,11.16,11.19,11.14,11.18,346700.0,9.3522,9.3774,9.3355,9.369,346700.0
2012-12-12 12:35:00,11.18,11.19,11.17,11.19,83800.0,9.369,9.3774,9.3606,9.3774,83800.0
2012-12-12 12:40:00,11.18,11.21,11.18,11.21,278700.0,9.369,9.3941,9.369,9.3941,278700.0
2012-12-12 12:45:00,11.21,11.22,11.19,11.21,134600.0,9.3941,9.4025,9.3774,9.3941,134600.0
2012-12-12 12:50:00,11.2,11.24,11.2,11.24,202800.0,9.3858,9.4193,9.3858,9.4193,202800.0
2012-12-12 12:55:00,11.24,11.25,11.23,11.23,100700.0,9.4193,9.4277,9.4109,9.4109,100700.0
2012-12-12 13:00:00,11.23,11.24,11.23,11.23,41700.0,9.4109,9.4193,9.4109,9.4109,41700.0
2012-12-12 13:05:00,11.23,11.24,11.21,11.21,79800.0,9.4109,9.4193,9.3941,9.3941,79800.0
2012-12-12 13:10:00,11.21,11.21,11.18,11.2,146400.0,9.3941,9.3941,9.369,9.3858,146400.0
2012-12-12 13:15:00,11.19,11.2,11.18,11.19,83400.0,9.3774,9.3858,9.369,9.3774,83400.0
2012-12-12 13:20:00,11.19,11.21,11.18,11.21,125600.0,9.3774,9.3941,9.369,9.3941,125600.0
2012-12-12 13:25:00,11.21,11.21,11.2,11.2,72900.0,9.3941,9.3941,9.3858,9.3858,72900.0
2012-12-12 13:30:00,11.21,11.23,11.2,11.21,119400.0,9.3941,9.4109,9.3858,9.3941,119400.0
2012-12-12 13:35:00,11.21,11.23,11.21,11.21,204500.0,9.3941,9.4109,9.3941,9.3941,204500.0
2012-12-12 13:40:00,11.21,11.22,11.19,11.21,416700.0,9.3941,9.4025,9.3774,9.3941,416700.0
2012-12-12 13:45:00,11.21,11.21,11.19,11.2,50000.0,9.3941,9.3941,9.3774,9.3858,50000.0
2012-12-12 13:50:00,11.19,11.2,11.18,11.19,43100.0,9.3774,9.3858,9.369,9.3774,43100.0
2012-12-12 13:55:00,11.18,11.19,11.18,11.19,15700.0,9.369,9.3774,9.369,9.3774,15700.0
2012-12-12 14:00:00,11.19,11.2,11.18,11.19,223400.0,9.3774,9.3858,9.369,9.3774,223400.0
2012-12-12 14:05:00,11.2,11.2,11.19,11.2,21000.0,9.3858,9.3858,9.3774,9.3858,21000.0
2012-12-12 14:10:00,11.2,11.21,11.19,11.21,86100.0,9.3858,9.3941,9.3774,9.3941,86100.0
2012-12-12 14:15:00,11.21,11.21,11.19,11.2,62200.0,9.3941,9.3941,9.3774,9.3858,62200.0
2012-12-12 14:20:00,11.19,11.2,11.19,11.19,50300.0,9.3774,9.3858,9.3774,9.3774,50300.0
2012-12-12 14:25:00,11.19,11.2,11.17,11.19,142500.0,9.3774,9.3858,9.3606,9.3774,142500.0
2012-12-12 14:30:00,11.19,11.19,11.17,11.18,57900.0,9.3774,9.3774,9.3606,9.369,57900.0
2012-12-12 14:35:00,11.18,11.19,11.17,11.18,230800.0,9.369,9.3774,9.3606,9.369,230800.0
2012-12-12 14:40:00,11.18,11.19,11.17,11.18,69500.0,9.369,9.3774,9.3606,9.369,69500.0
2012-12-12 14:45:00,11.17,11.19,11.17,11.18,74300.0,9.3606,9.3774,9.3606,9.369,74300.0
2012-12-12 14:50:00,11.17,11.18,11.16,11.16,48600.0,9.3606,9.369,9.3522,9.3522,48600.0
2012-12-12 14:55:00,11.17,11.17,11.15,11.16,68200.0,9.3606,9.3606,9.3439,9.3522,68200.0
2012-12-12 15:00:00,11.16,11.17,11.13,11.14,85600.0,9.3522,9.3606,9.3271,9.3355,85600.0
2012-12-12 15:05:00,11.14,11.14,11.12,11.13,184400.0,9.3355,9.3355,9.3187,9.3271,184400.0
2012-12-12 15:10:00,11.13,11.15,11.12,11.13,224800.0,9.3271,9.3439,9.3187,9.3271,224800.0
2012-12-12 15:15:00,11.13,11.14,11.13,11.13,66500.0,9.3271,9.3355,9.3271,9.3271,66500.0
2012-12-12 15:20:00,11.13,11.14,11.13,11.13,87600.0,9.3271,9.3355,9.3271,9.3271,87600.0
2012-12-12 15:25:00,11.13,11.14,11.11,11.11,153300.0,9.3271,9.3355,9.3103,9.3103,153300.0
2012-12-12 15:30:00,11.11,11.13,11.11,11.11,140000.0,9.3103,9.3271,9.3103,9.3103,140000.0
2012-12-12 15:35:00,11.11,11.12,11.09,11.11,142400.0,9.3103,9.3187,9.2936,9.3103,142400.0
2012-12-12 15:40:00,11.1,11.11,11.1,11.1,27100.0,9.302,9.3103,9.302,9.302,27100.0
2012-12-12 15:45:00,11.1,11.11,11.08,11.09,297200.0,9.302,9.3103,9.2852,9.2936,297200.0
2012-12-12 15:50:00,11.1,11.1,11.09,11.1,154700.0,9.302,9.302,9.2936,9.302,154700.0
2012-12-12 15:55:00,11.09,11.1,11.08,11.1,494500.0,9.2936,9.302,9.2852,9.302,494500.0
2012-12-13 09:30:00,11.14,11.16,11.02,11.15,293200.0,9.3355,9.3522,9.2349,9.3439,293200.0
2012-12-13 09:35:00,11.15,11.17,11.13,11.17,256100.0,9.3439,9.3606,9.3271,9.3606,256100.0
2012-12-13 09:40:00,11.17,11.17,11.14,11.15,82100.0,9.3606,9.3606,9.3355,9.3439,82100.0
2012-12-13 09:45:00,11.14,11.17,11.13,11.16,273200.0,9.3355,9.3606,9.3271,9.3522,273200.0
2012-12-13 09:50:00,11.16,11.17,11.16,11.16,65300.0,9.3522,9.3606,9.3522,9.3522,65300.0
2012-12-13 09:55:00,11.16,11.17,11.16,11.17,37300.0,9.3522,9.3606,9.3522,9.3606,37300.0
2012-12-13 10:00:00,11.17,11.17,11.16,11.17,69000.0,9.3606,9.3606,9.3522,9.3606,69000.0
2012-12-13 10:05:00,11.17,11.18,11.15,11.17,141800.0,9.3606,9.369,9.3439,9.3606,141800.0
2012-12-13 10:10:00,11.17,11.21,11.17,11.2,162200.0,9.3606,9.3941,9.3606,9.3858,162200.0
2012-12-13 10:15:00,11.2,11.22,11.19,11.21,143900.0,9.3858,9.4025,9.3774,9.3941,143900.0
2012-12-13 10:20:00,11.22,11.22,11.21,11.21,63300.0,9.4025,9.4025,9.3941,9.3941,63300.0
2012-12-13 10:25:00,11.22,11.22,11.21,11.22,39900.0,9.4025,9.4025,9.3941,9.4025,39900.0
2012-12-13 10:30:00,11.21,11.22,11.19,11.19,118700.0,9.3941,9.4025,9.3774,9.3774,118700.0
2012-12-13 10:35:00,11.19,11.2,11.18,11.18,101000.0,9.3774,9.3858,9.369,9.369,101000.0
2012-12-13 10:40:00,11.19,11.19,11.17,11.18,43900.0,9.3774,9.3774,9.3606,9.369,43900.0
2012-12-13 10:45:00,11.18,11.19,11.17,11.17,103900.0,9.369,9.3774,9.3606,9.3606,103900.0
2012-12-13 10:50:00,11.18,11.18,11.15,11.15,109300.0,9.369,9.369,9.3439,9.3439,109300.0
2012-12-13 10:55:00,11.15,11.16,11.15,11.15,19700.0,9.3439,9.3522,9.3439,9.3439,19700.0
2012-12-13 11:00:00,11.16,11.16,11.14,11.14,68400.0,9.3522,9.3522,9.3355,9.3355,68400.0
2012-12-13 11:05:00,11.14,11.15,11.11,11.11,45400.0,9.3355,9.3439,9.3103,9.3103,45400.0
2012-12-13 11:10:00,11.11,11.11,11.04,11.05,390100.0,9.3103,9.3103,9.2517,9.2601,390100.0
2012-12-13 11:15:00,11.04,11.05,11.02,11.03,141500.0,9.2517,9.2601,9.2349,9.2433,141500.0
2012-12-13 11:20:00,11.04,11.04,11.01,11.02,110400.0,9.2517,9.2517,9.2265,9.2349,110400.0
2012-12-13 11:25:00,11.02,11.02,10.98,11.0,221600.0,9.2349,9.2349,9.2014,9.2182,221600.0
2012-12-13 11:30:00,11.0,11.03,11.0,11.02,284200.0,9.2182,9.2433,9.2182,9.2349,284200.0
2012-12-13 11:35:00,11.03,11.04,11.03,11.04,68600.0,9.2433,9.2517,9.2433,9.2517,68600.0
2012-12-13 11:40:00,11.04,11.04,11.02,11.03,74700.0,9.2517,9.2517,9.2349,9.2433,74700.0
2012-12-13 11:45:00,11.04,11.04,11.02,11.03,55400.0,9.2517,9.2517,9.2349,9.2433,55400.0
2012-12-13 11:50:00,11.03,11.05,11.02,11.04,99900.0,9.2433,9.2601,9.2349,9.2517,99900.0
2012-12-13 11:55:00,11.05,11.08,11.04,11.07,109300.0,9.2601,9.2852,9.2517,9.2768,109300.0
2012-12-13 12:00:00,11.08,11.09,11.07,11.09,115800.0,9.2852,9.2936,9.2768,9.2936,115800.0
2012-12-13 12:05:00,11.09,11.09,11.07,11.09,49100.0,9.2936,9.2936,9.2768,9.2936,49100.0
2012-12-13 12:10:00,11.08,11.09,11.05,11.05,64900.0,9.2852,9.2936,9.2601,9.2601,64900.0
2012-12-13 12:15:00,11.05,11.06,11.02,11.02,52900.0,9.2601,9.2684,9.2349,9.2349,52900.0
2012-12-13 12:20:00,11.02,11.03,11.01,11.03,49800.0,9.2349,9.2433,9.2265,9.2433,49800.0
2012-12-13 12:25:00,11.03,11.03,10.97,10.97,163700.0,9.2433,9.2433,9.193,9.193,163700.0
2012-12-13 12:30:00,10.97,10.99,10.96,10.98,119000.0,9.193,9.2098,9.1846,9.2014,119000.0
2012-12-13 12:35:00,10.98,10.99,10.97,10.97,50300.0,9.2014,9.2098,9.193,9.193,50300.0
2012-12-13 12:40:00,10.97,10.97,10.94,10.95,112600.0,9.193,9.193,9.1679,9.1763,112600.0
2012-12-13 12:45:00,10.95,10.97,10.95,10.97,68900.0,9.1763,9.193,9.1763,9.193,68900.0
2012-12-13 12:50:00,10.97,10.98,10.97,10.97,38600.0,9.193,9.2014,9.193,9.193,38600.0
2012-12-13 12:55:00,10.98,10.98,10.97,10.97,24000.0,9.2014,9.2014,9.193,9.193,24000.0
2012-12-13 13:00:00,10.98,10.98,10.96,10.98,75700.0,9.2014,9.2014,9.1846,9.2014,75700.0
2012-12-13 13:05:00,10.98,10.98,10.97,10.97,18600.0,9.2014,9.2014,9.193,9.193,18600.0
2012-12-13 13:10:00,10.97,10.97,10.95,10.95,56800.0,9.193,9.193,9.1763,9.1763,56800.0
2012-12-13 13:15:00,10.95,10.96,10.95,10.95,42300.0,9.1763,9.1846,9.1763,9.1763,42300.0
2012-12-13 13:20:00,10.95,10.97,10.95,10.96,88400.0,9.1763,9.193,9.1763,9.1846,88400.0
2012-12-13 13:25:00,10.97,10.98,10.97,10.97,85700.0,9.193,9.2014,9.193,9.193,85700.0
2012-12-13 13:30:00,10.97,10.98,10.96,10.97,110000.0,9.193,9.2014,9.1846,9.193,110000.0
2012-12-13 13:35:00,10.97,10.98,10.96,10.97,70900.0,9.193,9.2014,9.1846,9.193,70900.0
2012-12-13 13:40:00,10.97,10.98,10.96,10.97,73000.0,9.193,9.2014,9.1846,9.193,73000.0
2012-12-13 13:45:00,10.97,10.98,10.96,10.96,46800.0,9.193,9.2014,9.1846,9.1846,46800.0
2012-12-13 13:50:00,10.96,11.01,10.96,11.0,843400.0,9.1846,9.2265,9.1846,9.2182,843400.0
2012-12-13 13:55:00,11.0,11.01,10.99,11.01,84700.0,9.2182,9.2265,9.2098,9.2265,84700.0
2012-12-13 14:00:00,11.01,11.01,10.99,11.01,179700.0,9.2265,9.2265,9.2098,9.2265,179700.0
2012-12-13 14:05:00,11.01,11.01,10.99,11.01,288100.0,9.2265,9.2265,9.2098,9.2265,288100.0
2012-12-13 14:10:00,11.0,11.02,11.0,11.01,158900.0,9.2182,9.2349,9.2182,9.2265,158900.0
2012-12-13 14:15:00,11.01,11.02,10.99,11.01,424600.0,9.2265,9.2349,9.2098,9.2265,424600.0
2012-12-13 14:20:00,11.01,11.03,11.0,11.03,108900.0,9.2265,9.2433,9.2182,9.2433,108900.0
2012-12-13 14:25:00,11.03,11.05,11.02,11.05,144000.0,9.2433,9.2601,9.2349,9.2601,144000.0
2012-12-13 14:30:00,11.05,11.06,11.04,11.05,266500.0,9.2601,9.2684,9.2517,9.2601,266500.0
2012-12-13 14:35:00,11.06,11.07,11.06,11.06,70700.0,9.2684,9.2768,9.2684,9.2684,70700.0
2012-12-13 14:40:00,11.06,11.06,11.05,11.05,37700.0,9.2684,9.2684,9.2601,9.2601,37700.0
2012-12-13 14:45:00,11.05,11.06,11.05,11.05,76300.0,9.2601,9.2684,9.2601,9.2601,76300.0
2012-12-13 14:50:00,11.05,11.08,11.05,11.08,217500.0,9.2601,9.2852,9.2601,9.2852,217500.0
2012-12-13 14:55:00,11.07,11.09,11.07,11.08,470100.0,9.2768,9.2936,9.2768,9.2852,470100.0
2012-12-13 15:00:00,11.08,11.09,11.07,11.09,40800.0,9.2852,9.2936,9.2768,9.2936,40800.0
2012-12-13 15:05:00,11.09,11.09,11.07,11.08,126900.0,9.2936,9.2936,9.2768,9.2852,126900.0
2012-12-13 15:10:00,11.08,11.08,11.06,11.07,82700.0,9.2852,9.2852,9.2684,9.2768,82700.0
2012-12-13 15:15:00,11.07,11.07,11.04,11.05,188400.0,9.2768,9.2768,9.2517,9.2601,188400.0
2012-12-13 15:20:00,11.05,11.08,11.05,11.07,154300.0,9.2601,9.2852,9.2601,9.2768,154300.0
2012-12-13 15:25:00,11.07,11.1,11.06,11.09,621400.0,9.2768,9.302,9.2684,9.2936,621400.0
2012-12-13 15:30:00,11.1,11.1,11.08,11.08,282400.0,9.302,9.302,9.2852,9.2852,282400.0
2012-12-13 15:35:00,11.08,11.12,11.07,11.11,433000.0,9.2852,9.3187,9.2768,9.3103,433000.0
2012-12-13 15:40:00,11.1,11.15,11.1,11.13,330000.0,9.302,9.3439,9.302,9.3271,330000.0
2012-12-13 15:45:00,11.13,11.15,11.11,11.11,413200.0,9.3271,9.3439,9.3103,9.3103,413200.0
2012-12-13 15:50:00,11.11,11.11,11.09,11.09,445600.0,9.3103,9.3103,9.2936,9.2936,445600.0
2012-12-13 15:55:00,11.09,11.13,11.08,11.12,1486700.0,9.2936,9.3271,9.2852,9.3187,1486700.0
2012-12-14 09:30:00,11.03,11.08,11.03,11.07,284900.0,9.2433,9.2852,9.2433,9.2768,284900.0
2012-12-14 09:35:00,11.06,11.1,11.06,11.08,79000.0,9.2684,9.302,9.2684,9.2852,79000.0
2012-12-14 09:40:00,11.08,11.12,11.08,11.11,84600.0,9.2852,9.3187,9.2852,9.3103,84600.0
2012-12-14 09:45:00,11.12,11.14,11.1,11.11,147900.0,9.3187,9.3355,9.302,9.3103,147900.0
2012-12-14 09:50:00,11.11,11.12,11.09,11.09,94600.0,9.3103,9.3187,9.2936,9.2936,94600.0
2012-12-14 09:55:00,11.09,11.12,11.08,11.1,340800.0,9.2936,9.3187,9.2852,9.302,340800.0
2012-12-14 10:00:00,11.1,11.12,11.09,11.12,159400.0,9.302,9.3187,9.2936,9.3187,159400.0
2012-12-14 10:05:00,11.12,11.13,11.11,11.13,117400.0,9.3187,9.3271,9.3103,9.3271,117400.0
2012-12-14 10:10:00,11.12,11.14,11.1,11.13,149500.0,9.3187,9.3355,9.302,9.3271,149500.0
2012-12-14 10:15:00,11.13,11.14,11.11,11.12,200500.0,9.3271,9.3355,9.3103,9.3187,200500.0
2012-12-14 10:20:00,11.12,11.14,11.1,11.14,195000.0,9.3187,9.3355,9.302,9.3355,195000.0
2012-12-14 10:25:00,11.13,11.15,11.13,11.15,92700.0,9.3271,9.3439,9.3271,9.3439,92700.0
2012-12-14 10:30:00,11.15,11.15,11.13,11.13,76800.0,9.3439,9.3439,9.3271,9.3271,76800.0
2012-12-14 10:35:00,11.13,11.14,11.13,11.14,66100.0,9.3271,9.3355,9.3271,9.3355,66100.0
2012-12-14 10:40:00,11.13,11.15,11.13,11.14,122400.0,9.3271,9.3439,9.3271,9.3355,122400.0
2012-12-14 10:45:00,11.14,11.18,11.14,11.18,215400.0,9.3355,9.369,9.3355,9.369,215400.0
2012-12-14 10:50:00,11.18,11.18,11.16,11.17,67000.0,9.369,9.369,9.3522,9.3606,67000.0
2012-12-14 10:55:00,11.17,11.17,11.15,11.15,40700.0,9.3606,9.3606,9.3439,9.3439,40700.0
2012-12-14 11:00:00,11.15,11.15,11.13,11.13,73200.0,9.3439,9.3439,9.3271,9.3271,73200.0
2012-12-14 11:05:00,11.13,11.14,11.13,11.13,42400.0,9.3271,9.3355,9.3271,9.3271,42400.0
2012-12-14 11:10:00,11.13,11.14,11.13,11.13,17400.0,9.3271,9.3355,9.3271,9.3271,17400.0
2012-12-14 11:15:00,11.13,11.14,11.1,11.11,277000.0,9.3271,9.3355,9.302,9.3103,277000.0
2012-12-14 11:20:00,11.11,11.12,11.09,11.1,85300.0,9.3103,9.3187,9.2936,9.302,85300.0
2012-12-14 11:25:00,11.1,11.1,11.09,11.1,57500.0,9.302,9.302,9.2936,9.302,57500.0
2012-12-14 11:30:00,11.09,11.11,11.09,11.11,150200.0,9.2936,9.3103,9.2936,9.3103,150200.0
2012-12-14 11:35:00,11.11,11.11,11.08,11.09,82600.0,9.3103,9.3103,9.2852,9.2936,82600.0
2012-12-14 11:40:00,11.09,11.11,11.08,11.11,81700.0,9.2936,9.3103,9.2852,9.3103,81700.0
2012-12-14 11:45:00,11.11,11.11,11.1,11.11,14100.0,9.3103,9.3103,9.302,9.3103,14100.0
2012-12-14 11:50:00,11.11,11.11,11.1,11.11,15200.0,9.3103,9.3103,9.302,9.3103,15200.0
2012-12-14 11:55:00,11.1,11.13,11.1,11.13,76900.0,9.302,9.3271,9.302,9.3271,76900.0
2012-12-14 12:00:00,11.12,11.14,11.12,11.13,89200.0,9.3187,9.3355,9.3187,9.3271,89200.0
2012-12-14 12:05:00,11.13,11.15,11.13,11.15,40800.0,9.3271,9.3439,9.3271,9.3439,40800.0
2012-12-14 12:10:00,11.15,11.15,11.14,11.15,30400.0,9.3439,9.3439,9.3355,9.3439,30400.0
2012-12-14 12:15:00,11.15,11.16,11.14,11.15,78900.0,9.3439,9.3522,9.3355,9.3439,78900.0
2012-12-14 12:20:00,11.14,11.15,11.14,11.14,24800.0,9.3355,9.3439,9.3355,9.3355,24800.0
2012-12-14 12:25:00,11.14,11.15,11.14,11.15,10700.0,9.3355,9.3439,9.3355,9.3439,10700.0
2012-12-14 12:30:00,11.14,11.15,11.14,11.15,102100.0,9.3355,9.3439,9.3355,9.3439,102100.0
2012-12-14 12:35:00,11.16,11.16,11.15,11.15,23600.0,9.3522,9.3522,9.3439,9.3439,23600.0
2012-12-14 12:40:00,11.16,11.16,11.15,11.16,9100.0,9.3522,9.3522,9.3439,9.3522,9100.0
2012-12-14 12:45:00,11.15,11.18,11.15,11.17,136200.0,9.3439,9.369,9.3439,9.3606,136200.0
2012-12-14 12:50:00,11.17,11.17,11.13,11.13,49500.0,9.3606,9.3606,9.3271,9.3271,49500.0
2012-12-14 12:55:00,11.13,11.14,11.13,11.13,9300.0,9.3271,9.3355,9.3271,9.3271,9300.0
2012-12-14 13:00:00,11.13,11.14,11.13,11.13,32500.0,9.3271,9.3355,9.3271,9.3271,32500.0
2012-12-14 13:05:00,11.13,11.14,11.13,11.13,37000.0,9.3271,9.3355,9.3271,9.3271,37000.0
2012-12-14 13:10:00,11.13,11.13,11.11,11.11,38700.0,9.3271,9.3271,9.3103,9.3103,38700.0
2012-12-14 13:15:00,11.12,11.12,11.11,11.11,15800.0,9.3187,9.3187,9.3103,9.3103,15800.0
2012-12-14 13:20:00,11.11,11.12,11.11,11.11,21500.0,9.3103,9.3187,9.3103,9.3103,21500.0
2012-12-14 13:25:00,11.12,11.12,11.1,11.1,41200.0,9.3187,9.3187,9.302,9.302,41200.0
2012-12-14 13:30:00,11.1,11.11,11.1,11.1,18400.0,9.302,9.3103,9.302,9.302,18400.0
2012-12-14 13:35:00,11.1,11.11,11.1,11.1,34300.0,9.302,9.3103,9.302,9.302,34300.0
2012-12-14 13:40:00,11.1,11.11,11.08,11.09,48400.0,9.302,9.3103,9.2852,9.2936,48400.0
2012-12-14 13:45:00,11.08,11.1,11.08,11.09,82700.0,9.2852,9.302,9.2852,9.2936,82700.0
2012-12-14 13:50:00,11.09,11.1,11.09,11.09,11500.0,9.2936,9.302,9.2936,9.2936,11500.0
2012-12-14 13:55:00,11.09,11.1,11.09,11.09,17200.0,9.2936,9.302,9.2936,9.2936,17200.0
2012-12-14 14:00:00,11.09,11.11,11.09,11.1,58300.0,9.2936,9.3103,9.2936,9.302,58300.0
2012-12-14 14:05:00,11.1,11.11,11.1,11.1,31300.0,9.302,9.3103,9.302,9.302,31300.0
2012-12-14 14:10:00,11.11,11.11,11.1,11.1,38800.0,9.3103,9.3103,9.302,9.302,38800.0
2012-12-14 14:15:00,11.11,11.11,11.1,11.1,22500.0,9.3103,9.3103,9.302,9.302,22500.0
2012-12-14 14:20:00,11.1,11.11,11.1,11.1,29000.0,9.302,9.3103,9.302,9.302,29000.0
2012-12-14 14:25:00,11.1,11.11,11.08,11.08,136800.0,9.302,9.3103,9.2852,9.2852,136800.0
2012-12-14 14:30:00,11.08,11.09,11.08,11.08,18600.0,9.2852,9.2936,9.2852,9.2852,18600.0
2012-12-14 14:35:00,11.09,11.09,11.08,11.08,15500.0,9.2936,9.2936,9.2852,9.2852,15500.0
2012-12-14 14:40:00,11.08,11.09,11.06,11.06,49400.0,9.2852,9.2936,9.2684,9.2684,49400.0
2012-12-14 14:45:00,11.06,11.07,11.06,11.07,20500.0,9.2684,9.2768,9.2684,9.2768,20500.0
2012-12-14 14:50:00,11.06,11.07,11.06,11.07,35200.0,9.2684,9.2768,9.2684,9.2768,35200.0
2012-12-14 14:55:00,11.06,11.07,11.01,11.01,177000.0,9.2684,9.2768,9.2265,9.2265,177000.0
2012-12-14 15:00:00,11.01,11.04,11.01,11.04,79600.0,9.2265,9.2517,9.2265,9.2517,79600.0
2012-12-14 15:05:00,11.03,11.04,11.02,11.04,165200.0,9.2433,9.2517,9.2349,9.2517,165200.0
2012-12-14 15:10:00,11.04,11.05,11.02,11.05,66200.0,9.2517,9.2601,9.2349,9.2601,66200.0
2012-12-14 15:15:00,11.04,11.05,11.04,11.04,29800.0,9.2517,9.2601,9.2517,9.2517,29800.0
2012-12-14 15:20:00,11.04,11.05,11.04,11.04,67700.0,9.2517,9.2601,9.2517,9.2517,67700.0
2012-12-14 15:25:00,11.04,11.05,11.03,11.05,101900.0,9.2517,9.2601,9.2433,9.2601,101900.0
2012-12-14 15:30:00,11.04,11.08,11.04,11.07,202000.0,9.2517,9.2852,9.2517,9.2768,202000.0
2012-12-14 15:35:00,11.07,11.08,11.06,11.08,57400.0,9.2768,9.2852,9.2684,9.2852,57400.0
2012-12-14 15:40:00,11.08,11.08,11.07,11.08,65300.0,9.2852,9.2852,9.2768,9.2852,65300.0
2012-12-14 15:45:00,11.08,11.09,11.07,11.09,127200.0,9.2852,9.2936,9.2768,9.2936,127200.0
2012-12-14 15:50:00,11.09,11.09,11.06,11.07,157800.0,9.2936,9.2936,9.2684,9.2768,157800.0
2012-12-14 15:55:00,11.06,11.08,11.06,11.08,572300.0,9.2684,9.2852,9.2684,9.2852,572300.0
2012-12-17 09:30:00,11.09,11.13,11.07,11.12,273300.0,9.2936,9.3271,9.2768,9.3187,273300.0
2012-12-17 09:35:00,11.12,11.17,11.12,11.12,117900.0,9.3187,9.3606,9.3187,9.3187,117900.0
2012-12-17 09:40:00,11.12,11.14,11.11,11.14,80000.0,9.3187,9.3355,9.3103,9.3355,80000.0
2012-12-17 09:45:00,11.14,11.16,11.12,11.12,146900.0,9.3355,9.3522,9.3187,9.3187,146900.0
2012-12-17 09:50:00,11.12,11.15,11.1,11.11,183500.0,9.3187,9.3439,9.302,9.3103,183500.0
2012-12-17 09:55:00,11.12,11.12,11.1,11.1,115700.0,9.3187,9.3187,9.302,9.302,115700.0
2012-12-17 10:00:00,11.11,11.11,11.1,11.1,333700.0,9.3103,9.3103,9.302,9.302,333700.0
2012-12-17 10:05:00,11.1,11.11,11.08,11.08,67300.0,9.302,9.3103,9.2852,9.2852,67300.0
2012-12-17 10:10:00,11.08,11.1,11.08,11.09,86500.0,9.2852,9.302,9.2852,9.2936,86500.0
2012-12-17 10:15:00,11.09,11.09,11.05,11.07,172300.0,9.2936,9.2936,9.2601,9.2768,172300.0
2012-12-17 10:20:00,11.07,11.09,11.06,11.08,151000.0,9.2768,9.2936,9.2684,9.2852,151000.0
2012-12-17 10:25:00,11.09,11.11,11.08,11.11,68700.0,9.2936,9.3103,9.2852,9.3103,68700.0
2012-12-17 10:30:00,11.11,11.13,11.1,11.13,43800.0,9.3103,9.3271,9.302,9.3271,43800.0
2012-12-17 10:35:00,11.13,11.13,11.1,11.1,108500.0,9.3271,9.3271,9.302,9.302,108500.0
2012-12-17 10:40:00,11.1,11.11,11.08,11.08,310000.0,9.302,9.3103,9.2852,9.2852,310000.0
2012-12-17 10:45:00,11.08,11.09,11.08,11.09,172900.0,9.2852,9.2936,9.2852,9.2936,172900.0
2012-12-17 10:50:00,11.09,11.11,11.08,11.1,71200.0,9.2936,9.3103,9.2852,9.302,71200.0
2012-12-17 10:55:00,11.1,11.11,11.09,11.1,135700.0,9.302,9.3103,9.2936,9.302,135700.0
2012-12-17 11:00:00,11.1,11.11,11.09,11.1,104400.0,9.302,9.3103,9.2936,9.302,104400.0
2012-12-17 11:05:00,11.11,11.11,11.1,11.11,40700.0,9.3103,9.3103,9.302,9.3103,40700.0
2012-12-17 11:10:00,11.1,11.11,11.1,11.11,20800.0,9.302,9.3103,9.302,9.3103,20800.0
2012-12-17 11:15:00,11.11,11.12,11.1,11.12,63900.0,9.3103,9.3187,9.302,9.3187,63900.0
2012-12-17 11:20:00,11.12,11.12,11.11,11.11,21800.0,9.3187,9.3187,9.3103,9.3103,21800.0
2012-12-17 11:25:00,11.12,11.12,11.09,11.1,109000.0,9.3187,9.3187,9.2936,9.302,109000.0
2012-12-17 11:30:00,11.09,11.12,11.08,11.11,144800.0,9.2936,9.3187,9.2852,9.3103,144800.0
2012-12-17 11:35:00,11.12,11.12,11.1,11.1,63800.0,9.3187,9.3187,9.302,9.302,63800.0
2012-12-17 11:40:00,11.1,11.14,11.1,11.13,86600.0,9.302,9.3355,9.302,9.3271,86600.0
2012-12-17 11:45:00,11.13,11.14,11.12,11.13,84500.0,9.3271,9.3355,9.3187,9.3271,84500.0
2012-12-17 11:50:00,11.13,11.13,11.12,11.12,44300.0,9.3271,9.3271,9.3187,9.3187,44300.0
2012-12-17 11:55:00,11.13,11.13,11.1,11.1,61500.0,9.3271,9.3271,9.302,9.302,61500.0
2012-12-17 12:00:00,11.1,11.11,11.09,11.1,45200.0,9.302,9.3103,9.2936,9.302,45200.0
2012-12-17 12:05:00,11.1,11.12,11.09,11.12,115500.0,9.302,9.3187,9.2936,9.3187,115500.0
2012-12-17 12:10:00,11.11,11.12,11.11,11.12,29900.0,9.3103,9.3187,9.3103,9.3187,29900.0
2012-12-17 12:15:00,11.12,11.12,11.1,11.1,29600.0,9.3187,9.3187,9.302,9.302,29600.0
2012-12-17 12:20:00,11.11,11.13,11.1,11.13,126900.0,9.3103,9.3271,9.302,9.3271,126900.0
2012-12-17 12:25:00,11.12,11.13,11.12,11.12,34400.0,9.3187,9.3271,9.3187,9.3187,34400.0
2012-12-17 12:30:00,11.13,11.13,11.12,11.12,49900.0,9.3271,9.3271,9.3187,9.3187,49900.0
2012-12-17 12:35:00,11.13,11.13,11.1,11.11,62200.0,9.3271,9.3271,9.302,9.3103,62200.0
2012-12-17 12:40:00,11.11,11.11,11.1,11.11,40100.0,9.3103,9.3103,9.302,9.3103,40100.0
2012-12-17 12:45:00,11.11,11.11,11.09,11.09,62600.0,9.3103,9.3103,9.2936,9.2936,62600.0
2012-12-17 12:50:00,11.09,11.1,11.09,11.09,25400.0,9.2936,9.302,9.2936,9.2936,25400.0
2012-12-17 12:55:00,11.1,11.1,11.09,11.1,98300.0,9.302,9.302,9.2936,9.302,98300.0
2012-12-17 13:00:00,11.1,11.1,11.09,11.09,40300.0,9.302,9.302,9.2936,9.2936,40300.0
2012-12-17 13:05:00,11.09,11.1,11.08,11.09,72700.0,9.2936,9.302,9.2852,9.2936,72700.0
2012-12-17 13:10:00,11.08,11.09,11.08,11.08,48300.0,9.2852,9.2936,9.2852,9.2852,48300.0
2012-12-17 13:15:00,11.09,11.09,11.08,11.08,125200.0,9.2936,9.2936,9.2852,9.2852,125200.0
2012-12-17 13:20:00,11.09,11.09,11.07,11.08,142500.0,9.2936,9.2936,9.2768,9.2852,142500.0
2012-12-17 13:25:00,11.07,11.08,11.07,11.07,55000.0,9.2768,9.2852,9.2768,9.2768,55000.0
2012-12-17 13:30:00,11.08,11.08,11.07,11.08,86200.0,9.2852,9.2852,9.2768,9.2852,86200.0
2012-12-17 13:35:00,11.07,11.08,11.05,11.05,97200.0,9.2768,9.2852,9.2601,9.2601,97200.0
2012-12-17 13:40:00,11.05,11.06,11.03,11.03,112600.0,9.2601,9.2684,9.2433,9.2433,112600.0
2012-12-17 13:45:00,11.03,11.03,11.02,11.03,149700.0,9.2433,9.2433,9.2349,9.2433,149700.0
2012-12-17 13:50:00,11.03,11.05,11.02,11.04,120200.0,9.2433,9.2601,9.2349,9.2517,120200.0
2012-12-17 13:55:00,11.05,11.05,11.04,11.04,28900.0,9.2601,9.2601,9.2517,9.2517,28900.0
2012-12-17 14:00:00,11.04,11.08,11.04,11.07,162700.0,9.2517,9.2852,9.2517,9.2768,162700.0
2012-12-17 14:05:00,11.07,11.07,11.05,11.05,85600.0,9.2768,9.2768,9.2601,9.2601,85600.0
2012-12-17 14:10:00,11.05,11.06,11.04,11.04,43300.0,9.2601,9.2684,9.2517,9.2517,43300.0
2012-12-17 14:15:00,11.04,11.05,11.01,11.03,194300.0,9.2517,9.2601,9.2265,9.2433,194300.0
2012-12-17 14:20:00,11.02,11.03,11.0,11.0,137900.0,9.2349,9.2433,9.2182,9.2182,137900.0
2012-12-17 14:25:00,11.01,11.01,10.99,11.0,167600.0,9.2265,9.2265,9.2098,9.2182,167600.0
2012-12-17 14:30:00,11.01,11.01,11.0,11.01,27900.0,9.2265,9.2265,9.2182,9.2265,27900.0
2012-12-17 14:35:00,11.01,11.01,11.0,11.0,43700.0,9.2265,9.2265,9.2182,9.2182,43700.0
2012-12-17 14:40:00,11.01,11.01,11.0,11.01,72000.0,9.2265,9.2265,9.2182,9.2265,72000.0
2012-12-17 14:45:00,11.01,11.01,11.0,11.01,50600.0,9.2265,9.2265,9.2182,9.2265,50600.0
2012-12-17 14:50:00,11.01,11.01,11.0,11.01,71000.0,9.2265,9.2265,9.2182,9.2265,71000.0
2012-12-17 14:55:00,11.01,11.03,11.0,11.03,194200.0,9.2265,9.2433,9.2182,9.2433,194200.0
2012-12-17 15:00:00,11.03,11.03,11.02,11.02,33300.0,9.2433,9.2433,9.2349,9.2349,33300.0
2012-12-17 15:05:00,11.03,11.06,11.02,11.06,118500.0,9.2433,9.2684,9.2349,9.2684,118500.0
2012-12-17 15:10:00,11.05,11.06,11.04,11.04,112000.0,9.2601,9.2684,9.2517,9.2517,112000.0
2012-12-17 15:15:00,11.04,11.05,11.04,11.04,38900.0,9.2517,9.2601,9.2517,9.2517,38900.0
2012-12-17 15:20:00,11.04,11.05,11.03,11.03,144800.0,9.2517,9.2601,9.2433,9.2433,144800.0
2012-12-17 15:25:00,11.03,11.04,11.03,11.04,76700.0,9.2433,9.2517,9.2433,9.2517,76700.0
2012-12-17 15:30:00,11.04,11.04,11.03,11.04,92600.0,9.2517,9.2517,9.2433,9.2517,92600.0
2012-12-17 15:35:00,11.03,11.04,11.03,11.04,93200.0,9.2433,9.2517,9.2433,9.2517,93200.0
2012-12-17 15:40:00,11.04,11.04,11.03,11.04,92100.0,9.2517,9.2517,9.2433,9.2517,92100.0
2012-12-17 15:45:00,11.04,11.05,11.03,11.05,166400.0,9.2517,9.2601,9.2433,9.2601,166400.0
2012-12-17 15:50:00,11.05,11.08,11.04,11.08,375000.0,9.2601,9.2852,9.2517,9.2852,375000.0
2012-12-17 15:55:00,11.08,11.11,11.07,11.11,697600.0,9.2852,9.3103,9.2768,9.3103,697600.0
2012-12-18 09:30:00,11.09,11.15,11.02,11.09,433900.0,9.2936,9.3439,9.2349,9.2936,433900.0
2012-12-18 09:35:00,11.09,11.11,11.08,11.1,112200.0,9.2936,9.3103,9.2852,9.302,112200.0
2012-12-18 09:40:00,11.1,11.12,11.09,11.09,125900.0,9.302,9.3187,9.2936,9.2936,125900.0
2012-12-18 09:45:00,11.1,11.13,11.09,11.13,106700.0,9.302,9.3271,9.2936,9.3271,106700.0
2012-12-18 09:50:00,11.12,11.14,11.12,11.14,64000.0,9.3187,9.3355,9.3187,9.3355,64000.0
2012-12-18 09:55:00,11.13,11.14,11.12,11.13,90500.0,9.3271,9.3355,9.3187,9.3271,90500.0
2012-12-18 10:00:00,11.12,11.14,11.12,11.13,95200.0,9.3187,9.3355,9.3187,9.3271,95200.0
2012-12-18 10:05:00,11.14,11.14,11.12,11.14,138100.0,9.3355,9.3355,9.3187,9.3355,138100.0
2012-12-18 10:10:00,11.13,11.16,11.13,11.16,222200.0,9.3271,9.3522,9.3271,9.3522,222200.0
2012-12-18 10:15:00,11.16,11.17,11.15,11.17,100300.0,9.3522,9.3606,9.3439,9.3606,100300.0
2012-12-18 10:20:00,11.16,11.18,11.14,11.18,290300.0,9.3522,9.369,9.3355,9.369,290300.0
2012-12-18 10:25:00,11.18,11.19,11.17,11.19,60500.0,9.369,9.3774,9.3606,9.3774,60500.0
2012-12-18 10:30:00,11.19,11.19,11.18,11.18,78700.0,9.3774,9.3774,9.369,9.369,78700.0
2012-12-18 10:35:00,11.18,11.19,11.17,11.18,90700.0,9.369,9.3774,9.3606,9.369,90700.0
2012-12-18 10:40:00,11.18,11.18,11.17,11.18,87800.0,9.369,9.369,9.3606,9.369,87800.0
2012-12-18 10:45:00,11.18,11.2,11.17,11.2,157000.0,9.369,9.3858,9.3606,9.3858,157000.0
2012-12-18 10:50:00,11.2,11.2,11.18,11.19,133900.0,9.3858,9.3858,9.369,9.3774,133900.0
2012-12-18 10:55:00,11.2,11.2,11.18,11.18,49000.0,9.3858,9.3858,9.369,9.369,49000.0
2012-12-18 11:00:00,11.18,11.19,11.18,11.18,42900.0,9.369,9.3774,9.369,9.369,42900.0
2012-12-18 11:05:00,11.18,11.19,11.18,11.18,48700.0,9.369,9.3774,9.369,9.369,48700.0
2012-12-18 11:10:00,11.19,11.19,11.18,11.18,90900.0,9.3774,9.3774,9.369,9.369,90900.0
2012-12-18 11:15:00,11.18,11.2,11.18,11.18,181800.0,9.369,9.3858,9.369,9.369,181800.0
2012-12-18 11:20:00,11.19,11.2,11.17,11.19,192700.0,9.3774,9.3858,9.3606,9.3774,192700.0
2012-12-18 11:25:00,11.19,11.19,11.18,11.18,43100.0,9.3774,9.3774,9.369,9.369,43100.0
2012-12-18 11:30:00,11.18,11.18,11.17,11.18,38000.0,9.369,9.369,9.3606,9.369,38000.0
2012-12-18 11:35:00,11.18,11.19,11.17,11.18,40000.0,9.369,9.3774,9.3606,9.369,40000.0
2012-12-18 11:40:00,11.18,11.19,11.18,11.19,33900.0,9.369,9.3774,9.369,9.3774,33900.0
2012-12-18 11:45:00,11.18,11.19,11.18,11.19,34800.0,9.369,9.3774,9.369,9.3774,34800.0
2012-12-18 11:50:00,11.19,11.19,11.18,11.18,50500.0,9.3774,9.3774,9.369,9.369,50500.0
2012-12-18 11:55:00,11.19,11.19,11.18,11.19,19100.0,9.3774,9.3774,9.369,9.3774,19100.0
2012-12-18 12:00:00,11.18,11.19,11.18,11.18,27200.0,9.369,9.3774,9.369,9.369,27200.0
2012-12-18 12:05:00,11.19,11.19,11.17,11.17,65000.0,9.3774,9.3774,9.3606,9.3606,65000.0
2012-12-18 12:10:00,11.17,11.18,11.16,11.17,47800.0,9.3606,9.369,9.3522,9.3606,47800.0
2012-12-18 12:15:00,11.17,11.17,11.16,11.17,26000.0,9.3606,9.3606,9.3522,9.3606,26000.0
2012-12-18 12:20:00,11.17,11.18,11.16,11.18,48900.0,9.3606,9.369,9.3522,9.369,48900.0
2012-12-18 12:25:00,11.18,11.19,11.17,11.19,73100.0,9.369,9.3774,9.3606,9.3774,73100.0
2012-12-18 12:30:00,11.18,11.2,11.18,11.2,149000.0,9.369,9.3858,9.369,9.3858,149000.0
2012-12-18 12:35:00,11.2,11.24,11.19,11.24,421600.0,9.3858,9.4193,9.3774,9.4193,421600.0
2012-12-18 12:40:00,11.23,11.24,11.23,11.24,117800.0,9.4109,9.4193,9.4109,9.4193,117800.0
2012-12-18 12:45:00,11.24,11.24,11.23,11.23,40300.0,9.4193,9.4193,9.4109,9.4109,40300.0
2012-12-18 12:50:00,11.23,11.24,11.23,11.24,137600.0,9.4109,9.4193,9.4109,9.4193,137600.0
2012-12-18 12:55:00,11.24,11.25,11.23,11.25,153000.0,9.4193,9.4277,9.4109,9.4277,153000.0
2012-12-18 13:00:00,11.25,11.25,11.21,11.22,168000.0,9.4277,9.4277,9.3941,9.4025,168000.0
2012-12-18 13:05:00,11.22,11.23,11.22,11.22,22200.0,9.4025,9.4109,9.4025,9.4025,22200.0
2012-12-18 13:10:00,11.23,11.24,11.2,11.2,96500.0,9.4109,9.4193,9.3858,9.3858,96500.0
2012-12-18 13:15:00,11.2,11.21,11.19,11.19,70200.0,9.3858,9.3941,9.3774,9.3774,70200.0
2012-12-18 13:20:00,11.19,11.2,11.17,11.2,188200.0,9.3774,9.3858,9.3606,9.3858,188200.0
2012-12-18 13:25:00,11.19,11.2,11.18,11.2,89700.0,9.3774,9.3858,9.369,9.3858,89700.0
2012-12-18 13:30:00,11.2,11.22,11.19,11.22,113300.0,9.3858,9.4025,9.3774,9.4025,113300.0
2012-12-18 13:35:00,11.22,11.22,11.21,11.21,16500.0,9.4025,9.4025,9.3941,9.3941,16500.0
2012-12-18 13:40:00,11.21,11.22,11.2,11.21,147400.0,9.3941,9.4025,9.3858,9.3941,147400.0
2012-12-18 13:45:00,11.21,11.22,11.2,11.2,40900.0,9.3941,9.4025,9.3858,9.3858,40900.0
2012-12-18 13:50:00,11.21,11.21,11.18,11.18,138700.0,9.3941,9.3941,9.369,9.369,138700.0
2012-12-18 13:55:00,11.18,11.19,11.17,11.18,81800.0,9.369,9.3774,9.3606,9.369,81800.0
2012-12-18 14:00:00,11.18,11.19,11.16,11.17,86600.0,9.369,9.3774,9.3522,9.3606,86600.0
2012-12-18 14:05:00,11.17,11.2,11.16,11.19,223500.0,9.3606,9.3858,9.3522,9.3774,223500.0
2012-12-18 14:10:00,11.19,11.21,11.19,11.21,41100.0,9.3774,9.3941,9.3774,9.3941,41100.0
2012-12-18 14:15:00,11.21,11.21,11.2,11.21,54500.0,9.3941,9.3941,9.3858,9.3941,54500.0
2012-12-18 14:20:00,11.2,11.2,11.18,11.19,64800.0,9.3858,9.3858,9.369,9.3774,64800.0
2012-12-18 14:25:00,11.18,11.19,11.17,11.17,176900.0,9.369,9.3774,9.3606,9.3606,176900.0
2012-12-18 14:30:00,11.17,11.19,11.17,11.17,73800.0,9.3606,9.3774,9.3606,9.3606,73800.0
2012-12-18 14:35:00,11.17,11.19,11.17,11.18,87200.0,9.3606,9.3774,9.3606,9.369,87200.0
2012-12-18 14:40:00,11.18,11.19,11.17,11.18,73600.0,9.369,9.3774,9.3606,9.369,73600.0
2012-12-18 14:45:00,11.19,11.2,11.18,11.2,60600.0,9.3774,9.3858,9.369,9.3858,60600.0
2012-12-18 14:50:00,11.19,11.2,11.19,11.19,33900.0,9.3774,9.3858,9.3774,9.3774,33900.0
2012-12-18 14:55:00,11.19,11.2,11.18,11.19,43900.0,9.3774,9.3858,9.369,9.3774,43900.0
2012-12-18 15:00:00,11.19,11.2,11.18,11.2,104900.0,9.3774,9.3858,9.369,9.3858,104900.0
2012-12-18 15:05:00,11.2,11.21,11.2,11.21,62800.0,9.3858,9.3941,9.3858,9.3941,62800.0
2012-12-18 15:10:00,11.21,11.21,11.18,11.18,173400.0,9.3941,9.3941,9.369,9.369,173400.0
2012-12-18 15:15:00,11.18,11.19,11.18,11.19,53400.0,9.369,9.3774,9.369,9.3774,53400.0
2012-12-18 15:20:00,11.18,11.19,11.18,11.19,76200.0,9.369,9.3774,9.369,9.3774,76200.0
2012-12-18 15:25:00,11.19,11.19,11.17,11.18,92000.0,9.3774,9.3774,9.3606,9.369,92000.0
2012-12-18 15:30:00,11.17,11.19,11.16,11.19,159400.0,9.3606,9.3774,9.3522,9.3774,159400.0
2012-12-18 15:35:00,11.18,11.2,11.18,11.2,114300.0,9.369,9.3858,9.369,9.3858,114300.0
2012-12-18 15:40:00,11.2,11.21,11.19,11.2,245100.0,9.3858,9.3941,9.3774,9.3858,245100.0
2012-12-18 15:45:00,11.2,11.21,11.19,11.21,227400.0,9.3858,9.3941,9.3774,9.3941,227400.0
2012-12-18 15:50:00,11.21,11.21,11.19,11.2,440800.0,9.3941,9.3941,9.3774,9.3858,440800.0
2012-12-18 15:55:00,11.2,11.21,11.18,11.19,967500.0,9.3858,9.3941,9.369,9.3774,967500.0
2012-12-19 09:30:00,11.24,11.32,11.22,11.32,316300.0,9.4193,9.4863,9.4025,9.4863,316300.0
2012-12-19 09:35:00,11.32,11.33,11.3,11.33,158200.0,9.4863,9.4947,9.4696,9.4947,158200.0
2012-12-19 09:40:00,11.34,11.34,11.32,11.33,143400.0,9.5031,9.5031,9.4863,9.4947,143400.0
2012-12-19 09:45:00,11.33,11.34,11.33,11.34,75400.0,9.4947,9.5031,9.4947,9.5031,75400.0
2012-12-19 09:50:00,11.33,11.34,11.3,11.32,192400.0,9.4947,9.5031,9.4696,9.4863,192400.0
2012-12-19 09:55:00,11.32,11.32,11.3,11.3,159700.0,9.4863,9.4863,9.4696,9.4696,159700.0
2012-12-19 10:00:00,11.3,11.31,11.3,11.31,63000.0,9.4696,9.4779,9.4696,9.4779,63000.0
2012-12-19 10:05:00,11.3,11.35,11.3,11.35,124300.0,9.4696,9.5115,9.4696,9.5115,124300.0
2012-12-19 10:10:00,11.35,11.36,11.34,11.35,133100.0,9.5115,9.5198,9.5031,9.5115,133100.0
2012-12-19 10:15:00,11.36,11.36,11.32,11.32,252500.0,9.5198,9.5198,9.4863,9.4863,252500.0
2012-12-19 10:20:00,11.32,11.32,11.31,11.31,121700.0,9.4863,9.4863,9.4779,9.4779,121700.0
2012-12-19 10:25:00,11.31,11.33,11.31,11.33,75300.0,9.4779,9.4947,9.4779,9.4947,75300.0
2012-12-19 10:30:00,11.33,11.33,11.32,11.33,45600.0,9.4947,9.4947,9.4863,9.4947,45600.0
2012-12-19 10:35:00,11.33,11.35,11.32,11.35,103100.0,9.4947,9.5115,9.4863,9.5115,103100.0
2012-12-19 10:40:00,11.34,11.35,11.32,11.32,134400.0,9.5031,9.5115,9.4863,9.4863,134400.0
2012-12-19 10:45:00,11.33,11.36,11.32,11.36,157000.0,9.4947,9.5198,9.4863,9.5198,157000.0
2012-12-19 10:50:00,11.36,11.37,11.35,11.37,43300.0,9.5198,9.5282,9.5115,9.5282,43300.0
2012-12-19 10:55:00,11.37,11.37,11.34,11.35,179800.0,9.5282,9.5282,9.5031,9.5115,179800.0
2012-12-19 11:00:00,11.35,11.36,11.34,11.35,50900.0,9.5115,9.5198,9.5031,9.5115,50900.0
2012-12-19 11:05:00,11.36,11.38,11.35,11.37,181700.0,9.5198,9.5366,9.5115,9.5282,181700.0
2012-12-19 11:10:00,11.36,11.37,11.35,11.35,53500.0,9.5198,9.5282,9.5115,9.5115,53500.0
2012-12-19 11:15:00,11.35,11.36,11.35,11.35,35500.0,9.5115,9.5198,9.5115,9.5115,35500.0
2012-12-19 11:20:00,11.35,11.36,11.34,11.34,98300.0,9.5115,9.5198,9.5031,9.5031,98300.0
2012-12-19 11:25:00,11.34,11.35,11.34,11.35,32900.0,9.5031,9.5115,9.5031,9.5115,32900.0
2012-12-19 11:30:00,11.35,11.38,11.34,11.37,209100.0,9.5115,9.5366,9.5031,9.5282,209100.0
2012-12-19 11:35:00,11.37,11.37,11.36,11.37,34700.0,9.5282,9.5282,9.5198,9.5282,34700.0
2012-12-19 11:40:00,11.37,11.38,11.35,11.35,84600.0,9.5282,9.5366,9.5115,9.5115,84600.0
2012-12-19 11:45:00,11.35,11.37,11.35,11.37,64300.0,9.5115,9.5282,9.5115,9.5282,64300.0
2012-12-19 11:50:00,11.37,11.37,11.36,11.37,45200.0,9.5282,9.5282,9.5198,9.5282,45200.0
2012-12-19 11:55:00,11.36,11.37,11.36,11.37,71800.0,9.5198,9.5282,9.5198,9.5282,71800.0
2012-12-19 12:00:00,11.37,11.37,11.35,11.36,70200.0,9.5282,9.5282,9.5115,9.5198,70200.0
2012-12-19 12:05:00,11.36,11.36,11.34,11.35,119600.0,9.5198,9.5198,9.5031,9.5115,119600.0
2012-12-19 12:10:00,11.35,11.36,11.35,11.36,79100.0,9.5115,9.5198,9.5115,9.5198,79100.0
2012-12-19 12:15:00,11.36,11.36,11.33,11.33,138400.0,9.5198,9.5198,9.4947,9.4947,138400.0
2012-12-19 12:20:00,11.33,11.33,11.32,11.33,47800.0,9.4947,9.4947,9.4863,9.4947,47800.0
2012-12-19 12:25:00,11.33,11.33,11.32,11.33,30000.0,9.4947,9.4947,9.4863,9.4947,30000.0
2012-12-19 12:30:00,11.32,11.33,11.31,11.32,56800.0,9.4863,9.4947,9.4779,9.4863,56800.0
2012-12-19 12:35:00,11.32,11.32,11.31,11.32,19900.0,9.4863,9.4863,9.4779,9.4863,19900.0
2012-12-19 12:40:00,11.32,11.35,11.31,11.34,261500.0,9.4863,9.5115,9.4779,9.5031,261500.0
2012-12-19 12:45:00,11.34,11.35,11.33,11.34,112600.0,9.5031,9.5115,9.4947,9.5031,112600.0
2012-12-19 12:50:00,11.34,11.35,11.33,11.34,57200.0,9.5031,9.5115,9.4947,9.5031,57200.0
2012-12-19 12:55:00,11.34,11.35,11.33,11.34,117800.0,9.5031,9.5115,9.4947,9.5031,117800.0
2012-12-19 13:00:00,11.34,11.36,11.33,11.36,287200.0,9.5031,9.5198,9.4947,9.5198,287200.0
2012-12-19 13:05:00,11.35,11.37,11.35,11.36,394600.0,9.5115,9.5282,9.5115,9.5198,394600.0
2012-12-19 13:10:00,11.35,11.36,11.35,11.36,53100.0,9.5115,9.5198,9.5115,9.5198,53100.0
2012-12-19 13:15:00,11.35,11.36,11.33,11.33,40900.0,9.5115,9.5198,9.4947,9.4947,40900.0
2012-12-19 13:20:00,11.33,11.35,11.33,11.35,109400.0,9.4947,9.5115,9.4947,9.5115,109400.0
2012-12-19 13:25:00,11.34,11.36,11.34,11.36,57800.0,9.5031,9.5198,9.5031,9.5198,57800.0
2012-12-19 13:30:00,11.36,11.36,11.35,11.35,21700.0,9.5198,9.5198,9.5115,9.5115,21700.0
2012-12-19 13:35:00,11.36,11.36,11.34,11.35,101400.0,9.5198,9.5198,9.5031,9.5115,101400.0
2012-12-19 13:40:00,11.35,11.35,11.33,11.33,45500.0,9.5115,9.5115,9.4947,9.4947,45500.0
2012-12-19 13:45:00,11.33,11.35,11.33,11.35,84300.0,9.4947,9.5115,9.4947,9.5115,84300.0
2012-12-19 13:50:00,11.35,11.35,11.34,11.34,27900.0,9.5115,9.5115,9.5031,9.5031,27900.0
2012-12-19 13:55:00,11.34,11.36,11.34,11.36,68500.0,9.5031,9.5198,9.5031,9.5198,68500.0
2012-12-19 14:00:00,11.36,11.36,11.34,11.35,135200.0,9.5198,9.5198,9.5031,9.5115,135200.0
2012-12-19 14:05:00,11.36,11.38,11.35,11.37,269100.0,9.5198,9.5366,9.5115,9.5282,269100.0
2012-12-19 14:10:00,11.37,11.37,11.35,11.36,62700.0,9.5282,9.5282,9.5115,9.5198,62700.0
2012-12-19 14:15:00,11.36,11.36,11.32,11.35,408500.0,9.5198,9.5198,9.4863,9.5115,408500.0
2012-12-19 14:20:00,11.35,11.36,11.34,11.36,62600.0,9.5115,9.5198,9.5031,9.5198,62600.0
2012-12-19 14:25:00,11.35,11.36,11.34,11.34,52400.0,9.5115,9.5198,9.5031,9.5031,52400.0
2012-12-19 14:30:00,11.35,11.35,11.34,11.35,45200.0,9.5115,9.5115,9.5031,9.5115,45200.0
2012-12-19 14:35:00,11.34,11.35,11.33,11.33,67600.0,9.5031,9.5115,9.4947,9.4947,67600.0
2012-12-19 14:40:00,11.33,11.34,11.31,11.33,386400.0,9.4947,9.5031,9.4779,9.4947,386400.0
2012-12-19 14:45:00,11.32,11.33,11.31,11.32,97100.0,9.4863,9.4947,9.4779,9.4863,97100.0
2012-12-19 14:50:00,11.32,11.32,11.3,11.32,85600.0,9.4863,9.4863,9.4696,9.4863,85600.0
2012-12-19 14:55:00,11.31,11.32,11.31,11.31,34800.0,9.4779,9.4863,9.4779,9.4779,34800.0
2012-12-19 15:00:00,11.32,11.33,11.31,11.32,112500.0,9.4863,9.4947,9.4779,9.4863,112500.0
2012-12-19 15:05:00,11.32,11.34,11.32,11.33,54300.0,9.4863,9.5031,9.4863,9.4947,54300.0
2012-12-19 15:10:00,11.34,11.34,11.32,11.33,150400.0,9.5031,9.5031,9.4863,9.4947,150400.0
2012-12-19 15:15:00,11.33,11.34,11.32,11.34,145400.0,9.4947,9.5031,9.4863,9.5031,145400.0
2012-12-19 15:20:00,11.34,11.34,11.33,11.34,62300.0,9.5031,9.5031,9.4947,9.5031,62300.0
2012-12-19 15:25:00,11.34,11.35,11.33,11.35,257000.0,9.5031,9.5115,9.4947,9.5115,257000.0
2012-12-19 15:30:00,11.35,11.35,11.34,11.34,41600.0,9.5115,9.5115,9.5031,9.5031,41600.0
2012-12-19 15:35:00,11.34,11.37,11.34,11.37,161700.0,9.5031,9.5282,9.5031,9.5282,161700.0
2012-12-19 15:40:00,11.37,11.37,11.36,11.36,182500.0,9.5282,9.5282,9.5198,9.5198,182500.0
2012-12-19 15:45:00,11.36,11.37,11.34,11.34,167800.0,9.5198,9.5282,9.5031,9.5031,167800.0
2012-12-19 15:50:00,11.34,11.35,11.31,11.34,468600.0,9.5031,9.5115,9.4779,9.5031,468600.0
2012-12-19 15:55:00,11.34,11.35,11.33,11.34,1063800.0,9.5031,9.5115,9.4947,9.5031,1063800.0
2012-12-20 09:30:00,11.34,11.39,11.26,11.31,400800.0,9.5031,9.545,9.436,9.4779,400800.0
2012-12-20 09:35:00,11.32,11.33,11.24,11.24,434800.0,9.4863,9.4947,9.4193,9.4193,434800.0
2012-12-20 09:40:00,11.24,11.24,11.2,11.21,356000.0,9.4193,9.4193,9.3858,9.3941,356000.0
2012-12-20 09:45:00,11.21,11.23,11.2,11.23,183000.0,9.3941,9.4109,9.3858,9.4109,183000.0
2012-12-20 09:50:00,11.22,11.26,11.22,11.25,126800.0,9.4025,9.436,9.4025,9.4277,126800.0
2012-12-20 09:55:00,11.25,11.25,11.23,11.23,158600.0,9.4277,9.4277,9.4109,9.4109,158600.0
2012-12-20 10:00:00,11.24,11.28,11.24,11.27,167000.0,9.4193,9.4528,9.4193,9.4444,167000.0
2012-12-20 10:05:00,11.27,11.3,11.25,11.28,148000.0,9.4444,9.4696,9.4277,9.4528,148000.0
2012-12-20 10:10:00,11.28,11.3,11.28,11.28,214000.0,9.4528,9.4696,9.4528,9.4528,214000.0
2012-12-20 10:15:00,11.28,11.3,11.27,11.28,116400.0,9.4528,9.4696,9.4444,9.4528,116400.0
2012-12-20 10:20:00,11.28,11.28,11.24,11.24,241800.0,9.4528,9.4528,9.4193,9.4193,241800.0
2012-12-20 10:25:00,11.24,11.26,11.24,11.24,79000.0,9.4193,9.436,9.4193,9.4193,79000.0
2012-12-20 10:30:00,11.24,11.27,11.24,11.26,127200.0,9.4193,9.4444,9.4193,9.436,127200.0
2012-12-20 10:35:00,11.27,11.28,11.26,11.27,271600.0,9.4444,9.4528,9.436,9.4444,271600.0
2012-12-20 10:40:00,11.27,11.27,11.26,11.27,89200.0,9.4444,9.4444,9.436,9.4444,89200.0
2012-12-20 10:45:00,11.26,11.27,11.23,11.23,605000.0,9.436,9.4444,9.4109,9.4109,605000.0
2012-12-20 10:50:00,11.24,11.24,11.21,11.23,412000.0,9.4193,9.4193,9.3941,9.4109,412000.0
2012-12-20 10:55:00,11.22,11.23,11.22,11.23,76000.0,9.4025,9.4109,9.4025,9.4109,76000.0
2012-12-20 11:00:00,11.22,11.23,11.22,11.23,53600.0,9.4025,9.4109,9.4025,9.4109,53600.0
2012-12-20 11:05:00,11.23,11.26,11.22,11.25,500400.0,9.4109,9.436,9.4025,9.4277,500400.0
2012-12-20 11:10:00,11.25,11.27,11.25,11.27,107400.0,9.4277,9.4444,9.4277,9.4444,107400.0
2012-12-20 11:15:00,11.27,11.29,11.26,11.28,122800.0,9.4444,9.4612,9.436,9.4528,122800.0
2012-12-20 11:20:00,11.29,11.3,11.28,11.29,180000.0,9.4612,9.4696,9.4528,9.4612,180000.0
2012-12-20 11:25:00,11.29,11.29,11.26,11.26,158800.0,9.4612,9.4612,9.436,9.436,158800.0
2012-12-20 11:30:00,11.27,11.27,11.26,11.27,36200.0,9.4444,9.4444,9.436,9.4444,36200.0
2012-12-20 11:35:00,11.26,11.28,11.26,11.28,96000.0,9.436,9.4528,9.436,9.4528,96000.0
2012-12-20 11:40:00,11.28,11.29,11.27,11.28,162800.0,9.4528,9.4612,9.4444,9.4528,162800.0
2012-12-20 11:45:00,11.28,11.3,11.28,11.29,119400.0,9.4528,9.4696,9.4528,9.4612,119400.0
2012-12-20 11:50:00,11.29,11.3,11.28,11.28,127600.0,9.4612,9.4696,9.4528,9.4528,127600.0
2012-12-20 11:55:00,11.29,11.29,11.28,11.29,64000.0,9.4612,9.4612,9.4528,9.4612,64000.0
2012-12-20 12:00:00,11.28,11.29,11.28,11.29,82800.0,9.4528,9.4612,9.4528,9.4612,82800.0
2012-12-20 12:05:00,11.28,11.29,11.28,11.28,97000.0,9.4528,9.4612,9.4528,9.4528,97000.0
2012-12-20 12:10:00,11.29,11.29,11.28,11.28,37200.0,9.4612,9.4612,9.4528,9.4528,37200.0
2012-12-20 12:15:00,11.28,11.28,11.26,11.28,209600.0,9.4528,9.4528,9.436,9.4528,209600.0
2012-12-20 12:20:00,11.28,11.28,11.27,11.28,34600.0,9.4528,9.4528,9.4444,9.4528,34600.0
2012-12-20 12:25:00,11.28,11.29,11.26,11.27,189600.0,9.4528,9.4612,9.436,9.4444,189600.0
2012-12-20 12:30:00,11.27,11.28,11.27,11.27,26000.0,9.4444,9.4528,9.4444,9.4444,26000.0
2012-12-20 12:35:00,11.27,11.29,11.27,11.28,196600.0,9.4444,9.4612,9.4444,9.4528,196600.0
2012-12-20 12:40:00,11.27,11.3,11.27,11.29,254400.0,9.4444,9.4696,9.4444,9.4612,254400.0
2012-12-20 12:45:00,11.3,11.3,11.29,11.3,51400.0,9.4696,9.4696,9.4612,9.4696,51400.0
2012-12-20 12:50:00,11.3,11.32,11.3,11.32,273000.0,9.4696,9.4863,9.4696,9.4863,273000.0
2012-12-20 12:55:00,11.31,11.32,11.31,11.32,38000.0,9.4779,9.4863,9.4779,9.4863,38000.0
2012-12-20 13:00:00,11.32,11.32,11.29,11.29,152600.0,9.4863,9.4863,9.4612,9.4612,152600.0
2012-12-20 13:05:00,11.29,11.33,11.29,11.33,187600.0,9.4612,9.4947,9.4612,9.4947,187600.0
2012-12-20 13:10:00,11.33,11.33,11.31,11.33,184400.0,9.4947,9.4947,9.4779,9.4947,184400.0
2012-12-20 13:15:00,11.33,11.33,11.29,11.29,338200.0,9.4947,9.4947,9.4612,9.4612,338200.0
2012-12-20 13:20:00,11.29,11.3,11.28,11.29,169800.0,9.4612,9.4696,9.4528,9.4612,169800.0
2012-12-20 13:25:00,11.29,11.32,11.29,11.32,77800.0,9.4612,9.4863,9.4612,9.4863,77800.0
2012-12-20 13:30:00,11.32,11.32,11.3,11.31,110200.0,9.4863,9.4863,9.4696,9.4779,110200.0
2012-12-20 13:35:00,11.3,11.33,11.3,11.32,126400.0,9.4696,9.4947,9.4696,9.4863,126400.0
2012-12-20 13:40:00,11.32,11.33,11.31,11.32,182400.0,9.4863,9.4947,9.4779,9.4863,182400.0
2012-12-20 13:45:00,11.32,11.34,11.32,11.33,320400.0,9.4863,9.5031,9.4863,9.4947,320400.0
2012-12-20 13:50:00,11.33,11.34,11.32,11.34,157000.0,9.4947,9.5031,9.4863,9.5031,157000.0
2012-12-20 13:55:00,11.34,11.34,11.33,11.34,112000.0,9.5031,9.5031,9.4947,9.5031,112000.0
2012-12-20 14:00:00,11.34,11.34,11.32,11.32,207200.0,9.5031,9.5031,9.4863,9.4863,207200.0
2012-12-20 14:05:00,11.32,11.33,11.32,11.32,64600.0,9.4863,9.4947,9.4863,9.4863,64600.0
2012-12-20 14:10:00,11.32,11.33,11.31,11.33,277600.0,9.4863,9.4947,9.4779,9.4947,277600.0
2012-12-20 14:15:00,11.32,11.34,11.31,11.31,353200.0,9.4863,9.5031,9.4779,9.4779,353200.0
2012-12-20 14:20:00,11.31,11.32,11.3,11.3,126200.0,9.4779,9.4863,9.4696,9.4696,126200.0
2012-12-20 14:25:00,11.3,11.31,11.3,11.3,91000.0,9.4696,9.4779,9.4696,9.4696,91000.0
2012-12-20 14:30:00,11.3,11.32,11.3,11.31,186800.0,9.4696,9.4863,9.4696,9.4779,186800.0
2012-12-20 14:35:00,11.31,11.32,11.31,11.32,60000.0,9.4779,9.4863,9.4779,9.4863,60000.0
2012-12-20 14:40:00,11.32,11.32,11.31,11.32,56800.0,9.4863,9.4863,9.4779,9.4863,56800.0
2012-12-20 14:45:00,11.32,11.34,11.31,11.33,269800.0,9.4863,9.5031,9.4779,9.4947,269800.0
2012-12-20 14:50:00,11.33,11.33,11.31,11.31,182000.0,9.4947,9.4947,9.4779,9.4779,182000.0
2012-12-20 14:55:00,11.31,11.32,11.31,11.31,82000.0,9.4779,9.4863,9.4779,9.4779,82000.0
2012-12-20 15:00:00,11.31,11.31,11.29,11.3,308600.0,9.4779,9.4779,9.4612,9.4696,308600.0
2012-12-20 15:05:00,11.29,11.3,11.29,11.29,65400.0,9.4612,9.4696,9.4612,9.4612,65400.0
2012-12-20 15:10:00,11.29,11.3,11.28,11.29,194400.0,9.4612,9.4696,9.4528,9.4612,194400.0
2012-12-20 15:15:00,11.29,11.3,11.27,11.27,131800.0,9.4612,9.4696,9.4444,9.4444,131800.0
2012-12-20 15:20:00,11.27,11.28,11.27,11.27,118000.0,9.4444,9.4528,9.4444,9.4444,118000.0
2012-12-20 15:25:00,11.27,11.28,11.27,11.28,157600.0,9.4444,9.4528,9.4444,9.4528,157600.0
2012-12-20 15:30:00,11.28,11.29,11.27,11.29,364200.0,9.4528,9.4612,9.4444,9.4612,364200.0
2012-12-20 15:35:00,11.29,11.32,11.29,11.31,535200.0,9.4612,9.4863,9.4612,9.4779,535200.0
2012-12-20 15:40:00,11.32,11.33,11.31,11.31,255200.0,9.4863,9.4947,9.4779,9.4779,255200.0
2012-12-20 15:45:00,11.32,11.33,11.31,11.32,534800.0,9.4863,9.4947,9.4779,9.4863,534800.0
2012-12-20 15:50:00,11.32,11.34,11.31,11.33,1035400.0,9.4863,9.5031,9.4779,9.4947,1035400.0
2012-12-20 15:55:00,11.33,11.39,11.33,11.39,3104200.0,9.4947,9.545,9.4947,9.545,3104200.0
2012-12-21 09:30:00,11.2,11.2,11.02,11.13,4385500.0,9.3858,9.3858,9.2349,9.3271,4385500.0
2012-12-21 09:35:00,11.12,11.17,11.12,11.16,340000.0,9.3187,9.3606,9.3187,9.3522,340000.0
2012-12-21 09:40:00,11.15,11.2,11.15,11.2,289300.0,9.3439,9.3858,9.3439,9.3858,289300.0
2012-12-21 09:45:00,11.2,11.23,11.18,11.22,210400.0,9.3858,9.4109,9.369,9.4025,210400.0
2012-12-21 09:50:00,11.23,11.24,11.22,11.22,163600.0,9.4109,9.4193,9.4025,9.4025,163600.0
2012-12-21 09:55:00,11.22,11.23,11.22,11.23,84200.0,9.4025,9.4109,9.4025,9.4109,84200.0
2012-12-21 10:00:00,11.23,11.28,11.22,11.25,345700.0,9.4109,9.4528,9.4025,9.4277,345700.0
2012-12-21 10:05:00,11.24,11.26,11.22,11.23,103200.0,9.4193,9.436,9.4025,9.4109,103200.0
2012-12-21 10:10:00,11.22,11.29,11.22,11.29,115900.0,9.4025,9.4612,9.4025,9.4612,115900.0
2012-12-21 10:15:00,11.29,11.29,11.26,11.29,127900.0,9.4612,9.4612,9.436,9.4612,127900.0
2012-12-21 10:20:00,11.28,11.29,11.26,11.27,125200.0,9.4528,9.4612,9.436,9.4444,125200.0
2012-12-21 10:25:00,11.27,11.29,11.26,11.29,115900.0,9.4444,9.4612,9.436,9.4612,115900.0
2012-12-21 10:30:00,11.29,11.29,11.28,11.28,181000.0,9.4612,9.4612,9.4528,9.4528,181000.0
2012-12-21 10:35:00,11.28,11.32,11.28,11.31,371400.0,9.4528,9.4863,9.4528,9.4779,371400.0
2012-12-21 10:40:00,11.31,11.33,11.3,11.32,252100.0,9.4779,9.4947,9.4696,9.4863,252100.0
2012-12-21 10:45:00,11.32,11.34,11.3,11.33,183300.0,9.4863,9.5031,9.4696,9.4947,183300.0
2012-12-21 10:50:00,11.34,11.35,11.33,11.35,138000.0,9.5031,9.5115,9.4947,9.5115,138000.0
2012-12-21 10:55:00,11.35,11.37,11.34,11.36,178600.0,9.5115,9.5282,9.5031,9.5198,178600.0
2012-12-21 11:00:00,11.36,11.4,11.35,11.39,513300.0,9.5198,9.5534,9.5115,9.545,513300.0
2012-12-21 11:05:00,11.39,11.4,11.38,11.39,345600.0,9.545,9.5534,9.5366,9.545,345600.0
2012-12-21 11:10:00,11.38,11.39,11.37,11.38,154600.0,9.5366,9.545,9.5282,9.5366,154600.0
2012-12-21 11:15:00,11.38,11.38,11.35,11.35,154800.0,9.5366,9.5366,9.5115,9.5115,154800.0
2012-12-21 11:20:00,11.35,11.37,11.34,11.35,159100.0,9.5115,9.5282,9.5031,9.5115,159100.0
2012-12-21 11:25:00,11.36,11.36,11.35,11.36,53800.0,9.5198,9.5198,9.5115,9.5198,53800.0
2012-12-21 11:30:00,11.35,11.36,11.33,11.33,123900.0,9.5115,9.5198,9.4947,9.4947,123900.0
2012-12-21 11:35:00,11.33,11.34,11.32,11.32,192400.0,9.4947,9.5031,9.4863,9.4863,192400.0
2012-12-21 11:40:00,11.32,11.36,11.32,11.35,325600.0,9.4863,9.5198,9.4863,9.5115,325600.0
2012-12-21 11:45:00,11.35,11.36,11.35,11.35,38900.0,9.5115,9.5198,9.5115,9.5115,38900.0
2012-12-21 11:50:00,11.36,11.38,11.35,11.38,148000.0,9.5198,9.5366,9.5115,9.5366,148000.0
2012-12-21 11:55:00,11.38,11.38,11.37,11.38,29800.0,9.5366,9.5366,9.5282,9.5366,29800.0
2012-12-21 12:00:00,11.38,11.4,11.38,11.39,120300.0,9.5366,9.5534,9.5366,9.545,120300.0
2012-12-21 12:05:00,11.4,11.4,11.39,11.4,45700.0,9.5534,9.5534,9.545,9.5534,45700.0
2012-12-21 12:10:00,11.39,11.4,11.39,11.4,234100.0,9.545,9.5534,9.545,9.5534,234100.0
2012-12-21 12:15:00,11.4,11.4,11.37,11.37,105900.0,9.5534,9.5534,9.5282,9.5282,105900.0
2012-12-21 12:20:00,11.37,11.38,11.35,11.37,280700.0,9.5282,9.5366,9.5115,9.5282,280700.0
2012-12-21 12:25:00,11.37,11.4,11.37,11.38,182200.0,9.5282,9.5534,9.5282,9.5366,182200.0
2012-12-21 12:30:00,11.38,11.4,11.37,11.4,204000.0,9.5366,9.5534,9.5282,9.5534,204000.0
2012-12-21 12:35:00,11.4,11.41,11.38,11.38,345100.0,9.5534,9.5617,9.5366,9.5366,345100.0
2012-12-21 12:40:00,11.38,11.42,11.38,11.42,243500.0,9.5366,9.5701,9.5366,9.5701,243500.0
2012-12-21 12:45:00,11.42,11.44,11.41,11.42,150600.0,9.5701,9.5869,9.5617,9.5701,150600.0
2012-12-21 12:50:00,11.43,11.44,11.42,11.44,90500.0,9.5785,9.5869,9.5701,9.5869,90500.0
2012-12-21 12:55:00,11.43,11.46,11.43,11.45,171200.0,9.5785,9.6037,9.5785,9.5953,171200.0
2012-12-21 13:00:00,11.45,11.47,11.44,11.45,173200.0,9.5953,9.612,9.5869,9.5953,173200.0
2012-12-21 13:05:00,11.44,11.45,11.42,11.43,105400.0,9.5869,9.5953,9.5701,9.5785,105400.0
2012-12-21 13:10:00,11.42,11.43,11.39,11.39,87900.0,9.5701,9.5785,9.545,9.545,87900.0
2012-12-21 13:15:00,11.39,11.41,11.39,11.4,68600.0,9.545,9.5617,9.545,9.5534,68600.0
2012-12-21 13:20:00,11.41,11.42,11.4,11.42,42600.0,9.5617,9.5701,9.5534,9.5701,42600.0
2012-12-21 13:25:00,11.41,11.43,11.41,11.43,37300.0,9.5617,9.5785,9.5617,9.5785,37300.0
2012-12-21 13:30:00,11.42,11.43,11.4,11.41,83600.0,9.5701,9.5785,9.5534,9.5617,83600.0
2012-12-21 13:35:00,11.4,11.43,11.4,11.43,114400.0,9.5534,9.5785,9.5534,9.5785,114400.0
2012-12-21 13:40:00,11.43,11.45,11.42,11.44,142400.0,9.5785,9.5953,9.5701,9.5869,142400.0
2012-12-21 13:45:00,11.44,11.44,11.41,11.42,124600.0,9.5869,9.5869,9.5617,9.5701,124600.0
2012-12-21 13:50:00,11.41,11.42,11.41,11.41,42800.0,9.5617,9.5701,9.5617,9.5617,42800.0
2012-12-21 13:55:00,11.41,11.42,11.41,11.41,38500.0,9.5617,9.5701,9.5617,9.5617,38500.0
2012-12-21 14:00:00,11.41,11.43,11.41,11.43,113300.0,9.5617,9.5785,9.5617,9.5785,113300.0
2012-12-21 14:05:00,11.43,11.43,11.42,11.43,76600.0,9.5785,9.5785,9.5701,9.5785,76600.0
2012-12-21 14:10:00,11.42,11.43,11.4,11.4,196800.0,9.5701,9.5785,9.5534,9.5534,196800.0
2012-12-21 14:15:00,11.4,11.41,11.4,11.41,61900.0,9.5534,9.5617,9.5534,9.5617,61900.0
2012-12-21 14:20:00,11.4,11.41,11.4,11.4,30500.0,9.5534,9.5617,9.5534,9.5534,30500.0
2012-12-21 14:25:00,11.4,11.41,11.4,11.41,125900.0,9.5534,9.5617,9.5534,9.5617,125900.0
2012-12-21 14:30:00,11.41,11.41,11.39,11.4,95100.0,9.5617,9.5617,9.545,9.5534,95100.0
2012-12-21 14:35:00,11.39,11.4,11.39,11.4,54700.0,9.545,9.5534,9.545,9.5534,54700.0
2012-12-21 14:40:00,11.39,11.4,11.39,11.4,72500.0,9.545,9.5534,9.545,9.5534,72500.0
2012-12-21 14:45:00,11.4,11.41,11.39,11.41,163300.0,9.5534,9.5617,9.545,9.5617,163300.0
2012-12-21 14:50:00,11.41,11.42,11.4,11.41,82100.0,9.5617,9.5701,9.5534,9.5617,82100.0
2012-12-21 14:55:00,11.42,11.42,11.41,11.41,109700.0,9.5701,9.5701,9.5617,9.5617,109700.0
2012-12-21 15:00:00,11.41,11.42,11.41,11.41,160300.0,9.5617,9.5701,9.5617,9.5617,160300.0
2012-12-21 15:05:00,11.42,11.42,11.4,11.4,157000.0,9.5701,9.5701,9.5534,9.5534,157000.0
2012-12-21 15:10:00,11.4,11.4,11.39,11.39,163300.0,9.5534,9.5534,9.545,9.545,163300.0
2012-12-21 15:15:00,11.39,11.4,11.39,11.4,284200.0,9.545,9.5534,9.545,9.5534,284200.0
2012-12-21 15:20:00,11.4,11.41,11.39,11.4,189600.0,9.5534,9.5617,9.545,9.5534,189600.0
2012-12-21 15:25:00,11.41,11.41,11.4,11.41,74400.0,9.5617,9.5617,9.5534,9.5617,74400.0
2012-12-21 15:30:00,11.41,11.43,11.4,11.41,360800.0,9.5617,9.5785,9.5534,9.5617,360800.0
2012-12-21 15:35:00,11.42,11.42,11.41,11.41,118900.0,9.5701,9.5701,9.5617,9.5617,118900.0
2012-12-21 15:40:00,11.42,11.42,11.41,11.41,163600.0,9.5701,9.5701,9.5617,9.5617,163600.0
2012-12-21 15:45:00,11.42,11.43,11.41,11.42,480400.0,9.5701,9.5785,9.5617,9.5701,480400.0
2012-12-21 15:50:00,11.43,11.5,11.43,11.49,1572700.0,9.5785,9.6372,9.5785,9.6288,1572700.0
2012-12-21 15:55:00,11.49,11.5,11.47,11.48,1589700.0,9.6288,9.6372,9.612,9.6204,1589700.0
2012-12-24 09:30:00,11.39,11.49,11.35,11.36,523900.0,9.545,9.6288,9.5115,9.5198,523900.0
2012-12-24 09:35:00,11.36,11.36,11.3,11.3,150400.0,9.5198,9.5198,9.4696,9.4696,150400.0
2012-12-24 09:40:00,11.3,11.34,11.3,11.33,218300.0,9.4696,9.5031,9.4696,9.4947,218300.0
2012-12-24 09:45:00,11.33,11.35,11.33,11.34,144900.0,9.4947,9.5115,9.4947,9.5031,144900.0
2012-12-24 09:50:00,11.34,11.35,11.33,11.34,76900.0,9.5031,9.5115,9.4947,9.5031,76900.0
2012-12-24 09:55:00,11.34,11.35,11.34,11.34,38400.0,9.5031,9.5115,9.5031,9.5031,38400.0
2012-12-24 10:00:00,11.35,11.35,11.34,11.35,60500.0,9.5115,9.5115,9.5031,9.5115,60500.0
2012-12-24 10:05:00,11.35,11.38,11.34,11.38,138300.0,9.5115,9.5366,9.5031,9.5366,138300.0
2012-12-24 10:10:00,11.38,11.44,11.37,11.43,248000.0,9.5366,9.5869,9.5282,9.5785,248000.0
2012-12-24 10:15:00,11.43,11.43,11.41,11.41,89300.0,9.5785,9.5785,9.5617,9.5617,89300.0
2012-12-24 10:20:00,11.41,11.42,11.35,11.35,224900.0,9.5617,9.5701,9.5115,9.5115,224900.0
2012-12-24 10:25:00,11.35,11.37,11.35,11.37,159600.0,9.5115,9.5282,9.5115,9.5282,159600.0
2012-12-24 10:30:00,11.37,11.39,11.36,11.37,232300.0,9.5282,9.545,9.5198,9.5282,232300.0
2012-12-24 10:35:00,11.37,11.38,11.35,11.35,57500.0,9.5282,9.5366,9.5115,9.5115,57500.0
2012-12-24 10:40:00,11.35,11.36,11.34,11.34,115000.0,9.5115,9.5198,9.5031,9.5031,115000.0
2012-12-24 10:45:00,11.34,11.35,11.31,11.34,222100.0,9.5031,9.5115,9.4779,9.5031,222100.0
2012-12-24 10:50:00,11.34,11.36,11.33,11.35,145100.0,9.5031,9.5198,9.4947,9.5115,145100.0
2012-12-24 10:55:00,11.35,11.36,11.34,11.35,82200.0,9.5115,9.5198,9.5031,9.5115,82200.0
2012-12-24 11:00:00,11.35,11.35,11.34,11.34,24500.0,9.5115,9.5115,9.5031,9.5031,24500.0
2012-12-24 11:05:00,11.34,11.36,11.34,11.35,63300.0,9.5031,9.5198,9.5031,9.5115,63300.0
2012-12-24 11:10:00,11.36,11.37,11.35,11.36,69300.0,9.5198,9.5282,9.5115,9.5198,69300.0
2012-12-24 11:15:00,11.36,11.37,11.36,11.36,37400.0,9.5198,9.5282,9.5198,9.5198,37400.0
2012-12-24 11:20:00,11.36,11.37,11.36,11.36,55900.0,9.5198,9.5282,9.5198,9.5198,55900.0
2012-12-24 11:25:00,11.36,11.37,11.36,11.36,39000.0,9.5198,9.5282,9.5198,9.5198,39000.0
2012-12-24 11:30:00,11.36,11.37,11.35,11.36,90300.0,9.5198,9.5282,9.5115,9.5198,90300.0
2012-12-24 11:35:00,11.36,11.37,11.36,11.36,31100.0,9.5198,9.5282,9.5198,9.5198,31100.0
2012-12-24 11:40:00,11.36,11.37,11.36,11.36,22400.0,9.5198,9.5282,9.5198,9.5198,22400.0
2012-12-24 11:45:00,11.36,11.37,11.36,11.36,36600.0,9.5198,9.5282,9.5198,9.5198,36600.0
2012-12-24 11:50:00,11.36,11.36,11.35,11.35,34100.0,9.5198,9.5198,9.5115,9.5115,34100.0
2012-12-24 11:55:00,11.35,11.36,11.35,11.36,26400.0,9.5115,9.5198,9.5115,9.5198,26400.0
2012-12-24 12:00:00,11.35,11.36,11.32,11.33,276500.0,9.5115,9.5198,9.4863,9.4947,276500.0
2012-12-24 12:05:00,11.33,11.34,11.33,11.33,28200.0,9.4947,9.5031,9.4947,9.4947,28200.0
2012-12-24 12:10:00,11.34,11.34,11.33,11.33,23700.0,9.5031,9.5031,9.4947,9.4947,23700.0
2012-12-24 12:15:00,11.34,11.34,11.32,11.34,113100.0,9.5031,9.5031,9.4863,9.5031,113100.0
2012-12-24 12:20:00,11.33,11.34,11.32,11.33,50200.0,9.4947,9.5031,9.4863,9.4947,50200.0
2012-12-24 12:25:00,11.33,11.33,11.32,11.32,20600.0,9.4947,9.4947,9.4863,9.4863,20600.0
2012-12-24 12:30:00,11.32,11.34,11.32,11.34,61400.0,9.4863,9.5031,9.4863,9.5031,61400.0
2012-12-24 12:35:00,11.34,11.34,11.33,11.34,71900.0,9.5031,9.5031,9.4947,9.5031,71900.0
2012-12-24 12:40:00,11.34,11.34,11.33,11.33,43600.0,9.5031,9.5031,9.4947,9.4947,43600.0
2012-12-24 12:45:00,11.34,11.34,11.31,11.33,279300.0,9.5031,9.5031,9.4779,9.4947,279300.0
2012-12-24 12:50:00,11.33,11.34,11.32,11.34,115900.0,9.4947,9.5031,9.4863,9.5031,115900.0
2012-12-24 12:55:00,11.34,11.37,11.33,11.37,454100.0,9.5031,9.5282,9.4947,9.5282,454100.0
2012-12-26 09:30:00,11.37,11.38,11.31,11.31,227200.0,9.5282,9.5366,9.4779,9.4779,227200.0
2012-12-26 09:35:00,11.31,11.37,11.3,11.37,164700.0,9.4779,9.5282,9.4696,9.5282,164700.0
2012-12-26 09:40:00,11.37,11.4,11.37,11.39,103400.0,9.5282,9.5534,9.5282,9.545,103400.0
2012-12-26 09:45:00,11.39,11.4,11.38,11.39,30400.0,9.545,9.5534,9.5366,9.545,30400.0
2012-12-26 09:50:00,11.4,11.4,11.37,11.38,55900.0,9.5534,9.5534,9.5282,9.5366,55900.0
2012-12-26 09:55:00,11.38,11.42,11.37,11.41,69400.0,9.5366,9.5701,9.5282,9.5617,69400.0
2012-12-26 10:00:00,11.42,11.43,11.41,11.43,24500.0,9.5701,9.5785,9.5617,9.5785,24500.0
2012-12-26 10:05:00,11.43,11.43,11.4,11.4,53700.0,9.5785,9.5785,9.5534,9.5534,53700.0
2012-12-26 10:10:00,11.41,11.42,11.39,11.41,115000.0,9.5617,9.5701,9.545,9.5617,115000.0
2012-12-26 10:15:00,11.41,11.42,11.4,11.41,77200.0,9.5617,9.5701,9.5534,9.5617,77200.0
2012-12-26 10:20:00,11.41,11.43,11.41,11.43,62800.0,9.5617,9.5785,9.5617,9.5785,62800.0
2012-12-26 10:25:00,11.43,11.44,11.42,11.44,45000.0,9.5785,9.5869,9.5701,9.5869,45000.0
2012-12-26 10:30:00,11.44,11.44,11.41,11.41,54800.0,9.5869,9.5869,9.5617,9.5617,54800.0
2012-12-26 10:35:00,11.42,11.42,11.38,11.38,29400.0,9.5701,9.5701,9.5366,9.5366,29400.0
2012-12-26 10:40:00,11.38,11.39,11.37,11.38,29500.0,9.5366,9.545,9.5282,9.5366,29500.0
2012-12-26 10:45:00,11.37,11.38,11.37,11.38,39600.0,9.5282,9.5366,9.5282,9.5366,39600.0
2012-12-26 10:50:00,11.38,11.38,11.37,11.37,102900.0,9.5366,9.5366,9.5282,9.5282,102900.0
2012-12-26 10:55:00,11.38,11.4,11.37,11.37,205600.0,9.5366,9.5534,9.5282,9.5282,205600.0
2012-12-26 11:00:00,11.37,11.38,11.33,11.37,203300.0,9.5282,9.5366,9.4947,9.5282,203300.0
2012-12-26 11:05:00,11.37,11.37,11.34,11.35,44600.0,9.5282,9.5282,9.5031,9.5115,44600.0
2012-12-26 11:10:00,11.35,11.38,11.33,11.37,154300.0,9.5115,9.5366,9.4947,9.5282,154300.0
2012-12-26 11:15:00,11.38,11.38,11.37,11.38,22400.0,9.5366,9.5366,9.5282,9.5366,22400.0
2012-12-26 11:20:00,11.38,11.38,11.35,11.37,119800.0,9.5366,9.5366,9.5115,9.5282,119800.0
2012-12-26 11:25:00,11.38,11.38,11.34,11.34,154000.0,9.5366,9.5366,9.5031,9.5031,154000.0
2012-12-26 11:30:00,11.34,11.37,11.32,11.36,169400.0,9.5031,9.5282,9.4863,9.5198,169400.0
2012-12-26 11:35:00,11.37,11.37,11.35,11.37,118400.0,9.5282,9.5282,9.5115,9.5282,118400.0
2012-12-26 11:40:00,11.36,11.39,11.36,11.38,36400.0,9.5198,9.545,9.5198,9.5366,36400.0
2012-12-26 11:45:00,11.39,11.39,11.38,11.38,30100.0,9.545,9.545,9.5366,9.5366,30100.0
2012-12-26 11:50:00,11.39,11.4,11.38,11.4,68300.0,9.545,9.5534,9.5366,9.5534,68300.0
2012-12-26 11:55:00,11.39,11.4,11.39,11.4,16200.0,9.545,9.5534,9.545,9.5534,16200.0
2012-12-26 12:00:00,11.4,11.41,11.4,11.41,35100.0,9.5534,9.5617,9.5534,9.5617,35100.0
2012-12-26 12:05:00,11.41,11.41,11.37,11.37,79800.0,9.5617,9.5617,9.5282,9.5282,79800.0
2012-12-26 12:10:00,11.37,11.39,11.37,11.39,50900.0,9.5282,9.545,9.5282,9.545,50900.0
2012-12-26 12:15:00,11.39,11.39,11.38,11.38,67800.0,9.545,9.545,9.5366,9.5366,67800.0
2012-12-26 12:20:00,11.39,11.41,11.38,11.4,62000.0,9.545,9.5617,9.5366,9.5534,62000.0
2012-12-26 12:25:00,11.4,11.4,11.37,11.38,188300.0,9.5534,9.5534,9.5282,9.5366,188300.0
2012-12-26 12:30:00,11.38,11.4,11.38,11.4,281600.0,9.5366,9.5534,9.5366,9.5534,281600.0
2012-12-26 12:35:00,11.39,11.4,11.39,11.39,21800.0,9.545,9.5534,9.545,9.545,21800.0
2012-12-26 12:40:00,11.4,11.41,11.39,11.4,66000.0,9.5534,9.5617,9.545,9.5534,66000.0
2012-12-26 12:45:00,11.39,11.41,11.39,11.4,28100.0,9.545,9.5617,9.545,9.5534,28100.0
2012-12-26 12:50:00,11.41,11.41,11.4,11.4,15800.0,9.5617,9.5617,9.5534,9.5534,15800.0
2012-12-26 12:55:00,11.41,11.42,11.4,11.42,47800.0,9.5617,9.5701,9.5534,9.5701,47800.0
2012-12-26 13:00:00,11.41,11.42,11.41,11.41,36100.0,9.5617,9.5701,9.5617,9.5617,36100.0
2012-12-26 13:05:00,11.41,11.42,11.39,11.4,165800.0,9.5617,9.5701,9.545,9.5534,165800.0
2012-12-26 13:10:00,11.4,11.4,11.39,11.4,34800.0,9.5534,9.5534,9.545,9.5534,34800.0
2012-12-26 13:15:00,11.4,11.41,11.39,11.41,44100.0,9.5534,9.5617,9.545,9.5617,44100.0
2012-12-26 13:20:00,11.41,11.41,11.4,11.41,30300.0,9.5617,9.5617,9.5534,9.5617,30300.0
2012-12-26 13:25:00,11.4,11.41,11.4,11.41,14500.0,9.5534,9.5617,9.5534,9.5617,14500.0
2012-12-26 13:30:00,11.41,11.41,11.4,11.41,35500.0,9.5617,9.5617,9.5534,9.5617,35500.0
2012-12-26 13:35:00,11.41,11.41,11.4,11.4,14400.0,9.5617,9.5617,9.5534,9.5534,14400.0
2012-12-26 13:40:00,11.4,11.41,11.38,11.4,361200.0,9.5534,9.5617,9.5366,9.5534,361200.0
2012-12-26 13:45:00,11.4,11.41,11.38,11.39,74300.0,9.5534,9.5617,9.5366,9.545,74300.0
2012-12-26 13:50:00,11.38,11.39,11.38,11.38,21600.0,9.5366,9.545,9.5366,9.5366,21600.0
2012-12-26 13:55:00,11.39,11.39,11.38,11.38,144000.0,9.545,9.545,9.5366,9.5366,144000.0
2012-12-26 14:00:00,11.38,11.41,11.38,11.4,61100.0,9.5366,9.5617,9.5366,9.5534,61100.0
2012-12-26 14:05:00,11.41,11.42,11.4,11.41,59700.0,9.5617,9.5701,9.5534,9.5617,59700.0
2012-12-26 14:10:00,11.4,11.41,11.4,11.41,18100.0,9.5534,9.5617,9.5534,9.5617,18100.0
2012-12-26 14:15:00,11.41,11.42,11.4,11.42,41800.0,9.5617,9.5701,9.5534,9.5701,41800.0
2012-12-26 14:20:00,11.42,11.42,11.4,11.4,67900.0,9.5701,9.5701,9.5534,9.5534,67900.0
2012-12-26 14:25:00,11.4,11.41,11.4,11.4,18200.0,9.5534,9.5617,9.5534,9.5534,18200.0
2012-12-26 14:30:00,11.41,11.41,11.4,11.4,49600.0,9.5617,9.5617,9.5534,9.5534,49600.0
2012-12-26 14:35:00,11.41,11.41,11.4,11.41,61700.0,9.5617,9.5617,9.5534,9.5617,61700.0
2012-12-26 14:40:00,11.41,11.41,11.4,11.41,22200.0,9.5617,9.5617,9.5534,9.5617,22200.0
2012-12-26 14:45:00,11.41,11.42,11.4,11.42,143500.0,9.5617,9.5701,9.5534,9.5701,143500.0
2012-12-26 14:50:00,11.42,11.45,11.41,11.44,129900.0,9.5701,9.5953,9.5617,9.5869,129900.0
2012-12-26 14:55:00,11.45,11.45,11.39,11.41,229000.0,9.5953,9.5953,9.545,9.5617,229000.0
2012-12-26 15:00:00,11.41,11.41,11.39,11.4,70600.0,9.5617,9.5617,9.545,9.5534,70600.0
2012-12-26 15:05:00,11.39,11.41,11.39,11.41,141500.0,9.545,9.5617,9.545,9.5617,141500.0
2012-12-26 15:10:00,11.4,11.41,11.4,11.4,46400.0,9.5534,9.5617,9.5534,9.5534,46400.0
2012-12-26 15:15:00,11.4,11.41,11.4,11.4,44000.0,9.5534,9.5617,9.5534,9.5534,44000.0
2012-12-26 15:20:00,11.41,11.41,11.39,11.39,176300.0,9.5617,9.5617,9.545,9.545,176300.0
2012-12-26 15:25:00,11.39,11.42,11.39,11.42,140700.0,9.545,9.5701,9.545,9.5701,140700.0
2012-12-26 15:30:00,11.42,11.42,11.4,11.4,93000.0,9.5701,9.5701,9.5534,9.5534,93000.0
2012-12-26 15:35:00,11.41,11.41,11.4,11.4,50800.0,9.5617,9.5617,9.5534,9.5534,50800.0
2012-12-26 15:40:00,11.4,11.4,11.36,11.37,198600.0,9.5534,9.5534,9.5198,9.5282,198600.0
2012-12-26 15:45:00,11.36,11.39,11.36,11.39,232100.0,9.5198,9.545,9.5198,9.545,232100.0
2012-12-26 15:50:00,11.38,11.4,11.36,11.4,421600.0,9.5366,9.5534,9.5198,9.5534,421600.0
2012-12-26 15:55:00,11.39,11.41,11.39,11.4,517600.0,9.545,9.5617,9.545,9.5534,517600.0
2012-12-27 09:30:00,11.38,11.45,11.37,11.41,243900.0,9.5366,9.5953,9.5282,9.5617,243900.0
2012-12-27 09:35:00,11.41,11.43,11.39,11.4,69000.0,9.5617,9.5785,9.545,9.5534,69000.0
2012-12-27 09:40:00,11.4,11.41,11.35,11.35,123800.0,9.5534,9.5617,9.5115,9.5115,123800.0
2012-12-27 09:45:00,11.35,11.38,11.35,11.37,288600.0,9.5115,9.5366,9.5115,9.5282,288600.0
2012-12-27 09:50:00,11.37,11.37,11.35,11.37,60600.0,9.5282,9.5282,9.5115,9.5282,60600.0
2012-12-27 09:55:00,11.38,11.4,11.38,11.38,62500.0,9.5366,9.5534,9.5366,9.5366,62500.0
2012-12-27 10:00:00,11.38,11.39,11.36,11.38,117000.0,9.5366,9.545,9.5198,9.5366,117000.0
2012-12-27 10:05:00,11.37,11.38,11.36,11.37,132600.0,9.5282,9.5366,9.5198,9.5282,132600.0
2012-12-27 10:10:00,11.37,11.39,11.37,11.38,60000.0,9.5282,9.545,9.5282,9.5366,60000.0
2012-12-27 10:15:00,11.38,11.38,11.34,11.34,140100.0,9.5366,9.5366,9.5031,9.5031,140100.0
2012-12-27 10:20:00,11.34,11.34,11.29,11.33,395500.0,9.5031,9.5031,9.4612,9.4947,395500.0
2012-12-27 10:25:00,11.33,11.34,11.3,11.32,149600.0,9.4947,9.5031,9.4696,9.4863,149600.0
2012-12-27 10:30:00,11.32,11.32,11.29,11.31,256300.0,9.4863,9.4863,9.4612,9.4779,256300.0
2012-12-27 10:35:00,11.3,11.31,11.29,11.29,173800.0,9.4696,9.4779,9.4612,9.4612,173800.0
2012-12-27 10:40:00,11.3,11.3,11.29,11.29,24100.0,9.4696,9.4696,9.4612,9.4612,24100.0
2012-12-27 10:45:00,11.29,11.31,11.29,11.3,108900.0,9.4612,9.4779,9.4612,9.4696,108900.0
2012-12-27 10:50:00,11.31,11.33,11.3,11.3,225900.0,9.4779,9.4947,9.4696,9.4696,225900.0
2012-12-27 10:55:00,11.3,11.31,11.29,11.31,81600.0,9.4696,9.4779,9.4612,9.4779,81600.0
2012-12-27 11:00:00,11.3,11.32,11.3,11.31,52800.0,9.4696,9.4863,9.4696,9.4779,52800.0
2012-12-27 11:05:00,11.3,11.31,11.28,11.3,137100.0,9.4696,9.4779,9.4528,9.4696,137100.0
2012-12-27 11:10:00,11.3,11.3,11.27,11.27,57600.0,9.4696,9.4696,9.4444,9.4444,57600.0
2012-12-27 11:15:00,11.28,11.28,11.26,11.26,81600.0,9.4528,9.4528,9.436,9.436,81600.0
2012-12-27 11:20:00,11.27,11.29,11.26,11.28,134800.0,9.4444,9.4612,9.436,9.4528,134800.0
2012-12-27 11:25:00,11.28,11.29,11.27,11.27,80100.0,9.4528,9.4612,9.4444,9.4444,80100.0
2012-12-27 11:30:00,11.28,11.29,11.27,11.29,44300.0,9.4528,9.4612,9.4444,9.4612,44300.0
2012-12-27 11:35:00,11.28,11.29,11.27,11.28,70000.0,9.4528,9.4612,9.4444,9.4528,70000.0
2012-12-27 11:40:00,11.28,11.29,11.27,11.28,74600.0,9.4528,9.4612,9.4444,9.4528,74600.0
2012-12-27 11:45:00,11.27,11.29,11.26,11.28,131200.0,9.4444,9.4612,9.436,9.4528,131200.0
2012-12-27 11:50:00,11.28,11.29,11.26,11.27,168200.0,9.4528,9.4612,9.436,9.4444,168200.0
2012-12-27 11:55:00,11.27,11.27,11.22,11.22,147100.0,9.4444,9.4444,9.4025,9.4025,147100.0
2012-12-27 12:00:00,11.22,11.23,11.21,11.23,144700.0,9.4025,9.4109,9.3941,9.4109,144700.0
2012-12-27 12:05:00,11.23,11.23,11.21,11.23,87300.0,9.4109,9.4109,9.3941,9.4109,87300.0
2012-12-27 12:10:00,11.23,11.24,11.21,11.24,61300.0,9.4109,9.4193,9.3941,9.4193,61300.0
2012-12-27 12:15:00,11.24,11.24,11.22,11.22,34500.0,9.4193,9.4193,9.4025,9.4025,34500.0
2012-12-27 12:20:00,11.23,11.25,11.22,11.24,211300.0,9.4109,9.4277,9.4025,9.4193,211300.0
2012-12-27 12:25:00,11.24,11.26,11.23,11.25,240300.0,9.4193,9.436,9.4109,9.4277,240300.0
2012-12-27 12:30:00,11.25,11.25,11.2,11.22,160100.0,9.4277,9.4277,9.3858,9.4025,160100.0
2012-12-27 12:35:00,11.21,11.22,11.2,11.21,128200.0,9.3941,9.4025,9.3858,9.3941,128200.0
2012-12-27 12:40:00,11.22,11.22,11.2,11.21,51600.0,9.4025,9.4025,9.3858,9.3941,51600.0
2012-12-27 12:45:00,11.21,11.22,11.19,11.21,88700.0,9.3941,9.4025,9.3774,9.3941,88700.0
2012-12-27 12:50:00,11.22,11.22,11.21,11.21,35400.0,9.4025,9.4025,9.3941,9.3941,35400.0
2012-12-27 12:55:00,11.22,11.25,11.21,11.25,111500.0,9.4025,9.4277,9.3941,9.4277,111500.0
2012-12-27 13:00:00,11.25,11.26,11.24,11.25,127500.0,9.4277,9.436,9.4193,9.4277,127500.0
2012-12-27 13:05:00,11.24,11.27,11.24,11.26,431800.0,9.4193,9.4444,9.4193,9.436,431800.0
2012-12-27 13:10:00,11.26,11.28,11.26,11.27,49800.0,9.436,9.4528,9.436,9.4444,49800.0
2012-12-27 13:15:00,11.27,11.28,11.26,11.28,21400.0,9.4444,9.4528,9.436,9.4528,21400.0
2012-12-27 13:20:00,11.27,11.28,11.24,11.26,89600.0,9.4444,9.4528,9.4193,9.436,89600.0
2012-12-27 13:25:00,11.26,11.26,11.24,11.26,60600.0,9.436,9.436,9.4193,9.436,60600.0
2012-12-27 13:30:00,11.26,11.27,11.25,11.26,70100.0,9.436,9.4444,9.4277,9.436,70100.0
2012-12-27 13:35:00,11.27,11.27,11.25,11.26,81200.0,9.4444,9.4444,9.4277,9.436,81200.0
2012-12-27 13:40:00,11.26,11.27,11.25,11.26,117800.0,9.436,9.4444,9.4277,9.436,117800.0
2012-12-27 13:45:00,11.26,11.26,11.24,11.25,87500.0,9.436,9.436,9.4193,9.4277,87500.0
2012-12-27 13:50:00,11.25,11.25,11.23,11.24,52000.0,9.4277,9.4277,9.4109,9.4193,52000.0
2012-12-27 13:55:00,11.25,11.25,11.24,11.25,54500.0,9.4277,9.4277,9.4193,9.4277,54500.0
2012-12-27 14:00:00,11.24,11.27,11.24,11.26,316100.0,9.4193,9.4444,9.4193,9.436,316100.0
2012-12-27 14:05:00,11.26,11.26,11.24,11.25,58300.0,9.436,9.436,9.4193,9.4277,58300.0
2012-12-27 14:10:00,11.25,11.25,11.24,11.25,10500.0,9.4277,9.4277,9.4193,9.4277,10500.0
2012-12-27 14:15:00,11.25,11.27,11.24,11.27,38200.0,9.4277,9.4444,9.4193,9.4444,38200.0
2012-12-27 14:20:00,11.26,11.27,11.25,11.27,48200.0,9.436,9.4444,9.4277,9.4444,48200.0
2012-12-27 14:25:00,11.27,11.27,11.24,11.26,74100.0,9.4444,9.4444,9.4193,9.436,74100.0
2012-12-27 14:30:00,11.25,11.25,11.23,11.24,98600.0,9.4277,9.4277,9.4109,9.4193,98600.0
2012-12-27 14:35:00,11.24,11.26,11.23,11.25,92400.0,9.4193,9.436,9.4109,9.4277,92400.0
2012-12-27 14:40:00,11.24,11.27,11.24,11.27,56400.0,9.4193,9.4444,9.4193,9.4444,56400.0
2012-12-27 14:45:00,11.27,11.32,11.26,11.28,325100.0,9.4444,9.4863,9.436,9.4528,325100.0
2012-12-27 14:50:00,11.29,11.3,11.27,11.28,91300.0,9.4612,9.4696,9.4444,9.4528,91300.0
2012-12-27 14:55:00,11.28,11.3,11.27,11.28,119500.0,9.4528,9.4696,9.4444,9.4528,119500.0
2012-12-27 15:00:00,11.29,11.3,11.27,11.28,132100.0,9.4612,9.4696,9.4444,9.4528,132100.0
2012-12-27 15:05:00,11.29,11.32,11.29,11.3,138900.0,9.4612,9.4863,9.4612,9.4696,138900.0
2012-12-27 15:10:00,11.31,11.31,11.3,11.3,35600.0,9.4779,9.4779,9.4696,9.4696,35600.0
2012-12-27 15:15:00,11.3,11.31,11.29,11.31,56200.0,9.4696,9.4779,9.4612,9.4779,56200.0
2012-12-27 15:20:00,11.3,11.35,11.3,11.33,377100.0,9.4696,9.5115,9.4696,9.4947,377100.0
2012-12-27 15:25:00,11.32,11.33,11.3,11.3,225600.0,9.4863,9.4947,9.4696,9.4696,225600.0
2012-12-27 15:30:00,11.31,11.34,11.3,11.33,145400.0,9.4779,9.5031,9.4696,9.4947,145400.0
2012-12-27 15:35:00,11.34,11.36,11.34,11.35,218400.0,9.5031,9.5198,9.5031,9.5115,218400.0
2012-12-27 15:40:00,11.35,11.39,11.34,11.39,129400.0,9.5115,9.545,9.5031,9.545,129400.0
2012-12-27 15:45:00,11.39,11.39,11.35,11.36,170000.0,9.545,9.545,9.5115,9.5198,170000.0
2012-12-27 15:50:00,11.36,11.37,11.33,11.36,254800.0,9.5198,9.5282,9.4947,9.5198,254800.0
2012-12-27 15:55:00,11.36,11.38,11.33,11.34,542200.0,9.5198,9.5366,9.4947,9.5031,542200.0
2012-12-28 09:30:00,11.25,11.29,11.23,11.27,279400.0,9.4277,9.4612,9.4109,9.4444,279400.0
2012-12-28 09:35:00,11.26,11.27,11.23,11.23,208400.0,9.436,9.4444,9.4109,9.4109,208400.0
2012-12-28 09:40:00,11.24,11.27,11.23,11.26,76200.0,9.4193,9.4444,9.4109,9.436,76200.0
2012-12-28 09:45:00,11.25,11.26,11.22,11.24,132800.0,9.4277,9.436,9.4025,9.4193,132800.0
2012-12-28 09:50:00,11.24,11.25,11.23,11.24,93600.0,9.4193,9.4277,9.4109,9.4193,93600.0
2012-12-28 09:55:00,11.23,11.3,11.23,11.28,472000.0,9.4109,9.4696,9.4109,9.4528,472000.0
2012-12-28 10:00:00,11.28,11.3,11.27,11.3,211200.0,9.4528,9.4696,9.4444,9.4696,211200.0
2012-12-28 10:05:00,11.3,11.33,11.29,11.29,403800.0,9.4696,9.4947,9.4612,9.4612,403800.0
2012-12-28 10:10:00,11.29,11.31,11.28,11.3,182400.0,9.4612,9.4779,9.4528,9.4696,182400.0
2012-12-28 10:15:00,11.3,11.33,11.29,11.31,160400.0,9.4696,9.4947,9.4612,9.4779,160400.0
2012-12-28 10:20:00,11.32,11.33,11.3,11.31,257200.0,9.4863,9.4947,9.4696,9.4779,257200.0
2012-12-28 10:25:00,11.31,11.32,11.29,11.3,129800.0,9.4779,9.4863,9.4612,9.4696,129800.0
2012-12-28 10:30:00,11.3,11.33,11.29,11.31,273800.0,9.4696,9.4947,9.4612,9.4779,273800.0
2012-12-28 10:35:00,11.31,11.33,11.3,11.31,176000.0,9.4779,9.4947,9.4696,9.4779,176000.0
2012-12-28 10:40:00,11.32,11.36,11.31,11.34,396400.0,9.4863,9.5198,9.4779,9.5031,396400.0
2012-12-28 10:45:00,11.34,11.38,11.34,11.36,228000.0,9.5031,9.5366,9.5031,9.5198,228000.0
2012-12-28 10:50:00,11.36,11.36,11.35,11.36,181800.0,9.5198,9.5198,9.5115,9.5198,181800.0
2012-12-28 10:55:00,11.36,11.36,11.35,11.35,136000.0,9.5198,9.5198,9.5115,9.5115,136000.0
2012-12-28 11:00:00,11.35,11.38,11.35,11.37,194400.0,9.5115,9.5366,9.5115,9.5282,194400.0
2012-12-28 11:05:00,11.37,11.37,11.35,11.36,71000.0,9.5282,9.5282,9.5115,9.5198,71000.0
2012-12-28 11:10:00,11.35,11.36,11.34,11.34,127400.0,9.5115,9.5198,9.5031,9.5031,127400.0
2012-12-28 11:15:00,11.34,11.35,11.34,11.35,40200.0,9.5031,9.5115,9.5031,9.5115,40200.0
2012-12-28 11:20:00,11.34,11.35,11.33,11.33,81800.0,9.5031,9.5115,9.4947,9.4947,81800.0
2012-12-28 11:25:00,11.33,11.33,11.32,11.32,85600.0,9.4947,9.4947,9.4863,9.4863,85600.0
2012-12-28 11:30:00,11.32,11.32,11.31,11.31,54000.0,9.4863,9.4863,9.4779,9.4779,54000.0
2012-12-28 11:35:00,11.31,11.32,11.3,11.31,108200.0,9.4779,9.4863,9.4696,9.4779,108200.0
2012-12-28 11:40:00,11.31,11.33,11.3,11.3,207400.0,9.4779,9.4947,9.4696,9.4696,207400.0
2012-12-28 11:45:00,11.31,11.32,11.31,11.31,60200.0,9.4779,9.4863,9.4779,9.4779,60200.0
2012-12-28 11:50:00,11.32,11.32,11.3,11.31,87400.0,9.4863,9.4863,9.4696,9.4779,87400.0
2012-12-28 11:55:00,11.31,11.31,11.29,11.3,146800.0,9.4779,9.4779,9.4612,9.4696,146800.0
2012-12-28 12:00:00,11.31,11.32,11.3,11.32,94000.0,9.4779,9.4863,9.4696,9.4863,94000.0
2012-12-28 12:05:00,11.31,11.32,11.31,11.32,21000.0,9.4779,9.4863,9.4779,9.4863,21000.0
2012-12-28 12:10:00,11.31,11.33,11.3,11.32,154200.0,9.4779,9.4947,9.4696,9.4863,154200.0
2012-12-28 12:15:00,11.32,11.34,11.32,11.34,179600.0,9.4863,9.5031,9.4863,9.5031,179600.0
2012-12-28 12:20:00,11.34,11.34,11.33,11.34,47000.0,9.5031,9.5031,9.4947,9.5031,47000.0
2012-12-28 12:25:00,11.33,11.34,11.33,11.34,18800.0,9.4947,9.5031,9.4947,9.5031,18800.0
2012-12-28 12:30:00,11.33,11.34,11.33,11.33,61800.0,9.4947,9.5031,9.4947,9.4947,61800.0
2012-12-28 12:35:00,11.33,11.34,11.32,11.32,86200.0,9.4947,9.5031,9.4863,9.4863,86200.0
2012-12-28 12:40:00,11.33,11.33,11.31,11.32,261600.0,9.4947,9.4947,9.4779,9.4863,261600.0
2012-12-28 12:45:00,11.31,11.34,11.31,11.33,180200.0,9.4779,9.5031,9.4779,9.4947,180200.0
2012-12-28 12:50:00,11.34,11.34,11.33,11.34,14800.0,9.5031,9.5031,9.4947,9.5031,14800.0
2012-12-28 12:55:00,11.33,11.34,11.33,11.34,30000.0,9.4947,9.5031,9.4947,9.5031,30000.0
2012-12-28 13:00:00,11.34,11.35,11.33,11.33,229400.0,9.5031,9.5115,9.4947,9.4947,229400.0
2012-12-28 13:05:00,11.34,11.34,11.32,11.34,220800.0,9.5031,9.5031,9.4863,9.5031,220800.0
2012-12-28 13:10:00,11.33,11.34,11.33,11.34,509000.0,9.4947,9.5031,9.4947,9.5031,509000.0
2012-12-28 13:15:00,11.34,11.34,11.33,11.34,30800.0,9.5031,9.5031,9.4947,9.5031,30800.0
2012-12-28 13:20:00,11.34,11.34,11.32,11.34,138200.0,9.5031,9.5031,9.4863,9.5031,138200.0
2012-12-28 13:25:00,11.33,11.34,11.32,11.32,167800.0,9.4947,9.5031,9.4863,9.4863,167800.0
2012-12-28 13:30:00,11.32,11.33,11.31,11.31,56600.0,9.4863,9.4947,9.4779,9.4779,56600.0
2012-12-28 13:35:00,11.31,11.33,11.31,11.32,100600.0,9.4779,9.4947,9.4779,9.4863,100600.0
2012-12-28 13:40:00,11.32,11.33,11.32,11.32,78200.0,9.4863,9.4947,9.4863,9.4863,78200.0
2012-12-28 13:45:00,11.32,11.33,11.32,11.33,34600.0,9.4863,9.4947,9.4863,9.4947,34600.0
2012-12-28 13:50:00,11.32,11.35,11.3,11.35,1100600.0,9.4863,9.5115,9.4696,9.5115,1100600.0
2012-12-28 13:55:00,11.35,11.35,11.34,11.34,182000.0,9.5115,9.5115,9.5031,9.5031,182000.0
2012-12-28 14:00:00,11.34,11.36,11.34,11.35,368800.0,9.5031,9.5198,9.5031,9.5115,368800.0
2012-12-28 14:05:00,11.35,11.36,11.34,11.35,120600.0,9.5115,9.5198,9.5031,9.5115,120600.0
2012-12-28 14:10:00,11.34,11.35,11.33,11.34,106000.0,9.5031,9.5115,9.4947,9.5031,106000.0
2012-12-28 14:15:00,11.33,11.34,11.32,11.34,182000.0,9.4947,9.5031,9.4863,9.5031,182000.0
2012-12-28 14:20:00,11.33,11.35,11.33,11.34,204000.0,9.4947,9.5115,9.4947,9.5031,204000.0
2012-12-28 14:25:00,11.34,11.34,11.31,11.32,241400.0,9.5031,9.5031,9.4779,9.4863,241400.0
2012-12-28 14:30:00,11.32,11.33,11.31,11.32,90000.0,9.4863,9.4947,9.4779,9.4863,90000.0
2012-12-28 14:35:00,11.32,11.32,11.31,11.32,126200.0,9.4863,9.4863,9.4779,9.4863,126200.0
2012-12-28 14:40:00,11.31,11.33,11.31,11.32,192400.0,9.4779,9.4947,9.4779,9.4863,192400.0
2012-12-28 14:45:00,11.33,11.33,11.32,11.32,53400.0,9.4947,9.4947,9.4863,9.4863,53400.0
2012-12-28 14:50:00,11.32,11.33,11.32,11.33,70200.0,9.4863,9.4947,9.4863,9.4947,70200.0
2012-12-28 14:55:00,11.33,11.33,11.3,11.31,524200.0,9.4947,9.4947,9.4696,9.4779,524200.0
2012-12-28 15:00:00,11.32,11.32,11.3,11.3,168200.0,9.4863,9.4863,9.4696,9.4696,168200.0
2012-12-28 15:05:00,11.3,11.31,11.3,11.3,49000.0,9.4696,9.4779,9.4696,9.4696,49000.0
2012-12-28 15:10:00,11.3,11.3,11.29,11.29,206600.0,9.4696,9.4696,9.4612,9.4612,206600.0
2012-12-28 15:15:00,11.3,11.32,11.29,11.32,387400.0,9.4696,9.4863,9.4612,9.4863,387400.0
2012-12-28 15:20:00,11.31,11.34,11.31,11.33,301800.0,9.4779,9.5031,9.4779,9.4947,301800.0
2012-12-28 15:25:00,11.32,11.33,11.3,11.3,177200.0,9.4863,9.4947,9.4696,9.4696,177200.0
2012-12-28 15:30:00,11.31,11.33,11.3,11.32,279400.0,9.4779,9.4947,9.4696,9.4863,279400.0
2012-12-28 15:35:00,11.33,11.33,11.27,11.29,727800.0,9.4947,9.4947,9.4444,9.4612,727800.0
2012-12-28 15:40:00,11.29,11.3,11.28,11.28,220200.0,9.4612,9.4696,9.4528,9.4528,220200.0
2012-12-28 15:45:00,11.28,11.28,11.25,11.28,735000.0,9.4528,9.4528,9.4277,9.4528,735000.0
2012-12-28 15:50:00,11.27,11.29,11.25,11.28,529000.0,9.4444,9.4612,9.4277,9.4528,529000.0
2012-12-28 15:55:00,11.28,11.29,11.26,11.26,1390200.0,9.4528,9.4612,9.436,9.436,1390200.0
2012-12-31 09:30:00,11.25,11.29,11.2,11.25,411200.0,9.4277,9.4612,9.3858,9.4277,411200.0
2012-12-31 09:35:00,11.25,11.27,11.22,11.27,133800.0,9.4277,9.4444,9.4025,9.4444,133800.0
2012-12-31 09:40:00,11.26,11.3,11.26,11.26,186000.0,9.436,9.4696,9.436,9.436,186000.0
2012-12-31 09:45:00,11.27,11.28,11.24,11.24,133600.0,9.4444,9.4528,9.4193,9.4193,133600.0
2012-12-31 09:50:00,11.24,11.25,11.22,11.23,162200.0,9.4193,9.4277,9.4025,9.4109,162200.0
2012-12-31 09:55:00,11.23,11.27,11.22,11.26,215400.0,9.4109,9.4444,9.4025,9.436,215400.0
2012-12-31 10:00:00,11.27,11.27,11.25,11.25,208400.0,9.4444,9.4444,9.4277,9.4277,208400.0
2012-12-31 10:05:00,11.25,11.28,11.23,11.25,326200.0,9.4277,9.4528,9.4109,9.4277,326200.0
2012-12-31 10:10:00,11.25,11.26,11.23,11.25,213200.0,9.4277,9.436,9.4109,9.4277,213200.0
2012-12-31 10:15:00,11.25,11.26,11.24,11.24,196000.0,9.4277,9.436,9.4193,9.4193,196000.0
2012-12-31 10:20:00,11.24,11.26,11.22,11.24,196400.0,9.4193,9.436,9.4025,9.4193,196400.0
2012-12-31 10:25:00,11.23,11.28,11.23,11.25,263800.0,9.4109,9.4528,9.4109,9.4277,263800.0
2012-12-31 10:30:00,11.25,11.26,11.24,11.25,137600.0,9.4277,9.436,9.4193,9.4277,137600.0
2012-12-31 10:35:00,11.24,11.26,11.23,11.25,233400.0,9.4193,9.436,9.4109,9.4277,233400.0
2012-12-31 10:40:00,11.24,11.26,11.24,11.24,210600.0,9.4193,9.436,9.4193,9.4193,210600.0
2012-12-31 10:45:00,11.24,11.24,11.21,11.22,246200.0,9.4193,9.4193,9.3941,9.4025,246200.0
2012-12-31 10:50:00,11.23,11.23,11.21,11.23,263400.0,9.4109,9.4109,9.3941,9.4109,263400.0
2012-12-31 10:55:00,11.23,11.23,11.21,11.21,96200.0,9.4109,9.4109,9.3941,9.3941,96200.0
2012-12-31 11:00:00,11.22,11.26,11.21,11.26,538400.0,9.4025,9.436,9.3941,9.436,538400.0
2012-12-31 11:05:00,11.26,11.26,11.21,11.24,364600.0,9.436,9.436,9.3941,9.4193,364600.0
2012-12-31 11:10:00,11.23,11.25,11.23,11.24,197200.0,9.4109,9.4277,9.4109,9.4193,197200.0
2012-12-31 11:15:00,11.24,11.24,11.22,11.23,206400.0,9.4193,9.4193,9.4025,9.4109,206400.0
2012-12-31 11:20:00,11.23,11.25,11.22,11.23,262600.0,9.4109,9.4277,9.4025,9.4109,262600.0
2012-12-31 11:25:00,11.23,11.24,11.23,11.24,73400.0,9.4109,9.4193,9.4109,9.4193,73400.0
2012-12-31 11:30:00,11.24,11.27,11.23,11.26,248800.0,9.4193,9.4444,9.4109,9.436,248800.0
2012-12-31 11:35:00,11.26,11.27,11.25,11.27,88800.0,9.436,9.4444,9.4277,9.4444,88800.0
2012-12-31 11:40:00,11.26,11.27,11.25,11.26,94600.0,9.436,9.4444,9.4277,9.436,94600.0
2012-12-31 11:45:00,11.26,11.28,11.25,11.26,194800.0,9.436,9.4528,9.4277,9.436,194800.0
2012-12-31 11:50:00,11.26,11.26,11.25,11.25,127000.0,9.436,9.436,9.4277,9.4277,127000.0
2012-12-31 11:55:00,11.26,11.26,11.24,11.26,207800.0,9.436,9.436,9.4193,9.436,207800.0
2012-12-31 12:00:00,11.26,11.26,11.24,11.26,94800.0,9.436,9.436,9.4193,9.436,94800.0
2012-12-31 12:05:00,11.26,11.26,11.25,11.25,44000.0,9.436,9.436,9.4277,9.4277,44000.0
2012-12-31 12:10:00,11.25,11.25,11.24,11.25,50800.0,9.4277,9.4277,9.4193,9.4277,50800.0
2012-12-31 12:15:00,11.25,11.25,11.24,11.25,29400.0,9.4277,9.4277,9.4193,9.4277,29400.0
2012-12-31 12:20:00,11.24,11.26,11.24,11.26,283200.0,9.4193,9.436,9.4193,9.436,283200.0
2012-12-31 12:25:00,11.25,11.26,11.25,11.26,57800.0,9.4277,9.436,9.4277,9.436,57800.0
2012-12-31 12:30:00,11.25,11.28,11.25,11.27,262600.0,9.4277,9.4528,9.4277,9.4444,262600.0
2012-12-31 12:35:00,11.27,11.29,11.26,11.28,174600.0,9.4444,9.4612,9.436,9.4528,174600.0
2012-12-31 12:40:00,11.29,11.32,11.27,11.31,649800.0,9.4612,9.4863,9.4444,9.4779,649800.0
2012-12-31 12:45:00,11.3,11.38,11.3,11.36,382800.0,9.4696,9.5366,9.4696,9.5198,382800.0
2012-12-31 12:50:00,11.35,11.36,11.34,11.34,66800.0,9.5115,9.5198,9.5031,9.5031,66800.0
2012-12-31 12:55:00,11.35,11.35,11.32,11.33,138400.0,9.5115,9.5115,9.4863,9.4947,138400.0
2012-12-31 13:00:00,11.33,11.35,11.32,11.33,230000.0,9.4947,9.5115,9.4863,9.4947,230000.0
2012-12-31 13:05:00,11.32,11.33,11.29,11.33,218200.0,9.4863,9.4947,9.4612,9.4947,218200.0
2012-12-31 13:10:00,11.32,11.37,11.32,11.36,176600.0,9.4863,9.5282,9.4863,9.5198,176600.0
2012-12-31 13:15:00,11.37,11.38,11.34,11.35,173800.0,9.5282,9.5366,9.5031,9.5115,173800.0
2012-12-31 13:20:00,11.34,11.36,11.34,11.36,137800.0,9.5031,9.5198,9.5031,9.5198,137800.0
2012-12-31 13:25:00,11.35,11.36,11.34,11.35,58400.0,9.5115,9.5198,9.5031,9.5115,58400.0
2012-12-31 13:30:00,11.34,11.35,11.32,11.33,91200.0,9.5031,9.5115,9.4863,9.4947,91200.0
2012-12-31 13:35:00,11.33,11.34,11.33,11.34,33200.0,9.4947,9.5031,9.4947,9.5031,33200.0
2012-12-31 13:40:00,11.34,11.34,11.31,11.32,108400.0,9.5031,9.5031,9.4779,9.4863,108400.0
2012-12-31 13:45:00,11.31,11.37,11.28,11.3,687400.0,9.4779,9.5282,9.4528,9.4696,687400.0
2012-12-31 13:50:00,11.3,11.32,11.29,11.32,134400.0,9.4696,9.4863,9.4612,9.4863,134400.0
2012-12-31 13:55:00,11.32,11.34,11.3,11.32,150400.0,9.4863,9.5031,9.4696,9.4863,150400.0
2012-12-31 14:00:00,11.32,11.34,11.31,11.34,99200.0,9.4863,9.5031,9.4779,9.5031,99200.0
2012-12-31 14:05:00,11.34,11.36,11.33,11.35,160000.0,9.5031,9.5198,9.4947,9.5115,160000.0
2012-12-31 14:10:00,11.35,11.35,11.33,11.34,72000.0,9.5115,9.5115,9.4947,9.5031,72000.0
2012-12-31 14:15:00,11.35,11.36,11.34,11.35,76600.0,9.5115,9.5198,9.5031,9.5115,76600.0
2012-12-31 14:20:00,11.34,11.37,11.34,11.37,125400.0,9.5031,9.5282,9.5031,9.5282,125400.0
2012-12-31 14:25:00,11.37,11.37,11.35,11.35,77200.0,9.5282,9.5282,9.5115,9.5115,77200.0
2012-12-31 14:30:00,11.36,11.38,11.35,11.37,228600.0,9.5198,9.5366,9.5115,9.5282,228600.0
2012-12-31 14:35:00,11.36,11.38,11.35,11.37,117400.0,9.5198,9.5366,9.5115,9.5282,117400.0
2012-12-31 14:40:00,11.37,11.39,11.36,11.38,121200.0,9.5282,9.545,9.5198,9.5366,121200.0
2012-12-31 14:45:00,11.38,11.42,11.37,11.4,241200.0,9.5366,9.5701,9.5282,9.5534,241200.0
2012-12-31 14:50:00,11.4,11.42,11.39,11.39,117200.0,9.5534,9.5701,9.545,9.545,117200.0
2012-12-31 14:55:00,11.4,11.44,11.39,11.42,195400.0,9.5534,9.5869,9.545,9.5701,195400.0
2012-12-31 15:00:00,11.42,11.44,11.42,11.43,138600.0,9.5701,9.5869,9.5701,9.5785,138600.0
2012-12-31 15:05:00,11.43,11.43,11.42,11.43,20400.0,9.5785,9.5785,9.5701,9.5785,20400.0
2012-12-31 15:10:00,11.43,11.43,11.39,11.4,296800.0,9.5785,9.5785,9.545,9.5534,296800.0
2012-12-31 15:15:00,11.39,11.41,11.38,11.38,121600.0,9.545,9.5617,9.5366,9.5366,121600.0
2012-12-31 15:20:00,11.38,11.39,11.38,11.38,51200.0,9.5366,9.545,9.5366,9.5366,51200.0
2012-12-31 15:25:00,11.38,11.4,11.35,11.37,318800.0,9.5366,9.5534,9.5115,9.5282,318800.0
2012-12-31 15:30:00,11.37,11.38,11.37,11.38,171600.0,9.5282,9.5366,9.5282,9.5366,171600.0
2012-12-31 15:35:00,11.38,11.41,11.38,11.41,126400.0,9.5366,9.5617,9.5366,9.5617,126400.0
2012-12-31 15:40:00,11.41,11.41,11.38,11.4,200800.0,9.5617,9.5617,9.5366,9.5534,200800.0
2012-12-31 15:45:00,11.4,11.42,11.39,11.42,303800.0,9.5534,9.5701,9.545,9.5701,303800.0
2012-12-31 15:50:00,11.42,11.44,11.41,11.42,445600.0,9.5701,9.5869,9.5617,9.5701,445600.0
2012-12-31 15:55:00,11.42,11.44,11.39,11.44,1139800.0,9.5701,9.5869,9.545,9.5869,1139800.0
2013-01-02 09:30:00,11.61,11.73,11.61,11.72,392800.0,9.7294,9.8299,9.7294,9.8215,392800.0
2013-01-02 09:35:00,11.72,11.77,11.72,11.76,299100.0,9.8215,9.8634,9.8215,9.8551,299100.0
2013-01-02 09:40:00,11.76,11.76,11.71,11.73,221900.0,9.8551,9.8551,9.8132,9.8299,221900.0
2013-01-02 09:45:00,11.73,11.74,11.7,11.73,329400.0,9.8299,9.8383,9.8048,9.8299,329400.0
2013-01-02 09:50:00,11.74,11.79,11.72,11.79,255400.0,9.8383,9.8802,9.8215,9.8802,255400.0
2013-01-02 09:55:00,11.79,11.8,11.78,11.8,144100.0,9.8802,9.8886,9.8718,9.8886,144100.0
2013-01-02 10:00:00,11.8,11.81,11.77,11.79,161700.0,9.8886,9.897,9.8634,9.8802,161700.0
2013-01-02 10:05:00,11.79,11.79,11.74,11.77,210600.0,9.8802,9.8802,9.8383,9.8634,210600.0
2013-01-02 10:10:00,11.77,11.79,11.75,11.75,138700.0,9.8634,9.8802,9.8467,9.8467,138700.0
2013-01-02 10:15:00,11.76,11.76,11.74,11.75,74800.0,9.8551,9.8551,9.8383,9.8467,74800.0
2013-01-02 10:20:00,11.74,11.76,11.74,11.75,253000.0,9.8383,9.8551,9.8383,9.8467,253000.0
2013-01-02 10:25:00,11.76,11.77,11.75,11.77,66300.0,9.8551,9.8634,9.8467,9.8634,66300.0
2013-01-02 10:30:00,11.77,11.77,11.73,11.73,237100.0,9.8634,9.8634,9.8299,9.8299,237100.0
2013-01-02 10:35:00,11.74,11.74,11.71,11.71,178300.0,9.8383,9.8383,9.8132,9.8132,178300.0
2013-01-02 10:40:00,11.71,11.72,11.7,11.71,37400.0,9.8132,9.8215,9.8048,9.8132,37400.0
2013-01-02 10:45:00,11.7,11.71,11.68,11.68,98000.0,9.8048,9.8132,9.788,9.788,98000.0
2013-01-02 10:50:00,11.69,11.71,11.68,11.71,117400.0,9.7964,9.8132,9.788,9.8132,117400.0
2013-01-02 10:55:00,11.71,11.73,11.7,11.73,94700.0,9.8132,9.8299,9.8048,9.8299,94700.0
2013-01-02 11:00:00,11.73,11.73,11.72,11.73,43900.0,9.8299,9.8299,9.8215,9.8299,43900.0
2013-01-02 11:05:00,11.73,11.73,11.7,11.71,146200.0,9.8299,9.8299,9.8048,9.8132,146200.0
2013-01-02 11:10:00,11.71,11.72,11.7,11.71,94200.0,9.8132,9.8215,9.8048,9.8132,94200.0
2013-01-02 11:15:00,11.7,11.71,11.68,11.69,76500.0,9.8048,9.8132,9.788,9.7964,76500.0
2013-01-02 11:20:00,11.68,11.7,11.68,11.7,91300.0,9.788,9.8048,9.788,9.8048,91300.0
2013-01-02 11:25:00,11.69,11.72,11.69,11.72,66400.0,9.7964,9.8215,9.7964,9.8215,66400.0
2013-01-02 11:30:00,11.72,11.73,11.7,11.72,116600.0,9.8215,9.8299,9.8048,9.8215,116600.0
2013-01-02 11:35:00,11.72,11.73,11.71,11.72,83900.0,9.8215,9.8299,9.8132,9.8215,83900.0
2013-01-02 11:40:00,11.72,11.73,11.72,11.73,26600.0,9.8215,9.8299,9.8215,9.8299,26600.0
2013-01-02 11:45:00,11.73,11.74,11.72,11.72,187600.0,9.8299,9.8383,9.8215,9.8215,187600.0
2013-01-02 11:50:00,11.71,11.74,11.71,11.74,76500.0,9.8132,9.8383,9.8132,9.8383,76500.0
2013-01-02 11:55:00,11.74,11.74,11.71,11.71,74200.0,9.8383,9.8383,9.8132,9.8132,74200.0
2013-01-02 12:00:00,11.71,11.72,11.69,11.7,187400.0,9.8132,9.8215,9.7964,9.8048,187400.0
2013-01-02 12:05:00,11.7,11.71,11.69,11.7,40200.0,9.8048,9.8132,9.7964,9.8048,40200.0
2013-01-02 12:10:00,11.71,11.73,11.71,11.73,59800.0,9.8132,9.8299,9.8132,9.8299,59800.0
2013-01-02 12:15:00,11.73,11.75,11.72,11.75,241600.0,9.8299,9.8467,9.8215,9.8467,241600.0
2013-01-02 12:20:00,11.75,11.75,11.74,11.75,70900.0,9.8467,9.8467,9.8383,9.8467,70900.0
2013-01-02 12:25:00,11.75,11.75,11.74,11.75,62500.0,9.8467,9.8467,9.8383,9.8467,62500.0
2013-01-02 12:30:00,11.75,11.75,11.72,11.73,92800.0,9.8467,9.8467,9.8215,9.8299,92800.0
2013-01-02 12:35:00,11.72,11.74,11.72,11.73,63700.0,9.8215,9.8383,9.8215,9.8299,63700.0
2013-01-02 12:40:00,11.73,11.74,11.7,11.71,122900.0,9.8299,9.8383,9.8048,9.8132,122900.0
2013-01-02 12:45:00,11.71,11.71,11.69,11.7,47500.0,9.8132,9.8132,9.7964,9.8048,47500.0
2013-01-02 12:50:00,11.7,11.71,11.69,11.71,47800.0,9.8048,9.8132,9.7964,9.8132,47800.0
2013-01-02 12:55:00,11.71,11.72,11.7,11.71,64000.0,9.8132,9.8215,9.8048,9.8132,64000.0
2013-01-02 13:00:00,11.71,11.71,11.7,11.7,48900.0,9.8132,9.8132,9.8048,9.8048,48900.0
2013-01-02 13:05:00,11.71,11.72,11.7,11.71,170900.0,9.8132,9.8215,9.8048,9.8132,170900.0
2013-01-02 13:10:00,11.72,11.72,11.71,11.71,37600.0,9.8215,9.8215,9.8132,9.8132,37600.0
2013-01-02 13:15:00,11.72,11.72,11.71,11.71,20300.0,9.8215,9.8215,9.8132,9.8132,20300.0
2013-01-02 13:20:00,11.72,11.72,11.69,11.7,102800.0,9.8215,9.8215,9.7964,9.8048,102800.0
2013-01-02 13:25:00,11.7,11.71,11.69,11.69,67200.0,9.8048,9.8132,9.7964,9.7964,67200.0
2013-01-02 13:30:00,11.69,11.7,11.69,11.69,32100.0,9.7964,9.8048,9.7964,9.7964,32100.0
2013-01-02 13:35:00,11.7,11.7,11.69,11.7,22100.0,9.8048,9.8048,9.7964,9.8048,22100.0
2013-01-02 13:40:00,11.7,11.7,11.69,11.69,77700.0,9.8048,9.8048,9.7964,9.7964,77700.0
2013-01-02 13:45:00,11.69,11.7,11.68,11.7,117100.0,9.7964,9.8048,9.788,9.8048,117100.0
2013-01-02 13:50:00,11.7,11.7,11.67,11.67,155600.0,9.8048,9.8048,9.7796,9.7796,155600.0
2013-01-02 13:55:00,11.68,11.7,11.68,11.69,144700.0,9.788,9.8048,9.788,9.7964,144700.0
2013-01-02 14:00:00,11.7,11.72,11.68,11.71,260700.0,9.8048,9.8215,9.788,9.8132,260700.0
2013-01-02 14:05:00,11.72,11.73,11.69,11.71,326900.0,9.8215,9.8299,9.7964,9.8132,326900.0
2013-01-02 14:10:00,11.71,11.72,11.7,11.71,253300.0,9.8132,9.8215,9.8048,9.8132,253300.0
2013-01-02 14:15:00,11.71,11.72,11.7,11.71,80000.0,9.8132,9.8215,9.8048,9.8132,80000.0
2013-01-02 14:20:00,11.71,11.73,11.7,11.71,159600.0,9.8132,9.8299,9.8048,9.8132,159600.0
2013-01-02 14:25:00,11.71,11.71,11.7,11.71,222000.0,9.8132,9.8132,9.8048,9.8132,222000.0
2013-01-02 14:30:00,11.71,11.72,11.7,11.72,92100.0,9.8132,9.8215,9.8048,9.8215,92100.0
2013-01-02 14:35:00,11.72,11.73,11.71,11.72,148000.0,9.8215,9.8299,9.8132,9.8215,148000.0
2013-01-02 14:40:00,11.71,11.73,11.7,11.73,152600.0,9.8132,9.8299,9.8048,9.8299,152600.0
2013-01-02 14:45:00,11.73,11.73,11.71,11.73,214900.0,9.8299,9.8299,9.8132,9.8299,214900.0
2013-01-02 14:50:00,11.73,11.73,11.71,11.71,110500.0,9.8299,9.8299,9.8132,9.8132,110500.0
2013-01-02 14:55:00,11.72,11.72,11.71,11.72,104400.0,9.8215,9.8215,9.8132,9.8215,104400.0
2013-01-02 15:00:00,11.72,11.74,11.71,11.73,180300.0,9.8215,9.8383,9.8132,9.8299,180300.0
2013-01-02 15:05:00,11.72,11.74,11.72,11.74,87600.0,9.8215,9.8383,9.8215,9.8383,87600.0
2013-01-02 15:10:00,11.74,11.76,11.74,11.75,257600.0,9.8383,9.8551,9.8383,9.8467,257600.0
2013-01-02 15:15:00,11.75,11.76,11.74,11.76,63000.0,9.8467,9.8551,9.8383,9.8551,63000.0
2013-01-02 15:20:00,11.76,11.78,11.75,11.76,190200.0,9.8551,9.8718,9.8467,9.8551,190200.0
2013-01-02 15:25:00,11.76,11.79,11.75,11.76,166900.0,9.8551,9.8802,9.8467,9.8551,166900.0
2013-01-02 15:30:00,11.77,11.77,11.76,11.77,111400.0,9.8634,9.8634,9.8551,9.8634,111400.0
2013-01-02 15:35:00,11.77,11.79,11.76,11.79,163200.0,9.8634,9.8802,9.8551,9.8802,163200.0
2013-01-02 15:40:00,11.79,11.79,11.77,11.77,133800.0,9.8802,9.8802,9.8634,9.8634,133800.0
2013-01-02 15:45:00,11.78,11.8,11.77,11.8,335700.0,9.8718,9.8886,9.8634,9.8886,335700.0
2013-01-02 15:50:00,11.79,11.84,11.79,11.83,564600.0,9.8802,9.9221,9.8802,9.9137,564600.0
2013-01-02 15:55:00,11.83,11.84,11.82,11.84,971100.0,9.9137,9.9221,9.9053,9.9221,971100.0
2013-01-03 09:30:00,11.83,11.87,11.71,11.71,320200.0,9.9137,9.9472,9.8132,9.8132,320200.0
2013-01-03 09:35:00,11.71,11.77,11.7,11.75,146700.0,9.8132,9.8634,9.8048,9.8467,146700.0
2013-01-03 09:40:00,11.75,11.79,11.74,11.77,113800.0,9.8467,9.8802,9.8383,9.8634,113800.0
2013-01-03 09:45:00,11.78,11.8,11.77,11.78,158200.0,9.8718,9.8886,9.8634,9.8718,158200.0
2013-01-03 09:50:00,11.79,11.79,11.76,11.77,113300.0,9.8802,9.8802,9.8551,9.8634,113300.0
2013-01-03 09:55:00,11.77,11.8,11.76,11.79,97000.0,9.8634,9.8886,9.8551,9.8802,97000.0
2013-01-03 10:00:00,11.79,11.82,11.79,11.82,139900.0,9.8802,9.9053,9.8802,9.9053,139900.0
2013-01-03 10:05:00,11.82,11.85,11.81,11.84,97200.0,9.9053,9.9305,9.897,9.9221,97200.0
2013-01-03 10:10:00,11.83,11.86,11.83,11.86,92700.0,9.9137,9.9389,9.9137,9.9389,92700.0
2013-01-03 10:15:00,11.86,11.86,11.84,11.84,74200.0,9.9389,9.9389,9.9221,9.9221,74200.0
2013-01-03 10:20:00,11.85,11.86,11.84,11.86,52400.0,9.9305,9.9389,9.9221,9.9389,52400.0
2013-01-03 10:25:00,11.85,11.86,11.84,11.85,45000.0,9.9305,9.9389,9.9221,9.9305,45000.0
2013-01-03 10:30:00,11.85,11.87,11.84,11.84,107600.0,9.9305,9.9472,9.9221,9.9221,107600.0
2013-01-03 10:35:00,11.85,11.85,11.83,11.84,68100.0,9.9305,9.9305,9.9137,9.9221,68100.0
2013-01-03 10:40:00,11.84,11.86,11.83,11.86,61800.0,9.9221,9.9389,9.9137,9.9389,61800.0
2013-01-03 10:45:00,11.86,11.86,11.85,11.86,16200.0,9.9389,9.9389,9.9305,9.9389,16200.0
2013-01-03 10:50:00,11.86,11.86,11.84,11.84,46800.0,9.9389,9.9389,9.9221,9.9221,46800.0
2013-01-03 10:55:00,11.85,11.85,11.83,11.83,89700.0,9.9305,9.9305,9.9137,9.9137,89700.0
2013-01-03 11:00:00,11.83,11.86,11.83,11.86,68400.0,9.9137,9.9389,9.9137,9.9389,68400.0
2013-01-03 11:05:00,11.85,11.86,11.84,11.85,193700.0,9.9305,9.9389,9.9221,9.9305,193700.0
2013-01-03 11:10:00,11.86,11.86,11.85,11.86,79900.0,9.9389,9.9389,9.9305,9.9389,79900.0
2013-01-03 11:15:00,11.86,11.86,11.85,11.86,36700.0,9.9389,9.9389,9.9305,9.9389,36700.0
2013-01-03 11:20:00,11.86,11.86,11.84,11.86,115200.0,9.9389,9.9389,9.9221,9.9389,115200.0
2013-01-03 11:25:00,11.86,11.86,11.84,11.85,111600.0,9.9389,9.9389,9.9221,9.9305,111600.0
2013-01-03 11:30:00,11.85,11.86,11.84,11.86,143300.0,9.9305,9.9389,9.9221,9.9389,143300.0
2013-01-03 11:35:00,11.86,11.88,11.86,11.88,243200.0,9.9389,9.9556,9.9389,9.9556,243200.0
2013-01-03 11:40:00,11.88,11.88,11.87,11.88,31400.0,9.9556,9.9556,9.9472,9.9556,31400.0
2013-01-03 11:45:00,11.88,11.88,11.86,11.87,62700.0,9.9556,9.9556,9.9389,9.9472,62700.0
2013-01-03 11:50:00,11.86,11.87,11.86,11.87,38600.0,9.9389,9.9472,9.9389,9.9472,38600.0
2013-01-03 11:55:00,11.87,11.88,11.86,11.88,81600.0,9.9472,9.9556,9.9389,9.9556,81600.0
2013-01-03 12:00:00,11.87,11.9,11.87,11.9,115800.0,9.9472,9.9724,9.9472,9.9724,115800.0
2013-01-03 12:05:00,11.89,11.9,11.86,11.87,176400.0,9.964,9.9724,9.9389,9.9472,176400.0
2013-01-03 12:10:00,11.87,11.88,11.86,11.87,32500.0,9.9472,9.9556,9.9389,9.9472,32500.0
2013-01-03 12:15:00,11.87,11.88,11.87,11.88,39600.0,9.9472,9.9556,9.9472,9.9556,39600.0
2013-01-03 12:20:00,11.88,11.88,11.87,11.88,12100.0,9.9556,9.9556,9.9472,9.9556,12100.0
2013-01-03 12:25:00,11.88,11.88,11.85,11.85,119000.0,9.9556,9.9556,9.9305,9.9305,119000.0
2013-01-03 12:30:00,11.86,11.86,11.83,11.84,75100.0,9.9389,9.9389,9.9137,9.9221,75100.0
2013-01-03 12:35:00,11.83,11.84,11.82,11.83,112400.0,9.9137,9.9221,9.9053,9.9137,112400.0
2013-01-03 12:40:00,11.84,11.84,11.79,11.82,287700.0,9.9221,9.9221,9.8802,9.9053,287700.0
2013-01-03 12:45:00,11.82,11.83,11.79,11.8,252800.0,9.9053,9.9137,9.8802,9.8886,252800.0
2013-01-03 12:50:00,11.8,11.83,11.79,11.83,358900.0,9.8886,9.9137,9.8802,9.9137,358900.0
2013-01-03 12:55:00,11.83,11.84,11.82,11.84,30800.0,9.9137,9.9221,9.9053,9.9221,30800.0
2013-01-03 13:00:00,11.84,11.85,11.83,11.83,51500.0,9.9221,9.9305,9.9137,9.9137,51500.0
2013-01-03 13:05:00,11.83,11.84,11.83,11.83,10300.0,9.9137,9.9221,9.9137,9.9137,10300.0
2013-01-03 13:10:00,11.84,11.84,11.82,11.82,54200.0,9.9221,9.9221,9.9053,9.9053,54200.0
2013-01-03 13:15:00,11.83,11.83,11.82,11.82,37700.0,9.9137,9.9137,9.9053,9.9053,37700.0
2013-01-03 13:20:00,11.83,11.84,11.82,11.83,54000.0,9.9137,9.9221,9.9053,9.9137,54000.0
2013-01-03 13:25:00,11.83,11.84,11.82,11.84,42000.0,9.9137,9.9221,9.9053,9.9221,42000.0
2013-01-03 13:30:00,11.84,11.85,11.83,11.83,62300.0,9.9221,9.9305,9.9137,9.9137,62300.0
2013-01-03 13:35:00,11.83,11.84,11.83,11.83,3100.0,9.9137,9.9221,9.9137,9.9137,3100.0
2013-01-03 13:40:00,11.83,11.83,11.83,11.83,0.0,9.9137,9.9137,9.9137,9.9137,0.0
2013-01-03 13:45:00,11.83,11.83,11.83,11.83,0.0,9.9137,9.9137,9.9137,9.9137,0.0
2013-01-03 13:50:00,11.84,11.84,11.83,11.83,25800.0,9.9221,9.9221,9.9137,9.9137,25800.0
2013-01-03 13:55:00,11.83,11.84,11.83,11.84,23300.0,9.9137,9.9221,9.9137,9.9221,23300.0
2013-01-03 14:00:00,11.83,11.84,11.82,11.83,117600.0,9.9137,9.9221,9.9053,9.9137,117600.0
2013-01-03 14:05:00,11.84,11.85,11.82,11.84,172400.0,9.9221,9.9305,9.9053,9.9221,172400.0
2013-01-03 14:10:00,11.83,11.85,11.82,11.84,110500.0,9.9137,9.9305,9.9053,9.9221,110500.0
2013-01-03 14:15:00,11.84,11.84,11.82,11.83,61800.0,9.9221,9.9221,9.9053,9.9137,61800.0
2013-01-03 14:20:00,11.83,11.84,11.82,11.83,77600.0,9.9137,9.9221,9.9053,9.9137,77600.0
2013-01-03 14:25:00,11.83,11.83,11.8,11.82,158300.0,9.9137,9.9137,9.8886,9.9053,158300.0
2013-01-03 14:30:00,11.82,11.83,11.8,11.8,107300.0,9.9053,9.9137,9.8886,9.8886,107300.0
2013-01-03 14:35:00,11.81,11.83,11.79,11.79,154900.0,9.897,9.9137,9.8802,9.8802,154900.0
2013-01-03 14:40:00,11.79,11.8,11.79,11.8,21200.0,9.8802,9.8886,9.8802,9.8886,21200.0
2013-01-03 14:45:00,11.8,11.81,11.79,11.8,74600.0,9.8886,9.897,9.8802,9.8886,74600.0
2013-01-03 14:50:00,11.8,11.82,11.8,11.81,51900.0,9.8886,9.9053,9.8886,9.897,51900.0
2013-01-03 14:55:00,11.8,11.81,11.79,11.81,56400.0,9.8886,9.897,9.8802,9.897,56400.0
2013-01-03 15:00:00,11.81,11.81,11.79,11.8,132600.0,9.897,9.897,9.8802,9.8886,132600.0
2013-01-03 15:05:00,11.81,11.81,11.79,11.79,73100.0,9.897,9.897,9.8802,9.8802,73100.0
2013-01-03 15:10:00,11.79,11.81,11.79,11.8,140200.0,9.8802,9.897,9.8802,9.8886,140200.0
2013-01-03 15:15:00,11.8,11.8,11.79,11.8,19300.0,9.8886,9.8886,9.8802,9.8886,19300.0
2013-01-03 15:20:00,11.79,11.8,11.77,11.77,191200.0,9.8802,9.8886,9.8634,9.8634,191200.0
2013-01-03 15:25:00,11.77,11.79,11.76,11.77,124000.0,9.8634,9.8802,9.8551,9.8634,124000.0
2013-01-03 15:30:00,11.78,11.78,11.76,11.77,30300.0,9.8718,9.8718,9.8551,9.8634,30300.0
2013-01-03 15:35:00,11.76,11.77,11.76,11.76,27100.0,9.8551,9.8634,9.8551,9.8551,27100.0
2013-01-03 15:40:00,11.76,11.8,11.76,11.79,144200.0,9.8551,9.8886,9.8551,9.8802,144200.0
2013-01-03 15:45:00,11.8,11.82,11.79,11.81,198800.0,9.8886,9.9053,9.8802,9.897,198800.0
2013-01-03 15:50:00,11.81,11.82,11.78,11.79,292700.0,9.897,9.9053,9.8718,9.8802,292700.0
2013-01-03 15:55:00,11.79,11.81,11.78,11.81,314800.0,9.8802,9.897,9.8718,9.897,314800.0
2013-01-04 09:30:00,11.82,11.84,11.72,11.72,218400.0,9.9053,9.9221,9.8215,9.8215,218400.0
2013-01-04 09:35:00,11.72,11.73,11.71,11.71,77600.0,9.8215,9.8299,9.8132,9.8132,77600.0
2013-01-04 09:40:00,11.71,11.78,11.71,11.75,389700.0,9.8132,9.8718,9.8132,9.8467,389700.0
2013-01-04 09:45:00,11.75,11.77,11.73,11.77,188200.0,9.8467,9.8634,9.8299,9.8634,188200.0
2013-01-04 09:50:00,11.76,11.78,11.75,11.77,91200.0,9.8551,9.8718,9.8467,9.8634,91200.0
2013-01-04 09:55:00,11.76,11.78,11.76,11.78,52500.0,9.8551,9.8718,9.8551,9.8718,52500.0
2013-01-04 10:00:00,11.78,11.8,11.73,11.76,132200.0,9.8718,9.8886,9.8299,9.8551,132200.0
2013-01-04 10:05:00,11.76,11.76,11.74,11.76,98500.0,9.8551,9.8551,9.8383,9.8551,98500.0
2013-01-04 10:10:00,11.76,11.81,11.76,11.8,91100.0,9.8551,9.897,9.8551,9.8886,91100.0
2013-01-04 10:15:00,11.8,11.8,11.79,11.8,45600.0,9.8886,9.8886,9.8802,9.8886,45600.0
2013-01-04 10:20:00,11.79,11.81,11.79,11.79,96100.0,9.8802,9.897,9.8802,9.8802,96100.0
2013-01-04 10:25:00,11.8,11.81,11.79,11.79,34900.0,9.8886,9.897,9.8802,9.8802,34900.0
2013-01-04 10:30:00,11.79,11.79,11.77,11.78,52500.0,9.8802,9.8802,9.8634,9.8718,52500.0
2013-01-04 10:35:00,11.78,11.79,11.77,11.78,33200.0,9.8718,9.8802,9.8634,9.8718,33200.0
2013-01-04 10:40:00,11.78,11.78,11.76,11.76,73900.0,9.8718,9.8718,9.8551,9.8551,73900.0
2013-01-04 10:45:00,11.76,11.78,11.75,11.78,61600.0,9.8551,9.8718,9.8467,9.8718,61600.0
2013-01-04 10:50:00,11.78,11.79,11.77,11.79,25200.0,9.8718,9.8802,9.8634,9.8802,25200.0
2013-01-04 10:55:00,11.79,11.79,11.77,11.77,34800.0,9.8802,9.8802,9.8634,9.8634,34800.0
2013-01-04 11:00:00,11.78,11.81,11.77,11.79,132100.0,9.8718,9.897,9.8634,9.8802,132100.0
2013-01-04 11:05:00,11.79,11.8,11.79,11.8,40300.0,9.8802,9.8886,9.8802,9.8886,40300.0
2013-01-04 11:10:00,11.8,11.83,11.8,11.83,76800.0,9.8886,9.9137,9.8886,9.9137,76800.0
2013-01-04 11:15:00,11.82,11.84,11.82,11.84,29900.0,9.9053,9.9221,9.9053,9.9221,29900.0
2013-01-04 11:20:00,11.84,11.84,11.82,11.83,66200.0,9.9221,9.9221,9.9053,9.9137,66200.0
2013-01-04 11:25:00,11.83,11.84,11.81,11.83,120700.0,9.9137,9.9221,9.897,9.9137,120700.0
2013-01-04 11:30:00,11.83,11.84,11.82,11.84,32400.0,9.9137,9.9221,9.9053,9.9221,32400.0
2013-01-04 11:35:00,11.84,11.84,11.82,11.83,118800.0,9.9221,9.9221,9.9053,9.9137,118800.0
2013-01-04 11:40:00,11.84,11.86,11.83,11.85,283600.0,9.9221,9.9389,9.9137,9.9305,283600.0
2013-01-04 11:45:00,11.85,11.87,11.84,11.85,117400.0,9.9305,9.9472,9.9221,9.9305,117400.0
2013-01-04 11:50:00,11.85,11.86,11.85,11.86,33500.0,9.9305,9.9389,9.9305,9.9389,33500.0
2013-01-04 11:55:00,11.86,11.86,11.84,11.84,101100.0,9.9389,9.9389,9.9221,9.9221,101100.0
2013-01-04 12:00:00,11.84,11.85,11.83,11.84,154200.0,9.9221,9.9305,9.9137,9.9221,154200.0
2013-01-04 12:05:00,11.84,11.84,11.82,11.83,186200.0,9.9221,9.9221,9.9053,9.9137,186200.0
2013-01-04 12:10:00,11.83,11.84,11.82,11.83,69900.0,9.9137,9.9221,9.9053,9.9137,69900.0
2013-01-04 12:15:00,11.84,11.85,11.83,11.83,101500.0,9.9221,9.9305,9.9137,9.9137,101500.0
2013-01-04 12:20:00,11.84,11.84,11.83,11.83,73100.0,9.9221,9.9221,9.9137,9.9137,73100.0
2013-01-04 12:25:00,11.83,11.85,11.82,11.84,80100.0,9.9137,9.9305,9.9053,9.9221,80100.0
2013-01-04 12:30:00,11.85,11.86,11.84,11.86,65500.0,9.9305,9.9389,9.9221,9.9389,65500.0
2013-01-04 12:35:00,11.85,11.86,11.84,11.84,135800.0,9.9305,9.9389,9.9221,9.9221,135800.0
2013-01-04 12:40:00,11.85,11.86,11.83,11.84,370600.0,9.9305,9.9389,9.9137,9.9221,370600.0
2013-01-04 12:45:00,11.84,11.84,11.83,11.84,47000.0,9.9221,9.9221,9.9137,9.9221,47000.0
2013-01-04 12:50:00,11.84,11.84,11.82,11.84,60300.0,9.9221,9.9221,9.9053,9.9221,60300.0
2013-01-04 12:55:00,11.84,11.84,11.83,11.84,41400.0,9.9221,9.9221,9.9137,9.9221,41400.0
2013-01-04 13:00:00,11.83,11.85,11.83,11.85,59900.0,9.9137,9.9305,9.9137,9.9305,59900.0
2013-01-04 13:05:00,11.85,11.85,11.83,11.84,55200.0,9.9305,9.9305,9.9137,9.9221,55200.0
2013-01-04 13:10:00,11.83,11.85,11.83,11.84,39800.0,9.9137,9.9305,9.9137,9.9221,39800.0
2013-01-04 13:15:00,11.85,11.85,11.84,11.85,38700.0,9.9305,9.9305,9.9221,9.9305,38700.0
2013-01-04 13:20:00,11.85,11.85,11.84,11.85,66900.0,9.9305,9.9305,9.9221,9.9305,66900.0
2013-01-04 13:25:00,11.85,11.85,11.84,11.85,30000.0,9.9305,9.9305,9.9221,9.9305,30000.0
2013-01-04 13:30:00,11.85,11.85,11.84,11.85,14400.0,9.9305,9.9305,9.9221,9.9305,14400.0
2013-01-04 13:35:00,11.85,11.85,11.84,11.85,21300.0,9.9305,9.9305,9.9221,9.9305,21300.0
2013-01-04 13:40:00,11.85,11.85,11.84,11.85,18500.0,9.9305,9.9305,9.9221,9.9305,18500.0
2013-01-04 13:45:00,11.85,11.86,11.84,11.85,70700.0,9.9305,9.9389,9.9221,9.9305,70700.0
2013-01-04 13:50:00,11.85,11.85,11.83,11.83,27000.0,9.9305,9.9305,9.9137,9.9137,27000.0
2013-01-04 13:55:00,11.84,11.85,11.83,11.85,38500.0,9.9221,9.9305,9.9137,9.9305,38500.0
2013-01-04 14:00:00,11.85,11.86,11.84,11.85,37100.0,9.9305,9.9389,9.9221,9.9305,37100.0
2013-01-04 14:05:00,11.85,11.86,11.84,11.86,64000.0,9.9305,9.9389,9.9221,9.9389,64000.0
2013-01-04 14:10:00,11.86,11.86,11.85,11.85,30700.0,9.9389,9.9389,9.9305,9.9305,30700.0
2013-01-04 14:15:00,11.86,11.86,11.84,11.84,34000.0,9.9389,9.9389,9.9221,9.9221,34000.0
2013-01-04 14:20:00,11.85,11.85,11.83,11.83,31900.0,9.9305,9.9305,9.9137,9.9137,31900.0
2013-01-04 14:25:00,11.83,11.84,11.83,11.83,13800.0,9.9137,9.9221,9.9137,9.9137,13800.0
2013-01-04 14:30:00,11.84,11.86,11.83,11.85,169800.0,9.9221,9.9389,9.9137,9.9305,169800.0
2013-01-04 14:35:00,11.85,11.86,11.85,11.86,59000.0,9.9305,9.9389,9.9305,9.9389,59000.0
2013-01-04 14:40:00,11.86,11.86,11.85,11.86,34700.0,9.9389,9.9389,9.9305,9.9389,34700.0
2013-01-04 14:45:00,11.86,11.86,11.85,11.86,21700.0,9.9389,9.9389,9.9305,9.9389,21700.0
2013-01-04 14:50:00,11.86,11.86,11.84,11.85,60900.0,9.9389,9.9389,9.9221,9.9305,60900.0
2013-01-04 14:55:00,11.85,11.85,11.84,11.85,44800.0,9.9305,9.9305,9.9221,9.9305,44800.0
2013-01-04 15:00:00,11.85,11.86,11.84,11.85,71800.0,9.9305,9.9389,9.9221,9.9305,71800.0
2013-01-04 15:05:00,11.85,11.85,11.84,11.85,29200.0,9.9305,9.9305,9.9221,9.9305,29200.0
2013-01-04 15:10:00,11.85,11.85,11.83,11.85,75500.0,9.9305,9.9305,9.9137,9.9305,75500.0
2013-01-04 15:15:00,11.85,11.85,11.84,11.85,22000.0,9.9305,9.9305,9.9221,9.9305,22000.0
2013-01-04 15:20:00,11.85,11.86,11.84,11.86,69900.0,9.9305,9.9389,9.9221,9.9389,69900.0
2013-01-04 15:25:00,11.86,11.87,11.84,11.84,164800.0,9.9389,9.9472,9.9221,9.9221,164800.0
2013-01-04 15:30:00,11.85,11.85,11.84,11.85,47700.0,9.9305,9.9305,9.9221,9.9305,47700.0
2013-01-04 15:35:00,11.84,11.85,11.83,11.84,89700.0,9.9221,9.9305,9.9137,9.9221,89700.0
2013-01-04 15:40:00,11.84,11.84,11.83,11.84,49300.0,9.9221,9.9221,9.9137,9.9221,49300.0
2013-01-04 15:45:00,11.84,11.84,11.81,11.82,171300.0,9.9221,9.9221,9.897,9.9053,171300.0
2013-01-04 15:50:00,11.81,11.82,11.81,11.82,132500.0,9.897,9.9053,9.897,9.9053,132500.0
2013-01-04 15:55:00,11.82,11.83,11.8,11.82,408400.0,9.9053,9.9137,9.8886,9.9053,408400.0
2013-01-07 09:30:00,11.49,11.57,11.4,11.41,1397400.0,9.6288,9.6958,9.5534,9.5617,1397400.0
2013-01-07 09:35:00,11.42,11.46,11.39,11.41,743800.0,9.5701,9.6037,9.545,9.5617,743800.0
2013-01-07 09:40:00,11.42,11.46,11.41,11.46,340400.0,9.5701,9.6037,9.5617,9.6037,340400.0
2013-01-07 09:45:00,11.47,11.52,11.46,11.52,418800.0,9.612,9.6539,9.6037,9.6539,418800.0
2013-01-07 09:50:00,11.52,11.54,11.52,11.54,242800.0,9.6539,9.6707,9.6539,9.6707,242800.0
2013-01-07 09:55:00,11.54,11.54,11.51,11.53,497200.0,9.6707,9.6707,9.6456,9.6623,497200.0
2013-01-07 10:00:00,11.54,11.57,11.53,11.57,244800.0,9.6707,9.6958,9.6623,9.6958,244800.0
2013-01-07 10:05:00,11.57,11.58,11.56,11.58,360600.0,9.6958,9.7042,9.6875,9.7042,360600.0
2013-01-07 10:10:00,11.58,11.58,11.55,11.55,898200.0,9.7042,9.7042,9.6791,9.6791,898200.0
2013-01-07 10:15:00,11.55,11.58,11.55,11.57,405200.0,9.6791,9.7042,9.6791,9.6958,405200.0
2013-01-07 10:20:00,11.58,11.59,11.57,11.59,117800.0,9.7042,9.7126,9.6958,9.7126,117800.0
2013-01-07 10:25:00,11.59,11.62,11.58,11.61,231000.0,9.7126,9.7377,9.7042,9.7294,231000.0
2013-01-07 10:30:00,11.61,11.61,11.6,11.61,213200.0,9.7294,9.7294,9.721,9.7294,213200.0
2013-01-07 10:35:00,11.6,11.61,11.6,11.61,163800.0,9.721,9.7294,9.721,9.7294,163800.0
2013-01-07 10:40:00,11.61,11.63,11.6,11.62,843800.0,9.7294,9.7461,9.721,9.7377,843800.0
2013-01-07 10:45:00,11.62,11.63,11.59,11.61,302800.0,9.7377,9.7461,9.7126,9.7294,302800.0
2013-01-07 10:50:00,11.61,11.61,11.58,11.58,284800.0,9.7294,9.7294,9.7042,9.7042,284800.0
2013-01-07 10:55:00,11.59,11.6,11.57,11.58,357000.0,9.7126,9.721,9.6958,9.7042,357000.0
2013-01-07 11:00:00,11.58,11.58,11.56,11.57,248600.0,9.7042,9.7042,9.6875,9.6958,248600.0
2013-01-07 11:05:00,11.57,11.58,11.56,11.58,240800.0,9.6958,9.7042,9.6875,9.7042,240800.0
2013-01-07 11:10:00,11.58,11.58,11.56,11.57,211200.0,9.7042,9.7042,9.6875,9.6958,211200.0
2013-01-07 11:15:00,11.57,11.59,11.56,11.58,412600.0,9.6958,9.7126,9.6875,9.7042,412600.0
2013-01-07 11:20:00,11.58,11.58,11.57,11.58,108400.0,9.7042,9.7042,9.6958,9.7042,108400.0
2013-01-07 11:25:00,11.57,11.6,11.56,11.58,576000.0,9.6958,9.721,9.6875,9.7042,576000.0
2013-01-07 11:30:00,11.58,11.59,11.57,11.58,186000.0,9.7042,9.7126,9.6958,9.7042,186000.0
2013-01-07 11:35:00,11.57,11.58,11.57,11.57,89800.0,9.6958,9.7042,9.6958,9.6958,89800.0
2013-01-07 11:40:00,11.57,11.58,11.57,11.57,81200.0,9.6958,9.7042,9.6958,9.6958,81200.0
2013-01-07 11:45:00,11.57,11.58,11.54,11.54,186400.0,9.6958,9.7042,9.6707,9.6707,186400.0
2013-01-07 11:50:00,11.54,11.55,11.52,11.53,235600.0,9.6707,9.6791,9.6539,9.6623,235600.0
2013-01-07 11:55:00,11.53,11.54,11.52,11.53,178200.0,9.6623,9.6707,9.6539,9.6623,178200.0
2013-01-07 12:00:00,11.54,11.54,11.53,11.53,58000.0,9.6707,9.6707,9.6623,9.6623,58000.0
2013-01-07 12:05:00,11.54,11.54,11.53,11.53,82800.0,9.6707,9.6707,9.6623,9.6623,82800.0
2013-01-07 12:10:00,11.54,11.54,11.53,11.54,54800.0,9.6707,9.6707,9.6623,9.6707,54800.0
2013-01-07 12:15:00,11.53,11.55,11.53,11.54,252600.0,9.6623,9.6791,9.6623,9.6707,252600.0
2013-01-07 12:20:00,11.54,11.55,11.54,11.55,53800.0,9.6707,9.6791,9.6707,9.6791,53800.0
2013-01-07 12:25:00,11.54,11.55,11.52,11.55,272600.0,9.6707,9.6791,9.6539,9.6791,272600.0
2013-01-07 12:30:00,11.55,11.56,11.54,11.55,143000.0,9.6791,9.6875,9.6707,9.6791,143000.0
2013-01-07 12:35:00,11.55,11.56,11.55,11.55,31600.0,9.6791,9.6875,9.6791,9.6791,31600.0
2013-01-07 12:40:00,11.55,11.56,11.55,11.56,42000.0,9.6791,9.6875,9.6791,9.6875,42000.0
2013-01-07 12:45:00,11.55,11.56,11.55,11.55,40400.0,9.6791,9.6875,9.6791,9.6791,40400.0
2013-01-07 12:50:00,11.55,11.56,11.55,11.55,36400.0,9.6791,9.6875,9.6791,9.6791,36400.0
2013-01-07 12:55:00,11.55,11.56,11.55,11.55,89600.0,9.6791,9.6875,9.6791,9.6791,89600.0
2013-01-07 13:00:00,11.55,11.57,11.55,11.56,178200.0,9.6791,9.6958,9.6791,9.6875,178200.0
2013-01-07 13:05:00,11.56,11.57,11.56,11.56,43400.0,9.6875,9.6958,9.6875,9.6875,43400.0
2013-01-07 13:10:00,11.57,11.57,11.56,11.57,80000.0,9.6958,9.6958,9.6875,9.6958,80000.0
2013-01-07 13:15:00,11.57,11.58,11.56,11.57,75400.0,9.6958,9.7042,9.6875,9.6958,75400.0
2013-01-07 13:20:00,11.58,11.58,11.57,11.57,36800.0,9.7042,9.7042,9.6958,9.6958,36800.0
2013-01-07 13:25:00,11.58,11.58,11.57,11.57,67200.0,9.7042,9.7042,9.6958,9.6958,67200.0
2013-01-07 13:30:00,11.58,11.6,11.57,11.6,307600.0,9.7042,9.721,9.6958,9.721,307600.0
2013-01-07 13:35:00,11.6,11.6,11.59,11.6,17400.0,9.721,9.721,9.7126,9.721,17400.0
2013-01-07 13:40:00,11.6,11.6,11.57,11.58,267800.0,9.721,9.721,9.6958,9.7042,267800.0
2013-01-07 13:45:00,11.57,11.58,11.57,11.57,86400.0,9.6958,9.7042,9.6958,9.6958,86400.0
2013-01-07 13:50:00,11.58,11.58,11.57,11.57,139600.0,9.7042,9.7042,9.6958,9.6958,139600.0
2013-01-07 13:55:00,11.57,11.58,11.56,11.56,209400.0,9.6958,9.7042,9.6875,9.6875,209400.0
2013-01-07 14:00:00,11.56,11.56,11.54,11.55,597800.0,9.6875,9.6875,9.6707,9.6791,597800.0
2013-01-07 14:05:00,11.54,11.55,11.54,11.54,168000.0,9.6707,9.6791,9.6707,9.6707,168000.0
2013-01-07 14:10:00,11.54,11.55,11.52,11.52,184800.0,9.6707,9.6791,9.6539,9.6539,184800.0
2013-01-07 14:15:00,11.53,11.53,11.51,11.52,524000.0,9.6623,9.6623,9.6456,9.6539,524000.0
2013-01-07 14:20:00,11.52,11.53,11.51,11.52,143000.0,9.6539,9.6623,9.6456,9.6539,143000.0
2013-01-07 14:25:00,11.53,11.55,11.52,11.54,160000.0,9.6623,9.6791,9.6539,9.6707,160000.0
2013-01-07 14:30:00,11.54,11.55,11.54,11.54,93400.0,9.6707,9.6791,9.6707,9.6707,93400.0
2013-01-07 14:35:00,11.54,11.55,11.54,11.54,112200.0,9.6707,9.6791,9.6707,9.6707,112200.0
2013-01-07 14:40:00,11.55,11.55,11.54,11.54,64600.0,9.6791,9.6791,9.6707,9.6707,64600.0
2013-01-07 14:45:00,11.55,11.55,11.52,11.53,732200.0,9.6791,9.6791,9.6539,9.6623,732200.0
2013-01-07 14:50:00,11.54,11.54,11.53,11.54,85400.0,9.6707,9.6707,9.6623,9.6707,85400.0
2013-01-07 14:55:00,11.54,11.54,11.51,11.51,143000.0,9.6707,9.6707,9.6456,9.6456,143000.0
2013-01-07 15:00:00,11.52,11.52,11.51,11.51,74000.0,9.6539,9.6539,9.6456,9.6456,74000.0
2013-01-07 15:05:00,11.51,11.52,11.51,11.51,73600.0,9.6456,9.6539,9.6456,9.6456,73600.0
2013-01-07 15:10:00,11.52,11.53,11.51,11.53,272800.0,9.6539,9.6623,9.6456,9.6623,272800.0
2013-01-07 15:15:00,11.53,11.54,11.52,11.53,208200.0,9.6623,9.6707,9.6539,9.6623,208200.0
2013-01-07 15:20:00,11.54,11.54,11.53,11.54,80600.0,9.6707,9.6707,9.6623,9.6707,80600.0
2013-01-07 15:25:00,11.54,11.58,11.53,11.58,856000.0,9.6707,9.7042,9.6623,9.7042,856000.0
2013-01-07 15:30:00,11.58,11.62,11.57,11.61,1207400.0,9.7042,9.7377,9.6958,9.7294,1207400.0
2013-01-07 15:35:00,11.61,11.67,11.61,11.63,1984600.0,9.7294,9.7796,9.7294,9.7461,1984600.0
2013-01-07 15:40:00,11.62,11.66,11.62,11.66,608400.0,9.7377,9.7713,9.7377,9.7713,608400.0
2013-01-07 15:45:00,11.66,11.66,11.65,11.66,240800.0,9.7713,9.7713,9.7629,9.7713,240800.0
2013-01-07 15:50:00,11.66,11.71,11.65,11.67,2578200.0,9.7713,9.8132,9.7629,9.7796,2578200.0
2013-01-07 15:55:00,11.67,11.71,11.64,11.66,3052400.0,9.7796,9.8132,9.7545,9.7713,3052400.0
2013-01-08 09:30:00,11.55,11.64,11.55,11.56,214200.0,9.6791,9.7545,9.6791,9.6875,214200.0
2013-01-08 09:35:00,11.56,11.64,11.55,11.63,93400.0,9.6875,9.7545,9.6791,9.7461,93400.0
2013-01-08 09:40:00,11.63,11.65,11.6,11.65,134200.0,9.7461,9.7629,9.721,9.7629,134200.0
2013-01-08 09:45:00,11.65,11.65,11.6,11.61,121000.0,9.7629,9.7629,9.721,9.7294,121000.0
2013-01-08 09:50:00,11.62,11.62,11.59,11.62,122500.0,9.7377,9.7377,9.7126,9.7377,122500.0
2013-01-08 09:55:00,11.62,11.62,11.59,11.6,46900.0,9.7377,9.7377,9.7126,9.721,46900.0
2013-01-08 10:00:00,11.59,11.6,11.57,11.57,100300.0,9.7126,9.721,9.6958,9.6958,100300.0
2013-01-08 10:05:00,11.57,11.58,11.55,11.57,86400.0,9.6958,9.7042,9.6791,9.6958,86400.0
2013-01-08 10:10:00,11.57,11.6,11.56,11.57,93200.0,9.6958,9.721,9.6875,9.6958,93200.0
2013-01-08 10:15:00,11.57,11.58,11.56,11.57,97400.0,9.6958,9.7042,9.6875,9.6958,97400.0
2013-01-08 10:20:00,11.57,11.57,11.55,11.57,143500.0,9.6958,9.6958,9.6791,9.6958,143500.0
2013-01-08 10:25:00,11.57,11.58,11.56,11.57,92900.0,9.6958,9.7042,9.6875,9.6958,92900.0
2013-01-08 10:30:00,11.57,11.58,11.56,11.58,82900.0,9.6958,9.7042,9.6875,9.7042,82900.0
2013-01-08 10:35:00,11.58,11.58,11.54,11.54,275500.0,9.7042,9.7042,9.6707,9.6707,275500.0
2013-01-08 10:40:00,11.54,11.54,11.52,11.54,80600.0,9.6707,9.6707,9.6539,9.6707,80600.0
2013-01-08 10:45:00,11.53,11.58,11.53,11.58,120700.0,9.6623,9.7042,9.6623,9.7042,120700.0
2013-01-08 10:50:00,11.58,11.6,11.57,11.59,88800.0,9.7042,9.721,9.6958,9.7126,88800.0
2013-01-08 10:55:00,11.58,11.59,11.57,11.59,139400.0,9.7042,9.7126,9.6958,9.7126,139400.0
2013-01-08 11:00:00,11.59,11.59,11.57,11.57,71900.0,9.7126,9.7126,9.6958,9.6958,71900.0
2013-01-08 11:05:00,11.58,11.58,11.54,11.54,83100.0,9.7042,9.7042,9.6707,9.6707,83100.0
2013-01-08 11:10:00,11.54,11.55,11.54,11.54,54400.0,9.6707,9.6791,9.6707,9.6707,54400.0
2013-01-08 11:15:00,11.54,11.55,11.54,11.54,36300.0,9.6707,9.6791,9.6707,9.6707,36300.0
2013-01-08 11:20:00,11.54,11.55,11.54,11.54,87100.0,9.6707,9.6791,9.6707,9.6707,87100.0
2013-01-08 11:25:00,11.55,11.55,11.54,11.54,57600.0,9.6791,9.6791,9.6707,9.6707,57600.0
2013-01-08 11:30:00,11.54,11.55,11.54,11.55,29200.0,9.6707,9.6791,9.6707,9.6791,29200.0
2013-01-08 11:35:00,11.54,11.58,11.54,11.58,149700.0,9.6707,9.7042,9.6707,9.7042,149700.0
2013-01-08 11:40:00,11.58,11.58,11.55,11.56,141500.0,9.7042,9.7042,9.6791,9.6875,141500.0
2013-01-08 11:45:00,11.56,11.56,11.53,11.54,90600.0,9.6875,9.6875,9.6623,9.6707,90600.0
2013-01-08 11:50:00,11.53,11.54,11.51,11.52,160600.0,9.6623,9.6707,9.6456,9.6539,160600.0
2013-01-08 11:55:00,11.52,11.53,11.52,11.53,48500.0,9.6539,9.6623,9.6539,9.6623,48500.0
2013-01-08 12:00:00,11.53,11.53,11.51,11.51,50600.0,9.6623,9.6623,9.6456,9.6456,50600.0
2013-01-08 12:05:00,11.51,11.52,11.51,11.52,23100.0,9.6456,9.6539,9.6456,9.6539,23100.0
2013-01-08 12:10:00,11.51,11.53,11.51,11.53,44800.0,9.6456,9.6623,9.6456,9.6623,44800.0
2013-01-08 12:15:00,11.53,11.53,11.52,11.53,88000.0,9.6623,9.6623,9.6539,9.6623,88000.0
2013-01-08 12:20:00,11.53,11.53,11.52,11.53,19700.0,9.6623,9.6623,9.6539,9.6623,19700.0
2013-01-08 12:25:00,11.53,11.53,11.51,11.51,41900.0,9.6623,9.6623,9.6456,9.6456,41900.0
2013-01-08 12:30:00,11.51,11.52,11.51,11.52,41500.0,9.6456,9.6539,9.6456,9.6539,41500.0
2013-01-08 12:35:00,11.52,11.52,11.48,11.48,117300.0,9.6539,9.6539,9.6204,9.6204,117300.0
2013-01-08 12:40:00,11.49,11.49,11.48,11.49,24100.0,9.6288,9.6288,9.6204,9.6288,24100.0
2013-01-08 12:45:00,11.48,11.49,11.48,11.49,116900.0,9.6204,9.6288,9.6204,9.6288,116900.0
2013-01-08 12:50:00,11.48,11.49,11.48,11.49,33100.0,9.6204,9.6288,9.6204,9.6288,33100.0
2013-01-08 12:55:00,11.49,11.49,11.48,11.49,42600.0,9.6288,9.6288,9.6204,9.6288,42600.0
2013-01-08 13:00:00,11.48,11.51,11.48,11.51,136800.0,9.6204,9.6456,9.6204,9.6456,136800.0
2013-01-08 13:05:00,11.51,11.51,11.5,11.51,40600.0,9.6456,9.6456,9.6372,9.6456,40600.0
2013-01-08 13:10:00,11.51,11.52,11.5,11.52,40100.0,9.6456,9.6539,9.6372,9.6539,40100.0
2013-01-08 13:15:00,11.52,11.54,11.51,11.52,111100.0,9.6539,9.6707,9.6456,9.6539,111100.0
2013-01-08 13:20:00,11.51,11.52,11.51,11.52,24800.0,9.6456,9.6539,9.6456,9.6539,24800.0
2013-01-08 13:25:00,11.51,11.52,11.51,11.52,29300.0,9.6456,9.6539,9.6456,9.6539,29300.0
2013-01-08 13:30:00,11.52,11.52,11.51,11.52,44700.0,9.6539,9.6539,9.6456,9.6539,44700.0
2013-01-08 13:35:00,11.52,11.52,11.51,11.52,37800.0,9.6539,9.6539,9.6456,9.6539,37800.0
2013-01-08 13:40:00,11.52,11.52,11.5,11.52,137900.0,9.6539,9.6539,9.6372,9.6539,137900.0
2013-01-08 13:45:00,11.52,11.54,11.51,11.54,176200.0,9.6539,9.6707,9.6456,9.6707,176200.0
2013-01-08 13:50:00,11.54,11.54,11.53,11.54,11700.0,9.6707,9.6707,9.6623,9.6707,11700.0
2013-01-08 13:55:00,11.54,11.54,11.53,11.53,69100.0,9.6707,9.6707,9.6623,9.6623,69100.0
2013-01-08 14:00:00,11.54,11.55,11.53,11.54,61100.0,9.6707,9.6791,9.6623,9.6707,61100.0
2013-01-08 14:05:00,11.54,11.55,11.53,11.54,61300.0,9.6707,9.6791,9.6623,9.6707,61300.0
2013-01-08 14:10:00,11.53,11.54,11.52,11.54,81500.0,9.6623,9.6707,9.6539,9.6707,81500.0
2013-01-08 14:15:00,11.54,11.54,11.53,11.53,25700.0,9.6707,9.6707,9.6623,9.6623,25700.0
2013-01-08 14:20:00,11.53,11.54,11.52,11.52,25200.0,9.6623,9.6707,9.6539,9.6539,25200.0
2013-01-08 14:25:00,11.52,11.54,11.52,11.52,64200.0,9.6539,9.6707,9.6539,9.6539,64200.0
2013-01-08 14:30:00,11.53,11.53,11.52,11.53,27100.0,9.6623,9.6623,9.6539,9.6623,27100.0
2013-01-08 14:35:00,11.53,11.53,11.51,11.51,48100.0,9.6623,9.6623,9.6456,9.6456,48100.0
2013-01-08 14:40:00,11.51,11.52,11.5,11.5,74600.0,9.6456,9.6539,9.6372,9.6372,74600.0
2013-01-08 14:45:00,11.51,11.53,11.5,11.53,103500.0,9.6456,9.6623,9.6372,9.6623,103500.0
2013-01-08 14:50:00,11.53,11.53,11.52,11.53,29400.0,9.6623,9.6623,9.6539,9.6623,29400.0
2013-01-08 14:55:00,11.53,11.53,11.52,11.53,23000.0,9.6623,9.6623,9.6539,9.6623,23000.0
2013-01-08 15:00:00,11.52,11.53,11.51,11.53,72000.0,9.6539,9.6623,9.6456,9.6623,72000.0
2013-01-08 15:05:00,11.53,11.53,11.52,11.53,36000.0,9.6623,9.6623,9.6539,9.6623,36000.0
2013-01-08 15:10:00,11.52,11.53,11.52,11.53,56500.0,9.6539,9.6623,9.6539,9.6623,56500.0
2013-01-08 15:15:00,11.53,11.53,11.52,11.53,37500.0,9.6623,9.6623,9.6539,9.6623,37500.0
2013-01-08 15:20:00,11.53,11.55,11.52,11.54,150100.0,9.6623,9.6791,9.6539,9.6707,150100.0
2013-01-08 15:25:00,11.54,11.54,11.53,11.54,25900.0,9.6707,9.6707,9.6623,9.6707,25900.0
2013-01-08 15:30:00,11.54,11.54,11.52,11.52,44800.0,9.6707,9.6707,9.6539,9.6539,44800.0
2013-01-08 15:35:00,11.53,11.53,11.5,11.5,101300.0,9.6623,9.6623,9.6372,9.6372,101300.0
2013-01-08 15:40:00,11.5,11.51,11.49,11.51,252600.0,9.6372,9.6456,9.6288,9.6456,252600.0
2013-01-08 15:45:00,11.51,11.51,11.5,11.5,70600.0,9.6456,9.6456,9.6372,9.6372,70600.0
2013-01-08 15:50:00,11.5,11.51,11.48,11.51,398800.0,9.6372,9.6456,9.6204,9.6456,398800.0
2013-01-08 15:55:00,11.51,11.51,11.5,11.51,582100.0,9.6456,9.6456,9.6372,9.6456,582100.0
2013-01-09 09:30:00,11.51,11.58,11.5,11.54,316300.0,9.6456,9.7042,9.6372,9.6707,316300.0
2013-01-09 09:35:00,11.54,11.54,11.49,11.49,182900.0,9.6707,9.6707,9.6288,9.6288,182900.0
2013-01-09 09:40:00,11.5,11.54,11.49,11.54,192300.0,9.6372,9.6707,9.6288,9.6707,192300.0
2013-01-09 09:45:00,11.54,11.59,11.54,11.59,68000.0,9.6707,9.7126,9.6707,9.7126,68000.0
2013-01-09 09:50:00,11.59,11.61,11.58,11.61,53700.0,9.7126,9.7294,9.7042,9.7294,53700.0
2013-01-09 09:55:00,11.61,11.63,11.59,11.59,88900.0,9.7294,9.7461,9.7126,9.7126,88900.0
2013-01-09 10:00:00,11.6,11.6,11.58,11.6,138000.0,9.721,9.721,9.7042,9.721,138000.0
2013-01-09 10:05:00,11.6,11.61,11.59,11.61,114000.0,9.721,9.7294,9.7126,9.7294,114000.0
2013-01-09 10:10:00,11.61,11.63,11.6,11.63,62500.0,9.7294,9.7461,9.721,9.7461,62500.0
2013-01-09 10:15:00,11.63,11.64,11.62,11.64,91800.0,9.7461,9.7545,9.7377,9.7545,91800.0
2013-01-09 10:20:00,11.63,11.64,11.63,11.63,35500.0,9.7461,9.7545,9.7461,9.7461,35500.0
2013-01-09 10:25:00,11.63,11.65,11.63,11.65,82300.0,9.7461,9.7629,9.7461,9.7629,82300.0
2013-01-09 10:30:00,11.65,11.65,11.64,11.65,50100.0,9.7629,9.7629,9.7545,9.7629,50100.0
2013-01-09 10:35:00,11.65,11.65,11.62,11.62,84000.0,9.7629,9.7629,9.7377,9.7377,84000.0
2013-01-09 10:40:00,11.62,11.63,11.6,11.63,168200.0,9.7377,9.7461,9.721,9.7461,168200.0
2013-01-09 10:45:00,11.63,11.64,11.62,11.64,49900.0,9.7461,9.7545,9.7377,9.7545,49900.0
2013-01-09 10:50:00,11.64,11.64,11.61,11.63,157900.0,9.7545,9.7545,9.7294,9.7461,157900.0
2013-01-09 10:55:00,11.63,11.63,11.62,11.63,32900.0,9.7461,9.7461,9.7377,9.7461,32900.0
2013-01-09 11:00:00,11.63,11.63,11.62,11.62,37600.0,9.7461,9.7461,9.7377,9.7377,37600.0
2013-01-09 11:05:00,11.62,11.62,11.61,11.62,26000.0,9.7377,9.7377,9.7294,9.7377,26000.0
2013-01-09 11:10:00,11.62,11.62,11.61,11.62,43500.0,9.7377,9.7377,9.7294,9.7377,43500.0
2013-01-09 11:15:00,11.62,11.65,11.61,11.64,95300.0,9.7377,9.7629,9.7294,9.7545,95300.0
2013-01-09 11:20:00,11.64,11.64,11.63,11.63,24500.0,9.7545,9.7545,9.7461,9.7461,24500.0
2013-01-09 11:25:00,11.64,11.65,11.63,11.65,59300.0,9.7545,9.7629,9.7461,9.7629,59300.0
2013-01-09 11:30:00,11.65,11.68,11.64,11.68,885800.0,9.7629,9.788,9.7545,9.788,885800.0
2013-01-09 11:35:00,11.68,11.71,11.67,11.7,291100.0,9.788,9.8132,9.7796,9.8048,291100.0
2013-01-09 11:40:00,11.7,11.7,11.68,11.68,31700.0,9.8048,9.8048,9.788,9.788,31700.0
2013-01-09 11:45:00,11.68,11.69,11.68,11.69,20800.0,9.788,9.7964,9.788,9.7964,20800.0
2013-01-09 11:50:00,11.69,11.71,11.68,11.69,249200.0,9.7964,9.8132,9.788,9.7964,249200.0
2013-01-09 11:55:00,11.69,11.71,11.69,11.71,198500.0,9.7964,9.8132,9.7964,9.8132,198500.0
2013-01-09 12:00:00,11.71,11.72,11.69,11.7,166000.0,9.8132,9.8215,9.7964,9.8048,166000.0
2013-01-09 12:05:00,11.69,11.71,11.67,11.69,312900.0,9.7964,9.8132,9.7796,9.7964,312900.0
2013-01-09 12:10:00,11.69,11.7,11.67,11.69,144400.0,9.7964,9.8048,9.7796,9.7964,144400.0
2013-01-09 12:15:00,11.69,11.69,11.65,11.67,201600.0,9.7964,9.7964,9.7629,9.7796,201600.0
2013-01-09 12:20:00,11.67,11.67,11.65,11.66,153500.0,9.7796,9.7796,9.7629,9.7713,153500.0
2013-01-09 12:25:00,11.66,11.67,11.65,11.66,77000.0,9.7713,9.7796,9.7629,9.7713,77000.0
2013-01-09 12:30:00,11.66,11.68,11.66,11.67,128700.0,9.7713,9.788,9.7713,9.7796,128700.0
2013-01-09 12:35:00,11.67,11.67,11.65,11.65,120900.0,9.7796,9.7796,9.7629,9.7629,120900.0
2013-01-09 12:40:00,11.66,11.66,11.63,11.63,231800.0,9.7713,9.7713,9.7461,9.7461,231800.0
2013-01-09 12:45:00,11.63,11.66,11.63,11.65,65300.0,9.7461,9.7713,9.7461,9.7629,65300.0
2013-01-09 12:50:00,11.65,11.65,11.63,11.64,50100.0,9.7629,9.7629,9.7461,9.7545,50100.0
2013-01-09 12:55:00,11.65,11.66,11.64,11.66,38800.0,9.7629,9.7713,9.7545,9.7713,38800.0
2013-01-09 13:00:00,11.66,11.66,11.65,11.66,39800.0,9.7713,9.7713,9.7629,9.7713,39800.0
2013-01-09 13:05:00,11.66,11.66,11.64,11.64,98300.0,9.7713,9.7713,9.7545,9.7545,98300.0
2013-01-09 13:10:00,11.65,11.66,11.64,11.65,68700.0,9.7629,9.7713,9.7545,9.7629,68700.0
2013-01-09 13:15:00,11.65,11.65,11.64,11.65,17400.0,9.7629,9.7629,9.7545,9.7629,17400.0
2013-01-09 13:20:00,11.65,11.66,11.64,11.66,66900.0,9.7629,9.7713,9.7545,9.7713,66900.0
2013-01-09 13:25:00,11.66,11.66,11.65,11.66,29600.0,9.7713,9.7713,9.7629,9.7713,29600.0
2013-01-09 13:30:00,11.66,11.67,11.65,11.67,54000.0,9.7713,9.7796,9.7629,9.7796,54000.0
2013-01-09 13:35:00,11.67,11.67,11.66,11.67,23200.0,9.7796,9.7796,9.7713,9.7796,23200.0
2013-01-09 13:40:00,11.67,11.67,11.64,11.65,126500.0,9.7796,9.7796,9.7545,9.7629,126500.0
2013-01-09 13:45:00,11.65,11.66,11.64,11.66,47000.0,9.7629,9.7713,9.7545,9.7713,47000.0
2013-01-09 13:50:00,11.65,11.66,11.64,11.65,24100.0,9.7629,9.7713,9.7545,9.7629,24100.0
2013-01-09 13:55:00,11.65,11.65,11.64,11.65,12700.0,9.7629,9.7629,9.7545,9.7629,12700.0
2013-01-09 14:00:00,11.65,11.65,11.64,11.65,26100.0,9.7629,9.7629,9.7545,9.7629,26100.0
2013-01-09 14:05:00,11.65,11.68,11.64,11.67,318200.0,9.7629,9.788,9.7545,9.7796,318200.0
2013-01-09 14:10:00,11.67,11.67,11.64,11.66,317100.0,9.7796,9.7796,9.7545,9.7713,317100.0
2013-01-09 14:15:00,11.66,11.66,11.64,11.66,143600.0,9.7713,9.7713,9.7545,9.7713,143600.0
2013-01-09 14:20:00,11.66,11.66,11.65,11.66,15000.0,9.7713,9.7713,9.7629,9.7713,15000.0
2013-01-09 14:25:00,11.66,11.67,11.65,11.67,58100.0,9.7713,9.7796,9.7629,9.7796,58100.0
2013-01-09 14:30:00,11.67,11.68,11.66,11.68,63900.0,9.7796,9.788,9.7713,9.788,63900.0
2013-01-09 14:35:00,11.68,11.69,11.66,11.66,255300.0,9.788,9.7964,9.7713,9.7713,255300.0
2013-01-09 14:40:00,11.66,11.67,11.65,11.66,39400.0,9.7713,9.7796,9.7629,9.7713,39400.0
2013-01-09 14:45:00,11.66,11.66,11.64,11.64,54500.0,9.7713,9.7713,9.7545,9.7545,54500.0
2013-01-09 14:50:00,11.65,11.66,11.63,11.65,421900.0,9.7629,9.7713,9.7461,9.7629,421900.0
2013-01-09 14:55:00,11.65,11.66,11.64,11.66,123300.0,9.7629,9.7713,9.7545,9.7713,123300.0
2013-01-09 15:00:00,11.65,11.66,11.63,11.63,71300.0,9.7629,9.7713,9.7461,9.7461,71300.0
2013-01-09 15:05:00,11.64,11.64,11.61,11.62,83000.0,9.7545,9.7545,9.7294,9.7377,83000.0
2013-01-09 15:10:00,11.61,11.62,11.6,11.61,87900.0,9.7294,9.7377,9.721,9.7294,87900.0
2013-01-09 15:15:00,11.62,11.63,11.61,11.62,101200.0,9.7377,9.7461,9.7294,9.7377,101200.0
2013-01-09 15:20:00,11.63,11.65,11.62,11.65,93300.0,9.7461,9.7629,9.7377,9.7629,93300.0
2013-01-09 15:25:00,11.65,11.66,11.64,11.65,236500.0,9.7629,9.7713,9.7545,9.7629,236500.0
2013-01-09 15:30:00,11.65,11.67,11.63,11.66,530000.0,9.7629,9.7796,9.7461,9.7713,530000.0
2013-01-09 15:35:00,11.66,11.67,11.65,11.66,159900.0,9.7713,9.7796,9.7629,9.7713,159900.0
2013-01-09 15:40:00,11.66,11.66,11.65,11.66,77500.0,9.7713,9.7713,9.7629,9.7713,77500.0
2013-01-09 15:45:00,11.66,11.66,11.65,11.65,124400.0,9.7713,9.7713,9.7629,9.7629,124400.0
2013-01-09 15:50:00,11.66,11.67,11.65,11.67,289600.0,9.7713,9.7796,9.7629,9.7796,289600.0
2013-01-09 15:55:00,11.66,11.69,11.66,11.67,768600.0,9.7713,9.7964,9.7713,9.7796,768600.0
2013-01-10 09:30:00,11.72,11.75,11.69,11.74,263700.0,9.8215,9.8467,9.7964,9.8383,263700.0
2013-01-10 09:35:00,11.74,11.8,11.74,11.77,263900.0,9.8383,9.8886,9.8383,9.8634,263900.0
2013-01-10 09:40:00,11.77,11.79,11.77,11.79,155800.0,9.8634,9.8802,9.8634,9.8802,155800.0
2013-01-10 09:45:00,11.79,11.82,11.79,11.82,207100.0,9.8802,9.9053,9.8802,9.9053,207100.0
2013-01-10 09:50:00,11.82,11.84,11.81,11.83,51200.0,9.9053,9.9221,9.897,9.9137,51200.0
2013-01-10 09:55:00,11.83,11.85,11.82,11.83,290700.0,9.9137,9.9305,9.9053,9.9137,290700.0
2013-01-10 10:00:00,11.83,11.84,11.79,11.79,118900.0,9.9137,9.9221,9.8802,9.8802,118900.0
2013-01-10 10:05:00,11.79,11.81,11.76,11.8,235200.0,9.8802,9.897,9.8551,9.8886,235200.0
2013-01-10 10:10:00,11.8,11.81,11.79,11.8,104400.0,9.8886,9.897,9.8802,9.8886,104400.0
2013-01-10 10:15:00,11.8,11.82,11.79,11.81,452400.0,9.8886,9.9053,9.8802,9.897,452400.0
2013-01-10 10:20:00,11.81,11.81,11.79,11.8,27100.0,9.897,9.897,9.8802,9.8886,27100.0
2013-01-10 10:25:00,11.8,11.81,11.79,11.8,49000.0,9.8886,9.897,9.8802,9.8886,49000.0
2013-01-10 10:30:00,11.79,11.8,11.76,11.77,117600.0,9.8802,9.8886,9.8551,9.8634,117600.0
2013-01-10 10:35:00,11.76,11.78,11.74,11.75,248900.0,9.8551,9.8718,9.8383,9.8467,248900.0
2013-01-10 10:40:00,11.75,11.75,11.7,11.71,497300.0,9.8467,9.8467,9.8048,9.8132,497300.0
2013-01-10 10:45:00,11.71,11.72,11.69,11.71,171200.0,9.8132,9.8215,9.7964,9.8132,171200.0
2013-01-10 10:50:00,11.71,11.73,11.7,11.73,154700.0,9.8132,9.8299,9.8048,9.8299,154700.0
2013-01-10 10:55:00,11.73,11.73,11.72,11.73,31900.0,9.8299,9.8299,9.8215,9.8299,31900.0
2013-01-10 11:00:00,11.73,11.73,11.68,11.69,111800.0,9.8299,9.8299,9.788,9.7964,111800.0
2013-01-10 11:05:00,11.68,11.7,11.68,11.69,110100.0,9.788,9.8048,9.788,9.7964,110100.0
2013-01-10 11:10:00,11.7,11.7,11.65,11.65,90500.0,9.8048,9.8048,9.7629,9.7629,90500.0
2013-01-10 11:15:00,11.66,11.66,11.62,11.63,175700.0,9.7713,9.7713,9.7377,9.7461,175700.0
2013-01-10 11:20:00,11.63,11.67,11.63,11.67,334000.0,9.7461,9.7796,9.7461,9.7796,334000.0
2013-01-10 11:25:00,11.67,11.69,11.66,11.69,47100.0,9.7796,9.7964,9.7713,9.7964,47100.0
2013-01-10 11:30:00,11.69,11.69,11.67,11.68,81100.0,9.7964,9.7964,9.7796,9.788,81100.0
2013-01-10 11:35:00,11.68,11.68,11.66,11.66,93900.0,9.788,9.788,9.7713,9.7713,93900.0
2013-01-10 11:40:00,11.66,11.68,11.66,11.67,57600.0,9.7713,9.788,9.7713,9.7796,57600.0
2013-01-10 11:45:00,11.68,11.68,11.67,11.68,19400.0,9.788,9.788,9.7796,9.788,19400.0
2013-01-10 11:50:00,11.67,11.68,11.67,11.67,72500.0,9.7796,9.788,9.7796,9.7796,72500.0
2013-01-10 11:55:00,11.68,11.69,11.67,11.68,55500.0,9.788,9.7964,9.7796,9.788,55500.0
2013-01-10 12:00:00,11.68,11.69,11.68,11.68,31300.0,9.788,9.7964,9.788,9.788,31300.0
2013-01-10 12:05:00,11.69,11.69,11.68,11.69,23600.0,9.7964,9.7964,9.788,9.7964,23600.0
2013-01-10 12:10:00,11.68,11.69,11.68,11.69,15400.0,9.788,9.7964,9.788,9.7964,15400.0
2013-01-10 12:15:00,11.69,11.69,11.68,11.68,44700.0,9.7964,9.7964,9.788,9.788,44700.0
2013-01-10 12:20:00,11.69,11.69,11.68,11.69,38600.0,9.7964,9.7964,9.788,9.7964,38600.0
2013-01-10 12:25:00,11.69,11.69,11.68,11.69,27000.0,9.7964,9.7964,9.788,9.7964,27000.0
2013-01-10 12:30:00,11.68,11.69,11.68,11.69,21900.0,9.788,9.7964,9.788,9.7964,21900.0
2013-01-10 12:35:00,11.68,11.69,11.68,11.69,23700.0,9.788,9.7964,9.788,9.7964,23700.0
2013-01-10 12:40:00,11.69,11.69,11.68,11.69,14800.0,9.7964,9.7964,9.788,9.7964,14800.0
2013-01-10 12:45:00,11.69,11.69,11.66,11.66,110600.0,9.7964,9.7964,9.7713,9.7713,110600.0
2013-01-10 12:50:00,11.66,11.68,11.66,11.67,55300.0,9.7713,9.788,9.7713,9.7796,55300.0
2013-01-10 12:55:00,11.68,11.68,11.66,11.68,167500.0,9.788,9.788,9.7713,9.788,167500.0
2013-01-10 13:00:00,11.69,11.69,11.67,11.68,97000.0,9.7964,9.7964,9.7796,9.788,97000.0
2013-01-10 13:05:00,11.68,11.68,11.67,11.67,36800.0,9.788,9.788,9.7796,9.7796,36800.0
2013-01-10 13:10:00,11.68,11.68,11.67,11.68,35100.0,9.788,9.788,9.7796,9.788,35100.0
2013-01-10 13:15:00,11.68,11.68,11.67,11.68,34900.0,9.788,9.788,9.7796,9.788,34900.0
2013-01-10 13:20:00,11.68,11.68,11.67,11.68,58100.0,9.788,9.788,9.7796,9.788,58100.0
2013-01-10 13:25:00,11.68,11.68,11.67,11.68,42200.0,9.788,9.788,9.7796,9.788,42200.0
2013-01-10 13:30:00,11.68,11.68,11.67,11.68,25400.0,9.788,9.788,9.7796,9.788,25400.0
2013-01-10 13:35:00,11.68,11.68,11.67,11.67,23000.0,9.788,9.788,9.7796,9.7796,23000.0
2013-01-10 13:40:00,11.68,11.68,11.65,11.67,145800.0,9.788,9.788,9.7629,9.7796,145800.0
2013-01-10 13:45:00,11.67,11.67,11.66,11.67,14400.0,9.7796,9.7796,9.7713,9.7796,14400.0
2013-01-10 13:50:00,11.67,11.67,11.66,11.67,19000.0,9.7796,9.7796,9.7713,9.7796,19000.0
2013-01-10 13:55:00,11.67,11.67,11.66,11.67,103300.0,9.7796,9.7796,9.7713,9.7796,103300.0
2013-01-10 14:00:00,11.67,11.67,11.66,11.66,35900.0,9.7796,9.7796,9.7713,9.7713,35900.0
2013-01-10 14:05:00,11.67,11.67,11.66,11.67,31200.0,9.7796,9.7796,9.7713,9.7796,31200.0
2013-01-10 14:10:00,11.67,11.67,11.64,11.64,142000.0,9.7796,9.7796,9.7545,9.7545,142000.0
2013-01-10 14:15:00,11.64,11.65,11.64,11.64,12100.0,9.7545,9.7629,9.7545,9.7545,12100.0
2013-01-10 14:20:00,11.65,11.66,11.64,11.66,80700.0,9.7629,9.7713,9.7545,9.7713,80700.0
2013-01-10 14:25:00,11.66,11.66,11.64,11.64,155300.0,9.7713,9.7713,9.7545,9.7545,155300.0
2013-01-10 14:30:00,11.64,11.65,11.64,11.65,42900.0,9.7545,9.7629,9.7545,9.7629,42900.0
2013-01-10 14:35:00,11.64,11.65,11.64,11.64,46700.0,9.7545,9.7629,9.7545,9.7545,46700.0
2013-01-10 14:40:00,11.65,11.65,11.64,11.65,48900.0,9.7629,9.7629,9.7545,9.7629,48900.0
2013-01-10 14:45:00,11.64,11.65,11.64,11.65,96200.0,9.7545,9.7629,9.7545,9.7629,96200.0
2013-01-10 14:50:00,11.65,11.66,11.64,11.65,167200.0,9.7629,9.7713,9.7545,9.7629,167200.0
2013-01-10 14:55:00,11.66,11.66,11.65,11.66,41800.0,9.7713,9.7713,9.7629,9.7713,41800.0
2013-01-10 15:00:00,11.66,11.66,11.65,11.65,130300.0,9.7713,9.7713,9.7629,9.7629,130300.0
2013-01-10 15:05:00,11.66,11.66,11.64,11.64,107700.0,9.7713,9.7713,9.7545,9.7545,107700.0
2013-01-10 15:10:00,11.65,11.66,11.63,11.66,259100.0,9.7629,9.7713,9.7461,9.7713,259100.0
2013-01-10 15:15:00,11.66,11.66,11.64,11.64,134100.0,9.7713,9.7713,9.7545,9.7545,134100.0
2013-01-10 15:20:00,11.64,11.65,11.64,11.64,100000.0,9.7545,9.7629,9.7545,9.7545,100000.0
2013-01-10 15:25:00,11.65,11.65,11.64,11.64,93300.0,9.7629,9.7629,9.7545,9.7545,93300.0
2013-01-10 15:30:00,11.65,11.66,11.64,11.64,293900.0,9.7629,9.7713,9.7545,9.7545,293900.0
2013-01-10 15:35:00,11.65,11.65,11.64,11.64,106200.0,9.7629,9.7629,9.7545,9.7545,106200.0
2013-01-10 15:40:00,11.64,11.65,11.64,11.65,85300.0,9.7545,9.7629,9.7545,9.7629,85300.0
2013-01-10 15:45:00,11.65,11.65,11.64,11.65,225700.0,9.7629,9.7629,9.7545,9.7629,225700.0
2013-01-10 15:50:00,11.65,11.65,11.64,11.64,208600.0,9.7629,9.7629,9.7545,9.7545,208600.0
2013-01-10 15:55:00,11.65,11.65,11.63,11.64,755300.0,9.7629,9.7629,9.7461,9.7545,755300.0
2013-01-11 09:30:00,11.67,11.71,11.65,11.7,157800.0,9.7796,9.8132,9.7629,9.8048,157800.0
2013-01-11 09:35:00,11.7,11.72,11.68,11.7,140900.0,9.8048,9.8215,9.788,9.8048,140900.0
2013-01-11 09:40:00,11.71,11.73,11.7,11.73,67000.0,9.8132,9.8299,9.8048,9.8299,67000.0
2013-01-11 09:45:00,11.73,11.73,11.67,11.68,318100.0,9.8299,9.8299,9.7796,9.788,318100.0
2013-01-11 09:50:00,11.68,11.69,11.67,11.69,36900.0,9.788,9.7964,9.7796,9.7964,36900.0
2013-01-11 09:55:00,11.69,11.69,11.68,11.69,17600.0,9.7964,9.7964,9.788,9.7964,17600.0
2013-01-11 10:00:00,11.69,11.69,11.68,11.69,45100.0,9.7964,9.7964,9.788,9.7964,45100.0
2013-01-11 10:05:00,11.69,11.69,11.67,11.68,86200.0,9.7964,9.7964,9.7796,9.788,86200.0
2013-01-11 10:10:00,11.68,11.68,11.66,11.67,65200.0,9.788,9.788,9.7713,9.7796,65200.0
2013-01-11 10:15:00,11.68,11.68,11.66,11.66,54600.0,9.788,9.788,9.7713,9.7713,54600.0
2013-01-11 10:20:00,11.66,11.67,11.63,11.65,134500.0,9.7713,9.7796,9.7461,9.7629,134500.0
2013-01-11 10:25:00,11.64,11.66,11.64,11.66,129400.0,9.7545,9.7713,9.7545,9.7713,129400.0
2013-01-11 10:30:00,11.66,11.67,11.66,11.67,25300.0,9.7713,9.7796,9.7713,9.7796,25300.0
2013-01-11 10:35:00,11.67,11.67,11.65,11.67,91600.0,9.7796,9.7796,9.7629,9.7796,91600.0
2013-01-11 10:40:00,11.67,11.68,11.66,11.68,38900.0,9.7796,9.788,9.7713,9.788,38900.0
2013-01-11 10:45:00,11.68,11.68,11.66,11.68,83200.0,9.788,9.788,9.7713,9.788,83200.0
2013-01-11 10:50:00,11.68,11.68,11.67,11.68,36200.0,9.788,9.788,9.7796,9.788,36200.0
2013-01-11 10:55:00,11.68,11.68,11.67,11.68,43600.0,9.788,9.788,9.7796,9.788,43600.0
2013-01-11 11:00:00,11.67,11.68,11.65,11.66,119500.0,9.7796,9.788,9.7629,9.7713,119500.0
2013-01-11 11:05:00,11.66,11.66,11.65,11.66,27100.0,9.7713,9.7713,9.7629,9.7713,27100.0
2013-01-11 11:10:00,11.66,11.67,11.65,11.66,34500.0,9.7713,9.7796,9.7629,9.7713,34500.0
2013-01-11 11:15:00,11.67,11.67,11.65,11.66,46900.0,9.7796,9.7796,9.7629,9.7713,46900.0
2013-01-11 11:20:00,11.66,11.67,11.65,11.67,23800.0,9.7713,9.7796,9.7629,9.7796,23800.0
2013-01-11 11:25:00,11.67,11.67,11.65,11.66,56500.0,9.7796,9.7796,9.7629,9.7713,56500.0
2013-01-11 11:30:00,11.66,11.67,11.65,11.67,27700.0,9.7713,9.7796,9.7629,9.7796,27700.0
2013-01-11 11:35:00,11.67,11.67,11.66,11.67,36500.0,9.7796,9.7796,9.7713,9.7796,36500.0
2013-01-11 11:40:00,11.67,11.67,11.65,11.66,121300.0,9.7796,9.7796,9.7629,9.7713,121300.0
2013-01-11 11:45:00,11.66,11.67,11.66,11.66,52500.0,9.7713,9.7796,9.7713,9.7713,52500.0
2013-01-11 11:50:00,11.67,11.67,11.66,11.67,37500.0,9.7796,9.7796,9.7713,9.7796,37500.0
2013-01-11 11:55:00,11.67,11.68,11.66,11.67,160900.0,9.7796,9.788,9.7713,9.7796,160900.0
2013-01-11 12:00:00,11.67,11.67,11.66,11.67,25900.0,9.7796,9.7796,9.7713,9.7796,25900.0
2013-01-11 12:05:00,11.67,11.69,11.67,11.69,127700.0,9.7796,9.7964,9.7796,9.7964,127700.0
2013-01-11 12:10:00,11.69,11.69,11.68,11.68,62800.0,9.7964,9.7964,9.788,9.788,62800.0
2013-01-11 12:15:00,11.69,11.69,11.68,11.69,21800.0,9.7964,9.7964,9.788,9.7964,21800.0
2013-01-11 12:20:00,11.69,11.69,11.68,11.69,14600.0,9.7964,9.7964,9.788,9.7964,14600.0
2013-01-11 12:25:00,11.69,11.69,11.68,11.69,28100.0,9.7964,9.7964,9.788,9.7964,28100.0
2013-01-11 12:30:00,11.69,11.69,11.67,11.67,62100.0,9.7964,9.7964,9.7796,9.7796,62100.0
2013-01-11 12:35:00,11.67,11.68,11.67,11.67,46800.0,9.7796,9.788,9.7796,9.7796,46800.0
2013-01-11 12:40:00,11.68,11.68,11.67,11.68,13900.0,9.788,9.788,9.7796,9.788,13900.0
2013-01-11 12:45:00,11.68,11.68,11.67,11.67,31800.0,9.788,9.788,9.7796,9.7796,31800.0
2013-01-11 12:50:00,11.68,11.68,11.67,11.68,20900.0,9.788,9.788,9.7796,9.788,20900.0
2013-01-11 12:55:00,11.68,11.68,11.66,11.66,57700.0,9.788,9.788,9.7713,9.7713,57700.0
2013-01-11 13:00:00,11.67,11.68,11.66,11.66,222900.0,9.7796,9.788,9.7713,9.7713,222900.0
2013-01-11 13:05:00,11.67,11.68,11.66,11.67,96700.0,9.7796,9.788,9.7713,9.7796,96700.0
2013-01-11 13:10:00,11.68,11.68,11.66,11.67,87000.0,9.788,9.788,9.7713,9.7796,87000.0
2013-01-11 13:15:00,11.67,11.67,11.66,11.67,33900.0,9.7796,9.7796,9.7713,9.7796,33900.0
2013-01-11 13:20:00,11.67,11.68,11.66,11.68,99600.0,9.7796,9.788,9.7713,9.788,99600.0
2013-01-11 13:25:00,11.68,11.68,11.68,11.68,104000.0,9.788,9.788,9.788,9.788,104000.0
2013-01-11 13:30:00,11.68,11.68,11.67,11.68,109700.0,9.788,9.788,9.7796,9.788,109700.0
2013-01-11 13:35:00,11.68,11.69,11.67,11.69,136600.0,9.788,9.7964,9.7796,9.7964,136600.0
2013-01-11 13:40:00,11.69,11.69,11.68,11.69,110400.0,9.7964,9.7964,9.788,9.7964,110400.0
2013-01-11 13:45:00,11.69,11.7,11.67,11.7,352700.0,9.7964,9.8048,9.7796,9.8048,352700.0
2013-01-11 13:50:00,11.7,11.71,11.69,11.71,437000.0,9.8048,9.8132,9.7964,9.8132,437000.0
2013-01-11 13:55:00,11.71,11.71,11.69,11.7,151700.0,9.8132,9.8132,9.7964,9.8048,151700.0
2013-01-11 14:00:00,11.7,11.7,11.67,11.68,213100.0,9.8048,9.8048,9.7796,9.788,213100.0
2013-01-11 14:05:00,11.68,11.68,11.67,11.68,24600.0,9.788,9.788,9.7796,9.788,24600.0
2013-01-11 14:10:00,11.68,11.69,11.67,11.69,80100.0,9.788,9.7964,9.7796,9.7964,80100.0
2013-01-11 14:15:00,11.69,11.69,11.68,11.69,39600.0,9.7964,9.7964,9.788,9.7964,39600.0
2013-01-11 14:20:00,11.69,11.7,11.68,11.7,90400.0,9.7964,9.8048,9.788,9.8048,90400.0
2013-01-11 14:25:00,11.7,11.73,11.7,11.73,68700.0,9.8048,9.8299,9.8048,9.8299,68700.0
2013-01-11 14:30:00,11.73,11.74,11.71,11.72,220900.0,9.8299,9.8383,9.8132,9.8215,220900.0
2013-01-11 14:35:00,11.71,11.72,11.71,11.72,115300.0,9.8132,9.8215,9.8132,9.8215,115300.0
2013-01-11 14:40:00,11.71,11.72,11.71,11.72,21600.0,9.8132,9.8215,9.8132,9.8215,21600.0
2013-01-11 14:45:00,11.72,11.74,11.71,11.73,108800.0,9.8215,9.8383,9.8132,9.8299,108800.0
2013-01-11 14:50:00,11.73,11.73,11.72,11.73,49500.0,9.8299,9.8299,9.8215,9.8299,49500.0
2013-01-11 14:55:00,11.73,11.73,11.72,11.73,28500.0,9.8299,9.8299,9.8215,9.8299,28500.0
2013-01-11 15:00:00,11.73,11.73,11.72,11.73,46600.0,9.8299,9.8299,9.8215,9.8299,46600.0
2013-01-11 15:05:00,11.73,11.73,11.72,11.73,51500.0,9.8299,9.8299,9.8215,9.8299,51500.0
2013-01-11 15:10:00,11.73,11.74,11.72,11.74,122900.0,9.8299,9.8383,9.8215,9.8383,122900.0
2013-01-11 15:15:00,11.74,11.74,11.72,11.73,37800.0,9.8383,9.8383,9.8215,9.8299,37800.0
2013-01-11 15:20:00,11.73,11.74,11.72,11.72,91300.0,9.8299,9.8383,9.8215,9.8215,91300.0
2013-01-11 15:25:00,11.72,11.73,11.72,11.72,45800.0,9.8215,9.8299,9.8215,9.8215,45800.0
2013-01-11 15:30:00,11.73,11.73,11.72,11.73,143900.0,9.8299,9.8299,9.8215,9.8299,143900.0
2013-01-11 15:35:00,11.73,11.74,11.73,11.74,105000.0,9.8299,9.8383,9.8299,9.8383,105000.0
2013-01-11 15:40:00,11.74,11.74,11.73,11.74,66800.0,9.8383,9.8383,9.8299,9.8383,66800.0
2013-01-11 15:45:00,11.74,11.74,11.72,11.72,159800.0,9.8383,9.8383,9.8215,9.8215,159800.0
2013-01-11 15:50:00,11.73,11.73,11.72,11.72,137000.0,9.8299,9.8299,9.8215,9.8215,137000.0
2013-01-11 15:55:00,11.73,11.73,11.71,11.71,528400.0,9.8299,9.8299,9.8132,9.8132,528400.0
2013-01-14 09:30:00,11.66,11.69,11.59,11.68,163200.0,9.7713,9.7964,9.7126,9.788,163200.0
2013-01-14 09:35:00,11.68,11.74,11.68,11.71,175100.0,9.788,9.8383,9.788,9.8132,175100.0
2013-01-14 09:40:00,11.71,11.76,11.71,11.73,117800.0,9.8132,9.8551,9.8132,9.8299,117800.0
2013-01-14 09:45:00,11.74,11.76,11.71,11.71,81200.0,9.8383,9.8551,9.8132,9.8132,81200.0
2013-01-14 09:50:00,11.71,11.72,11.68,11.68,76800.0,9.8132,9.8215,9.788,9.788,76800.0
2013-01-14 09:55:00,11.69,11.71,11.69,11.7,45200.0,9.7964,9.8132,9.7964,9.8048,45200.0
2013-01-14 10:00:00,11.69,11.7,11.67,11.69,109700.0,9.7964,9.8048,9.7796,9.7964,109700.0
2013-01-14 10:05:00,11.69,11.69,11.69,11.69,11800.0,9.7964,9.7964,9.7964,9.7964,11800.0
2013-01-14 10:10:00,11.69,11.7,11.68,11.69,71400.0,9.7964,9.8048,9.788,9.7964,71400.0
2013-01-14 10:15:00,11.69,11.71,11.68,11.69,84700.0,9.7964,9.8132,9.788,9.7964,84700.0
2013-01-14 10:20:00,11.69,11.69,11.67,11.68,45400.0,9.7964,9.7964,9.7796,9.788,45400.0
2013-01-14 10:25:00,11.68,11.69,11.64,11.69,120700.0,9.788,9.7964,9.7545,9.7964,120700.0
2013-01-14 10:30:00,11.68,11.7,11.67,11.67,171000.0,9.788,9.8048,9.7796,9.7796,171000.0
2013-01-14 10:35:00,11.67,11.68,11.67,11.68,26000.0,9.7796,9.788,9.7796,9.788,26000.0
2013-01-14 10:40:00,11.68,11.68,11.67,11.68,59100.0,9.788,9.788,9.7796,9.788,59100.0
2013-01-14 10:45:00,11.68,11.68,11.66,11.66,23700.0,9.788,9.788,9.7713,9.7713,23700.0
2013-01-14 10:50:00,11.66,11.67,11.65,11.65,68700.0,9.7713,9.7796,9.7629,9.7629,68700.0
2013-01-14 10:55:00,11.66,11.66,11.65,11.66,11800.0,9.7713,9.7713,9.7629,9.7713,11800.0
2013-01-14 11:00:00,11.66,11.68,11.65,11.67,129000.0,9.7713,9.788,9.7629,9.7796,129000.0
2013-01-14 11:05:00,11.67,11.69,11.66,11.67,156300.0,9.7796,9.7964,9.7713,9.7796,156300.0
2013-01-14 11:10:00,11.67,11.71,11.67,11.7,61000.0,9.7796,9.8132,9.7796,9.8048,61000.0
2013-01-14 11:15:00,11.7,11.7,11.68,11.68,62400.0,9.8048,9.8048,9.788,9.788,62400.0
2013-01-14 11:20:00,11.68,11.68,11.66,11.67,102500.0,9.788,9.788,9.7713,9.7796,102500.0
2013-01-14 11:25:00,11.66,11.67,11.66,11.67,16800.0,9.7713,9.7796,9.7713,9.7796,16800.0
2013-01-14 11:30:00,11.66,11.67,11.66,11.66,22900.0,9.7713,9.7796,9.7713,9.7713,22900.0
2013-01-14 11:35:00,11.67,11.67,11.66,11.67,14600.0,9.7796,9.7796,9.7713,9.7796,14600.0
2013-01-14 11:40:00,11.66,11.67,11.65,11.66,36400.0,9.7713,9.7796,9.7629,9.7713,36400.0
2013-01-14 11:45:00,11.66,11.71,11.66,11.71,137600.0,9.7713,9.8132,9.7713,9.8132,137600.0
2013-01-14 11:50:00,11.71,11.71,11.67,11.68,182700.0,9.8132,9.8132,9.7796,9.788,182700.0
2013-01-14 11:55:00,11.69,11.7,11.68,11.7,73600.0,9.7964,9.8048,9.788,9.8048,73600.0
2013-01-14 12:00:00,11.7,11.71,11.69,11.71,68900.0,9.8048,9.8132,9.7964,9.8132,68900.0
2013-01-14 12:05:00,11.71,11.71,11.69,11.69,246600.0,9.8132,9.8132,9.7964,9.7964,246600.0
2013-01-14 12:10:00,11.7,11.71,11.69,11.7,97500.0,9.8048,9.8132,9.7964,9.8048,97500.0
2013-01-14 12:15:00,11.71,11.71,11.7,11.71,19400.0,9.8132,9.8132,9.8048,9.8132,19400.0
2013-01-14 12:20:00,11.7,11.71,11.7,11.71,28500.0,9.8048,9.8132,9.8048,9.8132,28500.0
2013-01-14 12:25:00,11.7,11.71,11.7,11.71,38000.0,9.8048,9.8132,9.8048,9.8132,38000.0
2013-01-14 12:30:00,11.7,11.71,11.7,11.71,16200.0,9.8048,9.8132,9.8048,9.8132,16200.0
2013-01-14 12:35:00,11.71,11.71,11.7,11.71,10600.0,9.8132,9.8132,9.8048,9.8132,10600.0
2013-01-14 12:40:00,11.71,11.71,11.7,11.71,19200.0,9.8132,9.8132,9.8048,9.8132,19200.0
2013-01-14 12:45:00,11.71,11.72,11.7,11.71,79900.0,9.8132,9.8215,9.8048,9.8132,79900.0
2013-01-14 12:50:00,11.7,11.71,11.7,11.71,9400.0,9.8048,9.8132,9.8048,9.8132,9400.0
2013-01-14 12:55:00,11.71,11.71,11.7,11.71,29100.0,9.8132,9.8132,9.8048,9.8132,29100.0
2013-01-14 13:00:00,11.71,11.71,11.69,11.69,29200.0,9.8132,9.8132,9.7964,9.7964,29200.0
2013-01-14 13:05:00,11.7,11.7,11.69,11.69,31800.0,9.8048,9.8048,9.7964,9.7964,31800.0
2013-01-14 13:10:00,11.69,11.71,11.69,11.7,77400.0,9.7964,9.8132,9.7964,9.8048,77400.0
2013-01-14 13:15:00,11.7,11.75,11.7,11.74,343100.0,9.8048,9.8467,9.8048,9.8383,343100.0
2013-01-14 13:20:00,11.74,11.77,11.74,11.77,161900.0,9.8383,9.8634,9.8383,9.8634,161900.0
2013-01-14 13:25:00,11.76,11.77,11.76,11.77,99700.0,9.8551,9.8634,9.8551,9.8634,99700.0
2013-01-14 13:30:00,11.77,11.78,11.76,11.77,49300.0,9.8634,9.8718,9.8551,9.8634,49300.0
2013-01-14 13:35:00,11.78,11.78,11.75,11.75,137500.0,9.8718,9.8718,9.8467,9.8467,137500.0
2013-01-14 13:40:00,11.75,11.76,11.74,11.75,33900.0,9.8467,9.8551,9.8383,9.8467,33900.0
2013-01-14 13:45:00,11.75,11.75,11.72,11.73,145400.0,9.8467,9.8467,9.8215,9.8299,145400.0
2013-01-14 13:50:00,11.73,11.74,11.72,11.74,110700.0,9.8299,9.8383,9.8215,9.8383,110700.0
2013-01-14 13:55:00,11.73,11.74,11.73,11.74,17700.0,9.8299,9.8383,9.8299,9.8383,17700.0
2013-01-14 14:00:00,11.74,11.75,11.72,11.75,149500.0,9.8383,9.8467,9.8215,9.8467,149500.0
2013-01-14 14:05:00,11.75,11.77,11.75,11.77,136300.0,9.8467,9.8634,9.8467,9.8634,136300.0
2013-01-14 14:10:00,11.77,11.79,11.77,11.77,94800.0,9.8634,9.8802,9.8634,9.8634,94800.0
2013-01-14 14:15:00,11.77,11.78,11.76,11.76,38800.0,9.8634,9.8718,9.8551,9.8551,38800.0
2013-01-14 14:20:00,11.76,11.77,11.74,11.74,55500.0,9.8551,9.8634,9.8383,9.8383,55500.0
2013-01-14 14:25:00,11.75,11.76,11.74,11.75,71500.0,9.8467,9.8551,9.8383,9.8467,71500.0
2013-01-14 14:30:00,11.75,11.77,11.75,11.76,97700.0,9.8467,9.8634,9.8467,9.8551,97700.0
2013-01-14 14:35:00,11.76,11.76,11.73,11.74,45400.0,9.8551,9.8551,9.8299,9.8383,45400.0
2013-01-14 14:40:00,11.73,11.74,11.73,11.74,16100.0,9.8299,9.8383,9.8299,9.8383,16100.0
2013-01-14 14:45:00,11.74,11.74,11.73,11.74,21400.0,9.8383,9.8383,9.8299,9.8383,21400.0
2013-01-14 14:50:00,11.74,11.74,11.73,11.74,14800.0,9.8383,9.8383,9.8299,9.8383,14800.0
2013-01-14 14:55:00,11.74,11.74,11.73,11.74,12900.0,9.8383,9.8383,9.8299,9.8383,12900.0
2013-01-14 15:00:00,11.74,11.74,11.73,11.73,46000.0,9.8383,9.8383,9.8299,9.8299,46000.0
2013-01-14 15:05:00,11.74,11.75,11.73,11.75,165600.0,9.8383,9.8467,9.8299,9.8467,165600.0
2013-01-14 15:10:00,11.75,11.76,11.74,11.75,212700.0,9.8467,9.8551,9.8383,9.8467,212700.0
2013-01-14 15:15:00,11.75,11.75,11.74,11.75,46200.0,9.8467,9.8467,9.8383,9.8467,46200.0
2013-01-14 15:20:00,11.75,11.75,11.74,11.74,56500.0,9.8467,9.8467,9.8383,9.8383,56500.0
2013-01-14 15:25:00,11.75,11.75,11.74,11.74,61700.0,9.8467,9.8467,9.8383,9.8383,61700.0
2013-01-14 15:30:00,11.74,11.76,11.74,11.75,210300.0,9.8383,9.8551,9.8383,9.8467,210300.0
2013-01-14 15:35:00,11.75,11.75,11.74,11.75,123200.0,9.8467,9.8467,9.8383,9.8467,123200.0
2013-01-14 15:40:00,11.75,11.75,11.74,11.75,80700.0,9.8467,9.8467,9.8383,9.8467,80700.0
2013-01-14 15:45:00,11.75,11.75,11.74,11.74,172400.0,9.8467,9.8467,9.8383,9.8383,172400.0
2013-01-14 15:50:00,11.74,11.75,11.71,11.72,383000.0,9.8383,9.8467,9.8132,9.8215,383000.0
2013-01-14 15:55:00,11.72,11.76,11.71,11.75,585200.0,9.8215,9.8551,9.8132,9.8467,585200.0
2013-01-15 09:30:00,11.72,11.73,11.6,11.68,264000.0,9.8215,9.8299,9.721,9.788,264000.0
2013-01-15 09:35:00,11.69,11.72,11.68,11.72,78100.0,9.7964,9.8215,9.788,9.8215,78100.0
2013-01-15 09:40:00,11.71,11.72,11.68,11.71,138200.0,9.8132,9.8215,9.788,9.8132,138200.0
2013-01-15 09:45:00,11.71,11.71,11.69,11.69,67600.0,9.8132,9.8132,9.7964,9.7964,67600.0
2013-01-15 09:50:00,11.69,11.71,11.68,11.7,91600.0,9.7964,9.8132,9.788,9.8048,91600.0
2013-01-15 09:55:00,11.7,11.73,11.69,11.71,42700.0,9.8048,9.8299,9.7964,9.8132,42700.0
2013-01-15 10:00:00,11.71,11.73,11.69,11.73,121600.0,9.8132,9.8299,9.7964,9.8299,121600.0
2013-01-15 10:05:00,11.73,11.75,11.71,11.75,165600.0,9.8299,9.8467,9.8132,9.8467,165600.0
2013-01-15 10:10:00,11.75,11.79,11.74,11.78,790900.0,9.8467,9.8802,9.8383,9.8718,790900.0
2013-01-15 10:15:00,11.78,11.78,11.77,11.78,38000.0,9.8718,9.8718,9.8634,9.8718,38000.0
2013-01-15 10:20:00,11.78,11.78,11.77,11.78,27000.0,9.8718,9.8718,9.8634,9.8718,27000.0
2013-01-15 10:25:00,11.78,11.78,11.77,11.78,65600.0,9.8718,9.8718,9.8634,9.8718,65600.0
2013-01-15 10:30:00,11.78,11.8,11.77,11.79,510400.0,9.8718,9.8886,9.8634,9.8802,510400.0
2013-01-15 10:35:00,11.79,11.8,11.78,11.79,68500.0,9.8802,9.8886,9.8718,9.8802,68500.0
2013-01-15 10:40:00,11.79,11.8,11.78,11.79,224400.0,9.8802,9.8886,9.8718,9.8802,224400.0
2013-01-15 10:45:00,11.79,11.82,11.79,11.8,192500.0,9.8802,9.9053,9.8802,9.8886,192500.0
2013-01-15 10:50:00,11.8,11.81,11.8,11.81,51100.0,9.8886,9.897,9.8886,9.897,51100.0
2013-01-15 10:55:00,11.81,11.81,11.8,11.8,54000.0,9.897,9.897,9.8886,9.8886,54000.0
2013-01-15 11:00:00,11.8,11.81,11.8,11.8,75800.0,9.8886,9.897,9.8886,9.8886,75800.0
2013-01-15 11:05:00,11.81,11.81,11.8,11.81,34600.0,9.897,9.897,9.8886,9.897,34600.0
2013-01-15 11:10:00,11.8,11.81,11.8,11.8,70500.0,9.8886,9.897,9.8886,9.8886,70500.0
2013-01-15 11:15:00,11.8,11.81,11.8,11.8,51700.0,9.8886,9.897,9.8886,9.8886,51700.0
2013-01-15 11:20:00,11.8,11.81,11.8,11.8,53800.0,9.8886,9.897,9.8886,9.8886,53800.0
2013-01-15 11:25:00,11.8,11.8,11.75,11.76,278400.0,9.8886,9.8886,9.8467,9.8551,278400.0
2013-01-15 11:30:00,11.76,11.78,11.76,11.78,220200.0,9.8551,9.8718,9.8551,9.8718,220200.0
2013-01-15 11:35:00,11.78,11.79,11.77,11.78,227400.0,9.8718,9.8802,9.8634,9.8718,227400.0
2013-01-15 11:40:00,11.78,11.79,11.77,11.78,176100.0,9.8718,9.8802,9.8634,9.8718,176100.0
2013-01-15 11:45:00,11.78,11.79,11.77,11.79,76400.0,9.8718,9.8802,9.8634,9.8802,76400.0
2013-01-15 11:50:00,11.79,11.8,11.79,11.79,39600.0,9.8802,9.8886,9.8802,9.8802,39600.0
2013-01-15 11:55:00,11.79,11.8,11.77,11.77,45000.0,9.8802,9.8886,9.8634,9.8634,45000.0
2013-01-15 12:00:00,11.77,11.8,11.76,11.77,188100.0,9.8634,9.8886,9.8551,9.8634,188100.0
2013-01-15 12:05:00,11.77,11.78,11.76,11.76,88100.0,9.8634,9.8718,9.8551,9.8551,88100.0
2013-01-15 12:10:00,11.76,11.78,11.76,11.76,222300.0,9.8551,9.8718,9.8551,9.8551,222300.0
2013-01-15 12:15:00,11.77,11.79,11.76,11.79,92000.0,9.8634,9.8802,9.8551,9.8802,92000.0
2013-01-15 12:20:00,11.79,11.79,11.75,11.76,112200.0,9.8802,9.8802,9.8467,9.8551,112200.0
2013-01-15 12:25:00,11.75,11.76,11.75,11.75,21700.0,9.8467,9.8551,9.8467,9.8467,21700.0
2013-01-15 12:30:00,11.75,11.77,11.75,11.77,40100.0,9.8467,9.8634,9.8467,9.8634,40100.0
2013-01-15 12:35:00,11.77,11.78,11.76,11.77,31800.0,9.8634,9.8718,9.8551,9.8634,31800.0
2013-01-15 12:40:00,11.77,11.79,11.77,11.79,128600.0,9.8634,9.8802,9.8634,9.8802,128600.0
2013-01-15 12:45:00,11.79,11.79,11.78,11.78,155000.0,9.8802,9.8802,9.8718,9.8718,155000.0
2013-01-15 12:50:00,11.78,11.79,11.78,11.79,80100.0,9.8718,9.8802,9.8718,9.8802,80100.0
2013-01-15 12:55:00,11.78,11.79,11.77,11.77,75700.0,9.8718,9.8802,9.8634,9.8634,75700.0
2013-01-15 13:00:00,11.77,11.78,11.77,11.77,31600.0,9.8634,9.8718,9.8634,9.8634,31600.0
2013-01-15 13:05:00,11.77,11.78,11.77,11.78,8200.0,9.8634,9.8718,9.8634,9.8718,8200.0
2013-01-15 13:10:00,11.78,11.78,11.76,11.77,22200.0,9.8718,9.8718,9.8551,9.8634,22200.0
2013-01-15 13:15:00,11.76,11.79,11.76,11.79,37500.0,9.8551,9.8802,9.8551,9.8802,37500.0
2013-01-15 13:20:00,11.79,11.8,11.76,11.78,210900.0,9.8802,9.8886,9.8551,9.8718,210900.0
2013-01-15 13:25:00,11.78,11.78,11.77,11.77,18700.0,9.8718,9.8718,9.8634,9.8634,18700.0
2013-01-15 13:30:00,11.77,11.78,11.76,11.76,44400.0,9.8634,9.8718,9.8551,9.8551,44400.0
2013-01-15 13:35:00,11.76,11.78,11.76,11.76,74900.0,9.8551,9.8718,9.8551,9.8551,74900.0
2013-01-15 13:40:00,11.76,11.77,11.75,11.76,56100.0,9.8551,9.8634,9.8467,9.8551,56100.0
2013-01-15 13:45:00,11.76,11.77,11.75,11.76,272300.0,9.8551,9.8634,9.8467,9.8551,272300.0
2013-01-15 13:50:00,11.77,11.78,11.75,11.76,184300.0,9.8634,9.8718,9.8467,9.8551,184300.0
2013-01-15 13:55:00,11.76,11.77,11.74,11.75,337400.0,9.8551,9.8634,9.8383,9.8467,337400.0
2013-01-15 14:00:00,11.76,11.76,11.75,11.76,42800.0,9.8551,9.8551,9.8467,9.8551,42800.0
2013-01-15 14:05:00,11.76,11.76,11.75,11.76,141500.0,9.8551,9.8551,9.8467,9.8551,141500.0
2013-01-15 14:10:00,11.76,11.76,11.75,11.76,22400.0,9.8551,9.8551,9.8467,9.8551,22400.0
2013-01-15 14:15:00,11.76,11.77,11.75,11.77,250900.0,9.8551,9.8634,9.8467,9.8634,250900.0
2013-01-15 14:20:00,11.76,11.77,11.75,11.76,22100.0,9.8551,9.8634,9.8467,9.8551,22100.0
2013-01-15 14:25:00,11.76,11.78,11.75,11.77,725900.0,9.8551,9.8718,9.8467,9.8634,725900.0
2013-01-15 14:30:00,11.77,11.78,11.76,11.76,114800.0,9.8634,9.8718,9.8551,9.8551,114800.0
2013-01-15 14:35:00,11.76,11.77,11.76,11.76,12000.0,9.8551,9.8634,9.8551,9.8551,12000.0
2013-01-15 14:40:00,11.76,11.77,11.76,11.76,26200.0,9.8551,9.8634,9.8551,9.8551,26200.0
2013-01-15 14:45:00,11.76,11.77,11.76,11.76,21800.0,9.8551,9.8634,9.8551,9.8551,21800.0
2013-01-15 14:50:00,11.76,11.78,11.76,11.78,80700.0,9.8551,9.8718,9.8551,9.8718,80700.0
2013-01-15 14:55:00,11.77,11.78,11.77,11.78,12600.0,9.8634,9.8718,9.8634,9.8718,12600.0
2013-01-15 15:00:00,11.77,11.79,11.77,11.79,44100.0,9.8634,9.8802,9.8634,9.8802,44100.0
2013-01-15 15:05:00,11.78,11.79,11.77,11.77,71100.0,9.8718,9.8802,9.8634,9.8634,71100.0
2013-01-15 15:10:00,11.78,11.78,11.77,11.77,15100.0,9.8718,9.8718,9.8634,9.8634,15100.0
2013-01-15 15:15:00,11.78,11.78,11.76,11.77,68500.0,9.8718,9.8718,9.8551,9.8634,68500.0
2013-01-15 15:20:00,11.77,11.78,11.76,11.78,39600.0,9.8634,9.8718,9.8551,9.8718,39600.0
2013-01-15 15:25:00,11.77,11.78,11.77,11.77,17800.0,9.8634,9.8718,9.8634,9.8634,17800.0
2013-01-15 15:30:00,11.77,11.78,11.77,11.78,22900.0,9.8634,9.8718,9.8634,9.8718,22900.0
2013-01-15 15:35:00,11.78,11.79,11.78,11.78,99800.0,9.8718,9.8802,9.8718,9.8718,99800.0
2013-01-15 15:40:00,11.78,11.79,11.77,11.78,177500.0,9.8718,9.8802,9.8634,9.8718,177500.0
2013-01-15 15:45:00,11.79,11.79,11.78,11.78,117400.0,9.8802,9.8802,9.8718,9.8718,117400.0
2013-01-15 15:50:00,11.79,11.79,11.77,11.78,319800.0,9.8802,9.8802,9.8634,9.8718,319800.0
2013-01-15 15:55:00,11.77,11.78,11.77,11.77,376600.0,9.8634,9.8718,9.8634,9.8634,376600.0
2013-01-16 09:30:00,11.74,11.82,11.7,11.81,195300.0,9.8383,9.9053,9.8048,9.897,195300.0
2013-01-16 09:35:00,11.81,11.82,11.78,11.82,138300.0,9.897,9.9053,9.8718,9.9053,138300.0
2013-01-16 09:40:00,11.82,11.83,11.81,11.83,76000.0,9.9053,9.9137,9.897,9.9137,76000.0
2013-01-16 09:45:00,11.83,11.84,11.8,11.83,178000.0,9.9137,9.9221,9.8886,9.9137,178000.0
2013-01-16 09:50:00,11.83,11.86,11.81,11.85,703400.0,9.9137,9.9389,9.897,9.9305,703400.0
2013-01-16 09:55:00,11.85,11.86,11.82,11.85,492100.0,9.9305,9.9389,9.9053,9.9305,492100.0
2013-01-16 10:00:00,11.85,11.85,11.83,11.84,81900.0,9.9305,9.9305,9.9137,9.9221,81900.0
2013-01-16 10:05:00,11.83,11.84,11.79,11.79,386700.0,9.9137,9.9221,9.8802,9.8802,386700.0
2013-01-16 10:10:00,11.8,11.83,11.79,11.82,86400.0,9.8886,9.9137,9.8802,9.9053,86400.0
2013-01-16 10:15:00,11.82,11.85,11.81,11.84,332000.0,9.9053,9.9305,9.897,9.9221,332000.0
2013-01-16 10:20:00,11.84,11.91,11.84,11.88,1127500.0,9.9221,9.9808,9.9221,9.9556,1127500.0
2013-01-16 10:25:00,11.88,11.92,11.88,11.91,445600.0,9.9556,9.9891,9.9556,9.9808,445600.0
2013-01-16 10:30:00,11.91,11.94,11.9,11.92,418100.0,9.9808,10.0059,9.9724,9.9891,418100.0
2013-01-16 10:35:00,11.92,11.93,11.9,11.91,203500.0,9.9891,9.9975,9.9724,9.9808,203500.0
2013-01-16 10:40:00,11.92,11.94,11.92,11.93,89300.0,9.9891,10.0059,9.9891,9.9975,89300.0
2013-01-16 10:45:00,11.94,11.95,11.92,11.92,251800.0,10.0059,10.0143,9.9891,9.9891,251800.0
2013-01-16 10:50:00,11.92,11.93,11.92,11.93,55100.0,9.9891,9.9975,9.9891,9.9975,55100.0
2013-01-16 10:55:00,11.93,11.93,11.92,11.93,269700.0,9.9975,9.9975,9.9891,9.9975,269700.0
2013-01-16 11:00:00,11.93,11.93,11.92,11.92,61000.0,9.9975,9.9975,9.9891,9.9891,61000.0
2013-01-16 11:05:00,11.93,11.95,11.92,11.94,192200.0,9.9975,10.0143,9.9891,10.0059,192200.0
2013-01-16 11:10:00,11.95,11.97,11.95,11.97,217800.0,10.0143,10.031,10.0143,10.031,217800.0
2013-01-16 11:15:00,11.97,11.99,11.96,11.98,120500.0,10.031,10.0478,10.0227,10.0394,120500.0
2013-01-16 11:20:00,11.99,12.05,11.98,12.04,1294500.0,10.0478,10.0981,10.0394,10.0897,1294500.0
2013-01-16 11:25:00,12.04,12.05,12.02,12.03,253900.0,10.0897,10.0981,10.0729,10.0813,253900.0
2013-01-16 11:30:00,12.02,12.02,11.99,12.01,229600.0,10.0729,10.0729,10.0478,10.0646,229600.0
2013-01-16 11:35:00,12.01,12.02,11.97,11.97,390900.0,10.0646,10.0729,10.031,10.031,390900.0
2013-01-16 11:40:00,11.97,12.01,11.96,12.0,328500.0,10.031,10.0646,10.0227,10.0562,328500.0
2013-01-16 11:45:00,12.0,12.02,12.0,12.02,90800.0,10.0562,10.0729,10.0562,10.0729,90800.0
2013-01-16 11:50:00,12.02,12.02,12.01,12.02,56200.0,10.0729,10.0729,10.0646,10.0729,56200.0
2013-01-16 11:55:00,12.02,12.02,12.01,12.02,54100.0,10.0729,10.0729,10.0646,10.0729,54100.0
2013-01-16 12:00:00,12.01,12.02,12.01,12.02,55900.0,10.0646,10.0729,10.0646,10.0729,55900.0
2013-01-16 12:05:00,12.02,12.03,11.98,12.0,357600.0,10.0729,10.0813,10.0394,10.0562,357600.0
2013-01-16 12:10:00,12.0,12.0,11.99,12.0,48000.0,10.0562,10.0562,10.0478,10.0562,48000.0
2013-01-16 12:15:00,12.0,12.0,11.99,12.0,30200.0,10.0562,10.0562,10.0478,10.0562,30200.0
2013-01-16 12:20:00,12.0,12.0,11.98,11.98,185800.0,10.0562,10.0562,10.0394,10.0394,185800.0
2013-01-16 12:25:00,11.99,12.01,11.98,11.99,208100.0,10.0478,10.0646,10.0394,10.0478,208100.0
2013-01-16 12:30:00,11.99,11.99,11.97,11.98,169200.0,10.0478,10.0478,10.031,10.0394,169200.0
2013-01-16 12:35:00,11.98,11.99,11.97,11.98,116500.0,10.0394,10.0478,10.031,10.0394,116500.0
2013-01-16 12:40:00,11.99,11.99,11.95,11.97,153200.0,10.0478,10.0478,10.0143,10.031,153200.0
2013-01-16 12:45:00,11.97,11.97,11.96,11.97,52800.0,10.031,10.031,10.0227,10.031,52800.0
2013-01-16 12:50:00,11.97,11.97,11.96,11.96,72900.0,10.031,10.031,10.0227,10.0227,72900.0
2013-01-16 12:55:00,11.96,11.99,11.96,11.99,68700.0,10.0227,10.0478,10.0227,10.0478,68700.0
2013-01-16 13:00:00,11.99,11.99,11.97,11.99,131800.0,10.0478,10.0478,10.031,10.0478,131800.0
2013-01-16 13:05:00,11.98,12.01,11.98,12.01,101400.0,10.0394,10.0646,10.0394,10.0646,101400.0
2013-01-16 13:10:00,12.01,12.01,12.0,12.0,32400.0,10.0646,10.0646,10.0562,10.0562,32400.0
2013-01-16 13:15:00,12.01,12.01,12.0,12.01,42900.0,10.0646,10.0646,10.0562,10.0646,42900.0
2013-01-16 13:20:00,12.01,12.01,12.0,12.01,84800.0,10.0646,10.0646,10.0562,10.0646,84800.0
2013-01-16 13:25:00,12.01,12.01,12.0,12.01,36600.0,10.0646,10.0646,10.0562,10.0646,36600.0
2013-01-16 13:30:00,12.0,12.01,11.99,12.01,127700.0,10.0562,10.0646,10.0478,10.0646,127700.0
2013-01-16 13:35:00,12.01,12.01,12.0,12.0,50300.0,10.0646,10.0646,10.0562,10.0562,50300.0
2013-01-16 13:40:00,12.01,12.01,12.0,12.01,63800.0,10.0646,10.0646,10.0562,10.0646,63800.0
2013-01-16 13:45:00,12.0,12.01,12.0,12.01,28300.0,10.0562,10.0646,10.0562,10.0646,28300.0
2013-01-16 13:50:00,12.01,12.01,11.99,12.0,99900.0,10.0646,10.0646,10.0478,10.0562,99900.0
2013-01-16 13:55:00,12.0,12.0,11.99,11.99,37100.0,10.0562,10.0562,10.0478,10.0478,37100.0
2013-01-16 14:00:00,12.0,12.0,11.98,12.0,157000.0,10.0562,10.0562,10.0394,10.0562,157000.0
2013-01-16 14:05:00,12.0,12.0,11.97,11.97,159400.0,10.0562,10.0562,10.031,10.031,159400.0
2013-01-16 14:10:00,11.97,11.98,11.96,11.98,150100.0,10.031,10.0394,10.0227,10.0394,150100.0
2013-01-16 14:15:00,11.98,11.98,11.97,11.98,24200.0,10.0394,10.0394,10.031,10.0394,24200.0
2013-01-16 14:20:00,11.98,11.98,11.97,11.98,34000.0,10.0394,10.0394,10.031,10.0394,34000.0
2013-01-16 14:25:00,11.98,11.99,11.97,11.99,84600.0,10.0394,10.0478,10.031,10.0478,84600.0
2013-01-16 14:30:00,11.99,12.0,11.98,12.0,222800.0,10.0478,10.0562,10.0394,10.0562,222800.0
2013-01-16 14:35:00,11.99,12.01,11.99,12.0,204900.0,10.0478,10.0646,10.0478,10.0562,204900.0
2013-01-16 14:40:00,12.0,12.01,11.99,12.01,59500.0,10.0562,10.0646,10.0478,10.0646,59500.0
2013-01-16 14:45:00,12.01,12.02,12.0,12.01,119200.0,10.0646,10.0729,10.0562,10.0646,119200.0
2013-01-16 14:50:00,12.01,12.03,12.0,12.01,323200.0,10.0646,10.0813,10.0562,10.0646,323200.0
2013-01-16 14:55:00,12.01,12.01,12.0,12.01,41300.0,10.0646,10.0646,10.0562,10.0646,41300.0
2013-01-16 15:00:00,12.0,12.01,11.98,11.99,198500.0,10.0562,10.0646,10.0394,10.0478,198500.0
2013-01-16 15:05:00,11.98,11.99,11.98,11.99,30200.0,10.0394,10.0478,10.0394,10.0478,30200.0
2013-01-16 15:10:00,11.99,11.99,11.98,11.99,55700.0,10.0478,10.0478,10.0394,10.0478,55700.0
2013-01-16 15:15:00,11.98,11.99,11.98,11.99,44500.0,10.0394,10.0478,10.0394,10.0478,44500.0
2013-01-16 15:20:00,11.99,11.99,11.95,11.96,187200.0,10.0478,10.0478,10.0143,10.0227,187200.0
2013-01-16 15:25:00,11.96,11.98,11.95,11.95,283800.0,10.0227,10.0394,10.0143,10.0143,283800.0
2013-01-16 15:30:00,11.96,11.96,11.94,11.95,100400.0,10.0227,10.0227,10.0059,10.0143,100400.0
2013-01-16 15:35:00,11.95,11.95,11.94,11.95,49000.0,10.0143,10.0143,10.0059,10.0143,49000.0
2013-01-16 15:40:00,11.94,11.96,11.94,11.96,100900.0,10.0059,10.0227,10.0059,10.0227,100900.0
2013-01-16 15:45:00,11.96,11.96,11.94,11.95,169400.0,10.0227,10.0227,10.0059,10.0143,169400.0
2013-01-16 15:50:00,11.94,11.95,11.94,11.95,177800.0,10.0059,10.0143,10.0059,10.0143,177800.0
2013-01-16 15:55:00,11.95,11.95,11.93,11.93,546200.0,10.0143,10.0143,9.9975,9.9975,546200.0
2013-01-17 09:30:00,11.94,12.0,11.94,11.97,479900.0,10.0059,10.0562,10.0059,10.031,479900.0
2013-01-17 09:35:00,11.97,12.05,11.97,12.05,449400.0,10.031,10.0981,10.031,10.0981,449400.0
2013-01-17 09:40:00,12.05,12.08,12.04,12.06,281500.0,10.0981,10.1232,10.0897,10.1065,281500.0
2013-01-17 09:45:00,12.07,12.09,12.05,12.08,232000.0,10.1148,10.1316,10.0981,10.1232,232000.0
2013-01-17 09:50:00,12.08,12.09,12.07,12.09,104700.0,10.1232,10.1316,10.1148,10.1316,104700.0
2013-01-17 09:55:00,12.09,12.14,12.08,12.13,554200.0,10.1316,10.1735,10.1232,10.1651,554200.0
2013-01-17 10:00:00,12.13,12.14,12.12,12.12,500200.0,10.1651,10.1735,10.1567,10.1567,500200.0
2013-01-17 10:05:00,12.12,12.13,12.11,12.13,362900.0,10.1567,10.1651,10.1484,10.1651,362900.0
2013-01-17 10:10:00,12.13,12.14,12.12,12.13,419900.0,10.1651,10.1735,10.1567,10.1651,419900.0
2013-01-17 10:15:00,12.14,12.15,12.13,12.15,270400.0,10.1735,10.1819,10.1651,10.1819,270400.0
2013-01-17 10:20:00,12.14,12.15,12.14,12.15,79800.0,10.1735,10.1819,10.1735,10.1819,79800.0
2013-01-17 10:25:00,12.15,12.15,12.14,12.15,82500.0,10.1819,10.1819,10.1735,10.1819,82500.0
2013-01-17 10:30:00,12.15,12.15,12.12,12.13,93600.0,10.1819,10.1819,10.1567,10.1651,93600.0
2013-01-17 10:35:00,12.12,12.13,12.12,12.13,47600.0,10.1567,10.1651,10.1567,10.1651,47600.0
2013-01-17 10:40:00,12.13,12.13,12.09,12.1,191800.0,10.1651,10.1651,10.1316,10.14,191800.0
2013-01-17 10:45:00,12.1,12.11,12.09,12.1,53900.0,10.14,10.1484,10.1316,10.14,53900.0
2013-01-17 10:50:00,12.1,12.14,12.1,12.12,732500.0,10.14,10.1735,10.14,10.1567,732500.0
2013-01-17 10:55:00,12.12,12.12,12.09,12.1,273400.0,10.1567,10.1567,10.1316,10.14,273400.0
2013-01-17 11:00:00,12.1,12.11,12.09,12.1,73700.0,10.14,10.1484,10.1316,10.14,73700.0
2013-01-17 11:05:00,12.1,12.11,12.09,12.09,49200.0,10.14,10.1484,10.1316,10.1316,49200.0
2013-01-17 11:10:00,12.09,12.1,12.07,12.09,241300.0,10.1316,10.14,10.1148,10.1316,241300.0
2013-01-17 11:15:00,12.09,12.09,12.08,12.08,45400.0,10.1316,10.1316,10.1232,10.1232,45400.0
2013-01-17 11:20:00,12.08,12.1,12.08,12.09,84700.0,10.1232,10.14,10.1232,10.1316,84700.0
2013-01-17 11:25:00,12.09,12.12,12.08,12.1,541800.0,10.1316,10.1567,10.1232,10.14,541800.0
2013-01-17 11:30:00,12.1,12.13,12.1,12.11,827900.0,10.14,10.1651,10.14,10.1484,827900.0
2013-01-17 11:35:00,12.13,12.15,12.12,12.15,376400.0,10.1651,10.1819,10.1567,10.1819,376400.0
2013-01-17 11:40:00,12.14,12.15,12.13,12.14,439000.0,10.1735,10.1819,10.1651,10.1735,439000.0
2013-01-17 11:45:00,12.15,12.17,12.14,12.16,246500.0,10.1819,10.1986,10.1735,10.1903,246500.0
2013-01-17 11:50:00,12.17,12.18,12.14,12.15,195300.0,10.1986,10.207,10.1735,10.1819,195300.0
2013-01-17 11:55:00,12.15,12.17,12.14,12.15,170100.0,10.1819,10.1986,10.1735,10.1819,170100.0
2013-01-17 12:00:00,12.15,12.16,12.14,12.16,24600.0,10.1819,10.1903,10.1735,10.1903,24600.0
2013-01-17 12:05:00,12.16,12.17,12.15,12.15,144700.0,10.1903,10.1986,10.1819,10.1819,144700.0
2013-01-17 12:10:00,12.15,12.17,12.15,12.15,90100.0,10.1819,10.1986,10.1819,10.1819,90100.0
2013-01-17 12:15:00,12.16,12.16,12.11,12.13,464200.0,10.1903,10.1903,10.1484,10.1651,464200.0
2013-01-17 12:20:00,12.13,12.16,12.12,12.15,207900.0,10.1651,10.1903,10.1567,10.1819,207900.0
2013-01-17 12:25:00,12.15,12.16,12.13,12.14,203500.0,10.1819,10.1903,10.1651,10.1735,203500.0
2013-01-17 12:30:00,12.14,12.17,12.14,12.15,281000.0,10.1735,10.1986,10.1735,10.1819,281000.0
2013-01-17 12:35:00,12.16,12.18,12.16,12.18,89100.0,10.1903,10.207,10.1903,10.207,89100.0
2013-01-17 12:40:00,12.18,12.21,12.18,12.19,256500.0,10.207,10.2322,10.207,10.2154,256500.0
2013-01-17 12:45:00,12.19,12.2,12.18,12.2,104900.0,10.2154,10.2238,10.207,10.2238,104900.0
2013-01-17 12:50:00,12.19,12.23,12.19,12.21,290800.0,10.2154,10.2489,10.2154,10.2322,290800.0
2013-01-17 12:55:00,12.21,12.22,12.2,12.2,428500.0,10.2322,10.2405,10.2238,10.2238,428500.0
2013-01-17 13:00:00,12.2,12.21,12.19,12.2,92200.0,10.2238,10.2322,10.2154,10.2238,92200.0
2013-01-17 13:05:00,12.19,12.2,12.13,12.14,421600.0,10.2154,10.2238,10.1651,10.1735,421600.0
2013-01-17 13:10:00,12.14,12.15,12.14,12.15,32200.0,10.1735,10.1819,10.1735,10.1819,32200.0
2013-01-17 13:15:00,12.14,12.16,12.14,12.16,87100.0,10.1735,10.1903,10.1735,10.1903,87100.0
2013-01-17 13:20:00,12.16,12.16,12.15,12.16,31500.0,10.1903,10.1903,10.1819,10.1903,31500.0
2013-01-17 13:25:00,12.15,12.16,12.15,12.16,15800.0,10.1819,10.1903,10.1819,10.1903,15800.0
2013-01-17 13:30:00,12.15,12.16,12.15,12.15,6600.0,10.1819,10.1903,10.1819,10.1819,6600.0
2013-01-17 13:35:00,12.15,12.16,12.15,12.15,27800.0,10.1819,10.1903,10.1819,10.1819,27800.0
2013-01-17 13:40:00,12.16,12.17,12.15,12.17,56700.0,10.1903,10.1986,10.1819,10.1986,56700.0
2013-01-17 13:45:00,12.17,12.18,12.16,12.17,89500.0,10.1986,10.207,10.1903,10.1986,89500.0
2013-01-17 13:50:00,12.16,12.19,12.16,12.18,170000.0,10.1903,10.2154,10.1903,10.207,170000.0
2013-01-17 13:55:00,12.18,12.19,12.17,12.17,410200.0,10.207,10.2154,10.1986,10.1986,410200.0
2013-01-17 14:00:00,12.18,12.19,12.17,12.19,82300.0,10.207,10.2154,10.1986,10.2154,82300.0
2013-01-17 14:05:00,12.19,12.19,12.16,12.18,232400.0,10.2154,10.2154,10.1903,10.207,232400.0
2013-01-17 14:10:00,12.18,12.19,12.17,12.18,117800.0,10.207,10.2154,10.1986,10.207,117800.0
2013-01-17 14:15:00,12.18,12.18,12.16,12.18,138900.0,10.207,10.207,10.1903,10.207,138900.0
2013-01-17 14:20:00,12.18,12.18,12.16,12.17,117100.0,10.207,10.207,10.1903,10.1986,117100.0
2013-01-17 14:25:00,12.17,12.18,12.14,12.14,113400.0,10.1986,10.207,10.1735,10.1735,113400.0
2013-01-17 14:30:00,12.15,12.15,12.14,12.14,27200.0,10.1819,10.1819,10.1735,10.1735,27200.0
2013-01-17 14:35:00,12.14,12.15,12.12,12.13,74700.0,10.1735,10.1819,10.1567,10.1651,74700.0
2013-01-17 14:40:00,12.12,12.15,12.12,12.15,171700.0,10.1567,10.1819,10.1567,10.1819,171700.0
2013-01-17 14:45:00,12.15,12.15,12.13,12.13,85800.0,10.1819,10.1819,10.1651,10.1651,85800.0
2013-01-17 14:50:00,12.13,12.14,12.12,12.13,73000.0,10.1651,10.1735,10.1567,10.1651,73000.0
2013-01-17 14:55:00,12.13,12.14,12.12,12.13,59700.0,10.1651,10.1735,10.1567,10.1651,59700.0
2013-01-17 15:00:00,12.13,12.13,12.09,12.11,435900.0,10.1651,10.1651,10.1316,10.1484,435900.0
2013-01-17 15:05:00,12.11,12.11,12.09,12.1,86800.0,10.1484,10.1484,10.1316,10.14,86800.0
2013-01-17 15:10:00,12.09,12.1,12.08,12.1,195800.0,10.1316,10.14,10.1232,10.14,195800.0
2013-01-17 15:15:00,12.1,12.11,12.09,12.1,541500.0,10.14,10.1484,10.1316,10.14,541500.0
2013-01-17 15:20:00,12.1,12.11,12.1,12.11,247100.0,10.14,10.1484,10.14,10.1484,247100.0
2013-01-17 15:25:00,12.11,12.12,12.1,12.12,91200.0,10.1484,10.1567,10.14,10.1567,91200.0
2013-01-17 15:30:00,12.12,12.15,12.11,12.13,1783600.0,10.1567,10.1819,10.1484,10.1651,1783600.0
2013-01-17 15:35:00,12.14,12.15,12.13,12.15,216400.0,10.1735,10.1819,10.1651,10.1819,216400.0
2013-01-17 15:40:00,12.15,12.18,12.14,12.17,499000.0,10.1819,10.207,10.1735,10.1986,499000.0
2013-01-17 15:45:00,12.16,12.18,12.16,12.17,731300.0,10.1903,10.207,10.1903,10.1986,731300.0
2013-01-17 15:50:00,12.17,12.17,12.16,12.16,554500.0,10.1986,10.1986,10.1903,10.1903,554500.0
2013-01-17 15:55:00,12.17,12.45,12.16,12.41,6432700.0,10.1986,10.4333,10.1903,10.3998,6432700.0
2013-01-18 09:30:00,12.5,12.64,12.41,12.62,3615800.0,10.4752,10.5925,10.3998,10.5757,3615800.0
2013-01-18 09:35:00,12.61,12.67,12.57,12.59,1683100.0,10.5674,10.6176,10.5338,10.5506,1683100.0
2013-01-18 09:40:00,12.6,12.6,12.53,12.54,1007600.0,10.559,10.559,10.5003,10.5087,1007600.0
2013-01-18 09:45:00,12.54,12.6,12.52,12.59,1086400.0,10.5087,10.559,10.4919,10.5506,1086400.0
2013-01-18 09:50:00,12.6,12.62,12.59,12.62,371100.0,10.559,10.5757,10.5506,10.5757,371100.0
2013-01-18 09:55:00,12.61,12.7,12.6,12.69,807000.0,10.5674,10.6428,10.559,10.6344,807000.0
2013-01-18 10:00:00,12.69,12.69,12.66,12.67,422500.0,10.6344,10.6344,10.6093,10.6176,422500.0
2013-01-18 10:05:00,12.67,12.67,12.62,12.66,925200.0,10.6176,10.6176,10.5757,10.6093,925200.0
2013-01-18 10:10:00,12.66,12.69,12.65,12.68,289100.0,10.6093,10.6344,10.6009,10.626,289100.0
2013-01-18 10:15:00,12.68,12.74,12.68,12.71,693200.0,10.626,10.6763,10.626,10.6512,693200.0
2013-01-18 10:20:00,12.71,12.72,12.69,12.71,313000.0,10.6512,10.6595,10.6344,10.6512,313000.0
2013-01-18 10:25:00,12.7,12.72,12.69,12.71,630900.0,10.6428,10.6595,10.6344,10.6512,630900.0
2013-01-18 10:30:00,12.71,12.73,12.68,12.68,932000.0,10.6512,10.6679,10.626,10.626,932000.0
2013-01-18 10:35:00,12.68,12.71,12.67,12.71,597600.0,10.626,10.6512,10.6176,10.6512,597600.0
2013-01-18 10:40:00,12.7,12.71,12.7,12.71,262400.0,10.6428,10.6512,10.6428,10.6512,262400.0
2013-01-18 10:45:00,12.7,12.71,12.7,12.71,229700.0,10.6428,10.6512,10.6428,10.6512,229700.0
2013-01-18 10:50:00,12.71,12.73,12.69,12.69,1668200.0,10.6512,10.6679,10.6344,10.6344,1668200.0
2013-01-18 10:55:00,12.7,12.7,12.65,12.68,1412500.0,10.6428,10.6428,10.6009,10.626,1412500.0
2013-01-18 11:00:00,12.67,12.68,12.61,12.62,1264700.0,10.6176,10.626,10.5674,10.5757,1264700.0
2013-01-18 11:05:00,12.62,12.66,12.62,12.66,792100.0,10.5757,10.6093,10.5757,10.6093,792100.0
2013-01-18 11:10:00,12.65,12.67,12.65,12.65,400400.0,10.6009,10.6176,10.6009,10.6009,400400.0
2013-01-18 11:15:00,12.66,12.68,12.65,12.68,338100.0,10.6093,10.626,10.6009,10.626,338100.0
2013-01-18 11:20:00,12.68,12.71,12.67,12.69,966200.0,10.626,10.6512,10.6176,10.6344,966200.0
2013-01-18 11:25:00,12.69,12.71,12.68,12.69,666400.0,10.6344,10.6512,10.626,10.6344,666400.0
2013-01-18 11:30:00,12.69,12.7,12.69,12.7,134400.0,10.6344,10.6428,10.6344,10.6428,134400.0
2013-01-18 11:35:00,12.7,12.74,12.69,12.73,1100500.0,10.6428,10.6763,10.6344,10.6679,1100500.0
2013-01-18 11:40:00,12.73,12.77,12.72,12.76,531700.0,10.6679,10.7014,10.6595,10.6931,531700.0
2013-01-18 11:45:00,12.76,12.76,12.74,12.75,214700.0,10.6931,10.6931,10.6763,10.6847,214700.0
2013-01-18 11:50:00,12.75,12.77,12.73,12.77,364500.0,10.6847,10.7014,10.6679,10.7014,364500.0
2013-01-18 11:55:00,12.77,12.89,12.76,12.88,1004400.0,10.7014,10.802,10.6931,10.7936,1004400.0
2013-01-18 12:00:00,12.88,12.88,12.77,12.82,1349400.0,10.7936,10.7936,10.7014,10.7434,1349400.0
2013-01-18 12:05:00,12.83,12.83,12.76,12.79,384700.0,10.7517,10.7517,10.6931,10.7182,384700.0
2013-01-18 12:10:00,12.8,12.85,12.79,12.85,867800.0,10.7266,10.7685,10.7182,10.7685,867800.0
2013-01-18 12:15:00,12.85,12.86,12.81,12.86,317100.0,10.7685,10.7769,10.735,10.7769,317100.0
2013-01-18 12:20:00,12.85,12.89,12.85,12.89,232400.0,10.7685,10.802,10.7685,10.802,232400.0
2013-01-18 12:25:00,12.89,12.89,12.83,12.84,475800.0,10.802,10.802,10.7517,10.7601,475800.0
2013-01-18 12:30:00,12.83,12.84,12.81,12.81,158300.0,10.7517,10.7601,10.735,10.735,158300.0
2013-01-18 12:35:00,12.81,12.82,12.78,12.79,582400.0,10.735,10.7434,10.7098,10.7182,582400.0
2013-01-18 12:40:00,12.8,12.83,12.79,12.81,482100.0,10.7266,10.7517,10.7182,10.735,482100.0
2013-01-18 12:45:00,12.81,12.82,12.77,12.77,814200.0,10.735,10.7434,10.7014,10.7014,814200.0
2013-01-18 12:50:00,12.77,12.81,12.72,12.73,737000.0,10.7014,10.735,10.6595,10.6679,737000.0
2013-01-18 12:55:00,12.73,12.74,12.66,12.67,789000.0,10.6679,10.6763,10.6093,10.6176,789000.0
2013-01-18 13:00:00,12.67,12.68,12.63,12.67,331100.0,10.6176,10.626,10.5841,10.6176,331100.0
2013-01-18 13:05:00,12.67,12.7,12.65,12.69,285600.0,10.6176,10.6428,10.6009,10.6344,285600.0
2013-01-18 13:10:00,12.69,12.73,12.68,12.73,230200.0,10.6344,10.6679,10.626,10.6679,230200.0
2013-01-18 13:15:00,12.73,12.74,12.68,12.68,667900.0,10.6679,10.6763,10.626,10.626,667900.0
2013-01-18 13:20:00,12.68,12.71,12.68,12.69,365800.0,10.626,10.6512,10.626,10.6344,365800.0
2013-01-18 13:25:00,12.69,12.7,12.68,12.69,169800.0,10.6344,10.6428,10.626,10.6344,169800.0
2013-01-18 13:30:00,12.7,12.7,12.66,12.67,127000.0,10.6428,10.6428,10.6093,10.6176,127000.0
2013-01-18 13:35:00,12.66,12.67,12.63,12.63,180200.0,10.6093,10.6176,10.5841,10.5841,180200.0
2013-01-18 13:40:00,12.63,12.63,12.55,12.59,421400.0,10.5841,10.5841,10.5171,10.5506,421400.0
2013-01-18 13:45:00,12.58,12.61,12.56,12.59,390500.0,10.5422,10.5674,10.5255,10.5506,390500.0
2013-01-18 13:50:00,12.6,12.6,12.59,12.59,52100.0,10.559,10.559,10.5506,10.5506,52100.0
2013-01-18 13:55:00,12.6,12.6,12.58,12.58,77100.0,10.559,10.559,10.5422,10.5422,77100.0
2013-01-18 14:00:00,12.59,12.59,12.57,12.58,116300.0,10.5506,10.5506,10.5338,10.5422,116300.0
2013-01-18 14:05:00,12.57,12.58,12.57,12.57,100500.0,10.5338,10.5422,10.5338,10.5338,100500.0
2013-01-18 14:10:00,12.58,12.61,12.57,12.61,294300.0,10.5422,10.5674,10.5338,10.5674,294300.0
2013-01-18 14:15:00,12.61,12.61,12.6,12.61,36600.0,10.5674,10.5674,10.559,10.5674,36600.0
2013-01-18 14:20:00,12.61,12.61,12.58,12.58,281000.0,10.5674,10.5674,10.5422,10.5422,281000.0
2013-01-18 14:25:00,12.58,12.6,12.56,12.6,261200.0,10.5422,10.559,10.5255,10.559,261200.0
2013-01-18 14:30:00,12.6,12.62,12.59,12.6,419500.0,10.559,10.5757,10.5506,10.559,419500.0
2013-01-18 14:35:00,12.6,12.65,12.6,12.63,585400.0,10.559,10.6009,10.559,10.5841,585400.0
2013-01-18 14:40:00,12.63,12.67,12.62,12.66,199900.0,10.5841,10.6176,10.5757,10.6093,199900.0
2013-01-18 14:45:00,12.66,12.67,12.65,12.66,267300.0,10.6093,10.6176,10.6009,10.6093,267300.0
2013-01-18 14:50:00,12.66,12.67,12.65,12.66,92700.0,10.6093,10.6176,10.6009,10.6093,92700.0
2013-01-18 14:55:00,12.66,12.68,12.65,12.67,385800.0,10.6093,10.626,10.6009,10.6176,385800.0
2013-01-18 15:00:00,12.67,12.67,12.65,12.66,162100.0,10.6176,10.6176,10.6009,10.6093,162100.0
2013-01-18 15:05:00,12.67,12.68,12.65,12.66,260000.0,10.6176,10.626,10.6009,10.6093,260000.0
2013-01-18 15:10:00,12.66,12.67,12.65,12.66,187300.0,10.6093,10.6176,10.6009,10.6093,187300.0
2013-01-18 15:15:00,12.66,12.68,12.65,12.67,264100.0,10.6093,10.626,10.6009,10.6176,264100.0
2013-01-18 15:20:00,12.67,12.67,12.64,12.65,274800.0,10.6176,10.6176,10.5925,10.6009,274800.0
2013-01-18 15:25:00,12.65,12.65,12.64,12.65,101500.0,10.6009,10.6009,10.5925,10.6009,101500.0
2013-01-18 15:30:00,12.65,12.69,12.64,12.69,227900.0,10.6009,10.6344,10.5925,10.6344,227900.0
2013-01-18 15:35:00,12.69,12.72,12.68,12.7,549200.0,10.6344,10.6595,10.626,10.6428,549200.0
2013-01-18 15:40:00,12.71,12.71,12.68,12.69,289400.0,10.6512,10.6512,10.626,10.6344,289400.0
2013-01-18 15:45:00,12.69,12.71,12.68,12.71,777400.0,10.6344,10.6512,10.626,10.6512,777400.0
2013-01-18 15:50:00,12.71,12.71,12.64,12.64,1365600.0,10.6512,10.6512,10.5925,10.5925,1365600.0
2013-01-18 15:55:00,12.64,12.66,12.64,12.65,1231800.0,10.5925,10.6093,10.5925,10.6009,1231800.0
2013-01-22 09:30:00,12.59,12.64,12.54,12.63,895500.0,10.5506,10.5925,10.5087,10.5841,895500.0
2013-01-22 09:35:00,12.63,12.67,12.61,12.67,635000.0,10.5841,10.6176,10.5674,10.6176,635000.0
2013-01-22 09:40:00,12.66,12.68,12.63,12.68,175900.0,10.6093,10.626,10.5841,10.626,175900.0
2013-01-22 09:45:00,12.68,12.73,12.66,12.71,422700.0,10.626,10.6679,10.6093,10.6512,422700.0
2013-01-22 09:50:00,12.72,12.72,12.67,12.67,206900.0,10.6595,10.6595,10.6176,10.6176,206900.0
2013-01-22 09:55:00,12.68,12.7,12.66,12.69,175700.0,10.626,10.6428,10.6093,10.6344,175700.0
2013-01-22 10:00:00,12.69,12.69,12.6,12.6,309400.0,10.6344,10.6344,10.559,10.559,309400.0
2013-01-22 10:05:00,12.6,12.64,12.6,12.64,287700.0,10.559,10.5925,10.559,10.5925,287700.0
2013-01-22 10:10:00,12.63,12.66,12.63,12.63,171400.0,10.5841,10.6093,10.5841,10.5841,171400.0
2013-01-22 10:15:00,12.63,12.66,12.63,12.63,159600.0,10.5841,10.6093,10.5841,10.5841,159600.0
2013-01-22 10:20:00,12.64,12.64,12.63,12.64,49900.0,10.5925,10.5925,10.5841,10.5925,49900.0
2013-01-22 10:25:00,12.63,12.64,12.59,12.6,192500.0,10.5841,10.5925,10.5506,10.559,192500.0
2013-01-22 10:30:00,12.6,12.63,12.59,12.61,193200.0,10.559,10.5841,10.5506,10.5674,193200.0
2013-01-22 10:35:00,12.61,12.63,12.6,12.61,166100.0,10.5674,10.5841,10.559,10.5674,166100.0
2013-01-22 10:40:00,12.61,12.62,12.6,12.61,206600.0,10.5674,10.5757,10.559,10.5674,206600.0
2013-01-22 10:45:00,12.61,12.64,12.6,12.63,164300.0,10.5674,10.5925,10.559,10.5841,164300.0
2013-01-22 10:50:00,12.63,12.64,12.62,12.63,83400.0,10.5841,10.5925,10.5757,10.5841,83400.0
2013-01-22 10:55:00,12.63,12.65,12.63,12.63,61900.0,10.5841,10.6009,10.5841,10.5841,61900.0
2013-01-22 11:00:00,12.63,12.65,12.62,12.62,142600.0,10.5841,10.6009,10.5757,10.5757,142600.0
2013-01-22 11:05:00,12.62,12.66,12.62,12.65,182900.0,10.5757,10.6093,10.5757,10.6009,182900.0
2013-01-22 11:10:00,12.65,12.67,12.65,12.67,123200.0,10.6009,10.6176,10.6009,10.6176,123200.0
2013-01-22 11:15:00,12.66,12.68,12.66,12.67,59800.0,10.6093,10.626,10.6093,10.6176,59800.0
2013-01-22 11:20:00,12.67,12.68,12.67,12.68,54400.0,10.6176,10.626,10.6176,10.626,54400.0
2013-01-22 11:25:00,12.68,12.68,12.65,12.66,109300.0,10.626,10.626,10.6009,10.6093,109300.0
2013-01-22 11:30:00,12.66,12.67,12.64,12.65,135400.0,10.6093,10.6176,10.5925,10.6009,135400.0
2013-01-22 11:35:00,12.65,12.66,12.6,12.6,152600.0,10.6009,10.6093,10.559,10.559,152600.0
2013-01-22 11:40:00,12.6,12.61,12.6,12.6,54600.0,10.559,10.5674,10.559,10.559,54600.0
2013-01-22 11:45:00,12.6,12.61,12.6,12.6,167500.0,10.559,10.5674,10.559,10.559,167500.0
2013-01-22 11:50:00,12.61,12.61,12.6,12.61,107600.0,10.5674,10.5674,10.559,10.5674,107600.0
2013-01-22 11:55:00,12.6,12.62,12.6,12.62,94200.0,10.559,10.5757,10.559,10.5757,94200.0
2013-01-22 12:00:00,12.61,12.63,12.61,12.63,147600.0,10.5674,10.5841,10.5674,10.5841,147600.0
2013-01-22 12:05:00,12.62,12.63,12.62,12.63,110900.0,10.5757,10.5841,10.5757,10.5841,110900.0
2013-01-22 12:10:00,12.63,12.63,12.6,12.61,155900.0,10.5841,10.5841,10.559,10.5674,155900.0
2013-01-22 12:15:00,12.61,12.63,12.61,12.63,140300.0,10.5674,10.5841,10.5674,10.5841,140300.0
2013-01-22 12:20:00,12.63,12.63,12.62,12.63,39400.0,10.5841,10.5841,10.5757,10.5841,39400.0
2013-01-22 12:25:00,12.63,12.64,12.62,12.63,252500.0,10.5841,10.5925,10.5757,10.5841,252500.0
2013-01-22 12:30:00,12.63,12.66,12.63,12.65,227000.0,10.5841,10.6093,10.5841,10.6009,227000.0
2013-01-22 12:35:00,12.65,12.66,12.64,12.66,144700.0,10.6009,10.6093,10.5925,10.6093,144700.0
2013-01-22 12:40:00,12.66,12.68,12.65,12.67,177100.0,10.6093,10.626,10.6009,10.6176,177100.0
2013-01-22 12:45:00,12.68,12.68,12.64,12.65,143700.0,10.626,10.626,10.5925,10.6009,143700.0
2013-01-22 12:50:00,12.65,12.65,12.64,12.64,20300.0,10.6009,10.6009,10.5925,10.5925,20300.0
2013-01-22 12:55:00,12.65,12.66,12.64,12.65,97500.0,10.6009,10.6093,10.5925,10.6009,97500.0
2013-01-22 13:00:00,12.64,12.66,12.64,12.66,114900.0,10.5925,10.6093,10.5925,10.6093,114900.0
2013-01-22 13:05:00,12.66,12.66,12.65,12.65,48100.0,10.6093,10.6093,10.6009,10.6009,48100.0
2013-01-22 13:10:00,12.66,12.66,12.65,12.66,26400.0,10.6093,10.6093,10.6009,10.6093,26400.0
2013-01-22 13:15:00,12.66,12.68,12.65,12.68,117200.0,10.6093,10.626,10.6009,10.626,117200.0
2013-01-22 13:20:00,12.68,12.69,12.67,12.69,100300.0,10.626,10.6344,10.6176,10.6344,100300.0
2013-01-22 13:25:00,12.69,12.69,12.66,12.66,178200.0,10.6344,10.6344,10.6093,10.6093,178200.0
2013-01-22 13:30:00,12.66,12.67,12.64,12.64,127300.0,10.6093,10.6176,10.5925,10.5925,127300.0
2013-01-22 13:35:00,12.64,12.67,12.63,12.67,309600.0,10.5925,10.6176,10.5841,10.6176,309600.0
2013-01-22 13:40:00,12.67,12.67,12.66,12.66,59400.0,10.6176,10.6176,10.6093,10.6093,59400.0
2013-01-22 13:45:00,12.67,12.67,12.64,12.64,160100.0,10.6176,10.6176,10.5925,10.5925,160100.0
2013-01-22 13:50:00,12.64,12.66,12.62,12.66,284500.0,10.5925,10.6093,10.5757,10.6093,284500.0
2013-01-22 13:55:00,12.66,12.66,12.64,12.65,131900.0,10.6093,10.6093,10.5925,10.6009,131900.0
2013-01-22 14:00:00,12.65,12.67,12.64,12.66,221100.0,10.6009,10.6176,10.5925,10.6093,221100.0
2013-01-22 14:05:00,12.66,12.69,12.66,12.69,184300.0,10.6093,10.6344,10.6093,10.6344,184300.0
2013-01-22 14:10:00,12.69,12.69,12.68,12.69,53800.0,10.6344,10.6344,10.626,10.6344,53800.0
2013-01-22 14:15:00,12.68,12.7,12.68,12.7,172000.0,10.626,10.6428,10.626,10.6428,172000.0
2013-01-22 14:20:00,12.7,12.7,12.69,12.7,117500.0,10.6428,10.6428,10.6344,10.6428,117500.0
2013-01-22 14:25:00,12.68,12.69,12.68,12.68,108400.0,10.626,10.6344,10.626,10.626,108400.0
2013-01-22 14:30:00,12.69,12.72,12.69,12.71,148300.0,10.6344,10.6595,10.6344,10.6512,148300.0
2013-01-22 14:35:00,12.71,12.72,12.68,12.69,181200.0,10.6512,10.6595,10.626,10.6344,181200.0
2013-01-22 14:40:00,12.68,12.69,12.68,12.69,39600.0,10.626,10.6344,10.626,10.6344,39600.0
2013-01-22 14:45:00,12.69,12.71,12.68,12.69,337500.0,10.6344,10.6512,10.626,10.6344,337500.0
2013-01-22 14:50:00,12.68,12.7,12.68,12.7,109100.0,10.626,10.6428,10.626,10.6428,109100.0
2013-01-22 14:55:00,12.7,12.7,12.69,12.7,41500.0,10.6428,10.6428,10.6344,10.6428,41500.0
2013-01-22 15:00:00,12.7,12.7,12.69,12.7,50800.0,10.6428,10.6428,10.6344,10.6428,50800.0
2013-01-22 15:05:00,12.7,12.7,12.68,12.68,171700.0,10.6428,10.6428,10.626,10.626,171700.0
2013-01-22 15:10:00,12.69,12.69,12.65,12.65,239800.0,10.6344,10.6344,10.6009,10.6009,239800.0
2013-01-22 15:15:00,12.65,12.66,12.65,12.66,45900.0,10.6009,10.6093,10.6009,10.6093,45900.0
2013-01-22 15:20:00,12.65,12.66,12.65,12.66,87900.0,10.6009,10.6093,10.6009,10.6093,87900.0
2013-01-22 15:25:00,12.65,12.7,12.65,12.7,263400.0,10.6009,10.6428,10.6009,10.6428,263400.0
2013-01-22 15:30:00,12.7,12.7,12.69,12.7,90000.0,10.6428,10.6428,10.6344,10.6428,90000.0
2013-01-22 15:35:00,12.7,12.71,12.69,12.71,186100.0,10.6428,10.6512,10.6344,10.6512,186100.0
2013-01-22 15:40:00,12.7,12.71,12.69,12.69,213500.0,10.6428,10.6512,10.6344,10.6344,213500.0
2013-01-22 15:45:00,12.69,12.7,12.67,12.67,293700.0,10.6344,10.6428,10.6176,10.6176,293700.0
2013-01-22 15:50:00,12.68,12.71,12.67,12.7,595100.0,10.626,10.6512,10.6176,10.6428,595100.0
2013-01-22 15:55:00,12.71,12.72,12.7,12.72,742700.0,10.6512,10.6595,10.6428,10.6595,742700.0
2013-01-23 09:30:00,12.74,12.74,12.69,12.69,342800.0,10.6763,10.6763,10.6344,10.6344,342800.0
2013-01-23 09:35:00,12.69,12.73,12.65,12.67,494900.0,10.6344,10.6679,10.6009,10.6176,494900.0
2013-01-23 09:40:00,12.67,12.68,12.64,12.66,262500.0,10.6176,10.626,10.5925,10.6093,262500.0
2013-01-23 09:45:00,12.66,12.66,12.64,12.66,241400.0,10.6093,10.6093,10.5925,10.6093,241400.0
2013-01-23 09:50:00,12.66,12.68,12.64,12.64,225100.0,10.6093,10.626,10.5925,10.5925,225100.0
2013-01-23 09:55:00,12.64,12.66,12.64,12.66,168900.0,10.5925,10.6093,10.5925,10.6093,168900.0
2013-01-23 10:00:00,12.65,12.67,12.64,12.66,152400.0,10.6009,10.6176,10.5925,10.6093,152400.0
2013-01-23 10:05:00,12.65,12.66,12.65,12.65,102000.0,10.6009,10.6093,10.6009,10.6009,102000.0
2013-01-23 10:10:00,12.66,12.67,12.65,12.66,101700.0,10.6093,10.6176,10.6009,10.6093,101700.0
2013-01-23 10:15:00,12.66,12.66,12.62,12.62,204400.0,10.6093,10.6093,10.5757,10.5757,204400.0
2013-01-23 10:20:00,12.62,12.63,12.6,12.6,403700.0,10.5757,10.5841,10.559,10.559,403700.0
2013-01-23 10:25:00,12.6,12.62,12.6,12.6,226500.0,10.559,10.5757,10.559,10.559,226500.0
2013-01-23 10:30:00,12.61,12.62,12.59,12.62,385900.0,10.5674,10.5757,10.5506,10.5757,385900.0
2013-01-23 10:35:00,12.62,12.64,12.62,12.63,300600.0,10.5757,10.5925,10.5757,10.5841,300600.0
2013-01-23 10:40:00,12.63,12.64,12.63,12.64,168400.0,10.5841,10.5925,10.5841,10.5925,168400.0
2013-01-23 10:45:00,12.64,12.65,12.63,12.65,182800.0,10.5925,10.6009,10.5841,10.6009,182800.0
2013-01-23 10:50:00,12.65,12.65,12.63,12.64,99700.0,10.6009,10.6009,10.5841,10.5925,99700.0
2013-01-23 10:55:00,12.63,12.65,12.63,12.64,213100.0,10.5841,10.6009,10.5841,10.5925,213100.0
2013-01-23 11:00:00,12.64,12.65,12.63,12.64,149700.0,10.5925,10.6009,10.5841,10.5925,149700.0
2013-01-23 11:05:00,12.64,12.66,12.64,12.65,162700.0,10.5925,10.6093,10.5925,10.6009,162700.0
2013-01-23 11:10:00,12.64,12.67,12.64,12.66,48200.0,10.5925,10.6176,10.5925,10.6093,48200.0
2013-01-23 11:15:00,12.67,12.68,12.66,12.68,43800.0,10.6176,10.626,10.6093,10.626,43800.0
2013-01-23 11:20:00,12.68,12.68,12.66,12.66,143500.0,10.626,10.626,10.6093,10.6093,143500.0
2013-01-23 11:25:00,12.67,12.67,12.65,12.66,212700.0,10.6176,10.6176,10.6009,10.6093,212700.0
2013-01-23 11:30:00,12.65,12.66,12.65,12.65,138900.0,10.6009,10.6093,10.6009,10.6009,138900.0
2013-01-23 11:35:00,12.65,12.66,12.64,12.65,163500.0,10.6009,10.6093,10.5925,10.6009,163500.0
2013-01-23 11:40:00,12.65,12.66,12.65,12.65,43700.0,10.6009,10.6093,10.6009,10.6009,43700.0
2013-01-23 11:45:00,12.65,12.66,12.65,12.66,21100.0,10.6009,10.6093,10.6009,10.6093,21100.0
2013-01-23 11:50:00,12.65,12.66,12.65,12.65,41700.0,10.6009,10.6093,10.6009,10.6009,41700.0
2013-01-23 11:55:00,12.65,12.66,12.65,12.66,23900.0,10.6009,10.6093,10.6009,10.6093,23900.0
2013-01-23 12:00:00,12.66,12.66,12.65,12.66,30300.0,10.6093,10.6093,10.6009,10.6093,30300.0
2013-01-23 12:05:00,12.66,12.66,12.65,12.66,39200.0,10.6093,10.6093,10.6009,10.6093,39200.0
2013-01-23 12:10:00,12.66,12.67,12.65,12.67,198400.0,10.6093,10.6176,10.6009,10.6176,198400.0
2013-01-23 12:15:00,12.67,12.68,12.66,12.66,106200.0,10.6176,10.626,10.6093,10.6093,106200.0
2013-01-23 12:20:00,12.67,12.67,12.65,12.66,138100.0,10.6176,10.6176,10.6009,10.6093,138100.0
2013-01-23 12:25:00,12.66,12.67,12.66,12.66,37000.0,10.6093,10.6176,10.6093,10.6093,37000.0
2013-01-23 12:30:00,12.66,12.68,12.66,12.67,137300.0,10.6093,10.626,10.6093,10.6176,137300.0
2013-01-23 12:35:00,12.67,12.69,12.66,12.68,257600.0,10.6176,10.6344,10.6093,10.626,257600.0
2013-01-23 12:40:00,12.67,12.68,12.67,12.67,74900.0,10.6176,10.626,10.6176,10.6176,74900.0
2013-01-23 12:45:00,12.67,12.68,12.67,12.68,12600.0,10.6176,10.626,10.6176,10.626,12600.0
2013-01-23 12:50:00,12.67,12.68,12.67,12.67,33900.0,10.6176,10.626,10.6176,10.6176,33900.0
2013-01-23 12:55:00,12.67,12.68,12.66,12.68,85800.0,10.6176,10.626,10.6093,10.626,85800.0
2013-01-23 13:00:00,12.67,12.68,12.67,12.68,26100.0,10.6176,10.626,10.6176,10.626,26100.0
2013-01-23 13:05:00,12.68,12.68,12.67,12.67,8500.0,10.626,10.626,10.6176,10.6176,8500.0
2013-01-23 13:10:00,12.67,12.68,12.67,12.67,21800.0,10.6176,10.626,10.6176,10.6176,21800.0
2013-01-23 13:15:00,12.68,12.68,12.67,12.68,17800.0,10.626,10.626,10.6176,10.626,17800.0
2013-01-23 13:20:00,12.67,12.68,12.67,12.67,15000.0,10.6176,10.626,10.6176,10.6176,15000.0
2013-01-23 13:25:00,12.68,12.68,12.66,12.67,27400.0,10.626,10.626,10.6093,10.6176,27400.0
2013-01-23 13:30:00,12.66,12.67,12.65,12.65,67500.0,10.6093,10.6176,10.6009,10.6009,67500.0
2013-01-23 13:35:00,12.65,12.67,12.65,12.67,104700.0,10.6009,10.6176,10.6009,10.6176,104700.0
2013-01-23 13:40:00,12.66,12.67,12.66,12.66,34300.0,10.6093,10.6176,10.6093,10.6093,34300.0
2013-01-23 13:45:00,12.66,12.67,12.65,12.66,88100.0,10.6093,10.6176,10.6009,10.6093,88100.0
2013-01-23 13:50:00,12.66,12.67,12.66,12.66,28900.0,10.6093,10.6176,10.6093,10.6093,28900.0
2013-01-23 13:55:00,12.67,12.68,12.66,12.68,68600.0,10.6176,10.626,10.6093,10.626,68600.0
2013-01-23 14:00:00,12.68,12.7,12.68,12.7,135200.0,10.626,10.6428,10.626,10.6428,135200.0
2013-01-23 14:05:00,12.7,12.7,12.67,12.67,114600.0,10.6428,10.6428,10.6176,10.6176,114600.0
2013-01-23 14:10:00,12.67,12.68,12.67,12.67,41900.0,10.6176,10.626,10.6176,10.6176,41900.0
2013-01-23 14:15:00,12.67,12.68,12.66,12.67,39500.0,10.6176,10.626,10.6093,10.6176,39500.0
2013-01-23 14:20:00,12.66,12.67,12.66,12.67,85900.0,10.6093,10.6176,10.6093,10.6176,85900.0
2013-01-23 14:25:00,12.67,12.69,12.66,12.69,150300.0,10.6176,10.6344,10.6093,10.6344,150300.0
2013-01-23 14:30:00,12.69,12.7,12.67,12.68,103800.0,10.6344,10.6428,10.6176,10.626,103800.0
2013-01-23 14:35:00,12.68,12.69,12.67,12.69,67300.0,10.626,10.6344,10.6176,10.6344,67300.0
2013-01-23 14:40:00,12.69,12.69,12.68,12.69,61000.0,10.6344,10.6344,10.626,10.6344,61000.0
2013-01-23 14:45:00,12.69,12.69,12.67,12.67,79400.0,10.6344,10.6344,10.6176,10.6176,79400.0
2013-01-23 14:50:00,12.68,12.68,12.65,12.66,224600.0,10.626,10.626,10.6009,10.6093,224600.0
2013-01-23 14:55:00,12.67,12.67,12.66,12.66,36400.0,10.6176,10.6176,10.6093,10.6093,36400.0
2013-01-23 15:00:00,12.67,12.67,12.66,12.67,91300.0,10.6176,10.6176,10.6093,10.6176,91300.0
2013-01-23 15:05:00,12.67,12.67,12.66,12.66,47100.0,10.6176,10.6176,10.6093,10.6093,47100.0
2013-01-23 15:10:00,12.66,12.67,12.66,12.66,125800.0,10.6093,10.6176,10.6093,10.6093,125800.0
2013-01-23 15:15:00,12.66,12.67,12.65,12.66,107900.0,10.6093,10.6176,10.6009,10.6093,107900.0
2013-01-23 15:20:00,12.66,12.66,12.65,12.66,64100.0,10.6093,10.6093,10.6009,10.6093,64100.0
2013-01-23 15:25:00,12.66,12.66,12.65,12.65,115600.0,10.6093,10.6093,10.6009,10.6009,115600.0
2013-01-23 15:30:00,12.66,12.66,12.65,12.66,122800.0,10.6093,10.6093,10.6009,10.6093,122800.0
2013-01-23 15:35:00,12.66,12.67,12.65,12.67,150400.0,10.6093,10.6176,10.6009,10.6176,150400.0
2013-01-23 15:40:00,12.67,12.67,12.66,12.66,93900.0,10.6176,10.6176,10.6093,10.6093,93900.0
2013-01-23 15:45:00,12.67,12.69,12.66,12.69,214600.0,10.6176,10.6344,10.6093,10.6344,214600.0
2013-01-23 15:50:00,12.68,12.69,12.68,12.69,162000.0,10.626,10.6344,10.626,10.6344,162000.0
2013-01-23 15:55:00,12.69,12.7,12.68,12.7,539500.0,10.6344,10.6428,10.626,10.6428,539500.0
2013-01-24 09:30:00,12.7,12.75,12.65,12.74,742600.0,10.6428,10.6847,10.6009,10.6763,742600.0
2013-01-24 09:35:00,12.74,12.76,12.7,12.74,491000.0,10.6763,10.6931,10.6428,10.6763,491000.0
2013-01-24 09:40:00,12.74,12.78,12.73,12.77,398400.0,10.6763,10.7098,10.6679,10.7014,398400.0
2013-01-24 09:45:00,12.77,12.77,12.72,12.74,307800.0,10.7014,10.7014,10.6595,10.6763,307800.0
2013-01-24 09:50:00,12.74,12.75,12.72,12.75,363000.0,10.6763,10.6847,10.6595,10.6847,363000.0
2013-01-24 09:55:00,12.75,12.77,12.72,12.73,300400.0,10.6847,10.7014,10.6595,10.6679,300400.0
2013-01-24 10:00:00,12.74,12.74,12.69,12.72,565000.0,10.6763,10.6763,10.6344,10.6595,565000.0
2013-01-24 10:05:00,12.73,12.74,12.71,12.71,396000.0,10.6679,10.6763,10.6512,10.6512,396000.0
2013-01-24 10:10:00,12.72,12.72,12.67,12.69,216400.0,10.6595,10.6595,10.6176,10.6344,216400.0
2013-01-24 10:15:00,12.68,12.7,12.68,12.69,143000.0,10.626,10.6428,10.626,10.6344,143000.0
2013-01-24 10:20:00,12.69,12.73,12.69,12.73,115000.0,10.6344,10.6679,10.6344,10.6679,115000.0
2013-01-24 10:25:00,12.73,12.74,12.72,12.73,266200.0,10.6679,10.6763,10.6595,10.6679,266200.0
2013-01-24 10:30:00,12.74,12.77,12.74,12.77,211200.0,10.6763,10.7014,10.6763,10.7014,211200.0
2013-01-24 10:35:00,12.76,12.78,12.76,12.78,114200.0,10.6931,10.7098,10.6931,10.7098,114200.0
2013-01-24 10:40:00,12.78,12.79,12.77,12.78,194600.0,10.7098,10.7182,10.7014,10.7098,194600.0
2013-01-24 10:45:00,12.78,12.78,12.75,12.77,434400.0,10.7098,10.7098,10.6847,10.7014,434400.0
2013-01-24 10:50:00,12.76,12.77,12.74,12.76,175000.0,10.6931,10.7014,10.6763,10.6931,175000.0
2013-01-24 10:55:00,12.76,12.77,12.73,12.74,281400.0,10.6931,10.7014,10.6679,10.6763,281400.0
2013-01-24 11:00:00,12.74,12.75,12.72,12.75,254200.0,10.6763,10.6847,10.6595,10.6847,254200.0
2013-01-24 11:05:00,12.75,12.75,12.73,12.74,136600.0,10.6847,10.6847,10.6679,10.6763,136600.0
2013-01-24 11:10:00,12.75,12.75,12.74,12.75,102800.0,10.6847,10.6847,10.6763,10.6847,102800.0
2013-01-24 11:15:00,12.74,12.75,12.74,12.74,36600.0,10.6763,10.6847,10.6763,10.6763,36600.0
2013-01-24 11:20:00,12.75,12.75,12.74,12.75,48400.0,10.6847,10.6847,10.6763,10.6847,48400.0
2013-01-24 11:25:00,12.74,12.75,12.74,12.74,147800.0,10.6763,10.6847,10.6763,10.6763,147800.0
2013-01-24 11:30:00,12.74,12.77,12.74,12.75,263200.0,10.6763,10.7014,10.6763,10.6847,263200.0
2013-01-24 11:35:00,12.75,12.76,12.74,12.74,74600.0,10.6847,10.6931,10.6763,10.6763,74600.0
2013-01-24 11:40:00,12.74,12.75,12.73,12.73,265200.0,10.6763,10.6847,10.6679,10.6679,265200.0
2013-01-24 11:45:00,12.74,12.75,12.71,12.74,434600.0,10.6763,10.6847,10.6512,10.6763,434600.0
2013-01-24 11:50:00,12.74,12.75,12.73,12.74,104800.0,10.6763,10.6847,10.6679,10.6763,104800.0
2013-01-24 11:55:00,12.74,12.74,12.73,12.73,44200.0,10.6763,10.6763,10.6679,10.6679,44200.0
2013-01-24 12:00:00,12.73,12.74,12.72,12.73,151800.0,10.6679,10.6763,10.6595,10.6679,151800.0
2013-01-24 12:05:00,12.73,12.74,12.72,12.73,161800.0,10.6679,10.6763,10.6595,10.6679,161800.0
2013-01-24 12:10:00,12.73,12.73,12.69,12.7,223400.0,10.6679,10.6679,10.6344,10.6428,223400.0
2013-01-24 12:15:00,12.7,12.71,12.68,12.68,689200.0,10.6428,10.6512,10.626,10.626,689200.0
2013-01-24 12:20:00,12.68,12.69,12.66,12.69,193600.0,10.626,10.6344,10.6093,10.6344,193600.0
2013-01-24 12:25:00,12.68,12.69,12.68,12.69,45600.0,10.626,10.6344,10.626,10.6344,45600.0
2013-01-24 12:30:00,12.69,12.69,12.66,12.66,146400.0,10.6344,10.6344,10.6093,10.6093,146400.0
2013-01-24 12:35:00,12.66,12.67,12.62,12.63,232600.0,10.6093,10.6176,10.5757,10.5841,232600.0
2013-01-24 12:40:00,12.63,12.63,12.61,12.62,160600.0,10.5841,10.5841,10.5674,10.5757,160600.0
2013-01-24 12:45:00,12.62,12.63,12.6,12.63,259200.0,10.5757,10.5841,10.559,10.5841,259200.0
2013-01-24 12:50:00,12.63,12.63,12.62,12.63,77200.0,10.5841,10.5841,10.5757,10.5841,77200.0
2013-01-24 12:55:00,12.63,12.63,12.62,12.63,39600.0,10.5841,10.5841,10.5757,10.5841,39600.0
2013-01-24 13:00:00,12.62,12.65,12.62,12.63,227400.0,10.5757,10.6009,10.5757,10.5841,227400.0
2013-01-24 13:05:00,12.63,12.65,12.62,12.65,81600.0,10.5841,10.6009,10.5757,10.6009,81600.0
2013-01-24 13:10:00,12.65,12.65,12.64,12.65,35400.0,10.6009,10.6009,10.5925,10.6009,35400.0
2013-01-24 13:15:00,12.65,12.65,12.64,12.65,46000.0,10.6009,10.6009,10.5925,10.6009,46000.0
2013-01-24 13:20:00,12.65,12.67,12.64,12.66,187800.0,10.6009,10.6176,10.5925,10.6093,187800.0
2013-01-24 13:25:00,12.67,12.68,12.66,12.67,96200.0,10.6176,10.626,10.6093,10.6176,96200.0
2013-01-24 13:30:00,12.68,12.68,12.65,12.66,171800.0,10.626,10.626,10.6009,10.6093,171800.0
2013-01-24 13:35:00,12.66,12.67,12.64,12.64,144600.0,10.6093,10.6176,10.5925,10.5925,144600.0
2013-01-24 13:40:00,12.64,12.64,12.62,12.63,154600.0,10.5925,10.5925,10.5757,10.5841,154600.0
2013-01-24 13:45:00,12.64,12.64,12.61,12.62,87400.0,10.5925,10.5925,10.5674,10.5757,87400.0
2013-01-24 13:50:00,12.62,12.63,12.61,12.62,222000.0,10.5757,10.5841,10.5674,10.5757,222000.0
2013-01-24 13:55:00,12.61,12.62,12.6,12.61,180800.0,10.5674,10.5757,10.559,10.5674,180800.0
2013-01-24 14:00:00,12.61,12.62,12.6,12.61,241600.0,10.5674,10.5757,10.559,10.5674,241600.0
2013-01-24 14:05:00,12.61,12.62,12.59,12.61,297200.0,10.5674,10.5757,10.5506,10.5674,297200.0
2013-01-24 14:10:00,12.62,12.62,12.61,12.61,68800.0,10.5757,10.5757,10.5674,10.5674,68800.0
2013-01-24 14:15:00,12.61,12.62,12.58,12.59,161600.0,10.5674,10.5757,10.5422,10.5506,161600.0
2013-01-24 14:20:00,12.58,12.59,12.58,12.58,55600.0,10.5422,10.5506,10.5422,10.5422,55600.0
2013-01-24 14:25:00,12.58,12.59,12.58,12.58,22800.0,10.5422,10.5506,10.5422,10.5422,22800.0
2013-01-24 14:30:00,12.59,12.6,12.58,12.59,187800.0,10.5506,10.559,10.5422,10.5506,187800.0
2013-01-24 14:35:00,12.59,12.6,12.59,12.59,251600.0,10.5506,10.559,10.5506,10.5506,251600.0
2013-01-24 14:40:00,12.59,12.6,12.59,12.6,82400.0,10.5506,10.559,10.5506,10.559,82400.0
2013-01-24 14:45:00,12.6,12.6,12.59,12.6,75400.0,10.559,10.559,10.5506,10.559,75400.0
2013-01-24 14:50:00,12.6,12.6,12.59,12.6,57000.0,10.559,10.559,10.5506,10.559,57000.0
2013-01-24 14:55:00,12.59,12.6,12.57,12.59,413400.0,10.5506,10.559,10.5338,10.5506,413400.0
2013-01-24 15:00:00,12.59,12.59,12.57,12.57,164800.0,10.5506,10.5506,10.5338,10.5338,164800.0
2013-01-24 15:05:00,12.58,12.58,12.57,12.57,171600.0,10.5422,10.5422,10.5338,10.5338,171600.0
2013-01-24 15:10:00,12.58,12.58,12.57,12.58,113200.0,10.5422,10.5422,10.5338,10.5422,113200.0
2013-01-24 15:15:00,12.58,12.59,12.57,12.58,344800.0,10.5422,10.5506,10.5338,10.5422,344800.0
2013-01-24 15:20:00,12.59,12.6,12.58,12.6,351600.0,10.5506,10.559,10.5422,10.559,351600.0
2013-01-24 15:25:00,12.6,12.61,12.59,12.59,393000.0,10.559,10.5674,10.5506,10.5506,393000.0
2013-01-24 15:30:00,12.59,12.63,12.59,12.63,251200.0,10.5506,10.5841,10.5506,10.5841,251200.0
2013-01-24 15:35:00,12.63,12.65,12.61,12.61,394400.0,10.5841,10.6009,10.5674,10.5674,394400.0
2013-01-24 15:40:00,12.61,12.62,12.6,12.61,349800.0,10.5674,10.5757,10.559,10.5674,349800.0
2013-01-24 15:45:00,12.62,12.62,12.59,12.6,488600.0,10.5757,10.5757,10.5506,10.559,488600.0
2013-01-24 15:50:00,12.6,12.61,12.58,12.58,735800.0,10.559,10.5674,10.5422,10.5422,735800.0
2013-01-24 15:55:00,12.58,12.6,12.57,12.59,1829400.0,10.5422,10.559,10.5338,10.5506,1829400.0
2013-01-25 09:30:00,12.76,12.85,12.74,12.83,452700.0,10.6931,10.7685,10.6763,10.7517,452700.0
2013-01-25 09:35:00,12.83,12.93,12.82,12.88,655500.0,10.7517,10.8355,10.7434,10.7936,655500.0
2013-01-25 09:40:00,12.89,12.98,12.89,12.97,569900.0,10.802,10.8774,10.802,10.8691,569900.0
2013-01-25 09:45:00,12.98,12.98,12.89,12.94,721200.0,10.8774,10.8774,10.802,10.8439,721200.0
2013-01-25 09:50:00,12.94,12.96,12.92,12.96,442900.0,10.8439,10.8607,10.8272,10.8607,442900.0
2013-01-25 09:55:00,12.96,12.97,12.94,12.94,220100.0,10.8607,10.8691,10.8439,10.8439,220100.0
2013-01-25 10:00:00,12.94,12.95,12.91,12.95,239100.0,10.8439,10.8523,10.8188,10.8523,239100.0
2013-01-25 10:05:00,12.95,12.95,12.93,12.94,183700.0,10.8523,10.8523,10.8355,10.8439,183700.0
2013-01-25 10:10:00,12.93,12.96,12.92,12.92,209000.0,10.8355,10.8607,10.8272,10.8272,209000.0
2013-01-25 10:15:00,12.93,12.98,12.91,12.98,235900.0,10.8355,10.8774,10.8188,10.8774,235900.0
2013-01-25 10:20:00,12.98,12.98,12.93,12.94,458400.0,10.8774,10.8774,10.8355,10.8439,458400.0
2013-01-25 10:25:00,12.94,12.94,12.91,12.92,294900.0,10.8439,10.8439,10.8188,10.8272,294900.0
2013-01-25 10:30:00,12.92,12.95,12.92,12.93,493500.0,10.8272,10.8523,10.8272,10.8355,493500.0
2013-01-25 10:35:00,12.93,12.94,12.91,12.91,163600.0,10.8355,10.8439,10.8188,10.8188,163600.0
2013-01-25 10:40:00,12.92,12.93,12.89,12.92,365600.0,10.8272,10.8355,10.802,10.8272,365600.0
2013-01-25 10:45:00,12.91,12.94,12.9,12.91,247000.0,10.8188,10.8439,10.8104,10.8188,247000.0
2013-01-25 10:50:00,12.92,12.93,12.9,12.91,272300.0,10.8272,10.8355,10.8104,10.8188,272300.0
2013-01-25 10:55:00,12.91,12.92,12.9,12.91,375800.0,10.8188,10.8272,10.8104,10.8188,375800.0
2013-01-25 11:00:00,12.92,12.93,12.9,12.93,320800.0,10.8272,10.8355,10.8104,10.8355,320800.0
2013-01-25 11:05:00,12.92,12.95,12.9,12.91,533600.0,10.8272,10.8523,10.8104,10.8188,533600.0
2013-01-25 11:10:00,12.91,12.92,12.9,12.9,168700.0,10.8188,10.8272,10.8104,10.8104,168700.0
2013-01-25 11:15:00,12.91,12.93,12.9,12.91,884000.0,10.8188,10.8355,10.8104,10.8188,884000.0
2013-01-25 11:20:00,12.91,12.91,12.89,12.89,485700.0,10.8188,10.8188,10.802,10.802,485700.0
2013-01-25 11:25:00,12.89,12.91,12.89,12.91,232400.0,10.802,10.8188,10.802,10.8188,232400.0
2013-01-25 11:30:00,12.91,12.91,12.9,12.91,65400.0,10.8188,10.8188,10.8104,10.8188,65400.0
2013-01-25 11:35:00,12.91,12.91,12.9,12.9,118800.0,10.8188,10.8188,10.8104,10.8104,118800.0
2013-01-25 11:40:00,12.9,12.91,12.87,12.87,182800.0,10.8104,10.8188,10.7853,10.7853,182800.0
2013-01-25 11:45:00,12.88,12.88,12.83,12.84,148600.0,10.7936,10.7936,10.7517,10.7601,148600.0
2013-01-25 11:50:00,12.84,12.85,12.82,12.83,127400.0,10.7601,10.7685,10.7434,10.7517,127400.0
2013-01-25 11:55:00,12.84,12.84,12.82,12.83,54500.0,10.7601,10.7601,10.7434,10.7517,54500.0
2013-01-25 12:00:00,12.82,12.84,12.82,12.84,94900.0,10.7434,10.7601,10.7434,10.7601,94900.0
2013-01-25 12:05:00,12.84,12.87,12.83,12.86,96700.0,10.7601,10.7853,10.7517,10.7769,96700.0
2013-01-25 12:10:00,12.87,12.87,12.85,12.86,54200.0,10.7853,10.7853,10.7685,10.7769,54200.0
2013-01-25 12:15:00,12.86,12.89,12.85,12.89,47700.0,10.7769,10.802,10.7685,10.802,47700.0
2013-01-25 12:20:00,12.88,12.89,12.87,12.88,43900.0,10.7936,10.802,10.7853,10.7936,43900.0
2013-01-25 12:25:00,12.88,12.89,12.87,12.89,182700.0,10.7936,10.802,10.7853,10.802,182700.0
2013-01-25 12:30:00,12.88,12.89,12.88,12.88,33300.0,10.7936,10.802,10.7936,10.7936,33300.0
2013-01-25 12:35:00,12.88,12.89,12.85,12.86,121600.0,10.7936,10.802,10.7685,10.7769,121600.0
2013-01-25 12:40:00,12.86,12.9,12.85,12.88,271200.0,10.7769,10.8104,10.7685,10.7936,271200.0
2013-01-25 12:45:00,12.88,12.91,12.87,12.9,141500.0,10.7936,10.8188,10.7853,10.8104,141500.0
2013-01-25 12:50:00,12.89,12.91,12.89,12.9,100900.0,10.802,10.8188,10.802,10.8104,100900.0
2013-01-25 12:55:00,12.9,12.9,12.88,12.88,83300.0,10.8104,10.8104,10.7936,10.7936,83300.0
2013-01-25 13:00:00,12.89,12.9,12.88,12.9,31900.0,10.802,10.8104,10.7936,10.8104,31900.0
2013-01-25 13:05:00,12.9,12.91,12.89,12.9,94300.0,10.8104,10.8188,10.802,10.8104,94300.0
2013-01-25 13:10:00,12.91,12.91,12.9,12.9,50900.0,10.8188,10.8188,10.8104,10.8104,50900.0
2013-01-25 13:15:00,12.91,12.91,12.89,12.89,68400.0,10.8188,10.8188,10.802,10.802,68400.0
2013-01-25 13:20:00,12.89,12.9,12.89,12.9,12200.0,10.802,10.8104,10.802,10.8104,12200.0
2013-01-25 13:25:00,12.89,12.9,12.89,12.89,12200.0,10.802,10.8104,10.802,10.802,12200.0
2013-01-25 13:30:00,12.89,12.9,12.88,12.9,149500.0,10.802,10.8104,10.7936,10.8104,149500.0
2013-01-25 13:35:00,12.88,12.9,12.87,12.9,73400.0,10.7936,10.8104,10.7853,10.8104,73400.0
2013-01-25 13:40:00,12.89,12.9,12.88,12.9,57600.0,10.802,10.8104,10.7936,10.8104,57600.0
2013-01-25 13:45:00,12.9,12.9,12.89,12.89,58800.0,10.8104,10.8104,10.802,10.802,58800.0
2013-01-25 13:50:00,12.9,12.91,12.88,12.9,176700.0,10.8104,10.8188,10.7936,10.8104,176700.0
2013-01-25 13:55:00,12.9,12.9,12.89,12.9,6300.0,10.8104,10.8104,10.802,10.8104,6300.0
2013-01-25 14:00:00,12.89,12.9,12.89,12.9,45700.0,10.802,10.8104,10.802,10.8104,45700.0
2013-01-25 14:05:00,12.9,12.91,12.89,12.9,87500.0,10.8104,10.8188,10.802,10.8104,87500.0
2013-01-25 14:10:00,12.91,12.92,12.88,12.9,308200.0,10.8188,10.8272,10.7936,10.8104,308200.0
2013-01-25 14:15:00,12.89,12.91,12.86,12.87,214500.0,10.802,10.8188,10.7769,10.7853,214500.0
2013-01-25 14:20:00,12.86,12.89,12.84,12.88,182300.0,10.7769,10.802,10.7601,10.7936,182300.0
2013-01-25 14:25:00,12.88,12.9,12.87,12.88,196700.0,10.7936,10.8104,10.7853,10.7936,196700.0
2013-01-25 14:30:00,12.88,12.91,12.88,12.89,216700.0,10.7936,10.8188,10.7936,10.802,216700.0
2013-01-25 14:35:00,12.9,12.9,12.89,12.89,18600.0,10.8104,10.8104,10.802,10.802,18600.0
2013-01-25 14:40:00,12.89,12.9,12.88,12.88,101400.0,10.802,10.8104,10.7936,10.7936,101400.0
2013-01-25 14:45:00,12.89,12.91,12.88,12.89,150000.0,10.802,10.8188,10.7936,10.802,150000.0
2013-01-25 14:50:00,12.9,12.9,12.88,12.88,38200.0,10.8104,10.8104,10.7936,10.7936,38200.0
2013-01-25 14:55:00,12.88,12.89,12.87,12.88,94700.0,10.7936,10.802,10.7853,10.7936,94700.0
2013-01-25 15:00:00,12.87,12.88,12.87,12.87,29000.0,10.7853,10.7936,10.7853,10.7853,29000.0
2013-01-25 15:05:00,12.87,12.88,12.85,12.86,325800.0,10.7853,10.7936,10.7685,10.7769,325800.0
2013-01-25 15:10:00,12.87,12.88,12.86,12.86,77300.0,10.7853,10.7936,10.7769,10.7769,77300.0
2013-01-25 15:15:00,12.86,12.87,12.85,12.86,55800.0,10.7769,10.7853,10.7685,10.7769,55800.0
2013-01-25 15:20:00,12.86,12.87,12.85,12.86,78300.0,10.7769,10.7853,10.7685,10.7769,78300.0
2013-01-25 15:25:00,12.86,12.86,12.85,12.86,85400.0,10.7769,10.7769,10.7685,10.7769,85400.0
2013-01-25 15:30:00,12.86,12.87,12.85,12.87,69300.0,10.7769,10.7853,10.7685,10.7853,69300.0
2013-01-25 15:35:00,12.87,12.87,12.84,12.86,139700.0,10.7853,10.7853,10.7601,10.7769,139700.0
2013-01-25 15:40:00,12.86,12.88,12.85,12.85,484200.0,10.7769,10.7936,10.7685,10.7685,484200.0
2013-01-25 15:45:00,12.85,12.86,12.83,12.84,629600.0,10.7685,10.7769,10.7517,10.7601,629600.0
2013-01-25 15:50:00,12.84,12.85,12.82,12.84,830200.0,10.7601,10.7685,10.7434,10.7601,830200.0
2013-01-25 15:55:00,12.84,12.85,12.81,12.83,1339900.0,10.7601,10.7685,10.735,10.7517,1339900.0
2013-01-28 09:30:00,12.87,12.95,12.82,12.94,325000.0,10.7853,10.8523,10.7434,10.8439,325000.0
2013-01-28 09:35:00,12.94,12.95,12.84,12.84,158100.0,10.8439,10.8523,10.7601,10.7601,158100.0
2013-01-28 09:40:00,12.84,12.99,12.84,12.97,771100.0,10.7601,10.8858,10.7601,10.8691,771100.0
2013-01-28 09:45:00,12.97,12.99,12.96,12.97,136400.0,10.8691,10.8858,10.8607,10.8691,136400.0
2013-01-28 09:50:00,12.98,12.99,12.95,12.96,164000.0,10.8774,10.8858,10.8523,10.8607,164000.0
2013-01-28 09:55:00,12.97,13.0,12.96,12.99,179100.0,10.8691,10.8942,10.8607,10.8858,179100.0
2013-01-28 10:00:00,12.98,13.0,12.96,12.99,122700.0,10.8774,10.8942,10.8607,10.8858,122700.0
2013-01-28 10:05:00,12.98,12.99,12.88,12.88,220300.0,10.8774,10.8858,10.7936,10.7936,220300.0
2013-01-28 10:10:00,12.88,12.91,12.88,12.91,142500.0,10.7936,10.8188,10.7936,10.8188,142500.0
2013-01-28 10:15:00,12.91,12.91,12.88,12.91,99500.0,10.8188,10.8188,10.7936,10.8188,99500.0
2013-01-28 10:20:00,12.91,12.95,12.9,12.95,117200.0,10.8188,10.8523,10.8104,10.8523,117200.0
2013-01-28 10:25:00,12.95,12.96,12.94,12.96,57100.0,10.8523,10.8607,10.8439,10.8607,57100.0
2013-01-28 10:30:00,12.96,12.96,12.95,12.96,76400.0,10.8607,10.8607,10.8523,10.8607,76400.0
2013-01-28 10:35:00,12.96,12.98,12.95,12.98,250300.0,10.8607,10.8774,10.8523,10.8774,250300.0
2013-01-28 10:40:00,12.98,12.98,12.94,12.97,167900.0,10.8774,10.8774,10.8439,10.8691,167900.0
2013-01-28 10:45:00,12.97,12.99,12.96,12.99,72200.0,10.8691,10.8858,10.8607,10.8858,72200.0
2013-01-28 10:50:00,12.99,12.99,12.96,12.97,246800.0,10.8858,10.8858,10.8607,10.8691,246800.0
2013-01-28 10:55:00,12.98,12.98,12.95,12.97,81800.0,10.8774,10.8774,10.8523,10.8691,81800.0
2013-01-28 11:00:00,12.98,12.99,12.97,12.99,67100.0,10.8774,10.8858,10.8691,10.8858,67100.0
2013-01-28 11:05:00,12.98,12.99,12.98,12.98,72100.0,10.8774,10.8858,10.8774,10.8774,72100.0
2013-01-28 11:10:00,12.98,12.99,12.97,12.99,83900.0,10.8774,10.8858,10.8691,10.8858,83900.0
2013-01-28 11:15:00,12.99,12.99,12.97,12.97,68600.0,10.8858,10.8858,10.8691,10.8691,68600.0
2013-01-28 11:20:00,12.98,12.98,12.96,12.96,82200.0,10.8774,10.8774,10.8607,10.8607,82200.0
2013-01-28 11:25:00,12.96,12.98,12.96,12.97,72800.0,10.8607,10.8774,10.8607,10.8691,72800.0
2013-01-28 11:30:00,12.97,12.98,12.97,12.97,56800.0,10.8691,10.8774,10.8691,10.8691,56800.0
2013-01-28 11:35:00,12.97,12.99,12.97,12.99,108500.0,10.8691,10.8858,10.8691,10.8858,108500.0
2013-01-28 11:40:00,12.98,13.0,12.98,13.0,325500.0,10.8774,10.8942,10.8774,10.8942,325500.0
2013-01-28 11:45:00,13.0,13.02,12.99,13.01,177800.0,10.8942,10.911,10.8858,10.9026,177800.0
2013-01-28 11:50:00,13.01,13.03,13.01,13.02,76100.0,10.9026,10.9193,10.9026,10.911,76100.0
2013-01-28 11:55:00,13.03,13.03,13.0,13.02,142800.0,10.9193,10.9193,10.8942,10.911,142800.0
2013-01-28 12:00:00,13.02,13.03,13.0,13.02,139600.0,10.911,10.9193,10.8942,10.911,139600.0
2013-01-28 12:05:00,13.02,13.03,13.01,13.02,37300.0,10.911,10.9193,10.9026,10.911,37300.0
2013-01-28 12:10:00,13.02,13.04,13.02,13.02,111000.0,10.911,10.9277,10.911,10.911,111000.0
2013-01-28 12:15:00,13.02,13.03,13.01,13.02,89200.0,10.911,10.9193,10.9026,10.911,89200.0
2013-01-28 12:20:00,13.02,13.02,13.0,13.0,84600.0,10.911,10.911,10.8942,10.8942,84600.0
2013-01-28 12:25:00,13.0,13.02,13.0,13.02,71500.0,10.8942,10.911,10.8942,10.911,71500.0
2013-01-28 12:30:00,13.02,13.02,13.01,13.01,40300.0,10.911,10.911,10.9026,10.9026,40300.0
2013-01-28 12:35:00,13.02,13.03,13.0,13.02,84600.0,10.911,10.9193,10.8942,10.911,84600.0
2013-01-28 12:40:00,13.02,13.02,13.0,13.0,97300.0,10.911,10.911,10.8942,10.8942,97300.0
2013-01-28 12:45:00,13.0,13.01,12.96,12.96,273300.0,10.8942,10.9026,10.8607,10.8607,273300.0
2013-01-28 12:50:00,12.97,12.98,12.94,12.96,177200.0,10.8691,10.8774,10.8439,10.8607,177200.0
2013-01-28 12:55:00,12.96,12.99,12.96,12.97,120300.0,10.8607,10.8858,10.8607,10.8691,120300.0
2013-01-28 13:00:00,12.97,12.99,12.97,12.99,55200.0,10.8691,10.8858,10.8691,10.8858,55200.0
2013-01-28 13:05:00,12.98,12.99,12.97,12.98,67000.0,10.8774,10.8858,10.8691,10.8774,67000.0
2013-01-28 13:10:00,12.98,12.99,12.97,12.99,54300.0,10.8774,10.8858,10.8691,10.8858,54300.0
2013-01-28 13:15:00,12.99,12.99,12.96,12.98,102300.0,10.8858,10.8858,10.8607,10.8774,102300.0
2013-01-28 13:20:00,12.98,12.99,12.97,12.98,94200.0,10.8774,10.8858,10.8691,10.8774,94200.0
2013-01-28 13:25:00,12.98,12.99,12.98,12.99,43800.0,10.8774,10.8858,10.8774,10.8858,43800.0
2013-01-28 13:30:00,12.98,12.99,12.97,12.98,56100.0,10.8774,10.8858,10.8691,10.8774,56100.0
2013-01-28 13:35:00,12.97,12.98,12.97,12.97,38300.0,10.8691,10.8774,10.8691,10.8691,38300.0
2013-01-28 13:40:00,12.98,12.99,12.98,12.99,64700.0,10.8774,10.8858,10.8774,10.8858,64700.0
2013-01-28 13:45:00,12.98,12.99,12.96,12.96,72300.0,10.8774,10.8858,10.8607,10.8607,72300.0
2013-01-28 13:50:00,12.96,12.97,12.95,12.96,51500.0,10.8607,10.8691,10.8523,10.8607,51500.0
2013-01-28 13:55:00,12.96,12.97,12.94,12.94,151600.0,10.8607,10.8691,10.8439,10.8439,151600.0
2013-01-28 14:00:00,12.94,12.96,12.93,12.96,119300.0,10.8439,10.8607,10.8355,10.8607,119300.0
2013-01-28 14:05:00,12.95,12.97,12.95,12.96,30100.0,10.8523,10.8691,10.8523,10.8607,30100.0
2013-01-28 14:10:00,12.96,12.98,12.96,12.98,65200.0,10.8607,10.8774,10.8607,10.8774,65200.0
2013-01-28 14:15:00,12.98,12.99,12.97,12.98,72400.0,10.8774,10.8858,10.8691,10.8774,72400.0
2013-01-28 14:20:00,12.97,12.99,12.97,12.99,61000.0,10.8691,10.8858,10.8691,10.8858,61000.0
2013-01-28 14:25:00,12.99,13.01,12.98,13.01,228600.0,10.8858,10.9026,10.8774,10.9026,228600.0
2013-01-28 14:30:00,13.01,13.01,12.99,13.0,144000.0,10.9026,10.9026,10.8858,10.8942,144000.0
2013-01-28 14:35:00,13.01,13.01,13.0,13.01,74000.0,10.9026,10.9026,10.8942,10.9026,74000.0
2013-01-28 14:40:00,13.01,13.01,13.0,13.01,36700.0,10.9026,10.9026,10.8942,10.9026,36700.0
2013-01-28 14:45:00,13.0,13.03,13.0,13.01,240600.0,10.8942,10.9193,10.8942,10.9026,240600.0
2013-01-28 14:50:00,13.01,13.03,13.01,13.02,302900.0,10.9026,10.9193,10.9026,10.911,302900.0
2013-01-28 14:55:00,13.03,13.03,12.98,12.99,123400.0,10.9193,10.9193,10.8774,10.8858,123400.0
2013-01-28 15:00:00,12.98,12.99,12.97,12.98,90200.0,10.8774,10.8858,10.8691,10.8774,90200.0
2013-01-28 15:05:00,12.99,12.99,12.96,12.97,132700.0,10.8858,10.8858,10.8607,10.8691,132700.0
2013-01-28 15:10:00,12.97,12.98,12.96,12.96,78800.0,10.8691,10.8774,10.8607,10.8607,78800.0
2013-01-28 15:15:00,12.96,12.97,12.96,12.96,70800.0,10.8607,10.8691,10.8607,10.8607,70800.0
2013-01-28 15:20:00,12.97,12.97,12.94,12.94,99400.0,10.8691,10.8691,10.8439,10.8439,99400.0
2013-01-28 15:25:00,12.94,12.96,12.94,12.96,120100.0,10.8439,10.8607,10.8439,10.8607,120100.0
2013-01-28 15:30:00,12.96,12.98,12.95,12.96,275800.0,10.8607,10.8774,10.8523,10.8607,275800.0
2013-01-28 15:35:00,12.96,12.98,12.96,12.98,164700.0,10.8607,10.8774,10.8607,10.8774,164700.0
2013-01-28 15:40:00,12.97,12.98,12.97,12.98,105000.0,10.8691,10.8774,10.8691,10.8774,105000.0
2013-01-28 15:45:00,12.98,12.99,12.97,12.99,141700.0,10.8774,10.8858,10.8691,10.8858,141700.0
2013-01-28 15:50:00,12.99,12.99,12.97,12.98,203200.0,10.8858,10.8858,10.8691,10.8774,203200.0
2013-01-28 15:55:00,12.97,12.98,12.96,12.97,647700.0,10.8691,10.8774,10.8607,10.8691,647700.0
2013-01-29 09:30:00,12.9,12.9,12.76,12.76,319900.0,10.8104,10.8104,10.6931,10.6931,319900.0
2013-01-29 09:35:00,12.77,12.8,12.74,12.77,207400.0,10.7014,10.7266,10.6763,10.7014,207400.0
2013-01-29 09:40:00,12.77,12.81,12.77,12.78,92200.0,10.7014,10.735,10.7014,10.7098,92200.0
2013-01-29 09:45:00,12.78,12.82,12.78,12.82,91600.0,10.7098,10.7434,10.7098,10.7434,91600.0
2013-01-29 09:50:00,12.82,12.84,12.81,12.84,44800.0,10.7434,10.7601,10.735,10.7601,44800.0
2013-01-29 09:55:00,12.84,12.84,12.8,12.81,84500.0,10.7601,10.7601,10.7266,10.735,84500.0
2013-01-29 10:00:00,12.81,12.82,12.78,12.79,205300.0,10.735,10.7434,10.7098,10.7182,205300.0
2013-01-29 10:05:00,12.79,12.79,12.75,12.75,169700.0,10.7182,10.7182,10.6847,10.6847,169700.0
2013-01-29 10:10:00,12.75,12.76,12.73,12.74,200500.0,10.6847,10.6931,10.6679,10.6763,200500.0
2013-01-29 10:15:00,12.74,12.74,12.73,12.74,42700.0,10.6763,10.6763,10.6679,10.6763,42700.0
2013-01-29 10:20:00,12.73,12.77,12.73,12.77,233700.0,10.6679,10.7014,10.6679,10.7014,233700.0
2013-01-29 10:25:00,12.77,12.77,12.75,12.76,85600.0,10.7014,10.7014,10.6847,10.6931,85600.0
2013-01-29 10:30:00,12.75,12.76,12.74,12.76,177400.0,10.6847,10.6931,10.6763,10.6931,177400.0
2013-01-29 10:35:00,12.77,12.77,12.75,12.75,38200.0,10.7014,10.7014,10.6847,10.6847,38200.0
2013-01-29 10:40:00,12.75,12.79,12.75,12.79,221000.0,10.6847,10.7182,10.6847,10.7182,221000.0
2013-01-29 10:45:00,12.79,12.79,12.77,12.77,118500.0,10.7182,10.7182,10.7014,10.7014,118500.0
2013-01-29 10:50:00,12.77,12.77,12.75,12.75,89500.0,10.7014,10.7014,10.6847,10.6847,89500.0
2013-01-29 10:55:00,12.75,12.76,12.75,12.75,365200.0,10.6847,10.6931,10.6847,10.6847,365200.0
2013-01-29 11:00:00,12.75,12.76,12.74,12.74,78300.0,10.6847,10.6931,10.6763,10.6763,78300.0
2013-01-29 11:05:00,12.74,12.78,12.74,12.78,441900.0,10.6763,10.7098,10.6763,10.7098,441900.0
2013-01-29 11:10:00,12.78,12.79,12.76,12.77,268400.0,10.7098,10.7182,10.6931,10.7014,268400.0
2013-01-29 11:15:00,12.78,12.81,12.77,12.8,239000.0,10.7098,10.735,10.7014,10.7266,239000.0
2013-01-29 11:20:00,12.81,12.85,12.8,12.85,99000.0,10.735,10.7685,10.7266,10.7685,99000.0
2013-01-29 11:25:00,12.85,12.86,12.84,12.85,161400.0,10.7685,10.7769,10.7601,10.7685,161400.0
2013-01-29 11:30:00,12.86,12.86,12.83,12.84,66200.0,10.7769,10.7769,10.7517,10.7601,66200.0
2013-01-29 11:35:00,12.84,12.85,12.83,12.84,86500.0,10.7601,10.7685,10.7517,10.7601,86500.0
2013-01-29 11:40:00,12.84,12.84,12.83,12.83,18500.0,10.7601,10.7601,10.7517,10.7517,18500.0
2013-01-29 11:45:00,12.84,12.84,12.82,12.83,99000.0,10.7601,10.7601,10.7434,10.7517,99000.0
2013-01-29 11:50:00,12.83,12.84,12.82,12.83,41000.0,10.7517,10.7601,10.7434,10.7517,41000.0
2013-01-29 11:55:00,12.83,12.84,12.81,12.81,196000.0,10.7517,10.7601,10.735,10.735,196000.0
2013-01-29 12:00:00,12.81,12.82,12.8,12.8,71200.0,10.735,10.7434,10.7266,10.7266,71200.0
2013-01-29 12:05:00,12.8,12.81,12.8,12.8,36100.0,10.7266,10.735,10.7266,10.7266,36100.0
2013-01-29 12:10:00,12.8,12.81,12.79,12.79,78700.0,10.7266,10.735,10.7182,10.7182,78700.0
2013-01-29 12:15:00,12.79,12.8,12.79,12.79,19800.0,10.7182,10.7266,10.7182,10.7182,19800.0
2013-01-29 12:20:00,12.79,12.8,12.78,12.78,28800.0,10.7182,10.7266,10.7098,10.7098,28800.0
2013-01-29 12:25:00,12.78,12.79,12.77,12.78,57900.0,10.7098,10.7182,10.7014,10.7098,57900.0
2013-01-29 12:30:00,12.79,12.79,12.78,12.78,56700.0,10.7182,10.7182,10.7098,10.7098,56700.0
2013-01-29 12:35:00,12.79,12.79,12.78,12.78,19000.0,10.7182,10.7182,10.7098,10.7098,19000.0
2013-01-29 12:40:00,12.79,12.82,12.78,12.81,170800.0,10.7182,10.7434,10.7098,10.735,170800.0
2013-01-29 12:45:00,12.81,12.81,12.8,12.8,10300.0,10.735,10.735,10.7266,10.7266,10300.0
2013-01-29 12:50:00,12.81,12.82,12.8,12.82,36900.0,10.735,10.7434,10.7266,10.7434,36900.0
2013-01-29 12:55:00,12.81,12.82,12.81,12.81,10800.0,10.735,10.7434,10.735,10.735,10800.0
2013-01-29 13:00:00,12.82,12.82,12.8,12.81,67000.0,10.7434,10.7434,10.7266,10.735,67000.0
2013-01-29 13:05:00,12.81,12.82,12.8,12.8,17000.0,10.735,10.7434,10.7266,10.7266,17000.0
2013-01-29 13:10:00,12.8,12.81,12.8,12.8,9200.0,10.7266,10.735,10.7266,10.7266,9200.0
2013-01-29 13:15:00,12.81,12.81,12.79,12.81,90600.0,10.735,10.735,10.7182,10.735,90600.0
2013-01-29 13:20:00,12.81,12.82,12.81,12.82,30400.0,10.735,10.7434,10.735,10.7434,30400.0
2013-01-29 13:25:00,12.81,12.82,12.79,12.79,79500.0,10.735,10.7434,10.7182,10.7182,79500.0
2013-01-29 13:30:00,12.79,12.8,12.79,12.8,55700.0,10.7182,10.7266,10.7182,10.7266,55700.0
2013-01-29 13:35:00,12.8,12.8,12.79,12.79,75900.0,10.7266,10.7266,10.7182,10.7182,75900.0
2013-01-29 13:40:00,12.79,12.8,12.78,12.78,91000.0,10.7182,10.7266,10.7098,10.7098,91000.0
2013-01-29 13:45:00,12.79,12.79,12.77,12.77,101300.0,10.7182,10.7182,10.7014,10.7014,101300.0
2013-01-29 13:50:00,12.78,12.8,12.77,12.8,78700.0,10.7098,10.7266,10.7014,10.7266,78700.0
2013-01-29 13:55:00,12.79,12.8,12.79,12.8,20200.0,10.7182,10.7266,10.7182,10.7266,20200.0
2013-01-29 14:00:00,12.79,12.8,12.79,12.79,8200.0,10.7182,10.7266,10.7182,10.7182,8200.0
2013-01-29 14:05:00,12.79,12.8,12.79,12.79,84600.0,10.7182,10.7266,10.7182,10.7182,84600.0
2013-01-29 14:10:00,12.79,12.8,12.78,12.79,192300.0,10.7182,10.7266,10.7098,10.7182,192300.0
2013-01-29 14:15:00,12.79,12.8,12.79,12.79,32700.0,10.7182,10.7266,10.7182,10.7182,32700.0
2013-01-29 14:20:00,12.79,12.8,12.79,12.79,17500.0,10.7182,10.7266,10.7182,10.7182,17500.0
2013-01-29 14:25:00,12.79,12.8,12.79,12.79,11800.0,10.7182,10.7266,10.7182,10.7182,11800.0
2013-01-29 14:30:00,12.79,12.8,12.77,12.79,171200.0,10.7182,10.7266,10.7014,10.7182,171200.0
2013-01-29 14:35:00,12.8,12.8,12.79,12.79,50200.0,10.7266,10.7266,10.7182,10.7182,50200.0
2013-01-29 14:40:00,12.79,12.8,12.79,12.79,55800.0,10.7182,10.7266,10.7182,10.7182,55800.0
2013-01-29 14:45:00,12.79,12.8,12.78,12.79,166300.0,10.7182,10.7266,10.7098,10.7182,166300.0
2013-01-29 14:50:00,12.78,12.79,12.76,12.77,129000.0,10.7098,10.7182,10.6931,10.7014,129000.0
2013-01-29 14:55:00,12.78,12.79,12.77,12.79,109300.0,10.7098,10.7182,10.7014,10.7182,109300.0
2013-01-29 15:00:00,12.79,12.8,12.78,12.79,48300.0,10.7182,10.7266,10.7098,10.7182,48300.0
2013-01-29 15:05:00,12.8,12.8,12.79,12.79,58500.0,10.7266,10.7266,10.7182,10.7182,58500.0
2013-01-29 15:10:00,12.79,12.83,12.79,12.8,152500.0,10.7182,10.7517,10.7182,10.7266,152500.0
2013-01-29 15:15:00,12.8,12.81,12.8,12.8,37500.0,10.7266,10.735,10.7266,10.7266,37500.0
2013-01-29 15:20:00,12.8,12.82,12.8,12.81,100800.0,10.7266,10.7434,10.7266,10.735,100800.0
2013-01-29 15:25:00,12.81,12.83,12.81,12.83,67400.0,10.735,10.7517,10.735,10.7517,67400.0
2013-01-29 15:30:00,12.82,12.83,12.82,12.82,43900.0,10.7434,10.7517,10.7434,10.7434,43900.0
2013-01-29 15:35:00,12.83,12.83,12.81,12.83,185400.0,10.7517,10.7517,10.735,10.7517,185400.0
2013-01-29 15:40:00,12.82,12.83,12.82,12.82,70900.0,10.7434,10.7517,10.7434,10.7434,70900.0
2013-01-29 15:45:00,12.82,12.82,12.81,12.81,129600.0,10.7434,10.7434,10.735,10.735,129600.0
2013-01-29 15:50:00,12.82,12.82,12.8,12.8,234500.0,10.7434,10.7434,10.7266,10.7266,234500.0
2013-01-29 15:55:00,12.8,12.81,12.8,12.8,535200.0,10.7266,10.735,10.7266,10.7266,535200.0
2013-01-30 09:30:00,12.76,12.87,12.73,12.87,269900.0,10.6931,10.7853,10.6679,10.7853,269900.0
2013-01-30 09:35:00,12.87,12.92,12.86,12.87,60900.0,10.7853,10.8272,10.7769,10.7853,60900.0
2013-01-30 09:40:00,12.86,12.88,12.86,12.88,25000.0,10.7769,10.7936,10.7769,10.7936,25000.0
2013-01-30 09:45:00,12.88,12.91,12.87,12.89,129400.0,10.7936,10.8188,10.7853,10.802,129400.0
2013-01-30 09:50:00,12.88,12.89,12.87,12.88,69800.0,10.7936,10.802,10.7853,10.7936,69800.0
2013-01-30 09:55:00,12.88,12.9,12.87,12.87,112200.0,10.7936,10.8104,10.7853,10.7853,112200.0
2013-01-30 10:00:00,12.87,12.88,12.86,12.86,83200.0,10.7853,10.7936,10.7769,10.7769,83200.0
2013-01-30 10:05:00,12.86,12.86,12.83,12.85,52800.0,10.7769,10.7769,10.7517,10.7685,52800.0
2013-01-30 10:10:00,12.86,12.86,12.85,12.85,18700.0,10.7769,10.7769,10.7685,10.7685,18700.0
2013-01-30 10:15:00,12.85,12.85,12.82,12.83,64100.0,10.7685,10.7685,10.7434,10.7517,64100.0
2013-01-30 10:20:00,12.84,12.84,12.81,12.81,56200.0,10.7601,10.7601,10.735,10.735,56200.0
2013-01-30 10:25:00,12.8,12.83,12.79,12.83,132100.0,10.7266,10.7517,10.7182,10.7517,132100.0
2013-01-30 10:30:00,12.83,12.83,12.81,12.81,179800.0,10.7517,10.7517,10.735,10.735,179800.0
2013-01-30 10:35:00,12.81,12.82,12.78,12.79,79600.0,10.735,10.7434,10.7098,10.7182,79600.0
2013-01-30 10:40:00,12.79,12.8,12.77,12.78,54900.0,10.7182,10.7266,10.7014,10.7098,54900.0
2013-01-30 10:45:00,12.79,12.81,12.78,12.8,82100.0,10.7182,10.735,10.7098,10.7266,82100.0
2013-01-30 10:50:00,12.79,12.8,12.79,12.79,12000.0,10.7182,10.7266,10.7182,10.7182,12000.0
2013-01-30 10:55:00,12.79,12.8,12.79,12.79,33100.0,10.7182,10.7266,10.7182,10.7182,33100.0
2013-01-30 11:00:00,12.79,12.79,12.78,12.79,36700.0,10.7182,10.7182,10.7098,10.7182,36700.0
2013-01-30 11:05:00,12.79,12.81,12.79,12.8,57700.0,10.7182,10.735,10.7182,10.7266,57700.0
2013-01-30 11:10:00,12.8,12.81,12.79,12.79,34700.0,10.7266,10.735,10.7182,10.7182,34700.0
2013-01-30 11:15:00,12.79,12.8,12.79,12.79,81300.0,10.7182,10.7266,10.7182,10.7182,81300.0
2013-01-30 11:20:00,12.79,12.8,12.79,12.79,12300.0,10.7182,10.7266,10.7182,10.7182,12300.0
2013-01-30 11:25:00,12.79,12.81,12.79,12.79,149700.0,10.7182,10.735,10.7182,10.7182,149700.0
2013-01-30 11:30:00,12.8,12.83,12.79,12.83,87900.0,10.7266,10.7517,10.7182,10.7517,87900.0
2013-01-30 11:35:00,12.83,12.86,12.82,12.86,84600.0,10.7517,10.7769,10.7434,10.7769,84600.0
2013-01-30 11:40:00,12.86,12.86,12.83,12.83,134400.0,10.7769,10.7769,10.7517,10.7517,134400.0
2013-01-30 11:45:00,12.83,12.86,12.83,12.86,287400.0,10.7517,10.7769,10.7517,10.7769,287400.0
2013-01-30 11:50:00,12.86,12.87,12.85,12.86,58200.0,10.7769,10.7853,10.7685,10.7769,58200.0
2013-01-30 11:55:00,12.87,12.89,12.86,12.88,326000.0,10.7853,10.802,10.7769,10.7936,326000.0
2013-01-30 12:00:00,12.88,12.88,12.87,12.88,36300.0,10.7936,10.7936,10.7853,10.7936,36300.0
2013-01-30 12:05:00,12.88,12.88,12.87,12.88,53700.0,10.7936,10.7936,10.7853,10.7936,53700.0
2013-01-30 12:10:00,12.88,12.88,12.87,12.87,28700.0,10.7936,10.7936,10.7853,10.7853,28700.0
2013-01-30 12:15:00,12.88,12.88,12.87,12.87,297200.0,10.7936,10.7936,10.7853,10.7853,297200.0
2013-01-30 12:20:00,12.87,12.88,12.87,12.88,42800.0,10.7853,10.7936,10.7853,10.7936,42800.0
2013-01-30 12:25:00,12.88,12.88,12.87,12.88,105600.0,10.7936,10.7936,10.7853,10.7936,105600.0
2013-01-30 12:30:00,12.87,12.88,12.87,12.88,62300.0,10.7853,10.7936,10.7853,10.7936,62300.0
2013-01-30 12:35:00,12.88,12.88,12.87,12.87,42900.0,10.7936,10.7936,10.7853,10.7853,42900.0
2013-01-30 12:40:00,12.88,12.88,12.87,12.88,63300.0,10.7936,10.7936,10.7853,10.7936,63300.0
2013-01-30 12:45:00,12.87,12.9,12.87,12.9,68600.0,10.7853,10.8104,10.7853,10.8104,68600.0
2013-01-30 12:50:00,12.89,12.9,12.89,12.9,49400.0,10.802,10.8104,10.802,10.8104,49400.0
2013-01-30 12:55:00,12.9,12.9,12.89,12.9,44700.0,10.8104,10.8104,10.802,10.8104,44700.0
2013-01-30 13:00:00,12.89,12.9,12.89,12.89,34900.0,10.802,10.8104,10.802,10.802,34900.0
2013-01-30 13:05:00,12.89,12.9,12.89,12.9,21000.0,10.802,10.8104,10.802,10.8104,21000.0
2013-01-30 13:10:00,12.9,12.9,12.89,12.89,33300.0,10.8104,10.8104,10.802,10.802,33300.0
2013-01-30 13:15:00,12.89,12.9,12.88,12.88,91100.0,10.802,10.8104,10.7936,10.7936,91100.0
2013-01-30 13:20:00,12.88,12.9,12.88,12.9,122400.0,10.7936,10.8104,10.7936,10.8104,122400.0
2013-01-30 13:25:00,12.89,12.9,12.87,12.9,213800.0,10.802,10.8104,10.7853,10.8104,213800.0
2013-01-30 13:30:00,12.89,12.9,12.89,12.9,34900.0,10.802,10.8104,10.802,10.8104,34900.0
2013-01-30 13:35:00,12.89,12.9,12.88,12.9,197800.0,10.802,10.8104,10.7936,10.8104,197800.0
2013-01-30 13:40:00,12.9,12.9,12.89,12.9,32100.0,10.8104,10.8104,10.802,10.8104,32100.0
2013-01-30 13:45:00,12.9,12.9,12.89,12.9,70000.0,10.8104,10.8104,10.802,10.8104,70000.0
2013-01-30 13:50:00,12.89,12.9,12.89,12.89,48800.0,10.802,10.8104,10.802,10.802,48800.0
2013-01-30 13:55:00,12.9,12.9,12.89,12.9,101800.0,10.8104,10.8104,10.802,10.8104,101800.0
2013-01-30 14:00:00,12.9,12.9,12.89,12.89,52600.0,10.8104,10.8104,10.802,10.802,52600.0
2013-01-30 14:05:00,12.89,12.9,12.89,12.89,104400.0,10.802,10.8104,10.802,10.802,104400.0
2013-01-30 14:10:00,12.89,12.9,12.87,12.89,133900.0,10.802,10.8104,10.7853,10.802,133900.0
2013-01-30 14:15:00,12.88,12.93,12.88,12.92,352200.0,10.7936,10.8355,10.7936,10.8272,352200.0
2013-01-30 14:20:00,12.91,12.92,12.91,12.91,288900.0,10.8188,10.8272,10.8188,10.8188,288900.0
2013-01-30 14:25:00,12.92,12.92,12.91,12.92,77200.0,10.8272,10.8272,10.8188,10.8272,77200.0
2013-01-30 14:30:00,12.91,12.92,12.91,12.92,68600.0,10.8188,10.8272,10.8188,10.8272,68600.0
2013-01-30 14:35:00,12.92,12.92,12.91,12.91,51400.0,10.8272,10.8272,10.8188,10.8188,51400.0
2013-01-30 14:40:00,12.91,12.92,12.91,12.92,66300.0,10.8188,10.8272,10.8188,10.8272,66300.0
2013-01-30 14:45:00,12.91,12.94,12.89,12.9,601600.0,10.8188,10.8439,10.802,10.8104,601600.0
2013-01-30 14:50:00,12.9,12.92,12.89,12.89,195800.0,10.8104,10.8272,10.802,10.802,195800.0
2013-01-30 14:55:00,12.89,12.93,12.89,12.91,249100.0,10.802,10.8355,10.802,10.8188,249100.0
2013-01-30 15:00:00,12.92,12.92,12.88,12.88,113000.0,10.8272,10.8272,10.7936,10.7936,113000.0
2013-01-30 15:05:00,12.88,12.91,12.88,12.9,118200.0,10.7936,10.8188,10.7936,10.8104,118200.0
2013-01-30 15:10:00,12.9,12.91,12.87,12.87,208500.0,10.8104,10.8188,10.7853,10.7853,208500.0
2013-01-30 15:15:00,12.88,12.88,12.86,12.87,113600.0,10.7936,10.7936,10.7769,10.7853,113600.0
2013-01-30 15:20:00,12.87,12.87,12.86,12.87,77400.0,10.7853,10.7853,10.7769,10.7853,77400.0
2013-01-30 15:25:00,12.87,12.87,12.86,12.87,60700.0,10.7853,10.7853,10.7769,10.7853,60700.0
2013-01-30 15:30:00,12.87,12.88,12.85,12.88,1118500.0,10.7853,10.7936,10.7685,10.7936,1118500.0
2013-01-30 15:35:00,12.88,12.88,12.86,12.87,228600.0,10.7936,10.7936,10.7769,10.7853,228600.0
2013-01-30 15:40:00,12.86,12.87,12.85,12.86,192000.0,10.7769,10.7853,10.7685,10.7769,192000.0
2013-01-30 15:45:00,12.86,12.87,12.85,12.87,136300.0,10.7769,10.7853,10.7685,10.7853,136300.0
2013-01-30 15:50:00,12.86,12.87,12.84,12.85,234700.0,10.7769,10.7853,10.7601,10.7685,234700.0
2013-01-30 15:55:00,12.84,12.87,12.84,12.87,431400.0,10.7601,10.7853,10.7601,10.7853,431400.0
2013-01-31 09:30:00,12.85,12.9,12.84,12.89,390000.0,10.7685,10.8104,10.7601,10.802,390000.0
2013-01-31 09:35:00,12.89,12.93,12.88,12.93,200300.0,10.802,10.8355,10.7936,10.8355,200300.0
2013-01-31 09:40:00,12.93,12.97,12.92,12.97,186400.0,10.8355,10.8691,10.8272,10.8691,186400.0
2013-01-31 09:45:00,12.97,12.98,12.96,12.98,60000.0,10.8691,10.8774,10.8607,10.8774,60000.0
2013-01-31 09:50:00,12.98,12.98,12.97,12.97,60400.0,10.8774,10.8774,10.8691,10.8691,60400.0
2013-01-31 09:55:00,12.98,12.98,12.92,12.92,110400.0,10.8774,10.8774,10.8272,10.8272,110400.0
2013-01-31 10:00:00,12.92,12.93,12.89,12.89,50300.0,10.8272,10.8355,10.802,10.802,50300.0
2013-01-31 10:05:00,12.89,12.91,12.89,12.91,106800.0,10.802,10.8188,10.802,10.8188,106800.0
2013-01-31 10:10:00,12.91,12.93,12.91,12.93,208300.0,10.8188,10.8355,10.8188,10.8355,208300.0
2013-01-31 10:15:00,12.93,12.94,12.92,12.92,207800.0,10.8355,10.8439,10.8272,10.8272,207800.0
2013-01-31 10:20:00,12.93,12.95,12.92,12.94,127500.0,10.8355,10.8523,10.8272,10.8439,127500.0
2013-01-31 10:25:00,12.94,12.94,12.9,12.91,150600.0,10.8439,10.8439,10.8104,10.8188,150600.0
2013-01-31 10:30:00,12.91,12.91,12.88,12.91,164600.0,10.8188,10.8188,10.7936,10.8188,164600.0
2013-01-31 10:35:00,12.91,12.91,12.86,12.87,89900.0,10.8188,10.8188,10.7769,10.7853,89900.0
2013-01-31 10:40:00,12.87,12.9,12.86,12.9,176500.0,10.7853,10.8104,10.7769,10.8104,176500.0
2013-01-31 10:45:00,12.9,12.9,12.89,12.9,21500.0,10.8104,10.8104,10.802,10.8104,21500.0
2013-01-31 10:50:00,12.9,12.9,12.88,12.89,51400.0,10.8104,10.8104,10.7936,10.802,51400.0
2013-01-31 10:55:00,12.88,12.89,12.87,12.88,115600.0,10.7936,10.802,10.7853,10.7936,115600.0
2013-01-31 11:00:00,12.88,12.88,12.87,12.88,97300.0,10.7936,10.7936,10.7853,10.7936,97300.0
2013-01-31 11:05:00,12.88,12.88,12.84,12.84,179300.0,10.7936,10.7936,10.7601,10.7601,179300.0
2013-01-31 11:10:00,12.84,12.85,12.82,12.82,33400.0,10.7601,10.7685,10.7434,10.7434,33400.0
2013-01-31 11:15:00,12.82,12.82,12.79,12.82,84800.0,10.7434,10.7434,10.7182,10.7434,84800.0
2013-01-31 11:20:00,12.82,12.83,12.81,12.83,47700.0,10.7434,10.7517,10.735,10.7517,47700.0
2013-01-31 11:25:00,12.83,12.84,12.82,12.83,57900.0,10.7517,10.7601,10.7434,10.7517,57900.0
2013-01-31 11:30:00,12.83,12.83,12.8,12.8,118300.0,10.7517,10.7517,10.7266,10.7266,118300.0
2013-01-31 11:35:00,12.81,12.83,12.8,12.83,55000.0,10.735,10.7517,10.7266,10.7517,55000.0
2013-01-31 11:40:00,12.83,12.84,12.82,12.83,48000.0,10.7517,10.7601,10.7434,10.7517,48000.0
2013-01-31 11:45:00,12.83,12.86,12.83,12.86,72600.0,10.7517,10.7769,10.7517,10.7769,72600.0
2013-01-31 11:50:00,12.86,12.86,12.84,12.85,93300.0,10.7769,10.7769,10.7601,10.7685,93300.0
2013-01-31 11:55:00,12.85,12.86,12.84,12.85,68200.0,10.7685,10.7769,10.7601,10.7685,68200.0
2013-01-31 12:00:00,12.85,12.87,12.84,12.87,16200.0,10.7685,10.7853,10.7601,10.7853,16200.0
2013-01-31 12:05:00,12.86,12.87,12.85,12.86,29900.0,10.7769,10.7853,10.7685,10.7769,29900.0
2013-01-31 12:10:00,12.86,12.88,12.85,12.88,36200.0,10.7769,10.7936,10.7685,10.7936,36200.0
2013-01-31 12:15:00,12.88,12.89,12.87,12.88,42500.0,10.7936,10.802,10.7853,10.7936,42500.0
2013-01-31 12:20:00,12.88,12.88,12.85,12.85,64500.0,10.7936,10.7936,10.7685,10.7685,64500.0
2013-01-31 12:25:00,12.86,12.86,12.85,12.86,12400.0,10.7769,10.7769,10.7685,10.7769,12400.0
2013-01-31 12:30:00,12.85,12.87,12.84,12.87,315000.0,10.7685,10.7853,10.7601,10.7853,315000.0
2013-01-31 12:35:00,12.87,12.88,12.86,12.88,27500.0,10.7853,10.7936,10.7769,10.7936,27500.0
2013-01-31 12:40:00,12.88,12.89,12.87,12.88,20600.0,10.7936,10.802,10.7853,10.7936,20600.0
2013-01-31 12:45:00,12.89,12.93,12.88,12.93,360600.0,10.802,10.8355,10.7936,10.8355,360600.0
2013-01-31 12:50:00,12.93,12.95,12.92,12.95,41200.0,10.8355,10.8523,10.8272,10.8523,41200.0
2013-01-31 12:55:00,12.95,12.95,12.94,12.94,214300.0,10.8523,10.8523,10.8439,10.8439,214300.0
2013-01-31 13:00:00,12.94,12.95,12.91,12.92,114000.0,10.8439,10.8523,10.8188,10.8272,114000.0
2013-01-31 13:05:00,12.91,12.92,12.9,12.9,37800.0,10.8188,10.8272,10.8104,10.8104,37800.0
2013-01-31 13:10:00,12.9,12.9,12.88,12.88,44200.0,10.8104,10.8104,10.7936,10.7936,44200.0
2013-01-31 13:15:00,12.88,12.89,12.88,12.88,12100.0,10.7936,10.802,10.7936,10.7936,12100.0
2013-01-31 13:20:00,12.88,12.89,12.88,12.88,20900.0,10.7936,10.802,10.7936,10.7936,20900.0
2013-01-31 13:25:00,12.88,12.89,12.87,12.88,42800.0,10.7936,10.802,10.7853,10.7936,42800.0
2013-01-31 13:30:00,12.87,12.88,12.87,12.88,33000.0,10.7853,10.7936,10.7853,10.7936,33000.0
2013-01-31 13:35:00,12.88,12.89,12.87,12.88,47400.0,10.7936,10.802,10.7853,10.7936,47400.0
2013-01-31 13:40:00,12.88,12.9,12.88,12.9,81000.0,10.7936,10.8104,10.7936,10.8104,81000.0
2013-01-31 13:45:00,12.89,12.9,12.89,12.9,24800.0,10.802,10.8104,10.802,10.8104,24800.0
2013-01-31 13:50:00,12.9,12.9,12.89,12.9,17900.0,10.8104,10.8104,10.802,10.8104,17900.0
2013-01-31 13:55:00,12.9,12.91,12.9,12.91,52800.0,10.8104,10.8188,10.8104,10.8188,52800.0
2013-01-31 14:00:00,12.91,12.91,12.9,12.91,18700.0,10.8188,10.8188,10.8104,10.8188,18700.0
2013-01-31 14:05:00,12.91,12.91,12.9,12.91,20200.0,10.8188,10.8188,10.8104,10.8188,20200.0
2013-01-31 14:10:00,12.91,12.91,12.9,12.91,36200.0,10.8188,10.8188,10.8104,10.8188,36200.0
2013-01-31 14:15:00,12.91,12.91,12.9,12.91,14800.0,10.8188,10.8188,10.8104,10.8188,14800.0
2013-01-31 14:20:00,12.91,12.91,12.9,12.9,41700.0,10.8188,10.8188,10.8104,10.8104,41700.0
2013-01-31 14:25:00,12.91,12.92,12.9,12.92,90500.0,10.8188,10.8272,10.8104,10.8272,90500.0
2013-01-31 14:30:00,12.91,12.93,12.91,12.93,53500.0,10.8188,10.8355,10.8188,10.8355,53500.0
2013-01-31 14:35:00,12.93,12.93,12.92,12.93,72400.0,10.8355,10.8355,10.8272,10.8355,72400.0
2013-01-31 14:40:00,12.93,12.93,12.92,12.93,33800.0,10.8355,10.8355,10.8272,10.8355,33800.0
2013-01-31 14:45:00,12.93,12.93,12.92,12.93,38600.0,10.8355,10.8355,10.8272,10.8355,38600.0
2013-01-31 14:50:00,12.93,12.96,12.93,12.96,176100.0,10.8355,10.8607,10.8355,10.8607,176100.0
2013-01-31 14:55:00,12.96,12.96,12.94,12.95,208300.0,10.8607,10.8607,10.8439,10.8523,208300.0
2013-01-31 15:00:00,12.94,12.95,12.94,12.95,235800.0,10.8439,10.8523,10.8439,10.8523,235800.0
2013-01-31 15:05:00,12.95,12.95,12.94,12.95,63300.0,10.8523,10.8523,10.8439,10.8523,63300.0
2013-01-31 15:10:00,12.95,12.95,12.94,12.95,39000.0,10.8523,10.8523,10.8439,10.8523,39000.0
2013-01-31 15:15:00,12.95,12.95,12.94,12.95,92600.0,10.8523,10.8523,10.8439,10.8523,92600.0
2013-01-31 15:20:00,12.94,12.95,12.93,12.94,161500.0,10.8439,10.8523,10.8355,10.8439,161500.0
2013-01-31 15:25:00,12.94,12.94,12.93,12.94,74100.0,10.8439,10.8439,10.8355,10.8439,74100.0
2013-01-31 15:30:00,12.94,12.95,12.93,12.95,279200.0,10.8439,10.8523,10.8355,10.8523,279200.0
2013-01-31 15:35:00,12.95,12.95,12.94,12.94,94800.0,10.8523,10.8523,10.8439,10.8439,94800.0
2013-01-31 15:40:00,12.94,12.95,12.93,12.93,141700.0,10.8439,10.8523,10.8355,10.8355,141700.0
2013-01-31 15:45:00,12.94,12.94,12.92,12.93,204800.0,10.8439,10.8439,10.8272,10.8355,204800.0
2013-01-31 15:50:00,12.93,12.93,12.92,12.93,411300.0,10.8355,10.8355,10.8272,10.8355,411300.0
2013-01-31 15:55:00,12.93,12.93,12.92,12.93,566100.0,10.8355,10.8355,10.8272,10.8355,566100.0
2013-02-01 09:30:00,12.95,12.97,12.92,12.96,295800.0,10.8523,10.8691,10.8272,10.8607,295800.0
2013-02-01 09:35:00,12.96,13.0,12.95,12.97,202400.0,10.8607,10.8942,10.8523,10.8691,202400.0
2013-02-01 09:40:00,12.98,13.01,12.97,12.97,220400.0,10.8774,10.9026,10.8691,10.8691,220400.0
2013-02-01 09:45:00,12.97,12.98,12.95,12.95,49700.0,10.8691,10.8774,10.8523,10.8523,49700.0
2013-02-01 09:50:00,12.96,12.96,12.88,12.89,280700.0,10.8607,10.8607,10.7936,10.802,280700.0
2013-02-01 09:55:00,12.9,12.9,12.87,12.87,100200.0,10.8104,10.8104,10.7853,10.7853,100200.0
2013-02-01 10:00:00,12.88,12.89,12.87,12.89,437600.0,10.7936,10.802,10.7853,10.802,437600.0
2013-02-01 10:05:00,12.89,12.95,12.88,12.94,158000.0,10.802,10.8523,10.7936,10.8439,158000.0
2013-02-01 10:10:00,12.93,12.97,12.93,12.96,144700.0,10.8355,10.8691,10.8355,10.8607,144700.0
2013-02-01 10:15:00,12.96,12.97,12.96,12.96,16300.0,10.8607,10.8691,10.8607,10.8607,16300.0
2013-02-01 10:20:00,12.96,13.0,12.96,12.96,182500.0,10.8607,10.8942,10.8607,10.8607,182500.0
2013-02-01 10:25:00,12.96,12.97,12.93,12.93,55000.0,10.8607,10.8691,10.8355,10.8355,55000.0
2013-02-01 10:30:00,12.93,12.94,12.91,12.91,135100.0,10.8355,10.8439,10.8188,10.8188,135100.0
2013-02-01 10:35:00,12.91,12.93,12.91,12.92,147900.0,10.8188,10.8355,10.8188,10.8272,147900.0
2013-02-01 10:40:00,12.92,12.99,12.91,12.96,1373100.0,10.8272,10.8858,10.8188,10.8607,1373100.0
2013-02-01 10:45:00,12.96,13.1,12.96,13.07,908400.0,10.8607,10.978,10.8607,10.9529,908400.0
2013-02-01 10:50:00,13.07,13.07,13.03,13.03,92500.0,10.9529,10.9529,10.9193,10.9193,92500.0
2013-02-01 10:55:00,13.03,13.05,13.03,13.04,166100.0,10.9193,10.9361,10.9193,10.9277,166100.0
2013-02-01 11:00:00,13.05,13.07,13.05,13.07,109700.0,10.9361,10.9529,10.9361,10.9529,109700.0
2013-02-01 11:05:00,13.07,13.12,13.07,13.12,267800.0,10.9529,10.9948,10.9529,10.9948,267800.0
2013-02-01 11:10:00,13.12,13.16,13.04,13.08,929500.0,10.9948,11.0283,10.9277,10.9612,929500.0
2013-02-01 11:15:00,13.07,13.08,13.04,13.04,739400.0,10.9529,10.9612,10.9277,10.9277,739400.0
2013-02-01 11:20:00,13.04,13.11,13.02,13.11,1592200.0,10.9277,10.9864,10.911,10.9864,1592200.0
2013-02-01 11:25:00,13.1,13.11,13.07,13.08,373200.0,10.978,10.9864,10.9529,10.9612,373200.0
2013-02-01 11:30:00,13.08,13.09,13.07,13.09,210800.0,10.9612,10.9696,10.9529,10.9696,210800.0
2013-02-01 11:35:00,13.09,13.1,13.09,13.1,74800.0,10.9696,10.978,10.9696,10.978,74800.0
2013-02-01 11:40:00,13.09,13.12,13.09,13.1,262900.0,10.9696,10.9948,10.9696,10.978,262900.0
2013-02-01 11:45:00,13.1,13.11,13.08,13.08,79400.0,10.978,10.9864,10.9612,10.9612,79400.0
2013-02-01 11:50:00,13.08,13.09,13.06,13.07,57700.0,10.9612,10.9696,10.9445,10.9529,57700.0
2013-02-01 11:55:00,13.07,13.1,13.07,13.1,54000.0,10.9529,10.978,10.9529,10.978,54000.0
2013-02-01 12:00:00,13.1,13.12,13.09,13.11,245600.0,10.978,10.9948,10.9696,10.9864,245600.0
2013-02-01 12:05:00,13.11,13.12,13.1,13.12,40500.0,10.9864,10.9948,10.978,10.9948,40500.0
2013-02-01 12:10:00,13.12,13.12,13.09,13.09,110400.0,10.9948,10.9948,10.9696,10.9696,110400.0
2013-02-01 12:15:00,13.1,13.1,13.09,13.1,34000.0,10.978,10.978,10.9696,10.978,34000.0
2013-02-01 12:20:00,13.09,13.11,13.09,13.1,120800.0,10.9696,10.9864,10.9696,10.978,120800.0
2013-02-01 12:25:00,13.1,13.1,13.09,13.1,15000.0,10.978,10.978,10.9696,10.978,15000.0
2013-02-01 12:30:00,13.09,13.14,13.09,13.14,167200.0,10.9696,11.0115,10.9696,11.0115,167200.0
2013-02-01 12:35:00,13.14,13.15,13.12,13.12,136600.0,11.0115,11.0199,10.9948,10.9948,136600.0
2013-02-01 12:40:00,13.12,13.13,13.11,13.11,107200.0,10.9948,11.0031,10.9864,10.9864,107200.0
2013-02-01 12:45:00,13.12,13.12,13.08,13.08,84800.0,10.9948,10.9948,10.9612,10.9612,84800.0
2013-02-01 12:50:00,13.08,13.12,13.08,13.1,168500.0,10.9612,10.9948,10.9612,10.978,168500.0
2013-02-01 12:55:00,13.1,13.11,13.09,13.09,182800.0,10.978,10.9864,10.9696,10.9696,182800.0
2013-02-01 13:00:00,13.1,13.1,13.09,13.1,41800.0,10.978,10.978,10.9696,10.978,41800.0
2013-02-01 13:05:00,13.1,13.1,13.09,13.09,32500.0,10.978,10.978,10.9696,10.9696,32500.0
2013-02-01 13:10:00,13.1,13.11,13.09,13.11,85600.0,10.978,10.9864,10.9696,10.9864,85600.0
2013-02-01 13:15:00,13.11,13.15,13.11,13.15,100100.0,10.9864,11.0199,10.9864,11.0199,100100.0
2013-02-01 13:20:00,13.15,13.15,13.12,13.13,98800.0,11.0199,11.0199,10.9948,11.0031,98800.0
2013-02-01 13:25:00,13.12,13.13,13.11,13.12,123600.0,10.9948,11.0031,10.9864,10.9948,123600.0
2013-02-01 13:30:00,13.12,13.14,13.11,13.13,145000.0,10.9948,11.0115,10.9864,11.0031,145000.0
2013-02-01 13:35:00,13.13,13.14,13.11,13.11,67200.0,11.0031,11.0115,10.9864,10.9864,67200.0
2013-02-01 13:40:00,13.12,13.12,13.11,13.12,33500.0,10.9948,10.9948,10.9864,10.9948,33500.0
2013-02-01 13:45:00,13.12,13.12,13.11,13.12,49100.0,10.9948,10.9948,10.9864,10.9948,49100.0
2013-02-01 13:50:00,13.12,13.15,13.12,13.15,94200.0,10.9948,11.0199,10.9948,11.0199,94200.0
2013-02-01 13:55:00,13.15,13.16,13.14,13.15,100700.0,11.0199,11.0283,11.0115,11.0199,100700.0
2013-02-01 14:00:00,13.15,13.15,13.12,13.12,117800.0,11.0199,11.0199,10.9948,10.9948,117800.0
2013-02-01 14:05:00,13.12,13.14,13.12,13.13,82900.0,10.9948,11.0115,10.9948,11.0031,82900.0
2013-02-01 14:10:00,13.13,13.14,13.12,13.13,117900.0,11.0031,11.0115,10.9948,11.0031,117900.0
2013-02-01 14:15:00,13.13,13.14,13.12,13.13,100800.0,11.0031,11.0115,10.9948,11.0031,100800.0
2013-02-01 14:20:00,13.13,13.15,13.13,13.14,76000.0,11.0031,11.0199,11.0031,11.0115,76000.0
2013-02-01 14:25:00,13.15,13.15,13.14,13.14,48700.0,11.0199,11.0199,11.0115,11.0115,48700.0
2013-02-01 14:30:00,13.15,13.16,13.14,13.16,119900.0,11.0199,11.0283,11.0115,11.0283,119900.0
2013-02-01 14:35:00,13.16,13.16,13.15,13.16,54700.0,11.0283,11.0283,11.0199,11.0283,54700.0
2013-02-01 14:40:00,13.15,13.17,13.15,13.17,127800.0,11.0199,11.0367,11.0199,11.0367,127800.0
2013-02-01 14:45:00,13.17,13.17,13.16,13.17,72500.0,11.0367,11.0367,11.0283,11.0367,72500.0
2013-02-01 14:50:00,13.17,13.17,13.16,13.16,41400.0,11.0367,11.0367,11.0283,11.0283,41400.0
2013-02-01 14:55:00,13.17,13.18,13.15,13.15,257400.0,11.0367,11.045,11.0199,11.0199,257400.0
2013-02-01 15:00:00,13.16,13.16,13.14,13.15,97200.0,11.0283,11.0283,11.0115,11.0199,97200.0
2013-02-01 15:05:00,13.15,13.15,13.14,13.15,28900.0,11.0199,11.0199,11.0115,11.0199,28900.0
2013-02-01 15:10:00,13.15,13.17,13.14,13.17,169500.0,11.0199,11.0367,11.0115,11.0367,169500.0
2013-02-01 15:15:00,13.17,13.17,13.15,13.15,160200.0,11.0367,11.0367,11.0199,11.0199,160200.0
2013-02-01 15:20:00,13.15,13.16,13.14,13.14,116600.0,11.0199,11.0283,11.0115,11.0115,116600.0
2013-02-01 15:25:00,13.14,13.15,13.14,13.15,62100.0,11.0115,11.0199,11.0115,11.0199,62100.0
2013-02-01 15:30:00,13.15,13.17,13.14,13.17,200300.0,11.0199,11.0367,11.0115,11.0367,200300.0
2013-02-01 15:35:00,13.16,13.17,13.16,13.16,104100.0,11.0283,11.0367,11.0283,11.0283,104100.0
2013-02-01 15:40:00,13.17,13.17,13.16,13.17,229200.0,11.0367,11.0367,11.0283,11.0367,229200.0
2013-02-01 15:45:00,13.17,13.19,13.16,13.18,504000.0,11.0367,11.0534,11.0283,11.045,504000.0
2013-02-01 15:50:00,13.18,13.18,13.15,13.15,336900.0,11.045,11.045,11.0199,11.0199,336900.0
2013-02-01 15:55:00,13.15,13.19,13.15,13.18,817000.0,11.0199,11.0534,11.0199,11.045,817000.0
2013-02-04 09:30:00,13.02,13.05,13.0,13.03,299100.0,10.911,10.9361,10.8942,10.9193,299100.0
2013-02-04 09:35:00,13.03,13.1,13.03,13.07,163000.0,10.9193,10.978,10.9193,10.9529,163000.0
2013-02-04 09:40:00,13.06,13.1,13.05,13.06,115800.0,10.9445,10.978,10.9361,10.9445,115800.0
2013-02-04 09:45:00,13.06,13.08,13.05,13.07,228700.0,10.9445,10.9612,10.9361,10.9529,228700.0
2013-02-04 09:50:00,13.07,13.12,13.07,13.12,239000.0,10.9529,10.9948,10.9529,10.9948,239000.0
2013-02-04 09:55:00,13.12,13.12,13.09,13.09,108800.0,10.9948,10.9948,10.9696,10.9696,108800.0
2013-02-04 10:00:00,13.09,13.13,13.08,13.13,171300.0,10.9696,11.0031,10.9612,11.0031,171300.0
2013-02-04 10:05:00,13.13,13.17,13.12,13.17,185200.0,11.0031,11.0367,10.9948,11.0367,185200.0
2013-02-04 10:10:00,13.17,13.2,13.17,13.2,231200.0,11.0367,11.0618,11.0367,11.0618,231200.0
2013-02-04 10:15:00,13.2,13.2,13.19,13.2,259800.0,11.0618,11.0618,11.0534,11.0618,259800.0
2013-02-04 10:20:00,13.2,13.22,13.18,13.19,523100.0,11.0618,11.0786,11.045,11.0534,523100.0
2013-02-04 10:25:00,13.19,13.2,13.17,13.19,170600.0,11.0534,11.0618,11.0367,11.0534,170600.0
2013-02-04 10:30:00,13.2,13.2,13.17,13.18,173000.0,11.0618,11.0618,11.0367,11.045,173000.0
2013-02-04 10:35:00,13.18,13.24,13.18,13.24,272400.0,11.045,11.0953,11.045,11.0953,272400.0
2013-02-04 10:40:00,13.24,13.28,13.24,13.26,689000.0,11.0953,11.1288,11.0953,11.1121,689000.0
2013-02-04 10:45:00,13.26,13.27,13.21,13.24,362800.0,11.1121,11.1205,11.0702,11.0953,362800.0
2013-02-04 10:50:00,13.24,13.24,13.21,13.21,142100.0,11.0953,11.0953,11.0702,11.0702,142100.0
2013-02-04 10:55:00,13.21,13.22,13.18,13.19,150200.0,11.0702,11.0786,11.045,11.0534,150200.0
2013-02-04 11:00:00,13.18,13.2,13.15,13.18,218000.0,11.045,11.0618,11.0199,11.045,218000.0
2013-02-04 11:05:00,13.18,13.19,13.17,13.19,64500.0,11.045,11.0534,11.0367,11.0534,64500.0
2013-02-04 11:10:00,13.19,13.19,13.16,13.18,60800.0,11.0534,11.0534,11.0283,11.045,60800.0
2013-02-04 11:15:00,13.18,13.18,13.16,13.17,118400.0,11.045,11.045,11.0283,11.0367,118400.0
2013-02-04 11:20:00,13.17,13.17,13.16,13.16,210300.0,11.0367,11.0367,11.0283,11.0283,210300.0
2013-02-04 11:25:00,13.16,13.17,13.13,13.13,356400.0,11.0283,11.0367,11.0031,11.0031,356400.0
2013-02-04 11:30:00,13.13,13.13,13.08,13.1,273100.0,11.0031,11.0031,10.9612,10.978,273100.0
2013-02-04 11:35:00,13.1,13.1,13.05,13.05,176800.0,10.978,10.978,10.9361,10.9361,176800.0
2013-02-04 11:40:00,13.05,13.06,13.02,13.04,73200.0,10.9361,10.9445,10.911,10.9277,73200.0
2013-02-04 11:45:00,13.03,13.09,13.03,13.09,140200.0,10.9193,10.9696,10.9193,10.9696,140200.0
2013-02-04 11:50:00,13.09,13.1,13.07,13.07,152800.0,10.9696,10.978,10.9529,10.9529,152800.0
2013-02-04 11:55:00,13.06,13.08,13.04,13.05,133200.0,10.9445,10.9612,10.9277,10.9361,133200.0
2013-02-04 12:00:00,13.05,13.06,12.99,13.01,561600.0,10.9361,10.9445,10.8858,10.9026,561600.0
2013-02-04 12:05:00,13.01,13.03,13.01,13.02,159200.0,10.9026,10.9193,10.9026,10.911,159200.0
2013-02-04 12:10:00,13.02,13.05,13.01,13.05,90500.0,10.911,10.9361,10.9026,10.9361,90500.0
2013-02-04 12:15:00,13.05,13.06,13.04,13.05,27200.0,10.9361,10.9445,10.9277,10.9361,27200.0
2013-02-04 12:20:00,13.05,13.08,13.05,13.08,86400.0,10.9361,10.9612,10.9361,10.9612,86400.0
2013-02-04 12:25:00,13.08,13.12,13.07,13.12,127200.0,10.9612,10.9948,10.9529,10.9948,127200.0
2013-02-04 12:30:00,13.12,13.13,13.11,13.12,155400.0,10.9948,11.0031,10.9864,10.9948,155400.0
2013-02-04 12:35:00,13.12,13.15,13.1,13.14,171100.0,10.9948,11.0199,10.978,11.0115,171100.0
2013-02-04 12:40:00,13.13,13.14,13.1,13.1,145300.0,11.0031,11.0115,10.978,10.978,145300.0
2013-02-04 12:45:00,13.1,13.11,13.09,13.1,41700.0,10.978,10.9864,10.9696,10.978,41700.0
2013-02-04 12:50:00,13.1,13.1,13.05,13.05,117300.0,10.978,10.978,10.9361,10.9361,117300.0
2013-02-04 12:55:00,13.05,13.08,13.05,13.08,112800.0,10.9361,10.9612,10.9361,10.9612,112800.0
2013-02-04 13:00:00,13.08,13.08,13.07,13.07,98500.0,10.9612,10.9612,10.9529,10.9529,98500.0
2013-02-04 13:05:00,13.07,13.09,13.06,13.09,88400.0,10.9529,10.9696,10.9445,10.9696,88400.0
2013-02-04 13:10:00,13.09,13.09,13.08,13.09,19900.0,10.9696,10.9696,10.9612,10.9696,19900.0
2013-02-04 13:15:00,13.08,13.09,13.07,13.08,132000.0,10.9612,10.9696,10.9529,10.9612,132000.0
2013-02-04 13:20:00,13.07,13.08,13.06,13.07,53400.0,10.9529,10.9612,10.9445,10.9529,53400.0
2013-02-04 13:25:00,13.07,13.07,13.05,13.05,101800.0,10.9529,10.9529,10.9361,10.9361,101800.0
2013-02-04 13:30:00,13.05,13.06,13.02,13.02,57100.0,10.9361,10.9445,10.911,10.911,57100.0
2013-02-04 13:35:00,13.02,13.03,13.02,13.02,47800.0,10.911,10.9193,10.911,10.911,47800.0
2013-02-04 13:40:00,13.02,13.04,13.02,13.02,167800.0,10.911,10.9277,10.911,10.911,167800.0
2013-02-04 13:45:00,13.02,13.03,13.02,13.03,26700.0,10.911,10.9193,10.911,10.9193,26700.0
2013-02-04 13:50:00,13.03,13.04,13.0,13.04,133000.0,10.9193,10.9277,10.8942,10.9277,133000.0
2013-02-04 13:55:00,13.05,13.05,13.04,13.04,21100.0,10.9361,10.9361,10.9277,10.9277,21100.0
2013-02-04 14:00:00,13.04,13.06,13.03,13.06,202800.0,10.9277,10.9445,10.9193,10.9445,202800.0
2013-02-04 14:05:00,13.05,13.06,13.03,13.03,74300.0,10.9361,10.9445,10.9193,10.9193,74300.0
2013-02-04 14:10:00,13.03,13.05,13.03,13.04,55600.0,10.9193,10.9361,10.9193,10.9277,55600.0
2013-02-04 14:15:00,13.04,13.05,13.04,13.04,76700.0,10.9277,10.9361,10.9277,10.9277,76700.0
2013-02-04 14:20:00,13.04,13.05,13.03,13.03,98300.0,10.9277,10.9361,10.9193,10.9193,98300.0
2013-02-04 14:25:00,13.04,13.04,13.03,13.04,62200.0,10.9277,10.9277,10.9193,10.9277,62200.0
2013-02-04 14:30:00,13.04,13.04,13.03,13.04,34100.0,10.9277,10.9277,10.9193,10.9277,34100.0
2013-02-04 14:35:00,13.03,13.04,13.03,13.04,74500.0,10.9193,10.9277,10.9193,10.9277,74500.0
2013-02-04 14:40:00,13.04,13.06,13.03,13.06,104100.0,10.9277,10.9445,10.9193,10.9445,104100.0
2013-02-04 14:45:00,13.06,13.07,13.05,13.07,86400.0,10.9445,10.9529,10.9361,10.9529,86400.0
2013-02-04 14:50:00,13.07,13.07,13.05,13.05,111500.0,10.9529,10.9529,10.9361,10.9361,111500.0
2013-02-04 14:55:00,13.05,13.09,13.05,13.08,159800.0,10.9361,10.9696,10.9361,10.9612,159800.0
2013-02-04 15:00:00,13.08,13.08,13.05,13.06,177600.0,10.9612,10.9612,10.9361,10.9445,177600.0
2013-02-04 15:05:00,13.06,13.06,13.04,13.04,82100.0,10.9445,10.9445,10.9277,10.9277,82100.0
2013-02-04 15:10:00,13.04,13.05,13.03,13.04,89600.0,10.9277,10.9361,10.9193,10.9277,89600.0
2013-02-04 15:15:00,13.04,13.05,13.04,13.04,114900.0,10.9277,10.9361,10.9277,10.9277,114900.0
2013-02-04 15:20:00,13.05,13.05,13.04,13.04,42200.0,10.9361,10.9361,10.9277,10.9277,42200.0
2013-02-04 15:25:00,13.05,13.09,13.04,13.09,159800.0,10.9361,10.9696,10.9277,10.9696,159800.0
2013-02-04 15:30:00,13.09,13.09,13.06,13.07,312700.0,10.9696,10.9696,10.9445,10.9529,312700.0
2013-02-04 15:35:00,13.07,13.08,13.04,13.04,139700.0,10.9529,10.9612,10.9277,10.9277,139700.0
2013-02-04 15:40:00,13.04,13.05,13.02,13.04,160500.0,10.9277,10.9361,10.911,10.9277,160500.0
2013-02-04 15:45:00,13.04,13.05,13.04,13.05,61600.0,10.9277,10.9361,10.9277,10.9361,61600.0
2013-02-04 15:50:00,13.05,13.05,13.01,13.01,326300.0,10.9361,10.9361,10.9026,10.9026,326300.0
2013-02-04 15:55:00,13.02,13.02,13.0,13.0,476900.0,10.911,10.911,10.8942,10.8942,476900.0
2013-02-05 09:30:00,13.06,13.11,13.04,13.1,444100.0,10.9445,10.9864,10.9277,10.978,444100.0
2013-02-05 09:35:00,13.1,13.17,13.1,13.11,143900.0,10.978,11.0367,10.978,10.9864,143900.0
2013-02-05 09:40:00,13.1,13.14,13.08,13.13,120900.0,10.978,11.0115,10.9612,11.0031,120900.0
2013-02-05 09:45:00,13.13,13.17,13.13,13.17,74800.0,11.0031,11.0367,11.0031,11.0367,74800.0
2013-02-05 09:50:00,13.18,13.21,13.17,13.21,206600.0,11.045,11.0702,11.0367,11.0702,206600.0
2013-02-05 09:55:00,13.2,13.23,13.19,13.23,371800.0,11.0618,11.0869,11.0534,11.0869,371800.0
2013-02-05 10:00:00,13.23,13.25,13.23,13.25,271800.0,11.0869,11.1037,11.0869,11.1037,271800.0
2013-02-05 10:05:00,13.24,13.27,13.24,13.26,172900.0,11.0953,11.1205,11.0953,11.1121,172900.0
2013-02-05 10:10:00,13.25,13.29,13.24,13.24,356700.0,11.1037,11.1372,11.0953,11.0953,356700.0
2013-02-05 10:15:00,13.24,13.25,13.22,13.22,133100.0,11.0953,11.1037,11.0786,11.0786,133100.0
2013-02-05 10:20:00,13.22,13.22,13.2,13.21,62200.0,11.0786,11.0786,11.0618,11.0702,62200.0
2013-02-05 10:25:00,13.2,13.23,13.19,13.23,304600.0,11.0618,11.0869,11.0534,11.0869,304600.0
2013-02-05 10:30:00,13.23,13.26,13.22,13.25,641300.0,11.0869,11.1121,11.0786,11.1037,641300.0
2013-02-05 10:35:00,13.25,13.3,13.24,13.3,418000.0,11.1037,11.1456,11.0953,11.1456,418000.0
2013-02-05 10:40:00,13.3,13.3,13.28,13.29,266000.0,11.1456,11.1456,11.1288,11.1372,266000.0
2013-02-05 10:45:00,13.29,13.32,13.28,13.31,530200.0,11.1372,11.1624,11.1288,11.154,530200.0
2013-02-05 10:50:00,13.31,13.31,13.29,13.3,219700.0,11.154,11.154,11.1372,11.1456,219700.0
2013-02-05 10:55:00,13.3,13.31,13.28,13.28,123300.0,11.1456,11.154,11.1288,11.1288,123300.0
2013-02-05 11:00:00,13.28,13.32,13.28,13.31,146400.0,11.1288,11.1624,11.1288,11.154,146400.0
2013-02-05 11:05:00,13.31,13.31,13.28,13.29,156700.0,11.154,11.154,11.1288,11.1372,156700.0
2013-02-05 11:10:00,13.28,13.29,13.27,13.29,117200.0,11.1288,11.1372,11.1205,11.1372,117200.0
2013-02-05 11:15:00,13.28,13.29,13.26,13.27,131100.0,11.1288,11.1372,11.1121,11.1205,131100.0
2013-02-05 11:20:00,13.26,13.27,13.25,13.27,52400.0,11.1121,11.1205,11.1037,11.1205,52400.0
2013-02-05 11:25:00,13.27,13.28,13.26,13.27,65800.0,11.1205,11.1288,11.1121,11.1205,65800.0
2013-02-05 11:30:00,13.27,13.29,13.26,13.28,78200.0,11.1205,11.1372,11.1121,11.1288,78200.0
2013-02-05 11:35:00,13.29,13.3,13.28,13.28,78400.0,11.1372,11.1456,11.1288,11.1288,78400.0
2013-02-05 11:40:00,13.29,13.29,13.27,13.27,67700.0,11.1372,11.1372,11.1205,11.1205,67700.0
2013-02-05 11:45:00,13.27,13.29,13.26,13.29,74900.0,11.1205,11.1372,11.1121,11.1372,74900.0
2013-02-05 11:50:00,13.29,13.29,13.28,13.28,22400.0,11.1372,11.1372,11.1288,11.1288,22400.0
2013-02-05 11:55:00,13.29,13.29,13.26,13.27,75900.0,11.1372,11.1372,11.1121,11.1205,75900.0
2013-02-05 12:00:00,13.27,13.3,13.26,13.3,300500.0,11.1205,11.1456,11.1121,11.1456,300500.0
2013-02-05 12:05:00,13.3,13.32,13.29,13.3,335000.0,11.1456,11.1624,11.1372,11.1456,335000.0
2013-02-05 12:10:00,13.3,13.31,13.29,13.31,137200.0,11.1456,11.154,11.1372,11.154,137200.0
2013-02-05 12:15:00,13.3,13.32,13.3,13.31,100900.0,11.1456,11.1624,11.1456,11.154,100900.0
2013-02-05 12:20:00,13.32,13.32,13.31,13.32,77200.0,11.1624,11.1624,11.154,11.1624,77200.0
2013-02-05 12:25:00,13.31,13.33,13.3,13.3,321900.0,11.154,11.1707,11.1456,11.1456,321900.0
2013-02-05 12:30:00,13.3,13.34,13.3,13.34,413100.0,11.1456,11.1791,11.1456,11.1791,413100.0
2013-02-05 12:35:00,13.33,13.35,13.32,13.34,551800.0,11.1707,11.1875,11.1624,11.1791,551800.0
2013-02-05 12:40:00,13.33,13.35,13.33,13.35,112300.0,11.1707,11.1875,11.1707,11.1875,112300.0
2013-02-05 12:45:00,13.35,13.35,13.34,13.34,48300.0,11.1875,11.1875,11.1791,11.1791,48300.0
2013-02-05 12:50:00,13.34,13.36,13.34,13.35,59400.0,11.1791,11.1959,11.1791,11.1875,59400.0
2013-02-05 12:55:00,13.36,13.36,13.35,13.36,55700.0,11.1959,11.1959,11.1875,11.1959,55700.0
2013-02-05 13:00:00,13.36,13.38,13.35,13.38,160000.0,11.1959,11.2126,11.1875,11.2126,160000.0
2013-02-05 13:05:00,13.38,13.38,13.37,13.38,66300.0,11.2126,11.2126,11.2043,11.2126,66300.0
2013-02-05 13:10:00,13.37,13.38,13.37,13.38,56200.0,11.2043,11.2126,11.2043,11.2126,56200.0
2013-02-05 13:15:00,13.38,13.38,13.29,13.29,539000.0,11.2126,11.2126,11.1372,11.1372,539000.0
2013-02-05 13:20:00,13.29,13.3,13.29,13.29,100000.0,11.1372,11.1456,11.1372,11.1372,100000.0
2013-02-05 13:25:00,13.29,13.31,13.29,13.31,91100.0,11.1372,11.154,11.1372,11.154,91100.0
2013-02-05 13:30:00,13.3,13.32,13.3,13.32,132600.0,11.1456,11.1624,11.1456,11.1624,132600.0
2013-02-05 13:35:00,13.32,13.34,13.3,13.33,1147200.0,11.1624,11.1791,11.1456,11.1707,1147200.0
2013-02-05 13:40:00,13.33,13.35,13.33,13.33,216500.0,11.1707,11.1875,11.1707,11.1707,216500.0
2013-02-05 13:45:00,13.33,13.35,13.32,13.32,178700.0,11.1707,11.1875,11.1624,11.1624,178700.0
2013-02-05 13:50:00,13.32,13.37,13.32,13.37,358500.0,11.1624,11.2043,11.1624,11.2043,358500.0
2013-02-05 13:55:00,13.37,13.37,13.35,13.35,103200.0,11.2043,11.2043,11.1875,11.1875,103200.0
2013-02-05 14:00:00,13.35,13.36,13.34,13.35,248300.0,11.1875,11.1959,11.1791,11.1875,248300.0
2013-02-05 14:05:00,13.36,13.37,13.35,13.36,192400.0,11.1959,11.2043,11.1875,11.1959,192400.0
2013-02-05 14:10:00,13.37,13.37,13.35,13.36,66700.0,11.2043,11.2043,11.1875,11.1959,66700.0
2013-02-05 14:15:00,13.35,13.4,13.35,13.4,326200.0,11.1875,11.2294,11.1875,11.2294,326200.0
2013-02-05 14:20:00,13.39,13.43,13.39,13.41,873000.0,11.221,11.2545,11.221,11.2378,873000.0
2013-02-05 14:25:00,13.42,13.42,13.4,13.4,78300.0,11.2462,11.2462,11.2294,11.2294,78300.0
2013-02-05 14:30:00,13.4,13.42,13.4,13.4,571100.0,11.2294,11.2462,11.2294,11.2294,571100.0
2013-02-05 14:35:00,13.39,13.43,13.39,13.43,295700.0,11.221,11.2545,11.221,11.2545,295700.0
2013-02-05 14:40:00,13.43,13.45,13.41,13.45,734000.0,11.2545,11.2713,11.2378,11.2713,734000.0
2013-02-05 14:45:00,13.44,13.45,13.4,13.42,331600.0,11.2629,11.2713,11.2294,11.2462,331600.0
2013-02-05 14:50:00,13.41,13.42,13.39,13.4,263300.0,11.2378,11.2462,11.221,11.2294,263300.0
2013-02-05 14:55:00,13.4,13.4,13.38,13.38,124800.0,11.2294,11.2294,11.2126,11.2126,124800.0
2013-02-05 15:00:00,13.38,13.39,13.37,13.38,125600.0,11.2126,11.221,11.2043,11.2126,125600.0
2013-02-05 15:05:00,13.37,13.4,13.37,13.4,255400.0,11.2043,11.2294,11.2043,11.2294,255400.0
2013-02-05 15:10:00,13.4,13.41,13.39,13.39,314700.0,11.2294,11.2378,11.221,11.221,314700.0
2013-02-05 15:15:00,13.39,13.42,13.39,13.4,400900.0,11.221,11.2462,11.221,11.2294,400900.0
2013-02-05 15:20:00,13.41,13.42,13.39,13.4,622800.0,11.2378,11.2462,11.221,11.2294,622800.0
2013-02-05 15:25:00,13.39,13.4,13.36,13.38,380900.0,11.221,11.2294,11.1959,11.2126,380900.0
2013-02-05 15:30:00,13.38,13.41,13.38,13.41,192800.0,11.2126,11.2378,11.2126,11.2378,192800.0
2013-02-05 15:35:00,13.4,13.41,13.38,13.38,217700.0,11.2294,11.2378,11.2126,11.2126,217700.0
2013-02-05 15:40:00,13.38,13.39,13.37,13.39,320100.0,11.2126,11.221,11.2043,11.221,320100.0
2013-02-05 15:45:00,13.38,13.39,13.37,13.38,422300.0,11.2126,11.221,11.2043,11.2126,422300.0
2013-02-05 15:50:00,13.38,13.42,13.35,13.41,1335300.0,11.2126,11.2462,11.1875,11.2378,1335300.0
2013-02-05 15:55:00,13.41,13.42,13.39,13.41,1494700.0,11.2378,11.2462,11.221,11.2378,1494700.0
2013-02-06 09:30:00,13.32,13.35,13.29,13.32,771200.0,11.1624,11.1875,11.1372,11.1624,771200.0
2013-02-06 09:35:00,13.33,13.38,13.31,13.33,658400.0,11.1707,11.2126,11.154,11.1707,658400.0
2013-02-06 09:40:00,13.34,13.4,13.32,13.37,868200.0,11.1791,11.2294,11.1624,11.2043,868200.0
2013-02-06 09:45:00,13.37,13.37,13.31,13.31,1250400.0,11.2043,11.2043,11.154,11.154,1250400.0
2013-02-06 09:50:00,13.31,13.36,13.31,13.32,631000.0,11.154,11.1959,11.154,11.1624,631000.0
2013-02-06 09:55:00,13.32,13.34,13.3,13.32,263800.0,11.1624,11.1791,11.1456,11.1624,263800.0
2013-02-06 10:00:00,13.31,13.32,13.28,13.29,341400.0,11.154,11.1624,11.1288,11.1372,341400.0
2013-02-06 10:05:00,13.28,13.31,13.28,13.29,469200.0,11.1288,11.154,11.1288,11.1372,469200.0
2013-02-06 10:10:00,13.29,13.32,13.29,13.3,139400.0,11.1372,11.1624,11.1372,11.1456,139400.0
2013-02-06 10:15:00,13.3,13.31,13.26,13.29,383600.0,11.1456,11.154,11.1121,11.1372,383600.0
2013-02-06 10:20:00,13.28,13.29,13.27,13.29,179400.0,11.1288,11.1372,11.1205,11.1372,179400.0
2013-02-06 10:25:00,13.28,13.32,13.28,13.32,247600.0,11.1288,11.1624,11.1288,11.1624,247600.0
2013-02-06 10:30:00,13.32,13.32,13.29,13.29,182200.0,11.1624,11.1624,11.1372,11.1372,182200.0
2013-02-06 10:35:00,13.29,13.3,13.28,13.28,119200.0,11.1372,11.1456,11.1288,11.1288,119200.0
2013-02-06 10:40:00,13.28,13.3,13.27,13.27,500400.0,11.1288,11.1456,11.1205,11.1205,500400.0
2013-02-06 10:45:00,13.27,13.28,13.26,13.27,142000.0,11.1205,11.1288,11.1121,11.1205,142000.0
2013-02-06 10:50:00,13.26,13.32,13.25,13.32,900400.0,11.1121,11.1624,11.1037,11.1624,900400.0
2013-02-06 10:55:00,13.32,13.35,13.31,13.35,190400.0,11.1624,11.1875,11.154,11.1875,190400.0
2013-02-06 11:00:00,13.35,13.35,13.34,13.34,90000.0,11.1875,11.1875,11.1791,11.1791,90000.0
2013-02-06 11:05:00,13.35,13.35,13.33,13.33,189000.0,11.1875,11.1875,11.1707,11.1707,189000.0
2013-02-06 11:10:00,13.33,13.35,13.33,13.34,178400.0,11.1707,11.1875,11.1707,11.1791,178400.0
2013-02-06 11:15:00,13.34,13.35,13.33,13.34,239000.0,11.1791,11.1875,11.1707,11.1791,239000.0
2013-02-06 11:20:00,13.33,13.35,13.32,13.33,323600.0,11.1707,11.1875,11.1624,11.1707,323600.0
2013-02-06 11:25:00,13.33,13.34,13.31,13.31,173600.0,11.1707,11.1791,11.154,11.154,173600.0
2013-02-06 11:30:00,13.31,13.32,13.3,13.31,129200.0,11.154,11.1624,11.1456,11.154,129200.0
2013-02-06 11:35:00,13.31,13.31,13.29,13.29,163400.0,11.154,11.154,11.1372,11.1372,163400.0
2013-02-06 11:40:00,13.3,13.34,13.29,13.32,550200.0,11.1456,11.1791,11.1372,11.1624,550200.0
2013-02-06 11:45:00,13.32,13.32,13.3,13.3,220800.0,11.1624,11.1624,11.1456,11.1456,220800.0
2013-02-06 11:50:00,13.3,13.32,13.29,13.29,206400.0,11.1456,11.1624,11.1372,11.1372,206400.0
2013-02-06 11:55:00,13.29,13.31,13.28,13.31,370600.0,11.1372,11.154,11.1288,11.154,370600.0
2013-02-06 12:00:00,13.31,13.32,13.3,13.3,194400.0,11.154,11.1624,11.1456,11.1456,194400.0
2013-02-06 12:05:00,13.3,13.32,13.3,13.32,286800.0,11.1456,11.1624,11.1456,11.1624,286800.0
2013-02-06 12:10:00,13.32,13.32,13.31,13.32,125200.0,11.1624,11.1624,11.154,11.1624,125200.0
2013-02-06 12:15:00,13.32,13.35,13.32,13.33,282200.0,11.1624,11.1875,11.1624,11.1707,282200.0
2013-02-06 12:20:00,13.34,13.34,13.31,13.33,134600.0,11.1791,11.1791,11.154,11.1707,134600.0
2013-02-06 12:25:00,13.32,13.33,13.31,13.31,82000.0,11.1624,11.1707,11.154,11.154,82000.0
2013-02-06 12:30:00,13.31,13.32,13.31,13.32,151400.0,11.154,11.1624,11.154,11.1624,151400.0
2013-02-06 12:35:00,13.32,13.34,13.31,13.33,196600.0,11.1624,11.1791,11.154,11.1707,196600.0
2013-02-06 12:40:00,13.33,13.33,13.32,13.33,34800.0,11.1707,11.1707,11.1624,11.1707,34800.0
2013-02-06 12:45:00,13.33,13.34,13.31,13.32,173400.0,11.1707,11.1791,11.154,11.1624,173400.0
2013-02-06 12:50:00,13.32,13.32,13.3,13.31,99400.0,11.1624,11.1624,11.1456,11.154,99400.0
2013-02-06 12:55:00,13.3,13.31,13.28,13.28,127800.0,11.1456,11.154,11.1288,11.1288,127800.0
2013-02-06 13:00:00,13.28,13.31,13.27,13.31,374400.0,11.1288,11.154,11.1205,11.154,374400.0
2013-02-06 13:05:00,13.31,13.31,13.3,13.31,48400.0,11.154,11.154,11.1456,11.154,48400.0
2013-02-06 13:10:00,13.31,13.32,13.27,13.29,2088400.0,11.154,11.1624,11.1205,11.1372,2088400.0
2013-02-06 13:15:00,13.28,13.31,13.28,13.31,389400.0,11.1288,11.154,11.1288,11.154,389400.0
2013-02-06 13:20:00,13.3,13.31,13.27,13.27,378800.0,11.1456,11.154,11.1205,11.1205,378800.0
2013-02-06 13:25:00,13.27,13.29,13.26,13.28,232800.0,11.1205,11.1372,11.1121,11.1288,232800.0
2013-02-06 13:30:00,13.27,13.28,13.25,13.26,220200.0,11.1205,11.1288,11.1037,11.1121,220200.0
2013-02-06 13:35:00,13.26,13.28,13.26,13.28,110400.0,11.1121,11.1288,11.1121,11.1288,110400.0
2013-02-06 13:40:00,13.28,13.29,13.27,13.29,142000.0,11.1288,11.1372,11.1205,11.1372,142000.0
2013-02-06 13:45:00,13.29,13.3,13.28,13.29,162800.0,11.1372,11.1456,11.1288,11.1372,162800.0
2013-02-06 13:50:00,13.29,13.3,13.29,13.3,52400.0,11.1372,11.1456,11.1372,11.1456,52400.0
2013-02-06 13:55:00,13.3,13.32,13.28,13.28,582800.0,11.1456,11.1624,11.1288,11.1288,582800.0
2013-02-06 14:00:00,13.28,13.29,13.27,13.29,196800.0,11.1288,11.1372,11.1205,11.1372,196800.0
2013-02-06 14:05:00,13.29,13.3,13.27,13.3,180400.0,11.1372,11.1456,11.1205,11.1456,180400.0
2013-02-06 14:10:00,13.29,13.3,13.28,13.29,255400.0,11.1372,11.1456,11.1288,11.1372,255400.0
2013-02-06 14:15:00,13.3,13.33,13.29,13.31,1095000.0,11.1456,11.1707,11.1372,11.154,1095000.0
2013-02-06 14:20:00,13.31,13.34,13.31,13.34,574600.0,11.154,11.1791,11.154,11.1791,574600.0
2013-02-06 14:25:00,13.34,13.34,13.31,13.31,236600.0,11.1791,11.1791,11.154,11.154,236600.0
2013-02-06 14:30:00,13.31,13.34,13.31,13.34,122000.0,11.154,11.1791,11.154,11.1791,122000.0
2013-02-06 14:35:00,13.34,13.35,13.33,13.35,579400.0,11.1791,11.1875,11.1707,11.1875,579400.0
2013-02-06 14:40:00,13.35,13.38,13.35,13.38,144000.0,11.1875,11.2126,11.1875,11.2126,144000.0
2013-02-06 14:45:00,13.38,13.38,13.36,13.37,139200.0,11.2126,11.2126,11.1959,11.2043,139200.0
2013-02-06 14:50:00,13.37,13.37,13.35,13.36,120800.0,11.2043,11.2043,11.1875,11.1959,120800.0
2013-02-06 14:55:00,13.36,13.37,13.35,13.36,119400.0,11.1959,11.2043,11.1875,11.1959,119400.0
2013-02-06 15:00:00,13.37,13.39,13.37,13.38,248200.0,11.2043,11.221,11.2043,11.2126,248200.0
2013-02-06 15:05:00,13.38,13.43,13.38,13.4,910600.0,11.2126,11.2545,11.2126,11.2294,910600.0
2013-02-06 15:10:00,13.4,13.41,13.37,13.37,350600.0,11.2294,11.2378,11.2043,11.2043,350600.0
2013-02-06 15:15:00,13.37,13.39,13.37,13.37,199800.0,11.2043,11.221,11.2043,11.2043,199800.0
2013-02-06 15:20:00,13.37,13.41,13.37,13.41,359800.0,11.2043,11.2378,11.2043,11.2378,359800.0
2013-02-06 15:25:00,13.4,13.41,13.39,13.4,278200.0,11.2294,11.2378,11.221,11.2294,278200.0
2013-02-06 15:30:00,13.4,13.41,13.4,13.41,264600.0,11.2294,11.2378,11.2294,11.2378,264600.0
2013-02-06 15:35:00,13.4,13.44,13.4,13.43,697000.0,11.2294,11.2629,11.2294,11.2545,697000.0
2013-02-06 15:40:00,13.43,13.44,13.4,13.42,482800.0,11.2545,11.2629,11.2294,11.2462,482800.0
2013-02-06 15:45:00,13.42,13.42,13.41,13.41,122200.0,11.2462,11.2462,11.2378,11.2378,122200.0
2013-02-06 15:50:00,13.41,13.41,13.39,13.4,549200.0,11.2378,11.2378,11.221,11.2294,549200.0
2013-02-06 15:55:00,13.4,13.42,13.39,13.4,856600.0,11.2294,11.2462,11.221,11.2294,856600.0
2013-02-07 09:30:00,13.39,13.41,13.26,13.27,296900.0,11.221,11.2378,11.1121,11.1205,296900.0
2013-02-07 09:35:00,13.28,13.33,13.2,13.2,295300.0,11.1288,11.1707,11.0618,11.0618,295300.0
2013-02-07 09:40:00,13.21,13.27,13.2,13.26,120600.0,11.0702,11.1205,11.0618,11.1121,120600.0
2013-02-07 09:45:00,13.26,13.28,13.26,13.26,108400.0,11.1121,11.1288,11.1121,11.1121,108400.0
2013-02-07 09:50:00,13.26,13.27,13.23,13.23,300200.0,11.1121,11.1205,11.0869,11.0869,300200.0
2013-02-07 09:55:00,13.24,13.25,13.22,13.22,333400.0,11.0953,11.1037,11.0786,11.0786,333400.0
2013-02-07 10:00:00,13.21,13.21,13.17,13.2,285100.0,11.0702,11.0702,11.0367,11.0618,285100.0
2013-02-07 10:05:00,13.19,13.22,13.19,13.21,99300.0,11.0534,11.0786,11.0534,11.0702,99300.0
2013-02-07 10:10:00,13.21,13.25,13.21,13.22,234800.0,11.0702,11.1037,11.0702,11.0786,234800.0
2013-02-07 10:15:00,13.21,13.23,13.2,13.23,72000.0,11.0702,11.0869,11.0618,11.0869,72000.0
2013-02-07 10:20:00,13.23,13.23,13.17,13.18,257400.0,11.0869,11.0869,11.0367,11.045,257400.0
2013-02-07 10:25:00,13.17,13.19,13.14,13.18,201800.0,11.0367,11.0534,11.0115,11.045,201800.0
2013-02-07 10:30:00,13.18,13.2,13.17,13.17,170300.0,11.045,11.0618,11.0367,11.0367,170300.0
2013-02-07 10:35:00,13.17,13.2,13.16,13.2,288400.0,11.0367,11.0618,11.0283,11.0618,288400.0
2013-02-07 10:40:00,13.2,13.2,13.17,13.18,132800.0,11.0618,11.0618,11.0367,11.045,132800.0
2013-02-07 10:45:00,13.18,13.18,13.16,13.16,139400.0,11.045,11.045,11.0283,11.0283,139400.0
2013-02-07 10:50:00,13.17,13.17,13.11,13.13,148500.0,11.0367,11.0367,10.9864,11.0031,148500.0
2013-02-07 10:55:00,13.13,13.19,13.13,13.18,149500.0,11.0031,11.0534,11.0031,11.045,149500.0
2013-02-07 11:00:00,13.18,13.19,13.16,13.17,116100.0,11.045,11.0534,11.0283,11.0367,116100.0
2013-02-07 11:05:00,13.18,13.2,13.17,13.2,40200.0,11.045,11.0618,11.0367,11.0618,40200.0
2013-02-07 11:10:00,13.19,13.2,13.18,13.2,162000.0,11.0534,11.0618,11.045,11.0618,162000.0
2013-02-07 11:15:00,13.2,13.21,13.19,13.2,140900.0,11.0618,11.0702,11.0534,11.0618,140900.0
2013-02-07 11:20:00,13.2,13.21,13.19,13.2,81700.0,11.0618,11.0702,11.0534,11.0618,81700.0
2013-02-07 11:25:00,13.2,13.2,13.17,13.17,37800.0,11.0618,11.0618,11.0367,11.0367,37800.0
2013-02-07 11:30:00,13.17,13.18,13.15,13.15,106000.0,11.0367,11.045,11.0199,11.0199,106000.0
2013-02-07 11:35:00,13.16,13.16,13.14,13.15,44400.0,11.0283,11.0283,11.0115,11.0199,44400.0
2013-02-07 11:40:00,13.14,13.15,13.13,13.15,126400.0,11.0115,11.0199,11.0031,11.0199,126400.0
2013-02-07 11:45:00,13.15,13.16,13.14,13.15,158000.0,11.0199,11.0283,11.0115,11.0199,158000.0
2013-02-07 11:50:00,13.15,13.17,13.15,13.16,113700.0,11.0199,11.0367,11.0199,11.0283,113700.0
2013-02-07 11:55:00,13.16,13.17,13.15,13.17,49500.0,11.0283,11.0367,11.0199,11.0367,49500.0
2013-02-07 12:00:00,13.16,13.21,13.16,13.21,149200.0,11.0283,11.0702,11.0283,11.0702,149200.0
2013-02-07 12:05:00,13.21,13.21,13.19,13.2,75600.0,11.0702,11.0702,11.0534,11.0618,75600.0
2013-02-07 12:10:00,13.2,13.22,13.19,13.21,132500.0,11.0618,11.0786,11.0534,11.0702,132500.0
2013-02-07 12:15:00,13.21,13.24,13.21,13.22,123900.0,11.0702,11.0953,11.0702,11.0786,123900.0
2013-02-07 12:20:00,13.23,13.23,13.21,13.21,77500.0,11.0869,11.0869,11.0702,11.0702,77500.0
2013-02-07 12:25:00,13.22,13.23,13.21,13.23,22900.0,11.0786,11.0869,11.0702,11.0869,22900.0
2013-02-07 12:30:00,13.23,13.25,13.22,13.25,75800.0,11.0869,11.1037,11.0786,11.1037,75800.0
2013-02-07 12:35:00,13.25,13.28,13.25,13.28,76700.0,11.1037,11.1288,11.1037,11.1288,76700.0
2013-02-07 12:40:00,13.28,13.3,13.27,13.29,61800.0,11.1288,11.1456,11.1205,11.1372,61800.0
2013-02-07 12:45:00,13.29,13.3,13.28,13.29,77600.0,11.1372,11.1456,11.1288,11.1372,77600.0
2013-02-07 12:50:00,13.29,13.29,13.28,13.29,36000.0,11.1372,11.1372,11.1288,11.1372,36000.0
2013-02-07 12:55:00,13.29,13.29,13.28,13.28,24700.0,11.1372,11.1372,11.1288,11.1288,24700.0
2013-02-07 13:00:00,13.29,13.29,13.25,13.25,91500.0,11.1372,11.1372,11.1037,11.1037,91500.0
2013-02-07 13:05:00,13.25,13.26,13.23,13.23,62500.0,11.1037,11.1121,11.0869,11.0869,62500.0
2013-02-07 13:10:00,13.24,13.27,13.23,13.26,182500.0,11.0953,11.1205,11.0869,11.1121,182500.0
2013-02-07 13:15:00,13.26,13.27,13.26,13.26,62300.0,11.1121,11.1205,11.1121,11.1121,62300.0
2013-02-07 13:20:00,13.27,13.28,13.26,13.27,80600.0,11.1205,11.1288,11.1121,11.1205,80600.0
2013-02-07 13:25:00,13.27,13.28,13.26,13.28,49100.0,11.1205,11.1288,11.1121,11.1288,49100.0
2013-02-07 13:30:00,13.27,13.28,13.27,13.28,115200.0,11.1205,11.1288,11.1205,11.1288,115200.0
2013-02-07 13:35:00,13.27,13.28,13.25,13.26,162100.0,11.1205,11.1288,11.1037,11.1121,162100.0
2013-02-07 13:40:00,13.26,13.28,13.25,13.28,62900.0,11.1121,11.1288,11.1037,11.1288,62900.0
2013-02-07 13:45:00,13.29,13.29,13.27,13.27,234600.0,11.1372,11.1372,11.1205,11.1205,234600.0
2013-02-07 13:50:00,13.27,13.28,13.26,13.26,52500.0,11.1205,11.1288,11.1121,11.1121,52500.0
2013-02-07 13:55:00,13.26,13.26,13.24,13.24,177400.0,11.1121,11.1121,11.0953,11.0953,177400.0
2013-02-07 14:00:00,13.25,13.26,13.23,13.23,183800.0,11.1037,11.1121,11.0869,11.0869,183800.0
2013-02-07 14:05:00,13.23,13.24,13.2,13.21,122600.0,11.0869,11.0953,11.0618,11.0702,122600.0
2013-02-07 14:10:00,13.21,13.21,13.19,13.19,47500.0,11.0702,11.0702,11.0534,11.0534,47500.0
2013-02-07 14:15:00,13.2,13.22,13.19,13.21,117300.0,11.0618,11.0786,11.0534,11.0702,117300.0
2013-02-07 14:20:00,13.21,13.22,13.19,13.19,63000.0,11.0702,11.0786,11.0534,11.0534,63000.0
2013-02-07 14:25:00,13.2,13.2,13.19,13.2,48200.0,11.0618,11.0618,11.0534,11.0618,48200.0
2013-02-07 14:30:00,13.2,13.22,13.19,13.22,180700.0,11.0618,11.0786,11.0534,11.0786,180700.0
2013-02-07 14:35:00,13.22,13.22,13.19,13.2,216700.0,11.0786,11.0786,11.0534,11.0618,216700.0
2013-02-07 14:40:00,13.19,13.2,13.18,13.18,98100.0,11.0534,11.0618,11.045,11.045,98100.0
2013-02-07 14:45:00,13.18,13.19,13.17,13.18,118000.0,11.045,11.0534,11.0367,11.045,118000.0
2013-02-07 14:50:00,13.18,13.19,13.18,13.19,59700.0,11.045,11.0534,11.045,11.0534,59700.0
2013-02-07 14:55:00,13.19,13.23,13.18,13.23,385300.0,11.0534,11.0869,11.045,11.0869,385300.0
2013-02-07 15:00:00,13.23,13.24,13.2,13.21,192900.0,11.0869,11.0953,11.0618,11.0702,192900.0
2013-02-07 15:05:00,13.21,13.24,13.21,13.22,170900.0,11.0702,11.0953,11.0702,11.0786,170900.0
2013-02-07 15:10:00,13.22,13.22,13.21,13.21,74200.0,11.0786,11.0786,11.0702,11.0702,74200.0
2013-02-07 15:15:00,13.21,13.23,13.21,13.23,100400.0,11.0702,11.0869,11.0702,11.0869,100400.0
2013-02-07 15:20:00,13.22,13.23,13.22,13.23,89000.0,11.0786,11.0869,11.0786,11.0869,89000.0
2013-02-07 15:25:00,13.22,13.23,13.22,13.22,79500.0,11.0786,11.0869,11.0786,11.0786,79500.0
2013-02-07 15:30:00,13.22,13.24,13.21,13.23,738200.0,11.0786,11.0953,11.0702,11.0869,738200.0
2013-02-07 15:35:00,13.23,13.26,13.21,13.25,370200.0,11.0869,11.1121,11.0702,11.1037,370200.0
2013-02-07 15:40:00,13.26,13.28,13.25,13.28,280500.0,11.1121,11.1288,11.1037,11.1288,280500.0
2013-02-07 15:45:00,13.27,13.28,13.25,13.26,168900.0,11.1205,11.1288,11.1037,11.1121,168900.0
2013-02-07 15:50:00,13.26,13.3,13.25,13.29,574100.0,11.1121,11.1456,11.1037,11.1372,574100.0
2013-02-07 15:55:00,13.3,13.32,13.28,13.32,1669200.0,11.1456,11.1624,11.1288,11.1624,1669200.0
2013-02-08 09:30:00,13.41,13.44,13.36,13.41,375600.0,11.2378,11.2629,11.1959,11.2378,375600.0
2013-02-08 09:35:00,13.41,13.48,13.4,13.48,260200.0,11.2378,11.2964,11.2294,11.2964,260200.0
2013-02-08 09:40:00,13.48,13.5,13.47,13.49,250100.0,11.2964,11.3132,11.2881,11.3048,250100.0
2013-02-08 09:45:00,13.49,13.5,13.45,13.46,203600.0,11.3048,11.3132,11.2713,11.2797,203600.0
2013-02-08 09:50:00,13.46,13.56,13.45,13.54,638800.0,11.2797,11.3635,11.2713,11.3467,638800.0
2013-02-08 09:55:00,13.54,13.59,13.54,13.59,320900.0,11.3467,11.3886,11.3467,11.3886,320900.0
2013-02-08 10:00:00,13.58,13.62,13.56,13.62,252100.0,11.3802,11.4138,11.3635,11.4138,252100.0
2013-02-08 10:05:00,13.62,13.65,13.58,13.58,545800.0,11.4138,11.4389,11.3802,11.3802,545800.0
2013-02-08 10:10:00,13.59,13.59,13.57,13.57,148900.0,11.3886,11.3886,11.3719,11.3719,148900.0
2013-02-08 10:15:00,13.58,13.6,13.57,13.59,305200.0,11.3802,11.397,11.3719,11.3886,305200.0
2013-02-08 10:20:00,13.59,13.63,13.59,13.62,264600.0,11.3886,11.4221,11.3886,11.4138,264600.0
2013-02-08 10:25:00,13.62,13.63,13.61,13.63,135800.0,11.4138,11.4221,11.4054,11.4221,135800.0
2013-02-08 10:30:00,13.63,13.65,13.62,13.65,448300.0,11.4221,11.4389,11.4138,11.4389,448300.0
2013-02-08 10:35:00,13.64,13.66,13.64,13.65,446900.0,11.4305,11.4473,11.4305,11.4389,446900.0
2013-02-08 10:40:00,13.65,13.66,13.62,13.63,347200.0,11.4389,11.4473,11.4138,11.4221,347200.0
2013-02-08 10:45:00,13.63,13.65,13.62,13.64,603400.0,11.4221,11.4389,11.4138,11.4305,603400.0
2013-02-08 10:50:00,13.65,13.68,13.63,13.67,582600.0,11.4389,11.464,11.4221,11.4557,582600.0
2013-02-08 10:55:00,13.67,13.68,13.63,13.63,338500.0,11.4557,11.464,11.4221,11.4221,338500.0
2013-02-08 11:00:00,13.62,13.63,13.58,13.59,86800.0,11.4138,11.4221,11.3802,11.3886,86800.0
2013-02-08 11:05:00,13.58,13.61,13.58,13.6,256900.0,11.3802,11.4054,11.3802,11.397,256900.0
2013-02-08 11:10:00,13.6,13.6,13.59,13.6,53300.0,11.397,11.397,11.3886,11.397,53300.0
2013-02-08 11:15:00,13.6,13.6,13.58,13.59,172500.0,11.397,11.397,11.3802,11.3886,172500.0
2013-02-08 11:20:00,13.58,13.59,13.57,13.57,144200.0,11.3802,11.3886,11.3719,11.3719,144200.0
2013-02-08 11:25:00,13.57,13.6,13.57,13.59,245500.0,11.3719,11.397,11.3719,11.3886,245500.0
2013-02-08 11:30:00,13.6,13.6,13.58,13.58,83800.0,11.397,11.397,11.3802,11.3802,83800.0
2013-02-08 11:35:00,13.59,13.59,13.57,13.57,168500.0,11.3886,11.3886,11.3719,11.3719,168500.0
2013-02-08 11:40:00,13.57,13.58,13.57,13.57,190500.0,11.3719,11.3802,11.3719,11.3719,190500.0
2013-02-08 11:45:00,13.57,13.58,13.57,13.58,97000.0,11.3719,11.3802,11.3719,11.3802,97000.0
2013-02-08 11:50:00,13.58,13.58,13.57,13.58,27900.0,11.3802,11.3802,11.3719,11.3802,27900.0
2013-02-08 11:55:00,13.57,13.58,13.57,13.57,121000.0,11.3719,11.3802,11.3719,11.3719,121000.0
2013-02-08 12:00:00,13.57,13.58,13.57,13.57,8700.0,11.3719,11.3802,11.3719,11.3719,8700.0
2013-02-08 12:05:00,13.57,13.58,13.57,13.57,41500.0,11.3719,11.3802,11.3719,11.3719,41500.0
2013-02-08 12:10:00,13.57,13.58,13.57,13.58,144200.0,11.3719,11.3802,11.3719,11.3802,144200.0
2013-02-08 12:15:00,13.57,13.6,13.57,13.6,124600.0,11.3719,11.397,11.3719,11.397,124600.0
2013-02-08 12:20:00,13.6,13.6,13.59,13.59,48200.0,11.397,11.397,11.3886,11.3886,48200.0
2013-02-08 12:25:00,13.6,13.6,13.59,13.6,35400.0,11.397,11.397,11.3886,11.397,35400.0
2013-02-08 12:30:00,13.59,13.6,13.59,13.6,73800.0,11.3886,11.397,11.3886,11.397,73800.0
2013-02-08 12:35:00,13.6,13.6,13.59,13.6,116900.0,11.397,11.397,11.3886,11.397,116900.0
2013-02-08 12:40:00,13.6,13.6,13.59,13.6,25000.0,11.397,11.397,11.3886,11.397,25000.0
2013-02-08 12:45:00,13.59,13.6,13.59,13.6,47600.0,11.3886,11.397,11.3886,11.397,47600.0
2013-02-08 12:50:00,13.6,13.6,13.59,13.6,26300.0,11.397,11.397,11.3886,11.397,26300.0
2013-02-08 12:55:00,13.59,13.65,13.59,13.65,464900.0,11.3886,11.4389,11.3886,11.4389,464900.0
2013-02-08 13:00:00,13.65,13.65,13.63,13.65,232500.0,11.4389,11.4389,11.4221,11.4389,232500.0
2013-02-08 13:05:00,13.64,13.66,13.64,13.65,74200.0,11.4305,11.4473,11.4305,11.4389,74200.0
2013-02-08 13:10:00,13.66,13.66,13.65,13.66,174600.0,11.4473,11.4473,11.4389,11.4473,174600.0
2013-02-08 13:15:00,13.66,13.66,13.65,13.66,54000.0,11.4473,11.4473,11.4389,11.4473,54000.0
2013-02-08 13:20:00,13.65,13.66,13.64,13.65,104600.0,11.4389,11.4473,11.4305,11.4389,104600.0
2013-02-08 13:25:00,13.64,13.65,13.63,13.64,138600.0,11.4305,11.4389,11.4221,11.4305,138600.0
2013-02-08 13:30:00,13.63,13.66,13.63,13.65,294700.0,11.4221,11.4473,11.4221,11.4389,294700.0
2013-02-08 13:35:00,13.65,13.66,13.65,13.66,61200.0,11.4389,11.4473,11.4389,11.4473,61200.0
2013-02-08 13:40:00,13.66,13.67,13.65,13.67,46600.0,11.4473,11.4557,11.4389,11.4557,46600.0
2013-02-08 13:45:00,13.67,13.67,13.65,13.66,58500.0,11.4557,11.4557,11.4389,11.4473,58500.0
2013-02-08 13:50:00,13.66,13.66,13.64,13.65,70200.0,11.4473,11.4473,11.4305,11.4389,70200.0
2013-02-08 13:55:00,13.65,13.66,13.64,13.66,33600.0,11.4389,11.4473,11.4305,11.4473,33600.0
2013-02-08 14:00:00,13.66,13.66,13.61,13.61,204000.0,11.4473,11.4473,11.4054,11.4054,204000.0
2013-02-08 14:05:00,13.61,13.62,13.58,13.59,95400.0,11.4054,11.4138,11.3802,11.3886,95400.0
2013-02-08 14:10:00,13.58,13.62,13.57,13.62,187400.0,11.3802,11.4138,11.3719,11.4138,187400.0
2013-02-08 14:15:00,13.62,13.62,13.61,13.62,54300.0,11.4138,11.4138,11.4054,11.4138,54300.0
2013-02-08 14:20:00,13.62,13.62,13.61,13.62,33100.0,11.4138,11.4138,11.4054,11.4138,33100.0
2013-02-08 14:25:00,13.62,13.63,13.61,13.63,51400.0,11.4138,11.4221,11.4054,11.4221,51400.0
2013-02-08 14:30:00,13.63,13.63,13.61,13.62,103500.0,11.4221,11.4221,11.4054,11.4138,103500.0
2013-02-08 14:35:00,13.62,13.62,13.61,13.62,170300.0,11.4138,11.4138,11.4054,11.4138,170300.0
2013-02-08 14:40:00,13.62,13.62,13.61,13.61,139400.0,11.4138,11.4138,11.4054,11.4054,139400.0
2013-02-08 14:45:00,13.62,13.62,13.61,13.61,136100.0,11.4138,11.4138,11.4054,11.4054,136100.0
2013-02-08 14:50:00,13.61,13.62,13.61,13.61,92600.0,11.4054,11.4138,11.4054,11.4054,92600.0
2013-02-08 14:55:00,13.61,13.62,13.59,13.59,68900.0,11.4054,11.4138,11.3886,11.3886,68900.0
2013-02-08 15:00:00,13.59,13.6,13.59,13.6,131100.0,11.3886,11.397,11.3886,11.397,131100.0
2013-02-08 15:05:00,13.59,13.6,13.59,13.59,58900.0,11.3886,11.397,11.3886,11.3886,58900.0
2013-02-08 15:10:00,13.6,13.6,13.58,13.58,211100.0,11.397,11.397,11.3802,11.3802,211100.0
2013-02-08 15:15:00,13.59,13.59,13.57,13.57,184100.0,11.3886,11.3886,11.3719,11.3719,184100.0
2013-02-08 15:20:00,13.57,13.58,13.55,13.56,297200.0,11.3719,11.3802,11.3551,11.3635,297200.0
2013-02-08 15:25:00,13.55,13.56,13.55,13.55,70400.0,11.3551,11.3635,11.3551,11.3551,70400.0
2013-02-08 15:30:00,13.55,13.56,13.55,13.55,49400.0,11.3551,11.3635,11.3551,11.3551,49400.0
2013-02-08 15:35:00,13.55,13.56,13.55,13.56,98400.0,11.3551,11.3635,11.3551,11.3635,98400.0
2013-02-08 15:40:00,13.56,13.57,13.55,13.56,258600.0,11.3635,11.3719,11.3551,11.3635,258600.0
2013-02-08 15:45:00,13.57,13.6,13.56,13.59,331800.0,11.3719,11.397,11.3635,11.3886,331800.0
2013-02-08 15:50:00,13.6,13.63,13.6,13.6,791300.0,11.397,11.4221,11.397,11.397,791300.0
2013-02-08 15:55:00,13.6,13.61,13.59,13.6,1118200.0,11.397,11.4054,11.3886,11.397,1118200.0
2013-02-11 09:30:00,13.56,13.66,13.48,13.54,632200.0,11.3635,11.4473,11.2964,11.3467,632200.0
2013-02-11 09:35:00,13.53,13.57,13.51,13.55,295300.0,11.3383,11.3719,11.3216,11.3551,295300.0
2013-02-11 09:40:00,13.56,13.66,13.55,13.66,292000.0,11.3635,11.4473,11.3551,11.4473,292000.0
2013-02-11 09:45:00,13.65,13.69,13.64,13.69,260500.0,11.4389,11.4724,11.4305,11.4724,260500.0
2013-02-11 09:50:00,13.69,13.69,13.66,13.69,176200.0,11.4724,11.4724,11.4473,11.4724,176200.0
2013-02-11 09:55:00,13.69,13.71,13.67,13.68,184600.0,11.4724,11.4892,11.4557,11.464,184600.0
2013-02-11 10:00:00,13.67,13.68,13.67,13.68,99300.0,11.4557,11.464,11.4557,11.464,99300.0
2013-02-11 10:05:00,13.67,13.68,13.65,13.65,101100.0,11.4557,11.464,11.4389,11.4389,101100.0
2013-02-11 10:10:00,13.65,13.67,13.65,13.65,174400.0,11.4389,11.4557,11.4389,11.4389,174400.0
2013-02-11 10:15:00,13.66,13.66,13.64,13.64,189800.0,11.4473,11.4473,11.4305,11.4305,189800.0
2013-02-11 10:20:00,13.65,13.68,13.63,13.66,568500.0,11.4389,11.464,11.4221,11.4473,568500.0
2013-02-11 10:25:00,13.66,13.66,13.65,13.66,30900.0,11.4473,11.4473,11.4389,11.4473,30900.0
2013-02-11 10:30:00,13.65,13.66,13.63,13.63,99800.0,11.4389,11.4473,11.4221,11.4221,99800.0
2013-02-11 10:35:00,13.63,13.67,13.63,13.67,108800.0,11.4221,11.4557,11.4221,11.4557,108800.0
2013-02-11 10:40:00,13.67,13.69,13.66,13.69,178600.0,11.4557,11.4724,11.4473,11.4724,178600.0
2013-02-11 10:45:00,13.69,13.72,13.68,13.71,130800.0,11.4724,11.4976,11.464,11.4892,130800.0
2013-02-11 10:50:00,13.72,13.72,13.7,13.71,143300.0,11.4976,11.4976,11.4808,11.4892,143300.0
2013-02-11 10:55:00,13.71,13.74,13.71,13.74,136700.0,11.4892,11.5143,11.4892,11.5143,136700.0
2013-02-11 11:00:00,13.74,13.75,13.72,13.74,316900.0,11.5143,11.5227,11.4976,11.5143,316900.0
2013-02-11 11:05:00,13.73,13.75,13.73,13.73,163900.0,11.5059,11.5227,11.5059,11.5059,163900.0
2013-02-11 11:10:00,13.73,13.74,13.72,13.73,65800.0,11.5059,11.5143,11.4976,11.5059,65800.0
2013-02-11 11:15:00,13.73,13.73,13.72,13.72,32000.0,11.5059,11.5059,11.4976,11.4976,32000.0
2013-02-11 11:20:00,13.72,13.73,13.72,13.73,42800.0,11.4976,11.5059,11.4976,11.5059,42800.0
2013-02-11 11:25:00,13.72,13.73,13.69,13.69,85700.0,11.4976,11.5059,11.4724,11.4724,85700.0
2013-02-11 11:30:00,13.7,13.7,13.68,13.7,96000.0,11.4808,11.4808,11.464,11.4808,96000.0
2013-02-11 11:35:00,13.69,13.72,13.68,13.71,555000.0,11.4724,11.4976,11.464,11.4892,555000.0
2013-02-11 11:40:00,13.71,13.72,13.7,13.72,277200.0,11.4892,11.4976,11.4808,11.4976,277200.0
2013-02-11 11:45:00,13.72,13.72,13.71,13.72,40000.0,11.4976,11.4976,11.4892,11.4976,40000.0
2013-02-11 11:50:00,13.71,13.72,13.71,13.72,25300.0,11.4892,11.4976,11.4892,11.4976,25300.0
2013-02-11 11:55:00,13.72,13.75,13.71,13.74,574200.0,11.4976,11.5227,11.4892,11.5143,574200.0
2013-02-11 12:00:00,13.73,13.74,13.69,13.69,226100.0,11.5059,11.5143,11.4724,11.4724,226100.0
2013-02-11 12:05:00,13.69,13.7,13.68,13.68,27800.0,11.4724,11.4808,11.464,11.464,27800.0
2013-02-11 12:10:00,13.68,13.68,13.67,13.68,28500.0,11.464,11.464,11.4557,11.464,28500.0
2013-02-11 12:15:00,13.67,13.67,13.66,13.67,53300.0,11.4557,11.4557,11.4473,11.4557,53300.0
2013-02-11 12:20:00,13.67,13.67,13.65,13.65,37800.0,11.4557,11.4557,11.4389,11.4389,37800.0
2013-02-11 12:25:00,13.65,13.66,13.65,13.65,56700.0,11.4389,11.4473,11.4389,11.4389,56700.0
2013-02-11 12:30:00,13.65,13.67,13.65,13.67,389700.0,11.4389,11.4557,11.4389,11.4557,389700.0
2013-02-11 12:35:00,13.67,13.68,13.66,13.68,61100.0,11.4557,11.464,11.4473,11.464,61100.0
2013-02-11 12:40:00,13.67,13.69,13.67,13.69,103900.0,11.4557,11.4724,11.4557,11.4724,103900.0
2013-02-11 12:45:00,13.69,13.69,13.68,13.68,58200.0,11.4724,11.4724,11.464,11.464,58200.0
2013-02-11 12:50:00,13.68,13.7,13.68,13.69,37400.0,11.464,11.4808,11.464,11.4724,37400.0
2013-02-11 12:55:00,13.69,13.7,13.69,13.7,24400.0,11.4724,11.4808,11.4724,11.4808,24400.0
2013-02-11 13:00:00,13.7,13.71,13.69,13.71,120200.0,11.4808,11.4892,11.4724,11.4892,120200.0
2013-02-11 13:05:00,13.71,13.71,13.69,13.7,164000.0,11.4892,11.4892,11.4724,11.4808,164000.0
2013-02-11 13:10:00,13.7,13.7,13.69,13.7,35700.0,11.4808,11.4808,11.4724,11.4808,35700.0
2013-02-11 13:15:00,13.7,13.7,13.67,13.68,160000.0,11.4808,11.4808,11.4557,11.464,160000.0
2013-02-11 13:20:00,13.68,13.69,13.68,13.68,51300.0,11.464,11.4724,11.464,11.464,51300.0
2013-02-11 13:25:00,13.68,13.69,13.67,13.67,79000.0,11.464,11.4724,11.4557,11.4557,79000.0
2013-02-11 13:30:00,13.68,13.68,13.67,13.67,16900.0,11.464,11.464,11.4557,11.4557,16900.0
2013-02-11 13:35:00,13.67,13.68,13.67,13.68,44600.0,11.4557,11.464,11.4557,11.464,44600.0
2013-02-11 13:40:00,13.67,13.68,13.66,13.67,75300.0,11.4557,11.464,11.4473,11.4557,75300.0
2013-02-11 13:45:00,13.67,13.68,13.65,13.67,171800.0,11.4557,11.464,11.4389,11.4557,171800.0
2013-02-11 13:50:00,13.67,13.67,13.66,13.67,11100.0,11.4557,11.4557,11.4473,11.4557,11100.0
2013-02-11 13:55:00,13.66,13.67,13.66,13.66,58500.0,11.4473,11.4557,11.4473,11.4473,58500.0
2013-02-11 14:00:00,13.67,13.68,13.66,13.66,143400.0,11.4557,11.464,11.4473,11.4473,143400.0
2013-02-11 14:05:00,13.67,13.67,13.66,13.66,37700.0,11.4557,11.4557,11.4473,11.4473,37700.0
2013-02-11 14:10:00,13.67,13.67,13.66,13.67,48300.0,11.4557,11.4557,11.4473,11.4557,48300.0
2013-02-11 14:15:00,13.67,13.68,13.65,13.66,155200.0,11.4557,11.464,11.4389,11.4473,155200.0
2013-02-11 14:20:00,13.65,13.67,13.65,13.66,89700.0,11.4389,11.4557,11.4389,11.4473,89700.0
2013-02-11 14:25:00,13.67,13.67,13.66,13.66,25800.0,11.4557,11.4557,11.4473,11.4473,25800.0
2013-02-11 14:30:00,13.67,13.67,13.64,13.66,143400.0,11.4557,11.4557,11.4305,11.4473,143400.0
2013-02-11 14:35:00,13.65,13.66,13.65,13.65,33500.0,11.4389,11.4473,11.4389,11.4389,33500.0
2013-02-11 14:40:00,13.65,13.66,13.64,13.64,75700.0,11.4389,11.4473,11.4305,11.4305,75700.0
2013-02-11 14:45:00,13.64,13.65,13.62,13.63,106200.0,11.4305,11.4389,11.4138,11.4221,106200.0
2013-02-11 14:50:00,13.62,13.63,13.62,13.62,28700.0,11.4138,11.4221,11.4138,11.4138,28700.0
2013-02-11 14:55:00,13.62,13.62,13.59,13.59,376500.0,11.4138,11.4138,11.3886,11.3886,376500.0
2013-02-11 15:00:00,13.59,13.61,13.59,13.61,189800.0,11.3886,11.4054,11.3886,11.4054,189800.0
2013-02-11 15:05:00,13.61,13.61,13.6,13.61,49800.0,11.4054,11.4054,11.397,11.4054,49800.0
2013-02-11 15:10:00,13.61,13.63,13.6,13.63,107600.0,11.4054,11.4221,11.397,11.4221,107600.0
2013-02-11 15:15:00,13.63,13.63,13.61,13.62,286400.0,11.4221,11.4221,11.4054,11.4138,286400.0
2013-02-11 15:20:00,13.61,13.62,13.61,13.61,123500.0,11.4054,11.4138,11.4054,11.4054,123500.0
2013-02-11 15:25:00,13.61,13.62,13.61,13.62,42200.0,11.4054,11.4138,11.4054,11.4138,42200.0
2013-02-11 15:30:00,13.62,13.64,13.61,13.63,245300.0,11.4138,11.4305,11.4054,11.4221,245300.0
2013-02-11 15:35:00,13.64,13.66,13.63,13.66,360500.0,11.4305,11.4473,11.4221,11.4473,360500.0
2013-02-11 15:40:00,13.66,13.66,13.65,13.65,181400.0,11.4473,11.4473,11.4389,11.4389,181400.0
2013-02-11 15:45:00,13.65,13.66,13.65,13.65,131700.0,11.4389,11.4473,11.4389,11.4389,131700.0
2013-02-11 15:50:00,13.66,13.68,13.65,13.65,496000.0,11.4473,11.464,11.4389,11.4389,496000.0
2013-02-11 15:55:00,13.66,13.7,13.65,13.66,982800.0,11.4473,11.4808,11.4389,11.4473,982800.0
2013-02-12 09:30:00,13.67,13.69,13.55,13.67,266100.0,11.4557,11.4724,11.3551,11.4557,266100.0
2013-02-12 09:35:00,13.68,13.68,13.55,13.58,370900.0,11.464,11.464,11.3551,11.3802,370900.0
2013-02-12 09:40:00,13.58,13.62,13.58,13.6,121400.0,11.3802,11.4138,11.3802,11.397,121400.0
2013-02-12 09:45:00,13.61,13.63,13.51,13.53,567400.0,11.4054,11.4221,11.3216,11.3383,567400.0
2013-02-12 09:50:00,13.52,13.64,13.49,13.56,596500.0,11.33,11.4305,11.3048,11.3635,596500.0
2013-02-12 09:55:00,13.57,13.59,13.47,13.48,626900.0,11.3719,11.3886,11.2881,11.2964,626900.0
2013-02-12 10:00:00,13.49,13.56,13.47,13.55,530000.0,11.3048,11.3635,11.2881,11.3551,530000.0
2013-02-12 10:05:00,13.56,13.6,13.54,13.57,237600.0,11.3635,11.397,11.3467,11.3719,237600.0
2013-02-12 10:10:00,13.57,13.59,13.54,13.59,123900.0,11.3719,11.3886,11.3467,11.3886,123900.0
2013-02-12 10:15:00,13.58,13.6,13.57,13.6,106200.0,11.3802,11.397,11.3719,11.397,106200.0
2013-02-12 10:20:00,13.6,13.61,13.56,13.58,195900.0,11.397,11.4054,11.3635,11.3802,195900.0
2013-02-12 10:25:00,13.59,13.59,13.52,13.56,280100.0,11.3886,11.3886,11.33,11.3635,280100.0
2013-02-12 10:30:00,13.56,13.58,13.56,13.58,53400.0,11.3635,11.3802,11.3635,11.3802,53400.0
2013-02-12 10:35:00,13.58,13.6,13.57,13.6,123600.0,11.3802,11.397,11.3719,11.397,123600.0
2013-02-12 10:40:00,13.59,13.6,13.57,13.59,109500.0,11.3886,11.397,11.3719,11.3886,109500.0
2013-02-12 10:45:00,13.6,13.62,13.59,13.59,109200.0,11.397,11.4138,11.3886,11.3886,109200.0
2013-02-12 10:50:00,13.6,13.62,13.59,13.6,84700.0,11.397,11.4138,11.3886,11.397,84700.0
2013-02-12 10:55:00,13.6,13.64,13.6,13.62,156100.0,11.397,11.4305,11.397,11.4138,156100.0
2013-02-12 11:00:00,13.62,13.64,13.61,13.63,354100.0,11.4138,11.4305,11.4054,11.4221,354100.0
2013-02-12 11:05:00,13.64,13.64,13.61,13.64,207300.0,11.4305,11.4305,11.4054,11.4305,207300.0
2013-02-12 11:10:00,13.64,13.65,13.61,13.62,417700.0,11.4305,11.4389,11.4054,11.4138,417700.0
2013-02-12 11:15:00,13.62,13.64,13.61,13.63,272600.0,11.4138,11.4305,11.4054,11.4221,272600.0
2013-02-12 11:20:00,13.64,13.66,13.63,13.64,176900.0,11.4305,11.4473,11.4221,11.4305,176900.0
2013-02-12 11:25:00,13.64,13.65,13.62,13.63,108300.0,11.4305,11.4389,11.4138,11.4221,108300.0
2013-02-12 11:30:00,13.64,13.67,13.63,13.66,67700.0,11.4305,11.4557,11.4221,11.4473,67700.0
2013-02-12 11:35:00,13.67,13.68,13.64,13.65,74700.0,11.4557,11.464,11.4305,11.4389,74700.0
2013-02-12 11:40:00,13.65,13.65,13.63,13.65,91600.0,11.4389,11.4389,11.4221,11.4389,91600.0
2013-02-12 11:45:00,13.65,13.65,13.6,13.62,189500.0,11.4389,11.4389,11.397,11.4138,189500.0
2013-02-12 11:50:00,13.62,13.63,13.61,13.63,112300.0,11.4138,11.4221,11.4054,11.4221,112300.0
2013-02-12 11:55:00,13.63,13.63,13.62,13.63,46200.0,11.4221,11.4221,11.4138,11.4221,46200.0
2013-02-12 12:00:00,13.63,13.63,13.6,13.61,75300.0,11.4221,11.4221,11.397,11.4054,75300.0
2013-02-12 12:05:00,13.61,13.62,13.59,13.6,122100.0,11.4054,11.4138,11.3886,11.397,122100.0
2013-02-12 12:10:00,13.6,13.61,13.6,13.61,18300.0,11.397,11.4054,11.397,11.4054,18300.0
2013-02-12 12:15:00,13.61,13.62,13.6,13.61,95000.0,11.4054,11.4138,11.397,11.4054,95000.0
2013-02-12 12:20:00,13.61,13.62,13.6,13.62,53300.0,11.4054,11.4138,11.397,11.4138,53300.0
2013-02-12 12:25:00,13.62,13.63,13.62,13.62,43700.0,11.4138,11.4221,11.4138,11.4138,43700.0
2013-02-12 12:30:00,13.63,13.63,13.61,13.63,99600.0,11.4221,11.4221,11.4054,11.4221,99600.0
2013-02-12 12:35:00,13.63,13.64,13.62,13.63,56600.0,11.4221,11.4305,11.4138,11.4221,56600.0
2013-02-12 12:40:00,13.64,13.65,13.63,13.65,49700.0,11.4305,11.4389,11.4221,11.4389,49700.0
2013-02-12 12:45:00,13.65,13.65,13.63,13.63,107200.0,11.4389,11.4389,11.4221,11.4221,107200.0
2013-02-12 12:50:00,13.64,13.65,13.63,13.65,38000.0,11.4305,11.4389,11.4221,11.4389,38000.0
2013-02-12 12:55:00,13.65,13.65,13.63,13.63,68600.0,11.4389,11.4389,11.4221,11.4221,68600.0
2013-02-12 13:00:00,13.64,13.67,13.64,13.64,108300.0,11.4305,11.4557,11.4305,11.4305,108300.0
2013-02-12 13:05:00,13.64,13.65,13.64,13.65,29000.0,11.4305,11.4389,11.4305,11.4389,29000.0
2013-02-12 13:10:00,13.64,13.65,13.64,13.65,16700.0,11.4305,11.4389,11.4305,11.4389,16700.0
2013-02-12 13:15:00,13.64,13.65,13.62,13.63,130600.0,11.4305,11.4389,11.4138,11.4221,130600.0
2013-02-12 13:20:00,13.63,13.64,13.62,13.62,52600.0,11.4221,11.4305,11.4138,11.4138,52600.0
2013-02-12 13:25:00,13.63,13.65,13.63,13.64,71800.0,11.4221,11.4389,11.4221,11.4305,71800.0
2013-02-12 13:30:00,13.64,13.64,13.63,13.63,13100.0,11.4305,11.4305,11.4221,11.4221,13100.0
2013-02-12 13:35:00,13.63,13.64,13.63,13.63,35400.0,11.4221,11.4305,11.4221,11.4221,35400.0
2013-02-12 13:40:00,13.64,13.64,13.62,13.62,107600.0,11.4305,11.4305,11.4138,11.4138,107600.0
2013-02-12 13:45:00,13.62,13.62,13.6,13.61,54300.0,11.4138,11.4138,11.397,11.4054,54300.0
2013-02-12 13:50:00,13.6,13.61,13.58,13.58,54200.0,11.397,11.4054,11.3802,11.3802,54200.0
2013-02-12 13:55:00,13.58,13.61,13.58,13.61,92700.0,11.3802,11.4054,11.3802,11.4054,92700.0
2013-02-12 14:00:00,13.61,13.64,13.61,13.64,86700.0,11.4054,11.4305,11.4054,11.4305,86700.0
2013-02-12 14:05:00,13.64,13.65,13.63,13.65,71400.0,11.4305,11.4389,11.4221,11.4389,71400.0
2013-02-12 14:10:00,13.64,13.65,13.61,13.61,143500.0,11.4305,11.4389,11.4054,11.4054,143500.0
2013-02-12 14:15:00,13.62,13.63,13.61,13.63,98200.0,11.4138,11.4221,11.4054,11.4221,98200.0
2013-02-12 14:20:00,13.63,13.63,13.61,13.62,39400.0,11.4221,11.4221,11.4054,11.4138,39400.0
2013-02-12 14:25:00,13.62,13.63,13.61,13.63,102000.0,11.4138,11.4221,11.4054,11.4221,102000.0
2013-02-12 14:30:00,13.63,13.63,13.62,13.63,21700.0,11.4221,11.4221,11.4138,11.4221,21700.0
2013-02-12 14:35:00,13.63,13.63,13.6,13.61,58900.0,11.4221,11.4221,11.397,11.4054,58900.0
2013-02-12 14:40:00,13.61,13.63,13.61,13.63,48300.0,11.4054,11.4221,11.4054,11.4221,48300.0
2013-02-12 14:45:00,13.63,13.63,13.62,13.62,39000.0,11.4221,11.4221,11.4138,11.4138,39000.0
2013-02-12 14:50:00,13.63,13.64,13.62,13.63,161100.0,11.4221,11.4305,11.4138,11.4221,161100.0
2013-02-12 14:55:00,13.63,13.63,13.62,13.63,16900.0,11.4221,11.4221,11.4138,11.4221,16900.0
2013-02-12 15:00:00,13.63,13.63,13.61,13.63,87600.0,11.4221,11.4221,11.4054,11.4221,87600.0
2013-02-12 15:05:00,13.63,13.63,13.62,13.63,29600.0,11.4221,11.4221,11.4138,11.4221,29600.0
2013-02-12 15:10:00,13.63,13.64,13.62,13.63,231100.0,11.4221,11.4305,11.4138,11.4221,231100.0
2013-02-12 15:15:00,13.64,13.65,13.63,13.64,80400.0,11.4305,11.4389,11.4221,11.4305,80400.0
2013-02-12 15:20:00,13.65,13.65,13.64,13.65,49200.0,11.4389,11.4389,11.4305,11.4389,49200.0
2013-02-12 15:25:00,13.65,13.66,13.64,13.66,60700.0,11.4389,11.4473,11.4305,11.4473,60700.0
2013-02-12 15:30:00,13.66,13.67,13.65,13.67,96000.0,11.4473,11.4557,11.4389,11.4557,96000.0
2013-02-12 15:35:00,13.67,13.67,13.65,13.67,129800.0,11.4557,11.4557,11.4389,11.4557,129800.0
2013-02-12 15:40:00,13.67,13.67,13.66,13.67,50200.0,11.4557,11.4557,11.4473,11.4557,50200.0
2013-02-12 15:45:00,13.67,13.67,13.64,13.65,261400.0,11.4557,11.4557,11.4305,11.4389,261400.0
2013-02-12 15:50:00,13.65,13.67,13.65,13.66,177100.0,11.4389,11.4557,11.4389,11.4473,177100.0
2013-02-12 15:55:00,13.66,13.68,13.65,13.65,467000.0,11.4473,11.464,11.4389,11.4389,467000.0
2013-02-13 09:30:00,13.77,13.77,13.67,13.77,280300.0,11.5395,11.5395,11.4557,11.5395,280300.0
2013-02-13 09:35:00,13.77,13.79,13.71,13.72,286700.0,11.5395,11.5562,11.4892,11.4976,286700.0
2013-02-13 09:40:00,13.72,13.74,13.69,13.71,199300.0,11.4976,11.5143,11.4724,11.4892,199300.0
2013-02-13 09:45:00,13.71,13.77,13.71,13.77,185800.0,11.4892,11.5395,11.4892,11.5395,185800.0
2013-02-13 09:50:00,13.76,13.77,13.73,13.73,181400.0,11.5311,11.5395,11.5059,11.5059,181400.0
2013-02-13 09:55:00,13.73,13.76,13.72,13.76,238500.0,11.5059,11.5311,11.4976,11.5311,238500.0
2013-02-13 10:00:00,13.76,13.76,13.71,13.73,325600.0,11.5311,11.5311,11.4892,11.5059,325600.0
2013-02-13 10:05:00,13.74,13.76,13.71,13.71,403800.0,11.5143,11.5311,11.4892,11.4892,403800.0
2013-02-13 10:10:00,13.71,13.74,13.7,13.72,233900.0,11.4892,11.5143,11.4808,11.4976,233900.0
2013-02-13 10:15:00,13.72,13.73,13.7,13.71,84700.0,11.4976,11.5059,11.4808,11.4892,84700.0
2013-02-13 10:20:00,13.71,13.71,13.67,13.69,236700.0,11.4892,11.4892,11.4557,11.4724,236700.0
2013-02-13 10:25:00,13.68,13.71,13.68,13.7,159700.0,11.464,11.4892,11.464,11.4808,159700.0
2013-02-13 10:30:00,13.69,13.71,13.69,13.71,119000.0,11.4724,11.4892,11.4724,11.4892,119000.0
2013-02-13 10:35:00,13.71,13.71,13.7,13.71,57900.0,11.4892,11.4892,11.4808,11.4892,57900.0
2013-02-13 10:40:00,13.71,13.72,13.7,13.71,75800.0,11.4892,11.4976,11.4808,11.4892,75800.0
2013-02-13 10:45:00,13.71,13.71,13.7,13.71,42300.0,11.4892,11.4892,11.4808,11.4892,42300.0
2013-02-13 10:50:00,13.7,13.71,13.7,13.71,49200.0,11.4808,11.4892,11.4808,11.4892,49200.0
2013-02-13 10:55:00,13.71,13.73,13.7,13.71,196300.0,11.4892,11.5059,11.4808,11.4892,196300.0
2013-02-13 11:00:00,13.71,13.72,13.71,13.71,13800.0,11.4892,11.4976,11.4892,11.4892,13800.0
2013-02-13 11:05:00,13.72,13.74,13.7,13.73,193700.0,11.4976,11.5143,11.4808,11.5059,193700.0
2013-02-13 11:10:00,13.73,13.73,13.71,13.71,62600.0,11.5059,11.5059,11.4892,11.4892,62600.0
2013-02-13 11:15:00,13.72,13.72,13.7,13.7,172400.0,11.4976,11.4976,11.4808,11.4808,172400.0
2013-02-13 11:20:00,13.71,13.71,13.63,13.63,305200.0,11.4892,11.4892,11.4221,11.4221,305200.0
2013-02-13 11:25:00,13.64,13.64,13.62,13.63,105800.0,11.4305,11.4305,11.4138,11.4221,105800.0
2013-02-13 11:30:00,13.63,13.66,13.63,13.66,80800.0,11.4221,11.4473,11.4221,11.4473,80800.0
2013-02-13 11:35:00,13.66,13.67,13.65,13.66,63200.0,11.4473,11.4557,11.4389,11.4473,63200.0
2013-02-13 11:40:00,13.66,13.68,13.65,13.68,71300.0,11.4473,11.464,11.4389,11.464,71300.0
2013-02-13 11:45:00,13.68,13.68,13.66,13.67,107800.0,11.464,11.464,11.4473,11.4557,107800.0
2013-02-13 11:50:00,13.67,13.68,13.64,13.64,90600.0,11.4557,11.464,11.4305,11.4305,90600.0
2013-02-13 11:55:00,13.65,13.65,13.64,13.65,47700.0,11.4389,11.4389,11.4305,11.4389,47700.0
2013-02-13 12:00:00,13.64,13.68,13.64,13.68,67800.0,11.4305,11.464,11.4305,11.464,67800.0
2013-02-13 12:05:00,13.68,13.69,13.67,13.69,33800.0,11.464,11.4724,11.4557,11.4724,33800.0
2013-02-13 12:10:00,13.69,13.69,13.68,13.69,42000.0,11.4724,11.4724,11.464,11.4724,42000.0
2013-02-13 12:15:00,13.69,13.7,13.68,13.69,55800.0,11.4724,11.4808,11.464,11.4724,55800.0
2013-02-13 12:20:00,13.69,13.7,13.69,13.69,33400.0,11.4724,11.4808,11.4724,11.4724,33400.0
2013-02-13 12:25:00,13.69,13.7,13.67,13.69,97200.0,11.4724,11.4808,11.4557,11.4724,97200.0
2013-02-13 12:30:00,13.68,13.69,13.67,13.68,76500.0,11.464,11.4724,11.4557,11.464,76500.0
2013-02-13 12:35:00,13.67,13.7,13.67,13.7,42600.0,11.4557,11.4808,11.4557,11.4808,42600.0
2013-02-13 12:40:00,13.69,13.71,13.69,13.71,42400.0,11.4724,11.4892,11.4724,11.4892,42400.0
2013-02-13 12:45:00,13.71,13.73,13.71,13.73,52900.0,11.4892,11.5059,11.4892,11.5059,52900.0
2013-02-13 12:50:00,13.73,13.74,13.72,13.74,139400.0,11.5059,11.5143,11.4976,11.5143,139400.0
2013-02-13 12:55:00,13.74,13.74,13.73,13.74,48400.0,11.5143,11.5143,11.5059,11.5143,48400.0
2013-02-13 13:00:00,13.74,13.74,13.73,13.74,54500.0,11.5143,11.5143,11.5059,11.5143,54500.0
2013-02-13 13:05:00,13.74,13.74,13.73,13.74,68900.0,11.5143,11.5143,11.5059,11.5143,68900.0
2013-02-13 13:10:00,13.74,13.76,13.74,13.76,124100.0,11.5143,11.5311,11.5143,11.5311,124100.0
2013-02-13 13:15:00,13.76,13.77,13.75,13.77,34600.0,11.5311,11.5395,11.5227,11.5395,34600.0
2013-02-13 13:20:00,13.76,13.77,13.76,13.77,22700.0,11.5311,11.5395,11.5311,11.5395,22700.0
2013-02-13 13:25:00,13.77,13.77,13.76,13.76,36800.0,11.5395,11.5395,11.5311,11.5311,36800.0
2013-02-13 13:30:00,13.76,13.77,13.76,13.77,81800.0,11.5311,11.5395,11.5311,11.5395,81800.0
2013-02-13 13:35:00,13.76,13.77,13.76,13.77,27900.0,11.5311,11.5395,11.5311,11.5395,27900.0
2013-02-13 13:40:00,13.76,13.77,13.76,13.77,27300.0,11.5311,11.5395,11.5311,11.5395,27300.0
2013-02-13 13:45:00,13.77,13.77,13.76,13.76,35200.0,11.5395,11.5395,11.5311,11.5311,35200.0
2013-02-13 13:50:00,13.77,13.77,13.76,13.77,34300.0,11.5395,11.5395,11.5311,11.5395,34300.0
2013-02-13 13:55:00,13.77,13.77,13.76,13.77,27900.0,11.5395,11.5395,11.5311,11.5395,27900.0
2013-02-13 14:00:00,13.77,13.77,13.76,13.76,53100.0,11.5395,11.5395,11.5311,11.5311,53100.0
2013-02-13 14:05:00,13.77,13.77,13.76,13.77,52600.0,11.5395,11.5395,11.5311,11.5395,52600.0
2013-02-13 14:10:00,13.77,13.78,13.76,13.78,76100.0,11.5395,11.5478,11.5311,11.5478,76100.0
2013-02-13 14:15:00,13.78,13.78,13.73,13.74,178400.0,11.5478,11.5478,11.5059,11.5143,178400.0
2013-02-13 14:20:00,13.74,13.74,13.73,13.73,71500.0,11.5143,11.5143,11.5059,11.5059,71500.0
2013-02-13 14:25:00,13.73,13.74,13.73,13.73,48200.0,11.5059,11.5143,11.5059,11.5059,48200.0
2013-02-13 14:30:00,13.74,13.75,13.69,13.7,368500.0,11.5143,11.5227,11.4724,11.4808,368500.0
2013-02-13 14:35:00,13.7,13.71,13.69,13.71,93200.0,11.4808,11.4892,11.4724,11.4892,93200.0
2013-02-13 14:40:00,13.71,13.72,13.71,13.71,64500.0,11.4892,11.4976,11.4892,11.4892,64500.0
2013-02-13 14:45:00,13.72,13.73,13.71,13.72,37000.0,11.4976,11.5059,11.4892,11.4976,37000.0
2013-02-13 14:50:00,13.73,13.73,13.72,13.73,46000.0,11.5059,11.5059,11.4976,11.5059,46000.0
2013-02-13 14:55:00,13.73,13.75,13.72,13.75,302200.0,11.5059,11.5227,11.4976,11.5227,302200.0
2013-02-13 15:00:00,13.75,13.75,13.73,13.74,99800.0,11.5227,11.5227,11.5059,11.5143,99800.0
2013-02-13 15:05:00,13.73,13.74,13.72,13.73,55500.0,11.5059,11.5143,11.4976,11.5059,55500.0
2013-02-13 15:10:00,13.72,13.75,13.72,13.72,202600.0,11.4976,11.5227,11.4976,11.4976,202600.0
2013-02-13 15:15:00,13.72,13.73,13.71,13.73,160400.0,11.4976,11.5059,11.4892,11.5059,160400.0
2013-02-13 15:20:00,13.73,13.76,13.72,13.75,226400.0,11.5059,11.5311,11.4976,11.5227,226400.0
2013-02-13 15:25:00,13.76,13.76,13.71,13.73,201400.0,11.5311,11.5311,11.4892,11.5059,201400.0
2013-02-13 15:30:00,13.73,13.74,13.72,13.73,181000.0,11.5059,11.5143,11.4976,11.5059,181000.0
2013-02-13 15:35:00,13.73,13.75,13.72,13.75,334200.0,11.5059,11.5227,11.4976,11.5227,334200.0
2013-02-13 15:40:00,13.75,13.76,13.74,13.76,152400.0,11.5227,11.5311,11.5143,11.5311,152400.0
2013-02-13 15:45:00,13.76,13.76,13.73,13.74,196100.0,11.5311,11.5311,11.5059,11.5143,196100.0
2013-02-13 15:50:00,13.74,13.76,13.72,13.76,279700.0,11.5143,11.5311,11.4976,11.5311,279700.0
2013-02-13 15:55:00,13.76,13.77,13.73,13.76,532800.0,11.5311,11.5395,11.5059,11.5311,532800.0
2013-02-14 09:30:00,13.86,13.9,13.72,13.84,818000.0,11.6149,11.6484,11.4976,11.5981,818000.0
2013-02-14 09:35:00,13.84,13.96,13.83,13.88,590800.0,11.5981,11.6987,11.5897,11.6316,590800.0
2013-02-14 09:40:00,13.89,13.9,13.78,13.84,527000.0,11.64,11.6484,11.5478,11.5981,527000.0
2013-02-14 09:45:00,13.86,13.93,13.85,13.93,456200.0,11.6149,11.6735,11.6065,11.6735,456200.0
2013-02-14 09:50:00,13.93,13.98,13.92,13.95,445700.0,11.6735,11.7154,11.6652,11.6903,445700.0
2013-02-14 09:55:00,13.96,13.97,13.9,13.94,609500.0,11.6987,11.7071,11.6484,11.6819,609500.0
2013-02-14 10:00:00,13.93,13.99,13.92,13.96,265300.0,11.6735,11.7238,11.6652,11.6987,265300.0
2013-02-14 10:05:00,13.96,13.96,13.93,13.95,284200.0,11.6987,11.6987,11.6735,11.6903,284200.0
2013-02-14 10:10:00,13.96,13.96,13.95,13.96,114600.0,11.6987,11.6987,11.6903,11.6987,114600.0
2013-02-14 10:15:00,13.96,13.96,13.93,13.96,151600.0,11.6987,11.6987,11.6735,11.6987,151600.0
2013-02-14 10:20:00,13.96,13.96,13.87,13.88,296500.0,11.6987,11.6987,11.6233,11.6316,296500.0
2013-02-14 10:25:00,13.88,13.92,13.87,13.88,639500.0,11.6316,11.6652,11.6233,11.6316,639500.0
2013-02-14 10:30:00,13.88,13.89,13.81,13.86,492600.0,11.6316,11.64,11.573,11.6149,492600.0
2013-02-14 10:35:00,13.86,13.86,13.79,13.8,333100.0,11.6149,11.6149,11.5562,11.5646,333100.0
2013-02-14 10:40:00,13.8,13.85,13.79,13.84,717500.0,11.5646,11.6065,11.5562,11.5981,717500.0
2013-02-14 10:45:00,13.83,13.85,13.8,13.83,415000.0,11.5897,11.6065,11.5646,11.5897,415000.0
2013-02-14 10:50:00,13.83,13.84,13.74,13.74,337600.0,11.5897,11.5981,11.5143,11.5143,337600.0
2013-02-14 10:55:00,13.75,13.79,13.71,13.79,159500.0,11.5227,11.5562,11.4892,11.5562,159500.0
2013-02-14 11:00:00,13.79,13.8,13.78,13.79,137900.0,11.5562,11.5646,11.5478,11.5562,137900.0
2013-02-14 11:05:00,13.78,13.79,13.78,13.78,26000.0,11.5478,11.5562,11.5478,11.5478,26000.0
2013-02-14 11:10:00,13.78,13.79,13.73,13.75,131900.0,11.5478,11.5562,11.5059,11.5227,131900.0
2013-02-14 11:15:00,13.74,13.77,13.74,13.77,61700.0,11.5143,11.5395,11.5143,11.5395,61700.0
2013-02-14 11:20:00,13.77,13.78,13.76,13.77,34900.0,11.5395,11.5478,11.5311,11.5395,34900.0
2013-02-14 11:25:00,13.77,13.78,13.75,13.76,91400.0,11.5395,11.5478,11.5227,11.5311,91400.0
2013-02-14 11:30:00,13.76,13.76,13.72,13.73,238500.0,11.5311,11.5311,11.4976,11.5059,238500.0
2013-02-14 11:35:00,13.74,13.74,13.71,13.73,229200.0,11.5143,11.5143,11.4892,11.5059,229200.0
2013-02-14 11:40:00,13.73,13.73,13.68,13.69,211300.0,11.5059,11.5059,11.464,11.4724,211300.0
2013-02-14 11:45:00,13.68,13.71,13.65,13.69,672900.0,11.464,11.4892,11.4389,11.4724,672900.0
2013-02-14 11:50:00,13.69,13.71,13.68,13.69,136900.0,11.4724,11.4892,11.464,11.4724,136900.0
2013-02-14 11:55:00,13.7,13.73,13.69,13.73,176000.0,11.4808,11.5059,11.4724,11.5059,176000.0
2013-02-14 12:00:00,13.73,13.75,13.72,13.74,216200.0,11.5059,11.5227,11.4976,11.5143,216200.0
2013-02-14 12:05:00,13.74,13.77,13.73,13.74,373100.0,11.5143,11.5395,11.5059,11.5143,373100.0
2013-02-14 12:10:00,13.74,13.76,13.73,13.76,141500.0,11.5143,11.5311,11.5059,11.5311,141500.0
2013-02-14 12:15:00,13.76,13.77,13.75,13.77,41600.0,11.5311,11.5395,11.5227,11.5395,41600.0
2013-02-14 12:20:00,13.77,13.78,13.76,13.77,117300.0,11.5395,11.5478,11.5311,11.5395,117300.0
2013-02-14 12:25:00,13.77,13.77,13.75,13.76,73000.0,11.5395,11.5395,11.5227,11.5311,73000.0
2013-02-14 12:30:00,13.76,13.76,13.75,13.76,4400.0,11.5311,11.5311,11.5227,11.5311,4400.0
2013-02-14 12:35:00,13.75,13.77,13.74,13.75,126400.0,11.5227,11.5395,11.5143,11.5227,126400.0
2013-02-14 12:40:00,13.75,13.77,13.74,13.77,38400.0,11.5227,11.5395,11.5143,11.5395,38400.0
2013-02-14 12:45:00,13.76,13.77,13.75,13.76,67500.0,11.5311,11.5395,11.5227,11.5311,67500.0
2013-02-14 12:50:00,13.76,13.79,13.75,13.79,75400.0,11.5311,11.5562,11.5227,11.5562,75400.0
2013-02-14 12:55:00,13.79,13.82,13.78,13.82,168500.0,11.5562,11.5814,11.5478,11.5814,168500.0
2013-02-14 13:00:00,13.82,13.84,13.79,13.8,402900.0,11.5814,11.5981,11.5562,11.5646,402900.0
2013-02-14 13:05:00,13.8,13.84,13.79,13.84,52500.0,11.5646,11.5981,11.5562,11.5981,52500.0
2013-02-14 13:10:00,13.83,13.85,13.82,13.83,114500.0,11.5897,11.6065,11.5814,11.5897,114500.0
2013-02-14 13:15:00,13.83,13.83,13.82,13.82,71300.0,11.5897,11.5897,11.5814,11.5814,71300.0
2013-02-14 13:20:00,13.83,13.83,13.81,13.82,70600.0,11.5897,11.5897,11.573,11.5814,70600.0
2013-02-14 13:25:00,13.81,13.82,13.8,13.81,106100.0,11.573,11.5814,11.5646,11.573,106100.0
2013-02-14 13:30:00,13.81,13.81,13.77,13.77,265500.0,11.573,11.573,11.5395,11.5395,265500.0
2013-02-14 13:35:00,13.76,13.77,13.72,13.73,209500.0,11.5311,11.5395,11.4976,11.5059,209500.0
2013-02-14 13:40:00,13.72,13.77,13.72,13.77,156200.0,11.4976,11.5395,11.4976,11.5395,156200.0
2013-02-14 13:45:00,13.77,13.78,13.77,13.78,74100.0,11.5395,11.5478,11.5395,11.5478,74100.0
2013-02-14 13:50:00,13.78,13.8,13.77,13.8,106100.0,11.5478,11.5646,11.5395,11.5646,106100.0
2013-02-14 13:55:00,13.8,13.8,13.79,13.8,42000.0,11.5646,11.5646,11.5562,11.5646,42000.0
2013-02-14 14:00:00,13.8,13.8,13.79,13.8,71800.0,11.5646,11.5646,11.5562,11.5646,71800.0
2013-02-14 14:05:00,13.8,13.81,13.79,13.81,56600.0,11.5646,11.573,11.5562,11.573,56600.0
2013-02-14 14:10:00,13.81,13.81,13.8,13.81,43500.0,11.573,11.573,11.5646,11.573,43500.0
2013-02-14 14:15:00,13.8,13.81,13.8,13.8,19500.0,11.5646,11.573,11.5646,11.5646,19500.0
2013-02-14 14:20:00,13.81,13.82,13.8,13.82,63800.0,11.573,11.5814,11.5646,11.5814,63800.0
2013-02-14 14:25:00,13.82,13.82,13.81,13.82,14500.0,11.5814,11.5814,11.573,11.5814,14500.0
2013-02-14 14:30:00,13.82,13.82,13.78,13.79,181900.0,11.5814,11.5814,11.5478,11.5562,181900.0
2013-02-14 14:35:00,13.78,13.79,13.78,13.78,16300.0,11.5478,11.5562,11.5478,11.5478,16300.0
2013-02-14 14:40:00,13.79,13.79,13.78,13.79,16000.0,11.5562,11.5562,11.5478,11.5562,16000.0
2013-02-14 14:45:00,13.79,13.81,13.78,13.81,157000.0,11.5562,11.573,11.5478,11.573,157000.0
2013-02-14 14:50:00,13.81,13.82,13.79,13.8,223000.0,11.573,11.5814,11.5562,11.5646,223000.0
2013-02-14 14:55:00,13.81,13.83,13.8,13.83,56100.0,11.573,11.5897,11.5646,11.5897,56100.0
2013-02-14 15:00:00,13.83,13.83,13.82,13.83,49500.0,11.5897,11.5897,11.5814,11.5897,49500.0
2013-02-14 15:05:00,13.83,13.85,13.82,13.85,96800.0,11.5897,11.6065,11.5814,11.6065,96800.0
2013-02-14 15:10:00,13.85,13.88,13.85,13.88,202000.0,11.6065,11.6316,11.6065,11.6316,202000.0
2013-02-14 15:15:00,13.88,13.9,13.88,13.9,142600.0,11.6316,11.6484,11.6316,11.6484,142600.0
2013-02-14 15:20:00,13.9,13.9,13.84,13.86,506200.0,11.6484,11.6484,11.5981,11.6149,506200.0
2013-02-14 15:25:00,13.86,13.88,13.84,13.88,278600.0,11.6149,11.6316,11.5981,11.6316,278600.0
2013-02-14 15:30:00,13.88,13.9,13.87,13.9,154100.0,11.6316,11.6484,11.6233,11.6484,154100.0
2013-02-14 15:35:00,13.9,13.93,13.89,13.92,323700.0,11.6484,11.6735,11.64,11.6652,323700.0
2013-02-14 15:40:00,13.93,13.93,13.87,13.87,477400.0,11.6735,11.6735,11.6233,11.6233,477400.0
2013-02-14 15:45:00,13.88,13.89,13.86,13.88,234100.0,11.6316,11.64,11.6149,11.6316,234100.0
2013-02-14 15:50:00,13.88,13.89,13.87,13.87,372000.0,11.6316,11.64,11.6233,11.6233,372000.0
2013-02-14 15:55:00,13.87,13.91,13.87,13.9,976400.0,11.6233,11.6568,11.6233,11.6484,976400.0
2013-02-15 09:30:00,13.83,13.88,13.8,13.87,1349100.0,11.6657,11.7078,11.6404,11.6994,1349100.0
2013-02-15 09:35:00,13.87,13.88,13.86,13.87,95700.0,11.6994,11.7078,11.691,11.6994,95700.0
2013-02-15 09:40:00,13.88,13.9,13.86,13.86,98500.0,11.7078,11.7247,11.691,11.691,98500.0
2013-02-15 09:45:00,13.87,13.87,13.82,13.82,289800.0,11.6994,11.6994,11.6572,11.6572,289800.0
2013-02-15 09:50:00,13.82,13.83,13.82,13.83,99500.0,11.6572,11.6657,11.6572,11.6657,99500.0
2013-02-15 09:55:00,13.83,13.84,13.82,13.83,51100.0,11.6657,11.6741,11.6572,11.6657,51100.0
2013-02-15 10:00:00,13.83,13.83,13.82,13.83,79400.0,11.6657,11.6657,11.6572,11.6657,79400.0
2013-02-15 10:05:00,13.83,13.83,13.81,13.82,105600.0,11.6657,11.6657,11.6488,11.6572,105600.0
2013-02-15 10:10:00,13.82,13.82,13.8,13.81,84100.0,11.6572,11.6572,11.6404,11.6488,84100.0
2013-02-15 10:15:00,13.81,13.82,13.79,13.79,129900.0,11.6488,11.6572,11.6319,11.6319,129900.0
2013-02-15 10:20:00,13.79,13.8,13.79,13.79,21500.0,11.6319,11.6404,11.6319,11.6319,21500.0
2013-02-15 10:25:00,13.79,13.8,13.77,13.79,115000.0,11.6319,11.6404,11.6151,11.6319,115000.0
2013-02-15 10:30:00,13.79,13.79,13.75,13.76,98800.0,11.6319,11.6319,11.5982,11.6066,98800.0
2013-02-15 10:35:00,13.76,13.78,13.75,13.77,211600.0,11.6066,11.6235,11.5982,11.6151,211600.0
2013-02-15 10:40:00,13.77,13.78,13.76,13.77,50300.0,11.6151,11.6235,11.6066,11.6151,50300.0
2013-02-15 10:45:00,13.77,13.78,13.76,13.77,53500.0,11.6151,11.6235,11.6066,11.6151,53500.0
2013-02-15 10:50:00,13.77,13.78,13.76,13.77,118700.0,11.6151,11.6235,11.6066,11.6151,118700.0
2013-02-15 10:55:00,13.78,13.78,13.77,13.78,83000.0,11.6235,11.6235,11.6151,11.6235,83000.0
2013-02-15 11:00:00,13.78,13.78,13.76,13.77,196700.0,11.6235,11.6235,11.6066,11.6151,196700.0
2013-02-15 11:05:00,13.77,13.77,13.76,13.76,50000.0,11.6151,11.6151,11.6066,11.6066,50000.0
2013-02-15 11:10:00,13.77,13.77,13.75,13.76,232300.0,11.6151,11.6151,11.5982,11.6066,232300.0
2013-02-15 11:15:00,13.76,13.77,13.75,13.76,133300.0,11.6066,11.6151,11.5982,11.6066,133300.0
2013-02-15 11:20:00,13.76,13.77,13.75,13.77,72500.0,11.6066,11.6151,11.5982,11.6151,72500.0
2013-02-15 11:25:00,13.77,13.79,13.76,13.79,102400.0,11.6151,11.6319,11.6066,11.6319,102400.0
2013-02-15 11:30:00,13.79,13.8,13.76,13.78,456700.0,11.6319,11.6404,11.6066,11.6235,456700.0
2013-02-15 11:35:00,13.79,13.79,13.75,13.75,120300.0,11.6319,11.6319,11.5982,11.5982,120300.0
2013-02-15 11:40:00,13.76,13.76,13.72,13.72,91900.0,11.6066,11.6066,11.5729,11.5729,91900.0
2013-02-15 11:45:00,13.73,13.74,13.72,13.74,43500.0,11.5813,11.5897,11.5729,11.5897,43500.0
2013-02-15 11:50:00,13.74,13.74,13.73,13.74,81800.0,11.5897,11.5897,11.5813,11.5897,81800.0
2013-02-15 11:55:00,13.73,13.76,13.73,13.76,92100.0,11.5813,11.6066,11.5813,11.6066,92100.0
2013-02-15 12:00:00,13.76,13.76,13.75,13.76,113700.0,11.6066,11.6066,11.5982,11.6066,113700.0
2013-02-15 12:05:00,13.76,13.76,13.75,13.75,22300.0,11.6066,11.6066,11.5982,11.5982,22300.0
2013-02-15 12:10:00,13.76,13.76,13.73,13.73,269600.0,11.6066,11.6066,11.5813,11.5813,269600.0
2013-02-15 12:15:00,13.73,13.73,13.7,13.71,122000.0,11.5813,11.5813,11.556,11.5644,122000.0
2013-02-15 12:20:00,13.71,13.72,13.71,13.71,25400.0,11.5644,11.5729,11.5644,11.5644,25400.0
2013-02-15 12:25:00,13.71,13.72,13.71,13.71,19200.0,11.5644,11.5729,11.5644,11.5644,19200.0
2013-02-15 12:30:00,13.71,13.72,13.71,13.72,62500.0,11.5644,11.5729,11.5644,11.5729,62500.0
2013-02-15 12:35:00,13.72,13.74,13.71,13.73,192700.0,11.5729,11.5897,11.5644,11.5813,192700.0
2013-02-15 12:40:00,13.74,13.75,13.74,13.75,43700.0,11.5897,11.5982,11.5897,11.5982,43700.0
2013-02-15 12:45:00,13.75,13.75,13.73,13.74,50600.0,11.5982,11.5982,11.5813,11.5897,50600.0
2013-02-15 12:50:00,13.73,13.74,13.73,13.74,5900.0,11.5813,11.5897,11.5813,11.5897,5900.0
2013-02-15 12:55:00,13.74,13.74,13.73,13.74,12400.0,11.5897,11.5897,11.5813,11.5897,12400.0
2013-02-15 13:00:00,13.74,13.76,13.73,13.76,78200.0,11.5897,11.6066,11.5813,11.6066,78200.0
2013-02-15 13:05:00,13.76,13.76,13.74,13.74,59600.0,11.6066,11.6066,11.5897,11.5897,59600.0
2013-02-15 13:10:00,13.74,13.74,13.73,13.73,18300.0,11.5897,11.5897,11.5813,11.5813,18300.0
2013-02-15 13:15:00,13.73,13.74,13.73,13.73,16500.0,11.5813,11.5897,11.5813,11.5813,16500.0
2013-02-15 13:20:00,13.73,13.73,13.71,13.71,33700.0,11.5813,11.5813,11.5644,11.5644,33700.0
2013-02-15 13:25:00,13.71,13.72,13.71,13.71,70300.0,11.5644,11.5729,11.5644,11.5644,70300.0
2013-02-15 13:30:00,13.71,13.72,13.71,13.71,36800.0,11.5644,11.5729,11.5644,11.5644,36800.0
2013-02-15 13:35:00,13.71,13.72,13.71,13.71,23600.0,11.5644,11.5729,11.5644,11.5644,23600.0
2013-02-15 13:40:00,13.71,13.71,13.7,13.7,27400.0,11.5644,11.5644,11.556,11.556,27400.0
2013-02-15 13:45:00,13.7,13.71,13.7,13.7,66400.0,11.556,11.5644,11.556,11.556,66400.0
2013-02-15 13:50:00,13.71,13.71,13.7,13.7,22400.0,11.5644,11.5644,11.556,11.556,22400.0
2013-02-15 13:55:00,13.71,13.72,13.7,13.72,35400.0,11.5644,11.5729,11.556,11.5729,35400.0
2013-02-15 14:00:00,13.72,13.73,13.71,13.72,62400.0,11.5729,11.5813,11.5644,11.5729,62400.0
2013-02-15 14:05:00,13.72,13.73,13.7,13.72,66400.0,11.5729,11.5813,11.556,11.5729,66400.0
2013-02-15 14:10:00,13.72,13.72,13.71,13.71,19400.0,11.5729,11.5729,11.5644,11.5644,19400.0
2013-02-15 14:15:00,13.71,13.72,13.68,13.68,65100.0,11.5644,11.5729,11.5391,11.5391,65100.0
2013-02-15 14:20:00,13.69,13.7,13.68,13.68,85600.0,11.5476,11.556,11.5391,11.5391,85600.0
2013-02-15 14:25:00,13.68,13.69,13.64,13.67,265600.0,11.5391,11.5476,11.5054,11.5307,265600.0
2013-02-15 14:30:00,13.67,13.69,13.66,13.67,112700.0,11.5307,11.5476,11.5223,11.5307,112700.0
2013-02-15 14:35:00,13.68,13.68,13.66,13.67,84100.0,11.5391,11.5391,11.5223,11.5307,84100.0
2013-02-15 14:40:00,13.67,13.68,13.65,13.65,91500.0,11.5307,11.5391,11.5138,11.5138,91500.0
2013-02-15 14:45:00,13.65,13.66,13.63,13.64,234300.0,11.5138,11.5223,11.497,11.5054,234300.0
2013-02-15 14:50:00,13.65,13.65,13.64,13.64,37200.0,11.5138,11.5138,11.5054,11.5054,37200.0
2013-02-15 14:55:00,13.64,13.67,13.64,13.67,183000.0,11.5054,11.5307,11.5054,11.5307,183000.0
2013-02-15 15:00:00,13.67,13.72,13.66,13.72,149200.0,11.5307,11.5729,11.5223,11.5729,149200.0
2013-02-15 15:05:00,13.72,13.72,13.69,13.71,203800.0,11.5729,11.5729,11.5476,11.5644,203800.0
2013-02-15 15:10:00,13.71,13.73,13.7,13.73,186200.0,11.5644,11.5813,11.556,11.5813,186200.0
2013-02-15 15:15:00,13.73,13.76,13.72,13.74,202400.0,11.5813,11.6066,11.5729,11.5897,202400.0
2013-02-15 15:20:00,13.74,13.75,13.72,13.72,146400.0,11.5897,11.5982,11.5729,11.5729,146400.0
2013-02-15 15:25:00,13.73,13.73,13.7,13.7,166500.0,11.5813,11.5813,11.556,11.556,166500.0
2013-02-15 15:30:00,13.7,13.71,13.7,13.71,117200.0,11.556,11.5644,11.556,11.5644,117200.0
2013-02-15 15:35:00,13.71,13.74,13.71,13.72,155100.0,11.5644,11.5897,11.5644,11.5729,155100.0
2013-02-15 15:40:00,13.72,13.73,13.71,13.73,136300.0,11.5729,11.5813,11.5644,11.5813,136300.0
2013-02-15 15:45:00,13.73,13.74,13.71,13.71,176500.0,11.5813,11.5897,11.5644,11.5644,176500.0
2013-02-15 15:50:00,13.71,13.74,13.71,13.74,161900.0,11.5644,11.5897,11.5644,11.5897,161900.0
2013-02-15 15:55:00,13.74,13.76,13.72,13.73,1006600.0,11.5897,11.6066,11.5729,11.5813,1006600.0
2013-02-19 09:30:00,13.71,13.74,13.67,13.67,617800.0,11.5644,11.5897,11.5307,11.5307,617800.0
2013-02-19 09:35:00,13.68,13.77,13.67,13.77,419000.0,11.5391,11.6151,11.5307,11.6151,419000.0
2013-02-19 09:40:00,13.77,13.86,13.77,13.85,194300.0,11.6151,11.691,11.6151,11.6825,194300.0
2013-02-19 09:45:00,13.85,13.9,13.85,13.88,233400.0,11.6825,11.7247,11.6825,11.7078,233400.0
2013-02-19 09:50:00,13.89,13.95,13.88,13.95,173500.0,11.7163,11.7669,11.7078,11.7669,173500.0
2013-02-19 09:55:00,13.95,13.95,13.92,13.95,133300.0,11.7669,11.7669,11.7416,11.7669,133300.0
2013-02-19 10:00:00,13.94,13.95,13.92,13.95,155500.0,11.7584,11.7669,11.7416,11.7669,155500.0
2013-02-19 10:05:00,13.95,13.95,13.91,13.92,189500.0,11.7669,11.7669,11.7331,11.7416,189500.0
2013-02-19 10:10:00,13.91,13.92,13.89,13.91,124400.0,11.7331,11.7416,11.7163,11.7331,124400.0
2013-02-19 10:15:00,13.91,13.91,13.88,13.9,109400.0,11.7331,11.7331,11.7078,11.7247,109400.0
2013-02-19 10:20:00,13.9,13.91,13.9,13.91,99800.0,11.7247,11.7331,11.7247,11.7331,99800.0
2013-02-19 10:25:00,13.91,13.91,13.89,13.9,305500.0,11.7331,11.7331,11.7163,11.7247,305500.0
2013-02-19 10:30:00,13.9,13.9,13.86,13.87,174600.0,11.7247,11.7247,11.691,11.6994,174600.0
2013-02-19 10:35:00,13.87,13.87,13.86,13.87,40800.0,11.6994,11.6994,11.691,11.6994,40800.0
2013-02-19 10:40:00,13.86,13.88,13.86,13.87,140000.0,11.691,11.7078,11.691,11.6994,140000.0
2013-02-19 10:45:00,13.87,13.87,13.84,13.84,125000.0,11.6994,11.6994,11.6741,11.6741,125000.0
2013-02-19 10:50:00,13.85,13.86,13.82,13.83,359300.0,11.6825,11.691,11.6572,11.6657,359300.0
2013-02-19 10:55:00,13.83,13.85,13.83,13.85,88000.0,11.6657,11.6825,11.6657,11.6825,88000.0
2013-02-19 11:00:00,13.85,13.85,13.83,13.83,69300.0,11.6825,11.6825,11.6657,11.6657,69300.0
2013-02-19 11:05:00,13.83,13.84,13.81,13.82,63000.0,11.6657,11.6741,11.6488,11.6572,63000.0
2013-02-19 11:10:00,13.82,13.82,13.79,13.8,50900.0,11.6572,11.6572,11.6319,11.6404,50900.0
2013-02-19 11:15:00,13.8,13.8,13.79,13.79,98500.0,11.6404,11.6404,11.6319,11.6319,98500.0
2013-02-19 11:20:00,13.79,13.82,13.79,13.82,237600.0,11.6319,11.6572,11.6319,11.6572,237600.0
2013-02-19 11:25:00,13.82,13.85,13.81,13.84,292400.0,11.6572,11.6825,11.6488,11.6741,292400.0
2013-02-19 11:30:00,13.85,13.85,13.82,13.83,206800.0,11.6825,11.6825,11.6572,11.6657,206800.0
2013-02-19 11:35:00,13.83,13.84,13.81,13.83,267800.0,11.6657,11.6741,11.6488,11.6657,267800.0
2013-02-19 11:40:00,13.83,13.83,13.8,13.8,141600.0,11.6657,11.6657,11.6404,11.6404,141600.0
2013-02-19 11:45:00,13.8,13.81,13.79,13.8,176100.0,11.6404,11.6488,11.6319,11.6404,176100.0
2013-02-19 11:50:00,13.81,13.84,13.8,13.84,147900.0,11.6488,11.6741,11.6404,11.6741,147900.0
2013-02-19 11:55:00,13.84,13.84,13.83,13.84,35100.0,11.6741,11.6741,11.6657,11.6741,35100.0
2013-02-19 12:00:00,13.84,13.84,13.82,13.82,60400.0,11.6741,11.6741,11.6572,11.6572,60400.0
2013-02-19 12:05:00,13.83,13.83,13.81,13.82,35300.0,11.6657,11.6657,11.6488,11.6572,35300.0
2013-02-19 12:10:00,13.82,13.83,13.81,13.82,51000.0,11.6572,11.6657,11.6488,11.6572,51000.0
2013-02-19 12:15:00,13.83,13.83,13.82,13.83,20900.0,11.6657,11.6657,11.6572,11.6657,20900.0
2013-02-19 12:20:00,13.82,13.83,13.81,13.83,71200.0,11.6572,11.6657,11.6488,11.6657,71200.0
2013-02-19 12:25:00,13.83,13.83,13.82,13.83,7000.0,11.6657,11.6657,11.6572,11.6657,7000.0
2013-02-19 12:30:00,13.83,13.83,13.81,13.82,50700.0,11.6657,11.6657,11.6488,11.6572,50700.0
2013-02-19 12:35:00,13.82,13.82,13.79,13.79,144900.0,11.6572,11.6572,11.6319,11.6319,144900.0
2013-02-19 12:40:00,13.8,13.8,13.75,13.78,306900.0,11.6404,11.6404,11.5982,11.6235,306900.0
2013-02-19 12:45:00,13.77,13.77,13.75,13.75,79100.0,11.6151,11.6151,11.5982,11.5982,79100.0
2013-02-19 12:50:00,13.76,13.77,13.75,13.77,103900.0,11.6066,11.6151,11.5982,11.6151,103900.0
2013-02-19 12:55:00,13.76,13.78,13.75,13.77,232100.0,11.6066,11.6235,11.5982,11.6151,232100.0
2013-02-19 13:00:00,13.78,13.8,13.77,13.8,94700.0,11.6235,11.6404,11.6151,11.6404,94700.0
2013-02-19 13:05:00,13.8,13.8,13.79,13.8,41300.0,11.6404,11.6404,11.6319,11.6404,41300.0
2013-02-19 13:10:00,13.8,13.8,13.79,13.79,76200.0,11.6404,11.6404,11.6319,11.6319,76200.0
2013-02-19 13:15:00,13.79,13.8,13.78,13.79,58000.0,11.6319,11.6404,11.6235,11.6319,58000.0
2013-02-19 13:20:00,13.78,13.79,13.77,13.78,68200.0,11.6235,11.6319,11.6151,11.6235,68200.0
2013-02-19 13:25:00,13.78,13.78,13.77,13.77,16200.0,11.6235,11.6235,11.6151,11.6151,16200.0
2013-02-19 13:30:00,13.78,13.79,13.77,13.78,69400.0,11.6235,11.6319,11.6151,11.6235,69400.0
2013-02-19 13:35:00,13.79,13.79,13.78,13.79,27600.0,11.6319,11.6319,11.6235,11.6319,27600.0
2013-02-19 13:40:00,13.78,13.79,13.78,13.78,20800.0,11.6235,11.6319,11.6235,11.6235,20800.0
2013-02-19 13:45:00,13.79,13.79,13.78,13.79,16700.0,11.6319,11.6319,11.6235,11.6319,16700.0
2013-02-19 13:50:00,13.79,13.79,13.78,13.78,14200.0,11.6319,11.6319,11.6235,11.6235,14200.0
2013-02-19 13:55:00,13.79,13.79,13.78,13.79,27800.0,11.6319,11.6319,11.6235,11.6319,27800.0
2013-02-19 14:00:00,13.79,13.83,13.79,13.83,147900.0,11.6319,11.6657,11.6319,11.6657,147900.0
2013-02-19 14:05:00,13.83,13.85,13.82,13.85,133500.0,11.6657,11.6825,11.6572,11.6825,133500.0
2013-02-19 14:10:00,13.85,13.85,13.83,13.84,100800.0,11.6825,11.6825,11.6657,11.6741,100800.0
2013-02-19 14:15:00,13.84,13.84,13.83,13.84,42000.0,11.6741,11.6741,11.6657,11.6741,42000.0
2013-02-19 14:20:00,13.84,13.84,13.83,13.84,26000.0,11.6741,11.6741,11.6657,11.6741,26000.0
2013-02-19 14:25:00,13.84,13.85,13.83,13.84,108000.0,11.6741,11.6825,11.6657,11.6741,108000.0
2013-02-19 14:30:00,13.84,13.85,13.83,13.84,88300.0,11.6741,11.6825,11.6657,11.6741,88300.0
2013-02-19 14:35:00,13.84,13.85,13.83,13.83,117000.0,11.6741,11.6825,11.6657,11.6657,117000.0
2013-02-19 14:40:00,13.84,13.87,13.84,13.84,283600.0,11.6741,11.6994,11.6741,11.6741,283600.0
2013-02-19 14:45:00,13.85,13.85,13.83,13.84,89700.0,11.6825,11.6825,11.6657,11.6741,89700.0
2013-02-19 14:50:00,13.85,13.85,13.84,13.84,14800.0,11.6825,11.6825,11.6741,11.6741,14800.0
2013-02-19 14:55:00,13.85,13.86,13.84,13.86,197300.0,11.6825,11.691,11.6741,11.691,197300.0
2013-02-19 15:00:00,13.86,13.86,13.84,13.86,78300.0,11.691,11.691,11.6741,11.691,78300.0
2013-02-19 15:05:00,13.86,13.86,13.85,13.86,37100.0,11.691,11.691,11.6825,11.691,37100.0
2013-02-19 15:10:00,13.86,13.88,13.85,13.88,109400.0,11.691,11.7078,11.6825,11.7078,109400.0
2013-02-19 15:15:00,13.88,13.88,13.87,13.87,111500.0,11.7078,11.7078,11.6994,11.6994,111500.0
2013-02-19 15:20:00,13.88,13.88,13.86,13.86,65800.0,11.7078,11.7078,11.691,11.691,65800.0
2013-02-19 15:25:00,13.86,13.87,13.86,13.87,55600.0,11.691,11.6994,11.691,11.6994,55600.0
2013-02-19 15:30:00,13.87,13.87,13.85,13.86,165700.0,11.6994,11.6994,11.6825,11.691,165700.0
2013-02-19 15:35:00,13.86,13.87,13.86,13.87,91300.0,11.691,11.6994,11.691,11.6994,91300.0
2013-02-19 15:40:00,13.87,13.87,13.86,13.87,72500.0,11.6994,11.6994,11.691,11.6994,72500.0
2013-02-19 15:45:00,13.87,13.89,13.86,13.88,301000.0,11.6994,11.7163,11.691,11.7078,301000.0
2013-02-19 15:50:00,13.88,13.88,13.87,13.88,174200.0,11.7078,11.7078,11.6994,11.7078,174200.0
2013-02-19 15:55:00,13.88,13.89,13.87,13.88,364200.0,11.7078,11.7163,11.6994,11.7078,364200.0
2013-02-20 09:30:00,13.9,13.91,13.77,13.81,252900.0,11.7247,11.7331,11.6151,11.6488,252900.0
2013-02-20 09:35:00,13.81,13.82,13.78,13.79,152600.0,11.6488,11.6572,11.6235,11.6319,152600.0
2013-02-20 09:40:00,13.79,13.81,13.79,13.79,67600.0,11.6319,11.6488,11.6319,11.6319,67600.0
2013-02-20 09:45:00,13.8,13.82,13.79,13.82,95200.0,11.6404,11.6572,11.6319,11.6572,95200.0
2013-02-20 09:50:00,13.82,13.84,13.81,13.81,154400.0,11.6572,11.6741,11.6488,11.6488,154400.0
2013-02-20 09:55:00,13.81,13.81,13.79,13.79,29900.0,11.6488,11.6488,11.6319,11.6319,29900.0
2013-02-20 10:00:00,13.79,13.8,13.78,13.79,86400.0,11.6319,11.6404,11.6235,11.6319,86400.0
2013-02-20 10:05:00,13.8,13.82,13.79,13.8,86400.0,11.6404,11.6572,11.6319,11.6404,86400.0
2013-02-20 10:10:00,13.81,13.82,13.8,13.81,146800.0,11.6488,11.6572,11.6404,11.6488,146800.0
2013-02-20 10:15:00,13.81,13.84,13.81,13.83,98000.0,11.6488,11.6741,11.6488,11.6657,98000.0
2013-02-20 10:20:00,13.83,13.83,13.81,13.82,81600.0,11.6657,11.6657,11.6488,11.6572,81600.0
2013-02-20 10:25:00,13.82,13.83,13.8,13.82,155000.0,11.6572,11.6657,11.6404,11.6572,155000.0
2013-02-20 10:30:00,13.82,13.83,13.8,13.8,115000.0,11.6572,11.6657,11.6404,11.6404,115000.0
2013-02-20 10:35:00,13.8,13.83,13.8,13.82,122000.0,11.6404,11.6657,11.6404,11.6572,122000.0
2013-02-20 10:40:00,13.82,13.82,13.79,13.79,101800.0,11.6572,11.6572,11.6319,11.6319,101800.0
2013-02-20 10:45:00,13.79,13.8,13.77,13.78,74900.0,11.6319,11.6404,11.6151,11.6235,74900.0
2013-02-20 10:50:00,13.77,13.79,13.75,13.75,357700.0,11.6151,11.6319,11.5982,11.5982,357700.0
2013-02-20 10:55:00,13.76,13.76,13.74,13.75,420500.0,11.6066,11.6066,11.5897,11.5982,420500.0
2013-02-20 11:00:00,13.75,13.75,13.71,13.72,177100.0,11.5982,11.5982,11.5644,11.5729,177100.0
2013-02-20 11:05:00,13.73,13.73,13.72,13.73,43200.0,11.5813,11.5813,11.5729,11.5813,43200.0
2013-02-20 11:10:00,13.73,13.73,13.7,13.73,253500.0,11.5813,11.5813,11.556,11.5813,253500.0
2013-02-20 11:15:00,13.72,13.73,13.72,13.72,102400.0,11.5729,11.5813,11.5729,11.5729,102400.0
2013-02-20 11:20:00,13.72,13.74,13.72,13.74,216800.0,11.5729,11.5897,11.5729,11.5897,216800.0
2013-02-20 11:25:00,13.74,13.74,13.72,13.73,45500.0,11.5897,11.5897,11.5729,11.5813,45500.0
2013-02-20 11:30:00,13.72,13.73,13.71,13.73,129200.0,11.5729,11.5813,11.5644,11.5813,129200.0
2013-02-20 11:35:00,13.73,13.73,13.69,13.7,168500.0,11.5813,11.5813,11.5476,11.556,168500.0
2013-02-20 11:40:00,13.7,13.72,13.7,13.71,72700.0,11.556,11.5729,11.556,11.5644,72700.0
2013-02-20 11:45:00,13.71,13.76,13.71,13.76,105500.0,11.5644,11.6066,11.5644,11.6066,105500.0
2013-02-20 11:50:00,13.76,13.77,13.75,13.76,107200.0,11.6066,11.6151,11.5982,11.6066,107200.0
2013-02-20 11:55:00,13.75,13.77,13.75,13.77,41000.0,11.5982,11.6151,11.5982,11.6151,41000.0
2013-02-20 12:00:00,13.76,13.77,13.75,13.76,53100.0,11.6066,11.6151,11.5982,11.6066,53100.0
2013-02-20 12:05:00,13.75,13.77,13.75,13.76,51100.0,11.5982,11.6151,11.5982,11.6066,51100.0
2013-02-20 12:10:00,13.76,13.78,13.76,13.78,70900.0,11.6066,11.6235,11.6066,11.6235,70900.0
2013-02-20 12:15:00,13.78,13.78,13.77,13.78,98900.0,11.6235,11.6235,11.6151,11.6235,98900.0
2013-02-20 12:20:00,13.78,13.78,13.76,13.78,149000.0,11.6235,11.6235,11.6066,11.6235,149000.0
2013-02-20 12:25:00,13.77,13.78,13.76,13.78,199200.0,11.6151,11.6235,11.6066,11.6235,199200.0
2013-02-20 12:30:00,13.77,13.78,13.77,13.77,72700.0,11.6151,11.6235,11.6151,11.6151,72700.0
2013-02-20 12:35:00,13.77,13.78,13.77,13.77,78300.0,11.6151,11.6235,11.6151,11.6151,78300.0
2013-02-20 12:40:00,13.77,13.78,13.76,13.77,77200.0,11.6151,11.6235,11.6066,11.6151,77200.0
2013-02-20 12:45:00,13.78,13.78,13.75,13.76,333500.0,11.6235,11.6235,11.5982,11.6066,333500.0
2013-02-20 12:50:00,13.76,13.76,13.73,13.73,74900.0,11.6066,11.6066,11.5813,11.5813,74900.0
2013-02-20 12:55:00,13.74,13.74,13.73,13.74,74900.0,11.5897,11.5897,11.5813,11.5897,74900.0
2013-02-20 13:00:00,13.73,13.74,13.72,13.73,255700.0,11.5813,11.5897,11.5729,11.5813,255700.0
2013-02-20 13:05:00,13.72,13.73,13.71,13.71,32000.0,11.5729,11.5813,11.5644,11.5644,32000.0
2013-02-20 13:10:00,13.71,13.72,13.7,13.7,56600.0,11.5644,11.5729,11.556,11.556,56600.0
2013-02-20 13:15:00,13.71,13.71,13.69,13.7,246300.0,11.5644,11.5644,11.5476,11.556,246300.0
2013-02-20 13:20:00,13.69,13.71,13.69,13.71,100700.0,11.5476,11.5644,11.5476,11.5644,100700.0
2013-02-20 13:25:00,13.71,13.71,13.7,13.7,93400.0,11.5644,11.5644,11.556,11.556,93400.0
2013-02-20 13:30:00,13.7,13.71,13.69,13.7,32800.0,11.556,11.5644,11.5476,11.556,32800.0
2013-02-20 13:35:00,13.7,13.7,13.68,13.7,248300.0,11.556,11.556,11.5391,11.556,248300.0
2013-02-20 13:40:00,13.7,13.71,13.69,13.71,34800.0,11.556,11.5644,11.5476,11.5644,34800.0
2013-02-20 13:45:00,13.71,13.71,13.7,13.7,23500.0,11.5644,11.5644,11.556,11.556,23500.0
2013-02-20 13:50:00,13.71,13.71,13.69,13.69,41200.0,11.5644,11.5644,11.5476,11.5476,41200.0
2013-02-20 13:55:00,13.69,13.7,13.69,13.7,20800.0,11.5476,11.556,11.5476,11.556,20800.0
2013-02-20 14:00:00,13.69,13.71,13.67,13.71,186300.0,11.5476,11.5644,11.5307,11.5644,186300.0
2013-02-20 14:05:00,13.71,13.72,13.69,13.71,146900.0,11.5644,11.5729,11.5476,11.5644,146900.0
2013-02-20 14:10:00,13.72,13.72,13.68,13.69,142500.0,11.5729,11.5729,11.5391,11.5476,142500.0
2013-02-20 14:15:00,13.69,13.71,13.69,13.71,101200.0,11.5476,11.5644,11.5476,11.5644,101200.0
2013-02-20 14:20:00,13.71,13.72,13.68,13.68,105800.0,11.5644,11.5729,11.5391,11.5391,105800.0
2013-02-20 14:25:00,13.68,13.7,13.68,13.7,73200.0,11.5391,11.556,11.5391,11.556,73200.0
2013-02-20 14:30:00,13.69,13.7,13.68,13.68,64800.0,11.5476,11.556,11.5391,11.5391,64800.0
2013-02-20 14:35:00,13.68,13.68,13.62,13.67,392200.0,11.5391,11.5391,11.4885,11.5307,392200.0
2013-02-20 14:40:00,13.67,13.69,13.67,13.68,271800.0,11.5307,11.5476,11.5307,11.5391,271800.0
2013-02-20 14:45:00,13.68,13.68,13.64,13.64,396100.0,11.5391,11.5391,11.5054,11.5054,396100.0
2013-02-20 14:50:00,13.64,13.65,13.61,13.62,302900.0,11.5054,11.5138,11.4801,11.4885,302900.0
2013-02-20 14:55:00,13.63,13.66,13.63,13.66,178900.0,11.497,11.5223,11.497,11.5223,178900.0
2013-02-20 15:00:00,13.65,13.66,13.62,13.62,204400.0,11.5138,11.5223,11.4885,11.4885,204400.0
2013-02-20 15:05:00,13.62,13.64,13.61,13.64,118200.0,11.4885,11.5054,11.4801,11.5054,118200.0
2013-02-20 15:10:00,13.63,13.63,13.61,13.62,239700.0,11.497,11.497,11.4801,11.4885,239700.0
2013-02-20 15:15:00,13.62,13.64,13.61,13.62,280400.0,11.4885,11.5054,11.4801,11.4885,280400.0
2013-02-20 15:20:00,13.63,13.63,13.6,13.63,166200.0,11.497,11.497,11.4717,11.497,166200.0
2013-02-20 15:25:00,13.63,13.63,13.61,13.62,89300.0,11.497,11.497,11.4801,11.4885,89300.0
2013-02-20 15:30:00,13.62,13.63,13.61,13.62,432100.0,11.4885,11.497,11.4801,11.4885,432100.0
2013-02-20 15:35:00,13.62,13.67,13.62,13.65,336600.0,11.4885,11.5307,11.4885,11.5138,336600.0
2013-02-20 15:40:00,13.64,13.65,13.6,13.6,307600.0,11.5054,11.5138,11.4717,11.4717,307600.0
2013-02-20 15:45:00,13.6,13.61,13.56,13.56,405700.0,11.4717,11.4801,11.4379,11.4379,405700.0
2013-02-20 15:50:00,13.57,13.6,13.57,13.6,440300.0,11.4464,11.4717,11.4464,11.4717,440300.0
2013-02-20 15:55:00,13.6,13.6,13.57,13.59,779600.0,11.4717,11.4717,11.4464,11.4632,779600.0
2013-02-21 09:30:00,13.52,13.52,13.26,13.32,824000.0,11.4042,11.4042,11.1849,11.2355,824000.0
2013-02-21 09:35:00,13.32,13.33,13.21,13.31,593500.0,11.2355,11.2439,11.1427,11.227,593500.0
2013-02-21 09:40:00,13.31,13.37,13.3,13.31,331900.0,11.227,11.2776,11.2186,11.227,331900.0
2013-02-21 09:45:00,13.31,13.32,13.26,13.28,210900.0,11.227,11.2355,11.1849,11.2017,210900.0
2013-02-21 09:50:00,13.27,13.28,13.24,13.24,200500.0,11.1933,11.2017,11.168,11.168,200500.0
2013-02-21 09:55:00,13.24,13.29,13.24,13.29,256000.0,11.168,11.2102,11.168,11.2102,256000.0
2013-02-21 10:00:00,13.28,13.29,13.22,13.25,382100.0,11.2017,11.2102,11.1511,11.1764,382100.0
2013-02-21 10:05:00,13.25,13.26,13.24,13.25,175700.0,11.1764,11.1849,11.168,11.1764,175700.0
2013-02-21 10:10:00,13.26,13.26,13.25,13.26,129300.0,11.1849,11.1849,11.1764,11.1849,129300.0
2013-02-21 10:15:00,13.26,13.26,13.24,13.25,132700.0,11.1849,11.1849,11.168,11.1764,132700.0
2013-02-21 10:20:00,13.25,13.25,13.24,13.24,52600.0,11.1764,11.1764,11.168,11.168,52600.0
2013-02-21 10:25:00,13.25,13.31,13.24,13.31,230800.0,11.1764,11.227,11.168,11.227,230800.0
2013-02-21 10:30:00,13.31,13.34,13.3,13.34,119200.0,11.227,11.2523,11.2186,11.2523,119200.0
2013-02-21 10:35:00,13.34,13.35,13.27,13.27,337800.0,11.2523,11.2608,11.1933,11.1933,337800.0
2013-02-21 10:40:00,13.28,13.31,13.27,13.31,261800.0,11.2017,11.227,11.1933,11.227,261800.0
2013-02-21 10:45:00,13.31,13.32,13.28,13.29,166200.0,11.227,11.2355,11.2017,11.2102,166200.0
2013-02-21 10:50:00,13.29,13.3,13.23,13.26,597500.0,11.2102,11.2186,11.1596,11.1849,597500.0
2013-02-21 10:55:00,13.27,13.27,13.24,13.26,481700.0,11.1933,11.1933,11.168,11.1849,481700.0
2013-02-21 11:00:00,13.26,13.27,13.25,13.26,239200.0,11.1849,11.1933,11.1764,11.1849,239200.0
2013-02-21 11:05:00,13.25,13.27,13.25,13.26,151500.0,11.1764,11.1933,11.1764,11.1849,151500.0
2013-02-21 11:10:00,13.27,13.27,13.24,13.24,265800.0,11.1933,11.1933,11.168,11.168,265800.0
2013-02-21 11:15:00,13.25,13.25,13.24,13.25,89500.0,11.1764,11.1764,11.168,11.1764,89500.0
2013-02-21 11:20:00,13.25,13.28,13.24,13.27,154100.0,11.1764,11.2017,11.168,11.1933,154100.0
2013-02-21 11:25:00,13.28,13.28,13.27,13.28,33100.0,11.2017,11.2017,11.1933,11.2017,33100.0
2013-02-21 11:30:00,13.27,13.28,13.25,13.25,124300.0,11.1933,11.2017,11.1764,11.1764,124300.0
2013-02-21 11:35:00,13.25,13.31,13.25,13.31,202500.0,11.1764,11.227,11.1764,11.227,202500.0
2013-02-21 11:40:00,13.32,13.33,13.3,13.33,139800.0,11.2355,11.2439,11.2186,11.2439,139800.0
2013-02-21 11:45:00,13.33,13.33,13.29,13.29,312700.0,11.2439,11.2439,11.2102,11.2102,312700.0
2013-02-21 11:50:00,13.29,13.3,13.28,13.29,204300.0,11.2102,11.2186,11.2017,11.2102,204300.0
2013-02-21 11:55:00,13.29,13.29,13.28,13.29,44400.0,11.2102,11.2102,11.2017,11.2102,44400.0
2013-02-21 12:00:00,13.29,13.29,13.27,13.28,67100.0,11.2102,11.2102,11.1933,11.2017,67100.0
2013-02-21 12:05:00,13.28,13.28,13.25,13.25,280700.0,11.2017,11.2017,11.1764,11.1764,280700.0
2013-02-21 12:10:00,13.26,13.26,13.24,13.25,77100.0,11.1849,11.1849,11.168,11.1764,77100.0
2013-02-21 12:15:00,13.24,13.25,13.2,13.21,210300.0,11.168,11.1764,11.1343,11.1427,210300.0
2013-02-21 12:20:00,13.21,13.23,13.2,13.2,137800.0,11.1427,11.1596,11.1343,11.1343,137800.0
2013-02-21 12:25:00,13.21,13.21,13.2,13.2,36800.0,11.1427,11.1427,11.1343,11.1343,36800.0
2013-02-21 12:30:00,13.21,13.22,13.2,13.2,198100.0,11.1427,11.1511,11.1343,11.1343,198100.0
2013-02-21 12:35:00,13.21,13.21,13.19,13.2,76100.0,11.1427,11.1427,11.1258,11.1343,76100.0
2013-02-21 12:40:00,13.2,13.21,13.19,13.19,147800.0,11.1343,11.1427,11.1258,11.1258,147800.0
2013-02-21 12:45:00,13.2,13.2,13.19,13.2,48100.0,11.1343,11.1343,11.1258,11.1343,48100.0
2013-02-21 12:50:00,13.2,13.22,13.19,13.21,134300.0,11.1343,11.1511,11.1258,11.1427,134300.0
2013-02-21 12:55:00,13.21,13.22,13.2,13.21,77900.0,11.1427,11.1511,11.1343,11.1427,77900.0
2013-02-21 13:00:00,13.21,13.23,13.2,13.21,151800.0,11.1427,11.1596,11.1343,11.1427,151800.0
2013-02-21 13:05:00,13.21,13.23,13.2,13.23,68500.0,11.1427,11.1596,11.1343,11.1596,68500.0
2013-02-21 13:10:00,13.23,13.23,13.17,13.18,312200.0,11.1596,11.1596,11.1089,11.1174,312200.0
2013-02-21 13:15:00,13.18,13.19,13.17,13.17,90000.0,11.1174,11.1258,11.1089,11.1089,90000.0
2013-02-21 13:20:00,13.18,13.19,13.17,13.18,84100.0,11.1174,11.1258,11.1089,11.1174,84100.0
2013-02-21 13:25:00,13.18,13.18,13.14,13.16,129000.0,11.1174,11.1174,11.0836,11.1005,129000.0
2013-02-21 13:30:00,13.16,13.16,13.14,13.15,180000.0,11.1005,11.1005,11.0836,11.0921,180000.0
2013-02-21 13:35:00,13.14,13.16,13.14,13.15,91700.0,11.0836,11.1005,11.0836,11.0921,91700.0
2013-02-21 13:40:00,13.16,13.16,13.11,13.13,385500.0,11.1005,11.1005,11.0583,11.0752,385500.0
2013-02-21 13:45:00,13.14,13.16,13.13,13.15,222600.0,11.0836,11.1005,11.0752,11.0921,222600.0
2013-02-21 13:50:00,13.15,13.15,13.12,13.15,164300.0,11.0921,11.0921,11.0668,11.0921,164300.0
2013-02-21 13:55:00,13.15,13.19,13.14,13.19,119800.0,11.0921,11.1258,11.0836,11.1258,119800.0
2013-02-21 14:00:00,13.18,13.19,13.12,13.12,237600.0,11.1174,11.1258,11.0668,11.0668,237600.0
2013-02-21 14:05:00,13.13,13.13,13.11,13.12,97500.0,11.0752,11.0752,11.0583,11.0668,97500.0
2013-02-21 14:10:00,13.11,13.12,13.09,13.11,214200.0,11.0583,11.0668,11.0415,11.0583,214200.0
2013-02-21 14:15:00,13.11,13.12,13.1,13.1,112800.0,11.0583,11.0668,11.0499,11.0499,112800.0
2013-02-21 14:20:00,13.1,13.11,13.09,13.1,90600.0,11.0499,11.0583,11.0415,11.0499,90600.0
2013-02-21 14:25:00,13.1,13.13,13.09,13.13,94200.0,11.0499,11.0752,11.0415,11.0752,94200.0
2013-02-21 14:30:00,13.13,13.17,13.12,13.16,121800.0,11.0752,11.1089,11.0668,11.1005,121800.0
2013-02-21 14:35:00,13.15,13.16,13.15,13.16,82000.0,11.0921,11.1005,11.0921,11.1005,82000.0
2013-02-21 14:40:00,13.16,13.16,13.13,13.13,143500.0,11.1005,11.1005,11.0752,11.0752,143500.0
2013-02-21 14:45:00,13.13,13.15,13.13,13.15,106300.0,11.0752,11.0921,11.0752,11.0921,106300.0
2013-02-21 14:50:00,13.15,13.15,13.13,13.13,93900.0,11.0921,11.0921,11.0752,11.0752,93900.0
2013-02-21 14:55:00,13.13,13.19,13.13,13.19,283800.0,11.0752,11.1258,11.0752,11.1258,283800.0
2013-02-21 15:00:00,13.19,13.23,13.19,13.23,204500.0,11.1258,11.1596,11.1258,11.1596,204500.0
2013-02-21 15:05:00,13.23,13.28,13.23,13.27,314400.0,11.1596,11.2017,11.1596,11.1933,314400.0
2013-02-21 15:10:00,13.26,13.29,13.25,13.28,235000.0,11.1849,11.2102,11.1764,11.2017,235000.0
2013-02-21 15:15:00,13.28,13.29,13.25,13.26,201800.0,11.2017,11.2102,11.1764,11.1849,201800.0
2013-02-21 15:20:00,13.26,13.29,13.25,13.29,128100.0,11.1849,11.2102,11.1764,11.2102,128100.0
2013-02-21 15:25:00,13.29,13.31,13.28,13.31,109500.0,11.2102,11.227,11.2017,11.227,109500.0
2013-02-21 15:30:00,13.31,13.31,13.27,13.27,303300.0,11.227,11.227,11.1933,11.1933,303300.0
2013-02-21 15:35:00,13.27,13.29,13.27,13.29,221700.0,11.1933,11.2102,11.1933,11.2102,221700.0
2013-02-21 15:40:00,13.29,13.29,13.26,13.26,181700.0,11.2102,11.2102,11.1849,11.1849,181700.0
2013-02-21 15:45:00,13.27,13.29,13.26,13.29,411200.0,11.1933,11.2102,11.1849,11.2102,411200.0
2013-02-21 15:50:00,13.29,13.32,13.26,13.26,613000.0,11.2102,11.2355,11.1849,11.1849,613000.0
2013-02-21 15:55:00,13.26,13.27,13.23,13.25,758500.0,11.1849,11.1933,11.1596,11.1764,758500.0
2013-02-22 09:30:00,13.33,13.47,13.3,13.47,809600.0,11.2439,11.362,11.2186,11.362,809600.0
2013-02-22 09:35:00,13.47,13.49,13.43,13.44,370400.0,11.362,11.3789,11.3283,11.3367,370400.0
2013-02-22 09:40:00,13.44,13.47,13.39,13.43,756000.0,11.3367,11.362,11.2945,11.3283,756000.0
2013-02-22 09:45:00,13.43,13.43,13.35,13.38,608600.0,11.3283,11.3283,11.2608,11.2861,608600.0
2013-02-22 09:50:00,13.38,13.41,13.38,13.41,198800.0,11.2861,11.3114,11.2861,11.3114,198800.0
2013-02-22 09:55:00,13.41,13.49,13.41,13.49,109800.0,11.3114,11.3789,11.3114,11.3789,109800.0
2013-02-22 10:00:00,13.49,13.5,13.42,13.42,262600.0,11.3789,11.3873,11.3198,11.3198,262600.0
2013-02-22 10:05:00,13.43,13.51,13.42,13.48,393200.0,11.3283,11.3957,11.3198,11.3704,393200.0
2013-02-22 10:10:00,13.48,13.5,13.44,13.44,290000.0,11.3704,11.3873,11.3367,11.3367,290000.0
2013-02-22 10:15:00,13.45,13.5,13.43,13.5,171000.0,11.3451,11.3873,11.3283,11.3873,171000.0
2013-02-22 10:20:00,13.5,13.52,13.49,13.5,208800.0,11.3873,11.4042,11.3789,11.3873,208800.0
2013-02-22 10:25:00,13.49,13.5,13.47,13.47,106000.0,11.3789,11.3873,11.362,11.362,106000.0
2013-02-22 10:30:00,13.48,13.48,13.44,13.44,137600.0,11.3704,11.3704,11.3367,11.3367,137600.0
2013-02-22 10:35:00,13.44,13.47,13.44,13.45,169800.0,11.3367,11.362,11.3367,11.3451,169800.0
2013-02-22 10:40:00,13.44,13.47,13.44,13.46,141600.0,11.3367,11.362,11.3367,11.3536,141600.0
2013-02-22 10:45:00,13.47,13.48,13.44,13.44,226800.0,11.362,11.3704,11.3367,11.3367,226800.0
2013-02-22 10:50:00,13.45,13.45,13.4,13.43,161400.0,11.3451,11.3451,11.303,11.3283,161400.0
2013-02-22 10:55:00,13.43,13.44,13.4,13.4,144000.0,11.3283,11.3367,11.303,11.303,144000.0
2013-02-22 11:00:00,13.4,13.41,13.39,13.39,59000.0,11.303,11.3114,11.2945,11.2945,59000.0
2013-02-22 11:05:00,13.39,13.42,13.39,13.42,166800.0,11.2945,11.3198,11.2945,11.3198,166800.0
2013-02-22 11:10:00,13.41,13.42,13.4,13.42,225600.0,11.3114,11.3198,11.303,11.3198,225600.0
2013-02-22 11:15:00,13.41,13.42,13.4,13.41,405600.0,11.3114,11.3198,11.303,11.3114,405600.0
2013-02-22 11:20:00,13.41,13.44,13.4,13.44,303200.0,11.3114,11.3367,11.303,11.3367,303200.0
2013-02-22 11:25:00,13.44,13.46,13.43,13.46,75400.0,11.3367,11.3536,11.3283,11.3536,75400.0
2013-02-22 11:30:00,13.46,13.47,13.45,13.46,146800.0,11.3536,11.362,11.3451,11.3536,146800.0
2013-02-22 11:35:00,13.46,13.49,13.46,13.49,144600.0,11.3536,11.3789,11.3536,11.3789,144600.0
2013-02-22 11:40:00,13.49,13.49,13.47,13.47,136200.0,11.3789,11.3789,11.362,11.362,136200.0
2013-02-22 11:45:00,13.47,13.48,13.47,13.48,10000.0,11.362,11.3704,11.362,11.3704,10000.0
2013-02-22 11:50:00,13.47,13.49,13.47,13.49,155200.0,11.362,11.3789,11.362,11.3789,155200.0
2013-02-22 11:55:00,13.49,13.49,13.48,13.49,25600.0,11.3789,11.3789,11.3704,11.3789,25600.0
2013-02-22 12:00:00,13.49,13.5,13.49,13.5,111600.0,11.3789,11.3873,11.3789,11.3873,111600.0
2013-02-22 12:05:00,13.5,13.52,13.49,13.52,203600.0,11.3873,11.4042,11.3789,11.4042,203600.0
2013-02-22 12:10:00,13.52,13.53,13.49,13.5,291600.0,11.4042,11.4126,11.3789,11.3873,291600.0
2013-02-22 12:15:00,13.5,13.57,13.5,13.54,776400.0,11.3873,11.4464,11.3873,11.421,776400.0
2013-02-22 12:20:00,13.54,13.56,13.54,13.56,175200.0,11.421,11.4379,11.421,11.4379,175200.0
2013-02-22 12:25:00,13.56,13.56,13.55,13.55,35800.0,11.4379,11.4379,11.4295,11.4295,35800.0
2013-02-22 12:30:00,13.55,13.56,13.55,13.55,26000.0,11.4295,11.4379,11.4295,11.4295,26000.0
2013-02-22 12:35:00,13.55,13.56,13.54,13.54,60600.0,11.4295,11.4379,11.421,11.421,60600.0
2013-02-22 12:40:00,13.55,13.58,13.54,13.55,271600.0,11.4295,11.4548,11.421,11.4295,271600.0
2013-02-22 12:45:00,13.54,13.57,13.53,13.56,194000.0,11.421,11.4464,11.4126,11.4379,194000.0
2013-02-22 12:50:00,13.57,13.57,13.56,13.57,16000.0,11.4464,11.4464,11.4379,11.4464,16000.0
2013-02-22 12:55:00,13.57,13.59,13.56,13.58,226800.0,11.4464,11.4632,11.4379,11.4548,226800.0
2013-02-22 13:00:00,13.58,13.58,13.57,13.58,93400.0,11.4548,11.4548,11.4464,11.4548,93400.0
2013-02-22 13:05:00,13.57,13.58,13.56,13.56,294600.0,11.4464,11.4548,11.4379,11.4379,294600.0
2013-02-22 13:10:00,13.56,13.57,13.56,13.56,63600.0,11.4379,11.4464,11.4379,11.4379,63600.0
2013-02-22 13:15:00,13.56,13.57,13.56,13.57,47800.0,11.4379,11.4464,11.4379,11.4464,47800.0
2013-02-22 13:20:00,13.56,13.57,13.56,13.57,52600.0,11.4379,11.4464,11.4379,11.4464,52600.0
2013-02-22 13:25:00,13.56,13.57,13.54,13.56,403200.0,11.4379,11.4464,11.421,11.4379,403200.0
2013-02-22 13:30:00,13.57,13.59,13.56,13.58,332400.0,11.4464,11.4632,11.4379,11.4548,332400.0
2013-02-22 13:35:00,13.57,13.58,13.57,13.57,24800.0,11.4464,11.4548,11.4464,11.4464,24800.0
2013-02-22 13:40:00,13.58,13.59,13.58,13.59,159400.0,11.4548,11.4632,11.4548,11.4632,159400.0
2013-02-22 13:45:00,13.59,13.59,13.58,13.58,11000.0,11.4632,11.4632,11.4548,11.4548,11000.0
2013-02-22 13:50:00,13.58,13.59,13.58,13.58,119600.0,11.4548,11.4632,11.4548,11.4548,119600.0
2013-02-22 13:55:00,13.58,13.59,13.58,13.58,20600.0,11.4548,11.4632,11.4548,11.4548,20600.0
2013-02-22 14:00:00,13.58,13.59,13.57,13.57,172800.0,11.4548,11.4632,11.4464,11.4464,172800.0
2013-02-22 14:05:00,13.58,13.58,13.57,13.57,232200.0,11.4548,11.4548,11.4464,11.4464,232200.0
2013-02-22 14:10:00,13.57,13.58,13.57,13.57,243000.0,11.4464,11.4548,11.4464,11.4464,243000.0
2013-02-22 14:15:00,13.58,13.6,13.57,13.57,339000.0,11.4548,11.4717,11.4464,11.4464,339000.0
2013-02-22 14:20:00,13.57,13.59,13.57,13.57,162600.0,11.4464,11.4632,11.4464,11.4464,162600.0
2013-02-22 14:25:00,13.57,13.58,13.57,13.58,95800.0,11.4464,11.4548,11.4464,11.4548,95800.0
2013-02-22 14:30:00,13.58,13.58,13.57,13.57,41000.0,11.4548,11.4548,11.4464,11.4464,41000.0
2013-02-22 14:35:00,13.58,13.59,13.57,13.57,263800.0,11.4548,11.4632,11.4464,11.4464,263800.0
2013-02-22 14:40:00,13.58,13.58,13.56,13.56,144400.0,11.4548,11.4548,11.4379,11.4379,144400.0
2013-02-22 14:45:00,13.56,13.57,13.54,13.54,111000.0,11.4379,11.4464,11.421,11.421,111000.0
2013-02-22 14:50:00,13.54,13.55,13.52,13.52,102000.0,11.421,11.4295,11.4042,11.4042,102000.0
2013-02-22 14:55:00,13.52,13.53,13.51,13.51,42200.0,11.4042,11.4126,11.3957,11.3957,42200.0
2013-02-22 15:00:00,13.51,13.53,13.51,13.52,147200.0,11.3957,11.4126,11.3957,11.4042,147200.0
2013-02-22 15:05:00,13.53,13.53,13.5,13.5,153200.0,11.4126,11.4126,11.3873,11.3873,153200.0
2013-02-22 15:10:00,13.51,13.56,13.5,13.56,572600.0,11.3957,11.4379,11.3873,11.4379,572600.0
2013-02-22 15:15:00,13.55,13.56,13.53,13.53,122600.0,11.4295,11.4379,11.4126,11.4126,122600.0
2013-02-22 15:20:00,13.53,13.55,13.53,13.54,218800.0,11.4126,11.4295,11.4126,11.421,218800.0
2013-02-22 15:25:00,13.54,13.56,13.54,13.56,293400.0,11.421,11.4379,11.421,11.4379,293400.0
2013-02-22 15:30:00,13.56,13.56,13.55,13.56,126000.0,11.4379,11.4379,11.4295,11.4379,126000.0
2013-02-22 15:35:00,13.55,13.56,13.55,13.55,97600.0,11.4295,11.4379,11.4295,11.4295,97600.0
2013-02-22 15:40:00,13.56,13.56,13.55,13.56,128800.0,11.4379,11.4379,11.4295,11.4379,128800.0
2013-02-22 15:45:00,13.56,13.57,13.55,13.55,468600.0,11.4379,11.4464,11.4295,11.4295,468600.0
2013-02-22 15:50:00,13.56,13.56,13.55,13.55,263200.0,11.4379,11.4379,11.4295,11.4295,263200.0
2013-02-22 15:55:00,13.55,13.57,13.55,13.57,764400.0,11.4295,11.4464,11.4295,11.4464,764400.0
2013-02-25 09:30:00,13.67,13.8,13.63,13.75,417000.0,11.5307,11.6404,11.497,11.5982,417000.0
2013-02-25 09:35:00,13.75,13.75,13.68,13.71,249200.0,11.5982,11.5982,11.5391,11.5644,249200.0
2013-02-25 09:40:00,13.71,13.73,13.69,13.71,235300.0,11.5644,11.5813,11.5476,11.5644,235300.0
2013-02-25 09:45:00,13.71,13.74,13.71,13.71,219600.0,11.5644,11.5897,11.5644,11.5644,219600.0
2013-02-25 09:50:00,13.71,13.75,13.71,13.75,117200.0,11.5644,11.5982,11.5644,11.5982,117200.0
2013-02-25 09:55:00,13.75,13.79,13.73,13.75,541800.0,11.5982,11.6319,11.5813,11.5982,541800.0
2013-02-25 10:00:00,13.75,13.79,13.75,13.79,233000.0,11.5982,11.6319,11.5982,11.6319,233000.0
2013-02-25 10:05:00,13.79,13.79,13.77,13.78,199600.0,11.6319,11.6319,11.6151,11.6235,199600.0
2013-02-25 10:10:00,13.78,13.79,13.76,13.77,332000.0,11.6235,11.6319,11.6066,11.6151,332000.0
2013-02-25 10:15:00,13.78,13.78,13.75,13.75,748200.0,11.6235,11.6235,11.5982,11.5982,748200.0
2013-02-25 10:20:00,13.75,13.75,13.69,13.69,106500.0,11.5982,11.5982,11.5476,11.5476,106500.0
2013-02-25 10:25:00,13.69,13.71,13.66,13.67,236100.0,11.5476,11.5644,11.5223,11.5307,236100.0
2013-02-25 10:30:00,13.68,13.71,13.66,13.7,147200.0,11.5391,11.5644,11.5223,11.556,147200.0
2013-02-25 10:35:00,13.7,13.7,13.65,13.66,182400.0,11.556,11.556,11.5138,11.5223,182400.0
2013-02-25 10:40:00,13.66,13.66,13.62,13.66,252600.0,11.5223,11.5223,11.4885,11.5223,252600.0
2013-02-25 10:45:00,13.66,13.66,13.58,13.61,227100.0,11.5223,11.5223,11.4548,11.4801,227100.0
2013-02-25 10:50:00,13.61,13.61,13.53,13.54,282900.0,11.4801,11.4801,11.4126,11.421,282900.0
2013-02-25 10:55:00,13.54,13.59,13.54,13.58,137100.0,11.421,11.4632,11.421,11.4548,137100.0
2013-02-25 11:00:00,13.58,13.59,13.54,13.57,151700.0,11.4548,11.4632,11.421,11.4464,151700.0
2013-02-25 11:05:00,13.58,13.62,13.56,13.61,115200.0,11.4548,11.4885,11.4379,11.4801,115200.0
2013-02-25 11:10:00,13.6,13.63,13.59,13.61,325100.0,11.4717,11.497,11.4632,11.4801,325100.0
2013-02-25 11:15:00,13.61,13.67,13.61,13.66,541300.0,11.4801,11.5307,11.4801,11.5223,541300.0
2013-02-25 11:20:00,13.65,13.66,13.63,13.63,129100.0,11.5138,11.5223,11.497,11.497,129100.0
2013-02-25 11:25:00,13.64,13.65,13.61,13.61,82900.0,11.5054,11.5138,11.4801,11.4801,82900.0
2013-02-25 11:30:00,13.61,13.62,13.6,13.61,52900.0,11.4801,11.4885,11.4717,11.4801,52900.0
2013-02-25 11:35:00,13.61,13.62,13.57,13.58,176600.0,11.4801,11.4885,11.4464,11.4548,176600.0
2013-02-25 11:40:00,13.59,13.6,13.57,13.58,183000.0,11.4632,11.4717,11.4464,11.4548,183000.0
2013-02-25 11:45:00,13.58,13.58,13.56,13.58,108800.0,11.4548,11.4548,11.4379,11.4548,108800.0
2013-02-25 11:50:00,13.57,13.58,13.54,13.56,75400.0,11.4464,11.4548,11.421,11.4379,75400.0
2013-02-25 11:55:00,13.56,13.56,13.52,13.52,310100.0,11.4379,11.4379,11.4042,11.4042,310100.0
2013-02-25 12:00:00,13.53,13.53,13.49,13.52,266200.0,11.4126,11.4126,11.3789,11.4042,266200.0
2013-02-25 12:05:00,13.52,13.52,13.51,13.51,257000.0,11.4042,11.4042,11.3957,11.3957,257000.0
2013-02-25 12:10:00,13.52,13.52,13.5,13.52,221700.0,11.4042,11.4042,11.3873,11.4042,221700.0
2013-02-25 12:15:00,13.52,13.52,13.5,13.51,163700.0,11.4042,11.4042,11.3873,11.3957,163700.0
2013-02-25 12:20:00,13.51,13.52,13.49,13.52,53600.0,11.3957,11.4042,11.3789,11.4042,53600.0
2013-02-25 12:25:00,13.52,13.54,13.51,13.54,120600.0,11.4042,11.421,11.3957,11.421,120600.0
2013-02-25 12:30:00,13.53,13.55,13.51,13.55,91400.0,11.4126,11.4295,11.3957,11.4295,91400.0
2013-02-25 12:35:00,13.54,13.55,13.52,13.53,102200.0,11.421,11.4295,11.4042,11.4126,102200.0
2013-02-25 12:40:00,13.53,13.56,13.52,13.55,209100.0,11.4126,11.4379,11.4042,11.4295,209100.0
2013-02-25 12:45:00,13.56,13.61,13.56,13.61,197300.0,11.4379,11.4801,11.4379,11.4801,197300.0
2013-02-25 12:50:00,13.61,13.62,13.58,13.58,103500.0,11.4801,11.4885,11.4548,11.4548,103500.0
2013-02-25 12:55:00,13.58,13.59,13.57,13.58,61800.0,11.4548,11.4632,11.4464,11.4548,61800.0
2013-02-25 13:00:00,13.58,13.58,13.55,13.55,77200.0,11.4548,11.4548,11.4295,11.4295,77200.0
2013-02-25 13:05:00,13.54,13.54,13.52,13.54,96400.0,11.421,11.421,11.4042,11.421,96400.0
2013-02-25 13:10:00,13.54,13.55,13.53,13.55,23800.0,11.421,11.4295,11.4126,11.4295,23800.0
2013-02-25 13:15:00,13.54,13.56,13.53,13.54,98900.0,11.421,11.4379,11.4126,11.421,98900.0
2013-02-25 13:20:00,13.54,13.54,13.51,13.52,52300.0,11.421,11.421,11.3957,11.4042,52300.0
2013-02-25 13:25:00,13.53,13.54,13.52,13.53,28100.0,11.4126,11.421,11.4042,11.4126,28100.0
2013-02-25 13:30:00,13.53,13.53,13.5,13.51,91800.0,11.4126,11.4126,11.3873,11.3957,91800.0
2013-02-25 13:35:00,13.51,13.54,13.5,13.54,201800.0,11.3957,11.421,11.3873,11.421,201800.0
2013-02-25 13:40:00,13.54,13.54,13.49,13.51,240900.0,11.421,11.421,11.3789,11.3957,240900.0
2013-02-25 13:45:00,13.51,13.52,13.5,13.52,41300.0,11.3957,11.4042,11.3873,11.4042,41300.0
2013-02-25 13:50:00,13.52,13.53,13.51,13.53,120600.0,11.4042,11.4126,11.3957,11.4126,120600.0
2013-02-25 13:55:00,13.53,13.53,13.46,13.49,99400.0,11.4126,11.4126,11.3536,11.3789,99400.0
2013-02-25 14:00:00,13.49,13.49,13.45,13.46,109900.0,11.3789,11.3789,11.3451,11.3536,109900.0
2013-02-25 14:05:00,13.46,13.47,13.42,13.47,116300.0,11.3536,11.362,11.3198,11.362,116300.0
2013-02-25 14:10:00,13.46,13.5,13.45,13.48,130300.0,11.3536,11.3873,11.3451,11.3704,130300.0
2013-02-25 14:15:00,13.48,13.5,13.46,13.48,166000.0,11.3704,11.3873,11.3536,11.3704,166000.0
2013-02-25 14:20:00,13.48,13.48,13.46,13.46,38600.0,11.3704,11.3704,11.3536,11.3536,38600.0
2013-02-25 14:25:00,13.46,13.46,13.44,13.46,50600.0,11.3536,11.3536,11.3367,11.3536,50600.0
2013-02-25 14:30:00,13.46,13.49,13.45,13.48,84900.0,11.3536,11.3789,11.3451,11.3704,84900.0
2013-02-25 14:35:00,13.47,13.48,13.44,13.44,99900.0,11.362,11.3704,11.3367,11.3367,99900.0
2013-02-25 14:40:00,13.44,13.45,13.44,13.45,38000.0,11.3367,11.3451,11.3367,11.3451,38000.0
2013-02-25 14:45:00,13.45,13.45,13.41,13.42,96200.0,11.3451,11.3451,11.3114,11.3198,96200.0
2013-02-25 14:50:00,13.41,13.42,13.39,13.41,306100.0,11.3114,11.3198,11.2945,11.3114,306100.0
2013-02-25 14:55:00,13.41,13.45,13.41,13.44,130900.0,11.3114,11.3451,11.3114,11.3367,130900.0
2013-02-25 15:00:00,13.44,13.46,13.42,13.44,218500.0,11.3367,11.3536,11.3198,11.3367,218500.0
2013-02-25 15:05:00,13.44,13.44,13.41,13.43,144200.0,11.3367,11.3367,11.3114,11.3283,144200.0
2013-02-25 15:10:00,13.43,13.45,13.4,13.4,127900.0,11.3283,11.3451,11.303,11.303,127900.0
2013-02-25 15:15:00,13.41,13.41,13.38,13.4,176500.0,11.3114,11.3114,11.2861,11.303,176500.0
2013-02-25 15:20:00,13.4,13.41,13.39,13.4,37100.0,11.303,11.3114,11.2945,11.303,37100.0
2013-02-25 15:25:00,13.4,13.41,13.35,13.36,170900.0,11.303,11.3114,11.2608,11.2692,170900.0
2013-02-25 15:30:00,13.37,13.37,13.35,13.37,153300.0,11.2776,11.2776,11.2608,11.2776,153300.0
2013-02-25 15:35:00,13.36,13.37,13.34,13.34,152600.0,11.2692,11.2776,11.2523,11.2523,152600.0
2013-02-25 15:40:00,13.34,13.35,13.33,13.34,180200.0,11.2523,11.2608,11.2439,11.2523,180200.0
2013-02-25 15:45:00,13.33,13.34,13.29,13.29,342900.0,11.2439,11.2523,11.2102,11.2102,342900.0
2013-02-25 15:50:00,13.29,13.3,13.25,13.28,448300.0,11.2102,11.2186,11.1764,11.2017,448300.0
2013-02-25 15:55:00,13.27,13.27,13.22,13.23,992500.0,11.1933,11.1933,11.1511,11.1596,992500.0
2013-02-26 09:30:00,13.5,13.55,13.43,13.49,565300.0,11.3873,11.4295,11.3283,11.3789,565300.0
2013-02-26 09:35:00,13.5,13.53,13.48,13.5,202700.0,11.3873,11.4126,11.3704,11.3873,202700.0
2013-02-26 09:40:00,13.5,13.54,13.5,13.51,328000.0,11.3873,11.421,11.3873,11.3957,328000.0
2013-02-26 09:45:00,13.51,13.51,13.45,13.49,403600.0,11.3957,11.3957,11.3451,11.3789,403600.0
2013-02-26 09:50:00,13.49,13.52,13.48,13.51,299800.0,11.3789,11.4042,11.3704,11.3957,299800.0
2013-02-26 09:55:00,13.52,13.54,13.49,13.54,454000.0,11.4042,11.421,11.3789,11.421,454000.0
2013-02-26 10:00:00,13.55,13.59,13.54,13.56,501500.0,11.4295,11.4632,11.421,11.4379,501500.0
2013-02-26 10:05:00,13.56,13.57,13.51,13.51,525400.0,11.4379,11.4464,11.3957,11.3957,525400.0
2013-02-26 10:10:00,13.51,13.54,13.5,13.52,395400.0,11.3957,11.421,11.3873,11.4042,395400.0
2013-02-26 10:15:00,13.52,13.54,13.51,13.52,309900.0,11.4042,11.421,11.3957,11.4042,309900.0
2013-02-26 10:20:00,13.52,13.52,13.48,13.51,327300.0,11.4042,11.4042,11.3704,11.3957,327300.0
2013-02-26 10:25:00,13.51,13.53,13.49,13.5,274400.0,11.3957,11.4126,11.3789,11.3873,274400.0
2013-02-26 10:30:00,13.49,13.51,13.48,13.49,342700.0,11.3789,11.3957,11.3704,11.3789,342700.0
2013-02-26 10:35:00,13.48,13.5,13.48,13.49,142300.0,11.3704,11.3873,11.3704,11.3789,142300.0
2013-02-26 10:40:00,13.5,13.5,13.48,13.49,466000.0,11.3873,11.3873,11.3704,11.3789,466000.0
2013-02-26 10:45:00,13.49,13.5,13.45,13.5,216800.0,11.3789,11.3873,11.3451,11.3873,216800.0
2013-02-26 10:50:00,13.5,13.5,13.48,13.49,266600.0,11.3873,11.3873,11.3704,11.3789,266600.0
2013-02-26 10:55:00,13.49,13.5,13.48,13.49,350700.0,11.3789,11.3873,11.3704,11.3789,350700.0
2013-02-26 11:00:00,13.5,13.51,13.47,13.48,248700.0,11.3873,11.3957,11.362,11.3704,248700.0
2013-02-26 11:05:00,13.48,13.49,13.45,13.47,135100.0,11.3704,11.3789,11.3451,11.362,135100.0
2013-02-26 11:10:00,13.47,13.49,13.46,13.47,97000.0,11.362,11.3789,11.3536,11.362,97000.0
2013-02-26 11:15:00,13.47,13.5,13.47,13.49,205200.0,11.362,11.3873,11.362,11.3789,205200.0
2013-02-26 11:20:00,13.49,13.49,13.43,13.46,277400.0,11.3789,11.3789,11.3283,11.3536,277400.0
2013-02-26 11:25:00,13.45,13.46,13.4,13.41,207600.0,11.3451,11.3536,11.303,11.3114,207600.0
2013-02-26 11:30:00,13.41,13.45,13.41,13.43,226500.0,11.3114,11.3451,11.3114,11.3283,226500.0
2013-02-26 11:35:00,13.43,13.45,13.4,13.41,263600.0,11.3283,11.3451,11.303,11.3114,263600.0
2013-02-26 11:40:00,13.4,13.42,13.38,13.38,303800.0,11.303,11.3198,11.2861,11.2861,303800.0
2013-02-26 11:45:00,13.38,13.39,13.37,13.38,56300.0,11.2861,11.2945,11.2776,11.2861,56300.0
2013-02-26 11:50:00,13.38,13.43,13.38,13.4,219500.0,11.2861,11.3283,11.2861,11.303,219500.0
2013-02-26 11:55:00,13.4,13.46,13.39,13.45,330200.0,11.303,11.3536,11.2945,11.3451,330200.0
2013-02-26 12:00:00,13.45,13.58,13.45,13.53,2476500.0,11.3451,11.4548,11.3451,11.4126,2476500.0
2013-02-26 12:05:00,13.54,13.54,13.48,13.51,544500.0,11.421,11.421,11.3704,11.3957,544500.0
2013-02-26 12:10:00,13.51,13.52,13.47,13.47,190100.0,11.3957,11.4042,11.362,11.362,190100.0
2013-02-26 12:15:00,13.47,13.5,13.47,13.49,243100.0,11.362,11.3873,11.362,11.3789,243100.0
2013-02-26 12:20:00,13.49,13.5,13.46,13.49,149900.0,11.3789,11.3873,11.3536,11.3789,149900.0
2013-02-26 12:25:00,13.49,13.5,13.48,13.48,95100.0,11.3789,11.3873,11.3704,11.3704,95100.0
2013-02-26 12:30:00,13.48,13.5,13.47,13.49,184900.0,11.3704,11.3873,11.362,11.3789,184900.0
2013-02-26 12:35:00,13.48,13.53,13.48,13.53,188500.0,11.3704,11.4126,11.3704,11.4126,188500.0
2013-02-26 12:40:00,13.53,13.55,13.53,13.55,194400.0,11.4126,11.4295,11.4126,11.4295,194400.0
2013-02-26 12:45:00,13.54,13.54,13.51,13.52,161000.0,11.421,11.421,11.3957,11.4042,161000.0
2013-02-26 12:50:00,13.52,13.53,13.49,13.52,368600.0,11.4042,11.4126,11.3789,11.4042,368600.0
2013-02-26 12:55:00,13.51,13.52,13.51,13.52,95800.0,11.3957,11.4042,11.3957,11.4042,95800.0
2013-02-26 13:00:00,13.51,13.55,13.51,13.54,251400.0,11.3957,11.4295,11.3957,11.421,251400.0
2013-02-26 13:05:00,13.54,13.55,13.54,13.54,94600.0,11.421,11.4295,11.421,11.421,94600.0
2013-02-26 13:10:00,13.54,13.55,13.51,13.51,164100.0,11.421,11.4295,11.3957,11.3957,164100.0
2013-02-26 13:15:00,13.52,13.52,13.5,13.5,67500.0,11.4042,11.4042,11.3873,11.3873,67500.0
2013-02-26 13:20:00,13.5,13.52,13.49,13.52,88300.0,11.3873,11.4042,11.3789,11.4042,88300.0
2013-02-26 13:25:00,13.52,13.53,13.51,13.51,72700.0,11.4042,11.4126,11.3957,11.3957,72700.0
2013-02-26 13:30:00,13.52,13.53,13.51,13.53,137300.0,11.4042,11.4126,11.3957,11.4126,137300.0
2013-02-26 13:35:00,13.52,13.53,13.51,13.52,79000.0,11.4042,11.4126,11.3957,11.4042,79000.0
2013-02-26 13:40:00,13.52,13.53,13.52,13.53,107600.0,11.4042,11.4126,11.4042,11.4126,107600.0
2013-02-26 13:45:00,13.52,13.54,13.52,13.52,265900.0,11.4042,11.421,11.4042,11.4042,265900.0
2013-02-26 13:50:00,13.53,13.57,13.53,13.57,391300.0,11.4126,11.4464,11.4126,11.4464,391300.0
2013-02-26 13:55:00,13.57,13.57,13.55,13.56,355100.0,11.4464,11.4464,11.4295,11.4379,355100.0
2013-02-26 14:00:00,13.56,13.6,13.56,13.6,129600.0,11.4379,11.4717,11.4379,11.4717,129600.0
2013-02-26 14:05:00,13.6,13.62,13.6,13.61,135700.0,11.4717,11.4885,11.4717,11.4801,135700.0
2013-02-26 14:10:00,13.6,13.61,13.58,13.58,97500.0,11.4717,11.4801,11.4548,11.4548,97500.0
2013-02-26 14:15:00,13.58,13.59,13.54,13.56,332900.0,11.4548,11.4632,11.421,11.4379,332900.0
2013-02-26 14:20:00,13.56,13.57,13.54,13.56,199300.0,11.4379,11.4464,11.421,11.4379,199300.0
2013-02-26 14:25:00,13.56,13.57,13.55,13.57,61200.0,11.4379,11.4464,11.4295,11.4464,61200.0
2013-02-26 14:30:00,13.57,13.57,13.54,13.56,126400.0,11.4464,11.4464,11.421,11.4379,126400.0
2013-02-26 14:35:00,13.56,13.57,13.54,13.55,83500.0,11.4379,11.4464,11.421,11.4295,83500.0
2013-02-26 14:40:00,13.55,13.55,13.54,13.55,87700.0,11.4295,11.4295,11.421,11.4295,87700.0
2013-02-26 14:45:00,13.55,13.56,13.54,13.56,176000.0,11.4295,11.4379,11.421,11.4379,176000.0
2013-02-26 14:50:00,13.56,13.58,13.56,13.57,150100.0,11.4379,11.4548,11.4379,11.4464,150100.0
2013-02-26 14:55:00,13.57,13.58,13.56,13.57,84300.0,11.4464,11.4548,11.4379,11.4464,84300.0
2013-02-26 15:00:00,13.57,13.63,13.56,13.61,440400.0,11.4464,11.497,11.4379,11.4801,440400.0
2013-02-26 15:05:00,13.62,13.62,13.58,13.59,160900.0,11.4885,11.4885,11.4548,11.4632,160900.0
2013-02-26 15:10:00,13.6,13.61,13.58,13.6,361700.0,11.4717,11.4801,11.4548,11.4717,361700.0
2013-02-26 15:15:00,13.6,13.61,13.59,13.6,182500.0,11.4717,11.4801,11.4632,11.4717,182500.0
2013-02-26 15:20:00,13.6,13.61,13.59,13.6,92300.0,11.4717,11.4801,11.4632,11.4717,92300.0
2013-02-26 15:25:00,13.6,13.63,13.59,13.62,122500.0,11.4717,11.497,11.4632,11.4885,122500.0
2013-02-26 15:30:00,13.63,13.65,13.62,13.63,299400.0,11.497,11.5138,11.4885,11.497,299400.0
2013-02-26 15:35:00,13.64,13.64,13.61,13.62,994000.0,11.5054,11.5054,11.4801,11.4885,994000.0
2013-02-26 15:40:00,13.62,13.64,13.61,13.64,238200.0,11.4885,11.5054,11.4801,11.5054,238200.0
2013-02-26 15:45:00,13.64,13.66,13.62,13.65,320300.0,11.5054,11.5223,11.4885,11.5138,320300.0
2013-02-26 15:50:00,13.65,13.67,13.64,13.64,519800.0,11.5138,11.5307,11.5054,11.5054,519800.0
2013-02-26 15:55:00,13.65,13.65,13.62,13.63,487300.0,11.5138,11.5138,11.4885,11.497,487300.0
2013-02-27 09:30:00,13.6,13.64,13.55,13.6,858600.0,11.4717,11.5054,11.4295,11.4717,858600.0
2013-02-27 09:35:00,13.59,13.62,13.56,13.58,396800.0,11.4632,11.4885,11.4379,11.4548,396800.0
2013-02-27 09:40:00,13.58,13.66,13.58,13.65,1057800.0,11.4548,11.5223,11.4548,11.5138,1057800.0
2013-02-27 09:45:00,13.66,13.69,13.62,13.63,1282600.0,11.5223,11.5476,11.4885,11.497,1282600.0
2013-02-27 09:50:00,13.63,13.72,13.62,13.71,694200.0,11.497,11.5729,11.4885,11.5644,694200.0
2013-02-27 09:55:00,13.71,13.75,13.69,13.72,489600.0,11.5644,11.5982,11.5476,11.5729,489600.0
2013-02-27 10:00:00,13.73,13.74,13.71,13.71,623600.0,11.5813,11.5897,11.5644,11.5644,623600.0
2013-02-27 10:05:00,13.71,13.72,13.67,13.68,689600.0,11.5644,11.5729,11.5307,11.5391,689600.0
2013-02-27 10:10:00,13.68,13.71,13.68,13.7,731600.0,11.5391,11.5644,11.5391,11.556,731600.0
2013-02-27 10:15:00,13.7,13.72,13.69,13.71,163400.0,11.556,11.5729,11.5476,11.5644,163400.0
2013-02-27 10:20:00,13.72,13.79,13.71,13.79,512600.0,11.5729,11.6319,11.5644,11.6319,512600.0
2013-02-27 10:25:00,13.8,13.8,13.77,13.78,244800.0,11.6404,11.6404,11.6151,11.6235,244800.0
2013-02-27 10:30:00,13.78,13.78,13.75,13.76,290600.0,11.6235,11.6235,11.5982,11.6066,290600.0
2013-02-27 10:35:00,13.77,13.8,13.76,13.8,962400.0,11.6151,11.6404,11.6066,11.6404,962400.0
2013-02-27 10:40:00,13.8,13.83,13.77,13.78,602600.0,11.6404,11.6657,11.6151,11.6235,602600.0
2013-02-27 10:45:00,13.77,13.78,13.72,13.72,813600.0,11.6151,11.6235,11.5729,11.5729,813600.0
2013-02-27 10:50:00,13.73,13.73,13.7,13.73,224800.0,11.5813,11.5813,11.556,11.5813,224800.0
2013-02-27 10:55:00,13.73,13.74,13.71,13.71,128400.0,11.5813,11.5897,11.5644,11.5644,128400.0
2013-02-27 11:00:00,13.72,13.78,13.71,13.77,651800.0,11.5729,11.6235,11.5644,11.6151,651800.0
2013-02-27 11:05:00,13.77,13.77,13.73,13.75,267600.0,11.6151,11.6151,11.5813,11.5982,267600.0
2013-02-27 11:10:00,13.74,13.78,13.74,13.76,345800.0,11.5897,11.6235,11.5897,11.6066,345800.0
2013-02-27 11:15:00,13.77,13.78,13.76,13.78,111000.0,11.6151,11.6235,11.6066,11.6235,111000.0
2013-02-27 11:20:00,13.78,13.79,13.75,13.77,185400.0,11.6235,11.6319,11.5982,11.6151,185400.0
2013-02-27 11:25:00,13.76,13.77,13.75,13.75,146400.0,11.6066,11.6151,11.5982,11.5982,146400.0
2013-02-27 11:30:00,13.76,13.77,13.74,13.75,181000.0,11.6066,11.6151,11.5897,11.5982,181000.0
2013-02-27 11:35:00,13.75,13.77,13.74,13.75,376600.0,11.5982,11.6151,11.5897,11.5982,376600.0
2013-02-27 11:40:00,13.76,13.78,13.75,13.75,249800.0,11.6066,11.6235,11.5982,11.5982,249800.0
2013-02-27 11:45:00,13.75,13.76,13.74,13.74,145600.0,11.5982,11.6066,11.5897,11.5897,145600.0
2013-02-27 11:50:00,13.74,13.75,13.71,13.73,663000.0,11.5897,11.5982,11.5644,11.5813,663000.0
2013-02-27 11:55:00,13.73,13.74,13.72,13.73,177200.0,11.5813,11.5897,11.5729,11.5813,177200.0
2013-02-27 12:00:00,13.73,13.74,13.72,13.73,85200.0,11.5813,11.5897,11.5729,11.5813,85200.0
2013-02-27 12:05:00,13.73,13.74,13.71,13.74,229600.0,11.5813,11.5897,11.5644,11.5897,229600.0
2013-02-27 12:10:00,13.74,13.74,13.71,13.73,179400.0,11.5897,11.5897,11.5644,11.5813,179400.0
2013-02-27 12:15:00,13.73,13.73,13.72,13.72,145200.0,11.5813,11.5813,11.5729,11.5729,145200.0
2013-02-27 12:20:00,13.73,13.75,13.71,13.74,433800.0,11.5813,11.5982,11.5644,11.5897,433800.0
2013-02-27 12:25:00,13.74,13.75,13.74,13.74,174200.0,11.5897,11.5982,11.5897,11.5897,174200.0
2013-02-27 12:30:00,13.75,13.78,13.74,13.75,535800.0,11.5982,11.6235,11.5897,11.5982,535800.0
2013-02-27 12:35:00,13.75,13.76,13.73,13.73,182800.0,11.5982,11.6066,11.5813,11.5813,182800.0
2013-02-27 12:40:00,13.74,13.76,13.73,13.75,673800.0,11.5897,11.6066,11.5813,11.5982,673800.0
2013-02-27 12:45:00,13.75,13.77,13.75,13.75,303000.0,11.5982,11.6151,11.5982,11.5982,303000.0
2013-02-27 12:50:00,13.75,13.76,13.73,13.74,207000.0,11.5982,11.6066,11.5813,11.5897,207000.0
2013-02-27 12:55:00,13.73,13.77,13.73,13.75,233200.0,11.5813,11.6151,11.5813,11.5982,233200.0
2013-02-27 13:00:00,13.75,13.75,13.73,13.73,334800.0,11.5982,11.5982,11.5813,11.5813,334800.0
2013-02-27 13:05:00,13.73,13.74,13.71,13.72,1215800.0,11.5813,11.5897,11.5644,11.5729,1215800.0
2013-02-27 13:10:00,13.73,13.73,13.68,13.72,595000.0,11.5813,11.5813,11.5391,11.5729,595000.0
2013-02-27 13:15:00,13.72,13.72,13.7,13.71,74000.0,11.5729,11.5729,11.556,11.5644,74000.0
2013-02-27 13:20:00,13.71,13.71,13.69,13.7,313200.0,11.5644,11.5644,11.5476,11.556,313200.0
2013-02-27 13:25:00,13.7,13.7,13.68,13.7,181600.0,11.556,11.556,11.5391,11.556,181600.0
2013-02-27 13:30:00,13.7,13.72,13.69,13.71,213600.0,11.556,11.5729,11.5476,11.5644,213600.0
2013-02-27 13:35:00,13.71,13.72,13.71,13.71,153600.0,11.5644,11.5729,11.5644,11.5644,153600.0
2013-02-27 13:40:00,13.71,13.72,13.71,13.71,61600.0,11.5644,11.5729,11.5644,11.5644,61600.0
2013-02-27 13:45:00,13.71,13.72,13.69,13.71,172800.0,11.5644,11.5729,11.5476,11.5644,172800.0
2013-02-27 13:50:00,13.7,13.72,13.7,13.71,102600.0,11.556,11.5729,11.556,11.5644,102600.0
2013-02-27 13:55:00,13.71,13.72,13.69,13.71,127400.0,11.5644,11.5729,11.5476,11.5644,127400.0
2013-02-27 14:00:00,13.72,13.72,13.7,13.71,196200.0,11.5729,11.5729,11.556,11.5644,196200.0
2013-02-27 14:05:00,13.7,13.71,13.68,13.71,202000.0,11.556,11.5644,11.5391,11.5644,202000.0
2013-02-27 14:10:00,13.71,13.75,13.7,13.75,356600.0,11.5644,11.5982,11.556,11.5982,356600.0
2013-02-27 14:15:00,13.75,13.75,13.74,13.75,58600.0,11.5982,11.5982,11.5897,11.5982,58600.0
2013-02-27 14:20:00,13.75,13.78,13.74,13.78,184000.0,11.5982,11.6235,11.5897,11.6235,184000.0
2013-02-27 14:25:00,13.78,13.78,13.76,13.76,168400.0,11.6235,11.6235,11.6066,11.6066,168400.0
2013-02-27 14:30:00,13.76,13.77,13.74,13.75,253800.0,11.6066,11.6151,11.5897,11.5982,253800.0
2013-02-27 14:35:00,13.75,13.75,13.74,13.74,134400.0,11.5982,11.5982,11.5897,11.5897,134400.0
2013-02-27 14:40:00,13.75,13.75,13.73,13.75,355800.0,11.5982,11.5982,11.5813,11.5982,355800.0
2013-02-27 14:45:00,13.75,13.79,13.74,13.76,423400.0,11.5982,11.6319,11.5897,11.6066,423400.0
2013-02-27 14:50:00,13.76,13.77,13.75,13.76,94600.0,11.6066,11.6151,11.5982,11.6066,94600.0
2013-02-27 14:55:00,13.76,13.77,13.75,13.77,226800.0,11.6066,11.6151,11.5982,11.6151,226800.0
2013-02-27 15:00:00,13.76,13.77,13.75,13.77,112600.0,11.6066,11.6151,11.5982,11.6151,112600.0
2013-02-27 15:05:00,13.77,13.77,13.75,13.76,108800.0,11.6151,11.6151,11.5982,11.6066,108800.0
2013-02-27 15:10:00,13.77,13.78,13.76,13.78,273400.0,11.6151,11.6235,11.6066,11.6235,273400.0
2013-02-27 15:15:00,13.77,13.78,13.77,13.78,70600.0,11.6151,11.6235,11.6151,11.6235,70600.0
2013-02-27 15:20:00,13.78,13.8,13.78,13.8,205600.0,11.6235,11.6404,11.6235,11.6404,205600.0
2013-02-27 15:25:00,13.8,13.81,13.79,13.8,347200.0,11.6404,11.6488,11.6319,11.6404,347200.0
2013-02-27 15:30:00,13.79,13.81,13.77,13.77,716800.0,11.6319,11.6488,11.6151,11.6151,716800.0
2013-02-27 15:35:00,13.78,13.79,13.77,13.79,443800.0,11.6235,11.6319,11.6151,11.6319,443800.0
2013-02-27 15:40:00,13.79,13.8,13.75,13.76,738200.0,11.6319,11.6404,11.5982,11.6066,738200.0
2013-02-27 15:45:00,13.76,13.77,13.74,13.75,390000.0,11.6066,11.6151,11.5897,11.5982,390000.0
2013-02-27 15:50:00,13.75,13.77,13.74,13.75,632200.0,11.5982,11.6151,11.5897,11.5982,632200.0
2013-02-27 15:55:00,13.75,13.76,13.73,13.74,1408000.0,11.5982,11.6066,11.5813,11.5897,1408000.0
2013-02-28 09:30:00,13.74,13.74,13.67,13.71,462800.0,11.5897,11.5897,11.5307,11.5644,462800.0
2013-02-28 09:35:00,13.72,13.8,13.71,13.79,481000.0,11.5729,11.6404,11.5644,11.6319,481000.0
2013-02-28 09:40:00,13.79,13.84,13.77,13.82,394800.0,11.6319,11.6741,11.6151,11.6572,394800.0
2013-02-28 09:45:00,13.82,13.83,13.78,13.82,322600.0,11.6572,11.6657,11.6235,11.6572,322600.0
2013-02-28 09:50:00,13.82,13.82,13.79,13.82,237400.0,11.6572,11.6572,11.6319,11.6572,237400.0
2013-02-28 09:55:00,13.82,13.83,13.8,13.81,207200.0,11.6572,11.6657,11.6404,11.6488,207200.0
2013-02-28 10:00:00,13.81,13.83,13.79,13.82,273200.0,11.6488,11.6657,11.6319,11.6572,273200.0
2013-02-28 10:05:00,13.82,13.86,13.81,13.86,541200.0,11.6572,11.691,11.6488,11.691,541200.0
2013-02-28 10:10:00,13.86,13.86,13.82,13.85,433600.0,11.691,11.691,11.6572,11.6825,433600.0
2013-02-28 10:15:00,13.85,13.86,13.79,13.8,950200.0,11.6825,11.691,11.6319,11.6404,950200.0
2013-02-28 10:20:00,13.79,13.79,13.73,13.74,795200.0,11.6319,11.6319,11.5813,11.5897,795200.0
2013-02-28 10:25:00,13.73,13.75,13.71,13.73,389600.0,11.5813,11.5982,11.5644,11.5813,389600.0
2013-02-28 10:30:00,13.73,13.75,13.72,13.75,411000.0,11.5813,11.5982,11.5729,11.5982,411000.0
2013-02-28 10:35:00,13.75,13.77,13.74,13.77,561600.0,11.5982,11.6151,11.5897,11.6151,561600.0
2013-02-28 10:40:00,13.77,13.77,13.73,13.76,389600.0,11.6151,11.6151,11.5813,11.6066,389600.0
2013-02-28 10:45:00,13.76,13.76,13.73,13.75,474600.0,11.6066,11.6066,11.5813,11.5982,474600.0
2013-02-28 10:50:00,13.75,13.75,13.69,13.69,405200.0,11.5982,11.5982,11.5476,11.5476,405200.0
2013-02-28 10:55:00,13.69,13.71,13.67,13.69,679400.0,11.5476,11.5644,11.5307,11.5476,679400.0
2013-02-28 11:00:00,13.68,13.74,13.67,13.74,151400.0,11.5391,11.5897,11.5307,11.5897,151400.0
2013-02-28 11:05:00,13.74,13.79,13.74,13.78,288600.0,11.5897,11.6319,11.5897,11.6235,288600.0
2013-02-28 11:10:00,13.78,13.79,13.76,13.76,171800.0,11.6235,11.6319,11.6066,11.6066,171800.0
2013-02-28 11:15:00,13.77,13.78,13.76,13.78,118000.0,11.6151,11.6235,11.6066,11.6235,118000.0
2013-02-28 11:20:00,13.78,13.8,13.78,13.79,141400.0,11.6235,11.6404,11.6235,11.6319,141400.0
2013-02-28 11:25:00,13.79,13.82,13.79,13.82,194000.0,11.6319,11.6572,11.6319,11.6572,194000.0
2013-02-28 11:30:00,13.82,13.83,13.8,13.81,202400.0,11.6572,11.6657,11.6404,11.6488,202400.0
2013-02-28 11:35:00,13.82,13.82,13.77,13.79,185400.0,11.6572,11.6572,11.6151,11.6319,185400.0
2013-02-28 11:40:00,13.79,13.79,13.76,13.79,240400.0,11.6319,11.6319,11.6066,11.6319,240400.0
2013-02-28 11:45:00,13.78,13.79,13.78,13.79,32400.0,11.6235,11.6319,11.6235,11.6319,32400.0
2013-02-28 11:50:00,13.79,13.8,13.77,13.78,137600.0,11.6319,11.6404,11.6151,11.6235,137600.0
2013-02-28 11:55:00,13.78,13.78,13.76,13.77,113600.0,11.6235,11.6235,11.6066,11.6151,113600.0
2013-02-28 12:00:00,13.77,13.79,13.76,13.78,119600.0,11.6151,11.6319,11.6066,11.6235,119600.0
2013-02-28 12:05:00,13.78,13.78,13.76,13.78,143200.0,11.6235,11.6235,11.6066,11.6235,143200.0
2013-02-28 12:10:00,13.78,13.78,13.75,13.76,225000.0,11.6235,11.6235,11.5982,11.6066,225000.0
2013-02-28 12:15:00,13.76,13.77,13.74,13.76,145400.0,11.6066,11.6151,11.5897,11.6066,145400.0
2013-02-28 12:20:00,13.76,13.77,13.75,13.76,81000.0,11.6066,11.6151,11.5982,11.6066,81000.0
2013-02-28 12:25:00,13.77,13.78,13.76,13.78,74200.0,11.6151,11.6235,11.6066,11.6235,74200.0
2013-02-28 12:30:00,13.78,13.79,13.77,13.79,88600.0,11.6235,11.6319,11.6151,11.6319,88600.0
2013-02-28 12:35:00,13.79,13.8,13.78,13.78,171400.0,11.6319,11.6404,11.6235,11.6235,171400.0
2013-02-28 12:40:00,13.79,13.8,13.77,13.8,91000.0,11.6319,11.6404,11.6151,11.6404,91000.0
2013-02-28 12:45:00,13.8,13.8,13.79,13.79,74800.0,11.6404,11.6404,11.6319,11.6319,74800.0
2013-02-28 12:50:00,13.8,13.8,13.78,13.79,141800.0,11.6404,11.6404,11.6235,11.6319,141800.0
2013-02-28 12:55:00,13.78,13.79,13.78,13.79,72200.0,11.6235,11.6319,11.6235,11.6319,72200.0
2013-02-28 13:00:00,13.79,13.8,13.78,13.79,160400.0,11.6319,11.6404,11.6235,11.6319,160400.0
2013-02-28 13:05:00,13.79,13.8,13.77,13.79,112400.0,11.6319,11.6404,11.6151,11.6319,112400.0
2013-02-28 13:10:00,13.79,13.8,13.79,13.79,176800.0,11.6319,11.6404,11.6319,11.6319,176800.0
2013-02-28 13:15:00,13.79,13.81,13.78,13.8,338600.0,11.6319,11.6488,11.6235,11.6404,338600.0
2013-02-28 13:20:00,13.8,13.83,13.8,13.82,160800.0,11.6404,11.6657,11.6404,11.6572,160800.0
2013-02-28 13:25:00,13.82,13.84,13.82,13.84,130800.0,11.6572,11.6741,11.6572,11.6741,130800.0
2013-02-28 13:30:00,13.84,13.84,13.83,13.84,148000.0,11.6741,11.6741,11.6657,11.6741,148000.0
2013-02-28 13:35:00,13.85,13.85,13.83,13.84,315200.0,11.6825,11.6825,11.6657,11.6741,315200.0
2013-02-28 13:40:00,13.84,13.84,13.83,13.84,35000.0,11.6741,11.6741,11.6657,11.6741,35000.0
2013-02-28 13:45:00,13.84,13.85,13.83,13.85,111800.0,11.6741,11.6825,11.6657,11.6825,111800.0
2013-02-28 13:50:00,13.84,13.85,13.83,13.85,206400.0,11.6741,11.6825,11.6657,11.6825,206400.0
2013-02-28 13:55:00,13.85,13.85,13.82,13.84,291000.0,11.6825,11.6825,11.6572,11.6741,291000.0
2013-02-28 14:00:00,13.84,13.84,13.83,13.84,105200.0,11.6741,11.6741,11.6657,11.6741,105200.0
2013-02-28 14:05:00,13.84,13.84,13.83,13.83,310200.0,11.6741,11.6741,11.6657,11.6657,310200.0
2013-02-28 14:10:00,13.84,13.84,13.83,13.84,273600.0,11.6741,11.6741,11.6657,11.6741,273600.0
2013-02-28 14:15:00,13.84,13.84,13.83,13.83,189600.0,11.6741,11.6741,11.6657,11.6657,189600.0
2013-02-28 14:20:00,13.84,13.84,13.83,13.84,169600.0,11.6741,11.6741,11.6657,11.6741,169600.0
2013-02-28 14:25:00,13.84,13.84,13.83,13.83,55200.0,11.6741,11.6741,11.6657,11.6657,55200.0
2013-02-28 14:30:00,13.83,13.85,13.82,13.83,317600.0,11.6657,11.6825,11.6572,11.6657,317600.0
2013-02-28 14:35:00,13.83,13.83,13.82,13.83,143400.0,11.6657,11.6657,11.6572,11.6657,143400.0
2013-02-28 14:40:00,13.83,13.84,13.82,13.84,163000.0,11.6657,11.6741,11.6572,11.6741,163000.0
2013-02-28 14:45:00,13.84,13.84,13.81,13.82,323000.0,11.6741,11.6741,11.6488,11.6572,323000.0
2013-02-28 14:50:00,13.82,13.82,13.8,13.81,180600.0,11.6572,11.6572,11.6404,11.6488,180600.0
2013-02-28 14:55:00,13.82,13.83,13.81,13.83,77800.0,11.6572,11.6657,11.6488,11.6657,77800.0
2013-02-28 15:00:00,13.83,13.83,13.81,13.82,161200.0,11.6657,11.6657,11.6488,11.6572,161200.0
2013-02-28 15:05:00,13.82,13.82,13.77,13.79,336200.0,11.6572,11.6572,11.6151,11.6319,336200.0
2013-02-28 15:10:00,13.79,13.8,13.77,13.78,389400.0,11.6319,11.6404,11.6151,11.6235,389400.0
2013-02-28 15:15:00,13.78,13.78,13.75,13.78,283400.0,11.6235,11.6235,11.5982,11.6235,283400.0
2013-02-28 15:20:00,13.78,13.79,13.77,13.79,167600.0,11.6235,11.6319,11.6151,11.6319,167600.0
2013-02-28 15:25:00,13.79,13.81,13.78,13.8,553200.0,11.6319,11.6488,11.6235,11.6404,553200.0
2013-02-28 15:30:00,13.8,13.81,13.78,13.79,1094400.0,11.6404,11.6488,11.6235,11.6319,1094400.0
2013-02-28 15:35:00,13.78,13.79,13.78,13.78,132800.0,11.6235,11.6319,11.6235,11.6235,132800.0
2013-02-28 15:40:00,13.79,13.79,13.74,13.75,301200.0,11.6319,11.6319,11.5897,11.5982,301200.0
2013-02-28 15:45:00,13.75,13.76,13.74,13.75,523000.0,11.5982,11.6066,11.5897,11.5982,523000.0
2013-02-28 15:50:00,13.75,13.76,13.73,13.73,340400.0,11.5982,11.6066,11.5813,11.5813,340400.0
2013-02-28 15:55:00,13.74,13.74,13.68,13.7,3608200.0,11.5897,11.5897,11.5391,11.556,3608200.0
2013-03-01 09:30:00,13.58,13.6,13.46,13.5,291200.0,11.4548,11.4717,11.3536,11.3873,291200.0
2013-03-01 09:35:00,13.51,13.52,13.42,13.45,215000.0,11.3957,11.4042,11.3198,11.3451,215000.0
2013-03-01 09:40:00,13.45,13.51,13.4,13.47,182100.0,11.3451,11.3957,11.303,11.362,182100.0
2013-03-01 09:45:00,13.47,13.48,13.44,13.47,106100.0,11.362,11.3704,11.3367,11.362,106100.0
2013-03-01 09:50:00,13.48,13.51,13.46,13.49,155800.0,11.3704,11.3957,11.3536,11.3789,155800.0
2013-03-01 09:55:00,13.49,13.54,13.49,13.52,98400.0,11.3789,11.421,11.3789,11.4042,98400.0
2013-03-01 10:00:00,13.52,13.53,13.48,13.5,476500.0,11.4042,11.4126,11.3704,11.3873,476500.0
2013-03-01 10:05:00,13.49,13.55,13.48,13.53,390900.0,11.3789,11.4295,11.3704,11.4126,390900.0
2013-03-01 10:10:00,13.53,13.53,13.49,13.5,134300.0,11.4126,11.4126,11.3789,11.3873,134300.0
2013-03-01 10:15:00,13.5,13.5,13.48,13.49,86300.0,11.3873,11.3873,11.3704,11.3789,86300.0
2013-03-01 10:20:00,13.49,13.5,13.45,13.46,160700.0,11.3789,11.3873,11.3451,11.3536,160700.0
2013-03-01 10:25:00,13.46,13.47,13.45,13.46,166000.0,11.3536,11.362,11.3451,11.3536,166000.0
2013-03-01 10:30:00,13.46,13.51,13.46,13.51,397300.0,11.3536,11.3957,11.3536,11.3957,397300.0
2013-03-01 10:35:00,13.52,13.55,13.52,13.53,143700.0,11.4042,11.4295,11.4042,11.4126,143700.0
2013-03-01 10:40:00,13.52,13.54,13.52,13.54,115400.0,11.4042,11.421,11.4042,11.421,115400.0
2013-03-01 10:45:00,13.54,13.54,13.51,13.52,161700.0,11.421,11.421,11.3957,11.4042,161700.0
2013-03-01 10:50:00,13.52,13.52,13.51,13.52,68500.0,11.4042,11.4042,11.3957,11.4042,68500.0
2013-03-01 10:55:00,13.52,13.57,13.52,13.56,333000.0,11.4042,11.4464,11.4042,11.4379,333000.0
2013-03-01 11:00:00,13.56,13.64,13.56,13.63,78900.0,11.4379,11.5054,11.4379,11.497,78900.0
2013-03-01 11:05:00,13.63,13.66,13.6,13.6,158200.0,11.497,11.5223,11.4717,11.4717,158200.0
2013-03-01 11:10:00,13.6,13.61,13.57,13.57,186600.0,11.4717,11.4801,11.4464,11.4464,186600.0
2013-03-01 11:15:00,13.58,13.58,13.54,13.56,73400.0,11.4548,11.4548,11.421,11.4379,73400.0
2013-03-01 11:20:00,13.56,13.6,13.55,13.6,119100.0,11.4379,11.4717,11.4295,11.4717,119100.0
2013-03-01 11:25:00,13.6,13.61,13.56,13.56,129500.0,11.4717,11.4801,11.4379,11.4379,129500.0
2013-03-01 11:30:00,13.57,13.58,13.56,13.57,171500.0,11.4464,11.4548,11.4379,11.4464,171500.0
2013-03-01 11:35:00,13.58,13.58,13.52,13.52,338300.0,11.4548,11.4548,11.4042,11.4042,338300.0
2013-03-01 11:40:00,13.53,13.54,13.5,13.54,168400.0,11.4126,11.421,11.3873,11.421,168400.0
2013-03-01 11:45:00,13.54,13.54,13.52,13.53,134000.0,11.421,11.421,11.4042,11.4126,134000.0
2013-03-01 11:50:00,13.53,13.53,13.51,13.51,228300.0,11.4126,11.4126,11.3957,11.3957,228300.0
2013-03-01 11:55:00,13.52,13.56,13.51,13.56,204100.0,11.4042,11.4379,11.3957,11.4379,204100.0
2013-03-01 12:00:00,13.56,13.61,13.56,13.61,195500.0,11.4379,11.4801,11.4379,11.4801,195500.0
2013-03-01 12:05:00,13.61,13.63,13.6,13.63,52300.0,11.4801,11.497,11.4717,11.497,52300.0
2013-03-01 12:10:00,13.63,13.65,13.61,13.65,131500.0,11.497,11.5138,11.4801,11.5138,131500.0
2013-03-01 12:15:00,13.65,13.66,13.63,13.66,138900.0,11.5138,11.5223,11.497,11.5223,138900.0
2013-03-01 12:20:00,13.65,13.68,13.65,13.67,229200.0,11.5138,11.5391,11.5138,11.5307,229200.0
2013-03-01 12:25:00,13.67,13.68,13.64,13.65,235600.0,11.5307,11.5391,11.5054,11.5138,235600.0
2013-03-01 12:30:00,13.65,13.68,13.63,13.63,96200.0,11.5138,11.5391,11.497,11.497,96200.0
2013-03-01 12:35:00,13.63,13.66,13.63,13.66,84500.0,11.497,11.5223,11.497,11.5223,84500.0
2013-03-01 12:40:00,13.66,13.66,13.62,13.63,68200.0,11.5223,11.5223,11.4885,11.497,68200.0
2013-03-01 12:45:00,13.63,13.63,13.62,13.63,8400.0,11.497,11.497,11.4885,11.497,8400.0
2013-03-01 12:50:00,13.63,13.64,13.63,13.64,58600.0,11.497,11.5054,11.497,11.5054,58600.0
2013-03-01 12:55:00,13.64,13.66,13.64,13.66,63500.0,11.5054,11.5223,11.5054,11.5223,63500.0
2013-03-01 13:00:00,13.65,13.66,13.64,13.66,56800.0,11.5138,11.5223,11.5054,11.5223,56800.0
2013-03-01 13:05:00,13.66,13.66,13.63,13.65,103400.0,11.5223,11.5223,11.497,11.5138,103400.0
2013-03-01 13:10:00,13.65,13.67,13.64,13.66,68600.0,11.5138,11.5307,11.5054,11.5223,68600.0
2013-03-01 13:15:00,13.66,13.67,13.63,13.65,78000.0,11.5223,11.5307,11.497,11.5138,78000.0
2013-03-01 13:20:00,13.65,13.66,13.63,13.65,164300.0,11.5138,11.5223,11.497,11.5138,164300.0
2013-03-01 13:25:00,13.64,13.65,13.63,13.63,16200.0,11.5054,11.5138,11.497,11.497,16200.0
2013-03-01 13:30:00,13.63,13.65,13.62,13.64,111100.0,11.497,11.5138,11.4885,11.5054,111100.0
2013-03-01 13:35:00,13.63,13.64,13.62,13.62,132100.0,11.497,11.5054,11.4885,11.4885,132100.0
2013-03-01 13:40:00,13.62,13.63,13.61,13.61,60500.0,11.4885,11.497,11.4801,11.4801,60500.0
2013-03-01 13:45:00,13.62,13.62,13.58,13.59,154200.0,11.4885,11.4885,11.4548,11.4632,154200.0
2013-03-01 13:50:00,13.58,13.61,13.58,13.6,137100.0,11.4548,11.4801,11.4548,11.4717,137100.0
2013-03-01 13:55:00,13.61,13.61,13.6,13.61,28300.0,11.4801,11.4801,11.4717,11.4801,28300.0
2013-03-01 14:00:00,13.6,13.62,13.6,13.6,170800.0,11.4717,11.4885,11.4717,11.4717,170800.0
2013-03-01 14:05:00,13.6,13.61,13.59,13.6,55800.0,11.4717,11.4801,11.4632,11.4717,55800.0
2013-03-01 14:10:00,13.6,13.6,13.57,13.6,241800.0,11.4717,11.4717,11.4464,11.4717,241800.0
2013-03-01 14:15:00,13.59,13.6,13.58,13.59,108200.0,11.4632,11.4717,11.4548,11.4632,108200.0
2013-03-01 14:20:00,13.6,13.6,13.59,13.6,118100.0,11.4717,11.4717,11.4632,11.4717,118100.0
2013-03-01 14:25:00,13.6,13.6,13.57,13.58,97700.0,11.4717,11.4717,11.4464,11.4548,97700.0
2013-03-01 14:30:00,13.58,13.6,13.58,13.59,32300.0,11.4548,11.4717,11.4548,11.4632,32300.0
2013-03-01 14:35:00,13.6,13.6,13.58,13.59,94500.0,11.4717,11.4717,11.4548,11.4632,94500.0
2013-03-01 14:40:00,13.59,13.6,13.58,13.6,119200.0,11.4632,11.4717,11.4548,11.4717,119200.0
2013-03-01 14:45:00,13.6,13.6,13.58,13.59,124000.0,11.4717,11.4717,11.4548,11.4632,124000.0
2013-03-01 14:50:00,13.59,13.6,13.59,13.6,40200.0,11.4632,11.4717,11.4632,11.4717,40200.0
2013-03-01 14:55:00,13.6,13.62,13.59,13.6,418400.0,11.4717,11.4885,11.4632,11.4717,418400.0
2013-03-01 15:00:00,13.6,13.63,13.6,13.61,100900.0,11.4717,11.497,11.4717,11.4801,100900.0
2013-03-01 15:05:00,13.61,13.62,13.6,13.61,132900.0,11.4801,11.4885,11.4717,11.4801,132900.0
2013-03-01 15:10:00,13.61,13.63,13.6,13.62,57800.0,11.4801,11.497,11.4717,11.4885,57800.0
2013-03-01 15:15:00,13.62,13.63,13.62,13.63,66300.0,11.4885,11.497,11.4885,11.497,66300.0
2013-03-01 15:20:00,13.63,13.63,13.61,13.62,118900.0,11.497,11.497,11.4801,11.4885,118900.0
2013-03-01 15:25:00,13.62,13.64,13.61,13.63,95300.0,11.4885,11.5054,11.4801,11.497,95300.0
2013-03-01 15:30:00,13.63,13.63,13.62,13.62,109500.0,11.497,11.497,11.4885,11.4885,109500.0
2013-03-01 15:35:00,13.62,13.63,13.61,13.61,224000.0,11.4885,11.497,11.4801,11.4801,224000.0
2013-03-01 15:40:00,13.61,13.62,13.59,13.6,146100.0,11.4801,11.4885,11.4632,11.4717,146100.0
2013-03-01 15:45:00,13.59,13.61,13.59,13.61,197700.0,11.4632,11.4801,11.4632,11.4801,197700.0
2013-03-01 15:50:00,13.61,13.63,13.6,13.61,484100.0,11.4801,11.497,11.4717,11.4801,484100.0
2013-03-01 15:55:00,13.61,13.62,13.59,13.6,511700.0,11.4801,11.4885,11.4632,11.4717,511700.0
2013-03-04 09:30:00,13.56,13.57,13.49,13.56,230300.0,11.4379,11.4464,11.3789,11.4379,230300.0
2013-03-04 09:35:00,13.56,13.56,13.49,13.53,223400.0,11.4379,11.4379,11.3789,11.4126,223400.0
2013-03-04 09:40:00,13.54,13.57,13.54,13.55,171400.0,11.421,11.4464,11.421,11.4295,171400.0
2013-03-04 09:45:00,13.54,13.58,13.54,13.56,279100.0,11.421,11.4548,11.421,11.4379,279100.0
2013-03-04 09:50:00,13.57,13.6,13.55,13.6,146600.0,11.4464,11.4717,11.4295,11.4717,146600.0
2013-03-04 09:55:00,13.6,13.6,13.54,13.55,243400.0,11.4717,11.4717,11.421,11.4295,243400.0
2013-03-04 10:00:00,13.56,13.59,13.55,13.58,145000.0,11.4379,11.4632,11.4295,11.4548,145000.0
2013-03-04 10:05:00,13.58,13.59,13.58,13.59,73500.0,11.4548,11.4632,11.4548,11.4632,73500.0
2013-03-04 10:10:00,13.59,13.59,13.55,13.56,205200.0,11.4632,11.4632,11.4295,11.4379,205200.0
2013-03-04 10:15:00,13.57,13.57,13.54,13.56,121500.0,11.4464,11.4464,11.421,11.4379,121500.0
2013-03-04 10:20:00,13.56,13.57,13.53,13.56,141200.0,11.4379,11.4464,11.4126,11.4379,141200.0
2013-03-04 10:25:00,13.55,13.56,13.55,13.56,66400.0,11.4295,11.4379,11.4295,11.4379,66400.0
2013-03-04 10:30:00,13.56,13.56,13.54,13.54,53700.0,11.4379,11.4379,11.421,11.421,53700.0
2013-03-04 10:35:00,13.54,13.54,13.49,13.51,232100.0,11.421,11.421,11.3789,11.3957,232100.0
2013-03-04 10:40:00,13.51,13.52,13.51,13.52,145800.0,11.3957,11.4042,11.3957,11.4042,145800.0
2013-03-04 10:45:00,13.52,13.55,13.51,13.55,79500.0,11.4042,11.4295,11.3957,11.4295,79500.0
2013-03-04 10:50:00,13.55,13.57,13.55,13.57,45700.0,11.4295,11.4464,11.4295,11.4464,45700.0
2013-03-04 10:55:00,13.57,13.57,13.53,13.54,109100.0,11.4464,11.4464,11.4126,11.421,109100.0
2013-03-04 11:00:00,13.54,13.56,13.53,13.56,68500.0,11.421,11.4379,11.4126,11.4379,68500.0
2013-03-04 11:05:00,13.56,13.56,13.53,13.54,94700.0,11.4379,11.4379,11.4126,11.421,94700.0
2013-03-04 11:10:00,13.54,13.54,13.53,13.53,54000.0,11.421,11.421,11.4126,11.4126,54000.0
2013-03-04 11:15:00,13.54,13.57,13.53,13.57,136000.0,11.421,11.4464,11.4126,11.4464,136000.0
2013-03-04 11:20:00,13.57,13.58,13.56,13.58,64600.0,11.4464,11.4548,11.4379,11.4548,64600.0
2013-03-04 11:25:00,13.58,13.6,13.58,13.58,60300.0,11.4548,11.4717,11.4548,11.4548,60300.0
2013-03-04 11:30:00,13.59,13.59,13.57,13.58,58700.0,11.4632,11.4632,11.4464,11.4548,58700.0
2013-03-04 11:35:00,13.58,13.59,13.57,13.58,57700.0,11.4548,11.4632,11.4464,11.4548,57700.0
2013-03-04 11:40:00,13.59,13.59,13.55,13.56,142900.0,11.4632,11.4632,11.4295,11.4379,142900.0
2013-03-04 11:45:00,13.55,13.56,13.55,13.55,11000.0,11.4295,11.4379,11.4295,11.4295,11000.0
2013-03-04 11:50:00,13.56,13.57,13.55,13.56,120400.0,11.4379,11.4464,11.4295,11.4379,120400.0
2013-03-04 11:55:00,13.57,13.57,13.56,13.56,30100.0,11.4464,11.4464,11.4379,11.4379,30100.0
2013-03-04 12:00:00,13.56,13.57,13.54,13.54,113100.0,11.4379,11.4464,11.421,11.421,113100.0
2013-03-04 12:05:00,13.54,13.55,13.53,13.53,23900.0,11.421,11.4295,11.4126,11.4126,23900.0
2013-03-04 12:10:00,13.53,13.54,13.53,13.53,7500.0,11.4126,11.421,11.4126,11.4126,7500.0
2013-03-04 12:15:00,13.54,13.54,13.51,13.51,66100.0,11.421,11.421,11.3957,11.3957,66100.0
2013-03-04 12:20:00,13.52,13.52,13.49,13.49,50000.0,11.4042,11.4042,11.3789,11.3789,50000.0
2013-03-04 12:25:00,13.5,13.5,13.45,13.45,60400.0,11.3873,11.3873,11.3451,11.3451,60400.0
2013-03-04 12:30:00,13.45,13.46,13.43,13.44,166800.0,11.3451,11.3536,11.3283,11.3367,166800.0
2013-03-04 12:35:00,13.45,13.45,13.43,13.43,37500.0,11.3451,11.3451,11.3283,11.3283,37500.0
2013-03-04 12:40:00,13.43,13.44,13.43,13.43,64500.0,11.3283,11.3367,11.3283,11.3283,64500.0
2013-03-04 12:45:00,13.43,13.44,13.43,13.43,31800.0,11.3283,11.3367,11.3283,11.3283,31800.0
2013-03-04 12:50:00,13.44,13.47,13.43,13.46,288900.0,11.3367,11.362,11.3283,11.3536,288900.0
2013-03-04 12:55:00,13.46,13.46,13.44,13.45,112500.0,11.3536,11.3536,11.3367,11.3451,112500.0
2013-03-04 13:00:00,13.45,13.46,13.44,13.44,74900.0,11.3451,11.3536,11.3367,11.3367,74900.0
2013-03-04 13:05:00,13.44,13.45,13.43,13.43,49100.0,11.3367,11.3451,11.3283,11.3283,49100.0
2013-03-04 13:10:00,13.43,13.44,13.43,13.43,109600.0,11.3283,11.3367,11.3283,11.3283,109600.0
2013-03-04 13:15:00,13.43,13.47,13.43,13.46,97500.0,11.3283,11.362,11.3283,11.3536,97500.0
2013-03-04 13:20:00,13.46,13.52,13.46,13.52,89300.0,11.3536,11.4042,11.3536,11.4042,89300.0
2013-03-04 13:25:00,13.51,13.54,13.51,13.54,59600.0,11.3957,11.421,11.3957,11.421,59600.0
2013-03-04 13:30:00,13.54,13.55,13.52,13.53,62200.0,11.421,11.4295,11.4042,11.4126,62200.0
2013-03-04 13:35:00,13.52,13.55,13.52,13.54,75900.0,11.4042,11.4295,11.4042,11.421,75900.0
2013-03-04 13:40:00,13.54,13.55,13.53,13.54,33100.0,11.421,11.4295,11.4126,11.421,33100.0
2013-03-04 13:45:00,13.54,13.56,13.54,13.56,21100.0,11.421,11.4379,11.421,11.4379,21100.0
2013-03-04 13:50:00,13.56,13.56,13.54,13.54,50900.0,11.4379,11.4379,11.421,11.421,50900.0
2013-03-04 13:55:00,13.54,13.54,13.52,13.52,24700.0,11.421,11.421,11.4042,11.4042,24700.0
2013-03-04 14:00:00,13.53,13.55,13.53,13.53,76600.0,11.4126,11.4295,11.4126,11.4126,76600.0
2013-03-04 14:05:00,13.54,13.54,13.53,13.54,8200.0,11.421,11.421,11.4126,11.421,8200.0
2013-03-04 14:10:00,13.54,13.54,13.51,13.51,47200.0,11.421,11.421,11.3957,11.3957,47200.0
2013-03-04 14:15:00,13.52,13.52,13.5,13.51,41500.0,11.4042,11.4042,11.3873,11.3957,41500.0
2013-03-04 14:20:00,13.52,13.52,13.51,13.51,40300.0,11.4042,11.4042,11.3957,11.3957,40300.0
2013-03-04 14:25:00,13.51,13.56,13.51,13.54,174800.0,11.3957,11.4379,11.3957,11.421,174800.0
2013-03-04 14:30:00,13.54,13.56,13.54,13.56,76300.0,11.421,11.4379,11.421,11.4379,76300.0
2013-03-04 14:35:00,13.56,13.57,13.54,13.54,75300.0,11.4379,11.4464,11.421,11.421,75300.0
2013-03-04 14:40:00,13.54,13.56,13.54,13.55,36700.0,11.421,11.4379,11.421,11.4295,36700.0
2013-03-04 14:45:00,13.56,13.58,13.55,13.57,59500.0,11.4379,11.4548,11.4295,11.4464,59500.0
2013-03-04 14:50:00,13.57,13.57,13.56,13.57,29700.0,11.4464,11.4464,11.4379,11.4464,29700.0
2013-03-04 14:55:00,13.57,13.58,13.56,13.57,38900.0,11.4464,11.4548,11.4379,11.4464,38900.0
2013-03-04 15:00:00,13.58,13.58,13.57,13.57,13700.0,11.4548,11.4548,11.4464,11.4464,13700.0
2013-03-04 15:05:00,13.57,13.57,13.56,13.57,69300.0,11.4464,11.4464,11.4379,11.4464,69300.0
2013-03-04 15:10:00,13.57,13.6,13.55,13.57,345500.0,11.4464,11.4717,11.4295,11.4464,345500.0
2013-03-04 15:15:00,13.56,13.57,13.55,13.56,66400.0,11.4379,11.4464,11.4295,11.4379,66400.0
2013-03-04 15:20:00,13.55,13.56,13.55,13.56,35800.0,11.4295,11.4379,11.4295,11.4379,35800.0
2013-03-04 15:25:00,13.55,13.56,13.55,13.56,60100.0,11.4295,11.4379,11.4295,11.4379,60100.0
2013-03-04 15:30:00,13.56,13.56,13.55,13.56,23700.0,11.4379,11.4379,11.4295,11.4379,23700.0
2013-03-04 15:35:00,13.56,13.56,13.54,13.56,158200.0,11.4379,11.4379,11.421,11.4379,158200.0
2013-03-04 15:40:00,13.55,13.57,13.55,13.57,54300.0,11.4295,11.4464,11.4295,11.4464,54300.0
2013-03-04 15:45:00,13.57,13.57,13.56,13.57,76100.0,11.4464,11.4464,11.4379,11.4464,76100.0
2013-03-04 15:50:00,13.57,13.57,13.56,13.57,155800.0,11.4464,11.4464,11.4379,11.4464,155800.0
2013-03-04 15:55:00,13.56,13.58,13.56,13.58,285100.0,11.4379,11.4548,11.4379,11.4548,285100.0
2013-03-05 09:30:00,13.65,13.68,13.62,13.67,253500.0,11.5138,11.5391,11.4885,11.5307,253500.0
2013-03-05 09:35:00,13.67,13.78,13.67,13.75,385100.0,11.5307,11.6235,11.5307,11.5982,385100.0
2013-03-05 09:40:00,13.75,13.75,13.69,13.69,155800.0,11.5982,11.5982,11.5476,11.5476,155800.0
2013-03-05 09:45:00,13.7,13.71,13.67,13.67,184300.0,11.556,11.5644,11.5307,11.5307,184300.0
2013-03-05 09:50:00,13.68,13.68,13.65,13.66,172000.0,11.5391,11.5391,11.5138,11.5223,172000.0
2013-03-05 09:55:00,13.66,13.69,13.66,13.66,117700.0,11.5223,11.5476,11.5223,11.5223,117700.0
2013-03-05 10:00:00,13.67,13.71,13.66,13.69,165600.0,11.5307,11.5644,11.5223,11.5476,165600.0
2013-03-05 10:05:00,13.68,13.69,13.66,13.68,164200.0,11.5391,11.5476,11.5223,11.5391,164200.0
2013-03-05 10:10:00,13.68,13.7,13.67,13.68,130300.0,11.5391,11.556,11.5307,11.5391,130300.0
2013-03-05 10:15:00,13.69,13.71,13.68,13.7,213400.0,11.5476,11.5644,11.5391,11.556,213400.0
2013-03-05 10:20:00,13.7,13.72,13.69,13.7,93500.0,11.556,11.5729,11.5476,11.556,93500.0
2013-03-05 10:25:00,13.7,13.72,13.69,13.71,166300.0,11.556,11.5729,11.5476,11.5644,166300.0
2013-03-05 10:30:00,13.71,13.74,13.7,13.73,153200.0,11.5644,11.5897,11.556,11.5813,153200.0
2013-03-05 10:35:00,13.73,13.74,13.71,13.72,275400.0,11.5813,11.5897,11.5644,11.5729,275400.0
2013-03-05 10:40:00,13.72,13.75,13.72,13.73,203600.0,11.5729,11.5982,11.5729,11.5813,203600.0
2013-03-05 10:45:00,13.73,13.74,13.71,13.71,153100.0,11.5813,11.5897,11.5644,11.5644,153100.0
2013-03-05 10:50:00,13.71,13.72,13.7,13.71,73500.0,11.5644,11.5729,11.556,11.5644,73500.0
2013-03-05 10:55:00,13.71,13.71,13.7,13.7,62800.0,11.5644,11.5644,11.556,11.556,62800.0
2013-03-05 11:00:00,13.7,13.71,13.68,13.68,150900.0,11.556,11.5644,11.5391,11.5391,150900.0
2013-03-05 11:05:00,13.68,13.72,13.68,13.71,418200.0,11.5391,11.5729,11.5391,11.5644,418200.0
2013-03-05 11:10:00,13.71,13.75,13.71,13.75,92300.0,11.5644,11.5982,11.5644,11.5982,92300.0
2013-03-05 11:15:00,13.75,13.75,13.72,13.73,98400.0,11.5982,11.5982,11.5729,11.5813,98400.0
2013-03-05 11:20:00,13.74,13.75,13.73,13.74,61900.0,11.5897,11.5982,11.5813,11.5897,61900.0
2013-03-05 11:25:00,13.75,13.75,13.72,13.72,136200.0,11.5982,11.5982,11.5729,11.5729,136200.0
2013-03-05 11:30:00,13.73,13.74,13.71,13.72,182100.0,11.5813,11.5897,11.5644,11.5729,182100.0
2013-03-05 11:35:00,13.73,13.73,13.71,13.73,147900.0,11.5813,11.5813,11.5644,11.5813,147900.0
2013-03-05 11:40:00,13.72,13.73,13.72,13.73,30500.0,11.5729,11.5813,11.5729,11.5813,30500.0
2013-03-05 11:45:00,13.73,13.76,13.72,13.75,118300.0,11.5813,11.6066,11.5729,11.5982,118300.0
2013-03-05 11:50:00,13.76,13.76,13.74,13.75,83100.0,11.6066,11.6066,11.5897,11.5982,83100.0
2013-03-05 11:55:00,13.75,13.76,13.75,13.76,101200.0,11.5982,11.6066,11.5982,11.6066,101200.0
2013-03-05 12:00:00,13.75,13.76,13.75,13.75,64000.0,11.5982,11.6066,11.5982,11.5982,64000.0
2013-03-05 12:05:00,13.75,13.77,13.74,13.75,54400.0,11.5982,11.6151,11.5897,11.5982,54400.0
2013-03-05 12:10:00,13.74,13.75,13.74,13.74,33900.0,11.5897,11.5982,11.5897,11.5897,33900.0
2013-03-05 12:15:00,13.74,13.75,13.72,13.72,41500.0,11.5897,11.5982,11.5729,11.5729,41500.0
2013-03-05 12:20:00,13.72,13.73,13.71,13.71,25400.0,11.5729,11.5813,11.5644,11.5644,25400.0
2013-03-05 12:25:00,13.71,13.73,13.71,13.73,45800.0,11.5644,11.5813,11.5644,11.5813,45800.0
2013-03-05 12:30:00,13.73,13.74,13.73,13.74,38000.0,11.5813,11.5897,11.5813,11.5897,38000.0
2013-03-05 12:35:00,13.74,13.75,13.72,13.73,91200.0,11.5897,11.5982,11.5729,11.5813,91200.0
2013-03-05 12:40:00,13.73,13.74,13.71,13.71,76200.0,11.5813,11.5897,11.5644,11.5644,76200.0
2013-03-05 12:45:00,13.71,13.73,13.71,13.72,98400.0,11.5644,11.5813,11.5644,11.5729,98400.0
2013-03-05 12:50:00,13.72,13.73,13.71,13.73,58400.0,11.5729,11.5813,11.5644,11.5813,58400.0
2013-03-05 12:55:00,13.72,13.73,13.72,13.73,9400.0,11.5729,11.5813,11.5729,11.5813,9400.0
2013-03-05 13:00:00,13.72,13.73,13.71,13.71,49500.0,11.5729,11.5813,11.5644,11.5644,49500.0
2013-03-05 13:05:00,13.71,13.72,13.71,13.71,112900.0,11.5644,11.5729,11.5644,11.5644,112900.0
2013-03-05 13:10:00,13.72,13.72,13.71,13.72,21700.0,11.5729,11.5729,11.5644,11.5729,21700.0
2013-03-05 13:15:00,13.71,13.73,13.71,13.73,57900.0,11.5644,11.5813,11.5644,11.5813,57900.0
2013-03-05 13:20:00,13.73,13.74,13.72,13.74,43100.0,11.5813,11.5897,11.5729,11.5897,43100.0
2013-03-05 13:25:00,13.74,13.75,13.72,13.73,51400.0,11.5897,11.5982,11.5729,11.5813,51400.0
2013-03-05 13:30:00,13.72,13.75,13.72,13.74,60800.0,11.5729,11.5982,11.5729,11.5897,60800.0
2013-03-05 13:35:00,13.75,13.75,13.73,13.74,45400.0,11.5982,11.5982,11.5813,11.5897,45400.0
2013-03-05 13:40:00,13.74,13.74,13.72,13.72,57100.0,11.5897,11.5897,11.5729,11.5729,57100.0
2013-03-05 13:45:00,13.72,13.73,13.72,13.73,30100.0,11.5729,11.5813,11.5729,11.5813,30100.0
2013-03-05 13:50:00,13.73,13.73,13.71,13.72,72800.0,11.5813,11.5813,11.5644,11.5729,72800.0
2013-03-05 13:55:00,13.71,13.73,13.71,13.73,63800.0,11.5644,11.5813,11.5644,11.5813,63800.0
2013-03-05 14:00:00,13.73,13.74,13.72,13.74,36200.0,11.5813,11.5897,11.5729,11.5897,36200.0
2013-03-05 14:05:00,13.74,13.74,13.72,13.72,54500.0,11.5897,11.5897,11.5729,11.5729,54500.0
2013-03-05 14:10:00,13.73,13.74,13.72,13.74,59800.0,11.5813,11.5897,11.5729,11.5897,59800.0
2013-03-05 14:15:00,13.74,13.74,13.73,13.73,24500.0,11.5897,11.5897,11.5813,11.5813,24500.0
2013-03-05 14:20:00,13.74,13.74,13.72,13.73,91100.0,11.5897,11.5897,11.5729,11.5813,91100.0
2013-03-05 14:25:00,13.73,13.73,13.7,13.7,154300.0,11.5813,11.5813,11.556,11.556,154300.0
2013-03-05 14:30:00,13.71,13.71,13.69,13.7,69900.0,11.5644,11.5644,11.5476,11.556,69900.0
2013-03-05 14:35:00,13.7,13.72,13.7,13.72,97700.0,11.556,11.5729,11.556,11.5729,97700.0
2013-03-05 14:40:00,13.72,13.73,13.71,13.71,92100.0,11.5729,11.5813,11.5644,11.5644,92100.0
2013-03-05 14:45:00,13.71,13.73,13.71,13.73,60600.0,11.5644,11.5813,11.5644,11.5813,60600.0
2013-03-05 14:50:00,13.74,13.74,13.71,13.72,93400.0,11.5897,11.5897,11.5644,11.5729,93400.0
2013-03-05 14:55:00,13.71,13.73,13.7,13.71,151200.0,11.5644,11.5813,11.556,11.5644,151200.0
2013-03-05 15:00:00,13.7,13.71,13.67,13.7,199300.0,11.556,11.5644,11.5307,11.556,199300.0
2013-03-05 15:05:00,13.7,13.71,13.69,13.71,126300.0,11.556,11.5644,11.5476,11.5644,126300.0
2013-03-05 15:10:00,13.71,13.73,13.7,13.73,57800.0,11.5644,11.5813,11.556,11.5813,57800.0
2013-03-05 15:15:00,13.73,13.73,13.71,13.71,64600.0,11.5813,11.5813,11.5644,11.5644,64600.0
2013-03-05 15:20:00,13.71,13.72,13.71,13.71,36200.0,11.5644,11.5729,11.5644,11.5644,36200.0
2013-03-05 15:25:00,13.72,13.73,13.71,13.73,119100.0,11.5729,11.5813,11.5644,11.5813,119100.0
2013-03-05 15:30:00,13.73,13.74,13.72,13.73,152500.0,11.5813,11.5897,11.5729,11.5813,152500.0
2013-03-05 15:35:00,13.73,13.74,13.72,13.73,160600.0,11.5813,11.5897,11.5729,11.5813,160600.0
2013-03-05 15:40:00,13.73,13.75,13.72,13.74,149300.0,11.5813,11.5982,11.5729,11.5897,149300.0
2013-03-05 15:45:00,13.75,13.75,13.72,13.72,197500.0,11.5982,11.5982,11.5729,11.5729,197500.0
2013-03-05 15:50:00,13.72,13.73,13.71,13.71,178900.0,11.5729,11.5813,11.5644,11.5644,178900.0
2013-03-05 15:55:00,13.71,13.74,13.71,13.74,535700.0,11.5644,11.5897,11.5644,11.5897,535700.0
2013-03-06 09:30:00,13.77,13.8,13.7,13.7,310900.0,11.6151,11.6404,11.556,11.556,310900.0
2013-03-06 09:35:00,13.7,13.74,13.7,13.74,156900.0,11.556,11.5897,11.556,11.5897,156900.0
2013-03-06 09:40:00,13.74,13.78,13.73,13.78,151400.0,11.5897,11.6235,11.5813,11.6235,151400.0
2013-03-06 09:45:00,13.78,13.8,13.74,13.79,179000.0,11.6235,11.6404,11.5897,11.6319,179000.0
2013-03-06 09:50:00,13.79,13.8,13.78,13.8,90600.0,11.6319,11.6404,11.6235,11.6404,90600.0
2013-03-06 09:55:00,13.8,13.85,13.79,13.83,204600.0,11.6404,11.6825,11.6319,11.6657,204600.0
2013-03-06 10:00:00,13.83,13.85,13.82,13.84,195200.0,11.6657,11.6825,11.6572,11.6741,195200.0
2013-03-06 10:05:00,13.84,13.86,13.83,13.85,186800.0,11.6741,11.691,11.6657,11.6825,186800.0
2013-03-06 10:10:00,13.86,13.87,13.85,13.85,103100.0,11.691,11.6994,11.6825,11.6825,103100.0
2013-03-06 10:15:00,13.86,13.87,13.84,13.84,135500.0,11.691,11.6994,11.6741,11.6741,135500.0
2013-03-06 10:20:00,13.84,13.86,13.82,13.85,155000.0,11.6741,11.691,11.6572,11.6825,155000.0
2013-03-06 10:25:00,13.85,13.86,13.81,13.82,350500.0,11.6825,11.691,11.6488,11.6572,350500.0
2013-03-06 10:30:00,13.83,13.84,13.8,13.82,249300.0,11.6657,11.6741,11.6404,11.6572,249300.0
2013-03-06 10:35:00,13.82,13.84,13.81,13.83,102600.0,11.6572,11.6741,11.6488,11.6657,102600.0
2013-03-06 10:40:00,13.84,13.84,13.82,13.83,107000.0,11.6741,11.6741,11.6572,11.6657,107000.0
2013-03-06 10:45:00,13.83,13.85,13.82,13.83,172700.0,11.6657,11.6825,11.6572,11.6657,172700.0
2013-03-06 10:50:00,13.83,13.83,13.79,13.8,94300.0,11.6657,11.6657,11.6319,11.6404,94300.0
2013-03-06 10:55:00,13.81,13.81,13.77,13.77,149700.0,11.6488,11.6488,11.6151,11.6151,149700.0
2013-03-06 11:00:00,13.77,13.79,13.77,13.78,82400.0,11.6151,11.6319,11.6151,11.6235,82400.0
2013-03-06 11:05:00,13.77,13.79,13.76,13.76,194200.0,11.6151,11.6319,11.6066,11.6066,194200.0
2013-03-06 11:10:00,13.76,13.76,13.74,13.75,79600.0,11.6066,11.6066,11.5897,11.5982,79600.0
2013-03-06 11:15:00,13.75,13.78,13.74,13.78,143800.0,11.5982,11.6235,11.5897,11.6235,143800.0
2013-03-06 11:20:00,13.78,13.79,13.77,13.79,101800.0,11.6235,11.6319,11.6151,11.6319,101800.0
2013-03-06 11:25:00,13.79,13.79,13.78,13.78,25500.0,11.6319,11.6319,11.6235,11.6235,25500.0
2013-03-06 11:30:00,13.78,13.79,13.76,13.77,170200.0,11.6235,11.6319,11.6066,11.6151,170200.0
2013-03-06 11:35:00,13.77,13.79,13.77,13.79,93500.0,11.6151,11.6319,11.6151,11.6319,93500.0
2013-03-06 11:40:00,13.79,13.79,13.78,13.78,35600.0,11.6319,11.6319,11.6235,11.6235,35600.0
2013-03-06 11:45:00,13.78,13.81,13.78,13.79,212100.0,11.6235,11.6488,11.6235,11.6319,212100.0
2013-03-06 11:50:00,13.79,13.81,13.79,13.79,154600.0,11.6319,11.6488,11.6319,11.6319,154600.0
2013-03-06 11:55:00,13.79,13.8,13.78,13.78,131200.0,11.6319,11.6404,11.6235,11.6235,131200.0
2013-03-06 12:00:00,13.79,13.79,13.75,13.75,202300.0,11.6319,11.6319,11.5982,11.5982,202300.0
2013-03-06 12:05:00,13.75,13.75,13.71,13.71,155300.0,11.5982,11.5982,11.5644,11.5644,155300.0
2013-03-06 12:10:00,13.71,13.72,13.7,13.7,66000.0,11.5644,11.5729,11.556,11.556,66000.0
2013-03-06 12:15:00,13.7,13.75,13.7,13.75,185700.0,11.556,11.5982,11.556,11.5982,185700.0
2013-03-06 12:20:00,13.74,13.75,13.72,13.73,87400.0,11.5897,11.5982,11.5729,11.5813,87400.0
2013-03-06 12:25:00,13.72,13.73,13.72,13.73,10900.0,11.5729,11.5813,11.5729,11.5813,10900.0
2013-03-06 12:30:00,13.73,13.73,13.7,13.72,257700.0,11.5813,11.5813,11.556,11.5729,257700.0
2013-03-06 12:35:00,13.71,13.73,13.71,13.72,114700.0,11.5644,11.5813,11.5644,11.5729,114700.0
2013-03-06 12:40:00,13.73,13.73,13.71,13.73,61800.0,11.5813,11.5813,11.5644,11.5813,61800.0
2013-03-06 12:45:00,13.73,13.73,13.71,13.71,55000.0,11.5813,11.5813,11.5644,11.5644,55000.0
2013-03-06 12:50:00,13.72,13.73,13.71,13.73,43800.0,11.5729,11.5813,11.5644,11.5813,43800.0
2013-03-06 12:55:00,13.73,13.73,13.71,13.71,55100.0,11.5813,11.5813,11.5644,11.5644,55100.0
2013-03-06 13:00:00,13.71,13.72,13.7,13.71,87100.0,11.5644,11.5729,11.556,11.5644,87100.0
2013-03-06 13:05:00,13.71,13.73,13.71,13.73,17100.0,11.5644,11.5813,11.5644,11.5813,17100.0
2013-03-06 13:10:00,13.73,13.73,13.72,13.72,11200.0,11.5813,11.5813,11.5729,11.5729,11200.0
2013-03-06 13:15:00,13.73,13.74,13.72,13.74,38600.0,11.5813,11.5897,11.5729,11.5897,38600.0
2013-03-06 13:20:00,13.74,13.74,13.72,13.73,38100.0,11.5897,11.5897,11.5729,11.5813,38100.0
2013-03-06 13:25:00,13.73,13.73,13.71,13.73,43800.0,11.5813,11.5813,11.5644,11.5813,43800.0
2013-03-06 13:30:00,13.73,13.73,13.72,13.72,14800.0,11.5813,11.5813,11.5729,11.5729,14800.0
2013-03-06 13:35:00,13.72,13.74,13.72,13.74,183100.0,11.5729,11.5897,11.5729,11.5897,183100.0
2013-03-06 13:40:00,13.74,13.76,13.74,13.76,116900.0,11.5897,11.6066,11.5897,11.6066,116900.0
2013-03-06 13:45:00,13.76,13.76,13.75,13.75,57700.0,11.6066,11.6066,11.5982,11.5982,57700.0
2013-03-06 13:50:00,13.75,13.75,13.73,13.74,145000.0,11.5982,11.5982,11.5813,11.5897,145000.0
2013-03-06 13:55:00,13.73,13.74,13.73,13.74,13500.0,11.5813,11.5897,11.5813,11.5897,13500.0
2013-03-06 14:00:00,13.74,13.75,13.73,13.75,60400.0,11.5897,11.5982,11.5813,11.5982,60400.0
2013-03-06 14:05:00,13.75,13.75,13.73,13.73,43000.0,11.5982,11.5982,11.5813,11.5813,43000.0
2013-03-06 14:10:00,13.74,13.74,13.72,13.73,93600.0,11.5897,11.5897,11.5729,11.5813,93600.0
2013-03-06 14:15:00,13.73,13.73,13.72,13.73,27900.0,11.5813,11.5813,11.5729,11.5813,27900.0
2013-03-06 14:20:00,13.73,13.73,13.72,13.72,26500.0,11.5813,11.5813,11.5729,11.5729,26500.0
2013-03-06 14:25:00,13.73,13.73,13.72,13.73,18000.0,11.5813,11.5813,11.5729,11.5813,18000.0
2013-03-06 14:30:00,13.72,13.75,13.72,13.74,87800.0,11.5729,11.5982,11.5729,11.5897,87800.0
2013-03-06 14:35:00,13.75,13.76,13.74,13.76,34800.0,11.5982,11.6066,11.5897,11.6066,34800.0
2013-03-06 14:40:00,13.75,13.76,13.72,13.72,134500.0,11.5982,11.6066,11.5729,11.5729,134500.0
2013-03-06 14:45:00,13.73,13.74,13.72,13.74,167500.0,11.5813,11.5897,11.5729,11.5897,167500.0
2013-03-06 14:50:00,13.74,13.74,13.72,13.73,67000.0,11.5897,11.5897,11.5729,11.5813,67000.0
2013-03-06 14:55:00,13.72,13.73,13.71,13.72,57800.0,11.5729,11.5813,11.5644,11.5729,57800.0
2013-03-06 15:00:00,13.71,13.73,13.71,13.71,56900.0,11.5644,11.5813,11.5644,11.5644,56900.0
2013-03-06 15:05:00,13.71,13.72,13.71,13.71,243000.0,11.5644,11.5729,11.5644,11.5644,243000.0
2013-03-06 15:10:00,13.71,13.72,13.7,13.71,153300.0,11.5644,11.5729,11.556,11.5644,153300.0
2013-03-06 15:15:00,13.7,13.71,13.69,13.69,357800.0,11.556,11.5644,11.5476,11.5476,357800.0
2013-03-06 15:20:00,13.69,13.7,13.69,13.7,75900.0,11.5476,11.556,11.5476,11.556,75900.0
2013-03-06 15:25:00,13.69,13.7,13.66,13.69,290100.0,11.5476,11.556,11.5223,11.5476,290100.0
2013-03-06 15:30:00,13.7,13.7,13.68,13.68,227100.0,11.556,11.556,11.5391,11.5391,227100.0
2013-03-06 15:35:00,13.69,13.69,13.67,13.67,123200.0,11.5476,11.5476,11.5307,11.5307,123200.0
2013-03-06 15:40:00,13.67,13.68,13.67,13.68,148000.0,11.5307,11.5391,11.5307,11.5391,148000.0
2013-03-06 15:45:00,13.67,13.68,13.67,13.68,270800.0,11.5307,11.5391,11.5307,11.5391,270800.0
2013-03-06 15:50:00,13.68,13.68,13.67,13.67,334200.0,11.5391,11.5391,11.5307,11.5307,334200.0
2013-03-06 15:55:00,13.67,13.68,13.65,13.67,1154300.0,11.5307,11.5391,11.5138,11.5307,1154300.0
2013-03-07 09:30:00,13.65,13.72,13.63,13.7,330800.0,11.5138,11.5729,11.497,11.556,330800.0
2013-03-07 09:35:00,13.7,13.72,13.65,13.66,218200.0,11.556,11.5729,11.5138,11.5223,218200.0
2013-03-07 09:40:00,13.66,13.71,13.65,13.68,233500.0,11.5223,11.5644,11.5138,11.5391,233500.0
2013-03-07 09:45:00,13.68,13.72,13.67,13.71,755800.0,11.5391,11.5729,11.5307,11.5644,755800.0
2013-03-07 09:50:00,13.71,13.78,13.71,13.75,892700.0,11.5644,11.6235,11.5644,11.5982,892700.0
2013-03-07 09:55:00,13.75,13.76,13.69,13.69,348000.0,11.5982,11.6066,11.5476,11.5476,348000.0
2013-03-07 10:00:00,13.7,13.72,13.63,13.63,501100.0,11.556,11.5729,11.497,11.497,501100.0
2013-03-07 10:05:00,13.63,13.68,13.63,13.67,89200.0,11.497,11.5391,11.497,11.5307,89200.0
2013-03-07 10:10:00,13.67,13.7,13.66,13.69,174300.0,11.5307,11.556,11.5223,11.5476,174300.0
2013-03-07 10:15:00,13.69,13.7,13.67,13.67,230700.0,11.5476,11.556,11.5307,11.5307,230700.0
2013-03-07 10:20:00,13.67,13.69,13.66,13.67,236000.0,11.5307,11.5476,11.5223,11.5307,236000.0
2013-03-07 10:25:00,13.67,13.68,13.66,13.67,164900.0,11.5307,11.5391,11.5223,11.5307,164900.0
2013-03-07 10:30:00,13.67,13.69,13.65,13.68,268900.0,11.5307,11.5476,11.5138,11.5391,268900.0
2013-03-07 10:35:00,13.68,13.69,13.62,13.63,289200.0,11.5391,11.5476,11.4885,11.497,289200.0
2013-03-07 10:40:00,13.63,13.63,13.59,13.61,223400.0,11.497,11.497,11.4632,11.4801,223400.0
2013-03-07 10:45:00,13.62,13.62,13.55,13.57,234100.0,11.4885,11.4885,11.4295,11.4464,234100.0
2013-03-07 10:50:00,13.56,13.59,13.56,13.59,208600.0,11.4379,11.4632,11.4379,11.4632,208600.0
2013-03-07 10:55:00,13.59,13.61,13.58,13.59,136700.0,11.4632,11.4801,11.4548,11.4632,136700.0
2013-03-07 11:00:00,13.59,13.61,13.58,13.59,165500.0,11.4632,11.4801,11.4548,11.4632,165500.0
2013-03-07 11:05:00,13.59,13.61,13.58,13.59,289900.0,11.4632,11.4801,11.4548,11.4632,289900.0
2013-03-07 11:10:00,13.59,13.6,13.58,13.58,69500.0,11.4632,11.4717,11.4548,11.4548,69500.0
2013-03-07 11:15:00,13.59,13.6,13.58,13.59,69700.0,11.4632,11.4717,11.4548,11.4632,69700.0
2013-03-07 11:20:00,13.6,13.6,13.59,13.59,103600.0,11.4717,11.4717,11.4632,11.4632,103600.0
2013-03-07 11:25:00,13.6,13.6,13.59,13.6,105800.0,11.4717,11.4717,11.4632,11.4717,105800.0
2013-03-07 11:30:00,13.59,13.6,13.58,13.59,129900.0,11.4632,11.4717,11.4548,11.4632,129900.0
2013-03-07 11:35:00,13.59,13.61,13.58,13.58,431700.0,11.4632,11.4801,11.4548,11.4548,431700.0
2013-03-07 11:40:00,13.59,13.6,13.58,13.59,47200.0,11.4632,11.4717,11.4548,11.4632,47200.0
2013-03-07 11:45:00,13.6,13.62,13.6,13.6,128500.0,11.4717,11.4885,11.4717,11.4717,128500.0
2013-03-07 11:50:00,13.61,13.61,13.57,13.58,189700.0,11.4801,11.4801,11.4464,11.4548,189700.0
2013-03-07 11:55:00,13.57,13.59,13.54,13.54,467200.0,11.4464,11.4632,11.421,11.421,467200.0
2013-03-07 12:00:00,13.54,13.55,13.54,13.54,33500.0,11.421,11.4295,11.421,11.421,33500.0
2013-03-07 12:05:00,13.54,13.55,13.53,13.55,84200.0,11.421,11.4295,11.4126,11.4295,84200.0
2013-03-07 12:10:00,13.54,13.56,13.54,13.55,68800.0,11.421,11.4379,11.421,11.4295,68800.0
2013-03-07 12:15:00,13.55,13.56,13.52,13.52,124500.0,11.4295,11.4379,11.4042,11.4042,124500.0
2013-03-07 12:20:00,13.53,13.55,13.53,13.54,245700.0,11.4126,11.4295,11.4126,11.421,245700.0
2013-03-07 12:25:00,13.54,13.55,13.54,13.54,48700.0,11.421,11.4295,11.421,11.421,48700.0
2013-03-07 12:30:00,13.54,13.58,13.54,13.58,82000.0,11.421,11.4548,11.421,11.4548,82000.0
2013-03-07 12:35:00,13.58,13.59,13.58,13.59,24600.0,11.4548,11.4632,11.4548,11.4632,24600.0
2013-03-07 12:40:00,13.59,13.6,13.58,13.59,50400.0,11.4632,11.4717,11.4548,11.4632,50400.0
2013-03-07 12:45:00,13.58,13.59,13.57,13.58,73900.0,11.4548,11.4632,11.4464,11.4548,73900.0
2013-03-07 12:50:00,13.59,13.59,13.57,13.57,75100.0,11.4632,11.4632,11.4464,11.4464,75100.0
2013-03-07 12:55:00,13.57,13.59,13.57,13.58,80700.0,11.4464,11.4632,11.4464,11.4548,80700.0
2013-03-07 13:00:00,13.59,13.59,13.57,13.57,47200.0,11.4632,11.4632,11.4464,11.4464,47200.0
2013-03-07 13:05:00,13.57,13.58,13.57,13.58,10300.0,11.4464,11.4548,11.4464,11.4548,10300.0
2013-03-07 13:10:00,13.58,13.58,13.57,13.57,58100.0,11.4548,11.4548,11.4464,11.4464,58100.0
2013-03-07 13:15:00,13.58,13.58,13.55,13.55,131200.0,11.4548,11.4548,11.4295,11.4295,131200.0
2013-03-07 13:20:00,13.55,13.56,13.53,13.53,156100.0,11.4295,11.4379,11.4126,11.4126,156100.0
2013-03-07 13:25:00,13.54,13.55,13.53,13.55,95300.0,11.421,11.4295,11.4126,11.4295,95300.0
2013-03-07 13:30:00,13.54,13.54,13.53,13.53,48300.0,11.421,11.421,11.4126,11.4126,48300.0
2013-03-07 13:35:00,13.53,13.54,13.5,13.5,214800.0,11.4126,11.421,11.3873,11.3873,214800.0
2013-03-07 13:40:00,13.51,13.55,13.51,13.54,92000.0,11.3957,11.4295,11.3957,11.421,92000.0
2013-03-07 13:45:00,13.53,13.55,13.52,13.52,184900.0,11.4126,11.4295,11.4042,11.4042,184900.0
2013-03-07 13:50:00,13.52,13.54,13.52,13.54,75000.0,11.4042,11.421,11.4042,11.421,75000.0
2013-03-07 13:55:00,13.53,13.54,13.53,13.53,54300.0,11.4126,11.421,11.4126,11.4126,54300.0
2013-03-07 14:00:00,13.54,13.54,13.51,13.51,102700.0,11.421,11.421,11.3957,11.3957,102700.0
2013-03-07 14:05:00,13.52,13.52,13.48,13.48,314400.0,11.4042,11.4042,11.3704,11.3704,314400.0
2013-03-07 14:10:00,13.48,13.49,13.45,13.47,246200.0,11.3704,11.3789,11.3451,11.362,246200.0
2013-03-07 14:15:00,13.48,13.5,13.48,13.5,92100.0,11.3704,11.3873,11.3704,11.3873,92100.0
2013-03-07 14:20:00,13.5,13.55,13.5,13.52,260200.0,11.3873,11.4295,11.3873,11.4042,260200.0
2013-03-07 14:25:00,13.51,13.52,13.5,13.5,82700.0,11.3957,11.4042,11.3873,11.3873,82700.0
2013-03-07 14:30:00,13.51,13.52,13.5,13.51,69900.0,11.3957,11.4042,11.3873,11.3957,69900.0
2013-03-07 14:35:00,13.5,13.5,13.47,13.49,161900.0,11.3873,11.3873,11.362,11.3789,161900.0
2013-03-07 14:40:00,13.48,13.49,13.46,13.46,119100.0,11.3704,11.3789,11.3536,11.3536,119100.0
2013-03-07 14:45:00,13.46,13.51,13.46,13.51,175500.0,11.3536,11.3957,11.3536,11.3957,175500.0
2013-03-07 14:50:00,13.51,13.51,13.47,13.48,162100.0,11.3957,11.3957,11.362,11.3704,162100.0
2013-03-07 14:55:00,13.48,13.48,13.47,13.48,118400.0,11.3704,11.3704,11.362,11.3704,118400.0
2013-03-07 15:00:00,13.47,13.5,13.45,13.49,604600.0,11.362,11.3873,11.3451,11.3789,604600.0
2013-03-07 15:05:00,13.5,13.53,13.49,13.51,262300.0,11.3873,11.4126,11.3789,11.3957,262300.0
2013-03-07 15:10:00,13.51,13.53,13.5,13.53,76500.0,11.3957,11.4126,11.3873,11.4126,76500.0
2013-03-07 15:15:00,13.53,13.54,13.51,13.54,165400.0,11.4126,11.421,11.3957,11.421,165400.0
2013-03-07 15:20:00,13.54,13.54,13.49,13.53,267200.0,11.421,11.421,11.3789,11.4126,267200.0
2013-03-07 15:25:00,13.53,13.55,13.52,13.55,214600.0,11.4126,11.4295,11.4042,11.4295,214600.0
2013-03-07 15:30:00,13.55,13.55,13.53,13.53,151900.0,11.4295,11.4295,11.4126,11.4126,151900.0
2013-03-07 15:35:00,13.54,13.55,13.53,13.55,57900.0,11.421,11.4295,11.4126,11.4295,57900.0
2013-03-07 15:40:00,13.55,13.58,13.55,13.56,197700.0,11.4295,11.4548,11.4295,11.4379,197700.0
2013-03-07 15:45:00,13.56,13.56,13.55,13.56,67200.0,11.4379,11.4379,11.4295,11.4379,67200.0
2013-03-07 15:50:00,13.56,13.56,13.53,13.54,155000.0,11.4379,11.4379,11.4126,11.421,155000.0
2013-03-07 15:55:00,13.54,13.56,13.53,13.54,368900.0,11.421,11.4379,11.4126,11.421,368900.0
2013-03-08 09:30:00,13.64,13.67,13.52,13.61,437500.0,11.5054,11.5307,11.4042,11.4801,437500.0
2013-03-08 09:35:00,13.61,13.61,13.52,13.52,270100.0,11.4801,11.4801,11.4042,11.4042,270100.0
2013-03-08 09:40:00,13.52,13.52,13.51,13.52,86400.0,11.4042,11.4042,11.3957,11.4042,86400.0
2013-03-08 09:45:00,13.52,13.52,13.47,13.49,138100.0,11.4042,11.4042,11.362,11.3789,138100.0
2013-03-08 09:50:00,13.49,13.53,13.48,13.49,158600.0,11.3789,11.4126,11.3704,11.3789,158600.0
2013-03-08 09:55:00,13.5,13.5,13.47,13.49,161000.0,11.3873,11.3873,11.362,11.3789,161000.0
2013-03-08 10:00:00,13.48,13.51,13.45,13.5,211200.0,11.3704,11.3957,11.3451,11.3873,211200.0
2013-03-08 10:05:00,13.5,13.5,13.46,13.48,102000.0,11.3873,11.3873,11.3536,11.3704,102000.0
2013-03-08 10:10:00,13.48,13.5,13.46,13.49,153500.0,11.3704,11.3873,11.3536,11.3789,153500.0
2013-03-08 10:15:00,13.49,13.5,13.48,13.5,107000.0,11.3789,11.3873,11.3704,11.3873,107000.0
2013-03-08 10:20:00,13.5,13.51,13.48,13.5,115100.0,11.3873,11.3957,11.3704,11.3873,115100.0
2013-03-08 10:25:00,13.5,13.53,13.49,13.53,67300.0,11.3873,11.4126,11.3789,11.4126,67300.0
2013-03-08 10:30:00,13.53,13.53,13.51,13.53,87300.0,11.4126,11.4126,11.3957,11.4126,87300.0
2013-03-08 10:35:00,13.53,13.54,13.52,13.53,332600.0,11.4126,11.421,11.4042,11.4126,332600.0
2013-03-08 10:40:00,13.52,13.53,13.51,13.51,154100.0,11.4042,11.4126,11.3957,11.3957,154100.0
2013-03-08 10:45:00,13.52,13.52,13.49,13.51,204800.0,11.4042,11.4042,11.3789,11.3957,204800.0
2013-03-08 10:50:00,13.51,13.52,13.49,13.5,107700.0,11.3957,11.4042,11.3789,11.3873,107700.0
2013-03-08 10:55:00,13.5,13.51,13.47,13.48,451900.0,11.3873,11.3957,11.362,11.3704,451900.0
2013-03-08 11:00:00,13.48,13.49,13.4,13.43,836700.0,11.3704,11.3789,11.303,11.3283,836700.0
2013-03-08 11:05:00,13.42,13.47,13.42,13.47,612700.0,11.3198,11.362,11.3198,11.362,612700.0
2013-03-08 11:10:00,13.47,13.5,13.47,13.5,124500.0,11.362,11.3873,11.362,11.3873,124500.0
2013-03-08 11:15:00,13.5,13.52,13.49,13.5,101300.0,11.3873,11.4042,11.3789,11.3873,101300.0
2013-03-08 11:20:00,13.51,13.52,13.49,13.5,91100.0,11.3957,11.4042,11.3789,11.3873,91100.0
2013-03-08 11:25:00,13.49,13.5,13.49,13.49,22000.0,11.3789,11.3873,11.3789,11.3789,22000.0
2013-03-08 11:30:00,13.5,13.52,13.49,13.52,111000.0,11.3873,11.4042,11.3789,11.4042,111000.0
2013-03-08 11:35:00,13.52,13.53,13.51,13.52,51800.0,11.4042,11.4126,11.3957,11.4042,51800.0
2013-03-08 11:40:00,13.52,13.52,13.49,13.5,87000.0,11.4042,11.4042,11.3789,11.3873,87000.0
2013-03-08 11:45:00,13.5,13.51,13.48,13.49,253100.0,11.3873,11.3957,11.3704,11.3789,253100.0
2013-03-08 11:50:00,13.5,13.5,13.48,13.49,62800.0,11.3873,11.3873,11.3704,11.3789,62800.0
2013-03-08 11:55:00,13.49,13.49,13.48,13.49,34700.0,11.3789,11.3789,11.3704,11.3789,34700.0
2013-03-08 12:00:00,13.49,13.54,13.49,13.54,108700.0,11.3789,11.421,11.3789,11.421,108700.0
2013-03-08 12:05:00,13.54,13.55,13.53,13.54,31100.0,11.421,11.4295,11.4126,11.421,31100.0
2013-03-08 12:10:00,13.54,13.55,13.5,13.5,140700.0,11.421,11.4295,11.3873,11.3873,140700.0
2013-03-08 12:15:00,13.5,13.51,13.5,13.5,26400.0,11.3873,11.3957,11.3873,11.3873,26400.0
2013-03-08 12:20:00,13.5,13.51,13.5,13.5,21500.0,11.3873,11.3957,11.3873,11.3873,21500.0
2013-03-08 12:25:00,13.5,13.51,13.49,13.49,31000.0,11.3873,11.3957,11.3789,11.3789,31000.0
2013-03-08 12:30:00,13.49,13.5,13.47,13.48,108600.0,11.3789,11.3873,11.362,11.3704,108600.0
2013-03-08 12:35:00,13.48,13.49,13.47,13.48,51600.0,11.3704,11.3789,11.362,11.3704,51600.0
2013-03-08 12:40:00,13.48,13.5,13.47,13.49,39900.0,11.3704,11.3873,11.362,11.3789,39900.0
2013-03-08 12:45:00,13.5,13.52,13.5,13.52,63600.0,11.3873,11.4042,11.3873,11.4042,63600.0
2013-03-08 12:50:00,13.51,13.53,13.5,13.52,69300.0,11.3957,11.4126,11.3873,11.4042,69300.0
2013-03-08 12:55:00,13.52,13.53,13.52,13.53,34000.0,11.4042,11.4126,11.4042,11.4126,34000.0
2013-03-08 13:00:00,13.53,13.54,13.52,13.54,58400.0,11.4126,11.421,11.4042,11.421,58400.0
2013-03-08 13:05:00,13.53,13.55,13.53,13.55,40800.0,11.4126,11.4295,11.4126,11.4295,40800.0
2013-03-08 13:10:00,13.55,13.55,13.54,13.54,6100.0,11.4295,11.4295,11.421,11.421,6100.0
2013-03-08 13:15:00,13.54,13.55,13.54,13.54,20400.0,11.421,11.4295,11.421,11.421,20400.0
2013-03-08 13:20:00,13.55,13.55,13.54,13.54,11900.0,11.4295,11.4295,11.421,11.421,11900.0
2013-03-08 13:25:00,13.54,13.55,13.53,13.54,45700.0,11.421,11.4295,11.4126,11.421,45700.0
2013-03-08 13:30:00,13.53,13.54,13.53,13.54,12500.0,11.4126,11.421,11.4126,11.421,12500.0
2013-03-08 13:35:00,13.54,13.58,13.53,13.58,112600.0,11.421,11.4548,11.4126,11.4548,112600.0
2013-03-08 13:40:00,13.58,13.58,13.55,13.57,96600.0,11.4548,11.4548,11.4295,11.4464,96600.0
2013-03-08 13:45:00,13.57,13.57,13.56,13.57,12500.0,11.4464,11.4464,11.4379,11.4464,12500.0
2013-03-08 13:50:00,13.56,13.59,13.56,13.59,51600.0,11.4379,11.4632,11.4379,11.4632,51600.0
2013-03-08 13:55:00,13.58,13.59,13.58,13.59,65400.0,11.4548,11.4632,11.4548,11.4632,65400.0
2013-03-08 14:00:00,13.58,13.59,13.58,13.59,45200.0,11.4548,11.4632,11.4548,11.4632,45200.0
2013-03-08 14:05:00,13.59,13.59,13.58,13.59,41100.0,11.4632,11.4632,11.4548,11.4632,41100.0
2013-03-08 14:10:00,13.59,13.59,13.57,13.58,64100.0,11.4632,11.4632,11.4464,11.4548,64100.0
2013-03-08 14:15:00,13.58,13.58,13.57,13.58,28400.0,11.4548,11.4548,11.4464,11.4548,28400.0
2013-03-08 14:20:00,13.58,13.6,13.57,13.6,74000.0,11.4548,11.4717,11.4464,11.4717,74000.0
2013-03-08 14:25:00,13.6,13.6,13.59,13.6,81600.0,11.4717,11.4717,11.4632,11.4717,81600.0
2013-03-08 14:30:00,13.6,13.6,13.59,13.6,55300.0,11.4717,11.4717,11.4632,11.4717,55300.0
2013-03-08 14:35:00,13.6,13.6,13.59,13.6,16100.0,11.4717,11.4717,11.4632,11.4717,16100.0
2013-03-08 14:40:00,13.6,13.6,13.59,13.59,23900.0,11.4717,11.4717,11.4632,11.4632,23900.0
2013-03-08 14:45:00,13.6,13.6,13.58,13.59,81600.0,11.4717,11.4717,11.4548,11.4632,81600.0
2013-03-08 14:50:00,13.58,13.6,13.58,13.6,119700.0,11.4548,11.4717,11.4548,11.4717,119700.0
2013-03-08 14:55:00,13.6,13.6,13.59,13.6,15700.0,11.4717,11.4717,11.4632,11.4717,15700.0
2013-03-08 15:00:00,13.6,13.62,13.6,13.62,386500.0,11.4717,11.4885,11.4717,11.4885,386500.0
2013-03-08 15:05:00,13.62,13.62,13.59,13.61,386700.0,11.4885,11.4885,11.4632,11.4801,386700.0
2013-03-08 15:10:00,13.62,13.62,13.59,13.6,209900.0,11.4885,11.4885,11.4632,11.4717,209900.0
2013-03-08 15:15:00,13.61,13.61,13.59,13.59,94800.0,11.4801,11.4801,11.4632,11.4632,94800.0
2013-03-08 15:20:00,13.6,13.6,13.59,13.6,72100.0,11.4717,11.4717,11.4632,11.4717,72100.0
2013-03-08 15:25:00,13.6,13.6,13.56,13.56,94200.0,11.4717,11.4717,11.4379,11.4379,94200.0
2013-03-08 15:30:00,13.57,13.59,13.56,13.59,124200.0,11.4464,11.4632,11.4379,11.4632,124200.0
2013-03-08 15:35:00,13.59,13.59,13.54,13.54,176700.0,11.4632,11.4632,11.421,11.421,176700.0
2013-03-08 15:40:00,13.55,13.58,13.54,13.58,177500.0,11.4295,11.4548,11.421,11.4548,177500.0
2013-03-08 15:45:00,13.58,13.58,13.56,13.56,133300.0,11.4548,11.4548,11.4379,11.4379,133300.0
2013-03-08 15:50:00,13.57,13.58,13.56,13.57,307800.0,11.4464,11.4548,11.4379,11.4464,307800.0
2013-03-08 15:55:00,13.56,13.57,13.53,13.53,745100.0,11.4379,11.4464,11.4126,11.4126,745100.0
2013-03-11 09:30:00,13.48,13.54,13.48,13.48,138900.0,11.3704,11.421,11.3704,11.3704,138900.0
2013-03-11 09:35:00,13.49,13.56,13.48,13.53,379800.0,11.3789,11.4379,11.3704,11.4126,379800.0
2013-03-11 09:40:00,13.53,13.53,13.5,13.51,50100.0,11.4126,11.4126,11.3873,11.3957,50100.0
2013-03-11 09:45:00,13.51,13.53,13.51,13.53,63500.0,11.3957,11.4126,11.3957,11.4126,63500.0
2013-03-11 09:50:00,13.53,13.53,13.52,13.52,59900.0,11.4126,11.4126,11.4042,11.4042,59900.0
2013-03-11 09:55:00,13.53,13.53,13.52,13.53,16000.0,11.4126,11.4126,11.4042,11.4126,16000.0
2013-03-11 10:00:00,13.52,13.53,13.5,13.52,93700.0,11.4042,11.4126,11.3873,11.4042,93700.0
2013-03-11 10:05:00,13.52,13.52,13.49,13.5,112200.0,11.4042,11.4042,11.3789,11.3873,112200.0
2013-03-11 10:10:00,13.5,13.51,13.49,13.5,74800.0,11.3873,11.3957,11.3789,11.3873,74800.0
2013-03-11 10:15:00,13.51,13.51,13.49,13.5,47300.0,11.3957,11.3957,11.3789,11.3873,47300.0
2013-03-11 10:20:00,13.49,13.5,13.47,13.47,40200.0,11.3789,11.3873,11.362,11.362,40200.0
2013-03-11 10:25:00,13.47,13.48,13.45,13.45,68000.0,11.362,11.3704,11.3451,11.3451,68000.0
2013-03-11 10:30:00,13.46,13.49,13.45,13.48,288400.0,11.3536,11.3789,11.3451,11.3704,288400.0
2013-03-11 10:35:00,13.47,13.5,13.47,13.49,54700.0,11.362,11.3873,11.362,11.3789,54700.0
2013-03-11 10:40:00,13.5,13.5,13.49,13.49,28200.0,11.3873,11.3873,11.3789,11.3789,28200.0
2013-03-11 10:45:00,13.5,13.5,13.49,13.5,23900.0,11.3873,11.3873,11.3789,11.3873,23900.0
2013-03-11 10:50:00,13.49,13.5,13.45,13.45,203200.0,11.3789,11.3873,11.3451,11.3451,203200.0
2013-03-11 10:55:00,13.45,13.46,13.44,13.45,118700.0,11.3451,11.3536,11.3367,11.3451,118700.0
2013-03-11 11:00:00,13.45,13.48,13.45,13.47,56900.0,11.3451,11.3704,11.3451,11.362,56900.0
2013-03-11 11:05:00,13.47,13.5,13.47,13.5,58400.0,11.362,11.3873,11.362,11.3873,58400.0
2013-03-11 11:10:00,13.5,13.51,13.48,13.49,187900.0,11.3873,11.3957,11.3704,11.3789,187900.0
2013-03-11 11:15:00,13.48,13.5,13.47,13.49,185600.0,11.3704,11.3873,11.362,11.3789,185600.0
2013-03-11 11:20:00,13.49,13.49,13.48,13.49,31100.0,11.3789,11.3789,11.3704,11.3789,31100.0
2013-03-11 11:25:00,13.49,13.49,13.47,13.49,55500.0,11.3789,11.3789,11.362,11.3789,55500.0
2013-03-11 11:30:00,13.48,13.49,13.47,13.47,43700.0,11.3704,11.3789,11.362,11.362,43700.0
2013-03-11 11:35:00,13.48,13.48,13.47,13.48,33300.0,11.3704,11.3704,11.362,11.3704,33300.0
2013-03-11 11:40:00,13.48,13.49,13.47,13.48,54000.0,11.3704,11.3789,11.362,11.3704,54000.0
2013-03-11 11:45:00,13.47,13.48,13.47,13.48,46500.0,11.362,11.3704,11.362,11.3704,46500.0
2013-03-11 11:50:00,13.47,13.48,13.47,13.48,86700.0,11.362,11.3704,11.362,11.3704,86700.0
2013-03-11 11:55:00,13.48,13.48,13.46,13.48,41200.0,11.3704,11.3704,11.3536,11.3704,41200.0
2013-03-11 12:00:00,13.47,13.49,13.47,13.48,136500.0,11.362,11.3789,11.362,11.3704,136500.0
2013-03-11 12:05:00,13.47,13.49,13.47,13.47,75600.0,11.362,11.3789,11.362,11.362,75600.0
2013-03-11 12:10:00,13.48,13.49,13.47,13.49,87000.0,11.3704,11.3789,11.362,11.3789,87000.0
2013-03-11 12:15:00,13.49,13.51,13.48,13.51,92500.0,11.3789,11.3957,11.3704,11.3957,92500.0
2013-03-11 12:20:00,13.51,13.53,13.5,13.51,173000.0,11.3957,11.4126,11.3873,11.3957,173000.0
2013-03-11 12:25:00,13.51,13.51,13.5,13.51,15400.0,11.3957,11.3957,11.3873,11.3957,15400.0
2013-03-11 12:30:00,13.5,13.51,13.46,13.46,157700.0,11.3873,11.3957,11.3536,11.3536,157700.0
2013-03-11 12:35:00,13.46,13.49,13.46,13.49,52200.0,11.3536,11.3789,11.3536,11.3789,52200.0
2013-03-11 12:40:00,13.49,13.49,13.48,13.48,51300.0,11.3789,11.3789,11.3704,11.3704,51300.0
2013-03-11 12:45:00,13.48,13.49,13.48,13.49,9100.0,11.3704,11.3789,11.3704,11.3789,9100.0
2013-03-11 12:50:00,13.48,13.49,13.47,13.49,39900.0,11.3704,11.3789,11.362,11.3789,39900.0
2013-03-11 12:55:00,13.48,13.5,13.48,13.5,44600.0,11.3704,11.3873,11.3704,11.3873,44600.0
2013-03-11 13:00:00,13.5,13.52,13.5,13.51,99300.0,11.3873,11.4042,11.3873,11.3957,99300.0
2013-03-11 13:05:00,13.51,13.52,13.5,13.51,99100.0,11.3957,11.4042,11.3873,11.3957,99100.0
2013-03-11 13:10:00,13.51,13.51,13.5,13.5,9600.0,11.3957,11.3957,11.3873,11.3873,9600.0
2013-03-11 13:15:00,13.5,13.51,13.49,13.49,70200.0,11.3873,11.3957,11.3789,11.3789,70200.0
2013-03-11 13:20:00,13.5,13.5,13.49,13.49,7200.0,11.3873,11.3873,11.3789,11.3789,7200.0
2013-03-11 13:25:00,13.49,13.52,13.49,13.52,119400.0,11.3789,11.4042,11.3789,11.4042,119400.0
2013-03-11 13:30:00,13.52,13.55,13.52,13.54,63200.0,11.4042,11.4295,11.4042,11.421,63200.0
2013-03-11 13:35:00,13.54,13.55,13.54,13.54,30400.0,11.421,11.4295,11.421,11.421,30400.0
2013-03-11 13:40:00,13.55,13.55,13.54,13.54,43700.0,11.4295,11.4295,11.421,11.421,43700.0
2013-03-11 13:45:00,13.54,13.54,13.52,13.52,104400.0,11.421,11.421,11.4042,11.4042,104400.0
2013-03-11 13:50:00,13.52,13.53,13.52,13.52,12800.0,11.4042,11.4126,11.4042,11.4042,12800.0
2013-03-11 13:55:00,13.53,13.54,13.52,13.53,42500.0,11.4126,11.421,11.4042,11.4126,42500.0
2013-03-11 14:00:00,13.53,13.54,13.52,13.53,41300.0,11.4126,11.421,11.4042,11.4126,41300.0
2013-03-11 14:05:00,13.52,13.53,13.51,13.52,36600.0,11.4042,11.4126,11.3957,11.4042,36600.0
2013-03-11 14:10:00,13.51,13.52,13.51,13.51,24600.0,11.3957,11.4042,11.3957,11.3957,24600.0
2013-03-11 14:15:00,13.51,13.52,13.51,13.52,13900.0,11.3957,11.4042,11.3957,11.4042,13900.0
2013-03-11 14:20:00,13.51,13.52,13.5,13.51,30500.0,11.3957,11.4042,11.3873,11.3957,30500.0
2013-03-11 14:25:00,13.5,13.51,13.49,13.5,44500.0,11.3873,11.3957,11.3789,11.3873,44500.0
2013-03-11 14:30:00,13.49,13.51,13.48,13.48,160200.0,11.3789,11.3957,11.3704,11.3704,160200.0
2013-03-11 14:35:00,13.49,13.5,13.49,13.5,59000.0,11.3789,11.3873,11.3789,11.3873,59000.0
2013-03-11 14:40:00,13.5,13.51,13.48,13.49,137900.0,11.3873,11.3957,11.3704,11.3789,137900.0
2013-03-11 14:45:00,13.49,13.5,13.48,13.49,29400.0,11.3789,11.3873,11.3704,11.3789,29400.0
2013-03-11 14:50:00,13.48,13.5,13.48,13.49,73100.0,11.3704,11.3873,11.3704,11.3789,73100.0
2013-03-11 14:55:00,13.49,13.5,13.48,13.49,35800.0,11.3789,11.3873,11.3704,11.3789,35800.0
2013-03-11 15:00:00,13.48,13.49,13.47,13.48,57700.0,11.3704,11.3789,11.362,11.3704,57700.0
2013-03-11 15:05:00,13.48,13.48,13.46,13.47,90900.0,11.3704,11.3704,11.3536,11.362,90900.0
2013-03-11 15:10:00,13.46,13.47,13.44,13.46,321300.0,11.3536,11.362,11.3367,11.3536,321300.0
2013-03-11 15:15:00,13.46,13.48,13.46,13.48,56700.0,11.3536,11.3704,11.3536,11.3704,56700.0
2013-03-11 15:20:00,13.48,13.5,13.47,13.49,118000.0,11.3704,11.3873,11.362,11.3789,118000.0
2013-03-11 15:25:00,13.49,13.49,13.48,13.49,30000.0,11.3789,11.3789,11.3704,11.3789,30000.0
2013-03-11 15:30:00,13.49,13.49,13.48,13.49,69200.0,11.3789,11.3789,11.3704,11.3789,69200.0
2013-03-11 15:35:00,13.49,13.5,13.48,13.5,94400.0,11.3789,11.3873,11.3704,11.3873,94400.0
2013-03-11 15:40:00,13.5,13.5,13.49,13.5,153800.0,11.3873,11.3873,11.3789,11.3873,153800.0
2013-03-11 15:45:00,13.5,13.52,13.49,13.51,254000.0,11.3873,11.4042,11.3789,11.3957,254000.0
2013-03-11 15:50:00,13.52,13.52,13.51,13.52,160700.0,11.4042,11.4042,11.3957,11.4042,160700.0
2013-03-11 15:55:00,13.52,13.52,13.51,13.52,370100.0,11.4042,11.4042,11.3957,11.4042,370100.0
2013-03-12 09:30:00,13.45,13.49,13.41,13.46,247500.0,11.3451,11.3789,11.3114,11.3536,247500.0
2013-03-12 09:35:00,13.46,13.5,13.46,13.5,76500.0,11.3536,11.3873,11.3536,11.3873,76500.0
2013-03-12 09:40:00,13.5,13.54,13.49,13.54,84400.0,11.3873,11.421,11.3789,11.421,84400.0
2013-03-12 09:45:00,13.54,13.55,13.53,13.54,60600.0,11.421,11.4295,11.4126,11.421,60600.0
2013-03-12 09:50:00,13.54,13.54,13.49,13.5,229200.0,11.421,11.421,11.3789,11.3873,229200.0
2013-03-12 09:55:00,13.5,13.51,13.49,13.49,66500.0,11.3873,11.3957,11.3789,11.3789,66500.0
2013-03-12 10:00:00,13.5,13.52,13.5,13.52,41400.0,11.3873,11.4042,11.3873,11.4042,41400.0
2013-03-12 10:05:00,13.52,13.54,13.51,13.54,48600.0,11.4042,11.421,11.3957,11.421,48600.0
2013-03-12 10:10:00,13.54,13.54,13.53,13.54,12700.0,11.421,11.421,11.4126,11.421,12700.0
2013-03-12 10:15:00,13.54,13.55,13.51,13.52,79400.0,11.421,11.4295,11.3957,11.4042,79400.0
2013-03-12 10:20:00,13.51,13.54,13.51,13.54,36200.0,11.3957,11.421,11.3957,11.421,36200.0
2013-03-12 10:25:00,13.53,13.55,13.51,13.51,64700.0,11.4126,11.4295,11.3957,11.3957,64700.0
2013-03-12 10:30:00,13.52,13.52,13.51,13.52,33400.0,11.4042,11.4042,11.3957,11.4042,33400.0
2013-03-12 10:35:00,13.52,13.53,13.5,13.5,117100.0,11.4042,11.4126,11.3873,11.3873,117100.0
2013-03-12 10:40:00,13.51,13.51,13.49,13.5,72000.0,11.3957,11.3957,11.3789,11.3873,72000.0
2013-03-12 10:45:00,13.49,13.52,13.48,13.5,81300.0,11.3789,11.4042,11.3704,11.3873,81300.0
2013-03-12 10:50:00,13.5,13.52,13.49,13.52,35400.0,11.3873,11.4042,11.3789,11.4042,35400.0
2013-03-12 10:55:00,13.51,13.52,13.51,13.51,74900.0,11.3957,11.4042,11.3957,11.3957,74900.0
2013-03-12 11:00:00,13.52,13.52,13.49,13.49,174100.0,11.4042,11.4042,11.3789,11.3789,174100.0
2013-03-12 11:05:00,13.49,13.5,13.46,13.46,284800.0,11.3789,11.3873,11.3536,11.3536,284800.0
2013-03-12 11:10:00,13.47,13.47,13.46,13.46,31600.0,11.362,11.362,11.3536,11.3536,31600.0
2013-03-12 11:15:00,13.46,13.48,13.46,13.47,128500.0,11.3536,11.3704,11.3536,11.362,128500.0
2013-03-12 11:20:00,13.47,13.48,13.44,13.45,129700.0,11.362,11.3704,11.3367,11.3451,129700.0
2013-03-12 11:25:00,13.45,13.46,13.43,13.44,222100.0,11.3451,11.3536,11.3283,11.3367,222100.0
2013-03-12 11:30:00,13.44,13.45,13.43,13.45,132100.0,11.3367,11.3451,11.3283,11.3451,132100.0
2013-03-12 11:35:00,13.45,13.46,13.44,13.46,35900.0,11.3451,11.3536,11.3367,11.3536,35900.0
2013-03-12 11:40:00,13.46,13.46,13.44,13.44,78600.0,11.3536,11.3536,11.3367,11.3367,78600.0
2013-03-12 11:45:00,13.45,13.46,13.44,13.46,129300.0,11.3451,11.3536,11.3367,11.3536,129300.0
2013-03-12 11:50:00,13.46,13.46,13.44,13.46,53800.0,11.3536,11.3536,11.3367,11.3536,53800.0
2013-03-12 11:55:00,13.46,13.47,13.45,13.46,138300.0,11.3536,11.362,11.3451,11.3536,138300.0
2013-03-12 12:00:00,13.45,13.46,13.44,13.45,18900.0,11.3451,11.3536,11.3367,11.3451,18900.0
2013-03-12 12:05:00,13.45,13.47,13.44,13.45,118600.0,11.3451,11.362,11.3367,11.3451,118600.0
2013-03-12 12:10:00,13.45,13.46,13.44,13.46,29000.0,11.3451,11.3536,11.3367,11.3536,29000.0
2013-03-12 12:15:00,13.45,13.47,13.44,13.45,86100.0,11.3451,11.362,11.3367,11.3451,86100.0
2013-03-12 12:20:00,13.44,13.45,13.42,13.43,28900.0,11.3367,11.3451,11.3198,11.3283,28900.0
2013-03-12 12:25:00,13.43,13.43,13.42,13.43,112300.0,11.3283,11.3283,11.3198,11.3283,112300.0
2013-03-12 12:30:00,13.43,13.44,13.42,13.44,26600.0,11.3283,11.3367,11.3198,11.3367,26600.0
2013-03-12 12:35:00,13.44,13.44,13.43,13.44,8300.0,11.3367,11.3367,11.3283,11.3367,8300.0
2013-03-12 12:40:00,13.44,13.44,13.42,13.43,68600.0,11.3367,11.3367,11.3198,11.3283,68600.0
2013-03-12 12:45:00,13.44,13.44,13.43,13.44,33000.0,11.3367,11.3367,11.3283,11.3367,33000.0
2013-03-12 12:50:00,13.44,13.44,13.43,13.43,40500.0,11.3367,11.3367,11.3283,11.3283,40500.0
2013-03-12 12:55:00,13.43,13.44,13.43,13.44,58900.0,11.3283,11.3367,11.3283,11.3367,58900.0
2013-03-12 13:00:00,13.44,13.44,13.42,13.43,99000.0,11.3367,11.3367,11.3198,11.3283,99000.0
2013-03-12 13:05:00,13.44,13.44,13.43,13.43,44800.0,11.3367,11.3367,11.3283,11.3283,44800.0
2013-03-12 13:10:00,13.43,13.44,13.42,13.44,57900.0,11.3283,11.3367,11.3198,11.3367,57900.0
2013-03-12 13:15:00,13.43,13.44,13.43,13.44,2800.0,11.3283,11.3367,11.3283,11.3367,2800.0
2013-03-12 13:20:00,13.44,13.44,13.43,13.44,10200.0,11.3367,11.3367,11.3283,11.3367,10200.0
2013-03-12 13:25:00,13.43,13.44,13.43,13.44,8700.0,11.3283,11.3367,11.3283,11.3367,8700.0
2013-03-12 13:30:00,13.43,13.45,13.43,13.45,38200.0,11.3283,11.3451,11.3283,11.3451,38200.0
2013-03-12 13:35:00,13.45,13.46,13.43,13.43,223500.0,11.3451,11.3536,11.3283,11.3283,223500.0
2013-03-12 13:40:00,13.44,13.45,13.43,13.45,132400.0,11.3367,11.3451,11.3283,11.3451,132400.0
2013-03-12 13:45:00,13.45,13.45,13.42,13.43,53000.0,11.3451,11.3451,11.3198,11.3283,53000.0
2013-03-12 13:50:00,13.43,13.44,13.41,13.42,128200.0,11.3283,11.3367,11.3114,11.3198,128200.0
2013-03-12 13:55:00,13.42,13.42,13.4,13.4,76600.0,11.3198,11.3198,11.303,11.303,76600.0
2013-03-12 14:00:00,13.41,13.42,13.4,13.4,133500.0,11.3114,11.3198,11.303,11.303,133500.0
2013-03-12 14:05:00,13.4,13.4,13.34,13.36,360400.0,11.303,11.303,11.2523,11.2692,360400.0
2013-03-12 14:10:00,13.36,13.36,13.34,13.35,135700.0,11.2692,11.2692,11.2523,11.2608,135700.0
2013-03-12 14:15:00,13.35,13.37,13.34,13.36,84200.0,11.2608,11.2776,11.2523,11.2692,84200.0
2013-03-12 14:20:00,13.36,13.37,13.36,13.36,31200.0,11.2692,11.2776,11.2692,11.2692,31200.0
2013-03-12 14:25:00,13.37,13.38,13.36,13.37,65900.0,11.2776,11.2861,11.2692,11.2776,65900.0
2013-03-12 14:30:00,13.37,13.37,13.35,13.36,46500.0,11.2776,11.2776,11.2608,11.2692,46500.0
2013-03-12 14:35:00,13.36,13.37,13.36,13.36,34200.0,11.2692,11.2776,11.2692,11.2692,34200.0
2013-03-12 14:40:00,13.37,13.37,13.36,13.36,23500.0,11.2776,11.2776,11.2692,11.2692,23500.0
2013-03-12 14:45:00,13.36,13.38,13.36,13.37,131000.0,11.2692,11.2861,11.2692,11.2776,131000.0
2013-03-12 14:50:00,13.37,13.39,13.37,13.39,97400.0,11.2776,11.2945,11.2776,11.2945,97400.0
2013-03-12 14:55:00,13.38,13.4,13.37,13.38,132700.0,11.2861,11.303,11.2776,11.2861,132700.0
2013-03-12 15:00:00,13.37,13.39,13.37,13.38,86000.0,11.2776,11.2945,11.2776,11.2861,86000.0
2013-03-12 15:05:00,13.38,13.39,13.38,13.39,75500.0,11.2861,11.2945,11.2861,11.2945,75500.0
2013-03-12 15:10:00,13.39,13.42,13.39,13.42,107500.0,11.2945,11.3198,11.2945,11.3198,107500.0
2013-03-12 15:15:00,13.42,13.43,13.41,13.43,114200.0,11.3198,11.3283,11.3114,11.3283,114200.0
2013-03-12 15:20:00,13.43,13.43,13.42,13.43,93400.0,11.3283,11.3283,11.3198,11.3283,93400.0
2013-03-12 15:25:00,13.43,13.43,13.4,13.4,145500.0,11.3283,11.3283,11.303,11.303,145500.0
2013-03-12 15:30:00,13.4,13.41,13.4,13.41,46200.0,11.303,11.3114,11.303,11.3114,46200.0
2013-03-12 15:35:00,13.4,13.42,13.4,13.42,99400.0,11.303,11.3198,11.303,11.3198,99400.0
2013-03-12 15:40:00,13.41,13.42,13.4,13.4,130600.0,11.3114,11.3198,11.303,11.303,130600.0
2013-03-12 15:45:00,13.41,13.41,13.39,13.41,328800.0,11.3114,11.3114,11.2945,11.3114,328800.0
2013-03-12 15:50:00,13.41,13.41,13.4,13.41,269600.0,11.3114,11.3114,11.303,11.3114,269600.0
2013-03-12 15:55:00,13.41,13.42,13.4,13.41,509900.0,11.3114,11.3198,11.303,11.3114,509900.0
2013-03-13 09:30:00,13.46,13.47,13.34,13.38,262800.0,11.3536,11.362,11.2523,11.2861,262800.0
2013-03-13 09:35:00,13.38,13.44,13.38,13.4,105500.0,11.2861,11.3367,11.2861,11.303,105500.0
2013-03-13 09:40:00,13.4,13.41,13.36,13.38,157300.0,11.303,11.3114,11.2692,11.2861,157300.0
2013-03-13 09:45:00,13.38,13.39,13.37,13.39,115100.0,11.2861,11.2945,11.2776,11.2945,115100.0
2013-03-13 09:50:00,13.39,13.42,13.38,13.41,148800.0,11.2945,11.3198,11.2861,11.3114,148800.0
2013-03-13 09:55:00,13.41,13.41,13.38,13.41,60100.0,11.3114,11.3114,11.2861,11.3114,60100.0
2013-03-13 10:00:00,13.41,13.42,13.36,13.38,132600.0,11.3114,11.3198,11.2692,11.2861,132600.0
2013-03-13 10:05:00,13.38,13.39,13.37,13.38,78800.0,11.2861,11.2945,11.2776,11.2861,78800.0
2013-03-13 10:10:00,13.38,13.4,13.38,13.39,66300.0,11.2861,11.303,11.2861,11.2945,66300.0
2013-03-13 10:15:00,13.4,13.41,13.39,13.41,97600.0,11.303,11.3114,11.2945,11.3114,97600.0
2013-03-13 10:20:00,13.41,13.42,13.4,13.41,71100.0,11.3114,11.3198,11.303,11.3114,71100.0
2013-03-13 10:25:00,13.42,13.42,13.39,13.39,74100.0,11.3198,11.3198,11.2945,11.2945,74100.0
2013-03-13 10:30:00,13.4,13.41,13.39,13.4,66200.0,11.303,11.3114,11.2945,11.303,66200.0
2013-03-13 10:35:00,13.4,13.42,13.38,13.42,76600.0,11.303,11.3198,11.2861,11.3198,76600.0
2013-03-13 10:40:00,13.42,13.44,13.41,13.44,92900.0,11.3198,11.3367,11.3114,11.3367,92900.0
2013-03-13 10:45:00,13.43,13.48,13.43,13.47,196300.0,11.3283,11.3704,11.3283,11.362,196300.0
2013-03-13 10:50:00,13.47,13.48,13.45,13.47,370800.0,11.362,11.3704,11.3451,11.362,370800.0
2013-03-13 10:55:00,13.47,13.47,13.44,13.45,266400.0,11.362,11.362,11.3367,11.3451,266400.0
2013-03-13 11:00:00,13.45,13.46,13.44,13.46,80000.0,11.3451,11.3536,11.3367,11.3536,80000.0
2013-03-13 11:05:00,13.46,13.47,13.45,13.46,53500.0,11.3536,11.362,11.3451,11.3536,53500.0
2013-03-13 11:10:00,13.45,13.48,13.45,13.47,85200.0,11.3451,11.3704,11.3451,11.362,85200.0
2013-03-13 11:15:00,13.46,13.48,13.46,13.47,28900.0,11.3536,11.3704,11.3536,11.362,28900.0
2013-03-13 11:20:00,13.46,13.47,13.44,13.45,72100.0,11.3536,11.362,11.3367,11.3451,72100.0
2013-03-13 11:25:00,13.45,13.45,13.44,13.44,29000.0,11.3451,11.3451,11.3367,11.3367,29000.0
2013-03-13 11:30:00,13.45,13.45,13.43,13.44,38400.0,11.3451,11.3451,11.3283,11.3367,38400.0
2013-03-13 11:35:00,13.43,13.45,13.43,13.45,62200.0,11.3283,11.3451,11.3283,11.3451,62200.0
2013-03-13 11:40:00,13.45,13.48,13.44,13.47,91800.0,11.3451,11.3704,11.3367,11.362,91800.0
2013-03-13 11:45:00,13.48,13.48,13.46,13.46,94000.0,11.3704,11.3704,11.3536,11.3536,94000.0
2013-03-13 11:50:00,13.46,13.47,13.46,13.46,38400.0,11.3536,11.362,11.3536,11.3536,38400.0
2013-03-13 11:55:00,13.46,13.47,13.45,13.46,71800.0,11.3536,11.362,11.3451,11.3536,71800.0
2013-03-13 12:00:00,13.46,13.48,13.45,13.48,63800.0,11.3536,11.3704,11.3451,11.3704,63800.0
2013-03-13 12:05:00,13.48,13.49,13.47,13.49,71100.0,11.3704,11.3789,11.362,11.3789,71100.0
2013-03-13 12:10:00,13.48,13.49,13.48,13.49,23900.0,11.3704,11.3789,11.3704,11.3789,23900.0
2013-03-13 12:15:00,13.49,13.51,13.48,13.5,69200.0,11.3789,11.3957,11.3704,11.3873,69200.0
2013-03-13 12:20:00,13.51,13.51,13.49,13.51,80300.0,11.3957,11.3957,11.3789,11.3957,80300.0
2013-03-13 12:25:00,13.51,13.52,13.49,13.5,112700.0,11.3957,11.4042,11.3789,11.3873,112700.0
2013-03-13 12:30:00,13.51,13.52,13.5,13.51,28600.0,11.3957,11.4042,11.3873,11.3957,28600.0
2013-03-13 12:35:00,13.52,13.53,13.51,13.52,61900.0,11.4042,11.4126,11.3957,11.4042,61900.0
2013-03-13 12:40:00,13.53,13.54,13.51,13.53,69300.0,11.4126,11.421,11.3957,11.4126,69300.0
2013-03-13 12:45:00,13.53,13.53,13.5,13.5,45800.0,11.4126,11.4126,11.3873,11.3873,45800.0
2013-03-13 12:50:00,13.5,13.51,13.5,13.5,23500.0,11.3873,11.3957,11.3873,11.3873,23500.0
2013-03-13 12:55:00,13.5,13.52,13.5,13.51,74700.0,11.3873,11.4042,11.3873,11.3957,74700.0
2013-03-13 13:00:00,13.52,13.52,13.5,13.5,40300.0,11.4042,11.4042,11.3873,11.3873,40300.0
2013-03-13 13:05:00,13.51,13.51,13.5,13.5,29600.0,11.3957,11.3957,11.3873,11.3873,29600.0
2013-03-13 13:10:00,13.5,13.51,13.5,13.51,22300.0,11.3873,11.3957,11.3873,11.3957,22300.0
2013-03-13 13:15:00,13.51,13.52,13.5,13.52,76700.0,11.3957,11.4042,11.3873,11.4042,76700.0
2013-03-13 13:20:00,13.52,13.52,13.5,13.5,65100.0,11.4042,11.4042,11.3873,11.3873,65100.0
2013-03-13 13:25:00,13.5,13.51,13.5,13.5,36900.0,11.3873,11.3957,11.3873,11.3873,36900.0
2013-03-13 13:30:00,13.51,13.51,13.5,13.51,26200.0,11.3957,11.3957,11.3873,11.3957,26200.0
2013-03-13 13:35:00,13.51,13.51,13.5,13.5,86800.0,11.3957,11.3957,11.3873,11.3873,86800.0
2013-03-13 13:40:00,13.5,13.51,13.5,13.5,34600.0,11.3873,11.3957,11.3873,11.3873,34600.0
2013-03-13 13:45:00,13.5,13.51,13.5,13.5,28100.0,11.3873,11.3957,11.3873,11.3873,28100.0
2013-03-13 13:50:00,13.51,13.51,13.5,13.5,19400.0,11.3957,11.3957,11.3873,11.3873,19400.0
2013-03-13 13:55:00,13.51,13.52,13.5,13.51,66100.0,11.3957,11.4042,11.3873,11.3957,66100.0
2013-03-13 14:00:00,13.51,13.52,13.51,13.52,26700.0,11.3957,11.4042,11.3957,11.4042,26700.0
2013-03-13 14:05:00,13.51,13.52,13.51,13.51,34300.0,11.3957,11.4042,11.3957,11.3957,34300.0
2013-03-13 14:10:00,13.52,13.52,13.51,13.51,23300.0,11.4042,11.4042,11.3957,11.3957,23300.0
2013-03-13 14:15:00,13.52,13.52,13.51,13.52,32300.0,11.4042,11.4042,11.3957,11.4042,32300.0
2013-03-13 14:20:00,13.52,13.54,13.52,13.54,368200.0,11.4042,11.421,11.4042,11.421,368200.0
2013-03-13 14:25:00,13.54,13.55,13.53,13.54,86400.0,11.421,11.4295,11.4126,11.421,86400.0
2013-03-13 14:30:00,13.54,13.57,13.54,13.57,184800.0,11.421,11.4464,11.421,11.4464,184800.0
2013-03-13 14:35:00,13.57,13.58,13.56,13.57,161900.0,11.4464,11.4548,11.4379,11.4464,161900.0
2013-03-13 14:40:00,13.57,13.59,13.56,13.59,126300.0,11.4464,11.4632,11.4379,11.4632,126300.0
2013-03-13 14:45:00,13.59,13.59,13.58,13.59,48200.0,11.4632,11.4632,11.4548,11.4632,48200.0
2013-03-13 14:50:00,13.59,13.6,13.58,13.6,141800.0,11.4632,11.4717,11.4548,11.4717,141800.0
2013-03-13 14:55:00,13.6,13.61,13.58,13.59,207200.0,11.4717,11.4801,11.4548,11.4632,207200.0
2013-03-13 15:00:00,13.58,13.6,13.58,13.6,120700.0,11.4548,11.4717,11.4548,11.4717,120700.0
2013-03-13 15:05:00,13.6,13.63,13.59,13.59,264900.0,11.4717,11.497,11.4632,11.4632,264900.0
2013-03-13 15:10:00,13.59,13.6,13.58,13.6,129100.0,11.4632,11.4717,11.4548,11.4717,129100.0
2013-03-13 15:15:00,13.6,13.61,13.59,13.59,209800.0,11.4717,11.4801,11.4632,11.4632,209800.0
2013-03-13 15:20:00,13.59,13.61,13.59,13.6,150400.0,11.4632,11.4801,11.4632,11.4717,150400.0
2013-03-13 15:25:00,13.6,13.6,13.59,13.6,96300.0,11.4717,11.4717,11.4632,11.4717,96300.0
2013-03-13 15:30:00,13.6,13.61,13.6,13.6,249000.0,11.4717,11.4801,11.4717,11.4717,249000.0
2013-03-13 15:35:00,13.6,13.62,13.6,13.62,274500.0,11.4717,11.4885,11.4717,11.4885,274500.0
2013-03-13 15:40:00,13.61,13.62,13.58,13.6,279900.0,11.4801,11.4885,11.4548,11.4717,279900.0
2013-03-13 15:45:00,13.6,13.63,13.59,13.62,440900.0,11.4717,11.497,11.4632,11.4885,440900.0
2013-03-13 15:50:00,13.62,13.62,13.6,13.61,431500.0,11.4885,11.4885,11.4717,11.4801,431500.0
2013-03-13 15:55:00,13.61,13.65,13.61,13.62,1099200.0,11.4801,11.5138,11.4801,11.4885,1099200.0
2013-03-14 09:30:00,13.63,13.69,13.63,13.66,296500.0,11.497,11.5476,11.497,11.5223,296500.0
2013-03-14 09:35:00,13.66,13.7,13.66,13.69,107900.0,11.5223,11.556,11.5223,11.5476,107900.0
2013-03-14 09:40:00,13.69,13.7,13.64,13.65,150800.0,11.5476,11.556,11.5054,11.5138,150800.0
2013-03-14 09:45:00,13.64,13.67,13.63,13.65,313300.0,11.5054,11.5307,11.497,11.5138,313300.0
2013-03-14 09:50:00,13.65,13.74,13.65,13.72,472800.0,11.5138,11.5897,11.5138,11.5729,472800.0
2013-03-14 09:55:00,13.71,13.75,13.71,13.73,124600.0,11.5644,11.5982,11.5644,11.5813,124600.0
2013-03-14 10:00:00,13.74,13.75,13.72,13.72,133100.0,11.5897,11.5982,11.5729,11.5729,133100.0
2013-03-14 10:05:00,13.72,13.72,13.68,13.68,66600.0,11.5729,11.5729,11.5391,11.5391,66600.0
2013-03-14 10:10:00,13.68,13.69,13.67,13.67,120700.0,11.5391,11.5476,11.5307,11.5307,120700.0
2013-03-14 10:15:00,13.68,13.69,13.66,13.68,177000.0,11.5391,11.5476,11.5223,11.5391,177000.0
2013-03-14 10:20:00,13.68,13.7,13.67,13.7,140300.0,11.5391,11.556,11.5307,11.556,140300.0
2013-03-14 10:25:00,13.7,13.72,13.69,13.71,69000.0,11.556,11.5729,11.5476,11.5644,69000.0
2013-03-14 10:30:00,13.71,13.73,13.71,13.71,86800.0,11.5644,11.5813,11.5644,11.5644,86800.0
2013-03-14 10:35:00,13.72,13.74,13.71,13.73,96400.0,11.5729,11.5897,11.5644,11.5813,96400.0
2013-03-14 10:40:00,13.72,13.76,13.72,13.74,200600.0,11.5729,11.6066,11.5729,11.5897,200600.0
2013-03-14 10:45:00,13.75,13.75,13.72,13.73,95600.0,11.5982,11.5982,11.5729,11.5813,95600.0
2013-03-14 10:50:00,13.72,13.73,13.71,13.71,41700.0,11.5729,11.5813,11.5644,11.5644,41700.0
2013-03-14 10:55:00,13.71,13.73,13.7,13.73,202600.0,11.5644,11.5813,11.556,11.5813,202600.0
2013-03-14 11:00:00,13.73,13.75,13.72,13.75,183700.0,11.5813,11.5982,11.5729,11.5982,183700.0
2013-03-14 11:05:00,13.75,13.75,13.74,13.75,22300.0,11.5982,11.5982,11.5897,11.5982,22300.0
2013-03-14 11:10:00,13.75,13.75,13.73,13.74,62600.0,11.5982,11.5982,11.5813,11.5897,62600.0
2013-03-14 11:15:00,13.73,13.74,13.72,13.72,63400.0,11.5813,11.5897,11.5729,11.5729,63400.0
2013-03-14 11:20:00,13.73,13.73,13.72,13.72,19600.0,11.5813,11.5813,11.5729,11.5729,19600.0
2013-03-14 11:25:00,13.73,13.73,13.71,13.72,83100.0,11.5813,11.5813,11.5644,11.5729,83100.0
2013-03-14 11:30:00,13.71,13.72,13.69,13.7,105100.0,11.5644,11.5729,11.5476,11.556,105100.0
2013-03-14 11:35:00,13.69,13.7,13.68,13.7,134800.0,11.5476,11.556,11.5391,11.556,134800.0
2013-03-14 11:40:00,13.7,13.73,13.69,13.73,185900.0,11.556,11.5813,11.5476,11.5813,185900.0
2013-03-14 11:45:00,13.73,13.73,13.71,13.72,192300.0,11.5813,11.5813,11.5644,11.5729,192300.0
2013-03-14 11:50:00,13.73,13.73,13.72,13.72,60700.0,11.5813,11.5813,11.5729,11.5729,60700.0
2013-03-14 11:55:00,13.73,13.73,13.71,13.71,53000.0,11.5813,11.5813,11.5644,11.5644,53000.0
2013-03-14 12:00:00,13.71,13.72,13.71,13.71,48600.0,11.5644,11.5729,11.5644,11.5644,48600.0
2013-03-14 12:05:00,13.71,13.73,13.71,13.72,59300.0,11.5644,11.5813,11.5644,11.5729,59300.0
2013-03-14 12:10:00,13.73,13.73,13.71,13.71,39200.0,11.5813,11.5813,11.5644,11.5644,39200.0
2013-03-14 12:15:00,13.71,13.72,13.71,13.71,23200.0,11.5644,11.5729,11.5644,11.5644,23200.0
2013-03-14 12:20:00,13.71,13.72,13.71,13.71,51900.0,11.5644,11.5729,11.5644,11.5644,51900.0
2013-03-14 12:25:00,13.71,13.72,13.71,13.71,15700.0,11.5644,11.5729,11.5644,11.5644,15700.0
2013-03-14 12:30:00,13.71,13.72,13.71,13.72,12500.0,11.5644,11.5729,11.5644,11.5729,12500.0
2013-03-14 12:35:00,13.72,13.72,13.71,13.71,25800.0,11.5729,11.5729,11.5644,11.5644,25800.0
2013-03-14 12:40:00,13.71,13.72,13.69,13.7,59000.0,11.5644,11.5729,11.5476,11.556,59000.0
2013-03-14 12:45:00,13.69,13.7,13.68,13.68,75800.0,11.5476,11.556,11.5391,11.5391,75800.0
2013-03-14 12:50:00,13.68,13.69,13.68,13.68,5500.0,11.5391,11.5476,11.5391,11.5391,5500.0
2013-03-14 12:55:00,13.69,13.7,13.68,13.68,115300.0,11.5476,11.556,11.5391,11.5391,115300.0
2013-03-14 13:00:00,13.68,13.7,13.68,13.7,87300.0,11.5391,11.556,11.5391,11.556,87300.0
2013-03-14 13:05:00,13.69,13.7,13.69,13.7,17500.0,11.5476,11.556,11.5476,11.556,17500.0
2013-03-14 13:10:00,13.7,13.7,13.68,13.69,34900.0,11.556,11.556,11.5391,11.5476,34900.0
2013-03-14 13:15:00,13.69,13.69,13.67,13.67,68100.0,11.5476,11.5476,11.5307,11.5307,68100.0
2013-03-14 13:20:00,13.67,13.68,13.67,13.67,18400.0,11.5307,11.5391,11.5307,11.5307,18400.0
2013-03-14 13:25:00,13.68,13.68,13.67,13.67,97400.0,11.5391,11.5391,11.5307,11.5307,97400.0
2013-03-14 13:30:00,13.67,13.68,13.67,13.68,134500.0,11.5307,11.5391,11.5307,11.5391,134500.0
2013-03-14 13:35:00,13.68,13.69,13.67,13.68,121300.0,11.5391,11.5476,11.5307,11.5391,121300.0
2013-03-14 13:40:00,13.68,13.68,13.67,13.68,62400.0,11.5391,11.5391,11.5307,11.5391,62400.0
2013-03-14 13:45:00,13.68,13.69,13.67,13.69,43200.0,11.5391,11.5476,11.5307,11.5476,43200.0
2013-03-14 13:50:00,13.69,13.69,13.68,13.69,9800.0,11.5476,11.5476,11.5391,11.5476,9800.0
2013-03-14 13:55:00,13.69,13.69,13.67,13.68,70500.0,11.5476,11.5476,11.5307,11.5391,70500.0
2013-03-14 14:00:00,13.67,13.68,13.67,13.68,25000.0,11.5307,11.5391,11.5307,11.5391,25000.0
2013-03-14 14:05:00,13.68,13.7,13.67,13.7,49400.0,11.5391,11.556,11.5307,11.556,49400.0
2013-03-14 14:10:00,13.69,13.7,13.69,13.7,22000.0,11.5476,11.556,11.5476,11.556,22000.0
2013-03-14 14:15:00,13.7,13.7,13.67,13.69,72400.0,11.556,11.556,11.5307,11.5476,72400.0
2013-03-14 14:20:00,13.69,13.7,13.68,13.68,45400.0,11.5476,11.556,11.5391,11.5391,45400.0
2013-03-14 14:25:00,13.69,13.69,13.68,13.69,12000.0,11.5476,11.5476,11.5391,11.5476,12000.0
2013-03-14 14:30:00,13.69,13.69,13.68,13.69,15400.0,11.5476,11.5476,11.5391,11.5476,15400.0
2013-03-14 14:35:00,13.69,13.69,13.68,13.69,19000.0,11.5476,11.5476,11.5391,11.5476,19000.0
2013-03-14 14:40:00,13.69,13.69,13.68,13.68,13900.0,11.5476,11.5476,11.5391,11.5391,13900.0
2013-03-14 14:45:00,13.68,13.69,13.68,13.69,17800.0,11.5391,11.5476,11.5391,11.5476,17800.0
2013-03-14 14:50:00,13.69,13.69,13.68,13.68,19700.0,11.5476,11.5476,11.5391,11.5391,19700.0
2013-03-14 14:55:00,13.69,13.7,13.69,13.7,72000.0,11.5476,11.556,11.5476,11.556,72000.0
2013-03-14 15:00:00,13.7,13.7,13.68,13.68,46700.0,11.556,11.556,11.5391,11.5391,46700.0
2013-03-14 15:05:00,13.69,13.7,13.68,13.69,73800.0,11.5476,11.556,11.5391,11.5476,73800.0
2013-03-14 15:10:00,13.7,13.7,13.69,13.7,56000.0,11.556,11.556,11.5476,11.556,56000.0
2013-03-14 15:15:00,13.69,13.7,13.69,13.7,66600.0,11.5476,11.556,11.5476,11.556,66600.0
2013-03-14 15:20:00,13.7,13.7,13.68,13.68,130100.0,11.556,11.556,11.5391,11.5391,130100.0
2013-03-14 15:25:00,13.68,13.69,13.66,13.66,69700.0,11.5391,11.5476,11.5223,11.5223,69700.0
2013-03-14 15:30:00,13.66,13.67,13.66,13.66,81100.0,11.5223,11.5307,11.5223,11.5223,81100.0
2013-03-14 15:35:00,13.66,13.67,13.66,13.67,49400.0,11.5223,11.5307,11.5223,11.5307,49400.0
2013-03-14 15:40:00,13.67,13.67,13.66,13.67,85500.0,11.5307,11.5307,11.5223,11.5307,85500.0
2013-03-14 15:45:00,13.66,13.67,13.65,13.66,137500.0,11.5223,11.5307,11.5138,11.5223,137500.0
2013-03-14 15:50:00,13.66,13.68,13.66,13.68,383700.0,11.5223,11.5391,11.5223,11.5391,383700.0
2013-03-14 15:55:00,13.68,13.69,13.67,13.68,410400.0,11.5391,11.5476,11.5307,11.5391,410400.0
2013-03-15 09:30:00,13.65,13.71,13.59,13.61,3184300.0,11.5138,11.5644,11.4632,11.4801,3184300.0
2013-03-15 09:35:00,13.6,13.61,13.55,13.55,181200.0,11.4717,11.4801,11.4295,11.4295,181200.0
2013-03-15 09:40:00,13.55,13.56,13.5,13.53,171500.0,11.4295,11.4379,11.3873,11.4126,171500.0
2013-03-15 09:45:00,13.53,13.54,13.51,13.52,112700.0,11.4126,11.421,11.3957,11.4042,112700.0
2013-03-15 09:50:00,13.52,13.52,13.45,13.45,130000.0,11.4042,11.4042,11.3451,11.3451,130000.0
2013-03-15 09:55:00,13.46,13.48,13.42,13.43,456700.0,11.3536,11.3704,11.3198,11.3283,456700.0
2013-03-15 10:00:00,13.42,13.42,13.37,13.4,377900.0,11.3198,11.3198,11.2776,11.303,377900.0
2013-03-15 10:05:00,13.41,13.42,13.39,13.41,252600.0,11.3114,11.3198,11.2945,11.3114,252600.0
2013-03-15 10:10:00,13.4,13.43,13.39,13.39,135900.0,11.303,11.3283,11.2945,11.2945,135900.0
2013-03-15 10:15:00,13.4,13.44,13.39,13.43,248500.0,11.303,11.3367,11.2945,11.3283,248500.0
2013-03-15 10:20:00,13.43,13.43,13.41,13.42,55300.0,11.3283,11.3283,11.3114,11.3198,55300.0
2013-03-15 10:25:00,13.42,13.42,13.41,13.41,62100.0,11.3198,11.3198,11.3114,11.3114,62100.0
2013-03-15 10:30:00,13.41,13.42,13.4,13.41,73600.0,11.3114,11.3198,11.303,11.3114,73600.0
2013-03-15 10:35:00,13.4,13.41,13.4,13.4,33100.0,11.303,11.3114,11.303,11.303,33100.0
2013-03-15 10:40:00,13.4,13.43,13.4,13.43,64200.0,11.303,11.3283,11.303,11.3283,64200.0
2013-03-15 10:45:00,13.43,13.44,13.39,13.4,210400.0,11.3283,11.3367,11.2945,11.303,210400.0
2013-03-15 10:50:00,13.39,13.39,13.38,13.38,77600.0,11.2945,11.2945,11.2861,11.2861,77600.0
2013-03-15 10:55:00,13.38,13.38,13.36,13.37,260900.0,11.2861,11.2861,11.2692,11.2776,260900.0
2013-03-15 11:00:00,13.38,13.41,13.37,13.38,480700.0,11.2861,11.3114,11.2776,11.2861,480700.0
2013-03-15 11:05:00,13.38,13.39,13.35,13.37,212000.0,11.2861,11.2945,11.2608,11.2776,212000.0
2013-03-15 11:10:00,13.37,13.4,13.37,13.39,257100.0,11.2776,11.303,11.2776,11.2945,257100.0
2013-03-15 11:15:00,13.39,13.4,13.38,13.4,164200.0,11.2945,11.303,11.2861,11.303,164200.0
2013-03-15 11:20:00,13.39,13.42,13.39,13.42,75600.0,11.2945,11.3198,11.2945,11.3198,75600.0
2013-03-15 11:25:00,13.42,13.43,13.41,13.43,134400.0,11.3198,11.3283,11.3114,11.3283,134400.0
2013-03-15 11:30:00,13.43,13.43,13.42,13.43,72200.0,11.3283,11.3283,11.3198,11.3283,72200.0
2013-03-15 11:35:00,13.43,13.43,13.42,13.43,47200.0,11.3283,11.3283,11.3198,11.3283,47200.0
2013-03-15 11:40:00,13.43,13.44,13.42,13.43,181000.0,11.3283,11.3367,11.3198,11.3283,181000.0
2013-03-15 11:45:00,13.44,13.44,13.43,13.43,31300.0,11.3367,11.3367,11.3283,11.3283,31300.0
2013-03-15 11:50:00,13.44,13.44,13.43,13.44,37200.0,11.3367,11.3367,11.3283,11.3367,37200.0
2013-03-15 11:55:00,13.44,13.44,13.43,13.43,60100.0,11.3367,11.3367,11.3283,11.3283,60100.0
2013-03-15 12:00:00,13.43,13.44,13.43,13.44,31600.0,11.3283,11.3367,11.3283,11.3367,31600.0
2013-03-15 12:05:00,13.43,13.46,13.43,13.45,204700.0,11.3283,11.3536,11.3283,11.3451,204700.0
2013-03-15 12:10:00,13.46,13.46,13.44,13.44,52100.0,11.3536,11.3536,11.3367,11.3367,52100.0
2013-03-15 12:15:00,13.45,13.45,13.44,13.45,53800.0,11.3451,11.3451,11.3367,11.3451,53800.0
2013-03-15 12:20:00,13.45,13.45,13.44,13.44,28800.0,11.3451,11.3451,11.3367,11.3367,28800.0
2013-03-15 12:25:00,13.45,13.45,13.44,13.45,28500.0,11.3451,11.3451,11.3367,11.3451,28500.0
2013-03-15 12:30:00,13.45,13.45,13.43,13.44,82500.0,11.3451,11.3451,11.3283,11.3367,82500.0
2013-03-15 12:35:00,13.44,13.46,13.44,13.46,92300.0,11.3367,11.3536,11.3367,11.3536,92300.0
2013-03-15 12:40:00,13.46,13.46,13.45,13.46,42100.0,11.3536,11.3536,11.3451,11.3536,42100.0
2013-03-15 12:45:00,13.46,13.46,13.45,13.46,60700.0,11.3536,11.3536,11.3451,11.3536,60700.0
2013-03-15 12:50:00,13.46,13.46,13.43,13.43,137700.0,11.3536,11.3536,11.3283,11.3283,137700.0
2013-03-15 12:55:00,13.44,13.44,13.41,13.42,124300.0,11.3367,11.3367,11.3114,11.3198,124300.0
2013-03-15 13:00:00,13.41,13.42,13.4,13.4,68900.0,11.3114,11.3198,11.303,11.303,68900.0
2013-03-15 13:05:00,13.4,13.41,13.39,13.39,35400.0,11.303,11.3114,11.2945,11.2945,35400.0
2013-03-15 13:10:00,13.39,13.4,13.38,13.38,58000.0,11.2945,11.303,11.2861,11.2861,58000.0
2013-03-15 13:15:00,13.38,13.39,13.38,13.38,34500.0,11.2861,11.2945,11.2861,11.2861,34500.0
2013-03-15 13:20:00,13.38,13.38,13.36,13.36,80700.0,11.2861,11.2861,11.2692,11.2692,80700.0
2013-03-15 13:25:00,13.36,13.37,13.36,13.36,41000.0,11.2692,11.2776,11.2692,11.2692,41000.0
2013-03-15 13:30:00,13.37,13.37,13.35,13.35,114300.0,11.2776,11.2776,11.2608,11.2608,114300.0
2013-03-15 13:35:00,13.35,13.36,13.35,13.36,43700.0,11.2608,11.2692,11.2608,11.2692,43700.0
2013-03-15 13:40:00,13.35,13.36,13.35,13.35,93900.0,11.2608,11.2692,11.2608,11.2608,93900.0
2013-03-15 13:45:00,13.36,13.36,13.35,13.36,45100.0,11.2692,11.2692,11.2608,11.2692,45100.0
2013-03-15 13:50:00,13.35,13.36,13.35,13.35,55100.0,11.2608,11.2692,11.2608,11.2608,55100.0
2013-03-15 13:55:00,13.35,13.36,13.35,13.36,126200.0,11.2608,11.2692,11.2608,11.2692,126200.0
2013-03-15 14:00:00,13.35,13.36,13.35,13.36,74600.0,11.2608,11.2692,11.2608,11.2692,74600.0
2013-03-15 14:05:00,13.36,13.36,13.32,13.34,290100.0,11.2692,11.2692,11.2355,11.2523,290100.0
2013-03-15 14:10:00,13.34,13.34,13.33,13.34,33300.0,11.2523,11.2523,11.2439,11.2523,33300.0
2013-03-15 14:15:00,13.33,13.34,13.32,13.33,100400.0,11.2439,11.2523,11.2355,11.2439,100400.0
2013-03-15 14:20:00,13.32,13.33,13.29,13.3,491800.0,11.2355,11.2439,11.2102,11.2186,491800.0
2013-03-15 14:25:00,13.3,13.31,13.3,13.3,34600.0,11.2186,11.227,11.2186,11.2186,34600.0
2013-03-15 14:30:00,13.31,13.33,13.3,13.33,256700.0,11.227,11.2439,11.2186,11.2439,256700.0
2013-03-15 14:35:00,13.33,13.34,13.31,13.32,267900.0,11.2439,11.2523,11.227,11.2355,267900.0
2013-03-15 14:40:00,13.33,13.33,13.32,13.32,23800.0,11.2439,11.2439,11.2355,11.2355,23800.0
2013-03-15 14:45:00,13.32,13.33,13.31,13.32,72800.0,11.2355,11.2439,11.227,11.2355,72800.0
2013-03-15 14:50:00,13.31,13.32,13.3,13.31,73900.0,11.227,11.2355,11.2186,11.227,73900.0
2013-03-15 14:55:00,13.31,13.31,13.29,13.3,85000.0,11.227,11.227,11.2102,11.2186,85000.0
2013-03-15 15:00:00,13.29,13.32,13.29,13.31,175300.0,11.2102,11.2355,11.2102,11.227,175300.0
2013-03-15 15:05:00,13.31,13.33,13.3,13.33,87200.0,11.227,11.2439,11.2186,11.2439,87200.0
2013-03-15 15:10:00,13.33,13.33,13.32,13.32,32100.0,11.2439,11.2439,11.2355,11.2355,32100.0
2013-03-15 15:15:00,13.32,13.33,13.31,13.31,62600.0,11.2355,11.2439,11.227,11.227,62600.0
2013-03-15 15:20:00,13.32,13.32,13.29,13.29,87400.0,11.2355,11.2355,11.2102,11.2102,87400.0
2013-03-15 15:25:00,13.29,13.3,13.29,13.29,72400.0,11.2102,11.2186,11.2102,11.2102,72400.0
2013-03-15 15:30:00,13.3,13.32,13.29,13.32,135900.0,11.2186,11.2355,11.2102,11.2355,135900.0
2013-03-15 15:35:00,13.32,13.33,13.31,13.33,79800.0,11.2355,11.2439,11.227,11.2439,79800.0
2013-03-15 15:40:00,13.33,13.33,13.32,13.32,117800.0,11.2439,11.2439,11.2355,11.2355,117800.0
2013-03-15 15:45:00,13.32,13.33,13.31,13.32,128500.0,11.2355,11.2439,11.227,11.2355,128500.0
2013-03-15 15:50:00,13.31,13.32,13.26,13.3,968400.0,11.227,11.2355,11.1849,11.2186,968400.0
2013-03-15 15:55:00,13.3,13.32,13.29,13.3,881800.0,11.2186,11.2355,11.2102,11.2186,881800.0
2013-03-18 09:30:00,13.14,13.2,13.05,13.06,361700.0,11.0836,11.1343,11.0077,11.0162,361700.0
2013-03-18 09:35:00,13.06,13.15,13.05,13.15,152700.0,11.0162,11.0921,11.0077,11.0921,152700.0
2013-03-18 09:40:00,13.15,13.17,13.12,13.17,144600.0,11.0921,11.1089,11.0668,11.1089,144600.0
2013-03-18 09:45:00,13.18,13.19,13.16,13.18,103900.0,11.1174,11.1258,11.1005,11.1174,103900.0
2013-03-18 09:50:00,13.18,13.19,13.12,13.13,137500.0,11.1174,11.1258,11.0668,11.0752,137500.0
2013-03-18 09:55:00,13.12,13.13,13.09,13.13,510000.0,11.0668,11.0752,11.0415,11.0752,510000.0
2013-03-18 10:00:00,13.13,13.16,13.11,13.14,159900.0,11.0752,11.1005,11.0583,11.0836,159900.0
2013-03-18 10:05:00,13.14,13.15,13.11,13.12,119100.0,11.0836,11.0921,11.0583,11.0668,119100.0
2013-03-18 10:10:00,13.11,13.13,13.11,13.13,48800.0,11.0583,11.0752,11.0583,11.0752,48800.0
2013-03-18 10:15:00,13.13,13.16,13.12,13.16,117200.0,11.0752,11.1005,11.0668,11.1005,117200.0
2013-03-18 10:20:00,13.16,13.17,13.15,13.16,70300.0,11.1005,11.1089,11.0921,11.1005,70300.0
2013-03-18 10:25:00,13.16,13.2,13.15,13.18,113900.0,11.1005,11.1343,11.0921,11.1174,113900.0
2013-03-18 10:30:00,13.19,13.19,13.14,13.14,74900.0,11.1258,11.1258,11.0836,11.0836,74900.0
2013-03-18 10:35:00,13.15,13.17,13.12,13.13,108300.0,11.0921,11.1089,11.0668,11.0752,108300.0
2013-03-18 10:40:00,13.13,13.14,13.11,13.12,68500.0,11.0752,11.0836,11.0583,11.0668,68500.0
2013-03-18 10:45:00,13.13,13.14,13.11,13.13,55100.0,11.0752,11.0836,11.0583,11.0752,55100.0
2013-03-18 10:50:00,13.13,13.14,13.11,13.13,41200.0,11.0752,11.0836,11.0583,11.0752,41200.0
2013-03-18 10:55:00,13.13,13.14,13.1,13.1,60500.0,11.0752,11.0836,11.0499,11.0499,60500.0
2013-03-18 11:00:00,13.1,13.13,13.09,13.13,107000.0,11.0499,11.0752,11.0415,11.0752,107000.0
2013-03-18 11:05:00,13.13,13.13,13.09,13.11,416700.0,11.0752,11.0752,11.0415,11.0583,416700.0
2013-03-18 11:10:00,13.11,13.13,13.11,13.13,107400.0,11.0583,11.0752,11.0583,11.0752,107400.0
2013-03-18 11:15:00,13.13,13.13,13.12,13.13,47000.0,11.0752,11.0752,11.0668,11.0752,47000.0
2013-03-18 11:20:00,13.12,13.13,13.12,13.12,87300.0,11.0668,11.0752,11.0668,11.0668,87300.0
2013-03-18 11:25:00,13.13,13.14,13.12,13.12,82800.0,11.0752,11.0836,11.0668,11.0668,82800.0
2013-03-18 11:30:00,13.12,13.13,13.12,13.12,17100.0,11.0668,11.0752,11.0668,11.0668,17100.0
2013-03-18 11:35:00,13.12,13.13,13.12,13.13,12800.0,11.0668,11.0752,11.0668,11.0752,12800.0
2013-03-18 11:40:00,13.13,13.13,13.11,13.11,35700.0,11.0752,11.0752,11.0583,11.0583,35700.0
2013-03-18 11:45:00,13.11,13.14,13.11,13.13,90000.0,11.0583,11.0836,11.0583,11.0752,90000.0
2013-03-18 11:50:00,13.13,13.15,13.13,13.15,21500.0,11.0752,11.0921,11.0752,11.0921,21500.0
2013-03-18 11:55:00,13.15,13.16,13.15,13.15,54500.0,11.0921,11.1005,11.0921,11.0921,54500.0
2013-03-18 12:00:00,13.16,13.19,13.15,13.15,181000.0,11.1005,11.1258,11.0921,11.0921,181000.0
2013-03-18 12:05:00,13.16,13.19,13.15,13.19,59900.0,11.1005,11.1258,11.0921,11.1258,59900.0
2013-03-18 12:10:00,13.19,13.2,13.17,13.17,90800.0,11.1258,11.1343,11.1089,11.1089,90800.0
2013-03-18 12:15:00,13.17,13.18,13.16,13.16,80200.0,11.1089,11.1174,11.1005,11.1005,80200.0
2013-03-18 12:20:00,13.17,13.17,13.15,13.15,93000.0,11.1089,11.1089,11.0921,11.0921,93000.0
2013-03-18 12:25:00,13.15,13.16,13.14,13.14,35700.0,11.0921,11.1005,11.0836,11.0836,35700.0
2013-03-18 12:30:00,13.14,13.15,13.13,13.13,30800.0,11.0836,11.0921,11.0752,11.0752,30800.0
2013-03-18 12:35:00,13.13,13.14,13.13,13.14,13500.0,11.0752,11.0836,11.0752,11.0836,13500.0
2013-03-18 12:40:00,13.13,13.14,13.12,13.12,31300.0,11.0752,11.0836,11.0668,11.0668,31300.0
2013-03-18 12:45:00,13.12,13.13,13.12,13.12,51700.0,11.0668,11.0752,11.0668,11.0668,51700.0
2013-03-18 12:50:00,13.12,13.13,13.11,13.12,125100.0,11.0668,11.0752,11.0583,11.0668,125100.0
2013-03-18 12:55:00,13.12,13.15,13.12,13.15,95800.0,11.0668,11.0921,11.0668,11.0921,95800.0
2013-03-18 13:00:00,13.14,13.15,13.13,13.13,30900.0,11.0836,11.0921,11.0752,11.0752,30900.0
2013-03-18 13:05:00,13.14,13.16,13.13,13.16,53900.0,11.0836,11.1005,11.0752,11.1005,53900.0
2013-03-18 13:10:00,13.16,13.16,13.15,13.16,21400.0,11.1005,11.1005,11.0921,11.1005,21400.0
2013-03-18 13:15:00,13.16,13.16,13.15,13.15,29500.0,11.1005,11.1005,11.0921,11.0921,29500.0
2013-03-18 13:20:00,13.15,13.16,13.15,13.16,15700.0,11.0921,11.1005,11.0921,11.1005,15700.0
2013-03-18 13:25:00,13.15,13.16,13.12,13.13,135200.0,11.0921,11.1005,11.0668,11.0752,135200.0
2013-03-18 13:30:00,13.13,13.13,13.12,13.12,43000.0,11.0752,11.0752,11.0668,11.0668,43000.0
2013-03-18 13:35:00,13.12,13.12,13.1,13.1,117500.0,11.0668,11.0668,11.0499,11.0499,117500.0
2013-03-18 13:40:00,13.1,13.11,13.08,13.09,111600.0,11.0499,11.0583,11.033,11.0415,111600.0
2013-03-18 13:45:00,13.09,13.1,13.08,13.08,74600.0,11.0415,11.0499,11.033,11.033,74600.0
2013-03-18 13:50:00,13.07,13.09,13.07,13.07,99300.0,11.0246,11.0415,11.0246,11.0246,99300.0
2013-03-18 13:55:00,13.07,13.08,13.06,13.07,83300.0,11.0246,11.033,11.0162,11.0246,83300.0
2013-03-18 14:00:00,13.06,13.08,13.06,13.07,93500.0,11.0162,11.033,11.0162,11.0246,93500.0
2013-03-18 14:05:00,13.07,13.08,13.06,13.08,89900.0,11.0246,11.033,11.0162,11.033,89900.0
2013-03-18 14:10:00,13.08,13.08,13.07,13.07,58100.0,11.033,11.033,11.0246,11.0246,58100.0
2013-03-18 14:15:00,13.07,13.08,13.07,13.08,36300.0,11.0246,11.033,11.0246,11.033,36300.0
2013-03-18 14:20:00,13.07,13.13,13.07,13.13,248800.0,11.0246,11.0752,11.0246,11.0752,248800.0
2013-03-18 14:25:00,13.13,13.14,13.12,13.14,99500.0,11.0752,11.0836,11.0668,11.0836,99500.0
2013-03-18 14:30:00,13.13,13.14,13.09,13.09,130700.0,11.0752,11.0836,11.0415,11.0415,130700.0
2013-03-18 14:35:00,13.1,13.1,13.07,13.07,72700.0,11.0499,11.0499,11.0246,11.0246,72700.0
2013-03-18 14:40:00,13.07,13.09,13.07,13.08,66400.0,11.0246,11.0415,11.0246,11.033,66400.0
2013-03-18 14:45:00,13.07,13.08,13.06,13.08,138700.0,11.0246,11.033,11.0162,11.033,138700.0
2013-03-18 14:50:00,13.07,13.08,13.06,13.07,71500.0,11.0246,11.033,11.0162,11.0246,71500.0
2013-03-18 14:55:00,13.06,13.07,13.05,13.06,148300.0,11.0162,11.0246,11.0077,11.0162,148300.0
2013-03-18 15:00:00,13.07,13.08,13.05,13.05,304200.0,11.0246,11.033,11.0077,11.0077,304200.0
2013-03-18 15:05:00,13.06,13.06,13.05,13.05,84700.0,11.0162,11.0162,11.0077,11.0077,84700.0
2013-03-18 15:10:00,13.05,13.07,13.05,13.06,83400.0,11.0077,11.0246,11.0077,11.0162,83400.0
2013-03-18 15:15:00,13.07,13.07,13.03,13.04,156300.0,11.0246,11.0246,10.9909,10.9993,156300.0
2013-03-18 15:20:00,13.04,13.05,13.03,13.04,104800.0,10.9993,11.0077,10.9909,10.9993,104800.0
2013-03-18 15:25:00,13.04,13.04,13.02,13.04,99100.0,10.9993,10.9993,10.9824,10.9993,99100.0
2013-03-18 15:30:00,13.04,13.05,13.03,13.04,90000.0,10.9993,11.0077,10.9909,10.9993,90000.0
2013-03-18 15:35:00,13.04,13.05,13.01,13.03,373200.0,10.9993,11.0077,10.974,10.9909,373200.0
2013-03-18 15:40:00,13.03,13.03,13.0,13.0,280300.0,10.9909,10.9909,10.9656,10.9656,280300.0
2013-03-18 15:45:00,13.0,13.03,13.0,13.03,294000.0,10.9656,10.9909,10.9656,10.9909,294000.0
2013-03-18 15:50:00,13.02,13.03,13.01,13.03,246500.0,10.9824,10.9909,10.974,10.9909,246500.0
2013-03-18 15:55:00,13.02,13.05,13.02,13.04,437800.0,10.9824,11.0077,10.9824,10.9993,437800.0
2013-03-19 09:30:00,13.05,13.09,13.01,13.05,390100.0,11.0077,11.0415,10.974,11.0077,390100.0
2013-03-19 09:35:00,13.04,13.04,13.0,13.02,239100.0,10.9993,10.9993,10.9656,10.9824,239100.0
2013-03-19 09:40:00,13.01,13.02,12.96,12.99,560900.0,10.974,10.9824,10.9318,10.9571,560900.0
2013-03-19 09:45:00,12.98,12.99,12.96,12.98,525600.0,10.9487,10.9571,10.9318,10.9487,525600.0
2013-03-19 09:50:00,12.98,13.04,12.97,13.02,718700.0,10.9487,10.9993,10.9402,10.9824,718700.0
2013-03-19 09:55:00,13.01,13.02,13.0,13.02,278400.0,10.974,10.9824,10.9656,10.9824,278400.0
2013-03-19 10:00:00,13.02,13.04,13.01,13.03,316300.0,10.9824,10.9993,10.974,10.9909,316300.0
2013-03-19 10:05:00,13.03,13.04,13.02,13.03,271200.0,10.9909,10.9993,10.9824,10.9909,271200.0
2013-03-19 10:10:00,13.03,13.06,13.03,13.04,251200.0,10.9909,11.0162,10.9909,10.9993,251200.0
2013-03-19 10:15:00,13.04,13.05,13.02,13.03,201300.0,10.9993,11.0077,10.9824,10.9909,201300.0
2013-03-19 10:20:00,13.02,13.04,13.0,13.0,148900.0,10.9824,10.9993,10.9656,10.9656,148900.0
2013-03-19 10:25:00,13.0,13.02,12.99,13.01,436600.0,10.9656,10.9824,10.9571,10.974,436600.0
2013-03-19 10:30:00,13.01,13.03,13.0,13.01,198000.0,10.974,10.9909,10.9656,10.974,198000.0
2013-03-19 10:35:00,13.02,13.02,13.0,13.01,212600.0,10.9824,10.9824,10.9656,10.974,212600.0
2013-03-19 10:40:00,13.01,13.01,12.99,13.01,47300.0,10.974,10.974,10.9571,10.974,47300.0
2013-03-19 10:45:00,13.0,13.01,12.94,12.96,179100.0,10.9656,10.974,10.9149,10.9318,179100.0
2013-03-19 10:50:00,12.96,12.96,12.92,12.94,229900.0,10.9318,10.9318,10.8981,10.9149,229900.0
2013-03-19 10:55:00,12.94,12.95,12.91,12.95,291700.0,10.9149,10.9234,10.8896,10.9234,291700.0
2013-03-19 11:00:00,12.95,12.96,12.91,12.93,376000.0,10.9234,10.9318,10.8896,10.9065,376000.0
2013-03-19 11:05:00,12.94,12.97,12.93,12.96,241900.0,10.9149,10.9402,10.9065,10.9318,241900.0
2013-03-19 11:10:00,12.96,12.96,12.95,12.96,63200.0,10.9318,10.9318,10.9234,10.9318,63200.0
2013-03-19 11:15:00,12.97,12.97,12.96,12.96,35000.0,10.9402,10.9402,10.9318,10.9318,35000.0
2013-03-19 11:20:00,12.96,12.97,12.96,12.96,84500.0,10.9318,10.9402,10.9318,10.9318,84500.0
2013-03-19 11:25:00,12.97,12.97,12.96,12.96,70300.0,10.9402,10.9402,10.9318,10.9318,70300.0
2013-03-19 11:30:00,12.97,12.98,12.96,12.96,277800.0,10.9402,10.9487,10.9318,10.9318,277800.0
2013-03-19 11:35:00,12.96,12.98,12.9,12.94,353400.0,10.9318,10.9487,10.8812,10.9149,353400.0
2013-03-19 11:40:00,12.93,12.93,12.91,12.92,80100.0,10.9065,10.9065,10.8896,10.8981,80100.0
2013-03-19 11:45:00,12.91,12.92,12.86,12.87,195300.0,10.8896,10.8981,10.8475,10.8559,195300.0
2013-03-19 11:50:00,12.87,12.88,12.84,12.85,235600.0,10.8559,10.8643,10.8306,10.839,235600.0
2013-03-19 11:55:00,12.85,12.86,12.81,12.82,221800.0,10.839,10.8475,10.8053,10.8137,221800.0
2013-03-19 12:00:00,12.82,12.85,12.81,12.84,200500.0,10.8137,10.839,10.8053,10.8306,200500.0
2013-03-19 12:05:00,12.85,12.85,12.82,12.85,215600.0,10.839,10.839,10.8137,10.839,215600.0
2013-03-19 12:10:00,12.85,12.85,12.82,12.84,186900.0,10.839,10.839,10.8137,10.8306,186900.0
2013-03-19 12:15:00,12.85,12.86,12.81,12.85,277100.0,10.839,10.8475,10.8053,10.839,277100.0
2013-03-19 12:20:00,12.86,12.9,12.85,12.88,268500.0,10.8475,10.8812,10.839,10.8643,268500.0
2013-03-19 12:25:00,12.87,12.9,12.86,12.9,136900.0,10.8559,10.8812,10.8475,10.8812,136900.0
2013-03-19 12:30:00,12.9,12.91,12.89,12.9,207400.0,10.8812,10.8896,10.8728,10.8812,207400.0
2013-03-19 12:35:00,12.9,12.94,12.89,12.94,105200.0,10.8812,10.9149,10.8728,10.9149,105200.0
2013-03-19 12:40:00,12.94,12.97,12.93,12.94,166300.0,10.9149,10.9402,10.9065,10.9149,166300.0
2013-03-19 12:45:00,12.95,12.95,12.92,12.92,66000.0,10.9234,10.9234,10.8981,10.8981,66000.0
2013-03-19 12:50:00,12.93,12.93,12.89,12.91,137100.0,10.9065,10.9065,10.8728,10.8896,137100.0
2013-03-19 12:55:00,12.91,12.91,12.88,12.9,237900.0,10.8896,10.8896,10.8643,10.8812,237900.0
2013-03-19 13:00:00,12.9,12.9,12.87,12.87,123700.0,10.8812,10.8812,10.8559,10.8559,123700.0
2013-03-19 13:05:00,12.88,12.91,12.86,12.89,165100.0,10.8643,10.8896,10.8475,10.8728,165100.0
2013-03-19 13:10:00,12.9,12.9,12.88,12.88,65900.0,10.8812,10.8812,10.8643,10.8643,65900.0
2013-03-19 13:15:00,12.88,12.88,12.83,12.83,183900.0,10.8643,10.8643,10.8222,10.8222,183900.0
2013-03-19 13:20:00,12.83,12.83,12.8,12.82,189800.0,10.8222,10.8222,10.7969,10.8137,189800.0
2013-03-19 13:25:00,12.81,12.83,12.8,12.83,80100.0,10.8053,10.8222,10.7969,10.8222,80100.0
2013-03-19 13:30:00,12.82,12.84,12.81,12.83,199200.0,10.8137,10.8306,10.8053,10.8222,199200.0
2013-03-19 13:35:00,12.85,12.85,12.81,12.83,146300.0,10.839,10.839,10.8053,10.8222,146300.0
2013-03-19 13:40:00,12.82,12.83,12.81,12.83,95600.0,10.8137,10.8222,10.8053,10.8222,95600.0
2013-03-19 13:45:00,12.83,12.83,12.82,12.82,71200.0,10.8222,10.8222,10.8137,10.8137,71200.0
2013-03-19 13:50:00,12.83,12.83,12.81,12.81,119700.0,10.8222,10.8222,10.8053,10.8053,119700.0
2013-03-19 13:55:00,12.82,12.84,12.81,12.83,261800.0,10.8137,10.8306,10.8053,10.8222,261800.0
2013-03-19 14:00:00,12.83,12.84,12.82,12.83,175300.0,10.8222,10.8306,10.8137,10.8222,175300.0
2013-03-19 14:05:00,12.83,12.86,12.82,12.84,117900.0,10.8222,10.8475,10.8137,10.8306,117900.0
2013-03-19 14:10:00,12.84,12.86,12.83,12.85,127700.0,10.8306,10.8475,10.8222,10.839,127700.0
2013-03-19 14:15:00,12.85,12.86,12.81,12.83,170200.0,10.839,10.8475,10.8053,10.8222,170200.0
2013-03-19 14:20:00,12.83,12.86,12.82,12.85,95000.0,10.8222,10.8475,10.8137,10.839,95000.0
2013-03-19 14:25:00,12.86,12.88,12.85,12.87,155300.0,10.8475,10.8643,10.839,10.8559,155300.0
2013-03-19 14:30:00,12.87,12.91,12.86,12.89,181400.0,10.8559,10.8896,10.8475,10.8728,181400.0
2013-03-19 14:35:00,12.88,12.9,12.87,12.89,197900.0,10.8643,10.8812,10.8559,10.8728,197900.0
2013-03-19 14:40:00,12.9,12.91,12.88,12.88,141700.0,10.8812,10.8896,10.8643,10.8643,141700.0
2013-03-19 14:45:00,12.88,12.92,12.88,12.91,240700.0,10.8643,10.8981,10.8643,10.8896,240700.0
2013-03-19 14:50:00,12.91,12.91,12.89,12.89,91900.0,10.8896,10.8896,10.8728,10.8728,91900.0
2013-03-19 14:55:00,12.89,12.92,12.89,12.91,156400.0,10.8728,10.8981,10.8728,10.8896,156400.0
2013-03-19 15:00:00,12.92,12.95,12.91,12.94,285700.0,10.8981,10.9234,10.8896,10.9149,285700.0
2013-03-19 15:05:00,12.94,12.94,12.91,12.94,444300.0,10.9149,10.9149,10.8896,10.9149,444300.0
2013-03-19 15:10:00,12.94,12.99,12.93,12.99,275300.0,10.9149,10.9571,10.9065,10.9571,275300.0
2013-03-19 15:15:00,12.99,13.01,12.96,12.96,306500.0,10.9571,10.974,10.9318,10.9318,306500.0
2013-03-19 15:20:00,12.96,12.97,12.92,12.92,198500.0,10.9318,10.9402,10.8981,10.8981,198500.0
2013-03-19 15:25:00,12.92,12.96,12.92,12.95,192600.0,10.8981,10.9318,10.8981,10.9234,192600.0
2013-03-19 15:30:00,12.95,12.95,12.9,12.91,247000.0,10.9234,10.9234,10.8812,10.8896,247000.0
2013-03-19 15:35:00,12.91,12.95,12.9,12.95,324600.0,10.8896,10.9234,10.8812,10.9234,324600.0
2013-03-19 15:40:00,12.95,12.96,12.93,12.94,273400.0,10.9234,10.9318,10.9065,10.9149,273400.0
2013-03-19 15:45:00,12.94,12.95,12.93,12.94,195300.0,10.9149,10.9234,10.9065,10.9149,195300.0
2013-03-19 15:50:00,12.94,12.96,12.93,12.96,353500.0,10.9149,10.9318,10.9065,10.9318,353500.0
2013-03-19 15:55:00,12.96,12.97,12.94,12.95,612600.0,10.9318,10.9402,10.9149,10.9234,612600.0
2013-03-20 09:30:00,13.03,13.1,12.93,13.09,372800.0,10.9909,11.0499,10.9065,11.0415,372800.0
2013-03-20 09:35:00,13.09,13.1,13.05,13.06,160200.0,11.0415,11.0499,11.0077,11.0162,160200.0
2013-03-20 09:40:00,13.07,13.09,13.04,13.04,264000.0,11.0246,11.0415,10.9993,10.9993,264000.0
2013-03-20 09:45:00,13.04,13.04,12.99,13.0,307400.0,10.9993,10.9993,10.9571,10.9656,307400.0
2013-03-20 09:50:00,13.0,13.04,13.0,13.04,288000.0,10.9656,10.9993,10.9656,10.9993,288000.0
2013-03-20 09:55:00,13.04,13.07,13.04,13.05,339600.0,10.9993,11.0246,10.9993,11.0077,339600.0
2013-03-20 10:00:00,13.05,13.06,13.04,13.04,81000.0,11.0077,11.0162,10.9993,10.9993,81000.0
2013-03-20 10:05:00,13.05,13.05,13.02,13.04,203000.0,11.0077,11.0077,10.9824,10.9993,203000.0
2013-03-20 10:10:00,13.04,13.07,13.03,13.04,200000.0,10.9993,11.0246,10.9909,10.9993,200000.0
2013-03-20 10:15:00,13.04,13.05,13.02,13.03,91600.0,10.9993,11.0077,10.9824,10.9909,91600.0
2013-03-20 10:20:00,13.04,13.04,13.02,13.03,152800.0,10.9993,10.9993,10.9824,10.9909,152800.0
2013-03-20 10:25:00,13.03,13.04,13.01,13.04,454400.0,10.9909,10.9993,10.974,10.9993,454400.0
2013-03-20 10:30:00,13.04,13.04,13.02,13.02,80800.0,10.9993,10.9993,10.9824,10.9824,80800.0
2013-03-20 10:35:00,13.02,13.03,12.98,13.01,297000.0,10.9824,10.9909,10.9487,10.974,297000.0
2013-03-20 10:40:00,13.0,13.01,12.98,13.01,294000.0,10.9656,10.974,10.9487,10.974,294000.0
2013-03-20 10:45:00,13.0,13.04,12.99,13.04,603200.0,10.9656,10.9993,10.9571,10.9993,603200.0
2013-03-20 10:50:00,13.04,13.05,13.03,13.05,269600.0,10.9993,11.0077,10.9909,11.0077,269600.0
2013-03-20 10:55:00,13.04,13.09,13.04,13.08,221200.0,10.9993,11.0415,10.9993,11.033,221200.0
2013-03-20 11:00:00,13.08,13.09,13.08,13.09,140800.0,11.033,11.0415,11.033,11.0415,140800.0
2013-03-20 11:05:00,13.09,13.12,13.09,13.11,142600.0,11.0415,11.0668,11.0415,11.0583,142600.0
2013-03-20 11:10:00,13.11,13.11,13.09,13.09,126000.0,11.0583,11.0583,11.0415,11.0415,126000.0
2013-03-20 11:15:00,13.1,13.1,13.07,13.07,140400.0,11.0499,11.0499,11.0246,11.0246,140400.0
2013-03-20 11:20:00,13.07,13.08,13.05,13.05,91200.0,11.0246,11.033,11.0077,11.0077,91200.0
2013-03-20 11:25:00,13.06,13.07,13.04,13.07,301200.0,11.0162,11.0246,10.9993,11.0246,301200.0
2013-03-20 11:30:00,13.06,13.09,13.06,13.08,440200.0,11.0162,11.0415,11.0162,11.033,440200.0
2013-03-20 11:35:00,13.07,13.08,13.07,13.07,89800.0,11.0246,11.033,11.0246,11.0246,89800.0
2013-03-20 11:40:00,13.07,13.08,13.04,13.04,363800.0,11.0246,11.033,10.9993,10.9993,363800.0
2013-03-20 11:45:00,13.04,13.05,13.03,13.03,88000.0,10.9993,11.0077,10.9909,10.9909,88000.0
2013-03-20 11:50:00,13.03,13.04,13.03,13.04,53600.0,10.9909,10.9993,10.9909,10.9993,53600.0
2013-03-20 11:55:00,13.03,13.05,13.02,13.02,158800.0,10.9909,11.0077,10.9824,10.9824,158800.0
2013-03-20 12:00:00,13.02,13.03,13.02,13.02,45800.0,10.9824,10.9909,10.9824,10.9824,45800.0
2013-03-20 12:05:00,13.02,13.03,13.01,13.02,165600.0,10.9824,10.9909,10.974,10.9824,165600.0
2013-03-20 12:10:00,13.03,13.03,13.02,13.02,28400.0,10.9909,10.9909,10.9824,10.9824,28400.0
2013-03-20 12:15:00,13.02,13.03,13.01,13.02,56200.0,10.9824,10.9909,10.974,10.9824,56200.0
2013-03-20 12:20:00,13.01,13.02,13.0,13.01,84400.0,10.974,10.9824,10.9656,10.974,84400.0
2013-03-20 12:25:00,13.01,13.04,13.0,13.03,340800.0,10.974,10.9993,10.9656,10.9909,340800.0
2013-03-20 12:30:00,13.04,13.05,13.03,13.04,240400.0,10.9993,11.0077,10.9909,10.9993,240400.0
2013-03-20 12:35:00,13.04,13.07,13.03,13.06,382600.0,10.9993,11.0246,10.9909,11.0162,382600.0
2013-03-20 12:40:00,13.06,13.07,13.06,13.07,53200.0,11.0162,11.0246,11.0162,11.0246,53200.0
2013-03-20 12:45:00,13.06,13.12,13.06,13.12,358000.0,11.0162,11.0668,11.0162,11.0668,358000.0
2013-03-20 12:50:00,13.11,13.13,13.1,13.11,356600.0,11.0583,11.0752,11.0499,11.0583,356600.0
2013-03-20 12:55:00,13.1,13.12,13.1,13.11,66200.0,11.0499,11.0668,11.0499,11.0583,66200.0
2013-03-20 13:00:00,13.11,13.12,13.08,13.08,247000.0,11.0583,11.0668,11.033,11.033,247000.0
2013-03-20 13:05:00,13.09,13.09,13.08,13.09,42000.0,11.0415,11.0415,11.033,11.0415,42000.0
2013-03-20 13:10:00,13.08,13.09,13.07,13.08,106000.0,11.033,11.0415,11.0246,11.033,106000.0
2013-03-20 13:15:00,13.07,13.1,13.06,13.1,478000.0,11.0246,11.0499,11.0162,11.0499,478000.0
2013-03-20 13:20:00,13.09,13.11,13.09,13.11,119200.0,11.0415,11.0583,11.0415,11.0583,119200.0
2013-03-20 13:25:00,13.1,13.11,13.1,13.11,81800.0,11.0499,11.0583,11.0499,11.0583,81800.0
2013-03-20 13:30:00,13.1,13.11,13.08,13.09,253000.0,11.0499,11.0583,11.033,11.0415,253000.0
2013-03-20 13:35:00,13.08,13.09,13.08,13.08,142400.0,11.033,11.0415,11.033,11.033,142400.0
2013-03-20 13:40:00,13.09,13.1,13.08,13.09,107200.0,11.0415,11.0499,11.033,11.0415,107200.0
2013-03-20 13:45:00,13.09,13.1,13.08,13.08,143600.0,11.0415,11.0499,11.033,11.033,143600.0
2013-03-20 13:50:00,13.08,13.09,13.06,13.07,192600.0,11.033,11.0415,11.0162,11.0246,192600.0
2013-03-20 13:55:00,13.07,13.08,13.07,13.07,54400.0,11.0246,11.033,11.0246,11.0246,54400.0
2013-03-20 14:00:00,13.07,13.09,13.06,13.07,235600.0,11.0246,11.0415,11.0162,11.0246,235600.0
2013-03-20 14:05:00,13.08,13.1,13.07,13.08,172600.0,11.033,11.0499,11.0246,11.033,172600.0
2013-03-20 14:10:00,13.08,13.1,13.08,13.09,98000.0,11.033,11.0499,11.033,11.0415,98000.0
2013-03-20 14:15:00,13.1,13.12,13.09,13.1,167800.0,11.0499,11.0668,11.0415,11.0499,167800.0
2013-03-20 14:20:00,13.1,13.13,13.09,13.13,112000.0,11.0499,11.0752,11.0415,11.0752,112000.0
2013-03-20 14:25:00,13.13,13.14,13.11,13.14,266000.0,11.0752,11.0836,11.0583,11.0836,266000.0
2013-03-20 14:30:00,13.13,13.14,13.1,13.1,217800.0,11.0752,11.0836,11.0499,11.0499,217800.0
2013-03-20 14:35:00,13.1,13.12,13.09,13.12,175800.0,11.0499,11.0668,11.0415,11.0668,175800.0
2013-03-20 14:40:00,13.12,13.13,13.1,13.12,202200.0,11.0668,11.0752,11.0499,11.0668,202200.0
2013-03-20 14:45:00,13.11,13.12,13.1,13.1,782200.0,11.0583,11.0668,11.0499,11.0499,782200.0
2013-03-20 14:50:00,13.1,13.12,13.09,13.12,665800.0,11.0499,11.0668,11.0415,11.0668,665800.0
2013-03-20 14:55:00,13.12,13.12,13.1,13.1,81600.0,11.0668,11.0668,11.0499,11.0499,81600.0
2013-03-20 15:00:00,13.1,13.11,13.07,13.07,142800.0,11.0499,11.0583,11.0246,11.0246,142800.0
2013-03-20 15:05:00,13.07,13.11,13.07,13.11,819000.0,11.0246,11.0583,11.0246,11.0583,819000.0
2013-03-20 15:10:00,13.11,13.13,13.1,13.12,370800.0,11.0583,11.0752,11.0499,11.0668,370800.0
2013-03-20 15:15:00,13.11,13.13,13.11,13.13,557400.0,11.0583,11.0752,11.0583,11.0752,557400.0
2013-03-20 15:20:00,13.13,13.14,13.12,13.13,260600.0,11.0752,11.0836,11.0668,11.0752,260600.0
2013-03-20 15:25:00,13.13,13.16,13.12,13.15,730400.0,11.0752,11.1005,11.0668,11.0921,730400.0
2013-03-20 15:30:00,13.15,13.15,13.14,13.15,340000.0,11.0921,11.0921,11.0836,11.0921,340000.0
2013-03-20 15:35:00,13.15,13.16,13.14,13.16,277200.0,11.0921,11.1005,11.0836,11.1005,277200.0
2013-03-20 15:40:00,13.16,13.21,13.15,13.21,686000.0,11.1005,11.1427,11.0921,11.1427,686000.0
2013-03-20 15:45:00,13.21,13.21,13.18,13.2,613000.0,11.1427,11.1427,11.1174,11.1343,613000.0
2013-03-20 15:50:00,13.2,13.22,13.17,13.17,1727400.0,11.1343,11.1511,11.1089,11.1089,1727400.0
2013-03-20 15:55:00,13.17,13.18,13.15,13.18,2252400.0,11.1089,11.1174,11.0921,11.1174,2252400.0
2013-03-21 09:30:00,13.05,13.1,12.92,12.97,362100.0,11.0077,11.0499,10.8981,10.9402,362100.0
2013-03-21 09:35:00,12.96,13.01,12.96,13.0,310600.0,10.9318,10.974,10.9318,10.9656,310600.0
2013-03-21 09:40:00,13.01,13.11,12.99,13.1,253000.0,10.974,11.0583,10.9571,11.0499,253000.0
2013-03-21 09:45:00,13.11,13.13,13.1,13.1,227600.0,11.0583,11.0752,11.0499,11.0499,227600.0
2013-03-21 09:50:00,13.1,13.11,13.08,13.09,123200.0,11.0499,11.0583,11.033,11.0415,123200.0
2013-03-21 09:55:00,13.09,13.11,13.08,13.09,52800.0,11.0415,11.0583,11.033,11.0415,52800.0
2013-03-21 10:00:00,13.09,13.11,13.08,13.08,66000.0,11.0415,11.0583,11.033,11.033,66000.0
2013-03-21 10:05:00,13.08,13.09,13.04,13.06,180300.0,11.033,11.0415,10.9993,11.0162,180300.0
2013-03-21 10:10:00,13.07,13.07,13.01,13.03,201600.0,11.0246,11.0246,10.974,10.9909,201600.0
2013-03-21 10:15:00,13.02,13.03,13.0,13.01,132200.0,10.9824,10.9909,10.9656,10.974,132200.0
2013-03-21 10:20:00,13.01,13.02,12.98,13.02,119200.0,10.974,10.9824,10.9487,10.9824,119200.0
2013-03-21 10:25:00,13.02,13.03,13.0,13.02,68500.0,10.9824,10.9909,10.9656,10.9824,68500.0
2013-03-21 10:30:00,13.03,13.03,13.0,13.01,82000.0,10.9909,10.9909,10.9656,10.974,82000.0
2013-03-21 10:35:00,13.02,13.02,12.98,12.98,51500.0,10.9824,10.9824,10.9487,10.9487,51500.0
2013-03-21 10:40:00,12.98,13.03,12.98,13.02,88900.0,10.9487,10.9909,10.9487,10.9824,88900.0
2013-03-21 10:45:00,13.02,13.03,13.01,13.01,50300.0,10.9824,10.9909,10.974,10.974,50300.0
2013-03-21 10:50:00,13.01,13.01,12.97,12.99,95200.0,10.974,10.974,10.9402,10.9571,95200.0
2013-03-21 10:55:00,13.0,13.01,12.98,13.01,132600.0,10.9656,10.974,10.9487,10.974,132600.0
2013-03-21 11:00:00,13.01,13.01,12.98,12.98,71000.0,10.974,10.974,10.9487,10.9487,71000.0
2013-03-21 11:05:00,12.98,12.99,12.96,12.97,112800.0,10.9487,10.9571,10.9318,10.9402,112800.0
2013-03-21 11:10:00,12.97,12.98,12.96,12.97,64600.0,10.9402,10.9487,10.9318,10.9402,64600.0
2013-03-21 11:15:00,12.96,13.0,12.96,12.99,105100.0,10.9318,10.9656,10.9318,10.9571,105100.0
2013-03-21 11:20:00,12.99,13.01,12.99,13.01,45400.0,10.9571,10.974,10.9571,10.974,45400.0
2013-03-21 11:25:00,13.01,13.02,13.0,13.01,71700.0,10.974,10.9824,10.9656,10.974,71700.0
2013-03-21 11:30:00,13.0,13.02,12.99,12.99,101100.0,10.9656,10.9824,10.9571,10.9571,101100.0
2013-03-21 11:35:00,12.99,13.01,12.99,13.01,105900.0,10.9571,10.974,10.9571,10.974,105900.0
2013-03-21 11:40:00,13.01,13.04,13.0,13.04,61700.0,10.974,10.9993,10.9656,10.9993,61700.0
2013-03-21 11:45:00,13.03,13.04,13.01,13.02,48700.0,10.9909,10.9993,10.974,10.9824,48700.0
2013-03-21 11:50:00,13.01,13.02,13.0,13.0,55000.0,10.974,10.9824,10.9656,10.9656,55000.0
2013-03-21 11:55:00,13.0,13.01,13.0,13.0,21600.0,10.9656,10.974,10.9656,10.9656,21600.0
2013-03-21 12:00:00,13.01,13.03,13.0,13.03,69500.0,10.974,10.9909,10.9656,10.9909,69500.0
2013-03-21 12:05:00,13.02,13.03,13.01,13.01,36500.0,10.9824,10.9909,10.974,10.974,36500.0
2013-03-21 12:10:00,13.01,13.02,13.0,13.01,40400.0,10.974,10.9824,10.9656,10.974,40400.0
2013-03-21 12:15:00,13.01,13.01,12.99,13.0,44200.0,10.974,10.974,10.9571,10.9656,44200.0
2013-03-21 12:20:00,13.0,13.01,12.99,13.01,43400.0,10.9656,10.974,10.9571,10.974,43400.0
2013-03-21 12:25:00,13.0,13.02,12.98,13.0,241700.0,10.9656,10.9824,10.9487,10.9656,241700.0
2013-03-21 12:30:00,13.0,13.01,12.99,13.0,31700.0,10.9656,10.974,10.9571,10.9656,31700.0
2013-03-21 12:35:00,13.0,13.04,13.0,13.03,393400.0,10.9656,10.9993,10.9656,10.9909,393400.0
2013-03-21 12:40:00,13.04,13.08,13.04,13.04,189100.0,10.9993,11.033,10.9993,10.9993,189100.0
2013-03-21 12:45:00,13.04,13.06,13.04,13.06,175700.0,10.9993,11.0162,10.9993,11.0162,175700.0
2013-03-21 12:50:00,13.06,13.07,13.05,13.06,126600.0,11.0162,11.0246,11.0077,11.0162,126600.0
2013-03-21 12:55:00,13.05,13.06,13.04,13.06,78000.0,11.0077,11.0162,10.9993,11.0162,78000.0
2013-03-21 13:00:00,13.05,13.06,13.03,13.04,184200.0,11.0077,11.0162,10.9909,10.9993,184200.0
2013-03-21 13:05:00,13.04,13.05,13.04,13.04,68500.0,10.9993,11.0077,10.9993,10.9993,68500.0
2013-03-21 13:10:00,13.04,13.06,13.03,13.03,61500.0,10.9993,11.0162,10.9909,10.9909,61500.0
2013-03-21 13:15:00,13.03,13.04,13.02,13.02,34000.0,10.9909,10.9993,10.9824,10.9824,34000.0
2013-03-21 13:20:00,13.03,13.04,13.01,13.01,50100.0,10.9909,10.9993,10.974,10.974,50100.0
2013-03-21 13:25:00,13.01,13.02,13.0,13.02,183300.0,10.974,10.9824,10.9656,10.9824,183300.0
2013-03-21 13:30:00,13.01,13.04,13.01,13.03,147400.0,10.974,10.9993,10.974,10.9909,147400.0
2013-03-21 13:35:00,13.02,13.03,13.02,13.03,60800.0,10.9824,10.9909,10.9824,10.9909,60800.0
2013-03-21 13:40:00,13.02,13.03,13.01,13.03,134300.0,10.9824,10.9909,10.974,10.9909,134300.0
2013-03-21 13:45:00,13.02,13.03,13.01,13.02,135000.0,10.9824,10.9909,10.974,10.9824,135000.0
2013-03-21 13:50:00,13.02,13.02,13.01,13.01,69600.0,10.9824,10.9824,10.974,10.974,69600.0
2013-03-21 13:55:00,13.02,13.02,13.01,13.02,57600.0,10.9824,10.9824,10.974,10.9824,57600.0
2013-03-21 14:00:00,13.02,13.02,12.97,12.99,302900.0,10.9824,10.9824,10.9402,10.9571,302900.0
2013-03-21 14:05:00,12.99,13.0,12.96,13.0,238700.0,10.9571,10.9656,10.9318,10.9656,238700.0
2013-03-21 14:10:00,13.0,13.03,12.98,13.02,282300.0,10.9656,10.9909,10.9487,10.9824,282300.0
2013-03-21 14:15:00,13.02,13.04,13.01,13.02,114400.0,10.9824,10.9993,10.974,10.9824,114400.0
2013-03-21 14:20:00,13.03,13.03,13.01,13.03,46900.0,10.9909,10.9909,10.974,10.9909,46900.0
2013-03-21 14:25:00,13.02,13.03,13.0,13.01,54900.0,10.9824,10.9909,10.9656,10.974,54900.0
2013-03-21 14:30:00,13.01,13.03,13.01,13.03,57500.0,10.974,10.9909,10.974,10.9909,57500.0
2013-03-21 14:35:00,13.02,13.03,13.01,13.01,121700.0,10.9824,10.9909,10.974,10.974,121700.0
2013-03-21 14:40:00,13.01,13.03,13.01,13.03,111300.0,10.974,10.9909,10.974,10.9909,111300.0
2013-03-21 14:45:00,13.02,13.03,13.01,13.01,53300.0,10.9824,10.9909,10.974,10.974,53300.0
2013-03-21 14:50:00,13.01,13.02,12.99,13.0,175700.0,10.974,10.9824,10.9571,10.9656,175700.0
2013-03-21 14:55:00,13.0,13.01,12.99,13.0,42200.0,10.9656,10.974,10.9571,10.9656,42200.0
2013-03-21 15:00:00,13.0,13.03,12.99,13.02,123900.0,10.9656,10.9909,10.9571,10.9824,123900.0
2013-03-21 15:05:00,13.02,13.02,13.0,13.02,86900.0,10.9824,10.9824,10.9656,10.9824,86900.0
2013-03-21 15:10:00,13.02,13.02,13.01,13.02,44400.0,10.9824,10.9824,10.974,10.9824,44400.0
2013-03-21 15:15:00,13.01,13.01,12.98,12.98,70500.0,10.974,10.974,10.9487,10.9487,70500.0
2013-03-21 15:20:00,12.98,12.99,12.97,12.97,95500.0,10.9487,10.9571,10.9402,10.9402,95500.0
2013-03-21 15:25:00,12.97,13.01,12.97,13.01,155600.0,10.9402,10.974,10.9402,10.974,155600.0
2013-03-21 15:30:00,13.01,13.02,13.0,13.02,94100.0,10.974,10.9824,10.9656,10.9824,94100.0
2013-03-21 15:35:00,13.02,13.03,13.01,13.01,145900.0,10.9824,10.9909,10.974,10.974,145900.0
2013-03-21 15:40:00,13.02,13.02,13.0,13.0,81300.0,10.9824,10.9824,10.9656,10.9656,81300.0
2013-03-21 15:45:00,13.0,13.2,12.98,12.98,110200.0,10.9656,11.1343,10.9487,10.9487,110200.0
2013-03-21 15:50:00,12.98,12.99,12.97,12.98,145200.0,10.9487,10.9571,10.9402,10.9487,145200.0
2013-03-21 15:55:00,12.97,12.98,12.95,12.96,476200.0,10.9402,10.9487,10.9234,10.9318,476200.0
2013-03-22 09:30:00,13.0,13.09,13.0,13.08,345700.0,10.9656,11.0415,10.9656,11.033,345700.0
2013-03-22 09:35:00,13.09,13.1,13.07,13.09,173400.0,11.0415,11.0499,11.0246,11.0415,173400.0
2013-03-22 09:40:00,13.09,13.09,13.05,13.05,65400.0,11.0415,11.0415,11.0077,11.0077,65400.0
2013-03-22 09:45:00,13.05,13.06,13.02,13.04,213300.0,11.0077,11.0162,10.9824,10.9993,213300.0
2013-03-22 09:50:00,13.04,13.08,13.03,13.08,112400.0,10.9993,11.033,10.9909,11.033,112400.0
2013-03-22 09:55:00,13.08,13.12,13.07,13.11,222200.0,11.033,11.0668,11.0246,11.0583,222200.0
2013-03-22 10:00:00,13.11,13.15,13.1,13.15,233900.0,11.0583,11.0921,11.0499,11.0921,233900.0
2013-03-22 10:05:00,13.15,13.17,13.14,13.17,206300.0,11.0921,11.1089,11.0836,11.1089,206300.0
2013-03-22 10:10:00,13.17,13.17,13.13,13.16,226300.0,11.1089,11.1089,11.0752,11.1005,226300.0
2013-03-22 10:15:00,13.16,13.17,13.15,13.17,311400.0,11.1005,11.1089,11.0921,11.1089,311400.0
2013-03-22 10:20:00,13.17,13.21,13.16,13.19,358800.0,11.1089,11.1427,11.1005,11.1258,358800.0
2013-03-22 10:25:00,13.19,13.19,13.16,13.16,358500.0,11.1258,11.1258,11.1005,11.1005,358500.0
2013-03-22 10:30:00,13.16,13.19,13.16,13.19,127200.0,11.1005,11.1258,11.1005,11.1258,127200.0
2013-03-22 10:35:00,13.19,13.2,13.18,13.2,162200.0,11.1258,11.1343,11.1174,11.1343,162200.0
2013-03-22 10:40:00,13.2,13.2,13.19,13.2,40600.0,11.1343,11.1343,11.1258,11.1343,40600.0
2013-03-22 10:45:00,13.2,13.2,13.18,13.19,94700.0,11.1343,11.1343,11.1174,11.1258,94700.0
2013-03-22 10:50:00,13.19,13.2,13.17,13.19,169900.0,11.1258,11.1343,11.1089,11.1258,169900.0
2013-03-22 10:55:00,13.19,13.2,13.18,13.19,55100.0,11.1258,11.1343,11.1174,11.1258,55100.0
2013-03-22 11:00:00,13.19,13.23,13.19,13.23,253100.0,11.1258,11.1596,11.1258,11.1596,253100.0
2013-03-22 11:05:00,13.22,13.23,13.21,13.21,97600.0,11.1511,11.1596,11.1427,11.1427,97600.0
2013-03-22 11:10:00,13.22,13.24,13.21,13.23,169200.0,11.1511,11.168,11.1427,11.1596,169200.0
2013-03-22 11:15:00,13.22,13.24,13.22,13.23,61700.0,11.1511,11.168,11.1511,11.1596,61700.0
2013-03-22 11:20:00,13.23,13.25,13.23,13.24,100200.0,11.1596,11.1764,11.1596,11.168,100200.0
2013-03-22 11:25:00,13.24,13.25,13.23,13.24,31700.0,11.168,11.1764,11.1596,11.168,31700.0
2013-03-22 11:30:00,13.24,13.25,13.22,13.23,88100.0,11.168,11.1764,11.1511,11.1596,88100.0
2013-03-22 11:35:00,13.23,13.23,13.21,13.21,41900.0,11.1596,11.1596,11.1427,11.1427,41900.0
2013-03-22 11:40:00,13.21,13.21,13.19,13.21,219900.0,11.1427,11.1427,11.1258,11.1427,219900.0
2013-03-22 11:45:00,13.22,13.22,13.21,13.21,64400.0,11.1511,11.1511,11.1427,11.1427,64400.0
2013-03-22 11:50:00,13.21,13.23,13.21,13.22,135000.0,11.1427,11.1596,11.1427,11.1511,135000.0
2013-03-22 11:55:00,13.21,13.23,13.21,13.21,81100.0,11.1427,11.1596,11.1427,11.1427,81100.0
2013-03-22 12:00:00,13.21,13.22,13.21,13.21,32900.0,11.1427,11.1511,11.1427,11.1427,32900.0
2013-03-22 12:05:00,13.21,13.22,13.2,13.21,80000.0,11.1427,11.1511,11.1343,11.1427,80000.0
2013-03-22 12:10:00,13.21,13.22,13.2,13.2,136400.0,11.1427,11.1511,11.1343,11.1343,136400.0
2013-03-22 12:15:00,13.2,13.23,13.2,13.23,125000.0,11.1343,11.1596,11.1343,11.1596,125000.0
2013-03-22 12:20:00,13.23,13.23,13.2,13.2,81500.0,11.1596,11.1596,11.1343,11.1343,81500.0
2013-03-22 12:25:00,13.21,13.22,13.2,13.21,104800.0,11.1427,11.1511,11.1343,11.1427,104800.0
2013-03-22 12:30:00,13.21,13.21,13.19,13.21,53300.0,11.1427,11.1427,11.1258,11.1427,53300.0
2013-03-22 12:35:00,13.2,13.21,13.19,13.21,47800.0,11.1343,11.1427,11.1258,11.1427,47800.0
2013-03-22 12:40:00,13.21,13.21,13.19,13.19,43600.0,11.1427,11.1427,11.1258,11.1258,43600.0
2013-03-22 12:45:00,13.2,13.2,13.18,13.18,29400.0,11.1343,11.1343,11.1174,11.1174,29400.0
2013-03-22 12:50:00,13.18,13.2,13.17,13.2,118500.0,11.1174,11.1343,11.1089,11.1343,118500.0
2013-03-22 12:55:00,13.2,13.21,13.19,13.21,39900.0,11.1343,11.1427,11.1258,11.1427,39900.0
2013-03-22 13:00:00,13.21,13.22,13.2,13.22,238600.0,11.1427,11.1511,11.1343,11.1511,238600.0
2013-03-22 13:05:00,13.21,13.24,13.21,13.24,296700.0,11.1427,11.168,11.1427,11.168,296700.0
2013-03-22 13:10:00,13.24,13.24,13.21,13.23,257800.0,11.168,11.168,11.1427,11.1596,257800.0
2013-03-22 13:15:00,13.23,13.23,13.21,13.21,42100.0,11.1596,11.1596,11.1427,11.1427,42100.0
2013-03-22 13:20:00,13.21,13.23,13.21,13.23,54100.0,11.1427,11.1596,11.1427,11.1596,54100.0
2013-03-22 13:25:00,13.23,13.25,13.22,13.25,156200.0,11.1596,11.1764,11.1511,11.1764,156200.0
2013-03-22 13:30:00,13.24,13.25,13.23,13.25,177500.0,11.168,11.1764,11.1596,11.1764,177500.0
2013-03-22 13:35:00,13.25,13.25,13.21,13.21,73900.0,11.1764,11.1764,11.1427,11.1427,73900.0
2013-03-22 13:40:00,13.21,13.23,13.21,13.22,64400.0,11.1427,11.1596,11.1427,11.1511,64400.0
2013-03-22 13:45:00,13.23,13.24,13.21,13.23,191700.0,11.1596,11.168,11.1427,11.1596,191700.0
2013-03-22 13:50:00,13.23,13.24,13.22,13.23,47400.0,11.1596,11.168,11.1511,11.1596,47400.0
2013-03-22 13:55:00,13.24,13.24,13.22,13.24,96300.0,11.168,11.168,11.1511,11.168,96300.0
2013-03-22 14:00:00,13.24,13.24,13.23,13.23,66900.0,11.168,11.168,11.1596,11.1596,66900.0
2013-03-22 14:05:00,13.24,13.24,13.21,13.21,103500.0,11.168,11.168,11.1427,11.1427,103500.0
2013-03-22 14:10:00,13.21,13.21,13.2,13.21,93900.0,11.1427,11.1427,11.1343,11.1427,93900.0
2013-03-22 14:15:00,13.21,13.21,13.19,13.19,39000.0,11.1427,11.1427,11.1258,11.1258,39000.0
2013-03-22 14:20:00,13.2,13.21,13.19,13.21,251200.0,11.1343,11.1427,11.1258,11.1427,251200.0
2013-03-22 14:25:00,13.21,13.22,13.19,13.21,195100.0,11.1427,11.1511,11.1258,11.1427,195100.0
2013-03-22 14:30:00,13.21,13.22,13.2,13.21,157800.0,11.1427,11.1511,11.1343,11.1427,157800.0
2013-03-22 14:35:00,13.21,13.23,13.2,13.23,187400.0,11.1427,11.1596,11.1343,11.1596,187400.0
2013-03-22 14:40:00,13.23,13.24,13.22,13.24,79400.0,11.1596,11.168,11.1511,11.168,79400.0
2013-03-22 14:45:00,13.24,13.25,13.23,13.24,142300.0,11.168,11.1764,11.1596,11.168,142300.0
2013-03-22 14:50:00,13.23,13.25,13.23,13.24,135000.0,11.1596,11.1764,11.1596,11.168,135000.0
2013-03-22 14:55:00,13.25,13.25,13.24,13.25,25900.0,11.1764,11.1764,11.168,11.1764,25900.0
2013-03-22 15:00:00,13.25,13.25,13.23,13.24,80100.0,11.1764,11.1764,11.1596,11.168,80100.0
2013-03-22 15:05:00,13.23,13.24,13.23,13.23,107500.0,11.1596,11.168,11.1596,11.1596,107500.0
2013-03-22 15:10:00,13.24,13.25,13.23,13.25,127100.0,11.168,11.1764,11.1596,11.1764,127100.0
2013-03-22 15:15:00,13.25,13.25,13.23,13.24,215100.0,11.1764,11.1764,11.1596,11.168,215100.0
2013-03-22 15:20:00,13.24,13.24,13.23,13.23,104200.0,11.168,11.168,11.1596,11.1596,104200.0
2013-03-22 15:25:00,13.24,13.25,13.23,13.24,205800.0,11.168,11.1764,11.1596,11.168,205800.0
2013-03-22 15:30:00,13.24,13.27,13.23,13.25,622800.0,11.168,11.1933,11.1596,11.1764,622800.0
2013-03-22 15:35:00,13.25,13.25,13.23,13.23,116400.0,11.1764,11.1764,11.1596,11.1596,116400.0
2013-03-22 15:40:00,13.24,13.26,13.23,13.26,279300.0,11.168,11.1849,11.1596,11.1849,279300.0
2013-03-22 15:45:00,13.26,13.28,13.22,13.22,1090600.0,11.1849,11.2017,11.1511,11.1511,1090600.0
2013-03-22 15:50:00,13.23,13.24,13.23,13.23,302600.0,11.1596,11.168,11.1596,11.1596,302600.0
2013-03-22 15:55:00,13.23,13.26,13.23,13.26,851100.0,11.1596,11.1849,11.1596,11.1849,851100.0
2013-03-25 09:30:00,13.37,13.37,13.26,13.29,354200.0,11.2776,11.2776,11.1849,11.2102,354200.0
2013-03-25 09:35:00,13.29,13.32,13.28,13.31,170100.0,11.2102,11.2355,11.2017,11.227,170100.0
2013-03-25 09:40:00,13.31,13.32,13.3,13.31,63800.0,11.227,11.2355,11.2186,11.227,63800.0
2013-03-25 09:45:00,13.32,13.33,13.31,13.33,62300.0,11.2355,11.2439,11.227,11.2439,62300.0
2013-03-25 09:50:00,13.33,13.35,13.32,13.34,138800.0,11.2439,11.2608,11.2355,11.2523,138800.0
2013-03-25 09:55:00,13.34,13.36,13.33,13.36,66300.0,11.2523,11.2692,11.2439,11.2692,66300.0
2013-03-25 10:00:00,13.37,13.39,13.35,13.38,313200.0,11.2776,11.2945,11.2608,11.2861,313200.0
2013-03-25 10:05:00,13.38,13.4,13.37,13.38,153000.0,11.2861,11.303,11.2776,11.2861,153000.0
2013-03-25 10:10:00,13.38,13.39,13.36,13.36,96200.0,11.2861,11.2945,11.2692,11.2692,96200.0
2013-03-25 10:15:00,13.37,13.37,13.34,13.34,38900.0,11.2776,11.2776,11.2523,11.2523,38900.0
2013-03-25 10:20:00,13.35,13.35,13.3,13.3,40300.0,11.2608,11.2608,11.2186,11.2186,40300.0
2013-03-25 10:25:00,13.31,13.31,13.29,13.31,209800.0,11.227,11.227,11.2102,11.227,209800.0
2013-03-25 10:30:00,13.31,13.33,13.29,13.31,121200.0,11.227,11.2439,11.2102,11.227,121200.0
2013-03-25 10:35:00,13.31,13.32,13.29,13.29,75400.0,11.227,11.2355,11.2102,11.2102,75400.0
2013-03-25 10:40:00,13.29,13.3,13.27,13.28,149900.0,11.2102,11.2186,11.1933,11.2017,149900.0
2013-03-25 10:45:00,13.28,13.31,13.27,13.31,170800.0,11.2017,11.227,11.1933,11.227,170800.0
2013-03-25 10:50:00,13.31,13.33,13.3,13.31,224000.0,11.227,11.2439,11.2186,11.227,224000.0
2013-03-25 10:55:00,13.32,13.32,13.3,13.31,51100.0,11.2355,11.2355,11.2186,11.227,51100.0
2013-03-25 11:00:00,13.3,13.31,13.28,13.3,237800.0,11.2186,11.227,11.2017,11.2186,237800.0
2013-03-25 11:05:00,13.29,13.31,13.28,13.31,139300.0,11.2102,11.227,11.2017,11.227,139300.0
2013-03-25 11:10:00,13.3,13.31,13.29,13.29,39700.0,11.2186,11.227,11.2102,11.2102,39700.0
2013-03-25 11:15:00,13.29,13.3,13.23,13.24,143700.0,11.2102,11.2186,11.1596,11.168,143700.0
2013-03-25 11:20:00,13.24,13.28,13.23,13.28,332900.0,11.168,11.2017,11.1596,11.2017,332900.0
2013-03-25 11:25:00,13.27,13.28,13.26,13.27,53200.0,11.1933,11.2017,11.1849,11.1933,53200.0
2013-03-25 11:30:00,13.27,13.29,13.26,13.29,38500.0,11.1933,11.2102,11.1849,11.2102,38500.0
2013-03-25 11:35:00,13.29,13.3,13.28,13.29,63300.0,11.2102,11.2186,11.2017,11.2102,63300.0
2013-03-25 11:40:00,13.28,13.3,13.27,13.29,72500.0,11.2017,11.2186,11.1933,11.2102,72500.0
2013-03-25 11:45:00,13.29,13.3,13.27,13.29,69600.0,11.2102,11.2186,11.1933,11.2102,69600.0
2013-03-25 11:50:00,13.3,13.3,13.28,13.28,68200.0,11.2186,11.2186,11.2017,11.2017,68200.0
2013-03-25 11:55:00,13.29,13.29,13.27,13.28,62600.0,11.2102,11.2102,11.1933,11.2017,62600.0
2013-03-25 12:00:00,13.28,13.3,13.27,13.27,90200.0,11.2017,11.2186,11.1933,11.1933,90200.0
2013-03-25 12:05:00,13.28,13.28,13.25,13.25,50500.0,11.2017,11.2017,11.1764,11.1764,50500.0
2013-03-25 12:10:00,13.25,13.27,13.24,13.26,176800.0,11.1764,11.1933,11.168,11.1849,176800.0
2013-03-25 12:15:00,13.27,13.27,13.25,13.27,152000.0,11.1933,11.1933,11.1764,11.1933,152000.0
2013-03-25 12:20:00,13.27,13.27,13.24,13.24,114300.0,11.1933,11.1933,11.168,11.168,114300.0
2013-03-25 12:25:00,13.24,13.26,13.24,13.25,160200.0,11.168,11.1849,11.168,11.1764,160200.0
2013-03-25 12:30:00,13.25,13.27,13.25,13.27,101800.0,11.1764,11.1933,11.1764,11.1933,101800.0
2013-03-25 12:35:00,13.26,13.27,13.26,13.27,21900.0,11.1849,11.1933,11.1849,11.1933,21900.0
2013-03-25 12:40:00,13.27,13.28,13.26,13.28,42100.0,11.1933,11.2017,11.1849,11.2017,42100.0
2013-03-25 12:45:00,13.28,13.29,13.27,13.28,77800.0,11.2017,11.2102,11.1933,11.2017,77800.0
2013-03-25 12:50:00,13.28,13.29,13.26,13.27,51000.0,11.2017,11.2102,11.1849,11.1933,51000.0
2013-03-25 12:55:00,13.27,13.27,13.25,13.25,56900.0,11.1933,11.1933,11.1764,11.1764,56900.0
2013-03-25 13:00:00,13.25,13.26,13.23,13.26,118900.0,11.1764,11.1849,11.1596,11.1849,118900.0
2013-03-25 13:05:00,13.26,13.26,13.23,13.24,195000.0,11.1849,11.1849,11.1596,11.168,195000.0
2013-03-25 13:10:00,13.23,13.26,13.23,13.26,69500.0,11.1596,11.1849,11.1596,11.1849,69500.0
2013-03-25 13:15:00,13.25,13.28,13.25,13.28,70600.0,11.1764,11.2017,11.1764,11.2017,70600.0
2013-03-25 13:20:00,13.28,13.29,13.27,13.29,39600.0,11.2017,11.2102,11.1933,11.2102,39600.0
2013-03-25 13:25:00,13.29,13.31,13.29,13.3,70700.0,11.2102,11.227,11.2102,11.2186,70700.0
2013-03-25 13:30:00,13.31,13.31,13.28,13.29,58600.0,11.227,11.227,11.2017,11.2102,58600.0
2013-03-25 13:35:00,13.29,13.29,13.27,13.28,159800.0,11.2102,11.2102,11.1933,11.2017,159800.0
2013-03-25 13:40:00,13.28,13.28,13.25,13.26,60500.0,11.2017,11.2017,11.1764,11.1849,60500.0
2013-03-25 13:45:00,13.26,13.3,13.26,13.29,90900.0,11.1849,11.2186,11.1849,11.2102,90900.0
2013-03-25 13:50:00,13.3,13.32,13.29,13.31,100000.0,11.2186,11.2355,11.2102,11.227,100000.0
2013-03-25 13:55:00,13.32,13.36,13.32,13.32,158900.0,11.2355,11.2692,11.2355,11.2355,158900.0
2013-03-25 14:00:00,13.32,13.33,13.32,13.33,17800.0,11.2355,11.2439,11.2355,11.2439,17800.0
2013-03-25 14:05:00,13.33,13.35,13.33,13.35,43000.0,11.2439,11.2608,11.2439,11.2608,43000.0
2013-03-25 14:10:00,13.35,13.35,13.32,13.32,72900.0,11.2608,11.2608,11.2355,11.2355,72900.0
2013-03-25 14:15:00,13.33,13.34,13.32,13.33,75800.0,11.2439,11.2523,11.2355,11.2439,75800.0
2013-03-25 14:20:00,13.33,13.34,13.31,13.32,43000.0,11.2439,11.2523,11.227,11.2355,43000.0
2013-03-25 14:25:00,13.31,13.33,13.3,13.33,198400.0,11.227,11.2439,11.2186,11.2439,198400.0
2013-03-25 14:30:00,13.32,13.33,13.3,13.31,56600.0,11.2355,11.2439,11.2186,11.227,56600.0
2013-03-25 14:35:00,13.32,13.33,13.3,13.33,139600.0,11.2355,11.2439,11.2186,11.2439,139600.0
2013-03-25 14:40:00,13.33,13.33,13.32,13.33,32200.0,11.2439,11.2439,11.2355,11.2439,32200.0
2013-03-25 14:45:00,13.33,13.34,13.31,13.33,185500.0,11.2439,11.2523,11.227,11.2439,185500.0
2013-03-25 14:50:00,13.32,13.33,13.32,13.33,25100.0,11.2355,11.2439,11.2355,11.2439,25100.0
2013-03-25 14:55:00,13.33,13.33,13.32,13.32,78800.0,11.2439,11.2439,11.2355,11.2355,78800.0
2013-03-25 15:00:00,13.32,13.32,13.28,13.3,153900.0,11.2355,11.2355,11.2017,11.2186,153900.0
2013-03-25 15:05:00,13.29,13.3,13.28,13.3,91800.0,11.2102,11.2186,11.2017,11.2186,91800.0
2013-03-25 15:10:00,13.3,13.3,13.28,13.29,152500.0,11.2186,11.2186,11.2017,11.2102,152500.0
2013-03-25 15:15:00,13.29,13.31,13.28,13.29,282800.0,11.2102,11.227,11.2017,11.2102,282800.0
2013-03-25 15:20:00,13.29,13.31,13.29,13.29,142000.0,11.2102,11.227,11.2102,11.2102,142000.0
2013-03-25 15:25:00,13.29,13.31,13.29,13.29,138600.0,11.2102,11.227,11.2102,11.2102,138600.0
2013-03-25 15:30:00,13.3,13.32,13.29,13.32,97800.0,11.2186,11.2355,11.2102,11.2355,97800.0
2013-03-25 15:35:00,13.32,13.32,13.3,13.31,117000.0,11.2355,11.2355,11.2186,11.227,117000.0
2013-03-25 15:40:00,13.32,13.32,13.3,13.31,130700.0,11.2355,11.2355,11.2186,11.227,130700.0
2013-03-25 15:45:00,13.32,13.32,13.29,13.29,196900.0,11.2355,11.2355,11.2102,11.2102,196900.0
2013-03-25 15:50:00,13.29,13.33,13.29,13.33,277100.0,11.2102,11.2439,11.2102,11.2439,277100.0
2013-03-25 15:55:00,13.33,13.35,13.32,13.32,628300.0,11.2439,11.2608,11.2355,11.2355,628300.0
2013-03-26 09:30:00,13.4,13.41,13.32,13.41,142600.0,11.303,11.3114,11.2355,11.3114,142600.0
2013-03-26 09:35:00,13.41,13.43,13.38,13.42,137800.0,11.3114,11.3283,11.2861,11.3198,137800.0
2013-03-26 09:40:00,13.42,13.43,13.4,13.41,90600.0,11.3198,11.3283,11.303,11.3114,90600.0
2013-03-26 09:45:00,13.4,13.41,13.38,13.39,123400.0,11.303,11.3114,11.2861,11.2945,123400.0
2013-03-26 09:50:00,13.4,13.4,13.38,13.4,32800.0,11.303,11.303,11.2861,11.303,32800.0
2013-03-26 09:55:00,13.4,13.42,13.4,13.41,46100.0,11.303,11.3198,11.303,11.3114,46100.0
2013-03-26 10:00:00,13.4,13.41,13.37,13.39,164600.0,11.303,11.3114,11.2776,11.2945,164600.0
2013-03-26 10:05:00,13.39,13.43,13.38,13.42,60300.0,11.2945,11.3283,11.2861,11.3198,60300.0
2013-03-26 10:10:00,13.42,13.46,13.42,13.44,368300.0,11.3198,11.3536,11.3198,11.3367,368300.0
2013-03-26 10:15:00,13.43,13.43,13.42,13.42,52500.0,11.3283,11.3283,11.3198,11.3198,52500.0
2013-03-26 10:20:00,13.43,13.43,13.42,13.43,98800.0,11.3283,11.3283,11.3198,11.3283,98800.0
2013-03-26 10:25:00,13.42,13.45,13.42,13.43,138700.0,11.3198,11.3451,11.3198,11.3283,138700.0
2013-03-26 10:30:00,13.44,13.46,13.43,13.44,93900.0,11.3367,11.3536,11.3283,11.3367,93900.0
2013-03-26 10:35:00,13.44,13.44,13.43,13.43,45100.0,11.3367,11.3367,11.3283,11.3283,45100.0
2013-03-26 10:40:00,13.43,13.44,13.4,13.4,85600.0,11.3283,11.3367,11.303,11.303,85600.0
2013-03-26 10:45:00,13.4,13.41,13.38,13.39,222500.0,11.303,11.3114,11.2861,11.2945,222500.0
2013-03-26 10:50:00,13.39,13.42,13.39,13.4,93600.0,11.2945,11.3198,11.2945,11.303,93600.0
2013-03-26 10:55:00,13.4,13.42,13.4,13.4,104800.0,11.303,11.3198,11.303,11.303,104800.0
2013-03-26 11:00:00,13.4,13.42,13.39,13.41,116400.0,11.303,11.3198,11.2945,11.3114,116400.0
2013-03-26 11:05:00,13.4,13.41,13.4,13.41,26900.0,11.303,11.3114,11.303,11.3114,26900.0
2013-03-26 11:10:00,13.41,13.41,13.39,13.39,44000.0,11.3114,11.3114,11.2945,11.2945,44000.0
2013-03-26 11:15:00,13.39,13.39,13.34,13.37,264200.0,11.2945,11.2945,11.2523,11.2776,264200.0
2013-03-26 11:20:00,13.36,13.4,13.36,13.4,117300.0,11.2692,11.303,11.2692,11.303,117300.0
2013-03-26 11:25:00,13.4,13.4,13.39,13.4,28500.0,11.303,11.303,11.2945,11.303,28500.0
2013-03-26 11:30:00,13.39,13.4,13.39,13.4,93200.0,11.2945,11.303,11.2945,11.303,93200.0
2013-03-26 11:35:00,13.4,13.4,13.39,13.4,64100.0,11.303,11.303,11.2945,11.303,64100.0
2013-03-26 11:40:00,13.4,13.45,13.39,13.45,358800.0,11.303,11.3451,11.2945,11.3451,358800.0
2013-03-26 11:45:00,13.44,13.46,13.43,13.44,103500.0,11.3367,11.3536,11.3283,11.3367,103500.0
2013-03-26 11:50:00,13.43,13.45,13.41,13.41,73600.0,11.3283,11.3451,11.3114,11.3114,73600.0
2013-03-26 11:55:00,13.41,13.42,13.41,13.41,41400.0,11.3114,11.3198,11.3114,11.3114,41400.0
2013-03-26 12:00:00,13.4,13.42,13.4,13.4,45400.0,11.303,11.3198,11.303,11.303,45400.0
2013-03-26 12:05:00,13.4,13.41,13.39,13.4,75600.0,11.303,11.3114,11.2945,11.303,75600.0
2013-03-26 12:10:00,13.4,13.4,13.39,13.4,27200.0,11.303,11.303,11.2945,11.303,27200.0
2013-03-26 12:15:00,13.39,13.4,13.37,13.37,226200.0,11.2945,11.303,11.2776,11.2776,226200.0
2013-03-26 12:20:00,13.37,13.38,13.35,13.35,77600.0,11.2776,11.2861,11.2608,11.2608,77600.0
2013-03-26 12:25:00,13.35,13.38,13.34,13.38,126200.0,11.2608,11.2861,11.2523,11.2861,126200.0
2013-03-26 12:30:00,13.38,13.38,13.37,13.38,41000.0,11.2861,11.2861,11.2776,11.2861,41000.0
2013-03-26 12:35:00,13.38,13.39,13.38,13.39,53700.0,11.2861,11.2945,11.2861,11.2945,53700.0
2013-03-26 12:40:00,13.38,13.4,13.38,13.39,84400.0,11.2861,11.303,11.2861,11.2945,84400.0
2013-03-26 12:45:00,13.39,13.41,13.39,13.41,385400.0,11.2945,11.3114,11.2945,11.3114,385400.0
2013-03-26 12:50:00,13.4,13.41,13.4,13.4,144900.0,11.303,11.3114,11.303,11.303,144900.0
2013-03-26 12:55:00,13.41,13.41,13.4,13.4,190300.0,11.3114,11.3114,11.303,11.303,190300.0
2013-03-26 13:00:00,13.4,13.41,13.39,13.4,86200.0,11.303,11.3114,11.2945,11.303,86200.0
2013-03-26 13:05:00,13.41,13.41,13.4,13.4,15900.0,11.3114,11.3114,11.303,11.303,15900.0
2013-03-26 13:10:00,13.41,13.41,13.4,13.4,37400.0,11.3114,11.3114,11.303,11.303,37400.0
2013-03-26 13:15:00,13.41,13.41,13.4,13.4,40800.0,11.3114,11.3114,11.303,11.303,40800.0
2013-03-26 13:20:00,13.4,13.42,13.4,13.42,178300.0,11.303,11.3198,11.303,11.3198,178300.0
2013-03-26 13:25:00,13.42,13.43,13.41,13.43,92200.0,11.3198,11.3283,11.3114,11.3283,92200.0
2013-03-26 13:30:00,13.43,13.43,13.42,13.43,9400.0,11.3283,11.3283,11.3198,11.3283,9400.0
2013-03-26 13:35:00,13.43,13.43,13.42,13.42,43300.0,11.3283,11.3283,11.3198,11.3198,43300.0
2013-03-26 13:40:00,13.43,13.43,13.4,13.41,158600.0,11.3283,11.3283,11.303,11.3114,158600.0
2013-03-26 13:45:00,13.41,13.42,13.4,13.41,69000.0,11.3114,11.3198,11.303,11.3114,69000.0
2013-03-26 13:50:00,13.4,13.42,13.4,13.42,49300.0,11.303,11.3198,11.303,11.3198,49300.0
2013-03-26 13:55:00,13.42,13.43,13.41,13.41,70100.0,11.3198,11.3283,11.3114,11.3114,70100.0
2013-03-26 14:00:00,13.42,13.42,13.41,13.42,21300.0,11.3198,11.3198,11.3114,11.3198,21300.0
2013-03-26 14:05:00,13.42,13.42,13.4,13.4,50000.0,11.3198,11.3198,11.303,11.303,50000.0
2013-03-26 14:10:00,13.4,13.41,13.4,13.41,29300.0,11.303,11.3114,11.303,11.3114,29300.0
2013-03-26 14:15:00,13.41,13.41,13.4,13.41,30500.0,11.3114,11.3114,11.303,11.3114,30500.0
2013-03-26 14:20:00,13.41,13.42,13.41,13.42,128600.0,11.3114,11.3198,11.3114,11.3198,128600.0
2013-03-26 14:25:00,13.42,13.44,13.41,13.44,102000.0,11.3198,11.3367,11.3114,11.3367,102000.0
2013-03-26 14:30:00,13.44,13.44,13.43,13.44,110000.0,11.3367,11.3367,11.3283,11.3367,110000.0
2013-03-26 14:35:00,13.44,13.44,13.43,13.44,33000.0,11.3367,11.3367,11.3283,11.3367,33000.0
2013-03-26 14:40:00,13.44,13.44,13.43,13.44,27300.0,11.3367,11.3367,11.3283,11.3367,27300.0
2013-03-26 14:45:00,13.44,13.44,13.43,13.44,33200.0,11.3367,11.3367,11.3283,11.3367,33200.0
2013-03-26 14:50:00,13.44,13.45,13.44,13.45,72800.0,11.3367,11.3451,11.3367,11.3451,72800.0
2013-03-26 14:55:00,13.45,13.46,13.44,13.46,61800.0,11.3451,11.3536,11.3367,11.3536,61800.0
2013-03-26 15:00:00,13.45,13.47,13.45,13.46,102100.0,11.3451,11.362,11.3451,11.3536,102100.0
2013-03-26 15:05:00,13.47,13.48,13.46,13.48,148300.0,11.362,11.3704,11.3536,11.3704,148300.0
2013-03-26 15:10:00,13.47,13.49,13.47,13.48,225600.0,11.362,11.3789,11.362,11.3704,225600.0
2013-03-26 15:15:00,13.48,13.48,13.45,13.46,138900.0,11.3704,11.3704,11.3451,11.3536,138900.0
2013-03-26 15:20:00,13.46,13.46,13.44,13.45,81200.0,11.3536,11.3536,11.3367,11.3451,81200.0
2013-03-26 15:25:00,13.44,13.45,13.44,13.44,141600.0,11.3367,11.3451,11.3367,11.3367,141600.0
2013-03-26 15:30:00,13.44,13.45,13.44,13.44,60400.0,11.3367,11.3451,11.3367,11.3367,60400.0
2013-03-26 15:35:00,13.45,13.45,13.44,13.45,135000.0,11.3451,11.3451,11.3367,11.3451,135000.0
2013-03-26 15:40:00,13.45,13.45,13.44,13.45,213500.0,11.3451,11.3451,11.3367,11.3451,213500.0
2013-03-26 15:45:00,13.44,13.45,13.44,13.45,203700.0,11.3367,11.3451,11.3367,11.3451,203700.0
2013-03-26 15:50:00,13.45,13.45,13.43,13.44,585400.0,11.3451,11.3451,11.3283,11.3367,585400.0
2013-03-26 15:55:00,13.45,13.46,13.4,13.41,1658200.0,11.3451,11.3536,11.303,11.3114,1658200.0
2013-03-27 09:30:00,13.3,13.34,13.16,13.18,318800.0,11.2186,11.2523,11.1005,11.1174,318800.0
2013-03-27 09:35:00,13.17,13.18,13.09,13.12,594300.0,11.1089,11.1174,11.0415,11.0668,594300.0
2013-03-27 09:40:00,13.12,13.15,13.1,13.15,299100.0,11.0668,11.0921,11.0499,11.0921,299100.0
2013-03-27 09:45:00,13.15,13.17,13.13,13.16,250100.0,11.0921,11.1089,11.0752,11.1005,250100.0
2013-03-27 09:50:00,13.16,13.2,13.15,13.19,150300.0,11.1005,11.1343,11.0921,11.1258,150300.0
2013-03-27 09:55:00,13.19,13.22,13.16,13.16,217100.0,11.1258,11.1511,11.1005,11.1005,217100.0
2013-03-27 10:00:00,13.16,13.21,13.15,13.19,389700.0,11.1005,11.1427,11.0921,11.1258,389700.0
2013-03-27 10:05:00,13.2,13.22,13.18,13.21,219300.0,11.1343,11.1511,11.1174,11.1427,219300.0
2013-03-27 10:10:00,13.22,13.22,13.2,13.2,139500.0,11.1511,11.1511,11.1343,11.1343,139500.0
2013-03-27 10:15:00,13.21,13.21,13.2,13.21,187500.0,11.1427,11.1427,11.1343,11.1427,187500.0
2013-03-27 10:20:00,13.21,13.27,13.21,13.26,291200.0,11.1427,11.1933,11.1427,11.1849,291200.0
2013-03-27 10:25:00,13.27,13.29,13.26,13.28,138800.0,11.1933,11.2102,11.1849,11.2017,138800.0
2013-03-27 10:30:00,13.29,13.29,13.27,13.27,129400.0,11.2102,11.2102,11.1933,11.1933,129400.0
2013-03-27 10:35:00,13.27,13.29,13.25,13.27,147200.0,11.1933,11.2102,11.1764,11.1933,147200.0
2013-03-27 10:40:00,13.27,13.3,13.26,13.28,86500.0,11.1933,11.2186,11.1849,11.2017,86500.0
2013-03-27 10:45:00,13.28,13.29,13.27,13.28,79300.0,11.2017,11.2102,11.1933,11.2017,79300.0
2013-03-27 10:50:00,13.27,13.28,13.26,13.26,56300.0,11.1933,11.2017,11.1849,11.1849,56300.0
2013-03-27 10:55:00,13.26,13.27,13.23,13.25,193500.0,11.1849,11.1933,11.1596,11.1764,193500.0
2013-03-27 11:00:00,13.26,13.27,13.24,13.24,72900.0,11.1849,11.1933,11.168,11.168,72900.0
2013-03-27 11:05:00,13.25,13.25,13.22,13.25,80900.0,11.1764,11.1764,11.1511,11.1764,80900.0
2013-03-27 11:10:00,13.24,13.26,13.24,13.24,58400.0,11.168,11.1849,11.168,11.168,58400.0
2013-03-27 11:15:00,13.24,13.26,13.24,13.24,98500.0,11.168,11.1849,11.168,11.168,98500.0
2013-03-27 11:20:00,13.24,13.25,13.22,13.22,83600.0,11.168,11.1764,11.1511,11.1511,83600.0
2013-03-27 11:25:00,13.22,13.24,13.22,13.24,70800.0,11.1511,11.168,11.1511,11.168,70800.0
2013-03-27 11:30:00,13.23,13.27,13.23,13.27,93500.0,11.1596,11.1933,11.1596,11.1933,93500.0
2013-03-27 11:35:00,13.27,13.27,13.25,13.27,72400.0,11.1933,11.1933,11.1764,11.1933,72400.0
2013-03-27 11:40:00,13.27,13.28,13.26,13.27,85400.0,11.1933,11.2017,11.1849,11.1933,85400.0
2013-03-27 11:45:00,13.26,13.27,13.25,13.27,60800.0,11.1849,11.1933,11.1764,11.1933,60800.0
2013-03-27 11:50:00,13.27,13.29,13.26,13.27,115600.0,11.1933,11.2102,11.1849,11.1933,115600.0
2013-03-27 11:55:00,13.27,13.28,13.26,13.28,60200.0,11.1933,11.2017,11.1849,11.2017,60200.0
2013-03-27 12:00:00,13.27,13.3,13.27,13.29,172200.0,11.1933,11.2186,11.1933,11.2102,172200.0
2013-03-27 12:05:00,13.29,13.29,13.28,13.29,54200.0,11.2102,11.2102,11.2017,11.2102,54200.0
2013-03-27 12:10:00,13.28,13.3,13.28,13.3,51500.0,11.2017,11.2186,11.2017,11.2186,51500.0
2013-03-27 12:15:00,13.3,13.31,13.28,13.28,91600.0,11.2186,11.227,11.2017,11.2017,91600.0
2013-03-27 12:20:00,13.29,13.3,13.28,13.29,31000.0,11.2102,11.2186,11.2017,11.2102,31000.0
2013-03-27 12:25:00,13.3,13.3,13.27,13.28,53600.0,11.2186,11.2186,11.1933,11.2017,53600.0
2013-03-27 12:30:00,13.27,13.29,13.27,13.29,98900.0,11.1933,11.2102,11.1933,11.2102,98900.0
2013-03-27 12:35:00,13.29,13.3,13.28,13.29,49900.0,11.2102,11.2186,11.2017,11.2102,49900.0
2013-03-27 12:40:00,13.29,13.3,13.27,13.27,48500.0,11.2102,11.2186,11.1933,11.1933,48500.0
2013-03-27 12:45:00,13.27,13.29,13.26,13.27,79600.0,11.1933,11.2102,11.1849,11.1933,79600.0
2013-03-27 12:50:00,13.26,13.27,13.26,13.27,22400.0,11.1849,11.1933,11.1849,11.1933,22400.0
2013-03-27 12:55:00,13.27,13.29,13.26,13.28,43200.0,11.1933,11.2102,11.1849,11.2017,43200.0
2013-03-27 13:00:00,13.29,13.29,13.26,13.28,88900.0,11.2102,11.2102,11.1849,11.2017,88900.0
2013-03-27 13:05:00,13.28,13.28,13.26,13.28,63000.0,11.2017,11.2017,11.1849,11.2017,63000.0
2013-03-27 13:10:00,13.28,13.29,13.26,13.28,125500.0,11.2017,11.2102,11.1849,11.2017,125500.0
2013-03-27 13:15:00,13.29,13.29,13.28,13.28,36000.0,11.2102,11.2102,11.2017,11.2017,36000.0
2013-03-27 13:20:00,13.28,13.3,13.28,13.29,37900.0,11.2017,11.2186,11.2017,11.2102,37900.0
2013-03-27 13:25:00,13.29,13.31,13.29,13.31,38100.0,11.2102,11.227,11.2102,11.227,38100.0
2013-03-27 13:30:00,13.31,13.32,13.3,13.32,89800.0,11.227,11.2355,11.2186,11.2355,89800.0
2013-03-27 13:35:00,13.31,13.32,13.31,13.32,62800.0,11.227,11.2355,11.227,11.2355,62800.0
2013-03-27 13:40:00,13.31,13.33,13.31,13.33,90800.0,11.227,11.2439,11.227,11.2439,90800.0
2013-03-27 13:45:00,13.32,13.33,13.32,13.33,45600.0,11.2355,11.2439,11.2355,11.2439,45600.0
2013-03-27 13:50:00,13.32,13.33,13.32,13.32,53300.0,11.2355,11.2439,11.2355,11.2355,53300.0
2013-03-27 13:55:00,13.32,13.33,13.32,13.33,49600.0,11.2355,11.2439,11.2355,11.2439,49600.0
2013-03-27 14:00:00,13.33,13.38,13.33,13.38,146800.0,11.2439,11.2861,11.2439,11.2861,146800.0
2013-03-27 14:05:00,13.38,13.4,13.36,13.36,172300.0,11.2861,11.303,11.2692,11.2692,172300.0
2013-03-27 14:10:00,13.36,13.37,13.35,13.35,53000.0,11.2692,11.2776,11.2608,11.2608,53000.0
2013-03-27 14:15:00,13.35,13.36,13.35,13.36,29800.0,11.2608,11.2692,11.2608,11.2692,29800.0
2013-03-27 14:20:00,13.36,13.38,13.35,13.38,116000.0,11.2692,11.2861,11.2608,11.2861,116000.0
2013-03-27 14:25:00,13.38,13.39,13.37,13.39,69900.0,11.2861,11.2945,11.2776,11.2945,69900.0
2013-03-27 14:30:00,13.38,13.39,13.37,13.39,128800.0,11.2861,11.2945,11.2776,11.2945,128800.0
2013-03-27 14:35:00,13.39,13.4,13.38,13.39,85100.0,11.2945,11.303,11.2861,11.2945,85100.0
2013-03-27 14:40:00,13.4,13.41,13.38,13.38,197300.0,11.303,11.3114,11.2861,11.2861,197300.0
2013-03-27 14:45:00,13.38,13.39,13.37,13.38,98100.0,11.2861,11.2945,11.2776,11.2861,98100.0
2013-03-27 14:50:00,13.38,13.38,13.37,13.37,42000.0,11.2861,11.2861,11.2776,11.2776,42000.0
2013-03-27 14:55:00,13.38,13.4,13.37,13.39,76000.0,11.2861,11.303,11.2776,11.2945,76000.0
2013-03-27 15:00:00,13.39,13.41,13.37,13.38,140400.0,11.2945,11.3114,11.2776,11.2861,140400.0
2013-03-27 15:05:00,13.37,13.38,13.37,13.38,36300.0,11.2776,11.2861,11.2776,11.2861,36300.0
2013-03-27 15:10:00,13.38,13.39,13.37,13.39,89400.0,11.2861,11.2945,11.2776,11.2945,89400.0
2013-03-27 15:15:00,13.39,13.39,13.37,13.39,103300.0,11.2945,11.2945,11.2776,11.2945,103300.0
2013-03-27 15:20:00,13.39,13.4,13.38,13.4,98100.0,11.2945,11.303,11.2861,11.303,98100.0
2013-03-27 15:25:00,13.4,13.42,13.39,13.42,196400.0,11.303,11.3198,11.2945,11.3198,196400.0
2013-03-27 15:30:00,13.42,13.42,13.4,13.4,142500.0,11.3198,11.3198,11.303,11.303,142500.0
2013-03-27 15:35:00,13.41,13.41,13.39,13.4,97700.0,11.3114,11.3114,11.2945,11.303,97700.0
2013-03-27 15:40:00,13.39,13.41,13.38,13.38,262900.0,11.2945,11.3114,11.2861,11.2861,262900.0
2013-03-27 15:45:00,13.38,13.42,13.38,13.41,464300.0,11.2861,11.3198,11.2861,11.3114,464300.0
2013-03-27 15:50:00,13.41,13.41,13.39,13.39,201800.0,11.3114,11.3114,11.2945,11.2945,201800.0
2013-03-27 15:55:00,13.4,13.41,13.39,13.4,589800.0,11.303,11.3114,11.2945,11.303,589800.0
2013-03-28 09:30:00,13.39,13.43,13.34,13.38,342700.0,11.2945,11.3283,11.2523,11.2861,342700.0
2013-03-28 09:35:00,13.38,13.41,13.37,13.38,126200.0,11.2861,11.3114,11.2776,11.2861,126200.0
2013-03-28 09:40:00,13.37,13.38,13.33,13.35,123100.0,11.2776,11.2861,11.2439,11.2608,123100.0
2013-03-28 09:45:00,13.36,13.38,13.34,13.38,79400.0,11.2692,11.2861,11.2523,11.2861,79400.0
2013-03-28 09:50:00,13.38,13.41,13.37,13.38,136100.0,11.2861,11.3114,11.2776,11.2861,136100.0
2013-03-28 09:55:00,13.38,13.41,13.37,13.38,95600.0,11.2861,11.3114,11.2776,11.2861,95600.0
2013-03-28 10:00:00,13.37,13.42,13.37,13.41,96000.0,11.2776,11.3198,11.2776,11.3114,96000.0
2013-03-28 10:05:00,13.41,13.41,13.37,13.4,142800.0,11.3114,11.3114,11.2776,11.303,142800.0
2013-03-28 10:10:00,13.39,13.41,13.39,13.4,109200.0,11.2945,11.3114,11.2945,11.303,109200.0
2013-03-28 10:15:00,13.4,13.44,13.39,13.42,301300.0,11.303,11.3367,11.2945,11.3198,301300.0
2013-03-28 10:20:00,13.42,13.43,13.41,13.41,184900.0,11.3198,11.3283,11.3114,11.3114,184900.0
2013-03-28 10:25:00,13.41,13.44,13.41,13.43,207300.0,11.3114,11.3367,11.3114,11.3283,207300.0
2013-03-28 10:30:00,13.42,13.46,13.42,13.43,367500.0,11.3198,11.3536,11.3198,11.3283,367500.0
2013-03-28 10:35:00,13.43,13.44,13.42,13.42,93800.0,11.3283,11.3367,11.3198,11.3198,93800.0
2013-03-28 10:40:00,13.42,13.43,13.42,13.42,63100.0,11.3198,11.3283,11.3198,11.3198,63100.0
2013-03-28 10:45:00,13.43,13.46,13.42,13.46,147300.0,11.3283,11.3536,11.3198,11.3536,147300.0
2013-03-28 10:50:00,13.46,13.47,13.44,13.46,190100.0,11.3536,11.362,11.3367,11.3536,190100.0
2013-03-28 10:55:00,13.46,13.49,13.45,13.47,162200.0,11.3536,11.3789,11.3451,11.362,162200.0
2013-03-28 11:00:00,13.47,13.48,13.46,13.48,179700.0,11.362,11.3704,11.3536,11.3704,179700.0
2013-03-28 11:05:00,13.47,13.48,13.45,13.45,120300.0,11.362,11.3704,11.3451,11.3451,120300.0
2013-03-28 11:10:00,13.45,13.47,13.45,13.46,109100.0,11.3451,11.362,11.3451,11.3536,109100.0
2013-03-28 11:15:00,13.46,13.47,13.46,13.46,145100.0,11.3536,11.362,11.3536,11.3536,145100.0
2013-03-28 11:20:00,13.46,13.46,13.45,13.46,72400.0,11.3536,11.3536,11.3451,11.3536,72400.0
2013-03-28 11:25:00,13.46,13.46,13.45,13.46,32700.0,11.3536,11.3536,11.3451,11.3536,32700.0
2013-03-28 11:30:00,13.46,13.46,13.45,13.45,148100.0,11.3536,11.3536,11.3451,11.3451,148100.0
2013-03-28 11:35:00,13.46,13.46,13.43,13.43,140200.0,11.3536,11.3536,11.3283,11.3283,140200.0
2013-03-28 11:40:00,13.44,13.44,13.43,13.44,9200.0,11.3367,11.3367,11.3283,11.3367,9200.0
2013-03-28 11:45:00,13.43,13.44,13.43,13.44,40500.0,11.3283,11.3367,11.3283,11.3367,40500.0
2013-03-28 11:50:00,13.43,13.46,13.43,13.44,111000.0,11.3283,11.3536,11.3283,11.3367,111000.0
2013-03-28 11:55:00,13.45,13.45,13.44,13.44,23900.0,11.3451,11.3451,11.3367,11.3367,23900.0
2013-03-28 12:00:00,13.44,13.45,13.41,13.41,133700.0,11.3367,11.3451,11.3114,11.3114,133700.0
2013-03-28 12:05:00,13.41,13.42,13.4,13.41,39400.0,11.3114,11.3198,11.303,11.3114,39400.0
2013-03-28 12:10:00,13.41,13.41,13.4,13.41,43500.0,11.3114,11.3114,11.303,11.3114,43500.0
2013-03-28 12:15:00,13.4,13.41,13.39,13.4,256300.0,11.303,11.3114,11.2945,11.303,256300.0
2013-03-28 12:20:00,13.41,13.41,13.4,13.41,55200.0,11.3114,11.3114,11.303,11.3114,55200.0
2013-03-28 12:25:00,13.4,13.44,13.4,13.44,197300.0,11.303,11.3367,11.303,11.3367,197300.0
2013-03-28 12:30:00,13.44,13.46,13.43,13.46,69900.0,11.3367,11.3536,11.3283,11.3536,69900.0
2013-03-28 12:35:00,13.46,13.46,13.45,13.46,11200.0,11.3536,11.3536,11.3451,11.3536,11200.0
2013-03-28 12:40:00,13.46,13.46,13.44,13.45,75600.0,11.3536,11.3536,11.3367,11.3451,75600.0
2013-03-28 12:45:00,13.46,13.47,13.45,13.46,87200.0,11.3536,11.362,11.3451,11.3536,87200.0
2013-03-28 12:50:00,13.45,13.47,13.45,13.46,52800.0,11.3451,11.362,11.3451,11.3536,52800.0
2013-03-28 12:55:00,13.46,13.47,13.45,13.46,92900.0,11.3536,11.362,11.3451,11.3536,92900.0
2013-03-28 13:00:00,13.45,13.46,13.44,13.44,75700.0,11.3451,11.3536,11.3367,11.3367,75700.0
2013-03-28 13:05:00,13.45,13.45,13.44,13.45,35000.0,11.3451,11.3451,11.3367,11.3451,35000.0
2013-03-28 13:10:00,13.45,13.46,13.44,13.46,166600.0,11.3451,11.3536,11.3367,11.3536,166600.0
2013-03-28 13:15:00,13.46,13.46,13.45,13.46,21400.0,11.3536,11.3536,11.3451,11.3536,21400.0
2013-03-28 13:20:00,13.46,13.47,13.45,13.46,50300.0,11.3536,11.362,11.3451,11.3536,50300.0
2013-03-28 13:25:00,13.46,13.48,13.46,13.48,47600.0,11.3536,11.3704,11.3536,11.3704,47600.0
2013-03-28 13:30:00,13.48,13.49,13.46,13.46,145300.0,11.3704,11.3789,11.3536,11.3536,145300.0
2013-03-28 13:35:00,13.47,13.48,13.46,13.47,75100.0,11.362,11.3704,11.3536,11.362,75100.0
2013-03-28 13:40:00,13.48,13.48,13.46,13.46,42200.0,11.3704,11.3704,11.3536,11.3536,42200.0
2013-03-28 13:45:00,13.46,13.47,13.46,13.46,15100.0,11.3536,11.362,11.3536,11.3536,15100.0
2013-03-28 13:50:00,13.46,13.47,13.46,13.46,16500.0,11.3536,11.362,11.3536,11.3536,16500.0
2013-03-28 13:55:00,13.46,13.47,13.46,13.47,27000.0,11.3536,11.362,11.3536,11.362,27000.0
2013-03-28 14:00:00,13.47,13.49,13.46,13.49,125200.0,11.362,11.3789,11.3536,11.3789,125200.0
2013-03-28 14:05:00,13.48,13.49,13.48,13.49,12100.0,11.3704,11.3789,11.3704,11.3789,12100.0
2013-03-28 14:10:00,13.49,13.49,13.48,13.49,17400.0,11.3789,11.3789,11.3704,11.3789,17400.0
2013-03-28 14:15:00,13.49,13.49,13.48,13.49,35300.0,11.3789,11.3789,11.3704,11.3789,35300.0
2013-03-28 14:20:00,13.49,13.5,13.48,13.5,164100.0,11.3789,11.3873,11.3704,11.3873,164100.0
2013-03-28 14:25:00,13.5,13.51,13.49,13.51,252300.0,11.3873,11.3957,11.3789,11.3957,252300.0
2013-03-28 14:30:00,13.5,13.51,13.5,13.51,226000.0,11.3873,11.3957,11.3873,11.3957,226000.0
2013-03-28 14:35:00,13.51,13.52,13.5,13.52,149500.0,11.3957,11.4042,11.3873,11.4042,149500.0
2013-03-28 14:40:00,13.52,13.52,13.51,13.52,47500.0,11.4042,11.4042,11.3957,11.4042,47500.0
2013-03-28 14:45:00,13.52,13.52,13.5,13.51,98300.0,11.4042,11.4042,11.3873,11.3957,98300.0
2013-03-28 14:50:00,13.51,13.51,13.5,13.51,69200.0,11.3957,11.3957,11.3873,11.3957,69200.0
2013-03-28 14:55:00,13.51,13.51,13.5,13.51,45200.0,11.3957,11.3957,11.3873,11.3957,45200.0
2013-03-28 15:00:00,13.51,13.51,13.5,13.51,30800.0,11.3957,11.3957,11.3873,11.3957,30800.0
2013-03-28 15:05:00,13.5,13.51,13.5,13.51,100200.0,11.3873,11.3957,11.3873,11.3957,100200.0
2013-03-28 15:10:00,13.51,13.52,13.5,13.52,46900.0,11.3957,11.4042,11.3873,11.4042,46900.0
2013-03-28 15:15:00,13.51,13.52,13.51,13.52,51100.0,11.3957,11.4042,11.3957,11.4042,51100.0
2013-03-28 15:20:00,13.52,13.53,13.51,13.53,136000.0,11.4042,11.4126,11.3957,11.4126,136000.0
2013-03-28 15:25:00,13.53,13.54,13.51,13.52,183100.0,11.4126,11.421,11.3957,11.4042,183100.0
2013-03-28 15:30:00,13.51,13.53,13.51,13.53,132600.0,11.3957,11.4126,11.3957,11.4126,132600.0
2013-03-28 15:35:00,13.53,13.54,13.51,13.52,192800.0,11.4126,11.421,11.3957,11.4042,192800.0
2013-03-28 15:40:00,13.51,13.52,13.49,13.5,110000.0,11.3957,11.4042,11.3789,11.3873,110000.0
2013-03-28 15:45:00,13.49,13.5,13.49,13.5,187400.0,11.3789,11.3873,11.3789,11.3873,187400.0
2013-03-28 15:50:00,13.5,13.52,13.49,13.52,342400.0,11.3873,11.4042,11.3789,11.4042,342400.0
2013-03-28 15:55:00,13.52,13.53,13.47,13.47,1288800.0,11.4042,11.4126,11.362,11.362,1288800.0
2013-04-01 09:30:00,13.48,13.48,13.38,13.41,209200.0,11.3704,11.3704,11.2861,11.3114,209200.0
2013-04-01 09:35:00,13.42,13.49,13.41,13.48,161900.0,11.3198,11.3789,11.3114,11.3704,161900.0
2013-04-01 09:40:00,13.49,13.49,13.45,13.47,135400.0,11.3789,11.3789,11.3451,11.362,135400.0
2013-04-01 09:45:00,13.47,13.48,13.43,13.44,452300.0,11.362,11.3704,11.3283,11.3367,452300.0
2013-04-01 09:50:00,13.43,13.45,13.43,13.44,52700.0,11.3283,11.3451,11.3283,11.3367,52700.0
2013-04-01 09:55:00,13.43,13.44,13.4,13.41,74600.0,11.3283,11.3367,11.303,11.3114,74600.0
2013-04-01 10:00:00,13.4,13.42,13.34,13.37,389900.0,11.303,11.3198,11.2523,11.2776,389900.0
2013-04-01 10:05:00,13.37,13.41,13.36,13.37,141100.0,11.2776,11.3114,11.2692,11.2776,141100.0
2013-04-01 10:10:00,13.37,13.41,13.37,13.38,281000.0,11.2776,11.3114,11.2776,11.2861,281000.0
2013-04-01 10:15:00,13.38,13.4,13.37,13.37,204300.0,11.2861,11.303,11.2776,11.2776,204300.0
2013-04-01 10:20:00,13.37,13.38,13.36,13.36,30800.0,11.2776,11.2861,11.2692,11.2692,30800.0
2013-04-01 10:25:00,13.36,13.38,13.35,13.37,110000.0,11.2692,11.2861,11.2608,11.2776,110000.0
2013-04-01 10:30:00,13.36,13.37,13.34,13.35,119100.0,11.2692,11.2776,11.2523,11.2608,119100.0
2013-04-01 10:35:00,13.35,13.36,13.31,13.31,251500.0,11.2608,11.2692,11.227,11.227,251500.0
2013-04-01 10:40:00,13.31,13.31,13.27,13.31,192100.0,11.227,11.227,11.1933,11.227,192100.0
2013-04-01 10:45:00,13.31,13.32,13.29,13.32,184200.0,11.227,11.2355,11.2102,11.2355,184200.0
2013-04-01 10:50:00,13.32,13.33,13.3,13.32,117800.0,11.2355,11.2439,11.2186,11.2355,117800.0
2013-04-01 10:55:00,13.32,13.37,13.32,13.35,293600.0,11.2355,11.2776,11.2355,11.2608,293600.0
2013-04-01 11:00:00,13.35,13.35,13.32,13.33,331300.0,11.2608,11.2608,11.2355,11.2439,331300.0
2013-04-01 11:05:00,13.33,13.36,13.33,13.35,103900.0,11.2439,11.2692,11.2439,11.2608,103900.0
2013-04-01 11:10:00,13.35,13.39,13.35,13.39,78600.0,11.2608,11.2945,11.2608,11.2945,78600.0
2013-04-01 11:15:00,13.39,13.39,13.38,13.38,58000.0,11.2945,11.2945,11.2861,11.2861,58000.0
2013-04-01 11:20:00,13.38,13.39,13.36,13.36,82700.0,11.2861,11.2945,11.2692,11.2692,82700.0
2013-04-01 11:25:00,13.37,13.39,13.37,13.37,147600.0,11.2776,11.2945,11.2776,11.2776,147600.0
2013-04-01 11:30:00,13.37,13.4,13.37,13.39,122700.0,11.2776,11.303,11.2776,11.2945,122700.0
2013-04-01 11:35:00,13.39,13.41,13.37,13.38,159500.0,11.2945,11.3114,11.2776,11.2861,159500.0
2013-04-01 11:40:00,13.38,13.38,13.37,13.37,77300.0,11.2861,11.2861,11.2776,11.2776,77300.0
2013-04-01 11:45:00,13.37,13.38,13.35,13.38,188100.0,11.2776,11.2861,11.2608,11.2861,188100.0
2013-04-01 11:50:00,13.38,13.39,13.37,13.37,34500.0,11.2861,11.2945,11.2776,11.2776,34500.0
2013-04-01 11:55:00,13.37,13.39,13.37,13.38,41500.0,11.2776,11.2945,11.2776,11.2861,41500.0
2013-04-01 12:00:00,13.37,13.38,13.37,13.38,38600.0,11.2776,11.2861,11.2776,11.2861,38600.0
2013-04-01 12:05:00,13.38,13.39,13.37,13.38,27500.0,11.2861,11.2945,11.2776,11.2861,27500.0
2013-04-01 12:10:00,13.38,13.39,13.37,13.38,28900.0,11.2861,11.2945,11.2776,11.2861,28900.0
2013-04-01 12:15:00,13.39,13.39,13.36,13.36,49700.0,11.2945,11.2945,11.2692,11.2692,49700.0
2013-04-01 12:20:00,13.36,13.37,13.33,13.33,69700.0,11.2692,11.2776,11.2439,11.2439,69700.0
2013-04-01 12:25:00,13.34,13.35,13.33,13.34,45000.0,11.2523,11.2608,11.2439,11.2523,45000.0
2013-04-01 12:30:00,13.34,13.35,13.34,13.34,145000.0,11.2523,11.2608,11.2523,11.2523,145000.0
2013-04-01 12:35:00,13.35,13.35,13.34,13.35,15600.0,11.2608,11.2608,11.2523,11.2608,15600.0
2013-04-01 12:40:00,13.35,13.35,13.34,13.34,43600.0,11.2608,11.2608,11.2523,11.2523,43600.0
2013-04-01 12:45:00,13.34,13.35,13.34,13.35,45600.0,11.2523,11.2608,11.2523,11.2608,45600.0
2013-04-01 12:50:00,13.35,13.38,13.35,13.37,37900.0,11.2608,11.2861,11.2608,11.2776,37900.0
2013-04-01 12:55:00,13.36,13.38,13.36,13.38,26800.0,11.2692,11.2861,11.2692,11.2861,26800.0
2013-04-01 13:00:00,13.38,13.38,13.35,13.35,30100.0,11.2861,11.2861,11.2608,11.2608,30100.0
2013-04-01 13:05:00,13.36,13.37,13.36,13.37,48600.0,11.2692,11.2776,11.2692,11.2776,48600.0
2013-04-01 13:10:00,13.36,13.37,13.35,13.35,26000.0,11.2692,11.2776,11.2608,11.2608,26000.0
2013-04-01 13:15:00,13.35,13.36,13.35,13.36,20300.0,11.2608,11.2692,11.2608,11.2692,20300.0
2013-04-01 13:20:00,13.36,13.37,13.35,13.36,34600.0,11.2692,11.2776,11.2608,11.2692,34600.0
2013-04-01 13:25:00,13.37,13.39,13.37,13.37,45300.0,11.2776,11.2945,11.2776,11.2776,45300.0
2013-04-01 13:30:00,13.38,13.38,13.36,13.36,38900.0,11.2861,11.2861,11.2692,11.2692,38900.0
2013-04-01 13:35:00,13.36,13.37,13.36,13.36,4600.0,11.2692,11.2776,11.2692,11.2692,4600.0
2013-04-01 13:40:00,13.36,13.37,13.35,13.36,308300.0,11.2692,11.2776,11.2608,11.2692,308300.0
2013-04-01 13:45:00,13.35,13.36,13.35,13.36,47500.0,11.2608,11.2692,11.2608,11.2692,47500.0
2013-04-01 13:50:00,13.35,13.36,13.35,13.36,10600.0,11.2608,11.2692,11.2608,11.2692,10600.0
2013-04-01 13:55:00,13.35,13.36,13.33,13.33,199900.0,11.2608,11.2692,11.2439,11.2439,199900.0
2013-04-01 14:00:00,13.33,13.34,13.33,13.33,56900.0,11.2439,11.2523,11.2439,11.2439,56900.0
2013-04-01 14:05:00,13.34,13.38,13.33,13.38,82300.0,11.2523,11.2861,11.2439,11.2861,82300.0
2013-04-01 14:10:00,13.38,13.38,13.36,13.38,76900.0,11.2861,11.2861,11.2692,11.2861,76900.0
2013-04-01 14:15:00,13.38,13.38,13.35,13.36,65600.0,11.2861,11.2861,11.2608,11.2692,65600.0
2013-04-01 14:20:00,13.35,13.37,13.35,13.35,214300.0,11.2608,11.2776,11.2608,11.2608,214300.0
2013-04-01 14:25:00,13.35,13.36,13.34,13.36,115200.0,11.2608,11.2692,11.2523,11.2692,115200.0
2013-04-01 14:30:00,13.36,13.37,13.34,13.34,197300.0,11.2692,11.2776,11.2523,11.2523,197300.0
2013-04-01 14:35:00,13.34,13.36,13.34,13.35,92000.0,11.2523,11.2692,11.2523,11.2608,92000.0
2013-04-01 14:40:00,13.35,13.36,13.34,13.36,32400.0,11.2608,11.2692,11.2523,11.2692,32400.0
2013-04-01 14:45:00,13.36,13.37,13.36,13.37,55100.0,11.2692,11.2776,11.2692,11.2776,55100.0
2013-04-01 14:50:00,13.37,13.39,13.36,13.38,109500.0,11.2776,11.2945,11.2692,11.2861,109500.0
2013-04-01 14:55:00,13.38,13.38,13.36,13.36,39500.0,11.2861,11.2861,11.2692,11.2692,39500.0
2013-04-01 15:00:00,13.36,13.37,13.33,13.35,294400.0,11.2692,11.2776,11.2439,11.2608,294400.0
2013-04-01 15:05:00,13.36,13.36,13.34,13.35,34800.0,11.2692,11.2692,11.2523,11.2608,34800.0
2013-04-01 15:10:00,13.35,13.35,13.33,13.33,91400.0,11.2608,11.2608,11.2439,11.2439,91400.0
2013-04-01 15:15:00,13.34,13.36,13.33,13.35,431600.0,11.2523,11.2692,11.2439,11.2608,431600.0
2013-04-01 15:20:00,13.35,13.36,13.35,13.35,245800.0,11.2608,11.2692,11.2608,11.2608,245800.0
2013-04-01 15:25:00,13.35,13.35,13.33,13.35,64900.0,11.2608,11.2608,11.2439,11.2608,64900.0
2013-04-01 15:30:00,13.35,13.35,13.31,13.33,286800.0,11.2608,11.2608,11.227,11.2439,286800.0
2013-04-01 15:35:00,13.33,13.34,13.31,13.34,84400.0,11.2439,11.2523,11.227,11.2523,84400.0
2013-04-01 15:40:00,13.34,13.35,13.32,13.35,103000.0,11.2523,11.2608,11.2355,11.2608,103000.0
2013-04-01 15:45:00,13.34,13.37,13.34,13.34,189400.0,11.2523,11.2776,11.2523,11.2523,189400.0
2013-04-01 15:50:00,13.35,13.37,13.35,13.36,220500.0,11.2608,11.2776,11.2608,11.2692,220500.0
2013-04-01 15:55:00,13.36,13.37,13.33,13.36,673900.0,11.2692,11.2776,11.2439,11.2692,673900.0
2013-04-02 09:30:00,13.46,13.46,13.37,13.41,171100.0,11.3536,11.3536,11.2776,11.3114,171100.0
2013-04-02 09:35:00,13.41,13.43,13.36,13.36,108200.0,11.3114,11.3283,11.2692,11.2692,108200.0
2013-04-02 09:40:00,13.37,13.39,13.35,13.39,114500.0,11.2776,11.2945,11.2608,11.2945,114500.0
2013-04-02 09:45:00,13.4,13.43,13.38,13.43,356400.0,11.303,11.3283,11.2861,11.3283,356400.0
2013-04-02 09:50:00,13.43,13.43,13.4,13.4,103500.0,11.3283,11.3283,11.303,11.303,103500.0
2013-04-02 09:55:00,13.4,13.41,13.37,13.38,113700.0,11.303,11.3114,11.2776,11.2861,113700.0
2013-04-02 10:00:00,13.37,13.37,13.32,13.33,228600.0,11.2776,11.2776,11.2355,11.2439,228600.0
2013-04-02 10:05:00,13.33,13.33,13.31,13.32,126900.0,11.2439,11.2439,11.227,11.2355,126900.0
2013-04-02 10:10:00,13.31,13.32,13.29,13.31,143900.0,11.227,11.2355,11.2102,11.227,143900.0
2013-04-02 10:15:00,13.31,13.32,13.29,13.32,85100.0,11.227,11.2355,11.2102,11.2355,85100.0
2013-04-02 10:20:00,13.32,13.36,13.31,13.36,153000.0,11.2355,11.2692,11.227,11.2692,153000.0
2013-04-02 10:25:00,13.36,13.36,13.35,13.36,45800.0,11.2692,11.2692,11.2608,11.2692,45800.0
2013-04-02 10:30:00,13.35,13.35,13.32,13.33,217900.0,11.2608,11.2608,11.2355,11.2439,217900.0
2013-04-02 10:35:00,13.33,13.37,13.33,13.37,70100.0,11.2439,11.2776,11.2439,11.2776,70100.0
2013-04-02 10:40:00,13.37,13.37,13.35,13.37,99100.0,11.2776,11.2776,11.2608,11.2776,99100.0
2013-04-02 10:45:00,13.37,13.39,13.36,13.37,83300.0,11.2776,11.2945,11.2692,11.2776,83300.0
2013-04-02 10:50:00,13.37,13.37,13.34,13.36,53700.0,11.2776,11.2776,11.2523,11.2692,53700.0
2013-04-02 10:55:00,13.36,13.38,13.35,13.37,110900.0,11.2692,11.2861,11.2608,11.2776,110900.0
2013-04-02 11:00:00,13.37,13.38,13.36,13.37,39300.0,11.2776,11.2861,11.2692,11.2776,39300.0
2013-04-02 11:05:00,13.37,13.38,13.35,13.35,25800.0,11.2776,11.2861,11.2608,11.2608,25800.0
2013-04-02 11:10:00,13.35,13.36,13.34,13.34,19400.0,11.2608,11.2692,11.2523,11.2523,19400.0
2013-04-02 11:15:00,13.34,13.35,13.34,13.34,12200.0,11.2523,11.2608,11.2523,11.2523,12200.0
2013-04-02 11:20:00,13.34,13.35,13.33,13.33,25800.0,11.2523,11.2608,11.2439,11.2439,25800.0
2013-04-02 11:25:00,13.34,13.34,13.31,13.31,87600.0,11.2523,11.2523,11.227,11.227,87600.0
2013-04-02 11:30:00,13.31,13.32,13.31,13.31,31600.0,11.227,11.2355,11.227,11.227,31600.0
2013-04-02 11:35:00,13.31,13.32,13.3,13.31,149400.0,11.227,11.2355,11.2186,11.227,149400.0
2013-04-02 11:40:00,13.32,13.32,13.29,13.29,75800.0,11.2355,11.2355,11.2102,11.2102,75800.0
2013-04-02 11:45:00,13.29,13.29,13.26,13.27,74200.0,11.2102,11.2102,11.1849,11.1933,74200.0
2013-04-02 11:50:00,13.26,13.29,13.26,13.28,93500.0,11.1849,11.2102,11.1849,11.2017,93500.0
2013-04-02 11:55:00,13.29,13.29,13.28,13.29,18000.0,11.2102,11.2102,11.2017,11.2102,18000.0
2013-04-02 12:00:00,13.28,13.29,13.27,13.28,21200.0,11.2017,11.2102,11.1933,11.2017,21200.0
2013-04-02 12:05:00,13.27,13.28,13.27,13.28,30200.0,11.1933,11.2017,11.1933,11.2017,30200.0
2013-04-02 12:10:00,13.28,13.3,13.28,13.29,43600.0,11.2017,11.2186,11.2017,11.2102,43600.0
2013-04-02 12:15:00,13.29,13.29,13.28,13.28,25900.0,11.2102,11.2102,11.2017,11.2017,25900.0
2013-04-02 12:20:00,13.28,13.29,13.25,13.28,234000.0,11.2017,11.2102,11.1764,11.2017,234000.0
2013-04-02 12:25:00,13.27,13.28,13.27,13.28,9300.0,11.1933,11.2017,11.1933,11.2017,9300.0
2013-04-02 12:30:00,13.28,13.28,13.26,13.26,22400.0,11.2017,11.2017,11.1849,11.1849,22400.0
2013-04-02 12:35:00,13.26,13.26,13.25,13.25,45500.0,11.1849,11.1849,11.1764,11.1764,45500.0
2013-04-02 12:40:00,13.25,13.26,13.23,13.23,59300.0,11.1764,11.1849,11.1596,11.1596,59300.0
2013-04-02 12:45:00,13.23,13.26,13.23,13.26,72700.0,11.1596,11.1849,11.1596,11.1849,72700.0
2013-04-02 12:50:00,13.25,13.26,13.24,13.25,61800.0,11.1764,11.1849,11.168,11.1764,61800.0
2013-04-02 12:55:00,13.25,13.25,13.24,13.25,47200.0,11.1764,11.1764,11.168,11.1764,47200.0
2013-04-02 13:00:00,13.25,13.25,13.24,13.25,61800.0,11.1764,11.1764,11.168,11.1764,61800.0
2013-04-02 13:05:00,13.25,13.25,13.24,13.25,18200.0,11.1764,11.1764,11.168,11.1764,18200.0
2013-04-02 13:10:00,13.25,13.25,13.24,13.25,28500.0,11.1764,11.1764,11.168,11.1764,28500.0
2013-04-02 13:15:00,13.24,13.25,13.21,13.22,112100.0,11.168,11.1764,11.1427,11.1511,112100.0
2013-04-02 13:20:00,13.21,13.23,13.21,13.23,111900.0,11.1427,11.1596,11.1427,11.1596,111900.0
2013-04-02 13:25:00,13.23,13.24,13.22,13.24,86700.0,11.1596,11.168,11.1511,11.168,86700.0
2013-04-02 13:30:00,13.24,13.25,13.23,13.25,79800.0,11.168,11.1764,11.1596,11.1764,79800.0
2013-04-02 13:35:00,13.25,13.26,13.24,13.26,88700.0,11.1764,11.1849,11.168,11.1849,88700.0
2013-04-02 13:40:00,13.26,13.26,13.25,13.26,40500.0,11.1849,11.1849,11.1764,11.1849,40500.0
2013-04-02 13:45:00,13.26,13.27,13.25,13.26,71700.0,11.1849,11.1933,11.1764,11.1849,71700.0
2013-04-02 13:50:00,13.26,13.26,13.25,13.26,9200.0,11.1849,11.1849,11.1764,11.1849,9200.0
2013-04-02 13:55:00,13.26,13.26,13.25,13.26,27500.0,11.1849,11.1849,11.1764,11.1849,27500.0
2013-04-02 14:00:00,13.26,13.26,13.25,13.25,27500.0,11.1849,11.1849,11.1764,11.1764,27500.0
2013-04-02 14:05:00,13.26,13.26,13.25,13.26,30800.0,11.1849,11.1849,11.1764,11.1849,30800.0
2013-04-02 14:10:00,13.26,13.26,13.25,13.26,26900.0,11.1849,11.1849,11.1764,11.1849,26900.0
2013-04-02 14:15:00,13.26,13.26,13.25,13.26,70000.0,11.1849,11.1849,11.1764,11.1849,70000.0
2013-04-02 14:20:00,13.25,13.26,13.25,13.26,21300.0,11.1764,11.1849,11.1764,11.1849,21300.0
2013-04-02 14:25:00,13.26,13.26,13.24,13.25,157100.0,11.1849,11.1849,11.168,11.1764,157100.0
2013-04-02 14:30:00,13.25,13.25,13.24,13.25,52500.0,11.1764,11.1764,11.168,11.1764,52500.0
2013-04-02 14:35:00,13.24,13.25,13.23,13.25,240300.0,11.168,11.1764,11.1596,11.1764,240300.0
2013-04-02 14:40:00,13.25,13.25,13.23,13.25,262800.0,11.1764,11.1764,11.1596,11.1764,262800.0
2013-04-02 14:45:00,13.24,13.26,13.23,13.23,99200.0,11.168,11.1849,11.1596,11.1596,99200.0
2013-04-02 14:50:00,13.23,13.24,13.22,13.23,112800.0,11.1596,11.168,11.1511,11.1596,112800.0
2013-04-02 14:55:00,13.23,13.25,13.23,13.25,47700.0,11.1596,11.1764,11.1596,11.1764,47700.0
2013-04-02 15:00:00,13.25,13.25,13.23,13.25,96000.0,11.1764,11.1764,11.1596,11.1764,96000.0
2013-04-02 15:05:00,13.25,13.27,13.24,13.24,120800.0,11.1764,11.1933,11.168,11.168,120800.0
2013-04-02 15:10:00,13.24,13.25,13.21,13.21,114200.0,11.168,11.1764,11.1427,11.1427,114200.0
2013-04-02 15:15:00,13.22,13.22,13.2,13.2,150900.0,11.1511,11.1511,11.1343,11.1343,150900.0
2013-04-02 15:20:00,13.2,13.21,13.2,13.2,57200.0,11.1343,11.1427,11.1343,11.1343,57200.0
2013-04-02 15:25:00,13.2,13.21,13.19,13.21,399100.0,11.1343,11.1427,11.1258,11.1427,399100.0
2013-04-02 15:30:00,13.21,13.22,13.2,13.21,110600.0,11.1427,11.1511,11.1343,11.1427,110600.0
2013-04-02 15:35:00,13.21,13.21,13.2,13.21,140800.0,11.1427,11.1427,11.1343,11.1427,140800.0
2013-04-02 15:40:00,13.21,13.23,13.2,13.2,273000.0,11.1427,11.1596,11.1343,11.1343,273000.0
2013-04-02 15:45:00,13.21,13.23,13.19,13.23,259700.0,11.1427,11.1596,11.1258,11.1596,259700.0
2013-04-02 15:50:00,13.23,13.25,13.22,13.25,297100.0,11.1596,11.1764,11.1511,11.1764,297100.0
2013-04-02 15:55:00,13.25,13.26,13.24,13.25,299100.0,11.1764,11.1849,11.168,11.1764,299100.0
2013-04-03 09:30:00,13.22,13.24,13.15,13.16,189000.0,11.1511,11.168,11.0921,11.1005,189000.0
2013-04-03 09:35:00,13.17,13.23,13.17,13.21,172500.0,11.1089,11.1596,11.1089,11.1427,172500.0
2013-04-03 09:40:00,13.2,13.22,13.16,13.2,206600.0,11.1343,11.1511,11.1005,11.1343,206600.0
2013-04-03 09:45:00,13.2,13.2,13.18,13.18,84000.0,11.1343,11.1343,11.1174,11.1174,84000.0
2013-04-03 09:50:00,13.19,13.19,13.16,13.17,124100.0,11.1258,11.1258,11.1005,11.1089,124100.0
2013-04-03 09:55:00,13.17,13.17,13.16,13.17,74700.0,11.1089,11.1089,11.1005,11.1089,74700.0
2013-04-03 10:00:00,13.16,13.16,13.14,13.15,252500.0,11.1005,11.1005,11.0836,11.0921,252500.0
2013-04-03 10:05:00,13.15,13.18,13.15,13.17,100100.0,11.0921,11.1174,11.0921,11.1089,100100.0
2013-04-03 10:10:00,13.18,13.18,13.15,13.15,44300.0,11.1174,11.1174,11.0921,11.0921,44300.0
2013-04-03 10:15:00,13.15,13.18,13.15,13.16,99500.0,11.0921,11.1174,11.0921,11.1005,99500.0
2013-04-03 10:20:00,13.15,13.17,13.15,13.16,71800.0,11.0921,11.1089,11.0921,11.1005,71800.0
2013-04-03 10:25:00,13.17,13.17,13.15,13.16,59100.0,11.1089,11.1089,11.0921,11.1005,59100.0
2013-04-03 10:30:00,13.16,13.17,13.15,13.15,64500.0,11.1005,11.1089,11.0921,11.0921,64500.0
2013-04-03 10:35:00,13.15,13.17,13.14,13.16,243900.0,11.0921,11.1089,11.0836,11.1005,243900.0
2013-04-03 10:40:00,13.16,13.18,13.14,13.15,98000.0,11.1005,11.1174,11.0836,11.0921,98000.0
2013-04-03 10:45:00,13.14,13.18,13.14,13.17,109300.0,11.0836,11.1174,11.0836,11.1089,109300.0
2013-04-03 10:50:00,13.17,13.18,13.16,13.17,56900.0,11.1089,11.1174,11.1005,11.1089,56900.0
2013-04-03 10:55:00,13.17,13.18,13.15,13.16,102100.0,11.1089,11.1174,11.0921,11.1005,102100.0
2013-04-03 11:00:00,13.15,13.16,13.15,13.16,91900.0,11.0921,11.1005,11.0921,11.1005,91900.0
2013-04-03 11:05:00,13.15,13.16,13.14,13.16,148900.0,11.0921,11.1005,11.0836,11.1005,148900.0
2013-04-03 11:10:00,13.16,13.16,13.12,13.16,123100.0,11.1005,11.1005,11.0668,11.1005,123100.0
2013-04-03 11:15:00,13.16,13.16,13.14,13.14,207400.0,11.1005,11.1005,11.0836,11.0836,207400.0
2013-04-03 11:20:00,13.15,13.15,13.12,13.14,124600.0,11.0921,11.0921,11.0668,11.0836,124600.0
2013-04-03 11:25:00,13.14,13.16,13.13,13.13,91100.0,11.0836,11.1005,11.0752,11.0752,91100.0
2013-04-03 11:30:00,13.13,13.16,13.13,13.13,222400.0,11.0752,11.1005,11.0752,11.0752,222400.0
2013-04-03 11:35:00,13.13,13.14,13.1,13.1,140900.0,11.0752,11.0836,11.0499,11.0499,140900.0
2013-04-03 11:40:00,13.1,13.11,13.09,13.1,210600.0,11.0499,11.0583,11.0415,11.0499,210600.0
2013-04-03 11:45:00,13.1,13.13,13.1,13.13,79700.0,11.0499,11.0752,11.0499,11.0752,79700.0
2013-04-03 11:50:00,13.12,13.13,13.11,13.12,96000.0,11.0668,11.0752,11.0583,11.0668,96000.0
2013-04-03 11:55:00,13.13,13.14,13.12,13.12,82400.0,11.0752,11.0836,11.0668,11.0668,82400.0
2013-04-03 12:00:00,13.13,13.13,13.1,13.11,96200.0,11.0752,11.0752,11.0499,11.0583,96200.0
2013-04-03 12:05:00,13.1,13.11,13.1,13.11,140100.0,11.0499,11.0583,11.0499,11.0583,140100.0
2013-04-03 12:10:00,13.1,13.12,13.1,13.12,56700.0,11.0499,11.0668,11.0499,11.0668,56700.0
2013-04-03 12:15:00,13.12,13.12,13.1,13.1,75500.0,11.0668,11.0668,11.0499,11.0499,75500.0
2013-04-03 12:20:00,13.11,13.12,13.1,13.12,27500.0,11.0583,11.0668,11.0499,11.0668,27500.0
2013-04-03 12:25:00,13.12,13.12,13.09,13.1,127200.0,11.0668,11.0668,11.0415,11.0499,127200.0
2013-04-03 12:30:00,13.1,13.11,13.09,13.11,133800.0,11.0499,11.0583,11.0415,11.0583,133800.0
2013-04-03 12:35:00,13.1,13.1,13.07,13.07,78100.0,11.0499,11.0499,11.0246,11.0246,78100.0
2013-04-03 12:40:00,13.08,13.08,13.03,13.05,158300.0,11.033,11.033,10.9909,11.0077,158300.0
2013-04-03 12:45:00,13.04,13.06,13.04,13.06,166300.0,10.9993,11.0162,10.9993,11.0162,166300.0
2013-04-03 12:50:00,13.05,13.07,13.05,13.05,116200.0,11.0077,11.0246,11.0077,11.0077,116200.0
2013-04-03 12:55:00,13.05,13.07,13.05,13.05,46600.0,11.0077,11.0246,11.0077,11.0077,46600.0
2013-04-03 13:00:00,13.05,13.08,13.05,13.08,46500.0,11.0077,11.033,11.0077,11.033,46500.0
2013-04-03 13:05:00,13.07,13.1,13.07,13.1,158200.0,11.0246,11.0499,11.0246,11.0499,158200.0
2013-04-03 13:10:00,13.1,13.1,13.09,13.09,122100.0,11.0499,11.0499,11.0415,11.0415,122100.0
2013-04-03 13:15:00,13.1,13.11,13.08,13.1,130900.0,11.0499,11.0583,11.033,11.0499,130900.0
2013-04-03 13:20:00,13.1,13.1,13.07,13.08,70500.0,11.0499,11.0499,11.0246,11.033,70500.0
2013-04-03 13:25:00,13.09,13.11,13.07,13.07,129300.0,11.0415,11.0583,11.0246,11.0246,129300.0
2013-04-03 13:30:00,13.07,13.09,13.06,13.08,123500.0,11.0246,11.0415,11.0162,11.033,123500.0
2013-04-03 13:35:00,13.08,13.08,13.04,13.04,107600.0,11.033,11.033,10.9993,10.9993,107600.0
2013-04-03 13:40:00,13.04,13.07,13.04,13.07,120900.0,10.9993,11.0246,10.9993,11.0246,120900.0
2013-04-03 13:45:00,13.07,13.08,13.06,13.08,112800.0,11.0246,11.033,11.0162,11.033,112800.0
2013-04-03 13:50:00,13.08,13.08,13.04,13.05,126700.0,11.033,11.033,10.9993,11.0077,126700.0
2013-04-03 13:55:00,13.06,13.06,13.04,13.04,81800.0,11.0162,11.0162,10.9993,10.9993,81800.0
2013-04-03 14:00:00,13.04,13.07,13.03,13.03,181900.0,10.9993,11.0246,10.9909,10.9909,181900.0
2013-04-03 14:05:00,13.03,13.05,13.02,13.04,72500.0,10.9909,11.0077,10.9824,10.9993,72500.0
2013-04-03 14:10:00,13.05,13.07,13.04,13.04,90600.0,11.0077,11.0246,10.9993,10.9993,90600.0
2013-04-03 14:15:00,13.04,13.05,13.04,13.04,100300.0,10.9993,11.0077,10.9993,10.9993,100300.0
2013-04-03 14:20:00,13.05,13.05,13.03,13.03,75200.0,11.0077,11.0077,10.9909,10.9909,75200.0
2013-04-03 14:25:00,13.04,13.04,13.02,13.03,44600.0,10.9993,10.9993,10.9824,10.9909,44600.0
2013-04-03 14:30:00,13.02,13.05,13.02,13.04,76100.0,10.9824,11.0077,10.9824,10.9993,76100.0
2013-04-03 14:35:00,13.04,13.04,13.02,13.02,42200.0,10.9993,10.9993,10.9824,10.9824,42200.0
2013-04-03 14:40:00,13.03,13.06,13.02,13.06,153000.0,10.9909,11.0162,10.9824,11.0162,153000.0
2013-04-03 14:45:00,13.06,13.06,13.04,13.04,72900.0,11.0162,11.0162,10.9993,10.9993,72900.0
2013-04-03 14:50:00,13.04,13.08,13.04,13.07,570600.0,10.9993,11.033,10.9993,11.0246,570600.0
2013-04-03 14:55:00,13.07,13.12,13.06,13.1,274900.0,11.0246,11.0668,11.0162,11.0499,274900.0
2013-04-03 15:00:00,13.1,13.11,13.07,13.09,134800.0,11.0499,11.0583,11.0246,11.0415,134800.0
2013-04-03 15:05:00,13.08,13.1,13.08,13.1,101900.0,11.033,11.0499,11.033,11.0499,101900.0
2013-04-03 15:10:00,13.09,13.1,13.09,13.1,590500.0,11.0415,11.0499,11.0415,11.0499,590500.0
2013-04-03 15:15:00,13.09,13.11,13.09,13.11,282400.0,11.0415,11.0583,11.0415,11.0583,282400.0
2013-04-03 15:20:00,13.1,13.11,13.1,13.1,168100.0,11.0499,11.0583,11.0499,11.0499,168100.0
2013-04-03 15:25:00,13.11,13.11,13.1,13.1,49300.0,11.0583,11.0583,11.0499,11.0499,49300.0
2013-04-03 15:30:00,13.1,13.11,13.07,13.07,212100.0,11.0499,11.0583,11.0246,11.0246,212100.0
2013-04-03 15:35:00,13.07,13.08,13.05,13.07,236700.0,11.0246,11.033,11.0077,11.0246,236700.0
2013-04-03 15:40:00,13.07,13.1,13.06,13.1,337700.0,11.0246,11.0499,11.0162,11.0499,337700.0
2013-04-03 15:45:00,13.1,13.14,13.1,13.12,496500.0,11.0499,11.0836,11.0499,11.0668,496500.0
2013-04-03 15:50:00,13.12,13.16,13.12,13.14,961100.0,11.0668,11.1005,11.0668,11.0836,961100.0
2013-04-03 15:55:00,13.14,13.16,13.13,13.15,1844900.0,11.0836,11.1005,11.0752,11.0921,1844900.0
2013-04-04 09:30:00,13.1,13.19,13.03,13.06,313700.0,11.0499,11.1258,10.9909,11.0162,313700.0
2013-04-04 09:35:00,13.07,13.16,13.05,13.11,173400.0,11.0246,11.1005,11.0077,11.0583,173400.0
2013-04-04 09:40:00,13.12,13.19,13.12,13.18,118700.0,11.0668,11.1258,11.0668,11.1174,118700.0
2013-04-04 09:45:00,13.18,13.2,13.15,13.17,77400.0,11.1174,11.1343,11.0921,11.1089,77400.0
2013-04-04 09:50:00,13.17,13.17,13.13,13.16,74300.0,11.1089,11.1089,11.0752,11.1005,74300.0
2013-04-04 09:55:00,13.16,13.16,13.14,13.15,21700.0,11.1005,11.1005,11.0836,11.0921,21700.0
2013-04-04 10:00:00,13.14,13.18,13.14,13.17,78000.0,11.0836,11.1174,11.0836,11.1089,78000.0
2013-04-04 10:05:00,13.17,13.19,13.15,13.17,138300.0,11.1089,11.1258,11.0921,11.1089,138300.0
2013-04-04 10:10:00,13.17,13.17,13.15,13.16,99500.0,11.1089,11.1089,11.0921,11.1005,99500.0
2013-04-04 10:15:00,13.17,13.17,13.13,13.13,80600.0,11.1089,11.1089,11.0752,11.0752,80600.0
2013-04-04 10:20:00,13.13,13.15,13.12,13.13,82500.0,11.0752,11.0921,11.0668,11.0752,82500.0
2013-04-04 10:25:00,13.12,13.13,13.08,13.11,139000.0,11.0668,11.0752,11.033,11.0583,139000.0
2013-04-04 10:30:00,13.11,13.13,13.1,13.12,101800.0,11.0583,11.0752,11.0499,11.0668,101800.0
2013-04-04 10:35:00,13.11,13.14,13.1,13.12,178900.0,11.0583,11.0836,11.0499,11.0668,178900.0
2013-04-04 10:40:00,13.1,13.16,13.1,13.16,165200.0,11.0499,11.1005,11.0499,11.1005,165200.0
2013-04-04 10:45:00,13.15,13.15,13.12,13.13,91900.0,11.0921,11.0921,11.0668,11.0752,91900.0
2013-04-04 10:50:00,13.13,13.19,13.13,13.19,108900.0,11.0752,11.1258,11.0752,11.1258,108900.0
2013-04-04 10:55:00,13.19,13.19,13.14,13.15,122000.0,11.1258,11.1258,11.0836,11.0921,122000.0
2013-04-04 11:00:00,13.14,13.16,13.13,13.15,72300.0,11.0836,11.1005,11.0752,11.0921,72300.0
2013-04-04 11:05:00,13.14,13.17,13.14,13.14,87300.0,11.0836,11.1089,11.0836,11.0836,87300.0
2013-04-04 11:10:00,13.15,13.18,13.15,13.16,91300.0,11.0921,11.1174,11.0921,11.1005,91300.0
2013-04-04 11:15:00,13.16,13.17,13.15,13.15,179600.0,11.1005,11.1089,11.0921,11.0921,179600.0
2013-04-04 11:20:00,13.16,13.18,13.15,13.18,36300.0,11.1005,11.1174,11.0921,11.1174,36300.0
2013-04-04 11:25:00,13.18,13.19,13.17,13.19,65800.0,11.1174,11.1258,11.1089,11.1258,65800.0
2013-04-04 11:30:00,13.18,13.19,13.16,13.17,151600.0,11.1174,11.1258,11.1005,11.1089,151600.0
2013-04-04 11:35:00,13.17,13.17,13.14,13.16,131400.0,11.1089,11.1089,11.0836,11.1005,131400.0
2013-04-04 11:40:00,13.16,13.17,13.15,13.17,24600.0,11.1005,11.1089,11.0921,11.1089,24600.0
2013-04-04 11:45:00,13.17,13.18,13.16,13.16,60800.0,11.1089,11.1174,11.1005,11.1005,60800.0
2013-04-04 11:50:00,13.16,13.17,13.15,13.16,101500.0,11.1005,11.1089,11.0921,11.1005,101500.0
2013-04-04 11:55:00,13.16,13.17,13.15,13.16,21700.0,11.1005,11.1089,11.0921,11.1005,21700.0
2013-04-04 12:00:00,13.16,13.17,13.15,13.15,69900.0,11.1005,11.1089,11.0921,11.0921,69900.0
2013-04-04 12:05:00,13.15,13.17,13.14,13.16,219100.0,11.0921,11.1089,11.0836,11.1005,219100.0
2013-04-04 12:10:00,13.16,13.17,13.15,13.17,59000.0,11.1005,11.1089,11.0921,11.1089,59000.0
2013-04-04 12:15:00,13.17,13.18,13.16,13.17,52800.0,11.1089,11.1174,11.1005,11.1089,52800.0
2013-04-04 12:20:00,13.17,13.17,13.15,13.17,50700.0,11.1089,11.1089,11.0921,11.1089,50700.0
2013-04-04 12:25:00,13.17,13.17,13.16,13.17,7500.0,11.1089,11.1089,11.1005,11.1089,7500.0
2013-04-04 12:30:00,13.17,13.19,13.16,13.19,87400.0,11.1089,11.1258,11.1005,11.1258,87400.0
2013-04-04 12:35:00,13.19,13.2,13.17,13.17,56400.0,11.1258,11.1343,11.1089,11.1089,56400.0
2013-04-04 12:40:00,13.18,13.18,13.16,13.17,95900.0,11.1174,11.1174,11.1005,11.1089,95900.0
2013-04-04 12:45:00,13.16,13.18,13.16,13.18,53500.0,11.1005,11.1174,11.1005,11.1174,53500.0
2013-04-04 12:50:00,13.18,13.18,13.14,13.17,128400.0,11.1174,11.1174,11.0836,11.1089,128400.0
2013-04-04 12:55:00,13.17,13.18,13.15,13.17,102100.0,11.1089,11.1174,11.0921,11.1089,102100.0
2013-04-04 13:00:00,13.17,13.17,13.15,13.16,25400.0,11.1089,11.1089,11.0921,11.1005,25400.0
2013-04-04 13:05:00,13.16,13.16,13.15,13.16,14900.0,11.1005,11.1005,11.0921,11.1005,14900.0
2013-04-04 13:10:00,13.16,13.16,13.14,13.15,20700.0,11.1005,11.1005,11.0836,11.0921,20700.0
2013-04-04 13:15:00,13.15,13.15,13.13,13.15,51700.0,11.0921,11.0921,11.0752,11.0921,51700.0
2013-04-04 13:20:00,13.15,13.15,13.13,13.14,23200.0,11.0921,11.0921,11.0752,11.0836,23200.0
2013-04-04 13:25:00,13.13,13.16,13.13,13.16,46800.0,11.0752,11.1005,11.0752,11.1005,46800.0
2013-04-04 13:30:00,13.16,13.16,13.15,13.16,44600.0,11.1005,11.1005,11.0921,11.1005,44600.0
2013-04-04 13:35:00,13.16,13.19,13.16,13.18,74400.0,11.1005,11.1258,11.1005,11.1174,74400.0
2013-04-04 13:40:00,13.18,13.24,13.18,13.21,223400.0,11.1174,11.168,11.1174,11.1427,223400.0
2013-04-04 13:45:00,13.22,13.23,13.21,13.21,32100.0,11.1511,11.1596,11.1427,11.1427,32100.0
2013-04-04 13:50:00,13.21,13.22,13.2,13.21,45700.0,11.1427,11.1511,11.1343,11.1427,45700.0
2013-04-04 13:55:00,13.21,13.21,13.2,13.2,17400.0,11.1427,11.1427,11.1343,11.1343,17400.0
2013-04-04 14:00:00,13.21,13.21,13.2,13.21,36900.0,11.1427,11.1427,11.1343,11.1427,36900.0
2013-04-04 14:05:00,13.21,13.22,13.21,13.22,28700.0,11.1427,11.1511,11.1427,11.1511,28700.0
2013-04-04 14:10:00,13.22,13.22,13.2,13.2,44900.0,11.1511,11.1511,11.1343,11.1343,44900.0
2013-04-04 14:15:00,13.21,13.22,13.19,13.21,91600.0,11.1427,11.1511,11.1258,11.1427,91600.0
2013-04-04 14:20:00,13.21,13.21,13.19,13.19,66600.0,11.1427,11.1427,11.1258,11.1258,66600.0
2013-04-04 14:25:00,13.19,13.22,13.19,13.22,112800.0,11.1258,11.1511,11.1258,11.1511,112800.0
2013-04-04 14:30:00,13.21,13.22,13.2,13.21,26600.0,11.1427,11.1511,11.1343,11.1427,26600.0
2013-04-04 14:35:00,13.21,13.21,13.19,13.19,22400.0,11.1427,11.1427,11.1258,11.1258,22400.0
2013-04-04 14:40:00,13.2,13.22,13.19,13.21,76100.0,11.1343,11.1511,11.1258,11.1427,76100.0
2013-04-04 14:45:00,13.21,13.22,13.2,13.21,132000.0,11.1427,11.1511,11.1343,11.1427,132000.0
2013-04-04 14:50:00,13.21,13.22,13.2,13.21,32300.0,11.1427,11.1511,11.1343,11.1427,32300.0
2013-04-04 14:55:00,13.21,13.21,13.18,13.19,141300.0,11.1427,11.1427,11.1174,11.1258,141300.0
2013-04-04 15:00:00,13.18,13.19,13.18,13.19,11200.0,11.1174,11.1258,11.1174,11.1258,11200.0
2013-04-04 15:05:00,13.19,13.2,13.18,13.19,175200.0,11.1258,11.1343,11.1174,11.1258,175200.0
2013-04-04 15:10:00,13.19,13.21,13.18,13.2,79800.0,11.1258,11.1427,11.1174,11.1343,79800.0
2013-04-04 15:15:00,13.2,13.2,13.18,13.18,33200.0,11.1343,11.1343,11.1174,11.1174,33200.0
2013-04-04 15:20:00,13.19,13.19,13.17,13.19,73900.0,11.1258,11.1258,11.1089,11.1258,73900.0
2013-04-04 15:25:00,13.19,13.19,13.16,13.16,58700.0,11.1258,11.1258,11.1005,11.1005,58700.0
2013-04-04 15:30:00,13.17,13.18,13.17,13.17,51500.0,11.1089,11.1174,11.1089,11.1089,51500.0
2013-04-04 15:35:00,13.18,13.19,13.17,13.17,67100.0,11.1174,11.1258,11.1089,11.1089,67100.0
2013-04-04 15:40:00,13.18,13.18,13.17,13.17,35300.0,11.1174,11.1174,11.1089,11.1089,35300.0
2013-04-04 15:45:00,13.17,13.19,13.17,13.19,90800.0,11.1089,11.1258,11.1089,11.1258,90800.0
2013-04-04 15:50:00,13.19,13.19,13.18,13.19,67600.0,11.1258,11.1258,11.1174,11.1258,67600.0
2013-04-04 15:55:00,13.19,13.22,13.18,13.21,477800.0,11.1258,11.1511,11.1174,11.1427,477800.0
2013-04-05 09:30:00,13.01,13.03,12.91,12.98,424600.0,10.974,10.9909,10.8896,10.9487,424600.0
2013-04-05 09:35:00,12.98,13.04,12.95,13.03,392600.0,10.9487,10.9993,10.9234,10.9909,392600.0
2013-04-05 09:40:00,13.04,13.06,13.01,13.02,338200.0,10.9993,11.0162,10.974,10.9824,338200.0
2013-04-05 09:45:00,13.02,13.02,12.97,12.99,181600.0,10.9824,10.9824,10.9402,10.9571,181600.0
2013-04-05 09:50:00,12.99,13.0,12.97,12.98,120200.0,10.9571,10.9656,10.9402,10.9487,120200.0
2013-04-05 09:55:00,12.98,13.0,12.96,12.98,232400.0,10.9487,10.9656,10.9318,10.9487,232400.0
2013-04-05 10:00:00,12.99,12.99,12.96,12.97,191600.0,10.9571,10.9571,10.9318,10.9402,191600.0
2013-04-05 10:05:00,12.97,12.98,12.93,12.97,188200.0,10.9402,10.9487,10.9065,10.9402,188200.0
2013-04-05 10:10:00,12.97,13.0,12.95,13.0,353600.0,10.9402,10.9656,10.9234,10.9656,353600.0
2013-04-05 10:15:00,13.0,13.0,12.96,12.97,164200.0,10.9656,10.9656,10.9318,10.9402,164200.0
2013-04-05 10:20:00,12.97,12.99,12.97,12.98,101600.0,10.9402,10.9571,10.9402,10.9487,101600.0
2013-04-05 10:25:00,12.99,13.0,12.97,12.99,109200.0,10.9571,10.9656,10.9402,10.9571,109200.0
2013-04-05 10:30:00,12.99,13.0,12.99,12.99,600600.0,10.9571,10.9656,10.9571,10.9571,600600.0
2013-04-05 10:35:00,12.99,13.02,12.99,13.01,436200.0,10.9571,10.9824,10.9571,10.974,436200.0
2013-04-05 10:40:00,13.01,13.03,12.98,13.0,439200.0,10.974,10.9909,10.9487,10.9656,439200.0
2013-04-05 10:45:00,13.0,13.02,12.99,13.02,202800.0,10.9656,10.9824,10.9571,10.9824,202800.0
2013-04-05 10:50:00,13.01,13.03,13.0,13.03,168800.0,10.974,10.9909,10.9656,10.9909,168800.0
2013-04-05 10:55:00,13.02,13.07,13.02,13.04,392000.0,10.9824,11.0246,10.9824,10.9993,392000.0
2013-04-05 11:00:00,13.04,13.08,13.04,13.07,463400.0,10.9993,11.033,10.9993,11.0246,463400.0
2013-04-05 11:05:00,13.08,13.08,13.04,13.05,256400.0,11.033,11.033,10.9993,11.0077,256400.0
2013-04-05 11:10:00,13.05,13.08,13.05,13.06,135200.0,11.0077,11.033,11.0077,11.0162,135200.0
2013-04-05 11:15:00,13.06,13.08,13.06,13.06,368600.0,11.0162,11.033,11.0162,11.0162,368600.0
2013-04-05 11:20:00,13.07,13.07,13.04,13.04,217800.0,11.0246,11.0246,10.9993,10.9993,217800.0
2013-04-05 11:25:00,13.04,13.05,13.02,13.03,206000.0,10.9993,11.0077,10.9824,10.9909,206000.0
2013-04-05 11:30:00,13.03,13.03,13.02,13.02,110600.0,10.9909,10.9909,10.9824,10.9824,110600.0
2013-04-05 11:35:00,13.03,13.03,13.01,13.02,166800.0,10.9909,10.9909,10.974,10.9824,166800.0
2013-04-05 11:40:00,13.02,13.02,13.01,13.01,24800.0,10.9824,10.9824,10.974,10.974,24800.0
2013-04-05 11:45:00,13.02,13.03,13.01,13.01,64200.0,10.9824,10.9909,10.974,10.974,64200.0
2013-04-05 11:50:00,13.01,13.04,13.0,13.04,426800.0,10.974,10.9993,10.9656,10.9993,426800.0
2013-04-05 11:55:00,13.04,13.04,13.01,13.03,292400.0,10.9993,10.9993,10.974,10.9909,292400.0
2013-04-05 12:00:00,13.03,13.04,13.0,13.02,222600.0,10.9909,10.9993,10.9656,10.9824,222600.0
2013-04-05 12:05:00,13.02,13.03,13.01,13.02,123400.0,10.9824,10.9909,10.974,10.9824,123400.0
2013-04-05 12:10:00,13.02,13.02,13.01,13.01,17800.0,10.9824,10.9824,10.974,10.974,17800.0
2013-04-05 12:15:00,13.01,13.04,13.01,13.01,179000.0,10.974,10.9993,10.974,10.974,179000.0
2013-04-05 12:20:00,13.02,13.03,13.01,13.02,56600.0,10.9824,10.9909,10.974,10.9824,56600.0
2013-04-05 12:25:00,13.01,13.02,13.0,13.02,62000.0,10.974,10.9824,10.9656,10.9824,62000.0
2013-04-05 12:30:00,13.02,13.03,13.01,13.02,178200.0,10.9824,10.9909,10.974,10.9824,178200.0
2013-04-05 12:35:00,13.02,13.03,12.99,12.99,396200.0,10.9824,10.9909,10.9571,10.9571,396200.0
2013-04-05 12:40:00,13.0,13.0,12.98,12.99,362200.0,10.9656,10.9656,10.9487,10.9571,362200.0
2013-04-05 12:45:00,12.99,13.02,12.99,13.0,279200.0,10.9571,10.9824,10.9571,10.9656,279200.0
2013-04-05 12:50:00,13.01,13.04,13.0,13.04,474000.0,10.974,10.9993,10.9656,10.9993,474000.0
2013-04-05 12:55:00,13.04,13.04,13.0,13.01,240400.0,10.9993,10.9993,10.9656,10.974,240400.0
2013-04-05 13:00:00,13.01,13.02,13.0,13.02,311400.0,10.974,10.9824,10.9656,10.9824,311400.0
2013-04-05 13:05:00,13.01,13.05,13.01,13.04,351000.0,10.974,11.0077,10.974,10.9993,351000.0
2013-04-05 13:10:00,13.05,13.07,13.04,13.06,157400.0,11.0077,11.0246,10.9993,11.0162,157400.0
2013-04-05 13:15:00,13.06,13.07,13.06,13.07,36200.0,11.0162,11.0246,11.0162,11.0246,36200.0
2013-04-05 13:20:00,13.07,13.08,13.06,13.07,157800.0,11.0246,11.033,11.0162,11.0246,157800.0
2013-04-05 13:25:00,13.06,13.09,13.06,13.09,210400.0,11.0162,11.0415,11.0162,11.0415,210400.0
2013-04-05 13:30:00,13.09,13.13,13.09,13.11,501200.0,11.0415,11.0752,11.0415,11.0583,501200.0
2013-04-05 13:35:00,13.11,13.11,13.09,13.11,283000.0,11.0583,11.0583,11.0415,11.0583,283000.0
2013-04-05 13:40:00,13.11,13.12,13.09,13.12,154400.0,11.0583,11.0668,11.0415,11.0668,154400.0
2013-04-05 13:45:00,13.12,13.13,13.1,13.11,257200.0,11.0668,11.0752,11.0499,11.0583,257200.0
2013-04-05 13:50:00,13.1,13.11,13.1,13.11,42600.0,11.0499,11.0583,11.0499,11.0583,42600.0
2013-04-05 13:55:00,13.11,13.11,13.08,13.08,165200.0,11.0583,11.0583,11.033,11.033,165200.0
2013-04-05 14:00:00,13.08,13.09,13.07,13.07,86400.0,11.033,11.0415,11.0246,11.0246,86400.0
2013-04-05 14:05:00,13.07,13.08,13.06,13.08,107200.0,11.0246,11.033,11.0162,11.033,107200.0
2013-04-05 14:10:00,13.08,13.08,13.07,13.07,82200.0,11.033,11.033,11.0246,11.0246,82200.0
2013-04-05 14:15:00,13.07,13.07,13.06,13.07,44000.0,11.0246,11.0246,11.0162,11.0246,44000.0
2013-04-05 14:20:00,13.07,13.09,13.07,13.09,90000.0,11.0246,11.0415,11.0246,11.0415,90000.0
2013-04-05 14:25:00,13.09,13.11,13.08,13.11,150400.0,11.0415,11.0583,11.033,11.0583,150400.0
2013-04-05 14:30:00,13.1,13.11,13.08,13.1,483200.0,11.0499,11.0583,11.033,11.0499,483200.0
2013-04-05 14:35:00,13.11,13.11,13.08,13.09,248000.0,11.0583,11.0583,11.033,11.0415,248000.0
2013-04-05 14:40:00,13.1,13.11,13.09,13.09,122000.0,11.0499,11.0583,11.0415,11.0415,122000.0
2013-04-05 14:45:00,13.09,13.1,13.08,13.09,92600.0,11.0415,11.0499,11.033,11.0415,92600.0
2013-04-05 14:50:00,13.09,13.11,13.09,13.1,92400.0,11.0415,11.0583,11.0415,11.0499,92400.0
2013-04-05 14:55:00,13.1,13.11,13.1,13.1,41000.0,11.0499,11.0583,11.0499,11.0499,41000.0
2013-04-05 15:00:00,13.1,13.11,13.08,13.09,243200.0,11.0499,11.0583,11.033,11.0415,243200.0
2013-04-05 15:05:00,13.09,13.1,13.08,13.09,146000.0,11.0415,11.0499,11.033,11.0415,146000.0
2013-04-05 15:10:00,13.09,13.12,13.09,13.11,223000.0,11.0415,11.0668,11.0415,11.0583,223000.0
2013-04-05 15:15:00,13.11,13.11,13.09,13.1,99200.0,11.0583,11.0583,11.0415,11.0499,99200.0
2013-04-05 15:20:00,13.1,13.11,13.09,13.1,193600.0,11.0499,11.0583,11.0415,11.0499,193600.0
2013-04-05 15:25:00,13.1,13.12,13.09,13.12,298200.0,11.0499,11.0668,11.0415,11.0668,298200.0
2013-04-05 15:30:00,13.11,13.12,13.1,13.11,383200.0,11.0583,11.0668,11.0499,11.0583,383200.0
2013-04-05 15:35:00,13.11,13.17,13.1,13.15,377000.0,11.0583,11.1089,11.0499,11.0921,377000.0
2013-04-05 15:40:00,13.15,13.18,13.15,13.16,460800.0,11.0921,11.1174,11.0921,11.1005,460800.0
2013-04-05 15:45:00,13.17,13.19,13.16,13.17,438200.0,11.1089,11.1258,11.1005,11.1089,438200.0
2013-04-05 15:50:00,13.17,13.21,13.17,13.19,606800.0,11.1089,11.1427,11.1089,11.1258,606800.0
2013-04-05 15:55:00,13.18,13.21,13.18,13.19,1304400.0,11.1174,11.1427,11.1174,11.1258,1304400.0
2013-04-08 09:30:00,13.17,13.2,13.11,13.12,198200.0,11.1089,11.1343,11.0583,11.0668,198200.0
2013-04-08 09:35:00,13.11,13.14,13.11,13.13,84900.0,11.0583,11.0836,11.0583,11.0752,84900.0
2013-04-08 09:40:00,13.13,13.13,13.05,13.05,155600.0,11.0752,11.0752,11.0077,11.0077,155600.0
2013-04-08 09:45:00,13.06,13.06,13.0,13.01,251300.0,11.0162,11.0162,10.9656,10.974,251300.0
2013-04-08 09:50:00,13.0,13.01,12.98,12.99,124200.0,10.9656,10.974,10.9487,10.9571,124200.0
2013-04-08 09:55:00,12.98,12.99,12.97,12.98,195800.0,10.9487,10.9571,10.9402,10.9487,195800.0
2013-04-08 10:00:00,12.98,13.0,12.96,13.0,199500.0,10.9487,10.9656,10.9318,10.9656,199500.0
2013-04-08 10:05:00,13.0,13.02,12.99,13.01,148900.0,10.9656,10.9824,10.9571,10.974,148900.0
2013-04-08 10:10:00,13.02,13.03,13.0,13.02,170100.0,10.9824,10.9909,10.9656,10.9824,170100.0
2013-04-08 10:15:00,13.03,13.04,13.0,13.0,237400.0,10.9909,10.9993,10.9656,10.9656,237400.0
2013-04-08 10:20:00,13.01,13.03,13.0,13.03,60300.0,10.974,10.9909,10.9656,10.9909,60300.0
2013-04-08 10:25:00,13.03,13.06,13.02,13.06,86600.0,10.9909,11.0162,10.9824,11.0162,86600.0
2013-04-08 10:30:00,13.07,13.11,13.07,13.11,371900.0,11.0246,11.0583,11.0246,11.0583,371900.0
2013-04-08 10:35:00,13.11,13.14,13.11,13.14,75500.0,11.0583,11.0836,11.0583,11.0836,75500.0
2013-04-08 10:40:00,13.13,13.14,13.12,13.13,141100.0,11.0752,11.0836,11.0668,11.0752,141100.0
2013-04-08 10:45:00,13.12,13.17,13.12,13.16,136300.0,11.0668,11.1089,11.0668,11.1005,136300.0
2013-04-08 10:50:00,13.17,13.18,13.15,13.18,221100.0,11.1089,11.1174,11.0921,11.1174,221100.0
2013-04-08 10:55:00,13.18,13.22,13.17,13.2,160200.0,11.1174,11.1511,11.1089,11.1343,160200.0
2013-04-08 11:00:00,13.21,13.22,13.16,13.17,106600.0,11.1427,11.1511,11.1005,11.1089,106600.0
2013-04-08 11:05:00,13.17,13.18,13.15,13.17,196000.0,11.1089,11.1174,11.0921,11.1089,196000.0
2013-04-08 11:10:00,13.17,13.19,13.16,13.18,40300.0,11.1089,11.1258,11.1005,11.1174,40300.0
2013-04-08 11:15:00,13.19,13.2,13.16,13.16,85000.0,11.1258,11.1343,11.1005,11.1005,85000.0
2013-04-08 11:20:00,13.16,13.18,13.16,13.17,96000.0,11.1005,11.1174,11.1005,11.1089,96000.0
2013-04-08 11:25:00,13.17,13.18,13.16,13.16,28800.0,11.1089,11.1174,11.1005,11.1005,28800.0
2013-04-08 11:30:00,13.17,13.17,13.16,13.16,9000.0,11.1089,11.1089,11.1005,11.1005,9000.0
2013-04-08 11:35:00,13.17,13.17,13.15,13.16,77100.0,11.1089,11.1089,11.0921,11.1005,77100.0
2013-04-08 11:40:00,13.16,13.18,13.16,13.17,27800.0,11.1005,11.1174,11.1005,11.1089,27800.0
2013-04-08 11:45:00,13.17,13.19,13.17,13.17,39600.0,11.1089,11.1258,11.1089,11.1089,39600.0
2013-04-08 11:50:00,13.18,13.18,13.15,13.15,46000.0,11.1174,11.1174,11.0921,11.0921,46000.0
2013-04-08 11:55:00,13.15,13.2,13.15,13.19,93900.0,11.0921,11.1343,11.0921,11.1258,93900.0
2013-04-08 12:00:00,13.18,13.19,13.17,13.18,73900.0,11.1174,11.1258,11.1089,11.1174,73900.0
2013-04-08 12:05:00,13.18,13.18,13.16,13.18,39900.0,11.1174,11.1174,11.1005,11.1174,39900.0
2013-04-08 12:10:00,13.17,13.18,13.16,13.16,14700.0,11.1089,11.1174,11.1005,11.1005,14700.0
2013-04-08 12:15:00,13.16,13.16,13.14,13.15,100500.0,11.1005,11.1005,11.0836,11.0921,100500.0
2013-04-08 12:20:00,13.15,13.15,13.14,13.14,17300.0,11.0921,11.0921,11.0836,11.0836,17300.0
2013-04-08 12:25:00,13.15,13.17,13.14,13.17,51500.0,11.0921,11.1089,11.0836,11.1089,51500.0
2013-04-08 12:30:00,13.16,13.18,13.16,13.16,64900.0,11.1005,11.1174,11.1005,11.1005,64900.0
2013-04-08 12:35:00,13.17,13.17,13.15,13.16,38300.0,11.1089,11.1089,11.0921,11.1005,38300.0
2013-04-08 12:40:00,13.16,13.17,13.14,13.15,95800.0,11.1005,11.1089,11.0836,11.0921,95800.0
2013-04-08 12:45:00,13.15,13.16,13.15,13.15,5400.0,11.0921,11.1005,11.0921,11.0921,5400.0
2013-04-08 12:50:00,13.16,13.16,13.13,13.15,120100.0,11.1005,11.1005,11.0752,11.0921,120100.0
2013-04-08 12:55:00,13.15,13.15,13.14,13.14,6600.0,11.0921,11.0921,11.0836,11.0836,6600.0
2013-04-08 13:00:00,13.15,13.16,13.14,13.16,53400.0,11.0921,11.1005,11.0836,11.1005,53400.0
2013-04-08 13:05:00,13.16,13.17,13.15,13.15,53100.0,11.1005,11.1089,11.0921,11.0921,53100.0
2013-04-08 13:10:00,13.16,13.16,13.14,13.16,39700.0,11.1005,11.1005,11.0836,11.1005,39700.0
2013-04-08 13:15:00,13.15,13.16,13.14,13.14,35000.0,11.0921,11.1005,11.0836,11.0836,35000.0
2013-04-08 13:20:00,13.14,13.15,13.13,13.13,34600.0,11.0836,11.0921,11.0752,11.0752,34600.0
2013-04-08 13:25:00,13.13,13.14,13.13,13.14,12300.0,11.0752,11.0836,11.0752,11.0836,12300.0
2013-04-08 13:30:00,13.13,13.14,13.12,13.12,50500.0,11.0752,11.0836,11.0668,11.0668,50500.0
2013-04-08 13:35:00,13.12,13.13,13.11,13.11,17800.0,11.0668,11.0752,11.0583,11.0583,17800.0
2013-04-08 13:40:00,13.11,13.14,13.11,13.14,71000.0,11.0583,11.0836,11.0583,11.0836,71000.0
2013-04-08 13:45:00,13.13,13.17,13.13,13.17,62700.0,11.0752,11.1089,11.0752,11.1089,62700.0
2013-04-08 13:50:00,13.17,13.17,13.16,13.16,14000.0,11.1089,11.1089,11.1005,11.1005,14000.0
2013-04-08 13:55:00,13.16,13.17,13.15,13.17,81600.0,11.1005,11.1089,11.0921,11.1089,81600.0
2013-04-08 14:00:00,13.17,13.18,13.16,13.18,32800.0,11.1089,11.1174,11.1005,11.1174,32800.0
2013-04-08 14:05:00,13.17,13.18,13.17,13.17,13200.0,11.1089,11.1174,11.1089,11.1089,13200.0
2013-04-08 14:10:00,13.18,13.21,13.18,13.21,62100.0,11.1174,11.1427,11.1174,11.1427,62100.0
2013-04-08 14:15:00,13.21,13.24,13.21,13.24,154200.0,11.1427,11.168,11.1427,11.168,154200.0
2013-04-08 14:20:00,13.24,13.25,13.23,13.23,102200.0,11.168,11.1764,11.1596,11.1596,102200.0
2013-04-08 14:25:00,13.24,13.24,13.22,13.22,56700.0,11.168,11.168,11.1511,11.1511,56700.0
2013-04-08 14:30:00,13.22,13.23,13.22,13.23,11700.0,11.1511,11.1596,11.1511,11.1596,11700.0
2013-04-08 14:35:00,13.23,13.26,13.22,13.25,304600.0,11.1596,11.1849,11.1511,11.1764,304600.0
2013-04-08 14:40:00,13.25,13.3,13.25,13.29,789500.0,11.1764,11.2186,11.1764,11.2102,789500.0
2013-04-08 14:45:00,13.3,13.35,13.29,13.35,379700.0,11.2186,11.2608,11.2102,11.2608,379700.0
2013-04-08 14:50:00,13.35,13.37,13.34,13.37,258100.0,11.2608,11.2776,11.2523,11.2776,258100.0
2013-04-08 14:55:00,13.36,13.4,13.34,13.36,739700.0,11.2692,11.303,11.2523,11.2692,739700.0
2013-04-08 15:00:00,13.36,13.41,13.35,13.4,1066500.0,11.2692,11.3114,11.2608,11.303,1066500.0
2013-04-08 15:05:00,13.4,13.42,13.4,13.4,403900.0,11.303,11.3198,11.303,11.303,403900.0
2013-04-08 15:10:00,13.41,13.42,13.4,13.42,151100.0,11.3114,11.3198,11.303,11.3198,151100.0
2013-04-08 15:15:00,13.41,13.42,13.4,13.41,307900.0,11.3114,11.3198,11.303,11.3114,307900.0
2013-04-08 15:20:00,13.41,13.41,13.4,13.41,290400.0,11.3114,11.3114,11.303,11.3114,290400.0
2013-04-08 15:25:00,13.41,13.42,13.37,13.38,320300.0,11.3114,11.3198,11.2776,11.2861,320300.0
2013-04-08 15:30:00,13.4,13.42,13.38,13.4,699800.0,11.303,11.3198,11.2861,11.303,699800.0
2013-04-08 15:35:00,13.4,13.41,13.37,13.38,154100.0,11.303,11.3114,11.2776,11.2861,154100.0
2013-04-08 15:40:00,13.38,13.38,13.36,13.37,92600.0,11.2861,11.2861,11.2692,11.2776,92600.0
2013-04-08 15:45:00,13.37,13.39,13.36,13.39,145700.0,11.2776,11.2945,11.2692,11.2945,145700.0
2013-04-08 15:50:00,13.39,13.39,13.35,13.38,484800.0,11.2945,11.2945,11.2608,11.2861,484800.0
2013-04-08 15:55:00,13.38,13.38,13.36,13.38,759000.0,11.2861,11.2861,11.2692,11.2861,759000.0
2013-04-09 09:30:00,13.34,13.4,13.34,13.38,125200.0,11.2523,11.303,11.2523,11.2861,125200.0
2013-04-09 09:35:00,13.38,13.46,13.38,13.44,178700.0,11.2861,11.3536,11.2861,11.3367,178700.0
2013-04-09 09:40:00,13.43,13.46,13.41,13.43,227600.0,11.3283,11.3536,11.3114,11.3283,227600.0
2013-04-09 09:45:00,13.44,13.44,13.38,13.39,315300.0,11.3367,11.3367,11.2861,11.2945,315300.0
2013-04-09 09:50:00,13.4,13.4,13.31,13.35,165900.0,11.303,11.303,11.227,11.2608,165900.0
2013-04-09 09:55:00,13.35,13.39,13.35,13.36,101800.0,11.2608,11.2945,11.2608,11.2692,101800.0
2013-04-09 10:00:00,13.36,13.39,13.35,13.39,94300.0,11.2692,11.2945,11.2608,11.2945,94300.0
2013-04-09 10:05:00,13.38,13.39,13.37,13.37,35700.0,11.2861,11.2945,11.2776,11.2776,35700.0
2013-04-09 10:10:00,13.37,13.4,13.35,13.35,111000.0,11.2776,11.303,11.2608,11.2608,111000.0
2013-04-09 10:15:00,13.36,13.38,13.35,13.36,46900.0,11.2692,11.2861,11.2608,11.2692,46900.0
2013-04-09 10:20:00,13.36,13.38,13.36,13.37,128500.0,11.2692,11.2861,11.2692,11.2776,128500.0
2013-04-09 10:25:00,13.37,13.38,13.37,13.38,47400.0,11.2776,11.2861,11.2776,11.2861,47400.0
2013-04-09 10:30:00,13.38,13.38,13.34,13.34,256300.0,11.2861,11.2861,11.2523,11.2523,256300.0
2013-04-09 10:35:00,13.35,13.35,13.32,13.33,92800.0,11.2608,11.2608,11.2355,11.2439,92800.0
2013-04-09 10:40:00,13.32,13.32,13.29,13.29,75700.0,11.2355,11.2355,11.2102,11.2102,75700.0
2013-04-09 10:45:00,13.29,13.31,13.26,13.31,187500.0,11.2102,11.227,11.1849,11.227,187500.0
2013-04-09 10:50:00,13.3,13.3,13.28,13.29,304800.0,11.2186,11.2186,11.2017,11.2102,304800.0
2013-04-09 10:55:00,13.28,13.29,13.27,13.28,58700.0,11.2017,11.2102,11.1933,11.2017,58700.0
2013-04-09 11:00:00,13.28,13.29,13.27,13.28,91900.0,11.2017,11.2102,11.1933,11.2017,91900.0
2013-04-09 11:05:00,13.29,13.29,13.25,13.26,82700.0,11.2102,11.2102,11.1764,11.1849,82700.0
2013-04-09 11:10:00,13.26,13.29,13.26,13.28,65500.0,11.1849,11.2102,11.1849,11.2017,65500.0
2013-04-09 11:15:00,13.27,13.27,13.21,13.21,116000.0,11.1933,11.1933,11.1427,11.1427,116000.0
2013-04-09 11:20:00,13.21,13.25,13.2,13.24,189500.0,11.1427,11.1764,11.1343,11.168,189500.0
2013-04-09 11:25:00,13.24,13.25,13.22,13.23,101600.0,11.168,11.1764,11.1511,11.1596,101600.0
2013-04-09 11:30:00,13.24,13.25,13.22,13.25,84800.0,11.168,11.1764,11.1511,11.1764,84800.0
2013-04-09 11:35:00,13.25,13.25,13.24,13.25,25600.0,11.1764,11.1764,11.168,11.1764,25600.0
2013-04-09 11:40:00,13.25,13.27,13.24,13.26,37500.0,11.1764,11.1933,11.168,11.1849,37500.0
2013-04-09 11:45:00,13.27,13.28,13.27,13.27,58600.0,11.1933,11.2017,11.1933,11.1933,58600.0
2013-04-09 11:50:00,13.27,13.28,13.27,13.28,10700.0,11.1933,11.2017,11.1933,11.2017,10700.0
2013-04-09 11:55:00,13.28,13.29,13.27,13.27,93100.0,11.2017,11.2102,11.1933,11.1933,93100.0
2013-04-09 12:00:00,13.28,13.28,13.26,13.26,26500.0,11.2017,11.2017,11.1849,11.1849,26500.0
2013-04-09 12:05:00,13.27,13.27,13.24,13.25,75700.0,11.1933,11.1933,11.168,11.1764,75700.0
2013-04-09 12:10:00,13.25,13.27,13.24,13.27,51600.0,11.1764,11.1933,11.168,11.1933,51600.0
2013-04-09 12:15:00,13.26,13.27,13.26,13.27,7400.0,11.1849,11.1933,11.1849,11.1933,7400.0
2013-04-09 12:20:00,13.27,13.28,13.27,13.28,37900.0,11.1933,11.2017,11.1933,11.2017,37900.0
2013-04-09 12:25:00,13.28,13.32,13.27,13.31,129300.0,11.2017,11.2355,11.1933,11.227,129300.0
2013-04-09 12:30:00,13.31,13.34,13.31,13.34,146100.0,11.227,11.2523,11.227,11.2523,146100.0
2013-04-09 12:35:00,13.34,13.35,13.33,13.33,110600.0,11.2523,11.2608,11.2439,11.2439,110600.0
2013-04-09 12:40:00,13.33,13.34,13.31,13.33,60400.0,11.2439,11.2523,11.227,11.2439,60400.0
2013-04-09 12:45:00,13.33,13.33,13.32,13.32,52000.0,11.2439,11.2439,11.2355,11.2355,52000.0
2013-04-09 12:50:00,13.32,13.33,13.3,13.31,76600.0,11.2355,11.2439,11.2186,11.227,76600.0
2013-04-09 12:55:00,13.31,13.32,13.3,13.32,46800.0,11.227,11.2355,11.2186,11.2355,46800.0
2013-04-09 13:00:00,13.32,13.35,13.31,13.34,226000.0,11.2355,11.2608,11.227,11.2523,226000.0
2013-04-09 13:05:00,13.35,13.35,13.33,13.34,62400.0,11.2608,11.2608,11.2439,11.2523,62400.0
2013-04-09 13:10:00,13.34,13.35,13.32,13.32,73300.0,11.2523,11.2608,11.2355,11.2355,73300.0
2013-04-09 13:15:00,13.32,13.35,13.31,13.34,186500.0,11.2355,11.2608,11.227,11.2523,186500.0
2013-04-09 13:20:00,13.34,13.35,13.33,13.33,59500.0,11.2523,11.2608,11.2439,11.2439,59500.0
2013-04-09 13:25:00,13.34,13.38,13.34,13.37,411300.0,11.2523,11.2861,11.2523,11.2776,411300.0
2013-04-09 13:30:00,13.37,13.38,13.35,13.38,66700.0,11.2776,11.2861,11.2608,11.2861,66700.0
2013-04-09 13:35:00,13.38,13.38,13.36,13.38,76400.0,11.2861,11.2861,11.2692,11.2861,76400.0
2013-04-09 13:40:00,13.37,13.4,13.37,13.39,83200.0,11.2776,11.303,11.2776,11.2945,83200.0
2013-04-09 13:45:00,13.4,13.45,13.39,13.45,486000.0,11.303,11.3451,11.2945,11.3451,486000.0
2013-04-09 13:50:00,13.45,13.45,13.43,13.44,287600.0,11.3451,11.3451,11.3283,11.3367,287600.0
2013-04-09 13:55:00,13.43,13.44,13.43,13.44,630300.0,11.3283,11.3367,11.3283,11.3367,630300.0
2013-04-09 14:00:00,13.43,13.48,13.43,13.45,651500.0,11.3283,11.3704,11.3283,11.3451,651500.0
2013-04-09 14:05:00,13.44,13.45,13.39,13.43,542200.0,11.3367,11.3451,11.2945,11.3283,542200.0
2013-04-09 14:10:00,13.43,13.43,13.4,13.4,85700.0,11.3283,11.3283,11.303,11.303,85700.0
2013-04-09 14:15:00,13.41,13.41,13.38,13.41,96800.0,11.3114,11.3114,11.2861,11.3114,96800.0
2013-04-09 14:20:00,13.41,13.42,13.39,13.41,100000.0,11.3114,11.3198,11.2945,11.3114,100000.0
2013-04-09 14:25:00,13.41,13.42,13.4,13.41,22300.0,11.3114,11.3198,11.303,11.3114,22300.0
2013-04-09 14:30:00,13.42,13.42,13.41,13.42,22100.0,11.3198,11.3198,11.3114,11.3198,22100.0
2013-04-09 14:35:00,13.41,13.42,13.4,13.41,166100.0,11.3114,11.3198,11.303,11.3114,166100.0
2013-04-09 14:40:00,13.41,13.46,13.4,13.45,76600.0,11.3114,11.3536,11.303,11.3451,76600.0
2013-04-09 14:45:00,13.45,13.46,13.42,13.44,164800.0,11.3451,11.3536,11.3198,11.3367,164800.0
2013-04-09 14:50:00,13.44,13.45,13.42,13.42,79600.0,11.3367,11.3451,11.3198,11.3198,79600.0
2013-04-09 14:55:00,13.43,13.43,13.41,13.41,45700.0,11.3283,11.3283,11.3114,11.3114,45700.0
2013-04-09 15:00:00,13.42,13.44,13.41,13.42,294100.0,11.3198,11.3367,11.3114,11.3198,294100.0
2013-04-09 15:05:00,13.43,13.43,13.35,13.4,637700.0,11.3283,11.3283,11.2608,11.303,637700.0
2013-04-09 15:10:00,13.4,13.41,13.37,13.4,187400.0,11.303,11.3114,11.2776,11.303,187400.0
2013-04-09 15:15:00,13.41,13.42,13.4,13.41,78800.0,11.3114,11.3198,11.303,11.3114,78800.0
2013-04-09 15:20:00,13.4,13.41,13.39,13.4,78100.0,11.303,11.3114,11.2945,11.303,78100.0
2013-04-09 15:25:00,13.39,13.4,13.36,13.37,158600.0,11.2945,11.303,11.2692,11.2776,158600.0
2013-04-09 15:30:00,13.36,13.37,13.35,13.35,166500.0,11.2692,11.2776,11.2608,11.2608,166500.0
2013-04-09 15:35:00,13.35,13.38,13.33,13.35,272400.0,11.2608,11.2861,11.2439,11.2608,272400.0
2013-04-09 15:40:00,13.34,13.35,13.34,13.34,84200.0,11.2523,11.2608,11.2523,11.2523,84200.0
2013-04-09 15:45:00,13.34,13.35,13.33,13.34,153300.0,11.2523,11.2608,11.2439,11.2523,153300.0
2013-04-09 15:50:00,13.34,13.34,13.32,13.32,293100.0,11.2523,11.2523,11.2355,11.2355,293100.0
2013-04-09 15:55:00,13.33,13.33,13.29,13.3,1169200.0,11.2439,11.2439,11.2102,11.2186,1169200.0
2013-04-10 09:30:00,13.3,13.43,13.27,13.42,195700.0,11.2186,11.3283,11.1933,11.3198,195700.0
2013-04-10 09:35:00,13.43,13.44,13.4,13.43,87700.0,11.3283,11.3367,11.303,11.3283,87700.0
2013-04-10 09:40:00,13.43,13.47,13.42,13.47,197100.0,11.3283,11.362,11.3198,11.362,197100.0
2013-04-10 09:45:00,13.46,13.48,13.45,13.47,131600.0,11.3536,11.3704,11.3451,11.362,131600.0
2013-04-10 09:50:00,13.48,13.48,13.45,13.46,127200.0,11.3704,11.3704,11.3451,11.3536,127200.0
2013-04-10 09:55:00,13.46,13.48,13.45,13.48,141800.0,11.3536,11.3704,11.3451,11.3704,141800.0
2013-04-10 10:00:00,13.47,13.5,13.46,13.49,238200.0,11.362,11.3873,11.3536,11.3789,238200.0
2013-04-10 10:05:00,13.49,13.52,13.48,13.51,258000.0,11.3789,11.4042,11.3704,11.3957,258000.0
2013-04-10 10:10:00,13.52,13.54,13.49,13.52,236400.0,11.4042,11.421,11.3789,11.4042,236400.0
2013-04-10 10:15:00,13.52,13.54,13.46,13.48,315200.0,11.4042,11.421,11.3536,11.3704,315200.0
2013-04-10 10:20:00,13.47,13.5,13.47,13.49,75200.0,11.362,11.3873,11.362,11.3789,75200.0
2013-04-10 10:25:00,13.5,13.5,13.48,13.49,186600.0,11.3873,11.3873,11.3704,11.3789,186600.0
2013-04-10 10:30:00,13.5,13.5,13.47,13.48,160500.0,11.3873,11.3873,11.362,11.3704,160500.0
2013-04-10 10:35:00,13.48,13.49,13.46,13.49,236300.0,11.3704,11.3789,11.3536,11.3789,236300.0
2013-04-10 10:40:00,13.49,13.53,13.48,13.53,180100.0,11.3789,11.4126,11.3704,11.4126,180100.0
2013-04-10 10:45:00,13.53,13.54,13.52,13.53,107700.0,11.4126,11.421,11.4042,11.4126,107700.0
2013-04-10 10:50:00,13.53,13.53,13.51,13.53,173500.0,11.4126,11.4126,11.3957,11.4126,173500.0
2013-04-10 10:55:00,13.53,13.55,13.52,13.55,293400.0,11.4126,11.4295,11.4042,11.4295,293400.0
2013-04-10 11:00:00,13.55,13.56,13.53,13.54,200700.0,11.4295,11.4379,11.4126,11.421,200700.0
2013-04-10 11:05:00,13.54,13.59,13.53,13.58,230500.0,11.421,11.4632,11.4126,11.4548,230500.0
2013-04-10 11:10:00,13.58,13.58,13.54,13.54,205100.0,11.4548,11.4548,11.421,11.421,205100.0
2013-04-10 11:15:00,13.54,13.55,13.54,13.54,70300.0,11.421,11.4295,11.421,11.421,70300.0
2013-04-10 11:20:00,13.55,13.57,13.54,13.57,118600.0,11.4295,11.4464,11.421,11.4464,118600.0
2013-04-10 11:25:00,13.57,13.58,13.56,13.58,67100.0,11.4464,11.4548,11.4379,11.4548,67100.0
2013-04-10 11:30:00,13.58,13.6,13.57,13.6,121800.0,11.4548,11.4717,11.4464,11.4717,121800.0
2013-04-10 11:35:00,13.6,13.62,13.59,13.61,148000.0,11.4717,11.4885,11.4632,11.4801,148000.0
2013-04-10 11:40:00,13.62,13.63,13.61,13.63,104000.0,11.4885,11.497,11.4801,11.497,104000.0
2013-04-10 11:45:00,13.63,13.63,13.61,13.62,134300.0,11.497,11.497,11.4801,11.4885,134300.0
2013-04-10 11:50:00,13.62,13.65,13.61,13.65,134400.0,11.4885,11.5138,11.4801,11.5138,134400.0
2013-04-10 11:55:00,13.65,13.68,13.64,13.68,264800.0,11.5138,11.5391,11.5054,11.5391,264800.0
2013-04-10 12:00:00,13.68,13.68,13.63,13.63,155600.0,11.5391,11.5391,11.497,11.497,155600.0
2013-04-10 12:05:00,13.63,13.64,13.62,13.62,76100.0,11.497,11.5054,11.4885,11.4885,76100.0
2013-04-10 12:10:00,13.62,13.65,13.62,13.65,126300.0,11.4885,11.5138,11.4885,11.5138,126300.0
2013-04-10 12:15:00,13.65,13.66,13.64,13.65,170600.0,11.5138,11.5223,11.5054,11.5138,170600.0
2013-04-10 12:20:00,13.64,13.65,13.62,13.62,66000.0,11.5054,11.5138,11.4885,11.4885,66000.0
2013-04-10 12:25:00,13.63,13.64,13.62,13.62,178100.0,11.497,11.5054,11.4885,11.4885,178100.0
2013-04-10 12:30:00,13.62,13.63,13.62,13.62,65700.0,11.4885,11.497,11.4885,11.4885,65700.0
2013-04-10 12:35:00,13.62,13.65,13.62,13.64,89200.0,11.4885,11.5138,11.4885,11.5054,89200.0
2013-04-10 12:40:00,13.65,13.65,13.64,13.65,89600.0,11.5138,11.5138,11.5054,11.5138,89600.0
2013-04-10 12:45:00,13.65,13.67,13.64,13.66,78600.0,11.5138,11.5307,11.5054,11.5223,78600.0
2013-04-10 12:50:00,13.66,13.67,13.66,13.67,58900.0,11.5223,11.5307,11.5223,11.5307,58900.0
2013-04-10 12:55:00,13.66,13.67,13.66,13.67,52700.0,11.5223,11.5307,11.5223,11.5307,52700.0
2013-04-10 13:00:00,13.66,13.67,13.66,13.67,39300.0,11.5223,11.5307,11.5223,11.5307,39300.0
2013-04-10 13:05:00,13.67,13.67,13.66,13.66,69800.0,11.5307,11.5307,11.5223,11.5223,69800.0
2013-04-10 13:10:00,13.67,13.69,13.66,13.69,180800.0,11.5307,11.5476,11.5223,11.5476,180800.0
2013-04-10 13:15:00,13.69,13.7,13.68,13.69,58700.0,11.5476,11.556,11.5391,11.5476,58700.0
2013-04-10 13:20:00,13.69,13.74,13.69,13.73,211700.0,11.5476,11.5897,11.5476,11.5813,211700.0
2013-04-10 13:25:00,13.72,13.74,13.72,13.74,52900.0,11.5729,11.5897,11.5729,11.5897,52900.0
2013-04-10 13:30:00,13.74,13.74,13.69,13.69,197700.0,11.5897,11.5897,11.5476,11.5476,197700.0
2013-04-10 13:35:00,13.69,13.71,13.69,13.71,65300.0,11.5476,11.5644,11.5476,11.5644,65300.0
2013-04-10 13:40:00,13.71,13.74,13.7,13.74,72200.0,11.5644,11.5897,11.556,11.5897,72200.0
2013-04-10 13:45:00,13.74,13.74,13.73,13.73,49400.0,11.5897,11.5897,11.5813,11.5813,49400.0
2013-04-10 13:50:00,13.74,13.75,13.72,13.73,200900.0,11.5897,11.5982,11.5729,11.5813,200900.0
2013-04-10 13:55:00,13.73,13.73,13.72,13.72,57400.0,11.5813,11.5813,11.5729,11.5729,57400.0
2013-04-10 14:00:00,13.72,13.74,13.71,13.71,234700.0,11.5729,11.5897,11.5644,11.5644,234700.0
2013-04-10 14:05:00,13.71,13.73,13.71,13.73,133800.0,11.5644,11.5813,11.5644,11.5813,133800.0
2013-04-10 14:10:00,13.73,13.74,13.72,13.74,85000.0,11.5813,11.5897,11.5729,11.5897,85000.0
2013-04-10 14:15:00,13.73,13.75,13.73,13.75,129000.0,11.5813,11.5982,11.5813,11.5982,129000.0
2013-04-10 14:20:00,13.74,13.75,13.71,13.73,122800.0,11.5897,11.5982,11.5644,11.5813,122800.0
2013-04-10 14:25:00,13.72,13.72,13.71,13.71,38700.0,11.5729,11.5729,11.5644,11.5644,38700.0
2013-04-10 14:30:00,13.72,13.72,13.69,13.7,205200.0,11.5729,11.5729,11.5476,11.556,205200.0
2013-04-10 14:35:00,13.71,13.72,13.7,13.72,98400.0,11.5644,11.5729,11.556,11.5729,98400.0
2013-04-10 14:40:00,13.71,13.73,13.7,13.7,184300.0,11.5644,11.5813,11.556,11.556,184300.0
2013-04-10 14:45:00,13.71,13.72,13.7,13.71,67100.0,11.5644,11.5729,11.556,11.5644,67100.0
2013-04-10 14:50:00,13.72,13.74,13.71,13.74,139500.0,11.5729,11.5897,11.5644,11.5897,139500.0
2013-04-10 14:55:00,13.74,13.76,13.73,13.76,411900.0,11.5897,11.6066,11.5813,11.6066,411900.0
2013-04-10 15:00:00,13.76,13.76,13.71,13.73,302700.0,11.6066,11.6066,11.5644,11.5813,302700.0
2013-04-10 15:05:00,13.73,13.73,13.72,13.73,127700.0,11.5813,11.5813,11.5729,11.5813,127700.0
2013-04-10 15:10:00,13.73,13.74,13.72,13.73,231900.0,11.5813,11.5897,11.5729,11.5813,231900.0
2013-04-10 15:15:00,13.73,13.73,13.72,13.73,162400.0,11.5813,11.5813,11.5729,11.5813,162400.0
2013-04-10 15:20:00,13.73,13.77,13.73,13.77,324800.0,11.5813,11.6151,11.5813,11.6151,324800.0
2013-04-10 15:25:00,13.77,13.8,13.77,13.8,352600.0,11.6151,11.6404,11.6151,11.6404,352600.0
2013-04-10 15:30:00,13.79,13.8,13.76,13.78,382500.0,11.6319,11.6404,11.6066,11.6235,382500.0
2013-04-10 15:35:00,13.78,13.83,13.77,13.83,486200.0,11.6235,11.6657,11.6151,11.6657,486200.0
2013-04-10 15:40:00,13.83,13.83,13.8,13.82,391100.0,11.6657,11.6657,11.6404,11.6572,391100.0
2013-04-10 15:45:00,13.81,13.82,13.8,13.81,265600.0,11.6488,11.6572,11.6404,11.6488,265600.0
2013-04-10 15:50:00,13.8,13.81,13.79,13.8,526500.0,11.6404,11.6488,11.6319,11.6404,526500.0
2013-04-10 15:55:00,13.79,13.82,13.79,13.81,1054500.0,11.6319,11.6572,11.6319,11.6488,1054500.0
2013-04-11 09:30:00,13.73,13.78,13.7,13.7,273400.0,11.5813,11.6235,11.556,11.556,273400.0
2013-04-11 09:35:00,13.71,13.79,13.71,13.74,216200.0,11.5644,11.6319,11.5644,11.5897,216200.0
2013-04-11 09:40:00,13.74,13.76,13.71,13.75,114500.0,11.5897,11.6066,11.5644,11.5982,114500.0
2013-04-11 09:45:00,13.75,13.79,13.75,13.79,184600.0,11.5982,11.6319,11.5982,11.6319,184600.0
2013-04-11 09:50:00,13.78,13.85,13.77,13.85,223400.0,11.6235,11.6825,11.6151,11.6825,223400.0
2013-04-11 09:55:00,13.85,13.88,13.84,13.85,259100.0,11.6825,11.7078,11.6741,11.6825,259100.0
2013-04-11 10:00:00,13.84,13.88,13.84,13.88,115000.0,11.6741,11.7078,11.6741,11.7078,115000.0
2013-04-11 10:05:00,13.88,13.9,13.86,13.9,259200.0,11.7078,11.7247,11.691,11.7247,259200.0
2013-04-11 10:10:00,13.9,13.91,13.88,13.91,325600.0,11.7247,11.7331,11.7078,11.7331,325600.0
2013-04-11 10:15:00,13.91,13.91,13.86,13.88,255700.0,11.7331,11.7331,11.691,11.7078,255700.0
2013-04-11 10:20:00,13.87,13.91,13.87,13.91,114100.0,11.6994,11.7331,11.6994,11.7331,114100.0
2013-04-11 10:25:00,13.9,13.92,13.9,13.9,108800.0,11.7247,11.7416,11.7247,11.7247,108800.0
2013-04-11 10:30:00,13.91,13.91,13.87,13.87,212900.0,11.7331,11.7331,11.6994,11.6994,212900.0
2013-04-11 10:35:00,13.87,13.88,13.84,13.88,150800.0,11.6994,11.7078,11.6741,11.7078,150800.0
2013-04-11 10:40:00,13.88,13.9,13.87,13.9,53500.0,11.7078,11.7247,11.6994,11.7247,53500.0
2013-04-11 10:45:00,13.9,13.91,13.89,13.9,79400.0,11.7247,11.7331,11.7163,11.7247,79400.0
2013-04-11 10:50:00,13.91,13.91,13.88,13.9,104200.0,11.7331,11.7331,11.7078,11.7247,104200.0
2013-04-11 10:55:00,13.9,13.92,13.88,13.92,147500.0,11.7247,11.7416,11.7078,11.7416,147500.0
2013-04-11 11:00:00,13.92,13.93,13.9,13.93,106300.0,11.7416,11.75,11.7247,11.75,106300.0
2013-04-11 11:05:00,13.93,13.94,13.92,13.94,71100.0,11.75,11.7584,11.7416,11.7584,71100.0
2013-04-11 11:10:00,13.94,13.95,13.91,13.94,130600.0,11.7584,11.7669,11.7331,11.7584,130600.0
2013-04-11 11:15:00,13.94,13.95,13.93,13.95,94100.0,11.7584,11.7669,11.75,11.7669,94100.0
2013-04-11 11:20:00,13.95,13.96,13.94,13.95,101900.0,11.7669,11.7753,11.7584,11.7669,101900.0
2013-04-11 11:25:00,13.96,13.97,13.95,13.97,116200.0,11.7753,11.7838,11.7669,11.7838,116200.0
2013-04-11 11:30:00,13.96,13.97,13.95,13.95,173900.0,11.7753,11.7838,11.7669,11.7669,173900.0
2013-04-11 11:35:00,13.96,13.96,13.9,13.91,174100.0,11.7753,11.7753,11.7247,11.7331,174100.0
2013-04-11 11:40:00,13.91,13.91,13.88,13.88,206700.0,11.7331,11.7331,11.7078,11.7078,206700.0
2013-04-11 11:45:00,13.88,13.89,13.87,13.88,119500.0,11.7078,11.7163,11.6994,11.7078,119500.0
2013-04-11 11:50:00,13.87,13.88,13.87,13.87,33900.0,11.6994,11.7078,11.6994,11.6994,33900.0
2013-04-11 11:55:00,13.87,13.89,13.87,13.89,96200.0,11.6994,11.7163,11.6994,11.7163,96200.0
2013-04-11 12:00:00,13.89,13.9,13.88,13.88,54700.0,11.7163,11.7247,11.7078,11.7078,54700.0
2013-04-11 12:05:00,13.88,13.89,13.87,13.88,103900.0,11.7078,11.7163,11.6994,11.7078,103900.0
2013-04-11 12:10:00,13.88,13.88,13.85,13.86,104200.0,11.7078,11.7078,11.6825,11.691,104200.0
2013-04-11 12:15:00,13.87,13.87,13.84,13.85,144100.0,11.6994,11.6994,11.6741,11.6825,144100.0
2013-04-11 12:20:00,13.84,13.85,13.79,13.8,141500.0,11.6741,11.6825,11.6319,11.6404,141500.0
2013-04-11 12:25:00,13.81,13.82,13.78,13.79,161400.0,11.6488,11.6572,11.6235,11.6319,161400.0
2013-04-11 12:30:00,13.79,13.8,13.78,13.8,95500.0,11.6319,11.6404,11.6235,11.6404,95500.0
2013-04-11 12:35:00,13.79,13.81,13.79,13.8,82500.0,11.6319,11.6488,11.6319,11.6404,82500.0
2013-04-11 12:40:00,13.8,13.8,13.79,13.79,42500.0,11.6404,11.6404,11.6319,11.6319,42500.0
2013-04-11 12:45:00,13.79,13.81,13.78,13.79,124400.0,11.6319,11.6488,11.6235,11.6319,124400.0
2013-04-11 12:50:00,13.79,13.79,13.78,13.79,35500.0,11.6319,11.6319,11.6235,11.6319,35500.0
2013-04-11 12:55:00,13.79,13.82,13.79,13.82,60500.0,11.6319,11.6572,11.6319,11.6572,60500.0
2013-04-11 13:00:00,13.82,13.83,13.81,13.83,33500.0,11.6572,11.6657,11.6488,11.6657,33500.0
2013-04-11 13:05:00,13.83,13.84,13.81,13.81,131700.0,11.6657,11.6741,11.6488,11.6488,131700.0
2013-04-11 13:10:00,13.81,13.82,13.8,13.8,21000.0,11.6488,11.6572,11.6404,11.6404,21000.0
2013-04-11 13:15:00,13.81,13.81,13.78,13.79,142600.0,11.6488,11.6488,11.6235,11.6319,142600.0
2013-04-11 13:20:00,13.79,13.81,13.78,13.81,67300.0,11.6319,11.6488,11.6235,11.6488,67300.0
2013-04-11 13:25:00,13.81,13.81,13.79,13.79,127500.0,11.6488,11.6488,11.6319,11.6319,127500.0
2013-04-11 13:30:00,13.79,13.82,13.78,13.82,109800.0,11.6319,11.6572,11.6235,11.6572,109800.0
2013-04-11 13:35:00,13.82,13.83,13.82,13.83,22300.0,11.6572,11.6657,11.6572,11.6657,22300.0
2013-04-11 13:40:00,13.83,13.83,13.78,13.79,118600.0,11.6657,11.6657,11.6235,11.6319,118600.0
2013-04-11 13:45:00,13.79,13.81,13.78,13.8,131700.0,11.6319,11.6488,11.6235,11.6404,131700.0
2013-04-11 13:50:00,13.8,13.8,13.76,13.76,91000.0,11.6404,11.6404,11.6066,11.6066,91000.0
2013-04-11 13:55:00,13.76,13.77,13.75,13.76,88900.0,11.6066,11.6151,11.5982,11.6066,88900.0
2013-04-11 14:00:00,13.77,13.78,13.75,13.76,105100.0,11.6151,11.6235,11.5982,11.6066,105100.0
2013-04-11 14:05:00,13.75,13.78,13.75,13.76,144600.0,11.5982,11.6235,11.5982,11.6066,144600.0
2013-04-11 14:10:00,13.76,13.77,13.75,13.76,85500.0,11.6066,11.6151,11.5982,11.6066,85500.0
2013-04-11 14:15:00,13.76,13.78,13.75,13.78,45300.0,11.6066,11.6235,11.5982,11.6235,45300.0
2013-04-11 14:20:00,13.78,13.79,13.77,13.79,38300.0,11.6235,11.6319,11.6151,11.6319,38300.0
2013-04-11 14:25:00,13.79,13.81,13.78,13.8,98300.0,11.6319,11.6488,11.6235,11.6404,98300.0
2013-04-11 14:30:00,13.8,13.82,13.79,13.82,146100.0,11.6404,11.6572,11.6319,11.6572,146100.0
2013-04-11 14:35:00,13.82,13.83,13.81,13.82,54100.0,11.6572,11.6657,11.6488,11.6572,54100.0
2013-04-11 14:40:00,13.82,13.82,13.8,13.82,111100.0,11.6572,11.6572,11.6404,11.6572,111100.0
2013-04-11 14:45:00,13.82,13.82,13.79,13.79,63400.0,11.6572,11.6572,11.6319,11.6319,63400.0
2013-04-11 14:50:00,13.79,13.79,13.77,13.78,121500.0,11.6319,11.6319,11.6151,11.6235,121500.0
2013-04-11 14:55:00,13.78,13.81,13.78,13.79,93300.0,11.6235,11.6488,11.6235,11.6319,93300.0
2013-04-11 15:00:00,13.79,13.8,13.78,13.79,85000.0,11.6319,11.6404,11.6235,11.6319,85000.0
2013-04-11 15:05:00,13.8,13.82,13.79,13.82,74400.0,11.6404,11.6572,11.6319,11.6572,74400.0
2013-04-11 15:10:00,13.81,13.83,13.81,13.83,36900.0,11.6488,11.6657,11.6488,11.6657,36900.0
2013-04-11 15:15:00,13.83,13.83,13.8,13.81,104800.0,11.6657,11.6657,11.6404,11.6488,104800.0
2013-04-11 15:20:00,13.81,13.82,13.8,13.81,55600.0,11.6488,11.6572,11.6404,11.6488,55600.0
2013-04-11 15:25:00,13.81,13.83,13.81,13.82,66100.0,11.6488,11.6657,11.6488,11.6572,66100.0
2013-04-11 15:30:00,13.82,13.83,13.78,13.79,202500.0,11.6572,11.6657,11.6235,11.6319,202500.0
2013-04-11 15:35:00,13.79,13.8,13.77,13.77,215800.0,11.6319,11.6404,11.6151,11.6151,215800.0
2013-04-11 15:40:00,13.77,13.78,13.74,13.76,328600.0,11.6151,11.6235,11.5897,11.6066,328600.0
2013-04-11 15:45:00,13.76,13.79,13.76,13.79,150600.0,11.6066,11.6319,11.6066,11.6319,150600.0
2013-04-11 15:50:00,13.79,13.81,13.78,13.79,383400.0,11.6319,11.6488,11.6235,11.6319,383400.0
2013-04-11 15:55:00,13.78,13.81,13.78,13.79,603700.0,11.6235,11.6488,11.6235,11.6319,603700.0
2013-04-12 09:30:00,13.77,13.77,13.71,13.75,260400.0,11.6151,11.6151,11.5644,11.5982,260400.0
2013-04-12 09:35:00,13.74,13.79,13.71,13.73,109800.0,11.5897,11.6319,11.5644,11.5813,109800.0
2013-04-12 09:40:00,13.72,13.73,13.66,13.67,62900.0,11.5729,11.5813,11.5223,11.5307,62900.0
2013-04-12 09:45:00,13.66,13.71,13.66,13.71,75200.0,11.5223,11.5644,11.5223,11.5644,75200.0
2013-04-12 09:50:00,13.71,13.75,13.68,13.69,92000.0,11.5644,11.5982,11.5391,11.5476,92000.0
2013-04-12 09:55:00,13.69,13.73,13.68,13.71,51400.0,11.5476,11.5813,11.5391,11.5644,51400.0
2013-04-12 10:00:00,13.72,13.73,13.69,13.69,49800.0,11.5729,11.5813,11.5476,11.5476,49800.0
2013-04-12 10:05:00,13.7,13.7,13.65,13.65,124800.0,11.556,11.556,11.5138,11.5138,124800.0
2013-04-12 10:10:00,13.65,13.69,13.65,13.68,166400.0,11.5138,11.5476,11.5138,11.5391,166400.0
2013-04-12 10:15:00,13.68,13.68,13.6,13.6,237100.0,11.5391,11.5391,11.4717,11.4717,237100.0
2013-04-12 10:20:00,13.6,13.62,13.6,13.62,53100.0,11.4717,11.4885,11.4717,11.4885,53100.0
2013-04-12 10:25:00,13.63,13.66,13.62,13.65,132900.0,11.497,11.5223,11.4885,11.5138,132900.0
2013-04-12 10:30:00,13.65,13.65,13.62,13.63,70700.0,11.5138,11.5138,11.4885,11.497,70700.0
2013-04-12 10:35:00,13.63,13.64,13.61,13.62,75200.0,11.497,11.5054,11.4801,11.4885,75200.0
2013-04-12 10:40:00,13.63,13.63,13.6,13.6,32900.0,11.497,11.497,11.4717,11.4717,32900.0
2013-04-12 10:45:00,13.6,13.6,13.51,13.53,289400.0,11.4717,11.4717,11.3957,11.4126,289400.0
2013-04-12 10:50:00,13.54,13.57,13.54,13.57,167900.0,11.421,11.4464,11.421,11.4464,167900.0
2013-04-12 10:55:00,13.56,13.59,13.56,13.58,55200.0,11.4379,11.4632,11.4379,11.4548,55200.0
2013-04-12 11:00:00,13.58,13.59,13.57,13.57,104700.0,11.4548,11.4632,11.4464,11.4464,104700.0
2013-04-12 11:05:00,13.57,13.58,13.56,13.57,61000.0,11.4464,11.4548,11.4379,11.4464,61000.0
2013-04-12 11:10:00,13.57,13.59,13.56,13.58,71400.0,11.4464,11.4632,11.4379,11.4548,71400.0
2013-04-12 11:15:00,13.58,13.59,13.56,13.59,66100.0,11.4548,11.4632,11.4379,11.4632,66100.0
2013-04-12 11:20:00,13.59,13.59,13.56,13.56,38700.0,11.4632,11.4632,11.4379,11.4379,38700.0
2013-04-12 11:25:00,13.56,13.59,13.56,13.59,83800.0,11.4379,11.4632,11.4379,11.4632,83800.0
2013-04-12 11:30:00,13.59,13.6,13.58,13.58,50300.0,11.4632,11.4717,11.4548,11.4548,50300.0
2013-04-12 11:35:00,13.58,13.6,13.58,13.58,45800.0,11.4548,11.4717,11.4548,11.4548,45800.0
2013-04-12 11:40:00,13.58,13.58,13.56,13.56,28700.0,11.4548,11.4548,11.4379,11.4379,28700.0
2013-04-12 11:45:00,13.56,13.58,13.55,13.58,84900.0,11.4379,11.4548,11.4295,11.4548,84900.0
2013-04-12 11:50:00,13.58,13.64,13.57,13.64,59100.0,11.4548,11.5054,11.4464,11.5054,59100.0
2013-04-12 11:55:00,13.64,13.65,13.62,13.62,67900.0,11.5054,11.5138,11.4885,11.4885,67900.0
2013-04-12 12:00:00,13.63,13.63,13.6,13.61,51400.0,11.497,11.497,11.4717,11.4801,51400.0
2013-04-12 12:05:00,13.6,13.62,13.6,13.61,47700.0,11.4717,11.4885,11.4717,11.4801,47700.0
2013-04-12 12:10:00,13.62,13.62,13.59,13.59,42500.0,11.4885,11.4885,11.4632,11.4632,42500.0
2013-04-12 12:15:00,13.59,13.59,13.58,13.58,24900.0,11.4632,11.4632,11.4548,11.4548,24900.0
2013-04-12 12:20:00,13.58,13.59,13.54,13.57,225800.0,11.4548,11.4632,11.421,11.4464,225800.0
2013-04-12 12:25:00,13.56,13.58,13.56,13.58,32400.0,11.4379,11.4548,11.4379,11.4548,32400.0
2013-04-12 12:30:00,13.58,13.59,13.57,13.58,56400.0,11.4548,11.4632,11.4464,11.4548,56400.0
2013-04-12 12:35:00,13.59,13.62,13.58,13.62,34500.0,11.4632,11.4885,11.4548,11.4885,34500.0
2013-04-12 12:40:00,13.62,13.63,13.61,13.62,104400.0,11.4885,11.497,11.4801,11.4885,104400.0
2013-04-12 12:45:00,13.62,13.62,13.58,13.58,47000.0,11.4885,11.4885,11.4548,11.4548,47000.0
2013-04-12 12:50:00,13.58,13.61,13.58,13.6,44300.0,11.4548,11.4801,11.4548,11.4717,44300.0
2013-04-12 12:55:00,13.6,13.62,13.6,13.62,86500.0,11.4717,11.4885,11.4717,11.4885,86500.0
2013-04-12 13:00:00,13.62,13.64,13.61,13.62,44500.0,11.4885,11.5054,11.4801,11.4885,44500.0
2013-04-12 13:05:00,13.63,13.66,13.62,13.66,32700.0,11.497,11.5223,11.4885,11.5223,32700.0
2013-04-12 13:10:00,13.65,13.66,13.64,13.65,28800.0,11.5138,11.5223,11.5054,11.5138,28800.0
2013-04-12 13:15:00,13.64,13.65,13.62,13.62,46000.0,11.5054,11.5138,11.4885,11.4885,46000.0
2013-04-12 13:20:00,13.63,13.64,13.62,13.62,37300.0,11.497,11.5054,11.4885,11.4885,37300.0
2013-04-12 13:25:00,13.62,13.63,13.61,13.62,49900.0,11.4885,11.497,11.4801,11.4885,49900.0
2013-04-12 13:30:00,13.62,13.63,13.6,13.62,62500.0,11.4885,11.497,11.4717,11.4885,62500.0
2013-04-12 13:35:00,13.61,13.63,13.61,13.62,67800.0,11.4801,11.497,11.4801,11.4885,67800.0
2013-04-12 13:40:00,13.62,13.64,13.62,13.63,44300.0,11.4885,11.5054,11.4885,11.497,44300.0
2013-04-12 13:45:00,13.63,13.65,13.63,13.65,23200.0,11.497,11.5138,11.497,11.5138,23200.0
2013-04-12 13:50:00,13.65,13.65,13.62,13.62,29100.0,11.5138,11.5138,11.4885,11.4885,29100.0
2013-04-12 13:55:00,13.63,13.63,13.62,13.63,46100.0,11.497,11.497,11.4885,11.497,46100.0
2013-04-12 14:00:00,13.63,13.64,13.62,13.62,54100.0,11.497,11.5054,11.4885,11.4885,54100.0
2013-04-12 14:05:00,13.63,13.63,13.61,13.63,58300.0,11.497,11.497,11.4801,11.497,58300.0
2013-04-12 14:10:00,13.62,13.63,13.62,13.62,8700.0,11.4885,11.497,11.4885,11.4885,8700.0
2013-04-12 14:15:00,13.62,13.63,13.61,13.61,24400.0,11.4885,11.497,11.4801,11.4801,24400.0
2013-04-12 14:20:00,13.61,13.61,13.6,13.6,52400.0,11.4801,11.4801,11.4717,11.4717,52400.0
2013-04-12 14:25:00,13.61,13.61,13.59,13.59,144300.0,11.4801,11.4801,11.4632,11.4632,144300.0
2013-04-12 14:30:00,13.59,13.6,13.58,13.58,67500.0,11.4632,11.4717,11.4548,11.4548,67500.0
2013-04-12 14:35:00,13.58,13.59,13.58,13.59,22000.0,11.4548,11.4632,11.4548,11.4632,22000.0
2013-04-12 14:40:00,13.58,13.6,13.58,13.59,67200.0,11.4548,11.4717,11.4548,11.4632,67200.0
2013-04-12 14:45:00,13.6,13.6,13.58,13.58,28500.0,11.4717,11.4717,11.4548,11.4548,28500.0
2013-04-12 14:50:00,13.58,13.59,13.57,13.57,28700.0,11.4548,11.4632,11.4464,11.4464,28700.0
2013-04-12 14:55:00,13.57,13.61,13.57,13.61,121900.0,11.4464,11.4801,11.4464,11.4801,121900.0
2013-04-12 15:00:00,13.61,13.63,13.6,13.62,90000.0,11.4801,11.497,11.4717,11.4885,90000.0
2013-04-12 15:05:00,13.62,13.62,13.6,13.6,29100.0,11.4885,11.4885,11.4717,11.4717,29100.0
2013-04-12 15:10:00,13.6,13.63,13.59,13.62,150700.0,11.4717,11.497,11.4632,11.4885,150700.0
2013-04-12 15:15:00,13.62,13.67,13.61,13.67,151500.0,11.4885,11.5307,11.4801,11.5307,151500.0
2013-04-12 15:20:00,13.67,13.68,13.67,13.67,76800.0,11.5307,11.5391,11.5307,11.5307,76800.0
2013-04-12 15:25:00,13.67,13.67,13.65,13.66,43700.0,11.5307,11.5307,11.5138,11.5223,43700.0
2013-04-12 15:30:00,13.65,13.66,13.64,13.64,92000.0,11.5138,11.5223,11.5054,11.5054,92000.0
2013-04-12 15:35:00,13.64,13.65,13.63,13.63,55500.0,11.5054,11.5138,11.497,11.497,55500.0
2013-04-12 15:40:00,13.63,13.66,13.63,13.65,131100.0,11.497,11.5223,11.497,11.5138,131100.0
2013-04-12 15:45:00,13.65,13.66,13.63,13.63,126900.0,11.5138,11.5223,11.497,11.497,126900.0
2013-04-12 15:50:00,13.64,13.66,13.63,13.64,134200.0,11.5054,11.5223,11.497,11.5054,134200.0
2013-04-12 15:55:00,13.64,13.65,13.63,13.63,321000.0,11.5054,11.5138,11.497,11.497,321000.0
2013-04-15 09:30:00,13.49,13.57,13.46,13.55,275700.0,11.3789,11.4464,11.3536,11.4295,275700.0
2013-04-15 09:35:00,13.55,13.65,13.55,13.65,102400.0,11.4295,11.5138,11.4295,11.5138,102400.0
2013-04-15 09:40:00,13.65,13.65,13.62,13.63,80800.0,11.5138,11.5138,11.4885,11.497,80800.0
2013-04-15 09:45:00,13.62,13.63,13.5,13.51,227000.0,11.4885,11.497,11.3873,11.3957,227000.0
2013-04-15 09:50:00,13.51,13.55,13.49,13.54,227800.0,11.3957,11.4295,11.3789,11.421,227800.0
2013-04-15 09:55:00,13.54,13.55,13.51,13.54,121900.0,11.421,11.4295,11.3957,11.421,121900.0
2013-04-15 10:00:00,13.54,13.54,13.48,13.5,162500.0,11.421,11.421,11.3704,11.3873,162500.0
2013-04-15 10:05:00,13.49,13.51,13.49,13.51,265400.0,11.3789,11.3957,11.3789,11.3957,265400.0
2013-04-15 10:10:00,13.5,13.53,13.5,13.52,299000.0,11.3873,11.4126,11.3873,11.4042,299000.0
2013-04-15 10:15:00,13.52,13.55,13.51,13.54,160500.0,11.4042,11.4295,11.3957,11.421,160500.0
2013-04-15 10:20:00,13.54,13.56,13.52,13.53,284600.0,11.421,11.4379,11.4042,11.4126,284600.0
2013-04-15 10:25:00,13.53,13.56,13.53,13.54,77400.0,11.4126,11.4379,11.4126,11.421,77400.0
2013-04-15 10:30:00,13.54,13.57,13.53,13.55,237400.0,11.421,11.4464,11.4126,11.4295,237400.0
2013-04-15 10:35:00,13.54,13.57,13.53,13.56,228900.0,11.421,11.4464,11.4126,11.4379,228900.0
2013-04-15 10:40:00,13.56,13.58,13.54,13.58,243800.0,11.4379,11.4548,11.421,11.4548,243800.0
2013-04-15 10:45:00,13.58,13.61,13.57,13.58,243200.0,11.4548,11.4801,11.4464,11.4548,243200.0
2013-04-15 10:50:00,13.6,13.6,13.57,13.6,114900.0,11.4717,11.4717,11.4464,11.4717,114900.0
2013-04-15 10:55:00,13.6,13.6,13.57,13.58,167500.0,11.4717,11.4717,11.4464,11.4548,167500.0
2013-04-15 11:00:00,13.59,13.59,13.54,13.56,108100.0,11.4632,11.4632,11.421,11.4379,108100.0
2013-04-15 11:05:00,13.54,13.55,13.52,13.54,151700.0,11.421,11.4295,11.4042,11.421,151700.0
2013-04-15 11:10:00,13.54,13.55,13.52,13.54,117600.0,11.421,11.4295,11.4042,11.421,117600.0
2013-04-15 11:15:00,13.54,13.54,13.51,13.52,79200.0,11.421,11.421,11.3957,11.4042,79200.0
2013-04-15 11:20:00,13.52,13.54,13.51,13.51,74600.0,11.4042,11.421,11.3957,11.3957,74600.0
2013-04-15 11:25:00,13.51,13.53,13.51,13.53,68500.0,11.3957,11.4126,11.3957,11.4126,68500.0
2013-04-15 11:30:00,13.53,13.53,13.5,13.53,94000.0,11.4126,11.4126,11.3873,11.4126,94000.0
2013-04-15 11:35:00,13.53,13.55,13.52,13.53,105200.0,11.4126,11.4295,11.4042,11.4126,105200.0
2013-04-15 11:40:00,13.53,13.55,13.53,13.54,27100.0,11.4126,11.4295,11.4126,11.421,27100.0
2013-04-15 11:45:00,13.55,13.55,13.5,13.52,99400.0,11.4295,11.4295,11.3873,11.4042,99400.0
2013-04-15 11:50:00,13.51,13.52,13.44,13.44,159100.0,11.3957,11.4042,11.3367,11.3367,159100.0
2013-04-15 11:55:00,13.45,13.46,13.38,13.41,452000.0,11.3451,11.3536,11.2861,11.3114,452000.0
2013-04-15 12:00:00,13.41,13.42,13.37,13.37,115200.0,11.3114,11.3198,11.2776,11.2776,115200.0
2013-04-15 12:05:00,13.37,13.38,13.36,13.38,241900.0,11.2776,11.2861,11.2692,11.2861,241900.0
2013-04-15 12:10:00,13.37,13.43,13.37,13.42,207800.0,11.2776,11.3283,11.2776,11.3198,207800.0
2013-04-15 12:15:00,13.42,13.42,13.4,13.4,41500.0,11.3198,11.3198,11.303,11.303,41500.0
2013-04-15 12:20:00,13.4,13.41,13.38,13.38,44800.0,11.303,11.3114,11.2861,11.2861,44800.0
2013-04-15 12:25:00,13.38,13.38,13.34,13.37,103800.0,11.2861,11.2861,11.2523,11.2776,103800.0
2013-04-15 12:30:00,13.37,13.37,13.35,13.35,69700.0,11.2776,11.2776,11.2608,11.2608,69700.0
2013-04-15 12:35:00,13.35,13.35,13.32,13.33,107400.0,11.2608,11.2608,11.2355,11.2439,107400.0
2013-04-15 12:40:00,13.34,13.38,13.32,13.38,129300.0,11.2523,11.2861,11.2355,11.2861,129300.0
2013-04-15 12:45:00,13.38,13.38,13.33,13.35,90200.0,11.2861,11.2861,11.2439,11.2608,90200.0
2013-04-15 12:50:00,13.35,13.36,13.3,13.31,104800.0,11.2608,11.2692,11.2186,11.227,104800.0
2013-04-15 12:55:00,13.31,13.34,13.3,13.33,150600.0,11.227,11.2523,11.2186,11.2439,150600.0
2013-04-15 13:00:00,13.34,13.34,13.32,13.33,86600.0,11.2523,11.2523,11.2355,11.2439,86600.0
2013-04-15 13:05:00,13.34,13.37,13.32,13.36,124300.0,11.2523,11.2776,11.2355,11.2692,124300.0
2013-04-15 13:10:00,13.36,13.37,13.35,13.35,57200.0,11.2692,11.2776,11.2608,11.2608,57200.0
2013-04-15 13:15:00,13.36,13.36,13.33,13.35,67500.0,11.2692,11.2692,11.2439,11.2608,67500.0
2013-04-15 13:20:00,13.35,13.35,13.32,13.32,85200.0,11.2608,11.2608,11.2355,11.2355,85200.0
2013-04-15 13:25:00,13.33,13.36,13.31,13.35,112700.0,11.2439,11.2692,11.227,11.2608,112700.0
2013-04-15 13:30:00,13.36,13.36,13.34,13.36,85500.0,11.2692,11.2692,11.2523,11.2692,85500.0
2013-04-15 13:35:00,13.36,13.37,13.35,13.37,34000.0,11.2692,11.2776,11.2608,11.2776,34000.0
2013-04-15 13:40:00,13.37,13.37,13.32,13.32,113600.0,11.2776,11.2776,11.2355,11.2355,113600.0
2013-04-15 13:45:00,13.32,13.33,13.3,13.33,133700.0,11.2355,11.2439,11.2186,11.2439,133700.0
2013-04-15 13:50:00,13.33,13.33,13.3,13.31,67000.0,11.2439,11.2439,11.2186,11.227,67000.0
2013-04-15 13:55:00,13.31,13.31,13.29,13.3,146500.0,11.227,11.227,11.2102,11.2186,146500.0
2013-04-15 14:00:00,13.31,13.31,13.28,13.29,220700.0,11.227,11.227,11.2017,11.2102,220700.0
2013-04-15 14:05:00,13.29,13.29,13.25,13.28,274200.0,11.2102,11.2102,11.1764,11.2017,274200.0
2013-04-15 14:10:00,13.28,13.28,13.26,13.28,109900.0,11.2017,11.2017,11.1849,11.2017,109900.0
2013-04-15 14:15:00,13.28,13.28,13.24,13.25,129300.0,11.2017,11.2017,11.168,11.1764,129300.0
2013-04-15 14:20:00,13.26,13.27,13.25,13.27,42400.0,11.1849,11.1933,11.1764,11.1933,42400.0
2013-04-15 14:25:00,13.26,13.27,13.23,13.25,161100.0,11.1849,11.1933,11.1596,11.1764,161100.0
2013-04-15 14:30:00,13.25,13.27,13.24,13.27,213700.0,11.1764,11.1933,11.168,11.1933,213700.0
2013-04-15 14:35:00,13.27,13.3,13.26,13.3,103100.0,11.1933,11.2186,11.1849,11.2186,103100.0
2013-04-15 14:40:00,13.29,13.36,13.29,13.35,267700.0,11.2102,11.2692,11.2102,11.2608,267700.0
2013-04-15 14:45:00,13.35,13.38,13.35,13.35,233200.0,11.2608,11.2861,11.2608,11.2608,233200.0
2013-04-15 14:50:00,13.35,13.37,13.34,13.36,230500.0,11.2608,11.2776,11.2523,11.2692,230500.0
2013-04-15 14:55:00,13.37,13.37,13.27,13.29,921500.0,11.2776,11.2776,11.1933,11.2102,921500.0
2013-04-15 15:00:00,13.29,13.3,13.24,13.28,314000.0,11.2102,11.2186,11.168,11.2017,314000.0
2013-04-15 15:05:00,13.28,13.31,13.24,13.29,488300.0,11.2017,11.227,11.168,11.2102,488300.0
2013-04-15 15:10:00,13.3,13.32,13.27,13.32,346500.0,11.2186,11.2355,11.1933,11.2355,346500.0
2013-04-15 15:15:00,13.32,13.36,13.32,13.36,307200.0,11.2355,11.2692,11.2355,11.2692,307200.0
2013-04-15 15:20:00,13.36,13.37,13.34,13.36,219600.0,11.2692,11.2776,11.2523,11.2692,219600.0
2013-04-15 15:25:00,13.36,13.38,13.35,13.36,252900.0,11.2692,11.2861,11.2608,11.2692,252900.0
2013-04-15 15:30:00,13.36,13.37,13.33,13.35,338500.0,11.2692,11.2776,11.2439,11.2608,338500.0
2013-04-15 15:35:00,13.35,13.35,13.31,13.34,247600.0,11.2608,11.2608,11.227,11.2523,247600.0
2013-04-15 15:40:00,13.35,13.37,13.34,13.36,299500.0,11.2608,11.2776,11.2523,11.2692,299500.0
2013-04-15 15:45:00,13.36,13.4,13.34,13.34,319700.0,11.2692,11.303,11.2523,11.2523,319700.0
2013-04-15 15:50:00,13.35,13.39,13.34,13.36,497300.0,11.2608,11.2945,11.2523,11.2692,497300.0
2013-04-15 15:55:00,13.36,13.37,13.3,13.31,910700.0,11.2692,11.2776,11.2186,11.227,910700.0
2013-04-16 09:30:00,13.37,13.47,13.36,13.39,319200.0,11.2776,11.362,11.2692,11.2945,319200.0
2013-04-16 09:35:00,13.39,13.44,13.36,13.41,176300.0,11.2945,11.3367,11.2692,11.3114,176300.0
2013-04-16 09:40:00,13.4,13.43,13.4,13.41,119000.0,11.303,11.3283,11.303,11.3114,119000.0
2013-04-16 09:45:00,13.41,13.41,13.4,13.41,124100.0,11.3114,11.3114,11.303,11.3114,124100.0
2013-04-16 09:50:00,13.4,13.42,13.4,13.41,99800.0,11.303,11.3198,11.303,11.3114,99800.0
2013-04-16 09:55:00,13.41,13.42,13.36,13.37,116500.0,11.3114,11.3198,11.2692,11.2776,116500.0
2013-04-16 10:00:00,13.38,13.38,13.34,13.35,116500.0,11.2861,11.2861,11.2523,11.2608,116500.0
2013-04-16 10:05:00,13.35,13.41,13.35,13.4,128900.0,11.2608,11.3114,11.2608,11.303,128900.0
2013-04-16 10:10:00,13.41,13.42,13.39,13.4,150900.0,11.3114,11.3198,11.2945,11.303,150900.0
2013-04-16 10:15:00,13.39,13.41,13.37,13.39,193000.0,11.2945,11.3114,11.2776,11.2945,193000.0
2013-04-16 10:20:00,13.39,13.4,13.38,13.4,115900.0,11.2945,11.303,11.2861,11.303,115900.0
2013-04-16 10:25:00,13.39,13.4,13.38,13.38,52600.0,11.2945,11.303,11.2861,11.2861,52600.0
2013-04-16 10:30:00,13.38,13.41,13.38,13.41,125500.0,11.2861,11.3114,11.2861,11.3114,125500.0
2013-04-16 10:35:00,13.41,13.41,13.38,13.39,142500.0,11.3114,11.3114,11.2861,11.2945,142500.0
2013-04-16 10:40:00,13.39,13.4,13.38,13.39,124000.0,11.2945,11.303,11.2861,11.2945,124000.0
2013-04-16 10:45:00,13.38,13.4,13.37,13.39,126600.0,11.2861,11.303,11.2776,11.2945,126600.0
2013-04-16 10:50:00,13.4,13.4,13.38,13.4,51500.0,11.303,11.303,11.2861,11.303,51500.0
2013-04-16 10:55:00,13.4,13.42,13.39,13.41,66200.0,11.303,11.3198,11.2945,11.3114,66200.0
2013-04-16 11:00:00,13.42,13.43,13.41,13.41,126500.0,11.3198,11.3283,11.3114,11.3114,126500.0
2013-04-16 11:05:00,13.41,13.43,13.4,13.42,83600.0,11.3114,11.3283,11.303,11.3198,83600.0
2013-04-16 11:10:00,13.43,13.44,13.4,13.43,146300.0,11.3283,11.3367,11.303,11.3283,146300.0
2013-04-16 11:15:00,13.43,13.46,13.42,13.44,184700.0,11.3283,11.3536,11.3198,11.3367,184700.0
2013-04-16 11:20:00,13.44,13.45,13.42,13.42,87100.0,11.3367,11.3451,11.3198,11.3198,87100.0
2013-04-16 11:25:00,13.43,13.43,13.4,13.4,59100.0,11.3283,11.3283,11.303,11.303,59100.0
2013-04-16 11:30:00,13.4,13.42,13.39,13.4,113600.0,11.303,11.3198,11.2945,11.303,113600.0
2013-04-16 11:35:00,13.39,13.41,13.38,13.4,77300.0,11.2945,11.3114,11.2861,11.303,77300.0
2013-04-16 11:40:00,13.41,13.43,13.39,13.42,133900.0,11.3114,11.3283,11.2945,11.3198,133900.0
2013-04-16 11:45:00,13.42,13.45,13.42,13.44,61100.0,11.3198,11.3451,11.3198,11.3367,61100.0
2013-04-16 11:50:00,13.44,13.49,13.43,13.49,103200.0,11.3367,11.3789,11.3283,11.3789,103200.0
2013-04-16 11:55:00,13.49,13.49,13.45,13.45,61400.0,11.3789,11.3789,11.3451,11.3451,61400.0
2013-04-16 12:00:00,13.45,13.47,13.45,13.45,59200.0,11.3451,11.362,11.3451,11.3451,59200.0
2013-04-16 12:05:00,13.45,13.46,13.42,13.43,78100.0,11.3451,11.3536,11.3198,11.3283,78100.0
2013-04-16 12:10:00,13.44,13.44,13.41,13.41,49800.0,11.3367,11.3367,11.3114,11.3114,49800.0
2013-04-16 12:15:00,13.41,13.42,13.4,13.4,41000.0,11.3114,11.3198,11.303,11.303,41000.0
2013-04-16 12:20:00,13.4,13.42,13.4,13.41,100500.0,11.303,11.3198,11.303,11.3114,100500.0
2013-04-16 12:25:00,13.41,13.43,13.41,13.42,26000.0,11.3114,11.3283,11.3114,11.3198,26000.0
2013-04-16 12:30:00,13.42,13.44,13.42,13.44,96700.0,11.3198,11.3367,11.3198,11.3367,96700.0
2013-04-16 12:35:00,13.44,13.44,13.42,13.42,68600.0,11.3367,11.3367,11.3198,11.3198,68600.0
2013-04-16 12:40:00,13.42,13.43,13.42,13.42,71300.0,11.3198,11.3283,11.3198,11.3198,71300.0
2013-04-16 12:45:00,13.43,13.45,13.42,13.43,133000.0,11.3283,11.3451,11.3198,11.3283,133000.0
2013-04-16 12:50:00,13.43,13.47,13.43,13.47,153600.0,11.3283,11.362,11.3283,11.362,153600.0
2013-04-16 12:55:00,13.46,13.5,13.46,13.49,180200.0,11.3536,11.3873,11.3536,11.3789,180200.0
2013-04-16 13:00:00,13.48,13.49,13.48,13.48,83200.0,11.3704,11.3789,11.3704,11.3704,83200.0
2013-04-16 13:05:00,13.47,13.48,13.47,13.47,10400.0,11.362,11.3704,11.362,11.362,10400.0
2013-04-16 13:10:00,13.47,13.48,13.46,13.46,65000.0,11.362,11.3704,11.3536,11.3536,65000.0
2013-04-16 13:15:00,13.46,13.48,13.46,13.47,91000.0,11.3536,11.3704,11.3536,11.362,91000.0
2013-04-16 13:20:00,13.46,13.47,13.46,13.46,118700.0,11.3536,11.362,11.3536,11.3536,118700.0
2013-04-16 13:25:00,13.47,13.47,13.45,13.46,39000.0,11.362,11.362,11.3451,11.3536,39000.0
2013-04-16 13:30:00,13.46,13.48,13.45,13.48,126700.0,11.3536,11.3704,11.3451,11.3704,126700.0
2013-04-16 13:35:00,13.47,13.48,13.46,13.47,267600.0,11.362,11.3704,11.3536,11.362,267600.0
2013-04-16 13:40:00,13.47,13.47,13.45,13.46,75500.0,11.362,11.362,11.3451,11.3536,75500.0
2013-04-16 13:45:00,13.46,13.46,13.44,13.44,57500.0,11.3536,11.3536,11.3367,11.3367,57500.0
2013-04-16 13:50:00,13.44,13.46,13.44,13.44,75800.0,11.3367,11.3536,11.3367,11.3367,75800.0
2013-04-16 13:55:00,13.44,13.46,13.44,13.45,63100.0,11.3367,11.3536,11.3367,11.3451,63100.0
2013-04-16 14:00:00,13.45,13.47,13.45,13.47,35600.0,11.3451,11.362,11.3451,11.362,35600.0
2013-04-16 14:05:00,13.47,13.48,13.46,13.48,112900.0,11.362,11.3704,11.3536,11.3704,112900.0
2013-04-16 14:10:00,13.48,13.5,13.46,13.5,203800.0,11.3704,11.3873,11.3536,11.3873,203800.0
2013-04-16 14:15:00,13.5,13.5,13.48,13.49,58000.0,11.3873,11.3873,11.3704,11.3789,58000.0
2013-04-16 14:20:00,13.49,13.49,13.46,13.47,141400.0,11.3789,11.3789,11.3536,11.362,141400.0
2013-04-16 14:25:00,13.46,13.46,13.44,13.46,114300.0,11.3536,11.3536,11.3367,11.3536,114300.0
2013-04-16 14:30:00,13.46,13.47,13.45,13.46,98900.0,11.3536,11.362,11.3451,11.3536,98900.0
2013-04-16 14:35:00,13.46,13.46,13.43,13.44,68900.0,11.3536,11.3536,11.3283,11.3367,68900.0
2013-04-16 14:40:00,13.44,13.44,13.43,13.44,35800.0,11.3367,11.3367,11.3283,11.3367,35800.0
2013-04-16 14:45:00,13.44,13.45,13.43,13.45,91300.0,11.3367,11.3451,11.3283,11.3451,91300.0
2013-04-16 14:50:00,13.45,13.45,13.44,13.44,34800.0,11.3451,11.3451,11.3367,11.3367,34800.0
2013-04-16 14:55:00,13.45,13.45,13.41,13.41,139400.0,11.3451,11.3451,11.3114,11.3114,139400.0
2013-04-16 15:00:00,13.42,13.42,13.39,13.41,174300.0,11.3198,11.3198,11.2945,11.3114,174300.0
2013-04-16 15:05:00,13.41,13.43,13.41,13.42,117800.0,11.3114,11.3283,11.3114,11.3198,117800.0
2013-04-16 15:10:00,13.43,13.43,13.41,13.41,85600.0,11.3283,11.3283,11.3114,11.3114,85600.0
2013-04-16 15:15:00,13.42,13.45,13.41,13.43,171700.0,11.3198,11.3451,11.3114,11.3283,171700.0
2013-04-16 15:20:00,13.44,13.44,13.43,13.43,39200.0,11.3367,11.3367,11.3283,11.3283,39200.0
2013-04-16 15:25:00,13.44,13.45,13.41,13.41,294400.0,11.3367,11.3451,11.3114,11.3114,294400.0
2013-04-16 15:30:00,13.42,13.45,13.41,13.41,536100.0,11.3198,11.3451,11.3114,11.3114,536100.0
2013-04-16 15:35:00,13.42,13.42,13.41,13.42,177100.0,11.3198,11.3198,11.3114,11.3198,177100.0
2013-04-16 15:40:00,13.41,13.44,13.41,13.44,133200.0,11.3114,11.3367,11.3114,11.3367,133200.0
2013-04-16 15:45:00,13.44,13.44,13.42,13.44,202900.0,11.3367,11.3367,11.3198,11.3367,202900.0
2013-04-16 15:50:00,13.44,13.45,13.41,13.45,319300.0,11.3367,11.3451,11.3114,11.3451,319300.0
2013-04-16 15:55:00,13.45,13.48,13.44,13.46,695300.0,11.3451,11.3704,11.3367,11.3536,695300.0
2013-04-17 09:30:00,13.26,13.41,13.24,13.35,520300.0,11.1849,11.3114,11.168,11.2608,520300.0
2013-04-17 09:35:00,13.35,13.38,13.29,13.36,361300.0,11.2608,11.2861,11.2102,11.2692,361300.0
2013-04-17 09:40:00,13.35,13.39,13.33,13.37,213700.0,11.2608,11.2945,11.2439,11.2776,213700.0
2013-04-17 09:45:00,13.36,13.4,13.35,13.39,306900.0,11.2692,11.303,11.2608,11.2945,306900.0
2013-04-17 09:50:00,13.4,13.42,13.36,13.38,284500.0,11.303,11.3198,11.2692,11.2861,284500.0
2013-04-17 09:55:00,13.38,13.43,13.37,13.37,154600.0,11.2861,11.3283,11.2776,11.2776,154600.0
2013-04-17 10:00:00,13.37,13.4,13.33,13.35,297200.0,11.2776,11.303,11.2439,11.2608,297200.0
2013-04-17 10:05:00,13.36,13.38,13.35,13.38,199000.0,11.2692,11.2861,11.2608,11.2861,199000.0
2013-04-17 10:10:00,13.38,13.41,13.35,13.35,315500.0,11.2861,11.3114,11.2608,11.2608,315500.0
2013-04-17 10:15:00,13.35,13.36,13.29,13.3,145700.0,11.2608,11.2692,11.2102,11.2186,145700.0
2013-04-17 10:20:00,13.3,13.31,13.25,13.31,302900.0,11.2186,11.227,11.1764,11.227,302900.0
2013-04-17 10:25:00,13.31,13.31,13.27,13.27,185900.0,11.227,11.227,11.1933,11.1933,185900.0
2013-04-17 10:30:00,13.28,13.28,13.24,13.26,241900.0,11.2017,11.2017,11.168,11.1849,241900.0
2013-04-17 10:35:00,13.26,13.27,13.26,13.26,212300.0,11.1849,11.1933,11.1849,11.1849,212300.0
2013-04-17 10:40:00,13.27,13.29,13.23,13.23,255700.0,11.1933,11.2102,11.1596,11.1596,255700.0
2013-04-17 10:45:00,13.24,13.24,13.2,13.21,161700.0,11.168,11.168,11.1343,11.1427,161700.0
2013-04-17 10:50:00,13.21,13.21,13.19,13.19,207500.0,11.1427,11.1427,11.1258,11.1258,207500.0
2013-04-17 10:55:00,13.2,13.2,13.12,13.14,200700.0,11.1343,11.1343,11.0668,11.0836,200700.0
2013-04-17 11:00:00,13.15,13.16,13.13,13.15,189700.0,11.0921,11.1005,11.0752,11.0921,189700.0
2013-04-17 11:05:00,13.15,13.16,13.11,13.13,229600.0,11.0921,11.1005,11.0583,11.0752,229600.0
2013-04-17 11:10:00,13.13,13.17,13.13,13.16,204200.0,11.0752,11.1089,11.0752,11.1005,204200.0
2013-04-17 11:15:00,13.16,13.19,13.16,13.19,233000.0,11.1005,11.1258,11.1005,11.1258,233000.0
2013-04-17 11:20:00,13.19,13.24,13.18,13.2,191400.0,11.1258,11.168,11.1174,11.1343,191400.0
2013-04-17 11:25:00,13.2,13.22,13.19,13.19,199200.0,11.1343,11.1511,11.1258,11.1258,199200.0
2013-04-17 11:30:00,13.2,13.2,13.18,13.19,131400.0,11.1343,11.1343,11.1174,11.1258,131400.0
2013-04-17 11:35:00,13.19,13.23,13.19,13.22,160500.0,11.1258,11.1596,11.1258,11.1511,160500.0
2013-04-17 11:40:00,13.22,13.24,13.21,13.22,120700.0,11.1511,11.168,11.1427,11.1511,120700.0
2013-04-17 11:45:00,13.22,13.22,13.19,13.19,121000.0,11.1511,11.1511,11.1258,11.1258,121000.0
2013-04-17 11:50:00,13.19,13.2,13.19,13.2,67200.0,11.1258,11.1343,11.1258,11.1343,67200.0
2013-04-17 11:55:00,13.19,13.21,13.19,13.19,158800.0,11.1258,11.1427,11.1258,11.1258,158800.0
2013-04-17 12:00:00,13.19,13.21,13.18,13.18,95300.0,11.1258,11.1427,11.1174,11.1174,95300.0
2013-04-17 12:05:00,13.18,13.2,13.16,13.18,355000.0,11.1174,11.1343,11.1005,11.1174,355000.0
2013-04-17 12:10:00,13.18,13.19,13.15,13.16,208900.0,11.1174,11.1258,11.0921,11.1005,208900.0
2013-04-17 12:15:00,13.16,13.16,13.1,13.11,277800.0,11.1005,11.1005,11.0499,11.0583,277800.0
2013-04-17 12:20:00,13.11,13.17,13.11,13.17,382000.0,11.0583,11.1089,11.0583,11.1089,382000.0
2013-04-17 12:25:00,13.17,13.17,13.12,13.12,135700.0,11.1089,11.1089,11.0668,11.0668,135700.0
2013-04-17 12:30:00,13.13,13.15,13.13,13.13,82700.0,11.0752,11.0921,11.0752,11.0752,82700.0
2013-04-17 12:35:00,13.13,13.17,13.13,13.15,152100.0,11.0752,11.1089,11.0752,11.0921,152100.0
2013-04-17 12:40:00,13.15,13.15,13.09,13.11,193400.0,11.0921,11.0921,11.0415,11.0583,193400.0
2013-04-17 12:45:00,13.11,13.12,13.06,13.06,162600.0,11.0583,11.0668,11.0162,11.0162,162600.0
2013-04-17 12:50:00,13.06,13.09,13.05,13.08,120800.0,11.0162,11.0415,11.0077,11.033,120800.0
2013-04-17 12:55:00,13.08,13.12,13.07,13.11,175000.0,11.033,11.0668,11.0246,11.0583,175000.0
2013-04-17 13:00:00,13.12,13.18,13.11,13.17,292500.0,11.0668,11.1174,11.0583,11.1089,292500.0
2013-04-17 13:05:00,13.17,13.18,13.14,13.14,108800.0,11.1089,11.1174,11.0836,11.0836,108800.0
2013-04-17 13:10:00,13.14,13.15,13.11,13.12,103700.0,11.0836,11.0921,11.0583,11.0668,103700.0
2013-04-17 13:15:00,13.11,13.12,13.09,13.09,54700.0,11.0583,11.0668,11.0415,11.0415,54700.0
2013-04-17 13:20:00,13.09,13.11,13.09,13.11,112500.0,11.0415,11.0583,11.0415,11.0583,112500.0
2013-04-17 13:25:00,13.11,13.12,13.08,13.09,134300.0,11.0583,11.0668,11.033,11.0415,134300.0
2013-04-17 13:30:00,13.09,13.1,13.07,13.07,117300.0,11.0415,11.0499,11.0246,11.0246,117300.0
2013-04-17 13:35:00,13.07,13.13,13.07,13.12,325200.0,11.0246,11.0752,11.0246,11.0668,325200.0
2013-04-17 13:40:00,13.13,13.16,13.12,13.16,93500.0,11.0752,11.1005,11.0668,11.1005,93500.0
2013-04-17 13:45:00,13.16,13.17,13.15,13.15,105600.0,11.1005,11.1089,11.0921,11.0921,105600.0
2013-04-17 13:50:00,13.16,13.16,13.13,13.13,60400.0,11.1005,11.1005,11.0752,11.0752,60400.0
2013-04-17 13:55:00,13.13,13.14,13.12,13.12,62600.0,11.0752,11.0836,11.0668,11.0668,62600.0
2013-04-17 14:00:00,13.12,13.13,13.1,13.11,214800.0,11.0668,11.0752,11.0499,11.0583,214800.0
2013-04-17 14:05:00,13.11,13.15,13.1,13.13,204500.0,11.0583,11.0921,11.0499,11.0752,204500.0
2013-04-17 14:10:00,13.12,13.15,13.12,13.13,142800.0,11.0668,11.0921,11.0668,11.0752,142800.0
2013-04-17 14:15:00,13.14,13.15,13.09,13.09,152900.0,11.0836,11.0921,11.0415,11.0415,152900.0
2013-04-17 14:20:00,13.1,13.11,13.09,13.09,57700.0,11.0499,11.0583,11.0415,11.0415,57700.0
2013-04-17 14:25:00,13.09,13.13,13.08,13.1,173500.0,11.0415,11.0752,11.033,11.0499,173500.0
2013-04-17 14:30:00,13.11,13.11,13.08,13.1,163000.0,11.0583,11.0583,11.033,11.0499,163000.0
2013-04-17 14:35:00,13.1,13.1,13.07,13.08,166300.0,11.0499,11.0499,11.0246,11.033,166300.0
2013-04-17 14:40:00,13.07,13.08,13.04,13.04,140100.0,11.0246,11.033,10.9993,10.9993,140100.0
2013-04-17 14:45:00,13.04,13.07,13.04,13.06,155900.0,10.9993,11.0246,10.9993,11.0162,155900.0
2013-04-17 14:50:00,13.05,13.07,13.04,13.07,96000.0,11.0077,11.0246,10.9993,11.0246,96000.0
2013-04-17 14:55:00,13.06,13.1,13.06,13.1,119800.0,11.0162,11.0499,11.0162,11.0499,119800.0
2013-04-17 15:00:00,13.09,13.1,13.07,13.08,201800.0,11.0415,11.0499,11.0246,11.033,201800.0
2013-04-17 15:05:00,13.09,13.11,13.07,13.07,162600.0,11.0415,11.0583,11.0246,11.0246,162600.0
2013-04-17 15:10:00,13.08,13.08,13.07,13.08,85500.0,11.033,11.033,11.0246,11.033,85500.0
2013-04-17 15:15:00,13.08,13.1,13.06,13.07,330700.0,11.033,11.0499,11.0162,11.0246,330700.0
2013-04-17 15:20:00,13.07,13.08,13.05,13.08,105600.0,11.0246,11.033,11.0077,11.033,105600.0
2013-04-17 15:25:00,13.08,13.08,13.05,13.06,136800.0,11.033,11.033,11.0077,11.0162,136800.0
2013-04-17 15:30:00,13.06,13.06,13.03,13.03,149700.0,11.0162,11.0162,10.9909,10.9909,149700.0
2013-04-17 15:35:00,13.03,13.05,13.01,13.03,340900.0,10.9909,11.0077,10.974,10.9909,340900.0
2013-04-17 15:40:00,13.03,13.03,13.0,13.01,205800.0,10.9909,10.9909,10.9656,10.974,205800.0
2013-04-17 15:45:00,13.02,13.04,13.0,13.04,280900.0,10.9824,10.9993,10.9656,10.9993,280900.0
2013-04-17 15:50:00,13.04,13.06,13.03,13.05,323800.0,10.9993,11.0162,10.9909,11.0077,323800.0
2013-04-17 15:55:00,13.05,13.06,13.04,13.04,686800.0,11.0077,11.0162,10.9993,10.9993,686800.0
2013-04-18 09:30:00,13.18,13.2,13.15,13.2,424300.0,11.1174,11.1343,11.0921,11.1343,424300.0
2013-04-18 09:35:00,13.2,13.23,13.1,13.12,379700.0,11.1343,11.1596,11.0499,11.0668,379700.0
2013-04-18 09:40:00,13.13,13.19,13.12,13.19,239900.0,11.0752,11.1258,11.0668,11.1258,239900.0
2013-04-18 09:45:00,13.19,13.2,13.15,13.15,257000.0,11.1258,11.1343,11.0921,11.0921,257000.0
2013-04-18 09:50:00,13.15,13.16,13.09,13.09,253500.0,11.0921,11.1005,11.0415,11.0415,253500.0
2013-04-18 09:55:00,13.1,13.1,13.03,13.04,314000.0,11.0499,11.0499,10.9909,10.9993,314000.0
2013-04-18 10:00:00,13.04,13.05,12.92,12.92,397300.0,10.9993,11.0077,10.8981,10.8981,397300.0
2013-04-18 10:05:00,12.93,12.99,12.92,12.95,443000.0,10.9065,10.9571,10.8981,10.9234,443000.0
2013-04-18 10:10:00,12.94,13.0,12.94,12.99,116900.0,10.9149,10.9656,10.9149,10.9571,116900.0
2013-04-18 10:15:00,13.0,13.0,12.94,12.95,178600.0,10.9656,10.9656,10.9149,10.9234,178600.0
2013-04-18 10:20:00,12.95,12.97,12.94,12.95,242700.0,10.9234,10.9402,10.9149,10.9234,242700.0
2013-04-18 10:25:00,12.96,12.99,12.93,12.99,126600.0,10.9318,10.9571,10.9065,10.9571,126600.0
2013-04-18 10:30:00,12.99,13.0,12.98,12.99,191800.0,10.9571,10.9656,10.9487,10.9571,191800.0
2013-04-18 10:35:00,12.99,13.01,12.98,13.0,250400.0,10.9571,10.974,10.9487,10.9656,250400.0
2013-04-18 10:40:00,12.99,13.0,12.98,13.0,73500.0,10.9571,10.9656,10.9487,10.9656,73500.0
2013-04-18 10:45:00,13.0,13.03,12.99,13.01,325200.0,10.9656,10.9909,10.9571,10.974,325200.0
2013-04-18 10:50:00,13.01,13.06,13.01,13.06,180000.0,10.974,11.0162,10.974,11.0162,180000.0
2013-04-18 10:55:00,13.07,13.07,13.02,13.03,114900.0,11.0246,11.0246,10.9824,10.9909,114900.0
2013-04-18 11:00:00,13.04,13.04,12.98,12.98,114400.0,10.9993,10.9993,10.9487,10.9487,114400.0
2013-04-18 11:05:00,12.99,13.0,12.97,12.98,108700.0,10.9571,10.9656,10.9402,10.9487,108700.0
2013-04-18 11:10:00,12.98,13.0,12.98,13.0,63700.0,10.9487,10.9656,10.9487,10.9656,63700.0
2013-04-18 11:15:00,13.0,13.01,12.98,12.98,83400.0,10.9656,10.974,10.9487,10.9487,83400.0
2013-04-18 11:20:00,12.98,12.99,12.97,12.98,82300.0,10.9487,10.9571,10.9402,10.9487,82300.0
2013-04-18 11:25:00,12.99,13.02,12.98,12.98,187100.0,10.9571,10.9824,10.9487,10.9487,187100.0
2013-04-18 11:30:00,12.97,13.0,12.97,13.0,80600.0,10.9402,10.9656,10.9402,10.9656,80600.0
2013-04-18 11:35:00,13.0,13.03,13.0,13.03,364800.0,10.9656,10.9909,10.9656,10.9909,364800.0
2013-04-18 11:40:00,13.03,13.03,12.98,12.98,394600.0,10.9909,10.9909,10.9487,10.9487,394600.0
2013-04-18 11:45:00,12.98,13.04,12.98,13.02,441700.0,10.9487,10.9993,10.9487,10.9824,441700.0
2013-04-18 11:50:00,13.03,13.06,13.02,13.06,142200.0,10.9909,11.0162,10.9824,11.0162,142200.0
2013-04-18 11:55:00,13.06,13.07,13.04,13.07,108900.0,11.0162,11.0246,10.9993,11.0246,108900.0
2013-04-18 12:00:00,13.07,13.07,13.02,13.02,66800.0,11.0246,11.0246,10.9824,10.9824,66800.0
2013-04-18 12:05:00,13.02,13.04,13.02,13.03,82300.0,10.9824,10.9993,10.9824,10.9909,82300.0
2013-04-18 12:10:00,13.03,13.07,13.03,13.07,84200.0,10.9909,11.0246,10.9909,11.0246,84200.0
2013-04-18 12:15:00,13.07,13.07,13.04,13.05,143200.0,11.0246,11.0246,10.9993,11.0077,143200.0
2013-04-18 12:20:00,13.04,13.06,13.04,13.04,60600.0,10.9993,11.0162,10.9993,10.9993,60600.0
2013-04-18 12:25:00,13.04,13.07,13.04,13.05,133800.0,10.9993,11.0246,10.9993,11.0077,133800.0
2013-04-18 12:30:00,13.06,13.06,13.03,13.05,81600.0,11.0162,11.0162,10.9909,11.0077,81600.0
2013-04-18 12:35:00,13.05,13.05,13.02,13.03,77700.0,11.0077,11.0077,10.9824,10.9909,77700.0
2013-04-18 12:40:00,13.03,13.05,13.03,13.04,50100.0,10.9909,11.0077,10.9909,10.9993,50100.0
2013-04-18 12:45:00,13.04,13.05,13.03,13.04,20000.0,10.9993,11.0077,10.9909,10.9993,20000.0
2013-04-18 12:50:00,13.04,13.06,13.04,13.05,55800.0,10.9993,11.0162,10.9993,11.0077,55800.0
2013-04-18 12:55:00,13.05,13.06,13.04,13.05,47300.0,11.0077,11.0162,10.9993,11.0077,47300.0
2013-04-18 13:00:00,13.06,13.06,13.04,13.06,68100.0,11.0162,11.0162,10.9993,11.0162,68100.0
2013-04-18 13:05:00,13.06,13.06,13.03,13.06,58400.0,11.0162,11.0162,10.9909,11.0162,58400.0
2013-04-18 13:10:00,13.06,13.07,13.04,13.05,77500.0,11.0162,11.0246,10.9993,11.0077,77500.0
2013-04-18 13:15:00,13.05,13.06,13.03,13.04,67300.0,11.0077,11.0162,10.9909,10.9993,67300.0
2013-04-18 13:20:00,13.04,13.05,13.04,13.04,23200.0,10.9993,11.0077,10.9993,10.9993,23200.0
2013-04-18 13:25:00,13.04,13.06,13.04,13.06,57600.0,10.9993,11.0162,10.9993,11.0162,57600.0
2013-04-18 13:30:00,13.05,13.06,13.05,13.05,24900.0,11.0077,11.0162,11.0077,11.0077,24900.0
2013-04-18 13:35:00,13.06,13.06,13.03,13.04,135200.0,11.0162,11.0162,10.9909,10.9993,135200.0
2013-04-18 13:40:00,13.03,13.04,13.02,13.02,149000.0,10.9909,10.9993,10.9824,10.9824,149000.0
2013-04-18 13:45:00,13.02,13.03,13.01,13.02,36300.0,10.9824,10.9909,10.974,10.9824,36300.0
2013-04-18 13:50:00,13.01,13.03,13.01,13.02,123000.0,10.974,10.9909,10.974,10.9824,123000.0
2013-04-18 13:55:00,13.02,13.03,13.01,13.02,62200.0,10.9824,10.9909,10.974,10.9824,62200.0
2013-04-18 14:00:00,13.02,13.03,13.0,13.0,53700.0,10.9824,10.9909,10.9656,10.9656,53700.0
2013-04-18 14:05:00,13.0,13.02,12.99,13.0,211400.0,10.9656,10.9824,10.9571,10.9656,211400.0
2013-04-18 14:10:00,13.0,13.01,12.99,13.0,202500.0,10.9656,10.974,10.9571,10.9656,202500.0
2013-04-18 14:15:00,13.01,13.01,12.98,12.99,129500.0,10.974,10.974,10.9487,10.9571,129500.0
2013-04-18 14:20:00,13.0,13.0,12.96,12.99,267300.0,10.9656,10.9656,10.9318,10.9571,267300.0
2013-04-18 14:25:00,12.99,13.0,12.98,13.0,90300.0,10.9571,10.9656,10.9487,10.9656,90300.0
2013-04-18 14:30:00,13.0,13.0,12.97,12.98,117800.0,10.9656,10.9656,10.9402,10.9487,117800.0
2013-04-18 14:35:00,12.98,13.0,12.98,12.98,61500.0,10.9487,10.9656,10.9487,10.9487,61500.0
2013-04-18 14:40:00,12.99,13.0,12.98,12.99,282800.0,10.9571,10.9656,10.9487,10.9571,282800.0
2013-04-18 14:45:00,12.98,12.99,12.97,12.97,91200.0,10.9487,10.9571,10.9402,10.9402,91200.0
2013-04-18 14:50:00,12.97,12.98,12.95,12.96,130000.0,10.9402,10.9487,10.9234,10.9318,130000.0
2013-04-18 14:55:00,12.95,12.96,12.93,12.95,191700.0,10.9234,10.9318,10.9065,10.9234,191700.0
2013-04-18 15:00:00,12.95,12.96,12.9,12.9,709400.0,10.9234,10.9318,10.8812,10.8812,709400.0
2013-04-18 15:05:00,12.91,12.92,12.89,12.91,188500.0,10.8896,10.8981,10.8728,10.8896,188500.0
2013-04-18 15:10:00,12.92,12.96,12.91,12.96,97600.0,10.8981,10.9318,10.8896,10.9318,97600.0
2013-04-18 15:15:00,12.96,12.96,12.95,12.96,56400.0,10.9318,10.9318,10.9234,10.9318,56400.0
2013-04-18 15:20:00,12.96,12.96,12.93,12.94,100300.0,10.9318,10.9318,10.9065,10.9149,100300.0
2013-04-18 15:25:00,12.94,12.94,12.89,12.89,176400.0,10.9149,10.9149,10.8728,10.8728,176400.0
2013-04-18 15:30:00,12.9,12.94,12.89,12.92,194600.0,10.8812,10.9149,10.8728,10.8981,194600.0
2013-04-18 15:35:00,12.91,12.92,12.89,12.89,115500.0,10.8896,10.8981,10.8728,10.8728,115500.0
2013-04-18 15:40:00,12.9,12.9,12.89,12.9,169500.0,10.8812,10.8812,10.8728,10.8812,169500.0
2013-04-18 15:45:00,12.9,12.92,12.9,12.92,234600.0,10.8812,10.8981,10.8812,10.8981,234600.0
2013-04-18 15:50:00,12.92,12.92,12.91,12.91,169600.0,10.8981,10.8981,10.8896,10.8896,169600.0
2013-04-18 15:55:00,12.91,12.93,12.9,12.92,674000.0,10.8896,10.9065,10.8812,10.8981,674000.0
2013-04-19 09:30:00,12.83,12.91,12.75,12.79,1509400.0,10.8222,10.8896,10.7547,10.7884,1509400.0
2013-04-19 09:35:00,12.79,12.81,12.75,12.75,169600.0,10.7884,10.8053,10.7547,10.7547,169600.0
2013-04-19 09:40:00,12.76,12.76,12.66,12.66,228600.0,10.7631,10.7631,10.6788,10.6788,228600.0
2013-04-19 09:45:00,12.67,12.69,12.65,12.68,112400.0,10.6872,10.7041,10.6703,10.6956,112400.0
2013-04-19 09:50:00,12.68,12.72,12.68,12.71,101500.0,10.6956,10.7294,10.6956,10.7209,101500.0
2013-04-19 09:55:00,12.71,12.76,12.7,12.76,267400.0,10.7209,10.7631,10.7125,10.7631,267400.0
2013-04-19 10:00:00,12.77,12.84,12.77,12.83,390300.0,10.7715,10.8306,10.7715,10.8222,390300.0
2013-04-19 10:05:00,12.82,12.91,12.82,12.88,194000.0,10.8137,10.8896,10.8137,10.8643,194000.0
2013-04-19 10:10:00,12.88,12.9,12.86,12.87,122300.0,10.8643,10.8812,10.8475,10.8559,122300.0
2013-04-19 10:15:00,12.87,12.89,12.85,12.88,159700.0,10.8559,10.8728,10.839,10.8643,159700.0
2013-04-19 10:20:00,12.88,12.9,12.86,12.86,114200.0,10.8643,10.8812,10.8475,10.8475,114200.0
2013-04-19 10:25:00,12.87,12.88,12.81,12.81,206900.0,10.8559,10.8643,10.8053,10.8053,206900.0
2013-04-19 10:30:00,12.81,12.86,12.81,12.86,351700.0,10.8053,10.8475,10.8053,10.8475,351700.0
2013-04-19 10:35:00,12.86,12.88,12.86,12.88,379000.0,10.8475,10.8643,10.8475,10.8643,379000.0
2013-04-19 10:40:00,12.88,12.92,12.87,12.9,241200.0,10.8643,10.8981,10.8559,10.8812,241200.0
2013-04-19 10:45:00,12.9,12.9,12.85,12.88,84800.0,10.8812,10.8812,10.839,10.8643,84800.0
2013-04-19 10:50:00,12.88,12.9,12.85,12.9,159800.0,10.8643,10.8812,10.839,10.8812,159800.0
2013-04-19 10:55:00,12.9,12.94,12.9,12.92,71300.0,10.8812,10.9149,10.8812,10.8981,71300.0
2013-04-19 11:00:00,12.92,12.95,12.92,12.93,135800.0,10.8981,10.9234,10.8981,10.9065,135800.0
2013-04-19 11:05:00,12.92,12.98,12.92,12.98,105300.0,10.8981,10.9487,10.8981,10.9487,105300.0
2013-04-19 11:10:00,12.98,12.98,12.96,12.97,148800.0,10.9487,10.9487,10.9318,10.9402,148800.0
2013-04-19 11:15:00,12.97,13.0,12.97,13.0,72000.0,10.9402,10.9656,10.9402,10.9656,72000.0
2013-04-19 11:20:00,13.0,13.0,12.98,13.0,73300.0,10.9656,10.9656,10.9487,10.9656,73300.0
2013-04-19 11:25:00,13.0,13.01,12.97,12.98,85600.0,10.9656,10.974,10.9402,10.9487,85600.0
2013-04-19 11:30:00,12.98,13.02,12.98,13.01,111600.0,10.9487,10.9824,10.9487,10.974,111600.0
2013-04-19 11:35:00,13.01,13.02,13.0,13.0,104100.0,10.974,10.9824,10.9656,10.9656,104100.0
2013-04-19 11:40:00,13.0,13.01,12.97,13.0,71300.0,10.9656,10.974,10.9402,10.9656,71300.0
2013-04-19 11:45:00,13.0,13.0,12.97,12.97,47700.0,10.9656,10.9656,10.9402,10.9402,47700.0
2013-04-19 11:50:00,12.98,12.98,12.96,12.96,58700.0,10.9487,10.9487,10.9318,10.9318,58700.0
2013-04-19 11:55:00,12.96,12.98,12.96,12.96,98400.0,10.9318,10.9487,10.9318,10.9318,98400.0
2013-04-19 12:00:00,12.96,12.98,12.96,12.98,66800.0,10.9318,10.9487,10.9318,10.9487,66800.0
2013-04-19 12:05:00,12.98,12.98,12.95,12.96,41700.0,10.9487,10.9487,10.9234,10.9318,41700.0
2013-04-19 12:10:00,12.96,12.96,12.94,12.96,75100.0,10.9318,10.9318,10.9149,10.9318,75100.0
2013-04-19 12:15:00,12.96,12.96,12.93,12.94,29400.0,10.9318,10.9318,10.9065,10.9149,29400.0
2013-04-19 12:20:00,12.94,12.95,12.92,12.95,51300.0,10.9149,10.9234,10.8981,10.9234,51300.0
2013-04-19 12:25:00,12.95,12.95,12.93,12.94,75800.0,10.9234,10.9234,10.9065,10.9149,75800.0
2013-04-19 12:30:00,12.94,12.95,12.89,12.9,288200.0,10.9149,10.9234,10.8728,10.8812,288200.0
2013-04-19 12:35:00,12.9,12.9,12.88,12.9,103500.0,10.8812,10.8812,10.8643,10.8812,103500.0
2013-04-19 12:40:00,12.89,12.9,12.89,12.9,33700.0,10.8728,10.8812,10.8728,10.8812,33700.0
2013-04-19 12:45:00,12.9,12.9,12.86,12.86,49200.0,10.8812,10.8812,10.8475,10.8475,49200.0
2013-04-19 12:50:00,12.86,12.89,12.85,12.88,65600.0,10.8475,10.8728,10.839,10.8643,65600.0
2013-04-19 12:55:00,12.88,12.88,12.87,12.88,56000.0,10.8643,10.8643,10.8559,10.8643,56000.0
2013-04-19 13:00:00,12.88,12.9,12.87,12.88,109900.0,10.8643,10.8812,10.8559,10.8643,109900.0
2013-04-19 13:05:00,12.88,12.88,12.87,12.87,74700.0,10.8643,10.8643,10.8559,10.8559,74700.0
2013-04-19 13:10:00,12.87,12.89,12.87,12.89,41400.0,10.8559,10.8728,10.8559,10.8728,41400.0
2013-04-19 13:15:00,12.89,12.89,12.88,12.88,98200.0,10.8728,10.8728,10.8643,10.8643,98200.0
2013-04-19 13:20:00,12.88,12.91,12.88,12.9,72500.0,10.8643,10.8896,10.8643,10.8812,72500.0
2013-04-19 13:25:00,12.91,12.93,12.9,12.92,72900.0,10.8896,10.9065,10.8812,10.8981,72900.0
2013-04-19 13:30:00,12.92,12.92,12.9,12.9,48000.0,10.8981,10.8981,10.8812,10.8812,48000.0
2013-04-19 13:35:00,12.91,12.93,12.91,12.92,42400.0,10.8896,10.9065,10.8896,10.8981,42400.0
2013-04-19 13:40:00,12.93,12.94,12.92,12.93,52300.0,10.9065,10.9149,10.8981,10.9065,52300.0
2013-04-19 13:45:00,12.92,12.94,12.92,12.93,35400.0,10.8981,10.9149,10.8981,10.9065,35400.0
2013-04-19 13:50:00,12.93,12.94,12.93,12.94,9900.0,10.9065,10.9149,10.9065,10.9149,9900.0
2013-04-19 13:55:00,12.94,12.94,12.93,12.93,47500.0,10.9149,10.9149,10.9065,10.9065,47500.0
2013-04-19 14:00:00,12.93,12.94,12.92,12.92,62200.0,10.9065,10.9149,10.8981,10.8981,62200.0
2013-04-19 14:05:00,12.92,12.95,12.92,12.94,88600.0,10.8981,10.9234,10.8981,10.9149,88600.0
2013-04-19 14:10:00,12.94,12.95,12.93,12.93,51700.0,10.9149,10.9234,10.9065,10.9065,51700.0
2013-04-19 14:15:00,12.93,12.95,12.93,12.93,47200.0,10.9065,10.9234,10.9065,10.9065,47200.0
2013-04-19 14:20:00,12.93,12.95,12.93,12.95,46900.0,10.9065,10.9234,10.9065,10.9234,46900.0
2013-04-19 14:25:00,12.95,12.96,12.93,12.93,65300.0,10.9234,10.9318,10.9065,10.9065,65300.0
2013-04-19 14:30:00,12.94,12.94,12.93,12.93,5400.0,10.9149,10.9149,10.9065,10.9065,5400.0
2013-04-19 14:35:00,12.93,12.94,12.9,12.91,62000.0,10.9065,10.9149,10.8812,10.8896,62000.0
2013-04-19 14:40:00,12.9,12.92,12.89,12.9,83300.0,10.8812,10.8981,10.8728,10.8812,83300.0
2013-04-19 14:45:00,12.9,12.91,12.89,12.89,47300.0,10.8812,10.8896,10.8728,10.8728,47300.0
2013-04-19 14:50:00,12.89,12.9,12.88,12.88,125100.0,10.8728,10.8812,10.8643,10.8643,125100.0
2013-04-19 14:55:00,12.88,12.89,12.87,12.88,26100.0,10.8643,10.8728,10.8559,10.8643,26100.0
2013-04-19 15:00:00,12.87,12.89,12.86,12.88,491300.0,10.8559,10.8728,10.8475,10.8643,491300.0
2013-04-19 15:05:00,12.88,12.91,12.88,12.9,137700.0,10.8643,10.8896,10.8643,10.8812,137700.0
2013-04-19 15:10:00,12.89,12.9,12.88,12.88,48700.0,10.8728,10.8812,10.8643,10.8643,48700.0
2013-04-19 15:15:00,12.88,12.89,12.85,12.87,212900.0,10.8643,10.8728,10.839,10.8559,212900.0
2013-04-19 15:20:00,12.88,12.89,12.87,12.87,83300.0,10.8643,10.8728,10.8559,10.8559,83300.0
2013-04-19 15:25:00,12.88,12.9,12.87,12.9,94900.0,10.8643,10.8812,10.8559,10.8812,94900.0
2013-04-19 15:30:00,12.89,12.91,12.88,12.88,170200.0,10.8728,10.8896,10.8643,10.8643,170200.0
2013-04-19 15:35:00,12.88,12.89,12.88,12.88,49900.0,10.8643,10.8728,10.8643,10.8643,49900.0
2013-04-19 15:40:00,12.88,12.89,12.88,12.88,92000.0,10.8643,10.8728,10.8643,10.8643,92000.0
2013-04-19 15:45:00,12.88,12.88,12.87,12.87,168200.0,10.8643,10.8643,10.8559,10.8559,168200.0
2013-04-19 15:50:00,12.88,12.9,12.87,12.89,553400.0,10.8643,10.8812,10.8559,10.8728,553400.0
2013-04-19 15:55:00,12.9,12.94,12.89,12.93,1510100.0,10.8812,10.9149,10.8728,10.9065,1510100.0
2013-04-22 09:30:00,12.94,13.04,12.9,13.04,231900.0,10.9149,10.9993,10.8812,10.9993,231900.0
2013-04-22 09:35:00,13.03,13.04,12.91,12.93,111500.0,10.9909,10.9993,10.8896,10.9065,111500.0
2013-04-22 09:40:00,12.93,12.94,12.89,12.93,107000.0,10.9065,10.9149,10.8728,10.9065,107000.0
2013-04-22 09:45:00,12.93,12.94,12.87,12.89,217900.0,10.9065,10.9149,10.8559,10.8728,217900.0
2013-04-22 09:50:00,12.89,12.96,12.88,12.95,115200.0,10.8728,10.9318,10.8643,10.9234,115200.0
2013-04-22 09:55:00,12.95,12.95,12.92,12.93,91700.0,10.9234,10.9234,10.8981,10.9065,91700.0
2013-04-22 10:00:00,12.94,12.95,12.89,12.95,173400.0,10.9149,10.9234,10.8728,10.9234,173400.0
2013-04-22 10:05:00,12.94,12.94,12.87,12.87,149000.0,10.9149,10.9149,10.8559,10.8559,149000.0
2013-04-22 10:10:00,12.88,12.9,12.85,12.88,199800.0,10.8643,10.8812,10.839,10.8643,199800.0
2013-04-22 10:15:00,12.88,12.92,12.88,12.91,133800.0,10.8643,10.8981,10.8643,10.8896,133800.0
2013-04-22 10:20:00,12.91,12.92,12.89,12.89,103900.0,10.8896,10.8981,10.8728,10.8728,103900.0
2013-04-22 10:25:00,12.89,12.94,12.88,12.93,174600.0,10.8728,10.9149,10.8643,10.9065,174600.0
2013-04-22 10:30:00,12.93,12.95,12.88,12.93,321400.0,10.9065,10.9234,10.8643,10.9065,321400.0
2013-04-22 10:35:00,12.92,12.95,12.92,12.95,76600.0,10.8981,10.9234,10.8981,10.9234,76600.0
2013-04-22 10:40:00,12.94,12.97,12.92,12.97,145600.0,10.9149,10.9402,10.8981,10.9402,145600.0
2013-04-22 10:45:00,12.97,12.99,12.96,12.99,96600.0,10.9402,10.9571,10.9318,10.9571,96600.0
2013-04-22 10:50:00,12.99,12.99,12.93,12.93,234600.0,10.9571,10.9571,10.9065,10.9065,234600.0
2013-04-22 10:55:00,12.93,12.94,12.9,12.92,64600.0,10.9065,10.9149,10.8812,10.8981,64600.0
2013-04-22 11:00:00,12.92,12.94,12.91,12.94,92000.0,10.8981,10.9149,10.8896,10.9149,92000.0
2013-04-22 11:05:00,12.94,12.94,12.92,12.93,105400.0,10.9149,10.9149,10.8981,10.9065,105400.0
2013-04-22 11:10:00,12.93,12.93,12.9,12.91,74700.0,10.9065,10.9065,10.8812,10.8896,74700.0
2013-04-22 11:15:00,12.91,12.92,12.88,12.92,87300.0,10.8896,10.8981,10.8643,10.8981,87300.0
2013-04-22 11:20:00,12.91,12.94,12.9,12.94,148200.0,10.8896,10.9149,10.8812,10.9149,148200.0
2013-04-22 11:25:00,12.94,12.96,12.93,12.95,65900.0,10.9149,10.9318,10.9065,10.9234,65900.0
2013-04-22 11:30:00,12.96,12.97,12.95,12.96,78800.0,10.9318,10.9402,10.9234,10.9318,78800.0
2013-04-22 11:35:00,12.96,13.0,12.96,13.0,62000.0,10.9318,10.9656,10.9318,10.9656,62000.0
2013-04-22 11:40:00,13.0,13.0,12.97,12.99,143400.0,10.9656,10.9656,10.9402,10.9571,143400.0
2013-04-22 11:45:00,12.99,12.99,12.97,12.99,76900.0,10.9571,10.9571,10.9402,10.9571,76900.0
2013-04-22 11:50:00,12.98,13.03,12.98,13.02,174300.0,10.9487,10.9909,10.9487,10.9824,174300.0
2013-04-22 11:55:00,13.01,13.06,13.01,13.02,341800.0,10.974,11.0162,10.974,10.9824,341800.0
2013-04-22 12:00:00,13.02,13.03,13.01,13.03,102300.0,10.9824,10.9909,10.974,10.9909,102300.0
2013-04-22 12:05:00,13.03,13.06,13.03,13.06,79900.0,10.9909,11.0162,10.9909,11.0162,79900.0
2013-04-22 12:10:00,13.07,13.1,13.07,13.07,117600.0,11.0246,11.0499,11.0246,11.0246,117600.0
2013-04-22 12:15:00,13.08,13.08,13.05,13.06,124300.0,11.033,11.033,11.0077,11.0162,124300.0
2013-04-22 12:20:00,13.05,13.06,13.04,13.04,37800.0,11.0077,11.0162,10.9993,10.9993,37800.0
2013-04-22 12:25:00,13.04,13.05,13.02,13.04,160200.0,10.9993,11.0077,10.9824,10.9993,160200.0
2013-04-22 12:30:00,13.04,13.07,13.04,13.04,167500.0,10.9993,11.0246,10.9993,10.9993,167500.0
2013-04-22 12:35:00,13.04,13.06,13.03,13.06,66900.0,10.9993,11.0162,10.9909,11.0162,66900.0
2013-04-22 12:40:00,13.06,13.07,13.05,13.07,191500.0,11.0162,11.0246,11.0077,11.0246,191500.0
2013-04-22 12:45:00,13.06,13.08,13.05,13.08,58400.0,11.0162,11.033,11.0077,11.033,58400.0
2013-04-22 12:50:00,13.08,13.08,13.06,13.07,46800.0,11.033,11.033,11.0162,11.0246,46800.0
2013-04-22 12:55:00,13.07,13.07,13.04,13.05,115500.0,11.0246,11.0246,10.9993,11.0077,115500.0
2013-04-22 13:00:00,13.05,13.06,13.04,13.04,18200.0,11.0077,11.0162,10.9993,10.9993,18200.0
2013-04-22 13:05:00,13.05,13.06,13.04,13.06,24600.0,11.0077,11.0162,10.9993,11.0162,24600.0
2013-04-22 13:10:00,13.05,13.07,13.05,13.06,47100.0,11.0077,11.0246,11.0077,11.0162,47100.0
2013-04-22 13:15:00,13.05,13.07,13.05,13.05,43300.0,11.0077,11.0246,11.0077,11.0077,43300.0
2013-04-22 13:20:00,13.06,13.07,13.05,13.07,33200.0,11.0162,11.0246,11.0077,11.0246,33200.0
2013-04-22 13:25:00,13.06,13.07,13.05,13.06,47500.0,11.0162,11.0246,11.0077,11.0162,47500.0
2013-04-22 13:30:00,13.07,13.07,13.05,13.07,36500.0,11.0246,11.0246,11.0077,11.0246,36500.0
2013-04-22 13:35:00,13.07,13.07,13.05,13.05,144300.0,11.0246,11.0246,11.0077,11.0077,144300.0
2013-04-22 13:40:00,13.06,13.08,13.04,13.07,46500.0,11.0162,11.033,10.9993,11.0246,46500.0
2013-04-22 13:45:00,13.08,13.08,13.06,13.06,47100.0,11.033,11.033,11.0162,11.0162,47100.0
2013-04-22 13:50:00,13.07,13.07,13.05,13.07,52500.0,11.0246,11.0246,11.0077,11.0246,52500.0
2013-04-22 13:55:00,13.06,13.07,13.04,13.04,33400.0,11.0162,11.0246,10.9993,10.9993,33400.0
2013-04-22 14:00:00,13.04,13.07,13.04,13.06,75600.0,10.9993,11.0246,10.9993,11.0162,75600.0
2013-04-22 14:05:00,13.07,13.07,13.06,13.06,56600.0,11.0246,11.0246,11.0162,11.0162,56600.0
2013-04-22 14:10:00,13.06,13.07,13.05,13.06,42400.0,11.0162,11.0246,11.0077,11.0162,42400.0
2013-04-22 14:15:00,13.07,13.11,13.07,13.11,68300.0,11.0246,11.0583,11.0246,11.0583,68300.0
2013-04-22 14:20:00,13.11,13.14,13.1,13.12,96700.0,11.0583,11.0836,11.0499,11.0668,96700.0
2013-04-22 14:25:00,13.12,13.13,13.11,13.11,42800.0,11.0668,11.0752,11.0583,11.0583,42800.0
2013-04-22 14:30:00,13.12,13.12,13.1,13.11,30200.0,11.0668,11.0668,11.0499,11.0583,30200.0
2013-04-22 14:35:00,13.11,13.12,13.1,13.11,59500.0,11.0583,11.0668,11.0499,11.0583,59500.0
2013-04-22 14:40:00,13.11,13.13,13.1,13.11,55400.0,11.0583,11.0752,11.0499,11.0583,55400.0
2013-04-22 14:45:00,13.11,13.11,13.09,13.09,34100.0,11.0583,11.0583,11.0415,11.0415,34100.0
2013-04-22 14:50:00,13.1,13.13,13.09,13.12,308500.0,11.0499,11.0752,11.0415,11.0668,308500.0
2013-04-22 14:55:00,13.11,13.13,13.08,13.08,848600.0,11.0583,11.0752,11.033,11.033,848600.0
2013-04-22 15:00:00,13.09,13.15,13.07,13.14,671400.0,11.0415,11.0921,11.0246,11.0836,671400.0
2013-04-22 15:05:00,13.14,13.14,13.13,13.13,50100.0,11.0836,11.0836,11.0752,11.0752,50100.0
2013-04-22 15:10:00,13.13,13.13,13.12,13.12,68300.0,11.0752,11.0752,11.0668,11.0668,68300.0
2013-04-22 15:15:00,13.12,13.13,13.11,13.12,47600.0,11.0668,11.0752,11.0583,11.0668,47600.0
2013-04-22 15:20:00,13.12,13.13,13.11,13.13,44300.0,11.0668,11.0752,11.0583,11.0752,44300.0
2013-04-22 15:25:00,13.13,13.14,13.12,13.12,72800.0,11.0752,11.0836,11.0668,11.0668,72800.0
2013-04-22 15:30:00,13.13,13.15,13.12,13.14,100100.0,11.0752,11.0921,11.0668,11.0836,100100.0
2013-04-22 15:35:00,13.14,13.15,13.11,13.14,134700.0,11.0836,11.0921,11.0583,11.0836,134700.0
2013-04-22 15:40:00,13.14,13.14,13.12,13.12,117000.0,11.0836,11.0836,11.0668,11.0668,117000.0
2013-04-22 15:45:00,13.13,13.13,13.1,13.11,220400.0,11.0752,11.0752,11.0499,11.0583,220400.0
2013-04-22 15:50:00,13.11,13.11,13.08,13.09,241500.0,11.0583,11.0583,11.033,11.0415,241500.0
2013-04-22 15:55:00,13.09,13.09,13.07,13.09,424400.0,11.0415,11.0415,11.0246,11.0415,424400.0
2013-04-23 09:30:00,13.18,13.19,13.14,13.16,140600.0,11.1174,11.1258,11.0836,11.1005,140600.0
2013-04-23 09:35:00,13.18,13.19,13.17,13.19,35800.0,11.1174,11.1258,11.1089,11.1258,35800.0
2013-04-23 09:40:00,13.2,13.22,13.19,13.21,57100.0,11.1343,11.1511,11.1258,11.1427,57100.0
2013-04-23 09:45:00,13.2,13.22,13.2,13.22,84200.0,11.1343,11.1511,11.1343,11.1511,84200.0
2013-04-23 09:50:00,13.22,13.24,13.22,13.24,66400.0,11.1511,11.168,11.1511,11.168,66400.0
2013-04-23 09:55:00,13.24,13.24,13.22,13.24,101400.0,11.168,11.168,11.1511,11.168,101400.0
2013-04-23 10:00:00,13.24,13.26,13.21,13.23,120100.0,11.168,11.1849,11.1427,11.1596,120100.0
2013-04-23 10:05:00,13.23,13.24,13.17,13.17,94700.0,11.1596,11.168,11.1089,11.1089,94700.0
2013-04-23 10:10:00,13.18,13.21,13.18,13.21,76800.0,11.1174,11.1427,11.1174,11.1427,76800.0
2013-04-23 10:15:00,13.21,13.27,13.21,13.27,69800.0,11.1427,11.1933,11.1427,11.1933,69800.0
2013-04-23 10:20:00,13.27,13.31,13.27,13.28,167500.0,11.1933,11.227,11.1933,11.2017,167500.0
2013-04-23 10:25:00,13.28,13.3,13.27,13.29,78400.0,11.2017,11.2186,11.1933,11.2102,78400.0
2013-04-23 10:30:00,13.29,13.31,13.28,13.29,107600.0,11.2102,11.227,11.2017,11.2102,107600.0
2013-04-23 10:35:00,13.3,13.32,13.29,13.29,64500.0,11.2186,11.2355,11.2102,11.2102,64500.0
2013-04-23 10:40:00,13.29,13.31,13.29,13.29,49700.0,11.2102,11.227,11.2102,11.2102,49700.0
2013-04-23 10:45:00,13.29,13.32,13.28,13.29,105400.0,11.2102,11.2355,11.2017,11.2102,105400.0
2013-04-23 10:50:00,13.29,13.29,13.28,13.28,42600.0,11.2102,11.2102,11.2017,11.2017,42600.0
2013-04-23 10:55:00,13.28,13.31,13.28,13.29,51000.0,11.2017,11.227,11.2017,11.2102,51000.0
2013-04-23 11:00:00,13.29,13.33,13.29,13.33,74900.0,11.2102,11.2439,11.2102,11.2439,74900.0
2013-04-23 11:05:00,13.32,13.35,13.32,13.35,28300.0,11.2355,11.2608,11.2355,11.2608,28300.0
2013-04-23 11:10:00,13.35,13.35,13.32,13.33,61600.0,11.2608,11.2608,11.2355,11.2439,61600.0
2013-04-23 11:15:00,13.32,13.36,13.32,13.36,61700.0,11.2355,11.2692,11.2355,11.2692,61700.0
2013-04-23 11:20:00,13.35,13.37,13.35,13.37,80200.0,11.2608,11.2776,11.2608,11.2776,80200.0
2013-04-23 11:25:00,13.37,13.37,13.35,13.36,76400.0,11.2776,11.2776,11.2608,11.2692,76400.0
2013-04-23 11:30:00,13.36,13.39,13.36,13.38,163600.0,11.2692,11.2945,11.2692,11.2861,163600.0
2013-04-23 11:35:00,13.39,13.4,13.37,13.38,59800.0,11.2945,11.303,11.2776,11.2861,59800.0
2013-04-23 11:40:00,13.38,13.39,13.35,13.36,69300.0,11.2861,11.2945,11.2608,11.2692,69300.0
2013-04-23 11:45:00,13.35,13.4,13.35,13.38,74500.0,11.2608,11.303,11.2608,11.2861,74500.0
2013-04-23 11:50:00,13.38,13.4,13.37,13.4,42400.0,11.2861,11.303,11.2776,11.303,42400.0
2013-04-23 11:55:00,13.39,13.43,13.39,13.42,128700.0,11.2945,11.3283,11.2945,11.3198,128700.0
2013-04-23 12:00:00,13.41,13.43,13.41,13.42,265000.0,11.3114,11.3283,11.3114,11.3198,265000.0
2013-04-23 12:05:00,13.43,13.45,13.39,13.45,720100.0,11.3283,11.3451,11.2945,11.3451,720100.0
2013-04-23 12:10:00,13.45,13.46,13.43,13.44,126200.0,11.3451,11.3536,11.3283,11.3367,126200.0
2013-04-23 12:15:00,13.44,13.46,13.43,13.46,73400.0,11.3367,11.3536,11.3283,11.3536,73400.0
2013-04-23 12:20:00,13.46,13.49,13.45,13.49,60000.0,11.3536,11.3789,11.3451,11.3789,60000.0
2013-04-23 12:25:00,13.49,13.49,13.47,13.49,93600.0,11.3789,11.3789,11.362,11.3789,93600.0
2013-04-23 12:30:00,13.48,13.49,13.46,13.47,192900.0,11.3704,11.3789,11.3536,11.362,192900.0
2013-04-23 12:35:00,13.47,13.48,13.47,13.48,18700.0,11.362,11.3704,11.362,11.3704,18700.0
2013-04-23 12:40:00,13.47,13.48,13.47,13.48,41800.0,11.362,11.3704,11.362,11.3704,41800.0
2013-04-23 12:45:00,13.48,13.48,13.44,13.45,111500.0,11.3704,11.3704,11.3367,11.3451,111500.0
2013-04-23 12:50:00,13.44,13.45,13.42,13.44,250500.0,11.3367,11.3451,11.3198,11.3367,250500.0
2013-04-23 12:55:00,13.44,13.44,13.43,13.44,9900.0,11.3367,11.3367,11.3283,11.3367,9900.0
2013-04-23 13:00:00,13.44,13.44,13.42,13.42,89900.0,11.3367,11.3367,11.3198,11.3198,89900.0
2013-04-23 13:05:00,13.42,13.44,13.28,13.28,601000.0,11.3198,11.3367,11.2017,11.2017,601000.0
2013-04-23 13:10:00,13.27,13.46,13.26,13.44,579200.0,11.1933,11.3536,11.1849,11.3367,579200.0
2013-04-23 13:15:00,13.44,13.45,13.41,13.44,78100.0,11.3367,11.3451,11.3114,11.3367,78100.0
2013-04-23 13:20:00,13.44,13.45,13.41,13.42,46200.0,11.3367,11.3451,11.3114,11.3198,46200.0
2013-04-23 13:25:00,13.42,13.42,13.38,13.4,118400.0,11.3198,11.3198,11.2861,11.303,118400.0
2013-04-23 13:30:00,13.4,13.42,13.38,13.42,73800.0,11.303,11.3198,11.2861,11.3198,73800.0
2013-04-23 13:35:00,13.41,13.42,13.39,13.39,89900.0,11.3114,11.3198,11.2945,11.2945,89900.0
2013-04-23 13:40:00,13.39,13.41,13.38,13.4,65400.0,11.2945,11.3114,11.2861,11.303,65400.0
2013-04-23 13:45:00,13.4,13.42,13.4,13.41,84100.0,11.303,11.3198,11.303,11.3114,84100.0
2013-04-23 13:50:00,13.41,13.42,13.4,13.41,40900.0,11.3114,11.3198,11.303,11.3114,40900.0
2013-04-23 13:55:00,13.41,13.42,13.4,13.41,72500.0,11.3114,11.3198,11.303,11.3114,72500.0
2013-04-23 14:00:00,13.41,13.42,13.4,13.4,32100.0,11.3114,11.3198,11.303,11.303,32100.0
2013-04-23 14:05:00,13.4,13.42,13.4,13.41,37500.0,11.303,11.3198,11.303,11.3114,37500.0
2013-04-23 14:10:00,13.41,13.43,13.39,13.43,248500.0,11.3114,11.3283,11.2945,11.3283,248500.0
2013-04-23 14:15:00,13.43,13.45,13.41,13.42,214200.0,11.3283,11.3451,11.3114,11.3198,214200.0
2013-04-23 14:20:00,13.41,13.42,13.38,13.38,136600.0,11.3114,11.3198,11.2861,11.2861,136600.0
2013-04-23 14:25:00,13.39,13.41,13.38,13.38,160100.0,11.2945,11.3114,11.2861,11.2861,160100.0
2013-04-23 14:30:00,13.38,13.41,13.36,13.41,199900.0,11.2861,11.3114,11.2692,11.3114,199900.0
2013-04-23 14:35:00,13.41,13.42,13.4,13.42,33600.0,11.3114,11.3198,11.303,11.3198,33600.0
2013-04-23 14:40:00,13.42,13.42,13.4,13.41,52200.0,11.3198,11.3198,11.303,11.3114,52200.0
2013-04-23 14:45:00,13.4,13.44,13.4,13.44,155400.0,11.303,11.3367,11.303,11.3367,155400.0
2013-04-23 14:50:00,13.44,13.44,13.43,13.44,21800.0,11.3367,11.3367,11.3283,11.3367,21800.0
2013-04-23 14:55:00,13.43,13.45,13.43,13.44,106200.0,11.3283,11.3451,11.3283,11.3367,106200.0
2013-04-23 15:00:00,13.44,13.45,13.43,13.45,64700.0,11.3367,11.3451,11.3283,11.3451,64700.0
2013-04-23 15:05:00,13.44,13.45,13.42,13.43,140600.0,11.3367,11.3451,11.3198,11.3283,140600.0
2013-04-23 15:10:00,13.43,13.44,13.4,13.4,183700.0,11.3283,11.3367,11.303,11.303,183700.0
2013-04-23 15:15:00,13.4,13.42,13.39,13.4,131300.0,11.303,11.3198,11.2945,11.303,131300.0
2013-04-23 15:20:00,13.39,13.42,13.39,13.42,80800.0,11.2945,11.3198,11.2945,11.3198,80800.0
2013-04-23 15:25:00,13.42,13.42,13.4,13.42,87400.0,11.3198,11.3198,11.303,11.3198,87400.0
2013-04-23 15:30:00,13.41,13.42,13.41,13.42,85500.0,11.3114,11.3198,11.3114,11.3198,85500.0
2013-04-23 15:35:00,13.42,13.43,13.41,13.42,107200.0,11.3198,11.3283,11.3114,11.3198,107200.0
2013-04-23 15:40:00,13.42,13.42,13.39,13.42,159200.0,11.3198,11.3198,11.2945,11.3198,159200.0
2013-04-23 15:45:00,13.42,13.42,13.41,13.42,73400.0,11.3198,11.3198,11.3114,11.3198,73400.0
2013-04-23 15:50:00,13.42,13.42,13.41,13.41,136000.0,11.3198,11.3198,11.3114,11.3114,136000.0
2013-04-23 15:55:00,13.41,13.43,13.4,13.43,601400.0,11.3114,11.3283,11.303,11.3283,601400.0
2013-04-24 09:30:00,13.41,13.49,13.39,13.49,204700.0,11.3114,11.3789,11.2945,11.3789,204700.0
2013-04-24 09:35:00,13.5,13.55,13.5,13.51,119300.0,11.3873,11.4295,11.3873,11.3957,119300.0
2013-04-24 09:40:00,13.5,13.55,13.5,13.53,118600.0,11.3873,11.4295,11.3873,11.4126,118600.0
2013-04-24 09:45:00,13.54,13.56,13.52,13.53,131300.0,11.421,11.4379,11.4042,11.4126,131300.0
2013-04-24 09:50:00,13.53,13.54,13.51,13.53,216000.0,11.4126,11.421,11.3957,11.4126,216000.0
2013-04-24 09:55:00,13.53,13.55,13.51,13.54,153900.0,11.4126,11.4295,11.3957,11.421,153900.0
2013-04-24 10:00:00,13.54,13.56,13.52,13.55,118900.0,11.421,11.4379,11.4042,11.4295,118900.0
2013-04-24 10:05:00,13.54,13.57,13.52,13.54,161200.0,11.421,11.4464,11.4042,11.421,161200.0
2013-04-24 10:10:00,13.54,13.55,13.52,13.52,120800.0,11.421,11.4295,11.4042,11.4042,120800.0
2013-04-24 10:15:00,13.52,13.56,13.52,13.54,122000.0,11.4042,11.4379,11.4042,11.421,122000.0
2013-04-24 10:20:00,13.53,13.54,13.48,13.53,241200.0,11.4126,11.421,11.3704,11.4126,241200.0
2013-04-24 10:25:00,13.53,13.53,13.48,13.5,112200.0,11.4126,11.4126,11.3704,11.3873,112200.0
2013-04-24 10:30:00,13.5,13.54,13.49,13.53,145000.0,11.3873,11.421,11.3789,11.4126,145000.0
2013-04-24 10:35:00,13.53,13.53,13.49,13.5,120700.0,11.4126,11.4126,11.3789,11.3873,120700.0
2013-04-24 10:40:00,13.51,13.54,13.49,13.52,97000.0,11.3957,11.421,11.3789,11.4042,97000.0
2013-04-24 10:45:00,13.51,13.54,13.5,13.53,132700.0,11.3957,11.421,11.3873,11.4126,132700.0
2013-04-24 10:50:00,13.54,13.56,13.53,13.54,82000.0,11.421,11.4379,11.4126,11.421,82000.0
2013-04-24 10:55:00,13.54,13.55,13.52,13.54,97200.0,11.421,11.4295,11.4042,11.421,97200.0
2013-04-24 11:00:00,13.55,13.56,13.51,13.52,109200.0,11.4295,11.4379,11.3957,11.4042,109200.0
2013-04-24 11:05:00,13.52,13.53,13.49,13.51,210100.0,11.4042,11.4126,11.3789,11.3957,210100.0
2013-04-24 11:10:00,13.5,13.53,13.5,13.53,140900.0,11.3873,11.4126,11.3873,11.4126,140900.0
2013-04-24 11:15:00,13.53,13.54,13.51,13.53,57200.0,11.4126,11.421,11.3957,11.4126,57200.0
2013-04-24 11:20:00,13.53,13.55,13.53,13.55,69600.0,11.4126,11.4295,11.4126,11.4295,69600.0
2013-04-24 11:25:00,13.55,13.55,13.54,13.55,18500.0,11.4295,11.4295,11.421,11.4295,18500.0
2013-04-24 11:30:00,13.55,13.56,13.53,13.53,152400.0,11.4295,11.4379,11.4126,11.4126,152400.0
2013-04-24 11:35:00,13.54,13.54,13.5,13.5,44700.0,11.421,11.421,11.3873,11.3873,44700.0
2013-04-24 11:40:00,13.51,13.53,13.5,13.52,83000.0,11.3957,11.4126,11.3873,11.4042,83000.0
2013-04-24 11:45:00,13.52,13.55,13.52,13.53,88500.0,11.4042,11.4295,11.4042,11.4126,88500.0
2013-04-24 11:50:00,13.54,13.55,13.52,13.52,56700.0,11.421,11.4295,11.4042,11.4042,56700.0
2013-04-24 11:55:00,13.53,13.54,13.53,13.53,79400.0,11.4126,11.421,11.4126,11.4126,79400.0
2013-04-24 12:00:00,13.53,13.54,13.52,13.52,71700.0,11.4126,11.421,11.4042,11.4042,71700.0
2013-04-24 12:05:00,13.53,13.53,13.52,13.52,16900.0,11.4126,11.4126,11.4042,11.4042,16900.0
2013-04-24 12:10:00,13.52,13.53,13.51,13.53,88600.0,11.4042,11.4126,11.3957,11.4126,88600.0
2013-04-24 12:15:00,13.52,13.53,13.5,13.51,31600.0,11.4042,11.4126,11.3873,11.3957,31600.0
2013-04-24 12:20:00,13.51,13.53,13.5,13.52,70800.0,11.3957,11.4126,11.3873,11.4042,70800.0
2013-04-24 12:25:00,13.52,13.53,13.5,13.51,38000.0,11.4042,11.4126,11.3873,11.3957,38000.0
2013-04-24 12:30:00,13.51,13.53,13.5,13.52,67800.0,11.3957,11.4126,11.3873,11.4042,67800.0
2013-04-24 12:35:00,13.53,13.53,13.49,13.51,112800.0,11.4126,11.4126,11.3789,11.3957,112800.0
2013-04-24 12:40:00,13.52,13.52,13.5,13.51,47200.0,11.4042,11.4042,11.3873,11.3957,47200.0
2013-04-24 12:45:00,13.52,13.53,13.51,13.52,50500.0,11.4042,11.4126,11.3957,11.4042,50500.0
2013-04-24 12:50:00,13.52,13.53,13.51,13.52,47100.0,11.4042,11.4126,11.3957,11.4042,47100.0
2013-04-24 12:55:00,13.52,13.55,13.52,13.53,62400.0,11.4042,11.4295,11.4042,11.4126,62400.0
2013-04-24 13:00:00,13.54,13.55,13.53,13.55,14300.0,11.421,11.4295,11.4126,11.4295,14300.0
2013-04-24 13:05:00,13.55,13.55,13.53,13.54,52100.0,11.4295,11.4295,11.4126,11.421,52100.0
2013-04-24 13:10:00,13.55,13.55,13.53,13.54,470400.0,11.4295,11.4295,11.4126,11.421,470400.0
2013-04-24 13:15:00,13.55,13.56,13.54,13.56,236900.0,11.4295,11.4379,11.421,11.4379,236900.0
2013-04-24 13:20:00,13.56,13.57,13.55,13.57,74600.0,11.4379,11.4464,11.4295,11.4464,74600.0
2013-04-24 13:25:00,13.57,13.58,13.56,13.58,36300.0,11.4464,11.4548,11.4379,11.4548,36300.0
2013-04-24 13:30:00,13.57,13.58,13.55,13.57,117200.0,11.4464,11.4548,11.4295,11.4464,117200.0
2013-04-24 13:35:00,13.57,13.59,13.56,13.58,69100.0,11.4464,11.4632,11.4379,11.4548,69100.0
2013-04-24 13:40:00,13.59,13.59,13.58,13.59,15700.0,11.4632,11.4632,11.4548,11.4632,15700.0
2013-04-24 13:45:00,13.59,13.6,13.58,13.6,31600.0,11.4632,11.4717,11.4548,11.4717,31600.0
2013-04-24 13:50:00,13.59,13.6,13.58,13.58,98100.0,11.4632,11.4717,11.4548,11.4548,98100.0
2013-04-24 13:55:00,13.58,13.59,13.57,13.57,64000.0,11.4548,11.4632,11.4464,11.4464,64000.0
2013-04-24 14:00:00,13.57,13.59,13.57,13.59,67500.0,11.4464,11.4632,11.4464,11.4632,67500.0
2013-04-24 14:05:00,13.59,13.59,13.58,13.58,24400.0,11.4632,11.4632,11.4548,11.4548,24400.0
2013-04-24 14:10:00,13.59,13.59,13.58,13.59,31000.0,11.4632,11.4632,11.4548,11.4632,31000.0
2013-04-24 14:15:00,13.59,13.6,13.58,13.6,49600.0,11.4632,11.4717,11.4548,11.4717,49600.0
2013-04-24 14:20:00,13.6,13.63,13.59,13.63,219800.0,11.4717,11.497,11.4632,11.497,219800.0
2013-04-24 14:25:00,13.63,13.66,13.62,13.65,184400.0,11.497,11.5223,11.4885,11.5138,184400.0
2013-04-24 14:30:00,13.65,13.65,13.61,13.61,172600.0,11.5138,11.5138,11.4801,11.4801,172600.0
2013-04-24 14:35:00,13.62,13.63,13.61,13.61,117400.0,11.4885,11.497,11.4801,11.4801,117400.0
2013-04-24 14:40:00,13.62,13.62,13.6,13.61,84100.0,11.4885,11.4885,11.4717,11.4801,84100.0
2013-04-24 14:45:00,13.61,13.61,13.6,13.61,42800.0,11.4801,11.4801,11.4717,11.4801,42800.0
2013-04-24 14:50:00,13.6,13.61,13.6,13.61,56500.0,11.4717,11.4801,11.4717,11.4801,56500.0
2013-04-24 14:55:00,13.61,13.63,13.6,13.62,119300.0,11.4801,11.497,11.4717,11.4885,119300.0
2013-04-24 15:00:00,13.62,13.63,13.6,13.6,205400.0,11.4885,11.497,11.4717,11.4717,205400.0
2013-04-24 15:05:00,13.6,13.61,13.59,13.61,137500.0,11.4717,11.4801,11.4632,11.4801,137500.0
2013-04-24 15:10:00,13.61,13.61,13.6,13.6,39400.0,11.4801,11.4801,11.4717,11.4717,39400.0
2013-04-24 15:15:00,13.61,13.62,13.6,13.61,84200.0,11.4801,11.4885,11.4717,11.4801,84200.0
2013-04-24 15:20:00,13.62,13.63,13.61,13.62,202300.0,11.4885,11.497,11.4801,11.4885,202300.0
2013-04-24 15:25:00,13.61,13.63,13.61,13.63,103300.0,11.4801,11.497,11.4801,11.497,103300.0
2013-04-24 15:30:00,13.63,13.65,13.62,13.62,240700.0,11.497,11.5138,11.4885,11.4885,240700.0
2013-04-24 15:35:00,13.63,13.63,13.62,13.62,173900.0,11.497,11.497,11.4885,11.4885,173900.0
2013-04-24 15:40:00,13.63,13.65,13.62,13.63,266300.0,11.497,11.5138,11.4885,11.497,266300.0
2013-04-24 15:45:00,13.62,13.63,13.61,13.63,180500.0,11.4885,11.497,11.4801,11.497,180500.0
2013-04-24 15:50:00,13.63,13.65,13.63,13.65,250500.0,11.497,11.5138,11.497,11.5138,250500.0
2013-04-24 15:55:00,13.64,13.65,13.61,13.63,592600.0,11.5054,11.5138,11.4801,11.497,592600.0
2013-04-25 09:30:00,13.74,13.78,13.67,13.77,235100.0,11.5897,11.6235,11.5307,11.6151,235100.0
2013-04-25 09:35:00,13.78,13.87,13.77,13.86,212400.0,11.6235,11.6994,11.6151,11.691,212400.0
2013-04-25 09:40:00,13.86,13.94,13.86,13.91,361400.0,11.691,11.7584,11.691,11.7331,361400.0
2013-04-25 09:45:00,13.91,13.98,13.91,13.97,381700.0,11.7331,11.7922,11.7331,11.7838,381700.0
2013-04-25 09:50:00,13.97,13.99,13.93,13.96,327700.0,11.7838,11.8006,11.75,11.7753,327700.0
2013-04-25 09:55:00,13.96,14.01,13.96,13.99,946800.0,11.7753,11.8175,11.7753,11.8006,946800.0
2013-04-25 10:00:00,14.0,14.04,13.99,14.01,394800.0,11.8091,11.8428,11.8006,11.8175,394800.0
2013-04-25 10:05:00,14.01,14.01,13.95,13.96,460200.0,11.8175,11.8175,11.7669,11.7753,460200.0
2013-04-25 10:10:00,13.97,13.98,13.96,13.96,182100.0,11.7838,11.7922,11.7753,11.7753,182100.0
2013-04-25 10:15:00,13.98,13.99,13.97,13.98,138400.0,11.7922,11.8006,11.7838,11.7922,138400.0
2013-04-25 10:20:00,13.99,14.0,13.97,13.98,243700.0,11.8006,11.8091,11.7838,11.7922,243700.0
2013-04-25 10:25:00,13.99,14.0,13.97,14.0,185200.0,11.8006,11.8091,11.7838,11.8091,185200.0
2013-04-25 10:30:00,14.0,14.02,13.99,14.0,408000.0,11.8091,11.8259,11.8006,11.8091,408000.0
2013-04-25 10:35:00,14.0,14.02,13.99,14.02,109300.0,11.8091,11.8259,11.8006,11.8259,109300.0
2013-04-25 10:40:00,14.02,14.03,14.01,14.03,115900.0,11.8259,11.8344,11.8175,11.8344,115900.0
2013-04-25 10:45:00,14.03,14.03,14.02,14.03,77300.0,11.8344,11.8344,11.8259,11.8344,77300.0
2013-04-25 10:50:00,14.03,14.04,14.02,14.04,43600.0,11.8344,11.8428,11.8259,11.8428,43600.0
2013-04-25 10:55:00,14.04,14.04,14.03,14.04,96900.0,11.8428,11.8428,11.8344,11.8428,96900.0
2013-04-25 11:00:00,14.04,14.04,14.03,14.04,119200.0,11.8428,11.8428,11.8344,11.8428,119200.0
2013-04-25 11:05:00,14.03,14.04,14.03,14.03,69500.0,11.8344,11.8428,11.8344,11.8344,69500.0
2013-04-25 11:10:00,14.04,14.04,14.03,14.04,47200.0,11.8428,11.8428,11.8344,11.8428,47200.0
2013-04-25 11:15:00,14.04,14.07,14.03,14.07,238000.0,11.8428,11.8681,11.8344,11.8681,238000.0
2013-04-25 11:20:00,14.07,14.07,14.06,14.07,66900.0,11.8681,11.8681,11.8597,11.8681,66900.0
2013-04-25 11:25:00,14.06,14.08,14.06,14.07,103700.0,11.8597,11.8765,11.8597,11.8681,103700.0
2013-04-25 11:30:00,14.08,14.15,14.07,14.14,504500.0,11.8765,11.9356,11.8681,11.9271,504500.0
2013-04-25 11:35:00,14.13,14.14,14.11,14.12,179700.0,11.9187,11.9271,11.9018,11.9103,179700.0
2013-04-25 11:40:00,14.11,14.12,14.1,14.1,59200.0,11.9018,11.9103,11.8934,11.8934,59200.0
2013-04-25 11:45:00,14.1,14.12,14.09,14.1,114000.0,11.8934,11.9103,11.885,11.8934,114000.0
2013-04-25 11:50:00,14.09,14.1,14.05,14.05,140200.0,11.885,11.8934,11.8512,11.8512,140200.0
2013-04-25 11:55:00,14.04,14.05,14.02,14.05,140800.0,11.8428,11.8512,11.8259,11.8512,140800.0
2013-04-25 12:00:00,14.05,14.08,14.04,14.06,141700.0,11.8512,11.8765,11.8428,11.8597,141700.0
2013-04-25 12:05:00,14.06,14.09,14.05,14.09,326200.0,11.8597,11.885,11.8512,11.885,326200.0
2013-04-25 12:10:00,14.09,14.12,14.08,14.12,157500.0,11.885,11.9103,11.8765,11.9103,157500.0
2013-04-25 12:15:00,14.12,14.12,14.09,14.09,215600.0,11.9103,11.9103,11.885,11.885,215600.0
2013-04-25 12:20:00,14.1,14.11,14.09,14.11,249500.0,11.8934,11.9018,11.885,11.9018,249500.0
2013-04-25 12:25:00,14.1,14.13,14.1,14.12,175000.0,11.8934,11.9187,11.8934,11.9103,175000.0
2013-04-25 12:30:00,14.12,14.13,14.11,14.12,111000.0,11.9103,11.9187,11.9018,11.9103,111000.0
2013-04-25 12:35:00,14.12,14.12,14.09,14.11,101800.0,11.9103,11.9103,11.885,11.9018,101800.0
2013-04-25 12:40:00,14.11,14.12,14.1,14.11,154700.0,11.9018,11.9103,11.8934,11.9018,154700.0
2013-04-25 12:45:00,14.12,14.12,14.11,14.11,373700.0,11.9103,11.9103,11.9018,11.9018,373700.0
2013-04-25 12:50:00,14.12,14.14,14.11,14.13,193500.0,11.9103,11.9271,11.9018,11.9187,193500.0
2013-04-25 12:55:00,14.14,14.14,14.11,14.11,125100.0,11.9271,11.9271,11.9018,11.9018,125100.0
2013-04-25 13:00:00,14.12,14.13,14.11,14.11,870400.0,11.9103,11.9187,11.9018,11.9018,870400.0
2013-04-25 13:05:00,14.11,14.12,14.09,14.11,396600.0,11.9018,11.9103,11.885,11.9018,396600.0
2013-04-25 13:10:00,14.1,14.12,14.1,14.11,113800.0,11.8934,11.9103,11.8934,11.9018,113800.0
2013-04-25 13:15:00,14.11,14.13,14.11,14.12,295500.0,11.9018,11.9187,11.9018,11.9103,295500.0
2013-04-25 13:20:00,14.11,14.12,14.1,14.12,115300.0,11.9018,11.9103,11.8934,11.9103,115300.0
2013-04-25 13:25:00,14.12,14.13,14.11,14.11,260200.0,11.9103,11.9187,11.9018,11.9018,260200.0
2013-04-25 13:30:00,14.12,14.12,14.1,14.11,326100.0,11.9103,11.9103,11.8934,11.9018,326100.0
2013-04-25 13:35:00,14.12,14.12,14.11,14.11,75500.0,11.9103,11.9103,11.9018,11.9018,75500.0
2013-04-25 13:40:00,14.11,14.12,14.1,14.11,462600.0,11.9018,11.9103,11.8934,11.9018,462600.0
2013-04-25 13:45:00,14.12,14.12,14.1,14.11,487000.0,11.9103,11.9103,11.8934,11.9018,487000.0
2013-04-25 13:50:00,14.11,14.12,14.1,14.12,100200.0,11.9018,11.9103,11.8934,11.9103,100200.0
2013-04-25 13:55:00,14.12,14.15,14.11,14.14,403100.0,11.9103,11.9356,11.9018,11.9271,403100.0
2013-04-25 14:00:00,14.15,14.15,14.12,14.14,341100.0,11.9356,11.9356,11.9103,11.9271,341100.0
2013-04-25 14:05:00,14.14,14.14,14.12,14.13,173100.0,11.9271,11.9271,11.9103,11.9187,173100.0
2013-04-25 14:10:00,14.13,14.14,14.12,14.13,198300.0,11.9187,11.9271,11.9103,11.9187,198300.0
2013-04-25 14:15:00,14.13,14.13,14.12,14.13,160200.0,11.9187,11.9187,11.9103,11.9187,160200.0
2013-04-25 14:20:00,14.12,14.13,14.12,14.12,194200.0,11.9103,11.9187,11.9103,11.9103,194200.0
2013-04-25 14:25:00,14.12,14.13,14.12,14.12,23100.0,11.9103,11.9187,11.9103,11.9103,23100.0
2013-04-25 14:30:00,14.13,14.13,14.12,14.12,243600.0,11.9187,11.9187,11.9103,11.9103,243600.0
2013-04-25 14:35:00,14.13,14.13,14.12,14.12,28000.0,11.9187,11.9187,11.9103,11.9103,28000.0
2013-04-25 14:40:00,14.13,14.13,14.12,14.13,116900.0,11.9187,11.9187,11.9103,11.9187,116900.0
2013-04-25 14:45:00,14.13,14.13,14.11,14.12,124200.0,11.9187,11.9187,11.9018,11.9103,124200.0
2013-04-25 14:50:00,14.12,14.13,14.11,14.12,272500.0,11.9103,11.9187,11.9018,11.9103,272500.0
2013-04-25 14:55:00,14.12,14.16,14.12,14.16,380600.0,11.9103,11.944,11.9103,11.944,380600.0
2013-04-25 15:00:00,14.16,14.17,14.15,14.17,221500.0,11.944,11.9525,11.9356,11.9525,221500.0
2013-04-25 15:05:00,14.17,14.17,14.12,14.12,349800.0,11.9525,11.9525,11.9103,11.9103,349800.0
2013-04-25 15:10:00,14.12,14.15,14.11,14.15,297300.0,11.9103,11.9356,11.9018,11.9356,297300.0
2013-04-25 15:15:00,14.15,14.18,14.14,14.18,224600.0,11.9356,11.9609,11.9271,11.9609,224600.0
2013-04-25 15:20:00,14.18,14.19,14.17,14.18,777800.0,11.9609,11.9693,11.9525,11.9609,777800.0
2013-04-25 15:25:00,14.19,14.19,14.16,14.19,300100.0,11.9693,11.9693,11.944,11.9693,300100.0
2013-04-25 15:30:00,14.18,14.2,14.18,14.2,156500.0,11.9609,11.9778,11.9609,11.9778,156500.0
2013-04-25 15:35:00,14.19,14.2,14.16,14.17,440100.0,11.9693,11.9778,11.944,11.9525,440100.0
2013-04-25 15:40:00,14.18,14.18,14.17,14.18,149500.0,11.9609,11.9609,11.9525,11.9609,149500.0
2013-04-25 15:45:00,14.18,14.18,14.16,14.17,272000.0,11.9609,11.9609,11.944,11.9525,272000.0
2013-04-25 15:50:00,14.17,14.17,14.14,14.14,363500.0,11.9525,11.9525,11.9271,11.9271,363500.0
2013-04-25 15:55:00,14.14,14.17,14.13,14.15,981100.0,11.9271,11.9525,11.9187,11.9356,981100.0
2013-04-26 09:30:00,13.9,13.94,13.8,13.93,526100.0,11.7247,11.7584,11.6404,11.75,526100.0
2013-04-26 09:35:00,13.94,14.06,13.9,14.03,343300.0,11.7584,11.8597,11.7247,11.8344,343300.0
2013-04-26 09:40:00,14.04,14.09,14.0,14.07,463200.0,11.8428,11.885,11.8091,11.8681,463200.0
2013-04-26 09:45:00,14.07,14.09,14.06,14.08,171500.0,11.8681,11.885,11.8597,11.8765,171500.0
2013-04-26 09:50:00,14.08,14.15,14.08,14.15,243100.0,11.8765,11.9356,11.8765,11.9356,243100.0
2013-04-26 09:55:00,14.14,14.21,14.13,14.21,535700.0,11.9271,11.9862,11.9187,11.9862,535700.0
2013-04-26 10:00:00,14.2,14.22,14.13,14.14,409800.0,11.9778,11.9946,11.9187,11.9271,409800.0
2013-04-26 10:05:00,14.13,14.17,14.13,14.15,300100.0,11.9187,11.9525,11.9187,11.9356,300100.0
2013-04-26 10:10:00,14.15,14.17,14.1,14.15,358300.0,11.9356,11.9525,11.8934,11.9356,358300.0
2013-04-26 10:15:00,14.16,14.16,14.08,14.13,429900.0,11.944,11.944,11.8765,11.9187,429900.0
2013-04-26 10:20:00,14.12,14.18,14.11,14.17,211200.0,11.9103,11.9609,11.9018,11.9525,211200.0
2013-04-26 10:25:00,14.17,14.18,14.15,14.16,164500.0,11.9525,11.9609,11.9356,11.944,164500.0
2013-04-26 10:30:00,14.17,14.18,14.15,14.17,189600.0,11.9525,11.9609,11.9356,11.9525,189600.0
2013-04-26 10:35:00,14.17,14.19,14.14,14.18,304600.0,11.9525,11.9693,11.9271,11.9609,304600.0
2013-04-26 10:40:00,14.18,14.21,14.17,14.19,206800.0,11.9609,11.9862,11.9525,11.9693,206800.0
2013-04-26 10:45:00,14.19,14.2,14.17,14.2,149100.0,11.9693,11.9778,11.9525,11.9778,149100.0
2013-04-26 10:50:00,14.2,14.2,14.15,14.16,169400.0,11.9778,11.9778,11.9356,11.944,169400.0
2013-04-26 10:55:00,14.16,14.17,14.14,14.16,168600.0,11.944,11.9525,11.9271,11.944,168600.0
2013-04-26 11:00:00,14.16,14.19,14.15,14.19,78100.0,11.944,11.9693,11.9356,11.9693,78100.0
2013-04-26 11:05:00,14.18,14.19,14.13,14.15,238300.0,11.9609,11.9693,11.9187,11.9356,238300.0
2013-04-26 11:10:00,14.15,14.16,14.11,14.12,236700.0,11.9356,11.944,11.9018,11.9103,236700.0
2013-04-26 11:15:00,14.13,14.17,14.13,14.15,111900.0,11.9187,11.9525,11.9187,11.9356,111900.0
2013-04-26 11:20:00,14.16,14.17,14.14,14.17,392600.0,11.944,11.9525,11.9271,11.9525,392600.0
2013-04-26 11:25:00,14.16,14.18,14.13,14.14,237200.0,11.944,11.9609,11.9187,11.9271,237200.0
2013-04-26 11:30:00,14.15,14.16,14.13,14.16,122800.0,11.9356,11.944,11.9187,11.944,122800.0
2013-04-26 11:35:00,14.16,14.17,14.08,14.11,332300.0,11.944,11.9525,11.8765,11.9018,332300.0
2013-04-26 11:40:00,14.1,14.13,14.09,14.11,133100.0,11.8934,11.9187,11.885,11.9018,133100.0
2013-04-26 11:45:00,14.1,14.12,14.09,14.11,137500.0,11.8934,11.9103,11.885,11.9018,137500.0
2013-04-26 11:50:00,14.11,14.11,14.07,14.09,83700.0,11.9018,11.9018,11.8681,11.885,83700.0
2013-04-26 11:55:00,14.09,14.09,14.06,14.06,1007900.0,11.885,11.885,11.8597,11.8597,1007900.0
2013-04-26 12:00:00,14.06,14.09,14.03,14.09,294400.0,11.8597,11.885,11.8344,11.885,294400.0
2013-04-26 12:05:00,14.09,14.1,14.06,14.07,446500.0,11.885,11.8934,11.8597,11.8681,446500.0
2013-04-26 12:10:00,14.06,14.08,14.04,14.06,154800.0,11.8597,11.8765,11.8428,11.8597,154800.0
2013-04-26 12:15:00,14.06,14.08,14.05,14.06,81500.0,11.8597,11.8765,11.8512,11.8597,81500.0
2013-04-26 12:20:00,14.06,14.08,14.05,14.05,66400.0,11.8597,11.8765,11.8512,11.8512,66400.0
2013-04-26 12:25:00,14.05,14.06,14.04,14.04,29200.0,11.8512,11.8597,11.8428,11.8428,29200.0
2013-04-26 12:30:00,14.04,14.06,14.04,14.05,88100.0,11.8428,11.8597,11.8428,11.8512,88100.0
2013-04-26 12:35:00,14.05,14.08,14.04,14.08,119100.0,11.8512,11.8765,11.8428,11.8765,119100.0
2013-04-26 12:40:00,14.08,14.11,14.06,14.11,252300.0,11.8765,11.9018,11.8597,11.9018,252300.0
2013-04-26 12:45:00,14.11,14.13,14.1,14.13,39300.0,11.9018,11.9187,11.8934,11.9187,39300.0
2013-04-26 12:50:00,14.13,14.15,14.12,14.15,54100.0,11.9187,11.9356,11.9103,11.9356,54100.0
2013-04-26 12:55:00,14.15,14.16,14.14,14.16,44600.0,11.9356,11.944,11.9271,11.944,44600.0
2013-04-26 13:00:00,14.16,14.16,14.13,14.13,74100.0,11.944,11.944,11.9187,11.9187,74100.0
2013-04-26 13:05:00,14.13,14.15,14.12,14.15,129000.0,11.9187,11.9356,11.9103,11.9356,129000.0
2013-04-26 13:10:00,14.15,14.16,14.13,14.13,74600.0,11.9356,11.944,11.9187,11.9187,74600.0
2013-04-26 13:15:00,14.13,14.14,14.12,14.12,13700.0,11.9187,11.9271,11.9103,11.9103,13700.0
2013-04-26 13:20:00,14.12,14.17,14.12,14.16,226600.0,11.9103,11.9525,11.9103,11.944,226600.0
2013-04-26 13:25:00,14.16,14.19,14.15,14.18,176000.0,11.944,11.9693,11.9356,11.9609,176000.0
2013-04-26 13:30:00,14.17,14.19,14.16,14.18,211800.0,11.9525,11.9693,11.944,11.9609,211800.0
2013-04-26 13:35:00,14.19,14.19,14.16,14.18,111200.0,11.9693,11.9693,11.944,11.9609,111200.0
2013-04-26 13:40:00,14.17,14.19,14.17,14.19,50500.0,11.9525,11.9693,11.9525,11.9693,50500.0
2013-04-26 13:45:00,14.19,14.19,14.17,14.18,83600.0,11.9693,11.9693,11.9525,11.9609,83600.0
2013-04-26 13:50:00,14.18,14.18,14.16,14.18,64800.0,11.9609,11.9609,11.944,11.9609,64800.0
2013-04-26 13:55:00,14.18,14.19,14.17,14.18,59900.0,11.9609,11.9693,11.9525,11.9609,59900.0
2013-04-26 14:00:00,14.18,14.18,14.16,14.17,58300.0,11.9609,11.9609,11.944,11.9525,58300.0
2013-04-26 14:05:00,14.17,14.18,14.16,14.17,63000.0,11.9525,11.9609,11.944,11.9525,63000.0
2013-04-26 14:10:00,14.16,14.17,14.15,14.17,148700.0,11.944,11.9525,11.9356,11.9525,148700.0
2013-04-26 14:15:00,14.17,14.17,14.14,14.16,238500.0,11.9525,11.9525,11.9271,11.944,238500.0
2013-04-26 14:20:00,14.16,14.16,14.13,14.13,217900.0,11.944,11.944,11.9187,11.9187,217900.0
2013-04-26 14:25:00,14.14,14.14,14.1,14.11,89500.0,11.9271,11.9271,11.8934,11.9018,89500.0
2013-04-26 14:30:00,14.1,14.12,14.1,14.11,199000.0,11.8934,11.9103,11.8934,11.9018,199000.0
2013-04-26 14:35:00,14.11,14.12,14.09,14.12,188800.0,11.9018,11.9103,11.885,11.9103,188800.0
2013-04-26 14:40:00,14.12,14.15,14.11,14.14,225000.0,11.9103,11.9356,11.9018,11.9271,225000.0
2013-04-26 14:45:00,14.13,14.14,14.12,14.12,79900.0,11.9187,11.9271,11.9103,11.9103,79900.0
2013-04-26 14:50:00,14.13,14.13,14.1,14.1,52700.0,11.9187,11.9187,11.8934,11.8934,52700.0
2013-04-26 14:55:00,14.1,14.11,14.09,14.09,30500.0,11.8934,11.9018,11.885,11.885,30500.0
2013-04-26 15:00:00,14.09,14.14,14.09,14.12,158300.0,11.885,11.9271,11.885,11.9103,158300.0
2013-04-26 15:05:00,14.13,14.13,14.11,14.13,87500.0,11.9187,11.9187,11.9018,11.9187,87500.0
2013-04-26 15:10:00,14.13,14.13,14.11,14.12,43600.0,11.9187,11.9187,11.9018,11.9103,43600.0
2013-04-26 15:15:00,14.12,14.12,14.1,14.11,52700.0,11.9103,11.9103,11.8934,11.9018,52700.0
2013-04-26 15:20:00,14.11,14.11,14.1,14.1,69300.0,11.9018,11.9018,11.8934,11.8934,69300.0
2013-04-26 15:25:00,14.11,14.14,14.1,14.13,220400.0,11.9018,11.9271,11.8934,11.9187,220400.0
2013-04-26 15:30:00,14.14,14.14,14.12,14.13,76300.0,11.9271,11.9271,11.9103,11.9187,76300.0
2013-04-26 15:35:00,14.12,14.13,14.12,14.13,110100.0,11.9103,11.9187,11.9103,11.9187,110100.0
2013-04-26 15:40:00,14.12,14.13,14.11,14.12,186000.0,11.9103,11.9187,11.9018,11.9103,186000.0
2013-04-26 15:45:00,14.12,14.12,14.11,14.12,119900.0,11.9103,11.9103,11.9018,11.9103,119900.0
2013-04-26 15:50:00,14.12,14.14,14.1,14.14,554700.0,11.9103,11.9271,11.8934,11.9271,554700.0
2013-04-26 15:55:00,14.14,14.15,14.13,14.15,847200.0,11.9271,11.9356,11.9187,11.9356,847200.0
2013-04-29 09:30:00,14.15,14.18,14.11,14.11,194100.0,11.9356,11.9609,11.9018,11.9018,194100.0
2013-04-29 09:35:00,14.11,14.14,14.1,14.12,145500.0,11.9018,11.9271,11.8934,11.9103,145500.0
2013-04-29 09:40:00,14.12,14.12,14.07,14.12,122800.0,11.9103,11.9103,11.8681,11.9103,122800.0
2013-04-29 09:45:00,14.12,14.16,14.11,14.14,100600.0,11.9103,11.944,11.9018,11.9271,100600.0
2013-04-29 09:50:00,14.14,14.19,14.14,14.19,358100.0,11.9271,11.9693,11.9271,11.9693,358100.0
2013-04-29 09:55:00,14.18,14.2,14.12,14.12,295700.0,11.9609,11.9778,11.9103,11.9103,295700.0
2013-04-29 10:00:00,14.13,14.16,14.08,14.16,217100.0,11.9187,11.944,11.8765,11.944,217100.0
2013-04-29 10:05:00,14.16,14.21,14.16,14.21,631500.0,11.944,11.9862,11.944,11.9862,631500.0
2013-04-29 10:10:00,14.21,14.23,14.2,14.22,164000.0,11.9862,12.0031,11.9778,11.9946,164000.0
2013-04-29 10:15:00,14.23,14.23,14.21,14.23,44000.0,12.0031,12.0031,11.9862,12.0031,44000.0
2013-04-29 10:20:00,14.23,14.25,14.21,14.25,261900.0,12.0031,12.0199,11.9862,12.0199,261900.0
2013-04-29 10:25:00,14.25,14.25,14.23,14.23,54600.0,12.0199,12.0199,12.0031,12.0031,54600.0
2013-04-29 10:30:00,14.24,14.24,14.22,14.24,80700.0,12.0115,12.0115,11.9946,12.0115,80700.0
2013-04-29 10:35:00,14.23,14.25,14.23,14.23,70100.0,12.0031,12.0199,12.0031,12.0031,70100.0
2013-04-29 10:40:00,14.24,14.24,14.22,14.22,48200.0,12.0115,12.0115,11.9946,11.9946,48200.0
2013-04-29 10:45:00,14.23,14.24,14.22,14.23,85000.0,12.0031,12.0115,11.9946,12.0031,85000.0
2013-04-29 10:50:00,14.23,14.23,14.22,14.23,18000.0,12.0031,12.0031,11.9946,12.0031,18000.0
2013-04-29 10:55:00,14.23,14.23,14.22,14.22,44800.0,12.0031,12.0031,11.9946,11.9946,44800.0
2013-04-29 11:00:00,14.23,14.24,14.22,14.24,87600.0,12.0031,12.0115,11.9946,12.0115,87600.0
2013-04-29 11:05:00,14.24,14.25,14.23,14.24,77100.0,12.0115,12.0199,12.0031,12.0115,77100.0
2013-04-29 11:10:00,14.24,14.24,14.23,14.23,19200.0,12.0115,12.0115,12.0031,12.0031,19200.0
2013-04-29 11:15:00,14.24,14.24,14.22,14.23,61600.0,12.0115,12.0115,11.9946,12.0031,61600.0
2013-04-29 11:20:00,14.23,14.24,14.23,14.24,38600.0,12.0031,12.0115,12.0031,12.0115,38600.0
2013-04-29 11:25:00,14.24,14.25,14.23,14.24,70800.0,12.0115,12.0199,12.0031,12.0115,70800.0
2013-04-29 11:30:00,14.24,14.25,14.24,14.25,19800.0,12.0115,12.0199,12.0115,12.0199,19800.0
2013-04-29 11:35:00,14.25,14.25,14.24,14.24,106500.0,12.0199,12.0199,12.0115,12.0115,106500.0
2013-04-29 11:40:00,14.24,14.24,14.23,14.24,49500.0,12.0115,12.0115,12.0031,12.0115,49500.0
2013-04-29 11:45:00,14.23,14.24,14.23,14.24,36800.0,12.0031,12.0115,12.0031,12.0115,36800.0
2013-04-29 11:50:00,14.24,14.24,14.23,14.24,13500.0,12.0115,12.0115,12.0031,12.0115,13500.0
2013-04-29 11:55:00,14.24,14.25,14.23,14.25,59000.0,12.0115,12.0199,12.0031,12.0199,59000.0
2013-04-29 12:00:00,14.24,14.28,14.24,14.28,180600.0,12.0115,12.0452,12.0115,12.0452,180600.0
2013-04-29 12:05:00,14.28,14.28,14.25,14.26,94400.0,12.0452,12.0452,12.0199,12.0284,94400.0
2013-04-29 12:10:00,14.26,14.27,14.25,14.26,54700.0,12.0284,12.0368,12.0199,12.0284,54700.0
2013-04-29 12:15:00,14.26,14.28,14.25,14.26,76700.0,12.0284,12.0452,12.0199,12.0284,76700.0
2013-04-29 12:20:00,14.27,14.28,14.26,14.28,104200.0,12.0368,12.0452,12.0284,12.0452,104200.0
2013-04-29 12:25:00,14.28,14.29,14.26,14.27,86100.0,12.0452,12.0537,12.0284,12.0368,86100.0
2013-04-29 12:30:00,14.26,14.27,14.25,14.26,51300.0,12.0284,12.0368,12.0199,12.0284,51300.0
2013-04-29 12:35:00,14.26,14.28,14.25,14.28,42700.0,12.0284,12.0452,12.0199,12.0452,42700.0
2013-04-29 12:40:00,14.28,14.28,14.26,14.27,48500.0,12.0452,12.0452,12.0284,12.0368,48500.0
2013-04-29 12:45:00,14.27,14.27,14.26,14.26,24100.0,12.0368,12.0368,12.0284,12.0284,24100.0
2013-04-29 12:50:00,14.27,14.27,14.25,14.25,60400.0,12.0368,12.0368,12.0199,12.0199,60400.0
2013-04-29 12:55:00,14.25,14.25,14.23,14.23,58800.0,12.0199,12.0199,12.0031,12.0031,58800.0
2013-04-29 13:00:00,14.23,14.24,14.22,14.23,33600.0,12.0031,12.0115,11.9946,12.0031,33600.0
2013-04-29 13:05:00,14.22,14.23,14.22,14.22,19100.0,11.9946,12.0031,11.9946,11.9946,19100.0
2013-04-29 13:10:00,14.22,14.23,14.21,14.21,37500.0,11.9946,12.0031,11.9862,11.9862,37500.0
2013-04-29 13:15:00,14.21,14.21,14.2,14.21,48300.0,11.9862,11.9862,11.9778,11.9862,48300.0
2013-04-29 13:20:00,14.21,14.23,14.2,14.23,118700.0,11.9862,12.0031,11.9778,12.0031,118700.0
2013-04-29 13:25:00,14.22,14.23,14.21,14.23,112100.0,11.9946,12.0031,11.9862,12.0031,112100.0
2013-04-29 13:30:00,14.22,14.23,14.21,14.22,82300.0,11.9946,12.0031,11.9862,11.9946,82300.0
2013-04-29 13:35:00,14.23,14.26,14.23,14.26,126900.0,12.0031,12.0284,12.0031,12.0284,126900.0
2013-04-29 13:40:00,14.26,14.26,14.23,14.25,306800.0,12.0284,12.0284,12.0031,12.0199,306800.0
2013-04-29 13:45:00,14.24,14.25,14.23,14.24,49600.0,12.0115,12.0199,12.0031,12.0115,49600.0
2013-04-29 13:50:00,14.24,14.25,14.23,14.23,71400.0,12.0115,12.0199,12.0031,12.0031,71400.0
2013-04-29 13:55:00,14.23,14.26,14.23,14.25,131400.0,12.0031,12.0284,12.0031,12.0199,131400.0
2013-04-29 14:00:00,14.24,14.26,14.24,14.24,108800.0,12.0115,12.0284,12.0115,12.0115,108800.0
2013-04-29 14:05:00,14.24,14.25,14.23,14.24,135000.0,12.0115,12.0199,12.0031,12.0115,135000.0
2013-04-29 14:10:00,14.25,14.26,14.24,14.25,58400.0,12.0199,12.0284,12.0115,12.0199,58400.0
2013-04-29 14:15:00,14.26,14.26,14.24,14.26,254700.0,12.0284,12.0284,12.0115,12.0284,254700.0
2013-04-29 14:20:00,14.26,14.27,14.25,14.27,79000.0,12.0284,12.0368,12.0199,12.0368,79000.0
2013-04-29 14:25:00,14.27,14.28,14.26,14.28,27200.0,12.0368,12.0452,12.0284,12.0452,27200.0
2013-04-29 14:30:00,14.28,14.29,14.27,14.29,117700.0,12.0452,12.0537,12.0368,12.0537,117700.0
2013-04-29 14:35:00,14.29,14.29,14.27,14.28,88000.0,12.0537,12.0537,12.0368,12.0452,88000.0
2013-04-29 14:40:00,14.28,14.29,14.27,14.29,132200.0,12.0452,12.0537,12.0368,12.0537,132200.0
2013-04-29 14:45:00,14.29,14.3,14.28,14.29,157200.0,12.0537,12.0621,12.0452,12.0537,157200.0
2013-04-29 14:50:00,14.29,14.31,14.28,14.31,535900.0,12.0537,12.0705,12.0452,12.0705,535900.0
2013-04-29 14:55:00,14.3,14.33,14.29,14.32,348400.0,12.0621,12.0874,12.0537,12.079,348400.0
2013-04-29 15:00:00,14.31,14.33,14.3,14.31,534400.0,12.0705,12.0874,12.0621,12.0705,534400.0
2013-04-29 15:05:00,14.31,14.33,14.29,14.32,197900.0,12.0705,12.0874,12.0537,12.079,197900.0
2013-04-29 15:10:00,14.32,14.35,14.3,14.33,915100.0,12.079,12.1043,12.0621,12.0874,915100.0
2013-04-29 15:15:00,14.33,14.35,14.33,14.35,425700.0,12.0874,12.1043,12.0874,12.1043,425700.0
2013-04-29 15:20:00,14.35,14.36,14.33,14.35,377700.0,12.1043,12.1127,12.0874,12.1043,377700.0
2013-04-29 15:25:00,14.35,14.37,14.34,14.36,358900.0,12.1043,12.1212,12.0958,12.1127,358900.0
2013-04-29 15:30:00,14.36,14.4,14.35,14.4,774100.0,12.1127,12.1465,12.1043,12.1465,774100.0
2013-04-29 15:35:00,14.39,14.43,14.39,14.42,357400.0,12.138,12.1718,12.138,12.1633,357400.0
2013-04-29 15:40:00,14.41,14.44,14.41,14.43,466200.0,12.1549,12.1802,12.1549,12.1718,466200.0
2013-04-29 15:45:00,14.43,14.43,14.37,14.39,547100.0,12.1718,12.1718,12.1212,12.138,547100.0
2013-04-29 15:50:00,14.4,14.41,14.38,14.4,1178500.0,12.1465,12.1549,12.1296,12.1465,1178500.0
2013-04-29 15:55:00,14.4,14.42,14.39,14.4,1917200.0,12.1465,12.1633,12.138,12.1465,1917200.0
2013-04-30 09:30:00,14.37,14.4,14.31,14.32,311000.0,12.1212,12.1465,12.0705,12.079,311000.0
2013-04-30 09:35:00,14.32,14.4,14.32,14.36,282300.0,12.079,12.1465,12.079,12.1127,282300.0
2013-04-30 09:40:00,14.36,14.37,14.3,14.31,157900.0,12.1127,12.1212,12.0621,12.0705,157900.0
2013-04-30 09:45:00,14.31,14.32,14.29,14.31,50800.0,12.0705,12.079,12.0537,12.0705,50800.0
2013-04-30 09:50:00,14.31,14.32,14.29,14.31,123000.0,12.0705,12.079,12.0537,12.0705,123000.0
2013-04-30 09:55:00,14.31,14.37,14.31,14.35,106000.0,12.0705,12.1212,12.0705,12.1043,106000.0
2013-04-30 10:00:00,14.35,14.38,14.31,14.33,426100.0,12.1043,12.1296,12.0705,12.0874,426100.0
2013-04-30 10:05:00,14.33,14.39,14.32,14.39,192500.0,12.0874,12.138,12.079,12.138,192500.0
2013-04-30 10:10:00,14.39,14.4,14.38,14.4,74700.0,12.138,12.1465,12.1296,12.1465,74700.0
2013-04-30 10:15:00,14.4,14.4,14.36,14.36,146200.0,12.1465,12.1465,12.1127,12.1127,146200.0
2013-04-30 10:20:00,14.36,14.38,14.36,14.36,76800.0,12.1127,12.1296,12.1127,12.1127,76800.0
2013-04-30 10:25:00,14.36,14.37,14.33,14.34,48200.0,12.1127,12.1212,12.0874,12.0958,48200.0
2013-04-30 10:30:00,14.34,14.35,14.32,14.35,97500.0,12.0958,12.1043,12.079,12.1043,97500.0
2013-04-30 10:35:00,14.35,14.38,14.35,14.37,117100.0,12.1043,12.1296,12.1043,12.1212,117100.0
2013-04-30 10:40:00,14.38,14.4,14.37,14.39,59100.0,12.1296,12.1465,12.1212,12.138,59100.0
2013-04-30 10:45:00,14.39,14.41,14.38,14.39,228300.0,12.138,12.1549,12.1296,12.138,228300.0
2013-04-30 10:50:00,14.38,14.39,14.37,14.38,76700.0,12.1296,12.138,12.1212,12.1296,76700.0
2013-04-30 10:55:00,14.38,14.4,14.37,14.39,126300.0,12.1296,12.1465,12.1212,12.138,126300.0
2013-04-30 11:00:00,14.39,14.4,14.38,14.39,67100.0,12.138,12.1465,12.1296,12.138,67100.0
2013-04-30 11:05:00,14.38,14.4,14.38,14.4,65700.0,12.1296,12.1465,12.1296,12.1465,65700.0
2013-04-30 11:10:00,14.39,14.4,14.38,14.39,59100.0,12.138,12.1465,12.1296,12.138,59100.0
2013-04-30 11:15:00,14.38,14.4,14.38,14.4,43200.0,12.1296,12.1465,12.1296,12.1465,43200.0
2013-04-30 11:20:00,14.4,14.4,14.38,14.38,59900.0,12.1465,12.1465,12.1296,12.1296,59900.0
2013-04-30 11:25:00,14.39,14.4,14.39,14.39,68800.0,12.138,12.1465,12.138,12.138,68800.0
2013-04-30 11:30:00,14.39,14.41,14.38,14.4,212800.0,12.138,12.1549,12.1296,12.1465,212800.0
2013-04-30 11:35:00,14.4,14.41,14.4,14.41,27800.0,12.1465,12.1549,12.1465,12.1549,27800.0
2013-04-30 11:40:00,14.4,14.41,14.39,14.39,67400.0,12.1465,12.1549,12.138,12.138,67400.0
2013-04-30 11:45:00,14.4,14.42,14.39,14.42,45400.0,12.1465,12.1633,12.138,12.1633,45400.0
2013-04-30 11:50:00,14.42,14.43,14.41,14.43,27100.0,12.1633,12.1718,12.1549,12.1718,27100.0
2013-04-30 11:55:00,14.43,14.44,14.42,14.43,92100.0,12.1718,12.1802,12.1633,12.1718,92100.0
2013-04-30 12:00:00,14.44,14.44,14.43,14.44,60000.0,12.1802,12.1802,12.1718,12.1802,60000.0
2013-04-30 12:05:00,14.44,14.45,14.43,14.45,53400.0,12.1802,12.1886,12.1718,12.1886,53400.0
2013-04-30 12:10:00,14.45,14.46,14.45,14.45,45400.0,12.1886,12.1971,12.1886,12.1886,45400.0
2013-04-30 12:15:00,14.46,14.46,14.44,14.45,88400.0,12.1971,12.1971,12.1802,12.1886,88400.0
2013-04-30 12:20:00,14.44,14.45,14.44,14.44,50000.0,12.1802,12.1886,12.1802,12.1802,50000.0
2013-04-30 12:25:00,14.45,14.45,14.44,14.44,112500.0,12.1886,12.1886,12.1802,12.1802,112500.0
2013-04-30 12:30:00,14.45,14.45,14.44,14.45,50100.0,12.1886,12.1886,12.1802,12.1886,50100.0
2013-04-30 12:35:00,14.45,14.45,14.44,14.45,19700.0,12.1886,12.1886,12.1802,12.1886,19700.0
2013-04-30 12:40:00,14.45,14.46,14.44,14.46,50000.0,12.1886,12.1971,12.1802,12.1971,50000.0
2013-04-30 12:45:00,14.46,14.48,14.46,14.48,242800.0,12.1971,12.2139,12.1971,12.2139,242800.0
2013-04-30 12:50:00,14.48,14.5,14.47,14.49,317100.0,12.2139,12.2308,12.2055,12.2224,317100.0
2013-04-30 12:55:00,14.49,14.5,14.48,14.49,263800.0,12.2224,12.2308,12.2139,12.2224,263800.0
2013-04-30 13:00:00,14.49,14.5,14.48,14.49,45900.0,12.2224,12.2308,12.2139,12.2224,45900.0
2013-04-30 13:05:00,14.49,14.49,14.47,14.49,85600.0,12.2224,12.2224,12.2055,12.2224,85600.0
2013-04-30 13:10:00,14.49,14.49,14.47,14.47,35500.0,12.2224,12.2224,12.2055,12.2055,35500.0
2013-04-30 13:15:00,14.48,14.48,14.46,14.47,52300.0,12.2139,12.2139,12.1971,12.2055,52300.0
2013-04-30 13:20:00,14.47,14.48,14.46,14.46,36400.0,12.2055,12.2139,12.1971,12.1971,36400.0
2013-04-30 13:25:00,14.46,14.46,14.43,14.46,115500.0,12.1971,12.1971,12.1718,12.1971,115500.0
2013-04-30 13:30:00,14.46,14.46,14.45,14.45,8700.0,12.1971,12.1971,12.1886,12.1886,8700.0
2013-04-30 13:35:00,14.46,14.46,14.44,14.46,74600.0,12.1971,12.1971,12.1802,12.1971,74600.0
2013-04-30 13:40:00,14.45,14.47,14.45,14.46,74900.0,12.1886,12.2055,12.1886,12.1971,74900.0
2013-04-30 13:45:00,14.45,14.47,14.45,14.47,39900.0,12.1886,12.2055,12.1886,12.2055,39900.0
2013-04-30 13:50:00,14.47,14.47,14.46,14.46,10400.0,12.2055,12.2055,12.1971,12.1971,10400.0
2013-04-30 13:55:00,14.47,14.47,14.46,14.46,26500.0,12.2055,12.2055,12.1971,12.1971,26500.0
2013-04-30 14:00:00,14.46,14.47,14.43,14.43,133900.0,12.1971,12.2055,12.1718,12.1718,133900.0
2013-04-30 14:05:00,14.43,14.44,14.4,14.4,205600.0,12.1718,12.1802,12.1465,12.1465,205600.0
2013-04-30 14:10:00,14.41,14.43,14.4,14.43,56900.0,12.1549,12.1718,12.1465,12.1718,56900.0
2013-04-30 14:15:00,14.43,14.44,14.42,14.44,47400.0,12.1718,12.1802,12.1633,12.1802,47400.0
2013-04-30 14:20:00,14.44,14.45,14.44,14.45,39800.0,12.1802,12.1886,12.1802,12.1886,39800.0
2013-04-30 14:25:00,14.45,14.45,14.44,14.44,30200.0,12.1886,12.1886,12.1802,12.1802,30200.0
2013-04-30 14:30:00,14.45,14.46,14.44,14.45,117900.0,12.1886,12.1971,12.1802,12.1886,117900.0
2013-04-30 14:35:00,14.44,14.47,14.43,14.45,92400.0,12.1802,12.2055,12.1718,12.1886,92400.0
2013-04-30 14:40:00,14.46,14.47,14.45,14.47,51500.0,12.1971,12.2055,12.1886,12.2055,51500.0
2013-04-30 14:45:00,14.46,14.47,14.45,14.45,49500.0,12.1971,12.2055,12.1886,12.1886,49500.0
2013-04-30 14:50:00,14.46,14.46,14.45,14.46,39200.0,12.1971,12.1971,12.1886,12.1971,39200.0
2013-04-30 14:55:00,14.46,14.5,14.46,14.49,129100.0,12.1971,12.2308,12.1971,12.2224,129100.0
2013-04-30 15:00:00,14.49,14.49,14.43,14.45,123500.0,12.2224,12.2224,12.1718,12.1886,123500.0
2013-04-30 15:05:00,14.45,14.46,14.44,14.44,83800.0,12.1886,12.1971,12.1802,12.1802,83800.0
2013-04-30 15:10:00,14.45,14.45,14.43,14.44,97900.0,12.1886,12.1886,12.1718,12.1802,97900.0
2013-04-30 15:15:00,14.44,14.44,14.43,14.43,23200.0,12.1802,12.1802,12.1718,12.1718,23200.0
2013-04-30 15:20:00,14.43,14.46,14.43,14.46,82200.0,12.1718,12.1971,12.1718,12.1971,82200.0
2013-04-30 15:25:00,14.46,14.46,14.45,14.46,24100.0,12.1971,12.1971,12.1886,12.1971,24100.0
2013-04-30 15:30:00,14.46,14.46,14.44,14.45,101100.0,12.1971,12.1971,12.1802,12.1886,101100.0
2013-04-30 15:35:00,14.45,14.46,14.44,14.45,113300.0,12.1886,12.1971,12.1802,12.1886,113300.0
2013-04-30 15:40:00,14.46,14.46,14.45,14.45,72200.0,12.1971,12.1971,12.1886,12.1886,72200.0
2013-04-30 15:45:00,14.46,14.46,14.44,14.46,170900.0,12.1971,12.1971,12.1802,12.1971,170900.0
2013-04-30 15:50:00,14.46,14.51,14.46,14.51,577500.0,12.1971,12.2392,12.1971,12.2392,577500.0
2013-04-30 15:55:00,14.51,14.51,14.48,14.51,798200.0,12.2392,12.2392,12.2139,12.2392,798200.0
2013-05-01 09:30:00,14.5,14.5,14.44,14.47,379200.0,12.2308,12.2308,12.1802,12.2055,379200.0
2013-05-01 09:35:00,14.47,14.59,14.47,14.58,361400.0,12.2055,12.3067,12.2055,12.2983,361400.0
2013-05-01 09:40:00,14.58,14.58,14.52,14.56,160000.0,12.2983,12.2983,12.2477,12.2814,160000.0
2013-05-01 09:45:00,14.56,14.56,14.52,14.54,113000.0,12.2814,12.2814,12.2477,12.2645,113000.0
2013-05-01 09:50:00,14.54,14.59,14.52,14.59,715800.0,12.2645,12.3067,12.2477,12.3067,715800.0
2013-05-01 09:55:00,14.59,14.59,14.55,14.57,756200.0,12.3067,12.3067,12.273,12.2899,756200.0
2013-05-01 10:00:00,14.58,14.65,14.56,14.64,836600.0,12.2983,12.3573,12.2814,12.3489,836600.0
2013-05-01 10:05:00,14.64,14.65,14.59,14.6,650400.0,12.3489,12.3573,12.3067,12.3152,650400.0
2013-05-01 10:10:00,14.61,14.64,14.59,14.6,506800.0,12.3236,12.3489,12.3067,12.3152,506800.0
2013-05-01 10:15:00,14.6,14.62,14.58,14.58,275800.0,12.3152,12.332,12.2983,12.2983,275800.0
2013-05-01 10:20:00,14.58,14.62,14.58,14.61,295400.0,12.2983,12.332,12.2983,12.3236,295400.0
2013-05-01 10:25:00,14.62,14.64,14.61,14.63,423000.0,12.332,12.3489,12.3236,12.3405,423000.0
2013-05-01 10:30:00,14.64,14.64,14.61,14.61,601000.0,12.3489,12.3489,12.3236,12.3236,601000.0
2013-05-01 10:35:00,14.61,14.65,14.61,14.64,310000.0,12.3236,12.3573,12.3236,12.3489,310000.0
2013-05-01 10:40:00,14.65,14.66,14.63,14.66,178000.0,12.3573,12.3658,12.3405,12.3658,178000.0
2013-05-01 10:45:00,14.66,14.67,14.65,14.67,185400.0,12.3658,12.3742,12.3573,12.3742,185400.0
2013-05-01 10:50:00,14.67,14.74,14.66,14.74,902000.0,12.3742,12.4332,12.3658,12.4332,902000.0
2013-05-01 10:55:00,14.74,14.75,14.71,14.74,654200.0,12.4332,12.4417,12.4079,12.4332,654200.0
2013-05-01 11:00:00,14.73,14.74,14.69,14.71,220000.0,12.4248,12.4332,12.3911,12.4079,220000.0
2013-05-01 11:05:00,14.71,14.72,14.7,14.71,109000.0,12.4079,12.4164,12.3995,12.4079,109000.0
2013-05-01 11:10:00,14.71,14.71,14.68,14.69,171800.0,12.4079,12.4079,12.3826,12.3911,171800.0
2013-05-01 11:15:00,14.68,14.69,14.67,14.67,86800.0,12.3826,12.3911,12.3742,12.3742,86800.0
2013-05-01 11:20:00,14.68,14.7,14.66,14.7,409400.0,12.3826,12.3995,12.3658,12.3995,409400.0
2013-05-01 11:25:00,14.7,14.71,14.69,14.71,81400.0,12.3995,12.4079,12.3911,12.4079,81400.0
2013-05-01 11:30:00,14.71,14.71,14.67,14.67,298200.0,12.4079,12.4079,12.3742,12.3742,298200.0
2013-05-01 11:35:00,14.68,14.69,14.66,14.68,429000.0,12.3826,12.3911,12.3658,12.3826,429000.0
2013-05-01 11:40:00,14.68,14.69,14.67,14.68,741600.0,12.3826,12.3911,12.3742,12.3826,741600.0
2013-05-01 11:45:00,14.68,14.69,14.65,14.69,322000.0,12.3826,12.3911,12.3573,12.3911,322000.0
2013-05-01 11:50:00,14.69,14.7,14.68,14.69,134600.0,12.3911,12.3995,12.3826,12.3911,134600.0
2013-05-01 11:55:00,14.69,14.73,14.68,14.71,703600.0,12.3911,12.4248,12.3826,12.4079,703600.0
2013-05-01 12:00:00,14.71,14.71,14.69,14.7,595400.0,12.4079,12.4079,12.3911,12.3995,595400.0
2013-05-01 12:05:00,14.69,14.71,14.68,14.68,195800.0,12.3911,12.4079,12.3826,12.3826,195800.0
2013-05-01 12:10:00,14.69,14.69,14.65,14.66,125600.0,12.3911,12.3911,12.3573,12.3658,125600.0
2013-05-01 12:15:00,14.67,14.68,14.66,14.67,70800.0,12.3742,12.3826,12.3658,12.3742,70800.0
2013-05-01 12:20:00,14.68,14.68,14.67,14.68,90200.0,12.3826,12.3826,12.3742,12.3826,90200.0
2013-05-01 12:25:00,14.68,14.68,14.66,14.66,170600.0,12.3826,12.3826,12.3658,12.3658,170600.0
2013-05-01 12:30:00,14.66,14.67,14.65,14.65,167400.0,12.3658,12.3742,12.3573,12.3573,167400.0
2013-05-01 12:35:00,14.65,14.66,14.64,14.65,101200.0,12.3573,12.3658,12.3489,12.3573,101200.0
2013-05-01 12:40:00,14.65,14.65,14.64,14.64,25200.0,12.3573,12.3573,12.3489,12.3489,25200.0
2013-05-01 12:45:00,14.65,14.65,14.62,14.65,478400.0,12.3573,12.3573,12.332,12.3573,478400.0
2013-05-01 12:50:00,14.65,14.65,14.62,14.62,159200.0,12.3573,12.3573,12.332,12.332,159200.0
2013-05-01 12:55:00,14.63,14.63,14.57,14.57,195000.0,12.3405,12.3405,12.2899,12.2899,195000.0
2013-05-01 13:00:00,14.58,14.62,14.58,14.61,651000.0,12.2983,12.332,12.2983,12.3236,651000.0
2013-05-01 13:05:00,14.61,14.62,14.59,14.61,255400.0,12.3236,12.332,12.3067,12.3236,255400.0
2013-05-01 13:10:00,14.61,14.62,14.59,14.61,220000.0,12.3236,12.332,12.3067,12.3236,220000.0
2013-05-01 13:15:00,14.61,14.63,14.61,14.61,219200.0,12.3236,12.3405,12.3236,12.3236,219200.0
2013-05-01 13:20:00,14.62,14.63,14.6,14.63,551000.0,12.332,12.3405,12.3152,12.3405,551000.0
2013-05-01 13:25:00,14.62,14.64,14.61,14.62,121400.0,12.332,12.3489,12.3236,12.332,121400.0
2013-05-01 13:30:00,14.62,14.66,14.61,14.64,643800.0,12.332,12.3658,12.3236,12.3489,643800.0
2013-05-01 13:35:00,14.64,14.65,14.62,14.63,546400.0,12.3489,12.3573,12.332,12.3405,546400.0
2013-05-01 13:40:00,14.64,14.64,14.61,14.63,218400.0,12.3489,12.3489,12.3236,12.3405,218400.0
2013-05-01 13:45:00,14.62,14.64,14.62,14.62,90600.0,12.332,12.3489,12.332,12.332,90600.0
2013-05-01 13:50:00,14.62,14.62,14.6,14.61,100200.0,12.332,12.332,12.3152,12.3236,100200.0
2013-05-01 13:55:00,14.62,14.63,14.61,14.62,234600.0,12.332,12.3405,12.3236,12.332,234600.0
2013-05-01 14:00:00,14.62,14.65,14.6,14.62,245600.0,12.332,12.3573,12.3152,12.332,245600.0
2013-05-01 14:05:00,14.62,14.64,14.61,14.63,138400.0,12.332,12.3489,12.3236,12.3405,138400.0
2013-05-01 14:10:00,14.62,14.63,14.6,14.62,172200.0,12.332,12.3405,12.3152,12.332,172200.0
2013-05-01 14:15:00,14.62,14.63,14.6,14.6,107400.0,12.332,12.3405,12.3152,12.3152,107400.0
2013-05-01 14:20:00,14.6,14.65,14.6,14.64,260800.0,12.3152,12.3573,12.3152,12.3489,260800.0
2013-05-01 14:25:00,14.64,14.65,14.62,14.64,116200.0,12.3489,12.3573,12.332,12.3489,116200.0
2013-05-01 14:30:00,14.64,14.64,14.61,14.61,60200.0,12.3489,12.3489,12.3236,12.3236,60200.0
2013-05-01 14:35:00,14.61,14.62,14.59,14.59,132200.0,12.3236,12.332,12.3067,12.3067,132200.0
2013-05-01 14:40:00,14.59,14.6,14.57,14.59,154000.0,12.3067,12.3152,12.2899,12.3067,154000.0
2013-05-01 14:45:00,14.59,14.59,14.55,14.55,506800.0,12.3067,12.3067,12.273,12.273,506800.0
2013-05-01 14:50:00,14.55,14.62,14.54,14.59,722600.0,12.273,12.332,12.2645,12.3067,722600.0
2013-05-01 14:55:00,14.59,14.6,14.56,14.57,184800.0,12.3067,12.3152,12.2814,12.2899,184800.0
2013-05-01 15:00:00,14.57,14.58,14.54,14.56,320600.0,12.2899,12.2983,12.2645,12.2814,320600.0
2013-05-01 15:05:00,14.56,14.56,14.5,14.5,348800.0,12.2814,12.2814,12.2308,12.2308,348800.0
2013-05-01 15:10:00,14.5,14.51,14.5,14.51,91800.0,12.2308,12.2392,12.2308,12.2392,91800.0
2013-05-01 15:15:00,14.5,14.51,14.49,14.5,594600.0,12.2308,12.2392,12.2224,12.2308,594600.0
2013-05-01 15:20:00,14.5,14.52,14.49,14.49,375600.0,12.2308,12.2477,12.2224,12.2224,375600.0
2013-05-01 15:25:00,14.49,14.51,14.49,14.49,184400.0,12.2224,12.2392,12.2224,12.2224,184400.0
2013-05-01 15:30:00,14.5,14.52,14.49,14.52,196200.0,12.2308,12.2477,12.2224,12.2477,196200.0
2013-05-01 15:35:00,14.52,14.52,14.48,14.48,162600.0,12.2477,12.2477,12.2139,12.2139,162600.0
2013-05-01 15:40:00,14.48,14.49,14.47,14.49,444400.0,12.2139,12.2224,12.2055,12.2224,444400.0
2013-05-01 15:45:00,14.49,14.5,14.48,14.5,548800.0,12.2224,12.2308,12.2139,12.2308,548800.0
2013-05-01 15:50:00,14.5,14.5,14.46,14.48,607800.0,12.2308,12.2308,12.1971,12.2139,607800.0
2013-05-01 15:55:00,14.47,14.48,14.46,14.48,987200.0,12.2055,12.2139,12.1971,12.2139,987200.0
2013-05-02 09:30:00,14.47,14.54,14.41,14.52,318600.0,12.2055,12.2645,12.1549,12.2477,318600.0
2013-05-02 09:35:00,14.53,14.64,14.53,14.63,324000.0,12.2561,12.3489,12.2561,12.3405,324000.0
2013-05-02 09:40:00,14.63,14.64,14.57,14.57,141300.0,12.3405,12.3489,12.2899,12.2899,141300.0
2013-05-02 09:45:00,14.58,14.63,14.57,14.61,153700.0,12.2983,12.3405,12.2899,12.3236,153700.0
2013-05-02 09:50:00,14.61,14.64,14.59,14.6,207600.0,12.3236,12.3489,12.3067,12.3152,207600.0
2013-05-02 09:55:00,14.61,14.64,14.59,14.63,283700.0,12.3236,12.3489,12.3067,12.3405,283700.0
2013-05-02 10:00:00,14.63,14.65,14.54,14.54,665300.0,12.3405,12.3573,12.2645,12.2645,665300.0
2013-05-02 10:05:00,14.54,14.59,14.54,14.58,131200.0,12.2645,12.3067,12.2645,12.2983,131200.0
2013-05-02 10:10:00,14.59,14.6,14.57,14.59,96100.0,12.3067,12.3152,12.2899,12.3067,96100.0
2013-05-02 10:15:00,14.6,14.61,14.58,14.58,72300.0,12.3152,12.3236,12.2983,12.2983,72300.0
2013-05-02 10:20:00,14.58,14.63,14.58,14.63,318700.0,12.2983,12.3405,12.2983,12.3405,318700.0
2013-05-02 10:25:00,14.63,14.64,14.61,14.62,143300.0,12.3405,12.3489,12.3236,12.332,143300.0
2013-05-02 10:30:00,14.62,14.65,14.61,14.64,110800.0,12.332,12.3573,12.3236,12.3489,110800.0
2013-05-02 10:35:00,14.64,14.65,14.63,14.65,111900.0,12.3489,12.3573,12.3405,12.3573,111900.0
2013-05-02 10:40:00,14.65,14.69,14.64,14.69,413100.0,12.3573,12.3911,12.3489,12.3911,413100.0
2013-05-02 10:45:00,14.69,14.71,14.68,14.68,179900.0,12.3911,12.4079,12.3826,12.3826,179900.0
2013-05-02 10:50:00,14.68,14.71,14.68,14.7,51900.0,12.3826,12.4079,12.3826,12.3995,51900.0
2013-05-02 10:55:00,14.71,14.71,14.7,14.71,31300.0,12.4079,12.4079,12.3995,12.4079,31300.0
2013-05-02 11:00:00,14.71,14.72,14.7,14.71,116000.0,12.4079,12.4164,12.3995,12.4079,116000.0
2013-05-02 11:05:00,14.71,14.72,14.7,14.71,70400.0,12.4079,12.4164,12.3995,12.4079,70400.0
2013-05-02 11:10:00,14.71,14.74,14.7,14.72,91500.0,12.4079,12.4332,12.3995,12.4164,91500.0
2013-05-02 11:15:00,14.73,14.73,14.71,14.71,59300.0,12.4248,12.4248,12.4079,12.4079,59300.0
2013-05-02 11:20:00,14.71,14.74,14.71,14.74,198500.0,12.4079,12.4332,12.4079,12.4332,198500.0
2013-05-02 11:25:00,14.74,14.75,14.73,14.75,80300.0,12.4332,12.4417,12.4248,12.4417,80300.0
2013-05-02 11:30:00,14.74,14.77,14.74,14.77,442800.0,12.4332,12.4586,12.4332,12.4586,442800.0
2013-05-02 11:35:00,14.77,14.78,14.76,14.77,77400.0,12.4586,12.467,12.4501,12.4586,77400.0
2013-05-02 11:40:00,14.77,14.78,14.76,14.78,85000.0,12.4586,12.467,12.4501,12.467,85000.0
2013-05-02 11:45:00,14.78,14.78,14.76,14.78,148200.0,12.467,12.467,12.4501,12.467,148200.0
2013-05-02 11:50:00,14.78,14.79,14.77,14.78,66200.0,12.467,12.4754,12.4586,12.467,66200.0
2013-05-02 11:55:00,14.78,14.78,14.75,14.77,124400.0,12.467,12.467,12.4417,12.4586,124400.0
2013-05-02 12:00:00,14.77,14.77,14.73,14.74,75200.0,12.4586,12.4586,12.4248,12.4332,75200.0
2013-05-02 12:05:00,14.73,14.74,14.71,14.74,506000.0,12.4248,12.4332,12.4079,12.4332,506000.0
2013-05-02 12:10:00,14.73,14.74,14.71,14.71,37700.0,12.4248,12.4332,12.4079,12.4079,37700.0
2013-05-02 12:15:00,14.72,14.72,14.68,14.68,225400.0,12.4164,12.4164,12.3826,12.3826,225400.0
2013-05-02 12:20:00,14.68,14.73,14.67,14.69,646700.0,12.3826,12.4248,12.3742,12.3911,646700.0
2013-05-02 12:25:00,14.69,14.7,14.66,14.67,120100.0,12.3911,12.3995,12.3658,12.3742,120100.0
2013-05-02 12:30:00,14.68,14.68,14.64,14.65,92200.0,12.3826,12.3826,12.3489,12.3573,92200.0
2013-05-02 12:35:00,14.64,14.66,14.64,14.66,82500.0,12.3489,12.3658,12.3489,12.3658,82500.0
2013-05-02 12:40:00,14.65,14.65,14.64,14.64,37600.0,12.3573,12.3573,12.3489,12.3489,37600.0
2013-05-02 12:45:00,14.64,14.66,14.64,14.65,69000.0,12.3489,12.3658,12.3489,12.3573,69000.0
2013-05-02 12:50:00,14.65,14.67,14.65,14.66,80300.0,12.3573,12.3742,12.3573,12.3658,80300.0
2013-05-02 12:55:00,14.66,14.67,14.63,14.64,134900.0,12.3658,12.3742,12.3405,12.3489,134900.0
2013-05-02 13:00:00,14.63,14.66,14.63,14.66,354700.0,12.3405,12.3658,12.3405,12.3658,354700.0
2013-05-02 13:05:00,14.66,14.68,14.65,14.67,41000.0,12.3658,12.3826,12.3573,12.3742,41000.0
2013-05-02 13:10:00,14.68,14.68,14.65,14.65,103500.0,12.3826,12.3826,12.3573,12.3573,103500.0
2013-05-02 13:15:00,14.66,14.66,14.64,14.64,49900.0,12.3658,12.3658,12.3489,12.3489,49900.0
2013-05-02 13:20:00,14.65,14.65,14.64,14.64,11900.0,12.3573,12.3573,12.3489,12.3489,11900.0
2013-05-02 13:25:00,14.64,14.66,14.64,14.66,205200.0,12.3489,12.3658,12.3489,12.3658,205200.0
2013-05-02 13:30:00,14.66,14.66,14.65,14.65,52900.0,12.3658,12.3658,12.3573,12.3573,52900.0
2013-05-02 13:35:00,14.66,14.67,14.65,14.66,87600.0,12.3658,12.3742,12.3573,12.3658,87600.0
2013-05-02 13:40:00,14.65,14.66,14.65,14.65,18400.0,12.3573,12.3658,12.3573,12.3573,18400.0
2013-05-02 13:45:00,14.65,14.68,14.65,14.67,206000.0,12.3573,12.3826,12.3573,12.3742,206000.0
2013-05-02 13:50:00,14.67,14.7,14.66,14.7,167500.0,12.3742,12.3995,12.3658,12.3995,167500.0
2013-05-02 13:55:00,14.7,14.72,14.69,14.72,74100.0,12.3995,12.4164,12.3911,12.4164,74100.0
2013-05-02 14:00:00,14.71,14.72,14.69,14.69,126600.0,12.4079,12.4164,12.3911,12.3911,126600.0
2013-05-02 14:05:00,14.7,14.7,14.67,14.67,45600.0,12.3995,12.3995,12.3742,12.3742,45600.0
2013-05-02 14:10:00,14.67,14.68,14.65,14.66,145200.0,12.3742,12.3826,12.3573,12.3658,145200.0
2013-05-02 14:15:00,14.65,14.67,14.65,14.66,59900.0,12.3573,12.3742,12.3573,12.3658,59900.0
2013-05-02 14:20:00,14.66,14.67,14.65,14.65,43800.0,12.3658,12.3742,12.3573,12.3573,43800.0
2013-05-02 14:25:00,14.65,14.68,14.65,14.68,320700.0,12.3573,12.3826,12.3573,12.3826,320700.0
2013-05-02 14:30:00,14.68,14.7,14.67,14.7,88900.0,12.3826,12.3995,12.3742,12.3995,88900.0
2013-05-02 14:35:00,14.7,14.7,14.68,14.69,67700.0,12.3995,12.3995,12.3826,12.3911,67700.0
2013-05-02 14:40:00,14.69,14.71,14.68,14.69,654200.0,12.3911,12.4079,12.3826,12.3911,654200.0
2013-05-02 14:45:00,14.7,14.71,14.69,14.7,352100.0,12.3995,12.4079,12.3911,12.3995,352100.0
2013-05-02 14:50:00,14.7,14.73,14.7,14.71,129900.0,12.3995,12.4248,12.3995,12.4079,129900.0
2013-05-02 14:55:00,14.72,14.76,14.72,14.74,279000.0,12.4164,12.4501,12.4164,12.4332,279000.0
2013-05-02 15:00:00,14.74,14.74,14.72,14.73,57400.0,12.4332,12.4332,12.4164,12.4248,57400.0
2013-05-02 15:05:00,14.73,14.73,14.71,14.72,114000.0,12.4248,12.4248,12.4079,12.4164,114000.0
2013-05-02 15:10:00,14.73,14.73,14.72,14.72,39000.0,12.4248,12.4248,12.4164,12.4164,39000.0
2013-05-02 15:15:00,14.73,14.78,14.72,14.76,343300.0,12.4248,12.467,12.4164,12.4501,343300.0
2013-05-02 15:20:00,14.76,14.76,14.74,14.74,46800.0,12.4501,12.4501,12.4332,12.4332,46800.0
2013-05-02 15:25:00,14.74,14.77,14.74,14.76,198400.0,12.4332,12.4586,12.4332,12.4501,198400.0
2013-05-02 15:30:00,14.77,14.77,14.75,14.77,181100.0,12.4586,12.4586,12.4417,12.4586,181100.0
2013-05-02 15:35:00,14.77,14.77,14.76,14.77,164600.0,12.4586,12.4586,12.4501,12.4586,164600.0
2013-05-02 15:40:00,14.77,14.8,14.76,14.78,490400.0,12.4586,12.4839,12.4501,12.467,490400.0
2013-05-02 15:45:00,14.79,14.79,14.75,14.76,322500.0,12.4754,12.4754,12.4417,12.4501,322500.0
2013-05-02 15:50:00,14.76,14.78,14.76,14.77,176900.0,12.4501,12.467,12.4501,12.4586,176900.0
2013-05-02 15:55:00,14.77,14.79,14.77,14.78,558700.0,12.4586,12.4754,12.4586,12.467,558700.0
2013-05-03 09:30:00,14.89,14.99,14.86,14.99,652500.0,12.5598,12.6441,12.5345,12.6441,652500.0
2013-05-03 09:35:00,14.98,15.1,14.95,15.1,843400.0,12.6357,12.7369,12.6104,12.7369,843400.0
2013-05-03 09:40:00,15.1,15.16,15.09,15.16,450700.0,12.7369,12.7875,12.7285,12.7875,450700.0
2013-05-03 09:45:00,15.16,15.18,15.08,15.09,357900.0,12.7875,12.8044,12.72,12.7285,357900.0
2013-05-03 09:50:00,15.09,15.15,15.08,15.1,171800.0,12.7285,12.7791,12.72,12.7369,171800.0
2013-05-03 09:55:00,15.1,15.1,15.04,15.07,117000.0,12.7369,12.7369,12.6863,12.7116,117000.0
2013-05-03 10:00:00,15.07,15.11,15.06,15.09,402000.0,12.7116,12.7453,12.7032,12.7285,402000.0
2013-05-03 10:05:00,15.09,15.1,15.04,15.05,174400.0,12.7285,12.7369,12.6863,12.6947,174400.0
2013-05-03 10:10:00,15.05,15.06,15.05,15.05,101200.0,12.6947,12.7032,12.6947,12.6947,101200.0
2013-05-03 10:15:00,15.06,15.06,15.03,15.04,101100.0,12.7032,12.7032,12.6779,12.6863,101100.0
2013-05-03 10:20:00,15.03,15.06,15.03,15.03,265500.0,12.6779,12.7032,12.6779,12.6779,265500.0
2013-05-03 10:25:00,15.03,15.07,15.02,15.06,288400.0,12.6779,12.7116,12.6694,12.7032,288400.0
2013-05-03 10:30:00,15.07,15.09,15.06,15.07,416100.0,12.7116,12.7285,12.7032,12.7116,416100.0
2013-05-03 10:35:00,15.06,15.07,15.01,15.01,236200.0,12.7032,12.7116,12.661,12.661,236200.0
2013-05-03 10:40:00,15.02,15.04,15.01,15.04,146800.0,12.6694,12.6863,12.661,12.6863,146800.0
2013-05-03 10:45:00,15.04,15.04,15.0,15.01,102300.0,12.6863,12.6863,12.6526,12.661,102300.0
2013-05-03 10:50:00,15.01,15.02,14.98,15.0,113900.0,12.661,12.6694,12.6357,12.6526,113900.0
2013-05-03 10:55:00,15.0,15.01,14.99,15.0,73700.0,12.6526,12.661,12.6441,12.6526,73700.0
2013-05-03 11:00:00,15.0,15.01,14.99,15.0,146900.0,12.6526,12.661,12.6441,12.6526,146900.0
2013-05-03 11:05:00,15.0,15.01,14.99,15.0,155100.0,12.6526,12.661,12.6441,12.6526,155100.0
2013-05-03 11:10:00,15.0,15.01,14.98,14.98,191200.0,12.6526,12.661,12.6357,12.6357,191200.0
2013-05-03 11:15:00,14.99,14.99,14.97,14.99,64100.0,12.6441,12.6441,12.6273,12.6441,64100.0
2013-05-03 11:20:00,14.99,14.99,14.98,14.98,64500.0,12.6441,12.6441,12.6357,12.6357,64500.0
2013-05-03 11:25:00,14.99,15.01,14.98,15.0,184300.0,12.6441,12.661,12.6357,12.6526,184300.0
2013-05-03 11:30:00,14.99,15.02,14.99,15.0,164700.0,12.6441,12.6694,12.6441,12.6526,164700.0
2013-05-03 11:35:00,15.0,15.03,15.0,15.0,162100.0,12.6526,12.6779,12.6526,12.6526,162100.0
2013-05-03 11:40:00,15.01,15.03,15.0,15.02,188400.0,12.661,12.6779,12.6526,12.6694,188400.0
2013-05-03 11:45:00,15.02,15.04,15.01,15.04,70300.0,12.6694,12.6863,12.661,12.6863,70300.0
2013-05-03 11:50:00,15.04,15.05,15.02,15.02,61400.0,12.6863,12.6947,12.6694,12.6694,61400.0
2013-05-03 11:55:00,15.02,15.02,14.99,15.0,221200.0,12.6694,12.6694,12.6441,12.6526,221200.0
2013-05-03 12:00:00,15.0,15.01,14.98,14.99,202800.0,12.6526,12.661,12.6357,12.6441,202800.0
2013-05-03 12:05:00,14.98,14.99,14.96,14.96,332900.0,12.6357,12.6441,12.6188,12.6188,332900.0
2013-05-03 12:10:00,14.97,14.97,14.96,14.96,19400.0,12.6273,12.6273,12.6188,12.6188,19400.0
2013-05-03 12:15:00,14.96,14.97,14.93,14.94,117100.0,12.6188,12.6273,12.5935,12.602,117100.0
2013-05-03 12:20:00,14.94,14.94,14.92,14.92,79900.0,12.602,12.602,12.5851,12.5851,79900.0
2013-05-03 12:25:00,14.93,14.93,14.9,14.92,136400.0,12.5935,12.5935,12.5682,12.5851,136400.0
2013-05-03 12:30:00,14.92,14.92,14.9,14.92,135800.0,12.5851,12.5851,12.5682,12.5851,135800.0
2013-05-03 12:35:00,14.91,14.92,14.91,14.92,40000.0,12.5766,12.5851,12.5766,12.5851,40000.0
2013-05-03 12:40:00,14.91,14.93,14.9,14.91,169800.0,12.5766,12.5935,12.5682,12.5766,169800.0
2013-05-03 12:45:00,14.9,14.91,14.9,14.9,31200.0,12.5682,12.5766,12.5682,12.5682,31200.0
2013-05-03 12:50:00,14.9,14.93,14.9,14.93,91400.0,12.5682,12.5935,12.5682,12.5935,91400.0
2013-05-03 12:55:00,14.92,14.93,14.91,14.93,119300.0,12.5851,12.5935,12.5766,12.5935,119300.0
2013-05-03 13:00:00,14.92,14.95,14.92,14.95,250300.0,12.5851,12.6104,12.5851,12.6104,250300.0
2013-05-03 13:05:00,14.95,14.97,14.95,14.96,114400.0,12.6104,12.6273,12.6104,12.6188,114400.0
2013-05-03 13:10:00,14.97,14.97,14.95,14.97,120700.0,12.6273,12.6273,12.6104,12.6273,120700.0
2013-05-03 13:15:00,14.96,14.98,14.95,14.96,147300.0,12.6188,12.6357,12.6104,12.6188,147300.0
2013-05-03 13:20:00,14.96,14.96,14.94,14.94,57400.0,12.6188,12.6188,12.602,12.602,57400.0
2013-05-03 13:25:00,14.94,14.95,14.92,14.92,77200.0,12.602,12.6104,12.5851,12.5851,77200.0
2013-05-03 13:30:00,14.92,14.93,14.92,14.92,30700.0,12.5851,12.5935,12.5851,12.5851,30700.0
2013-05-03 13:35:00,14.93,14.93,14.89,14.92,730000.0,12.5935,12.5935,12.5598,12.5851,730000.0
2013-05-03 13:40:00,14.91,14.92,14.9,14.9,39900.0,12.5766,12.5851,12.5682,12.5682,39900.0
2013-05-03 13:45:00,14.9,14.92,14.9,14.91,178600.0,12.5682,12.5851,12.5682,12.5766,178600.0
2013-05-03 13:50:00,14.9,14.91,14.86,14.87,348100.0,12.5682,12.5766,12.5345,12.5429,348100.0
2013-05-03 13:55:00,14.88,14.89,14.87,14.88,66000.0,12.5513,12.5598,12.5429,12.5513,66000.0
2013-05-03 14:00:00,14.88,14.89,14.87,14.88,33300.0,12.5513,12.5598,12.5429,12.5513,33300.0
2013-05-03 14:05:00,14.87,14.87,14.86,14.86,72400.0,12.5429,12.5429,12.5345,12.5345,72400.0
2013-05-03 14:10:00,14.86,14.87,14.84,14.85,129000.0,12.5345,12.5429,12.5176,12.526,129000.0
2013-05-03 14:15:00,14.85,14.86,14.84,14.86,209000.0,12.526,12.5345,12.5176,12.5345,209000.0
2013-05-03 14:20:00,14.85,14.86,14.85,14.86,20300.0,12.526,12.5345,12.526,12.5345,20300.0
2013-05-03 14:25:00,14.85,14.86,14.85,14.85,24300.0,12.526,12.5345,12.526,12.526,24300.0
2013-05-03 14:30:00,14.86,14.86,14.85,14.85,56800.0,12.5345,12.5345,12.526,12.526,56800.0
2013-05-03 14:35:00,14.85,14.86,14.82,14.83,132600.0,12.526,12.5345,12.5007,12.5092,132600.0
2013-05-03 14:40:00,14.82,14.83,14.81,14.82,43900.0,12.5007,12.5092,12.4923,12.5007,43900.0
2013-05-03 14:45:00,14.81,14.82,14.79,14.82,137600.0,12.4923,12.5007,12.4754,12.5007,137600.0
2013-05-03 14:50:00,14.81,14.83,14.81,14.83,74100.0,12.4923,12.5092,12.4923,12.5092,74100.0
2013-05-03 14:55:00,14.83,14.85,14.82,14.82,228800.0,12.5092,12.526,12.5007,12.5007,228800.0
2013-05-03 15:00:00,14.83,14.84,14.81,14.81,115300.0,12.5092,12.5176,12.4923,12.4923,115300.0
2013-05-03 15:05:00,14.82,14.83,14.81,14.83,76200.0,12.5007,12.5092,12.4923,12.5092,76200.0
2013-05-03 15:10:00,14.83,14.84,14.81,14.81,120400.0,12.5092,12.5176,12.4923,12.4923,120400.0
2013-05-03 15:15:00,14.82,14.83,14.81,14.82,327700.0,12.5007,12.5092,12.4923,12.5007,327700.0
2013-05-03 15:20:00,14.82,14.83,14.81,14.83,49400.0,12.5007,12.5092,12.4923,12.5092,49400.0
2013-05-03 15:25:00,14.84,14.84,14.82,14.83,306600.0,12.5176,12.5176,12.5007,12.5092,306600.0
2013-05-03 15:30:00,14.83,14.83,14.82,14.83,179100.0,12.5092,12.5092,12.5007,12.5092,179100.0
2013-05-03 15:35:00,14.83,14.83,14.8,14.82,348700.0,12.5092,12.5092,12.4839,12.5007,348700.0
2013-05-03 15:40:00,14.82,14.83,14.82,14.82,84000.0,12.5007,12.5092,12.5007,12.5007,84000.0
2013-05-03 15:45:00,14.83,14.83,14.8,14.8,243000.0,12.5092,12.5092,12.4839,12.4839,243000.0
2013-05-03 15:50:00,14.81,14.84,14.81,14.84,474300.0,12.4923,12.5176,12.4923,12.5176,474300.0
2013-05-03 15:55:00,14.84,14.85,14.81,14.83,714700.0,12.5176,12.526,12.4923,12.5092,714700.0
2013-05-06 09:30:00,14.88,14.88,14.81,14.83,182500.0,12.5513,12.5513,12.4923,12.5092,182500.0
2013-05-06 09:35:00,14.82,14.85,14.81,14.83,146100.0,12.5007,12.526,12.4923,12.5092,146100.0
2013-05-06 09:40:00,14.82,14.83,14.73,14.75,139600.0,12.5007,12.5092,12.4248,12.4417,139600.0
2013-05-06 09:45:00,14.75,14.77,14.71,14.75,164400.0,12.4417,12.4586,12.4079,12.4417,164400.0
2013-05-06 09:50:00,14.75,14.81,14.75,14.8,183700.0,12.4417,12.4923,12.4417,12.4839,183700.0
2013-05-06 09:55:00,14.79,14.82,14.77,14.82,152700.0,12.4754,12.5007,12.4586,12.5007,152700.0
2013-05-06 10:00:00,14.82,14.83,14.79,14.8,132100.0,12.5007,12.5092,12.4754,12.4839,132100.0
2013-05-06 10:05:00,14.81,14.85,14.8,14.84,86400.0,12.4923,12.526,12.4839,12.5176,86400.0
2013-05-06 10:10:00,14.84,14.9,14.84,14.9,142900.0,12.5176,12.5682,12.5176,12.5682,142900.0
2013-05-06 10:15:00,14.9,14.92,14.88,14.92,145800.0,12.5682,12.5851,12.5513,12.5851,145800.0
2013-05-06 10:20:00,14.92,14.92,14.88,14.88,60800.0,12.5851,12.5851,12.5513,12.5513,60800.0
2013-05-06 10:25:00,14.88,14.91,14.88,14.91,49200.0,12.5513,12.5766,12.5513,12.5766,49200.0
2013-05-06 10:30:00,14.9,14.91,14.88,14.89,143100.0,12.5682,12.5766,12.5513,12.5598,143100.0
2013-05-06 10:35:00,14.89,14.91,14.88,14.89,91100.0,12.5598,12.5766,12.5513,12.5598,91100.0
2013-05-06 10:40:00,14.9,14.9,14.86,14.86,93900.0,12.5682,12.5682,12.5345,12.5345,93900.0
2013-05-06 10:45:00,14.86,14.87,14.85,14.87,110700.0,12.5345,12.5429,12.526,12.5429,110700.0
2013-05-06 10:50:00,14.86,14.86,14.85,14.86,34800.0,12.5345,12.5345,12.526,12.5345,34800.0
2013-05-06 10:55:00,14.86,14.86,14.82,14.83,154800.0,12.5345,12.5345,12.5007,12.5092,154800.0
2013-05-06 11:00:00,14.83,14.84,14.82,14.84,72400.0,12.5092,12.5176,12.5007,12.5176,72400.0
2013-05-06 11:05:00,14.83,14.84,14.83,14.83,139700.0,12.5092,12.5176,12.5092,12.5092,139700.0
2013-05-06 11:10:00,14.83,14.85,14.82,14.83,159200.0,12.5092,12.526,12.5007,12.5092,159200.0
2013-05-06 11:15:00,14.83,14.85,14.82,14.83,69300.0,12.5092,12.526,12.5007,12.5092,69300.0
2013-05-06 11:20:00,14.83,14.85,14.81,14.81,157900.0,12.5092,12.526,12.4923,12.4923,157900.0
2013-05-06 11:25:00,14.82,14.82,14.79,14.8,93000.0,12.5007,12.5007,12.4754,12.4839,93000.0
2013-05-06 11:30:00,14.8,14.81,14.78,14.78,54300.0,12.4839,12.4923,12.467,12.467,54300.0
2013-05-06 11:35:00,14.78,14.8,14.77,14.79,129300.0,12.467,12.4839,12.4586,12.4754,129300.0
2013-05-06 11:40:00,14.79,14.82,14.78,14.81,96200.0,12.4754,12.5007,12.467,12.4923,96200.0
2013-05-06 11:45:00,14.81,14.83,14.8,14.82,124800.0,12.4923,12.5092,12.4839,12.5007,124800.0
2013-05-06 11:50:00,14.83,14.83,14.81,14.81,33000.0,12.5092,12.5092,12.4923,12.4923,33000.0
2013-05-06 11:55:00,14.81,14.83,14.81,14.83,28200.0,12.4923,12.5092,12.4923,12.5092,28200.0
2013-05-06 12:00:00,14.83,14.83,14.79,14.79,121300.0,12.5092,12.5092,12.4754,12.4754,121300.0
2013-05-06 12:05:00,14.79,14.81,14.79,14.81,112700.0,12.4754,12.4923,12.4754,12.4923,112700.0
2013-05-06 12:10:00,14.82,14.82,14.79,14.81,100400.0,12.5007,12.5007,12.4754,12.4923,100400.0
2013-05-06 12:15:00,14.8,14.82,14.79,14.79,96900.0,12.4839,12.5007,12.4754,12.4754,96900.0
2013-05-06 12:20:00,14.79,14.81,14.79,14.8,76600.0,12.4754,12.4923,12.4754,12.4839,76600.0
2013-05-06 12:25:00,14.79,14.8,14.79,14.8,11100.0,12.4754,12.4839,12.4754,12.4839,11100.0
2013-05-06 12:30:00,14.79,14.8,14.79,14.79,11400.0,12.4754,12.4839,12.4754,12.4754,11400.0
2013-05-06 12:35:00,14.79,14.8,14.77,14.78,61900.0,12.4754,12.4839,12.4586,12.467,61900.0
2013-05-06 12:40:00,14.77,14.78,14.77,14.77,15600.0,12.4586,12.467,12.4586,12.4586,15600.0
2013-05-06 12:45:00,14.78,14.78,14.77,14.78,13600.0,12.467,12.467,12.4586,12.467,13600.0
2013-05-06 12:50:00,14.77,14.78,14.77,14.77,10500.0,12.4586,12.467,12.4586,12.4586,10500.0
2013-05-06 12:55:00,14.77,14.78,14.77,14.77,13900.0,12.4586,12.467,12.4586,12.4586,13900.0
2013-05-06 13:00:00,14.78,14.79,14.77,14.78,49500.0,12.467,12.4754,12.4586,12.467,49500.0
2013-05-06 13:05:00,14.78,14.79,14.77,14.77,148100.0,12.467,12.4754,12.4586,12.4586,148100.0
2013-05-06 13:10:00,14.78,14.79,14.76,14.76,72100.0,12.467,12.4754,12.4501,12.4501,72100.0
2013-05-06 13:15:00,14.76,14.78,14.76,14.78,99700.0,12.4501,12.467,12.4501,12.467,99700.0
2013-05-06 13:20:00,14.77,14.78,14.75,14.77,153700.0,12.4586,12.467,12.4417,12.4586,153700.0
2013-05-06 13:25:00,14.78,14.78,14.77,14.78,49500.0,12.467,12.467,12.4586,12.467,49500.0
2013-05-06 13:30:00,14.78,14.8,14.77,14.79,49800.0,12.467,12.4839,12.4586,12.4754,49800.0
2013-05-06 13:35:00,14.79,14.8,14.78,14.79,60300.0,12.4754,12.4839,12.467,12.4754,60300.0
2013-05-06 13:40:00,14.78,14.79,14.77,14.79,67200.0,12.467,12.4754,12.4586,12.4754,67200.0
2013-05-06 13:45:00,14.78,14.79,14.77,14.77,50600.0,12.467,12.4754,12.4586,12.4586,50600.0
2013-05-06 13:50:00,14.78,14.8,14.77,14.79,28700.0,12.467,12.4839,12.4586,12.4754,28700.0
2013-05-06 13:55:00,14.79,14.8,14.78,14.78,86200.0,12.4754,12.4839,12.467,12.467,86200.0
2013-05-06 14:00:00,14.78,14.79,14.78,14.79,12800.0,12.467,12.4754,12.467,12.4754,12800.0
2013-05-06 14:05:00,14.78,14.79,14.78,14.79,19700.0,12.467,12.4754,12.467,12.4754,19700.0
2013-05-06 14:10:00,14.79,14.8,14.78,14.79,65900.0,12.4754,12.4839,12.467,12.4754,65900.0
2013-05-06 14:15:00,14.79,14.8,14.79,14.79,9800.0,12.4754,12.4839,12.4754,12.4754,9800.0
2013-05-06 14:20:00,14.8,14.8,14.79,14.79,12000.0,12.4839,12.4839,12.4754,12.4754,12000.0
2013-05-06 14:25:00,14.79,14.81,14.79,14.81,64100.0,12.4754,12.4923,12.4754,12.4923,64100.0
2013-05-06 14:30:00,14.8,14.81,14.79,14.8,32800.0,12.4839,12.4923,12.4754,12.4839,32800.0
2013-05-06 14:35:00,14.79,14.8,14.78,14.79,52300.0,12.4754,12.4839,12.467,12.4754,52300.0
2013-05-06 14:40:00,14.79,14.8,14.79,14.79,10300.0,12.4754,12.4839,12.4754,12.4754,10300.0
2013-05-06 14:45:00,14.8,14.8,14.77,14.78,94700.0,12.4839,12.4839,12.4586,12.467,94700.0
2013-05-06 14:50:00,14.79,14.79,14.78,14.78,12300.0,12.4754,12.4754,12.467,12.467,12300.0
2013-05-06 14:55:00,14.78,14.79,14.77,14.77,57900.0,12.467,12.4754,12.4586,12.4586,57900.0
2013-05-06 15:00:00,14.77,14.78,14.76,14.76,66000.0,12.4586,12.467,12.4501,12.4501,66000.0
2013-05-06 15:05:00,14.76,14.78,14.76,14.77,77300.0,12.4501,12.467,12.4501,12.4586,77300.0
2013-05-06 15:10:00,14.77,14.78,14.74,14.74,158500.0,12.4586,12.467,12.4332,12.4332,158500.0
2013-05-06 15:15:00,14.75,14.75,14.74,14.75,20400.0,12.4417,12.4417,12.4332,12.4417,20400.0
2013-05-06 15:20:00,14.74,14.75,14.72,14.73,186100.0,12.4332,12.4417,12.4164,12.4248,186100.0
2013-05-06 15:25:00,14.74,14.76,14.74,14.76,70700.0,12.4332,12.4501,12.4332,12.4501,70700.0
2013-05-06 15:30:00,14.76,14.79,14.76,14.77,127900.0,12.4501,12.4754,12.4501,12.4586,127900.0
2013-05-06 15:35:00,14.78,14.82,14.77,14.82,285800.0,12.467,12.5007,12.4586,12.5007,285800.0
2013-05-06 15:40:00,14.81,14.84,14.81,14.83,89100.0,12.4923,12.5176,12.4923,12.5092,89100.0
2013-05-06 15:45:00,14.82,14.83,14.81,14.83,146000.0,12.5007,12.5092,12.4923,12.5092,146000.0
2013-05-06 15:50:00,14.83,14.84,14.82,14.83,322800.0,12.5092,12.5176,12.5007,12.5092,322800.0
2013-05-06 15:55:00,14.83,14.84,14.8,14.8,505400.0,12.5092,12.5176,12.4839,12.4839,505400.0
2013-05-07 09:30:00,14.84,14.84,14.81,14.81,120500.0,12.5176,12.5176,12.4923,12.4923,120500.0
2013-05-07 09:35:00,14.81,14.82,14.78,14.79,25700.0,12.4923,12.5007,12.467,12.4754,25700.0
2013-05-07 09:40:00,14.79,14.84,14.74,14.77,348200.0,12.4754,12.5176,12.4332,12.4586,348200.0
2013-05-07 09:45:00,14.77,14.78,14.75,14.77,115300.0,12.4586,12.467,12.4417,12.4586,115300.0
2013-05-07 09:50:00,14.77,14.83,14.77,14.79,93600.0,12.4586,12.5092,12.4586,12.4754,93600.0
2013-05-07 09:55:00,14.8,14.82,14.79,14.82,51200.0,12.4839,12.5007,12.4754,12.5007,51200.0
2013-05-07 10:00:00,14.82,14.82,14.78,14.79,116000.0,12.5007,12.5007,12.467,12.4754,116000.0
2013-05-07 10:05:00,14.79,14.81,14.78,14.79,73900.0,12.4754,12.4923,12.467,12.4754,73900.0
2013-05-07 10:10:00,14.79,14.79,14.75,14.75,127600.0,12.4754,12.4754,12.4417,12.4417,127600.0
2013-05-07 10:15:00,14.75,14.75,14.7,14.71,187700.0,12.4417,12.4417,12.3995,12.4079,187700.0
2013-05-07 10:20:00,14.71,14.76,14.7,14.75,126200.0,12.4079,12.4501,12.3995,12.4417,126200.0
2013-05-07 10:25:00,14.74,14.77,14.74,14.76,125100.0,12.4332,12.4586,12.4332,12.4501,125100.0
2013-05-07 10:30:00,14.76,14.77,14.74,14.75,47800.0,12.4501,12.4586,12.4332,12.4417,47800.0
2013-05-07 10:35:00,14.76,14.79,14.75,14.78,265000.0,12.4501,12.4754,12.4417,12.467,265000.0
2013-05-07 10:40:00,14.78,14.79,14.76,14.78,218100.0,12.467,12.4754,12.4501,12.467,218100.0
2013-05-07 10:45:00,14.78,14.83,14.77,14.83,175900.0,12.467,12.5092,12.4586,12.5092,175900.0
2013-05-07 10:50:00,14.83,14.83,14.8,14.82,199400.0,12.5092,12.5092,12.4839,12.5007,199400.0
2013-05-07 10:55:00,14.81,14.82,14.8,14.81,113300.0,12.4923,12.5007,12.4839,12.4923,113300.0
2013-05-07 11:00:00,14.81,14.82,14.8,14.82,32100.0,12.4923,12.5007,12.4839,12.5007,32100.0
2013-05-07 11:05:00,14.82,14.82,14.8,14.82,41400.0,12.5007,12.5007,12.4839,12.5007,41400.0
2013-05-07 11:10:00,14.82,14.83,14.81,14.82,34300.0,12.5007,12.5092,12.4923,12.5007,34300.0
2013-05-07 11:15:00,14.81,14.83,14.8,14.8,37500.0,12.4923,12.5092,12.4839,12.4839,37500.0
2013-05-07 11:20:00,14.81,14.82,14.79,14.81,182500.0,12.4923,12.5007,12.4754,12.4923,182500.0
2013-05-07 11:25:00,14.81,14.81,14.79,14.81,47900.0,12.4923,12.4923,12.4754,12.4923,47900.0
2013-05-07 11:30:00,14.81,14.82,14.8,14.8,42500.0,12.4923,12.5007,12.4839,12.4839,42500.0
2013-05-07 11:35:00,14.8,14.82,14.8,14.82,53800.0,12.4839,12.5007,12.4839,12.5007,53800.0
2013-05-07 11:40:00,14.82,14.82,14.81,14.82,18200.0,12.5007,12.5007,12.4923,12.5007,18200.0
2013-05-07 11:45:00,14.81,14.82,14.79,14.79,348600.0,12.4923,12.5007,12.4754,12.4754,348600.0
2013-05-07 11:50:00,14.79,14.79,14.77,14.78,13400.0,12.4754,12.4754,12.4586,12.467,13400.0
2013-05-07 11:55:00,14.78,14.8,14.78,14.8,59500.0,12.467,12.4839,12.467,12.4839,59500.0
2013-05-07 12:00:00,14.79,14.8,14.79,14.8,18900.0,12.4754,12.4839,12.4754,12.4839,18900.0
2013-05-07 12:05:00,14.8,14.81,14.79,14.79,62400.0,12.4839,12.4923,12.4754,12.4754,62400.0
2013-05-07 12:10:00,14.79,14.8,14.79,14.8,14800.0,12.4754,12.4839,12.4754,12.4839,14800.0
2013-05-07 12:15:00,14.8,14.81,14.78,14.79,58800.0,12.4839,12.4923,12.467,12.4754,58800.0
2013-05-07 12:20:00,14.79,14.8,14.79,14.8,50300.0,12.4754,12.4839,12.4754,12.4839,50300.0
2013-05-07 12:25:00,14.79,14.82,14.79,14.81,65300.0,12.4754,12.5007,12.4754,12.4923,65300.0
2013-05-07 12:30:00,14.81,14.81,14.79,14.8,13400.0,12.4923,12.4923,12.4754,12.4839,13400.0
2013-05-07 12:35:00,14.79,14.82,14.79,14.81,96300.0,12.4754,12.5007,12.4754,12.4923,96300.0
2013-05-07 12:40:00,14.82,14.83,14.82,14.83,70900.0,12.5007,12.5092,12.5007,12.5092,70900.0
2013-05-07 12:45:00,14.83,14.83,14.81,14.82,33700.0,12.5092,12.5092,12.4923,12.5007,33700.0
2013-05-07 12:50:00,14.82,14.82,14.81,14.82,21900.0,12.5007,12.5007,12.4923,12.5007,21900.0
2013-05-07 12:55:00,14.82,14.85,14.81,14.83,53200.0,12.5007,12.526,12.4923,12.5092,53200.0
2013-05-07 13:00:00,14.84,14.84,14.83,14.84,29500.0,12.5176,12.5176,12.5092,12.5176,29500.0
2013-05-07 13:05:00,14.84,14.84,14.8,14.8,88500.0,12.5176,12.5176,12.4839,12.4839,88500.0
2013-05-07 13:10:00,14.81,14.81,14.8,14.8,16200.0,12.4923,12.4923,12.4839,12.4839,16200.0
2013-05-07 13:15:00,14.8,14.81,14.77,14.79,219300.0,12.4839,12.4923,12.4586,12.4754,219300.0
2013-05-07 13:20:00,14.79,14.79,14.78,14.79,33000.0,12.4754,12.4754,12.467,12.4754,33000.0
2013-05-07 13:25:00,14.79,14.81,14.79,14.79,60400.0,12.4754,12.4923,12.4754,12.4754,60400.0
2013-05-07 13:30:00,14.79,14.8,14.78,14.79,19700.0,12.4754,12.4839,12.467,12.4754,19700.0
2013-05-07 13:35:00,14.79,14.81,14.79,14.79,50500.0,12.4754,12.4923,12.4754,12.4754,50500.0
2013-05-07 13:40:00,14.79,14.8,14.78,14.79,56000.0,12.4754,12.4839,12.467,12.4754,56000.0
2013-05-07 13:45:00,14.79,14.8,14.79,14.79,22900.0,12.4754,12.4839,12.4754,12.4754,22900.0
2013-05-07 13:50:00,14.79,14.81,14.79,14.81,23400.0,12.4754,12.4923,12.4754,12.4923,23400.0
2013-05-07 13:55:00,14.8,14.82,14.8,14.82,50900.0,12.4839,12.5007,12.4839,12.5007,50900.0
2013-05-07 14:00:00,14.82,14.82,14.81,14.81,19200.0,12.5007,12.5007,12.4923,12.4923,19200.0
2013-05-07 14:05:00,14.81,14.82,14.81,14.81,13500.0,12.4923,12.5007,12.4923,12.4923,13500.0
2013-05-07 14:10:00,14.81,14.82,14.81,14.81,16500.0,12.4923,12.5007,12.4923,12.4923,16500.0
2013-05-07 14:15:00,14.82,14.82,14.81,14.81,12400.0,12.5007,12.5007,12.4923,12.4923,12400.0
2013-05-07 14:20:00,14.82,14.82,14.8,14.81,33100.0,12.5007,12.5007,12.4839,12.4923,33100.0
2013-05-07 14:25:00,14.81,14.82,14.8,14.81,93100.0,12.4923,12.5007,12.4839,12.4923,93100.0
2013-05-07 14:30:00,14.81,14.82,14.79,14.79,54600.0,12.4923,12.5007,12.4754,12.4754,54600.0
2013-05-07 14:35:00,14.8,14.8,14.77,14.77,39600.0,12.4839,12.4839,12.4586,12.4586,39600.0
2013-05-07 14:40:00,14.78,14.79,14.78,14.79,75700.0,12.467,12.4754,12.467,12.4754,75700.0
2013-05-07 14:45:00,14.79,14.81,14.78,14.81,39800.0,12.4754,12.4923,12.467,12.4923,39800.0
2013-05-07 14:50:00,14.81,14.81,14.8,14.81,25100.0,12.4923,12.4923,12.4839,12.4923,25100.0
2013-05-07 14:55:00,14.81,14.81,14.78,14.8,92600.0,12.4923,12.4923,12.467,12.4839,92600.0
2013-05-07 15:00:00,14.79,14.8,14.78,14.78,133300.0,12.4754,12.4839,12.467,12.467,133300.0
2013-05-07 15:05:00,14.79,14.79,14.78,14.79,53500.0,12.4754,12.4754,12.467,12.4754,53500.0
2013-05-07 15:10:00,14.79,14.79,14.78,14.79,44300.0,12.4754,12.4754,12.467,12.4754,44300.0
2013-05-07 15:15:00,14.79,14.79,14.77,14.78,44800.0,12.4754,12.4754,12.4586,12.467,44800.0
2013-05-07 15:20:00,14.78,14.79,14.77,14.78,120900.0,12.467,12.4754,12.4586,12.467,120900.0
2013-05-07 15:25:00,14.78,14.78,14.76,14.77,145700.0,12.467,12.467,12.4501,12.4586,145700.0
2013-05-07 15:30:00,14.78,14.78,14.77,14.77,17300.0,12.467,12.467,12.4586,12.4586,17300.0
2013-05-07 15:35:00,14.77,14.78,14.77,14.78,17800.0,12.4586,12.467,12.4586,12.467,17800.0
2013-05-07 15:40:00,14.78,14.78,14.76,14.77,58800.0,12.467,12.467,12.4501,12.4586,58800.0
2013-05-07 15:45:00,14.76,14.77,14.74,14.74,114600.0,12.4501,12.4586,12.4332,12.4332,114600.0
2013-05-07 15:50:00,14.74,14.75,14.73,14.73,283300.0,12.4332,12.4417,12.4248,12.4248,283300.0
2013-05-07 15:55:00,14.73,14.74,14.71,14.73,657700.0,12.4248,12.4332,12.4079,12.4248,657700.0
2013-05-08 09:30:00,14.7,14.73,14.64,14.66,273400.0,12.3995,12.4248,12.3489,12.3658,273400.0
2013-05-08 09:35:00,14.67,14.69,14.6,14.61,191600.0,12.3742,12.3911,12.3152,12.3236,191600.0
2013-05-08 09:40:00,14.61,14.64,14.6,14.6,202800.0,12.3236,12.3489,12.3152,12.3152,202800.0
2013-05-08 09:45:00,14.6,14.61,14.56,14.6,368800.0,12.3152,12.3236,12.2814,12.3152,368800.0
2013-05-08 09:50:00,14.6,14.63,14.59,14.63,256500.0,12.3152,12.3405,12.3067,12.3405,256500.0
2013-05-08 09:55:00,14.64,14.68,14.63,14.67,88100.0,12.3489,12.3826,12.3405,12.3742,88100.0
2013-05-08 10:00:00,14.67,14.68,14.66,14.67,171600.0,12.3742,12.3826,12.3658,12.3742,171600.0
2013-05-08 10:05:00,14.66,14.7,14.64,14.69,450600.0,12.3658,12.3995,12.3489,12.3911,450600.0
2013-05-08 10:10:00,14.69,14.77,14.69,14.76,584100.0,12.3911,12.4586,12.3911,12.4501,584100.0
2013-05-08 10:15:00,14.76,14.77,14.74,14.77,670500.0,12.4501,12.4586,12.4332,12.4586,670500.0
2013-05-08 10:20:00,14.77,14.79,14.76,14.79,314500.0,12.4586,12.4754,12.4501,12.4754,314500.0
2013-05-08 10:25:00,14.79,14.8,14.77,14.78,274400.0,12.4754,12.4839,12.4586,12.467,274400.0
2013-05-08 10:30:00,14.77,14.79,14.76,14.78,293000.0,12.4586,12.4754,12.4501,12.467,293000.0
2013-05-08 10:35:00,14.78,14.81,14.77,14.8,474500.0,12.467,12.4923,12.4586,12.4839,474500.0
2013-05-08 10:40:00,14.79,14.83,14.79,14.82,330600.0,12.4754,12.5092,12.4754,12.5007,330600.0
2013-05-08 10:45:00,14.82,14.83,14.79,14.81,391200.0,12.5007,12.5092,12.4754,12.4923,391200.0
2013-05-08 10:50:00,14.81,14.83,14.81,14.82,230600.0,12.4923,12.5092,12.4923,12.5007,230600.0
2013-05-08 10:55:00,14.82,14.83,14.79,14.79,177200.0,12.5007,12.5092,12.4754,12.4754,177200.0
2013-05-08 11:00:00,14.8,14.81,14.79,14.8,828600.0,12.4839,12.4923,12.4754,12.4839,828600.0
2013-05-08 11:05:00,14.8,14.84,14.79,14.84,70900.0,12.4839,12.5176,12.4754,12.5176,70900.0
2013-05-08 11:10:00,14.85,14.88,14.85,14.88,115300.0,12.526,12.5513,12.526,12.5513,115300.0
2013-05-08 11:15:00,14.88,14.95,14.87,14.95,363800.0,12.5513,12.6104,12.5429,12.6104,363800.0
2013-05-08 11:20:00,14.95,14.95,14.94,14.95,87600.0,12.6104,12.6104,12.602,12.6104,87600.0
2013-05-08 11:25:00,14.95,14.98,14.94,14.98,95400.0,12.6104,12.6357,12.602,12.6357,95400.0
2013-05-08 11:30:00,14.98,14.98,14.92,14.93,346900.0,12.6357,12.6357,12.5851,12.5935,346900.0
2013-05-08 11:35:00,14.94,14.94,14.92,14.93,448200.0,12.602,12.602,12.5851,12.5935,448200.0
2013-05-08 11:40:00,14.93,14.96,14.92,14.95,229600.0,12.5935,12.6188,12.5851,12.6104,229600.0
2013-05-08 11:45:00,14.95,14.95,14.92,14.93,67100.0,12.6104,12.6104,12.5851,12.5935,67100.0
2013-05-08 11:50:00,14.92,14.93,14.92,14.93,25300.0,12.5851,12.5935,12.5851,12.5935,25300.0
2013-05-08 11:55:00,14.93,14.94,14.91,14.94,93200.0,12.5935,12.602,12.5766,12.602,93200.0
2013-05-08 12:00:00,14.94,14.94,14.93,14.94,31700.0,12.602,12.602,12.5935,12.602,31700.0
2013-05-08 12:05:00,14.94,14.94,14.92,14.92,145200.0,12.602,12.602,12.5851,12.5851,145200.0
2013-05-08 12:10:00,14.93,14.94,14.91,14.92,77100.0,12.5935,12.602,12.5766,12.5851,77100.0
2013-05-08 12:15:00,14.93,14.95,14.92,14.95,56600.0,12.5935,12.6104,12.5851,12.6104,56600.0
2013-05-08 12:20:00,14.95,14.96,14.94,14.96,37500.0,12.6104,12.6188,12.602,12.6188,37500.0
2013-05-08 12:25:00,14.95,14.96,14.92,14.93,86800.0,12.6104,12.6188,12.5851,12.5935,86800.0
2013-05-08 12:30:00,14.92,14.93,14.89,14.89,106900.0,12.5851,12.5935,12.5598,12.5598,106900.0
2013-05-08 12:35:00,14.89,14.9,14.86,14.88,301400.0,12.5598,12.5682,12.5345,12.5513,301400.0
2013-05-08 12:40:00,14.89,14.89,14.88,14.89,38400.0,12.5598,12.5598,12.5513,12.5598,38400.0
2013-05-08 12:45:00,14.89,14.9,14.88,14.89,52800.0,12.5598,12.5682,12.5513,12.5598,52800.0
2013-05-08 12:50:00,14.88,14.88,14.87,14.87,72600.0,12.5513,12.5513,12.5429,12.5429,72600.0
2013-05-08 12:55:00,14.87,14.88,14.87,14.88,60400.0,12.5429,12.5513,12.5429,12.5513,60400.0
2013-05-08 13:00:00,14.88,14.89,14.87,14.89,114100.0,12.5513,12.5598,12.5429,12.5598,114100.0
2013-05-08 13:05:00,14.88,14.89,14.87,14.89,131900.0,12.5513,12.5598,12.5429,12.5598,131900.0
2013-05-08 13:10:00,14.89,14.89,14.86,14.87,109600.0,12.5598,12.5598,12.5345,12.5429,109600.0
2013-05-08 13:15:00,14.87,14.88,14.86,14.86,57900.0,12.5429,12.5513,12.5345,12.5345,57900.0
2013-05-08 13:20:00,14.86,14.87,14.84,14.85,64200.0,12.5345,12.5429,12.5176,12.526,64200.0
2013-05-08 13:25:00,14.85,14.86,14.83,14.83,31700.0,12.526,12.5345,12.5092,12.5092,31700.0
2013-05-08 13:30:00,14.84,14.85,14.83,14.85,56800.0,12.5176,12.526,12.5092,12.526,56800.0
2013-05-08 13:35:00,14.84,14.85,14.84,14.85,21100.0,12.5176,12.526,12.5176,12.526,21100.0
2013-05-08 13:40:00,14.84,14.86,14.82,14.86,125300.0,12.5176,12.5345,12.5007,12.5345,125300.0
2013-05-08 13:45:00,14.86,14.86,14.82,14.82,91300.0,12.5345,12.5345,12.5007,12.5007,91300.0
2013-05-08 13:50:00,14.82,14.84,14.82,14.83,115900.0,12.5007,12.5176,12.5007,12.5092,115900.0
2013-05-08 13:55:00,14.83,14.85,14.82,14.84,123200.0,12.5092,12.526,12.5007,12.5176,123200.0
2013-05-08 14:00:00,14.84,14.85,14.83,14.84,89400.0,12.5176,12.526,12.5092,12.5176,89400.0
2013-05-08 14:05:00,14.84,14.84,14.83,14.83,31800.0,12.5176,12.5176,12.5092,12.5092,31800.0
2013-05-08 14:10:00,14.84,14.86,14.83,14.86,118100.0,12.5176,12.5345,12.5092,12.5345,118100.0
2013-05-08 14:15:00,14.86,14.87,14.85,14.86,217000.0,12.5345,12.5429,12.526,12.5345,217000.0
2013-05-08 14:20:00,14.85,14.86,14.83,14.85,165900.0,12.526,12.5345,12.5092,12.526,165900.0
2013-05-08 14:25:00,14.86,14.87,14.85,14.85,190900.0,12.5345,12.5429,12.526,12.526,190900.0
2013-05-08 14:30:00,14.85,14.85,14.83,14.84,145400.0,12.526,12.526,12.5092,12.5176,145400.0
2013-05-08 14:35:00,14.84,14.84,14.8,14.81,144500.0,12.5176,12.5176,12.4839,12.4923,144500.0
2013-05-08 14:40:00,14.81,14.81,14.78,14.78,53800.0,12.4923,12.4923,12.467,12.467,53800.0
2013-05-08 14:45:00,14.78,14.8,14.78,14.8,47300.0,12.467,12.4839,12.467,12.4839,47300.0
2013-05-08 14:50:00,14.8,14.81,14.79,14.81,39600.0,12.4839,12.4923,12.4754,12.4923,39600.0
2013-05-08 14:55:00,14.81,14.81,14.79,14.79,56300.0,12.4923,12.4923,12.4754,12.4754,56300.0
2013-05-08 15:00:00,14.79,14.8,14.78,14.78,102400.0,12.4754,12.4839,12.467,12.467,102400.0
2013-05-08 15:05:00,14.78,14.79,14.76,14.78,191900.0,12.467,12.4754,12.4501,12.467,191900.0
2013-05-08 15:10:00,14.79,14.8,14.78,14.79,49000.0,12.4754,12.4839,12.467,12.4754,49000.0
2013-05-08 15:15:00,14.79,14.82,14.79,14.82,112400.0,12.4754,12.5007,12.4754,12.5007,112400.0
2013-05-08 15:20:00,14.82,14.83,14.81,14.81,100900.0,12.5007,12.5092,12.4923,12.4923,100900.0
2013-05-08 15:25:00,14.81,14.83,14.81,14.82,56900.0,12.4923,12.5092,12.4923,12.5007,56900.0
2013-05-08 15:30:00,14.82,14.85,14.81,14.84,103400.0,12.5007,12.526,12.4923,12.5176,103400.0
2013-05-08 15:35:00,14.84,14.84,14.83,14.84,25400.0,12.5176,12.5176,12.5092,12.5176,25400.0
2013-05-08 15:40:00,14.84,14.85,14.83,14.84,101500.0,12.5176,12.526,12.5092,12.5176,101500.0
2013-05-08 15:45:00,14.84,14.87,14.84,14.87,109100.0,12.5176,12.5429,12.5176,12.5429,109100.0
2013-05-08 15:50:00,14.87,14.87,14.85,14.86,234800.0,12.5429,12.5429,12.526,12.5345,234800.0
2013-05-08 15:55:00,14.86,14.86,14.85,14.86,296000.0,12.5345,12.5345,12.526,12.5345,296000.0
2013-05-09 09:30:00,14.86,14.92,14.82,14.92,151400.0,12.5345,12.5851,12.5007,12.5851,151400.0
2013-05-09 09:35:00,14.92,14.95,14.88,14.95,91200.0,12.5851,12.6104,12.5513,12.6104,91200.0
2013-05-09 09:40:00,14.96,14.97,14.94,14.95,49600.0,12.6188,12.6273,12.602,12.6104,49600.0
2013-05-09 09:45:00,14.94,14.95,14.9,14.92,66200.0,12.602,12.6104,12.5682,12.5851,66200.0
2013-05-09 09:50:00,14.92,14.96,14.91,14.95,83100.0,12.5851,12.6188,12.5766,12.6104,83100.0
2013-05-09 09:55:00,14.95,14.96,14.94,14.94,149300.0,12.6104,12.6188,12.602,12.602,149300.0
2013-05-09 10:00:00,14.93,14.93,14.9,14.92,72900.0,12.5935,12.5935,12.5682,12.5851,72900.0
2013-05-09 10:05:00,14.92,14.92,14.85,14.86,113800.0,12.5851,12.5851,12.526,12.5345,113800.0
2013-05-09 10:10:00,14.87,14.88,14.84,14.88,77500.0,12.5429,12.5513,12.5176,12.5513,77500.0
2013-05-09 10:15:00,14.88,14.89,14.86,14.88,67700.0,12.5513,12.5598,12.5345,12.5513,67700.0
2013-05-09 10:20:00,14.88,14.89,14.86,14.87,99500.0,12.5513,12.5598,12.5345,12.5429,99500.0
2013-05-09 10:25:00,14.87,14.89,14.86,14.89,48200.0,12.5429,12.5598,12.5345,12.5598,48200.0
2013-05-09 10:30:00,14.89,14.91,14.89,14.9,44400.0,12.5598,12.5766,12.5598,12.5682,44400.0
2013-05-09 10:35:00,14.9,14.93,14.9,14.92,93100.0,12.5682,12.5935,12.5682,12.5851,93100.0
2013-05-09 10:40:00,14.91,14.93,14.89,14.92,59300.0,12.5766,12.5935,12.5598,12.5851,59300.0
2013-05-09 10:45:00,14.92,14.93,14.91,14.93,65000.0,12.5851,12.5935,12.5766,12.5935,65000.0
2013-05-09 10:50:00,14.93,14.94,14.9,14.9,58900.0,12.5935,12.602,12.5682,12.5682,58900.0
2013-05-09 10:55:00,14.9,14.94,14.9,14.94,68300.0,12.5682,12.602,12.5682,12.602,68300.0
2013-05-09 11:00:00,14.93,14.96,14.92,14.95,80400.0,12.5935,12.6188,12.5851,12.6104,80400.0
2013-05-09 11:05:00,14.95,14.95,14.92,14.94,73200.0,12.6104,12.6104,12.5851,12.602,73200.0
2013-05-09 11:10:00,14.93,14.95,14.92,14.95,67700.0,12.5935,12.6104,12.5851,12.6104,67700.0
2013-05-09 11:15:00,14.94,14.95,14.92,14.93,60400.0,12.602,12.6104,12.5851,12.5935,60400.0
2013-05-09 11:20:00,14.93,14.94,14.92,14.94,45500.0,12.5935,12.602,12.5851,12.602,45500.0
2013-05-09 11:25:00,14.94,14.97,14.93,14.97,53000.0,12.602,12.6273,12.5935,12.6273,53000.0
2013-05-09 11:30:00,14.96,14.97,14.94,14.94,62200.0,12.6188,12.6273,12.602,12.602,62200.0
2013-05-09 11:35:00,14.95,14.96,14.93,14.95,110300.0,12.6104,12.6188,12.5935,12.6104,110300.0
2013-05-09 11:40:00,14.94,14.97,14.94,14.95,92600.0,12.602,12.6273,12.602,12.6104,92600.0
2013-05-09 11:45:00,14.94,14.96,14.94,14.95,56300.0,12.602,12.6188,12.602,12.6104,56300.0
2013-05-09 11:50:00,14.95,14.96,14.92,14.93,75000.0,12.6104,12.6188,12.5851,12.5935,75000.0
2013-05-09 11:55:00,14.93,14.94,14.93,14.94,13100.0,12.5935,12.602,12.5935,12.602,13100.0
2013-05-09 12:00:00,14.94,14.94,14.93,14.93,17700.0,12.602,12.602,12.5935,12.5935,17700.0
2013-05-09 12:05:00,14.93,14.95,14.93,14.95,41300.0,12.5935,12.6104,12.5935,12.6104,41300.0
2013-05-09 12:10:00,14.95,14.95,14.94,14.95,28500.0,12.6104,12.6104,12.602,12.6104,28500.0
2013-05-09 12:15:00,14.95,14.95,14.94,14.94,21300.0,12.6104,12.6104,12.602,12.602,21300.0
2013-05-09 12:20:00,14.95,14.95,14.91,14.93,114800.0,12.6104,12.6104,12.5766,12.5935,114800.0
2013-05-09 12:25:00,14.93,14.93,14.92,14.92,28800.0,12.5935,12.5935,12.5851,12.5851,28800.0
2013-05-09 12:30:00,14.93,14.94,14.92,14.93,38400.0,12.5935,12.602,12.5851,12.5935,38400.0
2013-05-09 12:35:00,14.94,14.94,14.91,14.93,92900.0,12.602,12.602,12.5766,12.5935,92900.0
2013-05-09 12:40:00,14.93,14.95,14.93,14.93,70000.0,12.5935,12.6104,12.5935,12.5935,70000.0
2013-05-09 12:45:00,14.94,14.95,14.93,14.94,77600.0,12.602,12.6104,12.5935,12.602,77600.0
2013-05-09 12:50:00,14.94,14.96,14.92,14.95,564500.0,12.602,12.6188,12.5851,12.6104,564500.0
2013-05-09 12:55:00,14.95,14.96,14.95,14.96,61000.0,12.6104,12.6188,12.6104,12.6188,61000.0
2013-05-09 13:00:00,14.96,14.96,14.94,14.96,66600.0,12.6188,12.6188,12.602,12.6188,66600.0
2013-05-09 13:05:00,14.96,14.98,14.96,14.97,39800.0,12.6188,12.6357,12.6188,12.6273,39800.0
2013-05-09 13:10:00,14.97,14.98,14.96,14.97,55700.0,12.6273,12.6357,12.6188,12.6273,55700.0
2013-05-09 13:15:00,14.97,14.98,14.96,14.98,106800.0,12.6273,12.6357,12.6188,12.6357,106800.0
2013-05-09 13:20:00,14.98,14.98,14.96,14.97,52400.0,12.6357,12.6357,12.6188,12.6273,52400.0
2013-05-09 13:25:00,14.97,14.99,14.96,14.98,108500.0,12.6273,12.6441,12.6188,12.6357,108500.0
2013-05-09 13:30:00,14.97,15.0,14.97,14.99,91200.0,12.6273,12.6526,12.6273,12.6441,91200.0
2013-05-09 13:35:00,14.99,14.99,14.98,14.99,43900.0,12.6441,12.6441,12.6357,12.6441,43900.0
2013-05-09 13:40:00,14.99,15.0,14.98,15.0,110500.0,12.6441,12.6526,12.6357,12.6526,110500.0
2013-05-09 13:45:00,15.0,15.0,14.99,14.99,66500.0,12.6526,12.6526,12.6441,12.6441,66500.0
2013-05-09 13:50:00,14.99,15.0,14.99,14.99,64200.0,12.6441,12.6526,12.6441,12.6441,64200.0
2013-05-09 13:55:00,14.98,15.0,14.98,14.99,52700.0,12.6357,12.6526,12.6357,12.6441,52700.0
2013-05-09 14:00:00,14.98,14.99,14.98,14.99,20300.0,12.6357,12.6441,12.6357,12.6441,20300.0
2013-05-09 14:05:00,14.99,14.99,14.96,14.96,67200.0,12.6441,12.6441,12.6188,12.6188,67200.0
2013-05-09 14:10:00,14.96,14.98,14.96,14.97,72500.0,12.6188,12.6357,12.6188,12.6273,72500.0
2013-05-09 14:15:00,14.98,15.0,14.97,14.98,219700.0,12.6357,12.6526,12.6273,12.6357,219700.0
2013-05-09 14:20:00,14.98,14.99,14.98,14.99,13100.0,12.6357,12.6441,12.6357,12.6441,13100.0
2013-05-09 14:25:00,14.99,15.0,14.98,14.99,117300.0,12.6441,12.6526,12.6357,12.6441,117300.0
2013-05-09 14:30:00,14.99,14.99,14.95,14.96,93900.0,12.6441,12.6441,12.6104,12.6188,93900.0
2013-05-09 14:35:00,14.96,14.96,14.94,14.94,84600.0,12.6188,12.6188,12.602,12.602,84600.0
2013-05-09 14:40:00,14.95,14.95,14.92,14.93,217400.0,12.6104,12.6104,12.5851,12.5935,217400.0
2013-05-09 14:45:00,14.93,14.94,14.92,14.92,65800.0,12.5935,12.602,12.5851,12.5851,65800.0
2013-05-09 14:50:00,14.93,14.94,14.91,14.93,118500.0,12.5935,12.602,12.5766,12.5935,118500.0
2013-05-09 14:55:00,14.92,14.93,14.9,14.91,80900.0,12.5851,12.5935,12.5682,12.5766,80900.0
2013-05-09 15:00:00,14.9,14.92,14.86,14.91,192300.0,12.5682,12.5851,12.5345,12.5766,192300.0
2013-05-09 15:05:00,14.91,14.92,14.91,14.92,31800.0,12.5766,12.5851,12.5766,12.5851,31800.0
2013-05-09 15:10:00,14.92,14.92,14.9,14.9,90300.0,12.5851,12.5851,12.5682,12.5682,90300.0
2013-05-09 15:15:00,14.89,14.91,14.88,14.91,146800.0,12.5598,12.5766,12.5513,12.5766,146800.0
2013-05-09 15:20:00,14.91,14.94,14.91,14.93,122800.0,12.5766,12.602,12.5766,12.5935,122800.0
2013-05-09 15:25:00,14.93,14.93,14.9,14.91,110800.0,12.5935,12.5935,12.5682,12.5766,110800.0
2013-05-09 15:30:00,14.91,14.93,14.9,14.91,118200.0,12.5766,12.5935,12.5682,12.5766,118200.0
2013-05-09 15:35:00,14.91,14.94,14.91,14.92,279700.0,12.5766,12.602,12.5766,12.5851,279700.0
2013-05-09 15:40:00,14.92,14.93,14.92,14.92,40700.0,12.5851,12.5935,12.5851,12.5851,40700.0
2013-05-09 15:45:00,14.92,14.93,14.89,14.93,383200.0,12.5851,12.5935,12.5598,12.5935,383200.0
2013-05-09 15:50:00,14.93,14.94,14.9,14.91,261200.0,12.5935,12.602,12.5682,12.5766,261200.0
2013-05-09 15:55:00,14.91,14.92,14.89,14.92,622700.0,12.5766,12.5851,12.5598,12.5851,622700.0
2013-05-10 09:30:00,14.85,14.97,14.85,14.95,208500.0,12.526,12.6273,12.526,12.6104,208500.0
2013-05-10 09:35:00,14.96,14.98,14.92,14.92,274700.0,12.6188,12.6357,12.5851,12.5851,274700.0
2013-05-10 09:40:00,14.93,14.95,14.89,14.9,118500.0,12.5935,12.6104,12.5598,12.5682,118500.0
2013-05-10 09:45:00,14.91,14.91,14.89,14.9,100200.0,12.5766,12.5766,12.5598,12.5682,100200.0
2013-05-10 09:50:00,14.89,14.9,14.88,14.9,52100.0,12.5598,12.5682,12.5513,12.5682,52100.0
2013-05-10 09:55:00,14.9,14.92,14.89,14.92,134800.0,12.5682,12.5851,12.5598,12.5851,134800.0
2013-05-10 10:00:00,14.91,14.94,14.9,14.93,96900.0,12.5766,12.602,12.5682,12.5935,96900.0
2013-05-10 10:05:00,14.93,14.94,14.91,14.94,70500.0,12.5935,12.602,12.5766,12.602,70500.0
2013-05-10 10:10:00,14.94,14.95,14.93,14.95,25300.0,12.602,12.6104,12.5935,12.6104,25300.0
2013-05-10 10:15:00,14.95,14.98,14.94,14.97,44400.0,12.6104,12.6357,12.602,12.6273,44400.0
2013-05-10 10:20:00,14.96,14.96,14.94,14.96,69200.0,12.6188,12.6188,12.602,12.6188,69200.0
2013-05-10 10:25:00,14.96,14.96,14.94,14.94,22100.0,12.6188,12.6188,12.602,12.602,22100.0
2013-05-10 10:30:00,14.94,14.94,14.9,14.91,97800.0,12.602,12.602,12.5682,12.5766,97800.0
2013-05-10 10:35:00,14.91,14.92,14.87,14.89,115400.0,12.5766,12.5851,12.5429,12.5598,115400.0
2013-05-10 10:40:00,14.89,14.93,14.88,14.93,69000.0,12.5598,12.5935,12.5513,12.5935,69000.0
2013-05-10 10:45:00,14.93,14.94,14.9,14.91,372500.0,12.5935,12.602,12.5682,12.5766,372500.0
2013-05-10 10:50:00,14.92,14.94,14.9,14.92,57500.0,12.5851,12.602,12.5682,12.5851,57500.0
2013-05-10 10:55:00,14.92,14.93,14.9,14.92,46800.0,12.5851,12.5935,12.5682,12.5851,46800.0
2013-05-10 11:00:00,14.92,14.93,14.9,14.91,40500.0,12.5851,12.5935,12.5682,12.5766,40500.0
2013-05-10 11:05:00,14.92,14.95,14.91,14.94,63200.0,12.5851,12.6104,12.5766,12.602,63200.0
2013-05-10 11:10:00,14.94,14.95,14.92,14.93,27100.0,12.602,12.6104,12.5851,12.5935,27100.0
2013-05-10 11:15:00,14.93,14.94,14.91,14.93,47600.0,12.5935,12.602,12.5766,12.5935,47600.0
2013-05-10 11:20:00,14.92,14.92,14.89,14.9,48200.0,12.5851,12.5851,12.5598,12.5682,48200.0
2013-05-10 11:25:00,14.9,14.93,14.89,14.93,227900.0,12.5682,12.5935,12.5598,12.5935,227900.0
2013-05-10 11:30:00,14.94,14.96,14.93,14.96,49000.0,12.602,12.6188,12.5935,12.6188,49000.0
2013-05-10 11:35:00,14.96,14.96,14.94,14.95,79800.0,12.6188,12.6188,12.602,12.6104,79800.0
2013-05-10 11:40:00,14.94,14.95,14.94,14.94,14600.0,12.602,12.6104,12.602,12.602,14600.0
2013-05-10 11:45:00,14.95,14.95,14.92,14.93,70500.0,12.6104,12.6104,12.5851,12.5935,70500.0
2013-05-10 11:50:00,14.93,14.93,14.91,14.91,22800.0,12.5935,12.5935,12.5766,12.5766,22800.0
2013-05-10 11:55:00,14.91,14.92,14.9,14.9,32600.0,12.5766,12.5851,12.5682,12.5682,32600.0
2013-05-10 12:00:00,14.9,14.92,14.89,14.91,55900.0,12.5682,12.5851,12.5598,12.5766,55900.0
2013-05-10 12:05:00,14.9,14.92,14.9,14.91,38600.0,12.5682,12.5851,12.5682,12.5766,38600.0
2013-05-10 12:10:00,14.91,14.94,14.91,14.94,26500.0,12.5766,12.602,12.5766,12.602,26500.0
2013-05-10 12:15:00,14.94,14.94,14.92,14.92,27700.0,12.602,12.602,12.5851,12.5851,27700.0
2013-05-10 12:20:00,14.93,14.94,14.92,14.94,31400.0,12.5935,12.602,12.5851,12.602,31400.0
2013-05-10 12:25:00,14.93,14.95,14.93,14.94,23800.0,12.5935,12.6104,12.5935,12.602,23800.0
2013-05-10 12:30:00,14.94,14.95,14.93,14.94,12700.0,12.602,12.6104,12.5935,12.602,12700.0
2013-05-10 12:35:00,14.95,14.95,14.93,14.93,18900.0,12.6104,12.6104,12.5935,12.5935,18900.0
2013-05-10 12:40:00,14.94,14.94,14.93,14.94,27600.0,12.602,12.602,12.5935,12.602,27600.0
2013-05-10 12:45:00,14.93,14.95,14.92,14.92,39100.0,12.5935,12.6104,12.5851,12.5851,39100.0
2013-05-10 12:50:00,14.92,14.93,14.91,14.91,45800.0,12.5851,12.5935,12.5766,12.5766,45800.0
2013-05-10 12:55:00,14.92,14.92,14.91,14.92,31200.0,12.5851,12.5851,12.5766,12.5851,31200.0
2013-05-10 13:00:00,14.91,14.93,14.91,14.93,25700.0,12.5766,12.5935,12.5766,12.5935,25700.0
2013-05-10 13:05:00,14.93,14.93,14.9,14.91,109500.0,12.5935,12.5935,12.5682,12.5766,109500.0
2013-05-10 13:10:00,14.9,14.91,14.89,14.89,105600.0,12.5682,12.5766,12.5598,12.5598,105600.0
2013-05-10 13:15:00,14.89,14.91,14.87,14.87,102400.0,12.5598,12.5766,12.5429,12.5429,102400.0
2013-05-10 13:20:00,14.88,14.9,14.87,14.89,193400.0,12.5513,12.5682,12.5429,12.5598,193400.0
2013-05-10 13:25:00,14.89,14.91,14.88,14.9,43500.0,12.5598,12.5766,12.5513,12.5682,43500.0
2013-05-10 13:30:00,14.9,14.91,14.89,14.9,42000.0,12.5682,12.5766,12.5598,12.5682,42000.0
2013-05-10 13:35:00,14.89,14.9,14.88,14.9,34400.0,12.5598,12.5682,12.5513,12.5682,34400.0
2013-05-10 13:40:00,14.9,14.91,14.89,14.91,54400.0,12.5682,12.5766,12.5598,12.5766,54400.0
2013-05-10 13:45:00,14.91,14.94,14.9,14.92,59900.0,12.5766,12.602,12.5682,12.5851,59900.0
2013-05-10 13:50:00,14.93,14.93,14.92,14.93,10700.0,12.5935,12.5935,12.5851,12.5935,10700.0
2013-05-10 13:55:00,14.93,14.94,14.92,14.94,59700.0,12.5935,12.602,12.5851,12.602,59700.0
2013-05-10 14:00:00,14.93,14.95,14.93,14.95,23500.0,12.5935,12.6104,12.5935,12.6104,23500.0
2013-05-10 14:05:00,14.95,14.96,14.94,14.96,40100.0,12.6104,12.6188,12.602,12.6188,40100.0
2013-05-10 14:10:00,14.96,14.96,14.94,14.95,75400.0,12.6188,12.6188,12.602,12.6104,75400.0
2013-05-10 14:15:00,14.94,14.95,14.94,14.95,13300.0,12.602,12.6104,12.602,12.6104,13300.0
2013-05-10 14:20:00,14.95,14.95,14.93,14.94,40600.0,12.6104,12.6104,12.5935,12.602,40600.0
2013-05-10 14:25:00,14.93,14.94,14.92,14.93,114000.0,12.5935,12.602,12.5851,12.5935,114000.0
2013-05-10 14:30:00,14.93,14.94,14.93,14.93,9500.0,12.5935,12.602,12.5935,12.5935,9500.0
2013-05-10 14:35:00,14.93,14.94,14.92,14.92,33100.0,12.5935,12.602,12.5851,12.5851,33100.0
2013-05-10 14:40:00,14.92,14.93,14.92,14.93,18600.0,12.5851,12.5935,12.5851,12.5935,18600.0
2013-05-10 14:45:00,14.93,14.93,14.92,14.93,12500.0,12.5935,12.5935,12.5851,12.5935,12500.0
2013-05-10 14:50:00,14.93,14.93,14.92,14.93,14600.0,12.5935,12.5935,12.5851,12.5935,14600.0
2013-05-10 14:55:00,14.93,14.93,14.92,14.93,19500.0,12.5935,12.5935,12.5851,12.5935,19500.0
2013-05-10 15:00:00,14.92,14.93,14.92,14.93,17900.0,12.5851,12.5935,12.5851,12.5935,17900.0
2013-05-10 15:05:00,14.92,14.93,14.92,14.93,12000.0,12.5851,12.5935,12.5851,12.5935,12000.0
2013-05-10 15:10:00,14.93,14.94,14.91,14.92,107400.0,12.5935,12.602,12.5766,12.5851,107400.0
2013-05-10 15:15:00,14.92,14.93,14.92,14.93,14400.0,12.5851,12.5935,12.5851,12.5935,14400.0
2013-05-10 15:20:00,14.93,14.94,14.92,14.94,45500.0,12.5935,12.602,12.5851,12.602,45500.0
2013-05-10 15:25:00,14.93,14.94,14.91,14.91,58700.0,12.5935,12.602,12.5766,12.5766,58700.0
2013-05-10 15:30:00,14.91,14.93,14.91,14.92,80900.0,12.5766,12.5935,12.5766,12.5851,80900.0
2013-05-10 15:35:00,14.92,14.93,14.91,14.91,49300.0,12.5851,12.5935,12.5766,12.5766,49300.0
2013-05-10 15:40:00,14.92,14.94,14.91,14.94,118700.0,12.5851,12.602,12.5766,12.602,118700.0
2013-05-10 15:45:00,14.94,14.96,14.93,14.96,95800.0,12.602,12.6188,12.5935,12.6188,95800.0
2013-05-10 15:50:00,14.96,14.97,14.96,14.97,110600.0,12.6188,12.6273,12.6188,12.6273,110600.0
2013-05-10 15:55:00,14.97,14.97,14.96,14.96,407300.0,12.6273,12.6273,12.6188,12.6188,407300.0
2013-05-13 09:30:00,14.92,14.95,14.9,14.93,159300.0,12.5851,12.6104,12.5682,12.5935,159300.0
2013-05-13 09:35:00,14.94,14.95,14.9,14.9,122700.0,12.602,12.6104,12.5682,12.5682,122700.0
2013-05-13 09:40:00,14.9,14.92,14.87,14.87,235100.0,12.5682,12.5851,12.5429,12.5429,235100.0
2013-05-13 09:45:00,14.87,14.88,14.87,14.87,56300.0,12.5429,12.5513,12.5429,12.5429,56300.0
2013-05-13 09:50:00,14.87,14.88,14.81,14.83,249900.0,12.5429,12.5513,12.4923,12.5092,249900.0
2013-05-13 09:55:00,14.83,14.83,14.79,14.81,171300.0,12.5092,12.5092,12.4754,12.4923,171300.0
2013-05-13 10:00:00,14.81,14.83,14.78,14.8,179900.0,12.4923,12.5092,12.467,12.4839,179900.0
2013-05-13 10:05:00,14.8,14.83,14.79,14.81,85300.0,12.4839,12.5092,12.4754,12.4923,85300.0
2013-05-13 10:10:00,14.81,14.84,14.79,14.84,182800.0,12.4923,12.5176,12.4754,12.5176,182800.0
2013-05-13 10:15:00,14.84,14.85,14.8,14.84,169300.0,12.5176,12.526,12.4839,12.5176,169300.0
2013-05-13 10:20:00,14.84,14.84,14.8,14.8,92800.0,12.5176,12.5176,12.4839,12.4839,92800.0
2013-05-13 10:25:00,14.8,14.84,14.78,14.83,141000.0,12.4839,12.5176,12.467,12.5092,141000.0
2013-05-13 10:30:00,14.83,14.83,14.81,14.82,108500.0,12.5092,12.5092,12.4923,12.5007,108500.0
2013-05-13 10:35:00,14.83,14.84,14.82,14.83,58800.0,12.5092,12.5176,12.5007,12.5092,58800.0
2013-05-13 10:40:00,14.83,14.84,14.81,14.81,95800.0,12.5092,12.5176,12.4923,12.4923,95800.0
2013-05-13 10:45:00,14.82,14.82,14.8,14.82,49500.0,12.5007,12.5007,12.4839,12.5007,49500.0
2013-05-13 10:50:00,14.82,14.82,14.79,14.79,38100.0,12.5007,12.5007,12.4754,12.4754,38100.0
2013-05-13 10:55:00,14.79,14.8,14.76,14.76,96100.0,12.4754,12.4839,12.4501,12.4501,96100.0
2013-05-13 11:00:00,14.77,14.77,14.75,14.75,59900.0,12.4586,12.4586,12.4417,12.4417,59900.0
2013-05-13 11:05:00,14.76,14.78,14.74,14.76,203600.0,12.4501,12.467,12.4332,12.4501,203600.0
2013-05-13 11:10:00,14.76,14.76,14.75,14.75,41200.0,12.4501,12.4501,12.4417,12.4417,41200.0
2013-05-13 11:15:00,14.75,14.76,14.73,14.74,155000.0,12.4417,12.4501,12.4248,12.4332,155000.0
2013-05-13 11:20:00,14.74,14.74,14.72,14.74,54900.0,12.4332,12.4332,12.4164,12.4332,54900.0
2013-05-13 11:25:00,14.74,14.74,14.7,14.71,153800.0,12.4332,12.4332,12.3995,12.4079,153800.0
2013-05-13 11:30:00,14.71,14.72,14.69,14.7,161900.0,12.4079,12.4164,12.3911,12.3995,161900.0
2013-05-13 11:35:00,14.7,14.71,14.69,14.7,113300.0,12.3995,12.4079,12.3911,12.3995,113300.0
2013-05-13 11:40:00,14.7,14.72,14.7,14.72,49600.0,12.3995,12.4164,12.3995,12.4164,49600.0
2013-05-13 11:45:00,14.72,14.73,14.7,14.72,107100.0,12.4164,12.4248,12.3995,12.4164,107100.0
2013-05-13 11:50:00,14.72,14.74,14.71,14.71,93700.0,12.4164,12.4332,12.4079,12.4079,93700.0
2013-05-13 11:55:00,14.71,14.73,14.7,14.72,137500.0,12.4079,12.4248,12.3995,12.4164,137500.0
2013-05-13 12:00:00,14.72,14.73,14.72,14.73,81200.0,12.4164,12.4248,12.4164,12.4248,81200.0
2013-05-13 12:05:00,14.73,14.74,14.72,14.73,43200.0,12.4248,12.4332,12.4164,12.4248,43200.0
2013-05-13 12:10:00,14.73,14.74,14.72,14.73,117600.0,12.4248,12.4332,12.4164,12.4248,117600.0
2013-05-13 12:15:00,14.73,14.74,14.72,14.72,90200.0,12.4248,12.4332,12.4164,12.4164,90200.0
2013-05-13 12:20:00,14.73,14.74,14.72,14.72,53600.0,12.4248,12.4332,12.4164,12.4164,53600.0
2013-05-13 12:25:00,14.72,14.73,14.71,14.73,50500.0,12.4164,12.4248,12.4079,12.4248,50500.0
2013-05-13 12:30:00,14.73,14.74,14.73,14.74,91200.0,12.4248,12.4332,12.4248,12.4332,91200.0
2013-05-13 12:35:00,14.73,14.74,14.73,14.73,32700.0,12.4248,12.4332,12.4248,12.4248,32700.0
2013-05-13 12:40:00,14.73,14.74,14.72,14.73,101100.0,12.4248,12.4332,12.4164,12.4248,101100.0
2013-05-13 12:45:00,14.73,14.75,14.72,14.72,114100.0,12.4248,12.4417,12.4164,12.4164,114100.0
2013-05-13 12:50:00,14.73,14.73,14.72,14.73,9600.0,12.4248,12.4248,12.4164,12.4248,9600.0
2013-05-13 12:55:00,14.72,14.74,14.72,14.73,66200.0,12.4164,12.4332,12.4164,12.4248,66200.0
2013-05-13 13:00:00,14.73,14.74,14.72,14.73,67400.0,12.4248,12.4332,12.4164,12.4248,67400.0
2013-05-13 13:05:00,14.73,14.74,14.71,14.72,80000.0,12.4248,12.4332,12.4079,12.4164,80000.0
2013-05-13 13:10:00,14.72,14.74,14.71,14.74,86000.0,12.4164,12.4332,12.4079,12.4332,86000.0
2013-05-13 13:15:00,14.74,14.75,14.73,14.75,59200.0,12.4332,12.4417,12.4248,12.4417,59200.0
2013-05-13 13:20:00,14.75,14.75,14.73,14.73,38500.0,12.4417,12.4417,12.4248,12.4248,38500.0
2013-05-13 13:25:00,14.73,14.74,14.71,14.73,49700.0,12.4248,12.4332,12.4079,12.4248,49700.0
2013-05-13 13:30:00,14.73,14.74,14.71,14.74,70600.0,12.4248,12.4332,12.4079,12.4332,70600.0
2013-05-13 13:35:00,14.74,14.75,14.72,14.72,84000.0,12.4332,12.4417,12.4164,12.4164,84000.0
2013-05-13 13:40:00,14.73,14.73,14.7,14.72,129200.0,12.4248,12.4248,12.3995,12.4164,129200.0
2013-05-13 13:45:00,14.72,14.72,14.71,14.71,27800.0,12.4164,12.4164,12.4079,12.4079,27800.0
2013-05-13 13:50:00,14.72,14.73,14.71,14.72,62400.0,12.4164,12.4248,12.4079,12.4164,62400.0
2013-05-13 13:55:00,14.71,14.72,14.71,14.71,33900.0,12.4079,12.4164,12.4079,12.4079,33900.0
2013-05-13 14:00:00,14.72,14.73,14.7,14.72,222100.0,12.4164,12.4248,12.3995,12.4164,222100.0
2013-05-13 14:05:00,14.73,14.73,14.72,14.73,8200.0,12.4248,12.4248,12.4164,12.4248,8200.0
2013-05-13 14:10:00,14.73,14.73,14.71,14.72,49200.0,12.4248,12.4248,12.4079,12.4164,49200.0
2013-05-13 14:15:00,14.71,14.72,14.71,14.72,105300.0,12.4079,12.4164,12.4079,12.4164,105300.0
2013-05-13 14:20:00,14.72,14.74,14.71,14.73,72900.0,12.4164,12.4332,12.4079,12.4248,72900.0
2013-05-13 14:25:00,14.73,14.74,14.72,14.73,62400.0,12.4248,12.4332,12.4164,12.4248,62400.0
2013-05-13 14:30:00,14.73,14.75,14.72,14.75,47500.0,12.4248,12.4417,12.4164,12.4417,47500.0
2013-05-13 14:35:00,14.75,14.75,14.72,14.73,50300.0,12.4417,12.4417,12.4164,12.4248,50300.0
2013-05-13 14:40:00,14.73,14.74,14.72,14.73,56700.0,12.4248,12.4332,12.4164,12.4248,56700.0
2013-05-13 14:45:00,14.74,14.74,14.72,14.72,36900.0,12.4332,12.4332,12.4164,12.4164,36900.0
2013-05-13 14:50:00,14.72,14.73,14.72,14.73,17300.0,12.4164,12.4248,12.4164,12.4248,17300.0
2013-05-13 14:55:00,14.73,14.74,14.72,14.74,69800.0,12.4248,12.4332,12.4164,12.4332,69800.0
2013-05-13 15:00:00,14.74,14.74,14.72,14.73,81100.0,12.4332,12.4332,12.4164,12.4248,81100.0
2013-05-13 15:05:00,14.72,14.73,14.71,14.72,61400.0,12.4164,12.4248,12.4079,12.4164,61400.0
2013-05-13 15:10:00,14.71,14.71,14.68,14.69,99700.0,12.4079,12.4079,12.3826,12.3911,99700.0
2013-05-13 15:15:00,14.7,14.71,14.68,14.71,71300.0,12.3995,12.4079,12.3826,12.4079,71300.0
2013-05-13 15:20:00,14.71,14.72,14.7,14.72,73200.0,12.4079,12.4164,12.3995,12.4164,73200.0
2013-05-13 15:25:00,14.71,14.73,14.71,14.73,47000.0,12.4079,12.4248,12.4079,12.4248,47000.0
2013-05-13 15:30:00,14.73,14.73,14.72,14.73,73200.0,12.4248,12.4248,12.4164,12.4248,73200.0
2013-05-13 15:35:00,14.72,14.73,14.72,14.73,101000.0,12.4164,12.4248,12.4164,12.4248,101000.0
2013-05-13 15:40:00,14.73,14.73,14.72,14.72,132700.0,12.4248,12.4248,12.4164,12.4164,132700.0
2013-05-13 15:45:00,14.72,14.73,14.72,14.72,130100.0,12.4164,12.4248,12.4164,12.4164,130100.0
2013-05-13 15:50:00,14.72,14.73,14.69,14.69,257900.0,12.4164,12.4248,12.3911,12.3911,257900.0
2013-05-13 15:55:00,14.69,14.71,14.68,14.7,687500.0,12.3911,12.4079,12.3826,12.3995,687500.0
2013-05-14 09:30:00,14.95,15.0,14.85,14.86,630000.0,12.6104,12.6526,12.526,12.5345,630000.0
2013-05-14 09:35:00,14.86,14.9,14.85,14.86,284000.0,12.5345,12.5682,12.526,12.5345,284000.0
2013-05-14 09:40:00,14.86,14.87,14.81,14.83,768600.0,12.5345,12.5429,12.4923,12.5092,768600.0
2013-05-14 09:45:00,14.83,14.88,14.83,14.86,425100.0,12.5092,12.5513,12.5092,12.5345,425100.0
2013-05-14 09:50:00,14.86,14.88,14.8,14.82,665800.0,12.5345,12.5513,12.4839,12.5007,665800.0
2013-05-14 09:55:00,14.82,14.83,14.79,14.8,307800.0,12.5007,12.5092,12.4754,12.4839,307800.0
2013-05-14 10:00:00,14.8,14.8,14.76,14.78,374400.0,12.4839,12.4839,12.4501,12.467,374400.0
2013-05-14 10:05:00,14.78,14.8,14.77,14.8,80400.0,12.467,12.4839,12.4586,12.4839,80400.0
2013-05-14 10:10:00,14.79,14.81,14.77,14.77,265700.0,12.4754,12.4923,12.4586,12.4586,265700.0
2013-05-14 10:15:00,14.77,14.84,14.76,14.84,229200.0,12.4586,12.5176,12.4501,12.5176,229200.0
2013-05-14 10:20:00,14.84,14.86,14.81,14.81,282200.0,12.5176,12.5345,12.4923,12.4923,282200.0
2013-05-14 10:25:00,14.82,14.83,14.8,14.83,182600.0,12.5007,12.5092,12.4839,12.5092,182600.0
2013-05-14 10:30:00,14.83,14.83,14.8,14.81,263100.0,12.5092,12.5092,12.4839,12.4923,263100.0
2013-05-14 10:35:00,14.81,14.83,14.8,14.83,65800.0,12.4923,12.5092,12.4839,12.5092,65800.0
2013-05-14 10:40:00,14.83,14.84,14.8,14.81,175000.0,12.5092,12.5176,12.4839,12.4923,175000.0
2013-05-14 10:45:00,14.81,14.82,14.8,14.82,126100.0,12.4923,12.5007,12.4839,12.5007,126100.0
2013-05-14 10:50:00,14.81,14.83,14.81,14.83,70600.0,12.4923,12.5092,12.4923,12.5092,70600.0
2013-05-14 10:55:00,14.83,14.86,14.82,14.86,180600.0,12.5092,12.5345,12.5007,12.5345,180600.0
2013-05-14 11:00:00,14.85,14.87,14.85,14.87,44300.0,12.526,12.5429,12.526,12.5429,44300.0
2013-05-14 11:05:00,14.86,14.87,14.86,14.87,60500.0,12.5345,12.5429,12.5345,12.5429,60500.0
2013-05-14 11:10:00,14.87,14.88,14.86,14.88,150000.0,12.5429,12.5513,12.5345,12.5513,150000.0
2013-05-14 11:15:00,14.88,14.88,14.87,14.88,63600.0,12.5513,12.5513,12.5429,12.5513,63600.0
2013-05-14 11:20:00,14.88,14.89,14.86,14.87,206100.0,12.5513,12.5598,12.5345,12.5429,206100.0
2013-05-14 11:25:00,14.86,14.87,14.86,14.87,82700.0,12.5345,12.5429,12.5345,12.5429,82700.0
2013-05-14 11:30:00,14.87,14.88,14.86,14.88,63000.0,12.5429,12.5513,12.5345,12.5513,63000.0
2013-05-14 11:35:00,14.88,14.9,14.87,14.9,74700.0,12.5513,12.5682,12.5429,12.5682,74700.0
2013-05-14 11:40:00,14.9,14.92,14.9,14.92,140100.0,12.5682,12.5851,12.5682,12.5851,140100.0
2013-05-14 11:45:00,14.92,14.96,14.91,14.92,197200.0,12.5851,12.6188,12.5766,12.5851,197200.0
2013-05-14 11:50:00,14.92,14.92,14.85,14.85,312400.0,12.5851,12.5851,12.526,12.526,312400.0
2013-05-14 11:55:00,14.86,14.86,14.84,14.86,118400.0,12.5345,12.5345,12.5176,12.5345,118400.0
2013-05-14 12:00:00,14.86,14.87,14.85,14.87,31900.0,12.5345,12.5429,12.526,12.5429,31900.0
2013-05-14 12:05:00,14.87,14.87,14.84,14.84,184900.0,12.5429,12.5429,12.5176,12.5176,184900.0
2013-05-14 12:10:00,14.85,14.89,14.84,14.89,178800.0,12.526,12.5598,12.5176,12.5598,178800.0
2013-05-14 12:15:00,14.89,14.94,14.88,14.94,223800.0,12.5598,12.602,12.5513,12.602,223800.0
2013-05-14 12:20:00,14.94,14.94,14.91,14.91,323100.0,12.602,12.602,12.5766,12.5766,323100.0
2013-05-14 12:25:00,14.91,14.92,14.88,14.89,132200.0,12.5766,12.5851,12.5513,12.5598,132200.0
2013-05-14 12:30:00,14.89,14.9,14.88,14.9,63100.0,12.5598,12.5682,12.5513,12.5682,63100.0
2013-05-14 12:35:00,14.9,14.91,14.89,14.9,107700.0,12.5682,12.5766,12.5598,12.5682,107700.0
2013-05-14 12:40:00,14.89,14.9,14.89,14.9,23600.0,12.5598,12.5682,12.5598,12.5682,23600.0
2013-05-14 12:45:00,14.9,14.9,14.89,14.9,37300.0,12.5682,12.5682,12.5598,12.5682,37300.0
2013-05-14 12:50:00,14.89,14.9,14.87,14.87,112900.0,12.5598,12.5682,12.5429,12.5429,112900.0
2013-05-14 12:55:00,14.88,14.88,14.86,14.86,48900.0,12.5513,12.5513,12.5345,12.5345,48900.0
2013-05-14 13:00:00,14.86,14.87,14.84,14.85,108400.0,12.5345,12.5429,12.5176,12.526,108400.0
2013-05-14 13:05:00,14.85,14.85,14.83,14.83,75000.0,12.526,12.526,12.5092,12.5092,75000.0
2013-05-14 13:10:00,14.83,14.84,14.81,14.81,112500.0,12.5092,12.5176,12.4923,12.4923,112500.0
2013-05-14 13:15:00,14.82,14.82,14.81,14.82,83700.0,12.5007,12.5007,12.4923,12.5007,83700.0
2013-05-14 13:20:00,14.82,14.82,14.81,14.82,54000.0,12.5007,12.5007,12.4923,12.5007,54000.0
2013-05-14 13:25:00,14.82,14.82,14.81,14.81,49900.0,12.5007,12.5007,12.4923,12.4923,49900.0
2013-05-14 13:30:00,14.82,14.83,14.81,14.83,86000.0,12.5007,12.5092,12.4923,12.5092,86000.0
2013-05-14 13:35:00,14.83,14.83,14.78,14.79,298200.0,12.5092,12.5092,12.467,12.4754,298200.0
2013-05-14 13:40:00,14.79,14.79,14.76,14.77,401000.0,12.4754,12.4754,12.4501,12.4586,401000.0
2013-05-14 13:45:00,14.76,14.78,14.76,14.77,212800.0,12.4501,12.467,12.4501,12.4586,212800.0
2013-05-14 13:50:00,14.78,14.78,14.76,14.78,220500.0,12.467,12.467,12.4501,12.467,220500.0
2013-05-14 13:55:00,14.78,14.78,14.77,14.78,82200.0,12.467,12.467,12.4586,12.467,82200.0
2013-05-14 14:00:00,14.77,14.78,14.75,14.76,172200.0,12.4586,12.467,12.4417,12.4501,172200.0
2013-05-14 14:05:00,14.76,14.77,14.73,14.73,281100.0,12.4501,12.4586,12.4248,12.4248,281100.0
2013-05-14 14:10:00,14.74,14.77,14.73,14.77,104500.0,12.4332,12.4586,12.4248,12.4586,104500.0
2013-05-14 14:15:00,14.77,14.8,14.77,14.8,59400.0,12.4586,12.4839,12.4586,12.4839,59400.0
2013-05-14 14:20:00,14.8,14.82,14.79,14.82,249400.0,12.4839,12.5007,12.4754,12.5007,249400.0
2013-05-14 14:25:00,14.82,14.84,14.81,14.82,191400.0,12.5007,12.5176,12.4923,12.5007,191400.0
2013-05-14 14:30:00,14.82,14.83,14.81,14.82,150300.0,12.5007,12.5092,12.4923,12.5007,150300.0
2013-05-14 14:35:00,14.82,14.84,14.81,14.84,56200.0,12.5007,12.5176,12.4923,12.5176,56200.0
2013-05-14 14:40:00,14.84,14.86,14.83,14.85,95400.0,12.5176,12.5345,12.5092,12.526,95400.0
2013-05-14 14:45:00,14.85,14.85,14.83,14.84,85400.0,12.526,12.526,12.5092,12.5176,85400.0
2013-05-14 14:50:00,14.84,14.84,14.8,14.8,192200.0,12.5176,12.5176,12.4839,12.4839,192200.0
2013-05-14 14:55:00,14.8,14.81,14.78,14.79,186400.0,12.4839,12.4923,12.467,12.4754,186400.0
2013-05-14 15:00:00,14.79,14.82,14.77,14.81,141400.0,12.4754,12.5007,12.4586,12.4923,141400.0
2013-05-14 15:05:00,14.82,14.83,14.81,14.83,55700.0,12.5007,12.5092,12.4923,12.5092,55700.0
2013-05-14 15:10:00,14.83,14.83,14.82,14.83,98900.0,12.5092,12.5092,12.5007,12.5092,98900.0
2013-05-14 15:15:00,14.83,14.83,14.82,14.83,30700.0,12.5092,12.5092,12.5007,12.5092,30700.0
2013-05-14 15:20:00,14.83,14.83,14.82,14.83,48200.0,12.5092,12.5092,12.5007,12.5092,48200.0
2013-05-14 15:25:00,14.83,14.83,14.82,14.83,75400.0,12.5092,12.5092,12.5007,12.5092,75400.0
2013-05-14 15:30:00,14.83,14.83,14.82,14.83,124900.0,12.5092,12.5092,12.5007,12.5092,124900.0
2013-05-14 15:35:00,14.83,14.83,14.82,14.83,166500.0,12.5092,12.5092,12.5007,12.5092,166500.0
2013-05-14 15:40:00,14.83,14.86,14.82,14.86,279400.0,12.5092,12.5345,12.5007,12.5345,279400.0
2013-05-14 15:45:00,14.86,14.86,14.83,14.85,481900.0,12.5345,12.5345,12.5092,12.526,481900.0
2013-05-14 15:50:00,14.84,14.85,14.83,14.83,743400.0,12.5176,12.526,12.5092,12.5092,743400.0
2013-05-14 15:55:00,14.83,14.84,14.79,14.79,1071800.0,12.5092,12.5176,12.4754,12.4754,1071800.0
2013-05-15 09:30:00,14.76,14.82,14.74,14.78,326600.0,12.4501,12.5007,12.4332,12.467,326600.0
2013-05-15 09:35:00,14.78,14.8,14.71,14.72,314400.0,12.467,12.4839,12.4079,12.4164,314400.0
2013-05-15 09:40:00,14.72,14.77,14.69,14.74,298400.0,12.4164,12.4586,12.3911,12.4332,298400.0
2013-05-15 09:45:00,14.75,14.76,14.72,14.72,218500.0,12.4417,12.4501,12.4164,12.4164,218500.0
2013-05-15 09:50:00,14.73,14.74,14.71,14.73,332700.0,12.4248,12.4332,12.4079,12.4248,332700.0
2013-05-15 09:55:00,14.72,14.78,14.71,14.78,189200.0,12.4164,12.467,12.4079,12.467,189200.0
2013-05-15 10:00:00,14.78,14.79,14.76,14.79,218400.0,12.467,12.4754,12.4501,12.4754,218400.0
2013-05-15 10:05:00,14.79,14.81,14.77,14.79,233700.0,12.4754,12.4923,12.4586,12.4754,233700.0
2013-05-15 10:10:00,14.79,14.8,14.76,14.8,281500.0,12.4754,12.4839,12.4501,12.4839,281500.0
2013-05-15 10:15:00,14.8,14.81,14.79,14.81,163300.0,12.4839,12.4923,12.4754,12.4923,163300.0
2013-05-15 10:20:00,14.81,14.82,14.79,14.82,110100.0,12.4923,12.5007,12.4754,12.5007,110100.0
2013-05-15 10:25:00,14.82,14.84,14.8,14.84,106500.0,12.5007,12.5176,12.4839,12.5176,106500.0
2013-05-15 10:30:00,14.84,14.88,14.84,14.88,73600.0,12.5176,12.5513,12.5176,12.5513,73600.0
2013-05-15 10:35:00,14.88,14.91,14.87,14.91,90700.0,12.5513,12.5766,12.5429,12.5766,90700.0
2013-05-15 10:40:00,14.91,14.92,14.86,14.86,118900.0,12.5766,12.5851,12.5345,12.5345,118900.0
2013-05-15 10:45:00,14.86,14.89,14.85,14.88,122600.0,12.5345,12.5598,12.526,12.5513,122600.0
2013-05-15 10:50:00,14.88,14.91,14.87,14.91,95900.0,12.5513,12.5766,12.5429,12.5766,95900.0
2013-05-15 10:55:00,14.91,14.93,14.9,14.92,158400.0,12.5766,12.5935,12.5682,12.5851,158400.0
2013-05-15 11:00:00,14.92,14.95,14.92,14.94,128200.0,12.5851,12.6104,12.5851,12.602,128200.0
2013-05-15 11:05:00,14.94,14.94,14.93,14.94,43700.0,12.602,12.602,12.5935,12.602,43700.0
2013-05-15 11:10:00,14.94,14.95,14.93,14.94,61900.0,12.602,12.6104,12.5935,12.602,61900.0
2013-05-15 11:15:00,14.94,14.96,14.94,14.96,71400.0,12.602,12.6188,12.602,12.6188,71400.0
2013-05-15 11:20:00,14.96,14.96,14.94,14.95,102300.0,12.6188,12.6188,12.602,12.6104,102300.0
2013-05-15 11:25:00,14.94,14.97,14.93,14.96,159200.0,12.602,12.6273,12.5935,12.6188,159200.0
2013-05-15 11:30:00,14.96,14.97,14.96,14.96,45000.0,12.6188,12.6273,12.6188,12.6188,45000.0
2013-05-15 11:35:00,14.97,14.98,14.96,14.98,66900.0,12.6273,12.6357,12.6188,12.6357,66900.0
2013-05-15 11:40:00,14.98,15.0,14.98,14.99,97200.0,12.6357,12.6526,12.6357,12.6441,97200.0
2013-05-15 11:45:00,14.99,14.99,14.95,14.95,199100.0,12.6441,12.6441,12.6104,12.6104,199100.0
2013-05-15 11:50:00,14.95,14.96,14.95,14.96,69800.0,12.6104,12.6188,12.6104,12.6188,69800.0
2013-05-15 11:55:00,14.96,14.97,14.95,14.96,142200.0,12.6188,12.6273,12.6104,12.6188,142200.0
2013-05-15 12:00:00,14.97,14.99,14.96,14.99,66000.0,12.6273,12.6441,12.6188,12.6441,66000.0
2013-05-15 12:05:00,14.98,15.0,14.98,14.99,91700.0,12.6357,12.6526,12.6357,12.6441,91700.0
2013-05-15 12:10:00,15.0,15.0,14.98,15.0,150300.0,12.6526,12.6526,12.6357,12.6526,150300.0
2013-05-15 12:15:00,14.99,15.0,14.97,14.98,87600.0,12.6441,12.6526,12.6273,12.6357,87600.0
2013-05-15 12:20:00,14.98,14.98,14.97,14.97,20000.0,12.6357,12.6357,12.6273,12.6273,20000.0
2013-05-15 12:25:00,14.98,14.98,14.96,14.96,96000.0,12.6357,12.6357,12.6188,12.6188,96000.0
2013-05-15 12:30:00,14.97,14.99,14.96,14.99,127800.0,12.6273,12.6441,12.6188,12.6441,127800.0
2013-05-15 12:35:00,14.99,15.0,14.98,14.99,93900.0,12.6441,12.6526,12.6357,12.6441,93900.0
2013-05-15 12:40:00,14.98,15.0,14.97,14.98,104100.0,12.6357,12.6526,12.6273,12.6357,104100.0
2013-05-15 12:45:00,14.97,14.98,14.97,14.97,56900.0,12.6273,12.6357,12.6273,12.6273,56900.0
2013-05-15 12:50:00,14.98,14.98,14.95,14.96,135000.0,12.6357,12.6357,12.6104,12.6188,135000.0
2013-05-15 12:55:00,14.96,14.96,14.94,14.94,110500.0,12.6188,12.6188,12.602,12.602,110500.0
2013-05-15 13:00:00,14.94,14.97,14.94,14.96,198200.0,12.602,12.6273,12.602,12.6188,198200.0
2013-05-15 13:05:00,14.97,14.97,14.94,14.95,101800.0,12.6273,12.6273,12.602,12.6104,101800.0
2013-05-15 13:10:00,14.96,14.96,14.95,14.96,31600.0,12.6188,12.6188,12.6104,12.6188,31600.0
2013-05-15 13:15:00,14.95,14.96,14.91,14.92,143400.0,12.6104,12.6188,12.5766,12.5851,143400.0
2013-05-15 13:20:00,14.91,14.92,14.88,14.88,56900.0,12.5766,12.5851,12.5513,12.5513,56900.0
2013-05-15 13:25:00,14.88,14.9,14.86,14.89,166200.0,12.5513,12.5682,12.5345,12.5598,166200.0
2013-05-15 13:30:00,14.89,14.92,14.89,14.91,56800.0,12.5598,12.5851,12.5598,12.5766,56800.0
2013-05-15 13:35:00,14.92,14.93,14.92,14.93,51300.0,12.5851,12.5935,12.5851,12.5935,51300.0
2013-05-15 13:40:00,14.93,14.93,14.89,14.9,120200.0,12.5935,12.5935,12.5598,12.5682,120200.0
2013-05-15 13:45:00,14.9,14.92,14.9,14.92,156800.0,12.5682,12.5851,12.5682,12.5851,156800.0
2013-05-15 13:50:00,14.92,14.92,14.87,14.87,233800.0,12.5851,12.5851,12.5429,12.5429,233800.0
2013-05-15 13:55:00,14.88,14.88,14.84,14.84,100400.0,12.5513,12.5513,12.5176,12.5176,100400.0
2013-05-15 14:00:00,14.85,14.86,14.84,14.84,175200.0,12.526,12.5345,12.5176,12.5176,175200.0
2013-05-15 14:05:00,14.85,14.85,14.84,14.84,89000.0,12.526,12.526,12.5176,12.5176,89000.0
2013-05-15 14:10:00,14.84,14.85,14.82,14.82,121200.0,12.5176,12.526,12.5007,12.5007,121200.0
2013-05-15 14:15:00,14.82,14.84,14.82,14.82,452000.0,12.5007,12.5176,12.5007,12.5007,452000.0
2013-05-15 14:20:00,14.82,14.82,14.79,14.79,199400.0,12.5007,12.5007,12.4754,12.4754,199400.0
2013-05-15 14:25:00,14.79,14.84,14.77,14.82,272300.0,12.4754,12.5176,12.4586,12.5007,272300.0
2013-05-15 14:30:00,14.83,14.83,14.8,14.8,230700.0,12.5092,12.5092,12.4839,12.4839,230700.0
2013-05-15 14:35:00,14.8,14.81,14.79,14.79,67400.0,12.4839,12.4923,12.4754,12.4754,67400.0
2013-05-15 14:40:00,14.79,14.8,14.77,14.77,157000.0,12.4754,12.4839,12.4586,12.4586,157000.0
2013-05-15 14:45:00,14.77,14.83,14.76,14.81,294800.0,12.4586,12.5092,12.4501,12.4923,294800.0
2013-05-15 14:50:00,14.81,14.81,14.79,14.8,118100.0,12.4923,12.4923,12.4754,12.4839,118100.0
2013-05-15 14:55:00,14.8,14.83,14.8,14.81,236700.0,12.4839,12.5092,12.4839,12.4923,236700.0
2013-05-15 15:00:00,14.8,14.81,14.78,14.79,128400.0,12.4839,12.4923,12.467,12.4754,128400.0
2013-05-15 15:05:00,14.79,14.82,14.78,14.81,236800.0,12.4754,12.5007,12.467,12.4923,236800.0
2013-05-15 15:10:00,14.81,14.81,14.79,14.81,357400.0,12.4923,12.4923,12.4754,12.4923,357400.0
2013-05-15 15:15:00,14.81,14.82,14.79,14.79,305700.0,12.4923,12.5007,12.4754,12.4754,305700.0
2013-05-15 15:20:00,14.79,14.8,14.77,14.79,344000.0,12.4754,12.4839,12.4586,12.4754,344000.0
2013-05-15 15:25:00,14.79,14.79,14.78,14.78,105500.0,12.4754,12.4754,12.467,12.467,105500.0
2013-05-15 15:30:00,14.79,14.81,14.78,14.81,233800.0,12.4754,12.4923,12.467,12.4923,233800.0
2013-05-15 15:35:00,14.81,14.83,14.8,14.8,323900.0,12.4923,12.5092,12.4839,12.4839,323900.0
2013-05-15 15:40:00,14.81,14.81,14.79,14.79,147700.0,12.4923,12.4923,12.4754,12.4754,147700.0
2013-05-15 15:45:00,14.79,14.8,14.79,14.79,232800.0,12.4754,12.4839,12.4754,12.4754,232800.0
2013-05-15 15:50:00,14.79,14.82,14.79,14.8,1360800.0,12.4754,12.5007,12.4754,12.4839,1360800.0
2013-05-15 15:55:00,14.8,14.82,14.79,14.81,890200.0,12.4839,12.5007,12.4754,12.4923,890200.0
2013-05-16 09:30:00,14.86,14.88,14.77,14.8,322000.0,12.5345,12.5513,12.4586,12.4839,322000.0
2013-05-16 09:35:00,14.8,14.83,14.76,14.8,698400.0,12.4839,12.5092,12.4501,12.4839,698400.0
2013-05-16 09:40:00,14.79,14.81,14.78,14.79,177500.0,12.4754,12.4923,12.467,12.4754,177500.0
2013-05-16 09:45:00,14.79,14.81,14.77,14.78,247900.0,12.4754,12.4923,12.4586,12.467,247900.0
2013-05-16 09:50:00,14.78,14.8,14.77,14.79,205900.0,12.467,12.4839,12.4586,12.4754,205900.0
2013-05-16 09:55:00,14.79,14.79,14.77,14.77,204500.0,12.4754,12.4754,12.4586,12.4586,204500.0
2013-05-16 10:00:00,14.78,14.79,14.73,14.74,324000.0,12.467,12.4754,12.4248,12.4332,324000.0
2013-05-16 10:05:00,14.75,14.77,14.72,14.73,183400.0,12.4417,12.4586,12.4164,12.4248,183400.0
2013-05-16 10:10:00,14.74,14.74,14.71,14.73,492500.0,12.4332,12.4332,12.4079,12.4248,492500.0
2013-05-16 10:15:00,14.74,14.74,14.71,14.73,199200.0,12.4332,12.4332,12.4079,12.4248,199200.0
2013-05-16 10:20:00,14.73,14.74,14.71,14.71,303600.0,12.4248,12.4332,12.4079,12.4079,303600.0
2013-05-16 10:25:00,14.71,14.74,14.71,14.73,121700.0,12.4079,12.4332,12.4079,12.4248,121700.0
2013-05-16 10:30:00,14.73,14.78,14.73,14.77,263300.0,12.4248,12.467,12.4248,12.4586,263300.0
2013-05-16 10:35:00,14.77,14.77,14.75,14.76,135900.0,12.4586,12.4586,12.4417,12.4501,135900.0
2013-05-16 10:40:00,14.76,14.77,14.72,14.72,153800.0,12.4501,12.4586,12.4164,12.4164,153800.0
2013-05-16 10:45:00,14.73,14.74,14.72,14.73,181700.0,12.4248,12.4332,12.4164,12.4248,181700.0
2013-05-16 10:50:00,14.72,14.73,14.72,14.73,50900.0,12.4164,12.4248,12.4164,12.4248,50900.0
2013-05-16 10:55:00,14.72,14.73,14.71,14.72,54900.0,12.4164,12.4248,12.4079,12.4164,54900.0
2013-05-16 11:00:00,14.72,14.74,14.71,14.73,253200.0,12.4164,12.4332,12.4079,12.4248,253200.0
2013-05-16 11:05:00,14.74,14.75,14.72,14.73,150300.0,12.4332,12.4417,12.4164,12.4248,150300.0
2013-05-16 11:10:00,14.73,14.74,14.73,14.73,140100.0,12.4248,12.4332,12.4248,12.4248,140100.0
2013-05-16 11:15:00,14.74,14.74,14.71,14.71,170300.0,12.4332,12.4332,12.4079,12.4079,170300.0
2013-05-16 11:20:00,14.71,14.73,14.71,14.73,30000.0,12.4079,12.4248,12.4079,12.4248,30000.0
2013-05-16 11:25:00,14.72,14.74,14.72,14.73,69000.0,12.4164,12.4332,12.4164,12.4248,69000.0
2013-05-16 11:30:00,14.74,14.74,14.73,14.74,82700.0,12.4332,12.4332,12.4248,12.4332,82700.0
2013-05-16 11:35:00,14.73,14.74,14.72,14.74,163400.0,12.4248,12.4332,12.4164,12.4332,163400.0
2013-05-16 11:40:00,14.74,14.74,14.7,14.71,130300.0,12.4332,12.4332,12.3995,12.4079,130300.0
2013-05-16 11:45:00,14.7,14.72,14.69,14.69,257900.0,12.3995,12.4164,12.3911,12.3911,257900.0
2013-05-16 11:50:00,14.7,14.71,14.69,14.7,253500.0,12.3995,12.4079,12.3911,12.3995,253500.0
2013-05-16 11:55:00,14.7,14.71,14.69,14.7,90600.0,12.3995,12.4079,12.3911,12.3995,90600.0
2013-05-16 12:00:00,14.7,14.71,14.69,14.71,71700.0,12.3995,12.4079,12.3911,12.4079,71700.0
2013-05-16 12:05:00,14.71,14.71,14.69,14.7,50000.0,12.4079,12.4079,12.3911,12.3995,50000.0
2013-05-16 12:10:00,14.7,14.71,14.69,14.7,105300.0,12.3995,12.4079,12.3911,12.3995,105300.0
2013-05-16 12:15:00,14.7,14.7,14.69,14.7,46200.0,12.3995,12.3995,12.3911,12.3995,46200.0
2013-05-16 12:20:00,14.69,14.7,14.69,14.7,50900.0,12.3911,12.3995,12.3911,12.3995,50900.0
2013-05-16 12:25:00,14.7,14.7,14.69,14.7,54700.0,12.3995,12.3995,12.3911,12.3995,54700.0
2013-05-16 12:30:00,14.7,14.7,14.69,14.7,110800.0,12.3995,12.3995,12.3911,12.3995,110800.0
2013-05-16 12:35:00,14.7,14.7,14.69,14.7,37000.0,12.3995,12.3995,12.3911,12.3995,37000.0
2013-05-16 12:40:00,14.7,14.7,14.69,14.7,123700.0,12.3995,12.3995,12.3911,12.3995,123700.0
2013-05-16 12:45:00,14.69,14.7,14.69,14.7,72400.0,12.3911,12.3995,12.3911,12.3995,72400.0
2013-05-16 12:50:00,14.7,14.7,14.69,14.69,100000.0,12.3995,12.3995,12.3911,12.3911,100000.0
2013-05-16 12:55:00,14.69,14.7,14.69,14.69,101500.0,12.3911,12.3995,12.3911,12.3911,101500.0
2013-05-16 13:00:00,14.7,14.7,14.69,14.7,94500.0,12.3995,12.3995,12.3911,12.3995,94500.0
2013-05-16 13:05:00,14.7,14.7,14.69,14.7,51400.0,12.3995,12.3995,12.3911,12.3995,51400.0
2013-05-16 13:10:00,14.7,14.7,14.69,14.7,52200.0,12.3995,12.3995,12.3911,12.3995,52200.0
2013-05-16 13:15:00,14.69,14.7,14.69,14.69,34800.0,12.3911,12.3995,12.3911,12.3911,34800.0
2013-05-16 13:20:00,14.7,14.7,14.69,14.7,37800.0,12.3995,12.3995,12.3911,12.3995,37800.0
2013-05-16 13:25:00,14.7,14.7,14.69,14.7,160700.0,12.3995,12.3995,12.3911,12.3995,160700.0
2013-05-16 13:30:00,14.7,14.7,14.69,14.7,65300.0,12.3995,12.3995,12.3911,12.3995,65300.0
2013-05-16 13:35:00,14.7,14.71,14.7,14.7,154500.0,12.3995,12.4079,12.3995,12.3995,154500.0
2013-05-16 13:40:00,14.7,14.71,14.7,14.71,358000.0,12.3995,12.4079,12.3995,12.4079,358000.0
2013-05-16 13:45:00,14.71,14.72,14.7,14.71,47200.0,12.4079,12.4164,12.3995,12.4079,47200.0
2013-05-16 13:50:00,14.71,14.73,14.71,14.71,161700.0,12.4079,12.4248,12.4079,12.4079,161700.0
2013-05-16 13:55:00,14.72,14.72,14.71,14.72,14200.0,12.4164,12.4164,12.4079,12.4164,14200.0
2013-05-16 14:00:00,14.72,14.73,14.71,14.71,222000.0,12.4164,12.4248,12.4079,12.4079,222000.0
2013-05-16 14:05:00,14.71,14.72,14.71,14.71,34600.0,12.4079,12.4164,12.4079,12.4079,34600.0
2013-05-16 14:10:00,14.72,14.75,14.71,14.73,584500.0,12.4164,12.4417,12.4079,12.4248,584500.0
2013-05-16 14:15:00,14.74,14.74,14.72,14.74,144400.0,12.4332,12.4332,12.4164,12.4332,144400.0
2013-05-16 14:20:00,14.73,14.77,14.73,14.77,82800.0,12.4248,12.4586,12.4248,12.4586,82800.0
2013-05-16 14:25:00,14.77,14.78,14.75,14.76,203200.0,12.4586,12.467,12.4417,12.4501,203200.0
2013-05-16 14:30:00,14.76,14.77,14.74,14.76,281000.0,12.4501,12.4586,12.4332,12.4501,281000.0
2013-05-16 14:35:00,14.77,14.77,14.74,14.75,197500.0,12.4586,12.4586,12.4332,12.4417,197500.0
2013-05-16 14:40:00,14.74,14.75,14.73,14.74,168300.0,12.4332,12.4417,12.4248,12.4332,168300.0
2013-05-16 14:45:00,14.73,14.75,14.73,14.74,178500.0,12.4248,12.4417,12.4248,12.4332,178500.0
2013-05-16 14:50:00,14.74,14.75,14.73,14.73,83200.0,12.4332,12.4417,12.4248,12.4248,83200.0
2013-05-16 14:55:00,14.73,14.75,14.73,14.75,100100.0,12.4248,12.4417,12.4248,12.4417,100100.0
2013-05-16 15:00:00,14.75,14.75,14.74,14.75,88700.0,12.4417,12.4417,12.4332,12.4417,88700.0
2013-05-16 15:05:00,14.74,14.75,14.74,14.74,142500.0,12.4332,12.4417,12.4332,12.4332,142500.0
2013-05-16 15:10:00,14.75,14.75,14.71,14.71,201000.0,12.4417,12.4417,12.4079,12.4079,201000.0
2013-05-16 15:15:00,14.71,14.72,14.63,14.68,1492500.0,12.4079,12.4164,12.3405,12.3826,1492500.0
2013-05-16 15:20:00,14.69,14.7,14.64,14.65,575900.0,12.3911,12.3995,12.3489,12.3573,575900.0
2013-05-16 15:25:00,14.65,14.68,14.64,14.64,507000.0,12.3573,12.3826,12.3489,12.3489,507000.0
2013-05-16 15:30:00,14.64,14.69,14.63,14.69,720300.0,12.3489,12.3911,12.3405,12.3911,720300.0
2013-05-16 15:35:00,14.69,14.7,14.67,14.68,477500.0,12.3911,12.3995,12.3742,12.3826,477500.0
2013-05-16 15:40:00,14.68,14.7,14.66,14.7,219600.0,12.3826,12.3995,12.3658,12.3995,219600.0
2013-05-16 15:45:00,14.7,14.7,14.67,14.68,279100.0,12.3995,12.3995,12.3742,12.3826,279100.0
2013-05-16 15:50:00,14.68,14.68,14.65,14.65,458500.0,12.3826,12.3826,12.3573,12.3573,458500.0
2013-05-16 15:55:00,14.65,14.93,14.32,14.64,4857400.0,12.3573,12.5935,12.079,12.3489,4857400.0
2013-05-17 09:30:00,14.56,14.67,14.52,14.59,1770100.0,12.2814,12.3742,12.2477,12.3067,1770100.0
2013-05-17 09:35:00,14.59,14.6,14.48,14.5,834100.0,12.3067,12.3152,12.2139,12.2308,834100.0
2013-05-17 09:40:00,14.5,14.54,14.44,14.46,922400.0,12.2308,12.2645,12.1802,12.1971,922400.0
2013-05-17 09:45:00,14.46,14.54,14.44,14.53,604200.0,12.1971,12.2645,12.1802,12.2561,604200.0
2013-05-17 09:50:00,14.53,14.63,14.52,14.62,455300.0,12.2561,12.3405,12.2477,12.332,455300.0
2013-05-17 09:55:00,14.61,14.78,14.6,14.75,880100.0,12.3236,12.467,12.3152,12.4417,880100.0
2013-05-17 10:00:00,14.75,14.87,14.75,14.87,847300.0,12.4417,12.5429,12.4417,12.5429,847300.0
2013-05-17 10:05:00,14.87,14.94,14.87,14.89,532400.0,12.5429,12.602,12.5429,12.5598,532400.0
2013-05-17 10:10:00,14.89,14.92,14.87,14.89,490800.0,12.5598,12.5851,12.5429,12.5598,490800.0
2013-05-17 10:15:00,14.88,14.9,14.83,14.85,605400.0,12.5513,12.5682,12.5092,12.526,605400.0
2013-05-17 10:20:00,14.85,14.86,14.75,14.75,501000.0,12.526,12.5345,12.4417,12.4417,501000.0
2013-05-17 10:25:00,14.75,14.75,14.74,14.74,202400.0,12.4417,12.4417,12.4332,12.4332,202400.0
2013-05-17 10:30:00,14.74,14.75,14.67,14.68,476000.0,12.4332,12.4417,12.3742,12.3826,476000.0
2013-05-17 10:35:00,14.68,14.71,14.67,14.67,192200.0,12.3826,12.4079,12.3742,12.3742,192200.0
2013-05-17 10:40:00,14.68,14.71,14.65,14.67,387000.0,12.3826,12.4079,12.3573,12.3742,387000.0
2013-05-17 10:45:00,14.66,14.74,14.65,14.74,478500.0,12.3658,12.4332,12.3573,12.4332,478500.0
2013-05-17 10:50:00,14.74,14.76,14.69,14.7,189900.0,12.4332,12.4501,12.3911,12.3995,189900.0
2013-05-17 10:55:00,14.7,14.77,14.69,14.75,221500.0,12.3995,12.4586,12.3911,12.4417,221500.0
2013-05-17 11:00:00,14.74,14.75,14.73,14.75,97500.0,12.4332,12.4417,12.4248,12.4417,97500.0
2013-05-17 11:05:00,14.74,14.75,14.72,14.75,269600.0,12.4332,12.4417,12.4164,12.4417,269600.0
2013-05-17 11:10:00,14.75,14.8,14.73,14.79,237300.0,12.4417,12.4839,12.4248,12.4754,237300.0
2013-05-17 11:15:00,14.79,14.83,14.77,14.82,179600.0,12.4754,12.5092,12.4586,12.5007,179600.0
2013-05-17 11:20:00,14.82,14.85,14.8,14.82,267500.0,12.5007,12.526,12.4839,12.5007,267500.0
2013-05-17 11:25:00,14.82,14.84,14.79,14.83,149900.0,12.5007,12.5176,12.4754,12.5092,149900.0
2013-05-17 11:30:00,14.82,14.83,14.8,14.8,73800.0,12.5007,12.5092,12.4839,12.4839,73800.0
2013-05-17 11:35:00,14.8,14.82,14.78,14.81,137200.0,12.4839,12.5007,12.467,12.4923,137200.0
2013-05-17 11:40:00,14.81,14.82,14.78,14.78,249200.0,12.4923,12.5007,12.467,12.467,249200.0
2013-05-17 11:45:00,14.79,14.79,14.66,14.67,277200.0,12.4754,12.4754,12.3658,12.3742,277200.0
2013-05-17 11:50:00,14.66,14.67,14.64,14.65,101100.0,12.3658,12.3742,12.3489,12.3573,101100.0
2013-05-17 11:55:00,14.64,14.71,14.64,14.71,168600.0,12.3489,12.4079,12.3489,12.4079,168600.0
2013-05-17 12:00:00,14.71,14.71,14.69,14.71,102500.0,12.4079,12.4079,12.3911,12.4079,102500.0
2013-05-17 12:05:00,14.71,14.72,14.69,14.7,175400.0,12.4079,12.4164,12.3911,12.3995,175400.0
2013-05-17 12:10:00,14.7,14.71,14.7,14.7,84100.0,12.3995,12.4079,12.3995,12.3995,84100.0
2013-05-17 12:15:00,14.71,14.74,14.7,14.73,133900.0,12.4079,12.4332,12.3995,12.4248,133900.0
2013-05-17 12:20:00,14.73,14.78,14.72,14.78,169800.0,12.4248,12.467,12.4164,12.467,169800.0
2013-05-17 12:25:00,14.78,14.81,14.78,14.79,109200.0,12.467,12.4923,12.467,12.4754,109200.0
2013-05-17 12:30:00,14.79,14.79,14.75,14.79,171400.0,12.4754,12.4754,12.4417,12.4754,171400.0
2013-05-17 12:35:00,14.79,14.8,14.77,14.78,87700.0,12.4754,12.4839,12.4586,12.467,87700.0
2013-05-17 12:40:00,14.79,14.79,14.76,14.76,71800.0,12.4754,12.4754,12.4501,12.4501,71800.0
2013-05-17 12:45:00,14.76,14.77,14.73,14.76,149600.0,12.4501,12.4586,12.4248,12.4501,149600.0
2013-05-17 12:50:00,14.75,14.77,14.75,14.77,79500.0,12.4417,12.4586,12.4417,12.4586,79500.0
2013-05-17 12:55:00,14.77,14.83,14.77,14.82,139400.0,12.4586,12.5092,12.4586,12.5007,139400.0
2013-05-17 13:00:00,14.82,14.83,14.8,14.81,77400.0,12.5007,12.5092,12.4839,12.4923,77400.0
2013-05-17 13:05:00,14.81,14.81,14.79,14.79,111800.0,12.4923,12.4923,12.4754,12.4754,111800.0
2013-05-17 13:10:00,14.79,14.82,14.77,14.82,172600.0,12.4754,12.5007,12.4586,12.5007,172600.0
2013-05-17 13:15:00,14.82,14.82,14.79,14.8,72300.0,12.5007,12.5007,12.4754,12.4839,72300.0
2013-05-17 13:20:00,14.8,14.8,14.79,14.79,42200.0,12.4839,12.4839,12.4754,12.4754,42200.0
2013-05-17 13:25:00,14.79,14.8,14.78,14.78,80600.0,12.4754,12.4839,12.467,12.467,80600.0
2013-05-17 13:30:00,14.78,14.79,14.78,14.79,60000.0,12.467,12.4754,12.467,12.4754,60000.0
2013-05-17 13:35:00,14.79,14.79,14.75,14.77,253600.0,12.4754,12.4754,12.4417,12.4586,253600.0
2013-05-17 13:40:00,14.77,14.77,14.73,14.76,142900.0,12.4586,12.4586,12.4248,12.4501,142900.0
2013-05-17 13:45:00,14.75,14.76,14.73,14.74,60800.0,12.4417,12.4501,12.4248,12.4332,60800.0
2013-05-17 13:50:00,14.74,14.74,14.72,14.72,70900.0,12.4332,12.4332,12.4164,12.4164,70900.0
2013-05-17 13:55:00,14.73,14.74,14.72,14.73,134600.0,12.4248,12.4332,12.4164,12.4248,134600.0
2013-05-17 14:00:00,14.73,14.76,14.73,14.76,92700.0,12.4248,12.4501,12.4248,12.4501,92700.0
2013-05-17 14:05:00,14.76,14.8,14.75,14.79,114000.0,12.4501,12.4839,12.4417,12.4754,114000.0
2013-05-17 14:10:00,14.79,14.83,14.78,14.83,83100.0,12.4754,12.5092,12.467,12.5092,83100.0
2013-05-17 14:15:00,14.83,14.83,14.81,14.81,151200.0,12.5092,12.5092,12.4923,12.4923,151200.0
2013-05-17 14:20:00,14.82,14.84,14.8,14.83,109900.0,12.5007,12.5176,12.4839,12.5092,109900.0
2013-05-17 14:25:00,14.84,14.85,14.81,14.85,203200.0,12.5176,12.526,12.4923,12.526,203200.0
2013-05-17 14:30:00,14.85,14.85,14.8,14.85,215900.0,12.526,12.526,12.4839,12.526,215900.0
2013-05-17 14:35:00,14.85,14.86,14.84,14.85,232500.0,12.526,12.5345,12.5176,12.526,232500.0
2013-05-17 14:40:00,14.84,14.86,14.84,14.86,198300.0,12.5176,12.5345,12.5176,12.5345,198300.0
2013-05-17 14:45:00,14.86,14.89,14.85,14.88,176800.0,12.5345,12.5598,12.526,12.5513,176800.0
2013-05-17 14:50:00,14.88,14.89,14.85,14.87,255700.0,12.5513,12.5598,12.526,12.5429,255700.0
2013-05-17 14:55:00,14.87,14.9,14.86,14.9,290600.0,12.5429,12.5682,12.5345,12.5682,290600.0
2013-05-17 15:00:00,14.9,14.9,14.89,14.9,101800.0,12.5682,12.5682,12.5598,12.5682,101800.0
2013-05-17 15:05:00,14.89,14.9,14.87,14.88,153400.0,12.5598,12.5682,12.5429,12.5513,153400.0
2013-05-17 15:10:00,14.88,14.9,14.87,14.9,166900.0,12.5513,12.5682,12.5429,12.5682,166900.0
2013-05-17 15:15:00,14.9,14.93,14.88,14.93,432300.0,12.5682,12.5935,12.5513,12.5935,432300.0
2013-05-17 15:20:00,14.93,14.95,14.92,14.94,206500.0,12.5935,12.6104,12.5851,12.602,206500.0
2013-05-17 15:25:00,14.93,14.94,14.91,14.93,231800.0,12.5935,12.602,12.5766,12.5935,231800.0
2013-05-17 15:30:00,14.93,14.94,14.92,14.93,335200.0,12.5935,12.602,12.5851,12.5935,335200.0
2013-05-17 15:35:00,14.94,14.94,14.92,14.93,237200.0,12.602,12.602,12.5851,12.5935,237200.0
2013-05-17 15:40:00,14.93,14.94,14.92,14.94,263100.0,12.5935,12.602,12.5851,12.602,263100.0
2013-05-17 15:45:00,14.93,14.95,14.93,14.95,310700.0,12.5935,12.6104,12.5935,12.6104,310700.0
2013-05-17 15:50:00,14.95,14.95,14.9,14.92,470900.0,12.6104,12.6104,12.5682,12.5851,470900.0
2013-05-17 15:55:00,14.92,14.96,14.91,14.95,949100.0,12.5851,12.6188,12.5766,12.6104,949100.0
2013-05-20 09:30:00,14.9,14.99,14.84,14.98,416200.0,12.5682,12.6441,12.5176,12.6357,416200.0
2013-05-20 09:35:00,14.98,14.99,14.88,14.97,287900.0,12.6357,12.6441,12.5513,12.6273,287900.0
2013-05-20 09:40:00,14.96,14.97,14.9,14.9,85600.0,12.6188,12.6273,12.5682,12.5682,85600.0
2013-05-20 09:45:00,14.91,14.94,14.9,14.93,105500.0,12.5766,12.602,12.5682,12.5935,105500.0
2013-05-20 09:50:00,14.93,14.99,14.93,14.99,162700.0,12.5935,12.6441,12.5935,12.6441,162700.0
2013-05-20 09:55:00,14.98,15.0,14.96,14.96,296000.0,12.6357,12.6526,12.6188,12.6188,296000.0
2013-05-20 10:00:00,14.96,14.98,14.96,14.96,110800.0,12.6188,12.6357,12.6188,12.6188,110800.0
2013-05-20 10:05:00,14.96,14.99,14.96,14.97,116100.0,12.6188,12.6441,12.6188,12.6273,116100.0
2013-05-20 10:10:00,14.98,14.99,14.96,14.97,72100.0,12.6357,12.6441,12.6188,12.6273,72100.0
2013-05-20 10:15:00,14.98,14.98,14.96,14.96,118500.0,12.6357,12.6357,12.6188,12.6188,118500.0
2013-05-20 10:20:00,14.96,14.96,14.95,14.96,67700.0,12.6188,12.6188,12.6104,12.6188,67700.0
2013-05-20 10:25:00,14.96,14.98,14.94,14.96,115100.0,12.6188,12.6357,12.602,12.6188,115100.0
2013-05-20 10:30:00,14.96,14.99,14.95,14.98,148100.0,12.6188,12.6441,12.6104,12.6357,148100.0
2013-05-20 10:35:00,14.99,14.99,14.95,14.97,171900.0,12.6441,12.6441,12.6104,12.6273,171900.0
2013-05-20 10:40:00,14.98,14.99,14.97,14.99,90300.0,12.6357,12.6441,12.6273,12.6441,90300.0
2013-05-20 10:45:00,14.99,15.0,14.98,15.0,99700.0,12.6441,12.6526,12.6357,12.6526,99700.0
2013-05-20 10:50:00,14.99,15.0,14.97,14.99,56900.0,12.6441,12.6526,12.6273,12.6441,56900.0
2013-05-20 10:55:00,14.99,14.99,14.98,14.99,12300.0,12.6441,12.6441,12.6357,12.6441,12300.0
2013-05-20 11:00:00,14.99,14.99,14.98,14.99,13000.0,12.6441,12.6441,12.6357,12.6441,13000.0
2013-05-20 11:05:00,14.99,14.99,14.97,14.98,88100.0,12.6441,12.6441,12.6273,12.6357,88100.0
2013-05-20 11:10:00,14.97,14.98,14.96,14.96,42700.0,12.6273,12.6357,12.6188,12.6188,42700.0
2013-05-20 11:15:00,14.96,14.97,14.96,14.97,39100.0,12.6188,12.6273,12.6188,12.6273,39100.0
2013-05-20 11:20:00,14.97,14.99,14.96,14.98,73300.0,12.6273,12.6441,12.6188,12.6357,73300.0
2013-05-20 11:25:00,14.99,14.99,14.97,14.98,137800.0,12.6441,12.6441,12.6273,12.6357,137800.0
2013-05-20 11:30:00,14.97,14.98,14.96,14.96,41400.0,12.6273,12.6357,12.6188,12.6188,41400.0
2013-05-20 11:35:00,14.96,14.96,14.95,14.96,96500.0,12.6188,12.6188,12.6104,12.6188,96500.0
2013-05-20 11:40:00,14.96,14.97,14.96,14.97,74300.0,12.6188,12.6273,12.6188,12.6273,74300.0
2013-05-20 11:45:00,14.97,14.99,14.96,14.99,72600.0,12.6273,12.6441,12.6188,12.6441,72600.0
2013-05-20 11:50:00,14.99,15.03,14.98,15.0,595600.0,12.6441,12.6779,12.6357,12.6526,595600.0
2013-05-20 11:55:00,15.0,15.02,15.0,15.02,120400.0,12.6526,12.6694,12.6526,12.6694,120400.0
2013-05-20 12:00:00,15.02,15.02,14.98,14.99,187000.0,12.6694,12.6694,12.6357,12.6441,187000.0
2013-05-20 12:05:00,14.99,14.99,14.97,14.97,73400.0,12.6441,12.6441,12.6273,12.6273,73400.0
2013-05-20 12:10:00,14.97,14.98,14.97,14.97,27100.0,12.6273,12.6357,12.6273,12.6273,27100.0
2013-05-20 12:15:00,14.98,14.98,14.93,14.94,140800.0,12.6357,12.6357,12.5935,12.602,140800.0
2013-05-20 12:20:00,14.94,14.95,14.93,14.94,69500.0,12.602,12.6104,12.5935,12.602,69500.0
2013-05-20 12:25:00,14.94,14.94,14.93,14.94,61500.0,12.602,12.602,12.5935,12.602,61500.0
2013-05-20 12:30:00,14.93,14.96,14.93,14.94,133700.0,12.5935,12.6188,12.5935,12.602,133700.0
2013-05-20 12:35:00,14.94,14.96,14.92,14.93,118000.0,12.602,12.6188,12.5851,12.5935,118000.0
2013-05-20 12:40:00,14.93,14.94,14.92,14.94,32700.0,12.5935,12.602,12.5851,12.602,32700.0
2013-05-20 12:45:00,14.94,14.94,14.93,14.94,51400.0,12.602,12.602,12.5935,12.602,51400.0
2013-05-20 12:50:00,14.94,14.94,14.93,14.93,10200.0,12.602,12.602,12.5935,12.5935,10200.0
2013-05-20 12:55:00,14.94,14.94,14.92,14.92,57900.0,12.602,12.602,12.5851,12.5851,57900.0
2013-05-20 13:00:00,14.93,14.93,14.92,14.92,7400.0,12.5935,12.5935,12.5851,12.5851,7400.0
2013-05-20 13:05:00,14.93,14.93,14.92,14.93,11100.0,12.5935,12.5935,12.5851,12.5935,11100.0
2013-05-20 13:10:00,14.92,14.93,14.9,14.9,107200.0,12.5851,12.5935,12.5682,12.5682,107200.0
2013-05-20 13:15:00,14.91,14.91,14.86,14.86,74200.0,12.5766,12.5766,12.5345,12.5345,74200.0
2013-05-20 13:20:00,14.86,14.89,14.85,14.88,104600.0,12.5345,12.5598,12.526,12.5513,104600.0
2013-05-20 13:25:00,14.89,14.89,14.87,14.89,46900.0,12.5598,12.5598,12.5429,12.5598,46900.0
2013-05-20 13:30:00,14.89,14.89,14.88,14.89,30400.0,12.5598,12.5598,12.5513,12.5598,30400.0
2013-05-20 13:35:00,14.89,14.89,14.87,14.87,34500.0,12.5598,12.5598,12.5429,12.5429,34500.0
2013-05-20 13:40:00,14.88,14.89,14.87,14.88,104000.0,12.5513,12.5598,12.5429,12.5513,104000.0
2013-05-20 13:45:00,14.87,14.88,14.87,14.88,39300.0,12.5429,12.5513,12.5429,12.5513,39300.0
2013-05-20 13:50:00,14.88,14.89,14.87,14.89,73100.0,12.5513,12.5598,12.5429,12.5598,73100.0
2013-05-20 13:55:00,14.89,14.89,14.87,14.88,100200.0,12.5598,12.5598,12.5429,12.5513,100200.0
2013-05-20 14:00:00,14.88,14.88,14.86,14.87,43500.0,12.5513,12.5513,12.5345,12.5429,43500.0
2013-05-20 14:05:00,14.87,14.89,14.86,14.89,65500.0,12.5429,12.5598,12.5345,12.5598,65500.0
2013-05-20 14:10:00,14.89,14.89,14.88,14.88,29600.0,12.5598,12.5598,12.5513,12.5513,29600.0
2013-05-20 14:15:00,14.89,14.89,14.87,14.88,43600.0,12.5598,12.5598,12.5429,12.5513,43600.0
2013-05-20 14:20:00,14.88,14.89,14.87,14.89,80900.0,12.5513,12.5598,12.5429,12.5598,80900.0
2013-05-20 14:25:00,14.89,14.89,14.88,14.89,22500.0,12.5598,12.5598,12.5513,12.5598,22500.0
2013-05-20 14:30:00,14.89,14.89,14.88,14.88,24100.0,12.5598,12.5598,12.5513,12.5513,24100.0
2013-05-20 14:35:00,14.89,14.89,14.86,14.86,60600.0,12.5598,12.5598,12.5345,12.5345,60600.0
2013-05-20 14:40:00,14.87,14.94,14.86,14.94,299300.0,12.5429,12.602,12.5345,12.602,299300.0
2013-05-20 14:45:00,14.94,14.97,14.93,14.97,299300.0,12.602,12.6273,12.5935,12.6273,299300.0
2013-05-20 14:50:00,14.97,14.98,14.96,14.98,29700.0,12.6273,12.6357,12.6188,12.6357,29700.0
2013-05-20 14:55:00,14.98,15.0,14.97,14.98,193200.0,12.6357,12.6526,12.6273,12.6357,193200.0
2013-05-20 15:00:00,14.98,14.98,14.96,14.96,97500.0,12.6357,12.6357,12.6188,12.6188,97500.0
2013-05-20 15:05:00,14.96,14.96,14.94,14.95,92700.0,12.6188,12.6188,12.602,12.6104,92700.0
2013-05-20 15:10:00,14.95,14.95,14.93,14.94,77500.0,12.6104,12.6104,12.5935,12.602,77500.0
2013-05-20 15:15:00,14.94,14.94,14.93,14.93,101600.0,12.602,12.602,12.5935,12.5935,101600.0
2013-05-20 15:20:00,14.93,14.94,14.92,14.93,76300.0,12.5935,12.602,12.5851,12.5935,76300.0
2013-05-20 15:25:00,14.93,14.95,14.92,14.93,254800.0,12.5935,12.6104,12.5851,12.5935,254800.0
2013-05-20 15:30:00,14.94,14.94,14.93,14.93,77900.0,12.602,12.602,12.5935,12.5935,77900.0
2013-05-20 15:35:00,14.94,14.94,14.91,14.92,147500.0,12.602,12.602,12.5766,12.5851,147500.0
2013-05-20 15:40:00,14.92,14.92,14.9,14.92,188200.0,12.5851,12.5851,12.5682,12.5851,188200.0
2013-05-20 15:45:00,14.92,14.93,14.9,14.93,317300.0,12.5851,12.5935,12.5682,12.5935,317300.0
2013-05-20 15:50:00,14.92,14.93,14.9,14.91,261900.0,12.5851,12.5935,12.5682,12.5766,261900.0
2013-05-20 15:55:00,14.91,14.92,14.89,14.92,482200.0,12.5766,12.5851,12.5598,12.5851,482200.0
2013-05-21 09:30:00,14.84,14.86,14.8,14.84,235400.0,12.6029,12.6199,12.569,12.6029,235400.0
2013-05-21 09:35:00,14.84,14.9,14.84,14.9,269800.0,12.6029,12.6539,12.6029,12.6539,269800.0
2013-05-21 09:40:00,14.89,14.91,14.87,14.88,253800.0,12.6454,12.6624,12.6284,12.6369,253800.0
2013-05-21 09:45:00,14.88,14.9,14.87,14.9,213300.0,12.6369,12.6539,12.6284,12.6539,213300.0
2013-05-21 09:50:00,14.9,14.91,14.87,14.88,212800.0,12.6539,12.6624,12.6284,12.6369,212800.0
2013-05-21 09:55:00,14.87,14.89,14.84,14.87,332300.0,12.6284,12.6454,12.6029,12.6284,332300.0
2013-05-21 10:00:00,14.87,14.87,14.84,14.85,225500.0,12.6284,12.6284,12.6029,12.6114,225500.0
2013-05-21 10:05:00,14.86,14.87,14.85,14.86,98000.0,12.6199,12.6284,12.6114,12.6199,98000.0
2013-05-21 10:10:00,14.85,14.85,14.81,14.81,278100.0,12.6114,12.6114,12.5775,12.5775,278100.0
2013-05-21 10:15:00,14.81,14.81,14.75,14.78,327200.0,12.5775,12.5775,12.5265,12.552,327200.0
2013-05-21 10:20:00,14.77,14.78,14.75,14.75,175800.0,12.5435,12.552,12.5265,12.5265,175800.0
2013-05-21 10:25:00,14.75,14.76,14.74,14.76,107900.0,12.5265,12.535,12.518,12.535,107900.0
2013-05-21 10:30:00,14.76,14.77,14.72,14.73,127600.0,12.535,12.5435,12.501,12.5095,127600.0
2013-05-21 10:35:00,14.73,14.75,14.72,14.75,158600.0,12.5095,12.5265,12.501,12.5265,158600.0
2013-05-21 10:40:00,14.75,14.75,14.71,14.71,145800.0,12.5265,12.5265,12.4925,12.4925,145800.0
2013-05-21 10:45:00,14.71,14.75,14.7,14.75,104900.0,12.4925,12.5265,12.484,12.5265,104900.0
2013-05-21 10:50:00,14.75,14.75,14.72,14.74,145200.0,12.5265,12.5265,12.501,12.518,145200.0
2013-05-21 10:55:00,14.74,14.75,14.73,14.75,80900.0,12.518,12.5265,12.5095,12.5265,80900.0
2013-05-21 11:00:00,14.74,14.76,14.73,14.73,281300.0,12.518,12.535,12.5095,12.5095,281300.0
2013-05-21 11:05:00,14.73,14.74,14.72,14.72,151700.0,12.5095,12.518,12.501,12.501,151700.0
2013-05-21 11:10:00,14.72,14.72,14.68,14.69,347000.0,12.501,12.501,12.467,12.4755,347000.0
2013-05-21 11:15:00,14.7,14.7,14.69,14.7,102300.0,12.484,12.484,12.4755,12.484,102300.0
2013-05-21 11:20:00,14.69,14.7,14.68,14.68,148000.0,12.4755,12.484,12.467,12.467,148000.0
2013-05-21 11:25:00,14.68,14.7,14.66,14.7,127500.0,12.467,12.484,12.4501,12.484,127500.0
2013-05-21 11:30:00,14.7,14.77,14.7,14.76,168900.0,12.484,12.5435,12.484,12.535,168900.0
2013-05-21 11:35:00,14.76,14.8,14.76,14.8,106500.0,12.535,12.569,12.535,12.569,106500.0
2013-05-21 11:40:00,14.79,14.8,14.79,14.8,95100.0,12.5605,12.569,12.5605,12.569,95100.0
2013-05-21 11:45:00,14.79,14.8,14.77,14.79,173500.0,12.5605,12.569,12.5435,12.5605,173500.0
2013-05-21 11:50:00,14.79,14.8,14.78,14.79,135900.0,12.5605,12.569,12.552,12.5605,135900.0
2013-05-21 11:55:00,14.79,14.79,14.76,14.76,69100.0,12.5605,12.5605,12.535,12.535,69100.0
2013-05-21 12:00:00,14.76,14.77,14.75,14.77,173200.0,12.535,12.5435,12.5265,12.5435,173200.0
2013-05-21 12:05:00,14.77,14.77,14.74,14.75,102600.0,12.5435,12.5435,12.518,12.5265,102600.0
2013-05-21 12:10:00,14.74,14.75,14.74,14.75,67000.0,12.518,12.5265,12.518,12.5265,67000.0
2013-05-21 12:15:00,14.74,14.77,14.74,14.77,172500.0,12.518,12.5435,12.518,12.5435,172500.0
2013-05-21 12:20:00,14.76,14.77,14.75,14.75,58800.0,12.535,12.5435,12.5265,12.5265,58800.0
2013-05-21 12:25:00,14.75,14.79,14.75,14.78,304700.0,12.5265,12.5605,12.5265,12.552,304700.0
2013-05-21 12:30:00,14.78,14.79,14.78,14.78,62000.0,12.552,12.5605,12.552,12.552,62000.0
2013-05-21 12:35:00,14.78,14.79,14.78,14.78,38700.0,12.552,12.5605,12.552,12.552,38700.0
2013-05-21 12:40:00,14.78,14.79,14.77,14.78,52400.0,12.552,12.5605,12.5435,12.552,52400.0
2013-05-21 12:45:00,14.77,14.78,14.74,14.77,220400.0,12.5435,12.552,12.518,12.5435,220400.0
2013-05-21 12:50:00,14.76,14.78,14.76,14.77,69100.0,12.535,12.552,12.535,12.5435,69100.0
2013-05-21 12:55:00,14.76,14.77,14.75,14.76,74200.0,12.535,12.5435,12.5265,12.535,74200.0
2013-05-21 13:00:00,14.76,14.77,14.75,14.75,69300.0,12.535,12.5435,12.5265,12.5265,69300.0
2013-05-21 13:05:00,14.75,14.78,14.75,14.78,118400.0,12.5265,12.552,12.5265,12.552,118400.0
2013-05-21 13:10:00,14.77,14.78,14.76,14.76,49900.0,12.5435,12.552,12.535,12.535,49900.0
2013-05-21 13:15:00,14.76,14.77,14.76,14.77,51800.0,12.535,12.5435,12.535,12.5435,51800.0
2013-05-21 13:20:00,14.76,14.77,14.74,14.75,180900.0,12.535,12.5435,12.518,12.5265,180900.0
2013-05-21 13:25:00,14.76,14.77,14.75,14.77,88600.0,12.535,12.5435,12.5265,12.5435,88600.0
2013-05-21 13:30:00,14.77,14.77,14.75,14.76,57400.0,12.5435,12.5435,12.5265,12.535,57400.0
2013-05-21 13:35:00,14.75,14.77,14.75,14.76,88000.0,12.5265,12.5435,12.5265,12.535,88000.0
2013-05-21 13:40:00,14.76,14.77,14.74,14.75,77000.0,12.535,12.5435,12.518,12.5265,77000.0
2013-05-21 13:45:00,14.74,14.75,14.73,14.74,149500.0,12.518,12.5265,12.5095,12.518,149500.0
2013-05-21 13:50:00,14.74,14.76,14.74,14.75,100200.0,12.518,12.535,12.518,12.5265,100200.0
2013-05-21 13:55:00,14.74,14.77,14.74,14.77,70100.0,12.518,12.5435,12.518,12.5435,70100.0
2013-05-21 14:00:00,14.76,14.78,14.75,14.77,131000.0,12.535,12.552,12.5265,12.5435,131000.0
2013-05-21 14:05:00,14.77,14.79,14.77,14.79,57200.0,12.5435,12.5605,12.5435,12.5605,57200.0
2013-05-21 14:10:00,14.78,14.79,14.77,14.78,100800.0,12.552,12.5605,12.5435,12.552,100800.0
2013-05-21 14:15:00,14.78,14.79,14.77,14.78,126800.0,12.552,12.5605,12.5435,12.552,126800.0
2013-05-21 14:20:00,14.78,14.78,14.76,14.76,119700.0,12.552,12.552,12.535,12.535,119700.0
2013-05-21 14:25:00,14.76,14.77,14.74,14.74,151800.0,12.535,12.5435,12.518,12.518,151800.0
2013-05-21 14:30:00,14.74,14.75,14.73,14.74,92700.0,12.518,12.5265,12.5095,12.518,92700.0
2013-05-21 14:35:00,14.74,14.76,14.73,14.76,107600.0,12.518,12.535,12.5095,12.535,107600.0
2013-05-21 14:40:00,14.76,14.76,14.74,14.74,88400.0,12.535,12.535,12.518,12.518,88400.0
2013-05-21 14:45:00,14.75,14.75,14.73,14.73,45000.0,12.5265,12.5265,12.5095,12.5095,45000.0
2013-05-21 14:50:00,14.73,14.74,14.72,14.73,75300.0,12.5095,12.518,12.501,12.5095,75300.0
2013-05-21 14:55:00,14.73,14.75,14.72,14.75,116200.0,12.5095,12.5265,12.501,12.5265,116200.0
2013-05-21 15:00:00,14.75,14.76,14.74,14.76,87600.0,12.5265,12.535,12.518,12.535,87600.0
2013-05-21 15:05:00,14.75,14.75,14.73,14.75,100700.0,12.5265,12.5265,12.5095,12.5265,100700.0
2013-05-21 15:10:00,14.75,14.76,14.74,14.76,200000.0,12.5265,12.535,12.518,12.535,200000.0
2013-05-21 15:15:00,14.75,14.76,14.75,14.76,51200.0,12.5265,12.535,12.5265,12.535,51200.0
2013-05-21 15:20:00,14.76,14.76,14.75,14.76,48300.0,12.535,12.535,12.5265,12.535,48300.0
2013-05-21 15:25:00,14.76,14.76,14.73,14.73,111600.0,12.535,12.535,12.5095,12.5095,111600.0
2013-05-21 15:30:00,14.73,14.75,14.73,14.75,124600.0,12.5095,12.5265,12.5095,12.5265,124600.0
2013-05-21 15:35:00,14.75,14.75,14.72,14.72,202600.0,12.5265,12.5265,12.501,12.501,202600.0
2013-05-21 15:40:00,14.72,14.73,14.7,14.72,185000.0,12.501,12.5095,12.484,12.501,185000.0
2013-05-21 15:45:00,14.71,14.73,14.71,14.72,173500.0,12.4925,12.5095,12.4925,12.501,173500.0
2013-05-21 15:50:00,14.72,14.72,14.68,14.69,326600.0,12.501,12.501,12.467,12.4755,326600.0
2013-05-21 15:55:00,14.68,14.7,14.67,14.68,844300.0,12.467,12.484,12.4586,12.467,844300.0
2013-05-22 09:30:00,14.67,14.69,14.64,14.65,182500.0,12.4586,12.4755,12.4331,12.4416,182500.0
2013-05-22 09:35:00,14.66,14.7,14.65,14.7,109800.0,12.4501,12.484,12.4416,12.484,109800.0
2013-05-22 09:40:00,14.71,14.71,14.67,14.7,71000.0,12.4925,12.4925,12.4586,12.484,71000.0
2013-05-22 09:45:00,14.7,14.71,14.65,14.7,151300.0,12.484,12.4925,12.4416,12.484,151300.0
2013-05-22 09:50:00,14.69,14.71,14.68,14.7,160800.0,12.4755,12.4925,12.467,12.484,160800.0
2013-05-22 09:55:00,14.7,14.7,14.68,14.68,73900.0,12.484,12.484,12.467,12.467,73900.0
2013-05-22 10:00:00,14.69,14.75,14.69,14.74,280400.0,12.4755,12.5265,12.4755,12.518,280400.0
2013-05-22 10:05:00,14.74,14.83,14.72,14.83,425100.0,12.518,12.5944,12.501,12.5944,425100.0
2013-05-22 10:10:00,14.83,14.86,14.82,14.84,287300.0,12.5944,12.6199,12.5859,12.6029,287300.0
2013-05-22 10:15:00,14.85,14.88,14.82,14.84,322700.0,12.6114,12.6369,12.5859,12.6029,322700.0
2013-05-22 10:20:00,14.84,14.85,14.83,14.85,65300.0,12.6029,12.6114,12.5944,12.6114,65300.0
2013-05-22 10:25:00,14.85,14.9,14.85,14.88,148500.0,12.6114,12.6539,12.6114,12.6369,148500.0
2013-05-22 10:30:00,14.89,14.89,14.81,14.81,202900.0,12.6454,12.6454,12.5775,12.5775,202900.0
2013-05-22 10:35:00,14.81,14.81,14.77,14.78,222400.0,12.5775,12.5775,12.5435,12.552,222400.0
2013-05-22 10:40:00,14.78,14.84,14.76,14.83,206700.0,12.552,12.6029,12.535,12.5944,206700.0
2013-05-22 10:45:00,14.83,14.83,14.77,14.77,275400.0,12.5944,12.5944,12.5435,12.5435,275400.0
2013-05-22 10:50:00,14.78,14.79,14.77,14.78,153900.0,12.552,12.5605,12.5435,12.552,153900.0
2013-05-22 10:55:00,14.78,14.8,14.78,14.79,154400.0,12.552,12.569,12.552,12.5605,154400.0
2013-05-22 11:00:00,14.79,14.81,14.78,14.81,149300.0,12.5605,12.5775,12.552,12.5775,149300.0
2013-05-22 11:05:00,14.81,14.83,14.79,14.82,120200.0,12.5775,12.5944,12.5605,12.5859,120200.0
2013-05-22 11:10:00,14.82,14.87,14.82,14.87,134400.0,12.5859,12.6284,12.5859,12.6284,134400.0
2013-05-22 11:15:00,14.87,14.87,14.81,14.81,101200.0,12.6284,12.6284,12.5775,12.5775,101200.0
2013-05-22 11:20:00,14.82,14.82,14.81,14.82,10400.0,12.5859,12.5859,12.5775,12.5859,10400.0
2013-05-22 11:25:00,14.82,14.83,14.81,14.83,36400.0,12.5859,12.5944,12.5775,12.5944,36400.0
2013-05-22 11:30:00,14.83,14.85,14.83,14.85,101600.0,12.5944,12.6114,12.5944,12.6114,101600.0
2013-05-22 11:35:00,14.85,14.86,14.84,14.84,53500.0,12.6114,12.6199,12.6029,12.6029,53500.0
2013-05-22 11:40:00,14.84,14.84,14.82,14.82,69700.0,12.6029,12.6029,12.5859,12.5859,69700.0
2013-05-22 11:45:00,14.82,14.87,14.81,14.87,63100.0,12.5859,12.6284,12.5775,12.6284,63100.0
2013-05-22 11:50:00,14.87,14.87,14.85,14.85,43500.0,12.6284,12.6284,12.6114,12.6114,43500.0
2013-05-22 11:55:00,14.85,14.86,14.84,14.85,70400.0,12.6114,12.6199,12.6029,12.6114,70400.0
2013-05-22 12:00:00,14.85,14.86,14.84,14.85,24400.0,12.6114,12.6199,12.6029,12.6114,24400.0
2013-05-22 12:05:00,14.85,14.86,14.85,14.85,57700.0,12.6114,12.6199,12.6114,12.6114,57700.0
2013-05-22 12:10:00,14.85,14.85,14.83,14.84,87400.0,12.6114,12.6114,12.5944,12.6029,87400.0
2013-05-22 12:15:00,14.84,14.85,14.83,14.85,36100.0,12.6029,12.6114,12.5944,12.6114,36100.0
2013-05-22 12:20:00,14.85,14.85,14.83,14.84,19700.0,12.6114,12.6114,12.5944,12.6029,19700.0
2013-05-22 12:25:00,14.83,14.83,14.8,14.81,52900.0,12.5944,12.5944,12.569,12.5775,52900.0
2013-05-22 12:30:00,14.81,14.81,14.79,14.79,14700.0,12.5775,12.5775,12.5605,12.5605,14700.0
2013-05-22 12:35:00,14.79,14.81,14.78,14.81,60000.0,12.5605,12.5775,12.552,12.5775,60000.0
2013-05-22 12:40:00,14.81,14.82,14.8,14.82,19700.0,12.5775,12.5859,12.569,12.5859,19700.0
2013-05-22 12:45:00,14.82,14.82,14.79,14.8,50200.0,12.5859,12.5859,12.5605,12.569,50200.0
2013-05-22 12:50:00,14.79,14.83,14.79,14.83,69000.0,12.5605,12.5944,12.5605,12.5944,69000.0
2013-05-22 12:55:00,14.83,14.84,14.83,14.84,12200.0,12.5944,12.6029,12.5944,12.6029,12200.0
2013-05-22 13:00:00,14.84,14.84,14.83,14.84,13800.0,12.6029,12.6029,12.5944,12.6029,13800.0
2013-05-22 13:05:00,14.84,14.84,14.81,14.82,38700.0,12.6029,12.6029,12.5775,12.5859,38700.0
2013-05-22 13:10:00,14.82,14.82,14.8,14.81,41000.0,12.5859,12.5859,12.569,12.5775,41000.0
2013-05-22 13:15:00,14.81,14.82,14.79,14.82,100900.0,12.5775,12.5859,12.5605,12.5859,100900.0
2013-05-22 13:20:00,14.82,14.82,14.77,14.79,125800.0,12.5859,12.5859,12.5435,12.5605,125800.0
2013-05-22 13:25:00,14.79,14.8,14.76,14.77,41200.0,12.5605,12.569,12.535,12.5435,41200.0
2013-05-22 13:30:00,14.77,14.78,14.76,14.77,120100.0,12.5435,12.552,12.535,12.5435,120100.0
2013-05-22 13:35:00,14.77,14.78,14.76,14.77,27000.0,12.5435,12.552,12.535,12.5435,27000.0
2013-05-22 13:40:00,14.78,14.79,14.74,14.74,63900.0,12.552,12.5605,12.518,12.518,63900.0
2013-05-22 13:45:00,14.74,14.76,14.68,14.72,502200.0,12.518,12.535,12.467,12.501,502200.0
2013-05-22 13:50:00,14.71,14.72,14.69,14.71,135800.0,12.4925,12.501,12.4755,12.4925,135800.0
2013-05-22 13:55:00,14.71,14.73,14.71,14.73,39300.0,12.4925,12.5095,12.4925,12.5095,39300.0
2013-05-22 14:00:00,14.72,14.75,14.66,14.66,183700.0,12.501,12.5265,12.4501,12.4501,183700.0
2013-05-22 14:05:00,14.66,14.69,14.6,14.64,253400.0,12.4501,12.4755,12.3991,12.4331,253400.0
2013-05-22 14:10:00,14.64,14.64,14.53,14.53,216000.0,12.4331,12.4331,12.3397,12.3397,216000.0
2013-05-22 14:15:00,14.53,14.6,14.53,14.6,155000.0,12.3397,12.3991,12.3397,12.3991,155000.0
2013-05-22 14:20:00,14.59,14.61,14.58,14.59,121000.0,12.3906,12.4076,12.3821,12.3906,121000.0
2013-05-22 14:25:00,14.6,14.6,14.55,14.56,124000.0,12.3991,12.3991,12.3566,12.3651,124000.0
2013-05-22 14:30:00,14.56,14.59,14.55,14.58,95500.0,12.3651,12.3906,12.3566,12.3821,95500.0
2013-05-22 14:35:00,14.58,14.59,14.54,14.56,153800.0,12.3821,12.3906,12.3482,12.3651,153800.0
2013-05-22 14:40:00,14.56,14.56,14.53,14.55,70400.0,12.3651,12.3651,12.3397,12.3566,70400.0
2013-05-22 14:45:00,14.55,14.59,14.54,14.58,70500.0,12.3566,12.3906,12.3482,12.3821,70500.0
2013-05-22 14:50:00,14.59,14.59,14.57,14.58,43200.0,12.3906,12.3906,12.3736,12.3821,43200.0
2013-05-22 14:55:00,14.58,14.59,14.56,14.57,148600.0,12.3821,12.3906,12.3651,12.3736,148600.0
2013-05-22 15:00:00,14.56,14.57,14.53,14.53,141700.0,12.3651,12.3736,12.3397,12.3397,141700.0
2013-05-22 15:05:00,14.53,14.54,14.5,14.51,127100.0,12.3397,12.3482,12.3142,12.3227,127100.0
2013-05-22 15:10:00,14.52,14.54,14.51,14.53,106300.0,12.3312,12.3482,12.3227,12.3397,106300.0
2013-05-22 15:15:00,14.53,14.53,14.5,14.5,60700.0,12.3397,12.3397,12.3142,12.3142,60700.0
2013-05-22 15:20:00,14.5,14.51,14.49,14.49,70600.0,12.3142,12.3227,12.3057,12.3057,70600.0
2013-05-22 15:25:00,14.5,14.5,14.46,14.47,161900.0,12.3142,12.3142,12.2802,12.2887,161900.0
2013-05-22 15:30:00,14.47,14.48,14.45,14.47,133800.0,12.2887,12.2972,12.2717,12.2887,133800.0
2013-05-22 15:35:00,14.48,14.49,14.47,14.49,132900.0,12.2972,12.3057,12.2887,12.3057,132900.0
2013-05-22 15:40:00,14.49,14.51,14.47,14.51,190200.0,12.3057,12.3227,12.2887,12.3227,190200.0
2013-05-22 15:45:00,14.51,14.51,14.49,14.5,187500.0,12.3227,12.3227,12.3057,12.3142,187500.0
2013-05-22 15:50:00,14.49,14.54,14.49,14.53,463200.0,12.3057,12.3482,12.3057,12.3397,463200.0
2013-05-22 15:55:00,14.53,14.55,14.52,14.55,449200.0,12.3397,12.3566,12.3312,12.3566,449200.0
2013-05-23 09:30:00,14.43,14.45,14.35,14.42,472300.0,12.2547,12.2717,12.1868,12.2462,472300.0
2013-05-23 09:35:00,14.42,14.42,14.35,14.38,404200.0,12.2462,12.2462,12.1868,12.2123,404200.0
2013-05-23 09:40:00,14.38,14.42,14.37,14.41,320900.0,12.2123,12.2462,12.2038,12.2377,320900.0
2013-05-23 09:45:00,14.4,14.42,14.35,14.35,228900.0,12.2293,12.2462,12.1868,12.1868,228900.0
2013-05-23 09:50:00,14.36,14.39,14.36,14.36,170100.0,12.1953,12.2208,12.1953,12.1953,170100.0
2013-05-23 09:55:00,14.37,14.38,14.35,14.36,210200.0,12.2038,12.2123,12.1868,12.1953,210200.0
2013-05-23 10:00:00,14.36,14.41,14.34,14.4,573900.0,12.1953,12.2377,12.1783,12.2293,573900.0
2013-05-23 10:05:00,14.4,14.4,14.37,14.39,325500.0,12.2293,12.2293,12.2038,12.2208,325500.0
2013-05-23 10:10:00,14.39,14.45,14.38,14.39,320900.0,12.2208,12.2717,12.2123,12.2208,320900.0
2013-05-23 10:15:00,14.39,14.42,14.37,14.4,457800.0,12.2208,12.2462,12.2038,12.2293,457800.0
2013-05-23 10:20:00,14.4,14.43,14.39,14.43,180700.0,12.2293,12.2547,12.2208,12.2547,180700.0
2013-05-23 10:25:00,14.43,14.48,14.42,14.46,341200.0,12.2547,12.2972,12.2462,12.2802,341200.0
2013-05-23 10:30:00,14.46,14.48,14.46,14.48,231200.0,12.2802,12.2972,12.2802,12.2972,231200.0
2013-05-23 10:35:00,14.48,14.5,14.47,14.49,220400.0,12.2972,12.3142,12.2887,12.3057,220400.0
2013-05-23 10:40:00,14.49,14.5,14.45,14.47,420100.0,12.3057,12.3142,12.2717,12.2887,420100.0
2013-05-23 10:45:00,14.46,14.49,14.42,14.44,299700.0,12.2802,12.3057,12.2462,12.2632,299700.0
2013-05-23 10:50:00,14.44,14.5,14.44,14.5,137000.0,12.2632,12.3142,12.2632,12.3142,137000.0
2013-05-23 10:55:00,14.5,14.5,14.45,14.45,97800.0,12.3142,12.3142,12.2717,12.2717,97800.0
2013-05-23 11:00:00,14.46,14.49,14.46,14.49,252000.0,12.2802,12.3057,12.2802,12.3057,252000.0
2013-05-23 11:05:00,14.49,14.54,14.49,14.53,150900.0,12.3057,12.3482,12.3057,12.3397,150900.0
2013-05-23 11:10:00,14.53,14.53,14.49,14.5,122500.0,12.3397,12.3397,12.3057,12.3142,122500.0
2013-05-23 11:15:00,14.49,14.51,14.48,14.5,278900.0,12.3057,12.3227,12.2972,12.3142,278900.0
2013-05-23 11:20:00,14.5,14.52,14.49,14.5,279700.0,12.3142,12.3312,12.3057,12.3142,279700.0
2013-05-23 11:25:00,14.5,14.51,14.46,14.47,186100.0,12.3142,12.3227,12.2802,12.2887,186100.0
2013-05-23 11:30:00,14.47,14.51,14.47,14.51,124700.0,12.2887,12.3227,12.2887,12.3227,124700.0
2013-05-23 11:35:00,14.5,14.54,14.5,14.54,193200.0,12.3142,12.3482,12.3142,12.3482,193200.0
2013-05-23 11:40:00,14.54,14.55,14.5,14.5,131000.0,12.3482,12.3566,12.3142,12.3142,131000.0
2013-05-23 11:45:00,14.51,14.52,14.49,14.52,178400.0,12.3227,12.3312,12.3057,12.3312,178400.0
2013-05-23 11:50:00,14.51,14.54,14.51,14.53,85900.0,12.3227,12.3482,12.3227,12.3397,85900.0
2013-05-23 11:55:00,14.53,14.54,14.5,14.51,174100.0,12.3397,12.3482,12.3142,12.3227,174100.0
2013-05-23 12:00:00,14.52,14.54,14.5,14.52,125000.0,12.3312,12.3482,12.3142,12.3312,125000.0
2013-05-23 12:05:00,14.52,14.54,14.51,14.53,82200.0,12.3312,12.3482,12.3227,12.3397,82200.0
2013-05-23 12:10:00,14.53,14.54,14.52,14.53,106400.0,12.3397,12.3482,12.3312,12.3397,106400.0
2013-05-23 12:15:00,14.53,14.56,14.52,14.55,112400.0,12.3397,12.3651,12.3312,12.3566,112400.0
2013-05-23 12:20:00,14.55,14.56,14.53,14.53,78600.0,12.3566,12.3651,12.3397,12.3397,78600.0
2013-05-23 12:25:00,14.53,14.55,14.53,14.53,90800.0,12.3397,12.3566,12.3397,12.3397,90800.0
2013-05-23 12:30:00,14.53,14.54,14.53,14.53,22600.0,12.3397,12.3482,12.3397,12.3397,22600.0
2013-05-23 12:35:00,14.53,14.54,14.52,14.53,87300.0,12.3397,12.3482,12.3312,12.3397,87300.0
2013-05-23 12:40:00,14.53,14.54,14.51,14.54,54200.0,12.3397,12.3482,12.3227,12.3482,54200.0
2013-05-23 12:45:00,14.54,14.55,14.53,14.54,144300.0,12.3482,12.3566,12.3397,12.3482,144300.0
2013-05-23 12:50:00,14.54,14.57,14.52,14.57,188300.0,12.3482,12.3736,12.3312,12.3736,188300.0
2013-05-23 12:55:00,14.56,14.59,14.56,14.56,313000.0,12.3651,12.3906,12.3651,12.3651,313000.0
2013-05-23 13:00:00,14.56,14.56,14.54,14.54,148400.0,12.3651,12.3651,12.3482,12.3482,148400.0
2013-05-23 13:05:00,14.54,14.57,14.54,14.55,89900.0,12.3482,12.3736,12.3482,12.3566,89900.0
2013-05-23 13:10:00,14.55,14.57,14.54,14.57,63700.0,12.3566,12.3736,12.3482,12.3736,63700.0
2013-05-23 13:15:00,14.57,14.57,14.56,14.56,18400.0,12.3736,12.3736,12.3651,12.3651,18400.0
2013-05-23 13:20:00,14.57,14.59,14.55,14.58,237700.0,12.3736,12.3906,12.3566,12.3821,237700.0
2013-05-23 13:25:00,14.59,14.59,14.57,14.57,92000.0,12.3906,12.3906,12.3736,12.3736,92000.0
2013-05-23 13:30:00,14.57,14.59,14.55,14.56,79700.0,12.3736,12.3906,12.3566,12.3651,79700.0
2013-05-23 13:35:00,14.55,14.57,14.55,14.57,69900.0,12.3566,12.3736,12.3566,12.3736,69900.0
2013-05-23 13:40:00,14.57,14.57,14.55,14.55,70700.0,12.3736,12.3736,12.3566,12.3566,70700.0
2013-05-23 13:45:00,14.55,14.56,14.54,14.56,159400.0,12.3566,12.3651,12.3482,12.3651,159400.0
2013-05-23 13:50:00,14.55,14.56,14.55,14.56,24500.0,12.3566,12.3651,12.3566,12.3651,24500.0
2013-05-23 13:55:00,14.56,14.59,14.55,14.59,327200.0,12.3651,12.3906,12.3566,12.3906,327200.0
2013-05-23 14:00:00,14.59,14.6,14.58,14.59,65400.0,12.3906,12.3991,12.3821,12.3906,65400.0
2013-05-23 14:05:00,14.59,14.63,14.58,14.62,249000.0,12.3906,12.4246,12.3821,12.4161,249000.0
2013-05-23 14:10:00,14.62,14.62,14.61,14.62,40600.0,12.4161,12.4161,12.4076,12.4161,40600.0
2013-05-23 14:15:00,14.62,14.63,14.6,14.61,140500.0,12.4161,12.4246,12.3991,12.4076,140500.0
2013-05-23 14:20:00,14.61,14.61,14.59,14.59,90200.0,12.4076,12.4076,12.3906,12.3906,90200.0
2013-05-23 14:25:00,14.59,14.6,14.58,14.6,218100.0,12.3906,12.3991,12.3821,12.3991,218100.0
2013-05-23 14:30:00,14.59,14.6,14.58,14.59,95000.0,12.3906,12.3991,12.3821,12.3906,95000.0
2013-05-23 14:35:00,14.59,14.59,14.58,14.59,77000.0,12.3906,12.3906,12.3821,12.3906,77000.0
2013-05-23 14:40:00,14.59,14.61,14.58,14.6,201900.0,12.3906,12.4076,12.3821,12.3991,201900.0
2013-05-23 14:45:00,14.61,14.61,14.57,14.6,180200.0,12.4076,12.4076,12.3736,12.3991,180200.0
2013-05-23 14:50:00,14.6,14.6,14.57,14.58,101600.0,12.3991,12.3991,12.3736,12.3821,101600.0
2013-05-23 14:55:00,14.58,14.58,14.56,14.56,56100.0,12.3821,12.3821,12.3651,12.3651,56100.0
2013-05-23 15:00:00,14.57,14.59,14.54,14.56,245400.0,12.3736,12.3906,12.3482,12.3651,245400.0
2013-05-23 15:05:00,14.56,14.56,14.55,14.56,157600.0,12.3651,12.3651,12.3566,12.3651,157600.0
2013-05-23 15:10:00,14.56,14.59,14.55,14.59,271100.0,12.3651,12.3906,12.3566,12.3906,271100.0
2013-05-23 15:15:00,14.59,14.6,14.56,14.58,333900.0,12.3906,12.3991,12.3651,12.3821,333900.0
2013-05-23 15:20:00,14.57,14.6,14.57,14.6,157100.0,12.3736,12.3991,12.3736,12.3991,157100.0
2013-05-23 15:25:00,14.58,14.61,14.58,14.59,148900.0,12.3821,12.4076,12.3821,12.3906,148900.0
2013-05-23 15:30:00,14.6,14.61,14.58,14.61,143100.0,12.3991,12.4076,12.3821,12.4076,143100.0
2013-05-23 15:35:00,14.61,14.61,14.58,14.6,186900.0,12.4076,12.4076,12.3821,12.3991,186900.0
2013-05-23 15:40:00,14.6,14.62,14.59,14.62,226800.0,12.3991,12.4161,12.3906,12.4161,226800.0
2013-05-23 15:45:00,14.62,14.62,14.58,14.59,221000.0,12.4161,12.4161,12.3821,12.3906,221000.0
2013-05-23 15:50:00,14.58,14.62,14.58,14.62,301000.0,12.3821,12.4161,12.3821,12.4161,301000.0
2013-05-23 15:55:00,14.62,14.62,14.6,14.6,607100.0,12.4161,12.4161,12.3991,12.3991,607100.0
2013-05-24 09:30:00,14.5,14.58,14.47,14.54,269900.0,12.3142,12.3821,12.2887,12.3482,269900.0
2013-05-24 09:35:00,14.55,14.59,14.52,14.56,245300.0,12.3566,12.3906,12.3312,12.3651,245300.0
2013-05-24 09:40:00,14.56,14.6,14.55,14.59,344200.0,12.3651,12.3991,12.3566,12.3906,344200.0
2013-05-24 09:45:00,14.6,14.6,14.52,14.52,244900.0,12.3991,12.3991,12.3312,12.3312,244900.0
2013-05-24 09:50:00,14.52,14.53,14.5,14.51,104600.0,12.3312,12.3397,12.3142,12.3227,104600.0
2013-05-24 09:55:00,14.5,14.52,14.48,14.49,174700.0,12.3142,12.3312,12.2972,12.3057,174700.0
2013-05-24 10:00:00,14.49,14.5,14.47,14.5,276000.0,12.3057,12.3142,12.2887,12.3142,276000.0
2013-05-24 10:05:00,14.5,14.52,14.47,14.51,349500.0,12.3142,12.3312,12.2887,12.3227,349500.0
2013-05-24 10:10:00,14.5,14.51,14.49,14.51,196300.0,12.3142,12.3227,12.3057,12.3227,196300.0
2013-05-24 10:15:00,14.5,14.51,14.48,14.5,161300.0,12.3142,12.3227,12.2972,12.3142,161300.0
2013-05-24 10:20:00,14.5,14.51,14.48,14.49,89500.0,12.3142,12.3227,12.2972,12.3057,89500.0
2013-05-24 10:25:00,14.48,14.5,14.47,14.5,53100.0,12.2972,12.3142,12.2887,12.3142,53100.0
2013-05-24 10:30:00,14.5,14.52,14.49,14.49,96900.0,12.3142,12.3312,12.3057,12.3057,96900.0
2013-05-24 10:35:00,14.5,14.52,14.48,14.51,146500.0,12.3142,12.3312,12.2972,12.3227,146500.0
2013-05-24 10:40:00,14.51,14.51,14.49,14.51,147400.0,12.3227,12.3227,12.3057,12.3227,147400.0
2013-05-24 10:45:00,14.51,14.51,14.47,14.49,184100.0,12.3227,12.3227,12.2887,12.3057,184100.0
2013-05-24 10:50:00,14.49,14.52,14.47,14.52,141300.0,12.3057,12.3312,12.2887,12.3312,141300.0
2013-05-24 10:55:00,14.52,14.52,14.47,14.49,183400.0,12.3312,12.3312,12.2887,12.3057,183400.0
2013-05-24 11:00:00,14.49,14.49,14.46,14.48,82300.0,12.3057,12.3057,12.2802,12.2972,82300.0
2013-05-24 11:05:00,14.48,14.5,14.47,14.5,58100.0,12.2972,12.3142,12.2887,12.3142,58100.0
2013-05-24 11:10:00,14.5,14.51,14.48,14.5,71800.0,12.3142,12.3227,12.2972,12.3142,71800.0
2013-05-24 11:15:00,14.5,14.51,14.48,14.48,102800.0,12.3142,12.3227,12.2972,12.2972,102800.0
2013-05-24 11:20:00,14.48,14.49,14.46,14.49,83200.0,12.2972,12.3057,12.2802,12.3057,83200.0
2013-05-24 11:25:00,14.49,14.49,14.46,14.47,66800.0,12.3057,12.3057,12.2802,12.2887,66800.0
2013-05-24 11:30:00,14.47,14.48,14.46,14.47,46100.0,12.2887,12.2972,12.2802,12.2887,46100.0
2013-05-24 11:35:00,14.47,14.49,14.47,14.49,29300.0,12.2887,12.3057,12.2887,12.3057,29300.0
2013-05-24 11:40:00,14.5,14.5,14.48,14.5,167100.0,12.3142,12.3142,12.2972,12.3142,167100.0
2013-05-24 11:45:00,14.49,14.51,14.49,14.51,50900.0,12.3057,12.3227,12.3057,12.3227,50900.0
2013-05-24 11:50:00,14.51,14.51,14.49,14.49,40300.0,12.3227,12.3227,12.3057,12.3057,40300.0
2013-05-24 11:55:00,14.49,14.51,14.49,14.5,49400.0,12.3057,12.3227,12.3057,12.3142,49400.0
2013-05-24 12:00:00,14.5,14.51,14.49,14.49,79600.0,12.3142,12.3227,12.3057,12.3057,79600.0
2013-05-24 12:05:00,14.49,14.5,14.48,14.49,58300.0,12.3057,12.3142,12.2972,12.3057,58300.0
2013-05-24 12:10:00,14.5,14.5,14.48,14.49,40700.0,12.3142,12.3142,12.2972,12.3057,40700.0
2013-05-24 12:15:00,14.5,14.51,14.49,14.51,23800.0,12.3142,12.3227,12.3057,12.3227,23800.0
2013-05-24 12:20:00,14.5,14.51,14.48,14.49,78400.0,12.3142,12.3227,12.2972,12.3057,78400.0
2013-05-24 12:25:00,14.49,14.51,14.48,14.5,59800.0,12.3057,12.3227,12.2972,12.3142,59800.0
2013-05-24 12:30:00,14.51,14.51,14.49,14.49,27500.0,12.3227,12.3227,12.3057,12.3057,27500.0
2013-05-24 12:35:00,14.49,14.5,14.48,14.48,60500.0,12.3057,12.3142,12.2972,12.2972,60500.0
2013-05-24 12:40:00,14.49,14.49,14.48,14.49,13400.0,12.3057,12.3057,12.2972,12.3057,13400.0
2013-05-24 12:45:00,14.49,14.5,14.48,14.5,24800.0,12.3057,12.3142,12.2972,12.3142,24800.0
2013-05-24 12:50:00,14.5,14.51,14.49,14.5,58700.0,12.3142,12.3227,12.3057,12.3142,58700.0
2013-05-24 12:55:00,14.5,14.51,14.49,14.49,62800.0,12.3142,12.3227,12.3057,12.3057,62800.0
2013-05-24 13:00:00,14.49,14.5,14.48,14.48,51300.0,12.3057,12.3142,12.2972,12.2972,51300.0
2013-05-24 13:05:00,14.48,14.49,14.48,14.49,53700.0,12.2972,12.3057,12.2972,12.3057,53700.0
2013-05-24 13:10:00,14.49,14.5,14.48,14.5,81000.0,12.3057,12.3142,12.2972,12.3142,81000.0
2013-05-24 13:15:00,14.49,14.5,14.49,14.49,20200.0,12.3057,12.3142,12.3057,12.3057,20200.0
2013-05-24 13:20:00,14.5,14.5,14.49,14.49,20600.0,12.3142,12.3142,12.3057,12.3057,20600.0
2013-05-24 13:25:00,14.49,14.5,14.49,14.49,30300.0,12.3057,12.3142,12.3057,12.3057,30300.0
2013-05-24 13:30:00,14.49,14.51,14.49,14.51,184500.0,12.3057,12.3227,12.3057,12.3227,184500.0
2013-05-24 13:35:00,14.51,14.51,14.48,14.49,177100.0,12.3227,12.3227,12.2972,12.3057,177100.0
2013-05-24 13:40:00,14.49,14.49,14.48,14.49,36500.0,12.3057,12.3057,12.2972,12.3057,36500.0
2013-05-24 13:45:00,14.49,14.5,14.48,14.5,72300.0,12.3057,12.3142,12.2972,12.3142,72300.0
2013-05-24 13:50:00,14.49,14.5,14.48,14.48,104500.0,12.3057,12.3142,12.2972,12.2972,104500.0
2013-05-24 13:55:00,14.49,14.49,14.48,14.49,48900.0,12.3057,12.3057,12.2972,12.3057,48900.0
2013-05-24 14:00:00,14.49,14.49,14.47,14.48,83700.0,12.3057,12.3057,12.2887,12.2972,83700.0
2013-05-24 14:05:00,14.48,14.48,14.47,14.48,19400.0,12.2972,12.2972,12.2887,12.2972,19400.0
2013-05-24 14:10:00,14.48,14.49,14.47,14.49,92300.0,12.2972,12.3057,12.2887,12.3057,92300.0
2013-05-24 14:15:00,14.5,14.51,14.49,14.51,90300.0,12.3142,12.3227,12.3057,12.3227,90300.0
2013-05-24 14:20:00,14.51,14.51,14.48,14.49,67200.0,12.3227,12.3227,12.2972,12.3057,67200.0
2013-05-24 14:25:00,14.49,14.49,14.48,14.49,15900.0,12.3057,12.3057,12.2972,12.3057,15900.0
2013-05-24 14:30:00,14.49,14.49,14.47,14.47,88200.0,12.3057,12.3057,12.2887,12.2887,88200.0
2013-05-24 14:35:00,14.47,14.48,14.47,14.47,11700.0,12.2887,12.2972,12.2887,12.2887,11700.0
2013-05-24 14:40:00,14.47,14.49,14.47,14.48,78700.0,12.2887,12.3057,12.2887,12.2972,78700.0
2013-05-24 14:45:00,14.49,14.5,14.48,14.5,91000.0,12.3057,12.3142,12.2972,12.3142,91000.0
2013-05-24 14:50:00,14.49,14.5,14.49,14.5,47400.0,12.3057,12.3142,12.3057,12.3142,47400.0
2013-05-24 14:55:00,14.5,14.51,14.5,14.51,105600.0,12.3142,12.3227,12.3142,12.3227,105600.0
2013-05-24 15:00:00,14.51,14.51,14.49,14.5,43100.0,12.3227,12.3227,12.3057,12.3142,43100.0
2013-05-24 15:05:00,14.5,14.51,14.49,14.51,91300.0,12.3142,12.3227,12.3057,12.3227,91300.0
2013-05-24 15:10:00,14.51,14.55,14.49,14.54,270500.0,12.3227,12.3566,12.3057,12.3482,270500.0
2013-05-24 15:15:00,14.55,14.56,14.54,14.56,118500.0,12.3566,12.3651,12.3482,12.3651,118500.0
2013-05-24 15:20:00,14.56,14.57,14.55,14.57,87100.0,12.3651,12.3736,12.3566,12.3736,87100.0
2013-05-24 15:25:00,14.57,14.57,14.53,14.56,537900.0,12.3736,12.3736,12.3397,12.3651,537900.0
2013-05-24 15:30:00,14.56,14.57,14.54,14.54,272200.0,12.3651,12.3736,12.3482,12.3482,272200.0
2013-05-24 15:35:00,14.54,14.55,14.52,14.52,186000.0,12.3482,12.3566,12.3312,12.3312,186000.0
2013-05-24 15:40:00,14.53,14.53,14.51,14.52,80300.0,12.3397,12.3397,12.3227,12.3312,80300.0
2013-05-24 15:45:00,14.52,14.52,14.48,14.49,305900.0,12.3312,12.3312,12.2972,12.3057,305900.0
2013-05-24 15:50:00,14.48,14.5,14.48,14.49,342800.0,12.2972,12.3142,12.2972,12.3057,342800.0
2013-05-24 15:55:00,14.49,14.51,14.49,14.51,434700.0,12.3057,12.3227,12.3057,12.3227,434700.0
2013-05-28 09:30:00,14.62,14.68,14.62,14.66,246400.0,12.4161,12.467,12.4161,12.4501,246400.0
2013-05-28 09:35:00,14.67,14.74,14.66,14.69,249300.0,12.4586,12.518,12.4501,12.4755,249300.0
2013-05-28 09:40:00,14.69,14.77,14.66,14.76,260400.0,12.4755,12.5435,12.4501,12.535,260400.0
2013-05-28 09:45:00,14.76,14.81,14.76,14.78,182900.0,12.535,12.5775,12.535,12.552,182900.0
2013-05-28 09:50:00,14.79,14.8,14.76,14.77,151600.0,12.5605,12.569,12.535,12.5435,151600.0
2013-05-28 09:55:00,14.76,14.81,14.75,14.8,211800.0,12.535,12.5775,12.5265,12.569,211800.0
2013-05-28 10:00:00,14.81,14.84,14.79,14.81,164700.0,12.5775,12.6029,12.5605,12.5775,164700.0
2013-05-28 10:05:00,14.8,14.83,14.79,14.8,421000.0,12.569,12.5944,12.5605,12.569,421000.0
2013-05-28 10:10:00,14.82,14.82,14.79,14.8,42300.0,12.5859,12.5859,12.5605,12.569,42300.0
2013-05-28 10:15:00,14.79,14.82,14.79,14.82,40500.0,12.5605,12.5859,12.5605,12.5859,40500.0
2013-05-28 10:20:00,14.82,14.83,14.81,14.83,97700.0,12.5859,12.5944,12.5775,12.5944,97700.0
2013-05-28 10:25:00,14.83,14.84,14.82,14.84,89300.0,12.5944,12.6029,12.5859,12.6029,89300.0
2013-05-28 10:30:00,14.84,14.84,14.81,14.82,149900.0,12.6029,12.6029,12.5775,12.5859,149900.0
2013-05-28 10:35:00,14.82,14.83,14.79,14.8,127100.0,12.5859,12.5944,12.5605,12.569,127100.0
2013-05-28 10:40:00,14.8,14.83,14.79,14.81,169900.0,12.569,12.5944,12.5605,12.5775,169900.0
2013-05-28 10:45:00,14.82,14.85,14.81,14.85,66700.0,12.5859,12.6114,12.5775,12.6114,66700.0
2013-05-28 10:50:00,14.85,14.86,14.82,14.83,127800.0,12.6114,12.6199,12.5859,12.5944,127800.0
2013-05-28 10:55:00,14.84,14.84,14.81,14.83,64000.0,12.6029,12.6029,12.5775,12.5944,64000.0
2013-05-28 11:00:00,14.83,14.85,14.81,14.83,221600.0,12.5944,12.6114,12.5775,12.5944,221600.0
2013-05-28 11:05:00,14.83,14.85,14.82,14.84,148000.0,12.5944,12.6114,12.5859,12.6029,148000.0
2013-05-28 11:10:00,14.84,14.85,14.81,14.83,171300.0,12.6029,12.6114,12.5775,12.5944,171300.0
2013-05-28 11:15:00,14.83,14.86,14.83,14.86,29000.0,12.5944,12.6199,12.5944,12.6199,29000.0
2013-05-28 11:20:00,14.86,14.87,14.85,14.87,102200.0,12.6199,12.6284,12.6114,12.6284,102200.0
2013-05-28 11:25:00,14.87,14.87,14.85,14.86,89200.0,12.6284,12.6284,12.6114,12.6199,89200.0
2013-05-28 11:30:00,14.86,14.87,14.84,14.86,156700.0,12.6199,12.6284,12.6029,12.6199,156700.0
2013-05-28 11:35:00,14.86,14.86,14.84,14.84,62500.0,12.6199,12.6199,12.6029,12.6029,62500.0
2013-05-28 11:40:00,14.85,14.87,14.83,14.85,109000.0,12.6114,12.6284,12.5944,12.6114,109000.0
2013-05-28 11:45:00,14.85,14.86,14.84,14.85,62300.0,12.6114,12.6199,12.6029,12.6114,62300.0
2013-05-28 11:50:00,14.86,14.87,14.85,14.85,92300.0,12.6199,12.6284,12.6114,12.6114,92300.0
2013-05-28 11:55:00,14.86,14.86,14.82,14.82,85600.0,12.6199,12.6199,12.5859,12.5859,85600.0
2013-05-28 12:00:00,14.83,14.84,14.81,14.82,77100.0,12.5944,12.6029,12.5775,12.5859,77100.0
2013-05-28 12:05:00,14.82,14.83,14.81,14.83,43300.0,12.5859,12.5944,12.5775,12.5944,43300.0
2013-05-28 12:10:00,14.83,14.83,14.81,14.82,150800.0,12.5944,12.5944,12.5775,12.5859,150800.0
2013-05-28 12:15:00,14.82,14.82,14.8,14.8,109200.0,12.5859,12.5859,12.569,12.569,109200.0
2013-05-28 12:20:00,14.81,14.82,14.8,14.81,122800.0,12.5775,12.5859,12.569,12.5775,122800.0
2013-05-28 12:25:00,14.81,14.82,14.79,14.81,141000.0,12.5775,12.5859,12.5605,12.5775,141000.0
2013-05-28 12:30:00,14.81,14.81,14.78,14.79,72200.0,12.5775,12.5775,12.552,12.5605,72200.0
2013-05-28 12:35:00,14.79,14.81,14.78,14.81,63300.0,12.5605,12.5775,12.552,12.5775,63300.0
2013-05-28 12:40:00,14.81,14.82,14.81,14.82,39600.0,12.5775,12.5859,12.5775,12.5859,39600.0
2013-05-28 12:45:00,14.81,14.82,14.79,14.79,73100.0,12.5775,12.5859,12.5605,12.5605,73100.0
2013-05-28 12:50:00,14.79,14.8,14.78,14.79,121700.0,12.5605,12.569,12.552,12.5605,121700.0
2013-05-28 12:55:00,14.79,14.8,14.78,14.79,33800.0,12.5605,12.569,12.552,12.5605,33800.0
2013-05-28 13:00:00,14.8,14.84,14.79,14.84,92700.0,12.569,12.6029,12.5605,12.6029,92700.0
2013-05-28 13:05:00,14.83,14.84,14.82,14.83,76700.0,12.5944,12.6029,12.5859,12.5944,76700.0
2013-05-28 13:10:00,14.82,14.84,14.82,14.83,292400.0,12.5859,12.6029,12.5859,12.5944,292400.0
2013-05-28 13:15:00,14.82,14.83,14.81,14.82,51300.0,12.5859,12.5944,12.5775,12.5859,51300.0
2013-05-28 13:20:00,14.82,14.82,14.78,14.81,108300.0,12.5859,12.5859,12.552,12.5775,108300.0
2013-05-28 13:25:00,14.8,14.81,14.79,14.79,59200.0,12.569,12.5775,12.5605,12.5605,59200.0
2013-05-28 13:30:00,14.79,14.8,14.78,14.79,141700.0,12.5605,12.569,12.552,12.5605,141700.0
2013-05-28 13:35:00,14.79,14.81,14.78,14.78,101200.0,12.5605,12.5775,12.552,12.552,101200.0
2013-05-28 13:40:00,14.79,14.79,14.78,14.79,119900.0,12.5605,12.5605,12.552,12.5605,119900.0
2013-05-28 13:45:00,14.78,14.81,14.78,14.79,113700.0,12.552,12.5775,12.552,12.5605,113700.0
2013-05-28 13:50:00,14.79,14.8,14.78,14.79,48900.0,12.5605,12.569,12.552,12.5605,48900.0
2013-05-28 13:55:00,14.79,14.81,14.78,14.79,147900.0,12.5605,12.5775,12.552,12.5605,147900.0
2013-05-28 14:00:00,14.8,14.81,14.78,14.8,304700.0,12.569,12.5775,12.552,12.569,304700.0
2013-05-28 14:05:00,14.8,14.81,14.79,14.8,65500.0,12.569,12.5775,12.5605,12.569,65500.0
2013-05-28 14:10:00,14.81,14.81,14.79,14.79,235300.0,12.5775,12.5775,12.5605,12.5605,235300.0
2013-05-28 14:15:00,14.79,14.82,14.79,14.81,89600.0,12.5605,12.5859,12.5605,12.5775,89600.0
2013-05-28 14:20:00,14.81,14.81,14.8,14.81,68200.0,12.5775,12.5775,12.569,12.5775,68200.0
2013-05-28 14:25:00,14.81,14.81,14.8,14.81,191200.0,12.5775,12.5775,12.569,12.5775,191200.0
2013-05-28 14:30:00,14.81,14.82,14.79,14.8,136600.0,12.5775,12.5859,12.5605,12.569,136600.0
2013-05-28 14:35:00,14.8,14.81,14.79,14.8,211200.0,12.569,12.5775,12.5605,12.569,211200.0
2013-05-28 14:40:00,14.8,14.81,14.8,14.8,50900.0,12.569,12.5775,12.569,12.569,50900.0
2013-05-28 14:45:00,14.81,14.81,14.79,14.81,161000.0,12.5775,12.5775,12.5605,12.5775,161000.0
2013-05-28 14:50:00,14.81,14.82,14.8,14.82,82500.0,12.5775,12.5859,12.569,12.5859,82500.0
2013-05-28 14:55:00,14.82,14.82,14.8,14.8,128900.0,12.5859,12.5859,12.569,12.569,128900.0
2013-05-28 15:00:00,14.81,14.81,14.79,14.81,78900.0,12.5775,12.5775,12.5605,12.5775,78900.0
2013-05-28 15:05:00,14.81,14.83,14.8,14.81,159800.0,12.5775,12.5944,12.569,12.5775,159800.0
2013-05-28 15:10:00,14.82,14.82,14.79,14.81,158700.0,12.5859,12.5859,12.5605,12.5775,158700.0
2013-05-28 15:15:00,14.82,14.82,14.81,14.82,86600.0,12.5859,12.5859,12.5775,12.5859,86600.0
2013-05-28 15:20:00,14.82,14.82,14.81,14.82,50600.0,12.5859,12.5859,12.5775,12.5859,50600.0
2013-05-28 15:25:00,14.82,14.84,14.81,14.84,263800.0,12.5859,12.6029,12.5775,12.6029,263800.0
2013-05-28 15:30:00,14.84,14.85,14.83,14.85,205400.0,12.6029,12.6114,12.5944,12.6114,205400.0
2013-05-28 15:35:00,14.85,14.88,14.84,14.87,204100.0,12.6114,12.6369,12.6029,12.6284,204100.0
2013-05-28 15:40:00,14.87,14.9,14.86,14.88,341200.0,12.6284,12.6539,12.6199,12.6369,341200.0
2013-05-28 15:45:00,14.88,14.91,14.88,14.9,402300.0,12.6369,12.6624,12.6369,12.6539,402300.0
2013-05-28 15:50:00,14.91,14.91,14.88,14.89,527000.0,12.6624,12.6624,12.6369,12.6454,527000.0
2013-05-28 15:55:00,14.89,14.9,14.87,14.88,1035000.0,12.6454,12.6539,12.6284,12.6369,1035000.0
2013-05-29 09:30:00,14.78,14.84,14.72,14.83,261500.0,12.552,12.6029,12.501,12.5944,261500.0
2013-05-29 09:35:00,14.83,14.85,14.81,14.85,215100.0,12.5944,12.6114,12.5775,12.6114,215100.0
2013-05-29 09:40:00,14.85,14.87,14.8,14.81,192200.0,12.6114,12.6284,12.569,12.5775,192200.0
2013-05-29 09:45:00,14.8,14.83,14.79,14.82,101300.0,12.569,12.5944,12.5605,12.5859,101300.0
2013-05-29 09:50:00,14.82,14.84,14.81,14.83,126400.0,12.5859,12.6029,12.5775,12.5944,126400.0
2013-05-29 09:55:00,14.83,14.89,14.81,14.87,262900.0,12.5944,12.6454,12.5775,12.6284,262900.0
2013-05-29 10:00:00,14.88,14.94,14.86,14.92,166000.0,12.6369,12.6879,12.6199,12.6709,166000.0
2013-05-29 10:05:00,14.93,14.93,14.88,14.89,252100.0,12.6794,12.6794,12.6369,12.6454,252100.0
2013-05-29 10:10:00,14.89,14.9,14.86,14.86,136200.0,12.6454,12.6539,12.6199,12.6199,136200.0
2013-05-29 10:15:00,14.86,14.9,14.86,14.87,141000.0,12.6199,12.6539,12.6199,12.6284,141000.0
2013-05-29 10:20:00,14.87,14.89,14.81,14.82,217700.0,12.6284,12.6454,12.5775,12.5859,217700.0
2013-05-29 10:25:00,14.81,14.82,14.79,14.79,104700.0,12.5775,12.5859,12.5605,12.5605,104700.0
2013-05-29 10:30:00,14.79,14.81,14.78,14.79,210000.0,12.5605,12.5775,12.552,12.5605,210000.0
2013-05-29 10:35:00,14.8,14.82,14.78,14.79,195700.0,12.569,12.5859,12.552,12.5605,195700.0
2013-05-29 10:40:00,14.79,14.79,14.76,14.77,175100.0,12.5605,12.5605,12.535,12.5435,175100.0
2013-05-29 10:45:00,14.77,14.78,14.76,14.77,290300.0,12.5435,12.552,12.535,12.5435,290300.0
2013-05-29 10:50:00,14.77,14.78,14.73,14.77,274200.0,12.5435,12.552,12.5095,12.5435,274200.0
2013-05-29 10:55:00,14.76,14.77,14.75,14.75,97500.0,12.535,12.5435,12.5265,12.5265,97500.0
2013-05-29 11:00:00,14.75,14.77,14.74,14.76,170700.0,12.5265,12.5435,12.518,12.535,170700.0
2013-05-29 11:05:00,14.76,14.77,14.75,14.76,156700.0,12.535,12.5435,12.5265,12.535,156700.0
2013-05-29 11:10:00,14.76,14.78,14.76,14.78,83100.0,12.535,12.552,12.535,12.552,83100.0
2013-05-29 11:15:00,14.77,14.78,14.74,14.77,330900.0,12.5435,12.552,12.518,12.5435,330900.0
2013-05-29 11:20:00,14.77,14.77,14.75,14.77,112800.0,12.5435,12.5435,12.5265,12.5435,112800.0
2013-05-29 11:25:00,14.77,14.78,14.76,14.77,40700.0,12.5435,12.552,12.535,12.5435,40700.0
2013-05-29 11:30:00,14.78,14.79,14.77,14.77,91800.0,12.552,12.5605,12.5435,12.5435,91800.0
2013-05-29 11:35:00,14.77,14.79,14.77,14.78,24600.0,12.5435,12.5605,12.5435,12.552,24600.0
2013-05-29 11:40:00,14.78,14.79,14.77,14.79,56400.0,12.552,12.5605,12.5435,12.5605,56400.0
2013-05-29 11:45:00,14.79,14.81,14.79,14.81,74300.0,12.5605,12.5775,12.5605,12.5775,74300.0
2013-05-29 11:50:00,14.8,14.81,14.77,14.78,86100.0,12.569,12.5775,12.5435,12.552,86100.0
2013-05-29 11:55:00,14.77,14.79,14.77,14.78,91300.0,12.5435,12.5605,12.5435,12.552,91300.0
2013-05-29 12:00:00,14.78,14.79,14.77,14.77,69700.0,12.552,12.5605,12.5435,12.5435,69700.0
2013-05-29 12:05:00,14.78,14.78,14.77,14.77,53600.0,12.552,12.552,12.5435,12.5435,53600.0
2013-05-29 12:10:00,14.78,14.78,14.77,14.78,67300.0,12.552,12.552,12.5435,12.552,67300.0
2013-05-29 12:15:00,14.78,14.79,14.77,14.79,55500.0,12.552,12.5605,12.5435,12.5605,55500.0
2013-05-29 12:20:00,14.79,14.81,14.77,14.79,247900.0,12.5605,12.5775,12.5435,12.5605,247900.0
2013-05-29 12:25:00,14.79,14.8,14.78,14.79,71700.0,12.5605,12.569,12.552,12.5605,71700.0
2013-05-29 12:30:00,14.79,14.79,14.77,14.78,46500.0,12.5605,12.5605,12.5435,12.552,46500.0
2013-05-29 12:35:00,14.78,14.79,14.77,14.79,80500.0,12.552,12.5605,12.5435,12.5605,80500.0
2013-05-29 12:40:00,14.78,14.79,14.77,14.78,51300.0,12.552,12.5605,12.5435,12.552,51300.0
2013-05-29 12:45:00,14.78,14.78,14.77,14.77,214100.0,12.552,12.552,12.5435,12.5435,214100.0
2013-05-29 12:50:00,14.77,14.78,14.77,14.77,82700.0,12.5435,12.552,12.5435,12.5435,82700.0
2013-05-29 12:55:00,14.77,14.78,14.77,14.78,27600.0,12.5435,12.552,12.5435,12.552,27600.0
2013-05-29 13:00:00,14.77,14.78,14.75,14.76,100600.0,12.5435,12.552,12.5265,12.535,100600.0
2013-05-29 13:05:00,14.76,14.78,14.76,14.77,120500.0,12.535,12.552,12.535,12.5435,120500.0
2013-05-29 13:10:00,14.78,14.78,14.75,14.77,67900.0,12.552,12.552,12.5265,12.5435,67900.0
2013-05-29 13:15:00,14.76,14.77,14.75,14.77,111900.0,12.535,12.5435,12.5265,12.5435,111900.0
2013-05-29 13:20:00,14.77,14.78,14.75,14.77,129700.0,12.5435,12.552,12.5265,12.5435,129700.0
2013-05-29 13:25:00,14.77,14.79,14.77,14.79,81800.0,12.5435,12.5605,12.5435,12.5605,81800.0
2013-05-29 13:30:00,14.79,14.79,14.77,14.77,115900.0,12.5605,12.5605,12.5435,12.5435,115900.0
2013-05-29 13:35:00,14.77,14.8,14.77,14.8,116800.0,12.5435,12.569,12.5435,12.569,116800.0
2013-05-29 13:40:00,14.79,14.82,14.79,14.82,149800.0,12.5605,12.5859,12.5605,12.5859,149800.0
2013-05-29 13:45:00,14.82,14.83,14.81,14.83,37100.0,12.5859,12.5944,12.5775,12.5944,37100.0
2013-05-29 13:50:00,14.83,14.84,14.82,14.82,48100.0,12.5944,12.6029,12.5859,12.5859,48100.0
2013-05-29 13:55:00,14.83,14.87,14.82,14.85,165100.0,12.5944,12.6284,12.5859,12.6114,165100.0
2013-05-29 14:00:00,14.86,14.86,14.84,14.84,62200.0,12.6199,12.6199,12.6029,12.6029,62200.0
2013-05-29 14:05:00,14.85,14.87,14.83,14.87,118100.0,12.6114,12.6284,12.5944,12.6284,118100.0
2013-05-29 14:10:00,14.86,14.87,14.85,14.85,112000.0,12.6199,12.6284,12.6114,12.6114,112000.0
2013-05-29 14:15:00,14.86,14.87,14.85,14.85,98800.0,12.6199,12.6284,12.6114,12.6114,98800.0
2013-05-29 14:20:00,14.85,14.86,14.83,14.83,169500.0,12.6114,12.6199,12.5944,12.5944,169500.0
2013-05-29 14:25:00,14.84,14.84,14.81,14.83,74900.0,12.6029,12.6029,12.5775,12.5944,74900.0
2013-05-29 14:30:00,14.82,14.83,14.81,14.81,45000.0,12.5859,12.5944,12.5775,12.5775,45000.0
2013-05-29 14:35:00,14.82,14.84,14.81,14.83,94600.0,12.5859,12.6029,12.5775,12.5944,94600.0
2013-05-29 14:40:00,14.83,14.84,14.83,14.84,178900.0,12.5944,12.6029,12.5944,12.6029,178900.0
2013-05-29 14:45:00,14.84,14.85,14.83,14.83,103600.0,12.6029,12.6114,12.5944,12.5944,103600.0
2013-05-29 14:50:00,14.84,14.84,14.82,14.84,57900.0,12.6029,12.6029,12.5859,12.6029,57900.0
2013-05-29 14:55:00,14.84,14.85,14.82,14.82,79500.0,12.6029,12.6114,12.5859,12.5859,79500.0
2013-05-29 15:00:00,14.82,14.85,14.82,14.84,145700.0,12.5859,12.6114,12.5859,12.6029,145700.0
2013-05-29 15:05:00,14.84,14.85,14.82,14.84,165700.0,12.6029,12.6114,12.5859,12.6029,165700.0
2013-05-29 15:10:00,14.84,14.88,14.83,14.87,166400.0,12.6029,12.6369,12.5944,12.6284,166400.0
2013-05-29 15:15:00,14.87,14.87,14.85,14.85,59200.0,12.6284,12.6284,12.6114,12.6114,59200.0
2013-05-29 15:20:00,14.86,14.88,14.85,14.88,122700.0,12.6199,12.6369,12.6114,12.6369,122700.0
2013-05-29 15:25:00,14.88,14.88,14.85,14.85,137700.0,12.6369,12.6369,12.6114,12.6114,137700.0
2013-05-29 15:30:00,14.86,14.86,14.84,14.85,151600.0,12.6199,12.6199,12.6029,12.6114,151600.0
2013-05-29 15:35:00,14.85,14.86,14.84,14.85,106000.0,12.6114,12.6199,12.6029,12.6114,106000.0
2013-05-29 15:40:00,14.84,14.85,14.84,14.85,139000.0,12.6029,12.6114,12.6029,12.6114,139000.0
2013-05-29 15:45:00,14.85,14.85,14.81,14.84,603400.0,12.6114,12.6114,12.5775,12.6029,603400.0
2013-05-29 15:50:00,14.84,14.84,14.8,14.82,850100.0,12.6029,12.6029,12.569,12.5859,850100.0
2013-05-29 15:55:00,14.82,14.83,14.8,14.8,772200.0,12.5859,12.5944,12.569,12.569,772200.0
2013-05-30 09:30:00,14.85,14.9,14.84,14.9,230600.0,12.6114,12.6539,12.6029,12.6539,230600.0
2013-05-30 09:35:00,14.9,14.93,14.86,14.9,173700.0,12.6539,12.6794,12.6199,12.6539,173700.0
2013-05-30 09:40:00,14.91,14.96,14.9,14.95,195400.0,12.6624,12.7048,12.6539,12.6963,195400.0
2013-05-30 09:45:00,14.96,15.0,14.95,14.99,343700.0,12.7048,12.7388,12.6963,12.7303,343700.0
2013-05-30 09:50:00,14.98,15.0,14.93,14.99,311500.0,12.7218,12.7388,12.6794,12.7303,311500.0
2013-05-30 09:55:00,14.99,15.0,14.98,14.99,177000.0,12.7303,12.7388,12.7218,12.7303,177000.0
2013-05-30 10:00:00,14.99,15.0,14.98,15.0,327500.0,12.7303,12.7388,12.7218,12.7388,327500.0
2013-05-30 10:05:00,15.0,15.08,15.0,15.07,1077900.0,12.7388,12.8067,12.7388,12.7983,1077900.0
2013-05-30 10:10:00,15.07,15.09,15.06,15.08,453700.0,12.7983,12.8152,12.7898,12.8067,453700.0
2013-05-30 10:15:00,15.09,15.12,15.07,15.07,382300.0,12.8152,12.8407,12.7983,12.7983,382300.0
2013-05-30 10:20:00,15.08,15.1,15.06,15.1,389400.0,12.8067,12.8237,12.7898,12.8237,389400.0
2013-05-30 10:25:00,15.09,15.15,15.09,15.14,665700.0,12.8152,12.8662,12.8152,12.8577,665700.0
2013-05-30 10:30:00,15.14,15.15,15.12,15.14,349300.0,12.8577,12.8662,12.8407,12.8577,349300.0
2013-05-30 10:35:00,15.13,15.14,15.12,15.13,253800.0,12.8492,12.8577,12.8407,12.8492,253800.0
2013-05-30 10:40:00,15.13,15.18,15.13,15.18,406200.0,12.8492,12.8917,12.8492,12.8917,406200.0
2013-05-30 10:45:00,15.18,15.2,15.17,15.19,348200.0,12.8917,12.9087,12.8832,12.9002,348200.0
2013-05-30 10:50:00,15.2,15.24,15.18,15.21,610900.0,12.9087,12.9426,12.8917,12.9172,610900.0
2013-05-30 10:55:00,15.21,15.23,15.18,15.22,259000.0,12.9172,12.9341,12.8917,12.9256,259000.0
2013-05-30 11:00:00,15.22,15.23,15.2,15.2,135700.0,12.9256,12.9341,12.9087,12.9087,135700.0
2013-05-30 11:05:00,15.2,15.21,15.18,15.21,844400.0,12.9087,12.9172,12.8917,12.9172,844400.0
2013-05-30 11:10:00,15.2,15.23,15.2,15.21,241200.0,12.9087,12.9341,12.9087,12.9172,241200.0
2013-05-30 11:15:00,15.21,15.23,15.2,15.21,519300.0,12.9172,12.9341,12.9087,12.9172,519300.0
2013-05-30 11:20:00,15.2,15.22,15.2,15.22,132400.0,12.9087,12.9256,12.9087,12.9256,132400.0
2013-05-30 11:25:00,15.22,15.23,15.21,15.22,148100.0,12.9256,12.9341,12.9172,12.9256,148100.0
2013-05-30 11:30:00,15.23,15.24,15.22,15.23,275400.0,12.9341,12.9426,12.9256,12.9341,275400.0
2013-05-30 11:35:00,15.24,15.24,15.23,15.23,53000.0,12.9426,12.9426,12.9341,12.9341,53000.0
2013-05-30 11:40:00,15.24,15.24,15.22,15.23,204400.0,12.9426,12.9426,12.9256,12.9341,204400.0
2013-05-30 11:45:00,15.24,15.25,15.23,15.25,230700.0,12.9426,12.9511,12.9341,12.9511,230700.0
2013-05-30 11:50:00,15.25,15.35,15.24,15.35,663500.0,12.9511,13.036,12.9426,13.036,663500.0
2013-05-30 11:55:00,15.34,15.35,15.33,15.34,199400.0,13.0276,13.036,13.0191,13.0276,199400.0
2013-05-30 12:00:00,15.35,15.35,15.31,15.32,296600.0,13.036,13.036,13.0021,13.0106,296600.0
2013-05-30 12:05:00,15.31,15.33,15.3,15.31,188500.0,13.0021,13.0191,12.9936,13.0021,188500.0
2013-05-30 12:10:00,15.32,15.33,15.31,15.32,334500.0,13.0106,13.0191,13.0021,13.0106,334500.0
2013-05-30 12:15:00,15.32,15.32,15.28,15.32,194900.0,13.0106,13.0106,12.9766,13.0106,194900.0
2013-05-30 12:20:00,15.31,15.32,15.3,15.32,212700.0,13.0021,13.0106,12.9936,13.0106,212700.0
2013-05-30 12:25:00,15.32,15.32,15.31,15.32,29600.0,13.0106,13.0106,13.0021,13.0106,29600.0
2013-05-30 12:30:00,15.32,15.33,15.3,15.32,150200.0,13.0106,13.0191,12.9936,13.0106,150200.0
2013-05-30 12:35:00,15.31,15.32,15.26,15.27,81800.0,13.0021,13.0106,12.9596,12.9681,81800.0
2013-05-30 12:40:00,15.27,15.27,15.25,15.27,78500.0,12.9681,12.9681,12.9511,12.9681,78500.0
2013-05-30 12:45:00,15.27,15.32,15.27,15.31,183600.0,12.9681,13.0106,12.9681,13.0021,183600.0
2013-05-30 12:50:00,15.32,15.32,15.3,15.3,66500.0,13.0106,13.0106,12.9936,12.9936,66500.0
2013-05-30 12:55:00,15.31,15.33,15.29,15.29,306400.0,13.0021,13.0191,12.9851,12.9851,306400.0
2013-05-30 13:00:00,15.3,15.31,15.28,15.3,287100.0,12.9936,13.0021,12.9766,12.9936,287100.0
2013-05-30 13:05:00,15.29,15.3,15.25,15.25,107700.0,12.9851,12.9936,12.9511,12.9511,107700.0
2013-05-30 13:10:00,15.25,15.29,15.23,15.28,189500.0,12.9511,12.9851,12.9341,12.9766,189500.0
2013-05-30 13:15:00,15.28,15.29,15.28,15.28,75800.0,12.9766,12.9851,12.9766,12.9766,75800.0
2013-05-30 13:20:00,15.29,15.3,15.28,15.29,60700.0,12.9851,12.9936,12.9766,12.9851,60700.0
2013-05-30 13:25:00,15.3,15.31,15.29,15.29,186100.0,12.9936,13.0021,12.9851,12.9851,186100.0
2013-05-30 13:30:00,15.3,15.31,15.3,15.3,133900.0,12.9936,13.0021,12.9936,12.9936,133900.0
2013-05-30 13:35:00,15.31,15.35,15.29,15.34,377300.0,13.0021,13.036,12.9851,13.0276,377300.0
2013-05-30 13:40:00,15.34,15.4,15.34,15.4,503300.0,13.0276,13.0785,13.0276,13.0785,503300.0
2013-05-30 13:45:00,15.4,15.43,15.39,15.41,224900.0,13.0785,13.104,13.07,13.087,224900.0
2013-05-30 13:50:00,15.41,15.41,15.35,15.35,295800.0,13.087,13.087,13.036,13.036,295800.0
2013-05-30 13:55:00,15.36,15.36,15.33,15.34,89500.0,13.0445,13.0445,13.0191,13.0276,89500.0
2013-05-30 14:00:00,15.34,15.36,15.33,15.34,109400.0,13.0276,13.0445,13.0191,13.0276,109400.0
2013-05-30 14:05:00,15.35,15.35,15.34,15.35,25800.0,13.036,13.036,13.0276,13.036,25800.0
2013-05-30 14:10:00,15.35,15.36,15.34,15.36,85100.0,13.036,13.0445,13.0276,13.0445,85100.0
2013-05-30 14:15:00,15.36,15.37,15.35,15.36,71700.0,13.0445,13.053,13.036,13.0445,71700.0
2013-05-30 14:20:00,15.36,15.36,15.35,15.36,32300.0,13.0445,13.0445,13.036,13.0445,32300.0
2013-05-30 14:25:00,15.36,15.36,15.34,15.34,117300.0,13.0445,13.0445,13.0276,13.0276,117300.0
2013-05-30 14:30:00,15.35,15.35,15.33,15.34,201500.0,13.036,13.036,13.0191,13.0276,201500.0
2013-05-30 14:35:00,15.34,15.34,15.32,15.33,91700.0,13.0276,13.0276,13.0106,13.0191,91700.0
2013-05-30 14:40:00,15.33,15.33,15.3,15.31,121800.0,13.0191,13.0191,12.9936,13.0021,121800.0
2013-05-30 14:45:00,15.3,15.31,15.28,15.31,133100.0,12.9936,13.0021,12.9766,13.0021,133100.0
2013-05-30 14:50:00,15.3,15.32,15.3,15.31,91100.0,12.9936,13.0106,12.9936,13.0021,91100.0
2013-05-30 14:55:00,15.31,15.32,15.3,15.32,42900.0,13.0021,13.0106,12.9936,13.0106,42900.0
2013-05-30 15:00:00,15.32,15.32,15.29,15.31,130000.0,13.0106,13.0106,12.9851,13.0021,130000.0
2013-05-30 15:05:00,15.3,15.31,15.3,15.3,55400.0,12.9936,13.0021,12.9936,12.9936,55400.0
2013-05-30 15:10:00,15.3,15.31,15.28,15.29,148600.0,12.9936,13.0021,12.9766,12.9851,148600.0
2013-05-30 15:15:00,15.29,15.31,15.28,15.31,102500.0,12.9851,13.0021,12.9766,13.0021,102500.0
2013-05-30 15:20:00,15.31,15.31,15.28,15.29,93900.0,13.0021,13.0021,12.9766,12.9851,93900.0
2013-05-30 15:25:00,15.29,15.3,15.28,15.29,121800.0,12.9851,12.9936,12.9766,12.9851,121800.0
2013-05-30 15:30:00,15.28,15.29,15.27,15.28,128900.0,12.9766,12.9851,12.9681,12.9766,128900.0
2013-05-30 15:35:00,15.28,15.29,15.27,15.29,121200.0,12.9766,12.9851,12.9681,12.9851,121200.0
2013-05-30 15:40:00,15.29,15.3,15.28,15.3,104300.0,12.9851,12.9936,12.9766,12.9936,104300.0
2013-05-30 15:45:00,15.3,15.32,15.29,15.3,217700.0,12.9936,13.0106,12.9851,12.9936,217700.0
2013-05-30 15:50:00,15.3,15.31,15.25,15.27,657800.0,12.9936,13.0021,12.9511,12.9681,657800.0
2013-05-30 15:55:00,15.27,15.27,15.25,15.26,440500.0,12.9681,12.9681,12.9511,12.9596,440500.0
2013-05-31 09:30:00,15.17,15.31,15.17,15.3,335700.0,12.8832,13.0021,12.8832,12.9936,335700.0
2013-05-31 09:35:00,15.3,15.31,15.23,15.26,362400.0,12.9936,13.0021,12.9341,12.9596,362400.0
2013-05-31 09:40:00,15.26,15.27,15.22,15.25,318300.0,12.9596,12.9681,12.9256,12.9511,318300.0
2013-05-31 09:45:00,15.26,15.31,15.25,15.29,224200.0,12.9596,13.0021,12.9511,12.9851,224200.0
2013-05-31 09:50:00,15.3,15.31,15.26,15.27,118700.0,12.9936,13.0021,12.9596,12.9681,118700.0
2013-05-31 09:55:00,15.27,15.28,15.25,15.26,70200.0,12.9681,12.9766,12.9511,12.9596,70200.0
2013-05-31 10:00:00,15.26,15.31,15.26,15.29,245700.0,12.9596,13.0021,12.9596,12.9851,245700.0
2013-05-31 10:05:00,15.29,15.31,15.22,15.24,349300.0,12.9851,13.0021,12.9256,12.9426,349300.0
2013-05-31 10:10:00,15.23,15.25,15.2,15.21,242500.0,12.9341,12.9511,12.9087,12.9172,242500.0
2013-05-31 10:15:00,15.22,15.23,15.17,15.19,139900.0,12.9256,12.9341,12.8832,12.9002,139900.0
2013-05-31 10:20:00,15.19,15.23,15.18,15.23,110200.0,12.9002,12.9341,12.8917,12.9341,110200.0
2013-05-31 10:25:00,15.23,15.23,15.2,15.21,47800.0,12.9341,12.9341,12.9087,12.9172,47800.0
2013-05-31 10:30:00,15.21,15.27,15.2,15.24,311700.0,12.9172,12.9681,12.9087,12.9426,311700.0
2013-05-31 10:35:00,15.25,15.31,15.24,15.3,984800.0,12.9511,13.0021,12.9426,12.9936,984800.0
2013-05-31 10:40:00,15.3,15.33,15.27,15.3,780000.0,12.9936,13.0191,12.9681,12.9936,780000.0
2013-05-31 10:45:00,15.3,15.38,15.3,15.35,1047200.0,12.9936,13.0615,12.9936,13.036,1047200.0
2013-05-31 10:50:00,15.35,15.38,15.31,15.33,311900.0,13.036,13.0615,13.0021,13.0191,311900.0
2013-05-31 10:55:00,15.32,15.34,15.3,15.32,224800.0,13.0106,13.0276,12.9936,13.0106,224800.0
2013-05-31 11:00:00,15.32,15.32,15.29,15.31,224300.0,13.0106,13.0106,12.9851,13.0021,224300.0
2013-05-31 11:05:00,15.31,15.36,15.31,15.36,333000.0,13.0021,13.0445,13.0021,13.0445,333000.0
2013-05-31 11:10:00,15.36,15.38,15.35,15.36,184400.0,13.0445,13.0615,13.036,13.0445,184400.0
2013-05-31 11:15:00,15.37,15.39,15.34,15.37,214200.0,13.053,13.07,13.0276,13.053,214200.0
2013-05-31 11:20:00,15.37,15.38,15.34,15.34,154000.0,13.053,13.0615,13.0276,13.0276,154000.0
2013-05-31 11:25:00,15.35,15.35,15.31,15.33,217500.0,13.036,13.036,13.0021,13.0191,217500.0
2013-05-31 11:30:00,15.32,15.33,15.29,15.29,119000.0,13.0106,13.0191,12.9851,12.9851,119000.0
2013-05-31 11:35:00,15.29,15.29,15.26,15.26,105600.0,12.9851,12.9851,12.9596,12.9596,105600.0
2013-05-31 11:40:00,15.26,15.27,15.25,15.25,124800.0,12.9596,12.9681,12.9511,12.9511,124800.0
2013-05-31 11:45:00,15.25,15.31,15.25,15.28,263800.0,12.9511,13.0021,12.9511,12.9766,263800.0
2013-05-31 11:50:00,15.28,15.3,15.28,15.29,70600.0,12.9766,12.9936,12.9766,12.9851,70600.0
2013-05-31 11:55:00,15.29,15.29,15.27,15.28,59200.0,12.9851,12.9851,12.9681,12.9766,59200.0
2013-05-31 12:00:00,15.28,15.28,15.26,15.26,104000.0,12.9766,12.9766,12.9596,12.9596,104000.0
2013-05-31 12:05:00,15.26,15.27,15.25,15.27,74000.0,12.9596,12.9681,12.9511,12.9681,74000.0
2013-05-31 12:10:00,15.27,15.29,15.26,15.27,92400.0,12.9681,12.9851,12.9596,12.9681,92400.0
2013-05-31 12:15:00,15.26,15.27,15.24,15.26,139300.0,12.9596,12.9681,12.9426,12.9596,139300.0
2013-05-31 12:20:00,15.26,15.27,15.25,15.27,90300.0,12.9596,12.9681,12.9511,12.9681,90300.0
2013-05-31 12:25:00,15.26,15.27,15.24,15.25,270000.0,12.9596,12.9681,12.9426,12.9511,270000.0
2013-05-31 12:30:00,15.25,15.27,15.24,15.26,58100.0,12.9511,12.9681,12.9426,12.9596,58100.0
2013-05-31 12:35:00,15.26,15.27,15.26,15.26,8100.0,12.9596,12.9681,12.9596,12.9596,8100.0
2013-05-31 12:40:00,15.27,15.27,15.25,15.26,27100.0,12.9681,12.9681,12.9511,12.9596,27100.0
2013-05-31 12:45:00,15.26,15.26,15.25,15.25,53900.0,12.9596,12.9596,12.9511,12.9511,53900.0
2013-05-31 12:50:00,15.26,15.26,15.24,15.25,55900.0,12.9596,12.9596,12.9426,12.9511,55900.0
2013-05-31 12:55:00,15.25,15.26,15.24,15.25,93900.0,12.9511,12.9596,12.9426,12.9511,93900.0
2013-05-31 13:00:00,15.25,15.26,15.25,15.26,41700.0,12.9511,12.9596,12.9511,12.9596,41700.0
2013-05-31 13:05:00,15.25,15.26,15.25,15.25,28700.0,12.9511,12.9596,12.9511,12.9511,28700.0
2013-05-31 13:10:00,15.25,15.26,15.25,15.25,42400.0,12.9511,12.9596,12.9511,12.9511,42400.0
2013-05-31 13:15:00,15.25,15.26,15.22,15.23,31900.0,12.9511,12.9596,12.9256,12.9341,31900.0
2013-05-31 13:20:00,15.23,15.24,15.23,15.24,33900.0,12.9341,12.9426,12.9341,12.9426,33900.0
2013-05-31 13:25:00,15.24,15.24,15.23,15.24,55600.0,12.9426,12.9426,12.9341,12.9426,55600.0
2013-05-31 13:30:00,15.24,15.24,15.22,15.23,77500.0,12.9426,12.9426,12.9256,12.9341,77500.0
2013-05-31 13:35:00,15.23,15.25,15.22,15.23,124300.0,12.9341,12.9511,12.9256,12.9341,124300.0
2013-05-31 13:40:00,15.22,15.23,15.21,15.21,173600.0,12.9256,12.9341,12.9172,12.9172,173600.0
2013-05-31 13:45:00,15.22,15.22,15.21,15.21,20300.0,12.9256,12.9256,12.9172,12.9172,20300.0
2013-05-31 13:50:00,15.21,15.23,15.21,15.21,61400.0,12.9172,12.9341,12.9172,12.9172,61400.0
2013-05-31 13:55:00,15.21,15.22,15.2,15.2,51800.0,12.9172,12.9256,12.9087,12.9087,51800.0
2013-05-31 14:00:00,15.2,15.21,15.19,15.2,41300.0,12.9087,12.9172,12.9002,12.9087,41300.0
2013-05-31 14:05:00,15.2,15.21,15.19,15.2,53600.0,12.9087,12.9172,12.9002,12.9087,53600.0
2013-05-31 14:10:00,15.2,15.21,15.16,15.18,87900.0,12.9087,12.9172,12.8747,12.8917,87900.0
2013-05-31 14:15:00,15.18,15.2,15.17,15.19,104700.0,12.8917,12.9087,12.8832,12.9002,104700.0
2013-05-31 14:20:00,15.19,15.2,15.18,15.2,66500.0,12.9002,12.9087,12.8917,12.9087,66500.0
2013-05-31 14:25:00,15.2,15.2,15.19,15.2,17700.0,12.9087,12.9087,12.9002,12.9087,17700.0
2013-05-31 14:30:00,15.2,15.2,15.18,15.2,70100.0,12.9087,12.9087,12.8917,12.9087,70100.0
2013-05-31 14:35:00,15.2,15.2,15.16,15.18,81700.0,12.9087,12.9087,12.8747,12.8917,81700.0
2013-05-31 14:40:00,15.18,15.18,15.16,15.17,47900.0,12.8917,12.8917,12.8747,12.8832,47900.0
2013-05-31 14:45:00,15.17,15.2,15.17,15.2,163900.0,12.8832,12.9087,12.8832,12.9087,163900.0
2013-05-31 14:50:00,15.2,15.2,15.18,15.19,90400.0,12.9087,12.9087,12.8917,12.9002,90400.0
2013-05-31 14:55:00,15.19,15.21,15.18,15.2,249200.0,12.9002,12.9172,12.8917,12.9087,249200.0
2013-05-31 15:00:00,15.2,15.22,15.19,15.22,92600.0,12.9087,12.9256,12.9002,12.9256,92600.0
2013-05-31 15:05:00,15.21,15.22,15.21,15.21,41900.0,12.9172,12.9256,12.9172,12.9172,41900.0
2013-05-31 15:10:00,15.21,15.22,15.19,15.21,280000.0,12.9172,12.9256,12.9002,12.9172,280000.0
2013-05-31 15:15:00,15.2,15.22,15.2,15.22,227000.0,12.9087,12.9256,12.9087,12.9256,227000.0
2013-05-31 15:20:00,15.21,15.23,15.21,15.23,258700.0,12.9172,12.9341,12.9172,12.9341,258700.0
2013-05-31 15:25:00,15.23,15.24,15.23,15.24,220400.0,12.9341,12.9426,12.9341,12.9426,220400.0
2013-05-31 15:30:00,15.23,15.24,15.21,15.22,331600.0,12.9341,12.9426,12.9172,12.9256,331600.0
2013-05-31 15:35:00,15.23,15.26,15.22,15.26,521900.0,12.9341,12.9596,12.9256,12.9596,521900.0
2013-05-31 15:40:00,15.26,15.29,15.25,15.28,1325700.0,12.9596,12.9851,12.9511,12.9766,1325700.0
2013-05-31 15:45:00,15.28,15.29,15.24,15.27,956000.0,12.9766,12.9851,12.9426,12.9681,956000.0
2013-05-31 15:50:00,15.26,15.27,15.2,15.21,760000.0,12.9596,12.9681,12.9087,12.9172,760000.0
2013-05-31 15:55:00,15.21,15.25,15.19,15.2,2665300.0,12.9172,12.9511,12.9002,12.9087,2665300.0
2013-06-03 09:30:00,15.19,15.44,15.19,15.42,857400.0,12.9002,13.1125,12.9002,13.0955,857400.0
2013-06-03 09:35:00,15.41,15.43,15.35,15.41,287500.0,13.087,13.104,13.036,13.087,287500.0
2013-06-03 09:40:00,15.42,15.43,15.38,15.4,239900.0,13.0955,13.104,13.0615,13.0785,239900.0
2013-06-03 09:45:00,15.39,15.41,15.37,15.37,234300.0,13.07,13.087,13.053,13.053,234300.0
2013-06-03 09:50:00,15.37,15.48,15.37,15.46,326500.0,13.053,13.1465,13.053,13.1295,326500.0
2013-06-03 09:55:00,15.45,15.46,15.36,15.38,146200.0,13.121,13.1295,13.0445,13.0615,146200.0
2013-06-03 10:00:00,15.38,15.44,15.32,15.42,922000.0,13.0615,13.1125,13.0106,13.0955,922000.0
2013-06-03 10:05:00,15.42,15.46,15.4,15.46,611800.0,13.0955,13.1295,13.0785,13.1295,611800.0
2013-06-03 10:10:00,15.45,15.5,15.43,15.45,735500.0,13.121,13.1634,13.104,13.121,735500.0
2013-06-03 10:15:00,15.44,15.46,15.39,15.45,1011800.0,13.1125,13.1295,13.07,13.121,1011800.0
2013-06-03 10:20:00,15.44,15.46,15.38,15.38,353200.0,13.1125,13.1295,13.0615,13.0615,353200.0
2013-06-03 10:25:00,15.39,15.39,15.32,15.33,260800.0,13.07,13.07,13.0106,13.0191,260800.0
2013-06-03 10:30:00,15.34,15.35,15.31,15.35,309100.0,13.0276,13.036,13.0021,13.036,309100.0
2013-06-03 10:35:00,15.35,15.35,15.33,15.33,460800.0,13.036,13.036,13.0191,13.0191,460800.0
2013-06-03 10:40:00,15.34,15.35,15.3,15.35,408200.0,13.0276,13.036,12.9936,13.036,408200.0
2013-06-03 10:45:00,15.35,15.36,15.33,15.36,317400.0,13.036,13.0445,13.0191,13.0445,317400.0
2013-06-03 10:50:00,15.35,15.4,15.35,15.39,259200.0,13.036,13.0785,13.036,13.07,259200.0
2013-06-03 10:55:00,15.39,15.41,15.37,15.38,681500.0,13.07,13.087,13.053,13.0615,681500.0
2013-06-03 11:00:00,15.39,15.41,15.38,15.39,479000.0,13.07,13.087,13.0615,13.07,479000.0
2013-06-03 11:05:00,15.38,15.39,15.34,15.36,451600.0,13.0615,13.07,13.0276,13.0445,451600.0
2013-06-03 11:10:00,15.36,15.37,15.34,15.36,388400.0,13.0445,13.053,13.0276,13.0445,388400.0
2013-06-03 11:15:00,15.36,15.37,15.35,15.36,222400.0,13.0445,13.053,13.036,13.0445,222400.0
2013-06-03 11:20:00,15.36,15.36,15.34,15.36,215100.0,13.0445,13.0445,13.0276,13.0445,215100.0
2013-06-03 11:25:00,15.36,15.37,15.33,15.33,242900.0,13.0445,13.053,13.0191,13.0191,242900.0
2013-06-03 11:30:00,15.33,15.34,15.28,15.29,245300.0,13.0191,13.0276,12.9766,12.9851,245300.0
2013-06-03 11:35:00,15.28,15.28,15.26,15.27,112000.0,12.9766,12.9766,12.9596,12.9681,112000.0
2013-06-03 11:40:00,15.26,15.3,15.24,15.3,265900.0,12.9596,12.9936,12.9426,12.9936,265900.0
2013-06-03 11:45:00,15.3,15.32,15.3,15.32,449900.0,12.9936,13.0106,12.9936,13.0106,449900.0
2013-06-03 11:50:00,15.31,15.32,15.3,15.3,318100.0,13.0021,13.0106,12.9936,12.9936,318100.0
2013-06-03 11:55:00,15.3,15.31,15.28,15.29,196000.0,12.9936,13.0021,12.9766,12.9851,196000.0
2013-06-03 12:00:00,15.29,15.31,15.26,15.26,232200.0,12.9851,13.0021,12.9596,12.9596,232200.0
2013-06-03 12:05:00,15.26,15.31,15.25,15.3,315200.0,12.9596,13.0021,12.9511,12.9936,315200.0
2013-06-03 12:10:00,15.29,15.31,15.28,15.29,114900.0,12.9851,13.0021,12.9766,12.9851,114900.0
2013-06-03 12:15:00,15.28,15.29,15.26,15.26,54300.0,12.9766,12.9851,12.9596,12.9596,54300.0
2013-06-03 12:20:00,15.27,15.28,15.23,15.27,134000.0,12.9681,12.9766,12.9341,12.9681,134000.0
2013-06-03 12:25:00,15.27,15.28,15.26,15.28,50900.0,12.9681,12.9766,12.9596,12.9766,50900.0
2013-06-03 12:30:00,15.27,15.31,15.26,15.27,195800.0,12.9681,13.0021,12.9596,12.9681,195800.0
2013-06-03 12:35:00,15.28,15.29,15.27,15.28,219100.0,12.9766,12.9851,12.9681,12.9766,219100.0
2013-06-03 12:40:00,15.28,15.31,15.27,15.31,97200.0,12.9766,13.0021,12.9681,13.0021,97200.0
2013-06-03 12:45:00,15.31,15.35,15.31,15.33,104400.0,13.0021,13.036,13.0021,13.0191,104400.0
2013-06-03 12:50:00,15.33,15.33,15.31,15.31,60600.0,13.0191,13.0191,13.0021,13.0021,60600.0
2013-06-03 12:55:00,15.31,15.32,15.29,15.3,48100.0,13.0021,13.0106,12.9851,12.9936,48100.0
2013-06-03 13:00:00,15.3,15.31,15.27,15.29,104900.0,12.9936,13.0021,12.9681,12.9851,104900.0
2013-06-03 13:05:00,15.3,15.32,15.29,15.32,135900.0,12.9936,13.0106,12.9851,13.0106,135900.0
2013-06-03 13:10:00,15.32,15.34,15.31,15.32,73400.0,13.0106,13.0276,13.0021,13.0106,73400.0
2013-06-03 13:15:00,15.32,15.33,15.3,15.33,76200.0,13.0106,13.0191,12.9936,13.0191,76200.0
2013-06-03 13:20:00,15.33,15.34,15.32,15.33,85400.0,13.0191,13.0276,13.0106,13.0191,85400.0
2013-06-03 13:25:00,15.33,15.35,15.32,15.33,104000.0,13.0191,13.036,13.0106,13.0191,104000.0
2013-06-03 13:30:00,15.33,15.35,15.31,15.32,145500.0,13.0191,13.036,13.0021,13.0106,145500.0
2013-06-03 13:35:00,15.31,15.33,15.3,15.33,130100.0,13.0021,13.0191,12.9936,13.0191,130100.0
2013-06-03 13:40:00,15.32,15.34,15.32,15.33,79100.0,13.0106,13.0276,13.0106,13.0191,79100.0
2013-06-03 13:45:00,15.33,15.34,15.32,15.34,42000.0,13.0191,13.0276,13.0106,13.0276,42000.0
2013-06-03 13:50:00,15.34,15.37,15.34,15.34,115500.0,13.0276,13.053,13.0276,13.0276,115500.0
2013-06-03 13:55:00,15.34,15.35,15.33,15.33,78700.0,13.0276,13.036,13.0191,13.0191,78700.0
2013-06-03 14:00:00,15.33,15.35,15.31,15.35,274800.0,13.0191,13.036,13.0021,13.036,274800.0
2013-06-03 14:05:00,15.35,15.42,15.35,15.41,315800.0,13.036,13.0955,13.036,13.087,315800.0
2013-06-03 14:10:00,15.4,15.41,15.37,15.38,63300.0,13.0785,13.087,13.053,13.0615,63300.0
2013-06-03 14:15:00,15.38,15.38,15.34,15.35,48500.0,13.0615,13.0615,13.0276,13.036,48500.0
2013-06-03 14:20:00,15.34,15.34,15.32,15.32,180000.0,13.0276,13.0276,13.0106,13.0106,180000.0
2013-06-03 14:25:00,15.32,15.34,15.31,15.33,210100.0,13.0106,13.0276,13.0021,13.0191,210100.0
2013-06-03 14:30:00,15.32,15.33,15.3,15.31,111500.0,13.0106,13.0191,12.9936,13.0021,111500.0
2013-06-03 14:35:00,15.3,15.34,15.3,15.33,143000.0,12.9936,13.0276,12.9936,13.0191,143000.0
2013-06-03 14:40:00,15.33,15.4,15.33,15.39,237600.0,13.0191,13.0785,13.0191,13.07,237600.0
2013-06-03 14:45:00,15.39,15.4,15.38,15.38,112200.0,13.07,13.0785,13.0615,13.0615,112200.0
2013-06-03 14:50:00,15.39,15.4,15.38,15.38,130500.0,13.07,13.0785,13.0615,13.0615,130500.0
2013-06-03 14:55:00,15.38,15.39,15.37,15.38,159300.0,13.0615,13.07,13.053,13.0615,159300.0
2013-06-03 15:00:00,15.38,15.4,15.36,15.36,148100.0,13.0615,13.0785,13.0445,13.0445,148100.0
2013-06-03 15:05:00,15.36,15.38,15.36,15.38,101100.0,13.0445,13.0615,13.0445,13.0615,101100.0
2013-06-03 15:10:00,15.38,15.39,15.37,15.38,295000.0,13.0615,13.07,13.053,13.0615,295000.0
2013-06-03 15:15:00,15.38,15.38,15.36,15.37,132300.0,13.0615,13.0615,13.0445,13.053,132300.0
2013-06-03 15:20:00,15.37,15.4,15.36,15.4,432600.0,13.053,13.0785,13.0445,13.0785,432600.0
2013-06-03 15:25:00,15.4,15.4,15.38,15.39,167300.0,13.0785,13.0785,13.0615,13.07,167300.0
2013-06-03 15:30:00,15.39,15.43,15.38,15.43,253700.0,13.07,13.104,13.0615,13.104,253700.0
2013-06-03 15:35:00,15.43,15.43,15.4,15.42,377600.0,13.104,13.104,13.0785,13.0955,377600.0
2013-06-03 15:40:00,15.42,15.42,15.41,15.42,72900.0,13.0955,13.0955,13.087,13.0955,72900.0
2013-06-03 15:45:00,15.42,15.43,15.41,15.43,233000.0,13.0955,13.104,13.087,13.104,233000.0
2013-06-03 15:50:00,15.42,15.42,15.39,15.42,379100.0,13.0955,13.0955,13.07,13.0955,379100.0
2013-06-03 15:55:00,15.42,15.45,15.41,15.44,681700.0,13.0955,13.121,13.087,13.1125,681700.0
2013-06-04 09:30:00,15.45,15.46,15.4,15.45,379600.0,13.121,13.1295,13.0785,13.121,379600.0
2013-06-04 09:35:00,15.45,15.49,15.45,15.48,168600.0,13.121,13.1549,13.121,13.1465,168600.0
2013-06-04 09:40:00,15.47,15.5,15.47,15.49,266300.0,13.138,13.1634,13.138,13.1549,266300.0
2013-06-04 09:45:00,15.49,15.5,15.45,15.45,283200.0,13.1549,13.1634,13.121,13.121,283200.0
2013-06-04 09:50:00,15.46,15.46,15.4,15.42,126400.0,13.1295,13.1295,13.0785,13.0955,126400.0
2013-06-04 09:55:00,15.42,15.46,15.42,15.44,230100.0,13.0955,13.1295,13.0955,13.1125,230100.0
2013-06-04 10:00:00,15.44,15.46,15.43,15.46,425400.0,13.1125,13.1295,13.104,13.1295,425400.0
2013-06-04 10:05:00,15.45,15.45,15.42,15.43,160900.0,13.121,13.121,13.0955,13.104,160900.0
2013-06-04 10:10:00,15.43,15.47,15.43,15.46,164600.0,13.104,13.138,13.104,13.1295,164600.0
2013-06-04 10:15:00,15.45,15.46,15.42,15.45,291300.0,13.121,13.1295,13.0955,13.121,291300.0
2013-06-04 10:20:00,15.44,15.47,15.43,15.46,210400.0,13.1125,13.138,13.104,13.1295,210400.0
2013-06-04 10:25:00,15.46,15.48,15.45,15.48,58700.0,13.1295,13.1465,13.121,13.1465,58700.0
2013-06-04 10:30:00,15.48,15.49,15.47,15.48,246000.0,13.1465,13.1549,13.138,13.1465,246000.0
2013-06-04 10:35:00,15.48,15.5,15.46,15.5,375200.0,13.1465,13.1634,13.1295,13.1634,375200.0
2013-06-04 10:40:00,15.5,15.58,15.49,15.58,608400.0,13.1634,13.2314,13.1549,13.2314,608400.0
2013-06-04 10:45:00,15.58,15.6,15.57,15.59,376900.0,13.2314,13.2484,13.2229,13.2399,376900.0
2013-06-04 10:50:00,15.59,15.62,15.54,15.56,562000.0,13.2399,13.2653,13.1974,13.2144,562000.0
2013-06-04 10:55:00,15.57,15.6,15.54,15.56,414200.0,13.2229,13.2484,13.1974,13.2144,414200.0
2013-06-04 11:00:00,15.56,15.57,15.54,15.55,227100.0,13.2144,13.2229,13.1974,13.2059,227100.0
2013-06-04 11:05:00,15.54,15.55,15.51,15.54,179000.0,13.1974,13.2059,13.1719,13.1974,179000.0
2013-06-04 11:10:00,15.55,15.58,15.54,15.56,129300.0,13.2059,13.2314,13.1974,13.2144,129300.0
2013-06-04 11:15:00,15.56,15.57,15.54,15.54,145000.0,13.2144,13.2229,13.1974,13.1974,145000.0
2013-06-04 11:20:00,15.55,15.55,15.52,15.53,82400.0,13.2059,13.2059,13.1804,13.1889,82400.0
2013-06-04 11:25:00,15.53,15.58,15.53,15.57,307600.0,13.1889,13.2314,13.1889,13.2229,307600.0
2013-06-04 11:30:00,15.57,15.58,15.57,15.57,191600.0,13.2229,13.2314,13.2229,13.2229,191600.0
2013-06-04 11:35:00,15.57,15.59,15.57,15.59,199000.0,13.2229,13.2399,13.2229,13.2399,199000.0
2013-06-04 11:40:00,15.59,15.62,15.58,15.62,168900.0,13.2399,13.2653,13.2314,13.2653,168900.0
2013-06-04 11:45:00,15.62,15.63,15.6,15.61,126500.0,13.2653,13.2738,13.2484,13.2569,126500.0
2013-06-04 11:50:00,15.6,15.61,15.59,15.6,165400.0,13.2484,13.2569,13.2399,13.2484,165400.0
2013-06-04 11:55:00,15.59,15.6,15.58,15.59,96300.0,13.2399,13.2484,13.2314,13.2399,96300.0
2013-06-04 12:00:00,15.58,15.59,15.56,15.57,215200.0,13.2314,13.2399,13.2144,13.2229,215200.0
2013-06-04 12:05:00,15.57,15.59,15.56,15.58,204500.0,13.2229,13.2399,13.2144,13.2314,204500.0
2013-06-04 12:10:00,15.58,15.59,15.56,15.56,95500.0,13.2314,13.2399,13.2144,13.2144,95500.0
2013-06-04 12:15:00,15.56,15.57,15.54,15.55,169700.0,13.2144,13.2229,13.1974,13.2059,169700.0
2013-06-04 12:20:00,15.56,15.56,15.52,15.54,451300.0,13.2144,13.2144,13.1804,13.1974,451300.0
2013-06-04 12:25:00,15.54,15.55,15.53,15.54,173100.0,13.1974,13.2059,13.1889,13.1974,173100.0
2013-06-04 12:30:00,15.54,15.54,15.53,15.53,98600.0,13.1974,13.1974,13.1889,13.1889,98600.0
2013-06-04 12:35:00,15.54,15.56,15.53,15.56,68100.0,13.1974,13.2144,13.1889,13.2144,68100.0
2013-06-04 12:40:00,15.56,15.56,15.54,15.54,68100.0,13.2144,13.2144,13.1974,13.1974,68100.0
2013-06-04 12:45:00,15.55,15.56,15.54,15.56,140400.0,13.2059,13.2144,13.1974,13.2144,140400.0
2013-06-04 12:50:00,15.56,15.58,15.55,15.56,119600.0,13.2144,13.2314,13.2059,13.2144,119600.0
2013-06-04 12:55:00,15.56,15.58,15.55,15.58,525000.0,13.2144,13.2314,13.2059,13.2314,525000.0
2013-06-04 13:00:00,15.57,15.58,15.55,15.58,76500.0,13.2229,13.2314,13.2059,13.2314,76500.0
2013-06-04 13:05:00,15.58,15.58,15.57,15.58,92200.0,13.2314,13.2314,13.2229,13.2314,92200.0
2013-06-04 13:10:00,15.58,15.62,15.57,15.62,164100.0,13.2314,13.2653,13.2229,13.2653,164100.0
2013-06-04 13:15:00,15.62,15.64,15.61,15.63,177200.0,13.2653,13.2823,13.2569,13.2738,177200.0
2013-06-04 13:20:00,15.63,15.63,15.58,15.59,74300.0,13.2738,13.2738,13.2314,13.2399,74300.0
2013-06-04 13:25:00,15.59,15.59,15.51,15.52,126900.0,13.2399,13.2399,13.1719,13.1804,126900.0
2013-06-04 13:30:00,15.53,15.53,15.5,15.53,111500.0,13.1889,13.1889,13.1634,13.1889,111500.0
2013-06-04 13:35:00,15.53,15.53,15.5,15.51,137400.0,13.1889,13.1889,13.1634,13.1719,137400.0
2013-06-04 13:40:00,15.52,15.53,15.5,15.52,131700.0,13.1804,13.1889,13.1634,13.1804,131700.0
2013-06-04 13:45:00,15.52,15.53,15.47,15.47,188900.0,13.1804,13.1889,13.138,13.138,188900.0
2013-06-04 13:50:00,15.47,15.49,15.46,15.47,142900.0,13.138,13.1549,13.1295,13.138,142900.0
2013-06-04 13:55:00,15.47,15.5,15.45,15.49,186000.0,13.138,13.1634,13.121,13.1549,186000.0
2013-06-04 14:00:00,15.5,15.51,15.46,15.46,264300.0,13.1634,13.1719,13.1295,13.1295,264300.0
2013-06-04 14:05:00,15.46,15.49,15.45,15.46,217500.0,13.1295,13.1549,13.121,13.1295,217500.0
2013-06-04 14:10:00,15.46,15.47,15.43,15.44,244400.0,13.1295,13.138,13.104,13.1125,244400.0
2013-06-04 14:15:00,15.44,15.46,15.43,15.43,160500.0,13.1125,13.1295,13.104,13.104,160500.0
2013-06-04 14:20:00,15.43,15.45,15.43,15.44,54400.0,13.104,13.121,13.104,13.1125,54400.0
2013-06-04 14:25:00,15.43,15.47,15.42,15.45,147500.0,13.104,13.138,13.0955,13.121,147500.0
2013-06-04 14:30:00,15.46,15.48,15.46,15.46,192600.0,13.1295,13.1465,13.1295,13.1295,192600.0
2013-06-04 14:35:00,15.46,15.5,15.46,15.48,812600.0,13.1295,13.1634,13.1295,13.1465,812600.0
2013-06-04 14:40:00,15.49,15.54,15.47,15.52,257400.0,13.1549,13.1974,13.138,13.1804,257400.0
2013-06-04 14:45:00,15.52,15.54,15.51,15.54,187800.0,13.1804,13.1974,13.1719,13.1974,187800.0
2013-06-04 14:50:00,15.54,15.55,15.52,15.53,102300.0,13.1974,13.2059,13.1804,13.1889,102300.0
2013-06-04 14:55:00,15.53,15.53,15.49,15.51,357400.0,13.1889,13.1889,13.1549,13.1719,357400.0
2013-06-04 15:00:00,15.52,15.52,15.47,15.5,178200.0,13.1804,13.1804,13.138,13.1634,178200.0
2013-06-04 15:05:00,15.51,15.53,15.49,15.5,149200.0,13.1719,13.1889,13.1549,13.1634,149200.0
2013-06-04 15:10:00,15.5,15.51,15.48,15.49,292600.0,13.1634,13.1719,13.1465,13.1549,292600.0
2013-06-04 15:15:00,15.5,15.5,15.46,15.49,275900.0,13.1634,13.1634,13.1295,13.1549,275900.0
2013-06-04 15:20:00,15.48,15.5,15.47,15.47,180200.0,13.1465,13.1634,13.138,13.138,180200.0
2013-06-04 15:25:00,15.48,15.51,15.48,15.51,103600.0,13.1465,13.1719,13.1465,13.1719,103600.0
2013-06-04 15:30:00,15.5,15.55,15.5,15.55,315200.0,13.1634,13.2059,13.1634,13.2059,315200.0
2013-06-04 15:35:00,15.56,15.56,15.54,15.56,350500.0,13.2144,13.2144,13.1974,13.2144,350500.0
2013-06-04 15:40:00,15.56,15.56,15.55,15.56,214100.0,13.2144,13.2144,13.2059,13.2144,214100.0
2013-06-04 15:45:00,15.56,15.56,15.53,15.53,240700.0,13.2144,13.2144,13.1889,13.1889,240700.0
2013-06-04 15:50:00,15.53,15.53,15.48,15.52,539500.0,13.1889,13.1889,13.1465,13.1804,539500.0
2013-06-04 15:55:00,15.52,15.56,15.51,15.55,831500.0,13.1804,13.2144,13.1719,13.2059,831500.0
2013-06-05 09:30:00,15.51,15.54,15.41,15.44,579100.0,13.1719,13.1974,13.087,13.1125,579100.0
2013-06-05 09:35:00,15.44,15.47,15.41,15.45,254400.0,13.1125,13.138,13.087,13.121,254400.0
2013-06-05 09:40:00,15.45,15.46,15.39,15.43,302300.0,13.121,13.1295,13.07,13.104,302300.0
2013-06-05 09:45:00,15.43,15.45,15.4,15.43,219500.0,13.104,13.121,13.0785,13.104,219500.0
2013-06-05 09:50:00,15.44,15.44,15.4,15.42,155000.0,13.1125,13.1125,13.0785,13.0955,155000.0
2013-06-05 09:55:00,15.42,15.42,15.29,15.29,307600.0,13.0955,13.0955,12.9851,12.9851,307600.0
2013-06-05 10:00:00,15.29,15.32,15.24,15.3,583900.0,12.9851,13.0106,12.9426,12.9936,583900.0
2013-06-05 10:05:00,15.31,15.34,15.29,15.31,283000.0,13.0021,13.0276,12.9851,13.0021,283000.0
2013-06-05 10:10:00,15.31,15.34,15.29,15.3,254400.0,13.0021,13.0276,12.9851,12.9936,254400.0
2013-06-05 10:15:00,15.3,15.3,15.25,15.27,197000.0,12.9936,12.9936,12.9511,12.9681,197000.0
2013-06-05 10:20:00,15.27,15.31,15.26,15.29,176300.0,12.9681,13.0021,12.9596,12.9851,176300.0
2013-06-05 10:25:00,15.29,15.34,15.28,15.33,433700.0,12.9851,13.0276,12.9766,13.0191,433700.0
2013-06-05 10:30:00,15.32,15.34,15.3,15.31,138200.0,13.0106,13.0276,12.9936,13.0021,138200.0
2013-06-05 10:35:00,15.31,15.33,15.29,15.29,286300.0,13.0021,13.0191,12.9851,12.9851,286300.0
2013-06-05 10:40:00,15.29,15.32,15.28,15.3,233500.0,12.9851,13.0106,12.9766,12.9936,233500.0
2013-06-05 10:45:00,15.3,15.32,15.24,15.25,285400.0,12.9936,13.0106,12.9426,12.9511,285400.0
2013-06-05 10:50:00,15.25,15.26,15.21,15.25,106700.0,12.9511,12.9596,12.9172,12.9511,106700.0
2013-06-05 10:55:00,15.24,15.24,15.18,15.2,242100.0,12.9426,12.9426,12.8917,12.9087,242100.0
2013-06-05 11:00:00,15.21,15.21,15.15,15.17,204300.0,12.9172,12.9172,12.8662,12.8832,204300.0
2013-06-05 11:05:00,15.17,15.18,15.15,15.17,124900.0,12.8832,12.8917,12.8662,12.8832,124900.0
2013-06-05 11:10:00,15.17,15.2,15.15,15.2,375600.0,12.8832,12.9087,12.8662,12.9087,375600.0
2013-06-05 11:15:00,15.19,15.21,15.19,15.2,193200.0,12.9002,12.9172,12.9002,12.9087,193200.0
2013-06-05 11:20:00,15.21,15.22,15.2,15.2,88800.0,12.9172,12.9256,12.9087,12.9087,88800.0
2013-06-05 11:25:00,15.2,15.22,15.2,15.21,168200.0,12.9087,12.9256,12.9087,12.9172,168200.0
2013-06-05 11:30:00,15.21,15.22,15.18,15.19,259100.0,12.9172,12.9256,12.8917,12.9002,259100.0
2013-06-05 11:35:00,15.19,15.23,15.18,15.23,45200.0,12.9002,12.9341,12.8917,12.9341,45200.0
2013-06-05 11:40:00,15.23,15.24,15.21,15.24,60400.0,12.9341,12.9426,12.9172,12.9426,60400.0
2013-06-05 11:45:00,15.24,15.25,15.23,15.24,36200.0,12.9426,12.9511,12.9341,12.9426,36200.0
2013-06-05 11:50:00,15.24,15.25,15.22,15.23,140400.0,12.9426,12.9511,12.9256,12.9341,140400.0
2013-06-05 11:55:00,15.23,15.23,15.18,15.19,151200.0,12.9341,12.9341,12.8917,12.9002,151200.0
2013-06-05 12:00:00,15.2,15.23,15.2,15.2,212500.0,12.9087,12.9341,12.9087,12.9087,212500.0
2013-06-05 12:05:00,15.2,15.21,15.17,15.21,62100.0,12.9087,12.9172,12.8832,12.9172,62100.0
2013-06-05 12:10:00,15.21,15.23,15.21,15.23,142900.0,12.9172,12.9341,12.9172,12.9341,142900.0
2013-06-05 12:15:00,15.23,15.23,15.17,15.18,199300.0,12.9341,12.9341,12.8832,12.8917,199300.0
2013-06-05 12:20:00,15.18,15.21,15.17,15.21,79600.0,12.8917,12.9172,12.8832,12.9172,79600.0
2013-06-05 12:25:00,15.21,15.26,15.21,15.26,285400.0,12.9172,12.9596,12.9172,12.9596,285400.0
2013-06-05 12:30:00,15.25,15.26,15.24,15.25,237600.0,12.9511,12.9596,12.9426,12.9511,237600.0
2013-06-05 12:35:00,15.24,15.24,15.21,15.21,110300.0,12.9426,12.9426,12.9172,12.9172,110300.0
2013-06-05 12:40:00,15.21,15.23,15.21,15.21,93000.0,12.9172,12.9341,12.9172,12.9172,93000.0
2013-06-05 12:45:00,15.21,15.21,15.18,15.2,84200.0,12.9172,12.9172,12.8917,12.9087,84200.0
2013-06-05 12:50:00,15.19,15.21,15.18,15.19,80400.0,12.9002,12.9172,12.8917,12.9002,80400.0
2013-06-05 12:55:00,15.19,15.21,15.18,15.19,71200.0,12.9002,12.9172,12.8917,12.9002,71200.0
2013-06-05 13:00:00,15.19,15.22,15.16,15.21,63100.0,12.9002,12.9256,12.8747,12.9172,63100.0
2013-06-05 13:05:00,15.21,15.25,15.21,15.24,98800.0,12.9172,12.9511,12.9172,12.9426,98800.0
2013-06-05 13:10:00,15.24,15.26,15.23,15.25,74100.0,12.9426,12.9596,12.9341,12.9511,74100.0
2013-06-05 13:15:00,15.25,15.25,15.23,15.24,98300.0,12.9511,12.9511,12.9341,12.9426,98300.0
2013-06-05 13:20:00,15.25,15.25,15.22,15.24,51300.0,12.9511,12.9511,12.9256,12.9426,51300.0
2013-06-05 13:25:00,15.24,15.24,15.2,15.21,126800.0,12.9426,12.9426,12.9087,12.9172,126800.0
2013-06-05 13:30:00,15.21,15.23,15.2,15.23,87200.0,12.9172,12.9341,12.9087,12.9341,87200.0
2013-06-05 13:35:00,15.23,15.23,15.21,15.22,42700.0,12.9341,12.9341,12.9172,12.9256,42700.0
2013-06-05 13:40:00,15.23,15.26,15.22,15.23,151000.0,12.9341,12.9596,12.9256,12.9341,151000.0
2013-06-05 13:45:00,15.24,15.25,15.23,15.24,214800.0,12.9426,12.9511,12.9341,12.9426,214800.0
2013-06-05 13:50:00,15.23,15.24,15.23,15.24,114700.0,12.9341,12.9426,12.9341,12.9426,114700.0
2013-06-05 13:55:00,15.23,15.24,15.22,15.23,153600.0,12.9341,12.9426,12.9256,12.9341,153600.0
2013-06-05 14:00:00,15.24,15.24,15.21,15.22,112700.0,12.9426,12.9426,12.9172,12.9256,112700.0
2013-06-05 14:05:00,15.22,15.24,15.21,15.22,158100.0,12.9256,12.9426,12.9172,12.9256,158100.0
2013-06-05 14:10:00,15.23,15.23,15.2,15.21,91000.0,12.9341,12.9341,12.9087,12.9172,91000.0
2013-06-05 14:15:00,15.21,15.22,15.2,15.22,62300.0,12.9172,12.9256,12.9087,12.9256,62300.0
2013-06-05 14:20:00,15.21,15.21,15.17,15.17,83700.0,12.9172,12.9172,12.8832,12.8832,83700.0
2013-06-05 14:25:00,15.17,15.19,15.16,15.16,83600.0,12.8832,12.9002,12.8747,12.8747,83600.0
2013-06-05 14:30:00,15.16,15.18,15.15,15.18,144200.0,12.8747,12.8917,12.8662,12.8917,144200.0
2013-06-05 14:35:00,15.18,15.21,15.17,15.2,277500.0,12.8917,12.9172,12.8832,12.9087,277500.0
2013-06-05 14:40:00,15.21,15.24,15.19,15.24,156600.0,12.9172,12.9426,12.9002,12.9426,156600.0
2013-06-05 14:45:00,15.24,15.24,15.19,15.2,129700.0,12.9426,12.9426,12.9002,12.9087,129700.0
2013-06-05 14:50:00,15.21,15.22,15.16,15.17,277300.0,12.9172,12.9256,12.8747,12.8832,277300.0
2013-06-05 14:55:00,15.17,15.19,15.15,15.19,289000.0,12.8832,12.9002,12.8662,12.9002,289000.0
2013-06-05 15:00:00,15.18,15.19,15.15,15.15,99500.0,12.8917,12.9002,12.8662,12.8662,99500.0
2013-06-05 15:05:00,15.15,15.17,15.13,15.14,197400.0,12.8662,12.8832,12.8492,12.8577,197400.0
2013-06-05 15:10:00,15.14,15.16,15.12,15.16,143000.0,12.8577,12.8747,12.8407,12.8747,143000.0
2013-06-05 15:15:00,15.15,15.16,15.13,15.15,326500.0,12.8662,12.8747,12.8492,12.8662,326500.0
2013-06-05 15:20:00,15.14,15.16,15.12,15.15,390200.0,12.8577,12.8747,12.8407,12.8662,390200.0
2013-06-05 15:25:00,15.15,15.18,15.14,15.18,377700.0,12.8662,12.8917,12.8577,12.8917,377700.0
2013-06-05 15:30:00,15.18,15.2,15.17,15.2,243500.0,12.8917,12.9087,12.8832,12.9087,243500.0
2013-06-05 15:35:00,15.2,15.23,15.19,15.21,418800.0,12.9087,12.9341,12.9002,12.9172,418800.0
2013-06-05 15:40:00,15.21,15.21,15.17,15.18,126000.0,12.9172,12.9172,12.8832,12.8917,126000.0
2013-06-05 15:45:00,15.17,15.2,15.17,15.19,204800.0,12.8832,12.9087,12.8832,12.9002,204800.0
2013-06-05 15:50:00,15.18,15.19,15.14,15.15,207000.0,12.8917,12.9002,12.8577,12.8662,207000.0
2013-06-05 15:55:00,15.15,15.2,15.14,15.15,606100.0,12.8662,12.9087,12.8577,12.8662,606100.0
2013-06-06 09:30:00,15.2,15.21,15.04,15.08,480600.0,12.9087,12.9172,12.7728,12.8067,480600.0
2013-06-06 09:35:00,15.08,15.19,15.08,15.16,148000.0,12.8067,12.9002,12.8067,12.8747,148000.0
2013-06-06 09:40:00,15.15,15.2,15.14,15.2,155600.0,12.8662,12.9087,12.8577,12.9087,155600.0
2013-06-06 09:45:00,15.2,15.24,15.16,15.16,113700.0,12.9087,12.9426,12.8747,12.8747,113700.0
2013-06-06 09:50:00,15.17,15.17,15.11,15.11,193800.0,12.8832,12.8832,12.8322,12.8322,193800.0
2013-06-06 09:55:00,15.11,15.16,15.1,15.16,82400.0,12.8322,12.8747,12.8237,12.8747,82400.0
2013-06-06 10:00:00,15.16,15.2,15.15,15.17,75100.0,12.8747,12.9087,12.8662,12.8832,75100.0
2013-06-06 10:05:00,15.18,15.19,15.15,15.16,146800.0,12.8917,12.9002,12.8662,12.8747,146800.0
2013-06-06 10:10:00,15.17,15.17,15.1,15.12,154800.0,12.8832,12.8832,12.8237,12.8407,154800.0
2013-06-06 10:15:00,15.11,15.12,15.08,15.09,134400.0,12.8322,12.8407,12.8067,12.8152,134400.0
2013-06-06 10:20:00,15.1,15.12,15.09,15.1,166000.0,12.8237,12.8407,12.8152,12.8237,166000.0
2013-06-06 10:25:00,15.1,15.14,15.09,15.12,168000.0,12.8237,12.8577,12.8152,12.8407,168000.0
2013-06-06 10:30:00,15.13,15.17,15.12,15.15,143700.0,12.8492,12.8832,12.8407,12.8662,143700.0
2013-06-06 10:35:00,15.15,15.15,15.11,15.12,117800.0,12.8662,12.8662,12.8322,12.8407,117800.0
2013-06-06 10:40:00,15.13,15.14,15.09,15.12,234900.0,12.8492,12.8577,12.8152,12.8407,234900.0
2013-06-06 10:45:00,15.12,15.16,15.11,15.16,95300.0,12.8407,12.8747,12.8322,12.8747,95300.0
2013-06-06 10:50:00,15.16,15.16,15.11,15.12,151900.0,12.8747,12.8747,12.8322,12.8407,151900.0
2013-06-06 10:55:00,15.12,15.16,15.1,15.16,186000.0,12.8407,12.8747,12.8237,12.8747,186000.0
2013-06-06 11:00:00,15.16,15.17,15.13,15.14,85400.0,12.8747,12.8832,12.8492,12.8577,85400.0
2013-06-06 11:05:00,15.14,15.16,15.13,15.16,130100.0,12.8577,12.8747,12.8492,12.8747,130100.0
2013-06-06 11:10:00,15.16,15.18,15.15,15.17,93900.0,12.8747,12.8917,12.8662,12.8832,93900.0
2013-06-06 11:15:00,15.17,15.17,15.14,15.15,223500.0,12.8832,12.8832,12.8577,12.8662,223500.0
2013-06-06 11:20:00,15.15,15.17,15.14,15.15,159600.0,12.8662,12.8832,12.8577,12.8662,159600.0
2013-06-06 11:25:00,15.15,15.16,15.13,15.15,122600.0,12.8662,12.8747,12.8492,12.8662,122600.0
2013-06-06 11:30:00,15.15,15.16,15.14,15.16,172600.0,12.8662,12.8747,12.8577,12.8747,172600.0
2013-06-06 11:35:00,15.16,15.17,15.14,15.17,112500.0,12.8747,12.8832,12.8577,12.8832,112500.0
2013-06-06 11:40:00,15.17,15.18,15.15,15.16,67000.0,12.8832,12.8917,12.8662,12.8747,67000.0
2013-06-06 11:45:00,15.16,15.16,15.12,15.12,319000.0,12.8747,12.8747,12.8407,12.8407,319000.0
2013-06-06 11:50:00,15.13,15.13,15.07,15.09,169700.0,12.8492,12.8492,12.7983,12.8152,169700.0
2013-06-06 11:55:00,15.09,15.1,15.03,15.06,339900.0,12.8152,12.8237,12.7643,12.7898,339900.0
2013-06-06 12:00:00,15.07,15.08,15.06,15.06,96200.0,12.7983,12.8067,12.7898,12.7898,96200.0
2013-06-06 12:05:00,15.06,15.07,15.02,15.03,166500.0,12.7898,12.7983,12.7558,12.7643,166500.0
2013-06-06 12:10:00,15.03,15.05,15.02,15.05,52000.0,12.7643,12.7813,12.7558,12.7813,52000.0
2013-06-06 12:15:00,15.05,15.06,15.03,15.04,119600.0,12.7813,12.7898,12.7643,12.7728,119600.0
2013-06-06 12:20:00,15.04,15.04,15.01,15.03,72900.0,12.7728,12.7728,12.7473,12.7643,72900.0
2013-06-06 12:25:00,15.02,15.03,14.93,14.95,221300.0,12.7558,12.7643,12.6794,12.6963,221300.0
2013-06-06 12:30:00,14.95,14.97,14.93,14.97,217500.0,12.6963,12.7133,12.6794,12.7133,217500.0
2013-06-06 12:35:00,14.97,15.0,14.97,14.99,119300.0,12.7133,12.7388,12.7133,12.7303,119300.0
2013-06-06 12:40:00,14.99,15.01,14.97,14.98,264100.0,12.7303,12.7473,12.7133,12.7218,264100.0
2013-06-06 12:45:00,14.98,14.99,14.94,14.96,498200.0,12.7218,12.7303,12.6879,12.7048,498200.0
2013-06-06 12:50:00,14.96,14.96,14.91,14.93,187100.0,12.7048,12.7048,12.6624,12.6794,187100.0
2013-06-06 12:55:00,14.92,14.92,14.9,14.92,297000.0,12.6709,12.6709,12.6539,12.6709,297000.0
2013-06-06 13:00:00,14.92,14.94,14.91,14.91,116800.0,12.6709,12.6879,12.6624,12.6624,116800.0
2013-06-06 13:05:00,14.92,14.97,14.91,14.97,178200.0,12.6709,12.7133,12.6624,12.7133,178200.0
2013-06-06 13:10:00,14.96,14.97,14.93,14.94,544800.0,12.7048,12.7133,12.6794,12.6879,544800.0
2013-06-06 13:15:00,14.94,14.96,14.94,14.95,148200.0,12.6879,12.7048,12.6879,12.6963,148200.0
2013-06-06 13:20:00,14.95,14.95,14.9,14.91,157200.0,12.6963,12.6963,12.6539,12.6624,157200.0
2013-06-06 13:25:00,14.91,14.91,14.88,14.89,167300.0,12.6624,12.6624,12.6369,12.6454,167300.0
2013-06-06 13:30:00,14.9,14.9,14.88,14.89,89400.0,12.6539,12.6539,12.6369,12.6454,89400.0
2013-06-06 13:35:00,14.89,14.92,14.88,14.91,71700.0,12.6454,12.6709,12.6369,12.6624,71700.0
2013-06-06 13:40:00,14.92,14.93,14.91,14.93,76900.0,12.6709,12.6794,12.6624,12.6794,76900.0
2013-06-06 13:45:00,14.93,14.95,14.92,14.95,141200.0,12.6794,12.6963,12.6709,12.6963,141200.0
2013-06-06 13:50:00,14.95,14.95,14.91,14.92,111100.0,12.6963,12.6963,12.6624,12.6709,111100.0
2013-06-06 13:55:00,14.92,14.94,14.92,14.93,94100.0,12.6709,12.6879,12.6709,12.6794,94100.0
2013-06-06 14:00:00,14.93,14.94,14.9,14.93,194400.0,12.6794,12.6879,12.6539,12.6794,194400.0
2013-06-06 14:05:00,14.94,14.95,14.93,14.94,103000.0,12.6879,12.6963,12.6794,12.6879,103000.0
2013-06-06 14:10:00,14.94,14.95,14.93,14.93,141300.0,12.6879,12.6963,12.6794,12.6794,141300.0
2013-06-06 14:15:00,14.94,14.95,14.93,14.95,213600.0,12.6879,12.6963,12.6794,12.6963,213600.0
2013-06-06 14:20:00,14.95,14.95,14.94,14.95,57500.0,12.6963,12.6963,12.6879,12.6963,57500.0
2013-06-06 14:25:00,14.95,14.98,14.94,14.94,867200.0,12.6963,12.7218,12.6879,12.6879,867200.0
2013-06-06 14:30:00,14.95,14.95,14.92,14.93,164800.0,12.6963,12.6963,12.6709,12.6794,164800.0
2013-06-06 14:35:00,14.93,14.94,14.92,14.93,83000.0,12.6794,12.6879,12.6709,12.6794,83000.0
2013-06-06 14:40:00,14.93,14.96,14.93,14.95,145700.0,12.6794,12.7048,12.6794,12.6963,145700.0
2013-06-06 14:45:00,14.95,14.96,14.94,14.96,141400.0,12.6963,12.7048,12.6879,12.7048,141400.0
2013-06-06 14:50:00,14.95,14.99,14.94,14.95,496500.0,12.6963,12.7303,12.6879,12.6963,496500.0
2013-06-06 14:55:00,14.94,14.96,14.94,14.95,150200.0,12.6879,12.7048,12.6879,12.6963,150200.0
2013-06-06 15:00:00,14.95,14.97,14.94,14.96,167000.0,12.6963,12.7133,12.6879,12.7048,167000.0
2013-06-06 15:05:00,14.96,14.96,14.94,14.95,372200.0,12.7048,12.7048,12.6879,12.6963,372200.0
2013-06-06 15:10:00,14.95,14.95,14.92,14.93,241700.0,12.6963,12.6963,12.6709,12.6794,241700.0
2013-06-06 15:15:00,14.93,14.94,14.92,14.93,257800.0,12.6794,12.6879,12.6709,12.6794,257800.0
2013-06-06 15:20:00,14.93,14.95,14.92,14.94,372300.0,12.6794,12.6963,12.6709,12.6879,372300.0
2013-06-06 15:25:00,14.94,14.96,14.93,14.96,216700.0,12.6879,12.7048,12.6794,12.7048,216700.0
2013-06-06 15:30:00,14.96,15.0,14.96,14.98,214800.0,12.7048,12.7388,12.7048,12.7218,214800.0
2013-06-06 15:35:00,14.98,15.0,14.97,14.98,230200.0,12.7218,12.7388,12.7133,12.7218,230200.0
2013-06-06 15:40:00,14.97,14.98,14.95,14.95,228800.0,12.7133,12.7218,12.6963,12.6963,228800.0
2013-06-06 15:45:00,14.96,14.96,14.91,14.92,316400.0,12.7048,12.7048,12.6624,12.6709,316400.0
2013-06-06 15:50:00,14.92,14.96,14.92,14.96,632500.0,12.6709,12.7048,12.6709,12.7048,632500.0
2013-06-06 15:55:00,14.96,14.97,14.93,14.95,805100.0,12.7048,12.7133,12.6794,12.6963,805100.0
2013-06-07 09:30:00,15.03,15.1,15.01,15.09,318800.0,12.7643,12.8237,12.7473,12.8152,318800.0
2013-06-07 09:35:00,15.09,15.12,15.05,15.11,185500.0,12.8152,12.8407,12.7813,12.8322,185500.0
2013-06-07 09:40:00,15.12,15.12,15.07,15.08,198700.0,12.8407,12.8407,12.7983,12.8067,198700.0
2013-06-07 09:45:00,15.08,15.14,15.08,15.14,83000.0,12.8067,12.8577,12.8067,12.8577,83000.0
2013-06-07 09:50:00,15.14,15.16,15.14,15.16,106000.0,12.8577,12.8747,12.8577,12.8747,106000.0
2013-06-07 09:55:00,15.16,15.24,15.15,15.24,190100.0,12.8747,12.9426,12.8662,12.9426,190100.0
2013-06-07 10:00:00,15.24,15.24,15.19,15.21,256600.0,12.9426,12.9426,12.9002,12.9172,256600.0
2013-06-07 10:05:00,15.2,15.24,15.19,15.23,102300.0,12.9087,12.9426,12.9002,12.9341,102300.0
2013-06-07 10:10:00,15.23,15.24,15.21,15.22,133400.0,12.9341,12.9426,12.9172,12.9256,133400.0
2013-06-07 10:15:00,15.23,15.24,15.19,15.19,128500.0,12.9341,12.9426,12.9002,12.9002,128500.0
2013-06-07 10:20:00,15.2,15.2,15.18,15.19,174000.0,12.9087,12.9087,12.8917,12.9002,174000.0
2013-06-07 10:25:00,15.19,15.21,15.18,15.18,91100.0,12.9002,12.9172,12.8917,12.8917,91100.0
2013-06-07 10:30:00,15.18,15.19,15.16,15.18,66000.0,12.8917,12.9002,12.8747,12.8917,66000.0
2013-06-07 10:35:00,15.18,15.2,15.17,15.2,89400.0,12.8917,12.9087,12.8832,12.9087,89400.0
2013-06-07 10:40:00,15.2,15.21,15.19,15.21,34500.0,12.9087,12.9172,12.9002,12.9172,34500.0
2013-06-07 10:45:00,15.21,15.21,15.2,15.21,11200.0,12.9172,12.9172,12.9087,12.9172,11200.0
2013-06-07 10:50:00,15.21,15.22,15.2,15.2,124400.0,12.9172,12.9256,12.9087,12.9087,124400.0
2013-06-07 10:55:00,15.21,15.22,15.2,15.21,62300.0,12.9172,12.9256,12.9087,12.9172,62300.0
2013-06-07 11:00:00,15.21,15.22,15.2,15.21,19600.0,12.9172,12.9256,12.9087,12.9172,19600.0
2013-06-07 11:05:00,15.21,15.24,15.21,15.23,129900.0,12.9172,12.9426,12.9172,12.9341,129900.0
2013-06-07 11:10:00,15.24,15.24,15.22,15.22,57800.0,12.9426,12.9426,12.9256,12.9256,57800.0
2013-06-07 11:15:00,15.23,15.25,15.21,15.25,133400.0,12.9341,12.9511,12.9172,12.9511,133400.0
2013-06-07 11:20:00,15.24,15.27,15.24,15.26,91200.0,12.9426,12.9681,12.9426,12.9596,91200.0
2013-06-07 11:25:00,15.26,15.28,15.26,15.28,112800.0,12.9596,12.9766,12.9596,12.9766,112800.0
2013-06-07 11:30:00,15.28,15.28,15.26,15.27,186800.0,12.9766,12.9766,12.9596,12.9681,186800.0
2013-06-07 11:35:00,15.28,15.31,15.28,15.3,245000.0,12.9766,13.0021,12.9766,12.9936,245000.0
2013-06-07 11:40:00,15.3,15.31,15.29,15.3,66900.0,12.9936,13.0021,12.9851,12.9936,66900.0
2013-06-07 11:45:00,15.29,15.31,15.28,15.31,173300.0,12.9851,13.0021,12.9766,13.0021,173300.0
2013-06-07 11:50:00,15.31,15.33,15.31,15.32,62100.0,13.0021,13.0191,13.0021,13.0106,62100.0
2013-06-07 11:55:00,15.32,15.33,15.31,15.32,78900.0,13.0106,13.0191,13.0021,13.0106,78900.0
2013-06-07 12:00:00,15.33,15.33,15.31,15.33,124000.0,13.0191,13.0191,13.0021,13.0191,124000.0
2013-06-07 12:05:00,15.33,15.34,15.32,15.33,39700.0,13.0191,13.0276,13.0106,13.0191,39700.0
2013-06-07 12:10:00,15.34,15.34,15.33,15.34,17000.0,13.0276,13.0276,13.0191,13.0276,17000.0
2013-06-07 12:15:00,15.34,15.36,15.33,15.36,74500.0,13.0276,13.0445,13.0191,13.0445,74500.0
2013-06-07 12:20:00,15.36,15.37,15.35,15.37,126200.0,13.0445,13.053,13.036,13.053,126200.0
2013-06-07 12:25:00,15.37,15.39,15.35,15.37,228000.0,13.053,13.07,13.036,13.053,228000.0
2013-06-07 12:30:00,15.37,15.38,15.36,15.36,87600.0,13.053,13.0615,13.0445,13.0445,87600.0
2013-06-07 12:35:00,15.36,15.37,15.36,15.36,40500.0,13.0445,13.053,13.0445,13.0445,40500.0
2013-06-07 12:40:00,15.36,15.4,15.36,15.37,360200.0,13.0445,13.0785,13.0445,13.053,360200.0
2013-06-07 12:45:00,15.38,15.38,15.35,15.36,84800.0,13.0615,13.0615,13.036,13.0445,84800.0
2013-06-07 12:50:00,15.36,15.39,15.36,15.38,71600.0,13.0445,13.07,13.0445,13.0615,71600.0
2013-06-07 12:55:00,15.39,15.39,15.37,15.38,49700.0,13.07,13.07,13.053,13.0615,49700.0
2013-06-07 13:00:00,15.38,15.39,15.37,15.38,27500.0,13.0615,13.07,13.053,13.0615,27500.0
2013-06-07 13:05:00,15.38,15.39,15.37,15.37,42100.0,13.0615,13.07,13.053,13.053,42100.0
2013-06-07 13:10:00,15.37,15.37,15.35,15.36,86400.0,13.053,13.053,13.036,13.0445,86400.0
2013-06-07 13:15:00,15.36,15.36,15.35,15.36,88300.0,13.0445,13.0445,13.036,13.0445,88300.0
2013-06-07 13:20:00,15.36,15.36,15.32,15.33,137400.0,13.0445,13.0445,13.0106,13.0191,137400.0
2013-06-07 13:25:00,15.32,15.33,15.32,15.33,37600.0,13.0106,13.0191,13.0106,13.0191,37600.0
2013-06-07 13:30:00,15.33,15.34,15.33,15.34,76100.0,13.0191,13.0276,13.0191,13.0276,76100.0
2013-06-07 13:35:00,15.34,15.35,15.32,15.33,115400.0,13.0276,13.036,13.0106,13.0191,115400.0
2013-06-07 13:40:00,15.33,15.33,15.31,15.32,60000.0,13.0191,13.0191,13.0021,13.0106,60000.0
2013-06-07 13:45:00,15.32,15.32,15.31,15.32,40200.0,13.0106,13.0106,13.0021,13.0106,40200.0
2013-06-07 13:50:00,15.32,15.32,15.31,15.32,41800.0,13.0106,13.0106,13.0021,13.0106,41800.0
2013-06-07 13:55:00,15.32,15.34,15.32,15.33,336600.0,13.0106,13.0276,13.0106,13.0191,336600.0
2013-06-07 14:00:00,15.33,15.34,15.32,15.33,181100.0,13.0191,13.0276,13.0106,13.0191,181100.0
2013-06-07 14:05:00,15.32,15.33,15.3,15.32,115700.0,13.0106,13.0191,12.9936,13.0106,115700.0
2013-06-07 14:10:00,15.33,15.35,15.32,15.35,127800.0,13.0191,13.036,13.0106,13.036,127800.0
2013-06-07 14:15:00,15.35,15.39,15.34,15.39,159600.0,13.036,13.07,13.0276,13.07,159600.0
2013-06-07 14:20:00,15.39,15.39,15.36,15.37,150900.0,13.07,13.07,13.0445,13.053,150900.0
2013-06-07 14:25:00,15.37,15.37,15.35,15.35,167200.0,13.053,13.053,13.036,13.036,167200.0
2013-06-07 14:30:00,15.36,15.38,15.35,15.38,182600.0,13.0445,13.0615,13.036,13.0615,182600.0
2013-06-07 14:35:00,15.38,15.39,15.37,15.38,151200.0,13.0615,13.07,13.053,13.0615,151200.0
2013-06-07 14:40:00,15.38,15.39,15.37,15.39,195600.0,13.0615,13.07,13.053,13.07,195600.0
2013-06-07 14:45:00,15.39,15.42,15.38,15.41,247800.0,13.07,13.0955,13.0615,13.087,247800.0
2013-06-07 14:50:00,15.41,15.44,15.4,15.43,215000.0,13.087,13.1125,13.0785,13.104,215000.0
2013-06-07 14:55:00,15.43,15.44,15.42,15.44,164800.0,13.104,13.1125,13.0955,13.1125,164800.0
2013-06-07 15:00:00,15.44,15.46,15.42,15.46,244000.0,13.1125,13.1295,13.0955,13.1295,244000.0
2013-06-07 15:05:00,15.45,15.48,15.45,15.47,213700.0,13.121,13.1465,13.121,13.138,213700.0
2013-06-07 15:10:00,15.46,15.48,15.45,15.46,116000.0,13.1295,13.1465,13.121,13.1295,116000.0
2013-06-07 15:15:00,15.45,15.48,15.45,15.47,317900.0,13.121,13.1465,13.121,13.138,317900.0
2013-06-07 15:20:00,15.48,15.48,15.47,15.48,104100.0,13.1465,13.1465,13.138,13.1465,104100.0
2013-06-07 15:25:00,15.48,15.48,15.47,15.48,73600.0,13.1465,13.1465,13.138,13.1465,73600.0
2013-06-07 15:30:00,15.47,15.48,15.47,15.48,129400.0,13.138,13.1465,13.138,13.1465,129400.0
2013-06-07 15:35:00,15.48,15.5,15.47,15.5,359900.0,13.1465,13.1634,13.138,13.1634,359900.0
2013-06-07 15:40:00,15.5,15.51,15.49,15.51,433800.0,13.1634,13.1719,13.1549,13.1719,433800.0
2013-06-07 15:45:00,15.51,15.51,15.5,15.51,220600.0,13.1719,13.1719,13.1634,13.1719,220600.0
2013-06-07 15:50:00,15.51,15.52,15.5,15.51,356400.0,13.1719,13.1804,13.1634,13.1719,356400.0
2013-06-07 15:55:00,15.51,15.51,15.49,15.5,994000.0,13.1719,13.1719,13.1549,13.1634,994000.0
2013-06-10 09:30:00,15.5,15.53,15.37,15.41,523900.0,13.1634,13.1889,13.053,13.087,523900.0
2013-06-10 09:35:00,15.41,15.44,15.4,15.43,179200.0,13.087,13.1125,13.0785,13.104,179200.0
2013-06-10 09:40:00,15.43,15.49,15.42,15.46,294900.0,13.104,13.1549,13.0955,13.1295,294900.0
2013-06-10 09:45:00,15.46,15.5,15.45,15.5,134300.0,13.1295,13.1634,13.121,13.1634,134300.0
2013-06-10 09:50:00,15.5,15.52,15.46,15.48,150700.0,13.1634,13.1804,13.1295,13.1465,150700.0
2013-06-10 09:55:00,15.47,15.48,15.44,15.46,127600.0,13.138,13.1465,13.1125,13.1295,127600.0
2013-06-10 10:00:00,15.46,15.49,15.44,15.49,330700.0,13.1295,13.1549,13.1125,13.1549,330700.0
2013-06-10 10:05:00,15.49,15.49,15.46,15.46,164800.0,13.1549,13.1549,13.1295,13.1295,164800.0
2013-06-10 10:10:00,15.46,15.47,15.43,15.45,96500.0,13.1295,13.138,13.104,13.121,96500.0
2013-06-10 10:15:00,15.45,15.46,15.44,15.44,54600.0,13.121,13.1295,13.1125,13.1125,54600.0
2013-06-10 10:20:00,15.45,15.48,15.44,15.48,146500.0,13.121,13.1465,13.1125,13.1465,146500.0
2013-06-10 10:25:00,15.48,15.5,15.47,15.49,84800.0,13.1465,13.1634,13.138,13.1549,84800.0
2013-06-10 10:30:00,15.48,15.5,15.47,15.5,106100.0,13.1465,13.1634,13.138,13.1634,106100.0
2013-06-10 10:35:00,15.5,15.55,15.5,15.54,143900.0,13.1634,13.2059,13.1634,13.1974,143900.0
2013-06-10 10:40:00,15.54,15.58,15.54,15.57,155400.0,13.1974,13.2314,13.1974,13.2229,155400.0
2013-06-10 10:45:00,15.57,15.6,15.57,15.59,92900.0,13.2229,13.2484,13.2229,13.2399,92900.0
2013-06-10 10:50:00,15.59,15.59,15.56,15.57,62200.0,13.2399,13.2399,13.2144,13.2229,62200.0
2013-06-10 10:55:00,15.56,15.57,15.53,15.54,148800.0,13.2144,13.2229,13.1889,13.1974,148800.0
2013-06-10 11:00:00,15.54,15.54,15.53,15.54,50800.0,13.1974,13.1974,13.1889,13.1974,50800.0
2013-06-10 11:05:00,15.53,15.56,15.53,15.55,116700.0,13.1889,13.2144,13.1889,13.2059,116700.0
2013-06-10 11:10:00,15.56,15.57,15.54,15.54,134200.0,13.2144,13.2229,13.1974,13.1974,134200.0
2013-06-10 11:15:00,15.54,15.56,15.53,15.53,74300.0,13.1974,13.2144,13.1889,13.1889,74300.0
2013-06-10 11:20:00,15.53,15.54,15.53,15.54,39900.0,13.1889,13.1974,13.1889,13.1974,39900.0
2013-06-10 11:25:00,15.53,15.55,15.52,15.53,72900.0,13.1889,13.2059,13.1804,13.1889,72900.0
2013-06-10 11:30:00,15.53,15.54,15.5,15.51,104200.0,13.1889,13.1974,13.1634,13.1719,104200.0
2013-06-10 11:35:00,15.52,15.53,15.51,15.52,65200.0,13.1804,13.1889,13.1719,13.1804,65200.0
2013-06-10 11:40:00,15.52,15.53,15.5,15.53,105100.0,13.1804,13.1889,13.1634,13.1889,105100.0
2013-06-10 11:45:00,15.52,15.54,15.5,15.51,58500.0,13.1804,13.1974,13.1634,13.1719,58500.0
2013-06-10 11:50:00,15.51,15.51,15.49,15.49,58900.0,13.1719,13.1719,13.1549,13.1549,58900.0
2013-06-10 11:55:00,15.49,15.5,15.48,15.48,38300.0,13.1549,13.1634,13.1465,13.1465,38300.0
2013-06-10 12:00:00,15.49,15.5,15.46,15.5,77600.0,13.1549,13.1634,13.1295,13.1634,77600.0
2013-06-10 12:05:00,15.5,15.52,15.49,15.51,116200.0,13.1634,13.1804,13.1549,13.1719,116200.0
2013-06-10 12:10:00,15.51,15.54,15.51,15.53,112900.0,13.1719,13.1974,13.1719,13.1889,112900.0
2013-06-10 12:15:00,15.54,15.54,15.53,15.54,12900.0,13.1974,13.1974,13.1889,13.1974,12900.0
2013-06-10 12:20:00,15.54,15.54,15.51,15.51,298400.0,13.1974,13.1974,13.1719,13.1719,298400.0
2013-06-10 12:25:00,15.51,15.52,15.5,15.51,40400.0,13.1719,13.1804,13.1634,13.1719,40400.0
2013-06-10 12:30:00,15.51,15.51,15.49,15.5,140900.0,13.1719,13.1719,13.1549,13.1634,140900.0
2013-06-10 12:35:00,15.49,15.5,15.49,15.5,13900.0,13.1549,13.1634,13.1549,13.1634,13900.0
2013-06-10 12:40:00,15.5,15.5,15.47,15.49,96500.0,13.1634,13.1634,13.138,13.1549,96500.0
2013-06-10 12:45:00,15.49,15.49,15.47,15.48,47200.0,13.1549,13.1549,13.138,13.1465,47200.0
2013-06-10 12:50:00,15.47,15.48,15.45,15.47,115900.0,13.138,13.1465,13.121,13.138,115900.0
2013-06-10 12:55:00,15.46,15.49,15.46,15.48,54900.0,13.1295,13.1549,13.1295,13.1465,54900.0
2013-06-10 13:00:00,15.47,15.48,15.46,15.47,84200.0,13.138,13.1465,13.1295,13.138,84200.0
2013-06-10 13:05:00,15.46,15.46,15.45,15.46,75900.0,13.1295,13.1295,13.121,13.1295,75900.0
2013-06-10 13:10:00,15.46,15.46,15.44,15.45,56000.0,13.1295,13.1295,13.1125,13.121,56000.0
2013-06-10 13:15:00,15.44,15.46,15.44,15.46,36500.0,13.1125,13.1295,13.1125,13.1295,36500.0
2013-06-10 13:20:00,15.45,15.47,15.45,15.46,90100.0,13.121,13.138,13.121,13.1295,90100.0
2013-06-10 13:25:00,15.46,15.46,15.44,15.45,55500.0,13.1295,13.1295,13.1125,13.121,55500.0
2013-06-10 13:30:00,15.44,15.47,15.44,15.47,277400.0,13.1125,13.138,13.1125,13.138,277400.0
2013-06-10 13:35:00,15.46,15.48,15.46,15.48,23100.0,13.1295,13.1465,13.1295,13.1465,23100.0
2013-06-10 13:40:00,15.47,15.48,15.46,15.48,39600.0,13.138,13.1465,13.1295,13.1465,39600.0
2013-06-10 13:45:00,15.47,15.49,15.47,15.49,77200.0,13.138,13.1549,13.138,13.1549,77200.0
2013-06-10 13:50:00,15.49,15.5,15.48,15.5,81000.0,13.1549,13.1634,13.1465,13.1634,81000.0
2013-06-10 13:55:00,15.5,15.51,15.49,15.51,59200.0,13.1634,13.1719,13.1549,13.1719,59200.0
2013-06-10 14:00:00,15.5,15.51,15.49,15.49,102300.0,13.1634,13.1719,13.1549,13.1549,102300.0
2013-06-10 14:05:00,15.49,15.51,15.49,15.5,83400.0,13.1549,13.1719,13.1549,13.1634,83400.0
2013-06-10 14:10:00,15.49,15.5,15.46,15.48,96700.0,13.1549,13.1634,13.1295,13.1465,96700.0
2013-06-10 14:15:00,15.48,15.49,15.47,15.47,124800.0,13.1465,13.1549,13.138,13.138,124800.0
2013-06-10 14:20:00,15.47,15.49,15.47,15.49,47300.0,13.138,13.1549,13.138,13.1549,47300.0
2013-06-10 14:25:00,15.49,15.51,15.49,15.5,85600.0,13.1549,13.1719,13.1549,13.1634,85600.0
2013-06-10 14:30:00,15.51,15.52,15.5,15.51,175900.0,13.1719,13.1804,13.1634,13.1719,175900.0
2013-06-10 14:35:00,15.51,15.51,15.49,15.49,32900.0,13.1719,13.1719,13.1549,13.1549,32900.0
2013-06-10 14:40:00,15.5,15.5,15.47,15.48,68200.0,13.1634,13.1634,13.138,13.1465,68200.0
2013-06-10 14:45:00,15.47,15.5,15.47,15.49,63500.0,13.138,13.1634,13.138,13.1549,63500.0
2013-06-10 14:50:00,15.5,15.5,15.48,15.49,135200.0,13.1634,13.1634,13.1465,13.1549,135200.0
2013-06-10 14:55:00,15.49,15.49,15.48,15.48,41700.0,13.1549,13.1549,13.1465,13.1465,41700.0
2013-06-10 15:00:00,15.48,15.48,15.45,15.46,101200.0,13.1465,13.1465,13.121,13.1295,101200.0
2013-06-10 15:05:00,15.47,15.49,15.45,15.49,103100.0,13.138,13.1549,13.121,13.1549,103100.0
2013-06-10 15:10:00,15.49,15.49,15.47,15.48,65000.0,13.1549,13.1549,13.138,13.1465,65000.0
2013-06-10 15:15:00,15.48,15.49,15.46,15.49,87300.0,13.1465,13.1549,13.1295,13.1549,87300.0
2013-06-10 15:20:00,15.49,15.49,15.47,15.48,89700.0,13.1549,13.1549,13.138,13.1465,89700.0
2013-06-10 15:25:00,15.48,15.49,15.47,15.49,95200.0,13.1465,13.1549,13.138,13.1549,95200.0
2013-06-10 15:30:00,15.49,15.5,15.48,15.5,102600.0,13.1549,13.1634,13.1465,13.1634,102600.0
2013-06-10 15:35:00,15.5,15.51,15.49,15.5,264600.0,13.1634,13.1719,13.1549,13.1634,264600.0
2013-06-10 15:40:00,15.5,15.5,15.49,15.49,89300.0,13.1634,13.1634,13.1549,13.1549,89300.0
2013-06-10 15:45:00,15.5,15.5,15.48,15.48,127100.0,13.1634,13.1634,13.1465,13.1465,127100.0
2013-06-10 15:50:00,15.48,15.48,15.46,15.47,195200.0,13.1465,13.1465,13.1295,13.138,195200.0
2013-06-10 15:55:00,15.46,15.47,15.46,15.46,317800.0,13.1295,13.138,13.1295,13.1295,317800.0
2013-06-11 09:30:00,15.34,15.35,15.17,15.21,354100.0,13.0276,13.036,12.8832,12.9172,354100.0
2013-06-11 09:35:00,15.21,15.28,15.19,15.28,181600.0,12.9172,12.9766,12.9002,12.9766,181600.0
2013-06-11 09:40:00,15.27,15.28,15.24,15.28,74800.0,12.9681,12.9766,12.9426,12.9766,74800.0
2013-06-11 09:45:00,15.28,15.28,15.26,15.27,113600.0,12.9766,12.9766,12.9596,12.9681,113600.0
2013-06-11 09:50:00,15.27,15.3,15.27,15.28,94600.0,12.9681,12.9936,12.9681,12.9766,94600.0
2013-06-11 09:55:00,15.29,15.29,15.26,15.26,64200.0,12.9851,12.9851,12.9596,12.9596,64200.0
2013-06-11 10:00:00,15.27,15.3,15.26,15.29,81700.0,12.9681,12.9936,12.9596,12.9851,81700.0
2013-06-11 10:05:00,15.28,15.29,15.26,15.28,81000.0,12.9766,12.9851,12.9596,12.9766,81000.0
2013-06-11 10:10:00,15.27,15.27,15.25,15.27,136200.0,12.9681,12.9681,12.9511,12.9681,136200.0
2013-06-11 10:15:00,15.26,15.26,15.22,15.25,73800.0,12.9596,12.9596,12.9256,12.9511,73800.0
2013-06-11 10:20:00,15.25,15.29,15.23,15.29,76600.0,12.9511,12.9851,12.9341,12.9851,76600.0
2013-06-11 10:25:00,15.29,15.3,15.28,15.29,83400.0,12.9851,12.9936,12.9766,12.9851,83400.0
2013-06-11 10:30:00,15.3,15.33,15.3,15.33,84500.0,12.9936,13.0191,12.9936,13.0191,84500.0
2013-06-11 10:35:00,15.33,15.33,15.31,15.32,47200.0,13.0191,13.0191,13.0021,13.0106,47200.0
2013-06-11 10:40:00,15.32,15.34,15.3,15.33,54100.0,13.0106,13.0276,12.9936,13.0191,54100.0
2013-06-11 10:45:00,15.34,15.36,15.34,15.35,112100.0,13.0276,13.0445,13.0276,13.036,112100.0
2013-06-11 10:50:00,15.36,15.37,15.35,15.36,143500.0,13.0445,13.053,13.036,13.0445,143500.0
2013-06-11 10:55:00,15.35,15.4,15.35,15.36,239300.0,13.036,13.0785,13.036,13.0445,239300.0
2013-06-11 11:00:00,15.37,15.39,15.36,15.37,80800.0,13.053,13.07,13.0445,13.053,80800.0
2013-06-11 11:05:00,15.36,15.38,15.33,15.34,172200.0,13.0445,13.0615,13.0191,13.0276,172200.0
2013-06-11 11:10:00,15.35,15.36,15.34,15.36,69300.0,13.036,13.0445,13.0276,13.0445,69300.0
2013-06-11 11:15:00,15.36,15.37,15.35,15.36,66900.0,13.0445,13.053,13.036,13.0445,66900.0
2013-06-11 11:20:00,15.36,15.38,15.35,15.36,59200.0,13.0445,13.0615,13.036,13.0445,59200.0
2013-06-11 11:25:00,15.35,15.42,15.35,15.42,61200.0,13.036,13.0955,13.036,13.0955,61200.0
2013-06-11 11:30:00,15.42,15.44,15.4,15.4,94800.0,13.0955,13.1125,13.0785,13.0785,94800.0
2013-06-11 11:35:00,15.4,15.41,15.4,15.4,22200.0,13.0785,13.087,13.0785,13.0785,22200.0
2013-06-11 11:40:00,15.4,15.42,15.38,15.41,127700.0,13.0785,13.0955,13.0615,13.087,127700.0
2013-06-11 11:45:00,15.41,15.42,15.4,15.4,82200.0,13.087,13.0955,13.0785,13.0785,82200.0
2013-06-11 11:50:00,15.4,15.41,15.38,15.39,141500.0,13.0785,13.087,13.0615,13.07,141500.0
2013-06-11 11:55:00,15.38,15.4,15.38,15.39,45900.0,13.0615,13.0785,13.0615,13.07,45900.0
2013-06-11 12:00:00,15.4,15.4,15.38,15.4,49700.0,13.0785,13.0785,13.0615,13.0785,49700.0
2013-06-11 12:05:00,15.4,15.4,15.38,15.38,36400.0,13.0785,13.0785,13.0615,13.0615,36400.0
2013-06-11 12:10:00,15.39,15.4,15.38,15.4,37900.0,13.07,13.0785,13.0615,13.0785,37900.0
2013-06-11 12:15:00,15.4,15.4,15.37,15.38,56000.0,13.0785,13.0785,13.053,13.0615,56000.0
2013-06-11 12:20:00,15.37,15.38,15.37,15.38,31000.0,13.053,13.0615,13.053,13.0615,31000.0
2013-06-11 12:25:00,15.38,15.4,15.37,15.4,40000.0,13.0615,13.0785,13.053,13.0785,40000.0
2013-06-11 12:30:00,15.4,15.4,15.38,15.39,56700.0,13.0785,13.0785,13.0615,13.07,56700.0
2013-06-11 12:35:00,15.39,15.4,15.38,15.4,40700.0,13.07,13.0785,13.0615,13.0785,40700.0
2013-06-11 12:40:00,15.4,15.4,15.39,15.4,22000.0,13.0785,13.0785,13.07,13.0785,22000.0
2013-06-11 12:45:00,15.4,15.41,15.37,15.38,127500.0,13.0785,13.087,13.053,13.0615,127500.0
2013-06-11 12:50:00,15.38,15.38,15.34,15.34,70100.0,13.0615,13.0615,13.0276,13.0276,70100.0
2013-06-11 12:55:00,15.34,15.37,15.34,15.37,72200.0,13.0276,13.053,13.0276,13.053,72200.0
2013-06-11 13:00:00,15.36,15.38,15.36,15.36,57100.0,13.0445,13.0615,13.0445,13.0445,57100.0
2013-06-11 13:05:00,15.37,15.38,15.36,15.36,30400.0,13.053,13.0615,13.0445,13.0445,30400.0
2013-06-11 13:10:00,15.36,15.37,15.35,15.35,20900.0,13.0445,13.053,13.036,13.036,20900.0
2013-06-11 13:15:00,15.35,15.36,15.34,15.34,78000.0,13.036,13.0445,13.0276,13.0276,78000.0
2013-06-11 13:20:00,15.34,15.35,15.32,15.33,74200.0,13.0276,13.036,13.0106,13.0191,74200.0
2013-06-11 13:25:00,15.32,15.33,15.3,15.3,34800.0,13.0106,13.0191,12.9936,12.9936,34800.0
2013-06-11 13:30:00,15.3,15.3,15.24,15.25,88400.0,12.9936,12.9936,12.9426,12.9511,88400.0
2013-06-11 13:35:00,15.25,15.27,15.24,15.25,74800.0,12.9511,12.9681,12.9426,12.9511,74800.0
2013-06-11 13:40:00,15.24,15.26,15.24,15.25,94900.0,12.9426,12.9596,12.9426,12.9511,94900.0
2013-06-11 13:45:00,15.24,15.25,15.23,15.23,35900.0,12.9426,12.9511,12.9341,12.9341,35900.0
2013-06-11 13:50:00,15.24,15.26,15.22,15.23,76000.0,12.9426,12.9596,12.9256,12.9341,76000.0
2013-06-11 13:55:00,15.24,15.24,15.21,15.21,48200.0,12.9426,12.9426,12.9172,12.9172,48200.0
2013-06-11 14:00:00,15.2,15.21,15.19,15.21,59700.0,12.9087,12.9172,12.9002,12.9172,59700.0
2013-06-11 14:05:00,15.21,15.22,15.19,15.21,61500.0,12.9172,12.9256,12.9002,12.9172,61500.0
2013-06-11 14:10:00,15.2,15.22,15.2,15.21,36000.0,12.9087,12.9256,12.9087,12.9172,36000.0
2013-06-11 14:15:00,15.21,15.23,15.21,15.21,37700.0,12.9172,12.9341,12.9172,12.9172,37700.0
2013-06-11 14:20:00,15.22,15.23,15.21,15.22,61400.0,12.9256,12.9341,12.9172,12.9256,61400.0
2013-06-11 14:25:00,15.22,15.24,15.21,15.24,33900.0,12.9256,12.9426,12.9172,12.9426,33900.0
2013-06-11 14:30:00,15.24,15.25,15.22,15.22,99300.0,12.9426,12.9511,12.9256,12.9256,99300.0
2013-06-11 14:35:00,15.23,15.23,15.18,15.2,329700.0,12.9341,12.9341,12.8917,12.9087,329700.0
2013-06-11 14:40:00,15.2,15.21,15.19,15.19,109100.0,12.9087,12.9172,12.9002,12.9002,109100.0
2013-06-11 14:45:00,15.19,15.21,15.18,15.19,196100.0,12.9002,12.9172,12.8917,12.9002,196100.0
2013-06-11 14:50:00,15.2,15.21,15.18,15.18,76700.0,12.9087,12.9172,12.8917,12.8917,76700.0
2013-06-11 14:55:00,15.19,15.24,15.19,15.24,100500.0,12.9002,12.9426,12.9002,12.9426,100500.0
2013-06-11 15:00:00,15.24,15.27,15.24,15.25,180300.0,12.9426,12.9681,12.9426,12.9511,180300.0
2013-06-11 15:05:00,15.25,15.28,15.25,15.28,87500.0,12.9511,12.9766,12.9511,12.9766,87500.0
2013-06-11 15:10:00,15.28,15.29,15.27,15.29,202300.0,12.9766,12.9851,12.9681,12.9851,202300.0
2013-06-11 15:15:00,15.29,15.3,15.28,15.29,69000.0,12.9851,12.9936,12.9766,12.9851,69000.0
2013-06-11 15:20:00,15.29,15.3,15.26,15.3,114200.0,12.9851,12.9936,12.9596,12.9936,114200.0
2013-06-11 15:25:00,15.3,15.3,15.26,15.26,84900.0,12.9936,12.9936,12.9596,12.9596,84900.0
2013-06-11 15:30:00,15.27,15.27,15.23,15.23,174000.0,12.9681,12.9681,12.9341,12.9341,174000.0
2013-06-11 15:35:00,15.24,15.26,15.22,15.24,137900.0,12.9426,12.9596,12.9256,12.9426,137900.0
2013-06-11 15:40:00,15.24,15.24,15.21,15.21,130000.0,12.9426,12.9426,12.9172,12.9172,130000.0
2013-06-11 15:45:00,15.21,15.22,15.19,15.21,216800.0,12.9172,12.9256,12.9002,12.9172,216800.0
2013-06-11 15:50:00,15.21,15.22,15.2,15.21,191100.0,12.9172,12.9256,12.9087,12.9172,191100.0
2013-06-11 15:55:00,15.2,15.21,15.18,15.2,581200.0,12.9087,12.9172,12.8917,12.9087,581200.0
2013-06-12 09:30:00,15.61,15.75,15.59,15.72,886000.0,13.2569,13.3757,13.2399,13.3503,886000.0
2013-06-12 09:35:00,15.72,15.72,15.54,15.6,502100.0,13.3503,13.3503,13.1974,13.2484,502100.0
2013-06-12 09:40:00,15.6,15.61,15.56,15.59,341100.0,13.2484,13.2569,13.2144,13.2399,341100.0
2013-06-12 09:45:00,15.6,15.62,15.56,15.61,485500.0,13.2484,13.2653,13.2144,13.2569,485500.0
2013-06-12 09:50:00,15.61,15.65,15.6,15.61,305700.0,13.2569,13.2908,13.2484,13.2569,305700.0
2013-06-12 09:55:00,15.61,15.62,15.59,15.6,300200.0,13.2569,13.2653,13.2399,13.2484,300200.0
2013-06-12 10:00:00,15.59,15.6,15.54,15.57,492200.0,13.2399,13.2484,13.1974,13.2229,492200.0
2013-06-12 10:05:00,15.58,15.58,15.54,15.57,353600.0,13.2314,13.2314,13.1974,13.2229,353600.0
2013-06-12 10:10:00,15.57,15.61,15.54,15.61,441400.0,13.2229,13.2569,13.1974,13.2569,441400.0
2013-06-12 10:15:00,15.61,15.64,15.61,15.63,275400.0,13.2569,13.2823,13.2569,13.2738,275400.0
2013-06-12 10:20:00,15.64,15.67,15.63,15.65,207500.0,13.2823,13.3078,13.2738,13.2908,207500.0
2013-06-12 10:25:00,15.64,15.68,15.63,15.67,472600.0,13.2823,13.3163,13.2738,13.3078,472600.0
2013-06-12 10:30:00,15.67,15.69,15.66,15.67,451700.0,13.3078,13.3248,13.2993,13.3078,451700.0
2013-06-12 10:35:00,15.67,15.71,15.67,15.68,520100.0,13.3078,13.3418,13.3078,13.3163,520100.0
2013-06-12 10:40:00,15.68,15.7,15.66,15.69,236600.0,13.3163,13.3333,13.2993,13.3248,236600.0
2013-06-12 10:45:00,15.7,15.7,15.64,15.65,153800.0,13.3333,13.3333,13.2823,13.2908,153800.0
2013-06-12 10:50:00,15.65,15.67,15.63,15.66,345500.0,13.2908,13.3078,13.2738,13.2993,345500.0
2013-06-12 10:55:00,15.67,15.67,15.61,15.63,330600.0,13.3078,13.3078,13.2569,13.2738,330600.0
2013-06-12 11:00:00,15.63,15.68,15.62,15.67,331700.0,13.2738,13.3163,13.2653,13.3078,331700.0
2013-06-12 11:05:00,15.66,15.72,15.66,15.7,247600.0,13.2993,13.3503,13.2993,13.3333,247600.0
2013-06-12 11:10:00,15.71,15.71,15.68,15.68,258800.0,13.3418,13.3418,13.3163,13.3163,258800.0
2013-06-12 11:15:00,15.68,15.72,15.66,15.72,239800.0,13.3163,13.3503,13.2993,13.3503,239800.0
2013-06-12 11:20:00,15.72,15.78,15.72,15.76,380900.0,13.3503,13.4012,13.3503,13.3842,380900.0
2013-06-12 11:25:00,15.76,15.81,15.76,15.79,510700.0,13.3842,13.4267,13.3842,13.4097,510700.0
2013-06-12 11:30:00,15.79,15.8,15.76,15.77,304600.0,13.4097,13.4182,13.3842,13.3927,304600.0
2013-06-12 11:35:00,15.77,15.78,15.73,15.75,179100.0,13.3927,13.4012,13.3588,13.3757,179100.0
2013-06-12 11:40:00,15.75,15.77,15.73,15.74,334500.0,13.3757,13.3927,13.3588,13.3673,334500.0
2013-06-12 11:45:00,15.73,15.74,15.65,15.67,407000.0,13.3588,13.3673,13.2908,13.3078,407000.0
2013-06-12 11:50:00,15.67,15.71,15.66,15.69,505300.0,13.3078,13.3418,13.2993,13.3248,505300.0
2013-06-12 11:55:00,15.7,15.7,15.64,15.65,391100.0,13.3333,13.3333,13.2823,13.2908,391100.0
2013-06-12 12:00:00,15.65,15.66,15.54,15.54,708700.0,13.2908,13.2993,13.1974,13.1974,708700.0
2013-06-12 12:05:00,15.54,15.55,15.51,15.52,425400.0,13.1974,13.2059,13.1719,13.1804,425400.0
2013-06-12 12:10:00,15.53,15.53,15.45,15.46,390100.0,13.1889,13.1889,13.121,13.1295,390100.0
2013-06-12 12:15:00,15.45,15.47,15.44,15.47,227500.0,13.121,13.138,13.1125,13.138,227500.0
2013-06-12 12:20:00,15.48,15.49,15.45,15.47,233700.0,13.1465,13.1549,13.121,13.138,233700.0
2013-06-12 12:25:00,15.47,15.47,15.46,15.46,79000.0,13.138,13.138,13.1295,13.1295,79000.0
2013-06-12 12:30:00,15.46,15.46,15.42,15.42,187300.0,13.1295,13.1295,13.0955,13.0955,187300.0
2013-06-12 12:35:00,15.42,15.43,15.38,15.39,135400.0,13.0955,13.104,13.0615,13.07,135400.0
2013-06-12 12:40:00,15.39,15.42,15.36,15.42,176600.0,13.07,13.0955,13.0445,13.0955,176600.0
2013-06-12 12:45:00,15.42,15.42,15.39,15.41,114100.0,13.0955,13.0955,13.07,13.087,114100.0
2013-06-12 12:50:00,15.41,15.43,15.4,15.42,169200.0,13.087,13.104,13.0785,13.0955,169200.0
2013-06-12 12:55:00,15.43,15.47,15.42,15.43,395100.0,13.104,13.138,13.0955,13.104,395100.0
2013-06-12 13:00:00,15.44,15.45,15.43,15.44,87900.0,13.1125,13.121,13.104,13.1125,87900.0
2013-06-12 13:05:00,15.43,15.46,15.43,15.45,201000.0,13.104,13.1295,13.104,13.121,201000.0
2013-06-12 13:10:00,15.46,15.46,15.42,15.43,96900.0,13.1295,13.1295,13.0955,13.104,96900.0
2013-06-12 13:15:00,15.43,15.44,15.42,15.43,72000.0,13.104,13.1125,13.0955,13.104,72000.0
2013-06-12 13:20:00,15.43,15.43,15.38,15.39,88300.0,13.104,13.104,13.0615,13.07,88300.0
2013-06-12 13:25:00,15.39,15.42,15.39,15.39,98500.0,13.07,13.0955,13.07,13.07,98500.0
2013-06-12 13:30:00,15.4,15.41,15.39,15.39,137800.0,13.0785,13.087,13.07,13.07,137800.0
2013-06-12 13:35:00,15.38,15.4,15.37,15.38,75300.0,13.0615,13.0785,13.053,13.0615,75300.0
2013-06-12 13:40:00,15.37,15.4,15.36,15.39,64100.0,13.053,13.0785,13.0445,13.07,64100.0
2013-06-12 13:45:00,15.4,15.4,15.38,15.38,146300.0,13.0785,13.0785,13.0615,13.0615,146300.0
2013-06-12 13:50:00,15.38,15.42,15.37,15.41,309500.0,13.0615,13.0955,13.053,13.087,309500.0
2013-06-12 13:55:00,15.41,15.43,15.41,15.41,131600.0,13.087,13.104,13.087,13.087,131600.0
2013-06-12 14:00:00,15.42,15.42,15.38,15.39,186600.0,13.0955,13.0955,13.0615,13.07,186600.0
2013-06-12 14:05:00,15.38,15.4,15.38,15.4,140200.0,13.0615,13.0785,13.0615,13.0785,140200.0
2013-06-12 14:10:00,15.4,15.4,15.34,15.35,245800.0,13.0785,13.0785,13.0276,13.036,245800.0
2013-06-12 14:15:00,15.34,15.35,15.31,15.33,129200.0,13.0276,13.036,13.0021,13.0191,129200.0
2013-06-12 14:20:00,15.33,15.36,15.33,15.34,138100.0,13.0191,13.0445,13.0191,13.0276,138100.0
2013-06-12 14:25:00,15.34,15.34,15.3,15.31,77000.0,13.0276,13.0276,12.9936,13.0021,77000.0
2013-06-12 14:30:00,15.31,15.32,15.28,15.29,133200.0,13.0021,13.0106,12.9766,12.9851,133200.0
2013-06-12 14:35:00,15.28,15.33,15.28,15.33,194600.0,12.9766,13.0191,12.9766,13.0191,194600.0
2013-06-12 14:40:00,15.32,15.35,15.32,15.35,192400.0,13.0106,13.036,13.0106,13.036,192400.0
2013-06-12 14:45:00,15.35,15.35,15.3,15.3,73800.0,13.036,13.036,12.9936,12.9936,73800.0
2013-06-12 14:50:00,15.3,15.31,15.25,15.26,229900.0,12.9936,13.0021,12.9511,12.9596,229900.0
2013-06-12 14:55:00,15.26,15.28,15.25,15.27,175400.0,12.9596,12.9766,12.9511,12.9681,175400.0
2013-06-12 15:00:00,15.27,15.27,15.21,15.21,240100.0,12.9681,12.9681,12.9172,12.9172,240100.0
2013-06-12 15:05:00,15.21,15.25,15.19,15.2,270000.0,12.9172,12.9511,12.9002,12.9087,270000.0
2013-06-12 15:10:00,15.21,15.21,15.16,15.19,465500.0,12.9172,12.9172,12.8747,12.9002,465500.0
2013-06-12 15:15:00,15.19,15.21,15.18,15.19,669100.0,12.9002,12.9172,12.8917,12.9002,669100.0
2013-06-12 15:20:00,15.19,15.23,15.18,15.23,371500.0,12.9002,12.9341,12.8917,12.9341,371500.0
2013-06-12 15:25:00,15.23,15.24,15.21,15.23,188700.0,12.9341,12.9426,12.9172,12.9341,188700.0
2013-06-12 15:30:00,15.23,15.23,15.21,15.21,239500.0,12.9341,12.9341,12.9172,12.9172,239500.0
2013-06-12 15:35:00,15.21,15.25,15.21,15.23,315700.0,12.9172,12.9511,12.9172,12.9341,315700.0
2013-06-12 15:40:00,15.23,15.26,15.22,15.24,267900.0,12.9341,12.9596,12.9256,12.9426,267900.0
2013-06-12 15:45:00,15.25,15.26,15.24,15.25,255800.0,12.9511,12.9596,12.9426,12.9511,255800.0
2013-06-12 15:50:00,15.25,15.29,15.25,15.25,438300.0,12.9511,12.9851,12.9511,12.9511,438300.0
2013-06-12 15:55:00,15.25,15.28,15.23,15.25,1225300.0,12.9511,12.9766,12.9341,12.9511,1225300.0
2013-06-13 09:30:00,15.27,15.4,15.25,15.3,494700.0,12.9681,13.0785,12.9511,12.9936,494700.0
2013-06-13 09:35:00,15.29,15.31,15.24,15.3,187500.0,12.9851,13.0021,12.9426,12.9936,187500.0
2013-06-13 09:40:00,15.31,15.33,15.29,15.33,186100.0,13.0021,13.0191,12.9851,13.0191,186100.0
2013-06-13 09:45:00,15.33,15.37,15.33,15.35,337600.0,13.0191,13.053,13.0191,13.036,337600.0
2013-06-13 09:50:00,15.35,15.4,15.33,15.39,143600.0,13.036,13.0785,13.0191,13.07,143600.0
2013-06-13 09:55:00,15.39,15.45,15.39,15.44,89000.0,13.07,13.121,13.07,13.1125,89000.0
2013-06-13 10:00:00,15.45,15.53,15.44,15.51,355700.0,13.121,13.1889,13.1125,13.1719,355700.0
2013-06-13 10:05:00,15.5,15.51,15.44,15.44,228800.0,13.1634,13.1719,13.1125,13.1125,228800.0
2013-06-13 10:10:00,15.44,15.45,15.39,15.4,147100.0,13.1125,13.121,13.07,13.0785,147100.0
2013-06-13 10:15:00,15.39,15.46,15.39,15.45,114300.0,13.07,13.1295,13.07,13.121,114300.0
2013-06-13 10:20:00,15.45,15.46,15.41,15.43,96700.0,13.121,13.1295,13.087,13.104,96700.0
2013-06-13 10:25:00,15.43,15.44,15.4,15.41,47600.0,13.104,13.1125,13.0785,13.087,47600.0
2013-06-13 10:30:00,15.41,15.43,15.41,15.43,78500.0,13.087,13.104,13.087,13.104,78500.0
2013-06-13 10:35:00,15.43,15.43,15.39,15.39,51600.0,13.104,13.104,13.07,13.07,51600.0
2013-06-13 10:40:00,15.4,15.43,15.39,15.41,72400.0,13.0785,13.104,13.07,13.087,72400.0
2013-06-13 10:45:00,15.41,15.45,15.41,15.45,120700.0,13.087,13.121,13.087,13.121,120700.0
2013-06-13 10:50:00,15.44,15.49,15.44,15.48,111200.0,13.1125,13.1549,13.1125,13.1465,111200.0
2013-06-13 10:55:00,15.48,15.5,15.45,15.45,214300.0,13.1465,13.1634,13.121,13.121,214300.0
2013-06-13 11:00:00,15.45,15.46,15.41,15.42,134800.0,13.121,13.1295,13.087,13.0955,134800.0
2013-06-13 11:05:00,15.43,15.43,15.38,15.38,113400.0,13.104,13.104,13.0615,13.0615,113400.0
2013-06-13 11:10:00,15.38,15.39,15.37,15.37,189200.0,13.0615,13.07,13.053,13.053,189200.0
2013-06-13 11:15:00,15.37,15.38,15.35,15.35,62000.0,13.053,13.0615,13.036,13.036,62000.0
2013-06-13 11:20:00,15.35,15.37,15.35,15.37,76700.0,13.036,13.053,13.036,13.053,76700.0
2013-06-13 11:25:00,15.37,15.39,15.36,15.38,84500.0,13.053,13.07,13.0445,13.0615,84500.0
2013-06-13 11:30:00,15.37,15.38,15.34,15.35,72900.0,13.053,13.0615,13.0276,13.036,72900.0
2013-06-13 11:35:00,15.35,15.36,15.33,15.36,154200.0,13.036,13.0445,13.0191,13.0445,154200.0
2013-06-13 11:40:00,15.36,15.38,15.35,15.38,104000.0,13.0445,13.0615,13.036,13.0615,104000.0
2013-06-13 11:45:00,15.37,15.38,15.36,15.37,52400.0,13.053,13.0615,13.0445,13.053,52400.0
2013-06-13 11:50:00,15.37,15.39,15.36,15.37,72900.0,13.053,13.07,13.0445,13.053,72900.0
2013-06-13 11:55:00,15.37,15.39,15.37,15.38,84700.0,13.053,13.07,13.053,13.0615,84700.0
2013-06-13 12:00:00,15.38,15.39,15.38,15.39,57400.0,13.0615,13.07,13.0615,13.07,57400.0
2013-06-13 12:05:00,15.39,15.39,15.37,15.37,54400.0,13.07,13.07,13.053,13.053,54400.0
2013-06-13 12:10:00,15.38,15.38,15.37,15.38,14300.0,13.0615,13.0615,13.053,13.0615,14300.0
2013-06-13 12:15:00,15.37,15.38,15.32,15.33,329200.0,13.053,13.0615,13.0106,13.0191,329200.0
2013-06-13 12:20:00,15.33,15.34,15.32,15.33,98800.0,13.0191,13.0276,13.0106,13.0191,98800.0
2013-06-13 12:25:00,15.32,15.34,15.32,15.33,30000.0,13.0106,13.0276,13.0106,13.0191,30000.0
2013-06-13 12:30:00,15.34,15.36,15.33,15.36,112500.0,13.0276,13.0445,13.0191,13.0445,112500.0
2013-06-13 12:35:00,15.35,15.4,15.35,15.39,83600.0,13.036,13.0785,13.036,13.07,83600.0
2013-06-13 12:40:00,15.39,15.4,15.37,15.38,59800.0,13.07,13.0785,13.053,13.0615,59800.0
2013-06-13 12:45:00,15.38,15.38,15.37,15.38,58400.0,13.0615,13.0615,13.053,13.0615,58400.0
2013-06-13 12:50:00,15.38,15.4,15.37,15.4,114300.0,13.0615,13.0785,13.053,13.0785,114300.0
2013-06-13 12:55:00,15.4,15.42,15.4,15.42,84600.0,13.0785,13.0955,13.0785,13.0955,84600.0
2013-06-13 13:00:00,15.41,15.42,15.39,15.39,84500.0,13.087,13.0955,13.07,13.07,84500.0
2013-06-13 13:05:00,15.39,15.4,15.37,15.38,78900.0,13.07,13.0785,13.053,13.0615,78900.0
2013-06-13 13:10:00,15.37,15.39,15.37,15.39,56600.0,13.053,13.07,13.053,13.07,56600.0
2013-06-13 13:15:00,15.39,15.4,15.38,15.39,51600.0,13.07,13.0785,13.0615,13.07,51600.0
2013-06-13 13:20:00,15.39,15.4,15.38,15.39,43000.0,13.07,13.0785,13.0615,13.07,43000.0
2013-06-13 13:25:00,15.38,15.4,15.38,15.39,144900.0,13.0615,13.0785,13.0615,13.07,144900.0
2013-06-13 13:30:00,15.4,15.41,15.4,15.41,28300.0,13.0785,13.087,13.0785,13.087,28300.0
2013-06-13 13:35:00,15.41,15.41,15.39,15.4,51700.0,13.087,13.087,13.07,13.0785,51700.0
2013-06-13 13:40:00,15.4,15.4,15.39,15.4,15100.0,13.0785,13.0785,13.07,13.0785,15100.0
2013-06-13 13:45:00,15.4,15.42,15.39,15.42,43500.0,13.0785,13.0955,13.07,13.0955,43500.0
2013-06-13 13:50:00,15.42,15.48,15.42,15.48,91400.0,13.0955,13.1465,13.0955,13.1465,91400.0
2013-06-13 13:55:00,15.48,15.48,15.47,15.48,24900.0,13.1465,13.1465,13.138,13.1465,24900.0
2013-06-13 14:00:00,15.48,15.54,15.47,15.52,299900.0,13.1465,13.1974,13.138,13.1804,299900.0
2013-06-13 14:05:00,15.53,15.56,15.52,15.54,123400.0,13.1889,13.2144,13.1804,13.1974,123400.0
2013-06-13 14:10:00,15.55,15.56,15.54,15.56,88700.0,13.2059,13.2144,13.1974,13.2144,88700.0
2013-06-13 14:15:00,15.55,15.58,15.55,15.58,120500.0,13.2059,13.2314,13.2059,13.2314,120500.0
2013-06-13 14:20:00,15.57,15.59,15.57,15.59,57900.0,13.2229,13.2399,13.2229,13.2399,57900.0
2013-06-13 14:25:00,15.58,15.6,15.57,15.58,134700.0,13.2314,13.2484,13.2229,13.2314,134700.0
2013-06-13 14:30:00,15.58,15.6,15.58,15.59,124100.0,13.2314,13.2484,13.2314,13.2399,124100.0
2013-06-13 14:35:00,15.59,15.59,15.58,15.58,87000.0,13.2399,13.2399,13.2314,13.2314,87000.0
2013-06-13 14:40:00,15.59,15.59,15.56,15.57,39300.0,13.2399,13.2399,13.2144,13.2229,39300.0
2013-06-13 14:45:00,15.56,15.56,15.54,15.54,94200.0,13.2144,13.2144,13.1974,13.1974,94200.0
2013-06-13 14:50:00,15.55,15.56,15.54,15.56,82300.0,13.2059,13.2144,13.1974,13.2144,82300.0
2013-06-13 14:55:00,15.55,15.57,15.55,15.57,65200.0,13.2059,13.2229,13.2059,13.2229,65200.0
2013-06-13 15:00:00,15.57,15.6,15.57,15.58,129400.0,13.2229,13.2484,13.2229,13.2314,129400.0
2013-06-13 15:05:00,15.58,15.58,15.56,15.58,150600.0,13.2314,13.2314,13.2144,13.2314,150600.0
2013-06-13 15:10:00,15.58,15.58,15.56,15.58,175200.0,13.2314,13.2314,13.2144,13.2314,175200.0
2013-06-13 15:15:00,15.58,15.58,15.55,15.55,72700.0,13.2314,13.2314,13.2059,13.2059,72700.0
2013-06-13 15:20:00,15.55,15.56,15.52,15.54,357500.0,13.2059,13.2144,13.1804,13.1974,357500.0
2013-06-13 15:25:00,15.54,15.56,15.53,15.56,279900.0,13.1974,13.2144,13.1889,13.2144,279900.0
2013-06-13 15:30:00,15.56,15.56,15.54,15.55,179500.0,13.2144,13.2144,13.1974,13.2059,179500.0
2013-06-13 15:35:00,15.54,15.56,15.53,15.54,252100.0,13.1974,13.2144,13.1889,13.1974,252100.0
2013-06-13 15:40:00,15.54,15.58,15.53,15.57,223400.0,13.1974,13.2314,13.1889,13.2229,223400.0
2013-06-13 15:45:00,15.58,15.6,15.58,15.6,134600.0,13.2314,13.2484,13.2314,13.2484,134600.0
2013-06-13 15:50:00,15.6,15.6,15.56,15.57,271100.0,13.2484,13.2484,13.2144,13.2229,271100.0
2013-06-13 15:55:00,15.56,15.61,15.56,15.6,1010900.0,13.2144,13.2569,13.2144,13.2484,1010900.0
2013-06-14 09:30:00,15.62,15.66,15.55,15.63,267800.0,13.2653,13.2993,13.2059,13.2738,267800.0
2013-06-14 09:35:00,15.62,15.63,15.57,15.59,126800.0,13.2653,13.2738,13.2229,13.2399,126800.0
2013-06-14 09:40:00,15.59,15.62,15.56,15.62,134900.0,13.2399,13.2653,13.2144,13.2653,134900.0
2013-06-14 09:45:00,15.61,15.66,15.6,15.66,92000.0,13.2569,13.2993,13.2484,13.2993,92000.0
2013-06-14 09:50:00,15.66,15.7,15.66,15.69,187800.0,13.2993,13.3333,13.2993,13.3248,187800.0
2013-06-14 09:55:00,15.69,15.72,15.68,15.72,166200.0,13.3248,13.3503,13.3163,13.3503,166200.0
2013-06-14 10:00:00,15.72,15.75,15.71,15.73,204400.0,13.3503,13.3757,13.3418,13.3588,204400.0
2013-06-14 10:05:00,15.74,15.74,15.7,15.7,393600.0,13.3673,13.3673,13.3333,13.3333,393600.0
2013-06-14 10:10:00,15.7,15.71,15.66,15.7,388500.0,13.3333,13.3418,13.2993,13.3333,388500.0
2013-06-14 10:15:00,15.7,15.73,15.67,15.69,441500.0,13.3333,13.3588,13.3078,13.3248,441500.0
2013-06-14 10:20:00,15.69,15.69,15.63,15.63,213300.0,13.3248,13.3248,13.2738,13.2738,213300.0
2013-06-14 10:25:00,15.63,15.64,15.57,15.59,209600.0,13.2738,13.2823,13.2229,13.2399,209600.0
2013-06-14 10:30:00,15.6,15.62,15.59,15.62,83500.0,13.2484,13.2653,13.2399,13.2653,83500.0
2013-06-14 10:35:00,15.62,15.62,15.6,15.62,148800.0,13.2653,13.2653,13.2484,13.2653,148800.0
2013-06-14 10:40:00,15.62,15.63,15.6,15.63,107500.0,13.2653,13.2738,13.2484,13.2738,107500.0
2013-06-14 10:45:00,15.63,15.64,15.61,15.63,144200.0,13.2738,13.2823,13.2569,13.2738,144200.0
2013-06-14 10:50:00,15.62,15.63,15.57,15.58,202400.0,13.2653,13.2738,13.2229,13.2314,202400.0
2013-06-14 10:55:00,15.58,15.6,15.54,15.56,280400.0,13.2314,13.2484,13.1974,13.2144,280400.0
2013-06-14 11:00:00,15.56,15.59,15.52,15.59,267500.0,13.2144,13.2399,13.1804,13.2399,267500.0
2013-06-14 11:05:00,15.59,15.61,15.59,15.6,111700.0,13.2399,13.2569,13.2399,13.2484,111700.0
2013-06-14 11:10:00,15.61,15.61,15.58,15.58,93000.0,13.2569,13.2569,13.2314,13.2314,93000.0
2013-06-14 11:15:00,15.58,15.61,15.57,15.6,255500.0,13.2314,13.2569,13.2229,13.2484,255500.0
2013-06-14 11:20:00,15.6,15.62,15.6,15.62,64900.0,13.2484,13.2653,13.2484,13.2653,64900.0
2013-06-14 11:25:00,15.63,15.64,15.63,15.63,86500.0,13.2738,13.2823,13.2738,13.2738,86500.0
2013-06-14 11:30:00,15.64,15.64,15.6,15.6,72800.0,13.2823,13.2823,13.2484,13.2484,72800.0
2013-06-14 11:35:00,15.6,15.65,15.6,15.65,156300.0,13.2484,13.2908,13.2484,13.2908,156300.0
2013-06-14 11:40:00,15.65,15.65,15.6,15.6,123800.0,13.2908,13.2908,13.2484,13.2484,123800.0
2013-06-14 11:45:00,15.6,15.62,15.59,15.6,141800.0,13.2484,13.2653,13.2399,13.2484,141800.0
2013-06-14 11:50:00,15.6,15.63,15.6,15.63,102500.0,13.2484,13.2738,13.2484,13.2738,102500.0
2013-06-14 11:55:00,15.63,15.65,15.62,15.64,138000.0,13.2738,13.2908,13.2653,13.2823,138000.0
2013-06-14 12:00:00,15.63,15.63,15.61,15.63,161400.0,13.2738,13.2738,13.2569,13.2738,161400.0
2013-06-14 12:05:00,15.63,15.65,15.62,15.63,82400.0,13.2738,13.2908,13.2653,13.2738,82400.0
2013-06-14 12:10:00,15.64,15.64,15.61,15.61,110900.0,13.2823,13.2823,13.2569,13.2569,110900.0
2013-06-14 12:15:00,15.61,15.64,15.61,15.63,115000.0,13.2569,13.2823,13.2569,13.2738,115000.0
2013-06-14 12:20:00,15.63,15.64,15.6,15.6,49900.0,13.2738,13.2823,13.2484,13.2484,49900.0
2013-06-14 12:25:00,15.6,15.63,15.6,15.61,58600.0,13.2484,13.2738,13.2484,13.2569,58600.0
2013-06-14 12:30:00,15.62,15.62,15.6,15.61,33700.0,13.2653,13.2653,13.2484,13.2569,33700.0
2013-06-14 12:35:00,15.6,15.62,15.6,15.62,81300.0,13.2484,13.2653,13.2484,13.2653,81300.0
2013-06-14 12:40:00,15.62,15.63,15.59,15.61,91600.0,13.2653,13.2738,13.2399,13.2569,91600.0
2013-06-14 12:45:00,15.6,15.61,15.58,15.58,54900.0,13.2484,13.2569,13.2314,13.2314,54900.0
2013-06-14 12:50:00,15.59,15.59,15.57,15.57,36600.0,13.2399,13.2399,13.2229,13.2229,36600.0
2013-06-14 12:55:00,15.57,15.57,15.52,15.54,139500.0,13.2229,13.2229,13.1804,13.1974,139500.0
2013-06-14 13:00:00,15.54,15.54,15.49,15.49,107700.0,13.1974,13.1974,13.1549,13.1549,107700.0
2013-06-14 13:05:00,15.49,15.53,15.49,15.53,92900.0,13.1549,13.1889,13.1549,13.1889,92900.0
2013-06-14 13:10:00,15.53,15.53,15.51,15.53,67400.0,13.1889,13.1889,13.1719,13.1889,67400.0
2013-06-14 13:15:00,15.53,15.53,15.49,15.51,54800.0,13.1889,13.1889,13.1549,13.1719,54800.0
2013-06-14 13:20:00,15.5,15.5,15.48,15.48,46300.0,13.1634,13.1634,13.1465,13.1465,46300.0
2013-06-14 13:25:00,15.48,15.48,15.45,15.45,57900.0,13.1465,13.1465,13.121,13.121,57900.0
2013-06-14 13:30:00,15.45,15.47,15.44,15.46,101800.0,13.121,13.138,13.1125,13.1295,101800.0
2013-06-14 13:35:00,15.46,15.47,15.43,15.44,36200.0,13.1295,13.138,13.104,13.1125,36200.0
2013-06-14 13:40:00,15.44,15.45,15.43,15.44,52900.0,13.1125,13.121,13.104,13.1125,52900.0
2013-06-14 13:45:00,15.44,15.45,15.44,15.44,18400.0,13.1125,13.121,13.1125,13.1125,18400.0
2013-06-14 13:50:00,15.45,15.45,15.4,15.4,110900.0,13.121,13.121,13.0785,13.0785,110900.0
2013-06-14 13:55:00,15.4,15.42,15.4,15.4,98600.0,13.0785,13.0955,13.0785,13.0785,98600.0
2013-06-14 14:00:00,15.4,15.41,15.38,15.38,72900.0,13.0785,13.087,13.0615,13.0615,72900.0
2013-06-14 14:05:00,15.39,15.45,15.38,15.45,138200.0,13.07,13.121,13.0615,13.121,138200.0
2013-06-14 14:10:00,15.44,15.45,15.42,15.42,81500.0,13.1125,13.121,13.0955,13.0955,81500.0
2013-06-14 14:15:00,15.42,15.44,15.42,15.44,41300.0,13.0955,13.1125,13.0955,13.1125,41300.0
2013-06-14 14:20:00,15.44,15.51,15.44,15.5,233800.0,13.1125,13.1719,13.1125,13.1634,233800.0
2013-06-14 14:25:00,15.5,15.52,15.5,15.51,84600.0,13.1634,13.1804,13.1634,13.1719,84600.0
2013-06-14 14:30:00,15.5,15.51,15.48,15.48,58800.0,13.1634,13.1719,13.1465,13.1465,58800.0
2013-06-14 14:35:00,15.49,15.5,15.49,15.5,44400.0,13.1549,13.1634,13.1549,13.1634,44400.0
2013-06-14 14:40:00,15.49,15.49,15.48,15.49,52900.0,13.1549,13.1549,13.1465,13.1549,52900.0
2013-06-14 14:45:00,15.48,15.49,15.46,15.46,48000.0,13.1465,13.1549,13.1295,13.1295,48000.0
2013-06-14 14:50:00,15.46,15.46,15.44,15.44,89300.0,13.1295,13.1295,13.1125,13.1125,89300.0
2013-06-14 14:55:00,15.44,15.45,15.4,15.4,65900.0,13.1125,13.121,13.0785,13.0785,65900.0
2013-06-14 15:00:00,15.41,15.45,15.4,15.44,164000.0,13.087,13.121,13.0785,13.1125,164000.0
2013-06-14 15:05:00,15.44,15.46,15.43,15.43,102200.0,13.1125,13.1295,13.104,13.104,102200.0
2013-06-14 15:10:00,15.44,15.44,15.42,15.43,57300.0,13.1125,13.1125,13.0955,13.104,57300.0
2013-06-14 15:15:00,15.44,15.46,15.43,15.44,112400.0,13.1125,13.1295,13.104,13.1125,112400.0
2013-06-14 15:20:00,15.44,15.46,15.44,15.44,80100.0,13.1125,13.1295,13.1125,13.1125,80100.0
2013-06-14 15:25:00,15.44,15.45,15.42,15.43,112500.0,13.1125,13.121,13.0955,13.104,112500.0
2013-06-14 15:30:00,15.43,15.45,15.43,15.44,112000.0,13.104,13.121,13.104,13.1125,112000.0
2013-06-14 15:35:00,15.43,15.44,15.42,15.42,40000.0,13.104,13.1125,13.0955,13.0955,40000.0
2013-06-14 15:40:00,15.43,15.43,15.38,15.39,137600.0,13.104,13.104,13.0615,13.07,137600.0
2013-06-14 15:45:00,15.39,15.43,15.38,15.43,187900.0,13.07,13.104,13.0615,13.104,187900.0
2013-06-14 15:50:00,15.43,15.43,15.41,15.42,93900.0,13.104,13.104,13.087,13.0955,93900.0
2013-06-14 15:55:00,15.41,15.42,15.4,15.42,366300.0,13.087,13.0955,13.0785,13.0955,366300.0
2013-06-17 09:30:00,15.56,15.65,15.56,15.63,184100.0,13.2144,13.2908,13.2144,13.2738,184100.0
2013-06-17 09:35:00,15.65,15.65,15.58,15.62,239000.0,13.2908,13.2908,13.2314,13.2653,239000.0
2013-06-17 09:40:00,15.62,15.73,15.61,15.73,316000.0,13.2653,13.3588,13.2569,13.3588,316000.0
2013-06-17 09:45:00,15.73,15.81,15.71,15.79,694400.0,13.3588,13.4267,13.3418,13.4097,694400.0
2013-06-17 09:50:00,15.8,15.82,15.79,15.82,222100.0,13.4182,13.4352,13.4097,13.4352,222100.0
2013-06-17 09:55:00,15.82,15.85,15.82,15.84,257100.0,13.4352,13.4607,13.4352,13.4522,257100.0
2013-06-17 10:00:00,15.85,15.88,15.84,15.85,390300.0,13.4607,13.4862,13.4522,13.4607,390300.0
2013-06-17 10:05:00,15.84,15.89,15.83,15.89,252200.0,13.4522,13.4946,13.4437,13.4946,252200.0
2013-06-17 10:10:00,15.89,15.9,15.86,15.87,188600.0,13.4946,13.5031,13.4692,13.4777,188600.0
2013-06-17 10:15:00,15.87,15.88,15.85,15.87,376600.0,13.4777,13.4862,13.4607,13.4777,376600.0
2013-06-17 10:20:00,15.87,15.87,15.85,15.86,144900.0,13.4777,13.4777,13.4607,13.4692,144900.0
2013-06-17 10:25:00,15.85,15.88,15.85,15.87,181900.0,13.4607,13.4862,13.4607,13.4777,181900.0
2013-06-17 10:30:00,15.87,15.88,15.86,15.87,111700.0,13.4777,13.4862,13.4692,13.4777,111700.0
2013-06-17 10:35:00,15.86,15.87,15.82,15.82,172400.0,13.4692,13.4777,13.4352,13.4352,172400.0
2013-06-17 10:40:00,15.82,15.83,15.79,15.79,100600.0,13.4352,13.4437,13.4097,13.4097,100600.0
2013-06-17 10:45:00,15.78,15.79,15.77,15.79,112800.0,13.4012,13.4097,13.3927,13.4097,112800.0
2013-06-17 10:50:00,15.78,15.8,15.78,15.79,89400.0,13.4012,13.4182,13.4012,13.4097,89400.0
2013-06-17 10:55:00,15.79,15.82,15.78,15.81,108300.0,13.4097,13.4352,13.4012,13.4267,108300.0
2013-06-17 11:00:00,15.81,15.82,15.79,15.8,115300.0,13.4267,13.4352,13.4097,13.4182,115300.0
2013-06-17 11:05:00,15.8,15.82,15.8,15.81,67400.0,13.4182,13.4352,13.4182,13.4267,67400.0
2013-06-17 11:10:00,15.81,15.85,15.81,15.85,181800.0,13.4267,13.4607,13.4267,13.4607,181800.0
2013-06-17 11:15:00,15.85,15.85,15.83,15.85,107300.0,13.4607,13.4607,13.4437,13.4607,107300.0
2013-06-17 11:20:00,15.84,15.85,15.84,15.85,47500.0,13.4522,13.4607,13.4522,13.4607,47500.0
2013-06-17 11:25:00,15.84,15.85,15.82,15.83,111900.0,13.4522,13.4607,13.4352,13.4437,111900.0
2013-06-17 11:30:00,15.83,15.84,15.82,15.84,61400.0,13.4437,13.4522,13.4352,13.4522,61400.0
2013-06-17 11:35:00,15.84,15.85,15.81,15.83,89400.0,13.4522,13.4607,13.4267,13.4437,89400.0
2013-06-17 11:40:00,15.83,15.84,15.82,15.84,66800.0,13.4437,13.4522,13.4352,13.4522,66800.0
2013-06-17 11:45:00,15.84,15.84,15.81,15.81,72400.0,13.4522,13.4522,13.4267,13.4267,72400.0
2013-06-17 11:50:00,15.81,15.83,15.8,15.81,93000.0,13.4267,13.4437,13.4182,13.4267,93000.0
2013-06-17 11:55:00,15.82,15.82,15.81,15.82,48100.0,13.4352,13.4352,13.4267,13.4352,48100.0
2013-06-17 12:00:00,15.82,15.83,15.81,15.83,75800.0,13.4352,13.4437,13.4267,13.4437,75800.0
2013-06-17 12:05:00,15.83,15.83,15.79,15.8,203500.0,13.4437,13.4437,13.4097,13.4182,203500.0
2013-06-17 12:10:00,15.8,15.8,15.79,15.79,8900.0,13.4182,13.4182,13.4097,13.4097,8900.0
2013-06-17 12:15:00,15.8,15.8,15.79,15.79,13400.0,13.4182,13.4182,13.4097,13.4097,13400.0
2013-06-17 12:20:00,15.8,15.8,15.79,15.79,34800.0,13.4182,13.4182,13.4097,13.4097,34800.0
2013-06-17 12:25:00,15.8,15.8,15.77,15.78,144300.0,13.4182,13.4182,13.3927,13.4012,144300.0
2013-06-17 12:30:00,15.78,15.81,15.78,15.8,140400.0,13.4012,13.4267,13.4012,13.4182,140400.0
2013-06-17 12:35:00,15.79,15.8,15.79,15.79,11700.0,13.4097,13.4182,13.4097,13.4097,11700.0
2013-06-17 12:40:00,15.8,15.81,15.79,15.8,69300.0,13.4182,13.4267,13.4097,13.4182,69300.0
2013-06-17 12:45:00,15.8,15.81,15.8,15.81,41100.0,13.4182,13.4267,13.4182,13.4267,41100.0
2013-06-17 12:50:00,15.8,15.81,15.8,15.81,21900.0,13.4182,13.4267,13.4182,13.4267,21900.0
2013-06-17 12:55:00,15.8,15.81,15.77,15.8,126500.0,13.4182,13.4267,13.3927,13.4182,126500.0
2013-06-17 13:00:00,15.8,15.81,15.78,15.78,95300.0,13.4182,13.4267,13.4012,13.4012,95300.0
2013-06-17 13:05:00,15.79,15.79,15.78,15.78,17400.0,13.4097,13.4097,13.4012,13.4012,17400.0
2013-06-17 13:10:00,15.79,15.79,15.76,15.77,67800.0,13.4097,13.4097,13.3842,13.3927,67800.0
2013-06-17 13:15:00,15.76,15.77,15.74,15.74,78000.0,13.3842,13.3927,13.3673,13.3673,78000.0
2013-06-17 13:20:00,15.74,15.78,15.74,15.78,113900.0,13.3673,13.4012,13.3673,13.4012,113900.0
2013-06-17 13:25:00,15.78,15.78,15.76,15.76,42800.0,13.4012,13.4012,13.3842,13.3842,42800.0
2013-06-17 13:30:00,15.77,15.78,15.76,15.78,45400.0,13.3927,13.4012,13.3842,13.4012,45400.0
2013-06-17 13:35:00,15.78,15.78,15.75,15.76,69300.0,13.4012,13.4012,13.3757,13.3842,69300.0
2013-06-17 13:40:00,15.76,15.77,15.75,15.77,57600.0,13.3842,13.3927,13.3757,13.3927,57600.0
2013-06-17 13:45:00,15.77,15.78,15.75,15.78,122800.0,13.3927,13.4012,13.3757,13.4012,122800.0
2013-06-17 13:50:00,15.78,15.78,15.76,15.76,35400.0,13.4012,13.4012,13.3842,13.3842,35400.0
2013-06-17 13:55:00,15.77,15.77,15.76,15.77,16000.0,13.3927,13.3927,13.3842,13.3927,16000.0
2013-06-17 14:00:00,15.77,15.77,15.76,15.76,66900.0,13.3927,13.3927,13.3842,13.3842,66900.0
2013-06-17 14:05:00,15.77,15.77,15.69,15.72,124100.0,13.3927,13.3927,13.3248,13.3503,124100.0
2013-06-17 14:10:00,15.72,15.72,15.69,15.7,141200.0,13.3503,13.3503,13.3248,13.3333,141200.0
2013-06-17 14:15:00,15.7,15.71,15.69,15.7,92400.0,13.3333,13.3418,13.3248,13.3333,92400.0
2013-06-17 14:20:00,15.71,15.73,15.71,15.72,209600.0,13.3418,13.3588,13.3418,13.3503,209600.0
2013-06-17 14:25:00,15.72,15.73,15.7,15.73,230800.0,13.3503,13.3588,13.3333,13.3588,230800.0
2013-06-17 14:30:00,15.73,15.78,15.72,15.77,311500.0,13.3588,13.4012,13.3503,13.3927,311500.0
2013-06-17 14:35:00,15.77,15.79,15.75,15.75,181200.0,13.3927,13.4097,13.3757,13.3757,181200.0
2013-06-17 14:40:00,15.76,15.78,15.75,15.76,242700.0,13.3842,13.4012,13.3757,13.3842,242700.0
2013-06-17 14:45:00,15.77,15.77,15.7,15.72,412600.0,13.3927,13.3927,13.3333,13.3503,412600.0
2013-06-17 14:50:00,15.72,15.74,15.71,15.73,525800.0,13.3503,13.3673,13.3418,13.3588,525800.0
2013-06-17 14:55:00,15.73,15.74,15.71,15.72,192900.0,13.3588,13.3673,13.3418,13.3503,192900.0
2013-06-17 15:00:00,15.72,15.76,15.72,15.75,114600.0,13.3503,13.3842,13.3503,13.3757,114600.0
2013-06-17 15:05:00,15.75,15.77,15.75,15.75,141300.0,13.3757,13.3927,13.3757,13.3757,141300.0
2013-06-17 15:10:00,15.76,15.76,15.73,15.73,93800.0,13.3842,13.3842,13.3588,13.3588,93800.0
2013-06-17 15:15:00,15.73,15.76,15.72,15.76,177400.0,13.3588,13.3842,13.3503,13.3842,177400.0
2013-06-17 15:20:00,15.75,15.76,15.74,15.76,296000.0,13.3757,13.3842,13.3673,13.3842,296000.0
2013-06-17 15:25:00,15.76,15.77,15.74,15.75,106400.0,13.3842,13.3927,13.3673,13.3757,106400.0
2013-06-17 15:30:00,15.75,15.79,15.75,15.78,154700.0,13.3757,13.4097,13.3757,13.4012,154700.0
2013-06-17 15:35:00,15.79,15.83,15.78,15.82,99700.0,13.4097,13.4437,13.4012,13.4352,99700.0
2013-06-17 15:40:00,15.82,15.83,15.81,15.83,110800.0,13.4352,13.4437,13.4267,13.4437,110800.0
2013-06-17 15:45:00,15.82,15.83,15.79,15.81,162300.0,13.4352,13.4437,13.4097,13.4267,162300.0
2013-06-17 15:50:00,15.8,15.8,15.75,15.75,207100.0,13.4182,13.4182,13.3757,13.3757,207100.0
2013-06-17 15:55:00,15.75,15.8,15.74,15.79,712100.0,13.3757,13.4182,13.3673,13.4097,712100.0
2013-06-18 09:30:00,15.77,15.94,15.77,15.94,230300.0,13.3927,13.5371,13.3927,13.5371,230300.0
2013-06-18 09:35:00,15.93,15.97,15.91,15.95,256100.0,13.5286,13.5626,13.5116,13.5456,256100.0
2013-06-18 09:40:00,15.96,15.97,15.94,15.96,180200.0,13.5541,13.5626,13.5371,13.5541,180200.0
2013-06-18 09:45:00,15.96,15.97,15.94,15.97,229100.0,13.5541,13.5626,13.5371,13.5626,229100.0
2013-06-18 09:50:00,15.97,15.97,15.94,15.94,137700.0,13.5626,13.5626,13.5371,13.5371,137700.0
2013-06-18 09:55:00,15.94,15.96,15.92,15.93,325000.0,13.5371,13.5541,13.5201,13.5286,325000.0
2013-06-18 10:00:00,15.94,15.96,15.93,15.93,336500.0,13.5371,13.5541,13.5286,13.5286,336500.0
2013-06-18 10:05:00,15.94,15.95,15.92,15.93,300300.0,13.5371,13.5456,13.5201,13.5286,300300.0
2013-06-18 10:10:00,15.93,15.93,15.88,15.9,268200.0,13.5286,13.5286,13.4862,13.5031,268200.0
2013-06-18 10:15:00,15.91,15.95,15.9,15.94,206200.0,13.5116,13.5456,13.5031,13.5371,206200.0
2013-06-18 10:20:00,15.94,15.95,15.91,15.94,171900.0,13.5371,13.5456,13.5116,13.5371,171900.0
2013-06-18 10:25:00,15.95,15.95,15.94,15.95,166100.0,13.5456,13.5456,13.5371,13.5456,166100.0
2013-06-18 10:30:00,15.95,15.99,15.94,15.96,260700.0,13.5456,13.5796,13.5371,13.5541,260700.0
2013-06-18 10:35:00,15.96,15.98,15.96,15.98,112500.0,13.5541,13.5711,13.5541,13.5711,112500.0
2013-06-18 10:40:00,15.98,15.98,15.96,15.97,101900.0,13.5711,13.5711,13.5541,13.5626,101900.0
2013-06-18 10:45:00,15.97,15.99,15.95,15.98,215900.0,13.5626,13.5796,13.5456,13.5711,215900.0
2013-06-18 10:50:00,15.99,16.02,15.98,16.0,615700.0,13.5796,13.605,13.5711,13.5881,615700.0
2013-06-18 10:55:00,16.01,16.05,16.0,16.01,515500.0,13.5966,13.6305,13.5881,13.5966,515500.0
2013-06-18 11:00:00,16.01,16.02,15.99,15.99,479700.0,13.5966,13.605,13.5796,13.5796,479700.0
2013-06-18 11:05:00,15.99,16.02,15.99,16.01,127100.0,13.5796,13.605,13.5796,13.5966,127100.0
2013-06-18 11:10:00,16.0,16.02,16.0,16.02,67100.0,13.5881,13.605,13.5881,13.605,67100.0
2013-06-18 11:15:00,16.02,16.03,16.0,16.02,291200.0,13.605,13.6135,13.5881,13.605,291200.0
2013-06-18 11:20:00,16.02,16.02,16.0,16.0,76000.0,13.605,13.605,13.5881,13.5881,76000.0
2013-06-18 11:25:00,16.01,16.05,16.0,16.04,109400.0,13.5966,13.6305,13.5881,13.622,109400.0
2013-06-18 11:30:00,16.05,16.09,16.04,16.07,195200.0,13.6305,13.6645,13.622,13.6475,195200.0
2013-06-18 11:35:00,16.07,16.09,16.05,16.05,400300.0,13.6475,13.6645,13.6305,13.6305,400300.0
2013-06-18 11:40:00,16.05,16.06,16.01,16.02,260900.0,13.6305,13.639,13.5966,13.605,260900.0
2013-06-18 11:45:00,16.01,16.02,15.98,15.99,81300.0,13.5966,13.605,13.5711,13.5796,81300.0
2013-06-18 11:50:00,15.98,16.0,15.97,15.97,138300.0,13.5711,13.5881,13.5626,13.5626,138300.0
2013-06-18 11:55:00,15.97,15.98,15.95,15.96,53000.0,13.5626,13.5711,13.5456,13.5541,53000.0
2013-06-18 12:00:00,15.95,15.96,15.95,15.95,48200.0,13.5456,13.5541,13.5456,13.5456,48200.0
2013-06-18 12:05:00,15.95,15.96,15.91,15.94,140600.0,13.5456,13.5541,13.5116,13.5371,140600.0
2013-06-18 12:10:00,15.94,15.95,15.93,15.95,66400.0,13.5371,13.5456,13.5286,13.5456,66400.0
2013-06-18 12:15:00,15.95,15.95,15.94,15.94,45200.0,13.5456,13.5456,13.5371,13.5371,45200.0
2013-06-18 12:20:00,15.94,15.95,15.94,15.94,31700.0,13.5371,13.5456,13.5371,13.5371,31700.0
2013-06-18 12:25:00,15.94,15.96,15.94,15.96,107800.0,13.5371,13.5541,13.5371,13.5541,107800.0
2013-06-18 12:30:00,15.96,15.98,15.96,15.97,97600.0,13.5541,13.5711,13.5541,13.5626,97600.0
2013-06-18 12:35:00,15.97,15.97,15.96,15.97,28600.0,13.5626,13.5626,13.5541,13.5626,28600.0
2013-06-18 12:40:00,15.97,15.98,15.96,15.97,113200.0,13.5626,13.5711,13.5541,13.5626,113200.0
2013-06-18 12:45:00,15.97,15.98,15.96,15.97,51900.0,13.5626,13.5711,13.5541,13.5626,51900.0
2013-06-18 12:50:00,15.96,15.97,15.96,15.96,41100.0,13.5541,13.5626,13.5541,13.5541,41100.0
2013-06-18 12:55:00,15.96,15.98,15.96,15.97,57200.0,13.5541,13.5711,13.5541,13.5626,57200.0
2013-06-18 13:00:00,15.98,15.98,15.95,15.96,96300.0,13.5711,13.5711,13.5456,13.5541,96300.0
2013-06-18 13:05:00,15.96,15.97,15.95,15.96,56700.0,13.5541,13.5626,13.5456,13.5541,56700.0
2013-06-18 13:10:00,15.96,15.97,15.95,15.96,85200.0,13.5541,13.5626,13.5456,13.5541,85200.0
2013-06-18 13:15:00,15.96,15.97,15.95,15.97,62100.0,13.5541,13.5626,13.5456,13.5626,62100.0
2013-06-18 13:20:00,15.97,15.98,15.96,15.96,57000.0,13.5626,13.5711,13.5541,13.5541,57000.0
2013-06-18 13:25:00,15.97,15.98,15.96,15.97,53600.0,13.5626,13.5711,13.5541,13.5626,53600.0
2013-06-18 13:30:00,15.96,15.97,15.95,15.97,97500.0,13.5541,13.5626,13.5456,13.5626,97500.0
2013-06-18 13:35:00,15.97,15.98,15.95,15.96,95800.0,13.5626,13.5711,13.5456,13.5541,95800.0
2013-06-18 13:40:00,15.95,15.99,15.95,15.99,45400.0,13.5456,13.5796,13.5456,13.5796,45400.0
2013-06-18 13:45:00,15.99,15.99,15.97,15.98,58500.0,13.5796,13.5796,13.5626,13.5711,58500.0
2013-06-18 13:50:00,15.98,15.99,15.97,15.99,23300.0,13.5711,13.5796,13.5626,13.5796,23300.0
2013-06-18 13:55:00,15.99,15.99,15.98,15.99,44600.0,13.5796,13.5796,13.5711,13.5796,44600.0
2013-06-18 14:00:00,15.99,16.01,15.98,16.0,145400.0,13.5796,13.5966,13.5711,13.5881,145400.0
2013-06-18 14:05:00,16.0,16.02,16.0,16.02,164300.0,13.5881,13.605,13.5881,13.605,164300.0
2013-06-18 14:10:00,16.02,16.02,16.0,16.0,164100.0,13.605,13.605,13.5881,13.5881,164100.0
2013-06-18 14:15:00,16.01,16.02,15.99,16.01,213700.0,13.5966,13.605,13.5796,13.5966,213700.0
2013-06-18 14:20:00,16.01,16.02,16.0,16.02,111600.0,13.5966,13.605,13.5881,13.605,111600.0
2013-06-18 14:25:00,16.02,16.02,15.99,15.99,46700.0,13.605,13.605,13.5796,13.5796,46700.0
2013-06-18 14:30:00,16.0,16.01,15.99,16.0,67200.0,13.5881,13.5966,13.5796,13.5881,67200.0
2013-06-18 14:35:00,16.0,16.02,16.0,16.02,100700.0,13.5881,13.605,13.5881,13.605,100700.0
2013-06-18 14:40:00,16.01,16.02,15.99,15.99,53900.0,13.5966,13.605,13.5796,13.5796,53900.0
2013-06-18 14:45:00,15.99,16.01,15.99,16.01,166300.0,13.5796,13.5966,13.5796,13.5966,166300.0
2013-06-18 14:50:00,16.0,16.01,15.99,15.99,124500.0,13.5881,13.5966,13.5796,13.5796,124500.0
2013-06-18 14:55:00,16.0,16.0,15.99,16.0,55700.0,13.5881,13.5881,13.5796,13.5881,55700.0
2013-06-18 15:00:00,16.0,16.01,15.99,15.99,62700.0,13.5881,13.5966,13.5796,13.5796,62700.0
2013-06-18 15:05:00,16.0,16.0,15.98,15.99,138300.0,13.5881,13.5881,13.5711,13.5796,138300.0
2013-06-18 15:10:00,16.0,16.0,15.98,16.0,77700.0,13.5881,13.5881,13.5711,13.5881,77700.0
2013-06-18 15:15:00,16.0,16.0,15.97,15.98,175100.0,13.5881,13.5881,13.5626,13.5711,175100.0
2013-06-18 15:20:00,15.98,16.0,15.98,15.99,241500.0,13.5711,13.5881,13.5711,13.5796,241500.0
2013-06-18 15:25:00,15.99,16.0,15.97,16.0,162300.0,13.5796,13.5881,13.5626,13.5881,162300.0
2013-06-18 15:30:00,16.0,16.0,15.98,16.0,106800.0,13.5881,13.5881,13.5711,13.5881,106800.0
2013-06-18 15:35:00,16.0,16.0,15.98,15.99,179400.0,13.5881,13.5881,13.5711,13.5796,179400.0
2013-06-18 15:40:00,16.0,16.01,15.97,15.98,282600.0,13.5881,13.5966,13.5626,13.5711,282600.0
2013-06-18 15:45:00,15.97,15.98,15.94,15.94,698900.0,13.5626,13.5711,13.5371,13.5371,698900.0
2013-06-18 15:50:00,15.95,15.95,15.92,15.92,474200.0,13.5456,13.5456,13.5201,13.5201,474200.0
2013-06-18 15:55:00,15.93,15.97,15.92,15.97,636700.0,13.5286,13.5626,13.5201,13.5626,636700.0
2013-06-19 09:30:00,15.98,16.05,15.77,16.0,642300.0,13.5711,13.6305,13.3927,13.5881,642300.0
2013-06-19 09:35:00,16.0,16.03,15.97,15.98,225500.0,13.5881,13.6135,13.5626,13.5711,225500.0
2013-06-19 09:40:00,15.98,16.01,15.93,16.0,270100.0,13.5711,13.5966,13.5286,13.5881,270100.0
2013-06-19 09:45:00,16.0,16.0,15.94,15.95,94200.0,13.5881,13.5881,13.5371,13.5456,94200.0
2013-06-19 09:50:00,15.94,15.96,15.92,15.94,103000.0,13.5371,13.5541,13.5201,13.5371,103000.0
2013-06-19 09:55:00,15.94,15.99,15.93,15.96,157400.0,13.5371,13.5796,13.5286,13.5541,157400.0
2013-06-19 10:00:00,15.97,15.99,15.95,15.95,128500.0,13.5626,13.5796,13.5456,13.5456,128500.0
2013-06-19 10:05:00,15.96,16.0,15.96,15.98,169800.0,13.5541,13.5881,13.5541,13.5711,169800.0
2013-06-19 10:10:00,15.99,15.99,15.97,15.98,59000.0,13.5796,13.5796,13.5626,13.5711,59000.0
2013-06-19 10:15:00,15.98,16.0,15.97,15.98,108100.0,13.5711,13.5881,13.5626,13.5711,108100.0
2013-06-19 10:20:00,15.99,16.01,15.99,16.0,94600.0,13.5796,13.5966,13.5796,13.5881,94600.0
2013-06-19 10:25:00,16.0,16.02,15.99,16.0,235700.0,13.5881,13.605,13.5796,13.5881,235700.0
2013-06-19 10:30:00,15.99,16.01,15.98,16.01,65900.0,13.5796,13.5966,13.5711,13.5966,65900.0
2013-06-19 10:35:00,16.0,16.0,15.99,15.99,43200.0,13.5881,13.5881,13.5796,13.5796,43200.0
2013-06-19 10:40:00,15.99,16.0,15.97,16.0,75600.0,13.5796,13.5881,13.5626,13.5881,75600.0
2013-06-19 10:45:00,16.0,16.0,15.95,15.96,131500.0,13.5881,13.5881,13.5456,13.5541,131500.0
2013-06-19 10:50:00,15.97,15.98,15.95,15.97,119000.0,13.5626,13.5711,13.5456,13.5626,119000.0
2013-06-19 10:55:00,15.97,15.97,15.93,15.96,52800.0,13.5626,13.5626,13.5286,13.5541,52800.0
2013-06-19 11:00:00,15.95,15.97,15.94,15.95,138600.0,13.5456,13.5626,13.5371,13.5456,138600.0
2013-06-19 11:05:00,15.95,15.98,15.95,15.98,108400.0,13.5456,13.5711,13.5456,13.5711,108400.0
2013-06-19 11:10:00,15.97,16.0,15.97,16.0,33400.0,13.5626,13.5881,13.5626,13.5881,33400.0
2013-06-19 11:15:00,16.0,16.0,15.99,16.0,113600.0,13.5881,13.5881,13.5796,13.5881,113600.0
2013-06-19 11:20:00,16.0,16.02,15.97,15.98,419600.0,13.5881,13.605,13.5626,13.5711,419600.0
2013-06-19 11:25:00,15.97,15.99,15.96,15.98,104900.0,13.5626,13.5796,13.5541,13.5711,104900.0
2013-06-19 11:30:00,15.98,16.0,15.97,15.98,173300.0,13.5711,13.5881,13.5626,13.5711,173300.0
2013-06-19 11:35:00,15.98,15.99,15.97,15.99,47800.0,13.5711,13.5796,13.5626,13.5796,47800.0
2013-06-19 11:40:00,15.99,16.01,15.97,15.99,287200.0,13.5796,13.5966,13.5626,13.5796,287200.0
2013-06-19 11:45:00,16.0,16.01,15.98,16.0,446800.0,13.5881,13.5966,13.5711,13.5881,446800.0
2013-06-19 11:50:00,16.0,16.02,16.0,16.0,380100.0,13.5881,13.605,13.5881,13.5881,380100.0
2013-06-19 11:55:00,16.0,16.02,15.98,15.99,676200.0,13.5881,13.605,13.5711,13.5796,676200.0
2013-06-19 12:00:00,15.98,15.99,15.98,15.99,26500.0,13.5711,13.5796,13.5711,13.5796,26500.0
2013-06-19 12:05:00,15.99,15.99,15.97,15.97,66900.0,13.5796,13.5796,13.5626,13.5626,66900.0
2013-06-19 12:10:00,15.97,15.98,15.93,15.96,673100.0,13.5626,13.5711,13.5286,13.5541,673100.0
2013-06-19 12:15:00,15.96,15.97,15.95,15.95,427800.0,13.5541,13.5626,13.5456,13.5456,427800.0
2013-06-19 12:20:00,15.95,15.97,15.94,15.96,169800.0,13.5456,13.5626,13.5371,13.5541,169800.0
2013-06-19 12:25:00,15.96,15.96,15.93,15.95,84400.0,13.5541,13.5541,13.5286,13.5456,84400.0
2013-06-19 12:30:00,15.96,15.96,15.93,15.94,97500.0,13.5541,13.5541,13.5286,13.5371,97500.0
2013-06-19 12:35:00,15.94,15.95,15.93,15.95,164900.0,13.5371,13.5456,13.5286,13.5456,164900.0
2013-06-19 12:40:00,15.95,15.96,15.92,15.92,172200.0,13.5456,13.5541,13.5201,13.5201,172200.0
2013-06-19 12:45:00,15.92,15.96,15.92,15.95,99800.0,13.5201,13.5541,13.5201,13.5456,99800.0
2013-06-19 12:50:00,15.95,15.97,15.92,15.94,142900.0,13.5456,13.5626,13.5201,13.5371,142900.0
2013-06-19 12:55:00,15.94,15.95,15.92,15.93,80800.0,13.5371,13.5456,13.5201,13.5286,80800.0
2013-06-19 13:00:00,15.93,15.93,15.9,15.9,185400.0,13.5286,13.5286,13.5031,13.5031,185400.0
2013-06-19 13:05:00,15.9,15.91,15.88,15.89,214600.0,13.5031,13.5116,13.4862,13.4946,214600.0
2013-06-19 13:10:00,15.89,15.9,15.88,15.9,198000.0,13.4946,13.5031,13.4862,13.5031,198000.0
2013-06-19 13:15:00,15.9,15.91,15.89,15.9,145000.0,13.5031,13.5116,13.4946,13.5031,145000.0
2013-06-19 13:20:00,15.89,15.9,15.86,15.86,158200.0,13.4946,13.5031,13.4692,13.4692,158200.0
2013-06-19 13:25:00,15.86,15.88,15.83,15.84,450700.0,13.4692,13.4862,13.4437,13.4522,450700.0
2013-06-19 13:30:00,15.84,15.86,15.83,15.84,105700.0,13.4522,13.4692,13.4437,13.4522,105700.0
2013-06-19 13:35:00,15.84,15.86,15.84,15.86,45000.0,13.4522,13.4692,13.4522,13.4692,45000.0
2013-06-19 13:40:00,15.86,15.86,15.81,15.83,242200.0,13.4692,13.4692,13.4267,13.4437,242200.0
2013-06-19 13:45:00,15.82,15.85,15.81,15.83,483800.0,13.4352,13.4607,13.4267,13.4437,483800.0
2013-06-19 13:50:00,15.84,15.86,15.84,15.85,251000.0,13.4522,13.4692,13.4522,13.4607,251000.0
2013-06-19 13:55:00,15.85,15.89,15.84,15.89,477000.0,13.4607,13.4946,13.4522,13.4946,477000.0
2013-06-19 14:00:00,15.88,15.94,15.81,15.81,365300.0,13.4862,13.5371,13.4267,13.4267,365300.0
2013-06-19 14:05:00,15.82,15.86,15.8,15.86,175000.0,13.4352,13.4692,13.4182,13.4692,175000.0
2013-06-19 14:10:00,15.85,15.92,15.82,15.91,210800.0,13.4607,13.5201,13.4352,13.5116,210800.0
2013-06-19 14:15:00,15.91,15.94,15.88,15.89,215700.0,13.5116,13.5371,13.4862,13.4946,215700.0
2013-06-19 14:20:00,15.89,15.91,15.84,15.87,229800.0,13.4946,13.5116,13.4522,13.4777,229800.0
2013-06-19 14:25:00,15.87,15.92,15.85,15.91,230000.0,13.4777,13.5201,13.4607,13.5116,230000.0
2013-06-19 14:30:00,15.9,15.91,15.84,15.85,246200.0,13.5031,13.5116,13.4522,13.4607,246200.0
2013-06-19 14:35:00,15.85,15.95,15.85,15.89,459000.0,13.4607,13.5456,13.4607,13.4946,459000.0
2013-06-19 14:40:00,15.89,15.94,15.86,15.9,318800.0,13.4946,13.5371,13.4692,13.5031,318800.0
2013-06-19 14:45:00,15.89,15.9,15.83,15.84,241900.0,13.4946,13.5031,13.4437,13.4522,241900.0
2013-06-19 14:50:00,15.84,15.85,15.81,15.81,321400.0,13.4522,13.4607,13.4267,13.4267,321400.0
2013-06-19 14:55:00,15.81,15.81,15.68,15.7,382400.0,13.4267,13.4267,13.3163,13.3333,382400.0
2013-06-19 15:00:00,15.7,15.82,15.68,15.82,425800.0,13.3333,13.4352,13.3163,13.4352,425800.0
2013-06-19 15:05:00,15.82,15.84,15.79,15.81,297200.0,13.4352,13.4522,13.4097,13.4267,297200.0
2013-06-19 15:10:00,15.81,15.84,15.79,15.81,280900.0,13.4267,13.4522,13.4097,13.4267,280900.0
2013-06-19 15:15:00,15.82,15.84,15.78,15.79,224600.0,13.4352,13.4522,13.4012,13.4097,224600.0
2013-06-19 15:20:00,15.79,15.83,15.79,15.82,162900.0,13.4097,13.4437,13.4097,13.4352,162900.0
2013-06-19 15:25:00,15.82,15.85,15.79,15.85,220200.0,13.4352,13.4607,13.4097,13.4607,220200.0
2013-06-19 15:30:00,15.85,15.86,15.81,15.82,160900.0,13.4607,13.4692,13.4267,13.4352,160900.0
2013-06-19 15:35:00,15.82,15.86,15.81,15.83,240000.0,13.4352,13.4692,13.4267,13.4437,240000.0
2013-06-19 15:40:00,15.83,15.83,15.75,15.76,380900.0,13.4437,13.4437,13.3757,13.3842,380900.0
2013-06-19 15:45:00,15.76,15.76,15.66,15.69,596100.0,13.3842,13.3842,13.2993,13.3248,596100.0
2013-06-19 15:50:00,15.69,15.75,15.68,15.72,900300.0,13.3248,13.3757,13.3163,13.3503,900300.0
2013-06-19 15:55:00,15.72,15.75,15.69,15.69,816300.0,13.3503,13.3757,13.3248,13.3248,816300.0
2013-06-20 09:30:00,15.5,15.53,15.37,15.45,399100.0,13.1634,13.1889,13.053,13.121,399100.0
2013-06-20 09:35:00,15.45,15.45,15.35,15.45,191700.0,13.121,13.121,13.036,13.121,191700.0
2013-06-20 09:40:00,15.44,15.46,15.4,15.43,173700.0,13.1125,13.1295,13.0785,13.104,173700.0
2013-06-20 09:45:00,15.44,15.53,15.43,15.5,197000.0,13.1125,13.1889,13.104,13.1634,197000.0
2013-06-20 09:50:00,15.5,15.51,15.44,15.48,149300.0,13.1634,13.1719,13.1125,13.1465,149300.0
2013-06-20 09:55:00,15.48,15.49,15.45,15.45,155500.0,13.1465,13.1549,13.121,13.121,155500.0
2013-06-20 10:00:00,15.46,15.49,15.44,15.47,486500.0,13.1295,13.1549,13.1125,13.138,486500.0
2013-06-20 10:05:00,15.46,15.49,15.43,15.49,226700.0,13.1295,13.1549,13.104,13.1549,226700.0
2013-06-20 10:10:00,15.49,15.49,15.45,15.48,137400.0,13.1549,13.1549,13.121,13.1465,137400.0
2013-06-20 10:15:00,15.48,15.48,15.41,15.44,263700.0,13.1465,13.1465,13.087,13.1125,263700.0
2013-06-20 10:20:00,15.43,15.45,15.42,15.42,94100.0,13.104,13.121,13.0955,13.0955,94100.0
2013-06-20 10:25:00,15.42,15.44,15.4,15.41,263100.0,13.0955,13.1125,13.0785,13.087,263100.0
2013-06-20 10:30:00,15.41,15.41,15.38,15.41,285500.0,13.087,13.087,13.0615,13.087,285500.0
2013-06-20 10:35:00,15.4,15.42,15.38,15.4,264200.0,13.0785,13.0955,13.0615,13.0785,264200.0
2013-06-20 10:40:00,15.4,15.44,15.38,15.44,164500.0,13.0785,13.1125,13.0615,13.1125,164500.0
2013-06-20 10:45:00,15.43,15.47,15.42,15.45,284500.0,13.104,13.138,13.0955,13.121,284500.0
2013-06-20 10:50:00,15.44,15.49,15.44,15.45,197900.0,13.1125,13.1549,13.1125,13.121,197900.0
2013-06-20 10:55:00,15.45,15.46,15.41,15.42,149100.0,13.121,13.1295,13.087,13.0955,149100.0
2013-06-20 11:00:00,15.41,15.42,15.35,15.36,175600.0,13.087,13.0955,13.036,13.0445,175600.0
2013-06-20 11:05:00,15.35,15.36,15.3,15.3,119700.0,13.036,13.0445,12.9936,12.9936,119700.0
2013-06-20 11:10:00,15.3,15.35,15.3,15.34,203700.0,12.9936,13.036,12.9936,13.0276,203700.0
2013-06-20 11:15:00,15.34,15.4,15.34,15.35,399800.0,13.0276,13.0785,13.0276,13.036,399800.0
2013-06-20 11:20:00,15.35,15.35,15.33,15.33,81300.0,13.036,13.036,13.0191,13.0191,81300.0
2013-06-20 11:25:00,15.33,15.36,15.33,15.35,123900.0,13.0191,13.0445,13.0191,13.036,123900.0
2013-06-20 11:30:00,15.35,15.36,15.32,15.34,135100.0,13.036,13.0445,13.0106,13.0276,135100.0
2013-06-20 11:35:00,15.34,15.34,15.33,15.34,47300.0,13.0276,13.0276,13.0191,13.0276,47300.0
2013-06-20 11:40:00,15.33,15.34,15.3,15.31,250700.0,13.0191,13.0276,12.9936,13.0021,250700.0
2013-06-20 11:45:00,15.3,15.31,15.26,15.29,184200.0,12.9936,13.0021,12.9596,12.9851,184200.0
2013-06-20 11:50:00,15.29,15.33,15.29,15.32,190100.0,12.9851,13.0191,12.9851,13.0106,190100.0
2013-06-20 11:55:00,15.32,15.33,15.3,15.31,322000.0,13.0106,13.0191,12.9936,13.0021,322000.0
2013-06-20 12:00:00,15.32,15.33,15.3,15.31,193700.0,13.0106,13.0191,12.9936,13.0021,193700.0
2013-06-20 12:05:00,15.31,15.34,15.31,15.33,338100.0,13.0021,13.0276,13.0021,13.0191,338100.0
2013-06-20 12:10:00,15.33,15.37,15.33,15.37,104300.0,13.0191,13.053,13.0191,13.053,104300.0
2013-06-20 12:15:00,15.37,15.38,15.33,15.33,287500.0,13.053,13.0615,13.0191,13.0191,287500.0
2013-06-20 12:20:00,15.33,15.33,15.31,15.32,48600.0,13.0191,13.0191,13.0021,13.0106,48600.0
2013-06-20 12:25:00,15.31,15.35,15.31,15.32,91000.0,13.0021,13.036,13.0021,13.0106,91000.0
2013-06-20 12:30:00,15.33,15.36,15.32,15.33,255500.0,13.0191,13.0445,13.0106,13.0191,255500.0
2013-06-20 12:35:00,15.34,15.34,15.31,15.31,79000.0,13.0276,13.0276,13.0021,13.0021,79000.0
2013-06-20 12:40:00,15.31,15.31,15.28,15.29,196700.0,13.0021,13.0021,12.9766,12.9851,196700.0
2013-06-20 12:45:00,15.29,15.29,15.27,15.27,47100.0,12.9851,12.9851,12.9681,12.9681,47100.0
2013-06-20 12:50:00,15.28,15.28,15.25,15.26,54600.0,12.9766,12.9766,12.9511,12.9596,54600.0
2013-06-20 12:55:00,15.26,15.28,15.25,15.27,83900.0,12.9596,12.9766,12.9511,12.9681,83900.0
2013-06-20 13:00:00,15.27,15.28,15.26,15.26,61900.0,12.9681,12.9766,12.9596,12.9596,61900.0
2013-06-20 13:05:00,15.26,15.32,15.26,15.32,163700.0,12.9596,13.0106,12.9596,13.0106,163700.0
2013-06-20 13:10:00,15.32,15.32,15.3,15.3,32100.0,13.0106,13.0106,12.9936,12.9936,32100.0
2013-06-20 13:15:00,15.3,15.31,15.24,15.24,105900.0,12.9936,13.0021,12.9426,12.9426,105900.0
2013-06-20 13:20:00,15.24,15.27,15.24,15.26,121400.0,12.9426,12.9681,12.9426,12.9596,121400.0
2013-06-20 13:25:00,15.26,15.29,15.26,15.29,86300.0,12.9596,12.9851,12.9596,12.9851,86300.0
2013-06-20 13:30:00,15.29,15.31,15.28,15.3,157100.0,12.9851,13.0021,12.9766,12.9936,157100.0
2013-06-20 13:35:00,15.31,15.31,15.27,15.29,91100.0,13.0021,13.0021,12.9681,12.9851,91100.0
2013-06-20 13:40:00,15.28,15.29,15.27,15.28,71500.0,12.9766,12.9851,12.9681,12.9766,71500.0
2013-06-20 13:45:00,15.29,15.32,15.27,15.32,227000.0,12.9851,13.0106,12.9681,13.0106,227000.0
2013-06-20 13:50:00,15.32,15.32,15.26,15.29,518100.0,13.0106,13.0106,12.9596,12.9851,518100.0
2013-06-20 13:55:00,15.29,15.29,15.26,15.28,141900.0,12.9851,12.9851,12.9596,12.9766,141900.0
2013-06-20 14:00:00,15.29,15.29,15.25,15.28,259100.0,12.9851,12.9851,12.9511,12.9766,259100.0
2013-06-20 14:05:00,15.27,15.28,15.22,15.22,393600.0,12.9681,12.9766,12.9256,12.9256,393600.0
2013-06-20 14:10:00,15.22,15.23,15.17,15.19,286400.0,12.9256,12.9341,12.8832,12.9002,286400.0
2013-06-20 14:15:00,15.19,15.23,15.18,15.21,253100.0,12.9002,12.9341,12.8917,12.9172,253100.0
2013-06-20 14:20:00,15.21,15.22,15.15,15.18,267000.0,12.9172,12.9256,12.8662,12.8917,267000.0
2013-06-20 14:25:00,15.18,15.2,15.14,15.14,164800.0,12.8917,12.9087,12.8577,12.8577,164800.0
2013-06-20 14:30:00,15.15,15.17,15.14,15.16,141400.0,12.8662,12.8832,12.8577,12.8747,141400.0
2013-06-20 14:35:00,15.15,15.17,15.15,15.17,68100.0,12.8662,12.8832,12.8662,12.8832,68100.0
2013-06-20 14:40:00,15.17,15.2,15.16,15.16,353800.0,12.8832,12.9087,12.8747,12.8747,353800.0
2013-06-20 14:45:00,15.17,15.17,15.15,15.16,100900.0,12.8832,12.8832,12.8662,12.8747,100900.0
2013-06-20 14:50:00,15.16,15.17,15.1,15.12,647200.0,12.8747,12.8832,12.8237,12.8407,647200.0
2013-06-20 14:55:00,15.12,15.12,15.07,15.09,194900.0,12.8407,12.8407,12.7983,12.8152,194900.0
2013-06-20 15:00:00,15.09,15.12,15.07,15.09,266200.0,12.8152,12.8407,12.7983,12.8152,266200.0
2013-06-20 15:05:00,15.1,15.13,15.09,15.12,261900.0,12.8237,12.8492,12.8152,12.8407,261900.0
2013-06-20 15:10:00,15.12,15.13,15.11,15.12,129600.0,12.8407,12.8492,12.8322,12.8407,129600.0
2013-06-20 15:15:00,15.12,15.12,15.03,15.04,447600.0,12.8407,12.8407,12.7643,12.7728,447600.0
2013-06-20 15:20:00,15.03,15.07,15.02,15.05,437600.0,12.7643,12.7983,12.7558,12.7813,437600.0
2013-06-20 15:25:00,15.05,15.1,15.04,15.09,202800.0,12.7813,12.8237,12.7728,12.8152,202800.0
2013-06-20 15:30:00,15.09,15.09,15.06,15.06,146300.0,12.8152,12.8152,12.7898,12.7898,146300.0
2013-06-20 15:35:00,15.07,15.07,15.04,15.04,212400.0,12.7983,12.7983,12.7728,12.7728,212400.0
2013-06-20 15:40:00,15.04,15.07,15.04,15.07,289200.0,12.7728,12.7983,12.7728,12.7983,289200.0
2013-06-20 15:45:00,15.06,15.07,15.02,15.04,431700.0,12.7898,12.7983,12.7558,12.7728,431700.0
2013-06-20 15:50:00,15.04,15.08,15.04,15.08,353000.0,12.7728,12.8067,12.7728,12.8067,353000.0
2013-06-20 15:55:00,15.08,15.13,15.05,15.06,1168400.0,12.8067,12.8492,12.7813,12.7898,1168400.0
2013-06-21 09:30:00,15.04,15.15,15.0,15.09,3796000.0,12.7728,12.8662,12.7388,12.8152,3796000.0
2013-06-21 09:35:00,15.09,15.09,14.96,14.96,372700.0,12.8152,12.8152,12.7048,12.7048,372700.0
2013-06-21 09:40:00,14.96,15.12,14.93,15.11,342200.0,12.7048,12.8407,12.6794,12.8322,342200.0
2013-06-21 09:45:00,15.11,15.12,15.06,15.12,223600.0,12.8322,12.8407,12.7898,12.8407,223600.0
2013-06-21 09:50:00,15.12,15.12,15.05,15.07,114300.0,12.8407,12.8407,12.7813,12.7983,114300.0
2013-06-21 09:55:00,15.07,15.08,15.01,15.01,125700.0,12.7983,12.8067,12.7473,12.7473,125700.0
2013-06-21 10:00:00,15.02,15.06,15.01,15.04,214000.0,12.7558,12.7898,12.7473,12.7728,214000.0
2013-06-21 10:05:00,15.03,15.04,15.0,15.02,139600.0,12.7643,12.7728,12.7388,12.7558,139600.0
2013-06-21 10:10:00,15.01,15.02,14.98,14.99,145400.0,12.7473,12.7558,12.7218,12.7303,145400.0
2013-06-21 10:15:00,14.98,15.0,14.95,14.95,81000.0,12.7218,12.7388,12.6963,12.6963,81000.0
2013-06-21 10:20:00,14.95,14.97,14.95,14.96,307900.0,12.6963,12.7133,12.6963,12.7048,307900.0
2013-06-21 10:25:00,14.97,14.97,14.93,14.94,291600.0,12.7133,12.7133,12.6794,12.6879,291600.0
2013-06-21 10:30:00,14.94,14.95,14.91,14.92,274400.0,12.6879,12.6963,12.6624,12.6709,274400.0
2013-06-21 10:35:00,14.92,14.93,14.88,14.92,243700.0,12.6709,12.6794,12.6369,12.6709,243700.0
2013-06-21 10:40:00,14.92,14.92,14.85,14.89,380900.0,12.6709,12.6709,12.6114,12.6454,380900.0
2013-06-21 10:45:00,14.88,14.89,14.86,14.86,386300.0,12.6369,12.6454,12.6199,12.6199,386300.0
2013-06-21 10:50:00,14.87,14.88,14.83,14.88,323400.0,12.6284,12.6369,12.5944,12.6369,323400.0
2013-06-21 10:55:00,14.88,14.88,14.84,14.86,271200.0,12.6369,12.6369,12.6029,12.6199,271200.0
2013-06-21 11:00:00,14.86,14.89,14.85,14.85,201800.0,12.6199,12.6454,12.6114,12.6114,201800.0
2013-06-21 11:05:00,14.86,14.9,14.86,14.9,181100.0,12.6199,12.6539,12.6199,12.6539,181100.0
2013-06-21 11:10:00,14.9,14.9,14.85,14.86,146100.0,12.6539,12.6539,12.6114,12.6199,146100.0
2013-06-21 11:15:00,14.86,14.9,14.85,14.88,205400.0,12.6199,12.6539,12.6114,12.6369,205400.0
2013-06-21 11:20:00,14.88,14.89,14.84,14.87,180600.0,12.6369,12.6454,12.6029,12.6284,180600.0
2013-06-21 11:25:00,14.86,14.88,14.84,14.87,159000.0,12.6199,12.6369,12.6029,12.6284,159000.0
2013-06-21 11:30:00,14.87,14.87,14.79,14.83,345600.0,12.6284,12.6284,12.5605,12.5944,345600.0
2013-06-21 11:35:00,14.82,14.86,14.82,14.83,256700.0,12.5859,12.6199,12.5859,12.5944,256700.0
2013-06-21 11:40:00,14.83,14.86,14.82,14.83,129200.0,12.5944,12.6199,12.5859,12.5944,129200.0
2013-06-21 11:45:00,14.83,14.84,14.82,14.83,144700.0,12.5944,12.6029,12.5859,12.5944,144700.0
2013-06-21 11:50:00,14.83,14.84,14.8,14.83,185800.0,12.5944,12.6029,12.569,12.5944,185800.0
2013-06-21 11:55:00,14.83,14.88,14.83,14.87,116900.0,12.5944,12.6369,12.5944,12.6284,116900.0
2013-06-21 12:00:00,14.87,14.93,14.87,14.93,138100.0,12.6284,12.6794,12.6284,12.6794,138100.0
2013-06-21 12:05:00,14.92,14.95,14.9,14.92,167400.0,12.6709,12.6963,12.6539,12.6709,167400.0
2013-06-21 12:10:00,14.91,14.96,14.91,14.94,105300.0,12.6624,12.7048,12.6624,12.6879,105300.0
2013-06-21 12:15:00,14.95,14.95,14.92,14.95,150600.0,12.6963,12.6963,12.6709,12.6963,150600.0
2013-06-21 12:20:00,14.95,14.95,14.92,14.95,249500.0,12.6963,12.6963,12.6709,12.6963,249500.0
2013-06-21 12:25:00,14.95,14.95,14.94,14.95,71300.0,12.6963,12.6963,12.6879,12.6963,71300.0
2013-06-21 12:30:00,14.95,14.98,14.95,14.97,124800.0,12.6963,12.7218,12.6963,12.7133,124800.0
2013-06-21 12:35:00,14.98,14.99,14.97,14.98,125300.0,12.7218,12.7303,12.7133,12.7218,125300.0
2013-06-21 12:40:00,14.98,15.02,14.96,15.0,150500.0,12.7218,12.7558,12.7048,12.7388,150500.0
2013-06-21 12:45:00,15.0,15.06,15.0,15.06,101800.0,12.7388,12.7898,12.7388,12.7898,101800.0
2013-06-21 12:50:00,15.05,15.08,15.05,15.07,291000.0,12.7813,12.8067,12.7813,12.7983,291000.0
2013-06-21 12:55:00,15.06,15.1,15.05,15.1,167900.0,12.7898,12.8237,12.7813,12.8237,167900.0
2013-06-21 13:00:00,15.09,15.11,15.05,15.07,322200.0,12.8152,12.8322,12.7813,12.7983,322200.0
2013-06-21 13:05:00,15.07,15.09,15.07,15.09,101600.0,12.7983,12.8152,12.7983,12.8152,101600.0
2013-06-21 13:10:00,15.09,15.12,15.07,15.12,353500.0,12.8152,12.8407,12.7983,12.8407,353500.0
2013-06-21 13:15:00,15.12,15.13,15.08,15.08,152600.0,12.8407,12.8492,12.8067,12.8067,152600.0
2013-06-21 13:20:00,15.09,15.09,15.07,15.08,218700.0,12.8152,12.8152,12.7983,12.8067,218700.0
2013-06-21 13:25:00,15.08,15.1,15.07,15.09,181700.0,12.8067,12.8237,12.7983,12.8152,181700.0
2013-06-21 13:30:00,15.09,15.13,15.08,15.12,260700.0,12.8152,12.8492,12.8067,12.8407,260700.0
2013-06-21 13:35:00,15.12,15.13,15.1,15.12,69200.0,12.8407,12.8492,12.8237,12.8407,69200.0
2013-06-21 13:40:00,15.11,15.12,15.08,15.11,160500.0,12.8322,12.8407,12.8067,12.8322,160500.0
2013-06-21 13:45:00,15.11,15.11,15.09,15.09,83700.0,12.8322,12.8322,12.8152,12.8152,83700.0
2013-06-21 13:50:00,15.08,15.1,15.03,15.04,98500.0,12.8067,12.8237,12.7643,12.7728,98500.0
2013-06-21 13:55:00,15.05,15.05,15.01,15.03,109200.0,12.7813,12.7813,12.7473,12.7643,109200.0
2013-06-21 14:00:00,15.02,15.05,15.02,15.02,132800.0,12.7558,12.7813,12.7558,12.7558,132800.0
2013-06-21 14:05:00,15.02,15.03,15.0,15.02,110300.0,12.7558,12.7643,12.7388,12.7558,110300.0
2013-06-21 14:10:00,15.02,15.04,15.02,15.04,70500.0,12.7558,12.7728,12.7558,12.7728,70500.0
2013-06-21 14:15:00,15.04,15.08,15.04,15.08,53100.0,12.7728,12.8067,12.7728,12.8067,53100.0
2013-06-21 14:20:00,15.08,15.08,15.05,15.07,186800.0,12.8067,12.8067,12.7813,12.7983,186800.0
2013-06-21 14:25:00,15.07,15.09,15.05,15.08,152100.0,12.7983,12.8152,12.7813,12.8067,152100.0
2013-06-21 14:30:00,15.08,15.09,15.06,15.07,118200.0,12.8067,12.8152,12.7898,12.7983,118200.0
2013-06-21 14:35:00,15.07,15.09,15.05,15.07,137900.0,12.7983,12.8152,12.7813,12.7983,137900.0
2013-06-21 14:40:00,15.08,15.09,15.03,15.03,147200.0,12.8067,12.8152,12.7643,12.7643,147200.0
2013-06-21 14:45:00,15.04,15.07,15.04,15.06,66000.0,12.7728,12.7983,12.7728,12.7898,66000.0
2013-06-21 14:50:00,15.06,15.07,15.05,15.07,98100.0,12.7898,12.7983,12.7813,12.7983,98100.0
2013-06-21 14:55:00,15.06,15.08,15.05,15.07,157700.0,12.7898,12.8067,12.7813,12.7983,157700.0
2013-06-21 15:00:00,15.08,15.11,15.08,15.1,222100.0,12.8067,12.8322,12.8067,12.8237,222100.0
2013-06-21 15:05:00,15.11,15.18,15.11,15.17,154900.0,12.8322,12.8917,12.8322,12.8832,154900.0
2013-06-21 15:10:00,15.17,15.19,15.16,15.17,146000.0,12.8832,12.9002,12.8747,12.8832,146000.0
2013-06-21 15:15:00,15.17,15.18,15.14,15.14,88400.0,12.8832,12.8917,12.8577,12.8577,88400.0
2013-06-21 15:20:00,15.14,15.18,15.14,15.17,106500.0,12.8577,12.8917,12.8577,12.8832,106500.0
2013-06-21 15:25:00,15.17,15.18,15.14,15.17,120300.0,12.8832,12.8917,12.8577,12.8832,120300.0
2013-06-21 15:30:00,15.17,15.17,15.15,15.15,190600.0,12.8832,12.8832,12.8662,12.8662,190600.0
2013-06-21 15:35:00,15.15,15.16,15.11,15.12,146400.0,12.8662,12.8747,12.8322,12.8407,146400.0
2013-06-21 15:40:00,15.11,15.12,15.08,15.09,163500.0,12.8322,12.8407,12.8067,12.8152,163500.0
2013-06-21 15:45:00,15.08,15.13,15.07,15.13,266100.0,12.8067,12.8492,12.7983,12.8492,266100.0
2013-06-21 15:50:00,15.13,15.13,15.06,15.09,684700.0,12.8492,12.8492,12.7898,12.8152,684700.0
2013-06-21 15:55:00,15.09,15.1,15.07,15.08,685900.0,12.8152,12.8237,12.7983,12.8067,685900.0
2013-06-24 09:30:00,14.96,15.03,14.9,14.99,367800.0,12.7048,12.7643,12.6539,12.7303,367800.0
2013-06-24 09:35:00,14.98,15.01,14.94,14.95,212000.0,12.7218,12.7473,12.6879,12.6963,212000.0
2013-06-24 09:40:00,14.95,15.0,14.93,14.99,150400.0,12.6963,12.7388,12.6794,12.7303,150400.0
2013-06-24 09:45:00,14.99,15.06,14.95,15.01,332800.0,12.7303,12.7898,12.6963,12.7473,332800.0
2013-06-24 09:50:00,15.01,15.02,14.97,14.98,161900.0,12.7473,12.7558,12.7133,12.7218,161900.0
2013-06-24 09:55:00,14.98,14.98,14.93,14.96,161900.0,12.7218,12.7218,12.6794,12.7048,161900.0
2013-06-24 10:00:00,14.95,14.95,14.88,14.92,223400.0,12.6963,12.6963,12.6369,12.6709,223400.0
2013-06-24 10:05:00,14.92,14.93,14.89,14.93,140600.0,12.6709,12.6794,12.6454,12.6794,140600.0
2013-06-24 10:10:00,14.93,14.95,14.89,14.91,247400.0,12.6794,12.6963,12.6454,12.6624,247400.0
2013-06-24 10:15:00,14.91,14.94,14.88,14.92,215300.0,12.6624,12.6879,12.6369,12.6709,215300.0
2013-06-24 10:20:00,14.92,14.92,14.87,14.9,109400.0,12.6709,12.6709,12.6284,12.6539,109400.0
2013-06-24 10:25:00,14.89,14.94,14.88,14.94,190100.0,12.6454,12.6879,12.6369,12.6879,190100.0
2013-06-24 10:30:00,14.93,14.95,14.9,14.93,145700.0,12.6794,12.6963,12.6539,12.6794,145700.0
2013-06-24 10:35:00,14.92,14.97,14.91,14.96,148700.0,12.6709,12.7133,12.6624,12.7048,148700.0
2013-06-24 10:40:00,14.96,15.0,14.95,15.0,124200.0,12.7048,12.7388,12.6963,12.7388,124200.0
2013-06-24 10:45:00,14.99,15.02,14.96,15.01,235000.0,12.7303,12.7558,12.7048,12.7473,235000.0
2013-06-24 10:50:00,15.02,15.02,14.97,15.0,96900.0,12.7558,12.7558,12.7133,12.7388,96900.0
2013-06-24 10:55:00,15.01,15.02,14.98,14.98,111800.0,12.7473,12.7558,12.7218,12.7218,111800.0
2013-06-24 11:00:00,14.97,14.99,14.96,14.98,74900.0,12.7133,12.7303,12.7048,12.7218,74900.0
2013-06-24 11:05:00,14.99,14.99,14.96,14.98,84900.0,12.7303,12.7303,12.7048,12.7218,84900.0
2013-06-24 11:10:00,14.97,14.97,14.93,14.93,115600.0,12.7133,12.7133,12.6794,12.6794,115600.0
2013-06-24 11:15:00,14.94,14.95,14.92,14.94,81700.0,12.6879,12.6963,12.6709,12.6879,81700.0
2013-06-24 11:20:00,14.94,14.94,14.9,14.92,83400.0,12.6879,12.6879,12.6539,12.6709,83400.0
2013-06-24 11:25:00,14.91,14.91,14.85,14.86,243700.0,12.6624,12.6624,12.6114,12.6199,243700.0
2013-06-24 11:30:00,14.85,14.9,14.85,14.89,220800.0,12.6114,12.6539,12.6114,12.6454,220800.0
2013-06-24 11:35:00,14.88,14.91,14.87,14.91,72100.0,12.6369,12.6624,12.6284,12.6624,72100.0
2013-06-24 11:40:00,14.91,14.93,14.88,14.88,79400.0,12.6624,12.6794,12.6369,12.6369,79400.0
2013-06-24 11:45:00,14.89,14.92,14.88,14.91,146100.0,12.6454,12.6709,12.6369,12.6624,146100.0
2013-06-24 11:50:00,14.91,14.93,14.9,14.91,82400.0,12.6624,12.6794,12.6539,12.6624,82400.0
2013-06-24 11:55:00,14.9,14.92,14.88,14.91,89100.0,12.6539,12.6709,12.6369,12.6624,89100.0
2013-06-24 12:00:00,14.9,14.93,14.87,14.88,130700.0,12.6539,12.6794,12.6284,12.6369,130700.0
2013-06-24 12:05:00,14.87,14.88,14.85,14.87,96200.0,12.6284,12.6369,12.6114,12.6284,96200.0
2013-06-24 12:10:00,14.86,14.87,14.84,14.86,73400.0,12.6199,12.6284,12.6029,12.6199,73400.0
2013-06-24 12:15:00,14.86,14.88,14.85,14.86,70300.0,12.6199,12.6369,12.6114,12.6199,70300.0
2013-06-24 12:20:00,14.85,14.89,14.84,14.88,100100.0,12.6114,12.6454,12.6029,12.6369,100100.0
2013-06-24 12:25:00,14.89,14.9,14.87,14.89,109500.0,12.6454,12.6539,12.6284,12.6454,109500.0
2013-06-24 12:30:00,14.89,14.91,14.88,14.88,173600.0,12.6454,12.6624,12.6369,12.6369,173600.0
2013-06-24 12:35:00,14.89,14.9,14.85,14.86,224200.0,12.6454,12.6539,12.6114,12.6199,224200.0
2013-06-24 12:40:00,14.86,14.88,14.85,14.88,101400.0,12.6199,12.6369,12.6114,12.6369,101400.0
2013-06-24 12:45:00,14.87,14.88,14.86,14.87,39900.0,12.6284,12.6369,12.6199,12.6284,39900.0
2013-06-24 12:50:00,14.87,14.87,14.85,14.86,57400.0,12.6284,12.6284,12.6114,12.6199,57400.0
2013-06-24 12:55:00,14.87,14.9,14.85,14.9,100400.0,12.6284,12.6539,12.6114,12.6539,100400.0
2013-06-24 13:00:00,14.9,14.9,14.88,14.88,74800.0,12.6539,12.6539,12.6369,12.6369,74800.0
2013-06-24 13:05:00,14.88,14.89,14.85,14.86,90500.0,12.6369,12.6454,12.6114,12.6199,90500.0
2013-06-24 13:10:00,14.86,14.87,14.84,14.87,159300.0,12.6199,12.6284,12.6029,12.6284,159300.0
2013-06-24 13:15:00,14.87,14.87,14.84,14.86,80900.0,12.6284,12.6284,12.6029,12.6199,80900.0
2013-06-24 13:20:00,14.86,14.89,14.84,14.89,251200.0,12.6199,12.6454,12.6029,12.6454,251200.0
2013-06-24 13:25:00,14.88,14.88,14.84,14.86,134500.0,12.6369,12.6369,12.6029,12.6199,134500.0
2013-06-24 13:30:00,14.86,14.88,14.85,14.85,160100.0,12.6199,12.6369,12.6114,12.6114,160100.0
2013-06-24 13:35:00,14.85,14.87,14.84,14.87,51200.0,12.6114,12.6284,12.6029,12.6284,51200.0
2013-06-24 13:40:00,14.87,14.89,14.86,14.88,87000.0,12.6284,12.6454,12.6199,12.6369,87000.0
2013-06-24 13:45:00,14.88,14.89,14.84,14.84,86200.0,12.6369,12.6454,12.6029,12.6029,86200.0
2013-06-24 13:50:00,14.84,14.85,14.81,14.83,171900.0,12.6029,12.6114,12.5775,12.5944,171900.0
2013-06-24 13:55:00,14.83,14.86,14.81,14.85,347800.0,12.5944,12.6199,12.5775,12.6114,347800.0
2013-06-24 14:00:00,14.86,14.9,14.83,14.9,243400.0,12.6199,12.6539,12.5944,12.6539,243400.0
2013-06-24 14:05:00,14.9,14.94,14.9,14.93,119400.0,12.6539,12.6879,12.6539,12.6794,119400.0
2013-06-24 14:10:00,14.93,14.95,14.92,14.93,148600.0,12.6794,12.6963,12.6709,12.6794,148600.0
2013-06-24 14:15:00,14.93,14.95,14.92,14.94,125000.0,12.6794,12.6963,12.6709,12.6879,125000.0
2013-06-24 14:20:00,14.95,14.97,14.94,14.94,91200.0,12.6963,12.7133,12.6879,12.6879,91200.0
2013-06-24 14:25:00,14.94,14.98,14.94,14.96,124400.0,12.6879,12.7218,12.6879,12.7048,124400.0
2013-06-24 14:30:00,14.96,14.98,14.96,14.96,177100.0,12.7048,12.7218,12.7048,12.7048,177100.0
2013-06-24 14:35:00,14.97,14.99,14.96,14.99,89700.0,12.7133,12.7303,12.7048,12.7303,89700.0
2013-06-24 14:40:00,14.99,15.0,14.97,14.98,195900.0,12.7303,12.7388,12.7133,12.7218,195900.0
2013-06-24 14:45:00,14.99,15.0,14.96,14.98,111200.0,12.7303,12.7388,12.7048,12.7218,111200.0
2013-06-24 14:50:00,14.99,15.04,14.99,15.01,219000.0,12.7303,12.7728,12.7303,12.7473,219000.0
2013-06-24 14:55:00,15.01,15.02,14.97,15.0,263800.0,12.7473,12.7558,12.7133,12.7388,263800.0
2013-06-24 15:00:00,14.99,15.0,14.98,14.99,153800.0,12.7303,12.7388,12.7218,12.7303,153800.0
2013-06-24 15:05:00,14.99,15.01,14.96,14.96,202100.0,12.7303,12.7473,12.7048,12.7048,202100.0
2013-06-24 15:10:00,14.96,14.98,14.95,14.95,87400.0,12.7048,12.7218,12.6963,12.6963,87400.0
2013-06-24 15:15:00,14.95,14.95,14.91,14.94,138000.0,12.6963,12.6963,12.6624,12.6879,138000.0
2013-06-24 15:20:00,14.93,14.97,14.93,14.96,122000.0,12.6794,12.7133,12.6794,12.7048,122000.0
2013-06-24 15:25:00,14.96,14.98,14.95,14.98,202200.0,12.7048,12.7218,12.6963,12.7218,202200.0
2013-06-24 15:30:00,14.97,15.0,14.97,14.99,261100.0,12.7133,12.7388,12.7133,12.7303,261100.0
2013-06-24 15:35:00,14.99,15.04,14.98,15.04,121100.0,12.7303,12.7728,12.7218,12.7728,121100.0
2013-06-24 15:40:00,15.04,15.04,15.02,15.03,500100.0,12.7728,12.7728,12.7558,12.7643,500100.0
2013-06-24 15:45:00,15.03,15.03,14.97,15.0,349500.0,12.7643,12.7643,12.7133,12.7388,349500.0
2013-06-24 15:50:00,15.0,15.03,14.99,15.03,476600.0,12.7388,12.7643,12.7303,12.7643,476600.0
2013-06-24 15:55:00,15.03,15.03,14.97,14.97,652600.0,12.7643,12.7643,12.7133,12.7133,652600.0
2013-06-25 09:30:00,15.1,15.16,15.09,15.15,385300.0,12.8237,12.8747,12.8152,12.8662,385300.0
2013-06-25 09:35:00,15.15,15.2,15.11,15.19,146700.0,12.8662,12.9087,12.8322,12.9002,146700.0
2013-06-25 09:40:00,15.18,15.25,15.18,15.21,211900.0,12.8917,12.9511,12.8917,12.9172,211900.0
2013-06-25 09:45:00,15.21,15.25,15.2,15.23,304900.0,12.9172,12.9511,12.9087,12.9341,304900.0
2013-06-25 09:50:00,15.23,15.23,15.09,15.09,290000.0,12.9341,12.9341,12.8152,12.8152,290000.0
2013-06-25 09:55:00,15.09,15.14,15.05,15.13,166000.0,12.8152,12.8577,12.7813,12.8492,166000.0
2013-06-25 10:00:00,15.13,15.16,15.06,15.15,300500.0,12.8492,12.8747,12.7898,12.8662,300500.0
2013-06-25 10:05:00,15.15,15.15,15.09,15.12,327900.0,12.8662,12.8662,12.8152,12.8407,327900.0
2013-06-25 10:10:00,15.12,15.12,15.06,15.08,163300.0,12.8407,12.8407,12.7898,12.8067,163300.0
2013-06-25 10:15:00,15.08,15.09,15.02,15.03,160100.0,12.8067,12.8152,12.7558,12.7643,160100.0
2013-06-25 10:20:00,15.03,15.08,15.02,15.07,139500.0,12.7643,12.8067,12.7558,12.7983,139500.0
2013-06-25 10:25:00,15.07,15.1,15.06,15.07,120300.0,12.7983,12.8237,12.7898,12.7983,120300.0
2013-06-25 10:30:00,15.06,15.08,15.04,15.07,103500.0,12.7898,12.8067,12.7728,12.7983,103500.0
2013-06-25 10:35:00,15.07,15.11,15.06,15.09,111000.0,12.7983,12.8322,12.7898,12.8152,111000.0
2013-06-25 10:40:00,15.1,15.13,15.08,15.11,155200.0,12.8237,12.8492,12.8067,12.8322,155200.0
2013-06-25 10:45:00,15.11,15.19,15.1,15.19,178100.0,12.8322,12.9002,12.8237,12.9002,178100.0
2013-06-25 10:50:00,15.19,15.19,15.16,15.19,136300.0,12.9002,12.9002,12.8747,12.9002,136300.0
2013-06-25 10:55:00,15.19,15.2,15.16,15.17,79500.0,12.9002,12.9087,12.8747,12.8832,79500.0
2013-06-25 11:00:00,15.17,15.18,15.14,15.16,85700.0,12.8832,12.8917,12.8577,12.8747,85700.0
2013-06-25 11:05:00,15.15,15.19,15.15,15.19,121400.0,12.8662,12.9002,12.8662,12.9002,121400.0
2013-06-25 11:10:00,15.19,15.19,15.15,15.18,104200.0,12.9002,12.9002,12.8662,12.8917,104200.0
2013-06-25 11:15:00,15.18,15.18,15.16,15.16,82200.0,12.8917,12.8917,12.8747,12.8747,82200.0
2013-06-25 11:20:00,15.16,15.16,15.15,15.15,20800.0,12.8747,12.8747,12.8662,12.8662,20800.0
2013-06-25 11:25:00,15.15,15.15,15.12,15.13,136400.0,12.8662,12.8662,12.8407,12.8492,136400.0
2013-06-25 11:30:00,15.13,15.16,15.11,15.15,118800.0,12.8492,12.8747,12.8322,12.8662,118800.0
2013-06-25 11:35:00,15.14,15.16,15.14,15.16,45400.0,12.8577,12.8747,12.8577,12.8747,45400.0
2013-06-25 11:40:00,15.16,15.17,15.13,15.15,92800.0,12.8747,12.8832,12.8492,12.8662,92800.0
2013-06-25 11:45:00,15.14,15.15,15.11,15.14,76200.0,12.8577,12.8662,12.8322,12.8577,76200.0
2013-06-25 11:50:00,15.14,15.16,15.14,15.16,26300.0,12.8577,12.8747,12.8577,12.8747,26300.0
2013-06-25 11:55:00,15.16,15.17,15.15,15.15,64600.0,12.8747,12.8832,12.8662,12.8662,64600.0
2013-06-25 12:00:00,15.15,15.17,15.14,15.16,65700.0,12.8662,12.8832,12.8577,12.8747,65700.0
2013-06-25 12:05:00,15.17,15.18,15.16,15.18,72500.0,12.8832,12.8917,12.8747,12.8917,72500.0
2013-06-25 12:10:00,15.18,15.18,15.17,15.17,20100.0,12.8917,12.8917,12.8832,12.8832,20100.0
2013-06-25 12:15:00,15.17,15.18,15.16,15.18,53400.0,12.8832,12.8917,12.8747,12.8917,53400.0
2013-06-25 12:20:00,15.18,15.18,15.15,15.15,42700.0,12.8917,12.8917,12.8662,12.8662,42700.0
2013-06-25 12:25:00,15.16,15.16,15.13,15.14,60300.0,12.8747,12.8747,12.8492,12.8577,60300.0
2013-06-25 12:30:00,15.14,15.17,15.13,15.17,56200.0,12.8577,12.8832,12.8492,12.8832,56200.0
2013-06-25 12:35:00,15.17,15.17,15.14,15.15,56700.0,12.8832,12.8832,12.8577,12.8662,56700.0
2013-06-25 12:40:00,15.16,15.17,15.14,15.15,137800.0,12.8747,12.8832,12.8577,12.8662,137800.0
2013-06-25 12:45:00,15.15,15.15,15.13,15.14,73600.0,12.8662,12.8662,12.8492,12.8577,73600.0
2013-06-25 12:50:00,15.13,15.16,15.13,15.15,97800.0,12.8492,12.8747,12.8492,12.8662,97800.0
2013-06-25 12:55:00,15.15,15.16,15.14,15.15,170200.0,12.8662,12.8747,12.8577,12.8662,170200.0
2013-06-25 13:00:00,15.16,15.16,15.15,15.15,10900.0,12.8747,12.8747,12.8662,12.8662,10900.0
2013-06-25 13:05:00,15.15,15.16,15.13,15.14,102500.0,12.8662,12.8747,12.8492,12.8577,102500.0
2013-06-25 13:10:00,15.14,15.15,15.13,15.15,47000.0,12.8577,12.8662,12.8492,12.8662,47000.0
2013-06-25 13:15:00,15.15,15.15,15.11,15.13,118200.0,12.8662,12.8662,12.8322,12.8492,118200.0
2013-06-25 13:20:00,15.13,15.13,15.11,15.12,251700.0,12.8492,12.8492,12.8322,12.8407,251700.0
2013-06-25 13:25:00,15.13,15.15,15.12,15.15,107000.0,12.8492,12.8662,12.8407,12.8662,107000.0
2013-06-25 13:30:00,15.14,15.16,15.13,15.16,86700.0,12.8577,12.8747,12.8492,12.8747,86700.0
2013-06-25 13:35:00,15.15,15.16,15.14,15.16,63600.0,12.8662,12.8747,12.8577,12.8747,63600.0
2013-06-25 13:40:00,15.16,15.17,15.14,15.17,146800.0,12.8747,12.8832,12.8577,12.8832,146800.0
2013-06-25 13:45:00,15.16,15.2,15.16,15.19,58400.0,12.8747,12.9087,12.8747,12.9002,58400.0
2013-06-25 13:50:00,15.2,15.2,15.18,15.19,221900.0,12.9087,12.9087,12.8917,12.9002,221900.0
2013-06-25 13:55:00,15.19,15.2,15.17,15.18,188300.0,12.9002,12.9087,12.8832,12.8917,188300.0
2013-06-25 14:00:00,15.18,15.21,15.17,15.21,191800.0,12.8917,12.9172,12.8832,12.9172,191800.0
2013-06-25 14:05:00,15.21,15.23,15.19,15.22,212900.0,12.9172,12.9341,12.9002,12.9256,212900.0
2013-06-25 14:10:00,15.23,15.25,15.22,15.24,211400.0,12.9341,12.9511,12.9256,12.9426,211400.0
2013-06-25 14:15:00,15.24,15.25,15.23,15.25,62200.0,12.9426,12.9511,12.9341,12.9511,62200.0
2013-06-25 14:20:00,15.25,15.25,15.21,15.21,119100.0,12.9511,12.9511,12.9172,12.9172,119100.0
2013-06-25 14:25:00,15.22,15.23,15.21,15.21,65800.0,12.9256,12.9341,12.9172,12.9172,65800.0
2013-06-25 14:30:00,15.21,15.26,15.21,15.25,150100.0,12.9172,12.9596,12.9172,12.9511,150100.0
2013-06-25 14:35:00,15.25,15.25,15.22,15.22,107500.0,12.9511,12.9511,12.9256,12.9256,107500.0
2013-06-25 14:40:00,15.22,15.25,15.22,15.23,171900.0,12.9256,12.9511,12.9256,12.9341,171900.0
2013-06-25 14:45:00,15.23,15.24,15.23,15.23,43700.0,12.9341,12.9426,12.9341,12.9341,43700.0
2013-06-25 14:50:00,15.24,15.24,15.23,15.24,37200.0,12.9426,12.9426,12.9341,12.9426,37200.0
2013-06-25 14:55:00,15.24,15.25,15.22,15.23,209700.0,12.9426,12.9511,12.9256,12.9341,209700.0
2013-06-25 15:00:00,15.23,15.24,15.22,15.22,71900.0,12.9341,12.9426,12.9256,12.9256,71900.0
2013-06-25 15:05:00,15.23,15.23,15.2,15.22,247100.0,12.9341,12.9341,12.9087,12.9256,247100.0
2013-06-25 15:10:00,15.22,15.23,15.22,15.23,29600.0,12.9256,12.9341,12.9256,12.9341,29600.0
2013-06-25 15:15:00,15.23,15.23,15.21,15.21,58100.0,12.9341,12.9341,12.9172,12.9172,58100.0
2013-06-25 15:20:00,15.21,15.24,15.21,15.24,80300.0,12.9172,12.9426,12.9172,12.9426,80300.0
2013-06-25 15:25:00,15.24,15.26,15.23,15.26,270000.0,12.9426,12.9596,12.9341,12.9596,270000.0
2013-06-25 15:30:00,15.26,15.32,15.26,15.31,390400.0,12.9596,13.0106,12.9596,13.0021,390400.0
2013-06-25 15:35:00,15.31,15.32,15.29,15.29,269300.0,13.0021,13.0106,12.9851,12.9851,269300.0
2013-06-25 15:40:00,15.29,15.32,15.28,15.3,395900.0,12.9851,13.0106,12.9766,12.9936,395900.0
2013-06-25 15:45:00,15.29,15.29,15.27,15.29,521900.0,12.9851,12.9851,12.9681,12.9851,521900.0
2013-06-25 15:50:00,15.28,15.3,15.26,15.28,401900.0,12.9766,12.9936,12.9596,12.9766,401900.0
2013-06-25 15:55:00,15.28,15.3,15.27,15.27,655600.0,12.9766,12.9936,12.9681,12.9681,655600.0
2013-06-26 09:30:00,15.37,15.42,15.19,15.21,831900.0,13.053,13.0955,12.9002,12.9172,831900.0
2013-06-26 09:35:00,15.2,15.23,15.11,15.2,599400.0,12.9087,12.9341,12.8322,12.9087,599400.0
2013-06-26 09:40:00,15.2,15.2,15.15,15.16,307100.0,12.9087,12.9087,12.8662,12.8747,307100.0
2013-06-26 09:45:00,15.16,15.2,15.11,15.12,537100.0,12.8747,12.9087,12.8322,12.8407,537100.0
2013-06-26 09:50:00,15.12,15.13,15.08,15.11,497900.0,12.8407,12.8492,12.8067,12.8322,497900.0
2013-06-26 09:55:00,15.11,15.11,15.08,15.1,202000.0,12.8322,12.8322,12.8067,12.8237,202000.0
2013-06-26 10:00:00,15.1,15.16,15.09,15.11,534200.0,12.8237,12.8747,12.8152,12.8322,534200.0
2013-06-26 10:05:00,15.11,15.12,15.06,15.07,210200.0,12.8322,12.8407,12.7898,12.7983,210200.0
2013-06-26 10:10:00,15.07,15.08,15.01,15.04,422500.0,12.7983,12.8067,12.7473,12.7728,422500.0
2013-06-26 10:15:00,15.04,15.04,14.97,14.98,377300.0,12.7728,12.7728,12.7133,12.7218,377300.0
2013-06-26 10:20:00,14.98,15.0,14.97,15.0,386200.0,12.7218,12.7388,12.7133,12.7388,386200.0
2013-06-26 10:25:00,15.0,15.01,14.97,14.98,410900.0,12.7388,12.7473,12.7133,12.7218,410900.0
2013-06-26 10:30:00,14.97,15.0,14.97,15.0,183900.0,12.7133,12.7388,12.7133,12.7388,183900.0
2013-06-26 10:35:00,15.0,15.03,14.99,15.03,247700.0,12.7388,12.7643,12.7303,12.7643,247700.0
2013-06-26 10:40:00,15.03,15.06,15.02,15.04,223800.0,12.7643,12.7898,12.7558,12.7728,223800.0
2013-06-26 10:45:00,15.04,15.06,15.0,15.0,426300.0,12.7728,12.7898,12.7388,12.7388,426300.0
2013-06-26 10:50:00,15.0,15.04,15.0,15.03,265300.0,12.7388,12.7728,12.7388,12.7643,265300.0
2013-06-26 10:55:00,15.03,15.03,14.99,15.0,290600.0,12.7643,12.7643,12.7303,12.7388,290600.0
2013-06-26 11:00:00,15.0,15.02,14.99,15.0,351100.0,12.7388,12.7558,12.7303,12.7388,351100.0
2013-06-26 11:05:00,15.0,15.01,14.99,15.0,261500.0,12.7388,12.7473,12.7303,12.7388,261500.0
2013-06-26 11:10:00,15.0,15.01,14.99,15.01,143500.0,12.7388,12.7473,12.7303,12.7473,143500.0
2013-06-26 11:15:00,15.01,15.04,15.0,15.04,157200.0,12.7473,12.7728,12.7388,12.7728,157200.0
2013-06-26 11:20:00,15.04,15.04,15.0,15.02,178200.0,12.7728,12.7728,12.7388,12.7558,178200.0
2013-06-26 11:25:00,15.01,15.02,15.0,15.01,147300.0,12.7473,12.7558,12.7388,12.7473,147300.0
2013-06-26 11:30:00,15.01,15.01,14.99,15.0,230700.0,12.7473,12.7473,12.7303,12.7388,230700.0
2013-06-26 11:35:00,15.0,15.01,14.97,14.99,305100.0,12.7388,12.7473,12.7133,12.7303,305100.0
2013-06-26 11:40:00,14.99,15.0,14.98,15.0,107800.0,12.7303,12.7388,12.7218,12.7388,107800.0
2013-06-26 11:45:00,15.0,15.02,14.98,15.0,159200.0,12.7388,12.7558,12.7218,12.7388,159200.0
2013-06-26 11:50:00,15.01,15.01,14.99,15.0,100800.0,12.7473,12.7473,12.7303,12.7388,100800.0
2013-06-26 11:55:00,15.0,15.01,14.98,15.0,160600.0,12.7388,12.7473,12.7218,12.7388,160600.0
2013-06-26 12:00:00,15.0,15.03,14.99,15.0,357600.0,12.7388,12.7643,12.7303,12.7388,357600.0
2013-06-26 12:05:00,15.0,15.01,14.98,14.99,91500.0,12.7388,12.7473,12.7218,12.7303,91500.0
2013-06-26 12:10:00,14.99,15.0,14.98,15.0,45400.0,12.7303,12.7388,12.7218,12.7388,45400.0
2013-06-26 12:15:00,15.0,15.0,14.99,15.0,29800.0,12.7388,12.7388,12.7303,12.7388,29800.0
2013-06-26 12:20:00,15.0,15.0,14.99,15.0,30900.0,12.7388,12.7388,12.7303,12.7388,30900.0
2013-06-26 12:25:00,14.99,15.0,14.99,15.0,19900.0,12.7303,12.7388,12.7303,12.7388,19900.0
2013-06-26 12:30:00,15.0,15.0,14.99,14.99,260300.0,12.7388,12.7388,12.7303,12.7303,260300.0
2013-06-26 12:35:00,15.0,15.0,14.98,15.0,128500.0,12.7388,12.7388,12.7218,12.7388,128500.0
2013-06-26 12:40:00,15.0,15.0,14.98,14.99,69300.0,12.7388,12.7388,12.7218,12.7303,69300.0
2013-06-26 12:45:00,14.99,15.0,14.98,15.0,30500.0,12.7303,12.7388,12.7218,12.7388,30500.0
2013-06-26 12:50:00,15.0,15.0,14.99,15.0,13700.0,12.7388,12.7388,12.7303,12.7388,13700.0
2013-06-26 12:55:00,15.0,15.0,14.98,14.99,53600.0,12.7388,12.7388,12.7218,12.7303,53600.0
2013-06-26 13:00:00,14.99,14.99,14.97,14.98,72000.0,12.7303,12.7303,12.7133,12.7218,72000.0
2013-06-26 13:05:00,14.97,14.99,14.97,14.98,58200.0,12.7133,12.7303,12.7133,12.7218,58200.0
2013-06-26 13:10:00,14.99,15.0,14.99,15.0,136700.0,12.7303,12.7388,12.7303,12.7388,136700.0
2013-06-26 13:15:00,15.0,15.0,14.99,15.0,99100.0,12.7388,12.7388,12.7303,12.7388,99100.0
2013-06-26 13:20:00,15.0,15.0,14.99,15.0,118500.0,12.7388,12.7388,12.7303,12.7388,118500.0
2013-06-26 13:25:00,15.0,15.02,14.99,15.0,239000.0,12.7388,12.7558,12.7303,12.7388,239000.0
2013-06-26 13:30:00,15.0,15.0,14.98,14.99,75900.0,12.7388,12.7388,12.7218,12.7303,75900.0
2013-06-26 13:35:00,14.99,15.0,14.98,14.99,97600.0,12.7303,12.7388,12.7218,12.7303,97600.0
2013-06-26 13:40:00,14.99,15.0,14.99,14.99,65100.0,12.7303,12.7388,12.7303,12.7303,65100.0
2013-06-26 13:45:00,14.99,15.01,14.99,15.0,221500.0,12.7303,12.7473,12.7303,12.7388,221500.0
2013-06-26 13:50:00,15.01,15.01,15.0,15.01,114300.0,12.7473,12.7473,12.7388,12.7473,114300.0
2013-06-26 13:55:00,15.01,15.01,15.0,15.01,36000.0,12.7473,12.7473,12.7388,12.7473,36000.0
2013-06-26 14:00:00,15.01,15.02,15.0,15.0,100900.0,12.7473,12.7558,12.7388,12.7388,100900.0
2013-06-26 14:05:00,15.0,15.01,14.99,15.0,228700.0,12.7388,12.7473,12.7303,12.7388,228700.0
2013-06-26 14:10:00,15.01,15.01,15.0,15.0,77000.0,12.7473,12.7473,12.7388,12.7388,77000.0
2013-06-26 14:15:00,15.0,15.01,15.0,15.0,56800.0,12.7388,12.7473,12.7388,12.7388,56800.0
2013-06-26 14:20:00,15.01,15.01,15.0,15.01,36100.0,12.7473,12.7473,12.7388,12.7473,36100.0
2013-06-26 14:25:00,15.0,15.02,15.0,15.01,139700.0,12.7388,12.7558,12.7388,12.7473,139700.0
2013-06-26 14:30:00,15.01,15.02,14.99,15.01,212000.0,12.7473,12.7558,12.7303,12.7473,212000.0
2013-06-26 14:35:00,15.01,15.01,14.99,14.99,192700.0,12.7473,12.7473,12.7303,12.7303,192700.0
2013-06-26 14:40:00,15.0,15.0,14.98,14.98,120300.0,12.7388,12.7388,12.7218,12.7218,120300.0
2013-06-26 14:45:00,14.99,14.99,14.98,14.98,44600.0,12.7303,12.7303,12.7218,12.7218,44600.0
2013-06-26 14:50:00,14.99,14.99,14.95,14.95,301600.0,12.7303,12.7303,12.6963,12.6963,301600.0
2013-06-26 14:55:00,14.95,14.96,14.94,14.94,241900.0,12.6963,12.7048,12.6879,12.6879,241900.0
2013-06-26 15:00:00,14.94,14.97,14.94,14.96,300900.0,12.6879,12.7133,12.6879,12.7048,300900.0
2013-06-26 15:05:00,14.95,14.96,14.95,14.95,167700.0,12.6963,12.7048,12.6963,12.6963,167700.0
2013-06-26 15:10:00,14.95,14.96,14.94,14.94,100100.0,12.6963,12.7048,12.6879,12.6879,100100.0
2013-06-26 15:15:00,14.94,14.95,14.93,14.93,145300.0,12.6879,12.6963,12.6794,12.6794,145300.0
2013-06-26 15:20:00,14.94,14.94,14.92,14.93,168800.0,12.6879,12.6879,12.6709,12.6794,168800.0
2013-06-26 15:25:00,14.93,14.95,14.92,14.95,162600.0,12.6794,12.6963,12.6709,12.6963,162600.0
2013-06-26 15:30:00,14.95,14.96,14.94,14.95,290300.0,12.6963,12.7048,12.6879,12.6963,290300.0
2013-06-26 15:35:00,14.94,14.96,14.94,14.95,276200.0,12.6879,12.7048,12.6879,12.6963,276200.0
2013-06-26 15:40:00,14.95,14.95,14.93,14.93,243700.0,12.6963,12.6963,12.6794,12.6794,243700.0
2013-06-26 15:45:00,14.93,14.95,14.93,14.95,227600.0,12.6794,12.6963,12.6794,12.6963,227600.0
2013-06-26 15:50:00,14.95,14.98,14.93,14.98,914100.0,12.6963,12.7218,12.6794,12.7218,914100.0
2013-06-26 15:55:00,14.98,14.98,14.96,14.96,1090000.0,12.7218,12.7218,12.7048,12.7048,1090000.0
2013-06-27 09:30:00,15.13,15.14,15.03,15.06,297800.0,12.8492,12.8577,12.7643,12.7898,297800.0
2013-06-27 09:35:00,15.06,15.09,15.03,15.05,140500.0,12.7898,12.8152,12.7643,12.7813,140500.0
2013-06-27 09:40:00,15.05,15.12,15.04,15.09,141300.0,12.7813,12.8407,12.7728,12.8152,141300.0
2013-06-27 09:45:00,15.09,15.1,15.03,15.04,159300.0,12.8152,12.8237,12.7643,12.7728,159300.0
2013-06-27 09:50:00,15.03,15.07,15.03,15.07,59700.0,12.7643,12.7983,12.7643,12.7983,59700.0
2013-06-27 09:55:00,15.07,15.09,15.06,15.06,85100.0,12.7983,12.8152,12.7898,12.7898,85100.0
2013-06-27 10:00:00,15.07,15.08,15.04,15.04,118500.0,12.7983,12.8067,12.7728,12.7728,118500.0
2013-06-27 10:05:00,15.04,15.08,15.01,15.07,120100.0,12.7728,12.8067,12.7473,12.7983,120100.0
2013-06-27 10:10:00,15.08,15.09,15.05,15.05,80400.0,12.8067,12.8152,12.7813,12.7813,80400.0
2013-06-27 10:15:00,15.06,15.07,15.04,15.05,63300.0,12.7898,12.7983,12.7728,12.7813,63300.0
2013-06-27 10:20:00,15.06,15.07,15.05,15.07,110000.0,12.7898,12.7983,12.7813,12.7983,110000.0
2013-06-27 10:25:00,15.07,15.08,15.05,15.06,89800.0,12.7983,12.8067,12.7813,12.7898,89800.0
2013-06-27 10:30:00,15.07,15.09,15.06,15.07,97100.0,12.7983,12.8152,12.7898,12.7983,97100.0
2013-06-27 10:35:00,15.07,15.07,15.05,15.05,135000.0,12.7983,12.7983,12.7813,12.7813,135000.0
2013-06-27 10:40:00,15.06,15.06,15.03,15.04,158900.0,12.7898,12.7898,12.7643,12.7728,158900.0
2013-06-27 10:45:00,15.05,15.07,15.02,15.02,198200.0,12.7813,12.7983,12.7558,12.7558,198200.0
2013-06-27 10:50:00,15.03,15.04,15.02,15.03,131100.0,12.7643,12.7728,12.7558,12.7643,131100.0
2013-06-27 10:55:00,15.03,15.04,15.02,15.03,49000.0,12.7643,12.7728,12.7558,12.7643,49000.0
2013-06-27 11:00:00,15.04,15.05,15.03,15.05,42600.0,12.7728,12.7813,12.7643,12.7813,42600.0
2013-06-27 11:05:00,15.05,15.05,15.02,15.02,70800.0,12.7813,12.7813,12.7558,12.7558,70800.0
2013-06-27 11:10:00,15.02,15.03,15.0,15.0,85100.0,12.7558,12.7643,12.7388,12.7388,85100.0
2013-06-27 11:15:00,15.0,15.01,15.0,15.0,142600.0,12.7388,12.7473,12.7388,12.7388,142600.0
2013-06-27 11:20:00,15.01,15.01,14.97,14.99,265000.0,12.7473,12.7473,12.7133,12.7303,265000.0
2013-06-27 11:25:00,14.99,15.02,14.99,15.01,60500.0,12.7303,12.7558,12.7303,12.7473,60500.0
2013-06-27 11:30:00,15.01,15.02,14.99,15.0,93300.0,12.7473,12.7558,12.7303,12.7388,93300.0
2013-06-27 11:35:00,15.0,15.0,14.98,14.99,34100.0,12.7388,12.7388,12.7218,12.7303,34100.0
2013-06-27 11:40:00,14.99,15.0,14.98,14.99,67800.0,12.7303,12.7388,12.7218,12.7303,67800.0
2013-06-27 11:45:00,14.99,15.01,14.99,15.0,34600.0,12.7303,12.7473,12.7303,12.7388,34600.0
2013-06-27 11:50:00,15.01,15.01,14.99,15.0,73900.0,12.7473,12.7473,12.7303,12.7388,73900.0
2013-06-27 11:55:00,15.0,15.01,14.97,14.98,94300.0,12.7388,12.7473,12.7133,12.7218,94300.0
2013-06-27 12:00:00,14.99,14.99,14.98,14.99,109400.0,12.7303,12.7303,12.7218,12.7303,109400.0
2013-06-27 12:05:00,14.99,15.0,14.97,14.98,69600.0,12.7303,12.7388,12.7133,12.7218,69600.0
2013-06-27 12:10:00,14.99,15.0,14.98,14.99,43500.0,12.7303,12.7388,12.7218,12.7303,43500.0
2013-06-27 12:15:00,14.99,15.0,14.99,15.0,32300.0,12.7303,12.7388,12.7303,12.7388,32300.0
2013-06-27 12:20:00,15.0,15.0,14.98,14.99,50300.0,12.7388,12.7388,12.7218,12.7303,50300.0
2013-06-27 12:25:00,14.99,14.99,14.97,14.97,60500.0,12.7303,12.7303,12.7133,12.7133,60500.0
2013-06-27 12:30:00,14.98,14.99,14.97,14.99,28300.0,12.7218,12.7303,12.7133,12.7303,28300.0
2013-06-27 12:35:00,14.99,14.99,14.98,14.99,17900.0,12.7303,12.7303,12.7218,12.7303,17900.0
2013-06-27 12:40:00,14.99,15.0,14.98,14.98,97300.0,12.7303,12.7388,12.7218,12.7218,97300.0
2013-06-27 12:45:00,14.98,14.99,14.97,14.98,82200.0,12.7218,12.7303,12.7133,12.7218,82200.0
2013-06-27 12:50:00,14.99,14.99,14.98,14.99,12100.0,12.7303,12.7303,12.7218,12.7303,12100.0
2013-06-27 12:55:00,14.99,15.0,14.98,14.98,77200.0,12.7303,12.7388,12.7218,12.7218,77200.0
2013-06-27 13:00:00,14.99,15.01,14.98,14.99,152800.0,12.7303,12.7473,12.7218,12.7303,152800.0
2013-06-27 13:05:00,14.99,15.0,14.98,14.99,58200.0,12.7303,12.7388,12.7218,12.7303,58200.0
2013-06-27 13:10:00,15.0,15.04,15.0,15.04,153000.0,12.7388,12.7728,12.7388,12.7728,153000.0
2013-06-27 13:15:00,15.04,15.05,15.02,15.05,253200.0,12.7728,12.7813,12.7558,12.7813,253200.0
2013-06-27 13:20:00,15.05,15.05,15.02,15.02,74100.0,12.7813,12.7813,12.7558,12.7558,74100.0
2013-06-27 13:25:00,15.02,15.03,15.01,15.01,98500.0,12.7558,12.7643,12.7473,12.7473,98500.0
2013-06-27 13:30:00,15.01,15.03,15.0,15.02,251200.0,12.7473,12.7643,12.7388,12.7558,251200.0
2013-06-27 13:35:00,15.02,15.05,15.01,15.05,127300.0,12.7558,12.7813,12.7473,12.7813,127300.0
2013-06-27 13:40:00,15.05,15.06,15.04,15.06,51100.0,12.7813,12.7898,12.7728,12.7898,51100.0
2013-06-27 13:45:00,15.06,15.08,15.05,15.08,39900.0,12.7898,12.8067,12.7813,12.8067,39900.0
2013-06-27 13:50:00,15.08,15.08,15.07,15.08,67600.0,12.8067,12.8067,12.7983,12.8067,67600.0
2013-06-27 13:55:00,15.07,15.08,15.03,15.03,73800.0,12.7983,12.8067,12.7643,12.7643,73800.0
2013-06-27 14:00:00,15.03,15.04,15.01,15.01,59900.0,12.7643,12.7728,12.7473,12.7473,59900.0
2013-06-27 14:05:00,15.01,15.02,14.99,14.99,66000.0,12.7473,12.7558,12.7303,12.7303,66000.0
2013-06-27 14:10:00,15.0,15.0,14.98,15.0,90800.0,12.7388,12.7388,12.7218,12.7388,90800.0
2013-06-27 14:15:00,15.0,15.0,14.99,15.0,21800.0,12.7388,12.7388,12.7303,12.7388,21800.0
2013-06-27 14:20:00,15.0,15.0,14.99,15.0,34600.0,12.7388,12.7388,12.7303,12.7388,34600.0
2013-06-27 14:25:00,15.0,15.0,14.99,14.99,60300.0,12.7388,12.7388,12.7303,12.7303,60300.0
2013-06-27 14:30:00,14.99,15.0,14.97,14.97,77400.0,12.7303,12.7388,12.7133,12.7133,77400.0
2013-06-27 14:35:00,14.98,14.98,14.96,14.96,64500.0,12.7218,12.7218,12.7048,12.7048,64500.0
2013-06-27 14:40:00,14.96,14.97,14.95,14.95,37100.0,12.7048,12.7133,12.6963,12.6963,37100.0
2013-06-27 14:45:00,14.95,14.96,14.9,14.91,240900.0,12.6963,12.7048,12.6539,12.6624,240900.0
2013-06-27 14:50:00,14.9,14.91,14.88,14.88,116200.0,12.6539,12.6624,12.6369,12.6369,116200.0
2013-06-27 14:55:00,14.89,14.89,14.88,14.88,117900.0,12.6454,12.6454,12.6369,12.6369,117900.0
2013-06-27 15:00:00,14.88,14.89,14.88,14.89,51200.0,12.6369,12.6454,12.6369,12.6454,51200.0
2013-06-27 15:05:00,14.89,14.92,14.88,14.92,172500.0,12.6454,12.6709,12.6369,12.6709,172500.0
2013-06-27 15:10:00,14.91,14.94,14.9,14.9,431500.0,12.6624,12.6879,12.6539,12.6539,431500.0
2013-06-27 15:15:00,14.91,14.91,14.89,14.9,92200.0,12.6624,12.6624,12.6454,12.6539,92200.0
2013-06-27 15:20:00,14.9,14.9,14.89,14.9,42400.0,12.6539,12.6539,12.6454,12.6539,42400.0
2013-06-27 15:25:00,14.89,14.92,14.89,14.91,116500.0,12.6454,12.6709,12.6454,12.6624,116500.0
2013-06-27 15:30:00,14.92,14.93,14.91,14.91,106200.0,12.6709,12.6794,12.6624,12.6624,106200.0
2013-06-27 15:35:00,14.92,14.92,14.91,14.91,47200.0,12.6709,12.6709,12.6624,12.6624,47200.0
2013-06-27 15:40:00,14.91,14.92,14.91,14.91,68400.0,12.6624,12.6709,12.6624,12.6624,68400.0
2013-06-27 15:45:00,14.92,14.92,14.89,14.89,223500.0,12.6709,12.6709,12.6454,12.6454,223500.0
2013-06-27 15:50:00,14.9,14.93,14.9,14.93,418000.0,12.6539,12.6794,12.6539,12.6794,418000.0
2013-06-27 15:55:00,14.93,14.94,14.9,14.91,378000.0,12.6794,12.6879,12.6539,12.6624,378000.0
2013-06-28 09:30:00,14.87,14.87,14.76,14.82,266000.0,12.6284,12.6284,12.535,12.5859,266000.0
2013-06-28 09:35:00,14.82,14.91,14.82,14.83,91700.0,12.5859,12.6624,12.5859,12.5944,91700.0
2013-06-28 09:40:00,14.83,14.84,14.78,14.8,113100.0,12.5944,12.6029,12.552,12.569,113100.0
2013-06-28 09:45:00,14.79,14.8,14.75,14.76,208900.0,12.5605,12.569,12.5265,12.535,208900.0
2013-06-28 09:50:00,14.77,14.79,14.75,14.76,149100.0,12.5435,12.5605,12.5265,12.535,149100.0
2013-06-28 09:55:00,14.75,14.78,14.71,14.71,192200.0,12.5265,12.552,12.4925,12.4925,192200.0
2013-06-28 10:00:00,14.71,14.74,14.68,14.7,276200.0,12.4925,12.518,12.467,12.484,276200.0
2013-06-28 10:05:00,14.7,14.7,14.62,14.68,703500.0,12.484,12.484,12.4161,12.467,703500.0
2013-06-28 10:10:00,14.67,14.71,14.65,14.7,181800.0,12.4586,12.4925,12.4416,12.484,181800.0
2013-06-28 10:15:00,14.7,14.71,14.66,14.7,185200.0,12.484,12.4925,12.4501,12.484,185200.0
2013-06-28 10:20:00,14.7,14.71,14.68,14.7,142600.0,12.484,12.4925,12.467,12.484,142600.0
2013-06-28 10:25:00,14.7,14.71,14.68,14.7,217500.0,12.484,12.4925,12.467,12.484,217500.0
2013-06-28 10:30:00,14.7,14.73,14.69,14.73,133800.0,12.484,12.5095,12.4755,12.5095,133800.0
2013-06-28 10:35:00,14.73,14.82,14.73,14.81,154300.0,12.5095,12.5859,12.5095,12.5775,154300.0
2013-06-28 10:40:00,14.82,14.82,14.77,14.78,113100.0,12.5859,12.5859,12.5435,12.552,113100.0
2013-06-28 10:45:00,14.78,14.79,14.75,14.76,105300.0,12.552,12.5605,12.5265,12.535,105300.0
2013-06-28 10:50:00,14.76,14.78,14.74,14.78,213400.0,12.535,12.552,12.518,12.552,213400.0
2013-06-28 10:55:00,14.78,14.82,14.78,14.79,112100.0,12.552,12.5859,12.552,12.5605,112100.0
2013-06-28 11:00:00,14.79,14.84,14.79,14.84,110000.0,12.5605,12.6029,12.5605,12.6029,110000.0
2013-06-28 11:05:00,14.84,14.86,14.8,14.81,148700.0,12.6029,12.6199,12.569,12.5775,148700.0
2013-06-28 11:10:00,14.81,14.85,14.8,14.82,101200.0,12.5775,12.6114,12.569,12.5859,101200.0
2013-06-28 11:15:00,14.82,14.82,14.79,14.79,43000.0,12.5859,12.5859,12.5605,12.5605,43000.0
2013-06-28 11:20:00,14.8,14.82,14.79,14.81,53500.0,12.569,12.5859,12.5605,12.5775,53500.0
2013-06-28 11:25:00,14.81,14.82,14.75,14.76,134900.0,12.5775,12.5859,12.5265,12.535,134900.0
2013-06-28 11:30:00,14.76,14.79,14.76,14.77,134400.0,12.535,12.5605,12.535,12.5435,134400.0
2013-06-28 11:35:00,14.77,14.77,14.74,14.74,108100.0,12.5435,12.5435,12.518,12.518,108100.0
2013-06-28 11:40:00,14.74,14.75,14.71,14.73,100100.0,12.518,12.5265,12.4925,12.5095,100100.0
2013-06-28 11:45:00,14.73,14.81,14.72,14.79,154700.0,12.5095,12.5775,12.501,12.5605,154700.0
2013-06-28 11:50:00,14.8,14.8,14.77,14.79,83500.0,12.569,12.569,12.5435,12.5605,83500.0
2013-06-28 11:55:00,14.79,14.8,14.78,14.79,106300.0,12.5605,12.569,12.552,12.5605,106300.0
2013-06-28 12:00:00,14.78,14.79,14.77,14.77,100000.0,12.552,12.5605,12.5435,12.5435,100000.0
2013-06-28 12:05:00,14.78,14.78,14.75,14.76,57800.0,12.552,12.552,12.5265,12.535,57800.0
2013-06-28 12:10:00,14.75,14.77,14.75,14.76,93800.0,12.5265,12.5435,12.5265,12.535,93800.0
2013-06-28 12:15:00,14.76,14.76,14.73,14.73,92400.0,12.535,12.535,12.5095,12.5095,92400.0
2013-06-28 12:20:00,14.73,14.74,14.71,14.72,48400.0,12.5095,12.518,12.4925,12.501,48400.0
2013-06-28 12:25:00,14.72,14.74,14.72,14.74,45600.0,12.501,12.518,12.501,12.518,45600.0
2013-06-28 12:30:00,14.74,14.76,14.73,14.76,65100.0,12.518,12.535,12.5095,12.535,65100.0
2013-06-28 12:35:00,14.76,14.79,14.76,14.79,44700.0,12.535,12.5605,12.535,12.5605,44700.0
2013-06-28 12:40:00,14.79,14.79,14.76,14.78,131900.0,12.5605,12.5605,12.535,12.552,131900.0
2013-06-28 12:45:00,14.78,14.82,14.78,14.82,46800.0,12.552,12.5859,12.552,12.5859,46800.0
2013-06-28 12:50:00,14.82,14.84,14.8,14.83,59200.0,12.5859,12.6029,12.569,12.5944,59200.0
2013-06-28 12:55:00,14.83,14.83,14.8,14.81,46900.0,12.5944,12.5944,12.569,12.5775,46900.0
2013-06-28 13:00:00,14.81,14.81,14.78,14.8,116100.0,12.5775,12.5775,12.552,12.569,116100.0
2013-06-28 13:05:00,14.81,14.82,14.8,14.82,66400.0,12.5775,12.5859,12.569,12.5859,66400.0
2013-06-28 13:10:00,14.82,14.85,14.82,14.85,45600.0,12.5859,12.6114,12.5859,12.6114,45600.0
2013-06-28 13:15:00,14.85,14.89,14.85,14.88,146300.0,12.6114,12.6454,12.6114,12.6369,146300.0
2013-06-28 13:20:00,14.88,14.89,14.87,14.87,106000.0,12.6369,12.6454,12.6284,12.6284,106000.0
2013-06-28 13:25:00,14.87,14.87,14.82,14.83,205800.0,12.6284,12.6284,12.5859,12.5944,205800.0
2013-06-28 13:30:00,14.84,14.85,14.82,14.85,98600.0,12.6029,12.6114,12.5859,12.6114,98600.0
2013-06-28 13:35:00,14.85,14.88,14.85,14.88,28100.0,12.6114,12.6369,12.6114,12.6369,28100.0
2013-06-28 13:40:00,14.88,14.89,14.85,14.87,364900.0,12.6369,12.6454,12.6114,12.6284,364900.0
2013-06-28 13:45:00,14.88,14.89,14.87,14.89,43000.0,12.6369,12.6454,12.6284,12.6454,43000.0
2013-06-28 13:50:00,14.89,14.91,14.87,14.91,79000.0,12.6454,12.6624,12.6284,12.6624,79000.0
2013-06-28 13:55:00,14.91,14.94,14.9,14.94,36600.0,12.6624,12.6879,12.6539,12.6879,36600.0
2013-06-28 14:00:00,14.94,14.95,14.94,14.95,48100.0,12.6879,12.6963,12.6879,12.6963,48100.0
2013-06-28 14:05:00,14.95,14.97,14.95,14.97,161700.0,12.6963,12.7133,12.6963,12.7133,161700.0
2013-06-28 14:10:00,14.97,14.99,14.95,14.96,482300.0,12.7133,12.7303,12.6963,12.7048,482300.0
2013-06-28 14:15:00,14.95,14.96,14.94,14.94,35100.0,12.6963,12.7048,12.6879,12.6879,35100.0
2013-06-28 14:20:00,14.94,14.94,14.91,14.92,157800.0,12.6879,12.6879,12.6624,12.6709,157800.0
2013-06-28 14:25:00,14.92,14.94,14.91,14.91,207700.0,12.6709,12.6879,12.6624,12.6624,207700.0
2013-06-28 14:30:00,14.92,14.94,14.91,14.93,155200.0,12.6709,12.6879,12.6624,12.6794,155200.0
2013-06-28 14:35:00,14.92,14.93,14.92,14.93,29100.0,12.6709,12.6794,12.6709,12.6794,29100.0
2013-06-28 14:40:00,14.93,14.93,14.88,14.89,216500.0,12.6794,12.6794,12.6369,12.6454,216500.0
2013-06-28 14:45:00,14.89,14.91,14.88,14.89,238700.0,12.6454,12.6624,12.6369,12.6454,238700.0
2013-06-28 14:50:00,14.89,14.9,14.88,14.89,50200.0,12.6454,12.6539,12.6369,12.6454,50200.0
2013-06-28 14:55:00,14.89,14.89,14.86,14.87,91400.0,12.6454,12.6454,12.6199,12.6284,91400.0
2013-06-28 15:00:00,14.87,14.87,14.83,14.83,66300.0,12.6284,12.6284,12.5944,12.5944,66300.0
2013-06-28 15:05:00,14.84,14.84,14.82,14.82,136100.0,12.6029,12.6029,12.5859,12.5859,136100.0
2013-06-28 15:10:00,14.83,14.86,14.82,14.86,110200.0,12.5944,12.6199,12.5859,12.6199,110200.0
2013-06-28 15:15:00,14.86,14.9,14.86,14.9,124300.0,12.6199,12.6539,12.6199,12.6539,124300.0
2013-06-28 15:20:00,14.9,14.91,14.89,14.9,120300.0,12.6539,12.6624,12.6454,12.6539,120300.0
2013-06-28 15:25:00,14.9,14.92,14.89,14.92,202400.0,12.6539,12.6709,12.6454,12.6709,202400.0
2013-06-28 15:30:00,14.92,14.95,14.91,14.95,162500.0,12.6709,12.6963,12.6624,12.6963,162500.0
2013-06-28 15:35:00,14.95,14.95,14.94,14.95,121500.0,12.6963,12.6963,12.6879,12.6963,121500.0
2013-06-28 15:40:00,14.95,14.96,14.94,14.95,188300.0,12.6963,12.7048,12.6879,12.6963,188300.0
2013-06-28 15:45:00,14.95,14.95,14.92,14.92,227800.0,12.6963,12.6963,12.6709,12.6709,227800.0
2013-06-28 15:50:00,14.92,14.94,14.91,14.93,429600.0,12.6709,12.6879,12.6624,12.6794,429600.0
2013-06-28 15:55:00,14.93,14.93,14.9,14.9,1321800.0,12.6794,12.6794,12.6539,12.6539,1321800.0
2013-07-01 09:30:00,15.06,15.09,15.02,15.08,196200.0,12.7898,12.8152,12.7558,12.8067,196200.0
2013-07-01 09:35:00,15.08,15.1,15.0,15.01,125100.0,12.8067,12.8237,12.7388,12.7473,125100.0
2013-07-01 09:40:00,15.01,15.04,14.96,14.99,115300.0,12.7473,12.7728,12.7048,12.7303,115300.0
2013-07-01 09:45:00,14.99,15.05,14.98,15.05,187100.0,12.7303,12.7813,12.7218,12.7813,187100.0
2013-07-01 09:50:00,15.05,15.1,15.05,15.09,181100.0,12.7813,12.8237,12.7813,12.8152,181100.0
2013-07-01 09:55:00,15.08,15.08,15.01,15.04,92800.0,12.8067,12.8067,12.7473,12.7728,92800.0
2013-07-01 10:00:00,15.03,15.12,15.03,15.12,144300.0,12.7643,12.8407,12.7643,12.8407,144300.0
2013-07-01 10:05:00,15.12,15.13,15.1,15.12,172400.0,12.8407,12.8492,12.8237,12.8407,172400.0
2013-07-01 10:10:00,15.13,15.14,15.12,15.14,130700.0,12.8492,12.8577,12.8407,12.8577,130700.0
2013-07-01 10:15:00,15.14,15.15,15.13,15.15,80600.0,12.8577,12.8662,12.8492,12.8662,80600.0
2013-07-01 10:20:00,15.15,15.18,15.14,15.16,180700.0,12.8662,12.8917,12.8577,12.8747,180700.0
2013-07-01 10:25:00,15.16,15.17,15.13,15.16,99300.0,12.8747,12.8832,12.8492,12.8747,99300.0
2013-07-01 10:30:00,15.16,15.18,15.16,15.17,145200.0,12.8747,12.8917,12.8747,12.8832,145200.0
2013-07-01 10:35:00,15.17,15.17,15.13,15.16,120700.0,12.8832,12.8832,12.8492,12.8747,120700.0
2013-07-01 10:40:00,15.15,15.16,15.14,15.15,57700.0,12.8662,12.8747,12.8577,12.8662,57700.0
2013-07-01 10:45:00,15.14,15.15,15.12,15.12,57400.0,12.8577,12.8662,12.8407,12.8407,57400.0
2013-07-01 10:50:00,15.12,15.13,15.11,15.11,54700.0,12.8407,12.8492,12.8322,12.8322,54700.0
2013-07-01 10:55:00,15.11,15.11,15.05,15.05,100500.0,12.8322,12.8322,12.7813,12.7813,100500.0
2013-07-01 11:00:00,15.06,15.06,15.04,15.04,113500.0,12.7898,12.7898,12.7728,12.7728,113500.0
2013-07-01 11:05:00,15.04,15.06,15.04,15.05,54800.0,12.7728,12.7898,12.7728,12.7813,54800.0
2013-07-01 11:10:00,15.05,15.06,15.03,15.03,90200.0,12.7813,12.7898,12.7643,12.7643,90200.0
2013-07-01 11:15:00,15.03,15.06,15.03,15.05,58200.0,12.7643,12.7898,12.7643,12.7813,58200.0
2013-07-01 11:20:00,15.05,15.06,15.02,15.02,107000.0,12.7813,12.7898,12.7558,12.7558,107000.0
2013-07-01 11:25:00,15.02,15.03,15.01,15.02,32000.0,12.7558,12.7643,12.7473,12.7558,32000.0
2013-07-01 11:30:00,15.02,15.03,14.97,14.99,235200.0,12.7558,12.7643,12.7133,12.7303,235200.0
2013-07-01 11:35:00,14.99,14.99,14.93,14.94,150700.0,12.7303,12.7303,12.6794,12.6879,150700.0
2013-07-01 11:40:00,14.95,14.96,14.93,14.96,262400.0,12.6963,12.7048,12.6794,12.7048,262400.0
2013-07-01 11:45:00,14.95,15.0,14.95,15.0,58900.0,12.6963,12.7388,12.6963,12.7388,58900.0
2013-07-01 11:50:00,15.0,15.01,14.98,14.98,75800.0,12.7388,12.7473,12.7218,12.7218,75800.0
2013-07-01 11:55:00,14.98,15.0,14.98,14.99,37900.0,12.7218,12.7388,12.7218,12.7303,37900.0
2013-07-01 12:00:00,14.99,15.0,14.97,14.99,50300.0,12.7303,12.7388,12.7133,12.7303,50300.0
2013-07-01 12:05:00,14.99,14.99,14.97,14.98,41800.0,12.7303,12.7303,12.7133,12.7218,41800.0
2013-07-01 12:10:00,14.99,15.0,14.98,14.99,16600.0,12.7303,12.7388,12.7218,12.7303,16600.0
2013-07-01 12:15:00,14.99,15.0,14.96,14.96,50800.0,12.7303,12.7388,12.7048,12.7048,50800.0
2013-07-01 12:20:00,14.96,14.97,14.95,14.96,19200.0,12.7048,12.7133,12.6963,12.7048,19200.0
2013-07-01 12:25:00,14.95,14.95,14.92,14.92,67400.0,12.6963,12.6963,12.6709,12.6709,67400.0
2013-07-01 12:30:00,14.92,14.95,14.92,14.93,45700.0,12.6709,12.6963,12.6709,12.6794,45700.0
2013-07-01 12:35:00,14.93,14.94,14.93,14.93,10500.0,12.6794,12.6879,12.6794,12.6794,10500.0
2013-07-01 12:40:00,14.94,14.97,14.93,14.96,39000.0,12.6879,12.7133,12.6794,12.7048,39000.0
2013-07-01 12:45:00,14.96,14.97,14.95,14.95,50900.0,12.7048,12.7133,12.6963,12.6963,50900.0
2013-07-01 12:50:00,14.95,14.96,14.94,14.94,56600.0,12.6963,12.7048,12.6879,12.6879,56600.0
2013-07-01 12:55:00,14.94,14.94,14.92,14.92,39100.0,12.6879,12.6879,12.6709,12.6709,39100.0
2013-07-01 13:00:00,14.92,14.94,14.91,14.93,101000.0,12.6709,12.6879,12.6624,12.6794,101000.0
2013-07-01 13:05:00,14.93,14.94,14.93,14.93,22500.0,12.6794,12.6879,12.6794,12.6794,22500.0
2013-07-01 13:10:00,14.93,14.96,14.93,14.94,88500.0,12.6794,12.7048,12.6794,12.6879,88500.0
2013-07-01 13:15:00,14.95,14.96,14.94,14.96,21500.0,12.6963,12.7048,12.6879,12.7048,21500.0
2013-07-01 13:20:00,14.95,14.97,14.95,14.96,22400.0,12.6963,12.7133,12.6963,12.7048,22400.0
2013-07-01 13:25:00,14.97,14.98,14.96,14.96,42700.0,12.7133,12.7218,12.7048,12.7048,42700.0
2013-07-01 13:30:00,14.96,14.97,14.94,14.94,69200.0,12.7048,12.7133,12.6879,12.6879,69200.0
2013-07-01 13:35:00,14.94,14.96,14.94,14.95,30900.0,12.6879,12.7048,12.6879,12.6963,30900.0
2013-07-01 13:40:00,14.95,14.97,14.94,14.94,90400.0,12.6963,12.7133,12.6879,12.6879,90400.0
2013-07-01 13:45:00,14.94,14.97,14.94,14.97,97300.0,12.6879,12.7133,12.6879,12.7133,97300.0
2013-07-01 13:50:00,14.96,14.96,14.94,14.95,83900.0,12.7048,12.7048,12.6879,12.6963,83900.0
2013-07-01 13:55:00,14.96,14.96,14.92,14.92,55900.0,12.7048,12.7048,12.6709,12.6709,55900.0
2013-07-01 14:00:00,14.93,14.95,14.92,14.93,63500.0,12.6794,12.6963,12.6709,12.6794,63500.0
2013-07-01 14:05:00,14.93,14.94,14.92,14.92,25800.0,12.6794,12.6879,12.6709,12.6709,25800.0
2013-07-01 14:10:00,14.92,14.93,14.88,14.88,160200.0,12.6709,12.6794,12.6369,12.6369,160200.0
2013-07-01 14:15:00,14.89,14.89,14.86,14.86,50600.0,12.6454,12.6454,12.6199,12.6199,50600.0
2013-07-01 14:20:00,14.87,14.87,14.85,14.86,43500.0,12.6284,12.6284,12.6114,12.6199,43500.0
2013-07-01 14:25:00,14.85,14.89,14.85,14.89,160200.0,12.6114,12.6454,12.6114,12.6454,160200.0
2013-07-01 14:30:00,14.89,14.9,14.88,14.89,233800.0,12.6454,12.6539,12.6369,12.6454,233800.0
2013-07-01 14:35:00,14.9,14.92,14.88,14.9,192200.0,12.6539,12.6709,12.6369,12.6539,192200.0
2013-07-01 14:40:00,14.9,14.91,14.87,14.91,135900.0,12.6539,12.6624,12.6284,12.6624,135900.0
2013-07-01 14:45:00,14.91,14.92,14.9,14.9,61300.0,12.6624,12.6709,12.6539,12.6539,61300.0
2013-07-01 14:50:00,14.9,14.94,14.9,14.93,59300.0,12.6539,12.6879,12.6539,12.6794,59300.0
2013-07-01 14:55:00,14.93,14.94,14.92,14.92,38000.0,12.6794,12.6879,12.6709,12.6709,38000.0
2013-07-01 15:00:00,14.93,14.95,14.92,14.95,113400.0,12.6794,12.6963,12.6709,12.6963,113400.0
2013-07-01 15:05:00,14.94,14.95,14.92,14.92,48400.0,12.6879,12.6963,12.6709,12.6709,48400.0
2013-07-01 15:10:00,14.92,14.93,14.89,14.9,186000.0,12.6709,12.6794,12.6454,12.6539,186000.0
2013-07-01 15:15:00,14.9,14.91,14.86,14.86,133400.0,12.6539,12.6624,12.6199,12.6199,133400.0
2013-07-01 15:20:00,14.87,14.89,14.86,14.87,94300.0,12.6284,12.6454,12.6199,12.6284,94300.0
2013-07-01 15:25:00,14.88,14.88,14.85,14.85,72000.0,12.6369,12.6369,12.6114,12.6114,72000.0
2013-07-01 15:30:00,14.85,14.86,14.82,14.83,117700.0,12.6114,12.6199,12.5859,12.5944,117700.0
2013-07-01 15:35:00,14.83,14.83,14.8,14.82,264700.0,12.5944,12.5944,12.569,12.5859,264700.0
2013-07-01 15:40:00,14.82,14.84,14.81,14.83,127400.0,12.5859,12.6029,12.5775,12.5944,127400.0
2013-07-01 15:45:00,14.83,14.83,14.8,14.81,242200.0,12.5944,12.5944,12.569,12.5775,242200.0
2013-07-01 15:50:00,14.81,14.84,14.79,14.83,525600.0,12.5775,12.6029,12.5605,12.5944,525600.0
2013-07-01 15:55:00,14.83,14.85,14.8,14.82,548000.0,12.5944,12.6114,12.569,12.5859,548000.0
2013-07-02 09:30:00,14.76,14.85,14.76,14.84,200700.0,12.535,12.6114,12.535,12.6029,200700.0
2013-07-02 09:35:00,14.85,14.86,14.79,14.81,179400.0,12.6114,12.6199,12.5605,12.5775,179400.0
2013-07-02 09:40:00,14.81,14.89,14.8,14.85,158300.0,12.5775,12.6454,12.569,12.6114,158300.0
2013-07-02 09:45:00,14.85,14.96,14.85,14.95,198900.0,12.6114,12.7048,12.6114,12.6963,198900.0
2013-07-02 09:50:00,14.94,14.95,14.87,14.91,305000.0,12.6879,12.6963,12.6284,12.6624,305000.0
2013-07-02 09:55:00,14.91,14.94,14.88,14.94,110900.0,12.6624,12.6879,12.6369,12.6879,110900.0
2013-07-02 10:00:00,14.94,14.96,14.89,14.94,293400.0,12.6879,12.7048,12.6454,12.6879,293400.0
2013-07-02 10:05:00,14.93,14.99,14.93,14.96,111800.0,12.6794,12.7303,12.6794,12.7048,111800.0
2013-07-02 10:10:00,14.96,14.96,14.93,14.95,175500.0,12.7048,12.7048,12.6794,12.6963,175500.0
2013-07-02 10:15:00,14.95,14.96,14.9,14.95,109700.0,12.6963,12.7048,12.6539,12.6963,109700.0
2013-07-02 10:20:00,14.95,14.97,14.94,14.95,138900.0,12.6963,12.7133,12.6879,12.6963,138900.0
2013-07-02 10:25:00,14.95,14.96,14.92,14.93,141600.0,12.6963,12.7048,12.6709,12.6794,141600.0
2013-07-02 10:30:00,14.93,14.95,14.93,14.94,58900.0,12.6794,12.6963,12.6794,12.6879,58900.0
2013-07-02 10:35:00,14.95,14.96,14.93,14.94,69900.0,12.6963,12.7048,12.6794,12.6879,69900.0
2013-07-02 10:40:00,14.95,14.99,14.95,14.96,89100.0,12.6963,12.7303,12.6963,12.7048,89100.0
2013-07-02 10:45:00,14.96,14.97,14.93,14.94,63300.0,12.7048,12.7133,12.6794,12.6879,63300.0
2013-07-02 10:50:00,14.93,14.96,14.93,14.96,87400.0,12.6794,12.7048,12.6794,12.7048,87400.0
2013-07-02 10:55:00,14.96,14.98,14.96,14.97,100000.0,12.7048,12.7218,12.7048,12.7133,100000.0
2013-07-02 11:00:00,14.97,14.97,14.95,14.95,75000.0,12.7133,12.7133,12.6963,12.6963,75000.0
2013-07-02 11:05:00,14.96,14.96,14.94,14.95,71800.0,12.7048,12.7048,12.6879,12.6963,71800.0
2013-07-02 11:10:00,14.95,14.97,14.94,14.97,82100.0,12.6963,12.7133,12.6879,12.7133,82100.0
2013-07-02 11:15:00,14.97,14.97,14.93,14.95,201600.0,12.7133,12.7133,12.6794,12.6963,201600.0
2013-07-02 11:20:00,14.95,14.96,14.92,14.96,96700.0,12.6963,12.7048,12.6709,12.7048,96700.0
2013-07-02 11:25:00,14.96,14.96,14.92,14.94,99200.0,12.7048,12.7048,12.6709,12.6879,99200.0
2013-07-02 11:30:00,14.94,14.95,14.93,14.94,59000.0,12.6879,12.6963,12.6794,12.6879,59000.0
2013-07-02 11:35:00,14.94,14.96,14.94,14.96,83300.0,12.6879,12.7048,12.6879,12.7048,83300.0
2013-07-02 11:40:00,14.96,14.96,14.95,14.95,42300.0,12.7048,12.7048,12.6963,12.6963,42300.0
2013-07-02 11:45:00,14.96,14.97,14.95,14.96,59800.0,12.7048,12.7133,12.6963,12.7048,59800.0
2013-07-02 11:50:00,14.97,14.97,14.94,14.94,110800.0,12.7133,12.7133,12.6879,12.6879,110800.0
2013-07-02 11:55:00,14.93,14.94,14.93,14.94,20200.0,12.6794,12.6879,12.6794,12.6879,20200.0
2013-07-02 12:00:00,14.94,14.94,14.92,14.93,65700.0,12.6879,12.6879,12.6709,12.6794,65700.0
2013-07-02 12:05:00,14.94,14.95,14.92,14.92,80800.0,12.6879,12.6963,12.6709,12.6709,80800.0
2013-07-02 12:10:00,14.92,14.92,14.89,14.89,138800.0,12.6709,12.6709,12.6454,12.6454,138800.0
2013-07-02 12:15:00,14.9,14.9,14.88,14.88,23600.0,12.6539,12.6539,12.6369,12.6369,23600.0
2013-07-02 12:20:00,14.89,14.9,14.88,14.89,34900.0,12.6454,12.6539,12.6369,12.6454,34900.0
2013-07-02 12:25:00,14.89,14.91,14.89,14.91,66000.0,12.6454,12.6624,12.6454,12.6624,66000.0
2013-07-02 12:30:00,14.91,14.91,14.89,14.89,82700.0,12.6624,12.6624,12.6454,12.6454,82700.0
2013-07-02 12:35:00,14.89,14.91,14.89,14.91,108200.0,12.6454,12.6624,12.6454,12.6624,108200.0
2013-07-02 12:40:00,14.91,14.91,14.87,14.87,67500.0,12.6624,12.6624,12.6284,12.6284,67500.0
2013-07-02 12:45:00,14.87,14.88,14.86,14.87,42100.0,12.6284,12.6369,12.6199,12.6284,42100.0
2013-07-02 12:50:00,14.87,14.88,14.87,14.88,28200.0,12.6284,12.6369,12.6284,12.6369,28200.0
2013-07-02 12:55:00,14.87,14.91,14.87,14.9,59400.0,12.6284,12.6624,12.6284,12.6539,59400.0
2013-07-02 13:00:00,14.89,14.9,14.88,14.88,45300.0,12.6454,12.6539,12.6369,12.6369,45300.0
2013-07-02 13:05:00,14.88,14.89,14.87,14.88,67300.0,12.6369,12.6454,12.6284,12.6369,67300.0
2013-07-02 13:10:00,14.87,14.88,14.84,14.85,68900.0,12.6284,12.6369,12.6029,12.6114,68900.0
2013-07-02 13:15:00,14.84,14.85,14.79,14.8,78400.0,12.6029,12.6114,12.5605,12.569,78400.0
2013-07-02 13:20:00,14.8,14.81,14.77,14.79,138800.0,12.569,12.5775,12.5435,12.5605,138800.0
2013-07-02 13:25:00,14.79,14.82,14.78,14.82,79400.0,12.5605,12.5859,12.552,12.5859,79400.0
2013-07-02 13:30:00,14.82,14.84,14.8,14.81,260100.0,12.5859,12.6029,12.569,12.5775,260100.0
2013-07-02 13:35:00,14.81,14.82,14.79,14.81,103300.0,12.5775,12.5859,12.5605,12.5775,103300.0
2013-07-02 13:40:00,14.81,14.81,14.78,14.81,42400.0,12.5775,12.5775,12.552,12.5775,42400.0
2013-07-02 13:45:00,14.81,14.81,14.79,14.81,41500.0,12.5775,12.5775,12.5605,12.5775,41500.0
2013-07-02 13:50:00,14.8,14.83,14.8,14.83,44100.0,12.569,12.5944,12.569,12.5944,44100.0
2013-07-02 13:55:00,14.82,14.83,14.82,14.83,37700.0,12.5859,12.5944,12.5859,12.5944,37700.0
2013-07-02 14:00:00,14.83,14.83,14.79,14.8,88800.0,12.5944,12.5944,12.5605,12.569,88800.0
2013-07-02 14:05:00,14.8,14.81,14.76,14.76,73900.0,12.569,12.5775,12.535,12.535,73900.0
2013-07-02 14:10:00,14.76,14.77,14.71,14.72,113100.0,12.535,12.5435,12.4925,12.501,113100.0
2013-07-02 14:15:00,14.72,14.73,14.69,14.71,135200.0,12.501,12.5095,12.4755,12.4925,135200.0
2013-07-02 14:20:00,14.71,14.72,14.69,14.71,145400.0,12.4925,12.501,12.4755,12.4925,145400.0
2013-07-02 14:25:00,14.71,14.72,14.68,14.71,113600.0,12.4925,12.501,12.467,12.4925,113600.0
2013-07-02 14:30:00,14.7,14.73,14.7,14.73,54200.0,12.484,12.5095,12.484,12.5095,54200.0
2013-07-02 14:35:00,14.73,14.75,14.71,14.71,122100.0,12.5095,12.5265,12.4925,12.4925,122100.0
2013-07-02 14:40:00,14.71,14.75,14.71,14.75,85200.0,12.4925,12.5265,12.4925,12.5265,85200.0
2013-07-02 14:45:00,14.75,14.76,14.72,14.76,98700.0,12.5265,12.535,12.501,12.535,98700.0
2013-07-02 14:50:00,14.76,14.79,14.75,14.78,93500.0,12.535,12.5605,12.5265,12.552,93500.0
2013-07-02 14:55:00,14.79,14.79,14.77,14.78,80100.0,12.5605,12.5605,12.5435,12.552,80100.0
2013-07-02 15:00:00,14.78,14.78,14.76,14.76,56400.0,12.552,12.552,12.535,12.535,56400.0
2013-07-02 15:05:00,14.76,14.76,14.74,14.74,77100.0,12.535,12.535,12.518,12.518,77100.0
2013-07-02 15:10:00,14.75,14.78,14.74,14.78,104200.0,12.5265,12.552,12.518,12.552,104200.0
2013-07-02 15:15:00,14.78,14.8,14.77,14.8,86300.0,12.552,12.569,12.5435,12.569,86300.0
2013-07-02 15:20:00,14.79,14.81,14.78,14.79,130600.0,12.5605,12.5775,12.552,12.5605,130600.0
2013-07-02 15:25:00,14.79,14.79,14.76,14.78,114500.0,12.5605,12.5605,12.535,12.552,114500.0
2013-07-02 15:30:00,14.78,14.78,14.75,14.76,93300.0,12.552,12.552,12.5265,12.535,93300.0
2013-07-02 15:35:00,14.76,14.78,14.75,14.78,169100.0,12.535,12.552,12.5265,12.552,169100.0
2013-07-02 15:40:00,14.78,14.78,14.77,14.77,104000.0,12.552,12.552,12.5435,12.5435,104000.0
2013-07-02 15:45:00,14.77,14.81,14.77,14.81,255000.0,12.5435,12.5775,12.5435,12.5775,255000.0
2013-07-02 15:50:00,14.81,14.84,14.8,14.82,383700.0,12.5775,12.6029,12.569,12.5859,383700.0
2013-07-02 15:55:00,14.82,14.83,14.81,14.81,532200.0,12.5859,12.5944,12.5775,12.5775,532200.0
2013-07-03 09:30:00,14.75,14.76,14.67,14.74,151100.0,12.5265,12.535,12.4586,12.518,151100.0
2013-07-03 09:35:00,14.74,14.78,14.72,14.78,58600.0,12.518,12.552,12.501,12.552,58600.0
2013-07-03 09:40:00,14.77,14.83,14.77,14.81,70400.0,12.5435,12.5944,12.5435,12.5775,70400.0
2013-07-03 09:45:00,14.82,14.86,14.81,14.84,173900.0,12.5859,12.6199,12.5775,12.6029,173900.0
2013-07-03 09:50:00,14.83,14.89,14.83,14.84,99500.0,12.5944,12.6454,12.5944,12.6029,99500.0
2013-07-03 09:55:00,14.84,14.89,14.84,14.84,96500.0,12.6029,12.6454,12.6029,12.6029,96500.0
2013-07-03 10:00:00,14.84,14.85,14.79,14.79,199700.0,12.6029,12.6114,12.5605,12.5605,199700.0
2013-07-03 10:05:00,14.8,14.83,14.79,14.83,73800.0,12.569,12.5944,12.5605,12.5944,73800.0
2013-07-03 10:10:00,14.83,14.86,14.79,14.86,73600.0,12.5944,12.6199,12.5605,12.6199,73600.0
2013-07-03 10:15:00,14.86,14.86,14.84,14.86,44400.0,12.6199,12.6199,12.6029,12.6199,44400.0
2013-07-03 10:20:00,14.86,14.92,14.85,14.91,61300.0,12.6199,12.6709,12.6114,12.6624,61300.0
2013-07-03 10:25:00,14.92,14.93,14.89,14.93,85800.0,12.6709,12.6794,12.6454,12.6794,85800.0
2013-07-03 10:30:00,14.93,14.94,14.89,14.9,117900.0,12.6794,12.6879,12.6454,12.6539,117900.0
2013-07-03 10:35:00,14.9,14.91,14.87,14.89,149300.0,12.6539,12.6624,12.6284,12.6454,149300.0
2013-07-03 10:40:00,14.9,14.94,14.9,14.94,128800.0,12.6539,12.6879,12.6539,12.6879,128800.0
2013-07-03 10:45:00,14.94,14.95,14.91,14.95,125800.0,12.6879,12.6963,12.6624,12.6963,125800.0
2013-07-03 10:50:00,14.94,14.97,14.94,14.96,150500.0,12.6879,12.7133,12.6879,12.7048,150500.0
2013-07-03 10:55:00,14.96,14.97,14.95,14.96,80600.0,12.7048,12.7133,12.6963,12.7048,80600.0
2013-07-03 11:00:00,14.96,14.99,14.96,14.96,119600.0,12.7048,12.7303,12.7048,12.7048,119600.0
2013-07-03 11:05:00,14.96,14.96,14.94,14.95,77500.0,12.7048,12.7048,12.6879,12.6963,77500.0
2013-07-03 11:10:00,14.95,15.0,14.94,15.0,135500.0,12.6963,12.7388,12.6879,12.7388,135500.0
2013-07-03 11:15:00,15.0,15.0,14.97,14.98,96800.0,12.7388,12.7388,12.7133,12.7218,96800.0
2013-07-03 11:20:00,14.98,14.99,14.94,14.94,93400.0,12.7218,12.7303,12.6879,12.6879,93400.0
2013-07-03 11:25:00,14.94,14.99,14.94,14.99,67800.0,12.6879,12.7303,12.6879,12.7303,67800.0
2013-07-03 11:30:00,14.99,15.0,14.98,15.0,61800.0,12.7303,12.7388,12.7218,12.7388,61800.0
2013-07-03 11:35:00,14.99,15.0,14.96,14.97,86200.0,12.7303,12.7388,12.7048,12.7133,86200.0
2013-07-03 11:40:00,14.98,14.99,14.96,14.98,143300.0,12.7218,12.7303,12.7048,12.7218,143300.0
2013-07-03 11:45:00,14.99,14.99,14.98,14.98,47700.0,12.7303,12.7303,12.7218,12.7218,47700.0
2013-07-03 11:50:00,14.99,15.01,14.98,15.01,83300.0,12.7303,12.7473,12.7218,12.7473,83300.0
2013-07-03 11:55:00,15.01,15.04,15.01,15.04,109800.0,12.7473,12.7728,12.7473,12.7728,109800.0
2013-07-03 12:00:00,15.04,15.05,15.02,15.04,86800.0,12.7728,12.7813,12.7558,12.7728,86800.0
2013-07-03 12:05:00,15.04,15.04,15.01,15.02,108000.0,12.7728,12.7728,12.7473,12.7558,108000.0
2013-07-03 12:10:00,15.01,15.03,14.99,15.0,154900.0,12.7473,12.7643,12.7303,12.7388,154900.0
2013-07-03 12:15:00,14.99,15.02,14.99,15.01,141500.0,12.7303,12.7558,12.7303,12.7473,141500.0
2013-07-03 12:20:00,15.01,15.03,15.01,15.03,42500.0,12.7473,12.7643,12.7473,12.7643,42500.0
2013-07-03 12:25:00,15.03,15.04,15.02,15.04,124400.0,12.7643,12.7728,12.7558,12.7728,124400.0
2013-07-03 12:30:00,15.04,15.04,15.03,15.03,115600.0,12.7728,12.7728,12.7643,12.7643,115600.0
2013-07-03 12:35:00,15.03,15.04,15.01,15.02,174100.0,12.7643,12.7728,12.7473,12.7558,174100.0
2013-07-03 12:40:00,15.01,15.02,15.01,15.02,110600.0,12.7473,12.7558,12.7473,12.7558,110600.0
2013-07-03 12:45:00,15.02,15.02,14.99,15.01,561600.0,12.7558,12.7558,12.7303,12.7473,561600.0
2013-07-03 12:50:00,15.02,15.03,15.0,15.0,140300.0,12.7558,12.7643,12.7388,12.7388,140300.0
2013-07-03 12:55:00,15.0,15.01,14.98,14.98,293600.0,12.7388,12.7473,12.7218,12.7218,293600.0
2013-07-05 09:30:00,15.12,15.15,15.04,15.11,388500.0,12.8407,12.8662,12.7728,12.8322,388500.0
2013-07-05 09:35:00,15.11,15.17,15.07,15.17,150000.0,12.8322,12.8832,12.7983,12.8832,150000.0
2013-07-05 09:40:00,15.17,15.17,15.08,15.08,566900.0,12.8832,12.8832,12.8067,12.8067,566900.0
2013-07-05 09:45:00,15.07,15.11,15.07,15.07,214100.0,12.7983,12.8322,12.7983,12.7983,214100.0
2013-07-05 09:50:00,15.07,15.1,15.05,15.05,100100.0,12.7983,12.8237,12.7813,12.7813,100100.0
2013-07-05 09:55:00,15.06,15.06,15.03,15.04,55300.0,12.7898,12.7898,12.7643,12.7728,55300.0
2013-07-05 10:00:00,15.04,15.06,15.01,15.05,142600.0,12.7728,12.7898,12.7473,12.7813,142600.0
2013-07-05 10:05:00,15.05,15.08,15.04,15.05,290700.0,12.7813,12.8067,12.7728,12.7813,290700.0
2013-07-05 10:10:00,15.04,15.04,14.98,15.03,168100.0,12.7728,12.7728,12.7218,12.7643,168100.0
2013-07-05 10:15:00,15.03,15.04,14.97,14.99,83800.0,12.7643,12.7728,12.7133,12.7303,83800.0
2013-07-05 10:20:00,14.98,14.99,14.97,14.99,121800.0,12.7218,12.7303,12.7133,12.7303,121800.0
2013-07-05 10:25:00,14.99,15.06,14.98,15.05,127900.0,12.7303,12.7898,12.7218,12.7813,127900.0
2013-07-05 10:30:00,15.06,15.11,15.04,15.1,156000.0,12.7898,12.8322,12.7728,12.8237,156000.0
2013-07-05 10:35:00,15.1,15.11,15.04,15.05,115400.0,12.8237,12.8322,12.7728,12.7813,115400.0
2013-07-05 10:40:00,15.06,15.08,15.03,15.05,97700.0,12.7898,12.8067,12.7643,12.7813,97700.0
2013-07-05 10:45:00,15.04,15.07,15.03,15.04,121300.0,12.7728,12.7983,12.7643,12.7728,121300.0
2013-07-05 10:50:00,15.04,15.08,15.04,15.08,71800.0,12.7728,12.8067,12.7728,12.8067,71800.0
2013-07-05 10:55:00,15.08,15.12,15.08,15.1,212500.0,12.8067,12.8407,12.8067,12.8237,212500.0
2013-07-05 11:00:00,15.1,15.12,15.09,15.11,63200.0,12.8237,12.8407,12.8152,12.8322,63200.0
2013-07-05 11:05:00,15.11,15.11,15.07,15.09,82200.0,12.8322,12.8322,12.7983,12.8152,82200.0
2013-07-05 11:10:00,15.09,15.11,15.06,15.07,54900.0,12.8152,12.8322,12.7898,12.7983,54900.0
2013-07-05 11:15:00,15.08,15.1,15.05,15.1,114700.0,12.8067,12.8237,12.7813,12.8237,114700.0
2013-07-05 11:20:00,15.1,15.11,15.08,15.09,54800.0,12.8237,12.8322,12.8067,12.8152,54800.0
2013-07-05 11:25:00,15.09,15.12,15.08,15.08,85600.0,12.8152,12.8407,12.8067,12.8067,85600.0
2013-07-05 11:30:00,15.07,15.08,15.05,15.06,58400.0,12.7983,12.8067,12.7813,12.7898,58400.0
2013-07-05 11:35:00,15.06,15.11,15.06,15.11,233900.0,12.7898,12.8322,12.7898,12.8322,233900.0
2013-07-05 11:40:00,15.1,15.1,15.07,15.08,50400.0,12.8237,12.8237,12.7983,12.8067,50400.0
2013-07-05 11:45:00,15.08,15.1,15.07,15.1,29300.0,12.8067,12.8237,12.7983,12.8237,29300.0
2013-07-05 11:50:00,15.1,15.12,15.09,15.1,55100.0,12.8237,12.8407,12.8152,12.8237,55100.0
2013-07-05 11:55:00,15.1,15.15,15.1,15.15,49600.0,12.8237,12.8662,12.8237,12.8662,49600.0
2013-07-05 12:00:00,15.15,15.18,15.15,15.17,53200.0,12.8662,12.8917,12.8662,12.8832,53200.0
2013-07-05 12:05:00,15.18,15.18,15.17,15.18,15800.0,12.8917,12.8917,12.8832,12.8917,15800.0
2013-07-05 12:10:00,15.18,15.2,15.17,15.19,98400.0,12.8917,12.9087,12.8832,12.9002,98400.0
2013-07-05 12:15:00,15.19,15.19,15.17,15.18,31900.0,12.9002,12.9002,12.8832,12.8917,31900.0
2013-07-05 12:20:00,15.18,15.19,15.17,15.19,55800.0,12.8917,12.9002,12.8832,12.9002,55800.0
2013-07-05 12:25:00,15.19,15.2,15.18,15.2,24600.0,12.9002,12.9087,12.8917,12.9087,24600.0
2013-07-05 12:30:00,15.2,15.2,15.19,15.2,19400.0,12.9087,12.9087,12.9002,12.9087,19400.0
2013-07-05 12:35:00,15.2,15.2,15.19,15.19,49200.0,12.9087,12.9087,12.9002,12.9002,49200.0
2013-07-05 12:40:00,15.19,15.2,15.18,15.2,70400.0,12.9002,12.9087,12.8917,12.9087,70400.0
2013-07-05 12:45:00,15.2,15.22,15.19,15.22,61200.0,12.9087,12.9256,12.9002,12.9256,61200.0
2013-07-05 12:50:00,15.22,15.22,15.2,15.21,55000.0,12.9256,12.9256,12.9087,12.9172,55000.0
2013-07-05 12:55:00,15.21,15.23,15.21,15.21,38400.0,12.9172,12.9341,12.9172,12.9172,38400.0
2013-07-05 13:00:00,15.21,15.23,15.18,15.19,92700.0,12.9172,12.9341,12.8917,12.9002,92700.0
2013-07-05 13:05:00,15.18,15.21,15.18,15.21,49400.0,12.8917,12.9172,12.8917,12.9172,49400.0
2013-07-05 13:10:00,15.21,15.23,15.2,15.23,84400.0,12.9172,12.9341,12.9087,12.9341,84400.0
2013-07-05 13:15:00,15.23,15.23,15.21,15.23,98100.0,12.9341,12.9341,12.9172,12.9341,98100.0
2013-07-05 13:20:00,15.22,15.23,15.2,15.22,41300.0,12.9256,12.9341,12.9087,12.9256,41300.0
2013-07-05 13:25:00,15.22,15.22,15.21,15.21,38300.0,12.9256,12.9256,12.9172,12.9172,38300.0
2013-07-05 13:30:00,15.21,15.24,15.21,15.24,38700.0,12.9172,12.9426,12.9172,12.9426,38700.0
2013-07-05 13:35:00,15.24,15.24,15.23,15.24,43800.0,12.9426,12.9426,12.9341,12.9426,43800.0
2013-07-05 13:40:00,15.24,15.25,15.23,15.23,82400.0,12.9426,12.9511,12.9341,12.9341,82400.0
2013-07-05 13:45:00,15.22,15.23,15.21,15.21,20400.0,12.9256,12.9341,12.9172,12.9172,20400.0
2013-07-05 13:50:00,15.22,15.24,15.21,15.24,42800.0,12.9256,12.9426,12.9172,12.9426,42800.0
2013-07-05 13:55:00,15.24,15.24,15.23,15.24,11100.0,12.9426,12.9426,12.9341,12.9426,11100.0
2013-07-05 14:00:00,15.24,15.25,15.23,15.25,49100.0,12.9426,12.9511,12.9341,12.9511,49100.0
2013-07-05 14:05:00,15.25,15.28,15.24,15.28,106100.0,12.9511,12.9766,12.9426,12.9766,106100.0
2013-07-05 14:10:00,15.28,15.31,15.27,15.31,165100.0,12.9766,13.0021,12.9681,13.0021,165100.0
2013-07-05 14:15:00,15.31,15.31,15.27,15.28,108600.0,13.0021,13.0021,12.9681,12.9766,108600.0
2013-07-05 14:20:00,15.29,15.3,15.27,15.28,69200.0,12.9851,12.9936,12.9681,12.9766,69200.0
2013-07-05 14:25:00,15.29,15.29,15.27,15.28,37500.0,12.9851,12.9851,12.9681,12.9766,37500.0
2013-07-05 14:30:00,15.28,15.3,15.27,15.28,76000.0,12.9766,12.9936,12.9681,12.9766,76000.0
2013-07-05 14:35:00,15.28,15.31,15.28,15.29,67000.0,12.9766,13.0021,12.9766,12.9851,67000.0
2013-07-05 14:40:00,15.29,15.29,15.27,15.28,53200.0,12.9851,12.9851,12.9681,12.9766,53200.0
2013-07-05 14:45:00,15.28,15.28,15.26,15.27,53500.0,12.9766,12.9766,12.9596,12.9681,53500.0
2013-07-05 14:50:00,15.28,15.29,15.27,15.28,28300.0,12.9766,12.9851,12.9681,12.9766,28300.0
2013-07-05 14:55:00,15.28,15.3,15.26,15.28,88500.0,12.9766,12.9936,12.9596,12.9766,88500.0
2013-07-05 15:00:00,15.28,15.28,15.26,15.28,30500.0,12.9766,12.9766,12.9596,12.9766,30500.0
2013-07-05 15:05:00,15.27,15.29,15.27,15.28,59700.0,12.9681,12.9851,12.9681,12.9766,59700.0
2013-07-05 15:10:00,15.28,15.28,15.25,15.26,92000.0,12.9766,12.9766,12.9511,12.9596,92000.0
2013-07-05 15:15:00,15.26,15.27,15.25,15.26,72200.0,12.9596,12.9681,12.9511,12.9596,72200.0
2013-07-05 15:20:00,15.25,15.26,15.23,15.23,73500.0,12.9511,12.9596,12.9341,12.9341,73500.0
2013-07-05 15:25:00,15.24,15.24,15.21,15.22,105900.0,12.9426,12.9426,12.9172,12.9256,105900.0
2013-07-05 15:30:00,15.22,15.23,15.21,15.23,82600.0,12.9256,12.9341,12.9172,12.9341,82600.0
2013-07-05 15:35:00,15.23,15.23,15.21,15.22,109100.0,12.9341,12.9341,12.9172,12.9256,109100.0
2013-07-05 15:40:00,15.22,15.22,15.2,15.21,199100.0,12.9256,12.9256,12.9087,12.9172,199100.0
2013-07-05 15:45:00,15.21,15.22,15.2,15.21,141300.0,12.9172,12.9256,12.9087,12.9172,141300.0
2013-07-05 15:50:00,15.21,15.24,15.2,15.23,260000.0,12.9172,12.9426,12.9087,12.9341,260000.0
2013-07-05 15:55:00,15.23,15.23,15.22,15.22,354900.0,12.9341,12.9341,12.9256,12.9256,354900.0
2013-07-08 09:30:00,15.36,15.41,15.33,15.37,516400.0,13.0445,13.087,13.0191,13.053,516400.0
2013-07-08 09:35:00,15.37,15.37,15.26,15.27,246000.0,13.053,13.053,12.9596,12.9681,246000.0
2013-07-08 09:40:00,15.26,15.29,15.24,15.25,402200.0,12.9596,12.9851,12.9426,12.9511,402200.0
2013-07-08 09:45:00,15.25,15.32,15.24,15.29,654400.0,12.9511,13.0106,12.9426,12.9851,654400.0
2013-07-08 09:50:00,15.29,15.31,15.25,15.25,925400.0,12.9851,13.0021,12.9511,12.9511,925400.0
2013-07-08 09:55:00,15.25,15.25,15.18,15.18,504800.0,12.9511,12.9511,12.8917,12.8917,504800.0
2013-07-08 10:00:00,15.18,15.23,15.15,15.21,547000.0,12.8917,12.9341,12.8662,12.9172,547000.0
2013-07-08 10:05:00,15.21,15.22,15.15,15.18,223400.0,12.9172,12.9256,12.8662,12.8917,223400.0
2013-07-08 10:10:00,15.18,15.22,15.18,15.18,247600.0,12.8917,12.9256,12.8917,12.8917,247600.0
2013-07-08 10:15:00,15.18,15.23,15.18,15.22,272800.0,12.8917,12.9341,12.8917,12.9256,272800.0
2013-07-08 10:20:00,15.22,15.26,15.2,15.26,487000.0,12.9256,12.9596,12.9087,12.9596,487000.0
2013-07-08 10:25:00,15.27,15.29,15.26,15.28,453000.0,12.9681,12.9851,12.9596,12.9766,453000.0
2013-07-08 10:30:00,15.28,15.29,15.26,15.27,401600.0,12.9766,12.9851,12.9596,12.9681,401600.0
2013-07-08 10:35:00,15.27,15.29,15.26,15.28,670600.0,12.9681,12.9851,12.9596,12.9766,670600.0
2013-07-08 10:40:00,15.27,15.29,15.24,15.24,537800.0,12.9681,12.9851,12.9426,12.9426,537800.0
2013-07-08 10:45:00,15.24,15.25,15.23,15.24,181600.0,12.9426,12.9511,12.9341,12.9426,181600.0
2013-07-08 10:50:00,15.24,15.24,15.17,15.18,238200.0,12.9426,12.9426,12.8832,12.8917,238200.0
2013-07-08 10:55:00,15.18,15.21,15.16,15.2,259400.0,12.8917,12.9172,12.8747,12.9087,259400.0
2013-07-08 11:00:00,15.2,15.22,15.19,15.2,152400.0,12.9087,12.9256,12.9002,12.9087,152400.0
2013-07-08 11:05:00,15.2,15.21,15.2,15.2,92200.0,12.9087,12.9172,12.9087,12.9087,92200.0
2013-07-08 11:10:00,15.21,15.23,15.2,15.22,237600.0,12.9172,12.9341,12.9087,12.9256,237600.0
2013-07-08 11:15:00,15.21,15.22,15.19,15.2,115400.0,12.9172,12.9256,12.9002,12.9087,115400.0
2013-07-08 11:20:00,15.21,15.21,15.18,15.19,193800.0,12.9172,12.9172,12.8917,12.9002,193800.0
2013-07-08 11:25:00,15.18,15.19,15.17,15.18,257200.0,12.8917,12.9002,12.8832,12.8917,257200.0
2013-07-08 11:30:00,15.18,15.19,15.17,15.19,195400.0,12.8917,12.9002,12.8832,12.9002,195400.0
2013-07-08 11:35:00,15.19,15.19,15.17,15.19,236600.0,12.9002,12.9002,12.8832,12.9002,236600.0
2013-07-08 11:40:00,15.18,15.2,15.18,15.2,89400.0,12.8917,12.9087,12.8917,12.9087,89400.0
2013-07-08 11:45:00,15.2,15.21,15.19,15.19,145600.0,12.9087,12.9172,12.9002,12.9002,145600.0
2013-07-08 11:50:00,15.19,15.2,15.19,15.2,70000.0,12.9002,12.9087,12.9002,12.9087,70000.0
2013-07-08 11:55:00,15.2,15.2,15.18,15.19,160800.0,12.9087,12.9087,12.8917,12.9002,160800.0
2013-07-08 12:00:00,15.19,15.19,15.16,15.17,129200.0,12.9002,12.9002,12.8747,12.8832,129200.0
2013-07-08 12:05:00,15.17,15.17,15.14,15.15,169800.0,12.8832,12.8832,12.8577,12.8662,169800.0
2013-07-08 12:10:00,15.16,15.16,15.13,15.13,100000.0,12.8747,12.8747,12.8492,12.8492,100000.0
2013-07-08 12:15:00,15.13,15.15,15.12,15.14,106400.0,12.8492,12.8662,12.8407,12.8577,106400.0
2013-07-08 12:20:00,15.14,15.16,15.14,15.16,65400.0,12.8577,12.8747,12.8577,12.8747,65400.0
2013-07-08 12:25:00,15.16,15.16,15.14,15.14,114800.0,12.8747,12.8747,12.8577,12.8577,114800.0
2013-07-08 12:30:00,15.15,15.17,15.14,15.17,104600.0,12.8662,12.8832,12.8577,12.8832,104600.0
2013-07-08 12:35:00,15.17,15.19,15.16,15.19,66200.0,12.8832,12.9002,12.8747,12.9002,66200.0
2013-07-08 12:40:00,15.18,15.19,15.15,15.16,140800.0,12.8917,12.9002,12.8662,12.8747,140800.0
2013-07-08 12:45:00,15.16,15.17,15.14,15.15,134600.0,12.8747,12.8832,12.8577,12.8662,134600.0
2013-07-08 12:50:00,15.15,15.17,15.14,15.17,83400.0,12.8662,12.8832,12.8577,12.8832,83400.0
2013-07-08 12:55:00,15.16,15.17,15.14,15.14,67400.0,12.8747,12.8832,12.8577,12.8577,67400.0
2013-07-08 13:00:00,15.14,15.16,15.14,15.16,88600.0,12.8577,12.8747,12.8577,12.8747,88600.0
2013-07-08 13:05:00,15.16,15.16,15.15,15.16,64400.0,12.8747,12.8747,12.8662,12.8747,64400.0
2013-07-08 13:10:00,15.16,15.17,15.15,15.15,60800.0,12.8747,12.8832,12.8662,12.8662,60800.0
2013-07-08 13:15:00,15.15,15.16,15.13,15.15,140200.0,12.8662,12.8747,12.8492,12.8662,140200.0
2013-07-08 13:20:00,15.15,15.15,15.13,15.14,120800.0,12.8662,12.8662,12.8492,12.8577,120800.0
2013-07-08 13:25:00,15.14,15.17,15.14,15.16,183800.0,12.8577,12.8832,12.8577,12.8747,183800.0
2013-07-08 13:30:00,15.15,15.16,15.14,15.16,74000.0,12.8662,12.8747,12.8577,12.8747,74000.0
2013-07-08 13:35:00,15.17,15.18,15.15,15.17,124800.0,12.8832,12.8917,12.8662,12.8832,124800.0
2013-07-08 13:40:00,15.17,15.17,15.15,15.16,99400.0,12.8832,12.8832,12.8662,12.8747,99400.0
2013-07-08 13:45:00,15.17,15.18,15.16,15.16,150800.0,12.8832,12.8917,12.8747,12.8747,150800.0
2013-07-08 13:50:00,15.17,15.17,15.15,15.15,56400.0,12.8832,12.8832,12.8662,12.8662,56400.0
2013-07-08 13:55:00,15.16,15.16,15.12,15.12,97800.0,12.8747,12.8747,12.8407,12.8407,97800.0
2013-07-08 14:00:00,15.13,15.13,15.11,15.13,206200.0,12.8492,12.8492,12.8322,12.8492,206200.0
2013-07-08 14:05:00,15.13,15.13,15.09,15.11,260400.0,12.8492,12.8492,12.8152,12.8322,260400.0
2013-07-08 14:10:00,15.11,15.12,15.07,15.07,169000.0,12.8322,12.8407,12.7983,12.7983,169000.0
2013-07-08 14:15:00,15.07,15.08,15.06,15.07,198800.0,12.7983,12.8067,12.7898,12.7983,198800.0
2013-07-08 14:20:00,15.08,15.08,15.06,15.06,124600.0,12.8067,12.8067,12.7898,12.7898,124600.0
2013-07-08 14:25:00,15.07,15.07,15.05,15.05,56000.0,12.7983,12.7983,12.7813,12.7813,56000.0
2013-07-08 14:30:00,15.06,15.09,15.06,15.08,375400.0,12.7898,12.8152,12.7898,12.8067,375400.0
2013-07-08 14:35:00,15.08,15.08,15.06,15.07,53200.0,12.8067,12.8067,12.7898,12.7983,53200.0
2013-07-08 14:40:00,15.06,15.07,15.06,15.06,55800.0,12.7898,12.7983,12.7898,12.7898,55800.0
2013-07-08 14:45:00,15.06,15.08,15.06,15.07,301000.0,12.7898,12.8067,12.7898,12.7983,301000.0
2013-07-08 14:50:00,15.07,15.09,15.07,15.09,105000.0,12.7983,12.8152,12.7983,12.8152,105000.0
2013-07-08 14:55:00,15.08,15.09,15.08,15.08,130800.0,12.8067,12.8152,12.8067,12.8067,130800.0
2013-07-08 15:00:00,15.09,15.09,15.05,15.06,158600.0,12.8152,12.8152,12.7813,12.7898,158600.0
2013-07-08 15:05:00,15.05,15.06,15.05,15.06,163600.0,12.7813,12.7898,12.7813,12.7898,163600.0
2013-07-08 15:10:00,15.06,15.07,15.05,15.07,287000.0,12.7898,12.7983,12.7813,12.7983,287000.0
2013-07-08 15:15:00,15.07,15.09,15.07,15.09,182400.0,12.7983,12.8152,12.7983,12.8152,182400.0
2013-07-08 15:20:00,15.09,15.09,15.06,15.06,213000.0,12.8152,12.8152,12.7898,12.7898,213000.0
2013-07-08 15:25:00,15.06,15.08,15.06,15.06,206800.0,12.7898,12.8067,12.7898,12.7898,206800.0
2013-07-08 15:30:00,15.06,15.07,15.04,15.07,311800.0,12.7898,12.7983,12.7728,12.7983,311800.0
2013-07-08 15:35:00,15.07,15.09,15.07,15.09,199600.0,12.7983,12.8152,12.7983,12.8152,199600.0
2013-07-08 15:40:00,15.09,15.1,15.08,15.1,120600.0,12.8152,12.8237,12.8067,12.8237,120600.0
2013-07-08 15:45:00,15.1,15.14,15.1,15.13,660400.0,12.8237,12.8577,12.8237,12.8492,660400.0
2013-07-08 15:50:00,15.13,15.13,15.1,15.1,433800.0,12.8492,12.8492,12.8237,12.8237,433800.0
2013-07-08 15:55:00,15.11,15.14,15.11,15.14,1015600.0,12.8322,12.8577,12.8322,12.8577,1015600.0
2013-07-09 09:30:00,15.41,15.51,15.37,15.42,608600.0,13.087,13.1719,13.053,13.0955,608600.0
2013-07-09 09:35:00,15.42,15.51,15.42,15.49,585200.0,13.0955,13.1719,13.0955,13.1549,585200.0
2013-07-09 09:40:00,15.49,15.54,15.48,15.51,697400.0,13.1549,13.1974,13.1465,13.1719,697400.0
2013-07-09 09:45:00,15.51,15.52,15.5,15.51,756300.0,13.1719,13.1804,13.1634,13.1719,756300.0
2013-07-09 09:50:00,15.52,15.56,15.51,15.52,875300.0,13.1804,13.2144,13.1719,13.1804,875300.0
2013-07-09 09:55:00,15.52,15.6,15.51,15.59,626700.0,13.1804,13.2484,13.1719,13.2399,626700.0
2013-07-09 10:00:00,15.59,15.67,15.55,15.67,1164000.0,13.2399,13.3078,13.2059,13.3078,1164000.0
2013-07-09 10:05:00,15.66,15.68,15.61,15.63,777900.0,13.2993,13.3163,13.2569,13.2738,777900.0
2013-07-09 10:10:00,15.62,15.69,15.61,15.68,589900.0,13.2653,13.3248,13.2569,13.3163,589900.0
2013-07-09 10:15:00,15.67,15.69,15.63,15.64,493500.0,13.3078,13.3248,13.2738,13.2823,493500.0
2013-07-09 10:20:00,15.65,15.67,15.62,15.63,923400.0,13.2908,13.3078,13.2653,13.2738,923400.0
2013-07-09 10:25:00,15.63,15.64,15.59,15.63,819900.0,13.2738,13.2823,13.2399,13.2738,819900.0
2013-07-09 10:30:00,15.62,15.66,15.62,15.65,826800.0,13.2653,13.2993,13.2653,13.2908,826800.0
2013-07-09 10:35:00,15.65,15.67,15.63,15.63,394600.0,13.2908,13.3078,13.2738,13.2738,394600.0
2013-07-09 10:40:00,15.63,15.64,15.6,15.63,226400.0,13.2738,13.2823,13.2484,13.2738,226400.0
2013-07-09 10:45:00,15.63,15.65,15.62,15.65,245000.0,13.2738,13.2908,13.2653,13.2908,245000.0
2013-07-09 10:50:00,15.65,15.69,15.64,15.66,503000.0,13.2908,13.3248,13.2823,13.2993,503000.0
2013-07-09 10:55:00,15.66,15.69,15.65,15.67,479000.0,13.2993,13.3248,13.2908,13.3078,479000.0
2013-07-09 11:00:00,15.68,15.69,15.66,15.68,359500.0,13.3163,13.3248,13.2993,13.3163,359500.0
2013-07-09 11:05:00,15.68,15.68,15.66,15.68,316200.0,13.3163,13.3163,13.2993,13.3163,316200.0
2013-07-09 11:10:00,15.68,15.69,15.66,15.68,159100.0,13.3163,13.3248,13.2993,13.3163,159100.0
2013-07-09 11:15:00,15.68,15.69,15.65,15.65,158200.0,13.3163,13.3248,13.2908,13.2908,158200.0
2013-07-09 11:20:00,15.66,15.68,15.65,15.67,281400.0,13.2993,13.3163,13.2908,13.3078,281400.0
2013-07-09 11:25:00,15.67,15.7,15.66,15.69,344800.0,13.3078,13.3333,13.2993,13.3248,344800.0
2013-07-09 11:30:00,15.68,15.72,15.68,15.72,184100.0,13.3163,13.3503,13.3163,13.3503,184100.0
2013-07-09 11:35:00,15.72,15.73,15.71,15.72,167000.0,13.3503,13.3588,13.3418,13.3503,167000.0
2013-07-09 11:40:00,15.71,15.72,15.7,15.71,190600.0,13.3418,13.3503,13.3333,13.3418,190600.0
2013-07-09 11:45:00,15.71,15.72,15.69,15.7,331400.0,13.3418,13.3503,13.3248,13.3333,331400.0
2013-07-09 11:50:00,15.7,15.71,15.66,15.67,256500.0,13.3333,13.3418,13.2993,13.3078,256500.0
2013-07-09 11:55:00,15.68,15.68,15.66,15.68,112700.0,13.3163,13.3163,13.2993,13.3163,112700.0
2013-07-09 12:00:00,15.68,15.68,15.67,15.68,43800.0,13.3163,13.3163,13.3078,13.3163,43800.0
2013-07-09 12:05:00,15.68,15.71,15.67,15.7,226100.0,13.3163,13.3418,13.3078,13.3333,226100.0
2013-07-09 12:10:00,15.71,15.71,15.69,15.7,276300.0,13.3418,13.3418,13.3248,13.3333,276300.0
2013-07-09 12:15:00,15.7,15.71,15.68,15.69,287600.0,13.3333,13.3418,13.3163,13.3248,287600.0
2013-07-09 12:20:00,15.69,15.7,15.68,15.7,90300.0,13.3248,13.3333,13.3163,13.3333,90300.0
2013-07-09 12:25:00,15.7,15.71,15.69,15.7,178800.0,13.3333,13.3418,13.3248,13.3333,178800.0
2013-07-09 12:30:00,15.7,15.71,15.69,15.7,131600.0,13.3333,13.3418,13.3248,13.3333,131600.0
2013-07-09 12:35:00,15.7,15.71,15.69,15.71,108300.0,13.3333,13.3418,13.3248,13.3418,108300.0
2013-07-09 12:40:00,15.7,15.71,15.69,15.7,163100.0,13.3333,13.3418,13.3248,13.3333,163100.0
2013-07-09 12:45:00,15.7,15.7,15.68,15.69,82900.0,13.3333,13.3333,13.3163,13.3248,82900.0
2013-07-09 12:50:00,15.69,15.71,15.68,15.71,124400.0,13.3248,13.3418,13.3163,13.3418,124400.0
2013-07-09 12:55:00,15.7,15.72,15.7,15.71,298700.0,13.3333,13.3503,13.3333,13.3418,298700.0
2013-07-09 13:00:00,15.71,15.72,15.68,15.69,209200.0,13.3418,13.3503,13.3163,13.3248,209200.0
2013-07-09 13:05:00,15.69,15.69,15.67,15.68,147700.0,13.3248,13.3248,13.3078,13.3163,147700.0
2013-07-09 13:10:00,15.68,15.7,15.67,15.69,168800.0,13.3163,13.3333,13.3078,13.3248,168800.0
2013-07-09 13:15:00,15.69,15.69,15.66,15.68,194200.0,13.3248,13.3248,13.2993,13.3163,194200.0
2013-07-09 13:20:00,15.68,15.69,15.65,15.66,272600.0,13.3163,13.3248,13.2908,13.2993,272600.0
2013-07-09 13:25:00,15.66,15.66,15.65,15.66,28600.0,13.2993,13.2993,13.2908,13.2993,28600.0
2013-07-09 13:30:00,15.65,15.66,15.6,15.63,497500.0,13.2908,13.2993,13.2484,13.2738,497500.0
2013-07-09 13:35:00,15.62,15.64,15.61,15.63,239100.0,13.2653,13.2823,13.2569,13.2738,239100.0
2013-07-09 13:40:00,15.63,15.63,15.61,15.62,211800.0,13.2738,13.2738,13.2569,13.2653,211800.0
2013-07-09 13:45:00,15.62,15.72,15.62,15.67,478500.0,13.2653,13.3503,13.2653,13.3078,478500.0
2013-07-09 13:50:00,15.67,15.67,15.65,15.65,225200.0,13.3078,13.3078,13.2908,13.2908,225200.0
2013-07-09 13:55:00,15.65,15.68,15.65,15.68,230500.0,13.2908,13.3163,13.2908,13.3163,230500.0
2013-07-09 14:00:00,15.68,15.69,15.65,15.66,199600.0,13.3163,13.3248,13.2908,13.2993,199600.0
2013-07-09 14:05:00,15.66,15.68,15.65,15.66,161300.0,13.2993,13.3163,13.2908,13.2993,161300.0
2013-07-09 14:10:00,15.66,15.68,15.66,15.67,159100.0,13.2993,13.3163,13.2993,13.3078,159100.0
2013-07-09 14:15:00,15.67,15.67,15.65,15.66,45200.0,13.3078,13.3078,13.2908,13.2993,45200.0
2013-07-09 14:20:00,15.66,15.66,15.64,15.65,94600.0,13.2993,13.2993,13.2823,13.2908,94600.0
2013-07-09 14:25:00,15.66,15.67,15.65,15.67,89100.0,13.2993,13.3078,13.2908,13.3078,89100.0
2013-07-09 14:30:00,15.67,15.67,15.66,15.66,77400.0,13.3078,13.3078,13.2993,13.2993,77400.0
2013-07-09 14:35:00,15.66,15.66,15.61,15.63,141400.0,13.2993,13.2993,13.2569,13.2738,141400.0
2013-07-09 14:40:00,15.62,15.63,15.62,15.63,127800.0,13.2653,13.2738,13.2653,13.2738,127800.0
2013-07-09 14:45:00,15.63,15.63,15.61,15.62,78900.0,13.2738,13.2738,13.2569,13.2653,78900.0
2013-07-09 14:50:00,15.61,15.64,15.61,15.64,237700.0,13.2569,13.2823,13.2569,13.2823,237700.0
2013-07-09 14:55:00,15.64,15.64,15.61,15.62,83400.0,13.2823,13.2823,13.2569,13.2653,83400.0
2013-07-09 15:00:00,15.62,15.63,15.61,15.61,106100.0,13.2653,13.2738,13.2569,13.2569,106100.0
2013-07-09 15:05:00,15.62,15.62,15.6,15.61,59100.0,13.2653,13.2653,13.2484,13.2569,59100.0
2013-07-09 15:10:00,15.61,15.61,15.59,15.6,296100.0,13.2569,13.2569,13.2399,13.2484,296100.0
2013-07-09 15:15:00,15.6,15.61,15.59,15.61,240900.0,13.2484,13.2569,13.2399,13.2569,240900.0
2013-07-09 15:20:00,15.61,15.62,15.6,15.62,80900.0,13.2569,13.2653,13.2484,13.2653,80900.0
2013-07-09 15:25:00,15.61,15.65,15.61,15.65,244200.0,13.2569,13.2908,13.2569,13.2908,244200.0
2013-07-09 15:30:00,15.65,15.68,15.61,15.68,378200.0,13.2908,13.3163,13.2569,13.3163,378200.0
2013-07-09 15:35:00,15.68,15.7,15.65,15.68,414400.0,13.3163,13.3333,13.2908,13.3163,414400.0
2013-07-09 15:40:00,15.68,15.69,15.66,15.68,247600.0,13.3163,13.3248,13.2993,13.3163,247600.0
2013-07-09 15:45:00,15.67,15.69,15.65,15.66,600100.0,13.3078,13.3248,13.2908,13.2993,600100.0
2013-07-09 15:50:00,15.66,15.66,15.63,15.64,555900.0,13.2993,13.2993,13.2738,13.2823,555900.0
2013-07-09 15:55:00,15.64,15.67,15.63,15.65,774500.0,13.2823,13.3078,13.2738,13.2908,774500.0
2013-07-10 09:30:00,15.6,15.75,15.6,15.74,468200.0,13.2484,13.3757,13.2484,13.3673,468200.0
2013-07-10 09:35:00,15.74,15.78,15.7,15.74,379200.0,13.3673,13.4012,13.3333,13.3673,379200.0
2013-07-10 09:40:00,15.74,15.87,15.74,15.87,320200.0,13.3673,13.4777,13.3673,13.4777,320200.0
2013-07-10 09:45:00,15.86,15.86,15.82,15.85,311400.0,13.4692,13.4692,13.4352,13.4607,311400.0
2013-07-10 09:50:00,15.85,15.92,15.83,15.92,807200.0,13.4607,13.5201,13.4437,13.5201,807200.0
2013-07-10 09:55:00,15.92,15.98,15.92,15.98,364500.0,13.5201,13.5711,13.5201,13.5711,364500.0
2013-07-10 10:00:00,15.98,16.07,15.97,16.01,939500.0,13.5711,13.6475,13.5626,13.5966,939500.0
2013-07-10 10:05:00,16.0,16.03,15.97,15.99,884200.0,13.5881,13.6135,13.5626,13.5796,884200.0
2013-07-10 10:10:00,15.99,16.07,15.98,16.05,697700.0,13.5796,13.6475,13.5711,13.6305,697700.0
2013-07-10 10:15:00,16.06,16.13,16.02,16.09,1582300.0,13.639,13.6985,13.605,13.6645,1582300.0
2013-07-10 10:20:00,16.1,16.18,16.09,16.13,632500.0,13.673,13.7409,13.6645,13.6985,632500.0
2013-07-10 10:25:00,16.13,16.14,16.08,16.09,300700.0,13.6985,13.707,13.656,13.6645,300700.0
2013-07-10 10:30:00,16.09,16.11,16.08,16.11,379500.0,13.6645,13.6815,13.656,13.6815,379500.0
2013-07-10 10:35:00,16.11,16.18,16.1,16.18,449700.0,13.6815,13.7409,13.673,13.7409,449700.0
2013-07-10 10:40:00,16.17,16.32,16.17,16.28,1171900.0,13.7324,13.8598,13.7324,13.8259,1171900.0
2013-07-10 10:45:00,16.28,16.28,16.23,16.25,203800.0,13.8259,13.8259,13.7834,13.8004,203800.0
2013-07-10 10:50:00,16.25,16.29,16.25,16.28,220100.0,13.8004,13.8343,13.8004,13.8259,220100.0
2013-07-10 10:55:00,16.27,16.36,16.26,16.33,572400.0,13.8174,13.8938,13.8089,13.8683,572400.0
2013-07-10 11:00:00,16.33,16.35,16.29,16.29,422600.0,13.8683,13.8853,13.8343,13.8343,422600.0
2013-07-10 11:05:00,16.29,16.3,16.25,16.3,346800.0,13.8343,13.8428,13.8004,13.8428,346800.0
2013-07-10 11:10:00,16.29,16.32,16.29,16.3,597600.0,13.8343,13.8598,13.8343,13.8428,597600.0
2013-07-10 11:15:00,16.3,16.38,16.3,16.38,669000.0,13.8428,13.9108,13.8428,13.9108,669000.0
2013-07-10 11:20:00,16.38,16.41,16.34,16.35,320300.0,13.9108,13.9363,13.8768,13.8853,320300.0
2013-07-10 11:25:00,16.35,16.36,16.32,16.35,358200.0,13.8853,13.8938,13.8598,13.8853,358200.0
2013-07-10 11:30:00,16.35,16.36,16.25,16.29,369000.0,13.8853,13.8938,13.8004,13.8343,369000.0
2013-07-10 11:35:00,16.28,16.32,16.27,16.32,118400.0,13.8259,13.8598,13.8174,13.8598,118400.0
2013-07-10 11:40:00,16.32,16.34,16.31,16.31,152400.0,13.8598,13.8768,13.8513,13.8513,152400.0
2013-07-10 11:45:00,16.31,16.32,16.28,16.29,166200.0,13.8513,13.8598,13.8259,13.8343,166200.0
2013-07-10 11:50:00,16.29,16.3,16.24,16.25,331700.0,13.8343,13.8428,13.7919,13.8004,331700.0
2013-07-10 11:55:00,16.24,16.25,16.22,16.22,300900.0,13.7919,13.8004,13.7749,13.7749,300900.0
2013-07-10 12:00:00,16.22,16.23,16.18,16.2,136500.0,13.7749,13.7834,13.7409,13.7579,136500.0
2013-07-10 12:05:00,16.2,16.2,16.18,16.19,87100.0,13.7579,13.7579,13.7409,13.7494,87100.0
2013-07-10 12:10:00,16.2,16.24,16.19,16.24,134200.0,13.7579,13.7919,13.7494,13.7919,134200.0
2013-07-10 12:15:00,16.24,16.25,16.21,16.22,147800.0,13.7919,13.8004,13.7664,13.7749,147800.0
2013-07-10 12:20:00,16.21,16.24,16.21,16.23,347500.0,13.7664,13.7919,13.7664,13.7834,347500.0
2013-07-10 12:25:00,16.24,16.28,16.23,16.28,98400.0,13.7919,13.8259,13.7834,13.8259,98400.0
2013-07-10 12:30:00,16.28,16.3,16.27,16.3,115100.0,13.8259,13.8428,13.8174,13.8428,115100.0
2013-07-10 12:35:00,16.29,16.3,16.29,16.3,82200.0,13.8343,13.8428,13.8343,13.8428,82200.0
2013-07-10 12:40:00,16.3,16.32,16.29,16.32,142800.0,13.8428,13.8598,13.8343,13.8598,142800.0
2013-07-10 12:45:00,16.32,16.34,16.31,16.34,61900.0,13.8598,13.8768,13.8513,13.8768,61900.0
2013-07-10 12:50:00,16.34,16.35,16.31,16.32,163200.0,13.8768,13.8853,13.8513,13.8598,163200.0
2013-07-10 12:55:00,16.32,16.34,16.31,16.34,163300.0,13.8598,13.8768,13.8513,13.8768,163300.0
2013-07-10 13:00:00,16.34,16.34,16.29,16.29,140400.0,13.8768,13.8768,13.8343,13.8343,140400.0
2013-07-10 13:05:00,16.29,16.3,16.26,16.27,69700.0,13.8343,13.8428,13.8089,13.8174,69700.0
2013-07-10 13:10:00,16.27,16.27,16.2,16.21,203900.0,13.8174,13.8174,13.7579,13.7664,203900.0
2013-07-10 13:15:00,16.21,16.25,16.21,16.21,194300.0,13.7664,13.8004,13.7664,13.7664,194300.0
2013-07-10 13:20:00,16.21,16.22,16.21,16.21,35500.0,13.7664,13.7749,13.7664,13.7664,35500.0
2013-07-10 13:25:00,16.21,16.25,16.21,16.25,94700.0,13.7664,13.8004,13.7664,13.8004,94700.0
2013-07-10 13:30:00,16.25,16.28,16.24,16.28,131600.0,13.8004,13.8259,13.7919,13.8259,131600.0
2013-07-10 13:35:00,16.28,16.29,16.27,16.29,83200.0,13.8259,13.8343,13.8174,13.8343,83200.0
2013-07-10 13:40:00,16.29,16.29,16.28,16.29,28700.0,13.8343,13.8343,13.8259,13.8343,28700.0
2013-07-10 13:45:00,16.29,16.32,16.28,16.32,94000.0,13.8343,13.8598,13.8259,13.8598,94000.0
2013-07-10 13:50:00,16.31,16.32,16.29,16.29,279300.0,13.8513,13.8598,13.8343,13.8343,279300.0
2013-07-10 13:55:00,16.29,16.3,16.23,16.25,354500.0,13.8343,13.8428,13.7834,13.8004,354500.0
2013-07-10 14:00:00,16.24,16.38,16.23,16.38,520900.0,13.7919,13.9108,13.7834,13.9108,520900.0
2013-07-10 14:05:00,16.38,16.41,16.34,16.4,799400.0,13.9108,13.9363,13.8768,13.9278,799400.0
2013-07-10 14:10:00,16.41,16.42,16.38,16.41,309500.0,13.9363,13.9447,13.9108,13.9363,309500.0
2013-07-10 14:15:00,16.41,16.45,16.41,16.45,204000.0,13.9363,13.9702,13.9363,13.9702,204000.0
2013-07-10 14:20:00,16.45,16.46,16.37,16.39,369400.0,13.9702,13.9787,13.9023,13.9193,369400.0
2013-07-10 14:25:00,16.39,16.39,16.31,16.34,712000.0,13.9193,13.9193,13.8513,13.8768,712000.0
2013-07-10 14:30:00,16.34,16.35,16.31,16.32,313600.0,13.8768,13.8853,13.8513,13.8598,313600.0
2013-07-10 14:35:00,16.32,16.33,16.23,16.26,413500.0,13.8598,13.8683,13.7834,13.8089,413500.0
2013-07-10 14:40:00,16.26,16.3,16.26,16.28,221600.0,13.8089,13.8428,13.8089,13.8259,221600.0
2013-07-10 14:45:00,16.27,16.28,16.18,16.19,312900.0,13.8174,13.8259,13.7409,13.7494,312900.0
2013-07-10 14:50:00,16.18,16.26,16.18,16.25,467900.0,13.7409,13.8089,13.7409,13.8004,467900.0
2013-07-10 14:55:00,16.25,16.3,16.23,16.27,499100.0,13.8004,13.8428,13.7834,13.8174,499100.0
2013-07-10 15:00:00,16.27,16.31,16.25,16.3,912300.0,13.8174,13.8513,13.8004,13.8428,912300.0
2013-07-10 15:05:00,16.3,16.3,16.21,16.21,396800.0,13.8428,13.8428,13.7664,13.7664,396800.0
2013-07-10 15:10:00,16.21,16.23,16.2,16.2,287500.0,13.7664,13.7834,13.7579,13.7579,287500.0
2013-07-10 15:15:00,16.21,16.21,16.19,16.21,169600.0,13.7664,13.7664,13.7494,13.7664,169600.0
2013-07-10 15:20:00,16.21,16.27,16.2,16.26,228800.0,13.7664,13.8174,13.7579,13.8089,228800.0
2013-07-10 15:25:00,16.27,16.32,16.26,16.3,252900.0,13.8174,13.8598,13.8089,13.8428,252900.0
2013-07-10 15:30:00,16.29,16.3,16.26,16.27,259600.0,13.8343,13.8428,13.8089,13.8174,259600.0
2013-07-10 15:35:00,16.28,16.29,16.26,16.28,329800.0,13.8259,13.8343,13.8089,13.8259,329800.0
2013-07-10 15:40:00,16.28,16.29,16.26,16.29,265000.0,13.8259,13.8343,13.8089,13.8343,265000.0
2013-07-10 15:45:00,16.29,16.29,16.25,16.27,367300.0,13.8343,13.8343,13.8004,13.8174,367300.0
2013-07-10 15:50:00,16.27,16.31,16.26,16.31,749900.0,13.8174,13.8513,13.8089,13.8513,749900.0
2013-07-10 15:55:00,16.3,16.33,16.29,16.3,908900.0,13.8428,13.8683,13.8343,13.8428,908900.0
2013-07-11 09:30:00,16.48,16.5,16.42,16.44,502900.0,13.9957,14.0127,13.9447,13.9617,502900.0
2013-07-11 09:35:00,16.44,16.5,16.43,16.48,324900.0,13.9617,14.0127,13.9532,13.9957,324900.0
2013-07-11 09:40:00,16.48,16.5,16.36,16.38,355700.0,13.9957,14.0127,13.8938,13.9108,355700.0
2013-07-11 09:45:00,16.38,16.42,16.38,16.39,314200.0,13.9108,13.9447,13.9108,13.9193,314200.0
2013-07-11 09:50:00,16.4,16.46,16.39,16.45,301200.0,13.9278,13.9787,13.9193,13.9702,301200.0
2013-07-11 09:55:00,16.45,16.47,16.38,16.42,284400.0,13.9702,13.9872,13.9108,13.9447,284400.0
2013-07-11 10:00:00,16.41,16.42,16.33,16.34,281000.0,13.9363,13.9447,13.8683,13.8768,281000.0
2013-07-11 10:05:00,16.33,16.35,16.28,16.33,343700.0,13.8683,13.8853,13.8259,13.8683,343700.0
2013-07-11 10:10:00,16.33,16.37,16.32,16.37,153700.0,13.8683,13.9023,13.8598,13.9023,153700.0
2013-07-11 10:15:00,16.37,16.38,16.34,16.36,195700.0,13.9023,13.9108,13.8768,13.8938,195700.0
2013-07-11 10:20:00,16.35,16.39,16.34,16.36,174500.0,13.8853,13.9193,13.8768,13.8938,174500.0
2013-07-11 10:25:00,16.35,16.39,16.35,16.38,126500.0,13.8853,13.9193,13.8853,13.9108,126500.0
2013-07-11 10:30:00,16.39,16.39,16.34,16.35,162600.0,13.9193,13.9193,13.8768,13.8853,162600.0
2013-07-11 10:35:00,16.35,16.36,16.32,16.33,170100.0,13.8853,13.8938,13.8598,13.8683,170100.0
2013-07-11 10:40:00,16.33,16.35,16.32,16.35,171700.0,13.8683,13.8853,13.8598,13.8853,171700.0
2013-07-11 10:45:00,16.35,16.39,16.34,16.39,216800.0,13.8853,13.9193,13.8768,13.9193,216800.0
2013-07-11 10:50:00,16.39,16.41,16.36,16.39,234900.0,13.9193,13.9363,13.8938,13.9193,234900.0
2013-07-11 10:55:00,16.39,16.4,16.36,16.37,165200.0,13.9193,13.9278,13.8938,13.9023,165200.0
2013-07-11 11:00:00,16.37,16.42,16.37,16.42,176500.0,13.9023,13.9447,13.9023,13.9447,176500.0
2013-07-11 11:05:00,16.42,16.45,16.42,16.44,79100.0,13.9447,13.9702,13.9447,13.9617,79100.0
2013-07-11 11:10:00,16.44,16.44,16.42,16.44,56200.0,13.9617,13.9617,13.9447,13.9617,56200.0
2013-07-11 11:15:00,16.44,16.44,16.4,16.41,93500.0,13.9617,13.9617,13.9278,13.9363,93500.0
2013-07-11 11:20:00,16.41,16.41,16.39,16.4,62400.0,13.9363,13.9363,13.9193,13.9278,62400.0
2013-07-11 11:25:00,16.4,16.41,16.38,16.39,87300.0,13.9278,13.9363,13.9108,13.9193,87300.0
2013-07-11 11:30:00,16.4,16.42,16.39,16.39,121100.0,13.9278,13.9447,13.9193,13.9193,121100.0
2013-07-11 11:35:00,16.39,16.43,16.39,16.41,157600.0,13.9193,13.9532,13.9193,13.9363,157600.0
2013-07-11 11:40:00,16.42,16.43,16.41,16.42,183000.0,13.9447,13.9532,13.9363,13.9447,183000.0
2013-07-11 11:45:00,16.42,16.42,16.4,16.41,53100.0,13.9447,13.9447,13.9278,13.9363,53100.0
2013-07-11 11:50:00,16.41,16.42,16.4,16.41,111400.0,13.9363,13.9447,13.9278,13.9363,111400.0
2013-07-11 11:55:00,16.4,16.41,16.4,16.41,21400.0,13.9278,13.9363,13.9278,13.9363,21400.0
2013-07-11 12:00:00,16.4,16.42,16.39,16.42,102500.0,13.9278,13.9447,13.9193,13.9447,102500.0
2013-07-11 12:05:00,16.41,16.44,16.41,16.43,101300.0,13.9363,13.9617,13.9363,13.9532,101300.0
2013-07-11 12:10:00,16.42,16.43,16.41,16.43,167100.0,13.9447,13.9532,13.9363,13.9532,167100.0
2013-07-11 12:15:00,16.43,16.45,16.42,16.45,101900.0,13.9532,13.9702,13.9447,13.9702,101900.0
2013-07-11 12:20:00,16.45,16.46,16.44,16.46,61000.0,13.9702,13.9787,13.9617,13.9787,61000.0
2013-07-11 12:25:00,16.45,16.46,16.4,16.4,260600.0,13.9702,13.9787,13.9278,13.9278,260600.0
2013-07-11 12:30:00,16.4,16.41,16.39,16.39,90600.0,13.9278,13.9363,13.9193,13.9193,90600.0
2013-07-11 12:35:00,16.4,16.4,16.37,16.39,81300.0,13.9278,13.9278,13.9023,13.9193,81300.0
2013-07-11 12:40:00,16.39,16.42,16.38,16.41,83100.0,13.9193,13.9447,13.9108,13.9363,83100.0
2013-07-11 12:45:00,16.42,16.42,16.39,16.39,46800.0,13.9447,13.9447,13.9193,13.9193,46800.0
2013-07-11 12:50:00,16.39,16.42,16.39,16.41,44100.0,13.9193,13.9447,13.9193,13.9363,44100.0
2013-07-11 12:55:00,16.41,16.41,16.4,16.4,50000.0,13.9363,13.9363,13.9278,13.9278,50000.0
2013-07-11 13:00:00,16.41,16.41,16.39,16.39,23200.0,13.9363,13.9363,13.9193,13.9193,23200.0
2013-07-11 13:05:00,16.39,16.4,16.38,16.4,208700.0,13.9193,13.9278,13.9108,13.9278,208700.0
2013-07-11 13:10:00,16.4,16.4,16.38,16.38,138300.0,13.9278,13.9278,13.9108,13.9108,138300.0
2013-07-11 13:15:00,16.38,16.39,16.38,16.39,78900.0,13.9108,13.9193,13.9108,13.9193,78900.0
2013-07-11 13:20:00,16.39,16.41,16.38,16.41,91100.0,13.9193,13.9363,13.9108,13.9363,91100.0
2013-07-11 13:25:00,16.41,16.41,16.38,16.38,286200.0,13.9363,13.9363,13.9108,13.9108,286200.0
2013-07-11 13:30:00,16.37,16.38,16.33,16.33,75200.0,13.9023,13.9108,13.8683,13.8683,75200.0
2013-07-11 13:35:00,16.34,16.38,16.34,16.37,61600.0,13.8768,13.9108,13.8768,13.9023,61600.0
2013-07-11 13:40:00,16.38,16.38,16.35,16.35,96200.0,13.9108,13.9108,13.8853,13.8853,96200.0
2013-07-11 13:45:00,16.35,16.37,16.35,16.35,132900.0,13.8853,13.9023,13.8853,13.8853,132900.0
2013-07-11 13:50:00,16.35,16.36,16.34,16.36,174800.0,13.8853,13.8938,13.8768,13.8938,174800.0
2013-07-11 13:55:00,16.35,16.36,16.35,16.36,85500.0,13.8853,13.8938,13.8853,13.8938,85500.0
2013-07-11 14:00:00,16.36,16.38,16.36,16.38,42500.0,13.8938,13.9108,13.8938,13.9108,42500.0
2013-07-11 14:05:00,16.38,16.41,16.37,16.41,156800.0,13.9108,13.9363,13.9023,13.9363,156800.0
2013-07-11 14:10:00,16.41,16.42,16.39,16.39,119100.0,13.9363,13.9447,13.9193,13.9193,119100.0
2013-07-11 14:15:00,16.4,16.4,16.38,16.39,151800.0,13.9278,13.9278,13.9108,13.9193,151800.0
2013-07-11 14:20:00,16.39,16.41,16.38,16.41,114200.0,13.9193,13.9363,13.9108,13.9363,114200.0
2013-07-11 14:25:00,16.41,16.44,16.4,16.41,148600.0,13.9363,13.9617,13.9278,13.9363,148600.0
2013-07-11 14:30:00,16.42,16.43,16.41,16.42,222800.0,13.9447,13.9532,13.9363,13.9447,222800.0
2013-07-11 14:35:00,16.42,16.44,16.41,16.44,221600.0,13.9447,13.9617,13.9363,13.9617,221600.0
2013-07-11 14:40:00,16.44,16.45,16.43,16.44,101700.0,13.9617,13.9702,13.9532,13.9617,101700.0
2013-07-11 14:45:00,16.45,16.46,16.44,16.46,118500.0,13.9702,13.9787,13.9617,13.9787,118500.0
2013-07-11 14:50:00,16.46,16.46,16.44,16.44,101900.0,13.9787,13.9787,13.9617,13.9617,101900.0
2013-07-11 14:55:00,16.44,16.45,16.41,16.43,179100.0,13.9617,13.9702,13.9363,13.9532,179100.0
2013-07-11 15:00:00,16.43,16.44,16.42,16.43,236600.0,13.9532,13.9617,13.9447,13.9532,236600.0
2013-07-11 15:05:00,16.43,16.43,16.41,16.41,199400.0,13.9532,13.9532,13.9363,13.9363,199400.0
2013-07-11 15:10:00,16.41,16.42,16.39,16.39,234700.0,13.9363,13.9447,13.9193,13.9193,234700.0
2013-07-11 15:15:00,16.39,16.41,16.38,16.41,213700.0,13.9193,13.9363,13.9108,13.9363,213700.0
2013-07-11 15:20:00,16.41,16.43,16.4,16.43,111300.0,13.9363,13.9532,13.9278,13.9532,111300.0
2013-07-11 15:25:00,16.43,16.44,16.41,16.43,124800.0,13.9532,13.9617,13.9363,13.9532,124800.0
2013-07-11 15:30:00,16.43,16.45,16.42,16.44,302000.0,13.9532,13.9702,13.9447,13.9617,302000.0
2013-07-11 15:35:00,16.45,16.45,16.43,16.44,155800.0,13.9702,13.9702,13.9532,13.9617,155800.0
2013-07-11 15:40:00,16.44,16.47,16.44,16.47,218200.0,13.9617,13.9872,13.9617,13.9872,218200.0
2013-07-11 15:45:00,16.46,16.5,16.46,16.49,490700.0,13.9787,14.0127,13.9787,14.0042,490700.0
2013-07-11 15:50:00,16.48,16.49,16.45,16.47,543000.0,13.9957,14.0042,13.9702,13.9872,543000.0
2013-07-11 15:55:00,16.48,16.49,16.47,16.49,585800.0,13.9957,14.0042,13.9872,14.0042,585800.0
2013-07-12 09:30:00,16.47,16.5,16.46,16.49,159900.0,13.9872,14.0127,13.9787,14.0042,159900.0
2013-07-12 09:35:00,16.49,16.55,16.48,16.51,371300.0,14.0042,14.0552,13.9957,14.0212,371300.0
2013-07-12 09:40:00,16.51,16.58,16.49,16.57,161800.0,14.0212,14.0806,14.0042,14.0721,161800.0
2013-07-12 09:45:00,16.57,16.59,16.56,16.59,126700.0,14.0721,14.0891,14.0636,14.0891,126700.0
2013-07-12 09:50:00,16.59,16.6,16.56,16.56,219400.0,14.0891,14.0976,14.0636,14.0636,219400.0
2013-07-12 09:55:00,16.55,16.56,16.51,16.52,149600.0,14.0552,14.0636,14.0212,14.0297,149600.0
2013-07-12 10:00:00,16.53,16.54,16.47,16.48,175300.0,14.0382,14.0467,13.9872,13.9957,175300.0
2013-07-12 10:05:00,16.48,16.49,16.43,16.46,374900.0,13.9957,14.0042,13.9532,13.9787,374900.0
2013-07-12 10:10:00,16.46,16.48,16.44,16.44,126300.0,13.9787,13.9957,13.9617,13.9617,126300.0
2013-07-12 10:15:00,16.44,16.51,16.43,16.5,176200.0,13.9617,14.0212,13.9532,14.0127,176200.0
2013-07-12 10:20:00,16.5,16.51,16.48,16.5,44200.0,14.0127,14.0212,13.9957,14.0127,44200.0
2013-07-12 10:25:00,16.5,16.51,16.48,16.51,105500.0,14.0127,14.0212,13.9957,14.0212,105500.0
2013-07-12 10:30:00,16.51,16.53,16.5,16.51,69500.0,14.0212,14.0382,14.0127,14.0212,69500.0
2013-07-12 10:35:00,16.51,16.53,16.5,16.52,86900.0,14.0212,14.0382,14.0127,14.0297,86900.0
2013-07-12 10:40:00,16.52,16.55,16.51,16.55,87000.0,14.0297,14.0552,14.0212,14.0552,87000.0
2013-07-12 10:45:00,16.55,16.56,16.53,16.53,70000.0,14.0552,14.0636,14.0382,14.0382,70000.0
2013-07-12 10:50:00,16.53,16.58,16.53,16.57,71500.0,14.0382,14.0806,14.0382,14.0721,71500.0
2013-07-12 10:55:00,16.57,16.6,16.56,16.59,90800.0,14.0721,14.0976,14.0636,14.0891,90800.0
2013-07-12 11:00:00,16.59,16.6,16.56,16.58,126900.0,14.0891,14.0976,14.0636,14.0806,126900.0
2013-07-12 11:05:00,16.59,16.59,16.57,16.57,63500.0,14.0891,14.0891,14.0721,14.0721,63500.0
2013-07-12 11:10:00,16.58,16.59,16.57,16.57,60800.0,14.0806,14.0891,14.0721,14.0721,60800.0
2013-07-12 11:15:00,16.57,16.57,16.54,16.55,84100.0,14.0721,14.0721,14.0467,14.0552,84100.0
2013-07-12 11:20:00,16.55,16.55,16.54,16.55,35300.0,14.0552,14.0552,14.0467,14.0552,35300.0
2013-07-12 11:25:00,16.54,16.57,16.52,16.53,73800.0,14.0467,14.0721,14.0297,14.0382,73800.0
2013-07-12 11:30:00,16.53,16.55,16.53,16.54,42300.0,14.0382,14.0552,14.0382,14.0467,42300.0
2013-07-12 11:35:00,16.54,16.55,16.53,16.54,47900.0,14.0467,14.0552,14.0382,14.0467,47900.0
2013-07-12 11:40:00,16.54,16.57,16.53,16.57,56900.0,14.0467,14.0721,14.0382,14.0721,56900.0
2013-07-12 11:45:00,16.57,16.57,16.54,16.55,33500.0,14.0721,14.0721,14.0467,14.0552,33500.0
2013-07-12 11:50:00,16.55,16.55,16.51,16.51,56900.0,14.0552,14.0552,14.0212,14.0212,56900.0
2013-07-12 11:55:00,16.51,16.53,16.51,16.53,61100.0,14.0212,14.0382,14.0212,14.0382,61100.0
2013-07-12 12:00:00,16.52,16.53,16.51,16.51,74300.0,14.0297,14.0382,14.0212,14.0212,74300.0
2013-07-12 12:05:00,16.51,16.53,16.51,16.52,76700.0,14.0212,14.0382,14.0212,14.0297,76700.0
2013-07-12 12:10:00,16.52,16.52,16.47,16.48,157900.0,14.0297,14.0297,13.9872,13.9957,157900.0
2013-07-12 12:15:00,16.48,16.49,16.46,16.47,317100.0,13.9957,14.0042,13.9787,13.9872,317100.0
2013-07-12 12:20:00,16.47,16.49,16.47,16.48,209100.0,13.9872,14.0042,13.9872,13.9957,209100.0
2013-07-12 12:25:00,16.48,16.51,16.48,16.51,104500.0,13.9957,14.0212,13.9957,14.0212,104500.0
2013-07-12 12:30:00,16.51,16.51,16.48,16.49,104300.0,14.0212,14.0212,13.9957,14.0042,104300.0
2013-07-12 12:35:00,16.49,16.53,16.48,16.53,166600.0,14.0042,14.0382,13.9957,14.0382,166600.0
2013-07-12 12:40:00,16.53,16.53,16.51,16.52,68000.0,14.0382,14.0382,14.0212,14.0297,68000.0
2013-07-12 12:45:00,16.52,16.53,16.49,16.52,233300.0,14.0297,14.0382,14.0042,14.0297,233300.0
2013-07-12 12:50:00,16.52,16.52,16.5,16.52,29100.0,14.0297,14.0297,14.0127,14.0297,29100.0
2013-07-12 12:55:00,16.51,16.52,16.51,16.52,26900.0,14.0212,14.0297,14.0212,14.0297,26900.0
2013-07-12 13:00:00,16.52,16.52,16.48,16.5,75500.0,14.0297,14.0297,13.9957,14.0127,75500.0
2013-07-12 13:05:00,16.5,16.51,16.48,16.49,68900.0,14.0127,14.0212,13.9957,14.0042,68900.0
2013-07-12 13:10:00,16.49,16.51,16.49,16.51,44800.0,14.0042,14.0212,14.0042,14.0212,44800.0
2013-07-12 13:15:00,16.5,16.54,16.5,16.54,36100.0,14.0127,14.0467,14.0127,14.0467,36100.0
2013-07-12 13:20:00,16.53,16.55,16.53,16.55,52600.0,14.0382,14.0552,14.0382,14.0552,52600.0
2013-07-12 13:25:00,16.55,16.55,16.53,16.54,26500.0,14.0552,14.0552,14.0382,14.0467,26500.0
2013-07-12 13:30:00,16.54,16.54,16.52,16.52,27100.0,14.0467,14.0467,14.0297,14.0297,27100.0
2013-07-12 13:35:00,16.53,16.54,16.52,16.53,40600.0,14.0382,14.0467,14.0297,14.0382,40600.0
2013-07-12 13:40:00,16.53,16.54,16.52,16.54,25400.0,14.0382,14.0467,14.0297,14.0467,25400.0
2013-07-12 13:45:00,16.54,16.56,16.53,16.55,46300.0,14.0467,14.0636,14.0382,14.0552,46300.0
2013-07-12 13:50:00,16.56,16.57,16.54,16.55,190500.0,14.0636,14.0721,14.0467,14.0552,190500.0
2013-07-12 13:55:00,16.55,16.55,16.53,16.54,79700.0,14.0552,14.0552,14.0382,14.0467,79700.0
2013-07-12 14:00:00,16.54,16.55,16.54,16.54,20800.0,14.0467,14.0552,14.0467,14.0467,20800.0
2013-07-12 14:05:00,16.55,16.55,16.53,16.54,98800.0,14.0552,14.0552,14.0382,14.0467,98800.0
2013-07-12 14:10:00,16.53,16.54,16.51,16.52,101400.0,14.0382,14.0467,14.0212,14.0297,101400.0
2013-07-12 14:15:00,16.53,16.53,16.5,16.5,63300.0,14.0382,14.0382,14.0127,14.0127,63300.0
2013-07-12 14:20:00,16.51,16.51,16.5,16.5,13700.0,14.0212,14.0212,14.0127,14.0127,13700.0
2013-07-12 14:25:00,16.51,16.53,16.5,16.52,30500.0,14.0212,14.0382,14.0127,14.0297,30500.0
2013-07-12 14:30:00,16.52,16.53,16.52,16.53,55900.0,14.0297,14.0382,14.0297,14.0382,55900.0
2013-07-12 14:35:00,16.53,16.53,16.51,16.52,172100.0,14.0382,14.0382,14.0212,14.0297,172100.0
2013-07-12 14:40:00,16.53,16.53,16.52,16.53,76800.0,14.0382,14.0382,14.0297,14.0382,76800.0
2013-07-12 14:45:00,16.52,16.52,16.5,16.52,190300.0,14.0297,14.0297,14.0127,14.0297,190300.0
2013-07-12 14:50:00,16.52,16.52,16.5,16.52,78300.0,14.0297,14.0297,14.0127,14.0297,78300.0
2013-07-12 14:55:00,16.51,16.55,16.51,16.55,148100.0,14.0212,14.0552,14.0212,14.0552,148100.0
2013-07-12 15:00:00,16.55,16.56,16.54,16.55,83100.0,14.0552,14.0636,14.0467,14.0552,83100.0
2013-07-12 15:05:00,16.55,16.56,16.55,16.55,48600.0,14.0552,14.0636,14.0552,14.0552,48600.0
2013-07-12 15:10:00,16.55,16.56,16.55,16.55,36900.0,14.0552,14.0636,14.0552,14.0552,36900.0
2013-07-12 15:15:00,16.55,16.58,16.55,16.57,302200.0,14.0552,14.0806,14.0552,14.0721,302200.0
2013-07-12 15:20:00,16.56,16.57,16.56,16.57,31100.0,14.0636,14.0721,14.0636,14.0721,31100.0
2013-07-12 15:25:00,16.57,16.6,16.56,16.6,164900.0,14.0721,14.0976,14.0636,14.0976,164900.0
2013-07-12 15:30:00,16.6,16.61,16.59,16.61,104500.0,14.0976,14.1061,14.0891,14.1061,104500.0
2013-07-12 15:35:00,16.61,16.61,16.6,16.61,98200.0,14.1061,14.1061,14.0976,14.1061,98200.0
2013-07-12 15:40:00,16.6,16.63,16.6,16.61,251500.0,14.0976,14.1231,14.0976,14.1061,251500.0
2013-07-12 15:45:00,16.62,16.63,16.61,16.63,613300.0,14.1146,14.1231,14.1061,14.1231,613300.0
2013-07-12 15:50:00,16.63,16.65,16.62,16.64,302400.0,14.1231,14.1401,14.1146,14.1316,302400.0
2013-07-12 15:55:00,16.64,16.66,16.63,16.66,699500.0,14.1316,14.1486,14.1231,14.1486,699500.0
2013-07-15 09:30:00,16.61,16.68,16.59,16.68,436900.0,14.1061,14.1656,14.0891,14.1656,436900.0
2013-07-15 09:35:00,16.69,16.7,16.63,16.66,200200.0,14.174,14.1825,14.1231,14.1486,200200.0
2013-07-15 09:40:00,16.66,16.68,16.65,16.66,141000.0,14.1486,14.1656,14.1401,14.1486,141000.0
2013-07-15 09:45:00,16.66,16.68,16.64,16.66,123600.0,14.1486,14.1656,14.1316,14.1486,123600.0
2013-07-15 09:50:00,16.67,16.67,16.65,16.66,134000.0,14.1571,14.1571,14.1401,14.1486,134000.0
2013-07-15 09:55:00,16.66,16.69,16.66,16.67,67600.0,14.1486,14.174,14.1486,14.1571,67600.0
2013-07-15 10:00:00,16.68,16.7,16.68,16.69,68000.0,14.1656,14.1825,14.1656,14.174,68000.0
2013-07-15 10:05:00,16.69,16.7,16.67,16.68,100400.0,14.174,14.1825,14.1571,14.1656,100400.0
2013-07-15 10:10:00,16.68,16.71,16.68,16.7,155900.0,14.1656,14.191,14.1656,14.1825,155900.0
2013-07-15 10:15:00,16.7,16.72,16.67,16.71,352800.0,14.1825,14.1995,14.1571,14.191,352800.0
2013-07-15 10:20:00,16.7,16.71,16.69,16.7,355000.0,14.1825,14.191,14.174,14.1825,355000.0
2013-07-15 10:25:00,16.7,16.7,16.64,16.64,122700.0,14.1825,14.1825,14.1316,14.1316,122700.0
2013-07-15 10:30:00,16.64,16.65,16.63,16.64,190500.0,14.1316,14.1401,14.1231,14.1316,190500.0
2013-07-15 10:35:00,16.64,16.65,16.62,16.64,109800.0,14.1316,14.1401,14.1146,14.1316,109800.0
2013-07-15 10:40:00,16.64,16.65,16.61,16.62,65600.0,14.1316,14.1401,14.1061,14.1146,65600.0
2013-07-15 10:45:00,16.62,16.63,16.6,16.63,86200.0,14.1146,14.1231,14.0976,14.1231,86200.0
2013-07-15 10:50:00,16.63,16.64,16.61,16.61,76700.0,14.1231,14.1316,14.1061,14.1061,76700.0
2013-07-15 10:55:00,16.62,16.63,16.61,16.62,99100.0,14.1146,14.1231,14.1061,14.1146,99100.0
2013-07-15 11:00:00,16.62,16.64,16.62,16.64,66700.0,14.1146,14.1316,14.1146,14.1316,66700.0
2013-07-15 11:05:00,16.64,16.66,16.63,16.64,38100.0,14.1316,14.1486,14.1231,14.1316,38100.0
2013-07-15 11:10:00,16.64,16.66,16.64,16.65,87100.0,14.1316,14.1486,14.1316,14.1401,87100.0
2013-07-15 11:15:00,16.65,16.66,16.62,16.62,57900.0,14.1401,14.1486,14.1146,14.1146,57900.0
2013-07-15 11:20:00,16.62,16.64,16.62,16.64,61400.0,14.1146,14.1316,14.1146,14.1316,61400.0
2013-07-15 11:25:00,16.64,16.64,16.62,16.64,56100.0,14.1316,14.1316,14.1146,14.1316,56100.0
2013-07-15 11:30:00,16.64,16.65,16.63,16.64,61900.0,14.1316,14.1401,14.1231,14.1316,61900.0
2013-07-15 11:35:00,16.63,16.64,16.59,16.6,96800.0,14.1231,14.1316,14.0891,14.0976,96800.0
2013-07-15 11:40:00,16.59,16.59,16.57,16.57,40900.0,14.0891,14.0891,14.0721,14.0721,40900.0
2013-07-15 11:45:00,16.57,16.58,16.57,16.58,15800.0,14.0721,14.0806,14.0721,14.0806,15800.0
2013-07-15 11:50:00,16.57,16.58,16.54,16.58,199900.0,14.0721,14.0806,14.0467,14.0806,199900.0
2013-07-15 11:55:00,16.58,16.58,16.57,16.57,23800.0,14.0806,14.0806,14.0721,14.0721,23800.0
2013-07-15 12:00:00,16.57,16.59,16.56,16.59,50600.0,14.0721,14.0891,14.0636,14.0891,50600.0
2013-07-15 12:05:00,16.59,16.6,16.58,16.59,46600.0,14.0891,14.0976,14.0806,14.0891,46600.0
2013-07-15 12:10:00,16.58,16.59,16.56,16.57,85300.0,14.0806,14.0891,14.0636,14.0721,85300.0
2013-07-15 12:15:00,16.56,16.58,16.56,16.57,80800.0,14.0636,14.0806,14.0636,14.0721,80800.0
2013-07-15 12:20:00,16.57,16.59,16.56,16.57,52500.0,14.0721,14.0891,14.0636,14.0721,52500.0
2013-07-15 12:25:00,16.57,16.58,16.54,16.54,69700.0,14.0721,14.0806,14.0467,14.0467,69700.0
2013-07-15 12:30:00,16.54,16.55,16.53,16.53,37100.0,14.0467,14.0552,14.0382,14.0382,37100.0
2013-07-15 12:35:00,16.53,16.54,16.51,16.51,216700.0,14.0382,14.0467,14.0212,14.0212,216700.0
2013-07-15 12:40:00,16.51,16.52,16.48,16.5,224600.0,14.0212,14.0297,13.9957,14.0127,224600.0
2013-07-15 12:45:00,16.5,16.5,16.49,16.5,78200.0,14.0127,14.0127,14.0042,14.0127,78200.0
2013-07-15 12:50:00,16.5,16.5,16.46,16.48,103900.0,14.0127,14.0127,13.9787,13.9957,103900.0
2013-07-15 12:55:00,16.48,16.5,16.48,16.48,73200.0,13.9957,14.0127,13.9957,13.9957,73200.0
2013-07-15 13:00:00,16.48,16.5,16.48,16.49,99800.0,13.9957,14.0127,13.9957,14.0042,99800.0
2013-07-15 13:05:00,16.5,16.5,16.49,16.5,23100.0,14.0127,14.0127,14.0042,14.0127,23100.0
2013-07-15 13:10:00,16.5,16.5,16.49,16.49,26600.0,14.0127,14.0127,14.0042,14.0042,26600.0
2013-07-15 13:15:00,16.49,16.51,16.49,16.49,79600.0,14.0042,14.0212,14.0042,14.0042,79600.0
2013-07-15 13:20:00,16.5,16.51,16.49,16.5,76000.0,14.0127,14.0212,14.0042,14.0127,76000.0
2013-07-15 13:25:00,16.49,16.51,16.49,16.5,60400.0,14.0042,14.0212,14.0042,14.0127,60400.0
2013-07-15 13:30:00,16.49,16.5,16.48,16.49,44900.0,14.0042,14.0127,13.9957,14.0042,44900.0
2013-07-15 13:35:00,16.48,16.5,16.48,16.5,36200.0,13.9957,14.0127,13.9957,14.0127,36200.0
2013-07-15 13:40:00,16.5,16.51,16.49,16.49,38800.0,14.0127,14.0212,14.0042,14.0042,38800.0
2013-07-15 13:45:00,16.5,16.5,16.48,16.5,55600.0,14.0127,14.0127,13.9957,14.0127,55600.0
2013-07-15 13:50:00,16.5,16.51,16.49,16.5,48300.0,14.0127,14.0212,14.0042,14.0127,48300.0
2013-07-15 13:55:00,16.5,16.5,16.49,16.5,18300.0,14.0127,14.0127,14.0042,14.0127,18300.0
2013-07-15 14:00:00,16.5,16.5,16.49,16.5,42400.0,14.0127,14.0127,14.0042,14.0127,42400.0
2013-07-15 14:05:00,16.5,16.5,16.49,16.5,14300.0,14.0127,14.0127,14.0042,14.0127,14300.0
2013-07-15 14:10:00,16.5,16.51,16.48,16.48,136200.0,14.0127,14.0212,13.9957,13.9957,136200.0
2013-07-15 14:15:00,16.48,16.49,16.47,16.47,98500.0,13.9957,14.0042,13.9872,13.9872,98500.0
2013-07-15 14:20:00,16.47,16.48,16.46,16.46,65400.0,13.9872,13.9957,13.9787,13.9787,65400.0
2013-07-15 14:25:00,16.46,16.47,16.46,16.47,43000.0,13.9787,13.9872,13.9787,13.9872,43000.0
2013-07-15 14:30:00,16.46,16.48,16.46,16.46,73300.0,13.9787,13.9957,13.9787,13.9787,73300.0
2013-07-15 14:35:00,16.46,16.48,16.46,16.46,64800.0,13.9787,13.9957,13.9787,13.9787,64800.0
2013-07-15 14:40:00,16.46,16.48,16.46,16.48,55200.0,13.9787,13.9957,13.9787,13.9957,55200.0
2013-07-15 14:45:00,16.48,16.49,16.47,16.48,92500.0,13.9957,14.0042,13.9872,13.9957,92500.0
2013-07-15 14:50:00,16.48,16.49,16.48,16.49,71800.0,13.9957,14.0042,13.9957,14.0042,71800.0
2013-07-15 14:55:00,16.49,16.5,16.48,16.48,95200.0,14.0042,14.0127,13.9957,13.9957,95200.0
2013-07-15 15:00:00,16.48,16.49,16.45,16.46,249200.0,13.9957,14.0042,13.9702,13.9787,249200.0
2013-07-15 15:05:00,16.46,16.48,16.45,16.47,131700.0,13.9787,13.9957,13.9702,13.9872,131700.0
2013-07-15 15:10:00,16.46,16.49,16.46,16.49,45400.0,13.9787,14.0042,13.9787,14.0042,45400.0
2013-07-15 15:15:00,16.49,16.5,16.48,16.5,131300.0,14.0042,14.0127,13.9957,14.0127,131300.0
2013-07-15 15:20:00,16.5,16.51,16.49,16.51,95400.0,14.0127,14.0212,14.0042,14.0212,95400.0
2013-07-15 15:25:00,16.51,16.52,16.49,16.49,194700.0,14.0212,14.0297,14.0042,14.0042,194700.0
2013-07-15 15:30:00,16.5,16.51,16.49,16.5,171500.0,14.0127,14.0212,14.0042,14.0127,171500.0
2013-07-15 15:35:00,16.5,16.51,16.48,16.5,162300.0,14.0127,14.0212,13.9957,14.0127,162300.0
2013-07-15 15:40:00,16.5,16.51,16.49,16.5,152000.0,14.0127,14.0212,14.0042,14.0127,152000.0
2013-07-15 15:45:00,16.49,16.5,16.49,16.5,125100.0,14.0042,14.0127,14.0042,14.0127,125100.0
2013-07-15 15:50:00,16.5,16.52,16.49,16.52,256700.0,14.0127,14.0297,14.0042,14.0297,256700.0
2013-07-15 15:55:00,16.52,16.52,16.45,16.46,995200.0,14.0297,14.0297,13.9702,13.9787,995200.0
2013-07-16 09:30:00,16.52,16.62,16.5,16.62,240300.0,14.0297,14.1146,14.0127,14.1146,240300.0
2013-07-16 09:35:00,16.62,16.63,16.59,16.6,133300.0,14.1146,14.1231,14.0891,14.0976,133300.0
2013-07-16 09:40:00,16.59,16.66,16.59,16.64,95300.0,14.0891,14.1486,14.0891,14.1316,95300.0
2013-07-16 09:45:00,16.64,16.69,16.64,16.69,88100.0,14.1316,14.174,14.1316,14.174,88100.0
2013-07-16 09:50:00,16.68,16.71,16.67,16.69,157800.0,14.1656,14.191,14.1571,14.174,157800.0
2013-07-16 09:55:00,16.68,16.7,16.64,16.64,115200.0,14.1656,14.1825,14.1316,14.1316,115200.0
2013-07-16 10:00:00,16.65,16.67,16.63,16.66,152900.0,14.1401,14.1571,14.1231,14.1486,152900.0
2013-07-16 10:05:00,16.66,16.71,16.66,16.7,126600.0,14.1486,14.191,14.1486,14.1825,126600.0
2013-07-16 10:10:00,16.7,16.71,16.67,16.68,174000.0,14.1825,14.191,14.1571,14.1656,174000.0
2013-07-16 10:15:00,16.67,16.69,16.67,16.69,107000.0,14.1571,14.174,14.1571,14.174,107000.0
2013-07-16 10:20:00,16.69,16.69,16.64,16.66,107900.0,14.174,14.174,14.1316,14.1486,107900.0
2013-07-16 10:25:00,16.67,16.68,16.64,16.64,75300.0,14.1571,14.1656,14.1316,14.1316,75300.0
2013-07-16 10:30:00,16.64,16.65,16.61,16.63,110800.0,14.1316,14.1401,14.1061,14.1231,110800.0
2013-07-16 10:35:00,16.63,16.63,16.6,16.6,138900.0,14.1231,14.1231,14.0976,14.0976,138900.0
2013-07-16 10:40:00,16.6,16.62,16.59,16.62,57600.0,14.0976,14.1146,14.0891,14.1146,57600.0
2013-07-16 10:45:00,16.62,16.63,16.61,16.61,117800.0,14.1146,14.1231,14.1061,14.1061,117800.0
2013-07-16 10:50:00,16.61,16.63,16.61,16.61,92200.0,14.1061,14.1231,14.1061,14.1061,92200.0
2013-07-16 10:55:00,16.62,16.64,16.6,16.61,89200.0,14.1146,14.1316,14.0976,14.1061,89200.0
2013-07-16 11:00:00,16.6,16.62,16.6,16.62,104700.0,14.0976,14.1146,14.0976,14.1146,104700.0
2013-07-16 11:05:00,16.61,16.62,16.58,16.59,123400.0,14.1061,14.1146,14.0806,14.0891,123400.0
2013-07-16 11:10:00,16.59,16.61,16.59,16.59,67500.0,14.0891,14.1061,14.0891,14.0891,67500.0
2013-07-16 11:15:00,16.59,16.61,16.59,16.61,60400.0,14.0891,14.1061,14.0891,14.1061,60400.0
2013-07-16 11:20:00,16.61,16.62,16.59,16.59,64700.0,14.1061,14.1146,14.0891,14.0891,64700.0
2013-07-16 11:25:00,16.59,16.6,16.58,16.59,40700.0,14.0891,14.0976,14.0806,14.0891,40700.0
2013-07-16 11:30:00,16.59,16.61,16.59,16.59,44000.0,14.0891,14.1061,14.0891,14.0891,44000.0
2013-07-16 11:35:00,16.59,16.62,16.59,16.6,97600.0,14.0891,14.1146,14.0891,14.0976,97600.0
2013-07-16 11:40:00,16.59,16.6,16.54,16.55,63000.0,14.0891,14.0976,14.0467,14.0552,63000.0
2013-07-16 11:45:00,16.54,16.55,16.52,16.52,39500.0,14.0467,14.0552,14.0297,14.0297,39500.0
2013-07-16 11:50:00,16.52,16.54,16.52,16.53,138300.0,14.0297,14.0467,14.0297,14.0382,138300.0
2013-07-16 11:55:00,16.54,16.56,16.53,16.55,62800.0,14.0467,14.0636,14.0382,14.0552,62800.0
2013-07-16 12:00:00,16.55,16.56,16.55,16.56,47300.0,14.0552,14.0636,14.0552,14.0636,47300.0
2013-07-16 12:05:00,16.56,16.61,16.55,16.61,130400.0,14.0636,14.1061,14.0552,14.1061,130400.0
2013-07-16 12:10:00,16.61,16.65,16.61,16.62,177100.0,14.1061,14.1401,14.1061,14.1146,177100.0
2013-07-16 12:15:00,16.62,16.63,16.61,16.63,21300.0,14.1146,14.1231,14.1061,14.1231,21300.0
2013-07-16 12:20:00,16.62,16.62,16.61,16.62,36400.0,14.1146,14.1146,14.1061,14.1146,36400.0
2013-07-16 12:25:00,16.62,16.62,16.6,16.62,63700.0,14.1146,14.1146,14.0976,14.1146,63700.0
2013-07-16 12:30:00,16.62,16.62,16.6,16.62,69300.0,14.1146,14.1146,14.0976,14.1146,69300.0
2013-07-16 12:35:00,16.61,16.62,16.61,16.61,7900.0,14.1061,14.1146,14.1061,14.1061,7900.0
2013-07-16 12:40:00,16.62,16.62,16.59,16.59,194200.0,14.1146,14.1146,14.0891,14.0891,194200.0
2013-07-16 12:45:00,16.59,16.6,16.56,16.56,47800.0,14.0891,14.0976,14.0636,14.0636,47800.0
2013-07-16 12:50:00,16.56,16.58,16.56,16.56,52600.0,14.0636,14.0806,14.0636,14.0636,52600.0
2013-07-16 12:55:00,16.56,16.58,16.56,16.57,26100.0,14.0636,14.0806,14.0636,14.0721,26100.0
2013-07-16 13:00:00,16.56,16.57,16.56,16.57,4700.0,14.0636,14.0721,14.0636,14.0721,4700.0
2013-07-16 13:05:00,16.57,16.58,16.56,16.57,43600.0,14.0721,14.0806,14.0636,14.0721,43600.0
2013-07-16 13:10:00,16.56,16.57,16.55,16.55,42500.0,14.0636,14.0721,14.0552,14.0552,42500.0
2013-07-16 13:15:00,16.55,16.55,16.53,16.54,53100.0,14.0552,14.0552,14.0382,14.0467,53100.0
2013-07-16 13:20:00,16.55,16.55,16.54,16.55,40100.0,14.0552,14.0552,14.0467,14.0552,40100.0
2013-07-16 13:25:00,16.55,16.55,16.53,16.55,28900.0,14.0552,14.0552,14.0382,14.0552,28900.0
2013-07-16 13:30:00,16.55,16.57,16.53,16.57,101500.0,14.0552,14.0721,14.0382,14.0721,101500.0
2013-07-16 13:35:00,16.57,16.57,16.56,16.57,47600.0,14.0721,14.0721,14.0636,14.0721,47600.0
2013-07-16 13:40:00,16.58,16.59,16.57,16.58,107800.0,14.0806,14.0891,14.0721,14.0806,107800.0
2013-07-16 13:45:00,16.58,16.59,16.57,16.57,45200.0,14.0806,14.0891,14.0721,14.0721,45200.0
2013-07-16 13:50:00,16.57,16.58,16.57,16.57,12100.0,14.0721,14.0806,14.0721,14.0721,12100.0
2013-07-16 13:55:00,16.58,16.59,16.57,16.57,70600.0,14.0806,14.0891,14.0721,14.0721,70600.0
2013-07-16 14:00:00,16.57,16.59,16.57,16.59,22100.0,14.0721,14.0891,14.0721,14.0891,22100.0
2013-07-16 14:05:00,16.58,16.6,16.58,16.6,24100.0,14.0806,14.0976,14.0806,14.0976,24100.0
2013-07-16 14:10:00,16.6,16.62,16.59,16.62,50100.0,14.0976,14.1146,14.0891,14.1146,50100.0
2013-07-16 14:15:00,16.62,16.62,16.61,16.61,124100.0,14.1146,14.1146,14.1061,14.1061,124100.0
2013-07-16 14:20:00,16.62,16.62,16.6,16.6,56000.0,14.1146,14.1146,14.0976,14.0976,56000.0
2013-07-16 14:25:00,16.6,16.61,16.58,16.58,73500.0,14.0976,14.1061,14.0806,14.0806,73500.0
2013-07-16 14:30:00,16.58,16.59,16.58,16.58,9400.0,14.0806,14.0891,14.0806,14.0806,9400.0
2013-07-16 14:35:00,16.58,16.59,16.58,16.58,8500.0,14.0806,14.0891,14.0806,14.0806,8500.0
2013-07-16 14:40:00,16.58,16.59,16.56,16.56,83600.0,14.0806,14.0891,14.0636,14.0636,83600.0
2013-07-16 14:45:00,16.56,16.58,16.56,16.58,87100.0,14.0636,14.0806,14.0636,14.0806,87100.0
2013-07-16 14:50:00,16.57,16.57,16.55,16.56,77800.0,14.0721,14.0721,14.0552,14.0636,77800.0
2013-07-16 14:55:00,16.57,16.57,16.55,16.55,37500.0,14.0721,14.0721,14.0552,14.0552,37500.0
2013-07-16 15:00:00,16.55,16.55,16.52,16.53,65400.0,14.0552,14.0552,14.0297,14.0382,65400.0
2013-07-16 15:05:00,16.53,16.54,16.52,16.54,50600.0,14.0382,14.0467,14.0297,14.0467,50600.0
2013-07-16 15:10:00,16.54,16.54,16.51,16.54,90400.0,14.0467,14.0467,14.0212,14.0467,90400.0
2013-07-16 15:15:00,16.54,16.56,16.54,16.56,160800.0,14.0467,14.0636,14.0467,14.0636,160800.0
2013-07-16 15:20:00,16.55,16.58,16.55,16.57,150100.0,14.0552,14.0806,14.0552,14.0721,150100.0
2013-07-16 15:25:00,16.57,16.58,16.56,16.58,77200.0,14.0721,14.0806,14.0636,14.0806,77200.0
2013-07-16 15:30:00,16.58,16.59,16.57,16.58,89500.0,14.0806,14.0891,14.0721,14.0806,89500.0
2013-07-16 15:35:00,16.59,16.59,16.57,16.59,86100.0,14.0891,14.0891,14.0721,14.0891,86100.0
2013-07-16 15:40:00,16.58,16.59,16.58,16.58,88400.0,14.0806,14.0891,14.0806,14.0806,88400.0
2013-07-16 15:45:00,16.58,16.59,16.58,16.59,70700.0,14.0806,14.0891,14.0806,14.0891,70700.0
2013-07-16 15:50:00,16.59,16.59,16.55,16.57,619500.0,14.0891,14.0891,14.0552,14.0721,619500.0
2013-07-16 15:55:00,16.57,16.58,16.56,16.57,453700.0,14.0721,14.0806,14.0636,14.0721,453700.0
2013-07-17 09:30:00,16.64,16.73,16.57,16.73,378600.0,14.1316,14.208,14.0721,14.208,378600.0
2013-07-17 09:35:00,16.73,16.76,16.67,16.69,275800.0,14.208,14.2335,14.1571,14.174,275800.0
2013-07-17 09:40:00,16.68,16.73,16.68,16.73,219000.0,14.1656,14.208,14.1656,14.208,219000.0
2013-07-17 09:45:00,16.73,16.73,16.66,16.69,134100.0,14.208,14.208,14.1486,14.174,134100.0
2013-07-17 09:50:00,16.69,16.71,16.66,16.66,152900.0,14.174,14.191,14.1486,14.1486,152900.0
2013-07-17 09:55:00,16.66,16.68,16.64,16.64,103300.0,14.1486,14.1656,14.1316,14.1316,103300.0
2013-07-17 10:00:00,16.64,16.65,16.62,16.64,100500.0,14.1316,14.1401,14.1146,14.1316,100500.0
2013-07-17 10:05:00,16.64,16.67,16.63,16.64,81300.0,14.1316,14.1571,14.1231,14.1316,81300.0
2013-07-17 10:10:00,16.64,16.68,16.63,16.67,105300.0,14.1316,14.1656,14.1231,14.1571,105300.0
2013-07-17 10:15:00,16.67,16.7,16.66,16.7,57800.0,14.1571,14.1825,14.1486,14.1825,57800.0
2013-07-17 10:20:00,16.7,16.72,16.69,16.7,94100.0,14.1825,14.1995,14.174,14.1825,94100.0
2013-07-17 10:25:00,16.71,16.71,16.68,16.68,100500.0,14.191,14.191,14.1656,14.1656,100500.0
2013-07-17 10:30:00,16.68,16.69,16.66,16.68,74700.0,14.1656,14.174,14.1486,14.1656,74700.0
2013-07-17 10:35:00,16.69,16.73,16.69,16.71,178900.0,14.174,14.208,14.174,14.191,178900.0
2013-07-17 10:40:00,16.71,16.72,16.69,16.71,66100.0,14.191,14.1995,14.174,14.191,66100.0
2013-07-17 10:45:00,16.7,16.71,16.65,16.69,165300.0,14.1825,14.191,14.1401,14.174,165300.0
2013-07-17 10:50:00,16.68,16.69,16.66,16.68,41000.0,14.1656,14.174,14.1486,14.1656,41000.0
2013-07-17 10:55:00,16.69,16.71,16.68,16.69,86100.0,14.174,14.191,14.1656,14.174,86100.0
2013-07-17 11:00:00,16.7,16.71,16.69,16.7,31300.0,14.1825,14.191,14.174,14.1825,31300.0
2013-07-17 11:05:00,16.7,16.71,16.67,16.69,90300.0,14.1825,14.191,14.1571,14.174,90300.0
2013-07-17 11:10:00,16.69,16.7,16.67,16.68,46900.0,14.174,14.1825,14.1571,14.1656,46900.0
2013-07-17 11:15:00,16.69,16.7,16.68,16.7,15900.0,14.174,14.1825,14.1656,14.1825,15900.0
2013-07-17 11:20:00,16.7,16.7,16.66,16.66,57800.0,14.1825,14.1825,14.1486,14.1486,57800.0
2013-07-17 11:25:00,16.66,16.68,16.65,16.67,73500.0,14.1486,14.1656,14.1401,14.1571,73500.0
2013-07-17 11:30:00,16.68,16.68,16.65,16.66,69700.0,14.1656,14.1656,14.1401,14.1486,69700.0
2013-07-17 11:35:00,16.66,16.67,16.64,16.65,85400.0,14.1486,14.1571,14.1316,14.1401,85400.0
2013-07-17 11:40:00,16.65,16.66,16.64,16.64,55800.0,14.1401,14.1486,14.1316,14.1316,55800.0
2013-07-17 11:45:00,16.65,16.66,16.64,16.66,71000.0,14.1401,14.1486,14.1316,14.1486,71000.0
2013-07-17 11:50:00,16.66,16.66,16.63,16.66,48600.0,14.1486,14.1486,14.1231,14.1486,48600.0
2013-07-17 11:55:00,16.65,16.67,16.65,16.65,102000.0,14.1401,14.1571,14.1401,14.1401,102000.0
2013-07-17 12:00:00,16.66,16.71,16.66,16.71,91100.0,14.1486,14.191,14.1486,14.191,91100.0
2013-07-17 12:05:00,16.7,16.74,16.7,16.71,110200.0,14.1825,14.2165,14.1825,14.191,110200.0
2013-07-17 12:10:00,16.71,16.75,16.71,16.72,100200.0,14.191,14.225,14.191,14.1995,100200.0
2013-07-17 12:15:00,16.72,16.76,16.72,16.75,115400.0,14.1995,14.2335,14.1995,14.225,115400.0
2013-07-17 12:20:00,16.76,16.76,16.75,16.75,24800.0,14.2335,14.2335,14.225,14.225,24800.0
2013-07-17 12:25:00,16.75,16.76,16.73,16.74,39400.0,14.225,14.2335,14.208,14.2165,39400.0
2013-07-17 12:30:00,16.74,16.76,16.73,16.76,29600.0,14.2165,14.2335,14.208,14.2335,29600.0
2013-07-17 12:35:00,16.76,16.78,16.75,16.76,85600.0,14.2335,14.2505,14.225,14.2335,85600.0
2013-07-17 12:40:00,16.76,16.76,16.74,16.75,49400.0,14.2335,14.2335,14.2165,14.225,49400.0
2013-07-17 12:45:00,16.75,16.77,16.75,16.76,30800.0,14.225,14.242,14.225,14.2335,30800.0
2013-07-17 12:50:00,16.77,16.77,16.75,16.76,28900.0,14.242,14.242,14.225,14.2335,28900.0
2013-07-17 12:55:00,16.75,16.76,16.73,16.73,23500.0,14.225,14.2335,14.208,14.208,23500.0
2013-07-17 13:00:00,16.73,16.75,16.72,16.74,102300.0,14.208,14.225,14.1995,14.2165,102300.0
2013-07-17 13:05:00,16.75,16.75,16.73,16.74,59700.0,14.225,14.225,14.208,14.2165,59700.0
2013-07-17 13:10:00,16.75,16.75,16.73,16.74,41900.0,14.225,14.225,14.208,14.2165,41900.0
2013-07-17 13:15:00,16.73,16.76,16.73,16.76,95900.0,14.208,14.2335,14.208,14.2335,95900.0
2013-07-17 13:20:00,16.76,16.78,16.73,16.74,96400.0,14.2335,14.2505,14.208,14.2165,96400.0
2013-07-17 13:25:00,16.75,16.75,16.7,16.7,64100.0,14.225,14.225,14.1825,14.1825,64100.0
2013-07-17 13:30:00,16.71,16.73,16.7,16.72,74800.0,14.191,14.208,14.1825,14.1995,74800.0
2013-07-17 13:35:00,16.73,16.74,16.71,16.73,39400.0,14.208,14.2165,14.191,14.208,39400.0
2013-07-17 13:40:00,16.73,16.74,16.72,16.73,69000.0,14.208,14.2165,14.1995,14.208,69000.0
2013-07-17 13:45:00,16.73,16.74,16.72,16.73,29600.0,14.208,14.2165,14.1995,14.208,29600.0
2013-07-17 13:50:00,16.74,16.76,16.73,16.75,73100.0,14.2165,14.2335,14.208,14.225,73100.0
2013-07-17 13:55:00,16.75,16.76,16.73,16.75,59800.0,14.225,14.2335,14.208,14.225,59800.0
2013-07-17 14:00:00,16.75,16.77,16.75,16.76,62200.0,14.225,14.242,14.225,14.2335,62200.0
2013-07-17 14:05:00,16.75,16.76,16.74,16.76,38100.0,14.225,14.2335,14.2165,14.2335,38100.0
2013-07-17 14:10:00,16.75,16.77,16.75,16.76,50500.0,14.225,14.242,14.225,14.2335,50500.0
2013-07-17 14:15:00,16.76,16.76,16.73,16.73,85200.0,14.2335,14.2335,14.208,14.208,85200.0
2013-07-17 14:20:00,16.73,16.76,16.73,16.75,60400.0,14.208,14.2335,14.208,14.225,60400.0
2013-07-17 14:25:00,16.75,16.75,16.74,16.75,18200.0,14.225,14.225,14.2165,14.225,18200.0
2013-07-17 14:30:00,16.75,16.75,16.71,16.71,102900.0,14.225,14.225,14.191,14.191,102900.0
2013-07-17 14:35:00,16.71,16.73,16.68,16.68,260600.0,14.191,14.208,14.1656,14.1656,260600.0
2013-07-17 14:40:00,16.68,16.69,16.64,16.66,112600.0,14.1656,14.174,14.1316,14.1486,112600.0
2013-07-17 14:45:00,16.66,16.66,16.62,16.63,60100.0,14.1486,14.1486,14.1146,14.1231,60100.0
2013-07-17 14:50:00,16.64,16.67,16.63,16.67,60000.0,14.1316,14.1571,14.1231,14.1571,60000.0
2013-07-17 14:55:00,16.66,16.68,16.66,16.68,19400.0,14.1486,14.1656,14.1486,14.1656,19400.0
2013-07-17 15:00:00,16.68,16.68,16.66,16.67,32300.0,14.1656,14.1656,14.1486,14.1571,32300.0
2013-07-17 15:05:00,16.67,16.68,16.66,16.66,35900.0,14.1571,14.1656,14.1486,14.1486,35900.0
2013-07-17 15:10:00,16.66,16.67,16.65,16.65,54300.0,14.1486,14.1571,14.1401,14.1401,54300.0
2013-07-17 15:15:00,16.65,16.68,16.64,16.68,103800.0,14.1401,14.1656,14.1316,14.1656,103800.0
2013-07-17 15:20:00,16.68,16.68,16.65,16.65,69900.0,14.1656,14.1656,14.1401,14.1401,69900.0
2013-07-17 15:25:00,16.66,16.68,16.66,16.66,69600.0,14.1486,14.1656,14.1486,14.1486,69600.0
2013-07-17 15:30:00,16.66,16.66,16.64,16.64,186200.0,14.1486,14.1486,14.1316,14.1316,186200.0
2013-07-17 15:35:00,16.64,16.65,16.63,16.64,56600.0,14.1316,14.1401,14.1231,14.1316,56600.0
2013-07-17 15:40:00,16.64,16.68,16.63,16.66,277100.0,14.1316,14.1656,14.1231,14.1486,277100.0
2013-07-17 15:45:00,16.66,16.68,16.65,16.68,73500.0,14.1486,14.1656,14.1401,14.1656,73500.0
2013-07-17 15:50:00,16.68,16.7,16.67,16.69,136800.0,14.1656,14.1825,14.1571,14.174,136800.0
2013-07-17 15:55:00,16.69,16.71,16.67,16.68,450600.0,14.174,14.191,14.1571,14.1656,450600.0
2013-07-18 09:30:00,16.64,16.67,16.46,16.48,441600.0,14.1316,14.1571,13.9787,13.9957,441600.0
2013-07-18 09:35:00,16.47,16.6,16.47,16.6,362900.0,13.9872,14.0976,13.9872,14.0976,362900.0
2013-07-18 09:40:00,16.61,16.64,16.52,16.53,281600.0,14.1061,14.1316,14.0297,14.0382,281600.0
2013-07-18 09:45:00,16.53,16.55,16.47,16.52,190600.0,14.0382,14.0552,13.9872,14.0297,190600.0
2013-07-18 09:50:00,16.51,16.52,16.41,16.41,445100.0,14.0212,14.0297,13.9363,13.9363,445100.0
2013-07-18 09:55:00,16.42,16.48,16.41,16.48,175300.0,13.9447,13.9957,13.9363,13.9957,175300.0
2013-07-18 10:00:00,16.49,16.54,16.47,16.53,272100.0,14.0042,14.0467,13.9872,14.0382,272100.0
2013-07-18 10:05:00,16.53,16.55,16.51,16.55,69500.0,14.0382,14.0552,14.0212,14.0552,69500.0
2013-07-18 10:10:00,16.55,16.56,16.53,16.54,293900.0,14.0552,14.0636,14.0382,14.0467,293900.0
2013-07-18 10:15:00,16.55,16.58,16.54,16.57,152100.0,14.0552,14.0806,14.0467,14.0721,152100.0
2013-07-18 10:20:00,16.58,16.68,16.58,16.66,210800.0,14.0806,14.1656,14.0806,14.1486,210800.0
2013-07-18 10:25:00,16.66,16.7,16.63,16.63,301500.0,14.1486,14.1825,14.1231,14.1231,301500.0
2013-07-18 10:30:00,16.64,16.66,16.63,16.66,203600.0,14.1316,14.1486,14.1231,14.1486,203600.0
2013-07-18 10:35:00,16.65,16.67,16.63,16.64,185800.0,14.1401,14.1571,14.1231,14.1316,185800.0
2013-07-18 10:40:00,16.64,16.65,16.6,16.63,392200.0,14.1316,14.1401,14.0976,14.1231,392200.0
2013-07-18 10:45:00,16.62,16.63,16.61,16.61,69300.0,14.1146,14.1231,14.1061,14.1061,69300.0
2013-07-18 10:50:00,16.62,16.63,16.59,16.6,279900.0,14.1146,14.1231,14.0891,14.0976,279900.0
2013-07-18 10:55:00,16.6,16.63,16.59,16.62,61100.0,14.0976,14.1231,14.0891,14.1146,61100.0
2013-07-18 11:00:00,16.62,16.66,16.61,16.62,195300.0,14.1146,14.1486,14.1061,14.1146,195300.0
2013-07-18 11:05:00,16.61,16.65,16.6,16.64,111800.0,14.1061,14.1401,14.0976,14.1316,111800.0
2013-07-18 11:10:00,16.65,16.7,16.65,16.68,183900.0,14.1401,14.1825,14.1401,14.1656,183900.0
2013-07-18 11:15:00,16.68,16.68,16.66,16.68,87000.0,14.1656,14.1656,14.1486,14.1656,87000.0
2013-07-18 11:20:00,16.67,16.68,16.64,16.66,90400.0,14.1571,14.1656,14.1316,14.1486,90400.0
2013-07-18 11:25:00,16.66,16.66,16.62,16.62,167800.0,14.1486,14.1486,14.1146,14.1146,167800.0
2013-07-18 11:30:00,16.62,16.64,16.61,16.63,120600.0,14.1146,14.1316,14.1061,14.1231,120600.0
2013-07-18 11:35:00,16.64,16.64,16.61,16.62,106700.0,14.1316,14.1316,14.1061,14.1146,106700.0
2013-07-18 11:40:00,16.61,16.64,16.61,16.62,76200.0,14.1061,14.1316,14.1061,14.1146,76200.0
2013-07-18 11:45:00,16.63,16.66,16.62,16.65,62000.0,14.1231,14.1486,14.1146,14.1401,62000.0
2013-07-18 11:50:00,16.64,16.66,16.64,16.66,40400.0,14.1316,14.1486,14.1316,14.1486,40400.0
2013-07-18 11:55:00,16.66,16.66,16.65,16.66,37000.0,14.1486,14.1486,14.1401,14.1486,37000.0
2013-07-18 12:00:00,16.65,16.67,16.64,16.66,79200.0,14.1401,14.1571,14.1316,14.1486,79200.0
2013-07-18 12:05:00,16.66,16.7,16.65,16.69,162500.0,14.1486,14.1825,14.1401,14.174,162500.0
2013-07-18 12:10:00,16.69,16.7,16.67,16.68,140900.0,14.174,14.1825,14.1571,14.1656,140900.0
2013-07-18 12:15:00,16.68,16.69,16.66,16.67,53900.0,14.1656,14.174,14.1486,14.1571,53900.0
2013-07-18 12:20:00,16.68,16.68,16.67,16.68,41600.0,14.1656,14.1656,14.1571,14.1656,41600.0
2013-07-18 12:25:00,16.67,16.68,16.66,16.66,39500.0,14.1571,14.1656,14.1486,14.1486,39500.0
2013-07-18 12:30:00,16.66,16.67,16.65,16.66,37200.0,14.1486,14.1571,14.1401,14.1486,37200.0
2013-07-18 12:35:00,16.66,16.66,16.64,16.65,93100.0,14.1486,14.1486,14.1316,14.1401,93100.0
2013-07-18 12:40:00,16.64,16.66,16.62,16.62,58800.0,14.1316,14.1486,14.1146,14.1146,58800.0
2013-07-18 12:45:00,16.62,16.63,16.6,16.61,57700.0,14.1146,14.1231,14.0976,14.1061,57700.0
2013-07-18 12:50:00,16.61,16.62,16.61,16.62,36400.0,14.1061,14.1146,14.1061,14.1146,36400.0
2013-07-18 12:55:00,16.62,16.62,16.58,16.59,42900.0,14.1146,14.1146,14.0806,14.0891,42900.0
2013-07-18 13:00:00,16.59,16.6,16.58,16.59,80400.0,14.0891,14.0976,14.0806,14.0891,80400.0
2013-07-18 13:05:00,16.58,16.6,16.58,16.59,75900.0,14.0806,14.0976,14.0806,14.0891,75900.0
2013-07-18 13:10:00,16.58,16.59,16.58,16.59,14700.0,14.0806,14.0891,14.0806,14.0891,14700.0
2013-07-18 13:15:00,16.59,16.59,16.54,16.54,62900.0,14.0891,14.0891,14.0467,14.0467,62900.0
2013-07-18 13:20:00,16.54,16.55,16.54,16.55,15000.0,14.0467,14.0552,14.0467,14.0552,15000.0
2013-07-18 13:25:00,16.54,16.55,16.54,16.54,13500.0,14.0467,14.0552,14.0467,14.0467,13500.0
2013-07-18 13:30:00,16.55,16.57,16.54,16.57,72200.0,14.0552,14.0721,14.0467,14.0721,72200.0
2013-07-18 13:35:00,16.56,16.6,16.56,16.6,37500.0,14.0636,14.0976,14.0636,14.0976,37500.0
2013-07-18 13:40:00,16.6,16.61,16.59,16.61,87600.0,14.0976,14.1061,14.0891,14.1061,87600.0
2013-07-18 13:45:00,16.61,16.63,16.61,16.61,50700.0,14.1061,14.1231,14.1061,14.1061,50700.0
2013-07-18 13:50:00,16.61,16.62,16.6,16.6,72500.0,14.1061,14.1146,14.0976,14.0976,72500.0
2013-07-18 13:55:00,16.6,16.63,16.6,16.61,49300.0,14.0976,14.1231,14.0976,14.1061,49300.0
2013-07-18 14:00:00,16.61,16.63,16.61,16.63,56600.0,14.1061,14.1231,14.1061,14.1231,56600.0
2013-07-18 14:05:00,16.62,16.63,16.61,16.62,32500.0,14.1146,14.1231,14.1061,14.1146,32500.0
2013-07-18 14:10:00,16.62,16.64,16.62,16.64,57600.0,14.1146,14.1316,14.1146,14.1316,57600.0
2013-07-18 14:15:00,16.64,16.65,16.63,16.64,75800.0,14.1316,14.1401,14.1231,14.1316,75800.0
2013-07-18 14:20:00,16.64,16.67,16.64,16.66,65700.0,14.1316,14.1571,14.1316,14.1486,65700.0
2013-07-18 14:25:00,16.66,16.66,16.65,16.66,63300.0,14.1486,14.1486,14.1401,14.1486,63300.0
2013-07-18 14:30:00,16.66,16.68,16.66,16.67,78400.0,14.1486,14.1656,14.1486,14.1571,78400.0
2013-07-18 14:35:00,16.66,16.68,16.66,16.68,21700.0,14.1486,14.1656,14.1486,14.1656,21700.0
2013-07-18 14:40:00,16.68,16.68,16.65,16.68,204700.0,14.1656,14.1656,14.1401,14.1656,204700.0
2013-07-18 14:45:00,16.67,16.69,16.66,16.66,53100.0,14.1571,14.174,14.1486,14.1486,53100.0
2013-07-18 14:50:00,16.67,16.67,16.65,16.65,23600.0,14.1571,14.1571,14.1401,14.1401,23600.0
2013-07-18 14:55:00,16.65,16.68,16.65,16.68,67700.0,14.1401,14.1656,14.1401,14.1656,67700.0
2013-07-18 15:00:00,16.67,16.68,16.65,16.66,103400.0,14.1571,14.1656,14.1401,14.1486,103400.0
2013-07-18 15:05:00,16.66,16.67,16.65,16.65,41500.0,14.1486,14.1571,14.1401,14.1401,41500.0
2013-07-18 15:10:00,16.65,16.66,16.63,16.63,98400.0,14.1401,14.1486,14.1231,14.1231,98400.0
2013-07-18 15:15:00,16.64,16.64,16.63,16.63,24600.0,14.1316,14.1316,14.1231,14.1231,24600.0
2013-07-18 15:20:00,16.64,16.65,16.63,16.64,46300.0,14.1316,14.1401,14.1231,14.1316,46300.0
2013-07-18 15:25:00,16.65,16.65,16.63,16.65,88200.0,14.1401,14.1401,14.1231,14.1401,88200.0
2013-07-18 15:30:00,16.64,16.65,16.64,16.64,23800.0,14.1316,14.1401,14.1316,14.1316,23800.0
2013-07-18 15:35:00,16.65,16.65,16.64,16.64,44100.0,14.1401,14.1401,14.1316,14.1316,44100.0
2013-07-18 15:40:00,16.64,16.65,16.63,16.63,97700.0,14.1316,14.1401,14.1231,14.1231,97700.0
2013-07-18 15:45:00,16.63,16.64,16.62,16.62,80100.0,14.1231,14.1316,14.1146,14.1146,80100.0
2013-07-18 15:50:00,16.63,16.63,16.59,16.59,508400.0,14.1231,14.1231,14.0891,14.0891,508400.0
2013-07-18 15:55:00,16.6,16.61,16.56,16.57,860100.0,14.0976,14.1061,14.0636,14.0721,860100.0
2013-07-19 09:30:00,16.64,16.64,16.44,16.48,1615100.0,14.1316,14.1316,13.9617,13.9957,1615100.0
2013-07-19 09:35:00,16.48,16.58,16.45,16.48,203600.0,13.9957,14.0806,13.9702,13.9957,203600.0
2013-07-19 09:40:00,16.48,16.5,16.46,16.48,148100.0,13.9957,14.0127,13.9787,13.9957,148100.0
2013-07-19 09:45:00,16.48,16.5,16.44,16.48,175700.0,13.9957,14.0127,13.9617,13.9957,175700.0
2013-07-19 09:50:00,16.47,16.48,16.44,16.47,73900.0,13.9872,13.9957,13.9617,13.9872,73900.0
2013-07-19 09:55:00,16.46,16.47,16.44,16.46,91200.0,13.9787,13.9872,13.9617,13.9787,91200.0
2013-07-19 10:00:00,16.46,16.48,16.45,16.46,112500.0,13.9787,13.9957,13.9702,13.9787,112500.0
2013-07-19 10:05:00,16.46,16.48,16.46,16.46,94000.0,13.9787,13.9957,13.9787,13.9787,94000.0
2013-07-19 10:10:00,16.47,16.47,16.44,16.44,162800.0,13.9872,13.9872,13.9617,13.9617,162800.0
2013-07-19 10:15:00,16.44,16.45,16.42,16.43,158900.0,13.9617,13.9702,13.9447,13.9532,158900.0
2013-07-19 10:20:00,16.44,16.44,16.42,16.43,103800.0,13.9617,13.9617,13.9447,13.9532,103800.0
2013-07-19 10:25:00,16.43,16.44,16.41,16.44,88000.0,13.9532,13.9617,13.9363,13.9617,88000.0
2013-07-19 10:30:00,16.44,16.46,16.41,16.41,187500.0,13.9617,13.9787,13.9363,13.9363,187500.0
2013-07-19 10:35:00,16.41,16.43,16.41,16.43,48100.0,13.9363,13.9532,13.9363,13.9532,48100.0
2013-07-19 10:40:00,16.42,16.43,16.41,16.42,60900.0,13.9447,13.9532,13.9363,13.9447,60900.0
2013-07-19 10:45:00,16.43,16.43,16.39,16.39,169700.0,13.9532,13.9532,13.9193,13.9193,169700.0
2013-07-19 10:50:00,16.39,16.42,16.39,16.41,104600.0,13.9193,13.9447,13.9193,13.9363,104600.0
2013-07-19 10:55:00,16.41,16.41,16.39,16.41,104400.0,13.9363,13.9363,13.9193,13.9363,104400.0
2013-07-19 11:00:00,16.4,16.43,16.4,16.43,59000.0,13.9278,13.9532,13.9278,13.9532,59000.0
2013-07-19 11:05:00,16.43,16.44,16.4,16.43,104700.0,13.9532,13.9617,13.9278,13.9532,104700.0
2013-07-19 11:10:00,16.43,16.45,16.42,16.45,40700.0,13.9532,13.9702,13.9447,13.9702,40700.0
2013-07-19 11:15:00,16.45,16.45,16.43,16.43,60500.0,13.9702,13.9702,13.9532,13.9532,60500.0
2013-07-19 11:20:00,16.44,16.44,16.43,16.44,22000.0,13.9617,13.9617,13.9532,13.9617,22000.0
2013-07-19 11:25:00,16.44,16.47,16.43,16.47,41800.0,13.9617,13.9872,13.9532,13.9872,41800.0
2013-07-19 11:30:00,16.46,16.49,16.45,16.48,78200.0,13.9787,14.0042,13.9702,13.9957,78200.0
2013-07-19 11:35:00,16.49,16.51,16.47,16.49,205000.0,14.0042,14.0212,13.9872,14.0042,205000.0
2013-07-19 11:40:00,16.48,16.5,16.48,16.49,83700.0,13.9957,14.0127,13.9957,14.0042,83700.0
2013-07-19 11:45:00,16.49,16.49,16.47,16.49,97000.0,14.0042,14.0042,13.9872,14.0042,97000.0
2013-07-19 11:50:00,16.48,16.5,16.47,16.5,54600.0,13.9957,14.0127,13.9872,14.0127,54600.0
2013-07-19 11:55:00,16.5,16.5,16.46,16.47,98000.0,14.0127,14.0127,13.9787,13.9872,98000.0
2013-07-19 12:00:00,16.48,16.48,16.47,16.48,14600.0,13.9957,13.9957,13.9872,13.9957,14600.0
2013-07-19 12:05:00,16.48,16.48,16.47,16.48,9500.0,13.9957,13.9957,13.9872,13.9957,9500.0
2013-07-19 12:10:00,16.48,16.48,16.45,16.45,156600.0,13.9957,13.9957,13.9702,13.9702,156600.0
2013-07-19 12:15:00,16.46,16.47,16.45,16.47,56500.0,13.9787,13.9872,13.9702,13.9872,56500.0
2013-07-19 12:20:00,16.46,16.47,16.45,16.46,23700.0,13.9787,13.9872,13.9702,13.9787,23700.0
2013-07-19 12:25:00,16.46,16.48,16.46,16.47,52000.0,13.9787,13.9957,13.9787,13.9872,52000.0
2013-07-19 12:30:00,16.47,16.47,16.46,16.47,8300.0,13.9872,13.9872,13.9787,13.9872,8300.0
2013-07-19 12:35:00,16.47,16.48,16.46,16.48,37600.0,13.9872,13.9957,13.9787,13.9957,37600.0
2013-07-19 12:40:00,16.48,16.48,16.46,16.46,40000.0,13.9957,13.9957,13.9787,13.9787,40000.0
2013-07-19 12:45:00,16.46,16.47,16.46,16.46,4000.0,13.9787,13.9872,13.9787,13.9787,4000.0
2013-07-19 12:50:00,16.46,16.47,16.44,16.45,59200.0,13.9787,13.9872,13.9617,13.9702,59200.0
2013-07-19 12:55:00,16.44,16.46,16.44,16.45,85200.0,13.9617,13.9787,13.9617,13.9702,85200.0
2013-07-19 13:00:00,16.46,16.48,16.46,16.48,33300.0,13.9787,13.9957,13.9787,13.9957,33300.0
2013-07-19 13:05:00,16.48,16.48,16.47,16.48,11900.0,13.9957,13.9957,13.9872,13.9957,11900.0
2013-07-19 13:10:00,16.48,16.48,16.46,16.46,41800.0,13.9957,13.9957,13.9787,13.9787,41800.0
2013-07-19 13:15:00,16.46,16.48,16.46,16.46,44500.0,13.9787,13.9957,13.9787,13.9787,44500.0
2013-07-19 13:20:00,16.46,16.47,16.46,16.47,6400.0,13.9787,13.9872,13.9787,13.9872,6400.0
2013-07-19 13:25:00,16.46,16.46,16.45,16.46,51300.0,13.9787,13.9787,13.9702,13.9787,51300.0
2013-07-19 13:30:00,16.46,16.48,16.46,16.48,54700.0,13.9787,13.9957,13.9787,13.9957,54700.0
2013-07-19 13:35:00,16.49,16.49,16.48,16.49,15800.0,14.0042,14.0042,13.9957,14.0042,15800.0
2013-07-19 13:40:00,16.48,16.49,16.47,16.49,57900.0,13.9957,14.0042,13.9872,14.0042,57900.0
2013-07-19 13:45:00,16.49,16.5,16.48,16.5,38800.0,14.0042,14.0127,13.9957,14.0127,38800.0
2013-07-19 13:50:00,16.49,16.5,16.49,16.5,12200.0,14.0042,14.0127,14.0042,14.0127,12200.0
2013-07-19 13:55:00,16.5,16.5,16.49,16.49,7100.0,14.0127,14.0127,14.0042,14.0042,7100.0
2013-07-19 14:00:00,16.5,16.5,16.49,16.5,15600.0,14.0127,14.0127,14.0042,14.0127,15600.0
2013-07-19 14:05:00,16.5,16.51,16.49,16.51,107400.0,14.0127,14.0212,14.0042,14.0212,107400.0
2013-07-19 14:10:00,16.51,16.53,16.51,16.53,38200.0,14.0212,14.0382,14.0212,14.0382,38200.0
2013-07-19 14:15:00,16.53,16.54,16.52,16.54,11100.0,14.0382,14.0467,14.0297,14.0467,11100.0
2013-07-19 14:20:00,16.54,16.55,16.53,16.53,105600.0,14.0467,14.0552,14.0382,14.0382,105600.0
2013-07-19 14:25:00,16.53,16.53,16.5,16.5,98700.0,14.0382,14.0382,14.0127,14.0127,98700.0
2013-07-19 14:30:00,16.51,16.51,16.49,16.5,59000.0,14.0212,14.0212,14.0042,14.0127,59000.0
2013-07-19 14:35:00,16.49,16.5,16.47,16.48,32000.0,14.0042,14.0127,13.9872,13.9957,32000.0
2013-07-19 14:40:00,16.47,16.48,16.46,16.46,63900.0,13.9872,13.9957,13.9787,13.9787,63900.0
2013-07-19 14:45:00,16.46,16.49,16.45,16.49,79700.0,13.9787,14.0042,13.9702,14.0042,79700.0
2013-07-19 14:50:00,16.49,16.49,16.48,16.49,24300.0,14.0042,14.0042,13.9957,14.0042,24300.0
2013-07-19 14:55:00,16.49,16.51,16.48,16.51,50400.0,14.0042,14.0212,13.9957,14.0212,50400.0
2013-07-19 15:00:00,16.51,16.52,16.5,16.51,26200.0,14.0212,14.0297,14.0127,14.0212,26200.0
2013-07-19 15:05:00,16.51,16.52,16.5,16.52,42000.0,14.0212,14.0297,14.0127,14.0297,42000.0
2013-07-19 15:10:00,16.52,16.52,16.51,16.52,19200.0,14.0297,14.0297,14.0212,14.0297,19200.0
2013-07-19 15:15:00,16.52,16.52,16.51,16.51,40100.0,14.0297,14.0297,14.0212,14.0212,40100.0
2013-07-19 15:20:00,16.51,16.53,16.51,16.52,98000.0,14.0212,14.0382,14.0212,14.0297,98000.0
2013-07-19 15:25:00,16.52,16.52,16.51,16.52,25000.0,14.0297,14.0297,14.0212,14.0297,25000.0
2013-07-19 15:30:00,16.52,16.54,16.52,16.54,105300.0,14.0297,14.0467,14.0297,14.0467,105300.0
2013-07-19 15:35:00,16.54,16.54,16.52,16.52,57300.0,14.0467,14.0467,14.0297,14.0297,57300.0
2013-07-19 15:40:00,16.52,16.53,16.52,16.53,72600.0,14.0297,14.0382,14.0297,14.0382,72600.0
2013-07-19 15:45:00,16.52,16.53,16.52,16.52,60700.0,14.0297,14.0382,14.0297,14.0297,60700.0
2013-07-19 15:50:00,16.53,16.58,16.53,16.57,352300.0,14.0382,14.0806,14.0382,14.0721,352300.0
2013-07-19 15:55:00,16.57,16.58,16.55,16.55,390700.0,14.0721,14.0806,14.0552,14.0552,390700.0
2013-07-22 09:30:00,16.71,16.71,16.41,16.41,745900.0,14.191,14.191,13.9363,13.9363,745900.0
2013-07-22 09:35:00,16.41,16.42,16.35,16.35,319000.0,13.9363,13.9447,13.8853,13.8853,319000.0
2013-07-22 09:40:00,16.36,16.36,16.28,16.29,276000.0,13.8938,13.8938,13.8259,13.8343,276000.0
2013-07-22 09:45:00,16.29,16.3,16.27,16.3,287000.0,13.8343,13.8428,13.8174,13.8428,287000.0
2013-07-22 09:50:00,16.3,16.37,16.29,16.37,132400.0,13.8428,13.9023,13.8343,13.9023,132400.0
2013-07-22 09:55:00,16.37,16.39,16.3,16.35,234900.0,13.9023,13.9193,13.8428,13.8853,234900.0
2013-07-22 10:00:00,16.35,16.38,16.35,16.38,88700.0,13.8853,13.9108,13.8853,13.9108,88700.0
2013-07-22 10:05:00,16.39,16.39,16.36,16.38,120700.0,13.9193,13.9193,13.8938,13.9108,120700.0
2013-07-22 10:10:00,16.38,16.41,16.37,16.38,87700.0,13.9108,13.9363,13.9023,13.9108,87700.0
2013-07-22 10:15:00,16.39,16.43,16.39,16.43,51500.0,13.9193,13.9532,13.9193,13.9532,51500.0
2013-07-22 10:20:00,16.42,16.44,16.42,16.43,46900.0,13.9447,13.9617,13.9447,13.9532,46900.0
2013-07-22 10:25:00,16.43,16.45,16.42,16.43,69000.0,13.9532,13.9702,13.9447,13.9532,69000.0
2013-07-22 10:30:00,16.43,16.46,16.42,16.43,84000.0,13.9532,13.9787,13.9447,13.9532,84000.0
2013-07-22 10:35:00,16.43,16.48,16.43,16.48,66300.0,13.9532,13.9957,13.9532,13.9957,66300.0
2013-07-22 10:40:00,16.48,16.49,16.47,16.48,57000.0,13.9957,14.0042,13.9872,13.9957,57000.0
2013-07-22 10:45:00,16.48,16.49,16.45,16.46,91300.0,13.9957,14.0042,13.9702,13.9787,91300.0
2013-07-22 10:50:00,16.47,16.51,16.46,16.47,330100.0,13.9872,14.0212,13.9787,13.9872,330100.0
2013-07-22 10:55:00,16.47,16.49,16.46,16.47,57100.0,13.9872,14.0042,13.9787,13.9872,57100.0
2013-07-22 11:00:00,16.48,16.49,16.45,16.46,75600.0,13.9957,14.0042,13.9702,13.9787,75600.0
2013-07-22 11:05:00,16.47,16.48,16.46,16.48,62800.0,13.9872,13.9957,13.9787,13.9957,62800.0
2013-07-22 11:10:00,16.48,16.52,16.48,16.52,105700.0,13.9957,14.0297,13.9957,14.0297,105700.0
2013-07-22 11:15:00,16.52,16.53,16.49,16.5,78400.0,14.0297,14.0382,14.0042,14.0127,78400.0
2013-07-22 11:20:00,16.51,16.51,16.5,16.51,6700.0,14.0212,14.0212,14.0127,14.0212,6700.0
2013-07-22 11:25:00,16.51,16.53,16.5,16.53,37800.0,14.0212,14.0382,14.0127,14.0382,37800.0
2013-07-22 11:30:00,16.53,16.54,16.48,16.5,545000.0,14.0382,14.0467,13.9957,14.0127,545000.0
2013-07-22 11:35:00,16.5,16.52,16.5,16.5,95900.0,14.0127,14.0297,14.0127,14.0127,95900.0
2013-07-22 11:40:00,16.5,16.52,16.5,16.51,52500.0,14.0127,14.0297,14.0127,14.0212,52500.0
2013-07-22 11:45:00,16.51,16.51,16.48,16.5,127100.0,14.0212,14.0212,13.9957,14.0127,127100.0
2013-07-22 11:50:00,16.49,16.49,16.45,16.46,167100.0,14.0042,14.0042,13.9702,13.9787,167100.0
2013-07-22 11:55:00,16.47,16.47,16.46,16.47,18900.0,13.9872,13.9872,13.9787,13.9872,18900.0
2013-07-22 12:00:00,16.46,16.47,16.44,16.44,42600.0,13.9787,13.9872,13.9617,13.9617,42600.0
2013-07-22 12:05:00,16.45,16.46,16.44,16.44,66300.0,13.9702,13.9787,13.9617,13.9617,66300.0
2013-07-22 12:10:00,16.44,16.45,16.4,16.43,134100.0,13.9617,13.9702,13.9278,13.9532,134100.0
2013-07-22 12:15:00,16.43,16.43,16.41,16.41,45800.0,13.9532,13.9532,13.9363,13.9363,45800.0
2013-07-22 12:20:00,16.42,16.42,16.36,16.38,167500.0,13.9447,13.9447,13.8938,13.9108,167500.0
2013-07-22 12:25:00,16.38,16.41,16.38,16.4,68600.0,13.9108,13.9363,13.9108,13.9278,68600.0
2013-07-22 12:30:00,16.41,16.41,16.38,16.38,35600.0,13.9363,13.9363,13.9108,13.9108,35600.0
2013-07-22 12:35:00,16.38,16.41,16.38,16.41,45900.0,13.9108,13.9363,13.9108,13.9363,45900.0
2013-07-22 12:40:00,16.41,16.41,16.38,16.39,68400.0,13.9363,13.9363,13.9108,13.9193,68400.0
2013-07-22 12:45:00,16.39,16.4,16.39,16.4,12600.0,13.9193,13.9278,13.9193,13.9278,12600.0
2013-07-22 12:50:00,16.4,16.4,16.39,16.4,61700.0,13.9278,13.9278,13.9193,13.9278,61700.0
2013-07-22 12:55:00,16.4,16.4,16.38,16.38,63100.0,13.9278,13.9278,13.9108,13.9108,63100.0
2013-07-22 13:00:00,16.38,16.4,16.38,16.4,33500.0,13.9108,13.9278,13.9108,13.9278,33500.0
2013-07-22 13:05:00,16.4,16.4,16.38,16.38,25300.0,13.9278,13.9278,13.9108,13.9108,25300.0
2013-07-22 13:10:00,16.38,16.38,16.37,16.37,56400.0,13.9108,13.9108,13.9023,13.9023,56400.0
2013-07-22 13:15:00,16.38,16.38,16.35,16.36,53900.0,13.9108,13.9108,13.8853,13.8938,53900.0
2013-07-22 13:20:00,16.36,16.36,16.35,16.35,17200.0,13.8938,13.8938,13.8853,13.8853,17200.0
2013-07-22 13:25:00,16.35,16.37,16.35,16.37,40200.0,13.8853,13.9023,13.8853,13.9023,40200.0
2013-07-22 13:30:00,16.37,16.38,16.36,16.38,43500.0,13.9023,13.9108,13.8938,13.9108,43500.0
2013-07-22 13:35:00,16.38,16.38,16.34,16.35,60000.0,13.9108,13.9108,13.8768,13.8853,60000.0
2013-07-22 13:40:00,16.35,16.35,16.32,16.33,46700.0,13.8853,13.8853,13.8598,13.8683,46700.0
2013-07-22 13:45:00,16.32,16.35,16.32,16.34,38000.0,13.8598,13.8853,13.8598,13.8768,38000.0
2013-07-22 13:50:00,16.34,16.36,16.34,16.36,20200.0,13.8768,13.8938,13.8768,13.8938,20200.0
2013-07-22 13:55:00,16.36,16.37,16.36,16.37,54000.0,13.8938,13.9023,13.8938,13.9023,54000.0
2013-07-22 14:00:00,16.36,16.38,16.36,16.38,19900.0,13.8938,13.9108,13.8938,13.9108,19900.0
2013-07-22 14:05:00,16.38,16.39,16.36,16.38,61600.0,13.9108,13.9193,13.8938,13.9108,61600.0
2013-07-22 14:10:00,16.39,16.41,16.39,16.39,65800.0,13.9193,13.9363,13.9193,13.9193,65800.0
2013-07-22 14:15:00,16.39,16.41,16.39,16.39,30700.0,13.9193,13.9363,13.9193,13.9193,30700.0
2013-07-22 14:20:00,16.39,16.4,16.39,16.39,16700.0,13.9193,13.9278,13.9193,13.9193,16700.0
2013-07-22 14:25:00,16.4,16.41,16.39,16.41,17100.0,13.9278,13.9363,13.9193,13.9363,17100.0
2013-07-22 14:30:00,16.41,16.43,16.4,16.43,37900.0,13.9363,13.9532,13.9278,13.9532,37900.0
2013-07-22 14:35:00,16.43,16.43,16.41,16.41,31800.0,13.9532,13.9532,13.9363,13.9363,31800.0
2013-07-22 14:40:00,16.41,16.43,16.41,16.43,125300.0,13.9363,13.9532,13.9363,13.9532,125300.0
2013-07-22 14:45:00,16.43,16.44,16.42,16.44,43900.0,13.9532,13.9617,13.9447,13.9617,43900.0
2013-07-22 14:50:00,16.44,16.44,16.42,16.42,40900.0,13.9617,13.9617,13.9447,13.9447,40900.0
2013-07-22 14:55:00,16.43,16.43,16.42,16.42,33600.0,13.9532,13.9532,13.9447,13.9447,33600.0
2013-07-22 15:00:00,16.42,16.43,16.41,16.41,33300.0,13.9447,13.9532,13.9363,13.9363,33300.0
2013-07-22 15:05:00,16.41,16.41,16.4,16.41,81600.0,13.9363,13.9363,13.9278,13.9363,81600.0
2013-07-22 15:10:00,16.4,16.41,16.4,16.41,18900.0,13.9278,13.9363,13.9278,13.9363,18900.0
2013-07-22 15:15:00,16.41,16.41,16.4,16.41,78400.0,13.9363,13.9363,13.9278,13.9363,78400.0
2013-07-22 15:20:00,16.41,16.41,16.4,16.41,36200.0,13.9363,13.9363,13.9278,13.9363,36200.0
2013-07-22 15:25:00,16.41,16.41,16.39,16.4,103900.0,13.9363,13.9363,13.9193,13.9278,103900.0
2013-07-22 15:30:00,16.39,16.4,16.38,16.39,81800.0,13.9193,13.9278,13.9108,13.9193,81800.0
2013-07-22 15:35:00,16.39,16.39,16.35,16.36,120400.0,13.9193,13.9193,13.8853,13.8938,120400.0
2013-07-22 15:40:00,16.36,16.36,16.33,16.34,310000.0,13.8938,13.8938,13.8683,13.8768,310000.0
2013-07-22 15:45:00,16.34,16.34,16.32,16.33,237300.0,13.8768,13.8768,13.8598,13.8683,237300.0
2013-07-22 15:50:00,16.32,16.36,16.32,16.36,220300.0,13.8598,13.8938,13.8598,13.8938,220300.0
2013-07-22 15:55:00,16.36,16.37,16.32,16.34,819200.0,13.8938,13.9023,13.8598,13.8768,819200.0
2013-07-23 09:30:00,16.38,16.5,16.38,16.5,196700.0,13.9108,14.0127,13.9108,14.0127,196700.0
2013-07-23 09:35:00,16.49,16.5,16.45,16.49,390900.0,14.0042,14.0127,13.9702,14.0042,390900.0
2013-07-23 09:40:00,16.5,16.51,16.48,16.5,272300.0,14.0127,14.0212,13.9957,14.0127,272300.0
2013-07-23 09:45:00,16.5,16.51,16.48,16.5,231300.0,14.0127,14.0212,13.9957,14.0127,231300.0
2013-07-23 09:50:00,16.49,16.51,16.48,16.5,200100.0,14.0042,14.0212,13.9957,14.0127,200100.0
2013-07-23 09:55:00,16.5,16.51,16.46,16.48,94400.0,14.0127,14.0212,13.9787,13.9957,94400.0
2013-07-23 10:00:00,16.49,16.49,16.42,16.42,81900.0,14.0042,14.0042,13.9447,13.9447,81900.0
2013-07-23 10:05:00,16.42,16.45,16.41,16.41,76900.0,13.9447,13.9702,13.9363,13.9363,76900.0
2013-07-23 10:10:00,16.41,16.42,16.35,16.35,132900.0,13.9363,13.9447,13.8853,13.8853,132900.0
2013-07-23 10:15:00,16.36,16.39,16.34,16.39,169800.0,13.8938,13.9193,13.8768,13.9193,169800.0
2013-07-23 10:20:00,16.39,16.4,16.36,16.36,86600.0,13.9193,13.9278,13.8938,13.8938,86600.0
2013-07-23 10:25:00,16.36,16.36,16.31,16.32,175600.0,13.8938,13.8938,13.8513,13.8598,175600.0
2013-07-23 10:30:00,16.32,16.35,16.31,16.34,73600.0,13.8598,13.8853,13.8513,13.8768,73600.0
2013-07-23 10:35:00,16.34,16.34,16.28,16.31,100700.0,13.8768,13.8768,13.8259,13.8513,100700.0
2013-07-23 10:40:00,16.3,16.36,16.3,16.36,56700.0,13.8428,13.8938,13.8428,13.8938,56700.0
2013-07-23 10:45:00,16.36,16.38,16.35,16.36,104200.0,13.8938,13.9108,13.8853,13.8938,104200.0
2013-07-23 10:50:00,16.36,16.38,16.35,16.38,13500.0,13.8938,13.9108,13.8853,13.9108,13500.0
2013-07-23 10:55:00,16.38,16.4,16.38,16.4,35300.0,13.9108,13.9278,13.9108,13.9278,35300.0
2013-07-23 11:00:00,16.39,16.39,16.36,16.38,88400.0,13.9193,13.9193,13.8938,13.9108,88400.0
2013-07-23 11:05:00,16.38,16.39,16.38,16.38,32000.0,13.9108,13.9193,13.9108,13.9108,32000.0
2013-07-23 11:10:00,16.38,16.38,16.35,16.36,181600.0,13.9108,13.9108,13.8853,13.8938,181600.0
2013-07-23 11:15:00,16.36,16.38,16.35,16.36,70200.0,13.8938,13.9108,13.8853,13.8938,70200.0
2013-07-23 11:20:00,16.37,16.38,16.36,16.38,64100.0,13.9023,13.9108,13.8938,13.9108,64100.0
2013-07-23 11:25:00,16.38,16.42,16.38,16.42,71900.0,13.9108,13.9447,13.9108,13.9447,71900.0
2013-07-23 11:30:00,16.42,16.44,16.4,16.42,124200.0,13.9447,13.9617,13.9278,13.9447,124200.0
2013-07-23 11:35:00,16.42,16.43,16.4,16.4,49000.0,13.9447,13.9532,13.9278,13.9278,49000.0
2013-07-23 11:40:00,16.41,16.42,16.4,16.42,19900.0,13.9363,13.9447,13.9278,13.9447,19900.0
2013-07-23 11:45:00,16.41,16.41,16.39,16.4,44800.0,13.9363,13.9363,13.9193,13.9278,44800.0
2013-07-23 11:50:00,16.41,16.41,16.38,16.39,31600.0,13.9363,13.9363,13.9108,13.9193,31600.0
2013-07-23 11:55:00,16.38,16.39,16.36,16.37,42800.0,13.9108,13.9193,13.8938,13.9023,42800.0
2013-07-23 12:00:00,16.36,16.37,16.34,16.36,47600.0,13.8938,13.9023,13.8768,13.8938,47600.0
2013-07-23 12:05:00,16.36,16.38,16.35,16.37,72700.0,13.8938,13.9108,13.8853,13.9023,72700.0
2013-07-23 12:10:00,16.38,16.38,16.35,16.37,79700.0,13.9108,13.9108,13.8853,13.9023,79700.0
2013-07-23 12:15:00,16.37,16.37,16.36,16.37,11600.0,13.9023,13.9023,13.8938,13.9023,11600.0
2013-07-23 12:20:00,16.37,16.37,16.36,16.37,22500.0,13.9023,13.9023,13.8938,13.9023,22500.0
2013-07-23 12:25:00,16.37,16.38,16.35,16.35,108000.0,13.9023,13.9108,13.8853,13.8853,108000.0
2013-07-23 12:30:00,16.35,16.36,16.33,16.35,82800.0,13.8853,13.8938,13.8683,13.8853,82800.0
2013-07-23 12:35:00,16.35,16.39,16.32,16.39,400500.0,13.8853,13.9193,13.8598,13.9193,400500.0
2013-07-23 12:40:00,16.39,16.39,16.38,16.39,42400.0,13.9193,13.9193,13.9108,13.9193,42400.0
2013-07-23 12:45:00,16.39,16.4,16.38,16.39,47600.0,13.9193,13.9278,13.9108,13.9193,47600.0
2013-07-23 12:50:00,16.39,16.41,16.39,16.41,51400.0,13.9193,13.9363,13.9193,13.9363,51400.0
2013-07-23 12:55:00,16.41,16.41,16.38,16.39,60800.0,13.9363,13.9363,13.9108,13.9193,60800.0
2013-07-23 13:00:00,16.39,16.39,16.37,16.39,366900.0,13.9193,13.9193,13.9023,13.9193,366900.0
2013-07-23 13:05:00,16.39,16.41,16.39,16.41,25300.0,13.9193,13.9363,13.9193,13.9363,25300.0
2013-07-23 13:10:00,16.41,16.41,16.39,16.39,23900.0,13.9363,13.9363,13.9193,13.9193,23900.0
2013-07-23 13:15:00,16.39,16.39,16.37,16.37,52800.0,13.9193,13.9193,13.9023,13.9023,52800.0
2013-07-23 13:20:00,16.38,16.38,16.37,16.38,4800.0,13.9108,13.9108,13.9023,13.9108,4800.0
2013-07-23 13:25:00,16.38,16.38,16.37,16.38,13400.0,13.9108,13.9108,13.9023,13.9108,13400.0
2013-07-23 13:30:00,16.38,16.41,16.36,16.36,185200.0,13.9108,13.9363,13.8938,13.8938,185200.0
2013-07-23 13:35:00,16.37,16.37,16.36,16.37,12700.0,13.9023,13.9023,13.8938,13.9023,12700.0
2013-07-23 13:40:00,16.37,16.37,16.36,16.37,8100.0,13.9023,13.9023,13.8938,13.9023,8100.0
2013-07-23 13:45:00,16.37,16.37,16.33,16.33,54000.0,13.9023,13.9023,13.8683,13.8683,54000.0
2013-07-23 13:50:00,16.34,16.36,16.33,16.36,163200.0,13.8768,13.8938,13.8683,13.8938,163200.0
2013-07-23 13:55:00,16.36,16.37,16.34,16.37,80000.0,13.8938,13.9023,13.8768,13.9023,80000.0
2013-07-23 14:00:00,16.37,16.38,16.36,16.37,26500.0,13.9023,13.9108,13.8938,13.9023,26500.0
2013-07-23 14:05:00,16.37,16.37,16.36,16.37,14500.0,13.9023,13.9023,13.8938,13.9023,14500.0
2013-07-23 14:10:00,16.36,16.38,16.36,16.37,19000.0,13.8938,13.9108,13.8938,13.9023,19000.0
2013-07-23 14:15:00,16.37,16.38,16.37,16.37,236900.0,13.9023,13.9108,13.9023,13.9023,236900.0
2013-07-23 14:20:00,16.38,16.38,16.34,16.34,121600.0,13.9108,13.9108,13.8768,13.8768,121600.0
2013-07-23 14:25:00,16.35,16.35,16.31,16.32,139000.0,13.8853,13.8853,13.8513,13.8598,139000.0
2013-07-23 14:30:00,16.32,16.32,16.3,16.3,190000.0,13.8598,13.8598,13.8428,13.8428,190000.0
2013-07-23 14:35:00,16.3,16.31,16.28,16.3,52700.0,13.8428,13.8513,13.8259,13.8428,52700.0
2013-07-23 14:40:00,16.29,16.32,16.29,16.32,173800.0,13.8343,13.8598,13.8343,13.8598,173800.0
2013-07-23 14:45:00,16.32,16.34,16.32,16.32,49000.0,13.8598,13.8768,13.8598,13.8598,49000.0
2013-07-23 14:50:00,16.33,16.35,16.33,16.34,70300.0,13.8683,13.8853,13.8683,13.8768,70300.0
2013-07-23 14:55:00,16.34,16.34,16.32,16.32,50000.0,13.8768,13.8768,13.8598,13.8598,50000.0
2013-07-23 15:00:00,16.32,16.32,16.31,16.31,30500.0,13.8598,13.8598,13.8513,13.8513,30500.0
2013-07-23 15:05:00,16.32,16.34,16.31,16.32,143600.0,13.8598,13.8768,13.8513,13.8598,143600.0
2013-07-23 15:10:00,16.32,16.33,16.31,16.32,41800.0,13.8598,13.8683,13.8513,13.8598,41800.0
2013-07-23 15:15:00,16.32,16.32,16.29,16.3,162900.0,13.8598,13.8598,13.8343,13.8428,162900.0
2013-07-23 15:20:00,16.31,16.32,16.3,16.31,183500.0,13.8513,13.8598,13.8428,13.8513,183500.0
2013-07-23 15:25:00,16.31,16.33,16.31,16.33,63100.0,13.8513,13.8683,13.8513,13.8683,63100.0
2013-07-23 15:30:00,16.33,16.33,16.32,16.33,14500.0,13.8683,13.8683,13.8598,13.8683,14500.0
2013-07-23 15:35:00,16.32,16.33,16.32,16.33,54200.0,13.8598,13.8683,13.8598,13.8683,54200.0
2013-07-23 15:40:00,16.32,16.33,16.29,16.29,130300.0,13.8598,13.8683,13.8343,13.8343,130300.0
2013-07-23 15:45:00,16.29,16.29,16.25,16.29,511300.0,13.8343,13.8343,13.8004,13.8343,511300.0
2013-07-23 15:50:00,16.29,16.29,16.24,16.24,263300.0,13.8343,13.8343,13.7919,13.7919,263300.0
2013-07-23 15:55:00,16.24,16.26,16.23,16.25,642600.0,13.7919,13.8089,13.7834,13.8004,642600.0
2013-07-24 09:30:00,16.33,16.44,16.31,16.33,240500.0,13.8683,13.9617,13.8513,13.8683,240500.0
2013-07-24 09:35:00,16.33,16.37,16.31,16.36,171800.0,13.8683,13.9023,13.8513,13.8938,171800.0
2013-07-24 09:40:00,16.36,16.36,16.27,16.28,115000.0,13.8938,13.8938,13.8174,13.8259,115000.0
2013-07-24 09:45:00,16.27,16.31,16.27,16.29,146000.0,13.8174,13.8513,13.8174,13.8343,146000.0
2013-07-24 09:50:00,16.28,16.28,16.23,16.25,416100.0,13.8259,13.8259,13.7834,13.8004,416100.0
2013-07-24 09:55:00,16.25,16.25,16.18,16.18,101400.0,13.8004,13.8004,13.7409,13.7409,101400.0
2013-07-24 10:00:00,16.18,16.18,16.14,16.15,205300.0,13.7409,13.7409,13.707,13.7155,205300.0
2013-07-24 10:05:00,16.16,16.18,16.13,16.14,263300.0,13.7239,13.7409,13.6985,13.707,263300.0
2013-07-24 10:10:00,16.14,16.17,16.12,16.17,195000.0,13.707,13.7324,13.69,13.7324,195000.0
2013-07-24 10:15:00,16.15,16.21,16.15,16.2,96600.0,13.7155,13.7664,13.7155,13.7579,96600.0
2013-07-24 10:20:00,16.2,16.23,16.19,16.19,114500.0,13.7579,13.7834,13.7494,13.7494,114500.0
2013-07-24 10:25:00,16.19,16.19,16.17,16.19,58300.0,13.7494,13.7494,13.7324,13.7494,58300.0
2013-07-24 10:30:00,16.19,16.23,16.19,16.23,58000.0,13.7494,13.7834,13.7494,13.7834,58000.0
2013-07-24 10:35:00,16.23,16.25,16.22,16.25,55400.0,13.7834,13.8004,13.7749,13.8004,55400.0
2013-07-24 10:40:00,16.25,16.25,16.21,16.24,107300.0,13.8004,13.8004,13.7664,13.7919,107300.0
2013-07-24 10:45:00,16.23,16.25,16.21,16.21,78100.0,13.7834,13.8004,13.7664,13.7664,78100.0
2013-07-24 10:50:00,16.21,16.24,16.21,16.24,74700.0,13.7664,13.7919,13.7664,13.7919,74700.0
2013-07-24 10:55:00,16.24,16.25,16.22,16.23,83700.0,13.7919,13.8004,13.7749,13.7834,83700.0
2013-07-24 11:00:00,16.23,16.23,16.22,16.22,28900.0,13.7834,13.7834,13.7749,13.7749,28900.0
2013-07-24 11:05:00,16.23,16.24,16.21,16.21,108200.0,13.7834,13.7919,13.7664,13.7664,108200.0
2013-07-24 11:10:00,16.21,16.23,16.21,16.21,67800.0,13.7664,13.7834,13.7664,13.7664,67800.0
2013-07-24 11:15:00,16.21,16.24,16.21,16.23,28800.0,13.7664,13.7919,13.7664,13.7834,28800.0
2013-07-24 11:20:00,16.23,16.26,16.23,16.24,51500.0,13.7834,13.8089,13.7834,13.7919,51500.0
2013-07-24 11:25:00,16.24,16.26,16.24,16.25,87900.0,13.7919,13.8089,13.7919,13.8004,87900.0
2013-07-24 11:30:00,16.25,16.28,16.24,16.25,63400.0,13.8004,13.8259,13.7919,13.8004,63400.0
2013-07-24 11:35:00,16.25,16.26,16.23,16.25,54000.0,13.8004,13.8089,13.7834,13.8004,54000.0
2013-07-24 11:40:00,16.25,16.26,16.24,16.26,33400.0,13.8004,13.8089,13.7919,13.8089,33400.0
2013-07-24 11:45:00,16.26,16.27,16.24,16.25,49100.0,13.8089,13.8174,13.7919,13.8004,49100.0
2013-07-24 11:50:00,16.25,16.26,16.24,16.25,80800.0,13.8004,13.8089,13.7919,13.8004,80800.0
2013-07-24 11:55:00,16.25,16.25,16.23,16.24,88100.0,13.8004,13.8004,13.7834,13.7919,88100.0
2013-07-24 12:00:00,16.24,16.25,16.23,16.25,39500.0,13.7919,13.8004,13.7834,13.8004,39500.0
2013-07-24 12:05:00,16.25,16.25,16.23,16.24,106600.0,13.8004,13.8004,13.7834,13.7919,106600.0
2013-07-24 12:10:00,16.24,16.24,16.22,16.23,141200.0,13.7919,13.7919,13.7749,13.7834,141200.0
2013-07-24 12:15:00,16.22,16.24,16.21,16.24,175700.0,13.7749,13.7919,13.7664,13.7919,175700.0
2013-07-24 12:20:00,16.24,16.25,16.24,16.24,61500.0,13.7919,13.8004,13.7919,13.7919,61500.0
2013-07-24 12:25:00,16.25,16.25,16.23,16.24,57600.0,13.8004,13.8004,13.7834,13.7919,57600.0
2013-07-24 12:30:00,16.23,16.24,16.16,16.16,299800.0,13.7834,13.7919,13.7239,13.7239,299800.0
2013-07-24 12:35:00,16.16,16.19,16.16,16.19,43700.0,13.7239,13.7494,13.7239,13.7494,43700.0
2013-07-24 12:40:00,16.19,16.19,16.18,16.19,13200.0,13.7494,13.7494,13.7409,13.7494,13200.0
2013-07-24 12:45:00,16.19,16.2,16.19,16.2,10000.0,13.7494,13.7579,13.7494,13.7579,10000.0
2013-07-24 12:50:00,16.2,16.2,16.18,16.19,53900.0,13.7579,13.7579,13.7409,13.7494,53900.0
2013-07-24 12:55:00,16.19,16.19,16.18,16.19,26400.0,13.7494,13.7494,13.7409,13.7494,26400.0
2013-07-24 13:00:00,16.19,16.2,16.17,16.18,38800.0,13.7494,13.7579,13.7324,13.7409,38800.0
2013-07-24 13:05:00,16.18,16.18,16.15,16.15,43000.0,13.7409,13.7409,13.7155,13.7155,43000.0
2013-07-24 13:10:00,16.16,16.16,16.15,16.15,5400.0,13.7239,13.7239,13.7155,13.7155,5400.0
2013-07-24 13:15:00,16.15,16.16,16.13,16.15,60700.0,13.7155,13.7239,13.6985,13.7155,60700.0
2013-07-24 13:20:00,16.14,16.15,16.12,16.12,37600.0,13.707,13.7155,13.69,13.69,37600.0
2013-07-24 13:25:00,16.13,16.14,16.12,16.13,37700.0,13.6985,13.707,13.69,13.6985,37700.0
2013-07-24 13:30:00,16.12,16.13,16.1,16.11,49500.0,13.69,13.6985,13.673,13.6815,49500.0
2013-07-24 13:35:00,16.1,16.11,16.08,16.1,78200.0,13.673,13.6815,13.656,13.673,78200.0
2013-07-24 13:40:00,16.1,16.11,16.05,16.05,59400.0,13.673,13.6815,13.6305,13.6305,59400.0
2013-07-24 13:45:00,16.05,16.1,16.05,16.09,47300.0,13.6305,13.673,13.6305,13.6645,47300.0
2013-07-24 13:50:00,16.1,16.11,16.09,16.1,67100.0,13.673,13.6815,13.6645,13.673,67100.0
2013-07-24 13:55:00,16.09,16.1,16.08,16.1,32600.0,13.6645,13.673,13.656,13.673,32600.0
2013-07-24 14:00:00,16.1,16.11,16.09,16.11,84900.0,13.673,13.6815,13.6645,13.6815,84900.0
2013-07-24 14:05:00,16.11,16.12,16.1,16.11,98100.0,13.6815,13.69,13.673,13.6815,98100.0
2013-07-24 14:10:00,16.12,16.12,16.09,16.1,80400.0,13.69,13.69,13.6645,13.673,80400.0
2013-07-24 14:15:00,16.1,16.13,16.09,16.13,73600.0,13.673,13.6985,13.6645,13.6985,73600.0
2013-07-24 14:20:00,16.13,16.13,16.1,16.11,43100.0,13.6985,13.6985,13.673,13.6815,43100.0
2013-07-24 14:25:00,16.1,16.11,16.09,16.1,36100.0,13.673,13.6815,13.6645,13.673,36100.0
2013-07-24 14:30:00,16.1,16.13,16.1,16.13,102200.0,13.673,13.6985,13.673,13.6985,102200.0
2013-07-24 14:35:00,16.12,16.13,16.11,16.12,44600.0,13.69,13.6985,13.6815,13.69,44600.0
2013-07-24 14:40:00,16.11,16.12,16.09,16.1,65400.0,13.6815,13.69,13.6645,13.673,65400.0
2013-07-24 14:45:00,16.09,16.11,16.09,16.1,59900.0,13.6645,13.6815,13.6645,13.673,59900.0
2013-07-24 14:50:00,16.1,16.11,16.09,16.1,70900.0,13.673,13.6815,13.6645,13.673,70900.0
2013-07-24 14:55:00,16.09,16.12,16.09,16.11,264900.0,13.6645,13.69,13.6645,13.6815,264900.0
2013-07-24 15:00:00,16.11,16.11,16.09,16.1,28900.0,13.6815,13.6815,13.6645,13.673,28900.0
2013-07-24 15:05:00,16.1,16.1,16.07,16.09,239900.0,13.673,13.673,13.6475,13.6645,239900.0
2013-07-24 15:10:00,16.09,16.1,16.07,16.1,76100.0,13.6645,13.673,13.6475,13.673,76100.0
2013-07-24 15:15:00,16.1,16.1,16.09,16.09,45700.0,13.673,13.673,13.6645,13.6645,45700.0
2013-07-24 15:20:00,16.1,16.12,16.09,16.11,227800.0,13.673,13.69,13.6645,13.6815,227800.0
2013-07-24 15:25:00,16.11,16.12,16.1,16.11,114900.0,13.6815,13.69,13.673,13.6815,114900.0
2013-07-24 15:30:00,16.11,16.11,16.09,16.1,72100.0,13.6815,13.6815,13.6645,13.673,72100.0
2013-07-24 15:35:00,16.1,16.11,16.09,16.1,126400.0,13.673,13.6815,13.6645,13.673,126400.0
2013-07-24 15:40:00,16.1,16.12,16.09,16.12,122500.0,13.673,13.69,13.6645,13.69,122500.0
2013-07-24 15:45:00,16.12,16.12,16.1,16.12,130200.0,13.69,13.69,13.673,13.69,130200.0
2013-07-24 15:50:00,16.12,16.13,16.1,16.12,485900.0,13.69,13.6985,13.673,13.69,485900.0
2013-07-24 15:55:00,16.12,16.12,16.1,16.11,246800.0,13.69,13.69,13.673,13.6815,246800.0
2013-07-25 09:30:00,16.06,16.08,15.92,16.0,265100.0,13.639,13.656,13.5201,13.5881,265100.0
2013-07-25 09:35:00,16.0,16.07,15.99,16.07,129700.0,13.5881,13.6475,13.5796,13.6475,129700.0
2013-07-25 09:40:00,16.08,16.1,16.04,16.09,53800.0,13.656,13.673,13.622,13.6645,53800.0
2013-07-25 09:45:00,16.1,16.14,16.1,16.12,75000.0,13.673,13.707,13.673,13.69,75000.0
2013-07-25 09:50:00,16.13,16.14,16.1,16.12,88100.0,13.6985,13.707,13.673,13.69,88100.0
2013-07-25 09:55:00,16.12,16.14,16.11,16.14,61700.0,13.69,13.707,13.6815,13.707,61700.0
2013-07-25 10:00:00,16.13,16.17,16.13,16.16,164500.0,13.6985,13.7324,13.6985,13.7239,164500.0
2013-07-25 10:05:00,16.16,16.19,16.16,16.17,68400.0,13.7239,13.7494,13.7239,13.7324,68400.0
2013-07-25 10:10:00,16.18,16.19,16.15,16.16,79300.0,13.7409,13.7494,13.7155,13.7239,79300.0
2013-07-25 10:15:00,16.16,16.18,16.13,16.18,97900.0,13.7239,13.7409,13.6985,13.7409,97900.0
2013-07-25 10:20:00,16.17,16.18,16.15,16.15,47500.0,13.7324,13.7409,13.7155,13.7155,47500.0
2013-07-25 10:25:00,16.16,16.16,16.14,16.16,45000.0,13.7239,13.7239,13.707,13.7239,45000.0
2013-07-25 10:30:00,16.16,16.17,16.13,16.14,65400.0,13.7239,13.7324,13.6985,13.707,65400.0
2013-07-25 10:35:00,16.13,16.15,16.13,16.14,39100.0,13.6985,13.7155,13.6985,13.707,39100.0
2013-07-25 10:40:00,16.14,16.15,16.12,16.13,52300.0,13.707,13.7155,13.69,13.6985,52300.0
2013-07-25 10:45:00,16.13,16.13,16.11,16.12,62400.0,13.6985,13.6985,13.6815,13.69,62400.0
2013-07-25 10:50:00,16.12,16.13,16.1,16.1,85300.0,13.69,13.6985,13.673,13.673,85300.0
2013-07-25 10:55:00,16.1,16.13,16.1,16.11,93300.0,13.673,13.6985,13.673,13.6815,93300.0
2013-07-25 11:00:00,16.12,16.12,16.09,16.09,63100.0,13.69,13.69,13.6645,13.6645,63100.0
2013-07-25 11:05:00,16.1,16.1,16.06,16.07,111300.0,13.673,13.673,13.639,13.6475,111300.0
2013-07-25 11:10:00,16.07,16.07,16.05,16.05,30700.0,13.6475,13.6475,13.6305,13.6305,30700.0
2013-07-25 11:15:00,16.05,16.08,16.05,16.07,65100.0,13.6305,13.656,13.6305,13.6475,65100.0
2013-07-25 11:20:00,16.08,16.09,16.06,16.07,129300.0,13.656,13.6645,13.639,13.6475,129300.0
2013-07-25 11:25:00,16.07,16.07,16.06,16.07,84100.0,13.6475,13.6475,13.639,13.6475,84100.0
2013-07-25 11:30:00,16.06,16.09,16.06,16.08,67200.0,13.639,13.6645,13.639,13.656,67200.0
2013-07-25 11:35:00,16.08,16.09,16.07,16.07,51400.0,13.656,13.6645,13.6475,13.6475,51400.0
2013-07-25 11:40:00,16.07,16.08,16.07,16.07,59400.0,13.6475,13.656,13.6475,13.6475,59400.0
2013-07-25 11:45:00,16.07,16.08,16.07,16.07,32100.0,13.6475,13.656,13.6475,13.6475,32100.0
2013-07-25 11:50:00,16.08,16.08,16.06,16.06,80200.0,13.656,13.656,13.639,13.639,80200.0
2013-07-25 11:55:00,16.06,16.07,16.05,16.07,88500.0,13.639,13.6475,13.6305,13.6475,88500.0
2013-07-25 12:00:00,16.07,16.08,16.05,16.08,80700.0,13.6475,13.656,13.6305,13.656,80700.0
2013-07-25 12:05:00,16.08,16.09,16.07,16.09,24600.0,13.656,13.6645,13.6475,13.6645,24600.0
2013-07-25 12:10:00,16.09,16.11,16.08,16.09,50500.0,13.6645,13.6815,13.656,13.6645,50500.0
2013-07-25 12:15:00,16.1,16.12,16.09,16.11,58100.0,13.673,13.69,13.6645,13.6815,58100.0
2013-07-25 12:20:00,16.12,16.13,16.1,16.12,113400.0,13.69,13.6985,13.673,13.69,113400.0
2013-07-25 12:25:00,16.12,16.13,16.12,16.13,22800.0,13.69,13.6985,13.69,13.6985,22800.0
2013-07-25 12:30:00,16.13,16.14,16.12,16.13,80300.0,13.6985,13.707,13.69,13.6985,80300.0
2013-07-25 12:35:00,16.13,16.14,16.12,16.13,101100.0,13.6985,13.707,13.69,13.6985,101100.0
2013-07-25 12:40:00,16.12,16.13,16.12,16.13,40300.0,13.69,13.6985,13.69,13.6985,40300.0
2013-07-25 12:45:00,16.13,16.14,16.12,16.13,61200.0,13.6985,13.707,13.69,13.6985,61200.0
2013-07-25 12:50:00,16.13,16.13,16.12,16.13,16600.0,13.6985,13.6985,13.69,13.6985,16600.0
2013-07-25 12:55:00,16.13,16.14,16.12,16.14,54200.0,13.6985,13.707,13.69,13.707,54200.0
2013-07-25 13:00:00,16.14,16.14,16.12,16.13,41000.0,13.707,13.707,13.69,13.6985,41000.0
2013-07-25 13:05:00,16.12,16.13,16.1,16.1,37800.0,13.69,13.6985,13.673,13.673,37800.0
2013-07-25 13:10:00,16.1,16.11,16.1,16.11,85200.0,13.673,13.6815,13.673,13.6815,85200.0
2013-07-25 13:15:00,16.11,16.12,16.1,16.11,52100.0,13.6815,13.69,13.673,13.6815,52100.0
2013-07-25 13:20:00,16.12,16.12,16.1,16.1,52100.0,13.69,13.69,13.673,13.673,52100.0
2013-07-25 13:25:00,16.1,16.11,16.1,16.1,20800.0,13.673,13.6815,13.673,13.673,20800.0
2013-07-25 13:30:00,16.11,16.11,16.1,16.11,112000.0,13.6815,13.6815,13.673,13.6815,112000.0
2013-07-25 13:35:00,16.11,16.11,16.09,16.1,29300.0,13.6815,13.6815,13.6645,13.673,29300.0
2013-07-25 13:40:00,16.09,16.1,16.07,16.08,132100.0,13.6645,13.673,13.6475,13.656,132100.0
2013-07-25 13:45:00,16.07,16.08,16.07,16.08,42800.0,13.6475,13.656,13.6475,13.656,42800.0
2013-07-25 13:50:00,16.09,16.1,16.08,16.1,86300.0,13.6645,13.673,13.656,13.673,86300.0
2013-07-25 13:55:00,16.1,16.11,16.09,16.1,40500.0,13.673,13.6815,13.6645,13.673,40500.0
2013-07-25 14:00:00,16.1,16.12,16.1,16.12,36400.0,13.673,13.69,13.673,13.69,36400.0
2013-07-25 14:05:00,16.12,16.14,16.12,16.14,104100.0,13.69,13.707,13.69,13.707,104100.0
2013-07-25 14:10:00,16.14,16.14,16.11,16.12,32700.0,13.707,13.707,13.6815,13.69,32700.0
2013-07-25 14:15:00,16.12,16.12,16.11,16.12,12000.0,13.69,13.69,13.6815,13.69,12000.0
2013-07-25 14:20:00,16.12,16.12,16.1,16.11,36100.0,13.69,13.69,13.673,13.6815,36100.0
2013-07-25 14:25:00,16.11,16.11,16.07,16.09,119300.0,13.6815,13.6815,13.6475,13.6645,119300.0
2013-07-25 14:30:00,16.09,16.11,16.09,16.11,25500.0,13.6645,13.6815,13.6645,13.6815,25500.0
2013-07-25 14:35:00,16.11,16.12,16.1,16.12,52100.0,13.6815,13.69,13.673,13.69,52100.0
2013-07-25 14:40:00,16.12,16.13,16.11,16.13,74300.0,13.69,13.6985,13.6815,13.6985,74300.0
2013-07-25 14:45:00,16.12,16.13,16.11,16.11,68400.0,13.69,13.6985,13.6815,13.6815,68400.0
2013-07-25 14:50:00,16.11,16.13,16.1,16.11,87100.0,13.6815,13.6985,13.673,13.6815,87100.0
2013-07-25 14:55:00,16.1,16.11,16.08,16.09,59800.0,13.673,13.6815,13.656,13.6645,59800.0
2013-07-25 15:00:00,16.09,16.09,16.08,16.09,21100.0,13.6645,13.6645,13.656,13.6645,21100.0
2013-07-25 15:05:00,16.09,16.11,16.09,16.1,285400.0,13.6645,13.6815,13.6645,13.673,285400.0
2013-07-25 15:10:00,16.1,16.11,16.09,16.09,78600.0,13.673,13.6815,13.6645,13.6645,78600.0
2013-07-25 15:15:00,16.1,16.1,16.09,16.09,28300.0,13.673,13.673,13.6645,13.6645,28300.0
2013-07-25 15:20:00,16.1,16.1,16.09,16.1,39900.0,13.673,13.673,13.6645,13.673,39900.0
2013-07-25 15:25:00,16.11,16.11,16.08,16.08,84900.0,13.6815,13.6815,13.656,13.656,84900.0
2013-07-25 15:30:00,16.09,16.11,16.08,16.09,136300.0,13.6645,13.6815,13.656,13.6645,136300.0
2013-07-25 15:35:00,16.08,16.11,16.08,16.09,98100.0,13.656,13.6815,13.656,13.6645,98100.0
2013-07-25 15:40:00,16.1,16.13,16.09,16.13,68400.0,13.673,13.6985,13.6645,13.6985,68400.0
2013-07-25 15:45:00,16.12,16.13,16.1,16.11,134100.0,13.69,13.6985,13.673,13.6815,134100.0
2013-07-25 15:50:00,16.11,16.12,16.1,16.12,80100.0,13.6815,13.69,13.673,13.69,80100.0
2013-07-25 15:55:00,16.13,16.13,16.12,16.13,291800.0,13.6985,13.6985,13.69,13.6985,291800.0
2013-07-26 09:30:00,15.97,16.02,15.92,15.94,197900.0,13.5626,13.605,13.5201,13.5371,197900.0
2013-07-26 09:35:00,15.94,16.03,15.94,16.03,173300.0,13.5371,13.6135,13.5371,13.6135,173300.0
2013-07-26 09:40:00,16.03,16.03,15.98,16.01,158700.0,13.6135,13.6135,13.5711,13.5966,158700.0
2013-07-26 09:45:00,16.0,16.06,16.0,16.06,126400.0,13.5881,13.639,13.5881,13.639,126400.0
2013-07-26 09:50:00,16.05,16.06,16.03,16.05,63600.0,13.6305,13.639,13.6135,13.6305,63600.0
2013-07-26 09:55:00,16.06,16.09,16.05,16.09,151400.0,13.639,13.6645,13.6305,13.6645,151400.0
2013-07-26 10:00:00,16.09,16.11,16.05,16.06,142000.0,13.6645,13.6815,13.6305,13.639,142000.0
2013-07-26 10:05:00,16.05,16.07,16.04,16.06,78500.0,13.6305,13.6475,13.622,13.639,78500.0
2013-07-26 10:10:00,16.05,16.06,16.01,16.02,113500.0,13.6305,13.639,13.5966,13.605,113500.0
2013-07-26 10:15:00,16.02,16.02,15.97,16.0,157100.0,13.605,13.605,13.5626,13.5881,157100.0
2013-07-26 10:20:00,16.0,16.05,16.0,16.04,63700.0,13.5881,13.6305,13.5881,13.622,63700.0
2013-07-26 10:25:00,16.04,16.05,16.01,16.03,113600.0,13.622,13.6305,13.5966,13.6135,113600.0
2013-07-26 10:30:00,16.03,16.04,16.01,16.04,64400.0,13.6135,13.622,13.5966,13.622,64400.0
2013-07-26 10:35:00,16.03,16.04,16.02,16.04,47000.0,13.6135,13.622,13.605,13.622,47000.0
2013-07-26 10:40:00,16.03,16.06,16.01,16.04,121100.0,13.6135,13.639,13.5966,13.622,121100.0
2013-07-26 10:45:00,16.04,16.05,15.96,15.97,130900.0,13.622,13.6305,13.5541,13.5626,130900.0
2013-07-26 10:50:00,15.97,15.99,15.95,15.97,92100.0,13.5626,13.5796,13.5456,13.5626,92100.0
2013-07-26 10:55:00,15.97,15.97,15.94,15.96,125400.0,13.5626,13.5626,13.5371,13.5541,125400.0
2013-07-26 11:00:00,15.96,15.97,15.95,15.97,44700.0,13.5541,13.5626,13.5456,13.5626,44700.0
2013-07-26 11:05:00,15.97,15.99,15.96,15.99,95100.0,13.5626,13.5796,13.5541,13.5796,95100.0
2013-07-26 11:10:00,15.99,16.0,15.98,16.0,95100.0,13.5796,13.5881,13.5711,13.5881,95100.0
2013-07-26 11:15:00,16.0,16.0,15.98,16.0,28000.0,13.5881,13.5881,13.5711,13.5881,28000.0
2013-07-26 11:20:00,16.0,16.01,15.99,16.0,51900.0,13.5881,13.5966,13.5796,13.5881,51900.0
2013-07-26 11:25:00,16.0,16.01,15.99,16.0,67900.0,13.5881,13.5966,13.5796,13.5881,67900.0
2013-07-26 11:30:00,15.99,16.02,15.99,16.02,52400.0,13.5796,13.605,13.5796,13.605,52400.0
2013-07-26 11:35:00,16.01,16.04,16.01,16.04,84000.0,13.5966,13.622,13.5966,13.622,84000.0
2013-07-26 11:40:00,16.04,16.08,16.04,16.07,85900.0,13.622,13.656,13.622,13.6475,85900.0
2013-07-26 11:45:00,16.07,16.07,16.03,16.04,99900.0,13.6475,13.6475,13.6135,13.622,99900.0
2013-07-26 11:50:00,16.03,16.04,16.01,16.01,36700.0,13.6135,13.622,13.5966,13.5966,36700.0
2013-07-26 11:55:00,16.02,16.04,16.02,16.04,93700.0,13.605,13.622,13.605,13.622,93700.0
2013-07-26 12:00:00,16.04,16.05,16.03,16.05,36600.0,13.622,13.6305,13.6135,13.6305,36600.0
2013-07-26 12:05:00,16.05,16.07,16.04,16.07,52300.0,13.6305,13.6475,13.622,13.6475,52300.0
2013-07-26 12:10:00,16.07,16.07,16.06,16.07,56100.0,13.6475,13.6475,13.639,13.6475,56100.0
2013-07-26 12:15:00,16.06,16.07,16.05,16.06,62100.0,13.639,13.6475,13.6305,13.639,62100.0
2013-07-26 12:20:00,16.05,16.05,16.03,16.04,39600.0,13.6305,13.6305,13.6135,13.622,39600.0
2013-07-26 12:25:00,16.03,16.05,16.03,16.05,25400.0,13.6135,13.6305,13.6135,13.6305,25400.0
2013-07-26 12:30:00,16.05,16.07,16.04,16.07,49900.0,13.6305,13.6475,13.622,13.6475,49900.0
2013-07-26 12:35:00,16.07,16.08,16.06,16.07,34100.0,13.6475,13.656,13.639,13.6475,34100.0
2013-07-26 12:40:00,16.06,16.07,16.05,16.06,21900.0,13.639,13.6475,13.6305,13.639,21900.0
2013-07-26 12:45:00,16.05,16.07,16.05,16.06,32100.0,13.6305,13.6475,13.6305,13.639,32100.0
2013-07-26 12:50:00,16.05,16.06,16.02,16.02,83800.0,13.6305,13.639,13.605,13.605,83800.0
2013-07-26 12:55:00,16.02,16.03,16.01,16.02,25900.0,13.605,13.6135,13.5966,13.605,25900.0
2013-07-26 13:00:00,16.02,16.03,16.01,16.02,37600.0,13.605,13.6135,13.5966,13.605,37600.0
2013-07-26 13:05:00,16.03,16.05,16.03,16.05,42100.0,13.6135,13.6305,13.6135,13.6305,42100.0
2013-07-26 13:10:00,16.05,16.06,16.04,16.05,41200.0,13.6305,13.639,13.622,13.6305,41200.0
2013-07-26 13:15:00,16.05,16.07,16.04,16.05,43900.0,13.6305,13.6475,13.622,13.6305,43900.0
2013-07-26 13:20:00,16.06,16.07,16.05,16.07,43700.0,13.639,13.6475,13.6305,13.6475,43700.0
2013-07-26 13:25:00,16.07,16.09,16.07,16.07,54900.0,13.6475,13.6645,13.6475,13.6475,54900.0
2013-07-26 13:30:00,16.08,16.08,16.06,16.07,22200.0,13.656,13.656,13.639,13.6475,22200.0
2013-07-26 13:35:00,16.07,16.08,16.06,16.08,27400.0,13.6475,13.656,13.639,13.656,27400.0
2013-07-26 13:40:00,16.08,16.09,16.06,16.06,51900.0,13.656,13.6645,13.639,13.639,51900.0
2013-07-26 13:45:00,16.07,16.07,16.06,16.06,11700.0,13.6475,13.6475,13.639,13.639,11700.0
2013-07-26 13:50:00,16.07,16.07,16.06,16.07,15300.0,13.6475,13.6475,13.639,13.6475,15300.0
2013-07-26 13:55:00,16.07,16.07,16.06,16.06,18000.0,13.6475,13.6475,13.639,13.639,18000.0
2013-07-26 14:00:00,16.06,16.07,16.05,16.05,35900.0,13.639,13.6475,13.6305,13.6305,35900.0
2013-07-26 14:05:00,16.06,16.07,16.05,16.06,43200.0,13.639,13.6475,13.6305,13.639,43200.0
2013-07-26 14:10:00,16.05,16.08,16.05,16.06,70000.0,13.6305,13.656,13.6305,13.639,70000.0
2013-07-26 14:15:00,16.07,16.07,16.03,16.03,41500.0,13.6475,13.6475,13.6135,13.6135,41500.0
2013-07-26 14:20:00,16.03,16.04,16.03,16.04,17700.0,13.6135,13.622,13.6135,13.622,17700.0
2013-07-26 14:25:00,16.03,16.04,16.01,16.01,38400.0,13.6135,13.622,13.5966,13.5966,38400.0
2013-07-26 14:30:00,16.01,16.02,16.0,16.01,33700.0,13.5966,13.605,13.5881,13.5966,33700.0
2013-07-26 14:35:00,16.01,16.02,16.01,16.02,46400.0,13.5966,13.605,13.5966,13.605,46400.0
2013-07-26 14:40:00,16.02,16.04,16.01,16.03,55500.0,13.605,13.622,13.5966,13.6135,55500.0
2013-07-26 14:45:00,16.03,16.05,16.03,16.05,82200.0,13.6135,13.6305,13.6135,13.6305,82200.0
2013-07-26 14:50:00,16.05,16.06,16.05,16.05,22900.0,13.6305,13.639,13.6305,13.6305,22900.0
2013-07-26 14:55:00,16.05,16.06,16.05,16.05,25900.0,13.6305,13.639,13.6305,13.6305,25900.0
2013-07-26 15:00:00,16.05,16.06,16.03,16.04,79700.0,13.6305,13.639,13.6135,13.622,79700.0
2013-07-26 15:05:00,16.03,16.05,16.03,16.05,85300.0,13.6135,13.6305,13.6135,13.6305,85300.0
2013-07-26 15:10:00,16.05,16.07,16.05,16.06,182900.0,13.6305,13.6475,13.6305,13.639,182900.0
2013-07-26 15:15:00,16.06,16.07,16.05,16.07,29400.0,13.639,13.6475,13.6305,13.6475,29400.0
2013-07-26 15:20:00,16.06,16.09,16.06,16.07,83000.0,13.639,13.6645,13.639,13.6475,83000.0
2013-07-26 15:25:00,16.07,16.09,16.07,16.09,56700.0,13.6475,13.6645,13.6475,13.6645,56700.0
2013-07-26 15:30:00,16.09,16.09,16.08,16.08,38800.0,13.6645,13.6645,13.656,13.656,38800.0
2013-07-26 15:35:00,16.09,16.1,16.08,16.08,100300.0,13.6645,13.673,13.656,13.656,100300.0
2013-07-26 15:40:00,16.08,16.1,16.08,16.08,145900.0,13.656,13.673,13.656,13.656,145900.0
2013-07-26 15:45:00,16.08,16.09,16.08,16.09,59900.0,13.656,13.6645,13.656,13.6645,59900.0
2013-07-26 15:50:00,16.09,16.12,16.08,16.11,337200.0,13.6645,13.69,13.656,13.6815,337200.0
2013-07-26 15:55:00,16.11,16.13,16.1,16.13,296200.0,13.6815,13.6985,13.673,13.6985,296200.0
2013-07-29 09:30:00,16.05,16.12,16.05,16.11,123800.0,13.6305,13.69,13.6305,13.6815,123800.0
2013-07-29 09:35:00,16.11,16.21,16.09,16.16,129900.0,13.6815,13.7664,13.6645,13.7239,129900.0
2013-07-29 09:40:00,16.16,16.19,16.14,16.14,81100.0,13.7239,13.7494,13.707,13.707,81100.0
2013-07-29 09:45:00,16.14,16.18,16.13,16.14,57600.0,13.707,13.7409,13.6985,13.707,57600.0
2013-07-29 09:50:00,16.13,16.15,16.11,16.13,80900.0,13.6985,13.7155,13.6815,13.6985,80900.0
2013-07-29 09:55:00,16.12,16.18,16.12,16.17,90800.0,13.69,13.7409,13.69,13.7324,90800.0
2013-07-29 10:00:00,16.18,16.19,16.14,16.19,91100.0,13.7409,13.7494,13.707,13.7494,91100.0
2013-07-29 10:05:00,16.19,16.19,16.13,16.15,102400.0,13.7494,13.7494,13.6985,13.7155,102400.0
2013-07-29 10:10:00,16.14,16.15,16.1,16.11,62000.0,13.707,13.7155,13.673,13.6815,62000.0
2013-07-29 10:15:00,16.11,16.11,16.08,16.1,42600.0,13.6815,13.6815,13.656,13.673,42600.0
2013-07-29 10:20:00,16.09,16.13,16.08,16.12,40300.0,13.6645,13.6985,13.656,13.69,40300.0
2013-07-29 10:25:00,16.12,16.14,16.09,16.13,48000.0,13.69,13.707,13.6645,13.6985,48000.0
2013-07-29 10:30:00,16.14,16.14,16.09,16.09,63000.0,13.707,13.707,13.6645,13.6645,63000.0
2013-07-29 10:35:00,16.1,16.13,16.08,16.12,35000.0,13.673,13.6985,13.656,13.69,35000.0
2013-07-29 10:40:00,16.12,16.17,16.11,16.16,379500.0,13.69,13.7324,13.6815,13.7239,379500.0
2013-07-29 10:45:00,16.16,16.18,16.13,16.17,117500.0,13.7239,13.7409,13.6985,13.7324,117500.0
2013-07-29 10:50:00,16.17,16.21,16.16,16.18,159900.0,13.7324,13.7664,13.7239,13.7409,159900.0
2013-07-29 10:55:00,16.18,16.21,16.17,16.17,124200.0,13.7409,13.7664,13.7324,13.7324,124200.0
2013-07-29 11:00:00,16.17,16.18,16.13,16.14,67300.0,13.7324,13.7409,13.6985,13.707,67300.0
2013-07-29 11:05:00,16.13,16.13,16.07,16.11,65300.0,13.6985,13.6985,13.6475,13.6815,65300.0
2013-07-29 11:10:00,16.1,16.11,16.07,16.08,64100.0,13.673,13.6815,13.6475,13.656,64100.0
2013-07-29 11:15:00,16.08,16.11,16.07,16.07,101600.0,13.656,13.6815,13.6475,13.6475,101600.0
2013-07-29 11:20:00,16.07,16.08,16.05,16.05,35000.0,13.6475,13.656,13.6305,13.6305,35000.0
2013-07-29 11:25:00,16.05,16.06,16.02,16.02,67300.0,13.6305,13.639,13.605,13.605,67300.0
2013-07-29 11:30:00,16.02,16.06,16.01,16.05,75800.0,13.605,13.639,13.5966,13.6305,75800.0
2013-07-29 11:35:00,16.05,16.09,16.05,16.08,146100.0,13.6305,13.6645,13.6305,13.656,146100.0
2013-07-29 11:40:00,16.07,16.09,16.07,16.07,39800.0,13.6475,13.6645,13.6475,13.6475,39800.0
2013-07-29 11:45:00,16.08,16.09,16.07,16.09,31000.0,13.656,13.6645,13.6475,13.6645,31000.0
2013-07-29 11:50:00,16.09,16.11,16.08,16.09,41500.0,13.6645,13.6815,13.656,13.6645,41500.0
2013-07-29 11:55:00,16.09,16.1,16.08,16.1,21800.0,13.6645,13.673,13.656,13.673,21800.0
2013-07-29 12:00:00,16.1,16.13,16.09,16.13,37500.0,13.673,13.6985,13.6645,13.6985,37500.0
2013-07-29 12:05:00,16.13,16.14,16.13,16.13,34800.0,13.6985,13.707,13.6985,13.6985,34800.0
2013-07-29 12:10:00,16.12,16.13,16.11,16.11,32600.0,13.69,13.6985,13.6815,13.6815,32600.0
2013-07-29 12:15:00,16.11,16.12,16.1,16.1,19900.0,13.6815,13.69,13.673,13.673,19900.0
2013-07-29 12:20:00,16.11,16.11,16.09,16.1,26300.0,13.6815,13.6815,13.6645,13.673,26300.0
2013-07-29 12:25:00,16.11,16.11,16.1,16.1,19600.0,13.6815,13.6815,13.673,13.673,19600.0
2013-07-29 12:30:00,16.1,16.1,16.08,16.08,15700.0,13.673,13.673,13.656,13.656,15700.0
2013-07-29 12:35:00,16.09,16.1,16.08,16.09,20100.0,13.6645,13.673,13.656,13.6645,20100.0
2013-07-29 12:40:00,16.08,16.09,16.07,16.07,25200.0,13.656,13.6645,13.6475,13.6475,25200.0
2013-07-29 12:45:00,16.08,16.11,16.07,16.11,29300.0,13.656,13.6815,13.6475,13.6815,29300.0
2013-07-29 12:50:00,16.11,16.12,16.1,16.11,26400.0,13.6815,13.69,13.673,13.6815,26400.0
2013-07-29 12:55:00,16.1,16.11,16.09,16.1,32500.0,13.673,13.6815,13.6645,13.673,32500.0
2013-07-29 13:00:00,16.1,16.11,16.09,16.11,41400.0,13.673,13.6815,13.6645,13.6815,41400.0
2013-07-29 13:05:00,16.11,16.11,16.09,16.09,39800.0,13.6815,13.6815,13.6645,13.6645,39800.0
2013-07-29 13:10:00,16.09,16.1,16.08,16.1,30200.0,13.6645,13.673,13.656,13.673,30200.0
2013-07-29 13:15:00,16.1,16.12,16.1,16.11,45900.0,13.673,13.69,13.673,13.6815,45900.0
2013-07-29 13:20:00,16.11,16.11,16.08,16.08,47900.0,13.6815,13.6815,13.656,13.656,47900.0
2013-07-29 13:25:00,16.08,16.09,16.06,16.07,13900.0,13.656,13.6645,13.639,13.6475,13900.0
2013-07-29 13:30:00,16.07,16.07,16.05,16.06,22600.0,13.6475,13.6475,13.6305,13.639,22600.0
2013-07-29 13:35:00,16.07,16.07,16.04,16.05,32700.0,13.6475,13.6475,13.622,13.6305,32700.0
2013-07-29 13:40:00,16.05,16.07,16.04,16.05,31000.0,13.6305,13.6475,13.622,13.6305,31000.0
2013-07-29 13:45:00,16.04,16.07,16.04,16.05,24200.0,13.622,13.6475,13.622,13.6305,24200.0
2013-07-29 13:50:00,16.06,16.07,16.05,16.07,52700.0,13.639,13.6475,13.6305,13.6475,52700.0
2013-07-29 13:55:00,16.07,16.09,16.06,16.07,77900.0,13.6475,13.6645,13.639,13.6475,77900.0
2013-07-29 14:00:00,16.07,16.1,16.06,16.1,59800.0,13.6475,13.673,13.639,13.673,59800.0
2013-07-29 14:05:00,16.1,16.1,16.08,16.1,28400.0,13.673,13.673,13.656,13.673,28400.0
2013-07-29 14:10:00,16.1,16.12,16.09,16.11,53200.0,13.673,13.69,13.6645,13.6815,53200.0
2013-07-29 14:15:00,16.1,16.12,16.1,16.11,32100.0,13.673,13.69,13.673,13.6815,32100.0
2013-07-29 14:20:00,16.11,16.12,16.1,16.12,25800.0,13.6815,13.69,13.673,13.69,25800.0
2013-07-29 14:25:00,16.12,16.12,16.11,16.12,26600.0,13.69,13.69,13.6815,13.69,26600.0
2013-07-29 14:30:00,16.11,16.13,16.11,16.11,44700.0,13.6815,13.6985,13.6815,13.6815,44700.0
2013-07-29 14:35:00,16.12,16.13,16.1,16.11,41600.0,13.69,13.6985,13.673,13.6815,41600.0
2013-07-29 14:40:00,16.11,16.13,16.1,16.13,45700.0,13.6815,13.6985,13.673,13.6985,45700.0
2013-07-29 14:45:00,16.13,16.13,16.11,16.11,44000.0,13.6985,13.6985,13.6815,13.6815,44000.0
2013-07-29 14:50:00,16.11,16.11,16.1,16.1,23600.0,13.6815,13.6815,13.673,13.673,23600.0
2013-07-29 14:55:00,16.11,16.11,16.09,16.1,54400.0,13.6815,13.6815,13.6645,13.673,54400.0
2013-07-29 15:00:00,16.1,16.12,16.1,16.11,65800.0,13.673,13.69,13.673,13.6815,65800.0
2013-07-29 15:05:00,16.1,16.12,16.1,16.12,49900.0,13.673,13.69,13.673,13.69,49900.0
2013-07-29 15:10:00,16.12,16.12,16.11,16.11,18000.0,13.69,13.69,13.6815,13.6815,18000.0
2013-07-29 15:15:00,16.12,16.12,16.09,16.09,95900.0,13.69,13.69,13.6645,13.6645,95900.0
2013-07-29 15:20:00,16.09,16.11,16.08,16.11,92300.0,13.6645,13.6815,13.656,13.6815,92300.0
2013-07-29 15:25:00,16.11,16.11,16.1,16.1,22000.0,13.6815,13.6815,13.673,13.673,22000.0
2013-07-29 15:30:00,16.11,16.11,16.1,16.1,13700.0,13.6815,13.6815,13.673,13.673,13700.0
2013-07-29 15:35:00,16.1,16.11,16.08,16.08,39100.0,13.673,13.6815,13.656,13.656,39100.0
2013-07-29 15:40:00,16.08,16.09,16.05,16.06,150800.0,13.656,13.6645,13.6305,13.639,150800.0
2013-07-29 15:45:00,16.06,16.07,16.05,16.05,132700.0,13.639,13.6475,13.6305,13.6305,132700.0
2013-07-29 15:50:00,16.05,16.06,16.01,16.01,163100.0,13.6305,13.639,13.5966,13.5966,163100.0
2013-07-29 15:55:00,16.02,16.03,16.0,16.03,519100.0,13.605,13.6135,13.5881,13.6135,519100.0
2013-07-30 09:30:00,16.15,16.21,16.15,16.21,167500.0,13.7155,13.7664,13.7155,13.7664,167500.0
2013-07-30 09:35:00,16.21,16.24,16.18,16.2,225400.0,13.7664,13.7919,13.7409,13.7579,225400.0
2013-07-30 09:40:00,16.2,16.23,16.16,16.19,98500.0,13.7579,13.7834,13.7239,13.7494,98500.0
2013-07-30 09:45:00,16.18,16.2,16.16,16.18,76700.0,13.7409,13.7579,13.7239,13.7409,76700.0
2013-07-30 09:50:00,16.17,16.2,16.16,16.19,77500.0,13.7324,13.7579,13.7239,13.7494,77500.0
2013-07-30 09:55:00,16.18,16.23,16.17,16.23,74700.0,13.7409,13.7834,13.7324,13.7834,74700.0
2013-07-30 10:00:00,16.23,16.29,16.21,16.29,157600.0,13.7834,13.8343,13.7664,13.8343,157600.0
2013-07-30 10:05:00,16.29,16.33,16.29,16.33,109700.0,13.8343,13.8683,13.8343,13.8683,109700.0
2013-07-30 10:10:00,16.32,16.34,16.28,16.34,226900.0,13.8598,13.8768,13.8259,13.8768,226900.0
2013-07-30 10:15:00,16.34,16.37,16.34,16.37,96200.0,13.8768,13.9023,13.8768,13.9023,96200.0
2013-07-30 10:20:00,16.37,16.38,16.36,16.37,87300.0,13.9023,13.9108,13.8938,13.9023,87300.0
2013-07-30 10:25:00,16.37,16.38,16.31,16.36,162000.0,13.9023,13.9108,13.8513,13.8938,162000.0
2013-07-30 10:30:00,16.35,16.4,16.35,16.4,94000.0,13.8853,13.9278,13.8853,13.9278,94000.0
2013-07-30 10:35:00,16.4,16.42,16.36,16.37,168000.0,13.9278,13.9447,13.8938,13.9023,168000.0
2013-07-30 10:40:00,16.38,16.38,16.35,16.37,116400.0,13.9108,13.9108,13.8853,13.9023,116400.0
2013-07-30 10:45:00,16.37,16.38,16.35,16.37,47700.0,13.9023,13.9108,13.8853,13.9023,47700.0
2013-07-30 10:50:00,16.37,16.38,16.37,16.38,35500.0,13.9023,13.9108,13.9023,13.9108,35500.0
2013-07-30 10:55:00,16.38,16.38,16.32,16.32,103600.0,13.9108,13.9108,13.8598,13.8598,103600.0
2013-07-30 11:00:00,16.32,16.34,16.31,16.31,132600.0,13.8598,13.8768,13.8513,13.8513,132600.0
2013-07-30 11:05:00,16.31,16.32,16.3,16.32,83800.0,13.8513,13.8598,13.8428,13.8598,83800.0
2013-07-30 11:10:00,16.32,16.34,16.31,16.34,52700.0,13.8598,13.8768,13.8513,13.8768,52700.0
2013-07-30 11:15:00,16.34,16.36,16.33,16.36,33800.0,13.8768,13.8938,13.8683,13.8938,33800.0
2013-07-30 11:20:00,16.36,16.38,16.35,16.37,90900.0,13.8938,13.9108,13.8853,13.9023,90900.0
2013-07-30 11:25:00,16.37,16.38,16.36,16.38,72300.0,13.9023,13.9108,13.8938,13.9108,72300.0
2013-07-30 11:30:00,16.38,16.4,16.38,16.39,54500.0,13.9108,13.9278,13.9108,13.9193,54500.0
2013-07-30 11:35:00,16.39,16.41,16.38,16.41,104500.0,13.9193,13.9363,13.9108,13.9363,104500.0
2013-07-30 11:40:00,16.42,16.44,16.41,16.41,153200.0,13.9447,13.9617,13.9363,13.9363,153200.0
2013-07-30 11:45:00,16.42,16.42,16.39,16.4,111400.0,13.9447,13.9447,13.9193,13.9278,111400.0
2013-07-30 11:50:00,16.4,16.4,16.38,16.39,92700.0,13.9278,13.9278,13.9108,13.9193,92700.0
2013-07-30 11:55:00,16.38,16.39,16.37,16.38,62100.0,13.9108,13.9193,13.9023,13.9108,62100.0
2013-07-30 12:00:00,16.39,16.39,16.37,16.39,100500.0,13.9193,13.9193,13.9023,13.9193,100500.0
2013-07-30 12:05:00,16.38,16.43,16.38,16.41,128400.0,13.9108,13.9532,13.9108,13.9363,128400.0
2013-07-30 12:10:00,16.42,16.42,16.38,16.39,112300.0,13.9447,13.9447,13.9108,13.9193,112300.0
2013-07-30 12:15:00,16.39,16.41,16.39,16.41,84500.0,13.9193,13.9363,13.9193,13.9363,84500.0
2013-07-30 12:20:00,16.41,16.41,16.39,16.39,119800.0,13.9363,13.9363,13.9193,13.9193,119800.0
2013-07-30 12:25:00,16.39,16.4,16.37,16.4,92400.0,13.9193,13.9278,13.9023,13.9278,92400.0
2013-07-30 12:30:00,16.4,16.43,16.4,16.41,105500.0,13.9278,13.9532,13.9278,13.9363,105500.0
2013-07-30 12:35:00,16.41,16.43,16.4,16.41,84100.0,13.9363,13.9532,13.9278,13.9363,84100.0
2013-07-30 12:40:00,16.4,16.44,16.4,16.43,130200.0,13.9278,13.9617,13.9278,13.9532,130200.0
2013-07-30 12:45:00,16.43,16.44,16.4,16.4,102700.0,13.9532,13.9617,13.9278,13.9278,102700.0
2013-07-30 12:50:00,16.4,16.42,16.4,16.42,55400.0,13.9278,13.9447,13.9278,13.9447,55400.0
2013-07-30 12:55:00,16.42,16.45,16.41,16.44,74000.0,13.9447,13.9702,13.9363,13.9617,74000.0
2013-07-30 13:00:00,16.45,16.46,16.43,16.45,91900.0,13.9702,13.9787,13.9532,13.9702,91900.0
2013-07-30 13:05:00,16.44,16.45,16.43,16.45,67100.0,13.9617,13.9702,13.9532,13.9702,67100.0
2013-07-30 13:10:00,16.44,16.45,16.41,16.43,61900.0,13.9617,13.9702,13.9363,13.9532,61900.0
2013-07-30 13:15:00,16.43,16.43,16.39,16.4,122700.0,13.9532,13.9532,13.9193,13.9278,122700.0
2013-07-30 13:20:00,16.4,16.41,16.38,16.38,40300.0,13.9278,13.9363,13.9108,13.9108,40300.0
2013-07-30 13:25:00,16.39,16.4,16.37,16.38,123700.0,13.9193,13.9278,13.9023,13.9108,123700.0
2013-07-30 13:30:00,16.39,16.39,16.36,16.37,112900.0,13.9193,13.9193,13.8938,13.9023,112900.0
2013-07-30 13:35:00,16.36,16.37,16.36,16.36,46900.0,13.8938,13.9023,13.8938,13.8938,46900.0
2013-07-30 13:40:00,16.37,16.37,16.31,16.34,84500.0,13.9023,13.9023,13.8513,13.8768,84500.0
2013-07-30 13:45:00,16.34,16.35,16.32,16.34,155600.0,13.8768,13.8853,13.8598,13.8768,155600.0
2013-07-30 13:50:00,16.33,16.34,16.32,16.34,48900.0,13.8683,13.8768,13.8598,13.8768,48900.0
2013-07-30 13:55:00,16.34,16.34,16.3,16.31,105300.0,13.8768,13.8768,13.8428,13.8513,105300.0
2013-07-30 14:00:00,16.31,16.32,16.29,16.31,145400.0,13.8513,13.8598,13.8343,13.8513,145400.0
2013-07-30 14:05:00,16.3,16.31,16.28,16.3,107400.0,13.8428,13.8513,13.8259,13.8428,107400.0
2013-07-30 14:10:00,16.29,16.3,16.26,16.28,84300.0,13.8343,13.8428,13.8089,13.8259,84300.0
2013-07-30 14:15:00,16.28,16.3,16.27,16.3,93500.0,13.8259,13.8428,13.8174,13.8428,93500.0
2013-07-30 14:20:00,16.3,16.3,16.28,16.28,54400.0,13.8428,13.8428,13.8259,13.8259,54400.0
2013-07-30 14:25:00,16.28,16.29,16.27,16.29,101700.0,13.8259,13.8343,13.8174,13.8343,101700.0
2013-07-30 14:30:00,16.28,16.3,16.28,16.3,113400.0,13.8259,13.8428,13.8259,13.8428,113400.0
2013-07-30 14:35:00,16.3,16.3,16.28,16.29,117100.0,13.8428,13.8428,13.8259,13.8343,117100.0
2013-07-30 14:40:00,16.3,16.3,16.27,16.28,84900.0,13.8428,13.8428,13.8174,13.8259,84900.0
2013-07-30 14:45:00,16.28,16.29,16.27,16.28,63400.0,13.8259,13.8343,13.8174,13.8259,63400.0
2013-07-30 14:50:00,16.28,16.29,16.27,16.29,65700.0,13.8259,13.8343,13.8174,13.8343,65700.0
2013-07-30 14:55:00,16.29,16.29,16.26,16.27,95400.0,13.8343,13.8343,13.8089,13.8174,95400.0
2013-07-30 15:00:00,16.26,16.27,16.22,16.25,259300.0,13.8089,13.8174,13.7749,13.8004,259300.0
2013-07-30 15:05:00,16.26,16.29,16.25,16.29,173700.0,13.8089,13.8343,13.8004,13.8343,173700.0
2013-07-30 15:10:00,16.29,16.31,16.28,16.3,68000.0,13.8343,13.8513,13.8259,13.8428,68000.0
2013-07-30 15:15:00,16.31,16.31,16.29,16.3,167900.0,13.8513,13.8513,13.8343,13.8428,167900.0
2013-07-30 15:20:00,16.3,16.31,16.29,16.3,79400.0,13.8428,13.8513,13.8343,13.8428,79400.0
2013-07-30 15:25:00,16.3,16.33,16.3,16.32,243600.0,13.8428,13.8683,13.8428,13.8598,243600.0
2013-07-30 15:30:00,16.32,16.33,16.31,16.32,102100.0,13.8598,13.8683,13.8513,13.8598,102100.0
2013-07-30 15:35:00,16.31,16.32,16.28,16.28,58900.0,13.8513,13.8598,13.8259,13.8259,58900.0
2013-07-30 15:40:00,16.28,16.3,16.28,16.29,152900.0,13.8259,13.8428,13.8259,13.8343,152900.0
2013-07-30 15:45:00,16.3,16.3,16.29,16.3,82300.0,13.8428,13.8428,13.8343,13.8428,82300.0
2013-07-30 15:50:00,16.29,16.3,16.28,16.28,211500.0,13.8343,13.8428,13.8259,13.8259,211500.0
2013-07-30 15:55:00,16.28,16.29,16.27,16.28,533400.0,13.8259,13.8343,13.8174,13.8259,533400.0
2013-07-31 09:30:00,16.27,16.33,16.24,16.33,261900.0,13.8174,13.8683,13.7919,13.8683,261900.0
2013-07-31 09:35:00,16.34,16.37,16.27,16.27,133100.0,13.8768,13.9023,13.8174,13.8174,133100.0
2013-07-31 09:40:00,16.27,16.34,16.25,16.3,142800.0,13.8174,13.8768,13.8004,13.8428,142800.0
2013-07-31 09:45:00,16.3,16.3,16.27,16.3,119200.0,13.8428,13.8428,13.8174,13.8428,119200.0
2013-07-31 09:50:00,16.3,16.31,16.25,16.26,87700.0,13.8428,13.8513,13.8004,13.8089,87700.0
2013-07-31 09:55:00,16.26,16.27,16.23,16.24,55200.0,13.8089,13.8174,13.7834,13.7919,55200.0
2013-07-31 10:00:00,16.25,16.25,16.2,16.24,145900.0,13.8004,13.8004,13.7579,13.7919,145900.0
2013-07-31 10:05:00,16.24,16.25,16.22,16.24,74600.0,13.7919,13.8004,13.7749,13.7919,74600.0
2013-07-31 10:10:00,16.23,16.24,16.21,16.21,89800.0,13.7834,13.7919,13.7664,13.7664,89800.0
2013-07-31 10:15:00,16.21,16.25,16.2,16.2,129100.0,13.7664,13.8004,13.7579,13.7579,129100.0
2013-07-31 10:20:00,16.21,16.22,16.18,16.19,122300.0,13.7664,13.7749,13.7409,13.7494,122300.0
2013-07-31 10:25:00,16.19,16.24,16.18,16.21,192600.0,13.7494,13.7919,13.7409,13.7664,192600.0
2013-07-31 10:30:00,16.22,16.23,16.2,16.21,56700.0,13.7749,13.7834,13.7579,13.7664,56700.0
2013-07-31 10:35:00,16.2,16.23,16.2,16.21,76400.0,13.7579,13.7834,13.7579,13.7664,76400.0
2013-07-31 10:40:00,16.21,16.22,16.2,16.21,85000.0,13.7664,13.7749,13.7579,13.7664,85000.0
2013-07-31 10:45:00,16.21,16.25,16.2,16.25,110000.0,13.7664,13.8004,13.7579,13.8004,110000.0
2013-07-31 10:50:00,16.25,16.28,16.25,16.27,117400.0,13.8004,13.8259,13.8004,13.8174,117400.0
2013-07-31 10:55:00,16.27,16.27,16.25,16.25,34500.0,13.8174,13.8174,13.8004,13.8004,34500.0
2013-07-31 11:00:00,16.26,16.28,16.25,16.27,75000.0,13.8089,13.8259,13.8004,13.8174,75000.0
2013-07-31 11:05:00,16.28,16.28,16.27,16.28,21400.0,13.8259,13.8259,13.8174,13.8259,21400.0
2013-07-31 11:10:00,16.28,16.28,16.26,16.27,129800.0,13.8259,13.8259,13.8089,13.8174,129800.0
2013-07-31 11:15:00,16.27,16.27,16.26,16.26,24900.0,13.8174,13.8174,13.8089,13.8089,24900.0
2013-07-31 11:20:00,16.26,16.27,16.23,16.25,97900.0,13.8089,13.8174,13.7834,13.8004,97900.0
2013-07-31 11:25:00,16.25,16.26,16.24,16.24,42400.0,13.8004,13.8089,13.7919,13.7919,42400.0
2013-07-31 11:30:00,16.24,16.28,16.24,16.28,55100.0,13.7919,13.8259,13.7919,13.8259,55100.0
2013-07-31 11:35:00,16.28,16.3,16.27,16.27,51000.0,13.8259,13.8428,13.8174,13.8174,51000.0
2013-07-31 11:40:00,16.28,16.28,16.26,16.27,56900.0,13.8259,13.8259,13.8089,13.8174,56900.0
2013-07-31 11:45:00,16.28,16.29,16.27,16.29,20900.0,13.8259,13.8343,13.8174,13.8343,20900.0
2013-07-31 11:50:00,16.28,16.3,16.26,16.3,114900.0,13.8259,13.8428,13.8089,13.8428,114900.0
2013-07-31 11:55:00,16.3,16.3,16.29,16.29,34100.0,13.8428,13.8428,13.8343,13.8343,34100.0
2013-07-31 12:00:00,16.29,16.3,16.28,16.3,95400.0,13.8343,13.8428,13.8259,13.8428,95400.0
2013-07-31 12:05:00,16.3,16.31,16.29,16.3,30200.0,13.8428,13.8513,13.8343,13.8428,30200.0
2013-07-31 12:10:00,16.3,16.31,16.29,16.3,59000.0,13.8428,13.8513,13.8343,13.8428,59000.0
2013-07-31 12:15:00,16.3,16.32,16.3,16.32,22900.0,13.8428,13.8598,13.8428,13.8598,22900.0
2013-07-31 12:20:00,16.32,16.33,16.31,16.31,34700.0,13.8598,13.8683,13.8513,13.8513,34700.0
2013-07-31 12:25:00,16.31,16.32,16.27,16.3,110600.0,13.8513,13.8598,13.8174,13.8428,110600.0
2013-07-31 12:30:00,16.3,16.3,16.29,16.29,77900.0,13.8428,13.8428,13.8343,13.8343,77900.0
2013-07-31 12:35:00,16.28,16.29,16.26,16.27,20200.0,13.8259,13.8343,13.8089,13.8174,20200.0
2013-07-31 12:40:00,16.26,16.27,16.24,16.26,103500.0,13.8089,13.8174,13.7919,13.8089,103500.0
2013-07-31 12:45:00,16.26,16.28,16.26,16.27,50600.0,13.8089,13.8259,13.8089,13.8174,50600.0
2013-07-31 12:50:00,16.26,16.28,16.26,16.27,39500.0,13.8089,13.8259,13.8089,13.8174,39500.0
2013-07-31 12:55:00,16.27,16.29,16.26,16.27,103400.0,13.8174,13.8343,13.8089,13.8174,103400.0
2013-07-31 13:00:00,16.27,16.29,16.26,16.27,50000.0,13.8174,13.8343,13.8089,13.8174,50000.0
2013-07-31 13:05:00,16.27,16.27,16.25,16.27,22300.0,13.8174,13.8174,13.8004,13.8174,22300.0
2013-07-31 13:10:00,16.27,16.28,16.26,16.28,19500.0,13.8174,13.8259,13.8089,13.8259,19500.0
2013-07-31 13:15:00,16.27,16.29,16.27,16.29,12500.0,13.8174,13.8343,13.8174,13.8343,12500.0
2013-07-31 13:20:00,16.29,16.3,16.29,16.3,12200.0,13.8343,13.8428,13.8343,13.8428,12200.0
2013-07-31 13:25:00,16.3,16.31,16.3,16.3,15000.0,13.8428,13.8513,13.8428,13.8428,15000.0
2013-07-31 13:30:00,16.3,16.32,16.29,16.31,47400.0,13.8428,13.8598,13.8343,13.8513,47400.0
2013-07-31 13:35:00,16.31,16.32,16.31,16.31,23300.0,13.8513,13.8598,13.8513,13.8513,23300.0
2013-07-31 13:40:00,16.31,16.32,16.31,16.32,13100.0,13.8513,13.8598,13.8513,13.8598,13100.0
2013-07-31 13:45:00,16.32,16.34,16.32,16.33,114000.0,13.8598,13.8768,13.8598,13.8683,114000.0
2013-07-31 13:50:00,16.33,16.34,16.33,16.34,11600.0,13.8683,13.8768,13.8683,13.8768,11600.0
2013-07-31 13:55:00,16.34,16.35,16.32,16.33,139800.0,13.8768,13.8853,13.8598,13.8683,139800.0
2013-07-31 14:00:00,16.33,16.41,16.33,16.37,345800.0,13.8683,13.9363,13.8683,13.9023,345800.0
2013-07-31 14:05:00,16.38,16.4,16.34,16.34,255400.0,13.9108,13.9278,13.8768,13.8768,255400.0
2013-07-31 14:10:00,16.35,16.38,16.34,16.35,104700.0,13.8853,13.9108,13.8768,13.8853,104700.0
2013-07-31 14:15:00,16.35,16.36,16.28,16.32,206700.0,13.8853,13.8938,13.8259,13.8598,206700.0
2013-07-31 14:20:00,16.31,16.34,16.29,16.33,99200.0,13.8513,13.8768,13.8343,13.8683,99200.0
2013-07-31 14:25:00,16.33,16.36,16.32,16.34,76500.0,13.8683,13.8938,13.8598,13.8768,76500.0
2013-07-31 14:30:00,16.34,16.38,16.34,16.38,76600.0,13.8768,13.9108,13.8768,13.9108,76600.0
2013-07-31 14:35:00,16.38,16.39,16.36,16.37,90800.0,13.9108,13.9193,13.8938,13.9023,90800.0
2013-07-31 14:40:00,16.38,16.38,16.37,16.38,237000.0,13.9108,13.9108,13.9023,13.9108,237000.0
2013-07-31 14:45:00,16.38,16.39,16.37,16.39,65600.0,13.9108,13.9193,13.9023,13.9193,65600.0
2013-07-31 14:50:00,16.39,16.42,16.38,16.42,94600.0,13.9193,13.9447,13.9108,13.9447,94600.0
2013-07-31 14:55:00,16.42,16.46,16.41,16.46,156700.0,13.9447,13.9787,13.9363,13.9787,156700.0
2013-07-31 15:00:00,16.46,16.46,16.42,16.44,169800.0,13.9787,13.9787,13.9447,13.9617,169800.0
2013-07-31 15:05:00,16.44,16.45,16.4,16.4,121600.0,13.9617,13.9702,13.9278,13.9278,121600.0
2013-07-31 15:10:00,16.4,16.43,16.4,16.41,178400.0,13.9278,13.9532,13.9278,13.9363,178400.0
2013-07-31 15:15:00,16.42,16.44,16.41,16.43,94400.0,13.9447,13.9617,13.9363,13.9532,94400.0
2013-07-31 15:20:00,16.43,16.45,16.41,16.43,135500.0,13.9532,13.9702,13.9363,13.9532,135500.0
2013-07-31 15:25:00,16.42,16.44,16.42,16.43,86100.0,13.9447,13.9617,13.9447,13.9532,86100.0
2013-07-31 15:30:00,16.43,16.43,16.37,16.4,147600.0,13.9532,13.9532,13.9023,13.9278,147600.0
2013-07-31 15:35:00,16.39,16.42,16.39,16.41,102000.0,13.9193,13.9447,13.9193,13.9363,102000.0
2013-07-31 15:40:00,16.41,16.41,16.36,16.36,185400.0,13.9363,13.9363,13.8938,13.8938,185400.0
2013-07-31 15:45:00,16.37,16.37,16.33,16.35,287900.0,13.9023,13.9023,13.8683,13.8853,287900.0
2013-07-31 15:50:00,16.34,16.35,16.29,16.3,722700.0,13.8768,13.8853,13.8343,13.8428,722700.0
2013-07-31 15:55:00,16.3,16.32,16.29,16.31,633900.0,13.8428,13.8598,13.8343,13.8513,633900.0
2013-08-01 09:30:00,16.45,16.53,16.38,16.5,742600.0,13.9702,14.0382,13.9108,14.0127,742600.0
2013-08-01 09:35:00,16.49,16.59,16.49,16.57,477100.0,14.0042,14.0891,14.0042,14.0721,477100.0
2013-08-01 09:40:00,16.57,16.6,16.52,16.58,450700.0,14.0721,14.0976,14.0297,14.0806,450700.0
2013-08-01 09:45:00,16.59,16.64,16.57,16.63,419600.0,14.0891,14.1316,14.0721,14.1231,419600.0
2013-08-01 09:50:00,16.63,16.64,16.6,16.6,383800.0,14.1231,14.1316,14.0976,14.0976,383800.0
2013-08-01 09:55:00,16.6,16.6,16.52,16.52,490800.0,14.0976,14.0976,14.0297,14.0297,490800.0
2013-08-01 10:00:00,16.52,16.57,16.48,16.52,642600.0,14.0297,14.0721,13.9957,14.0297,642600.0
2013-08-01 10:05:00,16.52,16.57,16.51,16.54,745200.0,14.0297,14.0721,14.0212,14.0467,745200.0
2013-08-01 10:10:00,16.54,16.54,16.49,16.51,390800.0,14.0467,14.0467,14.0042,14.0212,390800.0
2013-08-01 10:15:00,16.51,16.52,16.49,16.51,128000.0,14.0212,14.0297,14.0042,14.0212,128000.0
2013-08-01 10:20:00,16.51,16.53,16.5,16.51,146400.0,14.0212,14.0382,14.0127,14.0212,146400.0
2013-08-01 10:25:00,16.5,16.53,16.49,16.5,216200.0,14.0127,14.0382,14.0042,14.0127,216200.0
2013-08-01 10:30:00,16.51,16.51,16.49,16.5,215000.0,14.0212,14.0212,14.0042,14.0127,215000.0
2013-08-01 10:35:00,16.51,16.52,16.49,16.5,228400.0,14.0212,14.0297,14.0042,14.0127,228400.0
2013-08-01 10:40:00,16.51,16.52,16.49,16.49,123800.0,14.0212,14.0297,14.0042,14.0042,123800.0
2013-08-01 10:45:00,16.5,16.5,16.47,16.47,373600.0,14.0127,14.0127,13.9872,13.9872,373600.0
2013-08-01 10:50:00,16.47,16.5,16.47,16.49,109600.0,13.9872,14.0127,13.9872,14.0042,109600.0
2013-08-01 10:55:00,16.49,16.52,16.49,16.5,213600.0,14.0042,14.0297,14.0042,14.0127,213600.0
2013-08-01 11:00:00,16.51,16.52,16.5,16.51,150600.0,14.0212,14.0297,14.0127,14.0212,150600.0
2013-08-01 11:05:00,16.52,16.53,16.51,16.51,249400.0,14.0297,14.0382,14.0212,14.0212,249400.0
2013-08-01 11:10:00,16.51,16.53,16.49,16.5,203600.0,14.0212,14.0382,14.0042,14.0127,203600.0
2013-08-01 11:15:00,16.51,16.51,16.49,16.49,82400.0,14.0212,14.0212,14.0042,14.0042,82400.0
2013-08-01 11:20:00,16.5,16.5,16.46,16.46,488600.0,14.0127,14.0127,13.9787,13.9787,488600.0
2013-08-01 11:25:00,16.46,16.47,16.45,16.45,107400.0,13.9787,13.9872,13.9702,13.9702,107400.0
2013-08-01 11:30:00,16.44,16.49,16.44,16.49,393600.0,13.9617,14.0042,13.9617,14.0042,393600.0
2013-08-01 11:35:00,16.49,16.5,16.49,16.5,67000.0,14.0042,14.0127,14.0042,14.0127,67000.0
2013-08-01 11:40:00,16.5,16.5,16.48,16.48,111600.0,14.0127,14.0127,13.9957,13.9957,111600.0
2013-08-01 11:45:00,16.49,16.5,16.48,16.5,64800.0,14.0042,14.0127,13.9957,14.0127,64800.0
2013-08-01 11:50:00,16.49,16.49,16.47,16.47,112800.0,14.0042,14.0042,13.9872,13.9872,112800.0
2013-08-01 11:55:00,16.47,16.48,16.45,16.46,129200.0,13.9872,13.9957,13.9702,13.9787,129200.0
2013-08-01 12:00:00,16.46,16.48,16.45,16.47,122600.0,13.9787,13.9957,13.9702,13.9872,122600.0
2013-08-01 12:05:00,16.46,16.48,16.45,16.48,210400.0,13.9787,13.9957,13.9702,13.9957,210400.0
2013-08-01 12:10:00,16.49,16.5,16.48,16.5,154000.0,14.0042,14.0127,13.9957,14.0127,154000.0
2013-08-01 12:15:00,16.5,16.51,16.48,16.49,375000.0,14.0127,14.0212,13.9957,14.0042,375000.0
2013-08-01 12:20:00,16.48,16.51,16.48,16.48,188600.0,13.9957,14.0212,13.9957,13.9957,188600.0
2013-08-01 12:25:00,16.48,16.49,16.48,16.48,40200.0,13.9957,14.0042,13.9957,13.9957,40200.0
2013-08-01 12:30:00,16.48,16.49,16.47,16.47,71000.0,13.9957,14.0042,13.9872,13.9872,71000.0
2013-08-01 12:35:00,16.48,16.48,16.46,16.47,142200.0,13.9957,13.9957,13.9787,13.9872,142200.0
2013-08-01 12:40:00,16.46,16.47,16.44,16.44,91000.0,13.9787,13.9872,13.9617,13.9617,91000.0
2013-08-01 12:45:00,16.44,16.47,16.43,16.47,329600.0,13.9617,13.9872,13.9532,13.9872,329600.0
2013-08-01 12:50:00,16.46,16.47,16.45,16.46,110200.0,13.9787,13.9872,13.9702,13.9787,110200.0
2013-08-01 12:55:00,16.45,16.46,16.45,16.46,227800.0,13.9702,13.9787,13.9702,13.9787,227800.0
2013-08-01 13:00:00,16.46,16.46,16.45,16.45,154200.0,13.9787,13.9787,13.9702,13.9702,154200.0
2013-08-01 13:05:00,16.45,16.46,16.45,16.46,48800.0,13.9702,13.9787,13.9702,13.9787,48800.0
2013-08-01 13:10:00,16.45,16.47,16.45,16.46,102400.0,13.9702,13.9872,13.9702,13.9787,102400.0
2013-08-01 13:15:00,16.46,16.47,16.46,16.46,27000.0,13.9787,13.9872,13.9787,13.9787,27000.0
2013-08-01 13:20:00,16.46,16.47,16.45,16.46,192000.0,13.9787,13.9872,13.9702,13.9787,192000.0
2013-08-01 13:25:00,16.47,16.48,16.46,16.48,93200.0,13.9872,13.9957,13.9787,13.9957,93200.0
2013-08-01 13:30:00,16.48,16.48,16.47,16.48,107600.0,13.9957,13.9957,13.9872,13.9957,107600.0
2013-08-01 13:35:00,16.48,16.48,16.46,16.46,114000.0,13.9957,13.9957,13.9787,13.9787,114000.0
2013-08-01 13:40:00,16.46,16.47,16.45,16.45,69200.0,13.9787,13.9872,13.9702,13.9702,69200.0
2013-08-01 13:45:00,16.45,16.46,16.45,16.45,58600.0,13.9702,13.9787,13.9702,13.9702,58600.0
2013-08-01 13:50:00,16.46,16.46,16.45,16.45,29400.0,13.9787,13.9787,13.9702,13.9702,29400.0
2013-08-01 13:55:00,16.45,16.48,16.45,16.47,194600.0,13.9702,13.9957,13.9702,13.9872,194600.0
2013-08-01 14:00:00,16.46,16.48,16.46,16.48,172600.0,13.9787,13.9957,13.9787,13.9957,172600.0
2013-08-01 14:05:00,16.48,16.48,16.46,16.48,228000.0,13.9957,13.9957,13.9787,13.9957,228000.0
2013-08-01 14:10:00,16.48,16.48,16.46,16.46,106400.0,13.9957,13.9957,13.9787,13.9787,106400.0
2013-08-01 14:15:00,16.46,16.46,16.45,16.46,61600.0,13.9787,13.9787,13.9702,13.9787,61600.0
2013-08-01 14:20:00,16.45,16.47,16.45,16.47,106200.0,13.9702,13.9872,13.9702,13.9872,106200.0
2013-08-01 14:25:00,16.46,16.47,16.45,16.46,86800.0,13.9787,13.9872,13.9702,13.9787,86800.0
2013-08-01 14:30:00,16.46,16.46,16.44,16.45,172600.0,13.9787,13.9787,13.9617,13.9702,172600.0
2013-08-01 14:35:00,16.44,16.45,16.44,16.44,67000.0,13.9617,13.9702,13.9617,13.9617,67000.0
2013-08-01 14:40:00,16.44,16.45,16.44,16.45,302000.0,13.9617,13.9702,13.9617,13.9702,302000.0
2013-08-01 14:45:00,16.44,16.45,16.44,16.45,241000.0,13.9617,13.9702,13.9617,13.9702,241000.0
2013-08-01 14:50:00,16.45,16.47,16.44,16.47,188800.0,13.9702,13.9872,13.9617,13.9872,188800.0
2013-08-01 14:55:00,16.47,16.47,16.46,16.47,220400.0,13.9872,13.9872,13.9787,13.9872,220400.0
2013-08-01 15:00:00,16.47,16.48,16.46,16.48,85400.0,13.9872,13.9957,13.9787,13.9957,85400.0
2013-08-01 15:05:00,16.48,16.48,16.46,16.46,142200.0,13.9957,13.9957,13.9787,13.9787,142200.0
2013-08-01 15:10:00,16.47,16.48,16.46,16.48,118000.0,13.9872,13.9957,13.9787,13.9957,118000.0
2013-08-01 15:15:00,16.48,16.48,16.44,16.44,244400.0,13.9957,13.9957,13.9617,13.9617,244400.0
2013-08-01 15:20:00,16.44,16.45,16.42,16.42,124000.0,13.9617,13.9702,13.9447,13.9447,124000.0
2013-08-01 15:25:00,16.43,16.44,16.42,16.43,515000.0,13.9532,13.9617,13.9447,13.9532,515000.0
2013-08-01 15:30:00,16.43,16.44,16.42,16.43,411400.0,13.9532,13.9617,13.9447,13.9532,411400.0
2013-08-01 15:35:00,16.43,16.45,16.43,16.44,470400.0,13.9532,13.9702,13.9532,13.9617,470400.0
2013-08-01 15:40:00,16.44,16.44,16.43,16.44,257000.0,13.9617,13.9617,13.9532,13.9617,257000.0
2013-08-01 15:45:00,16.44,16.44,16.43,16.44,256000.0,13.9617,13.9617,13.9532,13.9617,256000.0
2013-08-01 15:50:00,16.45,16.48,16.44,16.48,795800.0,13.9702,13.9957,13.9617,13.9957,795800.0
2013-08-01 15:55:00,16.48,16.5,16.47,16.48,1469800.0,13.9957,14.0127,13.9872,13.9957,1469800.0
2013-08-02 09:30:00,16.36,16.41,16.32,16.39,103300.0,13.8938,13.9363,13.8598,13.9193,103300.0
2013-08-02 09:35:00,16.39,16.39,16.22,16.27,174100.0,13.9193,13.9193,13.7749,13.8174,174100.0
2013-08-02 09:40:00,16.26,16.35,16.26,16.33,222400.0,13.8089,13.8853,13.8089,13.8683,222400.0
2013-08-02 09:45:00,16.33,16.34,16.29,16.33,587000.0,13.8683,13.8768,13.8343,13.8683,587000.0
2013-08-02 09:50:00,16.34,16.37,16.32,16.37,485600.0,13.8768,13.9023,13.8598,13.9023,485600.0
2013-08-02 09:55:00,16.37,16.41,16.34,16.36,263100.0,13.9023,13.9363,13.8768,13.8938,263100.0
2013-08-02 10:00:00,16.37,16.38,16.32,16.36,213900.0,13.9023,13.9108,13.8598,13.8938,213900.0
2013-08-02 10:05:00,16.37,16.39,16.35,16.39,76400.0,13.9023,13.9193,13.8853,13.9193,76400.0
2013-08-02 10:10:00,16.39,16.39,16.35,16.35,63700.0,13.9193,13.9193,13.8853,13.8853,63700.0
2013-08-02 10:15:00,16.35,16.39,16.35,16.37,99100.0,13.8853,13.9193,13.8853,13.9023,99100.0
2013-08-02 10:20:00,16.38,16.38,16.34,16.34,113000.0,13.9108,13.9108,13.8768,13.8768,113000.0
2013-08-02 10:25:00,16.34,16.37,16.33,16.36,389800.0,13.8768,13.9023,13.8683,13.8938,389800.0
2013-08-02 10:30:00,16.36,16.36,16.33,16.34,28100.0,13.8938,13.8938,13.8683,13.8768,28100.0
2013-08-02 10:35:00,16.33,16.34,16.31,16.32,94500.0,13.8683,13.8768,13.8513,13.8598,94500.0
2013-08-02 10:40:00,16.31,16.35,16.31,16.33,147200.0,13.8513,13.8853,13.8513,13.8683,147200.0
2013-08-02 10:45:00,16.33,16.34,16.3,16.31,43900.0,13.8683,13.8768,13.8428,13.8513,43900.0
2013-08-02 10:50:00,16.3,16.31,16.28,16.29,260200.0,13.8428,13.8513,13.8259,13.8343,260200.0
2013-08-02 10:55:00,16.3,16.31,16.29,16.3,71200.0,13.8428,13.8513,13.8343,13.8428,71200.0
2013-08-02 11:00:00,16.3,16.32,16.3,16.31,93400.0,13.8428,13.8598,13.8428,13.8513,93400.0
2013-08-02 11:05:00,16.3,16.32,16.3,16.31,115900.0,13.8428,13.8598,13.8428,13.8513,115900.0
2013-08-02 11:10:00,16.3,16.32,16.3,16.31,49600.0,13.8428,13.8598,13.8428,13.8513,49600.0
2013-08-02 11:15:00,16.31,16.32,16.31,16.32,33500.0,13.8513,13.8598,13.8513,13.8598,33500.0
2013-08-02 11:20:00,16.31,16.32,16.3,16.3,124700.0,13.8513,13.8598,13.8428,13.8428,124700.0
2013-08-02 11:25:00,16.3,16.34,16.3,16.32,294800.0,13.8428,13.8768,13.8428,13.8598,294800.0
2013-08-02 11:30:00,16.32,16.34,16.31,16.34,314200.0,13.8598,13.8768,13.8513,13.8768,314200.0
2013-08-02 11:35:00,16.34,16.35,16.33,16.35,70100.0,13.8768,13.8853,13.8683,13.8853,70100.0
2013-08-02 11:40:00,16.35,16.36,16.34,16.36,175200.0,13.8853,13.8938,13.8768,13.8938,175200.0
2013-08-02 11:45:00,16.36,16.38,16.35,16.38,116600.0,13.8938,13.9108,13.8853,13.9108,116600.0
2013-08-02 11:50:00,16.38,16.4,16.37,16.39,74800.0,13.9108,13.9278,13.9023,13.9193,74800.0
2013-08-02 11:55:00,16.39,16.4,16.39,16.39,74000.0,13.9193,13.9278,13.9193,13.9193,74000.0
2013-08-02 12:00:00,16.39,16.41,16.37,16.4,153300.0,13.9193,13.9363,13.9023,13.9278,153300.0
2013-08-02 12:05:00,16.4,16.41,16.38,16.39,263100.0,13.9278,13.9363,13.9108,13.9193,263100.0
2013-08-02 12:10:00,16.39,16.4,16.38,16.38,16200.0,13.9193,13.9278,13.9108,13.9108,16200.0
2013-08-02 12:15:00,16.38,16.39,16.36,16.37,48900.0,13.9108,13.9193,13.8938,13.9023,48900.0
2013-08-02 12:20:00,16.36,16.38,16.36,16.38,32000.0,13.8938,13.9108,13.8938,13.9108,32000.0
2013-08-02 12:25:00,16.37,16.37,16.35,16.36,30800.0,13.9023,13.9023,13.8853,13.8938,30800.0
2013-08-02 12:30:00,16.35,16.37,16.35,16.36,43800.0,13.8853,13.9023,13.8853,13.8938,43800.0
2013-08-02 12:35:00,16.36,16.38,16.36,16.38,51700.0,13.8938,13.9108,13.8938,13.9108,51700.0
2013-08-02 12:40:00,16.37,16.4,16.37,16.39,59200.0,13.9023,13.9278,13.9023,13.9193,59200.0
2013-08-02 12:45:00,16.39,16.4,16.39,16.39,82600.0,13.9193,13.9278,13.9193,13.9193,82600.0
2013-08-02 12:50:00,16.39,16.4,16.38,16.38,36600.0,13.9193,13.9278,13.9108,13.9108,36600.0
2013-08-02 12:55:00,16.38,16.39,16.36,16.37,37300.0,13.9108,13.9193,13.8938,13.9023,37300.0
2013-08-02 13:00:00,16.36,16.37,16.35,16.36,80100.0,13.8938,13.9023,13.8853,13.8938,80100.0
2013-08-02 13:05:00,16.35,16.36,16.34,16.35,17000.0,13.8853,13.8938,13.8768,13.8853,17000.0
2013-08-02 13:10:00,16.34,16.36,16.34,16.35,82700.0,13.8768,13.8938,13.8768,13.8853,82700.0
2013-08-02 13:15:00,16.34,16.38,16.34,16.36,423500.0,13.8768,13.9108,13.8768,13.8938,423500.0
2013-08-02 13:20:00,16.36,16.37,16.35,16.35,31600.0,13.8938,13.9023,13.8853,13.8853,31600.0
2013-08-02 13:25:00,16.35,16.37,16.34,16.35,276800.0,13.8853,13.9023,13.8768,13.8853,276800.0
2013-08-02 13:30:00,16.35,16.35,16.31,16.32,141600.0,13.8853,13.8853,13.8513,13.8598,141600.0
2013-08-02 13:35:00,16.33,16.33,16.31,16.31,29300.0,13.8683,13.8683,13.8513,13.8513,29300.0
2013-08-02 13:40:00,16.31,16.32,16.29,16.29,57500.0,13.8513,13.8598,13.8343,13.8343,57500.0
2013-08-02 13:45:00,16.29,16.32,16.29,16.3,89600.0,13.8343,13.8598,13.8343,13.8428,89600.0
2013-08-02 13:50:00,16.31,16.32,16.29,16.3,63800.0,13.8513,13.8598,13.8343,13.8428,63800.0
2013-08-02 13:55:00,16.29,16.3,16.28,16.28,23000.0,13.8343,13.8428,13.8259,13.8259,23000.0
2013-08-02 14:00:00,16.28,16.3,16.27,16.28,225400.0,13.8259,13.8428,13.8174,13.8259,225400.0
2013-08-02 14:05:00,16.28,16.28,16.26,16.26,65700.0,13.8259,13.8259,13.8089,13.8089,65700.0
2013-08-02 14:10:00,16.26,16.29,16.26,16.28,64000.0,13.8089,13.8343,13.8089,13.8259,64000.0
2013-08-02 14:15:00,16.28,16.28,16.26,16.27,62100.0,13.8259,13.8259,13.8089,13.8174,62100.0
2013-08-02 14:20:00,16.26,16.27,16.25,16.27,62100.0,13.8089,13.8174,13.8004,13.8174,62100.0
2013-08-02 14:25:00,16.26,16.27,16.26,16.26,21600.0,13.8089,13.8174,13.8089,13.8089,21600.0
2013-08-02 14:30:00,16.26,16.27,16.25,16.25,66400.0,13.8089,13.8174,13.8004,13.8004,66400.0
2013-08-02 14:35:00,16.26,16.28,16.25,16.28,72700.0,13.8089,13.8259,13.8004,13.8259,72700.0
2013-08-02 14:40:00,16.28,16.29,16.27,16.29,39000.0,13.8259,13.8343,13.8174,13.8343,39000.0
2013-08-02 14:45:00,16.29,16.29,16.27,16.27,39100.0,13.8343,13.8343,13.8174,13.8174,39100.0
2013-08-02 14:50:00,16.27,16.28,16.25,16.25,59100.0,13.8174,13.8259,13.8004,13.8004,59100.0
2013-08-02 14:55:00,16.25,16.27,16.25,16.27,74300.0,13.8004,13.8174,13.8004,13.8174,74300.0
2013-08-02 15:00:00,16.27,16.29,16.26,16.29,39300.0,13.8174,13.8343,13.8089,13.8343,39300.0
2013-08-02 15:05:00,16.29,16.29,16.27,16.27,69700.0,13.8343,13.8343,13.8174,13.8174,69700.0
2013-08-02 15:10:00,16.27,16.28,16.26,16.27,86900.0,13.8174,13.8259,13.8089,13.8174,86900.0
2013-08-02 15:15:00,16.26,16.28,16.26,16.27,50400.0,13.8089,13.8259,13.8089,13.8174,50400.0
2013-08-02 15:20:00,16.28,16.28,16.25,16.26,236600.0,13.8259,13.8259,13.8004,13.8089,236600.0
2013-08-02 15:25:00,16.26,16.27,16.26,16.27,29200.0,13.8089,13.8174,13.8089,13.8174,29200.0
2013-08-02 15:30:00,16.26,16.28,16.25,16.27,105200.0,13.8089,13.8259,13.8004,13.8174,105200.0
2013-08-02 15:35:00,16.27,16.29,16.27,16.28,131200.0,13.8174,13.8343,13.8174,13.8259,131200.0
2013-08-02 15:40:00,16.27,16.28,16.27,16.28,54200.0,13.8174,13.8259,13.8174,13.8259,54200.0
2013-08-02 15:45:00,16.28,16.3,16.27,16.3,219500.0,13.8259,13.8428,13.8174,13.8428,219500.0
2013-08-02 15:50:00,16.3,16.34,16.3,16.32,384100.0,13.8428,13.8768,13.8428,13.8598,384100.0
2013-08-02 15:55:00,16.32,16.33,16.31,16.32,349100.0,13.8598,13.8683,13.8513,13.8598,349100.0
2013-08-05 09:30:00,16.18,16.31,16.18,16.31,308000.0,13.7409,13.8513,13.7409,13.8513,308000.0
2013-08-05 09:35:00,16.3,16.32,16.28,16.31,90800.0,13.8428,13.8598,13.8259,13.8513,90800.0
2013-08-05 09:40:00,16.31,16.34,16.28,16.29,109700.0,13.8513,13.8768,13.8259,13.8343,109700.0
2013-08-05 09:45:00,16.29,16.32,16.27,16.31,87700.0,13.8343,13.8598,13.8174,13.8513,87700.0
2013-08-05 09:50:00,16.3,16.3,16.26,16.26,142000.0,13.8428,13.8428,13.8089,13.8089,142000.0
2013-08-05 09:55:00,16.27,16.27,16.2,16.23,236100.0,13.8174,13.8174,13.7579,13.7834,236100.0
2013-08-05 10:00:00,16.22,16.24,16.22,16.22,59800.0,13.7749,13.7919,13.7749,13.7749,59800.0
2013-08-05 10:05:00,16.22,16.24,16.22,16.22,121500.0,13.7749,13.7919,13.7749,13.7749,121500.0
2013-08-05 10:10:00,16.22,16.23,16.18,16.19,226500.0,13.7749,13.7834,13.7409,13.7494,226500.0
2013-08-05 10:15:00,16.18,16.19,16.15,16.16,246900.0,13.7409,13.7494,13.7155,13.7239,246900.0
2013-08-05 10:20:00,16.16,16.16,16.1,16.1,196900.0,13.7239,13.7239,13.673,13.673,196900.0
2013-08-05 10:25:00,16.1,16.12,16.1,16.1,123500.0,13.673,13.69,13.673,13.673,123500.0
2013-08-05 10:30:00,16.11,16.15,16.1,16.15,77500.0,13.6815,13.7155,13.673,13.7155,77500.0
2013-08-05 10:35:00,16.15,16.16,16.14,16.15,96600.0,13.7155,13.7239,13.707,13.7155,96600.0
2013-08-05 10:40:00,16.15,16.17,16.15,16.16,67400.0,13.7155,13.7324,13.7155,13.7239,67400.0
2013-08-05 10:45:00,16.16,16.17,16.13,16.14,97700.0,13.7239,13.7324,13.6985,13.707,97700.0
2013-08-05 10:50:00,16.14,16.15,16.14,16.14,35800.0,13.707,13.7155,13.707,13.707,35800.0
2013-08-05 10:55:00,16.14,16.16,16.14,16.14,59700.0,13.707,13.7239,13.707,13.707,59700.0
2013-08-05 11:00:00,16.14,16.16,16.14,16.16,78500.0,13.707,13.7239,13.707,13.7239,78500.0
2013-08-05 11:05:00,16.16,16.16,16.14,16.15,86600.0,13.7239,13.7239,13.707,13.7155,86600.0
2013-08-05 11:10:00,16.15,16.15,16.14,16.14,29100.0,13.7155,13.7155,13.707,13.707,29100.0
2013-08-05 11:15:00,16.14,16.16,16.13,16.15,100200.0,13.707,13.7239,13.6985,13.7155,100200.0
2013-08-05 11:20:00,16.15,16.15,16.14,16.14,24100.0,13.7155,13.7155,13.707,13.707,24100.0
2013-08-05 11:25:00,16.15,16.16,16.15,16.16,100700.0,13.7155,13.7239,13.7155,13.7239,100700.0
2013-08-05 11:30:00,16.16,16.16,16.11,16.12,148200.0,13.7239,13.7239,13.6815,13.69,148200.0
2013-08-05 11:35:00,16.12,16.13,16.1,16.11,85500.0,13.69,13.6985,13.673,13.6815,85500.0
2013-08-05 11:40:00,16.1,16.13,16.1,16.13,34200.0,13.673,13.6985,13.673,13.6985,34200.0
2013-08-05 11:45:00,16.13,16.13,16.1,16.1,48100.0,13.6985,13.6985,13.673,13.673,48100.0
2013-08-05 11:50:00,16.11,16.11,16.08,16.1,86900.0,13.6815,13.6815,13.656,13.673,86900.0
2013-08-05 11:55:00,16.1,16.12,16.1,16.11,69600.0,13.673,13.69,13.673,13.6815,69600.0
2013-08-05 12:00:00,16.12,16.13,16.11,16.12,35000.0,13.69,13.6985,13.6815,13.69,35000.0
2013-08-05 12:05:00,16.12,16.13,16.12,16.13,20100.0,13.69,13.6985,13.69,13.6985,20100.0
2013-08-05 12:10:00,16.13,16.13,16.11,16.11,43900.0,13.6985,13.6985,13.6815,13.6815,43900.0
2013-08-05 12:15:00,16.12,16.12,16.1,16.11,51400.0,13.69,13.69,13.673,13.6815,51400.0
2013-08-05 12:20:00,16.11,16.11,16.1,16.1,32400.0,13.6815,13.6815,13.673,13.673,32400.0
2013-08-05 12:25:00,16.11,16.11,16.09,16.1,34600.0,13.6815,13.6815,13.6645,13.673,34600.0
2013-08-05 12:30:00,16.11,16.11,16.09,16.1,50400.0,13.6815,13.6815,13.6645,13.673,50400.0
2013-08-05 12:35:00,16.1,16.11,16.09,16.1,69900.0,13.673,13.6815,13.6645,13.673,69900.0
2013-08-05 12:40:00,16.1,16.1,16.08,16.09,41000.0,13.673,13.673,13.656,13.6645,41000.0
2013-08-05 12:45:00,16.09,16.1,16.08,16.09,40800.0,13.6645,13.673,13.656,13.6645,40800.0
2013-08-05 12:50:00,16.1,16.11,16.09,16.1,97300.0,13.673,13.6815,13.6645,13.673,97300.0
2013-08-05 12:55:00,16.1,16.1,16.08,16.09,102900.0,13.673,13.673,13.656,13.6645,102900.0
2013-08-05 13:00:00,16.09,16.09,16.08,16.09,25700.0,13.6645,13.6645,13.656,13.6645,25700.0
2013-08-05 13:05:00,16.09,16.09,16.06,16.07,85600.0,13.6645,13.6645,13.639,13.6475,85600.0
2013-08-05 13:10:00,16.07,16.07,16.06,16.07,57700.0,13.6475,13.6475,13.639,13.6475,57700.0
2013-08-05 13:15:00,16.07,16.08,16.06,16.07,32700.0,13.6475,13.656,13.639,13.6475,32700.0
2013-08-05 13:20:00,16.07,16.11,16.07,16.11,67700.0,13.6475,13.6815,13.6475,13.6815,67700.0
2013-08-05 13:25:00,16.11,16.11,16.08,16.09,70500.0,13.6815,13.6815,13.656,13.6645,70500.0
2013-08-05 13:30:00,16.09,16.1,16.09,16.1,25700.0,13.6645,13.673,13.6645,13.673,25700.0
2013-08-05 13:35:00,16.1,16.11,16.09,16.1,54900.0,13.673,13.6815,13.6645,13.673,54900.0
2013-08-05 13:40:00,16.1,16.11,16.07,16.09,136700.0,13.673,13.6815,13.6475,13.6645,136700.0
2013-08-05 13:45:00,16.09,16.09,16.07,16.08,67300.0,13.6645,13.6645,13.6475,13.656,67300.0
2013-08-05 13:50:00,16.09,16.09,16.08,16.08,15700.0,13.6645,13.6645,13.656,13.656,15700.0
2013-08-05 13:55:00,16.09,16.09,16.08,16.08,52000.0,13.6645,13.6645,13.656,13.656,52000.0
2013-08-05 14:00:00,16.08,16.09,16.06,16.07,96800.0,13.656,13.6645,13.639,13.6475,96800.0
2013-08-05 14:05:00,16.08,16.08,16.05,16.07,138100.0,13.656,13.656,13.6305,13.6475,138100.0
2013-08-05 14:10:00,16.06,16.09,16.06,16.09,59100.0,13.639,13.6645,13.639,13.6645,59100.0
2013-08-05 14:15:00,16.09,16.09,16.08,16.09,48900.0,13.6645,13.6645,13.656,13.6645,48900.0
2013-08-05 14:20:00,16.09,16.09,16.08,16.09,74300.0,13.6645,13.6645,13.656,13.6645,74300.0
2013-08-05 14:25:00,16.09,16.09,16.07,16.07,148100.0,13.6645,13.6645,13.6475,13.6475,148100.0
2013-08-05 14:30:00,16.08,16.09,16.07,16.09,56200.0,13.656,13.6645,13.6475,13.6645,56200.0
2013-08-05 14:35:00,16.09,16.09,16.07,16.07,78200.0,13.6645,13.6645,13.6475,13.6475,78200.0
2013-08-05 14:40:00,16.07,16.08,16.07,16.07,55800.0,13.6475,13.656,13.6475,13.6475,55800.0
2013-08-05 14:45:00,16.08,16.08,16.07,16.08,34600.0,13.656,13.656,13.6475,13.656,34600.0
2013-08-05 14:50:00,16.07,16.08,16.06,16.07,127200.0,13.6475,13.656,13.639,13.6475,127200.0
2013-08-05 14:55:00,16.07,16.09,16.07,16.08,121500.0,13.6475,13.6645,13.6475,13.656,121500.0
2013-08-05 15:00:00,16.08,16.09,16.07,16.08,52200.0,13.656,13.6645,13.6475,13.656,52200.0
2013-08-05 15:05:00,16.08,16.08,16.06,16.07,105800.0,13.656,13.656,13.639,13.6475,105800.0
2013-08-05 15:10:00,16.07,16.09,16.06,16.09,127800.0,13.6475,13.6645,13.639,13.6645,127800.0
2013-08-05 15:15:00,16.09,16.11,16.08,16.11,72500.0,13.6645,13.6815,13.656,13.6815,72500.0
2013-08-05 15:20:00,16.11,16.12,16.1,16.12,64700.0,13.6815,13.69,13.673,13.69,64700.0
2013-08-05 15:25:00,16.12,16.15,16.12,16.15,69200.0,13.69,13.7155,13.69,13.7155,69200.0
2013-08-05 15:30:00,16.15,16.15,16.13,16.13,107200.0,13.7155,13.7155,13.6985,13.6985,107200.0
2013-08-05 15:35:00,16.13,16.14,16.13,16.14,54200.0,13.6985,13.707,13.6985,13.707,54200.0
2013-08-05 15:40:00,16.14,16.14,16.13,16.13,48600.0,13.707,13.707,13.6985,13.6985,48600.0
2013-08-05 15:45:00,16.14,16.14,16.13,16.14,103000.0,13.707,13.707,13.6985,13.707,103000.0
2013-08-05 15:50:00,16.14,16.14,16.13,16.14,175300.0,13.707,13.707,13.6985,13.707,175300.0
2013-08-05 15:55:00,16.13,16.13,16.09,16.1,685000.0,13.6985,13.6985,13.6645,13.673,685000.0
2013-08-06 09:30:00,16.13,16.22,16.12,16.22,238800.0,13.6985,13.7749,13.69,13.7749,238800.0
2013-08-06 09:35:00,16.22,16.24,16.18,16.18,98000.0,13.7749,13.7919,13.7409,13.7409,98000.0
2013-08-06 09:40:00,16.19,16.19,16.14,16.15,92700.0,13.7494,13.7494,13.707,13.7155,92700.0
2013-08-06 09:45:00,16.15,16.22,16.14,16.21,168000.0,13.7155,13.7749,13.707,13.7664,168000.0
2013-08-06 09:50:00,16.22,16.23,16.19,16.19,137700.0,13.7749,13.7834,13.7494,13.7494,137700.0
2013-08-06 09:55:00,16.2,16.22,16.19,16.22,81000.0,13.7579,13.7749,13.7494,13.7749,81000.0
2013-08-06 10:00:00,16.22,16.22,16.19,16.21,107000.0,13.7749,13.7749,13.7494,13.7664,107000.0
2013-08-06 10:05:00,16.21,16.23,16.19,16.21,126900.0,13.7664,13.7834,13.7494,13.7664,126900.0
2013-08-06 10:10:00,16.21,16.22,16.15,16.18,236700.0,13.7664,13.7749,13.7155,13.7409,236700.0
2013-08-06 10:15:00,16.17,16.18,16.15,16.17,144400.0,13.7324,13.7409,13.7155,13.7324,144400.0
2013-08-06 10:20:00,16.18,16.21,16.17,16.21,143100.0,13.7409,13.7664,13.7324,13.7664,143100.0
2013-08-06 10:25:00,16.21,16.22,16.19,16.19,118000.0,13.7664,13.7749,13.7494,13.7494,118000.0
2013-08-06 10:30:00,16.19,16.2,16.15,16.17,78500.0,13.7494,13.7579,13.7155,13.7324,78500.0
2013-08-06 10:35:00,16.16,16.17,16.13,16.13,87700.0,13.7239,13.7324,13.6985,13.6985,87700.0
2013-08-06 10:40:00,16.13,16.15,16.11,16.12,180900.0,13.6985,13.7155,13.6815,13.69,180900.0
2013-08-06 10:45:00,16.13,16.13,16.11,16.11,35500.0,13.6985,13.6985,13.6815,13.6815,35500.0
2013-08-06 10:50:00,16.12,16.12,16.11,16.12,18900.0,13.69,13.69,13.6815,13.69,18900.0
2013-08-06 10:55:00,16.12,16.12,16.08,16.08,80900.0,13.69,13.69,13.656,13.656,80900.0
2013-08-06 11:00:00,16.08,16.13,16.07,16.11,186300.0,13.656,13.6985,13.6475,13.6815,186300.0
2013-08-06 11:05:00,16.12,16.14,16.12,16.14,96500.0,13.69,13.707,13.69,13.707,96500.0
2013-08-06 11:10:00,16.14,16.19,16.12,16.18,329800.0,13.707,13.7494,13.69,13.7409,329800.0
2013-08-06 11:15:00,16.19,16.23,16.17,16.21,376000.0,13.7494,13.7834,13.7324,13.7664,376000.0
2013-08-06 11:20:00,16.22,16.23,16.2,16.22,131900.0,13.7749,13.7834,13.7579,13.7749,131900.0
2013-08-06 11:25:00,16.21,16.25,16.2,16.25,312700.0,13.7664,13.8004,13.7579,13.8004,312700.0
2013-08-06 11:30:00,16.25,16.25,16.21,16.23,104300.0,13.8004,13.8004,13.7664,13.7834,104300.0
2013-08-06 11:35:00,16.24,16.26,16.23,16.25,73300.0,13.7919,13.8089,13.7834,13.8004,73300.0
2013-08-06 11:40:00,16.25,16.26,16.23,16.25,206000.0,13.8004,13.8089,13.7834,13.8004,206000.0
2013-08-06 11:45:00,16.25,16.28,16.25,16.28,47600.0,13.8004,13.8259,13.8004,13.8259,47600.0
2013-08-06 11:50:00,16.28,16.29,16.24,16.24,109300.0,13.8259,13.8343,13.7919,13.7919,109300.0
2013-08-06 11:55:00,16.24,16.25,16.23,16.23,29000.0,13.7919,13.8004,13.7834,13.7834,29000.0
2013-08-06 12:00:00,16.24,16.25,16.22,16.24,67300.0,13.7919,13.8004,13.7749,13.7919,67300.0
2013-08-06 12:05:00,16.24,16.25,16.23,16.23,73600.0,13.7919,13.8004,13.7834,13.7834,73600.0
2013-08-06 12:10:00,16.24,16.24,16.22,16.22,35700.0,13.7919,13.7919,13.7749,13.7749,35700.0
2013-08-06 12:15:00,16.22,16.23,16.2,16.22,76500.0,13.7749,13.7834,13.7579,13.7749,76500.0
2013-08-06 12:20:00,16.23,16.23,16.21,16.21,97800.0,13.7834,13.7834,13.7664,13.7664,97800.0
2013-08-06 12:25:00,16.22,16.23,16.21,16.21,54700.0,13.7749,13.7834,13.7664,13.7664,54700.0
2013-08-06 12:30:00,16.21,16.23,16.2,16.23,91900.0,13.7664,13.7834,13.7579,13.7834,91900.0
2013-08-06 12:35:00,16.23,16.23,16.22,16.23,80900.0,13.7834,13.7834,13.7749,13.7834,80900.0
2013-08-06 12:40:00,16.22,16.24,16.21,16.21,110400.0,13.7749,13.7919,13.7664,13.7664,110400.0
2013-08-06 12:45:00,16.21,16.21,16.18,16.19,154300.0,13.7664,13.7664,13.7409,13.7494,154300.0
2013-08-06 12:50:00,16.19,16.2,16.18,16.2,32000.0,13.7494,13.7579,13.7409,13.7579,32000.0
2013-08-06 12:55:00,16.19,16.19,16.18,16.19,30000.0,13.7494,13.7494,13.7409,13.7494,30000.0
2013-08-06 13:00:00,16.19,16.2,16.19,16.2,13400.0,13.7494,13.7579,13.7494,13.7579,13400.0
2013-08-06 13:05:00,16.2,16.21,16.19,16.2,62000.0,13.7579,13.7664,13.7494,13.7579,62000.0
2013-08-06 13:10:00,16.2,16.2,16.19,16.19,5100.0,13.7579,13.7579,13.7494,13.7494,5100.0
2013-08-06 13:15:00,16.2,16.2,16.18,16.19,82300.0,13.7579,13.7579,13.7409,13.7494,82300.0
2013-08-06 13:20:00,16.19,16.19,16.18,16.19,7100.0,13.7494,13.7494,13.7409,13.7494,7100.0
2013-08-06 13:25:00,16.19,16.2,16.18,16.2,40100.0,13.7494,13.7579,13.7409,13.7579,40100.0
2013-08-06 13:30:00,16.19,16.2,16.19,16.2,8400.0,13.7494,13.7579,13.7494,13.7579,8400.0
2013-08-06 13:35:00,16.19,16.2,16.17,16.17,32600.0,13.7494,13.7579,13.7324,13.7324,32600.0
2013-08-06 13:40:00,16.17,16.18,16.15,16.15,41500.0,13.7324,13.7409,13.7155,13.7155,41500.0
2013-08-06 13:45:00,16.15,16.16,16.14,16.14,24700.0,13.7155,13.7239,13.707,13.707,24700.0
2013-08-06 13:50:00,16.14,16.15,16.14,16.15,25800.0,13.707,13.7155,13.707,13.7155,25800.0
2013-08-06 13:55:00,16.15,16.16,16.14,16.14,78600.0,13.7155,13.7239,13.707,13.707,78600.0
2013-08-06 14:00:00,16.15,16.15,16.14,16.14,47100.0,13.7155,13.7155,13.707,13.707,47100.0
2013-08-06 14:05:00,16.14,16.16,16.14,16.15,128300.0,13.707,13.7239,13.707,13.7155,128300.0
2013-08-06 14:10:00,16.15,16.16,16.14,16.15,78900.0,13.7155,13.7239,13.707,13.7155,78900.0
2013-08-06 14:15:00,16.14,16.14,16.12,16.12,45600.0,13.707,13.707,13.69,13.69,45600.0
2013-08-06 14:20:00,16.12,16.15,16.12,16.15,39300.0,13.69,13.7155,13.69,13.7155,39300.0
2013-08-06 14:25:00,16.15,16.17,16.14,16.17,62900.0,13.7155,13.7324,13.707,13.7324,62900.0
2013-08-06 14:30:00,16.17,16.17,16.16,16.16,31800.0,13.7324,13.7324,13.7239,13.7239,31800.0
2013-08-06 14:35:00,16.16,16.18,16.16,16.16,110200.0,13.7239,13.7409,13.7239,13.7239,110200.0
2013-08-06 14:40:00,16.16,16.16,16.14,16.14,78900.0,13.7239,13.7239,13.707,13.707,78900.0
2013-08-06 14:45:00,16.14,16.16,16.14,16.14,59200.0,13.707,13.7239,13.707,13.707,59200.0
2013-08-06 14:50:00,16.14,16.16,16.13,16.15,124000.0,13.707,13.7239,13.6985,13.7155,124000.0
2013-08-06 14:55:00,16.15,16.17,16.15,16.16,129900.0,13.7155,13.7324,13.7155,13.7239,129900.0
2013-08-06 15:00:00,16.16,16.17,16.15,16.16,79000.0,13.7239,13.7324,13.7155,13.7239,79000.0
2013-08-06 15:05:00,16.17,16.17,16.16,16.17,13800.0,13.7324,13.7324,13.7239,13.7324,13800.0
2013-08-06 15:10:00,16.16,16.17,16.16,16.17,147700.0,13.7239,13.7324,13.7239,13.7324,147700.0
2013-08-06 15:15:00,16.17,16.17,16.16,16.16,145100.0,13.7324,13.7324,13.7239,13.7239,145100.0
2013-08-06 15:20:00,16.17,16.18,16.16,16.18,38300.0,13.7324,13.7409,13.7239,13.7409,38300.0
2013-08-06 15:25:00,16.18,16.19,16.17,16.19,137600.0,13.7409,13.7494,13.7324,13.7494,137600.0
2013-08-06 15:30:00,16.18,16.19,16.17,16.17,78400.0,13.7409,13.7494,13.7324,13.7324,78400.0
2013-08-06 15:35:00,16.17,16.18,16.16,16.18,107700.0,13.7324,13.7409,13.7239,13.7409,107700.0
2013-08-06 15:40:00,16.18,16.2,16.18,16.19,88200.0,13.7409,13.7579,13.7409,13.7494,88200.0
2013-08-06 15:45:00,16.18,16.19,16.17,16.18,151900.0,13.7409,13.7494,13.7324,13.7409,151900.0
2013-08-06 15:50:00,16.18,16.18,16.15,16.16,153900.0,13.7409,13.7409,13.7155,13.7239,153900.0
2013-08-06 15:55:00,16.15,16.16,16.13,16.16,472200.0,13.7155,13.7239,13.6985,13.7239,472200.0
2013-08-07 09:30:00,16.11,16.16,16.06,16.07,150100.0,13.6815,13.7239,13.639,13.6475,150100.0
2013-08-07 09:35:00,16.06,16.13,16.05,16.08,166300.0,13.639,13.6985,13.6305,13.656,166300.0
2013-08-07 09:40:00,16.08,16.1,16.07,16.08,159200.0,13.656,13.673,13.6475,13.656,159200.0
2013-08-07 09:45:00,16.08,16.11,16.05,16.09,168800.0,13.656,13.6815,13.6305,13.6645,168800.0
2013-08-07 09:50:00,16.09,16.09,16.05,16.06,87000.0,13.6645,13.6645,13.6305,13.639,87000.0
2013-08-07 09:55:00,16.05,16.06,15.95,15.98,225000.0,13.6305,13.639,13.5456,13.5711,225000.0
2013-08-07 10:00:00,15.97,15.99,15.95,15.98,195500.0,13.5626,13.5796,13.5456,13.5711,195500.0
2013-08-07 10:05:00,15.98,15.99,15.93,15.97,193800.0,13.5711,13.5796,13.5286,13.5626,193800.0
2013-08-07 10:10:00,15.97,15.98,15.92,15.94,104400.0,13.5626,13.5711,13.5201,13.5371,104400.0
2013-08-07 10:15:00,15.94,15.98,15.92,15.97,87300.0,13.5371,13.5711,13.5201,13.5626,87300.0
2013-08-07 10:20:00,15.98,16.0,15.94,16.0,150500.0,13.5711,13.5881,13.5371,13.5881,150500.0
2013-08-07 10:25:00,15.99,16.0,15.97,15.98,123400.0,13.5796,13.5881,13.5626,13.5711,123400.0
2013-08-07 10:30:00,15.98,15.99,15.95,15.96,139200.0,13.5711,13.5796,13.5456,13.5541,139200.0
2013-08-07 10:35:00,15.97,16.0,15.96,16.0,46600.0,13.5626,13.5881,13.5541,13.5881,46600.0
2013-08-07 10:40:00,16.0,16.01,15.98,16.0,284400.0,13.5881,13.5966,13.5711,13.5881,284400.0
2013-08-07 10:45:00,16.01,16.03,15.99,16.0,181000.0,13.5966,13.6135,13.5796,13.5881,181000.0
2013-08-07 10:50:00,16.0,16.0,15.98,15.98,138300.0,13.5881,13.5881,13.5711,13.5711,138300.0
2013-08-07 10:55:00,15.99,16.02,15.99,16.02,106800.0,13.5796,13.605,13.5796,13.605,106800.0
2013-08-07 11:00:00,16.02,16.02,16.01,16.02,18800.0,13.605,13.605,13.5966,13.605,18800.0
2013-08-07 11:05:00,16.02,16.02,15.98,15.98,81100.0,13.605,13.605,13.5711,13.5711,81100.0
2013-08-07 11:10:00,15.99,16.0,15.98,16.0,54100.0,13.5796,13.5881,13.5711,13.5881,54100.0
2013-08-07 11:15:00,16.0,16.01,15.99,16.01,32600.0,13.5881,13.5966,13.5796,13.5966,32600.0
2013-08-07 11:20:00,16.01,16.02,16.0,16.0,116200.0,13.5966,13.605,13.5881,13.5881,116200.0
2013-08-07 11:25:00,16.01,16.02,16.0,16.01,56100.0,13.5966,13.605,13.5881,13.5966,56100.0
2013-08-07 11:30:00,16.01,16.02,15.98,16.0,78300.0,13.5966,13.605,13.5711,13.5881,78300.0
2013-08-07 11:35:00,16.0,16.01,15.98,15.98,46100.0,13.5881,13.5966,13.5711,13.5711,46100.0
2013-08-07 11:40:00,15.98,16.0,15.97,15.98,67700.0,13.5711,13.5881,13.5626,13.5711,67700.0
2013-08-07 11:45:00,15.99,15.99,15.97,15.98,25300.0,13.5796,13.5796,13.5626,13.5711,25300.0
2013-08-07 11:50:00,15.98,16.01,15.97,16.0,56800.0,13.5711,13.5966,13.5626,13.5881,56800.0
2013-08-07 11:55:00,16.01,16.03,16.0,16.03,75400.0,13.5966,13.6135,13.5881,13.6135,75400.0
2013-08-07 12:00:00,16.03,16.03,16.0,16.0,111500.0,13.6135,13.6135,13.5881,13.5881,111500.0
2013-08-07 12:05:00,16.0,16.01,16.0,16.0,16500.0,13.5881,13.5966,13.5881,13.5881,16500.0
2013-08-07 12:10:00,16.0,16.02,16.0,16.02,73700.0,13.5881,13.605,13.5881,13.605,73700.0
2013-08-07 12:15:00,16.02,16.02,16.01,16.02,43800.0,13.605,13.605,13.5966,13.605,43800.0
2013-08-07 12:20:00,16.02,16.02,16.01,16.02,33300.0,13.605,13.605,13.5966,13.605,33300.0
2013-08-07 12:25:00,16.02,16.02,15.99,15.99,81100.0,13.605,13.605,13.5796,13.5796,81100.0
2013-08-07 12:30:00,15.99,16.0,15.98,16.0,61400.0,13.5796,13.5881,13.5711,13.5881,61400.0
2013-08-07 12:35:00,16.0,16.02,15.99,16.02,58000.0,13.5881,13.605,13.5796,13.605,58000.0
2013-08-07 12:40:00,16.02,16.02,16.01,16.02,19800.0,13.605,13.605,13.5966,13.605,19800.0
2013-08-07 12:45:00,16.02,16.02,16.01,16.02,30000.0,13.605,13.605,13.5966,13.605,30000.0
2013-08-07 12:50:00,16.02,16.02,16.0,16.0,82300.0,13.605,13.605,13.5881,13.5881,82300.0
2013-08-07 12:55:00,16.0,16.01,15.99,16.0,76000.0,13.5881,13.5966,13.5796,13.5881,76000.0
2013-08-07 13:00:00,16.0,16.0,15.98,15.99,83500.0,13.5881,13.5881,13.5711,13.5796,83500.0
2013-08-07 13:05:00,15.99,16.01,15.98,16.01,61400.0,13.5796,13.5966,13.5711,13.5966,61400.0
2013-08-07 13:10:00,16.01,16.01,16.0,16.0,19500.0,13.5966,13.5966,13.5881,13.5881,19500.0
2013-08-07 13:15:00,16.0,16.03,16.0,16.03,125400.0,13.5881,13.6135,13.5881,13.6135,125400.0
2013-08-07 13:20:00,16.03,16.04,16.01,16.04,77800.0,13.6135,13.622,13.5966,13.622,77800.0
2013-08-07 13:25:00,16.04,16.04,16.02,16.03,115100.0,13.622,13.622,13.605,13.6135,115100.0
2013-08-07 13:30:00,16.02,16.03,16.02,16.02,20300.0,13.605,13.6135,13.605,13.605,20300.0
2013-08-07 13:35:00,16.03,16.03,16.0,16.0,81500.0,13.6135,13.6135,13.5881,13.5881,81500.0
2013-08-07 13:40:00,16.0,16.01,15.99,15.99,37300.0,13.5881,13.5966,13.5796,13.5796,37300.0
2013-08-07 13:45:00,15.99,16.0,15.98,15.98,46300.0,13.5796,13.5881,13.5711,13.5711,46300.0
2013-08-07 13:50:00,15.98,16.01,15.98,16.0,158100.0,13.5711,13.5966,13.5711,13.5881,158100.0
2013-08-07 13:55:00,16.0,16.01,16.0,16.01,20300.0,13.5881,13.5966,13.5881,13.5966,20300.0
2013-08-07 14:00:00,16.0,16.01,16.0,16.0,32000.0,13.5881,13.5966,13.5881,13.5881,32000.0
2013-08-07 14:05:00,16.0,16.01,15.98,15.98,131700.0,13.5881,13.5966,13.5711,13.5711,131700.0
2013-08-07 14:10:00,15.98,15.99,15.98,15.98,18000.0,13.5711,13.5796,13.5711,13.5711,18000.0
2013-08-07 14:15:00,15.98,15.99,15.97,15.97,98500.0,13.5711,13.5796,13.5626,13.5626,98500.0
2013-08-07 14:20:00,15.97,15.98,15.93,15.94,374500.0,13.5626,13.5711,13.5286,13.5371,374500.0
2013-08-07 14:25:00,15.94,15.95,15.92,15.95,136300.0,13.5371,13.5456,13.5201,13.5456,136300.0
2013-08-07 14:30:00,15.95,15.95,15.9,15.91,209500.0,13.5456,13.5456,13.5031,13.5116,209500.0
2013-08-07 14:35:00,15.91,15.95,15.91,15.95,115400.0,13.5116,13.5456,13.5116,13.5456,115400.0
2013-08-07 14:40:00,15.95,15.95,15.93,15.93,186500.0,13.5456,13.5456,13.5286,13.5286,186500.0
2013-08-07 14:45:00,15.93,15.94,15.91,15.91,71900.0,13.5286,13.5371,13.5116,13.5116,71900.0
2013-08-07 14:50:00,15.91,15.93,15.91,15.92,154400.0,13.5116,13.5286,13.5116,13.5201,154400.0
2013-08-07 14:55:00,15.92,15.94,15.92,15.94,46800.0,13.5201,13.5371,13.5201,13.5371,46800.0
2013-08-07 15:00:00,15.94,15.94,15.93,15.94,41800.0,13.5371,13.5371,13.5286,13.5371,41800.0
2013-08-07 15:05:00,15.94,15.94,15.93,15.94,62500.0,13.5371,13.5371,13.5286,13.5371,62500.0
2013-08-07 15:10:00,15.94,15.97,15.93,15.95,716400.0,13.5371,13.5626,13.5286,13.5456,716400.0
2013-08-07 15:15:00,15.95,15.95,15.93,15.94,135200.0,13.5456,13.5456,13.5286,13.5371,135200.0
2013-08-07 15:20:00,15.94,15.94,15.92,15.92,86900.0,13.5371,13.5371,13.5201,13.5201,86900.0
2013-08-07 15:25:00,15.92,15.93,15.9,15.93,224900.0,13.5201,13.5286,13.5031,13.5286,224900.0
2013-08-07 15:30:00,15.93,15.94,15.92,15.93,160100.0,13.5286,13.5371,13.5201,13.5286,160100.0
2013-08-07 15:35:00,15.93,15.94,15.91,15.92,320500.0,13.5286,13.5371,13.5116,13.5201,320500.0
2013-08-07 15:40:00,15.93,15.93,15.9,15.91,518100.0,13.5286,13.5286,13.5031,13.5116,518100.0
2013-08-07 15:45:00,15.9,15.91,15.89,15.9,498800.0,13.5031,13.5116,13.4946,13.5031,498800.0
2013-08-07 15:50:00,15.9,15.92,15.9,15.91,366800.0,13.5031,13.5201,13.5031,13.5116,366800.0
2013-08-07 15:55:00,15.92,15.92,15.88,15.89,1290400.0,13.5201,13.5201,13.4862,13.4946,1290400.0
2013-08-08 09:30:00,16.02,16.02,15.85,15.86,186200.0,13.605,13.605,13.4607,13.4692,186200.0
2013-08-08 09:35:00,15.87,15.88,15.8,15.81,253300.0,13.4777,13.4862,13.4182,13.4267,253300.0
2013-08-08 09:40:00,15.81,15.9,15.81,15.86,403300.0,13.4267,13.5031,13.4267,13.4692,403300.0
2013-08-08 09:45:00,15.86,15.87,15.81,15.82,109100.0,13.4692,13.4777,13.4267,13.4352,109100.0
2013-08-08 09:50:00,15.82,15.84,15.8,15.8,140400.0,13.4352,13.4522,13.4182,13.4182,140400.0
2013-08-08 09:55:00,15.8,15.81,15.74,15.75,264200.0,13.4182,13.4267,13.3673,13.3757,264200.0
2013-08-08 10:00:00,15.75,15.76,15.71,15.73,309600.0,13.3757,13.3842,13.3418,13.3588,309600.0
2013-08-08 10:05:00,15.73,15.73,15.69,15.7,260600.0,13.3588,13.3588,13.3248,13.3333,260600.0
2013-08-08 10:10:00,15.7,15.7,15.65,15.66,323300.0,13.3333,13.3333,13.2908,13.2993,323300.0
2013-08-08 10:15:00,15.66,15.74,15.64,15.74,253100.0,13.2993,13.3673,13.2823,13.3673,253100.0
2013-08-08 10:20:00,15.73,15.76,15.71,15.74,260000.0,13.3588,13.3842,13.3418,13.3673,260000.0
2013-08-08 10:25:00,15.74,15.74,15.68,15.68,79000.0,13.3673,13.3673,13.3163,13.3163,79000.0
2013-08-08 10:30:00,15.68,15.69,15.64,15.64,121300.0,13.3163,13.3248,13.2823,13.2823,121300.0
2013-08-08 10:35:00,15.64,15.68,15.62,15.64,225400.0,13.2823,13.3163,13.2653,13.2823,225400.0
2013-08-08 10:40:00,15.64,15.65,15.62,15.62,143200.0,13.2823,13.2908,13.2653,13.2653,143200.0
2013-08-08 10:45:00,15.62,15.63,15.58,15.61,287900.0,13.2653,13.2738,13.2314,13.2569,287900.0
2013-08-08 10:50:00,15.61,15.65,15.6,15.64,105500.0,13.2569,13.2908,13.2484,13.2823,105500.0
2013-08-08 10:55:00,15.64,15.64,15.62,15.62,77200.0,13.2823,13.2823,13.2653,13.2653,77200.0
2013-08-08 11:00:00,15.63,15.65,15.62,15.65,104700.0,13.2738,13.2908,13.2653,13.2908,104700.0
2013-08-08 11:05:00,15.65,15.67,15.64,15.67,99500.0,13.2908,13.3078,13.2823,13.3078,99500.0
2013-08-08 11:10:00,15.68,15.69,15.67,15.69,44200.0,13.3163,13.3248,13.3078,13.3248,44200.0
2013-08-08 11:15:00,15.69,15.72,15.68,15.72,108300.0,13.3248,13.3503,13.3163,13.3503,108300.0
2013-08-08 11:20:00,15.72,15.73,15.69,15.72,213800.0,13.3503,13.3588,13.3248,13.3503,213800.0
2013-08-08 11:25:00,15.71,15.72,15.67,15.69,83500.0,13.3418,13.3503,13.3078,13.3248,83500.0
2013-08-08 11:30:00,15.68,15.7,15.68,15.69,49400.0,13.3163,13.3333,13.3163,13.3248,49400.0
2013-08-08 11:35:00,15.7,15.7,15.68,15.7,94600.0,13.3333,13.3333,13.3163,13.3333,94600.0
2013-08-08 11:40:00,15.7,15.7,15.68,15.68,113100.0,13.3333,13.3333,13.3163,13.3163,113100.0
2013-08-08 11:45:00,15.69,15.69,15.67,15.67,96700.0,13.3248,13.3248,13.3078,13.3078,96700.0
2013-08-08 11:50:00,15.68,15.68,15.67,15.68,28400.0,13.3163,13.3163,13.3078,13.3163,28400.0
2013-08-08 11:55:00,15.68,15.69,15.67,15.67,195700.0,13.3163,13.3248,13.3078,13.3078,195700.0
2013-08-08 12:00:00,15.68,15.68,15.66,15.66,185900.0,13.3163,13.3163,13.2993,13.2993,185900.0
2013-08-08 12:05:00,15.67,15.67,15.63,15.64,409600.0,13.3078,13.3078,13.2738,13.2823,409600.0
2013-08-08 12:10:00,15.64,15.68,15.64,15.67,208000.0,13.2823,13.3163,13.2823,13.3078,208000.0
2013-08-08 12:15:00,15.68,15.7,15.68,15.69,178700.0,13.3163,13.3333,13.3163,13.3248,178700.0
2013-08-08 12:20:00,15.69,15.69,15.67,15.68,113400.0,13.3248,13.3248,13.3078,13.3163,113400.0
2013-08-08 12:25:00,15.69,15.71,15.68,15.7,337700.0,13.3248,13.3418,13.3163,13.3333,337700.0
2013-08-08 12:30:00,15.7,15.74,15.7,15.71,869200.0,13.3333,13.3673,13.3333,13.3418,869200.0
2013-08-08 12:35:00,15.71,15.71,15.69,15.7,58800.0,13.3418,13.3418,13.3248,13.3333,58800.0
2013-08-08 12:40:00,15.7,15.75,15.7,15.73,227500.0,13.3333,13.3757,13.3333,13.3588,227500.0
2013-08-08 12:45:00,15.73,15.74,15.68,15.71,1121000.0,13.3588,13.3673,13.3163,13.3418,1121000.0
2013-08-08 12:50:00,15.71,15.71,15.7,15.7,23000.0,13.3418,13.3418,13.3333,13.3333,23000.0
2013-08-08 12:55:00,15.71,15.71,15.69,15.7,38600.0,13.3418,13.3418,13.3248,13.3333,38600.0
2013-08-08 13:00:00,15.7,15.7,15.69,15.7,169900.0,13.3333,13.3333,13.3248,13.3333,169900.0
2013-08-08 13:05:00,15.7,15.7,15.69,15.7,39800.0,13.3333,13.3333,13.3248,13.3333,39800.0
2013-08-08 13:10:00,15.7,15.7,15.68,15.69,136800.0,13.3333,13.3333,13.3163,13.3248,136800.0
2013-08-08 13:15:00,15.7,15.7,15.69,15.7,194600.0,13.3333,13.3333,13.3248,13.3333,194600.0
2013-08-08 13:20:00,15.7,15.7,15.68,15.7,137700.0,13.3333,13.3333,13.3163,13.3333,137700.0
2013-08-08 13:25:00,15.7,15.7,15.69,15.7,19900.0,13.3333,13.3333,13.3248,13.3333,19900.0
2013-08-08 13:30:00,15.69,15.7,15.69,15.7,81900.0,13.3248,13.3333,13.3248,13.3333,81900.0
2013-08-08 13:35:00,15.7,15.7,15.69,15.7,71900.0,13.3333,13.3333,13.3248,13.3333,71900.0
2013-08-08 13:40:00,15.69,15.7,15.67,15.67,149100.0,13.3248,13.3333,13.3078,13.3078,149100.0
2013-08-08 13:45:00,15.68,15.68,15.67,15.68,98100.0,13.3163,13.3163,13.3078,13.3163,98100.0
2013-08-08 13:50:00,15.68,15.68,15.66,15.67,116400.0,13.3163,13.3163,13.2993,13.3078,116400.0
2013-08-08 13:55:00,15.67,15.67,15.64,15.64,105400.0,13.3078,13.3078,13.2823,13.2823,105400.0
2013-08-08 14:00:00,15.65,15.66,15.62,15.63,274900.0,13.2908,13.2993,13.2653,13.2738,274900.0
2013-08-08 14:05:00,15.63,15.66,15.62,15.64,148800.0,13.2738,13.2993,13.2653,13.2823,148800.0
2013-08-08 14:10:00,15.64,15.65,15.63,15.63,39300.0,13.2823,13.2908,13.2738,13.2738,39300.0
2013-08-08 14:15:00,15.63,15.64,15.61,15.61,138800.0,13.2738,13.2823,13.2569,13.2569,138800.0
2013-08-08 14:20:00,15.61,15.62,15.61,15.62,76000.0,13.2569,13.2653,13.2569,13.2653,76000.0
2013-08-08 14:25:00,15.62,15.63,15.6,15.63,82600.0,13.2653,13.2738,13.2484,13.2738,82600.0
2013-08-08 14:30:00,15.63,15.64,15.61,15.62,119200.0,13.2738,13.2823,13.2569,13.2653,119200.0
2013-08-08 14:35:00,15.62,15.62,15.6,15.61,125600.0,13.2653,13.2653,13.2484,13.2569,125600.0
2013-08-08 14:40:00,15.61,15.62,15.6,15.61,826400.0,13.2569,13.2653,13.2484,13.2569,826400.0
2013-08-08 14:45:00,15.62,15.63,15.59,15.61,326100.0,13.2653,13.2738,13.2399,13.2569,326100.0
2013-08-08 14:50:00,15.62,15.64,15.61,15.64,204700.0,13.2653,13.2823,13.2569,13.2823,204700.0
2013-08-08 14:55:00,15.64,15.68,15.63,15.66,683500.0,13.2823,13.3163,13.2738,13.2993,683500.0
2013-08-08 15:00:00,15.66,15.67,15.63,15.64,634300.0,13.2993,13.3078,13.2738,13.2823,634300.0
2013-08-08 15:05:00,15.65,15.65,15.64,15.65,110100.0,13.2908,13.2908,13.2823,13.2908,110100.0
2013-08-08 15:10:00,15.65,15.66,15.64,15.65,173500.0,13.2908,13.2993,13.2823,13.2908,173500.0
2013-08-08 15:15:00,15.65,15.68,15.64,15.65,445700.0,13.2908,13.3163,13.2823,13.2908,445700.0
2013-08-08 15:20:00,15.65,15.66,15.64,15.64,301100.0,13.2908,13.2993,13.2823,13.2823,301100.0
2013-08-08 15:25:00,15.65,15.65,15.64,15.65,208600.0,13.2908,13.2908,13.2823,13.2908,208600.0
2013-08-08 15:30:00,15.65,15.67,15.64,15.67,752700.0,13.2908,13.3078,13.2823,13.3078,752700.0
2013-08-08 15:35:00,15.66,15.67,15.64,15.66,553600.0,13.2993,13.3078,13.2823,13.2993,553600.0
2013-08-08 15:40:00,15.66,15.69,15.66,15.69,259700.0,13.2993,13.3248,13.2993,13.3248,259700.0
2013-08-08 15:45:00,15.69,15.7,15.68,15.7,290800.0,13.3248,13.3333,13.3163,13.3333,290800.0
2013-08-08 15:50:00,15.7,15.7,15.66,15.66,668400.0,13.3333,13.3333,13.2993,13.2993,668400.0
2013-08-08 15:55:00,15.67,15.68,15.64,15.65,863800.0,13.3078,13.3163,13.2823,13.2908,863800.0
2013-08-09 09:30:00,15.56,15.6,15.51,15.57,272800.0,13.2144,13.2484,13.1719,13.2229,272800.0
2013-08-09 09:35:00,15.57,15.6,15.53,15.53,106100.0,13.2229,13.2484,13.1889,13.1889,106100.0
2013-08-09 09:40:00,15.54,15.54,15.52,15.52,228700.0,13.1974,13.1974,13.1804,13.1804,228700.0
2013-08-09 09:45:00,15.53,15.56,15.52,15.54,155900.0,13.1889,13.2144,13.1804,13.1974,155900.0
2013-08-09 09:50:00,15.54,15.55,15.52,15.54,83400.0,13.1974,13.2059,13.1804,13.1974,83400.0
2013-08-09 09:55:00,15.54,15.56,15.52,15.56,83700.0,13.1974,13.2144,13.1804,13.2144,83700.0
2013-08-09 10:00:00,15.56,15.58,15.54,15.54,81900.0,13.2144,13.2314,13.1974,13.1974,81900.0
2013-08-09 10:05:00,15.54,15.56,15.51,15.52,246000.0,13.1974,13.2144,13.1719,13.1804,246000.0
2013-08-09 10:10:00,15.52,15.53,15.47,15.51,211300.0,13.1804,13.1889,13.138,13.1719,211300.0
2013-08-09 10:15:00,15.5,15.55,15.5,15.55,179800.0,13.1634,13.2059,13.1634,13.2059,179800.0
2013-08-09 10:20:00,15.54,15.56,15.51,15.55,181200.0,13.1974,13.2144,13.1719,13.2059,181200.0
2013-08-09 10:25:00,15.56,15.58,15.55,15.58,120500.0,13.2144,13.2314,13.2059,13.2314,120500.0
2013-08-09 10:30:00,15.58,15.64,15.57,15.64,163500.0,13.2314,13.2823,13.2229,13.2823,163500.0
2013-08-09 10:35:00,15.63,15.64,15.6,15.6,224200.0,13.2738,13.2823,13.2484,13.2484,224200.0
2013-08-09 10:40:00,15.61,15.63,15.59,15.63,61400.0,13.2569,13.2738,13.2399,13.2738,61400.0
2013-08-09 10:45:00,15.63,15.67,15.62,15.63,175700.0,13.2738,13.3078,13.2653,13.2738,175700.0
2013-08-09 10:50:00,15.62,15.63,15.6,15.61,45700.0,13.2653,13.2738,13.2484,13.2569,45700.0
2013-08-09 10:55:00,15.6,15.61,15.59,15.61,122500.0,13.2484,13.2569,13.2399,13.2569,122500.0
2013-08-09 11:00:00,15.6,15.61,15.58,15.59,138400.0,13.2484,13.2569,13.2314,13.2399,138400.0
2013-08-09 11:05:00,15.58,15.59,15.56,15.58,55400.0,13.2314,13.2399,13.2144,13.2314,55400.0
2013-08-09 11:10:00,15.59,15.64,15.58,15.64,102000.0,13.2399,13.2823,13.2314,13.2823,102000.0
2013-08-09 11:15:00,15.64,15.64,15.62,15.64,112900.0,13.2823,13.2823,13.2653,13.2823,112900.0
2013-08-09 11:20:00,15.64,15.64,15.6,15.6,91400.0,13.2823,13.2823,13.2484,13.2484,91400.0
2013-08-09 11:25:00,15.6,15.61,15.57,15.6,110000.0,13.2484,13.2569,13.2229,13.2484,110000.0
2013-08-09 11:30:00,15.59,15.61,15.59,15.6,87600.0,13.2399,13.2569,13.2399,13.2484,87600.0
2013-08-09 11:35:00,15.61,15.62,15.6,15.62,61700.0,13.2569,13.2653,13.2484,13.2653,61700.0
2013-08-09 11:40:00,15.62,15.62,15.6,15.6,39800.0,13.2653,13.2653,13.2484,13.2484,39800.0
2013-08-09 11:45:00,15.6,15.62,15.6,15.62,27600.0,13.2484,13.2653,13.2484,13.2653,27600.0
2013-08-09 11:50:00,15.62,15.64,15.61,15.62,67400.0,13.2653,13.2823,13.2569,13.2653,67400.0
2013-08-09 11:55:00,15.63,15.64,15.63,15.64,18000.0,13.2738,13.2823,13.2738,13.2823,18000.0
2013-08-09 12:00:00,15.64,15.65,15.63,15.65,60300.0,13.2823,13.2908,13.2738,13.2908,60300.0
2013-08-09 12:05:00,15.65,15.66,15.64,15.65,118300.0,13.2908,13.2993,13.2823,13.2908,118300.0
2013-08-09 12:10:00,15.65,15.66,15.64,15.65,59300.0,13.2908,13.2993,13.2823,13.2908,59300.0
2013-08-09 12:15:00,15.65,15.66,15.62,15.63,126100.0,13.2908,13.2993,13.2653,13.2738,126100.0
2013-08-09 12:20:00,15.63,15.65,15.62,15.63,197100.0,13.2738,13.2908,13.2653,13.2738,197100.0
2013-08-09 12:25:00,15.63,15.66,15.63,15.65,224900.0,13.2738,13.2993,13.2738,13.2908,224900.0
2013-08-09 12:30:00,15.65,15.66,15.64,15.65,128400.0,13.2908,13.2993,13.2823,13.2908,128400.0
2013-08-09 12:35:00,15.65,15.67,15.64,15.65,212500.0,13.2908,13.3078,13.2823,13.2908,212500.0
2013-08-09 12:40:00,15.65,15.66,15.65,15.65,56700.0,13.2908,13.2993,13.2908,13.2908,56700.0
2013-08-09 12:45:00,15.64,15.65,15.63,15.65,78000.0,13.2823,13.2908,13.2738,13.2908,78000.0
2013-08-09 12:50:00,15.65,15.66,15.62,15.63,89900.0,13.2908,13.2993,13.2653,13.2738,89900.0
2013-08-09 12:55:00,15.63,15.65,15.62,15.64,68900.0,13.2738,13.2908,13.2653,13.2823,68900.0
2013-08-09 13:00:00,15.64,15.65,15.63,15.63,61200.0,13.2823,13.2908,13.2738,13.2738,61200.0
2013-08-09 13:05:00,15.64,15.64,15.63,15.64,57500.0,13.2823,13.2823,13.2738,13.2823,57500.0
2013-08-09 13:10:00,15.64,15.66,15.63,15.65,45500.0,13.2823,13.2993,13.2738,13.2908,45500.0
2013-08-09 13:15:00,15.65,15.66,15.64,15.66,65800.0,13.2908,13.2993,13.2823,13.2993,65800.0
2013-08-09 13:20:00,15.66,15.66,15.65,15.66,24200.0,13.2993,13.2993,13.2908,13.2993,24200.0
2013-08-09 13:25:00,15.66,15.67,15.66,15.66,64200.0,13.2993,13.3078,13.2993,13.2993,64200.0
2013-08-09 13:30:00,15.66,15.67,15.65,15.65,87100.0,13.2993,13.3078,13.2908,13.2908,87100.0
2013-08-09 13:35:00,15.66,15.66,15.65,15.66,14700.0,13.2993,13.2993,13.2908,13.2993,14700.0
2013-08-09 13:40:00,15.66,15.67,15.63,15.65,330900.0,13.2993,13.3078,13.2738,13.2908,330900.0
2013-08-09 13:45:00,15.66,15.66,15.64,15.66,53000.0,13.2993,13.2993,13.2823,13.2993,53000.0
2013-08-09 13:50:00,15.66,15.67,15.66,15.67,57600.0,13.2993,13.3078,13.2993,13.3078,57600.0
2013-08-09 13:55:00,15.67,15.67,15.63,15.65,363700.0,13.3078,13.3078,13.2738,13.2908,363700.0
2013-08-09 14:00:00,15.65,15.67,15.65,15.66,152800.0,13.2908,13.3078,13.2908,13.2993,152800.0
2013-08-09 14:05:00,15.66,15.66,15.64,15.65,58500.0,13.2993,13.2993,13.2823,13.2908,58500.0
2013-08-09 14:10:00,15.64,15.66,15.64,15.66,51200.0,13.2823,13.2993,13.2823,13.2993,51200.0
2013-08-09 14:15:00,15.66,15.67,15.64,15.66,165200.0,13.2993,13.3078,13.2823,13.2993,165200.0
2013-08-09 14:20:00,15.66,15.67,15.65,15.67,39700.0,13.2993,13.3078,13.2908,13.3078,39700.0
2013-08-09 14:25:00,15.67,15.68,15.65,15.66,113400.0,13.3078,13.3163,13.2908,13.2993,113400.0
2013-08-09 14:30:00,15.66,15.66,15.65,15.66,147200.0,13.2993,13.2993,13.2908,13.2993,147200.0
2013-08-09 14:35:00,15.66,15.66,15.62,15.63,110900.0,13.2993,13.2993,13.2653,13.2738,110900.0
2013-08-09 14:40:00,15.63,15.66,15.62,15.66,64600.0,13.2738,13.2993,13.2653,13.2993,64600.0
2013-08-09 14:45:00,15.66,15.67,15.64,15.67,71600.0,13.2993,13.3078,13.2823,13.3078,71600.0
2013-08-09 14:50:00,15.67,15.67,15.65,15.66,184800.0,13.3078,13.3078,13.2908,13.2993,184800.0
2013-08-09 14:55:00,15.66,15.66,15.64,15.66,58400.0,13.2993,13.2993,13.2823,13.2993,58400.0
2013-08-09 15:00:00,15.66,15.68,15.66,15.68,155700.0,13.2993,13.3163,13.2993,13.3163,155700.0
2013-08-09 15:05:00,15.68,15.68,15.64,15.66,169700.0,13.3163,13.3163,13.2823,13.2993,169700.0
2013-08-09 15:10:00,15.66,15.66,15.65,15.66,81900.0,13.2993,13.2993,13.2908,13.2993,81900.0
2013-08-09 15:15:00,15.66,15.69,15.65,15.68,189900.0,13.2993,13.3248,13.2908,13.3163,189900.0
2013-08-09 15:20:00,15.68,15.68,15.65,15.67,215100.0,13.3163,13.3163,13.2908,13.3078,215100.0
2013-08-09 15:25:00,15.67,15.67,15.65,15.66,67100.0,13.3078,13.3078,13.2908,13.2993,67100.0
2013-08-09 15:30:00,15.66,15.67,15.65,15.66,122900.0,13.2993,13.3078,13.2908,13.2993,122900.0
2013-08-09 15:35:00,15.66,15.66,15.64,15.65,85900.0,13.2993,13.2993,13.2823,13.2908,85900.0
2013-08-09 15:40:00,15.64,15.66,15.64,15.66,123300.0,13.2823,13.2993,13.2823,13.2993,123300.0
2013-08-09 15:45:00,15.66,15.66,15.65,15.66,142800.0,13.2993,13.2993,13.2908,13.2993,142800.0
2013-08-09 15:50:00,15.66,15.66,15.65,15.66,144700.0,13.2993,13.2993,13.2908,13.2993,144700.0
2013-08-09 15:55:00,15.66,15.68,15.65,15.68,587400.0,13.2993,13.3163,13.2908,13.3163,587400.0
2013-08-12 09:30:00,15.62,15.65,15.58,15.64,210900.0,13.2653,13.2908,13.2314,13.2823,210900.0
2013-08-12 09:35:00,15.64,15.72,15.64,15.69,93800.0,13.2823,13.3503,13.2823,13.3248,93800.0
2013-08-12 09:40:00,15.69,15.7,15.63,15.65,128600.0,13.3248,13.3333,13.2738,13.2908,128600.0
2013-08-12 09:45:00,15.64,15.68,15.64,15.65,125000.0,13.2823,13.3163,13.2823,13.2908,125000.0
2013-08-12 09:50:00,15.66,15.66,15.62,15.65,462700.0,13.2993,13.2993,13.2653,13.2908,462700.0
2013-08-12 09:55:00,15.65,15.65,15.62,15.62,93200.0,13.2908,13.2908,13.2653,13.2653,93200.0
2013-08-12 10:00:00,15.62,15.68,15.62,15.67,158900.0,13.2653,13.3163,13.2653,13.3078,158900.0
2013-08-12 10:05:00,15.67,15.7,15.67,15.68,662100.0,13.3078,13.3333,13.3078,13.3163,662100.0
2013-08-12 10:10:00,15.68,15.68,15.66,15.67,159200.0,13.3163,13.3163,13.2993,13.3078,159200.0
2013-08-12 10:15:00,15.67,15.68,15.64,15.66,103700.0,13.3078,13.3163,13.2823,13.2993,103700.0
2013-08-12 10:20:00,15.65,15.67,15.64,15.66,96500.0,13.2908,13.3078,13.2823,13.2993,96500.0
2013-08-12 10:25:00,15.66,15.68,15.65,15.66,109700.0,13.2993,13.3163,13.2908,13.2993,109700.0
2013-08-12 10:30:00,15.65,15.68,15.65,15.68,89800.0,13.2908,13.3163,13.2908,13.3163,89800.0
2013-08-12 10:35:00,15.68,15.7,15.67,15.69,99300.0,13.3163,13.3333,13.3078,13.3248,99300.0
2013-08-12 10:40:00,15.68,15.71,15.68,15.71,72200.0,13.3163,13.3418,13.3163,13.3418,72200.0
2013-08-12 10:45:00,15.71,15.71,15.67,15.68,156100.0,13.3418,13.3418,13.3078,13.3163,156100.0
2013-08-12 10:50:00,15.68,15.7,15.66,15.66,307500.0,13.3163,13.3333,13.2993,13.2993,307500.0
2013-08-12 10:55:00,15.67,15.69,15.67,15.69,115700.0,13.3078,13.3248,13.3078,13.3248,115700.0
2013-08-12 11:00:00,15.69,15.7,15.68,15.68,123700.0,13.3248,13.3333,13.3163,13.3163,123700.0
2013-08-12 11:05:00,15.68,15.69,15.66,15.67,44800.0,13.3163,13.3248,13.2993,13.3078,44800.0
2013-08-12 11:10:00,15.66,15.69,15.66,15.69,35800.0,13.2993,13.3248,13.2993,13.3248,35800.0
2013-08-12 11:15:00,15.69,15.71,15.68,15.71,45600.0,13.3248,13.3418,13.3163,13.3418,45600.0
2013-08-12 11:20:00,15.71,15.73,15.69,15.72,56400.0,13.3418,13.3588,13.3248,13.3503,56400.0
2013-08-12 11:25:00,15.73,15.75,15.71,15.72,318700.0,13.3588,13.3757,13.3418,13.3503,318700.0
2013-08-12 11:30:00,15.72,15.72,15.71,15.72,61800.0,13.3503,13.3503,13.3418,13.3503,61800.0
2013-08-12 11:35:00,15.72,15.72,15.71,15.72,9900.0,13.3503,13.3503,13.3418,13.3503,9900.0
2013-08-12 11:40:00,15.72,15.73,15.7,15.7,147200.0,13.3503,13.3588,13.3333,13.3333,147200.0
2013-08-12 11:45:00,15.71,15.73,15.7,15.73,84700.0,13.3418,13.3588,13.3333,13.3588,84700.0
2013-08-12 11:50:00,15.73,15.73,15.72,15.73,31700.0,13.3588,13.3588,13.3503,13.3588,31700.0
2013-08-12 11:55:00,15.73,15.73,15.72,15.73,9700.0,13.3588,13.3588,13.3503,13.3588,9700.0
2013-08-12 12:00:00,15.73,15.73,15.69,15.7,59400.0,13.3588,13.3588,13.3248,13.3333,59400.0
2013-08-12 12:05:00,15.69,15.7,15.69,15.69,21400.0,13.3248,13.3333,13.3248,13.3248,21400.0
2013-08-12 12:10:00,15.69,15.7,15.67,15.7,101400.0,13.3248,13.3333,13.3078,13.3333,101400.0
2013-08-12 12:15:00,15.7,15.73,15.7,15.73,151000.0,13.3333,13.3588,13.3333,13.3588,151000.0
2013-08-12 12:20:00,15.72,15.73,15.72,15.72,40700.0,13.3503,13.3588,13.3503,13.3503,40700.0
2013-08-12 12:25:00,15.72,15.72,15.71,15.71,52200.0,13.3503,13.3503,13.3418,13.3418,52200.0
2013-08-12 12:30:00,15.7,15.72,15.69,15.71,123300.0,13.3333,13.3503,13.3248,13.3418,123300.0
2013-08-12 12:35:00,15.71,15.72,15.7,15.7,54900.0,13.3418,13.3503,13.3333,13.3333,54900.0
2013-08-12 12:40:00,15.7,15.72,15.7,15.72,24000.0,13.3333,13.3503,13.3333,13.3503,24000.0
2013-08-12 12:45:00,15.71,15.73,15.71,15.72,15700.0,13.3418,13.3588,13.3418,13.3503,15700.0
2013-08-12 12:50:00,15.73,15.74,15.72,15.74,33000.0,13.3588,13.3673,13.3503,13.3673,33000.0
2013-08-12 12:55:00,15.74,15.74,15.73,15.74,12000.0,13.3673,13.3673,13.3588,13.3673,12000.0
2013-08-12 13:00:00,15.73,15.74,15.71,15.72,45200.0,13.3588,13.3673,13.3418,13.3503,45200.0
2013-08-12 13:05:00,15.71,15.72,15.71,15.72,48500.0,13.3418,13.3503,13.3418,13.3503,48500.0
2013-08-12 13:10:00,15.71,15.73,15.71,15.73,32500.0,13.3418,13.3588,13.3418,13.3588,32500.0
2013-08-12 13:15:00,15.72,15.72,15.7,15.71,73700.0,13.3503,13.3503,13.3333,13.3418,73700.0
2013-08-12 13:20:00,15.71,15.73,15.71,15.73,38100.0,13.3418,13.3588,13.3418,13.3588,38100.0
2013-08-12 13:25:00,15.73,15.73,15.72,15.72,9200.0,13.3588,13.3588,13.3503,13.3503,9200.0
2013-08-12 13:30:00,15.72,15.72,15.7,15.72,69400.0,13.3503,13.3503,13.3333,13.3503,69400.0
2013-08-12 13:35:00,15.72,15.74,15.71,15.71,66800.0,13.3503,13.3673,13.3418,13.3418,66800.0
2013-08-12 13:40:00,15.71,15.72,15.7,15.7,17400.0,13.3418,13.3503,13.3333,13.3333,17400.0
2013-08-12 13:45:00,15.7,15.71,15.69,15.69,65500.0,13.3333,13.3418,13.3248,13.3248,65500.0
2013-08-12 13:50:00,15.69,15.69,15.67,15.69,64100.0,13.3248,13.3248,13.3078,13.3248,64100.0
2013-08-12 13:55:00,15.69,15.69,15.67,15.69,64100.0,13.3248,13.3248,13.3078,13.3248,64100.0
2013-08-12 14:00:00,15.69,15.7,15.68,15.69,17000.0,13.3248,13.3333,13.3163,13.3248,17000.0
2013-08-12 14:05:00,15.69,15.72,15.69,15.72,77400.0,13.3248,13.3503,13.3248,13.3503,77400.0
2013-08-12 14:10:00,15.72,15.73,15.71,15.71,45800.0,13.3503,13.3588,13.3418,13.3418,45800.0
2013-08-12 14:15:00,15.71,15.72,15.7,15.7,25600.0,13.3418,13.3503,13.3333,13.3333,25600.0
2013-08-12 14:20:00,15.7,15.71,15.7,15.7,8400.0,13.3333,13.3418,13.3333,13.3333,8400.0
2013-08-12 14:25:00,15.7,15.71,15.69,15.69,47100.0,13.3333,13.3418,13.3248,13.3248,47100.0
2013-08-12 14:30:00,15.7,15.7,15.66,15.67,117000.0,13.3333,13.3333,13.2993,13.3078,117000.0
2013-08-12 14:35:00,15.67,15.68,15.66,15.68,59500.0,13.3078,13.3163,13.2993,13.3163,59500.0
2013-08-12 14:40:00,15.68,15.69,15.67,15.67,30400.0,13.3163,13.3248,13.3078,13.3078,30400.0
2013-08-12 14:45:00,15.67,15.7,15.67,15.7,54700.0,13.3078,13.3333,13.3078,13.3333,54700.0
2013-08-12 14:50:00,15.7,15.7,15.68,15.69,32500.0,13.3333,13.3333,13.3163,13.3248,32500.0
2013-08-12 14:55:00,15.68,15.69,15.67,15.69,72000.0,13.3163,13.3248,13.3078,13.3248,72000.0
2013-08-12 15:00:00,15.69,15.7,15.68,15.69,81900.0,13.3248,13.3333,13.3163,13.3248,81900.0
2013-08-12 15:05:00,15.69,15.7,15.68,15.68,78700.0,13.3248,13.3333,13.3163,13.3163,78700.0
2013-08-12 15:10:00,15.68,15.71,15.68,15.71,106300.0,13.3163,13.3418,13.3163,13.3418,106300.0
2013-08-12 15:15:00,15.71,15.71,15.7,15.71,58700.0,13.3418,13.3418,13.3333,13.3418,58700.0
2013-08-12 15:20:00,15.7,15.71,15.7,15.71,27500.0,13.3333,13.3418,13.3333,13.3418,27500.0
2013-08-12 15:25:00,15.7,15.71,15.69,15.69,79400.0,13.3333,13.3418,13.3248,13.3248,79400.0
2013-08-12 15:30:00,15.69,15.7,15.68,15.69,134200.0,13.3248,13.3333,13.3163,13.3248,134200.0
2013-08-12 15:35:00,15.69,15.71,15.68,15.71,95500.0,13.3248,13.3418,13.3163,13.3418,95500.0
2013-08-12 15:40:00,15.71,15.71,15.68,15.68,128700.0,13.3418,13.3418,13.3163,13.3163,128700.0
2013-08-12 15:45:00,15.69,15.7,15.68,15.7,123700.0,13.3248,13.3333,13.3163,13.3333,123700.0
2013-08-12 15:50:00,15.69,15.7,15.67,15.67,200300.0,13.3248,13.3333,13.3078,13.3078,200300.0
2013-08-12 15:55:00,15.67,15.68,15.65,15.66,510100.0,13.3078,13.3163,13.2908,13.2993,510100.0
2013-08-13 09:30:00,15.76,15.76,15.65,15.66,168000.0,13.3842,13.3842,13.2908,13.2993,168000.0
2013-08-13 09:35:00,15.66,15.67,15.62,15.62,96900.0,13.2993,13.3078,13.2653,13.2653,96900.0
2013-08-13 09:40:00,15.62,15.64,15.6,15.6,141800.0,13.2653,13.2823,13.2484,13.2484,141800.0
2013-08-13 09:45:00,15.6,15.6,15.56,15.56,122600.0,13.2484,13.2484,13.2144,13.2144,122600.0
2013-08-13 09:50:00,15.57,15.59,15.54,15.55,161900.0,13.2229,13.2399,13.1974,13.2059,161900.0
2013-08-13 09:55:00,15.54,15.54,15.49,15.52,161100.0,13.1974,13.1974,13.1549,13.1804,161100.0
2013-08-13 10:00:00,15.51,15.51,15.45,15.45,157300.0,13.1719,13.1719,13.121,13.121,157300.0
2013-08-13 10:05:00,15.45,15.47,15.42,15.46,116700.0,13.121,13.138,13.0955,13.1295,116700.0
2013-08-13 10:10:00,15.46,15.5,15.46,15.46,119700.0,13.1295,13.1634,13.1295,13.1295,119700.0
2013-08-13 10:15:00,15.46,15.47,15.42,15.44,143500.0,13.1295,13.138,13.0955,13.1125,143500.0
2013-08-13 10:20:00,15.44,15.49,15.43,15.47,110700.0,13.1125,13.1549,13.104,13.138,110700.0
2013-08-13 10:25:00,15.46,15.52,15.44,15.52,114300.0,13.1295,13.1804,13.1125,13.1804,114300.0
2013-08-13 10:30:00,15.52,15.53,15.49,15.52,135500.0,13.1804,13.1889,13.1549,13.1804,135500.0
2013-08-13 10:35:00,15.52,15.54,15.49,15.54,118700.0,13.1804,13.1974,13.1549,13.1974,118700.0
2013-08-13 10:40:00,15.54,15.57,15.54,15.54,71400.0,13.1974,13.2229,13.1974,13.1974,71400.0
2013-08-13 10:45:00,15.54,15.55,15.52,15.54,77900.0,13.1974,13.2059,13.1804,13.1974,77900.0
2013-08-13 10:50:00,15.54,15.55,15.52,15.52,60500.0,13.1974,13.2059,13.1804,13.1804,60500.0
2013-08-13 10:55:00,15.52,15.57,15.52,15.57,77900.0,13.1804,13.2229,13.1804,13.2229,77900.0
2013-08-13 11:00:00,15.56,15.6,15.55,15.6,134500.0,13.2144,13.2484,13.2059,13.2484,134500.0
2013-08-13 11:05:00,15.6,15.6,15.58,15.6,49700.0,13.2484,13.2484,13.2314,13.2484,49700.0
2013-08-13 11:10:00,15.6,15.61,15.58,15.6,50200.0,13.2484,13.2569,13.2314,13.2484,50200.0
2013-08-13 11:15:00,15.61,15.63,15.59,15.62,72200.0,13.2569,13.2738,13.2399,13.2653,72200.0
2013-08-13 11:20:00,15.61,15.63,15.61,15.63,63800.0,13.2569,13.2738,13.2569,13.2738,63800.0
2013-08-13 11:25:00,15.63,15.64,15.61,15.62,146800.0,13.2738,13.2823,13.2569,13.2653,146800.0
2013-08-13 11:30:00,15.62,15.63,15.61,15.62,15300.0,13.2653,13.2738,13.2569,13.2653,15300.0
2013-08-13 11:35:00,15.63,15.63,15.6,15.62,51500.0,13.2738,13.2738,13.2484,13.2653,51500.0
2013-08-13 11:40:00,15.62,15.63,15.59,15.61,96300.0,13.2653,13.2738,13.2399,13.2569,96300.0
2013-08-13 11:45:00,15.61,15.62,15.6,15.62,82200.0,13.2569,13.2653,13.2484,13.2653,82200.0
2013-08-13 11:50:00,15.62,15.63,15.61,15.62,57700.0,13.2653,13.2738,13.2569,13.2653,57700.0
2013-08-13 11:55:00,15.62,15.63,15.61,15.62,69500.0,13.2653,13.2738,13.2569,13.2653,69500.0
2013-08-13 12:00:00,15.62,15.62,15.6,15.62,43500.0,13.2653,13.2653,13.2484,13.2653,43500.0
2013-08-13 12:05:00,15.62,15.63,15.61,15.62,52700.0,13.2653,13.2738,13.2569,13.2653,52700.0
2013-08-13 12:10:00,15.62,15.64,15.61,15.64,37600.0,13.2653,13.2823,13.2569,13.2823,37600.0
2013-08-13 12:15:00,15.63,15.66,15.63,15.66,40200.0,13.2738,13.2993,13.2738,13.2993,40200.0
2013-08-13 12:20:00,15.66,15.68,15.64,15.65,87800.0,13.2993,13.3163,13.2823,13.2908,87800.0
2013-08-13 12:25:00,15.65,15.67,15.65,15.67,27700.0,13.2908,13.3078,13.2908,13.3078,27700.0
2013-08-13 12:30:00,15.67,15.68,15.66,15.66,91600.0,13.3078,13.3163,13.2993,13.2993,91600.0
2013-08-13 12:35:00,15.67,15.68,15.66,15.68,146600.0,13.3078,13.3163,13.2993,13.3163,146600.0
2013-08-13 12:40:00,15.69,15.71,15.68,15.69,176100.0,13.3248,13.3418,13.3163,13.3248,176100.0
2013-08-13 12:45:00,15.69,15.73,15.69,15.73,90600.0,13.3248,13.3588,13.3248,13.3588,90600.0
2013-08-13 12:50:00,15.73,15.74,15.72,15.74,76700.0,13.3588,13.3673,13.3503,13.3673,76700.0
2013-08-13 12:55:00,15.75,15.75,15.72,15.73,40900.0,13.3757,13.3757,13.3503,13.3588,40900.0
2013-08-13 13:00:00,15.73,15.74,15.73,15.74,106600.0,13.3588,13.3673,13.3588,13.3673,106600.0
2013-08-13 13:05:00,15.74,15.74,15.72,15.74,27200.0,13.3673,13.3673,13.3503,13.3673,27200.0
2013-08-13 13:10:00,15.73,15.74,15.72,15.74,45400.0,13.3588,13.3673,13.3503,13.3673,45400.0
2013-08-13 13:15:00,15.74,15.74,15.72,15.73,62600.0,13.3673,13.3673,13.3503,13.3588,62600.0
2013-08-13 13:20:00,15.73,15.74,15.73,15.74,67000.0,13.3588,13.3673,13.3588,13.3673,67000.0
2013-08-13 13:25:00,15.74,15.75,15.74,15.74,48000.0,13.3673,13.3757,13.3673,13.3673,48000.0
2013-08-13 13:30:00,15.74,15.75,15.73,15.75,26800.0,13.3673,13.3757,13.3588,13.3757,26800.0
2013-08-13 13:35:00,15.75,15.75,15.73,15.74,109500.0,13.3757,13.3757,13.3588,13.3673,109500.0
2013-08-13 13:40:00,15.74,15.74,15.72,15.72,68900.0,13.3673,13.3673,13.3503,13.3503,68900.0
2013-08-13 13:45:00,15.71,15.72,15.71,15.72,49200.0,13.3418,13.3503,13.3418,13.3503,49200.0
2013-08-13 13:50:00,15.72,15.73,15.7,15.71,144400.0,13.3503,13.3588,13.3333,13.3418,144400.0
2013-08-13 13:55:00,15.71,15.73,15.7,15.72,46700.0,13.3418,13.3588,13.3333,13.3503,46700.0
2013-08-13 14:00:00,15.71,15.72,15.71,15.71,109000.0,13.3418,13.3503,13.3418,13.3418,109000.0
2013-08-13 14:05:00,15.71,15.72,15.7,15.7,24100.0,13.3418,13.3503,13.3333,13.3333,24100.0
2013-08-13 14:10:00,15.7,15.71,15.68,15.69,38600.0,13.3333,13.3418,13.3163,13.3248,38600.0
2013-08-13 14:15:00,15.68,15.69,15.68,15.69,27100.0,13.3163,13.3248,13.3163,13.3248,27100.0
2013-08-13 14:20:00,15.68,15.73,15.68,15.72,160100.0,13.3163,13.3588,13.3163,13.3503,160100.0
2013-08-13 14:25:00,15.72,15.72,15.69,15.72,67900.0,13.3503,13.3503,13.3248,13.3503,67900.0
2013-08-13 14:30:00,15.72,15.72,15.7,15.71,112200.0,13.3503,13.3503,13.3333,13.3418,112200.0
2013-08-13 14:35:00,15.71,15.72,15.71,15.71,49600.0,13.3418,13.3503,13.3418,13.3418,49600.0
2013-08-13 14:40:00,15.72,15.73,15.71,15.73,109300.0,13.3503,13.3588,13.3418,13.3588,109300.0
2013-08-13 14:45:00,15.73,15.74,15.72,15.73,30600.0,13.3588,13.3673,13.3503,13.3588,30600.0
2013-08-13 14:50:00,15.73,15.75,15.72,15.74,186100.0,13.3588,13.3757,13.3503,13.3673,186100.0
2013-08-13 14:55:00,15.74,15.75,15.73,15.75,19300.0,13.3673,13.3757,13.3588,13.3757,19300.0
2013-08-13 15:00:00,15.74,15.77,15.74,15.77,201800.0,13.3673,13.3927,13.3673,13.3927,201800.0
2013-08-13 15:05:00,15.77,15.79,15.76,15.76,231800.0,13.3927,13.4097,13.3842,13.3842,231800.0
2013-08-13 15:10:00,15.77,15.78,15.76,15.77,96500.0,13.3927,13.4012,13.3842,13.3927,96500.0
2013-08-13 15:15:00,15.77,15.78,15.76,15.78,36300.0,13.3927,13.4012,13.3842,13.4012,36300.0
2013-08-13 15:20:00,15.78,15.79,15.77,15.78,101100.0,13.4012,13.4097,13.3927,13.4012,101100.0
2013-08-13 15:25:00,15.78,15.78,15.75,15.75,90500.0,13.4012,13.4012,13.3757,13.3757,90500.0
2013-08-13 15:30:00,15.76,15.77,15.75,15.77,65900.0,13.3842,13.3927,13.3757,13.3927,65900.0
2013-08-13 15:35:00,15.77,15.78,15.76,15.78,51300.0,13.3927,13.4012,13.3842,13.4012,51300.0
2013-08-13 15:40:00,15.78,15.78,15.74,15.74,123300.0,13.4012,13.4012,13.3673,13.3673,123300.0
2013-08-13 15:45:00,15.75,15.76,15.73,15.74,117800.0,13.3757,13.3842,13.3588,13.3673,117800.0
2013-08-13 15:50:00,15.73,15.76,15.73,15.73,223600.0,13.3588,13.3842,13.3588,13.3588,223600.0
2013-08-13 15:55:00,15.74,15.74,15.72,15.73,333400.0,13.3673,13.3673,13.3503,13.3588,333400.0
2013-08-14 09:30:00,15.64,15.65,15.59,15.63,320700.0,13.2823,13.2908,13.2399,13.2738,320700.0
2013-08-14 09:35:00,15.62,15.66,15.56,15.63,468100.0,13.2653,13.2993,13.2144,13.2738,468100.0
2013-08-14 09:40:00,15.64,15.64,15.52,15.58,237500.0,13.2823,13.2823,13.1804,13.2314,237500.0
2013-08-14 09:45:00,15.57,15.62,15.53,15.6,186100.0,13.2229,13.2653,13.1889,13.2484,186100.0
2013-08-14 09:50:00,15.6,15.6,15.52,15.55,187700.0,13.2484,13.2484,13.1804,13.2059,187700.0
2013-08-14 09:55:00,15.55,15.64,15.55,15.64,173100.0,13.2059,13.2823,13.2059,13.2823,173100.0
2013-08-14 10:00:00,15.63,15.65,15.6,15.6,256800.0,13.2738,13.2908,13.2484,13.2484,256800.0
2013-08-14 10:05:00,15.59,15.61,15.57,15.59,199300.0,13.2399,13.2569,13.2229,13.2399,199300.0
2013-08-14 10:10:00,15.59,15.6,15.56,15.59,65700.0,13.2399,13.2484,13.2144,13.2399,65700.0
2013-08-14 10:15:00,15.59,15.59,15.57,15.58,93200.0,13.2399,13.2399,13.2229,13.2314,93200.0
2013-08-14 10:20:00,15.57,15.59,15.56,15.58,219800.0,13.2229,13.2399,13.2144,13.2314,219800.0
2013-08-14 10:25:00,15.58,15.6,15.56,15.58,288700.0,13.2314,13.2484,13.2144,13.2314,288700.0
2013-08-14 10:30:00,15.58,15.61,15.58,15.6,147800.0,13.2314,13.2569,13.2314,13.2484,147800.0
2013-08-14 10:35:00,15.6,15.6,15.58,15.59,86500.0,13.2484,13.2484,13.2314,13.2399,86500.0
2013-08-14 10:40:00,15.59,15.61,15.56,15.6,205600.0,13.2399,13.2569,13.2144,13.2484,205600.0
2013-08-14 10:45:00,15.6,15.61,15.55,15.57,101300.0,13.2484,13.2569,13.2059,13.2229,101300.0
2013-08-14 10:50:00,15.57,15.58,15.55,15.58,109100.0,13.2229,13.2314,13.2059,13.2314,109100.0
2013-08-14 10:55:00,15.57,15.6,15.57,15.58,169000.0,13.2229,13.2484,13.2229,13.2314,169000.0
2013-08-14 11:00:00,15.59,15.6,15.57,15.6,245000.0,13.2399,13.2484,13.2229,13.2484,245000.0
2013-08-14 11:05:00,15.6,15.61,15.59,15.61,46900.0,13.2484,13.2569,13.2399,13.2569,46900.0
2013-08-14 11:10:00,15.61,15.62,15.6,15.62,200300.0,13.2569,13.2653,13.2484,13.2653,200300.0
2013-08-14 11:15:00,15.61,15.63,15.59,15.63,98300.0,13.2569,13.2738,13.2399,13.2738,98300.0
2013-08-14 11:20:00,15.63,15.63,15.61,15.62,91700.0,13.2738,13.2738,13.2569,13.2653,91700.0
2013-08-14 11:25:00,15.62,15.63,15.61,15.62,104700.0,13.2653,13.2738,13.2569,13.2653,104700.0
2013-08-14 11:30:00,15.62,15.63,15.61,15.63,21400.0,13.2653,13.2738,13.2569,13.2738,21400.0
2013-08-14 11:35:00,15.63,15.66,15.62,15.66,98300.0,13.2738,13.2993,13.2653,13.2993,98300.0
2013-08-14 11:40:00,15.66,15.67,15.65,15.66,331900.0,13.2993,13.3078,13.2908,13.2993,331900.0
2013-08-14 11:45:00,15.66,15.66,15.64,15.65,65200.0,13.2993,13.2993,13.2823,13.2908,65200.0
2013-08-14 11:50:00,15.64,15.66,15.64,15.64,90000.0,13.2823,13.2993,13.2823,13.2823,90000.0
2013-08-14 11:55:00,15.64,15.65,15.62,15.65,139300.0,13.2823,13.2908,13.2653,13.2908,139300.0
2013-08-14 12:00:00,15.65,15.72,15.64,15.72,126700.0,13.2908,13.3503,13.2823,13.3503,126700.0
2013-08-14 12:05:00,15.72,15.72,15.71,15.71,150500.0,13.3503,13.3503,13.3418,13.3418,150500.0
2013-08-14 12:10:00,15.7,15.71,15.69,15.7,329200.0,13.3333,13.3418,13.3248,13.3333,329200.0
2013-08-14 12:15:00,15.69,15.72,15.69,15.7,174000.0,13.3248,13.3503,13.3248,13.3333,174000.0
2013-08-14 12:20:00,15.7,15.71,15.68,15.69,285900.0,13.3333,13.3418,13.3163,13.3248,285900.0
2013-08-14 12:25:00,15.68,15.7,15.68,15.7,94700.0,13.3163,13.3333,13.3163,13.3333,94700.0
2013-08-14 12:30:00,15.7,15.73,15.69,15.72,114600.0,13.3333,13.3588,13.3248,13.3503,114600.0
2013-08-14 12:35:00,15.71,15.72,15.7,15.72,98800.0,13.3418,13.3503,13.3333,13.3503,98800.0
2013-08-14 12:40:00,15.72,15.72,15.71,15.72,23800.0,13.3503,13.3503,13.3418,13.3503,23800.0
2013-08-14 12:45:00,15.72,15.72,15.7,15.71,44100.0,13.3503,13.3503,13.3333,13.3418,44100.0
2013-08-14 12:50:00,15.71,15.72,15.69,15.71,161600.0,13.3418,13.3503,13.3248,13.3418,161600.0
2013-08-14 12:55:00,15.71,15.72,15.7,15.71,73800.0,13.3418,13.3503,13.3333,13.3418,73800.0
2013-08-14 13:00:00,15.7,15.71,15.69,15.7,43500.0,13.3333,13.3418,13.3248,13.3333,43500.0
2013-08-14 13:05:00,15.7,15.72,15.7,15.72,109600.0,13.3333,13.3503,13.3333,13.3503,109600.0
2013-08-14 13:10:00,15.72,15.72,15.7,15.72,211400.0,13.3503,13.3503,13.3333,13.3503,211400.0
2013-08-14 13:15:00,15.71,15.73,15.7,15.73,61900.0,13.3418,13.3588,13.3333,13.3588,61900.0
2013-08-14 13:20:00,15.73,15.74,15.73,15.74,27000.0,13.3588,13.3673,13.3588,13.3673,27000.0
2013-08-14 13:25:00,15.74,15.74,15.72,15.72,52400.0,13.3673,13.3673,13.3503,13.3503,52400.0
2013-08-14 13:30:00,15.72,15.72,15.71,15.72,378800.0,13.3503,13.3503,13.3418,13.3503,378800.0
2013-08-14 13:35:00,15.72,15.75,15.72,15.74,213000.0,13.3503,13.3757,13.3503,13.3673,213000.0
2013-08-14 13:40:00,15.74,15.74,15.72,15.72,85000.0,13.3673,13.3673,13.3503,13.3503,85000.0
2013-08-14 13:45:00,15.72,15.73,15.71,15.73,71900.0,13.3503,13.3588,13.3418,13.3588,71900.0
2013-08-14 13:50:00,15.72,15.74,15.71,15.73,120900.0,13.3503,13.3673,13.3418,13.3588,120900.0
2013-08-14 13:55:00,15.73,15.74,15.71,15.74,113300.0,13.3588,13.3673,13.3418,13.3673,113300.0
2013-08-14 14:00:00,15.74,15.76,15.73,15.75,82900.0,13.3673,13.3842,13.3588,13.3757,82900.0
2013-08-14 14:05:00,15.74,15.78,15.72,15.75,276900.0,13.3673,13.4012,13.3503,13.3757,276900.0
2013-08-14 14:10:00,15.74,15.75,15.74,15.74,99400.0,13.3673,13.3757,13.3673,13.3673,99400.0
2013-08-14 14:15:00,15.74,15.75,15.72,15.73,371900.0,13.3673,13.3757,13.3503,13.3588,371900.0
2013-08-14 14:20:00,15.73,15.74,15.71,15.73,406800.0,13.3588,13.3673,13.3418,13.3588,406800.0
2013-08-14 14:25:00,15.73,15.73,15.72,15.72,70300.0,13.3588,13.3588,13.3503,13.3503,70300.0
2013-08-14 14:30:00,15.72,15.74,15.72,15.74,38500.0,13.3503,13.3673,13.3503,13.3673,38500.0
2013-08-14 14:35:00,15.74,15.74,15.72,15.73,90800.0,13.3673,13.3673,13.3503,13.3588,90800.0
2013-08-14 14:40:00,15.74,15.75,15.73,15.74,43000.0,13.3673,13.3757,13.3588,13.3673,43000.0
2013-08-14 14:45:00,15.75,15.76,15.74,15.75,22600.0,13.3757,13.3842,13.3673,13.3757,22600.0
2013-08-14 14:50:00,15.76,15.76,15.71,15.72,280800.0,13.3842,13.3842,13.3418,13.3503,280800.0
2013-08-14 14:55:00,15.73,15.74,15.72,15.74,189500.0,13.3588,13.3673,13.3503,13.3673,189500.0
2013-08-14 15:00:00,15.74,15.75,15.73,15.74,85800.0,13.3673,13.3757,13.3588,13.3673,85800.0
2013-08-14 15:05:00,15.73,15.74,15.72,15.73,112700.0,13.3588,13.3673,13.3503,13.3588,112700.0
2013-08-14 15:10:00,15.73,15.74,15.72,15.74,75900.0,13.3588,13.3673,13.3503,13.3673,75900.0
2013-08-14 15:15:00,15.74,15.74,15.73,15.73,64900.0,13.3673,13.3673,13.3588,13.3588,64900.0
2013-08-14 15:20:00,15.73,15.74,15.72,15.72,257900.0,13.3588,13.3673,13.3503,13.3503,257900.0
2013-08-14 15:25:00,15.73,15.73,15.71,15.73,252200.0,13.3588,13.3588,13.3418,13.3588,252200.0
2013-08-14 15:30:00,15.72,15.74,15.72,15.73,186400.0,13.3503,13.3673,13.3503,13.3588,186400.0
2013-08-14 15:35:00,15.73,15.74,15.72,15.74,73000.0,13.3588,13.3673,13.3503,13.3673,73000.0
2013-08-14 15:40:00,15.74,15.75,15.73,15.75,63800.0,13.3673,13.3757,13.3588,13.3757,63800.0
2013-08-14 15:45:00,15.75,15.75,15.73,15.74,292400.0,13.3757,13.3757,13.3588,13.3673,292400.0
2013-08-14 15:50:00,15.73,15.75,15.72,15.74,269500.0,13.3588,13.3757,13.3503,13.3673,269500.0
2013-08-14 15:55:00,15.74,15.75,15.73,15.73,424600.0,13.3673,13.3757,13.3588,13.3588,424600.0
2013-08-15 09:30:00,15.47,15.49,15.3,15.42,348300.0,13.138,13.1549,12.9936,13.0955,348300.0
2013-08-15 09:35:00,15.43,15.51,15.4,15.51,199700.0,13.104,13.1719,13.0785,13.1719,199700.0
2013-08-15 09:40:00,15.51,15.57,15.5,15.55,134000.0,13.1719,13.2229,13.1634,13.2059,134000.0
2013-08-15 09:45:00,15.56,15.59,15.51,15.51,429800.0,13.2144,13.2399,13.1719,13.1719,429800.0
2013-08-15 09:50:00,15.52,15.52,15.46,15.48,266600.0,13.1804,13.1804,13.1295,13.1465,266600.0
2013-08-15 09:55:00,15.49,15.5,15.48,15.49,92700.0,13.1549,13.1634,13.1465,13.1549,92700.0
2013-08-15 10:00:00,15.49,15.49,15.42,15.45,216100.0,13.1549,13.1549,13.0955,13.121,216100.0
2013-08-15 10:05:00,15.45,15.45,15.42,15.45,462500.0,13.121,13.121,13.0955,13.121,462500.0
2013-08-15 10:10:00,15.45,15.47,15.44,15.45,351400.0,13.121,13.138,13.1125,13.121,351400.0
2013-08-15 10:15:00,15.45,15.45,15.44,15.45,65800.0,13.121,13.121,13.1125,13.121,65800.0
2013-08-15 10:20:00,15.45,15.5,15.44,15.49,174900.0,13.121,13.1634,13.1125,13.1549,174900.0
2013-08-15 10:25:00,15.49,15.51,15.47,15.49,149000.0,13.1549,13.1719,13.138,13.1549,149000.0
2013-08-15 10:30:00,15.49,15.5,15.46,15.5,124100.0,13.1549,13.1634,13.1295,13.1634,124100.0
2013-08-15 10:35:00,15.5,15.51,15.49,15.5,73200.0,13.1634,13.1719,13.1549,13.1634,73200.0
2013-08-15 10:40:00,15.5,15.5,15.46,15.46,90100.0,13.1634,13.1634,13.1295,13.1295,90100.0
2013-08-15 10:45:00,15.47,15.5,15.45,15.45,387600.0,13.138,13.1634,13.121,13.121,387600.0
2013-08-15 10:50:00,15.46,15.46,15.36,15.36,80900.0,13.1295,13.1295,13.0445,13.0445,80900.0
2013-08-15 10:55:00,15.37,15.37,15.34,15.37,117000.0,13.053,13.053,13.0276,13.053,117000.0
2013-08-15 11:00:00,15.37,15.39,15.35,15.38,107400.0,13.053,13.07,13.036,13.0615,107400.0
2013-08-15 11:05:00,15.38,15.39,15.35,15.37,99000.0,13.0615,13.07,13.036,13.053,99000.0
2013-08-15 11:10:00,15.37,15.39,15.36,15.36,83400.0,13.053,13.07,13.0445,13.0445,83400.0
2013-08-15 11:15:00,15.37,15.38,15.36,15.38,50000.0,13.053,13.0615,13.0445,13.0615,50000.0
2013-08-15 11:20:00,15.38,15.38,15.36,15.38,49600.0,13.0615,13.0615,13.0445,13.0615,49600.0
2013-08-15 11:25:00,15.38,15.4,15.37,15.39,97500.0,13.0615,13.0785,13.053,13.07,97500.0
2013-08-15 11:30:00,15.38,15.39,15.35,15.35,81100.0,13.0615,13.07,13.036,13.036,81100.0
2013-08-15 11:35:00,15.36,15.37,15.36,15.36,66900.0,13.0445,13.053,13.0445,13.0445,66900.0
2013-08-15 11:40:00,15.36,15.37,15.35,15.37,76800.0,13.0445,13.053,13.036,13.053,76800.0
2013-08-15 11:45:00,15.37,15.38,15.36,15.38,34900.0,13.053,13.0615,13.0445,13.0615,34900.0
2013-08-15 11:50:00,15.38,15.38,15.36,15.38,82900.0,13.0615,13.0615,13.0445,13.0615,82900.0
2013-08-15 11:55:00,15.38,15.38,15.37,15.37,24400.0,13.0615,13.0615,13.053,13.053,24400.0
2013-08-15 12:00:00,15.38,15.38,15.37,15.38,17200.0,13.0615,13.0615,13.053,13.0615,17200.0
2013-08-15 12:05:00,15.38,15.39,15.37,15.39,55600.0,13.0615,13.07,13.053,13.07,55600.0
2013-08-15 12:10:00,15.39,15.39,15.37,15.39,49000.0,13.07,13.07,13.053,13.07,49000.0
2013-08-15 12:15:00,15.39,15.4,15.38,15.38,67300.0,13.07,13.0785,13.0615,13.0615,67300.0
2013-08-15 12:20:00,15.39,15.42,15.39,15.41,87500.0,13.07,13.0955,13.07,13.087,87500.0
2013-08-15 12:25:00,15.42,15.46,15.41,15.43,100100.0,13.0955,13.1295,13.087,13.104,100100.0
2013-08-15 12:30:00,15.42,15.43,15.4,15.4,96900.0,13.0955,13.104,13.0785,13.0785,96900.0
2013-08-15 12:35:00,15.4,15.4,15.39,15.4,41300.0,13.0785,13.0785,13.07,13.0785,41300.0
2013-08-15 12:40:00,15.39,15.39,15.37,15.37,41700.0,13.07,13.07,13.053,13.053,41700.0
2013-08-15 12:45:00,15.37,15.38,15.35,15.36,45900.0,13.053,13.0615,13.036,13.0445,45900.0
2013-08-15 12:50:00,15.36,15.38,15.35,15.38,34800.0,13.0445,13.0615,13.036,13.0615,34800.0
2013-08-15 12:55:00,15.38,15.38,15.36,15.37,36000.0,13.0615,13.0615,13.0445,13.053,36000.0
2013-08-15 13:00:00,15.36,15.37,15.35,15.36,61900.0,13.0445,13.053,13.036,13.0445,61900.0
2013-08-15 13:05:00,15.37,15.37,15.34,15.36,62900.0,13.053,13.053,13.0276,13.0445,62900.0
2013-08-15 13:10:00,15.35,15.37,15.35,15.37,89500.0,13.036,13.053,13.036,13.053,89500.0
2013-08-15 13:15:00,15.37,15.38,15.35,15.38,106800.0,13.053,13.0615,13.036,13.0615,106800.0
2013-08-15 13:20:00,15.38,15.39,15.37,15.37,57400.0,13.0615,13.07,13.053,13.053,57400.0
2013-08-15 13:25:00,15.38,15.38,15.37,15.38,38100.0,13.0615,13.0615,13.053,13.0615,38100.0
2013-08-15 13:30:00,15.38,15.39,15.37,15.39,93400.0,13.0615,13.07,13.053,13.07,93400.0
2013-08-15 13:35:00,15.39,15.41,15.38,15.41,101700.0,13.07,13.087,13.0615,13.087,101700.0
2013-08-15 13:40:00,15.41,15.45,15.4,15.44,205100.0,13.087,13.121,13.0785,13.1125,205100.0
2013-08-15 13:45:00,15.43,15.44,15.42,15.44,82400.0,13.104,13.1125,13.0955,13.1125,82400.0
2013-08-15 13:50:00,15.44,15.44,15.42,15.43,55800.0,13.1125,13.1125,13.0955,13.104,55800.0
2013-08-15 13:55:00,15.43,15.43,15.41,15.42,77900.0,13.104,13.104,13.087,13.0955,77900.0
2013-08-15 14:00:00,15.42,15.43,15.41,15.42,180000.0,13.0955,13.104,13.087,13.0955,180000.0
2013-08-15 14:05:00,15.41,15.42,15.39,15.39,138700.0,13.087,13.0955,13.07,13.07,138700.0
2013-08-15 14:10:00,15.4,15.4,15.37,15.37,88000.0,13.0785,13.0785,13.053,13.053,88000.0
2013-08-15 14:15:00,15.36,15.37,15.35,15.36,71700.0,13.0445,13.053,13.036,13.0445,71700.0
2013-08-15 14:20:00,15.36,15.36,15.35,15.36,91200.0,13.0445,13.0445,13.036,13.0445,91200.0
2013-08-15 14:25:00,15.36,15.37,15.35,15.37,146100.0,13.0445,13.053,13.036,13.053,146100.0
2013-08-15 14:30:00,15.37,15.39,15.36,15.39,101800.0,13.053,13.07,13.0445,13.07,101800.0
2013-08-15 14:35:00,15.39,15.39,15.36,15.37,113300.0,13.07,13.07,13.0445,13.053,113300.0
2013-08-15 14:40:00,15.37,15.37,15.35,15.37,85100.0,13.053,13.053,13.036,13.053,85100.0
2013-08-15 14:45:00,15.37,15.38,15.36,15.37,63600.0,13.053,13.0615,13.0445,13.053,63600.0
2013-08-15 14:50:00,15.36,15.37,15.35,15.36,90400.0,13.0445,13.053,13.036,13.0445,90400.0
2013-08-15 14:55:00,15.35,15.36,15.35,15.35,41100.0,13.036,13.0445,13.036,13.036,41100.0
2013-08-15 15:00:00,15.35,15.36,15.34,15.34,104700.0,13.036,13.0445,13.0276,13.0276,104700.0
2013-08-15 15:05:00,15.35,15.36,15.33,15.34,126400.0,13.036,13.0445,13.0191,13.0276,126400.0
2013-08-15 15:10:00,15.34,15.34,15.31,15.31,97600.0,13.0276,13.0276,13.0021,13.0021,97600.0
2013-08-15 15:15:00,15.31,15.32,15.28,15.3,228700.0,13.0021,13.0106,12.9766,12.9936,228700.0
2013-08-15 15:20:00,15.3,15.32,15.29,15.32,140800.0,12.9936,13.0106,12.9851,13.0106,140800.0
2013-08-15 15:25:00,15.32,15.32,15.31,15.32,44900.0,13.0106,13.0106,13.0021,13.0106,44900.0
2013-08-15 15:30:00,15.32,15.32,15.31,15.32,92100.0,13.0106,13.0106,13.0021,13.0106,92100.0
2013-08-15 15:35:00,15.32,15.32,15.31,15.32,52200.0,13.0106,13.0106,13.0021,13.0106,52200.0
2013-08-15 15:40:00,15.31,15.32,15.31,15.32,88400.0,13.0021,13.0106,13.0021,13.0106,88400.0
2013-08-15 15:45:00,15.32,15.32,15.31,15.31,227000.0,13.0106,13.0106,13.0021,13.0021,227000.0
2013-08-15 15:50:00,15.32,15.35,15.31,15.35,308800.0,13.0106,13.036,13.0021,13.036,308800.0
2013-08-15 15:55:00,15.34,15.35,15.32,15.32,670800.0,13.0276,13.036,13.0106,13.0106,670800.0
2013-08-16 09:30:00,15.23,15.88,15.04,15.85,2801300.0,12.9341,13.4862,12.7728,13.4607,2801300.0
2013-08-16 09:35:00,15.85,15.86,15.6,15.61,976900.0,13.4607,13.4692,13.2484,13.2569,976900.0
2013-08-16 09:40:00,15.6,15.66,15.52,15.59,603100.0,13.2484,13.2993,13.1804,13.2399,603100.0
2013-08-16 09:45:00,15.59,15.66,15.52,15.65,753000.0,13.2399,13.2993,13.1804,13.2908,753000.0
2013-08-16 09:50:00,15.65,15.72,15.62,15.71,532200.0,13.2908,13.3503,13.2653,13.3418,532200.0
2013-08-16 09:55:00,15.7,15.71,15.61,15.63,413900.0,13.3333,13.3418,13.2569,13.2738,413900.0
2013-08-16 10:00:00,15.63,15.68,15.58,15.66,419600.0,13.2738,13.3163,13.2314,13.2993,419600.0
2013-08-16 10:05:00,15.65,15.79,15.65,15.76,360700.0,13.2908,13.4097,13.2908,13.3842,360700.0
2013-08-16 10:10:00,15.75,15.86,15.74,15.81,473600.0,13.3757,13.4692,13.3673,13.4267,473600.0
2013-08-16 10:15:00,15.82,15.91,15.8,15.89,1161600.0,13.4352,13.5116,13.4182,13.4946,1161600.0
2013-08-16 10:20:00,15.89,15.93,15.82,15.89,1305200.0,13.4946,13.5286,13.4352,13.4946,1305200.0
2013-08-16 10:25:00,15.89,15.9,15.84,15.88,844600.0,13.4946,13.5031,13.4522,13.4862,844600.0
2013-08-16 10:30:00,15.88,15.9,15.78,15.87,625000.0,13.4862,13.5031,13.4012,13.4777,625000.0
2013-08-16 10:35:00,15.87,15.88,15.84,15.86,269200.0,13.4777,13.4862,13.4522,13.4692,269200.0
2013-08-16 10:40:00,15.86,15.86,15.83,15.84,460900.0,13.4692,13.4692,13.4437,13.4522,460900.0
2013-08-16 10:45:00,15.84,15.86,15.83,15.86,194100.0,13.4522,13.4692,13.4437,13.4692,194100.0
2013-08-16 10:50:00,15.86,15.86,15.85,15.85,144900.0,13.4692,13.4692,13.4607,13.4607,144900.0
2013-08-16 10:55:00,15.86,15.93,15.85,15.92,335800.0,13.4692,13.5286,13.4607,13.5201,335800.0
2013-08-16 11:00:00,15.93,15.96,15.9,15.96,421900.0,13.5286,13.5541,13.5031,13.5541,421900.0
2013-08-16 11:05:00,15.96,15.96,15.89,15.9,365900.0,13.5541,13.5541,13.4946,13.5031,365900.0
2013-08-16 11:10:00,15.9,15.98,15.9,15.98,294700.0,13.5031,13.5711,13.5031,13.5711,294700.0
2013-08-16 11:15:00,15.98,16.06,15.97,16.04,477300.0,13.5711,13.639,13.5626,13.622,477300.0
2013-08-16 11:20:00,16.04,16.05,15.99,16.02,279300.0,13.622,13.6305,13.5796,13.605,279300.0
2013-08-16 11:25:00,16.01,16.02,15.99,16.0,314100.0,13.5966,13.605,13.5796,13.5881,314100.0
2013-08-16 11:30:00,16.0,16.04,15.92,15.92,470700.0,13.5881,13.622,13.5201,13.5201,470700.0
2013-08-16 11:35:00,15.93,16.02,15.92,15.96,280000.0,13.5286,13.605,13.5201,13.5541,280000.0
2013-08-16 11:40:00,15.96,15.99,15.92,15.97,888200.0,13.5541,13.5796,13.5201,13.5626,888200.0
2013-08-16 11:45:00,15.96,15.97,15.92,15.92,94700.0,13.5541,13.5626,13.5201,13.5201,94700.0
2013-08-16 11:50:00,15.93,15.93,15.84,15.84,232900.0,13.5286,13.5286,13.4522,13.4522,232900.0
2013-08-16 11:55:00,15.84,15.91,15.82,15.87,345900.0,13.4522,13.5116,13.4352,13.4777,345900.0
2013-08-16 12:00:00,15.88,15.89,15.85,15.86,258900.0,13.4862,13.4946,13.4607,13.4692,258900.0
2013-08-16 12:05:00,15.87,15.88,15.85,15.87,181000.0,13.4777,13.4862,13.4607,13.4777,181000.0
2013-08-16 12:10:00,15.87,15.88,15.85,15.86,156300.0,13.4777,13.4862,13.4607,13.4692,156300.0
2013-08-16 12:15:00,15.87,15.88,15.84,15.86,234600.0,13.4777,13.4862,13.4522,13.4692,234600.0
2013-08-16 12:20:00,15.85,15.86,15.83,15.83,121500.0,13.4607,13.4692,13.4437,13.4437,121500.0
2013-08-16 12:25:00,15.83,15.84,15.78,15.78,284800.0,13.4437,13.4522,13.4012,13.4012,284800.0
2013-08-16 12:30:00,15.78,15.78,15.73,15.74,326300.0,13.4012,13.4012,13.3588,13.3673,326300.0
2013-08-16 12:35:00,15.74,15.76,15.71,15.75,258300.0,13.3673,13.3842,13.3418,13.3757,258300.0
2013-08-16 12:40:00,15.75,15.77,15.7,15.73,512500.0,13.3757,13.3927,13.3333,13.3588,512500.0
2013-08-16 12:45:00,15.72,15.83,15.71,15.75,452200.0,13.3503,13.4437,13.3418,13.3757,452200.0
2013-08-16 12:50:00,15.76,15.78,15.75,15.77,52900.0,13.3842,13.4012,13.3757,13.3927,52900.0
2013-08-16 12:55:00,15.78,15.78,15.73,15.73,99300.0,13.4012,13.4012,13.3588,13.3588,99300.0
2013-08-16 13:00:00,15.74,15.75,15.7,15.72,145400.0,13.3673,13.3757,13.3333,13.3503,145400.0
2013-08-16 13:05:00,15.71,15.72,15.62,15.64,248700.0,13.3418,13.3503,13.2653,13.2823,248700.0
2013-08-16 13:10:00,15.63,15.64,15.6,15.6,114000.0,13.2738,13.2823,13.2484,13.2484,114000.0
2013-08-16 13:15:00,15.6,15.69,15.59,15.67,494300.0,13.2484,13.3248,13.2399,13.3078,494300.0
2013-08-16 13:20:00,15.66,15.72,15.65,15.7,274700.0,13.2993,13.3503,13.2908,13.3333,274700.0
2013-08-16 13:25:00,15.7,15.71,15.65,15.65,247200.0,13.3333,13.3418,13.2908,13.2908,247200.0
2013-08-16 13:30:00,15.65,15.67,15.64,15.65,112900.0,13.2908,13.3078,13.2823,13.2908,112900.0
2013-08-16 13:35:00,15.66,15.66,15.64,15.65,163800.0,13.2993,13.2993,13.2823,13.2908,163800.0
2013-08-16 13:40:00,15.65,15.67,15.65,15.66,108100.0,13.2908,13.3078,13.2908,13.2993,108100.0
2013-08-16 13:45:00,15.67,15.67,15.6,15.6,249100.0,13.3078,13.3078,13.2484,13.2484,249100.0
2013-08-16 13:50:00,15.61,15.61,15.57,15.57,269500.0,13.2569,13.2569,13.2229,13.2229,269500.0
2013-08-16 13:55:00,15.57,15.61,15.57,15.58,209300.0,13.2229,13.2569,13.2229,13.2314,209300.0
2013-08-16 14:00:00,15.59,15.59,15.53,15.54,297000.0,13.2399,13.2399,13.1889,13.1974,297000.0
2013-08-16 14:05:00,15.53,15.57,15.52,15.56,312000.0,13.1889,13.2229,13.1804,13.2144,312000.0
2013-08-16 14:10:00,15.55,15.6,15.55,15.59,110400.0,13.2059,13.2484,13.2059,13.2399,110400.0
2013-08-16 14:15:00,15.59,15.59,15.56,15.56,106800.0,13.2399,13.2399,13.2144,13.2144,106800.0
2013-08-16 14:20:00,15.57,15.57,15.49,15.5,325000.0,13.2229,13.2229,13.1549,13.1634,325000.0
2013-08-16 14:25:00,15.5,15.53,15.5,15.51,117900.0,13.1634,13.1889,13.1634,13.1719,117900.0
2013-08-16 14:30:00,15.51,15.52,15.49,15.49,289800.0,13.1719,13.1804,13.1549,13.1549,289800.0
2013-08-16 14:35:00,15.49,15.49,15.41,15.42,404300.0,13.1549,13.1549,13.087,13.0955,404300.0
2013-08-16 14:40:00,15.43,15.48,15.42,15.46,273900.0,13.104,13.1465,13.0955,13.1295,273900.0
2013-08-16 14:45:00,15.46,15.53,15.46,15.52,209500.0,13.1295,13.1889,13.1295,13.1804,209500.0
2013-08-16 14:50:00,15.52,15.58,15.52,15.58,161600.0,13.1804,13.2314,13.1804,13.2314,161600.0
2013-08-16 14:55:00,15.58,15.63,15.57,15.6,217000.0,13.2314,13.2738,13.2229,13.2484,217000.0
2013-08-16 15:00:00,15.6,15.61,15.56,15.57,187300.0,13.2484,13.2569,13.2144,13.2229,187300.0
2013-08-16 15:05:00,15.58,15.61,15.57,15.61,270100.0,13.2314,13.2569,13.2229,13.2569,270100.0
2013-08-16 15:10:00,15.6,15.63,15.59,15.61,178200.0,13.2484,13.2738,13.2399,13.2569,178200.0
2013-08-16 15:15:00,15.61,15.61,15.57,15.59,224300.0,13.2569,13.2569,13.2229,13.2399,224300.0
2013-08-16 15:20:00,15.58,15.59,15.58,15.59,69600.0,13.2314,13.2399,13.2314,13.2399,69600.0
2013-08-16 15:25:00,15.59,15.59,15.58,15.58,41300.0,13.2399,13.2399,13.2314,13.2314,41300.0
2013-08-16 15:30:00,15.58,15.65,15.58,15.63,408000.0,13.2314,13.2908,13.2314,13.2738,408000.0
2013-08-16 15:35:00,15.64,15.72,15.63,15.7,566500.0,13.2823,13.3503,13.2738,13.3333,566500.0
2013-08-16 15:40:00,15.7,15.71,15.69,15.69,234800.0,13.3333,13.3418,13.3248,13.3248,234800.0
2013-08-16 15:45:00,15.69,15.73,15.68,15.68,563000.0,13.3248,13.3588,13.3163,13.3163,563000.0
2013-08-16 15:50:00,15.68,15.69,15.64,15.65,514200.0,13.3163,13.3248,13.2823,13.2908,514200.0
2013-08-16 15:55:00,15.65,15.66,15.61,15.62,608600.0,13.2908,13.2993,13.2569,13.2653,608600.0
2013-08-19 09:30:00,15.5,15.55,15.39,15.41,340700.0,13.1634,13.2059,13.07,13.087,340700.0
2013-08-19 09:35:00,15.4,15.52,15.4,15.45,210400.0,13.0785,13.1804,13.0785,13.121,210400.0
2013-08-19 09:40:00,15.45,15.54,15.43,15.44,211200.0,13.121,13.1974,13.104,13.1125,211200.0
2013-08-19 09:45:00,15.44,15.45,15.38,15.38,217100.0,13.1125,13.121,13.0615,13.0615,217100.0
2013-08-19 09:50:00,15.38,15.4,15.34,15.37,299200.0,13.0615,13.0785,13.0276,13.053,299200.0
2013-08-19 09:55:00,15.38,15.42,15.36,15.42,218900.0,13.0615,13.0955,13.0445,13.0955,218900.0
2013-08-19 10:00:00,15.41,15.48,15.4,15.45,211700.0,13.087,13.1465,13.0785,13.121,211700.0
2013-08-19 10:05:00,15.46,15.48,15.44,15.44,190900.0,13.1295,13.1465,13.1125,13.1125,190900.0
2013-08-19 10:10:00,15.44,15.45,15.4,15.41,87500.0,13.1125,13.121,13.0785,13.087,87500.0
2013-08-19 10:15:00,15.4,15.41,15.39,15.41,217000.0,13.0785,13.087,13.07,13.087,217000.0
2013-08-19 10:20:00,15.4,15.41,15.38,15.38,224700.0,13.0785,13.087,13.0615,13.0615,224700.0
2013-08-19 10:25:00,15.39,15.47,15.38,15.47,305000.0,13.07,13.138,13.0615,13.138,305000.0
2013-08-19 10:30:00,15.47,15.48,15.44,15.45,191600.0,13.138,13.1465,13.1125,13.121,191600.0
2013-08-19 10:35:00,15.45,15.45,15.41,15.42,96300.0,13.121,13.121,13.087,13.0955,96300.0
2013-08-19 10:40:00,15.43,15.44,15.4,15.43,155300.0,13.104,13.1125,13.0785,13.104,155300.0
2013-08-19 10:45:00,15.43,15.47,15.42,15.46,158400.0,13.104,13.138,13.0955,13.1295,158400.0
2013-08-19 10:50:00,15.46,15.46,15.42,15.46,87000.0,13.1295,13.1295,13.0955,13.1295,87000.0
2013-08-19 10:55:00,15.46,15.47,15.43,15.45,210300.0,13.1295,13.138,13.104,13.121,210300.0
2013-08-19 11:00:00,15.45,15.48,15.43,15.46,260500.0,13.121,13.1465,13.104,13.1295,260500.0
2013-08-19 11:05:00,15.46,15.46,15.45,15.46,84800.0,13.1295,13.1295,13.121,13.1295,84800.0
2013-08-19 11:10:00,15.46,15.49,15.45,15.46,213500.0,13.1295,13.1549,13.121,13.1295,213500.0
2013-08-19 11:15:00,15.47,15.48,15.45,15.48,262600.0,13.138,13.1465,13.121,13.1465,262600.0
2013-08-19 11:20:00,15.48,15.5,15.47,15.48,110000.0,13.1465,13.1634,13.138,13.1465,110000.0
2013-08-19 11:25:00,15.47,15.51,15.47,15.51,117900.0,13.138,13.1719,13.138,13.1719,117900.0
2013-08-19 11:30:00,15.51,15.51,15.48,15.5,106800.0,13.1719,13.1719,13.1465,13.1634,106800.0
2013-08-19 11:35:00,15.5,15.51,15.48,15.48,137600.0,13.1634,13.1719,13.1465,13.1465,137600.0
2013-08-19 11:40:00,15.48,15.49,15.48,15.49,93800.0,13.1465,13.1549,13.1465,13.1549,93800.0
2013-08-19 11:45:00,15.49,15.51,15.48,15.5,84800.0,13.1549,13.1719,13.1465,13.1634,84800.0
2013-08-19 11:50:00,15.51,15.51,15.49,15.5,103900.0,13.1719,13.1719,13.1549,13.1634,103900.0
2013-08-19 11:55:00,15.5,15.53,15.5,15.51,158200.0,13.1634,13.1889,13.1634,13.1719,158200.0
2013-08-19 12:00:00,15.51,15.52,15.49,15.51,106400.0,13.1719,13.1804,13.1549,13.1719,106400.0
2013-08-19 12:05:00,15.51,15.52,15.49,15.49,130900.0,13.1719,13.1804,13.1549,13.1549,130900.0
2013-08-19 12:10:00,15.49,15.52,15.49,15.52,88900.0,13.1549,13.1804,13.1549,13.1804,88900.0
2013-08-19 12:15:00,15.52,15.54,15.51,15.54,171000.0,13.1804,13.1974,13.1719,13.1974,171000.0
2013-08-19 12:20:00,15.54,15.55,15.53,15.55,84200.0,13.1974,13.2059,13.1889,13.2059,84200.0
2013-08-19 12:25:00,15.55,15.55,15.54,15.55,62800.0,13.2059,13.2059,13.1974,13.2059,62800.0
2013-08-19 12:30:00,15.54,15.55,15.53,15.54,144600.0,13.1974,13.2059,13.1889,13.1974,144600.0
2013-08-19 12:35:00,15.54,15.6,15.54,15.6,235500.0,13.1974,13.2484,13.1974,13.2484,235500.0
2013-08-19 12:40:00,15.6,15.63,15.59,15.63,144100.0,13.2484,13.2738,13.2399,13.2738,144100.0
2013-08-19 12:45:00,15.63,15.64,15.58,15.6,238100.0,13.2738,13.2823,13.2314,13.2484,238100.0
2013-08-19 12:50:00,15.6,15.6,15.56,15.57,126000.0,13.2484,13.2484,13.2144,13.2229,126000.0
2013-08-19 12:55:00,15.57,15.58,15.56,15.57,52900.0,13.2229,13.2314,13.2144,13.2229,52900.0
2013-08-19 13:00:00,15.56,15.57,15.53,15.53,113800.0,13.2144,13.2229,13.1889,13.1889,113800.0
2013-08-19 13:05:00,15.54,15.57,15.53,15.57,122800.0,13.1974,13.2229,13.1889,13.2229,122800.0
2013-08-19 13:10:00,15.56,15.6,15.56,15.6,154800.0,13.2144,13.2484,13.2144,13.2484,154800.0
2013-08-19 13:15:00,15.59,15.62,15.59,15.62,290300.0,13.2399,13.2653,13.2399,13.2653,290300.0
2013-08-19 13:20:00,15.62,15.63,15.6,15.6,155700.0,13.2653,13.2738,13.2484,13.2484,155700.0
2013-08-19 13:25:00,15.6,15.61,15.6,15.6,107700.0,13.2484,13.2569,13.2484,13.2484,107700.0
2013-08-19 13:30:00,15.6,15.61,15.55,15.55,229300.0,13.2484,13.2569,13.2059,13.2059,229300.0
2013-08-19 13:35:00,15.55,15.58,15.55,15.57,268300.0,13.2059,13.2314,13.2059,13.2229,268300.0
2013-08-19 13:40:00,15.57,15.57,15.56,15.56,26300.0,13.2229,13.2229,13.2144,13.2144,26300.0
2013-08-19 13:45:00,15.57,15.57,15.56,15.56,110800.0,13.2229,13.2229,13.2144,13.2144,110800.0
2013-08-19 13:50:00,15.57,15.6,15.57,15.59,360100.0,13.2229,13.2484,13.2229,13.2399,360100.0
2013-08-19 13:55:00,15.6,15.61,15.59,15.61,38100.0,13.2484,13.2569,13.2399,13.2569,38100.0
2013-08-19 14:00:00,15.61,15.63,15.6,15.61,247100.0,13.2569,13.2738,13.2484,13.2569,247100.0
2013-08-19 14:05:00,15.61,15.61,15.58,15.61,143400.0,13.2569,13.2569,13.2314,13.2569,143400.0
2013-08-19 14:10:00,15.61,15.68,15.6,15.65,533800.0,13.2569,13.3163,13.2484,13.2908,533800.0
2013-08-19 14:15:00,15.64,15.65,15.63,15.64,98400.0,13.2823,13.2908,13.2738,13.2823,98400.0
2013-08-19 14:20:00,15.64,15.66,15.63,15.65,202100.0,13.2823,13.2993,13.2738,13.2908,202100.0
2013-08-19 14:25:00,15.64,15.65,15.62,15.63,136700.0,13.2823,13.2908,13.2653,13.2738,136700.0
2013-08-19 14:30:00,15.63,15.64,15.6,15.61,455900.0,13.2738,13.2823,13.2484,13.2569,455900.0
2013-08-19 14:35:00,15.61,15.61,15.54,15.57,354500.0,13.2569,13.2569,13.1974,13.2229,354500.0
2013-08-19 14:40:00,15.57,15.58,15.54,15.58,207500.0,13.2229,13.2314,13.1974,13.2314,207500.0
2013-08-19 14:45:00,15.58,15.65,15.57,15.6,426100.0,13.2314,13.2908,13.2229,13.2484,426100.0
2013-08-19 14:50:00,15.6,15.62,15.57,15.57,173700.0,13.2484,13.2653,13.2229,13.2229,173700.0
2013-08-19 14:55:00,15.57,15.57,15.54,15.55,62700.0,13.2229,13.2229,13.1974,13.2059,62700.0
2013-08-19 15:00:00,15.55,15.56,15.52,15.52,151200.0,13.2059,13.2144,13.1804,13.1804,151200.0
2013-08-19 15:05:00,15.53,15.57,15.52,15.57,283400.0,13.1889,13.2229,13.1804,13.2229,283400.0
2013-08-19 15:10:00,15.57,15.57,15.54,15.56,144900.0,13.2229,13.2229,13.1974,13.2144,144900.0
2013-08-19 15:15:00,15.56,15.58,15.56,15.56,210200.0,13.2144,13.2314,13.2144,13.2144,210200.0
2013-08-19 15:20:00,15.56,15.59,15.55,15.59,207300.0,13.2144,13.2399,13.2059,13.2399,207300.0
2013-08-19 15:25:00,15.59,15.59,15.54,15.54,138300.0,13.2399,13.2399,13.1974,13.1974,138300.0
2013-08-19 15:30:00,15.54,15.56,15.54,15.56,162800.0,13.1974,13.2144,13.1974,13.2144,162800.0
2013-08-19 15:35:00,15.56,15.58,15.55,15.56,308700.0,13.2144,13.2314,13.2059,13.2144,308700.0
2013-08-19 15:40:00,15.56,15.56,15.54,15.55,132400.0,13.2144,13.2144,13.1974,13.2059,132400.0
2013-08-19 15:45:00,15.54,15.57,15.53,15.56,351400.0,13.1974,13.2229,13.1889,13.2144,351400.0
2013-08-19 15:50:00,15.56,15.58,15.54,15.54,288000.0,13.2144,13.2314,13.1974,13.1974,288000.0
2013-08-19 15:55:00,15.54,15.58,15.54,15.54,776500.0,13.1974,13.2314,13.1974,13.1974,776500.0
2013-08-20 09:30:00,15.49,15.5,15.38,15.39,209900.0,13.2395,13.248,13.1455,13.154,209900.0
2013-08-20 09:35:00,15.39,15.46,15.38,15.42,63300.0,13.154,13.2138,13.1455,13.1797,63300.0
2013-08-20 09:40:00,15.43,15.47,15.42,15.43,115900.0,13.1882,13.2224,13.1797,13.1882,115900.0
2013-08-20 09:45:00,15.42,15.43,15.4,15.4,134600.0,13.1797,13.1882,13.1626,13.1626,134600.0
2013-08-20 09:50:00,15.41,15.42,15.39,15.41,90100.0,13.1711,13.1797,13.154,13.1711,90100.0
2013-08-20 09:55:00,15.41,15.43,15.38,15.4,124900.0,13.1711,13.1882,13.1455,13.1626,124900.0
2013-08-20 10:00:00,15.4,15.46,15.4,15.45,161900.0,13.1626,13.2138,13.1626,13.2053,161900.0
2013-08-20 10:05:00,15.46,15.46,15.42,15.43,130400.0,13.2138,13.2138,13.1797,13.1882,130400.0
2013-08-20 10:10:00,15.43,15.46,15.42,15.46,168300.0,13.1882,13.2138,13.1797,13.2138,168300.0
2013-08-20 10:15:00,15.46,15.48,15.44,15.48,155800.0,13.2138,13.2309,13.1968,13.2309,155800.0
2013-08-20 10:20:00,15.47,15.52,15.47,15.49,152400.0,13.2224,13.2651,13.2224,13.2395,152400.0
2013-08-20 10:25:00,15.49,15.5,15.48,15.48,106400.0,13.2395,13.248,13.2309,13.2309,106400.0
2013-08-20 10:30:00,15.49,15.49,15.46,15.49,91000.0,13.2395,13.2395,13.2138,13.2395,91000.0
2013-08-20 10:35:00,15.49,15.53,15.47,15.52,180600.0,13.2395,13.2737,13.2224,13.2651,180600.0
2013-08-20 10:40:00,15.52,15.53,15.51,15.52,49100.0,13.2651,13.2737,13.2566,13.2651,49100.0
2013-08-20 10:45:00,15.52,15.53,15.5,15.52,112500.0,13.2651,13.2737,13.248,13.2651,112500.0
2013-08-20 10:50:00,15.52,15.53,15.51,15.52,89400.0,13.2651,13.2737,13.2566,13.2651,89400.0
2013-08-20 10:55:00,15.51,15.52,15.5,15.5,64600.0,13.2566,13.2651,13.248,13.248,64600.0
2013-08-20 11:00:00,15.51,15.53,15.51,15.51,56300.0,13.2566,13.2737,13.2566,13.2566,56300.0
2013-08-20 11:05:00,15.5,15.51,15.5,15.5,57700.0,13.248,13.2566,13.248,13.248,57700.0
2013-08-20 11:10:00,15.5,15.5,15.46,15.46,114000.0,13.248,13.248,13.2138,13.2138,114000.0
2013-08-20 11:15:00,15.47,15.48,15.46,15.48,84400.0,13.2224,13.2309,13.2138,13.2309,84400.0
2013-08-20 11:20:00,15.47,15.49,15.46,15.49,113400.0,13.2224,13.2395,13.2138,13.2395,113400.0
2013-08-20 11:25:00,15.49,15.49,15.46,15.47,109500.0,13.2395,13.2395,13.2138,13.2224,109500.0
2013-08-20 11:30:00,15.48,15.5,15.47,15.5,79700.0,13.2309,13.248,13.2224,13.248,79700.0
2013-08-20 11:35:00,15.5,15.5,15.47,15.5,73800.0,13.248,13.248,13.2224,13.248,73800.0
2013-08-20 11:40:00,15.5,15.53,15.5,15.52,67500.0,13.248,13.2737,13.248,13.2651,67500.0
2013-08-20 11:45:00,15.52,15.54,15.51,15.54,96300.0,13.2651,13.2822,13.2566,13.2822,96300.0
2013-08-20 11:50:00,15.55,15.55,15.54,15.55,119700.0,13.2908,13.2908,13.2822,13.2908,119700.0
2013-08-20 11:55:00,15.55,15.56,15.54,15.56,50600.0,13.2908,13.2993,13.2822,13.2993,50600.0
2013-08-20 12:00:00,15.56,15.58,15.56,15.57,69000.0,13.2993,13.3164,13.2993,13.3079,69000.0
2013-08-20 12:05:00,15.57,15.59,15.56,15.56,102600.0,13.3079,13.325,13.2993,13.2993,102600.0
2013-08-20 12:10:00,15.56,15.57,15.55,15.57,32900.0,13.2993,13.3079,13.2908,13.3079,32900.0
2013-08-20 12:15:00,15.57,15.58,15.56,15.58,34000.0,13.3079,13.3164,13.2993,13.3164,34000.0
2013-08-20 12:20:00,15.58,15.58,15.56,15.57,66500.0,13.3164,13.3164,13.2993,13.3079,66500.0
2013-08-20 12:25:00,15.57,15.57,15.56,15.57,14100.0,13.3079,13.3079,13.2993,13.3079,14100.0
2013-08-20 12:30:00,15.57,15.57,15.56,15.57,73700.0,13.3079,13.3079,13.2993,13.3079,73700.0
2013-08-20 12:35:00,15.57,15.58,15.56,15.58,58000.0,13.3079,13.3164,13.2993,13.3164,58000.0
2013-08-20 12:40:00,15.58,15.59,15.57,15.58,98800.0,13.3164,13.325,13.3079,13.3164,98800.0
2013-08-20 12:45:00,15.57,15.59,15.57,15.59,118200.0,13.3079,13.325,13.3079,13.325,118200.0
2013-08-20 12:50:00,15.59,15.6,15.59,15.6,126900.0,13.325,13.3335,13.325,13.3335,126900.0
2013-08-20 12:55:00,15.6,15.6,15.59,15.59,106600.0,13.3335,13.3335,13.325,13.325,106600.0
2013-08-20 13:00:00,15.6,15.62,15.58,15.61,397800.0,13.3335,13.3506,13.3164,13.3421,397800.0
2013-08-20 13:05:00,15.61,15.62,15.6,15.61,64500.0,13.3421,13.3506,13.3335,13.3421,64500.0
2013-08-20 13:10:00,15.61,15.61,15.57,15.57,265500.0,13.3421,13.3421,13.3079,13.3079,265500.0
2013-08-20 13:15:00,15.58,15.58,15.56,15.56,13000.0,13.3164,13.3164,13.2993,13.2993,13000.0
2013-08-20 13:20:00,15.56,15.57,15.55,15.56,35000.0,13.2993,13.3079,13.2908,13.2993,35000.0
2013-08-20 13:25:00,15.56,15.56,15.52,15.53,88600.0,13.2993,13.2993,13.2651,13.2737,88600.0
2013-08-20 13:30:00,15.52,15.53,15.51,15.53,75700.0,13.2651,13.2737,13.2566,13.2737,75700.0
2013-08-20 13:35:00,15.53,15.54,15.51,15.52,54600.0,13.2737,13.2822,13.2566,13.2651,54600.0
2013-08-20 13:40:00,15.51,15.53,15.51,15.53,47700.0,13.2566,13.2737,13.2566,13.2737,47700.0
2013-08-20 13:45:00,15.52,15.54,15.51,15.53,57800.0,13.2651,13.2822,13.2566,13.2737,57800.0
2013-08-20 13:50:00,15.54,15.54,15.52,15.54,40300.0,13.2822,13.2822,13.2651,13.2822,40300.0
2013-08-20 13:55:00,15.54,15.54,15.51,15.53,47700.0,13.2822,13.2822,13.2566,13.2737,47700.0
2013-08-20 14:00:00,15.53,15.54,15.51,15.51,50200.0,13.2737,13.2822,13.2566,13.2566,50200.0
2013-08-20 14:05:00,15.52,15.52,15.51,15.51,27700.0,13.2651,13.2651,13.2566,13.2566,27700.0
2013-08-20 14:10:00,15.51,15.52,15.51,15.52,23000.0,13.2566,13.2651,13.2566,13.2651,23000.0
2013-08-20 14:15:00,15.52,15.52,15.51,15.51,106300.0,13.2651,13.2651,13.2566,13.2566,106300.0
2013-08-20 14:20:00,15.51,15.52,15.5,15.51,107300.0,13.2566,13.2651,13.248,13.2566,107300.0
2013-08-20 14:25:00,15.51,15.52,15.49,15.49,231500.0,13.2566,13.2651,13.2395,13.2395,231500.0
2013-08-20 14:30:00,15.5,15.51,15.49,15.5,67100.0,13.248,13.2566,13.2395,13.248,67100.0
2013-08-20 14:35:00,15.5,15.5,15.48,15.49,63700.0,13.248,13.248,13.2309,13.2395,63700.0
2013-08-20 14:40:00,15.5,15.51,15.49,15.51,47000.0,13.248,13.2566,13.2395,13.2566,47000.0
2013-08-20 14:45:00,15.5,15.53,15.5,15.53,47400.0,13.248,13.2737,13.248,13.2737,47400.0
2013-08-20 14:50:00,15.53,15.54,15.52,15.54,53100.0,13.2737,13.2822,13.2651,13.2822,53100.0
2013-08-20 14:55:00,15.54,15.55,15.52,15.55,226000.0,13.2822,13.2908,13.2651,13.2908,226000.0
2013-08-20 15:00:00,15.55,15.55,15.53,15.54,125400.0,13.2908,13.2908,13.2737,13.2822,125400.0
2013-08-20 15:05:00,15.54,15.58,15.54,15.56,146100.0,13.2822,13.3164,13.2822,13.2993,146100.0
2013-08-20 15:10:00,15.56,15.57,15.55,15.56,24300.0,13.2993,13.3079,13.2908,13.2993,24300.0
2013-08-20 15:15:00,15.56,15.56,15.55,15.56,33800.0,13.2993,13.2993,13.2908,13.2993,33800.0
2013-08-20 15:20:00,15.55,15.56,15.55,15.56,61700.0,13.2908,13.2993,13.2908,13.2993,61700.0
2013-08-20 15:25:00,15.55,15.56,15.55,15.56,67500.0,13.2908,13.2993,13.2908,13.2993,67500.0
2013-08-20 15:30:00,15.56,15.57,15.55,15.56,210100.0,13.2993,13.3079,13.2908,13.2993,210100.0
2013-08-20 15:35:00,15.56,15.56,15.55,15.55,40700.0,13.2993,13.2993,13.2908,13.2908,40700.0
2013-08-20 15:40:00,15.55,15.56,15.55,15.56,115800.0,13.2908,13.2993,13.2908,13.2993,115800.0
2013-08-20 15:45:00,15.56,15.56,15.55,15.56,243700.0,13.2993,13.2993,13.2908,13.2993,243700.0
2013-08-20 15:50:00,15.56,15.57,15.54,15.57,452100.0,13.2993,13.3079,13.2822,13.3079,452100.0
2013-08-20 15:55:00,15.57,15.58,15.55,15.56,818200.0,13.3079,13.3164,13.2908,13.2993,818200.0
2013-08-21 09:30:00,15.5,15.56,15.44,15.56,171000.0,13.248,13.2993,13.1968,13.2993,171000.0
2013-08-21 09:35:00,15.55,15.6,15.53,15.58,110800.0,13.2908,13.3335,13.2737,13.3164,110800.0
2013-08-21 09:40:00,15.58,15.59,15.54,15.56,367400.0,13.3164,13.325,13.2822,13.2993,367400.0
2013-08-21 09:45:00,15.56,15.57,15.54,15.55,30000.0,13.2993,13.3079,13.2822,13.2908,30000.0
2013-08-21 09:50:00,15.55,15.56,15.52,15.52,54000.0,13.2908,13.2993,13.2651,13.2651,54000.0
2013-08-21 09:55:00,15.52,15.54,15.5,15.5,68400.0,13.2651,13.2822,13.248,13.248,68400.0
2013-08-21 10:00:00,15.5,15.54,15.47,15.53,154900.0,13.248,13.2822,13.2224,13.2737,154900.0
2013-08-21 10:05:00,15.53,15.57,15.51,15.51,119700.0,13.2737,13.3079,13.2566,13.2566,119700.0
2013-08-21 10:10:00,15.51,15.55,15.49,15.5,112600.0,13.2566,13.2908,13.2395,13.248,112600.0
2013-08-21 10:15:00,15.5,15.54,15.49,15.52,108200.0,13.248,13.2822,13.2395,13.2651,108200.0
2013-08-21 10:20:00,15.52,15.54,15.51,15.51,92500.0,13.2651,13.2822,13.2566,13.2566,92500.0
2013-08-21 10:25:00,15.52,15.54,15.51,15.52,64300.0,13.2651,13.2822,13.2566,13.2651,64300.0
2013-08-21 10:30:00,15.52,15.53,15.5,15.51,96600.0,13.2651,13.2737,13.248,13.2566,96600.0
2013-08-21 10:35:00,15.52,15.52,15.48,15.51,233600.0,13.2651,13.2651,13.2309,13.2566,233600.0
2013-08-21 10:40:00,15.52,15.53,15.51,15.53,46000.0,13.2651,13.2737,13.2566,13.2737,46000.0
2013-08-21 10:45:00,15.52,15.53,15.5,15.52,85300.0,13.2651,13.2737,13.248,13.2651,85300.0
2013-08-21 10:50:00,15.52,15.52,15.5,15.52,38200.0,13.2651,13.2651,13.248,13.2651,38200.0
2013-08-21 10:55:00,15.52,15.52,15.49,15.49,79800.0,13.2651,13.2651,13.2395,13.2395,79800.0
2013-08-21 11:00:00,15.49,15.51,15.49,15.51,111300.0,13.2395,13.2566,13.2395,13.2566,111300.0
2013-08-21 11:05:00,15.51,15.51,15.47,15.47,64200.0,13.2566,13.2566,13.2224,13.2224,64200.0
2013-08-21 11:10:00,15.48,15.49,15.47,15.49,419000.0,13.2309,13.2395,13.2224,13.2395,419000.0
2013-08-21 11:15:00,15.49,15.51,15.48,15.5,78900.0,13.2395,13.2566,13.2309,13.248,78900.0
2013-08-21 11:20:00,15.49,15.51,15.49,15.51,40400.0,13.2395,13.2566,13.2395,13.2566,40400.0
2013-08-21 11:25:00,15.51,15.51,15.49,15.5,88700.0,13.2566,13.2566,13.2395,13.248,88700.0
2013-08-21 11:30:00,15.5,15.51,15.49,15.51,68800.0,13.248,13.2566,13.2395,13.2566,68800.0
2013-08-21 11:35:00,15.51,15.53,15.47,15.5,181400.0,13.2566,13.2737,13.2224,13.248,181400.0
2013-08-21 11:40:00,15.51,15.51,15.46,15.5,467100.0,13.2566,13.2566,13.2138,13.248,467100.0
2013-08-21 11:45:00,15.5,15.5,15.47,15.49,195500.0,13.248,13.248,13.2224,13.2395,195500.0
2013-08-21 11:50:00,15.49,15.51,15.48,15.51,67000.0,13.2395,13.2566,13.2309,13.2566,67000.0
2013-08-21 11:55:00,15.51,15.51,15.49,15.51,95500.0,13.2566,13.2566,13.2395,13.2566,95500.0
2013-08-21 12:00:00,15.51,15.53,15.5,15.53,56500.0,13.2566,13.2737,13.248,13.2737,56500.0
2013-08-21 12:05:00,15.53,15.54,15.52,15.54,93100.0,13.2737,13.2822,13.2651,13.2822,93100.0
2013-08-21 12:10:00,15.54,15.54,15.53,15.54,33000.0,13.2822,13.2822,13.2737,13.2822,33000.0
2013-08-21 12:15:00,15.54,15.55,15.53,15.54,68800.0,13.2822,13.2908,13.2737,13.2822,68800.0
2013-08-21 12:20:00,15.55,15.55,15.54,15.54,51000.0,13.2908,13.2908,13.2822,13.2822,51000.0
2013-08-21 12:25:00,15.55,15.55,15.54,15.54,21900.0,13.2908,13.2908,13.2822,13.2822,21900.0
2013-08-21 12:30:00,15.55,15.56,15.54,15.55,188400.0,13.2908,13.2993,13.2822,13.2908,188400.0
2013-08-21 12:35:00,15.56,15.56,15.54,15.56,118000.0,13.2993,13.2993,13.2822,13.2993,118000.0
2013-08-21 12:40:00,15.55,15.57,15.55,15.57,34300.0,13.2908,13.3079,13.2908,13.3079,34300.0
2013-08-21 12:45:00,15.57,15.58,15.56,15.56,48100.0,13.3079,13.3164,13.2993,13.2993,48100.0
2013-08-21 12:50:00,15.56,15.57,15.55,15.56,61100.0,13.2993,13.3079,13.2908,13.2993,61100.0
2013-08-21 12:55:00,15.56,15.57,15.56,15.56,33300.0,13.2993,13.3079,13.2993,13.2993,33300.0
2013-08-21 13:00:00,15.56,15.56,15.54,15.55,176500.0,13.2993,13.2993,13.2822,13.2908,176500.0
2013-08-21 13:05:00,15.56,15.57,15.54,15.57,120200.0,13.2993,13.3079,13.2822,13.3079,120200.0
2013-08-21 13:10:00,15.57,15.59,15.56,15.59,44100.0,13.3079,13.325,13.2993,13.325,44100.0
2013-08-21 13:15:00,15.59,15.61,15.56,15.58,214100.0,13.325,13.3421,13.2993,13.3164,214100.0
2013-08-21 13:20:00,15.58,15.58,15.56,15.56,52700.0,13.3164,13.3164,13.2993,13.2993,52700.0
2013-08-21 13:25:00,15.56,15.6,15.56,15.59,123500.0,13.2993,13.3335,13.2993,13.325,123500.0
2013-08-21 13:30:00,15.59,15.61,15.59,15.61,52600.0,13.325,13.3421,13.325,13.3421,52600.0
2013-08-21 13:35:00,15.61,15.61,15.6,15.6,151500.0,13.3421,13.3421,13.3335,13.3335,151500.0
2013-08-21 13:40:00,15.61,15.61,15.58,15.59,97500.0,13.3421,13.3421,13.3164,13.325,97500.0
2013-08-21 13:45:00,15.59,15.61,15.58,15.6,246700.0,13.325,13.3421,13.3164,13.3335,246700.0
2013-08-21 13:50:00,15.61,15.61,15.59,15.59,44800.0,13.3421,13.3421,13.325,13.325,44800.0
2013-08-21 13:55:00,15.6,15.6,15.58,15.59,60400.0,13.3335,13.3335,13.3164,13.325,60400.0
2013-08-21 14:00:00,15.59,15.6,15.55,15.56,217700.0,13.325,13.3335,13.2908,13.2993,217700.0
2013-08-21 14:05:00,15.56,15.58,15.52,15.58,521600.0,13.2993,13.3164,13.2651,13.3164,521600.0
2013-08-21 14:10:00,15.58,15.6,15.57,15.58,126200.0,13.3164,13.3335,13.3079,13.3164,126200.0
2013-08-21 14:15:00,15.58,15.61,15.57,15.6,160500.0,13.3164,13.3421,13.3079,13.3335,160500.0
2013-08-21 14:20:00,15.6,15.6,15.57,15.6,157700.0,13.3335,13.3335,13.3079,13.3335,157700.0
2013-08-21 14:25:00,15.6,15.62,15.59,15.61,96300.0,13.3335,13.3506,13.325,13.3421,96300.0
2013-08-21 14:30:00,15.61,15.69,15.61,15.68,152600.0,13.3421,13.4104,13.3421,13.4019,152600.0
2013-08-21 14:35:00,15.67,15.71,15.67,15.68,174900.0,13.3933,13.4275,13.3933,13.4019,174900.0
2013-08-21 14:40:00,15.67,15.71,15.67,15.69,202800.0,13.3933,13.4275,13.3933,13.4104,202800.0
2013-08-21 14:45:00,15.69,15.71,15.69,15.69,63100.0,13.4104,13.4275,13.4104,13.4104,63100.0
2013-08-21 14:50:00,15.69,15.7,15.67,15.69,95700.0,13.4104,13.419,13.3933,13.4104,95700.0
2013-08-21 14:55:00,15.69,15.72,15.67,15.71,367200.0,13.4104,13.4361,13.3933,13.4275,367200.0
2013-08-21 15:00:00,15.71,15.72,15.67,15.7,345000.0,13.4275,13.4361,13.3933,13.419,345000.0
2013-08-21 15:05:00,15.7,15.72,15.7,15.72,72400.0,13.419,13.4361,13.419,13.4361,72400.0
2013-08-21 15:10:00,15.72,15.73,15.7,15.73,113800.0,13.4361,13.4446,13.419,13.4446,113800.0
2013-08-21 15:15:00,15.73,15.73,15.67,15.68,179900.0,13.4446,13.4446,13.3933,13.4019,179900.0
2013-08-21 15:20:00,15.67,15.68,15.66,15.67,147700.0,13.3933,13.4019,13.3848,13.3933,147700.0
2013-08-21 15:25:00,15.67,15.69,15.67,15.67,166800.0,13.3933,13.4104,13.3933,13.3933,166800.0
2013-08-21 15:30:00,15.67,15.69,15.67,15.68,163200.0,13.3933,13.4104,13.3933,13.4019,163200.0
2013-08-21 15:35:00,15.68,15.68,15.63,15.63,121500.0,13.4019,13.4019,13.3591,13.3591,121500.0
2013-08-21 15:40:00,15.63,15.64,15.58,15.61,184400.0,13.3591,13.3677,13.3164,13.3421,184400.0
2013-08-21 15:45:00,15.61,15.61,15.57,15.59,333200.0,13.3421,13.3421,13.3079,13.325,333200.0
2013-08-21 15:50:00,15.58,15.59,15.57,15.59,192200.0,13.3164,13.325,13.3079,13.325,192200.0
2013-08-21 15:55:00,15.59,15.59,15.55,15.56,561500.0,13.325,13.325,13.2908,13.2993,561500.0
2013-08-22 09:30:00,15.61,15.65,15.58,15.65,190800.0,13.3421,13.3762,13.3164,13.3762,190800.0
2013-08-22 09:35:00,15.65,15.73,15.64,15.72,217700.0,13.3762,13.4446,13.3677,13.4361,217700.0
2013-08-22 09:40:00,15.73,15.74,15.68,15.7,133000.0,13.4446,13.4532,13.4019,13.419,133000.0
2013-08-22 09:45:00,15.69,15.7,15.66,15.66,62000.0,13.4104,13.419,13.3848,13.3848,62000.0
2013-08-22 09:50:00,15.66,15.67,15.63,15.64,115000.0,13.3848,13.3933,13.3591,13.3677,115000.0
2013-08-22 09:55:00,15.65,15.67,15.63,15.63,81000.0,13.3762,13.3933,13.3591,13.3591,81000.0
2013-08-22 10:00:00,15.63,15.64,15.6,15.61,175100.0,13.3591,13.3677,13.3335,13.3421,175100.0
2013-08-22 10:05:00,15.62,15.64,15.6,15.6,71800.0,13.3506,13.3677,13.3335,13.3335,71800.0
2013-08-22 10:10:00,15.6,15.64,15.59,15.63,127200.0,13.3335,13.3677,13.325,13.3591,127200.0
2013-08-22 10:15:00,15.63,15.65,15.61,15.62,111000.0,13.3591,13.3762,13.3421,13.3506,111000.0
2013-08-22 10:20:00,15.62,15.63,15.6,15.61,82900.0,13.3506,13.3591,13.3335,13.3421,82900.0
2013-08-22 10:25:00,15.61,15.61,15.58,15.58,150800.0,13.3421,13.3421,13.3164,13.3164,150800.0
2013-08-22 10:30:00,15.58,15.61,15.58,15.59,75300.0,13.3164,13.3421,13.3164,13.325,75300.0
2013-08-22 10:35:00,15.59,15.61,15.58,15.59,57500.0,13.325,13.3421,13.3164,13.325,57500.0
2013-08-22 10:40:00,15.59,15.62,15.58,15.6,94300.0,13.325,13.3506,13.3164,13.3335,94300.0
2013-08-22 10:45:00,15.61,15.63,15.6,15.61,202500.0,13.3421,13.3591,13.3335,13.3421,202500.0
2013-08-22 10:50:00,15.61,15.65,15.61,15.63,440800.0,13.3421,13.3762,13.3421,13.3591,440800.0
2013-08-22 10:55:00,15.63,15.67,15.63,15.66,659700.0,13.3591,13.3933,13.3591,13.3848,659700.0
2013-08-22 11:00:00,15.66,15.67,15.65,15.66,177400.0,13.3848,13.3933,13.3762,13.3848,177400.0
2013-08-22 11:05:00,15.66,15.67,15.64,15.66,1524300.0,13.3848,13.3933,13.3677,13.3848,1524300.0
2013-08-22 11:10:00,15.65,15.66,15.64,15.65,193900.0,13.3762,13.3848,13.3677,13.3762,193900.0
2013-08-22 11:15:00,15.65,15.7,15.64,15.69,459400.0,13.3762,13.419,13.3677,13.4104,459400.0
2013-08-22 11:20:00,15.69,15.69,15.65,15.65,109200.0,13.4104,13.4104,13.3762,13.3762,109200.0
2013-08-22 11:25:00,15.65,15.66,15.65,15.65,45600.0,13.3762,13.3848,13.3762,13.3762,45600.0
2013-08-22 11:30:00,15.66,15.68,15.65,15.68,97500.0,13.3848,13.4019,13.3762,13.4019,97500.0
2013-08-22 11:35:00,15.68,15.69,15.67,15.68,89000.0,13.4019,13.4104,13.3933,13.4019,89000.0
2013-08-22 11:40:00,15.67,15.68,15.65,15.65,82700.0,13.3933,13.4019,13.3762,13.3762,82700.0
2013-08-22 11:45:00,15.66,15.68,15.65,15.68,50300.0,13.3848,13.4019,13.3762,13.4019,50300.0
2013-08-22 11:50:00,15.68,15.68,15.66,15.67,54000.0,13.4019,13.4019,13.3848,13.3933,54000.0
2013-08-22 11:55:00,15.67,15.67,15.65,15.67,68600.0,13.3933,13.3933,13.3762,13.3933,68600.0
2013-08-22 12:00:00,15.67,15.68,15.66,15.66,56100.0,13.3933,13.4019,13.3848,13.3848,56100.0
2013-08-22 12:05:00,15.67,15.67,15.66,15.66,38300.0,13.3933,13.3933,13.3848,13.3848,38300.0
2013-08-22 12:10:00,15.67,15.67,15.66,15.66,10800.0,13.3933,13.3933,13.3848,13.3848,10800.0
2013-08-22 12:15:00,15.67,15.67,15.66,15.66,7900.0,13.3933,13.3933,13.3848,13.3848,7900.0
2013-08-22 12:20:00,15.66,15.67,15.66,15.67,9700.0,13.3848,13.3933,13.3848,13.3933,9700.0
2013-08-22 12:25:00,15.66,15.67,15.66,15.67,2300.0,13.3848,13.3933,13.3848,13.3933,2300.0
2013-08-22 12:30:00,15.66,15.67,15.66,15.67,1400.0,13.3848,13.3933,13.3848,13.3933,1400.0
2013-08-22 12:35:00,15.67,15.67,15.67,15.67,1600.0,13.3933,13.3933,13.3933,13.3933,1600.0
2013-08-22 12:40:00,15.67,15.67,15.67,15.67,0.0,13.3933,13.3933,13.3933,13.3933,0.0
2013-08-22 12:45:00,15.67,15.67,15.67,15.67,0.0,13.3933,13.3933,13.3933,13.3933,0.0
2013-08-22 12:50:00,15.67,15.67,15.67,15.67,0.0,13.3933,13.3933,13.3933,13.3933,0.0
2013-08-22 12:55:00,15.67,15.67,15.67,15.67,0.0,13.3933,13.3933,13.3933,13.3933,0.0
2013-08-22 13:00:00,15.67,15.67,15.67,15.67,0.0,13.3933,13.3933,13.3933,13.3933,0.0
2013-08-22 13:05:00,15.67,15.67,15.67,15.67,0.0,13.3933,13.3933,13.3933,13.3933,0.0
2013-08-22 13:10:00,15.67,15.67,15.67,15.67,0.0,13.3933,13.3933,13.3933,13.3933,0.0
2013-08-22 13:15:00,15.67,15.67,15.67,15.67,0.0,13.3933,13.3933,13.3933,13.3933,0.0
2013-08-22 13:20:00,15.67,15.67,15.67,15.67,0.0,13.3933,13.3933,13.3933,13.3933,0.0
2013-08-22 13:25:00,15.67,15.67,15.67,15.67,0.0,13.3933,13.3933,13.3933,13.3933,0.0
2013-08-22 13:30:00,15.67,15.67,15.67,15.67,0.0,13.3933,13.3933,13.3933,13.3933,0.0
2013-08-22 13:35:00,15.67,15.67,15.67,15.67,0.0,13.3933,13.3933,13.3933,13.3933,0.0
2013-08-22 13:40:00,15.67,15.67,15.67,15.67,0.0,13.3933,13.3933,13.3933,13.3933,0.0
2013-08-22 13:45:00,15.67,15.67,15.67,15.67,0.0,13.3933,13.3933,13.3933,13.3933,0.0
2013-08-22 13:50:00,15.67,15.67,15.67,15.67,0.0,13.3933,13.3933,13.3933,13.3933,0.0
2013-08-22 13:55:00,15.67,15.67,15.67,15.67,0.0,13.3933,13.3933,13.3933,13.3933,0.0
2013-08-22 14:00:00,15.67,15.67,15.67,15.67,0.0,13.3933,13.3933,13.3933,13.3933,0.0
2013-08-22 14:05:00,15.67,15.67,15.67,15.67,200.0,13.3933,13.3933,13.3933,13.3933,200.0
2013-08-22 14:10:00,15.67,15.67,15.67,15.67,0.0,13.3933,13.3933,13.3933,13.3933,0.0
2013-08-22 14:15:00,15.67,15.67,15.67,15.67,0.0,13.3933,13.3933,13.3933,13.3933,0.0
2013-08-22 14:20:00,15.67,15.67,15.67,15.67,0.0,13.3933,13.3933,13.3933,13.3933,0.0
2013-08-22 14:25:00,15.67,15.67,15.67,15.67,0.0,13.3933,13.3933,13.3933,13.3933,0.0
2013-08-22 14:30:00,15.67,15.67,15.67,15.67,0.0,13.3933,13.3933,13.3933,13.3933,0.0
2013-08-22 14:35:00,15.67,15.67,15.67,15.67,0.0,13.3933,13.3933,13.3933,13.3933,0.0
2013-08-22 14:40:00,15.67,15.67,15.67,15.67,0.0,13.3933,13.3933,13.3933,13.3933,0.0
2013-08-22 14:45:00,15.67,15.67,15.67,15.67,0.0,13.3933,13.3933,13.3933,13.3933,0.0
2013-08-22 14:50:00,15.67,15.67,15.67,15.67,0.0,13.3933,13.3933,13.3933,13.3933,0.0
2013-08-22 14:55:00,15.67,15.67,15.67,15.67,0.0,13.3933,13.3933,13.3933,13.3933,0.0
2013-08-22 15:00:00,15.67,15.67,15.67,15.67,0.0,13.3933,13.3933,13.3933,13.3933,0.0
2013-08-22 15:05:00,15.67,15.67,15.67,15.67,0.0,13.3933,13.3933,13.3933,13.3933,0.0
2013-08-22 15:10:00,15.67,15.67,15.67,15.67,0.0,13.3933,13.3933,13.3933,13.3933,0.0
2013-08-22 15:15:00,15.67,15.67,15.67,15.67,0.0,13.3933,13.3933,13.3933,13.3933,0.0
2013-08-22 15:20:00,15.67,15.67,15.67,15.67,0.0,13.3933,13.3933,13.3933,13.3933,0.0
2013-08-22 15:25:00,15.67,15.7,15.59,15.66,324500.0,13.3933,13.419,13.325,13.3848,324500.0
2013-08-22 15:30:00,15.66,15.66,15.62,15.65,147400.0,13.3848,13.3848,13.3506,13.3762,147400.0
2013-08-22 15:35:00,15.65,15.66,15.62,15.64,331400.0,13.3762,13.3848,13.3506,13.3677,331400.0
2013-08-22 15:40:00,15.65,15.65,15.64,15.65,129200.0,13.3762,13.3762,13.3677,13.3762,129200.0
2013-08-22 15:45:00,15.65,15.68,15.65,15.67,227400.0,13.3762,13.4019,13.3762,13.3933,227400.0
2013-08-22 15:50:00,15.67,15.68,15.65,15.65,409900.0,13.3933,13.4019,13.3762,13.3762,409900.0
2013-08-22 15:55:00,15.65,15.67,15.65,15.66,656200.0,13.3762,13.3933,13.3762,13.3848,656200.0
2013-08-23 09:30:00,15.74,15.75,15.66,15.69,184500.0,13.4532,13.4617,13.3848,13.4104,184500.0
2013-08-23 09:35:00,15.69,15.72,15.63,15.72,111900.0,13.4104,13.4361,13.3591,13.4361,111900.0
2013-08-23 09:40:00,15.71,15.71,15.57,15.58,159300.0,13.4275,13.4275,13.3079,13.3164,159300.0
2013-08-23 09:45:00,15.58,15.65,15.58,15.63,265000.0,13.3164,13.3762,13.3164,13.3591,265000.0
2013-08-23 09:50:00,15.62,15.63,15.58,15.61,238600.0,13.3506,13.3591,13.3164,13.3421,238600.0
2013-08-23 09:55:00,15.61,15.62,15.59,15.61,138500.0,13.3421,13.3506,13.325,13.3421,138500.0
2013-08-23 10:00:00,15.6,15.65,15.59,15.63,259600.0,13.3335,13.3762,13.325,13.3591,259600.0
2013-08-23 10:05:00,15.64,15.67,15.61,15.67,141300.0,13.3677,13.3933,13.3421,13.3933,141300.0
2013-08-23 10:10:00,15.66,15.67,15.64,15.66,75100.0,13.3848,13.3933,13.3677,13.3848,75100.0
2013-08-23 10:15:00,15.65,15.69,15.64,15.67,221500.0,13.3762,13.4104,13.3677,13.3933,221500.0
2013-08-23 10:20:00,15.67,15.71,15.65,15.68,397900.0,13.3933,13.4275,13.3762,13.4019,397900.0
2013-08-23 10:25:00,15.68,15.7,15.65,15.65,80000.0,13.4019,13.419,13.3762,13.3762,80000.0
2013-08-23 10:30:00,15.64,15.67,15.63,15.67,238800.0,13.3677,13.3933,13.3591,13.3933,238800.0
2013-08-23 10:35:00,15.67,15.68,15.64,15.65,92300.0,13.3933,13.4019,13.3677,13.3762,92300.0
2013-08-23 10:40:00,15.65,15.66,15.63,15.64,34500.0,13.3762,13.3848,13.3591,13.3677,34500.0
2013-08-23 10:45:00,15.64,15.64,15.61,15.62,189600.0,13.3677,13.3677,13.3421,13.3506,189600.0
2013-08-23 10:50:00,15.63,15.64,15.61,15.63,59200.0,13.3591,13.3677,13.3421,13.3591,59200.0
2013-08-23 10:55:00,15.63,15.65,15.63,15.64,61100.0,13.3591,13.3762,13.3591,13.3677,61100.0
2013-08-23 11:00:00,15.63,15.65,15.63,15.63,109100.0,13.3591,13.3762,13.3591,13.3591,109100.0
2013-08-23 11:05:00,15.64,15.64,15.61,15.63,66900.0,13.3677,13.3677,13.3421,13.3591,66900.0
2013-08-23 11:10:00,15.62,15.63,15.6,15.62,58100.0,13.3506,13.3591,13.3335,13.3506,58100.0
2013-08-23 11:15:00,15.61,15.63,15.61,15.63,30500.0,13.3421,13.3591,13.3421,13.3591,30500.0
2013-08-23 11:20:00,15.63,15.63,15.61,15.62,53800.0,13.3591,13.3591,13.3421,13.3506,53800.0
2013-08-23 11:25:00,15.62,15.63,15.61,15.62,28500.0,13.3506,13.3591,13.3421,13.3506,28500.0
2013-08-23 11:30:00,15.63,15.64,15.61,15.62,52900.0,13.3591,13.3677,13.3421,13.3506,52900.0
2013-08-23 11:35:00,15.62,15.64,15.62,15.63,52500.0,13.3506,13.3677,13.3506,13.3591,52500.0
2013-08-23 11:40:00,15.64,15.64,15.62,15.62,43000.0,13.3677,13.3677,13.3506,13.3506,43000.0
2013-08-23 11:45:00,15.62,15.65,15.62,15.65,61500.0,13.3506,13.3762,13.3506,13.3762,61500.0
2013-08-23 11:50:00,15.65,15.66,15.64,15.65,34600.0,13.3762,13.3848,13.3677,13.3762,34600.0
2013-08-23 11:55:00,15.66,15.66,15.64,15.65,43400.0,13.3848,13.3848,13.3677,13.3762,43400.0
2013-08-23 12:00:00,15.65,15.66,15.65,15.65,11300.0,13.3762,13.3848,13.3762,13.3762,11300.0
2013-08-23 12:05:00,15.65,15.66,15.64,15.64,33600.0,13.3762,13.3848,13.3677,13.3677,33600.0
2013-08-23 12:10:00,15.64,15.64,15.62,15.63,52900.0,13.3677,13.3677,13.3506,13.3591,52900.0
2013-08-23 12:15:00,15.63,15.64,15.61,15.63,52200.0,13.3591,13.3677,13.3421,13.3591,52200.0
2013-08-23 12:20:00,15.63,15.63,15.61,15.63,27700.0,13.3591,13.3591,13.3421,13.3591,27700.0
2013-08-23 12:25:00,15.63,15.63,15.62,15.63,5700.0,13.3591,13.3591,13.3506,13.3591,5700.0
2013-08-23 12:30:00,15.63,15.63,15.62,15.62,8000.0,13.3591,13.3591,13.3506,13.3506,8000.0
2013-08-23 12:35:00,15.63,15.65,15.62,15.64,89600.0,13.3591,13.3762,13.3506,13.3677,89600.0
2013-08-23 12:40:00,15.65,15.65,15.63,15.63,33900.0,13.3762,13.3762,13.3591,13.3591,33900.0
2013-08-23 12:45:00,15.64,15.64,15.63,15.63,11200.0,13.3677,13.3677,13.3591,13.3591,11200.0
2013-08-23 12:50:00,15.63,15.64,15.62,15.64,47700.0,13.3591,13.3677,13.3506,13.3677,47700.0
2013-08-23 12:55:00,15.64,15.65,15.63,15.65,37500.0,13.3677,13.3762,13.3591,13.3762,37500.0
2013-08-23 13:00:00,15.65,15.65,15.63,15.65,29400.0,13.3762,13.3762,13.3591,13.3762,29400.0
2013-08-23 13:05:00,15.65,15.65,15.63,15.63,21600.0,13.3762,13.3762,13.3591,13.3591,21600.0
2013-08-23 13:10:00,15.64,15.64,15.63,15.63,9500.0,13.3677,13.3677,13.3591,13.3591,9500.0
2013-08-23 13:15:00,15.64,15.64,15.62,15.63,21700.0,13.3677,13.3677,13.3506,13.3591,21700.0
2013-08-23 13:20:00,15.62,15.63,15.62,15.62,114900.0,13.3506,13.3591,13.3506,13.3506,114900.0
2013-08-23 13:25:00,15.63,15.63,15.61,15.62,76700.0,13.3591,13.3591,13.3421,13.3506,76700.0
2013-08-23 13:30:00,15.62,15.62,15.61,15.62,9900.0,13.3506,13.3506,13.3421,13.3506,9900.0
2013-08-23 13:35:00,15.61,15.62,15.61,15.62,23100.0,13.3421,13.3506,13.3421,13.3506,23100.0
2013-08-23 13:40:00,15.62,15.62,15.61,15.62,25300.0,13.3506,13.3506,13.3421,13.3506,25300.0
2013-08-23 13:45:00,15.62,15.62,15.61,15.61,10400.0,13.3506,13.3506,13.3421,13.3421,10400.0
2013-08-23 13:50:00,15.61,15.62,15.6,15.6,54900.0,13.3421,13.3506,13.3335,13.3335,54900.0
2013-08-23 13:55:00,15.6,15.61,15.59,15.59,45900.0,13.3335,13.3421,13.325,13.325,45900.0
2013-08-23 14:00:00,15.59,15.6,15.56,15.58,186000.0,13.325,13.3335,13.2993,13.3164,186000.0
2013-08-23 14:05:00,15.58,15.59,15.57,15.58,62700.0,13.3164,13.325,13.3079,13.3164,62700.0
2013-08-23 14:10:00,15.57,15.58,15.57,15.58,59700.0,13.3079,13.3164,13.3079,13.3164,59700.0
2013-08-23 14:15:00,15.57,15.57,15.55,15.56,114000.0,13.3079,13.3079,13.2908,13.2993,114000.0
2013-08-23 14:20:00,15.56,15.57,15.56,15.57,60300.0,13.2993,13.3079,13.2993,13.3079,60300.0
2013-08-23 14:25:00,15.56,15.57,15.56,15.57,11000.0,13.2993,13.3079,13.2993,13.3079,11000.0
2013-08-23 14:30:00,15.56,15.57,15.56,15.57,24100.0,13.2993,13.3079,13.2993,13.3079,24100.0
2013-08-23 14:35:00,15.57,15.57,15.54,15.56,208600.0,13.3079,13.3079,13.2822,13.2993,208600.0
2013-08-23 14:40:00,15.57,15.57,15.56,15.57,13100.0,13.3079,13.3079,13.2993,13.3079,13100.0
2013-08-23 14:45:00,15.57,15.57,15.56,15.57,14400.0,13.3079,13.3079,13.2993,13.3079,14400.0
2013-08-23 14:50:00,15.57,15.57,15.56,15.57,58900.0,13.3079,13.3079,13.2993,13.3079,58900.0
2013-08-23 14:55:00,15.57,15.59,15.56,15.58,285500.0,13.3079,13.325,13.2993,13.3164,285500.0
2013-08-23 15:00:00,15.58,15.59,15.57,15.59,26500.0,13.3164,13.325,13.3079,13.325,26500.0
2013-08-23 15:05:00,15.59,15.59,15.58,15.59,11000.0,13.325,13.325,13.3164,13.325,11000.0
2013-08-23 15:10:00,15.59,15.61,15.58,15.59,106400.0,13.325,13.3421,13.3164,13.325,106400.0
2013-08-23 15:15:00,15.6,15.61,15.59,15.6,36800.0,13.3335,13.3421,13.325,13.3335,36800.0
2013-08-23 15:20:00,15.61,15.63,15.61,15.63,43800.0,13.3421,13.3591,13.3421,13.3591,43800.0
2013-08-23 15:25:00,15.62,15.63,15.61,15.62,60700.0,13.3506,13.3591,13.3421,13.3506,60700.0
2013-08-23 15:30:00,15.62,15.63,15.61,15.62,87900.0,13.3506,13.3591,13.3421,13.3506,87900.0
2013-08-23 15:35:00,15.62,15.62,15.61,15.62,25200.0,13.3506,13.3506,13.3421,13.3506,25200.0
2013-08-23 15:40:00,15.62,15.64,15.61,15.63,68900.0,13.3506,13.3677,13.3421,13.3591,68900.0
2013-08-23 15:45:00,15.64,15.66,15.64,15.64,170500.0,13.3677,13.3848,13.3677,13.3677,170500.0
2013-08-23 15:50:00,15.65,15.66,15.64,15.65,101900.0,13.3762,13.3848,13.3677,13.3762,101900.0
2013-08-23 15:55:00,15.64,15.65,15.61,15.61,306400.0,13.3677,13.3762,13.3421,13.3421,306400.0
2013-08-26 09:30:00,15.6,15.62,15.58,15.6,81700.0,13.3335,13.3506,13.3164,13.3335,81700.0
2013-08-26 09:35:00,15.59,15.66,15.58,15.64,148100.0,13.325,13.3848,13.3164,13.3677,148100.0
2013-08-26 09:40:00,15.65,15.65,15.63,15.65,45000.0,13.3762,13.3762,13.3591,13.3762,45000.0
2013-08-26 09:45:00,15.65,15.67,15.64,15.64,71900.0,13.3762,13.3933,13.3677,13.3677,71900.0
2013-08-26 09:50:00,15.65,15.66,15.57,15.61,224800.0,13.3762,13.3848,13.3079,13.3421,224800.0
2013-08-26 09:55:00,15.62,15.62,15.59,15.59,164400.0,13.3506,13.3506,13.325,13.325,164400.0
2013-08-26 10:00:00,15.6,15.64,15.59,15.62,333100.0,13.3335,13.3677,13.325,13.3506,333100.0
2013-08-26 10:05:00,15.62,15.66,15.61,15.65,93400.0,13.3506,13.3848,13.3421,13.3762,93400.0
2013-08-26 10:10:00,15.66,15.68,15.64,15.68,111800.0,13.3848,13.4019,13.3677,13.4019,111800.0
2013-08-26 10:15:00,15.68,15.68,15.62,15.62,305400.0,13.4019,13.4019,13.3506,13.3506,305400.0
2013-08-26 10:20:00,15.62,15.63,15.6,15.6,38500.0,13.3506,13.3591,13.3335,13.3335,38500.0
2013-08-26 10:25:00,15.61,15.63,15.59,15.59,82300.0,13.3421,13.3591,13.325,13.325,82300.0
2013-08-26 10:30:00,15.6,15.6,15.54,15.56,89500.0,13.3335,13.3335,13.2822,13.2993,89500.0
2013-08-26 10:35:00,15.56,15.59,15.55,15.58,66000.0,13.2993,13.325,13.2908,13.3164,66000.0
2013-08-26 10:40:00,15.58,15.6,15.57,15.58,129500.0,13.3164,13.3335,13.3079,13.3164,129500.0
2013-08-26 10:45:00,15.57,15.58,15.54,15.57,88700.0,13.3079,13.3164,13.2822,13.3079,88700.0
2013-08-26 10:50:00,15.58,15.58,15.55,15.57,39800.0,13.3164,13.3164,13.2908,13.3079,39800.0
2013-08-26 10:55:00,15.57,15.6,15.56,15.6,29900.0,13.3079,13.3335,13.2993,13.3335,29900.0
2013-08-26 11:00:00,15.6,15.61,15.59,15.61,28900.0,13.3335,13.3421,13.325,13.3421,28900.0
2013-08-26 11:05:00,15.6,15.63,15.6,15.63,26900.0,13.3335,13.3591,13.3335,13.3591,26900.0
2013-08-26 11:10:00,15.63,15.63,15.61,15.63,57600.0,13.3591,13.3591,13.3421,13.3591,57600.0
2013-08-26 11:15:00,15.62,15.63,15.6,15.63,97800.0,13.3506,13.3591,13.3335,13.3591,97800.0
2013-08-26 11:20:00,15.63,15.64,15.63,15.64,153400.0,13.3591,13.3677,13.3591,13.3677,153400.0
2013-08-26 11:25:00,15.64,15.64,15.61,15.61,173700.0,13.3677,13.3677,13.3421,13.3421,173700.0
2013-08-26 11:30:00,15.61,15.63,15.59,15.6,75900.0,13.3421,13.3591,13.325,13.3335,75900.0
2013-08-26 11:35:00,15.6,15.6,15.58,15.6,41400.0,13.3335,13.3335,13.3164,13.3335,41400.0
2013-08-26 11:40:00,15.59,15.6,15.58,15.58,23400.0,13.325,13.3335,13.3164,13.3164,23400.0
2013-08-26 11:45:00,15.58,15.58,15.56,15.57,190900.0,13.3164,13.3164,13.2993,13.3079,190900.0
2013-08-26 11:50:00,15.57,15.57,15.54,15.55,65900.0,13.3079,13.3079,13.2822,13.2908,65900.0
2013-08-26 11:55:00,15.54,15.56,15.54,15.55,87600.0,13.2822,13.2993,13.2822,13.2908,87600.0
2013-08-26 12:00:00,15.55,15.56,15.54,15.55,66600.0,13.2908,13.2993,13.2822,13.2908,66600.0
2013-08-26 12:05:00,15.54,15.55,15.53,15.54,82100.0,13.2822,13.2908,13.2737,13.2822,82100.0
2013-08-26 12:10:00,15.54,15.56,15.54,15.56,44900.0,13.2822,13.2993,13.2822,13.2993,44900.0
2013-08-26 12:15:00,15.56,15.58,15.55,15.58,107400.0,13.2993,13.3164,13.2908,13.3164,107400.0
2013-08-26 12:20:00,15.59,15.6,15.58,15.59,39500.0,13.325,13.3335,13.3164,13.325,39500.0
2013-08-26 12:25:00,15.6,15.6,15.56,15.56,106100.0,13.3335,13.3335,13.2993,13.2993,106100.0
2013-08-26 12:30:00,15.56,15.58,15.56,15.58,80000.0,13.2993,13.3164,13.2993,13.3164,80000.0
2013-08-26 12:35:00,15.58,15.58,15.56,15.57,44100.0,13.3164,13.3164,13.2993,13.3079,44100.0
2013-08-26 12:40:00,15.57,15.57,15.55,15.55,85500.0,13.3079,13.3079,13.2908,13.2908,85500.0
2013-08-26 12:45:00,15.56,15.56,15.55,15.56,27600.0,13.2993,13.2993,13.2908,13.2993,27600.0
2013-08-26 12:50:00,15.56,15.57,15.56,15.56,26700.0,13.2993,13.3079,13.2993,13.2993,26700.0
2013-08-26 12:55:00,15.57,15.57,15.56,15.57,11000.0,13.3079,13.3079,13.2993,13.3079,11000.0
2013-08-26 13:00:00,15.56,15.57,15.56,15.56,8100.0,13.2993,13.3079,13.2993,13.2993,8100.0
2013-08-26 13:05:00,15.56,15.57,15.55,15.56,65900.0,13.2993,13.3079,13.2908,13.2993,65900.0
2013-08-26 13:10:00,15.57,15.57,15.56,15.56,19200.0,13.3079,13.3079,13.2993,13.2993,19200.0
2013-08-26 13:15:00,15.56,15.56,15.55,15.55,17000.0,13.2993,13.2993,13.2908,13.2908,17000.0
2013-08-26 13:20:00,15.55,15.57,15.55,15.56,86200.0,13.2908,13.3079,13.2908,13.2993,86200.0
2013-08-26 13:25:00,15.56,15.56,15.54,15.54,48300.0,13.2993,13.2993,13.2822,13.2822,48300.0
2013-08-26 13:30:00,15.55,15.56,15.53,15.54,101700.0,13.2908,13.2993,13.2737,13.2822,101700.0
2013-08-26 13:35:00,15.55,15.55,15.54,15.54,28300.0,13.2908,13.2908,13.2822,13.2822,28300.0
2013-08-26 13:40:00,15.54,15.55,15.53,15.54,23100.0,13.2822,13.2908,13.2737,13.2822,23100.0
2013-08-26 13:45:00,15.54,15.54,15.52,15.52,67500.0,13.2822,13.2822,13.2651,13.2651,67500.0
2013-08-26 13:50:00,15.52,15.53,15.52,15.53,23800.0,13.2651,13.2737,13.2651,13.2737,23800.0
2013-08-26 13:55:00,15.53,15.54,15.52,15.54,21200.0,13.2737,13.2822,13.2651,13.2822,21200.0
2013-08-26 14:00:00,15.53,15.55,15.52,15.55,73600.0,13.2737,13.2908,13.2651,13.2908,73600.0
2013-08-26 14:05:00,15.55,15.55,15.54,15.55,11800.0,13.2908,13.2908,13.2822,13.2908,11800.0
2013-08-26 14:10:00,15.55,15.56,15.54,15.56,20100.0,13.2908,13.2993,13.2822,13.2993,20100.0
2013-08-26 14:15:00,15.56,15.56,15.55,15.55,7700.0,13.2993,13.2993,13.2908,13.2908,7700.0
2013-08-26 14:20:00,15.56,15.57,15.55,15.55,38600.0,13.2993,13.3079,13.2908,13.2908,38600.0
2013-08-26 14:25:00,15.56,15.56,15.54,15.54,22100.0,13.2993,13.2993,13.2822,13.2822,22100.0
2013-08-26 14:30:00,15.55,15.56,15.54,15.56,25000.0,13.2908,13.2993,13.2822,13.2993,25000.0
2013-08-26 14:35:00,15.55,15.56,15.53,15.53,177500.0,13.2908,13.2993,13.2737,13.2737,177500.0
2013-08-26 14:40:00,15.53,15.54,15.51,15.53,157000.0,13.2737,13.2822,13.2566,13.2737,157000.0
2013-08-26 14:45:00,15.52,15.53,15.52,15.53,14700.0,13.2651,13.2737,13.2651,13.2737,14700.0
2013-08-26 14:50:00,15.53,15.53,15.5,15.5,141600.0,13.2737,13.2737,13.248,13.248,141600.0
2013-08-26 14:55:00,15.5,15.52,15.5,15.51,113700.0,13.248,13.2651,13.248,13.2566,113700.0
2013-08-26 15:00:00,15.52,15.53,15.52,15.52,22500.0,13.2651,13.2737,13.2651,13.2651,22500.0
2013-08-26 15:05:00,15.53,15.55,15.52,15.55,33000.0,13.2737,13.2908,13.2651,13.2908,33000.0
2013-08-26 15:10:00,15.54,15.55,15.48,15.48,98400.0,13.2822,13.2908,13.2309,13.2309,98400.0
2013-08-26 15:15:00,15.48,15.5,15.47,15.49,86800.0,13.2309,13.248,13.2224,13.2395,86800.0
2013-08-26 15:20:00,15.49,15.49,15.43,15.44,251500.0,13.2395,13.2395,13.1882,13.1968,251500.0
2013-08-26 15:25:00,15.43,15.46,15.41,15.46,224100.0,13.1882,13.2138,13.1711,13.2138,224100.0
2013-08-26 15:30:00,15.46,15.49,15.45,15.48,60300.0,13.2138,13.2395,13.2053,13.2309,60300.0
2013-08-26 15:35:00,15.49,15.49,15.45,15.45,162300.0,13.2395,13.2395,13.2053,13.2053,162300.0
2013-08-26 15:40:00,15.46,15.49,15.45,15.48,163200.0,13.2138,13.2395,13.2053,13.2309,163200.0
2013-08-26 15:45:00,15.48,15.48,15.45,15.45,131800.0,13.2309,13.2309,13.2053,13.2053,131800.0
2013-08-26 15:50:00,15.45,15.47,15.45,15.46,117800.0,13.2053,13.2224,13.2053,13.2138,117800.0
2013-08-26 15:55:00,15.46,15.47,15.44,15.45,430900.0,13.2138,13.2224,13.1968,13.2053,430900.0
2013-08-27 09:30:00,15.3,15.33,15.2,15.2,183500.0,13.0771,13.1027,12.9916,12.9916,183500.0
2013-08-27 09:35:00,15.21,15.22,15.16,15.21,102100.0,13.0002,13.0087,12.9574,13.0002,102100.0
2013-08-27 09:40:00,15.22,15.25,15.21,15.22,176000.0,13.0087,13.0344,13.0002,13.0087,176000.0
2013-08-27 09:45:00,15.21,15.22,15.18,15.18,303400.0,13.0002,13.0087,12.9745,12.9745,303400.0
2013-08-27 09:50:00,15.19,15.23,15.18,15.23,114600.0,12.9831,13.0173,12.9745,13.0173,114600.0
2013-08-27 09:55:00,15.22,15.23,15.18,15.21,194700.0,13.0087,13.0173,12.9745,13.0002,194700.0
2013-08-27 10:00:00,15.2,15.24,15.18,15.19,216700.0,12.9916,13.0258,12.9745,12.9831,216700.0
2013-08-27 10:05:00,15.19,15.21,15.18,15.2,164300.0,12.9831,13.0002,12.9745,12.9916,164300.0
2013-08-27 10:10:00,15.2,15.21,15.18,15.2,247800.0,12.9916,13.0002,12.9745,12.9916,247800.0
2013-08-27 10:15:00,15.2,15.2,15.16,15.18,231200.0,12.9916,12.9916,12.9574,12.9745,231200.0
2013-08-27 10:20:00,15.18,15.19,15.17,15.18,115200.0,12.9745,12.9831,12.966,12.9745,115200.0
2013-08-27 10:25:00,15.17,15.18,15.13,15.16,241800.0,12.966,12.9745,12.9318,12.9574,241800.0
2013-08-27 10:30:00,15.16,15.2,15.14,15.18,221400.0,12.9574,12.9916,12.9403,12.9745,221400.0
2013-08-27 10:35:00,15.17,15.19,15.16,15.16,77100.0,12.966,12.9831,12.9574,12.9574,77100.0
2013-08-27 10:40:00,15.16,15.21,15.16,15.21,83700.0,12.9574,13.0002,12.9574,13.0002,83700.0
2013-08-27 10:45:00,15.2,15.2,15.17,15.18,83200.0,12.9916,12.9916,12.966,12.9745,83200.0
2013-08-27 10:50:00,15.17,15.19,15.16,15.18,226300.0,12.966,12.9831,12.9574,12.9745,226300.0
2013-08-27 10:55:00,15.18,15.21,15.17,15.19,181600.0,12.9745,13.0002,12.966,12.9831,181600.0
2013-08-27 11:00:00,15.2,15.2,15.18,15.19,54100.0,12.9916,12.9916,12.9745,12.9831,54100.0
2013-08-27 11:05:00,15.19,15.19,15.17,15.18,48700.0,12.9831,12.9831,12.966,12.9745,48700.0
2013-08-27 11:10:00,15.19,15.19,15.16,15.17,148600.0,12.9831,12.9831,12.9574,12.966,148600.0
2013-08-27 11:15:00,15.17,15.19,15.16,15.18,54800.0,12.966,12.9831,12.9574,12.9745,54800.0
2013-08-27 11:20:00,15.18,15.19,15.17,15.19,69100.0,12.9745,12.9831,12.966,12.9831,69100.0
2013-08-27 11:25:00,15.19,15.2,15.18,15.2,384700.0,12.9831,12.9916,12.9745,12.9916,384700.0
2013-08-27 11:30:00,15.2,15.21,15.17,15.17,150900.0,12.9916,13.0002,12.966,12.966,150900.0
2013-08-27 11:35:00,15.16,15.17,15.15,15.17,53000.0,12.9574,12.966,12.9489,12.966,53000.0
2013-08-27 11:40:00,15.17,15.17,15.13,15.13,65800.0,12.966,12.966,12.9318,12.9318,65800.0
2013-08-27 11:45:00,15.14,15.15,15.14,15.15,39500.0,12.9403,12.9489,12.9403,12.9489,39500.0
2013-08-27 11:50:00,15.15,15.16,15.13,15.14,91200.0,12.9489,12.9574,12.9318,12.9403,91200.0
2013-08-27 11:55:00,15.15,15.18,15.14,15.16,48600.0,12.9489,12.9745,12.9403,12.9574,48600.0
2013-08-27 12:00:00,15.16,15.17,15.14,15.15,53200.0,12.9574,12.966,12.9403,12.9489,53200.0
2013-08-27 12:05:00,15.15,15.15,15.13,15.14,100500.0,12.9489,12.9489,12.9318,12.9403,100500.0
2013-08-27 12:10:00,15.14,15.15,15.12,15.12,60600.0,12.9403,12.9489,12.9232,12.9232,60600.0
2013-08-27 12:15:00,15.12,15.14,15.12,15.13,72100.0,12.9232,12.9403,12.9232,12.9318,72100.0
2013-08-27 12:20:00,15.13,15.15,15.13,15.15,37000.0,12.9318,12.9489,12.9318,12.9489,37000.0
2013-08-27 12:25:00,15.15,15.16,15.14,15.15,53500.0,12.9489,12.9574,12.9403,12.9489,53500.0
2013-08-27 12:30:00,15.14,15.16,15.13,15.15,76500.0,12.9403,12.9574,12.9318,12.9489,76500.0
2013-08-27 12:35:00,15.15,15.16,15.14,15.15,39500.0,12.9489,12.9574,12.9403,12.9489,39500.0
2013-08-27 12:40:00,15.15,15.15,15.12,15.13,112400.0,12.9489,12.9489,12.9232,12.9318,112400.0
2013-08-27 12:45:00,15.13,15.15,15.11,15.15,119500.0,12.9318,12.9489,12.9147,12.9489,119500.0
2013-08-27 12:50:00,15.14,15.16,15.13,15.14,128600.0,12.9403,12.9574,12.9318,12.9403,128600.0
2013-08-27 12:55:00,15.14,15.15,15.12,15.12,46900.0,12.9403,12.9489,12.9232,12.9232,46900.0
2013-08-27 13:00:00,15.12,15.13,15.1,15.1,60000.0,12.9232,12.9318,12.9061,12.9061,60000.0
2013-08-27 13:05:00,15.1,15.13,15.1,15.12,55300.0,12.9061,12.9318,12.9061,12.9232,55300.0
2013-08-27 13:10:00,15.12,15.13,15.11,15.12,82400.0,12.9232,12.9318,12.9147,12.9232,82400.0
2013-08-27 13:15:00,15.12,15.12,15.08,15.08,132400.0,12.9232,12.9232,12.8891,12.8891,132400.0
2013-08-27 13:20:00,15.09,15.09,15.08,15.08,34800.0,12.8976,12.8976,12.8891,12.8891,34800.0
2013-08-27 13:25:00,15.08,15.1,15.07,15.09,125800.0,12.8891,12.9061,12.8805,12.8976,125800.0
2013-08-27 13:30:00,15.09,15.11,15.08,15.1,52500.0,12.8976,12.9147,12.8891,12.9061,52500.0
2013-08-27 13:35:00,15.11,15.12,15.09,15.09,113000.0,12.9147,12.9232,12.8976,12.8976,113000.0
2013-08-27 13:40:00,15.09,15.11,15.09,15.11,45700.0,12.8976,12.9147,12.8976,12.9147,45700.0
2013-08-27 13:45:00,15.11,15.12,15.1,15.12,116200.0,12.9147,12.9232,12.9061,12.9232,116200.0
2013-08-27 13:50:00,15.12,15.13,15.1,15.1,35800.0,12.9232,12.9318,12.9061,12.9061,35800.0
2013-08-27 13:55:00,15.1,15.11,15.08,15.08,47100.0,12.9061,12.9147,12.8891,12.8891,47100.0
2013-08-27 14:00:00,15.09,15.09,15.07,15.08,34800.0,12.8976,12.8976,12.8805,12.8891,34800.0
2013-08-27 14:05:00,15.08,15.1,15.08,15.09,88500.0,12.8891,12.9061,12.8891,12.8976,88500.0
2013-08-27 14:10:00,15.08,15.09,15.05,15.06,81800.0,12.8891,12.8976,12.8634,12.872,81800.0
2013-08-27 14:15:00,15.06,15.09,15.05,15.08,92000.0,12.872,12.8976,12.8634,12.8891,92000.0
2013-08-27 14:20:00,15.08,15.08,15.03,15.06,99000.0,12.8891,12.8891,12.8463,12.872,99000.0
2013-08-27 14:25:00,15.06,15.08,15.03,15.08,96400.0,12.872,12.8891,12.8463,12.8891,96400.0
2013-08-27 14:30:00,15.08,15.08,15.06,15.06,67300.0,12.8891,12.8891,12.872,12.872,67300.0
2013-08-27 14:35:00,15.07,15.07,15.04,15.07,87200.0,12.8805,12.8805,12.8549,12.8805,87200.0
2013-08-27 14:40:00,15.06,15.08,15.06,15.07,102100.0,12.872,12.8891,12.872,12.8805,102100.0
2013-08-27 14:45:00,15.07,15.09,15.04,15.05,174600.0,12.8805,12.8976,12.8549,12.8634,174600.0
2013-08-27 14:50:00,15.05,15.07,15.05,15.06,88200.0,12.8634,12.8805,12.8634,12.872,88200.0
2013-08-27 14:55:00,15.07,15.08,15.04,15.04,136100.0,12.8805,12.8891,12.8549,12.8549,136100.0
2013-08-27 15:00:00,15.04,15.09,15.04,15.09,152700.0,12.8549,12.8976,12.8549,12.8976,152700.0
2013-08-27 15:05:00,15.07,15.09,15.06,15.07,88500.0,12.8805,12.8976,12.872,12.8805,88500.0
2013-08-27 15:10:00,15.07,15.07,15.03,15.04,125300.0,12.8805,12.8805,12.8463,12.8549,125300.0
2013-08-27 15:15:00,15.04,15.07,15.04,15.05,211500.0,12.8549,12.8805,12.8549,12.8634,211500.0
2013-08-27 15:20:00,15.05,15.08,15.04,15.05,206900.0,12.8634,12.8891,12.8549,12.8634,206900.0
2013-08-27 15:25:00,15.06,15.06,15.04,15.04,511400.0,12.872,12.872,12.8549,12.8549,511400.0
2013-08-27 15:30:00,15.04,15.07,15.03,15.04,194500.0,12.8549,12.8805,12.8463,12.8549,194500.0
2013-08-27 15:35:00,15.04,15.06,15.03,15.04,154000.0,12.8549,12.872,12.8463,12.8549,154000.0
2013-08-27 15:40:00,15.04,15.05,15.02,15.03,222900.0,12.8549,12.8634,12.8378,12.8463,222900.0
2013-08-27 15:45:00,15.03,15.06,15.03,15.05,192400.0,12.8463,12.872,12.8463,12.8634,192400.0
2013-08-27 15:50:00,15.06,15.06,15.05,15.06,152600.0,12.872,12.872,12.8634,12.872,152600.0
2013-08-27 15:55:00,15.06,15.07,15.05,15.05,385900.0,12.872,12.8805,12.8634,12.8634,385900.0
2013-08-28 09:30:00,15.11,15.12,15.02,15.02,239600.0,12.9147,12.9232,12.8378,12.8378,239600.0
2013-08-28 09:35:00,15.02,15.1,15.0,15.08,358800.0,12.8378,12.9061,12.8207,12.8891,358800.0
2013-08-28 09:40:00,15.09,15.14,15.09,15.1,152600.0,12.8976,12.9403,12.8976,12.9061,152600.0
2013-08-28 09:45:00,15.11,15.11,15.06,15.1,101400.0,12.9147,12.9147,12.872,12.9061,101400.0
2013-08-28 09:50:00,15.09,15.1,15.05,15.05,180000.0,12.8976,12.9061,12.8634,12.8634,180000.0
2013-08-28 09:55:00,15.05,15.07,15.03,15.07,149400.0,12.8634,12.8805,12.8463,12.8805,149400.0
2013-08-28 10:00:00,15.07,15.11,15.06,15.06,193600.0,12.8805,12.9147,12.872,12.872,193600.0
2013-08-28 10:05:00,15.06,15.07,15.03,15.03,174800.0,12.872,12.8805,12.8463,12.8463,174800.0
2013-08-28 10:10:00,15.03,15.06,15.02,15.04,385100.0,12.8463,12.872,12.8378,12.8549,385100.0
2013-08-28 10:15:00,15.04,15.06,15.03,15.04,420200.0,12.8549,12.872,12.8463,12.8549,420200.0
2013-08-28 10:20:00,15.04,15.05,15.02,15.03,310400.0,12.8549,12.8634,12.8378,12.8463,310400.0
2013-08-28 10:25:00,15.04,15.04,15.01,15.02,244600.0,12.8549,12.8549,12.8292,12.8378,244600.0
2013-08-28 10:30:00,15.02,15.03,15.0,15.03,194000.0,12.8378,12.8463,12.8207,12.8463,194000.0
2013-08-28 10:35:00,15.02,15.08,15.02,15.08,203700.0,12.8378,12.8891,12.8378,12.8891,203700.0
2013-08-28 10:40:00,15.08,15.08,15.04,15.06,159100.0,12.8891,12.8891,12.8549,12.872,159100.0
2013-08-28 10:45:00,15.06,15.07,15.05,15.05,87400.0,12.872,12.8805,12.8634,12.8634,87400.0
2013-08-28 10:50:00,15.06,15.07,15.04,15.05,80700.0,12.872,12.8805,12.8549,12.8634,80700.0
2013-08-28 10:55:00,15.06,15.09,15.05,15.08,209500.0,12.872,12.8976,12.8634,12.8891,209500.0
2013-08-28 11:00:00,15.09,15.1,15.07,15.09,85400.0,12.8976,12.9061,12.8805,12.8976,85400.0
2013-08-28 11:05:00,15.1,15.12,15.1,15.11,74200.0,12.9061,12.9232,12.9061,12.9147,74200.0
2013-08-28 11:10:00,15.11,15.13,15.11,15.11,178100.0,12.9147,12.9318,12.9147,12.9147,178100.0
2013-08-28 11:15:00,15.11,15.11,15.09,15.09,64600.0,12.9147,12.9147,12.8976,12.8976,64600.0
2013-08-28 11:20:00,15.1,15.11,15.08,15.08,134500.0,12.9061,12.9147,12.8891,12.8891,134500.0
2013-08-28 11:25:00,15.08,15.11,15.07,15.09,83100.0,12.8891,12.9147,12.8805,12.8976,83100.0
2013-08-28 11:30:00,15.09,15.09,15.07,15.08,74500.0,12.8976,12.8976,12.8805,12.8891,74500.0
2013-08-28 11:35:00,15.09,15.1,15.07,15.07,78700.0,12.8976,12.9061,12.8805,12.8805,78700.0
2013-08-28 11:40:00,15.08,15.09,15.07,15.09,86600.0,12.8891,12.8976,12.8805,12.8976,86600.0
2013-08-28 11:45:00,15.09,15.1,15.07,15.07,44100.0,12.8976,12.9061,12.8805,12.8805,44100.0
2013-08-28 11:50:00,15.07,15.11,15.07,15.1,76500.0,12.8805,12.9147,12.8805,12.9061,76500.0
2013-08-28 11:55:00,15.1,15.13,15.1,15.13,57200.0,12.9061,12.9318,12.9061,12.9318,57200.0
2013-08-28 12:00:00,15.13,15.13,15.12,15.13,48400.0,12.9318,12.9318,12.9232,12.9318,48400.0
2013-08-28 12:05:00,15.13,15.13,15.1,15.1,63100.0,12.9318,12.9318,12.9061,12.9061,63100.0
2013-08-28 12:10:00,15.1,15.11,15.09,15.1,57200.0,12.9061,12.9147,12.8976,12.9061,57200.0
2013-08-28 12:15:00,15.1,15.11,15.09,15.09,83300.0,12.9061,12.9147,12.8976,12.8976,83300.0
2013-08-28 12:20:00,15.1,15.1,15.09,15.1,17700.0,12.9061,12.9061,12.8976,12.9061,17700.0
2013-08-28 12:25:00,15.1,15.11,15.09,15.1,77100.0,12.9061,12.9147,12.8976,12.9061,77100.0
2013-08-28 12:30:00,15.11,15.11,15.1,15.11,72200.0,12.9147,12.9147,12.9061,12.9147,72200.0
2013-08-28 12:35:00,15.1,15.11,15.09,15.1,85900.0,12.9061,12.9147,12.8976,12.9061,85900.0
2013-08-28 12:40:00,15.11,15.12,15.09,15.09,60700.0,12.9147,12.9232,12.8976,12.8976,60700.0
2013-08-28 12:45:00,15.09,15.11,15.08,15.1,98600.0,12.8976,12.9147,12.8891,12.9061,98600.0
2013-08-28 12:50:00,15.1,15.11,15.09,15.1,46800.0,12.9061,12.9147,12.8976,12.9061,46800.0
2013-08-28 12:55:00,15.1,15.11,15.1,15.11,21900.0,12.9061,12.9147,12.9061,12.9147,21900.0
2013-08-28 13:00:00,15.1,15.11,15.09,15.09,114700.0,12.9061,12.9147,12.8976,12.8976,114700.0
2013-08-28 13:05:00,15.1,15.11,15.09,15.09,71600.0,12.9061,12.9147,12.8976,12.8976,71600.0
2013-08-28 13:10:00,15.09,15.1,15.08,15.09,32600.0,12.8976,12.9061,12.8891,12.8976,32600.0
2013-08-28 13:15:00,15.09,15.09,15.07,15.08,59700.0,12.8976,12.8976,12.8805,12.8891,59700.0
2013-08-28 13:20:00,15.08,15.09,15.07,15.09,33500.0,12.8891,12.8976,12.8805,12.8976,33500.0
2013-08-28 13:25:00,15.09,15.09,15.07,15.09,53400.0,12.8976,12.8976,12.8805,12.8976,53400.0
2013-08-28 13:30:00,15.09,15.09,15.07,15.07,37100.0,12.8976,12.8976,12.8805,12.8805,37100.0
2013-08-28 13:35:00,15.08,15.09,15.07,15.09,40000.0,12.8891,12.8976,12.8805,12.8976,40000.0
2013-08-28 13:40:00,15.09,15.09,15.08,15.09,29300.0,12.8976,12.8976,12.8891,12.8976,29300.0
2013-08-28 13:45:00,15.09,15.09,15.08,15.09,70100.0,12.8976,12.8976,12.8891,12.8976,70100.0
2013-08-28 13:50:00,15.09,15.09,15.05,15.06,521600.0,12.8976,12.8976,12.8634,12.872,521600.0
2013-08-28 13:55:00,15.05,15.07,15.04,15.07,167900.0,12.8634,12.8805,12.8549,12.8805,167900.0
2013-08-28 14:00:00,15.07,15.07,15.06,15.07,71300.0,12.8805,12.8805,12.872,12.8805,71300.0
2013-08-28 14:05:00,15.07,15.07,15.04,15.04,64400.0,12.8805,12.8805,12.8549,12.8549,64400.0
2013-08-28 14:10:00,15.04,15.05,15.01,15.03,393400.0,12.8549,12.8634,12.8292,12.8463,393400.0
2013-08-28 14:15:00,15.03,15.04,15.02,15.02,61500.0,12.8463,12.8549,12.8378,12.8378,61500.0
2013-08-28 14:20:00,15.02,15.03,15.02,15.03,65100.0,12.8378,12.8463,12.8378,12.8463,65100.0
2013-08-28 14:25:00,15.03,15.04,15.01,15.01,92900.0,12.8463,12.8549,12.8292,12.8292,92900.0
2013-08-28 14:30:00,15.02,15.03,15.01,15.01,118500.0,12.8378,12.8463,12.8292,12.8292,118500.0
2013-08-28 14:35:00,15.01,15.02,14.98,14.98,135000.0,12.8292,12.8378,12.8036,12.8036,135000.0
2013-08-28 14:40:00,14.99,15.01,14.98,15.0,145800.0,12.8121,12.8292,12.8036,12.8207,145800.0
2013-08-28 14:45:00,15.01,15.01,14.99,14.99,162500.0,12.8292,12.8292,12.8121,12.8121,162500.0
2013-08-28 14:50:00,15.0,15.0,14.98,14.99,175900.0,12.8207,12.8207,12.8036,12.8121,175900.0
2013-08-28 14:55:00,14.98,15.0,14.98,14.98,85200.0,12.8036,12.8207,12.8036,12.8036,85200.0
2013-08-28 15:00:00,14.99,15.0,14.98,14.98,260800.0,12.8121,12.8207,12.8036,12.8036,260800.0
2013-08-28 15:05:00,14.98,14.99,14.98,14.99,112800.0,12.8036,12.8121,12.8036,12.8121,112800.0
2013-08-28 15:10:00,14.99,15.01,14.98,14.99,455500.0,12.8121,12.8292,12.8036,12.8121,455500.0
2013-08-28 15:15:00,14.99,15.0,14.98,14.98,350600.0,12.8121,12.8207,12.8036,12.8036,350600.0
2013-08-28 15:20:00,14.98,15.01,14.98,15.01,199900.0,12.8036,12.8292,12.8036,12.8292,199900.0
2013-08-28 15:25:00,15.0,15.02,15.0,15.02,97700.0,12.8207,12.8378,12.8207,12.8378,97700.0
2013-08-28 15:30:00,15.02,15.02,15.0,15.0,642000.0,12.8378,12.8378,12.8207,12.8207,642000.0
2013-08-28 15:35:00,15.01,15.02,14.99,14.99,228400.0,12.8292,12.8378,12.8121,12.8121,228400.0
2013-08-28 15:40:00,15.0,15.01,14.98,14.98,232000.0,12.8207,12.8292,12.8036,12.8036,232000.0
2013-08-28 15:45:00,14.98,14.99,14.98,14.98,106800.0,12.8036,12.8121,12.8036,12.8036,106800.0
2013-08-28 15:50:00,14.98,14.99,14.98,14.98,101000.0,12.8036,12.8121,12.8036,12.8036,101000.0
2013-08-28 15:55:00,14.98,14.99,14.96,14.97,624600.0,12.8036,12.8121,12.7865,12.795,624600.0
2013-08-29 09:30:00,14.92,14.95,14.9,14.92,310400.0,12.7523,12.7779,12.7352,12.7523,310400.0
2013-08-29 09:35:00,14.93,15.0,14.93,14.99,214300.0,12.7608,12.8207,12.7608,12.8121,214300.0
2013-08-29 09:40:00,15.0,15.03,14.98,15.01,262500.0,12.8207,12.8463,12.8036,12.8292,262500.0
2013-08-29 09:45:00,15.01,15.06,15.01,15.03,205200.0,12.8292,12.872,12.8292,12.8463,205200.0
2013-08-29 09:50:00,15.03,15.07,15.01,15.07,524500.0,12.8463,12.8805,12.8292,12.8805,524500.0
2013-08-29 09:55:00,15.07,15.07,15.02,15.03,195100.0,12.8805,12.8805,12.8378,12.8463,195100.0
2013-08-29 10:00:00,15.02,15.05,15.02,15.04,159300.0,12.8378,12.8634,12.8378,12.8549,159300.0
2013-08-29 10:05:00,15.05,15.08,15.04,15.08,211400.0,12.8634,12.8891,12.8549,12.8891,211400.0
2013-08-29 10:10:00,15.08,15.09,15.07,15.07,177700.0,12.8891,12.8976,12.8805,12.8805,177700.0
2013-08-29 10:15:00,15.08,15.09,15.06,15.07,280400.0,12.8891,12.8976,12.872,12.8805,280400.0
2013-08-29 10:20:00,15.07,15.08,15.04,15.05,105700.0,12.8805,12.8891,12.8549,12.8634,105700.0
2013-08-29 10:25:00,15.04,15.06,15.04,15.04,137500.0,12.8549,12.872,12.8549,12.8549,137500.0
2013-08-29 10:30:00,15.04,15.07,15.04,15.05,166100.0,12.8549,12.8805,12.8549,12.8634,166100.0
2013-08-29 10:35:00,15.06,15.08,15.05,15.08,205200.0,12.872,12.8891,12.8634,12.8891,205200.0
2013-08-29 10:40:00,15.08,15.11,15.06,15.11,229100.0,12.8891,12.9147,12.872,12.9147,229100.0
2013-08-29 10:45:00,15.11,15.12,15.08,15.08,175800.0,12.9147,12.9232,12.8891,12.8891,175800.0
2013-08-29 10:50:00,15.08,15.1,15.07,15.08,115600.0,12.8891,12.9061,12.8805,12.8891,115600.0
2013-08-29 10:55:00,15.08,15.1,15.07,15.07,290300.0,12.8891,12.9061,12.8805,12.8805,290300.0
2013-08-29 11:00:00,15.08,15.09,15.07,15.07,181500.0,12.8891,12.8976,12.8805,12.8805,181500.0
2013-08-29 11:05:00,15.08,15.1,15.06,15.08,208500.0,12.8891,12.9061,12.872,12.8891,208500.0
2013-08-29 11:10:00,15.08,15.09,15.06,15.07,108600.0,12.8891,12.8976,12.872,12.8805,108600.0
2013-08-29 11:15:00,15.06,15.07,15.05,15.06,128300.0,12.872,12.8805,12.8634,12.872,128300.0
2013-08-29 11:20:00,15.06,15.08,15.06,15.06,139800.0,12.872,12.8891,12.872,12.872,139800.0
2013-08-29 11:25:00,15.06,15.08,15.05,15.08,87400.0,12.872,12.8891,12.8634,12.8891,87400.0
2013-08-29 11:30:00,15.08,15.09,15.06,15.07,103500.0,12.8891,12.8976,12.872,12.8805,103500.0
2013-08-29 11:35:00,15.07,15.07,15.05,15.06,39300.0,12.8805,12.8805,12.8634,12.872,39300.0
2013-08-29 11:40:00,15.06,15.06,15.04,15.04,57800.0,12.872,12.872,12.8549,12.8549,57800.0
2013-08-29 11:45:00,15.04,15.05,15.04,15.04,51800.0,12.8549,12.8634,12.8549,12.8549,51800.0
2013-08-29 11:50:00,15.04,15.05,15.03,15.04,60000.0,12.8549,12.8634,12.8463,12.8549,60000.0
2013-08-29 11:55:00,15.03,15.04,15.01,15.04,178000.0,12.8463,12.8549,12.8292,12.8549,178000.0
2013-08-29 12:00:00,15.04,15.05,15.03,15.04,52600.0,12.8549,12.8634,12.8463,12.8549,52600.0
2013-08-29 12:05:00,15.05,15.06,15.04,15.04,119100.0,12.8634,12.872,12.8549,12.8549,119100.0
2013-08-29 12:10:00,15.04,15.05,15.03,15.04,86500.0,12.8549,12.8634,12.8463,12.8549,86500.0
2013-08-29 12:15:00,15.04,15.04,15.02,15.03,119100.0,12.8549,12.8549,12.8378,12.8463,119100.0
2013-08-29 12:20:00,15.03,15.04,15.02,15.03,60900.0,12.8463,12.8549,12.8378,12.8463,60900.0
2013-08-29 12:25:00,15.04,15.06,15.03,15.06,75700.0,12.8549,12.872,12.8463,12.872,75700.0
2013-08-29 12:30:00,15.06,15.06,15.03,15.04,93600.0,12.872,12.872,12.8463,12.8549,93600.0
2013-08-29 12:35:00,15.04,15.04,15.03,15.03,26900.0,12.8549,12.8549,12.8463,12.8463,26900.0
2013-08-29 12:40:00,15.03,15.04,15.03,15.03,22200.0,12.8463,12.8549,12.8463,12.8463,22200.0
2013-08-29 12:45:00,15.03,15.04,15.03,15.04,24300.0,12.8463,12.8549,12.8463,12.8549,24300.0
2013-08-29 12:50:00,15.04,15.04,15.03,15.03,38700.0,12.8549,12.8549,12.8463,12.8463,38700.0
2013-08-29 12:55:00,15.04,15.04,15.02,15.03,45300.0,12.8549,12.8549,12.8378,12.8463,45300.0
2013-08-29 13:00:00,15.03,15.04,15.02,15.04,107900.0,12.8463,12.8549,12.8378,12.8549,107900.0
2013-08-29 13:05:00,15.04,15.06,15.04,15.06,63600.0,12.8549,12.872,12.8549,12.872,63600.0
2013-08-29 13:10:00,15.06,15.06,15.04,15.05,56400.0,12.872,12.872,12.8549,12.8634,56400.0
2013-08-29 13:15:00,15.05,15.05,15.03,15.04,85200.0,12.8634,12.8634,12.8463,12.8549,85200.0
2013-08-29 13:20:00,15.04,15.04,15.02,15.03,160800.0,12.8549,12.8549,12.8378,12.8463,160800.0
2013-08-29 13:25:00,15.03,15.06,15.03,15.04,110700.0,12.8463,12.872,12.8463,12.8549,110700.0
2013-08-29 13:30:00,15.05,15.05,15.03,15.04,27100.0,12.8634,12.8634,12.8463,12.8549,27100.0
2013-08-29 13:35:00,15.04,15.05,15.03,15.04,59000.0,12.8549,12.8634,12.8463,12.8549,59000.0
2013-08-29 13:40:00,15.04,15.06,15.04,15.06,85700.0,12.8549,12.872,12.8549,12.872,85700.0
2013-08-29 13:45:00,15.06,15.07,15.06,15.07,44800.0,12.872,12.8805,12.872,12.8805,44800.0
2013-08-29 13:50:00,15.07,15.07,15.06,15.07,127600.0,12.8805,12.8805,12.872,12.8805,127600.0
2013-08-29 13:55:00,15.07,15.09,15.07,15.09,151300.0,12.8805,12.8976,12.8805,12.8976,151300.0
2013-08-29 14:00:00,15.09,15.12,15.09,15.12,103300.0,12.8976,12.9232,12.8976,12.9232,103300.0
2013-08-29 14:05:00,15.12,15.14,15.11,15.14,253200.0,12.9232,12.9403,12.9147,12.9403,253200.0
2013-08-29 14:10:00,15.14,15.14,15.11,15.12,246300.0,12.9403,12.9403,12.9147,12.9232,246300.0
2013-08-29 14:15:00,15.11,15.12,15.11,15.11,159900.0,12.9147,12.9232,12.9147,12.9147,159900.0
2013-08-29 14:20:00,15.11,15.14,15.11,15.13,129500.0,12.9147,12.9403,12.9147,12.9318,129500.0
2013-08-29 14:25:00,15.13,15.13,15.11,15.12,57900.0,12.9318,12.9318,12.9147,12.9232,57900.0
2013-08-29 14:30:00,15.12,15.14,15.11,15.13,83500.0,12.9232,12.9403,12.9147,12.9318,83500.0
2013-08-29 14:35:00,15.13,15.14,15.13,15.13,56100.0,12.9318,12.9403,12.9318,12.9318,56100.0
2013-08-29 14:40:00,15.14,15.14,15.12,15.12,99500.0,12.9403,12.9403,12.9232,12.9232,99500.0
2013-08-29 14:45:00,15.13,15.13,15.12,15.13,57200.0,12.9318,12.9318,12.9232,12.9318,57200.0
2013-08-29 14:50:00,15.12,15.13,15.12,15.13,53700.0,12.9232,12.9318,12.9232,12.9318,53700.0
2013-08-29 14:55:00,15.13,15.13,15.12,15.13,70600.0,12.9318,12.9318,12.9232,12.9318,70600.0
2013-08-29 15:00:00,15.13,15.13,15.12,15.13,95400.0,12.9318,12.9318,12.9232,12.9318,95400.0
2013-08-29 15:05:00,15.13,15.15,15.13,15.15,224400.0,12.9318,12.9489,12.9318,12.9489,224400.0
2013-08-29 15:10:00,15.15,15.15,15.14,15.15,90500.0,12.9489,12.9489,12.9403,12.9489,90500.0
2013-08-29 15:15:00,15.15,15.15,15.14,15.14,114700.0,12.9489,12.9489,12.9403,12.9403,114700.0
2013-08-29 15:20:00,15.14,15.15,15.13,15.13,83500.0,12.9403,12.9489,12.9318,12.9318,83500.0
2013-08-29 15:25:00,15.13,15.14,15.12,15.13,318900.0,12.9318,12.9403,12.9232,12.9318,318900.0
2013-08-29 15:30:00,15.12,15.13,15.09,15.1,244500.0,12.9232,12.9318,12.8976,12.9061,244500.0
2013-08-29 15:35:00,15.11,15.11,15.1,15.11,93900.0,12.9147,12.9147,12.9061,12.9147,93900.0
2013-08-29 15:40:00,15.11,15.11,15.1,15.11,115900.0,12.9147,12.9147,12.9061,12.9147,115900.0
2013-08-29 15:45:00,15.11,15.15,15.1,15.15,497500.0,12.9147,12.9489,12.9061,12.9489,497500.0
2013-08-29 15:50:00,15.14,15.15,15.12,15.13,286800.0,12.9403,12.9489,12.9232,12.9318,286800.0
2013-08-29 15:55:00,15.13,15.15,15.12,15.14,931000.0,12.9318,12.9489,12.9232,12.9403,931000.0
2013-08-30 09:30:00,15.1,15.12,15.06,15.08,188800.0,12.9061,12.9232,12.872,12.8891,188800.0
2013-08-30 09:35:00,15.08,15.08,15.01,15.02,87100.0,12.8891,12.8891,12.8292,12.8378,87100.0
2013-08-30 09:40:00,15.02,15.04,15.0,15.03,129600.0,12.8378,12.8549,12.8207,12.8463,129600.0
2013-08-30 09:45:00,15.03,15.09,15.02,15.02,134100.0,12.8463,12.8976,12.8378,12.8378,134100.0
2013-08-30 09:50:00,15.02,15.07,15.02,15.06,252500.0,12.8378,12.8805,12.8378,12.872,252500.0
2013-08-30 09:55:00,15.06,15.08,15.01,15.02,220200.0,12.872,12.8891,12.8292,12.8378,220200.0
2013-08-30 10:00:00,15.02,15.03,14.98,15.01,139000.0,12.8378,12.8463,12.8036,12.8292,139000.0
2013-08-30 10:05:00,15.0,15.01,14.98,14.99,145400.0,12.8207,12.8292,12.8036,12.8121,145400.0
2013-08-30 10:10:00,14.99,14.99,14.94,14.96,221900.0,12.8121,12.8121,12.7694,12.7865,221900.0
2013-08-30 10:15:00,14.96,14.97,14.95,14.97,76900.0,12.7865,12.795,12.7779,12.795,76900.0
2013-08-30 10:20:00,14.97,14.99,14.96,14.96,162500.0,12.795,12.8121,12.7865,12.7865,162500.0
2013-08-30 10:25:00,14.97,14.97,14.93,14.94,122500.0,12.795,12.795,12.7608,12.7694,122500.0
2013-08-30 10:30:00,14.93,14.96,14.91,14.95,97600.0,12.7608,12.7865,12.7438,12.7779,97600.0
2013-08-30 10:35:00,14.96,14.96,14.92,14.93,63600.0,12.7865,12.7865,12.7523,12.7608,63600.0
2013-08-30 10:40:00,14.93,14.93,14.87,14.88,332300.0,12.7608,12.7608,12.7096,12.7181,332300.0
2013-08-30 10:45:00,14.88,14.89,14.85,14.89,105100.0,12.7181,12.7267,12.6925,12.7267,105100.0
2013-08-30 10:50:00,14.89,14.89,14.86,14.88,66800.0,12.7267,12.7267,12.701,12.7181,66800.0
2013-08-30 10:55:00,14.87,14.92,14.87,14.91,180100.0,12.7096,12.7523,12.7096,12.7438,180100.0
2013-08-30 11:00:00,14.91,14.95,14.89,14.95,132500.0,12.7438,12.7779,12.7267,12.7779,132500.0
2013-08-30 11:05:00,14.95,14.96,14.93,14.93,61900.0,12.7779,12.7865,12.7608,12.7608,61900.0
2013-08-30 11:10:00,14.94,14.97,14.94,14.96,78700.0,12.7694,12.795,12.7694,12.7865,78700.0
2013-08-30 11:15:00,14.96,14.96,14.94,14.96,95800.0,12.7865,12.7865,12.7694,12.7865,95800.0
2013-08-30 11:20:00,14.95,14.96,14.94,14.95,37800.0,12.7779,12.7865,12.7694,12.7779,37800.0
2013-08-30 11:25:00,14.96,14.97,14.94,14.94,61400.0,12.7865,12.795,12.7694,12.7694,61400.0
2013-08-30 11:30:00,14.95,14.96,14.93,14.93,32500.0,12.7779,12.7865,12.7608,12.7608,32500.0
2013-08-30 11:35:00,14.93,14.93,14.91,14.93,94000.0,12.7608,12.7608,12.7438,12.7608,94000.0
2013-08-30 11:40:00,14.93,14.95,14.91,14.95,53800.0,12.7608,12.7779,12.7438,12.7779,53800.0
2013-08-30 11:45:00,14.95,14.97,14.95,14.97,33300.0,12.7779,12.795,12.7779,12.795,33300.0
2013-08-30 11:50:00,14.96,14.97,14.95,14.97,63900.0,12.7865,12.795,12.7779,12.795,63900.0
2013-08-30 11:55:00,14.97,14.97,14.95,14.96,47600.0,12.795,12.795,12.7779,12.7865,47600.0
2013-08-30 12:00:00,14.96,14.96,14.94,14.95,27400.0,12.7865,12.7865,12.7694,12.7779,27400.0
2013-08-30 12:05:00,14.96,14.98,14.95,14.96,106200.0,12.7865,12.8036,12.7779,12.7865,106200.0
2013-08-30 12:10:00,14.95,14.97,14.95,14.97,37300.0,12.7779,12.795,12.7779,12.795,37300.0
2013-08-30 12:15:00,14.96,14.99,14.96,14.97,46800.0,12.7865,12.8121,12.7865,12.795,46800.0
2013-08-30 12:20:00,14.98,14.98,14.95,14.97,158700.0,12.8036,12.8036,12.7779,12.795,158700.0
2013-08-30 12:25:00,14.96,14.99,14.95,14.98,80900.0,12.7865,12.8121,12.7779,12.8036,80900.0
2013-08-30 12:30:00,14.99,14.99,14.97,14.98,171900.0,12.8121,12.8121,12.795,12.8036,171900.0
2013-08-30 12:35:00,14.99,15.0,14.97,14.97,49400.0,12.8121,12.8207,12.795,12.795,49400.0
2013-08-30 12:40:00,14.97,14.99,14.97,14.98,29400.0,12.795,12.8121,12.795,12.8036,29400.0
2013-08-30 12:45:00,14.99,15.02,14.98,15.01,68900.0,12.8121,12.8378,12.8036,12.8292,68900.0
2013-08-30 12:50:00,15.01,15.02,15.0,15.01,107200.0,12.8292,12.8378,12.8207,12.8292,107200.0
2013-08-30 12:55:00,15.01,15.02,15.0,15.02,77500.0,12.8292,12.8378,12.8207,12.8378,77500.0
2013-08-30 13:00:00,15.02,15.02,14.99,14.99,279200.0,12.8378,12.8378,12.8121,12.8121,279200.0
2013-08-30 13:05:00,15.0,15.01,14.95,14.95,138200.0,12.8207,12.8292,12.7779,12.7779,138200.0
2013-08-30 13:10:00,14.95,15.01,14.95,15.01,181500.0,12.7779,12.8292,12.7779,12.8292,181500.0
2013-08-30 13:15:00,15.0,15.05,15.0,15.04,186100.0,12.8207,12.8634,12.8207,12.8549,186100.0
2013-08-30 13:20:00,15.04,15.04,15.0,15.01,104500.0,12.8549,12.8549,12.8207,12.8292,104500.0
2013-08-30 13:25:00,15.01,15.03,15.01,15.03,64500.0,12.8292,12.8463,12.8292,12.8463,64500.0
2013-08-30 13:30:00,15.04,15.04,15.02,15.03,58500.0,12.8549,12.8549,12.8378,12.8463,58500.0
2013-08-30 13:35:00,15.03,15.04,15.02,15.02,73800.0,12.8463,12.8549,12.8378,12.8378,73800.0
2013-08-30 13:40:00,15.02,15.03,15.01,15.01,15500.0,12.8378,12.8463,12.8292,12.8292,15500.0
2013-08-30 13:45:00,15.02,15.05,15.01,15.03,90600.0,12.8378,12.8634,12.8292,12.8463,90600.0
2013-08-30 13:50:00,15.03,15.04,15.01,15.02,82400.0,12.8463,12.8549,12.8292,12.8378,82400.0
2013-08-30 13:55:00,15.02,15.02,14.99,14.99,71800.0,12.8378,12.8378,12.8121,12.8121,71800.0
2013-08-30 14:00:00,15.0,15.01,14.98,15.01,89300.0,12.8207,12.8292,12.8036,12.8292,89300.0
2013-08-30 14:05:00,15.02,15.02,15.0,15.02,34900.0,12.8378,12.8378,12.8207,12.8378,34900.0
2013-08-30 14:10:00,15.02,15.04,15.01,15.02,114700.0,12.8378,12.8549,12.8292,12.8378,114700.0
2013-08-30 14:15:00,15.03,15.03,15.01,15.02,66300.0,12.8463,12.8463,12.8292,12.8378,66300.0
2013-08-30 14:20:00,15.02,15.04,15.01,15.03,50800.0,12.8378,12.8549,12.8292,12.8463,50800.0
2013-08-30 14:25:00,15.03,15.05,15.03,15.04,105500.0,12.8463,12.8634,12.8463,12.8549,105500.0
2013-08-30 14:30:00,15.04,15.08,15.03,15.08,157300.0,12.8549,12.8891,12.8463,12.8891,157300.0
2013-08-30 14:35:00,15.07,15.08,15.05,15.05,195700.0,12.8805,12.8891,12.8634,12.8634,195700.0
2013-08-30 14:40:00,15.05,15.05,15.04,15.04,15200.0,12.8634,12.8634,12.8549,12.8549,15200.0
2013-08-30 14:45:00,15.04,15.05,15.03,15.05,47700.0,12.8549,12.8634,12.8463,12.8634,47700.0
2013-08-30 14:50:00,15.04,15.06,15.04,15.04,53400.0,12.8549,12.872,12.8549,12.8549,53400.0
2013-08-30 14:55:00,15.05,15.05,15.03,15.04,25700.0,12.8634,12.8634,12.8463,12.8549,25700.0
2013-08-30 15:00:00,15.03,15.05,15.02,15.04,74200.0,12.8463,12.8634,12.8378,12.8549,74200.0
2013-08-30 15:05:00,15.04,15.05,15.02,15.04,162100.0,12.8549,12.8634,12.8378,12.8549,162100.0
2013-08-30 15:10:00,15.03,15.05,15.02,15.05,90000.0,12.8463,12.8634,12.8378,12.8634,90000.0
2013-08-30 15:15:00,15.06,15.07,15.04,15.04,109100.0,12.872,12.8805,12.8549,12.8549,109100.0
2013-08-30 15:20:00,15.05,15.06,15.03,15.03,61200.0,12.8634,12.872,12.8463,12.8463,61200.0
2013-08-30 15:25:00,15.04,15.04,15.01,15.04,82800.0,12.8549,12.8549,12.8292,12.8549,82800.0
2013-08-30 15:30:00,15.03,15.03,15.01,15.02,32300.0,12.8463,12.8463,12.8292,12.8378,32300.0
2013-08-30 15:35:00,15.02,15.02,15.0,15.0,103200.0,12.8378,12.8378,12.8207,12.8207,103200.0
2013-08-30 15:40:00,15.01,15.02,14.98,14.99,160600.0,12.8292,12.8378,12.8036,12.8121,160600.0
2013-08-30 15:45:00,14.99,15.02,14.98,15.0,114900.0,12.8121,12.8378,12.8036,12.8207,114900.0
2013-08-30 15:50:00,15.0,15.0,14.95,14.96,106000.0,12.8207,12.8207,12.7779,12.7865,106000.0
2013-08-30 15:55:00,14.96,15.02,14.95,15.01,524600.0,12.7865,12.8378,12.7779,12.8292,524600.0
2013-09-03 09:30:00,15.2,15.29,15.19,15.23,411900.0,12.9916,13.0685,12.9831,13.0173,411900.0
2013-09-03 09:35:00,15.23,15.26,15.23,15.26,163100.0,13.0173,13.0429,13.0173,13.0429,163100.0
2013-09-03 09:40:00,15.26,15.27,15.22,15.23,280200.0,13.0429,13.0514,13.0087,13.0173,280200.0
2013-09-03 09:45:00,15.23,15.26,15.23,15.24,211500.0,13.0173,13.0429,13.0173,13.0258,211500.0
2013-09-03 09:50:00,15.24,15.26,15.23,15.23,181600.0,13.0258,13.0429,13.0173,13.0173,181600.0
2013-09-03 09:55:00,15.24,15.27,15.22,15.23,105300.0,13.0258,13.0514,13.0087,13.0173,105300.0
2013-09-03 10:00:00,15.23,15.27,15.21,15.27,167600.0,13.0173,13.0514,13.0002,13.0514,167600.0
2013-09-03 10:05:00,15.27,15.28,15.23,15.24,223500.0,13.0514,13.06,13.0173,13.0258,223500.0
2013-09-03 10:10:00,15.24,15.27,15.21,15.22,102600.0,13.0258,13.0514,13.0002,13.0087,102600.0
2013-09-03 10:15:00,15.21,15.21,15.17,15.18,67500.0,13.0002,13.0002,12.966,12.9745,67500.0
2013-09-03 10:20:00,15.18,15.21,15.16,15.21,98700.0,12.9745,13.0002,12.9574,13.0002,98700.0
2013-09-03 10:25:00,15.21,15.21,15.2,15.21,86600.0,13.0002,13.0002,12.9916,13.0002,86600.0
2013-09-03 10:30:00,15.21,15.25,15.2,15.24,72300.0,13.0002,13.0344,12.9916,13.0258,72300.0
2013-09-03 10:35:00,15.24,15.26,15.22,15.26,88300.0,13.0258,13.0429,13.0087,13.0429,88300.0
2013-09-03 10:40:00,15.26,15.26,15.22,15.23,47200.0,13.0429,13.0429,13.0087,13.0173,47200.0
2013-09-03 10:45:00,15.23,15.25,15.21,15.23,164800.0,13.0173,13.0344,13.0002,13.0173,164800.0
2013-09-03 10:50:00,15.23,15.23,15.21,15.23,69300.0,13.0173,13.0173,13.0002,13.0173,69300.0
2013-09-03 10:55:00,15.23,15.23,15.19,15.19,78100.0,13.0173,13.0173,12.9831,12.9831,78100.0
2013-09-03 11:00:00,15.2,15.24,15.2,15.23,168300.0,12.9916,13.0258,12.9916,13.0173,168300.0
2013-09-03 11:05:00,15.23,15.26,15.22,15.26,76800.0,13.0173,13.0429,13.0087,13.0429,76800.0
2013-09-03 11:10:00,15.26,15.26,15.24,15.25,52600.0,13.0429,13.0429,13.0258,13.0344,52600.0
2013-09-03 11:15:00,15.25,15.25,15.22,15.23,124300.0,13.0344,13.0344,13.0087,13.0173,124300.0
2013-09-03 11:20:00,15.22,15.23,15.17,15.17,128700.0,13.0087,13.0173,12.966,12.966,128700.0
2013-09-03 11:25:00,15.17,15.18,15.13,15.13,67900.0,12.966,12.9745,12.9318,12.9318,67900.0
2013-09-03 11:30:00,15.14,15.15,15.12,15.15,103800.0,12.9403,12.9489,12.9232,12.9489,103800.0
2013-09-03 11:35:00,15.15,15.17,15.14,15.17,160500.0,12.9489,12.966,12.9403,12.966,160500.0
2013-09-03 11:40:00,15.17,15.17,15.14,15.15,72000.0,12.966,12.966,12.9403,12.9489,72000.0
2013-09-03 11:45:00,15.14,15.16,15.14,15.16,70400.0,12.9403,12.9574,12.9403,12.9574,70400.0
2013-09-03 11:50:00,15.16,15.16,15.15,15.15,38700.0,12.9574,12.9574,12.9489,12.9489,38700.0
2013-09-03 11:55:00,15.15,15.16,15.14,15.15,38300.0,12.9489,12.9574,12.9403,12.9489,38300.0
2013-09-03 12:00:00,15.15,15.15,15.14,15.15,7900.0,12.9489,12.9489,12.9403,12.9489,7900.0
2013-09-03 12:05:00,15.15,15.17,15.14,15.17,57400.0,12.9489,12.966,12.9403,12.966,57400.0
2013-09-03 12:10:00,15.17,15.17,15.15,15.16,55200.0,12.966,12.966,12.9489,12.9574,55200.0
2013-09-03 12:15:00,15.15,15.16,15.14,15.14,37300.0,12.9489,12.9574,12.9403,12.9403,37300.0
2013-09-03 12:20:00,15.14,15.16,15.14,15.16,63200.0,12.9403,12.9574,12.9403,12.9574,63200.0
2013-09-03 12:25:00,15.16,15.17,15.15,15.16,44500.0,12.9574,12.966,12.9489,12.9574,44500.0
2013-09-03 12:30:00,15.16,15.16,15.14,15.16,38300.0,12.9574,12.9574,12.9403,12.9574,38300.0
2013-09-03 12:35:00,15.16,15.16,15.14,15.15,36700.0,12.9574,12.9574,12.9403,12.9489,36700.0
2013-09-03 12:40:00,15.15,15.16,15.12,15.14,87500.0,12.9489,12.9574,12.9232,12.9403,87500.0
2013-09-03 12:45:00,15.14,15.14,15.11,15.12,50300.0,12.9403,12.9403,12.9147,12.9232,50300.0
2013-09-03 12:50:00,15.12,15.12,15.11,15.11,26800.0,12.9232,12.9232,12.9147,12.9147,26800.0
2013-09-03 12:55:00,15.12,15.13,15.1,15.1,44100.0,12.9232,12.9318,12.9061,12.9061,44100.0
2013-09-03 13:00:00,15.1,15.1,15.07,15.07,105100.0,12.9061,12.9061,12.8805,12.8805,105100.0
2013-09-03 13:05:00,15.07,15.08,15.07,15.07,57900.0,12.8805,12.8891,12.8805,12.8805,57900.0
2013-09-03 13:10:00,15.07,15.1,15.07,15.09,93200.0,12.8805,12.9061,12.8805,12.8976,93200.0
2013-09-03 13:15:00,15.1,15.1,15.04,15.04,66000.0,12.9061,12.9061,12.8549,12.8549,66000.0
2013-09-03 13:20:00,15.04,15.06,15.03,15.06,141800.0,12.8549,12.872,12.8463,12.872,141800.0
2013-09-03 13:25:00,15.04,15.06,15.03,15.06,58600.0,12.8549,12.872,12.8463,12.872,58600.0
2013-09-03 13:30:00,15.05,15.06,15.03,15.04,72400.0,12.8634,12.872,12.8463,12.8549,72400.0
2013-09-03 13:35:00,15.05,15.06,15.04,15.05,26000.0,12.8634,12.872,12.8549,12.8634,26000.0
2013-09-03 13:40:00,15.06,15.07,15.04,15.04,65600.0,12.872,12.8805,12.8549,12.8549,65600.0
2013-09-03 13:45:00,15.04,15.05,15.01,15.02,56500.0,12.8549,12.8634,12.8292,12.8378,56500.0
2013-09-03 13:50:00,15.02,15.05,15.02,15.04,71100.0,12.8378,12.8634,12.8378,12.8549,71100.0
2013-09-03 13:55:00,15.04,15.04,14.99,15.01,116100.0,12.8549,12.8549,12.8121,12.8292,116100.0
2013-09-03 14:00:00,15.01,15.04,15.0,15.04,79700.0,12.8292,12.8549,12.8207,12.8549,79700.0
2013-09-03 14:05:00,15.04,15.05,15.04,15.05,30200.0,12.8549,12.8634,12.8549,12.8634,30200.0
2013-09-03 14:10:00,15.05,15.08,15.04,15.08,66100.0,12.8634,12.8891,12.8549,12.8891,66100.0
2013-09-03 14:15:00,15.08,15.08,15.05,15.06,65400.0,12.8891,12.8891,12.8634,12.872,65400.0
2013-09-03 14:20:00,15.06,15.06,15.02,15.03,45400.0,12.872,12.872,12.8378,12.8463,45400.0
2013-09-03 14:25:00,15.03,15.05,15.02,15.05,73600.0,12.8463,12.8634,12.8378,12.8634,73600.0
2013-09-03 14:30:00,15.04,15.05,15.02,15.03,198800.0,12.8549,12.8634,12.8378,12.8463,198800.0
2013-09-03 14:35:00,15.02,15.03,15.01,15.01,58200.0,12.8378,12.8463,12.8292,12.8292,58200.0
2013-09-03 14:40:00,15.01,15.03,15.0,15.02,46200.0,12.8292,12.8463,12.8207,12.8378,46200.0
2013-09-03 14:45:00,15.01,15.03,15.0,15.02,58400.0,12.8292,12.8463,12.8207,12.8378,58400.0
2013-09-03 14:50:00,15.02,15.05,15.01,15.04,70100.0,12.8378,12.8634,12.8292,12.8549,70100.0
2013-09-03 14:55:00,15.04,15.07,15.04,15.07,81600.0,12.8549,12.8805,12.8549,12.8805,81600.0
2013-09-03 15:00:00,15.06,15.09,15.06,15.09,60400.0,12.872,12.8976,12.872,12.8976,60400.0
2013-09-03 15:05:00,15.09,15.13,15.08,15.12,97200.0,12.8976,12.9318,12.8891,12.9232,97200.0
2013-09-03 15:10:00,15.11,15.12,15.09,15.12,113900.0,12.9147,12.9232,12.8976,12.9232,113900.0
2013-09-03 15:15:00,15.12,15.14,15.12,15.13,89300.0,12.9232,12.9403,12.9232,12.9318,89300.0
2013-09-03 15:20:00,15.13,15.13,15.11,15.12,57300.0,12.9318,12.9318,12.9147,12.9232,57300.0
2013-09-03 15:25:00,15.11,15.12,15.11,15.12,60500.0,12.9147,12.9232,12.9147,12.9232,60500.0
2013-09-03 15:30:00,15.12,15.12,15.11,15.12,48000.0,12.9232,12.9232,12.9147,12.9232,48000.0
2013-09-03 15:35:00,15.11,15.13,15.11,15.12,87500.0,12.9147,12.9318,12.9147,12.9232,87500.0
2013-09-03 15:40:00,15.13,15.13,15.11,15.13,143700.0,12.9318,12.9318,12.9147,12.9318,143700.0
2013-09-03 15:45:00,15.13,15.13,15.08,15.08,119300.0,12.9318,12.9318,12.8891,12.8891,119300.0
2013-09-03 15:50:00,15.09,15.09,15.08,15.09,100300.0,12.8976,12.8976,12.8891,12.8976,100300.0
2013-09-03 15:55:00,15.09,15.11,15.07,15.11,590500.0,12.8976,12.9147,12.8805,12.9147,590500.0
2013-09-04 09:30:00,15.09,15.19,15.08,15.17,642300.0,12.8976,12.9831,12.8891,12.966,642300.0
2013-09-04 09:35:00,15.18,15.19,15.09,15.13,231200.0,12.9745,12.9831,12.8976,12.9318,231200.0
2013-09-04 09:40:00,15.13,15.25,15.13,15.25,201700.0,12.9318,13.0344,12.9318,13.0344,201700.0
2013-09-04 09:45:00,15.24,15.29,15.23,15.25,129900.0,13.0258,13.0685,13.0173,13.0344,129900.0
2013-09-04 09:50:00,15.25,15.35,15.25,15.35,584400.0,13.0344,13.1198,13.0344,13.1198,584400.0
2013-09-04 09:55:00,15.35,15.36,15.33,15.35,457600.0,13.1198,13.1284,13.1027,13.1198,457600.0
2013-09-04 10:00:00,15.35,15.46,15.35,15.45,403700.0,13.1198,13.2138,13.1198,13.2053,403700.0
2013-09-04 10:05:00,15.45,15.48,15.44,15.44,799000.0,13.2053,13.2309,13.1968,13.1968,799000.0
2013-09-04 10:10:00,15.44,15.49,15.44,15.48,426700.0,13.1968,13.2395,13.1968,13.2309,426700.0
2013-09-04 10:15:00,15.48,15.48,15.41,15.41,198300.0,13.2309,13.2309,13.1711,13.1711,198300.0
2013-09-04 10:20:00,15.41,15.44,15.4,15.43,149000.0,13.1711,13.1968,13.1626,13.1882,149000.0
2013-09-04 10:25:00,15.43,15.45,15.41,15.45,151700.0,13.1882,13.2053,13.1711,13.2053,151700.0
2013-09-04 10:30:00,15.45,15.46,15.43,15.44,100000.0,13.2053,13.2138,13.1882,13.1968,100000.0
2013-09-04 10:35:00,15.45,15.47,15.43,15.47,196000.0,13.2053,13.2224,13.1882,13.2224,196000.0
2013-09-04 10:40:00,15.47,15.47,15.44,15.44,82800.0,13.2224,13.2224,13.1968,13.1968,82800.0
2013-09-04 10:45:00,15.44,15.46,15.44,15.44,96000.0,13.1968,13.2138,13.1968,13.1968,96000.0
2013-09-04 10:50:00,15.44,15.46,15.44,15.44,201500.0,13.1968,13.2138,13.1968,13.1968,201500.0
2013-09-04 10:55:00,15.43,15.45,15.42,15.43,102800.0,13.1882,13.2053,13.1797,13.1882,102800.0
2013-09-04 11:00:00,15.43,15.48,15.43,15.48,228700.0,13.1882,13.2309,13.1882,13.2309,228700.0
2013-09-04 11:05:00,15.48,15.5,15.47,15.49,456400.0,13.2309,13.248,13.2224,13.2395,456400.0
2013-09-04 11:10:00,15.49,15.49,15.47,15.47,89400.0,13.2395,13.2395,13.2224,13.2224,89400.0
2013-09-04 11:15:00,15.46,15.47,15.44,15.46,165100.0,13.2138,13.2224,13.1968,13.2138,165100.0
2013-09-04 11:20:00,15.46,15.46,15.4,15.42,651800.0,13.2138,13.2138,13.1626,13.1797,651800.0
2013-09-04 11:25:00,15.41,15.42,15.39,15.39,192200.0,13.1711,13.1797,13.154,13.154,192200.0
2013-09-04 11:30:00,15.39,15.4,15.38,15.38,188000.0,13.154,13.1626,13.1455,13.1455,188000.0
2013-09-04 11:35:00,15.38,15.39,15.34,15.37,366300.0,13.1455,13.154,13.1113,13.1369,366300.0
2013-09-04 11:40:00,15.36,15.39,15.36,15.39,195100.0,13.1284,13.154,13.1284,13.154,195100.0
2013-09-04 11:45:00,15.4,15.41,15.39,15.4,158000.0,13.1626,13.1711,13.154,13.1626,158000.0
2013-09-04 11:50:00,15.39,15.42,15.39,15.42,119900.0,13.154,13.1797,13.154,13.1797,119900.0
2013-09-04 11:55:00,15.42,15.42,15.4,15.41,76200.0,13.1797,13.1797,13.1626,13.1711,76200.0
2013-09-04 12:00:00,15.41,15.42,15.4,15.41,166800.0,13.1711,13.1797,13.1626,13.1711,166800.0
2013-09-04 12:05:00,15.41,15.42,15.39,15.42,123100.0,13.1711,13.1797,13.154,13.1797,123100.0
2013-09-04 12:10:00,15.42,15.42,15.39,15.4,52400.0,13.1797,13.1797,13.154,13.1626,52400.0
2013-09-04 12:15:00,15.4,15.4,15.38,15.39,38000.0,13.1626,13.1626,13.1455,13.154,38000.0
2013-09-04 12:20:00,15.39,15.39,15.37,15.37,88400.0,13.154,13.154,13.1369,13.1369,88400.0
2013-09-04 12:25:00,15.38,15.38,15.36,15.37,71100.0,13.1455,13.1455,13.1284,13.1369,71100.0
2013-09-04 12:30:00,15.37,15.39,15.37,15.38,124300.0,13.1369,13.154,13.1369,13.1455,124300.0
2013-09-04 12:35:00,15.39,15.39,15.37,15.39,113400.0,13.154,13.154,13.1369,13.154,113400.0
2013-09-04 12:40:00,15.38,15.39,15.36,15.36,63300.0,13.1455,13.154,13.1284,13.1284,63300.0
2013-09-04 12:45:00,15.37,15.39,15.37,15.37,116200.0,13.1369,13.154,13.1369,13.1369,116200.0
2013-09-04 12:50:00,15.37,15.38,15.36,15.36,35500.0,13.1369,13.1455,13.1284,13.1284,35500.0
2013-09-04 12:55:00,15.36,15.37,15.35,15.37,93100.0,13.1284,13.1369,13.1198,13.1369,93100.0
2013-09-04 13:00:00,15.37,15.38,15.36,15.37,36200.0,13.1369,13.1455,13.1284,13.1369,36200.0
2013-09-04 13:05:00,15.38,15.38,15.37,15.37,23100.0,13.1455,13.1455,13.1369,13.1369,23100.0
2013-09-04 13:10:00,15.38,15.38,15.37,15.38,20100.0,13.1455,13.1455,13.1369,13.1455,20100.0
2013-09-04 13:15:00,15.38,15.42,15.37,15.42,133200.0,13.1455,13.1797,13.1369,13.1797,133200.0
2013-09-04 13:20:00,15.42,15.43,15.41,15.43,38500.0,13.1797,13.1882,13.1711,13.1882,38500.0
2013-09-04 13:25:00,15.43,15.43,15.38,15.41,314400.0,13.1882,13.1882,13.1455,13.1711,314400.0
2013-09-04 13:30:00,15.41,15.42,15.4,15.42,80800.0,13.1711,13.1797,13.1626,13.1797,80800.0
2013-09-04 13:35:00,15.42,15.42,15.41,15.42,55100.0,13.1797,13.1797,13.1711,13.1797,55100.0
2013-09-04 13:40:00,15.42,15.43,15.4,15.41,120200.0,13.1797,13.1882,13.1626,13.1711,120200.0
2013-09-04 13:45:00,15.41,15.42,15.41,15.42,31500.0,13.1711,13.1797,13.1711,13.1797,31500.0
2013-09-04 13:50:00,15.42,15.43,15.41,15.42,71600.0,13.1797,13.1882,13.1711,13.1797,71600.0
2013-09-04 13:55:00,15.43,15.43,15.42,15.42,32000.0,13.1882,13.1882,13.1797,13.1797,32000.0
2013-09-04 14:00:00,15.43,15.45,15.42,15.45,83800.0,13.1882,13.2053,13.1797,13.2053,83800.0
2013-09-04 14:05:00,15.45,15.46,15.43,15.44,147300.0,13.2053,13.2138,13.1882,13.1968,147300.0
2013-09-04 14:10:00,15.43,15.45,15.43,15.44,32400.0,13.1882,13.2053,13.1882,13.1968,32400.0
2013-09-04 14:15:00,15.45,15.47,15.44,15.47,59500.0,13.2053,13.2224,13.1968,13.2224,59500.0
2013-09-04 14:20:00,15.47,15.48,15.46,15.48,155300.0,13.2224,13.2309,13.2138,13.2309,155300.0
2013-09-04 14:25:00,15.48,15.49,15.47,15.48,45100.0,13.2309,13.2395,13.2224,13.2309,45100.0
2013-09-04 14:30:00,15.48,15.49,15.47,15.49,92100.0,13.2309,13.2395,13.2224,13.2395,92100.0
2013-09-04 14:35:00,15.49,15.52,15.48,15.52,137400.0,13.2395,13.2651,13.2309,13.2651,137400.0
2013-09-04 14:40:00,15.52,15.52,15.51,15.52,25900.0,13.2651,13.2651,13.2566,13.2651,25900.0
2013-09-04 14:45:00,15.52,15.54,15.52,15.54,46700.0,13.2651,13.2822,13.2651,13.2822,46700.0
2013-09-04 14:50:00,15.54,15.56,15.53,15.56,89200.0,13.2822,13.2993,13.2737,13.2993,89200.0
2013-09-04 14:55:00,15.56,15.59,15.56,15.59,94200.0,13.2993,13.325,13.2993,13.325,94200.0
2013-09-04 15:00:00,15.59,15.59,15.58,15.59,60500.0,13.325,13.325,13.3164,13.325,60500.0
2013-09-04 15:05:00,15.59,15.6,15.58,15.6,95600.0,13.325,13.3335,13.3164,13.3335,95600.0
2013-09-04 15:10:00,15.6,15.62,15.59,15.61,354200.0,13.3335,13.3506,13.325,13.3421,354200.0
2013-09-04 15:15:00,15.61,15.61,15.58,15.61,191600.0,13.3421,13.3421,13.3164,13.3421,191600.0
2013-09-04 15:20:00,15.61,15.61,15.56,15.58,154600.0,13.3421,13.3421,13.2993,13.3164,154600.0
2013-09-04 15:25:00,15.58,15.58,15.56,15.57,158600.0,13.3164,13.3164,13.2993,13.3079,158600.0
2013-09-04 15:30:00,15.57,15.58,15.55,15.57,131100.0,13.3079,13.3164,13.2908,13.3079,131100.0
2013-09-04 15:35:00,15.57,15.57,15.53,15.54,517500.0,13.3079,13.3079,13.2737,13.2822,517500.0
2013-09-04 15:40:00,15.55,15.57,15.54,15.57,103000.0,13.2908,13.3079,13.2822,13.3079,103000.0
2013-09-04 15:45:00,15.57,15.6,15.56,15.6,145900.0,13.3079,13.3335,13.2993,13.3335,145900.0
2013-09-04 15:50:00,15.6,15.62,15.59,15.6,365200.0,13.3335,13.3506,13.325,13.3335,365200.0
2013-09-04 15:55:00,15.59,15.62,15.58,15.6,629400.0,13.325,13.3506,13.3164,13.3335,629400.0
2013-09-05 09:30:00,15.6,15.64,15.58,15.63,136600.0,13.3335,13.3677,13.3164,13.3591,136600.0
2013-09-05 09:35:00,15.62,15.66,15.62,15.65,126500.0,13.3506,13.3848,13.3506,13.3762,126500.0
2013-09-05 09:40:00,15.66,15.68,15.63,15.64,77800.0,13.3848,13.4019,13.3591,13.3677,77800.0
2013-09-05 09:45:00,15.63,15.7,15.63,15.68,141000.0,13.3591,13.419,13.3591,13.4019,141000.0
2013-09-05 09:50:00,15.68,15.68,15.66,15.67,40200.0,13.4019,13.4019,13.3848,13.3933,40200.0
2013-09-05 09:55:00,15.68,15.68,15.65,15.67,121300.0,13.4019,13.4019,13.3762,13.3933,121300.0
2013-09-05 10:00:00,15.66,15.67,15.6,15.6,91000.0,13.3848,13.3933,13.3335,13.3335,91000.0
2013-09-05 10:05:00,15.61,15.66,15.61,15.64,89400.0,13.3421,13.3848,13.3421,13.3677,89400.0
2013-09-05 10:10:00,15.65,15.67,15.63,15.66,52300.0,13.3762,13.3933,13.3591,13.3848,52300.0
2013-09-05 10:15:00,15.67,15.69,15.65,15.65,127000.0,13.3933,13.4104,13.3762,13.3762,127000.0
2013-09-05 10:20:00,15.66,15.66,15.63,15.64,77400.0,13.3848,13.3848,13.3591,13.3677,77400.0
2013-09-05 10:25:00,15.65,15.68,15.65,15.65,75000.0,13.3762,13.4019,13.3762,13.3762,75000.0
2013-09-05 10:30:00,15.65,15.66,15.59,15.61,182600.0,13.3762,13.3848,13.325,13.3421,182600.0
2013-09-05 10:35:00,15.62,15.64,15.61,15.64,65700.0,13.3506,13.3677,13.3421,13.3677,65700.0
2013-09-05 10:40:00,15.63,15.64,15.61,15.61,342800.0,13.3591,13.3677,13.3421,13.3421,342800.0
2013-09-05 10:45:00,15.6,15.6,15.56,15.57,121500.0,13.3335,13.3335,13.2993,13.3079,121500.0
2013-09-05 10:50:00,15.57,15.59,15.57,15.58,135300.0,13.3079,13.325,13.3079,13.3164,135300.0
2013-09-05 10:55:00,15.57,15.59,15.55,15.55,44300.0,13.3079,13.325,13.2908,13.2908,44300.0
2013-09-05 11:00:00,15.55,15.59,15.55,15.59,75100.0,13.2908,13.325,13.2908,13.325,75100.0
2013-09-05 11:05:00,15.59,15.59,15.57,15.59,91000.0,13.325,13.325,13.3079,13.325,91000.0
2013-09-05 11:10:00,15.59,15.59,15.57,15.57,94000.0,13.325,13.325,13.3079,13.3079,94000.0
2013-09-05 11:15:00,15.58,15.58,15.56,15.57,21900.0,13.3164,13.3164,13.2993,13.3079,21900.0
2013-09-05 11:20:00,15.56,15.56,15.52,15.54,187600.0,13.2993,13.2993,13.2651,13.2822,187600.0
2013-09-05 11:25:00,15.53,15.58,15.53,15.58,91400.0,13.2737,13.3164,13.2737,13.3164,91400.0
2013-09-05 11:30:00,15.58,15.62,15.57,15.62,79700.0,13.3164,13.3506,13.3079,13.3506,79700.0
2013-09-05 11:35:00,15.61,15.63,15.61,15.61,150100.0,13.3421,13.3591,13.3421,13.3421,150100.0
2013-09-05 11:40:00,15.62,15.63,15.59,15.59,77000.0,13.3506,13.3591,13.325,13.325,77000.0
2013-09-05 11:45:00,15.59,15.61,15.58,15.6,58300.0,13.325,13.3421,13.3164,13.3335,58300.0
2013-09-05 11:50:00,15.6,15.6,15.58,15.59,32200.0,13.3335,13.3335,13.3164,13.325,32200.0
2013-09-05 11:55:00,15.6,15.61,15.58,15.61,49200.0,13.3335,13.3421,13.3164,13.3421,49200.0
2013-09-05 12:00:00,15.61,15.61,15.59,15.6,24000.0,13.3421,13.3421,13.325,13.3335,24000.0
2013-09-05 12:05:00,15.6,15.62,15.58,15.61,144100.0,13.3335,13.3506,13.3164,13.3421,144100.0
2013-09-05 12:10:00,15.62,15.63,15.61,15.62,324200.0,13.3506,13.3591,13.3421,13.3506,324200.0
2013-09-05 12:15:00,15.62,15.62,15.61,15.61,36300.0,13.3506,13.3506,13.3421,13.3421,36300.0
2013-09-05 12:20:00,15.62,15.62,15.61,15.62,15100.0,13.3506,13.3506,13.3421,13.3506,15100.0
2013-09-05 12:25:00,15.61,15.63,15.61,15.63,16000.0,13.3421,13.3591,13.3421,13.3591,16000.0
2013-09-05 12:30:00,15.62,15.63,15.61,15.62,39800.0,13.3506,13.3591,13.3421,13.3506,39800.0
2013-09-05 12:35:00,15.62,15.63,15.62,15.62,69400.0,13.3506,13.3591,13.3506,13.3506,69400.0
2013-09-05 12:40:00,15.62,15.63,15.62,15.63,7400.0,13.3506,13.3591,13.3506,13.3591,7400.0
2013-09-05 12:45:00,15.62,15.64,15.62,15.63,69900.0,13.3506,13.3677,13.3506,13.3591,69900.0
2013-09-05 12:50:00,15.62,15.63,15.62,15.62,218400.0,13.3506,13.3591,13.3506,13.3506,218400.0
2013-09-05 12:55:00,15.63,15.63,15.62,15.62,70800.0,13.3591,13.3591,13.3506,13.3506,70800.0
2013-09-05 13:00:00,15.62,15.62,15.61,15.61,7900.0,13.3506,13.3506,13.3421,13.3421,7900.0
2013-09-05 13:05:00,15.62,15.63,15.61,15.61,80400.0,13.3506,13.3591,13.3421,13.3421,80400.0
2013-09-05 13:10:00,15.62,15.62,15.6,15.6,78500.0,13.3506,13.3506,13.3335,13.3335,78500.0
2013-09-05 13:15:00,15.61,15.61,15.6,15.61,31000.0,13.3421,13.3421,13.3335,13.3421,31000.0
2013-09-05 13:20:00,15.61,15.61,15.6,15.61,70300.0,13.3421,13.3421,13.3335,13.3421,70300.0
2013-09-05 13:25:00,15.61,15.61,15.6,15.61,38600.0,13.3421,13.3421,13.3335,13.3421,38600.0
2013-09-05 13:30:00,15.61,15.61,15.59,15.6,146800.0,13.3421,13.3421,13.325,13.3335,146800.0
2013-09-05 13:35:00,15.6,15.62,15.59,15.62,47200.0,13.3335,13.3506,13.325,13.3506,47200.0
2013-09-05 13:40:00,15.62,15.65,15.62,15.65,72800.0,13.3506,13.3762,13.3506,13.3762,72800.0
2013-09-05 13:45:00,15.64,15.65,15.64,15.65,25300.0,13.3677,13.3762,13.3677,13.3762,25300.0
2013-09-05 13:50:00,15.64,15.65,15.63,15.63,45000.0,13.3677,13.3762,13.3591,13.3591,45000.0
2013-09-05 13:55:00,15.63,15.64,15.63,15.63,107100.0,13.3591,13.3677,13.3591,13.3591,107100.0
2013-09-05 14:00:00,15.63,15.63,15.62,15.63,51300.0,13.3591,13.3591,13.3506,13.3591,51300.0
2013-09-05 14:05:00,15.62,15.64,15.62,15.62,92600.0,13.3506,13.3677,13.3506,13.3506,92600.0
2013-09-05 14:10:00,15.63,15.63,15.62,15.62,105600.0,13.3591,13.3591,13.3506,13.3506,105600.0
2013-09-05 14:15:00,15.62,15.65,15.62,15.64,92100.0,13.3506,13.3762,13.3506,13.3677,92100.0
2013-09-05 14:20:00,15.64,15.64,15.63,15.64,57400.0,13.3677,13.3677,13.3591,13.3677,57400.0
2013-09-05 14:25:00,15.64,15.64,15.62,15.64,103700.0,13.3677,13.3677,13.3506,13.3677,103700.0
2013-09-05 14:30:00,15.64,15.66,15.64,15.65,182000.0,13.3677,13.3848,13.3677,13.3762,182000.0
2013-09-05 14:35:00,15.65,15.66,15.64,15.65,123600.0,13.3762,13.3848,13.3677,13.3762,123600.0
2013-09-05 14:40:00,15.65,15.66,15.63,15.64,141900.0,13.3762,13.3848,13.3591,13.3677,141900.0
2013-09-05 14:45:00,15.63,15.66,15.63,15.66,104000.0,13.3591,13.3848,13.3591,13.3848,104000.0
2013-09-05 14:50:00,15.66,15.68,15.66,15.67,293200.0,13.3848,13.4019,13.3848,13.3933,293200.0
2013-09-05 14:55:00,15.66,15.67,15.66,15.67,62600.0,13.3848,13.3933,13.3848,13.3933,62600.0
2013-09-05 15:00:00,15.67,15.67,15.65,15.67,102500.0,13.3933,13.3933,13.3762,13.3933,102500.0
2013-09-05 15:05:00,15.67,15.68,15.67,15.68,67300.0,13.3933,13.4019,13.3933,13.4019,67300.0
2013-09-05 15:10:00,15.68,15.68,15.66,15.67,87200.0,13.4019,13.4019,13.3848,13.3933,87200.0
2013-09-05 15:15:00,15.67,15.68,15.66,15.68,86000.0,13.3933,13.4019,13.3848,13.4019,86000.0
2013-09-05 15:20:00,15.68,15.68,15.65,15.67,159200.0,13.4019,13.4019,13.3762,13.3933,159200.0
2013-09-05 15:25:00,15.67,15.68,15.67,15.67,124300.0,13.3933,13.4019,13.3933,13.3933,124300.0
2013-09-05 15:30:00,15.67,15.68,15.65,15.66,138900.0,13.3933,13.4019,13.3762,13.3848,138900.0
2013-09-05 15:35:00,15.66,15.67,15.65,15.65,191300.0,13.3848,13.3933,13.3762,13.3762,191300.0
2013-09-05 15:40:00,15.66,15.67,15.65,15.66,134700.0,13.3848,13.3933,13.3762,13.3848,134700.0
2013-09-05 15:45:00,15.66,15.66,15.63,15.64,180600.0,13.3848,13.3848,13.3591,13.3677,180600.0
2013-09-05 15:50:00,15.63,15.68,15.63,15.66,524800.0,13.3591,13.4019,13.3591,13.3848,524800.0
2013-09-05 15:55:00,15.67,15.68,15.66,15.68,840300.0,13.3933,13.4019,13.3848,13.4019,840300.0
2013-09-06 09:30:00,15.69,15.7,15.63,15.65,211900.0,13.4104,13.419,13.3591,13.3762,211900.0
2013-09-06 09:35:00,15.66,15.7,15.65,15.65,90500.0,13.3848,13.419,13.3762,13.3762,90500.0
2013-09-06 09:40:00,15.66,15.66,15.49,15.52,498100.0,13.3848,13.3848,13.2395,13.2651,498100.0
2013-09-06 09:45:00,15.52,15.53,15.45,15.52,354200.0,13.2651,13.2737,13.2053,13.2651,354200.0
2013-09-06 09:50:00,15.52,15.55,15.51,15.53,318000.0,13.2651,13.2908,13.2566,13.2737,318000.0
2013-09-06 09:55:00,15.52,15.53,15.48,15.49,300500.0,13.2651,13.2737,13.2309,13.2395,300500.0
2013-09-06 10:00:00,15.49,15.49,15.35,15.39,314700.0,13.2395,13.2395,13.1198,13.154,314700.0
2013-09-06 10:05:00,15.4,15.44,15.39,15.44,235100.0,13.1626,13.1968,13.154,13.1968,235100.0
2013-09-06 10:10:00,15.44,15.51,15.43,15.47,251200.0,13.1968,13.2566,13.1882,13.2224,251200.0
2013-09-06 10:15:00,15.48,15.53,15.47,15.51,282000.0,13.2309,13.2737,13.2224,13.2566,282000.0
2013-09-06 10:20:00,15.5,15.54,15.5,15.51,121300.0,13.248,13.2822,13.248,13.2566,121300.0
2013-09-06 10:25:00,15.5,15.56,15.5,15.54,143200.0,13.248,13.2993,13.248,13.2822,143200.0
2013-09-06 10:30:00,15.54,15.58,15.54,15.56,130800.0,13.2822,13.3164,13.2822,13.2993,130800.0
2013-09-06 10:35:00,15.57,15.58,15.55,15.56,55500.0,13.3079,13.3164,13.2908,13.2993,55500.0
2013-09-06 10:40:00,15.56,15.61,15.56,15.59,500000.0,13.2993,13.3421,13.2993,13.325,500000.0
2013-09-06 10:45:00,15.6,15.62,15.59,15.6,229800.0,13.3335,13.3506,13.325,13.3335,229800.0
2013-09-06 10:50:00,15.6,15.61,15.57,15.57,159700.0,13.3335,13.3421,13.3079,13.3079,159700.0
2013-09-06 10:55:00,15.58,15.6,15.57,15.59,81200.0,13.3164,13.3335,13.3079,13.325,81200.0
2013-09-06 11:00:00,15.59,15.61,15.58,15.59,161700.0,13.325,13.3421,13.3164,13.325,161700.0
2013-09-06 11:05:00,15.6,15.61,15.58,15.59,87800.0,13.3335,13.3421,13.3164,13.325,87800.0
2013-09-06 11:10:00,15.59,15.59,15.58,15.59,78000.0,13.325,13.325,13.3164,13.325,78000.0
2013-09-06 11:15:00,15.59,15.6,15.55,15.58,156400.0,13.325,13.3335,13.2908,13.3164,156400.0
2013-09-06 11:20:00,15.58,15.6,15.58,15.59,59900.0,13.3164,13.3335,13.3164,13.325,59900.0
2013-09-06 11:25:00,15.6,15.6,15.56,15.57,86800.0,13.3335,13.3335,13.2993,13.3079,86800.0
2013-09-06 11:30:00,15.58,15.59,15.57,15.59,50600.0,13.3164,13.325,13.3079,13.325,50600.0
2013-09-06 11:35:00,15.59,15.59,15.56,15.58,51200.0,13.325,13.325,13.2993,13.3164,51200.0
2013-09-06 11:40:00,15.58,15.59,15.57,15.58,39100.0,13.3164,13.325,13.3079,13.3164,39100.0
2013-09-06 11:45:00,15.58,15.59,15.56,15.57,80100.0,13.3164,13.325,13.2993,13.3079,80100.0
2013-09-06 11:50:00,15.56,15.57,15.55,15.55,30300.0,13.2993,13.3079,13.2908,13.2908,30300.0
2013-09-06 11:55:00,15.55,15.55,15.54,15.54,60300.0,13.2908,13.2908,13.2822,13.2822,60300.0
2013-09-06 12:00:00,15.54,15.56,15.53,15.55,93800.0,13.2822,13.2993,13.2737,13.2908,93800.0
2013-09-06 12:05:00,15.55,15.56,15.54,15.56,265000.0,13.2908,13.2993,13.2822,13.2993,265000.0
2013-09-06 12:10:00,15.56,15.56,15.54,15.55,100300.0,13.2993,13.2993,13.2822,13.2908,100300.0
2013-09-06 12:15:00,15.55,15.55,15.54,15.55,116100.0,13.2908,13.2908,13.2822,13.2908,116100.0
2013-09-06 12:20:00,15.54,15.55,15.54,15.54,32400.0,13.2822,13.2908,13.2822,13.2822,32400.0
2013-09-06 12:25:00,15.54,15.55,15.53,15.54,45200.0,13.2822,13.2908,13.2737,13.2822,45200.0
2013-09-06 12:30:00,15.54,15.54,15.53,15.54,45100.0,13.2822,13.2822,13.2737,13.2822,45100.0
2013-09-06 12:35:00,15.54,15.54,15.51,15.51,49600.0,13.2822,13.2822,13.2566,13.2566,49600.0
2013-09-06 12:40:00,15.52,15.52,15.48,15.5,148000.0,13.2651,13.2651,13.2309,13.248,148000.0
2013-09-06 12:45:00,15.5,15.51,15.5,15.51,36000.0,13.248,13.2566,13.248,13.2566,36000.0
2013-09-06 12:50:00,15.51,15.52,15.5,15.52,22100.0,13.2566,13.2651,13.248,13.2651,22100.0
2013-09-06 12:55:00,15.52,15.54,15.51,15.54,41300.0,13.2651,13.2822,13.2566,13.2822,41300.0
2013-09-06 13:00:00,15.53,15.55,15.53,15.55,58600.0,13.2737,13.2908,13.2737,13.2908,58600.0
2013-09-06 13:05:00,15.55,15.55,15.54,15.55,67600.0,13.2908,13.2908,13.2822,13.2908,67600.0
2013-09-06 13:10:00,15.54,15.55,15.54,15.54,65600.0,13.2822,13.2908,13.2822,13.2822,65600.0
2013-09-06 13:15:00,15.55,15.56,15.54,15.56,123500.0,13.2908,13.2993,13.2822,13.2993,123500.0
2013-09-06 13:20:00,15.55,15.58,15.55,15.58,59400.0,13.2908,13.3164,13.2908,13.3164,59400.0
2013-09-06 13:25:00,15.57,15.58,15.55,15.57,129700.0,13.3079,13.3164,13.2908,13.3079,129700.0
2013-09-06 13:30:00,15.57,15.58,15.56,15.58,44900.0,13.3079,13.3164,13.2993,13.3164,44900.0
2013-09-06 13:35:00,15.58,15.58,15.57,15.58,40600.0,13.3164,13.3164,13.3079,13.3164,40600.0
2013-09-06 13:40:00,15.58,15.59,15.58,15.59,46400.0,13.3164,13.325,13.3164,13.325,46400.0
2013-09-06 13:45:00,15.59,15.6,15.57,15.6,47100.0,13.325,13.3335,13.3079,13.3335,47100.0
2013-09-06 13:50:00,15.6,15.62,15.59,15.6,205400.0,13.3335,13.3506,13.325,13.3335,205400.0
2013-09-06 13:55:00,15.6,15.61,15.57,15.58,174100.0,13.3335,13.3421,13.3079,13.3164,174100.0
2013-09-06 14:00:00,15.58,15.61,15.58,15.58,162100.0,13.3164,13.3421,13.3164,13.3164,162100.0
2013-09-06 14:05:00,15.59,15.6,15.58,15.58,81200.0,13.325,13.3335,13.3164,13.3164,81200.0
2013-09-06 14:10:00,15.59,15.59,15.56,15.57,147400.0,13.325,13.325,13.2993,13.3079,147400.0
2013-09-06 14:15:00,15.57,15.6,15.57,15.6,130200.0,13.3079,13.3335,13.3079,13.3335,130200.0
2013-09-06 14:20:00,15.6,15.6,15.58,15.58,109200.0,13.3335,13.3335,13.3164,13.3164,109200.0
2013-09-06 14:25:00,15.58,15.59,15.57,15.58,113700.0,13.3164,13.325,13.3079,13.3164,113700.0
2013-09-06 14:30:00,15.58,15.58,15.57,15.57,25100.0,13.3164,13.3164,13.3079,13.3079,25100.0
2013-09-06 14:35:00,15.58,15.6,15.58,15.59,62500.0,13.3164,13.3335,13.3164,13.325,62500.0
2013-09-06 14:40:00,15.6,15.6,15.59,15.6,52100.0,13.3335,13.3335,13.325,13.3335,52100.0
2013-09-06 14:45:00,15.6,15.61,15.58,15.61,84100.0,13.3335,13.3421,13.3164,13.3421,84100.0
2013-09-06 14:50:00,15.61,15.61,15.59,15.6,84700.0,13.3421,13.3421,13.325,13.3335,84700.0
2013-09-06 14:55:00,15.6,15.61,15.58,15.59,79500.0,13.3335,13.3421,13.3164,13.325,79500.0
2013-09-06 15:00:00,15.6,15.6,15.56,15.59,114600.0,13.3335,13.3335,13.2993,13.325,114600.0
2013-09-06 15:05:00,15.59,15.6,15.55,15.57,163800.0,13.325,13.3335,13.2908,13.3079,163800.0
2013-09-06 15:10:00,15.57,15.57,15.54,15.57,98000.0,13.3079,13.3079,13.2822,13.3079,98000.0
2013-09-06 15:15:00,15.57,15.58,15.56,15.58,39900.0,13.3079,13.3164,13.2993,13.3164,39900.0
2013-09-06 15:20:00,15.58,15.6,15.57,15.57,67300.0,13.3164,13.3335,13.3079,13.3079,67300.0
2013-09-06 15:25:00,15.57,15.59,15.57,15.59,60100.0,13.3079,13.325,13.3079,13.325,60100.0
2013-09-06 15:30:00,15.58,15.59,15.56,15.56,76800.0,13.3164,13.325,13.2993,13.2993,76800.0
2013-09-06 15:35:00,15.56,15.57,15.53,15.55,136900.0,13.2993,13.3079,13.2737,13.2908,136900.0
2013-09-06 15:40:00,15.54,15.57,15.54,15.56,124000.0,13.2822,13.3079,13.2822,13.2993,124000.0
2013-09-06 15:45:00,15.56,15.56,15.52,15.52,235500.0,13.2993,13.2993,13.2651,13.2651,235500.0
2013-09-06 15:50:00,15.52,15.54,15.51,15.54,154300.0,13.2651,13.2822,13.2566,13.2822,154300.0
2013-09-06 15:55:00,15.54,15.54,15.51,15.51,397700.0,13.2822,13.2822,13.2566,13.2566,397700.0
2013-09-09 09:30:00,15.53,15.6,15.53,15.59,149100.0,13.2737,13.3335,13.2737,13.325,149100.0
2013-09-09 09:35:00,15.58,15.61,15.57,15.58,99000.0,13.3164,13.3421,13.3079,13.3164,99000.0
2013-09-09 09:40:00,15.58,15.61,15.58,15.58,45500.0,13.3164,13.3421,13.3164,13.3164,45500.0
2013-09-09 09:45:00,15.58,15.6,15.54,15.55,116400.0,13.3164,13.3335,13.2822,13.2908,116400.0
2013-09-09 09:50:00,15.55,15.62,15.55,15.6,103700.0,13.2908,13.3506,13.2908,13.3335,103700.0
2013-09-09 09:55:00,15.61,15.62,15.58,15.58,85700.0,13.3421,13.3506,13.3164,13.3164,85700.0
2013-09-09 10:00:00,15.59,15.62,15.54,15.54,121500.0,13.325,13.3506,13.2822,13.2822,121500.0
2013-09-09 10:05:00,15.54,15.54,15.48,15.48,166500.0,13.2822,13.2822,13.2309,13.2309,166500.0
2013-09-09 10:10:00,15.48,15.49,15.46,15.48,121600.0,13.2309,13.2395,13.2138,13.2309,121600.0
2013-09-09 10:15:00,15.49,15.51,15.47,15.47,200400.0,13.2395,13.2566,13.2224,13.2224,200400.0
2013-09-09 10:20:00,15.48,15.52,15.47,15.48,403800.0,13.2309,13.2651,13.2224,13.2309,403800.0
2013-09-09 10:25:00,15.49,15.51,15.48,15.49,195700.0,13.2395,13.2566,13.2309,13.2395,195700.0
2013-09-09 10:30:00,15.49,15.5,15.48,15.5,110000.0,13.2395,13.248,13.2309,13.248,110000.0
2013-09-09 10:35:00,15.5,15.5,15.47,15.47,82700.0,13.248,13.248,13.2224,13.2224,82700.0
2013-09-09 10:40:00,15.47,15.5,15.47,15.5,64600.0,13.2224,13.248,13.2224,13.248,64600.0
2013-09-09 10:45:00,15.5,15.5,15.48,15.48,86400.0,13.248,13.248,13.2309,13.2309,86400.0
2013-09-09 10:50:00,15.48,15.51,15.48,15.5,659200.0,13.2309,13.2566,13.2309,13.248,659200.0
2013-09-09 10:55:00,15.5,15.54,15.49,15.51,574000.0,13.248,13.2822,13.2395,13.2566,574000.0
2013-09-09 11:00:00,15.52,15.53,15.5,15.52,58300.0,13.2651,13.2737,13.248,13.2651,58300.0
2013-09-09 11:05:00,15.53,15.56,15.52,15.55,292800.0,13.2737,13.2993,13.2651,13.2908,292800.0
2013-09-09 11:10:00,15.55,15.56,15.54,15.54,339100.0,13.2908,13.2993,13.2822,13.2822,339100.0
2013-09-09 11:15:00,15.55,15.56,15.52,15.54,197100.0,13.2908,13.2993,13.2651,13.2822,197100.0
2013-09-09 11:20:00,15.54,15.54,15.49,15.5,372600.0,13.2822,13.2822,13.2395,13.248,372600.0
2013-09-09 11:25:00,15.49,15.52,15.48,15.49,366600.0,13.2395,13.2651,13.2309,13.2395,366600.0
2013-09-09 11:30:00,15.5,15.51,15.48,15.49,144100.0,13.248,13.2566,13.2309,13.2395,144100.0
2013-09-09 11:35:00,15.49,15.51,15.48,15.51,93500.0,13.2395,13.2566,13.2309,13.2566,93500.0
2013-09-09 11:40:00,15.51,15.52,15.49,15.5,171800.0,13.2566,13.2651,13.2395,13.248,171800.0
2013-09-09 11:45:00,15.51,15.51,15.5,15.5,35000.0,13.2566,13.2566,13.248,13.248,35000.0
2013-09-09 11:50:00,15.51,15.52,15.51,15.51,31100.0,13.2566,13.2651,13.2566,13.2566,31100.0
2013-09-09 11:55:00,15.51,15.52,15.5,15.51,73000.0,13.2566,13.2651,13.248,13.2566,73000.0
2013-09-09 12:00:00,15.51,15.53,15.51,15.53,140800.0,13.2566,13.2737,13.2566,13.2737,140800.0
2013-09-09 12:05:00,15.53,15.53,15.51,15.53,59300.0,13.2737,13.2737,13.2566,13.2737,59300.0
2013-09-09 12:10:00,15.53,15.56,15.52,15.55,104000.0,13.2737,13.2993,13.2651,13.2908,104000.0
2013-09-09 12:15:00,15.55,15.57,15.54,15.55,182300.0,13.2908,13.3079,13.2822,13.2908,182300.0
2013-09-09 12:20:00,15.55,15.56,15.53,15.54,91700.0,13.2908,13.2993,13.2737,13.2822,91700.0
2013-09-09 12:25:00,15.54,15.54,15.53,15.54,20900.0,13.2822,13.2822,13.2737,13.2822,20900.0
2013-09-09 12:30:00,15.55,15.56,15.53,15.53,51000.0,13.2908,13.2993,13.2737,13.2737,51000.0
2013-09-09 12:35:00,15.53,15.54,15.52,15.52,23600.0,13.2737,13.2822,13.2651,13.2651,23600.0
2013-09-09 12:40:00,15.53,15.53,15.52,15.52,39000.0,13.2737,13.2737,13.2651,13.2651,39000.0
2013-09-09 12:45:00,15.53,15.55,15.53,15.53,57000.0,13.2737,13.2908,13.2737,13.2737,57000.0
2013-09-09 12:50:00,15.54,15.56,15.54,15.55,48400.0,13.2822,13.2993,13.2822,13.2908,48400.0
2013-09-09 12:55:00,15.55,15.55,15.53,15.54,47700.0,13.2908,13.2908,13.2737,13.2822,47700.0
2013-09-09 13:00:00,15.55,15.56,15.54,15.55,98600.0,13.2908,13.2993,13.2822,13.2908,98600.0
2013-09-09 13:05:00,15.56,15.57,15.55,15.55,31900.0,13.2993,13.3079,13.2908,13.2908,31900.0
2013-09-09 13:10:00,15.55,15.56,15.55,15.55,25100.0,13.2908,13.2993,13.2908,13.2908,25100.0
2013-09-09 13:15:00,15.56,15.57,15.55,15.56,97900.0,13.2993,13.3079,13.2908,13.2993,97900.0
2013-09-09 13:20:00,15.56,15.57,15.54,15.55,240400.0,13.2993,13.3079,13.2822,13.2908,240400.0
2013-09-09 13:25:00,15.54,15.55,15.54,15.54,77200.0,13.2822,13.2908,13.2822,13.2822,77200.0
2013-09-09 13:30:00,15.55,15.57,15.54,15.56,42300.0,13.2908,13.3079,13.2822,13.2993,42300.0
2013-09-09 13:35:00,15.56,15.58,15.56,15.58,24100.0,13.2993,13.3164,13.2993,13.3164,24100.0
2013-09-09 13:40:00,15.58,15.58,15.55,15.55,82000.0,13.3164,13.3164,13.2908,13.2908,82000.0
2013-09-09 13:45:00,15.55,15.57,15.55,15.55,54500.0,13.2908,13.3079,13.2908,13.2908,54500.0
2013-09-09 13:50:00,15.56,15.57,15.55,15.56,30900.0,13.2993,13.3079,13.2908,13.2993,30900.0
2013-09-09 13:55:00,15.56,15.57,15.54,15.57,90800.0,13.2993,13.3079,13.2822,13.3079,90800.0
2013-09-09 14:00:00,15.57,15.58,15.54,15.55,329200.0,13.3079,13.3164,13.2822,13.2908,329200.0
2013-09-09 14:05:00,15.55,15.57,15.55,15.55,56800.0,13.2908,13.3079,13.2908,13.2908,56800.0
2013-09-09 14:10:00,15.56,15.56,15.55,15.56,22900.0,13.2993,13.2993,13.2908,13.2993,22900.0
2013-09-09 14:15:00,15.56,15.61,15.56,15.6,122000.0,13.2993,13.3421,13.2993,13.3335,122000.0
2013-09-09 14:20:00,15.6,15.61,15.58,15.6,100800.0,13.3335,13.3421,13.3164,13.3335,100800.0
2013-09-09 14:25:00,15.59,15.6,15.58,15.58,24300.0,13.325,13.3335,13.3164,13.3164,24300.0
2013-09-09 14:30:00,15.59,15.59,15.57,15.59,64600.0,13.325,13.325,13.3079,13.325,64600.0
2013-09-09 14:35:00,15.59,15.59,15.57,15.58,71600.0,13.325,13.325,13.3079,13.3164,71600.0
2013-09-09 14:40:00,15.57,15.58,15.57,15.58,40300.0,13.3079,13.3164,13.3079,13.3164,40300.0
2013-09-09 14:45:00,15.58,15.58,15.57,15.57,53600.0,13.3164,13.3164,13.3079,13.3079,53600.0
2013-09-09 14:50:00,15.57,15.58,15.57,15.57,44600.0,13.3079,13.3164,13.3079,13.3079,44600.0
2013-09-09 14:55:00,15.57,15.58,15.57,15.58,23600.0,13.3079,13.3164,13.3079,13.3164,23600.0
2013-09-09 15:00:00,15.57,15.58,15.57,15.57,25900.0,13.3079,13.3164,13.3079,13.3079,25900.0
2013-09-09 15:05:00,15.57,15.58,15.56,15.58,103300.0,13.3079,13.3164,13.2993,13.3164,103300.0
2013-09-09 15:10:00,15.58,15.58,15.57,15.57,15000.0,13.3164,13.3164,13.3079,13.3079,15000.0
2013-09-09 15:15:00,15.57,15.6,15.57,15.6,87900.0,13.3079,13.3335,13.3079,13.3335,87900.0
2013-09-09 15:20:00,15.6,15.6,15.57,15.57,68200.0,13.3335,13.3335,13.3079,13.3079,68200.0
2013-09-09 15:25:00,15.57,15.58,15.57,15.57,31100.0,13.3079,13.3164,13.3079,13.3079,31100.0
2013-09-09 15:30:00,15.57,15.58,15.56,15.58,93600.0,13.3079,13.3164,13.2993,13.3164,93600.0
2013-09-09 15:35:00,15.58,15.59,15.57,15.58,74000.0,13.3164,13.325,13.3079,13.3164,74000.0
2013-09-09 15:40:00,15.57,15.58,15.57,15.57,28000.0,13.3079,13.3164,13.3079,13.3079,28000.0
2013-09-09 15:45:00,15.57,15.58,15.56,15.56,80900.0,13.3079,13.3164,13.2993,13.2993,80900.0
2013-09-09 15:50:00,15.56,15.61,15.56,15.58,367500.0,13.2993,13.3421,13.2993,13.3164,367500.0
2013-09-09 15:55:00,15.58,15.59,15.58,15.58,246500.0,13.3164,13.325,13.3164,13.3164,246500.0
2013-09-10 09:30:00,15.67,15.73,15.64,15.68,214200.0,13.3933,13.4446,13.3677,13.4019,214200.0
2013-09-10 09:35:00,15.67,15.75,15.67,15.74,142800.0,13.3933,13.4617,13.3933,13.4532,142800.0
2013-09-10 09:40:00,15.73,15.78,15.73,15.78,184600.0,13.4446,13.4874,13.4446,13.4874,184600.0
2013-09-10 09:45:00,15.77,15.79,15.76,15.76,116100.0,13.4788,13.4959,13.4703,13.4703,116100.0
2013-09-10 09:50:00,15.76,15.78,15.75,15.77,107400.0,13.4703,13.4874,13.4617,13.4788,107400.0
2013-09-10 09:55:00,15.78,15.79,15.72,15.73,182500.0,13.4874,13.4959,13.4361,13.4446,182500.0
2013-09-10 10:00:00,15.72,15.76,15.72,15.75,122500.0,13.4361,13.4703,13.4361,13.4617,122500.0
2013-09-10 10:05:00,15.75,15.78,15.75,15.78,132800.0,13.4617,13.4874,13.4617,13.4874,132800.0
2013-09-10 10:10:00,15.78,15.79,15.77,15.79,85300.0,13.4874,13.4959,13.4788,13.4959,85300.0
2013-09-10 10:15:00,15.79,15.8,15.77,15.78,200200.0,13.4959,13.5044,13.4788,13.4874,200200.0
2013-09-10 10:20:00,15.79,15.81,15.78,15.81,114000.0,13.4959,13.513,13.4874,13.513,114000.0
2013-09-10 10:25:00,15.81,15.81,15.79,15.81,68700.0,13.513,13.513,13.4959,13.513,68700.0
2013-09-10 10:30:00,15.81,15.82,15.79,15.79,151000.0,13.513,13.5215,13.4959,13.4959,151000.0
2013-09-10 10:35:00,15.79,15.83,15.79,15.82,94600.0,13.4959,13.5301,13.4959,13.5215,94600.0
2013-09-10 10:40:00,15.83,15.86,15.83,15.86,104700.0,13.5301,13.5557,13.5301,13.5557,104700.0
2013-09-10 10:45:00,15.86,15.92,15.84,15.92,560100.0,13.5557,13.607,13.5386,13.607,560100.0
2013-09-10 10:50:00,15.92,15.93,15.91,15.93,62800.0,13.607,13.6156,13.5985,13.6156,62800.0
2013-09-10 10:55:00,15.93,15.97,15.92,15.94,378900.0,13.6156,13.6497,13.607,13.6241,378900.0
2013-09-10 11:00:00,15.95,15.96,15.93,15.96,99400.0,13.6327,13.6412,13.6156,13.6412,99400.0
2013-09-10 11:05:00,15.96,15.96,15.95,15.96,86900.0,13.6412,13.6412,13.6327,13.6412,86900.0
2013-09-10 11:10:00,15.96,15.98,15.95,15.98,130300.0,13.6412,13.6583,13.6327,13.6583,130300.0
2013-09-10 11:15:00,15.98,15.99,15.96,15.96,147100.0,13.6583,13.6668,13.6412,13.6412,147100.0
2013-09-10 11:20:00,15.96,15.98,15.96,15.98,65500.0,13.6412,13.6583,13.6412,13.6583,65500.0
2013-09-10 11:25:00,15.98,15.98,15.97,15.97,25900.0,13.6583,13.6583,13.6497,13.6497,25900.0
2013-09-10 11:30:00,15.97,15.98,15.96,15.98,110200.0,13.6497,13.6583,13.6412,13.6583,110200.0
2013-09-10 11:35:00,15.98,15.98,15.97,15.98,50100.0,13.6583,13.6583,13.6497,13.6583,50100.0
2013-09-10 11:40:00,15.98,15.99,15.95,15.95,177400.0,13.6583,13.6668,13.6327,13.6327,177400.0
2013-09-10 11:45:00,15.95,15.97,15.95,15.96,118400.0,13.6327,13.6497,13.6327,13.6412,118400.0
2013-09-10 11:50:00,15.97,15.97,15.95,15.96,59600.0,13.6497,13.6497,13.6327,13.6412,59600.0
2013-09-10 11:55:00,15.96,15.96,15.93,15.94,61600.0,13.6412,13.6412,13.6156,13.6241,61600.0
2013-09-10 12:00:00,15.94,15.94,15.93,15.94,24800.0,13.6241,13.6241,13.6156,13.6241,24800.0
2013-09-10 12:05:00,15.94,15.96,15.93,15.96,51900.0,13.6241,13.6412,13.6156,13.6412,51900.0
2013-09-10 12:10:00,15.96,15.96,15.95,15.96,25800.0,13.6412,13.6412,13.6327,13.6412,25800.0
2013-09-10 12:15:00,15.96,15.96,15.95,15.95,21200.0,13.6412,13.6412,13.6327,13.6327,21200.0
2013-09-10 12:20:00,15.96,15.96,15.95,15.96,22700.0,13.6412,13.6412,13.6327,13.6412,22700.0
2013-09-10 12:25:00,15.96,15.97,15.95,15.95,81900.0,13.6412,13.6497,13.6327,13.6327,81900.0
2013-09-10 12:30:00,15.95,15.97,15.93,15.94,307900.0,13.6327,13.6497,13.6156,13.6241,307900.0
2013-09-10 12:35:00,15.95,15.95,15.91,15.93,234700.0,13.6327,13.6327,13.5985,13.6156,234700.0
2013-09-10 12:40:00,15.93,15.94,15.91,15.93,73600.0,13.6156,13.6241,13.5985,13.6156,73600.0
2013-09-10 12:45:00,15.93,15.93,15.91,15.92,34600.0,13.6156,13.6156,13.5985,13.607,34600.0
2013-09-10 12:50:00,15.93,15.93,15.91,15.92,38700.0,13.6156,13.6156,13.5985,13.607,38700.0
2013-09-10 12:55:00,15.93,15.94,15.92,15.94,41900.0,13.6156,13.6241,13.607,13.6241,41900.0
2013-09-10 13:00:00,15.94,15.94,15.93,15.94,12100.0,13.6241,13.6241,13.6156,13.6241,12100.0
2013-09-10 13:05:00,15.94,15.95,15.94,15.94,31500.0,13.6241,13.6327,13.6241,13.6241,31500.0
2013-09-10 13:10:00,15.94,15.95,15.92,15.94,49700.0,13.6241,13.6327,13.607,13.6241,49700.0
2013-09-10 13:15:00,15.94,15.95,15.91,15.94,49500.0,13.6241,13.6327,13.5985,13.6241,49500.0
2013-09-10 13:20:00,15.94,15.95,15.93,15.93,39100.0,13.6241,13.6327,13.6156,13.6156,39100.0
2013-09-10 13:25:00,15.93,15.95,15.93,15.93,36500.0,13.6156,13.6327,13.6156,13.6156,36500.0
2013-09-10 13:30:00,15.94,15.94,15.92,15.93,34600.0,13.6241,13.6241,13.607,13.6156,34600.0
2013-09-10 13:35:00,15.93,15.94,15.92,15.93,25900.0,13.6156,13.6241,13.607,13.6156,25900.0
2013-09-10 13:40:00,15.94,15.94,15.92,15.93,33000.0,13.6241,13.6241,13.607,13.6156,33000.0
2013-09-10 13:45:00,15.93,15.94,15.92,15.93,37700.0,13.6156,13.6241,13.607,13.6156,37700.0
2013-09-10 13:50:00,15.93,15.94,15.92,15.92,32900.0,13.6156,13.6241,13.607,13.607,32900.0
2013-09-10 13:55:00,15.93,15.94,15.93,15.93,17300.0,13.6156,13.6241,13.6156,13.6156,17300.0
2013-09-10 14:00:00,15.94,15.94,15.92,15.93,33500.0,13.6241,13.6241,13.607,13.6156,33500.0
2013-09-10 14:05:00,15.93,15.95,15.92,15.92,91500.0,13.6156,13.6327,13.607,13.607,91500.0
2013-09-10 14:10:00,15.91,15.94,15.9,15.93,69000.0,13.5985,13.6241,13.5899,13.6156,69000.0
2013-09-10 14:15:00,15.93,15.93,15.91,15.91,39600.0,13.6156,13.6156,13.5985,13.5985,39600.0
2013-09-10 14:20:00,15.91,15.93,15.91,15.91,48300.0,13.5985,13.6156,13.5985,13.5985,48300.0
2013-09-10 14:25:00,15.91,15.91,15.9,15.91,18200.0,13.5985,13.5985,13.5899,13.5985,18200.0
2013-09-10 14:30:00,15.91,15.91,15.88,15.89,96400.0,13.5985,13.5985,13.5728,13.5814,96400.0
2013-09-10 14:35:00,15.89,15.92,15.89,15.9,130600.0,13.5814,13.607,13.5814,13.5899,130600.0
2013-09-10 14:40:00,15.9,15.92,15.89,15.92,100700.0,13.5899,13.607,13.5814,13.607,100700.0
2013-09-10 14:45:00,15.92,15.92,15.9,15.9,40400.0,13.607,13.607,13.5899,13.5899,40400.0
2013-09-10 14:50:00,15.9,15.91,15.89,15.91,54400.0,13.5899,13.5985,13.5814,13.5985,54400.0
2013-09-10 14:55:00,15.91,15.95,15.91,15.95,60600.0,13.5985,13.6327,13.5985,13.6327,60600.0
2013-09-10 15:00:00,15.94,15.95,15.93,15.94,55800.0,13.6241,13.6327,13.6156,13.6241,55800.0
2013-09-10 15:05:00,15.93,15.94,15.92,15.94,83100.0,13.6156,13.6241,13.607,13.6241,83100.0
2013-09-10 15:10:00,15.94,15.96,15.94,15.94,128100.0,13.6241,13.6412,13.6241,13.6241,128100.0
2013-09-10 15:15:00,15.93,15.95,15.93,15.95,67100.0,13.6156,13.6327,13.6156,13.6327,67100.0
2013-09-10 15:20:00,15.95,15.95,15.94,15.95,30700.0,13.6327,13.6327,13.6241,13.6327,30700.0
2013-09-10 15:25:00,15.95,15.96,15.94,15.96,66900.0,13.6327,13.6412,13.6241,13.6412,66900.0
2013-09-10 15:30:00,15.96,15.97,15.95,15.97,58700.0,13.6412,13.6497,13.6327,13.6497,58700.0
2013-09-10 15:35:00,15.97,15.98,15.96,15.98,71200.0,13.6497,13.6583,13.6412,13.6583,71200.0
2013-09-10 15:40:00,15.98,15.99,15.97,15.99,105000.0,13.6583,13.6668,13.6497,13.6668,105000.0
2013-09-10 15:45:00,15.99,15.99,15.97,15.99,259400.0,13.6668,13.6668,13.6497,13.6668,259400.0
2013-09-10 15:50:00,15.99,15.99,15.96,15.97,274100.0,13.6668,13.6668,13.6412,13.6497,274100.0
2013-09-10 15:55:00,15.96,15.98,15.96,15.98,343300.0,13.6412,13.6583,13.6412,13.6583,343300.0
2013-09-11 09:30:00,15.99,16.0,15.9,15.91,313100.0,13.6668,13.6754,13.5899,13.5985,313100.0
2013-09-11 09:35:00,15.91,15.96,15.91,15.96,143800.0,13.5985,13.6412,13.5985,13.6412,143800.0
2013-09-11 09:40:00,15.96,15.97,15.92,15.95,131100.0,13.6412,13.6497,13.607,13.6327,131100.0
2013-09-11 09:45:00,15.95,15.97,15.87,15.87,158400.0,13.6327,13.6497,13.5643,13.5643,158400.0
2013-09-11 09:50:00,15.86,15.88,15.81,15.85,150100.0,13.5557,13.5728,13.513,13.5472,150100.0
2013-09-11 09:55:00,15.84,15.85,15.76,15.8,226800.0,13.5386,13.5472,13.4703,13.5044,226800.0
2013-09-11 10:00:00,15.79,15.85,15.77,15.84,188700.0,13.4959,13.5472,13.4788,13.5386,188700.0
2013-09-11 10:05:00,15.84,15.89,15.83,15.83,177600.0,13.5386,13.5814,13.5301,13.5301,177600.0
2013-09-11 10:10:00,15.83,15.87,15.81,15.84,148400.0,13.5301,13.5643,13.513,13.5386,148400.0
2013-09-11 10:15:00,15.84,15.85,15.82,15.84,109600.0,13.5386,13.5472,13.5215,13.5386,109600.0
2013-09-11 10:20:00,15.83,15.87,15.83,15.86,83500.0,13.5301,13.5643,13.5301,13.5557,83500.0
2013-09-11 10:25:00,15.86,15.87,15.85,15.86,78500.0,13.5557,13.5643,13.5472,13.5557,78500.0
2013-09-11 10:30:00,15.87,15.9,15.86,15.9,57600.0,13.5643,13.5899,13.5557,13.5899,57600.0
2013-09-11 10:35:00,15.9,15.91,15.89,15.89,96100.0,13.5899,13.5985,13.5814,13.5814,96100.0
2013-09-11 10:40:00,15.89,15.93,15.89,15.91,247200.0,13.5814,13.6156,13.5814,13.5985,247200.0
2013-09-11 10:45:00,15.91,15.95,15.9,15.93,189200.0,13.5985,13.6327,13.5899,13.6156,189200.0
2013-09-11 10:50:00,15.93,15.97,15.92,15.97,80400.0,13.6156,13.6497,13.607,13.6497,80400.0
2013-09-11 10:55:00,15.97,16.0,15.96,15.99,131700.0,13.6497,13.6754,13.6412,13.6668,131700.0
2013-09-11 11:00:00,15.99,16.0,15.98,15.99,154500.0,13.6668,13.6754,13.6583,13.6668,154500.0
2013-09-11 11:05:00,15.99,16.0,15.98,16.0,178700.0,13.6668,13.6754,13.6583,13.6754,178700.0
2013-09-11 11:10:00,16.0,16.0,15.98,15.99,187200.0,13.6754,13.6754,13.6583,13.6668,187200.0
2013-09-11 11:15:00,15.99,15.99,15.96,15.96,123400.0,13.6668,13.6668,13.6412,13.6412,123400.0
2013-09-11 11:20:00,15.96,15.96,15.94,15.96,105100.0,13.6412,13.6412,13.6241,13.6412,105100.0
2013-09-11 11:25:00,15.96,15.96,15.95,15.96,25100.0,13.6412,13.6412,13.6327,13.6412,25100.0
2013-09-11 11:30:00,15.96,15.99,15.95,15.97,89100.0,13.6412,13.6668,13.6327,13.6497,89100.0
2013-09-11 11:35:00,15.98,16.0,15.97,15.98,134900.0,13.6583,13.6754,13.6497,13.6583,134900.0
2013-09-11 11:40:00,15.98,15.99,15.97,15.98,59600.0,13.6583,13.6668,13.6497,13.6583,59600.0
2013-09-11 11:45:00,15.99,15.99,15.98,15.98,7300.0,13.6668,13.6668,13.6583,13.6583,7300.0
2013-09-11 11:50:00,15.99,15.99,15.97,15.97,45300.0,13.6668,13.6668,13.6497,13.6497,45300.0
2013-09-11 11:55:00,15.97,15.98,15.96,15.96,34900.0,13.6497,13.6583,13.6412,13.6412,34900.0
2013-09-11 12:00:00,15.96,15.97,15.95,15.95,53300.0,13.6412,13.6497,13.6327,13.6327,53300.0
2013-09-11 12:05:00,15.96,15.96,15.95,15.95,38400.0,13.6412,13.6412,13.6327,13.6327,38400.0
2013-09-11 12:10:00,15.96,15.99,15.95,15.99,58100.0,13.6412,13.6668,13.6327,13.6668,58100.0
2013-09-11 12:15:00,15.99,16.01,15.98,16.0,583300.0,13.6668,13.6839,13.6583,13.6754,583300.0
2013-09-11 12:20:00,16.0,16.02,16.0,16.01,210200.0,13.6754,13.6925,13.6754,13.6839,210200.0
2013-09-11 12:25:00,16.0,16.02,16.0,16.01,130200.0,13.6754,13.6925,13.6754,13.6839,130200.0
2013-09-11 12:30:00,16.01,16.02,16.0,16.0,86800.0,13.6839,13.6925,13.6754,13.6754,86800.0
2013-09-11 12:35:00,16.01,16.02,16.0,16.02,65200.0,13.6839,13.6925,13.6754,13.6925,65200.0
2013-09-11 12:40:00,16.02,16.02,16.0,16.0,41900.0,13.6925,13.6925,13.6754,13.6754,41900.0
2013-09-11 12:45:00,16.01,16.01,15.99,16.0,181000.0,13.6839,13.6839,13.6668,13.6754,181000.0
2013-09-11 12:50:00,16.0,16.01,16.0,16.0,49800.0,13.6754,13.6839,13.6754,13.6754,49800.0
2013-09-11 12:55:00,16.0,16.03,16.0,16.02,127100.0,13.6754,13.701,13.6754,13.6925,127100.0
2013-09-11 13:00:00,16.02,16.03,15.98,15.98,786900.0,13.6925,13.701,13.6583,13.6583,786900.0
2013-09-11 13:05:00,15.98,15.99,15.97,15.99,89900.0,13.6583,13.6668,13.6497,13.6668,89900.0
2013-09-11 13:10:00,15.98,16.0,15.98,16.0,34900.0,13.6583,13.6754,13.6583,13.6754,34900.0
2013-09-11 13:15:00,16.0,16.0,15.99,15.99,91000.0,13.6754,13.6754,13.6668,13.6668,91000.0
2013-09-11 13:20:00,15.99,16.0,15.99,16.0,517700.0,13.6668,13.6754,13.6668,13.6754,517700.0
2013-09-11 13:25:00,15.99,16.0,15.97,15.98,312800.0,13.6668,13.6754,13.6497,13.6583,312800.0
2013-09-11 13:30:00,15.98,15.99,15.97,15.98,75400.0,13.6583,13.6668,13.6497,13.6583,75400.0
2013-09-11 13:35:00,15.99,16.0,15.97,15.97,74200.0,13.6668,13.6754,13.6497,13.6497,74200.0
2013-09-11 13:40:00,15.97,15.98,15.97,15.97,25300.0,13.6497,13.6583,13.6497,13.6497,25300.0
2013-09-11 13:45:00,15.97,15.98,15.96,15.96,96800.0,13.6497,13.6583,13.6412,13.6412,96800.0
2013-09-11 13:50:00,15.97,15.97,15.93,15.95,108200.0,13.6497,13.6497,13.6156,13.6327,108200.0
2013-09-11 13:55:00,15.94,15.95,15.94,15.95,16500.0,13.6241,13.6327,13.6241,13.6327,16500.0
2013-09-11 14:00:00,15.95,15.96,15.93,15.95,121300.0,13.6327,13.6412,13.6156,13.6327,121300.0
2013-09-11 14:05:00,15.95,15.95,15.94,15.94,23700.0,13.6327,13.6327,13.6241,13.6241,23700.0
2013-09-11 14:10:00,15.95,15.96,15.91,15.91,223800.0,13.6327,13.6412,13.5985,13.5985,223800.0
2013-09-11 14:15:00,15.92,15.94,15.9,15.93,202100.0,13.607,13.6241,13.5899,13.6156,202100.0
2013-09-11 14:20:00,15.94,15.95,15.93,15.95,39700.0,13.6241,13.6327,13.6156,13.6327,39700.0
2013-09-11 14:25:00,15.95,15.96,15.95,15.96,23500.0,13.6327,13.6412,13.6327,13.6412,23500.0
2013-09-11 14:30:00,15.96,15.97,15.95,15.97,83800.0,13.6412,13.6497,13.6327,13.6497,83800.0
2013-09-11 14:35:00,15.97,15.97,15.94,15.94,133000.0,13.6497,13.6497,13.6241,13.6241,133000.0
2013-09-11 14:40:00,15.95,15.96,15.94,15.95,91300.0,13.6327,13.6412,13.6241,13.6327,91300.0
2013-09-11 14:45:00,15.95,15.95,15.94,15.95,18100.0,13.6327,13.6327,13.6241,13.6327,18100.0
2013-09-11 14:50:00,15.95,15.95,15.94,15.95,30400.0,13.6327,13.6327,13.6241,13.6327,30400.0
2013-09-11 14:55:00,15.95,15.95,15.93,15.95,116700.0,13.6327,13.6327,13.6156,13.6327,116700.0
2013-09-11 15:00:00,15.95,15.95,15.93,15.94,69900.0,13.6327,13.6327,13.6156,13.6241,69900.0
2013-09-11 15:05:00,15.94,15.95,15.93,15.93,84000.0,13.6241,13.6327,13.6156,13.6156,84000.0
2013-09-11 15:10:00,15.94,15.95,15.91,15.92,227800.0,13.6241,13.6327,13.5985,13.607,227800.0
2013-09-11 15:15:00,15.92,15.93,15.88,15.89,142200.0,13.607,13.6156,13.5728,13.5814,142200.0
2013-09-11 15:20:00,15.89,15.91,15.87,15.91,140400.0,13.5814,13.5985,13.5643,13.5985,140400.0
2013-09-11 15:25:00,15.91,15.92,15.9,15.91,178600.0,13.5985,13.607,13.5899,13.5985,178600.0
2013-09-11 15:30:00,15.91,15.93,15.9,15.91,147900.0,13.5985,13.6156,13.5899,13.5985,147900.0
2013-09-11 15:35:00,15.92,15.92,15.9,15.92,132700.0,13.607,13.607,13.5899,13.607,132700.0
2013-09-11 15:40:00,15.92,15.93,15.91,15.93,57800.0,13.607,13.6156,13.5985,13.6156,57800.0
2013-09-11 15:45:00,15.92,15.93,15.92,15.93,93200.0,13.607,13.6156,13.607,13.6156,93200.0
2013-09-11 15:50:00,15.93,15.94,15.91,15.91,266100.0,13.6156,13.6241,13.5985,13.5985,266100.0
2013-09-11 15:55:00,15.91,15.92,15.91,15.92,374300.0,13.5985,13.607,13.5985,13.607,374300.0
2013-09-12 09:30:00,15.94,15.99,15.94,15.96,127000.0,13.6241,13.6668,13.6241,13.6412,127000.0
2013-09-12 09:35:00,15.96,15.96,15.85,15.86,78500.0,13.6412,13.6412,13.5472,13.5557,78500.0
2013-09-12 09:40:00,15.87,15.89,15.83,15.89,125800.0,13.5643,13.5814,13.5301,13.5814,125800.0
2013-09-12 09:45:00,15.89,15.97,15.89,15.9,367600.0,13.5814,13.6497,13.5814,13.5899,367600.0
2013-09-12 09:50:00,15.9,15.98,15.9,15.96,226300.0,13.5899,13.6583,13.5899,13.6412,226300.0
2013-09-12 09:55:00,15.97,15.99,15.96,15.99,36400.0,13.6497,13.6668,13.6412,13.6668,36400.0
2013-09-12 10:00:00,15.98,15.99,15.96,15.99,189000.0,13.6583,13.6668,13.6412,13.6668,189000.0
2013-09-12 10:05:00,15.99,16.0,15.96,15.96,306300.0,13.6668,13.6754,13.6412,13.6412,306300.0
2013-09-12 10:10:00,15.96,15.97,15.96,15.97,112500.0,13.6412,13.6497,13.6412,13.6497,112500.0
2013-09-12 10:15:00,15.97,15.97,15.92,15.94,146000.0,13.6497,13.6497,13.607,13.6241,146000.0
2013-09-12 10:20:00,15.94,15.96,15.94,15.95,43400.0,13.6241,13.6412,13.6241,13.6327,43400.0
2013-09-12 10:25:00,15.96,15.97,15.95,15.96,78200.0,13.6412,13.6497,13.6327,13.6412,78200.0
2013-09-12 10:30:00,15.96,15.98,15.94,15.98,86800.0,13.6412,13.6583,13.6241,13.6583,86800.0
2013-09-12 10:35:00,15.98,15.98,15.94,15.95,61900.0,13.6583,13.6583,13.6241,13.6327,61900.0
2013-09-12 10:40:00,15.95,15.97,15.95,15.97,57400.0,13.6327,13.6497,13.6327,13.6497,57400.0
2013-09-12 10:45:00,15.97,15.97,15.95,15.95,85400.0,13.6497,13.6497,13.6327,13.6327,85400.0
2013-09-12 10:50:00,15.96,15.96,15.94,15.94,55700.0,13.6412,13.6412,13.6241,13.6241,55700.0
2013-09-12 10:55:00,15.94,15.95,15.9,15.91,74500.0,13.6241,13.6327,13.5899,13.5985,74500.0
2013-09-12 11:00:00,15.91,15.93,15.9,15.93,142500.0,13.5985,13.6156,13.5899,13.6156,142500.0
2013-09-12 11:05:00,15.93,15.93,15.91,15.92,60900.0,13.6156,13.6156,13.5985,13.607,60900.0
2013-09-12 11:10:00,15.92,15.92,15.89,15.9,34800.0,13.607,13.607,13.5814,13.5899,34800.0
2013-09-12 11:15:00,15.89,15.9,15.85,15.85,51800.0,13.5814,13.5899,13.5472,13.5472,51800.0
2013-09-12 11:20:00,15.85,15.89,15.85,15.89,154000.0,13.5472,13.5814,13.5472,13.5814,154000.0
2013-09-12 11:25:00,15.89,15.91,15.88,15.91,125300.0,13.5814,13.5985,13.5728,13.5985,125300.0
2013-09-12 11:30:00,15.91,15.91,15.88,15.89,103400.0,13.5985,13.5985,13.5728,13.5814,103400.0
2013-09-12 11:35:00,15.89,15.9,15.87,15.87,73100.0,13.5814,13.5899,13.5643,13.5643,73100.0
2013-09-12 11:40:00,15.88,15.89,15.87,15.89,44800.0,13.5728,13.5814,13.5643,13.5814,44800.0
2013-09-12 11:45:00,15.89,15.9,15.89,15.9,44600.0,13.5814,13.5899,13.5814,13.5899,44600.0
2013-09-12 11:50:00,15.9,15.92,15.89,15.91,82600.0,13.5899,13.607,13.5814,13.5985,82600.0
2013-09-12 11:55:00,15.91,15.92,15.9,15.91,132100.0,13.5985,13.607,13.5899,13.5985,132100.0
2013-09-12 12:00:00,15.91,15.91,15.87,15.87,36600.0,13.5985,13.5985,13.5643,13.5643,36600.0
2013-09-12 12:05:00,15.88,15.88,15.87,15.87,42500.0,13.5728,13.5728,13.5643,13.5643,42500.0
2013-09-12 12:10:00,15.87,15.88,15.86,15.88,22700.0,13.5643,13.5728,13.5557,13.5728,22700.0
2013-09-12 12:15:00,15.88,15.89,15.87,15.87,31800.0,13.5728,13.5814,13.5643,13.5643,31800.0
2013-09-12 12:20:00,15.87,15.88,15.85,15.85,20800.0,13.5643,13.5728,13.5472,13.5472,20800.0
2013-09-12 12:25:00,15.86,15.87,15.85,15.87,33300.0,13.5557,13.5643,13.5472,13.5643,33300.0
2013-09-12 12:30:00,15.87,15.89,15.86,15.87,160300.0,13.5643,13.5814,13.5557,13.5643,160300.0
2013-09-12 12:35:00,15.87,15.87,15.86,15.87,52700.0,13.5643,13.5643,13.5557,13.5643,52700.0
2013-09-12 12:40:00,15.87,15.87,15.85,15.85,62300.0,13.5643,13.5643,13.5472,13.5472,62300.0
2013-09-12 12:45:00,15.86,15.86,15.84,15.85,119300.0,13.5557,13.5557,13.5386,13.5472,119300.0
2013-09-12 12:50:00,15.85,15.85,15.84,15.85,38200.0,13.5472,13.5472,13.5386,13.5472,38200.0
2013-09-12 12:55:00,15.84,15.86,15.84,15.86,88500.0,13.5386,13.5557,13.5386,13.5557,88500.0
2013-09-12 13:00:00,15.86,15.87,15.85,15.87,45800.0,13.5557,13.5643,13.5472,13.5643,45800.0
2013-09-12 13:05:00,15.87,15.88,15.86,15.88,78100.0,13.5643,13.5728,13.5557,13.5728,78100.0
2013-09-12 13:10:00,15.88,15.88,15.87,15.88,58500.0,13.5728,13.5728,13.5643,13.5728,58500.0
2013-09-12 13:15:00,15.88,15.9,15.88,15.9,106200.0,13.5728,13.5899,13.5728,13.5899,106200.0
2013-09-12 13:20:00,15.9,15.91,15.88,15.88,228700.0,13.5899,13.5985,13.5728,13.5728,228700.0
2013-09-12 13:25:00,15.89,15.9,15.89,15.9,60700.0,13.5814,13.5899,13.5814,13.5899,60700.0
2013-09-12 13:30:00,15.9,15.9,15.88,15.89,72600.0,13.5899,13.5899,13.5728,13.5814,72600.0
2013-09-12 13:35:00,15.89,15.9,15.87,15.89,105500.0,13.5814,13.5899,13.5643,13.5814,105500.0
2013-09-12 13:40:00,15.89,15.89,15.87,15.87,42600.0,13.5814,13.5814,13.5643,13.5643,42600.0
2013-09-12 13:45:00,15.88,15.88,15.86,15.87,43000.0,13.5728,13.5728,13.5557,13.5643,43000.0
2013-09-12 13:50:00,15.87,15.9,15.87,15.9,223400.0,13.5643,13.5899,13.5643,13.5899,223400.0
2013-09-12 13:55:00,15.9,15.9,15.89,15.9,94900.0,13.5899,13.5899,13.5814,13.5899,94900.0
2013-09-12 14:00:00,15.9,15.91,15.89,15.91,46100.0,13.5899,13.5985,13.5814,13.5985,46100.0
2013-09-12 14:05:00,15.91,15.91,15.9,15.91,18400.0,13.5985,13.5985,13.5899,13.5985,18400.0
2013-09-12 14:10:00,15.91,15.91,15.9,15.9,57200.0,13.5985,13.5985,13.5899,13.5899,57200.0
2013-09-12 14:15:00,15.91,15.92,15.9,15.91,132100.0,13.5985,13.607,13.5899,13.5985,132100.0
2013-09-12 14:20:00,15.91,15.92,15.9,15.91,87900.0,13.5985,13.607,13.5899,13.5985,87900.0
2013-09-12 14:25:00,15.91,15.92,15.9,15.91,75900.0,13.5985,13.607,13.5899,13.5985,75900.0
2013-09-12 14:30:00,15.91,15.93,15.9,15.92,178200.0,13.5985,13.6156,13.5899,13.607,178200.0
2013-09-12 14:35:00,15.93,15.93,15.91,15.92,100100.0,13.6156,13.6156,13.5985,13.607,100100.0
2013-09-12 14:40:00,15.91,15.93,15.91,15.93,42100.0,13.5985,13.6156,13.5985,13.6156,42100.0
2013-09-12 14:45:00,15.93,15.94,15.92,15.94,86400.0,13.6156,13.6241,13.607,13.6241,86400.0
2013-09-12 14:50:00,15.94,15.95,15.94,15.95,45800.0,13.6241,13.6327,13.6241,13.6327,45800.0
2013-09-12 14:55:00,15.95,15.96,15.93,15.94,131200.0,13.6327,13.6412,13.6156,13.6241,131200.0
2013-09-12 15:00:00,15.94,15.94,15.92,15.92,55800.0,13.6241,13.6241,13.607,13.607,55800.0
2013-09-12 15:05:00,15.93,15.93,15.92,15.92,160300.0,13.6156,13.6156,13.607,13.607,160300.0
2013-09-12 15:10:00,15.92,15.93,15.92,15.93,62700.0,13.607,13.6156,13.607,13.6156,62700.0
2013-09-12 15:15:00,15.92,15.95,15.92,15.94,283100.0,13.607,13.6327,13.607,13.6241,283100.0
2013-09-12 15:20:00,15.94,15.96,15.93,15.95,345900.0,13.6241,13.6412,13.6156,13.6327,345900.0
2013-09-12 15:25:00,15.94,15.95,15.93,15.93,76400.0,13.6241,13.6327,13.6156,13.6156,76400.0
2013-09-12 15:30:00,15.93,15.94,15.91,15.92,203000.0,13.6156,13.6241,13.5985,13.607,203000.0
2013-09-12 15:35:00,15.93,15.94,15.92,15.93,136600.0,13.6156,13.6241,13.607,13.6156,136600.0
2013-09-12 15:40:00,15.93,15.93,15.91,15.91,68800.0,13.6156,13.6156,13.5985,13.5985,68800.0
2013-09-12 15:45:00,15.91,15.92,15.89,15.91,162600.0,13.5985,13.607,13.5814,13.5985,162600.0
2013-09-12 15:50:00,15.91,15.91,15.89,15.91,141000.0,13.5985,13.5985,13.5814,13.5985,141000.0
2013-09-12 15:55:00,15.91,15.94,15.9,15.94,589400.0,13.5985,13.6241,13.5899,13.6241,589400.0
2013-09-13 09:30:00,15.94,16.02,15.94,15.99,237800.0,13.6241,13.6925,13.6241,13.6668,237800.0
2013-09-13 09:35:00,16.0,16.0,15.96,15.99,102900.0,13.6754,13.6754,13.6412,13.6668,102900.0
2013-09-13 09:40:00,15.99,15.99,15.95,15.95,60400.0,13.6668,13.6668,13.6327,13.6327,60400.0
2013-09-13 09:45:00,15.95,15.97,15.94,15.94,66800.0,13.6327,13.6497,13.6241,13.6241,66800.0
2013-09-13 09:50:00,15.94,15.95,15.93,15.93,187600.0,13.6241,13.6327,13.6156,13.6156,187600.0
2013-09-13 09:55:00,15.93,15.93,15.89,15.91,65000.0,13.6156,13.6156,13.5814,13.5985,65000.0
2013-09-13 10:00:00,15.9,15.92,15.86,15.88,184700.0,13.5899,13.607,13.5557,13.5728,184700.0
2013-09-13 10:05:00,15.87,15.88,15.82,15.83,209100.0,13.5643,13.5728,13.5215,13.5301,209100.0
2013-09-13 10:10:00,15.84,15.84,15.82,15.82,146600.0,13.5386,13.5386,13.5215,13.5215,146600.0
2013-09-13 10:15:00,15.82,15.82,15.76,15.79,129200.0,13.5215,13.5215,13.4703,13.4959,129200.0
2013-09-13 10:20:00,15.78,15.81,15.77,15.8,121900.0,13.4874,13.513,13.4788,13.5044,121900.0
2013-09-13 10:25:00,15.8,15.83,15.8,15.82,156700.0,13.5044,13.5301,13.5044,13.5215,156700.0
2013-09-13 10:30:00,15.82,15.83,15.81,15.83,60700.0,13.5215,13.5301,13.513,13.5301,60700.0
2013-09-13 10:35:00,15.83,15.84,15.83,15.84,32000.0,13.5301,13.5386,13.5301,13.5386,32000.0
2013-09-13 10:40:00,15.84,15.86,15.84,15.86,45400.0,13.5386,13.5557,13.5386,13.5557,45400.0
2013-09-13 10:45:00,15.86,15.86,15.83,15.84,92500.0,13.5557,13.5557,13.5301,13.5386,92500.0
2013-09-13 10:50:00,15.85,15.85,15.84,15.85,5900.0,13.5472,13.5472,13.5386,13.5472,5900.0
2013-09-13 10:55:00,15.84,15.86,15.84,15.86,25900.0,13.5386,13.5557,13.5386,13.5557,25900.0
2013-09-13 11:00:00,15.86,15.86,15.83,15.84,80700.0,13.5557,13.5557,13.5301,13.5386,80700.0
2013-09-13 11:05:00,15.84,15.84,15.83,15.83,61400.0,13.5386,13.5386,13.5301,13.5301,61400.0
2013-09-13 11:10:00,15.84,15.86,15.83,15.86,129200.0,13.5386,13.5557,13.5301,13.5557,129200.0
2013-09-13 11:15:00,15.86,15.87,15.84,15.84,180900.0,13.5557,13.5643,13.5386,13.5386,180900.0
2013-09-13 11:20:00,15.85,15.85,15.82,15.84,48900.0,13.5472,13.5472,13.5215,13.5386,48900.0
2013-09-13 11:25:00,15.84,15.85,15.83,15.84,50200.0,13.5386,13.5472,13.5301,13.5386,50200.0
2013-09-13 11:30:00,15.84,15.86,15.84,15.85,73300.0,13.5386,13.5557,13.5386,13.5472,73300.0
2013-09-13 11:35:00,15.85,15.86,15.84,15.86,49100.0,13.5472,13.5557,13.5386,13.5557,49100.0
2013-09-13 11:40:00,15.86,15.86,15.84,15.84,78900.0,13.5557,13.5557,13.5386,13.5386,78900.0
2013-09-13 11:45:00,15.85,15.85,15.83,15.84,128200.0,13.5472,13.5472,13.5301,13.5386,128200.0
2013-09-13 11:50:00,15.84,15.85,15.83,15.83,171100.0,13.5386,13.5472,13.5301,13.5301,171100.0
2013-09-13 11:55:00,15.84,15.84,15.82,15.83,193000.0,13.5386,13.5386,13.5215,13.5301,193000.0
2013-09-13 12:00:00,15.82,15.84,15.82,15.84,41500.0,13.5215,13.5386,13.5215,13.5386,41500.0
2013-09-13 12:05:00,15.83,15.86,15.83,15.85,77700.0,13.5301,13.5557,13.5301,13.5472,77700.0
2013-09-13 12:10:00,15.84,15.85,15.83,15.84,38000.0,13.5386,13.5472,13.5301,13.5386,38000.0
2013-09-13 12:15:00,15.84,15.86,15.84,15.86,53000.0,13.5386,13.5557,13.5386,13.5557,53000.0
2013-09-13 12:20:00,15.86,15.87,15.85,15.85,95200.0,13.5557,13.5643,13.5472,13.5472,95200.0
2013-09-13 12:25:00,15.85,15.86,15.84,15.85,50900.0,13.5472,13.5557,13.5386,13.5472,50900.0
2013-09-13 12:30:00,15.84,15.87,15.84,15.87,117000.0,13.5386,13.5643,13.5386,13.5643,117000.0
2013-09-13 12:35:00,15.87,15.87,15.83,15.83,110300.0,13.5643,13.5643,13.5301,13.5301,110300.0
2013-09-13 12:40:00,15.83,15.84,15.83,15.83,10200.0,13.5301,13.5386,13.5301,13.5301,10200.0
2013-09-13 12:45:00,15.83,15.85,15.83,15.84,86000.0,13.5301,13.5472,13.5301,13.5386,86000.0
2013-09-13 12:50:00,15.84,15.84,15.83,15.84,20900.0,13.5386,13.5386,13.5301,13.5386,20900.0
2013-09-13 12:55:00,15.84,15.84,15.83,15.84,12300.0,13.5386,13.5386,13.5301,13.5386,12300.0
2013-09-13 13:00:00,15.84,15.85,15.83,15.85,44800.0,13.5386,13.5472,13.5301,13.5472,44800.0
2013-09-13 13:05:00,15.85,15.85,15.83,15.84,30000.0,13.5472,13.5472,13.5301,13.5386,30000.0
2013-09-13 13:10:00,15.84,15.85,15.84,15.85,51400.0,13.5386,13.5472,13.5386,13.5472,51400.0
2013-09-13 13:15:00,15.85,15.85,15.82,15.82,28500.0,13.5472,13.5472,13.5215,13.5215,28500.0
2013-09-13 13:20:00,15.83,15.84,15.82,15.83,50100.0,13.5301,13.5386,13.5215,13.5301,50100.0
2013-09-13 13:25:00,15.84,15.85,15.82,15.83,245900.0,13.5386,13.5472,13.5215,13.5301,245900.0
2013-09-13 13:30:00,15.83,15.84,15.82,15.84,47000.0,13.5301,13.5386,13.5215,13.5386,47000.0
2013-09-13 13:35:00,15.84,15.84,15.82,15.83,29400.0,13.5386,13.5386,13.5215,13.5301,29400.0
2013-09-13 13:40:00,15.83,15.86,15.83,15.86,66200.0,13.5301,13.5557,13.5301,13.5557,66200.0
2013-09-13 13:45:00,15.86,15.87,15.85,15.87,25100.0,13.5557,13.5643,13.5472,13.5643,25100.0
2013-09-13 13:50:00,15.87,15.88,15.86,15.87,16600.0,13.5643,13.5728,13.5557,13.5643,16600.0
2013-09-13 13:55:00,15.87,15.88,15.87,15.88,78500.0,13.5643,13.5728,13.5643,13.5728,78500.0
2013-09-13 14:00:00,15.87,15.88,15.87,15.88,39300.0,13.5643,13.5728,13.5643,13.5728,39300.0
2013-09-13 14:05:00,15.88,15.89,15.87,15.89,40300.0,13.5728,13.5814,13.5643,13.5814,40300.0
2013-09-13 14:10:00,15.89,15.91,15.89,15.91,33400.0,13.5814,13.5985,13.5814,13.5985,33400.0
2013-09-13 14:15:00,15.91,15.91,15.88,15.88,274400.0,13.5985,13.5985,13.5728,13.5728,274400.0
2013-09-13 14:20:00,15.88,15.89,15.87,15.87,61800.0,13.5728,13.5814,13.5643,13.5643,61800.0
2013-09-13 14:25:00,15.88,15.89,15.88,15.88,183800.0,13.5728,13.5814,13.5728,13.5728,183800.0
2013-09-13 14:30:00,15.88,15.88,15.87,15.88,14800.0,13.5728,13.5728,13.5643,13.5728,14800.0
2013-09-13 14:35:00,15.88,15.89,15.87,15.87,149000.0,13.5728,13.5814,13.5643,13.5643,149000.0
2013-09-13 14:40:00,15.88,15.88,15.87,15.87,34200.0,13.5728,13.5728,13.5643,13.5643,34200.0
2013-09-13 14:45:00,15.87,15.88,15.87,15.88,16500.0,13.5643,13.5728,13.5643,13.5728,16500.0
2013-09-13 14:50:00,15.87,15.9,15.87,15.88,75600.0,13.5643,13.5899,13.5643,13.5728,75600.0
2013-09-13 14:55:00,15.89,15.9,15.88,15.9,31900.0,13.5814,13.5899,13.5728,13.5899,31900.0
2013-09-13 15:00:00,15.9,15.9,15.88,15.88,32600.0,13.5899,13.5899,13.5728,13.5728,32600.0
2013-09-13 15:05:00,15.89,15.89,15.88,15.88,16400.0,13.5814,13.5814,13.5728,13.5728,16400.0
2013-09-13 15:10:00,15.89,15.89,15.87,15.89,129100.0,13.5814,13.5814,13.5643,13.5814,129100.0
2013-09-13 15:15:00,15.89,15.89,15.87,15.88,51600.0,13.5814,13.5814,13.5643,13.5728,51600.0
2013-09-13 15:20:00,15.87,15.9,15.87,15.89,105300.0,13.5643,13.5899,13.5643,13.5814,105300.0
2013-09-13 15:25:00,15.9,15.91,15.89,15.91,62900.0,13.5899,13.5985,13.5814,13.5985,62900.0
2013-09-13 15:30:00,15.91,15.91,15.89,15.9,82200.0,13.5985,13.5985,13.5814,13.5899,82200.0
2013-09-13 15:35:00,15.9,15.92,15.89,15.91,264800.0,13.5899,13.607,13.5814,13.5985,264800.0
2013-09-13 15:40:00,15.91,15.91,15.9,15.91,40900.0,13.5985,13.5985,13.5899,13.5985,40900.0
2013-09-13 15:45:00,15.91,15.91,15.88,15.88,260600.0,13.5985,13.5985,13.5728,13.5728,260600.0
2013-09-13 15:50:00,15.88,15.89,15.87,15.89,142100.0,13.5728,13.5814,13.5643,13.5814,142100.0
2013-09-13 15:55:00,15.89,15.93,15.89,15.91,431700.0,13.5814,13.6156,13.5814,13.5985,431700.0
2013-09-16 09:30:00,16.08,16.14,16.06,16.12,539300.0,13.7438,13.795,13.7267,13.778,539300.0
2013-09-16 09:35:00,16.12,16.16,16.09,16.09,700700.0,13.778,13.8121,13.7523,13.7523,700700.0
2013-09-16 09:40:00,16.09,16.1,16.07,16.08,240900.0,13.7523,13.7609,13.7352,13.7438,240900.0
2013-09-16 09:45:00,16.09,16.09,15.97,16.03,553000.0,13.7523,13.7523,13.6497,13.701,553000.0
2013-09-16 09:50:00,16.03,16.03,15.97,16.0,140200.0,13.701,13.701,13.6497,13.6754,140200.0
2013-09-16 09:55:00,16.0,16.05,15.99,16.02,159700.0,13.6754,13.7181,13.6668,13.6925,159700.0
2013-09-16 10:00:00,16.01,16.03,15.97,15.99,220000.0,13.6839,13.701,13.6497,13.6668,220000.0
2013-09-16 10:05:00,16.0,16.01,15.99,16.0,84400.0,13.6754,13.6839,13.6668,13.6754,84400.0
2013-09-16 10:10:00,15.99,16.01,15.99,16.0,120400.0,13.6668,13.6839,13.6668,13.6754,120400.0
2013-09-16 10:15:00,16.0,16.03,16.0,16.0,231400.0,13.6754,13.701,13.6754,13.6754,231400.0
2013-09-16 10:20:00,16.0,16.01,15.99,15.99,106700.0,13.6754,13.6839,13.6668,13.6668,106700.0
2013-09-16 10:25:00,15.99,16.01,15.98,15.99,121200.0,13.6668,13.6839,13.6583,13.6668,121200.0
2013-09-16 10:30:00,15.99,16.01,15.98,15.99,204300.0,13.6668,13.6839,13.6583,13.6668,204300.0
2013-09-16 10:35:00,15.98,16.0,15.96,15.99,108900.0,13.6583,13.6754,13.6412,13.6668,108900.0
2013-09-16 10:40:00,15.99,16.01,15.96,15.97,148200.0,13.6668,13.6839,13.6412,13.6497,148200.0
2013-09-16 10:45:00,15.97,15.99,15.96,15.99,180800.0,13.6497,13.6668,13.6412,13.6668,180800.0
2013-09-16 10:50:00,15.99,16.0,15.98,15.99,106000.0,13.6668,13.6754,13.6583,13.6668,106000.0
2013-09-16 10:55:00,15.99,15.99,15.95,15.97,191500.0,13.6668,13.6668,13.6327,13.6497,191500.0
2013-09-16 11:00:00,15.97,15.97,15.96,15.97,150200.0,13.6497,13.6497,13.6412,13.6497,150200.0
2013-09-16 11:05:00,15.97,15.98,15.96,15.98,168900.0,13.6497,13.6583,13.6412,13.6583,168900.0
2013-09-16 11:10:00,15.98,15.99,15.97,15.98,128100.0,13.6583,13.6668,13.6497,13.6583,128100.0
2013-09-16 11:15:00,15.98,15.99,15.97,15.97,64700.0,13.6583,13.6668,13.6497,13.6497,64700.0
2013-09-16 11:20:00,15.98,16.0,15.97,16.0,54000.0,13.6583,13.6754,13.6497,13.6754,54000.0
2013-09-16 11:25:00,16.0,16.01,15.99,16.0,102400.0,13.6754,13.6839,13.6668,13.6754,102400.0
2013-09-16 11:30:00,16.0,16.0,15.99,15.99,23900.0,13.6754,13.6754,13.6668,13.6668,23900.0
2013-09-16 11:35:00,16.0,16.0,15.99,15.99,21800.0,13.6754,13.6754,13.6668,13.6668,21800.0
2013-09-16 11:40:00,16.0,16.0,15.99,16.0,139300.0,13.6754,13.6754,13.6668,13.6754,139300.0
2013-09-16 11:45:00,16.0,16.0,15.99,16.0,32600.0,13.6754,13.6754,13.6668,13.6754,32600.0
2013-09-16 11:50:00,16.0,16.0,15.99,16.0,19500.0,13.6754,13.6754,13.6668,13.6754,19500.0
2013-09-16 11:55:00,16.0,16.0,15.99,16.0,35300.0,13.6754,13.6754,13.6668,13.6754,35300.0
2013-09-16 12:00:00,16.0,16.01,15.99,16.0,68900.0,13.6754,13.6839,13.6668,13.6754,68900.0
2013-09-16 12:05:00,15.99,16.0,15.97,15.97,132400.0,13.6668,13.6754,13.6497,13.6497,132400.0
2013-09-16 12:10:00,15.98,15.99,15.97,15.99,52900.0,13.6583,13.6668,13.6497,13.6668,52900.0
2013-09-16 12:15:00,15.99,16.01,15.98,16.0,138900.0,13.6668,13.6839,13.6583,13.6754,138900.0
2013-09-16 12:20:00,16.0,16.0,15.99,15.99,41000.0,13.6754,13.6754,13.6668,13.6668,41000.0
2013-09-16 12:25:00,15.99,16.0,15.99,16.0,66800.0,13.6668,13.6754,13.6668,13.6754,66800.0
2013-09-16 12:30:00,16.0,16.0,15.98,15.99,55000.0,13.6754,13.6754,13.6583,13.6668,55000.0
2013-09-16 12:35:00,15.99,15.99,15.98,15.99,23500.0,13.6668,13.6668,13.6583,13.6668,23500.0
2013-09-16 12:40:00,15.99,16.0,15.98,15.99,98300.0,13.6668,13.6754,13.6583,13.6668,98300.0
2013-09-16 12:45:00,15.99,16.0,15.98,15.99,156400.0,13.6668,13.6754,13.6583,13.6668,156400.0
2013-09-16 12:50:00,15.98,15.99,15.98,15.98,11200.0,13.6583,13.6668,13.6583,13.6583,11200.0
2013-09-16 12:55:00,15.98,15.98,15.96,15.96,45100.0,13.6583,13.6583,13.6412,13.6412,45100.0
2013-09-16 13:00:00,15.96,16.0,15.96,16.0,77600.0,13.6412,13.6754,13.6412,13.6754,77600.0
2013-09-16 13:05:00,15.99,16.0,15.99,16.0,44900.0,13.6668,13.6754,13.6668,13.6754,44900.0
2013-09-16 13:10:00,16.0,16.01,15.98,16.0,155700.0,13.6754,13.6839,13.6583,13.6754,155700.0
2013-09-16 13:15:00,16.0,16.0,15.99,15.99,20600.0,13.6754,13.6754,13.6668,13.6668,20600.0
2013-09-16 13:20:00,15.99,16.0,15.98,16.0,127900.0,13.6668,13.6754,13.6583,13.6754,127900.0
2013-09-16 13:25:00,16.0,16.0,15.99,16.0,25100.0,13.6754,13.6754,13.6668,13.6754,25100.0
2013-09-16 13:30:00,16.0,16.0,15.98,15.99,76000.0,13.6754,13.6754,13.6583,13.6668,76000.0
2013-09-16 13:35:00,15.99,15.99,15.97,15.97,50200.0,13.6668,13.6668,13.6497,13.6497,50200.0
2013-09-16 13:40:00,15.97,15.98,15.91,15.94,175700.0,13.6497,13.6583,13.5985,13.6241,175700.0
2013-09-16 13:45:00,15.93,15.95,15.93,15.94,64900.0,13.6156,13.6327,13.6156,13.6241,64900.0
2013-09-16 13:50:00,15.94,15.95,15.93,15.94,47400.0,13.6241,13.6327,13.6156,13.6241,47400.0
2013-09-16 13:55:00,15.94,15.97,15.93,15.96,71400.0,13.6241,13.6497,13.6156,13.6412,71400.0
2013-09-16 14:00:00,15.96,15.98,15.94,15.94,63200.0,13.6412,13.6583,13.6241,13.6241,63200.0
2013-09-16 14:05:00,15.95,15.97,15.94,15.95,74200.0,13.6327,13.6497,13.6241,13.6327,74200.0
2013-09-16 14:10:00,15.96,15.96,15.95,15.96,16400.0,13.6412,13.6412,13.6327,13.6412,16400.0
2013-09-16 14:15:00,15.96,15.99,15.95,15.99,88700.0,13.6412,13.6668,13.6327,13.6668,88700.0
2013-09-16 14:20:00,15.99,15.99,15.98,15.99,15600.0,13.6668,13.6668,13.6583,13.6668,15600.0
2013-09-16 14:25:00,15.99,15.99,15.97,15.98,70800.0,13.6668,13.6668,13.6497,13.6583,70800.0
2013-09-16 14:30:00,15.98,15.98,15.95,15.98,56700.0,13.6583,13.6583,13.6327,13.6583,56700.0
2013-09-16 14:35:00,15.98,15.98,15.95,15.97,76600.0,13.6583,13.6583,13.6327,13.6497,76600.0
2013-09-16 14:40:00,15.96,15.97,15.93,15.93,87500.0,13.6412,13.6497,13.6156,13.6156,87500.0
2013-09-16 14:45:00,15.94,15.96,15.93,15.95,75800.0,13.6241,13.6412,13.6156,13.6327,75800.0
2013-09-16 14:50:00,15.95,15.96,15.94,15.95,92200.0,13.6327,13.6412,13.6241,13.6327,92200.0
2013-09-16 14:55:00,15.95,15.96,15.93,15.94,83300.0,13.6327,13.6412,13.6156,13.6241,83300.0
2013-09-16 15:00:00,15.94,15.96,15.93,15.96,40900.0,13.6241,13.6412,13.6156,13.6412,40900.0
2013-09-16 15:05:00,15.96,15.97,15.94,15.96,123900.0,13.6412,13.6497,13.6241,13.6412,123900.0
2013-09-16 15:10:00,15.96,15.97,15.96,15.97,50200.0,13.6412,13.6497,13.6412,13.6497,50200.0
2013-09-16 15:15:00,15.97,15.97,15.96,15.96,64900.0,13.6497,13.6497,13.6412,13.6412,64900.0
2013-09-16 15:20:00,15.96,15.97,15.95,15.95,44700.0,13.6412,13.6497,13.6327,13.6327,44700.0
2013-09-16 15:25:00,15.96,15.97,15.95,15.96,52300.0,13.6412,13.6497,13.6327,13.6412,52300.0
2013-09-16 15:30:00,15.95,15.96,15.93,15.95,91800.0,13.6327,13.6412,13.6156,13.6327,91800.0
2013-09-16 15:35:00,15.95,15.95,15.92,15.94,144100.0,13.6327,13.6327,13.607,13.6241,144100.0
2013-09-16 15:40:00,15.94,15.95,15.93,15.93,108800.0,13.6241,13.6327,13.6156,13.6156,108800.0
2013-09-16 15:45:00,15.93,15.95,15.92,15.94,168300.0,13.6156,13.6327,13.607,13.6241,168300.0
2013-09-16 15:50:00,15.95,15.95,15.93,15.94,117500.0,13.6327,13.6327,13.6156,13.6241,117500.0
2013-09-16 15:55:00,15.94,15.96,15.94,15.95,406500.0,13.6241,13.6412,13.6241,13.6327,406500.0
2013-09-17 09:30:00,15.94,15.98,15.93,15.94,174900.0,13.6241,13.6583,13.6156,13.6241,174900.0
2013-09-17 09:35:00,15.94,15.96,15.9,15.93,158800.0,13.6241,13.6412,13.5899,13.6156,158800.0
2013-09-17 09:40:00,15.94,15.95,15.89,15.91,217700.0,13.6241,13.6327,13.5814,13.5985,217700.0
2013-09-17 09:45:00,15.9,15.94,15.9,15.91,137800.0,13.5899,13.6241,13.5899,13.5985,137800.0
2013-09-17 09:50:00,15.91,15.94,15.91,15.92,168400.0,13.5985,13.6241,13.5985,13.607,168400.0
2013-09-17 09:55:00,15.91,15.94,15.88,15.91,110000.0,13.5985,13.6241,13.5728,13.5985,110000.0
2013-09-17 10:00:00,15.9,15.95,15.9,15.92,105600.0,13.5899,13.6327,13.5899,13.607,105600.0
2013-09-17 10:05:00,15.91,15.93,15.89,15.91,133700.0,13.5985,13.6156,13.5814,13.5985,133700.0
2013-09-17 10:10:00,15.91,15.93,15.89,15.92,188400.0,13.5985,13.6156,13.5814,13.607,188400.0
2013-09-17 10:15:00,15.91,15.91,15.88,15.9,106400.0,13.5985,13.5985,13.5728,13.5899,106400.0
2013-09-17 10:20:00,15.91,15.93,15.91,15.92,135900.0,13.5985,13.6156,13.5985,13.607,135900.0
2013-09-17 10:25:00,15.92,15.92,15.88,15.88,39800.0,13.607,13.607,13.5728,13.5728,39800.0
2013-09-17 10:30:00,15.89,15.92,15.89,15.92,100500.0,13.5814,13.607,13.5814,13.607,100500.0
2013-09-17 10:35:00,15.92,15.93,15.9,15.9,56200.0,13.607,13.6156,13.5899,13.5899,56200.0
2013-09-17 10:40:00,15.9,15.92,15.87,15.87,77300.0,13.5899,13.607,13.5643,13.5643,77300.0
2013-09-17 10:45:00,15.87,15.91,15.87,15.9,75000.0,13.5643,13.5985,13.5643,13.5899,75000.0
2013-09-17 10:50:00,15.9,15.93,15.9,15.92,51600.0,13.5899,13.6156,13.5899,13.607,51600.0
2013-09-17 10:55:00,15.91,15.91,15.9,15.9,44100.0,13.5985,13.5985,13.5899,13.5899,44100.0
2013-09-17 11:00:00,15.9,15.92,15.89,15.92,72000.0,13.5899,13.607,13.5814,13.607,72000.0
2013-09-17 11:05:00,15.92,15.93,15.91,15.91,66800.0,13.607,13.6156,13.5985,13.5985,66800.0
2013-09-17 11:10:00,15.92,15.92,15.91,15.91,49800.0,13.607,13.607,13.5985,13.5985,49800.0
2013-09-17 11:15:00,15.9,15.92,15.9,15.92,124600.0,13.5899,13.607,13.5899,13.607,124600.0
2013-09-17 11:20:00,15.92,15.92,15.89,15.9,62600.0,13.607,13.607,13.5814,13.5899,62600.0
2013-09-17 11:25:00,15.89,15.9,15.89,15.9,45700.0,13.5814,13.5899,13.5814,13.5899,45700.0
2013-09-17 11:30:00,15.9,15.91,15.89,15.9,221700.0,13.5899,13.5985,13.5814,13.5899,221700.0
2013-09-17 11:35:00,15.9,15.92,15.9,15.9,116200.0,13.5899,13.607,13.5899,13.5899,116200.0
2013-09-17 11:40:00,15.9,15.94,15.9,15.94,306900.0,13.5899,13.6241,13.5899,13.6241,306900.0
2013-09-17 11:45:00,15.94,15.96,15.94,15.94,99300.0,13.6241,13.6412,13.6241,13.6241,99300.0
2013-09-17 11:50:00,15.94,15.95,15.93,15.94,80900.0,13.6241,13.6327,13.6156,13.6241,80900.0
2013-09-17 11:55:00,15.95,15.96,15.95,15.95,33300.0,13.6327,13.6412,13.6327,13.6327,33300.0
2013-09-17 12:00:00,15.96,15.98,15.95,15.97,152500.0,13.6412,13.6583,13.6327,13.6497,152500.0
2013-09-17 12:05:00,15.98,15.98,15.95,15.95,254900.0,13.6583,13.6583,13.6327,13.6327,254900.0
2013-09-17 12:10:00,15.95,15.96,15.95,15.95,160000.0,13.6327,13.6412,13.6327,13.6327,160000.0
2013-09-17 12:15:00,15.94,15.96,15.94,15.96,18400.0,13.6241,13.6412,13.6241,13.6412,18400.0
2013-09-17 12:20:00,15.96,15.97,15.95,15.96,37100.0,13.6412,13.6497,13.6327,13.6412,37100.0
2013-09-17 12:25:00,15.95,15.98,15.95,15.97,44900.0,13.6327,13.6583,13.6327,13.6497,44900.0
2013-09-17 12:30:00,15.97,16.0,15.97,15.99,73400.0,13.6497,13.6754,13.6497,13.6668,73400.0
2013-09-17 12:35:00,15.98,15.99,15.98,15.99,54000.0,13.6583,13.6668,13.6583,13.6668,54000.0
2013-09-17 12:40:00,15.99,15.99,15.98,15.99,235200.0,13.6668,13.6668,13.6583,13.6668,235200.0
2013-09-17 12:45:00,15.99,16.0,15.98,15.99,86000.0,13.6668,13.6754,13.6583,13.6668,86000.0
2013-09-17 12:50:00,16.0,16.0,15.97,15.98,223200.0,13.6754,13.6754,13.6497,13.6583,223200.0
2013-09-17 12:55:00,15.98,15.98,15.97,15.97,9200.0,13.6583,13.6583,13.6497,13.6497,9200.0
2013-09-17 13:00:00,15.98,15.98,15.97,15.97,109200.0,13.6583,13.6583,13.6497,13.6497,109200.0
2013-09-17 13:05:00,15.97,15.98,15.96,15.96,92900.0,13.6497,13.6583,13.6412,13.6412,92900.0
2013-09-17 13:10:00,15.97,15.97,15.95,15.95,141600.0,13.6497,13.6497,13.6327,13.6327,141600.0
2013-09-17 13:15:00,15.95,15.96,15.95,15.95,3200.0,13.6327,13.6412,13.6327,13.6327,3200.0
2013-09-17 13:20:00,15.95,15.96,15.94,15.95,180600.0,13.6327,13.6412,13.6241,13.6327,180600.0
2013-09-17 13:25:00,15.95,15.96,15.94,15.96,34800.0,13.6327,13.6412,13.6241,13.6412,34800.0
2013-09-17 13:30:00,15.96,15.97,15.96,15.97,47800.0,13.6412,13.6497,13.6412,13.6497,47800.0
2013-09-17 13:35:00,15.97,15.97,15.96,15.97,26100.0,13.6497,13.6497,13.6412,13.6497,26100.0
2013-09-17 13:40:00,15.97,15.97,15.96,15.97,94400.0,13.6497,13.6497,13.6412,13.6497,94400.0
2013-09-17 13:45:00,15.96,15.97,15.95,15.95,54700.0,13.6412,13.6497,13.6327,13.6327,54700.0
2013-09-17 13:50:00,15.95,15.97,15.95,15.96,163500.0,13.6327,13.6497,13.6327,13.6412,163500.0
2013-09-17 13:55:00,15.97,15.98,15.96,15.97,51300.0,13.6497,13.6583,13.6412,13.6497,51300.0
2013-09-17 14:00:00,15.97,15.98,15.96,15.98,268800.0,13.6497,13.6583,13.6412,13.6583,268800.0
2013-09-17 14:05:00,15.97,15.98,15.96,15.97,38900.0,13.6497,13.6583,13.6412,13.6497,38900.0
2013-09-17 14:10:00,15.96,15.97,15.96,15.96,71500.0,13.6412,13.6497,13.6412,13.6412,71500.0
2013-09-17 14:15:00,15.96,15.97,15.95,15.95,84200.0,13.6412,13.6497,13.6327,13.6327,84200.0
2013-09-17 14:20:00,15.96,15.97,15.95,15.97,118600.0,13.6412,13.6497,13.6327,13.6497,118600.0
2013-09-17 14:25:00,15.97,15.97,15.95,15.96,401400.0,13.6497,13.6497,13.6327,13.6412,401400.0
2013-09-17 14:30:00,15.96,15.97,15.95,15.97,40700.0,13.6412,13.6497,13.6327,13.6497,40700.0
2013-09-17 14:35:00,15.97,15.97,15.96,15.97,17000.0,13.6497,13.6497,13.6412,13.6497,17000.0
2013-09-17 14:40:00,15.97,15.97,15.96,15.97,18000.0,13.6497,13.6497,13.6412,13.6497,18000.0
2013-09-17 14:45:00,15.97,15.97,15.95,15.97,111900.0,13.6497,13.6497,13.6327,13.6497,111900.0
2013-09-17 14:50:00,15.97,15.97,15.94,15.94,678700.0,13.6497,13.6497,13.6241,13.6241,678700.0
2013-09-17 14:55:00,15.94,15.95,15.93,15.94,46600.0,13.6241,13.6327,13.6156,13.6241,46600.0
2013-09-17 15:00:00,15.93,15.95,15.93,15.95,52900.0,13.6156,13.6327,13.6156,13.6327,52900.0
2013-09-17 15:05:00,15.95,15.95,15.94,15.95,62800.0,13.6327,13.6327,13.6241,13.6327,62800.0
2013-09-17 15:10:00,15.95,15.95,15.94,15.95,75900.0,13.6327,13.6327,13.6241,13.6327,75900.0
2013-09-17 15:15:00,15.95,15.95,15.94,15.95,17200.0,13.6327,13.6327,13.6241,13.6327,17200.0
2013-09-17 15:20:00,15.95,15.95,15.94,15.95,30400.0,13.6327,13.6327,13.6241,13.6327,30400.0
2013-09-17 15:25:00,15.95,15.96,15.94,15.95,143700.0,13.6327,13.6412,13.6241,13.6327,143700.0
2013-09-17 15:30:00,15.95,15.96,15.93,15.94,138900.0,13.6327,13.6412,13.6156,13.6241,138900.0
2013-09-17 15:35:00,15.94,15.95,15.93,15.94,115400.0,13.6241,13.6327,13.6156,13.6241,115400.0
2013-09-17 15:40:00,15.94,15.94,15.91,15.94,289300.0,13.6241,13.6241,13.5985,13.6241,289300.0
2013-09-17 15:45:00,15.94,15.95,15.92,15.93,410700.0,13.6241,13.6327,13.607,13.6156,410700.0
2013-09-17 15:50:00,15.92,15.93,15.92,15.92,126700.0,13.607,13.6156,13.607,13.607,126700.0
2013-09-17 15:55:00,15.92,15.93,15.9,15.91,798000.0,13.607,13.6156,13.5899,13.5985,798000.0
2013-09-18 09:30:00,15.89,15.96,15.87,15.96,191000.0,13.5814,13.6412,13.5643,13.6412,191000.0
2013-09-18 09:35:00,15.96,15.96,15.93,15.94,115900.0,13.6412,13.6412,13.6156,13.6241,115900.0
2013-09-18 09:40:00,15.94,15.96,15.93,15.96,76800.0,13.6241,13.6412,13.6156,13.6412,76800.0
2013-09-18 09:45:00,15.96,15.98,15.93,15.96,211900.0,13.6412,13.6583,13.6156,13.6412,211900.0
2013-09-18 09:50:00,15.96,15.97,15.95,15.96,51100.0,13.6412,13.6497,13.6327,13.6412,51100.0
2013-09-18 09:55:00,15.97,15.98,15.95,15.95,140700.0,13.6497,13.6583,13.6327,13.6327,140700.0
2013-09-18 10:00:00,15.95,15.96,15.92,15.93,321900.0,13.6327,13.6412,13.607,13.6156,321900.0
2013-09-18 10:05:00,15.92,15.94,15.89,15.89,130400.0,13.607,13.6241,13.5814,13.5814,130400.0
2013-09-18 10:10:00,15.9,15.9,15.88,15.9,137900.0,13.5899,13.5899,13.5728,13.5899,137900.0
2013-09-18 10:15:00,15.9,15.9,15.85,15.85,112600.0,13.5899,13.5899,13.5472,13.5472,112600.0
2013-09-18 10:20:00,15.86,15.88,15.84,15.88,115400.0,13.5557,13.5728,13.5386,13.5728,115400.0
2013-09-18 10:25:00,15.88,15.89,15.83,15.85,179900.0,13.5728,13.5814,13.5301,13.5472,179900.0
2013-09-18 10:30:00,15.85,15.87,15.85,15.86,94900.0,13.5472,13.5643,13.5472,13.5557,94900.0
2013-09-18 10:35:00,15.87,15.88,15.85,15.87,94600.0,13.5643,13.5728,13.5472,13.5643,94600.0
2013-09-18 10:40:00,15.87,15.88,15.86,15.87,80500.0,13.5643,13.5728,13.5557,13.5643,80500.0
2013-09-18 10:45:00,15.87,15.88,15.86,15.87,337000.0,13.5643,13.5728,13.5557,13.5643,337000.0
2013-09-18 10:50:00,15.87,15.88,15.86,15.87,53700.0,13.5643,13.5728,13.5557,13.5643,53700.0
2013-09-18 10:55:00,15.87,15.88,15.83,15.85,147900.0,13.5643,13.5728,13.5301,13.5472,147900.0
2013-09-18 11:00:00,15.85,15.86,15.83,15.83,81500.0,13.5472,13.5557,13.5301,13.5301,81500.0
2013-09-18 11:05:00,15.84,15.85,15.83,15.84,17900.0,13.5386,13.5472,13.5301,13.5386,17900.0
2013-09-18 11:10:00,15.85,15.85,15.83,15.84,26000.0,13.5472,13.5472,13.5301,13.5386,26000.0
2013-09-18 11:15:00,15.84,15.85,15.83,15.83,50600.0,13.5386,13.5472,13.5301,13.5301,50600.0
2013-09-18 11:20:00,15.83,15.86,15.82,15.86,128200.0,13.5301,13.5557,13.5215,13.5557,128200.0
2013-09-18 11:25:00,15.86,15.88,15.86,15.86,89600.0,13.5557,13.5728,13.5557,13.5557,89600.0
2013-09-18 11:30:00,15.87,15.88,15.86,15.88,87200.0,13.5643,13.5728,13.5557,13.5728,87200.0
2013-09-18 11:35:00,15.88,15.9,15.88,15.9,71200.0,13.5728,13.5899,13.5728,13.5899,71200.0
2013-09-18 11:40:00,15.89,15.92,15.89,15.92,148000.0,13.5814,13.607,13.5814,13.607,148000.0
2013-09-18 11:45:00,15.92,15.92,15.91,15.92,15400.0,13.607,13.607,13.5985,13.607,15400.0
2013-09-18 11:50:00,15.92,15.92,15.9,15.9,54000.0,13.607,13.607,13.5899,13.5899,54000.0
2013-09-18 11:55:00,15.9,15.91,15.87,15.88,78500.0,13.5899,13.5985,13.5643,13.5728,78500.0
2013-09-18 12:00:00,15.87,15.88,15.86,15.87,38400.0,13.5643,13.5728,13.5557,13.5643,38400.0
2013-09-18 12:05:00,15.87,15.89,15.86,15.88,80000.0,13.5643,13.5814,13.5557,13.5728,80000.0
2013-09-18 12:10:00,15.88,15.89,15.88,15.89,47700.0,13.5728,13.5814,13.5728,13.5814,47700.0
2013-09-18 12:15:00,15.89,15.89,15.88,15.89,13000.0,13.5814,13.5814,13.5728,13.5814,13000.0
2013-09-18 12:20:00,15.89,15.91,15.88,15.91,53900.0,13.5814,13.5985,13.5728,13.5985,53900.0
2013-09-18 12:25:00,15.91,15.92,15.9,15.9,62800.0,13.5985,13.607,13.5899,13.5899,62800.0
2013-09-18 12:30:00,15.9,15.91,15.9,15.91,15100.0,13.5899,13.5985,13.5899,13.5985,15100.0
2013-09-18 12:35:00,15.91,15.92,15.9,15.91,176800.0,13.5985,13.607,13.5899,13.5985,176800.0
2013-09-18 12:40:00,15.91,15.91,15.89,15.9,120100.0,13.5985,13.5985,13.5814,13.5899,120100.0
2013-09-18 12:45:00,15.9,15.9,15.89,15.9,5400.0,13.5899,13.5899,13.5814,13.5899,5400.0
2013-09-18 12:50:00,15.89,15.91,15.89,15.9,94700.0,13.5814,13.5985,13.5814,13.5899,94700.0
2013-09-18 12:55:00,15.9,15.91,15.9,15.91,25700.0,13.5899,13.5985,13.5899,13.5985,25700.0
2013-09-18 13:00:00,15.91,15.91,15.9,15.91,29700.0,13.5985,13.5985,13.5899,13.5985,29700.0
2013-09-18 13:05:00,15.91,15.92,15.91,15.91,27100.0,13.5985,13.607,13.5985,13.5985,27100.0
2013-09-18 13:10:00,15.92,15.92,15.91,15.92,6900.0,13.607,13.607,13.5985,13.607,6900.0
2013-09-18 13:15:00,15.92,15.93,15.92,15.93,22500.0,13.607,13.6156,13.607,13.6156,22500.0
2013-09-18 13:20:00,15.93,15.93,15.91,15.93,60500.0,13.6156,13.6156,13.5985,13.6156,60500.0
2013-09-18 13:25:00,15.93,15.95,15.93,15.95,25400.0,13.6156,13.6327,13.6156,13.6327,25400.0
2013-09-18 13:30:00,15.95,15.95,15.93,15.94,54400.0,13.6327,13.6327,13.6156,13.6241,54400.0
2013-09-18 13:35:00,15.95,15.95,15.93,15.94,17100.0,13.6327,13.6327,13.6156,13.6241,17100.0
2013-09-18 13:40:00,15.94,15.96,15.93,15.96,60200.0,13.6241,13.6412,13.6156,13.6412,60200.0
2013-09-18 13:45:00,15.96,15.98,15.95,15.98,64900.0,13.6412,13.6583,13.6327,13.6583,64900.0
2013-09-18 13:50:00,15.98,16.0,15.98,15.99,96100.0,13.6583,13.6754,13.6583,13.6668,96100.0
2013-09-18 13:55:00,15.99,16.0,15.96,15.97,413300.0,13.6668,13.6754,13.6412,13.6497,413300.0
2013-09-18 14:00:00,15.98,16.1,15.98,16.07,657200.0,13.6583,13.7609,13.6583,13.7352,657200.0
2013-09-18 14:05:00,16.08,16.1,16.05,16.09,275300.0,13.7438,13.7609,13.7181,13.7523,275300.0
2013-09-18 14:10:00,16.09,16.14,16.08,16.09,272000.0,13.7523,13.795,13.7438,13.7523,272000.0
2013-09-18 14:15:00,16.09,16.12,16.09,16.1,194000.0,13.7523,13.778,13.7523,13.7609,194000.0
2013-09-18 14:20:00,16.1,16.13,16.09,16.13,120900.0,13.7609,13.7865,13.7523,13.7865,120900.0
2013-09-18 14:25:00,16.12,16.14,16.1,16.12,93000.0,13.778,13.795,13.7609,13.778,93000.0
2013-09-18 14:30:00,16.11,16.14,16.11,16.14,203000.0,13.7694,13.795,13.7694,13.795,203000.0
2013-09-18 14:35:00,16.14,16.16,16.14,16.15,140700.0,13.795,13.8121,13.795,13.8036,140700.0
2013-09-18 14:40:00,16.16,16.17,16.14,16.15,122400.0,13.8121,13.8207,13.795,13.8036,122400.0
2013-09-18 14:45:00,16.16,16.19,16.15,16.18,138800.0,13.8121,13.8378,13.8036,13.8292,138800.0
2013-09-18 14:50:00,16.17,16.2,16.16,16.19,112100.0,13.8207,13.8463,13.8121,13.8378,112100.0
2013-09-18 14:55:00,16.19,16.21,16.16,16.21,216300.0,13.8378,13.8549,13.8121,13.8549,216300.0
2013-09-18 15:00:00,16.21,16.23,16.19,16.21,134200.0,13.8549,13.872,13.8378,13.8549,134200.0
2013-09-18 15:05:00,16.21,16.22,16.2,16.21,135500.0,13.8549,13.8634,13.8463,13.8549,135500.0
2013-09-18 15:10:00,16.21,16.22,16.19,16.2,191000.0,13.8549,13.8634,13.8378,13.8463,191000.0
2013-09-18 15:15:00,16.2,16.22,16.19,16.2,99000.0,13.8463,13.8634,13.8378,13.8463,99000.0
2013-09-18 15:20:00,16.2,16.21,16.19,16.21,116000.0,13.8463,13.8549,13.8378,13.8549,116000.0
2013-09-18 15:25:00,16.21,16.22,16.19,16.19,155500.0,13.8549,13.8634,13.8378,13.8378,155500.0
2013-09-18 15:30:00,16.2,16.21,16.19,16.2,124800.0,13.8463,13.8549,13.8378,13.8463,124800.0
2013-09-18 15:35:00,16.2,16.23,16.19,16.23,117400.0,13.8463,13.872,13.8378,13.872,117400.0
2013-09-18 15:40:00,16.23,16.23,16.21,16.22,132400.0,13.872,13.872,13.8549,13.8634,132400.0
2013-09-18 15:45:00,16.21,16.22,16.21,16.22,149000.0,13.8549,13.8634,13.8549,13.8634,149000.0
2013-09-18 15:50:00,16.22,16.22,16.21,16.21,187300.0,13.8634,13.8634,13.8549,13.8549,187300.0
2013-09-18 15:55:00,16.21,16.22,16.21,16.21,428400.0,13.8549,13.8634,13.8549,13.8549,428400.0
2013-09-19 09:30:00,16.29,16.43,16.25,16.43,412800.0,13.9233,14.0429,13.8891,14.0429,412800.0
2013-09-19 09:35:00,16.43,16.43,16.36,16.39,326900.0,14.0429,14.0429,13.9831,14.0087,326900.0
2013-09-19 09:40:00,16.39,16.4,16.33,16.35,244300.0,14.0087,14.0173,13.9574,13.9745,244300.0
2013-09-19 09:45:00,16.34,16.35,16.27,16.27,221100.0,13.966,13.9745,13.9062,13.9062,221100.0
2013-09-19 09:50:00,16.27,16.3,16.24,16.26,333500.0,13.9062,13.9318,13.8805,13.8976,333500.0
2013-09-19 09:55:00,16.27,16.27,16.23,16.27,162800.0,13.9062,13.9062,13.872,13.9062,162800.0
2013-09-19 10:00:00,16.27,16.29,16.25,16.27,187500.0,13.9062,13.9233,13.8891,13.9062,187500.0
2013-09-19 10:05:00,16.28,16.29,16.2,16.23,144900.0,13.9147,13.9233,13.8463,13.872,144900.0
2013-09-19 10:10:00,16.24,16.24,16.18,16.18,136700.0,13.8805,13.8805,13.8292,13.8292,136700.0
2013-09-19 10:15:00,16.18,16.19,16.15,16.18,145400.0,13.8292,13.8378,13.8036,13.8292,145400.0
2013-09-19 10:20:00,16.19,16.24,16.19,16.24,263200.0,13.8378,13.8805,13.8378,13.8805,263200.0
2013-09-19 10:25:00,16.24,16.25,16.23,16.25,200000.0,13.8805,13.8891,13.872,13.8891,200000.0
2013-09-19 10:30:00,16.25,16.27,16.23,16.23,71500.0,13.8891,13.9062,13.872,13.872,71500.0
2013-09-19 10:35:00,16.24,16.25,16.22,16.24,176700.0,13.8805,13.8891,13.8634,13.8805,176700.0
2013-09-19 10:40:00,16.23,16.25,16.23,16.25,90000.0,13.872,13.8891,13.872,13.8891,90000.0
2013-09-19 10:45:00,16.25,16.25,16.23,16.24,75700.0,13.8891,13.8891,13.872,13.8805,75700.0
2013-09-19 10:50:00,16.25,16.25,16.23,16.24,43100.0,13.8891,13.8891,13.872,13.8805,43100.0
2013-09-19 10:55:00,16.25,16.27,16.24,16.26,32000.0,13.8891,13.9062,13.8805,13.8976,32000.0
2013-09-19 11:00:00,16.26,16.27,16.22,16.23,90000.0,13.8976,13.9062,13.8634,13.872,90000.0
2013-09-19 11:05:00,16.23,16.25,16.23,16.23,62800.0,13.872,13.8891,13.872,13.872,62800.0
2013-09-19 11:10:00,16.24,16.25,16.23,16.25,42000.0,13.8805,13.8891,13.872,13.8891,42000.0
2013-09-19 11:15:00,16.25,16.27,16.24,16.27,50100.0,13.8891,13.9062,13.8805,13.9062,50100.0
2013-09-19 11:20:00,16.27,16.28,16.26,16.27,60200.0,13.9062,13.9147,13.8976,13.9062,60200.0
2013-09-19 11:25:00,16.27,16.27,16.25,16.25,39200.0,13.9062,13.9062,13.8891,13.8891,39200.0
2013-09-19 11:30:00,16.26,16.27,16.23,16.25,131100.0,13.8976,13.9062,13.872,13.8891,131100.0
2013-09-19 11:35:00,16.25,16.27,16.25,16.27,54700.0,13.8891,13.9062,13.8891,13.9062,54700.0
2013-09-19 11:40:00,16.27,16.27,16.24,16.24,67400.0,13.9062,13.9062,13.8805,13.8805,67400.0
2013-09-19 11:45:00,16.25,16.25,16.22,16.23,31200.0,13.8891,13.8891,13.8634,13.872,31200.0
2013-09-19 11:50:00,16.23,16.23,16.21,16.21,36600.0,13.872,13.872,13.8549,13.8549,36600.0
2013-09-19 11:55:00,16.21,16.21,16.19,16.19,45200.0,13.8549,13.8549,13.8378,13.8378,45200.0
2013-09-19 12:00:00,16.2,16.2,16.19,16.19,31900.0,13.8463,13.8463,13.8378,13.8378,31900.0
2013-09-19 12:05:00,16.19,16.2,16.18,16.19,77100.0,13.8378,13.8463,13.8292,13.8378,77100.0
2013-09-19 12:10:00,16.19,16.19,16.18,16.18,12600.0,13.8378,13.8378,13.8292,13.8292,12600.0
2013-09-19 12:15:00,16.18,16.19,16.17,16.17,64700.0,13.8292,13.8378,13.8207,13.8207,64700.0
2013-09-19 12:20:00,16.17,16.18,16.16,16.18,72500.0,13.8207,13.8292,13.8121,13.8292,72500.0
2013-09-19 12:25:00,16.17,16.18,16.17,16.17,21400.0,13.8207,13.8292,13.8207,13.8207,21400.0
2013-09-19 12:30:00,16.17,16.18,16.16,16.17,99200.0,13.8207,13.8292,13.8121,13.8207,99200.0
2013-09-19 12:35:00,16.17,16.17,16.16,16.16,69300.0,13.8207,13.8207,13.8121,13.8121,69300.0
2013-09-19 12:40:00,16.16,16.18,16.16,16.16,66700.0,13.8121,13.8292,13.8121,13.8121,66700.0
2013-09-19 12:45:00,16.16,16.17,16.16,16.16,19100.0,13.8121,13.8207,13.8121,13.8121,19100.0
2013-09-19 12:50:00,16.16,16.17,16.15,16.15,122800.0,13.8121,13.8207,13.8036,13.8036,122800.0
2013-09-19 12:55:00,16.15,16.16,16.14,16.14,25000.0,13.8036,13.8121,13.795,13.795,25000.0
2013-09-19 13:00:00,16.14,16.16,16.14,16.14,111900.0,13.795,13.8121,13.795,13.795,111900.0
2013-09-19 13:05:00,16.14,16.15,16.12,16.12,32600.0,13.795,13.8036,13.778,13.778,32600.0
2013-09-19 13:10:00,16.12,16.14,16.11,16.13,111900.0,13.778,13.795,13.7694,13.7865,111900.0
2013-09-19 13:15:00,16.14,16.15,16.13,16.14,41300.0,13.795,13.8036,13.7865,13.795,41300.0
2013-09-19 13:20:00,16.15,16.15,16.13,16.14,38200.0,13.8036,13.8036,13.7865,13.795,38200.0
2013-09-19 13:25:00,16.13,16.15,16.13,16.14,59900.0,13.7865,13.8036,13.7865,13.795,59900.0
2013-09-19 13:30:00,16.15,16.15,16.13,16.13,93600.0,13.8036,13.8036,13.7865,13.7865,93600.0
2013-09-19 13:35:00,16.13,16.14,16.12,16.14,44300.0,13.7865,13.795,13.778,13.795,44300.0
2013-09-19 13:40:00,16.14,16.14,16.13,16.14,64600.0,13.795,13.795,13.7865,13.795,64600.0
2013-09-19 13:45:00,16.14,16.14,16.12,16.13,27500.0,13.795,13.795,13.778,13.7865,27500.0
2013-09-19 13:50:00,16.12,16.13,16.1,16.1,35500.0,13.778,13.7865,13.7609,13.7609,35500.0
2013-09-19 13:55:00,16.1,16.12,16.1,16.11,34800.0,13.7609,13.778,13.7609,13.7694,34800.0
2013-09-19 14:00:00,16.12,16.14,16.11,16.13,101000.0,13.778,13.795,13.7694,13.7865,101000.0
2013-09-19 14:05:00,16.14,16.15,16.13,16.15,51900.0,13.795,13.8036,13.7865,13.8036,51900.0
2013-09-19 14:10:00,16.15,16.15,16.14,16.15,29800.0,13.8036,13.8036,13.795,13.8036,29800.0
2013-09-19 14:15:00,16.14,16.16,16.14,16.16,34600.0,13.795,13.8121,13.795,13.8121,34600.0
2013-09-19 14:20:00,16.15,16.16,16.14,16.14,32500.0,13.8036,13.8121,13.795,13.795,32500.0
2013-09-19 14:25:00,16.14,16.16,16.14,16.15,33000.0,13.795,13.8121,13.795,13.8036,33000.0
2013-09-19 14:30:00,16.14,16.15,16.12,16.12,17500.0,13.795,13.8036,13.778,13.778,17500.0
2013-09-19 14:35:00,16.13,16.13,16.12,16.13,22300.0,13.7865,13.7865,13.778,13.7865,22300.0
2013-09-19 14:40:00,16.13,16.13,16.12,16.13,12700.0,13.7865,13.7865,13.778,13.7865,12700.0
2013-09-19 14:45:00,16.13,16.14,16.12,16.13,42800.0,13.7865,13.795,13.778,13.7865,42800.0
2013-09-19 14:50:00,16.13,16.14,16.12,16.13,22300.0,13.7865,13.795,13.778,13.7865,22300.0
2013-09-19 14:55:00,16.12,16.14,16.12,16.13,60800.0,13.778,13.795,13.778,13.7865,60800.0
2013-09-19 15:00:00,16.13,16.15,16.13,16.13,86800.0,13.7865,13.8036,13.7865,13.7865,86800.0
2013-09-19 15:05:00,16.14,16.14,16.13,16.13,27100.0,13.795,13.795,13.7865,13.7865,27100.0
2013-09-19 15:10:00,16.13,16.13,16.11,16.12,85500.0,13.7865,13.7865,13.7694,13.778,85500.0
2013-09-19 15:15:00,16.12,16.13,16.11,16.11,97600.0,13.778,13.7865,13.7694,13.7694,97600.0
2013-09-19 15:20:00,16.12,16.14,16.11,16.14,124100.0,13.778,13.795,13.7694,13.795,124100.0
2013-09-19 15:25:00,16.14,16.15,16.13,16.14,49200.0,13.795,13.8036,13.7865,13.795,49200.0
2013-09-19 15:30:00,16.15,16.15,16.13,16.13,62700.0,13.8036,13.8036,13.7865,13.7865,62700.0
2013-09-19 15:35:00,16.13,16.14,16.13,16.13,24100.0,13.7865,13.795,13.7865,13.7865,24100.0
2013-09-19 15:40:00,16.13,16.14,16.12,16.13,108400.0,13.7865,13.795,13.778,13.7865,108400.0
2013-09-19 15:45:00,16.14,16.14,16.13,16.13,58300.0,13.795,13.795,13.7865,13.7865,58300.0
2013-09-19 15:50:00,16.13,16.13,16.1,16.1,296800.0,13.7865,13.7865,13.7609,13.7609,296800.0
2013-09-19 15:55:00,16.1,16.11,16.08,16.09,508500.0,13.7609,13.7694,13.7438,13.7523,508500.0
2013-09-20 09:30:00,16.05,16.15,16.05,16.14,2098600.0,13.7181,13.8036,13.7181,13.795,2098600.0
2013-09-20 09:35:00,16.14,16.24,16.14,16.22,116900.0,13.795,13.8805,13.795,13.8634,116900.0
2013-09-20 09:40:00,16.22,16.24,16.22,16.23,89700.0,13.8634,13.8805,13.8634,13.872,89700.0
2013-09-20 09:45:00,16.23,16.23,16.19,16.2,150700.0,13.872,13.872,13.8378,13.8463,150700.0
2013-09-20 09:50:00,16.2,16.22,16.19,16.21,213500.0,13.8463,13.8634,13.8378,13.8549,213500.0
2013-09-20 09:55:00,16.21,16.21,16.15,16.16,137000.0,13.8549,13.8549,13.8036,13.8121,137000.0
2013-09-20 10:00:00,16.15,16.16,16.1,16.1,95000.0,13.8036,13.8121,13.7609,13.7609,95000.0
2013-09-20 10:05:00,16.1,16.11,16.06,16.08,385300.0,13.7609,13.7694,13.7267,13.7438,385300.0
2013-09-20 10:10:00,16.08,16.08,16.05,16.06,176300.0,13.7438,13.7438,13.7181,13.7267,176300.0
2013-09-20 10:15:00,16.07,16.07,16.03,16.05,224500.0,13.7352,13.7352,13.701,13.7181,224500.0
2013-09-20 10:20:00,16.05,16.06,16.04,16.05,21600.0,13.7181,13.7267,13.7096,13.7181,21600.0
2013-09-20 10:25:00,16.04,16.06,16.04,16.05,188700.0,13.7096,13.7267,13.7096,13.7181,188700.0
2013-09-20 10:30:00,16.04,16.05,16.0,16.01,148200.0,13.7096,13.7181,13.6754,13.6839,148200.0
2013-09-20 10:35:00,16.02,16.03,16.01,16.01,178400.0,13.6925,13.701,13.6839,13.6839,178400.0
2013-09-20 10:40:00,16.02,16.05,16.01,16.05,66600.0,13.6925,13.7181,13.6839,13.7181,66600.0
2013-09-20 10:45:00,16.05,16.05,16.03,16.04,85800.0,13.7181,13.7181,13.701,13.7096,85800.0
2013-09-20 10:50:00,16.03,16.05,16.03,16.03,35600.0,13.701,13.7181,13.701,13.701,35600.0
2013-09-20 10:55:00,16.04,16.04,16.0,16.0,212300.0,13.7096,13.7096,13.6754,13.6754,212300.0
2013-09-20 11:00:00,16.0,16.03,16.0,16.03,74300.0,13.6754,13.701,13.6754,13.701,74300.0
2013-09-20 11:05:00,16.03,16.03,16.02,16.02,118800.0,13.701,13.701,13.6925,13.6925,118800.0
2013-09-20 11:10:00,16.02,16.03,16.02,16.02,42500.0,13.6925,13.701,13.6925,13.6925,42500.0
2013-09-20 11:15:00,16.02,16.03,16.0,16.0,86600.0,13.6925,13.701,13.6754,13.6754,86600.0
2013-09-20 11:20:00,16.0,16.03,16.0,16.01,198200.0,13.6754,13.701,13.6754,13.6839,198200.0
2013-09-20 11:25:00,16.02,16.02,16.0,16.0,103100.0,13.6925,13.6925,13.6754,13.6754,103100.0
2013-09-20 11:30:00,16.0,16.0,15.98,15.98,80600.0,13.6754,13.6754,13.6583,13.6583,80600.0
2013-09-20 11:35:00,15.99,16.0,15.96,15.98,93100.0,13.6668,13.6754,13.6412,13.6583,93100.0
2013-09-20 11:40:00,15.98,15.99,15.97,15.99,46700.0,13.6583,13.6668,13.6497,13.6668,46700.0
2013-09-20 11:45:00,15.99,16.0,15.97,15.97,65400.0,13.6668,13.6754,13.6497,13.6497,65400.0
2013-09-20 11:50:00,15.98,16.0,15.97,15.99,57900.0,13.6583,13.6754,13.6497,13.6668,57900.0
2013-09-20 11:55:00,16.0,16.0,15.97,15.97,40500.0,13.6754,13.6754,13.6497,13.6497,40500.0
2013-09-20 12:00:00,15.98,16.01,15.97,16.01,47700.0,13.6583,13.6839,13.6497,13.6839,47700.0
2013-09-20 12:05:00,16.01,16.03,16.0,16.03,52100.0,13.6839,13.701,13.6754,13.701,52100.0
2013-09-20 12:10:00,16.03,16.04,16.02,16.03,26300.0,13.701,13.7096,13.6925,13.701,26300.0
2013-09-20 12:15:00,16.04,16.04,16.01,16.02,38000.0,13.7096,13.7096,13.6839,13.6925,38000.0
2013-09-20 12:20:00,16.02,16.02,15.99,15.99,65900.0,13.6925,13.6925,13.6668,13.6668,65900.0
2013-09-20 12:25:00,16.0,16.0,15.99,15.99,76000.0,13.6754,13.6754,13.6668,13.6668,76000.0
2013-09-20 12:30:00,15.99,16.0,15.97,15.97,49400.0,13.6668,13.6754,13.6497,13.6497,49400.0
2013-09-20 12:35:00,15.97,16.0,15.97,16.0,53300.0,13.6497,13.6754,13.6497,13.6754,53300.0
2013-09-20 12:40:00,16.0,16.0,15.99,16.0,67300.0,13.6754,13.6754,13.6668,13.6754,67300.0
2013-09-20 12:45:00,16.0,16.0,15.99,16.0,62700.0,13.6754,13.6754,13.6668,13.6754,62700.0
2013-09-20 12:50:00,16.0,16.0,15.98,15.98,57700.0,13.6754,13.6754,13.6583,13.6583,57700.0
2013-09-20 12:55:00,15.98,16.01,15.98,16.01,86000.0,13.6583,13.6839,13.6583,13.6839,86000.0
2013-09-20 13:00:00,16.01,16.01,15.95,15.96,205500.0,13.6839,13.6839,13.6327,13.6412,205500.0
2013-09-20 13:05:00,15.95,15.97,15.95,15.97,70100.0,13.6327,13.6497,13.6327,13.6497,70100.0
2013-09-20 13:10:00,15.97,15.97,15.94,15.94,58500.0,13.6497,13.6497,13.6241,13.6241,58500.0
2013-09-20 13:15:00,15.94,15.95,15.91,15.91,100300.0,13.6241,13.6327,13.5985,13.5985,100300.0
2013-09-20 13:20:00,15.91,15.95,15.91,15.93,134900.0,13.5985,13.6327,13.5985,13.6156,134900.0
2013-09-20 13:25:00,15.93,15.96,15.93,15.95,68200.0,13.6156,13.6412,13.6156,13.6327,68200.0
2013-09-20 13:30:00,15.95,15.98,15.95,15.98,55800.0,13.6327,13.6583,13.6327,13.6583,55800.0
2013-09-20 13:35:00,15.98,15.98,15.95,15.95,38400.0,13.6583,13.6583,13.6327,13.6327,38400.0
2013-09-20 13:40:00,15.95,15.96,15.94,15.95,103000.0,13.6327,13.6412,13.6241,13.6327,103000.0
2013-09-20 13:45:00,15.95,15.97,15.95,15.97,50800.0,13.6327,13.6497,13.6327,13.6497,50800.0
2013-09-20 13:50:00,15.97,15.99,15.96,15.99,46100.0,13.6497,13.6668,13.6412,13.6668,46100.0
2013-09-20 13:55:00,15.98,16.0,15.97,16.0,114100.0,13.6583,13.6754,13.6497,13.6754,114100.0
2013-09-20 14:00:00,15.99,16.0,15.97,15.99,70900.0,13.6668,13.6754,13.6497,13.6668,70900.0
2013-09-20 14:05:00,15.99,15.99,15.97,15.98,19500.0,13.6668,13.6668,13.6497,13.6583,19500.0
2013-09-20 14:10:00,15.97,15.98,15.97,15.97,19900.0,13.6497,13.6583,13.6497,13.6497,19900.0
2013-09-20 14:15:00,15.98,15.99,15.97,15.98,83600.0,13.6583,13.6668,13.6497,13.6583,83600.0
2013-09-20 14:20:00,15.98,16.0,15.97,16.0,69200.0,13.6583,13.6754,13.6497,13.6754,69200.0
2013-09-20 14:25:00,16.0,16.0,15.99,16.0,45800.0,13.6754,13.6754,13.6668,13.6754,45800.0
2013-09-20 14:30:00,16.0,16.0,15.98,15.98,48000.0,13.6754,13.6754,13.6583,13.6583,48000.0
2013-09-20 14:35:00,15.98,15.99,15.94,15.94,81600.0,13.6583,13.6668,13.6241,13.6241,81600.0
2013-09-20 14:40:00,15.95,15.96,15.94,15.95,106100.0,13.6327,13.6412,13.6241,13.6327,106100.0
2013-09-20 14:45:00,15.95,15.96,15.94,15.96,63400.0,13.6327,13.6412,13.6241,13.6412,63400.0
2013-09-20 14:50:00,15.96,15.97,15.96,15.97,40500.0,13.6412,13.6497,13.6412,13.6497,40500.0
2013-09-20 14:55:00,15.97,15.98,15.96,15.97,99200.0,13.6497,13.6583,13.6412,13.6497,99200.0
2013-09-20 15:00:00,15.97,15.98,15.97,15.98,43900.0,13.6497,13.6583,13.6497,13.6583,43900.0
2013-09-20 15:05:00,15.98,15.98,15.97,15.98,24100.0,13.6583,13.6583,13.6497,13.6583,24100.0
2013-09-20 15:10:00,15.98,15.98,15.94,15.95,99900.0,13.6583,13.6583,13.6241,13.6327,99900.0
2013-09-20 15:15:00,15.95,15.95,15.94,15.94,51800.0,13.6327,13.6327,13.6241,13.6241,51800.0
2013-09-20 15:20:00,15.94,15.95,15.92,15.93,107500.0,13.6241,13.6327,13.607,13.6156,107500.0
2013-09-20 15:25:00,15.92,15.94,15.91,15.91,176200.0,13.607,13.6241,13.5985,13.5985,176200.0
2013-09-20 15:30:00,15.91,15.92,15.9,15.9,120200.0,13.5985,13.607,13.5899,13.5899,120200.0
2013-09-20 15:35:00,15.9,15.92,15.89,15.92,160700.0,13.5899,13.607,13.5814,13.607,160700.0
2013-09-20 15:40:00,15.92,15.94,15.92,15.94,111200.0,13.607,13.6241,13.607,13.6241,111200.0
2013-09-20 15:45:00,15.94,15.94,15.93,15.94,192300.0,13.6241,13.6241,13.6156,13.6241,192300.0
2013-09-20 15:50:00,15.93,15.93,15.9,15.92,362500.0,13.6156,13.6156,13.5899,13.607,362500.0
2013-09-20 15:55:00,15.92,15.94,15.91,15.93,549000.0,13.607,13.6241,13.5985,13.6156,549000.0
2013-09-23 09:30:00,15.87,15.9,15.85,15.89,147300.0,13.5643,13.5899,13.5472,13.5814,147300.0
2013-09-23 09:35:00,15.89,15.89,15.84,15.85,135500.0,13.5814,13.5814,13.5386,13.5472,135500.0
2013-09-23 09:40:00,15.86,15.87,15.83,15.85,167200.0,13.5557,13.5643,13.5301,13.5472,167200.0
2013-09-23 09:45:00,15.85,15.88,15.84,15.88,175400.0,13.5472,13.5728,13.5386,13.5728,175400.0
2013-09-23 09:50:00,15.88,15.94,15.87,15.94,180900.0,13.5728,13.6241,13.5643,13.6241,180900.0
2013-09-23 09:55:00,15.94,15.94,15.91,15.92,171300.0,13.6241,13.6241,13.5985,13.607,171300.0
2013-09-23 10:00:00,15.92,15.92,15.9,15.91,107300.0,13.607,13.607,13.5899,13.5985,107300.0
2013-09-23 10:05:00,15.91,15.94,15.9,15.91,205200.0,13.5985,13.6241,13.5899,13.5985,205200.0
2013-09-23 10:10:00,15.91,15.94,15.89,15.93,300500.0,13.5985,13.6241,13.5814,13.6156,300500.0
2013-09-23 10:15:00,15.93,15.97,15.93,15.97,63200.0,13.6156,13.6497,13.6156,13.6497,63200.0
2013-09-23 10:20:00,15.97,15.97,15.95,15.95,32600.0,13.6497,13.6497,13.6327,13.6327,32600.0
2013-09-23 10:25:00,15.95,15.95,15.9,15.9,50400.0,13.6327,13.6327,13.5899,13.5899,50400.0
2013-09-23 10:30:00,15.9,15.93,15.89,15.93,105800.0,13.5899,13.6156,13.5814,13.6156,105800.0
2013-09-23 10:35:00,15.93,15.94,15.92,15.94,37300.0,13.6156,13.6241,13.607,13.6241,37300.0
2013-09-23 10:40:00,15.93,15.95,15.92,15.95,161700.0,13.6156,13.6327,13.607,13.6327,161700.0
2013-09-23 10:45:00,15.95,15.95,15.92,15.94,201400.0,13.6327,13.6327,13.607,13.6241,201400.0
2013-09-23 10:50:00,15.94,15.94,15.9,15.93,241100.0,13.6241,13.6241,13.5899,13.6156,241100.0
2013-09-23 10:55:00,15.93,15.93,15.89,15.9,206000.0,13.6156,13.6156,13.5814,13.5899,206000.0
2013-09-23 11:00:00,15.9,15.92,15.88,15.9,194000.0,13.5899,13.607,13.5728,13.5899,194000.0
2013-09-23 11:05:00,15.9,15.91,15.88,15.88,298100.0,13.5899,13.5985,13.5728,13.5728,298100.0
2013-09-23 11:10:00,15.89,15.91,15.88,15.91,187800.0,13.5814,13.5985,13.5728,13.5985,187800.0
2013-09-23 11:15:00,15.91,15.93,15.9,15.91,203300.0,13.5985,13.6156,13.5899,13.5985,203300.0
2013-09-23 11:20:00,15.9,15.92,15.9,15.9,191200.0,13.5899,13.607,13.5899,13.5899,191200.0
2013-09-23 11:25:00,15.91,15.92,15.9,15.9,78700.0,13.5985,13.607,13.5899,13.5899,78700.0
2013-09-23 11:30:00,15.91,15.92,15.9,15.9,85500.0,13.5985,13.607,13.5899,13.5899,85500.0
2013-09-23 11:35:00,15.91,15.93,15.9,15.93,72800.0,13.5985,13.6156,13.5899,13.6156,72800.0
2013-09-23 11:40:00,15.93,15.94,15.92,15.93,94700.0,13.6156,13.6241,13.607,13.6156,94700.0
2013-09-23 11:45:00,15.93,15.94,15.91,15.91,131100.0,13.6156,13.6241,13.5985,13.5985,131100.0
2013-09-23 11:50:00,15.91,15.93,15.89,15.93,218000.0,13.5985,13.6156,13.5814,13.6156,218000.0
2013-09-23 11:55:00,15.93,15.95,15.9,15.92,187500.0,13.6156,13.6327,13.5899,13.607,187500.0
2013-09-23 12:00:00,15.92,15.94,15.91,15.93,75300.0,13.607,13.6241,13.5985,13.6156,75300.0
2013-09-23 12:05:00,15.93,15.95,15.93,15.94,25800.0,13.6156,13.6327,13.6156,13.6241,25800.0
2013-09-23 12:10:00,15.94,15.98,15.94,15.98,164900.0,13.6241,13.6583,13.6241,13.6583,164900.0
2013-09-23 12:15:00,15.98,15.99,15.98,15.98,54600.0,13.6583,13.6668,13.6583,13.6583,54600.0
2013-09-23 12:20:00,15.99,15.99,15.98,15.98,54400.0,13.6668,13.6668,13.6583,13.6583,54400.0
2013-09-23 12:25:00,15.98,15.98,15.97,15.97,32400.0,13.6583,13.6583,13.6497,13.6497,32400.0
2013-09-23 12:30:00,15.98,15.98,15.97,15.97,117700.0,13.6583,13.6583,13.6497,13.6497,117700.0
2013-09-23 12:35:00,15.98,16.0,15.97,15.98,168900.0,13.6583,13.6754,13.6497,13.6583,168900.0
2013-09-23 12:40:00,15.98,15.99,15.95,15.95,89300.0,13.6583,13.6668,13.6327,13.6327,89300.0
2013-09-23 12:45:00,15.95,15.96,15.95,15.95,20200.0,13.6327,13.6412,13.6327,13.6327,20200.0
2013-09-23 12:50:00,15.95,15.98,15.95,15.97,243900.0,13.6327,13.6583,13.6327,13.6497,243900.0
2013-09-23 12:55:00,15.97,15.98,15.96,15.98,98100.0,13.6497,13.6583,13.6412,13.6583,98100.0
2013-09-23 13:00:00,15.98,15.98,15.97,15.98,82000.0,13.6583,13.6583,13.6497,13.6583,82000.0
2013-09-23 13:05:00,15.98,15.98,15.97,15.97,3800.0,13.6583,13.6583,13.6497,13.6497,3800.0
2013-09-23 13:10:00,15.98,15.98,15.97,15.98,151000.0,13.6583,13.6583,13.6497,13.6583,151000.0
2013-09-23 13:15:00,15.97,15.98,15.96,15.97,94000.0,13.6497,13.6583,13.6412,13.6497,94000.0
2013-09-23 13:20:00,15.97,15.98,15.97,15.98,12700.0,13.6497,13.6583,13.6497,13.6583,12700.0
2013-09-23 13:25:00,15.98,15.99,15.97,15.99,68100.0,13.6583,13.6668,13.6497,13.6668,68100.0
2013-09-23 13:30:00,15.99,15.99,15.98,15.98,6300.0,13.6668,13.6668,13.6583,13.6583,6300.0
2013-09-23 13:35:00,15.99,16.0,15.97,16.0,272500.0,13.6668,13.6754,13.6497,13.6754,272500.0
2013-09-23 13:40:00,16.01,16.05,16.01,16.03,278800.0,13.6839,13.7181,13.6839,13.701,278800.0
2013-09-23 13:45:00,16.03,16.04,16.02,16.03,22300.0,13.701,13.7096,13.6925,13.701,22300.0
2013-09-23 13:50:00,16.04,16.06,16.03,16.05,50700.0,13.7096,13.7267,13.701,13.7181,50700.0
2013-09-23 13:55:00,16.05,16.06,16.04,16.05,37300.0,13.7181,13.7267,13.7096,13.7181,37300.0
2013-09-23 14:00:00,16.05,16.06,16.03,16.05,90300.0,13.7181,13.7267,13.701,13.7181,90300.0
2013-09-23 14:05:00,16.05,16.06,16.04,16.06,115100.0,13.7181,13.7267,13.7096,13.7267,115100.0
2013-09-23 14:10:00,16.06,16.06,16.05,16.06,15000.0,13.7267,13.7267,13.7181,13.7267,15000.0
2013-09-23 14:15:00,16.05,16.07,16.05,16.07,129400.0,13.7181,13.7352,13.7181,13.7352,129400.0
2013-09-23 14:20:00,16.06,16.07,16.02,16.02,131900.0,13.7267,13.7352,13.6925,13.6925,131900.0
2013-09-23 14:25:00,16.02,16.03,16.0,16.0,106800.0,13.6925,13.701,13.6754,13.6754,106800.0
2013-09-23 14:30:00,16.01,16.02,15.97,16.0,219200.0,13.6839,13.6925,13.6497,13.6754,219200.0
2013-09-23 14:35:00,16.0,16.01,15.99,16.01,193500.0,13.6754,13.6839,13.6668,13.6839,193500.0
2013-09-23 14:40:00,16.01,16.02,15.98,16.0,132600.0,13.6839,13.6925,13.6583,13.6754,132600.0
2013-09-23 14:45:00,15.99,16.0,15.98,15.99,20200.0,13.6668,13.6754,13.6583,13.6668,20200.0
2013-09-23 14:50:00,15.99,16.03,15.99,16.03,136800.0,13.6668,13.701,13.6668,13.701,136800.0
2013-09-23 14:55:00,16.03,16.03,16.01,16.02,53300.0,13.701,13.701,13.6839,13.6925,53300.0
2013-09-23 15:00:00,16.02,16.02,15.99,16.02,84000.0,13.6925,13.6925,13.6668,13.6925,84000.0
2013-09-23 15:05:00,16.02,16.03,16.01,16.03,94500.0,13.6925,13.701,13.6839,13.701,94500.0
2013-09-23 15:10:00,16.03,16.03,16.01,16.01,53600.0,13.701,13.701,13.6839,13.6839,53600.0
2013-09-23 15:15:00,16.02,16.04,16.01,16.03,136100.0,13.6925,13.7096,13.6839,13.701,136100.0
2013-09-23 15:20:00,16.04,16.04,16.02,16.02,101800.0,13.7096,13.7096,13.6925,13.6925,101800.0
2013-09-23 15:25:00,16.02,16.02,16.01,16.02,47300.0,13.6925,13.6925,13.6839,13.6925,47300.0
2013-09-23 15:30:00,16.02,16.04,16.01,16.03,125700.0,13.6925,13.7096,13.6839,13.701,125700.0
2013-09-23 15:35:00,16.02,16.04,16.02,16.04,150600.0,13.6925,13.7096,13.6925,13.7096,150600.0
2013-09-23 15:40:00,16.03,16.04,16.02,16.03,60300.0,13.701,13.7096,13.6925,13.701,60300.0
2013-09-23 15:45:00,16.02,16.03,16.0,16.0,161500.0,13.6925,13.701,13.6754,13.6754,161500.0
2013-09-23 15:50:00,16.0,16.0,15.99,16.0,148100.0,13.6754,13.6754,13.6668,13.6754,148100.0
2013-09-23 15:55:00,16.0,16.02,15.99,16.0,409200.0,13.6754,13.6925,13.6668,13.6754,409200.0
2013-09-24 09:30:00,17.33,17.42,17.15,17.32,5721000.0,14.8122,14.8891,14.6583,14.8036,5721000.0
2013-09-24 09:35:00,17.32,17.34,17.11,17.12,3942200.0,14.8036,14.8207,14.6241,14.6327,3942200.0
2013-09-24 09:40:00,17.13,17.31,17.12,17.2,3487900.0,14.6412,14.7951,14.6327,14.701,3487900.0
2013-09-24 09:45:00,17.2,17.24,17.17,17.19,3608700.0,14.701,14.7352,14.6754,14.6925,3608700.0
2013-09-24 09:50:00,17.19,17.2,17.03,17.05,3144500.0,14.6925,14.701,14.5557,14.5728,3144500.0
2013-09-24 09:55:00,17.05,17.06,16.97,17.03,2496100.0,14.5728,14.5814,14.5045,14.5557,2496100.0
2013-09-24 10:00:00,17.03,17.1,16.95,17.07,2070100.0,14.5557,14.6156,14.4874,14.5899,2070100.0
2013-09-24 10:05:00,17.06,17.13,17.06,17.11,1754200.0,14.5814,14.6412,14.5814,14.6241,1754200.0
2013-09-24 10:10:00,17.11,17.12,17.05,17.07,1582300.0,14.6241,14.6327,14.5728,14.5899,1582300.0
2013-09-24 10:15:00,17.07,17.11,17.06,17.08,2180600.0,14.5899,14.6241,14.5814,14.5985,2180600.0
2013-09-24 10:20:00,17.07,17.1,17.06,17.08,1005800.0,14.5899,14.6156,14.5814,14.5985,1005800.0
2013-09-24 10:25:00,17.08,17.09,17.01,17.01,955100.0,14.5985,14.607,14.5386,14.5386,955100.0
2013-09-24 10:30:00,17.01,17.1,17.01,17.09,1501400.0,14.5386,14.6156,14.5386,14.607,1501400.0
2013-09-24 10:35:00,17.09,17.11,17.08,17.11,1571100.0,14.607,14.6241,14.5985,14.6241,1571100.0
2013-09-24 10:40:00,17.11,17.18,17.11,17.14,1042400.0,14.6241,14.6839,14.6241,14.6498,1042400.0
2013-09-24 10:45:00,17.14,17.15,17.07,17.07,633000.0,14.6498,14.6583,14.5899,14.5899,633000.0
2013-09-24 10:50:00,17.08,17.1,17.04,17.07,1208500.0,14.5985,14.6156,14.5643,14.5899,1208500.0
2013-09-24 10:55:00,17.07,17.07,17.04,17.05,726500.0,14.5899,14.5899,14.5643,14.5728,726500.0
2013-09-24 11:00:00,17.05,17.1,17.04,17.07,1430100.0,14.5728,14.6156,14.5643,14.5899,1430100.0
2013-09-24 11:05:00,17.08,17.1,17.06,17.1,1031500.0,14.5985,14.6156,14.5814,14.6156,1031500.0
2013-09-24 11:10:00,17.1,17.15,17.09,17.14,1051100.0,14.6156,14.6583,14.607,14.6498,1051100.0
2013-09-24 11:15:00,17.15,17.18,17.14,17.14,1258300.0,14.6583,14.6839,14.6498,14.6498,1258300.0
2013-09-24 11:20:00,17.14,17.16,17.12,17.14,764700.0,14.6498,14.6669,14.6327,14.6498,764700.0
2013-09-24 11:25:00,17.15,17.17,17.1,17.16,500300.0,14.6583,14.6754,14.6156,14.6669,500300.0
2013-09-24 11:30:00,17.16,17.17,17.14,17.15,1012200.0,14.6669,14.6754,14.6498,14.6583,1012200.0
2013-09-24 11:35:00,17.15,17.18,17.14,17.16,671800.0,14.6583,14.6839,14.6498,14.6669,671800.0
2013-09-24 11:40:00,17.16,17.18,17.15,17.18,561100.0,14.6669,14.6839,14.6583,14.6839,561100.0
2013-09-24 11:45:00,17.18,17.18,17.15,17.16,417500.0,14.6839,14.6839,14.6583,14.6669,417500.0
2013-09-24 11:50:00,17.15,17.18,17.15,17.16,567600.0,14.6583,14.6839,14.6583,14.6669,567600.0
2013-09-24 11:55:00,17.16,17.18,17.14,17.16,1413800.0,14.6669,14.6839,14.6498,14.6669,1413800.0
2013-09-24 12:00:00,17.17,17.17,17.14,17.14,805800.0,14.6754,14.6754,14.6498,14.6498,805800.0
2013-09-24 12:05:00,17.15,17.17,17.11,17.14,869400.0,14.6583,14.6754,14.6241,14.6498,869400.0
2013-09-24 12:10:00,17.14,17.14,17.13,17.14,335200.0,14.6498,14.6498,14.6412,14.6498,335200.0
2013-09-24 12:15:00,17.14,17.15,17.13,17.14,252600.0,14.6498,14.6583,14.6412,14.6498,252600.0
2013-09-24 12:20:00,17.15,17.17,17.14,17.16,253800.0,14.6583,14.6754,14.6498,14.6669,253800.0
2013-09-24 12:25:00,17.16,17.17,17.15,17.17,323600.0,14.6669,14.6754,14.6583,14.6754,323600.0
2013-09-24 12:30:00,17.17,17.18,17.16,17.17,298500.0,14.6754,14.6839,14.6669,14.6754,298500.0
2013-09-24 12:35:00,17.17,17.18,17.16,17.18,331700.0,14.6754,14.6839,14.6669,14.6839,331700.0
2013-09-24 12:40:00,17.18,17.22,17.17,17.19,874900.0,14.6839,14.7181,14.6754,14.6925,874900.0
2013-09-24 12:45:00,17.19,17.21,17.19,17.2,553300.0,14.6925,14.7096,14.6925,14.701,553300.0
2013-09-24 12:50:00,17.19,17.21,17.18,17.2,559600.0,14.6925,14.7096,14.6839,14.701,559600.0
2013-09-24 12:55:00,17.21,17.23,17.19,17.21,717400.0,14.7096,14.7267,14.6925,14.7096,717400.0
2013-09-24 13:00:00,17.21,17.22,17.2,17.22,546800.0,14.7096,14.7181,14.701,14.7181,546800.0
2013-09-24 13:05:00,17.23,17.24,17.21,17.23,362400.0,14.7267,14.7352,14.7096,14.7267,362400.0
2013-09-24 13:10:00,17.23,17.27,17.22,17.27,1097300.0,14.7267,14.7609,14.7181,14.7609,1097300.0
2013-09-24 13:15:00,17.27,17.3,17.26,17.29,772800.0,14.7609,14.7865,14.7523,14.778,772800.0
2013-09-24 13:20:00,17.29,17.31,17.27,17.3,329300.0,14.778,14.7951,14.7609,14.7865,329300.0
2013-09-24 13:25:00,17.31,17.35,17.3,17.33,566200.0,14.7951,14.8293,14.7865,14.8122,566200.0
2013-09-24 13:30:00,17.32,17.33,17.29,17.29,396400.0,14.8036,14.8122,14.778,14.778,396400.0
2013-09-24 13:35:00,17.29,17.3,17.27,17.28,336300.0,14.778,14.7865,14.7609,14.7694,336300.0
2013-09-24 13:40:00,17.28,17.28,17.27,17.28,116700.0,14.7694,14.7694,14.7609,14.7694,116700.0
2013-09-24 13:45:00,17.28,17.33,17.28,17.32,522400.0,14.7694,14.8122,14.7694,14.8036,522400.0
2013-09-24 13:50:00,17.32,17.34,17.3,17.32,569600.0,14.8036,14.8207,14.7865,14.8036,569600.0
2013-09-24 13:55:00,17.32,17.32,17.3,17.3,402900.0,14.8036,14.8036,14.7865,14.7865,402900.0
2013-09-24 14:00:00,17.31,17.31,17.3,17.3,236000.0,14.7951,14.7951,14.7865,14.7865,236000.0
2013-09-24 14:05:00,17.3,17.3,17.27,17.28,468100.0,14.7865,14.7865,14.7609,14.7694,468100.0
2013-09-24 14:10:00,17.29,17.29,17.26,17.27,321800.0,14.778,14.778,14.7523,14.7609,321800.0
2013-09-24 14:15:00,17.26,17.27,17.26,17.27,130100.0,14.7523,14.7609,14.7523,14.7609,130100.0
2013-09-24 14:20:00,17.27,17.27,17.25,17.26,143400.0,14.7609,14.7609,14.7438,14.7523,143400.0
2013-09-24 14:25:00,17.26,17.27,17.24,17.26,595100.0,14.7523,14.7609,14.7352,14.7523,595100.0
2013-09-24 14:30:00,17.26,17.29,17.25,17.29,199100.0,14.7523,14.778,14.7438,14.778,199100.0
2013-09-24 14:35:00,17.28,17.29,17.24,17.24,296300.0,14.7694,14.778,14.7352,14.7352,296300.0
2013-09-24 14:40:00,17.24,17.27,17.22,17.26,475500.0,14.7352,14.7609,14.7181,14.7523,475500.0
2013-09-24 14:45:00,17.27,17.27,17.26,17.27,225500.0,14.7609,14.7609,14.7523,14.7609,225500.0
2013-09-24 14:50:00,17.27,17.28,17.24,17.28,493500.0,14.7609,14.7694,14.7352,14.7694,493500.0
2013-09-24 14:55:00,17.28,17.32,17.27,17.32,255700.0,14.7694,14.8036,14.7609,14.8036,255700.0
2013-09-24 15:00:00,17.32,17.36,17.31,17.36,515800.0,14.8036,14.8378,14.7951,14.8378,515800.0
2013-09-24 15:05:00,17.36,17.39,17.35,17.37,555000.0,14.8378,14.8634,14.8293,14.8463,555000.0
2013-09-24 15:10:00,17.37,17.37,17.35,17.37,203600.0,14.8463,14.8463,14.8293,14.8463,203600.0
2013-09-24 15:15:00,17.37,17.39,17.36,17.38,307600.0,14.8463,14.8634,14.8378,14.8549,307600.0
2013-09-24 15:20:00,17.38,17.44,17.36,17.43,933000.0,14.8549,14.9062,14.8378,14.8976,933000.0
2013-09-24 15:25:00,17.43,17.44,17.39,17.43,1235000.0,14.8976,14.9062,14.8634,14.8976,1235000.0
2013-09-24 15:30:00,17.43,17.47,17.41,17.44,1426500.0,14.8976,14.9318,14.8805,14.9062,1426500.0
2013-09-24 15:35:00,17.44,17.46,17.39,17.45,806300.0,14.9062,14.9233,14.8634,14.9147,806300.0
2013-09-24 15:40:00,17.45,17.49,17.44,17.48,656800.0,14.9147,14.9489,14.9062,14.9404,656800.0
2013-09-24 15:45:00,17.47,17.48,17.39,17.43,1056500.0,14.9318,14.9404,14.8634,14.8976,1056500.0
2013-09-24 15:50:00,17.43,17.46,17.42,17.46,1515300.0,14.8976,14.9233,14.8891,14.9233,1515300.0
2013-09-24 15:55:00,17.46,17.52,17.44,17.45,3337800.0,14.9233,14.9746,14.9062,14.9147,3337800.0
2013-09-25 09:30:00,17.26,17.45,17.25,17.41,1341000.0,14.7523,14.9147,14.7438,14.8805,1341000.0
2013-09-25 09:35:00,17.41,17.44,17.4,17.4,503800.0,14.8805,14.9062,14.872,14.872,503800.0
2013-09-25 09:40:00,17.4,17.46,17.4,17.4,437400.0,14.872,14.9233,14.872,14.872,437400.0
2013-09-25 09:45:00,17.4,17.45,17.38,17.4,659200.0,14.872,14.9147,14.8549,14.872,659200.0
2013-09-25 09:50:00,17.4,17.49,17.39,17.48,580100.0,14.872,14.9489,14.8634,14.9404,580100.0
2013-09-25 09:55:00,17.48,17.58,17.48,17.57,588300.0,14.9404,15.0258,14.9404,15.0173,588300.0
2013-09-25 10:00:00,17.58,17.66,17.57,17.6,832200.0,15.0258,15.0942,15.0173,15.0429,832200.0
2013-09-25 10:05:00,17.6,17.65,17.58,17.63,666800.0,15.0429,15.0857,15.0258,15.0686,666800.0
2013-09-25 10:10:00,17.63,17.68,17.6,17.67,404800.0,15.0686,15.1113,15.0429,15.1028,404800.0
2013-09-25 10:15:00,17.67,17.7,17.64,17.68,545200.0,15.1028,15.1284,15.0771,15.1113,545200.0
2013-09-25 10:20:00,17.69,17.78,17.67,17.76,677600.0,15.1199,15.1968,15.1028,15.1797,677600.0
2013-09-25 10:25:00,17.76,17.83,17.75,17.81,546900.0,15.1797,15.2395,15.1711,15.2224,546900.0
2013-09-25 10:30:00,17.82,17.87,17.8,17.86,651200.0,15.231,15.2737,15.2139,15.2652,651200.0
2013-09-25 10:35:00,17.87,17.91,17.86,17.9,615900.0,15.2737,15.3079,15.2652,15.2993,615900.0
2013-09-25 10:40:00,17.9,17.94,17.85,17.87,959200.0,15.2993,15.3335,15.2566,15.2737,959200.0
2013-09-25 10:45:00,17.85,17.89,17.82,17.88,939800.0,15.2566,15.2908,15.231,15.2822,939800.0
2013-09-25 10:50:00,17.88,17.9,17.86,17.87,334500.0,15.2822,15.2993,15.2652,15.2737,334500.0
2013-09-25 10:55:00,17.86,17.88,17.77,17.79,437800.0,15.2652,15.2822,15.1882,15.2053,437800.0
2013-09-25 11:00:00,17.78,17.79,17.67,17.67,271900.0,15.1968,15.2053,15.1028,15.1028,271900.0
2013-09-25 11:05:00,17.68,17.76,17.67,17.76,410400.0,15.1113,15.1797,15.1028,15.1797,410400.0
2013-09-25 11:10:00,17.76,17.78,17.74,17.76,406600.0,15.1797,15.1968,15.1626,15.1797,406600.0
2013-09-25 11:15:00,17.77,17.82,17.75,17.81,317000.0,15.1882,15.231,15.1711,15.2224,317000.0
2013-09-25 11:20:00,17.82,17.84,17.8,17.8,450900.0,15.231,15.2481,15.2139,15.2139,450900.0
2013-09-25 11:25:00,17.8,17.86,17.8,17.85,458400.0,15.2139,15.2652,15.2139,15.2566,458400.0
2013-09-25 11:30:00,17.85,17.88,17.84,17.84,315300.0,15.2566,15.2822,15.2481,15.2481,315300.0
2013-09-25 11:35:00,17.84,17.89,17.83,17.86,364100.0,15.2481,15.2908,15.2395,15.2652,364100.0
2013-09-25 11:40:00,17.85,17.87,17.81,17.83,343000.0,15.2566,15.2737,15.2224,15.2395,343000.0
2013-09-25 11:45:00,17.82,17.83,17.8,17.8,91200.0,15.231,15.2395,15.2139,15.2139,91200.0
2013-09-25 11:50:00,17.8,17.85,17.8,17.82,279500.0,15.2139,15.2566,15.2139,15.231,279500.0
2013-09-25 11:55:00,17.83,17.85,17.82,17.85,95500.0,15.2395,15.2566,15.231,15.2566,95500.0
2013-09-25 12:00:00,17.85,17.85,17.82,17.82,171700.0,15.2566,15.2566,15.231,15.231,171700.0
2013-09-25 12:05:00,17.82,17.83,17.82,17.82,56900.0,15.231,15.2395,15.231,15.231,56900.0
2013-09-25 12:10:00,17.82,17.85,17.82,17.82,142100.0,15.231,15.2566,15.231,15.231,142100.0
2013-09-25 12:15:00,17.82,17.83,17.79,17.8,153100.0,15.231,15.2395,15.2053,15.2139,153100.0
2013-09-25 12:20:00,17.8,17.8,17.76,17.78,242000.0,15.2139,15.2139,15.1797,15.1968,242000.0
2013-09-25 12:25:00,17.78,17.8,17.76,17.8,153000.0,15.1968,15.2139,15.1797,15.2139,153000.0
2013-09-25 12:30:00,17.8,17.81,17.79,17.8,194500.0,15.2139,15.2224,15.2053,15.2139,194500.0
2013-09-25 12:35:00,17.8,17.81,17.8,17.81,35300.0,15.2139,15.2224,15.2139,15.2224,35300.0
2013-09-25 12:40:00,17.8,17.82,17.78,17.82,130400.0,15.2139,15.231,15.1968,15.231,130400.0
2013-09-25 12:45:00,17.81,17.85,17.81,17.84,93500.0,15.2224,15.2566,15.2224,15.2481,93500.0
2013-09-25 12:50:00,17.84,17.86,17.84,17.85,796800.0,15.2481,15.2652,15.2481,15.2566,796800.0
2013-09-25 12:55:00,17.84,17.89,17.84,17.88,228600.0,15.2481,15.2908,15.2481,15.2822,228600.0
2013-09-25 13:00:00,17.88,17.9,17.85,17.85,504000.0,15.2822,15.2993,15.2566,15.2566,504000.0
2013-09-25 13:05:00,17.85,17.87,17.85,17.87,108100.0,15.2566,15.2737,15.2566,15.2737,108100.0
2013-09-25 13:10:00,17.87,17.88,17.86,17.88,114700.0,15.2737,15.2822,15.2652,15.2822,114700.0
2013-09-25 13:15:00,17.88,17.88,17.85,17.85,161600.0,15.2822,15.2822,15.2566,15.2566,161600.0
2013-09-25 13:20:00,17.85,17.86,17.85,17.86,76100.0,15.2566,15.2652,15.2566,15.2652,76100.0
2013-09-25 13:25:00,17.85,17.86,17.84,17.85,154100.0,15.2566,15.2652,15.2481,15.2566,154100.0
2013-09-25 13:30:00,17.84,17.85,17.8,17.84,665800.0,15.2481,15.2566,15.2139,15.2481,665800.0
2013-09-25 13:35:00,17.84,17.86,17.82,17.85,301300.0,15.2481,15.2652,15.231,15.2566,301300.0
2013-09-25 13:40:00,17.85,17.86,17.84,17.85,675100.0,15.2566,15.2652,15.2481,15.2566,675100.0
2013-09-25 13:45:00,17.85,17.87,17.84,17.87,279900.0,15.2566,15.2737,15.2481,15.2737,279900.0
2013-09-25 13:50:00,17.86,17.89,17.85,17.86,460500.0,15.2652,15.2908,15.2566,15.2652,460500.0
2013-09-25 13:55:00,17.86,17.89,17.85,17.88,233700.0,15.2652,15.2908,15.2566,15.2822,233700.0
2013-09-25 14:00:00,17.88,17.89,17.86,17.87,130100.0,15.2822,15.2908,15.2652,15.2737,130100.0
2013-09-25 14:05:00,17.87,17.88,17.85,17.86,179900.0,15.2737,15.2822,15.2566,15.2652,179900.0
2013-09-25 14:10:00,17.85,17.87,17.85,17.87,442700.0,15.2566,15.2737,15.2566,15.2737,442700.0
2013-09-25 14:15:00,17.86,17.89,17.85,17.86,176900.0,15.2652,15.2908,15.2566,15.2652,176900.0
2013-09-25 14:20:00,17.87,17.88,17.85,17.87,258000.0,15.2737,15.2822,15.2566,15.2737,258000.0
2013-09-25 14:25:00,17.87,17.88,17.86,17.87,253600.0,15.2737,15.2822,15.2652,15.2737,253600.0
2013-09-25 14:30:00,17.87,17.87,17.85,17.86,186000.0,15.2737,15.2737,15.2566,15.2652,186000.0
2013-09-25 14:35:00,17.86,17.86,17.84,17.86,271400.0,15.2652,15.2652,15.2481,15.2652,271400.0
2013-09-25 14:40:00,17.86,17.88,17.85,17.85,447300.0,15.2652,15.2822,15.2566,15.2566,447300.0
2013-09-25 14:45:00,17.85,17.87,17.85,17.86,150600.0,15.2566,15.2737,15.2566,15.2652,150600.0
2013-09-25 14:50:00,17.86,17.87,17.85,17.85,153900.0,15.2652,15.2737,15.2566,15.2566,153900.0
2013-09-25 14:55:00,17.86,17.88,17.84,17.85,408000.0,15.2652,15.2822,15.2481,15.2566,408000.0
2013-09-25 15:00:00,17.84,17.86,17.84,17.85,328000.0,15.2481,15.2652,15.2481,15.2566,328000.0
2013-09-25 15:05:00,17.85,17.86,17.85,17.86,826400.0,15.2566,15.2652,15.2566,15.2652,826400.0
2013-09-25 15:10:00,17.86,17.88,17.85,17.86,251800.0,15.2652,15.2822,15.2566,15.2652,251800.0
2013-09-25 15:15:00,17.85,17.86,17.85,17.86,174300.0,15.2566,15.2652,15.2566,15.2652,174300.0
2013-09-25 15:20:00,17.86,17.86,17.85,17.85,340500.0,15.2652,15.2652,15.2566,15.2566,340500.0
2013-09-25 15:25:00,17.85,17.87,17.84,17.87,909400.0,15.2566,15.2737,15.2481,15.2737,909400.0
2013-09-25 15:30:00,17.86,17.87,17.85,17.85,381700.0,15.2652,15.2737,15.2566,15.2566,381700.0
2013-09-25 15:35:00,17.85,17.86,17.85,17.85,388800.0,15.2566,15.2652,15.2566,15.2566,388800.0
2013-09-25 15:40:00,17.86,17.86,17.85,17.86,237900.0,15.2652,15.2652,15.2566,15.2652,237900.0
2013-09-25 15:45:00,17.85,17.86,17.83,17.85,851800.0,15.2566,15.2652,15.2395,15.2566,851800.0
2013-09-25 15:50:00,17.84,17.86,17.83,17.85,1970500.0,15.2481,15.2652,15.2395,15.2566,1970500.0
2013-09-25 15:55:00,17.85,17.86,17.83,17.83,1709300.0,15.2566,15.2652,15.2395,15.2395,1709300.0
2013-09-26 09:30:00,17.86,17.9,17.82,17.86,776600.0,15.2652,15.2993,15.231,15.2652,776600.0
2013-09-26 09:35:00,17.85,17.86,17.71,17.71,344400.0,15.2566,15.2652,15.1369,15.1369,344400.0
2013-09-26 09:40:00,17.71,17.73,17.65,17.67,248100.0,15.1369,15.154,15.0857,15.1028,248100.0
2013-09-26 09:45:00,17.67,17.85,17.65,17.85,607000.0,15.1028,15.2566,15.0857,15.2566,607000.0
2013-09-26 09:50:00,17.85,17.89,17.82,17.82,184500.0,15.2566,15.2908,15.231,15.231,184500.0
2013-09-26 09:55:00,17.82,17.88,17.8,17.87,440600.0,15.231,15.2822,15.2139,15.2737,440600.0
2013-09-26 10:00:00,17.87,17.87,17.83,17.84,235400.0,15.2737,15.2737,15.2395,15.2481,235400.0
2013-09-26 10:05:00,17.84,17.88,17.84,17.87,97700.0,15.2481,15.2822,15.2481,15.2737,97700.0
2013-09-26 10:10:00,17.88,17.89,17.84,17.84,210400.0,15.2822,15.2908,15.2481,15.2481,210400.0
2013-09-26 10:15:00,17.85,17.87,17.84,17.87,149800.0,15.2566,15.2737,15.2481,15.2737,149800.0
2013-09-26 10:20:00,17.87,17.88,17.85,17.85,101100.0,15.2737,15.2822,15.2566,15.2566,101100.0
2013-09-26 10:25:00,17.85,17.88,17.84,17.86,278600.0,15.2566,15.2822,15.2481,15.2652,278600.0
2013-09-26 10:30:00,17.85,17.87,17.84,17.86,167800.0,15.2566,15.2737,15.2481,15.2652,167800.0
2013-09-26 10:35:00,17.85,17.86,17.82,17.85,187100.0,15.2566,15.2652,15.231,15.2566,187100.0
2013-09-26 10:40:00,17.85,17.87,17.85,17.86,294800.0,15.2566,15.2737,15.2566,15.2652,294800.0
2013-09-26 10:45:00,17.85,17.86,17.81,17.83,404600.0,15.2566,15.2652,15.2224,15.2395,404600.0
2013-09-26 10:50:00,17.82,17.83,17.76,17.76,191900.0,15.231,15.2395,15.1797,15.1797,191900.0
2013-09-26 10:55:00,17.76,17.76,17.67,17.68,312600.0,15.1797,15.1797,15.1028,15.1113,312600.0
2013-09-26 11:00:00,17.68,17.7,17.64,17.64,278100.0,15.1113,15.1284,15.0771,15.0771,278100.0
2013-09-26 11:05:00,17.64,17.69,17.61,17.68,226500.0,15.0771,15.1199,15.0515,15.1113,226500.0
2013-09-26 11:10:00,17.67,17.68,17.65,17.65,117900.0,15.1028,15.1113,15.0857,15.0857,117900.0
2013-09-26 11:15:00,17.66,17.66,17.6,17.6,149700.0,15.0942,15.0942,15.0429,15.0429,149700.0
2013-09-26 11:20:00,17.6,17.65,17.58,17.63,230500.0,15.0429,15.0857,15.0258,15.0686,230500.0
2013-09-26 11:25:00,17.64,17.68,17.63,17.68,248800.0,15.0771,15.1113,15.0686,15.1113,248800.0
2013-09-26 11:30:00,17.67,17.71,17.67,17.7,186600.0,15.1028,15.1369,15.1028,15.1284,186600.0
2013-09-26 11:35:00,17.7,17.72,17.66,17.72,484900.0,15.1284,15.1455,15.0942,15.1455,484900.0
2013-09-26 11:40:00,17.72,17.78,17.71,17.78,197200.0,15.1455,15.1968,15.1369,15.1968,197200.0
2013-09-26 11:45:00,17.78,17.81,17.76,17.77,219200.0,15.1968,15.2224,15.1797,15.1882,219200.0
2013-09-26 11:50:00,17.78,17.8,17.75,17.8,94100.0,15.1968,15.2139,15.1711,15.2139,94100.0
2013-09-26 11:55:00,17.79,17.82,17.79,17.8,100100.0,15.2053,15.231,15.2053,15.2139,100100.0
2013-09-26 12:00:00,17.8,17.82,17.79,17.81,114900.0,15.2139,15.231,15.2053,15.2224,114900.0
2013-09-26 12:05:00,17.81,17.82,17.79,17.79,58400.0,15.2224,15.231,15.2053,15.2053,58400.0
2013-09-26 12:10:00,17.8,17.84,17.79,17.83,99400.0,15.2139,15.2481,15.2053,15.2395,99400.0
2013-09-26 12:15:00,17.83,17.84,17.81,17.84,208400.0,15.2395,15.2481,15.2224,15.2481,208400.0
2013-09-26 12:20:00,17.84,17.84,17.82,17.82,140100.0,15.2481,15.2481,15.231,15.231,140100.0
2013-09-26 12:25:00,17.82,17.86,17.82,17.85,127600.0,15.231,15.2652,15.231,15.2566,127600.0
2013-09-26 12:30:00,17.84,17.88,17.84,17.86,263700.0,15.2481,15.2822,15.2481,15.2652,263700.0
2013-09-26 12:35:00,17.86,17.87,17.82,17.82,71100.0,15.2652,15.2737,15.231,15.231,71100.0
2013-09-26 12:40:00,17.82,17.82,17.78,17.79,63400.0,15.231,15.231,15.1968,15.2053,63400.0
2013-09-26 12:45:00,17.78,17.82,17.78,17.8,125200.0,15.1968,15.231,15.1968,15.2139,125200.0
2013-09-26 12:50:00,17.81,17.81,17.75,17.75,50900.0,15.2224,15.2224,15.1711,15.1711,50900.0
2013-09-26 12:55:00,17.76,17.76,17.74,17.74,88600.0,15.1797,15.1797,15.1626,15.1626,88600.0
2013-09-26 13:00:00,17.74,17.78,17.74,17.78,71500.0,15.1626,15.1968,15.1626,15.1968,71500.0
2013-09-26 13:05:00,17.78,17.83,17.78,17.82,67700.0,15.1968,15.2395,15.1968,15.231,67700.0
2013-09-26 13:10:00,17.82,17.83,17.79,17.8,88000.0,15.231,15.2395,15.2053,15.2139,88000.0
2013-09-26 13:15:00,17.8,17.81,17.77,17.77,47500.0,15.2139,15.2224,15.1882,15.1882,47500.0
2013-09-26 13:20:00,17.77,17.78,17.75,17.75,31800.0,15.1882,15.1968,15.1711,15.1711,31800.0
2013-09-26 13:25:00,17.75,17.77,17.75,17.77,46500.0,15.1711,15.1882,15.1711,15.1882,46500.0
2013-09-26 13:30:00,17.77,17.78,17.74,17.74,110500.0,15.1882,15.1968,15.1626,15.1626,110500.0
2013-09-26 13:35:00,17.74,17.75,17.7,17.7,197400.0,15.1626,15.1711,15.1284,15.1284,197400.0
2013-09-26 13:40:00,17.7,17.71,17.7,17.7,75800.0,15.1284,15.1369,15.1284,15.1284,75800.0
2013-09-26 13:45:00,17.7,17.71,17.68,17.71,137200.0,15.1284,15.1369,15.1113,15.1369,137200.0
2013-09-26 13:50:00,17.71,17.71,17.67,17.68,63200.0,15.1369,15.1369,15.1028,15.1113,63200.0
2013-09-26 13:55:00,17.68,17.71,17.68,17.71,46500.0,15.1113,15.1369,15.1113,15.1369,46500.0
2013-09-26 14:00:00,17.7,17.71,17.61,17.62,230700.0,15.1284,15.1369,15.0515,15.06,230700.0
2013-09-26 14:05:00,17.61,17.64,17.6,17.64,125500.0,15.0515,15.0771,15.0429,15.0771,125500.0
2013-09-26 14:10:00,17.64,17.65,17.61,17.62,127900.0,15.0771,15.0857,15.0515,15.06,127900.0
2013-09-26 14:15:00,17.63,17.66,17.62,17.66,104200.0,15.0686,15.0942,15.06,15.0942,104200.0
2013-09-26 14:20:00,17.65,17.66,17.62,17.64,127100.0,15.0857,15.0942,15.06,15.0771,127100.0
2013-09-26 14:25:00,17.64,17.65,17.64,17.65,26700.0,15.0771,15.0857,15.0771,15.0857,26700.0
2013-09-26 14:30:00,17.64,17.65,17.61,17.61,169800.0,15.0771,15.0857,15.0515,15.0515,169800.0
2013-09-26 14:35:00,17.62,17.63,17.6,17.63,89100.0,15.06,15.0686,15.0429,15.0686,89100.0
2013-09-26 14:40:00,17.62,17.67,17.62,17.66,453200.0,15.06,15.1028,15.06,15.0942,453200.0
2013-09-26 14:45:00,17.65,17.66,17.65,17.65,131800.0,15.0857,15.0942,15.0857,15.0857,131800.0
2013-09-26 14:50:00,17.65,17.66,17.65,17.65,70600.0,15.0857,15.0942,15.0857,15.0857,70600.0
2013-09-26 14:55:00,17.65,17.68,17.65,17.68,198500.0,15.0857,15.1113,15.0857,15.1113,198500.0
2013-09-26 15:00:00,17.68,17.68,17.65,17.65,131700.0,15.1113,15.1113,15.0857,15.0857,131700.0
2013-09-26 15:05:00,17.65,17.67,17.63,17.66,183500.0,15.0857,15.1028,15.0686,15.0942,183500.0
2013-09-26 15:10:00,17.67,17.67,17.64,17.66,173000.0,15.1028,15.1028,15.0771,15.0942,173000.0
2013-09-26 15:15:00,17.66,17.67,17.64,17.66,119900.0,15.0942,15.1028,15.0771,15.0942,119900.0
2013-09-26 15:20:00,17.67,17.68,17.66,17.67,189500.0,15.1028,15.1113,15.0942,15.1028,189500.0
2013-09-26 15:25:00,17.67,17.7,17.67,17.68,190500.0,15.1028,15.1284,15.1028,15.1113,190500.0
2013-09-26 15:30:00,17.68,17.72,17.68,17.71,256900.0,15.1113,15.1455,15.1113,15.1369,256900.0
2013-09-26 15:35:00,17.71,17.72,17.7,17.71,192700.0,15.1369,15.1455,15.1284,15.1369,192700.0
2013-09-26 15:40:00,17.71,17.73,17.7,17.73,350300.0,15.1369,15.154,15.1284,15.154,350300.0
2013-09-26 15:45:00,17.73,17.74,17.72,17.73,363800.0,15.154,15.1626,15.1455,15.154,363800.0
2013-09-26 15:50:00,17.74,17.75,17.72,17.73,308200.0,15.1626,15.1711,15.1455,15.154,308200.0
2013-09-26 15:55:00,17.72,17.8,17.72,17.78,1391100.0,15.1455,15.2139,15.1455,15.1968,1391100.0
2013-09-27 09:30:00,17.67,17.71,17.51,17.52,402800.0,15.1028,15.1369,14.966,14.9746,402800.0
2013-09-27 09:35:00,17.53,17.56,17.4,17.42,821800.0,14.9831,15.0087,14.872,14.8891,821800.0
2013-09-27 09:40:00,17.41,17.5,17.38,17.5,595600.0,14.8805,14.9575,14.8549,14.9575,595600.0
2013-09-27 09:45:00,17.49,17.64,17.47,17.63,303600.0,14.9489,15.0771,14.9318,15.0686,303600.0
2013-09-27 09:50:00,17.64,17.71,17.63,17.67,542100.0,15.0771,15.1369,15.0686,15.1028,542100.0
2013-09-27 09:55:00,17.67,17.68,17.62,17.67,357300.0,15.1028,15.1113,15.06,15.1028,357300.0
2013-09-27 10:00:00,17.66,17.69,17.63,17.67,351800.0,15.0942,15.1199,15.0686,15.1028,351800.0
2013-09-27 10:05:00,17.66,17.68,17.63,17.68,167300.0,15.0942,15.1113,15.0686,15.1113,167300.0
2013-09-27 10:10:00,17.68,17.71,17.67,17.69,269200.0,15.1113,15.1369,15.1028,15.1199,269200.0
2013-09-27 10:15:00,17.69,17.71,17.68,17.7,529000.0,15.1199,15.1369,15.1113,15.1284,529000.0
2013-09-27 10:20:00,17.7,17.72,17.69,17.71,172900.0,15.1284,15.1455,15.1199,15.1369,172900.0
2013-09-27 10:25:00,17.71,17.72,17.69,17.72,49000.0,15.1369,15.1455,15.1199,15.1455,49000.0
2013-09-27 10:30:00,17.72,17.75,17.7,17.75,142900.0,15.1455,15.1711,15.1284,15.1711,142900.0
2013-09-27 10:35:00,17.75,17.78,17.75,17.75,275700.0,15.1711,15.1968,15.1711,15.1711,275700.0
2013-09-27 10:40:00,17.75,17.76,17.73,17.73,71300.0,15.1711,15.1797,15.154,15.154,71300.0
2013-09-27 10:45:00,17.74,17.74,17.73,17.74,59100.0,15.1626,15.1626,15.154,15.1626,59100.0
2013-09-27 10:50:00,17.74,17.74,17.7,17.71,185700.0,15.1626,15.1626,15.1284,15.1369,185700.0
2013-09-27 10:55:00,17.71,17.74,17.71,17.74,58400.0,15.1369,15.1626,15.1369,15.1626,58400.0
2013-09-27 11:00:00,17.74,17.76,17.73,17.74,144600.0,15.1626,15.1797,15.154,15.1626,144600.0
2013-09-27 11:05:00,17.74,17.74,17.7,17.7,66800.0,15.1626,15.1626,15.1284,15.1284,66800.0
2013-09-27 11:10:00,17.71,17.74,17.7,17.73,83400.0,15.1369,15.1626,15.1284,15.154,83400.0
2013-09-27 11:15:00,17.73,17.74,17.71,17.73,63200.0,15.154,15.1626,15.1369,15.154,63200.0
2013-09-27 11:20:00,17.72,17.73,17.71,17.73,108800.0,15.1455,15.154,15.1369,15.154,108800.0
2013-09-27 11:25:00,17.73,17.75,17.72,17.74,34400.0,15.154,15.1711,15.1455,15.1626,34400.0
2013-09-27 11:30:00,17.75,17.75,17.72,17.73,74700.0,15.1711,15.1711,15.1455,15.154,74700.0
2013-09-27 11:35:00,17.73,17.75,17.7,17.74,119000.0,15.154,15.1711,15.1284,15.1626,119000.0
2013-09-27 11:40:00,17.73,17.74,17.71,17.72,55000.0,15.154,15.1626,15.1369,15.1455,55000.0
2013-09-27 11:45:00,17.71,17.72,17.7,17.7,52800.0,15.1369,15.1455,15.1284,15.1284,52800.0
2013-09-27 11:50:00,17.7,17.72,17.69,17.7,193900.0,15.1284,15.1455,15.1199,15.1284,193900.0
2013-09-27 11:55:00,17.7,17.72,17.69,17.7,108600.0,15.1284,15.1455,15.1199,15.1284,108600.0
2013-09-27 12:00:00,17.7,17.71,17.69,17.7,30500.0,15.1284,15.1369,15.1199,15.1284,30500.0
2013-09-27 12:05:00,17.71,17.71,17.69,17.7,91900.0,15.1369,15.1369,15.1199,15.1284,91900.0
2013-09-27 12:10:00,17.7,17.7,17.69,17.7,114300.0,15.1284,15.1284,15.1199,15.1284,114300.0
2013-09-27 12:15:00,17.7,17.71,17.69,17.7,87100.0,15.1284,15.1369,15.1199,15.1284,87100.0
2013-09-27 12:20:00,17.7,17.71,17.7,17.71,74100.0,15.1284,15.1369,15.1284,15.1369,74100.0
2013-09-27 12:25:00,17.72,17.72,17.7,17.71,82200.0,15.1455,15.1455,15.1284,15.1369,82200.0
2013-09-27 12:30:00,17.7,17.73,17.7,17.73,51200.0,15.1284,15.154,15.1284,15.154,51200.0
2013-09-27 12:35:00,17.72,17.73,17.71,17.73,143100.0,15.1455,15.154,15.1369,15.154,143100.0
2013-09-27 12:40:00,17.73,17.74,17.71,17.72,58300.0,15.154,15.1626,15.1369,15.1455,58300.0
2013-09-27 12:45:00,17.72,17.72,17.69,17.7,73200.0,15.1455,15.1455,15.1199,15.1284,73200.0
2013-09-27 12:50:00,17.7,17.72,17.7,17.72,128100.0,15.1284,15.1455,15.1284,15.1455,128100.0
2013-09-27 12:55:00,17.72,17.73,17.72,17.73,71300.0,15.1455,15.154,15.1455,15.154,71300.0
2013-09-27 13:00:00,17.72,17.73,17.72,17.73,27700.0,15.1455,15.154,15.1455,15.154,27700.0
2013-09-27 13:05:00,17.72,17.73,17.71,17.71,134200.0,15.1455,15.154,15.1369,15.1369,134200.0
2013-09-27 13:10:00,17.71,17.71,17.7,17.71,28600.0,15.1369,15.1369,15.1284,15.1369,28600.0
2013-09-27 13:15:00,17.7,17.71,17.69,17.7,36600.0,15.1284,15.1369,15.1199,15.1284,36600.0
2013-09-27 13:20:00,17.69,17.7,17.66,17.66,72700.0,15.1199,15.1284,15.0942,15.0942,72700.0
2013-09-27 13:25:00,17.66,17.67,17.65,17.65,94100.0,15.0942,15.1028,15.0857,15.0857,94100.0
2013-09-27 13:30:00,17.66,17.66,17.64,17.65,135500.0,15.0942,15.0942,15.0771,15.0857,135500.0
2013-09-27 13:35:00,17.65,17.65,17.64,17.64,49400.0,15.0857,15.0857,15.0771,15.0771,49400.0
2013-09-27 13:40:00,17.64,17.65,17.64,17.64,99000.0,15.0771,15.0857,15.0771,15.0771,99000.0
2013-09-27 13:45:00,17.64,17.65,17.64,17.64,23000.0,15.0771,15.0857,15.0771,15.0771,23000.0
2013-09-27 13:50:00,17.64,17.65,17.64,17.64,60500.0,15.0771,15.0857,15.0771,15.0771,60500.0
2013-09-27 13:55:00,17.64,17.65,17.63,17.65,390800.0,15.0771,15.0857,15.0686,15.0857,390800.0
2013-09-27 14:00:00,17.64,17.65,17.63,17.64,108100.0,15.0771,15.0857,15.0686,15.0771,108100.0
2013-09-27 14:05:00,17.64,17.65,17.62,17.62,96800.0,15.0771,15.0857,15.06,15.06,96800.0
2013-09-27 14:10:00,17.62,17.63,17.62,17.62,64600.0,15.06,15.0686,15.06,15.06,64600.0
2013-09-27 14:15:00,17.62,17.63,17.59,17.6,152500.0,15.06,15.0686,15.0344,15.0429,152500.0
2013-09-27 14:20:00,17.6,17.63,17.59,17.63,95100.0,15.0429,15.0686,15.0344,15.0686,95100.0
2013-09-27 14:25:00,17.63,17.63,17.62,17.62,19700.0,15.0686,15.0686,15.06,15.06,19700.0
2013-09-27 14:30:00,17.63,17.63,17.6,17.6,210900.0,15.0686,15.0686,15.0429,15.0429,210900.0
2013-09-27 14:35:00,17.6,17.61,17.59,17.61,102800.0,15.0429,15.0515,15.0344,15.0515,102800.0
2013-09-27 14:40:00,17.6,17.61,17.6,17.6,38500.0,15.0429,15.0515,15.0429,15.0429,38500.0
2013-09-27 14:45:00,17.6,17.64,17.6,17.64,169600.0,15.0429,15.0771,15.0429,15.0771,169600.0
2013-09-27 14:50:00,17.64,17.65,17.63,17.63,159700.0,15.0771,15.0857,15.0686,15.0686,159700.0
2013-09-27 14:55:00,17.63,17.64,17.61,17.61,89400.0,15.0686,15.0771,15.0515,15.0515,89400.0
2013-09-27 15:00:00,17.61,17.61,17.57,17.57,161800.0,15.0515,15.0515,15.0173,15.0173,161800.0
2013-09-27 15:05:00,17.57,17.65,17.56,17.57,286100.0,15.0173,15.0857,15.0087,15.0173,286100.0
2013-09-27 15:10:00,17.57,17.58,17.53,17.55,257300.0,15.0173,15.0258,14.9831,15.0002,257300.0
2013-09-27 15:15:00,17.55,17.55,17.53,17.54,138300.0,15.0002,15.0002,14.9831,14.9916,138300.0
2013-09-27 15:20:00,17.53,17.54,17.49,17.5,344100.0,14.9831,14.9916,14.9489,14.9575,344100.0
2013-09-27 15:25:00,17.51,17.54,17.5,17.53,179900.0,14.966,14.9916,14.9575,14.9831,179900.0
2013-09-27 15:30:00,17.53,17.56,17.53,17.55,169300.0,14.9831,15.0087,14.9831,15.0002,169300.0
2013-09-27 15:35:00,17.56,17.59,17.55,17.59,107800.0,15.0087,15.0344,15.0002,15.0344,107800.0
2013-09-27 15:40:00,17.59,17.59,17.55,17.57,242500.0,15.0344,15.0344,15.0002,15.0173,242500.0
2013-09-27 15:45:00,17.57,17.58,17.55,17.55,164300.0,15.0173,15.0258,15.0002,15.0002,164300.0
2013-09-27 15:50:00,17.55,17.61,17.55,17.61,431000.0,15.0002,15.0515,15.0002,15.0515,431000.0
2013-09-27 15:55:00,17.61,17.61,17.59,17.59,676200.0,15.0515,15.0515,15.0344,15.0344,676200.0
2013-09-30 09:30:00,17.4,17.45,17.3,17.37,341500.0,14.872,14.9147,14.7865,14.8463,341500.0
2013-09-30 09:35:00,17.38,17.39,17.32,17.32,170200.0,14.8549,14.8634,14.8036,14.8036,170200.0
2013-09-30 09:40:00,17.33,17.38,17.31,17.38,299300.0,14.8122,14.8549,14.7951,14.8549,299300.0
2013-09-30 09:45:00,17.38,17.42,17.35,17.37,181400.0,14.8549,14.8891,14.8293,14.8463,181400.0
2013-09-30 09:50:00,17.37,17.45,17.35,17.42,206200.0,14.8463,14.9147,14.8293,14.8891,206200.0
2013-09-30 09:55:00,17.43,17.44,17.4,17.42,241700.0,14.8976,14.9062,14.872,14.8891,241700.0
2013-09-30 10:00:00,17.42,17.45,17.4,17.41,239200.0,14.8891,14.9147,14.872,14.8805,239200.0
2013-09-30 10:05:00,17.42,17.44,17.4,17.4,310200.0,14.8891,14.9062,14.872,14.872,310200.0
2013-09-30 10:10:00,17.41,17.43,17.4,17.41,162600.0,14.8805,14.8976,14.872,14.8805,162600.0
2013-09-30 10:15:00,17.41,17.43,17.4,17.42,146200.0,14.8805,14.8976,14.872,14.8891,146200.0
2013-09-30 10:20:00,17.41,17.44,17.41,17.43,97500.0,14.8805,14.9062,14.8805,14.8976,97500.0
2013-09-30 10:25:00,17.43,17.45,17.41,17.43,110900.0,14.8976,14.9147,14.8805,14.8976,110900.0
2013-09-30 10:30:00,17.43,17.45,17.41,17.43,131700.0,14.8976,14.9147,14.8805,14.8976,131700.0
2013-09-30 10:35:00,17.42,17.46,17.42,17.46,124600.0,14.8891,14.9233,14.8891,14.9233,124600.0
2013-09-30 10:40:00,17.46,17.51,17.45,17.5,147900.0,14.9233,14.966,14.9147,14.9575,147900.0
2013-09-30 10:45:00,17.51,17.52,17.5,17.51,63300.0,14.966,14.9746,14.9575,14.966,63300.0
2013-09-30 10:50:00,17.51,17.55,17.5,17.55,144500.0,14.966,15.0002,14.9575,15.0002,144500.0
2013-09-30 10:55:00,17.55,17.56,17.53,17.55,167900.0,15.0002,15.0087,14.9831,15.0002,167900.0
2013-09-30 11:00:00,17.55,17.55,17.5,17.5,206700.0,15.0002,15.0002,14.9575,14.9575,206700.0
2013-09-30 11:05:00,17.5,17.57,17.5,17.57,192500.0,14.9575,15.0173,14.9575,15.0173,192500.0
2013-09-30 11:10:00,17.57,17.6,17.56,17.59,258100.0,15.0173,15.0429,15.0087,15.0344,258100.0
2013-09-30 11:15:00,17.59,17.6,17.58,17.6,60300.0,15.0344,15.0429,15.0258,15.0429,60300.0
2013-09-30 11:20:00,17.6,17.63,17.6,17.6,181800.0,15.0429,15.0686,15.0429,15.0429,181800.0
2013-09-30 11:25:00,17.6,17.61,17.58,17.59,77800.0,15.0429,15.0515,15.0258,15.0344,77800.0
2013-09-30 11:30:00,17.59,17.61,17.58,17.59,194100.0,15.0344,15.0515,15.0258,15.0344,194100.0
2013-09-30 11:35:00,17.59,17.6,17.58,17.6,38900.0,15.0344,15.0429,15.0258,15.0429,38900.0
2013-09-30 11:40:00,17.6,17.61,17.59,17.6,64900.0,15.0429,15.0515,15.0344,15.0429,64900.0
2013-09-30 11:45:00,17.61,17.61,17.56,17.57,100900.0,15.0515,15.0515,15.0087,15.0173,100900.0
2013-09-30 11:50:00,17.56,17.57,17.56,17.57,27200.0,15.0087,15.0173,15.0087,15.0173,27200.0
2013-09-30 11:55:00,17.57,17.6,17.56,17.59,91000.0,15.0173,15.0429,15.0087,15.0344,91000.0
2013-09-30 12:00:00,17.6,17.6,17.55,17.55,50300.0,15.0429,15.0429,15.0002,15.0002,50300.0
2013-09-30 12:05:00,17.55,17.55,17.54,17.55,28600.0,15.0002,15.0002,14.9916,15.0002,28600.0
2013-09-30 12:10:00,17.54,17.56,17.54,17.56,51000.0,14.9916,15.0087,14.9916,15.0087,51000.0
2013-09-30 12:15:00,17.55,17.59,17.55,17.59,891200.0,15.0002,15.0344,15.0002,15.0344,891200.0
2013-09-30 12:20:00,17.58,17.59,17.58,17.59,21900.0,15.0258,15.0344,15.0258,15.0344,21900.0
2013-09-30 12:25:00,17.59,17.6,17.58,17.6,45500.0,15.0344,15.0429,15.0258,15.0429,45500.0
2013-09-30 12:30:00,17.6,17.63,17.59,17.63,67900.0,15.0429,15.0686,15.0344,15.0686,67900.0
2013-09-30 12:35:00,17.63,17.63,17.6,17.6,73000.0,15.0686,15.0686,15.0429,15.0429,73000.0
2013-09-30 12:40:00,17.6,17.61,17.59,17.6,75700.0,15.0429,15.0515,15.0344,15.0429,75700.0
2013-09-30 12:45:00,17.61,17.61,17.6,17.6,15500.0,15.0515,15.0515,15.0429,15.0429,15500.0
2013-09-30 12:50:00,17.61,17.61,17.6,17.6,5500.0,15.0515,15.0515,15.0429,15.0429,5500.0
2013-09-30 12:55:00,17.61,17.61,17.59,17.59,34300.0,15.0515,15.0515,15.0344,15.0344,34300.0
2013-09-30 13:00:00,17.59,17.64,17.59,17.63,171000.0,15.0344,15.0771,15.0344,15.0686,171000.0
2013-09-30 13:05:00,17.62,17.64,17.62,17.63,128100.0,15.06,15.0771,15.06,15.0686,128100.0
2013-09-30 13:10:00,17.63,17.64,17.6,17.6,425000.0,15.0686,15.0771,15.0429,15.0429,425000.0
2013-09-30 13:15:00,17.61,17.64,17.59,17.62,107000.0,15.0515,15.0771,15.0344,15.06,107000.0
2013-09-30 13:20:00,17.62,17.63,17.59,17.59,50300.0,15.06,15.0686,15.0344,15.0344,50300.0
2013-09-30 13:25:00,17.6,17.6,17.55,17.57,125600.0,15.0429,15.0429,15.0002,15.0173,125600.0
2013-09-30 13:30:00,17.57,17.62,17.57,17.62,174500.0,15.0173,15.06,15.0173,15.06,174500.0
2013-09-30 13:35:00,17.62,17.64,17.61,17.63,218500.0,15.06,15.0771,15.0515,15.0686,218500.0
2013-09-30 13:40:00,17.64,17.66,17.63,17.64,157800.0,15.0771,15.0942,15.0686,15.0771,157800.0
2013-09-30 13:45:00,17.64,17.64,17.58,17.58,209100.0,15.0771,15.0771,15.0258,15.0258,209100.0
2013-09-30 13:50:00,17.58,17.59,17.57,17.57,37400.0,15.0258,15.0344,15.0173,15.0173,37400.0
2013-09-30 13:55:00,17.57,17.57,17.52,17.54,164100.0,15.0173,15.0173,14.9746,14.9916,164100.0
2013-09-30 14:00:00,17.54,17.55,17.53,17.54,133500.0,14.9916,15.0002,14.9831,14.9916,133500.0
2013-09-30 14:05:00,17.54,17.56,17.53,17.55,153700.0,14.9916,15.0087,14.9831,15.0002,153700.0
2013-09-30 14:10:00,17.55,17.57,17.55,17.56,68500.0,15.0002,15.0173,15.0002,15.0087,68500.0
2013-09-30 14:15:00,17.57,17.57,17.56,17.57,71900.0,15.0173,15.0173,15.0087,15.0173,71900.0
2013-09-30 14:20:00,17.57,17.57,17.55,17.57,91400.0,15.0173,15.0173,15.0002,15.0173,91400.0
2013-09-30 14:25:00,17.57,17.57,17.55,17.55,160100.0,15.0173,15.0173,15.0002,15.0002,160100.0
2013-09-30 14:30:00,17.55,17.6,17.55,17.6,105500.0,15.0002,15.0429,15.0002,15.0429,105500.0
2013-09-30 14:35:00,17.6,17.63,17.59,17.63,251500.0,15.0429,15.0686,15.0344,15.0686,251500.0
2013-09-30 14:40:00,17.63,17.63,17.61,17.61,96000.0,15.0686,15.0686,15.0515,15.0515,96000.0
2013-09-30 14:45:00,17.62,17.63,17.6,17.63,105000.0,15.06,15.0686,15.0429,15.0686,105000.0
2013-09-30 14:50:00,17.63,17.64,17.62,17.64,49300.0,15.0686,15.0771,15.06,15.0771,49300.0
2013-09-30 14:55:00,17.64,17.64,17.62,17.62,210600.0,15.0771,15.0771,15.06,15.06,210600.0
2013-09-30 15:00:00,17.61,17.62,17.59,17.6,197900.0,15.0515,15.06,15.0344,15.0429,197900.0
2013-09-30 15:05:00,17.6,17.62,17.6,17.61,171700.0,15.0429,15.06,15.0429,15.0515,171700.0
2013-09-30 15:10:00,17.61,17.61,17.59,17.6,198300.0,15.0515,15.0515,15.0344,15.0429,198300.0
2013-09-30 15:15:00,17.6,17.61,17.59,17.61,248500.0,15.0429,15.0515,15.0344,15.0515,248500.0
2013-09-30 15:20:00,17.6,17.61,17.59,17.6,153800.0,15.0429,15.0515,15.0344,15.0429,153800.0
2013-09-30 15:25:00,17.59,17.6,17.56,17.57,181600.0,15.0344,15.0429,15.0087,15.0173,181600.0
2013-09-30 15:30:00,17.57,17.57,17.54,17.54,203600.0,15.0173,15.0173,14.9916,14.9916,203600.0
2013-09-30 15:35:00,17.54,17.57,17.52,17.55,326500.0,14.9916,15.0173,14.9746,15.0002,326500.0
2013-09-30 15:40:00,17.55,17.55,17.53,17.54,712000.0,15.0002,15.0002,14.9831,14.9916,712000.0
2013-09-30 15:45:00,17.55,17.57,17.53,17.53,282200.0,15.0002,15.0173,14.9831,14.9831,282200.0
2013-09-30 15:50:00,17.53,17.54,17.5,17.51,640600.0,14.9831,14.9916,14.9575,14.966,640600.0
2013-09-30 15:55:00,17.52,17.55,17.51,17.54,788700.0,14.9746,15.0002,14.966,14.9916,788700.0
2013-10-01 09:30:00,17.58,17.59,17.45,17.48,293700.0,15.0258,15.0344,14.9147,14.9404,293700.0
2013-10-01 09:35:00,17.48,17.54,17.43,17.5,363700.0,14.9404,14.9916,14.8976,14.9575,363700.0
2013-10-01 09:40:00,17.5,17.54,17.38,17.38,559100.0,14.9575,14.9916,14.8549,14.8549,559100.0
2013-10-01 09:45:00,17.39,17.42,17.36,17.39,264400.0,14.8634,14.8891,14.8378,14.8634,264400.0
2013-10-01 09:50:00,17.39,17.39,17.32,17.33,298600.0,14.8634,14.8634,14.8036,14.8122,298600.0
2013-10-01 09:55:00,17.34,17.36,17.28,17.29,250900.0,14.8207,14.8378,14.7694,14.778,250900.0
2013-10-01 10:00:00,17.3,17.39,17.29,17.39,372000.0,14.7865,14.8634,14.778,14.8634,372000.0
2013-10-01 10:05:00,17.39,17.44,17.34,17.44,425700.0,14.8634,14.9062,14.8207,14.9062,425700.0
2013-10-01 10:10:00,17.44,17.46,17.41,17.46,459500.0,14.9062,14.9233,14.8805,14.9233,459500.0
2013-10-01 10:15:00,17.45,17.5,17.43,17.5,352900.0,14.9147,14.9575,14.8976,14.9575,352900.0
2013-10-01 10:20:00,17.5,17.56,17.5,17.56,525100.0,14.9575,15.0087,14.9575,15.0087,525100.0
2013-10-01 10:25:00,17.57,17.58,17.49,17.51,482700.0,15.0173,15.0258,14.9489,14.966,482700.0
2013-10-01 10:30:00,17.51,17.56,17.51,17.54,210400.0,14.966,15.0087,14.966,14.9916,210400.0
2013-10-01 10:35:00,17.54,17.54,17.49,17.51,106800.0,14.9916,14.9916,14.9489,14.966,106800.0
2013-10-01 10:40:00,17.51,17.52,17.5,17.5,79600.0,14.966,14.9746,14.9575,14.9575,79600.0
2013-10-01 10:45:00,17.5,17.52,17.5,17.5,84100.0,14.9575,14.9746,14.9575,14.9575,84100.0
2013-10-01 10:50:00,17.5,17.53,17.49,17.51,75600.0,14.9575,14.9831,14.9489,14.966,75600.0
2013-10-01 10:55:00,17.51,17.54,17.5,17.51,214000.0,14.966,14.9916,14.9575,14.966,214000.0
2013-10-01 11:00:00,17.51,17.51,17.47,17.47,79800.0,14.966,14.966,14.9318,14.9318,79800.0
2013-10-01 11:05:00,17.47,17.49,17.44,17.45,123900.0,14.9318,14.9489,14.9062,14.9147,123900.0
2013-10-01 11:10:00,17.44,17.46,17.42,17.43,234200.0,14.9062,14.9233,14.8891,14.8976,234200.0
2013-10-01 11:15:00,17.43,17.46,17.43,17.45,90800.0,14.8976,14.9233,14.8976,14.9147,90800.0
2013-10-01 11:20:00,17.46,17.47,17.45,17.46,91200.0,14.9233,14.9318,14.9147,14.9233,91200.0
2013-10-01 11:25:00,17.46,17.46,17.43,17.43,80500.0,14.9233,14.9233,14.8976,14.8976,80500.0
2013-10-01 11:30:00,17.43,17.48,17.43,17.48,87900.0,14.8976,14.9404,14.8976,14.9404,87900.0
2013-10-01 11:35:00,17.48,17.5,17.48,17.5,32700.0,14.9404,14.9575,14.9404,14.9575,32700.0
2013-10-01 11:40:00,17.5,17.52,17.48,17.5,186800.0,14.9575,14.9746,14.9404,14.9575,186800.0
2013-10-01 11:45:00,17.49,17.49,17.47,17.48,64600.0,14.9489,14.9489,14.9318,14.9404,64600.0
2013-10-01 11:50:00,17.48,17.49,17.47,17.47,48800.0,14.9404,14.9489,14.9318,14.9318,48800.0
2013-10-01 11:55:00,17.47,17.49,17.46,17.48,122000.0,14.9318,14.9489,14.9233,14.9404,122000.0
2013-10-01 12:00:00,17.47,17.49,17.47,17.49,50400.0,14.9318,14.9489,14.9318,14.9489,50400.0
2013-10-01 12:05:00,17.49,17.49,17.46,17.46,47500.0,14.9489,14.9489,14.9233,14.9233,47500.0
2013-10-01 12:10:00,17.46,17.47,17.45,17.46,73300.0,14.9233,14.9318,14.9147,14.9233,73300.0
2013-10-01 12:15:00,17.46,17.46,17.45,17.46,50200.0,14.9233,14.9233,14.9147,14.9233,50200.0
2013-10-01 12:20:00,17.46,17.47,17.44,17.46,174900.0,14.9233,14.9318,14.9062,14.9233,174900.0
2013-10-01 12:25:00,17.46,17.5,17.45,17.48,126000.0,14.9233,14.9575,14.9147,14.9404,126000.0
2013-10-01 12:30:00,17.48,17.49,17.47,17.48,32300.0,14.9404,14.9489,14.9318,14.9404,32300.0
2013-10-01 12:35:00,17.48,17.49,17.45,17.46,150600.0,14.9404,14.9489,14.9147,14.9233,150600.0
2013-10-01 12:40:00,17.46,17.48,17.46,17.48,108500.0,14.9233,14.9404,14.9233,14.9404,108500.0
2013-10-01 12:45:00,17.48,17.48,17.47,17.47,37700.0,14.9404,14.9404,14.9318,14.9318,37700.0
2013-10-01 12:50:00,17.47,17.48,17.46,17.46,38600.0,14.9318,14.9404,14.9233,14.9233,38600.0
2013-10-01 12:55:00,17.46,17.46,17.43,17.44,44100.0,14.9233,14.9233,14.8976,14.9062,44100.0
2013-10-01 13:00:00,17.44,17.46,17.43,17.45,53000.0,14.9062,14.9233,14.8976,14.9147,53000.0
2013-10-01 13:05:00,17.45,17.47,17.45,17.47,67100.0,14.9147,14.9318,14.9147,14.9318,67100.0
2013-10-01 13:10:00,17.46,17.47,17.44,17.44,70400.0,14.9233,14.9318,14.9062,14.9062,70400.0
2013-10-01 13:15:00,17.44,17.46,17.44,17.45,47800.0,14.9062,14.9233,14.9062,14.9147,47800.0
2013-10-01 13:20:00,17.46,17.46,17.45,17.46,35300.0,14.9233,14.9233,14.9147,14.9233,35300.0
2013-10-01 13:25:00,17.46,17.47,17.45,17.47,56600.0,14.9233,14.9318,14.9147,14.9318,56600.0
2013-10-01 13:30:00,17.47,17.48,17.46,17.47,87800.0,14.9318,14.9404,14.9233,14.9318,87800.0
2013-10-01 13:35:00,17.48,17.48,17.42,17.46,132700.0,14.9404,14.9404,14.8891,14.9233,132700.0
2013-10-01 13:40:00,17.46,17.46,17.44,17.45,38500.0,14.9233,14.9233,14.9062,14.9147,38500.0
2013-10-01 13:45:00,17.45,17.46,17.45,17.46,27200.0,14.9147,14.9233,14.9147,14.9233,27200.0
2013-10-01 13:50:00,17.46,17.46,17.44,17.45,65200.0,14.9233,14.9233,14.9062,14.9147,65200.0
2013-10-01 13:55:00,17.45,17.45,17.44,17.45,11400.0,14.9147,14.9147,14.9062,14.9147,11400.0
2013-10-01 14:00:00,17.45,17.45,17.4,17.41,86500.0,14.9147,14.9147,14.872,14.8805,86500.0
2013-10-01 14:05:00,17.4,17.41,17.4,17.41,30700.0,14.872,14.8805,14.872,14.8805,30700.0
2013-10-01 14:10:00,17.4,17.41,17.4,17.41,15800.0,14.872,14.8805,14.872,14.8805,15800.0
2013-10-01 14:15:00,17.41,17.42,17.4,17.42,67200.0,14.8805,14.8891,14.872,14.8891,67200.0
2013-10-01 14:20:00,17.41,17.42,17.41,17.41,47500.0,14.8805,14.8891,14.8805,14.8805,47500.0
2013-10-01 14:25:00,17.42,17.42,17.36,17.37,165900.0,14.8891,14.8891,14.8378,14.8463,165900.0
2013-10-01 14:30:00,17.37,17.4,17.37,17.4,84200.0,14.8463,14.872,14.8463,14.872,84200.0
2013-10-01 14:35:00,17.39,17.4,17.39,17.4,37700.0,14.8634,14.872,14.8634,14.872,37700.0
2013-10-01 14:40:00,17.4,17.4,17.38,17.39,126500.0,14.872,14.872,14.8549,14.8634,126500.0
2013-10-01 14:45:00,17.39,17.39,17.36,17.36,163200.0,14.8634,14.8634,14.8378,14.8378,163200.0
2013-10-01 14:50:00,17.36,17.38,17.35,17.37,303200.0,14.8378,14.8549,14.8293,14.8463,303200.0
2013-10-01 14:55:00,17.37,17.37,17.34,17.35,155500.0,14.8463,14.8463,14.8207,14.8293,155500.0
2013-10-01 15:00:00,17.34,17.37,17.34,17.37,160400.0,14.8207,14.8463,14.8207,14.8463,160400.0
2013-10-01 15:05:00,17.37,17.37,17.35,17.37,104900.0,14.8463,14.8463,14.8293,14.8463,104900.0
2013-10-01 15:10:00,17.37,17.41,17.37,17.41,77600.0,14.8463,14.8805,14.8463,14.8805,77600.0
2013-10-01 15:15:00,17.41,17.42,17.39,17.42,156400.0,14.8805,14.8891,14.8634,14.8891,156400.0
2013-10-01 15:20:00,17.41,17.42,17.39,17.41,150300.0,14.8805,14.8891,14.8634,14.8805,150300.0
2013-10-01 15:25:00,17.4,17.43,17.4,17.42,69500.0,14.872,14.8976,14.872,14.8891,69500.0
2013-10-01 15:30:00,17.43,17.44,17.42,17.44,90900.0,14.8976,14.9062,14.8891,14.9062,90900.0
2013-10-01 15:35:00,17.44,17.47,17.44,17.45,193500.0,14.9062,14.9318,14.9062,14.9147,193500.0
2013-10-01 15:40:00,17.45,17.45,17.43,17.44,127300.0,14.9147,14.9147,14.8976,14.9062,127300.0
2013-10-01 15:45:00,17.44,17.45,17.41,17.44,210800.0,14.9062,14.9147,14.8805,14.9062,210800.0
2013-10-01 15:50:00,17.44,17.45,17.43,17.44,267000.0,14.9062,14.9147,14.8976,14.9062,267000.0
2013-10-01 15:55:00,17.44,17.48,17.43,17.48,467800.0,14.9062,14.9404,14.8976,14.9404,467800.0
2013-10-02 09:30:00,17.41,17.41,17.3,17.39,257300.0,14.8805,14.8805,14.7865,14.8634,257300.0
2013-10-02 09:35:00,17.38,17.4,17.33,17.36,386200.0,14.8549,14.872,14.8122,14.8378,386200.0
2013-10-02 09:40:00,17.35,17.41,17.35,17.39,597500.0,14.8293,14.8805,14.8293,14.8634,597500.0
2013-10-02 09:45:00,17.39,17.41,17.38,17.4,496400.0,14.8634,14.8805,14.8549,14.872,496400.0
2013-10-02 09:50:00,17.39,17.41,17.38,17.4,443800.0,14.8634,14.8805,14.8549,14.872,443800.0
2013-10-02 09:55:00,17.39,17.4,17.34,17.4,328700.0,14.8634,14.872,14.8207,14.872,328700.0
2013-10-02 10:00:00,17.4,17.44,17.39,17.41,456900.0,14.872,14.9062,14.8634,14.8805,456900.0
2013-10-02 10:05:00,17.41,17.41,17.36,17.38,277800.0,14.8805,14.8805,14.8378,14.8549,277800.0
2013-10-02 10:10:00,17.38,17.39,17.35,17.37,536500.0,14.8549,14.8634,14.8293,14.8463,536500.0
2013-10-02 10:15:00,17.38,17.43,17.38,17.42,291700.0,14.8549,14.8976,14.8549,14.8891,291700.0
2013-10-02 10:20:00,17.41,17.43,17.4,17.43,181700.0,14.8805,14.8976,14.872,14.8976,181700.0
2013-10-02 10:25:00,17.43,17.45,17.41,17.44,170700.0,14.8976,14.9147,14.8805,14.9062,170700.0
2013-10-02 10:30:00,17.44,17.46,17.4,17.45,145100.0,14.9062,14.9233,14.872,14.9147,145100.0
2013-10-02 10:35:00,17.45,17.51,17.44,17.46,374000.0,14.9147,14.966,14.9062,14.9233,374000.0
2013-10-02 10:40:00,17.46,17.49,17.42,17.44,375300.0,14.9233,14.9489,14.8891,14.9062,375300.0
2013-10-02 10:45:00,17.44,17.46,17.41,17.42,116900.0,14.9062,14.9233,14.8805,14.8891,116900.0
2013-10-02 10:50:00,17.41,17.45,17.41,17.44,229200.0,14.8805,14.9147,14.8805,14.9062,229200.0
2013-10-02 10:55:00,17.44,17.49,17.44,17.48,154700.0,14.9062,14.9489,14.9062,14.9404,154700.0
2013-10-02 11:00:00,17.49,17.49,17.41,17.42,98400.0,14.9489,14.9489,14.8805,14.8891,98400.0
2013-10-02 11:05:00,17.41,17.42,17.41,17.42,82800.0,14.8805,14.8891,14.8805,14.8891,82800.0
2013-10-02 11:10:00,17.42,17.46,17.41,17.45,172200.0,14.8891,14.9233,14.8805,14.9147,172200.0
2013-10-02 11:15:00,17.46,17.48,17.45,17.47,179100.0,14.9233,14.9404,14.9147,14.9318,179100.0
2013-10-02 11:20:00,17.46,17.46,17.42,17.43,99800.0,14.9233,14.9233,14.8891,14.8976,99800.0
2013-10-02 11:25:00,17.44,17.46,17.43,17.44,171600.0,14.9062,14.9233,14.8976,14.9062,171600.0
2013-10-02 11:30:00,17.45,17.45,17.43,17.44,104100.0,14.9147,14.9147,14.8976,14.9062,104100.0
2013-10-02 11:35:00,17.44,17.45,17.43,17.44,94000.0,14.9062,14.9147,14.8976,14.9062,94000.0
2013-10-02 11:40:00,17.44,17.44,17.43,17.43,69200.0,14.9062,14.9062,14.8976,14.8976,69200.0
2013-10-02 11:45:00,17.43,17.46,17.42,17.45,214600.0,14.8976,14.9233,14.8891,14.9147,214600.0
2013-10-02 11:50:00,17.45,17.46,17.44,17.46,100200.0,14.9147,14.9233,14.9062,14.9233,100200.0
2013-10-02 11:55:00,17.46,17.46,17.44,17.45,42700.0,14.9233,14.9233,14.9062,14.9147,42700.0
2013-10-02 12:00:00,17.45,17.47,17.44,17.47,39100.0,14.9147,14.9318,14.9062,14.9318,39100.0
2013-10-02 12:05:00,17.46,17.47,17.46,17.47,43900.0,14.9233,14.9318,14.9233,14.9318,43900.0
2013-10-02 12:10:00,17.46,17.47,17.46,17.46,40500.0,14.9233,14.9318,14.9233,14.9233,40500.0
2013-10-02 12:15:00,17.46,17.5,17.46,17.48,206700.0,14.9233,14.9575,14.9233,14.9404,206700.0
2013-10-02 12:20:00,17.48,17.52,17.48,17.51,148200.0,14.9404,14.9746,14.9404,14.966,148200.0
2013-10-02 12:25:00,17.51,17.52,17.5,17.52,118900.0,14.966,14.9746,14.9575,14.9746,118900.0
2013-10-02 12:30:00,17.52,17.53,17.52,17.53,44400.0,14.9746,14.9831,14.9746,14.9831,44400.0
2013-10-02 12:35:00,17.53,17.53,17.51,17.51,36600.0,14.9831,14.9831,14.966,14.966,36600.0
2013-10-02 12:40:00,17.51,17.55,17.51,17.55,126900.0,14.966,15.0002,14.966,15.0002,126900.0
2013-10-02 12:45:00,17.55,17.55,17.51,17.51,90800.0,15.0002,15.0002,14.966,14.966,90800.0
2013-10-02 12:50:00,17.52,17.52,17.51,17.52,11500.0,14.9746,14.9746,14.966,14.9746,11500.0
2013-10-02 12:55:00,17.51,17.53,17.51,17.53,96800.0,14.966,14.9831,14.966,14.9831,96800.0
2013-10-02 13:00:00,17.53,17.61,17.53,17.58,261600.0,14.9831,15.0515,14.9831,15.0258,261600.0
2013-10-02 13:05:00,17.58,17.64,17.58,17.64,298400.0,15.0258,15.0771,15.0258,15.0771,298400.0
2013-10-02 13:10:00,17.64,17.65,17.61,17.62,100800.0,15.0771,15.0857,15.0515,15.06,100800.0
2013-10-02 13:15:00,17.62,17.63,17.6,17.62,137300.0,15.06,15.0686,15.0429,15.06,137300.0
2013-10-02 13:20:00,17.62,17.65,17.6,17.63,298700.0,15.06,15.0857,15.0429,15.0686,298700.0
2013-10-02 13:25:00,17.63,17.71,17.63,17.71,256800.0,15.0686,15.1369,15.0686,15.1369,256800.0
2013-10-02 13:30:00,17.71,17.71,17.67,17.68,164000.0,15.1369,15.1369,15.1028,15.1113,164000.0
2013-10-02 13:35:00,17.68,17.69,17.65,17.65,116400.0,15.1113,15.1199,15.0857,15.0857,116400.0
2013-10-02 13:40:00,17.66,17.66,17.64,17.66,116900.0,15.0942,15.0942,15.0771,15.0942,116900.0
2013-10-02 13:45:00,17.66,17.68,17.64,17.68,108100.0,15.0942,15.1113,15.0771,15.1113,108100.0
2013-10-02 13:50:00,17.68,17.69,17.67,17.68,76100.0,15.1113,15.1199,15.1028,15.1113,76100.0
2013-10-02 13:55:00,17.68,17.68,17.66,17.66,71800.0,15.1113,15.1113,15.0942,15.0942,71800.0
2013-10-02 14:00:00,17.66,17.67,17.63,17.64,167700.0,15.0942,15.1028,15.0686,15.0771,167700.0
2013-10-02 14:05:00,17.63,17.64,17.6,17.63,304500.0,15.0686,15.0771,15.0429,15.0686,304500.0
2013-10-02 14:10:00,17.63,17.63,17.61,17.62,136100.0,15.0686,15.0686,15.0515,15.06,136100.0
2013-10-02 14:15:00,17.62,17.63,17.61,17.61,38500.0,15.06,15.0686,15.0515,15.0515,38500.0
2013-10-02 14:20:00,17.61,17.62,17.6,17.61,38000.0,15.0515,15.06,15.0429,15.0515,38000.0
2013-10-02 14:25:00,17.6,17.61,17.58,17.59,119700.0,15.0429,15.0515,15.0258,15.0344,119700.0
2013-10-02 14:30:00,17.59,17.6,17.58,17.59,97300.0,15.0344,15.0429,15.0258,15.0344,97300.0
2013-10-02 14:35:00,17.59,17.6,17.56,17.56,92500.0,15.0344,15.0429,15.0087,15.0087,92500.0
2013-10-02 14:40:00,17.56,17.57,17.55,17.56,132400.0,15.0087,15.0173,15.0002,15.0087,132400.0
2013-10-02 14:45:00,17.56,17.57,17.55,17.57,105200.0,15.0087,15.0173,15.0002,15.0173,105200.0
2013-10-02 14:50:00,17.57,17.59,17.56,17.59,142500.0,15.0173,15.0344,15.0087,15.0344,142500.0
2013-10-02 14:55:00,17.59,17.59,17.56,17.58,175500.0,15.0344,15.0344,15.0087,15.0258,175500.0
2013-10-02 15:00:00,17.57,17.58,17.57,17.57,78500.0,15.0173,15.0258,15.0173,15.0173,78500.0
2013-10-02 15:05:00,17.56,17.58,17.56,17.57,62600.0,15.0087,15.0258,15.0087,15.0173,62600.0
2013-10-02 15:10:00,17.57,17.62,17.57,17.6,249600.0,15.0173,15.06,15.0173,15.0429,249600.0
2013-10-02 15:15:00,17.6,17.61,17.57,17.57,229500.0,15.0429,15.0515,15.0173,15.0173,229500.0
2013-10-02 15:20:00,17.57,17.58,17.53,17.53,231300.0,15.0173,15.0258,14.9831,14.9831,231300.0
2013-10-02 15:25:00,17.53,17.54,17.52,17.53,125800.0,14.9831,14.9916,14.9746,14.9831,125800.0
2013-10-02 15:30:00,17.54,17.58,17.53,17.56,238400.0,14.9916,15.0258,14.9831,15.0087,238400.0
2013-10-02 15:35:00,17.56,17.57,17.49,17.5,327400.0,15.0087,15.0173,14.9489,14.9575,327400.0
2013-10-02 15:40:00,17.5,17.51,17.47,17.47,346800.0,14.9575,14.966,14.9318,14.9318,346800.0
2013-10-02 15:45:00,17.48,17.49,17.44,17.47,686500.0,14.9404,14.9489,14.9062,14.9318,686500.0
2013-10-02 15:50:00,17.48,17.52,17.47,17.51,257800.0,14.9404,14.9746,14.9318,14.966,257800.0
2013-10-02 15:55:00,17.51,17.52,17.48,17.51,673400.0,14.966,14.9746,14.9404,14.966,673400.0
2013-10-03 09:30:00,17.49,17.51,17.44,17.46,215800.0,14.9489,14.966,14.9062,14.9233,215800.0
2013-10-03 09:35:00,17.45,17.47,17.4,17.41,211700.0,14.9147,14.9318,14.872,14.8805,211700.0
2013-10-03 09:40:00,17.42,17.45,17.37,17.45,280500.0,14.8891,14.9147,14.8463,14.9147,280500.0
2013-10-03 09:45:00,17.45,17.45,17.4,17.41,234300.0,14.9147,14.9147,14.872,14.8805,234300.0
2013-10-03 09:50:00,17.41,17.44,17.4,17.44,552900.0,14.8805,14.9062,14.872,14.9062,552900.0
2013-10-03 09:55:00,17.44,17.45,17.42,17.43,238000.0,14.9062,14.9147,14.8891,14.8976,238000.0
2013-10-03 10:00:00,17.42,17.42,17.35,17.4,396700.0,14.8891,14.8891,14.8293,14.872,396700.0
2013-10-03 10:05:00,17.4,17.42,17.37,17.38,453500.0,14.872,14.8891,14.8463,14.8549,453500.0
2013-10-03 10:10:00,17.38,17.38,17.36,17.36,167400.0,14.8549,14.8549,14.8378,14.8378,167400.0
2013-10-03 10:15:00,17.36,17.36,17.33,17.36,223200.0,14.8378,14.8378,14.8122,14.8378,223200.0
2013-10-03 10:20:00,17.36,17.37,17.28,17.28,219800.0,14.8378,14.8463,14.7694,14.7694,219800.0
2013-10-03 10:25:00,17.29,17.34,17.28,17.34,94700.0,14.778,14.8207,14.7694,14.8207,94700.0
2013-10-03 10:30:00,17.35,17.35,17.31,17.32,168300.0,14.8293,14.8293,14.7951,14.8036,168300.0
2013-10-03 10:35:00,17.32,17.36,17.32,17.35,105100.0,14.8036,14.8378,14.8036,14.8293,105100.0
2013-10-03 10:40:00,17.34,17.36,17.33,17.35,147000.0,14.8207,14.8378,14.8122,14.8293,147000.0
2013-10-03 10:45:00,17.35,17.39,17.34,17.38,142900.0,14.8293,14.8634,14.8207,14.8549,142900.0
2013-10-03 10:50:00,17.37,17.39,17.35,17.38,80200.0,14.8463,14.8634,14.8293,14.8549,80200.0
2013-10-03 10:55:00,17.37,17.39,17.35,17.37,53800.0,14.8463,14.8634,14.8293,14.8463,53800.0
2013-10-03 11:00:00,17.37,17.38,17.36,17.38,139500.0,14.8463,14.8549,14.8378,14.8549,139500.0
2013-10-03 11:05:00,17.38,17.42,17.37,17.41,47500.0,14.8549,14.8891,14.8463,14.8805,47500.0
2013-10-03 11:10:00,17.41,17.41,17.38,17.4,114200.0,14.8805,14.8805,14.8549,14.872,114200.0
2013-10-03 11:15:00,17.39,17.4,17.37,17.4,124700.0,14.8634,14.872,14.8463,14.872,124700.0
2013-10-03 11:20:00,17.39,17.43,17.38,17.43,106500.0,14.8634,14.8976,14.8549,14.8976,106500.0
2013-10-03 11:25:00,17.42,17.44,17.39,17.4,126800.0,14.8891,14.9062,14.8634,14.872,126800.0
2013-10-03 11:30:00,17.4,17.42,17.37,17.39,103600.0,14.872,14.8891,14.8463,14.8634,103600.0
2013-10-03 11:35:00,17.39,17.4,17.36,17.38,117900.0,14.8634,14.872,14.8378,14.8549,117900.0
2013-10-03 11:40:00,17.38,17.38,17.31,17.33,183200.0,14.8549,14.8549,14.7951,14.8122,183200.0
2013-10-03 11:45:00,17.34,17.34,17.29,17.31,139800.0,14.8207,14.8207,14.778,14.7951,139800.0
2013-10-03 11:50:00,17.32,17.34,17.3,17.31,53800.0,14.8036,14.8207,14.7865,14.7951,53800.0
2013-10-03 11:55:00,17.31,17.32,17.29,17.3,208000.0,14.7951,14.8036,14.778,14.7865,208000.0
2013-10-03 12:00:00,17.3,17.31,17.27,17.28,162200.0,14.7865,14.7951,14.7609,14.7694,162200.0
2013-10-03 12:05:00,17.27,17.3,17.27,17.29,73200.0,14.7609,14.7865,14.7609,14.778,73200.0
2013-10-03 12:10:00,17.29,17.31,17.27,17.28,119200.0,14.778,14.7951,14.7609,14.7694,119200.0
2013-10-03 12:15:00,17.28,17.29,17.24,17.26,111900.0,14.7694,14.778,14.7352,14.7523,111900.0
2013-10-03 12:20:00,17.25,17.27,17.24,17.24,47000.0,14.7438,14.7609,14.7352,14.7352,47000.0
2013-10-03 12:25:00,17.25,17.3,17.24,17.29,349900.0,14.7438,14.7865,14.7352,14.778,349900.0
2013-10-03 12:30:00,17.3,17.35,17.3,17.33,116600.0,14.7865,14.8293,14.7865,14.8122,116600.0
2013-10-03 12:35:00,17.34,17.36,17.32,17.32,67900.0,14.8207,14.8378,14.8036,14.8036,67900.0
2013-10-03 12:40:00,17.32,17.32,17.28,17.29,64000.0,14.8036,14.8036,14.7694,14.778,64000.0
2013-10-03 12:45:00,17.29,17.35,17.28,17.35,97000.0,14.778,14.8293,14.7694,14.8293,97000.0
2013-10-03 12:50:00,17.35,17.36,17.32,17.35,92900.0,14.8293,14.8378,14.8036,14.8293,92900.0
2013-10-03 12:55:00,17.35,17.36,17.35,17.35,14200.0,14.8293,14.8378,14.8293,14.8293,14200.0
2013-10-03 13:00:00,17.36,17.37,17.34,17.37,58800.0,14.8378,14.8463,14.8207,14.8463,58800.0
2013-10-03 13:05:00,17.37,17.39,17.36,17.38,59000.0,14.8463,14.8634,14.8378,14.8549,59000.0
2013-10-03 13:10:00,17.38,17.39,17.36,17.37,66800.0,14.8549,14.8634,14.8378,14.8463,66800.0
2013-10-03 13:15:00,17.36,17.37,17.35,17.36,32100.0,14.8378,14.8463,14.8293,14.8378,32100.0
2013-10-03 13:20:00,17.36,17.38,17.35,17.38,45200.0,14.8378,14.8549,14.8293,14.8549,45200.0
2013-10-03 13:25:00,17.38,17.42,17.37,17.41,109700.0,14.8549,14.8891,14.8463,14.8805,109700.0
2013-10-03 13:30:00,17.41,17.44,17.41,17.42,88700.0,14.8805,14.9062,14.8805,14.8891,88700.0
2013-10-03 13:35:00,17.41,17.43,17.38,17.39,69400.0,14.8805,14.8976,14.8549,14.8634,69400.0
2013-10-03 13:40:00,17.4,17.43,17.39,17.39,59900.0,14.872,14.8976,14.8634,14.8634,59900.0
2013-10-03 13:45:00,17.39,17.41,17.38,17.39,59600.0,14.8634,14.8805,14.8549,14.8634,59600.0
2013-10-03 13:50:00,17.39,17.39,17.35,17.35,187500.0,14.8634,14.8634,14.8293,14.8293,187500.0
2013-10-03 13:55:00,17.35,17.41,17.34,17.4,105700.0,14.8293,14.8805,14.8207,14.872,105700.0
2013-10-03 14:00:00,17.41,17.41,17.38,17.4,108300.0,14.8805,14.8805,14.8549,14.872,108300.0
2013-10-03 14:05:00,17.4,17.4,17.36,17.38,102900.0,14.872,14.872,14.8378,14.8549,102900.0
2013-10-03 14:10:00,17.38,17.41,17.37,17.41,74900.0,14.8549,14.8805,14.8463,14.8805,74900.0
2013-10-03 14:15:00,17.4,17.42,17.39,17.39,112900.0,14.872,14.8891,14.8634,14.8634,112900.0
2013-10-03 14:20:00,17.39,17.39,17.32,17.35,247200.0,14.8634,14.8634,14.8036,14.8293,247200.0
2013-10-03 14:25:00,17.34,17.42,17.34,17.42,138600.0,14.8207,14.8891,14.8207,14.8891,138600.0
2013-10-03 14:30:00,17.42,17.42,17.34,17.35,199400.0,14.8891,14.8891,14.8207,14.8293,199400.0
2013-10-03 14:35:00,17.34,17.37,17.34,17.35,82100.0,14.8207,14.8463,14.8207,14.8293,82100.0
2013-10-03 14:40:00,17.36,17.38,17.35,17.36,131300.0,14.8378,14.8549,14.8293,14.8378,131300.0
2013-10-03 14:45:00,17.36,17.39,17.36,17.37,58000.0,14.8378,14.8634,14.8378,14.8463,58000.0
2013-10-03 14:50:00,17.38,17.4,17.37,17.4,155900.0,14.8549,14.872,14.8463,14.872,155900.0
2013-10-03 14:55:00,17.4,17.42,17.38,17.38,304800.0,14.872,14.8891,14.8549,14.8549,304800.0
2013-10-03 15:00:00,17.38,17.39,17.35,17.37,119200.0,14.8549,14.8634,14.8293,14.8463,119200.0
2013-10-03 15:05:00,17.37,17.38,17.35,17.36,108300.0,14.8463,14.8549,14.8293,14.8378,108300.0
2013-10-03 15:10:00,17.36,17.39,17.36,17.38,300200.0,14.8378,14.8634,14.8378,14.8549,300200.0
2013-10-03 15:15:00,17.39,17.39,17.36,17.37,134600.0,14.8634,14.8634,14.8378,14.8463,134600.0
2013-10-03 15:20:00,17.37,17.38,17.35,17.36,209300.0,14.8463,14.8549,14.8293,14.8378,209300.0
2013-10-03 15:25:00,17.36,17.37,17.34,17.37,198200.0,14.8378,14.8463,14.8207,14.8463,198200.0
2013-10-03 15:30:00,17.37,17.37,17.34,17.34,141700.0,14.8463,14.8463,14.8207,14.8207,141700.0
2013-10-03 15:35:00,17.35,17.38,17.34,17.37,163800.0,14.8293,14.8549,14.8207,14.8463,163800.0
2013-10-03 15:40:00,17.37,17.38,17.35,17.38,228900.0,14.8463,14.8549,14.8293,14.8549,228900.0
2013-10-03 15:45:00,17.38,17.38,17.36,17.37,256400.0,14.8549,14.8549,14.8378,14.8463,256400.0
2013-10-03 15:50:00,17.37,17.38,17.34,17.35,328500.0,14.8463,14.8549,14.8207,14.8293,328500.0
2013-10-03 15:55:00,17.35,17.35,17.3,17.33,561900.0,14.8293,14.8293,14.7865,14.8122,561900.0
2013-10-04 09:30:00,17.33,17.43,17.32,17.4,202200.0,14.8122,14.8976,14.8036,14.872,202200.0
2013-10-04 09:35:00,17.41,17.41,17.34,17.38,115700.0,14.8805,14.8805,14.8207,14.8549,115700.0
2013-10-04 09:40:00,17.38,17.41,17.36,17.41,111700.0,14.8549,14.8805,14.8378,14.8805,111700.0
2013-10-04 09:45:00,17.4,17.45,17.39,17.45,244200.0,14.872,14.9147,14.8634,14.9147,244200.0
2013-10-04 09:50:00,17.44,17.46,17.4,17.45,230600.0,14.9062,14.9233,14.872,14.9147,230600.0
2013-10-04 09:55:00,17.45,17.47,17.4,17.42,179500.0,14.9147,14.9318,14.872,14.8891,179500.0
2013-10-04 10:00:00,17.42,17.45,17.42,17.45,101100.0,14.8891,14.9147,14.8891,14.9147,101100.0
2013-10-04 10:05:00,17.45,17.48,17.44,17.45,153300.0,14.9147,14.9404,14.9062,14.9147,153300.0
2013-10-04 10:10:00,17.45,17.48,17.44,17.44,90600.0,14.9147,14.9404,14.9062,14.9062,90600.0
2013-10-04 10:15:00,17.45,17.46,17.42,17.42,245600.0,14.9147,14.9233,14.8891,14.8891,245600.0
2013-10-04 10:20:00,17.43,17.46,17.42,17.43,192300.0,14.8976,14.9233,14.8891,14.8976,192300.0
2013-10-04 10:25:00,17.43,17.44,17.4,17.43,114700.0,14.8976,14.9062,14.872,14.8976,114700.0
2013-10-04 10:30:00,17.43,17.45,17.43,17.45,22100.0,14.8976,14.9147,14.8976,14.9147,22100.0
2013-10-04 10:35:00,17.45,17.46,17.41,17.41,177900.0,14.9147,14.9233,14.8805,14.8805,177900.0
2013-10-04 10:40:00,17.41,17.42,17.38,17.4,155200.0,14.8805,14.8891,14.8549,14.872,155200.0
2013-10-04 10:45:00,17.4,17.49,17.4,17.46,423600.0,14.872,14.9489,14.872,14.9233,423600.0
2013-10-04 10:50:00,17.46,17.48,17.45,17.46,348300.0,14.9233,14.9404,14.9147,14.9233,348300.0
2013-10-04 10:55:00,17.46,17.47,17.45,17.45,66900.0,14.9233,14.9318,14.9147,14.9147,66900.0
2013-10-04 11:00:00,17.46,17.49,17.46,17.46,120600.0,14.9233,14.9489,14.9233,14.9233,120600.0
2013-10-04 11:05:00,17.46,17.5,17.45,17.48,150000.0,14.9233,14.9575,14.9147,14.9404,150000.0
2013-10-04 11:10:00,17.48,17.5,17.48,17.5,80200.0,14.9404,14.9575,14.9404,14.9575,80200.0
2013-10-04 11:15:00,17.49,17.53,17.48,17.53,137500.0,14.9489,14.9831,14.9404,14.9831,137500.0
2013-10-04 11:20:00,17.54,17.56,17.53,17.55,354900.0,14.9916,15.0087,14.9831,15.0002,354900.0
2013-10-04 11:25:00,17.56,17.58,17.56,17.57,197700.0,15.0087,15.0258,15.0087,15.0173,197700.0
2013-10-04 11:30:00,17.57,17.58,17.56,17.56,116100.0,15.0173,15.0258,15.0087,15.0087,116100.0
2013-10-04 11:35:00,17.56,17.58,17.54,17.57,163100.0,15.0087,15.0258,14.9916,15.0173,163100.0
2013-10-04 11:40:00,17.58,17.58,17.57,17.58,17600.0,15.0258,15.0258,15.0173,15.0258,17600.0
2013-10-04 11:45:00,17.58,17.6,17.57,17.6,81300.0,15.0258,15.0429,15.0173,15.0429,81300.0
2013-10-04 11:50:00,17.6,17.6,17.56,17.59,82900.0,15.0429,15.0429,15.0087,15.0344,82900.0
2013-10-04 11:55:00,17.59,17.59,17.54,17.55,134900.0,15.0344,15.0344,14.9916,15.0002,134900.0
2013-10-04 12:00:00,17.55,17.57,17.54,17.55,123800.0,15.0002,15.0173,14.9916,15.0002,123800.0
2013-10-04 12:05:00,17.55,17.57,17.55,17.57,70500.0,15.0002,15.0173,15.0002,15.0173,70500.0
2013-10-04 12:10:00,17.57,17.6,17.57,17.6,59500.0,15.0173,15.0429,15.0173,15.0429,59500.0
2013-10-04 12:15:00,17.6,17.61,17.58,17.6,179700.0,15.0429,15.0515,15.0258,15.0429,179700.0
2013-10-04 12:20:00,17.6,17.63,17.59,17.62,406500.0,15.0429,15.0686,15.0344,15.06,406500.0
2013-10-04 12:25:00,17.63,17.64,17.62,17.63,36000.0,15.0686,15.0771,15.06,15.0686,36000.0
2013-10-04 12:30:00,17.63,17.65,17.63,17.65,97800.0,15.0686,15.0857,15.0686,15.0857,97800.0
2013-10-04 12:35:00,17.64,17.66,17.62,17.63,115000.0,15.0771,15.0942,15.06,15.0686,115000.0
2013-10-04 12:40:00,17.64,17.66,17.63,17.65,116700.0,15.0771,15.0942,15.0686,15.0857,116700.0
2013-10-04 12:45:00,17.64,17.64,17.61,17.63,70500.0,15.0771,15.0771,15.0515,15.0686,70500.0
2013-10-04 12:50:00,17.63,17.63,17.61,17.61,31400.0,15.0686,15.0686,15.0515,15.0515,31400.0
2013-10-04 12:55:00,17.61,17.63,17.61,17.62,38500.0,15.0515,15.0686,15.0515,15.06,38500.0
2013-10-04 13:00:00,17.63,17.64,17.61,17.61,110000.0,15.0686,15.0771,15.0515,15.0515,110000.0
2013-10-04 13:05:00,17.61,17.64,17.61,17.64,46900.0,15.0515,15.0771,15.0515,15.0771,46900.0
2013-10-04 13:10:00,17.64,17.64,17.61,17.63,108200.0,15.0771,15.0771,15.0515,15.0686,108200.0
2013-10-04 13:15:00,17.62,17.63,17.6,17.61,77000.0,15.06,15.0686,15.0429,15.0515,77000.0
2013-10-04 13:20:00,17.62,17.62,17.59,17.6,64000.0,15.06,15.06,15.0344,15.0429,64000.0
2013-10-04 13:25:00,17.6,17.63,17.59,17.62,106000.0,15.0429,15.0686,15.0344,15.06,106000.0
2013-10-04 13:30:00,17.63,17.64,17.62,17.62,141800.0,15.0686,15.0771,15.06,15.06,141800.0
2013-10-04 13:35:00,17.62,17.63,17.61,17.62,168600.0,15.06,15.0686,15.0515,15.06,168600.0
2013-10-04 13:40:00,17.62,17.63,17.61,17.63,98600.0,15.06,15.0686,15.0515,15.0686,98600.0
2013-10-04 13:45:00,17.62,17.63,17.6,17.6,82600.0,15.06,15.0686,15.0429,15.0429,82600.0
2013-10-04 13:50:00,17.6,17.62,17.6,17.61,97100.0,15.0429,15.06,15.0429,15.0515,97100.0
2013-10-04 13:55:00,17.62,17.62,17.6,17.61,32500.0,15.06,15.06,15.0429,15.0515,32500.0
2013-10-04 14:00:00,17.6,17.62,17.6,17.6,72300.0,15.0429,15.06,15.0429,15.0429,72300.0
2013-10-04 14:05:00,17.6,17.61,17.58,17.61,221200.0,15.0429,15.0515,15.0258,15.0515,221200.0
2013-10-04 14:10:00,17.61,17.62,17.59,17.59,93700.0,15.0515,15.06,15.0344,15.0344,93700.0
2013-10-04 14:15:00,17.59,17.6,17.58,17.59,72100.0,15.0344,15.0429,15.0258,15.0344,72100.0
2013-10-04 14:20:00,17.6,17.6,17.58,17.58,56200.0,15.0429,15.0429,15.0258,15.0258,56200.0
2013-10-04 14:25:00,17.59,17.59,17.56,17.59,87500.0,15.0344,15.0344,15.0087,15.0344,87500.0
2013-10-04 14:30:00,17.59,17.61,17.58,17.6,233500.0,15.0344,15.0515,15.0258,15.0429,233500.0
2013-10-04 14:35:00,17.59,17.61,17.59,17.6,47000.0,15.0344,15.0515,15.0344,15.0429,47000.0
2013-10-04 14:40:00,17.6,17.61,17.59,17.6,99800.0,15.0429,15.0515,15.0344,15.0429,99800.0
2013-10-04 14:45:00,17.6,17.61,17.59,17.6,75300.0,15.0429,15.0515,15.0344,15.0429,75300.0
2013-10-04 14:50:00,17.6,17.62,17.6,17.62,30900.0,15.0429,15.06,15.0429,15.06,30900.0
2013-10-04 14:55:00,17.61,17.63,17.6,17.62,111600.0,15.0515,15.0686,15.0429,15.06,111600.0
2013-10-04 15:00:00,17.63,17.64,17.62,17.63,151500.0,15.0686,15.0771,15.06,15.0686,151500.0
2013-10-04 15:05:00,17.63,17.64,17.62,17.62,142000.0,15.0686,15.0771,15.06,15.06,142000.0
2013-10-04 15:10:00,17.62,17.65,17.62,17.65,62600.0,15.06,15.0857,15.06,15.0857,62600.0
2013-10-04 15:15:00,17.64,17.64,17.62,17.63,136700.0,15.0771,15.0771,15.06,15.0686,136700.0
2013-10-04 15:20:00,17.63,17.63,17.59,17.6,85500.0,15.0686,15.0686,15.0344,15.0429,85500.0
2013-10-04 15:25:00,17.6,17.62,17.59,17.6,80800.0,15.0429,15.06,15.0344,15.0429,80800.0
2013-10-04 15:30:00,17.6,17.63,17.6,17.61,186100.0,15.0429,15.0686,15.0429,15.0515,186100.0
2013-10-04 15:35:00,17.61,17.62,17.61,17.61,30500.0,15.0515,15.06,15.0515,15.0515,30500.0
2013-10-04 15:40:00,17.61,17.62,17.57,17.57,106100.0,15.0515,15.06,15.0173,15.0173,106100.0
2013-10-04 15:45:00,17.58,17.61,17.57,17.59,222200.0,15.0258,15.0515,15.0173,15.0344,222200.0
2013-10-04 15:50:00,17.59,17.6,17.56,17.57,240300.0,15.0344,15.0429,15.0087,15.0173,240300.0
2013-10-04 15:55:00,17.56,17.57,17.56,17.57,367500.0,15.0087,15.0173,15.0087,15.0173,367500.0
2013-10-07 09:30:00,17.34,17.34,17.25,17.33,316900.0,14.8207,14.8207,14.7438,14.8122,316900.0
2013-10-07 09:35:00,17.33,17.38,17.32,17.38,144600.0,14.8122,14.8549,14.8036,14.8549,144600.0
2013-10-07 09:40:00,17.38,17.45,17.36,17.45,216700.0,14.8549,14.9147,14.8378,14.9147,216700.0
2013-10-07 09:45:00,17.44,17.53,17.41,17.52,318000.0,14.9062,14.9831,14.8805,14.9746,318000.0
2013-10-07 09:50:00,17.52,17.52,17.47,17.5,282600.0,14.9746,14.9746,14.9318,14.9575,282600.0
2013-10-07 09:55:00,17.5,17.51,17.44,17.5,254500.0,14.9575,14.966,14.9062,14.9575,254500.0
2013-10-07 10:00:00,17.51,17.53,17.47,17.53,209600.0,14.966,14.9831,14.9318,14.9831,209600.0
2013-10-07 10:05:00,17.53,17.59,17.53,17.59,148700.0,14.9831,15.0344,14.9831,15.0344,148700.0
2013-10-07 10:10:00,17.59,17.6,17.55,17.55,109100.0,15.0344,15.0429,15.0002,15.0002,109100.0
2013-10-07 10:15:00,17.55,17.57,17.52,17.53,58500.0,15.0002,15.0173,14.9746,14.9831,58500.0
2013-10-07 10:20:00,17.53,17.62,17.53,17.62,251500.0,14.9831,15.06,14.9831,15.06,251500.0
2013-10-07 10:25:00,17.62,17.62,17.58,17.62,156200.0,15.06,15.06,15.0258,15.06,156200.0
2013-10-07 10:30:00,17.62,17.7,17.62,17.67,477100.0,15.06,15.1284,15.06,15.1028,477100.0
2013-10-07 10:35:00,17.67,17.7,17.62,17.67,400800.0,15.1028,15.1284,15.06,15.1028,400800.0
2013-10-07 10:40:00,17.67,17.7,17.67,17.68,230600.0,15.1028,15.1284,15.1028,15.1113,230600.0
2013-10-07 10:45:00,17.69,17.7,17.65,17.68,238000.0,15.1199,15.1284,15.0857,15.1113,238000.0
2013-10-07 10:50:00,17.68,17.7,17.66,17.69,68300.0,15.1113,15.1284,15.0942,15.1199,68300.0
2013-10-07 10:55:00,17.69,17.7,17.65,17.68,128900.0,15.1199,15.1284,15.0857,15.1113,128900.0
2013-10-07 11:00:00,17.68,17.68,17.64,17.68,229200.0,15.1113,15.1113,15.0771,15.1113,229200.0
2013-10-07 11:05:00,17.68,17.68,17.66,17.66,58500.0,15.1113,15.1113,15.0942,15.0942,58500.0
2013-10-07 11:10:00,17.66,17.68,17.64,17.64,172900.0,15.0942,15.1113,15.0771,15.0771,172900.0
2013-10-07 11:15:00,17.64,17.65,17.62,17.62,116800.0,15.0771,15.0857,15.06,15.06,116800.0
2013-10-07 11:20:00,17.62,17.66,17.61,17.66,92900.0,15.06,15.0942,15.0515,15.0942,92900.0
2013-10-07 11:25:00,17.66,17.66,17.65,17.65,36600.0,15.0942,15.0942,15.0857,15.0857,36600.0
2013-10-07 11:30:00,17.65,17.69,17.64,17.69,107000.0,15.0857,15.1199,15.0771,15.1199,107000.0
2013-10-07 11:35:00,17.69,17.7,17.68,17.69,223300.0,15.1199,15.1284,15.1113,15.1199,223300.0
2013-10-07 11:40:00,17.7,17.73,17.7,17.71,234800.0,15.1284,15.154,15.1284,15.1369,234800.0
2013-10-07 11:45:00,17.71,17.74,17.71,17.73,84700.0,15.1369,15.1626,15.1369,15.154,84700.0
2013-10-07 11:50:00,17.72,17.73,17.7,17.7,49100.0,15.1455,15.154,15.1284,15.1284,49100.0
2013-10-07 11:55:00,17.71,17.71,17.69,17.7,61600.0,15.1369,15.1369,15.1199,15.1284,61600.0
2013-10-07 12:00:00,17.7,17.7,17.67,17.69,111100.0,15.1284,15.1284,15.1028,15.1199,111100.0
2013-10-07 12:05:00,17.69,17.7,17.69,17.69,110600.0,15.1199,15.1284,15.1199,15.1199,110600.0
2013-10-07 12:10:00,17.69,17.7,17.68,17.69,71400.0,15.1199,15.1284,15.1113,15.1199,71400.0
2013-10-07 12:15:00,17.69,17.71,17.68,17.71,128500.0,15.1199,15.1369,15.1113,15.1369,128500.0
2013-10-07 12:20:00,17.71,17.71,17.69,17.71,73800.0,15.1369,15.1369,15.1199,15.1369,73800.0
2013-10-07 12:25:00,17.71,17.72,17.7,17.71,165700.0,15.1369,15.1455,15.1284,15.1369,165700.0
2013-10-07 12:30:00,17.71,17.72,17.7,17.72,100000.0,15.1369,15.1455,15.1284,15.1455,100000.0
2013-10-07 12:35:00,17.72,17.72,17.71,17.71,15500.0,15.1455,15.1455,15.1369,15.1369,15500.0
2013-10-07 12:40:00,17.71,17.72,17.69,17.71,145000.0,15.1369,15.1455,15.1199,15.1369,145000.0
2013-10-07 12:45:00,17.71,17.74,17.71,17.73,27900.0,15.1369,15.1626,15.1369,15.154,27900.0
2013-10-07 12:50:00,17.73,17.74,17.73,17.74,16900.0,15.154,15.1626,15.154,15.1626,16900.0
2013-10-07 12:55:00,17.73,17.74,17.69,17.7,62400.0,15.154,15.1626,15.1199,15.1284,62400.0
2013-10-07 13:00:00,17.7,17.72,17.69,17.72,150500.0,15.1284,15.1455,15.1199,15.1455,150500.0
2013-10-07 13:05:00,17.72,17.73,17.7,17.73,81600.0,15.1455,15.154,15.1284,15.154,81600.0
2013-10-07 13:10:00,17.73,17.75,17.73,17.73,130400.0,15.154,15.1711,15.154,15.154,130400.0
2013-10-07 13:15:00,17.74,17.78,17.74,17.76,177300.0,15.1626,15.1968,15.1626,15.1797,177300.0
2013-10-07 13:20:00,17.76,17.77,17.75,17.77,90100.0,15.1797,15.1882,15.1711,15.1882,90100.0
2013-10-07 13:25:00,17.77,17.77,17.76,17.77,41700.0,15.1882,15.1882,15.1797,15.1882,41700.0
2013-10-07 13:30:00,17.77,17.82,17.76,17.77,356400.0,15.1882,15.231,15.1797,15.1882,356400.0
2013-10-07 13:35:00,17.77,17.78,17.76,17.78,115000.0,15.1882,15.1968,15.1797,15.1968,115000.0
2013-10-07 13:40:00,17.78,17.8,17.77,17.8,124900.0,15.1968,15.2139,15.1882,15.2139,124900.0
2013-10-07 13:45:00,17.79,17.8,17.78,17.79,85000.0,15.2053,15.2139,15.1968,15.2053,85000.0
2013-10-07 13:50:00,17.79,17.8,17.78,17.8,100100.0,15.2053,15.2139,15.1968,15.2139,100100.0
2013-10-07 13:55:00,17.8,17.86,17.79,17.86,364400.0,15.2139,15.2652,15.2053,15.2652,364400.0
2013-10-07 14:00:00,17.86,17.9,17.85,17.89,495700.0,15.2652,15.2993,15.2566,15.2908,495700.0
2013-10-07 14:05:00,17.89,17.93,17.88,17.91,615800.0,15.2908,15.325,15.2822,15.3079,615800.0
2013-10-07 14:10:00,17.92,17.94,17.92,17.93,284900.0,15.3164,15.3335,15.3164,15.325,284900.0
2013-10-07 14:15:00,17.93,17.95,17.93,17.95,349300.0,15.325,15.3421,15.325,15.3421,349300.0
2013-10-07 14:20:00,17.94,17.95,17.93,17.94,186400.0,15.3335,15.3421,15.325,15.3335,186400.0
2013-10-07 14:25:00,17.94,17.96,17.93,17.95,240000.0,15.3335,15.3506,15.325,15.3421,240000.0
2013-10-07 14:30:00,17.95,17.97,17.94,17.95,253900.0,15.3421,15.3592,15.3335,15.3421,253900.0
2013-10-07 14:35:00,17.95,17.98,17.95,17.96,443500.0,15.3421,15.3677,15.3421,15.3506,443500.0
2013-10-07 14:40:00,17.96,17.98,17.89,17.9,218900.0,15.3506,15.3677,15.2908,15.2993,218900.0
2013-10-07 14:45:00,17.89,17.91,17.89,17.91,257000.0,15.2908,15.3079,15.2908,15.3079,257000.0
2013-10-07 14:50:00,17.91,17.91,17.89,17.91,320300.0,15.3079,15.3079,15.2908,15.3079,320300.0
2013-10-07 14:55:00,17.91,17.91,17.89,17.89,165000.0,15.3079,15.3079,15.2908,15.2908,165000.0
2013-10-07 15:00:00,17.89,17.91,17.86,17.89,306300.0,15.2908,15.3079,15.2652,15.2908,306300.0
2013-10-07 15:05:00,17.89,17.89,17.84,17.86,247600.0,15.2908,15.2908,15.2481,15.2652,247600.0
2013-10-07 15:10:00,17.86,17.86,17.8,17.82,199600.0,15.2652,15.2652,15.2139,15.231,199600.0
2013-10-07 15:15:00,17.82,17.83,17.81,17.81,122700.0,15.231,15.2395,15.2224,15.2224,122700.0
2013-10-07 15:20:00,17.82,17.82,17.75,17.75,235100.0,15.231,15.231,15.1711,15.1711,235100.0
2013-10-07 15:25:00,17.75,17.78,17.75,17.78,166600.0,15.1711,15.1968,15.1711,15.1968,166600.0
2013-10-07 15:30:00,17.78,17.8,17.77,17.8,139900.0,15.1968,15.2139,15.1882,15.2139,139900.0
2013-10-07 15:35:00,17.8,17.8,17.77,17.78,166300.0,15.2139,15.2139,15.1882,15.1968,166300.0
2013-10-07 15:40:00,17.78,17.79,17.76,17.78,171600.0,15.1968,15.2053,15.1797,15.1968,171600.0
2013-10-07 15:45:00,17.78,17.81,17.77,17.81,308600.0,15.1968,15.2224,15.1882,15.2224,308600.0
2013-10-07 15:50:00,17.8,17.81,17.79,17.81,582000.0,15.2139,15.2224,15.2053,15.2224,582000.0
2013-10-07 15:55:00,17.81,17.83,17.77,17.78,927400.0,15.2224,15.2395,15.1882,15.1968,927400.0
2013-10-08 09:30:00,17.73,17.81,17.7,17.79,385400.0,15.154,15.2224,15.1284,15.2053,385400.0
2013-10-08 09:35:00,17.78,17.82,17.76,17.76,206400.0,15.1968,15.231,15.1797,15.1797,206400.0
2013-10-08 09:40:00,17.77,17.85,17.74,17.85,219800.0,15.1882,15.2566,15.1626,15.2566,219800.0
2013-10-08 09:45:00,17.85,17.85,17.78,17.78,242200.0,15.2566,15.2566,15.1968,15.1968,242200.0
2013-10-08 09:50:00,17.78,17.82,17.76,17.82,360800.0,15.1968,15.231,15.1797,15.231,360800.0
2013-10-08 09:55:00,17.83,17.86,17.81,17.85,347300.0,15.2395,15.2652,15.2224,15.2566,347300.0
2013-10-08 10:00:00,17.86,17.89,17.84,17.88,466800.0,15.2652,15.2908,15.2481,15.2822,466800.0
2013-10-08 10:05:00,17.89,17.92,17.8,17.84,462200.0,15.2908,15.3164,15.2139,15.2481,462200.0
2013-10-08 10:10:00,17.83,17.86,17.81,17.82,357200.0,15.2395,15.2652,15.2224,15.231,357200.0
2013-10-08 10:15:00,17.82,17.85,17.81,17.85,272400.0,15.231,15.2566,15.2224,15.2566,272400.0
2013-10-08 10:20:00,17.85,17.85,17.8,17.8,306100.0,15.2566,15.2566,15.2139,15.2139,306100.0
2013-10-08 10:25:00,17.8,17.82,17.79,17.8,235700.0,15.2139,15.231,15.2053,15.2139,235700.0
2013-10-08 10:30:00,17.8,17.8,17.77,17.79,226500.0,15.2139,15.2139,15.1882,15.2053,226500.0
2013-10-08 10:35:00,17.79,17.79,17.75,17.75,193800.0,15.2053,15.2053,15.1711,15.1711,193800.0
2013-10-08 10:40:00,17.75,17.77,17.73,17.77,231600.0,15.1711,15.1882,15.154,15.1882,231600.0
2013-10-08 10:45:00,17.76,17.77,17.67,17.68,197900.0,15.1797,15.1882,15.1028,15.1113,197900.0
2013-10-08 10:50:00,17.68,17.71,17.66,17.7,342300.0,15.1113,15.1369,15.0942,15.1284,342300.0
2013-10-08 10:55:00,17.7,17.7,17.67,17.67,303900.0,15.1284,15.1284,15.1028,15.1028,303900.0
2013-10-08 11:00:00,17.67,17.68,17.59,17.59,197500.0,15.1028,15.1113,15.0344,15.0344,197500.0
2013-10-08 11:05:00,17.59,17.67,17.59,17.67,199500.0,15.0344,15.1028,15.0344,15.1028,199500.0
2013-10-08 11:10:00,17.67,17.69,17.66,17.67,240300.0,15.1028,15.1199,15.0942,15.1028,240300.0
2013-10-08 11:15:00,17.68,17.68,17.65,17.66,162900.0,15.1113,15.1113,15.0857,15.0942,162900.0
2013-10-08 11:20:00,17.66,17.68,17.62,17.63,195000.0,15.0942,15.1113,15.06,15.0686,195000.0
2013-10-08 11:25:00,17.62,17.63,17.59,17.59,46400.0,15.06,15.0686,15.0344,15.0344,46400.0
2013-10-08 11:30:00,17.59,17.59,17.53,17.54,265100.0,15.0344,15.0344,14.9831,14.9916,265100.0
2013-10-08 11:35:00,17.53,17.57,17.52,17.54,249600.0,14.9831,15.0173,14.9746,14.9916,249600.0
2013-10-08 11:40:00,17.54,17.54,17.48,17.48,152700.0,14.9916,14.9916,14.9404,14.9404,152700.0
2013-10-08 11:45:00,17.48,17.52,17.47,17.49,206600.0,14.9404,14.9746,14.9318,14.9489,206600.0
2013-10-08 11:50:00,17.49,17.51,17.48,17.48,141300.0,14.9489,14.966,14.9404,14.9404,141300.0
2013-10-08 11:55:00,17.48,17.5,17.45,17.46,180600.0,14.9404,14.9575,14.9147,14.9233,180600.0
2013-10-08 12:00:00,17.46,17.47,17.42,17.42,131200.0,14.9233,14.9318,14.8891,14.8891,131200.0
2013-10-08 12:05:00,17.42,17.45,17.39,17.45,230600.0,14.8891,14.9147,14.8634,14.9147,230600.0
2013-10-08 12:10:00,17.44,17.45,17.4,17.45,159100.0,14.9062,14.9147,14.872,14.9147,159100.0
2013-10-08 12:15:00,17.45,17.46,17.42,17.44,108100.0,14.9147,14.9233,14.8891,14.9062,108100.0
2013-10-08 12:20:00,17.43,17.44,17.4,17.41,78000.0,14.8976,14.9062,14.872,14.8805,78000.0
2013-10-08 12:25:00,17.4,17.44,17.39,17.43,177800.0,14.872,14.9062,14.8634,14.8976,177800.0
2013-10-08 12:30:00,17.44,17.44,17.39,17.41,124500.0,14.9062,14.9062,14.8634,14.8805,124500.0
2013-10-08 12:35:00,17.41,17.48,17.4,17.47,168900.0,14.8805,14.9404,14.872,14.9318,168900.0
2013-10-08 12:40:00,17.48,17.51,17.45,17.51,211800.0,14.9404,14.966,14.9147,14.966,211800.0
2013-10-08 12:45:00,17.51,17.54,17.49,17.51,167100.0,14.966,14.9916,14.9489,14.966,167100.0
2013-10-08 12:50:00,17.51,17.53,17.48,17.49,48300.0,14.966,14.9831,14.9404,14.9489,48300.0
2013-10-08 12:55:00,17.48,17.5,17.48,17.5,40800.0,14.9404,14.9575,14.9404,14.9575,40800.0
2013-10-08 13:00:00,17.49,17.53,17.49,17.5,140200.0,14.9489,14.9831,14.9489,14.9575,140200.0
2013-10-08 13:05:00,17.5,17.51,17.49,17.49,121100.0,14.9575,14.966,14.9489,14.9489,121100.0
2013-10-08 13:10:00,17.49,17.52,17.49,17.49,77100.0,14.9489,14.9746,14.9489,14.9489,77100.0
2013-10-08 13:15:00,17.5,17.5,17.45,17.48,75400.0,14.9575,14.9575,14.9147,14.9404,75400.0
2013-10-08 13:20:00,17.48,17.5,17.46,17.5,73300.0,14.9404,14.9575,14.9233,14.9575,73300.0
2013-10-08 13:25:00,17.5,17.51,17.48,17.5,121900.0,14.9575,14.966,14.9404,14.9575,121900.0
2013-10-08 13:30:00,17.5,17.55,17.49,17.52,278100.0,14.9575,15.0002,14.9489,14.9746,278100.0
2013-10-08 13:35:00,17.51,17.53,17.47,17.53,237200.0,14.966,14.9831,14.9318,14.9831,237200.0
2013-10-08 13:40:00,17.53,17.53,17.51,17.52,77000.0,14.9831,14.9831,14.966,14.9746,77000.0
2013-10-08 13:45:00,17.52,17.54,17.5,17.52,130700.0,14.9746,14.9916,14.9575,14.9746,130700.0
2013-10-08 13:50:00,17.52,17.55,17.51,17.55,107600.0,14.9746,15.0002,14.966,15.0002,107600.0
2013-10-08 13:55:00,17.55,17.58,17.54,17.57,203100.0,15.0002,15.0258,14.9916,15.0173,203100.0
2013-10-08 14:00:00,17.57,17.57,17.55,17.57,258100.0,15.0173,15.0173,15.0002,15.0173,258100.0
2013-10-08 14:05:00,17.56,17.56,17.52,17.55,143800.0,15.0087,15.0087,14.9746,15.0002,143800.0
2013-10-08 14:10:00,17.55,17.56,17.54,17.54,99400.0,15.0002,15.0087,14.9916,14.9916,99400.0
2013-10-08 14:15:00,17.54,17.55,17.52,17.54,184000.0,14.9916,15.0002,14.9746,14.9916,184000.0
2013-10-08 14:20:00,17.54,17.57,17.51,17.57,149200.0,14.9916,15.0173,14.966,15.0173,149200.0
2013-10-08 14:25:00,17.57,17.61,17.56,17.6,201900.0,15.0173,15.0515,15.0087,15.0429,201900.0
2013-10-08 14:30:00,17.61,17.63,17.59,17.62,305200.0,15.0515,15.0686,15.0344,15.06,305200.0
2013-10-08 14:35:00,17.62,17.62,17.57,17.59,120200.0,15.06,15.06,15.0173,15.0344,120200.0
2013-10-08 14:40:00,17.59,17.59,17.56,17.57,157300.0,15.0344,15.0344,15.0087,15.0173,157300.0
2013-10-08 14:45:00,17.58,17.58,17.54,17.55,112000.0,15.0258,15.0258,14.9916,15.0002,112000.0
2013-10-08 14:50:00,17.56,17.58,17.55,17.57,191600.0,15.0087,15.0258,15.0002,15.0173,191600.0
2013-10-08 14:55:00,17.57,17.59,17.55,17.59,157700.0,15.0173,15.0344,15.0002,15.0344,157700.0
2013-10-08 15:00:00,17.58,17.6,17.57,17.59,191100.0,15.0258,15.0429,15.0173,15.0344,191100.0
2013-10-08 15:05:00,17.58,17.59,17.55,17.55,144000.0,15.0258,15.0344,15.0002,15.0002,144000.0
2013-10-08 15:10:00,17.55,17.57,17.55,17.55,141500.0,15.0002,15.0173,15.0002,15.0002,141500.0
2013-10-08 15:15:00,17.55,17.58,17.55,17.57,141400.0,15.0002,15.0258,15.0002,15.0173,141400.0
2013-10-08 15:20:00,17.57,17.61,17.57,17.61,153200.0,15.0173,15.0515,15.0173,15.0515,153200.0
2013-10-08 15:25:00,17.61,17.63,17.59,17.61,163800.0,15.0515,15.0686,15.0344,15.0515,163800.0
2013-10-08 15:30:00,17.62,17.62,17.58,17.6,214900.0,15.06,15.06,15.0258,15.0429,214900.0
2013-10-08 15:35:00,17.59,17.61,17.57,17.6,292100.0,15.0344,15.0515,15.0173,15.0429,292100.0
2013-10-08 15:40:00,17.61,17.61,17.59,17.59,132900.0,15.0515,15.0515,15.0344,15.0344,132900.0
2013-10-08 15:45:00,17.59,17.6,17.54,17.55,215900.0,15.0344,15.0429,14.9916,15.0002,215900.0
2013-10-08 15:50:00,17.55,17.56,17.52,17.53,261400.0,15.0002,15.0087,14.9746,14.9831,261400.0
2013-10-08 15:55:00,17.53,17.54,17.49,17.51,641700.0,14.9831,14.9916,14.9489,14.966,641700.0
2013-10-09 09:30:00,17.57,17.58,17.41,17.43,354000.0,15.0173,15.0258,14.8805,14.8976,354000.0
2013-10-09 09:35:00,17.42,17.48,17.41,17.47,244800.0,14.8891,14.9404,14.8805,14.9318,244800.0
2013-10-09 09:40:00,17.47,17.48,17.36,17.39,190900.0,14.9318,14.9404,14.8378,14.8634,190900.0
2013-10-09 09:45:00,17.39,17.4,17.32,17.32,226000.0,14.8634,14.872,14.8036,14.8036,226000.0
2013-10-09 09:50:00,17.33,17.34,17.29,17.3,321000.0,14.8122,14.8207,14.778,14.7865,321000.0
2013-10-09 09:55:00,17.29,17.34,17.26,17.33,327200.0,14.778,14.8207,14.7523,14.8122,327200.0
2013-10-09 10:00:00,17.32,17.32,17.25,17.29,277200.0,14.8036,14.8036,14.7438,14.778,277200.0
2013-10-09 10:05:00,17.29,17.35,17.28,17.32,428800.0,14.778,14.8293,14.7694,14.8036,428800.0
2013-10-09 10:10:00,17.32,17.32,17.29,17.32,222500.0,14.8036,14.8036,14.778,14.8036,222500.0
2013-10-09 10:15:00,17.31,17.33,17.3,17.3,196400.0,14.7951,14.8122,14.7865,14.7865,196400.0
2013-10-09 10:20:00,17.29,17.34,17.28,17.32,359000.0,14.778,14.8207,14.7694,14.8036,359000.0
2013-10-09 10:25:00,17.33,17.37,17.33,17.34,236700.0,14.8122,14.8463,14.8122,14.8207,236700.0
2013-10-09 10:30:00,17.34,17.38,17.33,17.36,130000.0,14.8207,14.8549,14.8122,14.8378,130000.0
2013-10-09 10:35:00,17.36,17.37,17.33,17.35,105200.0,14.8378,14.8463,14.8122,14.8293,105200.0
2013-10-09 10:40:00,17.35,17.37,17.33,17.36,131700.0,14.8293,14.8463,14.8122,14.8378,131700.0
2013-10-09 10:45:00,17.35,17.36,17.28,17.3,365600.0,14.8293,14.8378,14.7694,14.7865,365600.0
2013-10-09 10:50:00,17.31,17.32,17.28,17.32,167400.0,14.7951,14.8036,14.7694,14.8036,167400.0
2013-10-09 10:55:00,17.31,17.32,17.28,17.29,218200.0,14.7951,14.8036,14.7694,14.778,218200.0
2013-10-09 11:00:00,17.3,17.3,17.27,17.28,108100.0,14.7865,14.7865,14.7609,14.7694,108100.0
2013-10-09 11:05:00,17.28,17.3,17.27,17.27,193000.0,14.7694,14.7865,14.7609,14.7609,193000.0
2013-10-09 11:10:00,17.26,17.28,17.24,17.24,152500.0,14.7523,14.7694,14.7352,14.7352,152500.0
2013-10-09 11:15:00,17.25,17.25,17.17,17.17,207900.0,14.7438,14.7438,14.6754,14.6754,207900.0
2013-10-09 11:20:00,17.17,17.17,17.15,17.16,136700.0,14.6754,14.6754,14.6583,14.6669,136700.0
2013-10-09 11:25:00,17.16,17.24,17.16,17.23,216400.0,14.6669,14.7352,14.6669,14.7267,216400.0
2013-10-09 11:30:00,17.23,17.29,17.23,17.27,312600.0,14.7267,14.778,14.7267,14.7609,312600.0
2013-10-09 11:35:00,17.27,17.3,17.26,17.26,102600.0,14.7609,14.7865,14.7523,14.7523,102600.0
2013-10-09 11:40:00,17.27,17.28,17.24,17.27,126000.0,14.7609,14.7694,14.7352,14.7609,126000.0
2013-10-09 11:45:00,17.27,17.32,17.26,17.3,114500.0,14.7609,14.8036,14.7523,14.7865,114500.0
2013-10-09 11:50:00,17.3,17.31,17.28,17.29,96600.0,14.7865,14.7951,14.7694,14.778,96600.0
2013-10-09 11:55:00,17.29,17.31,17.28,17.3,174100.0,14.778,14.7951,14.7694,14.7865,174100.0
2013-10-09 12:00:00,17.3,17.34,17.3,17.31,97200.0,14.7865,14.8207,14.7865,14.7951,97200.0
2013-10-09 12:05:00,17.32,17.32,17.29,17.3,82800.0,14.8036,14.8036,14.778,14.7865,82800.0
2013-10-09 12:10:00,17.3,17.35,17.3,17.33,98000.0,14.7865,14.8293,14.7865,14.8122,98000.0
2013-10-09 12:15:00,17.34,17.35,17.33,17.33,51600.0,14.8207,14.8293,14.8122,14.8122,51600.0
2013-10-09 12:20:00,17.33,17.34,17.32,17.32,80600.0,14.8122,14.8207,14.8036,14.8036,80600.0
2013-10-09 12:25:00,17.32,17.33,17.3,17.31,60900.0,14.8036,14.8122,14.7865,14.7951,60900.0
2013-10-09 12:30:00,17.3,17.32,17.3,17.31,192600.0,14.7865,14.8036,14.7865,14.7951,192600.0
2013-10-09 12:35:00,17.31,17.35,17.31,17.35,270800.0,14.7951,14.8293,14.7951,14.8293,270800.0
2013-10-09 12:40:00,17.35,17.35,17.3,17.31,92500.0,14.8293,14.8293,14.7865,14.7951,92500.0
2013-10-09 12:45:00,17.31,17.31,17.29,17.31,64400.0,14.7951,14.7951,14.778,14.7951,64400.0
2013-10-09 12:50:00,17.31,17.32,17.29,17.32,157600.0,14.7951,14.8036,14.778,14.8036,157600.0
2013-10-09 12:55:00,17.32,17.33,17.31,17.32,63700.0,14.8036,14.8122,14.7951,14.8036,63700.0
2013-10-09 13:00:00,17.32,17.35,17.32,17.33,155300.0,14.8036,14.8293,14.8036,14.8122,155300.0
2013-10-09 13:05:00,17.32,17.35,17.32,17.35,80300.0,14.8036,14.8293,14.8036,14.8293,80300.0
2013-10-09 13:10:00,17.34,17.38,17.34,17.38,270200.0,14.8207,14.8549,14.8207,14.8549,270200.0
2013-10-09 13:15:00,17.38,17.43,17.37,17.43,202700.0,14.8549,14.8976,14.8463,14.8976,202700.0
2013-10-09 13:20:00,17.43,17.46,17.43,17.45,172900.0,14.8976,14.9233,14.8976,14.9147,172900.0
2013-10-09 13:25:00,17.45,17.46,17.43,17.44,117100.0,14.9147,14.9233,14.8976,14.9062,117100.0
2013-10-09 13:30:00,17.43,17.47,17.43,17.43,140200.0,14.8976,14.9318,14.8976,14.8976,140200.0
2013-10-09 13:35:00,17.43,17.44,17.39,17.39,72100.0,14.8976,14.9062,14.8634,14.8634,72100.0
2013-10-09 13:40:00,17.39,17.42,17.39,17.4,91300.0,14.8634,14.8891,14.8634,14.872,91300.0
2013-10-09 13:45:00,17.4,17.42,17.38,17.39,52700.0,14.872,14.8891,14.8549,14.8634,52700.0
2013-10-09 13:50:00,17.38,17.42,17.37,17.41,58000.0,14.8549,14.8891,14.8463,14.8805,58000.0
2013-10-09 13:55:00,17.4,17.42,17.39,17.4,76100.0,14.872,14.8891,14.8634,14.872,76100.0
2013-10-09 14:00:00,17.41,17.41,17.36,17.41,132100.0,14.8805,14.8805,14.8378,14.8805,132100.0
2013-10-09 14:05:00,17.4,17.41,17.39,17.41,204900.0,14.872,14.8805,14.8634,14.8805,204900.0
2013-10-09 14:10:00,17.41,17.42,17.39,17.39,138700.0,14.8805,14.8891,14.8634,14.8634,138700.0
2013-10-09 14:15:00,17.4,17.41,17.38,17.39,129900.0,14.872,14.8805,14.8549,14.8634,129900.0
2013-10-09 14:20:00,17.38,17.41,17.36,17.37,198500.0,14.8549,14.8805,14.8378,14.8463,198500.0
2013-10-09 14:25:00,17.37,17.41,17.37,17.4,181900.0,14.8463,14.8805,14.8463,14.872,181900.0
2013-10-09 14:30:00,17.41,17.46,17.4,17.45,348600.0,14.8805,14.9233,14.872,14.9147,348600.0
2013-10-09 14:35:00,17.45,17.45,17.41,17.43,128800.0,14.9147,14.9147,14.8805,14.8976,128800.0
2013-10-09 14:40:00,17.43,17.43,17.39,17.42,92400.0,14.8976,14.8976,14.8634,14.8891,92400.0
2013-10-09 14:45:00,17.42,17.43,17.39,17.42,84400.0,14.8891,14.8976,14.8634,14.8891,84400.0
2013-10-09 14:50:00,17.41,17.44,17.41,17.42,55900.0,14.8805,14.9062,14.8805,14.8891,55900.0
2013-10-09 14:55:00,17.43,17.47,17.43,17.47,46700.0,14.8976,14.9318,14.8976,14.9318,46700.0
2013-10-09 15:00:00,17.47,17.47,17.43,17.43,64900.0,14.9318,14.9318,14.8976,14.8976,64900.0
2013-10-09 15:05:00,17.44,17.44,17.4,17.41,175400.0,14.9062,14.9062,14.872,14.8805,175400.0
2013-10-09 15:10:00,17.42,17.42,17.39,17.39,76200.0,14.8891,14.8891,14.8634,14.8634,76200.0
2013-10-09 15:15:00,17.39,17.41,17.38,17.4,128800.0,14.8634,14.8805,14.8549,14.872,128800.0
2013-10-09 15:20:00,17.39,17.41,17.37,17.39,109500.0,14.8634,14.8805,14.8463,14.8634,109500.0
2013-10-09 15:25:00,17.39,17.41,17.36,17.37,196600.0,14.8634,14.8805,14.8378,14.8463,196600.0
2013-10-09 15:30:00,17.37,17.41,17.37,17.41,101300.0,14.8463,14.8805,14.8463,14.8805,101300.0
2013-10-09 15:35:00,17.4,17.41,17.37,17.39,119500.0,14.872,14.8805,14.8463,14.8634,119500.0
2013-10-09 15:40:00,17.39,17.4,17.35,17.37,112800.0,14.8634,14.872,14.8293,14.8463,112800.0
2013-10-09 15:45:00,17.36,17.37,17.3,17.33,265700.0,14.8378,14.8463,14.7865,14.8122,265700.0
2013-10-09 15:50:00,17.32,17.36,17.31,17.36,525400.0,14.8036,14.8378,14.7951,14.8378,525400.0
2013-10-09 15:55:00,17.36,17.37,17.33,17.34,369200.0,14.8378,14.8463,14.8122,14.8207,369200.0
2013-10-10 09:30:00,17.48,17.59,17.45,17.57,204000.0,14.9404,15.0344,14.9147,15.0173,204000.0
2013-10-10 09:35:00,17.57,17.62,17.54,17.62,144000.0,15.0173,15.06,14.9916,15.06,144000.0
2013-10-10 09:40:00,17.62,17.66,17.6,17.63,164600.0,15.06,15.0942,15.0429,15.0686,164600.0
2013-10-10 09:45:00,17.63,17.77,17.62,17.76,432400.0,15.0686,15.1882,15.06,15.1797,432400.0
2013-10-10 09:50:00,17.76,17.84,17.74,17.83,342200.0,15.1797,15.2481,15.1626,15.2395,342200.0
2013-10-10 09:55:00,17.83,17.86,17.82,17.84,240800.0,15.2395,15.2652,15.231,15.2481,240800.0
2013-10-10 10:00:00,17.84,17.84,17.8,17.84,149000.0,15.2481,15.2481,15.2139,15.2481,149000.0
2013-10-10 10:05:00,17.83,17.84,17.71,17.71,383400.0,15.2395,15.2481,15.1369,15.1369,383400.0
2013-10-10 10:10:00,17.7,17.76,17.7,17.74,221700.0,15.1284,15.1797,15.1284,15.1626,221700.0
2013-10-10 10:15:00,17.74,17.76,17.72,17.75,216200.0,15.1626,15.1797,15.1455,15.1711,216200.0
2013-10-10 10:20:00,17.74,17.8,17.73,17.79,158100.0,15.1626,15.2139,15.154,15.2053,158100.0
2013-10-10 10:25:00,17.79,17.81,17.77,17.81,198900.0,15.2053,15.2224,15.1882,15.2224,198900.0
2013-10-10 10:30:00,17.82,17.83,17.8,17.82,154800.0,15.231,15.2395,15.2139,15.231,154800.0
2013-10-10 10:35:00,17.82,17.84,17.82,17.83,176600.0,15.231,15.2481,15.231,15.2395,176600.0
2013-10-10 10:40:00,17.83,17.85,17.83,17.83,150000.0,15.2395,15.2566,15.2395,15.2395,150000.0
2013-10-10 10:45:00,17.84,17.85,17.82,17.84,80400.0,15.2481,15.2566,15.231,15.2481,80400.0
2013-10-10 10:50:00,17.83,17.85,17.79,17.8,129000.0,15.2395,15.2566,15.2053,15.2139,129000.0
2013-10-10 10:55:00,17.81,17.81,17.77,17.79,140100.0,15.2224,15.2224,15.1882,15.2053,140100.0
2013-10-10 11:00:00,17.78,17.8,17.75,17.76,133800.0,15.1968,15.2139,15.1711,15.1797,133800.0
2013-10-10 11:05:00,17.76,17.78,17.74,17.78,197300.0,15.1797,15.1968,15.1626,15.1968,197300.0
2013-10-10 11:10:00,17.77,17.82,17.77,17.82,109000.0,15.1882,15.231,15.1882,15.231,109000.0
2013-10-10 11:15:00,17.81,17.84,17.81,17.81,133200.0,15.2224,15.2481,15.2224,15.2224,133200.0
2013-10-10 11:20:00,17.81,17.85,17.81,17.82,79500.0,15.2224,15.2566,15.2224,15.231,79500.0
2013-10-10 11:25:00,17.82,17.85,17.81,17.85,208100.0,15.231,15.2566,15.2224,15.2566,208100.0
2013-10-10 11:30:00,17.85,17.86,17.82,17.86,226300.0,15.2566,15.2652,15.231,15.2652,226300.0
2013-10-10 11:35:00,17.87,17.87,17.84,17.84,94900.0,15.2737,15.2737,15.2481,15.2481,94900.0
2013-10-10 11:40:00,17.84,17.86,17.83,17.85,104700.0,15.2481,15.2652,15.2395,15.2566,104700.0
2013-10-10 11:45:00,17.85,17.85,17.83,17.84,43200.0,15.2566,15.2566,15.2395,15.2481,43200.0
2013-10-10 11:50:00,17.84,17.85,17.82,17.85,62500.0,15.2481,15.2566,15.231,15.2566,62500.0
2013-10-10 11:55:00,17.85,17.85,17.82,17.82,90400.0,15.2566,15.2566,15.231,15.231,90400.0
2013-10-10 12:00:00,17.83,17.84,17.82,17.83,91500.0,15.2395,15.2481,15.231,15.2395,91500.0
2013-10-10 12:05:00,17.82,17.83,17.81,17.82,72400.0,15.231,15.2395,15.2224,15.231,72400.0
2013-10-10 12:10:00,17.82,17.84,17.81,17.83,113400.0,15.231,15.2481,15.2224,15.2395,113400.0
2013-10-10 12:15:00,17.83,17.84,17.82,17.83,60300.0,15.2395,15.2481,15.231,15.2395,60300.0
2013-10-10 12:20:00,17.82,17.83,17.81,17.82,50900.0,15.231,15.2395,15.2224,15.231,50900.0
2013-10-10 12:25:00,17.82,17.82,17.81,17.82,87000.0,15.231,15.231,15.2224,15.231,87000.0
2013-10-10 12:30:00,17.81,17.84,17.81,17.84,43200.0,15.2224,15.2481,15.2224,15.2481,43200.0
2013-10-10 12:35:00,17.84,17.85,17.82,17.84,56200.0,15.2481,15.2566,15.231,15.2481,56200.0
2013-10-10 12:40:00,17.83,17.85,17.83,17.84,29300.0,15.2395,15.2566,15.2395,15.2481,29300.0
2013-10-10 12:45:00,17.84,17.85,17.83,17.84,30300.0,15.2481,15.2566,15.2395,15.2481,30300.0
2013-10-10 12:50:00,17.84,17.85,17.83,17.84,72600.0,15.2481,15.2566,15.2395,15.2481,72600.0
2013-10-10 12:55:00,17.84,17.85,17.83,17.84,17000.0,15.2481,15.2566,15.2395,15.2481,17000.0
2013-10-10 13:00:00,17.83,17.84,17.82,17.82,82100.0,15.2395,15.2481,15.231,15.231,82100.0
2013-10-10 13:05:00,17.82,17.84,17.82,17.84,63500.0,15.231,15.2481,15.231,15.2481,63500.0
2013-10-10 13:10:00,17.84,17.85,17.83,17.83,69700.0,15.2481,15.2566,15.2395,15.2395,69700.0
2013-10-10 13:15:00,17.83,17.85,17.82,17.84,132200.0,15.2395,15.2566,15.231,15.2481,132200.0
2013-10-10 13:20:00,17.85,17.85,17.84,17.85,28400.0,15.2566,15.2566,15.2481,15.2566,28400.0
2013-10-10 13:25:00,17.84,17.85,17.84,17.84,43100.0,15.2481,15.2566,15.2481,15.2481,43100.0
2013-10-10 13:30:00,17.85,17.86,17.84,17.85,136200.0,15.2566,15.2652,15.2481,15.2566,136200.0
2013-10-10 13:35:00,17.84,17.86,17.84,17.84,79600.0,15.2481,15.2652,15.2481,15.2481,79600.0
2013-10-10 13:40:00,17.85,17.87,17.84,17.86,36200.0,15.2566,15.2737,15.2481,15.2652,36200.0
2013-10-10 13:45:00,17.85,17.87,17.85,17.87,216600.0,15.2566,15.2737,15.2566,15.2737,216600.0
2013-10-10 13:50:00,17.87,17.89,17.86,17.89,169100.0,15.2737,15.2908,15.2652,15.2908,169100.0
2013-10-10 13:55:00,17.89,17.9,17.88,17.89,93500.0,15.2908,15.2993,15.2822,15.2908,93500.0
2013-10-10 14:00:00,17.89,17.9,17.87,17.87,41200.0,15.2908,15.2993,15.2737,15.2737,41200.0
2013-10-10 14:05:00,17.87,17.88,17.85,17.86,74900.0,15.2737,15.2822,15.2566,15.2652,74900.0
2013-10-10 14:10:00,17.86,17.87,17.85,17.86,43300.0,15.2652,15.2737,15.2566,15.2652,43300.0
2013-10-10 14:15:00,17.87,17.88,17.86,17.87,42100.0,15.2737,15.2822,15.2652,15.2737,42100.0
2013-10-10 14:20:00,17.86,17.88,17.86,17.88,28900.0,15.2652,15.2822,15.2652,15.2822,28900.0
2013-10-10 14:25:00,17.87,17.88,17.86,17.86,59900.0,15.2737,15.2822,15.2652,15.2652,59900.0
2013-10-10 14:30:00,17.86,17.88,17.85,17.88,67200.0,15.2652,15.2822,15.2566,15.2822,67200.0
2013-10-10 14:35:00,17.88,17.89,17.86,17.87,134000.0,15.2822,15.2908,15.2652,15.2737,134000.0
2013-10-10 14:40:00,17.87,17.88,17.87,17.88,33900.0,15.2737,15.2822,15.2737,15.2822,33900.0
2013-10-10 14:45:00,17.87,17.88,17.86,17.87,55200.0,15.2737,15.2822,15.2652,15.2737,55200.0
2013-10-10 14:50:00,17.87,17.87,17.85,17.87,80700.0,15.2737,15.2737,15.2566,15.2737,80700.0
2013-10-10 14:55:00,17.87,17.87,17.85,17.86,112700.0,15.2737,15.2737,15.2566,15.2652,112700.0
2013-10-10 15:00:00,17.86,17.9,17.86,17.89,134100.0,15.2652,15.2993,15.2652,15.2908,134100.0
2013-10-10 15:05:00,17.89,17.9,17.88,17.89,75300.0,15.2908,15.2993,15.2822,15.2908,75300.0
2013-10-10 15:10:00,17.89,17.93,17.89,17.91,166600.0,15.2908,15.325,15.2908,15.3079,166600.0
2013-10-10 15:15:00,17.91,17.91,17.88,17.89,99600.0,15.3079,15.3079,15.2822,15.2908,99600.0
2013-10-10 15:20:00,17.89,17.9,17.88,17.89,83600.0,15.2908,15.2993,15.2822,15.2908,83600.0
2013-10-10 15:25:00,17.9,17.92,17.89,17.91,92500.0,15.2993,15.3164,15.2908,15.3079,92500.0
2013-10-10 15:30:00,17.91,17.92,17.89,17.89,126100.0,15.3079,15.3164,15.2908,15.2908,126100.0
2013-10-10 15:35:00,17.89,17.9,17.88,17.88,156000.0,15.2908,15.2993,15.2822,15.2822,156000.0
2013-10-10 15:40:00,17.88,17.9,17.88,17.89,175200.0,15.2822,15.2993,15.2822,15.2908,175200.0
2013-10-10 15:45:00,17.89,17.89,17.85,17.86,293800.0,15.2908,15.2908,15.2566,15.2652,293800.0
2013-10-10 15:50:00,17.86,17.89,17.85,17.89,215000.0,15.2652,15.2908,15.2566,15.2908,215000.0
2013-10-10 15:55:00,17.88,17.89,17.88,17.89,541000.0,15.2822,15.2908,15.2822,15.2908,541000.0
2013-10-11 09:30:00,17.74,17.84,17.7,17.7,246100.0,15.1626,15.2481,15.1284,15.1284,246100.0
2013-10-11 09:35:00,17.69,17.75,17.67,17.69,307000.0,15.1199,15.1711,15.1028,15.1199,307000.0
2013-10-11 09:40:00,17.7,17.77,17.69,17.76,141800.0,15.1284,15.1882,15.1199,15.1797,141800.0
2013-10-11 09:45:00,17.77,17.86,17.77,17.85,151600.0,15.1882,15.2652,15.1882,15.2566,151600.0
2013-10-11 09:50:00,17.84,17.84,17.76,17.77,118400.0,15.2481,15.2481,15.1797,15.1882,118400.0
2013-10-11 09:55:00,17.76,17.83,17.76,17.83,155500.0,15.1797,15.2395,15.1797,15.2395,155500.0
2013-10-11 10:00:00,17.83,17.84,17.8,17.81,251800.0,15.2395,15.2481,15.2139,15.2224,251800.0
2013-10-11 10:05:00,17.81,17.85,17.8,17.81,201900.0,15.2224,15.2566,15.2139,15.2224,201900.0
2013-10-11 10:10:00,17.81,17.87,17.8,17.86,299400.0,15.2224,15.2737,15.2139,15.2652,299400.0
2013-10-11 10:15:00,17.87,17.89,17.85,17.87,79400.0,15.2737,15.2908,15.2566,15.2737,79400.0
2013-10-11 10:20:00,17.87,17.87,17.83,17.85,152700.0,15.2737,15.2737,15.2395,15.2566,152700.0
2013-10-11 10:25:00,17.85,17.87,17.83,17.85,189700.0,15.2566,15.2737,15.2395,15.2566,189700.0
2013-10-11 10:30:00,17.84,17.85,17.8,17.8,132100.0,15.2481,15.2566,15.2139,15.2139,132100.0
2013-10-11 10:35:00,17.8,17.81,17.78,17.78,81200.0,15.2139,15.2224,15.1968,15.1968,81200.0
2013-10-11 10:40:00,17.79,17.8,17.77,17.8,119200.0,15.2053,15.2139,15.1882,15.2139,119200.0
2013-10-11 10:45:00,17.8,17.8,17.78,17.78,65500.0,15.2139,15.2139,15.1968,15.1968,65500.0
2013-10-11 10:50:00,17.78,17.81,17.78,17.8,238100.0,15.1968,15.2224,15.1968,15.2139,238100.0
2013-10-11 10:55:00,17.8,17.84,17.8,17.84,95100.0,15.2139,15.2481,15.2139,15.2481,95100.0
2013-10-11 11:00:00,17.84,17.86,17.81,17.85,94000.0,15.2481,15.2652,15.2224,15.2566,94000.0
2013-10-11 11:05:00,17.84,17.87,17.84,17.85,66700.0,15.2481,15.2737,15.2481,15.2566,66700.0
2013-10-11 11:10:00,17.85,17.87,17.85,17.85,41300.0,15.2566,15.2737,15.2566,15.2566,41300.0
2013-10-11 11:15:00,17.85,17.87,17.84,17.85,80200.0,15.2566,15.2737,15.2481,15.2566,80200.0
2013-10-11 11:20:00,17.85,17.87,17.85,17.87,23200.0,15.2566,15.2737,15.2566,15.2737,23200.0
2013-10-11 11:25:00,17.87,17.88,17.84,17.85,64800.0,15.2737,15.2822,15.2481,15.2566,64800.0
2013-10-11 11:30:00,17.84,17.88,17.84,17.88,86700.0,15.2481,15.2822,15.2481,15.2822,86700.0
2013-10-11 11:35:00,17.87,17.9,17.87,17.89,69600.0,15.2737,15.2993,15.2737,15.2908,69600.0
2013-10-11 11:40:00,17.88,17.9,17.87,17.89,67400.0,15.2822,15.2993,15.2737,15.2908,67400.0
2013-10-11 11:45:00,17.89,17.92,17.89,17.91,67300.0,15.2908,15.3164,15.2908,15.3079,67300.0
2013-10-11 11:50:00,17.92,17.96,17.91,17.95,97000.0,15.3164,15.3506,15.3079,15.3421,97000.0
2013-10-11 11:55:00,17.95,17.96,17.94,17.96,63700.0,15.3421,15.3506,15.3335,15.3506,63700.0
2013-10-11 12:00:00,17.96,17.96,17.94,17.95,71000.0,15.3506,15.3506,15.3335,15.3421,71000.0
2013-10-11 12:05:00,17.94,17.96,17.94,17.96,72900.0,15.3335,15.3506,15.3335,15.3506,72900.0
2013-10-11 12:10:00,17.95,17.96,17.94,17.96,39300.0,15.3421,15.3506,15.3335,15.3506,39300.0
2013-10-11 12:15:00,17.96,18.0,17.96,18.0,175800.0,15.3506,15.3848,15.3506,15.3848,175800.0
2013-10-11 12:20:00,18.0,18.09,17.99,18.08,676600.0,15.3848,15.4617,15.3763,15.4532,676600.0
2013-10-11 12:25:00,18.07,18.09,18.04,18.04,80200.0,15.4446,15.4617,15.419,15.419,80200.0
2013-10-11 12:30:00,18.05,18.05,18.01,18.02,74000.0,15.4275,15.4275,15.3934,15.4019,74000.0
2013-10-11 12:35:00,18.02,18.04,18.01,18.03,72500.0,15.4019,15.419,15.3934,15.4105,72500.0
2013-10-11 12:40:00,18.03,18.05,18.02,18.04,90600.0,15.4105,15.4275,15.4019,15.419,90600.0
2013-10-11 12:45:00,18.04,18.08,18.04,18.05,134500.0,15.419,15.4532,15.419,15.4275,134500.0
2013-10-11 12:50:00,18.05,18.05,18.03,18.04,99100.0,15.4275,15.4275,15.4105,15.419,99100.0
2013-10-11 12:55:00,18.04,18.05,18.03,18.05,37500.0,15.419,15.4275,15.4105,15.4275,37500.0
2013-10-11 13:00:00,18.05,18.05,18.02,18.05,68300.0,15.4275,15.4275,15.4019,15.4275,68300.0
2013-10-11 13:05:00,18.05,18.07,18.04,18.07,23100.0,15.4275,15.4446,15.419,15.4446,23100.0
2013-10-11 13:10:00,18.07,18.07,18.05,18.05,31100.0,15.4446,15.4446,15.4275,15.4275,31100.0
2013-10-11 13:15:00,18.05,18.05,18.01,18.04,72900.0,15.4275,15.4275,15.3934,15.419,72900.0
2013-10-11 13:20:00,18.03,18.04,18.02,18.04,41600.0,15.4105,15.419,15.4019,15.419,41600.0
2013-10-11 13:25:00,18.04,18.06,18.03,18.05,101000.0,15.419,15.4361,15.4105,15.4275,101000.0
2013-10-11 13:30:00,18.05,18.06,18.04,18.05,48000.0,15.4275,15.4361,15.419,15.4275,48000.0
2013-10-11 13:35:00,18.05,18.07,18.04,18.05,86000.0,15.4275,15.4446,15.419,15.4275,86000.0
2013-10-11 13:40:00,18.05,18.05,18.02,18.03,69500.0,15.4275,15.4275,15.4019,15.4105,69500.0
2013-10-11 13:45:00,18.02,18.05,18.02,18.03,108300.0,15.4019,15.4275,15.4019,15.4105,108300.0
2013-10-11 13:50:00,18.03,18.04,18.02,18.03,51400.0,15.4105,15.419,15.4019,15.4105,51400.0
2013-10-11 13:55:00,18.04,18.04,18.01,18.04,79700.0,15.419,15.419,15.3934,15.419,79700.0
2013-10-11 14:00:00,18.04,18.07,18.02,18.05,90400.0,15.419,15.4446,15.4019,15.4275,90400.0
2013-10-11 14:05:00,18.06,18.07,18.04,18.06,97000.0,15.4361,15.4446,15.419,15.4361,97000.0
2013-10-11 14:10:00,18.06,18.06,18.02,18.02,51300.0,15.4361,15.4361,15.4019,15.4019,51300.0
2013-10-11 14:15:00,18.02,18.04,18.01,18.02,84600.0,15.4019,15.419,15.3934,15.4019,84600.0
2013-10-11 14:20:00,18.03,18.04,18.02,18.03,53300.0,15.4105,15.419,15.4019,15.4105,53300.0
2013-10-11 14:25:00,18.04,18.04,18.02,18.04,76600.0,15.419,15.419,15.4019,15.419,76600.0
2013-10-11 14:30:00,18.04,18.05,18.02,18.03,46300.0,15.419,15.4275,15.4019,15.4105,46300.0
2013-10-11 14:35:00,18.03,18.04,18.0,18.01,97700.0,15.4105,15.419,15.3848,15.3934,97700.0
2013-10-11 14:40:00,18.0,18.01,17.99,17.99,48900.0,15.3848,15.3934,15.3763,15.3763,48900.0
2013-10-11 14:45:00,17.99,18.01,17.97,17.99,114300.0,15.3763,15.3934,15.3592,15.3763,114300.0
2013-10-11 14:50:00,17.99,18.0,17.99,18.0,65600.0,15.3763,15.3848,15.3763,15.3848,65600.0
2013-10-11 14:55:00,18.0,18.01,17.99,17.99,58300.0,15.3848,15.3934,15.3763,15.3763,58300.0
2013-10-11 15:00:00,17.99,18.0,17.96,17.98,83800.0,15.3763,15.3848,15.3506,15.3677,83800.0
2013-10-11 15:05:00,17.97,17.98,17.96,17.97,61600.0,15.3592,15.3677,15.3506,15.3592,61600.0
2013-10-11 15:10:00,17.96,17.98,17.96,17.97,108100.0,15.3506,15.3677,15.3506,15.3592,108100.0
2013-10-11 15:15:00,17.96,17.98,17.96,17.96,53400.0,15.3506,15.3677,15.3506,15.3506,53400.0
2013-10-11 15:20:00,17.97,18.0,17.96,17.99,139900.0,15.3592,15.3848,15.3506,15.3763,139900.0
2013-10-11 15:25:00,17.98,18.0,17.97,18.0,39900.0,15.3677,15.3848,15.3592,15.3848,39900.0
2013-10-11 15:30:00,18.0,18.03,17.99,18.0,122700.0,15.3848,15.4105,15.3763,15.3848,122700.0
2013-10-11 15:35:00,17.99,18.0,17.96,17.97,58000.0,15.3763,15.3848,15.3506,15.3592,58000.0
2013-10-11 15:40:00,17.96,17.99,17.96,17.98,113700.0,15.3506,15.3763,15.3506,15.3677,113700.0
2013-10-11 15:45:00,17.98,18.0,17.96,17.96,115900.0,15.3677,15.3848,15.3506,15.3506,115900.0
2013-10-11 15:50:00,17.96,17.98,17.96,17.97,139500.0,15.3506,15.3677,15.3506,15.3592,139500.0
2013-10-11 15:55:00,17.98,18.01,17.97,18.0,357500.0,15.3677,15.3934,15.3592,15.3848,357500.0
2013-10-14 09:30:00,17.88,17.88,17.82,17.87,193100.0,15.2822,15.2822,15.231,15.2737,193100.0
2013-10-14 09:35:00,17.87,17.94,17.8,17.81,178700.0,15.2737,15.3335,15.2139,15.2224,178700.0
2013-10-14 09:40:00,17.82,17.82,17.75,17.75,234800.0,15.231,15.231,15.1711,15.1711,234800.0
2013-10-14 09:45:00,17.75,17.77,17.73,17.75,197200.0,15.1711,15.1882,15.154,15.1711,197200.0
2013-10-14 09:50:00,17.76,17.89,17.76,17.89,349800.0,15.1797,15.2908,15.1797,15.2908,349800.0
2013-10-14 09:55:00,17.89,17.96,17.88,17.96,198800.0,15.2908,15.3506,15.2822,15.3506,198800.0
2013-10-14 10:00:00,17.96,18.05,17.96,18.04,263100.0,15.3506,15.4275,15.3506,15.419,263100.0
2013-10-14 10:05:00,18.04,18.04,17.91,17.93,325200.0,15.419,15.419,15.3079,15.325,325200.0
2013-10-14 10:10:00,17.93,17.99,17.93,17.96,170700.0,15.325,15.3763,15.325,15.3506,170700.0
2013-10-14 10:15:00,17.95,17.98,17.95,17.96,71900.0,15.3421,15.3677,15.3421,15.3506,71900.0
2013-10-14 10:20:00,17.97,18.01,17.97,17.99,157200.0,15.3592,15.3934,15.3592,15.3763,157200.0
2013-10-14 10:25:00,17.99,18.06,17.99,18.04,104100.0,15.3763,15.4361,15.3763,15.419,104100.0
2013-10-14 10:30:00,18.05,18.08,18.03,18.03,88600.0,15.4275,15.4532,15.4105,15.4105,88600.0
2013-10-14 10:35:00,18.03,18.04,18.01,18.01,84900.0,15.4105,15.419,15.3934,15.3934,84900.0
2013-10-14 10:40:00,18.01,18.01,17.97,17.99,79800.0,15.3934,15.3934,15.3592,15.3763,79800.0
2013-10-14 10:45:00,18.0,18.04,17.98,18.01,88000.0,15.3848,15.419,15.3677,15.3934,88000.0
2013-10-14 10:50:00,18.01,18.02,17.98,17.98,71100.0,15.3934,15.4019,15.3677,15.3677,71100.0
2013-10-14 10:55:00,17.97,18.01,17.96,18.01,66900.0,15.3592,15.3934,15.3506,15.3934,66900.0
2013-10-14 11:00:00,17.99,18.01,17.98,17.99,74100.0,15.3763,15.3934,15.3677,15.3763,74100.0
2013-10-14 11:05:00,17.99,18.0,17.98,18.0,56700.0,15.3763,15.3848,15.3677,15.3848,56700.0
2013-10-14 11:10:00,18.0,18.02,17.99,18.02,30700.0,15.3848,15.4019,15.3763,15.4019,30700.0
2013-10-14 11:15:00,18.02,18.03,18.0,18.03,105500.0,15.4019,15.4105,15.3848,15.4105,105500.0
2013-10-14 11:20:00,18.03,18.04,18.01,18.02,134000.0,15.4105,15.419,15.3934,15.4019,134000.0
2013-10-14 11:25:00,18.01,18.02,18.0,18.02,35300.0,15.3934,15.4019,15.3848,15.4019,35300.0
2013-10-14 11:30:00,18.02,18.03,18.01,18.02,75300.0,15.4019,15.4105,15.3934,15.4019,75300.0
2013-10-14 11:35:00,18.02,18.05,18.01,18.05,75800.0,15.4019,15.4275,15.3934,15.4275,75800.0
2013-10-14 11:40:00,18.05,18.07,18.03,18.04,85300.0,15.4275,15.4446,15.4105,15.419,85300.0
2013-10-14 11:45:00,18.04,18.06,18.04,18.05,35600.0,15.419,15.4361,15.419,15.4275,35600.0
2013-10-14 11:50:00,18.05,18.08,18.04,18.07,145800.0,15.4275,15.4532,15.419,15.4446,145800.0
2013-10-14 11:55:00,18.06,18.08,18.05,18.08,50800.0,15.4361,15.4532,15.4275,15.4532,50800.0
2013-10-14 12:00:00,18.07,18.07,18.04,18.05,79600.0,15.4446,15.4446,15.419,15.4275,79600.0
2013-10-14 12:05:00,18.05,18.05,18.03,18.04,51000.0,15.4275,15.4275,15.4105,15.419,51000.0
2013-10-14 12:10:00,18.04,18.05,18.03,18.03,73000.0,15.419,15.4275,15.4105,15.4105,73000.0
2013-10-14 12:15:00,18.04,18.05,18.03,18.04,26600.0,15.419,15.4275,15.4105,15.419,26600.0
2013-10-14 12:20:00,18.04,18.05,18.03,18.04,32400.0,15.419,15.4275,15.4105,15.419,32400.0
2013-10-14 12:25:00,18.04,18.05,18.03,18.05,62900.0,15.419,15.4275,15.4105,15.4275,62900.0
2013-10-14 12:30:00,18.05,18.06,18.05,18.05,70500.0,15.4275,15.4361,15.4275,15.4275,70500.0
2013-10-14 12:35:00,18.04,18.07,18.04,18.06,70700.0,15.419,15.4446,15.419,15.4361,70700.0
2013-10-14 12:40:00,18.07,18.08,18.05,18.07,110500.0,15.4446,15.4532,15.4275,15.4446,110500.0
2013-10-14 12:45:00,18.07,18.1,18.07,18.09,100200.0,15.4446,15.4703,15.4446,15.4617,100200.0
2013-10-14 12:50:00,18.09,18.1,18.08,18.09,47700.0,15.4617,15.4703,15.4532,15.4617,47700.0
2013-10-14 12:55:00,18.09,18.1,18.07,18.1,89900.0,15.4617,15.4703,15.4446,15.4703,89900.0
2013-10-14 13:00:00,18.1,18.13,18.09,18.13,148600.0,15.4703,15.4959,15.4617,15.4959,148600.0
2013-10-14 13:05:00,18.13,18.16,18.12,18.12,111300.0,15.4959,15.5216,15.4874,15.4874,111300.0
2013-10-14 13:10:00,18.13,18.18,18.12,18.15,93900.0,15.4959,15.5387,15.4874,15.513,93900.0
2013-10-14 13:15:00,18.14,18.15,18.13,18.13,68800.0,15.5045,15.513,15.4959,15.4959,68800.0
2013-10-14 13:20:00,18.13,18.15,18.11,18.11,94100.0,15.4959,15.513,15.4788,15.4788,94100.0
2013-10-14 13:25:00,18.11,18.12,18.11,18.12,82200.0,15.4788,15.4874,15.4788,15.4874,82200.0
2013-10-14 13:30:00,18.12,18.12,18.08,18.1,115300.0,15.4874,15.4874,15.4532,15.4703,115300.0
2013-10-14 13:35:00,18.1,18.1,18.09,18.1,77500.0,15.4703,15.4703,15.4617,15.4703,77500.0
2013-10-14 13:40:00,18.09,18.12,18.09,18.12,67700.0,15.4617,15.4874,15.4617,15.4874,67700.0
2013-10-14 13:45:00,18.12,18.13,18.09,18.1,134000.0,15.4874,15.4959,15.4617,15.4703,134000.0
2013-10-14 13:50:00,18.1,18.1,18.07,18.08,82700.0,15.4703,15.4703,15.4446,15.4532,82700.0
2013-10-14 13:55:00,18.08,18.08,18.06,18.08,67700.0,15.4532,15.4532,15.4361,15.4532,67700.0
2013-10-14 14:00:00,18.08,18.11,18.07,18.1,122300.0,15.4532,15.4788,15.4446,15.4703,122300.0
2013-10-14 14:05:00,18.1,18.1,18.08,18.09,95800.0,15.4703,15.4703,15.4532,15.4617,95800.0
2013-10-14 14:10:00,18.09,18.1,18.08,18.1,42300.0,15.4617,15.4703,15.4532,15.4703,42300.0
2013-10-14 14:15:00,18.1,18.11,18.09,18.1,100100.0,15.4703,15.4788,15.4617,15.4703,100100.0
2013-10-14 14:20:00,18.1,18.11,18.09,18.1,151200.0,15.4703,15.4788,15.4617,15.4703,151200.0
2013-10-14 14:25:00,18.1,18.12,18.1,18.12,80100.0,15.4703,15.4874,15.4703,15.4874,80100.0
2013-10-14 14:30:00,18.12,18.14,18.11,18.14,83000.0,15.4874,15.5045,15.4788,15.5045,83000.0
2013-10-14 14:35:00,18.14,18.16,18.13,18.14,124500.0,15.5045,15.5216,15.4959,15.5045,124500.0
2013-10-14 14:40:00,18.14,18.15,18.1,18.11,233500.0,15.5045,15.513,15.4703,15.4788,233500.0
2013-10-14 14:45:00,18.11,18.16,18.11,18.14,106700.0,15.4788,15.5216,15.4788,15.5045,106700.0
2013-10-14 14:50:00,18.14,18.15,18.11,18.11,53000.0,15.5045,15.513,15.4788,15.4788,53000.0
2013-10-14 14:55:00,18.11,18.12,18.09,18.1,144500.0,15.4788,15.4874,15.4617,15.4703,144500.0
2013-10-14 15:00:00,18.1,18.12,18.09,18.11,62800.0,15.4703,15.4874,15.4617,15.4788,62800.0
2013-10-14 15:05:00,18.11,18.15,18.11,18.15,106800.0,15.4788,15.513,15.4788,15.513,106800.0
2013-10-14 15:10:00,18.15,18.16,18.12,18.13,153000.0,15.513,15.5216,15.4874,15.4959,153000.0
2013-10-14 15:15:00,18.13,18.13,18.09,18.09,87500.0,15.4959,15.4959,15.4617,15.4617,87500.0
2013-10-14 15:20:00,18.09,18.1,18.07,18.07,102100.0,15.4617,15.4703,15.4446,15.4446,102100.0
2013-10-14 15:25:00,18.08,18.09,18.07,18.08,126100.0,15.4532,15.4617,15.4446,15.4532,126100.0
2013-10-14 15:30:00,18.08,18.11,18.08,18.1,126900.0,15.4532,15.4788,15.4532,15.4703,126900.0
2013-10-14 15:35:00,18.1,18.1,18.07,18.09,74500.0,15.4703,15.4703,15.4446,15.4617,74500.0
2013-10-14 15:40:00,18.09,18.1,18.07,18.09,111700.0,15.4617,15.4703,15.4446,15.4617,111700.0
2013-10-14 15:45:00,18.09,18.09,18.06,18.07,116900.0,15.4617,15.4617,15.4361,15.4446,116900.0
2013-10-14 15:50:00,18.06,18.07,18.04,18.06,270200.0,15.4361,15.4446,15.419,15.4361,270200.0
2013-10-14 15:55:00,18.05,18.1,18.05,18.1,548600.0,15.4275,15.4703,15.4275,15.4703,548600.0
2013-10-15 09:30:00,18.08,18.17,18.01,18.01,372300.0,15.4532,15.5301,15.3934,15.3934,372300.0
2013-10-15 09:35:00,18.02,18.05,17.98,17.99,208400.0,15.4019,15.4275,15.3677,15.3763,208400.0
2013-10-15 09:40:00,17.99,18.06,17.98,17.99,224500.0,15.3763,15.4361,15.3677,15.3763,224500.0
2013-10-15 09:45:00,17.99,18.03,17.98,18.02,446600.0,15.3763,15.4105,15.3677,15.4019,446600.0
2013-10-15 09:50:00,18.02,18.05,17.99,18.01,225100.0,15.4019,15.4275,15.3763,15.3934,225100.0
2013-10-15 09:55:00,18.01,18.09,18.01,18.07,285600.0,15.3934,15.4617,15.3934,15.4446,285600.0
2013-10-15 10:00:00,18.08,18.09,18.04,18.04,113000.0,15.4532,15.4617,15.419,15.419,113000.0
2013-10-15 10:05:00,18.03,18.05,18.01,18.05,186800.0,15.4105,15.4275,15.3934,15.4275,186800.0
2013-10-15 10:10:00,18.05,18.07,18.04,18.06,147000.0,15.4275,15.4446,15.419,15.4361,147000.0
2013-10-15 10:15:00,18.06,18.09,18.04,18.05,121100.0,15.4361,15.4617,15.419,15.4275,121100.0
2013-10-15 10:20:00,18.04,18.08,18.04,18.08,131200.0,15.419,15.4532,15.419,15.4532,131200.0
2013-10-15 10:25:00,18.08,18.08,18.02,18.03,108400.0,15.4532,15.4532,15.4019,15.4105,108400.0
2013-10-15 10:30:00,18.03,18.05,18.02,18.02,127100.0,15.4105,15.4275,15.4019,15.4019,127100.0
2013-10-15 10:35:00,18.02,18.04,18.02,18.03,88800.0,15.4019,15.419,15.4019,15.4105,88800.0
2013-10-15 10:40:00,18.03,18.04,17.96,18.0,142600.0,15.4105,15.419,15.3506,15.3848,142600.0
2013-10-15 10:45:00,17.99,17.99,17.94,17.96,218500.0,15.3763,15.3763,15.3335,15.3506,218500.0
2013-10-15 10:50:00,17.96,17.96,17.91,17.94,130900.0,15.3506,15.3506,15.3079,15.3335,130900.0
2013-10-15 10:55:00,17.94,17.96,17.92,17.95,104700.0,15.3335,15.3506,15.3164,15.3421,104700.0
2013-10-15 11:00:00,17.94,17.99,17.93,17.96,137700.0,15.3335,15.3763,15.325,15.3506,137700.0
2013-10-15 11:05:00,17.96,17.98,17.93,17.96,153200.0,15.3506,15.3677,15.325,15.3506,153200.0
2013-10-15 11:10:00,17.96,18.06,17.95,18.03,286000.0,15.3506,15.4361,15.3421,15.4105,286000.0
2013-10-15 11:15:00,18.03,18.06,18.02,18.06,138700.0,15.4105,15.4361,15.4019,15.4361,138700.0
2013-10-15 11:20:00,18.06,18.1,18.06,18.07,116200.0,15.4361,15.4703,15.4361,15.4446,116200.0
2013-10-15 11:25:00,18.07,18.09,18.04,18.05,58800.0,15.4446,15.4617,15.419,15.4275,58800.0
2013-10-15 11:30:00,18.05,18.05,18.03,18.03,59600.0,15.4275,15.4275,15.4105,15.4105,59600.0
2013-10-15 11:35:00,18.03,18.03,17.96,18.0,144200.0,15.4105,15.4105,15.3506,15.3848,144200.0
2013-10-15 11:40:00,18.0,18.02,17.98,18.02,266900.0,15.3848,15.4019,15.3677,15.4019,266900.0
2013-10-15 11:45:00,18.02,18.02,17.96,17.98,105600.0,15.4019,15.4019,15.3506,15.3677,105600.0
2013-10-15 11:50:00,17.98,18.03,17.98,18.01,170400.0,15.3677,15.4105,15.3677,15.3934,170400.0
2013-10-15 11:55:00,18.01,18.02,17.99,18.0,192000.0,15.3934,15.4019,15.3763,15.3848,192000.0
2013-10-15 12:00:00,17.99,17.99,17.95,17.95,67900.0,15.3763,15.3763,15.3421,15.3421,67900.0
2013-10-15 12:05:00,17.96,17.98,17.94,17.94,120800.0,15.3506,15.3677,15.3335,15.3335,120800.0
2013-10-15 12:10:00,17.94,17.96,17.89,17.89,154500.0,15.3335,15.3506,15.2908,15.2908,154500.0
2013-10-15 12:15:00,17.89,17.89,17.86,17.86,81300.0,15.2908,15.2908,15.2652,15.2652,81300.0
2013-10-15 12:20:00,17.86,17.87,17.85,17.87,92900.0,15.2652,15.2737,15.2566,15.2737,92900.0
2013-10-15 12:25:00,17.87,17.88,17.86,17.86,100300.0,15.2737,15.2822,15.2652,15.2652,100300.0
2013-10-15 12:30:00,17.87,17.89,17.85,17.88,95500.0,15.2737,15.2908,15.2566,15.2822,95500.0
2013-10-15 12:35:00,17.88,17.89,17.85,17.85,36600.0,15.2822,15.2908,15.2566,15.2566,36600.0
2013-10-15 12:40:00,17.84,17.86,17.84,17.86,102900.0,15.2481,15.2652,15.2481,15.2652,102900.0
2013-10-15 12:45:00,17.86,17.88,17.85,17.86,61400.0,15.2652,15.2822,15.2566,15.2652,61400.0
2013-10-15 12:50:00,17.86,17.86,17.83,17.83,40700.0,15.2652,15.2652,15.2395,15.2395,40700.0
2013-10-15 12:55:00,17.84,17.86,17.81,17.86,100200.0,15.2481,15.2652,15.2224,15.2652,100200.0
2013-10-15 13:00:00,17.86,17.88,17.85,17.85,69000.0,15.2652,15.2822,15.2566,15.2566,69000.0
2013-10-15 13:05:00,17.85,17.87,17.84,17.87,47400.0,15.2566,15.2737,15.2481,15.2737,47400.0
2013-10-15 13:10:00,17.87,17.91,17.86,17.9,38200.0,15.2737,15.3079,15.2652,15.2993,38200.0
2013-10-15 13:15:00,17.91,17.91,17.88,17.89,45200.0,15.3079,15.3079,15.2822,15.2908,45200.0
2013-10-15 13:20:00,17.89,17.91,17.88,17.91,92500.0,15.2908,15.3079,15.2822,15.3079,92500.0
2013-10-15 13:25:00,17.91,17.91,17.88,17.88,19900.0,15.3079,15.3079,15.2822,15.2822,19900.0
2013-10-15 13:30:00,17.88,17.91,17.87,17.91,55000.0,15.2822,15.3079,15.2737,15.3079,55000.0
2013-10-15 13:35:00,17.91,17.92,17.9,17.92,96700.0,15.3079,15.3164,15.2993,15.3164,96700.0
2013-10-15 13:40:00,17.92,17.98,17.91,17.98,170000.0,15.3164,15.3677,15.3079,15.3677,170000.0
2013-10-15 13:45:00,17.97,18.0,17.97,18.0,95500.0,15.3592,15.3848,15.3592,15.3848,95500.0
2013-10-15 13:50:00,18.0,18.0,17.96,17.98,39600.0,15.3848,15.3848,15.3506,15.3677,39600.0
2013-10-15 13:55:00,17.98,17.98,17.96,17.97,19300.0,15.3677,15.3677,15.3506,15.3592,19300.0
2013-10-15 14:00:00,17.96,17.99,17.96,17.96,85900.0,15.3506,15.3763,15.3506,15.3506,85900.0
2013-10-15 14:05:00,17.96,17.97,17.94,17.94,28000.0,15.3506,15.3592,15.3335,15.3335,28000.0
2013-10-15 14:10:00,17.94,17.94,17.9,17.91,102000.0,15.3335,15.3335,15.2993,15.3079,102000.0
2013-10-15 14:15:00,17.92,17.93,17.91,17.92,40300.0,15.3164,15.325,15.3079,15.3164,40300.0
2013-10-15 14:20:00,17.92,17.94,17.9,17.9,92500.0,15.3164,15.3335,15.2993,15.2993,92500.0
2013-10-15 14:25:00,17.89,17.91,17.86,17.87,116500.0,15.2908,15.3079,15.2652,15.2737,116500.0
2013-10-15 14:30:00,17.88,17.88,17.85,17.87,88500.0,15.2822,15.2822,15.2566,15.2737,88500.0
2013-10-15 14:35:00,17.87,17.87,17.82,17.84,200600.0,15.2737,15.2737,15.231,15.2481,200600.0
2013-10-15 14:40:00,17.85,17.85,17.82,17.84,186400.0,15.2566,15.2566,15.231,15.2481,186400.0
2013-10-15 14:45:00,17.85,17.86,17.82,17.84,155200.0,15.2566,15.2652,15.231,15.2481,155200.0
2013-10-15 14:50:00,17.85,17.88,17.84,17.86,122200.0,15.2566,15.2822,15.2481,15.2652,122200.0
2013-10-15 14:55:00,17.85,17.86,17.84,17.86,101600.0,15.2566,15.2652,15.2481,15.2652,101600.0
2013-10-15 15:00:00,17.86,17.9,17.86,17.88,168000.0,15.2652,15.2993,15.2652,15.2822,168000.0
2013-10-15 15:05:00,17.89,17.94,17.88,17.92,282900.0,15.2908,15.3335,15.2822,15.3164,282900.0
2013-10-15 15:10:00,17.93,17.94,17.9,17.91,122700.0,15.325,15.3335,15.2993,15.3079,122700.0
2013-10-15 15:15:00,17.91,17.91,17.89,17.91,73400.0,15.3079,15.3079,15.2908,15.3079,73400.0
2013-10-15 15:20:00,17.91,17.92,17.89,17.91,162800.0,15.3079,15.3164,15.2908,15.3079,162800.0
2013-10-15 15:25:00,17.91,17.91,17.9,17.91,75300.0,15.3079,15.3079,15.2993,15.3079,75300.0
2013-10-15 15:30:00,17.91,17.92,17.88,17.89,128700.0,15.3079,15.3164,15.2822,15.2908,128700.0
2013-10-15 15:35:00,17.88,17.89,17.87,17.88,125500.0,15.2822,15.2908,15.2737,15.2822,125500.0
2013-10-15 15:40:00,17.89,17.89,17.84,17.86,181400.0,15.2908,15.2908,15.2481,15.2652,181400.0
2013-10-15 15:45:00,17.86,17.89,17.85,17.87,120400.0,15.2652,15.2908,15.2566,15.2737,120400.0
2013-10-15 15:50:00,17.87,17.88,17.83,17.83,498400.0,15.2737,15.2822,15.2395,15.2395,498400.0
2013-10-15 15:55:00,17.83,17.85,17.82,17.82,533000.0,15.2395,15.2566,15.231,15.231,533000.0
2013-10-16 09:30:00,17.88,17.97,17.84,17.96,254000.0,15.2822,15.3592,15.2481,15.3506,254000.0
2013-10-16 09:35:00,17.97,18.0,17.91,17.91,183500.0,15.3592,15.3848,15.3079,15.3079,183500.0
2013-10-16 09:40:00,17.91,17.97,17.91,17.94,84300.0,15.3079,15.3592,15.3079,15.3335,84300.0
2013-10-16 09:45:00,17.93,18.0,17.93,17.99,103900.0,15.325,15.3848,15.325,15.3763,103900.0
2013-10-16 09:50:00,17.98,18.07,17.96,18.03,214900.0,15.3677,15.4446,15.3506,15.4105,214900.0
2013-10-16 09:55:00,18.03,18.1,18.02,18.08,187900.0,15.4105,15.4703,15.4019,15.4532,187900.0
2013-10-16 10:00:00,18.08,18.11,18.04,18.06,226900.0,15.4532,15.4788,15.419,15.4361,226900.0
2013-10-16 10:05:00,18.06,18.09,18.01,18.06,642100.0,15.4361,15.4617,15.3934,15.4361,642100.0
2013-10-16 10:10:00,18.07,18.14,18.07,18.13,262600.0,15.4446,15.5045,15.4446,15.4959,262600.0
2013-10-16 10:15:00,18.13,18.14,18.11,18.12,203100.0,15.4959,15.5045,15.4788,15.4874,203100.0
2013-10-16 10:20:00,18.13,18.17,18.11,18.15,249300.0,15.4959,15.5301,15.4788,15.513,249300.0
2013-10-16 10:25:00,18.15,18.16,18.1,18.1,85900.0,15.513,15.5216,15.4703,15.4703,85900.0
2013-10-16 10:30:00,18.1,18.12,18.08,18.12,68200.0,15.4703,15.4874,15.4532,15.4874,68200.0
2013-10-16 10:35:00,18.11,18.12,18.07,18.07,65500.0,15.4788,15.4874,15.4446,15.4446,65500.0
2013-10-16 10:40:00,18.07,18.08,18.05,18.06,68000.0,15.4446,15.4532,15.4275,15.4361,68000.0
2013-10-16 10:45:00,18.07,18.1,18.05,18.1,68400.0,15.4446,15.4703,15.4275,15.4703,68400.0
2013-10-16 10:50:00,18.09,18.09,18.05,18.06,75100.0,15.4617,15.4617,15.4275,15.4361,75100.0
2013-10-16 10:55:00,18.07,18.11,18.06,18.07,154100.0,15.4446,15.4788,15.4361,15.4446,154100.0
2013-10-16 11:00:00,18.07,18.08,18.04,18.07,115400.0,15.4446,15.4532,15.419,15.4446,115400.0
2013-10-16 11:05:00,18.07,18.08,18.05,18.07,104800.0,15.4446,15.4532,15.4275,15.4446,104800.0
2013-10-16 11:10:00,18.07,18.08,18.07,18.07,22100.0,15.4446,15.4532,15.4446,15.4446,22100.0
2013-10-16 11:15:00,18.07,18.07,18.02,18.02,55500.0,15.4446,15.4446,15.4019,15.4019,55500.0
2013-10-16 11:20:00,18.02,18.05,17.99,18.0,194300.0,15.4019,15.4275,15.3763,15.3848,194300.0
2013-10-16 11:25:00,17.99,18.02,17.99,17.99,208000.0,15.3763,15.4019,15.3763,15.3763,208000.0
2013-10-16 11:30:00,18.0,18.05,17.99,18.03,141300.0,15.3848,15.4275,15.3763,15.4105,141300.0
2013-10-16 11:35:00,18.04,18.04,17.99,18.0,256600.0,15.419,15.419,15.3763,15.3848,256600.0
2013-10-16 11:40:00,18.0,18.0,17.95,17.95,253400.0,15.3848,15.3848,15.3421,15.3421,253400.0
2013-10-16 11:45:00,17.95,17.96,17.91,17.95,257900.0,15.3421,15.3506,15.3079,15.3421,257900.0
2013-10-16 11:50:00,17.95,17.95,17.89,17.92,857400.0,15.3421,15.3421,15.2908,15.3164,857400.0
2013-10-16 11:55:00,17.93,17.96,17.91,17.96,353700.0,15.325,15.3506,15.3079,15.3506,353700.0
2013-10-16 12:00:00,17.96,17.99,17.95,17.96,254100.0,15.3506,15.3763,15.3421,15.3506,254100.0
2013-10-16 12:05:00,17.96,18.01,17.95,18.01,483500.0,15.3506,15.3934,15.3421,15.3934,483500.0
2013-10-16 12:10:00,18.0,18.02,17.96,17.97,231100.0,15.3848,15.4019,15.3506,15.3592,231100.0
2013-10-16 12:15:00,17.96,18.03,17.96,18.03,149000.0,15.3506,15.4105,15.3506,15.4105,149000.0
2013-10-16 12:20:00,18.03,18.03,17.99,18.01,172300.0,15.4105,15.4105,15.3763,15.3934,172300.0
2013-10-16 12:25:00,18.01,18.03,17.99,18.0,115400.0,15.3934,15.4105,15.3763,15.3848,115400.0
2013-10-16 12:30:00,17.99,18.0,17.94,17.99,163900.0,15.3763,15.3848,15.3335,15.3763,163900.0
2013-10-16 12:35:00,17.99,18.01,17.98,18.01,38800.0,15.3763,15.3934,15.3677,15.3934,38800.0
2013-10-16 12:40:00,18.01,18.02,18.0,18.0,153700.0,15.3934,15.4019,15.3848,15.3848,153700.0
2013-10-16 12:45:00,18.01,18.01,17.98,17.98,236900.0,15.3934,15.3934,15.3677,15.3677,236900.0
2013-10-16 12:50:00,17.98,17.99,17.97,17.97,362600.0,15.3677,15.3763,15.3592,15.3592,362600.0
2013-10-16 12:55:00,17.97,17.97,17.92,17.94,121600.0,15.3592,15.3592,15.3164,15.3335,121600.0
2013-10-16 13:00:00,17.95,17.98,17.95,17.96,135800.0,15.3421,15.3677,15.3421,15.3506,135800.0
2013-10-16 13:05:00,17.96,17.97,17.87,17.93,240200.0,15.3506,15.3592,15.2737,15.325,240200.0
2013-10-16 13:10:00,17.92,17.95,17.91,17.93,86100.0,15.3164,15.3421,15.3079,15.325,86100.0
2013-10-16 13:15:00,17.93,17.95,17.93,17.93,96200.0,15.325,15.3421,15.325,15.325,96200.0
2013-10-16 13:20:00,17.93,17.95,17.93,17.93,90400.0,15.325,15.3421,15.325,15.325,90400.0
2013-10-16 13:25:00,17.93,17.97,17.93,17.94,134700.0,15.325,15.3592,15.325,15.3335,134700.0
2013-10-16 13:30:00,17.94,17.95,17.94,17.94,49600.0,15.3335,15.3421,15.3335,15.3335,49600.0
2013-10-16 13:35:00,17.95,17.96,17.94,17.96,47100.0,15.3421,15.3506,15.3335,15.3506,47100.0
2013-10-16 13:40:00,17.95,17.96,17.95,17.96,26500.0,15.3421,15.3506,15.3421,15.3506,26500.0
2013-10-16 13:45:00,17.95,17.96,17.93,17.93,68600.0,15.3421,15.3506,15.325,15.325,68600.0
2013-10-16 13:50:00,17.93,17.96,17.93,17.94,124000.0,15.325,15.3506,15.325,15.3335,124000.0
2013-10-16 13:55:00,17.94,17.94,17.91,17.92,67000.0,15.3335,15.3335,15.3079,15.3164,67000.0
2013-10-16 14:00:00,17.92,17.95,17.91,17.95,110600.0,15.3164,15.3421,15.3079,15.3421,110600.0
2013-10-16 14:05:00,17.95,17.95,17.93,17.93,70600.0,15.3421,15.3421,15.325,15.325,70600.0
2013-10-16 14:10:00,17.93,17.94,17.93,17.94,15000.0,15.325,15.3335,15.325,15.3335,15000.0
2013-10-16 14:15:00,17.94,17.95,17.92,17.94,140400.0,15.3335,15.3421,15.3164,15.3335,140400.0
2013-10-16 14:20:00,17.94,17.97,17.93,17.97,82900.0,15.3335,15.3592,15.325,15.3592,82900.0
2013-10-16 14:25:00,17.97,17.97,17.93,17.95,136100.0,15.3592,15.3592,15.325,15.3421,136100.0
2013-10-16 14:30:00,17.94,17.96,17.94,17.95,52300.0,15.3335,15.3506,15.3335,15.3421,52300.0
2013-10-16 14:35:00,17.95,17.96,17.93,17.94,45200.0,15.3421,15.3506,15.325,15.3335,45200.0
2013-10-16 14:40:00,17.93,17.95,17.93,17.94,95400.0,15.325,15.3421,15.325,15.3335,95400.0
2013-10-16 14:45:00,17.94,17.95,17.93,17.94,41600.0,15.3335,15.3421,15.325,15.3335,41600.0
2013-10-16 14:50:00,17.94,17.95,17.94,17.95,18500.0,15.3335,15.3421,15.3335,15.3421,18500.0
2013-10-16 14:55:00,17.95,17.95,17.94,17.94,40300.0,15.3421,15.3421,15.3335,15.3335,40300.0
2013-10-16 15:00:00,17.95,17.95,17.92,17.94,120600.0,15.3421,15.3421,15.3164,15.3335,120600.0
2013-10-16 15:05:00,17.93,17.96,17.93,17.95,86800.0,15.325,15.3506,15.325,15.3421,86800.0
2013-10-16 15:10:00,17.95,17.96,17.94,17.95,222600.0,15.3421,15.3506,15.3335,15.3421,222600.0
2013-10-16 15:15:00,17.95,17.97,17.94,17.96,106400.0,15.3421,15.3592,15.3335,15.3506,106400.0
2013-10-16 15:20:00,17.96,17.96,17.95,17.96,78700.0,15.3506,15.3506,15.3421,15.3506,78700.0
2013-10-16 15:25:00,17.96,17.96,17.94,17.94,105400.0,15.3506,15.3506,15.3335,15.3335,105400.0
2013-10-16 15:30:00,17.94,17.96,17.93,17.96,100700.0,15.3335,15.3506,15.325,15.3506,100700.0
2013-10-16 15:35:00,17.96,17.96,17.95,17.96,39800.0,15.3506,15.3506,15.3421,15.3506,39800.0
2013-10-16 15:40:00,17.96,17.96,17.94,17.95,99300.0,15.3506,15.3506,15.3335,15.3421,99300.0
2013-10-16 15:45:00,17.95,17.97,17.94,17.97,125700.0,15.3421,15.3592,15.3335,15.3592,125700.0
2013-10-16 15:50:00,17.96,17.97,17.96,17.97,294800.0,15.3506,15.3592,15.3506,15.3592,294800.0
2013-10-16 15:55:00,17.97,18.0,17.95,17.95,601200.0,15.3592,15.3848,15.3421,15.3421,601200.0
2013-10-17 09:30:00,17.84,17.87,17.73,17.79,292900.0,15.2481,15.2737,15.154,15.2053,292900.0
2013-10-17 09:35:00,17.79,17.82,17.71,17.74,255900.0,15.2053,15.231,15.1369,15.1626,255900.0
2013-10-17 09:40:00,17.74,17.84,17.74,17.82,141100.0,15.1626,15.2481,15.1626,15.231,141100.0
2013-10-17 09:45:00,17.82,17.87,17.79,17.81,265300.0,15.231,15.2737,15.2053,15.2224,265300.0
2013-10-17 09:50:00,17.8,17.82,17.78,17.82,138500.0,15.2139,15.231,15.1968,15.231,138500.0
2013-10-17 09:55:00,17.82,17.86,17.81,17.84,244600.0,15.231,15.2652,15.2224,15.2481,244600.0
2013-10-17 10:00:00,17.85,17.85,17.8,17.81,207000.0,15.2566,15.2566,15.2139,15.2224,207000.0
2013-10-17 10:05:00,17.82,17.86,17.81,17.82,320700.0,15.231,15.2652,15.2224,15.231,320700.0
2013-10-17 10:10:00,17.82,17.83,17.74,17.74,214300.0,15.231,15.2395,15.1626,15.1626,214300.0
2013-10-17 10:15:00,17.75,17.79,17.73,17.78,258100.0,15.1711,15.2053,15.154,15.1968,258100.0
2013-10-17 10:20:00,17.78,17.79,17.74,17.78,144900.0,15.1968,15.2053,15.1626,15.1968,144900.0
2013-10-17 10:25:00,17.78,17.86,17.78,17.86,345600.0,15.1968,15.2652,15.1968,15.2652,345600.0
2013-10-17 10:30:00,17.85,17.85,17.79,17.8,190500.0,15.2566,15.2566,15.2053,15.2139,190500.0
2013-10-17 10:35:00,17.81,17.81,17.79,17.8,120600.0,15.2224,15.2224,15.2053,15.2139,120600.0
2013-10-17 10:40:00,17.81,17.82,17.8,17.81,19900.0,15.2224,15.231,15.2139,15.2224,19900.0
2013-10-17 10:45:00,17.82,17.82,17.77,17.78,57100.0,15.231,15.231,15.1882,15.1968,57100.0
2013-10-17 10:50:00,17.77,17.79,17.76,17.78,72400.0,15.1882,15.2053,15.1797,15.1968,72400.0
2013-10-17 10:55:00,17.79,17.81,17.79,17.8,74700.0,15.2053,15.2224,15.2053,15.2139,74700.0
2013-10-17 11:00:00,17.81,17.83,17.8,17.83,97300.0,15.2224,15.2395,15.2139,15.2395,97300.0
2013-10-17 11:05:00,17.83,17.86,17.83,17.85,395200.0,15.2395,15.2652,15.2395,15.2566,395200.0
2013-10-17 11:10:00,17.85,17.89,17.85,17.87,106400.0,15.2566,15.2908,15.2566,15.2737,106400.0
2013-10-17 11:15:00,17.87,17.89,17.86,17.88,59600.0,15.2737,15.2908,15.2652,15.2822,59600.0
2013-10-17 11:20:00,17.88,17.88,17.85,17.85,45600.0,15.2822,15.2822,15.2566,15.2566,45600.0
2013-10-17 11:25:00,17.85,17.85,17.83,17.85,164400.0,15.2566,15.2566,15.2395,15.2566,164400.0
2013-10-17 11:30:00,17.85,17.87,17.84,17.87,86000.0,15.2566,15.2737,15.2481,15.2737,86000.0
2013-10-17 11:35:00,17.87,17.88,17.86,17.88,79400.0,15.2737,15.2822,15.2652,15.2822,79400.0
2013-10-17 11:40:00,17.88,17.91,17.88,17.91,35800.0,15.2822,15.3079,15.2822,15.3079,35800.0
2013-10-17 11:45:00,17.9,17.92,17.88,17.92,142800.0,15.2993,15.3164,15.2822,15.3164,142800.0
2013-10-17 11:50:00,17.92,17.93,17.91,17.92,75600.0,15.3164,15.325,15.3079,15.3164,75600.0
2013-10-17 11:55:00,17.91,17.93,17.91,17.91,71700.0,15.3079,15.325,15.3079,15.3079,71700.0
2013-10-17 12:00:00,17.92,17.92,17.9,17.91,45700.0,15.3164,15.3164,15.2993,15.3079,45700.0
2013-10-17 12:05:00,17.9,17.91,17.89,17.89,69800.0,15.2993,15.3079,15.2908,15.2908,69800.0
2013-10-17 12:10:00,17.9,17.91,17.89,17.91,52000.0,15.2993,15.3079,15.2908,15.3079,52000.0
2013-10-17 12:15:00,17.91,17.94,17.9,17.94,61900.0,15.3079,15.3335,15.2993,15.3335,61900.0
2013-10-17 12:20:00,17.94,17.95,17.93,17.94,71300.0,15.3335,15.3421,15.325,15.3335,71300.0
2013-10-17 12:25:00,17.93,17.95,17.92,17.93,59900.0,15.325,15.3421,15.3164,15.325,59900.0
2013-10-17 12:30:00,17.93,17.94,17.93,17.93,32000.0,15.325,15.3335,15.325,15.325,32000.0
2013-10-17 12:35:00,17.93,17.94,17.93,17.93,60400.0,15.325,15.3335,15.325,15.325,60400.0
2013-10-17 12:40:00,17.94,17.94,17.92,17.93,26200.0,15.3335,15.3335,15.3164,15.325,26200.0
2013-10-17 12:45:00,17.92,17.95,17.92,17.94,133400.0,15.3164,15.3421,15.3164,15.3335,133400.0
2013-10-17 12:50:00,17.95,17.95,17.93,17.93,22500.0,15.3421,15.3421,15.325,15.325,22500.0
2013-10-17 12:55:00,17.93,17.95,17.93,17.94,42700.0,15.325,15.3421,15.325,15.3335,42700.0
2013-10-17 13:00:00,17.94,17.95,17.93,17.95,72200.0,15.3335,15.3421,15.325,15.3421,72200.0
2013-10-17 13:05:00,17.94,17.95,17.94,17.94,18900.0,15.3335,15.3421,15.3335,15.3335,18900.0
2013-10-17 13:10:00,17.94,17.95,17.92,17.93,55400.0,15.3335,15.3421,15.3164,15.325,55400.0
2013-10-17 13:15:00,17.93,17.94,17.91,17.93,109500.0,15.325,15.3335,15.3079,15.325,109500.0
2013-10-17 13:20:00,17.93,17.94,17.92,17.93,46000.0,15.325,15.3335,15.3164,15.325,46000.0
2013-10-17 13:25:00,17.93,17.94,17.93,17.94,41300.0,15.325,15.3335,15.325,15.3335,41300.0
2013-10-17 13:30:00,17.94,17.95,17.93,17.95,46600.0,15.3335,15.3421,15.325,15.3421,46600.0
2013-10-17 13:35:00,17.95,17.95,17.93,17.93,37700.0,15.3421,15.3421,15.325,15.325,37700.0
2013-10-17 13:40:00,17.94,17.96,17.93,17.95,114500.0,15.3335,15.3506,15.325,15.3421,114500.0
2013-10-17 13:45:00,17.96,17.96,17.94,17.95,126900.0,15.3506,15.3506,15.3335,15.3421,126900.0
2013-10-17 13:50:00,17.94,17.95,17.94,17.95,8900.0,15.3335,15.3421,15.3335,15.3421,8900.0
2013-10-17 13:55:00,17.94,17.95,17.94,17.95,31200.0,15.3335,15.3421,15.3335,15.3421,31200.0
2013-10-17 14:00:00,17.95,17.95,17.92,17.92,97700.0,15.3421,15.3421,15.3164,15.3164,97700.0
2013-10-17 14:05:00,17.93,17.94,17.92,17.94,23300.0,15.325,15.3335,15.3164,15.3335,23300.0
2013-10-17 14:10:00,17.94,17.95,17.94,17.95,71900.0,15.3335,15.3421,15.3335,15.3421,71900.0
2013-10-17 14:15:00,17.94,17.95,17.93,17.94,53200.0,15.3335,15.3421,15.325,15.3335,53200.0
2013-10-17 14:20:00,17.93,17.98,17.93,17.98,89000.0,15.325,15.3677,15.325,15.3677,89000.0
2013-10-17 14:25:00,17.98,18.0,17.98,18.0,189800.0,15.3677,15.3848,15.3677,15.3848,189800.0
2013-10-17 14:30:00,17.99,18.01,17.99,18.01,69100.0,15.3763,15.3934,15.3763,15.3934,69100.0
2013-10-17 14:35:00,18.01,18.02,17.99,18.0,195000.0,15.3934,15.4019,15.3763,15.3848,195000.0
2013-10-17 14:40:00,18.0,18.01,17.99,18.0,33200.0,15.3848,15.3934,15.3763,15.3848,33200.0
2013-10-17 14:45:00,18.01,18.03,18.0,18.02,282400.0,15.3934,15.4105,15.3848,15.4019,282400.0
2013-10-17 14:50:00,18.02,18.05,18.02,18.03,86000.0,15.4019,15.4275,15.4019,15.4105,86000.0
2013-10-17 14:55:00,18.03,18.05,18.03,18.04,33900.0,15.4105,15.4275,15.4105,15.419,33900.0
2013-10-17 15:00:00,18.04,18.05,18.0,18.01,109700.0,15.419,15.4275,15.3848,15.3934,109700.0
2013-10-17 15:05:00,18.02,18.05,18.01,18.05,74100.0,15.4019,15.4275,15.3934,15.4275,74100.0
2013-10-17 15:10:00,18.05,18.09,18.04,18.09,151600.0,15.4275,15.4617,15.419,15.4617,151600.0
2013-10-17 15:15:00,18.08,18.1,18.08,18.09,174700.0,15.4532,15.4703,15.4532,15.4617,174700.0
2013-10-17 15:20:00,18.09,18.09,18.08,18.08,116700.0,15.4617,15.4617,15.4532,15.4532,116700.0
2013-10-17 15:25:00,18.09,18.1,18.07,18.09,166200.0,15.4617,15.4703,15.4446,15.4617,166200.0
2013-10-17 15:30:00,18.09,18.1,18.08,18.1,132200.0,15.4617,15.4703,15.4532,15.4703,132200.0
2013-10-17 15:35:00,18.1,18.12,18.09,18.12,302200.0,15.4703,15.4874,15.4617,15.4874,302200.0
2013-10-17 15:40:00,18.12,18.12,18.09,18.11,442300.0,15.4874,15.4874,15.4617,15.4788,442300.0
2013-10-17 15:45:00,18.1,18.11,18.1,18.11,217500.0,15.4703,15.4788,15.4703,15.4788,217500.0
2013-10-17 15:50:00,18.1,18.12,18.09,18.1,557000.0,15.4703,15.4874,15.4617,15.4703,557000.0
2013-10-17 15:55:00,18.1,18.1,18.07,18.09,558400.0,15.4703,15.4703,15.4446,15.4617,558400.0
2013-10-18 09:30:00,18.03,18.08,17.98,18.07,1030800.0,15.4105,15.4532,15.3677,15.4446,1030800.0
2013-10-18 09:35:00,18.06,18.06,17.97,18.0,123600.0,15.4361,15.4361,15.3592,15.3848,123600.0
2013-10-18 09:40:00,18.0,18.1,17.98,18.08,158100.0,15.3848,15.4703,15.3677,15.4532,158100.0
2013-10-18 09:45:00,18.08,18.08,17.97,18.02,121500.0,15.4532,15.4532,15.3592,15.4019,121500.0
2013-10-18 09:50:00,18.01,18.09,18.01,18.09,239200.0,15.3934,15.4617,15.3934,15.4617,239200.0
2013-10-18 09:55:00,18.09,18.1,18.06,18.08,367500.0,15.4617,15.4703,15.4361,15.4532,367500.0
2013-10-18 10:00:00,18.07,18.1,18.06,18.07,188400.0,15.4446,15.4703,15.4361,15.4446,188400.0
2013-10-18 10:05:00,18.07,18.1,18.06,18.09,308400.0,15.4446,15.4703,15.4361,15.4617,308400.0
2013-10-18 10:10:00,18.09,18.09,18.07,18.07,213900.0,15.4617,15.4617,15.4446,15.4446,213900.0
2013-10-18 10:15:00,18.07,18.09,18.05,18.06,153800.0,15.4446,15.4617,15.4275,15.4361,153800.0
2013-10-18 10:20:00,18.06,18.06,18.01,18.02,294200.0,15.4361,15.4361,15.3934,15.4019,294200.0
2013-10-18 10:25:00,18.02,18.03,17.98,17.98,113200.0,15.4019,15.4105,15.3677,15.3677,113200.0
2013-10-18 10:30:00,17.99,18.0,17.96,17.97,148400.0,15.3763,15.3848,15.3506,15.3592,148400.0
2013-10-18 10:35:00,17.97,18.0,17.96,17.98,129500.0,15.3592,15.3848,15.3506,15.3677,129500.0
2013-10-18 10:40:00,17.98,17.99,17.97,17.97,44900.0,15.3677,15.3763,15.3592,15.3592,44900.0
2013-10-18 10:45:00,17.97,17.99,17.97,17.99,56400.0,15.3592,15.3763,15.3592,15.3763,56400.0
2013-10-18 10:50:00,17.98,18.03,17.98,18.01,175200.0,15.3677,15.4105,15.3677,15.3934,175200.0
2013-10-18 10:55:00,18.0,18.01,17.97,17.97,62500.0,15.3848,15.3934,15.3592,15.3592,62500.0
2013-10-18 11:00:00,17.97,17.99,17.96,17.99,145400.0,15.3592,15.3763,15.3506,15.3763,145400.0
2013-10-18 11:05:00,17.98,17.99,17.96,17.99,137400.0,15.3677,15.3763,15.3506,15.3763,137400.0
2013-10-18 11:10:00,17.99,17.99,17.97,17.97,35900.0,15.3763,15.3763,15.3592,15.3592,35900.0
2013-10-18 11:15:00,17.97,17.98,17.96,17.98,48500.0,15.3592,15.3677,15.3506,15.3677,48500.0
2013-10-18 11:20:00,17.98,17.98,17.95,17.95,28200.0,15.3677,15.3677,15.3421,15.3421,28200.0
2013-10-18 11:25:00,17.95,17.97,17.94,17.97,100600.0,15.3421,15.3592,15.3335,15.3592,100600.0
2013-10-18 11:30:00,17.97,17.99,17.96,17.99,48200.0,15.3592,15.3763,15.3506,15.3763,48200.0
2013-10-18 11:35:00,17.99,18.01,17.98,18.01,41300.0,15.3763,15.3934,15.3677,15.3934,41300.0
2013-10-18 11:40:00,18.01,18.03,17.99,18.02,155700.0,15.3934,15.4105,15.3763,15.4019,155700.0
2013-10-18 11:45:00,18.02,18.02,18.0,18.01,29500.0,15.4019,15.4019,15.3848,15.3934,29500.0
2013-10-18 11:50:00,18.0,18.01,17.98,17.98,52500.0,15.3848,15.3934,15.3677,15.3677,52500.0
2013-10-18 11:55:00,17.98,17.99,17.97,17.97,27300.0,15.3677,15.3763,15.3592,15.3592,27300.0
2013-10-18 12:00:00,17.97,17.99,17.97,17.99,41000.0,15.3592,15.3763,15.3592,15.3763,41000.0
2013-10-18 12:05:00,17.99,17.99,17.98,17.99,39900.0,15.3763,15.3763,15.3677,15.3763,39900.0
2013-10-18 12:10:00,17.99,18.0,17.98,17.98,41000.0,15.3763,15.3848,15.3677,15.3677,41000.0
2013-10-18 12:15:00,17.98,18.03,17.97,18.02,144400.0,15.3677,15.4105,15.3592,15.4019,144400.0
2013-10-18 12:20:00,18.02,18.02,17.99,18.01,198500.0,15.4019,15.4019,15.3763,15.3934,198500.0
2013-10-18 12:25:00,18.01,18.01,18.0,18.0,21400.0,15.3934,15.3934,15.3848,15.3848,21400.0
2013-10-18 12:30:00,18.01,18.03,18.0,18.03,159100.0,15.3934,15.4105,15.3848,15.4105,159100.0
2013-10-18 12:35:00,18.03,18.06,18.03,18.05,29100.0,15.4105,15.4361,15.4105,15.4275,29100.0
2013-10-18 12:40:00,18.05,18.05,18.03,18.03,43400.0,15.4275,15.4275,15.4105,15.4105,43400.0
2013-10-18 12:45:00,18.03,18.04,18.03,18.04,41400.0,15.4105,15.419,15.4105,15.419,41400.0
2013-10-18 12:50:00,18.04,18.05,18.03,18.05,22000.0,15.419,15.4275,15.4105,15.4275,22000.0
2013-10-18 12:55:00,18.05,18.05,18.02,18.02,26900.0,15.4275,15.4275,15.4019,15.4019,26900.0
2013-10-18 13:00:00,18.03,18.03,18.01,18.01,38200.0,15.4105,15.4105,15.3934,15.3934,38200.0
2013-10-18 13:05:00,18.01,18.04,18.01,18.02,42200.0,15.3934,15.419,15.3934,15.4019,42200.0
2013-10-18 13:10:00,18.03,18.03,18.02,18.03,11800.0,15.4105,15.4105,15.4019,15.4105,11800.0
2013-10-18 13:15:00,18.02,18.03,18.02,18.03,33100.0,15.4019,15.4105,15.4019,15.4105,33100.0
2013-10-18 13:20:00,18.02,18.03,18.0,18.01,29600.0,15.4019,15.4105,15.3848,15.3934,29600.0
2013-10-18 13:25:00,18.01,18.02,18.0,18.02,30000.0,15.3934,15.4019,15.3848,15.4019,30000.0
2013-10-18 13:30:00,18.01,18.02,18.01,18.01,14700.0,15.3934,15.4019,15.3934,15.3934,14700.0
2013-10-18 13:35:00,18.01,18.02,18.0,18.02,43600.0,15.3934,15.4019,15.3848,15.4019,43600.0
2013-10-18 13:40:00,18.01,18.04,18.01,18.04,77400.0,15.3934,15.419,15.3934,15.419,77400.0
2013-10-18 13:45:00,18.04,18.04,18.03,18.03,6000.0,15.419,15.419,15.4105,15.4105,6000.0
2013-10-18 13:50:00,18.03,18.05,18.03,18.05,31100.0,15.4105,15.4275,15.4105,15.4275,31100.0
2013-10-18 13:55:00,18.04,18.05,18.02,18.02,33300.0,15.419,15.4275,15.4019,15.4019,33300.0
2013-10-18 14:00:00,18.02,18.04,18.02,18.02,46000.0,15.4019,15.419,15.4019,15.4019,46000.0
2013-10-18 14:05:00,18.02,18.04,18.02,18.04,16200.0,15.4019,15.419,15.4019,15.419,16200.0
2013-10-18 14:10:00,18.03,18.06,18.03,18.06,79100.0,15.4105,15.4361,15.4105,15.4361,79100.0
2013-10-18 14:15:00,18.06,18.06,18.04,18.04,32700.0,15.4361,15.4361,15.419,15.419,32700.0
2013-10-18 14:20:00,18.05,18.07,18.04,18.06,38700.0,15.4275,15.4446,15.419,15.4361,38700.0
2013-10-18 14:25:00,18.07,18.07,18.06,18.06,27900.0,15.4446,15.4446,15.4361,15.4361,27900.0
2013-10-18 14:30:00,18.06,18.07,18.03,18.07,127000.0,15.4361,15.4446,15.4105,15.4446,127000.0
2013-10-18 14:35:00,18.07,18.08,18.06,18.06,39000.0,15.4446,15.4532,15.4361,15.4361,39000.0
2013-10-18 14:40:00,18.06,18.08,18.06,18.07,39300.0,15.4361,15.4532,15.4361,15.4446,39300.0
2013-10-18 14:45:00,18.07,18.07,18.04,18.05,136200.0,15.4446,15.4446,15.419,15.4275,136200.0
2013-10-18 14:50:00,18.04,18.05,18.04,18.04,23500.0,15.419,15.4275,15.419,15.419,23500.0
2013-10-18 14:55:00,18.05,18.06,18.04,18.05,82200.0,15.4275,15.4361,15.419,15.4275,82200.0
2013-10-18 15:00:00,18.05,18.06,18.05,18.05,138300.0,15.4275,15.4361,15.4275,15.4275,138300.0
2013-10-18 15:05:00,18.06,18.06,18.04,18.04,52200.0,15.4361,15.4361,15.419,15.419,52200.0
2013-10-18 15:10:00,18.05,18.05,18.02,18.02,67000.0,15.4275,15.4275,15.4019,15.4019,67000.0
2013-10-18 15:15:00,18.03,18.04,18.02,18.03,59000.0,15.4105,15.419,15.4019,15.4105,59000.0
2013-10-18 15:20:00,18.03,18.05,18.03,18.05,45500.0,15.4105,15.4275,15.4105,15.4275,45500.0
2013-10-18 15:25:00,18.04,18.05,18.03,18.04,87600.0,15.419,15.4275,15.4105,15.419,87600.0
2013-10-18 15:30:00,18.05,18.05,18.01,18.03,159400.0,15.4275,15.4275,15.3934,15.4105,159400.0
2013-10-18 15:35:00,18.03,18.03,18.01,18.01,89100.0,15.4105,15.4105,15.3934,15.3934,89100.0
2013-10-18 15:40:00,18.01,18.02,18.0,18.0,114100.0,15.3934,15.4019,15.3848,15.3848,114100.0
2013-10-18 15:45:00,18.01,18.03,18.0,18.03,115500.0,15.3934,15.4105,15.3848,15.4105,115500.0
2013-10-18 15:50:00,18.03,18.03,18.01,18.02,186900.0,15.4105,15.4105,15.3934,15.4019,186900.0
2013-10-18 15:55:00,18.02,18.05,18.01,18.05,293500.0,15.4019,15.4275,15.3934,15.4275,293500.0
2013-10-21 09:30:00,18.08,18.1,18.02,18.03,231500.0,15.4532,15.4703,15.4019,15.4105,231500.0
2013-10-21 09:35:00,18.03,18.09,18.03,18.06,106000.0,15.4105,15.4617,15.4105,15.4361,106000.0
2013-10-21 09:40:00,18.06,18.09,18.06,18.08,122100.0,15.4361,15.4617,15.4361,15.4532,122100.0
2013-10-21 09:45:00,18.08,18.09,18.03,18.05,157400.0,15.4532,15.4617,15.4105,15.4275,157400.0
2013-10-21 09:50:00,18.05,18.1,18.05,18.06,94500.0,15.4275,15.4703,15.4275,15.4361,94500.0
2013-10-21 09:55:00,18.06,18.08,18.05,18.08,81200.0,15.4361,15.4532,15.4275,15.4532,81200.0
2013-10-21 10:00:00,18.08,18.08,18.05,18.07,65700.0,15.4532,15.4532,15.4275,15.4446,65700.0
2013-10-21 10:05:00,18.07,18.08,18.05,18.07,50100.0,15.4446,15.4532,15.4275,15.4446,50100.0
2013-10-21 10:10:00,18.06,18.08,18.03,18.05,101000.0,15.4361,15.4532,15.4105,15.4275,101000.0
2013-10-21 10:15:00,18.06,18.06,18.01,18.04,145900.0,15.4361,15.4361,15.3934,15.419,145900.0
2013-10-21 10:20:00,18.03,18.04,18.01,18.04,62100.0,15.4105,15.419,15.3934,15.419,62100.0
2013-10-21 10:25:00,18.04,18.06,18.01,18.02,82600.0,15.419,15.4361,15.3934,15.4019,82600.0
2013-10-21 10:30:00,18.01,18.03,17.99,18.0,147800.0,15.3934,15.4105,15.3763,15.3848,147800.0
2013-10-21 10:35:00,18.0,18.0,17.96,17.98,222000.0,15.3848,15.3848,15.3506,15.3677,222000.0
2013-10-21 10:40:00,17.98,18.01,17.97,18.0,277700.0,15.3677,15.3934,15.3592,15.3848,277700.0
2013-10-21 10:45:00,18.0,18.03,18.0,18.02,66000.0,15.3848,15.4105,15.3848,15.4019,66000.0
2013-10-21 10:50:00,18.01,18.03,17.98,17.98,100100.0,15.3934,15.4105,15.3677,15.3677,100100.0
2013-10-21 10:55:00,17.98,18.0,17.98,17.98,63300.0,15.3677,15.3848,15.3677,15.3677,63300.0
2013-10-21 11:00:00,17.99,18.0,17.98,17.99,29100.0,15.3763,15.3848,15.3677,15.3763,29100.0
2013-10-21 11:05:00,17.99,18.01,17.99,17.99,35300.0,15.3763,15.3934,15.3763,15.3763,35300.0
2013-10-21 11:10:00,18.0,18.01,17.99,18.01,34800.0,15.3848,15.3934,15.3763,15.3934,34800.0
2013-10-21 11:15:00,18.01,18.02,17.99,17.99,65400.0,15.3934,15.4019,15.3763,15.3763,65400.0
2013-10-21 11:20:00,17.99,17.99,17.97,17.97,52100.0,15.3763,15.3763,15.3592,15.3592,52100.0
2013-10-21 11:25:00,17.97,18.01,17.97,18.01,53400.0,15.3592,15.3934,15.3592,15.3934,53400.0
2013-10-21 11:30:00,18.01,18.01,18.0,18.0,11400.0,15.3934,15.3934,15.3848,15.3848,11400.0
2013-10-21 11:35:00,18.01,18.01,17.97,17.99,125900.0,15.3934,15.3934,15.3592,15.3763,125900.0
2013-10-21 11:40:00,17.99,18.0,17.98,17.98,60800.0,15.3763,15.3848,15.3677,15.3677,60800.0
2013-10-21 11:45:00,17.99,18.0,17.98,17.99,24200.0,15.3763,15.3848,15.3677,15.3763,24200.0
2013-10-21 11:50:00,17.99,18.0,17.98,17.98,148700.0,15.3763,15.3848,15.3677,15.3677,148700.0
2013-10-21 11:55:00,17.98,17.99,17.96,17.96,66100.0,15.3677,15.3763,15.3506,15.3506,66100.0
2013-10-21 12:00:00,17.96,17.98,17.96,17.96,47700.0,15.3506,15.3677,15.3506,15.3506,47700.0
2013-10-21 12:05:00,17.96,17.97,17.94,17.94,58900.0,15.3506,15.3592,15.3335,15.3335,58900.0
2013-10-21 12:10:00,17.95,17.95,17.93,17.94,142200.0,15.3421,15.3421,15.325,15.3335,142200.0
2013-10-21 12:15:00,17.95,17.96,17.94,17.96,45900.0,15.3421,15.3506,15.3335,15.3506,45900.0
2013-10-21 12:20:00,17.96,17.96,17.93,17.94,38600.0,15.3506,15.3506,15.325,15.3335,38600.0
2013-10-21 12:25:00,17.94,17.95,17.93,17.94,25000.0,15.3335,15.3421,15.325,15.3335,25000.0
2013-10-21 12:30:00,17.94,17.96,17.93,17.94,43100.0,15.3335,15.3506,15.325,15.3335,43100.0
2013-10-21 12:35:00,17.94,17.97,17.94,17.96,29200.0,15.3335,15.3592,15.3335,15.3506,29200.0
2013-10-21 12:40:00,17.97,17.99,17.95,17.96,79400.0,15.3592,15.3763,15.3421,15.3506,79400.0
2013-10-21 12:45:00,17.96,17.97,17.95,17.95,15600.0,15.3506,15.3592,15.3421,15.3421,15600.0
2013-10-21 12:50:00,17.95,17.97,17.95,17.97,69800.0,15.3421,15.3592,15.3421,15.3592,69800.0
2013-10-21 12:55:00,17.97,17.98,17.96,17.98,44800.0,15.3592,15.3677,15.3506,15.3677,44800.0
2013-10-21 13:00:00,17.98,17.99,17.97,17.98,22900.0,15.3677,15.3763,15.3592,15.3677,22900.0
2013-10-21 13:05:00,17.98,17.99,17.98,17.98,14800.0,15.3677,15.3763,15.3677,15.3677,14800.0
2013-10-21 13:10:00,17.98,17.99,17.98,17.98,26500.0,15.3677,15.3763,15.3677,15.3677,26500.0
2013-10-21 13:15:00,17.99,17.99,17.98,17.99,26900.0,15.3763,15.3763,15.3677,15.3763,26900.0
2013-10-21 13:20:00,17.99,18.0,17.98,17.99,28300.0,15.3763,15.3848,15.3677,15.3763,28300.0
2013-10-21 13:25:00,17.99,18.0,17.98,17.98,33500.0,15.3763,15.3848,15.3677,15.3677,33500.0
2013-10-21 13:30:00,17.99,18.01,17.98,18.0,51000.0,15.3763,15.3934,15.3677,15.3848,51000.0
2013-10-21 13:35:00,18.01,18.01,17.99,18.01,27000.0,15.3934,15.3934,15.3763,15.3934,27000.0
2013-10-21 13:40:00,18.0,18.01,17.99,18.01,47800.0,15.3848,15.3934,15.3763,15.3934,47800.0
2013-10-21 13:45:00,18.01,18.02,18.0,18.01,75200.0,15.3934,15.4019,15.3848,15.3934,75200.0
2013-10-21 13:50:00,18.01,18.02,18.0,18.01,56000.0,15.3934,15.4019,15.3848,15.3934,56000.0
2013-10-21 13:55:00,18.01,18.02,18.0,18.02,51600.0,15.3934,15.4019,15.3848,15.4019,51600.0
2013-10-21 14:00:00,18.01,18.02,17.98,18.0,147500.0,15.3934,15.4019,15.3677,15.3848,147500.0
2013-10-21 14:05:00,18.0,18.01,17.99,18.01,40000.0,15.3848,15.3934,15.3763,15.3934,40000.0
2013-10-21 14:10:00,18.0,18.01,17.99,18.01,48500.0,15.3848,15.3934,15.3763,15.3934,48500.0
2013-10-21 14:15:00,18.0,18.01,18.0,18.0,20600.0,15.3848,15.3934,15.3848,15.3848,20600.0
2013-10-21 14:20:00,18.01,18.01,17.97,17.98,82200.0,15.3934,15.3934,15.3592,15.3677,82200.0
2013-10-21 14:25:00,17.97,17.98,17.94,17.94,132000.0,15.3592,15.3677,15.3335,15.3335,132000.0
2013-10-21 14:30:00,17.94,17.95,17.93,17.95,168900.0,15.3335,15.3421,15.325,15.3421,168900.0
2013-10-21 14:35:00,17.94,17.95,17.92,17.93,86600.0,15.3335,15.3421,15.3164,15.325,86600.0
2013-10-21 14:40:00,17.92,17.93,17.91,17.91,64800.0,15.3164,15.325,15.3079,15.3079,64800.0
2013-10-21 14:45:00,17.91,17.92,17.91,17.91,51900.0,15.3079,15.3164,15.3079,15.3079,51900.0
2013-10-21 14:50:00,17.91,17.92,17.9,17.9,100100.0,15.3079,15.3164,15.2993,15.2993,100100.0
2013-10-21 14:55:00,17.91,17.91,17.88,17.88,126600.0,15.3079,15.3079,15.2822,15.2822,126600.0
2013-10-21 15:00:00,17.88,17.89,17.86,17.87,348500.0,15.2822,15.2908,15.2652,15.2737,348500.0
2013-10-21 15:05:00,17.87,17.9,17.87,17.88,139000.0,15.2737,15.2993,15.2737,15.2822,139000.0
2013-10-21 15:10:00,17.88,17.9,17.88,17.88,74100.0,15.2822,15.2993,15.2822,15.2822,74100.0
2013-10-21 15:15:00,17.89,17.9,17.87,17.9,118200.0,15.2908,15.2993,15.2737,15.2993,118200.0
2013-10-21 15:20:00,17.89,17.92,17.89,17.89,127200.0,15.2908,15.3164,15.2908,15.2908,127200.0
2013-10-21 15:25:00,17.89,17.9,17.87,17.87,137900.0,15.2908,15.2993,15.2737,15.2737,137900.0
2013-10-21 15:30:00,17.88,17.88,17.84,17.84,165900.0,15.2822,15.2822,15.2481,15.2481,165900.0
2013-10-21 15:35:00,17.85,17.86,17.83,17.86,268200.0,15.2566,15.2652,15.2395,15.2652,268200.0
2013-10-21 15:40:00,17.85,17.86,17.82,17.83,219300.0,15.2566,15.2652,15.231,15.2395,219300.0
2013-10-21 15:45:00,17.84,17.86,17.82,17.85,432000.0,15.2481,15.2652,15.231,15.2566,432000.0
2013-10-21 15:50:00,17.84,17.87,17.83,17.87,292000.0,15.2481,15.2737,15.2395,15.2737,292000.0
2013-10-21 15:55:00,17.87,17.89,17.83,17.87,800200.0,15.2737,15.2908,15.2395,15.2737,800200.0
2013-10-22 09:30:00,17.94,18.05,17.86,18.05,286700.0,15.3335,15.4275,15.2652,15.4275,286700.0
2013-10-22 09:35:00,18.06,18.06,17.95,18.03,176100.0,15.4361,15.4361,15.3421,15.4105,176100.0
2013-10-22 09:40:00,18.03,18.05,17.99,17.99,127300.0,15.4105,15.4275,15.3763,15.3763,127300.0
2013-10-22 09:45:00,17.99,18.04,17.96,18.01,571600.0,15.3763,15.419,15.3506,15.3934,571600.0
2013-10-22 09:50:00,18.02,18.09,18.01,18.04,357700.0,15.4019,15.4617,15.3934,15.419,357700.0
2013-10-22 09:55:00,18.04,18.08,18.02,18.05,399200.0,15.419,15.4532,15.4019,15.4275,399200.0
2013-10-22 10:00:00,18.04,18.06,18.02,18.06,62900.0,15.419,15.4361,15.4019,15.4361,62900.0
2013-10-22 10:05:00,18.05,18.05,18.0,18.03,189000.0,15.4275,15.4275,15.3848,15.4105,189000.0
2013-10-22 10:10:00,18.03,18.05,18.0,18.05,140400.0,15.4105,15.4275,15.3848,15.4275,140400.0
2013-10-22 10:15:00,18.05,18.06,18.03,18.05,123200.0,15.4275,15.4361,15.4105,15.4275,123200.0
2013-10-22 10:20:00,18.05,18.05,18.03,18.04,60300.0,15.4275,15.4275,15.4105,15.419,60300.0
2013-10-22 10:25:00,18.04,18.04,18.02,18.04,115900.0,15.419,15.419,15.4019,15.419,115900.0
2013-10-22 10:30:00,18.04,18.04,18.02,18.04,110400.0,15.419,15.419,15.4019,15.419,110400.0
2013-10-22 10:35:00,18.05,18.06,18.05,18.06,49500.0,15.4275,15.4361,15.4275,15.4361,49500.0
2013-10-22 10:40:00,18.05,18.05,17.97,17.97,75900.0,15.4275,15.4275,15.3592,15.3592,75900.0
2013-10-22 10:45:00,17.98,17.98,17.95,17.97,114100.0,15.3677,15.3677,15.3421,15.3592,114100.0
2013-10-22 10:50:00,17.97,17.98,17.93,17.94,226600.0,15.3592,15.3677,15.325,15.3335,226600.0
2013-10-22 10:55:00,17.95,18.01,17.93,18.0,183700.0,15.3421,15.3934,15.325,15.3848,183700.0
2013-10-22 11:00:00,18.01,18.04,18.0,18.04,124600.0,15.3934,15.419,15.3848,15.419,124600.0
2013-10-22 11:05:00,18.04,18.06,18.03,18.05,145800.0,15.419,15.4361,15.4105,15.4275,145800.0
2013-10-22 11:10:00,18.05,18.06,18.04,18.05,142100.0,15.4275,15.4361,15.419,15.4275,142100.0
2013-10-22 11:15:00,18.05,18.08,18.03,18.08,137500.0,15.4275,15.4532,15.4105,15.4532,137500.0
2013-10-22 11:20:00,18.07,18.08,18.05,18.07,132600.0,15.4446,15.4532,15.4275,15.4446,132600.0
2013-10-22 11:25:00,18.07,18.08,18.05,18.08,106200.0,15.4446,15.4532,15.4275,15.4532,106200.0
2013-10-22 11:30:00,18.08,18.09,18.05,18.09,169600.0,15.4532,15.4617,15.4275,15.4617,169600.0
2013-10-22 11:35:00,18.09,18.1,18.07,18.07,450100.0,15.4617,15.4703,15.4446,15.4446,450100.0
2013-10-22 11:40:00,18.08,18.08,18.07,18.08,51600.0,15.4532,15.4532,15.4446,15.4532,51600.0
2013-10-22 11:45:00,18.08,18.09,18.07,18.09,115100.0,15.4532,15.4617,15.4446,15.4617,115100.0
2013-10-22 11:50:00,18.09,18.1,18.07,18.09,123500.0,15.4617,15.4703,15.4446,15.4617,123500.0
2013-10-22 11:55:00,18.09,18.1,18.08,18.09,143900.0,15.4617,15.4703,15.4532,15.4617,143900.0
2013-10-22 12:00:00,18.09,18.09,18.08,18.09,75000.0,15.4617,15.4617,15.4532,15.4617,75000.0
2013-10-22 12:05:00,18.09,18.1,18.08,18.09,151500.0,15.4617,15.4703,15.4532,15.4617,151500.0
2013-10-22 12:10:00,18.09,18.1,18.08,18.09,100500.0,15.4617,15.4703,15.4532,15.4617,100500.0
2013-10-22 12:15:00,18.08,18.09,18.07,18.09,54700.0,15.4532,15.4617,15.4446,15.4617,54700.0
2013-10-22 12:20:00,18.09,18.09,18.08,18.09,37300.0,15.4617,15.4617,15.4532,15.4617,37300.0
2013-10-22 12:25:00,18.09,18.09,18.07,18.07,42800.0,15.4617,15.4617,15.4446,15.4446,42800.0
2013-10-22 12:30:00,18.07,18.08,18.05,18.07,102900.0,15.4446,15.4532,15.4275,15.4446,102900.0
2013-10-22 12:35:00,18.06,18.07,18.04,18.04,38100.0,15.4361,15.4446,15.419,15.419,38100.0
2013-10-22 12:40:00,18.04,18.05,18.02,18.02,42100.0,15.419,15.4275,15.4019,15.4019,42100.0
2013-10-22 12:45:00,18.02,18.04,18.01,18.04,70100.0,15.4019,15.419,15.3934,15.419,70100.0
2013-10-22 12:50:00,18.05,18.05,18.04,18.05,48600.0,15.4275,15.4275,15.419,15.4275,48600.0
2013-10-22 12:55:00,18.04,18.05,18.04,18.05,72800.0,15.419,15.4275,15.419,15.4275,72800.0
2013-10-22 13:00:00,18.05,18.07,18.04,18.07,26200.0,15.4275,15.4446,15.419,15.4446,26200.0
2013-10-22 13:05:00,18.06,18.07,18.06,18.06,4300.0,15.4361,15.4446,15.4361,15.4361,4300.0
2013-10-22 13:10:00,18.06,18.07,18.03,18.04,169000.0,15.4361,15.4446,15.4105,15.419,169000.0
2013-10-22 13:15:00,18.04,18.05,18.04,18.05,9800.0,15.419,15.4275,15.419,15.4275,9800.0
2013-10-22 13:20:00,18.05,18.05,18.04,18.05,27400.0,15.4275,15.4275,15.419,15.4275,27400.0
2013-10-22 13:25:00,18.05,18.06,18.04,18.05,94800.0,15.4275,15.4361,15.419,15.4275,94800.0
2013-10-22 13:30:00,18.05,18.06,18.04,18.05,156200.0,15.4275,15.4361,15.419,15.4275,156200.0
2013-10-22 13:35:00,18.05,18.07,18.04,18.07,48000.0,15.4275,15.4446,15.419,15.4446,48000.0
2013-10-22 13:40:00,18.07,18.07,18.05,18.06,39500.0,15.4446,15.4446,15.4275,15.4361,39500.0
2013-10-22 13:45:00,18.06,18.08,18.05,18.07,40800.0,15.4361,15.4532,15.4275,15.4446,40800.0
2013-10-22 13:50:00,18.07,18.08,18.06,18.07,29200.0,15.4446,15.4532,15.4361,15.4446,29200.0
2013-10-22 13:55:00,18.07,18.08,18.07,18.07,22700.0,15.4446,15.4532,15.4446,15.4446,22700.0
2013-10-22 14:00:00,18.07,18.08,18.06,18.06,51000.0,15.4446,15.4532,15.4361,15.4361,51000.0
2013-10-22 14:05:00,18.06,18.09,18.05,18.07,115000.0,15.4361,15.4617,15.4275,15.4446,115000.0
2013-10-22 14:10:00,18.07,18.09,18.06,18.06,115900.0,15.4446,15.4617,15.4361,15.4361,115900.0
2013-10-22 14:15:00,18.06,18.08,18.06,18.07,56400.0,15.4361,15.4532,15.4361,15.4446,56400.0
2013-10-22 14:20:00,18.07,18.09,18.07,18.08,84300.0,15.4446,15.4617,15.4446,15.4532,84300.0
2013-10-22 14:25:00,18.07,18.09,18.06,18.09,76400.0,15.4446,15.4617,15.4361,15.4617,76400.0
2013-10-22 14:30:00,18.08,18.1,18.07,18.09,114200.0,15.4532,15.4703,15.4446,15.4617,114200.0
2013-10-22 14:35:00,18.09,18.1,18.08,18.09,87200.0,15.4617,15.4703,15.4532,15.4617,87200.0
2013-10-22 14:40:00,18.09,18.1,18.07,18.09,243000.0,15.4617,15.4703,15.4446,15.4617,243000.0
2013-10-22 14:45:00,18.09,18.1,18.07,18.07,217100.0,15.4617,15.4703,15.4446,15.4446,217100.0
2013-10-22 14:50:00,18.07,18.1,18.07,18.09,137300.0,15.4446,15.4703,15.4446,15.4617,137300.0
2013-10-22 14:55:00,18.08,18.09,18.07,18.07,21700.0,15.4532,15.4617,15.4446,15.4446,21700.0
2013-10-22 15:00:00,18.08,18.1,18.07,18.09,145700.0,15.4532,15.4703,15.4446,15.4617,145700.0
2013-10-22 15:05:00,18.09,18.09,18.08,18.09,24400.0,15.4617,15.4617,15.4532,15.4617,24400.0
2013-10-22 15:10:00,18.09,18.1,18.08,18.09,165900.0,15.4617,15.4703,15.4532,15.4617,165900.0
2013-10-22 15:15:00,18.09,18.09,18.06,18.07,89500.0,15.4617,15.4617,15.4361,15.4446,89500.0
2013-10-22 15:20:00,18.06,18.08,18.06,18.07,49300.0,15.4361,15.4532,15.4361,15.4446,49300.0
2013-10-22 15:25:00,18.07,18.08,18.06,18.06,77000.0,15.4446,15.4532,15.4361,15.4361,77000.0
2013-10-22 15:30:00,18.07,18.07,18.06,18.06,78300.0,15.4446,15.4446,15.4361,15.4361,78300.0
2013-10-22 15:35:00,18.07,18.08,18.06,18.07,101800.0,15.4446,15.4532,15.4361,15.4446,101800.0
2013-10-22 15:40:00,18.07,18.08,18.07,18.07,158600.0,15.4446,15.4532,15.4446,15.4446,158600.0
2013-10-22 15:45:00,18.07,18.08,18.05,18.05,164300.0,15.4446,15.4532,15.4275,15.4275,164300.0
2013-10-22 15:50:00,18.05,18.08,18.05,18.07,229500.0,15.4275,15.4532,15.4275,15.4446,229500.0
2013-10-22 15:55:00,18.07,18.1,18.07,18.07,668500.0,15.4446,15.4703,15.4446,15.4446,668500.0
2013-10-23 09:30:00,17.92,17.98,17.88,17.88,218800.0,15.3164,15.3677,15.2822,15.2822,218800.0
2013-10-23 09:35:00,17.88,17.88,17.75,17.81,193500.0,15.2822,15.2822,15.1711,15.2224,193500.0
2013-10-23 09:40:00,17.81,17.83,17.77,17.77,97300.0,15.2224,15.2395,15.1882,15.1882,97300.0
2013-10-23 09:45:00,17.77,17.81,17.77,17.81,187500.0,15.1882,15.2224,15.1882,15.2224,187500.0
2013-10-23 09:50:00,17.81,17.85,17.77,17.78,266100.0,15.2224,15.2566,15.1882,15.1968,266100.0
2013-10-23 09:55:00,17.78,17.79,17.63,17.66,326300.0,15.1968,15.2053,15.0686,15.0942,326300.0
2013-10-23 10:00:00,17.65,17.67,17.59,17.67,319100.0,15.0857,15.1028,15.0344,15.1028,319100.0
2013-10-23 10:05:00,17.68,17.68,17.6,17.67,102800.0,15.1113,15.1113,15.0429,15.1028,102800.0
2013-10-23 10:10:00,17.66,17.67,17.62,17.66,110700.0,15.0942,15.1028,15.06,15.0942,110700.0
2013-10-23 10:15:00,17.66,17.66,17.62,17.64,116700.0,15.0942,15.0942,15.06,15.0771,116700.0
2013-10-23 10:20:00,17.64,17.65,17.59,17.61,157500.0,15.0771,15.0857,15.0344,15.0515,157500.0
2013-10-23 10:25:00,17.61,17.62,17.56,17.59,175000.0,15.0515,15.06,15.0087,15.0344,175000.0
2013-10-23 10:30:00,17.59,17.6,17.55,17.59,276600.0,15.0344,15.0429,15.0002,15.0344,276600.0
2013-10-23 10:35:00,17.58,17.59,17.54,17.57,134900.0,15.0258,15.0344,14.9916,15.0173,134900.0
2013-10-23 10:40:00,17.57,17.59,17.56,17.58,97900.0,15.0173,15.0344,15.0087,15.0258,97900.0
2013-10-23 10:45:00,17.58,17.59,17.56,17.59,235000.0,15.0258,15.0344,15.0087,15.0344,235000.0
2013-10-23 10:50:00,17.59,17.59,17.53,17.57,157300.0,15.0344,15.0344,14.9831,15.0173,157300.0
2013-10-23 10:55:00,17.56,17.59,17.56,17.59,38600.0,15.0087,15.0344,15.0087,15.0344,38600.0
2013-10-23 11:00:00,17.59,17.61,17.59,17.6,163000.0,15.0344,15.0515,15.0344,15.0429,163000.0
2013-10-23 11:05:00,17.6,17.61,17.56,17.57,160300.0,15.0429,15.0515,15.0087,15.0173,160300.0
2013-10-23 11:10:00,17.57,17.57,17.55,17.56,61700.0,15.0173,15.0173,15.0002,15.0087,61700.0
2013-10-23 11:15:00,17.57,17.58,17.55,17.57,109100.0,15.0173,15.0258,15.0002,15.0173,109100.0
2013-10-23 11:20:00,17.56,17.6,17.56,17.6,101900.0,15.0087,15.0429,15.0087,15.0429,101900.0
2013-10-23 11:25:00,17.6,17.6,17.57,17.58,69700.0,15.0429,15.0429,15.0173,15.0258,69700.0
2013-10-23 11:30:00,17.57,17.61,17.57,17.6,139800.0,15.0173,15.0515,15.0173,15.0429,139800.0
2013-10-23 11:35:00,17.6,17.61,17.6,17.61,99100.0,15.0429,15.0515,15.0429,15.0515,99100.0
2013-10-23 11:40:00,17.61,17.63,17.6,17.61,89600.0,15.0515,15.0686,15.0429,15.0515,89600.0
2013-10-23 11:45:00,17.61,17.63,17.61,17.63,78300.0,15.0515,15.0686,15.0515,15.0686,78300.0
2013-10-23 11:50:00,17.63,17.65,17.62,17.62,56000.0,15.0686,15.0857,15.06,15.06,56000.0
2013-10-23 11:55:00,17.62,17.63,17.61,17.63,66200.0,15.06,15.0686,15.0515,15.0686,66200.0
2013-10-23 12:00:00,17.63,17.63,17.61,17.61,33000.0,15.0686,15.0686,15.0515,15.0515,33000.0
2013-10-23 12:05:00,17.61,17.61,17.6,17.6,93000.0,15.0515,15.0515,15.0429,15.0429,93000.0
2013-10-23 12:10:00,17.6,17.61,17.6,17.61,16100.0,15.0429,15.0515,15.0429,15.0515,16100.0
2013-10-23 12:15:00,17.61,17.61,17.6,17.6,46800.0,15.0515,15.0515,15.0429,15.0429,46800.0
2013-10-23 12:20:00,17.6,17.61,17.59,17.6,55200.0,15.0429,15.0515,15.0344,15.0429,55200.0
2013-10-23 12:25:00,17.6,17.61,17.6,17.6,21900.0,15.0429,15.0515,15.0429,15.0429,21900.0
2013-10-23 12:30:00,17.6,17.61,17.6,17.6,27200.0,15.0429,15.0515,15.0429,15.0429,27200.0
2013-10-23 12:35:00,17.6,17.61,17.6,17.6,128900.0,15.0429,15.0515,15.0429,15.0429,128900.0
2013-10-23 12:40:00,17.6,17.61,17.6,17.61,49600.0,15.0429,15.0515,15.0429,15.0515,49600.0
2013-10-23 12:45:00,17.61,17.65,17.61,17.65,56200.0,15.0515,15.0857,15.0515,15.0857,56200.0
2013-10-23 12:50:00,17.65,17.68,17.64,17.66,177900.0,15.0857,15.1113,15.0771,15.0942,177900.0
2013-10-23 12:55:00,17.66,17.7,17.66,17.69,29300.0,15.0942,15.1284,15.0942,15.1199,29300.0
2013-10-23 13:00:00,17.69,17.7,17.66,17.68,109500.0,15.1199,15.1284,15.0942,15.1113,109500.0
2013-10-23 13:05:00,17.68,17.68,17.66,17.68,112800.0,15.1113,15.1113,15.0942,15.1113,112800.0
2013-10-23 13:10:00,17.67,17.67,17.62,17.63,249800.0,15.1028,15.1028,15.06,15.0686,249800.0
2013-10-23 13:15:00,17.63,17.66,17.62,17.66,106200.0,15.0686,15.0942,15.06,15.0942,106200.0
2013-10-23 13:20:00,17.66,17.66,17.65,17.66,30300.0,15.0942,15.0942,15.0857,15.0942,30300.0
2013-10-23 13:25:00,17.66,17.67,17.65,17.67,23100.0,15.0942,15.1028,15.0857,15.1028,23100.0
2013-10-23 13:30:00,17.66,17.67,17.64,17.65,150100.0,15.0942,15.1028,15.0771,15.0857,150100.0
2013-10-23 13:35:00,17.65,17.65,17.63,17.64,54500.0,15.0857,15.0857,15.0686,15.0771,54500.0
2013-10-23 13:40:00,17.64,17.64,17.61,17.62,91400.0,15.0771,15.0771,15.0515,15.06,91400.0
2013-10-23 13:45:00,17.62,17.65,17.62,17.64,35200.0,15.06,15.0857,15.06,15.0771,35200.0
2013-10-23 13:50:00,17.64,17.65,17.63,17.64,27000.0,15.0771,15.0857,15.0686,15.0771,27000.0
2013-10-23 13:55:00,17.64,17.64,17.6,17.6,49700.0,15.0771,15.0771,15.0429,15.0429,49700.0
2013-10-23 14:00:00,17.6,17.63,17.59,17.62,199800.0,15.0429,15.0686,15.0344,15.06,199800.0
2013-10-23 14:05:00,17.62,17.62,17.54,17.54,135000.0,15.06,15.06,14.9916,14.9916,135000.0
2013-10-23 14:10:00,17.54,17.56,17.52,17.53,195700.0,14.9916,15.0087,14.9746,14.9831,195700.0
2013-10-23 14:15:00,17.53,17.54,17.49,17.5,264900.0,14.9831,14.9916,14.9489,14.9575,264900.0
2013-10-23 14:20:00,17.5,17.5,17.47,17.47,64600.0,14.9575,14.9575,14.9318,14.9318,64600.0
2013-10-23 14:25:00,17.47,17.49,17.47,17.48,372700.0,14.9318,14.9489,14.9318,14.9404,372700.0
2013-10-23 14:30:00,17.48,17.48,17.46,17.46,258000.0,14.9404,14.9404,14.9233,14.9233,258000.0
2013-10-23 14:35:00,17.46,17.46,17.43,17.46,186600.0,14.9233,14.9233,14.8976,14.9233,186600.0
2013-10-23 14:40:00,17.46,17.46,17.42,17.44,398600.0,14.9233,14.9233,14.8891,14.9062,398600.0
2013-10-23 14:45:00,17.44,17.46,17.43,17.44,264700.0,14.9062,14.9233,14.8976,14.9062,264700.0
2013-10-23 14:50:00,17.44,17.45,17.42,17.42,67000.0,14.9062,14.9147,14.8891,14.8891,67000.0
2013-10-23 14:55:00,17.42,17.44,17.41,17.41,268000.0,14.8891,14.9062,14.8805,14.8805,268000.0
2013-10-23 15:00:00,17.41,17.43,17.41,17.41,223400.0,14.8805,14.8976,14.8805,14.8805,223400.0
2013-10-23 15:05:00,17.42,17.43,17.39,17.39,223300.0,14.8891,14.8976,14.8634,14.8634,223300.0
2013-10-23 15:10:00,17.39,17.4,17.37,17.38,190400.0,14.8634,14.872,14.8463,14.8549,190400.0
2013-10-23 15:15:00,17.38,17.38,17.32,17.35,756000.0,14.8549,14.8549,14.8036,14.8293,756000.0
2013-10-23 15:20:00,17.36,17.4,17.35,17.39,200500.0,14.8378,14.872,14.8293,14.8634,200500.0
2013-10-23 15:25:00,17.4,17.42,17.39,17.4,247700.0,14.872,14.8891,14.8634,14.872,247700.0
2013-10-23 15:30:00,17.41,17.41,17.39,17.41,174700.0,14.8805,14.8805,14.8634,14.8805,174700.0
2013-10-23 15:35:00,17.41,17.46,17.41,17.46,163700.0,14.8805,14.9233,14.8805,14.9233,163700.0
2013-10-23 15:40:00,17.46,17.47,17.44,17.47,383200.0,14.9233,14.9318,14.9062,14.9318,383200.0
2013-10-23 15:45:00,17.46,17.46,17.43,17.43,386600.0,14.9233,14.9233,14.8976,14.8976,386600.0
2013-10-23 15:50:00,17.44,17.44,17.38,17.4,562300.0,14.9062,14.9062,14.8549,14.872,562300.0
2013-10-23 15:55:00,17.41,17.41,17.37,17.4,1263600.0,14.8805,14.8805,14.8463,14.872,1263600.0
2013-10-24 09:30:00,17.68,17.71,17.6,17.71,366500.0,15.1113,15.1369,15.0429,15.1369,366500.0
2013-10-24 09:35:00,17.7,17.81,17.7,17.71,299100.0,15.1284,15.2224,15.1284,15.1369,299100.0
2013-10-24 09:40:00,17.71,17.71,17.58,17.68,382700.0,15.1369,15.1369,15.0258,15.1113,382700.0
2013-10-24 09:45:00,17.68,17.7,17.65,17.66,229500.0,15.1113,15.1284,15.0857,15.0942,229500.0
2013-10-24 09:50:00,17.67,17.67,17.6,17.63,506800.0,15.1028,15.1028,15.0429,15.0686,506800.0
2013-10-24 09:55:00,17.63,17.69,17.62,17.66,455500.0,15.0686,15.1199,15.06,15.0942,455500.0
2013-10-24 10:00:00,17.66,17.66,17.64,17.65,261700.0,15.0942,15.0942,15.0771,15.0857,261700.0
2013-10-24 10:05:00,17.66,17.66,17.63,17.64,125800.0,15.0942,15.0942,15.0686,15.0771,125800.0
2013-10-24 10:10:00,17.64,17.67,17.64,17.65,175000.0,15.0771,15.1028,15.0771,15.0857,175000.0
2013-10-24 10:15:00,17.65,17.66,17.6,17.6,95700.0,15.0857,15.0942,15.0429,15.0429,95700.0
2013-10-24 10:20:00,17.6,17.63,17.56,17.57,112100.0,15.0429,15.0686,15.0087,15.0173,112100.0
2013-10-24 10:25:00,17.56,17.59,17.54,17.59,332000.0,15.0087,15.0344,14.9916,15.0344,332000.0
2013-10-24 10:30:00,17.59,17.63,17.58,17.58,207700.0,15.0344,15.0686,15.0258,15.0258,207700.0
2013-10-24 10:35:00,17.59,17.62,17.58,17.59,61400.0,15.0344,15.06,15.0258,15.0344,61400.0
2013-10-24 10:40:00,17.59,17.62,17.57,17.62,61400.0,15.0344,15.06,15.0173,15.06,61400.0
2013-10-24 10:45:00,17.62,17.64,17.6,17.63,147100.0,15.06,15.0771,15.0429,15.0686,147100.0
2013-10-24 10:50:00,17.63,17.64,17.6,17.6,50100.0,15.0686,15.0771,15.0429,15.0429,50100.0
2013-10-24 10:55:00,17.6,17.64,17.6,17.64,60000.0,15.0429,15.0771,15.0429,15.0771,60000.0
2013-10-24 11:00:00,17.64,17.64,17.62,17.64,70300.0,15.0771,15.0771,15.06,15.0771,70300.0
2013-10-24 11:05:00,17.64,17.65,17.63,17.65,45500.0,15.0771,15.0857,15.0686,15.0857,45500.0
2013-10-24 11:10:00,17.65,17.66,17.64,17.65,47900.0,15.0857,15.0942,15.0771,15.0857,47900.0
2013-10-24 11:15:00,17.65,17.66,17.65,17.66,18800.0,15.0857,15.0942,15.0857,15.0942,18800.0
2013-10-24 11:20:00,17.65,17.67,17.65,17.67,57800.0,15.0857,15.1028,15.0857,15.1028,57800.0
2013-10-24 11:25:00,17.66,17.68,17.66,17.66,58800.0,15.0942,15.1113,15.0942,15.0942,58800.0
2013-10-24 11:30:00,17.66,17.69,17.66,17.68,80900.0,15.0942,15.1199,15.0942,15.1113,80900.0
2013-10-24 11:35:00,17.68,17.69,17.66,17.66,37100.0,15.1113,15.1199,15.0942,15.0942,37100.0
2013-10-24 11:40:00,17.67,17.69,17.66,17.68,113500.0,15.1028,15.1199,15.0942,15.1113,113500.0
2013-10-24 11:45:00,17.68,17.7,17.68,17.68,79000.0,15.1113,15.1284,15.1113,15.1113,79000.0
2013-10-24 11:50:00,17.68,17.71,17.68,17.69,160500.0,15.1113,15.1369,15.1113,15.1199,160500.0
2013-10-24 11:55:00,17.69,17.7,17.69,17.7,23600.0,15.1199,15.1284,15.1199,15.1284,23600.0
2013-10-24 12:00:00,17.69,17.7,17.69,17.69,23400.0,15.1199,15.1284,15.1199,15.1199,23400.0
2013-10-24 12:05:00,17.7,17.72,17.69,17.72,82600.0,15.1284,15.1455,15.1199,15.1455,82600.0
2013-10-24 12:10:00,17.72,17.72,17.71,17.72,30800.0,15.1455,15.1455,15.1369,15.1455,30800.0
2013-10-24 12:15:00,17.71,17.74,17.71,17.71,109600.0,15.1369,15.1626,15.1369,15.1369,109600.0
2013-10-24 12:20:00,17.71,17.75,17.71,17.74,81200.0,15.1369,15.1711,15.1369,15.1626,81200.0
2013-10-24 12:25:00,17.75,17.75,17.72,17.73,70700.0,15.1711,15.1711,15.1455,15.154,70700.0
2013-10-24 12:30:00,17.73,17.73,17.7,17.7,49400.0,15.154,15.154,15.1284,15.1284,49400.0
2013-10-24 12:35:00,17.69,17.74,17.69,17.71,142600.0,15.1199,15.1626,15.1199,15.1369,142600.0
2013-10-24 12:40:00,17.71,17.73,17.69,17.7,70600.0,15.1369,15.154,15.1199,15.1284,70600.0
2013-10-24 12:45:00,17.7,17.71,17.68,17.71,30800.0,15.1284,15.1369,15.1113,15.1369,30800.0
2013-10-24 12:50:00,17.7,17.72,17.7,17.72,14900.0,15.1284,15.1455,15.1284,15.1455,14900.0
2013-10-24 12:55:00,17.72,17.73,17.71,17.73,18400.0,15.1455,15.154,15.1369,15.154,18400.0
2013-10-24 13:00:00,17.73,17.74,17.72,17.74,56300.0,15.154,15.1626,15.1455,15.1626,56300.0
2013-10-24 13:05:00,17.74,17.74,17.73,17.74,14700.0,15.1626,15.1626,15.154,15.1626,14700.0
2013-10-24 13:10:00,17.74,17.74,17.72,17.74,82000.0,15.1626,15.1626,15.1455,15.1626,82000.0
2013-10-24 13:15:00,17.74,17.75,17.71,17.74,141200.0,15.1626,15.1711,15.1369,15.1626,141200.0
2013-10-24 13:20:00,17.73,17.74,17.72,17.73,48800.0,15.154,15.1626,15.1455,15.154,48800.0
2013-10-24 13:25:00,17.73,17.75,17.73,17.74,24700.0,15.154,15.1711,15.154,15.1626,24700.0
2013-10-24 13:30:00,17.75,17.75,17.73,17.74,41400.0,15.1711,15.1711,15.154,15.1626,41400.0
2013-10-24 13:35:00,17.73,17.74,17.71,17.71,51200.0,15.154,15.1626,15.1369,15.1369,51200.0
2013-10-24 13:40:00,17.71,17.73,17.7,17.72,58200.0,15.1369,15.154,15.1284,15.1455,58200.0
2013-10-24 13:45:00,17.71,17.72,17.7,17.71,29600.0,15.1369,15.1455,15.1284,15.1369,29600.0
2013-10-24 13:50:00,17.7,17.71,17.69,17.7,30500.0,15.1284,15.1369,15.1199,15.1284,30500.0
2013-10-24 13:55:00,17.7,17.71,17.69,17.71,65300.0,15.1284,15.1369,15.1199,15.1369,65300.0
2013-10-24 14:00:00,17.7,17.74,17.7,17.74,438000.0,15.1284,15.1626,15.1284,15.1626,438000.0
2013-10-24 14:05:00,17.74,17.77,17.74,17.76,184700.0,15.1626,15.1882,15.1626,15.1797,184700.0
2013-10-24 14:10:00,17.76,17.78,17.73,17.75,246100.0,15.1797,15.1968,15.154,15.1711,246100.0
2013-10-24 14:15:00,17.75,17.76,17.74,17.76,113800.0,15.1711,15.1797,15.1626,15.1797,113800.0
2013-10-24 14:20:00,17.76,17.77,17.75,17.77,190200.0,15.1797,15.1882,15.1711,15.1882,190200.0
2013-10-24 14:25:00,17.77,17.79,17.76,17.79,86900.0,15.1882,15.2053,15.1797,15.2053,86900.0
2013-10-24 14:30:00,17.79,17.79,17.77,17.78,103500.0,15.2053,15.2053,15.1882,15.1968,103500.0
2013-10-24 14:35:00,17.78,17.8,17.77,17.78,327700.0,15.1968,15.2139,15.1882,15.1968,327700.0
2013-10-24 14:40:00,17.78,17.81,17.78,17.81,44900.0,15.1968,15.2224,15.1968,15.2224,44900.0
2013-10-24 14:45:00,17.8,17.81,17.78,17.78,59700.0,15.2139,15.2224,15.1968,15.1968,59700.0
2013-10-24 14:50:00,17.78,17.79,17.77,17.77,91500.0,15.1968,15.2053,15.1882,15.1882,91500.0
2013-10-24 14:55:00,17.77,17.78,17.74,17.74,74200.0,15.1882,15.1968,15.1626,15.1626,74200.0
2013-10-24 15:00:00,17.74,17.75,17.73,17.73,159000.0,15.1626,15.1711,15.154,15.154,159000.0
2013-10-24 15:05:00,17.74,17.75,17.72,17.74,306200.0,15.1626,15.1711,15.1455,15.1626,306200.0
2013-10-24 15:10:00,17.74,17.75,17.71,17.75,205700.0,15.1626,15.1711,15.1369,15.1711,205700.0
2013-10-24 15:15:00,17.75,17.76,17.74,17.76,56500.0,15.1711,15.1797,15.1626,15.1797,56500.0
2013-10-24 15:20:00,17.76,17.79,17.76,17.79,210600.0,15.1797,15.2053,15.1797,15.2053,210600.0
2013-10-24 15:25:00,17.79,17.81,17.78,17.8,142300.0,15.2053,15.2224,15.1968,15.2139,142300.0
2013-10-24 15:30:00,17.81,17.81,17.78,17.78,225000.0,15.2224,15.2224,15.1968,15.1968,225000.0
2013-10-24 15:35:00,17.78,17.81,17.78,17.8,166100.0,15.1968,15.2224,15.1968,15.2139,166100.0
2013-10-24 15:40:00,17.8,17.84,17.79,17.83,264200.0,15.2139,15.2481,15.2053,15.2395,264200.0
2013-10-24 15:45:00,17.84,17.84,17.81,17.82,449800.0,15.2481,15.2481,15.2224,15.231,449800.0
2013-10-24 15:50:00,17.83,17.84,17.82,17.83,268500.0,15.2395,15.2481,15.231,15.2395,268500.0
2013-10-24 15:55:00,17.82,17.85,17.81,17.81,823200.0,15.231,15.2566,15.2224,15.2224,823200.0
2013-10-25 09:30:00,17.74,17.77,17.6,17.66,463800.0,15.1626,15.1882,15.0429,15.0942,463800.0
2013-10-25 09:35:00,17.66,17.69,17.63,17.68,176100.0,15.0942,15.1199,15.0686,15.1113,176100.0
2013-10-25 09:40:00,17.69,17.71,17.65,17.67,184900.0,15.1199,15.1369,15.0857,15.1028,184900.0
2013-10-25 09:45:00,17.68,17.71,17.64,17.66,294100.0,15.1113,15.1369,15.0771,15.0942,294100.0
2013-10-25 09:50:00,17.66,17.66,17.61,17.62,253100.0,15.0942,15.0942,15.0515,15.06,253100.0
2013-10-25 09:55:00,17.61,17.62,17.57,17.6,134400.0,15.0515,15.06,15.0173,15.0429,134400.0
2013-10-25 10:00:00,17.6,17.63,17.58,17.62,145900.0,15.0429,15.0686,15.0258,15.06,145900.0
2013-10-25 10:05:00,17.62,17.68,17.61,17.65,178500.0,15.06,15.1113,15.0515,15.0857,178500.0
2013-10-25 10:10:00,17.64,17.66,17.62,17.63,214600.0,15.0771,15.0942,15.06,15.0686,214600.0
2013-10-25 10:15:00,17.63,17.68,17.62,17.65,110000.0,15.0686,15.1113,15.06,15.0857,110000.0
2013-10-25 10:20:00,17.66,17.66,17.6,17.61,58900.0,15.0942,15.0942,15.0429,15.0515,58900.0
2013-10-25 10:25:00,17.6,17.62,17.6,17.61,57500.0,15.0429,15.06,15.0429,15.0515,57500.0
2013-10-25 10:30:00,17.61,17.61,17.57,17.58,88000.0,15.0515,15.0515,15.0173,15.0258,88000.0
2013-10-25 10:35:00,17.57,17.6,17.57,17.58,61700.0,15.0173,15.0429,15.0173,15.0258,61700.0
2013-10-25 10:40:00,17.59,17.59,17.57,17.59,65000.0,15.0344,15.0344,15.0173,15.0344,65000.0
2013-10-25 10:45:00,17.59,17.61,17.57,17.59,48800.0,15.0344,15.0515,15.0173,15.0344,48800.0
2013-10-25 10:50:00,17.6,17.61,17.59,17.6,27600.0,15.0429,15.0515,15.0344,15.0429,27600.0
2013-10-25 10:55:00,17.59,17.6,17.58,17.59,58400.0,15.0344,15.0429,15.0258,15.0344,58400.0
2013-10-25 11:00:00,17.6,17.62,17.59,17.61,102400.0,15.0429,15.06,15.0344,15.0515,102400.0
2013-10-25 11:05:00,17.61,17.63,17.6,17.61,73600.0,15.0515,15.0686,15.0429,15.0515,73600.0
2013-10-25 11:10:00,17.6,17.62,17.6,17.61,59300.0,15.0429,15.06,15.0429,15.0515,59300.0
2013-10-25 11:15:00,17.62,17.62,17.58,17.58,344300.0,15.06,15.06,15.0258,15.0258,344300.0
2013-10-25 11:20:00,17.59,17.6,17.58,17.58,57600.0,15.0344,15.0429,15.0258,15.0258,57600.0
2013-10-25 11:25:00,17.59,17.61,17.58,17.61,67400.0,15.0344,15.0515,15.0258,15.0515,67400.0
2013-10-25 11:30:00,17.61,17.63,17.61,17.63,26400.0,15.0515,15.0686,15.0515,15.0686,26400.0
2013-10-25 11:35:00,17.63,17.63,17.61,17.62,97200.0,15.0686,15.0686,15.0515,15.06,97200.0
2013-10-25 11:40:00,17.62,17.64,17.62,17.63,66000.0,15.06,15.0771,15.06,15.0686,66000.0
2013-10-25 11:45:00,17.63,17.63,17.59,17.6,85100.0,15.0686,15.0686,15.0344,15.0429,85100.0
2013-10-25 11:50:00,17.59,17.59,17.55,17.56,214100.0,15.0344,15.0344,15.0002,15.0087,214100.0
2013-10-25 11:55:00,17.57,17.6,17.56,17.59,102200.0,15.0173,15.0429,15.0087,15.0344,102200.0
2013-10-25 12:00:00,17.6,17.61,17.59,17.6,121400.0,15.0429,15.0515,15.0344,15.0429,121400.0
2013-10-25 12:05:00,17.6,17.62,17.59,17.62,43300.0,15.0429,15.06,15.0344,15.06,43300.0
2013-10-25 12:10:00,17.62,17.62,17.59,17.61,63000.0,15.06,15.06,15.0344,15.0515,63000.0
2013-10-25 12:15:00,17.62,17.62,17.6,17.6,52200.0,15.06,15.06,15.0429,15.0429,52200.0
2013-10-25 12:20:00,17.61,17.64,17.6,17.64,26800.0,15.0515,15.0771,15.0429,15.0771,26800.0
2013-10-25 12:25:00,17.64,17.64,17.61,17.62,48300.0,15.0771,15.0771,15.0515,15.06,48300.0
2013-10-25 12:30:00,17.61,17.62,17.61,17.62,13700.0,15.0515,15.06,15.0515,15.06,13700.0
2013-10-25 12:35:00,17.61,17.64,17.61,17.64,38200.0,15.0515,15.0771,15.0515,15.0771,38200.0
2013-10-25 12:40:00,17.64,17.67,17.64,17.66,24100.0,15.0771,15.1028,15.0771,15.0942,24100.0
2013-10-25 12:45:00,17.67,17.68,17.66,17.68,97900.0,15.1028,15.1113,15.0942,15.1113,97900.0
2013-10-25 12:50:00,17.68,17.71,17.67,17.71,139000.0,15.1113,15.1369,15.1028,15.1369,139000.0
2013-10-25 12:55:00,17.71,17.72,17.71,17.71,13900.0,15.1369,15.1455,15.1369,15.1369,13900.0
2013-10-25 13:00:00,17.72,17.73,17.7,17.71,161300.0,15.1455,15.154,15.1284,15.1369,161300.0
2013-10-25 13:05:00,17.71,17.71,17.69,17.7,39100.0,15.1369,15.1369,15.1199,15.1284,39100.0
2013-10-25 13:10:00,17.69,17.71,17.69,17.71,77900.0,15.1199,15.1369,15.1199,15.1369,77900.0
2013-10-25 13:15:00,17.71,17.73,17.7,17.71,89100.0,15.1369,15.154,15.1284,15.1369,89100.0
2013-10-25 13:20:00,17.71,17.72,17.69,17.69,82500.0,15.1369,15.1455,15.1199,15.1199,82500.0
2013-10-25 13:25:00,17.69,17.71,17.69,17.69,26900.0,15.1199,15.1369,15.1199,15.1199,26900.0
2013-10-25 13:30:00,17.69,17.69,17.67,17.67,101900.0,15.1199,15.1199,15.1028,15.1028,101900.0
2013-10-25 13:35:00,17.68,17.69,17.67,17.69,37300.0,15.1113,15.1199,15.1028,15.1199,37300.0
2013-10-25 13:40:00,17.69,17.7,17.67,17.68,34300.0,15.1199,15.1284,15.1028,15.1113,34300.0
2013-10-25 13:45:00,17.68,17.69,17.67,17.67,26900.0,15.1113,15.1199,15.1028,15.1028,26900.0
2013-10-25 13:50:00,17.67,17.68,17.66,17.66,24000.0,15.1028,15.1113,15.0942,15.0942,24000.0
2013-10-25 13:55:00,17.66,17.68,17.66,17.68,28300.0,15.0942,15.1113,15.0942,15.1113,28300.0
2013-10-25 14:00:00,17.68,17.69,17.67,17.69,45500.0,15.1113,15.1199,15.1028,15.1199,45500.0
2013-10-25 14:05:00,17.69,17.73,17.68,17.71,55800.0,15.1199,15.154,15.1113,15.1369,55800.0
2013-10-25 14:10:00,17.71,17.71,17.7,17.71,25200.0,15.1369,15.1369,15.1284,15.1369,25200.0
2013-10-25 14:15:00,17.7,17.71,17.69,17.7,50400.0,15.1284,15.1369,15.1199,15.1284,50400.0
2013-10-25 14:20:00,17.7,17.71,17.69,17.7,66600.0,15.1284,15.1369,15.1199,15.1284,66600.0
2013-10-25 14:25:00,17.7,17.71,17.69,17.7,43800.0,15.1284,15.1369,15.1199,15.1284,43800.0
2013-10-25 14:30:00,17.69,17.7,17.68,17.68,77100.0,15.1199,15.1284,15.1113,15.1113,77100.0
2013-10-25 14:35:00,17.68,17.68,17.67,17.67,152100.0,15.1113,15.1113,15.1028,15.1028,152100.0
2013-10-25 14:40:00,17.67,17.69,17.67,17.69,51700.0,15.1028,15.1199,15.1028,15.1199,51700.0
2013-10-25 14:45:00,17.69,17.69,17.67,17.68,50300.0,15.1199,15.1199,15.1028,15.1113,50300.0
2013-10-25 14:50:00,17.68,17.68,17.67,17.68,29500.0,15.1113,15.1113,15.1028,15.1113,29500.0
2013-10-25 14:55:00,17.68,17.68,17.67,17.68,22000.0,15.1113,15.1113,15.1028,15.1113,22000.0
2013-10-25 15:00:00,17.68,17.68,17.65,17.65,153600.0,15.1113,15.1113,15.0857,15.0857,153600.0
2013-10-25 15:05:00,17.66,17.66,17.65,17.65,23300.0,15.0942,15.0942,15.0857,15.0857,23300.0
2013-10-25 15:10:00,17.65,17.67,17.65,17.67,127900.0,15.0857,15.1028,15.0857,15.1028,127900.0
2013-10-25 15:15:00,17.67,17.68,17.66,17.68,43600.0,15.1028,15.1113,15.0942,15.1113,43600.0
2013-10-25 15:20:00,17.68,17.68,17.66,17.66,64100.0,15.1113,15.1113,15.0942,15.0942,64100.0
2013-10-25 15:25:00,17.67,17.67,17.66,17.66,18100.0,15.1028,15.1028,15.0942,15.0942,18100.0
2013-10-25 15:30:00,17.66,17.68,17.66,17.68,83100.0,15.0942,15.1113,15.0942,15.1113,83100.0
2013-10-25 15:35:00,17.68,17.68,17.66,17.66,44500.0,15.1113,15.1113,15.0942,15.0942,44500.0
2013-10-25 15:40:00,17.66,17.67,17.66,17.66,73500.0,15.0942,15.1028,15.0942,15.0942,73500.0
2013-10-25 15:45:00,17.67,17.7,17.66,17.7,194000.0,15.1028,15.1284,15.0942,15.1284,194000.0
2013-10-25 15:50:00,17.7,17.7,17.68,17.68,129300.0,15.1284,15.1284,15.1113,15.1113,129300.0
2013-10-25 15:55:00,17.68,17.72,17.68,17.71,597600.0,15.1113,15.1455,15.1113,15.1369,597600.0
2013-10-28 09:30:00,17.67,17.78,17.67,17.77,113500.0,15.1028,15.1968,15.1028,15.1882,113500.0
2013-10-28 09:35:00,17.78,17.8,17.73,17.77,113900.0,15.1968,15.2139,15.154,15.1882,113900.0
2013-10-28 09:40:00,17.76,17.78,17.72,17.76,126900.0,15.1797,15.1968,15.1455,15.1797,126900.0
2013-10-28 09:45:00,17.77,17.79,17.76,17.76,260800.0,15.1882,15.2053,15.1797,15.1797,260800.0
2013-10-28 09:50:00,17.77,17.77,17.72,17.73,299000.0,15.1882,15.1882,15.1455,15.154,299000.0
2013-10-28 09:55:00,17.74,17.8,17.74,17.75,96000.0,15.1626,15.2139,15.1626,15.1711,96000.0
2013-10-28 10:00:00,17.75,17.81,17.75,17.8,93700.0,15.1711,15.2224,15.1711,15.2139,93700.0
2013-10-28 10:05:00,17.8,17.8,17.76,17.79,100100.0,15.2139,15.2139,15.1797,15.2053,100100.0
2013-10-28 10:10:00,17.79,17.81,17.78,17.78,85800.0,15.2053,15.2224,15.1968,15.1968,85800.0
2013-10-28 10:15:00,17.79,17.8,17.77,17.77,458300.0,15.2053,15.2139,15.1882,15.1882,458300.0
2013-10-28 10:20:00,17.78,17.78,17.76,17.77,56100.0,15.1968,15.1968,15.1797,15.1882,56100.0
2013-10-28 10:25:00,17.77,17.79,17.76,17.77,59000.0,15.1882,15.2053,15.1797,15.1882,59000.0
2013-10-28 10:30:00,17.77,17.77,17.71,17.72,114500.0,15.1882,15.1882,15.1369,15.1455,114500.0
2013-10-28 10:35:00,17.73,17.75,17.72,17.74,35400.0,15.154,15.1711,15.1455,15.1626,35400.0
2013-10-28 10:40:00,17.75,17.76,17.73,17.73,74400.0,15.1711,15.1797,15.154,15.154,74400.0
2013-10-28 10:45:00,17.73,17.76,17.72,17.73,87900.0,15.154,15.1797,15.1455,15.154,87900.0
2013-10-28 10:50:00,17.73,17.73,17.68,17.69,77700.0,15.154,15.154,15.1113,15.1199,77700.0
2013-10-28 10:55:00,17.68,17.71,17.67,17.69,166500.0,15.1113,15.1369,15.1028,15.1199,166500.0
2013-10-28 11:00:00,17.69,17.71,17.68,17.71,89400.0,15.1199,15.1369,15.1113,15.1369,89400.0
2013-10-28 11:05:00,17.71,17.72,17.71,17.71,57900.0,15.1369,15.1455,15.1369,15.1369,57900.0
2013-10-28 11:10:00,17.71,17.72,17.71,17.71,33300.0,15.1369,15.1455,15.1369,15.1369,33300.0
2013-10-28 11:15:00,17.7,17.72,17.7,17.72,20300.0,15.1284,15.1455,15.1284,15.1455,20300.0
2013-10-28 11:20:00,17.72,17.73,17.71,17.71,29700.0,15.1455,15.154,15.1369,15.1369,29700.0
2013-10-28 11:25:00,17.71,17.73,17.71,17.72,31800.0,15.1369,15.154,15.1369,15.1455,31800.0
2013-10-28 11:30:00,17.73,17.73,17.7,17.73,40000.0,15.154,15.154,15.1284,15.154,40000.0
2013-10-28 11:35:00,17.73,17.76,17.71,17.75,51800.0,15.154,15.1797,15.1369,15.1711,51800.0
2013-10-28 11:40:00,17.76,17.76,17.75,17.76,13200.0,15.1797,15.1797,15.1711,15.1797,13200.0
2013-10-28 11:45:00,17.76,17.77,17.75,17.76,43500.0,15.1797,15.1882,15.1711,15.1797,43500.0
2013-10-28 11:50:00,17.76,17.77,17.75,17.77,42400.0,15.1797,15.1882,15.1711,15.1882,42400.0
2013-10-28 11:55:00,17.77,17.78,17.75,17.76,60600.0,15.1882,15.1968,15.1711,15.1797,60600.0
2013-10-28 12:00:00,17.77,17.77,17.75,17.75,36000.0,15.1882,15.1882,15.1711,15.1711,36000.0
2013-10-28 12:05:00,17.76,17.76,17.74,17.75,20700.0,15.1797,15.1797,15.1626,15.1711,20700.0
2013-10-28 12:10:00,17.75,17.78,17.75,17.78,43000.0,15.1711,15.1968,15.1711,15.1968,43000.0
2013-10-28 12:15:00,17.78,17.78,17.77,17.78,16000.0,15.1968,15.1968,15.1882,15.1968,16000.0
2013-10-28 12:20:00,17.77,17.78,17.76,17.76,26900.0,15.1882,15.1968,15.1797,15.1797,26900.0
2013-10-28 12:25:00,17.76,17.78,17.76,17.76,33100.0,15.1797,15.1968,15.1797,15.1797,33100.0
2013-10-28 12:30:00,17.77,17.77,17.75,17.76,26100.0,15.1882,15.1882,15.1711,15.1797,26100.0
2013-10-28 12:35:00,17.76,17.77,17.75,17.76,13700.0,15.1797,15.1882,15.1711,15.1797,13700.0
2013-10-28 12:40:00,17.76,17.78,17.76,17.77,16400.0,15.1797,15.1968,15.1797,15.1882,16400.0
2013-10-28 12:45:00,17.78,17.79,17.77,17.77,72800.0,15.1968,15.2053,15.1882,15.1882,72800.0
2013-10-28 12:50:00,17.77,17.78,17.76,17.76,64400.0,15.1882,15.1968,15.1797,15.1797,64400.0
2013-10-28 12:55:00,17.77,17.77,17.75,17.76,10300.0,15.1882,15.1882,15.1711,15.1797,10300.0
2013-10-28 13:00:00,17.76,17.77,17.76,17.77,15000.0,15.1797,15.1882,15.1797,15.1882,15000.0
2013-10-28 13:05:00,17.77,17.77,17.76,17.77,5300.0,15.1882,15.1882,15.1797,15.1882,5300.0
2013-10-28 13:10:00,17.77,17.78,17.77,17.77,16200.0,15.1882,15.1968,15.1882,15.1882,16200.0
2013-10-28 13:15:00,17.77,17.78,17.76,17.76,45700.0,15.1882,15.1968,15.1797,15.1797,45700.0
2013-10-28 13:20:00,17.76,17.77,17.76,17.76,6400.0,15.1797,15.1882,15.1797,15.1797,6400.0
2013-10-28 13:25:00,17.77,17.77,17.75,17.76,18000.0,15.1882,15.1882,15.1711,15.1797,18000.0
2013-10-28 13:30:00,17.75,17.76,17.75,17.75,6400.0,15.1711,15.1797,15.1711,15.1711,6400.0
2013-10-28 13:35:00,17.75,17.76,17.75,17.76,22900.0,15.1711,15.1797,15.1711,15.1797,22900.0
2013-10-28 13:40:00,17.75,17.77,17.75,17.77,20200.0,15.1711,15.1882,15.1711,15.1882,20200.0
2013-10-28 13:45:00,17.77,17.77,17.75,17.75,22900.0,15.1882,15.1882,15.1711,15.1711,22900.0
2013-10-28 13:50:00,17.76,17.76,17.75,17.75,18200.0,15.1797,15.1797,15.1711,15.1711,18200.0
2013-10-28 13:55:00,17.76,17.76,17.74,17.75,15800.0,15.1797,15.1797,15.1626,15.1711,15800.0
2013-10-28 14:00:00,17.75,17.76,17.74,17.75,34800.0,15.1711,15.1797,15.1626,15.1711,34800.0
2013-10-28 14:05:00,17.75,17.76,17.74,17.75,102900.0,15.1711,15.1797,15.1626,15.1711,102900.0
2013-10-28 14:10:00,17.75,17.76,17.74,17.74,41800.0,15.1711,15.1797,15.1626,15.1626,41800.0
2013-10-28 14:15:00,17.74,17.75,17.74,17.75,22400.0,15.1626,15.1711,15.1626,15.1711,22400.0
2013-10-28 14:20:00,17.75,17.76,17.73,17.76,77500.0,15.1711,15.1797,15.154,15.1797,77500.0
2013-10-28 14:25:00,17.76,17.77,17.75,17.75,37800.0,15.1797,15.1882,15.1711,15.1711,37800.0
2013-10-28 14:30:00,17.76,17.76,17.75,17.75,8200.0,15.1797,15.1797,15.1711,15.1711,8200.0
2013-10-28 14:35:00,17.76,17.76,17.74,17.76,56300.0,15.1797,15.1797,15.1626,15.1797,56300.0
2013-10-28 14:40:00,17.76,17.76,17.74,17.76,54200.0,15.1797,15.1797,15.1626,15.1797,54200.0
2013-10-28 14:45:00,17.75,17.76,17.74,17.74,42200.0,15.1711,15.1797,15.1626,15.1626,42200.0
2013-10-28 14:50:00,17.74,17.75,17.74,17.74,8100.0,15.1626,15.1711,15.1626,15.1626,8100.0
2013-10-28 14:55:00,17.75,17.76,17.74,17.76,35500.0,15.1711,15.1797,15.1626,15.1797,35500.0
2013-10-28 15:00:00,17.75,17.76,17.74,17.74,59000.0,15.1711,15.1797,15.1626,15.1626,59000.0
2013-10-28 15:05:00,17.74,17.75,17.72,17.73,90900.0,15.1626,15.1711,15.1455,15.154,90900.0
2013-10-28 15:10:00,17.72,17.73,17.72,17.72,43800.0,15.1455,15.154,15.1455,15.1455,43800.0
2013-10-28 15:15:00,17.72,17.73,17.71,17.71,195900.0,15.1455,15.154,15.1369,15.1369,195900.0
2013-10-28 15:20:00,17.71,17.72,17.7,17.7,103500.0,15.1369,15.1455,15.1284,15.1284,103500.0
2013-10-28 15:25:00,17.7,17.7,17.69,17.69,31700.0,15.1284,15.1284,15.1199,15.1199,31700.0
2013-10-28 15:30:00,17.7,17.72,17.69,17.71,156300.0,15.1284,15.1455,15.1199,15.1369,156300.0
2013-10-28 15:35:00,17.71,17.71,17.69,17.7,175500.0,15.1369,15.1369,15.1199,15.1284,175500.0
2013-10-28 15:40:00,17.69,17.7,17.69,17.69,91400.0,15.1199,15.1284,15.1199,15.1199,91400.0
2013-10-28 15:45:00,17.69,17.71,17.68,17.69,214700.0,15.1199,15.1369,15.1113,15.1199,214700.0
2013-10-28 15:50:00,17.7,17.72,17.69,17.71,466600.0,15.1284,15.1455,15.1199,15.1369,466600.0
2013-10-28 15:55:00,17.71,17.74,17.7,17.73,444100.0,15.1369,15.1626,15.1284,15.154,444100.0
2013-10-29 09:30:00,17.85,17.9,17.76,17.83,452200.0,15.2566,15.2993,15.1797,15.2395,452200.0
2013-10-29 09:35:00,17.83,17.91,17.83,17.89,122600.0,15.2395,15.3079,15.2395,15.2908,122600.0
2013-10-29 09:40:00,17.88,17.98,17.87,17.96,115800.0,15.2822,15.3677,15.2737,15.3506,115800.0
2013-10-29 09:45:00,17.97,17.98,17.94,17.96,190900.0,15.3592,15.3677,15.3335,15.3506,190900.0
2013-10-29 09:50:00,17.96,17.98,17.91,17.98,229500.0,15.3506,15.3677,15.3079,15.3677,229500.0
2013-10-29 09:55:00,17.98,18.03,17.98,17.99,256600.0,15.3677,15.4105,15.3677,15.3763,256600.0
2013-10-29 10:00:00,17.98,18.03,17.96,18.03,246300.0,15.3677,15.4105,15.3506,15.4105,246300.0
2013-10-29 10:05:00,18.02,18.03,17.98,17.98,384000.0,15.4019,15.4105,15.3677,15.3677,384000.0
2013-10-29 10:10:00,17.98,18.0,17.94,17.96,252500.0,15.3677,15.3848,15.3335,15.3506,252500.0
2013-10-29 10:15:00,17.96,18.0,17.96,17.99,91600.0,15.3506,15.3848,15.3506,15.3763,91600.0
2013-10-29 10:20:00,17.98,18.0,17.93,17.94,328200.0,15.3677,15.3848,15.325,15.3335,328200.0
2013-10-29 10:25:00,17.95,17.96,17.94,17.95,107400.0,15.3421,15.3506,15.3335,15.3421,107400.0
2013-10-29 10:30:00,17.96,17.98,17.95,17.96,80100.0,15.3506,15.3677,15.3421,15.3506,80100.0
2013-10-29 10:35:00,17.95,17.98,17.94,17.94,79500.0,15.3421,15.3677,15.3335,15.3335,79500.0
2013-10-29 10:40:00,17.94,17.94,17.91,17.91,84600.0,15.3335,15.3335,15.3079,15.3079,84600.0
2013-10-29 10:45:00,17.91,17.96,17.91,17.96,111800.0,15.3079,15.3506,15.3079,15.3506,111800.0
2013-10-29 10:50:00,17.96,17.97,17.95,17.97,47300.0,15.3506,15.3592,15.3421,15.3592,47300.0
2013-10-29 10:55:00,17.96,18.0,17.96,17.98,181900.0,15.3506,15.3848,15.3506,15.3677,181900.0
2013-10-29 11:00:00,17.98,18.0,17.98,17.99,67400.0,15.3677,15.3848,15.3677,15.3763,67400.0
2013-10-29 11:05:00,18.0,18.0,17.99,18.0,133100.0,15.3848,15.3848,15.3763,15.3848,133100.0
2013-10-29 11:10:00,18.0,18.0,17.99,18.0,278200.0,15.3848,15.3848,15.3763,15.3848,278200.0
2013-10-29 11:15:00,18.0,18.01,17.99,18.01,42700.0,15.3848,15.3934,15.3763,15.3934,42700.0
2013-10-29 11:20:00,18.01,18.03,18.0,18.03,44800.0,15.3934,15.4105,15.3848,15.4105,44800.0
2013-10-29 11:25:00,18.03,18.06,18.03,18.06,102300.0,15.4105,15.4361,15.4105,15.4361,102300.0
2013-10-29 11:30:00,18.06,18.06,18.01,18.01,152800.0,15.4361,15.4361,15.3934,15.3934,152800.0
2013-10-29 11:35:00,18.02,18.02,18.0,18.01,124600.0,15.4019,15.4019,15.3848,15.3934,124600.0
2013-10-29 11:40:00,18.01,18.03,18.0,18.02,65100.0,15.3934,15.4105,15.3848,15.4019,65100.0
2013-10-29 11:45:00,18.02,18.03,18.02,18.02,31600.0,15.4019,15.4105,15.4019,15.4019,31600.0
2013-10-29 11:50:00,18.02,18.04,18.02,18.03,70000.0,15.4019,15.419,15.4019,15.4105,70000.0
2013-10-29 11:55:00,18.03,18.04,18.01,18.02,84100.0,15.4105,15.419,15.3934,15.4019,84100.0
2013-10-29 12:00:00,18.02,18.04,18.01,18.04,44800.0,15.4019,15.419,15.3934,15.419,44800.0
2013-10-29 12:05:00,18.04,18.05,18.03,18.04,61100.0,15.419,15.4275,15.4105,15.419,61100.0
2013-10-29 12:10:00,18.04,18.05,18.03,18.04,35200.0,15.419,15.4275,15.4105,15.419,35200.0
2013-10-29 12:15:00,18.04,18.05,18.03,18.04,59400.0,15.419,15.4275,15.4105,15.419,59400.0
2013-10-29 12:20:00,18.05,18.06,18.04,18.05,43200.0,15.4275,15.4361,15.419,15.4275,43200.0
2013-10-29 12:25:00,18.05,18.08,18.05,18.08,87300.0,15.4275,15.4532,15.4275,15.4532,87300.0
2013-10-29 12:30:00,18.08,18.09,18.07,18.09,118100.0,15.4532,15.4617,15.4446,15.4617,118100.0
2013-10-29 12:35:00,18.08,18.09,18.07,18.09,108500.0,15.4532,15.4617,15.4446,15.4617,108500.0
2013-10-29 12:40:00,18.09,18.09,18.08,18.09,17300.0,15.4617,15.4617,15.4532,15.4617,17300.0
2013-10-29 12:45:00,18.08,18.1,18.08,18.09,26400.0,15.4532,15.4703,15.4532,15.4617,26400.0
2013-10-29 12:50:00,18.09,18.1,18.07,18.08,216400.0,15.4617,15.4703,15.4446,15.4532,216400.0
2013-10-29 12:55:00,18.09,18.1,18.08,18.08,52400.0,15.4617,15.4703,15.4532,15.4532,52400.0
2013-10-29 13:00:00,18.08,18.1,18.08,18.1,53400.0,15.4532,15.4703,15.4532,15.4703,53400.0
2013-10-29 13:05:00,18.1,18.1,18.09,18.1,75100.0,15.4703,15.4703,15.4617,15.4703,75100.0
2013-10-29 13:10:00,18.1,18.12,18.08,18.12,183700.0,15.4703,15.4874,15.4532,15.4874,183700.0
2013-10-29 13:15:00,18.12,18.14,18.11,18.12,135500.0,15.4874,15.5045,15.4788,15.4874,135500.0
2013-10-29 13:20:00,18.13,18.13,18.1,18.1,55600.0,15.4959,15.4959,15.4703,15.4703,55600.0
2013-10-29 13:25:00,18.1,18.12,18.1,18.11,37700.0,15.4703,15.4874,15.4703,15.4788,37700.0
2013-10-29 13:30:00,18.11,18.12,18.1,18.1,55500.0,15.4788,15.4874,15.4703,15.4703,55500.0
2013-10-29 13:35:00,18.1,18.11,18.1,18.1,68900.0,15.4703,15.4788,15.4703,15.4703,68900.0
2013-10-29 13:40:00,18.1,18.11,18.1,18.11,43800.0,15.4703,15.4788,15.4703,15.4788,43800.0
2013-10-29 13:45:00,18.1,18.12,18.1,18.11,52600.0,15.4703,15.4874,15.4703,15.4788,52600.0
2013-10-29 13:50:00,18.11,18.12,18.11,18.11,16400.0,15.4788,15.4874,15.4788,15.4788,16400.0
2013-10-29 13:55:00,18.11,18.12,18.11,18.11,76200.0,15.4788,15.4874,15.4788,15.4788,76200.0
2013-10-29 14:00:00,18.11,18.12,18.1,18.1,148000.0,15.4788,15.4874,15.4703,15.4703,148000.0
2013-10-29 14:05:00,18.11,18.12,18.1,18.11,56200.0,15.4788,15.4874,15.4703,15.4788,56200.0
2013-10-29 14:10:00,18.11,18.12,18.11,18.11,23400.0,15.4788,15.4874,15.4788,15.4788,23400.0
2013-10-29 14:15:00,18.11,18.12,18.1,18.1,31700.0,15.4788,15.4874,15.4703,15.4703,31700.0
2013-10-29 14:20:00,18.1,18.12,18.1,18.1,128900.0,15.4703,15.4874,15.4703,15.4703,128900.0
2013-10-29 14:25:00,18.1,18.13,18.1,18.12,209100.0,15.4703,15.4959,15.4703,15.4874,209100.0
2013-10-29 14:30:00,18.11,18.12,18.11,18.11,21000.0,15.4788,15.4874,15.4788,15.4788,21000.0
2013-10-29 14:35:00,18.11,18.12,18.11,18.11,44300.0,15.4788,15.4874,15.4788,15.4788,44300.0
2013-10-29 14:40:00,18.11,18.12,18.11,18.12,72800.0,15.4788,15.4874,15.4788,15.4874,72800.0
2013-10-29 14:45:00,18.12,18.13,18.11,18.12,204500.0,15.4874,15.4959,15.4788,15.4874,204500.0
2013-10-29 14:50:00,18.12,18.13,18.11,18.11,151600.0,15.4874,15.4959,15.4788,15.4788,151600.0
2013-10-29 14:55:00,18.11,18.11,18.1,18.1,97200.0,15.4788,15.4788,15.4703,15.4703,97200.0
2013-10-29 15:00:00,18.1,18.1,18.09,18.09,103900.0,15.4703,15.4703,15.4617,15.4617,103900.0
2013-10-29 15:05:00,18.09,18.1,18.08,18.08,48000.0,15.4617,15.4703,15.4532,15.4532,48000.0
2013-10-29 15:10:00,18.08,18.1,18.07,18.08,150000.0,15.4532,15.4703,15.4446,15.4532,150000.0
2013-10-29 15:15:00,18.08,18.11,18.08,18.1,244200.0,15.4532,15.4788,15.4532,15.4703,244200.0
2013-10-29 15:20:00,18.1,18.11,18.08,18.09,150800.0,15.4703,15.4788,15.4532,15.4617,150800.0
2013-10-29 15:25:00,18.09,18.09,18.06,18.08,496900.0,15.4617,15.4617,15.4361,15.4532,496900.0
2013-10-29 15:30:00,18.08,18.08,18.03,18.04,265900.0,15.4532,15.4532,15.4105,15.419,265900.0
2013-10-29 15:35:00,18.05,18.08,18.04,18.06,175600.0,15.4275,15.4532,15.419,15.4361,175600.0
2013-10-29 15:40:00,18.06,18.06,18.04,18.06,164500.0,15.4361,15.4361,15.419,15.4361,164500.0
2013-10-29 15:45:00,18.06,18.07,18.02,18.02,242600.0,15.4361,15.4446,15.4019,15.4019,242600.0
2013-10-29 15:50:00,18.02,18.02,17.99,18.01,523000.0,15.4019,15.4019,15.3763,15.3934,523000.0
2013-10-29 15:55:00,18.0,18.01,18.0,18.0,587600.0,15.3848,15.3934,15.3848,15.3848,587600.0
2013-10-30 09:30:00,18.02,18.09,18.01,18.07,181600.0,15.4019,15.4617,15.3934,15.4446,181600.0
2013-10-30 09:35:00,18.06,18.07,17.96,17.97,200400.0,15.4361,15.4446,15.3506,15.3592,200400.0
2013-10-30 09:40:00,17.97,17.97,17.9,17.93,104600.0,15.3592,15.3592,15.2993,15.325,104600.0
2013-10-30 09:45:00,17.94,17.96,17.91,17.94,131400.0,15.3335,15.3506,15.3079,15.3335,131400.0
2013-10-30 09:50:00,17.94,17.96,17.92,17.95,434500.0,15.3335,15.3506,15.3164,15.3421,434500.0
2013-10-30 09:55:00,17.95,17.99,17.95,17.98,71300.0,15.3421,15.3763,15.3421,15.3677,71300.0
2013-10-30 10:00:00,17.98,18.01,17.97,18.0,129100.0,15.3677,15.3934,15.3592,15.3848,129100.0
2013-10-30 10:05:00,18.0,18.02,17.98,18.0,198300.0,15.3848,15.4019,15.3677,15.3848,198300.0
2013-10-30 10:10:00,18.0,18.02,17.98,17.99,168600.0,15.3848,15.4019,15.3677,15.3763,168600.0
2013-10-30 10:15:00,17.99,17.99,17.97,17.99,39900.0,15.3763,15.3763,15.3592,15.3763,39900.0
2013-10-30 10:20:00,17.98,17.98,17.95,17.97,43300.0,15.3677,15.3677,15.3421,15.3592,43300.0
2013-10-30 10:25:00,17.97,17.98,17.94,17.96,70600.0,15.3592,15.3677,15.3335,15.3506,70600.0
2013-10-30 10:30:00,17.96,17.96,17.94,17.95,34300.0,15.3506,15.3506,15.3335,15.3421,34300.0
2013-10-30 10:35:00,17.96,17.97,17.95,17.96,37400.0,15.3506,15.3592,15.3421,15.3506,37400.0
2013-10-30 10:40:00,17.95,17.97,17.95,17.96,36200.0,15.3421,15.3592,15.3421,15.3506,36200.0
2013-10-30 10:45:00,17.96,17.97,17.93,17.93,21700.0,15.3506,15.3592,15.325,15.325,21700.0
2013-10-30 10:50:00,17.93,17.94,17.9,17.92,56800.0,15.325,15.3335,15.2993,15.3164,56800.0
2013-10-30 10:55:00,17.91,17.92,17.9,17.92,50700.0,15.3079,15.3164,15.2993,15.3164,50700.0
2013-10-30 11:00:00,17.92,17.93,17.91,17.92,50900.0,15.3164,15.325,15.3079,15.3164,50900.0
2013-10-30 11:05:00,17.93,17.94,17.92,17.94,9600.0,15.325,15.3335,15.3164,15.3335,9600.0
2013-10-30 11:10:00,17.93,17.94,17.92,17.93,34400.0,15.325,15.3335,15.3164,15.325,34400.0
2013-10-30 11:15:00,17.93,17.93,17.91,17.91,11700.0,15.325,15.325,15.3079,15.3079,11700.0
2013-10-30 11:20:00,17.92,17.92,17.84,17.86,155000.0,15.3164,15.3164,15.2481,15.2652,155000.0
2013-10-30 11:25:00,17.87,17.89,17.86,17.86,81900.0,15.2737,15.2908,15.2652,15.2652,81900.0
2013-10-30 11:30:00,17.86,17.87,17.84,17.86,53700.0,15.2652,15.2737,15.2481,15.2652,53700.0
2013-10-30 11:35:00,17.86,17.86,17.82,17.83,73700.0,15.2652,15.2652,15.231,15.2395,73700.0
2013-10-30 11:40:00,17.82,17.86,17.81,17.85,102800.0,15.231,15.2652,15.2224,15.2566,102800.0
2013-10-30 11:45:00,17.85,17.85,17.81,17.82,51200.0,15.2566,15.2566,15.2224,15.231,51200.0
2013-10-30 11:50:00,17.82,17.82,17.8,17.8,52200.0,15.231,15.231,15.2139,15.2139,52200.0
2013-10-30 11:55:00,17.8,17.84,17.8,17.84,54200.0,15.2139,15.2481,15.2139,15.2481,54200.0
2013-10-30 12:00:00,17.83,17.85,17.82,17.85,52600.0,15.2395,15.2566,15.231,15.2566,52600.0
2013-10-30 12:05:00,17.85,17.85,17.8,17.8,61700.0,15.2566,15.2566,15.2139,15.2139,61700.0
2013-10-30 12:10:00,17.8,17.82,17.8,17.82,22200.0,15.2139,15.231,15.2139,15.231,22200.0
2013-10-30 12:15:00,17.82,17.82,17.79,17.8,43100.0,15.231,15.231,15.2053,15.2139,43100.0
2013-10-30 12:20:00,17.8,17.8,17.78,17.78,41100.0,15.2139,15.2139,15.1968,15.1968,41100.0
2013-10-30 12:25:00,17.79,17.79,17.77,17.78,40100.0,15.2053,15.2053,15.1882,15.1968,40100.0
2013-10-30 12:30:00,17.79,17.82,17.78,17.82,49800.0,15.2053,15.231,15.1968,15.231,49800.0
2013-10-30 12:35:00,17.82,17.83,17.8,17.81,49100.0,15.231,15.2395,15.2139,15.2224,49100.0
2013-10-30 12:40:00,17.8,17.83,17.8,17.83,27000.0,15.2139,15.2395,15.2139,15.2395,27000.0
2013-10-30 12:45:00,17.83,17.85,17.83,17.84,50100.0,15.2395,15.2566,15.2395,15.2481,50100.0
2013-10-30 12:50:00,17.84,17.85,17.83,17.85,28900.0,15.2481,15.2566,15.2395,15.2566,28900.0
2013-10-30 12:55:00,17.85,17.86,17.84,17.85,17300.0,15.2566,15.2652,15.2481,15.2566,17300.0
2013-10-30 13:00:00,17.86,17.86,17.84,17.85,21300.0,15.2652,15.2652,15.2481,15.2566,21300.0
2013-10-30 13:05:00,17.86,17.86,17.85,17.85,31700.0,15.2652,15.2652,15.2566,15.2566,31700.0
2013-10-30 13:10:00,17.86,17.87,17.85,17.86,19600.0,15.2652,15.2737,15.2566,15.2652,19600.0
2013-10-30 13:15:00,17.87,17.87,17.86,17.86,5600.0,15.2737,15.2737,15.2652,15.2652,5600.0
2013-10-30 13:20:00,17.87,17.87,17.83,17.83,66400.0,15.2737,15.2737,15.2395,15.2395,66400.0
2013-10-30 13:25:00,17.83,17.85,17.83,17.83,40100.0,15.2395,15.2566,15.2395,15.2395,40100.0
2013-10-30 13:30:00,17.84,17.85,17.83,17.85,44900.0,15.2481,15.2566,15.2395,15.2566,44900.0
2013-10-30 13:35:00,17.85,17.87,17.84,17.87,21500.0,15.2566,15.2737,15.2481,15.2737,21500.0
2013-10-30 13:40:00,17.87,17.87,17.86,17.87,14700.0,15.2737,15.2737,15.2652,15.2737,14700.0
2013-10-30 13:45:00,17.87,17.87,17.84,17.84,30700.0,15.2737,15.2737,15.2481,15.2481,30700.0
2013-10-30 13:50:00,17.84,17.85,17.84,17.85,13400.0,15.2481,15.2566,15.2481,15.2566,13400.0
2013-10-30 13:55:00,17.85,17.85,17.84,17.84,19100.0,15.2566,15.2566,15.2481,15.2481,19100.0
2013-10-30 14:00:00,17.85,17.9,17.82,17.86,142100.0,15.2566,15.2993,15.231,15.2652,142100.0
2013-10-30 14:05:00,17.86,17.91,17.82,17.83,67000.0,15.2652,15.3079,15.231,15.2395,67000.0
2013-10-30 14:10:00,17.83,17.87,17.82,17.86,98600.0,15.2395,15.2737,15.231,15.2652,98600.0
2013-10-30 14:15:00,17.86,17.86,17.77,17.79,153100.0,15.2652,15.2652,15.1882,15.2053,153100.0
2013-10-30 14:20:00,17.8,17.81,17.75,17.76,116000.0,15.2139,15.2224,15.1711,15.1797,116000.0
2013-10-30 14:25:00,17.76,17.79,17.74,17.79,94700.0,15.1797,15.2053,15.1626,15.2053,94700.0
2013-10-30 14:30:00,17.79,17.82,17.77,17.82,92300.0,15.2053,15.231,15.1882,15.231,92300.0
2013-10-30 14:35:00,17.81,17.82,17.8,17.8,82800.0,15.2224,15.231,15.2139,15.2139,82800.0
2013-10-30 14:40:00,17.8,17.83,17.78,17.78,82700.0,15.2139,15.2395,15.1968,15.1968,82700.0
2013-10-30 14:45:00,17.78,17.81,17.78,17.8,78900.0,15.1968,15.2224,15.1968,15.2139,78900.0
2013-10-30 14:50:00,17.8,17.8,17.77,17.79,48900.0,15.2139,15.2139,15.1882,15.2053,48900.0
2013-10-30 14:55:00,17.8,17.83,17.79,17.82,52100.0,15.2139,15.2395,15.2053,15.231,52100.0
2013-10-30 15:00:00,17.82,17.84,17.81,17.84,32500.0,15.231,15.2481,15.2224,15.2481,32500.0
2013-10-30 15:05:00,17.83,17.87,17.83,17.85,90100.0,15.2395,15.2737,15.2395,15.2566,90100.0
2013-10-30 15:10:00,17.85,17.86,17.83,17.84,63400.0,15.2566,15.2652,15.2395,15.2481,63400.0
2013-10-30 15:15:00,17.84,17.86,17.82,17.86,65400.0,15.2481,15.2652,15.231,15.2652,65400.0
2013-10-30 15:20:00,17.86,17.88,17.86,17.87,146100.0,15.2652,15.2822,15.2652,15.2737,146100.0
2013-10-30 15:25:00,17.87,17.88,17.86,17.88,58700.0,15.2737,15.2822,15.2652,15.2822,58700.0
2013-10-30 15:30:00,17.88,17.91,17.87,17.91,166900.0,15.2822,15.3079,15.2737,15.3079,166900.0
2013-10-30 15:35:00,17.91,17.91,17.89,17.91,70400.0,15.3079,15.3079,15.2908,15.3079,70400.0
2013-10-30 15:40:00,17.91,17.94,17.9,17.91,113200.0,15.3079,15.3335,15.2993,15.3079,113200.0
2013-10-30 15:45:00,17.91,17.92,17.88,17.89,86900.0,15.3079,15.3164,15.2822,15.2908,86900.0
2013-10-30 15:50:00,17.89,17.9,17.88,17.89,143100.0,15.2908,15.2993,15.2822,15.2908,143100.0
2013-10-30 15:55:00,17.89,17.9,17.86,17.88,290300.0,15.2908,15.2993,15.2652,15.2822,290300.0
2013-10-31 09:30:00,17.82,17.88,17.81,17.87,171900.0,15.231,15.2822,15.2224,15.2737,171900.0
2013-10-31 09:35:00,17.87,18.0,17.87,17.99,153100.0,15.2737,15.3848,15.2737,15.3763,153100.0
2013-10-31 09:40:00,18.0,18.0,17.93,17.99,153000.0,15.3848,15.3848,15.325,15.3763,153000.0
2013-10-31 09:45:00,17.99,18.0,17.91,17.93,260200.0,15.3763,15.3848,15.3079,15.325,260200.0
2013-10-31 09:50:00,17.93,17.95,17.9,17.93,202500.0,15.325,15.3421,15.2993,15.325,202500.0
2013-10-31 09:55:00,17.92,17.97,17.92,17.95,252400.0,15.3164,15.3592,15.3164,15.3421,252400.0
2013-10-31 10:00:00,17.95,17.99,17.92,17.99,182400.0,15.3421,15.3763,15.3164,15.3763,182400.0
2013-10-31 10:05:00,17.99,17.99,17.93,17.96,122200.0,15.3763,15.3763,15.325,15.3506,122200.0
2013-10-31 10:10:00,17.96,18.0,17.95,17.99,116700.0,15.3506,15.3848,15.3421,15.3763,116700.0
2013-10-31 10:15:00,18.0,18.0,17.97,17.98,143400.0,15.3848,15.3848,15.3592,15.3677,143400.0
2013-10-31 10:20:00,17.99,18.0,17.98,18.0,99200.0,15.3763,15.3848,15.3677,15.3848,99200.0
2013-10-31 10:25:00,18.0,18.03,18.0,18.03,398300.0,15.3848,15.4105,15.3848,15.4105,398300.0
2013-10-31 10:30:00,18.02,18.05,18.01,18.02,130600.0,15.4019,15.4275,15.3934,15.4019,130600.0
2013-10-31 10:35:00,18.01,18.02,17.97,17.98,220500.0,15.3934,15.4019,15.3592,15.3677,220500.0
2013-10-31 10:40:00,17.98,18.02,17.96,18.02,147900.0,15.3677,15.4019,15.3506,15.4019,147900.0
2013-10-31 10:45:00,18.02,18.02,17.99,17.99,54000.0,15.4019,15.4019,15.3763,15.3763,54000.0
2013-10-31 10:50:00,18.0,18.02,17.97,18.01,123900.0,15.3848,15.4019,15.3592,15.3934,123900.0
2013-10-31 10:55:00,18.01,18.01,17.99,17.99,69000.0,15.3934,15.3934,15.3763,15.3763,69000.0
2013-10-31 11:00:00,17.99,18.0,17.99,18.0,41300.0,15.3763,15.3848,15.3763,15.3848,41300.0
2013-10-31 11:05:00,18.0,18.0,17.97,17.98,84600.0,15.3848,15.3848,15.3592,15.3677,84600.0
2013-10-31 11:10:00,17.98,18.0,17.98,17.99,76100.0,15.3677,15.3848,15.3677,15.3763,76100.0
2013-10-31 11:15:00,17.98,18.0,17.98,17.98,53400.0,15.3677,15.3848,15.3677,15.3677,53400.0
2013-10-31 11:20:00,17.98,17.99,17.98,17.98,18100.0,15.3677,15.3763,15.3677,15.3677,18100.0
2013-10-31 11:25:00,17.98,18.0,17.98,18.0,61100.0,15.3677,15.3848,15.3677,15.3848,61100.0
2013-10-31 11:30:00,18.0,18.0,17.98,17.98,32400.0,15.3848,15.3848,15.3677,15.3677,32400.0
2013-10-31 11:35:00,17.98,18.02,17.98,18.01,103900.0,15.3677,15.4019,15.3677,15.3934,103900.0
2013-10-31 11:40:00,18.01,18.02,18.0,18.02,199600.0,15.3934,15.4019,15.3848,15.4019,199600.0
2013-10-31 11:45:00,18.02,18.03,18.0,18.02,201500.0,15.4019,15.4105,15.3848,15.4019,201500.0
2013-10-31 11:50:00,18.02,18.03,18.02,18.02,28600.0,15.4019,15.4105,15.4019,15.4019,28600.0
2013-10-31 11:55:00,18.02,18.02,18.0,18.0,23700.0,15.4019,15.4019,15.3848,15.3848,23700.0
2013-10-31 12:00:00,18.01,18.01,18.0,18.0,15400.0,15.3934,15.3934,15.3848,15.3848,15400.0
2013-10-31 12:05:00,18.01,18.02,18.0,18.0,65900.0,15.3934,15.4019,15.3848,15.3848,65900.0
2013-10-31 12:10:00,18.0,18.02,18.0,18.0,99000.0,15.3848,15.4019,15.3848,15.3848,99000.0
2013-10-31 12:15:00,18.0,18.02,17.99,18.01,66300.0,15.3848,15.4019,15.3763,15.3934,66300.0
2013-10-31 12:20:00,18.01,18.02,18.0,18.01,127400.0,15.3934,15.4019,15.3848,15.3934,127400.0
2013-10-31 12:25:00,18.02,18.02,18.01,18.01,55100.0,15.4019,15.4019,15.3934,15.3934,55100.0
2013-10-31 12:30:00,18.01,18.04,18.01,18.03,77400.0,15.3934,15.419,15.3934,15.4105,77400.0
2013-10-31 12:35:00,18.02,18.02,18.01,18.02,38400.0,15.4019,15.4019,15.3934,15.4019,38400.0
2013-10-31 12:40:00,18.01,18.03,18.01,18.02,32900.0,15.3934,15.4105,15.3934,15.4019,32900.0
2013-10-31 12:45:00,18.03,18.03,18.0,18.0,60500.0,15.4105,15.4105,15.3848,15.3848,60500.0
2013-10-31 12:50:00,18.01,18.01,18.0,18.01,27300.0,15.3934,15.3934,15.3848,15.3934,27300.0
2013-10-31 12:55:00,18.01,18.01,17.98,17.98,28800.0,15.3934,15.3934,15.3677,15.3677,28800.0
2013-10-31 13:00:00,17.99,17.99,17.96,17.98,175900.0,15.3763,15.3763,15.3506,15.3677,175900.0
2013-10-31 13:05:00,17.98,17.98,17.97,17.97,16400.0,15.3677,15.3677,15.3592,15.3592,16400.0
2013-10-31 13:10:00,17.98,17.99,17.97,17.97,120600.0,15.3677,15.3763,15.3592,15.3592,120600.0
2013-10-31 13:15:00,17.97,17.98,17.97,17.98,27000.0,15.3592,15.3677,15.3592,15.3677,27000.0
2013-10-31 13:20:00,17.98,17.98,17.97,17.98,27400.0,15.3677,15.3677,15.3592,15.3677,27400.0
2013-10-31 13:25:00,17.98,17.98,17.97,17.98,48400.0,15.3677,15.3677,15.3592,15.3677,48400.0
2013-10-31 13:30:00,17.97,17.98,17.97,17.97,17700.0,15.3592,15.3677,15.3592,15.3592,17700.0
2013-10-31 13:35:00,17.97,17.98,17.97,17.98,35200.0,15.3592,15.3677,15.3592,15.3677,35200.0
2013-10-31 13:40:00,17.97,17.98,17.95,17.96,134300.0,15.3592,15.3677,15.3421,15.3506,134300.0
2013-10-31 13:45:00,17.96,17.97,17.96,17.96,15700.0,15.3506,15.3592,15.3506,15.3506,15700.0
2013-10-31 13:50:00,17.96,17.97,17.96,17.96,86300.0,15.3506,15.3592,15.3506,15.3506,86300.0
2013-10-31 13:55:00,17.96,17.97,17.96,17.96,28400.0,15.3506,15.3592,15.3506,15.3506,28400.0
2013-10-31 14:00:00,17.96,17.97,17.96,17.96,61100.0,15.3506,15.3592,15.3506,15.3506,61100.0
2013-10-31 14:05:00,17.96,17.96,17.91,17.93,175100.0,15.3506,15.3506,15.3079,15.325,175100.0
2013-10-31 14:10:00,17.93,17.96,17.93,17.95,137500.0,15.325,15.3506,15.325,15.3421,137500.0
2013-10-31 14:15:00,17.96,17.98,17.96,17.98,139600.0,15.3506,15.3677,15.3506,15.3677,139600.0
2013-10-31 14:20:00,17.98,17.99,17.97,17.98,221600.0,15.3677,15.3763,15.3592,15.3677,221600.0
2013-10-31 14:25:00,17.98,17.99,17.97,17.98,110800.0,15.3677,15.3763,15.3592,15.3677,110800.0
2013-10-31 14:30:00,17.99,18.0,17.98,18.0,91400.0,15.3763,15.3848,15.3677,15.3848,91400.0
2013-10-31 14:35:00,17.99,18.0,17.98,17.99,60200.0,15.3763,15.3848,15.3677,15.3763,60200.0
2013-10-31 14:40:00,17.99,18.0,17.97,17.98,83500.0,15.3763,15.3848,15.3592,15.3677,83500.0
2013-10-31 14:45:00,17.97,17.98,17.96,17.97,40700.0,15.3592,15.3677,15.3506,15.3592,40700.0
2013-10-31 14:50:00,17.96,17.97,17.94,17.95,45200.0,15.3506,15.3592,15.3335,15.3421,45200.0
2013-10-31 14:55:00,17.94,17.95,17.93,17.93,58300.0,15.3335,15.3421,15.325,15.325,58300.0
2013-10-31 15:00:00,17.93,17.93,17.92,17.92,48200.0,15.325,15.325,15.3164,15.3164,48200.0
2013-10-31 15:05:00,17.92,17.94,17.91,17.94,182800.0,15.3164,15.3335,15.3079,15.3335,182800.0
2013-10-31 15:10:00,17.93,17.94,17.91,17.93,205000.0,15.325,15.3335,15.3079,15.325,205000.0
2013-10-31 15:15:00,17.92,17.94,17.92,17.93,57100.0,15.3164,15.3335,15.3164,15.325,57100.0
2013-10-31 15:20:00,17.94,17.95,17.92,17.93,67600.0,15.3335,15.3421,15.3164,15.325,67600.0
2013-10-31 15:25:00,17.92,17.93,17.89,17.89,38000.0,15.3164,15.325,15.2908,15.2908,38000.0
2013-10-31 15:30:00,17.89,17.92,17.88,17.91,242500.0,15.2908,15.3164,15.2822,15.3079,242500.0
2013-10-31 15:35:00,17.91,17.93,17.9,17.92,239800.0,15.3079,15.325,15.2993,15.3164,239800.0
2013-10-31 15:40:00,17.91,17.92,17.9,17.9,113100.0,15.3079,15.3164,15.2993,15.2993,113100.0
2013-10-31 15:45:00,17.9,17.91,17.89,17.91,204000.0,15.2993,15.3079,15.2908,15.3079,204000.0
2013-10-31 15:50:00,17.91,17.91,17.85,17.88,466900.0,15.3079,15.3079,15.2566,15.2822,466900.0
2013-10-31 15:55:00,17.88,17.88,17.85,17.86,478900.0,15.2822,15.2822,15.2566,15.2652,478900.0
2013-11-01 09:30:00,17.84,17.85,17.73,17.73,459300.0,15.2481,15.2566,15.154,15.154,459300.0
2013-11-01 09:35:00,17.73,17.8,17.73,17.75,290300.0,15.154,15.2139,15.154,15.1711,290300.0
2013-11-01 09:40:00,17.74,17.79,17.7,17.78,248200.0,15.1626,15.2053,15.1284,15.1968,248200.0
2013-11-01 09:45:00,17.78,17.78,17.71,17.73,225600.0,15.1968,15.1968,15.1369,15.154,225600.0
2013-11-01 09:50:00,17.73,17.73,17.68,17.7,259900.0,15.154,15.154,15.1113,15.1284,259900.0
2013-11-01 09:55:00,17.71,17.77,17.69,17.69,249900.0,15.1369,15.1882,15.1199,15.1199,249900.0
2013-11-01 10:00:00,17.7,17.73,17.67,17.71,117900.0,15.1284,15.154,15.1028,15.1369,117900.0
2013-11-01 10:05:00,17.7,17.77,17.7,17.77,290700.0,15.1284,15.1882,15.1284,15.1882,290700.0
2013-11-01 10:10:00,17.77,17.77,17.71,17.71,138800.0,15.1882,15.1882,15.1369,15.1369,138800.0
2013-11-01 10:15:00,17.71,17.73,17.66,17.67,240600.0,15.1369,15.154,15.0942,15.1028,240600.0
2013-11-01 10:20:00,17.67,17.7,17.64,17.69,99200.0,15.1028,15.1284,15.0771,15.1199,99200.0
2013-11-01 10:25:00,17.69,17.72,17.68,17.68,293100.0,15.1199,15.1455,15.1113,15.1113,293100.0
2013-11-01 10:30:00,17.68,17.73,17.68,17.71,296400.0,15.1113,15.154,15.1113,15.1369,296400.0
2013-11-01 10:35:00,17.72,17.73,17.7,17.72,172900.0,15.1455,15.154,15.1284,15.1455,172900.0
2013-11-01 10:40:00,17.72,17.73,17.71,17.72,217100.0,15.1455,15.154,15.1369,15.1455,217100.0
2013-11-01 10:45:00,17.72,17.76,17.72,17.73,136300.0,15.1455,15.1797,15.1455,15.154,136300.0
2013-11-01 10:50:00,17.73,17.74,17.72,17.73,86100.0,15.154,15.1626,15.1455,15.154,86100.0
2013-11-01 10:55:00,17.74,17.74,17.7,17.71,36400.0,15.1626,15.1626,15.1284,15.1369,36400.0
2013-11-01 11:00:00,17.7,17.71,17.67,17.69,61500.0,15.1284,15.1369,15.1028,15.1199,61500.0
2013-11-01 11:05:00,17.69,17.69,17.66,17.67,49800.0,15.1199,15.1199,15.0942,15.1028,49800.0
2013-11-01 11:10:00,17.67,17.67,17.62,17.64,53800.0,15.1028,15.1028,15.06,15.0771,53800.0
2013-11-01 11:15:00,17.64,17.64,17.61,17.64,118700.0,15.0771,15.0771,15.0515,15.0771,118700.0
2013-11-01 11:20:00,17.64,17.66,17.63,17.66,54600.0,15.0771,15.0942,15.0686,15.0942,54600.0
2013-11-01 11:25:00,17.65,17.66,17.63,17.65,108700.0,15.0857,15.0942,15.0686,15.0857,108700.0
2013-11-01 11:30:00,17.66,17.66,17.63,17.64,39600.0,15.0942,15.0942,15.0686,15.0771,39600.0
2013-11-01 11:35:00,17.64,17.64,17.61,17.63,55600.0,15.0771,15.0771,15.0515,15.0686,55600.0
2013-11-01 11:40:00,17.63,17.64,17.62,17.63,40700.0,15.0686,15.0771,15.06,15.0686,40700.0
2013-11-01 11:45:00,17.62,17.64,17.61,17.64,43500.0,15.06,15.0771,15.0515,15.0771,43500.0
2013-11-01 11:50:00,17.63,17.63,17.61,17.61,28100.0,15.0686,15.0686,15.0515,15.0515,28100.0
2013-11-01 11:55:00,17.61,17.64,17.6,17.6,91000.0,15.0515,15.0771,15.0429,15.0429,91000.0
2013-11-01 12:00:00,17.6,17.63,17.6,17.63,39600.0,15.0429,15.0686,15.0429,15.0686,39600.0
2013-11-01 12:05:00,17.62,17.63,17.61,17.63,48300.0,15.06,15.0686,15.0515,15.0686,48300.0
2013-11-01 12:10:00,17.63,17.63,17.62,17.62,28900.0,15.0686,15.0686,15.06,15.06,28900.0
2013-11-01 12:15:00,17.63,17.64,17.62,17.63,78600.0,15.0686,15.0771,15.06,15.0686,78600.0
2013-11-01 12:20:00,17.63,17.68,17.62,17.66,127100.0,15.0686,15.1113,15.06,15.0942,127100.0
2013-11-01 12:25:00,17.65,17.69,17.65,17.68,69700.0,15.0857,15.1199,15.0857,15.1113,69700.0
2013-11-01 12:30:00,17.68,17.7,17.67,17.68,33500.0,15.1113,15.1284,15.1028,15.1113,33500.0
2013-11-01 12:35:00,17.69,17.7,17.68,17.7,25500.0,15.1199,15.1284,15.1113,15.1284,25500.0
2013-11-01 12:40:00,17.7,17.72,17.69,17.7,104200.0,15.1284,15.1455,15.1199,15.1284,104200.0
2013-11-01 12:45:00,17.69,17.71,17.69,17.71,64600.0,15.1199,15.1369,15.1199,15.1369,64600.0
2013-11-01 12:50:00,17.71,17.71,17.68,17.69,58500.0,15.1369,15.1369,15.1113,15.1199,58500.0
2013-11-01 12:55:00,17.69,17.69,17.68,17.68,12600.0,15.1199,15.1199,15.1113,15.1113,12600.0
2013-11-01 13:00:00,17.69,17.69,17.67,17.68,64500.0,15.1199,15.1199,15.1028,15.1113,64500.0
2013-11-01 13:05:00,17.67,17.69,17.67,17.68,36800.0,15.1028,15.1199,15.1028,15.1113,36800.0
2013-11-01 13:10:00,17.67,17.68,17.65,17.65,39100.0,15.1028,15.1113,15.0857,15.0857,39100.0
2013-11-01 13:15:00,17.65,17.66,17.61,17.62,77800.0,15.0857,15.0942,15.0515,15.06,77800.0
2013-11-01 13:20:00,17.62,17.63,17.6,17.61,100500.0,15.06,15.0686,15.0429,15.0515,100500.0
2013-11-01 13:25:00,17.61,17.62,17.6,17.61,87200.0,15.0515,15.06,15.0429,15.0515,87200.0
2013-11-01 13:30:00,17.61,17.62,17.59,17.6,78400.0,15.0515,15.06,15.0344,15.0429,78400.0
2013-11-01 13:35:00,17.6,17.62,17.59,17.62,71800.0,15.0429,15.06,15.0344,15.06,71800.0
2013-11-01 13:40:00,17.62,17.62,17.59,17.59,107700.0,15.06,15.06,15.0344,15.0344,107700.0
2013-11-01 13:45:00,17.6,17.61,17.6,17.61,96500.0,15.0429,15.0515,15.0429,15.0515,96500.0
2013-11-01 13:50:00,17.61,17.61,17.59,17.6,54900.0,15.0515,15.0515,15.0344,15.0429,54900.0
2013-11-01 13:55:00,17.6,17.6,17.59,17.59,28800.0,15.0429,15.0429,15.0344,15.0344,28800.0
2013-11-01 14:00:00,17.59,17.61,17.59,17.6,95200.0,15.0344,15.0515,15.0344,15.0429,95200.0
2013-11-01 14:05:00,17.6,17.63,17.59,17.61,86000.0,15.0429,15.0686,15.0344,15.0515,86000.0
2013-11-01 14:10:00,17.61,17.62,17.59,17.61,54400.0,15.0515,15.06,15.0344,15.0515,54400.0
2013-11-01 14:15:00,17.62,17.62,17.61,17.62,73100.0,15.06,15.06,15.0515,15.06,73100.0
2013-11-01 14:20:00,17.62,17.63,17.61,17.63,30100.0,15.06,15.0686,15.0515,15.0686,30100.0
2013-11-01 14:25:00,17.63,17.63,17.61,17.62,39400.0,15.0686,15.0686,15.0515,15.06,39400.0
2013-11-01 14:30:00,17.61,17.61,17.6,17.6,24100.0,15.0515,15.0515,15.0429,15.0429,24100.0
2013-11-01 14:35:00,17.61,17.63,17.6,17.63,99500.0,15.0515,15.0686,15.0429,15.0686,99500.0
2013-11-01 14:40:00,17.63,17.66,17.62,17.64,59800.0,15.0686,15.0942,15.06,15.0771,59800.0
2013-11-01 14:45:00,17.65,17.65,17.63,17.64,34100.0,15.0857,15.0857,15.0686,15.0771,34100.0
2013-11-01 14:50:00,17.64,17.66,17.63,17.64,79500.0,15.0771,15.0942,15.0686,15.0771,79500.0
2013-11-01 14:55:00,17.63,17.65,17.62,17.62,88700.0,15.0686,15.0857,15.06,15.06,88700.0
2013-11-01 15:00:00,17.63,17.65,17.62,17.64,64100.0,15.0686,15.0857,15.06,15.0771,64100.0
2013-11-01 15:05:00,17.64,17.66,17.64,17.64,142200.0,15.0771,15.0942,15.0771,15.0771,142200.0
2013-11-01 15:10:00,17.65,17.68,17.64,17.68,81300.0,15.0857,15.1113,15.0771,15.1113,81300.0
2013-11-01 15:15:00,17.68,17.68,17.66,17.66,74900.0,15.1113,15.1113,15.0942,15.0942,74900.0
2013-11-01 15:20:00,17.66,17.68,17.66,17.66,97000.0,15.0942,15.1113,15.0942,15.0942,97000.0
2013-11-01 15:25:00,17.66,17.67,17.66,17.66,47200.0,15.0942,15.1028,15.0942,15.0942,47200.0
2013-11-01 15:30:00,17.66,17.69,17.65,17.69,94600.0,15.0942,15.1199,15.0857,15.1199,94600.0
2013-11-01 15:35:00,17.69,17.7,17.67,17.68,103300.0,15.1199,15.1284,15.1028,15.1113,103300.0
2013-11-01 15:40:00,17.67,17.69,17.67,17.69,99500.0,15.1028,15.1199,15.1028,15.1199,99500.0
2013-11-01 15:45:00,17.69,17.71,17.69,17.7,191400.0,15.1199,15.1369,15.1199,15.1284,191400.0
2013-11-01 15:50:00,17.7,17.71,17.68,17.7,130600.0,15.1284,15.1369,15.1113,15.1284,130600.0
2013-11-01 15:55:00,17.7,17.71,17.69,17.69,341200.0,15.1284,15.1369,15.1199,15.1199,341200.0
2013-11-04 09:30:00,17.79,17.8,17.67,17.68,255100.0,15.2053,15.2139,15.1028,15.1113,255100.0
2013-11-04 09:35:00,17.69,17.73,17.66,17.66,106400.0,15.1199,15.154,15.0942,15.0942,106400.0
2013-11-04 09:40:00,17.66,17.7,17.63,17.68,130100.0,15.0942,15.1284,15.0686,15.1113,130100.0
2013-11-04 09:45:00,17.68,17.75,17.67,17.75,198700.0,15.1113,15.1711,15.1028,15.1711,198700.0
2013-11-04 09:50:00,17.75,17.76,17.69,17.71,490000.0,15.1711,15.1797,15.1199,15.1369,490000.0
2013-11-04 09:55:00,17.71,17.72,17.66,17.71,62900.0,15.1369,15.1455,15.0942,15.1369,62900.0
2013-11-04 10:00:00,17.71,17.73,17.69,17.71,72200.0,15.1369,15.154,15.1199,15.1369,72200.0
2013-11-04 10:05:00,17.71,17.72,17.7,17.7,65900.0,15.1369,15.1455,15.1284,15.1284,65900.0
2013-11-04 10:10:00,17.7,17.71,17.69,17.7,128500.0,15.1284,15.1369,15.1199,15.1284,128500.0
2013-11-04 10:15:00,17.7,17.7,17.68,17.68,44500.0,15.1284,15.1284,15.1113,15.1113,44500.0
2013-11-04 10:20:00,17.69,17.69,17.65,17.66,68100.0,15.1199,15.1199,15.0857,15.0942,68100.0
2013-11-04 10:25:00,17.66,17.68,17.66,17.68,101800.0,15.0942,15.1113,15.0942,15.1113,101800.0
2013-11-04 10:30:00,17.67,17.69,17.64,17.64,63700.0,15.1028,15.1199,15.0771,15.0771,63700.0
2013-11-04 10:35:00,17.64,17.67,17.64,17.66,69400.0,15.0771,15.1028,15.0771,15.0942,69400.0
2013-11-04 10:40:00,17.67,17.68,17.64,17.67,220600.0,15.1028,15.1113,15.0771,15.1028,220600.0
2013-11-04 10:45:00,17.68,17.68,17.64,17.65,406800.0,15.1113,15.1113,15.0771,15.0857,406800.0
2013-11-04 10:50:00,17.65,17.65,17.61,17.63,145100.0,15.0857,15.0857,15.0515,15.0686,145100.0
2013-11-04 10:55:00,17.63,17.64,17.62,17.63,67300.0,15.0686,15.0771,15.06,15.0686,67300.0
2013-11-04 11:00:00,17.63,17.65,17.61,17.65,84400.0,15.0686,15.0857,15.0515,15.0857,84400.0
2013-11-04 11:05:00,17.64,17.68,17.64,17.66,45900.0,15.0771,15.1113,15.0771,15.0942,45900.0
2013-11-04 11:10:00,17.66,17.67,17.64,17.64,60900.0,15.0942,15.1028,15.0771,15.0771,60900.0
2013-11-04 11:15:00,17.64,17.65,17.62,17.64,112600.0,15.0771,15.0857,15.06,15.0771,112600.0
2013-11-04 11:20:00,17.64,17.66,17.64,17.66,22600.0,15.0771,15.0942,15.0771,15.0942,22600.0
2013-11-04 11:25:00,17.66,17.68,17.66,17.67,120700.0,15.0942,15.1113,15.0942,15.1028,120700.0
2013-11-04 11:30:00,17.66,17.67,17.65,17.66,93500.0,15.0942,15.1028,15.0857,15.0942,93500.0
2013-11-04 11:35:00,17.67,17.69,17.66,17.69,96600.0,15.1028,15.1199,15.0942,15.1199,96600.0
2013-11-04 11:40:00,17.69,17.7,17.68,17.69,74500.0,15.1199,15.1284,15.1113,15.1199,74500.0
2013-11-04 11:45:00,17.69,17.71,17.68,17.7,105000.0,15.1199,15.1369,15.1113,15.1284,105000.0
2013-11-04 11:50:00,17.71,17.71,17.69,17.7,70200.0,15.1369,15.1369,15.1199,15.1284,70200.0
2013-11-04 11:55:00,17.7,17.72,17.7,17.7,44300.0,15.1284,15.1455,15.1284,15.1284,44300.0
2013-11-04 12:00:00,17.7,17.71,17.69,17.71,67400.0,15.1284,15.1369,15.1199,15.1369,67400.0
2013-11-04 12:05:00,17.7,17.72,17.7,17.71,48700.0,15.1284,15.1455,15.1284,15.1369,48700.0
2013-11-04 12:10:00,17.71,17.73,17.7,17.71,61500.0,15.1369,15.154,15.1284,15.1369,61500.0
2013-11-04 12:15:00,17.7,17.71,17.7,17.71,33500.0,15.1284,15.1369,15.1284,15.1369,33500.0
2013-11-04 12:20:00,17.71,17.71,17.7,17.71,56000.0,15.1369,15.1369,15.1284,15.1369,56000.0
2013-11-04 12:25:00,17.71,17.72,17.7,17.71,28000.0,15.1369,15.1455,15.1284,15.1369,28000.0
2013-11-04 12:30:00,17.71,17.72,17.7,17.71,28800.0,15.1369,15.1455,15.1284,15.1369,28800.0
2013-11-04 12:35:00,17.71,17.71,17.69,17.7,147600.0,15.1369,15.1369,15.1199,15.1284,147600.0
2013-11-04 12:40:00,17.7,17.71,17.69,17.69,35400.0,15.1284,15.1369,15.1199,15.1199,35400.0
2013-11-04 12:45:00,17.7,17.71,17.69,17.69,36000.0,15.1284,15.1369,15.1199,15.1199,36000.0
2013-11-04 12:50:00,17.7,17.7,17.68,17.69,22700.0,15.1284,15.1284,15.1113,15.1199,22700.0
2013-11-04 12:55:00,17.69,17.7,17.68,17.68,33600.0,15.1199,15.1284,15.1113,15.1113,33600.0
2013-11-04 13:00:00,17.68,17.69,17.68,17.69,83600.0,15.1113,15.1199,15.1113,15.1199,83600.0
2013-11-04 13:05:00,17.69,17.7,17.69,17.7,32100.0,15.1199,15.1284,15.1199,15.1284,32100.0
2013-11-04 13:10:00,17.7,17.7,17.68,17.69,38500.0,15.1284,15.1284,15.1113,15.1199,38500.0
2013-11-04 13:15:00,17.69,17.69,17.67,17.69,185500.0,15.1199,15.1199,15.1028,15.1199,185500.0
2013-11-04 13:20:00,17.69,17.69,17.68,17.69,10900.0,15.1199,15.1199,15.1113,15.1199,10900.0
2013-11-04 13:25:00,17.68,17.7,17.68,17.69,48300.0,15.1113,15.1284,15.1113,15.1199,48300.0
2013-11-04 13:30:00,17.69,17.69,17.68,17.69,22000.0,15.1199,15.1199,15.1113,15.1199,22000.0
2013-11-04 13:35:00,17.68,17.69,17.67,17.69,96000.0,15.1113,15.1199,15.1028,15.1199,96000.0
2013-11-04 13:40:00,17.69,17.69,17.68,17.68,31300.0,15.1199,15.1199,15.1113,15.1113,31300.0
2013-11-04 13:45:00,17.68,17.69,17.67,17.69,29100.0,15.1113,15.1199,15.1028,15.1199,29100.0
2013-11-04 13:50:00,17.68,17.69,17.68,17.68,30600.0,15.1113,15.1199,15.1113,15.1113,30600.0
2013-11-04 13:55:00,17.69,17.71,17.68,17.7,120100.0,15.1199,15.1369,15.1113,15.1284,120100.0
2013-11-04 14:00:00,17.7,17.71,17.7,17.71,20400.0,15.1284,15.1369,15.1284,15.1369,20400.0
2013-11-04 14:05:00,17.71,17.71,17.69,17.71,62900.0,15.1369,15.1369,15.1199,15.1369,62900.0
2013-11-04 14:10:00,17.71,17.71,17.7,17.71,19400.0,15.1369,15.1369,15.1284,15.1369,19400.0
2013-11-04 14:15:00,17.71,17.71,17.7,17.71,45400.0,15.1369,15.1369,15.1284,15.1369,45400.0
2013-11-04 14:20:00,17.7,17.71,17.7,17.71,38700.0,15.1284,15.1369,15.1284,15.1369,38700.0
2013-11-04 14:25:00,17.71,17.72,17.71,17.71,43500.0,15.1369,15.1455,15.1369,15.1369,43500.0
2013-11-04 14:30:00,17.71,17.72,17.71,17.71,126800.0,15.1369,15.1455,15.1369,15.1369,126800.0
2013-11-04 14:35:00,17.71,17.71,17.69,17.71,80300.0,15.1369,15.1369,15.1199,15.1369,80300.0
2013-11-04 14:40:00,17.7,17.71,17.7,17.7,37800.0,15.1284,15.1369,15.1284,15.1284,37800.0
2013-11-04 14:45:00,17.7,17.72,17.69,17.71,68000.0,15.1284,15.1455,15.1199,15.1369,68000.0
2013-11-04 14:50:00,17.71,17.72,17.7,17.71,67900.0,15.1369,15.1455,15.1284,15.1369,67900.0
2013-11-04 14:55:00,17.71,17.72,17.71,17.71,37500.0,15.1369,15.1455,15.1369,15.1369,37500.0
2013-11-04 15:00:00,17.71,17.73,17.71,17.72,54400.0,15.1369,15.154,15.1369,15.1455,54400.0
2013-11-04 15:05:00,17.73,17.73,17.72,17.72,37600.0,15.154,15.154,15.1455,15.1455,37600.0
2013-11-04 15:10:00,17.73,17.74,17.72,17.74,91900.0,15.154,15.1626,15.1455,15.1626,91900.0
2013-11-04 15:15:00,17.73,17.74,17.73,17.73,64400.0,15.154,15.1626,15.154,15.154,64400.0
2013-11-04 15:20:00,17.73,17.74,17.71,17.71,141700.0,15.154,15.1626,15.1369,15.1369,141700.0
2013-11-04 15:25:00,17.71,17.72,17.71,17.71,111600.0,15.1369,15.1455,15.1369,15.1369,111600.0
2013-11-04 15:30:00,17.71,17.72,17.7,17.72,109400.0,15.1369,15.1455,15.1284,15.1455,109400.0
2013-11-04 15:35:00,17.71,17.74,17.71,17.73,123200.0,15.1369,15.1626,15.1369,15.154,123200.0
2013-11-04 15:40:00,17.74,17.74,17.73,17.73,68100.0,15.1626,15.1626,15.154,15.154,68100.0
2013-11-04 15:45:00,17.74,17.74,17.72,17.73,129600.0,15.1626,15.1626,15.1455,15.154,129600.0
2013-11-04 15:50:00,17.73,17.73,17.7,17.71,180100.0,15.154,15.154,15.1284,15.1369,180100.0
2013-11-04 15:55:00,17.71,17.75,17.7,17.74,360400.0,15.1369,15.1711,15.1284,15.1626,360400.0
2013-11-05 09:30:00,17.59,17.6,17.47,17.6,315200.0,15.0344,15.0429,14.9318,15.0429,315200.0
2013-11-05 09:35:00,17.59,17.64,17.55,17.56,180900.0,15.0344,15.0771,15.0002,15.0087,180900.0
2013-11-05 09:40:00,17.55,17.64,17.55,17.58,495700.0,15.0002,15.0771,15.0002,15.0258,495700.0
2013-11-05 09:45:00,17.57,17.58,17.48,17.49,274600.0,15.0173,15.0258,14.9404,14.9489,274600.0
2013-11-05 09:50:00,17.49,17.5,17.46,17.48,209200.0,14.9489,14.9575,14.9233,14.9404,209200.0
2013-11-05 09:55:00,17.48,17.5,17.44,17.5,92600.0,14.9404,14.9575,14.9062,14.9575,92600.0
2013-11-05 10:00:00,17.5,17.53,17.48,17.53,268900.0,14.9575,14.9831,14.9404,14.9831,268900.0
2013-11-05 10:05:00,17.53,17.58,17.52,17.57,177300.0,14.9831,15.0258,14.9746,15.0173,177300.0
2013-11-05 10:10:00,17.57,17.57,17.53,17.56,389100.0,15.0173,15.0173,14.9831,15.0087,389100.0
2013-11-05 10:15:00,17.55,17.59,17.54,17.59,168600.0,15.0002,15.0344,14.9916,15.0344,168600.0
2013-11-05 10:20:00,17.59,17.63,17.57,17.62,246200.0,15.0344,15.0686,15.0173,15.06,246200.0
2013-11-05 10:25:00,17.63,17.64,17.61,17.64,183200.0,15.0686,15.0771,15.0515,15.0771,183200.0
2013-11-05 10:30:00,17.65,17.65,17.63,17.64,85300.0,15.0857,15.0857,15.0686,15.0771,85300.0
2013-11-05 10:35:00,17.64,17.68,17.64,17.67,149700.0,15.0771,15.1113,15.0771,15.1028,149700.0
2013-11-05 10:40:00,17.68,17.71,17.68,17.69,370300.0,15.1113,15.1369,15.1113,15.1199,370300.0
2013-11-05 10:45:00,17.68,17.69,17.66,17.66,70100.0,15.1113,15.1199,15.0942,15.0942,70100.0
2013-11-05 10:50:00,17.66,17.7,17.66,17.69,145400.0,15.0942,15.1284,15.0942,15.1199,145400.0
2013-11-05 10:55:00,17.69,17.76,17.69,17.75,145200.0,15.1199,15.1797,15.1199,15.1711,145200.0
2013-11-05 11:00:00,17.75,17.76,17.73,17.75,89600.0,15.1711,15.1797,15.154,15.1711,89600.0
2013-11-05 11:05:00,17.75,17.78,17.74,17.75,198400.0,15.1711,15.1968,15.1626,15.1711,198400.0
2013-11-05 11:10:00,17.75,17.76,17.73,17.73,119400.0,15.1711,15.1797,15.154,15.154,119400.0
2013-11-05 11:15:00,17.73,17.76,17.73,17.75,110200.0,15.154,15.1797,15.154,15.1711,110200.0
2013-11-05 11:20:00,17.75,17.76,17.71,17.71,113300.0,15.1711,15.1797,15.1369,15.1369,113300.0
2013-11-05 11:25:00,17.72,17.73,17.71,17.72,40800.0,15.1455,15.154,15.1369,15.1455,40800.0
2013-11-05 11:30:00,17.73,17.74,17.71,17.73,58400.0,15.154,15.1626,15.1369,15.154,58400.0
2013-11-05 11:35:00,17.74,17.8,17.74,17.78,179000.0,15.1626,15.2139,15.1626,15.1968,179000.0
2013-11-05 11:40:00,17.78,17.79,17.78,17.79,74000.0,15.1968,15.2053,15.1968,15.2053,74000.0
2013-11-05 11:45:00,17.78,17.8,17.77,17.8,122300.0,15.1968,15.2139,15.1882,15.2139,122300.0
2013-11-05 11:50:00,17.8,17.81,17.79,17.81,137200.0,15.2139,15.2224,15.2053,15.2224,137200.0
2013-11-05 11:55:00,17.81,17.81,17.79,17.8,53900.0,15.2224,15.2224,15.2053,15.2139,53900.0
2013-11-05 12:00:00,17.8,17.82,17.79,17.81,57200.0,15.2139,15.231,15.2053,15.2224,57200.0
2013-11-05 12:05:00,17.81,17.81,17.79,17.79,40400.0,15.2224,15.2224,15.2053,15.2053,40400.0
2013-11-05 12:10:00,17.79,17.8,17.77,17.78,72900.0,15.2053,15.2139,15.1882,15.1968,72900.0
2013-11-05 12:15:00,17.78,17.8,17.77,17.79,44900.0,15.1968,15.2139,15.1882,15.2053,44900.0
2013-11-05 12:20:00,17.8,17.83,17.8,17.81,80700.0,15.2139,15.2395,15.2139,15.2224,80700.0
2013-11-05 12:25:00,17.81,17.81,17.79,17.79,53500.0,15.2224,15.2224,15.2053,15.2053,53500.0
2013-11-05 12:30:00,17.8,17.8,17.79,17.79,50700.0,15.2139,15.2139,15.2053,15.2053,50700.0
2013-11-05 12:35:00,17.79,17.81,17.79,17.81,84300.0,15.2053,15.2224,15.2053,15.2224,84300.0
2013-11-05 12:40:00,17.81,17.82,17.8,17.82,47200.0,15.2224,15.231,15.2139,15.231,47200.0
2013-11-05 12:45:00,17.82,17.82,17.8,17.8,44100.0,15.231,15.231,15.2139,15.2139,44100.0
2013-11-05 12:50:00,17.8,17.82,17.8,17.82,18500.0,15.2139,15.231,15.2139,15.231,18500.0
2013-11-05 12:55:00,17.82,17.83,17.82,17.83,22800.0,15.231,15.2395,15.231,15.2395,22800.0
2013-11-05 13:00:00,17.83,17.84,17.83,17.84,65900.0,15.2395,15.2481,15.2395,15.2481,65900.0
2013-11-05 13:05:00,17.84,17.86,17.83,17.86,110800.0,15.2481,15.2652,15.2395,15.2652,110800.0
2013-11-05 13:10:00,17.86,17.87,17.85,17.85,86500.0,15.2652,15.2737,15.2566,15.2566,86500.0
2013-11-05 13:15:00,17.85,17.85,17.84,17.85,44200.0,15.2566,15.2566,15.2481,15.2566,44200.0
2013-11-05 13:20:00,17.85,17.85,17.84,17.85,48600.0,15.2566,15.2566,15.2481,15.2566,48600.0
2013-11-05 13:25:00,17.85,17.85,17.84,17.85,29300.0,15.2566,15.2566,15.2481,15.2566,29300.0
2013-11-05 13:30:00,17.84,17.85,17.82,17.82,87700.0,15.2481,15.2566,15.231,15.231,87700.0
2013-11-05 13:35:00,17.82,17.83,17.82,17.82,31000.0,15.231,15.2395,15.231,15.231,31000.0
2013-11-05 13:40:00,17.81,17.83,17.81,17.83,37500.0,15.2224,15.2395,15.2224,15.2395,37500.0
2013-11-05 13:45:00,17.83,17.84,17.82,17.84,39400.0,15.2395,15.2481,15.231,15.2481,39400.0
2013-11-05 13:50:00,17.83,17.84,17.83,17.84,43500.0,15.2395,15.2481,15.2395,15.2481,43500.0
2013-11-05 13:55:00,17.84,17.85,17.83,17.84,85800.0,15.2481,15.2566,15.2395,15.2481,85800.0
2013-11-05 14:00:00,17.85,17.87,17.84,17.87,177200.0,15.2566,15.2737,15.2481,15.2737,177200.0
2013-11-05 14:05:00,17.87,17.89,17.85,17.86,149600.0,15.2737,15.2908,15.2566,15.2652,149600.0
2013-11-05 14:10:00,17.86,17.87,17.85,17.86,48600.0,15.2652,15.2737,15.2566,15.2652,48600.0
2013-11-05 14:15:00,17.87,17.87,17.85,17.86,71100.0,15.2737,15.2737,15.2566,15.2652,71100.0
2013-11-05 14:20:00,17.85,17.89,17.85,17.89,101700.0,15.2566,15.2908,15.2566,15.2908,101700.0
2013-11-05 14:25:00,17.89,17.89,17.87,17.87,80500.0,15.2908,15.2908,15.2737,15.2737,80500.0
2013-11-05 14:30:00,17.88,17.88,17.86,17.88,49800.0,15.2822,15.2822,15.2652,15.2822,49800.0
2013-11-05 14:35:00,17.88,17.88,17.85,17.87,59800.0,15.2822,15.2822,15.2566,15.2737,59800.0
2013-11-05 14:40:00,17.87,17.89,17.86,17.88,115300.0,15.2737,15.2908,15.2652,15.2822,115300.0
2013-11-05 14:45:00,17.88,17.89,17.87,17.87,115400.0,15.2822,15.2908,15.2737,15.2737,115400.0
2013-11-05 14:50:00,17.88,17.88,17.87,17.88,83000.0,15.2822,15.2822,15.2737,15.2822,83000.0
2013-11-05 14:55:00,17.88,17.9,17.87,17.9,142000.0,15.2822,15.2993,15.2737,15.2993,142000.0
2013-11-05 15:00:00,17.9,17.9,17.88,17.89,70500.0,15.2993,15.2993,15.2822,15.2908,70500.0
2013-11-05 15:05:00,17.88,17.9,17.88,17.9,92800.0,15.2822,15.2993,15.2822,15.2993,92800.0
2013-11-05 15:10:00,17.9,17.9,17.86,17.87,210600.0,15.2993,15.2993,15.2652,15.2737,210600.0
2013-11-05 15:15:00,17.87,17.88,17.84,17.87,286500.0,15.2737,15.2822,15.2481,15.2737,286500.0
2013-11-05 15:20:00,17.87,17.87,17.81,17.81,97300.0,15.2737,15.2737,15.2224,15.2224,97300.0
2013-11-05 15:25:00,17.81,17.83,17.81,17.82,73500.0,15.2224,15.2395,15.2224,15.231,73500.0
2013-11-05 15:30:00,17.82,17.85,17.81,17.82,135100.0,15.231,15.2566,15.2224,15.231,135100.0
2013-11-05 15:35:00,17.83,17.84,17.82,17.84,74000.0,15.2395,15.2481,15.231,15.2481,74000.0
2013-11-05 15:40:00,17.83,17.84,17.78,17.78,237300.0,15.2395,15.2481,15.1968,15.1968,237300.0
2013-11-05 15:45:00,17.79,17.79,17.74,17.74,282600.0,15.2053,15.2053,15.1626,15.1626,282600.0
2013-11-05 15:50:00,17.75,17.79,17.75,17.79,190500.0,15.1711,15.2053,15.1711,15.2053,190500.0
2013-11-05 15:55:00,17.79,17.79,17.76,17.76,418500.0,15.2053,15.2053,15.1797,15.1797,418500.0
2013-11-06 09:30:00,17.85,17.86,17.75,17.78,192300.0,15.2566,15.2652,15.1711,15.1968,192300.0
2013-11-06 09:35:00,17.79,17.8,17.75,17.77,109000.0,15.2053,15.2139,15.1711,15.1882,109000.0
2013-11-06 09:40:00,17.77,17.79,17.76,17.78,50700.0,15.1882,15.2053,15.1797,15.1968,50700.0
2013-11-06 09:45:00,17.78,17.78,17.75,17.75,151900.0,15.1968,15.1968,15.1711,15.1711,151900.0
2013-11-06 09:50:00,17.76,17.81,17.76,17.77,360100.0,15.1797,15.2224,15.1797,15.1882,360100.0
2013-11-06 09:55:00,17.78,17.8,17.7,17.7,86500.0,15.1968,15.2139,15.1284,15.1284,86500.0
2013-11-06 10:00:00,17.7,17.71,17.66,17.71,99100.0,15.1284,15.1369,15.0942,15.1369,99100.0
2013-11-06 10:05:00,17.71,17.72,17.69,17.71,90300.0,15.1369,15.1455,15.1199,15.1369,90300.0
2013-11-06 10:10:00,17.72,17.73,17.71,17.71,68300.0,15.1455,15.154,15.1369,15.1369,68300.0
2013-11-06 10:15:00,17.71,17.72,17.7,17.71,83400.0,15.1369,15.1455,15.1284,15.1369,83400.0
2013-11-06 10:20:00,17.71,17.71,17.64,17.64,103400.0,15.1369,15.1369,15.0771,15.0771,103400.0
2013-11-06 10:25:00,17.64,17.66,17.6,17.62,238100.0,15.0771,15.0942,15.0429,15.06,238100.0
2013-11-06 10:30:00,17.62,17.65,17.62,17.64,73400.0,15.06,15.0857,15.06,15.0771,73400.0
2013-11-06 10:35:00,17.64,17.66,17.63,17.64,61400.0,15.0771,15.0942,15.0686,15.0771,61400.0
2013-11-06 10:40:00,17.64,17.65,17.62,17.64,59200.0,15.0771,15.0857,15.06,15.0771,59200.0
2013-11-06 10:45:00,17.65,17.66,17.63,17.66,64000.0,15.0857,15.0942,15.0686,15.0942,64000.0
2013-11-06 10:50:00,17.65,17.66,17.63,17.64,36900.0,15.0857,15.0942,15.0686,15.0771,36900.0
2013-11-06 10:55:00,17.64,17.67,17.63,17.66,57500.0,15.0771,15.1028,15.0686,15.0942,57500.0
2013-11-06 11:00:00,17.66,17.66,17.61,17.62,153500.0,15.0942,15.0942,15.0515,15.06,153500.0
2013-11-06 11:05:00,17.62,17.66,17.61,17.65,78000.0,15.06,15.0942,15.0515,15.0857,78000.0
2013-11-06 11:10:00,17.64,17.72,17.64,17.71,161900.0,15.0771,15.1455,15.0771,15.1369,161900.0
2013-11-06 11:15:00,17.71,17.71,17.69,17.7,51600.0,15.1369,15.1369,15.1199,15.1284,51600.0
2013-11-06 11:20:00,17.7,17.72,17.69,17.72,34800.0,15.1284,15.1455,15.1199,15.1455,34800.0
2013-11-06 11:25:00,17.71,17.72,17.7,17.71,54700.0,15.1369,15.1455,15.1284,15.1369,54700.0
2013-11-06 11:30:00,17.71,17.75,17.71,17.75,98100.0,15.1369,15.1711,15.1369,15.1711,98100.0
2013-11-06 11:35:00,17.75,17.75,17.73,17.73,20500.0,15.1711,15.1711,15.154,15.154,20500.0
2013-11-06 11:40:00,17.74,17.74,17.73,17.74,10500.0,15.1626,15.1626,15.154,15.1626,10500.0
2013-11-06 11:45:00,17.74,17.78,17.73,17.77,119900.0,15.1626,15.1968,15.154,15.1882,119900.0
2013-11-06 11:50:00,17.77,17.8,17.77,17.77,58300.0,15.1882,15.2139,15.1882,15.1882,58300.0
2013-11-06 11:55:00,17.77,17.78,17.74,17.75,91900.0,15.1882,15.1968,15.1626,15.1711,91900.0
2013-11-06 12:00:00,17.76,17.76,17.75,17.76,22400.0,15.1797,15.1797,15.1711,15.1797,22400.0
2013-11-06 12:05:00,17.76,17.76,17.75,17.76,35900.0,15.1797,15.1797,15.1711,15.1797,35900.0
2013-11-06 12:10:00,17.76,17.76,17.75,17.76,12700.0,15.1797,15.1797,15.1711,15.1797,12700.0
2013-11-06 12:15:00,17.76,17.76,17.75,17.76,18600.0,15.1797,15.1797,15.1711,15.1797,18600.0
2013-11-06 12:20:00,17.76,17.77,17.75,17.76,56100.0,15.1797,15.1882,15.1711,15.1797,56100.0
2013-11-06 12:25:00,17.77,17.77,17.76,17.76,19200.0,15.1882,15.1882,15.1797,15.1797,19200.0
2013-11-06 12:30:00,17.75,17.77,17.75,17.76,46200.0,15.1711,15.1882,15.1711,15.1797,46200.0
2013-11-06 12:35:00,17.76,17.79,17.76,17.78,87600.0,15.1797,15.2053,15.1797,15.1968,87600.0
2013-11-06 12:40:00,17.77,17.78,17.76,17.77,11200.0,15.1882,15.1968,15.1797,15.1882,11200.0
2013-11-06 12:45:00,17.76,17.77,17.76,17.77,22600.0,15.1797,15.1882,15.1797,15.1882,22600.0
2013-11-06 12:50:00,17.77,17.77,17.75,17.76,22300.0,15.1882,15.1882,15.1711,15.1797,22300.0
2013-11-06 12:55:00,17.76,17.77,17.74,17.74,45400.0,15.1797,15.1882,15.1626,15.1626,45400.0
2013-11-06 13:00:00,17.74,17.75,17.73,17.75,32000.0,15.1626,15.1711,15.154,15.1711,32000.0
2013-11-06 13:05:00,17.74,17.77,17.74,17.75,35400.0,15.1626,15.1882,15.1626,15.1711,35400.0
2013-11-06 13:10:00,17.76,17.76,17.75,17.76,9400.0,15.1797,15.1797,15.1711,15.1797,9400.0
2013-11-06 13:15:00,17.76,17.76,17.74,17.74,22500.0,15.1797,15.1797,15.1626,15.1626,22500.0
2013-11-06 13:20:00,17.75,17.76,17.73,17.73,39100.0,15.1711,15.1797,15.154,15.154,39100.0
2013-11-06 13:25:00,17.74,17.8,17.74,17.8,77700.0,15.1626,15.2139,15.1626,15.2139,77700.0
2013-11-06 13:30:00,17.8,17.8,17.78,17.79,56700.0,15.2139,15.2139,15.1968,15.2053,56700.0
2013-11-06 13:35:00,17.79,17.79,17.77,17.77,34500.0,15.2053,15.2053,15.1882,15.1882,34500.0
2013-11-06 13:40:00,17.77,17.78,17.76,17.77,71500.0,15.1882,15.1968,15.1797,15.1882,71500.0
2013-11-06 13:45:00,17.77,17.77,17.76,17.76,30000.0,15.1882,15.1882,15.1797,15.1797,30000.0
2013-11-06 13:50:00,17.77,17.79,17.76,17.77,75600.0,15.1882,15.2053,15.1797,15.1882,75600.0
2013-11-06 13:55:00,17.77,17.79,17.76,17.79,28300.0,15.1882,15.2053,15.1797,15.2053,28300.0
2013-11-06 14:00:00,17.78,17.79,17.76,17.76,45500.0,15.1968,15.2053,15.1797,15.1797,45500.0
2013-11-06 14:05:00,17.76,17.77,17.76,17.77,26600.0,15.1797,15.1882,15.1797,15.1882,26600.0
2013-11-06 14:10:00,17.76,17.79,17.76,17.79,38000.0,15.1797,15.2053,15.1797,15.2053,38000.0
2013-11-06 14:15:00,17.79,17.79,17.77,17.78,39000.0,15.2053,15.2053,15.1882,15.1968,39000.0
2013-11-06 14:20:00,17.78,17.79,17.77,17.79,40400.0,15.1968,15.2053,15.1882,15.2053,40400.0
2013-11-06 14:25:00,17.79,17.79,17.77,17.77,68800.0,15.2053,15.2053,15.1882,15.1882,68800.0
2013-11-06 14:30:00,17.77,17.8,17.77,17.8,59700.0,15.1882,15.2139,15.1882,15.2139,59700.0
2013-11-06 14:35:00,17.8,17.8,17.77,17.78,49800.0,15.2139,15.2139,15.1882,15.1968,49800.0
2013-11-06 14:40:00,17.78,17.81,17.77,17.81,103300.0,15.1968,15.2224,15.1882,15.2224,103300.0
2013-11-06 14:45:00,17.81,17.83,17.8,17.83,77200.0,15.2224,15.2395,15.2139,15.2395,77200.0
2013-11-06 14:50:00,17.83,17.84,17.82,17.84,71400.0,15.2395,15.2481,15.231,15.2481,71400.0
2013-11-06 14:55:00,17.84,17.85,17.83,17.84,101800.0,15.2481,15.2566,15.2395,15.2481,101800.0
2013-11-06 15:00:00,17.84,17.88,17.84,17.88,390700.0,15.2481,15.2822,15.2481,15.2822,390700.0
2013-11-06 15:05:00,17.88,17.9,17.88,17.9,39600.0,15.2822,15.2993,15.2822,15.2993,39600.0
2013-11-06 15:10:00,17.9,17.9,17.87,17.89,142100.0,15.2993,15.2993,15.2737,15.2908,142100.0
2013-11-06 15:15:00,17.88,17.93,17.88,17.92,195500.0,15.2822,15.325,15.2822,15.3164,195500.0
2013-11-06 15:20:00,17.93,17.94,17.9,17.92,109800.0,15.325,15.3335,15.2993,15.3164,109800.0
2013-11-06 15:25:00,17.92,17.92,17.9,17.91,36900.0,15.3164,15.3164,15.2993,15.3079,36900.0
2013-11-06 15:30:00,17.9,17.92,17.88,17.89,196000.0,15.2993,15.3164,15.2822,15.2908,196000.0
2013-11-06 15:35:00,17.89,17.91,17.87,17.91,265200.0,15.2908,15.3079,15.2737,15.3079,265200.0
2013-11-06 15:40:00,17.91,17.92,17.9,17.91,74300.0,15.3079,15.3164,15.2993,15.3079,74300.0
2013-11-06 15:45:00,17.9,17.91,17.9,17.9,52400.0,15.2993,15.3079,15.2993,15.2993,52400.0
2013-11-06 15:50:00,17.91,17.91,17.9,17.91,134300.0,15.3079,15.3079,15.2993,15.3079,134300.0
2013-11-06 15:55:00,17.91,17.93,17.89,17.91,795500.0,15.3079,15.325,15.2908,15.3079,795500.0
2013-11-07 09:30:00,17.89,17.91,17.79,17.79,226500.0,15.2908,15.3079,15.2053,15.2053,226500.0
2013-11-07 09:35:00,17.79,17.9,17.79,17.88,83100.0,15.2053,15.2993,15.2053,15.2822,83100.0
2013-11-07 09:40:00,17.89,17.93,17.86,17.9,127700.0,15.2908,15.325,15.2652,15.2993,127700.0
2013-11-07 09:45:00,17.91,17.92,17.84,17.84,96100.0,15.3079,15.3164,15.2481,15.2481,96100.0
2013-11-07 09:50:00,17.84,17.85,17.78,17.8,159200.0,15.2481,15.2566,15.1968,15.2139,159200.0
2013-11-07 09:55:00,17.8,17.83,17.78,17.83,122000.0,15.2139,15.2395,15.1968,15.2395,122000.0
2013-11-07 10:00:00,17.82,17.83,17.79,17.81,300000.0,15.231,15.2395,15.2053,15.2224,300000.0
2013-11-07 10:05:00,17.81,17.81,17.74,17.75,209800.0,15.2224,15.2224,15.1626,15.1711,209800.0
2013-11-07 10:10:00,17.74,17.74,17.63,17.68,348700.0,15.1626,15.1626,15.0686,15.1113,348700.0
2013-11-07 10:15:00,17.68,17.69,17.65,17.66,100900.0,15.1113,15.1199,15.0857,15.0942,100900.0
2013-11-07 10:20:00,17.65,17.7,17.65,17.7,77600.0,15.0857,15.1284,15.0857,15.1284,77600.0
2013-11-07 10:25:00,17.69,17.72,17.68,17.7,95400.0,15.1199,15.1455,15.1113,15.1284,95400.0
2013-11-07 10:30:00,17.7,17.7,17.64,17.65,60200.0,15.1284,15.1284,15.0771,15.0857,60200.0
2013-11-07 10:35:00,17.64,17.68,17.64,17.67,115900.0,15.0771,15.1113,15.0771,15.1028,115900.0
2013-11-07 10:40:00,17.67,17.71,17.67,17.69,90500.0,15.1028,15.1369,15.1028,15.1199,90500.0
2013-11-07 10:45:00,17.69,17.7,17.66,17.69,119100.0,15.1199,15.1284,15.0942,15.1199,119100.0
2013-11-07 10:50:00,17.7,17.71,17.66,17.66,113400.0,15.1284,15.1369,15.0942,15.0942,113400.0
2013-11-07 10:55:00,17.67,17.68,17.63,17.63,138300.0,15.1028,15.1113,15.0686,15.0686,138300.0
2013-11-07 11:00:00,17.63,17.66,17.61,17.61,192500.0,15.0686,15.0942,15.0515,15.0515,192500.0
2013-11-07 11:05:00,17.62,17.62,17.58,17.58,302400.0,15.06,15.06,15.0258,15.0258,302400.0
2013-11-07 11:10:00,17.59,17.62,17.59,17.6,150100.0,15.0344,15.06,15.0344,15.0429,150100.0
2013-11-07 11:15:00,17.6,17.6,17.57,17.57,68600.0,15.0429,15.0429,15.0173,15.0173,68600.0
2013-11-07 11:20:00,17.57,17.61,17.56,17.6,66100.0,15.0173,15.0515,15.0087,15.0429,66100.0
2013-11-07 11:25:00,17.6,17.6,17.58,17.6,40700.0,15.0429,15.0429,15.0258,15.0429,40700.0
2013-11-07 11:30:00,17.6,17.61,17.58,17.61,76500.0,15.0429,15.0515,15.0258,15.0515,76500.0
2013-11-07 11:35:00,17.61,17.61,17.58,17.58,70600.0,15.0515,15.0515,15.0258,15.0258,70600.0
2013-11-07 11:40:00,17.58,17.6,17.57,17.6,153100.0,15.0258,15.0429,15.0173,15.0429,153100.0
2013-11-07 11:45:00,17.6,17.6,17.57,17.57,66900.0,15.0429,15.0429,15.0173,15.0173,66900.0
2013-11-07 11:50:00,17.57,17.59,17.55,17.55,127500.0,15.0173,15.0344,15.0002,15.0002,127500.0
2013-11-07 11:55:00,17.55,17.56,17.55,17.55,59300.0,15.0002,15.0087,15.0002,15.0002,59300.0
2013-11-07 12:00:00,17.56,17.56,17.54,17.55,60300.0,15.0087,15.0087,14.9916,15.0002,60300.0
2013-11-07 12:05:00,17.55,17.58,17.55,17.57,127400.0,15.0002,15.0258,15.0002,15.0173,127400.0
2013-11-07 12:10:00,17.58,17.6,17.57,17.6,51800.0,15.0258,15.0429,15.0173,15.0429,51800.0
2013-11-07 12:15:00,17.6,17.6,17.59,17.6,39600.0,15.0429,15.0429,15.0344,15.0429,39600.0
2013-11-07 12:20:00,17.59,17.6,17.58,17.58,50500.0,15.0344,15.0429,15.0258,15.0258,50500.0
2013-11-07 12:25:00,17.58,17.59,17.58,17.59,38800.0,15.0258,15.0344,15.0258,15.0344,38800.0
2013-11-07 12:30:00,17.59,17.6,17.58,17.58,70000.0,15.0344,15.0429,15.0258,15.0258,70000.0
2013-11-07 12:35:00,17.58,17.6,17.58,17.6,86600.0,15.0258,15.0429,15.0258,15.0429,86600.0
2013-11-07 12:40:00,17.59,17.6,17.59,17.59,35200.0,15.0344,15.0429,15.0344,15.0344,35200.0
2013-11-07 12:45:00,17.59,17.6,17.58,17.58,44400.0,15.0344,15.0429,15.0258,15.0258,44400.0
2013-11-07 12:50:00,17.59,17.59,17.57,17.57,88700.0,15.0344,15.0344,15.0173,15.0173,88700.0
2013-11-07 12:55:00,17.57,17.57,17.56,17.56,321000.0,15.0173,15.0173,15.0087,15.0087,321000.0
2013-11-07 13:00:00,17.56,17.56,17.55,17.55,64300.0,15.0087,15.0087,15.0002,15.0002,64300.0
2013-11-07 13:05:00,17.55,17.55,17.43,17.46,438000.0,15.0002,15.0002,14.8976,14.9233,438000.0
2013-11-07 13:10:00,17.47,17.48,17.43,17.46,347400.0,14.9318,14.9404,14.8976,14.9233,347400.0
2013-11-07 13:15:00,17.46,17.46,17.43,17.44,75100.0,14.9233,14.9233,14.8976,14.9062,75100.0
2013-11-07 13:20:00,17.44,17.44,17.33,17.35,310300.0,14.9062,14.9062,14.8122,14.8293,310300.0
2013-11-07 13:25:00,17.35,17.44,17.34,17.43,169200.0,14.8293,14.9062,14.8207,14.8976,169200.0
2013-11-07 13:30:00,17.43,17.43,17.41,17.41,58900.0,14.8976,14.8976,14.8805,14.8805,58900.0
2013-11-07 13:35:00,17.41,17.46,17.39,17.45,122500.0,14.8805,14.9233,14.8634,14.9147,122500.0
2013-11-07 13:40:00,17.45,17.46,17.42,17.43,42700.0,14.9147,14.9233,14.8891,14.8976,42700.0
2013-11-07 13:45:00,17.42,17.45,17.42,17.44,104200.0,14.8891,14.9147,14.8891,14.9062,104200.0
2013-11-07 13:50:00,17.43,17.45,17.43,17.43,87000.0,14.8976,14.9147,14.8976,14.8976,87000.0
2013-11-07 13:55:00,17.43,17.47,17.43,17.46,81100.0,14.8976,14.9318,14.8976,14.9233,81100.0
2013-11-07 14:00:00,17.45,17.45,17.39,17.41,139100.0,14.9147,14.9147,14.8634,14.8805,139100.0
2013-11-07 14:05:00,17.41,17.43,17.39,17.42,304700.0,14.8805,14.8976,14.8634,14.8891,304700.0
2013-11-07 14:10:00,17.41,17.42,17.39,17.39,59900.0,14.8805,14.8891,14.8634,14.8634,59900.0
2013-11-07 14:15:00,17.39,17.41,17.38,17.41,86400.0,14.8634,14.8805,14.8549,14.8805,86400.0
2013-11-07 14:20:00,17.41,17.41,17.38,17.38,57600.0,14.8805,14.8805,14.8549,14.8549,57600.0
2013-11-07 14:25:00,17.38,17.39,17.35,17.35,94200.0,14.8549,14.8634,14.8293,14.8293,94200.0
2013-11-07 14:30:00,17.35,17.39,17.32,17.37,158300.0,14.8293,14.8634,14.8036,14.8463,158300.0
2013-11-07 14:35:00,17.38,17.38,17.36,17.38,66400.0,14.8549,14.8549,14.8378,14.8549,66400.0
2013-11-07 14:40:00,17.38,17.39,17.37,17.37,66500.0,14.8549,14.8634,14.8463,14.8463,66500.0
2013-11-07 14:45:00,17.38,17.42,17.37,17.41,160100.0,14.8549,14.8891,14.8463,14.8805,160100.0
2013-11-07 14:50:00,17.4,17.41,17.38,17.41,90600.0,14.872,14.8805,14.8549,14.8805,90600.0
2013-11-07 14:55:00,17.41,17.42,17.41,17.41,53100.0,14.8805,14.8891,14.8805,14.8805,53100.0
2013-11-07 15:00:00,17.41,17.43,17.4,17.4,119700.0,14.8805,14.8976,14.872,14.872,119700.0
2013-11-07 15:05:00,17.41,17.41,17.38,17.4,124800.0,14.8805,14.8805,14.8549,14.872,124800.0
2013-11-07 15:10:00,17.4,17.42,17.39,17.41,138800.0,14.872,14.8891,14.8634,14.8805,138800.0
2013-11-07 15:15:00,17.41,17.42,17.4,17.4,108900.0,14.8805,14.8891,14.872,14.872,108900.0
2013-11-07 15:20:00,17.41,17.44,17.4,17.41,193900.0,14.8805,14.9062,14.872,14.8805,193900.0
2013-11-07 15:25:00,17.41,17.42,17.36,17.37,183300.0,14.8805,14.8891,14.8378,14.8463,183300.0
2013-11-07 15:30:00,17.37,17.39,17.36,17.38,241400.0,14.8463,14.8634,14.8378,14.8549,241400.0
2013-11-07 15:35:00,17.38,17.38,17.35,17.38,197400.0,14.8549,14.8549,14.8293,14.8549,197400.0
2013-11-07 15:40:00,17.38,17.39,17.37,17.37,155400.0,14.8549,14.8634,14.8463,14.8463,155400.0
2013-11-07 15:45:00,17.37,17.38,17.35,17.35,230100.0,14.8463,14.8549,14.8293,14.8293,230100.0
2013-11-07 15:50:00,17.35,17.37,17.33,17.36,245500.0,14.8293,14.8463,14.8122,14.8378,245500.0
2013-11-07 15:55:00,17.37,17.38,17.36,17.38,657500.0,14.8463,14.8549,14.8378,14.8549,657500.0
2013-11-08 09:30:00,17.44,17.45,17.37,17.4,305200.0,14.9062,14.9147,14.8463,14.872,305200.0
2013-11-08 09:35:00,17.39,17.5,17.39,17.48,314900.0,14.8634,14.9575,14.8634,14.9404,314900.0
2013-11-08 09:40:00,17.48,17.49,17.43,17.46,300100.0,14.9404,14.9489,14.8976,14.9233,300100.0
2013-11-08 09:45:00,17.45,17.47,17.38,17.39,268300.0,14.9147,14.9318,14.8549,14.8634,268300.0
2013-11-08 09:50:00,17.39,17.39,17.29,17.3,330100.0,14.8634,14.8634,14.778,14.7865,330100.0
2013-11-08 09:55:00,17.3,17.32,17.27,17.32,478000.0,14.7865,14.8036,14.7609,14.8036,478000.0
2013-11-08 10:00:00,17.33,17.43,17.33,17.42,462300.0,14.8122,14.8976,14.8122,14.8891,462300.0
2013-11-08 10:05:00,17.42,17.45,17.41,17.45,316000.0,14.8891,14.9147,14.8805,14.9147,316000.0
2013-11-08 10:10:00,17.45,17.45,17.41,17.41,73800.0,14.9147,14.9147,14.8805,14.8805,73800.0
2013-11-08 10:15:00,17.41,17.48,17.41,17.47,174300.0,14.8805,14.9404,14.8805,14.9318,174300.0
2013-11-08 10:20:00,17.47,17.5,17.42,17.44,201100.0,14.9318,14.9575,14.8891,14.9062,201100.0
2013-11-08 10:25:00,17.44,17.44,17.4,17.44,96300.0,14.9062,14.9062,14.872,14.9062,96300.0
2013-11-08 10:30:00,17.44,17.53,17.44,17.51,123000.0,14.9062,14.9831,14.9062,14.966,123000.0
2013-11-08 10:35:00,17.52,17.52,17.48,17.5,87600.0,14.9746,14.9746,14.9404,14.9575,87600.0
2013-11-08 10:40:00,17.5,17.5,17.48,17.48,74900.0,14.9575,14.9575,14.9404,14.9404,74900.0
2013-11-08 10:45:00,17.48,17.56,17.48,17.54,345700.0,14.9404,15.0087,14.9404,14.9916,345700.0
2013-11-08 10:50:00,17.54,17.55,17.49,17.5,101300.0,14.9916,15.0002,14.9489,14.9575,101300.0
2013-11-08 10:55:00,17.5,17.53,17.49,17.53,96000.0,14.9575,14.9831,14.9489,14.9831,96000.0
2013-11-08 11:00:00,17.53,17.55,17.51,17.51,37700.0,14.9831,15.0002,14.966,14.966,37700.0
2013-11-08 11:05:00,17.52,17.52,17.48,17.48,36800.0,14.9746,14.9746,14.9404,14.9404,36800.0
2013-11-08 11:10:00,17.48,17.51,17.48,17.49,61900.0,14.9404,14.966,14.9404,14.9489,61900.0
2013-11-08 11:15:00,17.49,17.5,17.47,17.48,69400.0,14.9489,14.9575,14.9318,14.9404,69400.0
2013-11-08 11:20:00,17.49,17.5,17.48,17.5,69500.0,14.9489,14.9575,14.9404,14.9575,69500.0
2013-11-08 11:25:00,17.49,17.51,17.48,17.51,54000.0,14.9489,14.966,14.9404,14.966,54000.0
2013-11-08 11:30:00,17.51,17.52,17.49,17.49,34600.0,14.966,14.9746,14.9489,14.9489,34600.0
2013-11-08 11:35:00,17.49,17.54,17.49,17.52,94400.0,14.9489,14.9916,14.9489,14.9746,94400.0
2013-11-08 11:40:00,17.52,17.52,17.49,17.5,36600.0,14.9746,14.9746,14.9489,14.9575,36600.0
2013-11-08 11:45:00,17.5,17.52,17.5,17.5,42400.0,14.9575,14.9746,14.9575,14.9575,42400.0
2013-11-08 11:50:00,17.5,17.54,17.5,17.53,63500.0,14.9575,14.9916,14.9575,14.9831,63500.0
2013-11-08 11:55:00,17.53,17.55,17.53,17.54,36100.0,14.9831,15.0002,14.9831,14.9916,36100.0
2013-11-08 12:00:00,17.53,17.57,17.53,17.55,57700.0,14.9831,15.0173,14.9831,15.0002,57700.0
2013-11-08 12:05:00,17.55,17.55,17.54,17.55,24400.0,15.0002,15.0002,14.9916,15.0002,24400.0
2013-11-08 12:10:00,17.55,17.55,17.52,17.52,27200.0,15.0002,15.0002,14.9746,14.9746,27200.0
2013-11-08 12:15:00,17.53,17.55,17.52,17.54,58400.0,14.9831,15.0002,14.9746,14.9916,58400.0
2013-11-08 12:20:00,17.54,17.56,17.54,17.54,49900.0,14.9916,15.0087,14.9916,14.9916,49900.0
2013-11-08 12:25:00,17.54,17.57,17.54,17.56,21700.0,14.9916,15.0173,14.9916,15.0087,21700.0
2013-11-08 12:30:00,17.57,17.59,17.56,17.58,80900.0,15.0173,15.0344,15.0087,15.0258,80900.0
2013-11-08 12:35:00,17.58,17.59,17.57,17.57,50500.0,15.0258,15.0344,15.0173,15.0173,50500.0
2013-11-08 12:40:00,17.57,17.6,17.57,17.59,26800.0,15.0173,15.0429,15.0173,15.0344,26800.0
2013-11-08 12:45:00,17.59,17.6,17.59,17.6,24300.0,15.0344,15.0429,15.0344,15.0429,24300.0
2013-11-08 12:50:00,17.59,17.61,17.58,17.61,66400.0,15.0344,15.0515,15.0258,15.0515,66400.0
2013-11-08 12:55:00,17.61,17.64,17.6,17.64,62400.0,15.0515,15.0771,15.0429,15.0771,62400.0
2013-11-08 13:00:00,17.64,17.65,17.61,17.63,113500.0,15.0771,15.0857,15.0515,15.0686,113500.0
2013-11-08 13:05:00,17.63,17.63,17.62,17.63,31600.0,15.0686,15.0686,15.06,15.0686,31600.0
2013-11-08 13:10:00,17.62,17.65,17.62,17.64,51800.0,15.06,15.0857,15.06,15.0771,51800.0
2013-11-08 13:15:00,17.65,17.65,17.63,17.64,42200.0,15.0857,15.0857,15.0686,15.0771,42200.0
2013-11-08 13:20:00,17.63,17.66,17.63,17.66,58800.0,15.0686,15.0942,15.0686,15.0942,58800.0
2013-11-08 13:25:00,17.66,17.68,17.65,17.66,140800.0,15.0942,15.1113,15.0857,15.0942,140800.0
2013-11-08 13:30:00,17.66,17.68,17.66,17.68,62400.0,15.0942,15.1113,15.0942,15.1113,62400.0
2013-11-08 13:35:00,17.68,17.68,17.66,17.66,30100.0,15.1113,15.1113,15.0942,15.0942,30100.0
2013-11-08 13:40:00,17.66,17.67,17.66,17.67,45400.0,15.0942,15.1028,15.0942,15.1028,45400.0
2013-11-08 13:45:00,17.66,17.68,17.66,17.66,79900.0,15.0942,15.1113,15.0942,15.0942,79900.0
2013-11-08 13:50:00,17.66,17.67,17.64,17.66,104900.0,15.0942,15.1028,15.0771,15.0942,104900.0
2013-11-08 13:55:00,17.66,17.67,17.66,17.67,18100.0,15.0942,15.1028,15.0942,15.1028,18100.0
2013-11-08 14:00:00,17.67,17.67,17.66,17.67,22100.0,15.1028,15.1028,15.0942,15.1028,22100.0
2013-11-08 14:05:00,17.66,17.68,17.66,17.68,55900.0,15.0942,15.1113,15.0942,15.1113,55900.0
2013-11-08 14:10:00,17.68,17.68,17.67,17.68,51900.0,15.1113,15.1113,15.1028,15.1113,51900.0
2013-11-08 14:15:00,17.67,17.68,17.67,17.68,20300.0,15.1028,15.1113,15.1028,15.1113,20300.0
2013-11-08 14:20:00,17.67,17.68,17.66,17.67,172900.0,15.1028,15.1113,15.0942,15.1028,172900.0
2013-11-08 14:25:00,17.67,17.67,17.66,17.67,71800.0,15.1028,15.1028,15.0942,15.1028,71800.0
2013-11-08 14:30:00,17.67,17.68,17.66,17.68,46100.0,15.1028,15.1113,15.0942,15.1113,46100.0
2013-11-08 14:35:00,17.68,17.7,17.68,17.7,74500.0,15.1113,15.1284,15.1113,15.1284,74500.0
2013-11-08 14:40:00,17.7,17.7,17.68,17.69,125900.0,15.1284,15.1284,15.1113,15.1199,125900.0
2013-11-08 14:45:00,17.69,17.7,17.68,17.7,54000.0,15.1199,15.1284,15.1113,15.1284,54000.0
2013-11-08 14:50:00,17.7,17.73,17.7,17.72,188000.0,15.1284,15.154,15.1284,15.1455,188000.0
2013-11-08 14:55:00,17.72,17.73,17.71,17.72,104400.0,15.1455,15.154,15.1369,15.1455,104400.0
2013-11-08 15:00:00,17.72,17.72,17.7,17.71,70900.0,15.1455,15.1455,15.1284,15.1369,70900.0
2013-11-08 15:05:00,17.71,17.73,17.7,17.72,322600.0,15.1369,15.154,15.1284,15.1455,322600.0
2013-11-08 15:10:00,17.71,17.72,17.7,17.71,102600.0,15.1369,15.1455,15.1284,15.1369,102600.0
2013-11-08 15:15:00,17.71,17.71,17.7,17.7,53600.0,15.1369,15.1369,15.1284,15.1284,53600.0
2013-11-08 15:20:00,17.7,17.73,17.7,17.72,176200.0,15.1284,15.154,15.1284,15.1455,176200.0
2013-11-08 15:25:00,17.72,17.74,17.71,17.71,199000.0,15.1455,15.1626,15.1369,15.1369,199000.0
2013-11-08 15:30:00,17.71,17.75,17.71,17.75,159100.0,15.1369,15.1711,15.1369,15.1711,159100.0
2013-11-08 15:35:00,17.75,17.77,17.72,17.73,301400.0,15.1711,15.1882,15.1455,15.154,301400.0
2013-11-08 15:40:00,17.73,17.74,17.72,17.73,187500.0,15.154,15.1626,15.1455,15.154,187500.0
2013-11-08 15:45:00,17.73,17.77,17.72,17.77,264400.0,15.154,15.1882,15.1455,15.1882,264400.0
2013-11-08 15:50:00,17.77,17.8,17.74,17.75,1160400.0,15.1882,15.2139,15.1626,15.1711,1160400.0
2013-11-08 15:55:00,17.75,17.75,17.74,17.74,856800.0,15.1711,15.1711,15.1626,15.1626,856800.0
2013-11-11 09:30:00,17.75,17.75,17.64,17.69,307100.0,15.1711,15.1711,15.0771,15.1199,307100.0
2013-11-11 09:35:00,17.7,17.73,17.69,17.73,181300.0,15.1284,15.154,15.1199,15.154,181300.0
2013-11-11 09:40:00,17.73,17.82,17.7,17.81,255300.0,15.154,15.231,15.1284,15.2224,255300.0
2013-11-11 09:45:00,17.81,17.97,17.81,17.96,412000.0,15.2224,15.3592,15.2224,15.3506,412000.0
2013-11-11 09:50:00,17.96,17.98,17.91,17.96,221700.0,15.3506,15.3677,15.3079,15.3506,221700.0
2013-11-11 09:55:00,17.96,17.97,17.89,17.89,179000.0,15.3506,15.3592,15.2908,15.2908,179000.0
2013-11-11 10:00:00,17.88,17.91,17.86,17.9,168800.0,15.2822,15.3079,15.2652,15.2993,168800.0
2013-11-11 10:05:00,17.89,17.93,17.89,17.91,200100.0,15.2908,15.325,15.2908,15.3079,200100.0
2013-11-11 10:10:00,17.92,17.94,17.89,17.89,144100.0,15.3164,15.3335,15.2908,15.2908,144100.0
2013-11-11 10:15:00,17.88,17.9,17.88,17.88,96600.0,15.2822,15.2993,15.2822,15.2822,96600.0
2013-11-11 10:20:00,17.88,17.91,17.87,17.9,104100.0,15.2822,15.3079,15.2737,15.2993,104100.0
2013-11-11 10:25:00,17.91,17.91,17.87,17.89,179200.0,15.3079,15.3079,15.2737,15.2908,179200.0
2013-11-11 10:30:00,17.89,17.92,17.89,17.91,68100.0,15.2908,15.3164,15.2908,15.3079,68100.0
2013-11-11 10:35:00,17.91,17.91,17.85,17.9,191000.0,15.3079,15.3079,15.2566,15.2993,191000.0
2013-11-11 10:40:00,17.9,17.93,17.89,17.92,140100.0,15.2993,15.325,15.2908,15.3164,140100.0
2013-11-11 10:45:00,17.91,17.94,17.9,17.93,99500.0,15.3079,15.3335,15.2993,15.325,99500.0
2013-11-11 10:50:00,17.93,17.93,17.9,17.91,30700.0,15.325,15.325,15.2993,15.3079,30700.0
2013-11-11 10:55:00,17.9,17.92,17.87,17.91,132700.0,15.2993,15.3164,15.2737,15.3079,132700.0
2013-11-11 11:00:00,17.91,17.91,17.87,17.89,232400.0,15.3079,15.3079,15.2737,15.2908,232400.0
2013-11-11 11:05:00,17.89,17.91,17.88,17.91,74600.0,15.2908,15.3079,15.2822,15.3079,74600.0
2013-11-11 11:10:00,17.91,17.91,17.88,17.89,156200.0,15.3079,15.3079,15.2822,15.2908,156200.0
2013-11-11 11:15:00,17.88,17.91,17.88,17.91,72800.0,15.2822,15.3079,15.2822,15.3079,72800.0
2013-11-11 11:20:00,17.91,17.91,17.89,17.9,41100.0,15.3079,15.3079,15.2908,15.2993,41100.0
2013-11-11 11:25:00,17.9,17.92,17.9,17.92,40700.0,15.2993,15.3164,15.2993,15.3164,40700.0
2013-11-11 11:30:00,17.91,17.93,17.91,17.93,107100.0,15.3079,15.325,15.3079,15.325,107100.0
2013-11-11 11:35:00,17.93,17.94,17.9,17.9,91900.0,15.325,15.3335,15.2993,15.2993,91900.0
2013-11-11 11:40:00,17.9,17.91,17.88,17.91,67200.0,15.2993,15.3079,15.2822,15.3079,67200.0
2013-11-11 11:45:00,17.91,17.92,17.9,17.91,72900.0,15.3079,15.3164,15.2993,15.3079,72900.0
2013-11-11 11:50:00,17.92,17.92,17.89,17.9,34600.0,15.3164,15.3164,15.2908,15.2993,34600.0
2013-11-11 11:55:00,17.9,17.91,17.89,17.91,107900.0,15.2993,15.3079,15.2908,15.3079,107900.0
2013-11-11 12:00:00,17.9,17.9,17.87,17.87,54500.0,15.2993,15.2993,15.2737,15.2737,54500.0
2013-11-11 12:05:00,17.88,17.89,17.88,17.89,28600.0,15.2822,15.2908,15.2822,15.2908,28600.0
2013-11-11 12:10:00,17.89,17.89,17.88,17.89,15500.0,15.2908,15.2908,15.2822,15.2908,15500.0
2013-11-11 12:15:00,17.88,17.9,17.88,17.89,61600.0,15.2822,15.2993,15.2822,15.2908,61600.0
2013-11-11 12:20:00,17.89,17.92,17.89,17.92,31700.0,15.2908,15.3164,15.2908,15.3164,31700.0
2013-11-11 12:25:00,17.92,17.93,17.91,17.93,99300.0,15.3164,15.325,15.3079,15.325,99300.0
2013-11-11 12:30:00,17.93,17.93,17.91,17.91,26900.0,15.325,15.325,15.3079,15.3079,26900.0
2013-11-11 12:35:00,17.91,17.93,17.91,17.93,52600.0,15.3079,15.325,15.3079,15.325,52600.0
2013-11-11 12:40:00,17.93,17.94,17.91,17.92,66500.0,15.325,15.3335,15.3079,15.3164,66500.0
2013-11-11 12:45:00,17.91,17.95,17.91,17.95,116800.0,15.3079,15.3421,15.3079,15.3421,116800.0
2013-11-11 12:50:00,17.95,17.96,17.94,17.96,92800.0,15.3421,15.3506,15.3335,15.3506,92800.0
2013-11-11 12:55:00,17.96,17.98,17.96,17.98,108800.0,15.3506,15.3677,15.3506,15.3677,108800.0
2013-11-11 13:00:00,17.96,17.98,17.96,17.96,66700.0,15.3506,15.3677,15.3506,15.3506,66700.0
2013-11-11 13:05:00,17.96,17.98,17.96,17.98,63500.0,15.3506,15.3677,15.3506,15.3677,63500.0
2013-11-11 13:10:00,17.98,17.98,17.96,17.96,50400.0,15.3677,15.3677,15.3506,15.3506,50400.0
2013-11-11 13:15:00,17.96,17.98,17.96,17.98,160400.0,15.3506,15.3677,15.3506,15.3677,160400.0
2013-11-11 13:20:00,17.98,17.98,17.97,17.97,22600.0,15.3677,15.3677,15.3592,15.3592,22600.0
2013-11-11 13:25:00,17.97,17.98,17.96,17.96,29500.0,15.3592,15.3677,15.3506,15.3506,29500.0
2013-11-11 13:30:00,17.96,17.99,17.96,17.99,151400.0,15.3506,15.3763,15.3506,15.3763,151400.0
2013-11-11 13:35:00,17.98,17.99,17.97,17.97,40600.0,15.3677,15.3763,15.3592,15.3592,40600.0
2013-11-11 13:40:00,17.98,17.98,17.96,17.96,30500.0,15.3677,15.3677,15.3506,15.3506,30500.0
2013-11-11 13:45:00,17.96,17.96,17.94,17.94,118700.0,15.3506,15.3506,15.3335,15.3335,118700.0
2013-11-11 13:50:00,17.94,17.95,17.92,17.92,47700.0,15.3335,15.3421,15.3164,15.3164,47700.0
2013-11-11 13:55:00,17.92,17.93,17.92,17.92,28500.0,15.3164,15.325,15.3164,15.3164,28500.0
2013-11-11 14:00:00,17.92,17.93,17.92,17.92,19700.0,15.3164,15.325,15.3164,15.3164,19700.0
2013-11-11 14:05:00,17.92,17.93,17.92,17.92,35600.0,15.3164,15.325,15.3164,15.3164,35600.0
2013-11-11 14:10:00,17.92,17.93,17.91,17.92,68400.0,15.3164,15.325,15.3079,15.3164,68400.0
2013-11-11 14:15:00,17.93,17.94,17.92,17.93,67400.0,15.325,15.3335,15.3164,15.325,67400.0
2013-11-11 14:20:00,17.94,17.94,17.89,17.89,141800.0,15.3335,15.3335,15.2908,15.2908,141800.0
2013-11-11 14:25:00,17.89,17.91,17.89,17.9,271400.0,15.2908,15.3079,15.2908,15.2993,271400.0
2013-11-11 14:30:00,17.9,17.91,17.87,17.88,263100.0,15.2993,15.3079,15.2737,15.2822,263100.0
2013-11-11 14:35:00,17.89,17.89,17.87,17.88,71500.0,15.2908,15.2908,15.2737,15.2822,71500.0
2013-11-11 14:40:00,17.88,17.89,17.86,17.86,82400.0,15.2822,15.2908,15.2652,15.2652,82400.0
2013-11-11 14:45:00,17.87,17.87,17.85,17.86,43500.0,15.2737,15.2737,15.2566,15.2652,43500.0
2013-11-11 14:50:00,17.86,17.87,17.85,17.86,57600.0,15.2652,15.2737,15.2566,15.2652,57600.0
2013-11-11 14:55:00,17.87,17.88,17.85,17.85,94600.0,15.2737,15.2822,15.2566,15.2566,94600.0
2013-11-11 15:00:00,17.86,17.86,17.85,17.85,44700.0,15.2652,15.2652,15.2566,15.2566,44700.0
2013-11-11 15:05:00,17.85,17.86,17.83,17.84,146500.0,15.2566,15.2652,15.2395,15.2481,146500.0
2013-11-11 15:10:00,17.84,17.85,17.83,17.84,56100.0,15.2481,15.2566,15.2395,15.2481,56100.0
2013-11-11 15:15:00,17.84,17.85,17.83,17.85,78100.0,15.2481,15.2566,15.2395,15.2566,78100.0
2013-11-11 15:20:00,17.85,17.85,17.83,17.83,130800.0,15.2566,15.2566,15.2395,15.2395,130800.0
2013-11-11 15:25:00,17.84,17.85,17.83,17.85,57200.0,15.2481,15.2566,15.2395,15.2566,57200.0
2013-11-11 15:30:00,17.85,17.85,17.84,17.85,77300.0,15.2566,15.2566,15.2481,15.2566,77300.0
2013-11-11 15:35:00,17.84,17.85,17.84,17.85,67800.0,15.2481,15.2566,15.2481,15.2566,67800.0
2013-11-11 15:40:00,17.85,17.85,17.82,17.82,199600.0,15.2566,15.2566,15.231,15.231,199600.0
2013-11-11 15:45:00,17.82,17.86,17.82,17.84,337700.0,15.231,15.2652,15.231,15.2481,337700.0
2013-11-11 15:50:00,17.84,17.84,17.82,17.82,157200.0,15.2481,15.2481,15.231,15.231,157200.0
2013-11-11 15:55:00,17.82,17.83,17.79,17.8,518600.0,15.231,15.2395,15.2053,15.2139,518600.0
2013-11-12 09:30:00,17.72,17.76,17.64,17.68,404200.0,15.1455,15.1797,15.0771,15.1113,404200.0
2013-11-12 09:35:00,17.68,17.71,17.62,17.63,134600.0,15.1113,15.1369,15.06,15.0686,134600.0
2013-11-12 09:40:00,17.63,17.63,17.58,17.6,211000.0,15.0686,15.0686,15.0258,15.0429,211000.0
2013-11-12 09:45:00,17.61,17.68,17.6,17.63,316000.0,15.0515,15.1113,15.0429,15.0686,316000.0
2013-11-12 09:50:00,17.63,17.67,17.6,17.67,208400.0,15.0686,15.1028,15.0429,15.1028,208400.0
2013-11-12 09:55:00,17.67,17.67,17.62,17.62,160600.0,15.1028,15.1028,15.06,15.06,160600.0
2013-11-12 10:00:00,17.62,17.63,17.6,17.61,147300.0,15.06,15.0686,15.0429,15.0515,147300.0
2013-11-12 10:05:00,17.61,17.66,17.6,17.64,158600.0,15.0515,15.0942,15.0429,15.0771,158600.0
2013-11-12 10:10:00,17.64,17.65,17.61,17.61,125100.0,15.0771,15.0857,15.0515,15.0515,125100.0
2013-11-12 10:15:00,17.61,17.68,17.6,17.67,211500.0,15.0515,15.1113,15.0429,15.1028,211500.0
2013-11-12 10:20:00,17.67,17.69,17.66,17.66,61000.0,15.1028,15.1199,15.0942,15.0942,61000.0
2013-11-12 10:25:00,17.66,17.66,17.65,17.66,56300.0,15.0942,15.0942,15.0857,15.0942,56300.0
2013-11-12 10:30:00,17.67,17.67,17.64,17.65,90400.0,15.1028,15.1028,15.0771,15.0857,90400.0
2013-11-12 10:35:00,17.65,17.66,17.64,17.66,40500.0,15.0857,15.0942,15.0771,15.0942,40500.0
2013-11-12 10:40:00,17.65,17.66,17.64,17.66,36400.0,15.0857,15.0942,15.0771,15.0942,36400.0
2013-11-12 10:45:00,17.66,17.66,17.63,17.65,51100.0,15.0942,15.0942,15.0686,15.0857,51100.0
2013-11-12 10:50:00,17.65,17.65,17.61,17.61,61900.0,15.0857,15.0857,15.0515,15.0515,61900.0
2013-11-12 10:55:00,17.61,17.62,17.61,17.62,35900.0,15.0515,15.06,15.0515,15.06,35900.0
2013-11-12 11:00:00,17.62,17.62,17.6,17.62,133900.0,15.06,15.06,15.0429,15.06,133900.0
2013-11-12 11:05:00,17.62,17.62,17.59,17.59,100500.0,15.06,15.06,15.0344,15.0344,100500.0
2013-11-12 11:10:00,17.59,17.61,17.59,17.59,68300.0,15.0344,15.0515,15.0344,15.0344,68300.0
2013-11-12 11:15:00,17.59,17.63,17.59,17.63,66700.0,15.0344,15.0686,15.0344,15.0686,66700.0
2013-11-12 11:20:00,17.62,17.63,17.6,17.6,62200.0,15.06,15.0686,15.0429,15.0429,62200.0
2013-11-12 11:25:00,17.6,17.63,17.6,17.63,64100.0,15.0429,15.0686,15.0429,15.0686,64100.0
2013-11-12 11:30:00,17.63,17.68,17.63,17.68,149100.0,15.0686,15.1113,15.0686,15.1113,149100.0
2013-11-12 11:35:00,17.68,17.68,17.62,17.64,133000.0,15.1113,15.1113,15.06,15.0771,133000.0
2013-11-12 11:40:00,17.64,17.64,17.63,17.64,37600.0,15.0771,15.0771,15.0686,15.0771,37600.0
2013-11-12 11:45:00,17.64,17.64,17.61,17.61,95300.0,15.0771,15.0771,15.0515,15.0515,95300.0
2013-11-12 11:50:00,17.62,17.62,17.6,17.62,75500.0,15.06,15.06,15.0429,15.06,75500.0
2013-11-12 11:55:00,17.62,17.64,17.61,17.64,42400.0,15.06,15.0771,15.0515,15.0771,42400.0
2013-11-12 12:00:00,17.64,17.64,17.63,17.63,47900.0,15.0771,15.0771,15.0686,15.0686,47900.0
2013-11-12 12:05:00,17.64,17.64,17.59,17.6,71300.0,15.0771,15.0771,15.0344,15.0429,71300.0
2013-11-12 12:10:00,17.6,17.6,17.59,17.59,43700.0,15.0429,15.0429,15.0344,15.0344,43700.0
2013-11-12 12:15:00,17.59,17.61,17.59,17.6,19100.0,15.0344,15.0515,15.0344,15.0429,19100.0
2013-11-12 12:20:00,17.61,17.61,17.59,17.6,53000.0,15.0515,15.0515,15.0344,15.0429,53000.0
2013-11-12 12:25:00,17.61,17.61,17.59,17.6,34900.0,15.0515,15.0515,15.0344,15.0429,34900.0
2013-11-12 12:30:00,17.59,17.61,17.59,17.61,119900.0,15.0344,15.0515,15.0344,15.0515,119900.0
2013-11-12 12:35:00,17.61,17.62,17.6,17.6,42000.0,15.0515,15.06,15.0429,15.0429,42000.0
2013-11-12 12:40:00,17.6,17.61,17.59,17.61,59900.0,15.0429,15.0515,15.0344,15.0515,59900.0
2013-11-12 12:45:00,17.6,17.63,17.6,17.62,28100.0,15.0429,15.0686,15.0429,15.06,28100.0
2013-11-12 12:50:00,17.63,17.63,17.62,17.62,9500.0,15.0686,15.0686,15.06,15.06,9500.0
2013-11-12 12:55:00,17.62,17.63,17.62,17.63,22200.0,15.06,15.0686,15.06,15.0686,22200.0
2013-11-12 13:00:00,17.62,17.63,17.61,17.61,37600.0,15.06,15.0686,15.0515,15.0515,37600.0
2013-11-12 13:05:00,17.61,17.62,17.6,17.62,33700.0,15.0515,15.06,15.0429,15.06,33700.0
2013-11-12 13:10:00,17.62,17.63,17.61,17.62,42200.0,15.06,15.0686,15.0515,15.06,42200.0
2013-11-12 13:15:00,17.62,17.63,17.62,17.62,35000.0,15.06,15.0686,15.06,15.06,35000.0
2013-11-12 13:20:00,17.63,17.65,17.62,17.64,73800.0,15.0686,15.0857,15.06,15.0771,73800.0
2013-11-12 13:25:00,17.65,17.65,17.62,17.62,43900.0,15.0857,15.0857,15.06,15.06,43900.0
2013-11-12 13:30:00,17.62,17.63,17.6,17.6,74300.0,15.06,15.0686,15.0429,15.0429,74300.0
2013-11-12 13:35:00,17.61,17.61,17.58,17.6,71900.0,15.0515,15.0515,15.0258,15.0429,71900.0
2013-11-12 13:40:00,17.59,17.6,17.57,17.57,30200.0,15.0344,15.0429,15.0173,15.0173,30200.0
2013-11-12 13:45:00,17.58,17.61,17.57,17.61,66500.0,15.0258,15.0515,15.0173,15.0515,66500.0
2013-11-12 13:50:00,17.61,17.61,17.59,17.6,38200.0,15.0515,15.0515,15.0344,15.0429,38200.0
2013-11-12 13:55:00,17.59,17.6,17.58,17.59,26400.0,15.0344,15.0429,15.0258,15.0344,26400.0
2013-11-12 14:00:00,17.59,17.59,17.58,17.59,27700.0,15.0344,15.0344,15.0258,15.0344,27700.0
2013-11-12 14:05:00,17.59,17.59,17.57,17.57,50500.0,15.0344,15.0344,15.0173,15.0173,50500.0
2013-11-12 14:10:00,17.57,17.58,17.57,17.57,12200.0,15.0173,15.0258,15.0173,15.0173,12200.0
2013-11-12 14:15:00,17.57,17.6,17.57,17.6,104700.0,15.0173,15.0429,15.0173,15.0429,104700.0
2013-11-12 14:20:00,17.6,17.61,17.59,17.61,52000.0,15.0429,15.0515,15.0344,15.0515,52000.0
2013-11-12 14:25:00,17.61,17.61,17.58,17.58,50700.0,15.0515,15.0515,15.0258,15.0258,50700.0
2013-11-12 14:30:00,17.59,17.61,17.58,17.61,58700.0,15.0344,15.0515,15.0258,15.0515,58700.0
2013-11-12 14:35:00,17.61,17.63,17.61,17.63,32400.0,15.0515,15.0686,15.0515,15.0686,32400.0
2013-11-12 14:40:00,17.62,17.63,17.6,17.62,127000.0,15.06,15.0686,15.0429,15.06,127000.0
2013-11-12 14:45:00,17.62,17.65,17.61,17.64,162500.0,15.06,15.0857,15.0515,15.0771,162500.0
2013-11-12 14:50:00,17.63,17.64,17.62,17.62,33700.0,15.0686,15.0771,15.06,15.06,33700.0
2013-11-12 14:55:00,17.62,17.65,17.62,17.64,52000.0,15.06,15.0857,15.06,15.0771,52000.0
2013-11-12 15:00:00,17.65,17.66,17.63,17.63,138900.0,15.0857,15.0942,15.0686,15.0686,138900.0
2013-11-12 15:05:00,17.64,17.64,17.62,17.64,86700.0,15.0771,15.0771,15.06,15.0771,86700.0
2013-11-12 15:10:00,17.64,17.65,17.62,17.63,173800.0,15.0771,15.0857,15.06,15.0686,173800.0
2013-11-12 15:15:00,17.63,17.64,17.62,17.64,91400.0,15.0686,15.0771,15.06,15.0771,91400.0
2013-11-12 15:20:00,17.63,17.64,17.61,17.61,43600.0,15.0686,15.0771,15.0515,15.0515,43600.0
2013-11-12 15:25:00,17.62,17.62,17.61,17.61,58300.0,15.06,15.06,15.0515,15.0515,58300.0
2013-11-12 15:30:00,17.61,17.66,17.61,17.66,132100.0,15.0515,15.0942,15.0515,15.0942,132100.0
2013-11-12 15:35:00,17.65,17.66,17.64,17.65,97200.0,15.0857,15.0942,15.0771,15.0857,97200.0
2013-11-12 15:40:00,17.65,17.66,17.65,17.66,63200.0,15.0857,15.0942,15.0857,15.0942,63200.0
2013-11-12 15:45:00,17.65,17.66,17.63,17.63,99200.0,15.0857,15.0942,15.0686,15.0686,99200.0
2013-11-12 15:50:00,17.63,17.64,17.61,17.62,225100.0,15.0686,15.0771,15.0515,15.06,225100.0
2013-11-12 15:55:00,17.62,17.66,17.62,17.64,399200.0,15.06,15.0942,15.06,15.0771,399200.0
2013-11-13 09:30:00,17.49,17.56,17.46,17.48,322100.0,14.9489,15.0087,14.9233,14.9404,322100.0
2013-11-13 09:35:00,17.48,17.53,17.47,17.48,300400.0,14.9404,14.9831,14.9318,14.9404,300400.0
2013-11-13 09:40:00,17.48,17.56,17.47,17.52,492100.0,14.9404,15.0087,14.9318,14.9746,492100.0
2013-11-13 09:45:00,17.52,17.58,17.51,17.56,210000.0,14.9746,15.0258,14.966,15.0087,210000.0
2013-11-13 09:50:00,17.56,17.57,17.54,17.54,86700.0,15.0087,15.0173,14.9916,14.9916,86700.0
2013-11-13 09:55:00,17.55,17.55,17.51,17.54,216800.0,15.0002,15.0002,14.966,14.9916,216800.0
2013-11-13 10:00:00,17.54,17.55,17.49,17.49,234300.0,14.9916,15.0002,14.9489,14.9489,234300.0
2013-11-13 10:05:00,17.49,17.51,17.49,17.5,139300.0,14.9489,14.966,14.9489,14.9575,139300.0
2013-11-13 10:10:00,17.51,17.52,17.5,17.52,176000.0,14.966,14.9746,14.9575,14.9746,176000.0
2013-11-13 10:15:00,17.52,17.52,17.49,17.5,108600.0,14.9746,14.9746,14.9489,14.9575,108600.0
2013-11-13 10:20:00,17.5,17.51,17.46,17.46,155400.0,14.9575,14.966,14.9233,14.9233,155400.0
2013-11-13 10:25:00,17.46,17.48,17.46,17.48,157000.0,14.9233,14.9404,14.9233,14.9404,157000.0
2013-11-13 10:30:00,17.47,17.49,17.47,17.47,196600.0,14.9318,14.9489,14.9318,14.9318,196600.0
2013-11-13 10:35:00,17.47,17.49,17.47,17.48,120800.0,14.9318,14.9489,14.9318,14.9404,120800.0
2013-11-13 10:40:00,17.48,17.5,17.47,17.48,218700.0,14.9404,14.9575,14.9318,14.9404,218700.0
2013-11-13 10:45:00,17.49,17.49,17.47,17.48,117700.0,14.9489,14.9489,14.9318,14.9404,117700.0
2013-11-13 10:50:00,17.49,17.51,17.41,17.42,463000.0,14.9489,14.966,14.8805,14.8891,463000.0
2013-11-13 10:55:00,17.43,17.45,17.4,17.45,255300.0,14.8976,14.9147,14.872,14.9147,255300.0
2013-11-13 11:00:00,17.45,17.45,17.43,17.44,132900.0,14.9147,14.9147,14.8976,14.9062,132900.0
2013-11-13 11:05:00,17.45,17.46,17.44,17.45,98000.0,14.9147,14.9233,14.9062,14.9147,98000.0
2013-11-13 11:10:00,17.44,17.46,17.43,17.46,125800.0,14.9062,14.9233,14.8976,14.9233,125800.0
2013-11-13 11:15:00,17.45,17.46,17.45,17.45,77800.0,14.9147,14.9233,14.9147,14.9147,77800.0
2013-11-13 11:20:00,17.46,17.5,17.45,17.5,63700.0,14.9233,14.9575,14.9147,14.9575,63700.0
2013-11-13 11:25:00,17.5,17.51,17.47,17.48,131900.0,14.9575,14.966,14.9318,14.9404,131900.0
2013-11-13 11:30:00,17.47,17.49,17.47,17.48,76700.0,14.9318,14.9489,14.9318,14.9404,76700.0
2013-11-13 11:35:00,17.48,17.5,17.47,17.49,115800.0,14.9404,14.9575,14.9318,14.9489,115800.0
2013-11-13 11:40:00,17.48,17.5,17.48,17.48,43800.0,14.9404,14.9575,14.9404,14.9404,43800.0
2013-11-13 11:45:00,17.49,17.5,17.48,17.49,49400.0,14.9489,14.9575,14.9404,14.9489,49400.0
2013-11-13 11:50:00,17.49,17.52,17.49,17.51,146500.0,14.9489,14.9746,14.9489,14.966,146500.0
2013-11-13 11:55:00,17.5,17.51,17.5,17.5,29400.0,14.9575,14.966,14.9575,14.9575,29400.0
2013-11-13 12:00:00,17.51,17.52,17.5,17.5,97400.0,14.966,14.9746,14.9575,14.9575,97400.0
2013-11-13 12:05:00,17.5,17.51,17.49,17.5,69200.0,14.9575,14.966,14.9489,14.9575,69200.0
2013-11-13 12:10:00,17.51,17.51,17.49,17.5,81200.0,14.966,14.966,14.9489,14.9575,81200.0
2013-11-13 12:15:00,17.51,17.52,17.49,17.51,242700.0,14.966,14.9746,14.9489,14.966,242700.0
2013-11-13 12:20:00,17.51,17.54,17.5,17.53,227000.0,14.966,14.9916,14.9575,14.9831,227000.0
2013-11-13 12:25:00,17.54,17.56,17.53,17.56,123800.0,14.9916,15.0087,14.9831,15.0087,123800.0
2013-11-13 12:30:00,17.56,17.57,17.56,17.56,86700.0,15.0087,15.0173,15.0087,15.0087,86700.0
2013-11-13 12:35:00,17.57,17.57,17.55,17.55,22400.0,15.0173,15.0173,15.0002,15.0002,22400.0
2013-11-13 12:40:00,17.55,17.56,17.54,17.55,64100.0,15.0002,15.0087,14.9916,15.0002,64100.0
2013-11-13 12:45:00,17.55,17.55,17.53,17.55,194400.0,15.0002,15.0002,14.9831,15.0002,194400.0
2013-11-13 12:50:00,17.54,17.55,17.53,17.53,31200.0,14.9916,15.0002,14.9831,14.9831,31200.0
2013-11-13 12:55:00,17.53,17.54,17.53,17.53,19400.0,14.9831,14.9916,14.9831,14.9831,19400.0
2013-11-13 13:00:00,17.53,17.54,17.52,17.53,140800.0,14.9831,14.9916,14.9746,14.9831,140800.0
2013-11-13 13:05:00,17.53,17.54,17.53,17.53,10600.0,14.9831,14.9916,14.9831,14.9831,10600.0
2013-11-13 13:10:00,17.53,17.57,17.53,17.57,64900.0,14.9831,15.0173,14.9831,15.0173,64900.0
2013-11-13 13:15:00,17.56,17.57,17.56,17.57,72200.0,15.0087,15.0173,15.0087,15.0173,72200.0
2013-11-13 13:20:00,17.57,17.57,17.56,17.56,15800.0,15.0173,15.0173,15.0087,15.0087,15800.0
2013-11-13 13:25:00,17.57,17.58,17.56,17.57,34700.0,15.0173,15.0258,15.0087,15.0173,34700.0
2013-11-13 13:30:00,17.57,17.59,17.57,17.58,73500.0,15.0173,15.0344,15.0173,15.0258,73500.0
2013-11-13 13:35:00,17.58,17.59,17.57,17.57,52200.0,15.0258,15.0344,15.0173,15.0173,52200.0
2013-11-13 13:40:00,17.57,17.58,17.57,17.57,9400.0,15.0173,15.0258,15.0173,15.0173,9400.0
2013-11-13 13:45:00,17.57,17.59,17.57,17.59,173600.0,15.0173,15.0344,15.0173,15.0344,173600.0
2013-11-13 13:50:00,17.58,17.6,17.58,17.6,60700.0,15.0258,15.0429,15.0258,15.0429,60700.0
2013-11-13 13:55:00,17.6,17.6,17.55,17.56,217500.0,15.0429,15.0429,15.0002,15.0087,217500.0
2013-11-13 14:00:00,17.57,17.59,17.56,17.58,56500.0,15.0173,15.0344,15.0087,15.0258,56500.0
2013-11-13 14:05:00,17.58,17.59,17.57,17.58,20800.0,15.0258,15.0344,15.0173,15.0258,20800.0
2013-11-13 14:10:00,17.59,17.59,17.56,17.56,73400.0,15.0344,15.0344,15.0087,15.0087,73400.0
2013-11-13 14:15:00,17.56,17.57,17.56,17.57,43000.0,15.0087,15.0173,15.0087,15.0173,43000.0
2013-11-13 14:20:00,17.56,17.59,17.56,17.59,55900.0,15.0087,15.0344,15.0087,15.0344,55900.0
2013-11-13 14:25:00,17.59,17.59,17.55,17.57,225300.0,15.0344,15.0344,15.0002,15.0173,225300.0
2013-11-13 14:30:00,17.56,17.57,17.56,17.57,52000.0,15.0087,15.0173,15.0087,15.0173,52000.0
2013-11-13 14:35:00,17.57,17.57,17.54,17.54,101300.0,15.0173,15.0173,14.9916,14.9916,101300.0
2013-11-13 14:40:00,17.55,17.55,17.54,17.54,63500.0,15.0002,15.0002,14.9916,14.9916,63500.0
2013-11-13 14:45:00,17.54,17.56,17.54,17.55,86300.0,14.9916,15.0087,14.9916,15.0002,86300.0
2013-11-13 14:50:00,17.56,17.56,17.54,17.54,79800.0,15.0087,15.0087,14.9916,14.9916,79800.0
2013-11-13 14:55:00,17.55,17.55,17.53,17.53,69400.0,15.0002,15.0002,14.9831,14.9831,69400.0
2013-11-13 15:00:00,17.54,17.57,17.53,17.57,184600.0,14.9916,15.0173,14.9831,15.0173,184600.0
2013-11-13 15:05:00,17.57,17.57,17.55,17.55,97300.0,15.0173,15.0173,15.0002,15.0002,97300.0
2013-11-13 15:10:00,17.55,17.56,17.54,17.55,102700.0,15.0002,15.0087,14.9916,15.0002,102700.0
2013-11-13 15:15:00,17.54,17.55,17.52,17.54,267900.0,14.9916,15.0002,14.9746,14.9916,267900.0
2013-11-13 15:20:00,17.54,17.57,17.54,17.57,234700.0,14.9916,15.0173,14.9916,15.0173,234700.0
2013-11-13 15:25:00,17.57,17.58,17.57,17.57,64000.0,15.0173,15.0258,15.0173,15.0173,64000.0
2013-11-13 15:30:00,17.57,17.58,17.56,17.57,183400.0,15.0173,15.0258,15.0087,15.0173,183400.0
2013-11-13 15:35:00,17.58,17.61,17.57,17.61,122000.0,15.0258,15.0515,15.0173,15.0515,122000.0
2013-11-13 15:40:00,17.61,17.64,17.61,17.63,154800.0,15.0515,15.0771,15.0515,15.0686,154800.0
2013-11-13 15:45:00,17.62,17.64,17.62,17.64,245700.0,15.06,15.0771,15.06,15.0771,245700.0
2013-11-13 15:50:00,17.64,17.64,17.62,17.63,199900.0,15.0771,15.0771,15.06,15.0686,199900.0
2013-11-13 15:55:00,17.63,17.67,17.62,17.67,526700.0,15.0686,15.1028,15.06,15.1028,526700.0
2013-11-14 09:30:00,17.86,17.87,17.72,17.75,593100.0,15.2652,15.2737,15.1455,15.1711,593100.0
2013-11-14 09:35:00,17.74,17.76,17.69,17.76,246900.0,15.1626,15.1797,15.1199,15.1797,246900.0
2013-11-14 09:40:00,17.76,17.77,17.66,17.67,208700.0,15.1797,15.1882,15.0942,15.1028,208700.0
2013-11-14 09:45:00,17.66,17.69,17.62,17.62,218500.0,15.0942,15.1199,15.06,15.06,218500.0
2013-11-14 09:50:00,17.62,17.64,17.6,17.62,165000.0,15.06,15.0771,15.0429,15.06,165000.0
2013-11-14 09:55:00,17.63,17.63,17.58,17.58,190000.0,15.0686,15.0686,15.0258,15.0258,190000.0
2013-11-14 10:00:00,17.59,17.66,17.56,17.65,175900.0,15.0344,15.0942,15.0087,15.0857,175900.0
2013-11-14 10:05:00,17.65,17.65,17.55,17.55,190600.0,15.0857,15.0857,15.0002,15.0002,190600.0
2013-11-14 10:10:00,17.55,17.61,17.55,17.61,158500.0,15.0002,15.0515,15.0002,15.0515,158500.0
2013-11-14 10:15:00,17.61,17.61,17.58,17.58,133100.0,15.0515,15.0515,15.0258,15.0258,133100.0
2013-11-14 10:20:00,17.59,17.62,17.58,17.62,112000.0,15.0344,15.06,15.0258,15.06,112000.0
2013-11-14 10:25:00,17.62,17.62,17.6,17.6,153900.0,15.06,15.06,15.0429,15.0429,153900.0
2013-11-14 10:30:00,17.6,17.67,17.6,17.67,176100.0,15.0429,15.1028,15.0429,15.1028,176100.0
2013-11-14 10:35:00,17.67,17.67,17.63,17.64,127000.0,15.1028,15.1028,15.0686,15.0771,127000.0
2013-11-14 10:40:00,17.63,17.64,17.6,17.6,62100.0,15.0686,15.0771,15.0429,15.0429,62100.0
2013-11-14 10:45:00,17.6,17.62,17.59,17.62,146600.0,15.0429,15.06,15.0344,15.06,146600.0
2013-11-14 10:50:00,17.62,17.63,17.6,17.61,98700.0,15.06,15.0686,15.0429,15.0515,98700.0
2013-11-14 10:55:00,17.6,17.61,17.57,17.59,118900.0,15.0429,15.0515,15.0173,15.0344,118900.0
2013-11-14 11:00:00,17.59,17.59,17.57,17.57,68100.0,15.0344,15.0344,15.0173,15.0173,68100.0
2013-11-14 11:05:00,17.58,17.58,17.55,17.55,177500.0,15.0258,15.0258,15.0002,15.0002,177500.0
2013-11-14 11:10:00,17.56,17.63,17.55,17.63,209300.0,15.0087,15.0686,15.0002,15.0686,209300.0
2013-11-14 11:15:00,17.63,17.63,17.62,17.63,75800.0,15.0686,15.0686,15.06,15.0686,75800.0
2013-11-14 11:20:00,17.63,17.64,17.61,17.64,101000.0,15.0686,15.0771,15.0515,15.0771,101000.0
2013-11-14 11:25:00,17.64,17.64,17.63,17.64,67000.0,15.0771,15.0771,15.0686,15.0771,67000.0
2013-11-14 11:30:00,17.64,17.64,17.62,17.63,60600.0,15.0771,15.0771,15.06,15.0686,60600.0
2013-11-14 11:35:00,17.63,17.64,17.63,17.64,134900.0,15.0686,15.0771,15.0686,15.0771,134900.0
2013-11-14 11:40:00,17.64,17.65,17.61,17.65,192800.0,15.0771,15.0857,15.0515,15.0857,192800.0
2013-11-14 11:45:00,17.64,17.7,17.64,17.67,219600.0,15.0771,15.1284,15.0771,15.1028,219600.0
2013-11-14 11:50:00,17.68,17.69,17.64,17.65,275800.0,15.1113,15.1199,15.0771,15.0857,275800.0
2013-11-14 11:55:00,17.65,17.66,17.63,17.64,142000.0,15.0857,15.0942,15.0686,15.0771,142000.0
2013-11-14 12:00:00,17.64,17.65,17.62,17.63,44800.0,15.0771,15.0857,15.06,15.0686,44800.0
2013-11-14 12:05:00,17.62,17.64,17.62,17.64,66900.0,15.06,15.0771,15.06,15.0771,66900.0
2013-11-14 12:10:00,17.64,17.65,17.63,17.64,101600.0,15.0771,15.0857,15.0686,15.0771,101600.0
2013-11-14 12:15:00,17.63,17.64,17.61,17.62,42200.0,15.0686,15.0771,15.0515,15.06,42200.0
2013-11-14 12:20:00,17.61,17.62,17.61,17.62,32800.0,15.0515,15.06,15.0515,15.06,32800.0
2013-11-14 12:25:00,17.62,17.63,17.59,17.62,293100.0,15.06,15.0686,15.0344,15.06,293100.0
2013-11-14 12:30:00,17.62,17.64,17.61,17.63,65500.0,15.06,15.0771,15.0515,15.0686,65500.0
2013-11-14 12:35:00,17.62,17.64,17.61,17.61,71900.0,15.06,15.0771,15.0515,15.0515,71900.0
2013-11-14 12:40:00,17.61,17.62,17.6,17.61,34600.0,15.0515,15.06,15.0429,15.0515,34600.0
2013-11-14 12:45:00,17.6,17.61,17.54,17.55,202700.0,15.0429,15.0515,14.9916,15.0002,202700.0
2013-11-14 12:50:00,17.55,17.56,17.55,17.55,43700.0,15.0002,15.0087,15.0002,15.0002,43700.0
2013-11-14 12:55:00,17.56,17.56,17.53,17.54,39600.0,15.0087,15.0087,14.9831,14.9916,39600.0
2013-11-14 13:00:00,17.53,17.57,17.53,17.56,125500.0,14.9831,15.0173,14.9831,15.0087,125500.0
2013-11-14 13:05:00,17.57,17.57,17.53,17.53,71500.0,15.0173,15.0173,14.9831,14.9831,71500.0
2013-11-14 13:10:00,17.54,17.54,17.52,17.54,99700.0,14.9916,14.9916,14.9746,14.9916,99700.0
2013-11-14 13:15:00,17.53,17.54,17.52,17.54,67000.0,14.9831,14.9916,14.9746,14.9916,67000.0
2013-11-14 13:20:00,17.54,17.57,17.54,17.57,68300.0,14.9916,15.0173,14.9916,15.0173,68300.0
2013-11-14 13:25:00,17.57,17.57,17.55,17.55,58400.0,15.0173,15.0173,15.0002,15.0002,58400.0
2013-11-14 13:30:00,17.55,17.56,17.54,17.55,127300.0,15.0002,15.0087,14.9916,15.0002,127300.0
2013-11-14 13:35:00,17.54,17.56,17.53,17.55,103800.0,14.9916,15.0087,14.9831,15.0002,103800.0
2013-11-14 13:40:00,17.55,17.56,17.55,17.55,50300.0,15.0002,15.0087,15.0002,15.0002,50300.0
2013-11-14 13:45:00,17.54,17.55,17.54,17.55,15100.0,14.9916,15.0002,14.9916,15.0002,15100.0
2013-11-14 13:50:00,17.55,17.56,17.54,17.56,47300.0,15.0002,15.0087,14.9916,15.0087,47300.0
2013-11-14 13:55:00,17.56,17.6,17.55,17.59,152200.0,15.0087,15.0429,15.0002,15.0344,152200.0
2013-11-14 14:00:00,17.59,17.6,17.58,17.6,29200.0,15.0344,15.0429,15.0258,15.0429,29200.0
2013-11-14 14:05:00,17.6,17.61,17.59,17.61,38900.0,15.0429,15.0515,15.0344,15.0515,38900.0
2013-11-14 14:10:00,17.61,17.61,17.6,17.6,33300.0,15.0515,15.0515,15.0429,15.0429,33300.0
2013-11-14 14:15:00,17.6,17.61,17.59,17.6,63000.0,15.0429,15.0515,15.0344,15.0429,63000.0
2013-11-14 14:20:00,17.59,17.61,17.57,17.6,198700.0,15.0344,15.0515,15.0173,15.0429,198700.0
2013-11-14 14:25:00,17.6,17.62,17.6,17.62,77000.0,15.0429,15.06,15.0429,15.06,77000.0
2013-11-14 14:30:00,17.61,17.62,17.59,17.6,102200.0,15.0515,15.06,15.0344,15.0429,102200.0
2013-11-14 14:35:00,17.6,17.6,17.59,17.59,45000.0,15.0429,15.0429,15.0344,15.0344,45000.0
2013-11-14 14:40:00,17.6,17.6,17.57,17.57,71200.0,15.0429,15.0429,15.0173,15.0173,71200.0
2013-11-14 14:45:00,17.57,17.59,17.55,17.59,199000.0,15.0173,15.0344,15.0002,15.0344,199000.0
2013-11-14 14:50:00,17.59,17.59,17.56,17.56,81700.0,15.0344,15.0344,15.0087,15.0087,81700.0
2013-11-14 14:55:00,17.57,17.58,17.56,17.58,66500.0,15.0173,15.0258,15.0087,15.0258,66500.0
2013-11-14 15:00:00,17.57,17.58,17.57,17.57,90700.0,15.0173,15.0258,15.0173,15.0173,90700.0
2013-11-14 15:05:00,17.57,17.58,17.56,17.57,126200.0,15.0173,15.0258,15.0087,15.0173,126200.0
2013-11-14 15:10:00,17.57,17.59,17.56,17.58,191000.0,15.0173,15.0344,15.0087,15.0258,191000.0
2013-11-14 15:15:00,17.58,17.59,17.57,17.57,99100.0,15.0258,15.0344,15.0173,15.0173,99100.0
2013-11-14 15:20:00,17.57,17.58,17.53,17.53,295800.0,15.0173,15.0258,14.9831,14.9831,295800.0
2013-11-14 15:25:00,17.54,17.54,17.5,17.53,222500.0,14.9916,14.9916,14.9575,14.9831,222500.0
2013-11-14 15:30:00,17.53,17.54,17.52,17.54,142100.0,14.9831,14.9916,14.9746,14.9916,142100.0
2013-11-14 15:35:00,17.53,17.55,17.52,17.55,281500.0,14.9831,15.0002,14.9746,15.0002,281500.0
2013-11-14 15:40:00,17.54,17.55,17.54,17.54,180700.0,14.9916,15.0002,14.9916,14.9916,180700.0
2013-11-14 15:45:00,17.54,17.57,17.52,17.56,527800.0,14.9916,15.0173,14.9746,15.0087,527800.0
2013-11-14 15:50:00,17.57,17.58,17.55,17.55,310300.0,15.0173,15.0258,15.0002,15.0002,310300.0
2013-11-14 15:55:00,17.55,17.57,17.52,17.55,864900.0,15.0002,15.0173,14.9746,15.0002,864900.0
2013-11-15 09:30:00,17.7,17.74,17.51,17.59,1168400.0,15.1284,15.1626,14.966,15.0344,1168400.0
2013-11-15 09:35:00,17.6,17.6,17.41,17.44,306600.0,15.0429,15.0429,14.8805,14.9062,306600.0
2013-11-15 09:40:00,17.43,17.44,17.11,17.22,695600.0,14.8976,14.9062,14.6241,14.7181,695600.0
2013-11-15 09:45:00,17.22,17.36,17.21,17.36,404500.0,14.7181,14.8378,14.7096,14.8378,404500.0
2013-11-15 09:50:00,17.35,17.37,17.28,17.3,233800.0,14.8293,14.8463,14.7694,14.7865,233800.0
2013-11-15 09:55:00,17.3,17.3,17.18,17.28,267600.0,14.7865,14.7865,14.6839,14.7694,267600.0
2013-11-15 10:00:00,17.28,17.3,17.25,17.28,308100.0,14.7694,14.7865,14.7438,14.7694,308100.0
2013-11-15 10:05:00,17.28,17.28,17.23,17.27,248700.0,14.7694,14.7694,14.7267,14.7609,248700.0
2013-11-15 10:10:00,17.27,17.27,17.24,17.24,208000.0,14.7609,14.7609,14.7352,14.7352,208000.0
2013-11-15 10:15:00,17.25,17.25,17.21,17.22,223300.0,14.7438,14.7438,14.7096,14.7181,223300.0
2013-11-15 10:20:00,17.23,17.28,17.21,17.22,232600.0,14.7267,14.7694,14.7096,14.7181,232600.0
2013-11-15 10:25:00,17.22,17.24,17.21,17.24,171100.0,14.7181,14.7352,14.7096,14.7352,171100.0
2013-11-15 10:30:00,17.23,17.26,17.23,17.26,196500.0,14.7267,14.7523,14.7267,14.7523,196500.0
2013-11-15 10:35:00,17.26,17.29,17.25,17.28,158700.0,14.7523,14.778,14.7438,14.7694,158700.0
2013-11-15 10:40:00,17.28,17.29,17.26,17.28,135100.0,14.7694,14.778,14.7523,14.7694,135100.0
2013-11-15 10:45:00,17.28,17.34,17.27,17.32,218000.0,14.7694,14.8207,14.7609,14.8036,218000.0
2013-11-15 10:50:00,17.32,17.34,17.3,17.31,129800.0,14.8036,14.8207,14.7865,14.7951,129800.0
2013-11-15 10:55:00,17.31,17.31,17.3,17.31,105200.0,14.7951,14.7951,14.7865,14.7951,105200.0
2013-11-15 11:00:00,17.3,17.31,17.3,17.31,115000.0,14.7865,14.7951,14.7865,14.7951,115000.0
2013-11-15 11:05:00,17.3,17.31,17.27,17.27,110300.0,14.7865,14.7951,14.7609,14.7609,110300.0
2013-11-15 11:10:00,17.27,17.29,17.25,17.27,210300.0,14.7609,14.778,14.7438,14.7609,210300.0
2013-11-15 11:15:00,17.28,17.3,17.27,17.3,94300.0,14.7694,14.7865,14.7609,14.7865,94300.0
2013-11-15 11:20:00,17.3,17.3,17.27,17.27,111900.0,14.7865,14.7865,14.7609,14.7609,111900.0
2013-11-15 11:25:00,17.28,17.29,17.27,17.28,102800.0,14.7694,14.778,14.7609,14.7694,102800.0
2013-11-15 11:30:00,17.27,17.3,17.26,17.29,301900.0,14.7609,14.7865,14.7523,14.778,301900.0
2013-11-15 11:35:00,17.28,17.31,17.28,17.3,111300.0,14.7694,14.7951,14.7694,14.7865,111300.0
2013-11-15 11:40:00,17.3,17.31,17.3,17.3,126700.0,14.7865,14.7951,14.7865,14.7865,126700.0
2013-11-15 11:45:00,17.3,17.34,17.3,17.32,211600.0,14.7865,14.8207,14.7865,14.8036,211600.0
2013-11-15 11:50:00,17.33,17.33,17.32,17.32,558500.0,14.8122,14.8122,14.8036,14.8036,558500.0
2013-11-15 11:55:00,17.33,17.42,17.32,17.41,235300.0,14.8122,14.8891,14.8036,14.8805,235300.0
2013-11-15 12:00:00,17.42,17.48,17.41,17.48,244900.0,14.8891,14.9404,14.8805,14.9404,244900.0
2013-11-15 12:05:00,17.48,17.56,17.48,17.56,249100.0,14.9404,15.0087,14.9404,15.0087,249100.0
2013-11-15 12:10:00,17.55,17.59,17.55,17.56,217200.0,15.0002,15.0344,15.0002,15.0087,217200.0
2013-11-15 12:15:00,17.55,17.55,17.48,17.49,172300.0,15.0002,15.0002,14.9404,14.9489,172300.0
2013-11-15 12:20:00,17.48,17.49,17.48,17.48,48700.0,14.9404,14.9489,14.9404,14.9404,48700.0
2013-11-15 12:25:00,17.49,17.49,17.43,17.45,128300.0,14.9489,14.9489,14.8976,14.9147,128300.0
2013-11-15 12:30:00,17.45,17.46,17.44,17.45,58100.0,14.9147,14.9233,14.9062,14.9147,58100.0
2013-11-15 12:35:00,17.44,17.47,17.44,17.45,88000.0,14.9062,14.9318,14.9062,14.9147,88000.0
2013-11-15 12:40:00,17.45,17.51,17.45,17.49,123100.0,14.9147,14.966,14.9147,14.9489,123100.0
2013-11-15 12:45:00,17.5,17.5,17.49,17.49,51300.0,14.9575,14.9575,14.9489,14.9489,51300.0
2013-11-15 12:50:00,17.48,17.49,17.46,17.46,26400.0,14.9404,14.9489,14.9233,14.9233,26400.0
2013-11-15 12:55:00,17.46,17.48,17.46,17.48,30900.0,14.9233,14.9404,14.9233,14.9404,30900.0
2013-11-15 13:00:00,17.48,17.51,17.48,17.5,54700.0,14.9404,14.966,14.9404,14.9575,54700.0
2013-11-15 13:05:00,17.51,17.51,17.48,17.48,110300.0,14.966,14.966,14.9404,14.9404,110300.0
2013-11-15 13:10:00,17.48,17.51,17.46,17.49,113500.0,14.9404,14.966,14.9233,14.9489,113500.0
2013-11-15 13:15:00,17.48,17.49,17.48,17.49,28500.0,14.9404,14.9489,14.9404,14.9489,28500.0
2013-11-15 13:20:00,17.48,17.49,17.48,17.48,21600.0,14.9404,14.9489,14.9404,14.9404,21600.0
2013-11-15 13:25:00,17.49,17.49,17.48,17.48,31200.0,14.9489,14.9489,14.9404,14.9404,31200.0
2013-11-15 13:30:00,17.49,17.51,17.48,17.5,182300.0,14.9489,14.966,14.9404,14.9575,182300.0
2013-11-15 13:35:00,17.5,17.52,17.49,17.51,72100.0,14.9575,14.9746,14.9489,14.966,72100.0
2013-11-15 13:40:00,17.52,17.55,17.51,17.53,139100.0,14.9746,15.0002,14.966,14.9831,139100.0
2013-11-15 13:45:00,17.54,17.55,17.53,17.55,123300.0,14.9916,15.0002,14.9831,15.0002,123300.0
2013-11-15 13:50:00,17.55,17.55,17.53,17.54,60600.0,15.0002,15.0002,14.9831,14.9916,60600.0
2013-11-15 13:55:00,17.54,17.56,17.54,17.55,69000.0,14.9916,15.0087,14.9916,15.0002,69000.0
2013-11-15 14:00:00,17.56,17.59,17.55,17.58,126700.0,15.0087,15.0344,15.0002,15.0258,126700.0
2013-11-15 14:05:00,17.58,17.58,17.56,17.57,68400.0,15.0258,15.0258,15.0087,15.0173,68400.0
2013-11-15 14:10:00,17.56,17.57,17.53,17.55,122900.0,15.0087,15.0173,14.9831,15.0002,122900.0
2013-11-15 14:15:00,17.54,17.55,17.53,17.54,59900.0,14.9916,15.0002,14.9831,14.9916,59900.0
2013-11-15 14:20:00,17.54,17.55,17.53,17.55,45000.0,14.9916,15.0002,14.9831,15.0002,45000.0
2013-11-15 14:25:00,17.55,17.56,17.54,17.56,51100.0,15.0002,15.0087,14.9916,15.0087,51100.0
2013-11-15 14:30:00,17.55,17.56,17.55,17.56,45900.0,15.0002,15.0087,15.0002,15.0087,45900.0
2013-11-15 14:35:00,17.55,17.55,17.54,17.55,104400.0,15.0002,15.0002,14.9916,15.0002,104400.0
2013-11-15 14:40:00,17.55,17.55,17.53,17.54,92100.0,15.0002,15.0002,14.9831,14.9916,92100.0
2013-11-15 14:45:00,17.54,17.55,17.53,17.55,39100.0,14.9916,15.0002,14.9831,15.0002,39100.0
2013-11-15 14:50:00,17.55,17.55,17.54,17.54,120100.0,15.0002,15.0002,14.9916,14.9916,120100.0
2013-11-15 14:55:00,17.55,17.55,17.51,17.52,117300.0,15.0002,15.0002,14.966,14.9746,117300.0
2013-11-15 15:00:00,17.51,17.56,17.51,17.55,133900.0,14.966,15.0087,14.966,15.0002,133900.0
2013-11-15 15:05:00,17.55,17.56,17.54,17.55,61000.0,15.0002,15.0087,14.9916,15.0002,61000.0
2013-11-15 15:10:00,17.55,17.55,17.54,17.55,71300.0,15.0002,15.0002,14.9916,15.0002,71300.0
2013-11-15 15:15:00,17.55,17.58,17.54,17.57,111500.0,15.0002,15.0258,14.9916,15.0173,111500.0
2013-11-15 15:20:00,17.57,17.57,17.55,17.55,59300.0,15.0173,15.0173,15.0002,15.0002,59300.0
2013-11-15 15:25:00,17.55,17.58,17.55,17.58,86200.0,15.0002,15.0258,15.0002,15.0258,86200.0
2013-11-15 15:30:00,17.58,17.61,17.57,17.58,235100.0,15.0258,15.0515,15.0173,15.0258,235100.0
2013-11-15 15:35:00,17.57,17.58,17.53,17.53,219200.0,15.0173,15.0258,14.9831,14.9831,219200.0
2013-11-15 15:40:00,17.53,17.53,17.49,17.5,296700.0,14.9831,14.9831,14.9489,14.9575,296700.0
2013-11-15 15:45:00,17.5,17.51,17.47,17.47,175000.0,14.9575,14.966,14.9318,14.9318,175000.0
2013-11-15 15:50:00,17.48,17.51,17.47,17.51,324800.0,14.9404,14.966,14.9318,14.966,324800.0
2013-11-15 15:55:00,17.51,17.53,17.49,17.51,646400.0,14.966,14.9831,14.9489,14.966,646400.0
2013-11-18 09:30:00,17.4,17.45,17.37,17.42,414900.0,14.872,14.9147,14.8463,14.8891,414900.0
2013-11-18 09:35:00,17.42,17.43,17.34,17.41,295200.0,14.8891,14.8976,14.8207,14.8805,295200.0
2013-11-18 09:40:00,17.41,17.44,17.36,17.43,265800.0,14.8805,14.9062,14.8378,14.8976,265800.0
2013-11-18 09:45:00,17.42,17.52,17.42,17.49,316100.0,14.8891,14.9746,14.8891,14.9489,316100.0
2013-11-18 09:50:00,17.5,17.5,17.43,17.43,71400.0,14.9575,14.9575,14.8976,14.8976,71400.0
2013-11-18 09:55:00,17.43,17.43,17.39,17.43,114800.0,14.8976,14.8976,14.8634,14.8976,114800.0
2013-11-18 10:00:00,17.42,17.43,17.4,17.4,118500.0,14.8891,14.8976,14.872,14.872,118500.0
2013-11-18 10:05:00,17.4,17.45,17.39,17.45,240800.0,14.872,14.9147,14.8634,14.9147,240800.0
2013-11-18 10:10:00,17.45,17.45,17.41,17.43,40300.0,14.9147,14.9147,14.8805,14.8976,40300.0
2013-11-18 10:15:00,17.42,17.43,17.4,17.43,41400.0,14.8891,14.8976,14.872,14.8976,41400.0
2013-11-18 10:20:00,17.43,17.46,17.4,17.4,66900.0,14.8976,14.9233,14.872,14.872,66900.0
2013-11-18 10:25:00,17.4,17.43,17.39,17.39,109200.0,14.872,14.8976,14.8634,14.8634,109200.0
2013-11-18 10:30:00,17.39,17.41,17.38,17.39,117300.0,14.8634,14.8805,14.8549,14.8634,117300.0
2013-11-18 10:35:00,17.39,17.4,17.35,17.35,55400.0,14.8634,14.872,14.8293,14.8293,55400.0
2013-11-18 10:40:00,17.35,17.39,17.35,17.38,68400.0,14.8293,14.8634,14.8293,14.8549,68400.0
2013-11-18 10:45:00,17.38,17.38,17.35,17.35,47800.0,14.8549,14.8549,14.8293,14.8293,47800.0
2013-11-18 10:50:00,17.35,17.36,17.34,17.35,30000.0,14.8293,14.8378,14.8207,14.8293,30000.0
2013-11-18 10:55:00,17.34,17.39,17.34,17.38,119100.0,14.8207,14.8634,14.8207,14.8549,119100.0
2013-11-18 11:00:00,17.38,17.4,17.37,17.4,87700.0,14.8549,14.872,14.8463,14.872,87700.0
2013-11-18 11:05:00,17.39,17.4,17.36,17.36,100600.0,14.8634,14.872,14.8378,14.8378,100600.0
2013-11-18 11:10:00,17.36,17.36,17.31,17.31,200100.0,14.8378,14.8378,14.7951,14.7951,200100.0
2013-11-18 11:15:00,17.32,17.32,17.29,17.3,160600.0,14.8036,14.8036,14.778,14.7865,160600.0
2013-11-18 11:20:00,17.3,17.3,17.27,17.28,124700.0,14.7865,14.7865,14.7609,14.7694,124700.0
2013-11-18 11:25:00,17.29,17.29,17.25,17.25,117300.0,14.778,14.778,14.7438,14.7438,117300.0
2013-11-18 11:30:00,17.26,17.29,17.25,17.29,229700.0,14.7523,14.778,14.7438,14.778,229700.0
2013-11-18 11:35:00,17.29,17.31,17.28,17.3,109500.0,14.778,14.7951,14.7694,14.7865,109500.0
2013-11-18 11:40:00,17.3,17.32,17.29,17.32,49100.0,14.7865,14.8036,14.778,14.8036,49100.0
2013-11-18 11:45:00,17.31,17.34,17.31,17.34,99100.0,14.7951,14.8207,14.7951,14.8207,99100.0
2013-11-18 11:50:00,17.34,17.36,17.33,17.36,86100.0,14.8207,14.8378,14.8122,14.8378,86100.0
2013-11-18 11:55:00,17.36,17.37,17.35,17.36,69300.0,14.8378,14.8463,14.8293,14.8378,69300.0
2013-11-18 12:00:00,17.35,17.36,17.3,17.31,145700.0,14.8293,14.8378,14.7865,14.7951,145700.0
2013-11-18 12:05:00,17.3,17.31,17.3,17.31,28400.0,14.7865,14.7951,14.7865,14.7951,28400.0
2013-11-18 12:10:00,17.3,17.31,17.29,17.29,33200.0,14.7865,14.7951,14.778,14.778,33200.0
2013-11-18 12:15:00,17.29,17.3,17.29,17.3,37200.0,14.778,14.7865,14.778,14.7865,37200.0
2013-11-18 12:20:00,17.3,17.33,17.29,17.32,132400.0,14.7865,14.8122,14.778,14.8036,132400.0
2013-11-18 12:25:00,17.33,17.35,17.32,17.33,90600.0,14.8122,14.8293,14.8036,14.8122,90600.0
2013-11-18 12:30:00,17.33,17.34,17.32,17.32,34600.0,14.8122,14.8207,14.8036,14.8036,34600.0
2013-11-18 12:35:00,17.32,17.33,17.3,17.3,41600.0,14.8036,14.8122,14.7865,14.7865,41600.0
2013-11-18 12:40:00,17.3,17.31,17.29,17.29,60100.0,14.7865,14.7951,14.778,14.778,60100.0
2013-11-18 12:45:00,17.29,17.29,17.27,17.27,46400.0,14.778,14.778,14.7609,14.7609,46400.0
2013-11-18 12:50:00,17.28,17.28,17.25,17.25,95400.0,14.7694,14.7694,14.7438,14.7438,95400.0
2013-11-18 12:55:00,17.25,17.26,17.24,17.24,84500.0,14.7438,14.7523,14.7352,14.7352,84500.0
2013-11-18 13:00:00,17.24,17.25,17.23,17.23,66300.0,14.7352,14.7438,14.7267,14.7267,66300.0
2013-11-18 13:05:00,17.23,17.24,17.22,17.22,65900.0,14.7267,14.7352,14.7181,14.7181,65900.0
2013-11-18 13:10:00,17.22,17.23,17.22,17.22,94000.0,14.7181,14.7267,14.7181,14.7181,94000.0
2013-11-18 13:15:00,17.22,17.23,17.21,17.21,48200.0,14.7181,14.7267,14.7096,14.7096,48200.0
2013-11-18 13:20:00,17.21,17.22,17.2,17.2,59000.0,14.7096,14.7181,14.701,14.701,59000.0
2013-11-18 13:25:00,17.21,17.21,17.18,17.2,251900.0,14.7096,14.7096,14.6839,14.701,251900.0
2013-11-18 13:30:00,17.2,17.2,17.18,17.19,87700.0,14.701,14.701,14.6839,14.6925,87700.0
2013-11-18 13:35:00,17.18,17.19,17.18,17.19,23000.0,14.6839,14.6925,14.6839,14.6925,23000.0
2013-11-18 13:40:00,17.18,17.23,17.18,17.21,263900.0,14.6839,14.7267,14.6839,14.7096,263900.0
2013-11-18 13:45:00,17.2,17.21,17.15,17.15,132600.0,14.701,14.7096,14.6583,14.6583,132600.0
2013-11-18 13:50:00,17.15,17.2,17.14,17.2,283800.0,14.6583,14.701,14.6498,14.701,283800.0
2013-11-18 13:55:00,17.2,17.21,17.18,17.2,125800.0,14.701,14.7096,14.6839,14.701,125800.0
2013-11-18 14:00:00,17.19,17.2,17.18,17.18,36100.0,14.6925,14.701,14.6839,14.6839,36100.0
2013-11-18 14:05:00,17.18,17.21,17.18,17.21,185900.0,14.6839,14.7096,14.6839,14.7096,185900.0
2013-11-18 14:10:00,17.2,17.21,17.19,17.19,181400.0,14.701,14.7096,14.6925,14.6925,181400.0
2013-11-18 14:15:00,17.19,17.2,17.17,17.18,122200.0,14.6925,14.701,14.6754,14.6839,122200.0
2013-11-18 14:20:00,17.18,17.18,17.15,17.15,147700.0,14.6839,14.6839,14.6583,14.6583,147700.0
2013-11-18 14:25:00,17.15,17.16,17.14,17.16,283100.0,14.6583,14.6669,14.6498,14.6669,283100.0
2013-11-18 14:30:00,17.16,17.19,17.16,17.19,124600.0,14.6669,14.6925,14.6669,14.6925,124600.0
2013-11-18 14:35:00,17.19,17.19,17.18,17.19,132800.0,14.6925,14.6925,14.6839,14.6925,132800.0
2013-11-18 14:40:00,17.19,17.19,17.16,17.16,150300.0,14.6925,14.6925,14.6669,14.6669,150300.0
2013-11-18 14:45:00,17.16,17.17,17.13,17.14,205100.0,14.6669,14.6754,14.6412,14.6498,205100.0
2013-11-18 14:50:00,17.14,17.15,17.12,17.13,170800.0,14.6498,14.6583,14.6327,14.6412,170800.0
2013-11-18 14:55:00,17.13,17.13,17.07,17.07,207300.0,14.6412,14.6412,14.5899,14.5899,207300.0
2013-11-18 15:00:00,17.07,17.08,17.01,17.05,503000.0,14.5899,14.5985,14.5386,14.5728,503000.0
2013-11-18 15:05:00,17.06,17.08,16.99,16.99,366600.0,14.5814,14.5985,14.5216,14.5216,366600.0
2013-11-18 15:10:00,16.99,17.0,16.96,16.97,410500.0,14.5216,14.5301,14.4959,14.5045,410500.0
2013-11-18 15:15:00,16.96,16.99,16.93,16.99,409600.0,14.4959,14.5216,14.4703,14.5216,409600.0
2013-11-18 15:20:00,16.99,17.02,16.97,16.98,271400.0,14.5216,14.5472,14.5045,14.513,271400.0
2013-11-18 15:25:00,16.98,17.02,16.97,17.0,300000.0,14.513,14.5472,14.5045,14.5301,300000.0
2013-11-18 15:30:00,17.0,17.02,17.0,17.01,437000.0,14.5301,14.5472,14.5301,14.5386,437000.0
2013-11-18 15:35:00,17.01,17.01,16.95,16.95,402000.0,14.5386,14.5386,14.4874,14.4874,402000.0
2013-11-18 15:40:00,16.95,16.98,16.94,16.94,479500.0,14.4874,14.513,14.4788,14.4788,479500.0
2013-11-18 15:45:00,16.95,16.97,16.94,16.96,344900.0,14.4874,14.5045,14.4788,14.4959,344900.0
2013-11-18 15:50:00,16.95,16.96,16.89,16.89,847700.0,14.4874,14.4959,14.4361,14.4361,847700.0
2013-11-18 15:55:00,16.89,16.96,16.89,16.96,1292700.0,14.4361,14.4959,14.4361,14.4959,1292700.0
2013-11-19 09:30:00,16.85,16.93,16.85,16.87,307800.0,14.4875,14.5563,14.4875,14.5047,307800.0
2013-11-19 09:35:00,16.87,16.89,16.79,16.82,230100.0,14.5047,14.5219,14.4359,14.4617,230100.0
2013-11-19 09:40:00,16.81,16.82,16.78,16.82,162200.0,14.4531,14.4617,14.4273,14.4617,162200.0
2013-11-19 09:45:00,16.82,16.85,16.81,16.82,281700.0,14.4617,14.4875,14.4531,14.4617,281700.0
2013-11-19 09:50:00,16.83,16.93,16.83,16.93,165600.0,14.4703,14.5563,14.4703,14.5563,165600.0
2013-11-19 09:55:00,16.93,16.94,16.89,16.89,102500.0,14.5563,14.5649,14.5219,14.5219,102500.0
2013-11-19 10:00:00,16.9,16.92,16.89,16.91,119600.0,14.5305,14.5477,14.5219,14.5391,119600.0
2013-11-19 10:05:00,16.91,16.96,16.91,16.95,127600.0,14.5391,14.5821,14.5391,14.5735,127600.0
2013-11-19 10:10:00,16.95,16.96,16.93,16.95,164500.0,14.5735,14.5821,14.5563,14.5735,164500.0
2013-11-19 10:15:00,16.96,16.97,16.94,16.96,203600.0,14.5821,14.5907,14.5649,14.5821,203600.0
2013-11-19 10:20:00,16.96,16.96,16.92,16.92,117200.0,14.5821,14.5821,14.5477,14.5477,117200.0
2013-11-19 10:25:00,16.92,16.93,16.89,16.9,97900.0,14.5477,14.5563,14.5219,14.5305,97900.0
2013-11-19 10:30:00,16.89,16.91,16.89,16.91,72600.0,14.5219,14.5391,14.5219,14.5391,72600.0
2013-11-19 10:35:00,16.91,16.96,16.9,16.95,261100.0,14.5391,14.5821,14.5305,14.5735,261100.0
2013-11-19 10:40:00,16.95,16.96,16.94,16.94,82000.0,14.5735,14.5821,14.5649,14.5649,82000.0
2013-11-19 10:45:00,16.95,16.97,16.94,16.96,175300.0,14.5735,14.5907,14.5649,14.5821,175300.0
2013-11-19 10:50:00,16.96,16.97,16.94,16.95,51400.0,14.5821,14.5907,14.5649,14.5735,51400.0
2013-11-19 10:55:00,16.94,16.96,16.93,16.96,96100.0,14.5649,14.5821,14.5563,14.5821,96100.0
2013-11-19 11:00:00,16.95,16.96,16.95,16.96,273100.0,14.5735,14.5821,14.5735,14.5821,273100.0
2013-11-19 11:05:00,16.97,17.01,16.96,16.99,238600.0,14.5907,14.6251,14.5821,14.6079,238600.0
2013-11-19 11:10:00,16.99,17.01,16.96,16.96,132200.0,14.6079,14.6251,14.5821,14.5821,132200.0
2013-11-19 11:15:00,16.96,16.97,16.91,16.93,75500.0,14.5821,14.5907,14.5391,14.5563,75500.0
2013-11-19 11:20:00,16.92,16.93,16.92,16.93,73200.0,14.5477,14.5563,14.5477,14.5563,73200.0
2013-11-19 11:25:00,16.93,16.94,16.92,16.94,36400.0,14.5563,14.5649,14.5477,14.5649,36400.0
2013-11-19 11:30:00,16.94,16.97,16.94,16.94,146200.0,14.5649,14.5907,14.5649,14.5649,146200.0
2013-11-19 11:35:00,16.94,16.95,16.94,16.95,43300.0,14.5649,14.5735,14.5649,14.5735,43300.0
2013-11-19 11:40:00,16.94,16.95,16.94,16.94,102400.0,14.5649,14.5735,14.5649,14.5649,102400.0
2013-11-19 11:45:00,16.94,16.98,16.94,16.97,60500.0,14.5649,14.5993,14.5649,14.5907,60500.0
2013-11-19 11:50:00,16.97,16.98,16.96,16.96,66800.0,14.5907,14.5993,14.5821,14.5821,66800.0
2013-11-19 11:55:00,16.96,16.98,16.96,16.97,105100.0,14.5821,14.5993,14.5821,14.5907,105100.0
2013-11-19 12:00:00,16.96,16.96,16.92,16.94,115400.0,14.5821,14.5821,14.5477,14.5649,115400.0
2013-11-19 12:05:00,16.93,16.96,16.93,16.94,51400.0,14.5563,14.5821,14.5563,14.5649,51400.0
2013-11-19 12:10:00,16.95,16.96,16.94,16.96,133200.0,14.5735,14.5821,14.5649,14.5821,133200.0
2013-11-19 12:15:00,16.96,16.96,16.95,16.96,33000.0,14.5821,14.5821,14.5735,14.5821,33000.0
2013-11-19 12:20:00,16.95,16.98,16.95,16.97,116300.0,14.5735,14.5993,14.5735,14.5907,116300.0
2013-11-19 12:25:00,16.97,16.98,16.94,16.94,81900.0,14.5907,14.5993,14.5649,14.5649,81900.0
2013-11-19 12:30:00,16.95,16.96,16.93,16.96,82200.0,14.5735,14.5821,14.5563,14.5821,82200.0
2013-11-19 12:35:00,16.96,16.96,16.95,16.95,24000.0,14.5821,14.5821,14.5735,14.5735,24000.0
2013-11-19 12:40:00,16.95,16.96,16.92,16.92,54600.0,14.5735,14.5821,14.5477,14.5477,54600.0
2013-11-19 12:45:00,16.92,16.94,16.92,16.94,32900.0,14.5477,14.5649,14.5477,14.5649,32900.0
2013-11-19 12:50:00,16.93,16.94,16.93,16.93,31300.0,14.5563,14.5649,14.5563,14.5563,31300.0
2013-11-19 12:55:00,16.93,16.94,16.88,16.88,124900.0,14.5563,14.5649,14.5133,14.5133,124900.0
2013-11-19 13:00:00,16.88,16.89,16.86,16.89,116900.0,14.5133,14.5219,14.4961,14.5219,116900.0
2013-11-19 13:05:00,16.88,16.89,16.87,16.87,32500.0,14.5133,14.5219,14.5047,14.5047,32500.0
2013-11-19 13:10:00,16.88,16.88,16.87,16.87,16100.0,14.5133,14.5133,14.5047,14.5047,16100.0
2013-11-19 13:15:00,16.87,16.89,16.87,16.89,74700.0,14.5047,14.5219,14.5047,14.5219,74700.0
2013-11-19 13:20:00,16.88,16.89,16.85,16.85,42400.0,14.5133,14.5219,14.4875,14.4875,42400.0
2013-11-19 13:25:00,16.85,16.85,16.79,16.8,134300.0,14.4875,14.4875,14.4359,14.4445,134300.0
2013-11-19 13:30:00,16.8,16.82,16.78,16.82,78800.0,14.4445,14.4617,14.4273,14.4617,78800.0
2013-11-19 13:35:00,16.82,16.82,16.8,16.8,89300.0,14.4617,14.4617,14.4445,14.4445,89300.0
2013-11-19 13:40:00,16.8,16.81,16.8,16.8,23900.0,14.4445,14.4531,14.4445,14.4445,23900.0
2013-11-19 13:45:00,16.81,16.82,16.79,16.79,56200.0,14.4531,14.4617,14.4359,14.4359,56200.0
2013-11-19 13:50:00,16.79,16.8,16.76,16.77,78700.0,14.4359,14.4445,14.4101,14.4187,78700.0
2013-11-19 13:55:00,16.77,16.78,16.76,16.76,50300.0,14.4187,14.4273,14.4101,14.4101,50300.0
2013-11-19 14:00:00,16.76,16.8,16.76,16.8,81800.0,14.4101,14.4445,14.4101,14.4445,81800.0
2013-11-19 14:05:00,16.8,16.82,16.78,16.78,100800.0,14.4445,14.4617,14.4273,14.4273,100800.0
2013-11-19 14:10:00,16.78,16.8,16.77,16.8,48700.0,14.4273,14.4445,14.4187,14.4445,48700.0
2013-11-19 14:15:00,16.79,16.82,16.79,16.82,34100.0,14.4359,14.4617,14.4359,14.4617,34100.0
2013-11-19 14:20:00,16.82,16.82,16.8,16.8,32300.0,14.4617,14.4617,14.4445,14.4445,32300.0
2013-11-19 14:25:00,16.8,16.82,16.8,16.8,77800.0,14.4445,14.4617,14.4445,14.4445,77800.0
2013-11-19 14:30:00,16.8,16.82,16.8,16.81,41300.0,14.4445,14.4617,14.4445,14.4531,41300.0
2013-11-19 14:35:00,16.82,16.85,16.81,16.84,94600.0,14.4617,14.4875,14.4531,14.4789,94600.0
2013-11-19 14:40:00,16.85,16.85,16.83,16.83,49700.0,14.4875,14.4875,14.4703,14.4703,49700.0
2013-11-19 14:45:00,16.83,16.85,16.82,16.82,66500.0,14.4703,14.4875,14.4617,14.4617,66500.0
2013-11-19 14:50:00,16.82,16.83,16.81,16.82,18300.0,14.4617,14.4703,14.4531,14.4617,18300.0
2013-11-19 14:55:00,16.82,16.83,16.81,16.83,64800.0,14.4617,14.4703,14.4531,14.4703,64800.0
2013-11-19 15:00:00,16.82,16.83,16.81,16.81,129700.0,14.4617,14.4703,14.4531,14.4531,129700.0
2013-11-19 15:05:00,16.81,16.83,16.81,16.82,66800.0,14.4531,14.4703,14.4531,14.4617,66800.0
2013-11-19 15:10:00,16.82,16.83,16.81,16.83,73000.0,14.4617,14.4703,14.4531,14.4703,73000.0
2013-11-19 15:15:00,16.83,16.86,16.82,16.85,84500.0,14.4703,14.4961,14.4617,14.4875,84500.0
2013-11-19 15:20:00,16.85,16.85,16.83,16.84,75100.0,14.4875,14.4875,14.4703,14.4789,75100.0
2013-11-19 15:25:00,16.84,16.84,16.82,16.82,68300.0,14.4789,14.4789,14.4617,14.4617,68300.0
2013-11-19 15:30:00,16.82,16.83,16.8,16.81,63000.0,14.4617,14.4703,14.4445,14.4531,63000.0
2013-11-19 15:35:00,16.81,16.81,16.78,16.78,79900.0,14.4531,14.4531,14.4273,14.4273,79900.0
2013-11-19 15:40:00,16.78,16.79,16.78,16.78,146900.0,14.4273,14.4359,14.4273,14.4273,146900.0
2013-11-19 15:45:00,16.79,16.79,16.78,16.78,79600.0,14.4359,14.4359,14.4273,14.4273,79600.0
2013-11-19 15:50:00,16.79,16.84,16.78,16.82,432300.0,14.4359,14.4789,14.4273,14.4617,432300.0
2013-11-19 15:55:00,16.82,16.82,16.8,16.82,390900.0,14.4617,14.4617,14.4445,14.4617,390900.0
2013-11-20 09:30:00,16.83,16.91,16.82,16.86,215000.0,14.4703,14.5391,14.4617,14.4961,215000.0
2013-11-20 09:35:00,16.86,16.87,16.82,16.82,158000.0,14.4961,14.5047,14.4617,14.4617,158000.0
2013-11-20 09:40:00,16.82,16.82,16.76,16.79,109700.0,14.4617,14.4617,14.4101,14.4359,109700.0
2013-11-20 09:45:00,16.8,16.82,16.76,16.81,466400.0,14.4445,14.4617,14.4101,14.4531,466400.0
2013-11-20 09:50:00,16.81,16.83,16.75,16.79,312000.0,14.4531,14.4703,14.4015,14.4359,312000.0
2013-11-20 09:55:00,16.78,16.84,16.78,16.83,87800.0,14.4273,14.4789,14.4273,14.4703,87800.0
2013-11-20 10:00:00,16.84,16.85,16.78,16.84,143100.0,14.4789,14.4875,14.4273,14.4789,143100.0
2013-11-20 10:05:00,16.84,16.86,16.83,16.83,160800.0,14.4789,14.4961,14.4703,14.4703,160800.0
2013-11-20 10:10:00,16.83,16.9,16.83,16.9,252400.0,14.4703,14.5305,14.4703,14.5305,252400.0
2013-11-20 10:15:00,16.89,16.91,16.86,16.91,201700.0,14.5219,14.5391,14.4961,14.5391,201700.0
2013-11-20 10:20:00,16.91,16.97,16.91,16.94,276000.0,14.5391,14.5907,14.5391,14.5649,276000.0
2013-11-20 10:25:00,16.94,16.97,16.92,16.95,216000.0,14.5649,14.5907,14.5477,14.5735,216000.0
2013-11-20 10:30:00,16.94,16.95,16.91,16.92,132800.0,14.5649,14.5735,14.5391,14.5477,132800.0
2013-11-20 10:35:00,16.91,16.91,16.88,16.91,127700.0,14.5391,14.5391,14.5133,14.5391,127700.0
2013-11-20 10:40:00,16.91,16.91,16.89,16.91,109400.0,14.5391,14.5391,14.5219,14.5391,109400.0
2013-11-20 10:45:00,16.91,16.93,16.88,16.91,129800.0,14.5391,14.5563,14.5133,14.5391,129800.0
2013-11-20 10:50:00,16.91,16.92,16.9,16.91,131500.0,14.5391,14.5477,14.5305,14.5391,131500.0
2013-11-20 10:55:00,16.92,16.93,16.9,16.93,170500.0,14.5477,14.5563,14.5305,14.5563,170500.0
2013-11-20 11:00:00,16.93,16.93,16.89,16.89,113000.0,14.5563,14.5563,14.5219,14.5219,113000.0
2013-11-20 11:05:00,16.89,16.9,16.87,16.87,122000.0,14.5219,14.5305,14.5047,14.5047,122000.0
2013-11-20 11:10:00,16.87,16.87,16.83,16.83,61100.0,14.5047,14.5047,14.4703,14.4703,61100.0
2013-11-20 11:15:00,16.83,16.85,16.81,16.83,138700.0,14.4703,14.4875,14.4531,14.4703,138700.0
2013-11-20 11:20:00,16.83,16.84,16.82,16.82,31500.0,14.4703,14.4789,14.4617,14.4617,31500.0
2013-11-20 11:25:00,16.82,16.85,16.82,16.84,47600.0,14.4617,14.4875,14.4617,14.4789,47600.0
2013-11-20 11:30:00,16.85,16.85,16.82,16.83,36400.0,14.4875,14.4875,14.4617,14.4703,36400.0
2013-11-20 11:35:00,16.82,16.86,16.82,16.83,79000.0,14.4617,14.4961,14.4617,14.4703,79000.0
2013-11-20 11:40:00,16.83,16.84,16.81,16.84,112400.0,14.4703,14.4789,14.4531,14.4789,112400.0
2013-11-20 11:45:00,16.83,16.85,16.83,16.84,52000.0,14.4703,14.4875,14.4703,14.4789,52000.0
2013-11-20 11:50:00,16.84,16.87,16.84,16.87,72200.0,14.4789,14.5047,14.4789,14.5047,72200.0
2013-11-20 11:55:00,16.87,16.87,16.85,16.85,43800.0,14.5047,14.5047,14.4875,14.4875,43800.0
2013-11-20 12:00:00,16.85,16.89,16.85,16.89,71500.0,14.4875,14.5219,14.4875,14.5219,71500.0
2013-11-20 12:05:00,16.89,16.89,16.87,16.87,19500.0,14.5219,14.5219,14.5047,14.5047,19500.0
2013-11-20 12:10:00,16.87,16.88,16.87,16.87,16700.0,14.5047,14.5133,14.5047,14.5047,16700.0
2013-11-20 12:15:00,16.87,16.89,16.87,16.88,51300.0,14.5047,14.5219,14.5047,14.5133,51300.0
2013-11-20 12:20:00,16.89,16.92,16.89,16.91,82400.0,14.5219,14.5477,14.5219,14.5391,82400.0
2013-11-20 12:25:00,16.91,16.93,16.91,16.93,120600.0,14.5391,14.5563,14.5391,14.5563,120600.0
2013-11-20 12:30:00,16.93,16.93,16.92,16.93,30600.0,14.5563,14.5563,14.5477,14.5563,30600.0
2013-11-20 12:35:00,16.93,16.95,16.92,16.94,116300.0,14.5563,14.5735,14.5477,14.5649,116300.0
2013-11-20 12:40:00,16.94,16.94,16.93,16.94,47800.0,14.5649,14.5649,14.5563,14.5649,47800.0
2013-11-20 12:45:00,16.94,16.96,16.93,16.95,117600.0,14.5649,14.5821,14.5563,14.5735,117600.0
2013-11-20 12:50:00,16.95,16.95,16.91,16.91,69700.0,14.5735,14.5735,14.5391,14.5391,69700.0
2013-11-20 12:55:00,16.92,16.93,16.91,16.93,36300.0,14.5477,14.5563,14.5391,14.5563,36300.0
2013-11-20 13:00:00,16.92,16.95,16.92,16.95,31900.0,14.5477,14.5735,14.5477,14.5735,31900.0
2013-11-20 13:05:00,16.95,16.95,16.94,16.95,15600.0,14.5735,14.5735,14.5649,14.5735,15600.0
2013-11-20 13:10:00,16.95,16.97,16.94,16.96,128400.0,14.5735,14.5907,14.5649,14.5821,128400.0
2013-11-20 13:15:00,16.97,16.97,16.94,16.94,53200.0,14.5907,14.5907,14.5649,14.5649,53200.0
2013-11-20 13:20:00,16.94,16.95,16.93,16.93,18300.0,14.5649,14.5735,14.5563,14.5563,18300.0
2013-11-20 13:25:00,16.93,16.94,16.92,16.92,35500.0,14.5563,14.5649,14.5477,14.5477,35500.0
2013-11-20 13:30:00,16.93,16.93,16.92,16.92,26300.0,14.5563,14.5563,14.5477,14.5477,26300.0
2013-11-20 13:35:00,16.92,16.92,16.89,16.89,30400.0,14.5477,14.5477,14.5219,14.5219,30400.0
2013-11-20 13:40:00,16.89,16.9,16.89,16.89,26400.0,14.5219,14.5305,14.5219,14.5219,26400.0
2013-11-20 13:45:00,16.9,16.93,16.89,16.91,160900.0,14.5305,14.5563,14.5219,14.5391,160900.0
2013-11-20 13:50:00,16.91,16.92,16.91,16.91,37000.0,14.5391,14.5477,14.5391,14.5391,37000.0
2013-11-20 13:55:00,16.91,16.92,16.88,16.88,67000.0,14.5391,14.5477,14.5133,14.5133,67000.0
2013-11-20 14:00:00,16.88,16.94,16.84,16.9,257600.0,14.5133,14.5649,14.4789,14.5305,257600.0
2013-11-20 14:05:00,16.91,16.92,16.88,16.89,71600.0,14.5391,14.5477,14.5133,14.5219,71600.0
2013-11-20 14:10:00,16.89,16.89,16.84,16.85,123200.0,14.5219,14.5219,14.4789,14.4875,123200.0
2013-11-20 14:15:00,16.85,16.89,16.84,16.88,124600.0,14.4875,14.5219,14.4789,14.5133,124600.0
2013-11-20 14:20:00,16.89,16.89,16.86,16.89,74100.0,14.5219,14.5219,14.4961,14.5219,74100.0
2013-11-20 14:25:00,16.89,16.91,16.87,16.89,104900.0,14.5219,14.5391,14.5047,14.5219,104900.0
2013-11-20 14:30:00,16.89,16.9,16.87,16.87,98500.0,14.5219,14.5305,14.5047,14.5047,98500.0
2013-11-20 14:35:00,16.88,16.88,16.84,16.85,100800.0,14.5133,14.5133,14.4789,14.4875,100800.0
2013-11-20 14:40:00,16.85,16.85,16.82,16.85,99100.0,14.4875,14.4875,14.4617,14.4875,99100.0
2013-11-20 14:45:00,16.85,16.88,16.85,16.88,157400.0,14.4875,14.5133,14.4875,14.5133,157400.0
2013-11-20 14:50:00,16.88,16.88,16.84,16.88,157500.0,14.5133,14.5133,14.4789,14.5133,157500.0
2013-11-20 14:55:00,16.87,16.88,16.84,16.85,68500.0,14.5047,14.5133,14.4789,14.4875,68500.0
2013-11-20 15:00:00,16.86,16.86,16.82,16.82,138800.0,14.4961,14.4961,14.4617,14.4617,138800.0
2013-11-20 15:05:00,16.82,16.84,16.78,16.79,370200.0,14.4617,14.4789,14.4273,14.4359,370200.0
2013-11-20 15:10:00,16.79,16.84,16.79,16.84,83200.0,14.4359,14.4789,14.4359,14.4789,83200.0
2013-11-20 15:15:00,16.84,16.85,16.8,16.8,162200.0,14.4789,14.4875,14.4445,14.4445,162200.0
2013-11-20 15:20:00,16.8,16.84,16.8,16.83,125900.0,14.4445,14.4789,14.4445,14.4703,125900.0
2013-11-20 15:25:00,16.82,16.82,16.8,16.8,49900.0,14.4617,14.4617,14.4445,14.4445,49900.0
2013-11-20 15:30:00,16.8,16.81,16.78,16.78,59300.0,14.4445,14.4531,14.4273,14.4273,59300.0
2013-11-20 15:35:00,16.78,16.82,16.77,16.82,257900.0,14.4273,14.4617,14.4187,14.4617,257900.0
2013-11-20 15:40:00,16.82,16.83,16.81,16.82,189100.0,14.4617,14.4703,14.4531,14.4617,189100.0
2013-11-20 15:45:00,16.82,16.86,16.81,16.84,432800.0,14.4617,14.4961,14.4531,14.4789,432800.0
2013-11-20 15:50:00,16.84,16.84,16.8,16.8,340700.0,14.4789,14.4789,14.4445,14.4445,340700.0
2013-11-20 15:55:00,16.8,16.84,16.8,16.83,513400.0,14.4445,14.4789,14.4445,14.4703,513400.0
2013-11-21 09:30:00,16.88,16.92,16.84,16.84,178600.0,14.5133,14.5477,14.4789,14.4789,178600.0
2013-11-21 09:35:00,16.84,16.95,16.84,16.9,236100.0,14.4789,14.5735,14.4789,14.5305,236100.0
2013-11-21 09:40:00,16.9,16.94,16.9,16.94,124000.0,14.5305,14.5649,14.5305,14.5649,124000.0
2013-11-21 09:45:00,16.93,16.96,16.88,16.88,138900.0,14.5563,14.5821,14.5133,14.5133,138900.0
2013-11-21 09:50:00,16.88,16.89,16.83,16.84,127800.0,14.5133,14.5219,14.4703,14.4789,127800.0
2013-11-21 09:55:00,16.83,16.92,16.82,16.91,191300.0,14.4703,14.5477,14.4617,14.5391,191300.0
2013-11-21 10:00:00,16.9,16.91,16.86,16.87,142500.0,14.5305,14.5391,14.4961,14.5047,142500.0
2013-11-21 10:05:00,16.88,16.89,16.86,16.87,121300.0,14.5133,14.5219,14.4961,14.5047,121300.0
2013-11-21 10:10:00,16.88,16.91,16.87,16.89,136100.0,14.5133,14.5391,14.5047,14.5219,136100.0
2013-11-21 10:15:00,16.89,16.9,16.86,16.88,99700.0,14.5219,14.5305,14.4961,14.5133,99700.0
2013-11-21 10:20:00,16.88,16.9,16.87,16.89,111200.0,14.5133,14.5305,14.5047,14.5219,111200.0
2013-11-21 10:25:00,16.88,16.9,16.88,16.89,82700.0,14.5133,14.5305,14.5133,14.5219,82700.0
2013-11-21 10:30:00,16.89,16.92,16.88,16.91,178700.0,14.5219,14.5477,14.5133,14.5391,178700.0
2013-11-21 10:35:00,16.91,16.93,16.89,16.89,132900.0,14.5391,14.5563,14.5219,14.5219,132900.0
2013-11-21 10:40:00,16.89,16.9,16.89,16.9,50800.0,14.5219,14.5305,14.5219,14.5305,50800.0
2013-11-21 10:45:00,16.89,16.9,16.89,16.89,74800.0,14.5219,14.5305,14.5219,14.5219,74800.0
2013-11-21 10:50:00,16.89,16.89,16.89,16.89,43800.0,14.5219,14.5219,14.5219,14.5219,43800.0
2013-11-21 10:55:00,16.89,16.9,16.87,16.87,108000.0,14.5219,14.5305,14.5047,14.5047,108000.0
2013-11-21 11:00:00,16.87,16.88,16.87,16.87,27300.0,14.5047,14.5133,14.5047,14.5047,27300.0
2013-11-21 11:05:00,16.87,16.88,16.85,16.85,65900.0,14.5047,14.5133,14.4875,14.4875,65900.0
2013-11-21 11:10:00,16.85,16.86,16.85,16.86,22400.0,14.4875,14.4961,14.4875,14.4961,22400.0
2013-11-21 11:15:00,16.85,16.89,16.85,16.89,127100.0,14.4875,14.5219,14.4875,14.5219,127100.0
2013-11-21 11:20:00,16.89,16.91,16.89,16.89,96300.0,14.5219,14.5391,14.5219,14.5219,96300.0
2013-11-21 11:25:00,16.89,16.91,16.89,16.91,37500.0,14.5219,14.5391,14.5219,14.5391,37500.0
2013-11-21 11:30:00,16.91,16.94,16.9,16.94,81100.0,14.5391,14.5649,14.5305,14.5649,81100.0
2013-11-21 11:35:00,16.94,16.95,16.93,16.94,160300.0,14.5649,14.5735,14.5563,14.5649,160300.0
2013-11-21 11:40:00,16.94,16.94,16.91,16.92,64600.0,14.5649,14.5649,14.5391,14.5477,64600.0
2013-11-21 11:45:00,16.92,16.93,16.9,16.91,75000.0,14.5477,14.5563,14.5305,14.5391,75000.0
2013-11-21 11:50:00,16.91,16.91,16.9,16.9,38100.0,14.5391,14.5391,14.5305,14.5305,38100.0
2013-11-21 11:55:00,16.91,16.91,16.9,16.9,41300.0,14.5391,14.5391,14.5305,14.5305,41300.0
2013-11-21 12:00:00,16.91,16.91,16.9,16.91,32700.0,14.5391,14.5391,14.5305,14.5391,32700.0
2013-11-21 12:05:00,16.91,16.91,16.89,16.89,61300.0,14.5391,14.5391,14.5219,14.5219,61300.0
2013-11-21 12:10:00,16.89,16.89,16.87,16.88,41900.0,14.5219,14.5219,14.5047,14.5133,41900.0
2013-11-21 12:15:00,16.88,16.9,16.86,16.9,92300.0,14.5133,14.5305,14.4961,14.5305,92300.0
2013-11-21 12:20:00,16.89,16.93,16.89,16.93,37500.0,14.5219,14.5563,14.5219,14.5563,37500.0
2013-11-21 12:25:00,16.93,16.94,16.92,16.94,34100.0,14.5563,14.5649,14.5477,14.5649,34100.0
2013-11-21 12:30:00,16.94,16.94,16.92,16.92,104900.0,14.5649,14.5649,14.5477,14.5477,104900.0
2013-11-21 12:35:00,16.92,16.95,16.92,16.95,47700.0,14.5477,14.5735,14.5477,14.5735,47700.0
2013-11-21 12:40:00,16.95,16.99,16.94,16.98,185300.0,14.5735,14.6079,14.5649,14.5993,185300.0
2013-11-21 12:45:00,16.98,16.99,16.96,16.96,69800.0,14.5993,14.6079,14.5821,14.5821,69800.0
2013-11-21 12:50:00,16.97,16.97,16.95,16.97,51000.0,14.5907,14.5907,14.5735,14.5907,51000.0
2013-11-21 12:55:00,16.96,16.97,16.95,16.96,41500.0,14.5821,14.5907,14.5735,14.5821,41500.0
2013-11-21 13:00:00,16.96,16.98,16.95,16.98,39600.0,14.5821,14.5993,14.5735,14.5993,39600.0
2013-11-21 13:05:00,16.98,16.99,16.98,16.98,40700.0,14.5993,14.6079,14.5993,14.5993,40700.0
2013-11-21 13:10:00,16.98,17.0,16.98,17.0,102600.0,14.5993,14.6165,14.5993,14.6165,102600.0
2013-11-21 13:15:00,17.0,17.01,16.99,17.01,75500.0,14.6165,14.6251,14.6079,14.6251,75500.0
2013-11-21 13:20:00,17.01,17.01,16.98,16.98,79700.0,14.6251,14.6251,14.5993,14.5993,79700.0
2013-11-21 13:25:00,16.99,16.99,16.97,16.98,47400.0,14.6079,14.6079,14.5907,14.5993,47400.0
2013-11-21 13:30:00,16.97,17.0,16.97,17.0,48700.0,14.5907,14.6165,14.5907,14.6165,48700.0
2013-11-21 13:35:00,17.0,17.0,16.98,17.0,64500.0,14.6165,14.6165,14.5993,14.6165,64500.0
2013-11-21 13:40:00,17.0,17.05,16.99,17.05,185000.0,14.6165,14.6595,14.6079,14.6595,185000.0
2013-11-21 13:45:00,17.05,17.08,17.04,17.07,267300.0,14.6595,14.6853,14.6509,14.6767,267300.0
2013-11-21 13:50:00,17.08,17.12,17.07,17.12,100600.0,14.6853,14.7197,14.6767,14.7197,100600.0
2013-11-21 13:55:00,17.12,17.13,17.09,17.13,261800.0,14.7197,14.7283,14.6939,14.7283,261800.0
2013-11-21 14:00:00,17.13,17.19,17.12,17.18,461300.0,14.7283,14.7798,14.7197,14.7713,461300.0
2013-11-21 14:05:00,17.18,17.19,17.16,17.16,196700.0,14.7713,14.7798,14.7541,14.7541,196700.0
2013-11-21 14:10:00,17.17,17.18,17.15,17.15,103700.0,14.7627,14.7713,14.7455,14.7455,103700.0
2013-11-21 14:15:00,17.15,17.16,17.12,17.14,241100.0,14.7455,14.7541,14.7197,14.7369,241100.0
2013-11-21 14:20:00,17.14,17.16,17.13,17.16,69500.0,14.7369,14.7541,14.7283,14.7541,69500.0
2013-11-21 14:25:00,17.16,17.16,17.14,17.16,67300.0,14.7541,14.7541,14.7369,14.7541,67300.0
2013-11-21 14:30:00,17.15,17.19,17.13,17.19,209600.0,14.7455,14.7798,14.7283,14.7798,209600.0
2013-11-21 14:35:00,17.19,17.21,17.18,17.19,132400.0,14.7798,14.797,14.7713,14.7798,132400.0
2013-11-21 14:40:00,17.19,17.27,17.18,17.27,288400.0,14.7798,14.8486,14.7713,14.8486,288400.0
2013-11-21 14:45:00,17.27,17.27,17.23,17.27,381400.0,14.8486,14.8486,14.8142,14.8486,381400.0
2013-11-21 14:50:00,17.27,17.3,17.21,17.23,282900.0,14.8486,14.8744,14.797,14.8142,282900.0
2013-11-21 14:55:00,17.23,17.24,17.2,17.21,174600.0,14.8142,14.8228,14.7884,14.797,174600.0
2013-11-21 15:00:00,17.22,17.29,17.21,17.28,340400.0,14.8056,14.8658,14.797,14.8572,340400.0
2013-11-21 15:05:00,17.27,17.28,17.23,17.23,120700.0,14.8486,14.8572,14.8142,14.8142,120700.0
2013-11-21 15:10:00,17.23,17.24,17.2,17.23,260200.0,14.8142,14.8228,14.7884,14.8142,260200.0
2013-11-21 15:15:00,17.23,17.27,17.22,17.25,291000.0,14.8142,14.8486,14.8056,14.8314,291000.0
2013-11-21 15:20:00,17.26,17.26,17.23,17.23,92100.0,14.84,14.84,14.8142,14.8142,92100.0
2013-11-21 15:25:00,17.23,17.25,17.22,17.23,310600.0,14.8142,14.8314,14.8056,14.8142,310600.0
2013-11-21 15:30:00,17.22,17.25,17.22,17.23,161300.0,14.8056,14.8314,14.8056,14.8142,161300.0
2013-11-21 15:35:00,17.22,17.23,17.19,17.22,216700.0,14.8056,14.8142,14.7798,14.8056,216700.0
2013-11-21 15:40:00,17.22,17.25,17.2,17.25,349700.0,14.8056,14.8314,14.7884,14.8314,349700.0
2013-11-21 15:45:00,17.25,17.25,17.22,17.23,483300.0,14.8314,14.8314,14.8056,14.8142,483300.0
2013-11-21 15:50:00,17.22,17.26,17.21,17.26,691600.0,14.8056,14.84,14.797,14.84,691600.0
2013-11-21 15:55:00,17.26,17.27,17.24,17.26,1206800.0,14.84,14.8486,14.8228,14.84,1206800.0
2013-11-22 09:30:00,17.27,17.27,17.17,17.2,304200.0,14.8486,14.8486,14.7627,14.7884,304200.0
2013-11-22 09:35:00,17.2,17.26,17.19,17.26,161300.0,14.7884,14.84,14.7798,14.84,161300.0
2013-11-22 09:40:00,17.26,17.26,17.19,17.19,145100.0,14.84,14.84,14.7798,14.7798,145100.0
2013-11-22 09:45:00,17.19,17.27,17.18,17.23,219100.0,14.7798,14.8486,14.7713,14.8142,219100.0
2013-11-22 09:50:00,17.23,17.24,17.2,17.2,25000.0,14.8142,14.8228,14.7884,14.7884,25000.0
2013-11-22 09:55:00,17.2,17.21,17.2,17.21,39800.0,14.7884,14.797,14.7884,14.797,39800.0
2013-11-22 10:00:00,17.2,17.21,17.18,17.19,192800.0,14.7884,14.797,14.7713,14.7798,192800.0
2013-11-22 10:05:00,17.18,17.19,17.17,17.19,75000.0,14.7713,14.7798,14.7627,14.7798,75000.0
2013-11-22 10:10:00,17.18,17.2,17.16,17.17,118300.0,14.7713,14.7884,14.7541,14.7627,118300.0
2013-11-22 10:15:00,17.17,17.18,17.15,17.16,121300.0,14.7627,14.7713,14.7455,14.7541,121300.0
2013-11-22 10:20:00,17.16,17.21,17.16,17.16,149900.0,14.7541,14.797,14.7541,14.7541,149900.0
2013-11-22 10:25:00,17.16,17.2,17.16,17.19,89000.0,14.7541,14.7884,14.7541,14.7798,89000.0
2013-11-22 10:30:00,17.2,17.22,17.19,17.19,102000.0,14.7884,14.8056,14.7798,14.7798,102000.0
2013-11-22 10:35:00,17.19,17.23,17.18,17.21,96500.0,14.7798,14.8142,14.7713,14.797,96500.0
2013-11-22 10:40:00,17.2,17.21,17.18,17.2,92600.0,14.7884,14.797,14.7713,14.7884,92600.0
2013-11-22 10:45:00,17.2,17.21,17.17,17.21,54400.0,14.7884,14.797,14.7627,14.797,54400.0
2013-11-22 10:50:00,17.21,17.21,17.18,17.2,108100.0,14.797,14.797,14.7713,14.7884,108100.0
2013-11-22 10:55:00,17.2,17.21,17.19,17.2,41100.0,14.7884,14.797,14.7798,14.7884,41100.0
2013-11-22 11:00:00,17.2,17.2,17.18,17.19,81400.0,14.7884,14.7884,14.7713,14.7798,81400.0
2013-11-22 11:05:00,17.18,17.19,17.15,17.15,32300.0,14.7713,14.7798,14.7455,14.7455,32300.0
2013-11-22 11:10:00,17.15,17.16,17.14,17.14,31300.0,14.7455,14.7541,14.7369,14.7369,31300.0
2013-11-22 11:15:00,17.14,17.16,17.13,17.15,87800.0,14.7369,14.7541,14.7283,14.7455,87800.0
2013-11-22 11:20:00,17.15,17.16,17.14,17.15,94700.0,14.7455,14.7541,14.7369,14.7455,94700.0
2013-11-22 11:25:00,17.15,17.16,17.13,17.13,37500.0,14.7455,14.7541,14.7283,14.7283,37500.0
2013-11-22 11:30:00,17.14,17.15,17.12,17.14,72800.0,14.7369,14.7455,14.7197,14.7369,72800.0
2013-11-22 11:35:00,17.14,17.14,17.11,17.11,43600.0,14.7369,14.7369,14.7111,14.7111,43600.0
2013-11-22 11:40:00,17.11,17.12,17.11,17.11,10700.0,14.7111,14.7197,14.7111,14.7111,10700.0
2013-11-22 11:45:00,17.11,17.12,17.1,17.1,24300.0,14.7111,14.7197,14.7025,14.7025,24300.0
2013-11-22 11:50:00,17.1,17.11,17.09,17.09,44000.0,14.7025,14.7111,14.6939,14.6939,44000.0
2013-11-22 11:55:00,17.1,17.12,17.07,17.12,185600.0,14.7025,14.7197,14.6767,14.7197,185600.0
2013-11-22 12:00:00,17.12,17.14,17.12,17.14,50800.0,14.7197,14.7369,14.7197,14.7369,50800.0
2013-11-22 12:05:00,17.14,17.14,17.12,17.13,40500.0,14.7369,14.7369,14.7197,14.7283,40500.0
2013-11-22 12:10:00,17.12,17.15,17.12,17.14,35800.0,14.7197,14.7455,14.7197,14.7369,35800.0
2013-11-22 12:15:00,17.15,17.16,17.14,17.16,25100.0,14.7455,14.7541,14.7369,14.7541,25100.0
2013-11-22 12:20:00,17.16,17.17,17.14,17.17,70500.0,14.7541,14.7627,14.7369,14.7627,70500.0
2013-11-22 12:25:00,17.17,17.17,17.14,17.16,62000.0,14.7627,14.7627,14.7369,14.7541,62000.0
2013-11-22 12:30:00,17.17,17.18,17.15,17.18,112000.0,14.7627,14.7713,14.7455,14.7713,112000.0
2013-11-22 12:35:00,17.18,17.18,17.16,17.16,35300.0,14.7713,14.7713,14.7541,14.7541,35300.0
2013-11-22 12:40:00,17.16,17.19,17.16,17.18,59800.0,14.7541,14.7798,14.7541,14.7713,59800.0
2013-11-22 12:45:00,17.18,17.19,17.18,17.19,68200.0,14.7713,14.7798,14.7713,14.7798,68200.0
2013-11-22 12:50:00,17.18,17.2,17.18,17.2,65200.0,14.7713,14.7884,14.7713,14.7884,65200.0
2013-11-22 12:55:00,17.2,17.21,17.18,17.2,51700.0,14.7884,14.797,14.7713,14.7884,51700.0
2013-11-22 13:00:00,17.2,17.21,17.19,17.2,16300.0,14.7884,14.797,14.7798,14.7884,16300.0
2013-11-22 13:05:00,17.19,17.2,17.18,17.2,73600.0,14.7798,14.7884,14.7713,14.7884,73600.0
2013-11-22 13:10:00,17.2,17.21,17.19,17.21,42600.0,14.7884,14.797,14.7798,14.797,42600.0
2013-11-22 13:15:00,17.21,17.23,17.2,17.21,49300.0,14.797,14.8142,14.7884,14.797,49300.0
2013-11-22 13:20:00,17.2,17.21,17.19,17.19,33100.0,14.7884,14.797,14.7798,14.7798,33100.0
2013-11-22 13:25:00,17.2,17.21,17.19,17.21,46800.0,14.7884,14.797,14.7798,14.797,46800.0
2013-11-22 13:30:00,17.21,17.21,17.2,17.21,34200.0,14.797,14.797,14.7884,14.797,34200.0
2013-11-22 13:35:00,17.2,17.21,17.19,17.19,19900.0,14.7884,14.797,14.7798,14.7798,19900.0
2013-11-22 13:40:00,17.19,17.2,17.19,17.19,10000.0,14.7798,14.7884,14.7798,14.7798,10000.0
2013-11-22 13:45:00,17.19,17.2,17.19,17.19,10300.0,14.7798,14.7884,14.7798,14.7798,10300.0
2013-11-22 13:50:00,17.19,17.2,17.18,17.2,81800.0,14.7798,14.7884,14.7713,14.7884,81800.0
2013-11-22 13:55:00,17.2,17.21,17.2,17.21,55100.0,14.7884,14.797,14.7884,14.797,55100.0
2013-11-22 14:00:00,17.21,17.24,17.19,17.24,159600.0,14.797,14.8228,14.7798,14.8228,159600.0
2013-11-22 14:05:00,17.23,17.24,17.22,17.24,48200.0,14.8142,14.8228,14.8056,14.8228,48200.0
2013-11-22 14:10:00,17.24,17.25,17.21,17.21,48300.0,14.8228,14.8314,14.797,14.797,48300.0
2013-11-22 14:15:00,17.21,17.23,17.21,17.23,40200.0,14.797,14.8142,14.797,14.8142,40200.0
2013-11-22 14:20:00,17.23,17.23,17.21,17.21,18800.0,14.8142,14.8142,14.797,14.797,18800.0
2013-11-22 14:25:00,17.21,17.23,17.21,17.23,45400.0,14.797,14.8142,14.797,14.8142,45400.0
2013-11-22 14:30:00,17.23,17.23,17.22,17.22,23000.0,14.8142,14.8142,14.8056,14.8056,23000.0
2013-11-22 14:35:00,17.23,17.24,17.22,17.23,84600.0,14.8142,14.8228,14.8056,14.8142,84600.0
2013-11-22 14:40:00,17.23,17.25,17.23,17.25,45100.0,14.8142,14.8314,14.8142,14.8314,45100.0
2013-11-22 14:45:00,17.25,17.25,17.24,17.25,22600.0,14.8314,14.8314,14.8228,14.8314,22600.0
2013-11-22 14:50:00,17.25,17.26,17.24,17.26,66300.0,14.8314,14.84,14.8228,14.84,66300.0
2013-11-22 14:55:00,17.25,17.26,17.25,17.26,14700.0,14.8314,14.84,14.8314,14.84,14700.0
2013-11-22 15:00:00,17.25,17.26,17.23,17.26,178800.0,14.8314,14.84,14.8142,14.84,178800.0
2013-11-22 15:05:00,17.26,17.27,17.25,17.27,45300.0,14.84,14.8486,14.8314,14.8486,45300.0
2013-11-22 15:10:00,17.27,17.27,17.26,17.27,75300.0,14.8486,14.8486,14.84,14.8486,75300.0
2013-11-22 15:15:00,17.27,17.27,17.25,17.26,64000.0,14.8486,14.8486,14.8314,14.84,64000.0
2013-11-22 15:20:00,17.26,17.27,17.25,17.27,50300.0,14.84,14.8486,14.8314,14.8486,50300.0
2013-11-22 15:25:00,17.27,17.27,17.26,17.27,28400.0,14.8486,14.8486,14.84,14.8486,28400.0
2013-11-22 15:30:00,17.27,17.27,17.25,17.26,74400.0,14.8486,14.8486,14.8314,14.84,74400.0
2013-11-22 15:35:00,17.26,17.27,17.25,17.27,100800.0,14.84,14.8486,14.8314,14.8486,100800.0
2013-11-22 15:40:00,17.27,17.27,17.26,17.27,88800.0,14.8486,14.8486,14.84,14.8486,88800.0
2013-11-22 15:45:00,17.26,17.27,17.24,17.24,200100.0,14.84,14.8486,14.8228,14.8228,200100.0
2013-11-22 15:50:00,17.25,17.25,17.24,17.25,144100.0,14.8314,14.8314,14.8228,14.8314,144100.0
2013-11-22 15:55:00,17.25,17.26,17.24,17.25,569500.0,14.8314,14.84,14.8228,14.8314,569500.0
2013-11-25 09:30:00,17.3,17.3,17.23,17.27,115000.0,14.8744,14.8744,14.8142,14.8486,115000.0
2013-11-25 09:35:00,17.26,17.26,17.22,17.24,58600.0,14.84,14.84,14.8056,14.8228,58600.0
2013-11-25 09:40:00,17.24,17.26,17.22,17.24,53500.0,14.8228,14.84,14.8056,14.8228,53500.0
2013-11-25 09:45:00,17.25,17.3,17.24,17.24,197800.0,14.8314,14.8744,14.8228,14.8228,197800.0
2013-11-25 09:50:00,17.23,17.25,17.21,17.22,99600.0,14.8142,14.8314,14.797,14.8056,99600.0
2013-11-25 09:55:00,17.22,17.22,17.16,17.18,63200.0,14.8056,14.8056,14.7541,14.7713,63200.0
2013-11-25 10:00:00,17.19,17.2,17.17,17.18,74800.0,14.7798,14.7884,14.7627,14.7713,74800.0
2013-11-25 10:05:00,17.18,17.22,17.17,17.21,56800.0,14.7713,14.8056,14.7627,14.797,56800.0
2013-11-25 10:10:00,17.21,17.23,17.19,17.2,90700.0,14.797,14.8142,14.7798,14.7884,90700.0
2013-11-25 10:15:00,17.19,17.23,17.19,17.23,72100.0,14.7798,14.8142,14.7798,14.8142,72100.0
2013-11-25 10:20:00,17.22,17.23,17.19,17.19,90100.0,14.8056,14.8142,14.7798,14.7798,90100.0
2013-11-25 10:25:00,17.19,17.21,17.17,17.18,72300.0,14.7798,14.797,14.7627,14.7713,72300.0
2013-11-25 10:30:00,17.18,17.21,17.17,17.21,55100.0,14.7713,14.797,14.7627,14.797,55100.0
2013-11-25 10:35:00,17.21,17.23,17.2,17.21,57100.0,14.797,14.8142,14.7884,14.797,57100.0
2013-11-25 10:40:00,17.22,17.25,17.22,17.24,86400.0,14.8056,14.8314,14.8056,14.8228,86400.0
2013-11-25 10:45:00,17.25,17.27,17.24,17.26,104300.0,14.8314,14.8486,14.8228,14.84,104300.0
2013-11-25 10:50:00,17.26,17.26,17.24,17.24,50000.0,14.84,14.84,14.8228,14.8228,50000.0
2013-11-25 10:55:00,17.25,17.26,17.23,17.25,109400.0,14.8314,14.84,14.8142,14.8314,109400.0
2013-11-25 11:00:00,17.25,17.26,17.23,17.24,83200.0,14.8314,14.84,14.8142,14.8228,83200.0
2013-11-25 11:05:00,17.25,17.26,17.24,17.25,45600.0,14.8314,14.84,14.8228,14.8314,45600.0
2013-11-25 11:10:00,17.25,17.25,17.23,17.23,46000.0,14.8314,14.8314,14.8142,14.8142,46000.0
2013-11-25 11:15:00,17.23,17.25,17.23,17.25,56600.0,14.8142,14.8314,14.8142,14.8314,56600.0
2013-11-25 11:20:00,17.24,17.25,17.22,17.22,30900.0,14.8228,14.8314,14.8056,14.8056,30900.0
2013-11-25 11:25:00,17.22,17.24,17.22,17.24,73800.0,14.8056,14.8228,14.8056,14.8228,73800.0
2013-11-25 11:30:00,17.24,17.24,17.22,17.22,35800.0,14.8228,14.8228,14.8056,14.8056,35800.0
2013-11-25 11:35:00,17.22,17.24,17.22,17.24,23800.0,14.8056,14.8228,14.8056,14.8228,23800.0
2013-11-25 11:40:00,17.24,17.24,17.21,17.21,43400.0,14.8228,14.8228,14.797,14.797,43400.0
2013-11-25 11:45:00,17.2,17.22,17.2,17.21,43600.0,14.7884,14.8056,14.7884,14.797,43600.0
2013-11-25 11:50:00,17.23,17.24,17.23,17.23,22400.0,14.8142,14.8228,14.8142,14.8142,22400.0
2013-11-25 11:55:00,17.23,17.24,17.23,17.23,16800.0,14.8142,14.8228,14.8142,14.8142,16800.0
2013-11-25 12:00:00,17.23,17.25,17.23,17.25,24900.0,14.8142,14.8314,14.8142,14.8314,24900.0
2013-11-25 12:05:00,17.25,17.25,17.21,17.21,52900.0,14.8314,14.8314,14.797,14.797,52900.0
2013-11-25 12:10:00,17.21,17.23,17.21,17.22,28900.0,14.797,14.8142,14.797,14.8056,28900.0
2013-11-25 12:15:00,17.22,17.23,17.22,17.23,17100.0,14.8056,14.8142,14.8056,14.8142,17100.0
2013-11-25 12:20:00,17.23,17.23,17.22,17.23,12600.0,14.8142,14.8142,14.8056,14.8142,12600.0
2013-11-25 12:25:00,17.23,17.27,17.21,17.27,227500.0,14.8142,14.8486,14.797,14.8486,227500.0
2013-11-25 12:30:00,17.27,17.28,17.24,17.25,39600.0,14.8486,14.8572,14.8228,14.8314,39600.0
2013-11-25 12:35:00,17.24,17.26,17.24,17.26,28700.0,14.8228,14.84,14.8228,14.84,28700.0
2013-11-25 12:40:00,17.26,17.26,17.23,17.25,53800.0,14.84,14.84,14.8142,14.8314,53800.0
2013-11-25 12:45:00,17.25,17.25,17.24,17.25,23000.0,14.8314,14.8314,14.8228,14.8314,23000.0
2013-11-25 12:50:00,17.25,17.26,17.24,17.26,21200.0,14.8314,14.84,14.8228,14.84,21200.0
2013-11-25 12:55:00,17.26,17.26,17.25,17.25,38900.0,14.84,14.84,14.8314,14.8314,38900.0
2013-11-25 13:00:00,17.26,17.26,17.25,17.25,20000.0,14.84,14.84,14.8314,14.8314,20000.0
2013-11-25 13:05:00,17.25,17.26,17.24,17.24,35200.0,14.8314,14.84,14.8228,14.8228,35200.0
2013-11-25 13:10:00,17.24,17.25,17.24,17.25,14700.0,14.8228,14.8314,14.8228,14.8314,14700.0
2013-11-25 13:15:00,17.24,17.25,17.24,17.25,30400.0,14.8228,14.8314,14.8228,14.8314,30400.0
2013-11-25 13:20:00,17.24,17.25,17.24,17.25,17800.0,14.8228,14.8314,14.8228,14.8314,17800.0
2013-11-25 13:25:00,17.24,17.25,17.24,17.24,14100.0,14.8228,14.8314,14.8228,14.8228,14100.0
2013-11-25 13:30:00,17.25,17.25,17.24,17.25,19800.0,14.8314,14.8314,14.8228,14.8314,19800.0
2013-11-25 13:35:00,17.25,17.25,17.24,17.25,21200.0,14.8314,14.8314,14.8228,14.8314,21200.0
2013-11-25 13:40:00,17.25,17.28,17.24,17.27,78200.0,14.8314,14.8572,14.8228,14.8486,78200.0
2013-11-25 13:45:00,17.28,17.28,17.27,17.28,22600.0,14.8572,14.8572,14.8486,14.8572,22600.0
2013-11-25 13:50:00,17.28,17.29,17.28,17.29,29000.0,14.8572,14.8658,14.8572,14.8658,29000.0
2013-11-25 13:55:00,17.29,17.29,17.26,17.27,111900.0,14.8658,14.8658,14.84,14.8486,111900.0
2013-11-25 14:00:00,17.26,17.28,17.26,17.27,121900.0,14.84,14.8572,14.84,14.8486,121900.0
2013-11-25 14:05:00,17.27,17.28,17.27,17.27,32800.0,14.8486,14.8572,14.8486,14.8486,32800.0
2013-11-25 14:10:00,17.27,17.28,17.26,17.26,72500.0,14.8486,14.8572,14.84,14.84,72500.0
2013-11-25 14:15:00,17.26,17.27,17.25,17.25,41000.0,14.84,14.8486,14.8314,14.8314,41000.0
2013-11-25 14:20:00,17.25,17.25,17.24,17.25,24600.0,14.8314,14.8314,14.8228,14.8314,24600.0
2013-11-25 14:25:00,17.24,17.29,17.24,17.29,81500.0,14.8228,14.8658,14.8228,14.8658,81500.0
2013-11-25 14:30:00,17.29,17.3,17.28,17.29,53500.0,14.8658,14.8744,14.8572,14.8658,53500.0
2013-11-25 14:35:00,17.29,17.31,17.28,17.31,54100.0,14.8658,14.883,14.8572,14.883,54100.0
2013-11-25 14:40:00,17.31,17.31,17.28,17.28,59700.0,14.883,14.883,14.8572,14.8572,59700.0
2013-11-25 14:45:00,17.28,17.29,17.25,17.25,143200.0,14.8572,14.8658,14.8314,14.8314,143200.0
2013-11-25 14:50:00,17.25,17.27,17.25,17.27,44000.0,14.8314,14.8486,14.8314,14.8486,44000.0
2013-11-25 14:55:00,17.27,17.28,17.27,17.28,33900.0,14.8486,14.8572,14.8486,14.8572,33900.0
2013-11-25 15:00:00,17.28,17.28,17.26,17.27,75000.0,14.8572,14.8572,14.84,14.8486,75000.0
2013-11-25 15:05:00,17.26,17.27,17.24,17.24,55800.0,14.84,14.8486,14.8228,14.8228,55800.0
2013-11-25 15:10:00,17.24,17.26,17.23,17.25,81200.0,14.8228,14.84,14.8142,14.8314,81200.0
2013-11-25 15:15:00,17.25,17.27,17.25,17.27,93400.0,14.8314,14.8486,14.8314,14.8486,93400.0
2013-11-25 15:20:00,17.27,17.27,17.24,17.25,116100.0,14.8486,14.8486,14.8228,14.8314,116100.0
2013-11-25 15:25:00,17.25,17.26,17.25,17.25,59700.0,14.8314,14.84,14.8314,14.8314,59700.0
2013-11-25 15:30:00,17.26,17.26,17.25,17.26,61800.0,14.84,14.84,14.8314,14.84,61800.0
2013-11-25 15:35:00,17.26,17.27,17.24,17.25,102800.0,14.84,14.8486,14.8228,14.8314,102800.0
2013-11-25 15:40:00,17.25,17.27,17.25,17.27,81900.0,14.8314,14.8486,14.8314,14.8486,81900.0
2013-11-25 15:45:00,17.27,17.29,17.26,17.29,120800.0,14.8486,14.8658,14.84,14.8658,120800.0
2013-11-25 15:50:00,17.29,17.29,17.26,17.28,224300.0,14.8658,14.8658,14.84,14.8572,224300.0
2013-11-25 15:55:00,17.27,17.3,17.26,17.28,613300.0,14.8486,14.8744,14.84,14.8572,613300.0
2013-11-26 09:30:00,17.26,17.28,17.2,17.22,223200.0,14.84,14.8572,14.7884,14.8056,223200.0
2013-11-26 09:35:00,17.22,17.27,17.21,17.21,106400.0,14.8056,14.8486,14.797,14.797,106400.0
2013-11-26 09:40:00,17.22,17.24,17.19,17.19,76300.0,14.8056,14.8228,14.7798,14.7798,76300.0
2013-11-26 09:45:00,17.19,17.23,17.17,17.23,84500.0,14.7798,14.8142,14.7627,14.8142,84500.0
2013-11-26 09:50:00,17.22,17.23,17.22,17.23,40600.0,14.8056,14.8142,14.8056,14.8142,40600.0
2013-11-26 09:55:00,17.23,17.25,17.23,17.25,72100.0,14.8142,14.8314,14.8142,14.8314,72100.0
2013-11-26 10:00:00,17.24,17.28,17.24,17.25,81500.0,14.8228,14.8572,14.8228,14.8314,81500.0
2013-11-26 10:05:00,17.24,17.26,17.17,17.17,124400.0,14.8228,14.84,14.7627,14.7627,124400.0
2013-11-26 10:10:00,17.18,17.26,17.18,17.26,268100.0,14.7713,14.84,14.7713,14.84,268100.0
2013-11-26 10:15:00,17.26,17.31,17.25,17.31,139100.0,14.84,14.883,14.8314,14.883,139100.0
2013-11-26 10:20:00,17.31,17.32,17.29,17.31,62600.0,14.883,14.8916,14.8658,14.883,62600.0
2013-11-26 10:25:00,17.32,17.36,17.31,17.32,155000.0,14.8916,14.926,14.883,14.8916,155000.0
2013-11-26 10:30:00,17.32,17.35,17.32,17.35,86700.0,14.8916,14.9174,14.8916,14.9174,86700.0
2013-11-26 10:35:00,17.34,17.35,17.34,17.34,53800.0,14.9088,14.9174,14.9088,14.9088,53800.0
2013-11-26 10:40:00,17.34,17.35,17.32,17.35,84000.0,14.9088,14.9174,14.8916,14.9174,84000.0
2013-11-26 10:45:00,17.35,17.36,17.34,17.35,260400.0,14.9174,14.926,14.9088,14.9174,260400.0
2013-11-26 10:50:00,17.35,17.36,17.35,17.35,50600.0,14.9174,14.926,14.9174,14.9174,50600.0
2013-11-26 10:55:00,17.35,17.38,17.35,17.37,88000.0,14.9174,14.9432,14.9174,14.9346,88000.0
2013-11-26 11:00:00,17.37,17.38,17.36,17.37,59900.0,14.9346,14.9432,14.926,14.9346,59900.0
2013-11-26 11:05:00,17.37,17.38,17.36,17.37,57500.0,14.9346,14.9432,14.926,14.9346,57500.0
2013-11-26 11:10:00,17.38,17.41,17.37,17.4,278600.0,14.9432,14.969,14.9346,14.9604,278600.0
2013-11-26 11:15:00,17.41,17.46,17.4,17.44,271800.0,14.969,15.012,14.9604,14.9948,271800.0
2013-11-26 11:20:00,17.44,17.45,17.43,17.45,283700.0,14.9948,15.0034,14.9862,15.0034,283700.0
2013-11-26 11:25:00,17.45,17.45,17.41,17.43,95200.0,15.0034,15.0034,14.969,14.9862,95200.0
2013-11-26 11:30:00,17.43,17.44,17.42,17.43,58800.0,14.9862,14.9948,14.9776,14.9862,58800.0
2013-11-26 11:35:00,17.43,17.44,17.42,17.44,70600.0,14.9862,14.9948,14.9776,14.9948,70600.0
2013-11-26 11:40:00,17.44,17.47,17.44,17.45,260400.0,14.9948,15.0206,14.9948,15.0034,260400.0
2013-11-26 11:45:00,17.45,17.46,17.44,17.44,29900.0,15.0034,15.012,14.9948,14.9948,29900.0
2013-11-26 11:50:00,17.44,17.45,17.44,17.45,79200.0,14.9948,15.0034,14.9948,15.0034,79200.0
2013-11-26 11:55:00,17.44,17.46,17.44,17.45,102200.0,14.9948,15.012,14.9948,15.0034,102200.0
2013-11-26 12:00:00,17.45,17.53,17.45,17.51,399000.0,15.0034,15.0722,15.0034,15.055,399000.0
2013-11-26 12:05:00,17.52,17.55,17.5,17.54,343800.0,15.0636,15.0894,15.0464,15.0808,343800.0
2013-11-26 12:10:00,17.54,17.55,17.52,17.53,192900.0,15.0808,15.0894,15.0636,15.0722,192900.0
2013-11-26 12:15:00,17.53,17.6,17.53,17.56,380200.0,15.0722,15.1324,15.0722,15.098,380200.0
2013-11-26 12:20:00,17.56,17.56,17.53,17.53,72600.0,15.098,15.098,15.0722,15.0722,72600.0
2013-11-26 12:25:00,17.53,17.53,17.5,17.5,97300.0,15.0722,15.0722,15.0464,15.0464,97300.0
2013-11-26 12:30:00,17.5,17.53,17.5,17.52,92700.0,15.0464,15.0722,15.0464,15.0636,92700.0
2013-11-26 12:35:00,17.52,17.53,17.51,17.52,79200.0,15.0636,15.0722,15.055,15.0636,79200.0
2013-11-26 12:40:00,17.52,17.53,17.52,17.52,20600.0,15.0636,15.0722,15.0636,15.0636,20600.0
2013-11-26 12:45:00,17.52,17.53,17.51,17.51,15200.0,15.0636,15.0722,15.055,15.055,15200.0
2013-11-26 12:50:00,17.51,17.52,17.48,17.48,44600.0,15.055,15.0636,15.0292,15.0292,44600.0
2013-11-26 12:55:00,17.48,17.49,17.46,17.48,184100.0,15.0292,15.0378,15.012,15.0292,184100.0
2013-11-26 13:00:00,17.47,17.48,17.46,17.48,109700.0,15.0206,15.0292,15.012,15.0292,109700.0
2013-11-26 13:05:00,17.47,17.48,17.47,17.47,35700.0,15.0206,15.0292,15.0206,15.0206,35700.0
2013-11-26 13:10:00,17.47,17.48,17.47,17.47,14700.0,15.0206,15.0292,15.0206,15.0206,14700.0
2013-11-26 13:15:00,17.47,17.5,17.46,17.5,118000.0,15.0206,15.0464,15.012,15.0464,118000.0
2013-11-26 13:20:00,17.5,17.51,17.49,17.51,73300.0,15.0464,15.055,15.0378,15.055,73300.0
2013-11-26 13:25:00,17.51,17.53,17.5,17.53,48500.0,15.055,15.0722,15.0464,15.0722,48500.0
2013-11-26 13:30:00,17.52,17.55,17.52,17.53,103000.0,15.0636,15.0894,15.0636,15.0722,103000.0
2013-11-26 13:35:00,17.53,17.57,17.52,17.56,113800.0,15.0722,15.1066,15.0636,15.098,113800.0
2013-11-26 13:40:00,17.56,17.57,17.55,17.57,61800.0,15.098,15.1066,15.0894,15.1066,61800.0
2013-11-26 13:45:00,17.57,17.57,17.56,17.56,9900.0,15.1066,15.1066,15.098,15.098,9900.0
2013-11-26 13:50:00,17.57,17.57,17.56,17.56,48300.0,15.1066,15.1066,15.098,15.098,48300.0
2013-11-26 13:55:00,17.56,17.57,17.56,17.56,21600.0,15.098,15.1066,15.098,15.098,21600.0
2013-11-26 14:00:00,17.56,17.57,17.55,17.57,74400.0,15.098,15.1066,15.0894,15.1066,74400.0
2013-11-26 14:05:00,17.56,17.57,17.55,17.56,97700.0,15.098,15.1066,15.0894,15.098,97700.0
2013-11-26 14:10:00,17.56,17.57,17.55,17.55,100800.0,15.098,15.1066,15.0894,15.0894,100800.0
2013-11-26 14:15:00,17.55,17.57,17.54,17.57,179700.0,15.0894,15.1066,15.0808,15.1066,179700.0
2013-11-26 14:20:00,17.57,17.57,17.56,17.56,47700.0,15.1066,15.1066,15.098,15.098,47700.0
2013-11-26 14:25:00,17.56,17.57,17.55,17.55,58500.0,15.098,15.1066,15.0894,15.0894,58500.0
2013-11-26 14:30:00,17.55,17.61,17.55,17.59,229900.0,15.0894,15.141,15.0894,15.1238,229900.0
2013-11-26 14:35:00,17.59,17.59,17.57,17.57,111100.0,15.1238,15.1238,15.1066,15.1066,111100.0
2013-11-26 14:40:00,17.58,17.58,17.54,17.54,92500.0,15.1152,15.1152,15.0808,15.0808,92500.0
2013-11-26 14:45:00,17.54,17.56,17.53,17.55,243000.0,15.0808,15.098,15.0722,15.0894,243000.0
2013-11-26 14:50:00,17.55,17.57,17.55,17.55,75900.0,15.0894,15.1066,15.0894,15.0894,75900.0
2013-11-26 14:55:00,17.55,17.57,17.55,17.56,141600.0,15.0894,15.1066,15.0894,15.098,141600.0
2013-11-26 15:00:00,17.56,17.58,17.56,17.58,232800.0,15.098,15.1152,15.098,15.1152,232800.0
2013-11-26 15:05:00,17.57,17.63,17.57,17.59,706800.0,15.1066,15.1582,15.1066,15.1238,706800.0
2013-11-26 15:10:00,17.59,17.6,17.57,17.57,79200.0,15.1238,15.1324,15.1066,15.1066,79200.0
2013-11-26 15:15:00,17.57,17.57,17.54,17.54,234000.0,15.1066,15.1066,15.0808,15.0808,234000.0
2013-11-26 15:20:00,17.55,17.55,17.54,17.54,70500.0,15.0894,15.0894,15.0808,15.0808,70500.0
2013-11-26 15:25:00,17.54,17.55,17.54,17.54,56500.0,15.0808,15.0894,15.0808,15.0808,56500.0
2013-11-26 15:30:00,17.54,17.55,17.52,17.52,121900.0,15.0808,15.0894,15.0636,15.0636,121900.0
2013-11-26 15:35:00,17.52,17.55,17.52,17.54,278800.0,15.0636,15.0894,15.0636,15.0808,278800.0
2013-11-26 15:40:00,17.55,17.59,17.54,17.58,490400.0,15.0894,15.1238,15.0808,15.1152,490400.0
2013-11-26 15:45:00,17.58,17.58,17.53,17.55,372600.0,15.1152,15.1152,15.0722,15.0894,372600.0
2013-11-26 15:50:00,17.55,17.55,17.53,17.54,299500.0,15.0894,15.0894,15.0722,15.0808,299500.0
2013-11-26 15:55:00,17.54,17.54,17.51,17.53,680400.0,15.0808,15.0808,15.055,15.0722,680400.0
2013-11-27 09:30:00,17.49,17.51,17.36,17.4,279700.0,15.0378,15.055,14.926,14.9604,279700.0
2013-11-27 09:35:00,17.41,17.42,17.36,17.4,396000.0,14.969,14.9776,14.926,14.9604,396000.0
2013-11-27 09:40:00,17.41,17.44,17.4,17.41,145000.0,14.969,14.9948,14.9604,14.969,145000.0
2013-11-27 09:45:00,17.4,17.41,17.34,17.39,210900.0,14.9604,14.969,14.9088,14.9518,210900.0
2013-11-27 09:50:00,17.4,17.44,17.34,17.34,230100.0,14.9604,14.9948,14.9088,14.9088,230100.0
2013-11-27 09:55:00,17.34,17.4,17.33,17.35,195700.0,14.9088,14.9604,14.9002,14.9174,195700.0
2013-11-27 10:00:00,17.35,17.41,17.34,17.38,321300.0,14.9174,14.969,14.9088,14.9432,321300.0
2013-11-27 10:05:00,17.37,17.38,17.36,17.36,298100.0,14.9346,14.9432,14.926,14.926,298100.0
2013-11-27 10:10:00,17.36,17.42,17.36,17.38,184000.0,14.926,14.9776,14.926,14.9432,184000.0
2013-11-27 10:15:00,17.39,17.39,17.37,17.37,77900.0,14.9518,14.9518,14.9346,14.9346,77900.0
2013-11-27 10:20:00,17.37,17.38,17.37,17.37,16000.0,14.9346,14.9432,14.9346,14.9346,16000.0
2013-11-27 10:25:00,17.37,17.38,17.35,17.35,205100.0,14.9346,14.9432,14.9174,14.9174,205100.0
2013-11-27 10:30:00,17.36,17.38,17.35,17.38,69800.0,14.926,14.9432,14.9174,14.9432,69800.0
2013-11-27 10:35:00,17.38,17.39,17.36,17.38,56100.0,14.9432,14.9518,14.926,14.9432,56100.0
2013-11-27 10:40:00,17.38,17.39,17.36,17.36,43400.0,14.9432,14.9518,14.926,14.926,43400.0
2013-11-27 10:45:00,17.37,17.39,17.36,17.38,78400.0,14.9346,14.9518,14.926,14.9432,78400.0
2013-11-27 10:50:00,17.38,17.39,17.36,17.38,173800.0,14.9432,14.9518,14.926,14.9432,173800.0
2013-11-27 10:55:00,17.38,17.4,17.37,17.38,89300.0,14.9432,14.9604,14.9346,14.9432,89300.0
2013-11-27 11:00:00,17.38,17.39,17.37,17.39,112200.0,14.9432,14.9518,14.9346,14.9518,112200.0
2013-11-27 11:05:00,17.38,17.4,17.38,17.38,219800.0,14.9432,14.9604,14.9432,14.9432,219800.0
2013-11-27 11:10:00,17.39,17.39,17.38,17.38,37300.0,14.9518,14.9518,14.9432,14.9432,37300.0
2013-11-27 11:15:00,17.38,17.39,17.35,17.37,171900.0,14.9432,14.9518,14.9174,14.9346,171900.0
2013-11-27 11:20:00,17.38,17.39,17.36,17.39,214500.0,14.9432,14.9518,14.926,14.9518,214500.0
2013-11-27 11:25:00,17.39,17.39,17.35,17.35,75500.0,14.9518,14.9518,14.9174,14.9174,75500.0
2013-11-27 11:30:00,17.36,17.38,17.36,17.36,47300.0,14.926,14.9432,14.926,14.926,47300.0
2013-11-27 11:35:00,17.36,17.37,17.36,17.36,39900.0,14.926,14.9346,14.926,14.926,39900.0
2013-11-27 11:40:00,17.36,17.37,17.35,17.36,38000.0,14.926,14.9346,14.9174,14.926,38000.0
2013-11-27 11:45:00,17.35,17.37,17.34,17.35,87400.0,14.9174,14.9346,14.9088,14.9174,87400.0
2013-11-27 11:50:00,17.35,17.36,17.32,17.33,135900.0,14.9174,14.926,14.8916,14.9002,135900.0
2013-11-27 11:55:00,17.32,17.34,17.3,17.34,330000.0,14.8916,14.9088,14.8744,14.9088,330000.0
2013-11-27 12:00:00,17.33,17.34,17.31,17.32,94500.0,14.9002,14.9088,14.883,14.8916,94500.0
2013-11-27 12:05:00,17.31,17.36,17.31,17.36,129100.0,14.883,14.926,14.883,14.926,129100.0
2013-11-27 12:10:00,17.35,17.36,17.34,17.35,37800.0,14.9174,14.926,14.9088,14.9174,37800.0
2013-11-27 12:15:00,17.35,17.35,17.34,17.35,21600.0,14.9174,14.9174,14.9088,14.9174,21600.0
2013-11-27 12:20:00,17.35,17.35,17.33,17.34,46900.0,14.9174,14.9174,14.9002,14.9088,46900.0
2013-11-27 12:25:00,17.33,17.37,17.33,17.35,242800.0,14.9002,14.9346,14.9002,14.9174,242800.0
2013-11-27 12:30:00,17.35,17.37,17.34,17.36,50300.0,14.9174,14.9346,14.9088,14.926,50300.0
2013-11-27 12:35:00,17.36,17.37,17.34,17.34,40500.0,14.926,14.9346,14.9088,14.9088,40500.0
2013-11-27 12:40:00,17.34,17.37,17.34,17.37,41500.0,14.9088,14.9346,14.9088,14.9346,41500.0
2013-11-27 12:45:00,17.37,17.37,17.35,17.36,32800.0,14.9346,14.9346,14.9174,14.926,32800.0
2013-11-27 12:50:00,17.36,17.36,17.33,17.34,85700.0,14.926,14.926,14.9002,14.9088,85700.0
2013-11-27 12:55:00,17.34,17.35,17.33,17.33,77000.0,14.9088,14.9174,14.9002,14.9002,77000.0
2013-11-27 13:00:00,17.33,17.34,17.29,17.29,88200.0,14.9002,14.9088,14.8658,14.8658,88200.0
2013-11-27 13:05:00,17.29,17.32,17.29,17.32,37500.0,14.8658,14.8916,14.8658,14.8916,37500.0
2013-11-27 13:10:00,17.32,17.32,17.31,17.31,8300.0,14.8916,14.8916,14.883,14.883,8300.0
2013-11-27 13:15:00,17.31,17.31,17.29,17.29,39100.0,14.883,14.883,14.8658,14.8658,39100.0
2013-11-27 13:20:00,17.29,17.29,17.27,17.28,194300.0,14.8658,14.8658,14.8486,14.8572,194300.0
2013-11-27 13:25:00,17.28,17.29,17.28,17.28,58800.0,14.8572,14.8658,14.8572,14.8572,58800.0
2013-11-27 13:30:00,17.29,17.29,17.28,17.28,24400.0,14.8658,14.8658,14.8572,14.8572,24400.0
2013-11-27 13:35:00,17.28,17.29,17.28,17.29,27000.0,14.8572,14.8658,14.8572,14.8658,27000.0
2013-11-27 13:40:00,17.29,17.33,17.28,17.32,150000.0,14.8658,14.9002,14.8572,14.8916,150000.0
2013-11-27 13:45:00,17.32,17.33,17.31,17.31,111600.0,14.8916,14.9002,14.883,14.883,111600.0
2013-11-27 13:50:00,17.31,17.32,17.3,17.3,160900.0,14.883,14.8916,14.8744,14.8744,160900.0
2013-11-27 13:55:00,17.3,17.32,17.3,17.32,21600.0,14.8744,14.8916,14.8744,14.8916,21600.0
2013-11-27 14:00:00,17.32,17.32,17.3,17.3,55700.0,14.8916,14.8916,14.8744,14.8744,55700.0
2013-11-27 14:05:00,17.3,17.31,17.29,17.29,58500.0,14.8744,14.883,14.8658,14.8658,58500.0
2013-11-27 14:10:00,17.29,17.32,17.29,17.32,85000.0,14.8658,14.8916,14.8658,14.8916,85000.0
2013-11-27 14:15:00,17.32,17.32,17.31,17.31,22800.0,14.8916,14.8916,14.883,14.883,22800.0
2013-11-27 14:20:00,17.32,17.32,17.3,17.3,61400.0,14.8916,14.8916,14.8744,14.8744,61400.0
2013-11-27 14:25:00,17.31,17.32,17.29,17.32,76500.0,14.883,14.8916,14.8658,14.8916,76500.0
2013-11-27 14:30:00,17.32,17.34,17.31,17.34,191500.0,14.8916,14.9088,14.883,14.9088,191500.0
2013-11-27 14:35:00,17.33,17.34,17.31,17.31,56800.0,14.9002,14.9088,14.883,14.883,56800.0
2013-11-27 14:40:00,17.31,17.35,17.31,17.35,50100.0,14.883,14.9174,14.883,14.9174,50100.0
2013-11-27 14:45:00,17.35,17.4,17.35,17.39,251100.0,14.9174,14.9604,14.9174,14.9518,251100.0
2013-11-27 14:50:00,17.38,17.38,17.36,17.36,95100.0,14.9432,14.9432,14.926,14.926,95100.0
2013-11-27 14:55:00,17.37,17.37,17.36,17.36,45100.0,14.9346,14.9346,14.926,14.926,45100.0
2013-11-27 15:00:00,17.36,17.38,17.35,17.37,69300.0,14.926,14.9432,14.9174,14.9346,69300.0
2013-11-27 15:05:00,17.36,17.38,17.36,17.38,33300.0,14.926,14.9432,14.926,14.9432,33300.0
2013-11-27 15:10:00,17.38,17.4,17.37,17.39,39200.0,14.9432,14.9604,14.9346,14.9518,39200.0
2013-11-27 15:15:00,17.4,17.4,17.36,17.38,69500.0,14.9604,14.9604,14.926,14.9432,69500.0
2013-11-27 15:20:00,17.38,17.38,17.36,17.37,38800.0,14.9432,14.9432,14.926,14.9346,38800.0
2013-11-27 15:25:00,17.36,17.38,17.36,17.37,47300.0,14.926,14.9432,14.926,14.9346,47300.0
2013-11-27 15:30:00,17.38,17.38,17.37,17.37,55800.0,14.9432,14.9432,14.9346,14.9346,55800.0
2013-11-27 15:35:00,17.37,17.38,17.35,17.35,79700.0,14.9346,14.9432,14.9174,14.9174,79700.0
2013-11-27 15:40:00,17.35,17.36,17.35,17.36,66200.0,14.9174,14.926,14.9174,14.926,66200.0
2013-11-27 15:45:00,17.35,17.36,17.35,17.36,154700.0,14.9174,14.926,14.9174,14.926,154700.0
2013-11-27 15:50:00,17.36,17.36,17.35,17.36,151200.0,14.926,14.926,14.9174,14.926,151200.0
2013-11-27 15:55:00,17.36,17.39,17.35,17.35,705500.0,14.926,14.9518,14.9174,14.9174,705500.0
2013-11-29 09:30:00,17.32,17.45,17.32,17.38,244600.0,14.8916,15.0034,14.8916,14.9432,244600.0
2013-11-29 09:35:00,17.38,17.45,17.33,17.33,157700.0,14.9432,15.0034,14.9002,14.9002,157700.0
2013-11-29 09:40:00,17.33,17.41,17.33,17.39,106900.0,14.9002,14.969,14.9002,14.9518,106900.0
2013-11-29 09:45:00,17.39,17.39,17.33,17.36,119800.0,14.9518,14.9518,14.9002,14.926,119800.0
2013-11-29 09:50:00,17.36,17.37,17.34,17.37,113600.0,14.926,14.9346,14.9088,14.9346,113600.0
2013-11-29 09:55:00,17.36,17.36,17.33,17.33,110900.0,14.926,14.926,14.9002,14.9002,110900.0
2013-11-29 10:00:00,17.33,17.34,17.28,17.28,100100.0,14.9002,14.9088,14.8572,14.8572,100100.0
2013-11-29 10:05:00,17.29,17.34,17.28,17.31,89500.0,14.8658,14.9088,14.8572,14.883,89500.0
2013-11-29 10:10:00,17.31,17.34,17.31,17.34,21700.0,14.883,14.9088,14.883,14.9088,21700.0
2013-11-29 10:15:00,17.34,17.39,17.32,17.39,71000.0,14.9088,14.9518,14.8916,14.9518,71000.0
2013-11-29 10:20:00,17.39,17.4,17.38,17.39,50400.0,14.9518,14.9604,14.9432,14.9518,50400.0
2013-11-29 10:25:00,17.39,17.39,17.34,17.34,74200.0,14.9518,14.9518,14.9088,14.9088,74200.0
2013-11-29 10:30:00,17.35,17.38,17.34,17.38,15900.0,14.9174,14.9432,14.9088,14.9432,15900.0
2013-11-29 10:35:00,17.38,17.38,17.32,17.33,46300.0,14.9432,14.9432,14.8916,14.9002,46300.0
2013-11-29 10:40:00,17.34,17.35,17.33,17.34,32300.0,14.9088,14.9174,14.9002,14.9088,32300.0
2013-11-29 10:45:00,17.33,17.33,17.3,17.32,36500.0,14.9002,14.9002,14.8744,14.8916,36500.0
2013-11-29 10:50:00,17.31,17.34,17.31,17.33,46600.0,14.883,14.9088,14.883,14.9002,46600.0
2013-11-29 10:55:00,17.33,17.33,17.32,17.32,6800.0,14.9002,14.9002,14.8916,14.8916,6800.0
2013-11-29 11:00:00,17.32,17.35,17.32,17.35,50900.0,14.8916,14.9174,14.8916,14.9174,50900.0
2013-11-29 11:05:00,17.35,17.37,17.34,17.35,35200.0,14.9174,14.9346,14.9088,14.9174,35200.0
2013-11-29 11:10:00,17.35,17.38,17.34,17.38,51700.0,14.9174,14.9432,14.9088,14.9432,51700.0
2013-11-29 11:15:00,17.38,17.38,17.36,17.37,31700.0,14.9432,14.9432,14.926,14.9346,31700.0
2013-11-29 11:20:00,17.37,17.38,17.35,17.38,59600.0,14.9346,14.9432,14.9174,14.9432,59600.0
2013-11-29 11:25:00,17.38,17.38,17.34,17.35,39700.0,14.9432,14.9432,14.9088,14.9174,39700.0
2013-11-29 11:30:00,17.35,17.35,17.34,17.35,9600.0,14.9174,14.9174,14.9088,14.9174,9600.0
2013-11-29 11:35:00,17.34,17.35,17.34,17.35,8000.0,14.9088,14.9174,14.9088,14.9174,8000.0
2013-11-29 11:40:00,17.35,17.38,17.35,17.38,33500.0,14.9174,14.9432,14.9174,14.9432,33500.0
2013-11-29 11:45:00,17.37,17.38,17.36,17.37,48300.0,14.9346,14.9432,14.926,14.9346,48300.0
2013-11-29 11:50:00,17.36,17.38,17.35,17.37,108300.0,14.926,14.9432,14.9174,14.9346,108300.0
2013-11-29 11:55:00,17.37,17.37,17.35,17.36,43600.0,14.9346,14.9346,14.9174,14.926,43600.0
2013-11-29 12:00:00,17.35,17.39,17.35,17.39,61100.0,14.9174,14.9518,14.9174,14.9518,61100.0
2013-11-29 12:05:00,17.39,17.39,17.38,17.39,16100.0,14.9518,14.9518,14.9432,14.9518,16100.0
2013-11-29 12:10:00,17.39,17.39,17.38,17.39,17000.0,14.9518,14.9518,14.9432,14.9518,17000.0
2013-11-29 12:15:00,17.39,17.39,17.37,17.38,66200.0,14.9518,14.9518,14.9346,14.9432,66200.0
2013-11-29 12:20:00,17.38,17.38,17.36,17.36,17000.0,14.9432,14.9432,14.926,14.926,17000.0
2013-11-29 12:25:00,17.36,17.37,17.36,17.36,11800.0,14.926,14.9346,14.926,14.926,11800.0
2013-11-29 12:30:00,17.37,17.37,17.35,17.35,24700.0,14.9346,14.9346,14.9174,14.9174,24700.0
2013-11-29 12:35:00,17.35,17.35,17.33,17.34,27600.0,14.9174,14.9174,14.9002,14.9088,27600.0
2013-11-29 12:40:00,17.34,17.35,17.31,17.31,44800.0,14.9088,14.9174,14.883,14.883,44800.0
2013-11-29 12:45:00,17.31,17.32,17.3,17.31,149800.0,14.883,14.8916,14.8744,14.883,149800.0
2013-11-29 12:50:00,17.3,17.31,17.28,17.29,182200.0,14.8744,14.883,14.8572,14.8658,182200.0
2013-11-29 12:55:00,17.3,17.32,17.28,17.32,239800.0,14.8744,14.8916,14.8572,14.8916,239800.0
2013-12-02 09:30:00,17.27,17.27,17.17,17.17,130600.0,14.8486,14.8486,14.7627,14.7627,130600.0
2013-12-02 09:35:00,17.18,17.28,17.18,17.24,177300.0,14.7713,14.8572,14.7713,14.8228,177300.0
2013-12-02 09:40:00,17.25,17.25,17.19,17.19,78800.0,14.8314,14.8314,14.7798,14.7798,78800.0
2013-12-02 09:45:00,17.19,17.22,17.18,17.22,284400.0,14.7798,14.8056,14.7713,14.8056,284400.0
2013-12-02 09:50:00,17.21,17.23,17.21,17.21,53900.0,14.797,14.8142,14.797,14.797,53900.0
2013-12-02 09:55:00,17.21,17.24,17.2,17.24,63300.0,14.797,14.8228,14.7884,14.8228,63300.0
2013-12-02 10:00:00,17.24,17.25,17.19,17.2,83500.0,14.8228,14.8314,14.7798,14.7884,83500.0
2013-12-02 10:05:00,17.21,17.25,17.2,17.21,66200.0,14.797,14.8314,14.7884,14.797,66200.0
2013-12-02 10:10:00,17.22,17.24,17.19,17.23,75500.0,14.8056,14.8228,14.7798,14.8142,75500.0
2013-12-02 10:15:00,17.23,17.24,17.19,17.2,113000.0,14.8142,14.8228,14.7798,14.7884,113000.0
2013-12-02 10:20:00,17.19,17.2,17.16,17.16,110200.0,14.7798,14.7884,14.7541,14.7541,110200.0
2013-12-02 10:25:00,17.16,17.19,17.16,17.18,101400.0,14.7541,14.7798,14.7541,14.7713,101400.0
2013-12-02 10:30:00,17.18,17.19,17.16,17.16,195800.0,14.7713,14.7798,14.7541,14.7541,195800.0
2013-12-02 10:35:00,17.16,17.18,17.14,17.16,220100.0,14.7541,14.7713,14.7369,14.7541,220100.0
2013-12-02 10:40:00,17.15,17.16,17.14,17.15,162900.0,14.7455,14.7541,14.7369,14.7455,162900.0
2013-12-02 10:45:00,17.15,17.18,17.14,17.17,84300.0,14.7455,14.7713,14.7369,14.7627,84300.0
2013-12-02 10:50:00,17.16,17.18,17.15,17.18,41400.0,14.7541,14.7713,14.7455,14.7713,41400.0
2013-12-02 10:55:00,17.17,17.18,17.17,17.18,19400.0,14.7627,14.7713,14.7627,14.7713,19400.0
2013-12-02 11:00:00,17.18,17.2,17.17,17.18,42200.0,14.7713,14.7884,14.7627,14.7713,42200.0
2013-12-02 11:05:00,17.18,17.19,17.18,17.18,71400.0,14.7713,14.7798,14.7713,14.7713,71400.0
2013-12-02 11:10:00,17.18,17.2,17.17,17.18,44000.0,14.7713,14.7884,14.7627,14.7713,44000.0
2013-12-02 11:15:00,17.19,17.2,17.18,17.19,66600.0,14.7798,14.7884,14.7713,14.7798,66600.0
2013-12-02 11:20:00,17.19,17.2,17.17,17.17,78100.0,14.7798,14.7884,14.7627,14.7627,78100.0
2013-12-02 11:25:00,17.17,17.18,17.14,17.14,55200.0,14.7627,14.7713,14.7369,14.7369,55200.0
2013-12-02 11:30:00,17.14,17.17,17.14,17.15,116700.0,14.7369,14.7627,14.7369,14.7455,116700.0
2013-12-02 11:35:00,17.15,17.17,17.15,17.17,14800.0,14.7455,14.7627,14.7455,14.7627,14800.0
2013-12-02 11:40:00,17.16,17.17,17.16,17.17,58900.0,14.7541,14.7627,14.7541,14.7627,58900.0
2013-12-02 11:45:00,17.17,17.2,17.17,17.2,89900.0,14.7627,14.7884,14.7627,14.7884,89900.0
2013-12-02 11:50:00,17.2,17.21,17.2,17.21,41600.0,14.7884,14.797,14.7884,14.797,41600.0
2013-12-02 11:55:00,17.21,17.23,17.21,17.22,64200.0,14.797,14.8142,14.797,14.8056,64200.0
2013-12-02 12:00:00,17.21,17.21,17.2,17.2,26400.0,14.797,14.797,14.7884,14.7884,26400.0
2013-12-02 12:05:00,17.2,17.21,17.19,17.21,29300.0,14.7884,14.797,14.7798,14.797,29300.0
2013-12-02 12:10:00,17.2,17.21,17.19,17.19,17700.0,14.7884,14.797,14.7798,14.7798,17700.0
2013-12-02 12:15:00,17.19,17.2,17.18,17.18,20000.0,14.7798,14.7884,14.7713,14.7713,20000.0
2013-12-02 12:20:00,17.19,17.2,17.18,17.2,21100.0,14.7798,14.7884,14.7713,14.7884,21100.0
2013-12-02 12:25:00,17.2,17.2,17.19,17.19,5400.0,14.7884,14.7884,14.7798,14.7798,5400.0
2013-12-02 12:30:00,17.2,17.2,17.19,17.2,39300.0,14.7884,14.7884,14.7798,14.7884,39300.0
2013-12-02 12:35:00,17.19,17.21,17.19,17.2,53800.0,14.7798,14.797,14.7798,14.7884,53800.0
2013-12-02 12:40:00,17.19,17.24,17.19,17.24,118700.0,14.7798,14.8228,14.7798,14.8228,118700.0
2013-12-02 12:45:00,17.23,17.24,17.22,17.23,74500.0,14.8142,14.8228,14.8056,14.8142,74500.0
2013-12-02 12:50:00,17.23,17.23,17.21,17.21,32100.0,14.8142,14.8142,14.797,14.797,32100.0
2013-12-02 12:55:00,17.21,17.23,17.21,17.23,44100.0,14.797,14.8142,14.797,14.8142,44100.0
2013-12-02 13:00:00,17.22,17.24,17.22,17.23,51000.0,14.8056,14.8228,14.8056,14.8142,51000.0
2013-12-02 13:05:00,17.24,17.25,17.23,17.25,32000.0,14.8228,14.8314,14.8142,14.8314,32000.0
2013-12-02 13:10:00,17.25,17.25,17.22,17.23,32600.0,14.8314,14.8314,14.8056,14.8142,32600.0
2013-12-02 13:15:00,17.23,17.24,17.22,17.23,58800.0,14.8142,14.8228,14.8056,14.8142,58800.0
2013-12-02 13:20:00,17.23,17.24,17.23,17.23,9900.0,14.8142,14.8228,14.8142,14.8142,9900.0
2013-12-02 13:25:00,17.23,17.24,17.21,17.21,45600.0,14.8142,14.8228,14.797,14.797,45600.0
2013-12-02 13:30:00,17.21,17.23,17.21,17.22,76800.0,14.797,14.8142,14.797,14.8056,76800.0
2013-12-02 13:35:00,17.23,17.23,17.21,17.22,20000.0,14.8142,14.8142,14.797,14.8056,20000.0
2013-12-02 13:40:00,17.22,17.22,17.19,17.2,89300.0,14.8056,14.8056,14.7798,14.7884,89300.0
2013-12-02 13:45:00,17.2,17.21,17.19,17.21,76800.0,14.7884,14.797,14.7798,14.797,76800.0
2013-12-02 13:50:00,17.21,17.23,17.21,17.23,35800.0,14.797,14.8142,14.797,14.8142,35800.0
2013-12-02 13:55:00,17.23,17.23,17.21,17.22,54300.0,14.8142,14.8142,14.797,14.8056,54300.0
2013-12-02 14:00:00,17.21,17.22,17.2,17.2,35500.0,14.797,14.8056,14.7884,14.7884,35500.0
2013-12-02 14:05:00,17.2,17.21,17.19,17.21,40300.0,14.7884,14.797,14.7798,14.797,40300.0
2013-12-02 14:10:00,17.21,17.21,17.19,17.19,27300.0,14.797,14.797,14.7798,14.7798,27300.0
2013-12-02 14:15:00,17.2,17.2,17.18,17.2,37700.0,14.7884,14.7884,14.7713,14.7884,37700.0
2013-12-02 14:20:00,17.2,17.2,17.18,17.18,32300.0,14.7884,14.7884,14.7713,14.7713,32300.0
2013-12-02 14:25:00,17.18,17.2,17.18,17.2,29700.0,14.7713,14.7884,14.7713,14.7884,29700.0
2013-12-02 14:30:00,17.19,17.2,17.17,17.17,36100.0,14.7798,14.7884,14.7627,14.7627,36100.0
2013-12-02 14:35:00,17.17,17.18,17.15,17.18,106800.0,14.7627,14.7713,14.7455,14.7713,106800.0
2013-12-02 14:40:00,17.17,17.18,17.16,17.16,29400.0,14.7627,14.7713,14.7541,14.7541,29400.0
2013-12-02 14:45:00,17.16,17.18,17.16,17.18,46700.0,14.7541,14.7713,14.7541,14.7713,46700.0
2013-12-02 14:50:00,17.18,17.18,17.16,17.17,30800.0,14.7713,14.7713,14.7541,14.7627,30800.0
2013-12-02 14:55:00,17.18,17.19,17.16,17.19,42600.0,14.7713,14.7798,14.7541,14.7798,42600.0
2013-12-02 15:00:00,17.19,17.19,17.17,17.17,74000.0,14.7798,14.7798,14.7627,14.7627,74000.0
2013-12-02 15:05:00,17.17,17.18,17.17,17.17,9200.0,14.7627,14.7713,14.7627,14.7627,9200.0
2013-12-02 15:10:00,17.18,17.18,17.17,17.18,12800.0,14.7713,14.7713,14.7627,14.7713,12800.0
2013-12-02 15:15:00,17.18,17.2,17.17,17.19,88200.0,14.7713,14.7884,14.7627,14.7798,88200.0
2013-12-02 15:20:00,17.19,17.19,17.18,17.19,72400.0,14.7798,14.7798,14.7713,14.7798,72400.0
2013-12-02 15:25:00,17.19,17.19,17.15,17.15,51300.0,14.7798,14.7798,14.7455,14.7455,51300.0
2013-12-02 15:30:00,17.15,17.16,17.13,17.16,116700.0,14.7455,14.7541,14.7283,14.7541,116700.0
2013-12-02 15:35:00,17.16,17.16,17.15,17.16,23500.0,14.7541,14.7541,14.7455,14.7541,23500.0
2013-12-02 15:40:00,17.16,17.17,17.15,17.15,93900.0,14.7541,14.7627,14.7455,14.7455,93900.0
2013-12-02 15:45:00,17.16,17.17,17.15,17.15,95800.0,14.7541,14.7627,14.7455,14.7455,95800.0
2013-12-02 15:50:00,17.15,17.16,17.11,17.13,594300.0,14.7455,14.7541,14.7111,14.7283,594300.0
2013-12-02 15:55:00,17.13,17.13,17.1,17.12,645600.0,14.7283,14.7283,14.7025,14.7197,645600.0
2013-12-03 09:30:00,17.03,17.07,16.81,16.99,621800.0,14.6423,14.6767,14.4531,14.6079,621800.0
2013-12-03 09:35:00,16.99,17.04,16.98,17.02,100200.0,14.6079,14.6509,14.5993,14.6337,100200.0
2013-12-03 09:40:00,17.03,17.06,16.99,17.01,157400.0,14.6423,14.6681,14.6079,14.6251,157400.0
2013-12-03 09:45:00,17.01,17.06,17.01,17.06,115000.0,14.6251,14.6681,14.6251,14.6681,115000.0
2013-12-03 09:50:00,17.06,17.09,17.06,17.06,148900.0,14.6681,14.6939,14.6681,14.6681,148900.0
2013-12-03 09:55:00,17.07,17.12,17.05,17.12,145300.0,14.6767,14.7197,14.6595,14.7197,145300.0
2013-12-03 10:00:00,17.12,17.13,17.09,17.09,107600.0,14.7197,14.7283,14.6939,14.6939,107600.0
2013-12-03 10:05:00,17.09,17.18,17.09,17.17,146900.0,14.6939,14.7713,14.6939,14.7627,146900.0
2013-12-03 10:10:00,17.17,17.18,17.12,17.12,141400.0,14.7627,14.7713,14.7197,14.7197,141400.0
2013-12-03 10:15:00,17.13,17.16,17.12,17.14,164100.0,14.7283,14.7541,14.7197,14.7369,164100.0
2013-12-03 10:20:00,17.14,17.16,17.12,17.13,95000.0,14.7369,14.7541,14.7197,14.7283,95000.0
2013-12-03 10:25:00,17.12,17.14,17.11,17.13,157700.0,14.7197,14.7369,14.7111,14.7283,157700.0
2013-12-03 10:30:00,17.14,17.15,17.13,17.13,40200.0,14.7369,14.7455,14.7283,14.7283,40200.0
2013-12-03 10:35:00,17.14,17.18,17.13,17.16,90700.0,14.7369,14.7713,14.7283,14.7541,90700.0
2013-12-03 10:40:00,17.16,17.17,17.15,17.16,49700.0,14.7541,14.7627,14.7455,14.7541,49700.0
2013-12-03 10:45:00,17.15,17.16,17.12,17.13,103500.0,14.7455,14.7541,14.7197,14.7283,103500.0
2013-12-03 10:50:00,17.12,17.13,17.1,17.12,121600.0,14.7197,14.7283,14.7025,14.7197,121600.0
2013-12-03 10:55:00,17.12,17.14,17.12,17.14,130500.0,14.7197,14.7369,14.7197,14.7369,130500.0
2013-12-03 11:00:00,17.13,17.17,17.12,17.16,170300.0,14.7283,14.7627,14.7197,14.7541,170300.0
2013-12-03 11:05:00,17.16,17.19,17.15,17.19,80300.0,14.7541,14.7798,14.7455,14.7798,80300.0
2013-12-03 11:10:00,17.18,17.19,17.18,17.19,24300.0,14.7713,14.7798,14.7713,14.7798,24300.0
2013-12-03 11:15:00,17.19,17.19,17.16,17.16,108900.0,14.7798,14.7798,14.7541,14.7541,108900.0
2013-12-03 11:20:00,17.16,17.19,17.16,17.16,571400.0,14.7541,14.7798,14.7541,14.7541,571400.0
2013-12-03 11:25:00,17.16,17.17,17.13,17.14,222900.0,14.7541,14.7627,14.7283,14.7369,222900.0
2013-12-03 11:30:00,17.14,17.16,17.13,17.13,336100.0,14.7369,14.7541,14.7283,14.7283,336100.0
2013-12-03 11:35:00,17.13,17.14,17.11,17.13,97500.0,14.7283,14.7369,14.7111,14.7283,97500.0
2013-12-03 11:40:00,17.13,17.13,17.07,17.09,486000.0,14.7283,14.7283,14.6767,14.6939,486000.0
2013-12-03 11:45:00,17.09,17.1,17.08,17.08,162200.0,14.6939,14.7025,14.6853,14.6853,162200.0
2013-12-03 11:50:00,17.08,17.09,17.06,17.06,80500.0,14.6853,14.6939,14.6681,14.6681,80500.0
2013-12-03 11:55:00,17.06,17.08,17.06,17.07,102300.0,14.6681,14.6853,14.6681,14.6767,102300.0
2013-12-03 12:00:00,17.07,17.08,17.06,17.06,82000.0,14.6767,14.6853,14.6681,14.6681,82000.0
2013-12-03 12:05:00,17.07,17.08,17.05,17.07,178200.0,14.6767,14.6853,14.6595,14.6767,178200.0
2013-12-03 12:10:00,17.07,17.09,17.06,17.08,167100.0,14.6767,14.6939,14.6681,14.6853,167100.0
2013-12-03 12:15:00,17.09,17.1,17.09,17.09,21900.0,14.6939,14.7025,14.6939,14.6939,21900.0
2013-12-03 12:20:00,17.1,17.11,17.08,17.08,141700.0,14.7025,14.7111,14.6853,14.6853,141700.0
2013-12-03 12:25:00,17.08,17.09,17.03,17.03,261300.0,14.6853,14.6939,14.6423,14.6423,261300.0
2013-12-03 12:30:00,17.04,17.04,17.02,17.04,98300.0,14.6509,14.6509,14.6337,14.6509,98300.0
2013-12-03 12:35:00,17.04,17.05,17.04,17.05,72600.0,14.6509,14.6595,14.6509,14.6595,72600.0
2013-12-03 12:40:00,17.04,17.05,17.04,17.04,23400.0,14.6509,14.6595,14.6509,14.6509,23400.0
2013-12-03 12:45:00,17.04,17.05,17.02,17.03,40500.0,14.6509,14.6595,14.6337,14.6423,40500.0
2013-12-03 12:50:00,17.02,17.05,17.02,17.04,76000.0,14.6337,14.6595,14.6337,14.6509,76000.0
2013-12-03 12:55:00,17.05,17.05,17.04,17.04,9000.0,14.6595,14.6595,14.6509,14.6509,9000.0
2013-12-03 13:00:00,17.05,17.07,17.03,17.04,125200.0,14.6595,14.6767,14.6423,14.6509,125200.0
2013-12-03 13:05:00,17.04,17.05,17.03,17.04,65000.0,14.6509,14.6595,14.6423,14.6509,65000.0
2013-12-03 13:10:00,17.05,17.05,17.02,17.02,36400.0,14.6595,14.6595,14.6337,14.6337,36400.0
2013-12-03 13:15:00,17.02,17.04,17.02,17.04,44800.0,14.6337,14.6509,14.6337,14.6509,44800.0
2013-12-03 13:20:00,17.03,17.04,17.01,17.01,40100.0,14.6423,14.6509,14.6251,14.6251,40100.0
2013-12-03 13:25:00,17.01,17.02,17.0,17.0,282200.0,14.6251,14.6337,14.6165,14.6165,282200.0
2013-12-03 13:30:00,17.0,17.02,17.0,17.0,76200.0,14.6165,14.6337,14.6165,14.6165,76200.0
2013-12-03 13:35:00,17.0,17.01,17.0,17.0,69000.0,14.6165,14.6251,14.6165,14.6165,69000.0
2013-12-03 13:40:00,17.0,17.01,17.0,17.01,80900.0,14.6165,14.6251,14.6165,14.6251,80900.0
2013-12-03 13:45:00,17.01,17.05,17.0,17.05,196800.0,14.6251,14.6595,14.6165,14.6595,196800.0
2013-12-03 13:50:00,17.06,17.07,17.04,17.05,108100.0,14.6681,14.6767,14.6509,14.6595,108100.0
2013-12-03 13:55:00,17.05,17.07,17.05,17.07,58300.0,14.6595,14.6767,14.6595,14.6767,58300.0
2013-12-03 14:00:00,17.07,17.1,17.06,17.1,90300.0,14.6767,14.7025,14.6681,14.7025,90300.0
2013-12-03 14:05:00,17.1,17.14,17.1,17.13,131700.0,14.7025,14.7369,14.7025,14.7283,131700.0
2013-12-03 14:10:00,17.13,17.13,17.12,17.13,19400.0,14.7283,14.7283,14.7197,14.7283,19400.0
2013-12-03 14:15:00,17.13,17.13,17.09,17.1,134600.0,14.7283,14.7283,14.6939,14.7025,134600.0
2013-12-03 14:20:00,17.09,17.1,17.09,17.1,80700.0,14.6939,14.7025,14.6939,14.7025,80700.0
2013-12-03 14:25:00,17.09,17.1,17.09,17.09,26500.0,14.6939,14.7025,14.6939,14.6939,26500.0
2013-12-03 14:30:00,17.09,17.11,17.09,17.11,60000.0,14.6939,14.7111,14.6939,14.7111,60000.0
2013-12-03 14:35:00,17.11,17.11,17.07,17.09,344300.0,14.7111,14.7111,14.6767,14.6939,344300.0
2013-12-03 14:40:00,17.08,17.09,17.07,17.07,144200.0,14.6853,14.6939,14.6767,14.6767,144200.0
2013-12-03 14:45:00,17.07,17.09,17.07,17.08,42400.0,14.6767,14.6939,14.6767,14.6853,42400.0
2013-12-03 14:50:00,17.09,17.1,17.08,17.09,219700.0,14.6939,14.7025,14.6853,14.6939,219700.0
2013-12-03 14:55:00,17.09,17.1,17.08,17.08,48800.0,14.6939,14.7025,14.6853,14.6853,48800.0
2013-12-03 15:00:00,17.09,17.09,17.06,17.07,220100.0,14.6939,14.6939,14.6681,14.6767,220100.0
2013-12-03 15:05:00,17.08,17.08,17.06,17.07,87800.0,14.6853,14.6853,14.6681,14.6767,87800.0
2013-12-03 15:10:00,17.07,17.08,17.06,17.07,63100.0,14.6767,14.6853,14.6681,14.6767,63100.0
2013-12-03 15:15:00,17.08,17.08,17.07,17.08,23900.0,14.6853,14.6853,14.6767,14.6853,23900.0
2013-12-03 15:20:00,17.08,17.1,17.07,17.08,227000.0,14.6853,14.7025,14.6767,14.6853,227000.0
2013-12-03 15:25:00,17.08,17.08,17.05,17.05,170000.0,14.6853,14.6853,14.6595,14.6595,170000.0
2013-12-03 15:30:00,17.05,17.08,17.05,17.07,151900.0,14.6595,14.6853,14.6595,14.6767,151900.0
2013-12-03 15:35:00,17.07,17.07,17.06,17.07,62600.0,14.6767,14.6767,14.6681,14.6767,62600.0
2013-12-03 15:40:00,17.07,17.07,17.06,17.07,94900.0,14.6767,14.6767,14.6681,14.6767,94900.0
2013-12-03 15:45:00,17.07,17.09,17.06,17.09,318000.0,14.6767,14.6939,14.6681,14.6939,318000.0
2013-12-03 15:50:00,17.09,17.1,17.08,17.1,157400.0,14.6939,14.7025,14.6853,14.7025,157400.0
2013-12-03 15:55:00,17.1,17.12,17.09,17.12,438600.0,14.7025,14.7197,14.6939,14.7197,438600.0
2013-12-04 09:30:00,17.11,17.11,16.98,17.02,191900.0,14.7111,14.7111,14.5993,14.6337,191900.0
2013-12-04 09:35:00,17.02,17.07,17.01,17.01,84000.0,14.6337,14.6767,14.6251,14.6251,84000.0
2013-12-04 09:40:00,17.01,17.04,17.0,17.01,128200.0,14.6251,14.6509,14.6165,14.6251,128200.0
2013-12-04 09:45:00,17.01,17.04,16.99,16.99,240100.0,14.6251,14.6509,14.6079,14.6079,240100.0
2013-12-04 09:50:00,17.0,17.0,16.93,16.93,142600.0,14.6165,14.6165,14.5563,14.5563,142600.0
2013-12-04 09:55:00,16.93,16.96,16.92,16.94,192800.0,14.5563,14.5821,14.5477,14.5649,192800.0
2013-12-04 10:00:00,16.94,16.97,16.93,16.95,172900.0,14.5649,14.5907,14.5563,14.5735,172900.0
2013-12-04 10:05:00,16.96,16.98,16.93,16.93,183500.0,14.5821,14.5993,14.5563,14.5563,183500.0
2013-12-04 10:10:00,16.93,16.95,16.89,16.9,263900.0,14.5563,14.5735,14.5219,14.5305,263900.0
2013-12-04 10:15:00,16.9,16.92,16.9,16.91,241000.0,14.5305,14.5477,14.5305,14.5391,241000.0
2013-12-04 10:20:00,16.91,16.94,16.89,16.9,682400.0,14.5391,14.5649,14.5219,14.5305,682400.0
2013-12-04 10:25:00,16.9,16.9,16.86,16.86,265300.0,14.5305,14.5305,14.4961,14.4961,265300.0
2013-12-04 10:30:00,16.86,16.89,16.86,16.88,146300.0,14.4961,14.5219,14.4961,14.5133,146300.0
2013-12-04 10:35:00,16.88,16.89,16.87,16.88,107900.0,14.5133,14.5219,14.5047,14.5133,107900.0
2013-12-04 10:40:00,16.89,16.91,16.88,16.89,296100.0,14.5219,14.5391,14.5133,14.5219,296100.0
2013-12-04 10:45:00,16.88,16.89,16.88,16.88,85500.0,14.5133,14.5219,14.5133,14.5133,85500.0
2013-12-04 10:50:00,16.88,16.91,16.88,16.88,159900.0,14.5133,14.5391,14.5133,14.5133,159900.0
2013-12-04 10:55:00,16.88,16.9,16.88,16.9,59500.0,14.5133,14.5305,14.5133,14.5305,59500.0
2013-12-04 11:00:00,16.9,16.9,16.88,16.88,210700.0,14.5305,14.5305,14.5133,14.5133,210700.0
2013-12-04 11:05:00,16.89,16.89,16.84,16.84,212600.0,14.5219,14.5219,14.4789,14.4789,212600.0
2013-12-04 11:10:00,16.84,16.85,16.78,16.79,450000.0,14.4789,14.4875,14.4273,14.4359,450000.0
2013-12-04 11:15:00,16.79,16.79,16.64,16.65,1143400.0,14.4359,14.4359,14.307,14.3156,1143400.0
2013-12-04 11:20:00,16.66,16.68,16.64,16.66,558000.0,14.3242,14.3414,14.307,14.3242,558000.0
2013-12-04 11:25:00,16.66,16.69,16.65,16.66,362700.0,14.3242,14.35,14.3156,14.3242,362700.0
2013-12-04 11:30:00,16.66,16.69,16.65,16.66,305300.0,14.3242,14.35,14.3156,14.3242,305300.0
2013-12-04 11:35:00,16.66,16.71,16.66,16.71,366700.0,14.3242,14.3671,14.3242,14.3671,366700.0
2013-12-04 11:40:00,16.7,16.71,16.68,16.68,140500.0,14.3585,14.3671,14.3414,14.3414,140500.0
2013-12-04 11:45:00,16.68,16.69,16.64,16.64,243400.0,14.3414,14.35,14.307,14.307,243400.0
2013-12-04 11:50:00,16.64,16.68,16.64,16.68,254600.0,14.307,14.3414,14.307,14.3414,254600.0
2013-12-04 11:55:00,16.67,16.68,16.65,16.67,188000.0,14.3328,14.3414,14.3156,14.3328,188000.0
2013-12-04 12:00:00,16.66,16.67,16.59,16.64,378900.0,14.3242,14.3328,14.264,14.307,378900.0
2013-12-04 12:05:00,16.64,16.64,16.59,16.59,129300.0,14.307,14.307,14.264,14.264,129300.0
2013-12-04 12:10:00,16.6,16.62,16.59,16.61,380700.0,14.2726,14.2898,14.264,14.2812,380700.0
2013-12-04 12:15:00,16.6,16.61,16.52,16.54,244300.0,14.2726,14.2812,14.2038,14.221,244300.0
2013-12-04 12:20:00,16.55,16.57,16.51,16.57,316900.0,14.2296,14.2468,14.1952,14.2468,316900.0
2013-12-04 12:25:00,16.57,16.58,16.55,16.58,217800.0,14.2468,14.2554,14.2296,14.2554,217800.0
2013-12-04 12:30:00,16.58,16.63,16.57,16.62,167200.0,14.2554,14.2984,14.2468,14.2898,167200.0
2013-12-04 12:35:00,16.63,16.63,16.57,16.57,265800.0,14.2984,14.2984,14.2468,14.2468,265800.0
2013-12-04 12:40:00,16.57,16.57,16.53,16.55,405100.0,14.2468,14.2468,14.2124,14.2296,405100.0
2013-12-04 12:45:00,16.55,16.57,16.47,16.47,217800.0,14.2296,14.2468,14.1608,14.1608,217800.0
2013-12-04 12:50:00,16.47,16.52,16.46,16.52,304700.0,14.1608,14.2038,14.1522,14.2038,304700.0
2013-12-04 12:55:00,16.52,16.54,16.51,16.53,87800.0,14.2038,14.221,14.1952,14.2124,87800.0
2013-12-04 13:00:00,16.53,16.62,16.52,16.62,145800.0,14.2124,14.2898,14.2038,14.2898,145800.0
2013-12-04 13:05:00,16.62,16.65,16.61,16.64,245400.0,14.2898,14.3156,14.2812,14.307,245400.0
2013-12-04 13:10:00,16.64,16.7,16.63,16.64,325200.0,14.307,14.3585,14.2984,14.307,325200.0
2013-12-04 13:15:00,16.63,16.65,16.62,16.65,87300.0,14.2984,14.3156,14.2898,14.3156,87300.0
2013-12-04 13:20:00,16.65,16.68,16.64,16.66,249400.0,14.3156,14.3414,14.307,14.3242,249400.0
2013-12-04 13:25:00,16.67,16.67,16.65,16.65,195000.0,14.3328,14.3328,14.3156,14.3156,195000.0
2013-12-04 13:30:00,16.65,16.66,16.61,16.64,225500.0,14.3156,14.3242,14.2812,14.307,225500.0
2013-12-04 13:35:00,16.64,16.65,16.62,16.63,239700.0,14.307,14.3156,14.2898,14.2984,239700.0
2013-12-04 13:40:00,16.64,16.64,16.6,16.61,413200.0,14.307,14.307,14.2726,14.2812,413200.0
2013-12-04 13:45:00,16.61,16.62,16.6,16.61,185300.0,14.2812,14.2898,14.2726,14.2812,185300.0
2013-12-04 13:50:00,16.6,16.6,16.56,16.58,206900.0,14.2726,14.2726,14.2382,14.2554,206900.0
2013-12-04 13:55:00,16.57,16.58,16.56,16.58,99800.0,14.2468,14.2554,14.2382,14.2554,99800.0
2013-12-04 14:00:00,16.58,16.62,16.57,16.62,332300.0,14.2554,14.2898,14.2468,14.2898,332300.0
2013-12-04 14:05:00,16.62,16.63,16.6,16.6,206500.0,14.2898,14.2984,14.2726,14.2726,206500.0
2013-12-04 14:10:00,16.6,16.63,16.6,16.61,364800.0,14.2726,14.2984,14.2726,14.2812,364800.0
2013-12-04 14:15:00,16.61,16.62,16.58,16.62,112300.0,14.2812,14.2898,14.2554,14.2898,112300.0
2013-12-04 14:20:00,16.62,16.64,16.61,16.63,209900.0,14.2898,14.307,14.2812,14.2984,209900.0
2013-12-04 14:25:00,16.64,16.67,16.64,16.66,269500.0,14.307,14.3328,14.307,14.3242,269500.0
2013-12-04 14:30:00,16.66,16.74,16.66,16.74,270600.0,14.3242,14.3929,14.3242,14.3929,270600.0
2013-12-04 14:35:00,16.74,16.79,16.74,16.76,335600.0,14.3929,14.4359,14.3929,14.4101,335600.0
2013-12-04 14:40:00,16.75,16.76,16.72,16.73,206100.0,14.4015,14.4101,14.3757,14.3843,206100.0
2013-12-04 14:45:00,16.73,16.77,16.73,16.76,168500.0,14.3843,14.4187,14.3843,14.4101,168500.0
2013-12-04 14:50:00,16.76,16.79,16.75,16.76,225700.0,14.4101,14.4359,14.4015,14.4101,225700.0
2013-12-04 14:55:00,16.76,16.77,16.75,16.76,135600.0,14.4101,14.4187,14.4015,14.4101,135600.0
2013-12-04 15:00:00,16.76,16.77,16.74,16.75,198700.0,14.4101,14.4187,14.3929,14.4015,198700.0
2013-12-04 15:05:00,16.75,16.76,16.74,16.76,39300.0,14.4015,14.4101,14.3929,14.4101,39300.0
2013-12-04 15:10:00,16.76,16.76,16.7,16.7,242700.0,14.4101,14.4101,14.3585,14.3585,242700.0
2013-12-04 15:15:00,16.71,16.74,16.69,16.71,339100.0,14.3671,14.3929,14.35,14.3671,339100.0
2013-12-04 15:20:00,16.71,16.72,16.68,16.69,164800.0,14.3671,14.3757,14.3414,14.35,164800.0
2013-12-04 15:25:00,16.68,16.71,16.67,16.67,373000.0,14.3414,14.3671,14.3328,14.3328,373000.0
2013-12-04 15:30:00,16.68,16.68,16.64,16.64,876200.0,14.3414,14.3414,14.307,14.307,876200.0
2013-12-04 15:35:00,16.64,16.65,16.64,16.64,197000.0,14.307,14.3156,14.307,14.307,197000.0
2013-12-04 15:40:00,16.64,16.65,16.64,16.64,407200.0,14.307,14.3156,14.307,14.307,407200.0
2013-12-04 15:45:00,16.64,16.69,16.64,16.66,615400.0,14.307,14.35,14.307,14.3242,615400.0
2013-12-04 15:50:00,16.66,16.66,16.61,16.62,1304700.0,14.3242,14.3242,14.2812,14.2898,1304700.0
2013-12-04 15:55:00,16.62,16.62,16.6,16.62,1325000.0,14.2898,14.2898,14.2726,14.2898,1325000.0
2013-12-05 09:30:00,16.63,16.67,16.58,16.62,258600.0,14.2984,14.3328,14.2554,14.2898,258600.0
2013-12-05 09:35:00,16.62,16.64,16.59,16.64,89800.0,14.2898,14.307,14.264,14.307,89800.0
2013-12-05 09:40:00,16.64,16.64,16.55,16.58,144200.0,14.307,14.307,14.2296,14.2554,144200.0
2013-12-05 09:45:00,16.57,16.65,16.56,16.64,179800.0,14.2468,14.3156,14.2382,14.307,179800.0
2013-12-05 09:50:00,16.65,16.65,16.58,16.58,213400.0,14.3156,14.3156,14.2554,14.2554,213400.0
2013-12-05 09:55:00,16.58,16.6,16.57,16.6,85600.0,14.2554,14.2726,14.2468,14.2726,85600.0
2013-12-05 10:00:00,16.59,16.73,16.59,16.73,315100.0,14.264,14.3843,14.264,14.3843,315100.0
2013-12-05 10:05:00,16.73,16.76,16.71,16.72,285700.0,14.3843,14.4101,14.3671,14.3757,285700.0
2013-12-05 10:10:00,16.72,16.82,16.72,16.8,338700.0,14.3757,14.4617,14.3757,14.4445,338700.0
2013-12-05 10:15:00,16.81,16.81,16.78,16.81,81300.0,14.4531,14.4531,14.4273,14.4531,81300.0
2013-12-05 10:20:00,16.81,16.81,16.74,16.75,137600.0,14.4531,14.4531,14.3929,14.4015,137600.0
2013-12-05 10:25:00,16.74,16.78,16.71,16.78,156700.0,14.3929,14.4273,14.3671,14.4273,156700.0
2013-12-05 10:30:00,16.77,16.8,16.76,16.77,128700.0,14.4187,14.4445,14.4101,14.4187,128700.0
2013-12-05 10:35:00,16.76,16.77,16.74,16.77,138600.0,14.4101,14.4187,14.3929,14.4187,138600.0
2013-12-05 10:40:00,16.78,16.79,16.75,16.75,294200.0,14.4273,14.4359,14.4015,14.4015,294200.0
2013-12-05 10:45:00,16.75,16.78,16.74,16.77,212700.0,14.4015,14.4273,14.3929,14.4187,212700.0
2013-12-05 10:50:00,16.77,16.78,16.76,16.77,91700.0,14.4187,14.4273,14.4101,14.4187,91700.0
2013-12-05 10:55:00,16.76,16.78,16.75,16.75,152900.0,14.4101,14.4273,14.4015,14.4015,152900.0
2013-12-05 11:00:00,16.75,16.78,16.73,16.77,105400.0,14.4015,14.4273,14.3843,14.4187,105400.0
2013-12-05 11:05:00,16.77,16.77,16.75,16.76,72200.0,14.4187,14.4187,14.4015,14.4101,72200.0
2013-12-05 11:10:00,16.76,16.77,16.75,16.76,49900.0,14.4101,14.4187,14.4015,14.4101,49900.0
2013-12-05 11:15:00,16.75,16.78,16.75,16.75,97200.0,14.4015,14.4273,14.4015,14.4015,97200.0
2013-12-05 11:20:00,16.75,16.76,16.72,16.74,268000.0,14.4015,14.4101,14.3757,14.3929,268000.0
2013-12-05 11:25:00,16.74,16.75,16.71,16.71,150400.0,14.3929,14.4015,14.3671,14.3671,150400.0
2013-12-05 11:30:00,16.71,16.71,16.68,16.71,182300.0,14.3671,14.3671,14.3414,14.3671,182300.0
2013-12-05 11:35:00,16.7,16.71,16.67,16.68,65900.0,14.3585,14.3671,14.3328,14.3414,65900.0
2013-12-05 11:40:00,16.68,16.69,16.66,16.68,108900.0,14.3414,14.35,14.3242,14.3414,108900.0
2013-12-05 11:45:00,16.68,16.69,16.65,16.68,148200.0,14.3414,14.35,14.3156,14.3414,148200.0
2013-12-05 11:50:00,16.69,16.7,16.68,16.7,46900.0,14.35,14.3585,14.3414,14.3585,46900.0
2013-12-05 11:55:00,16.7,16.71,16.69,16.7,53900.0,14.3585,14.3671,14.35,14.3585,53900.0
2013-12-05 12:00:00,16.71,16.72,16.7,16.71,158000.0,14.3671,14.3757,14.3585,14.3671,158000.0
2013-12-05 12:05:00,16.71,16.72,16.7,16.71,275700.0,14.3671,14.3757,14.3585,14.3671,275700.0
2013-12-05 12:10:00,16.71,16.74,16.71,16.72,151900.0,14.3671,14.3929,14.3671,14.3757,151900.0
2013-12-05 12:15:00,16.72,16.73,16.71,16.71,113100.0,14.3757,14.3843,14.3671,14.3671,113100.0
2013-12-05 12:20:00,16.71,16.72,16.71,16.71,25400.0,14.3671,14.3757,14.3671,14.3671,25400.0
2013-12-05 12:25:00,16.71,16.72,16.68,16.7,307600.0,14.3671,14.3757,14.3414,14.3585,307600.0
2013-12-05 12:30:00,16.7,16.71,16.69,16.7,45800.0,14.3585,14.3671,14.35,14.3585,45800.0
2013-12-05 12:35:00,16.69,16.7,16.69,16.7,57100.0,14.35,14.3585,14.35,14.3585,57100.0
2013-12-05 12:40:00,16.69,16.71,16.69,16.7,146900.0,14.35,14.3671,14.35,14.3585,146900.0
2013-12-05 12:45:00,16.7,16.71,16.7,16.71,21500.0,14.3585,14.3671,14.3585,14.3671,21500.0
2013-12-05 12:50:00,16.7,16.71,16.69,16.7,67600.0,14.3585,14.3671,14.35,14.3585,67600.0
2013-12-05 12:55:00,16.69,16.7,16.68,16.68,43900.0,14.35,14.3585,14.3414,14.3414,43900.0
2013-12-05 13:00:00,16.68,16.71,16.68,16.71,244300.0,14.3414,14.3671,14.3414,14.3671,244300.0
2013-12-05 13:05:00,16.71,16.71,16.69,16.7,65400.0,14.3671,14.3671,14.35,14.3585,65400.0
2013-12-05 13:10:00,16.69,16.7,16.66,16.66,103200.0,14.35,14.3585,14.3242,14.3242,103200.0
2013-12-05 13:15:00,16.66,16.66,16.6,16.6,330800.0,14.3242,14.3242,14.2726,14.2726,330800.0
2013-12-05 13:20:00,16.61,16.61,16.58,16.59,153400.0,14.2812,14.2812,14.2554,14.264,153400.0
2013-12-05 13:25:00,16.6,16.6,16.57,16.57,31900.0,14.2726,14.2726,14.2468,14.2468,31900.0
2013-12-05 13:30:00,16.57,16.59,16.57,16.57,74100.0,14.2468,14.264,14.2468,14.2468,74100.0
2013-12-05 13:35:00,16.57,16.59,16.56,16.58,83700.0,14.2468,14.264,14.2382,14.2554,83700.0
2013-12-05 13:40:00,16.59,16.59,16.55,16.55,158600.0,14.264,14.264,14.2296,14.2296,158600.0
2013-12-05 13:45:00,16.55,16.55,16.51,16.51,112100.0,14.2296,14.2296,14.1952,14.1952,112100.0
2013-12-05 13:50:00,16.51,16.52,16.48,16.51,437800.0,14.1952,14.2038,14.1694,14.1952,437800.0
2013-12-05 13:55:00,16.52,16.52,16.48,16.5,101200.0,14.2038,14.2038,14.1694,14.1866,101200.0
2013-12-05 14:00:00,16.5,16.52,16.48,16.52,168400.0,14.1866,14.2038,14.1694,14.2038,168400.0
2013-12-05 14:05:00,16.52,16.53,16.5,16.5,91700.0,14.2038,14.2124,14.1866,14.1866,91700.0
2013-12-05 14:10:00,16.5,16.51,16.44,16.44,251900.0,14.1866,14.1952,14.135,14.135,251900.0
2013-12-05 14:15:00,16.44,16.47,16.41,16.46,319900.0,14.135,14.1608,14.1092,14.1522,319900.0
2013-12-05 14:20:00,16.47,16.47,16.45,16.45,56200.0,14.1608,14.1608,14.1436,14.1436,56200.0
2013-12-05 14:25:00,16.45,16.46,16.43,16.45,161200.0,14.1436,14.1522,14.1264,14.1436,161200.0
2013-12-05 14:30:00,16.45,16.49,16.44,16.47,98700.0,14.1436,14.178,14.135,14.1608,98700.0
2013-12-05 14:35:00,16.47,16.49,16.47,16.49,86500.0,14.1608,14.178,14.1608,14.178,86500.0
2013-12-05 14:40:00,16.48,16.49,16.48,16.48,23700.0,14.1694,14.178,14.1694,14.1694,23700.0
2013-12-05 14:45:00,16.49,16.49,16.45,16.45,121300.0,14.178,14.178,14.1436,14.1436,121300.0
2013-12-05 14:50:00,16.45,16.46,16.44,16.44,136600.0,14.1436,14.1522,14.135,14.135,136600.0
2013-12-05 14:55:00,16.45,16.47,16.42,16.46,194200.0,14.1436,14.1608,14.1178,14.1522,194200.0
2013-12-05 15:00:00,16.46,16.5,16.45,16.5,149500.0,14.1522,14.1866,14.1436,14.1866,149500.0
2013-12-05 15:05:00,16.5,16.5,16.48,16.5,170200.0,14.1866,14.1866,14.1694,14.1866,170200.0
2013-12-05 15:10:00,16.5,16.51,16.49,16.5,100400.0,14.1866,14.1952,14.178,14.1866,100400.0
2013-12-05 15:15:00,16.5,16.51,16.49,16.5,50700.0,14.1866,14.1952,14.178,14.1866,50700.0
2013-12-05 15:20:00,16.5,16.51,16.49,16.5,73100.0,14.1866,14.1952,14.178,14.1866,73100.0
2013-12-05 15:25:00,16.51,16.54,16.5,16.51,201400.0,14.1952,14.221,14.1866,14.1952,201400.0
2013-12-05 15:30:00,16.51,16.52,16.49,16.52,191200.0,14.1952,14.2038,14.178,14.2038,191200.0
2013-12-05 15:35:00,16.52,16.55,16.51,16.53,190500.0,14.2038,14.2296,14.1952,14.2124,190500.0
2013-12-05 15:40:00,16.53,16.55,16.52,16.53,273300.0,14.2124,14.2296,14.2038,14.2124,273300.0
2013-12-05 15:45:00,16.53,16.54,16.48,16.5,309500.0,14.2124,14.221,14.1694,14.1866,309500.0
2013-12-05 15:50:00,16.51,16.54,16.49,16.51,649100.0,14.1952,14.221,14.178,14.1952,649100.0
2013-12-05 15:55:00,16.51,16.51,16.48,16.5,601700.0,14.1952,14.1952,14.1694,14.1866,601700.0
2013-12-06 09:30:00,16.66,16.79,16.66,16.77,324400.0,14.3242,14.4359,14.3242,14.4187,324400.0
2013-12-06 09:35:00,16.76,16.77,16.66,16.69,161600.0,14.4101,14.4187,14.3242,14.35,161600.0
2013-12-06 09:40:00,16.68,16.71,16.67,16.67,122200.0,14.3414,14.3671,14.3328,14.3328,122200.0
2013-12-06 09:45:00,16.67,16.68,16.63,16.63,140900.0,14.3328,14.3414,14.2984,14.2984,140900.0
2013-12-06 09:50:00,16.63,16.67,16.63,16.67,143300.0,14.2984,14.3328,14.2984,14.3328,143300.0
2013-12-06 09:55:00,16.67,16.7,16.66,16.7,150900.0,14.3328,14.3585,14.3242,14.3585,150900.0
2013-12-06 10:00:00,16.7,16.73,16.68,16.69,229500.0,14.3585,14.3843,14.3414,14.35,229500.0
2013-12-06 10:05:00,16.69,16.71,16.67,16.68,413700.0,14.35,14.3671,14.3328,14.3414,413700.0
2013-12-06 10:10:00,16.68,16.69,16.66,16.69,93600.0,14.3414,14.35,14.3242,14.35,93600.0
2013-12-06 10:15:00,16.69,16.7,16.68,16.69,91400.0,14.35,14.3585,14.3414,14.35,91400.0
2013-12-06 10:20:00,16.69,16.69,16.64,16.66,77500.0,14.35,14.35,14.307,14.3242,77500.0
2013-12-06 10:25:00,16.67,16.67,16.63,16.63,184800.0,14.3328,14.3328,14.2984,14.2984,184800.0
2013-12-06 10:30:00,16.63,16.65,16.62,16.63,128200.0,14.2984,14.3156,14.2898,14.2984,128200.0
2013-12-06 10:35:00,16.63,16.64,16.63,16.64,135600.0,14.2984,14.307,14.2984,14.307,135600.0
2013-12-06 10:40:00,16.63,16.65,16.61,16.61,119600.0,14.2984,14.3156,14.2812,14.2812,119600.0
2013-12-06 10:45:00,16.61,16.65,16.61,16.62,153900.0,14.2812,14.3156,14.2812,14.2898,153900.0
2013-12-06 10:50:00,16.62,16.66,16.62,16.64,108700.0,14.2898,14.3242,14.2898,14.307,108700.0
2013-12-06 10:55:00,16.64,16.66,16.64,16.66,212700.0,14.307,14.3242,14.307,14.3242,212700.0
2013-12-06 11:00:00,16.65,16.68,16.64,16.68,61300.0,14.3156,14.3414,14.307,14.3414,61300.0
2013-12-06 11:05:00,16.67,16.69,16.67,16.68,83600.0,14.3328,14.35,14.3328,14.3414,83600.0
2013-12-06 11:10:00,16.68,16.71,16.68,16.69,216900.0,14.3414,14.3671,14.3414,14.35,216900.0
2013-12-06 11:15:00,16.69,16.71,16.67,16.67,115000.0,14.35,14.3671,14.3328,14.3328,115000.0
2013-12-06 11:20:00,16.67,16.69,16.67,16.69,59600.0,14.3328,14.35,14.3328,14.35,59600.0
2013-12-06 11:25:00,16.69,16.72,16.69,16.72,59300.0,14.35,14.3757,14.35,14.3757,59300.0
2013-12-06 11:30:00,16.71,16.76,16.71,16.74,164900.0,14.3671,14.4101,14.3671,14.3929,164900.0
2013-12-06 11:35:00,16.74,16.76,16.74,16.76,88000.0,14.3929,14.4101,14.3929,14.4101,88000.0
2013-12-06 11:40:00,16.76,16.78,16.76,16.76,95300.0,14.4101,14.4273,14.4101,14.4101,95300.0
2013-12-06 11:45:00,16.76,16.77,16.75,16.77,103600.0,14.4101,14.4187,14.4015,14.4187,103600.0
2013-12-06 11:50:00,16.77,16.77,16.75,16.76,170000.0,14.4187,14.4187,14.4015,14.4101,170000.0
2013-12-06 11:55:00,16.76,16.77,16.76,16.77,44700.0,14.4101,14.4187,14.4101,14.4187,44700.0
2013-12-06 12:00:00,16.77,16.78,16.76,16.77,87200.0,14.4187,14.4273,14.4101,14.4187,87200.0
2013-12-06 12:05:00,16.77,16.78,16.77,16.77,50300.0,14.4187,14.4273,14.4187,14.4187,50300.0
2013-12-06 12:10:00,16.77,16.78,16.73,16.73,291800.0,14.4187,14.4273,14.3843,14.3843,291800.0
2013-12-06 12:15:00,16.73,16.74,16.73,16.73,22300.0,14.3843,14.3929,14.3843,14.3843,22300.0
2013-12-06 12:20:00,16.73,16.77,16.73,16.77,102500.0,14.3843,14.4187,14.3843,14.4187,102500.0
2013-12-06 12:25:00,16.77,16.79,16.76,16.78,50900.0,14.4187,14.4359,14.4101,14.4273,50900.0
2013-12-06 12:30:00,16.79,16.79,16.77,16.78,65600.0,14.4359,14.4359,14.4187,14.4273,65600.0
2013-12-06 12:35:00,16.79,16.8,16.78,16.79,29200.0,14.4359,14.4445,14.4273,14.4359,29200.0
2013-12-06 12:40:00,16.8,16.81,16.79,16.8,89500.0,14.4445,14.4531,14.4359,14.4445,89500.0
2013-12-06 12:45:00,16.79,16.82,16.79,16.82,124700.0,14.4359,14.4617,14.4359,14.4617,124700.0
2013-12-06 12:50:00,16.82,16.82,16.81,16.81,67400.0,14.4617,14.4617,14.4531,14.4531,67400.0
2013-12-06 12:55:00,16.81,16.84,16.81,16.83,59500.0,14.4531,14.4789,14.4531,14.4703,59500.0
2013-12-06 13:00:00,16.84,16.84,16.82,16.83,106000.0,14.4789,14.4789,14.4617,14.4703,106000.0
2013-12-06 13:05:00,16.83,16.83,16.8,16.8,121500.0,14.4703,14.4703,14.4445,14.4445,121500.0
2013-12-06 13:10:00,16.8,16.81,16.8,16.81,58900.0,14.4445,14.4531,14.4445,14.4531,58900.0
2013-12-06 13:15:00,16.8,16.81,16.8,16.8,95200.0,14.4445,14.4531,14.4445,14.4445,95200.0
2013-12-06 13:20:00,16.8,16.81,16.78,16.79,38100.0,14.4445,14.4531,14.4273,14.4359,38100.0
2013-12-06 13:25:00,16.78,16.79,16.77,16.77,42400.0,14.4273,14.4359,14.4187,14.4187,42400.0
2013-12-06 13:30:00,16.78,16.78,16.77,16.77,74500.0,14.4273,14.4273,14.4187,14.4187,74500.0
2013-12-06 13:35:00,16.77,16.8,16.77,16.79,108000.0,14.4187,14.4445,14.4187,14.4359,108000.0
2013-12-06 13:40:00,16.78,16.8,16.78,16.8,84800.0,14.4273,14.4445,14.4273,14.4445,84800.0
2013-12-06 13:45:00,16.79,16.81,16.79,16.8,102300.0,14.4359,14.4531,14.4359,14.4445,102300.0
2013-12-06 13:50:00,16.8,16.81,16.8,16.8,28100.0,14.4445,14.4531,14.4445,14.4445,28100.0
2013-12-06 13:55:00,16.8,16.81,16.78,16.78,43600.0,14.4445,14.4531,14.4273,14.4273,43600.0
2013-12-06 14:00:00,16.79,16.8,16.77,16.77,58400.0,14.4359,14.4445,14.4187,14.4187,58400.0
2013-12-06 14:05:00,16.77,16.78,16.77,16.78,29100.0,14.4187,14.4273,14.4187,14.4273,29100.0
2013-12-06 14:10:00,16.78,16.79,16.77,16.78,122100.0,14.4273,14.4359,14.4187,14.4273,122100.0
2013-12-06 14:15:00,16.79,16.79,16.76,16.76,62500.0,14.4359,14.4359,14.4101,14.4101,62500.0
2013-12-06 14:20:00,16.76,16.77,16.75,16.75,40100.0,14.4101,14.4187,14.4015,14.4015,40100.0
2013-12-06 14:25:00,16.75,16.76,16.75,16.75,27300.0,14.4015,14.4101,14.4015,14.4015,27300.0
2013-12-06 14:30:00,16.75,16.77,16.75,16.77,56300.0,14.4015,14.4187,14.4015,14.4187,56300.0
2013-12-06 14:35:00,16.76,16.78,16.76,16.78,85800.0,14.4101,14.4273,14.4101,14.4273,85800.0
2013-12-06 14:40:00,16.78,16.78,16.77,16.77,235100.0,14.4273,14.4273,14.4187,14.4187,235100.0
2013-12-06 14:45:00,16.78,16.8,16.77,16.79,59000.0,14.4273,14.4445,14.4187,14.4359,59000.0
2013-12-06 14:50:00,16.79,16.8,16.78,16.79,65800.0,14.4359,14.4445,14.4273,14.4359,65800.0
2013-12-06 14:55:00,16.79,16.79,16.77,16.78,68000.0,14.4359,14.4359,14.4187,14.4273,68000.0
2013-12-06 15:00:00,16.78,16.8,16.78,16.8,93100.0,14.4273,14.4445,14.4273,14.4445,93100.0
2013-12-06 15:05:00,16.79,16.8,16.77,16.8,150700.0,14.4359,14.4445,14.4187,14.4445,150700.0
2013-12-06 15:10:00,16.8,16.81,16.79,16.8,73500.0,14.4445,14.4531,14.4359,14.4445,73500.0
2013-12-06 15:15:00,16.8,16.81,16.8,16.8,85300.0,14.4445,14.4531,14.4445,14.4445,85300.0
2013-12-06 15:20:00,16.8,16.81,16.8,16.8,59700.0,14.4445,14.4531,14.4445,14.4445,59700.0
2013-12-06 15:25:00,16.8,16.81,16.78,16.78,144600.0,14.4445,14.4531,14.4273,14.4273,144600.0
2013-12-06 15:30:00,16.79,16.81,16.77,16.8,299000.0,14.4359,14.4531,14.4187,14.4445,299000.0
2013-12-06 15:35:00,16.8,16.81,16.78,16.8,344000.0,14.4445,14.4531,14.4273,14.4445,344000.0
2013-12-06 15:40:00,16.8,16.81,16.78,16.79,135200.0,14.4445,14.4531,14.4273,14.4359,135200.0
2013-12-06 15:45:00,16.79,16.83,16.78,16.82,288700.0,14.4359,14.4703,14.4273,14.4617,288700.0
2013-12-06 15:50:00,16.82,16.84,16.81,16.82,348000.0,14.4617,14.4789,14.4531,14.4617,348000.0
2013-12-06 15:55:00,16.83,16.84,16.8,16.83,753000.0,14.4703,14.4789,14.4445,14.4703,753000.0
2013-12-09 09:30:00,16.81,16.87,16.6,16.61,555100.0,14.4531,14.5047,14.2726,14.2812,555100.0
2013-12-09 09:35:00,16.62,16.68,16.6,16.66,275200.0,14.2898,14.3414,14.2726,14.3242,275200.0
2013-12-09 09:40:00,16.65,16.68,16.64,16.67,233100.0,14.3156,14.3414,14.307,14.3328,233100.0
2013-12-09 09:45:00,16.66,16.71,16.66,16.7,248800.0,14.3242,14.3671,14.3242,14.3585,248800.0
2013-12-09 09:50:00,16.71,16.74,16.69,16.71,548000.0,14.3671,14.3929,14.35,14.3671,548000.0
2013-12-09 09:55:00,16.7,16.72,16.7,16.71,187400.0,14.3585,14.3757,14.3585,14.3671,187400.0
2013-12-09 10:00:00,16.71,16.73,16.7,16.71,218200.0,14.3671,14.3843,14.3585,14.3671,218200.0
2013-12-09 10:05:00,16.7,16.75,16.7,16.73,266200.0,14.3585,14.4015,14.3585,14.3843,266200.0
2013-12-09 10:10:00,16.73,16.81,16.73,16.77,245500.0,14.3843,14.4531,14.3843,14.4187,245500.0
2013-12-09 10:15:00,16.78,16.8,16.77,16.78,137400.0,14.4273,14.4445,14.4187,14.4273,137400.0
2013-12-09 10:20:00,16.77,16.78,16.73,16.74,172800.0,14.4187,14.4273,14.3843,14.3929,172800.0
2013-12-09 10:25:00,16.74,16.76,16.73,16.73,161900.0,14.3929,14.4101,14.3843,14.3843,161900.0
2013-12-09 10:30:00,16.73,16.75,16.71,16.75,61400.0,14.3843,14.4015,14.3671,14.4015,61400.0
2013-12-09 10:35:00,16.75,16.81,16.75,16.81,102600.0,14.4015,14.4531,14.4015,14.4531,102600.0
2013-12-09 10:40:00,16.8,16.83,16.8,16.83,98200.0,14.4445,14.4703,14.4445,14.4703,98200.0
2013-12-09 10:45:00,16.83,16.84,16.8,16.8,153100.0,14.4703,14.4789,14.4445,14.4445,153100.0
2013-12-09 10:50:00,16.8,16.82,16.8,16.8,82300.0,14.4445,14.4617,14.4445,14.4445,82300.0
2013-12-09 10:55:00,16.8,16.81,16.79,16.8,116700.0,14.4445,14.4531,14.4359,14.4445,116700.0
2013-12-09 11:00:00,16.8,16.83,16.79,16.83,84600.0,14.4445,14.4703,14.4359,14.4703,84600.0
2013-12-09 11:05:00,16.83,16.84,16.82,16.82,102100.0,14.4703,14.4789,14.4617,14.4617,102100.0
2013-12-09 11:10:00,16.82,16.85,16.82,16.85,84600.0,14.4617,14.4875,14.4617,14.4875,84600.0
2013-12-09 11:15:00,16.85,16.88,16.84,16.87,118200.0,14.4875,14.5133,14.4789,14.5047,118200.0
2013-12-09 11:20:00,16.87,16.9,16.87,16.89,181000.0,14.5047,14.5305,14.5047,14.5219,181000.0
2013-12-09 11:25:00,16.89,16.9,16.85,16.85,113800.0,14.5219,14.5305,14.4875,14.4875,113800.0
2013-12-09 11:30:00,16.85,16.91,16.85,16.86,361400.0,14.4875,14.5391,14.4875,14.4961,361400.0
2013-12-09 11:35:00,16.86,16.88,16.86,16.88,25300.0,14.4961,14.5133,14.4961,14.5133,25300.0
2013-12-09 11:40:00,16.87,16.91,16.87,16.91,133800.0,14.5047,14.5391,14.5047,14.5391,133800.0
2013-12-09 11:45:00,16.9,16.95,16.9,16.9,219000.0,14.5305,14.5735,14.5305,14.5305,219000.0
2013-12-09 11:50:00,16.9,16.91,16.87,16.87,78800.0,14.5305,14.5391,14.5047,14.5047,78800.0
2013-12-09 11:55:00,16.87,16.88,16.86,16.86,36100.0,14.5047,14.5133,14.4961,14.4961,36100.0
2013-12-09 12:00:00,16.86,16.87,16.86,16.86,39300.0,14.4961,14.5047,14.4961,14.4961,39300.0
2013-12-09 12:05:00,16.86,16.87,16.84,16.84,110000.0,14.4961,14.5047,14.4789,14.4789,110000.0
2013-12-09 12:10:00,16.84,16.84,16.83,16.83,44600.0,14.4789,14.4789,14.4703,14.4703,44600.0
2013-12-09 12:15:00,16.83,16.85,16.82,16.85,74700.0,14.4703,14.4875,14.4617,14.4875,74700.0
2013-12-09 12:20:00,16.85,16.85,16.84,16.85,32500.0,14.4875,14.4875,14.4789,14.4875,32500.0
2013-12-09 12:25:00,16.85,16.88,16.85,16.87,63900.0,14.4875,14.5133,14.4875,14.5047,63900.0
2013-12-09 12:30:00,16.88,16.88,16.86,16.87,81200.0,14.5133,14.5133,14.4961,14.5047,81200.0
2013-12-09 12:35:00,16.87,16.9,16.86,16.9,67300.0,14.5047,14.5305,14.4961,14.5305,67300.0
2013-12-09 12:40:00,16.89,16.9,16.89,16.9,67700.0,14.5219,14.5305,14.5219,14.5305,67700.0
2013-12-09 12:45:00,16.89,16.92,16.89,16.92,89800.0,14.5219,14.5477,14.5219,14.5477,89800.0
2013-12-09 12:50:00,16.91,16.93,16.9,16.91,102800.0,14.5391,14.5563,14.5305,14.5391,102800.0
2013-12-09 12:55:00,16.9,16.93,16.9,16.91,84900.0,14.5305,14.5563,14.5305,14.5391,84900.0
2013-12-09 13:00:00,16.92,16.92,16.91,16.92,72700.0,14.5477,14.5477,14.5391,14.5477,72700.0
2013-12-09 13:05:00,16.91,16.93,16.91,16.93,31500.0,14.5391,14.5563,14.5391,14.5563,31500.0
2013-12-09 13:10:00,16.92,16.94,16.92,16.93,33600.0,14.5477,14.5649,14.5477,14.5563,33600.0
2013-12-09 13:15:00,16.94,16.94,16.92,16.92,154200.0,14.5649,14.5649,14.5477,14.5477,154200.0
2013-12-09 13:20:00,16.92,16.95,16.91,16.95,139600.0,14.5477,14.5735,14.5391,14.5735,139600.0
2013-12-09 13:25:00,16.95,16.96,16.94,16.94,135700.0,14.5735,14.5821,14.5649,14.5649,135700.0
2013-12-09 13:30:00,16.94,16.95,16.94,16.94,53400.0,14.5649,14.5735,14.5649,14.5649,53400.0
2013-12-09 13:35:00,16.94,16.96,16.94,16.95,94600.0,14.5649,14.5821,14.5649,14.5735,94600.0
2013-12-09 13:40:00,16.95,16.98,16.95,16.98,320900.0,14.5735,14.5993,14.5735,14.5993,320900.0
2013-12-09 13:45:00,16.97,17.0,16.97,16.98,263900.0,14.5907,14.6165,14.5907,14.5993,263900.0
2013-12-09 13:50:00,16.99,16.99,16.98,16.98,166400.0,14.6079,14.6079,14.5993,14.5993,166400.0
2013-12-09 13:55:00,16.98,17.01,16.98,17.0,777600.0,14.5993,14.6251,14.5993,14.6165,777600.0
2013-12-09 14:00:00,16.99,17.02,16.98,17.01,730900.0,14.6079,14.6337,14.5993,14.6251,730900.0
2013-12-09 14:05:00,17.01,17.02,17.0,17.0,172300.0,14.6251,14.6337,14.6165,14.6165,172300.0
2013-12-09 14:10:00,17.01,17.01,16.98,17.0,874600.0,14.6251,14.6251,14.5993,14.6165,874600.0
2013-12-09 14:15:00,17.0,17.02,16.96,16.96,471800.0,14.6165,14.6337,14.5821,14.5821,471800.0
2013-12-09 14:20:00,16.96,16.97,16.93,16.95,150300.0,14.5821,14.5907,14.5563,14.5735,150300.0
2013-12-09 14:25:00,16.94,16.95,16.92,16.92,82600.0,14.5649,14.5735,14.5477,14.5477,82600.0
2013-12-09 14:30:00,16.92,16.94,16.92,16.93,47400.0,14.5477,14.5649,14.5477,14.5563,47400.0
2013-12-09 14:35:00,16.92,16.93,16.9,16.9,85700.0,14.5477,14.5563,14.5305,14.5305,85700.0
2013-12-09 14:40:00,16.91,16.91,16.9,16.91,43300.0,14.5391,14.5391,14.5305,14.5391,43300.0
2013-12-09 14:45:00,16.91,16.92,16.9,16.91,107800.0,14.5391,14.5477,14.5305,14.5391,107800.0
2013-12-09 14:50:00,16.91,16.91,16.9,16.9,53400.0,14.5391,14.5391,14.5305,14.5305,53400.0
2013-12-09 14:55:00,16.9,16.92,16.9,16.92,136900.0,14.5305,14.5477,14.5305,14.5477,136900.0
2013-12-09 15:00:00,16.92,16.92,16.91,16.91,49300.0,14.5477,14.5477,14.5391,14.5391,49300.0
2013-12-09 15:05:00,16.91,16.91,16.88,16.9,303400.0,14.5391,14.5391,14.5133,14.5305,303400.0
2013-12-09 15:10:00,16.89,16.91,16.89,16.89,203100.0,14.5219,14.5391,14.5219,14.5219,203100.0
2013-12-09 15:15:00,16.89,16.89,16.86,16.86,239300.0,14.5219,14.5219,14.4961,14.4961,239300.0
2013-12-09 15:20:00,16.87,16.87,16.85,16.86,119200.0,14.5047,14.5047,14.4875,14.4961,119200.0
2013-12-09 15:25:00,16.86,16.86,16.84,16.86,118500.0,14.4961,14.4961,14.4789,14.4961,118500.0
2013-12-09 15:30:00,16.85,16.89,16.85,16.87,204400.0,14.4875,14.5219,14.4875,14.5047,204400.0
2013-12-09 15:35:00,16.87,16.88,16.85,16.85,124800.0,14.5047,14.5133,14.4875,14.4875,124800.0
2013-12-09 15:40:00,16.85,16.86,16.85,16.85,71500.0,14.4875,14.4961,14.4875,14.4875,71500.0
2013-12-09 15:45:00,16.86,16.87,16.85,16.86,187900.0,14.4961,14.5047,14.4875,14.4961,187900.0
2013-12-09 15:50:00,16.86,16.87,16.84,16.86,624100.0,14.4961,14.5047,14.4789,14.4961,624100.0
2013-12-09 15:55:00,16.85,16.86,16.83,16.84,818100.0,14.4875,14.4961,14.4703,14.4789,818100.0
2013-12-10 09:30:00,16.8,16.91,16.8,16.83,197100.0,14.4445,14.5391,14.4445,14.4703,197100.0
2013-12-10 09:35:00,16.82,16.84,16.79,16.82,216100.0,14.4617,14.4789,14.4359,14.4617,216100.0
2013-12-10 09:40:00,16.82,16.82,16.76,16.8,189600.0,14.4617,14.4617,14.4101,14.4445,189600.0
2013-12-10 09:45:00,16.81,16.81,16.76,16.76,198700.0,14.4531,14.4531,14.4101,14.4101,198700.0
2013-12-10 09:50:00,16.76,16.8,16.75,16.79,132700.0,14.4101,14.4445,14.4015,14.4359,132700.0
2013-12-10 09:55:00,16.78,16.86,16.78,16.85,242300.0,14.4273,14.4961,14.4273,14.4875,242300.0
2013-12-10 10:00:00,16.85,16.86,16.8,16.82,523600.0,14.4875,14.4961,14.4445,14.4617,523600.0
2013-12-10 10:05:00,16.82,16.84,16.8,16.82,273800.0,14.4617,14.4789,14.4445,14.4617,273800.0
2013-12-10 10:10:00,16.83,16.84,16.81,16.82,274600.0,14.4703,14.4789,14.4531,14.4617,274600.0
2013-12-10 10:15:00,16.82,16.83,16.77,16.77,187400.0,14.4617,14.4703,14.4187,14.4187,187400.0
2013-12-10 10:20:00,16.77,16.8,16.76,16.78,204000.0,14.4187,14.4445,14.4101,14.4273,204000.0
2013-12-10 10:25:00,16.78,16.79,16.76,16.77,114100.0,14.4273,14.4359,14.4101,14.4187,114100.0
2013-12-10 10:30:00,16.76,16.8,16.75,16.8,157300.0,14.4101,14.4445,14.4015,14.4445,157300.0
2013-12-10 10:35:00,16.79,16.81,16.79,16.8,136800.0,14.4359,14.4531,14.4359,14.4445,136800.0
2013-12-10 10:40:00,16.8,16.81,16.78,16.78,103800.0,14.4445,14.4531,14.4273,14.4273,103800.0
2013-12-10 10:45:00,16.78,16.82,16.78,16.82,134300.0,14.4273,14.4617,14.4273,14.4617,134300.0
2013-12-10 10:50:00,16.82,16.82,16.78,16.82,160400.0,14.4617,14.4617,14.4273,14.4617,160400.0
2013-12-10 10:55:00,16.81,16.83,16.8,16.8,122700.0,14.4531,14.4703,14.4445,14.4445,122700.0
2013-12-10 11:00:00,16.81,16.81,16.79,16.8,116900.0,14.4531,14.4531,14.4359,14.4445,116900.0
2013-12-10 11:05:00,16.8,16.8,16.77,16.77,137800.0,14.4445,14.4445,14.4187,14.4187,137800.0
2013-12-10 11:10:00,16.78,16.79,16.76,16.79,150100.0,14.4273,14.4359,14.4101,14.4359,150100.0
2013-12-10 11:15:00,16.79,16.82,16.78,16.82,75000.0,14.4359,14.4617,14.4273,14.4617,75000.0
2013-12-10 11:20:00,16.81,16.82,16.8,16.81,77800.0,14.4531,14.4617,14.4445,14.4531,77800.0
2013-12-10 11:25:00,16.81,16.82,16.8,16.81,37500.0,14.4531,14.4617,14.4445,14.4531,37500.0
2013-12-10 11:30:00,16.82,16.82,16.79,16.79,109700.0,14.4617,14.4617,14.4359,14.4359,109700.0
2013-12-10 11:35:00,16.8,16.81,16.78,16.81,136300.0,14.4445,14.4531,14.4273,14.4531,136300.0
2013-12-10 11:40:00,16.8,16.81,16.8,16.8,57400.0,14.4445,14.4531,14.4445,14.4445,57400.0
2013-12-10 11:45:00,16.8,16.81,16.77,16.77,79800.0,14.4445,14.4531,14.4187,14.4187,79800.0
2013-12-10 11:50:00,16.77,16.78,16.77,16.78,42500.0,14.4187,14.4273,14.4187,14.4273,42500.0
2013-12-10 11:55:00,16.77,16.78,16.77,16.77,42200.0,14.4187,14.4273,14.4187,14.4187,42200.0
2013-12-10 12:00:00,16.77,16.8,16.76,16.78,307800.0,14.4187,14.4445,14.4101,14.4273,307800.0
2013-12-10 12:05:00,16.78,16.8,16.74,16.75,549400.0,14.4273,14.4445,14.3929,14.4015,549400.0
2013-12-10 12:10:00,16.75,16.76,16.73,16.74,163300.0,14.4015,14.4101,14.3843,14.3929,163300.0
2013-12-10 12:15:00,16.74,16.74,16.71,16.72,488900.0,14.3929,14.3929,14.3671,14.3757,488900.0
2013-12-10 12:20:00,16.72,16.72,16.67,16.67,698900.0,14.3757,14.3757,14.3328,14.3328,698900.0
2013-12-10 12:25:00,16.67,16.69,16.67,16.69,83300.0,14.3328,14.35,14.3328,14.35,83300.0
2013-12-10 12:30:00,16.68,16.69,16.65,16.66,127500.0,14.3414,14.35,14.3156,14.3242,127500.0
2013-12-10 12:35:00,16.66,16.66,16.62,16.64,179300.0,14.3242,14.3242,14.2898,14.307,179300.0
2013-12-10 12:40:00,16.64,16.65,16.61,16.64,216600.0,14.307,14.3156,14.2812,14.307,216600.0
2013-12-10 12:45:00,16.63,16.65,16.63,16.65,58400.0,14.2984,14.3156,14.2984,14.3156,58400.0
2013-12-10 12:50:00,16.65,16.67,16.62,16.64,212500.0,14.3156,14.3328,14.2898,14.307,212500.0
2013-12-10 12:55:00,16.64,16.67,16.63,16.67,66100.0,14.307,14.3328,14.2984,14.3328,66100.0
2013-12-10 13:00:00,16.67,16.69,16.66,16.68,68100.0,14.3328,14.35,14.3242,14.3414,68100.0
2013-12-10 13:05:00,16.69,16.71,16.68,16.71,68600.0,14.35,14.3671,14.3414,14.3671,68600.0
2013-12-10 13:10:00,16.7,16.72,16.7,16.72,80500.0,14.3585,14.3757,14.3585,14.3757,80500.0
2013-12-10 13:15:00,16.72,16.74,16.71,16.73,139700.0,14.3757,14.3929,14.3671,14.3843,139700.0
2013-12-10 13:20:00,16.73,16.74,16.71,16.71,117800.0,14.3843,14.3929,14.3671,14.3671,117800.0
2013-12-10 13:25:00,16.72,16.72,16.7,16.72,70400.0,14.3757,14.3757,14.3585,14.3757,70400.0
2013-12-10 13:30:00,16.72,16.73,16.71,16.71,65400.0,14.3757,14.3843,14.3671,14.3671,65400.0
2013-12-10 13:35:00,16.71,16.73,16.71,16.73,29600.0,14.3671,14.3843,14.3671,14.3843,29600.0
2013-12-10 13:40:00,16.72,16.73,16.71,16.72,45700.0,14.3757,14.3843,14.3671,14.3757,45700.0
2013-12-10 13:45:00,16.71,16.73,16.71,16.73,46000.0,14.3671,14.3843,14.3671,14.3843,46000.0
2013-12-10 13:50:00,16.72,16.73,16.72,16.73,41400.0,14.3757,14.3843,14.3757,14.3843,41400.0
2013-12-10 13:55:00,16.72,16.73,16.71,16.73,110500.0,14.3757,14.3843,14.3671,14.3843,110500.0
2013-12-10 14:00:00,16.73,16.73,16.71,16.73,91300.0,14.3843,14.3843,14.3671,14.3843,91300.0
2013-12-10 14:05:00,16.73,16.76,16.72,16.76,147400.0,14.3843,14.4101,14.3757,14.4101,147400.0
2013-12-10 14:10:00,16.76,16.76,16.71,16.71,158500.0,14.4101,14.4101,14.3671,14.3671,158500.0
2013-12-10 14:15:00,16.71,16.73,16.71,16.73,51800.0,14.3671,14.3843,14.3671,14.3843,51800.0
2013-12-10 14:20:00,16.73,16.74,16.72,16.73,34000.0,14.3843,14.3929,14.3757,14.3843,34000.0
2013-12-10 14:25:00,16.73,16.75,16.68,16.68,268500.0,14.3843,14.4015,14.3414,14.3414,268500.0
2013-12-10 14:30:00,16.69,16.7,16.68,16.69,126600.0,14.35,14.3585,14.3414,14.35,126600.0
2013-12-10 14:35:00,16.69,16.71,16.69,16.71,75800.0,14.35,14.3671,14.35,14.3671,75800.0
2013-12-10 14:40:00,16.71,16.72,16.7,16.71,67400.0,14.3671,14.3757,14.3585,14.3671,67400.0
2013-12-10 14:45:00,16.71,16.72,16.7,16.72,49600.0,14.3671,14.3757,14.3585,14.3757,49600.0
2013-12-10 14:50:00,16.72,16.72,16.68,16.68,140400.0,14.3757,14.3757,14.3414,14.3414,140400.0
2013-12-10 14:55:00,16.69,16.71,16.68,16.71,76400.0,14.35,14.3671,14.3414,14.3671,76400.0
2013-12-10 15:00:00,16.71,16.72,16.7,16.72,353700.0,14.3671,14.3757,14.3585,14.3757,353700.0
2013-12-10 15:05:00,16.72,16.73,16.71,16.73,66100.0,14.3757,14.3843,14.3671,14.3843,66100.0
2013-12-10 15:10:00,16.73,16.77,16.72,16.77,124000.0,14.3843,14.4187,14.3757,14.4187,124000.0
2013-12-10 15:15:00,16.77,16.8,16.77,16.8,256100.0,14.4187,14.4445,14.4187,14.4445,256100.0
2013-12-10 15:20:00,16.8,16.81,16.79,16.8,261400.0,14.4445,14.4531,14.4359,14.4445,261400.0
2013-12-10 15:25:00,16.8,16.81,16.79,16.8,217500.0,14.4445,14.4531,14.4359,14.4445,217500.0
2013-12-10 15:30:00,16.8,16.82,16.79,16.8,677300.0,14.4445,14.4617,14.4359,14.4445,677300.0
2013-12-10 15:35:00,16.8,16.81,16.8,16.8,188600.0,14.4445,14.4531,14.4445,14.4445,188600.0
2013-12-10 15:40:00,16.8,16.82,16.8,16.82,88600.0,14.4445,14.4617,14.4445,14.4617,88600.0
2013-12-10 15:45:00,16.82,16.82,16.8,16.81,371600.0,14.4617,14.4617,14.4445,14.4531,371600.0
2013-12-10 15:50:00,16.8,16.82,16.79,16.82,1010400.0,14.4445,14.4617,14.4359,14.4617,1010400.0
2013-12-10 15:55:00,16.82,16.84,16.81,16.84,825700.0,14.4617,14.4789,14.4531,14.4789,825700.0
2013-12-11 09:30:00,16.91,16.95,16.81,16.88,311800.0,14.5391,14.5735,14.4531,14.5133,311800.0
2013-12-11 09:35:00,16.89,16.97,16.88,16.93,364500.0,14.5219,14.5907,14.5133,14.5563,364500.0
2013-12-11 09:40:00,16.93,17.0,16.91,16.99,237100.0,14.5563,14.6165,14.5391,14.6079,237100.0
2013-12-11 09:45:00,16.99,17.0,16.92,16.95,349000.0,14.6079,14.6165,14.5477,14.5735,349000.0
2013-12-11 09:50:00,16.95,16.97,16.93,16.93,184400.0,14.5735,14.5907,14.5563,14.5563,184400.0
2013-12-11 09:55:00,16.94,16.96,16.91,16.91,202300.0,14.5649,14.5821,14.5391,14.5391,202300.0
2013-12-11 10:00:00,16.91,16.92,16.87,16.87,111700.0,14.5391,14.5477,14.5047,14.5047,111700.0
2013-12-11 10:05:00,16.87,16.94,16.83,16.91,271100.0,14.5047,14.5649,14.4703,14.5391,271100.0
2013-12-11 10:10:00,16.92,16.95,16.91,16.95,191500.0,14.5477,14.5735,14.5391,14.5735,191500.0
2013-12-11 10:15:00,16.94,16.95,16.91,16.92,168100.0,14.5649,14.5735,14.5391,14.5477,168100.0
2013-12-11 10:20:00,16.92,16.96,16.92,16.96,189600.0,14.5477,14.5821,14.5477,14.5821,189600.0
2013-12-11 10:25:00,16.95,16.97,16.93,16.94,196900.0,14.5735,14.5907,14.5563,14.5649,196900.0
2013-12-11 10:30:00,16.95,16.96,16.93,16.96,219900.0,14.5735,14.5821,14.5563,14.5821,219900.0
2013-12-11 10:35:00,16.96,16.96,16.93,16.93,117200.0,14.5821,14.5821,14.5563,14.5563,117200.0
2013-12-11 10:40:00,16.93,16.95,16.93,16.95,38800.0,14.5563,14.5735,14.5563,14.5735,38800.0
2013-12-11 10:45:00,16.94,16.95,16.92,16.92,258200.0,14.5649,14.5735,14.5477,14.5477,258200.0
2013-12-11 10:50:00,16.93,16.94,16.92,16.94,46600.0,14.5563,14.5649,14.5477,14.5649,46600.0
2013-12-11 10:55:00,16.94,16.95,16.93,16.95,38200.0,14.5649,14.5735,14.5563,14.5735,38200.0
2013-12-11 11:00:00,16.95,16.95,16.93,16.94,93300.0,14.5735,14.5735,14.5563,14.5649,93300.0
2013-12-11 11:05:00,16.93,16.94,16.93,16.93,14700.0,14.5563,14.5649,14.5563,14.5563,14700.0
2013-12-11 11:10:00,16.93,16.95,16.93,16.95,62000.0,14.5563,14.5735,14.5563,14.5735,62000.0
2013-12-11 11:15:00,16.95,16.95,16.9,16.9,96800.0,14.5735,14.5735,14.5305,14.5305,96800.0
2013-12-11 11:20:00,16.9,16.91,16.87,16.89,101300.0,14.5305,14.5391,14.5047,14.5219,101300.0
2013-12-11 11:25:00,16.89,16.92,16.88,16.9,201600.0,14.5219,14.5477,14.5133,14.5305,201600.0
2013-12-11 11:30:00,16.9,16.91,16.88,16.89,126600.0,14.5305,14.5391,14.5133,14.5219,126600.0
2013-12-11 11:35:00,16.89,16.9,16.89,16.89,44600.0,14.5219,14.5305,14.5219,14.5219,44600.0
2013-12-11 11:40:00,16.89,16.9,16.89,16.89,46900.0,14.5219,14.5305,14.5219,14.5219,46900.0
2013-12-11 11:45:00,16.89,16.89,16.88,16.89,12700.0,14.5219,14.5219,14.5133,14.5219,12700.0
2013-12-11 11:50:00,16.89,16.89,16.84,16.84,74200.0,14.5219,14.5219,14.4789,14.4789,74200.0
2013-12-11 11:55:00,16.85,16.88,16.84,16.87,84100.0,14.4875,14.5133,14.4789,14.5047,84100.0
2013-12-11 12:00:00,16.87,16.89,16.86,16.86,128000.0,14.5047,14.5219,14.4961,14.4961,128000.0
2013-12-11 12:05:00,16.87,16.89,16.86,16.88,40300.0,14.5047,14.5219,14.4961,14.5133,40300.0
2013-12-11 12:10:00,16.88,16.88,16.87,16.88,21200.0,14.5133,14.5133,14.5047,14.5133,21200.0
2013-12-11 12:15:00,16.87,16.87,16.84,16.86,99200.0,14.5047,14.5047,14.4789,14.4961,99200.0
2013-12-11 12:20:00,16.85,16.86,16.84,16.84,58500.0,14.4875,14.4961,14.4789,14.4789,58500.0
2013-12-11 12:25:00,16.85,16.85,16.84,16.85,31900.0,14.4875,14.4875,14.4789,14.4875,31900.0
2013-12-11 12:30:00,16.84,16.85,16.83,16.84,48000.0,14.4789,14.4875,14.4703,14.4789,48000.0
2013-12-11 12:35:00,16.84,16.87,16.84,16.85,81900.0,14.4789,14.5047,14.4789,14.4875,81900.0
2013-12-11 12:40:00,16.86,16.88,16.85,16.87,69100.0,14.4961,14.5133,14.4875,14.5047,69100.0
2013-12-11 12:45:00,16.87,16.88,16.86,16.88,33000.0,14.5047,14.5133,14.4961,14.5133,33000.0
2013-12-11 12:50:00,16.87,16.89,16.87,16.88,62400.0,14.5047,14.5219,14.5047,14.5133,62400.0
2013-12-11 12:55:00,16.88,16.88,16.87,16.87,30800.0,14.5133,14.5133,14.5047,14.5047,30800.0
2013-12-11 13:00:00,16.88,16.88,16.87,16.88,32100.0,14.5133,14.5133,14.5047,14.5133,32100.0
2013-12-11 13:05:00,16.88,16.91,16.88,16.89,115100.0,14.5133,14.5391,14.5133,14.5219,115100.0
2013-12-11 13:10:00,16.89,16.9,16.89,16.89,13600.0,14.5219,14.5305,14.5219,14.5219,13600.0
2013-12-11 13:15:00,16.89,16.89,16.87,16.87,46200.0,14.5219,14.5219,14.5047,14.5047,46200.0
2013-12-11 13:20:00,16.87,16.88,16.86,16.86,35500.0,14.5047,14.5133,14.4961,14.4961,35500.0
2013-12-11 13:25:00,16.86,16.87,16.86,16.86,17500.0,14.4961,14.5047,14.4961,14.4961,17500.0
2013-12-11 13:30:00,16.86,16.86,16.85,16.85,84700.0,14.4961,14.4961,14.4875,14.4875,84700.0
2013-12-11 13:35:00,16.85,16.89,16.85,16.89,93600.0,14.4875,14.5219,14.4875,14.5219,93600.0
2013-12-11 13:40:00,16.89,16.92,16.88,16.91,52600.0,14.5219,14.5477,14.5133,14.5391,52600.0
2013-12-11 13:45:00,16.92,16.96,16.91,16.95,502600.0,14.5477,14.5821,14.5391,14.5735,502600.0
2013-12-11 13:50:00,16.95,16.97,16.93,16.96,467800.0,14.5735,14.5907,14.5563,14.5821,467800.0
2013-12-11 13:55:00,16.96,17.02,16.96,17.01,217800.0,14.5821,14.6337,14.5821,14.6251,217800.0
2013-12-11 14:00:00,17.02,17.02,16.96,16.98,159100.0,14.6337,14.6337,14.5821,14.5993,159100.0
2013-12-11 14:05:00,16.98,16.99,16.97,16.97,124000.0,14.5993,14.6079,14.5907,14.5907,124000.0
2013-12-11 14:10:00,16.97,16.98,16.95,16.95,52100.0,14.5907,14.5993,14.5735,14.5735,52100.0
2013-12-11 14:15:00,16.95,16.96,16.9,16.9,113500.0,14.5735,14.5821,14.5305,14.5305,113500.0
2013-12-11 14:20:00,16.91,16.91,16.9,16.9,24900.0,14.5391,14.5391,14.5305,14.5305,24900.0
2013-12-11 14:25:00,16.9,16.91,16.87,16.88,90600.0,14.5305,14.5391,14.5047,14.5133,90600.0
2013-12-11 14:30:00,16.89,16.9,16.86,16.89,109500.0,14.5219,14.5305,14.4961,14.5219,109500.0
2013-12-11 14:35:00,16.9,16.9,16.88,16.88,41700.0,14.5305,14.5305,14.5133,14.5133,41700.0
2013-12-11 14:40:00,16.88,16.91,16.87,16.91,102300.0,14.5133,14.5391,14.5047,14.5391,102300.0
2013-12-11 14:45:00,16.91,16.92,16.9,16.9,55300.0,14.5391,14.5477,14.5305,14.5305,55300.0
2013-12-11 14:50:00,16.9,16.91,16.89,16.9,61700.0,14.5305,14.5391,14.5219,14.5305,61700.0
2013-12-11 14:55:00,16.9,16.91,16.89,16.89,102300.0,14.5305,14.5391,14.5219,14.5219,102300.0
2013-12-11 15:00:00,16.89,16.9,16.87,16.87,49900.0,14.5219,14.5305,14.5047,14.5047,49900.0
2013-12-11 15:05:00,16.87,16.9,16.87,16.9,245200.0,14.5047,14.5305,14.5047,14.5305,245200.0
2013-12-11 15:10:00,16.89,16.9,16.86,16.86,83700.0,14.5219,14.5305,14.4961,14.4961,83700.0
2013-12-11 15:15:00,16.87,16.87,16.86,16.86,44600.0,14.5047,14.5047,14.4961,14.4961,44600.0
2013-12-11 15:20:00,16.86,16.87,16.85,16.87,146500.0,14.4961,14.5047,14.4875,14.5047,146500.0
2013-12-11 15:25:00,16.87,16.87,16.84,16.84,86400.0,14.5047,14.5047,14.4789,14.4789,86400.0
2013-12-11 15:30:00,16.84,16.87,16.83,16.87,262400.0,14.4789,14.5047,14.4703,14.5047,262400.0
2013-12-11 15:35:00,16.87,16.87,16.85,16.86,107200.0,14.5047,14.5047,14.4875,14.4961,107200.0
2013-12-11 15:40:00,16.85,16.88,16.85,16.86,281200.0,14.4875,14.5133,14.4875,14.4961,281200.0
2013-12-11 15:45:00,16.85,16.86,16.82,16.82,241300.0,14.4875,14.4961,14.4617,14.4617,241300.0
2013-12-11 15:50:00,16.82,16.84,16.81,16.81,227900.0,14.4617,14.4789,14.4531,14.4531,227900.0
2013-12-11 15:55:00,16.81,16.84,16.81,16.82,642200.0,14.4531,14.4789,14.4531,14.4617,642200.0
2013-12-12 09:30:00,16.83,16.84,16.73,16.83,263700.0,14.4703,14.4789,14.3843,14.4703,263700.0
2013-12-12 09:35:00,16.83,16.85,16.78,16.79,125100.0,14.4703,14.4875,14.4273,14.4359,125100.0
2013-12-12 09:40:00,16.8,16.82,16.79,16.8,52300.0,14.4445,14.4617,14.4359,14.4445,52300.0
2013-12-12 09:45:00,16.8,16.81,16.7,16.71,171500.0,14.4445,14.4531,14.3585,14.3671,171500.0
2013-12-12 09:50:00,16.7,16.73,16.69,16.72,463800.0,14.3585,14.3843,14.35,14.3757,463800.0
2013-12-12 09:55:00,16.73,16.74,16.72,16.73,108000.0,14.3843,14.3929,14.3757,14.3843,108000.0
2013-12-12 10:00:00,16.72,16.82,16.72,16.8,276200.0,14.3757,14.4617,14.3757,14.4445,276200.0
2013-12-12 10:05:00,16.8,16.82,16.76,16.77,167100.0,14.4445,14.4617,14.4101,14.4187,167100.0
2013-12-12 10:10:00,16.77,16.8,16.75,16.79,137300.0,14.4187,14.4445,14.4015,14.4359,137300.0
2013-12-12 10:15:00,16.79,16.81,16.76,16.76,356000.0,14.4359,14.4531,14.4101,14.4101,356000.0
2013-12-12 10:20:00,16.77,16.79,16.76,16.77,179300.0,14.4187,14.4359,14.4101,14.4187,179300.0
2013-12-12 10:25:00,16.77,16.78,16.74,16.74,74400.0,14.4187,14.4273,14.3929,14.3929,74400.0
2013-12-12 10:30:00,16.74,16.76,16.74,16.74,109000.0,14.3929,14.4101,14.3929,14.3929,109000.0
2013-12-12 10:35:00,16.75,16.76,16.72,16.76,171100.0,14.4015,14.4101,14.3757,14.4101,171100.0
2013-12-12 10:40:00,16.76,16.79,16.74,16.79,69000.0,14.4101,14.4359,14.3929,14.4359,69000.0
2013-12-12 10:45:00,16.78,16.79,16.77,16.78,39600.0,14.4273,14.4359,14.4187,14.4273,39600.0
2013-12-12 10:50:00,16.78,16.78,16.75,16.76,64600.0,14.4273,14.4273,14.4015,14.4101,64600.0
2013-12-12 10:55:00,16.76,16.78,16.75,16.78,166700.0,14.4101,14.4273,14.4015,14.4273,166700.0
2013-12-12 11:00:00,16.78,16.79,16.75,16.75,142800.0,14.4273,14.4359,14.4015,14.4015,142800.0
2013-12-12 11:05:00,16.76,16.79,16.76,16.77,122700.0,14.4101,14.4359,14.4101,14.4187,122700.0
2013-12-12 11:10:00,16.77,16.78,16.76,16.77,107900.0,14.4187,14.4273,14.4101,14.4187,107900.0
2013-12-12 11:15:00,16.78,16.78,16.76,16.76,41800.0,14.4273,14.4273,14.4101,14.4101,41800.0
2013-12-12 11:20:00,16.76,16.77,16.76,16.77,37200.0,14.4101,14.4187,14.4101,14.4187,37200.0
2013-12-12 11:25:00,16.77,16.77,16.71,16.72,101700.0,14.4187,14.4187,14.3671,14.3757,101700.0
2013-12-12 11:30:00,16.73,16.73,16.71,16.73,87900.0,14.3843,14.3843,14.3671,14.3843,87900.0
2013-12-12 11:35:00,16.72,16.74,16.71,16.71,112800.0,14.3757,14.3929,14.3671,14.3671,112800.0
2013-12-12 11:40:00,16.72,16.74,16.71,16.73,151100.0,14.3757,14.3929,14.3671,14.3843,151100.0
2013-12-12 11:45:00,16.72,16.74,16.72,16.73,50300.0,14.3757,14.3929,14.3757,14.3843,50300.0
2013-12-12 11:50:00,16.74,16.76,16.73,16.75,80500.0,14.3929,14.4101,14.3843,14.4015,80500.0
2013-12-12 11:55:00,16.76,16.76,16.73,16.76,134200.0,14.4101,14.4101,14.3843,14.4101,134200.0
2013-12-12 12:00:00,16.75,16.78,16.75,16.77,162400.0,14.4015,14.4273,14.4015,14.4187,162400.0
2013-12-12 12:05:00,16.77,16.78,16.76,16.78,119200.0,14.4187,14.4273,14.4101,14.4273,119200.0
2013-12-12 12:10:00,16.77,16.81,16.77,16.79,246200.0,14.4187,14.4531,14.4187,14.4359,246200.0
2013-12-12 12:15:00,16.79,16.8,16.79,16.8,43900.0,14.4359,14.4445,14.4359,14.4445,43900.0
2013-12-12 12:20:00,16.79,16.8,16.75,16.76,108000.0,14.4359,14.4445,14.4015,14.4101,108000.0
2013-12-12 12:25:00,16.75,16.79,16.75,16.79,88000.0,14.4015,14.4359,14.4015,14.4359,88000.0
2013-12-12 12:30:00,16.79,16.79,16.77,16.77,93700.0,14.4359,14.4359,14.4187,14.4187,93700.0
2013-12-12 12:35:00,16.77,16.77,16.76,16.77,49400.0,14.4187,14.4187,14.4101,14.4187,49400.0
2013-12-12 12:40:00,16.77,16.78,16.76,16.77,88900.0,14.4187,14.4273,14.4101,14.4187,88900.0
2013-12-12 12:45:00,16.77,16.8,16.77,16.8,65200.0,14.4187,14.4445,14.4187,14.4445,65200.0
2013-12-12 12:50:00,16.79,16.81,16.78,16.81,54200.0,14.4359,14.4531,14.4273,14.4531,54200.0
2013-12-12 12:55:00,16.81,16.81,16.79,16.8,124500.0,14.4531,14.4531,14.4359,14.4445,124500.0
2013-12-12 13:00:00,16.79,16.82,16.79,16.81,45000.0,14.4359,14.4617,14.4359,14.4531,45000.0
2013-12-12 13:05:00,16.82,16.82,16.81,16.82,39400.0,14.4617,14.4617,14.4531,14.4617,39400.0
2013-12-12 13:10:00,16.81,16.82,16.8,16.81,154100.0,14.4531,14.4617,14.4445,14.4531,154100.0
2013-12-12 13:15:00,16.81,16.83,16.8,16.82,55600.0,14.4531,14.4703,14.4445,14.4617,55600.0
2013-12-12 13:20:00,16.82,16.82,16.81,16.82,24100.0,14.4617,14.4617,14.4531,14.4617,24100.0
2013-12-12 13:25:00,16.82,16.82,16.81,16.82,31100.0,14.4617,14.4617,14.4531,14.4617,31100.0
2013-12-12 13:30:00,16.82,16.83,16.81,16.81,83900.0,14.4617,14.4703,14.4531,14.4531,83900.0
2013-12-12 13:35:00,16.82,16.84,16.81,16.83,85600.0,14.4617,14.4789,14.4531,14.4703,85600.0
2013-12-12 13:40:00,16.84,16.85,16.82,16.85,85600.0,14.4789,14.4875,14.4617,14.4875,85600.0
2013-12-12 13:45:00,16.85,16.85,16.82,16.83,76300.0,14.4875,14.4875,14.4617,14.4703,76300.0
2013-12-12 13:50:00,16.82,16.83,16.81,16.81,24800.0,14.4617,14.4703,14.4531,14.4531,24800.0
2013-12-12 13:55:00,16.82,16.82,16.81,16.81,37100.0,14.4617,14.4617,14.4531,14.4531,37100.0
2013-12-12 14:00:00,16.82,16.84,16.81,16.84,99000.0,14.4617,14.4789,14.4531,14.4789,99000.0
2013-12-12 14:05:00,16.83,16.84,16.81,16.84,72800.0,14.4703,14.4789,14.4531,14.4789,72800.0
2013-12-12 14:10:00,16.84,16.84,16.81,16.81,53200.0,14.4789,14.4789,14.4531,14.4531,53200.0
2013-12-12 14:15:00,16.82,16.82,16.8,16.8,58900.0,14.4617,14.4617,14.4445,14.4445,58900.0
2013-12-12 14:20:00,16.81,16.84,16.8,16.84,62300.0,14.4531,14.4789,14.4445,14.4789,62300.0
2013-12-12 14:25:00,16.84,16.84,16.82,16.82,76600.0,14.4789,14.4789,14.4617,14.4617,76600.0
2013-12-12 14:30:00,16.82,16.83,16.82,16.82,24100.0,14.4617,14.4703,14.4617,14.4617,24100.0
2013-12-12 14:35:00,16.82,16.83,16.81,16.82,79200.0,14.4617,14.4703,14.4531,14.4617,79200.0
2013-12-12 14:40:00,16.82,16.83,16.81,16.83,50400.0,14.4617,14.4703,14.4531,14.4703,50400.0
2013-12-12 14:45:00,16.82,16.83,16.81,16.81,49500.0,14.4617,14.4703,14.4531,14.4531,49500.0
2013-12-12 14:50:00,16.81,16.84,16.81,16.83,116500.0,14.4531,14.4789,14.4531,14.4703,116500.0
2013-12-12 14:55:00,16.83,16.85,16.82,16.82,224600.0,14.4703,14.4875,14.4617,14.4617,224600.0
2013-12-12 15:00:00,16.83,16.83,16.81,16.82,111800.0,14.4703,14.4703,14.4531,14.4617,111800.0
2013-12-12 15:05:00,16.82,16.83,16.8,16.81,114300.0,14.4617,14.4703,14.4445,14.4531,114300.0
2013-12-12 15:10:00,16.81,16.81,16.78,16.79,98100.0,14.4531,14.4531,14.4273,14.4359,98100.0
2013-12-12 15:15:00,16.78,16.79,16.77,16.77,45500.0,14.4273,14.4359,14.4187,14.4187,45500.0
2013-12-12 15:20:00,16.77,16.8,16.77,16.8,131100.0,14.4187,14.4445,14.4187,14.4445,131100.0
2013-12-12 15:25:00,16.8,16.8,16.79,16.79,28500.0,14.4445,14.4445,14.4359,14.4359,28500.0
2013-12-12 15:30:00,16.8,16.81,16.79,16.81,94400.0,14.4445,14.4531,14.4359,14.4531,94400.0
2013-12-12 15:35:00,16.8,16.81,16.78,16.79,155600.0,14.4445,14.4531,14.4273,14.4359,155600.0
2013-12-12 15:40:00,16.79,16.8,16.78,16.79,265400.0,14.4359,14.4445,14.4273,14.4359,265400.0
2013-12-12 15:45:00,16.78,16.79,16.76,16.78,242300.0,14.4273,14.4359,14.4101,14.4273,242300.0
2013-12-12 15:50:00,16.77,16.77,16.75,16.75,165900.0,14.4187,14.4187,14.4015,14.4015,165900.0
2013-12-12 15:55:00,16.76,16.76,16.72,16.73,463600.0,14.4101,14.4101,14.3757,14.3843,463600.0
2013-12-13 09:30:00,16.86,16.86,16.75,16.83,228700.0,14.4961,14.4961,14.4015,14.4703,228700.0
2013-12-13 09:35:00,16.82,16.87,16.81,16.81,79500.0,14.4617,14.5047,14.4531,14.4531,79500.0
2013-12-13 09:40:00,16.81,16.81,16.79,16.8,85600.0,14.4531,14.4531,14.4359,14.4445,85600.0
2013-12-13 09:45:00,16.81,16.81,16.72,16.73,221000.0,14.4531,14.4531,14.3757,14.3843,221000.0
2013-12-13 09:50:00,16.73,16.75,16.7,16.72,238500.0,14.3843,14.4015,14.3585,14.3757,238500.0
2013-12-13 09:55:00,16.72,16.73,16.67,16.67,129400.0,14.3757,14.3843,14.3328,14.3328,129400.0
2013-12-13 10:00:00,16.67,16.73,16.67,16.73,268700.0,14.3328,14.3843,14.3328,14.3843,268700.0
2013-12-13 10:05:00,16.73,16.76,16.73,16.73,149000.0,14.3843,14.4101,14.3843,14.3843,149000.0
2013-12-13 10:10:00,16.73,16.74,16.71,16.72,117200.0,14.3843,14.3929,14.3671,14.3757,117200.0
2013-12-13 10:15:00,16.72,16.73,16.68,16.69,76100.0,14.3757,14.3843,14.3414,14.35,76100.0
2013-12-13 10:20:00,16.68,16.69,16.66,16.66,123500.0,14.3414,14.35,14.3242,14.3242,123500.0
2013-12-13 10:25:00,16.66,16.7,16.66,16.69,153100.0,14.3242,14.3585,14.3242,14.35,153100.0
2013-12-13 10:30:00,16.7,16.75,16.69,16.74,103800.0,14.3585,14.4015,14.35,14.3929,103800.0
2013-12-13 10:35:00,16.75,16.75,16.73,16.73,110600.0,14.4015,14.4015,14.3843,14.3843,110600.0
2013-12-13 10:40:00,16.73,16.74,16.68,16.68,88100.0,14.3843,14.3929,14.3414,14.3414,88100.0
2013-12-13 10:45:00,16.68,16.7,16.67,16.68,154100.0,14.3414,14.3585,14.3328,14.3414,154100.0
2013-12-13 10:50:00,16.68,16.7,16.67,16.69,89200.0,14.3414,14.3585,14.3328,14.35,89200.0
2013-12-13 10:55:00,16.7,16.7,16.66,16.66,61300.0,14.3585,14.3585,14.3242,14.3242,61300.0
2013-12-13 11:00:00,16.66,16.68,16.63,16.63,101400.0,14.3242,14.3414,14.2984,14.2984,101400.0
2013-12-13 11:05:00,16.63,16.64,16.63,16.63,49300.0,14.2984,14.307,14.2984,14.2984,49300.0
2013-12-13 11:10:00,16.63,16.65,16.63,16.64,92100.0,14.2984,14.3156,14.2984,14.307,92100.0
2013-12-13 11:15:00,16.64,16.69,16.64,16.66,148600.0,14.307,14.35,14.307,14.3242,148600.0
2013-12-13 11:20:00,16.66,16.67,16.66,16.66,81400.0,14.3242,14.3328,14.3242,14.3242,81400.0
2013-12-13 11:25:00,16.66,16.7,16.66,16.66,130400.0,14.3242,14.3585,14.3242,14.3242,130400.0
2013-12-13 11:30:00,16.67,16.7,16.66,16.69,60100.0,14.3328,14.3585,14.3242,14.35,60100.0
2013-12-13 11:35:00,16.7,16.71,16.69,16.71,99700.0,14.3585,14.3671,14.35,14.3671,99700.0
2013-12-13 11:40:00,16.71,16.71,16.7,16.71,39200.0,14.3671,14.3671,14.3585,14.3671,39200.0
2013-12-13 11:45:00,16.7,16.71,16.68,16.68,107100.0,14.3585,14.3671,14.3414,14.3414,107100.0
2013-12-13 11:50:00,16.69,16.69,16.68,16.68,15600.0,14.35,14.35,14.3414,14.3414,15600.0
2013-12-13 11:55:00,16.69,16.71,16.68,16.71,84100.0,14.35,14.3671,14.3414,14.3671,84100.0
2013-12-13 12:00:00,16.71,16.72,16.69,16.7,97400.0,14.3671,14.3757,14.35,14.3585,97400.0
2013-12-13 12:05:00,16.7,16.71,16.69,16.7,37100.0,14.3585,14.3671,14.35,14.3585,37100.0
2013-12-13 12:10:00,16.7,16.73,16.69,16.73,91400.0,14.3585,14.3843,14.35,14.3843,91400.0
2013-12-13 12:15:00,16.73,16.76,16.73,16.76,137800.0,14.3843,14.4101,14.3843,14.4101,137800.0
2013-12-13 12:20:00,16.76,16.77,16.75,16.76,63200.0,14.4101,14.4187,14.4015,14.4101,63200.0
2013-12-13 12:25:00,16.76,16.77,16.73,16.73,66600.0,14.4101,14.4187,14.3843,14.3843,66600.0
2013-12-13 12:30:00,16.73,16.74,16.73,16.73,32000.0,14.3843,14.3929,14.3843,14.3843,32000.0
2013-12-13 12:35:00,16.73,16.74,16.73,16.74,38200.0,14.3843,14.3929,14.3843,14.3929,38200.0
2013-12-13 12:40:00,16.73,16.74,16.73,16.74,63200.0,14.3843,14.3929,14.3843,14.3929,63200.0
2013-12-13 12:45:00,16.74,16.74,16.72,16.73,46900.0,14.3929,14.3929,14.3757,14.3843,46900.0
2013-12-13 12:50:00,16.73,16.74,16.72,16.74,60600.0,14.3843,14.3929,14.3757,14.3929,60600.0
2013-12-13 12:55:00,16.74,16.74,16.73,16.73,26600.0,14.3929,14.3929,14.3843,14.3843,26600.0
2013-12-13 13:00:00,16.73,16.75,16.73,16.75,38300.0,14.3843,14.4015,14.3843,14.4015,38300.0
2013-12-13 13:05:00,16.75,16.76,16.75,16.76,39900.0,14.4015,14.4101,14.4015,14.4101,39900.0
2013-12-13 13:10:00,16.76,16.76,16.75,16.76,37500.0,14.4101,14.4101,14.4015,14.4101,37500.0
2013-12-13 13:15:00,16.76,16.76,16.75,16.75,77700.0,14.4101,14.4101,14.4015,14.4015,77700.0
2013-12-13 13:20:00,16.75,16.76,16.74,16.76,41100.0,14.4015,14.4101,14.3929,14.4101,41100.0
2013-12-13 13:25:00,16.76,16.76,16.72,16.72,88700.0,14.4101,14.4101,14.3757,14.3757,88700.0
2013-12-13 13:30:00,16.73,16.73,16.72,16.73,32600.0,14.3843,14.3843,14.3757,14.3843,32600.0
2013-12-13 13:35:00,16.72,16.74,16.72,16.72,84500.0,14.3757,14.3929,14.3757,14.3757,84500.0
2013-12-13 13:40:00,16.72,16.73,16.7,16.7,56000.0,14.3757,14.3843,14.3585,14.3585,56000.0
2013-12-13 13:45:00,16.69,16.7,16.69,16.7,32500.0,14.35,14.3585,14.35,14.3585,32500.0
2013-12-13 13:50:00,16.7,16.7,16.69,16.7,23600.0,14.3585,14.3585,14.35,14.3585,23600.0
2013-12-13 13:55:00,16.69,16.71,16.69,16.71,130000.0,14.35,14.3671,14.35,14.3671,130000.0
2013-12-13 14:00:00,16.7,16.71,16.69,16.69,296100.0,14.3585,14.3671,14.35,14.35,296100.0
2013-12-13 14:05:00,16.7,16.7,16.69,16.7,47900.0,14.3585,14.3585,14.35,14.3585,47900.0
2013-12-13 14:10:00,16.7,16.7,16.67,16.67,149300.0,14.3585,14.3585,14.3328,14.3328,149300.0
2013-12-13 14:15:00,16.67,16.69,16.67,16.69,64600.0,14.3328,14.35,14.3328,14.35,64600.0
2013-12-13 14:20:00,16.69,16.69,16.65,16.65,50000.0,14.35,14.35,14.3156,14.3156,50000.0
2013-12-13 14:25:00,16.65,16.67,16.65,16.66,129500.0,14.3156,14.3328,14.3156,14.3242,129500.0
2013-12-13 14:30:00,16.67,16.68,16.66,16.68,102700.0,14.3328,14.3414,14.3242,14.3414,102700.0
2013-12-13 14:35:00,16.68,16.7,16.67,16.7,51800.0,14.3414,14.3585,14.3328,14.3585,51800.0
2013-12-13 14:40:00,16.7,16.71,16.69,16.71,51700.0,14.3585,14.3671,14.35,14.3671,51700.0
2013-12-13 14:45:00,16.71,16.73,16.71,16.72,91000.0,14.3671,14.3843,14.3671,14.3757,91000.0
2013-12-13 14:50:00,16.71,16.75,16.71,16.75,66500.0,14.3671,14.4015,14.3671,14.4015,66500.0
2013-12-13 14:55:00,16.75,16.76,16.74,16.75,113500.0,14.4015,14.4101,14.3929,14.4015,113500.0
2013-12-13 15:00:00,16.76,16.76,16.75,16.75,24300.0,14.4101,14.4101,14.4015,14.4015,24300.0
2013-12-13 15:05:00,16.75,16.76,16.74,16.74,127300.0,14.4015,14.4101,14.3929,14.3929,127300.0
2013-12-13 15:10:00,16.74,16.75,16.73,16.75,121300.0,14.3929,14.4015,14.3843,14.4015,121300.0
2013-12-13 15:15:00,16.75,16.75,16.74,16.75,62200.0,14.4015,14.4015,14.3929,14.4015,62200.0
2013-12-13 15:20:00,16.75,16.75,16.74,16.75,87900.0,14.4015,14.4015,14.3929,14.4015,87900.0
2013-12-13 15:25:00,16.75,16.75,16.74,16.74,64900.0,14.4015,14.4015,14.3929,14.3929,64900.0
2013-12-13 15:30:00,16.75,16.75,16.74,16.75,221000.0,14.4015,14.4015,14.3929,14.4015,221000.0
2013-12-13 15:35:00,16.75,16.75,16.74,16.75,137900.0,14.4015,14.4015,14.3929,14.4015,137900.0
2013-12-13 15:40:00,16.75,16.76,16.74,16.75,344500.0,14.4015,14.4101,14.3929,14.4015,344500.0
2013-12-13 15:45:00,16.75,16.75,16.72,16.72,262400.0,14.4015,14.4015,14.3757,14.3757,262400.0
2013-12-13 15:50:00,16.72,16.73,16.71,16.73,235000.0,14.3757,14.3843,14.3671,14.3843,235000.0
2013-12-13 15:55:00,16.73,16.73,16.7,16.7,481900.0,14.3843,14.3843,14.3585,14.3585,481900.0
2013-12-16 09:30:00,16.8,16.81,16.65,16.75,456800.0,14.4445,14.4531,14.3156,14.4015,456800.0
2013-12-16 09:35:00,16.76,16.78,16.7,16.7,381200.0,14.4101,14.4273,14.3585,14.3585,381200.0
2013-12-16 09:40:00,16.71,16.72,16.67,16.68,548200.0,14.3671,14.3757,14.3328,14.3414,548200.0
2013-12-16 09:45:00,16.69,16.75,16.69,16.73,363300.0,14.35,14.4015,14.35,14.3843,363300.0
2013-12-16 09:50:00,16.74,16.79,16.73,16.75,431200.0,14.3929,14.4359,14.3843,14.4015,431200.0
2013-12-16 09:55:00,16.76,16.8,16.73,16.76,666600.0,14.4101,14.4445,14.3843,14.4101,666600.0
2013-12-16 10:00:00,16.76,16.79,16.76,16.78,452500.0,14.4101,14.4359,14.4101,14.4273,452500.0
2013-12-16 10:05:00,16.78,16.79,16.76,16.76,206700.0,14.4273,14.4359,14.4101,14.4101,206700.0
2013-12-16 10:10:00,16.76,16.78,16.75,16.75,198300.0,14.4101,14.4273,14.4015,14.4015,198300.0
2013-12-16 10:15:00,16.75,16.77,16.73,16.73,265500.0,14.4015,14.4187,14.3843,14.3843,265500.0
2013-12-16 10:20:00,16.74,16.76,16.73,16.76,115900.0,14.3929,14.4101,14.3843,14.4101,115900.0
2013-12-16 10:25:00,16.75,16.76,16.75,16.76,143400.0,14.4015,14.4101,14.4015,14.4101,143400.0
2013-12-16 10:30:00,16.76,16.76,16.74,16.75,192600.0,14.4101,14.4101,14.3929,14.4015,192600.0
2013-12-16 10:35:00,16.76,16.76,16.74,16.75,147000.0,14.4101,14.4101,14.3929,14.4015,147000.0
2013-12-16 10:40:00,16.75,16.76,16.74,16.75,136800.0,14.4015,14.4101,14.3929,14.4015,136800.0
2013-12-16 10:45:00,16.74,16.75,16.72,16.72,119200.0,14.3929,14.4015,14.3757,14.3757,119200.0
2013-12-16 10:50:00,16.73,16.73,16.71,16.72,216600.0,14.3843,14.3843,14.3671,14.3757,216600.0
2013-12-16 10:55:00,16.71,16.73,16.71,16.71,106400.0,14.3671,14.3843,14.3671,14.3671,106400.0
2013-12-16 11:00:00,16.71,16.72,16.7,16.71,264400.0,14.3671,14.3757,14.3585,14.3671,264400.0
2013-12-16 11:05:00,16.72,16.72,16.7,16.7,85100.0,14.3757,14.3757,14.3585,14.3585,85100.0
2013-12-16 11:10:00,16.71,16.72,16.69,16.71,267400.0,14.3671,14.3757,14.35,14.3671,267400.0
2013-12-16 11:15:00,16.71,16.72,16.71,16.71,68700.0,14.3671,14.3757,14.3671,14.3671,68700.0
2013-12-16 11:20:00,16.71,16.73,16.71,16.73,170700.0,14.3671,14.3843,14.3671,14.3843,170700.0
2013-12-16 11:25:00,16.73,16.75,16.72,16.75,123500.0,14.3843,14.4015,14.3757,14.4015,123500.0
2013-12-16 11:30:00,16.75,16.75,16.73,16.75,53200.0,14.4015,14.4015,14.3843,14.4015,53200.0
2013-12-16 11:35:00,16.75,16.75,16.72,16.72,90000.0,14.4015,14.4015,14.3757,14.3757,90000.0
2013-12-16 11:40:00,16.73,16.74,16.72,16.74,51400.0,14.3843,14.3929,14.3757,14.3929,51400.0
2013-12-16 11:45:00,16.73,16.75,16.73,16.73,117600.0,14.3843,14.4015,14.3843,14.3843,117600.0
2013-12-16 11:50:00,16.73,16.75,16.73,16.75,43400.0,14.3843,14.4015,14.3843,14.4015,43400.0
2013-12-16 11:55:00,16.74,16.75,16.73,16.74,55100.0,14.3929,14.4015,14.3843,14.3929,55100.0
2013-12-16 12:00:00,16.73,16.75,16.73,16.73,47000.0,14.3843,14.4015,14.3843,14.3843,47000.0
2013-12-16 12:05:00,16.73,16.75,16.73,16.74,48500.0,14.3843,14.4015,14.3843,14.3929,48500.0
2013-12-16 12:10:00,16.74,16.75,16.73,16.73,89200.0,14.3929,14.4015,14.3843,14.3843,89200.0
2013-12-16 12:15:00,16.73,16.74,16.73,16.73,25400.0,14.3843,14.3929,14.3843,14.3843,25400.0
2013-12-16 12:20:00,16.73,16.74,16.73,16.73,15700.0,14.3843,14.3929,14.3843,14.3843,15700.0
2013-12-16 12:25:00,16.73,16.74,16.72,16.73,96000.0,14.3843,14.3929,14.3757,14.3843,96000.0
2013-12-16 12:30:00,16.73,16.75,16.73,16.75,82700.0,14.3843,14.4015,14.3843,14.4015,82700.0
2013-12-16 12:35:00,16.75,16.76,16.74,16.75,30700.0,14.4015,14.4101,14.3929,14.4015,30700.0
2013-12-16 12:40:00,16.76,16.76,16.75,16.75,104000.0,14.4101,14.4101,14.4015,14.4015,104000.0
2013-12-16 12:45:00,16.75,16.76,16.74,16.74,44300.0,14.4015,14.4101,14.3929,14.3929,44300.0
2013-12-16 12:50:00,16.75,16.78,16.75,16.78,193300.0,14.4015,14.4273,14.4015,14.4273,193300.0
2013-12-16 12:55:00,16.77,16.79,16.76,16.78,88700.0,14.4187,14.4359,14.4101,14.4273,88700.0
2013-12-16 13:00:00,16.79,16.79,16.76,16.76,69800.0,14.4359,14.4359,14.4101,14.4101,69800.0
2013-12-16 13:05:00,16.76,16.77,16.75,16.76,84100.0,14.4101,14.4187,14.4015,14.4101,84100.0
2013-12-16 13:10:00,16.76,16.76,16.75,16.75,15200.0,14.4101,14.4101,14.4015,14.4015,15200.0
2013-12-16 13:15:00,16.75,16.76,16.75,16.76,26900.0,14.4015,14.4101,14.4015,14.4101,26900.0
2013-12-16 13:20:00,16.75,16.77,16.75,16.77,69600.0,14.4015,14.4187,14.4015,14.4187,69600.0
2013-12-16 13:25:00,16.77,16.8,16.76,16.78,260000.0,14.4187,14.4445,14.4101,14.4273,260000.0
2013-12-16 13:30:00,16.79,16.81,16.79,16.8,86500.0,14.4359,14.4531,14.4359,14.4445,86500.0
2013-12-16 13:35:00,16.8,16.8,16.79,16.79,37200.0,14.4445,14.4445,14.4359,14.4359,37200.0
2013-12-16 13:40:00,16.79,16.79,16.76,16.79,82700.0,14.4359,14.4359,14.4101,14.4359,82700.0
2013-12-16 13:45:00,16.79,16.79,16.78,16.78,18200.0,14.4359,14.4359,14.4273,14.4273,18200.0
2013-12-16 13:50:00,16.78,16.8,16.77,16.79,81400.0,14.4273,14.4445,14.4187,14.4359,81400.0
2013-12-16 13:55:00,16.79,16.8,16.78,16.79,47600.0,14.4359,14.4445,14.4273,14.4359,47600.0
2013-12-16 14:00:00,16.79,16.8,16.78,16.8,40300.0,14.4359,14.4445,14.4273,14.4445,40300.0
2013-12-16 14:05:00,16.8,16.8,16.78,16.79,148100.0,14.4445,14.4445,14.4273,14.4359,148100.0
2013-12-16 14:10:00,16.79,16.79,16.77,16.78,263200.0,14.4359,14.4359,14.4187,14.4273,263200.0
2013-12-16 14:15:00,16.78,16.78,16.74,16.75,151600.0,14.4273,14.4273,14.3929,14.4015,151600.0
2013-12-16 14:20:00,16.75,16.76,16.74,16.75,56100.0,14.4015,14.4101,14.3929,14.4015,56100.0
2013-12-16 14:25:00,16.76,16.76,16.75,16.75,26000.0,14.4101,14.4101,14.4015,14.4015,26000.0
2013-12-16 14:30:00,16.75,16.76,16.72,16.72,212600.0,14.4015,14.4101,14.3757,14.3757,212600.0
2013-12-16 14:35:00,16.73,16.73,16.71,16.72,63800.0,14.3843,14.3843,14.3671,14.3757,63800.0
2013-12-16 14:40:00,16.71,16.72,16.69,16.69,147500.0,14.3671,14.3757,14.35,14.35,147500.0
2013-12-16 14:45:00,16.69,16.7,16.68,16.68,72800.0,14.35,14.3585,14.3414,14.3414,72800.0
2013-12-16 14:50:00,16.68,16.69,16.68,16.68,11000.0,14.3414,14.35,14.3414,14.3414,11000.0
2013-12-16 14:55:00,16.68,16.7,16.67,16.68,205600.0,14.3414,14.3585,14.3328,14.3414,205600.0
2013-12-16 15:00:00,16.67,16.69,16.67,16.69,94700.0,14.3328,14.35,14.3328,14.35,94700.0
2013-12-16 15:05:00,16.69,16.69,16.68,16.68,22700.0,14.35,14.35,14.3414,14.3414,22700.0
2013-12-16 15:10:00,16.68,16.69,16.68,16.68,32900.0,14.3414,14.35,14.3414,14.3414,32900.0
2013-12-16 15:15:00,16.68,16.69,16.68,16.69,50200.0,14.3414,14.35,14.3414,14.35,50200.0
2013-12-16 15:20:00,16.68,16.69,16.68,16.68,47300.0,14.3414,14.35,14.3414,14.3414,47300.0
2013-12-16 15:25:00,16.68,16.69,16.68,16.68,37500.0,14.3414,14.35,14.3414,14.3414,37500.0
2013-12-16 15:30:00,16.68,16.69,16.67,16.67,135000.0,14.3414,14.35,14.3328,14.3328,135000.0
2013-12-16 15:35:00,16.67,16.68,16.67,16.67,42600.0,14.3328,14.3414,14.3328,14.3328,42600.0
2013-12-16 15:40:00,16.67,16.68,16.67,16.67,74200.0,14.3328,14.3414,14.3328,14.3328,74200.0
2013-12-16 15:45:00,16.67,16.68,16.64,16.64,155800.0,14.3328,14.3414,14.307,14.307,155800.0
2013-12-16 15:50:00,16.65,16.67,16.64,16.67,256300.0,14.3156,14.3328,14.307,14.3328,256300.0
2013-12-16 15:55:00,16.67,16.67,16.65,16.66,431600.0,14.3328,14.3328,14.3156,14.3242,431600.0
2013-12-17 09:30:00,16.63,16.67,16.61,16.66,165900.0,14.2984,14.3328,14.2812,14.3242,165900.0
2013-12-17 09:35:00,16.67,16.74,16.66,16.71,75700.0,14.3328,14.3929,14.3242,14.3671,75700.0
2013-12-17 09:40:00,16.7,16.74,16.69,16.74,86600.0,14.3585,14.3929,14.35,14.3929,86600.0
2013-12-17 09:45:00,16.73,16.77,16.72,16.77,81800.0,14.3843,14.4187,14.3757,14.4187,81800.0
2013-12-17 09:50:00,16.77,16.78,16.74,16.78,135800.0,14.4187,14.4273,14.3929,14.4273,135800.0
2013-12-17 09:55:00,16.77,16.77,16.73,16.75,142300.0,14.4187,14.4187,14.3843,14.4015,142300.0
2013-12-17 10:00:00,16.74,16.78,16.74,16.78,65400.0,14.3929,14.4273,14.3929,14.4273,65400.0
2013-12-17 10:05:00,16.78,16.82,16.76,16.81,204500.0,14.4273,14.4617,14.4101,14.4531,204500.0
2013-12-17 10:10:00,16.8,16.85,16.8,16.85,175000.0,14.4445,14.4875,14.4445,14.4875,175000.0
2013-12-17 10:15:00,16.84,16.86,16.84,16.85,173600.0,14.4789,14.4961,14.4789,14.4875,173600.0
2013-12-17 10:20:00,16.84,16.88,16.84,16.87,167300.0,14.4789,14.5133,14.4789,14.5047,167300.0
2013-12-17 10:25:00,16.87,16.88,16.86,16.88,55000.0,14.5047,14.5133,14.4961,14.5133,55000.0
2013-12-17 10:30:00,16.87,16.88,16.85,16.85,103600.0,14.5047,14.5133,14.4875,14.4875,103600.0
2013-12-17 10:35:00,16.85,16.89,16.83,16.89,253500.0,14.4875,14.5219,14.4703,14.5219,253500.0
2013-12-17 10:40:00,16.89,16.91,16.89,16.91,73400.0,14.5219,14.5391,14.5219,14.5391,73400.0
2013-12-17 10:45:00,16.91,16.91,16.84,16.85,204300.0,14.5391,14.5391,14.4789,14.4875,204300.0
2013-12-17 10:50:00,16.84,16.87,16.82,16.87,113300.0,14.4789,14.5047,14.4617,14.5047,113300.0
2013-12-17 10:55:00,16.87,16.87,16.84,16.87,152900.0,14.5047,14.5047,14.4789,14.5047,152900.0
2013-12-17 11:00:00,16.86,16.87,16.85,16.87,82900.0,14.4961,14.5047,14.4875,14.5047,82900.0
2013-12-17 11:05:00,16.87,16.88,16.87,16.87,27000.0,14.5047,14.5133,14.5047,14.5047,27000.0
2013-12-17 11:10:00,16.88,16.88,16.85,16.88,107000.0,14.5133,14.5133,14.4875,14.5133,107000.0
2013-12-17 11:15:00,16.88,16.88,16.86,16.86,88600.0,14.5133,14.5133,14.4961,14.4961,88600.0
2013-12-17 11:20:00,16.86,16.87,16.86,16.86,40900.0,14.4961,14.5047,14.4961,14.4961,40900.0
2013-12-17 11:25:00,16.86,16.87,16.84,16.84,132600.0,14.4961,14.5047,14.4789,14.4789,132600.0
2013-12-17 11:30:00,16.84,16.86,16.83,16.85,97300.0,14.4789,14.4961,14.4703,14.4875,97300.0
2013-12-17 11:35:00,16.85,16.87,16.85,16.87,52500.0,14.4875,14.5047,14.4875,14.5047,52500.0
2013-12-17 11:40:00,16.87,16.87,16.84,16.84,108500.0,14.5047,14.5047,14.4789,14.4789,108500.0
2013-12-17 11:45:00,16.84,16.87,16.84,16.86,70800.0,14.4789,14.5047,14.4789,14.4961,70800.0
2013-12-17 11:50:00,16.87,16.87,16.86,16.87,45700.0,14.5047,14.5047,14.4961,14.5047,45700.0
2013-12-17 11:55:00,16.87,16.88,16.86,16.88,116500.0,14.5047,14.5133,14.4961,14.5133,116500.0
2013-12-17 12:00:00,16.87,16.88,16.86,16.86,69100.0,14.5047,14.5133,14.4961,14.4961,69100.0
2013-12-17 12:05:00,16.86,16.87,16.85,16.87,76900.0,14.4961,14.5047,14.4875,14.5047,76900.0
2013-12-17 12:10:00,16.87,16.89,16.85,16.89,136100.0,14.5047,14.5219,14.4875,14.5219,136100.0
2013-12-17 12:15:00,16.88,16.89,16.87,16.88,59000.0,14.5133,14.5219,14.5047,14.5133,59000.0
2013-12-17 12:20:00,16.89,16.89,16.88,16.89,52000.0,14.5219,14.5219,14.5133,14.5219,52000.0
2013-12-17 12:25:00,16.88,16.9,16.88,16.9,35900.0,14.5133,14.5305,14.5133,14.5305,35900.0
2013-12-17 12:30:00,16.89,16.9,16.88,16.88,81000.0,14.5219,14.5305,14.5133,14.5133,81000.0
2013-12-17 12:35:00,16.88,16.89,16.87,16.89,35900.0,14.5133,14.5219,14.5047,14.5219,35900.0
2013-12-17 12:40:00,16.88,16.89,16.87,16.88,22700.0,14.5133,14.5219,14.5047,14.5133,22700.0
2013-12-17 12:45:00,16.88,16.89,16.87,16.89,54900.0,14.5133,14.5219,14.5047,14.5219,54900.0
2013-12-17 12:50:00,16.89,16.9,16.88,16.89,57200.0,14.5219,14.5305,14.5133,14.5219,57200.0
2013-12-17 12:55:00,16.88,16.88,16.85,16.86,149700.0,14.5133,14.5133,14.4875,14.4961,149700.0
2013-12-17 13:00:00,16.86,16.86,16.85,16.86,28400.0,14.4961,14.4961,14.4875,14.4961,28400.0
2013-12-17 13:05:00,16.86,16.86,16.84,16.84,35600.0,14.4961,14.4961,14.4789,14.4789,35600.0
2013-12-17 13:10:00,16.84,16.85,16.84,16.84,22200.0,14.4789,14.4875,14.4789,14.4789,22200.0
2013-12-17 13:15:00,16.84,16.84,16.83,16.84,45700.0,14.4789,14.4789,14.4703,14.4789,45700.0
2013-12-17 13:20:00,16.84,16.85,16.83,16.83,55800.0,14.4789,14.4875,14.4703,14.4703,55800.0
2013-12-17 13:25:00,16.83,16.84,16.81,16.81,36700.0,14.4703,14.4789,14.4531,14.4531,36700.0
2013-12-17 13:30:00,16.81,16.82,16.81,16.82,57900.0,14.4531,14.4617,14.4531,14.4617,57900.0
2013-12-17 13:35:00,16.81,16.84,16.81,16.84,79000.0,14.4531,14.4789,14.4531,14.4789,79000.0
2013-12-17 13:40:00,16.83,16.84,16.82,16.82,53200.0,14.4703,14.4789,14.4617,14.4617,53200.0
2013-12-17 13:45:00,16.82,16.82,16.78,16.79,64500.0,14.4617,14.4617,14.4273,14.4359,64500.0
2013-12-17 13:50:00,16.78,16.79,16.78,16.78,24500.0,14.4273,14.4359,14.4273,14.4273,24500.0
2013-12-17 13:55:00,16.78,16.79,16.78,16.78,43200.0,14.4273,14.4359,14.4273,14.4273,43200.0
2013-12-17 14:00:00,16.78,16.82,16.78,16.8,351900.0,14.4273,14.4617,14.4273,14.4445,351900.0
2013-12-17 14:05:00,16.8,16.84,16.79,16.84,129700.0,14.4445,14.4789,14.4359,14.4789,129700.0
2013-12-17 14:10:00,16.84,16.86,16.83,16.84,53800.0,14.4789,14.4961,14.4703,14.4789,53800.0
2013-12-17 14:15:00,16.84,16.85,16.83,16.85,42400.0,14.4789,14.4875,14.4703,14.4875,42400.0
2013-12-17 14:20:00,16.84,16.87,16.84,16.87,51400.0,14.4789,14.5047,14.4789,14.5047,51400.0
2013-12-17 14:25:00,16.86,16.87,16.86,16.87,59900.0,14.4961,14.5047,14.4961,14.5047,59900.0
2013-12-17 14:30:00,16.86,16.87,16.83,16.83,92500.0,14.4961,14.5047,14.4703,14.4703,92500.0
2013-12-17 14:35:00,16.83,16.84,16.82,16.82,50300.0,14.4703,14.4789,14.4617,14.4617,50300.0
2013-12-17 14:40:00,16.82,16.83,16.81,16.81,48000.0,14.4617,14.4703,14.4531,14.4531,48000.0
2013-12-17 14:45:00,16.81,16.85,16.81,16.84,119000.0,14.4531,14.4875,14.4531,14.4789,119000.0
2013-12-17 14:50:00,16.85,16.85,16.8,16.8,116200.0,14.4875,14.4875,14.4445,14.4445,116200.0
2013-12-17 14:55:00,16.8,16.81,16.8,16.8,33900.0,14.4445,14.4531,14.4445,14.4445,33900.0
2013-12-17 15:00:00,16.8,16.82,16.8,16.81,101800.0,14.4445,14.4617,14.4445,14.4531,101800.0
2013-12-17 15:05:00,16.81,16.83,16.81,16.82,79600.0,14.4531,14.4703,14.4531,14.4617,79600.0
2013-12-17 15:10:00,16.83,16.83,16.82,16.83,106300.0,14.4703,14.4703,14.4617,14.4703,106300.0
2013-12-17 15:15:00,16.83,16.85,16.83,16.84,124200.0,14.4703,14.4875,14.4703,14.4789,124200.0
2013-12-17 15:20:00,16.84,16.85,16.83,16.83,81100.0,14.4789,14.4875,14.4703,14.4703,81100.0
2013-12-17 15:25:00,16.83,16.84,16.83,16.83,66100.0,14.4703,14.4789,14.4703,14.4703,66100.0
2013-12-17 15:30:00,16.84,16.86,16.83,16.84,183500.0,14.4789,14.4961,14.4703,14.4789,183500.0
2013-12-17 15:35:00,16.85,16.87,16.84,16.87,131100.0,14.4875,14.5047,14.4789,14.5047,131100.0
2013-12-17 15:40:00,16.87,16.87,16.85,16.85,143800.0,14.5047,14.5047,14.4875,14.4875,143800.0
2013-12-17 15:45:00,16.85,16.86,16.83,16.83,277900.0,14.4875,14.4961,14.4703,14.4703,277900.0
2013-12-17 15:50:00,16.83,16.84,16.8,16.81,425500.0,14.4703,14.4789,14.4445,14.4531,425500.0
2013-12-17 15:55:00,16.82,16.82,16.8,16.8,469200.0,14.4617,14.4617,14.4445,14.4445,469200.0
2013-12-18 09:30:00,16.83,16.89,16.75,16.86,200000.0,14.4703,14.5219,14.4015,14.4961,200000.0
2013-12-18 09:35:00,16.86,16.9,16.85,16.89,54100.0,14.4961,14.5305,14.4875,14.5219,54100.0
2013-12-18 09:40:00,16.89,16.9,16.78,16.8,241300.0,14.5219,14.5305,14.4273,14.4445,241300.0
2013-12-18 09:45:00,16.79,16.82,16.79,16.82,132400.0,14.4359,14.4617,14.4359,14.4617,132400.0
2013-12-18 09:50:00,16.82,16.82,16.77,16.78,247000.0,14.4617,14.4617,14.4187,14.4273,247000.0
2013-12-18 09:55:00,16.78,16.79,16.75,16.78,148000.0,14.4273,14.4359,14.4015,14.4273,148000.0
2013-12-18 10:00:00,16.78,16.79,16.73,16.78,134100.0,14.4273,14.4359,14.3843,14.4273,134100.0
2013-12-18 10:05:00,16.78,16.82,16.78,16.82,136500.0,14.4273,14.4617,14.4273,14.4617,136500.0
2013-12-18 10:10:00,16.81,16.85,16.81,16.84,56800.0,14.4531,14.4875,14.4531,14.4789,56800.0
2013-12-18 10:15:00,16.84,16.84,16.82,16.83,35700.0,14.4789,14.4789,14.4617,14.4703,35700.0
2013-12-18 10:20:00,16.84,16.84,16.83,16.84,21200.0,14.4789,14.4789,14.4703,14.4789,21200.0
2013-12-18 10:25:00,16.83,16.85,16.83,16.84,81500.0,14.4703,14.4875,14.4703,14.4789,81500.0
2013-12-18 10:30:00,16.85,16.89,16.84,16.87,100300.0,14.4875,14.5219,14.4789,14.5047,100300.0
2013-12-18 10:35:00,16.87,16.89,16.85,16.88,77400.0,14.5047,14.5219,14.4875,14.5133,77400.0
2013-12-18 10:40:00,16.89,16.89,16.87,16.88,160200.0,14.5219,14.5219,14.5047,14.5133,160200.0
2013-12-18 10:45:00,16.88,16.88,16.84,16.86,155400.0,14.5133,14.5133,14.4789,14.4961,155400.0
2013-12-18 10:50:00,16.87,16.87,16.83,16.84,134500.0,14.5047,14.5047,14.4703,14.4789,134500.0
2013-12-18 10:55:00,16.84,16.85,16.82,16.84,56900.0,14.4789,14.4875,14.4617,14.4789,56900.0
2013-12-18 11:00:00,16.84,16.86,16.84,16.85,45200.0,14.4789,14.4961,14.4789,14.4875,45200.0
2013-12-18 11:05:00,16.86,16.87,16.84,16.87,51700.0,14.4961,14.5047,14.4789,14.5047,51700.0
2013-12-18 11:10:00,16.87,16.9,16.87,16.9,60700.0,14.5047,14.5305,14.5047,14.5305,60700.0
2013-12-18 11:15:00,16.89,16.91,16.89,16.89,87600.0,14.5219,14.5391,14.5219,14.5219,87600.0
2013-12-18 11:20:00,16.9,16.91,16.89,16.9,66600.0,14.5305,14.5391,14.5219,14.5305,66600.0
2013-12-18 11:25:00,16.9,16.91,16.89,16.9,60300.0,14.5305,14.5391,14.5219,14.5305,60300.0
2013-12-18 11:30:00,16.9,16.91,16.89,16.89,299500.0,14.5305,14.5391,14.5219,14.5219,299500.0
2013-12-18 11:35:00,16.89,16.9,16.89,16.9,248600.0,14.5219,14.5305,14.5219,14.5305,248600.0
2013-12-18 11:40:00,16.89,16.9,16.83,16.84,120600.0,14.5219,14.5305,14.4703,14.4789,120600.0
2013-12-18 11:45:00,16.84,16.84,16.78,16.8,157800.0,14.4789,14.4789,14.4273,14.4445,157800.0
2013-12-18 11:50:00,16.8,16.81,16.79,16.81,25900.0,14.4445,14.4531,14.4359,14.4531,25900.0
2013-12-18 11:55:00,16.81,16.82,16.8,16.8,53300.0,14.4531,14.4617,14.4445,14.4445,53300.0
2013-12-18 12:00:00,16.8,16.81,16.77,16.79,107700.0,14.4445,14.4531,14.4187,14.4359,107700.0
2013-12-18 12:05:00,16.79,16.79,16.77,16.78,22000.0,14.4359,14.4359,14.4187,14.4273,22000.0
2013-12-18 12:10:00,16.79,16.8,16.78,16.79,47700.0,14.4359,14.4445,14.4273,14.4359,47700.0
2013-12-18 12:15:00,16.79,16.8,16.77,16.77,87200.0,14.4359,14.4445,14.4187,14.4187,87200.0
2013-12-18 12:20:00,16.77,16.78,16.76,16.78,52800.0,14.4187,14.4273,14.4101,14.4273,52800.0
2013-12-18 12:25:00,16.78,16.78,16.77,16.78,20300.0,14.4273,14.4273,14.4187,14.4273,20300.0
2013-12-18 12:30:00,16.78,16.78,16.77,16.78,57200.0,14.4273,14.4273,14.4187,14.4273,57200.0
2013-12-18 12:35:00,16.79,16.81,16.79,16.81,172400.0,14.4359,14.4531,14.4359,14.4531,172400.0
2013-12-18 12:40:00,16.81,16.82,16.8,16.82,25400.0,14.4531,14.4617,14.4445,14.4617,25400.0
2013-12-18 12:45:00,16.81,16.82,16.79,16.8,85400.0,14.4531,14.4617,14.4359,14.4445,85400.0
2013-12-18 12:50:00,16.8,16.8,16.79,16.8,43500.0,14.4445,14.4445,14.4359,14.4445,43500.0
2013-12-18 12:55:00,16.8,16.8,16.77,16.78,38600.0,14.4445,14.4445,14.4187,14.4273,38600.0
2013-12-18 13:00:00,16.79,16.79,16.75,16.78,55200.0,14.4359,14.4359,14.4015,14.4273,55200.0
2013-12-18 13:05:00,16.78,16.78,16.77,16.78,15800.0,14.4273,14.4273,14.4187,14.4273,15800.0
2013-12-18 13:10:00,16.78,16.78,16.74,16.76,82800.0,14.4273,14.4273,14.3929,14.4101,82800.0
2013-12-18 13:15:00,16.76,16.77,16.75,16.77,23700.0,14.4101,14.4187,14.4015,14.4187,23700.0
2013-12-18 13:20:00,16.77,16.77,16.75,16.76,44000.0,14.4187,14.4187,14.4015,14.4101,44000.0
2013-12-18 13:25:00,16.76,16.78,16.76,16.77,27900.0,14.4101,14.4273,14.4101,14.4187,27900.0
2013-12-18 13:30:00,16.78,16.78,16.76,16.77,31400.0,14.4273,14.4273,14.4101,14.4187,31400.0
2013-12-18 13:35:00,16.77,16.77,16.75,16.76,27000.0,14.4187,14.4187,14.4015,14.4101,27000.0
2013-12-18 13:40:00,16.76,16.76,16.75,16.75,22200.0,14.4101,14.4101,14.4015,14.4015,22200.0
2013-12-18 13:45:00,16.75,16.77,16.75,16.76,112800.0,14.4015,14.4187,14.4015,14.4101,112800.0
2013-12-18 13:50:00,16.76,16.8,16.75,16.8,62900.0,14.4101,14.4445,14.4015,14.4445,62900.0
2013-12-18 13:55:00,16.81,16.91,16.79,16.82,335700.0,14.4531,14.5391,14.4359,14.4617,335700.0
2013-12-18 14:00:00,16.82,16.9,16.69,16.86,595600.0,14.4617,14.5305,14.35,14.4961,595600.0
2013-12-18 14:05:00,16.86,16.94,16.86,16.89,568800.0,14.4961,14.5649,14.4961,14.5219,568800.0
2013-12-18 14:10:00,16.89,16.9,16.85,16.85,158500.0,14.5219,14.5305,14.4875,14.4875,158500.0
2013-12-18 14:15:00,16.85,16.88,16.84,16.85,465900.0,14.4875,14.5133,14.4789,14.4875,465900.0
2013-12-18 14:20:00,16.85,16.91,16.84,16.89,133600.0,14.4875,14.5391,14.4789,14.5219,133600.0
2013-12-18 14:25:00,16.9,16.9,16.87,16.89,109600.0,14.5305,14.5305,14.5047,14.5219,109600.0
2013-12-18 14:30:00,16.89,16.96,16.89,16.95,249800.0,14.5219,14.5821,14.5219,14.5735,249800.0
2013-12-18 14:35:00,16.95,16.97,16.94,16.97,269000.0,14.5735,14.5907,14.5649,14.5907,269000.0
2013-12-18 14:40:00,16.97,16.97,16.93,16.95,150700.0,14.5907,14.5907,14.5563,14.5735,150700.0
2013-12-18 14:45:00,16.95,16.97,16.93,16.95,87400.0,14.5735,14.5907,14.5563,14.5735,87400.0
2013-12-18 14:50:00,16.94,16.96,16.94,16.95,79000.0,14.5649,14.5821,14.5649,14.5735,79000.0
2013-12-18 14:55:00,16.95,16.97,16.94,16.95,72600.0,14.5735,14.5907,14.5649,14.5735,72600.0
2013-12-18 15:00:00,16.95,16.97,16.94,16.96,77500.0,14.5735,14.5907,14.5649,14.5821,77500.0
2013-12-18 15:05:00,16.97,16.97,16.95,16.96,82200.0,14.5907,14.5907,14.5735,14.5821,82200.0
2013-12-18 15:10:00,16.97,16.99,16.95,16.99,384800.0,14.5907,14.6079,14.5735,14.6079,384800.0
2013-12-18 15:15:00,16.99,16.99,16.98,16.98,99900.0,14.6079,14.6079,14.5993,14.5993,99900.0
2013-12-18 15:20:00,16.98,17.02,16.98,17.02,266400.0,14.5993,14.6337,14.5993,14.6337,266400.0
2013-12-18 15:25:00,17.02,17.02,17.0,17.01,172700.0,14.6337,14.6337,14.6165,14.6251,172700.0
2013-12-18 15:30:00,17.01,17.04,17.01,17.03,192300.0,14.6251,14.6509,14.6251,14.6423,192300.0
2013-12-18 15:35:00,17.02,17.05,17.01,17.04,696900.0,14.6337,14.6595,14.6251,14.6509,696900.0
2013-12-18 15:40:00,17.04,17.07,17.03,17.06,376000.0,14.6509,14.6767,14.6423,14.6681,376000.0
2013-12-18 15:45:00,17.06,17.07,17.03,17.04,216200.0,14.6681,14.6767,14.6423,14.6509,216200.0
2013-12-18 15:50:00,17.04,17.05,17.0,17.01,273300.0,14.6509,14.6595,14.6165,14.6251,273300.0
2013-12-18 15:55:00,17.01,17.04,17.01,17.03,610000.0,14.6251,14.6509,14.6251,14.6423,610000.0
2013-12-19 09:30:00,16.94,16.95,16.86,16.87,194300.0,14.5649,14.5735,14.4961,14.5047,194300.0
2013-12-19 09:35:00,16.86,16.88,16.81,16.82,166200.0,14.4961,14.5133,14.4531,14.4617,166200.0
2013-12-19 09:40:00,16.82,16.94,16.8,16.89,120900.0,14.4617,14.5649,14.4445,14.5219,120900.0
2013-12-19 09:45:00,16.88,16.89,16.81,16.81,234500.0,14.5133,14.5219,14.4531,14.4531,234500.0
2013-12-19 09:50:00,16.82,16.83,16.79,16.82,124500.0,14.4617,14.4703,14.4359,14.4617,124500.0
2013-12-19 09:55:00,16.82,16.87,16.82,16.86,135100.0,14.4617,14.5047,14.4617,14.4961,135100.0
2013-12-19 10:00:00,16.85,16.89,16.84,16.85,166100.0,14.4875,14.5219,14.4789,14.4875,166100.0
2013-12-19 10:05:00,16.86,16.87,16.84,16.87,79000.0,14.4961,14.5047,14.4789,14.5047,79000.0
2013-12-19 10:10:00,16.86,16.86,16.82,16.82,67700.0,14.4961,14.4961,14.4617,14.4617,67700.0
2013-12-19 10:15:00,16.82,16.86,16.82,16.86,131000.0,14.4617,14.4961,14.4617,14.4961,131000.0
2013-12-19 10:20:00,16.87,16.87,16.85,16.85,62200.0,14.5047,14.5047,14.4875,14.4875,62200.0
2013-12-19 10:25:00,16.86,16.89,16.85,16.89,55500.0,14.4961,14.5219,14.4875,14.5219,55500.0
2013-12-19 10:30:00,16.89,16.89,16.87,16.87,88200.0,14.5219,14.5219,14.5047,14.5047,88200.0
2013-12-19 10:35:00,16.87,16.87,16.85,16.87,97200.0,14.5047,14.5047,14.4875,14.5047,97200.0
2013-12-19 10:40:00,16.87,16.92,16.86,16.92,45200.0,14.5047,14.5477,14.4961,14.5477,45200.0
2013-12-19 10:45:00,16.92,16.96,16.91,16.95,157500.0,14.5477,14.5821,14.5391,14.5735,157500.0
2013-12-19 10:50:00,16.96,16.96,16.94,16.95,54300.0,14.5821,14.5821,14.5649,14.5735,54300.0
2013-12-19 10:55:00,16.94,16.95,16.91,16.94,102400.0,14.5649,14.5735,14.5391,14.5649,102400.0
2013-12-19 11:00:00,16.94,16.95,16.93,16.94,41100.0,14.5649,14.5735,14.5563,14.5649,41100.0
2013-12-19 11:05:00,16.95,16.95,16.9,16.9,83400.0,14.5735,14.5735,14.5305,14.5305,83400.0
2013-12-19 11:10:00,16.91,16.92,16.9,16.91,34800.0,14.5391,14.5477,14.5305,14.5391,34800.0
2013-12-19 11:15:00,16.91,16.93,16.91,16.93,25300.0,14.5391,14.5563,14.5391,14.5563,25300.0
2013-12-19 11:20:00,16.93,16.94,16.92,16.93,98300.0,14.5563,14.5649,14.5477,14.5563,98300.0
2013-12-19 11:25:00,16.94,16.95,16.92,16.95,43900.0,14.5649,14.5735,14.5477,14.5735,43900.0
2013-12-19 11:30:00,16.95,16.96,16.92,16.93,45000.0,14.5735,14.5821,14.5477,14.5563,45000.0
2013-12-19 11:35:00,16.92,16.94,16.92,16.94,38500.0,14.5477,14.5649,14.5477,14.5649,38500.0
2013-12-19 11:40:00,16.94,16.95,16.92,16.92,67900.0,14.5649,14.5735,14.5477,14.5477,67900.0
2013-12-19 11:45:00,16.93,16.94,16.92,16.94,35700.0,14.5563,14.5649,14.5477,14.5649,35700.0
2013-12-19 11:50:00,16.93,16.95,16.93,16.95,52700.0,14.5563,14.5735,14.5563,14.5735,52700.0
2013-12-19 11:55:00,16.95,16.95,16.94,16.95,32200.0,14.5735,14.5735,14.5649,14.5735,32200.0
2013-12-19 12:00:00,16.95,16.98,16.94,16.98,138200.0,14.5735,14.5993,14.5649,14.5993,138200.0
2013-12-19 12:05:00,16.98,16.98,16.97,16.98,35200.0,14.5993,14.5993,14.5907,14.5993,35200.0
2013-12-19 12:10:00,16.98,16.98,16.97,16.98,119600.0,14.5993,14.5993,14.5907,14.5993,119600.0
2013-12-19 12:15:00,16.98,16.98,16.97,16.97,55000.0,14.5993,14.5993,14.5907,14.5907,55000.0
2013-12-19 12:20:00,16.97,16.99,16.97,16.99,54100.0,14.5907,14.6079,14.5907,14.6079,54100.0
2013-12-19 12:25:00,16.98,16.99,16.98,16.98,30400.0,14.5993,14.6079,14.5993,14.5993,30400.0
2013-12-19 12:30:00,16.98,17.0,16.98,17.0,44400.0,14.5993,14.6165,14.5993,14.6165,44400.0
2013-12-19 12:35:00,16.99,17.0,16.99,16.99,59500.0,14.6079,14.6165,14.6079,14.6079,59500.0
2013-12-19 12:40:00,17.0,17.0,16.99,16.99,38600.0,14.6165,14.6165,14.6079,14.6079,38600.0
2013-12-19 12:45:00,16.99,17.03,16.99,17.0,172800.0,14.6079,14.6423,14.6079,14.6165,172800.0
2013-12-19 12:50:00,17.01,17.01,16.98,16.99,60400.0,14.6251,14.6251,14.5993,14.6079,60400.0
2013-12-19 12:55:00,16.99,17.0,16.98,16.98,28100.0,14.6079,14.6165,14.5993,14.5993,28100.0
2013-12-19 13:00:00,16.98,16.99,16.95,16.95,101400.0,14.5993,14.6079,14.5735,14.5735,101400.0
2013-12-19 13:05:00,16.95,17.01,16.95,17.0,152900.0,14.5735,14.6251,14.5735,14.6165,152900.0
2013-12-19 13:10:00,17.0,17.0,16.95,16.96,179300.0,14.6165,14.6165,14.5735,14.5821,179300.0
2013-12-19 13:15:00,16.96,16.98,16.96,16.98,82000.0,14.5821,14.5993,14.5821,14.5993,82000.0
2013-12-19 13:20:00,16.97,16.98,16.97,16.97,23100.0,14.5907,14.5993,14.5907,14.5907,23100.0
2013-12-19 13:25:00,16.97,16.98,16.95,16.96,60100.0,14.5907,14.5993,14.5735,14.5821,60100.0
2013-12-19 13:30:00,16.95,16.96,16.95,16.95,29000.0,14.5735,14.5821,14.5735,14.5735,29000.0
2013-12-19 13:35:00,16.95,16.96,16.95,16.95,32000.0,14.5735,14.5821,14.5735,14.5735,32000.0
2013-12-19 13:40:00,16.96,16.96,16.95,16.95,51700.0,14.5821,14.5821,14.5735,14.5735,51700.0
2013-12-19 13:45:00,16.95,16.96,16.93,16.93,110700.0,14.5735,14.5821,14.5563,14.5563,110700.0
2013-12-19 13:50:00,16.93,16.94,16.93,16.93,72600.0,14.5563,14.5649,14.5563,14.5563,72600.0
2013-12-19 13:55:00,16.93,16.94,16.93,16.93,43500.0,14.5563,14.5649,14.5563,14.5563,43500.0
2013-12-19 14:00:00,16.93,16.93,16.91,16.92,340900.0,14.5563,14.5563,14.5391,14.5477,340900.0
2013-12-19 14:05:00,16.91,16.95,16.91,16.95,120400.0,14.5391,14.5735,14.5391,14.5735,120400.0
2013-12-19 14:10:00,16.95,16.95,16.93,16.94,51400.0,14.5735,14.5735,14.5563,14.5649,51400.0
2013-12-19 14:15:00,16.94,16.97,16.93,16.97,93700.0,14.5649,14.5907,14.5563,14.5907,93700.0
2013-12-19 14:20:00,16.97,16.97,16.95,16.96,65000.0,14.5907,14.5907,14.5735,14.5821,65000.0
2013-12-19 14:25:00,16.95,16.97,16.94,16.95,91000.0,14.5735,14.5907,14.5649,14.5735,91000.0
2013-12-19 14:30:00,16.95,16.95,16.94,16.95,79700.0,14.5735,14.5735,14.5649,14.5735,79700.0
2013-12-19 14:35:00,16.96,16.96,16.93,16.93,70700.0,14.5821,14.5821,14.5563,14.5563,70700.0
2013-12-19 14:40:00,16.94,16.95,16.91,16.93,293000.0,14.5649,14.5735,14.5391,14.5563,293000.0
2013-12-19 14:45:00,16.93,16.96,16.92,16.96,67200.0,14.5563,14.5821,14.5477,14.5821,67200.0
2013-12-19 14:50:00,16.96,16.96,16.95,16.95,74000.0,14.5821,14.5821,14.5735,14.5735,74000.0
2013-12-19 14:55:00,16.96,16.97,16.96,16.96,62900.0,14.5821,14.5907,14.5821,14.5821,62900.0
2013-12-19 15:00:00,16.96,16.97,16.96,16.97,83200.0,14.5821,14.5907,14.5821,14.5907,83200.0
2013-12-19 15:05:00,16.97,16.97,16.94,16.96,99500.0,14.5907,14.5907,14.5649,14.5821,99500.0
2013-12-19 15:10:00,16.95,16.96,16.95,16.96,41700.0,14.5735,14.5821,14.5735,14.5821,41700.0
2013-12-19 15:15:00,16.96,16.96,16.95,16.95,86100.0,14.5821,14.5821,14.5735,14.5735,86100.0
2013-12-19 15:20:00,16.96,16.96,16.95,16.95,33700.0,14.5821,14.5821,14.5735,14.5735,33700.0
2013-12-19 15:25:00,16.95,16.96,16.95,16.96,63100.0,14.5735,14.5821,14.5735,14.5821,63100.0
2013-12-19 15:30:00,16.96,16.96,16.95,16.95,82100.0,14.5821,14.5821,14.5735,14.5735,82100.0
2013-12-19 15:35:00,16.95,16.96,16.93,16.96,217700.0,14.5735,14.5821,14.5563,14.5821,217700.0
2013-12-19 15:40:00,16.96,16.98,16.92,16.92,449600.0,14.5821,14.5993,14.5477,14.5477,449600.0
2013-12-19 15:45:00,16.93,16.93,16.87,16.87,380500.0,14.5563,14.5563,14.5047,14.5047,380500.0
2013-12-19 15:50:00,16.87,16.88,16.85,16.88,558400.0,14.5047,14.5133,14.4875,14.5133,558400.0
2013-12-19 15:55:00,16.87,16.9,16.87,16.88,936000.0,14.5047,14.5305,14.5047,14.5133,936000.0
2013-12-20 09:30:00,16.88,16.95,16.83,16.91,2053800.0,14.5133,14.5735,14.4703,14.5391,2053800.0
2013-12-20 09:35:00,16.91,16.94,16.89,16.93,63200.0,14.5391,14.5649,14.5219,14.5563,63200.0
2013-12-20 09:40:00,16.94,16.96,16.92,16.93,70200.0,14.5649,14.5821,14.5477,14.5563,70200.0
2013-12-20 09:45:00,16.93,17.01,16.93,16.98,190300.0,14.5563,14.6251,14.5563,14.5993,190300.0
2013-12-20 09:50:00,16.99,16.99,16.97,16.99,132400.0,14.6079,14.6079,14.5907,14.6079,132400.0
2013-12-20 09:55:00,16.98,16.99,16.96,16.96,129400.0,14.5993,14.6079,14.5821,14.5821,129400.0
2013-12-20 10:00:00,16.97,17.01,16.96,16.98,146800.0,14.5907,14.6251,14.5821,14.5993,146800.0
2013-12-20 10:05:00,16.98,17.01,16.96,16.96,391500.0,14.5993,14.6251,14.5821,14.5821,391500.0
2013-12-20 10:10:00,16.96,16.97,16.96,16.97,48500.0,14.5821,14.5907,14.5821,14.5907,48500.0
2013-12-20 10:15:00,16.97,17.01,16.96,17.0,114200.0,14.5907,14.6251,14.5821,14.6165,114200.0
2013-12-20 10:20:00,17.0,17.02,17.0,17.0,70800.0,14.6165,14.6337,14.6165,14.6165,70800.0
2013-12-20 10:25:00,17.01,17.05,17.0,17.05,273500.0,14.6251,14.6595,14.6165,14.6595,273500.0
2013-12-20 10:30:00,17.05,17.07,17.04,17.06,145800.0,14.6595,14.6767,14.6509,14.6681,145800.0
2013-12-20 10:35:00,17.07,17.09,17.06,17.09,90400.0,14.6767,14.6939,14.6681,14.6939,90400.0
2013-12-20 10:40:00,17.09,17.1,17.07,17.1,172400.0,14.6939,14.7025,14.6767,14.7025,172400.0
2013-12-20 10:45:00,17.1,17.1,17.09,17.09,105300.0,14.7025,14.7025,14.6939,14.6939,105300.0
2013-12-20 10:50:00,17.1,17.12,17.09,17.1,86200.0,14.7025,14.7197,14.6939,14.7025,86200.0
2013-12-20 10:55:00,17.1,17.11,17.09,17.1,50600.0,14.7025,14.7111,14.6939,14.7025,50600.0
2013-12-20 11:00:00,17.1,17.11,17.09,17.11,127600.0,14.7025,14.7111,14.6939,14.7111,127600.0
2013-12-20 11:05:00,17.11,17.13,17.1,17.13,63900.0,14.7111,14.7283,14.7025,14.7283,63900.0
2013-12-20 11:10:00,17.13,17.14,17.1,17.14,553000.0,14.7283,14.7369,14.7025,14.7369,553000.0
2013-12-20 11:15:00,17.14,17.15,17.13,17.14,203200.0,14.7369,14.7455,14.7283,14.7369,203200.0
2013-12-20 11:20:00,17.14,17.17,17.14,17.17,85600.0,14.7369,14.7627,14.7369,14.7627,85600.0
2013-12-20 11:25:00,17.16,17.19,17.16,17.18,298000.0,14.7541,14.7798,14.7541,14.7713,298000.0
2013-12-20 11:30:00,17.18,17.18,17.17,17.18,84900.0,14.7713,14.7713,14.7627,14.7713,84900.0
2013-12-20 11:35:00,17.18,17.19,17.16,17.19,153500.0,14.7713,14.7798,14.7541,14.7798,153500.0
2013-12-20 11:40:00,17.19,17.19,17.18,17.19,23600.0,14.7798,14.7798,14.7713,14.7798,23600.0
2013-12-20 11:45:00,17.19,17.19,17.17,17.17,138500.0,14.7798,14.7798,14.7627,14.7627,138500.0
2013-12-20 11:50:00,17.18,17.18,17.17,17.17,33200.0,14.7713,14.7713,14.7627,14.7627,33200.0
2013-12-20 11:55:00,17.18,17.18,17.17,17.18,205700.0,14.7713,14.7713,14.7627,14.7713,205700.0
2013-12-20 12:00:00,17.18,17.2,17.18,17.2,106100.0,14.7713,14.7884,14.7713,14.7884,106100.0
2013-12-20 12:05:00,17.2,17.21,17.19,17.21,91800.0,14.7884,14.797,14.7798,14.797,91800.0
2013-12-20 12:10:00,17.21,17.21,17.19,17.19,114300.0,14.797,14.797,14.7798,14.7798,114300.0
2013-12-20 12:15:00,17.19,17.2,17.19,17.19,32900.0,14.7798,14.7884,14.7798,14.7798,32900.0
2013-12-20 12:20:00,17.2,17.2,17.19,17.2,23300.0,14.7884,14.7884,14.7798,14.7884,23300.0
2013-12-20 12:25:00,17.2,17.23,17.19,17.23,94100.0,14.7884,14.8142,14.7798,14.8142,94100.0
2013-12-20 12:30:00,17.23,17.23,17.19,17.2,172200.0,14.8142,14.8142,14.7798,14.7884,172200.0
2013-12-20 12:35:00,17.2,17.2,17.19,17.2,18900.0,14.7884,14.7884,14.7798,14.7884,18900.0
2013-12-20 12:40:00,17.2,17.2,17.19,17.2,19800.0,14.7884,14.7884,14.7798,14.7884,19800.0
2013-12-20 12:45:00,17.2,17.2,17.19,17.2,44400.0,14.7884,14.7884,14.7798,14.7884,44400.0
2013-12-20 12:50:00,17.2,17.2,17.19,17.2,34800.0,14.7884,14.7884,14.7798,14.7884,34800.0
2013-12-20 12:55:00,17.2,17.2,17.19,17.2,95800.0,14.7884,14.7884,14.7798,14.7884,95800.0
2013-12-20 13:00:00,17.19,17.2,17.19,17.19,37900.0,14.7798,14.7884,14.7798,14.7798,37900.0
2013-12-20 13:05:00,17.2,17.2,17.19,17.2,27500.0,14.7884,14.7884,14.7798,14.7884,27500.0
2013-12-20 13:10:00,17.2,17.2,17.19,17.2,24400.0,14.7884,14.7884,14.7798,14.7884,24400.0
2013-12-20 13:15:00,17.2,17.2,17.19,17.2,50700.0,14.7884,14.7884,14.7798,14.7884,50700.0
2013-12-20 13:20:00,17.2,17.2,17.19,17.2,14000.0,14.7884,14.7884,14.7798,14.7884,14000.0
2013-12-20 13:25:00,17.2,17.24,17.19,17.23,242400.0,14.7884,14.8228,14.7798,14.8142,242400.0
2013-12-20 13:30:00,17.24,17.24,17.22,17.22,107900.0,14.8228,14.8228,14.8056,14.8056,107900.0
2013-12-20 13:35:00,17.22,17.23,17.21,17.21,49800.0,14.8056,14.8142,14.797,14.797,49800.0
2013-12-20 13:40:00,17.22,17.22,17.21,17.21,39200.0,14.8056,14.8056,14.797,14.797,39200.0
2013-12-20 13:45:00,17.21,17.22,17.21,17.21,28800.0,14.797,14.8056,14.797,14.797,28800.0
2013-12-20 13:50:00,17.22,17.22,17.21,17.21,58400.0,14.8056,14.8056,14.797,14.797,58400.0
2013-12-20 13:55:00,17.21,17.25,17.21,17.25,113400.0,14.797,14.8314,14.797,14.8314,113400.0
2013-12-20 14:00:00,17.25,17.25,17.23,17.24,194700.0,14.8314,14.8314,14.8142,14.8228,194700.0
2013-12-20 14:05:00,17.23,17.26,17.23,17.26,178200.0,14.8142,14.84,14.8142,14.84,178200.0
2013-12-20 14:10:00,17.26,17.26,17.24,17.25,73500.0,14.84,14.84,14.8228,14.8314,73500.0
2013-12-20 14:15:00,17.24,17.24,17.21,17.21,84100.0,14.8228,14.8228,14.797,14.797,84100.0
2013-12-20 14:20:00,17.21,17.22,17.2,17.2,72200.0,14.797,14.8056,14.7884,14.7884,72200.0
2013-12-20 14:25:00,17.21,17.21,17.2,17.2,27500.0,14.797,14.797,14.7884,14.7884,27500.0
2013-12-20 14:30:00,17.2,17.22,17.2,17.21,132100.0,14.7884,14.8056,14.7884,14.797,132100.0
2013-12-20 14:35:00,17.21,17.22,17.2,17.2,146200.0,14.797,14.8056,14.7884,14.7884,146200.0
2013-12-20 14:40:00,17.2,17.21,17.2,17.21,36200.0,14.7884,14.797,14.7884,14.797,36200.0
2013-12-20 14:45:00,17.2,17.21,17.2,17.21,33400.0,14.7884,14.797,14.7884,14.797,33400.0
2013-12-20 14:50:00,17.21,17.21,17.2,17.2,94900.0,14.797,14.797,14.7884,14.7884,94900.0
2013-12-20 14:55:00,17.2,17.21,17.2,17.2,52800.0,14.7884,14.797,14.7884,14.7884,52800.0
2013-12-20 15:00:00,17.21,17.21,17.19,17.19,211500.0,14.797,14.797,14.7798,14.7798,211500.0
2013-12-20 15:05:00,17.2,17.21,17.19,17.21,164700.0,14.7884,14.797,14.7798,14.797,164700.0
2013-12-20 15:10:00,17.21,17.21,17.2,17.21,37000.0,14.797,14.797,14.7884,14.797,37000.0
2013-12-20 15:15:00,17.21,17.21,17.2,17.21,85700.0,14.797,14.797,14.7884,14.797,85700.0
2013-12-20 15:20:00,17.21,17.21,17.2,17.21,53800.0,14.797,14.797,14.7884,14.797,53800.0
2013-12-20 15:25:00,17.21,17.21,17.2,17.21,95000.0,14.797,14.797,14.7884,14.797,95000.0
2013-12-20 15:30:00,17.21,17.21,17.2,17.21,229600.0,14.797,14.797,14.7884,14.797,229600.0
2013-12-20 15:35:00,17.21,17.21,17.2,17.21,262400.0,14.797,14.797,14.7884,14.797,262400.0
2013-12-20 15:40:00,17.21,17.23,17.2,17.23,368600.0,14.797,14.8142,14.7884,14.8142,368600.0
2013-12-20 15:45:00,17.23,17.24,17.22,17.23,405400.0,14.8142,14.8228,14.8056,14.8142,405400.0
2013-12-20 15:50:00,17.23,17.24,17.18,17.21,984400.0,14.8142,14.8228,14.7713,14.797,984400.0
2013-12-20 15:55:00,17.21,17.23,17.19,17.19,1694000.0,14.797,14.8142,14.7798,14.7798,1694000.0
2013-12-23 09:30:00,17.29,17.43,17.25,17.43,311000.0,14.8658,14.9862,14.8314,14.9862,311000.0
2013-12-23 09:35:00,17.43,17.44,17.4,17.42,143200.0,14.9862,14.9948,14.9604,14.9776,143200.0
2013-12-23 09:40:00,17.42,17.45,17.41,17.43,153900.0,14.9776,15.0034,14.969,14.9862,153900.0
2013-12-23 09:45:00,17.43,17.44,17.4,17.42,138400.0,14.9862,14.9948,14.9604,14.9776,138400.0
2013-12-23 09:50:00,17.41,17.42,17.39,17.41,200000.0,14.969,14.9776,14.9518,14.969,200000.0
2013-12-23 09:55:00,17.4,17.42,17.4,17.41,70500.0,14.9604,14.9776,14.9604,14.969,70500.0
2013-12-23 10:00:00,17.41,17.41,17.36,17.39,315700.0,14.969,14.969,14.926,14.9518,315700.0
2013-12-23 10:05:00,17.39,17.4,17.37,17.39,141800.0,14.9518,14.9604,14.9346,14.9518,141800.0
2013-12-23 10:10:00,17.4,17.4,17.36,17.37,111000.0,14.9604,14.9604,14.926,14.9346,111000.0
2013-12-23 10:15:00,17.36,17.38,17.34,17.35,114700.0,14.926,14.9432,14.9088,14.9174,114700.0
2013-12-23 10:20:00,17.36,17.38,17.34,17.37,185400.0,14.926,14.9432,14.9088,14.9346,185400.0
2013-12-23 10:25:00,17.37,17.38,17.37,17.38,57700.0,14.9346,14.9432,14.9346,14.9432,57700.0
2013-12-23 10:30:00,17.38,17.4,17.37,17.39,131300.0,14.9432,14.9604,14.9346,14.9518,131300.0
2013-12-23 10:35:00,17.4,17.4,17.38,17.4,93800.0,14.9604,14.9604,14.9432,14.9604,93800.0
2013-12-23 10:40:00,17.4,17.42,17.39,17.42,70900.0,14.9604,14.9776,14.9518,14.9776,70900.0
2013-12-23 10:45:00,17.42,17.42,17.4,17.41,113700.0,14.9776,14.9776,14.9604,14.969,113700.0
2013-12-23 10:50:00,17.42,17.43,17.41,17.42,47000.0,14.9776,14.9862,14.969,14.9776,47000.0
2013-12-23 10:55:00,17.43,17.43,17.42,17.43,21800.0,14.9862,14.9862,14.9776,14.9862,21800.0
2013-12-23 11:00:00,17.43,17.43,17.41,17.42,88000.0,14.9862,14.9862,14.969,14.9776,88000.0
2013-12-23 11:05:00,17.42,17.44,17.41,17.44,93400.0,14.9776,14.9948,14.969,14.9948,93400.0
2013-12-23 11:10:00,17.44,17.44,17.43,17.44,105200.0,14.9948,14.9948,14.9862,14.9948,105200.0
2013-12-23 11:15:00,17.44,17.46,17.43,17.46,83600.0,14.9948,15.012,14.9862,15.012,83600.0
2013-12-23 11:20:00,17.46,17.46,17.43,17.46,124800.0,15.012,15.012,14.9862,15.012,124800.0
2013-12-23 11:25:00,17.46,17.46,17.45,17.46,51000.0,15.012,15.012,15.0034,15.012,51000.0
2013-12-23 11:30:00,17.46,17.47,17.46,17.47,68000.0,15.012,15.0206,15.012,15.0206,68000.0
2013-12-23 11:35:00,17.46,17.48,17.46,17.48,69300.0,15.012,15.0292,15.012,15.0292,69300.0
2013-12-23 11:40:00,17.48,17.49,17.47,17.48,146700.0,15.0292,15.0378,15.0206,15.0292,146700.0
2013-12-23 11:45:00,17.48,17.48,17.47,17.47,13000.0,15.0292,15.0292,15.0206,15.0206,13000.0
2013-12-23 11:50:00,17.48,17.48,17.47,17.48,40600.0,15.0292,15.0292,15.0206,15.0292,40600.0
2013-12-23 11:55:00,17.48,17.49,17.44,17.49,192700.0,15.0292,15.0378,14.9948,15.0378,192700.0
2013-12-23 12:00:00,17.49,17.52,17.48,17.5,386200.0,15.0378,15.0636,15.0292,15.0464,386200.0
2013-12-23 12:05:00,17.5,17.52,17.5,17.5,82600.0,15.0464,15.0636,15.0464,15.0464,82600.0
2013-12-23 12:10:00,17.51,17.52,17.5,17.52,65800.0,15.055,15.0636,15.0464,15.0636,65800.0
2013-12-23 12:15:00,17.51,17.52,17.49,17.5,60900.0,15.055,15.0636,15.0378,15.0464,60900.0
2013-12-23 12:20:00,17.5,17.5,17.49,17.5,31500.0,15.0464,15.0464,15.0378,15.0464,31500.0
2013-12-23 12:25:00,17.49,17.5,17.48,17.48,28200.0,15.0378,15.0464,15.0292,15.0292,28200.0
2013-12-23 12:30:00,17.48,17.49,17.48,17.49,29300.0,15.0292,15.0378,15.0292,15.0378,29300.0
2013-12-23 12:35:00,17.48,17.5,17.48,17.5,77100.0,15.0292,15.0464,15.0292,15.0464,77100.0
2013-12-23 12:40:00,17.5,17.5,17.48,17.49,36400.0,15.0464,15.0464,15.0292,15.0378,36400.0
2013-12-23 12:45:00,17.48,17.49,17.48,17.49,38500.0,15.0292,15.0378,15.0292,15.0378,38500.0
2013-12-23 12:50:00,17.49,17.49,17.48,17.49,50700.0,15.0378,15.0378,15.0292,15.0378,50700.0
2013-12-23 12:55:00,17.49,17.49,17.48,17.48,19500.0,15.0378,15.0378,15.0292,15.0292,19500.0
2013-12-23 13:00:00,17.49,17.49,17.48,17.49,34800.0,15.0378,15.0378,15.0292,15.0378,34800.0
2013-12-23 13:05:00,17.49,17.52,17.48,17.52,69200.0,15.0378,15.0636,15.0292,15.0636,69200.0
2013-12-23 13:10:00,17.52,17.53,17.51,17.53,46500.0,15.0636,15.0722,15.055,15.0722,46500.0
2013-12-23 13:15:00,17.52,17.53,17.52,17.53,91600.0,15.0636,15.0722,15.0636,15.0722,91600.0
2013-12-23 13:20:00,17.52,17.53,17.51,17.51,100800.0,15.0636,15.0722,15.055,15.055,100800.0
2013-12-23 13:25:00,17.51,17.52,17.51,17.52,124400.0,15.055,15.0636,15.055,15.0636,124400.0
2013-12-23 13:30:00,17.51,17.52,17.51,17.51,48100.0,15.055,15.0636,15.055,15.055,48100.0
2013-12-23 13:35:00,17.51,17.51,17.49,17.5,81600.0,15.055,15.055,15.0378,15.0464,81600.0
2013-12-23 13:40:00,17.5,17.5,17.48,17.49,84300.0,15.0464,15.0464,15.0292,15.0378,84300.0
2013-12-23 13:45:00,17.49,17.49,17.47,17.48,74500.0,15.0378,15.0378,15.0206,15.0292,74500.0
2013-12-23 13:50:00,17.48,17.48,17.44,17.44,75100.0,15.0292,15.0292,14.9948,14.9948,75100.0
2013-12-23 13:55:00,17.44,17.49,17.44,17.47,165800.0,14.9948,15.0378,14.9948,15.0206,165800.0
2013-12-23 14:00:00,17.48,17.48,17.45,17.46,79600.0,15.0292,15.0292,15.0034,15.012,79600.0
2013-12-23 14:05:00,17.45,17.47,17.45,17.46,144200.0,15.0034,15.0206,15.0034,15.012,144200.0
2013-12-23 14:10:00,17.46,17.48,17.45,17.48,253100.0,15.012,15.0292,15.0034,15.0292,253100.0
2013-12-23 14:15:00,17.48,17.49,17.47,17.48,52200.0,15.0292,15.0378,15.0206,15.0292,52200.0
2013-12-23 14:20:00,17.49,17.5,17.48,17.5,85400.0,15.0378,15.0464,15.0292,15.0464,85400.0
2013-12-23 14:25:00,17.5,17.5,17.49,17.5,47300.0,15.0464,15.0464,15.0378,15.0464,47300.0
2013-12-23 14:30:00,17.5,17.5,17.49,17.5,66100.0,15.0464,15.0464,15.0378,15.0464,66100.0
2013-12-23 14:35:00,17.49,17.51,17.49,17.51,60700.0,15.0378,15.055,15.0378,15.055,60700.0
2013-12-23 14:40:00,17.51,17.51,17.5,17.51,60700.0,15.055,15.055,15.0464,15.055,60700.0
2013-12-23 14:45:00,17.51,17.51,17.5,17.51,55100.0,15.055,15.055,15.0464,15.055,55100.0
2013-12-23 14:50:00,17.5,17.51,17.5,17.51,131000.0,15.0464,15.055,15.0464,15.055,131000.0
2013-12-23 14:55:00,17.51,17.51,17.5,17.5,25500.0,15.055,15.055,15.0464,15.0464,25500.0
2013-12-23 15:00:00,17.51,17.51,17.5,17.5,95700.0,15.055,15.055,15.0464,15.0464,95700.0
2013-12-23 15:05:00,17.5,17.51,17.5,17.5,199900.0,15.0464,15.055,15.0464,15.0464,199900.0
2013-12-23 15:10:00,17.5,17.51,17.5,17.5,183600.0,15.0464,15.055,15.0464,15.0464,183600.0
2013-12-23 15:15:00,17.51,17.51,17.5,17.51,158400.0,15.055,15.055,15.0464,15.055,158400.0
2013-12-23 15:20:00,17.51,17.51,17.5,17.5,235600.0,15.055,15.055,15.0464,15.0464,235600.0
2013-12-23 15:25:00,17.5,17.51,17.49,17.49,197300.0,15.0464,15.055,15.0378,15.0378,197300.0
2013-12-23 15:30:00,17.49,17.51,17.49,17.5,281500.0,15.0378,15.055,15.0378,15.0464,281500.0
2013-12-23 15:35:00,17.5,17.51,17.49,17.51,240000.0,15.0464,15.055,15.0378,15.055,240000.0
2013-12-23 15:40:00,17.51,17.51,17.5,17.5,134400.0,15.055,15.055,15.0464,15.0464,134400.0
2013-12-23 15:45:00,17.51,17.51,17.5,17.51,308000.0,15.055,15.055,15.0464,15.055,308000.0
2013-12-23 15:50:00,17.51,17.51,17.48,17.51,487000.0,15.055,15.055,15.0292,15.055,487000.0
2013-12-23 15:55:00,17.51,17.53,17.5,17.52,751500.0,15.055,15.0722,15.0464,15.0636,751500.0
2013-12-24 09:30:00,17.43,17.54,17.4,17.5,226300.0,14.9862,15.0808,14.9604,15.0464,226300.0
2013-12-24 09:35:00,17.5,17.54,17.5,17.5,121200.0,15.0464,15.0808,15.0464,15.0464,121200.0
2013-12-24 09:40:00,17.5,17.51,17.45,17.46,127600.0,15.0464,15.055,15.0034,15.012,127600.0
2013-12-24 09:45:00,17.46,17.47,17.43,17.46,61700.0,15.012,15.0206,14.9862,15.012,61700.0
2013-12-24 09:50:00,17.45,17.51,17.45,17.45,77900.0,15.0034,15.055,15.0034,15.0034,77900.0
2013-12-24 09:55:00,17.46,17.51,17.45,17.46,51200.0,15.012,15.055,15.0034,15.012,51200.0
2013-12-24 10:00:00,17.45,17.47,17.43,17.43,67700.0,15.0034,15.0206,14.9862,14.9862,67700.0
2013-12-24 10:05:00,17.43,17.45,17.41,17.44,104900.0,14.9862,15.0034,14.969,14.9948,104900.0
2013-12-24 10:10:00,17.43,17.44,17.41,17.42,59100.0,14.9862,14.9948,14.969,14.9776,59100.0
2013-12-24 10:15:00,17.43,17.43,17.4,17.42,76800.0,14.9862,14.9862,14.9604,14.9776,76800.0
2013-12-24 10:20:00,17.42,17.44,17.4,17.41,57200.0,14.9776,14.9948,14.9604,14.969,57200.0
2013-12-24 10:25:00,17.4,17.44,17.4,17.43,58300.0,14.9604,14.9948,14.9604,14.9862,58300.0
2013-12-24 10:30:00,17.42,17.43,17.4,17.41,36100.0,14.9776,14.9862,14.9604,14.969,36100.0
2013-12-24 10:35:00,17.41,17.42,17.39,17.42,133500.0,14.969,14.9776,14.9518,14.9776,133500.0
2013-12-24 10:40:00,17.43,17.44,17.4,17.4,138500.0,14.9862,14.9948,14.9604,14.9604,138500.0
2013-12-24 10:45:00,17.4,17.41,17.4,17.4,52100.0,14.9604,14.969,14.9604,14.9604,52100.0
2013-12-24 10:50:00,17.41,17.42,17.4,17.41,49800.0,14.969,14.9776,14.9604,14.969,49800.0
2013-12-24 10:55:00,17.41,17.43,17.4,17.43,91000.0,14.969,14.9862,14.9604,14.9862,91000.0
2013-12-24 11:00:00,17.43,17.43,17.4,17.4,43600.0,14.9862,14.9862,14.9604,14.9604,43600.0
2013-12-24 11:05:00,17.4,17.41,17.4,17.4,31000.0,14.9604,14.969,14.9604,14.9604,31000.0
2013-12-24 11:10:00,17.4,17.41,17.4,17.41,18500.0,14.9604,14.969,14.9604,14.969,18500.0
2013-12-24 11:15:00,17.41,17.42,17.4,17.4,180400.0,14.969,14.9776,14.9604,14.9604,180400.0
2013-12-24 11:20:00,17.4,17.41,17.4,17.4,12600.0,14.9604,14.969,14.9604,14.9604,12600.0
2013-12-24 11:25:00,17.4,17.41,17.39,17.39,44900.0,14.9604,14.969,14.9518,14.9518,44900.0
2013-12-24 11:30:00,17.39,17.4,17.39,17.4,29100.0,14.9518,14.9604,14.9518,14.9604,29100.0
2013-12-24 11:35:00,17.39,17.42,17.39,17.4,59800.0,14.9518,14.9776,14.9518,14.9604,59800.0
2013-12-24 11:40:00,17.41,17.41,17.4,17.41,9700.0,14.969,14.969,14.9604,14.969,9700.0
2013-12-24 11:45:00,17.41,17.41,17.39,17.4,53000.0,14.969,14.969,14.9518,14.9604,53000.0
2013-12-24 11:50:00,17.4,17.42,17.4,17.41,33500.0,14.9604,14.9776,14.9604,14.969,33500.0
2013-12-24 11:55:00,17.41,17.43,17.41,17.41,41100.0,14.969,14.9862,14.969,14.969,41100.0
2013-12-24 12:00:00,17.41,17.41,17.4,17.41,17600.0,14.969,14.969,14.9604,14.969,17600.0
2013-12-24 12:05:00,17.41,17.41,17.4,17.4,20100.0,14.969,14.969,14.9604,14.9604,20100.0
2013-12-24 12:10:00,17.4,17.41,17.39,17.39,50300.0,14.9604,14.969,14.9518,14.9518,50300.0
2013-12-24 12:15:00,17.39,17.42,17.39,17.41,66800.0,14.9518,14.9776,14.9518,14.969,66800.0
2013-12-24 12:20:00,17.42,17.42,17.4,17.41,34900.0,14.9776,14.9776,14.9604,14.969,34900.0
2013-12-24 12:25:00,17.41,17.41,17.39,17.39,42300.0,14.969,14.969,14.9518,14.9518,42300.0
2013-12-24 12:30:00,17.39,17.42,17.39,17.41,72100.0,14.9518,14.9776,14.9518,14.969,72100.0
2013-12-24 12:35:00,17.41,17.43,17.4,17.42,72100.0,14.969,14.9862,14.9604,14.9776,72100.0
2013-12-24 12:40:00,17.41,17.44,17.41,17.44,64000.0,14.969,14.9948,14.969,14.9948,64000.0
2013-12-24 12:45:00,17.44,17.45,17.43,17.44,79800.0,14.9948,15.0034,14.9862,14.9948,79800.0
2013-12-24 12:50:00,17.43,17.45,17.42,17.45,122400.0,14.9862,15.0034,14.9776,15.0034,122400.0
2013-12-24 12:55:00,17.44,17.45,17.39,17.39,411200.0,14.9948,15.0034,14.9518,14.9518,411200.0
2013-12-26 09:30:00,17.41,17.48,17.4,17.48,173300.0,14.969,15.0292,14.9604,15.0292,173300.0
2013-12-26 09:35:00,17.47,17.48,17.38,17.42,143200.0,15.0206,15.0292,14.9432,14.9776,143200.0
2013-12-26 09:40:00,17.43,17.43,17.4,17.41,40200.0,14.9862,14.9862,14.9604,14.969,40200.0
2013-12-26 09:45:00,17.42,17.44,17.41,17.42,51600.0,14.9776,14.9948,14.969,14.9776,51600.0
2013-12-26 09:50:00,17.42,17.45,17.42,17.44,53600.0,14.9776,15.0034,14.9776,14.9948,53600.0
2013-12-26 09:55:00,17.44,17.44,17.42,17.43,146000.0,14.9948,14.9948,14.9776,14.9862,146000.0
2013-12-26 10:00:00,17.42,17.43,17.4,17.4,33400.0,14.9776,14.9862,14.9604,14.9604,33400.0
2013-12-26 10:05:00,17.4,17.44,17.4,17.43,42500.0,14.9604,14.9948,14.9604,14.9862,42500.0
2013-12-26 10:10:00,17.43,17.45,17.43,17.44,79900.0,14.9862,15.0034,14.9862,14.9948,79900.0
2013-12-26 10:15:00,17.44,17.45,17.44,17.44,51400.0,14.9948,15.0034,14.9948,14.9948,51400.0
2013-12-26 10:20:00,17.44,17.45,17.43,17.43,53200.0,14.9948,15.0034,14.9862,14.9862,53200.0
2013-12-26 10:25:00,17.43,17.45,17.42,17.42,49400.0,14.9862,15.0034,14.9776,14.9776,49400.0
2013-12-26 10:30:00,17.42,17.44,17.42,17.43,28000.0,14.9776,14.9948,14.9776,14.9862,28000.0
2013-12-26 10:35:00,17.42,17.44,17.42,17.44,33600.0,14.9776,14.9948,14.9776,14.9948,33600.0
2013-12-26 10:40:00,17.44,17.45,17.43,17.44,46100.0,14.9948,15.0034,14.9862,14.9948,46100.0
2013-12-26 10:45:00,17.44,17.45,17.42,17.43,56100.0,14.9948,15.0034,14.9776,14.9862,56100.0
2013-12-26 10:50:00,17.43,17.44,17.42,17.43,16500.0,14.9862,14.9948,14.9776,14.9862,16500.0
2013-12-26 10:55:00,17.44,17.44,17.42,17.44,34700.0,14.9948,14.9948,14.9776,14.9948,34700.0
2013-12-26 11:00:00,17.44,17.44,17.42,17.43,38600.0,14.9948,14.9948,14.9776,14.9862,38600.0
2013-12-26 11:05:00,17.43,17.43,17.42,17.43,11300.0,14.9862,14.9862,14.9776,14.9862,11300.0
2013-12-26 11:10:00,17.43,17.43,17.42,17.43,12600.0,14.9862,14.9862,14.9776,14.9862,12600.0
2013-12-26 11:15:00,17.42,17.43,17.4,17.41,42100.0,14.9776,14.9862,14.9604,14.969,42100.0
2013-12-26 11:20:00,17.4,17.42,17.4,17.42,95900.0,14.9604,14.9776,14.9604,14.9776,95900.0
2013-12-26 11:25:00,17.42,17.42,17.4,17.4,35300.0,14.9776,14.9776,14.9604,14.9604,35300.0
2013-12-26 11:30:00,17.4,17.43,17.4,17.43,23500.0,14.9604,14.9862,14.9604,14.9862,23500.0
2013-12-26 11:35:00,17.43,17.44,17.42,17.43,22700.0,14.9862,14.9948,14.9776,14.9862,22700.0
2013-12-26 11:40:00,17.43,17.44,17.42,17.44,14200.0,14.9862,14.9948,14.9776,14.9948,14200.0
2013-12-26 11:45:00,17.43,17.44,17.43,17.44,14900.0,14.9862,14.9948,14.9862,14.9948,14900.0
2013-12-26 11:50:00,17.43,17.44,17.43,17.44,9400.0,14.9862,14.9948,14.9862,14.9948,9400.0
2013-12-26 11:55:00,17.44,17.44,17.43,17.43,10700.0,14.9948,14.9948,14.9862,14.9862,10700.0
2013-12-26 12:00:00,17.43,17.44,17.41,17.42,24100.0,14.9862,14.9948,14.969,14.9776,24100.0
2013-12-26 12:05:00,17.41,17.44,17.41,17.43,36300.0,14.969,14.9948,14.969,14.9862,36300.0
2013-12-26 12:10:00,17.42,17.43,17.42,17.43,21700.0,14.9776,14.9862,14.9776,14.9862,21700.0
2013-12-26 12:15:00,17.43,17.43,17.42,17.42,18500.0,14.9862,14.9862,14.9776,14.9776,18500.0
2013-12-26 12:20:00,17.42,17.43,17.41,17.43,24300.0,14.9776,14.9862,14.969,14.9862,24300.0
2013-12-26 12:25:00,17.42,17.42,17.41,17.41,63800.0,14.9776,14.9776,14.969,14.969,63800.0
2013-12-26 12:30:00,17.42,17.43,17.41,17.43,27900.0,14.9776,14.9862,14.969,14.9862,27900.0
2013-12-26 12:35:00,17.42,17.44,17.42,17.42,35600.0,14.9776,14.9948,14.9776,14.9776,35600.0
2013-12-26 12:40:00,17.42,17.43,17.42,17.42,51600.0,14.9776,14.9862,14.9776,14.9776,51600.0
2013-12-26 12:45:00,17.42,17.43,17.42,17.42,34800.0,14.9776,14.9862,14.9776,14.9776,34800.0
2013-12-26 12:50:00,17.42,17.43,17.42,17.42,5800.0,14.9776,14.9862,14.9776,14.9776,5800.0
2013-12-26 12:55:00,17.42,17.42,17.4,17.42,58900.0,14.9776,14.9776,14.9604,14.9776,58900.0
2013-12-26 13:00:00,17.42,17.42,17.4,17.4,25100.0,14.9776,14.9776,14.9604,14.9604,25100.0
2013-12-26 13:05:00,17.4,17.41,17.4,17.41,22700.0,14.9604,14.969,14.9604,14.969,22700.0
2013-12-26 13:10:00,17.4,17.41,17.4,17.41,14400.0,14.9604,14.969,14.9604,14.969,14400.0
2013-12-26 13:15:00,17.4,17.41,17.4,17.41,6100.0,14.9604,14.969,14.9604,14.969,6100.0
2013-12-26 13:20:00,17.41,17.41,17.4,17.41,30300.0,14.969,14.969,14.9604,14.969,30300.0
2013-12-26 13:25:00,17.41,17.41,17.4,17.4,60900.0,14.969,14.969,14.9604,14.9604,60900.0
2013-12-26 13:30:00,17.4,17.41,17.4,17.41,16700.0,14.9604,14.969,14.9604,14.969,16700.0
2013-12-26 13:35:00,17.41,17.41,17.4,17.4,32000.0,14.969,14.969,14.9604,14.9604,32000.0
2013-12-26 13:40:00,17.4,17.41,17.39,17.4,62700.0,14.9604,14.969,14.9518,14.9604,62700.0
2013-12-26 13:45:00,17.39,17.4,17.39,17.39,5600.0,14.9518,14.9604,14.9518,14.9518,5600.0
2013-12-26 13:50:00,17.4,17.41,17.39,17.4,99500.0,14.9604,14.969,14.9518,14.9604,99500.0
2013-12-26 13:55:00,17.39,17.41,17.39,17.4,23200.0,14.9518,14.969,14.9518,14.9604,23200.0
2013-12-26 14:00:00,17.41,17.41,17.4,17.41,65500.0,14.969,14.969,14.9604,14.969,65500.0
2013-12-26 14:05:00,17.41,17.41,17.4,17.41,8200.0,14.969,14.969,14.9604,14.969,8200.0
2013-12-26 14:10:00,17.41,17.41,17.4,17.41,8600.0,14.969,14.969,14.9604,14.969,8600.0
2013-12-26 14:15:00,17.41,17.41,17.4,17.41,82100.0,14.969,14.969,14.9604,14.969,82100.0
2013-12-26 14:20:00,17.41,17.41,17.4,17.4,17000.0,14.969,14.969,14.9604,14.9604,17000.0
2013-12-26 14:25:00,17.41,17.41,17.4,17.41,25900.0,14.969,14.969,14.9604,14.969,25900.0
2013-12-26 14:30:00,17.41,17.42,17.4,17.41,37300.0,14.969,14.9776,14.9604,14.969,37300.0
2013-12-26 14:35:00,17.41,17.42,17.41,17.42,40500.0,14.969,14.9776,14.969,14.9776,40500.0
2013-12-26 14:40:00,17.42,17.42,17.41,17.41,18200.0,14.9776,14.9776,14.969,14.969,18200.0
2013-12-26 14:45:00,17.42,17.42,17.4,17.41,61300.0,14.9776,14.9776,14.9604,14.969,61300.0
2013-12-26 14:50:00,17.4,17.41,17.4,17.41,14400.0,14.9604,14.969,14.9604,14.969,14400.0
2013-12-26 14:55:00,17.4,17.41,17.4,17.41,14700.0,14.9604,14.969,14.9604,14.969,14700.0
2013-12-26 15:00:00,17.4,17.41,17.4,17.4,81900.0,14.9604,14.969,14.9604,14.9604,81900.0
2013-12-26 15:05:00,17.4,17.41,17.4,17.4,109200.0,14.9604,14.969,14.9604,14.9604,109200.0
2013-12-26 15:10:00,17.41,17.42,17.4,17.41,51800.0,14.969,14.9776,14.9604,14.969,51800.0
2013-12-26 15:15:00,17.41,17.44,17.41,17.44,76200.0,14.969,14.9948,14.969,14.9948,76200.0
2013-12-26 15:20:00,17.44,17.44,17.43,17.43,8700.0,14.9948,14.9948,14.9862,14.9862,8700.0
2013-12-26 15:25:00,17.44,17.44,17.43,17.43,31800.0,14.9948,14.9948,14.9862,14.9862,31800.0
2013-12-26 15:30:00,17.43,17.44,17.43,17.44,43000.0,14.9862,14.9948,14.9862,14.9948,43000.0
2013-12-26 15:35:00,17.44,17.44,17.43,17.44,58400.0,14.9948,14.9948,14.9862,14.9948,58400.0
2013-12-26 15:40:00,17.44,17.45,17.43,17.45,76600.0,14.9948,15.0034,14.9862,15.0034,76600.0
2013-12-26 15:45:00,17.45,17.45,17.43,17.43,80800.0,15.0034,15.0034,14.9862,14.9862,80800.0
2013-12-26 15:50:00,17.43,17.45,17.42,17.44,204500.0,14.9862,15.0034,14.9776,14.9948,204500.0
2013-12-26 15:55:00,17.44,17.44,17.43,17.44,176800.0,14.9948,14.9948,14.9862,14.9948,176800.0
2013-12-27 09:30:00,17.52,17.52,17.42,17.43,180900.0,15.0636,15.0636,14.9776,14.9862,180900.0
2013-12-27 09:35:00,17.43,17.44,17.4,17.44,63600.0,14.9862,14.9948,14.9604,14.9948,63600.0
2013-12-27 09:40:00,17.43,17.44,17.42,17.43,78800.0,14.9862,14.9948,14.9776,14.9862,78800.0
2013-12-27 09:45:00,17.43,17.43,17.4,17.41,59900.0,14.9862,14.9862,14.9604,14.969,59900.0
2013-12-27 09:50:00,17.4,17.42,17.4,17.42,47100.0,14.9604,14.9776,14.9604,14.9776,47100.0
2013-12-27 09:55:00,17.42,17.43,17.4,17.43,51800.0,14.9776,14.9862,14.9604,14.9862,51800.0
2013-12-27 10:00:00,17.42,17.43,17.4,17.41,32300.0,14.9776,14.9862,14.9604,14.969,32300.0
2013-12-27 10:05:00,17.41,17.44,17.41,17.42,53100.0,14.969,14.9948,14.969,14.9776,53100.0
2013-12-27 10:10:00,17.41,17.42,17.4,17.41,24200.0,14.969,14.9776,14.9604,14.969,24200.0
2013-12-27 10:15:00,17.4,17.43,17.4,17.42,45700.0,14.9604,14.9862,14.9604,14.9776,45700.0
2013-12-27 10:20:00,17.42,17.43,17.41,17.43,32100.0,14.9776,14.9862,14.969,14.9862,32100.0
2013-12-27 10:25:00,17.42,17.43,17.41,17.41,54400.0,14.9776,14.9862,14.969,14.969,54400.0
2013-12-27 10:30:00,17.42,17.42,17.41,17.41,32100.0,14.9776,14.9776,14.969,14.969,32100.0
2013-12-27 10:35:00,17.41,17.42,17.41,17.41,15100.0,14.969,14.9776,14.969,14.969,15100.0
2013-12-27 10:40:00,17.41,17.45,17.41,17.45,69300.0,14.969,15.0034,14.969,15.0034,69300.0
2013-12-27 10:45:00,17.45,17.46,17.43,17.44,81700.0,15.0034,15.012,14.9862,14.9948,81700.0
2013-12-27 10:50:00,17.43,17.48,17.43,17.47,75500.0,14.9862,15.0292,14.9862,15.0206,75500.0
2013-12-27 10:55:00,17.48,17.48,17.45,17.45,45400.0,15.0292,15.0292,15.0034,15.0034,45400.0
2013-12-27 11:00:00,17.46,17.48,17.45,17.46,82800.0,15.012,15.0292,15.0034,15.012,82800.0
2013-12-27 11:05:00,17.46,17.47,17.45,17.45,28400.0,15.012,15.0206,15.0034,15.0034,28400.0
2013-12-27 11:10:00,17.45,17.46,17.45,17.46,24600.0,15.0034,15.012,15.0034,15.012,24600.0
2013-12-27 11:15:00,17.45,17.47,17.45,17.46,27500.0,15.0034,15.0206,15.0034,15.012,27500.0
2013-12-27 11:20:00,17.46,17.47,17.45,17.45,17600.0,15.012,15.0206,15.0034,15.0034,17600.0
2013-12-27 11:25:00,17.45,17.46,17.44,17.46,38700.0,15.0034,15.012,14.9948,15.012,38700.0
2013-12-27 11:30:00,17.46,17.47,17.44,17.44,39100.0,15.012,15.0206,14.9948,14.9948,39100.0
2013-12-27 11:35:00,17.44,17.45,17.43,17.43,26400.0,14.9948,15.0034,14.9862,14.9862,26400.0
2013-12-27 11:40:00,17.42,17.44,17.42,17.42,32400.0,14.9776,14.9948,14.9776,14.9776,32400.0
2013-12-27 11:45:00,17.43,17.43,17.41,17.43,42900.0,14.9862,14.9862,14.969,14.9862,42900.0
2013-12-27 11:50:00,17.42,17.43,17.42,17.43,21300.0,14.9776,14.9862,14.9776,14.9862,21300.0
2013-12-27 11:55:00,17.43,17.43,17.41,17.41,27100.0,14.9862,14.9862,14.969,14.969,27100.0
2013-12-27 12:00:00,17.41,17.43,17.41,17.43,25000.0,14.969,14.9862,14.969,14.9862,25000.0
2013-12-27 12:05:00,17.42,17.44,17.42,17.44,22300.0,14.9776,14.9948,14.9776,14.9948,22300.0
2013-12-27 12:10:00,17.43,17.44,17.43,17.44,9700.0,14.9862,14.9948,14.9862,14.9948,9700.0
2013-12-27 12:15:00,17.44,17.44,17.42,17.43,16800.0,14.9948,14.9948,14.9776,14.9862,16800.0
2013-12-27 12:20:00,17.42,17.43,17.41,17.41,16700.0,14.9776,14.9862,14.969,14.969,16700.0
2013-12-27 12:25:00,17.41,17.41,17.39,17.4,77200.0,14.969,14.969,14.9518,14.9604,77200.0
2013-12-27 12:30:00,17.4,17.41,17.39,17.41,42400.0,14.9604,14.969,14.9518,14.969,42400.0
2013-12-27 12:35:00,17.41,17.41,17.4,17.41,12400.0,14.969,14.969,14.9604,14.969,12400.0
2013-12-27 12:40:00,17.41,17.41,17.4,17.4,24400.0,14.969,14.969,14.9604,14.9604,24400.0
2013-12-27 12:45:00,17.4,17.41,17.4,17.41,9900.0,14.9604,14.969,14.9604,14.969,9900.0
2013-12-27 12:50:00,17.4,17.41,17.4,17.41,25000.0,14.9604,14.969,14.9604,14.969,25000.0
2013-12-27 12:55:00,17.4,17.41,17.39,17.39,105800.0,14.9604,14.969,14.9518,14.9518,105800.0
2013-12-27 13:00:00,17.39,17.4,17.38,17.38,46700.0,14.9518,14.9604,14.9432,14.9432,46700.0
2013-12-27 13:05:00,17.39,17.39,17.37,17.38,20500.0,14.9518,14.9518,14.9346,14.9432,20500.0
2013-12-27 13:10:00,17.38,17.38,17.37,17.38,9200.0,14.9432,14.9432,14.9346,14.9432,9200.0
2013-12-27 13:15:00,17.38,17.41,17.36,17.4,131900.0,14.9432,14.969,14.926,14.9604,131900.0
2013-12-27 13:20:00,17.4,17.41,17.39,17.4,29400.0,14.9604,14.969,14.9518,14.9604,29400.0
2013-12-27 13:25:00,17.39,17.4,17.39,17.4,28100.0,14.9518,14.9604,14.9518,14.9604,28100.0
2013-12-27 13:30:00,17.39,17.41,17.39,17.41,29000.0,14.9518,14.969,14.9518,14.969,29000.0
2013-12-27 13:35:00,17.4,17.43,17.4,17.43,49800.0,14.9604,14.9862,14.9604,14.9862,49800.0
2013-12-27 13:40:00,17.43,17.43,17.42,17.43,66700.0,14.9862,14.9862,14.9776,14.9862,66700.0
2013-12-27 13:45:00,17.42,17.43,17.41,17.41,103900.0,14.9776,14.9862,14.969,14.969,103900.0
2013-12-27 13:50:00,17.41,17.42,17.41,17.41,7100.0,14.969,14.9776,14.969,14.969,7100.0
2013-12-27 13:55:00,17.41,17.42,17.41,17.41,11800.0,14.969,14.9776,14.969,14.969,11800.0
2013-12-27 14:00:00,17.41,17.42,17.4,17.4,53000.0,14.969,14.9776,14.9604,14.9604,53000.0
2013-12-27 14:05:00,17.4,17.44,17.4,17.44,138300.0,14.9604,14.9948,14.9604,14.9948,138300.0
2013-12-27 14:10:00,17.44,17.44,17.43,17.44,15100.0,14.9948,14.9948,14.9862,14.9948,15100.0
2013-12-27 14:15:00,17.43,17.45,17.43,17.45,25900.0,14.9862,15.0034,14.9862,15.0034,25900.0
2013-12-27 14:20:00,17.45,17.45,17.43,17.43,40800.0,15.0034,15.0034,14.9862,14.9862,40800.0
2013-12-27 14:25:00,17.43,17.44,17.43,17.43,18500.0,14.9862,14.9948,14.9862,14.9862,18500.0
2013-12-27 14:30:00,17.43,17.44,17.43,17.43,17300.0,14.9862,14.9948,14.9862,14.9862,17300.0
2013-12-27 14:35:00,17.43,17.44,17.42,17.42,33200.0,14.9862,14.9948,14.9776,14.9776,33200.0
2013-12-27 14:40:00,17.43,17.43,17.42,17.43,32000.0,14.9862,14.9862,14.9776,14.9862,32000.0
2013-12-27 14:45:00,17.43,17.43,17.42,17.43,9900.0,14.9862,14.9862,14.9776,14.9862,9900.0
2013-12-27 14:50:00,17.43,17.43,17.42,17.43,19500.0,14.9862,14.9862,14.9776,14.9862,19500.0
2013-12-27 14:55:00,17.43,17.43,17.42,17.43,24200.0,14.9862,14.9862,14.9776,14.9862,24200.0
2013-12-27 15:00:00,17.43,17.43,17.42,17.42,23700.0,14.9862,14.9862,14.9776,14.9776,23700.0
2013-12-27 15:05:00,17.42,17.43,17.42,17.43,14700.0,14.9776,14.9862,14.9776,14.9862,14700.0
2013-12-27 15:10:00,17.42,17.43,17.42,17.42,17400.0,14.9776,14.9862,14.9776,14.9776,17400.0
2013-12-27 15:15:00,17.43,17.43,17.42,17.43,21000.0,14.9862,14.9862,14.9776,14.9862,21000.0
2013-12-27 15:20:00,17.43,17.43,17.41,17.41,38400.0,14.9862,14.9862,14.969,14.969,38400.0
2013-12-27 15:25:00,17.41,17.42,17.41,17.41,24300.0,14.969,14.9776,14.969,14.969,24300.0
2013-12-27 15:30:00,17.41,17.44,17.41,17.44,109900.0,14.969,14.9948,14.969,14.9948,109900.0
2013-12-27 15:35:00,17.44,17.44,17.42,17.42,53600.0,14.9948,14.9948,14.9776,14.9776,53600.0
2013-12-27 15:40:00,17.42,17.43,17.41,17.42,74100.0,14.9776,14.9862,14.969,14.9776,74100.0
2013-12-27 15:45:00,17.42,17.43,17.42,17.42,42400.0,14.9776,14.9862,14.9776,14.9776,42400.0
2013-12-27 15:50:00,17.43,17.43,17.42,17.43,50900.0,14.9862,14.9862,14.9776,14.9862,50900.0
2013-12-27 15:55:00,17.42,17.44,17.42,17.44,213500.0,14.9776,14.9948,14.9776,14.9948,213500.0
2013-12-30 09:30:00,17.43,17.53,17.4,17.46,117000.0,14.9862,15.0722,14.9604,15.012,117000.0
2013-12-30 09:35:00,17.46,17.52,17.46,17.5,82900.0,15.012,15.0636,15.012,15.0464,82900.0
2013-12-30 09:40:00,17.51,17.51,17.48,17.48,86200.0,15.055,15.055,15.0292,15.0292,86200.0
2013-12-30 09:45:00,17.48,17.5,17.46,17.49,98300.0,15.0292,15.0464,15.012,15.0378,98300.0
2013-12-30 09:50:00,17.49,17.49,17.47,17.47,38300.0,15.0378,15.0378,15.0206,15.0206,38300.0
2013-12-30 09:55:00,17.48,17.48,17.43,17.44,68800.0,15.0292,15.0292,14.9862,14.9948,68800.0
2013-12-30 10:00:00,17.43,17.47,17.42,17.46,83300.0,14.9862,15.0206,14.9776,15.012,83300.0
2013-12-30 10:05:00,17.47,17.47,17.44,17.45,45000.0,15.0206,15.0206,14.9948,15.0034,45000.0
2013-12-30 10:10:00,17.44,17.47,17.44,17.46,41400.0,14.9948,15.0206,14.9948,15.012,41400.0
2013-12-30 10:15:00,17.46,17.48,17.46,17.48,49000.0,15.012,15.0292,15.012,15.0292,49000.0
2013-12-30 10:20:00,17.49,17.5,17.48,17.5,50800.0,15.0378,15.0464,15.0292,15.0464,50800.0
2013-12-30 10:25:00,17.5,17.51,17.49,17.5,24700.0,15.0464,15.055,15.0378,15.0464,24700.0
2013-12-30 10:30:00,17.51,17.51,17.5,17.5,20300.0,15.055,15.055,15.0464,15.0464,20300.0
2013-12-30 10:35:00,17.51,17.51,17.49,17.5,47000.0,15.055,15.055,15.0378,15.0464,47000.0
2013-12-30 10:40:00,17.5,17.5,17.49,17.5,16300.0,15.0464,15.0464,15.0378,15.0464,16300.0
2013-12-30 10:45:00,17.5,17.51,17.49,17.51,31000.0,15.0464,15.055,15.0378,15.055,31000.0
2013-12-30 10:50:00,17.51,17.52,17.5,17.52,35200.0,15.055,15.0636,15.0464,15.0636,35200.0
2013-12-30 10:55:00,17.52,17.52,17.5,17.51,29600.0,15.0636,15.0636,15.0464,15.055,29600.0
2013-12-30 11:00:00,17.51,17.53,17.51,17.51,54900.0,15.055,15.0722,15.055,15.055,54900.0
2013-12-30 11:05:00,17.52,17.53,17.51,17.53,42200.0,15.0636,15.0722,15.055,15.0722,42200.0
2013-12-30 11:10:00,17.53,17.55,17.52,17.52,42000.0,15.0722,15.0894,15.0636,15.0636,42000.0
2013-12-30 11:15:00,17.52,17.55,17.52,17.54,123600.0,15.0636,15.0894,15.0636,15.0808,123600.0
2013-12-30 11:20:00,17.54,17.55,17.52,17.53,86000.0,15.0808,15.0894,15.0636,15.0722,86000.0
2013-12-30 11:25:00,17.53,17.54,17.52,17.53,39200.0,15.0722,15.0808,15.0636,15.0722,39200.0
2013-12-30 11:30:00,17.53,17.53,17.5,17.5,31100.0,15.0722,15.0722,15.0464,15.0464,31100.0
2013-12-30 11:35:00,17.51,17.52,17.5,17.51,41500.0,15.055,15.0636,15.0464,15.055,41500.0
2013-12-30 11:40:00,17.5,17.52,17.5,17.52,19500.0,15.0464,15.0636,15.0464,15.0636,19500.0
2013-12-30 11:45:00,17.51,17.52,17.51,17.52,8000.0,15.055,15.0636,15.055,15.0636,8000.0
2013-12-30 11:50:00,17.52,17.52,17.51,17.52,17800.0,15.0636,15.0636,15.055,15.0636,17800.0
2013-12-30 11:55:00,17.52,17.52,17.51,17.51,7500.0,15.0636,15.0636,15.055,15.055,7500.0
2013-12-30 12:00:00,17.51,17.52,17.5,17.5,21800.0,15.055,15.0636,15.0464,15.0464,21800.0
2013-12-30 12:05:00,17.5,17.51,17.49,17.49,17400.0,15.0464,15.055,15.0378,15.0378,17400.0
2013-12-30 12:10:00,17.5,17.5,17.49,17.5,13600.0,15.0464,15.0464,15.0378,15.0464,13600.0
2013-12-30 12:15:00,17.5,17.5,17.47,17.47,56600.0,15.0464,15.0464,15.0206,15.0206,56600.0
2013-12-30 12:20:00,17.47,17.48,17.46,17.48,23900.0,15.0206,15.0292,15.012,15.0292,23900.0
2013-12-30 12:25:00,17.48,17.5,17.47,17.5,23900.0,15.0292,15.0464,15.0206,15.0464,23900.0
2013-12-30 12:30:00,17.49,17.5,17.48,17.48,24900.0,15.0378,15.0464,15.0292,15.0292,24900.0
2013-12-30 12:35:00,17.48,17.49,17.46,17.46,18300.0,15.0292,15.0378,15.012,15.012,18300.0
2013-12-30 12:40:00,17.46,17.48,17.46,17.48,28400.0,15.012,15.0292,15.012,15.0292,28400.0
2013-12-30 12:45:00,17.47,17.48,17.45,17.46,71800.0,15.0206,15.0292,15.0034,15.012,71800.0
2013-12-30 12:50:00,17.45,17.46,17.45,17.45,17400.0,15.0034,15.012,15.0034,15.0034,17400.0
2013-12-30 12:55:00,17.46,17.46,17.45,17.45,8100.0,15.012,15.012,15.0034,15.0034,8100.0
2013-12-30 13:00:00,17.45,17.46,17.45,17.45,17200.0,15.0034,15.012,15.0034,15.0034,17200.0
2013-12-30 13:05:00,17.46,17.46,17.45,17.46,35900.0,15.012,15.012,15.0034,15.012,35900.0
2013-12-30 13:10:00,17.46,17.46,17.45,17.46,14600.0,15.012,15.012,15.0034,15.012,14600.0
2013-12-30 13:15:00,17.46,17.47,17.45,17.47,22400.0,15.012,15.0206,15.0034,15.0206,22400.0
2013-12-30 13:20:00,17.46,17.48,17.46,17.48,25100.0,15.012,15.0292,15.012,15.0292,25100.0
2013-12-30 13:25:00,17.48,17.48,17.46,17.46,34500.0,15.0292,15.0292,15.012,15.012,34500.0
2013-12-30 13:30:00,17.46,17.48,17.46,17.48,44400.0,15.012,15.0292,15.012,15.0292,44400.0
2013-12-30 13:35:00,17.48,17.48,17.46,17.46,33100.0,15.0292,15.0292,15.012,15.012,33100.0
2013-12-30 13:40:00,17.46,17.46,17.45,17.45,27500.0,15.012,15.012,15.0034,15.0034,27500.0
2013-12-30 13:45:00,17.46,17.47,17.45,17.47,11900.0,15.012,15.0206,15.0034,15.0206,11900.0
2013-12-30 13:50:00,17.47,17.47,17.45,17.46,27900.0,15.0206,15.0206,15.0034,15.012,27900.0
2013-12-30 13:55:00,17.46,17.46,17.45,17.45,15500.0,15.012,15.012,15.0034,15.0034,15500.0
2013-12-30 14:00:00,17.45,17.48,17.45,17.48,19200.0,15.0034,15.0292,15.0034,15.0292,19200.0
2013-12-30 14:05:00,17.48,17.48,17.47,17.48,22000.0,15.0292,15.0292,15.0206,15.0292,22000.0
2013-12-30 14:10:00,17.48,17.5,17.47,17.5,52700.0,15.0292,15.0464,15.0206,15.0464,52700.0
2013-12-30 14:15:00,17.49,17.54,17.49,17.52,145900.0,15.0378,15.0808,15.0378,15.0636,145900.0
2013-12-30 14:20:00,17.53,17.55,17.53,17.54,53000.0,15.0722,15.0894,15.0722,15.0808,53000.0
2013-12-30 14:25:00,17.55,17.55,17.53,17.55,80400.0,15.0894,15.0894,15.0722,15.0894,80400.0
2013-12-30 14:30:00,17.55,17.55,17.54,17.54,20500.0,15.0894,15.0894,15.0808,15.0808,20500.0
2013-12-30 14:35:00,17.55,17.55,17.54,17.54,51200.0,15.0894,15.0894,15.0808,15.0808,51200.0
2013-12-30 14:40:00,17.54,17.55,17.53,17.53,170600.0,15.0808,15.0894,15.0722,15.0722,170600.0
2013-12-30 14:45:00,17.53,17.54,17.52,17.52,20100.0,15.0722,15.0808,15.0636,15.0636,20100.0
2013-12-30 14:50:00,17.52,17.53,17.52,17.52,17700.0,15.0636,15.0722,15.0636,15.0636,17700.0
2013-12-30 14:55:00,17.53,17.53,17.52,17.53,24200.0,15.0722,15.0722,15.0636,15.0722,24200.0
2013-12-30 15:00:00,17.52,17.53,17.52,17.52,7400.0,15.0636,15.0722,15.0636,15.0636,7400.0
2013-12-30 15:05:00,17.52,17.53,17.5,17.5,39300.0,15.0636,15.0722,15.0464,15.0464,39300.0
2013-12-30 15:10:00,17.5,17.51,17.5,17.5,11000.0,15.0464,15.055,15.0464,15.0464,11000.0
2013-12-30 15:15:00,17.5,17.51,17.5,17.51,6700.0,15.0464,15.055,15.0464,15.055,6700.0
2013-12-30 15:20:00,17.51,17.52,17.49,17.52,80400.0,15.055,15.0636,15.0378,15.0636,80400.0
2013-12-30 15:25:00,17.52,17.52,17.51,17.51,17800.0,15.0636,15.0636,15.055,15.055,17800.0
2013-12-30 15:30:00,17.51,17.52,17.51,17.52,51000.0,15.055,15.0636,15.055,15.0636,51000.0
2013-12-30 15:35:00,17.51,17.52,17.48,17.49,84200.0,15.055,15.0636,15.0292,15.0378,84200.0
2013-12-30 15:40:00,17.48,17.5,17.48,17.5,92900.0,15.0292,15.0464,15.0292,15.0464,92900.0
2013-12-30 15:45:00,17.5,17.5,17.49,17.5,50200.0,15.0464,15.0464,15.0378,15.0464,50200.0
2013-12-30 15:50:00,17.5,17.5,17.49,17.49,37200.0,15.0464,15.0464,15.0378,15.0378,37200.0
2013-12-30 15:55:00,17.5,17.5,17.49,17.5,189300.0,15.0464,15.0464,15.0378,15.0464,189300.0
2013-12-31 09:30:00,17.54,17.55,17.45,17.5,123000.0,15.0808,15.0894,15.0034,15.0464,123000.0
2013-12-31 09:35:00,17.49,17.52,17.46,17.5,127900.0,15.0378,15.0636,15.012,15.0464,127900.0
2013-12-31 09:40:00,17.49,17.49,17.43,17.49,246100.0,15.0378,15.0378,14.9862,15.0378,246100.0
2013-12-31 09:45:00,17.49,17.51,17.46,17.51,137500.0,15.0378,15.055,15.012,15.055,137500.0
2013-12-31 09:50:00,17.51,17.55,17.51,17.55,167000.0,15.055,15.0894,15.055,15.0894,167000.0
2013-12-31 09:55:00,17.55,17.57,17.52,17.57,85800.0,15.0894,15.1066,15.0636,15.1066,85800.0
2013-12-31 10:00:00,17.57,17.67,17.55,17.63,313500.0,15.1066,15.1925,15.0894,15.1582,313500.0
2013-12-31 10:05:00,17.63,17.65,17.62,17.63,86300.0,15.1582,15.1754,15.1496,15.1582,86300.0
2013-12-31 10:10:00,17.63,17.65,17.63,17.64,45500.0,15.1582,15.1754,15.1582,15.1668,45500.0
2013-12-31 10:15:00,17.63,17.64,17.59,17.61,51100.0,15.1582,15.1668,15.1238,15.141,51100.0
2013-12-31 10:20:00,17.61,17.62,17.6,17.61,23800.0,15.141,15.1496,15.1324,15.141,23800.0
2013-12-31 10:25:00,17.62,17.64,17.62,17.62,53400.0,15.1496,15.1668,15.1496,15.1496,53400.0
2013-12-31 10:30:00,17.62,17.62,17.61,17.62,15100.0,15.1496,15.1496,15.141,15.1496,15100.0
2013-12-31 10:35:00,17.61,17.62,17.6,17.61,23300.0,15.141,15.1496,15.1324,15.141,23300.0
2013-12-31 10:40:00,17.6,17.62,17.6,17.6,34900.0,15.1324,15.1496,15.1324,15.1324,34900.0
2013-12-31 10:45:00,17.6,17.63,17.6,17.63,74000.0,15.1324,15.1582,15.1324,15.1582,74000.0
2013-12-31 10:50:00,17.62,17.65,17.61,17.65,104300.0,15.1496,15.1754,15.141,15.1754,104300.0
2013-12-31 10:55:00,17.64,17.67,17.64,17.65,145000.0,15.1668,15.1925,15.1668,15.1754,145000.0
2013-12-31 11:00:00,17.65,17.66,17.64,17.64,34100.0,15.1754,15.184,15.1668,15.1668,34100.0
2013-12-31 11:05:00,17.64,17.65,17.63,17.64,29400.0,15.1668,15.1754,15.1582,15.1668,29400.0
2013-12-31 11:10:00,17.63,17.65,17.63,17.63,39200.0,15.1582,15.1754,15.1582,15.1582,39200.0
2013-12-31 11:15:00,17.63,17.64,17.62,17.63,14500.0,15.1582,15.1668,15.1496,15.1582,14500.0
2013-12-31 11:20:00,17.62,17.63,17.61,17.61,10900.0,15.1496,15.1582,15.141,15.141,10900.0
2013-12-31 11:25:00,17.61,17.63,17.61,17.62,38100.0,15.141,15.1582,15.141,15.1496,38100.0
2013-12-31 11:30:00,17.62,17.63,17.61,17.62,66600.0,15.1496,15.1582,15.141,15.1496,66600.0
2013-12-31 11:35:00,17.61,17.64,17.61,17.63,44500.0,15.141,15.1668,15.141,15.1582,44500.0
2013-12-31 11:40:00,17.63,17.64,17.62,17.62,41100.0,15.1582,15.1668,15.1496,15.1496,41100.0
2013-12-31 11:45:00,17.62,17.63,17.61,17.62,34700.0,15.1496,15.1582,15.141,15.1496,34700.0
2013-12-31 11:50:00,17.62,17.62,17.61,17.61,7900.0,15.1496,15.1496,15.141,15.141,7900.0
2013-12-31 11:55:00,17.62,17.63,17.61,17.63,41900.0,15.1496,15.1582,15.141,15.1582,41900.0
2013-12-31 12:00:00,17.63,17.63,17.62,17.63,20500.0,15.1582,15.1582,15.1496,15.1582,20500.0
2013-12-31 12:05:00,17.62,17.62,17.6,17.61,20800.0,15.1496,15.1496,15.1324,15.141,20800.0
2013-12-31 12:10:00,17.6,17.61,17.59,17.61,48100.0,15.1324,15.141,15.1238,15.141,48100.0
2013-12-31 12:15:00,17.61,17.61,17.6,17.6,44900.0,15.141,15.141,15.1324,15.1324,44900.0
2013-12-31 12:20:00,17.59,17.61,17.59,17.61,33500.0,15.1238,15.141,15.1238,15.141,33500.0
2013-12-31 12:25:00,17.6,17.62,17.6,17.62,44400.0,15.1324,15.1496,15.1324,15.1496,44400.0
2013-12-31 12:30:00,17.62,17.62,17.61,17.61,35900.0,15.1496,15.1496,15.141,15.141,35900.0
2013-12-31 12:35:00,17.62,17.62,17.6,17.6,92900.0,15.1496,15.1496,15.1324,15.1324,92900.0
2013-12-31 12:40:00,17.6,17.61,17.59,17.59,42600.0,15.1324,15.141,15.1238,15.1238,42600.0
2013-12-31 12:45:00,17.59,17.61,17.59,17.61,41300.0,15.1238,15.141,15.1238,15.141,41300.0
2013-12-31 12:50:00,17.6,17.62,17.6,17.62,75400.0,15.1324,15.1496,15.1324,15.1496,75400.0
2013-12-31 12:55:00,17.62,17.62,17.61,17.62,19700.0,15.1496,15.1496,15.141,15.1496,19700.0
2013-12-31 13:00:00,17.62,17.62,17.61,17.61,35500.0,15.1496,15.1496,15.141,15.141,35500.0
2013-12-31 13:05:00,17.62,17.62,17.6,17.6,19100.0,15.1496,15.1496,15.1324,15.1324,19100.0
2013-12-31 13:10:00,17.6,17.61,17.6,17.6,16400.0,15.1324,15.141,15.1324,15.1324,16400.0
2013-12-31 13:15:00,17.6,17.61,17.6,17.61,15600.0,15.1324,15.141,15.1324,15.141,15600.0
2013-12-31 13:20:00,17.61,17.61,17.6,17.6,20000.0,15.141,15.141,15.1324,15.1324,20000.0
2013-12-31 13:25:00,17.61,17.61,17.6,17.6,14700.0,15.141,15.141,15.1324,15.1324,14700.0
2013-12-31 13:30:00,17.6,17.62,17.6,17.62,29100.0,15.1324,15.1496,15.1324,15.1496,29100.0
2013-12-31 13:35:00,17.62,17.63,17.61,17.62,33300.0,15.1496,15.1582,15.141,15.1496,33300.0
2013-12-31 13:40:00,17.63,17.63,17.62,17.62,5300.0,15.1582,15.1582,15.1496,15.1496,5300.0
2013-12-31 13:45:00,17.63,17.64,17.62,17.64,34600.0,15.1582,15.1668,15.1496,15.1668,34600.0
2013-12-31 13:50:00,17.63,17.64,17.63,17.64,9400.0,15.1582,15.1668,15.1582,15.1668,9400.0
2013-12-31 13:55:00,17.64,17.65,17.63,17.65,124100.0,15.1668,15.1754,15.1582,15.1754,124100.0
2013-12-31 14:00:00,17.65,17.67,17.64,17.67,66800.0,15.1754,15.1925,15.1668,15.1925,66800.0
2013-12-31 14:05:00,17.66,17.67,17.63,17.63,69100.0,15.184,15.1925,15.1582,15.1582,69100.0
2013-12-31 14:10:00,17.63,17.64,17.63,17.63,10000.0,15.1582,15.1668,15.1582,15.1582,10000.0
2013-12-31 14:15:00,17.63,17.64,17.63,17.63,14700.0,15.1582,15.1668,15.1582,15.1582,14700.0
2013-12-31 14:20:00,17.63,17.64,17.62,17.62,37100.0,15.1582,15.1668,15.1496,15.1496,37100.0
2013-12-31 14:25:00,17.63,17.63,17.61,17.62,81400.0,15.1582,15.1582,15.141,15.1496,81400.0
2013-12-31 14:30:00,17.62,17.63,17.61,17.61,27200.0,15.1496,15.1582,15.141,15.141,27200.0
2013-12-31 14:35:00,17.61,17.62,17.61,17.61,30100.0,15.141,15.1496,15.141,15.141,30100.0
2013-12-31 14:40:00,17.61,17.63,17.61,17.63,50100.0,15.141,15.1582,15.141,15.1582,50100.0
2013-12-31 14:45:00,17.62,17.64,17.62,17.64,64700.0,15.1496,15.1668,15.1496,15.1668,64700.0
2013-12-31 14:50:00,17.64,17.64,17.63,17.64,22200.0,15.1668,15.1668,15.1582,15.1668,22200.0
2013-12-31 14:55:00,17.64,17.65,17.63,17.64,101800.0,15.1668,15.1754,15.1582,15.1668,101800.0
2013-12-31 15:00:00,17.64,17.64,17.63,17.63,28600.0,15.1668,15.1668,15.1582,15.1582,28600.0
2013-12-31 15:05:00,17.63,17.64,17.63,17.64,54800.0,15.1582,15.1668,15.1582,15.1668,54800.0
2013-12-31 15:10:00,17.64,17.65,17.63,17.65,67400.0,15.1668,15.1754,15.1582,15.1754,67400.0
2013-12-31 15:15:00,17.64,17.65,17.64,17.65,33600.0,15.1668,15.1754,15.1668,15.1754,33600.0
2013-12-31 15:20:00,17.64,17.66,17.64,17.66,48000.0,15.1668,15.184,15.1668,15.184,48000.0
2013-12-31 15:25:00,17.65,17.66,17.64,17.64,63200.0,15.1754,15.184,15.1668,15.1668,63200.0
2013-12-31 15:30:00,17.65,17.67,17.64,17.65,112700.0,15.1754,15.1925,15.1668,15.1754,112700.0
2013-12-31 15:35:00,17.66,17.66,17.65,17.66,52400.0,15.184,15.184,15.1754,15.184,52400.0
2013-12-31 15:40:00,17.66,17.68,17.65,17.68,88000.0,15.184,15.2011,15.1754,15.2011,88000.0
2013-12-31 15:45:00,17.68,17.7,17.67,17.69,193900.0,15.2011,15.2183,15.1925,15.2097,193900.0
2013-12-31 15:50:00,17.69,17.7,17.68,17.69,156000.0,15.2097,15.2183,15.2011,15.2097,156000.0
2013-12-31 15:55:00,17.68,17.69,17.66,17.69,397800.0,15.2011,15.2097,15.184,15.2097,397800.0
2014-01-02 09:30:00,17.69,17.69,17.41,17.46,291800.0,15.2097,15.2097,14.969,15.012,291800.0
2014-01-02 09:35:00,17.47,17.47,17.4,17.41,198100.0,15.0206,15.0206,14.9604,14.969,198100.0
2014-01-02 09:40:00,17.41,17.45,17.37,17.44,254600.0,14.969,15.0034,14.9346,14.9948,254600.0
2014-01-02 09:45:00,17.43,17.52,17.43,17.5,319200.0,14.9862,15.0636,14.9862,15.0464,319200.0
2014-01-02 09:50:00,17.5,17.5,17.43,17.45,72400.0,15.0464,15.0464,14.9862,15.0034,72400.0
2014-01-02 09:55:00,17.46,17.49,17.45,17.45,92600.0,15.012,15.0378,15.0034,15.0034,92600.0
2014-01-02 10:00:00,17.45,17.49,17.43,17.46,215500.0,15.0034,15.0378,14.9862,15.012,215500.0
2014-01-02 10:05:00,17.46,17.49,17.44,17.45,138000.0,15.012,15.0378,14.9948,15.0034,138000.0
2014-01-02 10:10:00,17.44,17.49,17.44,17.49,131500.0,14.9948,15.0378,14.9948,15.0378,131500.0
2014-01-02 10:15:00,17.49,17.52,17.49,17.5,191500.0,15.0378,15.0636,15.0378,15.0464,191500.0
2014-01-02 10:20:00,17.5,17.51,17.5,17.5,30000.0,15.0464,15.055,15.0464,15.0464,30000.0
2014-01-02 10:25:00,17.5,17.54,17.5,17.52,140000.0,15.0464,15.0808,15.0464,15.0636,140000.0
2014-01-02 10:30:00,17.51,17.53,17.5,17.53,147900.0,15.055,15.0722,15.0464,15.0722,147900.0
2014-01-02 10:35:00,17.53,17.58,17.52,17.57,274500.0,15.0722,15.1152,15.0636,15.1066,274500.0
2014-01-02 10:40:00,17.57,17.63,17.56,17.58,218400.0,15.1066,15.1582,15.098,15.1152,218400.0
2014-01-02 10:45:00,17.57,17.57,17.54,17.54,42500.0,15.1066,15.1066,15.0808,15.0808,42500.0
2014-01-02 10:50:00,17.54,17.56,17.52,17.54,163800.0,15.0808,15.098,15.0636,15.0808,163800.0
2014-01-02 10:55:00,17.55,17.55,17.53,17.54,13300.0,15.0894,15.0894,15.0722,15.0808,13300.0
2014-01-02 11:00:00,17.53,17.54,17.51,17.51,39600.0,15.0722,15.0808,15.055,15.055,39600.0
2014-01-02 11:05:00,17.52,17.57,17.51,17.57,220400.0,15.0636,15.1066,15.055,15.1066,220400.0
2014-01-02 11:10:00,17.57,17.58,17.56,17.57,35300.0,15.1066,15.1152,15.098,15.1066,35300.0
2014-01-02 11:15:00,17.58,17.59,17.57,17.59,24300.0,15.1152,15.1238,15.1066,15.1238,24300.0
2014-01-02 11:20:00,17.59,17.59,17.55,17.56,50500.0,15.1238,15.1238,15.0894,15.098,50500.0
2014-01-02 11:25:00,17.56,17.56,17.53,17.56,84400.0,15.098,15.098,15.0722,15.098,84400.0
2014-01-02 11:30:00,17.56,17.56,17.54,17.55,80900.0,15.098,15.098,15.0808,15.0894,80900.0
2014-01-02 11:35:00,17.54,17.6,17.54,17.58,166900.0,15.0808,15.1324,15.0808,15.1152,166900.0
2014-01-02 11:40:00,17.59,17.6,17.58,17.59,75200.0,15.1238,15.1324,15.1152,15.1238,75200.0
2014-01-02 11:45:00,17.59,17.61,17.58,17.61,164500.0,15.1238,15.141,15.1152,15.141,164500.0
2014-01-02 11:50:00,17.6,17.6,17.58,17.58,80400.0,15.1324,15.1324,15.1152,15.1152,80400.0
2014-01-02 11:55:00,17.58,17.61,17.58,17.59,187200.0,15.1152,15.141,15.1152,15.1238,187200.0
2014-01-02 12:00:00,17.6,17.61,17.59,17.61,51000.0,15.1324,15.141,15.1238,15.141,51000.0
2014-01-02 12:05:00,17.61,17.63,17.6,17.63,117100.0,15.141,15.1582,15.1324,15.1582,117100.0
2014-01-02 12:10:00,17.62,17.63,17.62,17.63,77700.0,15.1496,15.1582,15.1496,15.1582,77700.0
2014-01-02 12:15:00,17.63,17.64,17.62,17.62,135000.0,15.1582,15.1668,15.1496,15.1496,135000.0
2014-01-02 12:20:00,17.63,17.64,17.62,17.63,65400.0,15.1582,15.1668,15.1496,15.1582,65400.0
2014-01-02 12:25:00,17.63,17.64,17.61,17.62,78900.0,15.1582,15.1668,15.141,15.1496,78900.0
2014-01-02 12:30:00,17.62,17.64,17.61,17.64,51900.0,15.1496,15.1668,15.141,15.1668,51900.0
2014-01-02 12:35:00,17.64,17.64,17.63,17.64,29100.0,15.1668,15.1668,15.1582,15.1668,29100.0
2014-01-02 12:40:00,17.63,17.64,17.59,17.59,83600.0,15.1582,15.1668,15.1238,15.1238,83600.0
2014-01-02 12:45:00,17.59,17.61,17.59,17.61,31100.0,15.1238,15.141,15.1238,15.141,31100.0
2014-01-02 12:50:00,17.61,17.61,17.58,17.58,35800.0,15.141,15.141,15.1152,15.1152,35800.0
2014-01-02 12:55:00,17.58,17.6,17.57,17.59,92700.0,15.1152,15.1324,15.1066,15.1238,92700.0
2014-01-02 13:00:00,17.59,17.6,17.59,17.59,12000.0,15.1238,15.1324,15.1238,15.1238,12000.0
2014-01-02 13:05:00,17.6,17.6,17.55,17.55,44100.0,15.1324,15.1324,15.0894,15.0894,44100.0
2014-01-02 13:10:00,17.55,17.56,17.55,17.55,15000.0,15.0894,15.098,15.0894,15.0894,15000.0
2014-01-02 13:15:00,17.55,17.55,17.54,17.54,33300.0,15.0894,15.0894,15.0808,15.0808,33300.0
2014-01-02 13:20:00,17.54,17.55,17.53,17.53,76200.0,15.0808,15.0894,15.0722,15.0722,76200.0
2014-01-02 13:25:00,17.54,17.56,17.53,17.54,48700.0,15.0808,15.098,15.0722,15.0808,48700.0
2014-01-02 13:30:00,17.54,17.54,17.51,17.51,22500.0,15.0808,15.0808,15.055,15.055,22500.0
2014-01-02 13:35:00,17.51,17.54,17.51,17.51,73400.0,15.055,15.0808,15.055,15.055,73400.0
2014-01-02 13:40:00,17.51,17.52,17.51,17.51,5900.0,15.055,15.0636,15.055,15.055,5900.0
2014-01-02 13:45:00,17.51,17.53,17.5,17.52,74800.0,15.055,15.0722,15.0464,15.0636,74800.0
2014-01-02 13:50:00,17.52,17.52,17.5,17.5,25100.0,15.0636,15.0636,15.0464,15.0464,25100.0
2014-01-02 13:55:00,17.5,17.51,17.5,17.5,10800.0,15.0464,15.055,15.0464,15.0464,10800.0
2014-01-02 14:00:00,17.51,17.51,17.5,17.5,35500.0,15.055,15.055,15.0464,15.0464,35500.0
2014-01-02 14:05:00,17.51,17.51,17.5,17.51,62800.0,15.055,15.055,15.0464,15.055,62800.0
2014-01-02 14:10:00,17.5,17.51,17.5,17.5,68000.0,15.0464,15.055,15.0464,15.0464,68000.0
2014-01-02 14:15:00,17.5,17.51,17.48,17.48,203600.0,15.0464,15.055,15.0292,15.0292,203600.0
2014-01-02 14:20:00,17.48,17.49,17.47,17.48,43500.0,15.0292,15.0378,15.0206,15.0292,43500.0
2014-01-02 14:25:00,17.49,17.49,17.47,17.48,45000.0,15.0378,15.0378,15.0206,15.0292,45000.0
2014-01-02 14:30:00,17.49,17.5,17.48,17.49,31500.0,15.0378,15.0464,15.0292,15.0378,31500.0
2014-01-02 14:35:00,17.49,17.5,17.49,17.49,19500.0,15.0378,15.0464,15.0378,15.0378,19500.0
2014-01-02 14:40:00,17.49,17.53,17.49,17.53,81600.0,15.0378,15.0722,15.0378,15.0722,81600.0
2014-01-02 14:45:00,17.53,17.53,17.52,17.52,13100.0,15.0722,15.0722,15.0636,15.0636,13100.0
2014-01-02 14:50:00,17.52,17.53,17.51,17.52,59400.0,15.0636,15.0722,15.055,15.0636,59400.0
2014-01-02 14:55:00,17.51,17.52,17.51,17.51,32900.0,15.055,15.0636,15.055,15.055,32900.0
2014-01-02 15:00:00,17.52,17.53,17.51,17.52,70600.0,15.0636,15.0722,15.055,15.0636,70600.0
2014-01-02 15:05:00,17.52,17.54,17.51,17.53,106600.0,15.0636,15.0808,15.055,15.0722,106600.0
2014-01-02 15:10:00,17.53,17.56,17.53,17.55,83400.0,15.0722,15.098,15.0722,15.0894,83400.0
2014-01-02 15:15:00,17.55,17.55,17.53,17.55,71700.0,15.0894,15.0894,15.0722,15.0894,71700.0
2014-01-02 15:20:00,17.54,17.55,17.53,17.54,38400.0,15.0808,15.0894,15.0722,15.0808,38400.0
2014-01-02 15:25:00,17.53,17.54,17.51,17.52,111400.0,15.0722,15.0808,15.055,15.0636,111400.0
2014-01-02 15:30:00,17.51,17.52,17.5,17.51,78600.0,15.055,15.0636,15.0464,15.055,78600.0
2014-01-02 15:35:00,17.52,17.53,17.49,17.49,131300.0,15.0636,15.0722,15.0378,15.0378,131300.0
2014-01-02 15:40:00,17.49,17.52,17.49,17.52,91600.0,15.0378,15.0636,15.0378,15.0636,91600.0
2014-01-02 15:45:00,17.52,17.55,17.51,17.54,161500.0,15.0636,15.0894,15.055,15.0808,161500.0
2014-01-02 15:50:00,17.54,17.55,17.52,17.54,164700.0,15.0808,15.0894,15.0636,15.0808,164700.0
2014-01-02 15:55:00,17.54,17.55,17.53,17.55,275700.0,15.0808,15.0894,15.0722,15.0894,275700.0
2014-01-03 09:30:00,17.54,17.55,17.5,17.51,173300.0,15.0808,15.0894,15.0464,15.055,173300.0
2014-01-03 09:35:00,17.52,17.55,17.49,17.54,368000.0,15.0636,15.0894,15.0378,15.0808,368000.0
2014-01-03 09:40:00,17.54,17.58,17.52,17.54,206000.0,15.0808,15.1152,15.0636,15.0808,206000.0
2014-01-03 09:45:00,17.54,17.59,17.53,17.58,185900.0,15.0808,15.1238,15.0722,15.1152,185900.0
2014-01-03 09:50:00,17.58,17.59,17.53,17.55,82100.0,15.1152,15.1238,15.0722,15.0894,82100.0
2014-01-03 09:55:00,17.55,17.6,17.55,17.59,200800.0,15.0894,15.1324,15.0894,15.1238,200800.0
2014-01-03 10:00:00,17.59,17.62,17.58,17.58,56500.0,15.1238,15.1496,15.1152,15.1152,56500.0
2014-01-03 10:05:00,17.58,17.64,17.57,17.64,108900.0,15.1152,15.1668,15.1066,15.1668,108900.0
2014-01-03 10:10:00,17.64,17.64,17.59,17.62,117100.0,15.1668,15.1668,15.1238,15.1496,117100.0
2014-01-03 10:15:00,17.62,17.66,17.61,17.65,129300.0,15.1496,15.184,15.141,15.1754,129300.0
2014-01-03 10:20:00,17.65,17.68,17.64,17.67,118600.0,15.1754,15.2011,15.1668,15.1925,118600.0
2014-01-03 10:25:00,17.67,17.67,17.66,17.66,28400.0,15.1925,15.1925,15.184,15.184,28400.0
2014-01-03 10:30:00,17.67,17.69,17.66,17.67,89600.0,15.1925,15.2097,15.184,15.1925,89600.0
2014-01-03 10:35:00,17.68,17.69,17.67,17.69,48300.0,15.2011,15.2097,15.1925,15.2097,48300.0
2014-01-03 10:40:00,17.68,17.7,17.67,17.68,116100.0,15.2011,15.2183,15.1925,15.2011,116100.0
2014-01-03 10:45:00,17.69,17.69,17.65,17.66,76100.0,15.2097,15.2097,15.1754,15.184,76100.0
2014-01-03 10:50:00,17.65,17.67,17.65,17.67,57700.0,15.1754,15.1925,15.1754,15.1925,57700.0
2014-01-03 10:55:00,17.66,17.66,17.65,17.65,36400.0,15.184,15.184,15.1754,15.1754,36400.0
2014-01-03 11:00:00,17.66,17.66,17.63,17.64,42300.0,15.184,15.184,15.1582,15.1668,42300.0
2014-01-03 11:05:00,17.63,17.65,17.62,17.65,61300.0,15.1582,15.1754,15.1496,15.1754,61300.0
2014-01-03 11:10:00,17.64,17.65,17.6,17.61,84000.0,15.1668,15.1754,15.1324,15.141,84000.0
2014-01-03 11:15:00,17.61,17.64,17.61,17.62,78300.0,15.141,15.1668,15.141,15.1496,78300.0
2014-01-03 11:20:00,17.63,17.63,17.6,17.6,45800.0,15.1582,15.1582,15.1324,15.1324,45800.0
2014-01-03 11:25:00,17.6,17.61,17.57,17.57,93500.0,15.1324,15.141,15.1066,15.1066,93500.0
2014-01-03 11:30:00,17.57,17.59,17.56,17.56,77900.0,15.1066,15.1238,15.098,15.098,77900.0
2014-01-03 11:35:00,17.56,17.57,17.54,17.56,82700.0,15.098,15.1066,15.0808,15.098,82700.0
2014-01-03 11:40:00,17.56,17.56,17.54,17.54,44100.0,15.098,15.098,15.0808,15.0808,44100.0
2014-01-03 11:45:00,17.55,17.55,17.53,17.55,49300.0,15.0894,15.0894,15.0722,15.0894,49300.0
2014-01-03 11:50:00,17.55,17.57,17.55,17.55,128300.0,15.0894,15.1066,15.0894,15.0894,128300.0
2014-01-03 11:55:00,17.55,17.55,17.52,17.54,48300.0,15.0894,15.0894,15.0636,15.0808,48300.0
2014-01-03 12:00:00,17.54,17.55,17.53,17.53,68300.0,15.0808,15.0894,15.0722,15.0722,68300.0
2014-01-03 12:05:00,17.53,17.54,17.53,17.54,28100.0,15.0722,15.0808,15.0722,15.0808,28100.0
2014-01-03 12:10:00,17.53,17.54,17.48,17.48,79000.0,15.0722,15.0808,15.0292,15.0292,79000.0
2014-01-03 12:15:00,17.47,17.52,17.47,17.49,216400.0,15.0206,15.0636,15.0206,15.0378,216400.0
2014-01-03 12:20:00,17.49,17.49,17.48,17.49,7800.0,15.0378,15.0378,15.0292,15.0378,7800.0
2014-01-03 12:25:00,17.49,17.49,17.47,17.49,55900.0,15.0378,15.0378,15.0206,15.0378,55900.0
2014-01-03 12:30:00,17.49,17.49,17.47,17.47,57900.0,15.0378,15.0378,15.0206,15.0206,57900.0
2014-01-03 12:35:00,17.48,17.5,17.48,17.48,53900.0,15.0292,15.0464,15.0292,15.0292,53900.0
2014-01-03 12:40:00,17.48,17.5,17.48,17.5,32900.0,15.0292,15.0464,15.0292,15.0464,32900.0
2014-01-03 12:45:00,17.49,17.5,17.49,17.5,14900.0,15.0378,15.0464,15.0378,15.0464,14900.0
2014-01-03 12:50:00,17.5,17.51,17.49,17.51,59000.0,15.0464,15.055,15.0378,15.055,59000.0
2014-01-03 12:55:00,17.51,17.57,17.51,17.57,305800.0,15.055,15.1066,15.055,15.1066,305800.0
2014-01-03 13:00:00,17.57,17.57,17.56,17.57,15100.0,15.1066,15.1066,15.098,15.1066,15100.0
2014-01-03 13:05:00,17.57,17.6,17.56,17.59,89100.0,15.1066,15.1324,15.098,15.1238,89100.0
2014-01-03 13:10:00,17.58,17.59,17.56,17.57,61000.0,15.1152,15.1238,15.098,15.1066,61000.0
2014-01-03 13:15:00,17.57,17.57,17.55,17.55,64600.0,15.1066,15.1066,15.0894,15.0894,64600.0
2014-01-03 13:20:00,17.56,17.57,17.54,17.55,77800.0,15.098,15.1066,15.0808,15.0894,77800.0
2014-01-03 13:25:00,17.55,17.55,17.54,17.55,50100.0,15.0894,15.0894,15.0808,15.0894,50100.0
2014-01-03 13:30:00,17.55,17.55,17.53,17.53,36800.0,15.0894,15.0894,15.0722,15.0722,36800.0
2014-01-03 13:35:00,17.53,17.54,17.52,17.53,22700.0,15.0722,15.0808,15.0636,15.0722,22700.0
2014-01-03 13:40:00,17.53,17.53,17.52,17.52,32300.0,15.0722,15.0722,15.0636,15.0636,32300.0
2014-01-03 13:45:00,17.52,17.53,17.52,17.53,5700.0,15.0636,15.0722,15.0636,15.0722,5700.0
2014-01-03 13:50:00,17.52,17.53,17.52,17.52,18300.0,15.0636,15.0722,15.0636,15.0636,18300.0
2014-01-03 13:55:00,17.52,17.53,17.51,17.51,20200.0,15.0636,15.0722,15.055,15.055,20200.0
2014-01-03 14:00:00,17.51,17.54,17.51,17.54,173900.0,15.055,15.0808,15.055,15.0808,173900.0
2014-01-03 14:05:00,17.54,17.54,17.52,17.52,71300.0,15.0808,15.0808,15.0636,15.0636,71300.0
2014-01-03 14:10:00,17.53,17.55,17.52,17.54,82900.0,15.0722,15.0894,15.0636,15.0808,82900.0
2014-01-03 14:15:00,17.54,17.54,17.53,17.54,47200.0,15.0808,15.0808,15.0722,15.0808,47200.0
2014-01-03 14:20:00,17.53,17.55,17.53,17.55,49600.0,15.0722,15.0894,15.0722,15.0894,49600.0
2014-01-03 14:25:00,17.55,17.55,17.54,17.55,46500.0,15.0894,15.0894,15.0808,15.0894,46500.0
2014-01-03 14:30:00,17.55,17.55,17.54,17.55,53700.0,15.0894,15.0894,15.0808,15.0894,53700.0
2014-01-03 14:35:00,17.55,17.55,17.54,17.55,26700.0,15.0894,15.0894,15.0808,15.0894,26700.0
2014-01-03 14:40:00,17.55,17.59,17.55,17.58,113300.0,15.0894,15.1238,15.0894,15.1152,113300.0
2014-01-03 14:45:00,17.58,17.59,17.58,17.59,21100.0,15.1152,15.1238,15.1152,15.1238,21100.0
2014-01-03 14:50:00,17.59,17.61,17.59,17.6,82400.0,15.1238,15.141,15.1238,15.1324,82400.0
2014-01-03 14:55:00,17.6,17.61,17.58,17.58,50000.0,15.1324,15.141,15.1152,15.1152,50000.0
2014-01-03 15:00:00,17.59,17.59,17.56,17.56,84700.0,15.1238,15.1238,15.098,15.098,84700.0
2014-01-03 15:05:00,17.56,17.57,17.56,17.57,65000.0,15.098,15.1066,15.098,15.1066,65000.0
2014-01-03 15:10:00,17.57,17.59,17.57,17.57,106500.0,15.1066,15.1238,15.1066,15.1066,106500.0
2014-01-03 15:15:00,17.57,17.57,17.56,17.56,23900.0,15.1066,15.1066,15.098,15.098,23900.0
2014-01-03 15:20:00,17.56,17.57,17.56,17.56,18500.0,15.098,15.1066,15.098,15.098,18500.0
2014-01-03 15:25:00,17.57,17.57,17.54,17.54,48500.0,15.1066,15.1066,15.0808,15.0808,48500.0
2014-01-03 15:30:00,17.55,17.58,17.54,17.57,96400.0,15.0894,15.1152,15.0808,15.1066,96400.0
2014-01-03 15:35:00,17.57,17.58,17.55,17.55,58200.0,15.1066,15.1152,15.0894,15.0894,58200.0
2014-01-03 15:40:00,17.55,17.56,17.54,17.54,153300.0,15.0894,15.098,15.0808,15.0808,153300.0
2014-01-03 15:45:00,17.54,17.55,17.54,17.54,121600.0,15.0808,15.0894,15.0808,15.0808,121600.0
2014-01-03 15:50:00,17.54,17.54,17.52,17.52,136400.0,15.0808,15.0808,15.0636,15.0636,136400.0
2014-01-03 15:55:00,17.52,17.53,17.51,17.52,456900.0,15.0636,15.0722,15.055,15.0636,456900.0
2014-01-06 09:30:00,17.5,17.51,17.4,17.45,475100.0,15.0464,15.055,14.9604,15.0034,475100.0
2014-01-06 09:35:00,17.45,17.46,17.4,17.42,202400.0,15.0034,15.012,14.9604,14.9776,202400.0
2014-01-06 09:40:00,17.41,17.41,17.38,17.4,233900.0,14.969,14.969,14.9432,14.9604,233900.0
2014-01-06 09:45:00,17.4,17.42,17.38,17.42,165200.0,14.9604,14.9776,14.9432,14.9776,165200.0
2014-01-06 09:50:00,17.41,17.42,17.38,17.38,133700.0,14.969,14.9776,14.9432,14.9432,133700.0
2014-01-06 09:55:00,17.38,17.38,17.34,17.35,175700.0,14.9432,14.9432,14.9088,14.9174,175700.0
2014-01-06 10:00:00,17.35,17.39,17.32,17.37,280700.0,14.9174,14.9518,14.8916,14.9346,280700.0
2014-01-06 10:05:00,17.36,17.37,17.34,17.37,90500.0,14.926,14.9346,14.9088,14.9346,90500.0
2014-01-06 10:10:00,17.36,17.37,17.32,17.32,110700.0,14.926,14.9346,14.8916,14.8916,110700.0
2014-01-06 10:15:00,17.32,17.35,17.31,17.34,190900.0,14.8916,14.9174,14.883,14.9088,190900.0
2014-01-06 10:20:00,17.33,17.34,17.31,17.33,86600.0,14.9002,14.9088,14.883,14.9002,86600.0
2014-01-06 10:25:00,17.34,17.34,17.28,17.32,92100.0,14.9088,14.9088,14.8572,14.8916,92100.0
2014-01-06 10:30:00,17.32,17.32,17.3,17.31,101000.0,14.8916,14.8916,14.8744,14.883,101000.0
2014-01-06 10:35:00,17.3,17.33,17.3,17.3,88600.0,14.8744,14.9002,14.8744,14.8744,88600.0
2014-01-06 10:40:00,17.3,17.3,17.27,17.29,153300.0,14.8744,14.8744,14.8486,14.8658,153300.0
2014-01-06 10:45:00,17.29,17.3,17.28,17.28,101200.0,14.8658,14.8744,14.8572,14.8572,101200.0
2014-01-06 10:50:00,17.28,17.31,17.27,17.3,111900.0,14.8572,14.883,14.8486,14.8744,111900.0
2014-01-06 10:55:00,17.3,17.3,17.26,17.3,201300.0,14.8744,14.8744,14.84,14.8744,201300.0
2014-01-06 11:00:00,17.31,17.34,17.3,17.33,104100.0,14.883,14.9088,14.8744,14.9002,104100.0
2014-01-06 11:05:00,17.33,17.34,17.32,17.33,48800.0,14.9002,14.9088,14.8916,14.9002,48800.0
2014-01-06 11:10:00,17.32,17.32,17.28,17.29,50100.0,14.8916,14.8916,14.8572,14.8658,50100.0
2014-01-06 11:15:00,17.28,17.29,17.26,17.27,129800.0,14.8572,14.8658,14.84,14.8486,129800.0
2014-01-06 11:20:00,17.28,17.3,17.26,17.28,78700.0,14.8572,14.8744,14.84,14.8572,78700.0
2014-01-06 11:25:00,17.28,17.29,17.26,17.29,42700.0,14.8572,14.8658,14.84,14.8658,42700.0
2014-01-06 11:30:00,17.29,17.3,17.28,17.3,48400.0,14.8658,14.8744,14.8572,14.8744,48400.0
2014-01-06 11:35:00,17.29,17.3,17.27,17.28,92900.0,14.8658,14.8744,14.8486,14.8572,92900.0
2014-01-06 11:40:00,17.28,17.29,17.28,17.29,41600.0,14.8572,14.8658,14.8572,14.8658,41600.0
2014-01-06 11:45:00,17.29,17.3,17.26,17.29,73400.0,14.8658,14.8744,14.84,14.8658,73400.0
2014-01-06 11:50:00,17.29,17.3,17.29,17.29,25600.0,14.8658,14.8744,14.8658,14.8658,25600.0
2014-01-06 11:55:00,17.3,17.31,17.29,17.3,52800.0,14.8744,14.883,14.8658,14.8744,52800.0
2014-01-06 12:00:00,17.3,17.31,17.27,17.3,88300.0,14.8744,14.883,14.8486,14.8744,88300.0
2014-01-06 12:05:00,17.3,17.31,17.3,17.3,42900.0,14.8744,14.883,14.8744,14.8744,42900.0
2014-01-06 12:10:00,17.3,17.33,17.3,17.32,72400.0,14.8744,14.9002,14.8744,14.8916,72400.0
2014-01-06 12:15:00,17.33,17.33,17.32,17.33,38000.0,14.9002,14.9002,14.8916,14.9002,38000.0
2014-01-06 12:20:00,17.33,17.33,17.31,17.32,54100.0,14.9002,14.9002,14.883,14.8916,54100.0
2014-01-06 12:25:00,17.31,17.32,17.31,17.32,41500.0,14.883,14.8916,14.883,14.8916,41500.0
2014-01-06 12:30:00,17.32,17.35,17.3,17.35,118100.0,14.8916,14.9174,14.8744,14.9174,118100.0
2014-01-06 12:35:00,17.34,17.35,17.33,17.34,39900.0,14.9088,14.9174,14.9002,14.9088,39900.0
2014-01-06 12:40:00,17.34,17.34,17.32,17.32,36200.0,14.9088,14.9088,14.8916,14.8916,36200.0
2014-01-06 12:45:00,17.32,17.33,17.29,17.31,65600.0,14.8916,14.9002,14.8658,14.883,65600.0
2014-01-06 12:50:00,17.31,17.33,17.3,17.32,49400.0,14.883,14.9002,14.8744,14.8916,49400.0
2014-01-06 12:55:00,17.32,17.33,17.31,17.31,32700.0,14.8916,14.9002,14.883,14.883,32700.0
2014-01-06 13:00:00,17.32,17.32,17.3,17.3,46200.0,14.8916,14.8916,14.8744,14.8744,46200.0
2014-01-06 13:05:00,17.3,17.31,17.27,17.27,94400.0,14.8744,14.883,14.8486,14.8486,94400.0
2014-01-06 13:10:00,17.26,17.28,17.26,17.26,50200.0,14.84,14.8572,14.84,14.84,50200.0
2014-01-06 13:15:00,17.27,17.29,17.27,17.29,48500.0,14.8486,14.8658,14.8486,14.8658,48500.0
2014-01-06 13:20:00,17.29,17.29,17.26,17.26,43300.0,14.8658,14.8658,14.84,14.84,43300.0
2014-01-06 13:25:00,17.27,17.27,17.24,17.25,59200.0,14.8486,14.8486,14.8228,14.8314,59200.0
2014-01-06 13:30:00,17.24,17.25,17.23,17.24,57700.0,14.8228,14.8314,14.8142,14.8228,57700.0
2014-01-06 13:35:00,17.23,17.26,17.22,17.25,120600.0,14.8142,14.84,14.8056,14.8314,120600.0
2014-01-06 13:40:00,17.26,17.27,17.25,17.25,53400.0,14.84,14.8486,14.8314,14.8314,53400.0
2014-01-06 13:45:00,17.25,17.26,17.22,17.22,78700.0,14.8314,14.84,14.8056,14.8056,78700.0
2014-01-06 13:50:00,17.22,17.27,17.22,17.26,156900.0,14.8056,14.8486,14.8056,14.84,156900.0
2014-01-06 13:55:00,17.27,17.3,17.27,17.28,131100.0,14.8486,14.8744,14.8486,14.8572,131100.0
2014-01-06 14:00:00,17.28,17.31,17.28,17.31,51900.0,14.8572,14.883,14.8572,14.883,51900.0
2014-01-06 14:05:00,17.31,17.31,17.3,17.3,48400.0,14.883,14.883,14.8744,14.8744,48400.0
2014-01-06 14:10:00,17.3,17.33,17.3,17.33,55400.0,14.8744,14.9002,14.8744,14.9002,55400.0
2014-01-06 14:15:00,17.33,17.34,17.31,17.31,86200.0,14.9002,14.9088,14.883,14.883,86200.0
2014-01-06 14:20:00,17.31,17.35,17.31,17.34,83300.0,14.883,14.9174,14.883,14.9088,83300.0
2014-01-06 14:25:00,17.34,17.34,17.32,17.33,48200.0,14.9088,14.9088,14.8916,14.9002,48200.0
2014-01-06 14:30:00,17.33,17.36,17.33,17.34,83500.0,14.9002,14.926,14.9002,14.9088,83500.0
2014-01-06 14:35:00,17.34,17.36,17.33,17.34,58700.0,14.9088,14.926,14.9002,14.9088,58700.0
2014-01-06 14:40:00,17.35,17.35,17.34,17.35,62200.0,14.9174,14.9174,14.9088,14.9174,62200.0
2014-01-06 14:45:00,17.35,17.35,17.31,17.33,116000.0,14.9174,14.9174,14.883,14.9002,116000.0
2014-01-06 14:50:00,17.32,17.34,17.32,17.33,66800.0,14.8916,14.9088,14.8916,14.9002,66800.0
2014-01-06 14:55:00,17.33,17.34,17.32,17.32,158200.0,14.9002,14.9088,14.8916,14.8916,158200.0
2014-01-06 15:00:00,17.33,17.33,17.31,17.32,129000.0,14.9002,14.9002,14.883,14.8916,129000.0
2014-01-06 15:05:00,17.32,17.32,17.3,17.31,84700.0,14.8916,14.8916,14.8744,14.883,84700.0
2014-01-06 15:10:00,17.3,17.32,17.3,17.32,155600.0,14.8744,14.8916,14.8744,14.8916,155600.0
2014-01-06 15:15:00,17.32,17.32,17.3,17.3,82900.0,14.8916,14.8916,14.8744,14.8744,82900.0
2014-01-06 15:20:00,17.3,17.33,17.3,17.33,49000.0,14.8744,14.9002,14.8744,14.9002,49000.0
2014-01-06 15:25:00,17.33,17.33,17.3,17.3,65700.0,14.9002,14.9002,14.8744,14.8744,65700.0
2014-01-06 15:30:00,17.3,17.32,17.27,17.27,128500.0,14.8744,14.8916,14.8486,14.8486,128500.0
2014-01-06 15:35:00,17.27,17.28,17.26,17.26,51800.0,14.8486,14.8572,14.84,14.84,51800.0
2014-01-06 15:40:00,17.26,17.29,17.26,17.29,104000.0,14.84,14.8658,14.84,14.8658,104000.0
2014-01-06 15:45:00,17.29,17.29,17.28,17.28,144600.0,14.8658,14.8658,14.8572,14.8572,144600.0
2014-01-06 15:50:00,17.29,17.33,17.28,17.32,382700.0,14.8658,14.9002,14.8572,14.8916,382700.0
2014-01-06 15:55:00,17.32,17.33,17.29,17.3,1027900.0,14.8916,14.9002,14.8658,14.8744,1027900.0
2014-01-07 09:30:00,17.39,17.41,17.26,17.29,141700.0,14.9518,14.969,14.84,14.8658,141700.0
2014-01-07 09:35:00,17.29,17.32,17.26,17.27,161100.0,14.8658,14.8916,14.84,14.8486,161100.0
2014-01-07 09:40:00,17.27,17.3,17.26,17.3,135400.0,14.8486,14.8744,14.84,14.8744,135400.0
2014-01-07 09:45:00,17.3,17.34,17.29,17.31,232700.0,14.8744,14.9088,14.8658,14.883,232700.0
2014-01-07 09:50:00,17.3,17.34,17.29,17.33,76800.0,14.8744,14.9088,14.8658,14.9002,76800.0
2014-01-07 09:55:00,17.33,17.39,17.32,17.39,199300.0,14.9002,14.9518,14.8916,14.9518,199300.0
2014-01-07 10:00:00,17.39,17.39,17.36,17.39,156900.0,14.9518,14.9518,14.926,14.9518,156900.0
2014-01-07 10:05:00,17.39,17.42,17.38,17.38,181200.0,14.9518,14.9776,14.9432,14.9432,181200.0
2014-01-07 10:10:00,17.38,17.4,17.37,17.39,163700.0,14.9432,14.9604,14.9346,14.9518,163700.0
2014-01-07 10:15:00,17.4,17.42,17.39,17.42,76100.0,14.9604,14.9776,14.9518,14.9776,76100.0
2014-01-07 10:20:00,17.42,17.43,17.39,17.41,140100.0,14.9776,14.9862,14.9518,14.969,140100.0
2014-01-07 10:25:00,17.41,17.42,17.39,17.41,41600.0,14.969,14.9776,14.9518,14.969,41600.0
2014-01-07 10:30:00,17.41,17.43,17.41,17.42,43900.0,14.969,14.9862,14.969,14.9776,43900.0
2014-01-07 10:35:00,17.42,17.42,17.4,17.4,90600.0,14.9776,14.9776,14.9604,14.9604,90600.0
2014-01-07 10:40:00,17.4,17.43,17.4,17.42,99400.0,14.9604,14.9862,14.9604,14.9776,99400.0
2014-01-07 10:45:00,17.43,17.43,17.4,17.42,66600.0,14.9862,14.9862,14.9604,14.9776,66600.0
2014-01-07 10:50:00,17.41,17.41,17.39,17.39,199700.0,14.969,14.969,14.9518,14.9518,199700.0
2014-01-07 10:55:00,17.4,17.42,17.39,17.41,41200.0,14.9604,14.9776,14.9518,14.969,41200.0
2014-01-07 11:00:00,17.42,17.43,17.39,17.39,59400.0,14.9776,14.9862,14.9518,14.9518,59400.0
2014-01-07 11:05:00,17.39,17.41,17.39,17.39,84500.0,14.9518,14.969,14.9518,14.9518,84500.0
2014-01-07 11:10:00,17.4,17.4,17.39,17.39,58600.0,14.9604,14.9604,14.9518,14.9518,58600.0
2014-01-07 11:15:00,17.39,17.4,17.39,17.4,63000.0,14.9518,14.9604,14.9518,14.9604,63000.0
2014-01-07 11:20:00,17.4,17.4,17.38,17.39,103000.0,14.9604,14.9604,14.9432,14.9518,103000.0
2014-01-07 11:25:00,17.38,17.4,17.38,17.38,124100.0,14.9432,14.9604,14.9432,14.9432,124100.0
2014-01-07 11:30:00,17.39,17.41,17.39,17.4,191700.0,14.9518,14.969,14.9518,14.9604,191700.0
2014-01-07 11:35:00,17.4,17.4,17.38,17.39,53800.0,14.9604,14.9604,14.9432,14.9518,53800.0
2014-01-07 11:40:00,17.39,17.39,17.38,17.39,68900.0,14.9518,14.9518,14.9432,14.9518,68900.0
2014-01-07 11:45:00,17.39,17.4,17.38,17.39,78500.0,14.9518,14.9604,14.9432,14.9518,78500.0
2014-01-07 11:50:00,17.39,17.39,17.38,17.39,26500.0,14.9518,14.9518,14.9432,14.9518,26500.0
2014-01-07 11:55:00,17.39,17.39,17.37,17.37,96400.0,14.9518,14.9518,14.9346,14.9346,96400.0
2014-01-07 12:00:00,17.37,17.4,17.37,17.39,52000.0,14.9346,14.9604,14.9346,14.9518,52000.0
2014-01-07 12:05:00,17.4,17.4,17.38,17.38,64400.0,14.9604,14.9604,14.9432,14.9432,64400.0
2014-01-07 12:10:00,17.38,17.39,17.38,17.39,21100.0,14.9432,14.9518,14.9432,14.9518,21100.0
2014-01-07 12:15:00,17.39,17.39,17.38,17.39,59600.0,14.9518,14.9518,14.9432,14.9518,59600.0
2014-01-07 12:20:00,17.39,17.41,17.39,17.39,59800.0,14.9518,14.969,14.9518,14.9518,59800.0
2014-01-07 12:25:00,17.39,17.4,17.39,17.39,39100.0,14.9518,14.9604,14.9518,14.9518,39100.0
2014-01-07 12:30:00,17.39,17.41,17.39,17.39,97100.0,14.9518,14.969,14.9518,14.9518,97100.0
2014-01-07 12:35:00,17.39,17.4,17.37,17.39,200500.0,14.9518,14.9604,14.9346,14.9518,200500.0
2014-01-07 12:40:00,17.39,17.4,17.38,17.39,20500.0,14.9518,14.9604,14.9432,14.9518,20500.0
2014-01-07 12:45:00,17.4,17.41,17.39,17.4,52400.0,14.9604,14.969,14.9518,14.9604,52400.0
2014-01-07 12:50:00,17.4,17.41,17.39,17.4,58300.0,14.9604,14.969,14.9518,14.9604,58300.0
2014-01-07 12:55:00,17.4,17.42,17.39,17.41,48400.0,14.9604,14.9776,14.9518,14.969,48400.0
2014-01-07 13:00:00,17.41,17.42,17.4,17.41,50900.0,14.969,14.9776,14.9604,14.969,50900.0
2014-01-07 13:05:00,17.41,17.41,17.4,17.4,29600.0,14.969,14.969,14.9604,14.9604,29600.0
2014-01-07 13:10:00,17.4,17.41,17.39,17.4,66800.0,14.9604,14.969,14.9518,14.9604,66800.0
2014-01-07 13:15:00,17.4,17.4,17.39,17.4,17300.0,14.9604,14.9604,14.9518,14.9604,17300.0
2014-01-07 13:20:00,17.4,17.4,17.39,17.4,31600.0,14.9604,14.9604,14.9518,14.9604,31600.0
2014-01-07 13:25:00,17.4,17.4,17.39,17.4,24600.0,14.9604,14.9604,14.9518,14.9604,24600.0
2014-01-07 13:30:00,17.4,17.41,17.39,17.41,24300.0,14.9604,14.969,14.9518,14.969,24300.0
2014-01-07 13:35:00,17.41,17.41,17.4,17.4,22400.0,14.969,14.969,14.9604,14.9604,22400.0
2014-01-07 13:40:00,17.41,17.42,17.39,17.42,85700.0,14.969,14.9776,14.9518,14.9776,85700.0
2014-01-07 13:45:00,17.41,17.42,17.41,17.41,25000.0,14.969,14.9776,14.969,14.969,25000.0
2014-01-07 13:50:00,17.42,17.42,17.39,17.4,142000.0,14.9776,14.9776,14.9518,14.9604,142000.0
2014-01-07 13:55:00,17.41,17.41,17.37,17.38,77300.0,14.969,14.969,14.9346,14.9432,77300.0
2014-01-07 14:00:00,17.38,17.38,17.36,17.38,75700.0,14.9432,14.9432,14.926,14.9432,75700.0
2014-01-07 14:05:00,17.38,17.39,17.36,17.37,132800.0,14.9432,14.9518,14.926,14.9346,132800.0
2014-01-07 14:10:00,17.37,17.39,17.37,17.39,32300.0,14.9346,14.9518,14.9346,14.9518,32300.0
2014-01-07 14:15:00,17.39,17.39,17.38,17.39,41100.0,14.9518,14.9518,14.9432,14.9518,41100.0
2014-01-07 14:20:00,17.39,17.39,17.37,17.37,69000.0,14.9518,14.9518,14.9346,14.9346,69000.0
2014-01-07 14:25:00,17.37,17.38,17.35,17.36,101800.0,14.9346,14.9432,14.9174,14.926,101800.0
2014-01-07 14:30:00,17.36,17.39,17.36,17.38,56700.0,14.926,14.9518,14.926,14.9432,56700.0
2014-01-07 14:35:00,17.39,17.39,17.36,17.38,101800.0,14.9518,14.9518,14.926,14.9432,101800.0
2014-01-07 14:40:00,17.38,17.4,17.37,17.39,76100.0,14.9432,14.9604,14.9346,14.9518,76100.0
2014-01-07 14:45:00,17.39,17.4,17.38,17.38,59200.0,14.9518,14.9604,14.9432,14.9432,59200.0
2014-01-07 14:50:00,17.39,17.39,17.38,17.38,26300.0,14.9518,14.9518,14.9432,14.9432,26300.0
2014-01-07 14:55:00,17.38,17.39,17.38,17.38,38900.0,14.9432,14.9518,14.9432,14.9432,38900.0
2014-01-07 15:00:00,17.38,17.39,17.38,17.39,151100.0,14.9432,14.9518,14.9432,14.9518,151100.0
2014-01-07 15:05:00,17.39,17.4,17.38,17.38,94100.0,14.9518,14.9604,14.9432,14.9432,94100.0
2014-01-07 15:10:00,17.39,17.39,17.38,17.38,36100.0,14.9518,14.9518,14.9432,14.9432,36100.0
2014-01-07 15:15:00,17.38,17.39,17.37,17.38,137600.0,14.9432,14.9518,14.9346,14.9432,137600.0
2014-01-07 15:20:00,17.39,17.39,17.38,17.38,41300.0,14.9518,14.9518,14.9432,14.9432,41300.0
2014-01-07 15:25:00,17.39,17.39,17.36,17.39,171400.0,14.9518,14.9518,14.926,14.9518,171400.0
2014-01-07 15:30:00,17.39,17.4,17.38,17.4,64900.0,14.9518,14.9604,14.9432,14.9604,64900.0
2014-01-07 15:35:00,17.4,17.4,17.36,17.37,120100.0,14.9604,14.9604,14.926,14.9346,120100.0
2014-01-07 15:40:00,17.37,17.38,17.36,17.38,144700.0,14.9346,14.9432,14.926,14.9432,144700.0
2014-01-07 15:45:00,17.38,17.38,17.36,17.36,137300.0,14.9432,14.9432,14.926,14.926,137300.0
2014-01-07 15:50:00,17.36,17.37,17.35,17.35,223900.0,14.926,14.9346,14.9174,14.9174,223900.0
2014-01-07 15:55:00,17.36,17.39,17.35,17.38,609500.0,14.926,14.9518,14.9174,14.9432,609500.0
2014-01-08 09:30:00,17.4,17.41,17.28,17.33,203100.0,14.9604,14.969,14.8572,14.9002,203100.0
2014-01-08 09:35:00,17.34,17.36,17.26,17.28,417800.0,14.9088,14.926,14.84,14.8572,417800.0
2014-01-08 09:40:00,17.28,17.3,17.25,17.25,203200.0,14.8572,14.8744,14.8314,14.8314,203200.0
2014-01-08 09:45:00,17.25,17.26,17.21,17.21,192600.0,14.8314,14.84,14.797,14.797,192600.0
2014-01-08 09:50:00,17.21,17.27,17.18,17.26,198000.0,14.797,14.8486,14.7713,14.84,198000.0
2014-01-08 09:55:00,17.26,17.28,17.24,17.28,344400.0,14.84,14.8572,14.8228,14.8572,344400.0
2014-01-08 10:00:00,17.27,17.31,17.26,17.3,157700.0,14.8486,14.883,14.84,14.8744,157700.0
2014-01-08 10:05:00,17.31,17.32,17.29,17.32,142900.0,14.883,14.8916,14.8658,14.8916,142900.0
2014-01-08 10:10:00,17.32,17.32,17.28,17.3,205000.0,14.8916,14.8916,14.8572,14.8744,205000.0
2014-01-08 10:15:00,17.3,17.34,17.29,17.32,114800.0,14.8744,14.9088,14.8658,14.8916,114800.0
2014-01-08 10:20:00,17.33,17.37,17.32,17.35,100900.0,14.9002,14.9346,14.8916,14.9174,100900.0
2014-01-08 10:25:00,17.35,17.35,17.32,17.33,94400.0,14.9174,14.9174,14.8916,14.9002,94400.0
2014-01-08 10:30:00,17.32,17.37,17.32,17.37,119900.0,14.8916,14.9346,14.8916,14.9346,119900.0
2014-01-08 10:35:00,17.37,17.39,17.36,17.39,70400.0,14.9346,14.9518,14.926,14.9518,70400.0
2014-01-08 10:40:00,17.39,17.39,17.35,17.35,137700.0,14.9518,14.9518,14.9174,14.9174,137700.0
2014-01-08 10:45:00,17.35,17.38,17.35,17.36,131700.0,14.9174,14.9432,14.9174,14.926,131700.0
2014-01-08 10:50:00,17.36,17.4,17.36,17.39,90200.0,14.926,14.9604,14.926,14.9518,90200.0
2014-01-08 10:55:00,17.38,17.4,17.38,17.4,32100.0,14.9432,14.9604,14.9432,14.9604,32100.0
2014-01-08 11:00:00,17.4,17.41,17.39,17.41,73300.0,14.9604,14.969,14.9518,14.969,73300.0
2014-01-08 11:05:00,17.41,17.41,17.37,17.39,115900.0,14.969,14.969,14.9346,14.9518,115900.0
2014-01-08 11:10:00,17.39,17.39,17.38,17.39,128400.0,14.9518,14.9518,14.9432,14.9518,128400.0
2014-01-08 11:15:00,17.39,17.4,17.39,17.4,22800.0,14.9518,14.9604,14.9518,14.9604,22800.0
2014-01-08 11:20:00,17.39,17.41,17.39,17.4,58200.0,14.9518,14.969,14.9518,14.9604,58200.0
2014-01-08 11:25:00,17.4,17.41,17.38,17.38,117700.0,14.9604,14.969,14.9432,14.9432,117700.0
2014-01-08 11:30:00,17.39,17.41,17.38,17.41,70100.0,14.9518,14.969,14.9432,14.969,70100.0
2014-01-08 11:35:00,17.41,17.42,17.4,17.41,111300.0,14.969,14.9776,14.9604,14.969,111300.0
2014-01-08 11:40:00,17.41,17.42,17.41,17.41,38100.0,14.969,14.9776,14.969,14.969,38100.0
2014-01-08 11:45:00,17.42,17.42,17.41,17.41,25200.0,14.9776,14.9776,14.969,14.969,25200.0
2014-01-08 11:50:00,17.41,17.42,17.41,17.41,34600.0,14.969,14.9776,14.969,14.969,34600.0
2014-01-08 11:55:00,17.41,17.43,17.4,17.41,75300.0,14.969,14.9862,14.9604,14.969,75300.0
2014-01-08 12:00:00,17.41,17.41,17.4,17.4,23800.0,14.969,14.969,14.9604,14.9604,23800.0
2014-01-08 12:05:00,17.4,17.41,17.39,17.39,29000.0,14.9604,14.969,14.9518,14.9518,29000.0
2014-01-08 12:10:00,17.39,17.39,17.38,17.38,37900.0,14.9518,14.9518,14.9432,14.9432,37900.0
2014-01-08 12:15:00,17.38,17.38,17.37,17.38,30800.0,14.9432,14.9432,14.9346,14.9432,30800.0
2014-01-08 12:20:00,17.37,17.38,17.37,17.38,26300.0,14.9346,14.9432,14.9346,14.9432,26300.0
2014-01-08 12:25:00,17.38,17.38,17.37,17.37,57700.0,14.9432,14.9432,14.9346,14.9346,57700.0
2014-01-08 12:30:00,17.38,17.38,17.36,17.36,70700.0,14.9432,14.9432,14.926,14.926,70700.0
2014-01-08 12:35:00,17.37,17.37,17.35,17.35,24400.0,14.9346,14.9346,14.9174,14.9174,24400.0
2014-01-08 12:40:00,17.35,17.38,17.35,17.38,32400.0,14.9174,14.9432,14.9174,14.9432,32400.0
2014-01-08 12:45:00,17.38,17.38,17.37,17.38,10500.0,14.9432,14.9432,14.9346,14.9432,10500.0
2014-01-08 12:50:00,17.38,17.39,17.37,17.39,48600.0,14.9432,14.9518,14.9346,14.9518,48600.0
2014-01-08 12:55:00,17.39,17.4,17.38,17.4,72900.0,14.9518,14.9604,14.9432,14.9604,72900.0
2014-01-08 13:00:00,17.39,17.4,17.39,17.39,22000.0,14.9518,14.9604,14.9518,14.9518,22000.0
2014-01-08 13:05:00,17.39,17.4,17.39,17.4,24700.0,14.9518,14.9604,14.9518,14.9604,24700.0
2014-01-08 13:10:00,17.39,17.42,17.39,17.41,59700.0,14.9518,14.9776,14.9518,14.969,59700.0
2014-01-08 13:15:00,17.41,17.41,17.38,17.39,81400.0,14.969,14.969,14.9432,14.9518,81400.0
2014-01-08 13:20:00,17.39,17.4,17.38,17.4,38400.0,14.9518,14.9604,14.9432,14.9604,38400.0
2014-01-08 13:25:00,17.41,17.42,17.4,17.42,30900.0,14.969,14.9776,14.9604,14.9776,30900.0
2014-01-08 13:30:00,17.43,17.43,17.41,17.43,48100.0,14.9862,14.9862,14.969,14.9862,48100.0
2014-01-08 13:35:00,17.42,17.43,17.4,17.42,70100.0,14.9776,14.9862,14.9604,14.9776,70100.0
2014-01-08 13:40:00,17.41,17.44,17.41,17.43,36800.0,14.969,14.9948,14.969,14.9862,36800.0
2014-01-08 13:45:00,17.42,17.42,17.4,17.4,74500.0,14.9776,14.9776,14.9604,14.9604,74500.0
2014-01-08 13:50:00,17.4,17.42,17.4,17.41,52700.0,14.9604,14.9776,14.9604,14.969,52700.0
2014-01-08 13:55:00,17.41,17.42,17.41,17.41,33500.0,14.969,14.9776,14.969,14.969,33500.0
2014-01-08 14:00:00,17.41,17.45,17.39,17.44,185000.0,14.969,15.0034,14.9518,14.9948,185000.0
2014-01-08 14:05:00,17.44,17.44,17.38,17.39,105100.0,14.9948,14.9948,14.9432,14.9518,105100.0
2014-01-08 14:10:00,17.39,17.41,17.39,17.41,79600.0,14.9518,14.969,14.9518,14.969,79600.0
2014-01-08 14:15:00,17.41,17.44,17.4,17.41,58100.0,14.969,14.9948,14.9604,14.969,58100.0
2014-01-08 14:20:00,17.42,17.43,17.41,17.42,51600.0,14.9776,14.9862,14.969,14.9776,51600.0
2014-01-08 14:25:00,17.42,17.43,17.41,17.41,24100.0,14.9776,14.9862,14.969,14.969,24100.0
2014-01-08 14:30:00,17.41,17.43,17.4,17.43,49200.0,14.969,14.9862,14.9604,14.9862,49200.0
2014-01-08 14:35:00,17.43,17.43,17.39,17.39,126400.0,14.9862,14.9862,14.9518,14.9518,126400.0
2014-01-08 14:40:00,17.39,17.4,17.37,17.37,52700.0,14.9518,14.9604,14.9346,14.9346,52700.0
2014-01-08 14:45:00,17.38,17.38,17.37,17.37,34200.0,14.9432,14.9432,14.9346,14.9346,34200.0
2014-01-08 14:50:00,17.38,17.39,17.37,17.39,118800.0,14.9432,14.9518,14.9346,14.9518,118800.0
2014-01-08 14:55:00,17.38,17.39,17.36,17.38,94700.0,14.9432,14.9518,14.926,14.9432,94700.0
2014-01-08 15:00:00,17.37,17.39,17.37,17.38,91800.0,14.9346,14.9518,14.9346,14.9432,91800.0
2014-01-08 15:05:00,17.39,17.39,17.36,17.37,62900.0,14.9518,14.9518,14.926,14.9346,62900.0
2014-01-08 15:10:00,17.37,17.39,17.36,17.39,94100.0,14.9346,14.9518,14.926,14.9518,94100.0
2014-01-08 15:15:00,17.39,17.39,17.35,17.36,138200.0,14.9518,14.9518,14.9174,14.926,138200.0
2014-01-08 15:20:00,17.35,17.36,17.34,17.34,61900.0,14.9174,14.926,14.9088,14.9088,61900.0
2014-01-08 15:25:00,17.35,17.37,17.34,17.37,96800.0,14.9174,14.9346,14.9088,14.9346,96800.0
2014-01-08 15:30:00,17.36,17.38,17.35,17.38,169900.0,14.926,14.9432,14.9174,14.9432,169900.0
2014-01-08 15:35:00,17.38,17.39,17.37,17.38,126500.0,14.9432,14.9518,14.9346,14.9432,126500.0
2014-01-08 15:40:00,17.39,17.41,17.38,17.41,137800.0,14.9518,14.969,14.9432,14.969,137800.0
2014-01-08 15:45:00,17.41,17.43,17.41,17.43,111400.0,14.969,14.9862,14.969,14.9862,111400.0
2014-01-08 15:50:00,17.43,17.44,17.41,17.41,221400.0,14.9862,14.9948,14.969,14.969,221400.0
2014-01-08 15:55:00,17.41,17.43,17.41,17.41,308000.0,14.969,14.9862,14.969,14.969,308000.0
2014-01-09 09:30:00,17.42,17.44,17.4,17.41,135800.0,14.9776,14.9948,14.9604,14.969,135800.0
2014-01-09 09:35:00,17.41,17.44,17.39,17.42,106800.0,14.969,14.9948,14.9518,14.9776,106800.0
2014-01-09 09:40:00,17.43,17.45,17.41,17.45,59900.0,14.9862,15.0034,14.969,15.0034,59900.0
2014-01-09 09:45:00,17.44,17.46,17.42,17.44,267900.0,14.9948,15.012,14.9776,14.9948,267900.0
2014-01-09 09:50:00,17.45,17.49,17.43,17.49,140100.0,15.0034,15.0378,14.9862,15.0378,140100.0
2014-01-09 09:55:00,17.48,17.5,17.47,17.48,131200.0,15.0292,15.0464,15.0206,15.0292,131200.0
2014-01-09 10:00:00,17.49,17.5,17.47,17.48,142400.0,15.0378,15.0464,15.0206,15.0292,142400.0
2014-01-09 10:05:00,17.47,17.49,17.45,17.47,259800.0,15.0206,15.0378,15.0034,15.0206,259800.0
2014-01-09 10:10:00,17.46,17.49,17.46,17.47,84000.0,15.012,15.0378,15.012,15.0206,84000.0
2014-01-09 10:15:00,17.48,17.48,17.44,17.45,80500.0,15.0292,15.0292,14.9948,15.0034,80500.0
2014-01-09 10:20:00,17.45,17.46,17.44,17.45,75800.0,15.0034,15.012,14.9948,15.0034,75800.0
2014-01-09 10:25:00,17.44,17.47,17.41,17.47,86800.0,14.9948,15.0206,14.969,15.0206,86800.0
2014-01-09 10:30:00,17.47,17.47,17.41,17.43,123200.0,15.0206,15.0206,14.969,14.9862,123200.0
2014-01-09 10:35:00,17.44,17.45,17.42,17.44,89400.0,14.9948,15.0034,14.9776,14.9948,89400.0
2014-01-09 10:40:00,17.43,17.44,17.4,17.4,203900.0,14.9862,14.9948,14.9604,14.9604,203900.0
2014-01-09 10:45:00,17.4,17.41,17.36,17.39,227300.0,14.9604,14.969,14.926,14.9518,227300.0
2014-01-09 10:50:00,17.39,17.4,17.37,17.38,157400.0,14.9518,14.9604,14.9346,14.9432,157400.0
2014-01-09 10:55:00,17.37,17.38,17.35,17.37,149200.0,14.9346,14.9432,14.9174,14.9346,149200.0
2014-01-09 11:00:00,17.38,17.41,17.37,17.41,131600.0,14.9432,14.969,14.9346,14.969,131600.0
2014-01-09 11:05:00,17.4,17.4,17.37,17.38,151400.0,14.9604,14.9604,14.9346,14.9432,151400.0
2014-01-09 11:10:00,17.38,17.4,17.37,17.38,126000.0,14.9432,14.9604,14.9346,14.9432,126000.0
2014-01-09 11:15:00,17.38,17.41,17.38,17.41,31400.0,14.9432,14.969,14.9432,14.969,31400.0
2014-01-09 11:20:00,17.41,17.42,17.4,17.42,81400.0,14.969,14.9776,14.9604,14.9776,81400.0
2014-01-09 11:25:00,17.41,17.42,17.4,17.42,102000.0,14.969,14.9776,14.9604,14.9776,102000.0
2014-01-09 11:30:00,17.41,17.43,17.4,17.43,95100.0,14.969,14.9862,14.9604,14.9862,95100.0
2014-01-09 11:35:00,17.43,17.45,17.42,17.45,31900.0,14.9862,15.0034,14.9776,15.0034,31900.0
2014-01-09 11:40:00,17.45,17.45,17.41,17.42,39900.0,15.0034,15.0034,14.969,14.9776,39900.0
2014-01-09 11:45:00,17.41,17.41,17.38,17.39,43200.0,14.969,14.969,14.9432,14.9518,43200.0
2014-01-09 11:50:00,17.38,17.39,17.38,17.39,28900.0,14.9432,14.9518,14.9432,14.9518,28900.0
2014-01-09 11:55:00,17.39,17.4,17.38,17.39,28200.0,14.9518,14.9604,14.9432,14.9518,28200.0
2014-01-09 12:00:00,17.39,17.4,17.37,17.39,45600.0,14.9518,14.9604,14.9346,14.9518,45600.0
2014-01-09 12:05:00,17.39,17.39,17.38,17.39,20200.0,14.9518,14.9518,14.9432,14.9518,20200.0
2014-01-09 12:10:00,17.39,17.4,17.38,17.4,27000.0,14.9518,14.9604,14.9432,14.9604,27000.0
2014-01-09 12:15:00,17.4,17.4,17.39,17.4,12200.0,14.9604,14.9604,14.9518,14.9604,12200.0
2014-01-09 12:20:00,17.39,17.4,17.39,17.4,11100.0,14.9518,14.9604,14.9518,14.9604,11100.0
2014-01-09 12:25:00,17.4,17.44,17.39,17.44,57900.0,14.9604,14.9948,14.9518,14.9948,57900.0
2014-01-09 12:30:00,17.44,17.44,17.43,17.44,38100.0,14.9948,14.9948,14.9862,14.9948,38100.0
2014-01-09 12:35:00,17.43,17.44,17.4,17.41,62600.0,14.9862,14.9948,14.9604,14.969,62600.0
2014-01-09 12:40:00,17.42,17.42,17.41,17.41,11000.0,14.9776,14.9776,14.969,14.969,11000.0
2014-01-09 12:45:00,17.42,17.42,17.38,17.38,51400.0,14.9776,14.9776,14.9432,14.9432,51400.0
2014-01-09 12:50:00,17.38,17.41,17.38,17.4,112100.0,14.9432,14.969,14.9432,14.9604,112100.0
2014-01-09 12:55:00,17.4,17.41,17.4,17.41,8600.0,14.9604,14.969,14.9604,14.969,8600.0
2014-01-09 13:00:00,17.4,17.43,17.39,17.39,94600.0,14.9604,14.9862,14.9518,14.9518,94600.0
2014-01-09 13:05:00,17.4,17.41,17.38,17.41,85100.0,14.9604,14.969,14.9432,14.969,85100.0
2014-01-09 13:10:00,17.41,17.42,17.4,17.41,25600.0,14.969,14.9776,14.9604,14.969,25600.0
2014-01-09 13:15:00,17.4,17.41,17.39,17.4,61800.0,14.9604,14.969,14.9518,14.9604,61800.0
2014-01-09 13:20:00,17.41,17.41,17.39,17.41,200400.0,14.969,14.969,14.9518,14.969,200400.0
2014-01-09 13:25:00,17.41,17.41,17.39,17.41,45800.0,14.969,14.969,14.9518,14.969,45800.0
2014-01-09 13:30:00,17.41,17.41,17.38,17.38,63100.0,14.969,14.969,14.9432,14.9432,63100.0
2014-01-09 13:35:00,17.38,17.4,17.37,17.4,96000.0,14.9432,14.9604,14.9346,14.9604,96000.0
2014-01-09 13:40:00,17.4,17.4,17.39,17.4,66000.0,14.9604,14.9604,14.9518,14.9604,66000.0
2014-01-09 13:45:00,17.4,17.4,17.37,17.37,178300.0,14.9604,14.9604,14.9346,14.9346,178300.0
2014-01-09 13:50:00,17.37,17.4,17.37,17.38,119600.0,14.9346,14.9604,14.9346,14.9432,119600.0
2014-01-09 13:55:00,17.38,17.39,17.38,17.38,53600.0,14.9432,14.9518,14.9432,14.9432,53600.0
2014-01-09 14:00:00,17.38,17.39,17.37,17.38,158000.0,14.9432,14.9518,14.9346,14.9432,158000.0
2014-01-09 14:05:00,17.38,17.38,17.33,17.34,93700.0,14.9432,14.9432,14.9002,14.9088,93700.0
2014-01-09 14:10:00,17.33,17.37,17.33,17.37,38000.0,14.9002,14.9346,14.9002,14.9346,38000.0
2014-01-09 14:15:00,17.37,17.37,17.34,17.34,40800.0,14.9346,14.9346,14.9088,14.9088,40800.0
2014-01-09 14:20:00,17.34,17.37,17.34,17.35,55700.0,14.9088,14.9346,14.9088,14.9174,55700.0
2014-01-09 14:25:00,17.35,17.36,17.34,17.34,19900.0,14.9174,14.926,14.9088,14.9088,19900.0
2014-01-09 14:30:00,17.35,17.35,17.33,17.33,40700.0,14.9174,14.9174,14.9002,14.9002,40700.0
2014-01-09 14:35:00,17.33,17.35,17.32,17.35,56500.0,14.9002,14.9174,14.8916,14.9174,56500.0
2014-01-09 14:40:00,17.35,17.39,17.34,17.39,81900.0,14.9174,14.9518,14.9088,14.9518,81900.0
2014-01-09 14:45:00,17.38,17.39,17.37,17.37,66700.0,14.9432,14.9518,14.9346,14.9346,66700.0
2014-01-09 14:50:00,17.37,17.4,17.37,17.4,44000.0,14.9346,14.9604,14.9346,14.9604,44000.0
2014-01-09 14:55:00,17.39,17.4,17.37,17.38,57000.0,14.9518,14.9604,14.9346,14.9432,57000.0
2014-01-09 15:00:00,17.38,17.4,17.37,17.38,74200.0,14.9432,14.9604,14.9346,14.9432,74200.0
2014-01-09 15:05:00,17.38,17.4,17.38,17.39,99100.0,14.9432,14.9604,14.9432,14.9518,99100.0
2014-01-09 15:10:00,17.39,17.41,17.39,17.4,320600.0,14.9518,14.969,14.9518,14.9604,320600.0
2014-01-09 15:15:00,17.4,17.41,17.37,17.37,645300.0,14.9604,14.969,14.9346,14.9346,645300.0
2014-01-09 15:20:00,17.37,17.41,17.37,17.4,157100.0,14.9346,14.969,14.9346,14.9604,157100.0
2014-01-09 15:25:00,17.4,17.4,17.37,17.39,258800.0,14.9604,14.9604,14.9346,14.9518,258800.0
2014-01-09 15:30:00,17.39,17.41,17.39,17.4,215800.0,14.9518,14.969,14.9518,14.9604,215800.0
2014-01-09 15:35:00,17.41,17.41,17.39,17.39,119900.0,14.969,14.969,14.9518,14.9518,119900.0
2014-01-09 15:40:00,17.39,17.41,17.39,17.41,308200.0,14.9518,14.969,14.9518,14.969,308200.0
2014-01-09 15:45:00,17.41,17.41,17.39,17.41,293400.0,14.969,14.969,14.9518,14.969,293400.0
2014-01-09 15:50:00,17.41,17.41,17.4,17.4,146900.0,14.969,14.969,14.9604,14.9604,146900.0
2014-01-09 15:55:00,17.4,17.41,17.39,17.39,349900.0,14.9604,14.969,14.9518,14.9518,349900.0
2014-01-10 09:30:00,17.37,17.45,17.34,17.41,216400.0,14.9346,15.0034,14.9088,14.969,216400.0
2014-01-10 09:35:00,17.4,17.51,17.4,17.49,317300.0,14.9604,15.055,14.9604,15.0378,317300.0
2014-01-10 09:40:00,17.5,17.5,17.44,17.46,147400.0,15.0464,15.0464,14.9948,15.012,147400.0
2014-01-10 09:45:00,17.45,17.47,17.41,17.43,207700.0,15.0034,15.0206,14.969,14.9862,207700.0
2014-01-10 09:50:00,17.44,17.48,17.41,17.42,92400.0,14.9948,15.0292,14.969,14.9776,92400.0
2014-01-10 09:55:00,17.42,17.45,17.41,17.43,116700.0,14.9776,15.0034,14.969,14.9862,116700.0
2014-01-10 10:00:00,17.42,17.44,17.39,17.4,215100.0,14.9776,14.9948,14.9518,14.9604,215100.0
2014-01-10 10:05:00,17.4,17.42,17.37,17.42,187600.0,14.9604,14.9776,14.9346,14.9776,187600.0
2014-01-10 10:10:00,17.41,17.42,17.4,17.41,161300.0,14.969,14.9776,14.9604,14.969,161300.0
2014-01-10 10:15:00,17.41,17.42,17.39,17.41,159400.0,14.969,14.9776,14.9518,14.969,159400.0
2014-01-10 10:20:00,17.41,17.42,17.39,17.41,131500.0,14.969,14.9776,14.9518,14.969,131500.0
2014-01-10 10:25:00,17.41,17.45,17.4,17.43,118500.0,14.969,15.0034,14.9604,14.9862,118500.0
2014-01-10 10:30:00,17.44,17.45,17.42,17.42,58100.0,14.9948,15.0034,14.9776,14.9776,58100.0
2014-01-10 10:35:00,17.42,17.43,17.4,17.43,98400.0,14.9776,14.9862,14.9604,14.9862,98400.0
2014-01-10 10:40:00,17.43,17.44,17.4,17.43,230300.0,14.9862,14.9948,14.9604,14.9862,230300.0
2014-01-10 10:45:00,17.43,17.45,17.43,17.44,131600.0,14.9862,15.0034,14.9862,14.9948,131600.0
2014-01-10 10:50:00,17.44,17.46,17.44,17.44,62800.0,14.9948,15.012,14.9948,14.9948,62800.0
2014-01-10 10:55:00,17.44,17.46,17.44,17.44,127000.0,14.9948,15.012,14.9948,14.9948,127000.0
2014-01-10 11:00:00,17.45,17.46,17.43,17.43,93200.0,15.0034,15.012,14.9862,14.9862,93200.0
2014-01-10 11:05:00,17.44,17.44,17.41,17.43,204000.0,14.9948,14.9948,14.969,14.9862,204000.0
2014-01-10 11:10:00,17.44,17.44,17.41,17.41,40700.0,14.9948,14.9948,14.969,14.969,40700.0
2014-01-10 11:15:00,17.41,17.41,17.4,17.4,81900.0,14.969,14.969,14.9604,14.9604,81900.0
2014-01-10 11:20:00,17.4,17.4,17.35,17.36,362300.0,14.9604,14.9604,14.9174,14.926,362300.0
2014-01-10 11:25:00,17.36,17.37,17.33,17.37,229600.0,14.926,14.9346,14.9002,14.9346,229600.0
2014-01-10 11:30:00,17.37,17.38,17.36,17.37,157100.0,14.9346,14.9432,14.926,14.9346,157100.0
2014-01-10 11:35:00,17.37,17.39,17.35,17.37,68600.0,14.9346,14.9518,14.9174,14.9346,68600.0
2014-01-10 11:40:00,17.37,17.4,17.37,17.39,104600.0,14.9346,14.9604,14.9346,14.9518,104600.0
2014-01-10 11:45:00,17.39,17.42,17.38,17.42,70100.0,14.9518,14.9776,14.9432,14.9776,70100.0
2014-01-10 11:50:00,17.42,17.42,17.4,17.42,26100.0,14.9776,14.9776,14.9604,14.9776,26100.0
2014-01-10 11:55:00,17.42,17.42,17.41,17.41,38400.0,14.9776,14.9776,14.969,14.969,38400.0
2014-01-10 12:00:00,17.41,17.41,17.39,17.4,81900.0,14.969,14.969,14.9518,14.9604,81900.0
2014-01-10 12:05:00,17.41,17.41,17.39,17.4,49100.0,14.969,14.969,14.9518,14.9604,49100.0
2014-01-10 12:10:00,17.41,17.41,17.39,17.4,13700.0,14.969,14.969,14.9518,14.9604,13700.0
2014-01-10 12:15:00,17.39,17.41,17.39,17.39,47700.0,14.9518,14.969,14.9518,14.9518,47700.0
2014-01-10 12:20:00,17.4,17.41,17.39,17.4,12200.0,14.9604,14.969,14.9518,14.9604,12200.0
2014-01-10 12:25:00,17.4,17.41,17.4,17.41,12700.0,14.9604,14.969,14.9604,14.969,12700.0
2014-01-10 12:30:00,17.4,17.41,17.4,17.4,9600.0,14.9604,14.969,14.9604,14.9604,9600.0
2014-01-10 12:35:00,17.4,17.44,17.4,17.42,111700.0,14.9604,14.9948,14.9604,14.9776,111700.0
2014-01-10 12:40:00,17.42,17.46,17.42,17.44,82300.0,14.9776,15.012,14.9776,14.9948,82300.0
2014-01-10 12:45:00,17.45,17.45,17.43,17.44,28600.0,15.0034,15.0034,14.9862,14.9948,28600.0
2014-01-10 12:50:00,17.44,17.45,17.43,17.43,36000.0,14.9948,15.0034,14.9862,14.9862,36000.0
2014-01-10 12:55:00,17.44,17.45,17.42,17.43,39200.0,14.9948,15.0034,14.9776,14.9862,39200.0
2014-01-10 13:00:00,17.43,17.45,17.43,17.44,20700.0,14.9862,15.0034,14.9862,14.9948,20700.0
2014-01-10 13:05:00,17.45,17.46,17.44,17.44,60000.0,15.0034,15.012,14.9948,14.9948,60000.0
2014-01-10 13:10:00,17.45,17.47,17.44,17.46,46400.0,15.0034,15.0206,14.9948,15.012,46400.0
2014-01-10 13:15:00,17.46,17.47,17.44,17.44,32400.0,15.012,15.0206,14.9948,14.9948,32400.0
2014-01-10 13:20:00,17.44,17.46,17.44,17.45,26700.0,14.9948,15.012,14.9948,15.0034,26700.0
2014-01-10 13:25:00,17.45,17.46,17.44,17.46,87700.0,15.0034,15.012,14.9948,15.012,87700.0
2014-01-10 13:30:00,17.46,17.47,17.45,17.45,71000.0,15.012,15.0206,15.0034,15.0034,71000.0
2014-01-10 13:35:00,17.45,17.47,17.45,17.45,34100.0,15.0034,15.0206,15.0034,15.0034,34100.0
2014-01-10 13:40:00,17.46,17.48,17.46,17.47,57600.0,15.012,15.0292,15.012,15.0206,57600.0
2014-01-10 13:45:00,17.47,17.48,17.47,17.47,16600.0,15.0206,15.0292,15.0206,15.0206,16600.0
2014-01-10 13:50:00,17.47,17.47,17.45,17.45,22800.0,15.0206,15.0206,15.0034,15.0034,22800.0
2014-01-10 13:55:00,17.45,17.46,17.42,17.42,36400.0,15.0034,15.012,14.9776,14.9776,36400.0
2014-01-10 14:00:00,17.42,17.43,17.41,17.41,125100.0,14.9776,14.9862,14.969,14.969,125100.0
2014-01-10 14:05:00,17.41,17.43,17.41,17.43,34300.0,14.969,14.9862,14.969,14.9862,34300.0
2014-01-10 14:10:00,17.43,17.43,17.41,17.41,28700.0,14.9862,14.9862,14.969,14.969,28700.0
2014-01-10 14:15:00,17.41,17.43,17.41,17.41,46700.0,14.969,14.9862,14.969,14.969,46700.0
2014-01-10 14:20:00,17.42,17.42,17.4,17.4,39900.0,14.9776,14.9776,14.9604,14.9604,39900.0
2014-01-10 14:25:00,17.4,17.41,17.39,17.41,92800.0,14.9604,14.969,14.9518,14.969,92800.0
2014-01-10 14:30:00,17.41,17.43,17.4,17.42,81700.0,14.969,14.9862,14.9604,14.9776,81700.0
2014-01-10 14:35:00,17.43,17.43,17.41,17.41,31100.0,14.9862,14.9862,14.969,14.969,31100.0
2014-01-10 14:40:00,17.42,17.43,17.41,17.43,52000.0,14.9776,14.9862,14.969,14.9862,52000.0
2014-01-10 14:45:00,17.42,17.43,17.4,17.4,67700.0,14.9776,14.9862,14.9604,14.9604,67700.0
2014-01-10 14:50:00,17.4,17.42,17.4,17.41,40200.0,14.9604,14.9776,14.9604,14.969,40200.0
2014-01-10 14:55:00,17.42,17.43,17.4,17.4,42300.0,14.9776,14.9862,14.9604,14.9604,42300.0
2014-01-10 15:00:00,17.41,17.44,17.4,17.42,177100.0,14.969,14.9948,14.9604,14.9776,177100.0
2014-01-10 15:05:00,17.42,17.46,17.42,17.44,114100.0,14.9776,15.012,14.9776,14.9948,114100.0
2014-01-10 15:10:00,17.44,17.46,17.44,17.45,61400.0,14.9948,15.012,14.9948,15.0034,61400.0
2014-01-10 15:15:00,17.45,17.46,17.44,17.45,76200.0,15.0034,15.012,14.9948,15.0034,76200.0
2014-01-10 15:20:00,17.45,17.46,17.45,17.46,22200.0,15.0034,15.012,15.0034,15.012,22200.0
2014-01-10 15:25:00,17.45,17.46,17.44,17.44,51300.0,15.0034,15.012,14.9948,14.9948,51300.0
2014-01-10 15:30:00,17.44,17.48,17.44,17.47,134900.0,14.9948,15.0292,14.9948,15.0206,134900.0
2014-01-10 15:35:00,17.46,17.49,17.46,17.48,182500.0,15.012,15.0378,15.012,15.0292,182500.0
2014-01-10 15:40:00,17.49,17.5,17.46,17.47,160300.0,15.0378,15.0464,15.012,15.0206,160300.0
2014-01-10 15:45:00,17.46,17.5,17.46,17.46,239900.0,15.012,15.0464,15.012,15.012,239900.0
2014-01-10 15:50:00,17.47,17.48,17.45,17.45,152400.0,15.0206,15.0292,15.0034,15.0034,152400.0
2014-01-10 15:55:00,17.45,17.48,17.45,17.48,283500.0,15.0034,15.0292,15.0034,15.0292,283500.0
2014-01-13 09:30:00,17.39,17.46,17.36,17.43,179800.0,14.9518,15.012,14.926,14.9862,179800.0
2014-01-13 09:35:00,17.42,17.49,17.41,17.47,227300.0,14.9776,15.0378,14.969,15.0206,227300.0
2014-01-13 09:40:00,17.48,17.5,17.46,17.49,117200.0,15.0292,15.0464,15.012,15.0378,117200.0
2014-01-13 09:45:00,17.48,17.48,17.44,17.44,29600.0,15.0292,15.0292,14.9948,14.9948,29600.0
2014-01-13 09:50:00,17.45,17.46,17.41,17.44,106800.0,15.0034,15.012,14.969,14.9948,106800.0
2014-01-13 09:55:00,17.44,17.45,17.4,17.42,87900.0,14.9948,15.0034,14.9604,14.9776,87900.0
2014-01-13 10:00:00,17.43,17.45,17.4,17.41,67700.0,14.9862,15.0034,14.9604,14.969,67700.0
2014-01-13 10:05:00,17.41,17.46,17.41,17.44,35500.0,14.969,15.012,14.969,14.9948,35500.0
2014-01-13 10:10:00,17.44,17.45,17.43,17.43,19500.0,14.9948,15.0034,14.9862,14.9862,19500.0
2014-01-13 10:15:00,17.43,17.48,17.43,17.48,115200.0,14.9862,15.0292,14.9862,15.0292,115200.0
2014-01-13 10:20:00,17.48,17.48,17.46,17.47,29000.0,15.0292,15.0292,15.012,15.0206,29000.0
2014-01-13 10:25:00,17.48,17.5,17.46,17.5,36000.0,15.0292,15.0464,15.012,15.0464,36000.0
2014-01-13 10:30:00,17.5,17.5,17.46,17.46,49100.0,15.0464,15.0464,15.012,15.012,49100.0
2014-01-13 10:35:00,17.46,17.49,17.46,17.49,45100.0,15.012,15.0378,15.012,15.0378,45100.0
2014-01-13 10:40:00,17.49,17.5,17.48,17.49,33600.0,15.0378,15.0464,15.0292,15.0378,33600.0
2014-01-13 10:45:00,17.49,17.5,17.49,17.5,72300.0,15.0378,15.0464,15.0378,15.0464,72300.0
2014-01-13 10:50:00,17.5,17.5,17.49,17.49,57500.0,15.0464,15.0464,15.0378,15.0378,57500.0
2014-01-13 10:55:00,17.49,17.5,17.47,17.47,80600.0,15.0378,15.0464,15.0206,15.0206,80600.0
2014-01-13 11:00:00,17.47,17.48,17.45,17.45,48000.0,15.0206,15.0292,15.0034,15.0034,48000.0
2014-01-13 11:05:00,17.45,17.46,17.43,17.44,80600.0,15.0034,15.012,14.9862,14.9948,80600.0
2014-01-13 11:10:00,17.45,17.46,17.44,17.44,49400.0,15.0034,15.012,14.9948,14.9948,49400.0
2014-01-13 11:15:00,17.44,17.44,17.42,17.43,56600.0,14.9948,14.9948,14.9776,14.9862,56600.0
2014-01-13 11:20:00,17.42,17.43,17.4,17.42,39700.0,14.9776,14.9862,14.9604,14.9776,39700.0
2014-01-13 11:25:00,17.41,17.44,17.41,17.44,61900.0,14.969,14.9948,14.969,14.9948,61900.0
2014-01-13 11:30:00,17.44,17.44,17.42,17.42,38100.0,14.9948,14.9948,14.9776,14.9776,38100.0
2014-01-13 11:35:00,17.42,17.45,17.42,17.45,36000.0,14.9776,15.0034,14.9776,15.0034,36000.0
2014-01-13 11:40:00,17.45,17.46,17.44,17.46,75400.0,15.0034,15.012,14.9948,15.012,75400.0
2014-01-13 11:45:00,17.45,17.46,17.44,17.46,39500.0,15.0034,15.012,14.9948,15.012,39500.0
2014-01-13 11:50:00,17.45,17.46,17.44,17.44,16900.0,15.0034,15.012,14.9948,14.9948,16900.0
2014-01-13 11:55:00,17.44,17.46,17.44,17.46,20300.0,14.9948,15.012,14.9948,15.012,20300.0
2014-01-13 12:00:00,17.45,17.47,17.44,17.46,55200.0,15.0034,15.0206,14.9948,15.012,55200.0
2014-01-13 12:05:00,17.46,17.47,17.45,17.47,24800.0,15.012,15.0206,15.0034,15.0206,24800.0
2014-01-13 12:10:00,17.46,17.46,17.45,17.45,29200.0,15.012,15.012,15.0034,15.0034,29200.0
2014-01-13 12:15:00,17.45,17.47,17.45,17.47,25200.0,15.0034,15.0206,15.0034,15.0206,25200.0
2014-01-13 12:20:00,17.47,17.48,17.46,17.46,156000.0,15.0206,15.0292,15.012,15.012,156000.0
2014-01-13 12:25:00,17.45,17.46,17.43,17.44,37500.0,15.0034,15.012,14.9862,14.9948,37500.0
2014-01-13 12:30:00,17.43,17.44,17.4,17.44,151400.0,14.9862,14.9948,14.9604,14.9948,151400.0
2014-01-13 12:35:00,17.43,17.44,17.43,17.44,36200.0,14.9862,14.9948,14.9862,14.9948,36200.0
2014-01-13 12:40:00,17.43,17.45,17.43,17.44,19500.0,14.9862,15.0034,14.9862,14.9948,19500.0
2014-01-13 12:45:00,17.45,17.45,17.43,17.44,27400.0,15.0034,15.0034,14.9862,14.9948,27400.0
2014-01-13 12:50:00,17.43,17.44,17.43,17.44,19100.0,14.9862,14.9948,14.9862,14.9948,19100.0
2014-01-13 12:55:00,17.43,17.43,17.41,17.41,56400.0,14.9862,14.9862,14.969,14.969,56400.0
2014-01-13 13:00:00,17.4,17.41,17.38,17.41,111100.0,14.9604,14.969,14.9432,14.969,111100.0
2014-01-13 13:05:00,17.41,17.43,17.4,17.43,27700.0,14.969,14.9862,14.9604,14.9862,27700.0
2014-01-13 13:10:00,17.42,17.43,17.41,17.41,25400.0,14.9776,14.9862,14.969,14.969,25400.0
2014-01-13 13:15:00,17.4,17.41,17.38,17.4,53800.0,14.9604,14.969,14.9432,14.9604,53800.0
2014-01-13 13:20:00,17.4,17.42,17.39,17.41,62600.0,14.9604,14.9776,14.9518,14.969,62600.0
2014-01-13 13:25:00,17.41,17.41,17.39,17.41,50800.0,14.969,14.969,14.9518,14.969,50800.0
2014-01-13 13:30:00,17.4,17.41,17.38,17.39,55800.0,14.9604,14.969,14.9432,14.9518,55800.0
2014-01-13 13:35:00,17.39,17.41,17.38,17.4,71200.0,14.9518,14.969,14.9432,14.9604,71200.0
2014-01-13 13:40:00,17.4,17.41,17.38,17.4,96900.0,14.9604,14.969,14.9432,14.9604,96900.0
2014-01-13 13:45:00,17.4,17.4,17.36,17.39,105200.0,14.9604,14.9604,14.926,14.9518,105200.0
2014-01-13 13:50:00,17.39,17.39,17.36,17.37,59700.0,14.9518,14.9518,14.926,14.9346,59700.0
2014-01-13 13:55:00,17.37,17.38,17.35,17.37,46600.0,14.9346,14.9432,14.9174,14.9346,46600.0
2014-01-13 14:00:00,17.37,17.38,17.36,17.37,132400.0,14.9346,14.9432,14.926,14.9346,132400.0
2014-01-13 14:05:00,17.36,17.38,17.36,17.37,53600.0,14.926,14.9432,14.926,14.9346,53600.0
2014-01-13 14:10:00,17.38,17.39,17.36,17.38,87100.0,14.9432,14.9518,14.926,14.9432,87100.0
2014-01-13 14:15:00,17.38,17.39,17.35,17.38,179400.0,14.9432,14.9518,14.9174,14.9432,179400.0
2014-01-13 14:20:00,17.38,17.38,17.34,17.35,70700.0,14.9432,14.9432,14.9088,14.9174,70700.0
2014-01-13 14:25:00,17.35,17.36,17.34,17.36,116500.0,14.9174,14.926,14.9088,14.926,116500.0
2014-01-13 14:30:00,17.35,17.36,17.34,17.36,50100.0,14.9174,14.926,14.9088,14.926,50100.0
2014-01-13 14:35:00,17.36,17.37,17.34,17.35,79700.0,14.926,14.9346,14.9088,14.9174,79700.0
2014-01-13 14:40:00,17.34,17.38,17.34,17.36,104500.0,14.9088,14.9432,14.9088,14.926,104500.0
2014-01-13 14:45:00,17.36,17.37,17.33,17.33,152700.0,14.926,14.9346,14.9002,14.9002,152700.0
2014-01-13 14:50:00,17.33,17.34,17.31,17.32,200500.0,14.9002,14.9088,14.883,14.8916,200500.0
2014-01-13 14:55:00,17.33,17.33,17.3,17.32,102100.0,14.9002,14.9002,14.8744,14.8916,102100.0
2014-01-13 15:00:00,17.31,17.32,17.26,17.27,116200.0,14.883,14.8916,14.84,14.8486,116200.0
2014-01-13 15:05:00,17.27,17.29,17.26,17.28,244500.0,14.8486,14.8658,14.84,14.8572,244500.0
2014-01-13 15:10:00,17.28,17.29,17.26,17.29,189800.0,14.8572,14.8658,14.84,14.8658,189800.0
2014-01-13 15:15:00,17.29,17.3,17.28,17.29,219500.0,14.8658,14.8744,14.8572,14.8658,219500.0
2014-01-13 15:20:00,17.29,17.29,17.25,17.25,264100.0,14.8658,14.8658,14.8314,14.8314,264100.0
2014-01-13 15:25:00,17.25,17.28,17.25,17.28,97600.0,14.8314,14.8572,14.8314,14.8572,97600.0
2014-01-13 15:30:00,17.28,17.28,17.25,17.25,213100.0,14.8572,14.8572,14.8314,14.8314,213100.0
2014-01-13 15:35:00,17.26,17.28,17.25,17.27,167300.0,14.84,14.8572,14.8314,14.8486,167300.0
2014-01-13 15:40:00,17.27,17.28,17.26,17.27,391100.0,14.8486,14.8572,14.84,14.8486,391100.0
2014-01-13 15:45:00,17.27,17.32,17.25,17.29,487100.0,14.8486,14.8916,14.8314,14.8658,487100.0
2014-01-13 15:50:00,17.3,17.31,17.28,17.3,298900.0,14.8744,14.883,14.8572,14.8744,298900.0
2014-01-13 15:55:00,17.3,17.33,17.29,17.32,593900.0,14.8744,14.9002,14.8658,14.8916,593900.0
2014-01-14 09:30:00,17.34,17.44,17.3,17.43,248500.0,14.9088,14.9948,14.8744,14.9862,248500.0
2014-01-14 09:35:00,17.43,17.46,17.41,17.41,117200.0,14.9862,15.012,14.969,14.969,117200.0
2014-01-14 09:40:00,17.42,17.44,17.38,17.4,116200.0,14.9776,14.9948,14.9432,14.9604,116200.0
2014-01-14 09:45:00,17.4,17.41,17.36,17.41,80800.0,14.9604,14.969,14.926,14.969,80800.0
2014-01-14 09:50:00,17.41,17.47,17.4,17.46,80600.0,14.969,15.0206,14.9604,15.012,80600.0
2014-01-14 09:55:00,17.46,17.46,17.42,17.44,76900.0,15.012,15.012,14.9776,14.9948,76900.0
2014-01-14 10:00:00,17.44,17.5,17.44,17.45,160000.0,14.9948,15.0464,14.9948,15.0034,160000.0
2014-01-14 10:05:00,17.45,17.5,17.44,17.5,251400.0,15.0034,15.0464,14.9948,15.0464,251400.0
2014-01-14 10:10:00,17.5,17.5,17.46,17.46,170300.0,15.0464,15.0464,15.012,15.012,170300.0
2014-01-14 10:15:00,17.46,17.48,17.46,17.47,91400.0,15.012,15.0292,15.012,15.0206,91400.0
2014-01-14 10:20:00,17.47,17.49,17.45,17.46,214900.0,15.0206,15.0378,15.0034,15.012,214900.0
2014-01-14 10:25:00,17.45,17.48,17.43,17.46,221500.0,15.0034,15.0292,14.9862,15.012,221500.0
2014-01-14 10:30:00,17.46,17.47,17.44,17.45,30400.0,15.012,15.0206,14.9948,15.0034,30400.0
2014-01-14 10:35:00,17.44,17.45,17.41,17.43,166900.0,14.9948,15.0034,14.969,14.9862,166900.0
2014-01-14 10:40:00,17.44,17.46,17.42,17.42,84000.0,14.9948,15.012,14.9776,14.9776,84000.0
2014-01-14 10:45:00,17.42,17.46,17.42,17.45,199800.0,14.9776,15.012,14.9776,15.0034,199800.0
2014-01-14 10:50:00,17.46,17.46,17.43,17.43,180900.0,15.012,15.012,14.9862,14.9862,180900.0
2014-01-14 10:55:00,17.44,17.5,17.43,17.49,153500.0,14.9948,15.0464,14.9862,15.0378,153500.0
2014-01-14 11:00:00,17.49,17.5,17.48,17.48,97600.0,15.0378,15.0464,15.0292,15.0292,97600.0
2014-01-14 11:05:00,17.48,17.5,17.47,17.48,87300.0,15.0292,15.0464,15.0206,15.0292,87300.0
2014-01-14 11:10:00,17.48,17.5,17.46,17.48,120500.0,15.0292,15.0464,15.012,15.0292,120500.0
2014-01-14 11:15:00,17.48,17.53,17.47,17.53,250900.0,15.0292,15.0722,15.0206,15.0722,250900.0
2014-01-14 11:20:00,17.53,17.54,17.5,17.5,152500.0,15.0722,15.0808,15.0464,15.0464,152500.0
2014-01-14 11:25:00,17.5,17.53,17.5,17.51,69700.0,15.0464,15.0722,15.0464,15.055,69700.0
2014-01-14 11:30:00,17.51,17.52,17.48,17.48,81500.0,15.055,15.0636,15.0292,15.0292,81500.0
2014-01-14 11:35:00,17.48,17.49,17.45,17.49,107200.0,15.0292,15.0378,15.0034,15.0378,107200.0
2014-01-14 11:40:00,17.49,17.5,17.48,17.49,53100.0,15.0378,15.0464,15.0292,15.0378,53100.0
2014-01-14 11:45:00,17.49,17.51,17.49,17.51,19900.0,15.0378,15.055,15.0378,15.055,19900.0
2014-01-14 11:50:00,17.51,17.51,17.47,17.48,68600.0,15.055,15.055,15.0206,15.0292,68600.0
2014-01-14 11:55:00,17.47,17.5,17.47,17.49,96500.0,15.0206,15.0464,15.0206,15.0378,96500.0
2014-01-14 12:00:00,17.49,17.49,17.47,17.47,14100.0,15.0378,15.0378,15.0206,15.0206,14100.0
2014-01-14 12:05:00,17.48,17.48,17.44,17.45,73700.0,15.0292,15.0292,14.9948,15.0034,73700.0
2014-01-14 12:10:00,17.45,17.46,17.44,17.44,57600.0,15.0034,15.012,14.9948,14.9948,57600.0
2014-01-14 12:15:00,17.44,17.48,17.44,17.48,61400.0,14.9948,15.0292,14.9948,15.0292,61400.0
2014-01-14 12:20:00,17.48,17.52,17.46,17.5,110800.0,15.0292,15.0636,15.012,15.0464,110800.0
2014-01-14 12:25:00,17.51,17.51,17.48,17.48,32600.0,15.055,15.055,15.0292,15.0292,32600.0
2014-01-14 12:30:00,17.48,17.5,17.47,17.48,46900.0,15.0292,15.0464,15.0206,15.0292,46900.0
2014-01-14 12:35:00,17.47,17.5,17.47,17.48,45900.0,15.0206,15.0464,15.0206,15.0292,45900.0
2014-01-14 12:40:00,17.48,17.54,17.48,17.53,149400.0,15.0292,15.0808,15.0292,15.0722,149400.0
2014-01-14 12:45:00,17.53,17.53,17.5,17.5,41700.0,15.0722,15.0722,15.0464,15.0464,41700.0
2014-01-14 12:50:00,17.5,17.51,17.49,17.49,36500.0,15.0464,15.055,15.0378,15.0378,36500.0
2014-01-14 12:55:00,17.49,17.5,17.49,17.49,27600.0,15.0378,15.0464,15.0378,15.0378,27600.0
2014-01-14 13:00:00,17.5,17.52,17.5,17.51,100100.0,15.0464,15.0636,15.0464,15.055,100100.0
2014-01-14 13:05:00,17.51,17.55,17.51,17.55,202900.0,15.055,15.0894,15.055,15.0894,202900.0
2014-01-14 13:10:00,17.55,17.59,17.54,17.59,139500.0,15.0894,15.1238,15.0808,15.1238,139500.0
2014-01-14 13:15:00,17.59,17.64,17.58,17.64,244300.0,15.1238,15.1668,15.1152,15.1668,244300.0
2014-01-14 13:20:00,17.64,17.64,17.58,17.58,153400.0,15.1668,15.1668,15.1152,15.1152,153400.0
2014-01-14 13:25:00,17.58,17.59,17.56,17.57,79800.0,15.1152,15.1238,15.098,15.1066,79800.0
2014-01-14 13:30:00,17.56,17.58,17.56,17.58,111100.0,15.098,15.1152,15.098,15.1152,111100.0
2014-01-14 13:35:00,17.59,17.6,17.57,17.6,158200.0,15.1238,15.1324,15.1066,15.1324,158200.0
2014-01-14 13:40:00,17.6,17.6,17.57,17.57,171200.0,15.1324,15.1324,15.1066,15.1066,171200.0
2014-01-14 13:45:00,17.57,17.58,17.54,17.54,87300.0,15.1066,15.1152,15.0808,15.0808,87300.0
2014-01-14 13:50:00,17.55,17.57,17.54,17.57,78700.0,15.0894,15.1066,15.0808,15.1066,78700.0
2014-01-14 13:55:00,17.57,17.57,17.56,17.57,31300.0,15.1066,15.1066,15.098,15.1066,31300.0
2014-01-14 14:00:00,17.57,17.57,17.53,17.55,150600.0,15.1066,15.1066,15.0722,15.0894,150600.0
2014-01-14 14:05:00,17.55,17.58,17.55,17.58,267600.0,15.0894,15.1152,15.0894,15.1152,267600.0
2014-01-14 14:10:00,17.58,17.58,17.57,17.57,85600.0,15.1152,15.1152,15.1066,15.1066,85600.0
2014-01-14 14:15:00,17.58,17.58,17.54,17.54,131100.0,15.1152,15.1152,15.0808,15.0808,131100.0
2014-01-14 14:20:00,17.55,17.56,17.54,17.56,43500.0,15.0894,15.098,15.0808,15.098,43500.0
2014-01-14 14:25:00,17.56,17.58,17.55,17.57,161700.0,15.098,15.1152,15.0894,15.1066,161700.0
2014-01-14 14:30:00,17.57,17.65,17.57,17.62,744800.0,15.1066,15.1754,15.1066,15.1496,744800.0
2014-01-14 14:35:00,17.63,17.7,17.61,17.7,344900.0,15.1582,15.2183,15.141,15.2183,344900.0
2014-01-14 14:40:00,17.7,17.74,17.65,17.66,422700.0,15.2183,15.2527,15.1754,15.184,422700.0
2014-01-14 14:45:00,17.66,17.69,17.65,17.68,175800.0,15.184,15.2097,15.1754,15.2011,175800.0
2014-01-14 14:50:00,17.67,17.68,17.64,17.64,95900.0,15.1925,15.2011,15.1668,15.1668,95900.0
2014-01-14 14:55:00,17.64,17.66,17.62,17.63,158600.0,15.1668,15.184,15.1496,15.1582,158600.0
2014-01-14 15:00:00,17.64,17.64,17.63,17.63,85600.0,15.1668,15.1668,15.1582,15.1582,85600.0
2014-01-14 15:05:00,17.63,17.63,17.59,17.61,207800.0,15.1582,15.1582,15.1238,15.141,207800.0
2014-01-14 15:10:00,17.61,17.61,17.59,17.61,60700.0,15.141,15.141,15.1238,15.141,60700.0
2014-01-14 15:15:00,17.6,17.64,17.6,17.64,301700.0,15.1324,15.1668,15.1324,15.1668,301700.0
2014-01-14 15:20:00,17.63,17.64,17.62,17.62,81400.0,15.1582,15.1668,15.1496,15.1496,81400.0
2014-01-14 15:25:00,17.62,17.66,17.62,17.66,179400.0,15.1496,15.184,15.1496,15.184,179400.0
2014-01-14 15:30:00,17.66,17.66,17.65,17.66,35200.0,15.184,15.184,15.1754,15.184,35200.0
2014-01-14 15:35:00,17.65,17.66,17.65,17.65,134600.0,15.1754,15.184,15.1754,15.1754,134600.0
2014-01-14 15:40:00,17.66,17.66,17.63,17.63,124200.0,15.184,15.184,15.1582,15.1582,124200.0
2014-01-14 15:45:00,17.63,17.64,17.61,17.64,257200.0,15.1582,15.1668,15.141,15.1668,257200.0
2014-01-14 15:50:00,17.64,17.64,17.63,17.63,123400.0,15.1668,15.1668,15.1582,15.1582,123400.0
2014-01-14 15:55:00,17.64,17.64,17.62,17.62,570100.0,15.1668,15.1668,15.1496,15.1496,570100.0
2014-01-15 09:30:00,17.66,17.76,17.66,17.74,487500.0,15.184,15.2699,15.184,15.2527,487500.0
2014-01-15 09:35:00,17.73,17.79,17.72,17.79,307200.0,15.2441,15.2957,15.2355,15.2957,307200.0
2014-01-15 09:40:00,17.79,17.81,17.78,17.81,250400.0,15.2957,15.3129,15.2871,15.3129,250400.0
2014-01-15 09:45:00,17.82,17.85,17.82,17.85,157300.0,15.3215,15.3473,15.3215,15.3473,157300.0
2014-01-15 09:50:00,17.85,17.87,17.82,17.82,164500.0,15.3473,15.3645,15.3215,15.3215,164500.0
2014-01-15 09:55:00,17.82,17.86,17.79,17.8,95800.0,15.3215,15.3559,15.2957,15.3043,95800.0
2014-01-15 10:00:00,17.81,17.84,17.76,17.78,134600.0,15.3129,15.3387,15.2699,15.2871,134600.0
2014-01-15 10:05:00,17.79,17.82,17.77,17.82,251800.0,15.2957,15.3215,15.2785,15.3215,251800.0
2014-01-15 10:10:00,17.82,17.87,17.82,17.86,193300.0,15.3215,15.3645,15.3215,15.3559,193300.0
2014-01-15 10:15:00,17.87,17.92,17.87,17.92,184900.0,15.3645,15.4075,15.3645,15.4075,184900.0
2014-01-15 10:20:00,17.92,17.93,17.87,17.88,198400.0,15.4075,15.4161,15.3645,15.3731,198400.0
2014-01-15 10:25:00,17.88,17.88,17.85,17.88,91900.0,15.3731,15.3731,15.3473,15.3731,91900.0
2014-01-15 10:30:00,17.87,17.9,17.86,17.86,78700.0,15.3645,15.3903,15.3559,15.3559,78700.0
2014-01-15 10:35:00,17.86,17.86,17.84,17.86,71100.0,15.3559,15.3559,15.3387,15.3559,71100.0
2014-01-15 10:40:00,17.86,17.86,17.81,17.81,63400.0,15.3559,15.3559,15.3129,15.3129,63400.0
2014-01-15 10:45:00,17.81,17.82,17.79,17.82,88900.0,15.3129,15.3215,15.2957,15.3215,88900.0
2014-01-15 10:50:00,17.82,17.86,17.81,17.86,106500.0,15.3215,15.3559,15.3129,15.3559,106500.0
2014-01-15 10:55:00,17.86,17.86,17.84,17.85,68600.0,15.3559,15.3559,15.3387,15.3473,68600.0
2014-01-15 11:00:00,17.86,17.88,17.85,17.87,119100.0,15.3559,15.3731,15.3473,15.3645,119100.0
2014-01-15 11:05:00,17.86,17.91,17.86,17.88,172400.0,15.3559,15.3989,15.3559,15.3731,172400.0
2014-01-15 11:10:00,17.87,17.87,17.85,17.85,90500.0,15.3645,15.3645,15.3473,15.3473,90500.0
2014-01-15 11:15:00,17.85,17.86,17.85,17.86,96300.0,15.3473,15.3559,15.3473,15.3559,96300.0
2014-01-15 11:20:00,17.86,17.89,17.84,17.87,250100.0,15.3559,15.3817,15.3387,15.3645,250100.0
2014-01-15 11:25:00,17.88,17.89,17.86,17.89,118600.0,15.3731,15.3817,15.3559,15.3817,118600.0
2014-01-15 11:30:00,17.88,17.94,17.88,17.93,228400.0,15.3731,15.4247,15.3731,15.4161,228400.0
2014-01-15 11:35:00,17.94,17.94,17.9,17.92,151100.0,15.4247,15.4247,15.3903,15.4075,151100.0
2014-01-15 11:40:00,17.91,17.95,17.91,17.95,169600.0,15.3989,15.4333,15.3989,15.4333,169600.0
2014-01-15 11:45:00,17.95,17.98,17.94,17.98,112200.0,15.4333,15.4591,15.4247,15.4591,112200.0
2014-01-15 11:50:00,17.98,17.98,17.96,17.97,107300.0,15.4591,15.4591,15.4419,15.4505,107300.0
2014-01-15 11:55:00,17.96,18.0,17.95,18.0,272200.0,15.4419,15.4763,15.4333,15.4763,272200.0
2014-01-15 12:00:00,17.99,18.07,17.99,18.06,841500.0,15.4677,15.5365,15.4677,15.5279,841500.0
2014-01-15 12:05:00,18.07,18.08,18.06,18.07,134800.0,15.5365,15.5451,15.5279,15.5365,134800.0
2014-01-15 12:10:00,18.07,18.07,18.01,18.01,123900.0,15.5365,15.5365,15.4849,15.4849,123900.0
2014-01-15 12:15:00,18.01,18.01,17.97,17.97,90300.0,15.4849,15.4849,15.4505,15.4505,90300.0
2014-01-15 12:20:00,17.97,17.98,17.97,17.97,24200.0,15.4505,15.4591,15.4505,15.4505,24200.0
2014-01-15 12:25:00,17.97,17.98,17.95,17.95,38500.0,15.4505,15.4591,15.4333,15.4333,38500.0
2014-01-15 12:30:00,17.95,17.96,17.9,17.9,147800.0,15.4333,15.4419,15.3903,15.3903,147800.0
2014-01-15 12:35:00,17.9,17.94,17.9,17.92,100400.0,15.3903,15.4247,15.3903,15.4075,100400.0
2014-01-15 12:40:00,17.92,17.92,17.86,17.91,204600.0,15.4075,15.4075,15.3559,15.3989,204600.0
2014-01-15 12:45:00,17.92,17.94,17.91,17.94,46300.0,15.4075,15.4247,15.3989,15.4247,46300.0
2014-01-15 12:50:00,17.94,17.95,17.89,17.89,184000.0,15.4247,15.4333,15.3817,15.3817,184000.0
2014-01-15 12:55:00,17.89,17.9,17.86,17.89,266800.0,15.3817,15.3903,15.3559,15.3817,266800.0
2014-01-15 13:00:00,17.88,17.89,17.86,17.86,49900.0,15.3731,15.3817,15.3559,15.3559,49900.0
2014-01-15 13:05:00,17.86,17.87,17.85,17.85,29400.0,15.3559,15.3645,15.3473,15.3473,29400.0
2014-01-15 13:10:00,17.85,17.86,17.85,17.85,16800.0,15.3473,15.3559,15.3473,15.3473,16800.0
2014-01-15 13:15:00,17.86,17.86,17.85,17.85,25500.0,15.3559,15.3559,15.3473,15.3473,25500.0
2014-01-15 13:20:00,17.85,17.85,17.84,17.84,58900.0,15.3473,15.3473,15.3387,15.3387,58900.0
2014-01-15 13:25:00,17.84,17.85,17.81,17.81,41200.0,15.3387,15.3473,15.3129,15.3129,41200.0
2014-01-15 13:30:00,17.81,17.82,17.81,17.81,12000.0,15.3129,15.3215,15.3129,15.3129,12000.0
2014-01-15 13:35:00,17.81,17.82,17.81,17.81,29600.0,15.3129,15.3215,15.3129,15.3129,29600.0
2014-01-15 13:40:00,17.81,17.89,17.81,17.89,505800.0,15.3129,15.3817,15.3129,15.3817,505800.0
2014-01-15 13:45:00,17.89,17.89,17.88,17.89,68300.0,15.3817,15.3817,15.3731,15.3817,68300.0
2014-01-15 13:50:00,17.89,17.89,17.86,17.86,70600.0,15.3817,15.3817,15.3559,15.3559,70600.0
2014-01-15 13:55:00,17.87,17.87,17.85,17.87,115000.0,15.3645,15.3645,15.3473,15.3645,115000.0
2014-01-15 14:00:00,17.87,17.9,17.86,17.88,124300.0,15.3645,15.3903,15.3559,15.3731,124300.0
2014-01-15 14:05:00,17.89,17.89,17.87,17.87,28100.0,15.3817,15.3817,15.3645,15.3645,28100.0
2014-01-15 14:10:00,17.87,17.89,17.87,17.89,53500.0,15.3645,15.3817,15.3645,15.3817,53500.0
2014-01-15 14:15:00,17.89,17.91,17.88,17.91,50100.0,15.3817,15.3989,15.3731,15.3989,50100.0
2014-01-15 14:20:00,17.9,17.93,17.9,17.92,76900.0,15.3903,15.4161,15.3903,15.4075,76900.0
2014-01-15 14:25:00,17.92,17.93,17.9,17.93,99500.0,15.4075,15.4161,15.3903,15.4161,99500.0
2014-01-15 14:30:00,17.93,17.93,17.89,17.89,60200.0,15.4161,15.4161,15.3817,15.3817,60200.0
2014-01-15 14:35:00,17.89,17.9,17.88,17.88,41900.0,15.3817,15.3903,15.3731,15.3731,41900.0
2014-01-15 14:40:00,17.89,17.9,17.87,17.89,94400.0,15.3817,15.3903,15.3645,15.3817,94400.0
2014-01-15 14:45:00,17.89,17.92,17.89,17.92,46700.0,15.3817,15.4075,15.3817,15.4075,46700.0
2014-01-15 14:50:00,17.92,17.92,17.91,17.91,39800.0,15.4075,15.4075,15.3989,15.3989,39800.0
2014-01-15 14:55:00,17.91,17.95,17.91,17.95,104900.0,15.3989,15.4333,15.3989,15.4333,104900.0
2014-01-15 15:00:00,17.95,17.96,17.95,17.96,72600.0,15.4333,15.4419,15.4333,15.4419,72600.0
2014-01-15 15:05:00,17.97,17.99,17.96,17.99,70800.0,15.4505,15.4677,15.4419,15.4677,70800.0
2014-01-15 15:10:00,17.99,18.0,17.93,17.93,224900.0,15.4677,15.4763,15.4161,15.4161,224900.0
2014-01-15 15:15:00,17.93,17.94,17.91,17.91,92300.0,15.4161,15.4247,15.3989,15.3989,92300.0
2014-01-15 15:20:00,17.91,17.92,17.9,17.91,111100.0,15.3989,15.4075,15.3903,15.3989,111100.0
2014-01-15 15:25:00,17.91,17.94,17.89,17.94,95500.0,15.3989,15.4247,15.3817,15.4247,95500.0
2014-01-15 15:30:00,17.94,17.94,17.92,17.94,87500.0,15.4247,15.4247,15.4075,15.4247,87500.0
2014-01-15 15:35:00,17.94,17.95,17.93,17.95,39900.0,15.4247,15.4333,15.4161,15.4333,39900.0
2014-01-15 15:40:00,17.95,17.95,17.93,17.93,123300.0,15.4333,15.4333,15.4161,15.4161,123300.0
2014-01-15 15:45:00,17.94,17.95,17.92,17.93,186300.0,15.4247,15.4333,15.4075,15.4161,186300.0
2014-01-15 15:50:00,17.93,17.95,17.93,17.95,266300.0,15.4161,15.4333,15.4161,15.4333,266300.0
2014-01-15 15:55:00,17.95,17.95,17.91,17.93,446600.0,15.4333,15.4333,15.3989,15.4161,446600.0
2014-01-16 09:30:00,17.87,17.89,17.76,17.78,263600.0,15.3645,15.3817,15.2699,15.2871,263600.0
2014-01-16 09:35:00,17.78,17.83,17.78,17.79,74400.0,15.2871,15.3301,15.2871,15.2957,74400.0
2014-01-16 09:40:00,17.78,17.84,17.77,17.82,162700.0,15.2871,15.3387,15.2785,15.3215,162700.0
2014-01-16 09:45:00,17.81,17.83,17.79,17.82,76600.0,15.3129,15.3301,15.2957,15.3215,76600.0
2014-01-16 09:50:00,17.82,17.85,17.81,17.85,85700.0,15.3215,15.3473,15.3129,15.3473,85700.0
2014-01-16 09:55:00,17.85,17.86,17.81,17.81,60600.0,15.3473,15.3559,15.3129,15.3129,60600.0
2014-01-16 10:00:00,17.81,17.86,17.81,17.83,86700.0,15.3129,15.3559,15.3129,15.3301,86700.0
2014-01-16 10:05:00,17.83,17.84,17.79,17.79,55000.0,15.3301,15.3387,15.2957,15.2957,55000.0
2014-01-16 10:10:00,17.79,17.8,17.77,17.79,66600.0,15.2957,15.3043,15.2785,15.2957,66600.0
2014-01-16 10:15:00,17.79,17.81,17.78,17.8,62700.0,15.2957,15.3129,15.2871,15.3043,62700.0
2014-01-16 10:20:00,17.8,17.82,17.79,17.82,72900.0,15.3043,15.3215,15.2957,15.3215,72900.0
2014-01-16 10:25:00,17.81,17.81,17.79,17.8,57000.0,15.3129,15.3129,15.2957,15.3043,57000.0
2014-01-16 10:30:00,17.8,17.8,17.77,17.77,47400.0,15.3043,15.3043,15.2785,15.2785,47400.0
2014-01-16 10:35:00,17.77,17.78,17.77,17.77,85700.0,15.2785,15.2871,15.2785,15.2785,85700.0
2014-01-16 10:40:00,17.77,17.78,17.75,17.75,111100.0,15.2785,15.2871,15.2613,15.2613,111100.0
2014-01-16 10:45:00,17.75,17.75,17.72,17.75,146300.0,15.2613,15.2613,15.2355,15.2613,146300.0
2014-01-16 10:50:00,17.75,17.75,17.69,17.71,330700.0,15.2613,15.2613,15.2097,15.2269,330700.0
2014-01-16 10:55:00,17.71,17.73,17.71,17.73,65700.0,15.2269,15.2441,15.2269,15.2441,65700.0
2014-01-16 11:00:00,17.73,17.74,17.71,17.71,45100.0,15.2441,15.2527,15.2269,15.2269,45100.0
2014-01-16 11:05:00,17.71,17.75,17.71,17.75,69500.0,15.2269,15.2613,15.2269,15.2613,69500.0
2014-01-16 11:10:00,17.75,17.76,17.75,17.76,35800.0,15.2613,15.2699,15.2613,15.2699,35800.0
2014-01-16 11:15:00,17.75,17.76,17.74,17.75,97000.0,15.2613,15.2699,15.2527,15.2613,97000.0
2014-01-16 11:20:00,17.75,17.75,17.71,17.71,42300.0,15.2613,15.2613,15.2269,15.2269,42300.0
2014-01-16 11:25:00,17.71,17.74,17.69,17.74,85400.0,15.2269,15.2527,15.2097,15.2527,85400.0
2014-01-16 11:30:00,17.74,17.74,17.71,17.71,21200.0,15.2527,15.2527,15.2269,15.2269,21200.0
2014-01-16 11:35:00,17.71,17.74,17.7,17.74,56800.0,15.2269,15.2527,15.2183,15.2527,56800.0
2014-01-16 11:40:00,17.74,17.74,17.72,17.73,36100.0,15.2527,15.2527,15.2355,15.2441,36100.0
2014-01-16 11:45:00,17.74,17.75,17.74,17.75,11400.0,15.2527,15.2613,15.2527,15.2613,11400.0
2014-01-16 11:50:00,17.75,17.75,17.74,17.74,30300.0,15.2613,15.2613,15.2527,15.2527,30300.0
2014-01-16 11:55:00,17.74,17.75,17.72,17.72,37500.0,15.2527,15.2613,15.2355,15.2355,37500.0
2014-01-16 12:00:00,17.72,17.75,17.72,17.75,48700.0,15.2355,15.2613,15.2355,15.2613,48700.0
2014-01-16 12:05:00,17.75,17.75,17.7,17.7,64200.0,15.2613,15.2613,15.2183,15.2183,64200.0
2014-01-16 12:10:00,17.7,17.71,17.69,17.69,16800.0,15.2183,15.2269,15.2097,15.2097,16800.0
2014-01-16 12:15:00,17.69,17.71,17.69,17.7,75200.0,15.2097,15.2269,15.2097,15.2183,75200.0
2014-01-16 12:20:00,17.71,17.71,17.67,17.67,29400.0,15.2269,15.2269,15.1925,15.1925,29400.0
2014-01-16 12:25:00,17.67,17.69,17.66,17.68,35700.0,15.1925,15.2097,15.184,15.2011,35700.0
2014-01-16 12:30:00,17.69,17.7,17.68,17.7,15300.0,15.2097,15.2183,15.2011,15.2183,15300.0
2014-01-16 12:35:00,17.7,17.7,17.67,17.67,25400.0,15.2183,15.2183,15.1925,15.1925,25400.0
2014-01-16 12:40:00,17.67,17.7,17.67,17.69,56700.0,15.1925,15.2183,15.1925,15.2097,56700.0
2014-01-16 12:45:00,17.7,17.7,17.68,17.68,14600.0,15.2183,15.2183,15.2011,15.2011,14600.0
2014-01-16 12:50:00,17.69,17.69,17.68,17.68,13600.0,15.2097,15.2097,15.2011,15.2011,13600.0
2014-01-16 12:55:00,17.68,17.69,17.67,17.67,15900.0,15.2011,15.2097,15.1925,15.1925,15900.0
2014-01-16 13:00:00,17.67,17.68,17.65,17.65,45300.0,15.1925,15.2011,15.1754,15.1754,45300.0
2014-01-16 13:05:00,17.65,17.66,17.62,17.63,175500.0,15.1754,15.184,15.1496,15.1582,175500.0
2014-01-16 13:10:00,17.64,17.66,17.63,17.66,252600.0,15.1668,15.184,15.1582,15.184,252600.0
2014-01-16 13:15:00,17.66,17.66,17.65,17.65,87800.0,15.184,15.184,15.1754,15.1754,87800.0
2014-01-16 13:20:00,17.65,17.66,17.64,17.65,52500.0,15.1754,15.184,15.1668,15.1754,52500.0
2014-01-16 13:25:00,17.65,17.66,17.63,17.66,66800.0,15.1754,15.184,15.1582,15.184,66800.0
2014-01-16 13:30:00,17.66,17.66,17.64,17.64,20700.0,15.184,15.184,15.1668,15.1668,20700.0
2014-01-16 13:35:00,17.65,17.66,17.63,17.63,80900.0,15.1754,15.184,15.1582,15.1582,80900.0
2014-01-16 13:40:00,17.63,17.65,17.63,17.64,36100.0,15.1582,15.1754,15.1582,15.1668,36100.0
2014-01-16 13:45:00,17.65,17.66,17.63,17.64,110800.0,15.1754,15.184,15.1582,15.1668,110800.0
2014-01-16 13:50:00,17.64,17.64,17.63,17.64,27300.0,15.1668,15.1668,15.1582,15.1668,27300.0
2014-01-16 13:55:00,17.64,17.64,17.62,17.62,26500.0,15.1668,15.1668,15.1496,15.1496,26500.0
2014-01-16 14:00:00,17.62,17.66,17.62,17.66,72000.0,15.1496,15.184,15.1496,15.184,72000.0
2014-01-16 14:05:00,17.66,17.66,17.65,17.65,58400.0,15.184,15.184,15.1754,15.1754,58400.0
2014-01-16 14:10:00,17.66,17.7,17.65,17.7,174900.0,15.184,15.2183,15.1754,15.2183,174900.0
2014-01-16 14:15:00,17.7,17.73,17.69,17.71,155000.0,15.2183,15.2441,15.2097,15.2269,155000.0
2014-01-16 14:20:00,17.71,17.71,17.66,17.67,192900.0,15.2269,15.2269,15.184,15.1925,192900.0
2014-01-16 14:25:00,17.66,17.66,17.62,17.65,124900.0,15.184,15.184,15.1496,15.1754,124900.0
2014-01-16 14:30:00,17.64,17.65,17.64,17.64,18200.0,15.1668,15.1754,15.1668,15.1668,18200.0
2014-01-16 14:35:00,17.64,17.68,17.62,17.66,99800.0,15.1668,15.2011,15.1496,15.184,99800.0
2014-01-16 14:40:00,17.66,17.68,17.65,17.66,43900.0,15.184,15.2011,15.1754,15.184,43900.0
2014-01-16 14:45:00,17.66,17.66,17.65,17.65,14800.0,15.184,15.184,15.1754,15.1754,14800.0
2014-01-16 14:50:00,17.66,17.68,17.65,17.68,39400.0,15.184,15.2011,15.1754,15.2011,39400.0
2014-01-16 14:55:00,17.67,17.68,17.64,17.64,118000.0,15.1925,15.2011,15.1668,15.1668,118000.0
2014-01-16 15:00:00,17.64,17.68,17.64,17.65,70200.0,15.1668,15.2011,15.1668,15.1754,70200.0
2014-01-16 15:05:00,17.65,17.68,17.65,17.66,35900.0,15.1754,15.2011,15.1754,15.184,35900.0
2014-01-16 15:10:00,17.66,17.67,17.64,17.65,61500.0,15.184,15.1925,15.1668,15.1754,61500.0
2014-01-16 15:15:00,17.65,17.65,17.63,17.65,53000.0,15.1754,15.1754,15.1582,15.1754,53000.0
2014-01-16 15:20:00,17.64,17.65,17.62,17.62,162900.0,15.1668,15.1754,15.1496,15.1496,162900.0
2014-01-16 15:25:00,17.62,17.65,17.62,17.65,114600.0,15.1496,15.1754,15.1496,15.1754,114600.0
2014-01-16 15:30:00,17.65,17.65,17.64,17.64,50700.0,15.1754,15.1754,15.1668,15.1668,50700.0
2014-01-16 15:35:00,17.64,17.65,17.63,17.63,48000.0,15.1668,15.1754,15.1582,15.1582,48000.0
2014-01-16 15:40:00,17.63,17.64,17.63,17.63,55900.0,15.1582,15.1668,15.1582,15.1582,55900.0
2014-01-16 15:45:00,17.63,17.65,17.62,17.62,108700.0,15.1582,15.1754,15.1496,15.1496,108700.0
2014-01-16 15:50:00,17.62,17.65,17.61,17.64,153900.0,15.1496,15.1754,15.141,15.1668,153900.0
2014-01-16 15:55:00,17.65,17.65,17.63,17.63,169600.0,15.1754,15.1754,15.1582,15.1582,169600.0
2014-01-17 09:30:00,17.56,17.65,17.48,17.62,2173300.0,15.098,15.1754,15.0292,15.1496,2173300.0
2014-01-17 09:35:00,17.62,17.62,17.57,17.61,99200.0,15.1496,15.1496,15.1066,15.141,99200.0
2014-01-17 09:40:00,17.62,17.68,17.56,17.56,453600.0,15.1496,15.2011,15.098,15.098,453600.0
2014-01-17 09:45:00,17.56,17.56,17.46,17.52,323300.0,15.098,15.098,15.012,15.0636,323300.0
2014-01-17 09:50:00,17.52,17.52,17.46,17.48,164600.0,15.0636,15.0636,15.012,15.0292,164600.0
2014-01-17 09:55:00,17.47,17.48,17.45,17.46,107000.0,15.0206,15.0292,15.0034,15.012,107000.0
2014-01-17 10:00:00,17.46,17.46,17.41,17.42,162100.0,15.012,15.012,14.969,14.9776,162100.0
2014-01-17 10:05:00,17.42,17.46,17.42,17.44,134500.0,14.9776,15.012,14.9776,14.9948,134500.0
2014-01-17 10:10:00,17.44,17.46,17.42,17.45,87700.0,14.9948,15.012,14.9776,15.0034,87700.0
2014-01-17 10:15:00,17.46,17.48,17.45,17.48,93500.0,15.012,15.0292,15.0034,15.0292,93500.0
2014-01-17 10:20:00,17.48,17.54,17.48,17.54,88500.0,15.0292,15.0808,15.0292,15.0808,88500.0
2014-01-17 10:25:00,17.54,17.55,17.51,17.52,80700.0,15.0808,15.0894,15.055,15.0636,80700.0
2014-01-17 10:30:00,17.52,17.52,17.5,17.5,56900.0,15.0636,15.0636,15.0464,15.0464,56900.0
2014-01-17 10:35:00,17.5,17.57,17.5,17.57,93300.0,15.0464,15.1066,15.0464,15.1066,93300.0
2014-01-17 10:40:00,17.57,17.58,17.55,17.55,134400.0,15.1066,15.1152,15.0894,15.0894,134400.0
2014-01-17 10:45:00,17.55,17.56,17.54,17.54,57400.0,15.0894,15.098,15.0808,15.0808,57400.0
2014-01-17 10:50:00,17.54,17.56,17.54,17.55,101400.0,15.0808,15.098,15.0808,15.0894,101400.0
2014-01-17 10:55:00,17.56,17.6,17.55,17.59,217700.0,15.098,15.1324,15.0894,15.1238,217700.0
2014-01-17 11:00:00,17.59,17.61,17.59,17.61,88500.0,15.1238,15.141,15.1238,15.141,88500.0
2014-01-17 11:05:00,17.61,17.61,17.59,17.59,41900.0,15.141,15.141,15.1238,15.1238,41900.0
2014-01-17 11:10:00,17.6,17.6,17.59,17.6,29600.0,15.1324,15.1324,15.1238,15.1324,29600.0
2014-01-17 11:15:00,17.59,17.61,17.59,17.59,52600.0,15.1238,15.141,15.1238,15.1238,52600.0
2014-01-17 11:20:00,17.59,17.6,17.58,17.58,29700.0,15.1238,15.1324,15.1152,15.1152,29700.0
2014-01-17 11:25:00,17.58,17.59,17.58,17.58,15300.0,15.1152,15.1238,15.1152,15.1152,15300.0
2014-01-17 11:30:00,17.58,17.59,17.57,17.59,63300.0,15.1152,15.1238,15.1066,15.1238,63300.0
2014-01-17 11:35:00,17.58,17.59,17.57,17.57,71500.0,15.1152,15.1238,15.1066,15.1066,71500.0
2014-01-17 11:40:00,17.57,17.59,17.56,17.58,253800.0,15.1066,15.1238,15.098,15.1152,253800.0
2014-01-17 11:45:00,17.59,17.59,17.57,17.57,149600.0,15.1238,15.1238,15.1066,15.1066,149600.0
2014-01-17 11:50:00,17.57,17.58,17.57,17.57,19800.0,15.1066,15.1152,15.1066,15.1066,19800.0
2014-01-17 11:55:00,17.57,17.61,17.57,17.61,81400.0,15.1066,15.141,15.1066,15.141,81400.0
2014-01-17 12:00:00,17.61,17.61,17.6,17.61,151200.0,15.141,15.141,15.1324,15.141,151200.0
2014-01-17 12:05:00,17.62,17.63,17.61,17.63,34900.0,15.1496,15.1582,15.141,15.1582,34900.0
2014-01-17 12:10:00,17.63,17.63,17.61,17.63,224900.0,15.1582,15.1582,15.141,15.1582,224900.0
2014-01-17 12:15:00,17.63,17.63,17.62,17.63,15100.0,15.1582,15.1582,15.1496,15.1582,15100.0
2014-01-17 12:20:00,17.63,17.63,17.62,17.63,32700.0,15.1582,15.1582,15.1496,15.1582,32700.0
2014-01-17 12:25:00,17.63,17.63,17.62,17.63,19300.0,15.1582,15.1582,15.1496,15.1582,19300.0
2014-01-17 12:30:00,17.63,17.63,17.62,17.63,11100.0,15.1582,15.1582,15.1496,15.1582,11100.0
2014-01-17 12:35:00,17.63,17.64,17.62,17.63,85200.0,15.1582,15.1668,15.1496,15.1582,85200.0
2014-01-17 12:40:00,17.63,17.64,17.63,17.63,18200.0,15.1582,15.1668,15.1582,15.1582,18200.0
2014-01-17 12:45:00,17.63,17.65,17.63,17.64,45000.0,15.1582,15.1754,15.1582,15.1668,45000.0
2014-01-17 12:50:00,17.65,17.65,17.62,17.62,28900.0,15.1754,15.1754,15.1496,15.1496,28900.0
2014-01-17 12:55:00,17.62,17.63,17.58,17.58,58300.0,15.1496,15.1582,15.1152,15.1152,58300.0
2014-01-17 13:00:00,17.58,17.6,17.58,17.59,49500.0,15.1152,15.1324,15.1152,15.1238,49500.0
2014-01-17 13:05:00,17.59,17.6,17.58,17.58,35900.0,15.1238,15.1324,15.1152,15.1152,35900.0
2014-01-17 13:10:00,17.58,17.58,17.55,17.55,68300.0,15.1152,15.1152,15.0894,15.0894,68300.0
2014-01-17 13:15:00,17.56,17.57,17.54,17.57,69000.0,15.098,15.1066,15.0808,15.1066,69000.0
2014-01-17 13:20:00,17.56,17.57,17.54,17.55,59300.0,15.098,15.1066,15.0808,15.0894,59300.0
2014-01-17 13:25:00,17.55,17.56,17.54,17.54,22400.0,15.0894,15.098,15.0808,15.0808,22400.0
2014-01-17 13:30:00,17.54,17.55,17.53,17.53,42100.0,15.0808,15.0894,15.0722,15.0722,42100.0
2014-01-17 13:35:00,17.53,17.54,17.53,17.54,21600.0,15.0722,15.0808,15.0722,15.0808,21600.0
2014-01-17 13:40:00,17.53,17.54,17.52,17.52,35600.0,15.0722,15.0808,15.0636,15.0636,35600.0
2014-01-17 13:45:00,17.52,17.53,17.51,17.52,21100.0,15.0636,15.0722,15.055,15.0636,21100.0
2014-01-17 13:50:00,17.51,17.53,17.51,17.53,30700.0,15.055,15.0722,15.055,15.0722,30700.0
2014-01-17 13:55:00,17.53,17.55,17.53,17.55,23200.0,15.0722,15.0894,15.0722,15.0894,23200.0
2014-01-17 14:00:00,17.54,17.55,17.53,17.53,29500.0,15.0808,15.0894,15.0722,15.0722,29500.0
2014-01-17 14:05:00,17.53,17.54,17.52,17.54,21900.0,15.0722,15.0808,15.0636,15.0808,21900.0
2014-01-17 14:10:00,17.54,17.55,17.53,17.54,94500.0,15.0808,15.0894,15.0722,15.0808,94500.0
2014-01-17 14:15:00,17.54,17.55,17.53,17.55,27800.0,15.0808,15.0894,15.0722,15.0894,27800.0
2014-01-17 14:20:00,17.55,17.57,17.55,17.57,44000.0,15.0894,15.1066,15.0894,15.1066,44000.0
2014-01-17 14:25:00,17.57,17.57,17.55,17.55,49400.0,15.1066,15.1066,15.0894,15.0894,49400.0
2014-01-17 14:30:00,17.55,17.6,17.55,17.6,174500.0,15.0894,15.1324,15.0894,15.1324,174500.0
2014-01-17 14:35:00,17.59,17.6,17.58,17.59,54800.0,15.1238,15.1324,15.1152,15.1238,54800.0
2014-01-17 14:40:00,17.59,17.6,17.57,17.57,59400.0,15.1238,15.1324,15.1066,15.1066,59400.0
2014-01-17 14:45:00,17.57,17.59,17.57,17.59,79200.0,15.1066,15.1238,15.1066,15.1238,79200.0
2014-01-17 14:50:00,17.59,17.59,17.55,17.55,58200.0,15.1238,15.1238,15.0894,15.0894,58200.0
2014-01-17 14:55:00,17.56,17.58,17.55,17.56,67600.0,15.098,15.1152,15.0894,15.098,67600.0
2014-01-17 15:00:00,17.57,17.58,17.55,17.56,45200.0,15.1066,15.1152,15.0894,15.098,45200.0
2014-01-17 15:05:00,17.56,17.56,17.53,17.53,53500.0,15.098,15.098,15.0722,15.0722,53500.0
2014-01-17 15:10:00,17.53,17.54,17.52,17.53,59100.0,15.0722,15.0808,15.0636,15.0722,59100.0
2014-01-17 15:15:00,17.54,17.54,17.52,17.52,80600.0,15.0808,15.0808,15.0636,15.0636,80600.0
2014-01-17 15:20:00,17.52,17.53,17.5,17.5,50700.0,15.0636,15.0722,15.0464,15.0464,50700.0
2014-01-17 15:25:00,17.5,17.51,17.49,17.49,28300.0,15.0464,15.055,15.0378,15.0378,28300.0
2014-01-17 15:30:00,17.49,17.5,17.48,17.48,57200.0,15.0378,15.0464,15.0292,15.0292,57200.0
2014-01-17 15:35:00,17.49,17.51,17.48,17.51,79800.0,15.0378,15.055,15.0292,15.055,79800.0
2014-01-17 15:40:00,17.51,17.53,17.5,17.53,86500.0,15.055,15.0722,15.0464,15.0722,86500.0
2014-01-17 15:45:00,17.53,17.56,17.52,17.56,64500.0,15.0722,15.098,15.0636,15.098,64500.0
2014-01-17 15:50:00,17.56,17.57,17.54,17.56,223000.0,15.098,15.1066,15.0808,15.098,223000.0
2014-01-17 15:55:00,17.56,17.56,17.54,17.54,279900.0,15.098,15.098,15.0808,15.0808,279900.0
2014-01-21 09:30:00,17.62,17.69,17.55,17.56,175900.0,15.1496,15.2097,15.0894,15.098,175900.0
2014-01-21 09:35:00,17.57,17.6,17.56,17.59,80500.0,15.1066,15.1324,15.098,15.1238,80500.0
2014-01-21 09:40:00,17.6,17.63,17.58,17.63,101000.0,15.1324,15.1582,15.1152,15.1582,101000.0
2014-01-21 09:45:00,17.63,17.63,17.59,17.63,87600.0,15.1582,15.1582,15.1238,15.1582,87600.0
2014-01-21 09:50:00,17.63,17.65,17.62,17.64,87200.0,15.1582,15.1754,15.1496,15.1668,87200.0
2014-01-21 09:55:00,17.65,17.69,17.64,17.68,35900.0,15.1754,15.2097,15.1668,15.2011,35900.0
2014-01-21 10:00:00,17.68,17.69,17.64,17.64,70500.0,15.2011,15.2097,15.1668,15.1668,70500.0
2014-01-21 10:05:00,17.64,17.68,17.64,17.67,73100.0,15.1668,15.2011,15.1668,15.1925,73100.0
2014-01-21 10:10:00,17.68,17.68,17.6,17.6,91000.0,15.2011,15.2011,15.1324,15.1324,91000.0
2014-01-21 10:15:00,17.6,17.6,17.57,17.59,37500.0,15.1324,15.1324,15.1066,15.1238,37500.0
2014-01-21 10:20:00,17.59,17.6,17.57,17.59,49400.0,15.1238,15.1324,15.1066,15.1238,49400.0
2014-01-21 10:25:00,17.59,17.6,17.57,17.6,21700.0,15.1238,15.1324,15.1066,15.1324,21700.0
2014-01-21 10:30:00,17.59,17.59,17.57,17.59,52200.0,15.1238,15.1238,15.1066,15.1238,52200.0
2014-01-21 10:35:00,17.59,17.6,17.58,17.6,47000.0,15.1238,15.1324,15.1152,15.1324,47000.0
2014-01-21 10:40:00,17.59,17.6,17.59,17.59,27700.0,15.1238,15.1324,15.1238,15.1238,27700.0
2014-01-21 10:45:00,17.59,17.59,17.56,17.57,53500.0,15.1238,15.1238,15.098,15.1066,53500.0
2014-01-21 10:50:00,17.56,17.59,17.54,17.58,38000.0,15.098,15.1238,15.0808,15.1152,38000.0
2014-01-21 10:55:00,17.58,17.58,17.56,17.57,25100.0,15.1152,15.1152,15.098,15.1066,25100.0
2014-01-21 11:00:00,17.58,17.59,17.57,17.58,53600.0,15.1152,15.1238,15.1066,15.1152,53600.0
2014-01-21 11:05:00,17.58,17.58,17.5,17.5,86100.0,15.1152,15.1152,15.0464,15.0464,86100.0
2014-01-21 11:10:00,17.5,17.51,17.48,17.5,85600.0,15.0464,15.055,15.0292,15.0464,85600.0
2014-01-21 11:15:00,17.5,17.53,17.49,17.52,83400.0,15.0464,15.0722,15.0378,15.0636,83400.0
2014-01-21 11:20:00,17.52,17.53,17.51,17.53,8300.0,15.0636,15.0722,15.055,15.0722,8300.0
2014-01-21 11:25:00,17.53,17.54,17.52,17.53,25800.0,15.0722,15.0808,15.0636,15.0722,25800.0
2014-01-21 11:30:00,17.52,17.52,17.49,17.51,53200.0,15.0636,15.0636,15.0378,15.055,53200.0
2014-01-21 11:35:00,17.52,17.53,17.51,17.53,90100.0,15.0636,15.0722,15.055,15.0722,90100.0
2014-01-21 11:40:00,17.53,17.53,17.5,17.52,43200.0,15.0722,15.0722,15.0464,15.0636,43200.0
2014-01-21 11:45:00,17.52,17.53,17.5,17.52,45800.0,15.0636,15.0722,15.0464,15.0636,45800.0
2014-01-21 11:50:00,17.51,17.52,17.49,17.51,37100.0,15.055,15.0636,15.0378,15.055,37100.0
2014-01-21 11:55:00,17.5,17.52,17.5,17.52,21400.0,15.0464,15.0636,15.0464,15.0636,21400.0
2014-01-21 12:00:00,17.52,17.52,17.49,17.49,17500.0,15.0636,15.0636,15.0378,15.0378,17500.0
2014-01-21 12:05:00,17.49,17.5,17.47,17.48,35800.0,15.0378,15.0464,15.0206,15.0292,35800.0
2014-01-21 12:10:00,17.48,17.51,17.48,17.5,38400.0,15.0292,15.055,15.0292,15.0464,38400.0
2014-01-21 12:15:00,17.49,17.54,17.49,17.54,71500.0,15.0378,15.0808,15.0378,15.0808,71500.0
2014-01-21 12:20:00,17.54,17.56,17.53,17.55,20700.0,15.0808,15.098,15.0722,15.0894,20700.0
2014-01-21 12:25:00,17.56,17.57,17.55,17.56,33000.0,15.098,15.1066,15.0894,15.098,33000.0
2014-01-21 12:30:00,17.56,17.56,17.54,17.55,39100.0,15.098,15.098,15.0808,15.0894,39100.0
2014-01-21 12:35:00,17.55,17.57,17.55,17.56,43800.0,15.0894,15.1066,15.0894,15.098,43800.0
2014-01-21 12:40:00,17.56,17.57,17.55,17.57,48600.0,15.098,15.1066,15.0894,15.1066,48600.0
2014-01-21 12:45:00,17.57,17.57,17.55,17.56,57200.0,15.1066,15.1066,15.0894,15.098,57200.0
2014-01-21 12:50:00,17.56,17.56,17.55,17.56,12200.0,15.098,15.098,15.0894,15.098,12200.0
2014-01-21 12:55:00,17.56,17.57,17.55,17.57,14200.0,15.098,15.1066,15.0894,15.1066,14200.0
2014-01-21 13:00:00,17.57,17.58,17.56,17.58,26800.0,15.1066,15.1152,15.098,15.1152,26800.0
2014-01-21 13:05:00,17.57,17.59,17.57,17.58,29500.0,15.1066,15.1238,15.1066,15.1152,29500.0
2014-01-21 13:10:00,17.59,17.6,17.58,17.59,76900.0,15.1238,15.1324,15.1152,15.1238,76900.0
2014-01-21 13:15:00,17.59,17.6,17.59,17.59,14300.0,15.1238,15.1324,15.1238,15.1238,14300.0
2014-01-21 13:20:00,17.59,17.59,17.56,17.57,32700.0,15.1238,15.1238,15.098,15.1066,32700.0
2014-01-21 13:25:00,17.56,17.58,17.56,17.58,21000.0,15.098,15.1152,15.098,15.1152,21000.0
2014-01-21 13:30:00,17.58,17.6,17.57,17.6,31300.0,15.1152,15.1324,15.1066,15.1324,31300.0
2014-01-21 13:35:00,17.6,17.6,17.59,17.6,6600.0,15.1324,15.1324,15.1238,15.1324,6600.0
2014-01-21 13:40:00,17.6,17.6,17.58,17.59,37500.0,15.1324,15.1324,15.1152,15.1238,37500.0
2014-01-21 13:45:00,17.58,17.59,17.58,17.58,3100.0,15.1152,15.1238,15.1152,15.1152,3100.0
2014-01-21 13:50:00,17.58,17.59,17.58,17.58,9000.0,15.1152,15.1238,15.1152,15.1152,9000.0
2014-01-21 13:55:00,17.58,17.59,17.57,17.58,55900.0,15.1152,15.1238,15.1066,15.1152,55900.0
2014-01-21 14:00:00,17.58,17.6,17.57,17.6,62300.0,15.1152,15.1324,15.1066,15.1324,62300.0
2014-01-21 14:05:00,17.59,17.61,17.58,17.6,83900.0,15.1238,15.141,15.1152,15.1324,83900.0
2014-01-21 14:10:00,17.59,17.6,17.58,17.6,39700.0,15.1238,15.1324,15.1152,15.1324,39700.0
2014-01-21 14:15:00,17.6,17.6,17.58,17.59,34600.0,15.1324,15.1324,15.1152,15.1238,34600.0
2014-01-21 14:20:00,17.58,17.59,17.57,17.57,41800.0,15.1152,15.1238,15.1066,15.1066,41800.0
2014-01-21 14:25:00,17.57,17.6,17.57,17.6,35500.0,15.1066,15.1324,15.1066,15.1324,35500.0
2014-01-21 14:30:00,17.6,17.6,17.59,17.6,6000.0,15.1324,15.1324,15.1238,15.1324,6000.0
2014-01-21 14:35:00,17.6,17.61,17.58,17.59,72500.0,15.1324,15.141,15.1152,15.1238,72500.0
2014-01-21 14:40:00,17.59,17.61,17.58,17.61,129700.0,15.1238,15.141,15.1152,15.141,129700.0
2014-01-21 14:45:00,17.6,17.61,17.59,17.6,38600.0,15.1324,15.141,15.1238,15.1324,38600.0
2014-01-21 14:50:00,17.6,17.6,17.58,17.6,35300.0,15.1324,15.1324,15.1152,15.1324,35300.0
2014-01-21 14:55:00,17.6,17.6,17.58,17.59,66000.0,15.1324,15.1324,15.1152,15.1238,66000.0
2014-01-21 15:00:00,17.59,17.61,17.58,17.61,170200.0,15.1238,15.141,15.1152,15.141,170200.0
2014-01-21 15:05:00,17.61,17.62,17.6,17.6,135600.0,15.141,15.1496,15.1324,15.1324,135600.0
2014-01-21 15:10:00,17.6,17.61,17.59,17.6,203200.0,15.1324,15.141,15.1238,15.1324,203200.0
2014-01-21 15:15:00,17.6,17.61,17.59,17.61,97400.0,15.1324,15.141,15.1238,15.141,97400.0
2014-01-21 15:20:00,17.61,17.61,17.59,17.6,52800.0,15.141,15.141,15.1238,15.1324,52800.0
2014-01-21 15:25:00,17.6,17.62,17.59,17.61,218600.0,15.1324,15.1496,15.1238,15.141,218600.0
2014-01-21 15:30:00,17.61,17.61,17.59,17.6,100300.0,15.141,15.141,15.1238,15.1324,100300.0
2014-01-21 15:35:00,17.6,17.62,17.6,17.62,172300.0,15.1324,15.1496,15.1324,15.1496,172300.0
2014-01-21 15:40:00,17.62,17.63,17.61,17.62,82600.0,15.1496,15.1582,15.141,15.1496,82600.0
2014-01-21 15:45:00,17.63,17.63,17.6,17.6,128100.0,15.1582,15.1582,15.1324,15.1324,128100.0
2014-01-21 15:50:00,17.6,17.62,17.59,17.59,197800.0,15.1324,15.1496,15.1238,15.1238,197800.0
2014-01-21 15:55:00,17.6,17.62,17.59,17.61,339000.0,15.1324,15.1496,15.1238,15.141,339000.0
2014-01-22 09:30:00,17.69,17.69,17.58,17.64,191500.0,15.2097,15.2097,15.1152,15.1668,191500.0
2014-01-22 09:35:00,17.63,17.64,17.58,17.61,79500.0,15.1582,15.1668,15.1152,15.141,79500.0
2014-01-22 09:40:00,17.62,17.7,17.6,17.7,121600.0,15.1496,15.2183,15.1324,15.2183,121600.0
2014-01-22 09:45:00,17.69,17.7,17.67,17.67,120500.0,15.2097,15.2183,15.1925,15.1925,120500.0
2014-01-22 09:50:00,17.68,17.69,17.65,17.66,144000.0,15.2011,15.2097,15.1754,15.184,144000.0
2014-01-22 09:55:00,17.66,17.7,17.65,17.67,68400.0,15.184,15.2183,15.1754,15.1925,68400.0
2014-01-22 10:00:00,17.67,17.68,17.66,17.67,61600.0,15.1925,15.2011,15.184,15.1925,61600.0
2014-01-22 10:05:00,17.68,17.69,17.65,17.66,67300.0,15.2011,15.2097,15.1754,15.184,67300.0
2014-01-22 10:10:00,17.66,17.67,17.64,17.66,87300.0,15.184,15.1925,15.1668,15.184,87300.0
2014-01-22 10:15:00,17.66,17.67,17.63,17.64,113100.0,15.184,15.1925,15.1582,15.1668,113100.0
2014-01-22 10:20:00,17.64,17.64,17.62,17.63,77300.0,15.1668,15.1668,15.1496,15.1582,77300.0
2014-01-22 10:25:00,17.64,17.65,17.62,17.64,62600.0,15.1668,15.1754,15.1496,15.1668,62600.0
2014-01-22 10:30:00,17.64,17.66,17.63,17.63,71100.0,15.1668,15.184,15.1582,15.1582,71100.0
2014-01-22 10:35:00,17.64,17.65,17.63,17.63,34400.0,15.1668,15.1754,15.1582,15.1582,34400.0
2014-01-22 10:40:00,17.63,17.65,17.62,17.62,64400.0,15.1582,15.1754,15.1496,15.1496,64400.0
2014-01-22 10:45:00,17.61,17.63,17.6,17.61,49600.0,15.141,15.1582,15.1324,15.141,49600.0
2014-01-22 10:50:00,17.61,17.62,17.58,17.58,48200.0,15.141,15.1496,15.1152,15.1152,48200.0
2014-01-22 10:55:00,17.58,17.59,17.57,17.59,20000.0,15.1152,15.1238,15.1066,15.1238,20000.0
2014-01-22 11:00:00,17.58,17.6,17.56,17.59,69100.0,15.1152,15.1324,15.098,15.1238,69100.0
2014-01-22 11:05:00,17.6,17.6,17.59,17.59,30200.0,15.1324,15.1324,15.1238,15.1238,30200.0
2014-01-22 11:10:00,17.6,17.6,17.59,17.6,9300.0,15.1324,15.1324,15.1238,15.1324,9300.0
2014-01-22 11:15:00,17.6,17.6,17.57,17.58,48100.0,15.1324,15.1324,15.1066,15.1152,48100.0
2014-01-22 11:20:00,17.59,17.6,17.57,17.58,66600.0,15.1238,15.1324,15.1066,15.1152,66600.0
2014-01-22 11:25:00,17.57,17.6,17.57,17.6,73500.0,15.1066,15.1324,15.1066,15.1324,73500.0
2014-01-22 11:30:00,17.6,17.62,17.6,17.6,47300.0,15.1324,15.1496,15.1324,15.1324,47300.0
2014-01-22 11:35:00,17.61,17.62,17.59,17.61,65500.0,15.141,15.1496,15.1238,15.141,65500.0
2014-01-22 11:40:00,17.61,17.62,17.6,17.61,47100.0,15.141,15.1496,15.1324,15.141,47100.0
2014-01-22 11:45:00,17.61,17.62,17.6,17.62,56500.0,15.141,15.1496,15.1324,15.1496,56500.0
2014-01-22 11:50:00,17.62,17.64,17.62,17.63,54000.0,15.1496,15.1668,15.1496,15.1582,54000.0
2014-01-22 11:55:00,17.63,17.65,17.62,17.64,37700.0,15.1582,15.1754,15.1496,15.1668,37700.0
2014-01-22 12:00:00,17.64,17.66,17.64,17.65,25300.0,15.1668,15.184,15.1668,15.1754,25300.0
2014-01-22 12:05:00,17.66,17.67,17.65,17.66,67200.0,15.184,15.1925,15.1754,15.184,67200.0
2014-01-22 12:10:00,17.67,17.69,17.66,17.69,91800.0,15.1925,15.2097,15.184,15.2097,91800.0
2014-01-22 12:15:00,17.69,17.72,17.69,17.7,84800.0,15.2097,15.2355,15.2097,15.2183,84800.0
2014-01-22 12:20:00,17.7,17.71,17.68,17.69,37600.0,15.2183,15.2269,15.2011,15.2097,37600.0
2014-01-22 12:25:00,17.68,17.69,17.66,17.66,21400.0,15.2011,15.2097,15.184,15.184,21400.0
2014-01-22 12:30:00,17.66,17.67,17.64,17.66,42500.0,15.184,15.1925,15.1668,15.184,42500.0
2014-01-22 12:35:00,17.66,17.66,17.65,17.66,4100.0,15.184,15.184,15.1754,15.184,4100.0
2014-01-22 12:40:00,17.66,17.67,17.65,17.65,41400.0,15.184,15.1925,15.1754,15.1754,41400.0
2014-01-22 12:45:00,17.66,17.66,17.65,17.66,6400.0,15.184,15.184,15.1754,15.184,6400.0
2014-01-22 12:50:00,17.66,17.66,17.65,17.66,8500.0,15.184,15.184,15.1754,15.184,8500.0
2014-01-22 12:55:00,17.66,17.66,17.65,17.66,36300.0,15.184,15.184,15.1754,15.184,36300.0
2014-01-22 13:00:00,17.65,17.67,17.65,17.66,70000.0,15.1754,15.1925,15.1754,15.184,70000.0
2014-01-22 13:05:00,17.65,17.66,17.65,17.66,20800.0,15.1754,15.184,15.1754,15.184,20800.0
2014-01-22 13:10:00,17.65,17.68,17.65,17.68,60100.0,15.1754,15.2011,15.1754,15.2011,60100.0
2014-01-22 13:15:00,17.67,17.68,17.66,17.66,50900.0,15.1925,15.2011,15.184,15.184,50900.0
2014-01-22 13:20:00,17.66,17.66,17.66,17.66,2900.0,15.184,15.184,15.184,15.184,2900.0
2014-01-22 13:25:00,17.66,17.67,17.65,17.66,28900.0,15.184,15.1925,15.1754,15.184,28900.0
2014-01-22 13:30:00,17.66,17.67,17.64,17.64,82000.0,15.184,15.1925,15.1668,15.1668,82000.0
2014-01-22 13:35:00,17.64,17.65,17.64,17.65,33300.0,15.1668,15.1754,15.1668,15.1754,33300.0
2014-01-22 13:40:00,17.64,17.67,17.64,17.66,44800.0,15.1668,15.1925,15.1668,15.184,44800.0
2014-01-22 13:45:00,17.66,17.69,17.66,17.66,90300.0,15.184,15.2097,15.184,15.184,90300.0
2014-01-22 13:50:00,17.66,17.68,17.66,17.68,59200.0,15.184,15.2011,15.184,15.2011,59200.0
2014-01-22 13:55:00,17.68,17.69,17.66,17.68,47500.0,15.2011,15.2097,15.184,15.2011,47500.0
2014-01-22 14:00:00,17.68,17.68,17.67,17.68,10300.0,15.2011,15.2011,15.1925,15.2011,10300.0
2014-01-22 14:05:00,17.68,17.68,17.67,17.67,12800.0,15.2011,15.2011,15.1925,15.1925,12800.0
2014-01-22 14:10:00,17.68,17.68,17.66,17.67,28400.0,15.2011,15.2011,15.184,15.1925,28400.0
2014-01-22 14:15:00,17.67,17.69,17.67,17.69,38200.0,15.1925,15.2097,15.1925,15.2097,38200.0
2014-01-22 14:20:00,17.69,17.69,17.67,17.67,55100.0,15.2097,15.2097,15.1925,15.1925,55100.0
2014-01-22 14:25:00,17.67,17.68,17.66,17.66,45600.0,15.1925,15.2011,15.184,15.184,45600.0
2014-01-22 14:30:00,17.66,17.67,17.66,17.66,6800.0,15.184,15.1925,15.184,15.184,6800.0
2014-01-22 14:35:00,17.66,17.67,17.66,17.66,32600.0,15.184,15.1925,15.184,15.184,32600.0
2014-01-22 14:40:00,17.66,17.67,17.66,17.66,27700.0,15.184,15.1925,15.184,15.184,27700.0
2014-01-22 14:45:00,17.66,17.67,17.65,17.65,57400.0,15.184,15.1925,15.1754,15.1754,57400.0
2014-01-22 14:50:00,17.66,17.67,17.65,17.67,75400.0,15.184,15.1925,15.1754,15.1925,75400.0
2014-01-22 14:55:00,17.66,17.67,17.66,17.66,8800.0,15.184,15.1925,15.184,15.184,8800.0
2014-01-22 15:00:00,17.67,17.67,17.65,17.66,35800.0,15.1925,15.1925,15.1754,15.184,35800.0
2014-01-22 15:05:00,17.66,17.67,17.65,17.65,76000.0,15.184,15.1925,15.1754,15.1754,76000.0
2014-01-22 15:10:00,17.65,17.67,17.65,17.66,36300.0,15.1754,15.1925,15.1754,15.184,36300.0
2014-01-22 15:15:00,17.67,17.68,17.66,17.66,62900.0,15.1925,15.2011,15.184,15.184,62900.0
2014-01-22 15:20:00,17.66,17.68,17.66,17.68,29800.0,15.184,15.2011,15.184,15.2011,29800.0
2014-01-22 15:25:00,17.67,17.68,17.66,17.66,38900.0,15.1925,15.2011,15.184,15.184,38900.0
2014-01-22 15:30:00,17.66,17.68,17.66,17.67,128900.0,15.184,15.2011,15.184,15.1925,128900.0
2014-01-22 15:35:00,17.68,17.68,17.66,17.66,34800.0,15.2011,15.2011,15.184,15.184,34800.0
2014-01-22 15:40:00,17.66,17.67,17.64,17.64,53600.0,15.184,15.1925,15.1668,15.1668,53600.0
2014-01-22 15:45:00,17.64,17.67,17.64,17.66,231800.0,15.1668,15.1925,15.1668,15.184,231800.0
2014-01-22 15:50:00,17.66,17.66,17.64,17.64,116400.0,15.184,15.184,15.1668,15.1668,116400.0
2014-01-22 15:55:00,17.64,17.66,17.64,17.65,301400.0,15.1668,15.184,15.1668,15.1754,301400.0
2014-01-23 09:30:00,17.51,17.56,17.5,17.56,171400.0,15.055,15.098,15.0464,15.098,171400.0
2014-01-23 09:35:00,17.56,17.56,17.48,17.5,76300.0,15.098,15.098,15.0292,15.0464,76300.0
2014-01-23 09:40:00,17.51,17.54,17.48,17.54,72900.0,15.055,15.0808,15.0292,15.0808,72900.0
2014-01-23 09:45:00,17.54,17.55,17.51,17.52,156400.0,15.0808,15.0894,15.055,15.0636,156400.0
2014-01-23 09:50:00,17.52,17.52,17.48,17.49,61000.0,15.0636,15.0636,15.0292,15.0378,61000.0
2014-01-23 09:55:00,17.49,17.53,17.49,17.5,143400.0,15.0378,15.0722,15.0378,15.0464,143400.0
2014-01-23 10:00:00,17.51,17.54,17.5,17.53,186800.0,15.055,15.0808,15.0464,15.0722,186800.0
2014-01-23 10:05:00,17.53,17.54,17.51,17.52,116200.0,15.0722,15.0808,15.055,15.0636,116200.0
2014-01-23 10:10:00,17.52,17.53,17.49,17.5,125400.0,15.0636,15.0722,15.0378,15.0464,125400.0
2014-01-23 10:15:00,17.49,17.5,17.49,17.5,82500.0,15.0378,15.0464,15.0378,15.0464,82500.0
2014-01-23 10:20:00,17.5,17.5,17.48,17.49,113300.0,15.0464,15.0464,15.0292,15.0378,113300.0
2014-01-23 10:25:00,17.48,17.5,17.48,17.48,63200.0,15.0292,15.0464,15.0292,15.0292,63200.0
2014-01-23 10:30:00,17.48,17.49,17.46,17.49,134600.0,15.0292,15.0378,15.012,15.0378,134600.0
2014-01-23 10:35:00,17.49,17.5,17.44,17.46,117000.0,15.0378,15.0464,14.9948,15.012,117000.0
2014-01-23 10:40:00,17.46,17.46,17.44,17.45,163700.0,15.012,15.012,14.9948,15.0034,163700.0
2014-01-23 10:45:00,17.45,17.46,17.43,17.44,43700.0,15.0034,15.012,14.9862,14.9948,43700.0
2014-01-23 10:50:00,17.43,17.43,17.4,17.42,136700.0,14.9862,14.9862,14.9604,14.9776,136700.0
2014-01-23 10:55:00,17.41,17.43,17.41,17.42,94400.0,14.969,14.9862,14.969,14.9776,94400.0
2014-01-23 11:00:00,17.42,17.42,17.4,17.4,161200.0,14.9776,14.9776,14.9604,14.9604,161200.0
2014-01-23 11:05:00,17.4,17.41,17.4,17.41,175800.0,14.9604,14.969,14.9604,14.969,175800.0
2014-01-23 11:10:00,17.41,17.42,17.4,17.41,126900.0,14.969,14.9776,14.9604,14.969,126900.0
2014-01-23 11:15:00,17.41,17.43,17.4,17.43,103900.0,14.969,14.9862,14.9604,14.9862,103900.0
2014-01-23 11:20:00,17.43,17.43,17.4,17.4,153000.0,14.9862,14.9862,14.9604,14.9604,153000.0
2014-01-23 11:25:00,17.41,17.41,17.4,17.41,11600.0,14.969,14.969,14.9604,14.969,11600.0
2014-01-23 11:30:00,17.41,17.43,17.4,17.43,93600.0,14.969,14.9862,14.9604,14.9862,93600.0
2014-01-23 11:35:00,17.43,17.43,17.42,17.42,82900.0,14.9862,14.9862,14.9776,14.9776,82900.0
2014-01-23 11:40:00,17.43,17.46,17.42,17.45,101000.0,14.9862,15.012,14.9776,15.0034,101000.0
2014-01-23 11:45:00,17.45,17.47,17.44,17.44,223500.0,15.0034,15.0206,14.9948,14.9948,223500.0
2014-01-23 11:50:00,17.44,17.45,17.44,17.45,36000.0,14.9948,15.0034,14.9948,15.0034,36000.0
2014-01-23 11:55:00,17.44,17.49,17.44,17.48,101700.0,14.9948,15.0378,14.9948,15.0292,101700.0
2014-01-23 12:00:00,17.48,17.48,17.46,17.46,39600.0,15.0292,15.0292,15.012,15.012,39600.0
2014-01-23 12:05:00,17.46,17.47,17.45,17.45,28600.0,15.012,15.0206,15.0034,15.0034,28600.0
2014-01-23 12:10:00,17.46,17.46,17.45,17.45,14700.0,15.012,15.012,15.0034,15.0034,14700.0
2014-01-23 12:15:00,17.46,17.46,17.45,17.46,47900.0,15.012,15.012,15.0034,15.012,47900.0
2014-01-23 12:20:00,17.46,17.48,17.45,17.48,138500.0,15.012,15.0292,15.0034,15.0292,138500.0
2014-01-23 12:25:00,17.48,17.49,17.47,17.49,43700.0,15.0292,15.0378,15.0206,15.0378,43700.0
2014-01-23 12:30:00,17.49,17.49,17.46,17.47,55300.0,15.0378,15.0378,15.012,15.0206,55300.0
2014-01-23 12:35:00,17.46,17.49,17.46,17.47,185100.0,15.012,15.0378,15.012,15.0206,185100.0
2014-01-23 12:40:00,17.48,17.5,17.47,17.49,41000.0,15.0292,15.0464,15.0206,15.0378,41000.0
2014-01-23 12:45:00,17.49,17.49,17.48,17.49,29300.0,15.0378,15.0378,15.0292,15.0378,29300.0
2014-01-23 12:50:00,17.49,17.49,17.48,17.49,38900.0,15.0378,15.0378,15.0292,15.0378,38900.0
2014-01-23 12:55:00,17.49,17.49,17.46,17.48,78800.0,15.0378,15.0378,15.012,15.0292,78800.0
2014-01-23 13:00:00,17.49,17.49,17.46,17.47,22400.0,15.0378,15.0378,15.012,15.0206,22400.0
2014-01-23 13:05:00,17.46,17.49,17.46,17.48,58800.0,15.012,15.0378,15.012,15.0292,58800.0
2014-01-23 13:10:00,17.48,17.49,17.46,17.46,81000.0,15.0292,15.0378,15.012,15.012,81000.0
2014-01-23 13:15:00,17.47,17.49,17.46,17.47,75500.0,15.0206,15.0378,15.012,15.0206,75500.0
2014-01-23 13:20:00,17.47,17.48,17.46,17.46,19900.0,15.0206,15.0292,15.012,15.012,19900.0
2014-01-23 13:25:00,17.46,17.47,17.45,17.47,48600.0,15.012,15.0206,15.0034,15.0206,48600.0
2014-01-23 13:30:00,17.46,17.48,17.45,17.48,85000.0,15.012,15.0292,15.0034,15.0292,85000.0
2014-01-23 13:35:00,17.47,17.48,17.46,17.46,56700.0,15.0206,15.0292,15.012,15.012,56700.0
2014-01-23 13:40:00,17.46,17.47,17.44,17.45,121700.0,15.012,15.0206,14.9948,15.0034,121700.0
2014-01-23 13:45:00,17.45,17.46,17.44,17.45,129000.0,15.0034,15.012,14.9948,15.0034,129000.0
2014-01-23 13:50:00,17.44,17.46,17.44,17.46,35700.0,14.9948,15.012,14.9948,15.012,35700.0
2014-01-23 13:55:00,17.46,17.46,17.44,17.45,108200.0,15.012,15.012,14.9948,15.0034,108200.0
2014-01-23 14:00:00,17.45,17.45,17.43,17.44,80400.0,15.0034,15.0034,14.9862,14.9948,80400.0
2014-01-23 14:05:00,17.45,17.46,17.44,17.46,59100.0,15.0034,15.012,14.9948,15.012,59100.0
2014-01-23 14:10:00,17.46,17.47,17.44,17.46,74700.0,15.012,15.0206,14.9948,15.012,74700.0
2014-01-23 14:15:00,17.45,17.47,17.45,17.46,108000.0,15.0034,15.0206,15.0034,15.012,108000.0
2014-01-23 14:20:00,17.46,17.48,17.46,17.47,49100.0,15.012,15.0292,15.012,15.0206,49100.0
2014-01-23 14:25:00,17.47,17.47,17.45,17.47,41800.0,15.0206,15.0206,15.0034,15.0206,41800.0
2014-01-23 14:30:00,17.47,17.47,17.46,17.46,7100.0,15.0206,15.0206,15.012,15.012,7100.0
2014-01-23 14:35:00,17.46,17.47,17.45,17.47,78800.0,15.012,15.0206,15.0034,15.0206,78800.0
2014-01-23 14:40:00,17.46,17.46,17.44,17.46,47000.0,15.012,15.012,14.9948,15.012,47000.0
2014-01-23 14:45:00,17.45,17.46,17.43,17.45,88300.0,15.0034,15.012,14.9862,15.0034,88300.0
2014-01-23 14:50:00,17.45,17.49,17.45,17.49,98400.0,15.0034,15.0378,15.0034,15.0378,98400.0
2014-01-23 14:55:00,17.49,17.51,17.48,17.5,127900.0,15.0378,15.055,15.0292,15.0464,127900.0
2014-01-23 15:00:00,17.5,17.5,17.48,17.49,95100.0,15.0464,15.0464,15.0292,15.0378,95100.0
2014-01-23 15:05:00,17.49,17.52,17.49,17.51,161500.0,15.0378,15.0636,15.0378,15.055,161500.0
2014-01-23 15:10:00,17.51,17.54,17.51,17.54,131100.0,15.055,15.0808,15.055,15.0808,131100.0
2014-01-23 15:15:00,17.54,17.54,17.53,17.53,76600.0,15.0808,15.0808,15.0722,15.0722,76600.0
2014-01-23 15:20:00,17.54,17.55,17.53,17.55,54800.0,15.0808,15.0894,15.0722,15.0894,54800.0
2014-01-23 15:25:00,17.54,17.55,17.53,17.54,84700.0,15.0808,15.0894,15.0722,15.0808,84700.0
2014-01-23 15:30:00,17.53,17.54,17.52,17.54,95700.0,15.0722,15.0808,15.0636,15.0808,95700.0
2014-01-23 15:35:00,17.54,17.56,17.54,17.54,81500.0,15.0808,15.098,15.0808,15.0808,81500.0
2014-01-23 15:40:00,17.54,17.56,17.53,17.55,194900.0,15.0808,15.098,15.0722,15.0894,194900.0
2014-01-23 15:45:00,17.56,17.56,17.53,17.55,188500.0,15.098,15.098,15.0722,15.0894,188500.0
2014-01-23 15:50:00,17.54,17.55,17.53,17.54,199700.0,15.0808,15.0894,15.0722,15.0808,199700.0
2014-01-23 15:55:00,17.54,17.54,17.53,17.54,286300.0,15.0808,15.0808,15.0722,15.0808,286300.0
2014-01-24 09:30:00,17.23,17.35,17.2,17.33,777900.0,14.8142,14.9174,14.7884,14.9002,777900.0
2014-01-24 09:35:00,17.34,17.37,17.31,17.33,924100.0,14.9088,14.9346,14.883,14.9002,924100.0
2014-01-24 09:40:00,17.33,17.33,17.07,17.09,757500.0,14.9002,14.9002,14.6767,14.6939,757500.0
2014-01-24 09:45:00,17.1,17.16,17.09,17.14,311000.0,14.7025,14.7541,14.6939,14.7369,311000.0
2014-01-24 09:50:00,17.13,17.21,17.12,17.18,252600.0,14.7283,14.797,14.7197,14.7713,252600.0
2014-01-24 09:55:00,17.18,17.18,17.11,17.11,101700.0,14.7713,14.7713,14.7111,14.7111,101700.0
2014-01-24 10:00:00,17.12,17.16,17.11,17.14,370500.0,14.7197,14.7541,14.7111,14.7369,370500.0
2014-01-24 10:05:00,17.14,17.2,17.12,17.19,179000.0,14.7369,14.7884,14.7197,14.7798,179000.0
2014-01-24 10:10:00,17.19,17.2,17.17,17.19,108400.0,14.7798,14.7884,14.7627,14.7798,108400.0
2014-01-24 10:15:00,17.19,17.21,17.15,17.2,258400.0,14.7798,14.797,14.7455,14.7884,258400.0
2014-01-24 10:20:00,17.19,17.26,17.19,17.25,446500.0,14.7798,14.84,14.7798,14.8314,446500.0
2014-01-24 10:25:00,17.26,17.26,17.22,17.25,300000.0,14.84,14.84,14.8056,14.8314,300000.0
2014-01-24 10:30:00,17.24,17.25,17.21,17.22,360000.0,14.8228,14.8314,14.797,14.8056,360000.0
2014-01-24 10:35:00,17.23,17.25,17.22,17.25,181100.0,14.8142,14.8314,14.8056,14.8314,181100.0
2014-01-24 10:40:00,17.25,17.26,17.2,17.2,266200.0,14.8314,14.84,14.7884,14.7884,266200.0
2014-01-24 10:45:00,17.21,17.23,17.18,17.23,245500.0,14.797,14.8142,14.7713,14.8142,245500.0
2014-01-24 10:50:00,17.23,17.24,17.15,17.15,353200.0,14.8142,14.8228,14.7455,14.7455,353200.0
2014-01-24 10:55:00,17.15,17.16,17.12,17.14,134500.0,14.7455,14.7541,14.7197,14.7369,134500.0
2014-01-24 11:00:00,17.14,17.16,17.12,17.14,373700.0,14.7369,14.7541,14.7197,14.7369,373700.0
2014-01-24 11:05:00,17.14,17.17,17.12,17.15,394400.0,14.7369,14.7627,14.7197,14.7455,394400.0
2014-01-24 11:10:00,17.14,17.19,17.13,17.17,363700.0,14.7369,14.7798,14.7283,14.7627,363700.0
2014-01-24 11:15:00,17.18,17.21,17.18,17.2,170300.0,14.7713,14.797,14.7713,14.7884,170300.0
2014-01-24 11:20:00,17.21,17.22,17.19,17.21,173900.0,14.797,14.8056,14.7798,14.797,173900.0
2014-01-24 11:25:00,17.21,17.23,17.21,17.23,406600.0,14.797,14.8142,14.797,14.8142,406600.0
2014-01-24 11:30:00,17.23,17.29,17.22,17.27,441500.0,14.8142,14.8658,14.8056,14.8486,441500.0
2014-01-24 11:35:00,17.28,17.28,17.27,17.28,40500.0,14.8572,14.8572,14.8486,14.8572,40500.0
2014-01-24 11:40:00,17.28,17.29,17.27,17.28,193700.0,14.8572,14.8658,14.8486,14.8572,193700.0
2014-01-24 11:45:00,17.28,17.28,17.27,17.28,253400.0,14.8572,14.8572,14.8486,14.8572,253400.0
2014-01-24 11:50:00,17.27,17.28,17.27,17.28,162600.0,14.8486,14.8572,14.8486,14.8572,162600.0
2014-01-24 11:55:00,17.27,17.31,17.27,17.31,127700.0,14.8486,14.883,14.8486,14.883,127700.0
2014-01-24 12:00:00,17.3,17.34,17.3,17.32,316000.0,14.8744,14.9088,14.8744,14.8916,316000.0
2014-01-24 12:05:00,17.32,17.35,17.32,17.35,134900.0,14.8916,14.9174,14.8916,14.9174,134900.0
2014-01-24 12:10:00,17.35,17.36,17.34,17.35,208300.0,14.9174,14.926,14.9088,14.9174,208300.0
2014-01-24 12:15:00,17.35,17.35,17.34,17.35,328700.0,14.9174,14.9174,14.9088,14.9174,328700.0
2014-01-24 12:20:00,17.35,17.36,17.34,17.36,187600.0,14.9174,14.926,14.9088,14.926,187600.0
2014-01-24 12:25:00,17.36,17.39,17.35,17.39,229000.0,14.926,14.9518,14.9174,14.9518,229000.0
2014-01-24 12:30:00,17.39,17.4,17.38,17.39,199700.0,14.9518,14.9604,14.9432,14.9518,199700.0
2014-01-24 12:35:00,17.39,17.42,17.39,17.41,218100.0,14.9518,14.9776,14.9518,14.969,218100.0
2014-01-24 12:40:00,17.41,17.41,17.4,17.4,139600.0,14.969,14.969,14.9604,14.9604,139600.0
2014-01-24 12:45:00,17.4,17.41,17.39,17.4,138300.0,14.9604,14.969,14.9518,14.9604,138300.0
2014-01-24 12:50:00,17.4,17.41,17.4,17.4,201200.0,14.9604,14.969,14.9604,14.9604,201200.0
2014-01-24 12:55:00,17.41,17.41,17.4,17.4,107000.0,14.969,14.969,14.9604,14.9604,107000.0
2014-01-24 13:00:00,17.4,17.41,17.4,17.4,89600.0,14.9604,14.969,14.9604,14.9604,89600.0
2014-01-24 13:05:00,17.4,17.42,17.39,17.4,211700.0,14.9604,14.9776,14.9518,14.9604,211700.0
2014-01-24 13:10:00,17.4,17.4,17.31,17.32,153000.0,14.9604,14.9604,14.883,14.8916,153000.0
2014-01-24 13:15:00,17.31,17.34,17.31,17.33,152700.0,14.883,14.9088,14.883,14.9002,152700.0
2014-01-24 13:20:00,17.33,17.34,17.3,17.3,131000.0,14.9002,14.9088,14.8744,14.8744,131000.0
2014-01-24 13:25:00,17.31,17.31,17.28,17.28,73400.0,14.883,14.883,14.8572,14.8572,73400.0
2014-01-24 13:30:00,17.29,17.3,17.28,17.29,118400.0,14.8658,14.8744,14.8572,14.8658,118400.0
2014-01-24 13:35:00,17.29,17.29,17.28,17.29,70900.0,14.8658,14.8658,14.8572,14.8658,70900.0
2014-01-24 13:40:00,17.28,17.28,17.19,17.19,89600.0,14.8572,14.8572,14.7798,14.7798,89600.0
2014-01-24 13:45:00,17.19,17.23,17.18,17.23,126500.0,14.7798,14.8142,14.7713,14.8142,126500.0
2014-01-24 13:50:00,17.23,17.27,17.23,17.26,138000.0,14.8142,14.8486,14.8142,14.84,138000.0
2014-01-24 13:55:00,17.26,17.27,17.25,17.25,81700.0,14.84,14.8486,14.8314,14.8314,81700.0
2014-01-24 14:00:00,17.26,17.26,17.24,17.26,287900.0,14.84,14.84,14.8228,14.84,287900.0
2014-01-24 14:05:00,17.26,17.27,17.25,17.25,147200.0,14.84,14.8486,14.8314,14.8314,147200.0
2014-01-24 14:10:00,17.25,17.26,17.24,17.24,79100.0,14.8314,14.84,14.8228,14.8228,79100.0
2014-01-24 14:15:00,17.24,17.27,17.24,17.25,90700.0,14.8228,14.8486,14.8228,14.8314,90700.0
2014-01-24 14:20:00,17.25,17.26,17.24,17.25,122800.0,14.8314,14.84,14.8228,14.8314,122800.0
2014-01-24 14:25:00,17.25,17.26,17.24,17.26,189600.0,14.8314,14.84,14.8228,14.84,189600.0
2014-01-24 14:30:00,17.26,17.27,17.25,17.27,48600.0,14.84,14.8486,14.8314,14.8486,48600.0
2014-01-24 14:35:00,17.27,17.27,17.25,17.27,57900.0,14.8486,14.8486,14.8314,14.8486,57900.0
2014-01-24 14:40:00,17.27,17.27,17.25,17.26,43400.0,14.8486,14.8486,14.8314,14.84,43400.0
2014-01-24 14:45:00,17.25,17.26,17.25,17.25,29300.0,14.8314,14.84,14.8314,14.8314,29300.0
2014-01-24 14:50:00,17.25,17.26,17.24,17.25,120500.0,14.8314,14.84,14.8228,14.8314,120500.0
2014-01-24 14:55:00,17.25,17.25,17.24,17.24,75100.0,14.8314,14.8314,14.8228,14.8228,75100.0
2014-01-24 15:00:00,17.25,17.25,17.24,17.24,135500.0,14.8314,14.8314,14.8228,14.8228,135500.0
2014-01-24 15:05:00,17.24,17.25,17.24,17.24,87500.0,14.8228,14.8314,14.8228,14.8228,87500.0
2014-01-24 15:10:00,17.25,17.25,17.24,17.24,267400.0,14.8314,14.8314,14.8228,14.8228,267400.0
2014-01-24 15:15:00,17.25,17.25,17.19,17.19,148500.0,14.8314,14.8314,14.7798,14.7798,148500.0
2014-01-24 15:20:00,17.19,17.2,17.14,17.16,180600.0,14.7798,14.7884,14.7369,14.7541,180600.0
2014-01-24 15:25:00,17.16,17.2,17.16,17.18,190900.0,14.7541,14.7884,14.7541,14.7713,190900.0
2014-01-24 15:30:00,17.18,17.21,17.18,17.2,368500.0,14.7713,14.797,14.7713,14.7884,368500.0
2014-01-24 15:35:00,17.19,17.2,17.17,17.19,266700.0,14.7798,14.7884,14.7627,14.7798,266700.0
2014-01-24 15:40:00,17.19,17.21,17.19,17.21,87300.0,14.7798,14.797,14.7798,14.797,87300.0
2014-01-24 15:45:00,17.2,17.21,17.19,17.2,288200.0,14.7884,14.797,14.7798,14.7884,288200.0
2014-01-24 15:50:00,17.2,17.22,17.17,17.2,679900.0,14.7884,14.8056,14.7627,14.7884,679900.0
2014-01-24 15:55:00,17.2,17.21,17.17,17.18,792000.0,14.7884,14.797,14.7627,14.7713,792000.0
2014-01-27 09:30:00,17.13,17.21,17.08,17.09,438000.0,14.7283,14.797,14.6853,14.6939,438000.0
2014-01-27 09:35:00,17.09,17.14,17.05,17.13,216600.0,14.6939,14.7369,14.6595,14.7283,216600.0
2014-01-27 09:40:00,17.13,17.17,17.09,17.1,307500.0,14.7283,14.7627,14.6939,14.7025,307500.0
2014-01-27 09:45:00,17.1,17.1,17.03,17.06,78000.0,14.7025,14.7025,14.6423,14.6681,78000.0
2014-01-27 09:50:00,17.05,17.06,16.98,17.01,174100.0,14.6595,14.6681,14.5993,14.6251,174100.0
2014-01-27 09:55:00,17.02,17.1,17.01,17.01,221000.0,14.6337,14.7025,14.6251,14.6251,221000.0
2014-01-27 10:00:00,17.01,17.04,17.0,17.01,172600.0,14.6251,14.6509,14.6165,14.6251,172600.0
2014-01-27 10:05:00,17.0,17.02,16.96,16.98,145100.0,14.6165,14.6337,14.5821,14.5993,145100.0
2014-01-27 10:10:00,16.99,17.0,16.95,16.96,180300.0,14.6079,14.6165,14.5735,14.5821,180300.0
2014-01-27 10:15:00,16.96,17.0,16.96,16.96,230300.0,14.5821,14.6165,14.5821,14.5821,230300.0
2014-01-27 10:20:00,16.96,16.99,16.94,16.95,124500.0,14.5821,14.6079,14.5649,14.5735,124500.0
2014-01-27 10:25:00,16.95,16.99,16.91,16.92,143200.0,14.5735,14.6079,14.5391,14.5477,143200.0
2014-01-27 10:30:00,16.93,16.98,16.93,16.95,214000.0,14.5563,14.5993,14.5563,14.5735,214000.0
2014-01-27 10:35:00,16.94,16.96,16.86,16.87,225700.0,14.5649,14.5821,14.4961,14.5047,225700.0
2014-01-27 10:40:00,16.87,16.93,16.86,16.91,199100.0,14.5047,14.5563,14.4961,14.5391,199100.0
2014-01-27 10:45:00,16.9,16.92,16.89,16.92,60800.0,14.5305,14.5477,14.5219,14.5477,60800.0
2014-01-27 10:50:00,16.92,16.94,16.89,16.91,186700.0,14.5477,14.5649,14.5219,14.5391,186700.0
2014-01-27 10:55:00,16.91,16.92,16.88,16.89,71100.0,14.5391,14.5477,14.5133,14.5219,71100.0
2014-01-27 11:00:00,16.88,16.91,16.87,16.88,182200.0,14.5133,14.5391,14.5047,14.5133,182200.0
2014-01-27 11:05:00,16.88,16.89,16.85,16.85,150400.0,14.5133,14.5219,14.4875,14.4875,150400.0
2014-01-27 11:10:00,16.85,16.86,16.82,16.84,133100.0,14.4875,14.4961,14.4617,14.4789,133100.0
2014-01-27 11:15:00,16.84,16.85,16.8,16.82,326100.0,14.4789,14.4875,14.4445,14.4617,326100.0
2014-01-27 11:20:00,16.82,16.84,16.81,16.84,151900.0,14.4617,14.4789,14.4531,14.4789,151900.0
2014-01-27 11:25:00,16.84,16.84,16.81,16.83,143400.0,14.4789,14.4789,14.4531,14.4703,143400.0
2014-01-27 11:30:00,16.83,16.83,16.79,16.79,82500.0,14.4703,14.4703,14.4359,14.4359,82500.0
2014-01-27 11:35:00,16.8,16.8,16.76,16.78,132800.0,14.4445,14.4445,14.4101,14.4273,132800.0
2014-01-27 11:40:00,16.79,16.82,16.78,16.82,209100.0,14.4359,14.4617,14.4273,14.4617,209100.0
2014-01-27 11:45:00,16.81,16.83,16.81,16.82,79900.0,14.4531,14.4703,14.4531,14.4617,79900.0
2014-01-27 11:50:00,16.82,16.82,16.76,16.77,159500.0,14.4617,14.4617,14.4101,14.4187,159500.0
2014-01-27 11:55:00,16.77,16.77,16.73,16.76,149500.0,14.4187,14.4187,14.3843,14.4101,149500.0
2014-01-27 12:00:00,16.76,16.76,16.73,16.75,86900.0,14.4101,14.4101,14.3843,14.4015,86900.0
2014-01-27 12:05:00,16.75,16.75,16.71,16.72,111600.0,14.4015,14.4015,14.3671,14.3757,111600.0
2014-01-27 12:10:00,16.72,16.73,16.72,16.72,34100.0,14.3757,14.3843,14.3757,14.3757,34100.0
2014-01-27 12:15:00,16.72,16.73,16.69,16.7,100700.0,14.3757,14.3843,14.35,14.3585,100700.0
2014-01-27 12:20:00,16.69,16.69,16.64,16.69,145900.0,14.35,14.35,14.307,14.35,145900.0
2014-01-27 12:25:00,16.69,16.7,16.68,16.69,135000.0,14.35,14.3585,14.3414,14.35,135000.0
2014-01-27 12:30:00,16.69,16.7,16.68,16.7,183700.0,14.35,14.3585,14.3414,14.3585,183700.0
2014-01-27 12:35:00,16.7,16.7,16.66,16.7,136500.0,14.3585,14.3585,14.3242,14.3585,136500.0
2014-01-27 12:40:00,16.69,16.73,16.69,16.73,117900.0,14.35,14.3843,14.35,14.3843,117900.0
2014-01-27 12:45:00,16.73,16.74,16.72,16.74,101000.0,14.3843,14.3929,14.3757,14.3929,101000.0
2014-01-27 12:50:00,16.73,16.74,16.72,16.72,62000.0,14.3843,14.3929,14.3757,14.3757,62000.0
2014-01-27 12:55:00,16.73,16.73,16.69,16.69,64000.0,14.3843,14.3843,14.35,14.35,64000.0
2014-01-27 13:00:00,16.69,16.72,16.68,16.72,81400.0,14.35,14.3757,14.3414,14.3757,81400.0
2014-01-27 13:05:00,16.71,16.76,16.71,16.75,233500.0,14.3671,14.4101,14.3671,14.4015,233500.0
2014-01-27 13:10:00,16.75,16.77,16.73,16.76,196300.0,14.4015,14.4187,14.3843,14.4101,196300.0
2014-01-27 13:15:00,16.76,16.77,16.75,16.75,48600.0,14.4101,14.4187,14.4015,14.4015,48600.0
2014-01-27 13:20:00,16.75,16.76,16.71,16.71,77600.0,14.4015,14.4101,14.3671,14.3671,77600.0
2014-01-27 13:25:00,16.71,16.74,16.71,16.73,50600.0,14.3671,14.3929,14.3671,14.3843,50600.0
2014-01-27 13:30:00,16.73,16.74,16.72,16.72,68900.0,14.3843,14.3929,14.3757,14.3757,68900.0
2014-01-27 13:35:00,16.72,16.74,16.71,16.73,117400.0,14.3757,14.3929,14.3671,14.3843,117400.0
2014-01-27 13:40:00,16.74,16.78,16.73,16.78,81400.0,14.3929,14.4273,14.3843,14.4273,81400.0
2014-01-27 13:45:00,16.78,16.82,16.77,16.81,123100.0,14.4273,14.4617,14.4187,14.4531,123100.0
2014-01-27 13:50:00,16.81,16.81,16.79,16.79,80500.0,14.4531,14.4531,14.4359,14.4359,80500.0
2014-01-27 13:55:00,16.79,16.8,16.78,16.79,110100.0,14.4359,14.4445,14.4273,14.4359,110100.0
2014-01-27 14:00:00,16.8,16.82,16.8,16.82,67600.0,14.4445,14.4617,14.4445,14.4617,67600.0
2014-01-27 14:05:00,16.82,16.82,16.8,16.8,59900.0,14.4617,14.4617,14.4445,14.4445,59900.0
2014-01-27 14:10:00,16.8,16.81,16.78,16.81,97600.0,14.4445,14.4531,14.4273,14.4531,97600.0
2014-01-27 14:15:00,16.8,16.82,16.8,16.8,114000.0,14.4445,14.4617,14.4445,14.4445,114000.0
2014-01-27 14:20:00,16.8,16.81,16.79,16.8,84300.0,14.4445,14.4531,14.4359,14.4445,84300.0
2014-01-27 14:25:00,16.79,16.81,16.78,16.81,77100.0,14.4359,14.4531,14.4273,14.4531,77100.0
2014-01-27 14:30:00,16.81,16.81,16.78,16.81,128200.0,14.4531,14.4531,14.4273,14.4531,128200.0
2014-01-27 14:35:00,16.81,16.83,16.81,16.82,102200.0,14.4531,14.4703,14.4531,14.4617,102200.0
2014-01-27 14:40:00,16.82,16.82,16.81,16.82,142100.0,14.4617,14.4617,14.4531,14.4617,142100.0
2014-01-27 14:45:00,16.82,16.83,16.81,16.82,245600.0,14.4617,14.4703,14.4531,14.4617,245600.0
2014-01-27 14:50:00,16.83,16.83,16.8,16.8,64700.0,14.4703,14.4703,14.4445,14.4445,64700.0
2014-01-27 14:55:00,16.8,16.87,16.8,16.86,247300.0,14.4445,14.5047,14.4445,14.4961,247300.0
2014-01-27 15:00:00,16.86,16.86,16.83,16.83,71900.0,14.4961,14.4961,14.4703,14.4703,71900.0
2014-01-27 15:05:00,16.83,16.84,16.82,16.82,245600.0,14.4703,14.4789,14.4617,14.4617,245600.0
2014-01-27 15:10:00,16.83,16.85,16.82,16.85,105200.0,14.4703,14.4875,14.4617,14.4875,105200.0
2014-01-27 15:15:00,16.85,16.85,16.83,16.83,72600.0,14.4875,14.4875,14.4703,14.4703,72600.0
2014-01-27 15:20:00,16.83,16.84,16.82,16.83,111900.0,14.4703,14.4789,14.4617,14.4703,111900.0
2014-01-27 15:25:00,16.83,16.84,16.82,16.83,32800.0,14.4703,14.4789,14.4617,14.4703,32800.0
2014-01-27 15:30:00,16.82,16.83,16.8,16.8,111600.0,14.4617,14.4703,14.4445,14.4445,111600.0
2014-01-27 15:35:00,16.8,16.83,16.8,16.83,185800.0,14.4445,14.4703,14.4445,14.4703,185800.0
2014-01-27 15:40:00,16.82,16.83,16.78,16.78,409600.0,14.4617,14.4703,14.4273,14.4273,409600.0
2014-01-27 15:45:00,16.79,16.79,16.75,16.75,459100.0,14.4359,14.4359,14.4015,14.4015,459100.0
2014-01-27 15:50:00,16.75,16.78,16.75,16.77,979000.0,14.4015,14.4273,14.4015,14.4187,979000.0
2014-01-27 15:55:00,16.76,16.77,16.72,16.73,1034600.0,14.4101,14.4187,14.3757,14.3843,1034600.0
2014-01-28 09:30:00,16.68,16.74,16.68,16.72,165400.0,14.3414,14.3929,14.3414,14.3757,165400.0
2014-01-28 09:35:00,16.71,16.71,16.66,16.69,126300.0,14.3671,14.3671,14.3242,14.35,126300.0
2014-01-28 09:40:00,16.69,16.71,16.66,16.7,53100.0,14.35,14.3671,14.3242,14.3585,53100.0
2014-01-28 09:45:00,16.7,16.75,16.69,16.75,157600.0,14.3585,14.4015,14.35,14.4015,157600.0
2014-01-28 09:50:00,16.75,16.76,16.73,16.76,145700.0,14.4015,14.4101,14.3843,14.4101,145700.0
2014-01-28 09:55:00,16.75,16.77,16.75,16.76,28800.0,14.4015,14.4187,14.4015,14.4101,28800.0
2014-01-28 10:00:00,16.76,16.77,16.75,16.75,96800.0,14.4101,14.4187,14.4015,14.4015,96800.0
2014-01-28 10:05:00,16.76,16.78,16.74,16.76,238700.0,14.4101,14.4273,14.3929,14.4101,238700.0
2014-01-28 10:10:00,16.77,16.78,16.75,16.75,198200.0,14.4187,14.4273,14.4015,14.4015,198200.0
2014-01-28 10:15:00,16.75,16.76,16.72,16.75,130400.0,14.4015,14.4101,14.3757,14.4015,130400.0
2014-01-28 10:20:00,16.75,16.79,16.74,16.79,165100.0,14.4015,14.4359,14.3929,14.4359,165100.0
2014-01-28 10:25:00,16.79,16.83,16.79,16.82,119500.0,14.4359,14.4703,14.4359,14.4617,119500.0
2014-01-28 10:30:00,16.82,16.83,16.78,16.79,172900.0,14.4617,14.4703,14.4273,14.4359,172900.0
2014-01-28 10:35:00,16.79,16.79,16.77,16.77,77800.0,14.4359,14.4359,14.4187,14.4187,77800.0
2014-01-28 10:40:00,16.77,16.77,16.75,16.75,116900.0,14.4187,14.4187,14.4015,14.4015,116900.0
2014-01-28 10:45:00,16.75,16.76,16.74,16.75,111900.0,14.4015,14.4101,14.3929,14.4015,111900.0
2014-01-28 10:50:00,16.74,16.74,16.71,16.74,138200.0,14.3929,14.3929,14.3671,14.3929,138200.0
2014-01-28 10:55:00,16.73,16.75,16.73,16.73,42100.0,14.3843,14.4015,14.3843,14.3843,42100.0
2014-01-28 11:00:00,16.73,16.76,16.73,16.75,45900.0,14.3843,14.4101,14.3843,14.4015,45900.0
2014-01-28 11:05:00,16.74,16.75,16.71,16.71,45400.0,14.3929,14.4015,14.3671,14.3671,45400.0
2014-01-28 11:10:00,16.71,16.72,16.7,16.7,23600.0,14.3671,14.3757,14.3585,14.3585,23600.0
2014-01-28 11:15:00,16.7,16.71,16.65,16.67,103400.0,14.3585,14.3671,14.3156,14.3328,103400.0
2014-01-28 11:20:00,16.67,16.68,16.64,16.64,43100.0,14.3328,14.3414,14.307,14.307,43100.0
2014-01-28 11:25:00,16.65,16.68,16.64,16.64,115100.0,14.3156,14.3414,14.307,14.307,115100.0
2014-01-28 11:30:00,16.65,16.67,16.64,16.64,208700.0,14.3156,14.3328,14.307,14.307,208700.0
2014-01-28 11:35:00,16.64,16.65,16.57,16.57,199400.0,14.307,14.3156,14.2468,14.2468,199400.0
2014-01-28 11:40:00,16.57,16.61,16.56,16.6,117600.0,14.2468,14.2812,14.2382,14.2726,117600.0
2014-01-28 11:45:00,16.61,16.61,16.57,16.57,33500.0,14.2812,14.2812,14.2468,14.2468,33500.0
2014-01-28 11:50:00,16.57,16.61,16.57,16.59,94100.0,14.2468,14.2812,14.2468,14.264,94100.0
2014-01-28 11:55:00,16.6,16.61,16.59,16.6,130900.0,14.2726,14.2812,14.264,14.2726,130900.0
2014-01-28 12:00:00,16.6,16.61,16.59,16.61,27500.0,14.2726,14.2812,14.264,14.2812,27500.0
2014-01-28 12:05:00,16.61,16.63,16.61,16.62,58800.0,14.2812,14.2984,14.2812,14.2898,58800.0
2014-01-28 12:10:00,16.61,16.62,16.58,16.61,99100.0,14.2812,14.2898,14.2554,14.2812,99100.0
2014-01-28 12:15:00,16.61,16.62,16.61,16.61,10200.0,14.2812,14.2898,14.2812,14.2812,10200.0
2014-01-28 12:20:00,16.62,16.62,16.61,16.62,4700.0,14.2898,14.2898,14.2812,14.2898,4700.0
2014-01-28 12:25:00,16.61,16.63,16.6,16.63,42000.0,14.2812,14.2984,14.2726,14.2984,42000.0
2014-01-28 12:30:00,16.63,16.66,16.63,16.66,53200.0,14.2984,14.3242,14.2984,14.3242,53200.0
2014-01-28 12:35:00,16.66,16.66,16.63,16.64,148200.0,14.3242,14.3242,14.2984,14.307,148200.0
2014-01-28 12:40:00,16.63,16.64,16.63,16.63,32500.0,14.2984,14.307,14.2984,14.2984,32500.0
2014-01-28 12:45:00,16.63,16.65,16.63,16.64,115800.0,14.2984,14.3156,14.2984,14.307,115800.0
2014-01-28 12:50:00,16.64,16.65,16.62,16.65,199500.0,14.307,14.3156,14.2898,14.3156,199500.0
2014-01-28 12:55:00,16.64,16.66,16.64,16.66,94600.0,14.307,14.3242,14.307,14.3242,94600.0
2014-01-28 13:00:00,16.66,16.66,16.65,16.65,97300.0,14.3242,14.3242,14.3156,14.3156,97300.0
2014-01-28 13:05:00,16.66,16.66,16.64,16.64,92900.0,14.3242,14.3242,14.307,14.307,92900.0
2014-01-28 13:10:00,16.64,16.66,16.64,16.65,37000.0,14.307,14.3242,14.307,14.3156,37000.0
2014-01-28 13:15:00,16.66,16.67,16.65,16.67,119400.0,14.3242,14.3328,14.3156,14.3328,119400.0
2014-01-28 13:20:00,16.67,16.68,16.65,16.66,76600.0,14.3328,14.3414,14.3156,14.3242,76600.0
2014-01-28 13:25:00,16.66,16.67,16.65,16.66,24400.0,14.3242,14.3328,14.3156,14.3242,24400.0
2014-01-28 13:30:00,16.65,16.67,16.65,16.65,51800.0,14.3156,14.3328,14.3156,14.3156,51800.0
2014-01-28 13:35:00,16.65,16.66,16.64,16.66,106800.0,14.3156,14.3242,14.307,14.3242,106800.0
2014-01-28 13:40:00,16.66,16.66,16.65,16.65,18500.0,14.3242,14.3242,14.3156,14.3156,18500.0
2014-01-28 13:45:00,16.65,16.66,16.65,16.65,37000.0,14.3156,14.3242,14.3156,14.3156,37000.0
2014-01-28 13:50:00,16.66,16.66,16.65,16.65,204700.0,14.3242,14.3242,14.3156,14.3156,204700.0
2014-01-28 13:55:00,16.65,16.66,16.65,16.65,16600.0,14.3156,14.3242,14.3156,14.3156,16600.0
2014-01-28 14:00:00,16.65,16.67,16.65,16.67,101900.0,14.3156,14.3328,14.3156,14.3328,101900.0
2014-01-28 14:05:00,16.67,16.68,16.66,16.68,45300.0,14.3328,14.3414,14.3242,14.3414,45300.0
2014-01-28 14:10:00,16.68,16.68,16.67,16.68,12100.0,14.3414,14.3414,14.3328,14.3414,12100.0
2014-01-28 14:15:00,16.68,16.68,16.67,16.67,7800.0,14.3414,14.3414,14.3328,14.3328,7800.0
2014-01-28 14:20:00,16.67,16.69,16.66,16.69,503300.0,14.3328,14.35,14.3242,14.35,503300.0
2014-01-28 14:25:00,16.69,16.69,16.67,16.68,39500.0,14.35,14.35,14.3328,14.3414,39500.0
2014-01-28 14:30:00,16.67,16.7,16.67,16.69,183800.0,14.3328,14.3585,14.3328,14.35,183800.0
2014-01-28 14:35:00,16.7,16.7,16.68,16.68,55000.0,14.3585,14.3585,14.3414,14.3414,55000.0
2014-01-28 14:40:00,16.68,16.7,16.68,16.69,111500.0,14.3414,14.3585,14.3414,14.35,111500.0
2014-01-28 14:45:00,16.7,16.72,16.69,16.71,79600.0,14.3585,14.3757,14.35,14.3671,79600.0
2014-01-28 14:50:00,16.7,16.71,16.69,16.69,35200.0,14.3585,14.3671,14.35,14.35,35200.0
2014-01-28 14:55:00,16.7,16.71,16.69,16.7,62800.0,14.3585,14.3671,14.35,14.3585,62800.0
2014-01-28 15:00:00,16.71,16.72,16.7,16.71,70900.0,14.3671,14.3757,14.3585,14.3671,70900.0
2014-01-28 15:05:00,16.71,16.76,16.71,16.75,388100.0,14.3671,14.4101,14.3671,14.4015,388100.0
2014-01-28 15:10:00,16.74,16.75,16.73,16.73,60100.0,14.3929,14.4015,14.3843,14.3843,60100.0
2014-01-28 15:15:00,16.73,16.75,16.73,16.75,83500.0,14.3843,14.4015,14.3843,14.4015,83500.0
2014-01-28 15:20:00,16.75,16.76,16.74,16.76,85200.0,14.4015,14.4101,14.3929,14.4101,85200.0
2014-01-28 15:25:00,16.76,16.76,16.74,16.75,506100.0,14.4101,14.4101,14.3929,14.4015,506100.0
2014-01-28 15:30:00,16.74,16.77,16.74,16.77,83600.0,14.3929,14.4187,14.3929,14.4187,83600.0
2014-01-28 15:35:00,16.77,16.8,16.76,16.8,101500.0,14.4187,14.4445,14.4101,14.4445,101500.0
2014-01-28 15:40:00,16.8,16.8,16.78,16.78,147200.0,14.4445,14.4445,14.4273,14.4273,147200.0
2014-01-28 15:45:00,16.79,16.79,16.76,16.78,114200.0,14.4359,14.4359,14.4101,14.4273,114200.0
2014-01-28 15:50:00,16.77,16.78,16.72,16.75,445100.0,14.4187,14.4273,14.3757,14.4015,445100.0
2014-01-28 15:55:00,16.75,16.76,16.74,16.76,361900.0,14.4015,14.4101,14.3929,14.4101,361900.0
2014-01-29 09:30:00,16.68,16.78,16.62,16.78,250200.0,14.3414,14.4273,14.2898,14.4273,250200.0
2014-01-29 09:35:00,16.78,16.78,16.68,16.73,170800.0,14.4273,14.4273,14.3414,14.3843,170800.0
2014-01-29 09:40:00,16.72,16.81,16.72,16.8,161500.0,14.3757,14.4531,14.3757,14.4445,161500.0
2014-01-29 09:45:00,16.81,16.81,16.71,16.71,70300.0,14.4531,14.4531,14.3671,14.3671,70300.0
2014-01-29 09:50:00,16.72,16.79,16.69,16.78,185300.0,14.3757,14.4359,14.35,14.4273,185300.0
2014-01-29 09:55:00,16.79,16.79,16.75,16.77,75600.0,14.4359,14.4359,14.4015,14.4187,75600.0
2014-01-29 10:00:00,16.78,16.8,16.77,16.77,86100.0,14.4273,14.4445,14.4187,14.4187,86100.0
2014-01-29 10:05:00,16.77,16.81,16.77,16.79,76800.0,14.4187,14.4531,14.4187,14.4359,76800.0
2014-01-29 10:10:00,16.8,16.81,16.77,16.8,110500.0,14.4445,14.4531,14.4187,14.4445,110500.0
2014-01-29 10:15:00,16.79,16.81,16.77,16.78,170700.0,14.4359,14.4531,14.4187,14.4273,170700.0
2014-01-29 10:20:00,16.78,16.78,16.76,16.78,52900.0,14.4273,14.4273,14.4101,14.4273,52900.0
2014-01-29 10:25:00,16.78,16.78,16.74,16.77,133300.0,14.4273,14.4273,14.3929,14.4187,133300.0
2014-01-29 10:30:00,16.77,16.77,16.76,16.76,44800.0,14.4187,14.4187,14.4101,14.4101,44800.0
2014-01-29 10:35:00,16.77,16.78,16.76,16.78,30900.0,14.4187,14.4273,14.4101,14.4273,30900.0
2014-01-29 10:40:00,16.77,16.79,16.76,16.79,75700.0,14.4187,14.4359,14.4101,14.4359,75700.0
2014-01-29 10:45:00,16.79,16.8,16.76,16.78,75800.0,14.4359,14.4445,14.4101,14.4273,75800.0
2014-01-29 10:50:00,16.78,16.79,16.77,16.77,25400.0,14.4273,14.4359,14.4187,14.4187,25400.0
2014-01-29 10:55:00,16.77,16.78,16.76,16.77,69700.0,14.4187,14.4273,14.4101,14.4187,69700.0
2014-01-29 11:00:00,16.77,16.8,16.77,16.8,45500.0,14.4187,14.4445,14.4187,14.4445,45500.0
2014-01-29 11:05:00,16.79,16.8,16.77,16.78,49300.0,14.4359,14.4445,14.4187,14.4273,49300.0
2014-01-29 11:10:00,16.78,16.79,16.78,16.78,12800.0,14.4273,14.4359,14.4273,14.4273,12800.0
2014-01-29 11:15:00,16.79,16.8,16.77,16.78,76300.0,14.4359,14.4445,14.4187,14.4273,76300.0
2014-01-29 11:20:00,16.79,16.79,16.77,16.78,40300.0,14.4359,14.4359,14.4187,14.4273,40300.0
2014-01-29 11:25:00,16.78,16.8,16.76,16.78,72900.0,14.4273,14.4445,14.4101,14.4273,72900.0
2014-01-29 11:30:00,16.78,16.8,16.77,16.78,84000.0,14.4273,14.4445,14.4187,14.4273,84000.0
2014-01-29 11:35:00,16.77,16.8,16.76,16.8,120100.0,14.4187,14.4445,14.4101,14.4445,120100.0
2014-01-29 11:40:00,16.8,16.81,16.79,16.79,95900.0,14.4445,14.4531,14.4359,14.4359,95900.0
2014-01-29 11:45:00,16.8,16.8,16.79,16.79,42200.0,14.4445,14.4445,14.4359,14.4359,42200.0
2014-01-29 11:50:00,16.8,16.82,16.79,16.81,58100.0,14.4445,14.4617,14.4359,14.4531,58100.0
2014-01-29 11:55:00,16.82,16.83,16.81,16.82,32000.0,14.4617,14.4703,14.4531,14.4617,32000.0
2014-01-29 12:00:00,16.82,16.83,16.81,16.82,32600.0,14.4617,14.4703,14.4531,14.4617,32600.0
2014-01-29 12:05:00,16.82,16.82,16.77,16.77,57700.0,14.4617,14.4617,14.4187,14.4187,57700.0
2014-01-29 12:10:00,16.77,16.78,16.76,16.77,21600.0,14.4187,14.4273,14.4101,14.4187,21600.0
2014-01-29 12:15:00,16.77,16.78,16.76,16.77,17800.0,14.4187,14.4273,14.4101,14.4187,17800.0
2014-01-29 12:20:00,16.78,16.79,16.78,16.79,8400.0,14.4273,14.4359,14.4273,14.4359,8400.0
2014-01-29 12:25:00,16.79,16.79,16.76,16.76,27800.0,14.4359,14.4359,14.4101,14.4101,27800.0
2014-01-29 12:30:00,16.76,16.77,16.74,16.75,115800.0,14.4101,14.4187,14.3929,14.4015,115800.0
2014-01-29 12:35:00,16.75,16.76,16.72,16.72,86400.0,14.4015,14.4101,14.3757,14.3757,86400.0
2014-01-29 12:40:00,16.72,16.73,16.71,16.73,36300.0,14.3757,14.3843,14.3671,14.3843,36300.0
2014-01-29 12:45:00,16.73,16.75,16.73,16.74,8200.0,14.3843,14.4015,14.3843,14.3929,8200.0
2014-01-29 12:50:00,16.74,16.75,16.72,16.74,45000.0,14.3929,14.4015,14.3757,14.3929,45000.0
2014-01-29 12:55:00,16.74,16.77,16.73,16.77,135000.0,14.3929,14.4187,14.3843,14.4187,135000.0
2014-01-29 13:00:00,16.76,16.77,16.76,16.77,91800.0,14.4101,14.4187,14.4101,14.4187,91800.0
2014-01-29 13:05:00,16.77,16.77,16.75,16.75,21800.0,14.4187,14.4187,14.4015,14.4015,21800.0
2014-01-29 13:10:00,16.75,16.79,16.75,16.79,113800.0,14.4015,14.4359,14.4015,14.4359,113800.0
2014-01-29 13:15:00,16.78,16.79,16.77,16.78,15300.0,14.4273,14.4359,14.4187,14.4273,15300.0
2014-01-29 13:20:00,16.78,16.79,16.78,16.78,34000.0,14.4273,14.4359,14.4273,14.4273,34000.0
2014-01-29 13:25:00,16.78,16.79,16.75,16.76,71400.0,14.4273,14.4359,14.4015,14.4101,71400.0
2014-01-29 13:30:00,16.76,16.77,16.75,16.76,38200.0,14.4101,14.4187,14.4015,14.4101,38200.0
2014-01-29 13:35:00,16.77,16.77,16.76,16.76,20500.0,14.4187,14.4187,14.4101,14.4101,20500.0
2014-01-29 13:40:00,16.76,16.76,16.74,16.75,73800.0,14.4101,14.4101,14.3929,14.4015,73800.0
2014-01-29 13:45:00,16.76,16.77,16.75,16.77,39200.0,14.4101,14.4187,14.4015,14.4187,39200.0
2014-01-29 13:50:00,16.77,16.77,16.76,16.77,33100.0,14.4187,14.4187,14.4101,14.4187,33100.0
2014-01-29 13:55:00,16.76,16.77,16.75,16.77,43000.0,14.4101,14.4187,14.4015,14.4187,43000.0
2014-01-29 14:00:00,16.76,16.82,16.73,16.79,314000.0,14.4101,14.4617,14.3843,14.4359,314000.0
2014-01-29 14:05:00,16.79,16.79,16.71,16.74,194800.0,14.4359,14.4359,14.3671,14.3929,194800.0
2014-01-29 14:10:00,16.75,16.76,16.71,16.71,139000.0,14.4015,14.4101,14.3671,14.3671,139000.0
2014-01-29 14:15:00,16.72,16.72,16.65,16.68,252800.0,14.3757,14.3757,14.3156,14.3414,252800.0
2014-01-29 14:20:00,16.68,16.71,16.66,16.7,124000.0,14.3414,14.3671,14.3242,14.3585,124000.0
2014-01-29 14:25:00,16.71,16.75,16.68,16.73,216900.0,14.3671,14.4015,14.3414,14.3843,216900.0
2014-01-29 14:30:00,16.73,16.77,16.71,16.76,67200.0,14.3843,14.4187,14.3671,14.4101,67200.0
2014-01-29 14:35:00,16.77,16.78,16.73,16.77,76000.0,14.4187,14.4273,14.3843,14.4187,76000.0
2014-01-29 14:40:00,16.77,16.78,16.74,16.76,127800.0,14.4187,14.4273,14.3929,14.4101,127800.0
2014-01-29 14:45:00,16.77,16.77,16.73,16.74,119900.0,14.4187,14.4187,14.3843,14.3929,119900.0
2014-01-29 14:50:00,16.73,16.76,16.73,16.74,54000.0,14.3843,14.4101,14.3843,14.3929,54000.0
2014-01-29 14:55:00,16.73,16.73,16.7,16.72,189100.0,14.3843,14.3843,14.3585,14.3757,189100.0
2014-01-29 15:00:00,16.72,16.74,16.71,16.73,138900.0,14.3757,14.3929,14.3671,14.3843,138900.0
2014-01-29 15:05:00,16.74,16.76,16.73,16.75,239100.0,14.3929,14.4101,14.3843,14.4015,239100.0
2014-01-29 15:10:00,16.75,16.75,16.7,16.73,100200.0,14.4015,14.4015,14.3585,14.3843,100200.0
2014-01-29 15:15:00,16.73,16.77,16.72,16.74,320500.0,14.3843,14.4187,14.3757,14.3929,320500.0
2014-01-29 15:20:00,16.74,16.77,16.73,16.76,321700.0,14.3929,14.4187,14.3843,14.4101,321700.0
2014-01-29 15:25:00,16.76,16.77,16.74,16.75,185100.0,14.4101,14.4187,14.3929,14.4015,185100.0
2014-01-29 15:30:00,16.75,16.78,16.74,16.75,330100.0,14.4015,14.4273,14.3929,14.4015,330100.0
2014-01-29 15:35:00,16.76,16.78,16.75,16.77,106600.0,14.4101,14.4273,14.4015,14.4187,106600.0
2014-01-29 15:40:00,16.77,16.78,16.75,16.77,123200.0,14.4187,14.4273,14.4015,14.4187,123200.0
2014-01-29 15:45:00,16.77,16.8,16.77,16.77,175000.0,14.4187,14.4445,14.4187,14.4187,175000.0
2014-01-29 15:50:00,16.77,16.78,16.76,16.78,177700.0,14.4187,14.4273,14.4101,14.4273,177700.0
2014-01-29 15:55:00,16.78,16.78,16.73,16.73,373800.0,14.4273,14.4273,14.3843,14.3843,373800.0
2014-01-30 09:30:00,16.89,16.93,16.75,16.91,291400.0,14.5219,14.5563,14.4015,14.5391,291400.0
2014-01-30 09:35:00,16.9,16.9,16.84,16.89,158200.0,14.5305,14.5305,14.4789,14.5219,158200.0
2014-01-30 09:40:00,16.88,16.89,16.77,16.78,288400.0,14.5133,14.5219,14.4187,14.4273,288400.0
2014-01-30 09:45:00,16.78,16.78,16.75,16.78,95400.0,14.4273,14.4273,14.4015,14.4273,95400.0
2014-01-30 09:50:00,16.78,16.87,16.76,16.87,177200.0,14.4273,14.5047,14.4101,14.5047,177200.0
2014-01-30 09:55:00,16.87,16.88,16.83,16.83,97300.0,14.5047,14.5133,14.4703,14.4703,97300.0
2014-01-30 10:00:00,16.84,16.85,16.81,16.84,94300.0,14.4789,14.4875,14.4531,14.4789,94300.0
2014-01-30 10:05:00,16.84,16.87,16.83,16.86,182700.0,14.4789,14.5047,14.4703,14.4961,182700.0
2014-01-30 10:10:00,16.86,16.89,16.84,16.87,186300.0,14.4961,14.5219,14.4789,14.5047,186300.0
2014-01-30 10:15:00,16.86,16.87,16.84,16.85,91900.0,14.4961,14.5047,14.4789,14.4875,91900.0
2014-01-30 10:20:00,16.86,16.86,16.79,16.79,69700.0,14.4961,14.4961,14.4359,14.4359,69700.0
2014-01-30 10:25:00,16.79,16.8,16.74,16.76,330200.0,14.4359,14.4445,14.3929,14.4101,330200.0
2014-01-30 10:30:00,16.76,16.78,16.76,16.77,131600.0,14.4101,14.4273,14.4101,14.4187,131600.0
2014-01-30 10:35:00,16.77,16.79,16.76,16.77,45600.0,14.4187,14.4359,14.4101,14.4187,45600.0
2014-01-30 10:40:00,16.77,16.79,16.76,16.77,108800.0,14.4187,14.4359,14.4101,14.4187,108800.0
2014-01-30 10:45:00,16.78,16.78,16.73,16.76,307400.0,14.4273,14.4273,14.3843,14.4101,307400.0
2014-01-30 10:50:00,16.75,16.78,16.74,16.75,355600.0,14.4015,14.4273,14.3929,14.4015,355600.0
2014-01-30 10:55:00,16.76,16.76,16.74,16.76,110400.0,14.4101,14.4101,14.3929,14.4101,110400.0
2014-01-30 11:00:00,16.76,16.76,16.73,16.75,185700.0,14.4101,14.4101,14.3843,14.4015,185700.0
2014-01-30 11:05:00,16.74,16.76,16.73,16.75,82500.0,14.3929,14.4101,14.3843,14.4015,82500.0
2014-01-30 11:10:00,16.75,16.77,16.75,16.76,127800.0,14.4015,14.4187,14.4015,14.4101,127800.0
2014-01-30 11:15:00,16.75,16.77,16.75,16.77,52400.0,14.4015,14.4187,14.4015,14.4187,52400.0
2014-01-30 11:20:00,16.77,16.78,16.75,16.76,35400.0,14.4187,14.4273,14.4015,14.4101,35400.0
2014-01-30 11:25:00,16.76,16.76,16.73,16.73,413900.0,14.4101,14.4101,14.3843,14.3843,413900.0
2014-01-30 11:30:00,16.74,16.76,16.73,16.76,91900.0,14.3929,14.4101,14.3843,14.4101,91900.0
2014-01-30 11:35:00,16.76,16.77,16.75,16.77,50700.0,14.4101,14.4187,14.4015,14.4187,50700.0
2014-01-30 11:40:00,16.77,16.79,16.77,16.79,130200.0,14.4187,14.4359,14.4187,14.4359,130200.0
2014-01-30 11:45:00,16.79,16.81,16.78,16.8,109000.0,14.4359,14.4531,14.4273,14.4445,109000.0
2014-01-30 11:50:00,16.8,16.81,16.79,16.8,116100.0,14.4445,14.4531,14.4359,14.4445,116100.0
2014-01-30 11:55:00,16.8,16.81,16.79,16.79,71800.0,14.4445,14.4531,14.4359,14.4359,71800.0
2014-01-30 12:00:00,16.79,16.8,16.79,16.79,49300.0,14.4359,14.4445,14.4359,14.4359,49300.0
2014-01-30 12:05:00,16.79,16.8,16.78,16.79,26200.0,14.4359,14.4445,14.4273,14.4359,26200.0
2014-01-30 12:10:00,16.79,16.8,16.79,16.79,17600.0,14.4359,14.4445,14.4359,14.4359,17600.0
2014-01-30 12:15:00,16.79,16.8,16.78,16.78,12000.0,14.4359,14.4445,14.4273,14.4273,12000.0
2014-01-30 12:20:00,16.78,16.8,16.78,16.79,24100.0,14.4273,14.4445,14.4273,14.4359,24100.0
2014-01-30 12:25:00,16.8,16.8,16.78,16.78,12200.0,14.4445,14.4445,14.4273,14.4273,12200.0
2014-01-30 12:30:00,16.78,16.8,16.78,16.8,32300.0,14.4273,14.4445,14.4273,14.4445,32300.0
2014-01-30 12:35:00,16.8,16.82,16.8,16.81,18800.0,14.4445,14.4617,14.4445,14.4531,18800.0
2014-01-30 12:40:00,16.82,16.84,16.82,16.82,54600.0,14.4617,14.4789,14.4617,14.4617,54600.0
2014-01-30 12:45:00,16.82,16.83,16.81,16.82,34700.0,14.4617,14.4703,14.4531,14.4617,34700.0
2014-01-30 12:50:00,16.82,16.82,16.81,16.81,8900.0,14.4617,14.4617,14.4531,14.4531,8900.0
2014-01-30 12:55:00,16.81,16.82,16.8,16.8,36300.0,14.4531,14.4617,14.4445,14.4445,36300.0
2014-01-30 13:00:00,16.8,16.8,16.79,16.79,17200.0,14.4445,14.4445,14.4359,14.4359,17200.0
2014-01-30 13:05:00,16.79,16.8,16.79,16.8,6800.0,14.4359,14.4445,14.4359,14.4445,6800.0
2014-01-30 13:10:00,16.79,16.8,16.77,16.77,23600.0,14.4359,14.4445,14.4187,14.4187,23600.0
2014-01-30 13:15:00,16.77,16.78,16.76,16.76,57700.0,14.4187,14.4273,14.4101,14.4101,57700.0
2014-01-30 13:20:00,16.76,16.78,16.75,16.78,425600.0,14.4101,14.4273,14.4015,14.4273,425600.0
2014-01-30 13:25:00,16.78,16.79,16.77,16.77,59600.0,14.4273,14.4359,14.4187,14.4187,59600.0
2014-01-30 13:30:00,16.78,16.79,16.76,16.76,107800.0,14.4273,14.4359,14.4101,14.4101,107800.0
2014-01-30 13:35:00,16.77,16.77,16.76,16.77,8400.0,14.4187,14.4187,14.4101,14.4187,8400.0
2014-01-30 13:40:00,16.76,16.77,16.75,16.75,64200.0,14.4101,14.4187,14.4015,14.4015,64200.0
2014-01-30 13:45:00,16.76,16.76,16.73,16.76,223600.0,14.4101,14.4101,14.3843,14.4101,223600.0
2014-01-30 13:50:00,16.76,16.77,16.75,16.76,62500.0,14.4101,14.4187,14.4015,14.4101,62500.0
2014-01-30 13:55:00,16.76,16.76,16.74,16.75,194500.0,14.4101,14.4101,14.3929,14.4015,194500.0
2014-01-30 14:00:00,16.75,16.75,16.73,16.73,123700.0,14.4015,14.4015,14.3843,14.3843,123700.0
2014-01-30 14:05:00,16.73,16.73,16.69,16.69,247900.0,14.3843,14.3843,14.35,14.35,247900.0
2014-01-30 14:10:00,16.69,16.71,16.68,16.69,128000.0,14.35,14.3671,14.3414,14.35,128000.0
2014-01-30 14:15:00,16.69,16.72,16.68,16.72,28100.0,14.35,14.3757,14.3414,14.3757,28100.0
2014-01-30 14:20:00,16.72,16.74,16.71,16.73,66800.0,14.3757,14.3929,14.3671,14.3843,66800.0
2014-01-30 14:25:00,16.73,16.75,16.72,16.75,67300.0,14.3843,14.4015,14.3757,14.4015,67300.0
2014-01-30 14:30:00,16.75,16.76,16.74,16.75,36900.0,14.4015,14.4101,14.3929,14.4015,36900.0
2014-01-30 14:35:00,16.76,16.76,16.73,16.75,89200.0,14.4101,14.4101,14.3843,14.4015,89200.0
2014-01-30 14:40:00,16.74,16.76,16.74,16.75,114100.0,14.3929,14.4101,14.3929,14.4015,114100.0
2014-01-30 14:45:00,16.76,16.76,16.75,16.76,89700.0,14.4101,14.4101,14.4015,14.4101,89700.0
2014-01-30 14:50:00,16.76,16.77,16.75,16.77,115600.0,14.4101,14.4187,14.4015,14.4187,115600.0
2014-01-30 14:55:00,16.76,16.78,16.76,16.78,225500.0,14.4101,14.4273,14.4101,14.4273,225500.0
2014-01-30 15:00:00,16.78,16.82,16.78,16.82,117000.0,14.4273,14.4617,14.4273,14.4617,117000.0
2014-01-30 15:05:00,16.82,16.82,16.8,16.8,43200.0,14.4617,14.4617,14.4445,14.4445,43200.0
2014-01-30 15:10:00,16.81,16.84,16.8,16.84,52500.0,14.4531,14.4789,14.4445,14.4789,52500.0
2014-01-30 15:15:00,16.84,16.85,16.83,16.84,62400.0,14.4789,14.4875,14.4703,14.4789,62400.0
2014-01-30 15:20:00,16.84,16.85,16.83,16.85,32400.0,14.4789,14.4875,14.4703,14.4875,32400.0
2014-01-30 15:25:00,16.85,16.85,16.82,16.83,86000.0,14.4875,14.4875,14.4617,14.4703,86000.0
2014-01-30 15:30:00,16.82,16.83,16.81,16.81,80400.0,14.4617,14.4703,14.4531,14.4531,80400.0
2014-01-30 15:35:00,16.82,16.83,16.8,16.82,146300.0,14.4617,14.4703,14.4445,14.4617,146300.0
2014-01-30 15:40:00,16.82,16.82,16.81,16.82,49000.0,14.4617,14.4617,14.4531,14.4617,49000.0
2014-01-30 15:45:00,16.82,16.82,16.76,16.76,277200.0,14.4617,14.4617,14.4101,14.4101,277200.0
2014-01-30 15:50:00,16.76,16.78,16.75,16.78,309400.0,14.4101,14.4273,14.4015,14.4273,309400.0
2014-01-30 15:55:00,16.78,16.82,16.77,16.78,755600.0,14.4273,14.4617,14.4187,14.4273,755600.0
2014-01-31 09:30:00,16.41,16.57,16.4,16.56,327800.0,14.1092,14.2468,14.1006,14.2382,327800.0
2014-01-31 09:35:00,16.57,16.61,16.55,16.57,339900.0,14.2468,14.2812,14.2296,14.2468,339900.0
2014-01-31 09:40:00,16.58,16.67,16.57,16.61,408700.0,14.2554,14.3328,14.2468,14.2812,408700.0
2014-01-31 09:45:00,16.61,16.61,16.55,16.57,157400.0,14.2812,14.2812,14.2296,14.2468,157400.0
2014-01-31 09:50:00,16.58,16.65,16.56,16.64,327600.0,14.2554,14.3156,14.2382,14.307,327600.0
2014-01-31 09:55:00,16.63,16.68,16.63,16.67,394400.0,14.2984,14.3414,14.2984,14.3328,394400.0
2014-01-31 10:00:00,16.66,16.71,16.66,16.68,179200.0,14.3242,14.3671,14.3242,14.3414,179200.0
2014-01-31 10:05:00,16.68,16.71,16.66,16.67,447100.0,14.3414,14.3671,14.3242,14.3328,447100.0
2014-01-31 10:10:00,16.68,16.68,16.65,16.65,235500.0,14.3414,14.3414,14.3156,14.3156,235500.0
2014-01-31 10:15:00,16.65,16.68,16.65,16.67,105800.0,14.3156,14.3414,14.3156,14.3328,105800.0
2014-01-31 10:20:00,16.67,16.69,16.67,16.68,172700.0,14.3328,14.35,14.3328,14.3414,172700.0
2014-01-31 10:25:00,16.68,16.69,16.67,16.67,125500.0,14.3414,14.35,14.3328,14.3328,125500.0
2014-01-31 10:30:00,16.67,16.68,16.66,16.66,437500.0,14.3328,14.3414,14.3242,14.3242,437500.0
2014-01-31 10:35:00,16.66,16.67,16.64,16.65,473100.0,14.3242,14.3328,14.307,14.3156,473100.0
2014-01-31 10:40:00,16.66,16.67,16.65,16.66,447700.0,14.3242,14.3328,14.3156,14.3242,447700.0
2014-01-31 10:45:00,16.67,16.72,16.66,16.72,416800.0,14.3328,14.3757,14.3242,14.3757,416800.0
2014-01-31 10:50:00,16.72,16.75,16.7,16.71,173900.0,14.3757,14.4015,14.3585,14.3671,173900.0
2014-01-31 10:55:00,16.71,16.71,16.68,16.68,44700.0,14.3671,14.3671,14.3414,14.3414,44700.0
2014-01-31 11:00:00,16.68,16.7,16.68,16.7,90500.0,14.3414,14.3585,14.3414,14.3585,90500.0
2014-01-31 11:05:00,16.7,16.73,16.69,16.71,120600.0,14.3585,14.3843,14.35,14.3671,120600.0
2014-01-31 11:10:00,16.71,16.73,16.69,16.73,97600.0,14.3671,14.3843,14.35,14.3843,97600.0
2014-01-31 11:15:00,16.73,16.74,16.69,16.69,192300.0,14.3843,14.3929,14.35,14.35,192300.0
2014-01-31 11:20:00,16.7,16.72,16.69,16.71,159300.0,14.3585,14.3757,14.35,14.3671,159300.0
2014-01-31 11:25:00,16.7,16.74,16.69,16.74,71400.0,14.3585,14.3929,14.35,14.3929,71400.0
2014-01-31 11:30:00,16.73,16.77,16.71,16.77,263200.0,14.3843,14.4187,14.3671,14.4187,263200.0
2014-01-31 11:35:00,16.77,16.77,16.75,16.76,49900.0,14.4187,14.4187,14.4015,14.4101,49900.0
2014-01-31 11:40:00,16.75,16.78,16.75,16.78,198400.0,14.4015,14.4273,14.4015,14.4273,198400.0
2014-01-31 11:45:00,16.77,16.78,16.75,16.77,315500.0,14.4187,14.4273,14.4015,14.4187,315500.0
2014-01-31 11:50:00,16.77,16.78,16.76,16.77,119000.0,14.4187,14.4273,14.4101,14.4187,119000.0
2014-01-31 11:55:00,16.76,16.78,16.75,16.78,49400.0,14.4101,14.4273,14.4015,14.4273,49400.0
2014-01-31 12:00:00,16.78,16.78,16.76,16.76,153400.0,14.4273,14.4273,14.4101,14.4101,153400.0
2014-01-31 12:05:00,16.77,16.82,16.76,16.8,108400.0,14.4187,14.4617,14.4101,14.4445,108400.0
2014-01-31 12:10:00,16.81,16.82,16.8,16.82,128200.0,14.4531,14.4617,14.4445,14.4617,128200.0
2014-01-31 12:15:00,16.82,16.82,16.8,16.82,53200.0,14.4617,14.4617,14.4445,14.4617,53200.0
2014-01-31 12:20:00,16.82,16.82,16.8,16.8,57100.0,14.4617,14.4617,14.4445,14.4445,57100.0
2014-01-31 12:25:00,16.8,16.82,16.8,16.81,75900.0,14.4445,14.4617,14.4445,14.4531,75900.0
2014-01-31 12:30:00,16.81,16.82,16.79,16.8,144100.0,14.4531,14.4617,14.4359,14.4445,144100.0
2014-01-31 12:35:00,16.79,16.82,16.79,16.8,108000.0,14.4359,14.4617,14.4359,14.4445,108000.0
2014-01-31 12:40:00,16.8,16.81,16.8,16.8,84700.0,14.4445,14.4531,14.4445,14.4445,84700.0
2014-01-31 12:45:00,16.8,16.81,16.78,16.78,79500.0,14.4445,14.4531,14.4273,14.4273,79500.0
2014-01-31 12:50:00,16.78,16.78,16.76,16.77,62700.0,14.4273,14.4273,14.4101,14.4187,62700.0
2014-01-31 12:55:00,16.78,16.78,16.76,16.76,30800.0,14.4273,14.4273,14.4101,14.4101,30800.0
2014-01-31 13:00:00,16.76,16.77,16.74,16.76,142200.0,14.4101,14.4187,14.3929,14.4101,142200.0
2014-01-31 13:05:00,16.76,16.8,16.75,16.8,302400.0,14.4101,14.4445,14.4015,14.4445,302400.0
2014-01-31 13:10:00,16.8,16.8,16.79,16.8,31700.0,14.4445,14.4445,14.4359,14.4445,31700.0
2014-01-31 13:15:00,16.8,16.81,16.79,16.8,355400.0,14.4445,14.4531,14.4359,14.4445,355400.0
2014-01-31 13:20:00,16.81,16.82,16.8,16.81,68300.0,14.4531,14.4617,14.4445,14.4531,68300.0
2014-01-31 13:25:00,16.82,16.82,16.8,16.8,95500.0,14.4617,14.4617,14.4445,14.4445,95500.0
2014-01-31 13:30:00,16.8,16.81,16.78,16.78,55400.0,14.4445,14.4531,14.4273,14.4273,55400.0
2014-01-31 13:35:00,16.78,16.79,16.76,16.76,81400.0,14.4273,14.4359,14.4101,14.4101,81400.0
2014-01-31 13:40:00,16.76,16.78,16.74,16.74,201000.0,14.4101,14.4273,14.3929,14.3929,201000.0
2014-01-31 13:45:00,16.74,16.77,16.73,16.77,138500.0,14.3929,14.4187,14.3843,14.4187,138500.0
2014-01-31 13:50:00,16.77,16.78,16.76,16.77,43500.0,14.4187,14.4273,14.4101,14.4187,43500.0
2014-01-31 13:55:00,16.78,16.78,16.75,16.75,92300.0,14.4273,14.4273,14.4015,14.4015,92300.0
2014-01-31 14:00:00,16.76,16.77,16.75,16.76,143400.0,14.4101,14.4187,14.4015,14.4101,143400.0
2014-01-31 14:05:00,16.75,16.75,16.73,16.75,61000.0,14.4015,14.4015,14.3843,14.4015,61000.0
2014-01-31 14:10:00,16.74,16.75,16.69,16.71,142100.0,14.3929,14.4015,14.35,14.3671,142100.0
2014-01-31 14:15:00,16.71,16.71,16.69,16.69,20100.0,14.3671,14.3671,14.35,14.35,20100.0
2014-01-31 14:20:00,16.69,16.71,16.67,16.71,163300.0,14.35,14.3671,14.3328,14.3671,163300.0
2014-01-31 14:25:00,16.7,16.72,16.7,16.7,89100.0,14.3585,14.3757,14.3585,14.3585,89100.0
2014-01-31 14:30:00,16.71,16.73,16.7,16.71,86700.0,14.3671,14.3843,14.3585,14.3671,86700.0
2014-01-31 14:35:00,16.71,16.76,16.71,16.75,43400.0,14.3671,14.4101,14.3671,14.4015,43400.0
2014-01-31 14:40:00,16.76,16.77,16.75,16.77,43500.0,14.4101,14.4187,14.4015,14.4187,43500.0
2014-01-31 14:45:00,16.78,16.78,16.77,16.77,84900.0,14.4273,14.4273,14.4187,14.4187,84900.0
2014-01-31 14:50:00,16.78,16.78,16.75,16.76,153000.0,14.4273,14.4273,14.4015,14.4101,153000.0
2014-01-31 14:55:00,16.76,16.79,16.75,16.79,104900.0,14.4101,14.4359,14.4015,14.4359,104900.0
2014-01-31 15:00:00,16.79,16.8,16.76,16.8,257800.0,14.4359,14.4445,14.4101,14.4445,257800.0
2014-01-31 15:05:00,16.8,16.81,16.78,16.78,92400.0,14.4445,14.4531,14.4273,14.4273,92400.0
2014-01-31 15:10:00,16.78,16.8,16.77,16.79,125000.0,14.4273,14.4445,14.4187,14.4359,125000.0
2014-01-31 15:15:00,16.79,16.79,16.75,16.75,190900.0,14.4359,14.4359,14.4015,14.4015,190900.0
2014-01-31 15:20:00,16.76,16.78,16.74,16.78,164600.0,14.4101,14.4273,14.3929,14.4273,164600.0
2014-01-31 15:25:00,16.78,16.79,16.77,16.77,91500.0,14.4273,14.4359,14.4187,14.4187,91500.0
2014-01-31 15:30:00,16.78,16.81,16.77,16.79,131600.0,14.4273,14.4531,14.4187,14.4359,131600.0
2014-01-31 15:35:00,16.79,16.8,16.78,16.8,141200.0,14.4359,14.4445,14.4273,14.4445,141200.0
2014-01-31 15:40:00,16.8,16.81,16.79,16.81,81600.0,14.4445,14.4531,14.4359,14.4531,81600.0
2014-01-31 15:45:00,16.81,16.81,16.76,16.8,373200.0,14.4531,14.4531,14.4101,14.4445,373200.0
2014-01-31 15:50:00,16.81,16.81,16.77,16.8,1259300.0,14.4531,14.4531,14.4187,14.4445,1259300.0
2014-01-31 15:55:00,16.8,16.85,16.78,16.84,2111100.0,14.4445,14.4875,14.4273,14.4789,2111100.0
2014-02-03 09:30:00,16.6,16.68,16.55,16.68,545000.0,14.2726,14.3414,14.2296,14.3414,545000.0
2014-02-03 09:35:00,16.69,16.77,16.69,16.75,368800.0,14.35,14.4187,14.35,14.4015,368800.0
2014-02-03 09:40:00,16.75,16.79,16.73,16.73,353400.0,14.4015,14.4359,14.3843,14.3843,353400.0
2014-02-03 09:45:00,16.74,16.77,16.73,16.75,399500.0,14.3929,14.4187,14.3843,14.4015,399500.0
2014-02-03 09:50:00,16.74,16.77,16.73,16.75,251800.0,14.3929,14.4187,14.3843,14.4015,251800.0
2014-02-03 09:55:00,16.75,16.8,16.75,16.75,204300.0,14.4015,14.4445,14.4015,14.4015,204300.0
2014-02-03 10:00:00,16.75,16.75,16.71,16.74,399800.0,14.4015,14.4015,14.3671,14.3929,399800.0
2014-02-03 10:05:00,16.73,16.75,16.69,16.72,525800.0,14.3843,14.4015,14.35,14.3757,525800.0
2014-02-03 10:10:00,16.71,16.74,16.71,16.73,522500.0,14.3671,14.3929,14.3671,14.3843,522500.0
2014-02-03 10:15:00,16.73,16.75,16.73,16.74,429100.0,14.3843,14.4015,14.3843,14.3929,429100.0
2014-02-03 10:20:00,16.73,16.76,16.73,16.73,630100.0,14.3843,14.4101,14.3843,14.3843,630100.0
2014-02-03 10:25:00,16.73,16.78,16.73,16.77,288200.0,14.3843,14.4273,14.3843,14.4187,288200.0
2014-02-03 10:30:00,16.76,16.78,16.74,16.75,198400.0,14.4101,14.4273,14.3929,14.4015,198400.0
2014-02-03 10:35:00,16.75,16.76,16.74,16.76,129300.0,14.4015,14.4101,14.3929,14.4101,129300.0
2014-02-03 10:40:00,16.76,16.77,16.74,16.75,245500.0,14.4101,14.4187,14.3929,14.4015,245500.0
2014-02-03 10:45:00,16.75,16.76,16.73,16.74,283100.0,14.4015,14.4101,14.3843,14.3929,283100.0
2014-02-03 10:50:00,16.74,16.76,16.74,16.74,157200.0,14.3929,14.4101,14.3929,14.3929,157200.0
2014-02-03 10:55:00,16.74,16.76,16.73,16.74,247700.0,14.3929,14.4101,14.3843,14.3929,247700.0
2014-02-03 11:00:00,16.74,16.75,16.73,16.74,110800.0,14.3929,14.4015,14.3843,14.3929,110800.0
2014-02-03 11:05:00,16.74,16.76,16.73,16.73,211600.0,14.3929,14.4101,14.3843,14.3843,211600.0
2014-02-03 11:10:00,16.73,16.74,16.73,16.73,121000.0,14.3843,14.3929,14.3843,14.3843,121000.0
2014-02-03 11:15:00,16.73,16.76,16.72,16.75,156100.0,14.3843,14.4101,14.3757,14.4015,156100.0
2014-02-03 11:20:00,16.76,16.76,16.74,16.76,104400.0,14.4101,14.4101,14.3929,14.4101,104400.0
2014-02-03 11:25:00,16.76,16.79,16.75,16.79,204900.0,14.4101,14.4359,14.4015,14.4359,204900.0
2014-02-03 11:30:00,16.79,16.79,16.75,16.75,122100.0,14.4359,14.4359,14.4015,14.4015,122100.0
2014-02-03 11:35:00,16.76,16.76,16.73,16.74,277500.0,14.4101,14.4101,14.3843,14.3929,277500.0
2014-02-03 11:40:00,16.73,16.75,16.73,16.74,130100.0,14.3843,14.4015,14.3843,14.3929,130100.0
2014-02-03 11:45:00,16.75,16.76,16.73,16.74,434700.0,14.4015,14.4101,14.3843,14.3929,434700.0
2014-02-03 11:50:00,16.74,16.76,16.73,16.73,131400.0,14.3929,14.4101,14.3843,14.3843,131400.0
2014-02-03 11:55:00,16.73,16.74,16.72,16.73,242800.0,14.3843,14.3929,14.3757,14.3843,242800.0
2014-02-03 12:00:00,16.73,16.73,16.71,16.71,149500.0,14.3843,14.3843,14.3671,14.3671,149500.0
2014-02-03 12:05:00,16.71,16.74,16.71,16.73,70200.0,14.3671,14.3929,14.3671,14.3843,70200.0
2014-02-03 12:10:00,16.73,16.75,16.72,16.75,123900.0,14.3843,14.4015,14.3757,14.4015,123900.0
2014-02-03 12:15:00,16.75,16.75,16.71,16.73,185700.0,14.4015,14.4015,14.3671,14.3843,185700.0
2014-02-03 12:20:00,16.72,16.75,16.72,16.75,138000.0,14.3757,14.4015,14.3757,14.4015,138000.0
2014-02-03 12:25:00,16.75,16.76,16.74,16.75,76000.0,14.4015,14.4101,14.3929,14.4015,76000.0
2014-02-03 12:30:00,16.76,16.77,16.75,16.75,58000.0,14.4101,14.4187,14.4015,14.4015,58000.0
2014-02-03 12:35:00,16.75,16.76,16.73,16.73,153300.0,14.4015,14.4101,14.3843,14.3843,153300.0
2014-02-03 12:40:00,16.73,16.75,16.73,16.74,95600.0,14.3843,14.4015,14.3843,14.3929,95600.0
2014-02-03 12:45:00,16.74,16.76,16.73,16.76,88100.0,14.3929,14.4101,14.3843,14.4101,88100.0
2014-02-03 12:50:00,16.75,16.76,16.73,16.75,136700.0,14.4015,14.4101,14.3843,14.4015,136700.0
2014-02-03 12:55:00,16.74,16.76,16.72,16.72,98800.0,14.3929,14.4101,14.3757,14.3757,98800.0
2014-02-03 13:00:00,16.73,16.74,16.69,16.71,260100.0,14.3843,14.3929,14.35,14.3671,260100.0
2014-02-03 13:05:00,16.71,16.71,16.65,16.68,306900.0,14.3671,14.3671,14.3156,14.3414,306900.0
2014-02-03 13:10:00,16.68,16.69,16.67,16.68,212700.0,14.3414,14.35,14.3328,14.3414,212700.0
2014-02-03 13:15:00,16.69,16.7,16.68,16.68,179300.0,14.35,14.3585,14.3414,14.3414,179300.0
2014-02-03 13:20:00,16.69,16.71,16.67,16.67,228500.0,14.35,14.3671,14.3328,14.3328,228500.0
2014-02-03 13:25:00,16.67,16.69,16.66,16.68,288800.0,14.3328,14.35,14.3242,14.3414,288800.0
2014-02-03 13:30:00,16.68,16.72,16.67,16.71,249600.0,14.3414,14.3757,14.3328,14.3671,249600.0
2014-02-03 13:35:00,16.71,16.72,16.68,16.69,228200.0,14.3671,14.3757,14.3414,14.35,228200.0
2014-02-03 13:40:00,16.69,16.71,16.68,16.7,125500.0,14.35,14.3671,14.3414,14.3585,125500.0
2014-02-03 13:45:00,16.7,16.71,16.69,16.7,373700.0,14.3585,14.3671,14.35,14.3585,373700.0
2014-02-03 13:50:00,16.7,16.72,16.7,16.71,182500.0,14.3585,14.3757,14.3585,14.3671,182500.0
2014-02-03 13:55:00,16.7,16.72,16.7,16.71,101000.0,14.3585,14.3757,14.3585,14.3671,101000.0
2014-02-03 14:00:00,16.7,16.72,16.7,16.71,208600.0,14.3585,14.3757,14.3585,14.3671,208600.0
2014-02-03 14:05:00,16.71,16.72,16.71,16.71,112800.0,14.3671,14.3757,14.3671,14.3671,112800.0
2014-02-03 14:10:00,16.71,16.73,16.7,16.73,222700.0,14.3671,14.3843,14.3585,14.3843,222700.0
2014-02-03 14:15:00,16.73,16.73,16.72,16.73,29800.0,14.3843,14.3843,14.3757,14.3843,29800.0
2014-02-03 14:20:00,16.73,16.78,16.72,16.78,511900.0,14.3843,14.4273,14.3757,14.4273,511900.0
2014-02-03 14:25:00,16.78,16.82,16.77,16.81,243900.0,14.4273,14.4617,14.4187,14.4531,243900.0
2014-02-03 14:30:00,16.81,16.82,16.78,16.78,339600.0,14.4531,14.4617,14.4273,14.4273,339600.0
2014-02-03 14:35:00,16.78,16.83,16.78,16.8,254900.0,14.4273,14.4703,14.4273,14.4445,254900.0
2014-02-03 14:40:00,16.8,16.82,16.75,16.77,642800.0,14.4445,14.4617,14.4015,14.4187,642800.0
2014-02-03 14:45:00,16.77,16.77,16.73,16.73,302900.0,14.4187,14.4187,14.3843,14.3843,302900.0
2014-02-03 14:50:00,16.73,16.73,16.66,16.69,320100.0,14.3843,14.3843,14.3242,14.35,320100.0
2014-02-03 14:55:00,16.69,16.74,16.68,16.73,596200.0,14.35,14.3929,14.3414,14.3843,596200.0
2014-02-03 15:00:00,16.73,16.75,16.72,16.75,410900.0,14.3843,14.4015,14.3757,14.4015,410900.0
2014-02-03 15:05:00,16.74,16.76,16.73,16.76,404900.0,14.3929,14.4101,14.3843,14.4101,404900.0
2014-02-03 15:10:00,16.75,16.78,16.73,16.77,353700.0,14.4015,14.4273,14.3843,14.4187,353700.0
2014-02-03 15:15:00,16.77,16.8,16.74,16.75,544500.0,14.4187,14.4445,14.3929,14.4015,544500.0
2014-02-03 15:20:00,16.74,16.75,16.73,16.75,351200.0,14.3929,14.4015,14.3843,14.4015,351200.0
2014-02-03 15:25:00,16.75,16.77,16.74,16.77,127500.0,14.4015,14.4187,14.3929,14.4187,127500.0
2014-02-03 15:30:00,16.77,16.79,16.76,16.76,344600.0,14.4187,14.4359,14.4101,14.4101,344600.0
2014-02-03 15:35:00,16.76,16.78,16.74,16.75,585400.0,14.4101,14.4273,14.3929,14.4015,585400.0
2014-02-03 15:40:00,16.75,16.76,16.74,16.74,433700.0,14.4015,14.4101,14.3929,14.3929,433700.0
2014-02-03 15:45:00,16.75,16.77,16.74,16.75,644200.0,14.4015,14.4187,14.3929,14.4015,644200.0
2014-02-03 15:50:00,16.75,16.77,16.74,16.77,1077000.0,14.4015,14.4187,14.3929,14.4187,1077000.0
2014-02-03 15:55:00,16.77,16.79,16.75,16.75,880600.0,14.4187,14.4359,14.4015,14.4015,880600.0
2014-02-04 09:30:00,16.78,16.85,16.71,16.84,816500.0,14.4273,14.4875,14.3671,14.4789,816500.0
2014-02-04 09:35:00,16.85,16.85,16.74,16.78,256500.0,14.4875,14.4875,14.3929,14.4273,256500.0
2014-02-04 09:40:00,16.78,16.78,16.74,16.75,335900.0,14.4273,14.4273,14.3929,14.4015,335900.0
2014-02-04 09:45:00,16.75,16.76,16.73,16.76,210800.0,14.4015,14.4101,14.3843,14.4101,210800.0
2014-02-04 09:50:00,16.76,16.78,16.74,16.76,289000.0,14.4101,14.4273,14.3929,14.4101,289000.0
2014-02-04 09:55:00,16.76,16.77,16.73,16.74,653200.0,14.4101,14.4187,14.3843,14.3929,653200.0
2014-02-04 10:00:00,16.74,16.75,16.73,16.74,265300.0,14.3929,14.4015,14.3843,14.3929,265300.0
2014-02-04 10:05:00,16.74,16.74,16.69,16.71,611500.0,14.3929,14.3929,14.35,14.3671,611500.0
2014-02-04 10:10:00,16.71,16.73,16.69,16.71,572800.0,14.3671,14.3843,14.35,14.3671,572800.0
2014-02-04 10:15:00,16.71,16.72,16.69,16.71,311700.0,14.3671,14.3757,14.35,14.3671,311700.0
2014-02-04 10:20:00,16.71,16.72,16.7,16.71,1090300.0,14.3671,14.3757,14.3585,14.3671,1090300.0
2014-02-04 10:25:00,16.71,16.72,16.69,16.7,270600.0,14.3671,14.3757,14.35,14.3585,270600.0
2014-02-04 10:30:00,16.7,16.72,16.68,16.69,224100.0,14.3585,14.3757,14.3414,14.35,224100.0
2014-02-04 10:35:00,16.7,16.7,16.65,16.66,939000.0,14.3585,14.3585,14.3156,14.3242,939000.0
2014-02-04 10:40:00,16.66,16.7,16.65,16.66,868900.0,14.3242,14.3585,14.3156,14.3242,868900.0
2014-02-04 10:45:00,16.66,16.69,16.66,16.69,350000.0,14.3242,14.35,14.3242,14.35,350000.0
2014-02-04 10:50:00,16.7,16.71,16.69,16.71,192200.0,14.3585,14.3671,14.35,14.3671,192200.0
2014-02-04 10:55:00,16.71,16.73,16.71,16.72,194000.0,14.3671,14.3843,14.3671,14.3757,194000.0
2014-02-04 11:00:00,16.73,16.79,16.71,16.79,195600.0,14.3843,14.4359,14.3671,14.4359,195600.0
2014-02-04 11:05:00,16.78,16.79,16.77,16.77,148300.0,14.4273,14.4359,14.4187,14.4187,148300.0
2014-02-04 11:10:00,16.77,16.78,16.76,16.77,81100.0,14.4187,14.4273,14.4101,14.4187,81100.0
2014-02-04 11:15:00,16.78,16.78,16.75,16.76,134800.0,14.4273,14.4273,14.4015,14.4101,134800.0
2014-02-04 11:20:00,16.75,16.77,16.75,16.77,92100.0,14.4015,14.4187,14.4015,14.4187,92100.0
2014-02-04 11:25:00,16.76,16.77,16.75,16.76,58900.0,14.4101,14.4187,14.4015,14.4101,58900.0
2014-02-04 11:30:00,16.76,16.77,16.75,16.76,45800.0,14.4101,14.4187,14.4015,14.4101,45800.0
2014-02-04 11:35:00,16.75,16.78,16.75,16.77,49500.0,14.4015,14.4273,14.4015,14.4187,49500.0
2014-02-04 11:40:00,16.76,16.8,16.74,16.79,461700.0,14.4101,14.4445,14.3929,14.4359,461700.0
2014-02-04 11:45:00,16.79,16.79,16.77,16.78,27600.0,14.4359,14.4359,14.4187,14.4273,27600.0
2014-02-04 11:50:00,16.78,16.79,16.77,16.77,18100.0,14.4273,14.4359,14.4187,14.4187,18100.0
2014-02-04 11:55:00,16.77,16.79,16.76,16.79,89900.0,14.4187,14.4359,14.4101,14.4359,89900.0
2014-02-04 12:00:00,16.8,16.82,16.79,16.82,362000.0,14.4445,14.4617,14.4359,14.4617,362000.0
2014-02-04 12:05:00,16.82,16.83,16.81,16.81,89400.0,14.4617,14.4703,14.4531,14.4531,89400.0
2014-02-04 12:10:00,16.82,16.83,16.82,16.82,32600.0,14.4617,14.4703,14.4617,14.4617,32600.0
2014-02-04 12:15:00,16.82,16.83,16.79,16.79,102100.0,14.4617,14.4703,14.4359,14.4359,102100.0
2014-02-04 12:20:00,16.79,16.79,16.77,16.77,64200.0,14.4359,14.4359,14.4187,14.4187,64200.0
2014-02-04 12:25:00,16.78,16.78,16.75,16.76,37800.0,14.4273,14.4273,14.4015,14.4101,37800.0
2014-02-04 12:30:00,16.75,16.77,16.75,16.76,51000.0,14.4015,14.4187,14.4015,14.4101,51000.0
2014-02-04 12:35:00,16.77,16.77,16.75,16.76,43800.0,14.4187,14.4187,14.4015,14.4101,43800.0
2014-02-04 12:40:00,16.76,16.78,16.75,16.78,79800.0,14.4101,14.4273,14.4015,14.4273,79800.0
2014-02-04 12:45:00,16.77,16.78,16.77,16.77,456000.0,14.4187,14.4273,14.4187,14.4187,456000.0
2014-02-04 12:50:00,16.77,16.78,16.77,16.78,34600.0,14.4187,14.4273,14.4187,14.4273,34600.0
2014-02-04 12:55:00,16.78,16.79,16.77,16.79,59000.0,14.4273,14.4359,14.4187,14.4359,59000.0
2014-02-04 13:00:00,16.79,16.8,16.78,16.78,193300.0,14.4359,14.4445,14.4273,14.4273,193300.0
2014-02-04 13:05:00,16.78,16.8,16.78,16.8,67500.0,14.4273,14.4445,14.4273,14.4445,67500.0
2014-02-04 13:10:00,16.8,16.8,16.77,16.77,193700.0,14.4445,14.4445,14.4187,14.4187,193700.0
2014-02-04 13:15:00,16.77,16.78,16.77,16.77,18200.0,14.4187,14.4273,14.4187,14.4187,18200.0
2014-02-04 13:20:00,16.78,16.78,16.76,16.77,152200.0,14.4273,14.4273,14.4101,14.4187,152200.0
2014-02-04 13:25:00,16.77,16.78,16.77,16.78,24000.0,14.4187,14.4273,14.4187,14.4273,24000.0
2014-02-04 13:30:00,16.78,16.79,16.77,16.79,145800.0,14.4273,14.4359,14.4187,14.4359,145800.0
2014-02-04 13:35:00,16.79,16.8,16.77,16.79,426900.0,14.4359,14.4445,14.4187,14.4359,426900.0
2014-02-04 13:40:00,16.79,16.79,16.77,16.78,68400.0,14.4359,14.4359,14.4187,14.4273,68400.0
2014-02-04 13:45:00,16.78,16.78,16.76,16.77,82600.0,14.4273,14.4273,14.4101,14.4187,82600.0
2014-02-04 13:50:00,16.77,16.78,16.76,16.78,149000.0,14.4187,14.4273,14.4101,14.4273,149000.0
2014-02-04 13:55:00,16.78,16.78,16.77,16.78,45700.0,14.4273,14.4273,14.4187,14.4273,45700.0
2014-02-04 14:00:00,16.78,16.78,16.76,16.78,140300.0,14.4273,14.4273,14.4101,14.4273,140300.0
2014-02-04 14:05:00,16.78,16.79,16.77,16.77,109500.0,14.4273,14.4359,14.4187,14.4187,109500.0
2014-02-04 14:10:00,16.77,16.79,16.76,16.79,88600.0,14.4187,14.4359,14.4101,14.4359,88600.0
2014-02-04 14:15:00,16.79,16.79,16.76,16.78,153700.0,14.4359,14.4359,14.4101,14.4273,153700.0
2014-02-04 14:20:00,16.78,16.83,16.77,16.83,270700.0,14.4273,14.4703,14.4187,14.4703,270700.0
2014-02-04 14:25:00,16.82,16.82,16.8,16.8,182200.0,14.4617,14.4617,14.4445,14.4445,182200.0
2014-02-04 14:30:00,16.8,16.81,16.79,16.81,63900.0,14.4445,14.4531,14.4359,14.4531,63900.0
2014-02-04 14:35:00,16.81,16.81,16.79,16.8,154300.0,14.4531,14.4531,14.4359,14.4445,154300.0
2014-02-04 14:40:00,16.8,16.82,16.79,16.79,119900.0,14.4445,14.4617,14.4359,14.4359,119900.0
2014-02-04 14:45:00,16.8,16.81,16.79,16.8,116700.0,14.4445,14.4531,14.4359,14.4445,116700.0
2014-02-04 14:50:00,16.8,16.81,16.8,16.8,49700.0,14.4445,14.4531,14.4445,14.4445,49700.0
2014-02-04 14:55:00,16.81,16.82,16.8,16.8,101300.0,14.4531,14.4617,14.4445,14.4445,101300.0
2014-02-04 15:00:00,16.8,16.81,16.8,16.8,47400.0,14.4445,14.4531,14.4445,14.4445,47400.0
2014-02-04 15:05:00,16.8,16.81,16.8,16.8,124700.0,14.4445,14.4531,14.4445,14.4445,124700.0
2014-02-04 15:10:00,16.8,16.81,16.8,16.8,87600.0,14.4445,14.4531,14.4445,14.4445,87600.0
2014-02-04 15:15:00,16.8,16.81,16.79,16.8,104500.0,14.4445,14.4531,14.4359,14.4445,104500.0
2014-02-04 15:20:00,16.81,16.81,16.78,16.79,161400.0,14.4531,14.4531,14.4273,14.4359,161400.0
2014-02-04 15:25:00,16.8,16.8,16.79,16.79,285600.0,14.4445,14.4445,14.4359,14.4359,285600.0
2014-02-04 15:30:00,16.79,16.81,16.77,16.8,233300.0,14.4359,14.4531,14.4187,14.4445,233300.0
2014-02-04 15:35:00,16.8,16.81,16.78,16.79,126300.0,14.4445,14.4531,14.4273,14.4359,126300.0
2014-02-04 15:40:00,16.78,16.79,16.78,16.78,134100.0,14.4273,14.4359,14.4273,14.4273,134100.0
2014-02-04 15:45:00,16.78,16.8,16.78,16.79,315300.0,14.4273,14.4445,14.4273,14.4359,315300.0
2014-02-04 15:50:00,16.78,16.79,16.77,16.79,583300.0,14.4273,14.4359,14.4187,14.4359,583300.0
2014-02-04 15:55:00,16.79,16.8,16.78,16.79,671100.0,14.4359,14.4445,14.4273,14.4359,671100.0
2014-02-05 09:30:00,16.69,16.71,16.64,16.71,760800.0,14.35,14.3671,14.307,14.3671,760800.0
2014-02-05 09:35:00,16.71,16.76,16.71,16.75,238300.0,14.3671,14.4101,14.3671,14.4015,238300.0
2014-02-05 09:40:00,16.75,16.77,16.73,16.73,355600.0,14.4015,14.4187,14.3843,14.3843,355600.0
2014-02-05 09:45:00,16.74,16.74,16.69,16.71,294000.0,14.3929,14.3929,14.35,14.3671,294000.0
2014-02-05 09:50:00,16.71,16.77,16.71,16.75,599100.0,14.3671,14.4187,14.3671,14.4015,599100.0
2014-02-05 09:55:00,16.76,16.85,16.76,16.8,942400.0,14.4101,14.4875,14.4101,14.4445,942400.0
2014-02-05 10:00:00,16.8,16.86,16.79,16.8,331000.0,14.4445,14.4961,14.4359,14.4445,331000.0
2014-02-05 10:05:00,16.8,16.81,16.76,16.76,271200.0,14.4445,14.4531,14.4101,14.4101,271200.0
2014-02-05 10:10:00,16.76,16.78,16.75,16.78,294400.0,14.4101,14.4273,14.4015,14.4273,294400.0
2014-02-05 10:15:00,16.78,16.78,16.74,16.75,271100.0,14.4273,14.4273,14.3929,14.4015,271100.0
2014-02-05 10:20:00,16.76,16.77,16.74,16.75,356500.0,14.4101,14.4187,14.3929,14.4015,356500.0
2014-02-05 10:25:00,16.75,16.79,16.75,16.76,189200.0,14.4015,14.4359,14.4015,14.4101,189200.0
2014-02-05 10:30:00,16.77,16.77,16.74,16.76,365300.0,14.4187,14.4187,14.3929,14.4101,365300.0
2014-02-05 10:35:00,16.75,16.76,16.73,16.75,183400.0,14.4015,14.4101,14.3843,14.4015,183400.0
2014-02-05 10:40:00,16.75,16.77,16.74,16.76,317700.0,14.4015,14.4187,14.3929,14.4101,317700.0
2014-02-05 10:45:00,16.76,16.79,16.75,16.79,281600.0,14.4101,14.4359,14.4015,14.4359,281600.0
2014-02-05 10:50:00,16.79,16.79,16.76,16.78,590000.0,14.4359,14.4359,14.4101,14.4273,590000.0
2014-02-05 10:55:00,16.78,16.81,16.78,16.79,446000.0,14.4273,14.4531,14.4273,14.4359,446000.0
2014-02-05 11:00:00,16.79,16.8,16.77,16.78,218000.0,14.4359,14.4445,14.4187,14.4273,218000.0
2014-02-05 11:05:00,16.78,16.78,16.75,16.75,247000.0,14.4273,14.4273,14.4015,14.4015,247000.0
2014-02-05 11:10:00,16.74,16.78,16.74,16.77,226000.0,14.3929,14.4273,14.3929,14.4187,226000.0
2014-02-05 11:15:00,16.77,16.78,16.75,16.76,40300.0,14.4187,14.4273,14.4015,14.4101,40300.0
2014-02-05 11:20:00,16.76,16.78,16.76,16.78,34700.0,14.4101,14.4273,14.4101,14.4273,34700.0
2014-02-05 11:25:00,16.77,16.83,16.76,16.82,184400.0,14.4187,14.4703,14.4101,14.4617,184400.0
2014-02-05 11:30:00,16.83,16.85,16.82,16.85,75000.0,14.4703,14.4875,14.4617,14.4875,75000.0
2014-02-05 11:35:00,16.85,16.87,16.83,16.84,165000.0,14.4875,14.5047,14.4703,14.4789,165000.0
2014-02-05 11:40:00,16.84,16.87,16.83,16.85,167600.0,14.4789,14.5047,14.4703,14.4875,167600.0
2014-02-05 11:45:00,16.85,16.9,16.85,16.87,151700.0,14.4875,14.5305,14.4875,14.5047,151700.0
2014-02-05 11:50:00,16.88,16.91,16.86,16.89,216900.0,14.5133,14.5391,14.4961,14.5219,216900.0
2014-02-05 11:55:00,16.89,16.93,16.89,16.93,124800.0,14.5219,14.5563,14.5219,14.5563,124800.0
2014-02-05 12:00:00,16.93,16.95,16.92,16.92,137300.0,14.5563,14.5735,14.5477,14.5477,137300.0
2014-02-05 12:05:00,16.93,16.95,16.91,16.95,91300.0,14.5563,14.5735,14.5391,14.5735,91300.0
2014-02-05 12:10:00,16.95,16.95,16.92,16.93,60100.0,14.5735,14.5735,14.5477,14.5563,60100.0
2014-02-05 12:15:00,16.93,16.93,16.9,16.91,87700.0,14.5563,14.5563,14.5305,14.5391,87700.0
2014-02-05 12:20:00,16.91,16.93,16.91,16.93,71900.0,14.5391,14.5563,14.5391,14.5563,71900.0
2014-02-05 12:25:00,16.93,16.93,16.9,16.91,64400.0,14.5563,14.5563,14.5305,14.5391,64400.0
2014-02-05 12:30:00,16.91,16.92,16.9,16.91,54100.0,14.5391,14.5477,14.5305,14.5391,54100.0
2014-02-05 12:35:00,16.92,16.92,16.91,16.92,58200.0,14.5477,14.5477,14.5391,14.5477,58200.0
2014-02-05 12:40:00,16.91,16.92,16.91,16.91,35500.0,14.5391,14.5477,14.5391,14.5391,35500.0
2014-02-05 12:45:00,16.91,16.92,16.9,16.9,47400.0,14.5391,14.5477,14.5305,14.5305,47400.0
2014-02-05 12:50:00,16.91,16.91,16.9,16.9,40800.0,14.5391,14.5391,14.5305,14.5305,40800.0
2014-02-05 12:55:00,16.9,16.91,16.9,16.91,284600.0,14.5305,14.5391,14.5305,14.5391,284600.0
2014-02-05 13:00:00,16.9,16.92,16.9,16.91,111600.0,14.5305,14.5477,14.5305,14.5391,111600.0
2014-02-05 13:05:00,16.92,16.95,16.91,16.95,134500.0,14.5477,14.5735,14.5391,14.5735,134500.0
2014-02-05 13:10:00,16.95,16.95,16.94,16.95,131600.0,14.5735,14.5735,14.5649,14.5735,131600.0
2014-02-05 13:15:00,16.95,16.95,16.94,16.95,42700.0,14.5735,14.5735,14.5649,14.5735,42700.0
2014-02-05 13:20:00,16.95,16.95,16.94,16.95,130600.0,14.5735,14.5735,14.5649,14.5735,130600.0
2014-02-05 13:25:00,16.95,16.96,16.94,16.95,231500.0,14.5735,14.5821,14.5649,14.5735,231500.0
2014-02-05 13:30:00,16.95,16.96,16.94,16.95,98500.0,14.5735,14.5821,14.5649,14.5735,98500.0
2014-02-05 13:35:00,16.95,16.95,16.94,16.95,26400.0,14.5735,14.5735,14.5649,14.5735,26400.0
2014-02-05 13:40:00,16.94,16.96,16.94,16.94,160100.0,14.5649,14.5821,14.5649,14.5649,160100.0
2014-02-05 13:45:00,16.95,16.95,16.93,16.94,56400.0,14.5735,14.5735,14.5563,14.5649,56400.0
2014-02-05 13:50:00,16.93,16.94,16.93,16.94,15900.0,14.5563,14.5649,14.5563,14.5649,15900.0
2014-02-05 13:55:00,16.94,16.94,16.92,16.93,49100.0,14.5649,14.5649,14.5477,14.5563,49100.0
2014-02-05 14:00:00,16.92,16.94,16.92,16.94,64100.0,14.5477,14.5649,14.5477,14.5649,64100.0
2014-02-05 14:05:00,16.94,16.94,16.9,16.91,55500.0,14.5649,14.5649,14.5305,14.5391,55500.0
2014-02-05 14:10:00,16.9,16.92,16.89,16.92,84600.0,14.5305,14.5477,14.5219,14.5477,84600.0
2014-02-05 14:15:00,16.91,16.92,16.9,16.91,55900.0,14.5391,14.5477,14.5305,14.5391,55900.0
2014-02-05 14:20:00,16.9,16.91,16.9,16.91,52400.0,14.5305,14.5391,14.5305,14.5391,52400.0
2014-02-05 14:25:00,16.9,16.91,16.9,16.91,85100.0,14.5305,14.5391,14.5305,14.5391,85100.0
2014-02-05 14:30:00,16.91,16.92,16.9,16.92,89900.0,14.5391,14.5477,14.5305,14.5477,89900.0
2014-02-05 14:35:00,16.91,16.92,16.87,16.88,72000.0,14.5391,14.5477,14.5047,14.5133,72000.0
2014-02-05 14:40:00,16.88,16.88,16.87,16.87,31300.0,14.5133,14.5133,14.5047,14.5047,31300.0
2014-02-05 14:45:00,16.88,16.88,16.87,16.88,50100.0,14.5133,14.5133,14.5047,14.5133,50100.0
2014-02-05 14:50:00,16.88,16.91,16.86,16.91,389600.0,14.5133,14.5391,14.4961,14.5391,389600.0
2014-02-05 14:55:00,16.91,16.91,16.88,16.89,71900.0,14.5391,14.5391,14.5133,14.5219,71900.0
2014-02-05 15:00:00,16.89,16.89,16.85,16.85,88100.0,14.5219,14.5219,14.4875,14.4875,88100.0
2014-02-05 15:05:00,16.85,16.88,16.85,16.88,183300.0,14.4875,14.5133,14.4875,14.5133,183300.0
2014-02-05 15:10:00,16.88,16.88,16.87,16.88,23700.0,14.5133,14.5133,14.5047,14.5133,23700.0
2014-02-05 15:15:00,16.88,16.88,16.86,16.86,110000.0,14.5133,14.5133,14.4961,14.4961,110000.0
2014-02-05 15:20:00,16.86,16.87,16.86,16.86,37100.0,14.4961,14.5047,14.4961,14.4961,37100.0
2014-02-05 15:25:00,16.87,16.89,16.86,16.89,157300.0,14.5047,14.5219,14.4961,14.5219,157300.0
2014-02-05 15:30:00,16.89,16.9,16.89,16.9,407000.0,14.5219,14.5305,14.5219,14.5305,407000.0
2014-02-05 15:35:00,16.9,16.9,16.89,16.9,398500.0,14.5305,14.5305,14.5219,14.5305,398500.0
2014-02-05 15:40:00,16.89,16.93,16.89,16.92,213500.0,14.5219,14.5563,14.5219,14.5477,213500.0
2014-02-05 15:45:00,16.93,16.94,16.92,16.92,233100.0,14.5563,14.5649,14.5477,14.5477,233100.0
2014-02-05 15:50:00,16.92,16.93,16.91,16.91,324800.0,14.5477,14.5563,14.5391,14.5391,324800.0
2014-02-05 15:55:00,16.91,16.92,16.88,16.89,732800.0,14.5391,14.5477,14.5133,14.5219,732800.0
2014-02-06 09:30:00,16.9,16.96,16.88,16.95,295400.0,14.5305,14.5821,14.5133,14.5735,295400.0
2014-02-06 09:35:00,16.95,17.0,16.93,16.95,231000.0,14.5735,14.6165,14.5563,14.5735,231000.0
2014-02-06 09:40:00,16.95,17.03,16.95,17.01,224200.0,14.5735,14.6423,14.5735,14.6251,224200.0
2014-02-06 09:45:00,17.01,17.01,16.98,17.0,129500.0,14.6251,14.6251,14.5993,14.6165,129500.0
2014-02-06 09:50:00,17.0,17.03,16.99,16.99,114700.0,14.6165,14.6423,14.6079,14.6079,114700.0
2014-02-06 09:55:00,16.99,16.99,16.96,16.97,164700.0,14.6079,14.6079,14.5821,14.5907,164700.0
2014-02-06 10:00:00,16.96,16.96,16.93,16.94,154900.0,14.5821,14.5821,14.5563,14.5649,154900.0
2014-02-06 10:05:00,16.95,16.95,16.9,16.9,153200.0,14.5735,14.5735,14.5305,14.5305,153200.0
2014-02-06 10:10:00,16.91,16.91,16.88,16.9,81300.0,14.5391,14.5391,14.5133,14.5305,81300.0
2014-02-06 10:15:00,16.91,16.94,16.9,16.94,63000.0,14.5391,14.5649,14.5305,14.5649,63000.0
2014-02-06 10:20:00,16.94,16.98,16.92,16.98,151200.0,14.5649,14.5993,14.5477,14.5993,151200.0
2014-02-06 10:25:00,16.97,16.99,16.96,16.98,74600.0,14.5907,14.6079,14.5821,14.5993,74600.0
2014-02-06 10:30:00,16.99,17.02,16.99,17.01,90600.0,14.6079,14.6337,14.6079,14.6251,90600.0
2014-02-06 10:35:00,17.02,17.04,17.0,17.03,105500.0,14.6337,14.6509,14.6165,14.6423,105500.0
2014-02-06 10:40:00,17.03,17.06,17.02,17.05,37600.0,14.6423,14.6681,14.6337,14.6595,37600.0
2014-02-06 10:45:00,17.05,17.09,17.04,17.07,204900.0,14.6595,14.6939,14.6509,14.6767,204900.0
2014-02-06 10:50:00,17.07,17.08,17.04,17.08,124700.0,14.6767,14.6853,14.6509,14.6853,124700.0
2014-02-06 10:55:00,17.08,17.1,17.06,17.09,171100.0,14.6853,14.7025,14.6681,14.6939,171100.0
2014-02-06 11:00:00,17.09,17.09,17.06,17.06,44400.0,14.6939,14.6939,14.6681,14.6681,44400.0
2014-02-06 11:05:00,17.06,17.09,17.06,17.07,126700.0,14.6681,14.6939,14.6681,14.6767,126700.0
2014-02-06 11:10:00,17.07,17.08,17.06,17.08,97000.0,14.6767,14.6853,14.6681,14.6853,97000.0
2014-02-06 11:15:00,17.07,17.1,17.07,17.07,87100.0,14.6767,14.7025,14.6767,14.6767,87100.0
2014-02-06 11:20:00,17.08,17.11,17.07,17.1,130000.0,14.6853,14.7111,14.6767,14.7025,130000.0
2014-02-06 11:25:00,17.1,17.11,17.1,17.11,39400.0,14.7025,14.7111,14.7025,14.7111,39400.0
2014-02-06 11:30:00,17.11,17.11,17.1,17.1,75800.0,14.7111,14.7111,14.7025,14.7025,75800.0
2014-02-06 11:35:00,17.09,17.1,17.09,17.09,59700.0,14.6939,14.7025,14.6939,14.6939,59700.0
2014-02-06 11:40:00,17.1,17.1,17.09,17.09,50900.0,14.7025,14.7025,14.6939,14.6939,50900.0
2014-02-06 11:45:00,17.1,17.13,17.09,17.13,114200.0,14.7025,14.7283,14.6939,14.7283,114200.0
2014-02-06 11:50:00,17.13,17.15,17.12,17.13,102200.0,14.7283,14.7455,14.7197,14.7283,102200.0
2014-02-06 11:55:00,17.12,17.14,17.11,17.13,58200.0,14.7197,14.7369,14.7111,14.7283,58200.0
2014-02-06 12:00:00,17.14,17.15,17.14,17.15,74500.0,14.7369,14.7455,14.7369,14.7455,74500.0
2014-02-06 12:05:00,17.14,17.17,17.14,17.16,113500.0,14.7369,14.7627,14.7369,14.7541,113500.0
2014-02-06 12:10:00,17.16,17.17,17.14,17.16,51700.0,14.7541,14.7627,14.7369,14.7541,51700.0
2014-02-06 12:15:00,17.16,17.18,17.15,17.17,42000.0,14.7541,14.7713,14.7455,14.7627,42000.0
2014-02-06 12:20:00,17.16,17.16,17.14,17.14,22100.0,14.7541,14.7541,14.7369,14.7369,22100.0
2014-02-06 12:25:00,17.14,17.14,17.13,17.13,9800.0,14.7369,14.7369,14.7283,14.7283,9800.0
2014-02-06 12:30:00,17.13,17.13,17.12,17.12,49900.0,14.7283,14.7283,14.7197,14.7197,49900.0
2014-02-06 12:35:00,17.12,17.14,17.11,17.14,41900.0,14.7197,14.7369,14.7111,14.7369,41900.0
2014-02-06 12:40:00,17.13,17.14,17.11,17.13,119200.0,14.7283,14.7369,14.7111,14.7283,119200.0
2014-02-06 12:45:00,17.14,17.14,17.12,17.12,22200.0,14.7369,14.7369,14.7197,14.7197,22200.0
2014-02-06 12:50:00,17.12,17.13,17.12,17.12,8800.0,14.7197,14.7283,14.7197,14.7197,8800.0
2014-02-06 12:55:00,17.12,17.15,17.12,17.12,55900.0,14.7197,14.7455,14.7197,14.7197,55900.0
2014-02-06 13:00:00,17.12,17.13,17.12,17.13,13000.0,14.7197,14.7283,14.7197,14.7283,13000.0
2014-02-06 13:05:00,17.13,17.13,17.12,17.13,14800.0,14.7283,14.7283,14.7197,14.7283,14800.0
2014-02-06 13:10:00,17.13,17.13,17.12,17.12,7400.0,14.7283,14.7283,14.7197,14.7197,7400.0
2014-02-06 13:15:00,17.13,17.13,17.11,17.11,29500.0,14.7283,14.7283,14.7111,14.7111,29500.0
2014-02-06 13:20:00,17.11,17.12,17.09,17.1,37800.0,14.7111,14.7197,14.6939,14.7025,37800.0
2014-02-06 13:25:00,17.09,17.1,17.06,17.06,81000.0,14.6939,14.7025,14.6681,14.6681,81000.0
2014-02-06 13:30:00,17.06,17.09,17.06,17.07,75200.0,14.6681,14.6939,14.6681,14.6767,75200.0
2014-02-06 13:35:00,17.07,17.08,17.06,17.06,27500.0,14.6767,14.6853,14.6681,14.6681,27500.0
2014-02-06 13:40:00,17.07,17.07,17.04,17.04,52400.0,14.6767,14.6767,14.6509,14.6509,52400.0
2014-02-06 13:45:00,17.04,17.08,17.04,17.05,96800.0,14.6509,14.6853,14.6509,14.6595,96800.0
2014-02-06 13:50:00,17.05,17.06,17.05,17.05,32200.0,14.6595,14.6681,14.6595,14.6595,32200.0
2014-02-06 13:55:00,17.05,17.06,17.05,17.06,10200.0,14.6595,14.6681,14.6595,14.6681,10200.0
2014-02-06 14:00:00,17.05,17.06,17.04,17.05,64300.0,14.6595,14.6681,14.6509,14.6595,64300.0
2014-02-06 14:05:00,17.05,17.06,17.05,17.05,32400.0,14.6595,14.6681,14.6595,14.6595,32400.0
2014-02-06 14:10:00,17.05,17.06,17.04,17.05,86700.0,14.6595,14.6681,14.6509,14.6595,86700.0
2014-02-06 14:15:00,17.06,17.08,17.05,17.07,48500.0,14.6681,14.6853,14.6595,14.6767,48500.0
2014-02-06 14:20:00,17.07,17.1,17.07,17.1,57700.0,14.6767,14.7025,14.6767,14.7025,57700.0
2014-02-06 14:25:00,17.1,17.1,17.07,17.07,79200.0,14.7025,14.7025,14.6767,14.6767,79200.0
2014-02-06 14:30:00,17.07,17.08,17.06,17.07,75400.0,14.6767,14.6853,14.6681,14.6767,75400.0
2014-02-06 14:35:00,17.07,17.08,17.06,17.06,109300.0,14.6767,14.6853,14.6681,14.6681,109300.0
2014-02-06 14:40:00,17.06,17.07,17.06,17.06,23800.0,14.6681,14.6767,14.6681,14.6681,23800.0
2014-02-06 14:45:00,17.07,17.08,17.07,17.08,54800.0,14.6767,14.6853,14.6767,14.6853,54800.0
2014-02-06 14:50:00,17.07,17.08,17.07,17.07,12800.0,14.6767,14.6853,14.6767,14.6767,12800.0
2014-02-06 14:55:00,17.07,17.08,17.07,17.07,50900.0,14.6767,14.6853,14.6767,14.6767,50900.0
2014-02-06 15:00:00,17.07,17.08,17.06,17.08,103300.0,14.6767,14.6853,14.6681,14.6853,103300.0
2014-02-06 15:05:00,17.07,17.09,17.06,17.08,153000.0,14.6767,14.6939,14.6681,14.6853,153000.0
2014-02-06 15:10:00,17.07,17.09,17.06,17.06,70500.0,14.6767,14.6939,14.6681,14.6681,70500.0
2014-02-06 15:15:00,17.06,17.07,17.06,17.06,32300.0,14.6681,14.6767,14.6681,14.6681,32300.0
2014-02-06 15:20:00,17.07,17.08,17.06,17.06,80500.0,14.6767,14.6853,14.6681,14.6681,80500.0
2014-02-06 15:25:00,17.06,17.07,17.06,17.07,44400.0,14.6681,14.6767,14.6681,14.6767,44400.0
2014-02-06 15:30:00,17.07,17.07,17.04,17.05,97400.0,14.6767,14.6767,14.6509,14.6595,97400.0
2014-02-06 15:35:00,17.04,17.06,17.04,17.06,121800.0,14.6509,14.6681,14.6509,14.6681,121800.0
2014-02-06 15:40:00,17.06,17.06,17.05,17.05,171300.0,14.6681,14.6681,14.6595,14.6595,171300.0
2014-02-06 15:45:00,17.06,17.06,17.02,17.03,191200.0,14.6681,14.6681,14.6337,14.6423,191200.0
2014-02-06 15:50:00,17.03,17.06,17.02,17.06,294200.0,14.6423,14.6681,14.6337,14.6681,294200.0
2014-02-06 15:55:00,17.05,17.06,17.04,17.04,412700.0,14.6595,14.6681,14.6509,14.6509,412700.0
2014-02-07 09:30:00,17.07,17.15,17.04,17.07,280000.0,14.6767,14.7455,14.6509,14.6767,280000.0
2014-02-07 09:35:00,17.08,17.14,17.08,17.13,332200.0,14.6853,14.7369,14.6853,14.7283,332200.0
2014-02-07 09:40:00,17.13,17.18,17.12,17.16,204800.0,14.7283,14.7713,14.7197,14.7541,204800.0
2014-02-07 09:45:00,17.16,17.18,17.14,17.18,128700.0,14.7541,14.7713,14.7369,14.7713,128700.0
2014-02-07 09:50:00,17.18,17.19,17.14,17.16,129400.0,14.7713,14.7798,14.7369,14.7541,129400.0
2014-02-07 09:55:00,17.16,17.18,17.13,17.14,141900.0,14.7541,14.7713,14.7283,14.7369,141900.0
2014-02-07 10:00:00,17.15,17.16,17.1,17.1,174300.0,14.7455,14.7541,14.7025,14.7025,174300.0
2014-02-07 10:05:00,17.1,17.1,17.06,17.07,208200.0,14.7025,14.7025,14.6681,14.6767,208200.0
2014-02-07 10:10:00,17.08,17.08,17.01,17.02,116100.0,14.6853,14.6853,14.6251,14.6337,116100.0
2014-02-07 10:15:00,17.01,17.02,17.0,17.01,135900.0,14.6251,14.6337,14.6165,14.6251,135900.0
2014-02-07 10:20:00,17.01,17.02,17.0,17.01,180200.0,14.6251,14.6337,14.6165,14.6251,180200.0
2014-02-07 10:25:00,17.0,17.01,16.94,16.96,171600.0,14.6165,14.6251,14.5649,14.5821,171600.0
2014-02-07 10:30:00,16.95,16.97,16.95,16.96,95600.0,14.5735,14.5907,14.5735,14.5821,95600.0
2014-02-07 10:35:00,16.95,16.97,16.94,16.97,94900.0,14.5735,14.5907,14.5649,14.5907,94900.0
2014-02-07 10:40:00,16.96,16.97,16.96,16.96,25500.0,14.5821,14.5907,14.5821,14.5821,25500.0
2014-02-07 10:45:00,16.96,16.99,16.96,16.99,91200.0,14.5821,14.6079,14.5821,14.6079,91200.0
2014-02-07 10:50:00,16.98,17.01,16.97,17.0,85500.0,14.5993,14.6251,14.5907,14.6165,85500.0
2014-02-07 10:55:00,17.01,17.04,17.01,17.03,67000.0,14.6251,14.6509,14.6251,14.6423,67000.0
2014-02-07 11:00:00,17.04,17.04,17.03,17.03,59600.0,14.6509,14.6509,14.6423,14.6423,59600.0
2014-02-07 11:05:00,17.04,17.04,17.01,17.02,39300.0,14.6509,14.6509,14.6251,14.6337,39300.0
2014-02-07 11:10:00,17.01,17.04,17.01,17.03,121300.0,14.6251,14.6509,14.6251,14.6423,121300.0
2014-02-07 11:15:00,17.03,17.05,16.99,17.0,183400.0,14.6423,14.6595,14.6079,14.6165,183400.0
2014-02-07 11:20:00,17.0,17.0,16.98,16.99,34000.0,14.6165,14.6165,14.5993,14.6079,34000.0
2014-02-07 11:25:00,16.98,17.0,16.98,16.99,52300.0,14.5993,14.6165,14.5993,14.6079,52300.0
2014-02-07 11:30:00,16.99,17.01,16.99,17.0,96000.0,14.6079,14.6251,14.6079,14.6165,96000.0
2014-02-07 11:35:00,17.01,17.02,17.0,17.02,64500.0,14.6251,14.6337,14.6165,14.6337,64500.0
2014-02-07 11:40:00,17.02,17.09,17.01,17.08,253900.0,14.6337,14.6939,14.6251,14.6853,253900.0
2014-02-07 11:45:00,17.09,17.11,17.08,17.1,69700.0,14.6939,14.7111,14.6853,14.7025,69700.0
2014-02-07 11:50:00,17.1,17.1,17.08,17.08,58900.0,14.7025,14.7025,14.6853,14.6853,58900.0
2014-02-07 11:55:00,17.09,17.09,17.07,17.07,43800.0,14.6939,14.6939,14.6767,14.6767,43800.0
2014-02-07 12:00:00,17.07,17.08,17.07,17.07,23800.0,14.6767,14.6853,14.6767,14.6767,23800.0
2014-02-07 12:05:00,17.07,17.08,17.07,17.07,16800.0,14.6767,14.6853,14.6767,14.6767,16800.0
2014-02-07 12:10:00,17.07,17.08,17.07,17.07,7300.0,14.6767,14.6853,14.6767,14.6767,7300.0
2014-02-07 12:15:00,17.07,17.08,17.07,17.08,37800.0,14.6767,14.6853,14.6767,14.6853,37800.0
2014-02-07 12:20:00,17.07,17.08,17.07,17.07,22300.0,14.6767,14.6853,14.6767,14.6767,22300.0
2014-02-07 12:25:00,17.07,17.08,17.06,17.08,157000.0,14.6767,14.6853,14.6681,14.6853,157000.0
2014-02-07 12:30:00,17.08,17.08,17.06,17.07,112400.0,14.6853,14.6853,14.6681,14.6767,112400.0
2014-02-07 12:35:00,17.06,17.06,17.05,17.05,67400.0,14.6681,14.6681,14.6595,14.6595,67400.0
2014-02-07 12:40:00,17.05,17.06,17.05,17.05,7000.0,14.6595,14.6681,14.6595,14.6595,7000.0
2014-02-07 12:45:00,17.05,17.07,17.05,17.05,87700.0,14.6595,14.6767,14.6595,14.6595,87700.0
2014-02-07 12:50:00,17.06,17.07,17.05,17.07,95100.0,14.6681,14.6767,14.6595,14.6767,95100.0
2014-02-07 12:55:00,17.06,17.07,17.05,17.05,97400.0,14.6681,14.6767,14.6595,14.6595,97400.0
2014-02-07 13:00:00,17.05,17.07,17.05,17.06,465600.0,14.6595,14.6767,14.6595,14.6681,465600.0
2014-02-07 13:05:00,17.05,17.06,17.05,17.06,25300.0,14.6595,14.6681,14.6595,14.6681,25300.0
2014-02-07 13:10:00,17.05,17.06,17.05,17.06,234100.0,14.6595,14.6681,14.6595,14.6681,234100.0
2014-02-07 13:15:00,17.06,17.06,17.05,17.06,82400.0,14.6681,14.6681,14.6595,14.6681,82400.0
2014-02-07 13:20:00,17.05,17.07,17.05,17.05,88800.0,14.6595,14.6767,14.6595,14.6595,88800.0
2014-02-07 13:25:00,17.05,17.06,17.05,17.06,25800.0,14.6595,14.6681,14.6595,14.6681,25800.0
2014-02-07 13:30:00,17.05,17.06,17.05,17.05,10300.0,14.6595,14.6681,14.6595,14.6595,10300.0
2014-02-07 13:35:00,17.05,17.06,17.05,17.05,21000.0,14.6595,14.6681,14.6595,14.6595,21000.0
2014-02-07 13:40:00,17.05,17.06,17.05,17.06,194100.0,14.6595,14.6681,14.6595,14.6681,194100.0
2014-02-07 13:45:00,17.05,17.09,17.05,17.09,352300.0,14.6595,14.6939,14.6595,14.6939,352300.0
2014-02-07 13:50:00,17.09,17.13,17.08,17.12,241300.0,14.6939,14.7283,14.6853,14.7197,241300.0
2014-02-07 13:55:00,17.11,17.15,17.11,17.14,414700.0,14.7111,14.7455,14.7111,14.7369,414700.0
2014-02-07 14:00:00,17.14,17.17,17.13,17.16,129600.0,14.7369,14.7627,14.7283,14.7541,129600.0
2014-02-07 14:05:00,17.17,17.17,17.14,17.15,70600.0,14.7627,14.7627,14.7369,14.7455,70600.0
2014-02-07 14:10:00,17.14,17.15,17.13,17.13,48400.0,14.7369,14.7455,14.7283,14.7283,48400.0
2014-02-07 14:15:00,17.13,17.16,17.12,17.15,223800.0,14.7283,14.7541,14.7197,14.7455,223800.0
2014-02-07 14:20:00,17.16,17.18,17.15,17.17,137700.0,14.7541,14.7713,14.7455,14.7627,137700.0
2014-02-07 14:25:00,17.18,17.18,17.17,17.18,31700.0,14.7713,14.7713,14.7627,14.7713,31700.0
2014-02-07 14:30:00,17.18,17.18,17.16,17.16,141100.0,14.7713,14.7713,14.7541,14.7541,141100.0
2014-02-07 14:35:00,17.16,17.17,17.15,17.16,340200.0,14.7541,14.7627,14.7455,14.7541,340200.0
2014-02-07 14:40:00,17.16,17.17,17.15,17.17,217300.0,14.7541,14.7627,14.7455,14.7627,217300.0
2014-02-07 14:45:00,17.17,17.18,17.15,17.18,228300.0,14.7627,14.7713,14.7455,14.7713,228300.0
2014-02-07 14:50:00,17.17,17.18,17.17,17.18,22600.0,14.7627,14.7713,14.7627,14.7713,22600.0
2014-02-07 14:55:00,17.18,17.19,17.16,17.18,83200.0,14.7713,14.7798,14.7541,14.7713,83200.0
2014-02-07 15:00:00,17.19,17.22,17.18,17.22,120100.0,14.7798,14.8056,14.7713,14.8056,120100.0
2014-02-07 15:05:00,17.22,17.22,17.21,17.21,47000.0,14.8056,14.8056,14.797,14.797,47000.0
2014-02-07 15:10:00,17.21,17.22,17.21,17.22,42500.0,14.797,14.8056,14.797,14.8056,42500.0
2014-02-07 15:15:00,17.21,17.22,17.2,17.22,165400.0,14.797,14.8056,14.7884,14.8056,165400.0
2014-02-07 15:20:00,17.22,17.23,17.2,17.21,232800.0,14.8056,14.8142,14.7884,14.797,232800.0
2014-02-07 15:25:00,17.21,17.22,17.21,17.22,72200.0,14.797,14.8056,14.797,14.8056,72200.0
2014-02-07 15:30:00,17.21,17.22,17.21,17.22,111700.0,14.797,14.8056,14.797,14.8056,111700.0
2014-02-07 15:35:00,17.22,17.22,17.21,17.22,152200.0,14.8056,14.8056,14.797,14.8056,152200.0
2014-02-07 15:40:00,17.21,17.22,17.21,17.22,94500.0,14.797,14.8056,14.797,14.8056,94500.0
2014-02-07 15:45:00,17.22,17.22,17.21,17.22,278800.0,14.8056,14.8056,14.797,14.8056,278800.0
2014-02-07 15:50:00,17.21,17.23,17.21,17.22,582300.0,14.797,14.8142,14.797,14.8056,582300.0
2014-02-07 15:55:00,17.21,17.22,17.17,17.17,1021000.0,14.797,14.8056,14.7627,14.7627,1021000.0
2014-02-10 09:30:00,17.2,17.23,17.18,17.19,202300.0,14.7884,14.8142,14.7713,14.7798,202300.0
2014-02-10 09:35:00,17.18,17.2,17.16,17.16,193300.0,14.7713,14.7884,14.7541,14.7541,193300.0
2014-02-10 09:40:00,17.16,17.16,17.13,17.15,186100.0,14.7541,14.7541,14.7283,14.7455,186100.0
2014-02-10 09:45:00,17.16,17.18,17.14,17.14,226500.0,14.7541,14.7713,14.7369,14.7369,226500.0
2014-02-10 09:50:00,17.15,17.18,17.14,17.17,189400.0,14.7455,14.7713,14.7369,14.7627,189400.0
2014-02-10 09:55:00,17.17,17.18,17.16,17.16,163100.0,14.7627,14.7713,14.7541,14.7541,163100.0
2014-02-10 10:00:00,17.17,17.18,17.14,17.15,212800.0,14.7627,14.7713,14.7369,14.7455,212800.0
2014-02-10 10:05:00,17.15,17.15,17.12,17.14,129500.0,14.7455,14.7455,14.7197,14.7369,129500.0
2014-02-10 10:10:00,17.13,17.15,17.11,17.14,151800.0,14.7283,14.7455,14.7111,14.7369,151800.0
2014-02-10 10:15:00,17.14,17.18,17.13,17.16,75200.0,14.7369,14.7713,14.7283,14.7541,75200.0
2014-02-10 10:20:00,17.16,17.18,17.15,17.18,110000.0,14.7541,14.7713,14.7455,14.7713,110000.0
2014-02-10 10:25:00,17.18,17.19,17.17,17.19,112700.0,14.7713,14.7798,14.7627,14.7798,112700.0
2014-02-10 10:30:00,17.19,17.2,17.17,17.18,96300.0,14.7798,14.7884,14.7627,14.7713,96300.0
2014-02-10 10:35:00,17.19,17.2,17.18,17.2,104200.0,14.7798,14.7884,14.7713,14.7884,104200.0
2014-02-10 10:40:00,17.2,17.21,17.19,17.2,54000.0,14.7884,14.797,14.7798,14.7884,54000.0
2014-02-10 10:45:00,17.2,17.21,17.14,17.15,236800.0,14.7884,14.797,14.7369,14.7455,236800.0
2014-02-10 10:50:00,17.15,17.16,17.14,17.14,86400.0,14.7455,14.7541,14.7369,14.7369,86400.0
2014-02-10 10:55:00,17.14,17.17,17.14,17.15,74200.0,14.7369,14.7627,14.7369,14.7455,74200.0
2014-02-10 11:00:00,17.15,17.16,17.12,17.13,60300.0,14.7455,14.7541,14.7197,14.7283,60300.0
2014-02-10 11:05:00,17.12,17.14,17.12,17.14,55900.0,14.7197,14.7369,14.7197,14.7369,55900.0
2014-02-10 11:10:00,17.14,17.16,17.13,17.16,35300.0,14.7369,14.7541,14.7283,14.7541,35300.0
2014-02-10 11:15:00,17.16,17.18,17.14,17.18,82600.0,14.7541,14.7713,14.7369,14.7713,82600.0
2014-02-10 11:20:00,17.18,17.19,17.17,17.19,23400.0,14.7713,14.7798,14.7627,14.7798,23400.0
2014-02-10 11:25:00,17.18,17.2,17.18,17.19,49400.0,14.7713,14.7884,14.7713,14.7798,49400.0
2014-02-10 11:30:00,17.19,17.2,17.18,17.19,44300.0,14.7798,14.7884,14.7713,14.7798,44300.0
2014-02-10 11:35:00,17.18,17.19,17.17,17.17,62100.0,14.7713,14.7798,14.7627,14.7627,62100.0
2014-02-10 11:40:00,17.18,17.19,17.17,17.19,52400.0,14.7713,14.7798,14.7627,14.7798,52400.0
2014-02-10 11:45:00,17.19,17.2,17.18,17.2,27700.0,14.7798,14.7884,14.7713,14.7884,27700.0
2014-02-10 11:50:00,17.2,17.21,17.18,17.18,89400.0,14.7884,14.797,14.7713,14.7713,89400.0
2014-02-10 11:55:00,17.19,17.19,17.18,17.18,124100.0,14.7798,14.7798,14.7713,14.7713,124100.0
2014-02-10 12:00:00,17.18,17.18,17.17,17.17,11400.0,14.7713,14.7713,14.7627,14.7627,11400.0
2014-02-10 12:05:00,17.18,17.18,17.15,17.16,105900.0,14.7713,14.7713,14.7455,14.7541,105900.0
2014-02-10 12:10:00,17.16,17.17,17.16,17.16,24200.0,14.7541,14.7627,14.7541,14.7541,24200.0
2014-02-10 12:15:00,17.16,17.17,17.16,17.16,21600.0,14.7541,14.7627,14.7541,14.7541,21600.0
2014-02-10 12:20:00,17.16,17.18,17.16,17.18,38100.0,14.7541,14.7713,14.7541,14.7713,38100.0
2014-02-10 12:25:00,17.18,17.18,17.16,17.17,95100.0,14.7713,14.7713,14.7541,14.7627,95100.0
2014-02-10 12:30:00,17.17,17.19,17.16,17.19,40200.0,14.7627,14.7798,14.7541,14.7798,40200.0
2014-02-10 12:35:00,17.19,17.19,17.18,17.19,47700.0,14.7798,14.7798,14.7713,14.7798,47700.0
2014-02-10 12:40:00,17.19,17.2,17.18,17.2,43500.0,14.7798,14.7884,14.7713,14.7884,43500.0
2014-02-10 12:45:00,17.2,17.2,17.17,17.18,65700.0,14.7884,14.7884,14.7627,14.7713,65700.0
2014-02-10 12:50:00,17.18,17.19,17.17,17.18,55200.0,14.7713,14.7798,14.7627,14.7713,55200.0
2014-02-10 12:55:00,17.17,17.18,17.16,17.16,44600.0,14.7627,14.7713,14.7541,14.7541,44600.0
2014-02-10 13:00:00,17.16,17.17,17.16,17.17,23500.0,14.7541,14.7627,14.7541,14.7627,23500.0
2014-02-10 13:05:00,17.16,17.17,17.14,17.15,73200.0,14.7541,14.7627,14.7369,14.7455,73200.0
2014-02-10 13:10:00,17.15,17.18,17.15,17.18,69900.0,14.7455,14.7713,14.7455,14.7713,69900.0
2014-02-10 13:15:00,17.18,17.18,17.16,17.18,83400.0,14.7713,14.7713,14.7541,14.7713,83400.0
2014-02-10 13:20:00,17.17,17.18,17.17,17.18,38700.0,14.7627,14.7713,14.7627,14.7713,38700.0
2014-02-10 13:25:00,17.18,17.19,17.18,17.19,35200.0,14.7713,14.7798,14.7713,14.7798,35200.0
2014-02-10 13:30:00,17.18,17.19,17.17,17.18,40300.0,14.7713,14.7798,14.7627,14.7713,40300.0
2014-02-10 13:35:00,17.17,17.2,17.17,17.2,121000.0,14.7627,14.7884,14.7627,14.7884,121000.0
2014-02-10 13:40:00,17.2,17.2,17.18,17.18,42300.0,14.7884,14.7884,14.7713,14.7713,42300.0
2014-02-10 13:45:00,17.18,17.2,17.18,17.2,52000.0,14.7713,14.7884,14.7713,14.7884,52000.0
2014-02-10 13:50:00,17.19,17.23,17.19,17.23,109800.0,14.7798,14.8142,14.7798,14.8142,109800.0
2014-02-10 13:55:00,17.23,17.24,17.23,17.24,36400.0,14.8142,14.8228,14.8142,14.8228,36400.0
2014-02-10 14:00:00,17.23,17.24,17.23,17.23,21100.0,14.8142,14.8228,14.8142,14.8142,21100.0
2014-02-10 14:05:00,17.24,17.24,17.23,17.24,37000.0,14.8228,14.8228,14.8142,14.8228,37000.0
2014-02-10 14:10:00,17.23,17.24,17.23,17.23,36100.0,14.8142,14.8228,14.8142,14.8142,36100.0
2014-02-10 14:15:00,17.24,17.24,17.23,17.24,25700.0,14.8228,14.8228,14.8142,14.8228,25700.0
2014-02-10 14:20:00,17.23,17.24,17.22,17.22,71000.0,14.8142,14.8228,14.8056,14.8056,71000.0
2014-02-10 14:25:00,17.22,17.24,17.22,17.23,66400.0,14.8056,14.8228,14.8056,14.8142,66400.0
2014-02-10 14:30:00,17.22,17.25,17.22,17.25,161300.0,14.8056,14.8314,14.8056,14.8314,161300.0
2014-02-10 14:35:00,17.25,17.25,17.24,17.25,28900.0,14.8314,14.8314,14.8228,14.8314,28900.0
2014-02-10 14:40:00,17.25,17.25,17.24,17.24,75300.0,14.8314,14.8314,14.8228,14.8228,75300.0
2014-02-10 14:45:00,17.24,17.25,17.24,17.24,17700.0,14.8228,14.8314,14.8228,14.8228,17700.0
2014-02-10 14:50:00,17.24,17.25,17.24,17.24,14200.0,14.8228,14.8314,14.8228,14.8228,14200.0
2014-02-10 14:55:00,17.24,17.25,17.23,17.24,78800.0,14.8228,14.8314,14.8142,14.8228,78800.0
2014-02-10 15:00:00,17.25,17.25,17.24,17.24,38400.0,14.8314,14.8314,14.8228,14.8228,38400.0
2014-02-10 15:05:00,17.24,17.25,17.23,17.23,45000.0,14.8228,14.8314,14.8142,14.8142,45000.0
2014-02-10 15:10:00,17.23,17.24,17.23,17.23,51600.0,14.8142,14.8228,14.8142,14.8142,51600.0
2014-02-10 15:15:00,17.23,17.24,17.23,17.24,45100.0,14.8142,14.8228,14.8142,14.8228,45100.0
2014-02-10 15:20:00,17.23,17.24,17.23,17.23,53100.0,14.8142,14.8228,14.8142,14.8142,53100.0
2014-02-10 15:25:00,17.23,17.24,17.23,17.23,44300.0,14.8142,14.8228,14.8142,14.8142,44300.0
2014-02-10 15:30:00,17.23,17.25,17.23,17.25,135100.0,14.8142,14.8314,14.8142,14.8314,135100.0
2014-02-10 15:35:00,17.25,17.26,17.24,17.26,80000.0,14.8314,14.84,14.8228,14.84,80000.0
2014-02-10 15:40:00,17.26,17.3,17.25,17.29,405500.0,14.84,14.8744,14.8314,14.8658,405500.0
2014-02-10 15:45:00,17.29,17.29,17.25,17.25,174600.0,14.8658,14.8658,14.8314,14.8314,174600.0
2014-02-10 15:50:00,17.25,17.26,17.23,17.23,169300.0,14.8314,14.84,14.8142,14.8142,169300.0
2014-02-10 15:55:00,17.23,17.26,17.23,17.26,454400.0,14.8142,14.84,14.8142,14.84,454400.0
2014-02-11 09:30:00,17.34,17.34,17.2,17.33,304000.0,14.9088,14.9088,14.7884,14.9002,304000.0
2014-02-11 09:35:00,17.34,17.35,17.31,17.33,97000.0,14.9088,14.9174,14.883,14.9002,97000.0
2014-02-11 09:40:00,17.34,17.47,17.33,17.44,1416800.0,14.9088,15.0206,14.9002,14.9948,1416800.0
2014-02-11 09:45:00,17.44,17.53,17.44,17.46,718300.0,14.9948,15.0722,14.9948,15.012,718300.0
2014-02-11 09:50:00,17.45,17.48,17.45,17.46,289400.0,15.0034,15.0292,15.0034,15.012,289400.0
2014-02-11 09:55:00,17.46,17.47,17.44,17.46,242800.0,15.012,15.0206,14.9948,15.012,242800.0
2014-02-11 10:00:00,17.45,17.48,17.42,17.46,271500.0,15.0034,15.0292,14.9776,15.012,271500.0
2014-02-11 10:05:00,17.46,17.47,17.43,17.46,214600.0,15.012,15.0206,14.9862,15.012,214600.0
2014-02-11 10:10:00,17.46,17.5,17.45,17.46,258300.0,15.012,15.0464,15.0034,15.012,258300.0
2014-02-11 10:15:00,17.47,17.56,17.45,17.55,575700.0,15.0206,15.098,15.0034,15.0894,575700.0
2014-02-11 10:20:00,17.54,17.55,17.5,17.53,328600.0,15.0808,15.0894,15.0464,15.0722,328600.0
2014-02-11 10:25:00,17.53,17.56,17.51,17.56,434200.0,15.0722,15.098,15.055,15.098,434200.0
2014-02-11 10:30:00,17.56,17.62,17.55,17.62,357100.0,15.098,15.1496,15.0894,15.1496,357100.0
2014-02-11 10:35:00,17.62,17.69,17.61,17.66,675100.0,15.1496,15.2097,15.141,15.184,675100.0
2014-02-11 10:40:00,17.66,17.67,17.62,17.65,315100.0,15.184,15.1925,15.1496,15.1754,315100.0
2014-02-11 10:45:00,17.65,17.66,17.64,17.64,123600.0,15.1754,15.184,15.1668,15.1668,123600.0
2014-02-11 10:50:00,17.64,17.66,17.63,17.65,376400.0,15.1668,15.184,15.1582,15.1754,376400.0
2014-02-11 10:55:00,17.65,17.66,17.64,17.66,253900.0,15.1754,15.184,15.1668,15.184,253900.0
2014-02-11 11:00:00,17.65,17.7,17.65,17.69,184200.0,15.1754,15.2183,15.1754,15.2097,184200.0
2014-02-11 11:05:00,17.7,17.71,17.68,17.69,157200.0,15.2183,15.2269,15.2011,15.2097,157200.0
2014-02-11 11:10:00,17.69,17.73,17.69,17.71,223500.0,15.2097,15.2441,15.2097,15.2269,223500.0
2014-02-11 11:15:00,17.71,17.79,17.71,17.79,379100.0,15.2269,15.2957,15.2269,15.2957,379100.0
2014-02-11 11:20:00,17.79,17.82,17.78,17.8,514000.0,15.2957,15.3215,15.2871,15.3043,514000.0
2014-02-11 11:25:00,17.8,17.84,17.79,17.8,305200.0,15.3043,15.3387,15.2957,15.3043,305200.0
2014-02-11 11:30:00,17.8,17.82,17.78,17.82,161800.0,15.3043,15.3215,15.2871,15.3215,161800.0
2014-02-11 11:35:00,17.82,17.82,17.8,17.8,101000.0,15.3215,15.3215,15.3043,15.3043,101000.0
2014-02-11 11:40:00,17.8,17.86,17.8,17.86,437100.0,15.3043,15.3559,15.3043,15.3559,437100.0
2014-02-11 11:45:00,17.85,17.87,17.84,17.86,260400.0,15.3473,15.3645,15.3387,15.3559,260400.0
2014-02-11 11:50:00,17.86,17.92,17.85,17.9,475800.0,15.3559,15.4075,15.3473,15.3903,475800.0
2014-02-11 11:55:00,17.91,17.92,17.89,17.9,293600.0,15.3989,15.4075,15.3817,15.3903,293600.0
2014-02-11 12:00:00,17.9,17.95,17.9,17.93,942500.0,15.3903,15.4333,15.3903,15.4161,942500.0
2014-02-11 12:05:00,17.93,17.93,17.87,17.88,745600.0,15.4161,15.4161,15.3645,15.3731,745600.0
2014-02-11 12:10:00,17.88,17.93,17.86,17.87,596700.0,15.3731,15.4161,15.3559,15.3645,596700.0
2014-02-11 12:15:00,17.88,17.88,17.82,17.85,235100.0,15.3731,15.3731,15.3215,15.3473,235100.0
2014-02-11 12:20:00,17.85,17.85,17.8,17.8,195900.0,15.3473,15.3473,15.3043,15.3043,195900.0
2014-02-11 12:25:00,17.8,17.82,17.8,17.82,136100.0,15.3043,15.3215,15.3043,15.3215,136100.0
2014-02-11 12:30:00,17.82,17.83,17.82,17.83,100000.0,15.3215,15.3301,15.3215,15.3301,100000.0
2014-02-11 12:35:00,17.83,17.83,17.81,17.82,42300.0,15.3301,15.3301,15.3129,15.3215,42300.0
2014-02-11 12:40:00,17.81,17.82,17.76,17.77,92000.0,15.3129,15.3215,15.2699,15.2785,92000.0
2014-02-11 12:45:00,17.77,17.8,17.76,17.79,157300.0,15.2785,15.3043,15.2699,15.2957,157300.0
2014-02-11 12:50:00,17.79,17.79,17.77,17.79,77900.0,15.2957,15.2957,15.2785,15.2957,77900.0
2014-02-11 12:55:00,17.79,17.81,17.78,17.81,73900.0,15.2957,15.3129,15.2871,15.3129,73900.0
2014-02-11 13:00:00,17.81,17.88,17.81,17.86,123700.0,15.3129,15.3731,15.3129,15.3559,123700.0
2014-02-11 13:05:00,17.86,17.89,17.85,17.87,137700.0,15.3559,15.3817,15.3473,15.3645,137700.0
2014-02-11 13:10:00,17.87,17.92,17.87,17.91,138500.0,15.3645,15.4075,15.3645,15.3989,138500.0
2014-02-11 13:15:00,17.92,17.97,17.9,17.95,513000.0,15.4075,15.4505,15.3903,15.4333,513000.0
2014-02-11 13:20:00,17.95,17.96,17.94,17.95,159200.0,15.4333,15.4419,15.4247,15.4333,159200.0
2014-02-11 13:25:00,17.95,17.96,17.94,17.95,273300.0,15.4333,15.4419,15.4247,15.4333,273300.0
2014-02-11 13:30:00,17.96,17.96,17.94,17.96,147300.0,15.4419,15.4419,15.4247,15.4419,147300.0
2014-02-11 13:35:00,17.95,17.96,17.92,17.92,121700.0,15.4333,15.4419,15.4075,15.4075,121700.0
2014-02-11 13:40:00,17.92,17.93,17.88,17.88,100800.0,15.4075,15.4161,15.3731,15.3731,100800.0
2014-02-11 13:45:00,17.88,17.93,17.87,17.93,202100.0,15.3731,15.4161,15.3645,15.4161,202100.0
2014-02-11 13:50:00,17.93,17.93,17.9,17.9,81700.0,15.4161,15.4161,15.3903,15.3903,81700.0
2014-02-11 13:55:00,17.9,17.92,17.88,17.91,166100.0,15.3903,15.4075,15.3731,15.3989,166100.0
2014-02-11 14:00:00,17.91,17.92,17.88,17.88,96600.0,15.3989,15.4075,15.3731,15.3731,96600.0
2014-02-11 14:05:00,17.89,17.9,17.88,17.9,103800.0,15.3817,15.3903,15.3731,15.3903,103800.0
2014-02-11 14:10:00,17.89,17.9,17.89,17.89,47500.0,15.3817,15.3903,15.3817,15.3817,47500.0
2014-02-11 14:15:00,17.89,17.92,17.88,17.91,280800.0,15.3817,15.4075,15.3731,15.3989,280800.0
2014-02-11 14:20:00,17.91,17.93,17.91,17.93,38700.0,15.3989,15.4161,15.3989,15.4161,38700.0
2014-02-11 14:25:00,17.93,17.93,17.88,17.88,126300.0,15.4161,15.4161,15.3731,15.3731,126300.0
2014-02-11 14:30:00,17.88,17.89,17.87,17.87,72100.0,15.3731,15.3817,15.3645,15.3645,72100.0
2014-02-11 14:35:00,17.87,17.9,17.86,17.9,140100.0,15.3645,15.3903,15.3559,15.3903,140100.0
2014-02-11 14:40:00,17.9,17.94,17.89,17.91,142500.0,15.3903,15.4247,15.3817,15.3989,142500.0
2014-02-11 14:45:00,17.91,17.94,17.9,17.91,173600.0,15.3989,15.4247,15.3903,15.3989,173600.0
2014-02-11 14:50:00,17.91,17.91,17.9,17.9,36500.0,15.3989,15.3989,15.3903,15.3903,36500.0
2014-02-11 14:55:00,17.9,17.91,17.87,17.89,154100.0,15.3903,15.3989,15.3645,15.3817,154100.0
2014-02-11 15:00:00,17.89,17.91,17.88,17.91,121800.0,15.3817,15.3989,15.3731,15.3989,121800.0
2014-02-11 15:05:00,17.91,17.93,17.91,17.91,81100.0,15.3989,15.4161,15.3989,15.3989,81100.0
2014-02-11 15:10:00,17.91,17.91,17.88,17.88,106300.0,15.3989,15.3989,15.3731,15.3731,106300.0
2014-02-11 15:15:00,17.88,17.91,17.88,17.89,204400.0,15.3731,15.3989,15.3731,15.3817,204400.0
2014-02-11 15:20:00,17.89,17.9,17.87,17.87,132000.0,15.3817,15.3903,15.3645,15.3645,132000.0
2014-02-11 15:25:00,17.87,17.89,17.86,17.89,137200.0,15.3645,15.3817,15.3559,15.3817,137200.0
2014-02-11 15:30:00,17.89,17.89,17.87,17.88,122500.0,15.3817,15.3817,15.3645,15.3731,122500.0
2014-02-11 15:35:00,17.87,17.88,17.82,17.82,227200.0,15.3645,15.3731,15.3215,15.3215,227200.0
2014-02-11 15:40:00,17.82,17.84,17.8,17.84,363600.0,15.3215,15.3387,15.3043,15.3387,363600.0
2014-02-11 15:45:00,17.84,17.84,17.8,17.8,339600.0,15.3387,15.3387,15.3043,15.3043,339600.0
2014-02-11 15:50:00,17.8,17.84,17.8,17.82,424900.0,15.3043,15.3387,15.3043,15.3215,424900.0
2014-02-11 15:55:00,17.82,17.83,17.76,17.78,948100.0,15.3215,15.3301,15.2699,15.2871,948100.0
2014-02-12 09:30:00,17.79,17.91,17.79,17.9,318900.0,15.2957,15.3989,15.2957,15.3903,318900.0
2014-02-12 09:35:00,17.89,18.04,17.89,18.04,1068800.0,15.3817,15.5107,15.3817,15.5107,1068800.0
2014-02-12 09:40:00,18.04,18.07,18.01,18.03,400400.0,15.5107,15.5365,15.4849,15.5021,400400.0
2014-02-12 09:45:00,18.04,18.07,18.01,18.01,195200.0,15.5107,15.5365,15.4849,15.4849,195200.0
2014-02-12 09:50:00,18.01,18.04,18.0,18.02,543500.0,15.4849,15.5107,15.4763,15.4935,543500.0
2014-02-12 09:55:00,18.03,18.04,18.01,18.03,264900.0,15.5021,15.5107,15.4849,15.5021,264900.0
2014-02-12 10:00:00,18.03,18.09,18.02,18.08,504100.0,15.5021,15.5537,15.4935,15.5451,504100.0
2014-02-12 10:05:00,18.08,18.08,18.05,18.07,281100.0,15.5451,15.5451,15.5193,15.5365,281100.0
2014-02-12 10:10:00,18.07,18.09,18.03,18.04,184000.0,15.5365,15.5537,15.5021,15.5107,184000.0
2014-02-12 10:15:00,18.03,18.06,18.01,18.01,317700.0,15.5021,15.5279,15.4849,15.4849,317700.0
2014-02-12 10:20:00,18.01,18.02,18.0,18.0,565400.0,15.4849,15.4935,15.4763,15.4763,565400.0
2014-02-12 10:25:00,18.0,18.01,18.0,18.0,83800.0,15.4763,15.4849,15.4763,15.4763,83800.0
2014-02-12 10:30:00,18.0,18.02,18.0,18.0,232900.0,15.4763,15.4935,15.4763,15.4763,232900.0
2014-02-12 10:35:00,18.0,18.02,17.98,18.0,329200.0,15.4763,15.4935,15.4591,15.4763,329200.0
2014-02-12 10:40:00,18.01,18.03,17.95,17.95,209700.0,15.4849,15.5021,15.4333,15.4333,209700.0
2014-02-12 10:45:00,17.95,17.98,17.95,17.95,247100.0,15.4333,15.4591,15.4333,15.4333,247100.0
2014-02-12 10:50:00,17.96,17.98,17.95,17.97,211100.0,15.4419,15.4591,15.4333,15.4505,211100.0
2014-02-12 10:55:00,17.97,17.98,17.94,17.95,290800.0,15.4505,15.4591,15.4247,15.4333,290800.0
2014-02-12 11:00:00,17.95,17.96,17.94,17.95,246400.0,15.4333,15.4419,15.4247,15.4333,246400.0
2014-02-12 11:05:00,17.95,17.97,17.93,17.97,162000.0,15.4333,15.4505,15.4161,15.4505,162000.0
2014-02-12 11:10:00,17.97,17.99,17.97,17.97,46100.0,15.4505,15.4677,15.4505,15.4505,46100.0
2014-02-12 11:15:00,17.97,17.98,17.96,17.98,169900.0,15.4505,15.4591,15.4419,15.4591,169900.0
2014-02-12 11:20:00,17.97,17.98,17.97,17.98,134800.0,15.4505,15.4591,15.4505,15.4591,134800.0
2014-02-12 11:25:00,17.98,18.0,17.96,17.97,226400.0,15.4591,15.4763,15.4419,15.4505,226400.0
2014-02-12 11:30:00,17.97,17.99,17.95,17.98,382700.0,15.4505,15.4677,15.4333,15.4591,382700.0
2014-02-12 11:35:00,17.98,17.98,17.92,17.93,128600.0,15.4591,15.4591,15.4075,15.4161,128600.0
2014-02-12 11:40:00,17.93,17.95,17.92,17.93,43300.0,15.4161,15.4333,15.4075,15.4161,43300.0
2014-02-12 11:45:00,17.93,17.96,17.93,17.94,75500.0,15.4161,15.4419,15.4161,15.4247,75500.0
2014-02-12 11:50:00,17.94,17.94,17.92,17.94,124400.0,15.4247,15.4247,15.4075,15.4247,124400.0
2014-02-12 11:55:00,17.94,17.95,17.93,17.93,51000.0,15.4247,15.4333,15.4161,15.4161,51000.0
2014-02-12 12:00:00,17.93,17.95,17.93,17.94,163900.0,15.4161,15.4333,15.4161,15.4247,163900.0
2014-02-12 12:05:00,17.95,17.96,17.93,17.96,281600.0,15.4333,15.4419,15.4161,15.4419,281600.0
2014-02-12 12:10:00,17.96,17.96,17.95,17.96,27000.0,15.4419,15.4419,15.4333,15.4419,27000.0
2014-02-12 12:15:00,17.96,17.96,17.95,17.95,80700.0,15.4419,15.4419,15.4333,15.4333,80700.0
2014-02-12 12:20:00,17.95,17.98,17.95,17.96,92600.0,15.4333,15.4591,15.4333,15.4419,92600.0
2014-02-12 12:25:00,17.96,17.98,17.96,17.98,58600.0,15.4419,15.4591,15.4419,15.4591,58600.0
2014-02-12 12:30:00,17.97,18.0,17.97,17.99,108800.0,15.4505,15.4763,15.4505,15.4677,108800.0
2014-02-12 12:35:00,17.99,18.0,17.98,17.98,43700.0,15.4677,15.4763,15.4591,15.4591,43700.0
2014-02-12 12:40:00,17.98,18.01,17.96,18.0,121400.0,15.4591,15.4849,15.4419,15.4763,121400.0
2014-02-12 12:45:00,18.0,18.0,17.99,17.99,79100.0,15.4763,15.4763,15.4677,15.4677,79100.0
2014-02-12 12:50:00,17.99,18.0,17.98,17.99,122100.0,15.4677,15.4763,15.4591,15.4677,122100.0
2014-02-12 12:55:00,18.0,18.0,17.98,17.98,29400.0,15.4763,15.4763,15.4591,15.4591,29400.0
2014-02-12 13:00:00,17.98,17.99,17.96,17.96,91400.0,15.4591,15.4677,15.4419,15.4419,91400.0
2014-02-12 13:05:00,17.96,17.98,17.95,17.98,104700.0,15.4419,15.4591,15.4333,15.4591,104700.0
2014-02-12 13:10:00,17.98,17.98,17.94,17.95,536700.0,15.4591,15.4591,15.4247,15.4333,536700.0
2014-02-12 13:15:00,17.95,17.96,17.95,17.96,20700.0,15.4333,15.4419,15.4333,15.4419,20700.0
2014-02-12 13:20:00,17.96,17.98,17.95,17.97,140000.0,15.4419,15.4591,15.4333,15.4505,140000.0
2014-02-12 13:25:00,17.96,17.97,17.95,17.95,40600.0,15.4419,15.4505,15.4333,15.4333,40600.0
2014-02-12 13:30:00,17.95,17.98,17.95,17.97,53000.0,15.4333,15.4591,15.4333,15.4505,53000.0
2014-02-12 13:35:00,17.97,17.97,17.95,17.95,92300.0,15.4505,15.4505,15.4333,15.4333,92300.0
2014-02-12 13:40:00,17.95,17.96,17.95,17.95,89800.0,15.4333,15.4419,15.4333,15.4333,89800.0
2014-02-12 13:45:00,17.95,17.96,17.91,17.92,490900.0,15.4333,15.4419,15.3989,15.4075,490900.0
2014-02-12 13:50:00,17.93,17.93,17.91,17.92,133400.0,15.4161,15.4161,15.3989,15.4075,133400.0
2014-02-12 13:55:00,17.92,17.92,17.87,17.9,206900.0,15.4075,15.4075,15.3645,15.3903,206900.0
2014-02-12 14:00:00,17.89,17.92,17.89,17.9,107500.0,15.3817,15.4075,15.3817,15.3903,107500.0
2014-02-12 14:05:00,17.9,17.91,17.88,17.88,43500.0,15.3903,15.3989,15.3731,15.3731,43500.0
2014-02-12 14:10:00,17.88,17.89,17.86,17.88,116000.0,15.3731,15.3817,15.3559,15.3731,116000.0
2014-02-12 14:15:00,17.88,17.91,17.88,17.9,70100.0,15.3731,15.3989,15.3731,15.3903,70100.0
2014-02-12 14:20:00,17.9,17.9,17.87,17.88,154800.0,15.3903,15.3903,15.3645,15.3731,154800.0
2014-02-12 14:25:00,17.89,17.91,17.88,17.88,83600.0,15.3817,15.3989,15.3731,15.3731,83600.0
2014-02-12 14:30:00,17.89,17.89,17.86,17.86,75500.0,15.3817,15.3817,15.3559,15.3559,75500.0
2014-02-12 14:35:00,17.86,17.88,17.86,17.86,74200.0,15.3559,15.3731,15.3559,15.3559,74200.0
2014-02-12 14:40:00,17.86,17.87,17.84,17.84,70200.0,15.3559,15.3645,15.3387,15.3387,70200.0
2014-02-12 14:45:00,17.84,17.85,17.83,17.83,150700.0,15.3387,15.3473,15.3301,15.3301,150700.0
2014-02-12 14:50:00,17.84,17.86,17.83,17.85,166200.0,15.3387,15.3559,15.3301,15.3473,166200.0
2014-02-12 14:55:00,17.85,17.9,17.85,17.88,123700.0,15.3473,15.3903,15.3473,15.3731,123700.0
2014-02-12 15:00:00,17.88,17.89,17.83,17.83,109700.0,15.3731,15.3817,15.3301,15.3301,109700.0
2014-02-12 15:05:00,17.84,17.85,17.82,17.84,117900.0,15.3387,15.3473,15.3215,15.3387,117900.0
2014-02-12 15:10:00,17.84,17.85,17.81,17.81,190600.0,15.3387,15.3473,15.3129,15.3129,190600.0
2014-02-12 15:15:00,17.82,17.84,17.8,17.8,436000.0,15.3215,15.3387,15.3043,15.3043,436000.0
2014-02-12 15:20:00,17.8,17.8,17.76,17.79,392000.0,15.3043,15.3043,15.2699,15.2957,392000.0
2014-02-12 15:25:00,17.79,17.82,17.79,17.8,271600.0,15.2957,15.3215,15.2957,15.3043,271600.0
2014-02-12 15:30:00,17.8,17.84,17.8,17.84,193700.0,15.3043,15.3387,15.3043,15.3387,193700.0
2014-02-12 15:35:00,17.83,17.84,17.8,17.81,444300.0,15.3301,15.3387,15.3043,15.3129,444300.0
2014-02-12 15:40:00,17.81,17.89,17.81,17.89,309800.0,15.3129,15.3817,15.3129,15.3817,309800.0
2014-02-12 15:45:00,17.89,17.89,17.85,17.85,333500.0,15.3817,15.3817,15.3473,15.3473,333500.0
2014-02-12 15:50:00,17.86,17.87,17.85,17.87,402500.0,15.3559,15.3645,15.3473,15.3645,402500.0
2014-02-12 15:55:00,17.87,17.91,17.86,17.9,605900.0,15.3645,15.3989,15.3559,15.3903,605900.0
2014-02-13 09:30:00,17.79,17.86,17.73,17.86,429200.0,15.2957,15.3559,15.2441,15.3559,429200.0
2014-02-13 09:35:00,17.86,18.11,17.82,18.11,798800.0,15.3559,15.5709,15.3215,15.5709,798800.0
2014-02-13 09:40:00,18.12,18.37,18.07,18.35,1042200.0,15.5795,15.7944,15.5365,15.7772,1042200.0
2014-02-13 09:45:00,18.35,18.35,18.2,18.22,563400.0,15.7772,15.7772,15.6482,15.6654,563400.0
2014-02-13 09:50:00,18.23,18.29,18.21,18.21,292700.0,15.674,15.7256,15.6568,15.6568,292700.0
2014-02-13 09:55:00,18.21,18.36,18.2,18.34,385200.0,15.6568,15.7858,15.6482,15.7686,385200.0
2014-02-13 10:00:00,18.35,18.4,18.3,18.39,746100.0,15.7772,15.8202,15.7342,15.8116,746100.0
2014-02-13 10:05:00,18.39,18.47,18.38,18.47,542700.0,15.8116,15.8804,15.803,15.8804,542700.0
2014-02-13 10:10:00,18.46,18.49,18.44,18.48,655300.0,15.8718,15.8976,15.8546,15.889,655300.0
2014-02-13 10:15:00,18.48,18.59,18.48,18.55,655200.0,15.889,15.9836,15.889,15.9492,655200.0
2014-02-13 10:20:00,18.56,18.63,18.56,18.59,545300.0,15.9578,16.018,15.9578,15.9836,545300.0
2014-02-13 10:25:00,18.58,18.59,18.52,18.52,437000.0,15.975,15.9836,15.9234,15.9234,437000.0
2014-02-13 10:30:00,18.53,18.53,18.43,18.48,380500.0,15.932,15.932,15.846,15.889,380500.0
2014-02-13 10:35:00,18.47,18.49,18.41,18.44,398000.0,15.8804,15.8976,15.8288,15.8546,398000.0
2014-02-13 10:40:00,18.44,18.48,18.4,18.47,386500.0,15.8546,15.889,15.8202,15.8804,386500.0
2014-02-13 10:45:00,18.46,18.52,18.46,18.47,277000.0,15.8718,15.9234,15.8718,15.8804,277000.0
2014-02-13 10:50:00,18.48,18.52,18.45,18.51,326000.0,15.889,15.9234,15.8632,15.9148,326000.0
2014-02-13 10:55:00,18.51,18.51,18.46,18.49,289000.0,15.9148,15.9148,15.8718,15.8976,289000.0
2014-02-13 11:00:00,18.49,18.54,18.48,18.51,412900.0,15.8976,15.9406,15.889,15.9148,412900.0
2014-02-13 11:05:00,18.51,18.55,18.5,18.55,148000.0,15.9148,15.9492,15.9062,15.9492,148000.0
2014-02-13 11:10:00,18.55,18.55,18.5,18.52,219200.0,15.9492,15.9492,15.9062,15.9234,219200.0
2014-02-13 11:15:00,18.51,18.53,18.5,18.51,229300.0,15.9148,15.932,15.9062,15.9148,229300.0
2014-02-13 11:20:00,18.52,18.54,18.51,18.53,237700.0,15.9234,15.9406,15.9148,15.932,237700.0
2014-02-13 11:25:00,18.52,18.53,18.45,18.46,297900.0,15.9234,15.932,15.8632,15.8718,297900.0
2014-02-13 11:30:00,18.46,18.47,18.43,18.44,207900.0,15.8718,15.8804,15.846,15.8546,207900.0
2014-02-13 11:35:00,18.44,18.46,18.42,18.45,684200.0,15.8546,15.8718,15.8374,15.8632,684200.0
2014-02-13 11:40:00,18.45,18.46,18.43,18.44,265200.0,15.8632,15.8718,15.846,15.8546,265200.0
2014-02-13 11:45:00,18.44,18.45,18.42,18.42,180700.0,15.8546,15.8632,15.8374,15.8374,180700.0
2014-02-13 11:50:00,18.42,18.45,18.42,18.44,256500.0,15.8374,15.8632,15.8374,15.8546,256500.0
2014-02-13 11:55:00,18.44,18.45,18.42,18.45,218500.0,15.8546,15.8632,15.8374,15.8632,218500.0
2014-02-13 12:00:00,18.45,18.46,18.44,18.44,253100.0,15.8632,15.8718,15.8546,15.8546,253100.0
2014-02-13 12:05:00,18.45,18.45,18.44,18.44,77200.0,15.8632,15.8632,15.8546,15.8546,77200.0
2014-02-13 12:10:00,18.44,18.46,18.43,18.45,280600.0,15.8546,15.8718,15.846,15.8632,280600.0
2014-02-13 12:15:00,18.45,18.45,18.44,18.45,90500.0,15.8632,15.8632,15.8546,15.8632,90500.0
2014-02-13 12:20:00,18.45,18.48,18.44,18.45,223500.0,15.8632,15.889,15.8546,15.8632,223500.0
2014-02-13 12:25:00,18.45,18.45,18.44,18.45,62800.0,15.8632,15.8632,15.8546,15.8632,62800.0
2014-02-13 12:30:00,18.45,18.46,18.44,18.45,72800.0,15.8632,15.8718,15.8546,15.8632,72800.0
2014-02-13 12:35:00,18.46,18.46,18.43,18.44,208300.0,15.8718,15.8718,15.846,15.8546,208300.0
2014-02-13 12:40:00,18.43,18.47,18.43,18.46,165200.0,15.846,15.8804,15.846,15.8718,165200.0
2014-02-13 12:45:00,18.45,18.5,18.45,18.48,216000.0,15.8632,15.9062,15.8632,15.889,216000.0
2014-02-13 12:50:00,18.48,18.5,18.47,18.48,150300.0,15.889,15.9062,15.8804,15.889,150300.0
2014-02-13 12:55:00,18.48,18.48,18.46,18.46,179800.0,15.889,15.889,15.8718,15.8718,179800.0
2014-02-13 13:00:00,18.46,18.5,18.46,18.49,237200.0,15.8718,15.9062,15.8718,15.8976,237200.0
2014-02-13 13:05:00,18.5,18.54,18.49,18.54,245000.0,15.9062,15.9406,15.8976,15.9406,245000.0
2014-02-13 13:10:00,18.53,18.54,18.5,18.54,186300.0,15.932,15.9406,15.9062,15.9406,186300.0
2014-02-13 13:15:00,18.54,18.57,18.53,18.56,366000.0,15.9406,15.9664,15.932,15.9578,366000.0
2014-02-13 13:20:00,18.56,18.63,18.55,18.62,312000.0,15.9578,16.018,15.9492,16.0094,312000.0
2014-02-13 13:25:00,18.63,18.65,18.63,18.64,167500.0,16.018,16.0351,16.018,16.0265,167500.0
2014-02-13 13:30:00,18.64,18.65,18.59,18.62,217100.0,16.0265,16.0351,15.9836,16.0094,217100.0
2014-02-13 13:35:00,18.62,18.62,18.6,18.61,116300.0,16.0094,16.0094,15.9922,16.0008,116300.0
2014-02-13 13:40:00,18.6,18.67,18.6,18.66,416700.0,15.9922,16.0523,15.9922,16.0437,416700.0
2014-02-13 13:45:00,18.66,18.68,18.64,18.65,270900.0,16.0437,16.0609,16.0265,16.0351,270900.0
2014-02-13 13:50:00,18.64,18.65,18.64,18.64,233700.0,16.0265,16.0351,16.0265,16.0265,233700.0
2014-02-13 13:55:00,18.65,18.65,18.61,18.61,222300.0,16.0351,16.0351,16.0008,16.0008,222300.0
2014-02-13 14:00:00,18.61,18.62,18.6,18.6,384800.0,16.0008,16.0094,15.9922,15.9922,384800.0
2014-02-13 14:05:00,18.6,18.61,18.6,18.6,178500.0,15.9922,16.0008,15.9922,15.9922,178500.0
2014-02-13 14:10:00,18.61,18.67,18.6,18.64,180700.0,16.0008,16.0523,15.9922,16.0265,180700.0
2014-02-13 14:15:00,18.64,18.64,18.61,18.61,99500.0,16.0265,16.0265,16.0008,16.0008,99500.0
2014-02-13 14:20:00,18.62,18.62,18.61,18.61,95400.0,16.0094,16.0094,16.0008,16.0008,95400.0
2014-02-13 14:25:00,18.61,18.63,18.6,18.6,259500.0,16.0008,16.018,15.9922,15.9922,259500.0
2014-02-13 14:30:00,18.6,18.64,18.6,18.63,141700.0,15.9922,16.0265,15.9922,16.018,141700.0
2014-02-13 14:35:00,18.64,18.67,18.61,18.62,269500.0,16.0265,16.0523,16.0008,16.0094,269500.0
2014-02-13 14:40:00,18.61,18.63,18.61,18.63,119300.0,16.0008,16.018,16.0008,16.018,119300.0
2014-02-13 14:45:00,18.64,18.67,18.63,18.65,406500.0,16.0265,16.0523,16.018,16.0351,406500.0
2014-02-13 14:50:00,18.65,18.71,18.65,18.71,692300.0,16.0351,16.0867,16.0351,16.0867,692300.0
2014-02-13 14:55:00,18.71,18.78,18.71,18.78,208800.0,16.0867,16.1469,16.0867,16.1469,208800.0
2014-02-13 15:00:00,18.78,18.78,18.75,18.76,173500.0,16.1469,16.1469,16.1211,16.1297,173500.0
2014-02-13 15:05:00,18.75,18.84,18.75,18.8,592400.0,16.1211,16.1985,16.1211,16.1641,592400.0
2014-02-13 15:10:00,18.81,18.86,18.8,18.86,563800.0,16.1727,16.2157,16.1641,16.2157,563800.0
2014-02-13 15:15:00,18.86,18.9,18.85,18.87,483400.0,16.2157,16.2501,16.2071,16.2243,483400.0
2014-02-13 15:20:00,18.87,19.0,18.87,18.96,900400.0,16.2243,16.3361,16.2243,16.3017,900400.0
2014-02-13 15:25:00,18.96,18.98,18.94,18.98,503300.0,16.3017,16.3189,16.2845,16.3189,503300.0
2014-02-13 15:30:00,18.98,18.98,18.9,18.93,923100.0,16.3189,16.3189,16.2501,16.2759,923100.0
2014-02-13 15:35:00,18.93,18.93,18.83,18.84,728600.0,16.2759,16.2759,16.1899,16.1985,728600.0
2014-02-13 15:40:00,18.84,18.88,18.8,18.82,977300.0,16.1985,16.2329,16.1641,16.1813,977300.0
2014-02-13 15:45:00,18.83,18.88,18.81,18.86,759500.0,16.1899,16.2329,16.1727,16.2157,759500.0
2014-02-13 15:50:00,18.86,18.9,18.86,18.86,899800.0,16.2157,16.2501,16.2157,16.2157,899800.0
2014-02-13 15:55:00,18.85,18.89,18.82,18.86,1361400.0,16.2071,16.2415,16.1813,16.2157,1361400.0
2014-02-14 09:30:00,18.72,18.76,18.62,18.66,687700.0,16.1802,16.2148,16.0938,16.1284,687700.0
2014-02-14 09:35:00,18.66,18.73,18.64,18.66,807900.0,16.1284,16.1889,16.1111,16.1284,807900.0
2014-02-14 09:40:00,18.67,18.71,18.65,18.67,868800.0,16.137,16.1716,16.1197,16.137,868800.0
2014-02-14 09:45:00,18.67,18.7,18.63,18.65,371100.0,16.137,16.1629,16.1024,16.1197,371100.0
2014-02-14 09:50:00,18.65,18.66,18.58,18.58,361900.0,16.1197,16.1284,16.0592,16.0592,361900.0
2014-02-14 09:55:00,18.58,18.6,18.49,18.6,850200.0,16.0592,16.0765,15.9814,16.0765,850200.0
2014-02-14 10:00:00,18.59,18.67,18.55,18.63,497500.0,16.0679,16.137,16.0333,16.1024,497500.0
2014-02-14 10:05:00,18.63,18.72,18.62,18.69,643400.0,16.1024,16.1802,16.0938,16.1543,643400.0
2014-02-14 10:10:00,18.69,18.78,18.68,18.76,858600.0,16.1543,16.2321,16.1456,16.2148,858600.0
2014-02-14 10:15:00,18.76,18.79,18.73,18.73,393400.0,16.2148,16.2407,16.1889,16.1889,393400.0
2014-02-14 10:20:00,18.73,18.76,18.71,18.75,170400.0,16.1889,16.2148,16.1716,16.2062,170400.0
2014-02-14 10:25:00,18.74,18.76,18.72,18.76,200600.0,16.1975,16.2148,16.1802,16.2148,200600.0
2014-02-14 10:30:00,18.76,18.84,18.74,18.84,493800.0,16.2148,16.2839,16.1975,16.2839,493800.0
2014-02-14 10:35:00,18.84,18.85,18.81,18.82,230600.0,16.2839,16.2926,16.258,16.2667,230600.0
2014-02-14 10:40:00,18.82,18.87,18.82,18.85,605500.0,16.2667,16.3099,16.2667,16.2926,605500.0
2014-02-14 10:45:00,18.86,18.88,18.86,18.87,215900.0,16.3012,16.3185,16.3012,16.3099,215900.0
2014-02-14 10:50:00,18.86,18.87,18.86,18.87,163000.0,16.3012,16.3099,16.3012,16.3099,163000.0
2014-02-14 10:55:00,18.87,18.88,18.84,18.84,265700.0,16.3099,16.3185,16.2839,16.2839,265700.0
2014-02-14 11:00:00,18.84,18.85,18.84,18.84,102400.0,16.2839,16.2926,16.2839,16.2839,102400.0
2014-02-14 11:05:00,18.85,18.85,18.84,18.84,45700.0,16.2926,16.2926,16.2839,16.2839,45700.0
2014-02-14 11:10:00,18.84,18.94,18.84,18.92,250800.0,16.2839,16.3704,16.2839,16.3531,250800.0
2014-02-14 11:15:00,18.92,18.94,18.92,18.93,126800.0,16.3531,16.3704,16.3531,16.3617,126800.0
2014-02-14 11:20:00,18.93,18.94,18.9,18.91,128000.0,16.3617,16.3704,16.3358,16.3444,128000.0
2014-02-14 11:25:00,18.91,18.94,18.9,18.94,167900.0,16.3444,16.3704,16.3358,16.3704,167900.0
2014-02-14 11:30:00,18.93,18.97,18.92,18.95,297100.0,16.3617,16.3963,16.3531,16.379,297100.0
2014-02-14 11:35:00,18.97,18.97,18.94,18.96,455400.0,16.3963,16.3963,16.3704,16.3877,455400.0
2014-02-14 11:40:00,18.97,19.0,18.96,18.98,436300.0,16.3963,16.4222,16.3877,16.4049,436300.0
2014-02-14 11:45:00,18.98,18.99,18.97,18.99,164500.0,16.4049,16.4136,16.3963,16.4136,164500.0
2014-02-14 11:50:00,18.98,19.0,18.98,18.99,249100.0,16.4049,16.4222,16.4049,16.4136,249100.0
2014-02-14 11:55:00,19.0,19.05,18.98,19.04,795000.0,16.4222,16.4655,16.4049,16.4568,795000.0
2014-02-14 12:00:00,19.04,19.07,19.02,19.07,570200.0,16.4568,16.4827,16.4395,16.4827,570200.0
2014-02-14 12:05:00,19.08,19.08,19.03,19.04,493000.0,16.4914,16.4914,16.4482,16.4568,493000.0
2014-02-14 12:10:00,19.04,19.05,19.01,19.04,225100.0,16.4568,16.4655,16.4309,16.4568,225100.0
2014-02-14 12:15:00,19.04,19.09,19.03,19.07,283700.0,16.4568,16.5,16.4482,16.4827,283700.0
2014-02-14 12:20:00,19.07,19.08,19.04,19.04,231700.0,16.4827,16.4914,16.4568,16.4568,231700.0
2014-02-14 12:25:00,19.04,19.04,19.01,19.02,102900.0,16.4568,16.4568,16.4309,16.4395,102900.0
2014-02-14 12:30:00,19.01,19.02,18.98,19.0,313700.0,16.4309,16.4395,16.4049,16.4222,313700.0
2014-02-14 12:35:00,19.0,19.0,18.98,18.98,71700.0,16.4222,16.4222,16.4049,16.4049,71700.0
2014-02-14 12:40:00,18.98,19.03,18.98,19.03,234000.0,16.4049,16.4482,16.4049,16.4482,234000.0
2014-02-14 12:45:00,19.03,19.06,19.03,19.05,109400.0,16.4482,16.4741,16.4482,16.4655,109400.0
2014-02-14 12:50:00,19.05,19.09,19.03,19.07,290800.0,16.4655,16.5,16.4482,16.4827,290800.0
2014-02-14 12:55:00,19.06,19.07,19.03,19.05,99800.0,16.4741,16.4827,16.4482,16.4655,99800.0
2014-02-14 13:00:00,19.05,19.06,19.03,19.04,58800.0,16.4655,16.4741,16.4482,16.4568,58800.0
2014-02-14 13:05:00,19.04,19.07,19.03,19.05,185900.0,16.4568,16.4827,16.4482,16.4655,185900.0
2014-02-14 13:10:00,19.05,19.06,19.04,19.05,156800.0,16.4655,16.4741,16.4568,16.4655,156800.0
2014-02-14 13:15:00,19.04,19.05,19.02,19.02,77700.0,16.4568,16.4655,16.4395,16.4395,77700.0
2014-02-14 13:20:00,19.02,19.05,19.0,19.05,144100.0,16.4395,16.4655,16.4222,16.4655,144100.0
2014-02-14 13:25:00,19.05,19.05,19.03,19.04,72700.0,16.4655,16.4655,16.4482,16.4568,72700.0
2014-02-14 13:30:00,19.03,19.05,19.03,19.05,69500.0,16.4482,16.4655,16.4482,16.4655,69500.0
2014-02-14 13:35:00,19.05,19.05,19.04,19.04,58400.0,16.4655,16.4655,16.4568,16.4568,58400.0
2014-02-14 13:40:00,19.04,19.06,19.03,19.03,90000.0,16.4568,16.4741,16.4482,16.4482,90000.0
2014-02-14 13:45:00,19.04,19.04,19.01,19.01,78900.0,16.4568,16.4568,16.4309,16.4309,78900.0
2014-02-14 13:50:00,19.02,19.02,19.0,19.02,92000.0,16.4395,16.4395,16.4222,16.4395,92000.0
2014-02-14 13:55:00,19.02,19.02,19.01,19.01,58400.0,16.4395,16.4395,16.4309,16.4309,58400.0
2014-02-14 14:00:00,19.01,19.02,19.01,19.01,35700.0,16.4309,16.4395,16.4309,16.4309,35700.0
2014-02-14 14:05:00,19.02,19.02,19.0,19.01,43600.0,16.4395,16.4395,16.4222,16.4309,43600.0
2014-02-14 14:10:00,19.01,19.03,19.01,19.03,203700.0,16.4309,16.4482,16.4309,16.4482,203700.0
2014-02-14 14:15:00,19.03,19.04,19.01,19.01,223900.0,16.4482,16.4568,16.4309,16.4309,223900.0
2014-02-14 14:20:00,19.01,19.02,19.01,19.01,75300.0,16.4309,16.4395,16.4309,16.4309,75300.0
2014-02-14 14:25:00,19.01,19.02,19.01,19.02,87300.0,16.4309,16.4395,16.4309,16.4395,87300.0
2014-02-14 14:30:00,19.01,19.02,19.0,19.0,127000.0,16.4309,16.4395,16.4222,16.4222,127000.0
2014-02-14 14:35:00,19.0,19.01,18.95,18.96,139800.0,16.4222,16.4309,16.379,16.3877,139800.0
2014-02-14 14:40:00,18.96,18.97,18.93,18.96,247300.0,16.3877,16.3963,16.3617,16.3877,247300.0
2014-02-14 14:45:00,18.96,18.96,18.93,18.94,143000.0,16.3877,16.3877,16.3617,16.3704,143000.0
2014-02-14 14:50:00,18.94,18.97,18.93,18.96,197400.0,16.3704,16.3963,16.3617,16.3877,197400.0
2014-02-14 14:55:00,18.97,19.0,18.96,18.98,124900.0,16.3963,16.4222,16.3877,16.4049,124900.0
2014-02-14 15:00:00,18.99,18.99,18.97,18.97,83400.0,16.4136,16.4136,16.3963,16.3963,83400.0
2014-02-14 15:05:00,18.97,18.98,18.97,18.97,31900.0,16.3963,16.4049,16.3963,16.3963,31900.0
2014-02-14 15:10:00,18.98,19.0,18.97,18.97,229500.0,16.4049,16.4222,16.3963,16.3963,229500.0
2014-02-14 15:15:00,18.98,18.98,18.96,18.96,83500.0,16.4049,16.4049,16.3877,16.3877,83500.0
2014-02-14 15:20:00,18.96,18.97,18.96,18.96,62400.0,16.3877,16.3963,16.3877,16.3877,62400.0
2014-02-14 15:25:00,18.96,18.97,18.96,18.96,156700.0,16.3877,16.3963,16.3877,16.3877,156700.0
2014-02-14 15:30:00,18.97,18.98,18.96,18.97,101000.0,16.3963,16.4049,16.3877,16.3963,101000.0
2014-02-14 15:35:00,18.97,18.98,18.97,18.97,74400.0,16.3963,16.4049,16.3963,16.3963,74400.0
2014-02-14 15:40:00,18.97,18.98,18.96,18.97,204100.0,16.3963,16.4049,16.3877,16.3963,204100.0
2014-02-14 15:45:00,18.96,18.97,18.95,18.95,175700.0,16.3877,16.3963,16.379,16.379,175700.0
2014-02-14 15:50:00,18.95,18.95,18.91,18.95,601300.0,16.379,16.379,16.3444,16.379,601300.0
2014-02-14 15:55:00,18.95,18.98,18.93,18.96,841500.0,16.379,16.4049,16.3617,16.3877,841500.0
2014-02-18 09:30:00,18.92,18.95,18.71,18.78,884100.0,16.3531,16.379,16.1716,16.2321,884100.0
2014-02-18 09:35:00,18.78,18.83,18.72,18.74,341400.0,16.2321,16.2753,16.1802,16.1975,341400.0
2014-02-18 09:40:00,18.74,18.84,18.72,18.81,346300.0,16.1975,16.2839,16.1802,16.258,346300.0
2014-02-18 09:45:00,18.82,18.84,18.79,18.8,387400.0,16.2667,16.2839,16.2407,16.2494,387400.0
2014-02-18 09:50:00,18.79,18.82,18.78,18.8,482900.0,16.2407,16.2667,16.2321,16.2494,482900.0
2014-02-18 09:55:00,18.8,18.86,18.76,18.86,261400.0,16.2494,16.3012,16.2148,16.3012,261400.0
2014-02-18 10:00:00,18.85,18.86,18.8,18.81,526500.0,16.2926,16.3012,16.2494,16.258,526500.0
2014-02-18 10:05:00,18.8,18.81,18.75,18.8,428400.0,16.2494,16.258,16.2062,16.2494,428400.0
2014-02-18 10:10:00,18.8,18.8,18.75,18.78,265000.0,16.2494,16.2494,16.2062,16.2321,265000.0
2014-02-18 10:15:00,18.77,18.8,18.75,18.78,144500.0,16.2234,16.2494,16.2062,16.2321,144500.0
2014-02-18 10:20:00,18.77,18.8,18.76,18.79,153700.0,16.2234,16.2494,16.2148,16.2407,153700.0
2014-02-18 10:25:00,18.79,18.8,18.76,18.77,130200.0,16.2407,16.2494,16.2148,16.2234,130200.0
2014-02-18 10:30:00,18.77,18.79,18.76,18.78,165300.0,16.2234,16.2407,16.2148,16.2321,165300.0
2014-02-18 10:35:00,18.79,18.79,18.74,18.75,213200.0,16.2407,16.2407,16.1975,16.2062,213200.0
2014-02-18 10:40:00,18.75,18.75,18.73,18.74,187300.0,16.2062,16.2062,16.1889,16.1975,187300.0
2014-02-18 10:45:00,18.73,18.74,18.71,18.73,164000.0,16.1889,16.1975,16.1716,16.1889,164000.0
2014-02-18 10:50:00,18.73,18.75,18.72,18.75,141800.0,16.1889,16.2062,16.1802,16.2062,141800.0
2014-02-18 10:55:00,18.75,18.75,18.74,18.75,61000.0,16.2062,16.2062,16.1975,16.2062,61000.0
2014-02-18 11:00:00,18.75,18.75,18.74,18.75,35700.0,16.2062,16.2062,16.1975,16.2062,35700.0
2014-02-18 11:05:00,18.75,18.79,18.73,18.79,171100.0,16.2062,16.2407,16.1889,16.2407,171100.0
2014-02-18 11:10:00,18.79,18.8,18.78,18.79,99200.0,16.2407,16.2494,16.2321,16.2407,99200.0
2014-02-18 11:15:00,18.79,18.87,18.78,18.85,170400.0,16.2407,16.3099,16.2321,16.2926,170400.0
2014-02-18 11:20:00,18.85,18.93,18.85,18.91,635300.0,16.2926,16.3617,16.2926,16.3444,635300.0
2014-02-18 11:25:00,18.9,18.92,18.88,18.89,85400.0,16.3358,16.3531,16.3185,16.3272,85400.0
2014-02-18 11:30:00,18.88,18.89,18.84,18.84,73400.0,16.3185,16.3272,16.2839,16.2839,73400.0
2014-02-18 11:35:00,18.84,18.92,18.83,18.91,218600.0,16.2839,16.3531,16.2753,16.3444,218600.0
2014-02-18 11:40:00,18.92,18.95,18.9,18.95,202600.0,16.3531,16.379,16.3358,16.379,202600.0
2014-02-18 11:45:00,18.95,18.96,18.91,18.92,105500.0,16.379,16.3877,16.3444,16.3531,105500.0
2014-02-18 11:50:00,18.92,18.94,18.91,18.91,135100.0,16.3531,16.3704,16.3444,16.3444,135100.0
2014-02-18 11:55:00,18.91,18.92,18.88,18.89,140500.0,16.3444,16.3531,16.3185,16.3272,140500.0
2014-02-18 12:00:00,18.89,18.92,18.88,18.92,85100.0,16.3272,16.3531,16.3185,16.3531,85100.0
2014-02-18 12:05:00,18.91,18.92,18.89,18.9,76500.0,16.3444,16.3531,16.3272,16.3358,76500.0
2014-02-18 12:10:00,18.9,18.91,18.89,18.9,60700.0,16.3358,16.3444,16.3272,16.3358,60700.0
2014-02-18 12:15:00,18.9,18.9,18.88,18.89,34800.0,16.3358,16.3358,16.3185,16.3272,34800.0
2014-02-18 12:20:00,18.88,18.91,18.88,18.89,73500.0,16.3185,16.3444,16.3185,16.3272,73500.0
2014-02-18 12:25:00,18.89,18.92,18.88,18.89,84000.0,16.3272,16.3531,16.3185,16.3272,84000.0
2014-02-18 12:30:00,18.89,18.91,18.89,18.91,19000.0,16.3272,16.3444,16.3272,16.3444,19000.0
2014-02-18 12:35:00,18.9,18.91,18.89,18.9,24800.0,16.3358,16.3444,16.3272,16.3358,24800.0
2014-02-18 12:40:00,18.9,18.93,18.89,18.92,80700.0,16.3358,16.3617,16.3272,16.3531,80700.0
2014-02-18 12:45:00,18.92,18.93,18.89,18.89,66500.0,16.3531,16.3617,16.3272,16.3272,66500.0
2014-02-18 12:50:00,18.9,18.92,18.89,18.92,43700.0,16.3358,16.3531,16.3272,16.3531,43700.0
2014-02-18 12:55:00,18.92,18.94,18.91,18.92,57400.0,16.3531,16.3704,16.3444,16.3531,57400.0
2014-02-18 13:00:00,18.92,18.93,18.88,18.89,146200.0,16.3531,16.3617,16.3185,16.3272,146200.0
2014-02-18 13:05:00,18.89,18.9,18.88,18.9,33200.0,16.3272,16.3358,16.3185,16.3358,33200.0
2014-02-18 13:10:00,18.89,18.9,18.88,18.88,39500.0,16.3272,16.3358,16.3185,16.3185,39500.0
2014-02-18 13:15:00,18.89,18.9,18.88,18.89,23100.0,16.3272,16.3358,16.3185,16.3272,23100.0
2014-02-18 13:20:00,18.89,18.89,18.87,18.88,26700.0,16.3272,16.3272,16.3099,16.3185,26700.0
2014-02-18 13:25:00,18.88,18.89,18.87,18.89,32300.0,16.3185,16.3272,16.3099,16.3272,32300.0
2014-02-18 13:30:00,18.89,18.89,18.85,18.85,73100.0,16.3272,16.3272,16.2926,16.2926,73100.0
2014-02-18 13:35:00,18.85,18.87,18.84,18.87,70700.0,16.2926,16.3099,16.2839,16.3099,70700.0
2014-02-18 13:40:00,18.87,18.88,18.86,18.88,118900.0,16.3099,16.3185,16.3012,16.3185,118900.0
2014-02-18 13:45:00,18.88,18.89,18.85,18.86,60100.0,16.3185,16.3272,16.2926,16.3012,60100.0
2014-02-18 13:50:00,18.85,18.86,18.84,18.85,92600.0,16.2926,16.3012,16.2839,16.2926,92600.0
2014-02-18 13:55:00,18.85,18.87,18.84,18.87,57300.0,16.2926,16.3099,16.2839,16.3099,57300.0
2014-02-18 14:00:00,18.86,18.87,18.84,18.84,65000.0,16.3012,16.3099,16.2839,16.2839,65000.0
2014-02-18 14:05:00,18.85,18.88,18.84,18.87,120100.0,16.2926,16.3185,16.2839,16.3099,120100.0
2014-02-18 14:10:00,18.87,18.88,18.85,18.87,69000.0,16.3099,16.3185,16.2926,16.3099,69000.0
2014-02-18 14:15:00,18.87,18.9,18.87,18.89,95500.0,16.3099,16.3358,16.3099,16.3272,95500.0
2014-02-18 14:20:00,18.88,18.89,18.87,18.88,71200.0,16.3185,16.3272,16.3099,16.3185,71200.0
2014-02-18 14:25:00,18.88,18.88,18.85,18.85,67400.0,16.3185,16.3185,16.2926,16.2926,67400.0
2014-02-18 14:30:00,18.85,18.89,18.85,18.89,65600.0,16.2926,16.3272,16.2926,16.3272,65600.0
2014-02-18 14:35:00,18.89,18.89,18.86,18.88,117300.0,16.3272,16.3272,16.3012,16.3185,117300.0
2014-02-18 14:40:00,18.88,18.9,18.87,18.9,138800.0,16.3185,16.3358,16.3099,16.3358,138800.0
2014-02-18 14:45:00,18.9,18.94,18.89,18.94,191800.0,16.3358,16.3704,16.3272,16.3704,191800.0
2014-02-18 14:50:00,18.93,18.93,18.91,18.92,57600.0,16.3617,16.3617,16.3444,16.3531,57600.0
2014-02-18 14:55:00,18.92,18.92,18.9,18.92,77300.0,16.3531,16.3531,16.3358,16.3531,77300.0
2014-02-18 15:00:00,18.92,18.94,18.91,18.92,96800.0,16.3531,16.3704,16.3444,16.3531,96800.0
2014-02-18 15:05:00,18.91,18.92,18.9,18.91,89600.0,16.3444,16.3531,16.3358,16.3444,89600.0
2014-02-18 15:10:00,18.9,18.92,18.89,18.92,159900.0,16.3358,16.3531,16.3272,16.3531,159900.0
2014-02-18 15:15:00,18.92,18.92,18.9,18.91,70000.0,16.3531,16.3531,16.3358,16.3444,70000.0
2014-02-18 15:20:00,18.91,18.91,18.89,18.89,91600.0,16.3444,16.3444,16.3272,16.3272,91600.0
2014-02-18 15:25:00,18.89,18.91,18.88,18.88,331900.0,16.3272,16.3444,16.3185,16.3185,331900.0
2014-02-18 15:30:00,18.88,18.9,18.88,18.89,163800.0,16.3185,16.3358,16.3185,16.3272,163800.0
2014-02-18 15:35:00,18.88,18.9,18.87,18.89,242000.0,16.3185,16.3358,16.3099,16.3272,242000.0
2014-02-18 15:40:00,18.89,18.89,18.87,18.87,199100.0,16.3272,16.3272,16.3099,16.3099,199100.0
2014-02-18 15:45:00,18.87,18.88,18.86,18.88,179900.0,16.3099,16.3185,16.3012,16.3185,179900.0
2014-02-18 15:50:00,18.88,18.9,18.87,18.88,235900.0,16.3185,16.3358,16.3099,16.3185,235900.0
2014-02-18 15:55:00,18.88,18.88,18.85,18.85,418600.0,16.3185,16.3185,16.2926,16.2926,418600.0
2014-02-19 09:30:00,18.82,18.84,18.65,18.71,446100.0,16.2667,16.2839,16.1197,16.1716,446100.0
2014-02-19 09:35:00,18.71,18.88,18.7,18.86,470300.0,16.1716,16.3185,16.1629,16.3012,470300.0
2014-02-19 09:40:00,18.87,18.91,18.84,18.87,264400.0,16.3099,16.3444,16.2839,16.3099,264400.0
2014-02-19 09:45:00,18.87,18.87,18.8,18.82,176000.0,16.3099,16.3099,16.2494,16.2667,176000.0
2014-02-19 09:50:00,18.82,18.84,18.81,18.83,92800.0,16.2667,16.2839,16.258,16.2753,92800.0
2014-02-19 09:55:00,18.84,18.85,18.81,18.84,148800.0,16.2839,16.2926,16.258,16.2839,148800.0
2014-02-19 10:00:00,18.84,18.89,18.83,18.89,371100.0,16.2839,16.3272,16.2753,16.3272,371100.0
2014-02-19 10:05:00,18.89,18.97,18.89,18.93,202900.0,16.3272,16.3963,16.3272,16.3617,202900.0
2014-02-19 10:10:00,18.93,18.99,18.92,18.98,158100.0,16.3617,16.4136,16.3531,16.4049,158100.0
2014-02-19 10:15:00,18.99,18.99,18.92,18.94,124800.0,16.4136,16.4136,16.3531,16.3704,124800.0
2014-02-19 10:20:00,18.94,18.95,18.92,18.92,68600.0,16.3704,16.379,16.3531,16.3531,68600.0
2014-02-19 10:25:00,18.92,18.95,18.92,18.94,32100.0,16.3531,16.379,16.3531,16.3704,32100.0
2014-02-19 10:30:00,18.95,18.95,18.92,18.93,61300.0,16.379,16.379,16.3531,16.3617,61300.0
2014-02-19 10:35:00,18.92,18.94,18.91,18.91,40400.0,16.3531,16.3704,16.3444,16.3444,40400.0
2014-02-19 10:40:00,18.9,18.91,18.89,18.91,79600.0,16.3358,16.3444,16.3272,16.3444,79600.0
2014-02-19 10:45:00,18.9,18.93,18.9,18.93,51300.0,16.3358,16.3617,16.3358,16.3617,51300.0
2014-02-19 10:50:00,18.92,18.95,18.92,18.93,117000.0,16.3531,16.379,16.3531,16.3617,117000.0
2014-02-19 10:55:00,18.93,18.93,18.89,18.9,97100.0,16.3617,16.3617,16.3272,16.3358,97100.0
2014-02-19 11:00:00,18.9,18.92,18.9,18.91,61100.0,16.3358,16.3531,16.3358,16.3444,61100.0
2014-02-19 11:05:00,18.91,18.92,18.9,18.91,101300.0,16.3444,16.3531,16.3358,16.3444,101300.0
2014-02-19 11:10:00,18.9,18.9,18.89,18.89,54200.0,16.3358,16.3358,16.3272,16.3272,54200.0
2014-02-19 11:15:00,18.89,18.89,18.87,18.88,88000.0,16.3272,16.3272,16.3099,16.3185,88000.0
2014-02-19 11:20:00,18.87,18.91,18.87,18.88,142200.0,16.3099,16.3444,16.3099,16.3185,142200.0
2014-02-19 11:25:00,18.88,18.89,18.88,18.88,64900.0,16.3185,16.3272,16.3185,16.3185,64900.0
2014-02-19 11:30:00,18.89,18.91,18.88,18.91,178600.0,16.3272,16.3444,16.3185,16.3444,178600.0
2014-02-19 11:35:00,18.9,18.91,18.9,18.91,23700.0,16.3358,16.3444,16.3358,16.3444,23700.0
2014-02-19 11:40:00,18.9,18.91,18.9,18.91,35300.0,16.3358,16.3444,16.3358,16.3444,35300.0
2014-02-19 11:45:00,18.91,18.91,18.89,18.89,63700.0,16.3444,16.3444,16.3272,16.3272,63700.0
2014-02-19 11:50:00,18.89,18.9,18.88,18.89,27900.0,16.3272,16.3358,16.3185,16.3272,27900.0
2014-02-19 11:55:00,18.89,18.89,18.81,18.81,96900.0,16.3272,16.3272,16.258,16.258,96900.0
2014-02-19 12:00:00,18.82,18.82,18.8,18.81,181000.0,16.2667,16.2667,16.2494,16.258,181000.0
2014-02-19 12:05:00,18.8,18.82,18.79,18.8,77600.0,16.2494,16.2667,16.2407,16.2494,77600.0
2014-02-19 12:10:00,18.8,18.83,18.8,18.82,49900.0,16.2494,16.2753,16.2494,16.2667,49900.0
2014-02-19 12:15:00,18.83,18.83,18.79,18.79,85200.0,16.2753,16.2753,16.2407,16.2407,85200.0
2014-02-19 12:20:00,18.79,18.8,18.74,18.77,428900.0,16.2407,16.2494,16.1975,16.2234,428900.0
2014-02-19 12:25:00,18.76,18.78,18.76,18.77,134500.0,16.2148,16.2321,16.2148,16.2234,134500.0
2014-02-19 12:30:00,18.76,18.78,18.75,18.76,596900.0,16.2148,16.2321,16.2062,16.2148,596900.0
2014-02-19 12:35:00,18.75,18.76,18.72,18.74,126400.0,16.2062,16.2148,16.1802,16.1975,126400.0
2014-02-19 12:40:00,18.73,18.76,18.7,18.76,289200.0,16.1889,16.2148,16.1629,16.2148,289200.0
2014-02-19 12:45:00,18.76,18.77,18.74,18.76,241700.0,16.2148,16.2234,16.1975,16.2148,241700.0
2014-02-19 12:50:00,18.77,18.78,18.75,18.76,242300.0,16.2234,16.2321,16.2062,16.2148,242300.0
2014-02-19 12:55:00,18.76,18.77,18.75,18.76,165100.0,16.2148,16.2234,16.2062,16.2148,165100.0
2014-02-19 13:00:00,18.77,18.78,18.75,18.75,126300.0,16.2234,16.2321,16.2062,16.2062,126300.0
2014-02-19 13:05:00,18.76,18.8,18.75,18.8,73000.0,16.2148,16.2494,16.2062,16.2494,73000.0
2014-02-19 13:10:00,18.8,18.8,18.79,18.8,35900.0,16.2494,16.2494,16.2407,16.2494,35900.0
2014-02-19 13:15:00,18.79,18.8,18.79,18.8,19000.0,16.2407,16.2494,16.2407,16.2494,19000.0
2014-02-19 13:20:00,18.8,18.8,18.79,18.8,36900.0,16.2494,16.2494,16.2407,16.2494,36900.0
2014-02-19 13:25:00,18.8,18.8,18.79,18.8,17100.0,16.2494,16.2494,16.2407,16.2494,17100.0
2014-02-19 13:30:00,18.8,18.8,18.79,18.8,121200.0,16.2494,16.2494,16.2407,16.2494,121200.0
2014-02-19 13:35:00,18.8,18.8,18.77,18.78,178500.0,16.2494,16.2494,16.2234,16.2321,178500.0
2014-02-19 13:40:00,18.79,18.79,18.78,18.78,36900.0,16.2407,16.2407,16.2321,16.2321,36900.0
2014-02-19 13:45:00,18.79,18.79,18.78,18.78,37700.0,16.2407,16.2407,16.2321,16.2321,37700.0
2014-02-19 13:50:00,18.79,18.8,18.78,18.8,39300.0,16.2407,16.2494,16.2321,16.2494,39300.0
2014-02-19 13:55:00,18.8,18.8,18.77,18.77,35200.0,16.2494,16.2494,16.2234,16.2234,35200.0
2014-02-19 14:00:00,18.77,18.8,18.76,18.78,156300.0,16.2234,16.2494,16.2148,16.2321,156300.0
2014-02-19 14:05:00,18.78,18.8,18.77,18.8,219400.0,16.2321,16.2494,16.2234,16.2494,219400.0
2014-02-19 14:10:00,18.8,18.8,18.77,18.77,50500.0,16.2494,16.2494,16.2234,16.2234,50500.0
2014-02-19 14:15:00,18.77,18.77,18.75,18.76,35900.0,16.2234,16.2234,16.2062,16.2148,35900.0
2014-02-19 14:20:00,18.75,18.76,18.73,18.75,409200.0,16.2062,16.2148,16.1889,16.2062,409200.0
2014-02-19 14:25:00,18.75,18.76,18.72,18.75,128900.0,16.2062,16.2148,16.1802,16.2062,128900.0
2014-02-19 14:30:00,18.75,18.76,18.74,18.75,193400.0,16.2062,16.2148,16.1975,16.2062,193400.0
2014-02-19 14:35:00,18.75,18.75,18.73,18.74,107100.0,16.2062,16.2062,16.1889,16.1975,107100.0
2014-02-19 14:40:00,18.75,18.78,18.74,18.75,69900.0,16.2062,16.2321,16.1975,16.2062,69900.0
2014-02-19 14:45:00,18.74,18.75,18.73,18.74,29200.0,16.1975,16.2062,16.1889,16.1975,29200.0
2014-02-19 14:50:00,18.74,18.75,18.73,18.75,26400.0,16.1975,16.2062,16.1889,16.2062,26400.0
2014-02-19 14:55:00,18.75,18.77,18.74,18.76,93400.0,16.2062,16.2234,16.1975,16.2148,93400.0
2014-02-19 15:00:00,18.77,18.79,18.75,18.76,89900.0,16.2234,16.2407,16.2062,16.2148,89900.0
2014-02-19 15:05:00,18.77,18.78,18.76,18.76,227200.0,16.2234,16.2321,16.2148,16.2148,227200.0
2014-02-19 15:10:00,18.76,18.78,18.7,18.73,338300.0,16.2148,16.2321,16.1629,16.1889,338300.0
2014-02-19 15:15:00,18.73,18.76,18.71,18.71,313200.0,16.1889,16.2148,16.1716,16.1716,313200.0
2014-02-19 15:20:00,18.71,18.74,18.7,18.74,85000.0,16.1716,16.1975,16.1629,16.1975,85000.0
2014-02-19 15:25:00,18.74,18.76,18.73,18.76,207100.0,16.1975,16.2148,16.1889,16.2148,207100.0
2014-02-19 15:30:00,18.75,18.75,18.74,18.74,108600.0,16.2062,16.2062,16.1975,16.1975,108600.0
2014-02-19 15:35:00,18.75,18.76,18.74,18.76,69500.0,16.2062,16.2148,16.1975,16.2148,69500.0
2014-02-19 15:40:00,18.76,18.77,18.75,18.77,140400.0,16.2148,16.2234,16.2062,16.2234,140400.0
2014-02-19 15:45:00,18.77,18.77,18.72,18.73,353100.0,16.2234,16.2234,16.1802,16.1889,353100.0
2014-02-19 15:50:00,18.73,18.76,18.73,18.75,422000.0,16.1889,16.2148,16.1889,16.2062,422000.0
2014-02-19 15:55:00,18.75,18.76,18.74,18.75,455800.0,16.2062,16.2148,16.1975,16.2062,455800.0
2014-02-20 09:30:00,18.75,18.84,18.72,18.84,323500.0,16.2062,16.2839,16.1802,16.2839,323500.0
2014-02-20 09:35:00,18.83,18.95,18.83,18.85,468800.0,16.2753,16.379,16.2753,16.2926,468800.0
2014-02-20 09:40:00,18.84,18.85,18.78,18.82,345200.0,16.2839,16.2926,16.2321,16.2667,345200.0
2014-02-20 09:45:00,18.82,18.93,18.8,18.92,599400.0,16.2667,16.3617,16.2494,16.3531,599400.0
2014-02-20 09:50:00,18.92,18.93,18.83,18.83,251000.0,16.3531,16.3617,16.2753,16.2753,251000.0
2014-02-20 09:55:00,18.83,18.85,18.81,18.83,341100.0,16.2753,16.2926,16.258,16.2753,341100.0
2014-02-20 10:00:00,18.82,18.85,18.79,18.84,271100.0,16.2667,16.2926,16.2407,16.2839,271100.0
2014-02-20 10:05:00,18.85,18.85,18.79,18.81,153300.0,16.2926,16.2926,16.2407,16.258,153300.0
2014-02-20 10:10:00,18.81,18.87,18.8,18.86,139800.0,16.258,16.3099,16.2494,16.3012,139800.0
2014-02-20 10:15:00,18.87,18.88,18.82,18.82,114000.0,16.3099,16.3185,16.2667,16.2667,114000.0
2014-02-20 10:20:00,18.83,18.84,18.79,18.8,109900.0,16.2753,16.2839,16.2407,16.2494,109900.0
2014-02-20 10:25:00,18.8,18.81,18.8,18.8,28500.0,16.2494,16.258,16.2494,16.2494,28500.0
2014-02-20 10:30:00,18.81,18.84,18.79,18.81,174000.0,16.258,16.2839,16.2407,16.258,174000.0
2014-02-20 10:35:00,18.81,18.82,18.79,18.8,74300.0,16.258,16.2667,16.2407,16.2494,74300.0
2014-02-20 10:40:00,18.8,18.83,18.8,18.82,72300.0,16.2494,16.2753,16.2494,16.2667,72300.0
2014-02-20 10:45:00,18.82,18.83,18.8,18.8,100700.0,16.2667,16.2753,16.2494,16.2494,100700.0
2014-02-20 10:50:00,18.8,18.81,18.79,18.8,121100.0,16.2494,16.258,16.2407,16.2494,121100.0
2014-02-20 10:55:00,18.8,18.81,18.77,18.77,110800.0,16.2494,16.258,16.2234,16.2234,110800.0
2014-02-20 11:00:00,18.78,18.79,18.77,18.77,130200.0,16.2321,16.2407,16.2234,16.2234,130200.0
2014-02-20 11:05:00,18.78,18.78,18.76,18.78,90000.0,16.2321,16.2321,16.2148,16.2321,90000.0
2014-02-20 11:10:00,18.78,18.78,18.77,18.77,40500.0,16.2321,16.2321,16.2234,16.2234,40500.0
2014-02-20 11:15:00,18.78,18.78,18.74,18.77,228100.0,16.2321,16.2321,16.1975,16.2234,228100.0
2014-02-20 11:20:00,18.76,18.77,18.76,18.77,39100.0,16.2148,16.2234,16.2148,16.2234,39100.0
2014-02-20 11:25:00,18.77,18.8,18.77,18.79,111700.0,16.2234,16.2494,16.2234,16.2407,111700.0
2014-02-20 11:30:00,18.79,18.85,18.78,18.85,111000.0,16.2407,16.2926,16.2321,16.2926,111000.0
2014-02-20 11:35:00,18.84,18.87,18.84,18.86,125100.0,16.2839,16.3099,16.2839,16.3012,125100.0
2014-02-20 11:40:00,18.86,18.87,18.84,18.85,206600.0,16.3012,16.3099,16.2839,16.2926,206600.0
2014-02-20 11:45:00,18.86,18.87,18.86,18.86,62400.0,16.3012,16.3099,16.3012,16.3012,62400.0
2014-02-20 11:50:00,18.87,18.87,18.85,18.86,63100.0,16.3099,16.3099,16.2926,16.3012,63100.0
2014-02-20 11:55:00,18.86,18.87,18.83,18.83,82200.0,16.3012,16.3099,16.2753,16.2753,82200.0
2014-02-20 12:00:00,18.84,18.86,18.83,18.84,61500.0,16.2839,16.3012,16.2753,16.2839,61500.0
2014-02-20 12:05:00,18.84,18.84,18.82,18.82,89400.0,16.2839,16.2839,16.2667,16.2667,89400.0
2014-02-20 12:10:00,18.82,18.82,18.81,18.82,75800.0,16.2667,16.2667,16.258,16.2667,75800.0
2014-02-20 12:15:00,18.81,18.83,18.81,18.82,101600.0,16.258,16.2753,16.258,16.2667,101600.0
2014-02-20 12:20:00,18.83,18.84,18.82,18.84,81400.0,16.2753,16.2839,16.2667,16.2839,81400.0
2014-02-20 12:25:00,18.84,18.87,18.83,18.87,96500.0,16.2839,16.3099,16.2753,16.3099,96500.0
2014-02-20 12:30:00,18.87,18.89,18.87,18.87,200700.0,16.3099,16.3272,16.3099,16.3099,200700.0
2014-02-20 12:35:00,18.88,18.89,18.86,18.87,69600.0,16.3185,16.3272,16.3012,16.3099,69600.0
2014-02-20 12:40:00,18.88,18.9,18.87,18.87,75400.0,16.3185,16.3358,16.3099,16.3099,75400.0
2014-02-20 12:45:00,18.88,18.88,18.85,18.85,71300.0,16.3185,16.3185,16.2926,16.2926,71300.0
2014-02-20 12:50:00,18.86,18.87,18.83,18.83,135300.0,16.3012,16.3099,16.2753,16.2753,135300.0
2014-02-20 12:55:00,18.84,18.86,18.83,18.86,148300.0,16.2839,16.3012,16.2753,16.3012,148300.0
2014-02-20 13:00:00,18.86,18.86,18.84,18.85,150100.0,16.3012,16.3012,16.2839,16.2926,150100.0
2014-02-20 13:05:00,18.85,18.86,18.84,18.84,81300.0,16.2926,16.3012,16.2839,16.2839,81300.0
2014-02-20 13:10:00,18.84,18.85,18.82,18.82,172100.0,16.2839,16.2926,16.2667,16.2667,172100.0
2014-02-20 13:15:00,18.82,18.83,18.8,18.81,83400.0,16.2667,16.2753,16.2494,16.258,83400.0
2014-02-20 13:20:00,18.81,18.83,18.81,18.83,67000.0,16.258,16.2753,16.258,16.2753,67000.0
2014-02-20 13:25:00,18.83,18.86,18.82,18.86,112100.0,16.2753,16.3012,16.2667,16.3012,112100.0
2014-02-20 13:30:00,18.86,18.91,18.86,18.88,294800.0,16.3012,16.3444,16.3012,16.3185,294800.0
2014-02-20 13:35:00,18.89,18.9,18.87,18.89,164300.0,16.3272,16.3358,16.3099,16.3272,164300.0
2014-02-20 13:40:00,18.89,18.89,18.84,18.84,152500.0,16.3272,16.3272,16.2839,16.2839,152500.0
2014-02-20 13:45:00,18.84,18.86,18.84,18.84,92000.0,16.2839,16.3012,16.2839,16.2839,92000.0
2014-02-20 13:50:00,18.85,18.86,18.84,18.85,213300.0,16.2926,16.3012,16.2839,16.2926,213300.0
2014-02-20 13:55:00,18.86,18.86,18.83,18.83,55500.0,16.3012,16.3012,16.2753,16.2753,55500.0
2014-02-20 14:00:00,18.83,18.84,18.83,18.84,31400.0,16.2753,16.2839,16.2753,16.2839,31400.0
2014-02-20 14:05:00,18.84,18.85,18.83,18.85,124000.0,16.2839,16.2926,16.2753,16.2926,124000.0
2014-02-20 14:10:00,18.85,18.87,18.84,18.86,109300.0,16.2926,16.3099,16.2839,16.3012,109300.0
2014-02-20 14:15:00,18.86,18.87,18.84,18.84,138800.0,16.3012,16.3099,16.2839,16.2839,138800.0
2014-02-20 14:20:00,18.84,18.86,18.82,18.85,236400.0,16.2839,16.3012,16.2667,16.2926,236400.0
2014-02-20 14:25:00,18.85,18.87,18.84,18.84,110100.0,16.2926,16.3099,16.2839,16.2839,110100.0
2014-02-20 14:30:00,18.85,18.85,18.82,18.82,150900.0,16.2926,16.2926,16.2667,16.2667,150900.0
2014-02-20 14:35:00,18.82,18.83,18.81,18.82,81300.0,16.2667,16.2753,16.258,16.2667,81300.0
2014-02-20 14:40:00,18.83,18.83,18.81,18.81,86600.0,16.2753,16.2753,16.258,16.258,86600.0
2014-02-20 14:45:00,18.81,18.84,18.81,18.83,147300.0,16.258,16.2839,16.258,16.2753,147300.0
2014-02-20 14:50:00,18.83,18.85,18.82,18.85,143800.0,16.2753,16.2926,16.2667,16.2926,143800.0
2014-02-20 14:55:00,18.85,18.87,18.84,18.85,125800.0,16.2926,16.3099,16.2839,16.2926,125800.0
2014-02-20 15:00:00,18.85,18.86,18.82,18.85,157700.0,16.2926,16.3012,16.2667,16.2926,157700.0
2014-02-20 15:05:00,18.86,18.88,18.85,18.88,70100.0,16.3012,16.3185,16.2926,16.3185,70100.0
2014-02-20 15:10:00,18.88,18.88,18.87,18.88,49100.0,16.3185,16.3185,16.3099,16.3185,49100.0
2014-02-20 15:15:00,18.88,18.89,18.86,18.89,116900.0,16.3185,16.3272,16.3012,16.3272,116900.0
2014-02-20 15:20:00,18.89,18.9,18.86,18.88,159100.0,16.3272,16.3358,16.3012,16.3185,159100.0
2014-02-20 15:25:00,18.89,18.91,18.87,18.9,187900.0,16.3272,16.3444,16.3099,16.3358,187900.0
2014-02-20 15:30:00,18.89,18.93,18.89,18.93,389400.0,16.3272,16.3617,16.3272,16.3617,389400.0
2014-02-20 15:35:00,18.93,18.95,18.92,18.95,79700.0,16.3617,16.379,16.3531,16.379,79700.0
2014-02-20 15:40:00,18.94,18.95,18.9,18.91,297000.0,16.3704,16.379,16.3358,16.3444,297000.0
2014-02-20 15:45:00,18.91,18.95,18.91,18.95,143700.0,16.3444,16.379,16.3444,16.379,143700.0
2014-02-20 15:50:00,18.95,19.0,18.95,18.98,827700.0,16.379,16.4222,16.379,16.4049,827700.0
2014-02-20 15:55:00,18.97,19.0,18.94,18.98,1537500.0,16.3963,16.4222,16.3704,16.4049,1537500.0
2014-02-21 09:30:00,19.12,19.12,18.91,18.94,1502000.0,16.526,16.526,16.3444,16.3704,1502000.0
2014-02-21 09:35:00,18.95,18.99,18.94,18.98,250400.0,16.379,16.4136,16.3704,16.4049,250400.0
2014-02-21 09:40:00,18.97,19.09,18.97,19.08,439100.0,16.3963,16.5,16.3963,16.4914,439100.0
2014-02-21 09:45:00,19.08,19.15,19.06,19.15,263600.0,16.4914,16.5519,16.4741,16.5519,263600.0
2014-02-21 09:50:00,19.16,19.18,19.11,19.12,463600.0,16.5605,16.5778,16.5173,16.526,463600.0
2014-02-21 09:55:00,19.11,19.12,19.09,19.1,227400.0,16.5173,16.526,16.5,16.5087,227400.0
2014-02-21 10:00:00,19.1,19.14,19.09,19.13,372700.0,16.5087,16.5432,16.5,16.5346,372700.0
2014-02-21 10:05:00,19.13,19.14,19.13,19.14,202000.0,16.5346,16.5432,16.5346,16.5432,202000.0
2014-02-21 10:10:00,19.13,19.14,19.13,19.13,29300.0,16.5346,16.5432,16.5346,16.5346,29300.0
2014-02-21 10:15:00,19.13,19.14,19.13,19.13,72200.0,16.5346,16.5432,16.5346,16.5346,72200.0
2014-02-21 10:20:00,19.13,19.14,19.12,19.12,116500.0,16.5346,16.5432,16.526,16.526,116500.0
2014-02-21 10:25:00,19.12,19.12,19.1,19.1,226700.0,16.526,16.526,16.5087,16.5087,226700.0
2014-02-21 10:30:00,19.11,19.13,19.11,19.13,188500.0,16.5173,16.5346,16.5173,16.5346,188500.0
2014-02-21 10:35:00,19.12,19.15,19.12,19.14,85400.0,16.526,16.5519,16.526,16.5432,85400.0
2014-02-21 10:40:00,19.15,19.16,19.14,19.14,202300.0,16.5519,16.5605,16.5432,16.5432,202300.0
2014-02-21 10:45:00,19.14,19.16,19.14,19.14,309900.0,16.5432,16.5605,16.5432,16.5432,309900.0
2014-02-21 10:50:00,19.14,19.15,19.14,19.14,101100.0,16.5432,16.5519,16.5432,16.5432,101100.0
2014-02-21 10:55:00,19.14,19.15,19.14,19.14,38400.0,16.5432,16.5519,16.5432,16.5432,38400.0
2014-02-21 11:00:00,19.14,19.15,19.14,19.14,135000.0,16.5432,16.5519,16.5432,16.5432,135000.0
2014-02-21 11:05:00,19.14,19.15,19.14,19.14,42600.0,16.5432,16.5519,16.5432,16.5432,42600.0
2014-02-21 11:10:00,19.14,19.15,19.12,19.12,171600.0,16.5432,16.5519,16.526,16.526,171600.0
2014-02-21 11:15:00,19.12,19.13,19.12,19.13,174000.0,16.526,16.5346,16.526,16.5346,174000.0
2014-02-21 11:20:00,19.13,19.15,19.12,19.12,212200.0,16.5346,16.5519,16.526,16.526,212200.0
2014-02-21 11:25:00,19.13,19.14,19.12,19.14,161600.0,16.5346,16.5432,16.526,16.5432,161600.0
2014-02-21 11:30:00,19.14,19.15,19.13,19.13,70800.0,16.5432,16.5519,16.5346,16.5346,70800.0
2014-02-21 11:35:00,19.13,19.14,19.13,19.13,62800.0,16.5346,16.5432,16.5346,16.5346,62800.0
2014-02-21 11:40:00,19.13,19.16,19.13,19.14,236700.0,16.5346,16.5605,16.5346,16.5432,236700.0
2014-02-21 11:45:00,19.14,19.15,19.14,19.14,47900.0,16.5432,16.5519,16.5432,16.5432,47900.0
2014-02-21 11:50:00,19.14,19.15,19.14,19.14,75400.0,16.5432,16.5519,16.5432,16.5432,75400.0
2014-02-21 11:55:00,19.14,19.15,19.14,19.14,65000.0,16.5432,16.5519,16.5432,16.5432,65000.0
2014-02-21 12:00:00,19.14,19.15,19.14,19.14,16200.0,16.5432,16.5519,16.5432,16.5432,16200.0
2014-02-21 12:05:00,19.14,19.15,19.14,19.14,71600.0,16.5432,16.5519,16.5432,16.5432,71600.0
2014-02-21 12:10:00,19.14,19.17,19.13,19.16,318800.0,16.5432,16.5692,16.5346,16.5605,318800.0
2014-02-21 12:15:00,19.17,19.17,19.15,19.15,52200.0,16.5692,16.5692,16.5519,16.5519,52200.0
2014-02-21 12:20:00,19.15,19.16,19.15,19.15,40400.0,16.5519,16.5605,16.5519,16.5519,40400.0
2014-02-21 12:25:00,19.15,19.16,19.14,19.14,89500.0,16.5519,16.5605,16.5432,16.5432,89500.0
2014-02-21 12:30:00,19.14,19.16,19.14,19.14,153900.0,16.5432,16.5605,16.5432,16.5432,153900.0
2014-02-21 12:35:00,19.14,19.15,19.14,19.15,14200.0,16.5432,16.5519,16.5432,16.5519,14200.0
2014-02-21 12:40:00,19.14,19.15,19.14,19.14,9900.0,16.5432,16.5519,16.5432,16.5432,9900.0
2014-02-21 12:45:00,19.14,19.15,19.13,19.13,106800.0,16.5432,16.5519,16.5346,16.5346,106800.0
2014-02-21 12:50:00,19.13,19.14,19.12,19.12,65000.0,16.5346,16.5432,16.526,16.526,65000.0
2014-02-21 12:55:00,19.12,19.13,19.12,19.13,23600.0,16.526,16.5346,16.526,16.5346,23600.0
2014-02-21 13:00:00,19.13,19.13,19.12,19.12,28100.0,16.5346,16.5346,16.526,16.526,28100.0
2014-02-21 13:05:00,19.12,19.18,19.12,19.18,220100.0,16.526,16.5778,16.526,16.5778,220100.0
2014-02-21 13:10:00,19.18,19.2,19.17,19.18,120800.0,16.5778,16.5951,16.5692,16.5778,120800.0
2014-02-21 13:15:00,19.18,19.19,19.16,19.16,151300.0,16.5778,16.5865,16.5605,16.5605,151300.0
2014-02-21 13:20:00,19.16,19.17,19.16,19.17,118700.0,16.5605,16.5692,16.5605,16.5692,118700.0
2014-02-21 13:25:00,19.16,19.17,19.16,19.16,124000.0,16.5605,16.5692,16.5605,16.5605,124000.0
2014-02-21 13:30:00,19.16,19.2,19.16,19.18,289700.0,16.5605,16.5951,16.5605,16.5778,289700.0
2014-02-21 13:35:00,19.19,19.19,19.16,19.17,125800.0,16.5865,16.5865,16.5605,16.5692,125800.0
2014-02-21 13:40:00,19.17,19.2,19.17,19.19,290800.0,16.5692,16.5951,16.5692,16.5865,290800.0
2014-02-21 13:45:00,19.19,19.2,19.18,19.18,73000.0,16.5865,16.5951,16.5778,16.5778,73000.0
2014-02-21 13:50:00,19.18,19.19,19.18,19.18,44300.0,16.5778,16.5865,16.5778,16.5778,44300.0
2014-02-21 13:55:00,19.18,19.19,19.18,19.18,34100.0,16.5778,16.5865,16.5778,16.5778,34100.0
2014-02-21 14:00:00,19.18,19.18,19.15,19.15,50800.0,16.5778,16.5778,16.5519,16.5519,50800.0
2014-02-21 14:05:00,19.15,19.16,19.14,19.14,175400.0,16.5519,16.5605,16.5432,16.5432,175400.0
2014-02-21 14:10:00,19.14,19.15,19.14,19.14,123200.0,16.5432,16.5519,16.5432,16.5432,123200.0
2014-02-21 14:15:00,19.14,19.15,19.14,19.14,109300.0,16.5432,16.5519,16.5432,16.5432,109300.0
2014-02-21 14:20:00,19.14,19.15,19.14,19.15,76900.0,16.5432,16.5519,16.5432,16.5519,76900.0
2014-02-21 14:25:00,19.14,19.15,19.14,19.14,102400.0,16.5432,16.5519,16.5432,16.5432,102400.0
2014-02-21 14:30:00,19.14,19.15,19.13,19.14,286200.0,16.5432,16.5519,16.5346,16.5432,286200.0
2014-02-21 14:35:00,19.14,19.15,19.14,19.14,108300.0,16.5432,16.5519,16.5432,16.5432,108300.0
2014-02-21 14:40:00,19.14,19.16,19.14,19.16,130900.0,16.5432,16.5605,16.5432,16.5605,130900.0
2014-02-21 14:45:00,19.16,19.16,19.14,19.14,141700.0,16.5605,16.5605,16.5432,16.5432,141700.0
2014-02-21 14:50:00,19.15,19.16,19.14,19.15,120800.0,16.5519,16.5605,16.5432,16.5519,120800.0
2014-02-21 14:55:00,19.14,19.16,19.14,19.16,307000.0,16.5432,16.5605,16.5432,16.5605,307000.0
2014-02-21 15:00:00,19.15,19.19,19.15,19.16,258700.0,16.5519,16.5865,16.5519,16.5605,258700.0
2014-02-21 15:05:00,19.16,19.18,19.15,19.18,118300.0,16.5605,16.5778,16.5519,16.5778,118300.0
2014-02-21 15:10:00,19.16,19.18,19.16,19.18,64400.0,16.5605,16.5778,16.5605,16.5778,64400.0
2014-02-21 15:15:00,19.18,19.23,19.17,19.22,191800.0,16.5778,16.621,16.5692,16.6124,191800.0
2014-02-21 15:20:00,19.22,19.23,19.22,19.23,98500.0,16.6124,16.621,16.6124,16.621,98500.0
2014-02-21 15:25:00,19.23,19.23,19.21,19.21,100000.0,16.621,16.621,16.6037,16.6037,100000.0
2014-02-21 15:30:00,19.21,19.24,19.21,19.23,244300.0,16.6037,16.6297,16.6037,16.621,244300.0
2014-02-21 15:35:00,19.23,19.23,19.2,19.2,174300.0,16.621,16.621,16.5951,16.5951,174300.0
2014-02-21 15:40:00,19.2,19.21,19.17,19.17,174800.0,16.5951,16.6037,16.5692,16.5692,174800.0
2014-02-21 15:45:00,19.17,19.18,19.13,19.13,257400.0,16.5692,16.5778,16.5346,16.5346,257400.0
2014-02-21 15:50:00,19.14,19.15,19.11,19.12,398900.0,16.5432,16.5519,16.5173,16.526,398900.0
2014-02-21 15:55:00,19.12,19.12,19.1,19.1,389100.0,16.526,16.526,16.5087,16.5087,389100.0
2014-02-24 09:30:00,19.25,19.37,19.16,19.33,518600.0,16.6383,16.742,16.5605,16.7075,518600.0
2014-02-24 09:35:00,19.32,19.35,19.23,19.25,241500.0,16.6988,16.7247,16.621,16.6383,241500.0
2014-02-24 09:40:00,19.25,19.26,19.14,19.17,325300.0,16.6383,16.647,16.5432,16.5692,325300.0
2014-02-24 09:45:00,19.17,19.22,19.16,19.19,524000.0,16.5692,16.6124,16.5605,16.5865,524000.0
2014-02-24 09:50:00,19.2,19.3,19.2,19.28,426100.0,16.5951,16.6815,16.5951,16.6642,426100.0
2014-02-24 09:55:00,19.28,19.34,19.28,19.34,263500.0,16.6642,16.7161,16.6642,16.7161,263500.0
2014-02-24 10:00:00,19.34,19.38,19.3,19.3,259500.0,16.7161,16.7507,16.6815,16.6815,259500.0
2014-02-24 10:05:00,19.3,19.32,19.28,19.28,287600.0,16.6815,16.6988,16.6642,16.6642,287600.0
2014-02-24 10:10:00,19.28,19.3,19.27,19.28,333900.0,16.6642,16.6815,16.6556,16.6642,333900.0
2014-02-24 10:15:00,19.28,19.32,19.28,19.29,206100.0,16.6642,16.6988,16.6642,16.6729,206100.0
2014-02-24 10:20:00,19.29,19.32,19.28,19.3,236100.0,16.6729,16.6988,16.6642,16.6815,236100.0
2014-02-24 10:25:00,19.3,19.32,19.28,19.3,244100.0,16.6815,16.6988,16.6642,16.6815,244100.0
2014-02-24 10:30:00,19.3,19.3,19.29,19.3,153500.0,16.6815,16.6815,16.6729,16.6815,153500.0
2014-02-24 10:35:00,19.3,19.35,19.29,19.34,146300.0,16.6815,16.7247,16.6729,16.7161,146300.0
2014-02-24 10:40:00,19.34,19.34,19.32,19.33,134600.0,16.7161,16.7161,16.6988,16.7075,134600.0
2014-02-24 10:45:00,19.33,19.36,19.32,19.32,181600.0,16.7075,16.7334,16.6988,16.6988,181600.0
2014-02-24 10:50:00,19.32,19.32,19.31,19.31,147300.0,16.6988,16.6988,16.6902,16.6902,147300.0
2014-02-24 10:55:00,19.31,19.32,19.28,19.29,156000.0,16.6902,16.6988,16.6642,16.6729,156000.0
2014-02-24 11:00:00,19.28,19.29,19.28,19.28,64500.0,16.6642,16.6729,16.6642,16.6642,64500.0
2014-02-24 11:05:00,19.28,19.29,19.28,19.28,31800.0,16.6642,16.6729,16.6642,16.6642,31800.0
2014-02-24 11:10:00,19.28,19.31,19.28,19.3,202000.0,16.6642,16.6902,16.6642,16.6815,202000.0
2014-02-24 11:15:00,19.3,19.3,19.28,19.29,188200.0,16.6815,16.6815,16.6642,16.6729,188200.0
2014-02-24 11:20:00,19.29,19.3,19.28,19.3,51100.0,16.6729,16.6815,16.6642,16.6815,51100.0
2014-02-24 11:25:00,19.3,19.31,19.29,19.3,66100.0,16.6815,16.6902,16.6729,16.6815,66100.0
2014-02-24 11:30:00,19.3,19.3,19.29,19.3,75100.0,16.6815,16.6815,16.6729,16.6815,75100.0
2014-02-24 11:35:00,19.3,19.31,19.29,19.3,133200.0,16.6815,16.6902,16.6729,16.6815,133200.0
2014-02-24 11:40:00,19.3,19.3,19.29,19.29,25200.0,16.6815,16.6815,16.6729,16.6729,25200.0
2014-02-24 11:45:00,19.3,19.3,19.29,19.29,32400.0,16.6815,16.6815,16.6729,16.6729,32400.0
2014-02-24 11:50:00,19.29,19.3,19.28,19.28,41200.0,16.6729,16.6815,16.6642,16.6642,41200.0
2014-02-24 11:55:00,19.29,19.29,19.27,19.27,44600.0,16.6729,16.6729,16.6556,16.6556,44600.0
2014-02-24 12:00:00,19.27,19.28,19.26,19.26,33800.0,16.6556,16.6642,16.647,16.647,33800.0
2014-02-24 12:05:00,19.27,19.27,19.25,19.25,42800.0,16.6556,16.6556,16.6383,16.6383,42800.0
2014-02-24 12:10:00,19.26,19.26,19.24,19.25,33200.0,16.647,16.647,16.6297,16.6383,33200.0
2014-02-24 12:15:00,19.24,19.26,19.24,19.24,71800.0,16.6297,16.647,16.6297,16.6297,71800.0
2014-02-24 12:20:00,19.25,19.25,19.23,19.23,30400.0,16.6383,16.6383,16.621,16.621,30400.0
2014-02-24 12:25:00,19.23,19.24,19.22,19.23,53900.0,16.621,16.6297,16.6124,16.621,53900.0
2014-02-24 12:30:00,19.23,19.24,19.21,19.21,71400.0,16.621,16.6297,16.6037,16.6037,71400.0
2014-02-24 12:35:00,19.21,19.24,19.19,19.23,161000.0,16.6037,16.6297,16.5865,16.621,161000.0
2014-02-24 12:40:00,19.23,19.24,19.23,19.23,41100.0,16.621,16.6297,16.621,16.621,41100.0
2014-02-24 12:45:00,19.23,19.24,19.22,19.23,67600.0,16.621,16.6297,16.6124,16.621,67600.0
2014-02-24 12:50:00,19.22,19.24,19.22,19.23,68600.0,16.6124,16.6297,16.6124,16.621,68600.0
2014-02-24 12:55:00,19.23,19.24,19.21,19.21,31000.0,16.621,16.6297,16.6037,16.6037,31000.0
2014-02-24 13:00:00,19.21,19.22,19.19,19.19,38400.0,16.6037,16.6124,16.5865,16.5865,38400.0
2014-02-24 13:05:00,19.2,19.2,19.18,19.2,75400.0,16.5951,16.5951,16.5778,16.5951,75400.0
2014-02-24 13:10:00,19.2,19.2,19.18,19.19,94700.0,16.5951,16.5951,16.5778,16.5865,94700.0
2014-02-24 13:15:00,19.19,19.19,19.18,19.18,17200.0,16.5865,16.5865,16.5778,16.5778,17200.0
2014-02-24 13:20:00,19.19,19.21,19.18,19.2,88900.0,16.5865,16.6037,16.5778,16.5951,88900.0
2014-02-24 13:25:00,19.19,19.2,19.19,19.19,22000.0,16.5865,16.5951,16.5865,16.5865,22000.0
2014-02-24 13:30:00,19.2,19.21,19.19,19.21,109200.0,16.5951,16.6037,16.5865,16.6037,109200.0
2014-02-24 13:35:00,19.2,19.21,19.2,19.21,14500.0,16.5951,16.6037,16.5951,16.6037,14500.0
2014-02-24 13:40:00,19.2,19.21,19.19,19.19,52600.0,16.5951,16.6037,16.5865,16.5865,52600.0
2014-02-24 13:45:00,19.2,19.2,19.19,19.2,26700.0,16.5951,16.5951,16.5865,16.5951,26700.0
2014-02-24 13:50:00,19.2,19.2,19.19,19.19,117100.0,16.5951,16.5951,16.5865,16.5865,117100.0
2014-02-24 13:55:00,19.19,19.2,19.19,19.2,17400.0,16.5865,16.5951,16.5865,16.5951,17400.0
2014-02-24 14:00:00,19.2,19.22,19.19,19.21,192400.0,16.5951,16.6124,16.5865,16.6037,192400.0
2014-02-24 14:05:00,19.21,19.22,19.21,19.22,24700.0,16.6037,16.6124,16.6037,16.6124,24700.0
2014-02-24 14:10:00,19.21,19.22,19.21,19.21,45700.0,16.6037,16.6124,16.6037,16.6037,45700.0
2014-02-24 14:15:00,19.21,19.22,19.2,19.21,99800.0,16.6037,16.6124,16.5951,16.6037,99800.0
2014-02-24 14:20:00,19.21,19.21,19.19,19.2,128500.0,16.6037,16.6037,16.5865,16.5951,128500.0
2014-02-24 14:25:00,19.2,19.21,19.19,19.19,76500.0,16.5951,16.6037,16.5865,16.5865,76500.0
2014-02-24 14:30:00,19.2,19.2,19.19,19.19,34700.0,16.5951,16.5951,16.5865,16.5865,34700.0
2014-02-24 14:35:00,19.2,19.2,19.16,19.18,250600.0,16.5951,16.5951,16.5605,16.5778,250600.0
2014-02-24 14:40:00,19.17,19.19,19.16,19.19,133200.0,16.5692,16.5865,16.5605,16.5865,133200.0
2014-02-24 14:45:00,19.18,19.19,19.17,19.17,84300.0,16.5778,16.5865,16.5692,16.5692,84300.0
2014-02-24 14:50:00,19.17,19.17,19.14,19.14,294400.0,16.5692,16.5692,16.5432,16.5432,294400.0
2014-02-24 14:55:00,19.15,19.15,19.13,19.14,89500.0,16.5519,16.5519,16.5346,16.5432,89500.0
2014-02-24 15:00:00,19.14,19.14,19.11,19.12,96800.0,16.5432,16.5432,16.5173,16.526,96800.0
2014-02-24 15:05:00,19.12,19.14,19.11,19.13,211100.0,16.526,16.5432,16.5173,16.5346,211100.0
2014-02-24 15:10:00,19.13,19.14,19.09,19.1,253900.0,16.5346,16.5432,16.5,16.5087,253900.0
2014-02-24 15:15:00,19.1,19.15,19.08,19.14,352300.0,16.5087,16.5519,16.4914,16.5432,352300.0
2014-02-24 15:20:00,19.14,19.15,19.12,19.14,129800.0,16.5432,16.5519,16.526,16.5432,129800.0
2014-02-24 15:25:00,19.14,19.14,19.12,19.13,122900.0,16.5432,16.5432,16.526,16.5346,122900.0
2014-02-24 15:30:00,19.13,19.13,19.1,19.11,214700.0,16.5346,16.5346,16.5087,16.5173,214700.0
2014-02-24 15:35:00,19.1,19.12,19.1,19.12,99100.0,16.5087,16.526,16.5087,16.526,99100.0
2014-02-24 15:40:00,19.12,19.12,19.09,19.11,319400.0,16.526,16.526,16.5,16.5173,319400.0
2014-02-24 15:45:00,19.11,19.11,19.08,19.11,256100.0,16.5173,16.5173,16.4914,16.5173,256100.0
2014-02-24 15:50:00,19.11,19.12,19.08,19.11,427400.0,16.5173,16.526,16.4914,16.5173,427400.0
2014-02-24 15:55:00,19.11,19.11,19.07,19.07,485700.0,16.5173,16.5173,16.4827,16.4827,485700.0
2014-02-25 09:30:00,19.13,19.13,19.02,19.03,197000.0,16.5346,16.5346,16.4395,16.4482,197000.0
2014-02-25 09:35:00,19.02,19.02,18.87,18.9,240300.0,16.4395,16.4395,16.3099,16.3358,240300.0
2014-02-25 09:40:00,18.9,18.96,18.87,18.96,122300.0,16.3358,16.3877,16.3099,16.3877,122300.0
2014-02-25 09:45:00,18.96,18.96,18.92,18.92,183000.0,16.3877,16.3877,16.3531,16.3531,183000.0
2014-02-25 09:50:00,18.93,18.93,18.83,18.84,225200.0,16.3617,16.3617,16.2753,16.2839,225200.0
2014-02-25 09:55:00,18.83,18.84,18.79,18.8,182100.0,16.2753,16.2839,16.2407,16.2494,182100.0
2014-02-25 10:00:00,18.8,18.82,18.79,18.8,123700.0,16.2494,16.2667,16.2407,16.2494,123700.0
2014-02-25 10:05:00,18.8,18.86,18.79,18.82,178300.0,16.2494,16.3012,16.2407,16.2667,178300.0
2014-02-25 10:10:00,18.83,18.85,18.79,18.8,139400.0,16.2753,16.2926,16.2407,16.2494,139400.0
2014-02-25 10:15:00,18.8,18.81,18.77,18.81,110700.0,16.2494,16.258,16.2234,16.258,110700.0
2014-02-25 10:20:00,18.82,18.82,18.79,18.8,183300.0,16.2667,16.2667,16.2407,16.2494,183300.0
2014-02-25 10:25:00,18.81,18.81,18.75,18.76,88700.0,16.258,16.258,16.2062,16.2148,88700.0
2014-02-25 10:30:00,18.76,18.83,18.76,18.81,132700.0,16.2148,16.2753,16.2148,16.258,132700.0
2014-02-25 10:35:00,18.81,18.85,18.8,18.85,203800.0,16.258,16.2926,16.2494,16.2926,203800.0
2014-02-25 10:40:00,18.85,18.86,18.82,18.86,105500.0,16.2926,16.3012,16.2667,16.3012,105500.0
2014-02-25 10:45:00,18.86,18.88,18.86,18.88,137300.0,16.3012,16.3185,16.3012,16.3185,137300.0
2014-02-25 10:50:00,18.88,18.9,18.87,18.88,69700.0,16.3185,16.3358,16.3099,16.3185,69700.0
2014-02-25 10:55:00,18.89,18.89,18.88,18.88,64800.0,16.3272,16.3272,16.3185,16.3185,64800.0
2014-02-25 11:00:00,18.88,18.89,18.8,18.81,128700.0,16.3185,16.3272,16.2494,16.258,128700.0
2014-02-25 11:05:00,18.8,18.84,18.8,18.83,67800.0,16.2494,16.2839,16.2494,16.2753,67800.0
2014-02-25 11:10:00,18.84,18.9,18.84,18.9,94200.0,16.2839,16.3358,16.2839,16.3358,94200.0
2014-02-25 11:15:00,18.91,18.98,18.9,18.95,264500.0,16.3444,16.4049,16.3358,16.379,264500.0
2014-02-25 11:20:00,18.96,19.06,18.95,19.04,621400.0,16.3877,16.4741,16.379,16.4568,621400.0
2014-02-25 11:25:00,19.04,19.06,19.01,19.06,171500.0,16.4568,16.4741,16.4309,16.4741,171500.0
2014-02-25 11:30:00,19.06,19.07,19.03,19.03,201800.0,16.4741,16.4827,16.4482,16.4482,201800.0
2014-02-25 11:35:00,19.04,19.07,19.03,19.06,201000.0,16.4568,16.4827,16.4482,16.4741,201000.0
2014-02-25 11:40:00,19.06,19.11,19.06,19.1,203800.0,16.4741,16.5173,16.4741,16.5087,203800.0
2014-02-25 11:45:00,19.09,19.1,19.06,19.09,187200.0,16.5,16.5087,16.4741,16.5,187200.0
2014-02-25 11:50:00,19.08,19.09,19.04,19.05,98600.0,16.4914,16.5,16.4568,16.4655,98600.0
2014-02-25 11:55:00,19.05,19.06,19.02,19.02,106500.0,16.4655,16.4741,16.4395,16.4395,106500.0
2014-02-25 12:00:00,19.03,19.06,19.03,19.05,101100.0,16.4482,16.4741,16.4482,16.4655,101100.0
2014-02-25 12:05:00,19.04,19.05,19.04,19.05,90200.0,16.4568,16.4655,16.4568,16.4655,90200.0
2014-02-25 12:10:00,19.05,19.05,19.03,19.05,104700.0,16.4655,16.4655,16.4482,16.4655,104700.0
2014-02-25 12:15:00,19.05,19.06,19.04,19.05,54500.0,16.4655,16.4741,16.4568,16.4655,54500.0
2014-02-25 12:20:00,19.05,19.07,19.04,19.07,115600.0,16.4655,16.4827,16.4568,16.4827,115600.0
2014-02-25 12:25:00,19.06,19.08,19.06,19.08,43800.0,16.4741,16.4914,16.4741,16.4914,43800.0
2014-02-25 12:30:00,19.07,19.09,19.07,19.09,38000.0,16.4827,16.5,16.4827,16.5,38000.0
2014-02-25 12:35:00,19.09,19.09,19.05,19.08,114900.0,16.5,16.5,16.4655,16.4914,114900.0
2014-02-25 12:40:00,19.07,19.08,19.04,19.05,159600.0,16.4827,16.4914,16.4568,16.4655,159600.0
2014-02-25 12:45:00,19.05,19.11,19.05,19.09,73200.0,16.4655,16.5173,16.4655,16.5,73200.0
2014-02-25 12:50:00,19.09,19.09,19.07,19.07,16400.0,16.5,16.5,16.4827,16.4827,16400.0
2014-02-25 12:55:00,19.07,19.09,19.07,19.09,66500.0,16.4827,16.5,16.4827,16.5,66500.0
2014-02-25 13:00:00,19.09,19.09,19.08,19.08,8100.0,16.5,16.5,16.4914,16.4914,8100.0
2014-02-25 13:05:00,19.09,19.11,19.08,19.1,62200.0,16.5,16.5173,16.4914,16.5087,62200.0
2014-02-25 13:10:00,19.09,19.1,19.09,19.09,29900.0,16.5,16.5087,16.5,16.5,29900.0
2014-02-25 13:15:00,19.09,19.1,19.09,19.09,81100.0,16.5,16.5087,16.5,16.5,81100.0
2014-02-25 13:20:00,19.1,19.1,19.09,19.09,15600.0,16.5087,16.5087,16.5,16.5,15600.0
2014-02-25 13:25:00,19.09,19.1,19.08,19.1,108800.0,16.5,16.5087,16.4914,16.5087,108800.0
2014-02-25 13:30:00,19.1,19.13,19.09,19.13,53400.0,16.5087,16.5346,16.5,16.5346,53400.0
2014-02-25 13:35:00,19.13,19.13,19.11,19.11,173200.0,16.5346,16.5346,16.5173,16.5173,173200.0
2014-02-25 13:40:00,19.11,19.11,19.08,19.1,56200.0,16.5173,16.5173,16.4914,16.5087,56200.0
2014-02-25 13:45:00,19.1,19.1,19.09,19.1,42300.0,16.5087,16.5087,16.5,16.5087,42300.0
2014-02-25 13:50:00,19.1,19.1,19.09,19.1,50600.0,16.5087,16.5087,16.5,16.5087,50600.0
2014-02-25 13:55:00,19.09,19.1,19.08,19.08,44300.0,16.5,16.5087,16.4914,16.4914,44300.0
2014-02-25 14:00:00,19.08,19.1,19.06,19.06,147300.0,16.4914,16.5087,16.4741,16.4741,147300.0
2014-02-25 14:05:00,19.06,19.07,19.04,19.07,157700.0,16.4741,16.4827,16.4568,16.4827,157700.0
2014-02-25 14:10:00,19.06,19.07,19.05,19.07,102800.0,16.4741,16.4827,16.4655,16.4827,102800.0
2014-02-25 14:15:00,19.07,19.08,19.05,19.06,91300.0,16.4827,16.4914,16.4655,16.4741,91300.0
2014-02-25 14:20:00,19.05,19.06,19.04,19.05,123600.0,16.4655,16.4741,16.4568,16.4655,123600.0
2014-02-25 14:25:00,19.05,19.06,19.04,19.05,95800.0,16.4655,16.4741,16.4568,16.4655,95800.0
2014-02-25 14:30:00,19.05,19.06,19.04,19.05,52800.0,16.4655,16.4741,16.4568,16.4655,52800.0
2014-02-25 14:35:00,19.06,19.07,19.05,19.05,69300.0,16.4741,16.4827,16.4655,16.4655,69300.0
2014-02-25 14:40:00,19.05,19.07,19.05,19.06,23200.0,16.4655,16.4827,16.4655,16.4741,23200.0
2014-02-25 14:45:00,19.06,19.07,19.04,19.04,54500.0,16.4741,16.4827,16.4568,16.4568,54500.0
2014-02-25 14:50:00,19.04,19.05,19.02,19.02,34100.0,16.4568,16.4655,16.4395,16.4395,34100.0
2014-02-25 14:55:00,19.02,19.05,19.01,19.04,110200.0,16.4395,16.4655,16.4309,16.4568,110200.0
2014-02-25 15:00:00,19.03,19.04,19.03,19.04,58500.0,16.4482,16.4568,16.4482,16.4568,58500.0
2014-02-25 15:05:00,19.04,19.04,19.02,19.02,27200.0,16.4568,16.4568,16.4395,16.4395,27200.0
2014-02-25 15:10:00,19.02,19.03,18.99,19.02,128700.0,16.4395,16.4482,16.4136,16.4395,128700.0
2014-02-25 15:15:00,19.02,19.02,19.0,19.01,74600.0,16.4395,16.4395,16.4222,16.4309,74600.0
2014-02-25 15:20:00,19.0,19.03,19.0,19.03,67300.0,16.4222,16.4482,16.4222,16.4482,67300.0
2014-02-25 15:25:00,19.02,19.03,19.01,19.01,40500.0,16.4395,16.4482,16.4309,16.4309,40500.0
2014-02-25 15:30:00,19.01,19.04,19.01,19.03,81800.0,16.4309,16.4568,16.4309,16.4482,81800.0
2014-02-25 15:35:00,19.02,19.03,19.0,19.03,203500.0,16.4395,16.4482,16.4222,16.4482,203500.0
2014-02-25 15:40:00,19.03,19.03,19.0,19.0,75100.0,16.4482,16.4482,16.4222,16.4222,75100.0
2014-02-25 15:45:00,19.01,19.03,18.99,19.03,187000.0,16.4309,16.4482,16.4136,16.4482,187000.0
2014-02-25 15:50:00,19.03,19.03,19.0,19.0,128100.0,16.4482,16.4482,16.4222,16.4222,128100.0
2014-02-25 15:55:00,19.0,19.04,19.0,19.02,704600.0,16.4222,16.4568,16.4222,16.4395,704600.0
2014-02-26 09:30:00,19.0,19.04,18.95,19.02,462500.0,16.4222,16.4568,16.379,16.4395,462500.0
2014-02-26 09:35:00,19.02,19.07,18.99,19.05,343100.0,16.4395,16.4827,16.4136,16.4655,343100.0
2014-02-26 09:40:00,19.06,19.11,19.02,19.05,323200.0,16.4741,16.5173,16.4395,16.4655,323200.0
2014-02-26 09:45:00,19.05,19.06,18.99,18.99,161800.0,16.4655,16.4741,16.4136,16.4136,161800.0
2014-02-26 09:50:00,18.99,19.01,18.94,19.0,184600.0,16.4136,16.4309,16.3704,16.4222,184600.0
2014-02-26 09:55:00,19.0,19.03,19.0,19.01,125100.0,16.4222,16.4482,16.4222,16.4309,125100.0
2014-02-26 10:00:00,19.0,19.05,19.0,19.04,156500.0,16.4222,16.4655,16.4222,16.4568,156500.0
2014-02-26 10:05:00,19.04,19.06,19.02,19.02,116000.0,16.4568,16.4741,16.4395,16.4395,116000.0
2014-02-26 10:10:00,19.03,19.04,19.01,19.03,131700.0,16.4482,16.4568,16.4309,16.4482,131700.0
2014-02-26 10:15:00,19.02,19.1,19.02,19.08,190400.0,16.4395,16.5087,16.4395,16.4914,190400.0
2014-02-26 10:20:00,19.08,19.16,19.05,19.15,265400.0,16.4914,16.5605,16.4655,16.5519,265400.0
2014-02-26 10:25:00,19.15,19.25,19.13,19.24,390900.0,16.5519,16.6383,16.5346,16.6297,390900.0
2014-02-26 10:30:00,19.24,19.25,19.22,19.23,167200.0,16.6297,16.6383,16.6124,16.621,167200.0
2014-02-26 10:35:00,19.23,19.26,19.22,19.24,243400.0,16.621,16.647,16.6124,16.6297,243400.0
2014-02-26 10:40:00,19.24,19.32,19.23,19.31,227100.0,16.6297,16.6988,16.621,16.6902,227100.0
2014-02-26 10:45:00,19.3,19.3,19.23,19.23,145700.0,16.6815,16.6815,16.621,16.621,145700.0
2014-02-26 10:50:00,19.23,19.24,19.21,19.21,113600.0,16.621,16.6297,16.6037,16.6037,113600.0
2014-02-26 10:55:00,19.21,19.21,19.16,19.16,370400.0,16.6037,16.6037,16.5605,16.5605,370400.0
2014-02-26 11:00:00,19.17,19.19,19.16,19.17,82400.0,16.5692,16.5865,16.5605,16.5692,82400.0
2014-02-26 11:05:00,19.17,19.2,19.17,19.2,43000.0,16.5692,16.5951,16.5692,16.5951,43000.0
2014-02-26 11:10:00,19.2,19.23,19.19,19.22,39900.0,16.5951,16.621,16.5865,16.6124,39900.0
2014-02-26 11:15:00,19.23,19.25,19.21,19.22,151700.0,16.621,16.6383,16.6037,16.6124,151700.0
2014-02-26 11:20:00,19.23,19.25,19.22,19.25,53600.0,16.621,16.6383,16.6124,16.6383,53600.0
2014-02-26 11:25:00,19.25,19.3,19.24,19.3,99100.0,16.6383,16.6815,16.6297,16.6815,99100.0
2014-02-26 11:30:00,19.3,19.3,19.24,19.24,178700.0,16.6815,16.6815,16.6297,16.6297,178700.0
2014-02-26 11:35:00,19.23,19.25,19.22,19.23,100600.0,16.621,16.6383,16.6124,16.621,100600.0
2014-02-26 11:40:00,19.23,19.25,19.22,19.25,177500.0,16.621,16.6383,16.6124,16.6383,177500.0
2014-02-26 11:45:00,19.25,19.25,19.22,19.25,205700.0,16.6383,16.6383,16.6124,16.6383,205700.0
2014-02-26 11:50:00,19.25,19.29,19.24,19.28,137600.0,16.6383,16.6729,16.6297,16.6642,137600.0
2014-02-26 11:55:00,19.29,19.3,19.27,19.28,100800.0,16.6729,16.6815,16.6556,16.6642,100800.0
2014-02-26 12:00:00,19.28,19.29,19.26,19.26,104100.0,16.6642,16.6729,16.647,16.647,104100.0
2014-02-26 12:05:00,19.27,19.28,19.26,19.28,65700.0,16.6556,16.6642,16.647,16.6642,65700.0
2014-02-26 12:10:00,19.28,19.28,19.25,19.25,44700.0,16.6642,16.6642,16.6383,16.6383,44700.0
2014-02-26 12:15:00,19.26,19.27,19.25,19.27,39700.0,16.647,16.6556,16.6383,16.6556,39700.0
2014-02-26 12:20:00,19.27,19.28,19.26,19.26,66100.0,16.6556,16.6642,16.647,16.647,66100.0
2014-02-26 12:25:00,19.26,19.27,19.26,19.26,55400.0,16.647,16.6556,16.647,16.647,55400.0
2014-02-26 12:30:00,19.27,19.3,19.26,19.28,138200.0,16.6556,16.6815,16.647,16.6642,138200.0
2014-02-26 12:35:00,19.29,19.34,19.27,19.34,190200.0,16.6729,16.7161,16.6556,16.7161,190200.0
2014-02-26 12:40:00,19.34,19.34,19.32,19.32,74000.0,16.7161,16.7161,16.6988,16.6988,74000.0
2014-02-26 12:45:00,19.32,19.39,19.32,19.37,213900.0,16.6988,16.7593,16.6988,16.742,213900.0
2014-02-26 12:50:00,19.37,19.41,19.36,19.4,214500.0,16.742,16.7766,16.7334,16.768,214500.0
2014-02-26 12:55:00,19.4,19.41,19.37,19.38,139700.0,16.768,16.7766,16.742,16.7507,139700.0
2014-02-26 13:00:00,19.38,19.41,19.35,19.35,204300.0,16.7507,16.7766,16.7247,16.7247,204300.0
2014-02-26 13:05:00,19.36,19.39,19.36,19.38,91500.0,16.7334,16.7593,16.7334,16.7507,91500.0
2014-02-26 13:10:00,19.37,19.38,19.36,19.37,175900.0,16.742,16.7507,16.7334,16.742,175900.0
2014-02-26 13:15:00,19.37,19.37,19.34,19.35,79100.0,16.742,16.742,16.7161,16.7247,79100.0
2014-02-26 13:20:00,19.34,19.36,19.33,19.33,109300.0,16.7161,16.7334,16.7075,16.7075,109300.0
2014-02-26 13:25:00,19.34,19.34,19.3,19.3,46600.0,16.7161,16.7161,16.6815,16.6815,46600.0
2014-02-26 13:30:00,19.3,19.31,19.29,19.29,14000.0,16.6815,16.6902,16.6729,16.6729,14000.0
2014-02-26 13:35:00,19.3,19.3,19.28,19.29,127600.0,16.6815,16.6815,16.6642,16.6729,127600.0
2014-02-26 13:40:00,19.28,19.3,19.28,19.3,71600.0,16.6642,16.6815,16.6642,16.6815,71600.0
2014-02-26 13:45:00,19.3,19.3,19.27,19.28,59300.0,16.6815,16.6815,16.6556,16.6642,59300.0
2014-02-26 13:50:00,19.27,19.28,19.26,19.26,21700.0,16.6556,16.6642,16.647,16.647,21700.0
2014-02-26 13:55:00,19.27,19.27,19.21,19.22,97900.0,16.6556,16.6556,16.6037,16.6124,97900.0
2014-02-26 14:00:00,19.23,19.24,19.22,19.23,66700.0,16.621,16.6297,16.6124,16.621,66700.0
2014-02-26 14:05:00,19.23,19.24,19.21,19.21,94700.0,16.621,16.6297,16.6037,16.6037,94700.0
2014-02-26 14:10:00,19.21,19.24,19.2,19.2,74600.0,16.6037,16.6297,16.5951,16.5951,74600.0
2014-02-26 14:15:00,19.2,19.22,19.18,19.19,88000.0,16.5951,16.6124,16.5778,16.5865,88000.0
2014-02-26 14:20:00,19.19,19.25,19.18,19.25,150600.0,16.5865,16.6383,16.5778,16.6383,150600.0
2014-02-26 14:25:00,19.25,19.25,19.16,19.16,145900.0,16.6383,16.6383,16.5605,16.5605,145900.0
2014-02-26 14:30:00,19.16,19.18,19.14,19.15,120800.0,16.5605,16.5778,16.5432,16.5519,120800.0
2014-02-26 14:35:00,19.15,19.16,19.12,19.15,417200.0,16.5519,16.5605,16.526,16.5519,417200.0
2014-02-26 14:40:00,19.15,19.17,19.15,19.16,118400.0,16.5519,16.5692,16.5519,16.5605,118400.0
2014-02-26 14:45:00,19.17,19.19,19.14,19.16,119700.0,16.5692,16.5865,16.5432,16.5605,119700.0
2014-02-26 14:50:00,19.16,19.19,19.16,19.17,45200.0,16.5605,16.5865,16.5605,16.5692,45200.0
2014-02-26 14:55:00,19.18,19.19,19.18,19.19,36800.0,16.5778,16.5865,16.5778,16.5865,36800.0
2014-02-26 15:00:00,19.19,19.19,19.16,19.17,145100.0,16.5865,16.5865,16.5605,16.5692,145100.0
2014-02-26 15:05:00,19.17,19.19,19.14,19.14,131900.0,16.5692,16.5865,16.5432,16.5432,131900.0
2014-02-26 15:10:00,19.14,19.14,19.09,19.1,383600.0,16.5432,16.5432,16.5,16.5087,383600.0
2014-02-26 15:15:00,19.09,19.13,19.09,19.1,172600.0,16.5,16.5346,16.5,16.5087,172600.0
2014-02-26 15:20:00,19.1,19.11,19.09,19.1,202600.0,16.5087,16.5173,16.5,16.5087,202600.0
2014-02-26 15:25:00,19.1,19.1,19.07,19.08,241700.0,16.5087,16.5087,16.4827,16.4914,241700.0
2014-02-26 15:30:00,19.08,19.11,19.08,19.1,162300.0,16.4914,16.5173,16.4914,16.5087,162300.0
2014-02-26 15:35:00,19.09,19.12,19.09,19.11,109000.0,16.5,16.526,16.5,16.5173,109000.0
2014-02-26 15:40:00,19.11,19.13,19.11,19.13,158600.0,16.5173,16.5346,16.5173,16.5346,158600.0
2014-02-26 15:45:00,19.12,19.13,19.1,19.11,198400.0,16.526,16.5346,16.5087,16.5173,198400.0
2014-02-26 15:50:00,19.1,19.13,19.1,19.11,424000.0,16.5087,16.5346,16.5087,16.5173,424000.0
2014-02-26 15:55:00,19.12,19.13,19.09,19.09,636200.0,16.526,16.5346,16.5,16.5,636200.0
2014-02-27 09:30:00,19.0,19.06,18.94,19.03,184800.0,16.4222,16.4741,16.3704,16.4482,184800.0
2014-02-27 09:35:00,19.02,19.07,19.02,19.06,166600.0,16.4395,16.4827,16.4395,16.4741,166600.0
2014-02-27 09:40:00,19.06,19.07,18.98,18.98,267000.0,16.4741,16.4827,16.4049,16.4049,267000.0
2014-02-27 09:45:00,18.98,19.01,18.92,18.93,210500.0,16.4049,16.4309,16.3531,16.3617,210500.0
2014-02-27 09:50:00,18.93,18.96,18.91,18.95,410100.0,16.3617,16.3877,16.3444,16.379,410100.0
2014-02-27 09:55:00,18.96,18.96,18.89,18.93,175600.0,16.3877,16.3877,16.3272,16.3617,175600.0
2014-02-27 10:00:00,18.94,19.0,18.94,19.0,177000.0,16.3704,16.4222,16.3704,16.4222,177000.0
2014-02-27 10:05:00,19.0,19.0,18.97,18.98,349500.0,16.4222,16.4222,16.3963,16.4049,349500.0
2014-02-27 10:10:00,18.98,18.99,18.9,18.9,188000.0,16.4049,16.4136,16.3358,16.3358,188000.0
2014-02-27 10:15:00,18.9,18.93,18.85,18.92,259900.0,16.3358,16.3617,16.2926,16.3531,259900.0
2014-02-27 10:20:00,18.93,18.95,18.88,18.92,303600.0,16.3617,16.379,16.3185,16.3531,303600.0
2014-02-27 10:25:00,18.93,18.94,18.89,18.91,140000.0,16.3617,16.3704,16.3272,16.3444,140000.0
2014-02-27 10:30:00,18.91,18.93,18.9,18.93,197900.0,16.3444,16.3617,16.3358,16.3617,197900.0
2014-02-27 10:35:00,18.93,18.97,18.92,18.93,277100.0,16.3617,16.3963,16.3531,16.3617,277100.0
2014-02-27 10:40:00,18.93,18.93,18.89,18.89,236100.0,16.3617,16.3617,16.3272,16.3272,236100.0
2014-02-27 10:45:00,18.89,18.93,18.89,18.91,155700.0,16.3272,16.3617,16.3272,16.3444,155700.0
2014-02-27 10:50:00,18.92,18.96,18.9,18.96,284100.0,16.3531,16.3877,16.3358,16.3877,284100.0
2014-02-27 10:55:00,18.96,18.99,18.96,18.99,77200.0,16.3877,16.4136,16.3877,16.4136,77200.0
2014-02-27 11:00:00,18.98,18.99,18.98,18.98,114500.0,16.4049,16.4136,16.4049,16.4049,114500.0
2014-02-27 11:05:00,18.99,19.02,18.99,19.01,171800.0,16.4136,16.4395,16.4136,16.4309,171800.0
2014-02-27 11:10:00,19.01,19.03,18.98,19.01,98900.0,16.4309,16.4482,16.4049,16.4309,98900.0
2014-02-27 11:15:00,19.01,19.02,19.01,19.02,41600.0,16.4309,16.4395,16.4309,16.4395,41600.0
2014-02-27 11:20:00,19.02,19.03,19.01,19.03,73200.0,16.4395,16.4482,16.4309,16.4482,73200.0
2014-02-27 11:25:00,19.03,19.03,19.02,19.03,25700.0,16.4482,16.4482,16.4395,16.4482,25700.0
2014-02-27 11:30:00,19.03,19.03,19.0,19.01,138000.0,16.4482,16.4482,16.4222,16.4309,138000.0
2014-02-27 11:35:00,19.01,19.02,19.0,19.02,40200.0,16.4309,16.4395,16.4222,16.4395,40200.0
2014-02-27 11:40:00,19.01,19.02,18.98,18.99,77900.0,16.4309,16.4395,16.4049,16.4136,77900.0
2014-02-27 11:45:00,18.98,19.03,18.98,18.98,92800.0,16.4049,16.4482,16.4049,16.4049,92800.0
2014-02-27 11:50:00,18.98,19.0,18.97,18.99,75200.0,16.4049,16.4222,16.3963,16.4136,75200.0
2014-02-27 11:55:00,19.0,19.01,18.98,19.0,167700.0,16.4222,16.4309,16.4049,16.4222,167700.0
2014-02-27 12:00:00,19.0,19.05,18.99,19.03,150000.0,16.4222,16.4655,16.4136,16.4482,150000.0
2014-02-27 12:05:00,19.04,19.06,19.02,19.03,142200.0,16.4568,16.4741,16.4395,16.4482,142200.0
2014-02-27 12:10:00,19.03,19.03,19.02,19.02,74700.0,16.4482,16.4482,16.4395,16.4395,74700.0
2014-02-27 12:15:00,19.02,19.02,18.99,18.99,60300.0,16.4395,16.4395,16.4136,16.4136,60300.0
2014-02-27 12:20:00,18.99,19.0,18.99,18.99,10600.0,16.4136,16.4222,16.4136,16.4136,10600.0
2014-02-27 12:25:00,18.99,18.99,18.96,18.96,95400.0,16.4136,16.4136,16.3877,16.3877,95400.0
2014-02-27 12:30:00,18.97,18.99,18.96,18.98,82300.0,16.3963,16.4136,16.3877,16.4049,82300.0
2014-02-27 12:35:00,18.99,18.99,18.98,18.99,47600.0,16.4136,16.4136,16.4049,16.4136,47600.0
2014-02-27 12:40:00,18.99,18.99,18.97,18.98,66700.0,16.4136,16.4136,16.3963,16.4049,66700.0
2014-02-27 12:45:00,18.98,18.98,18.97,18.97,21300.0,16.4049,16.4049,16.3963,16.3963,21300.0
2014-02-27 12:50:00,18.98,18.99,18.96,18.97,43400.0,16.4049,16.4136,16.3877,16.3963,43400.0
2014-02-27 12:55:00,18.97,18.98,18.96,18.97,22100.0,16.3963,16.4049,16.3877,16.3963,22100.0
2014-02-27 13:00:00,18.97,19.0,18.97,19.0,33100.0,16.3963,16.4222,16.3963,16.4222,33100.0
2014-02-27 13:05:00,19.0,19.01,19.0,19.01,27400.0,16.4222,16.4309,16.4222,16.4309,27400.0
2014-02-27 13:10:00,19.01,19.01,19.0,19.0,24100.0,16.4309,16.4309,16.4222,16.4222,24100.0
2014-02-27 13:15:00,19.0,19.02,18.99,19.02,81900.0,16.4222,16.4395,16.4136,16.4395,81900.0
2014-02-27 13:20:00,19.01,19.02,19.0,19.0,55600.0,16.4309,16.4395,16.4222,16.4222,55600.0
2014-02-27 13:25:00,19.0,19.01,18.99,18.99,175500.0,16.4222,16.4309,16.4136,16.4136,175500.0
2014-02-27 13:30:00,18.99,19.0,18.97,18.98,57800.0,16.4136,16.4222,16.3963,16.4049,57800.0
2014-02-27 13:35:00,18.98,19.01,18.97,19.0,43900.0,16.4049,16.4309,16.3963,16.4222,43900.0
2014-02-27 13:40:00,19.0,19.01,18.98,18.98,33100.0,16.4222,16.4309,16.4049,16.4049,33100.0
2014-02-27 13:45:00,18.98,19.0,18.97,18.97,51400.0,16.4049,16.4222,16.3963,16.3963,51400.0
2014-02-27 13:50:00,18.97,18.98,18.96,18.97,41300.0,16.3963,16.4049,16.3877,16.3963,41300.0
2014-02-27 13:55:00,18.97,18.98,18.96,18.96,31000.0,16.3963,16.4049,16.3877,16.3877,31000.0
2014-02-27 14:00:00,18.96,18.97,18.96,18.96,18000.0,16.3877,16.3963,16.3877,16.3877,18000.0
2014-02-27 14:05:00,18.96,18.97,18.96,18.97,39500.0,16.3877,16.3963,16.3877,16.3963,39500.0
2014-02-27 14:10:00,18.96,18.97,18.96,18.96,55400.0,16.3877,16.3963,16.3877,16.3877,55400.0
2014-02-27 14:15:00,18.96,18.96,18.95,18.95,22300.0,16.3877,16.3877,16.379,16.379,22300.0
2014-02-27 14:20:00,18.96,18.96,18.92,18.92,61100.0,16.3877,16.3877,16.3531,16.3531,61100.0
2014-02-27 14:25:00,18.92,18.94,18.92,18.93,61200.0,16.3531,16.3704,16.3531,16.3617,61200.0
2014-02-27 14:30:00,18.94,18.95,18.93,18.95,32100.0,16.3704,16.379,16.3617,16.379,32100.0
2014-02-27 14:35:00,18.95,18.96,18.93,18.95,249800.0,16.379,16.3877,16.3617,16.379,249800.0
2014-02-27 14:40:00,18.95,18.96,18.93,18.93,133600.0,16.379,16.3877,16.3617,16.3617,133600.0
2014-02-27 14:45:00,18.94,18.94,18.92,18.92,37600.0,16.3704,16.3704,16.3531,16.3531,37600.0
2014-02-27 14:50:00,18.93,18.95,18.92,18.95,74700.0,16.3617,16.379,16.3531,16.379,74700.0
2014-02-27 14:55:00,18.95,18.95,18.94,18.94,22200.0,16.379,16.379,16.3704,16.3704,22200.0
2014-02-27 15:00:00,18.95,18.95,18.93,18.95,83000.0,16.379,16.379,16.3617,16.379,83000.0
2014-02-27 15:05:00,18.95,18.97,18.94,18.95,135700.0,16.379,16.3963,16.3704,16.379,135700.0
2014-02-27 15:10:00,18.95,18.98,18.95,18.98,99300.0,16.379,16.4049,16.379,16.4049,99300.0
2014-02-27 15:15:00,18.98,18.98,18.96,18.96,138500.0,16.4049,16.4049,16.3877,16.3877,138500.0
2014-02-27 15:20:00,18.96,18.96,18.94,18.96,130600.0,16.3877,16.3877,16.3704,16.3877,130600.0
2014-02-27 15:25:00,18.96,18.98,18.95,18.96,155000.0,16.3877,16.4049,16.379,16.3877,155000.0
2014-02-27 15:30:00,18.97,18.99,18.96,18.98,137200.0,16.3963,16.4136,16.3877,16.4049,137200.0
2014-02-27 15:35:00,18.99,18.99,18.97,18.99,132500.0,16.4136,16.4136,16.3963,16.4136,132500.0
2014-02-27 15:40:00,18.98,18.99,18.98,18.98,154000.0,16.4049,16.4136,16.4049,16.4049,154000.0
2014-02-27 15:45:00,18.98,18.99,18.95,18.95,539900.0,16.4049,16.4136,16.379,16.379,539900.0
2014-02-27 15:50:00,18.96,18.97,18.93,18.96,376400.0,16.3877,16.3963,16.3617,16.3877,376400.0
2014-02-27 15:55:00,18.97,19.03,18.96,19.0,653900.0,16.3963,16.4482,16.3877,16.4222,653900.0
2014-02-28 09:30:00,19.03,19.04,18.84,18.84,330100.0,16.4482,16.4568,16.2839,16.2839,330100.0
2014-02-28 09:35:00,18.84,18.92,18.84,18.92,137800.0,16.2839,16.3531,16.2839,16.3531,137800.0
2014-02-28 09:40:00,18.92,19.01,18.92,18.95,199700.0,16.3531,16.4309,16.3531,16.379,199700.0
2014-02-28 09:45:00,18.95,18.95,18.91,18.94,121900.0,16.379,16.379,16.3444,16.3704,121900.0
2014-02-28 09:50:00,18.94,18.95,18.92,18.92,44200.0,16.3704,16.379,16.3531,16.3531,44200.0
2014-02-28 09:55:00,18.93,18.97,18.91,18.97,126100.0,16.3617,16.3963,16.3444,16.3963,126100.0
2014-02-28 10:00:00,18.97,19.03,18.97,18.97,179000.0,16.3963,16.4482,16.3963,16.3963,179000.0
2014-02-28 10:05:00,18.97,18.97,18.9,18.9,270400.0,16.3963,16.3963,16.3358,16.3358,270400.0
2014-02-28 10:10:00,18.91,18.92,18.85,18.9,266400.0,16.3444,16.3531,16.2926,16.3358,266400.0
2014-02-28 10:15:00,18.9,18.97,18.9,18.95,453400.0,16.3358,16.3963,16.3358,16.379,453400.0
2014-02-28 10:20:00,18.94,18.95,18.9,18.93,206700.0,16.3704,16.379,16.3358,16.3617,206700.0
2014-02-28 10:25:00,18.94,18.97,18.89,18.89,161000.0,16.3704,16.3963,16.3272,16.3272,161000.0
2014-02-28 10:30:00,18.89,18.91,18.88,18.91,128700.0,16.3272,16.3444,16.3185,16.3444,128700.0
2014-02-28 10:35:00,18.91,18.91,18.86,18.87,181700.0,16.3444,16.3444,16.3012,16.3099,181700.0
2014-02-28 10:40:00,18.87,18.89,18.84,18.84,140900.0,16.3099,16.3272,16.2839,16.2839,140900.0
2014-02-28 10:45:00,18.84,18.85,18.81,18.83,219900.0,16.2839,16.2926,16.258,16.2753,219900.0
2014-02-28 10:50:00,18.83,18.83,18.79,18.81,132800.0,16.2753,16.2753,16.2407,16.258,132800.0
2014-02-28 10:55:00,18.82,18.83,18.81,18.82,288100.0,16.2667,16.2753,16.258,16.2667,288100.0
2014-02-28 11:00:00,18.83,18.9,18.82,18.88,223500.0,16.2753,16.3358,16.2667,16.3185,223500.0
2014-02-28 11:05:00,18.88,18.89,18.86,18.89,118900.0,16.3185,16.3272,16.3012,16.3272,118900.0
2014-02-28 11:10:00,18.88,18.94,18.88,18.91,165500.0,16.3185,16.3704,16.3185,16.3444,165500.0
2014-02-28 11:15:00,18.91,18.91,18.9,18.9,26800.0,16.3444,16.3444,16.3358,16.3358,26800.0
2014-02-28 11:20:00,18.9,18.93,18.9,18.93,63600.0,16.3358,16.3617,16.3358,16.3617,63600.0
2014-02-28 11:25:00,18.92,18.93,18.89,18.9,234600.0,16.3531,16.3617,16.3272,16.3358,234600.0
2014-02-28 11:30:00,18.91,18.94,18.9,18.93,122200.0,16.3444,16.3704,16.3358,16.3617,122200.0
2014-02-28 11:35:00,18.94,18.96,18.92,18.92,97800.0,16.3704,16.3877,16.3531,16.3531,97800.0
2014-02-28 11:40:00,18.92,18.93,18.91,18.91,44400.0,16.3531,16.3617,16.3444,16.3444,44400.0
2014-02-28 11:45:00,18.92,18.92,18.89,18.91,102200.0,16.3531,16.3531,16.3272,16.3444,102200.0
2014-02-28 11:50:00,18.91,18.98,18.91,18.98,245300.0,16.3444,16.4049,16.3444,16.4049,245300.0
2014-02-28 11:55:00,18.98,19.01,18.98,18.99,189500.0,16.4049,16.4309,16.4049,16.4136,189500.0
2014-02-28 12:00:00,18.99,19.0,18.98,18.98,21700.0,16.4136,16.4222,16.4049,16.4049,21700.0
2014-02-28 12:05:00,18.98,18.99,18.97,18.98,51200.0,16.4049,16.4136,16.3963,16.4049,51200.0
2014-02-28 12:10:00,18.98,19.03,18.98,19.01,154400.0,16.4049,16.4482,16.4049,16.4309,154400.0
2014-02-28 12:15:00,19.01,19.02,19.0,19.01,65100.0,16.4309,16.4395,16.4222,16.4309,65100.0
2014-02-28 12:20:00,19.01,19.02,19.0,19.02,168800.0,16.4309,16.4395,16.4222,16.4395,168800.0
2014-02-28 12:25:00,19.01,19.03,19.0,19.03,193100.0,16.4309,16.4482,16.4222,16.4482,193100.0
2014-02-28 12:30:00,19.03,19.03,19.02,19.03,26800.0,16.4482,16.4482,16.4395,16.4482,26800.0
2014-02-28 12:35:00,19.02,19.03,19.02,19.02,62500.0,16.4395,16.4482,16.4395,16.4395,62500.0
2014-02-28 12:40:00,19.03,19.03,18.99,18.99,78100.0,16.4482,16.4482,16.4136,16.4136,78100.0
2014-02-28 12:45:00,18.99,19.0,18.98,18.98,106800.0,16.4136,16.4222,16.4049,16.4049,106800.0
2014-02-28 12:50:00,18.98,18.99,18.98,18.98,26700.0,16.4049,16.4136,16.4049,16.4049,26700.0
2014-02-28 12:55:00,18.98,18.98,18.95,18.96,72000.0,16.4049,16.4049,16.379,16.3877,72000.0
2014-02-28 13:00:00,18.96,18.96,18.93,18.93,67000.0,16.3877,16.3877,16.3617,16.3617,67000.0
2014-02-28 13:05:00,18.93,18.94,18.92,18.92,58800.0,16.3617,16.3704,16.3531,16.3531,58800.0
2014-02-28 13:10:00,18.93,18.93,18.91,18.91,109100.0,16.3617,16.3617,16.3444,16.3444,109100.0
2014-02-28 13:15:00,18.91,18.92,18.9,18.9,27400.0,16.3444,16.3531,16.3358,16.3358,27400.0
2014-02-28 13:20:00,18.91,18.91,18.88,18.89,83900.0,16.3444,16.3444,16.3185,16.3272,83900.0
2014-02-28 13:25:00,18.89,18.9,18.87,18.88,127700.0,16.3272,16.3358,16.3099,16.3185,127700.0
2014-02-28 13:30:00,18.89,18.91,18.87,18.87,190500.0,16.3272,16.3444,16.3099,16.3099,190500.0
2014-02-28 13:35:00,18.88,18.89,18.87,18.88,85200.0,16.3185,16.3272,16.3099,16.3185,85200.0
2014-02-28 13:40:00,18.89,18.91,18.88,18.9,198000.0,16.3272,16.3444,16.3185,16.3358,198000.0
2014-02-28 13:45:00,18.91,18.93,18.89,18.91,155300.0,16.3444,16.3617,16.3272,16.3444,155300.0
2014-02-28 13:50:00,18.91,18.91,18.88,18.89,100100.0,16.3444,16.3444,16.3185,16.3272,100100.0
2014-02-28 13:55:00,18.89,18.9,18.88,18.9,41900.0,16.3272,16.3358,16.3185,16.3358,41900.0
2014-02-28 14:00:00,18.9,18.91,18.89,18.89,40600.0,16.3358,16.3444,16.3272,16.3272,40600.0
2014-02-28 14:05:00,18.89,18.91,18.89,18.9,53900.0,16.3272,16.3444,16.3272,16.3358,53900.0
2014-02-28 14:10:00,18.91,18.91,18.9,18.9,17100.0,16.3444,16.3444,16.3358,16.3358,17100.0
2014-02-28 14:15:00,18.9,18.92,18.89,18.91,112300.0,16.3358,16.3531,16.3272,16.3444,112300.0
2014-02-28 14:20:00,18.91,18.92,18.89,18.91,101600.0,16.3444,16.3531,16.3272,16.3444,101600.0
2014-02-28 14:25:00,18.91,18.93,18.9,18.93,324300.0,16.3444,16.3617,16.3358,16.3617,324300.0
2014-02-28 14:30:00,18.93,18.94,18.92,18.92,55600.0,16.3617,16.3704,16.3531,16.3531,55600.0
2014-02-28 14:35:00,18.92,18.92,18.89,18.89,132200.0,16.3531,16.3531,16.3272,16.3272,132200.0
2014-02-28 14:40:00,18.89,18.91,18.89,18.89,107800.0,16.3272,16.3444,16.3272,16.3272,107800.0
2014-02-28 14:45:00,18.89,18.89,18.85,18.86,360200.0,16.3272,16.3272,16.2926,16.3012,360200.0
2014-02-28 14:50:00,18.86,18.91,18.85,18.88,524200.0,16.3012,16.3444,16.2926,16.3185,524200.0
2014-02-28 14:55:00,18.88,18.9,18.86,18.89,100200.0,16.3185,16.3358,16.3012,16.3272,100200.0
2014-02-28 15:00:00,18.89,18.9,18.83,18.9,234600.0,16.3272,16.3358,16.2753,16.3358,234600.0
2014-02-28 15:05:00,18.89,18.89,18.84,18.84,371100.0,16.3272,16.3272,16.2839,16.2839,371100.0
2014-02-28 15:10:00,18.84,18.88,18.81,18.86,173400.0,16.2839,16.3185,16.258,16.3012,173400.0
2014-02-28 15:15:00,18.87,18.91,18.86,18.88,169700.0,16.3099,16.3444,16.3012,16.3185,169700.0
2014-02-28 15:20:00,18.88,18.92,18.88,18.91,352500.0,16.3185,16.3531,16.3185,16.3444,352500.0
2014-02-28 15:25:00,18.91,18.94,18.91,18.94,193500.0,16.3444,16.3704,16.3444,16.3704,193500.0
2014-02-28 15:30:00,18.93,18.97,18.93,18.96,153500.0,16.3617,16.3963,16.3617,16.3877,153500.0
2014-02-28 15:35:00,18.96,18.96,18.94,18.94,120400.0,16.3877,16.3877,16.3704,16.3704,120400.0
2014-02-28 15:40:00,18.94,19.0,18.94,18.99,218100.0,16.3704,16.4222,16.3704,16.4136,218100.0
2014-02-28 15:45:00,18.98,18.98,18.93,18.93,314600.0,16.4049,16.4049,16.3617,16.3617,314600.0
2014-02-28 15:50:00,18.93,18.97,18.92,18.94,526800.0,16.3617,16.3963,16.3531,16.3704,526800.0
2014-02-28 15:55:00,18.94,18.98,18.94,18.98,704000.0,16.3704,16.4049,16.3704,16.4049,704000.0
2014-03-03 09:30:00,18.7,18.7,18.55,18.66,749100.0,16.1629,16.1629,16.0333,16.1284,749100.0
2014-03-03 09:35:00,18.67,18.78,18.66,18.77,299900.0,16.137,16.2321,16.1284,16.2234,299900.0
2014-03-03 09:40:00,18.78,18.8,18.71,18.73,178100.0,16.2321,16.2494,16.1716,16.1889,178100.0
2014-03-03 09:45:00,18.73,18.75,18.67,18.72,204300.0,16.1889,16.2062,16.137,16.1802,204300.0
2014-03-03 09:50:00,18.72,18.78,18.69,18.78,140500.0,16.1802,16.2321,16.1543,16.2321,140500.0
2014-03-03 09:55:00,18.78,18.87,18.78,18.87,242100.0,16.2321,16.3099,16.2321,16.3099,242100.0
2014-03-03 10:00:00,18.87,18.89,18.77,18.77,168400.0,16.3099,16.3272,16.2234,16.2234,168400.0
2014-03-03 10:05:00,18.77,18.8,18.73,18.73,82700.0,16.2234,16.2494,16.1889,16.1889,82700.0
2014-03-03 10:10:00,18.72,18.72,18.66,18.67,118900.0,16.1802,16.1802,16.1284,16.137,118900.0
2014-03-03 10:15:00,18.67,18.71,18.65,18.71,217800.0,16.137,16.1716,16.1197,16.1716,217800.0
2014-03-03 10:20:00,18.72,18.73,18.69,18.7,122800.0,16.1802,16.1889,16.1543,16.1629,122800.0
2014-03-03 10:25:00,18.7,18.79,18.69,18.77,109900.0,16.1629,16.2407,16.1543,16.2234,109900.0
2014-03-03 10:30:00,18.76,18.77,18.69,18.7,120100.0,16.2148,16.2234,16.1543,16.1629,120100.0
2014-03-03 10:35:00,18.7,18.7,18.67,18.69,84900.0,16.1629,16.1629,16.137,16.1543,84900.0
2014-03-03 10:40:00,18.7,18.73,18.69,18.71,97400.0,16.1629,16.1889,16.1543,16.1716,97400.0
2014-03-03 10:45:00,18.71,18.74,18.71,18.73,64800.0,16.1716,16.1975,16.1716,16.1889,64800.0
2014-03-03 10:50:00,18.73,18.74,18.71,18.72,63700.0,16.1889,16.1975,16.1716,16.1802,63700.0
2014-03-03 10:55:00,18.72,18.76,18.72,18.76,58000.0,16.1802,16.2148,16.1802,16.2148,58000.0
2014-03-03 11:00:00,18.75,18.76,18.73,18.74,55900.0,16.2062,16.2148,16.1889,16.1975,55900.0
2014-03-03 11:05:00,18.73,18.74,18.68,18.69,86300.0,16.1889,16.1975,16.1456,16.1543,86300.0
2014-03-03 11:10:00,18.68,18.7,18.67,18.69,37100.0,16.1456,16.1629,16.137,16.1543,37100.0
2014-03-03 11:15:00,18.69,18.69,18.66,18.67,46500.0,16.1543,16.1543,16.1284,16.137,46500.0
2014-03-03 11:20:00,18.68,18.69,18.67,18.69,47700.0,16.1456,16.1543,16.137,16.1543,47700.0
2014-03-03 11:25:00,18.69,18.69,18.66,18.66,34000.0,16.1543,16.1543,16.1284,16.1284,34000.0
2014-03-03 11:30:00,18.66,18.69,18.64,18.68,120300.0,16.1284,16.1543,16.1111,16.1456,120300.0
2014-03-03 11:35:00,18.67,18.69,18.65,18.65,70000.0,16.137,16.1543,16.1197,16.1197,70000.0
2014-03-03 11:40:00,18.65,18.68,18.64,18.64,108200.0,16.1197,16.1456,16.1111,16.1111,108200.0
2014-03-03 11:45:00,18.64,18.66,18.63,18.66,219400.0,16.1111,16.1284,16.1024,16.1284,219400.0
2014-03-03 11:50:00,18.66,18.67,18.64,18.66,59400.0,16.1284,16.137,16.1111,16.1284,59400.0
2014-03-03 11:55:00,18.66,18.67,18.65,18.67,58100.0,16.1284,16.137,16.1197,16.137,58100.0
2014-03-03 12:00:00,18.66,18.67,18.65,18.67,70300.0,16.1284,16.137,16.1197,16.137,70300.0
2014-03-03 12:05:00,18.67,18.68,18.65,18.66,58900.0,16.137,16.1456,16.1197,16.1284,58900.0
2014-03-03 12:10:00,18.65,18.72,18.64,18.7,93800.0,16.1197,16.1802,16.1111,16.1629,93800.0
2014-03-03 12:15:00,18.7,18.7,18.68,18.68,55600.0,16.1629,16.1629,16.1456,16.1456,55600.0
2014-03-03 12:20:00,18.68,18.7,18.67,18.69,72600.0,16.1456,16.1629,16.137,16.1543,72600.0
2014-03-03 12:25:00,18.69,18.7,18.66,18.67,50500.0,16.1543,16.1629,16.1284,16.137,50500.0
2014-03-03 12:30:00,18.66,18.68,18.65,18.66,40200.0,16.1284,16.1456,16.1197,16.1284,40200.0
2014-03-03 12:35:00,18.67,18.72,18.67,18.71,48600.0,16.137,16.1802,16.137,16.1716,48600.0
2014-03-03 12:40:00,18.71,18.71,18.66,18.67,82600.0,16.1716,16.1716,16.1284,16.137,82600.0
2014-03-03 12:45:00,18.68,18.68,18.66,18.66,17100.0,16.1456,16.1456,16.1284,16.1284,17100.0
2014-03-03 12:50:00,18.67,18.68,18.65,18.65,32200.0,16.137,16.1456,16.1197,16.1197,32200.0
2014-03-03 12:55:00,18.65,18.7,18.64,18.68,75600.0,16.1197,16.1629,16.1111,16.1456,75600.0
2014-03-03 13:00:00,18.69,18.73,18.68,18.71,127000.0,16.1543,16.1889,16.1456,16.1716,127000.0
2014-03-03 13:05:00,18.71,18.71,18.68,18.68,82300.0,16.1716,16.1716,16.1456,16.1456,82300.0
2014-03-03 13:10:00,18.68,18.69,18.66,18.66,45800.0,16.1456,16.1543,16.1284,16.1284,45800.0
2014-03-03 13:15:00,18.66,18.7,18.66,18.68,109000.0,16.1284,16.1629,16.1284,16.1456,109000.0
2014-03-03 13:20:00,18.68,18.69,18.67,18.69,42600.0,16.1456,16.1543,16.137,16.1543,42600.0
2014-03-03 13:25:00,18.69,18.7,18.66,18.66,60500.0,16.1543,16.1629,16.1284,16.1284,60500.0
2014-03-03 13:30:00,18.66,18.67,18.65,18.66,42700.0,16.1284,16.137,16.1197,16.1284,42700.0
2014-03-03 13:35:00,18.67,18.69,18.67,18.69,49700.0,16.137,16.1543,16.137,16.1543,49700.0
2014-03-03 13:40:00,18.69,18.7,18.68,18.69,39600.0,16.1543,16.1629,16.1456,16.1543,39600.0
2014-03-03 13:45:00,18.68,18.69,18.67,18.68,43400.0,16.1456,16.1543,16.137,16.1456,43400.0
2014-03-03 13:50:00,18.69,18.69,18.68,18.69,12600.0,16.1543,16.1543,16.1456,16.1543,12600.0
2014-03-03 13:55:00,18.69,18.73,18.69,18.69,94800.0,16.1543,16.1889,16.1543,16.1543,94800.0
2014-03-03 14:00:00,18.7,18.72,18.7,18.71,151500.0,16.1629,16.1802,16.1629,16.1716,151500.0
2014-03-03 14:05:00,18.71,18.72,18.68,18.68,81400.0,16.1716,16.1802,16.1456,16.1456,81400.0
2014-03-03 14:10:00,18.69,18.72,18.68,18.72,101700.0,16.1543,16.1802,16.1456,16.1802,101700.0
2014-03-03 14:15:00,18.72,18.72,18.68,18.68,91800.0,16.1802,16.1802,16.1456,16.1456,91800.0
2014-03-03 14:20:00,18.68,18.69,18.67,18.68,76800.0,16.1456,16.1543,16.137,16.1456,76800.0
2014-03-03 14:25:00,18.68,18.69,18.64,18.66,133400.0,16.1456,16.1543,16.1111,16.1284,133400.0
2014-03-03 14:30:00,18.66,18.69,18.64,18.69,96500.0,16.1284,16.1543,16.1111,16.1543,96500.0
2014-03-03 14:35:00,18.69,18.7,18.68,18.7,52700.0,16.1543,16.1629,16.1456,16.1629,52700.0
2014-03-03 14:40:00,18.7,18.72,18.69,18.7,60600.0,16.1629,16.1802,16.1543,16.1629,60600.0
2014-03-03 14:45:00,18.7,18.72,18.7,18.71,100100.0,16.1629,16.1802,16.1629,16.1716,100100.0
2014-03-03 14:50:00,18.71,18.71,18.69,18.69,54400.0,16.1716,16.1716,16.1543,16.1543,54400.0
2014-03-03 14:55:00,18.7,18.7,18.67,18.67,74200.0,16.1629,16.1629,16.137,16.137,74200.0
2014-03-03 15:00:00,18.66,18.68,18.65,18.66,51700.0,16.1284,16.1456,16.1197,16.1284,51700.0
2014-03-03 15:05:00,18.65,18.68,18.63,18.66,100900.0,16.1197,16.1456,16.1024,16.1284,100900.0
2014-03-03 15:10:00,18.66,18.67,18.63,18.64,74400.0,16.1284,16.137,16.1024,16.1111,74400.0
2014-03-03 15:15:00,18.64,18.68,18.63,18.68,77200.0,16.1111,16.1456,16.1024,16.1456,77200.0
2014-03-03 15:20:00,18.67,18.68,18.65,18.68,76000.0,16.137,16.1456,16.1197,16.1456,76000.0
2014-03-03 15:25:00,18.68,18.68,18.63,18.66,138900.0,16.1456,16.1456,16.1024,16.1284,138900.0
2014-03-03 15:30:00,18.66,18.66,18.62,18.64,60600.0,16.1284,16.1284,16.0938,16.1111,60600.0
2014-03-03 15:35:00,18.65,18.67,18.64,18.64,46000.0,16.1197,16.137,16.1111,16.1111,46000.0
2014-03-03 15:40:00,18.64,18.67,18.63,18.66,124900.0,16.1111,16.137,16.1024,16.1284,124900.0
2014-03-03 15:45:00,18.66,18.69,18.65,18.66,241300.0,16.1284,16.1543,16.1197,16.1284,241300.0
2014-03-03 15:50:00,18.66,18.7,18.66,18.69,256200.0,16.1284,16.1629,16.1284,16.1543,256200.0
2014-03-03 15:55:00,18.69,18.71,18.68,18.71,421800.0,16.1543,16.1716,16.1456,16.1716,421800.0
2014-03-04 09:30:00,18.96,19.0,18.9,18.94,450700.0,16.3877,16.4222,16.3358,16.3704,450700.0
2014-03-04 09:35:00,18.94,18.98,18.9,18.92,158500.0,16.3704,16.4049,16.3358,16.3531,158500.0
2014-03-04 09:40:00,18.91,18.97,18.91,18.91,242000.0,16.3444,16.3963,16.3444,16.3444,242000.0
2014-03-04 09:45:00,18.91,18.98,18.91,18.96,151900.0,16.3444,16.4049,16.3444,16.3877,151900.0
2014-03-04 09:50:00,18.97,19.02,18.94,18.94,123700.0,16.3963,16.4395,16.3704,16.3704,123700.0
2014-03-04 09:55:00,18.94,18.99,18.94,18.98,164500.0,16.3704,16.4136,16.3704,16.4049,164500.0
2014-03-04 10:00:00,18.97,18.99,18.93,18.93,104900.0,16.3963,16.4136,16.3617,16.3617,104900.0
2014-03-04 10:05:00,18.93,18.96,18.93,18.94,37400.0,16.3617,16.3877,16.3617,16.3704,37400.0
2014-03-04 10:10:00,18.94,18.95,18.93,18.94,62700.0,16.3704,16.379,16.3617,16.3704,62700.0
2014-03-04 10:15:00,18.95,18.96,18.91,18.91,66300.0,16.379,16.3877,16.3444,16.3444,66300.0
2014-03-04 10:20:00,18.91,18.92,18.89,18.89,136200.0,16.3444,16.3531,16.3272,16.3272,136200.0
2014-03-04 10:25:00,18.89,18.91,18.88,18.89,88300.0,16.3272,16.3444,16.3185,16.3272,88300.0
2014-03-04 10:30:00,18.89,18.91,18.89,18.9,62100.0,16.3272,16.3444,16.3272,16.3358,62100.0
2014-03-04 10:35:00,18.91,18.92,18.89,18.91,76400.0,16.3444,16.3531,16.3272,16.3444,76400.0
2014-03-04 10:40:00,18.92,18.93,18.88,18.88,184000.0,16.3531,16.3617,16.3185,16.3185,184000.0
2014-03-04 10:45:00,18.89,18.9,18.85,18.85,59800.0,16.3272,16.3358,16.2926,16.2926,59800.0
2014-03-04 10:50:00,18.86,18.87,18.85,18.86,49200.0,16.3012,16.3099,16.2926,16.3012,49200.0
2014-03-04 10:55:00,18.87,18.87,18.86,18.86,26000.0,16.3099,16.3099,16.3012,16.3012,26000.0
2014-03-04 11:00:00,18.86,18.88,18.86,18.88,61900.0,16.3012,16.3185,16.3012,16.3185,61900.0
2014-03-04 11:05:00,18.88,18.88,18.85,18.85,33500.0,16.3185,16.3185,16.2926,16.2926,33500.0
2014-03-04 11:10:00,18.85,18.86,18.8,18.81,123700.0,16.2926,16.3012,16.2494,16.258,123700.0
2014-03-04 11:15:00,18.82,18.82,18.8,18.8,108400.0,16.2667,16.2667,16.2494,16.2494,108400.0
2014-03-04 11:20:00,18.8,18.81,18.77,18.77,85000.0,16.2494,16.258,16.2234,16.2234,85000.0
2014-03-04 11:25:00,18.78,18.78,18.73,18.74,180500.0,16.2321,16.2321,16.1889,16.1975,180500.0
2014-03-04 11:30:00,18.74,18.75,18.71,18.71,139400.0,16.1975,16.2062,16.1716,16.1716,139400.0
2014-03-04 11:35:00,18.72,18.72,18.66,18.7,304200.0,16.1802,16.1802,16.1284,16.1629,304200.0
2014-03-04 11:40:00,18.7,18.73,18.69,18.72,162800.0,16.1629,16.1889,16.1543,16.1802,162800.0
2014-03-04 11:45:00,18.73,18.75,18.73,18.73,127400.0,16.1889,16.2062,16.1889,16.1889,127400.0
2014-03-04 11:50:00,18.73,18.75,18.72,18.72,116600.0,16.1889,16.2062,16.1802,16.1802,116600.0
2014-03-04 11:55:00,18.72,18.72,18.69,18.71,133600.0,16.1802,16.1802,16.1543,16.1716,133600.0
2014-03-04 12:00:00,18.7,18.76,18.7,18.75,105700.0,16.1629,16.2148,16.1629,16.2062,105700.0
2014-03-04 12:05:00,18.75,18.76,18.72,18.72,91900.0,16.2062,16.2148,16.1802,16.1802,91900.0
2014-03-04 12:10:00,18.72,18.75,18.72,18.73,65800.0,16.1802,16.2062,16.1802,16.1889,65800.0
2014-03-04 12:15:00,18.73,18.76,18.72,18.76,115800.0,16.1889,16.2148,16.1802,16.2148,115800.0
2014-03-04 12:20:00,18.76,18.76,18.74,18.74,37300.0,16.2148,16.2148,16.1975,16.1975,37300.0
2014-03-04 12:25:00,18.74,18.75,18.73,18.73,31900.0,16.1975,16.2062,16.1889,16.1889,31900.0
2014-03-04 12:30:00,18.73,18.74,18.7,18.7,52000.0,16.1889,16.1975,16.1629,16.1629,52000.0
2014-03-04 12:35:00,18.7,18.72,18.69,18.7,135500.0,16.1629,16.1802,16.1543,16.1629,135500.0
2014-03-04 12:40:00,18.7,18.71,18.7,18.7,94800.0,16.1629,16.1716,16.1629,16.1629,94800.0
2014-03-04 12:45:00,18.71,18.71,18.7,18.7,33800.0,16.1716,16.1716,16.1629,16.1629,33800.0
2014-03-04 12:50:00,18.7,18.72,18.7,18.72,63300.0,16.1629,16.1802,16.1629,16.1802,63300.0
2014-03-04 12:55:00,18.72,18.72,18.67,18.67,119600.0,16.1802,16.1802,16.137,16.137,119600.0
2014-03-04 13:00:00,18.67,18.69,18.65,18.69,155800.0,16.137,16.1543,16.1197,16.1543,155800.0
2014-03-04 13:05:00,18.69,18.7,18.67,18.68,110000.0,16.1543,16.1629,16.137,16.1456,110000.0
2014-03-04 13:10:00,18.68,18.69,18.66,18.66,88200.0,16.1456,16.1543,16.1284,16.1284,88200.0
2014-03-04 13:15:00,18.66,18.68,18.66,18.67,99600.0,16.1284,16.1456,16.1284,16.137,99600.0
2014-03-04 13:20:00,18.68,18.69,18.65,18.67,107700.0,16.1456,16.1543,16.1197,16.137,107700.0
2014-03-04 13:25:00,18.67,18.71,18.67,18.7,68000.0,16.137,16.1716,16.137,16.1629,68000.0
2014-03-04 13:30:00,18.71,18.72,18.7,18.71,105000.0,16.1716,16.1802,16.1629,16.1716,105000.0
2014-03-04 13:35:00,18.71,18.75,18.71,18.73,70000.0,16.1716,16.2062,16.1716,16.1889,70000.0
2014-03-04 13:40:00,18.75,18.76,18.74,18.75,212900.0,16.2062,16.2148,16.1975,16.2062,212900.0
2014-03-04 13:45:00,18.75,18.81,18.74,18.77,457300.0,16.2062,16.258,16.1975,16.2234,457300.0
2014-03-04 13:50:00,18.77,18.82,18.76,18.77,197800.0,16.2234,16.2667,16.2148,16.2234,197800.0
2014-03-04 13:55:00,18.79,18.81,18.77,18.79,186500.0,16.2407,16.258,16.2234,16.2407,186500.0
2014-03-04 14:00:00,18.79,18.79,18.74,18.77,92500.0,16.2407,16.2407,16.1975,16.2234,92500.0
2014-03-04 14:05:00,18.76,18.78,18.74,18.77,145100.0,16.2148,16.2321,16.1975,16.2234,145100.0
2014-03-04 14:10:00,18.78,18.79,18.75,18.78,70600.0,16.2321,16.2407,16.2062,16.2321,70600.0
2014-03-04 14:15:00,18.79,18.8,18.77,18.77,68000.0,16.2407,16.2494,16.2234,16.2234,68000.0
2014-03-04 14:20:00,18.77,18.8,18.76,18.8,112600.0,16.2234,16.2494,16.2148,16.2494,112600.0
2014-03-04 14:25:00,18.8,18.8,18.77,18.77,50200.0,16.2494,16.2494,16.2234,16.2234,50200.0
2014-03-04 14:30:00,18.77,18.81,18.77,18.81,99500.0,16.2234,16.258,16.2234,16.258,99500.0
2014-03-04 14:35:00,18.81,18.81,18.79,18.79,147000.0,16.258,16.258,16.2407,16.2407,147000.0
2014-03-04 14:40:00,18.79,18.81,18.79,18.79,19900.0,16.2407,16.258,16.2407,16.2407,19900.0
2014-03-04 14:45:00,18.79,18.8,18.77,18.78,78200.0,16.2407,16.2494,16.2234,16.2321,78200.0
2014-03-04 14:50:00,18.78,18.8,18.78,18.79,33400.0,16.2321,16.2494,16.2321,16.2407,33400.0
2014-03-04 14:55:00,18.8,18.82,18.79,18.8,110800.0,16.2494,16.2667,16.2407,16.2494,110800.0
2014-03-04 15:00:00,18.8,18.81,18.78,18.8,72300.0,16.2494,16.258,16.2321,16.2494,72300.0
2014-03-04 15:05:00,18.8,18.81,18.8,18.8,54500.0,16.2494,16.258,16.2494,16.2494,54500.0
2014-03-04 15:10:00,18.8,18.8,18.77,18.79,85600.0,16.2494,16.2494,16.2234,16.2407,85600.0
2014-03-04 15:15:00,18.78,18.83,18.77,18.82,112600.0,16.2321,16.2753,16.2234,16.2667,112600.0
2014-03-04 15:20:00,18.82,18.82,18.81,18.82,25400.0,16.2667,16.2667,16.258,16.2667,25400.0
2014-03-04 15:25:00,18.82,18.82,18.78,18.78,101300.0,16.2667,16.2667,16.2321,16.2321,101300.0
2014-03-04 15:30:00,18.78,18.8,18.78,18.79,92100.0,16.2321,16.2494,16.2321,16.2407,92100.0
2014-03-04 15:35:00,18.8,18.8,18.78,18.78,48300.0,16.2494,16.2494,16.2321,16.2321,48300.0
2014-03-04 15:40:00,18.78,18.83,18.78,18.82,238100.0,16.2321,16.2753,16.2321,16.2667,238100.0
2014-03-04 15:45:00,18.82,18.84,18.81,18.82,287800.0,16.2667,16.2839,16.258,16.2667,287800.0
2014-03-04 15:50:00,18.83,18.86,18.82,18.84,593000.0,16.2753,16.3012,16.2667,16.2839,593000.0
2014-03-04 15:55:00,18.84,18.85,18.83,18.84,487200.0,16.2839,16.2926,16.2753,16.2839,487200.0
2014-03-05 09:30:00,18.8,18.83,18.7,18.75,165300.0,16.2494,16.2753,16.1629,16.2062,165300.0
2014-03-05 09:35:00,18.75,18.81,18.73,18.8,301400.0,16.2062,16.258,16.1889,16.2494,301400.0
2014-03-05 09:40:00,18.81,18.92,18.8,18.91,321400.0,16.258,16.3531,16.2494,16.3444,321400.0
2014-03-05 09:45:00,18.9,18.94,18.89,18.94,279000.0,16.3358,16.3704,16.3272,16.3704,279000.0
2014-03-05 09:50:00,18.94,19.02,18.94,19.01,517200.0,16.3704,16.4395,16.3704,16.4309,517200.0
2014-03-05 09:55:00,19.01,19.03,18.99,19.01,377400.0,16.4309,16.4482,16.4136,16.4309,377400.0
2014-03-05 10:00:00,19.01,19.1,19.01,19.09,430200.0,16.4309,16.5087,16.4309,16.5,430200.0
2014-03-05 10:05:00,19.09,19.11,19.05,19.1,373000.0,16.5,16.5173,16.4655,16.5087,373000.0
2014-03-05 10:10:00,19.1,19.12,19.07,19.07,205300.0,16.5087,16.526,16.4827,16.4827,205300.0
2014-03-05 10:15:00,19.07,19.08,19.03,19.04,115100.0,16.4827,16.4914,16.4482,16.4568,115100.0
2014-03-05 10:20:00,19.04,19.11,19.04,19.09,217400.0,16.4568,16.5173,16.4568,16.5,217400.0
2014-03-05 10:25:00,19.09,19.15,19.09,19.09,225900.0,16.5,16.5519,16.5,16.5,225900.0
2014-03-05 10:30:00,19.09,19.11,19.09,19.09,90100.0,16.5,16.5173,16.5,16.5,90100.0
2014-03-05 10:35:00,19.09,19.1,19.07,19.08,199000.0,16.5,16.5087,16.4827,16.4914,199000.0
2014-03-05 10:40:00,19.09,19.11,19.07,19.08,237100.0,16.5,16.5173,16.4827,16.4914,237100.0
2014-03-05 10:45:00,19.07,19.08,19.03,19.03,44500.0,16.4827,16.4914,16.4482,16.4482,44500.0
2014-03-05 10:50:00,19.04,19.05,19.02,19.04,239100.0,16.4568,16.4655,16.4395,16.4568,239100.0
2014-03-05 10:55:00,19.04,19.09,19.03,19.09,85800.0,16.4568,16.5,16.4482,16.5,85800.0
2014-03-05 11:00:00,19.09,19.11,19.08,19.09,123600.0,16.5,16.5173,16.4914,16.5,123600.0
2014-03-05 11:05:00,19.08,19.08,19.05,19.07,157800.0,16.4914,16.4914,16.4655,16.4827,157800.0
2014-03-05 11:10:00,19.07,19.09,19.06,19.06,122300.0,16.4827,16.5,16.4741,16.4741,122300.0
2014-03-05 11:15:00,19.06,19.07,19.04,19.05,99500.0,16.4741,16.4827,16.4568,16.4655,99500.0
2014-03-05 11:20:00,19.04,19.05,19.01,19.01,27500.0,16.4568,16.4655,16.4309,16.4309,27500.0
2014-03-05 11:25:00,19.01,19.03,19.0,19.03,106300.0,16.4309,16.4482,16.4222,16.4482,106300.0
2014-03-05 11:30:00,19.02,19.04,19.02,19.03,41900.0,16.4395,16.4568,16.4395,16.4482,41900.0
2014-03-05 11:35:00,19.03,19.07,19.03,19.07,87100.0,16.4482,16.4827,16.4482,16.4827,87100.0
2014-03-05 11:40:00,19.07,19.07,19.04,19.04,75200.0,16.4827,16.4827,16.4568,16.4568,75200.0
2014-03-05 11:45:00,19.05,19.09,19.04,19.07,120800.0,16.4655,16.5,16.4568,16.4827,120800.0
2014-03-05 11:50:00,19.07,19.1,19.07,19.09,97900.0,16.4827,16.5087,16.4827,16.5,97900.0
2014-03-05 11:55:00,19.08,19.09,19.07,19.08,45500.0,16.4914,16.5,16.4827,16.4914,45500.0
2014-03-05 12:00:00,19.09,19.09,19.08,19.09,12400.0,16.5,16.5,16.4914,16.5,12400.0
2014-03-05 12:05:00,19.08,19.09,19.07,19.07,27900.0,16.4914,16.5,16.4827,16.4827,27900.0
2014-03-05 12:10:00,19.07,19.07,19.06,19.06,23900.0,16.4827,16.4827,16.4741,16.4741,23900.0
2014-03-05 12:15:00,19.06,19.08,19.05,19.08,98500.0,16.4741,16.4914,16.4655,16.4914,98500.0
2014-03-05 12:20:00,19.07,19.08,19.07,19.07,46900.0,16.4827,16.4914,16.4827,16.4827,46900.0
2014-03-05 12:25:00,19.07,19.08,19.05,19.07,108900.0,16.4827,16.4914,16.4655,16.4827,108900.0
2014-03-05 12:30:00,19.07,19.08,19.06,19.06,101100.0,16.4827,16.4914,16.4741,16.4741,101100.0
2014-03-05 12:35:00,19.06,19.08,19.06,19.07,73000.0,16.4741,16.4914,16.4741,16.4827,73000.0
2014-03-05 12:40:00,19.07,19.08,19.07,19.07,9700.0,16.4827,16.4914,16.4827,16.4827,9700.0
2014-03-05 12:45:00,19.07,19.08,19.07,19.07,18800.0,16.4827,16.4914,16.4827,16.4827,18800.0
2014-03-05 12:50:00,19.07,19.08,19.05,19.05,39900.0,16.4827,16.4914,16.4655,16.4655,39900.0
2014-03-05 12:55:00,19.05,19.06,19.05,19.05,26200.0,16.4655,16.4741,16.4655,16.4655,26200.0
2014-03-05 13:00:00,19.05,19.06,19.05,19.05,48400.0,16.4655,16.4741,16.4655,16.4655,48400.0
2014-03-05 13:05:00,19.05,19.06,19.05,19.06,20500.0,16.4655,16.4741,16.4655,16.4741,20500.0
2014-03-05 13:10:00,19.05,19.06,19.05,19.06,31000.0,16.4655,16.4741,16.4655,16.4741,31000.0
2014-03-05 13:15:00,19.05,19.08,19.05,19.05,119500.0,16.4655,16.4914,16.4655,16.4655,119500.0
2014-03-05 13:20:00,19.05,19.07,19.05,19.07,45300.0,16.4655,16.4827,16.4655,16.4827,45300.0
2014-03-05 13:25:00,19.07,19.07,19.05,19.05,48500.0,16.4827,16.4827,16.4655,16.4655,48500.0
2014-03-05 13:30:00,19.05,19.07,19.05,19.07,129700.0,16.4655,16.4827,16.4655,16.4827,129700.0
2014-03-05 13:35:00,19.06,19.07,19.05,19.05,54200.0,16.4741,16.4827,16.4655,16.4655,54200.0
2014-03-05 13:40:00,19.05,19.06,19.05,19.05,22900.0,16.4655,16.4741,16.4655,16.4655,22900.0
2014-03-05 13:45:00,19.05,19.06,19.04,19.05,110200.0,16.4655,16.4741,16.4568,16.4655,110200.0
2014-03-05 13:50:00,19.05,19.06,19.04,19.05,69500.0,16.4655,16.4741,16.4568,16.4655,69500.0
2014-03-05 13:55:00,19.05,19.07,19.05,19.06,126800.0,16.4655,16.4827,16.4655,16.4741,126800.0
2014-03-05 14:00:00,19.06,19.1,19.06,19.09,155100.0,16.4741,16.5087,16.4741,16.5,155100.0
2014-03-05 14:05:00,19.09,19.09,19.06,19.08,114500.0,16.5,16.5,16.4741,16.4914,114500.0
2014-03-05 14:10:00,19.07,19.1,19.07,19.09,78200.0,16.4827,16.5087,16.4827,16.5,78200.0
2014-03-05 14:15:00,19.09,19.09,19.07,19.07,52900.0,16.5,16.5,16.4827,16.4827,52900.0
2014-03-05 14:20:00,19.07,19.09,19.07,19.08,52400.0,16.4827,16.5,16.4827,16.4914,52400.0
2014-03-05 14:25:00,19.08,19.09,19.06,19.06,40500.0,16.4914,16.5,16.4741,16.4741,40500.0
2014-03-05 14:30:00,19.07,19.07,19.06,19.07,22500.0,16.4827,16.4827,16.4741,16.4827,22500.0
2014-03-05 14:35:00,19.07,19.07,19.06,19.07,33200.0,16.4827,16.4827,16.4741,16.4827,33200.0
2014-03-05 14:40:00,19.07,19.07,19.05,19.05,66800.0,16.4827,16.4827,16.4655,16.4655,66800.0
2014-03-05 14:45:00,19.05,19.08,19.04,19.08,87200.0,16.4655,16.4914,16.4568,16.4914,87200.0
2014-03-05 14:50:00,19.08,19.08,19.07,19.07,76100.0,16.4914,16.4914,16.4827,16.4827,76100.0
2014-03-05 14:55:00,19.08,19.09,19.07,19.07,74100.0,16.4914,16.5,16.4827,16.4827,74100.0
2014-03-05 15:00:00,19.08,19.08,19.06,19.06,45900.0,16.4914,16.4914,16.4741,16.4741,45900.0
2014-03-05 15:05:00,19.07,19.09,19.05,19.05,172300.0,16.4827,16.5,16.4655,16.4655,172300.0
2014-03-05 15:10:00,19.05,19.06,19.05,19.05,9900.0,16.4655,16.4741,16.4655,16.4655,9900.0
2014-03-05 15:15:00,19.05,19.06,19.05,19.05,23200.0,16.4655,16.4741,16.4655,16.4655,23200.0
2014-03-05 15:20:00,19.06,19.07,19.05,19.06,187800.0,16.4741,16.4827,16.4655,16.4741,187800.0
2014-03-05 15:25:00,19.07,19.07,19.06,19.07,77500.0,16.4827,16.4827,16.4741,16.4827,77500.0
2014-03-05 15:30:00,19.07,19.09,19.06,19.08,134800.0,16.4827,16.5,16.4741,16.4914,134800.0
2014-03-05 15:35:00,19.09,19.1,19.08,19.1,353100.0,16.5,16.5087,16.4914,16.5087,353100.0
2014-03-05 15:40:00,19.1,19.11,19.07,19.08,528800.0,16.5087,16.5173,16.4827,16.4914,528800.0
2014-03-05 15:45:00,19.08,19.13,19.07,19.12,451700.0,16.4914,16.5346,16.4827,16.526,451700.0
2014-03-05 15:50:00,19.12,19.19,19.12,19.17,1282800.0,16.526,16.5865,16.526,16.5692,1282800.0
2014-03-05 15:55:00,19.17,19.18,19.15,19.16,1246800.0,16.5692,16.5778,16.5519,16.5605,1246800.0
2014-03-06 09:30:00,19.21,19.23,19.16,19.18,548100.0,16.6037,16.621,16.5605,16.5778,548100.0
2014-03-06 09:35:00,19.17,19.19,19.14,19.16,357000.0,16.5692,16.5865,16.5432,16.5605,357000.0
2014-03-06 09:40:00,19.17,19.26,19.16,19.17,424800.0,16.5692,16.647,16.5605,16.5692,424800.0
2014-03-06 09:45:00,19.18,19.21,19.18,19.18,266600.0,16.5778,16.6037,16.5778,16.5778,266600.0
2014-03-06 09:50:00,19.18,19.22,19.16,19.22,151600.0,16.5778,16.6124,16.5605,16.6124,151600.0
2014-03-06 09:55:00,19.22,19.22,19.19,19.22,124600.0,16.6124,16.6124,16.5865,16.6124,124600.0
2014-03-06 10:00:00,19.21,19.21,19.19,19.2,71800.0,16.6037,16.6037,16.5865,16.5951,71800.0
2014-03-06 10:05:00,19.2,19.22,19.18,19.19,88300.0,16.5951,16.6124,16.5778,16.5865,88300.0
2014-03-06 10:10:00,19.19,19.2,19.13,19.14,161200.0,16.5865,16.5951,16.5346,16.5432,161200.0
2014-03-06 10:15:00,19.14,19.18,19.11,19.14,192600.0,16.5432,16.5778,16.5173,16.5432,192600.0
2014-03-06 10:20:00,19.15,19.2,19.15,19.19,116700.0,16.5519,16.5951,16.5519,16.5865,116700.0
2014-03-06 10:25:00,19.19,19.21,19.17,19.19,62200.0,16.5865,16.6037,16.5692,16.5865,62200.0
2014-03-06 10:30:00,19.19,19.19,19.18,19.19,39000.0,16.5865,16.5865,16.5778,16.5865,39000.0
2014-03-06 10:35:00,19.18,19.2,19.18,19.2,47300.0,16.5778,16.5951,16.5778,16.5951,47300.0
2014-03-06 10:40:00,19.2,19.2,19.19,19.19,56100.0,16.5951,16.5951,16.5865,16.5865,56100.0
2014-03-06 10:45:00,19.2,19.21,19.2,19.21,41000.0,16.5951,16.6037,16.5951,16.6037,41000.0
2014-03-06 10:50:00,19.21,19.23,19.21,19.23,356400.0,16.6037,16.621,16.6037,16.621,356400.0
2014-03-06 10:55:00,19.22,19.23,19.21,19.22,139600.0,16.6124,16.621,16.6037,16.6124,139600.0
2014-03-06 11:00:00,19.21,19.22,19.2,19.21,483900.0,16.6037,16.6124,16.5951,16.6037,483900.0
2014-03-06 11:05:00,19.21,19.22,19.2,19.2,76000.0,16.6037,16.6124,16.5951,16.5951,76000.0
2014-03-06 11:10:00,19.21,19.23,19.2,19.23,180200.0,16.6037,16.621,16.5951,16.621,180200.0
2014-03-06 11:15:00,19.22,19.23,19.22,19.23,115000.0,16.6124,16.621,16.6124,16.621,115000.0
2014-03-06 11:20:00,19.23,19.25,19.23,19.25,89000.0,16.621,16.6383,16.621,16.6383,89000.0
2014-03-06 11:25:00,19.25,19.25,19.21,19.21,192300.0,16.6383,16.6383,16.6037,16.6037,192300.0
2014-03-06 11:30:00,19.21,19.29,19.21,19.27,222600.0,16.6037,16.6729,16.6037,16.6556,222600.0
2014-03-06 11:35:00,19.28,19.3,19.27,19.29,488700.0,16.6642,16.6815,16.6556,16.6729,488700.0
2014-03-06 11:40:00,19.29,19.3,19.28,19.29,176200.0,16.6729,16.6815,16.6642,16.6729,176200.0
2014-03-06 11:45:00,19.3,19.3,19.28,19.29,203100.0,16.6815,16.6815,16.6642,16.6729,203100.0
2014-03-06 11:50:00,19.3,19.37,19.3,19.37,328100.0,16.6815,16.742,16.6815,16.742,328100.0
2014-03-06 11:55:00,19.36,19.37,19.3,19.3,132500.0,16.7334,16.742,16.6815,16.6815,132500.0
2014-03-06 12:00:00,19.3,19.31,19.29,19.29,222300.0,16.6815,16.6902,16.6729,16.6729,222300.0
2014-03-06 12:05:00,19.3,19.33,19.27,19.32,314600.0,16.6815,16.7075,16.6556,16.6988,314600.0
2014-03-06 12:10:00,19.33,19.35,19.32,19.32,94200.0,16.7075,16.7247,16.6988,16.6988,94200.0
2014-03-06 12:15:00,19.33,19.33,19.32,19.32,38200.0,16.7075,16.7075,16.6988,16.6988,38200.0
2014-03-06 12:20:00,19.32,19.33,19.32,19.32,9600.0,16.6988,16.7075,16.6988,16.6988,9600.0
2014-03-06 12:25:00,19.32,19.33,19.31,19.32,35600.0,16.6988,16.7075,16.6902,16.6988,35600.0
2014-03-06 12:30:00,19.32,19.33,19.31,19.32,55900.0,16.6988,16.7075,16.6902,16.6988,55900.0
2014-03-06 12:35:00,19.32,19.35,19.32,19.34,161900.0,16.6988,16.7247,16.6988,16.7161,161900.0
2014-03-06 12:40:00,19.34,19.36,19.33,19.36,83700.0,16.7161,16.7334,16.7075,16.7334,83700.0
2014-03-06 12:45:00,19.36,19.36,19.32,19.33,430300.0,16.7334,16.7334,16.6988,16.7075,430300.0
2014-03-06 12:50:00,19.32,19.35,19.32,19.33,85200.0,16.6988,16.7247,16.6988,16.7075,85200.0
2014-03-06 12:55:00,19.33,19.34,19.31,19.31,157700.0,16.7075,16.7161,16.6902,16.6902,157700.0
2014-03-06 13:00:00,19.32,19.34,19.31,19.34,35900.0,16.6988,16.7161,16.6902,16.7161,35900.0
2014-03-06 13:05:00,19.33,19.34,19.33,19.34,10400.0,16.7075,16.7161,16.7075,16.7161,10400.0
2014-03-06 13:10:00,19.34,19.34,19.31,19.31,47300.0,16.7161,16.7161,16.6902,16.6902,47300.0
2014-03-06 13:15:00,19.31,19.32,19.31,19.31,9400.0,16.6902,16.6988,16.6902,16.6902,9400.0
2014-03-06 13:20:00,19.31,19.32,19.28,19.29,48100.0,16.6902,16.6988,16.6642,16.6729,48100.0
2014-03-06 13:25:00,19.29,19.3,19.28,19.29,43500.0,16.6729,16.6815,16.6642,16.6729,43500.0
2014-03-06 13:30:00,19.29,19.29,19.28,19.29,16100.0,16.6729,16.6729,16.6642,16.6729,16100.0
2014-03-06 13:35:00,19.28,19.29,19.27,19.28,40100.0,16.6642,16.6729,16.6556,16.6642,40100.0
2014-03-06 13:40:00,19.28,19.28,19.24,19.27,128500.0,16.6642,16.6642,16.6297,16.6556,128500.0
2014-03-06 13:45:00,19.27,19.27,19.24,19.24,68200.0,16.6556,16.6556,16.6297,16.6297,68200.0
2014-03-06 13:50:00,19.24,19.26,19.23,19.25,137000.0,16.6297,16.647,16.621,16.6383,137000.0
2014-03-06 13:55:00,19.26,19.26,19.24,19.25,55500.0,16.647,16.647,16.6297,16.6383,55500.0
2014-03-06 14:00:00,19.26,19.28,19.24,19.27,458000.0,16.647,16.6642,16.6297,16.6556,458000.0
2014-03-06 14:05:00,19.27,19.3,19.26,19.28,119600.0,16.6556,16.6815,16.647,16.6642,119600.0
2014-03-06 14:10:00,19.27,19.28,19.26,19.27,109600.0,16.6556,16.6642,16.647,16.6556,109600.0
2014-03-06 14:15:00,19.27,19.28,19.26,19.27,88400.0,16.6556,16.6642,16.647,16.6556,88400.0
2014-03-06 14:20:00,19.26,19.28,19.26,19.28,70100.0,16.647,16.6642,16.647,16.6642,70100.0
2014-03-06 14:25:00,19.28,19.29,19.27,19.28,38600.0,16.6642,16.6729,16.6556,16.6642,38600.0
2014-03-06 14:30:00,19.29,19.3,19.27,19.29,118800.0,16.6729,16.6815,16.6556,16.6729,118800.0
2014-03-06 14:35:00,19.3,19.3,19.28,19.28,64800.0,16.6815,16.6815,16.6642,16.6642,64800.0
2014-03-06 14:40:00,19.29,19.3,19.28,19.29,127500.0,16.6729,16.6815,16.6642,16.6729,127500.0
2014-03-06 14:45:00,19.28,19.29,19.27,19.29,73300.0,16.6642,16.6729,16.6556,16.6729,73300.0
2014-03-06 14:50:00,19.29,19.3,19.28,19.29,282000.0,16.6729,16.6815,16.6642,16.6729,282000.0
2014-03-06 14:55:00,19.29,19.3,19.29,19.3,27500.0,16.6729,16.6815,16.6729,16.6815,27500.0
2014-03-06 15:00:00,19.3,19.3,19.29,19.29,35600.0,16.6815,16.6815,16.6729,16.6729,35600.0
2014-03-06 15:05:00,19.29,19.3,19.29,19.3,53100.0,16.6729,16.6815,16.6729,16.6815,53100.0
2014-03-06 15:10:00,19.3,19.3,19.29,19.3,35800.0,16.6815,16.6815,16.6729,16.6815,35800.0
2014-03-06 15:15:00,19.3,19.34,19.29,19.33,249500.0,16.6815,16.7161,16.6729,16.7075,249500.0
2014-03-06 15:20:00,19.34,19.34,19.32,19.32,51900.0,16.7161,16.7161,16.6988,16.6988,51900.0
2014-03-06 15:25:00,19.32,19.35,19.32,19.35,208700.0,16.6988,16.7247,16.6988,16.7247,208700.0
2014-03-06 15:30:00,19.35,19.35,19.32,19.34,107100.0,16.7247,16.7247,16.6988,16.7161,107100.0
2014-03-06 15:35:00,19.35,19.36,19.32,19.32,56100.0,16.7247,16.7334,16.6988,16.6988,56100.0
2014-03-06 15:40:00,19.32,19.33,19.32,19.32,141300.0,16.6988,16.7075,16.6988,16.6988,141300.0
2014-03-06 15:45:00,19.32,19.34,19.32,19.33,216600.0,16.6988,16.7161,16.6988,16.7075,216600.0
2014-03-06 15:50:00,19.33,19.34,19.3,19.32,333400.0,16.7075,16.7161,16.6815,16.6988,333400.0
2014-03-06 15:55:00,19.32,19.38,19.31,19.38,952500.0,16.6988,16.7507,16.6902,16.7507,952500.0
2014-03-07 09:30:00,19.49,19.59,19.45,19.48,492200.0,16.8458,16.9322,16.8112,16.8371,492200.0
2014-03-07 09:35:00,19.49,19.54,19.49,19.54,191900.0,16.8458,16.889,16.8458,16.889,191900.0
2014-03-07 09:40:00,19.53,19.63,19.53,19.56,239800.0,16.8803,16.9668,16.8803,16.9063,239800.0
2014-03-07 09:45:00,19.56,19.57,19.54,19.55,186500.0,16.9063,16.9149,16.889,16.8976,186500.0
2014-03-07 09:50:00,19.55,19.55,19.48,19.54,310400.0,16.8976,16.8976,16.8371,16.889,310400.0
2014-03-07 09:55:00,19.54,19.54,19.44,19.47,220600.0,16.889,16.889,16.8025,16.8285,220600.0
2014-03-07 10:00:00,19.48,19.48,19.41,19.43,91400.0,16.8371,16.8371,16.7766,16.7939,91400.0
2014-03-07 10:05:00,19.43,19.46,19.42,19.46,102900.0,16.7939,16.8198,16.7853,16.8198,102900.0
2014-03-07 10:10:00,19.46,19.46,19.41,19.45,67800.0,16.8198,16.8198,16.7766,16.8112,67800.0
2014-03-07 10:15:00,19.45,19.49,19.45,19.49,265600.0,16.8112,16.8458,16.8112,16.8458,265600.0
2014-03-07 10:20:00,19.49,19.55,19.48,19.53,252100.0,16.8458,16.8976,16.8371,16.8803,252100.0
2014-03-07 10:25:00,19.53,19.56,19.52,19.54,185400.0,16.8803,16.9063,16.8717,16.889,185400.0
2014-03-07 10:30:00,19.54,19.57,19.54,19.57,99800.0,16.889,16.9149,16.889,16.9149,99800.0
2014-03-07 10:35:00,19.56,19.6,19.55,19.55,77400.0,16.9063,16.9408,16.8976,16.8976,77400.0
2014-03-07 10:40:00,19.55,19.59,19.55,19.55,129600.0,16.8976,16.9322,16.8976,16.8976,129600.0
2014-03-07 10:45:00,19.55,19.57,19.54,19.57,220600.0,16.8976,16.9149,16.889,16.9149,220600.0
2014-03-07 10:50:00,19.57,19.57,19.54,19.55,260900.0,16.9149,16.9149,16.889,16.8976,260900.0
2014-03-07 10:55:00,19.55,19.55,19.5,19.52,73000.0,16.8976,16.8976,16.8544,16.8717,73000.0
2014-03-07 11:00:00,19.51,19.52,19.45,19.46,97100.0,16.863,16.8717,16.8112,16.8198,97100.0
2014-03-07 11:05:00,19.45,19.46,19.43,19.44,45300.0,16.8112,16.8198,16.7939,16.8025,45300.0
2014-03-07 11:10:00,19.44,19.46,19.43,19.46,115700.0,16.8025,16.8198,16.7939,16.8198,115700.0
2014-03-07 11:15:00,19.46,19.46,19.42,19.45,111600.0,16.8198,16.8198,16.7853,16.8112,111600.0
2014-03-07 11:20:00,19.45,19.46,19.41,19.45,172800.0,16.8112,16.8198,16.7766,16.8112,172800.0
2014-03-07 11:25:00,19.45,19.46,19.45,19.45,87100.0,16.8112,16.8198,16.8112,16.8112,87100.0
2014-03-07 11:30:00,19.46,19.47,19.45,19.47,44700.0,16.8198,16.8285,16.8112,16.8285,44700.0
2014-03-07 11:35:00,19.46,19.49,19.46,19.49,78900.0,16.8198,16.8458,16.8198,16.8458,78900.0
2014-03-07 11:40:00,19.49,19.5,19.48,19.5,88600.0,16.8458,16.8544,16.8371,16.8544,88600.0
2014-03-07 11:45:00,19.5,19.51,19.47,19.47,73500.0,16.8544,16.863,16.8285,16.8285,73500.0
2014-03-07 11:50:00,19.47,19.48,19.45,19.46,98900.0,16.8285,16.8371,16.8112,16.8198,98900.0
2014-03-07 11:55:00,19.46,19.55,19.46,19.55,189500.0,16.8198,16.8976,16.8198,16.8976,189500.0
2014-03-07 12:00:00,19.55,19.56,19.53,19.54,153400.0,16.8976,16.9063,16.8803,16.889,153400.0
2014-03-07 12:05:00,19.54,19.55,19.49,19.5,127300.0,16.889,16.8976,16.8458,16.8544,127300.0
2014-03-07 12:10:00,19.5,19.51,19.48,19.49,121600.0,16.8544,16.863,16.8371,16.8458,121600.0
2014-03-07 12:15:00,19.49,19.52,19.49,19.51,76100.0,16.8458,16.8717,16.8458,16.863,76100.0
2014-03-07 12:20:00,19.5,19.52,19.5,19.52,40400.0,16.8544,16.8717,16.8544,16.8717,40400.0
2014-03-07 12:25:00,19.52,19.52,19.51,19.52,24900.0,16.8717,16.8717,16.863,16.8717,24900.0
2014-03-07 12:30:00,19.52,19.52,19.5,19.51,74000.0,16.8717,16.8717,16.8544,16.863,74000.0
2014-03-07 12:35:00,19.51,19.55,19.5,19.55,101000.0,16.863,16.8976,16.8544,16.8976,101000.0
2014-03-07 12:40:00,19.55,19.56,19.54,19.55,59200.0,16.8976,16.9063,16.889,16.8976,59200.0
2014-03-07 12:45:00,19.54,19.55,19.54,19.55,32300.0,16.889,16.8976,16.889,16.8976,32300.0
2014-03-07 12:50:00,19.55,19.55,19.53,19.54,65200.0,16.8976,16.8976,16.8803,16.889,65200.0
2014-03-07 12:55:00,19.54,19.55,19.52,19.52,142400.0,16.889,16.8976,16.8717,16.8717,142400.0
2014-03-07 13:00:00,19.52,19.53,19.5,19.51,87700.0,16.8717,16.8803,16.8544,16.863,87700.0
2014-03-07 13:05:00,19.5,19.55,19.5,19.55,236000.0,16.8544,16.8976,16.8544,16.8976,236000.0
2014-03-07 13:10:00,19.54,19.55,19.53,19.54,60300.0,16.889,16.8976,16.8803,16.889,60300.0
2014-03-07 13:15:00,19.53,19.54,19.52,19.52,72800.0,16.8803,16.889,16.8717,16.8717,72800.0
2014-03-07 13:20:00,19.53,19.56,19.52,19.56,505700.0,16.8803,16.9063,16.8717,16.9063,505700.0
2014-03-07 13:25:00,19.56,19.57,19.55,19.55,161400.0,16.9063,16.9149,16.8976,16.8976,161400.0
2014-03-07 13:30:00,19.56,19.58,19.54,19.56,461600.0,16.9063,16.9235,16.889,16.9063,461600.0
2014-03-07 13:35:00,19.56,19.57,19.55,19.56,180700.0,16.9063,16.9149,16.8976,16.9063,180700.0
2014-03-07 13:40:00,19.56,19.57,19.55,19.56,291900.0,16.9063,16.9149,16.8976,16.9063,291900.0
2014-03-07 13:45:00,19.57,19.58,19.55,19.55,198600.0,16.9149,16.9235,16.8976,16.8976,198600.0
2014-03-07 13:50:00,19.55,19.57,19.54,19.56,652300.0,16.8976,16.9149,16.889,16.9063,652300.0
2014-03-07 13:55:00,19.56,19.59,19.56,19.58,260800.0,16.9063,16.9322,16.9063,16.9235,260800.0
2014-03-07 14:00:00,19.58,19.59,19.56,19.59,80000.0,16.9235,16.9322,16.9063,16.9322,80000.0
2014-03-07 14:05:00,19.59,19.6,19.57,19.58,212100.0,16.9322,16.9408,16.9149,16.9235,212100.0
2014-03-07 14:10:00,19.58,19.63,19.58,19.61,829200.0,16.9235,16.9668,16.9235,16.9495,829200.0
2014-03-07 14:15:00,19.62,19.63,19.58,19.59,160800.0,16.9581,16.9668,16.9235,16.9322,160800.0
2014-03-07 14:20:00,19.59,19.61,19.58,19.58,420300.0,16.9322,16.9495,16.9235,16.9235,420300.0
2014-03-07 14:25:00,19.58,19.64,19.58,19.63,393600.0,16.9235,16.9754,16.9235,16.9668,393600.0
2014-03-07 14:30:00,19.62,19.67,19.59,19.6,411500.0,16.9581,17.0013,16.9322,16.9408,411500.0
2014-03-07 14:35:00,19.6,19.61,19.54,19.54,285900.0,16.9408,16.9495,16.889,16.889,285900.0
2014-03-07 14:40:00,19.55,19.57,19.55,19.56,165800.0,16.8976,16.9149,16.8976,16.9063,165800.0
2014-03-07 14:45:00,19.56,19.6,19.55,19.58,107300.0,16.9063,16.9408,16.8976,16.9235,107300.0
2014-03-07 14:50:00,19.58,19.61,19.58,19.59,105300.0,16.9235,16.9495,16.9235,16.9322,105300.0
2014-03-07 14:55:00,19.59,19.59,19.55,19.55,58300.0,16.9322,16.9322,16.8976,16.8976,58300.0
2014-03-07 15:00:00,19.55,19.57,19.54,19.55,334400.0,16.8976,16.9149,16.889,16.8976,334400.0
2014-03-07 15:05:00,19.55,19.57,19.55,19.55,509600.0,16.8976,16.9149,16.8976,16.8976,509600.0
2014-03-07 15:10:00,19.56,19.57,19.55,19.56,52700.0,16.9063,16.9149,16.8976,16.9063,52700.0
2014-03-07 15:15:00,19.57,19.59,19.56,19.56,81200.0,16.9149,16.9322,16.9063,16.9063,81200.0
2014-03-07 15:20:00,19.56,19.59,19.55,19.59,279300.0,16.9063,16.9322,16.8976,16.9322,279300.0
2014-03-07 15:25:00,19.59,19.59,19.55,19.55,56500.0,16.9322,16.9322,16.8976,16.8976,56500.0
2014-03-07 15:30:00,19.56,19.6,19.55,19.55,137700.0,16.9063,16.9408,16.8976,16.8976,137700.0
2014-03-07 15:35:00,19.55,19.56,19.54,19.55,236400.0,16.8976,16.9063,16.889,16.8976,236400.0
2014-03-07 15:40:00,19.55,19.58,19.55,19.56,205200.0,16.8976,16.9235,16.8976,16.9063,205200.0
2014-03-07 15:45:00,19.57,19.57,19.55,19.55,66800.0,16.9149,16.9149,16.8976,16.8976,66800.0
2014-03-07 15:50:00,19.56,19.6,19.55,19.58,463800.0,16.9063,16.9408,16.8976,16.9235,463800.0
2014-03-07 15:55:00,19.57,19.64,19.57,19.64,892200.0,16.9149,16.9754,16.9149,16.9754,892200.0
2014-03-10 09:30:00,19.67,19.71,19.55,19.64,183000.0,17.0013,17.0359,16.8976,16.9754,183000.0
2014-03-10 09:35:00,19.64,19.64,19.58,19.61,97600.0,16.9754,16.9754,16.9235,16.9495,97600.0
2014-03-10 09:40:00,19.61,19.63,19.59,19.63,89000.0,16.9495,16.9668,16.9322,16.9668,89000.0
2014-03-10 09:45:00,19.62,19.65,19.6,19.63,405900.0,16.9581,16.984,16.9408,16.9668,405900.0
2014-03-10 09:50:00,19.63,19.64,19.61,19.63,82400.0,16.9668,16.9754,16.9495,16.9668,82400.0
2014-03-10 09:55:00,19.63,19.64,19.57,19.6,160800.0,16.9668,16.9754,16.9149,16.9408,160800.0
2014-03-10 10:00:00,19.6,19.61,19.57,19.58,94000.0,16.9408,16.9495,16.9149,16.9235,94000.0
2014-03-10 10:05:00,19.58,19.58,19.55,19.55,119500.0,16.9235,16.9235,16.8976,16.8976,119500.0
2014-03-10 10:10:00,19.56,19.56,19.55,19.56,219400.0,16.9063,16.9063,16.8976,16.9063,219400.0
2014-03-10 10:15:00,19.55,19.57,19.53,19.54,185400.0,16.8976,16.9149,16.8803,16.889,185400.0
2014-03-10 10:20:00,19.54,19.56,19.53,19.53,77300.0,16.889,16.9063,16.8803,16.8803,77300.0
2014-03-10 10:25:00,19.52,19.55,19.52,19.53,329300.0,16.8717,16.8976,16.8717,16.8803,329300.0
2014-03-10 10:30:00,19.54,19.55,19.53,19.55,129700.0,16.889,16.8976,16.8803,16.8976,129700.0
2014-03-10 10:35:00,19.55,19.57,19.54,19.54,212800.0,16.8976,16.9149,16.889,16.889,212800.0
2014-03-10 10:40:00,19.54,19.55,19.5,19.51,176700.0,16.889,16.8976,16.8544,16.863,176700.0
2014-03-10 10:45:00,19.5,19.53,19.48,19.51,237900.0,16.8544,16.8803,16.8371,16.863,237900.0
2014-03-10 10:50:00,19.52,19.52,19.5,19.5,100600.0,16.8717,16.8717,16.8544,16.8544,100600.0
2014-03-10 10:55:00,19.5,19.51,19.49,19.5,307200.0,16.8544,16.863,16.8458,16.8544,307200.0
2014-03-10 11:00:00,19.5,19.5,19.47,19.48,135400.0,16.8544,16.8544,16.8285,16.8371,135400.0
2014-03-10 11:05:00,19.48,19.52,19.48,19.52,181100.0,16.8371,16.8717,16.8371,16.8717,181100.0
2014-03-10 11:10:00,19.52,19.52,19.49,19.5,95200.0,16.8717,16.8717,16.8458,16.8544,95200.0
2014-03-10 11:15:00,19.5,19.5,19.48,19.48,96600.0,16.8544,16.8544,16.8371,16.8371,96600.0
2014-03-10 11:20:00,19.48,19.5,19.48,19.5,75200.0,16.8371,16.8544,16.8371,16.8544,75200.0
2014-03-10 11:25:00,19.5,19.52,19.5,19.51,79000.0,16.8544,16.8717,16.8544,16.863,79000.0
2014-03-10 11:30:00,19.51,19.51,19.47,19.48,77600.0,16.863,16.863,16.8285,16.8371,77600.0
2014-03-10 11:35:00,19.47,19.48,19.47,19.47,23400.0,16.8285,16.8371,16.8285,16.8285,23400.0
2014-03-10 11:40:00,19.47,19.48,19.47,19.47,33400.0,16.8285,16.8371,16.8285,16.8285,33400.0
2014-03-10 11:45:00,19.47,19.48,19.44,19.48,225800.0,16.8285,16.8371,16.8025,16.8371,225800.0
2014-03-10 11:50:00,19.48,19.49,19.44,19.45,104700.0,16.8371,16.8458,16.8025,16.8112,104700.0
2014-03-10 11:55:00,19.45,19.46,19.42,19.45,101900.0,16.8112,16.8198,16.7853,16.8112,101900.0
2014-03-10 12:00:00,19.46,19.47,19.44,19.45,66800.0,16.8198,16.8285,16.8025,16.8112,66800.0
2014-03-10 12:05:00,19.44,19.46,19.43,19.46,51400.0,16.8025,16.8198,16.7939,16.8198,51400.0
2014-03-10 12:10:00,19.45,19.46,19.45,19.46,25300.0,16.8112,16.8198,16.8112,16.8198,25300.0
2014-03-10 12:15:00,19.45,19.48,19.45,19.48,61300.0,16.8112,16.8371,16.8112,16.8371,61300.0
2014-03-10 12:20:00,19.48,19.48,19.45,19.45,54400.0,16.8371,16.8371,16.8112,16.8112,54400.0
2014-03-10 12:25:00,19.46,19.46,19.44,19.44,44900.0,16.8198,16.8198,16.8025,16.8025,44900.0
2014-03-10 12:30:00,19.44,19.45,19.42,19.42,41400.0,16.8025,16.8112,16.7853,16.7853,41400.0
2014-03-10 12:35:00,19.43,19.43,19.42,19.43,71600.0,16.7939,16.7939,16.7853,16.7939,71600.0
2014-03-10 12:40:00,19.43,19.43,19.4,19.42,85100.0,16.7939,16.7939,16.768,16.7853,85100.0
2014-03-10 12:45:00,19.42,19.44,19.41,19.44,42100.0,16.7853,16.8025,16.7766,16.8025,42100.0
2014-03-10 12:50:00,19.44,19.45,19.43,19.44,37200.0,16.8025,16.8112,16.7939,16.8025,37200.0
2014-03-10 12:55:00,19.44,19.46,19.42,19.46,96200.0,16.8025,16.8198,16.7853,16.8198,96200.0
2014-03-10 13:00:00,19.46,19.47,19.45,19.45,34600.0,16.8198,16.8285,16.8112,16.8112,34600.0
2014-03-10 13:05:00,19.45,19.46,19.43,19.44,73000.0,16.8112,16.8198,16.7939,16.8025,73000.0
2014-03-10 13:10:00,19.44,19.46,19.44,19.44,53200.0,16.8025,16.8198,16.8025,16.8025,53200.0
2014-03-10 13:15:00,19.45,19.45,19.42,19.42,29000.0,16.8112,16.8112,16.7853,16.7853,29000.0
2014-03-10 13:20:00,19.43,19.43,19.4,19.4,72500.0,16.7939,16.7939,16.768,16.768,72500.0
2014-03-10 13:25:00,19.4,19.42,19.39,19.42,96800.0,16.768,16.7853,16.7593,16.7853,96800.0
2014-03-10 13:30:00,19.41,19.42,19.39,19.39,144100.0,16.7766,16.7853,16.7593,16.7593,144100.0
2014-03-10 13:35:00,19.4,19.42,19.39,19.4,65600.0,16.768,16.7853,16.7593,16.768,65600.0
2014-03-10 13:40:00,19.4,19.41,19.38,19.39,55600.0,16.768,16.7766,16.7507,16.7593,55600.0
2014-03-10 13:45:00,19.39,19.4,19.39,19.39,21900.0,16.7593,16.768,16.7593,16.7593,21900.0
2014-03-10 13:50:00,19.4,19.4,19.37,19.37,126700.0,16.768,16.768,16.742,16.742,126700.0
2014-03-10 13:55:00,19.38,19.39,19.35,19.39,166200.0,16.7507,16.7593,16.7247,16.7593,166200.0
2014-03-10 14:00:00,19.39,19.39,19.37,19.38,36500.0,16.7593,16.7593,16.742,16.7507,36500.0
2014-03-10 14:05:00,19.37,19.38,19.37,19.38,18600.0,16.742,16.7507,16.742,16.7507,18600.0
2014-03-10 14:10:00,19.38,19.38,19.34,19.35,112800.0,16.7507,16.7507,16.7161,16.7247,112800.0
2014-03-10 14:15:00,19.35,19.37,19.34,19.35,344900.0,16.7247,16.742,16.7161,16.7247,344900.0
2014-03-10 14:20:00,19.35,19.36,19.34,19.36,137800.0,16.7247,16.7334,16.7161,16.7334,137800.0
2014-03-10 14:25:00,19.36,19.36,19.35,19.35,33000.0,16.7334,16.7334,16.7247,16.7247,33000.0
2014-03-10 14:30:00,19.35,19.36,19.34,19.35,289900.0,16.7247,16.7334,16.7161,16.7247,289900.0
2014-03-10 14:35:00,19.36,19.37,19.35,19.36,117300.0,16.7334,16.742,16.7247,16.7334,117300.0
2014-03-10 14:40:00,19.36,19.36,19.35,19.36,27600.0,16.7334,16.7334,16.7247,16.7334,27600.0
2014-03-10 14:45:00,19.35,19.38,19.35,19.35,220600.0,16.7247,16.7507,16.7247,16.7247,220600.0
2014-03-10 14:50:00,19.35,19.37,19.35,19.36,145200.0,16.7247,16.742,16.7247,16.7334,145200.0
2014-03-10 14:55:00,19.35,19.36,19.35,19.36,52600.0,16.7247,16.7334,16.7247,16.7334,52600.0
2014-03-10 15:00:00,19.35,19.36,19.32,19.32,140000.0,16.7247,16.7334,16.6988,16.6988,140000.0
2014-03-10 15:05:00,19.32,19.33,19.3,19.31,257300.0,16.6988,16.7075,16.6815,16.6902,257300.0
2014-03-10 15:10:00,19.3,19.31,19.29,19.31,152500.0,16.6815,16.6902,16.6729,16.6902,152500.0
2014-03-10 15:15:00,19.3,19.32,19.27,19.32,218500.0,16.6815,16.6988,16.6556,16.6988,218500.0
2014-03-10 15:20:00,19.32,19.32,19.28,19.31,268100.0,16.6988,16.6988,16.6642,16.6902,268100.0
2014-03-10 15:25:00,19.31,19.33,19.3,19.33,140800.0,16.6902,16.7075,16.6815,16.7075,140800.0
2014-03-10 15:30:00,19.33,19.36,19.32,19.36,336400.0,16.7075,16.7334,16.6988,16.7334,336400.0
2014-03-10 15:35:00,19.36,19.38,19.36,19.37,119500.0,16.7334,16.7507,16.7334,16.742,119500.0
2014-03-10 15:40:00,19.37,19.37,19.35,19.37,134600.0,16.742,16.742,16.7247,16.742,134600.0
2014-03-10 15:45:00,19.36,19.38,19.36,19.37,154600.0,16.7334,16.7507,16.7334,16.742,154600.0
2014-03-10 15:50:00,19.37,19.38,19.36,19.38,364800.0,16.742,16.7507,16.7334,16.7507,364800.0
2014-03-10 15:55:00,19.38,19.39,19.36,19.39,782100.0,16.7507,16.7593,16.7334,16.7593,782100.0
2014-03-11 09:30:00,19.4,19.5,19.4,19.47,337000.0,16.768,16.8544,16.768,16.8285,337000.0
2014-03-11 09:35:00,19.48,19.48,19.43,19.46,188200.0,16.8371,16.8371,16.7939,16.8198,188200.0
2014-03-11 09:40:00,19.46,19.5,19.45,19.45,117600.0,16.8198,16.8544,16.8112,16.8112,117600.0
2014-03-11 09:45:00,19.45,19.46,19.41,19.44,308800.0,16.8112,16.8198,16.7766,16.8025,308800.0
2014-03-11 09:50:00,19.44,19.44,19.4,19.43,136100.0,16.8025,16.8025,16.768,16.7939,136100.0
2014-03-11 09:55:00,19.42,19.43,19.35,19.35,165600.0,16.7853,16.7939,16.7247,16.7247,165600.0
2014-03-11 10:00:00,19.35,19.36,19.26,19.29,447800.0,16.7247,16.7334,16.647,16.6729,447800.0
2014-03-11 10:05:00,19.29,19.36,19.28,19.36,103500.0,16.6729,16.7334,16.6642,16.7334,103500.0
2014-03-11 10:10:00,19.36,19.36,19.31,19.33,118100.0,16.7334,16.7334,16.6902,16.7075,118100.0
2014-03-11 10:15:00,19.33,19.37,19.33,19.37,109900.0,16.7075,16.742,16.7075,16.742,109900.0
2014-03-11 10:20:00,19.37,19.38,19.33,19.34,91100.0,16.742,16.7507,16.7075,16.7161,91100.0
2014-03-11 10:25:00,19.34,19.36,19.33,19.35,140600.0,16.7161,16.7334,16.7075,16.7247,140600.0
2014-03-11 10:30:00,19.35,19.35,19.32,19.32,243200.0,16.7247,16.7247,16.6988,16.6988,243200.0
2014-03-11 10:35:00,19.33,19.34,19.29,19.3,174800.0,16.7075,16.7161,16.6729,16.6815,174800.0
2014-03-11 10:40:00,19.29,19.31,19.29,19.29,82900.0,16.6729,16.6902,16.6729,16.6729,82900.0
2014-03-11 10:45:00,19.3,19.31,19.3,19.3,83100.0,16.6815,16.6902,16.6815,16.6815,83100.0
2014-03-11 10:50:00,19.31,19.33,19.3,19.31,90400.0,16.6902,16.7075,16.6815,16.6902,90400.0
2014-03-11 10:55:00,19.31,19.32,19.31,19.31,106500.0,16.6902,16.6988,16.6902,16.6902,106500.0
2014-03-11 11:00:00,19.32,19.35,19.32,19.34,97700.0,16.6988,16.7247,16.6988,16.7161,97700.0
2014-03-11 11:05:00,19.33,19.34,19.33,19.33,62300.0,16.7075,16.7161,16.7075,16.7075,62300.0
2014-03-11 11:10:00,19.33,19.34,19.32,19.33,73600.0,16.7075,16.7161,16.6988,16.7075,73600.0
2014-03-11 11:15:00,19.32,19.34,19.31,19.32,110000.0,16.6988,16.7161,16.6902,16.6988,110000.0
2014-03-11 11:20:00,19.32,19.35,19.32,19.34,74100.0,16.6988,16.7247,16.6988,16.7161,74100.0
2014-03-11 11:25:00,19.34,19.35,19.32,19.33,99500.0,16.7161,16.7247,16.6988,16.7075,99500.0
2014-03-11 11:30:00,19.32,19.34,19.31,19.34,151100.0,16.6988,16.7161,16.6902,16.7161,151100.0
2014-03-11 11:35:00,19.33,19.34,19.32,19.32,47200.0,16.7075,16.7161,16.6988,16.6988,47200.0
2014-03-11 11:40:00,19.33,19.33,19.27,19.29,97400.0,16.7075,16.7075,16.6556,16.6729,97400.0
2014-03-11 11:45:00,19.29,19.34,19.28,19.32,142600.0,16.6729,16.7161,16.6642,16.6988,142600.0
2014-03-11 11:50:00,19.33,19.34,19.31,19.32,141400.0,16.7075,16.7161,16.6902,16.6988,141400.0
2014-03-11 11:55:00,19.32,19.34,19.32,19.33,70400.0,16.6988,16.7161,16.6988,16.7075,70400.0
2014-03-11 12:00:00,19.33,19.33,19.29,19.3,59000.0,16.7075,16.7075,16.6729,16.6815,59000.0
2014-03-11 12:05:00,19.31,19.33,19.29,19.29,55600.0,16.6902,16.7075,16.6729,16.6729,55600.0
2014-03-11 12:10:00,19.3,19.3,19.28,19.3,73600.0,16.6815,16.6815,16.6642,16.6815,73600.0
2014-03-11 12:15:00,19.29,19.3,19.26,19.28,54500.0,16.6729,16.6815,16.647,16.6642,54500.0
2014-03-11 12:20:00,19.27,19.3,19.26,19.3,40800.0,16.6556,16.6815,16.647,16.6815,40800.0
2014-03-11 12:25:00,19.3,19.3,19.27,19.28,70200.0,16.6815,16.6815,16.6556,16.6642,70200.0
2014-03-11 12:30:00,19.28,19.3,19.27,19.3,22600.0,16.6642,16.6815,16.6556,16.6815,22600.0
2014-03-11 12:35:00,19.29,19.3,19.28,19.28,22900.0,16.6729,16.6815,16.6642,16.6642,22900.0
2014-03-11 12:40:00,19.28,19.32,19.28,19.32,79800.0,16.6642,16.6988,16.6642,16.6988,79800.0
2014-03-11 12:45:00,19.32,19.32,19.3,19.32,65000.0,16.6988,16.6988,16.6815,16.6988,65000.0
2014-03-11 12:50:00,19.32,19.32,19.3,19.3,71000.0,16.6988,16.6988,16.6815,16.6815,71000.0
2014-03-11 12:55:00,19.3,19.31,19.3,19.3,12600.0,16.6815,16.6902,16.6815,16.6815,12600.0
2014-03-11 13:00:00,19.3,19.3,19.26,19.27,80700.0,16.6815,16.6815,16.647,16.6556,80700.0
2014-03-11 13:05:00,19.26,19.27,19.23,19.24,96000.0,16.647,16.6556,16.621,16.6297,96000.0
2014-03-11 13:10:00,19.25,19.29,19.24,19.29,55900.0,16.6383,16.6729,16.6297,16.6729,55900.0
2014-03-11 13:15:00,19.29,19.29,19.27,19.29,78600.0,16.6729,16.6729,16.6556,16.6729,78600.0
2014-03-11 13:20:00,19.28,19.29,19.26,19.26,76600.0,16.6642,16.6729,16.647,16.647,76600.0
2014-03-11 13:25:00,19.26,19.27,19.23,19.25,119700.0,16.647,16.6556,16.621,16.6383,119700.0
2014-03-11 13:30:00,19.24,19.25,19.23,19.24,180400.0,16.6297,16.6383,16.621,16.6297,180400.0
2014-03-11 13:35:00,19.25,19.25,19.23,19.23,53000.0,16.6383,16.6383,16.621,16.621,53000.0
2014-03-11 13:40:00,19.23,19.25,19.23,19.23,120400.0,16.621,16.6383,16.621,16.621,120400.0
2014-03-11 13:45:00,19.23,19.24,19.2,19.23,147300.0,16.621,16.6297,16.5951,16.621,147300.0
2014-03-11 13:50:00,19.23,19.23,19.22,19.23,26400.0,16.621,16.621,16.6124,16.621,26400.0
2014-03-11 13:55:00,19.22,19.26,19.22,19.26,62600.0,16.6124,16.647,16.6124,16.647,62600.0
2014-03-11 14:00:00,19.26,19.27,19.23,19.24,64500.0,16.647,16.6556,16.621,16.6297,64500.0
2014-03-11 14:05:00,19.23,19.25,19.22,19.23,74200.0,16.621,16.6383,16.6124,16.621,74200.0
2014-03-11 14:10:00,19.23,19.25,19.22,19.22,90200.0,16.621,16.6383,16.6124,16.6124,90200.0
2014-03-11 14:15:00,19.22,19.23,19.2,19.21,48300.0,16.6124,16.621,16.5951,16.6037,48300.0
2014-03-11 14:20:00,19.2,19.21,19.17,19.17,154500.0,16.5951,16.6037,16.5692,16.5692,154500.0
2014-03-11 14:25:00,19.17,19.21,19.16,19.18,172800.0,16.5692,16.6037,16.5605,16.5778,172800.0
2014-03-11 14:30:00,19.18,19.19,19.14,19.15,210800.0,16.5778,16.5865,16.5432,16.5519,210800.0
2014-03-11 14:35:00,19.15,19.21,19.15,19.21,76000.0,16.5519,16.6037,16.5519,16.6037,76000.0
2014-03-11 14:40:00,19.21,19.21,19.17,19.19,137700.0,16.6037,16.6037,16.5692,16.5865,137700.0
2014-03-11 14:45:00,19.19,19.19,19.17,19.19,165500.0,16.5865,16.5865,16.5692,16.5865,165500.0
2014-03-11 14:50:00,19.18,19.19,19.17,19.18,85000.0,16.5778,16.5865,16.5692,16.5778,85000.0
2014-03-11 14:55:00,19.17,19.19,19.17,19.18,185700.0,16.5692,16.5865,16.5692,16.5778,185700.0
2014-03-11 15:00:00,19.18,19.18,19.14,19.16,217800.0,16.5778,16.5778,16.5432,16.5605,217800.0
2014-03-11 15:05:00,19.16,19.17,19.13,19.13,157600.0,16.5605,16.5692,16.5346,16.5346,157600.0
2014-03-11 15:10:00,19.14,19.14,19.1,19.12,226500.0,16.5432,16.5432,16.5087,16.526,226500.0
2014-03-11 15:15:00,19.11,19.13,19.11,19.11,128000.0,16.5173,16.5346,16.5173,16.5173,128000.0
2014-03-11 15:20:00,19.12,19.15,19.11,19.14,125900.0,16.526,16.5519,16.5173,16.5432,125900.0
2014-03-11 15:25:00,19.14,19.16,19.12,19.14,360400.0,16.5432,16.5605,16.526,16.5432,360400.0
2014-03-11 15:30:00,19.13,19.16,19.12,19.14,482900.0,16.5346,16.5605,16.526,16.5432,482900.0
2014-03-11 15:35:00,19.14,19.15,19.12,19.12,165600.0,16.5432,16.5519,16.526,16.526,165600.0
2014-03-11 15:40:00,19.12,19.14,19.1,19.1,169500.0,16.526,16.5432,16.5087,16.5087,169500.0
2014-03-11 15:45:00,19.11,19.12,19.07,19.11,592500.0,16.5173,16.526,16.4827,16.5173,592500.0
2014-03-11 15:50:00,19.11,19.13,19.09,19.12,395700.0,16.5173,16.5346,16.5,16.526,395700.0
2014-03-11 15:55:00,19.12,19.16,19.11,19.13,557800.0,16.526,16.5605,16.5173,16.5346,557800.0
2014-03-12 09:30:00,19.1,19.13,19.02,19.02,208900.0,16.5087,16.5346,16.4395,16.4395,208900.0
2014-03-12 09:35:00,19.02,19.03,18.92,18.93,391800.0,16.4395,16.4482,16.3531,16.3617,391800.0
2014-03-12 09:40:00,18.93,18.97,18.93,18.96,341700.0,16.3617,16.3963,16.3617,16.3877,341700.0
2014-03-12 09:45:00,18.96,19.05,18.94,19.05,186400.0,16.3877,16.4655,16.3704,16.4655,186400.0
2014-03-12 09:50:00,19.04,19.1,19.02,19.06,252200.0,16.4568,16.5087,16.4395,16.4741,252200.0
2014-03-12 09:55:00,19.05,19.08,19.03,19.07,72200.0,16.4655,16.4914,16.4482,16.4827,72200.0
2014-03-12 10:00:00,19.07,19.18,19.06,19.18,98800.0,16.4827,16.5778,16.4741,16.5778,98800.0
2014-03-12 10:05:00,19.18,19.21,19.15,19.2,123300.0,16.5778,16.6037,16.5519,16.5951,123300.0
2014-03-12 10:10:00,19.2,19.21,19.15,19.16,51500.0,16.5951,16.6037,16.5519,16.5605,51500.0
2014-03-12 10:15:00,19.17,19.22,19.15,19.21,116300.0,16.5692,16.6124,16.5519,16.6037,116300.0
2014-03-12 10:20:00,19.22,19.26,19.21,19.26,75500.0,16.6124,16.647,16.6037,16.647,75500.0
2014-03-12 10:25:00,19.26,19.28,19.21,19.21,100400.0,16.647,16.6642,16.6037,16.6037,100400.0
2014-03-12 10:30:00,19.22,19.28,19.21,19.27,143600.0,16.6124,16.6642,16.6037,16.6556,143600.0
2014-03-12 10:35:00,19.27,19.28,19.25,19.27,235800.0,16.6556,16.6642,16.6383,16.6556,235800.0
2014-03-12 10:40:00,19.27,19.29,19.25,19.28,113200.0,16.6556,16.6729,16.6383,16.6642,113200.0
2014-03-12 10:45:00,19.28,19.3,19.24,19.24,89400.0,16.6642,16.6815,16.6297,16.6297,89400.0
2014-03-12 10:50:00,19.24,19.31,19.23,19.31,110400.0,16.6297,16.6902,16.621,16.6902,110400.0
2014-03-12 10:55:00,19.31,19.36,19.3,19.35,227700.0,16.6902,16.7334,16.6815,16.7247,227700.0
2014-03-12 11:00:00,19.36,19.39,19.34,19.38,333900.0,16.7334,16.7593,16.7161,16.7507,333900.0
2014-03-12 11:05:00,19.39,19.4,19.36,19.39,65300.0,16.7593,16.768,16.7334,16.7593,65300.0
2014-03-12 11:10:00,19.39,19.4,19.36,19.37,106400.0,16.7593,16.768,16.7334,16.742,106400.0
2014-03-12 11:15:00,19.36,19.41,19.36,19.38,154600.0,16.7334,16.7766,16.7334,16.7507,154600.0
2014-03-12 11:20:00,19.38,19.43,19.38,19.43,151800.0,16.7507,16.7939,16.7507,16.7939,151800.0
2014-03-12 11:25:00,19.42,19.43,19.4,19.4,70400.0,16.7853,16.7939,16.768,16.768,70400.0
2014-03-12 11:30:00,19.41,19.42,19.4,19.41,50900.0,16.7766,16.7853,16.768,16.7766,50900.0
2014-03-12 11:35:00,19.41,19.42,19.39,19.41,94300.0,16.7766,16.7853,16.7593,16.7766,94300.0
2014-03-12 11:40:00,19.41,19.41,19.38,19.39,51700.0,16.7766,16.7766,16.7507,16.7593,51700.0
2014-03-12 11:45:00,19.39,19.39,19.36,19.37,57300.0,16.7593,16.7593,16.7334,16.742,57300.0
2014-03-12 11:50:00,19.36,19.4,19.36,19.39,46800.0,16.7334,16.768,16.7334,16.7593,46800.0
2014-03-12 11:55:00,19.39,19.4,19.33,19.34,82700.0,16.7593,16.768,16.7075,16.7161,82700.0
2014-03-12 12:00:00,19.34,19.37,19.33,19.37,58700.0,16.7161,16.742,16.7075,16.742,58700.0
2014-03-12 12:05:00,19.37,19.39,19.36,19.36,48200.0,16.742,16.7593,16.7334,16.7334,48200.0
2014-03-12 12:10:00,19.36,19.37,19.34,19.37,99600.0,16.7334,16.742,16.7161,16.742,99600.0
2014-03-12 12:15:00,19.37,19.37,19.35,19.37,67300.0,16.742,16.742,16.7247,16.742,67300.0
2014-03-12 12:20:00,19.37,19.38,19.35,19.35,117700.0,16.742,16.7507,16.7247,16.7247,117700.0
2014-03-12 12:25:00,19.35,19.36,19.32,19.34,71200.0,16.7247,16.7334,16.6988,16.7161,71200.0
2014-03-12 12:30:00,19.34,19.35,19.32,19.35,70300.0,16.7161,16.7247,16.6988,16.7247,70300.0
2014-03-12 12:35:00,19.35,19.36,19.35,19.35,36400.0,16.7247,16.7334,16.7247,16.7247,36400.0
2014-03-12 12:40:00,19.36,19.38,19.35,19.38,111200.0,16.7334,16.7507,16.7247,16.7507,111200.0
2014-03-12 12:45:00,19.38,19.4,19.37,19.39,106200.0,16.7507,16.768,16.742,16.7593,106200.0
2014-03-12 12:50:00,19.39,19.4,19.39,19.4,9400.0,16.7593,16.768,16.7593,16.768,9400.0
2014-03-12 12:55:00,19.4,19.41,19.38,19.41,61000.0,16.768,16.7766,16.7507,16.7766,61000.0
2014-03-12 13:00:00,19.41,19.41,19.38,19.39,63800.0,16.7766,16.7766,16.7507,16.7593,63800.0
2014-03-12 13:05:00,19.39,19.39,19.38,19.39,118400.0,16.7593,16.7593,16.7507,16.7593,118400.0
2014-03-12 13:10:00,19.38,19.38,19.37,19.37,45100.0,16.7507,16.7507,16.742,16.742,45100.0
2014-03-12 13:15:00,19.38,19.38,19.37,19.37,13600.0,16.7507,16.7507,16.742,16.742,13600.0
2014-03-12 13:20:00,19.37,19.38,19.37,19.38,28800.0,16.742,16.7507,16.742,16.7507,28800.0
2014-03-12 13:25:00,19.37,19.39,19.37,19.39,42000.0,16.742,16.7593,16.742,16.7593,42000.0
2014-03-12 13:30:00,19.39,19.4,19.38,19.39,43200.0,16.7593,16.768,16.7507,16.7593,43200.0
2014-03-12 13:35:00,19.4,19.4,19.38,19.4,75000.0,16.768,16.768,16.7507,16.768,75000.0
2014-03-12 13:40:00,19.39,19.42,19.39,19.42,34400.0,16.7593,16.7853,16.7593,16.7853,34400.0
2014-03-12 13:45:00,19.42,19.42,19.41,19.42,20400.0,16.7853,16.7853,16.7766,16.7853,20400.0
2014-03-12 13:50:00,19.42,19.43,19.41,19.43,48500.0,16.7853,16.7939,16.7766,16.7939,48500.0
2014-03-12 13:55:00,19.43,19.45,19.42,19.45,68900.0,16.7939,16.8112,16.7853,16.8112,68900.0
2014-03-12 14:00:00,19.44,19.49,19.44,19.49,177600.0,16.8025,16.8458,16.8025,16.8458,177600.0
2014-03-12 14:05:00,19.5,19.5,19.44,19.45,255600.0,16.8544,16.8544,16.8025,16.8112,255600.0
2014-03-12 14:10:00,19.44,19.45,19.41,19.42,63200.0,16.8025,16.8112,16.7766,16.7853,63200.0
2014-03-12 14:15:00,19.42,19.44,19.41,19.44,22700.0,16.7853,16.8025,16.7766,16.8025,22700.0
2014-03-12 14:20:00,19.44,19.48,19.44,19.47,53700.0,16.8025,16.8371,16.8025,16.8285,53700.0
2014-03-12 14:25:00,19.47,19.47,19.45,19.45,20700.0,16.8285,16.8285,16.8112,16.8112,20700.0
2014-03-12 14:30:00,19.45,19.47,19.45,19.46,84000.0,16.8112,16.8285,16.8112,16.8198,84000.0
2014-03-12 14:35:00,19.46,19.48,19.46,19.47,135800.0,16.8198,16.8371,16.8198,16.8285,135800.0
2014-03-12 14:40:00,19.47,19.47,19.45,19.47,53000.0,16.8285,16.8285,16.8112,16.8285,53000.0
2014-03-12 14:45:00,19.46,19.47,19.46,19.46,24400.0,16.8198,16.8285,16.8198,16.8198,24400.0
2014-03-12 14:50:00,19.47,19.47,19.46,19.47,27500.0,16.8285,16.8285,16.8198,16.8285,27500.0
2014-03-12 14:55:00,19.46,19.47,19.44,19.44,114600.0,16.8198,16.8285,16.8025,16.8025,114600.0
2014-03-12 15:00:00,19.44,19.45,19.43,19.45,104200.0,16.8025,16.8112,16.7939,16.8112,104200.0
2014-03-12 15:05:00,19.45,19.46,19.45,19.45,26700.0,16.8112,16.8198,16.8112,16.8112,26700.0
2014-03-12 15:10:00,19.46,19.46,19.42,19.42,69900.0,16.8198,16.8198,16.7853,16.7853,69900.0
2014-03-12 15:15:00,19.43,19.43,19.4,19.42,86400.0,16.7939,16.7939,16.768,16.7853,86400.0
2014-03-12 15:20:00,19.42,19.42,19.39,19.4,165600.0,16.7853,16.7853,16.7593,16.768,165600.0
2014-03-12 15:25:00,19.41,19.41,19.38,19.41,104600.0,16.7766,16.7766,16.7507,16.7766,104600.0
2014-03-12 15:30:00,19.4,19.41,19.38,19.39,51500.0,16.768,16.7766,16.7507,16.7593,51500.0
2014-03-12 15:35:00,19.38,19.4,19.38,19.4,89100.0,16.7507,16.768,16.7507,16.768,89100.0
2014-03-12 15:40:00,19.39,19.44,19.39,19.43,461700.0,16.7593,16.8025,16.7593,16.7939,461700.0
2014-03-12 15:45:00,19.44,19.48,19.43,19.48,305900.0,16.8025,16.8371,16.7939,16.8371,305900.0
2014-03-12 15:50:00,19.48,19.51,19.47,19.49,404000.0,16.8371,16.863,16.8285,16.8458,404000.0
2014-03-12 15:55:00,19.49,19.52,19.48,19.5,680900.0,16.8458,16.8717,16.8371,16.8544,680900.0
2014-03-13 09:30:00,19.58,19.64,19.52,19.62,228500.0,16.9235,16.9754,16.8717,16.9581,228500.0
2014-03-13 09:35:00,19.63,19.67,19.55,19.6,213200.0,16.9668,17.0013,16.8976,16.9408,213200.0
2014-03-13 09:40:00,19.6,19.64,19.58,19.59,176900.0,16.9408,16.9754,16.9235,16.9322,176900.0
2014-03-13 09:45:00,19.59,19.62,19.58,19.59,206500.0,16.9322,16.9581,16.9235,16.9322,206500.0
2014-03-13 09:50:00,19.59,19.62,19.55,19.56,185300.0,16.9322,16.9581,16.8976,16.9063,185300.0
2014-03-13 09:55:00,19.56,19.57,19.54,19.55,81300.0,16.9063,16.9149,16.889,16.8976,81300.0
2014-03-13 10:00:00,19.55,19.6,19.53,19.59,185200.0,16.8976,16.9408,16.8803,16.9322,185200.0
2014-03-13 10:05:00,19.59,19.6,19.53,19.53,171200.0,16.9322,16.9408,16.8803,16.8803,171200.0
2014-03-13 10:10:00,19.53,19.55,19.51,19.53,124700.0,16.8803,16.8976,16.863,16.8803,124700.0
2014-03-13 10:15:00,19.52,19.53,19.5,19.5,166600.0,16.8717,16.8803,16.8544,16.8544,166600.0
2014-03-13 10:20:00,19.49,19.51,19.47,19.47,46500.0,16.8458,16.863,16.8285,16.8285,46500.0
2014-03-13 10:25:00,19.48,19.52,19.45,19.52,281500.0,16.8371,16.8717,16.8112,16.8717,281500.0
2014-03-13 10:30:00,19.51,19.52,19.46,19.46,119600.0,16.863,16.8717,16.8198,16.8198,119600.0
2014-03-13 10:35:00,19.46,19.49,19.45,19.45,329200.0,16.8198,16.8458,16.8112,16.8112,329200.0
2014-03-13 10:40:00,19.45,19.46,19.41,19.45,502600.0,16.8112,16.8198,16.7766,16.8112,502600.0
2014-03-13 10:45:00,19.45,19.46,19.41,19.43,461100.0,16.8112,16.8198,16.7766,16.7939,461100.0
2014-03-13 10:50:00,19.43,19.46,19.43,19.43,165000.0,16.7939,16.8198,16.7939,16.7939,165000.0
2014-03-13 10:55:00,19.43,19.47,19.42,19.43,140200.0,16.7939,16.8285,16.7853,16.7939,140200.0
2014-03-13 11:00:00,19.44,19.44,19.4,19.41,192000.0,16.8025,16.8025,16.768,16.7766,192000.0
2014-03-13 11:05:00,19.42,19.44,19.37,19.41,93000.0,16.7853,16.8025,16.742,16.7766,93000.0
2014-03-13 11:10:00,19.41,19.41,19.33,19.35,145500.0,16.7766,16.7766,16.7075,16.7247,145500.0
2014-03-13 11:15:00,19.36,19.36,19.32,19.34,148100.0,16.7334,16.7334,16.6988,16.7161,148100.0
2014-03-13 11:20:00,19.34,19.36,19.33,19.33,79900.0,16.7161,16.7334,16.7075,16.7075,79900.0
2014-03-13 11:25:00,19.33,19.33,19.29,19.3,68300.0,16.7075,16.7075,16.6729,16.6815,68300.0
2014-03-13 11:30:00,19.3,19.34,19.28,19.34,75200.0,16.6815,16.7161,16.6642,16.7161,75200.0
2014-03-13 11:35:00,19.34,19.36,19.32,19.32,63800.0,16.7161,16.7334,16.6988,16.6988,63800.0
2014-03-13 11:40:00,19.32,19.36,19.3,19.35,73100.0,16.6988,16.7334,16.6815,16.7247,73100.0
2014-03-13 11:45:00,19.35,19.35,19.31,19.32,75400.0,16.7247,16.7247,16.6902,16.6988,75400.0
2014-03-13 11:50:00,19.32,19.32,19.29,19.3,59500.0,16.6988,16.6988,16.6729,16.6815,59500.0
2014-03-13 11:55:00,19.3,19.3,19.26,19.27,88800.0,16.6815,16.6815,16.647,16.6556,88800.0
2014-03-13 12:00:00,19.27,19.3,19.25,19.3,64500.0,16.6556,16.6815,16.6383,16.6815,64500.0
2014-03-13 12:05:00,19.29,19.3,19.26,19.29,91300.0,16.6729,16.6815,16.647,16.6729,91300.0
2014-03-13 12:10:00,19.29,19.3,19.26,19.26,63600.0,16.6729,16.6815,16.647,16.647,63600.0
2014-03-13 12:15:00,19.26,19.28,19.23,19.28,144000.0,16.647,16.6642,16.621,16.6642,144000.0
2014-03-13 12:20:00,19.28,19.28,19.23,19.23,42000.0,16.6642,16.6642,16.621,16.621,42000.0
2014-03-13 12:25:00,19.23,19.23,19.2,19.21,74000.0,16.621,16.621,16.5951,16.6037,74000.0
2014-03-13 12:30:00,19.21,19.26,19.21,19.26,65500.0,16.6037,16.647,16.6037,16.647,65500.0
2014-03-13 12:35:00,19.25,19.26,19.2,19.21,73600.0,16.6383,16.647,16.5951,16.6037,73600.0
2014-03-13 12:40:00,19.2,19.23,19.2,19.23,225300.0,16.5951,16.621,16.5951,16.621,225300.0
2014-03-13 12:45:00,19.23,19.23,19.19,19.19,66800.0,16.621,16.621,16.5865,16.5865,66800.0
2014-03-13 12:50:00,19.19,19.2,19.16,19.17,66700.0,16.5865,16.5951,16.5605,16.5692,66700.0
2014-03-13 12:55:00,19.17,19.17,19.12,19.15,111400.0,16.5692,16.5692,16.526,16.5519,111400.0
2014-03-13 13:00:00,19.16,19.16,19.06,19.06,171300.0,16.5605,16.5605,16.4741,16.4741,171300.0
2014-03-13 13:05:00,19.06,19.07,19.02,19.07,158500.0,16.4741,16.4827,16.4395,16.4827,158500.0
2014-03-13 13:10:00,19.06,19.1,19.06,19.09,80900.0,16.4741,16.5087,16.4741,16.5,80900.0
2014-03-13 13:15:00,19.1,19.11,19.07,19.09,105900.0,16.5087,16.5173,16.4827,16.5,105900.0
2014-03-13 13:20:00,19.09,19.09,19.06,19.07,51700.0,16.5,16.5,16.4741,16.4827,51700.0
2014-03-13 13:25:00,19.06,19.12,19.06,19.11,84000.0,16.4741,16.526,16.4741,16.5173,84000.0
2014-03-13 13:30:00,19.12,19.12,19.08,19.09,84600.0,16.526,16.526,16.4914,16.5,84600.0
2014-03-13 13:35:00,19.09,19.1,19.07,19.08,69600.0,16.5,16.5087,16.4827,16.4914,69600.0
2014-03-13 13:40:00,19.07,19.09,19.07,19.09,70500.0,16.4827,16.5,16.4827,16.5,70500.0
2014-03-13 13:45:00,19.09,19.11,19.09,19.11,103500.0,16.5,16.5173,16.5,16.5173,103500.0
2014-03-13 13:50:00,19.11,19.12,19.1,19.11,81900.0,16.5173,16.526,16.5087,16.5173,81900.0
2014-03-13 13:55:00,19.1,19.11,19.07,19.09,119000.0,16.5087,16.5173,16.4827,16.5,119000.0
2014-03-13 14:00:00,19.08,19.09,19.07,19.07,58000.0,16.4914,16.5,16.4827,16.4827,58000.0
2014-03-13 14:05:00,19.07,19.08,19.04,19.04,116700.0,16.4827,16.4914,16.4568,16.4568,116700.0
2014-03-13 14:10:00,19.04,19.07,19.04,19.07,81600.0,16.4568,16.4827,16.4568,16.4827,81600.0
2014-03-13 14:15:00,19.07,19.08,19.04,19.04,71600.0,16.4827,16.4914,16.4568,16.4568,71600.0
2014-03-13 14:20:00,19.05,19.05,19.01,19.01,165900.0,16.4655,16.4655,16.4309,16.4309,165900.0
2014-03-13 14:25:00,19.01,19.02,18.99,19.02,117800.0,16.4309,16.4395,16.4136,16.4395,117800.0
2014-03-13 14:30:00,19.02,19.08,19.02,19.07,88200.0,16.4395,16.4914,16.4395,16.4827,88200.0
2014-03-13 14:35:00,19.06,19.06,19.02,19.04,97000.0,16.4741,16.4741,16.4395,16.4568,97000.0
2014-03-13 14:40:00,19.04,19.06,19.03,19.05,80800.0,16.4568,16.4741,16.4482,16.4655,80800.0
2014-03-13 14:45:00,19.04,19.05,19.01,19.03,381800.0,16.4568,16.4655,16.4309,16.4482,381800.0
2014-03-13 14:50:00,19.03,19.03,18.95,18.96,754000.0,16.4482,16.4482,16.379,16.3877,754000.0
2014-03-13 14:55:00,18.95,18.95,18.89,18.89,1324400.0,16.379,16.379,16.3272,16.3272,1324400.0
2014-03-13 15:00:00,18.89,18.9,18.77,18.85,1111200.0,16.3272,16.3358,16.2234,16.2926,1111200.0
2014-03-13 15:05:00,18.84,18.9,18.8,18.89,676600.0,16.2839,16.3358,16.2494,16.3272,676600.0
2014-03-13 15:10:00,18.88,18.91,18.88,18.89,333100.0,16.3185,16.3444,16.3185,16.3272,333100.0
2014-03-13 15:15:00,18.88,18.9,18.86,18.86,176000.0,16.3185,16.3358,16.3012,16.3012,176000.0
2014-03-13 15:20:00,18.86,18.9,18.85,18.89,274900.0,16.3012,16.3358,16.2926,16.3272,274900.0
2014-03-13 15:25:00,18.89,18.9,18.85,18.86,189000.0,16.3272,16.3358,16.2926,16.3012,189000.0
2014-03-13 15:30:00,18.86,18.88,18.85,18.87,157400.0,16.3012,16.3185,16.2926,16.3099,157400.0
2014-03-13 15:35:00,18.87,18.89,18.86,18.87,425300.0,16.3099,16.3272,16.3012,16.3099,425300.0
2014-03-13 15:40:00,18.87,18.88,18.85,18.85,220600.0,16.3099,16.3185,16.2926,16.2926,220600.0
2014-03-13 15:45:00,18.86,18.9,18.85,18.89,414500.0,16.3012,16.3358,16.2926,16.3272,414500.0
2014-03-13 15:50:00,18.89,18.89,18.85,18.86,540000.0,16.3272,16.3272,16.2926,16.3012,540000.0
2014-03-13 15:55:00,18.86,18.9,18.85,18.89,1063900.0,16.3012,16.3358,16.2926,16.3272,1063900.0
2014-03-14 09:30:00,18.84,18.95,18.82,18.87,173000.0,16.2839,16.379,16.2667,16.3099,173000.0
2014-03-14 09:35:00,18.87,18.91,18.81,18.86,177300.0,16.3099,16.3444,16.258,16.3012,177300.0
2014-03-14 09:40:00,18.86,18.9,18.86,18.88,156100.0,16.3012,16.3358,16.3012,16.3185,156100.0
2014-03-14 09:45:00,18.88,18.96,18.88,18.91,159300.0,16.3185,16.3877,16.3185,16.3444,159300.0
2014-03-14 09:50:00,18.92,18.93,18.82,18.86,106300.0,16.3531,16.3617,16.2667,16.3012,106300.0
2014-03-14 09:55:00,18.86,18.92,18.84,18.85,149100.0,16.3012,16.3531,16.2839,16.2926,149100.0
2014-03-14 10:00:00,18.86,18.93,18.86,18.89,194500.0,16.3012,16.3617,16.3012,16.3272,194500.0
2014-03-14 10:05:00,18.9,18.97,18.89,18.96,114500.0,16.3358,16.3963,16.3272,16.3877,114500.0
2014-03-14 10:10:00,18.96,18.96,18.91,18.92,564000.0,16.3877,16.3877,16.3444,16.3531,564000.0
2014-03-14 10:15:00,18.93,18.93,18.89,18.9,335200.0,16.3617,16.3617,16.3272,16.3358,335200.0
2014-03-14 10:20:00,18.9,18.92,18.85,18.92,221900.0,16.3358,16.3531,16.2926,16.3531,221900.0
2014-03-14 10:25:00,18.92,18.94,18.89,18.91,239900.0,16.3531,16.3704,16.3272,16.3444,239900.0
2014-03-14 10:30:00,18.91,18.92,18.88,18.91,162700.0,16.3444,16.3531,16.3185,16.3444,162700.0
2014-03-14 10:35:00,18.92,18.92,18.89,18.91,227300.0,16.3531,16.3531,16.3272,16.3444,227300.0
2014-03-14 10:40:00,18.91,18.93,18.89,18.89,86700.0,16.3444,16.3617,16.3272,16.3272,86700.0
2014-03-14 10:45:00,18.89,18.93,18.89,18.89,105000.0,16.3272,16.3617,16.3272,16.3272,105000.0
2014-03-14 10:50:00,18.89,18.89,18.84,18.84,223500.0,16.3272,16.3272,16.2839,16.2839,223500.0
2014-03-14 10:55:00,18.84,18.87,18.82,18.86,95000.0,16.2839,16.3099,16.2667,16.3012,95000.0
2014-03-14 11:00:00,18.86,18.86,18.82,18.83,188600.0,16.3012,16.3012,16.2667,16.2753,188600.0
2014-03-14 11:05:00,18.83,18.83,18.79,18.79,161000.0,16.2753,16.2753,16.2407,16.2407,161000.0
2014-03-14 11:10:00,18.79,18.81,18.78,18.79,111800.0,16.2407,16.258,16.2321,16.2407,111800.0
2014-03-14 11:15:00,18.79,18.82,18.78,18.79,89800.0,16.2407,16.2667,16.2321,16.2407,89800.0
2014-03-14 11:20:00,18.8,18.8,18.75,18.77,73800.0,16.2494,16.2494,16.2062,16.2234,73800.0
2014-03-14 11:25:00,18.76,18.79,18.76,18.78,193000.0,16.2148,16.2407,16.2148,16.2321,193000.0
2014-03-14 11:30:00,18.79,18.81,18.78,18.8,93000.0,16.2407,16.258,16.2321,16.2494,93000.0
2014-03-14 11:35:00,18.81,18.81,18.76,18.81,154800.0,16.258,16.258,16.2148,16.258,154800.0
2014-03-14 11:40:00,18.81,18.84,18.81,18.83,122000.0,16.258,16.2839,16.258,16.2753,122000.0
2014-03-14 11:45:00,18.82,18.84,18.82,18.84,137600.0,16.2667,16.2839,16.2667,16.2839,137600.0
2014-03-14 11:50:00,18.84,18.87,18.83,18.86,124800.0,16.2839,16.3099,16.2753,16.3012,124800.0
2014-03-14 11:55:00,18.86,18.88,18.84,18.85,159100.0,16.3012,16.3185,16.2839,16.2926,159100.0
2014-03-14 12:00:00,18.85,18.85,18.8,18.8,67100.0,16.2926,16.2926,16.2494,16.2494,67100.0
2014-03-14 12:05:00,18.81,18.82,18.79,18.81,91000.0,16.258,16.2667,16.2407,16.258,91000.0
2014-03-14 12:10:00,18.82,18.83,18.8,18.8,64900.0,16.2667,16.2753,16.2494,16.2494,64900.0
2014-03-14 12:15:00,18.81,18.83,18.8,18.8,46500.0,16.258,16.2753,16.2494,16.2494,46500.0
2014-03-14 12:20:00,18.8,18.83,18.8,18.82,54200.0,16.2494,16.2753,16.2494,16.2667,54200.0
2014-03-14 12:25:00,18.82,18.82,18.74,18.75,178600.0,16.2667,16.2667,16.1975,16.2062,178600.0
2014-03-14 12:30:00,18.75,18.77,18.72,18.74,159700.0,16.2062,16.2234,16.1802,16.1975,159700.0
2014-03-14 12:35:00,18.73,18.78,18.73,18.78,112300.0,16.1889,16.2321,16.1889,16.2321,112300.0
2014-03-14 12:40:00,18.77,18.82,18.77,18.8,189200.0,16.2234,16.2667,16.2234,16.2494,189200.0
2014-03-14 12:45:00,18.79,18.8,18.78,18.8,104400.0,16.2407,16.2494,16.2321,16.2494,104400.0
2014-03-14 12:50:00,18.8,18.8,18.78,18.79,14200.0,16.2494,16.2494,16.2321,16.2407,14200.0
2014-03-14 12:55:00,18.79,18.8,18.78,18.8,51400.0,16.2407,16.2494,16.2321,16.2494,51400.0
2014-03-14 13:00:00,18.8,18.8,18.78,18.78,61000.0,16.2494,16.2494,16.2321,16.2321,61000.0
2014-03-14 13:05:00,18.79,18.79,18.77,18.78,74700.0,16.2407,16.2407,16.2234,16.2321,74700.0
2014-03-14 13:10:00,18.78,18.8,18.78,18.79,52600.0,16.2321,16.2494,16.2321,16.2407,52600.0
2014-03-14 13:15:00,18.79,18.8,18.77,18.8,46100.0,16.2407,16.2494,16.2234,16.2494,46100.0
2014-03-14 13:20:00,18.8,18.81,18.79,18.8,40400.0,16.2494,16.258,16.2407,16.2494,40400.0
2014-03-14 13:25:00,18.8,18.8,18.78,18.8,17400.0,16.2494,16.2494,16.2321,16.2494,17400.0
2014-03-14 13:30:00,18.79,18.8,18.79,18.8,39600.0,16.2407,16.2494,16.2407,16.2494,39600.0
2014-03-14 13:35:00,18.8,18.81,18.78,18.79,46600.0,16.2494,16.258,16.2321,16.2407,46600.0
2014-03-14 13:40:00,18.78,18.79,18.76,18.76,84200.0,16.2321,16.2407,16.2148,16.2148,84200.0
2014-03-14 13:45:00,18.77,18.77,18.71,18.71,232800.0,16.2234,16.2234,16.1716,16.1716,232800.0
2014-03-14 13:50:00,18.72,18.77,18.71,18.74,154600.0,16.1802,16.2234,16.1716,16.1975,154600.0
2014-03-14 13:55:00,18.73,18.79,18.73,18.79,271200.0,16.1889,16.2407,16.1889,16.2407,271200.0
2014-03-14 14:00:00,18.79,18.8,18.77,18.78,248000.0,16.2407,16.2494,16.2234,16.2321,248000.0
2014-03-14 14:05:00,18.78,18.78,18.75,18.78,114200.0,16.2321,16.2321,16.2062,16.2321,114200.0
2014-03-14 14:10:00,18.78,18.78,18.76,18.77,72700.0,16.2321,16.2321,16.2148,16.2234,72700.0
2014-03-14 14:15:00,18.78,18.8,18.78,18.79,53300.0,16.2321,16.2494,16.2321,16.2407,53300.0
2014-03-14 14:20:00,18.8,18.8,18.79,18.8,195600.0,16.2494,16.2494,16.2407,16.2494,195600.0
2014-03-14 14:25:00,18.8,18.8,18.76,18.78,261200.0,16.2494,16.2494,16.2148,16.2321,261200.0
2014-03-14 14:30:00,18.78,18.78,18.77,18.78,20100.0,16.2321,16.2321,16.2234,16.2321,20100.0
2014-03-14 14:35:00,18.77,18.78,18.74,18.76,230400.0,16.2234,16.2321,16.1975,16.2148,230400.0
2014-03-14 14:40:00,18.75,18.76,18.74,18.75,145600.0,16.2062,16.2148,16.1975,16.2062,145600.0
2014-03-14 14:45:00,18.75,18.76,18.73,18.74,572900.0,16.2062,16.2148,16.1889,16.1975,572900.0
2014-03-14 14:50:00,18.73,18.74,18.72,18.73,241900.0,16.1889,16.1975,16.1802,16.1889,241900.0
2014-03-14 14:55:00,18.73,18.74,18.71,18.71,100700.0,16.1889,16.1975,16.1716,16.1716,100700.0
2014-03-14 15:00:00,18.72,18.76,18.72,18.76,121300.0,16.1802,16.2148,16.1802,16.2148,121300.0
2014-03-14 15:05:00,18.76,18.78,18.74,18.77,197300.0,16.2148,16.2321,16.1975,16.2234,197300.0
2014-03-14 15:10:00,18.77,18.78,18.73,18.73,329400.0,16.2234,16.2321,16.1889,16.1889,329400.0
2014-03-14 15:15:00,18.73,18.75,18.73,18.75,45800.0,16.1889,16.2062,16.1889,16.2062,45800.0
2014-03-14 15:20:00,18.75,18.78,18.74,18.76,99500.0,16.2062,16.2321,16.1975,16.2148,99500.0
2014-03-14 15:25:00,18.76,18.77,18.75,18.76,109500.0,16.2148,16.2234,16.2062,16.2148,109500.0
2014-03-14 15:30:00,18.76,18.79,18.75,18.78,102500.0,16.2148,16.2407,16.2062,16.2321,102500.0
2014-03-14 15:35:00,18.78,18.78,18.74,18.74,120800.0,16.2321,16.2321,16.1975,16.1975,120800.0
2014-03-14 15:40:00,18.75,18.77,18.74,18.76,142400.0,16.2062,16.2234,16.1975,16.2148,142400.0
2014-03-14 15:45:00,18.75,18.76,18.72,18.72,182900.0,16.2062,16.2148,16.1802,16.1802,182900.0
2014-03-14 15:50:00,18.73,18.74,18.71,18.71,255100.0,16.1889,16.1975,16.1716,16.1716,255100.0
2014-03-14 15:55:00,18.71,18.73,18.71,18.72,553900.0,16.1716,16.1889,16.1716,16.1802,553900.0
2014-03-17 09:30:00,18.88,18.93,18.84,18.93,141400.0,16.3185,16.3617,16.2839,16.3617,141400.0
2014-03-17 09:35:00,18.94,18.99,18.91,18.97,137900.0,16.3704,16.4136,16.3444,16.3963,137900.0
2014-03-17 09:40:00,18.98,18.99,18.96,18.98,95400.0,16.4049,16.4136,16.3877,16.4049,95400.0
2014-03-17 09:45:00,18.98,18.99,18.93,18.95,124200.0,16.4049,16.4136,16.3617,16.379,124200.0
2014-03-17 09:50:00,18.95,18.98,18.94,18.97,65900.0,16.379,16.4049,16.3704,16.3963,65900.0
2014-03-17 09:55:00,18.96,18.99,18.96,18.98,51000.0,16.3877,16.4136,16.3877,16.4049,51000.0
2014-03-17 10:00:00,18.98,19.03,18.97,19.01,234300.0,16.4049,16.4482,16.3963,16.4309,234300.0
2014-03-17 10:05:00,19.01,19.03,18.98,18.98,96300.0,16.4309,16.4482,16.4049,16.4049,96300.0
2014-03-17 10:10:00,18.98,19.0,18.97,18.99,67300.0,16.4049,16.4222,16.3963,16.4136,67300.0
2014-03-17 10:15:00,18.99,19.0,18.97,18.98,43900.0,16.4136,16.4222,16.3963,16.4049,43900.0
2014-03-17 10:20:00,18.98,18.98,18.95,18.97,71800.0,16.4049,16.4049,16.379,16.3963,71800.0
2014-03-17 10:25:00,18.97,18.98,18.93,18.93,36100.0,16.3963,16.4049,16.3617,16.3617,36100.0
2014-03-17 10:30:00,18.94,18.97,18.93,18.94,69900.0,16.3704,16.3963,16.3617,16.3704,69900.0
2014-03-17 10:35:00,18.95,18.96,18.92,18.92,177100.0,16.379,16.3877,16.3531,16.3531,177100.0
2014-03-17 10:40:00,18.92,18.96,18.91,18.93,252600.0,16.3531,16.3877,16.3444,16.3617,252600.0
2014-03-17 10:45:00,18.93,18.93,18.91,18.92,271900.0,16.3617,16.3617,16.3444,16.3531,271900.0
2014-03-17 10:50:00,18.91,18.96,18.91,18.94,94100.0,16.3444,16.3877,16.3444,16.3704,94100.0
2014-03-17 10:55:00,18.93,18.95,18.93,18.94,40400.0,16.3617,16.379,16.3617,16.3704,40400.0
2014-03-17 11:00:00,18.94,18.97,18.93,18.96,40600.0,16.3704,16.3963,16.3617,16.3877,40600.0
2014-03-17 11:05:00,18.96,18.97,18.94,18.97,55200.0,16.3877,16.3963,16.3704,16.3963,55200.0
2014-03-17 11:10:00,18.96,18.98,18.96,18.96,53300.0,16.3877,16.4049,16.3877,16.3877,53300.0
2014-03-17 11:15:00,18.96,18.99,18.95,18.98,52800.0,16.3877,16.4136,16.379,16.4049,52800.0
2014-03-17 11:20:00,18.98,18.99,18.96,18.97,157300.0,16.4049,16.4136,16.3877,16.3963,157300.0
2014-03-17 11:25:00,18.98,18.99,18.96,18.99,96100.0,16.4049,16.4136,16.3877,16.4136,96100.0
2014-03-17 11:30:00,18.99,19.0,18.98,18.98,108400.0,16.4136,16.4222,16.4049,16.4049,108400.0
2014-03-17 11:35:00,18.98,18.99,18.97,18.99,68200.0,16.4049,16.4136,16.3963,16.4136,68200.0
2014-03-17 11:40:00,18.99,18.99,18.96,18.98,55900.0,16.4136,16.4136,16.3877,16.4049,55900.0
2014-03-17 11:45:00,18.97,18.98,18.95,18.97,21400.0,16.3963,16.4049,16.379,16.3963,21400.0
2014-03-17 11:50:00,18.97,18.97,18.95,18.97,23900.0,16.3963,16.3963,16.379,16.3963,23900.0
2014-03-17 11:55:00,18.97,18.99,18.97,18.99,41000.0,16.3963,16.4136,16.3963,16.4136,41000.0
2014-03-17 12:00:00,18.99,18.99,18.97,18.97,20500.0,16.4136,16.4136,16.3963,16.3963,20500.0
2014-03-17 12:05:00,18.97,19.0,18.97,19.0,67800.0,16.3963,16.4222,16.3963,16.4222,67800.0
2014-03-17 12:10:00,19.0,19.02,18.99,19.02,44500.0,16.4222,16.4395,16.4136,16.4395,44500.0
2014-03-17 12:15:00,19.02,19.04,19.02,19.02,85100.0,16.4395,16.4568,16.4395,16.4395,85100.0
2014-03-17 12:20:00,19.02,19.04,19.01,19.04,85000.0,16.4395,16.4568,16.4309,16.4568,85000.0
2014-03-17 12:25:00,19.04,19.07,19.03,19.07,50700.0,16.4568,16.4827,16.4482,16.4827,50700.0
2014-03-17 12:30:00,19.07,19.07,19.01,19.01,85000.0,16.4827,16.4827,16.4309,16.4309,85000.0
2014-03-17 12:35:00,19.02,19.02,18.99,18.99,20300.0,16.4395,16.4395,16.4136,16.4136,20300.0
2014-03-17 12:40:00,18.99,19.02,18.99,19.0,100000.0,16.4136,16.4395,16.4136,16.4222,100000.0
2014-03-17 12:45:00,18.99,19.0,18.95,18.96,21400.0,16.4136,16.4222,16.379,16.3877,21400.0
2014-03-17 12:50:00,18.95,18.98,18.95,18.98,145000.0,16.379,16.4049,16.379,16.4049,145000.0
2014-03-17 12:55:00,18.98,19.01,18.97,19.01,18800.0,16.4049,16.4309,16.3963,16.4309,18800.0
2014-03-17 13:00:00,19.01,19.01,19.0,19.01,3800.0,16.4309,16.4309,16.4222,16.4309,3800.0
2014-03-17 13:05:00,19.01,19.01,18.96,18.98,71000.0,16.4309,16.4309,16.3877,16.4049,71000.0
2014-03-17 13:10:00,18.98,18.98,18.94,18.96,58100.0,16.4049,16.4049,16.3704,16.3877,58100.0
2014-03-17 13:15:00,18.96,18.96,18.94,18.96,21000.0,16.3877,16.3877,16.3704,16.3877,21000.0
2014-03-17 13:20:00,18.96,18.98,18.95,18.98,14900.0,16.3877,16.4049,16.379,16.4049,14900.0
2014-03-17 13:25:00,18.97,18.98,18.96,18.96,20700.0,16.3963,16.4049,16.3877,16.3877,20700.0
2014-03-17 13:30:00,18.97,18.99,18.96,18.99,12600.0,16.3963,16.4136,16.3877,16.4136,12600.0
2014-03-17 13:35:00,18.99,19.02,18.98,19.01,51200.0,16.4136,16.4395,16.4049,16.4309,51200.0
2014-03-17 13:40:00,19.01,19.02,19.01,19.01,26900.0,16.4309,16.4395,16.4309,16.4309,26900.0
2014-03-17 13:45:00,19.02,19.02,19.0,19.02,24500.0,16.4395,16.4395,16.4222,16.4395,24500.0
2014-03-17 13:50:00,19.01,19.02,18.99,18.99,22500.0,16.4309,16.4395,16.4136,16.4136,22500.0
2014-03-17 13:55:00,18.99,19.0,18.98,18.98,31600.0,16.4136,16.4222,16.4049,16.4049,31600.0
2014-03-17 14:00:00,18.98,18.99,18.97,18.98,41200.0,16.4049,16.4136,16.3963,16.4049,41200.0
2014-03-17 14:05:00,18.99,18.99,18.98,18.98,7300.0,16.4136,16.4136,16.4049,16.4049,7300.0
2014-03-17 14:10:00,18.98,18.99,18.95,18.96,34900.0,16.4049,16.4136,16.379,16.3877,34900.0
2014-03-17 14:15:00,18.96,18.96,18.95,18.96,6300.0,16.3877,16.3877,16.379,16.3877,6300.0
2014-03-17 14:20:00,18.95,18.99,18.95,18.99,47100.0,16.379,16.4136,16.379,16.4136,47100.0
2014-03-17 14:25:00,18.99,19.0,18.97,18.98,41000.0,16.4136,16.4222,16.3963,16.4049,41000.0
2014-03-17 14:30:00,18.98,18.99,18.98,18.98,7400.0,16.4049,16.4136,16.4049,16.4049,7400.0
2014-03-17 14:35:00,18.99,18.99,18.97,18.98,27900.0,16.4136,16.4136,16.3963,16.4049,27900.0
2014-03-17 14:40:00,18.97,18.98,18.95,18.96,44600.0,16.3963,16.4049,16.379,16.3877,44600.0
2014-03-17 14:45:00,18.96,18.97,18.96,18.96,6600.0,16.3877,16.3963,16.3877,16.3877,6600.0
2014-03-17 14:50:00,18.97,18.98,18.96,18.98,18600.0,16.3963,16.4049,16.3877,16.4049,18600.0
2014-03-17 14:55:00,18.98,18.98,18.97,18.98,18400.0,16.4049,16.4049,16.3963,16.4049,18400.0
2014-03-17 15:00:00,18.98,18.98,18.96,18.96,24100.0,16.4049,16.4049,16.3877,16.3877,24100.0
2014-03-17 15:05:00,18.96,18.98,18.96,18.98,21000.0,16.3877,16.4049,16.3877,16.4049,21000.0
2014-03-17 15:10:00,18.98,18.98,18.97,18.98,17700.0,16.4049,16.4049,16.3963,16.4049,17700.0
2014-03-17 15:15:00,18.98,18.99,18.97,18.98,48300.0,16.4049,16.4136,16.3963,16.4049,48300.0
2014-03-17 15:20:00,18.97,18.99,18.97,18.98,38100.0,16.3963,16.4136,16.3963,16.4049,38100.0
2014-03-17 15:25:00,18.98,18.98,18.96,18.98,104200.0,16.4049,16.4049,16.3877,16.4049,104200.0
2014-03-17 15:30:00,18.98,18.98,18.95,18.96,85700.0,16.4049,16.4049,16.379,16.3877,85700.0
2014-03-17 15:35:00,18.96,18.97,18.95,18.97,30200.0,16.3877,16.3963,16.379,16.3963,30200.0
2014-03-17 15:40:00,18.96,18.97,18.93,18.94,164800.0,16.3877,16.3963,16.3617,16.3704,164800.0
2014-03-17 15:45:00,18.95,18.96,18.94,18.96,108800.0,16.379,16.3877,16.3704,16.3877,108800.0
2014-03-17 15:50:00,18.96,18.99,18.96,18.98,332300.0,16.3877,16.4136,16.3877,16.4049,332300.0
2014-03-17 15:55:00,18.98,18.98,18.94,18.97,517400.0,16.4049,16.4049,16.3704,16.3963,517400.0
2014-03-18 09:30:00,18.98,19.0,18.89,18.89,120000.0,16.4049,16.4222,16.3272,16.3272,120000.0
2014-03-18 09:35:00,18.9,19.01,18.9,18.98,78400.0,16.3358,16.4309,16.3358,16.4049,78400.0
2014-03-18 09:40:00,18.98,18.98,18.91,18.91,121600.0,16.4049,16.4049,16.3444,16.3444,121600.0
2014-03-18 09:45:00,18.91,18.93,18.89,18.91,114300.0,16.3444,16.3617,16.3272,16.3444,114300.0
2014-03-18 09:50:00,18.91,18.96,18.9,18.96,97500.0,16.3444,16.3877,16.3358,16.3877,97500.0
2014-03-18 09:55:00,18.96,18.97,18.94,18.95,64900.0,16.3877,16.3963,16.3704,16.379,64900.0
2014-03-18 10:00:00,18.95,18.97,18.92,18.94,82100.0,16.379,16.3963,16.3531,16.3704,82100.0
2014-03-18 10:05:00,18.94,18.96,18.92,18.95,52500.0,16.3704,16.3877,16.3531,16.379,52500.0
2014-03-18 10:10:00,18.95,18.99,18.95,18.96,50600.0,16.379,16.4136,16.379,16.3877,50600.0
2014-03-18 10:15:00,18.97,19.01,18.97,19.01,108600.0,16.3963,16.4309,16.3963,16.4309,108600.0
2014-03-18 10:20:00,19.0,19.03,19.0,19.02,42500.0,16.4222,16.4482,16.4222,16.4395,42500.0
2014-03-18 10:25:00,19.03,19.04,19.02,19.03,66000.0,16.4482,16.4568,16.4395,16.4482,66000.0
2014-03-18 10:30:00,19.03,19.05,19.03,19.04,22400.0,16.4482,16.4655,16.4482,16.4568,22400.0
2014-03-18 10:35:00,19.03,19.04,19.02,19.02,32100.0,16.4482,16.4568,16.4395,16.4395,32100.0
2014-03-18 10:40:00,19.03,19.08,19.02,19.08,61800.0,16.4482,16.4914,16.4395,16.4914,61800.0
2014-03-18 10:45:00,19.08,19.08,19.04,19.05,71100.0,16.4914,16.4914,16.4568,16.4655,71100.0
2014-03-18 10:50:00,19.05,19.07,19.02,19.02,42900.0,16.4655,16.4827,16.4395,16.4395,42900.0
2014-03-18 10:55:00,19.02,19.05,19.01,19.03,123700.0,16.4395,16.4655,16.4309,16.4482,123700.0
2014-03-18 11:00:00,19.03,19.05,19.02,19.02,46500.0,16.4482,16.4655,16.4395,16.4395,46500.0
2014-03-18 11:05:00,19.03,19.03,19.01,19.03,56200.0,16.4482,16.4482,16.4309,16.4482,56200.0
2014-03-18 11:10:00,19.03,19.04,19.02,19.04,53900.0,16.4482,16.4568,16.4395,16.4568,53900.0
2014-03-18 11:15:00,19.05,19.05,19.03,19.05,21500.0,16.4655,16.4655,16.4482,16.4655,21500.0
2014-03-18 11:20:00,19.06,19.07,19.05,19.06,42100.0,16.4741,16.4827,16.4655,16.4741,42100.0
2014-03-18 11:25:00,19.05,19.08,19.05,19.08,37900.0,16.4655,16.4914,16.4655,16.4914,37900.0
2014-03-18 11:30:00,19.08,19.12,19.08,19.12,70300.0,16.4914,16.526,16.4914,16.526,70300.0
2014-03-18 11:35:00,19.12,19.13,19.11,19.13,25200.0,16.526,16.5346,16.5173,16.5346,25200.0
2014-03-18 11:40:00,19.13,19.14,19.1,19.12,95500.0,16.5346,16.5432,16.5087,16.526,95500.0
2014-03-18 11:45:00,19.12,19.16,19.11,19.14,135400.0,16.526,16.5605,16.5173,16.5432,135400.0
2014-03-18 11:50:00,19.14,19.14,19.12,19.14,29000.0,16.5432,16.5432,16.526,16.5432,29000.0
2014-03-18 11:55:00,19.14,19.2,19.13,19.19,77200.0,16.5432,16.5951,16.5346,16.5865,77200.0
2014-03-18 12:00:00,19.19,19.21,19.18,19.21,26500.0,16.5865,16.6037,16.5778,16.6037,26500.0
2014-03-18 12:05:00,19.21,19.22,19.2,19.21,53700.0,16.6037,16.6124,16.5951,16.6037,53700.0
2014-03-18 12:10:00,19.2,19.25,19.2,19.25,150800.0,16.5951,16.6383,16.5951,16.6383,150800.0
2014-03-18 12:15:00,19.24,19.26,19.23,19.25,104700.0,16.6297,16.647,16.621,16.6383,104700.0
2014-03-18 12:20:00,19.25,19.25,19.22,19.24,130400.0,16.6383,16.6383,16.6124,16.6297,130400.0
2014-03-18 12:25:00,19.23,19.25,19.22,19.22,123400.0,16.621,16.6383,16.6124,16.6124,123400.0
2014-03-18 12:30:00,19.22,19.27,19.21,19.26,364800.0,16.6124,16.6556,16.6037,16.647,364800.0
2014-03-18 12:35:00,19.26,19.27,19.25,19.26,157500.0,16.647,16.6556,16.6383,16.647,157500.0
2014-03-18 12:40:00,19.25,19.27,19.23,19.26,447000.0,16.6383,16.6556,16.621,16.647,447000.0
2014-03-18 12:45:00,19.26,19.28,19.26,19.28,35800.0,16.647,16.6642,16.647,16.6642,35800.0
2014-03-18 12:50:00,19.28,19.29,19.26,19.28,145400.0,16.6642,16.6729,16.647,16.6642,145400.0
2014-03-18 12:55:00,19.28,19.31,19.28,19.31,159400.0,16.6642,16.6902,16.6642,16.6902,159400.0
2014-03-18 13:00:00,19.31,19.33,19.3,19.32,126100.0,16.6902,16.7075,16.6815,16.6988,126100.0
2014-03-18 13:05:00,19.32,19.33,19.28,19.32,339000.0,16.6988,16.7075,16.6642,16.6988,339000.0
2014-03-18 13:10:00,19.32,19.33,19.3,19.33,85900.0,16.6988,16.7075,16.6815,16.7075,85900.0
2014-03-18 13:15:00,19.32,19.32,19.28,19.28,38000.0,16.6988,16.6988,16.6642,16.6642,38000.0
2014-03-18 13:20:00,19.28,19.33,19.28,19.33,143600.0,16.6642,16.7075,16.6642,16.7075,143600.0
2014-03-18 13:25:00,19.33,19.36,19.32,19.35,63500.0,16.7075,16.7334,16.6988,16.7247,63500.0
2014-03-18 13:30:00,19.35,19.36,19.33,19.34,36400.0,16.7247,16.7334,16.7075,16.7161,36400.0
2014-03-18 13:35:00,19.34,19.36,19.33,19.34,93800.0,16.7161,16.7334,16.7075,16.7161,93800.0
2014-03-18 13:40:00,19.33,19.36,19.33,19.35,79100.0,16.7075,16.7334,16.7075,16.7247,79100.0
2014-03-18 13:45:00,19.34,19.35,19.31,19.31,55000.0,16.7161,16.7247,16.6902,16.6902,55000.0
2014-03-18 13:50:00,19.31,19.32,19.28,19.28,38000.0,16.6902,16.6988,16.6642,16.6642,38000.0
2014-03-18 13:55:00,19.28,19.31,19.27,19.31,90700.0,16.6642,16.6902,16.6556,16.6902,90700.0
2014-03-18 14:00:00,19.31,19.33,19.31,19.32,64300.0,16.6902,16.7075,16.6902,16.6988,64300.0
2014-03-18 14:05:00,19.32,19.34,19.32,19.34,20200.0,16.6988,16.7161,16.6988,16.7161,20200.0
2014-03-18 14:10:00,19.34,19.36,19.33,19.35,56400.0,16.7161,16.7334,16.7075,16.7247,56400.0
2014-03-18 14:15:00,19.34,19.35,19.32,19.33,25800.0,16.7161,16.7247,16.6988,16.7075,25800.0
2014-03-18 14:20:00,19.32,19.34,19.3,19.32,127600.0,16.6988,16.7161,16.6815,16.6988,127600.0
2014-03-18 14:25:00,19.32,19.32,19.31,19.32,10400.0,16.6988,16.6988,16.6902,16.6988,10400.0
2014-03-18 14:30:00,19.32,19.32,19.3,19.3,76300.0,16.6988,16.6988,16.6815,16.6815,76300.0
2014-03-18 14:35:00,19.3,19.33,19.3,19.31,295600.0,16.6815,16.7075,16.6815,16.6902,295600.0
2014-03-18 14:40:00,19.32,19.32,19.3,19.31,72200.0,16.6988,16.6988,16.6815,16.6902,72200.0
2014-03-18 14:45:00,19.3,19.34,19.3,19.34,456900.0,16.6815,16.7161,16.6815,16.7161,456900.0
2014-03-18 14:50:00,19.34,19.34,19.33,19.34,9600.0,16.7161,16.7161,16.7075,16.7161,9600.0
2014-03-18 14:55:00,19.34,19.35,19.32,19.35,105800.0,16.7161,16.7247,16.6988,16.7247,105800.0
2014-03-18 15:00:00,19.34,19.35,19.32,19.33,34600.0,16.7161,16.7247,16.6988,16.7075,34600.0
2014-03-18 15:05:00,19.33,19.36,19.33,19.35,134000.0,16.7075,16.7334,16.7075,16.7247,134000.0
2014-03-18 15:10:00,19.35,19.37,19.34,19.37,192900.0,16.7247,16.742,16.7161,16.742,192900.0
2014-03-18 15:15:00,19.37,19.37,19.34,19.34,133900.0,16.742,16.742,16.7161,16.7161,133900.0
2014-03-18 15:20:00,19.34,19.36,19.33,19.34,43300.0,16.7161,16.7334,16.7075,16.7161,43300.0
2014-03-18 15:25:00,19.33,19.35,19.33,19.34,52400.0,16.7075,16.7247,16.7075,16.7161,52400.0
2014-03-18 15:30:00,19.34,19.34,19.32,19.32,104200.0,16.7161,16.7161,16.6988,16.6988,104200.0
2014-03-18 15:35:00,19.32,19.35,19.32,19.34,78600.0,16.6988,16.7247,16.6988,16.7161,78600.0
2014-03-18 15:40:00,19.34,19.35,19.32,19.33,105800.0,16.7161,16.7247,16.6988,16.7075,105800.0
2014-03-18 15:45:00,19.34,19.36,19.32,19.34,382300.0,16.7161,16.7334,16.6988,16.7161,382300.0
2014-03-18 15:50:00,19.34,19.38,19.34,19.37,372700.0,16.7161,16.7507,16.7161,16.742,372700.0
2014-03-18 15:55:00,19.37,19.39,19.35,19.36,819200.0,16.742,16.7593,16.7247,16.7334,819200.0
2014-03-19 09:30:00,19.36,19.37,19.26,19.33,204100.0,16.7334,16.742,16.647,16.7075,204100.0
2014-03-19 09:35:00,19.34,19.47,19.33,19.47,248100.0,16.7161,16.8285,16.7075,16.8285,248100.0
2014-03-19 09:40:00,19.47,19.56,19.47,19.56,1046400.0,16.8285,16.9063,16.8285,16.9063,1046400.0
2014-03-19 09:45:00,19.55,19.61,19.51,19.53,832700.0,16.8976,16.9495,16.863,16.8803,832700.0
2014-03-19 09:50:00,19.53,19.56,19.51,19.55,813000.0,16.8803,16.9063,16.863,16.8976,813000.0
2014-03-19 09:55:00,19.56,19.6,19.56,19.6,109500.0,16.9063,16.9408,16.9063,16.9408,109500.0
2014-03-19 10:00:00,19.6,19.63,19.59,19.62,184100.0,16.9408,16.9668,16.9322,16.9581,184100.0
2014-03-19 10:05:00,19.62,19.67,19.57,19.67,550800.0,16.9581,17.0013,16.9149,17.0013,550800.0
2014-03-19 10:10:00,19.68,19.69,19.65,19.67,289300.0,17.01,17.0186,16.984,17.0013,289300.0
2014-03-19 10:15:00,19.67,19.69,19.61,19.62,332500.0,17.0013,17.0186,16.9495,16.9581,332500.0
2014-03-19 10:20:00,19.61,19.63,19.59,19.62,381800.0,16.9495,16.9668,16.9322,16.9581,381800.0
2014-03-19 10:25:00,19.63,19.64,19.61,19.64,186900.0,16.9668,16.9754,16.9495,16.9754,186900.0
2014-03-19 10:30:00,19.64,19.65,19.62,19.63,87400.0,16.9754,16.984,16.9581,16.9668,87400.0
2014-03-19 10:35:00,19.62,19.67,19.6,19.67,520300.0,16.9581,17.0013,16.9408,17.0013,520300.0
2014-03-19 10:40:00,19.67,19.67,19.63,19.63,143400.0,17.0013,17.0013,16.9668,16.9668,143400.0
2014-03-19 10:45:00,19.64,19.73,19.64,19.7,322700.0,16.9754,17.0532,16.9754,17.0273,322700.0
2014-03-19 10:50:00,19.7,19.75,19.7,19.71,271600.0,17.0273,17.0705,17.0273,17.0359,271600.0
2014-03-19 10:55:00,19.71,19.76,19.7,19.74,186900.0,17.0359,17.0791,17.0273,17.0618,186900.0
2014-03-19 11:00:00,19.74,19.75,19.7,19.72,164900.0,17.0618,17.0705,17.0273,17.0446,164900.0
2014-03-19 11:05:00,19.71,19.72,19.7,19.7,52500.0,17.0359,17.0446,17.0273,17.0273,52500.0
2014-03-19 11:10:00,19.71,19.71,19.66,19.67,92100.0,17.0359,17.0359,16.9927,17.0013,92100.0
2014-03-19 11:15:00,19.66,19.67,19.64,19.64,32100.0,16.9927,17.0013,16.9754,16.9754,32100.0
2014-03-19 11:20:00,19.64,19.64,19.59,19.62,240200.0,16.9754,16.9754,16.9322,16.9581,240200.0
2014-03-19 11:25:00,19.61,19.62,19.59,19.59,195900.0,16.9495,16.9581,16.9322,16.9322,195900.0
2014-03-19 11:30:00,19.59,19.6,19.54,19.55,88600.0,16.9322,16.9408,16.889,16.8976,88600.0
2014-03-19 11:35:00,19.54,19.58,19.54,19.55,53800.0,16.889,16.9235,16.889,16.8976,53800.0
2014-03-19 11:40:00,19.55,19.59,19.54,19.59,186700.0,16.8976,16.9322,16.889,16.9322,186700.0
2014-03-19 11:45:00,19.58,19.61,19.57,19.61,64400.0,16.9235,16.9495,16.9149,16.9495,64400.0
2014-03-19 11:50:00,19.61,19.62,19.6,19.62,74600.0,16.9495,16.9581,16.9408,16.9581,74600.0
2014-03-19 11:55:00,19.62,19.64,19.61,19.62,96500.0,16.9581,16.9754,16.9495,16.9581,96500.0
2014-03-19 12:00:00,19.62,19.63,19.61,19.63,40500.0,16.9581,16.9668,16.9495,16.9668,40500.0
2014-03-19 12:05:00,19.63,19.63,19.6,19.62,37700.0,16.9668,16.9668,16.9408,16.9581,37700.0
2014-03-19 12:10:00,19.62,19.62,19.6,19.61,17100.0,16.9581,16.9581,16.9408,16.9495,17100.0
2014-03-19 12:15:00,19.61,19.61,19.59,19.59,36100.0,16.9495,16.9495,16.9322,16.9322,36100.0
2014-03-19 12:20:00,19.59,19.61,19.57,19.6,51700.0,16.9322,16.9495,16.9149,16.9408,51700.0
2014-03-19 12:25:00,19.61,19.63,19.6,19.6,73300.0,16.9495,16.9668,16.9408,16.9408,73300.0
2014-03-19 12:30:00,19.59,19.61,19.59,19.59,43500.0,16.9322,16.9495,16.9322,16.9322,43500.0
2014-03-19 12:35:00,19.59,19.6,19.58,19.6,61200.0,16.9322,16.9408,16.9235,16.9408,61200.0
2014-03-19 12:40:00,19.6,19.6,19.59,19.6,62200.0,16.9408,16.9408,16.9322,16.9408,62200.0
2014-03-19 12:45:00,19.6,19.63,19.59,19.63,57100.0,16.9408,16.9668,16.9322,16.9668,57100.0
2014-03-19 12:50:00,19.63,19.66,19.63,19.64,100400.0,16.9668,16.9927,16.9668,16.9754,100400.0
2014-03-19 12:55:00,19.64,19.65,19.63,19.64,29900.0,16.9754,16.984,16.9668,16.9754,29900.0
2014-03-19 13:00:00,19.64,19.64,19.62,19.63,23500.0,16.9754,16.9754,16.9581,16.9668,23500.0
2014-03-19 13:05:00,19.63,19.63,19.62,19.62,7700.0,16.9668,16.9668,16.9581,16.9581,7700.0
2014-03-19 13:10:00,19.63,19.64,19.62,19.64,28600.0,16.9668,16.9754,16.9581,16.9754,28600.0
2014-03-19 13:15:00,19.63,19.64,19.63,19.64,12000.0,16.9668,16.9754,16.9668,16.9754,12000.0
2014-03-19 13:20:00,19.64,19.64,19.61,19.61,35600.0,16.9754,16.9754,16.9495,16.9495,35600.0
2014-03-19 13:25:00,19.61,19.62,19.61,19.61,9900.0,16.9495,16.9581,16.9495,16.9495,9900.0
2014-03-19 13:30:00,19.61,19.62,19.61,19.62,15400.0,16.9495,16.9581,16.9495,16.9581,15400.0
2014-03-19 13:35:00,19.61,19.62,19.6,19.6,28800.0,16.9495,16.9581,16.9408,16.9408,28800.0
2014-03-19 13:40:00,19.6,19.61,19.59,19.59,54300.0,16.9408,16.9495,16.9322,16.9322,54300.0
2014-03-19 13:45:00,19.59,19.6,19.58,19.58,43300.0,16.9322,16.9408,16.9235,16.9235,43300.0
2014-03-19 13:50:00,19.59,19.59,19.55,19.56,180400.0,16.9322,16.9322,16.8976,16.9063,180400.0
2014-03-19 13:55:00,19.56,19.56,19.54,19.55,33600.0,16.9063,16.9063,16.889,16.8976,33600.0
2014-03-19 14:00:00,19.56,19.56,19.47,19.53,276400.0,16.9063,16.9063,16.8285,16.8803,276400.0
2014-03-19 14:05:00,19.53,19.53,19.46,19.5,506600.0,16.8803,16.8803,16.8198,16.8544,506600.0
2014-03-19 14:10:00,19.5,19.56,19.49,19.55,213400.0,16.8544,16.9063,16.8458,16.8976,213400.0
2014-03-19 14:15:00,19.55,19.6,19.55,19.58,143000.0,16.8976,16.9408,16.8976,16.9235,143000.0
2014-03-19 14:20:00,19.57,19.58,19.54,19.56,79500.0,16.9149,16.9235,16.889,16.9063,79500.0
2014-03-19 14:25:00,19.56,19.58,19.55,19.57,97500.0,16.9063,16.9235,16.8976,16.9149,97500.0
2014-03-19 14:30:00,19.58,19.6,19.54,19.57,52800.0,16.9235,16.9408,16.889,16.9149,52800.0
2014-03-19 14:35:00,19.56,19.57,19.54,19.56,62300.0,16.9063,16.9149,16.889,16.9063,62300.0
2014-03-19 14:40:00,19.56,19.57,19.53,19.56,75600.0,16.9063,16.9149,16.8803,16.9063,75600.0
2014-03-19 14:45:00,19.56,19.57,19.53,19.53,87300.0,16.9063,16.9149,16.8803,16.8803,87300.0
2014-03-19 14:50:00,19.53,19.58,19.53,19.54,194700.0,16.8803,16.9235,16.8803,16.889,194700.0
2014-03-19 14:55:00,19.55,19.56,19.52,19.53,168500.0,16.8976,16.9063,16.8717,16.8803,168500.0
2014-03-19 15:00:00,19.53,19.54,19.46,19.46,52900.0,16.8803,16.889,16.8198,16.8198,52900.0
2014-03-19 15:05:00,19.46,19.47,19.32,19.33,273500.0,16.8198,16.8285,16.6988,16.7075,273500.0
2014-03-19 15:10:00,19.33,19.4,19.3,19.39,525300.0,16.7075,16.768,16.6815,16.7593,525300.0
2014-03-19 15:15:00,19.39,19.41,19.36,19.39,161000.0,16.7593,16.7766,16.7334,16.7593,161000.0
2014-03-19 15:20:00,19.39,19.45,19.39,19.42,240700.0,16.7593,16.8112,16.7593,16.7853,240700.0
2014-03-19 15:25:00,19.43,19.44,19.41,19.44,151500.0,16.7939,16.8025,16.7766,16.8025,151500.0
2014-03-19 15:30:00,19.44,19.47,19.42,19.46,115500.0,16.8025,16.8285,16.7853,16.8198,115500.0
2014-03-19 15:35:00,19.47,19.51,19.46,19.51,465700.0,16.8285,16.863,16.8198,16.863,465700.0
2014-03-19 15:40:00,19.51,19.53,19.48,19.53,275700.0,16.863,16.8803,16.8371,16.8803,275700.0
2014-03-19 15:45:00,19.52,19.54,19.5,19.51,241000.0,16.8717,16.889,16.8544,16.863,241000.0
2014-03-19 15:50:00,19.5,19.51,19.45,19.47,340900.0,16.8544,16.863,16.8112,16.8285,340900.0
2014-03-19 15:55:00,19.46,19.49,19.44,19.47,1074700.0,16.8198,16.8458,16.8025,16.8285,1074700.0
2014-03-20 09:30:00,19.46,19.56,19.46,19.5,386800.0,16.8198,16.9063,16.8198,16.8544,386800.0
2014-03-20 09:35:00,19.51,19.57,19.45,19.5,303200.0,16.863,16.9149,16.8112,16.8544,303200.0
2014-03-20 09:40:00,19.49,19.56,19.46,19.47,262500.0,16.8458,16.9063,16.8198,16.8285,262500.0
2014-03-20 09:45:00,19.47,19.48,19.42,19.44,189800.0,16.8285,16.8371,16.7853,16.8025,189800.0
2014-03-20 09:50:00,19.43,19.46,19.38,19.46,318400.0,16.7939,16.8198,16.7507,16.8198,318400.0
2014-03-20 09:55:00,19.46,19.5,19.45,19.5,420900.0,16.8198,16.8544,16.8112,16.8544,420900.0
2014-03-20 10:00:00,19.5,19.51,19.44,19.48,492700.0,16.8544,16.863,16.8025,16.8371,492700.0
2014-03-20 10:05:00,19.48,19.52,19.46,19.49,405500.0,16.8371,16.8717,16.8198,16.8458,405500.0
2014-03-20 10:10:00,19.5,19.53,19.48,19.51,499900.0,16.8544,16.8803,16.8371,16.863,499900.0
2014-03-20 10:15:00,19.51,19.56,19.51,19.53,547300.0,16.863,16.9063,16.863,16.8803,547300.0
2014-03-20 10:20:00,19.53,19.56,19.52,19.55,767800.0,16.8803,16.9063,16.8717,16.8976,767800.0
2014-03-20 10:25:00,19.55,19.55,19.52,19.54,600100.0,16.8976,16.8976,16.8717,16.889,600100.0
2014-03-20 10:30:00,19.54,19.55,19.52,19.54,456300.0,16.889,16.8976,16.8717,16.889,456300.0
2014-03-20 10:35:00,19.54,19.55,19.53,19.54,670500.0,16.889,16.8976,16.8803,16.889,670500.0
2014-03-20 10:40:00,19.54,19.54,19.53,19.54,116500.0,16.889,16.889,16.8803,16.889,116500.0
2014-03-20 10:45:00,19.54,19.54,19.49,19.49,310400.0,16.889,16.889,16.8458,16.8458,310400.0
2014-03-20 10:50:00,19.49,19.53,19.48,19.52,325000.0,16.8458,16.8803,16.8371,16.8717,325000.0
2014-03-20 10:55:00,19.52,19.55,19.52,19.55,311700.0,16.8717,16.8976,16.8717,16.8976,311700.0
2014-03-20 11:00:00,19.55,19.57,19.54,19.56,793100.0,16.8976,16.9149,16.889,16.9063,793100.0
2014-03-20 11:05:00,19.57,19.66,19.56,19.65,488400.0,16.9149,16.9927,16.9063,16.984,488400.0
2014-03-20 11:10:00,19.65,19.67,19.62,19.66,517900.0,16.984,17.0013,16.9581,16.9927,517900.0
2014-03-20 11:15:00,19.65,19.69,19.64,19.68,1285400.0,16.984,17.0186,16.9754,17.01,1285400.0
2014-03-20 11:20:00,19.68,19.69,19.66,19.67,313800.0,17.01,17.0186,16.9927,17.0013,313800.0
2014-03-20 11:25:00,19.68,19.72,19.67,19.72,305700.0,17.01,17.0446,17.0013,17.0446,305700.0
2014-03-20 11:30:00,19.72,19.8,19.72,19.79,347800.0,17.0446,17.1137,17.0446,17.1051,347800.0
2014-03-20 11:35:00,19.78,19.79,19.73,19.76,648400.0,17.0964,17.1051,17.0532,17.0791,648400.0
2014-03-20 11:40:00,19.76,19.78,19.72,19.76,611200.0,17.0791,17.0964,17.0446,17.0791,611200.0
2014-03-20 11:45:00,19.76,19.8,19.74,19.77,403100.0,17.0791,17.1137,17.0618,17.0878,403100.0
2014-03-20 11:50:00,19.77,19.8,19.75,19.8,222000.0,17.0878,17.1137,17.0705,17.1137,222000.0
2014-03-20 11:55:00,19.79,19.8,19.75,19.75,271900.0,17.1051,17.1137,17.0705,17.0705,271900.0
2014-03-20 12:00:00,19.75,19.77,19.74,19.76,129400.0,17.0705,17.0878,17.0618,17.0791,129400.0
2014-03-20 12:05:00,19.75,19.8,19.75,19.77,106400.0,17.0705,17.1137,17.0705,17.0878,106400.0
2014-03-20 12:10:00,19.77,19.82,19.77,19.82,120400.0,17.0878,17.131,17.0878,17.131,120400.0
2014-03-20 12:15:00,19.82,19.85,19.81,19.85,298100.0,17.131,17.1569,17.1223,17.1569,298100.0
2014-03-20 12:20:00,19.85,19.9,19.84,19.89,165200.0,17.1569,17.2001,17.1483,17.1915,165200.0
2014-03-20 12:25:00,19.89,19.89,19.84,19.87,278500.0,17.1915,17.1915,17.1483,17.1742,278500.0
2014-03-20 12:30:00,19.87,19.87,19.85,19.86,142800.0,17.1742,17.1742,17.1569,17.1656,142800.0
2014-03-20 12:35:00,19.86,19.89,19.84,19.89,278200.0,17.1656,17.1915,17.1483,17.1915,278200.0
2014-03-20 12:40:00,19.89,19.92,19.89,19.92,86600.0,17.1915,17.2174,17.1915,17.2174,86600.0
2014-03-20 12:45:00,19.91,19.96,19.91,19.92,210200.0,17.2088,17.252,17.2088,17.2174,210200.0
2014-03-20 12:50:00,19.91,19.95,19.91,19.92,170300.0,17.2088,17.2433,17.2088,17.2174,170300.0
2014-03-20 12:55:00,19.92,19.93,19.92,19.93,35300.0,17.2174,17.2261,17.2174,17.2261,35300.0
2014-03-20 13:00:00,19.93,19.95,19.92,19.93,135800.0,17.2261,17.2433,17.2174,17.2261,135800.0
2014-03-20 13:05:00,19.93,19.93,19.91,19.92,115100.0,17.2261,17.2261,17.2088,17.2174,115100.0
2014-03-20 13:10:00,19.92,19.92,19.88,19.89,87000.0,17.2174,17.2174,17.1828,17.1915,87000.0
2014-03-20 13:15:00,19.9,19.9,19.89,19.89,63600.0,17.2001,17.2001,17.1915,17.1915,63600.0
2014-03-20 13:20:00,19.9,19.9,19.87,19.88,43500.0,17.2001,17.2001,17.1742,17.1828,43500.0
2014-03-20 13:25:00,19.87,19.88,19.86,19.86,38900.0,17.1742,17.1828,17.1656,17.1656,38900.0
2014-03-20 13:30:00,19.86,19.88,19.86,19.87,102700.0,17.1656,17.1828,17.1656,17.1742,102700.0
2014-03-20 13:35:00,19.87,19.87,19.86,19.87,44400.0,17.1742,17.1742,17.1656,17.1742,44400.0
2014-03-20 13:40:00,19.87,19.92,19.87,19.92,215800.0,17.1742,17.2174,17.1742,17.2174,215800.0
2014-03-20 13:45:00,19.92,19.98,19.92,19.96,505400.0,17.2174,17.2693,17.2174,17.252,505400.0
2014-03-20 13:50:00,19.97,20.0,19.96,20.0,497100.0,17.2606,17.2866,17.252,17.2866,497100.0
2014-03-20 13:55:00,20.0,20.12,19.99,20.11,1112300.0,17.2866,17.3903,17.2779,17.3816,1112300.0
2014-03-20 14:00:00,20.11,20.17,20.03,20.04,426900.0,17.3816,17.4335,17.3125,17.3211,426900.0
2014-03-20 14:05:00,20.04,20.05,20.01,20.01,123300.0,17.3211,17.3298,17.2952,17.2952,123300.0
2014-03-20 14:10:00,20.02,20.07,19.98,20.07,480900.0,17.3038,17.3471,17.2693,17.3471,480900.0
2014-03-20 14:15:00,20.06,20.07,20.05,20.07,167700.0,17.3384,17.3471,17.3298,17.3471,167700.0
2014-03-20 14:20:00,20.07,20.07,20.04,20.05,102100.0,17.3471,17.3471,17.3211,17.3298,102100.0
2014-03-20 14:25:00,20.05,20.07,20.03,20.04,150600.0,17.3298,17.3471,17.3125,17.3211,150600.0
2014-03-20 14:30:00,20.05,20.09,20.04,20.06,230400.0,17.3298,17.3644,17.3211,17.3384,230400.0
2014-03-20 14:35:00,20.06,20.08,20.05,20.05,141300.0,17.3384,17.3557,17.3298,17.3298,141300.0
2014-03-20 14:40:00,20.06,20.06,20.02,20.02,115900.0,17.3384,17.3384,17.3038,17.3038,115900.0
2014-03-20 14:45:00,20.03,20.04,20.01,20.02,247000.0,17.3125,17.3211,17.2952,17.3038,247000.0
2014-03-20 14:50:00,20.02,20.06,19.99,20.06,408600.0,17.3038,17.3384,17.2779,17.3384,408600.0
2014-03-20 14:55:00,20.06,20.1,20.04,20.04,159500.0,17.3384,17.373,17.3211,17.3211,159500.0
2014-03-20 15:00:00,20.04,20.08,20.04,20.07,110400.0,17.3211,17.3557,17.3211,17.3471,110400.0
2014-03-20 15:05:00,20.07,20.07,20.04,20.07,108800.0,17.3471,17.3471,17.3211,17.3471,108800.0
2014-03-20 15:10:00,20.07,20.07,20.06,20.07,118100.0,17.3471,17.3471,17.3384,17.3471,118100.0
2014-03-20 15:15:00,20.07,20.1,20.06,20.09,140300.0,17.3471,17.373,17.3384,17.3644,140300.0
2014-03-20 15:20:00,20.08,20.09,20.08,20.08,59300.0,17.3557,17.3644,17.3557,17.3557,59300.0
2014-03-20 15:25:00,20.08,20.1,20.07,20.1,194200.0,17.3557,17.373,17.3471,17.373,194200.0
2014-03-20 15:30:00,20.09,20.13,20.08,20.1,868600.0,17.3644,17.3989,17.3557,17.373,868600.0
2014-03-20 15:35:00,20.1,20.17,20.09,20.16,373000.0,17.373,17.4335,17.3644,17.4249,373000.0
2014-03-20 15:40:00,20.16,20.16,20.12,20.15,259600.0,17.4249,17.4249,17.3903,17.4162,259600.0
2014-03-20 15:45:00,20.14,20.16,20.13,20.16,263800.0,17.4076,17.4249,17.3989,17.4249,263800.0
2014-03-20 15:50:00,20.16,20.19,20.15,20.18,570600.0,17.4249,17.4508,17.4162,17.4421,570600.0
2014-03-20 15:55:00,20.18,20.2,20.17,20.19,994700.0,17.4421,17.4594,17.4335,17.4508,994700.0
2014-03-21 09:30:00,20.2,20.49,20.17,20.43,3080800.0,17.4594,17.7101,17.4335,17.6582,3080800.0
2014-03-21 09:35:00,20.44,20.5,20.41,20.47,537400.0,17.6669,17.7187,17.6409,17.6928,537400.0
2014-03-21 09:40:00,20.47,20.58,20.46,20.58,577000.0,17.6928,17.7879,17.6842,17.7879,577000.0
2014-03-21 09:45:00,20.57,20.73,20.56,20.73,1163700.0,17.7792,17.9175,17.7706,17.9175,1163700.0
2014-03-21 09:50:00,20.73,20.77,20.65,20.73,1020400.0,17.9175,17.9521,17.8484,17.9175,1020400.0
2014-03-21 09:55:00,20.72,20.81,20.72,20.77,473900.0,17.9089,17.9867,17.9089,17.9521,473900.0
2014-03-21 10:00:00,20.77,20.77,20.63,20.69,1464600.0,17.9521,17.9521,17.8311,17.8829,1464600.0
2014-03-21 10:05:00,20.69,20.69,20.56,20.56,562800.0,17.8829,17.8829,17.7706,17.7706,562800.0
2014-03-21 10:10:00,20.55,20.6,20.53,20.57,565700.0,17.7619,17.8052,17.7447,17.7792,565700.0
2014-03-21 10:15:00,20.56,20.57,20.47,20.48,273600.0,17.7706,17.7792,17.6928,17.7014,273600.0
2014-03-21 10:20:00,20.48,20.51,20.44,20.49,398100.0,17.7014,17.7274,17.6669,17.7101,398100.0
2014-03-21 10:25:00,20.48,20.49,20.42,20.48,412300.0,17.7014,17.7101,17.6496,17.7014,412300.0
2014-03-21 10:30:00,20.48,20.55,20.47,20.54,439200.0,17.7014,17.7619,17.6928,17.7533,439200.0
2014-03-21 10:35:00,20.54,20.56,20.49,20.51,421600.0,17.7533,17.7706,17.7101,17.7274,421600.0
2014-03-21 10:40:00,20.51,20.55,20.5,20.51,307800.0,17.7274,17.7619,17.7187,17.7274,307800.0
2014-03-21 10:45:00,20.51,20.53,20.47,20.5,399300.0,17.7274,17.7447,17.6928,17.7187,399300.0
2014-03-21 10:50:00,20.5,20.51,20.45,20.46,236900.0,17.7187,17.7274,17.6755,17.6842,236900.0
2014-03-21 10:55:00,20.46,20.47,20.42,20.42,165100.0,17.6842,17.6928,17.6496,17.6496,165100.0
2014-03-21 11:00:00,20.43,20.44,20.4,20.41,242000.0,17.6582,17.6669,17.6323,17.6409,242000.0
2014-03-21 11:05:00,20.41,20.42,20.36,20.39,293700.0,17.6409,17.6496,17.5977,17.6237,293700.0
2014-03-21 11:10:00,20.39,20.43,20.39,20.42,223300.0,17.6237,17.6582,17.6237,17.6496,223300.0
2014-03-21 11:15:00,20.43,20.43,20.34,20.37,411700.0,17.6582,17.6582,17.5804,17.6064,411700.0
2014-03-21 11:20:00,20.36,20.41,20.35,20.41,108400.0,17.5977,17.6409,17.5891,17.6409,108400.0
2014-03-21 11:25:00,20.41,20.44,20.4,20.42,183600.0,17.6409,17.6669,17.6323,17.6496,183600.0
2014-03-21 11:30:00,20.43,20.47,20.43,20.45,137400.0,17.6582,17.6928,17.6582,17.6755,137400.0
2014-03-21 11:35:00,20.45,20.46,20.43,20.44,73300.0,17.6755,17.6842,17.6582,17.6669,73300.0
2014-03-21 11:40:00,20.44,20.46,20.43,20.45,47900.0,17.6669,17.6842,17.6582,17.6755,47900.0
2014-03-21 11:45:00,20.45,20.47,20.44,20.45,40800.0,17.6755,17.6928,17.6669,17.6755,40800.0
2014-03-21 11:50:00,20.45,20.45,20.42,20.45,82400.0,17.6755,17.6755,17.6496,17.6755,82400.0
2014-03-21 11:55:00,20.45,20.45,20.43,20.44,88600.0,17.6755,17.6755,17.6582,17.6669,88600.0
2014-03-21 12:00:00,20.44,20.46,20.43,20.45,119700.0,17.6669,17.6842,17.6582,17.6755,119700.0
2014-03-21 12:05:00,20.45,20.45,20.43,20.44,108300.0,17.6755,17.6755,17.6582,17.6669,108300.0
2014-03-21 12:10:00,20.45,20.45,20.42,20.44,130600.0,17.6755,17.6755,17.6496,17.6669,130600.0
2014-03-21 12:15:00,20.44,20.44,20.41,20.43,113000.0,17.6669,17.6669,17.6409,17.6582,113000.0
2014-03-21 12:20:00,20.43,20.44,20.41,20.41,71000.0,17.6582,17.6669,17.6409,17.6409,71000.0
2014-03-21 12:25:00,20.42,20.43,20.41,20.43,74000.0,17.6496,17.6582,17.6409,17.6582,74000.0
2014-03-21 12:30:00,20.43,20.43,20.42,20.43,99500.0,17.6582,17.6582,17.6496,17.6582,99500.0
2014-03-21 12:35:00,20.43,20.43,20.39,20.41,151500.0,17.6582,17.6582,17.6237,17.6409,151500.0
2014-03-21 12:40:00,20.41,20.42,20.4,20.42,251400.0,17.6409,17.6496,17.6323,17.6496,251400.0
2014-03-21 12:45:00,20.42,20.43,20.4,20.41,68700.0,17.6496,17.6582,17.6323,17.6409,68700.0
2014-03-21 12:50:00,20.4,20.41,20.36,20.36,98600.0,17.6323,17.6409,17.5977,17.5977,98600.0
2014-03-21 12:55:00,20.37,20.37,20.35,20.35,58100.0,17.6064,17.6064,17.5891,17.5891,58100.0
2014-03-21 13:00:00,20.36,20.37,20.35,20.35,65600.0,17.5977,17.6064,17.5891,17.5891,65600.0
2014-03-21 13:05:00,20.36,20.36,20.3,20.32,194800.0,17.5977,17.5977,17.5459,17.5631,194800.0
2014-03-21 13:10:00,20.32,20.32,20.27,20.29,110200.0,17.5631,17.5631,17.5199,17.5372,110200.0
2014-03-21 13:15:00,20.29,20.29,20.25,20.27,100300.0,17.5372,17.5372,17.5026,17.5199,100300.0
2014-03-21 13:20:00,20.28,20.28,20.25,20.26,67600.0,17.5286,17.5286,17.5026,17.5113,67600.0
2014-03-21 13:25:00,20.25,20.28,20.24,20.28,237900.0,17.5026,17.5286,17.494,17.5286,237900.0
2014-03-21 13:30:00,20.27,20.28,20.25,20.28,137600.0,17.5199,17.5286,17.5026,17.5286,137600.0
2014-03-21 13:35:00,20.28,20.28,20.25,20.27,313500.0,17.5286,17.5286,17.5026,17.5199,313500.0
2014-03-21 13:40:00,20.27,20.27,20.2,20.21,171100.0,17.5199,17.5199,17.4594,17.4681,171100.0
2014-03-21 13:45:00,20.21,20.24,20.18,20.23,79200.0,17.4681,17.494,17.4421,17.4854,79200.0
2014-03-21 13:50:00,20.23,20.26,20.23,20.25,120800.0,17.4854,17.5113,17.4854,17.5026,120800.0
2014-03-21 13:55:00,20.25,20.26,20.23,20.23,150500.0,17.5026,17.5113,17.4854,17.4854,150500.0
2014-03-21 14:00:00,20.23,20.26,20.22,20.26,60800.0,17.4854,17.5113,17.4767,17.5113,60800.0
2014-03-21 14:05:00,20.25,20.26,20.24,20.26,79300.0,17.5026,17.5113,17.494,17.5113,79300.0
2014-03-21 14:10:00,20.26,20.26,20.23,20.23,142600.0,17.5113,17.5113,17.4854,17.4854,142600.0
2014-03-21 14:15:00,20.23,20.26,20.21,20.23,94300.0,17.4854,17.5113,17.4681,17.4854,94300.0
2014-03-21 14:20:00,20.23,20.25,20.23,20.23,59200.0,17.4854,17.5026,17.4854,17.4854,59200.0
2014-03-21 14:25:00,20.23,20.24,20.18,20.18,105100.0,17.4854,17.494,17.4421,17.4421,105100.0
2014-03-21 14:30:00,20.18,20.19,20.13,20.17,132100.0,17.4421,17.4508,17.3989,17.4335,132100.0
2014-03-21 14:35:00,20.17,20.22,20.16,20.22,70800.0,17.4335,17.4767,17.4249,17.4767,70800.0
2014-03-21 14:40:00,20.22,20.23,20.21,20.23,70200.0,17.4767,17.4854,17.4681,17.4854,70200.0
2014-03-21 14:45:00,20.23,20.24,20.21,20.21,130100.0,17.4854,17.494,17.4681,17.4681,130100.0
2014-03-21 14:50:00,20.21,20.24,20.21,20.23,92600.0,17.4681,17.494,17.4681,17.4854,92600.0
2014-03-21 14:55:00,20.23,20.25,20.21,20.25,105400.0,17.4854,17.5026,17.4681,17.5026,105400.0
2014-03-21 15:00:00,20.25,20.25,20.2,20.21,161900.0,17.5026,17.5026,17.4594,17.4681,161900.0
2014-03-21 15:05:00,20.21,20.24,20.2,20.24,97400.0,17.4681,17.494,17.4594,17.494,97400.0
2014-03-21 15:10:00,20.24,20.25,20.22,20.23,252700.0,17.494,17.5026,17.4767,17.4854,252700.0
2014-03-21 15:15:00,20.23,20.24,20.22,20.23,176000.0,17.4854,17.494,17.4767,17.4854,176000.0
2014-03-21 15:20:00,20.23,20.24,20.21,20.23,310700.0,17.4854,17.494,17.4681,17.4854,310700.0
2014-03-21 15:25:00,20.23,20.23,20.19,20.21,310800.0,17.4854,17.4854,17.4508,17.4681,310800.0
2014-03-21 15:30:00,20.2,20.21,20.17,20.17,196100.0,17.4594,17.4681,17.4335,17.4335,196100.0
2014-03-21 15:35:00,20.17,20.18,20.14,20.14,185800.0,17.4335,17.4421,17.4076,17.4076,185800.0
2014-03-21 15:40:00,20.14,20.17,20.12,20.17,230500.0,17.4076,17.4335,17.3903,17.4335,230500.0
2014-03-21 15:45:00,20.17,20.18,20.15,20.17,230900.0,17.4335,17.4421,17.4162,17.4335,230900.0
2014-03-21 15:50:00,20.17,20.18,20.15,20.18,365100.0,17.4335,17.4421,17.4162,17.4421,365100.0
2014-03-21 15:55:00,20.18,20.19,20.15,20.19,848200.0,17.4421,17.4508,17.4162,17.4508,848200.0
2014-03-24 09:30:00,20.45,20.46,20.35,20.41,471000.0,17.6755,17.6842,17.5891,17.6409,471000.0
2014-03-24 09:35:00,20.42,20.42,20.34,20.38,379500.0,17.6496,17.6496,17.5804,17.615,379500.0
2014-03-24 09:40:00,20.38,20.39,20.27,20.29,566900.0,17.615,17.6237,17.5199,17.5372,566900.0
2014-03-24 09:45:00,20.28,20.3,20.25,20.27,337300.0,17.5286,17.5459,17.5026,17.5199,337300.0
2014-03-24 09:50:00,20.28,20.29,20.25,20.29,166700.0,17.5286,17.5372,17.5026,17.5372,166700.0
2014-03-24 09:55:00,20.28,20.33,20.27,20.29,489400.0,17.5286,17.5718,17.5199,17.5372,489400.0
2014-03-24 10:00:00,20.29,20.29,20.26,20.27,324800.0,17.5372,17.5372,17.5113,17.5199,324800.0
2014-03-24 10:05:00,20.27,20.28,20.25,20.28,260900.0,17.5199,17.5286,17.5026,17.5286,260900.0
2014-03-24 10:10:00,20.28,20.29,20.23,20.24,393600.0,17.5286,17.5372,17.4854,17.494,393600.0
2014-03-24 10:15:00,20.25,20.27,20.22,20.23,100300.0,17.5026,17.5199,17.4767,17.4854,100300.0
2014-03-24 10:20:00,20.22,20.23,20.16,20.17,157300.0,17.4767,17.4854,17.4249,17.4335,157300.0
2014-03-24 10:25:00,20.16,20.17,20.05,20.05,328200.0,17.4249,17.4335,17.3298,17.3298,328200.0
2014-03-24 10:30:00,20.05,20.06,20.0,20.0,214000.0,17.3298,17.3384,17.2866,17.2866,214000.0
2014-03-24 10:35:00,20.0,20.04,20.0,20.02,182000.0,17.2866,17.3211,17.2866,17.3038,182000.0
2014-03-24 10:40:00,20.02,20.06,20.02,20.03,160700.0,17.3038,17.3384,17.3038,17.3125,160700.0
2014-03-24 10:45:00,20.03,20.05,20.0,20.0,128800.0,17.3125,17.3298,17.2866,17.2866,128800.0
2014-03-24 10:50:00,20.0,20.01,19.95,19.98,219600.0,17.2866,17.2952,17.2433,17.2693,219600.0
2014-03-24 10:55:00,19.97,19.99,19.94,19.99,91000.0,17.2606,17.2779,17.2347,17.2779,91000.0
2014-03-24 11:00:00,19.97,19.98,19.9,19.93,127500.0,17.2606,17.2693,17.2001,17.2261,127500.0
2014-03-24 11:05:00,19.94,19.95,19.91,19.95,80900.0,17.2347,17.2433,17.2088,17.2433,80900.0
2014-03-24 11:10:00,19.94,20.01,19.92,20.01,132200.0,17.2347,17.2952,17.2174,17.2952,132200.0
2014-03-24 11:15:00,20.0,20.03,19.98,20.03,93500.0,17.2866,17.3125,17.2693,17.3125,93500.0
2014-03-24 11:20:00,20.02,20.03,20.0,20.02,137000.0,17.3038,17.3125,17.2866,17.3038,137000.0
2014-03-24 11:25:00,20.02,20.05,20.01,20.03,178000.0,17.3038,17.3298,17.2952,17.3125,178000.0
2014-03-24 11:30:00,20.02,20.03,20.0,20.02,83500.0,17.3038,17.3125,17.2866,17.3038,83500.0
2014-03-24 11:35:00,20.02,20.05,20.01,20.02,74600.0,17.3038,17.3298,17.2952,17.3038,74600.0
2014-03-24 11:40:00,20.02,20.03,19.99,20.03,83400.0,17.3038,17.3125,17.2779,17.3125,83400.0
2014-03-24 11:45:00,20.01,20.02,19.96,19.98,147600.0,17.2952,17.3038,17.252,17.2693,147600.0
2014-03-24 11:50:00,19.96,19.98,19.94,19.97,57200.0,17.252,17.2693,17.2347,17.2606,57200.0
2014-03-24 11:55:00,19.97,19.98,19.95,19.97,128300.0,17.2606,17.2693,17.2433,17.2606,128300.0
2014-03-24 12:00:00,19.96,19.99,19.96,19.98,99700.0,17.252,17.2779,17.252,17.2693,99700.0
2014-03-24 12:05:00,19.97,19.98,19.93,19.94,104200.0,17.2606,17.2693,17.2261,17.2347,104200.0
2014-03-24 12:10:00,19.94,19.94,19.85,19.86,274700.0,17.2347,17.2347,17.1569,17.1656,274700.0
2014-03-24 12:15:00,19.85,19.88,19.84,19.87,136700.0,17.1569,17.1828,17.1483,17.1742,136700.0
2014-03-24 12:20:00,19.87,19.9,19.87,19.88,136000.0,17.1742,17.2001,17.1742,17.1828,136000.0
2014-03-24 12:25:00,19.88,19.88,19.83,19.85,110100.0,17.1828,17.1828,17.1396,17.1569,110100.0
2014-03-24 12:30:00,19.84,19.85,19.81,19.84,201600.0,17.1483,17.1569,17.1223,17.1483,201600.0
2014-03-24 12:35:00,19.84,19.86,19.79,19.85,263800.0,17.1483,17.1656,17.1051,17.1569,263800.0
2014-03-24 12:40:00,19.85,19.86,19.83,19.84,101100.0,17.1569,17.1656,17.1396,17.1483,101100.0
2014-03-24 12:45:00,19.85,19.87,19.85,19.87,110800.0,17.1569,17.1742,17.1569,17.1742,110800.0
2014-03-24 12:50:00,19.87,19.89,19.87,19.87,64800.0,17.1742,17.1915,17.1742,17.1742,64800.0
2014-03-24 12:55:00,19.87,19.9,19.86,19.88,260900.0,17.1742,17.2001,17.1656,17.1828,260900.0
2014-03-24 13:00:00,19.89,19.99,19.89,19.99,397700.0,17.1915,17.2779,17.1915,17.2779,397700.0
2014-03-24 13:05:00,19.99,20.03,19.98,20.02,100500.0,17.2779,17.3125,17.2693,17.3038,100500.0
2014-03-24 13:10:00,20.02,20.09,20.02,20.09,223700.0,17.3038,17.3644,17.3038,17.3644,223700.0
2014-03-24 13:15:00,20.07,20.08,20.05,20.06,112900.0,17.3471,17.3557,17.3298,17.3384,112900.0
2014-03-24 13:20:00,20.05,20.07,20.05,20.05,40600.0,17.3298,17.3471,17.3298,17.3298,40600.0
2014-03-24 13:25:00,20.05,20.06,20.04,20.05,53000.0,17.3298,17.3384,17.3211,17.3298,53000.0
2014-03-24 13:30:00,20.05,20.08,20.05,20.08,23000.0,17.3298,17.3557,17.3298,17.3557,23000.0
2014-03-24 13:35:00,20.08,20.09,20.05,20.07,104600.0,17.3557,17.3644,17.3298,17.3471,104600.0
2014-03-24 13:40:00,20.07,20.08,20.06,20.07,42900.0,17.3471,17.3557,17.3384,17.3471,42900.0
2014-03-24 13:45:00,20.07,20.07,20.04,20.05,53500.0,17.3471,17.3471,17.3211,17.3298,53500.0
2014-03-24 13:50:00,20.05,20.07,20.04,20.07,51900.0,17.3298,17.3471,17.3211,17.3471,51900.0
2014-03-24 13:55:00,20.07,20.09,20.06,20.08,91800.0,17.3471,17.3644,17.3384,17.3557,91800.0
2014-03-24 14:00:00,20.07,20.1,20.07,20.1,46500.0,17.3471,17.373,17.3471,17.373,46500.0
2014-03-24 14:05:00,20.1,20.11,20.07,20.07,88300.0,17.373,17.3816,17.3471,17.3471,88300.0
2014-03-24 14:10:00,20.07,20.09,20.06,20.07,89900.0,17.3471,17.3644,17.3384,17.3471,89900.0
2014-03-24 14:15:00,20.07,20.08,20.05,20.05,87300.0,17.3471,17.3557,17.3298,17.3298,87300.0
2014-03-24 14:20:00,20.06,20.07,20.05,20.06,43900.0,17.3384,17.3471,17.3298,17.3384,43900.0
2014-03-24 14:25:00,20.06,20.12,20.06,20.12,162400.0,17.3384,17.3903,17.3384,17.3903,162400.0
2014-03-24 14:30:00,20.12,20.14,20.09,20.1,160100.0,17.3903,17.4076,17.3644,17.373,160100.0
2014-03-24 14:35:00,20.09,20.11,20.09,20.1,61800.0,17.3644,17.3816,17.3644,17.373,61800.0
2014-03-24 14:40:00,20.1,20.13,20.1,20.12,87600.0,17.373,17.3989,17.373,17.3903,87600.0
2014-03-24 14:45:00,20.11,20.12,20.11,20.12,71900.0,17.3816,17.3903,17.3816,17.3903,71900.0
2014-03-24 14:50:00,20.11,20.12,20.1,20.11,116700.0,17.3816,17.3903,17.373,17.3816,116700.0
2014-03-24 14:55:00,20.11,20.11,20.07,20.07,126300.0,17.3816,17.3816,17.3471,17.3471,126300.0
2014-03-24 15:00:00,20.08,20.08,20.06,20.07,128600.0,17.3557,17.3557,17.3384,17.3471,128600.0
2014-03-24 15:05:00,20.08,20.09,20.07,20.08,65800.0,17.3557,17.3644,17.3471,17.3557,65800.0
2014-03-24 15:10:00,20.07,20.07,20.01,20.02,198600.0,17.3471,17.3471,17.2952,17.3038,198600.0
2014-03-24 15:15:00,20.02,20.02,20.01,20.02,77100.0,17.3038,17.3038,17.2952,17.3038,77100.0
2014-03-24 15:20:00,20.02,20.05,20.01,20.05,107900.0,17.3038,17.3298,17.2952,17.3298,107900.0
2014-03-24 15:25:00,20.05,20.08,20.03,20.08,149600.0,17.3298,17.3557,17.3125,17.3557,149600.0
2014-03-24 15:30:00,20.08,20.12,20.08,20.1,199600.0,17.3557,17.3903,17.3557,17.373,199600.0
2014-03-24 15:35:00,20.1,20.12,20.1,20.11,293700.0,17.373,17.3903,17.373,17.3816,293700.0
2014-03-24 15:40:00,20.11,20.12,20.1,20.12,84900.0,17.3816,17.3903,17.373,17.3903,84900.0
2014-03-24 15:45:00,20.12,20.12,20.11,20.12,166600.0,17.3903,17.3903,17.3816,17.3903,166600.0
2014-03-24 15:50:00,20.11,20.12,20.09,20.12,395100.0,17.3816,17.3903,17.3644,17.3903,395100.0
2014-03-24 15:55:00,20.11,20.13,20.09,20.1,839800.0,17.3816,17.3989,17.3644,17.373,839800.0
2014-03-25 09:30:00,20.25,20.32,20.18,20.28,338000.0,17.5026,17.5631,17.4421,17.5286,338000.0
2014-03-25 09:35:00,20.28,20.32,20.19,20.19,649200.0,17.5286,17.5631,17.4508,17.4508,649200.0
2014-03-25 09:40:00,20.19,20.21,20.11,20.11,136400.0,17.4508,17.4681,17.3816,17.3816,136400.0
2014-03-25 09:45:00,20.11,20.2,20.1,20.16,104700.0,17.3816,17.4594,17.373,17.4249,104700.0
2014-03-25 09:50:00,20.17,20.18,20.13,20.15,101900.0,17.4335,17.4421,17.3989,17.4162,101900.0
2014-03-25 09:55:00,20.15,20.18,20.13,20.17,135500.0,17.4162,17.4421,17.3989,17.4335,135500.0
2014-03-25 10:00:00,20.16,20.21,20.15,20.2,174700.0,17.4249,17.4681,17.4162,17.4594,174700.0
2014-03-25 10:05:00,20.19,20.23,20.17,20.23,165600.0,17.4508,17.4854,17.4335,17.4854,165600.0
2014-03-25 10:10:00,20.23,20.28,20.21,20.21,246700.0,17.4854,17.5286,17.4681,17.4681,246700.0
2014-03-25 10:15:00,20.21,20.23,20.19,20.2,134300.0,17.4681,17.4854,17.4508,17.4594,134300.0
2014-03-25 10:20:00,20.2,20.21,20.15,20.16,174400.0,17.4594,17.4681,17.4162,17.4249,174400.0
2014-03-25 10:25:00,20.16,20.17,20.13,20.16,182100.0,17.4249,17.4335,17.3989,17.4249,182100.0
2014-03-25 10:30:00,20.15,20.16,20.1,20.12,165600.0,17.4162,17.4249,17.373,17.3903,165600.0
2014-03-25 10:35:00,20.11,20.14,20.1,20.11,124700.0,17.3816,17.4076,17.373,17.3816,124700.0
2014-03-25 10:40:00,20.11,20.14,20.11,20.11,187100.0,17.3816,17.4076,17.3816,17.3816,187100.0
2014-03-25 10:45:00,20.11,20.13,20.05,20.06,260700.0,17.3816,17.3989,17.3298,17.3384,260700.0
2014-03-25 10:50:00,20.05,20.08,20.03,20.06,102300.0,17.3298,17.3557,17.3125,17.3384,102300.0
2014-03-25 10:55:00,20.06,20.08,20.02,20.08,118400.0,17.3384,17.3557,17.3038,17.3557,118400.0
2014-03-25 11:00:00,20.08,20.14,20.08,20.13,62900.0,17.3557,17.4076,17.3557,17.3989,62900.0
2014-03-25 11:05:00,20.13,20.19,20.13,20.19,270300.0,17.3989,17.4508,17.3989,17.4508,270300.0
2014-03-25 11:10:00,20.19,20.24,20.17,20.24,124600.0,17.4508,17.494,17.4335,17.494,124600.0
2014-03-25 11:15:00,20.23,20.28,20.23,20.27,103600.0,17.4854,17.5286,17.4854,17.5199,103600.0
2014-03-25 11:20:00,20.27,20.3,20.26,20.3,62800.0,17.5199,17.5459,17.5113,17.5459,62800.0
2014-03-25 11:25:00,20.3,20.3,20.22,20.22,122700.0,17.5459,17.5459,17.4767,17.4767,122700.0
2014-03-25 11:30:00,20.22,20.24,20.17,20.19,70800.0,17.4767,17.494,17.4335,17.4508,70800.0
2014-03-25 11:35:00,20.18,20.24,20.17,20.21,215600.0,17.4421,17.494,17.4335,17.4681,215600.0
2014-03-25 11:40:00,20.21,20.23,20.19,20.19,66400.0,17.4681,17.4854,17.4508,17.4508,66400.0
2014-03-25 11:45:00,20.19,20.19,20.13,20.13,129600.0,17.4508,17.4508,17.3989,17.3989,129600.0
2014-03-25 11:50:00,20.14,20.15,20.1,20.11,101900.0,17.4076,17.4162,17.373,17.3816,101900.0
2014-03-25 11:55:00,20.11,20.13,20.06,20.13,111000.0,17.3816,17.3989,17.3384,17.3989,111000.0
2014-03-25 12:00:00,20.13,20.14,20.11,20.14,56900.0,17.3989,17.4076,17.3816,17.4076,56900.0
2014-03-25 12:05:00,20.14,20.16,20.12,20.16,42900.0,17.4076,17.4249,17.3903,17.4249,42900.0
2014-03-25 12:10:00,20.16,20.16,20.13,20.14,44800.0,17.4249,17.4249,17.3989,17.4076,44800.0
2014-03-25 12:15:00,20.13,20.15,20.12,20.14,42500.0,17.3989,17.4162,17.3903,17.4076,42500.0
2014-03-25 12:20:00,20.13,20.14,20.1,20.11,41100.0,17.3989,17.4076,17.373,17.3816,41100.0
2014-03-25 12:25:00,20.11,20.13,20.09,20.13,53000.0,17.3816,17.3989,17.3644,17.3989,53000.0
2014-03-25 12:30:00,20.13,20.16,20.12,20.16,58600.0,17.3989,17.4249,17.3903,17.4249,58600.0
2014-03-25 12:35:00,20.17,20.18,20.15,20.18,32500.0,17.4335,17.4421,17.4162,17.4421,32500.0
2014-03-25 12:40:00,20.18,20.2,20.17,20.18,58800.0,17.4421,17.4594,17.4335,17.4421,58800.0
2014-03-25 12:45:00,20.17,20.19,20.16,20.18,72900.0,17.4335,17.4508,17.4249,17.4421,72900.0
2014-03-25 12:50:00,20.17,20.2,20.17,20.18,34200.0,17.4335,17.4594,17.4335,17.4421,34200.0
2014-03-25 12:55:00,20.17,20.21,20.17,20.21,181500.0,17.4335,17.4681,17.4335,17.4681,181500.0
2014-03-25 13:00:00,20.21,20.21,20.17,20.18,116100.0,17.4681,17.4681,17.4335,17.4421,116100.0
2014-03-25 13:05:00,20.18,20.19,20.16,20.19,32100.0,17.4421,17.4508,17.4249,17.4508,32100.0
2014-03-25 13:10:00,20.19,20.2,20.17,20.2,49300.0,17.4508,17.4594,17.4335,17.4594,49300.0
2014-03-25 13:15:00,20.19,20.21,20.19,20.21,25900.0,17.4508,17.4681,17.4508,17.4681,25900.0
2014-03-25 13:20:00,20.22,20.24,20.21,20.23,23700.0,17.4767,17.494,17.4681,17.4854,23700.0
2014-03-25 13:25:00,20.23,20.25,20.23,20.24,38400.0,17.4854,17.5026,17.4854,17.494,38400.0
2014-03-25 13:30:00,20.25,20.27,20.24,20.26,144700.0,17.5026,17.5199,17.494,17.5113,144700.0
2014-03-25 13:35:00,20.26,20.29,20.25,20.27,109400.0,17.5113,17.5372,17.5026,17.5199,109400.0
2014-03-25 13:40:00,20.27,20.29,20.26,20.29,33000.0,17.5199,17.5372,17.5113,17.5372,33000.0
2014-03-25 13:45:00,20.29,20.3,20.28,20.3,81300.0,17.5372,17.5459,17.5286,17.5459,81300.0
2014-03-25 13:50:00,20.3,20.31,20.29,20.3,229200.0,17.5459,17.5545,17.5372,17.5459,229200.0
2014-03-25 13:55:00,20.3,20.31,20.28,20.3,154400.0,17.5459,17.5545,17.5286,17.5459,154400.0
2014-03-25 14:00:00,20.3,20.31,20.29,20.31,32900.0,17.5459,17.5545,17.5372,17.5545,32900.0
2014-03-25 14:05:00,20.31,20.31,20.3,20.31,10100.0,17.5545,17.5545,17.5459,17.5545,10100.0
2014-03-25 14:10:00,20.31,20.34,20.3,20.34,274700.0,17.5545,17.5804,17.5459,17.5804,274700.0
2014-03-25 14:15:00,20.34,20.36,20.33,20.33,328100.0,17.5804,17.5977,17.5718,17.5718,328100.0
2014-03-25 14:20:00,20.32,20.33,20.31,20.32,46500.0,17.5631,17.5718,17.5545,17.5631,46500.0
2014-03-25 14:25:00,20.32,20.35,20.31,20.32,83700.0,17.5631,17.5891,17.5545,17.5631,83700.0
2014-03-25 14:30:00,20.32,20.33,20.3,20.32,63900.0,17.5631,17.5718,17.5459,17.5631,63900.0
2014-03-25 14:35:00,20.32,20.33,20.31,20.33,113700.0,17.5631,17.5718,17.5545,17.5718,113700.0
2014-03-25 14:40:00,20.33,20.33,20.31,20.33,65100.0,17.5718,17.5718,17.5545,17.5718,65100.0
2014-03-25 14:45:00,20.32,20.33,20.28,20.29,70100.0,17.5631,17.5718,17.5286,17.5372,70100.0
2014-03-25 14:50:00,20.28,20.29,20.26,20.27,70000.0,17.5286,17.5372,17.5113,17.5199,70000.0
2014-03-25 14:55:00,20.27,20.28,20.25,20.26,51800.0,17.5199,17.5286,17.5026,17.5113,51800.0
2014-03-25 15:00:00,20.26,20.27,20.24,20.26,215200.0,17.5113,17.5199,17.494,17.5113,215200.0
2014-03-25 15:05:00,20.27,20.28,20.25,20.25,288600.0,17.5199,17.5286,17.5026,17.5026,288600.0
2014-03-25 15:10:00,20.26,20.3,20.25,20.28,192000.0,17.5113,17.5459,17.5026,17.5286,192000.0
2014-03-25 15:15:00,20.29,20.34,20.28,20.34,512300.0,17.5372,17.5804,17.5286,17.5804,512300.0
2014-03-25 15:20:00,20.34,20.38,20.33,20.35,298300.0,17.5804,17.615,17.5718,17.5891,298300.0
2014-03-25 15:25:00,20.35,20.38,20.33,20.36,168800.0,17.5891,17.615,17.5718,17.5977,168800.0
2014-03-25 15:30:00,20.37,20.39,20.34,20.35,172900.0,17.6064,17.6237,17.5804,17.5891,172900.0
2014-03-25 15:35:00,20.35,20.38,20.34,20.37,167900.0,17.5891,17.615,17.5804,17.6064,167900.0
2014-03-25 15:40:00,20.37,20.4,20.36,20.4,323500.0,17.6064,17.6323,17.5977,17.6323,323500.0
2014-03-25 15:45:00,20.39,20.4,20.37,20.38,358000.0,17.6237,17.6323,17.6064,17.615,358000.0
2014-03-25 15:50:00,20.39,20.39,20.35,20.38,520700.0,17.6237,17.6237,17.5891,17.615,520700.0
2014-03-25 15:55:00,20.38,20.39,20.35,20.37,878200.0,17.615,17.6237,17.5891,17.6064,878200.0
2014-03-26 09:30:00,20.45,20.45,20.33,20.39,240800.0,17.6755,17.6755,17.5718,17.6237,240800.0
2014-03-26 09:35:00,20.39,20.48,20.39,20.47,369000.0,17.6237,17.7014,17.6237,17.6928,369000.0
2014-03-26 09:40:00,20.47,20.53,20.46,20.52,210600.0,17.6928,17.7447,17.6842,17.736,210600.0
2014-03-26 09:45:00,20.51,20.54,20.43,20.46,243000.0,17.7274,17.7533,17.6582,17.6842,243000.0
2014-03-26 09:50:00,20.46,20.61,20.46,20.56,594000.0,17.6842,17.8138,17.6842,17.7706,594000.0
2014-03-26 09:55:00,20.57,20.59,20.52,20.58,202700.0,17.7792,17.7965,17.736,17.7879,202700.0
2014-03-26 10:00:00,20.58,20.63,20.52,20.54,373800.0,17.7879,17.8311,17.736,17.7533,373800.0
2014-03-26 10:05:00,20.53,20.56,20.52,20.52,195500.0,17.7447,17.7706,17.736,17.736,195500.0
2014-03-26 10:10:00,20.51,20.55,20.5,20.55,105500.0,17.7274,17.7619,17.7187,17.7619,105500.0
2014-03-26 10:15:00,20.54,20.55,20.45,20.45,172900.0,17.7533,17.7619,17.6755,17.6755,172900.0
2014-03-26 10:20:00,20.44,20.46,20.38,20.39,152300.0,17.6669,17.6842,17.615,17.6237,152300.0
2014-03-26 10:25:00,20.39,20.42,20.38,20.42,91200.0,17.6237,17.6496,17.615,17.6496,91200.0
2014-03-26 10:30:00,20.41,20.44,20.39,20.4,111300.0,17.6409,17.6669,17.6237,17.6323,111300.0
2014-03-26 10:35:00,20.4,20.41,20.37,20.4,128500.0,17.6323,17.6409,17.6064,17.6323,128500.0
2014-03-26 10:40:00,20.39,20.4,20.33,20.34,86700.0,17.6237,17.6323,17.5718,17.5804,86700.0
2014-03-26 10:45:00,20.33,20.34,20.3,20.3,121900.0,17.5718,17.5804,17.5459,17.5459,121900.0
2014-03-26 10:50:00,20.3,20.32,20.27,20.27,118800.0,17.5459,17.5631,17.5199,17.5199,118800.0
2014-03-26 10:55:00,20.28,20.32,20.24,20.25,84000.0,17.5286,17.5631,17.494,17.5026,84000.0
2014-03-26 11:00:00,20.25,20.29,20.23,20.28,128100.0,17.5026,17.5372,17.4854,17.5286,128100.0
2014-03-26 11:05:00,20.28,20.29,20.24,20.26,129900.0,17.5286,17.5372,17.494,17.5113,129900.0
2014-03-26 11:10:00,20.26,20.28,20.25,20.26,61600.0,17.5113,17.5286,17.5026,17.5113,61600.0
2014-03-26 11:15:00,20.26,20.26,20.22,20.24,120100.0,17.5113,17.5113,17.4767,17.494,120100.0
2014-03-26 11:20:00,20.23,20.26,20.22,20.26,106800.0,17.4854,17.5113,17.4767,17.5113,106800.0
2014-03-26 11:25:00,20.26,20.32,20.24,20.31,73600.0,17.5113,17.5631,17.494,17.5545,73600.0
2014-03-26 11:30:00,20.3,20.32,20.27,20.29,87800.0,17.5459,17.5631,17.5199,17.5372,87800.0
2014-03-26 11:35:00,20.29,20.3,20.26,20.29,33200.0,17.5372,17.5459,17.5113,17.5372,33200.0
2014-03-26 11:40:00,20.28,20.29,20.21,20.21,77800.0,17.5286,17.5372,17.4681,17.4681,77800.0
2014-03-26 11:45:00,20.21,20.21,20.13,20.13,237700.0,17.4681,17.4681,17.3989,17.3989,237700.0
2014-03-26 11:50:00,20.13,20.15,20.11,20.13,190100.0,17.3989,17.4162,17.3816,17.3989,190100.0
2014-03-26 11:55:00,20.13,20.16,20.11,20.13,161600.0,17.3989,17.4249,17.3816,17.3989,161600.0
2014-03-26 12:00:00,20.13,20.13,20.09,20.09,80100.0,17.3989,17.3989,17.3644,17.3644,80100.0
2014-03-26 12:05:00,20.1,20.12,20.08,20.1,305800.0,17.373,17.3903,17.3557,17.373,305800.0
2014-03-26 12:10:00,20.09,20.1,20.09,20.09,180000.0,17.3644,17.373,17.3644,17.3644,180000.0
2014-03-26 12:15:00,20.1,20.1,20.07,20.07,43200.0,17.373,17.373,17.3471,17.3471,43200.0
2014-03-26 12:20:00,20.07,20.09,20.04,20.06,154600.0,17.3471,17.3644,17.3211,17.3384,154600.0
2014-03-26 12:25:00,20.06,20.07,20.02,20.05,244200.0,17.3384,17.3471,17.3038,17.3298,244200.0
2014-03-26 12:30:00,20.04,20.08,20.03,20.08,104800.0,17.3211,17.3557,17.3125,17.3557,104800.0
2014-03-26 12:35:00,20.08,20.1,20.08,20.09,69300.0,17.3557,17.373,17.3557,17.3644,69300.0
2014-03-26 12:40:00,20.09,20.11,20.08,20.1,29200.0,17.3644,17.3816,17.3557,17.373,29200.0
2014-03-26 12:45:00,20.1,20.13,20.1,20.13,89900.0,17.373,17.3989,17.373,17.3989,89900.0
2014-03-26 12:50:00,20.13,20.17,20.12,20.16,63800.0,17.3989,17.4335,17.3903,17.4249,63800.0
2014-03-26 12:55:00,20.16,20.16,20.13,20.15,57200.0,17.4249,17.4249,17.3989,17.4162,57200.0
2014-03-26 13:00:00,20.15,20.16,20.13,20.13,32700.0,17.4162,17.4249,17.3989,17.3989,32700.0
2014-03-26 13:05:00,20.14,20.15,20.12,20.14,91500.0,17.4076,17.4162,17.3903,17.4076,91500.0
2014-03-26 13:10:00,20.14,20.16,20.14,20.16,39200.0,17.4076,17.4249,17.4076,17.4249,39200.0
2014-03-26 13:15:00,20.16,20.18,20.14,20.17,72900.0,17.4249,17.4421,17.4076,17.4335,72900.0
2014-03-26 13:20:00,20.17,20.18,20.14,20.14,52900.0,17.4335,17.4421,17.4076,17.4076,52900.0
2014-03-26 13:25:00,20.14,20.14,20.11,20.11,94000.0,17.4076,17.4076,17.3816,17.3816,94000.0
2014-03-26 13:30:00,20.11,20.12,20.08,20.09,90000.0,17.3816,17.3903,17.3557,17.3644,90000.0
2014-03-26 13:35:00,20.09,20.09,20.06,20.07,56100.0,17.3644,17.3644,17.3384,17.3471,56100.0
2014-03-26 13:40:00,20.06,20.07,20.03,20.05,74600.0,17.3384,17.3471,17.3125,17.3298,74600.0
2014-03-26 13:45:00,20.05,20.06,20.02,20.03,73100.0,17.3298,17.3384,17.3038,17.3125,73100.0
2014-03-26 13:50:00,20.03,20.03,19.98,19.99,184800.0,17.3125,17.3125,17.2693,17.2779,184800.0
2014-03-26 13:55:00,19.98,20.03,19.96,20.01,154800.0,17.2693,17.3125,17.252,17.2952,154800.0
2014-03-26 14:00:00,20.01,20.01,19.96,19.98,86500.0,17.2952,17.2952,17.252,17.2693,86500.0
2014-03-26 14:05:00,19.98,19.98,19.95,19.98,87500.0,17.2693,17.2693,17.2433,17.2693,87500.0
2014-03-26 14:10:00,19.98,19.98,19.92,19.92,83700.0,17.2693,17.2693,17.2174,17.2174,83700.0
2014-03-26 14:15:00,19.93,19.94,19.91,19.92,73100.0,17.2261,17.2347,17.2088,17.2174,73100.0
2014-03-26 14:20:00,19.93,19.95,19.9,19.93,129400.0,17.2261,17.2433,17.2001,17.2261,129400.0
2014-03-26 14:25:00,19.94,19.96,19.92,19.95,87600.0,17.2347,17.252,17.2174,17.2433,87600.0
2014-03-26 14:30:00,19.96,19.96,19.89,19.9,252400.0,17.252,17.252,17.1915,17.2001,252400.0
2014-03-26 14:35:00,19.91,19.92,19.87,19.87,77200.0,17.2088,17.2174,17.1742,17.1742,77200.0
2014-03-26 14:40:00,19.88,19.91,19.87,19.91,251000.0,17.1828,17.2088,17.1742,17.2088,251000.0
2014-03-26 14:45:00,19.9,19.94,19.9,19.94,143900.0,17.2001,17.2347,17.2001,17.2347,143900.0
2014-03-26 14:50:00,19.94,19.96,19.93,19.96,106200.0,17.2347,17.252,17.2261,17.252,106200.0
2014-03-26 14:55:00,19.96,20.0,19.96,20.0,111400.0,17.252,17.2866,17.252,17.2866,111400.0
2014-03-26 15:00:00,20.0,20.02,19.97,19.98,173300.0,17.2866,17.3038,17.2606,17.2693,173300.0
2014-03-26 15:05:00,19.98,20.03,19.97,20.02,135000.0,17.2693,17.3125,17.2606,17.3038,135000.0
2014-03-26 15:10:00,20.02,20.02,19.98,20.01,81900.0,17.3038,17.3038,17.2693,17.2952,81900.0
2014-03-26 15:15:00,20.01,20.03,19.96,19.99,144400.0,17.2952,17.3125,17.252,17.2779,144400.0
2014-03-26 15:20:00,19.99,20.0,19.97,19.98,272000.0,17.2779,17.2866,17.2606,17.2693,272000.0
2014-03-26 15:25:00,19.98,19.99,19.95,19.97,136400.0,17.2693,17.2779,17.2433,17.2606,136400.0
2014-03-26 15:30:00,19.97,20.01,19.96,20.01,172400.0,17.2606,17.2952,17.252,17.2952,172400.0
2014-03-26 15:35:00,20.01,20.01,19.95,19.96,209600.0,17.2952,17.2952,17.2433,17.252,209600.0
2014-03-26 15:40:00,19.97,19.97,19.94,19.94,213900.0,17.2606,17.2606,17.2347,17.2347,213900.0
2014-03-26 15:45:00,19.94,19.95,19.9,19.9,225400.0,17.2347,17.2433,17.2001,17.2001,225400.0
2014-03-26 15:50:00,19.9,19.9,19.87,19.88,316200.0,17.2001,17.2001,17.1742,17.1828,316200.0
2014-03-26 15:55:00,19.88,19.92,19.86,19.86,687000.0,17.1828,17.2174,17.1656,17.1656,687000.0
2014-03-27 09:30:00,19.86,19.93,19.85,19.91,187300.0,17.1656,17.2261,17.1569,17.2088,187300.0
2014-03-27 09:35:00,19.91,19.93,19.86,19.9,255600.0,17.2088,17.2261,17.1656,17.2001,255600.0
2014-03-27 09:40:00,19.91,19.94,19.88,19.89,201800.0,17.2088,17.2347,17.1828,17.1915,201800.0
2014-03-27 09:45:00,19.9,19.93,19.88,19.91,188100.0,17.2001,17.2261,17.1828,17.2088,188100.0
2014-03-27 09:50:00,19.9,19.93,19.86,19.93,128600.0,17.2001,17.2261,17.1656,17.2261,128600.0
2014-03-27 09:55:00,19.93,19.95,19.91,19.91,124800.0,17.2261,17.2433,17.2088,17.2088,124800.0
2014-03-27 10:00:00,19.91,19.92,19.86,19.87,291000.0,17.2088,17.2174,17.1656,17.1742,291000.0
2014-03-27 10:05:00,19.88,19.95,19.83,19.94,529100.0,17.1828,17.2433,17.1396,17.2347,529100.0
2014-03-27 10:10:00,19.94,19.95,19.87,19.87,293100.0,17.2347,17.2433,17.1742,17.1742,293100.0
2014-03-27 10:15:00,19.87,19.92,19.86,19.92,92100.0,17.1742,17.2174,17.1656,17.2174,92100.0
2014-03-27 10:20:00,19.92,19.98,19.92,19.98,117100.0,17.2174,17.2693,17.2174,17.2693,117100.0
2014-03-27 10:25:00,19.98,20.02,19.97,19.98,114200.0,17.2693,17.3038,17.2606,17.2693,114200.0
2014-03-27 10:30:00,19.98,19.98,19.94,19.97,128500.0,17.2693,17.2693,17.2347,17.2606,128500.0
2014-03-27 10:35:00,19.97,20.02,19.95,19.95,146000.0,17.2606,17.3038,17.2433,17.2433,146000.0
2014-03-27 10:40:00,19.95,19.98,19.91,19.93,109100.0,17.2433,17.2693,17.2088,17.2261,109100.0
2014-03-27 10:45:00,19.93,19.97,19.9,19.96,170300.0,17.2261,17.2606,17.2001,17.252,170300.0
2014-03-27 10:50:00,19.96,19.96,19.92,19.95,166900.0,17.252,17.252,17.2174,17.2433,166900.0
2014-03-27 10:55:00,19.95,19.98,19.94,19.96,114400.0,17.2433,17.2693,17.2347,17.252,114400.0
2014-03-27 11:00:00,19.96,19.98,19.91,19.91,143100.0,17.252,17.2693,17.2088,17.2088,143100.0
2014-03-27 11:05:00,19.92,19.95,19.89,19.9,124100.0,17.2174,17.2433,17.1915,17.2001,124100.0
2014-03-27 11:10:00,19.9,19.92,19.84,19.84,170100.0,17.2001,17.2174,17.1483,17.1483,170100.0
2014-03-27 11:15:00,19.84,19.88,19.8,19.85,307400.0,17.1483,17.1828,17.1137,17.1569,307400.0
2014-03-27 11:20:00,19.85,19.88,19.84,19.86,127200.0,17.1569,17.1828,17.1483,17.1656,127200.0
2014-03-27 11:25:00,19.86,19.88,19.82,19.82,104800.0,17.1656,17.1828,17.131,17.131,104800.0
2014-03-27 11:30:00,19.82,19.82,19.73,19.73,163400.0,17.131,17.131,17.0532,17.0532,163400.0
2014-03-27 11:35:00,19.73,19.76,19.73,19.75,131400.0,17.0532,17.0791,17.0532,17.0705,131400.0
2014-03-27 11:40:00,19.74,19.74,19.7,19.7,67000.0,17.0618,17.0618,17.0273,17.0273,67000.0
2014-03-27 11:45:00,19.7,19.73,19.7,19.73,49700.0,17.0273,17.0532,17.0273,17.0532,49700.0
2014-03-27 11:50:00,19.73,19.73,19.7,19.71,100300.0,17.0532,17.0532,17.0273,17.0359,100300.0
2014-03-27 11:55:00,19.71,19.77,19.7,19.75,45800.0,17.0359,17.0878,17.0273,17.0705,45800.0
2014-03-27 12:00:00,19.76,19.76,19.71,19.72,70200.0,17.0791,17.0791,17.0359,17.0446,70200.0
2014-03-27 12:05:00,19.73,19.73,19.7,19.71,66700.0,17.0532,17.0532,17.0273,17.0359,66700.0
2014-03-27 12:10:00,19.7,19.73,19.7,19.72,68300.0,17.0273,17.0532,17.0273,17.0446,68300.0
2014-03-27 12:15:00,19.72,19.76,19.72,19.75,79800.0,17.0446,17.0791,17.0446,17.0705,79800.0
2014-03-27 12:20:00,19.74,19.75,19.71,19.71,104400.0,17.0618,17.0705,17.0359,17.0359,104400.0
2014-03-27 12:25:00,19.71,19.75,19.71,19.72,61000.0,17.0359,17.0705,17.0359,17.0446,61000.0
2014-03-27 12:30:00,19.73,19.78,19.71,19.76,283700.0,17.0532,17.0964,17.0359,17.0791,283700.0
2014-03-27 12:35:00,19.78,19.79,19.76,19.76,95800.0,17.0964,17.1051,17.0791,17.0791,95800.0
2014-03-27 12:40:00,19.77,19.77,19.73,19.74,97700.0,17.0878,17.0878,17.0532,17.0618,97700.0
2014-03-27 12:45:00,19.74,19.77,19.74,19.76,53900.0,17.0618,17.0878,17.0618,17.0791,53900.0
2014-03-27 12:50:00,19.75,19.76,19.72,19.73,62000.0,17.0705,17.0791,17.0446,17.0532,62000.0
2014-03-27 12:55:00,19.73,19.75,19.72,19.75,38600.0,17.0532,17.0705,17.0446,17.0705,38600.0
2014-03-27 13:00:00,19.74,19.76,19.72,19.76,70100.0,17.0618,17.0791,17.0446,17.0791,70100.0
2014-03-27 13:05:00,19.75,19.78,19.75,19.77,45800.0,17.0705,17.0964,17.0705,17.0878,45800.0
2014-03-27 13:10:00,19.78,19.78,19.75,19.75,95200.0,17.0964,17.0964,17.0705,17.0705,95200.0
2014-03-27 13:15:00,19.76,19.77,19.73,19.74,50800.0,17.0791,17.0878,17.0532,17.0618,50800.0
2014-03-27 13:20:00,19.75,19.76,19.74,19.75,41100.0,17.0705,17.0791,17.0618,17.0705,41100.0
2014-03-27 13:25:00,19.76,19.76,19.74,19.76,74400.0,17.0791,17.0791,17.0618,17.0791,74400.0
2014-03-27 13:30:00,19.76,19.78,19.75,19.75,65100.0,17.0791,17.0964,17.0705,17.0705,65100.0
2014-03-27 13:35:00,19.75,19.76,19.72,19.73,144300.0,17.0705,17.0791,17.0446,17.0532,144300.0
2014-03-27 13:40:00,19.74,19.75,19.73,19.73,38200.0,17.0618,17.0705,17.0532,17.0532,38200.0
2014-03-27 13:45:00,19.73,19.75,19.73,19.73,61900.0,17.0532,17.0705,17.0532,17.0532,61900.0
2014-03-27 13:50:00,19.73,19.76,19.73,19.76,63000.0,17.0532,17.0791,17.0532,17.0791,63000.0
2014-03-27 13:55:00,19.76,19.76,19.74,19.76,57400.0,17.0791,17.0791,17.0618,17.0791,57400.0
2014-03-27 14:00:00,19.76,19.78,19.73,19.73,98400.0,17.0791,17.0964,17.0532,17.0532,98400.0
2014-03-27 14:05:00,19.73,19.76,19.73,19.75,55100.0,17.0532,17.0791,17.0532,17.0705,55100.0
2014-03-27 14:10:00,19.75,19.79,19.75,19.79,90600.0,17.0705,17.1051,17.0705,17.1051,90600.0
2014-03-27 14:15:00,19.79,19.79,19.75,19.77,61800.0,17.1051,17.1051,17.0705,17.0878,61800.0
2014-03-27 14:20:00,19.76,19.8,19.76,19.8,129600.0,17.0791,17.1137,17.0791,17.1137,129600.0
2014-03-27 14:25:00,19.8,19.84,19.8,19.84,82400.0,17.1137,17.1483,17.1137,17.1483,82400.0
2014-03-27 14:30:00,19.84,19.84,19.79,19.8,87900.0,17.1483,17.1483,17.1051,17.1137,87900.0
2014-03-27 14:35:00,19.79,19.8,19.75,19.76,90200.0,17.1051,17.1137,17.0705,17.0791,90200.0
2014-03-27 14:40:00,19.76,19.77,19.75,19.77,66700.0,17.0791,17.0878,17.0705,17.0878,66700.0
2014-03-27 14:45:00,19.76,19.78,19.75,19.77,49100.0,17.0791,17.0964,17.0705,17.0878,49100.0
2014-03-27 14:50:00,19.78,19.79,19.75,19.76,103400.0,17.0964,17.1051,17.0705,17.0791,103400.0
2014-03-27 14:55:00,19.76,19.79,19.76,19.77,72800.0,17.0791,17.1051,17.0791,17.0878,72800.0
2014-03-27 15:00:00,19.77,19.77,19.71,19.73,108200.0,17.0878,17.0878,17.0359,17.0532,108200.0
2014-03-27 15:05:00,19.72,19.73,19.68,19.71,151800.0,17.0446,17.0532,17.01,17.0359,151800.0
2014-03-27 15:10:00,19.71,19.72,19.67,19.68,173100.0,17.0359,17.0446,17.0013,17.01,173100.0
2014-03-27 15:15:00,19.68,19.71,19.67,19.69,228400.0,17.01,17.0359,17.0013,17.0186,228400.0
2014-03-27 15:20:00,19.69,19.72,19.65,19.67,298400.0,17.0186,17.0446,16.984,17.0013,298400.0
2014-03-27 15:25:00,19.68,19.7,19.68,19.7,115600.0,17.01,17.0273,17.01,17.0273,115600.0
2014-03-27 15:30:00,19.7,19.73,19.68,19.72,180900.0,17.0273,17.0532,17.01,17.0446,180900.0
2014-03-27 15:35:00,19.73,19.74,19.7,19.74,168600.0,17.0532,17.0618,17.0273,17.0618,168600.0
2014-03-27 15:40:00,19.74,19.75,19.71,19.73,176300.0,17.0618,17.0705,17.0359,17.0532,176300.0
2014-03-27 15:45:00,19.73,19.73,19.66,19.68,394400.0,17.0532,17.0532,16.9927,17.01,394400.0
2014-03-27 15:50:00,19.68,19.71,19.65,19.7,639000.0,17.01,17.0359,16.984,17.0273,639000.0
2014-03-27 15:55:00,19.7,19.7,19.64,19.7,1029300.0,17.0273,17.0273,16.9754,17.0273,1029300.0
2014-03-28 09:30:00,19.75,19.82,19.69,19.79,407100.0,17.0705,17.131,17.0186,17.1051,407100.0
2014-03-28 09:35:00,19.79,19.99,19.79,19.98,323900.0,17.1051,17.2779,17.1051,17.2693,323900.0
2014-03-28 09:40:00,19.99,20.04,19.94,20.02,339500.0,17.2779,17.3211,17.2347,17.3038,339500.0
2014-03-28 09:45:00,20.02,20.11,20.02,20.09,221200.0,17.3038,17.3816,17.3038,17.3644,221200.0
2014-03-28 09:50:00,20.1,20.13,20.06,20.13,393000.0,17.373,17.3989,17.3384,17.3989,393000.0
2014-03-28 09:55:00,20.12,20.15,20.11,20.15,427300.0,17.3903,17.4162,17.3816,17.4162,427300.0
2014-03-28 10:00:00,20.15,20.24,20.15,20.22,311400.0,17.4162,17.494,17.4162,17.4767,311400.0
2014-03-28 10:05:00,20.21,20.22,20.19,20.21,317200.0,17.4681,17.4767,17.4508,17.4681,317200.0
2014-03-28 10:10:00,20.21,20.26,20.21,20.22,234900.0,17.4681,17.5113,17.4681,17.4767,234900.0
2014-03-28 10:15:00,20.23,20.23,20.2,20.2,109500.0,17.4854,17.4854,17.4594,17.4594,109500.0
2014-03-28 10:20:00,20.2,20.25,20.2,20.21,286300.0,17.4594,17.5026,17.4594,17.4681,286300.0
2014-03-28 10:25:00,20.23,20.23,20.18,20.19,90700.0,17.4854,17.4854,17.4421,17.4508,90700.0
2014-03-28 10:30:00,20.2,20.21,20.18,20.2,149900.0,17.4594,17.4681,17.4421,17.4594,149900.0
2014-03-28 10:35:00,20.19,20.2,20.17,20.19,79900.0,17.4508,17.4594,17.4335,17.4508,79900.0
2014-03-28 10:40:00,20.19,20.19,20.14,20.17,278000.0,17.4508,17.4508,17.4076,17.4335,278000.0
2014-03-28 10:45:00,20.18,20.19,20.16,20.19,70500.0,17.4421,17.4508,17.4249,17.4508,70500.0
2014-03-28 10:50:00,20.19,20.21,20.17,20.21,109500.0,17.4508,17.4681,17.4335,17.4681,109500.0
2014-03-28 10:55:00,20.21,20.23,20.17,20.19,213300.0,17.4681,17.4854,17.4335,17.4508,213300.0
2014-03-28 11:00:00,20.18,20.19,20.15,20.17,51900.0,17.4421,17.4508,17.4162,17.4335,51900.0
2014-03-28 11:05:00,20.17,20.17,20.13,20.15,128600.0,17.4335,17.4335,17.3989,17.4162,128600.0
2014-03-28 11:10:00,20.16,20.16,20.14,20.16,96900.0,17.4249,17.4249,17.4076,17.4249,96900.0
2014-03-28 11:15:00,20.15,20.16,20.14,20.16,136700.0,17.4162,17.4249,17.4076,17.4249,136700.0
2014-03-28 11:20:00,20.16,20.18,20.15,20.16,122100.0,17.4249,17.4421,17.4162,17.4249,122100.0
2014-03-28 11:25:00,20.16,20.17,20.14,20.16,89900.0,17.4249,17.4335,17.4076,17.4249,89900.0
2014-03-28 11:30:00,20.16,20.16,20.11,20.11,60900.0,17.4249,17.4249,17.3816,17.3816,60900.0
2014-03-28 11:35:00,20.11,20.14,20.09,20.14,142000.0,17.3816,17.4076,17.3644,17.4076,142000.0
2014-03-28 11:40:00,20.13,20.14,20.12,20.12,74000.0,17.3989,17.4076,17.3903,17.3903,74000.0
2014-03-28 11:45:00,20.12,20.13,20.04,20.05,222400.0,17.3903,17.3989,17.3211,17.3298,222400.0
2014-03-28 11:50:00,20.06,20.09,20.05,20.08,61500.0,17.3384,17.3644,17.3298,17.3557,61500.0
2014-03-28 11:55:00,20.07,20.08,20.04,20.07,85000.0,17.3471,17.3557,17.3211,17.3471,85000.0
2014-03-28 12:00:00,20.08,20.1,20.07,20.08,60700.0,17.3557,17.373,17.3471,17.3557,60700.0
2014-03-28 12:05:00,20.08,20.11,20.07,20.1,73200.0,17.3557,17.3816,17.3471,17.373,73200.0
2014-03-28 12:10:00,20.1,20.11,20.07,20.08,44600.0,17.373,17.3816,17.3471,17.3557,44600.0
2014-03-28 12:15:00,20.09,20.1,20.07,20.09,32800.0,17.3644,17.373,17.3471,17.3644,32800.0
2014-03-28 12:20:00,20.08,20.09,20.05,20.06,49600.0,17.3557,17.3644,17.3298,17.3384,49600.0
2014-03-28 12:25:00,20.06,20.07,20.03,20.05,97400.0,17.3384,17.3471,17.3125,17.3298,97400.0
2014-03-28 12:30:00,20.05,20.09,20.04,20.09,81700.0,17.3298,17.3644,17.3211,17.3644,81700.0
2014-03-28 12:35:00,20.09,20.1,20.08,20.1,63000.0,17.3644,17.373,17.3557,17.373,63000.0
2014-03-28 12:40:00,20.1,20.1,20.07,20.07,43200.0,17.373,17.373,17.3471,17.3471,43200.0
2014-03-28 12:45:00,20.07,20.1,20.06,20.1,44800.0,17.3471,17.373,17.3384,17.373,44800.0
2014-03-28 12:50:00,20.1,20.1,20.08,20.09,17700.0,17.373,17.373,17.3557,17.3644,17700.0
2014-03-28 12:55:00,20.08,20.1,20.07,20.07,73200.0,17.3557,17.373,17.3471,17.3471,73200.0
2014-03-28 13:00:00,20.07,20.07,20.04,20.06,77800.0,17.3471,17.3471,17.3211,17.3384,77800.0
2014-03-28 13:05:00,20.07,20.07,20.04,20.06,41300.0,17.3471,17.3471,17.3211,17.3384,41300.0
2014-03-28 13:10:00,20.05,20.05,20.01,20.05,129300.0,17.3298,17.3298,17.2952,17.3298,129300.0
2014-03-28 13:15:00,20.04,20.05,20.02,20.02,62500.0,17.3211,17.3298,17.3038,17.3038,62500.0
2014-03-28 13:20:00,20.03,20.07,20.0,20.07,137000.0,17.3125,17.3471,17.2866,17.3471,137000.0
2014-03-28 13:25:00,20.07,20.07,20.05,20.05,61700.0,17.3471,17.3471,17.3298,17.3298,61700.0
2014-03-28 13:30:00,20.06,20.07,20.05,20.07,51000.0,17.3384,17.3471,17.3298,17.3471,51000.0
2014-03-28 13:35:00,20.07,20.11,20.07,20.1,131800.0,17.3471,17.3816,17.3471,17.373,131800.0
2014-03-28 13:40:00,20.11,20.14,20.11,20.13,67800.0,17.3816,17.4076,17.3816,17.3989,67800.0
2014-03-28 13:45:00,20.13,20.14,20.12,20.13,123300.0,17.3989,17.4076,17.3903,17.3989,123300.0
2014-03-28 13:50:00,20.13,20.14,20.13,20.14,21100.0,17.3989,17.4076,17.3989,17.4076,21100.0
2014-03-28 13:55:00,20.13,20.15,20.1,20.14,143700.0,17.3989,17.4162,17.373,17.4076,143700.0
2014-03-28 14:00:00,20.14,20.2,20.13,20.2,365500.0,17.4076,17.4594,17.3989,17.4594,365500.0
2014-03-28 14:05:00,20.19,20.2,20.16,20.17,109500.0,17.4508,17.4594,17.4249,17.4335,109500.0
2014-03-28 14:10:00,20.16,20.19,20.15,20.18,107700.0,17.4249,17.4508,17.4162,17.4421,107700.0
2014-03-28 14:15:00,20.18,20.18,20.14,20.17,316100.0,17.4421,17.4421,17.4076,17.4335,316100.0
2014-03-28 14:20:00,20.18,20.18,20.17,20.18,45700.0,17.4421,17.4421,17.4335,17.4421,45700.0
2014-03-28 14:25:00,20.18,20.21,20.17,20.21,209700.0,17.4421,17.4681,17.4335,17.4681,209700.0
2014-03-28 14:30:00,20.21,20.21,20.2,20.21,134200.0,17.4681,17.4681,17.4594,17.4681,134200.0
2014-03-28 14:35:00,20.2,20.21,20.2,20.2,90600.0,17.4594,17.4681,17.4594,17.4594,90600.0
2014-03-28 14:40:00,20.2,20.22,20.19,20.21,184700.0,17.4594,17.4767,17.4508,17.4681,184700.0
2014-03-28 14:45:00,20.21,20.27,20.19,20.26,618200.0,17.4681,17.5199,17.4508,17.5113,618200.0
2014-03-28 14:50:00,20.27,20.29,20.25,20.27,133500.0,17.5199,17.5372,17.5026,17.5199,133500.0
2014-03-28 14:55:00,20.27,20.27,20.22,20.23,68500.0,17.5199,17.5199,17.4767,17.4854,68500.0
2014-03-28 15:00:00,20.22,20.25,20.21,20.23,82800.0,17.4767,17.5026,17.4681,17.4854,82800.0
2014-03-28 15:05:00,20.23,20.23,20.19,20.19,67400.0,17.4854,17.4854,17.4508,17.4508,67400.0
2014-03-28 15:10:00,20.2,20.2,20.17,20.17,83200.0,17.4594,17.4594,17.4335,17.4335,83200.0
2014-03-28 15:15:00,20.17,20.19,20.15,20.19,159600.0,17.4335,17.4508,17.4162,17.4508,159600.0
2014-03-28 15:20:00,20.19,20.2,20.18,20.18,74200.0,17.4508,17.4594,17.4421,17.4421,74200.0
2014-03-28 15:25:00,20.18,20.18,20.15,20.16,195200.0,17.4421,17.4421,17.4162,17.4249,195200.0
2014-03-28 15:30:00,20.16,20.16,20.15,20.16,85000.0,17.4249,17.4249,17.4162,17.4249,85000.0
2014-03-28 15:35:00,20.16,20.17,20.15,20.17,96500.0,17.4249,17.4335,17.4162,17.4335,96500.0
2014-03-28 15:40:00,20.17,20.17,20.15,20.16,119800.0,17.4335,17.4335,17.4162,17.4249,119800.0
2014-03-28 15:45:00,20.16,20.18,20.14,20.16,276000.0,17.4249,17.4421,17.4076,17.4249,276000.0
2014-03-28 15:50:00,20.16,20.17,20.15,20.17,228100.0,17.4249,17.4335,17.4162,17.4335,228100.0
2014-03-28 15:55:00,20.17,20.2,20.16,20.19,558500.0,17.4335,17.4594,17.4249,17.4508,558500.0
2014-03-31 09:30:00,20.24,20.34,20.18,20.27,368500.0,17.494,17.5804,17.4421,17.5199,368500.0
2014-03-31 09:35:00,20.28,20.45,20.26,20.45,332600.0,17.5286,17.6755,17.5113,17.6755,332600.0
2014-03-31 09:40:00,20.46,20.49,20.4,20.41,386500.0,17.6842,17.7101,17.6323,17.6409,386500.0
2014-03-31 09:45:00,20.4,20.42,20.34,20.35,340500.0,17.6323,17.6496,17.5804,17.5891,340500.0
2014-03-31 09:50:00,20.36,20.48,20.36,20.43,307900.0,17.5977,17.7014,17.5977,17.6582,307900.0
2014-03-31 09:55:00,20.43,20.49,20.42,20.46,294700.0,17.6582,17.7101,17.6496,17.6842,294700.0
2014-03-31 10:00:00,20.46,20.52,20.45,20.51,478700.0,17.6842,17.736,17.6755,17.7274,478700.0
2014-03-31 10:05:00,20.51,20.51,20.42,20.44,260400.0,17.7274,17.7274,17.6496,17.6669,260400.0
2014-03-31 10:10:00,20.45,20.45,20.39,20.42,126800.0,17.6755,17.6755,17.6237,17.6496,126800.0
2014-03-31 10:15:00,20.42,20.44,20.38,20.39,173300.0,17.6496,17.6669,17.615,17.6237,173300.0
2014-03-31 10:20:00,20.38,20.39,20.35,20.36,97500.0,17.615,17.6237,17.5891,17.5977,97500.0
2014-03-31 10:25:00,20.36,20.39,20.34,20.39,73300.0,17.5977,17.6237,17.5804,17.6237,73300.0
2014-03-31 10:30:00,20.39,20.41,20.36,20.38,122200.0,17.6237,17.6409,17.5977,17.615,122200.0
2014-03-31 10:35:00,20.38,20.38,20.3,20.31,93800.0,17.615,17.615,17.5459,17.5545,93800.0
2014-03-31 10:40:00,20.31,20.33,20.29,20.29,121900.0,17.5545,17.5718,17.5372,17.5372,121900.0
2014-03-31 10:45:00,20.3,20.38,20.29,20.37,222200.0,17.5459,17.615,17.5372,17.6064,222200.0
2014-03-31 10:50:00,20.37,20.39,20.32,20.38,326200.0,17.6064,17.6237,17.5631,17.615,326200.0
2014-03-31 10:55:00,20.37,20.38,20.35,20.35,121100.0,17.6064,17.615,17.5891,17.5891,121100.0
2014-03-31 11:00:00,20.35,20.35,20.31,20.31,34700.0,17.5891,17.5891,17.5545,17.5545,34700.0
2014-03-31 11:05:00,20.31,20.34,20.31,20.32,25300.0,17.5545,17.5804,17.5545,17.5631,25300.0
2014-03-31 11:10:00,20.33,20.33,20.3,20.32,42700.0,17.5718,17.5718,17.5459,17.5631,42700.0
2014-03-31 11:15:00,20.31,20.33,20.31,20.32,47000.0,17.5545,17.5718,17.5545,17.5631,47000.0
2014-03-31 11:20:00,20.32,20.32,20.24,20.24,51800.0,17.5631,17.5631,17.494,17.494,51800.0
2014-03-31 11:25:00,20.24,20.28,20.24,20.27,62200.0,17.494,17.5286,17.494,17.5199,62200.0
2014-03-31 11:30:00,20.27,20.28,20.25,20.26,45900.0,17.5199,17.5286,17.5026,17.5113,45900.0
2014-03-31 11:35:00,20.26,20.26,20.23,20.23,65300.0,17.5113,17.5113,17.4854,17.4854,65300.0
2014-03-31 11:40:00,20.22,20.27,20.22,20.26,126900.0,17.4767,17.5199,17.4767,17.5113,126900.0
2014-03-31 11:45:00,20.26,20.33,20.26,20.33,67700.0,17.5113,17.5718,17.5113,17.5718,67700.0
2014-03-31 11:50:00,20.33,20.4,20.32,20.4,148600.0,17.5718,17.6323,17.5631,17.6323,148600.0
2014-03-31 11:55:00,20.4,20.41,20.38,20.39,56800.0,17.6323,17.6409,17.615,17.6237,56800.0
2014-03-31 12:00:00,20.38,20.41,20.37,20.39,42700.0,17.615,17.6409,17.6064,17.6237,42700.0
2014-03-31 12:05:00,20.39,20.41,20.38,20.39,51700.0,17.6237,17.6409,17.615,17.6237,51700.0
2014-03-31 12:10:00,20.39,20.42,20.38,20.41,202800.0,17.6237,17.6496,17.615,17.6409,202800.0
2014-03-31 12:15:00,20.42,20.42,20.41,20.41,41100.0,17.6496,17.6496,17.6409,17.6409,41100.0
2014-03-31 12:20:00,20.41,20.47,20.41,20.46,153800.0,17.6409,17.6928,17.6409,17.6842,153800.0
2014-03-31 12:25:00,20.46,20.46,20.44,20.46,58600.0,17.6842,17.6842,17.6669,17.6842,58600.0
2014-03-31 12:30:00,20.47,20.5,20.46,20.46,77300.0,17.6928,17.7187,17.6842,17.6842,77300.0
2014-03-31 12:35:00,20.46,20.51,20.46,20.5,195100.0,17.6842,17.7274,17.6842,17.7187,195100.0
2014-03-31 12:40:00,20.5,20.5,20.46,20.48,50400.0,17.7187,17.7187,17.6842,17.7014,50400.0
2014-03-31 12:45:00,20.48,20.51,20.48,20.51,85200.0,17.7014,17.7274,17.7014,17.7274,85200.0
2014-03-31 12:50:00,20.51,20.59,20.5,20.59,203200.0,17.7274,17.7965,17.7187,17.7965,203200.0
2014-03-31 12:55:00,20.59,20.65,20.59,20.64,285100.0,17.7965,17.8484,17.7965,17.8397,285100.0
2014-03-31 13:00:00,20.64,20.64,20.52,20.53,199000.0,17.8397,17.8397,17.736,17.7447,199000.0
2014-03-31 13:05:00,20.53,20.58,20.52,20.57,102200.0,17.7447,17.7879,17.736,17.7792,102200.0
2014-03-31 13:10:00,20.57,20.57,20.52,20.52,89500.0,17.7792,17.7792,17.736,17.736,89500.0
2014-03-31 13:15:00,20.52,20.52,20.48,20.48,107700.0,17.736,17.736,17.7014,17.7014,107700.0
2014-03-31 13:20:00,20.48,20.48,20.45,20.45,44800.0,17.7014,17.7014,17.6755,17.6755,44800.0
2014-03-31 13:25:00,20.45,20.48,20.45,20.48,22600.0,17.6755,17.7014,17.6755,17.7014,22600.0
2014-03-31 13:30:00,20.47,20.51,20.45,20.45,66700.0,17.6928,17.7274,17.6755,17.6755,66700.0
2014-03-31 13:35:00,20.45,20.46,20.41,20.41,61100.0,17.6755,17.6842,17.6409,17.6409,61100.0
2014-03-31 13:40:00,20.41,20.44,20.41,20.43,67300.0,17.6409,17.6669,17.6409,17.6582,67300.0
2014-03-31 13:45:00,20.44,20.44,20.4,20.41,67900.0,17.6669,17.6669,17.6323,17.6409,67900.0
2014-03-31 13:50:00,20.4,20.4,20.36,20.38,75400.0,17.6323,17.6323,17.5977,17.615,75400.0
2014-03-31 13:55:00,20.38,20.39,20.35,20.39,98200.0,17.615,17.6237,17.5891,17.6237,98200.0
2014-03-31 14:00:00,20.39,20.45,20.37,20.44,125600.0,17.6237,17.6755,17.6064,17.6669,125600.0
2014-03-31 14:05:00,20.44,20.44,20.43,20.43,16900.0,17.6669,17.6669,17.6582,17.6582,16900.0
2014-03-31 14:10:00,20.43,20.45,20.42,20.43,77900.0,17.6582,17.6755,17.6496,17.6582,77900.0
2014-03-31 14:15:00,20.44,20.46,20.42,20.44,136200.0,17.6669,17.6842,17.6496,17.6669,136200.0
2014-03-31 14:20:00,20.43,20.45,20.43,20.44,24000.0,17.6582,17.6755,17.6582,17.6669,24000.0
2014-03-31 14:25:00,20.43,20.44,20.41,20.43,71300.0,17.6582,17.6669,17.6409,17.6582,71300.0
2014-03-31 14:30:00,20.44,20.44,20.39,20.39,83000.0,17.6669,17.6669,17.6237,17.6237,83000.0
2014-03-31 14:35:00,20.4,20.43,20.39,20.43,123100.0,17.6323,17.6582,17.6237,17.6582,123100.0
2014-03-31 14:40:00,20.43,20.45,20.43,20.44,86500.0,17.6582,17.6755,17.6582,17.6669,86500.0
2014-03-31 14:45:00,20.43,20.47,20.43,20.47,72200.0,17.6582,17.6928,17.6582,17.6928,72200.0
2014-03-31 14:50:00,20.46,20.5,20.46,20.5,106500.0,17.6842,17.7187,17.6842,17.7187,106500.0
2014-03-31 14:55:00,20.5,20.52,20.47,20.48,90100.0,17.7187,17.736,17.6928,17.7014,90100.0
2014-03-31 15:00:00,20.48,20.51,20.48,20.49,102900.0,17.7014,17.7274,17.7014,17.7101,102900.0
2014-03-31 15:05:00,20.49,20.49,20.45,20.46,29400.0,17.7101,17.7101,17.6755,17.6842,29400.0
2014-03-31 15:10:00,20.47,20.47,20.45,20.46,109700.0,17.6928,17.6928,17.6755,17.6842,109700.0
2014-03-31 15:15:00,20.47,20.47,20.43,20.44,95900.0,17.6928,17.6928,17.6582,17.6669,95900.0
2014-03-31 15:20:00,20.44,20.46,20.44,20.45,44700.0,17.6669,17.6842,17.6669,17.6755,44700.0
2014-03-31 15:25:00,20.45,20.48,20.44,20.46,67500.0,17.6755,17.7014,17.6669,17.6842,67500.0
2014-03-31 15:30:00,20.46,20.47,20.44,20.45,129300.0,17.6842,17.6928,17.6669,17.6755,129300.0
2014-03-31 15:35:00,20.46,20.47,20.43,20.43,149500.0,17.6842,17.6928,17.6582,17.6582,149500.0
2014-03-31 15:40:00,20.43,20.43,20.4,20.42,149600.0,17.6582,17.6582,17.6323,17.6496,149600.0
2014-03-31 15:45:00,20.41,20.43,20.4,20.41,173800.0,17.6409,17.6582,17.6323,17.6409,173800.0
2014-03-31 15:50:00,20.41,20.42,20.39,20.41,327400.0,17.6409,17.6496,17.6237,17.6409,327400.0
2014-03-31 15:55:00,20.41,20.42,20.38,20.42,628900.0,17.6409,17.6496,17.615,17.6496,628900.0
2014-04-01 09:30:00,20.39,20.39,20.28,20.34,344900.0,17.6237,17.6237,17.5286,17.5804,344900.0
2014-04-01 09:35:00,20.34,20.37,20.27,20.3,468700.0,17.5804,17.6064,17.5199,17.5459,468700.0
2014-04-01 09:40:00,20.3,20.32,20.26,20.28,300500.0,17.5459,17.5631,17.5113,17.5286,300500.0
2014-04-01 09:45:00,20.28,20.33,20.27,20.33,317600.0,17.5286,17.5718,17.5199,17.5718,317600.0
2014-04-01 09:50:00,20.33,20.35,20.29,20.3,333100.0,17.5718,17.5891,17.5372,17.5459,333100.0
2014-04-01 09:55:00,20.3,20.31,20.23,20.27,408200.0,17.5459,17.5545,17.4854,17.5199,408200.0
2014-04-01 10:00:00,20.27,20.29,20.25,20.28,290200.0,17.5199,17.5372,17.5026,17.5286,290200.0
2014-04-01 10:05:00,20.28,20.32,20.27,20.3,195600.0,17.5286,17.5631,17.5199,17.5459,195600.0
2014-04-01 10:10:00,20.31,20.31,20.25,20.26,156600.0,17.5545,17.5545,17.5026,17.5113,156600.0
2014-04-01 10:15:00,20.26,20.3,20.25,20.3,233300.0,17.5113,17.5459,17.5026,17.5459,233300.0
2014-04-01 10:20:00,20.3,20.31,20.28,20.3,194300.0,17.5459,17.5545,17.5286,17.5459,194300.0
2014-04-01 10:25:00,20.3,20.31,20.28,20.3,147500.0,17.5459,17.5545,17.5286,17.5459,147500.0
2014-04-01 10:30:00,20.31,20.33,20.29,20.32,133100.0,17.5545,17.5718,17.5372,17.5631,133100.0
2014-04-01 10:35:00,20.31,20.34,20.3,20.34,126200.0,17.5545,17.5804,17.5459,17.5804,126200.0
2014-04-01 10:40:00,20.34,20.35,20.33,20.34,69900.0,17.5804,17.5891,17.5718,17.5804,69900.0
2014-04-01 10:45:00,20.34,20.34,20.28,20.29,117700.0,17.5804,17.5804,17.5286,17.5372,117700.0
2014-04-01 10:50:00,20.29,20.33,20.28,20.3,117800.0,17.5372,17.5718,17.5286,17.5459,117800.0
2014-04-01 10:55:00,20.29,20.32,20.28,20.29,90500.0,17.5372,17.5631,17.5286,17.5372,90500.0
2014-04-01 11:00:00,20.29,20.32,20.28,20.32,46100.0,17.5372,17.5631,17.5286,17.5631,46100.0
2014-04-01 11:05:00,20.32,20.34,20.31,20.32,77500.0,17.5631,17.5804,17.5545,17.5631,77500.0
2014-04-01 11:10:00,20.32,20.36,20.32,20.35,130600.0,17.5631,17.5977,17.5631,17.5891,130600.0
2014-04-01 11:15:00,20.35,20.36,20.33,20.34,57000.0,17.5891,17.5977,17.5718,17.5804,57000.0
2014-04-01 11:20:00,20.35,20.36,20.34,20.35,81100.0,17.5891,17.5977,17.5804,17.5891,81100.0
2014-04-01 11:25:00,20.35,20.39,20.34,20.37,160000.0,17.5891,17.6237,17.5804,17.6064,160000.0
2014-04-01 11:30:00,20.37,20.4,20.36,20.4,270800.0,17.6064,17.6323,17.5977,17.6323,270800.0
2014-04-01 11:35:00,20.39,20.42,20.39,20.4,166000.0,17.6237,17.6496,17.6237,17.6323,166000.0
2014-04-01 11:40:00,20.4,20.42,20.38,20.41,109100.0,17.6323,17.6496,17.615,17.6409,109100.0
2014-04-01 11:45:00,20.41,20.41,20.4,20.41,45000.0,17.6409,17.6409,17.6323,17.6409,45000.0
2014-04-01 11:50:00,20.4,20.44,20.39,20.39,209200.0,17.6323,17.6669,17.6237,17.6237,209200.0
2014-04-01 11:55:00,20.39,20.41,20.39,20.41,139900.0,17.6237,17.6409,17.6237,17.6409,139900.0
2014-04-01 12:00:00,20.41,20.41,20.38,20.4,246500.0,17.6409,17.6409,17.615,17.6323,246500.0
2014-04-01 12:05:00,20.39,20.42,20.38,20.39,121700.0,17.6237,17.6496,17.615,17.6237,121700.0
2014-04-01 12:10:00,20.39,20.41,20.39,20.41,102600.0,17.6237,17.6409,17.6237,17.6409,102600.0
2014-04-01 12:15:00,20.41,20.43,20.4,20.43,66300.0,17.6409,17.6582,17.6323,17.6582,66300.0
2014-04-01 12:20:00,20.43,20.44,20.41,20.42,42900.0,17.6582,17.6669,17.6409,17.6496,42900.0
2014-04-01 12:25:00,20.42,20.46,20.42,20.45,123800.0,17.6496,17.6842,17.6496,17.6755,123800.0
2014-04-01 12:30:00,20.46,20.47,20.44,20.44,86800.0,17.6842,17.6928,17.6669,17.6669,86800.0
2014-04-01 12:35:00,20.45,20.46,20.44,20.46,27100.0,17.6755,17.6842,17.6669,17.6842,27100.0
2014-04-01 12:40:00,20.46,20.47,20.44,20.46,145300.0,17.6842,17.6928,17.6669,17.6842,145300.0
2014-04-01 12:45:00,20.46,20.47,20.45,20.46,34700.0,17.6842,17.6928,17.6755,17.6842,34700.0
2014-04-01 12:50:00,20.45,20.46,20.45,20.46,26100.0,17.6755,17.6842,17.6755,17.6842,26100.0
2014-04-01 12:55:00,20.46,20.48,20.45,20.46,88800.0,17.6842,17.7014,17.6755,17.6842,88800.0
2014-04-01 13:00:00,20.46,20.48,20.45,20.48,166900.0,17.6842,17.7014,17.6755,17.7014,166900.0
2014-04-01 13:05:00,20.48,20.48,20.47,20.48,30800.0,17.7014,17.7014,17.6928,17.7014,30800.0
2014-04-01 13:10:00,20.47,20.51,20.47,20.5,184400.0,17.6928,17.7274,17.6928,17.7187,184400.0
2014-04-01 13:15:00,20.5,20.51,20.49,20.51,25700.0,17.7187,17.7274,17.7101,17.7274,25700.0
2014-04-01 13:20:00,20.51,20.51,20.49,20.5,150400.0,17.7274,17.7274,17.7101,17.7187,150400.0
2014-04-01 13:25:00,20.5,20.52,20.49,20.51,276900.0,17.7187,17.736,17.7101,17.7274,276900.0
2014-04-01 13:30:00,20.52,20.52,20.48,20.5,184700.0,17.736,17.736,17.7014,17.7187,184700.0
2014-04-01 13:35:00,20.5,20.53,20.49,20.52,237100.0,17.7187,17.7447,17.7101,17.736,237100.0
2014-04-01 13:40:00,20.52,20.54,20.51,20.53,89300.0,17.736,17.7533,17.7274,17.7447,89300.0
2014-04-01 13:45:00,20.53,20.55,20.52,20.54,112900.0,17.7447,17.7619,17.736,17.7533,112900.0
2014-04-01 13:50:00,20.54,20.54,20.53,20.54,23700.0,17.7533,17.7533,17.7447,17.7533,23700.0
2014-04-01 13:55:00,20.54,20.55,20.53,20.54,64900.0,17.7533,17.7619,17.7447,17.7533,64900.0
2014-04-01 14:00:00,20.55,20.56,20.54,20.55,75300.0,17.7619,17.7706,17.7533,17.7619,75300.0
2014-04-01 14:05:00,20.55,20.57,20.55,20.57,29900.0,17.7619,17.7792,17.7619,17.7792,29900.0
2014-04-01 14:10:00,20.57,20.58,20.56,20.57,104000.0,17.7792,17.7879,17.7706,17.7792,104000.0
2014-04-01 14:15:00,20.58,20.58,20.57,20.58,30500.0,17.7879,17.7879,17.7792,17.7879,30500.0
2014-04-01 14:20:00,20.58,20.59,20.57,20.59,38900.0,17.7879,17.7965,17.7792,17.7965,38900.0
2014-04-01 14:25:00,20.59,20.62,20.58,20.61,187600.0,17.7965,17.8224,17.7879,17.8138,187600.0
2014-04-01 14:30:00,20.62,20.63,20.59,20.61,92100.0,17.8224,17.8311,17.7965,17.8138,92100.0
2014-04-01 14:35:00,20.62,20.62,20.6,20.6,72700.0,17.8224,17.8224,17.8052,17.8052,72700.0
2014-04-01 14:40:00,20.61,20.61,20.6,20.61,8800.0,17.8138,17.8138,17.8052,17.8138,8800.0
2014-04-01 14:45:00,20.61,20.61,20.57,20.57,121800.0,17.8138,17.8138,17.7792,17.7792,121800.0
2014-04-01 14:50:00,20.57,20.59,20.55,20.59,262100.0,17.7792,17.7965,17.7619,17.7965,262100.0
2014-04-01 14:55:00,20.59,20.59,20.57,20.57,63200.0,17.7965,17.7965,17.7792,17.7792,63200.0
2014-04-01 15:00:00,20.58,20.59,20.55,20.55,231400.0,17.7879,17.7965,17.7619,17.7619,231400.0
2014-04-01 15:05:00,20.55,20.56,20.53,20.55,69100.0,17.7619,17.7706,17.7447,17.7619,69100.0
2014-04-01 15:10:00,20.55,20.56,20.54,20.55,56400.0,17.7619,17.7706,17.7533,17.7619,56400.0
2014-04-01 15:15:00,20.56,20.57,20.54,20.55,59500.0,17.7706,17.7792,17.7533,17.7619,59500.0
2014-04-01 15:20:00,20.54,20.59,20.54,20.57,204700.0,17.7533,17.7965,17.7533,17.7792,204700.0
2014-04-01 15:25:00,20.57,20.6,20.56,20.59,189400.0,17.7792,17.8052,17.7706,17.7965,189400.0
2014-04-01 15:30:00,20.59,20.62,20.58,20.62,172400.0,17.7965,17.8224,17.7879,17.8224,172400.0
2014-04-01 15:35:00,20.62,20.62,20.59,20.59,548800.0,17.8224,17.8224,17.7965,17.7965,548800.0
2014-04-01 15:40:00,20.6,20.61,20.57,20.57,703100.0,17.8052,17.8138,17.7792,17.7792,703100.0
2014-04-01 15:45:00,20.58,20.63,20.57,20.6,430200.0,17.7879,17.8311,17.7792,17.8052,430200.0
2014-04-01 15:50:00,20.6,20.64,20.6,20.61,509600.0,17.8052,17.8397,17.8052,17.8138,509600.0
2014-04-01 15:55:00,20.61,20.63,20.6,20.63,596000.0,17.8138,17.8311,17.8052,17.8311,596000.0
2014-04-02 09:30:00,20.66,20.68,20.54,20.54,221400.0,17.857,17.8743,17.7533,17.7533,221400.0
2014-04-02 09:35:00,20.54,20.66,20.53,20.61,99400.0,17.7533,17.857,17.7447,17.8138,99400.0
2014-04-02 09:40:00,20.62,20.62,20.57,20.6,97800.0,17.8224,17.8224,17.7792,17.8052,97800.0
2014-04-02 09:45:00,20.61,20.64,20.55,20.63,98100.0,17.8138,17.8397,17.7619,17.8311,98100.0
2014-04-02 09:50:00,20.63,20.63,20.59,20.62,133500.0,17.8311,17.8311,17.7965,17.8224,133500.0
2014-04-02 09:55:00,20.62,20.66,20.6,20.61,201600.0,17.8224,17.857,17.8052,17.8138,201600.0
2014-04-02 10:00:00,20.61,20.66,20.61,20.64,700100.0,17.8138,17.857,17.8138,17.8397,700100.0
2014-04-02 10:05:00,20.64,20.74,20.63,20.73,261500.0,17.8397,17.9262,17.8311,17.9175,261500.0
2014-04-02 10:10:00,20.73,20.73,20.66,20.66,169000.0,17.9175,17.9175,17.857,17.857,169000.0
2014-04-02 10:15:00,20.67,20.72,20.65,20.72,243100.0,17.8657,17.9089,17.8484,17.9089,243100.0
2014-04-02 10:20:00,20.72,20.74,20.71,20.71,152100.0,17.9089,17.9262,17.9002,17.9002,152100.0
2014-04-02 10:25:00,20.72,20.75,20.71,20.75,81400.0,17.9089,17.9348,17.9002,17.9348,81400.0
2014-04-02 10:30:00,20.74,20.77,20.73,20.73,120800.0,17.9262,17.9521,17.9175,17.9175,120800.0
2014-04-02 10:35:00,20.74,20.79,20.74,20.78,66300.0,17.9262,17.9694,17.9262,17.9607,66300.0
2014-04-02 10:40:00,20.78,20.82,20.76,20.78,190200.0,17.9607,17.9953,17.9435,17.9607,190200.0
2014-04-02 10:45:00,20.78,20.8,20.74,20.76,144600.0,17.9607,17.978,17.9262,17.9435,144600.0
2014-04-02 10:50:00,20.76,20.81,20.76,20.78,105000.0,17.9435,17.9867,17.9435,17.9607,105000.0
2014-04-02 10:55:00,20.78,20.83,20.78,20.81,114800.0,17.9607,18.004,17.9607,17.9867,114800.0
2014-04-02 11:00:00,20.81,20.82,20.79,20.8,57500.0,17.9867,17.9953,17.9694,17.978,57500.0
2014-04-02 11:05:00,20.8,20.82,20.77,20.78,71500.0,17.978,17.9953,17.9521,17.9607,71500.0
2014-04-02 11:10:00,20.77,20.79,20.73,20.74,102600.0,17.9521,17.9694,17.9175,17.9262,102600.0
2014-04-02 11:15:00,20.75,20.75,20.72,20.72,86900.0,17.9348,17.9348,17.9089,17.9089,86900.0
2014-04-02 11:20:00,20.72,20.76,20.72,20.74,98000.0,17.9089,17.9435,17.9089,17.9262,98000.0
2014-04-02 11:25:00,20.75,20.75,20.71,20.72,137200.0,17.9348,17.9348,17.9002,17.9089,137200.0
2014-04-02 11:30:00,20.73,20.73,20.71,20.71,54200.0,17.9175,17.9175,17.9002,17.9002,54200.0
2014-04-02 11:35:00,20.71,20.72,20.69,20.71,1169300.0,17.9002,17.9089,17.8829,17.9002,1169300.0
2014-04-02 11:40:00,20.71,20.76,20.71,20.75,89900.0,17.9002,17.9435,17.9002,17.9348,89900.0
2014-04-02 11:45:00,20.75,20.76,20.74,20.75,58400.0,17.9348,17.9435,17.9262,17.9348,58400.0
2014-04-02 11:50:00,20.76,20.8,20.75,20.8,139000.0,17.9435,17.978,17.9348,17.978,139000.0
2014-04-02 11:55:00,20.8,20.8,20.78,20.79,87400.0,17.978,17.978,17.9607,17.9694,87400.0
2014-04-02 12:00:00,20.79,20.79,20.75,20.76,65100.0,17.9694,17.9694,17.9348,17.9435,65100.0
2014-04-02 12:05:00,20.76,20.79,20.76,20.79,44000.0,17.9435,17.9694,17.9435,17.9694,44000.0
2014-04-02 12:10:00,20.79,20.84,20.79,20.83,192100.0,17.9694,18.0126,17.9694,18.004,192100.0
2014-04-02 12:15:00,20.82,20.83,20.81,20.82,40500.0,17.9953,18.004,17.9867,17.9953,40500.0
2014-04-02 12:20:00,20.82,20.83,20.79,20.82,83100.0,17.9953,18.004,17.9694,17.9953,83100.0
2014-04-02 12:25:00,20.82,20.82,20.78,20.8,98400.0,17.9953,17.9953,17.9607,17.978,98400.0
2014-04-02 12:30:00,20.8,20.82,20.79,20.8,61600.0,17.978,17.9953,17.9694,17.978,61600.0
2014-04-02 12:35:00,20.79,20.8,20.74,20.76,108800.0,17.9694,17.978,17.9262,17.9435,108800.0
2014-04-02 12:40:00,20.77,20.78,20.76,20.77,58100.0,17.9521,17.9607,17.9435,17.9521,58100.0
2014-04-02 12:45:00,20.76,20.78,20.76,20.78,54100.0,17.9435,17.9607,17.9435,17.9607,54100.0
2014-04-02 12:50:00,20.78,20.81,20.77,20.81,60800.0,17.9607,17.9867,17.9521,17.9867,60800.0
2014-04-02 12:55:00,20.81,20.82,20.77,20.78,147200.0,17.9867,17.9953,17.9521,17.9607,147200.0
2014-04-02 13:00:00,20.77,20.78,20.73,20.74,97000.0,17.9521,17.9607,17.9175,17.9262,97000.0
2014-04-02 13:05:00,20.74,20.75,20.72,20.72,46600.0,17.9262,17.9348,17.9089,17.9089,46600.0
2014-04-02 13:10:00,20.71,20.72,20.71,20.72,20500.0,17.9002,17.9089,17.9002,17.9089,20500.0
2014-04-02 13:15:00,20.71,20.72,20.7,20.71,39100.0,17.9002,17.9089,17.8916,17.9002,39100.0
2014-04-02 13:20:00,20.71,20.71,20.68,20.68,48500.0,17.9002,17.9002,17.8743,17.8743,48500.0
2014-04-02 13:25:00,20.69,20.7,20.65,20.67,191600.0,17.8829,17.8916,17.8484,17.8657,191600.0
2014-04-02 13:30:00,20.66,20.67,20.65,20.65,75700.0,17.857,17.8657,17.8484,17.8484,75700.0
2014-04-02 13:35:00,20.66,20.68,20.65,20.68,156100.0,17.857,17.8743,17.8484,17.8743,156100.0
2014-04-02 13:40:00,20.68,20.69,20.65,20.66,155500.0,17.8743,17.8829,17.8484,17.857,155500.0
2014-04-02 13:45:00,20.66,20.68,20.65,20.68,45700.0,17.857,17.8743,17.8484,17.8743,45700.0
2014-04-02 13:50:00,20.68,20.68,20.66,20.67,34700.0,17.8743,17.8743,17.857,17.8657,34700.0
2014-04-02 13:55:00,20.67,20.69,20.66,20.69,44300.0,17.8657,17.8829,17.857,17.8829,44300.0
2014-04-02 14:00:00,20.69,20.7,20.68,20.69,53900.0,17.8829,17.8916,17.8743,17.8829,53900.0
2014-04-02 14:05:00,20.69,20.72,20.68,20.72,33300.0,17.8829,17.9089,17.8743,17.9089,33300.0
2014-04-02 14:10:00,20.71,20.72,20.7,20.71,21600.0,17.9002,17.9089,17.8916,17.9002,21600.0
2014-04-02 14:15:00,20.7,20.72,20.69,20.71,52500.0,17.8916,17.9089,17.8829,17.9002,52500.0
2014-04-02 14:20:00,20.71,20.72,20.71,20.71,22000.0,17.9002,17.9089,17.9002,17.9002,22000.0
2014-04-02 14:25:00,20.71,20.72,20.69,20.69,72700.0,17.9002,17.9089,17.8829,17.8829,72700.0
2014-04-02 14:30:00,20.68,20.69,20.67,20.69,32900.0,17.8743,17.8829,17.8657,17.8829,32900.0
2014-04-02 14:35:00,20.69,20.7,20.67,20.69,62100.0,17.8829,17.8916,17.8657,17.8829,62100.0
2014-04-02 14:40:00,20.67,20.69,20.67,20.67,55700.0,17.8657,17.8829,17.8657,17.8657,55700.0
2014-04-02 14:45:00,20.66,20.68,20.66,20.68,24400.0,17.857,17.8743,17.857,17.8743,24400.0
2014-04-02 14:50:00,20.68,20.68,20.66,20.67,27000.0,17.8743,17.8743,17.857,17.8657,27000.0
2014-04-02 14:55:00,20.67,20.71,20.66,20.71,33300.0,17.8657,17.9002,17.857,17.9002,33300.0
2014-04-02 15:00:00,20.71,20.73,20.7,20.73,143900.0,17.9002,17.9175,17.8916,17.9175,143900.0
2014-04-02 15:05:00,20.73,20.73,20.71,20.73,56400.0,17.9175,17.9175,17.9002,17.9175,56400.0
2014-04-02 15:10:00,20.73,20.74,20.72,20.74,28800.0,17.9175,17.9262,17.9089,17.9262,28800.0
2014-04-02 15:15:00,20.74,20.76,20.73,20.76,160400.0,17.9262,17.9435,17.9175,17.9435,160400.0
2014-04-02 15:20:00,20.76,20.76,20.75,20.75,141900.0,17.9435,17.9435,17.9348,17.9348,141900.0
2014-04-02 15:25:00,20.76,20.77,20.73,20.75,220400.0,17.9435,17.9521,17.9175,17.9348,220400.0
2014-04-02 15:30:00,20.75,20.76,20.73,20.76,92200.0,17.9348,17.9435,17.9175,17.9435,92200.0
2014-04-02 15:35:00,20.76,20.79,20.75,20.78,77400.0,17.9435,17.9694,17.9348,17.9607,77400.0
2014-04-02 15:40:00,20.79,20.82,20.78,20.8,350200.0,17.9694,17.9953,17.9607,17.978,350200.0
2014-04-02 15:45:00,20.8,20.83,20.78,20.82,234600.0,17.978,18.004,17.9607,17.9953,234600.0
2014-04-02 15:50:00,20.81,20.82,20.78,20.8,754900.0,17.9867,17.9953,17.9607,17.978,754900.0
2014-04-02 15:55:00,20.8,20.81,20.76,20.79,898900.0,17.978,17.9867,17.9435,17.9694,898900.0
2014-04-03 09:30:00,20.85,20.97,20.85,20.93,343300.0,18.0212,18.125,18.0212,18.0904,343300.0
2014-04-03 09:35:00,20.93,20.96,20.9,20.93,191200.0,18.0904,18.1163,18.0645,18.0904,191200.0
2014-04-03 09:40:00,20.94,20.95,20.93,20.95,265600.0,18.099,18.1077,18.0904,18.1077,265600.0
2014-04-03 09:45:00,20.94,21.1,20.94,21.07,516000.0,18.099,18.2373,18.099,18.2114,516000.0
2014-04-03 09:50:00,21.07,21.07,21.0,21.01,299900.0,18.2114,18.2114,18.1509,18.1595,299900.0
2014-04-03 09:55:00,21.01,21.05,20.99,21.05,208800.0,18.1595,18.1941,18.1422,18.1941,208800.0
2014-04-03 10:00:00,21.05,21.11,21.0,21.1,721100.0,18.1941,18.246,18.1509,18.2373,721100.0
2014-04-03 10:05:00,21.1,21.12,21.04,21.07,451000.0,18.2373,18.2546,18.1855,18.2114,451000.0
2014-04-03 10:10:00,21.07,21.16,21.07,21.11,840600.0,18.2114,18.2892,18.2114,18.246,840600.0
2014-04-03 10:15:00,21.11,21.12,21.08,21.09,364600.0,18.246,18.2546,18.22,18.2287,364600.0
2014-04-03 10:20:00,21.1,21.1,21.03,21.04,673600.0,18.2373,18.2373,18.1768,18.1855,673600.0
2014-04-03 10:25:00,21.05,21.05,20.96,20.99,780800.0,18.1941,18.1941,18.1163,18.1422,780800.0
2014-04-03 10:30:00,20.99,21.03,20.98,21.03,1088400.0,18.1422,18.1768,18.1336,18.1768,1088400.0
2014-04-03 10:35:00,21.03,21.03,21.0,21.0,1100400.0,18.1768,18.1768,18.1509,18.1509,1100400.0
2014-04-03 10:40:00,21.0,21.01,20.95,20.96,488700.0,18.1509,18.1595,18.1077,18.1163,488700.0
2014-04-03 10:45:00,20.96,21.01,20.96,20.99,378000.0,18.1163,18.1595,18.1163,18.1422,378000.0
2014-04-03 10:50:00,20.98,21.05,20.97,21.01,265800.0,18.1336,18.1941,18.125,18.1595,265800.0
2014-04-03 10:55:00,21.0,21.01,20.94,20.98,278200.0,18.1509,18.1595,18.099,18.1336,278200.0
2014-04-03 11:00:00,20.98,21.0,20.96,20.97,111800.0,18.1336,18.1509,18.1163,18.125,111800.0
2014-04-03 11:05:00,20.97,20.99,20.96,20.98,99700.0,18.125,18.1422,18.1163,18.1336,99700.0
2014-04-03 11:10:00,20.98,20.99,20.96,20.96,43900.0,18.1336,18.1422,18.1163,18.1163,43900.0
2014-04-03 11:15:00,20.96,20.96,20.89,20.91,125100.0,18.1163,18.1163,18.0558,18.0731,125100.0
2014-04-03 11:20:00,20.9,20.91,20.85,20.86,192400.0,18.0645,18.0731,18.0212,18.0299,192400.0
2014-04-03 11:25:00,20.85,20.86,20.8,20.82,221400.0,18.0212,18.0299,17.978,17.9953,221400.0
2014-04-03 11:30:00,20.82,20.85,20.79,20.82,327600.0,17.9953,18.0212,17.9694,17.9953,327600.0
2014-04-03 11:35:00,20.82,20.83,20.81,20.82,139700.0,17.9953,18.004,17.9867,17.9953,139700.0
2014-04-03 11:40:00,20.82,20.86,20.82,20.86,131500.0,17.9953,18.0299,17.9953,18.0299,131500.0
2014-04-03 11:45:00,20.86,20.89,20.85,20.88,396000.0,18.0299,18.0558,18.0212,18.0472,396000.0
2014-04-03 11:50:00,20.88,20.88,20.81,20.81,129600.0,18.0472,18.0472,17.9867,17.9867,129600.0
2014-04-03 11:55:00,20.81,20.84,20.8,20.84,238300.0,17.9867,18.0126,17.978,18.0126,238300.0
2014-04-03 12:00:00,20.84,20.85,20.79,20.85,568300.0,18.0126,18.0212,17.9694,18.0212,568300.0
2014-04-03 12:05:00,20.85,20.94,20.85,20.91,305900.0,18.0212,18.099,18.0212,18.0731,305900.0
2014-04-03 12:10:00,20.92,20.93,20.88,20.88,109500.0,18.0817,18.0904,18.0472,18.0472,109500.0
2014-04-03 12:15:00,20.89,20.9,20.85,20.87,175600.0,18.0558,18.0645,18.0212,18.0385,175600.0
2014-04-03 12:20:00,20.86,20.91,20.86,20.91,57400.0,18.0299,18.0731,18.0299,18.0731,57400.0
2014-04-03 12:25:00,20.9,20.9,20.84,20.86,66400.0,18.0645,18.0645,18.0126,18.0299,66400.0
2014-04-03 12:30:00,20.86,20.87,20.83,20.84,94900.0,18.0299,18.0385,18.004,18.0126,94900.0
2014-04-03 12:35:00,20.84,20.85,20.83,20.84,56500.0,18.0126,18.0212,18.004,18.0126,56500.0
2014-04-03 12:40:00,20.83,20.88,20.83,20.85,118000.0,18.004,18.0472,18.004,18.0212,118000.0
2014-04-03 12:45:00,20.85,20.86,20.82,20.83,73300.0,18.0212,18.0299,17.9953,18.004,73300.0
2014-04-03 12:50:00,20.82,20.84,20.82,20.83,68300.0,17.9953,18.0126,17.9953,18.004,68300.0
2014-04-03 12:55:00,20.83,20.84,20.81,20.83,57000.0,18.004,18.0126,17.9867,18.004,57000.0
2014-04-03 13:00:00,20.82,20.86,20.81,20.83,214600.0,17.9953,18.0299,17.9867,18.004,214600.0
2014-04-03 13:05:00,20.83,20.85,20.83,20.84,30600.0,18.004,18.0212,18.004,18.0126,30600.0
2014-04-03 13:10:00,20.83,20.85,20.83,20.84,41800.0,18.004,18.0212,18.004,18.0126,41800.0
2014-04-03 13:15:00,20.84,20.86,20.83,20.86,71300.0,18.0126,18.0299,18.004,18.0299,71300.0
2014-04-03 13:20:00,20.86,20.86,20.82,20.82,101900.0,18.0299,18.0299,17.9953,17.9953,101900.0
2014-04-03 13:25:00,20.82,20.83,20.82,20.83,18800.0,17.9953,18.004,17.9953,18.004,18800.0
2014-04-03 13:30:00,20.82,20.84,20.81,20.84,35200.0,17.9953,18.0126,17.9867,18.0126,35200.0
2014-04-03 13:35:00,20.84,20.85,20.81,20.85,128200.0,18.0126,18.0212,17.9867,18.0212,128200.0
2014-04-03 13:40:00,20.85,20.89,20.83,20.89,210300.0,18.0212,18.0558,18.004,18.0558,210300.0
2014-04-03 13:45:00,20.89,20.89,20.85,20.87,181400.0,18.0558,18.0558,18.0212,18.0385,181400.0
2014-04-03 13:50:00,20.87,20.89,20.85,20.88,50700.0,18.0385,18.0558,18.0212,18.0472,50700.0
2014-04-03 13:55:00,20.88,20.88,20.86,20.88,20700.0,18.0472,18.0472,18.0299,18.0472,20700.0
2014-04-03 14:00:00,20.88,20.91,20.86,20.91,131200.0,18.0472,18.0731,18.0299,18.0731,131200.0
2014-04-03 14:05:00,20.9,20.91,20.89,20.89,119400.0,18.0645,18.0731,18.0558,18.0558,119400.0
2014-04-03 14:10:00,20.9,20.91,20.87,20.9,128400.0,18.0645,18.0731,18.0385,18.0645,128400.0
2014-04-03 14:15:00,20.89,20.92,20.88,20.89,58600.0,18.0558,18.0817,18.0472,18.0558,58600.0
2014-04-03 14:20:00,20.89,20.9,20.89,20.89,29200.0,18.0558,18.0645,18.0558,18.0558,29200.0
2014-04-03 14:25:00,20.9,20.91,20.84,20.84,92500.0,18.0645,18.0731,18.0126,18.0126,92500.0
2014-04-03 14:30:00,20.84,20.84,20.79,20.8,129500.0,18.0126,18.0126,17.9694,17.978,129500.0
2014-04-03 14:35:00,20.8,20.81,20.73,20.74,118500.0,17.978,17.9867,17.9175,17.9262,118500.0
2014-04-03 14:40:00,20.74,20.8,20.73,20.8,159000.0,17.9262,17.978,17.9175,17.978,159000.0
2014-04-03 14:45:00,20.8,20.84,20.78,20.81,147200.0,17.978,18.0126,17.9607,17.9867,147200.0
2014-04-03 14:50:00,20.8,20.82,20.78,20.79,222200.0,17.978,17.9953,17.9607,17.9694,222200.0
2014-04-03 14:55:00,20.79,20.82,20.78,20.8,67300.0,17.9694,17.9953,17.9607,17.978,67300.0
2014-04-03 15:00:00,20.81,20.82,20.79,20.81,67600.0,17.9867,17.9953,17.9694,17.9867,67600.0
2014-04-03 15:05:00,20.81,20.81,20.79,20.8,74900.0,17.9867,17.9867,17.9694,17.978,74900.0
2014-04-03 15:10:00,20.8,20.81,20.78,20.78,64700.0,17.978,17.9867,17.9607,17.9607,64700.0
2014-04-03 15:15:00,20.78,20.79,20.76,20.77,237400.0,17.9607,17.9694,17.9435,17.9521,237400.0
2014-04-03 15:20:00,20.76,20.78,20.75,20.75,57500.0,17.9435,17.9607,17.9348,17.9348,57500.0
2014-04-03 15:25:00,20.76,20.81,20.76,20.81,93700.0,17.9435,17.9867,17.9435,17.9867,93700.0
2014-04-03 15:30:00,20.8,20.82,20.79,20.81,77800.0,17.978,17.9953,17.9694,17.9867,77800.0
2014-04-03 15:35:00,20.81,20.82,20.79,20.8,76800.0,17.9867,17.9953,17.9694,17.978,76800.0
2014-04-03 15:40:00,20.8,20.81,20.79,20.79,174500.0,17.978,17.9867,17.9694,17.9694,174500.0
2014-04-03 15:45:00,20.8,20.83,20.79,20.82,251300.0,17.978,18.004,17.9694,17.9953,251300.0
2014-04-03 15:50:00,20.83,20.85,20.81,20.82,250300.0,18.004,18.0212,17.9867,17.9953,250300.0
2014-04-03 15:55:00,20.82,20.86,20.8,20.84,780800.0,17.9953,18.0299,17.978,18.0126,780800.0
2014-04-04 09:30:00,20.99,21.03,20.89,20.89,226300.0,18.1422,18.1768,18.0558,18.0558,226300.0
2014-04-04 09:35:00,20.89,20.94,20.84,20.92,210200.0,18.0558,18.099,18.0126,18.0817,210200.0
2014-04-04 09:40:00,20.91,20.92,20.82,20.82,343600.0,18.0731,18.0817,17.9953,17.9953,343600.0
2014-04-04 09:45:00,20.83,20.87,20.79,20.83,316100.0,18.004,18.0385,17.9694,18.004,316100.0
2014-04-04 09:50:00,20.82,20.83,20.78,20.79,124500.0,17.9953,18.004,17.9607,17.9694,124500.0
2014-04-04 09:55:00,20.79,20.87,20.78,20.86,260600.0,17.9694,18.0385,17.9607,18.0299,260600.0
2014-04-04 10:00:00,20.86,20.88,20.8,20.86,212700.0,18.0299,18.0472,17.978,18.0299,212700.0
2014-04-04 10:05:00,20.85,20.88,20.84,20.87,132600.0,18.0212,18.0472,18.0126,18.0385,132600.0
2014-04-04 10:10:00,20.87,20.92,20.85,20.86,133600.0,18.0385,18.0817,18.0212,18.0299,133600.0
2014-04-04 10:15:00,20.86,20.9,20.84,20.85,274500.0,18.0299,18.0645,18.0126,18.0212,274500.0
2014-04-04 10:20:00,20.85,20.86,20.79,20.81,313500.0,18.0212,18.0299,17.9694,17.9867,313500.0
2014-04-04 10:25:00,20.82,20.89,20.79,20.88,338900.0,17.9953,18.0558,17.9694,18.0472,338900.0
2014-04-04 10:30:00,20.88,20.95,20.88,20.89,180500.0,18.0472,18.1077,18.0472,18.0558,180500.0
2014-04-04 10:35:00,20.9,20.94,20.85,20.86,168500.0,18.0645,18.099,18.0212,18.0299,168500.0
2014-04-04 10:40:00,20.85,20.88,20.81,20.82,88500.0,18.0212,18.0472,17.9867,17.9953,88500.0
2014-04-04 10:45:00,20.82,20.83,20.77,20.79,180500.0,17.9953,18.004,17.9521,17.9694,180500.0
2014-04-04 10:50:00,20.79,20.81,20.76,20.76,190000.0,17.9694,17.9867,17.9435,17.9435,190000.0
2014-04-04 10:55:00,20.76,20.77,20.68,20.71,139600.0,17.9435,17.9521,17.8743,17.9002,139600.0
2014-04-04 11:00:00,20.7,20.7,20.62,20.66,260200.0,17.8916,17.8916,17.8224,17.857,260200.0
2014-04-04 11:05:00,20.65,20.66,20.57,20.58,388100.0,17.8484,17.857,17.7792,17.7879,388100.0
2014-04-04 11:10:00,20.58,20.63,20.56,20.62,189800.0,17.7879,17.8311,17.7706,17.8224,189800.0
2014-04-04 11:15:00,20.62,20.63,20.54,20.55,230200.0,17.8224,17.8311,17.7533,17.7619,230200.0
2014-04-04 11:20:00,20.55,20.57,20.49,20.54,784600.0,17.7619,17.7792,17.7101,17.7533,784600.0
2014-04-04 11:25:00,20.54,20.55,20.51,20.54,94600.0,17.7533,17.7619,17.7274,17.7533,94600.0
2014-04-04 11:30:00,20.54,20.55,20.5,20.54,146200.0,17.7533,17.7619,17.7187,17.7533,146200.0
2014-04-04 11:35:00,20.53,20.54,20.48,20.5,287500.0,17.7447,17.7533,17.7014,17.7187,287500.0
2014-04-04 11:40:00,20.5,20.5,20.4,20.44,130100.0,17.7187,17.7187,17.6323,17.6669,130100.0
2014-04-04 11:45:00,20.44,20.44,20.35,20.36,410900.0,17.6669,17.6669,17.5891,17.5977,410900.0
2014-04-04 11:50:00,20.36,20.41,20.34,20.36,324000.0,17.5977,17.6409,17.5804,17.5977,324000.0
2014-04-04 11:55:00,20.37,20.44,20.36,20.42,77000.0,17.6064,17.6669,17.5977,17.6496,77000.0
2014-04-04 12:00:00,20.42,20.43,20.31,20.31,134700.0,17.6496,17.6582,17.5545,17.5545,134700.0
2014-04-04 12:05:00,20.31,20.32,20.28,20.3,191600.0,17.5545,17.5631,17.5286,17.5459,191600.0
2014-04-04 12:10:00,20.3,20.32,20.26,20.3,427500.0,17.5459,17.5631,17.5113,17.5459,427500.0
2014-04-04 12:15:00,20.3,20.38,20.3,20.36,145700.0,17.5459,17.615,17.5459,17.5977,145700.0
2014-04-04 12:20:00,20.37,20.43,20.35,20.42,82000.0,17.6064,17.6582,17.5891,17.6496,82000.0
2014-04-04 12:25:00,20.42,20.42,20.37,20.38,87000.0,17.6496,17.6496,17.6064,17.615,87000.0
2014-04-04 12:30:00,20.38,20.41,20.38,20.4,149500.0,17.615,17.6409,17.615,17.6323,149500.0
2014-04-04 12:35:00,20.4,20.45,20.38,20.44,136300.0,17.6323,17.6755,17.615,17.6669,136300.0
2014-04-04 12:40:00,20.44,20.45,20.41,20.42,47700.0,17.6669,17.6755,17.6409,17.6496,47700.0
2014-04-04 12:45:00,20.41,20.43,20.34,20.36,90900.0,17.6409,17.6582,17.5804,17.5977,90900.0
2014-04-04 12:50:00,20.36,20.36,20.32,20.35,65800.0,17.5977,17.5977,17.5631,17.5891,65800.0
2014-04-04 12:55:00,20.35,20.35,20.28,20.29,87300.0,17.5891,17.5891,17.5286,17.5372,87300.0
2014-04-04 13:00:00,20.3,20.31,20.23,20.27,119000.0,17.5459,17.5545,17.4854,17.5199,119000.0
2014-04-04 13:05:00,20.28,20.31,20.26,20.29,100500.0,17.5286,17.5545,17.5113,17.5372,100500.0
2014-04-04 13:10:00,20.29,20.31,20.29,20.3,83900.0,17.5372,17.5545,17.5372,17.5459,83900.0
2014-04-04 13:15:00,20.3,20.34,20.29,20.32,72100.0,17.5459,17.5804,17.5372,17.5631,72100.0
2014-04-04 13:20:00,20.32,20.34,20.25,20.26,92000.0,17.5631,17.5804,17.5026,17.5113,92000.0
2014-04-04 13:25:00,20.26,20.27,20.22,20.25,254200.0,17.5113,17.5199,17.4767,17.5026,254200.0
2014-04-04 13:30:00,20.24,20.24,20.18,20.18,146300.0,17.494,17.494,17.4421,17.4421,146300.0
2014-04-04 13:35:00,20.18,20.24,20.18,20.22,71700.0,17.4421,17.494,17.4421,17.4767,71700.0
2014-04-04 13:40:00,20.22,20.24,20.2,20.2,104900.0,17.4767,17.494,17.4594,17.4594,104900.0
2014-04-04 13:45:00,20.2,20.23,20.2,20.21,120200.0,17.4594,17.4854,17.4594,17.4681,120200.0
2014-04-04 13:50:00,20.21,20.28,20.2,20.27,85400.0,17.4681,17.5286,17.4594,17.5199,85400.0
2014-04-04 13:55:00,20.27,20.27,20.24,20.26,57000.0,17.5199,17.5199,17.494,17.5113,57000.0
2014-04-04 14:00:00,20.26,20.28,20.23,20.24,91600.0,17.5113,17.5286,17.4854,17.494,91600.0
2014-04-04 14:05:00,20.24,20.25,20.22,20.22,61000.0,17.494,17.5026,17.4767,17.4767,61000.0
2014-04-04 14:10:00,20.22,20.29,20.21,20.29,65900.0,17.4767,17.5372,17.4681,17.5372,65900.0
2014-04-04 14:15:00,20.29,20.36,20.28,20.35,122400.0,17.5372,17.5977,17.5286,17.5891,122400.0
2014-04-04 14:20:00,20.35,20.36,20.32,20.32,97600.0,17.5891,17.5977,17.5631,17.5631,97600.0
2014-04-04 14:25:00,20.32,20.32,20.27,20.29,92900.0,17.5631,17.5631,17.5199,17.5372,92900.0
2014-04-04 14:30:00,20.28,20.3,20.27,20.28,56600.0,17.5286,17.5459,17.5199,17.5286,56600.0
2014-04-04 14:35:00,20.28,20.29,20.22,20.22,112800.0,17.5286,17.5372,17.4767,17.4767,112800.0
2014-04-04 14:40:00,20.22,20.25,20.16,20.18,202300.0,17.4767,17.5026,17.4249,17.4421,202300.0
2014-04-04 14:45:00,20.17,20.21,20.16,20.2,78000.0,17.4335,17.4681,17.4249,17.4594,78000.0
2014-04-04 14:50:00,20.2,20.23,20.2,20.22,51700.0,17.4594,17.4854,17.4594,17.4767,51700.0
2014-04-04 14:55:00,20.22,20.25,20.2,20.24,109300.0,17.4767,17.5026,17.4594,17.494,109300.0
2014-04-04 15:00:00,20.24,20.24,20.19,20.2,67500.0,17.494,17.494,17.4508,17.4594,67500.0
2014-04-04 15:05:00,20.2,20.2,20.18,20.2,73100.0,17.4594,17.4594,17.4421,17.4594,73100.0
2014-04-04 15:10:00,20.19,20.27,20.19,20.25,89300.0,17.4508,17.5199,17.4508,17.5026,89300.0
2014-04-04 15:15:00,20.26,20.3,20.23,20.3,130400.0,17.5113,17.5459,17.4854,17.5459,130400.0
2014-04-04 15:20:00,20.29,20.31,20.27,20.3,235700.0,17.5372,17.5545,17.5199,17.5459,235700.0
2014-04-04 15:25:00,20.3,20.34,20.28,20.31,133200.0,17.5459,17.5804,17.5286,17.5545,133200.0
2014-04-04 15:30:00,20.31,20.32,20.26,20.26,172400.0,17.5545,17.5631,17.5113,17.5113,172400.0
2014-04-04 15:35:00,20.27,20.29,20.26,20.29,171000.0,17.5199,17.5372,17.5113,17.5372,171000.0
2014-04-04 15:40:00,20.28,20.3,20.25,20.27,124600.0,17.5286,17.5459,17.5026,17.5199,124600.0
2014-04-04 15:45:00,20.26,20.3,20.26,20.29,203800.0,17.5113,17.5459,17.5113,17.5372,203800.0
2014-04-04 15:50:00,20.29,20.29,20.26,20.28,425000.0,17.5372,17.5372,17.5113,17.5286,425000.0
2014-04-04 15:55:00,20.28,20.31,20.24,20.25,593100.0,17.5286,17.5545,17.494,17.5026,593100.0
2014-04-07 09:30:00,20.22,20.25,20.12,20.14,214800.0,17.4767,17.5026,17.3903,17.4076,214800.0
2014-04-07 09:35:00,20.15,20.18,20.05,20.11,244800.0,17.4162,17.4421,17.3298,17.3816,244800.0
2014-04-07 09:40:00,20.12,20.13,19.99,20.0,180300.0,17.3903,17.3989,17.2779,17.2866,180300.0
2014-04-07 09:45:00,19.99,20.11,19.98,20.05,179300.0,17.2779,17.3816,17.2693,17.3298,179300.0
2014-04-07 09:50:00,20.04,20.13,20.03,20.06,176700.0,17.3211,17.3989,17.3125,17.3384,176700.0
2014-04-07 09:55:00,20.06,20.17,20.06,20.16,195800.0,17.3384,17.4335,17.3384,17.4249,195800.0
2014-04-07 10:00:00,20.17,20.19,20.13,20.17,145200.0,17.4335,17.4508,17.3989,17.4335,145200.0
2014-04-07 10:05:00,20.16,20.19,20.1,20.19,199100.0,17.4249,17.4508,17.373,17.4508,199100.0
2014-04-07 10:10:00,20.19,20.23,20.16,20.22,85300.0,17.4508,17.4854,17.4249,17.4767,85300.0
2014-04-07 10:15:00,20.22,20.23,20.17,20.2,122300.0,17.4767,17.4854,17.4335,17.4594,122300.0
2014-04-07 10:20:00,20.2,20.2,20.12,20.12,124300.0,17.4594,17.4594,17.3903,17.3903,124300.0
2014-04-07 10:25:00,20.13,20.16,20.1,20.1,97900.0,17.3989,17.4249,17.373,17.373,97900.0
2014-04-07 10:30:00,20.09,20.12,20.05,20.1,132200.0,17.3644,17.3903,17.3298,17.373,132200.0
2014-04-07 10:35:00,20.11,20.12,20.0,20.01,196300.0,17.3816,17.3903,17.2866,17.2952,196300.0
2014-04-07 10:40:00,20.02,20.05,20.0,20.05,71100.0,17.3038,17.3298,17.2866,17.3298,71100.0
2014-04-07 10:45:00,20.04,20.06,20.01,20.02,181000.0,17.3211,17.3384,17.2952,17.3038,181000.0
2014-04-07 10:50:00,20.02,20.02,19.98,19.99,118900.0,17.3038,17.3038,17.2693,17.2779,118900.0
2014-04-07 10:55:00,19.99,20.02,19.97,20.01,153000.0,17.2779,17.3038,17.2606,17.2952,153000.0
2014-04-07 11:00:00,20.02,20.12,19.99,20.11,77700.0,17.3038,17.3903,17.2779,17.3816,77700.0
2014-04-07 11:05:00,20.11,20.12,20.06,20.06,109100.0,17.3816,17.3903,17.3384,17.3384,109100.0
2014-04-07 11:10:00,20.06,20.1,20.06,20.09,57100.0,17.3384,17.373,17.3384,17.3644,57100.0
2014-04-07 11:15:00,20.09,20.11,20.07,20.08,63700.0,17.3644,17.3816,17.3471,17.3557,63700.0
2014-04-07 11:20:00,20.08,20.08,20.01,20.04,59700.0,17.3557,17.3557,17.2952,17.3211,59700.0
2014-04-07 11:25:00,20.03,20.05,20.02,20.05,48500.0,17.3125,17.3298,17.3038,17.3298,48500.0
2014-04-07 11:30:00,20.04,20.1,20.04,20.08,44900.0,17.3211,17.373,17.3211,17.3557,44900.0
2014-04-07 11:35:00,20.09,20.11,20.07,20.09,61000.0,17.3644,17.3816,17.3471,17.3644,61000.0
2014-04-07 11:40:00,20.09,20.1,20.04,20.05,38000.0,17.3644,17.373,17.3211,17.3298,38000.0
2014-04-07 11:45:00,20.05,20.06,20.04,20.05,29900.0,17.3298,17.3384,17.3211,17.3298,29900.0
2014-04-07 11:50:00,20.05,20.06,19.99,20.0,85000.0,17.3298,17.3384,17.2779,17.2866,85000.0
2014-04-07 11:55:00,19.99,20.06,19.98,20.04,332500.0,17.2779,17.3384,17.2693,17.3211,332500.0
2014-04-07 12:00:00,20.03,20.11,20.02,20.11,117000.0,17.3125,17.3816,17.3038,17.3816,117000.0
2014-04-07 12:05:00,20.1,20.12,20.1,20.1,102900.0,17.373,17.3903,17.373,17.373,102900.0
2014-04-07 12:10:00,20.1,20.12,20.09,20.11,422600.0,17.373,17.3903,17.3644,17.3816,422600.0
2014-04-07 12:15:00,20.11,20.11,20.05,20.05,80800.0,17.3816,17.3816,17.3298,17.3298,80800.0
2014-04-07 12:20:00,20.05,20.06,20.03,20.05,89100.0,17.3298,17.3384,17.3125,17.3298,89100.0
2014-04-07 12:25:00,20.05,20.09,20.05,20.07,35200.0,17.3298,17.3644,17.3298,17.3471,35200.0
2014-04-07 12:30:00,20.07,20.1,20.05,20.09,34900.0,17.3471,17.373,17.3298,17.3644,34900.0
2014-04-07 12:35:00,20.09,20.11,20.07,20.1,31900.0,17.3644,17.3816,17.3471,17.373,31900.0
2014-04-07 12:40:00,20.1,20.14,20.1,20.13,49200.0,17.373,17.4076,17.373,17.3989,49200.0
2014-04-07 12:45:00,20.14,20.14,20.11,20.11,49200.0,17.4076,17.4076,17.3816,17.3816,49200.0
2014-04-07 12:50:00,20.12,20.14,20.11,20.14,72500.0,17.3903,17.4076,17.3816,17.4076,72500.0
2014-04-07 12:55:00,20.14,20.15,20.13,20.14,31000.0,17.4076,17.4162,17.3989,17.4076,31000.0
2014-04-07 13:00:00,20.13,20.15,20.12,20.13,34500.0,17.3989,17.4162,17.3903,17.3989,34500.0
2014-04-07 13:05:00,20.13,20.13,20.06,20.06,94900.0,17.3989,17.3989,17.3384,17.3384,94900.0
2014-04-07 13:10:00,20.06,20.07,20.03,20.05,47300.0,17.3384,17.3471,17.3125,17.3298,47300.0
2014-04-07 13:15:00,20.06,20.07,20.05,20.05,20800.0,17.3384,17.3471,17.3298,17.3298,20800.0
2014-04-07 13:20:00,20.05,20.11,20.05,20.1,43900.0,17.3298,17.3816,17.3298,17.373,43900.0
2014-04-07 13:25:00,20.09,20.1,20.04,20.05,34500.0,17.3644,17.373,17.3211,17.3298,34500.0
2014-04-07 13:30:00,20.05,20.05,20.0,20.01,57800.0,17.3298,17.3298,17.2866,17.2952,57800.0
2014-04-07 13:35:00,20.01,20.02,19.98,20.0,32700.0,17.2952,17.3038,17.2693,17.2866,32700.0
2014-04-07 13:40:00,20.0,20.03,19.98,20.01,118300.0,17.2866,17.3125,17.2693,17.2952,118300.0
2014-04-07 13:45:00,20.02,20.04,20.01,20.03,45800.0,17.3038,17.3211,17.2952,17.3125,45800.0
2014-04-07 13:50:00,20.04,20.05,20.01,20.01,46500.0,17.3211,17.3298,17.2952,17.2952,46500.0
2014-04-07 13:55:00,20.01,20.02,20.0,20.01,53300.0,17.2952,17.3038,17.2866,17.2952,53300.0
2014-04-07 14:00:00,20.0,20.01,19.98,20.01,66900.0,17.2866,17.2952,17.2693,17.2952,66900.0
2014-04-07 14:05:00,20.0,20.02,19.98,19.98,76900.0,17.2866,17.3038,17.2693,17.2693,76900.0
2014-04-07 14:10:00,19.97,19.98,19.94,19.95,64000.0,17.2606,17.2693,17.2347,17.2433,64000.0
2014-04-07 14:15:00,19.95,19.96,19.93,19.94,89500.0,17.2433,17.252,17.2261,17.2347,89500.0
2014-04-07 14:20:00,19.94,19.95,19.88,19.89,115900.0,17.2347,17.2433,17.1828,17.1915,115900.0
2014-04-07 14:25:00,19.89,19.91,19.88,19.91,121000.0,17.1915,17.2088,17.1828,17.2088,121000.0
2014-04-07 14:30:00,19.9,19.93,19.89,19.93,394600.0,17.2001,17.2261,17.1915,17.2261,394600.0
2014-04-07 14:35:00,19.92,19.93,19.88,19.89,219000.0,17.2174,17.2261,17.1828,17.1915,219000.0
2014-04-07 14:40:00,19.89,19.94,19.88,19.92,152700.0,17.1915,17.2347,17.1828,17.2174,152700.0
2014-04-07 14:45:00,19.92,19.96,19.91,19.95,188100.0,17.2174,17.252,17.2088,17.2433,188100.0
2014-04-07 14:50:00,19.95,20.06,19.95,20.05,268000.0,17.2433,17.3384,17.2433,17.3298,268000.0
2014-04-07 14:55:00,20.05,20.11,20.04,20.08,283000.0,17.3298,17.3816,17.3211,17.3557,283000.0
2014-04-07 15:00:00,20.07,20.09,20.07,20.07,97600.0,17.3471,17.3644,17.3471,17.3471,97600.0
2014-04-07 15:05:00,20.07,20.11,20.07,20.11,84800.0,17.3471,17.3816,17.3471,17.3816,84800.0
2014-04-07 15:10:00,20.11,20.16,20.1,20.15,139200.0,17.3816,17.4249,17.373,17.4162,139200.0
2014-04-07 15:15:00,20.14,20.15,20.09,20.1,147400.0,17.4076,17.4162,17.3644,17.373,147400.0
2014-04-07 15:20:00,20.1,20.11,20.07,20.09,126900.0,17.373,17.3816,17.3471,17.3644,126900.0
2014-04-07 15:25:00,20.09,20.14,20.08,20.14,63300.0,17.3644,17.4076,17.3557,17.4076,63300.0
2014-04-07 15:30:00,20.14,20.14,20.08,20.08,95000.0,17.4076,17.4076,17.3557,17.3557,95000.0
2014-04-07 15:35:00,20.08,20.11,20.08,20.1,120300.0,17.3557,17.3816,17.3557,17.373,120300.0
2014-04-07 15:40:00,20.1,20.1,20.08,20.08,60300.0,17.373,17.373,17.3557,17.3557,60300.0
2014-04-07 15:45:00,20.08,20.09,20.07,20.07,152600.0,17.3557,17.3644,17.3471,17.3471,152600.0
2014-04-07 15:50:00,20.07,20.08,20.03,20.04,195000.0,17.3471,17.3557,17.3125,17.3211,195000.0
2014-04-07 15:55:00,20.04,20.05,20.02,20.03,406200.0,17.3211,17.3298,17.3038,17.3125,406200.0
2014-04-08 09:30:00,20.02,20.04,19.9,20.01,258400.0,17.3038,17.3211,17.2001,17.2952,258400.0
2014-04-08 09:35:00,20.02,20.11,19.99,20.05,156500.0,17.3038,17.3816,17.2779,17.3298,156500.0
2014-04-08 09:40:00,20.05,20.11,20.0,20.0,143400.0,17.3298,17.3816,17.2866,17.2866,143400.0
2014-04-08 09:45:00,20.0,20.03,19.98,20.01,93000.0,17.2866,17.3125,17.2693,17.2952,93000.0
2014-04-08 09:50:00,20.02,20.09,19.97,20.08,140300.0,17.3038,17.3644,17.2606,17.3557,140300.0
2014-04-08 09:55:00,20.09,20.14,20.06,20.07,199400.0,17.3644,17.4076,17.3384,17.3471,199400.0
2014-04-08 10:00:00,20.08,20.19,20.06,20.12,241200.0,17.3557,17.4508,17.3384,17.3903,241200.0
2014-04-08 10:05:00,20.13,20.15,20.12,20.13,166400.0,17.3989,17.4162,17.3903,17.3989,166400.0
2014-04-08 10:10:00,20.13,20.13,20.02,20.06,362900.0,17.3989,17.3989,17.3038,17.3384,362900.0
2014-04-08 10:15:00,20.05,20.05,19.96,19.96,433700.0,17.3298,17.3298,17.252,17.252,433700.0
2014-04-08 10:20:00,19.97,19.98,19.84,19.87,161000.0,17.2606,17.2693,17.1483,17.1742,161000.0
2014-04-08 10:25:00,19.86,19.87,19.8,19.81,183500.0,17.1656,17.1742,17.1137,17.1223,183500.0
2014-04-08 10:30:00,19.81,19.95,19.81,19.92,114500.0,17.1223,17.2433,17.1223,17.2174,114500.0
2014-04-08 10:35:00,19.93,19.94,19.91,19.94,132500.0,17.2261,17.2347,17.2088,17.2347,132500.0
2014-04-08 10:40:00,19.95,19.97,19.93,19.94,168700.0,17.2433,17.2606,17.2261,17.2347,168700.0
2014-04-08 10:45:00,19.94,19.96,19.92,19.92,216900.0,17.2347,17.252,17.2174,17.2174,216900.0
2014-04-08 10:50:00,19.93,19.98,19.93,19.95,112000.0,17.2261,17.2693,17.2261,17.2433,112000.0
2014-04-08 10:55:00,19.95,19.97,19.92,19.92,139700.0,17.2433,17.2606,17.2174,17.2174,139700.0
2014-04-08 11:00:00,19.92,19.93,19.9,19.93,165900.0,17.2174,17.2261,17.2001,17.2261,165900.0
2014-04-08 11:05:00,19.93,19.98,19.92,19.96,93100.0,17.2261,17.2693,17.2174,17.252,93100.0
2014-04-08 11:10:00,19.96,19.96,19.93,19.96,53000.0,17.252,17.252,17.2261,17.252,53000.0
2014-04-08 11:15:00,19.96,20.01,19.95,19.99,134500.0,17.252,17.2952,17.2433,17.2779,134500.0
2014-04-08 11:20:00,20.0,20.01,19.98,19.99,332000.0,17.2866,17.2952,17.2693,17.2779,332000.0
2014-04-08 11:25:00,19.98,19.99,19.96,19.98,91800.0,17.2693,17.2779,17.252,17.2693,91800.0
2014-04-08 11:30:00,19.99,20.01,19.99,20.0,95400.0,17.2779,17.2952,17.2779,17.2866,95400.0
2014-04-08 11:35:00,20.0,20.0,19.96,19.97,69300.0,17.2866,17.2866,17.252,17.2606,69300.0
2014-04-08 11:40:00,19.97,19.99,19.96,19.98,44600.0,17.2606,17.2779,17.252,17.2693,44600.0
2014-04-08 11:45:00,19.98,19.99,19.94,19.95,30200.0,17.2693,17.2779,17.2347,17.2433,30200.0
2014-04-08 11:50:00,19.95,19.98,19.95,19.97,32200.0,17.2433,17.2693,17.2433,17.2606,32200.0
2014-04-08 11:55:00,19.97,20.01,19.96,20.0,403800.0,17.2606,17.2952,17.252,17.2866,403800.0
2014-04-08 12:00:00,20.0,20.0,19.96,19.99,39900.0,17.2866,17.2866,17.252,17.2779,39900.0
2014-04-08 12:05:00,20.0,20.01,19.99,20.0,39200.0,17.2866,17.2952,17.2779,17.2866,39200.0
2014-04-08 12:10:00,19.99,20.01,19.99,20.01,15100.0,17.2779,17.2952,17.2779,17.2952,15100.0
2014-04-08 12:15:00,20.01,20.03,20.0,20.02,45200.0,17.2952,17.3125,17.2866,17.3038,45200.0
2014-04-08 12:20:00,20.02,20.03,20.01,20.02,38300.0,17.3038,17.3125,17.2952,17.3038,38300.0
2014-04-08 12:25:00,20.03,20.06,20.01,20.06,58100.0,17.3125,17.3384,17.2952,17.3384,58100.0
2014-04-08 12:30:00,20.06,20.07,20.03,20.04,38700.0,17.3384,17.3471,17.3125,17.3211,38700.0
2014-04-08 12:35:00,20.04,20.06,20.03,20.03,18300.0,17.3211,17.3384,17.3125,17.3125,18300.0
2014-04-08 12:40:00,20.03,20.05,20.01,20.04,57700.0,17.3125,17.3298,17.2952,17.3211,57700.0
2014-04-08 12:45:00,20.03,20.06,20.02,20.04,71300.0,17.3125,17.3384,17.3038,17.3211,71300.0
2014-04-08 12:50:00,20.04,20.04,20.01,20.03,174900.0,17.3211,17.3211,17.2952,17.3125,174900.0
2014-04-08 12:55:00,20.03,20.03,20.01,20.02,11100.0,17.3125,17.3125,17.2952,17.3038,11100.0
2014-04-08 13:00:00,20.01,20.02,19.99,19.99,120300.0,17.2952,17.3038,17.2779,17.2779,120300.0
2014-04-08 13:05:00,19.99,19.99,19.96,19.97,55300.0,17.2779,17.2779,17.252,17.2606,55300.0
2014-04-08 13:10:00,19.97,20.0,19.97,19.99,26300.0,17.2606,17.2866,17.2606,17.2779,26300.0
2014-04-08 13:15:00,20.0,20.01,19.98,19.99,68400.0,17.2866,17.2952,17.2693,17.2779,68400.0
2014-04-08 13:20:00,20.0,20.02,19.99,19.99,101800.0,17.2866,17.3038,17.2779,17.2779,101800.0
2014-04-08 13:25:00,20.0,20.01,19.98,19.98,79300.0,17.2866,17.2952,17.2693,17.2693,79300.0
2014-04-08 13:30:00,19.99,20.0,19.97,19.98,68700.0,17.2779,17.2866,17.2606,17.2693,68700.0
2014-04-08 13:35:00,19.98,19.99,19.96,19.96,37300.0,17.2693,17.2779,17.252,17.252,37300.0
2014-04-08 13:40:00,19.96,19.98,19.95,19.96,55300.0,17.252,17.2693,17.2433,17.252,55300.0
2014-04-08 13:45:00,19.95,19.96,19.93,19.93,74000.0,17.2433,17.252,17.2261,17.2261,74000.0
2014-04-08 13:50:00,19.94,19.94,19.9,19.91,83600.0,17.2347,17.2347,17.2001,17.2088,83600.0
2014-04-08 13:55:00,19.91,19.92,19.9,19.9,95900.0,17.2088,17.2174,17.2001,17.2001,95900.0
2014-04-08 14:00:00,19.9,19.92,19.9,19.9,75700.0,17.2001,17.2174,17.2001,17.2001,75700.0
2014-04-08 14:05:00,19.9,19.91,19.83,19.84,261900.0,17.2001,17.2088,17.1396,17.1483,261900.0
2014-04-08 14:10:00,19.83,19.87,19.83,19.86,130000.0,17.1396,17.1742,17.1396,17.1656,130000.0
2014-04-08 14:15:00,19.85,19.86,19.8,19.82,84200.0,17.1569,17.1656,17.1137,17.131,84200.0
2014-04-08 14:20:00,19.82,19.83,19.8,19.8,124500.0,17.131,17.1396,17.1137,17.1137,124500.0
2014-04-08 14:25:00,19.8,19.83,19.79,19.79,154600.0,17.1137,17.1396,17.1051,17.1051,154600.0
2014-04-08 14:30:00,19.79,19.82,19.79,19.82,80500.0,17.1051,17.131,17.1051,17.131,80500.0
2014-04-08 14:35:00,19.82,19.82,19.81,19.82,131100.0,17.131,17.131,17.1223,17.131,131100.0
2014-04-08 14:40:00,19.82,19.82,19.79,19.8,69000.0,17.131,17.131,17.1051,17.1137,69000.0
2014-04-08 14:45:00,19.81,19.86,19.8,19.86,104700.0,17.1223,17.1656,17.1137,17.1656,104700.0
2014-04-08 14:50:00,19.86,19.89,19.86,19.87,163900.0,17.1656,17.1915,17.1656,17.1742,163900.0
2014-04-08 14:55:00,19.87,19.89,19.83,19.85,214100.0,17.1742,17.1915,17.1396,17.1569,214100.0
2014-04-08 15:00:00,19.85,19.86,19.82,19.82,126900.0,17.1569,17.1656,17.131,17.131,126900.0
2014-04-08 15:05:00,19.82,19.85,19.81,19.82,245300.0,17.131,17.1569,17.1223,17.131,245300.0
2014-04-08 15:10:00,19.82,19.82,19.78,19.82,187300.0,17.131,17.131,17.0964,17.131,187300.0
2014-04-08 15:15:00,19.82,19.85,19.8,19.82,364800.0,17.131,17.1569,17.1137,17.131,364800.0
2014-04-08 15:20:00,19.82,19.84,19.82,19.82,103100.0,17.131,17.1483,17.131,17.131,103100.0
2014-04-08 15:25:00,19.82,19.83,19.82,19.82,187600.0,17.131,17.1396,17.131,17.131,187600.0
2014-04-08 15:30:00,19.83,19.86,19.81,19.82,402300.0,17.1396,17.1656,17.1223,17.131,402300.0
2014-04-08 15:35:00,19.82,19.84,19.81,19.84,269300.0,17.131,17.1483,17.1223,17.1483,269300.0
2014-04-08 15:40:00,19.84,19.87,19.83,19.84,314300.0,17.1483,17.1742,17.1396,17.1483,314300.0
2014-04-08 15:45:00,19.84,19.87,19.84,19.87,279800.0,17.1483,17.1742,17.1483,17.1742,279800.0
2014-04-08 15:50:00,19.87,19.87,19.83,19.86,444500.0,17.1742,17.1742,17.1396,17.1656,444500.0
2014-04-08 15:55:00,19.86,19.87,19.84,19.84,524500.0,17.1656,17.1742,17.1483,17.1483,524500.0
2014-04-09 09:30:00,19.97,19.97,19.83,19.83,208100.0,17.2606,17.2606,17.1396,17.1396,208100.0
2014-04-09 09:35:00,19.82,20.01,19.82,20.0,251000.0,17.131,17.2952,17.131,17.2866,251000.0
2014-04-09 09:40:00,20.0,20.01,19.8,19.81,463400.0,17.2866,17.2952,17.1137,17.1223,463400.0
2014-04-09 09:45:00,19.8,19.84,19.8,19.82,113900.0,17.1137,17.1483,17.1137,17.131,113900.0
2014-04-09 09:50:00,19.82,19.84,19.77,19.82,114000.0,17.131,17.1483,17.0878,17.131,114000.0
2014-04-09 09:55:00,19.83,19.87,19.81,19.83,73400.0,17.1396,17.1742,17.1223,17.1396,73400.0
2014-04-09 10:00:00,19.84,19.88,19.8,19.82,94300.0,17.1483,17.1828,17.1137,17.131,94300.0
2014-04-09 10:05:00,19.81,19.84,19.8,19.8,82200.0,17.1223,17.1483,17.1137,17.1137,82200.0
2014-04-09 10:10:00,19.79,19.85,19.77,19.81,95600.0,17.1051,17.1569,17.0878,17.1223,95600.0
2014-04-09 10:15:00,19.82,19.9,19.82,19.88,54700.0,17.131,17.2001,17.131,17.1828,54700.0
2014-04-09 10:20:00,19.88,19.93,19.88,19.92,52900.0,17.1828,17.2261,17.1828,17.2174,52900.0
2014-04-09 10:25:00,19.92,19.92,19.86,19.87,117100.0,17.2174,17.2174,17.1656,17.1742,117100.0
2014-04-09 10:30:00,19.87,19.94,19.87,19.92,108500.0,17.1742,17.2347,17.1742,17.2174,108500.0
2014-04-09 10:35:00,19.91,19.94,19.91,19.92,42800.0,17.2088,17.2347,17.2088,17.2174,42800.0
2014-04-09 10:40:00,19.92,19.95,19.91,19.94,69100.0,17.2174,17.2433,17.2088,17.2347,69100.0
2014-04-09 10:45:00,19.94,19.94,19.89,19.91,110000.0,17.2347,17.2347,17.1915,17.2088,110000.0
2014-04-09 10:50:00,19.91,19.93,19.84,19.87,111400.0,17.2088,17.2261,17.1483,17.1742,111400.0
2014-04-09 10:55:00,19.87,19.9,19.84,19.88,146700.0,17.1742,17.2001,17.1483,17.1828,146700.0
2014-04-09 11:00:00,19.89,19.9,19.86,19.87,65600.0,17.1915,17.2001,17.1656,17.1742,65600.0
2014-04-09 11:05:00,19.87,19.91,19.87,19.91,91600.0,17.1742,17.2088,17.1742,17.2088,91600.0
2014-04-09 11:10:00,19.91,19.95,19.9,19.95,51900.0,17.2088,17.2433,17.2001,17.2433,51900.0
2014-04-09 11:15:00,19.95,19.97,19.94,19.97,93700.0,17.2433,17.2606,17.2347,17.2606,93700.0
2014-04-09 11:20:00,19.97,19.98,19.96,19.98,35400.0,17.2606,17.2693,17.252,17.2693,35400.0
2014-04-09 11:25:00,19.98,20.01,19.98,19.99,240500.0,17.2693,17.2952,17.2693,17.2779,240500.0
2014-04-09 11:30:00,19.99,20.0,19.96,19.97,61900.0,17.2779,17.2866,17.252,17.2606,61900.0
2014-04-09 11:35:00,19.98,20.0,19.97,20.0,22100.0,17.2693,17.2866,17.2606,17.2866,22100.0
2014-04-09 11:40:00,20.0,20.0,19.99,20.0,15100.0,17.2866,17.2866,17.2779,17.2866,15100.0
2014-04-09 11:45:00,20.0,20.01,19.97,19.97,78500.0,17.2866,17.2952,17.2606,17.2606,78500.0
2014-04-09 11:50:00,19.98,20.0,19.97,19.99,168900.0,17.2693,17.2866,17.2606,17.2779,168900.0
2014-04-09 11:55:00,19.99,20.0,19.98,20.0,34400.0,17.2779,17.2866,17.2693,17.2866,34400.0
2014-04-09 12:00:00,20.0,20.01,19.99,19.99,139700.0,17.2866,17.2952,17.2779,17.2779,139700.0
2014-04-09 12:05:00,20.0,20.0,19.97,19.98,26300.0,17.2866,17.2866,17.2606,17.2693,26300.0
2014-04-09 12:10:00,19.97,20.01,19.97,20.0,60800.0,17.2606,17.2952,17.2606,17.2866,60800.0
2014-04-09 12:15:00,20.0,20.01,19.99,20.0,49700.0,17.2866,17.2952,17.2779,17.2866,49700.0
2014-04-09 12:20:00,20.0,20.0,19.99,20.0,5100.0,17.2866,17.2866,17.2779,17.2866,5100.0
2014-04-09 12:25:00,20.0,20.02,19.99,19.99,68100.0,17.2866,17.3038,17.2779,17.2779,68100.0
2014-04-09 12:30:00,20.0,20.02,19.97,19.97,57900.0,17.2866,17.3038,17.2606,17.2606,57900.0
2014-04-09 12:35:00,19.97,19.98,19.96,19.96,14200.0,17.2606,17.2693,17.252,17.252,14200.0
2014-04-09 12:40:00,19.96,19.97,19.95,19.96,36300.0,17.252,17.2606,17.2433,17.252,36300.0
2014-04-09 12:45:00,19.96,19.98,19.96,19.98,41900.0,17.252,17.2693,17.252,17.2693,41900.0
2014-04-09 12:50:00,19.98,19.98,19.96,19.98,31700.0,17.2693,17.2693,17.252,17.2693,31700.0
2014-04-09 12:55:00,19.98,19.99,19.96,19.98,43700.0,17.2693,17.2779,17.252,17.2693,43700.0
2014-04-09 13:00:00,19.98,20.01,19.98,19.99,44800.0,17.2693,17.2952,17.2693,17.2779,44800.0
2014-04-09 13:05:00,20.0,20.01,19.97,19.97,66800.0,17.2866,17.2952,17.2606,17.2606,66800.0
2014-04-09 13:10:00,19.98,19.98,19.96,19.96,264800.0,17.2693,17.2693,17.252,17.252,264800.0
2014-04-09 13:15:00,19.96,19.97,19.89,19.91,180100.0,17.252,17.2606,17.1915,17.2088,180100.0
2014-04-09 13:20:00,19.9,19.91,19.88,19.89,42700.0,17.2001,17.2088,17.1828,17.1915,42700.0
2014-04-09 13:25:00,19.89,19.9,19.89,19.89,55500.0,17.1915,17.2001,17.1915,17.1915,55500.0
2014-04-09 13:30:00,19.89,19.9,19.89,19.89,26700.0,17.1915,17.2001,17.1915,17.1915,26700.0
2014-04-09 13:35:00,19.9,19.9,19.89,19.9,22500.0,17.2001,17.2001,17.1915,17.2001,22500.0
2014-04-09 13:40:00,19.89,19.91,19.89,19.89,77700.0,17.1915,17.2088,17.1915,17.1915,77700.0
2014-04-09 13:45:00,19.89,19.9,19.88,19.89,50400.0,17.1915,17.2001,17.1828,17.1915,50400.0
2014-04-09 13:50:00,19.89,19.89,19.88,19.89,14100.0,17.1915,17.1915,17.1828,17.1915,14100.0
2014-04-09 13:55:00,19.89,19.89,19.88,19.89,23400.0,17.1915,17.1915,17.1828,17.1915,23400.0
2014-04-09 14:00:00,19.9,19.93,19.89,19.93,232800.0,17.2001,17.2261,17.1915,17.2261,232800.0
2014-04-09 14:05:00,19.93,19.96,19.91,19.96,138700.0,17.2261,17.252,17.2088,17.252,138700.0
2014-04-09 14:10:00,19.97,19.98,19.92,19.94,204300.0,17.2606,17.2693,17.2174,17.2347,204300.0
2014-04-09 14:15:00,19.94,19.96,19.93,19.94,204100.0,17.2347,17.252,17.2261,17.2347,204100.0
2014-04-09 14:20:00,19.95,19.97,19.93,19.97,132100.0,17.2433,17.2606,17.2261,17.2606,132100.0
2014-04-09 14:25:00,19.96,19.98,19.95,19.97,119800.0,17.252,17.2693,17.2433,17.2606,119800.0
2014-04-09 14:30:00,19.96,19.99,19.95,19.97,96900.0,17.252,17.2779,17.2433,17.2606,96900.0
2014-04-09 14:35:00,19.97,20.0,19.96,19.98,67100.0,17.2606,17.2866,17.252,17.2693,67100.0
2014-04-09 14:40:00,19.98,19.99,19.97,19.98,66900.0,17.2693,17.2779,17.2606,17.2693,66900.0
2014-04-09 14:45:00,19.99,20.0,19.96,19.97,92600.0,17.2779,17.2866,17.252,17.2606,92600.0
2014-04-09 14:50:00,19.97,19.98,19.95,19.98,86000.0,17.2606,17.2693,17.2433,17.2693,86000.0
2014-04-09 14:55:00,19.98,19.98,19.94,19.95,100000.0,17.2693,17.2693,17.2347,17.2433,100000.0
2014-04-09 15:00:00,19.95,19.96,19.94,19.96,59200.0,17.2433,17.252,17.2347,17.252,59200.0
2014-04-09 15:05:00,19.96,19.99,19.95,19.95,183300.0,17.252,17.2779,17.2433,17.2433,183300.0
2014-04-09 15:10:00,19.95,19.99,19.95,19.98,59800.0,17.2433,17.2779,17.2433,17.2693,59800.0
2014-04-09 15:15:00,19.98,20.0,19.97,19.99,114700.0,17.2693,17.2866,17.2606,17.2779,114700.0
2014-04-09 15:20:00,19.99,20.01,19.97,19.99,83800.0,17.2779,17.2952,17.2606,17.2779,83800.0
2014-04-09 15:25:00,19.99,19.99,19.97,19.99,89400.0,17.2779,17.2779,17.2606,17.2779,89400.0
2014-04-09 15:30:00,19.99,20.04,19.98,20.03,181500.0,17.2779,17.3211,17.2693,17.3125,181500.0
2014-04-09 15:35:00,20.02,20.04,19.99,20.0,319900.0,17.3038,17.3211,17.2779,17.2866,319900.0
2014-04-09 15:40:00,20.0,20.01,19.97,19.98,160100.0,17.2866,17.2952,17.2606,17.2693,160100.0
2014-04-09 15:45:00,19.99,19.99,19.96,19.98,273300.0,17.2779,17.2779,17.252,17.2693,273300.0
2014-04-09 15:50:00,19.98,20.01,19.98,20.01,297500.0,17.2693,17.2952,17.2693,17.2952,297500.0
2014-04-09 15:55:00,20.01,20.03,19.97,19.99,556400.0,17.2952,17.3125,17.2606,17.2779,556400.0
2014-04-10 09:30:00,19.95,19.99,19.82,19.84,210500.0,17.2433,17.2779,17.131,17.1483,210500.0
2014-04-10 09:35:00,19.84,19.96,19.81,19.88,253300.0,17.1483,17.252,17.1223,17.1828,253300.0
2014-04-10 09:40:00,19.88,19.96,19.86,19.89,350200.0,17.1828,17.252,17.1656,17.1915,350200.0
2014-04-10 09:45:00,19.89,19.9,19.82,19.85,314000.0,17.1915,17.2001,17.131,17.1569,314000.0
2014-04-10 09:50:00,19.85,19.88,19.83,19.87,425500.0,17.1569,17.1828,17.1396,17.1742,425500.0
2014-04-10 09:55:00,19.88,19.93,19.86,19.91,105600.0,17.1828,17.2261,17.1656,17.2088,105600.0
2014-04-10 10:00:00,19.92,19.94,19.87,19.91,209200.0,17.2174,17.2347,17.1742,17.2088,209200.0
2014-04-10 10:05:00,19.92,19.96,19.91,19.95,119700.0,17.2174,17.252,17.2088,17.2433,119700.0
2014-04-10 10:10:00,19.95,19.98,19.94,19.96,185900.0,17.2433,17.2693,17.2347,17.252,185900.0
2014-04-10 10:15:00,19.97,19.97,19.9,19.91,143700.0,17.2606,17.2606,17.2001,17.2088,143700.0
2014-04-10 10:20:00,19.91,19.95,19.91,19.94,54600.0,17.2088,17.2433,17.2088,17.2347,54600.0
2014-04-10 10:25:00,19.94,19.96,19.92,19.96,94900.0,17.2347,17.252,17.2174,17.252,94900.0
2014-04-10 10:30:00,19.96,19.98,19.94,19.95,62700.0,17.252,17.2693,17.2347,17.2433,62700.0
2014-04-10 10:35:00,19.96,19.96,19.9,19.93,117700.0,17.252,17.252,17.2001,17.2261,117700.0
2014-04-10 10:40:00,19.92,19.92,19.86,19.86,245300.0,17.2174,17.2174,17.1656,17.1656,245300.0
2014-04-10 10:45:00,19.86,19.89,19.84,19.84,121100.0,17.1656,17.1915,17.1483,17.1483,121100.0
2014-04-10 10:50:00,19.84,19.84,19.79,19.8,161100.0,17.1483,17.1483,17.1051,17.1137,161100.0
2014-04-10 10:55:00,19.81,19.82,19.72,19.72,196100.0,17.1223,17.131,17.0446,17.0446,196100.0
2014-04-10 11:00:00,19.72,19.73,19.69,19.71,224900.0,17.0446,17.0532,17.0186,17.0359,224900.0
2014-04-10 11:05:00,19.72,19.72,19.66,19.67,358000.0,17.0446,17.0446,16.9927,17.0013,358000.0
2014-04-10 11:10:00,19.66,19.7,19.63,19.7,174600.0,16.9927,17.0273,16.9668,17.0273,174600.0
2014-04-10 11:15:00,19.69,19.71,19.65,19.65,229700.0,17.0186,17.0359,16.984,16.984,229700.0
2014-04-10 11:20:00,19.66,19.66,19.63,19.63,100200.0,16.9927,16.9927,16.9668,16.9668,100200.0
2014-04-10 11:25:00,19.64,19.64,19.6,19.61,187500.0,16.9754,16.9754,16.9408,16.9495,187500.0
2014-04-10 11:30:00,19.61,19.66,19.61,19.65,87600.0,16.9495,16.9927,16.9495,16.984,87600.0
2014-04-10 11:35:00,19.65,19.66,19.62,19.64,52800.0,16.984,16.9927,16.9581,16.9754,52800.0
2014-04-10 11:40:00,19.64,19.69,19.63,19.67,75300.0,16.9754,17.0186,16.9668,17.0013,75300.0
2014-04-10 11:45:00,19.68,19.68,19.63,19.64,62000.0,17.01,17.01,16.9668,16.9754,62000.0
2014-04-10 11:50:00,19.64,19.66,19.63,19.64,111900.0,16.9754,16.9927,16.9668,16.9754,111900.0
2014-04-10 11:55:00,19.64,19.64,19.59,19.61,74800.0,16.9754,16.9754,16.9322,16.9495,74800.0
2014-04-10 12:00:00,19.6,19.61,19.55,19.56,223400.0,16.9408,16.9495,16.8976,16.9063,223400.0
2014-04-10 12:05:00,19.57,19.59,19.55,19.57,153500.0,16.9149,16.9322,16.8976,16.9149,153500.0
2014-04-10 12:10:00,19.57,19.57,19.52,19.56,101300.0,16.9149,16.9149,16.8717,16.9063,101300.0
2014-04-10 12:15:00,19.56,19.59,19.56,19.58,45200.0,16.9063,16.9322,16.9063,16.9235,45200.0
2014-04-10 12:20:00,19.58,19.61,19.56,19.57,49900.0,16.9235,16.9495,16.9063,16.9149,49900.0
2014-04-10 12:25:00,19.57,19.58,19.56,19.58,47700.0,16.9149,16.9235,16.9063,16.9235,47700.0
2014-04-10 12:30:00,19.58,19.61,19.57,19.59,88400.0,16.9235,16.9495,16.9149,16.9322,88400.0
2014-04-10 12:35:00,19.6,19.6,19.55,19.56,103400.0,16.9408,16.9408,16.8976,16.9063,103400.0
2014-04-10 12:40:00,19.57,19.57,19.52,19.53,101500.0,16.9149,16.9149,16.8717,16.8803,101500.0
2014-04-10 12:45:00,19.53,19.54,19.52,19.53,63200.0,16.8803,16.889,16.8717,16.8803,63200.0
2014-04-10 12:50:00,19.53,19.56,19.52,19.55,30600.0,16.8803,16.9063,16.8717,16.8976,30600.0
2014-04-10 12:55:00,19.55,19.59,19.52,19.52,443500.0,16.8976,16.9322,16.8717,16.8717,443500.0
2014-04-10 13:00:00,19.52,19.52,19.47,19.52,124400.0,16.8717,16.8717,16.8285,16.8717,124400.0
2014-04-10 13:05:00,19.52,19.57,19.52,19.57,62100.0,16.8717,16.9149,16.8717,16.9149,62100.0
2014-04-10 13:10:00,19.57,19.58,19.55,19.56,87300.0,16.9149,16.9235,16.8976,16.9063,87300.0
2014-04-10 13:15:00,19.55,19.56,19.51,19.52,85100.0,16.8976,16.9063,16.863,16.8717,85100.0
2014-04-10 13:20:00,19.52,19.53,19.47,19.49,108800.0,16.8717,16.8803,16.8285,16.8458,108800.0
2014-04-10 13:25:00,19.5,19.5,19.43,19.43,197100.0,16.8544,16.8544,16.7939,16.7939,197100.0
2014-04-10 13:30:00,19.43,19.5,19.43,19.48,113300.0,16.7939,16.8544,16.7939,16.8371,113300.0
2014-04-10 13:35:00,19.48,19.49,19.47,19.48,163900.0,16.8371,16.8458,16.8285,16.8371,163900.0
2014-04-10 13:40:00,19.47,19.5,19.47,19.49,98900.0,16.8285,16.8544,16.8285,16.8458,98900.0
2014-04-10 13:45:00,19.48,19.5,19.46,19.48,136200.0,16.8371,16.8544,16.8198,16.8371,136200.0
2014-04-10 13:50:00,19.48,19.48,19.43,19.45,173300.0,16.8371,16.8371,16.7939,16.8112,173300.0
2014-04-10 13:55:00,19.46,19.47,19.42,19.44,146300.0,16.8198,16.8285,16.7853,16.8025,146300.0
2014-04-10 14:00:00,19.44,19.44,19.39,19.41,173700.0,16.8025,16.8025,16.7593,16.7766,173700.0
2014-04-10 14:05:00,19.4,19.41,19.37,19.38,162300.0,16.768,16.7766,16.742,16.7507,162300.0
2014-04-10 14:10:00,19.38,19.39,19.35,19.39,214800.0,16.7507,16.7593,16.7247,16.7593,214800.0
2014-04-10 14:15:00,19.39,19.4,19.38,19.4,74700.0,16.7593,16.768,16.7507,16.768,74700.0
2014-04-10 14:20:00,19.4,19.42,19.36,19.37,135700.0,16.768,16.7853,16.7334,16.742,135700.0
2014-04-10 14:25:00,19.37,19.37,19.32,19.33,260200.0,16.742,16.742,16.6988,16.7075,260200.0
2014-04-10 14:30:00,19.32,19.32,19.27,19.28,294200.0,16.6988,16.6988,16.6556,16.6642,294200.0
2014-04-10 14:35:00,19.29,19.3,19.23,19.27,340100.0,16.6729,16.6815,16.621,16.6556,340100.0
2014-04-10 14:40:00,19.27,19.27,19.23,19.25,1309200.0,16.6556,16.6556,16.621,16.6383,1309200.0
2014-04-10 14:45:00,19.25,19.25,19.14,19.17,729800.0,16.6383,16.6383,16.5432,16.5692,729800.0
2014-04-10 14:50:00,19.16,19.2,19.16,19.17,369800.0,16.5605,16.5951,16.5605,16.5692,369800.0
2014-04-10 14:55:00,19.18,19.19,19.13,19.17,334200.0,16.5778,16.5865,16.5346,16.5692,334200.0
2014-04-10 15:00:00,19.17,19.17,19.07,19.1,822100.0,16.5692,16.5692,16.4827,16.5087,822100.0
2014-04-10 15:05:00,19.09,19.12,19.07,19.07,437700.0,16.5,16.526,16.4827,16.4827,437700.0
2014-04-10 15:10:00,19.07,19.12,19.07,19.11,264200.0,16.4827,16.526,16.4827,16.5173,264200.0
2014-04-10 15:15:00,19.09,19.13,19.09,19.11,482300.0,16.5,16.5346,16.5,16.5173,482300.0
2014-04-10 15:20:00,19.11,19.11,19.03,19.07,317900.0,16.5173,16.5173,16.4482,16.4827,317900.0
2014-04-10 15:25:00,19.06,19.12,19.06,19.09,207000.0,16.4741,16.526,16.4741,16.5,207000.0
2014-04-10 15:30:00,19.08,19.13,19.05,19.11,246100.0,16.4914,16.5346,16.4655,16.5173,246100.0
2014-04-10 15:35:00,19.11,19.14,19.11,19.14,191100.0,16.5173,16.5432,16.5173,16.5432,191100.0
2014-04-10 15:40:00,19.13,19.14,19.1,19.14,563000.0,16.5346,16.5432,16.5087,16.5432,563000.0
2014-04-10 15:45:00,19.14,19.16,19.11,19.15,331300.0,16.5432,16.5605,16.5173,16.5519,331300.0
2014-04-10 15:50:00,19.14,19.14,19.11,19.14,432000.0,16.5432,16.5432,16.5173,16.5432,432000.0
2014-04-10 15:55:00,19.14,19.15,19.09,19.1,777200.0,16.5432,16.5519,16.5,16.5087,777200.0
2014-04-11 09:30:00,19.04,19.09,18.85,19.07,762600.0,16.4568,16.5,16.2926,16.4827,762600.0
2014-04-11 09:35:00,19.07,19.21,19.05,19.2,397900.0,16.4827,16.6037,16.4655,16.5951,397900.0
2014-04-11 09:40:00,19.21,19.33,19.19,19.33,237400.0,16.6037,16.7075,16.5865,16.7075,237400.0
2014-04-11 09:45:00,19.33,19.34,19.24,19.32,440800.0,16.7075,16.7161,16.6297,16.6988,440800.0
2014-04-11 09:50:00,19.32,19.36,19.27,19.35,167200.0,16.6988,16.7334,16.6556,16.7247,167200.0
2014-04-11 09:55:00,19.36,19.37,19.28,19.32,151300.0,16.7334,16.742,16.6642,16.6988,151300.0
2014-04-11 10:00:00,19.32,19.32,19.2,19.2,251200.0,16.6988,16.6988,16.5951,16.5951,251200.0
2014-04-11 10:05:00,19.19,19.23,19.15,19.17,235200.0,16.5865,16.621,16.5519,16.5692,235200.0
2014-04-11 10:10:00,19.18,19.21,19.13,19.16,126700.0,16.5778,16.6037,16.5346,16.5605,126700.0
2014-04-11 10:15:00,19.17,19.18,19.15,19.18,249400.0,16.5692,16.5778,16.5519,16.5778,249400.0
2014-04-11 10:20:00,19.17,19.24,19.16,19.23,193300.0,16.5692,16.6297,16.5605,16.621,193300.0
2014-04-11 10:25:00,19.24,19.35,19.24,19.33,182900.0,16.6297,16.7247,16.6297,16.7075,182900.0
2014-04-11 10:30:00,19.33,19.33,19.25,19.31,225000.0,16.7075,16.7075,16.6383,16.6902,225000.0
2014-04-11 10:35:00,19.3,19.38,19.3,19.32,462100.0,16.6815,16.7507,16.6815,16.6988,462100.0
2014-04-11 10:40:00,19.32,19.4,19.32,19.33,199400.0,16.6988,16.768,16.6988,16.7075,199400.0
2014-04-11 10:45:00,19.32,19.35,19.28,19.29,198700.0,16.6988,16.7247,16.6642,16.6729,198700.0
2014-04-11 10:50:00,19.3,19.44,19.3,19.44,135500.0,16.6815,16.8025,16.6815,16.8025,135500.0
2014-04-11 10:55:00,19.43,19.46,19.4,19.41,97300.0,16.7939,16.8198,16.768,16.7766,97300.0
2014-04-11 11:00:00,19.4,19.41,19.36,19.37,57200.0,16.768,16.7766,16.7334,16.742,57200.0
2014-04-11 11:05:00,19.37,19.39,19.35,19.36,75000.0,16.742,16.7593,16.7247,16.7334,75000.0
2014-04-11 11:10:00,19.36,19.42,19.36,19.41,102900.0,16.7334,16.7853,16.7334,16.7766,102900.0
2014-04-11 11:15:00,19.42,19.48,19.42,19.47,160400.0,16.7853,16.8371,16.7853,16.8285,160400.0
2014-04-11 11:20:00,19.47,19.47,19.39,19.39,133900.0,16.8285,16.8285,16.7593,16.7593,133900.0
2014-04-11 11:25:00,19.39,19.4,19.34,19.35,73000.0,16.7593,16.768,16.7161,16.7247,73000.0
2014-04-11 11:30:00,19.35,19.36,19.32,19.34,44200.0,16.7247,16.7334,16.6988,16.7161,44200.0
2014-04-11 11:35:00,19.34,19.38,19.31,19.33,89600.0,16.7161,16.7507,16.6902,16.7075,89600.0
2014-04-11 11:40:00,19.33,19.34,19.3,19.3,107200.0,16.7075,16.7161,16.6815,16.6815,107200.0
2014-04-11 11:45:00,19.3,19.3,19.22,19.24,121600.0,16.6815,16.6815,16.6124,16.6297,121600.0
2014-04-11 11:50:00,19.23,19.27,19.21,19.26,85500.0,16.621,16.6556,16.6037,16.647,85500.0
2014-04-11 11:55:00,19.25,19.27,19.23,19.27,120700.0,16.6383,16.6556,16.621,16.6556,120700.0
2014-04-11 12:00:00,19.27,19.34,19.26,19.34,221000.0,16.6556,16.7161,16.647,16.7161,221000.0
2014-04-11 12:05:00,19.33,19.34,19.29,19.31,126500.0,16.7075,16.7161,16.6729,16.6902,126500.0
2014-04-11 12:10:00,19.31,19.31,19.26,19.26,87400.0,16.6902,16.6902,16.647,16.647,87400.0
2014-04-11 12:15:00,19.26,19.29,19.25,19.29,62900.0,16.647,16.6729,16.6383,16.6729,62900.0
2014-04-11 12:20:00,19.29,19.29,19.27,19.28,39500.0,16.6729,16.6729,16.6556,16.6642,39500.0
2014-04-11 12:25:00,19.28,19.31,19.27,19.3,49500.0,16.6642,16.6902,16.6556,16.6815,49500.0
2014-04-11 12:30:00,19.31,19.31,19.28,19.31,61400.0,16.6902,16.6902,16.6642,16.6902,61400.0
2014-04-11 12:35:00,19.31,19.33,19.3,19.33,81700.0,16.6902,16.7075,16.6815,16.7075,81700.0
2014-04-11 12:40:00,19.33,19.33,19.3,19.31,96100.0,16.7075,16.7075,16.6815,16.6902,96100.0
2014-04-11 12:45:00,19.3,19.34,19.3,19.33,25000.0,16.6815,16.7161,16.6815,16.7075,25000.0
2014-04-11 12:50:00,19.32,19.33,19.27,19.27,41900.0,16.6988,16.7075,16.6556,16.6556,41900.0
2014-04-11 12:55:00,19.28,19.32,19.28,19.32,26400.0,16.6642,16.6988,16.6642,16.6988,26400.0
2014-04-11 13:00:00,19.32,19.32,19.28,19.29,59700.0,16.6988,16.6988,16.6642,16.6729,59700.0
2014-04-11 13:05:00,19.29,19.29,19.23,19.26,90000.0,16.6729,16.6729,16.621,16.647,90000.0
2014-04-11 13:10:00,19.26,19.27,19.24,19.25,38800.0,16.647,16.6556,16.6297,16.6383,38800.0
2014-04-11 13:15:00,19.25,19.26,19.23,19.25,38800.0,16.6383,16.647,16.621,16.6383,38800.0
2014-04-11 13:20:00,19.25,19.27,19.23,19.26,45600.0,16.6383,16.6556,16.621,16.647,45600.0
2014-04-11 13:25:00,19.26,19.28,19.24,19.27,102800.0,16.647,16.6642,16.6297,16.6556,102800.0
2014-04-11 13:30:00,19.27,19.27,19.22,19.26,61300.0,16.6556,16.6556,16.6124,16.647,61300.0
2014-04-11 13:35:00,19.26,19.27,19.24,19.26,43100.0,16.647,16.6556,16.6297,16.647,43100.0
2014-04-11 13:40:00,19.26,19.3,19.26,19.29,80500.0,16.647,16.6815,16.647,16.6729,80500.0
2014-04-11 13:45:00,19.29,19.32,19.29,19.32,88800.0,16.6729,16.6988,16.6729,16.6988,88800.0
2014-04-11 13:50:00,19.32,19.32,19.28,19.29,51900.0,16.6988,16.6988,16.6642,16.6729,51900.0
2014-04-11 13:55:00,19.29,19.29,19.26,19.26,50400.0,16.6729,16.6729,16.647,16.647,50400.0
2014-04-11 14:00:00,19.26,19.28,19.25,19.26,105000.0,16.647,16.6642,16.6383,16.647,105000.0
2014-04-11 14:05:00,19.26,19.29,19.26,19.28,73600.0,16.647,16.6729,16.647,16.6642,73600.0
2014-04-11 14:10:00,19.28,19.28,19.24,19.25,104500.0,16.6642,16.6642,16.6297,16.6383,104500.0
2014-04-11 14:15:00,19.25,19.27,19.22,19.22,93300.0,16.6383,16.6556,16.6124,16.6124,93300.0
2014-04-11 14:20:00,19.21,19.23,19.2,19.2,54100.0,16.6037,16.621,16.5951,16.5951,54100.0
2014-04-11 14:25:00,19.21,19.23,19.2,19.21,101500.0,16.6037,16.621,16.5951,16.6037,101500.0
2014-04-11 14:30:00,19.21,19.22,19.2,19.21,71000.0,16.6037,16.6124,16.5951,16.6037,71000.0
2014-04-11 14:35:00,19.21,19.22,19.2,19.21,140200.0,16.6037,16.6124,16.5951,16.6037,140200.0
2014-04-11 14:40:00,19.2,19.21,19.16,19.17,109500.0,16.5951,16.6037,16.5605,16.5692,109500.0
2014-04-11 14:45:00,19.16,19.18,19.13,19.13,89000.0,16.5605,16.5778,16.5346,16.5346,89000.0
2014-04-11 14:50:00,19.14,19.19,19.13,19.19,121500.0,16.5432,16.5865,16.5346,16.5865,121500.0
2014-04-11 14:55:00,19.19,19.2,19.17,19.17,64400.0,16.5865,16.5951,16.5692,16.5692,64400.0
2014-04-11 15:00:00,19.17,19.18,19.14,19.16,134400.0,16.5692,16.5778,16.5432,16.5605,134400.0
2014-04-11 15:05:00,19.17,19.19,19.16,19.19,129000.0,16.5692,16.5865,16.5605,16.5865,129000.0
2014-04-11 15:10:00,19.19,19.19,19.18,19.18,82400.0,16.5865,16.5865,16.5778,16.5778,82400.0
2014-04-11 15:15:00,19.17,19.19,19.16,19.19,57900.0,16.5692,16.5865,16.5605,16.5865,57900.0
2014-04-11 15:20:00,19.19,19.23,19.18,19.21,139500.0,16.5865,16.621,16.5778,16.6037,139500.0
2014-04-11 15:25:00,19.22,19.22,19.2,19.2,35800.0,16.6124,16.6124,16.5951,16.5951,35800.0
2014-04-11 15:30:00,19.2,19.21,19.16,19.18,117000.0,16.5951,16.6037,16.5605,16.5778,117000.0
2014-04-11 15:35:00,19.18,19.19,19.16,19.17,110200.0,16.5778,16.5865,16.5605,16.5692,110200.0
2014-04-11 15:40:00,19.18,19.25,19.18,19.23,204600.0,16.5778,16.6383,16.5778,16.621,204600.0
2014-04-11 15:45:00,19.23,19.23,19.17,19.2,148800.0,16.621,16.621,16.5692,16.5951,148800.0
2014-04-11 15:50:00,19.2,19.2,19.14,19.16,247200.0,16.5951,16.5951,16.5432,16.5605,247200.0
2014-04-11 15:55:00,19.15,19.17,19.11,19.12,508600.0,16.5519,16.5692,16.5173,16.526,508600.0
2014-04-14 09:30:00,19.23,19.38,19.2,19.23,269100.0,16.621,16.7507,16.5951,16.621,269100.0
2014-04-14 09:35:00,19.23,19.25,19.14,19.2,127300.0,16.621,16.6383,16.5432,16.5951,127300.0
2014-04-14 09:40:00,19.19,19.21,19.02,19.03,114500.0,16.5865,16.6037,16.4395,16.4482,114500.0
2014-04-14 09:45:00,19.03,19.09,19.0,19.08,174300.0,16.4482,16.5,16.4222,16.4914,174300.0
2014-04-14 09:50:00,19.07,19.13,19.05,19.11,125700.0,16.4827,16.5346,16.4655,16.5173,125700.0
2014-04-14 09:55:00,19.11,19.12,19.05,19.07,170800.0,16.5173,16.526,16.4655,16.4827,170800.0
2014-04-14 10:00:00,19.06,19.11,19.02,19.06,85600.0,16.4741,16.5173,16.4395,16.4741,85600.0
2014-04-14 10:05:00,19.06,19.16,19.05,19.14,102700.0,16.4741,16.5605,16.4655,16.5432,102700.0
2014-04-14 10:10:00,19.13,19.16,19.09,19.12,85100.0,16.5346,16.5605,16.5,16.526,85100.0
2014-04-14 10:15:00,19.12,19.16,19.07,19.07,165000.0,16.526,16.5605,16.4827,16.4827,165000.0
2014-04-14 10:20:00,19.07,19.08,19.04,19.04,54900.0,16.4827,16.4914,16.4568,16.4568,54900.0
2014-04-14 10:25:00,19.05,19.09,19.04,19.08,89200.0,16.4655,16.5,16.4568,16.4914,89200.0
2014-04-14 10:30:00,19.07,19.13,19.05,19.11,87300.0,16.4827,16.5346,16.4655,16.5173,87300.0
2014-04-14 10:35:00,19.11,19.21,19.1,19.18,153300.0,16.5173,16.6037,16.5087,16.5778,153300.0
2014-04-14 10:40:00,19.18,19.24,19.18,19.24,67600.0,16.5778,16.6297,16.5778,16.6297,67600.0
2014-04-14 10:45:00,19.24,19.24,19.2,19.22,62300.0,16.6297,16.6297,16.5951,16.6124,62300.0
2014-04-14 10:50:00,19.22,19.3,19.21,19.28,101400.0,16.6124,16.6815,16.6037,16.6642,101400.0
2014-04-14 10:55:00,19.27,19.31,19.27,19.3,63500.0,16.6556,16.6902,16.6556,16.6815,63500.0
2014-04-14 11:00:00,19.3,19.33,19.29,19.31,109400.0,16.6815,16.7075,16.6729,16.6902,109400.0
2014-04-14 11:05:00,19.31,19.36,19.3,19.33,143700.0,16.6902,16.7334,16.6815,16.7075,143700.0
2014-04-14 11:10:00,19.33,19.33,19.27,19.29,44500.0,16.7075,16.7075,16.6556,16.6729,44500.0
2014-04-14 11:15:00,19.29,19.29,19.26,19.27,33300.0,16.6729,16.6729,16.647,16.6556,33300.0
2014-04-14 11:20:00,19.26,19.27,19.23,19.26,51800.0,16.647,16.6556,16.621,16.647,51800.0
2014-04-14 11:25:00,19.26,19.27,19.24,19.25,34000.0,16.647,16.6556,16.6297,16.6383,34000.0
2014-04-14 11:30:00,19.25,19.26,19.23,19.26,66200.0,16.6383,16.647,16.621,16.647,66200.0
2014-04-14 11:35:00,19.26,19.26,19.24,19.26,43900.0,16.647,16.647,16.6297,16.647,43900.0
2014-04-14 11:40:00,19.25,19.26,19.24,19.26,48500.0,16.6383,16.647,16.6297,16.647,48500.0
2014-04-14 11:45:00,19.25,19.25,19.2,19.22,48500.0,16.6383,16.6383,16.5951,16.6124,48500.0
2014-04-14 11:50:00,19.22,19.23,19.2,19.21,26200.0,16.6124,16.621,16.5951,16.6037,26200.0
2014-04-14 11:55:00,19.2,19.21,19.17,19.19,35900.0,16.5951,16.6037,16.5692,16.5865,35900.0
2014-04-14 12:00:00,19.19,19.2,19.18,19.2,16200.0,16.5865,16.5951,16.5778,16.5951,16200.0
2014-04-14 12:05:00,19.2,19.2,19.17,19.19,19600.0,16.5951,16.5951,16.5692,16.5865,19600.0
2014-04-14 12:10:00,19.19,19.21,19.19,19.2,16900.0,16.5865,16.6037,16.5865,16.5951,16900.0
2014-04-14 12:15:00,19.2,19.21,19.19,19.2,35800.0,16.5951,16.6037,16.5865,16.5951,35800.0
2014-04-14 12:20:00,19.2,19.2,19.18,19.18,8900.0,16.5951,16.5951,16.5778,16.5778,8900.0
2014-04-14 12:25:00,19.19,19.2,19.18,19.2,8100.0,16.5865,16.5951,16.5778,16.5951,8100.0
2014-04-14 12:30:00,19.2,19.21,19.17,19.2,33400.0,16.5951,16.6037,16.5692,16.5951,33400.0
2014-04-14 12:35:00,19.2,19.21,19.19,19.19,21600.0,16.5951,16.6037,16.5865,16.5865,21600.0
2014-04-14 12:40:00,19.19,19.2,19.19,19.19,22100.0,16.5865,16.5951,16.5865,16.5865,22100.0
2014-04-14 12:45:00,19.18,19.21,19.18,19.21,25100.0,16.5778,16.6037,16.5778,16.6037,25100.0
2014-04-14 12:50:00,19.21,19.23,19.19,19.23,45100.0,16.6037,16.621,16.5865,16.621,45100.0
2014-04-14 12:55:00,19.23,19.24,19.21,19.23,59400.0,16.621,16.6297,16.6037,16.621,59400.0
2014-04-14 13:00:00,19.24,19.25,19.22,19.24,29300.0,16.6297,16.6383,16.6124,16.6297,29300.0
2014-04-14 13:05:00,19.24,19.24,19.23,19.23,6700.0,16.6297,16.6297,16.621,16.621,6700.0
2014-04-14 13:10:00,19.23,19.23,19.19,19.2,23400.0,16.621,16.621,16.5865,16.5951,23400.0
2014-04-14 13:15:00,19.19,19.2,19.16,19.17,27900.0,16.5865,16.5951,16.5605,16.5692,27900.0
2014-04-14 13:20:00,19.18,19.18,19.14,19.15,28500.0,16.5778,16.5778,16.5432,16.5519,28500.0
2014-04-14 13:25:00,19.14,19.17,19.14,19.14,14600.0,16.5432,16.5692,16.5432,16.5432,14600.0
2014-04-14 13:30:00,19.14,19.17,19.14,19.17,30300.0,16.5432,16.5692,16.5432,16.5692,30300.0
2014-04-14 13:35:00,19.16,19.19,19.15,19.17,25100.0,16.5605,16.5865,16.5519,16.5692,25100.0
2014-04-14 13:40:00,19.17,19.18,19.16,19.16,36500.0,16.5692,16.5778,16.5605,16.5605,36500.0
2014-04-14 13:45:00,19.16,19.16,19.12,19.12,23500.0,16.5605,16.5605,16.526,16.526,23500.0
2014-04-14 13:50:00,19.13,19.14,19.12,19.13,18900.0,16.5346,16.5432,16.526,16.5346,18900.0
2014-04-14 13:55:00,19.12,19.12,19.09,19.1,24400.0,16.526,16.526,16.5,16.5087,24400.0
2014-04-14 14:00:00,19.09,19.11,19.06,19.08,33500.0,16.5,16.5173,16.4741,16.4914,33500.0
2014-04-14 14:05:00,19.08,19.13,19.08,19.12,77600.0,16.4914,16.5346,16.4914,16.526,77600.0
2014-04-14 14:10:00,19.11,19.12,19.1,19.11,24500.0,16.5173,16.526,16.5087,16.5173,24500.0
2014-04-14 14:15:00,19.1,19.11,19.07,19.07,29900.0,16.5087,16.5173,16.4827,16.4827,29900.0
2014-04-14 14:20:00,19.07,19.09,19.04,19.05,72800.0,16.4827,16.5,16.4568,16.4655,72800.0
2014-04-14 14:25:00,19.05,19.07,19.04,19.04,31700.0,16.4655,16.4827,16.4568,16.4568,31700.0
2014-04-14 14:30:00,19.04,19.06,19.02,19.04,63400.0,16.4568,16.4741,16.4395,16.4568,63400.0
2014-04-14 14:35:00,19.04,19.07,19.04,19.05,29400.0,16.4568,16.4827,16.4568,16.4655,29400.0
2014-04-14 14:40:00,19.05,19.06,19.03,19.04,47800.0,16.4655,16.4741,16.4482,16.4568,47800.0
2014-04-14 14:45:00,19.05,19.05,19.02,19.02,64800.0,16.4655,16.4655,16.4395,16.4395,64800.0
2014-04-14 14:50:00,19.02,19.05,19.02,19.04,37800.0,16.4395,16.4655,16.4395,16.4568,37800.0
2014-04-14 14:55:00,19.04,19.05,18.97,18.98,81100.0,16.4568,16.4655,16.3963,16.4049,81100.0
2014-04-14 15:00:00,18.99,19.0,18.94,18.94,142500.0,16.4136,16.4222,16.3704,16.3704,142500.0
2014-04-14 15:05:00,18.93,18.95,18.9,18.9,88700.0,16.3617,16.379,16.3358,16.3358,88700.0
2014-04-14 15:10:00,18.9,18.93,18.86,18.86,180000.0,16.3358,16.3617,16.3012,16.3012,180000.0
2014-04-14 15:15:00,18.86,18.9,18.86,18.89,115000.0,16.3012,16.3358,16.3012,16.3272,115000.0
2014-04-14 15:20:00,18.89,18.93,18.88,18.93,146700.0,16.3272,16.3617,16.3185,16.3617,146700.0
2014-04-14 15:25:00,18.93,18.94,18.91,18.94,148400.0,16.3617,16.3704,16.3444,16.3704,148400.0
2014-04-14 15:30:00,18.94,18.97,18.94,18.95,125600.0,16.3704,16.3963,16.3704,16.379,125600.0
2014-04-14 15:35:00,18.96,18.98,18.93,18.97,129100.0,16.3877,16.4049,16.3617,16.3963,129100.0
2014-04-14 15:40:00,18.97,18.99,18.95,18.99,154800.0,16.3963,16.4136,16.379,16.4136,154800.0
2014-04-14 15:45:00,18.99,19.02,18.98,19.01,166800.0,16.4136,16.4395,16.4049,16.4309,166800.0
2014-04-14 15:50:00,19.0,19.04,18.99,19.01,151100.0,16.4222,16.4568,16.4136,16.4309,151100.0
2014-04-14 15:55:00,19.01,19.04,18.99,19.02,368300.0,16.4309,16.4568,16.4136,16.4395,368300.0
2014-04-15 09:30:00,19.07,19.11,19.06,19.09,129200.0,16.4827,16.5173,16.4741,16.5,129200.0
2014-04-15 09:35:00,19.08,19.15,19.05,19.09,256200.0,16.4914,16.5519,16.4655,16.5,256200.0
2014-04-15 09:40:00,19.09,19.09,19.05,19.08,521600.0,16.5,16.5,16.4655,16.4914,521600.0
2014-04-15 09:45:00,19.08,19.09,18.99,19.0,910200.0,16.4914,16.5,16.4136,16.4222,910200.0
2014-04-15 09:50:00,19.0,19.02,18.97,18.98,219800.0,16.4222,16.4395,16.3963,16.4049,219800.0
2014-04-15 09:55:00,18.98,18.99,18.93,18.97,137100.0,16.4049,16.4136,16.3617,16.3963,137100.0
2014-04-15 10:00:00,18.97,19.01,18.95,18.99,116900.0,16.3963,16.4309,16.379,16.4136,116900.0
2014-04-15 10:05:00,18.98,19.0,18.94,18.95,72900.0,16.4049,16.4222,16.3704,16.379,72900.0
2014-04-15 10:10:00,18.96,18.97,18.84,18.85,200100.0,16.3877,16.3963,16.2839,16.2926,200100.0
2014-04-15 10:15:00,18.85,18.86,18.75,18.76,420100.0,16.2926,16.3012,16.2062,16.2148,420100.0
2014-04-15 10:20:00,18.77,18.81,18.74,18.75,423000.0,16.2234,16.258,16.1975,16.2062,423000.0
2014-04-15 10:25:00,18.74,18.8,18.71,18.75,288800.0,16.1975,16.2494,16.1716,16.2062,288800.0
2014-04-15 10:30:00,18.76,18.77,18.69,18.75,277900.0,16.2148,16.2234,16.1543,16.2062,277900.0
2014-04-15 10:35:00,18.74,18.76,18.66,18.66,626700.0,16.1975,16.2148,16.1284,16.1284,626700.0
2014-04-15 10:40:00,18.68,18.79,18.66,18.7,252600.0,16.1456,16.2407,16.1284,16.1629,252600.0
2014-04-15 10:45:00,18.7,18.78,18.7,18.73,215100.0,16.1629,16.2321,16.1629,16.1889,215100.0
2014-04-15 10:50:00,18.72,18.73,18.6,18.64,580400.0,16.1802,16.1889,16.0765,16.1111,580400.0
2014-04-15 10:55:00,18.64,18.65,18.54,18.54,559600.0,16.1111,16.1197,16.0246,16.0246,559600.0
2014-04-15 11:00:00,18.55,18.55,18.44,18.45,697600.0,16.0333,16.0333,15.9382,15.9469,697600.0
2014-04-15 11:05:00,18.45,18.48,18.41,18.43,609000.0,15.9469,15.9728,15.9123,15.9296,609000.0
2014-04-15 11:10:00,18.43,18.43,18.34,18.35,723500.0,15.9296,15.9296,15.8518,15.8604,723500.0
2014-04-15 11:15:00,18.35,18.53,18.32,18.53,646800.0,15.8604,16.016,15.8345,16.016,646800.0
2014-04-15 11:20:00,18.52,18.55,18.49,18.49,190800.0,16.0074,16.0333,15.9814,15.9814,190800.0
2014-04-15 11:25:00,18.5,18.5,18.43,18.45,414600.0,15.9901,15.9901,15.9296,15.9469,414600.0
2014-04-15 11:30:00,18.45,18.51,18.43,18.48,243400.0,15.9469,15.9987,15.9296,15.9728,243400.0
2014-04-15 11:35:00,18.48,18.51,18.46,18.48,83300.0,15.9728,15.9987,15.9555,15.9728,83300.0
2014-04-15 11:40:00,18.48,18.5,18.46,18.47,115100.0,15.9728,15.9901,15.9555,15.9641,115100.0
2014-04-15 11:45:00,18.47,18.48,18.42,18.42,269900.0,15.9641,15.9728,15.9209,15.9209,269900.0
2014-04-15 11:50:00,18.42,18.46,18.41,18.44,106500.0,15.9209,15.9555,15.9123,15.9382,106500.0
2014-04-15 11:55:00,18.44,18.45,18.39,18.39,789900.0,15.9382,15.9469,15.895,15.895,789900.0
2014-04-15 12:00:00,18.39,18.4,18.32,18.36,208300.0,15.895,15.9036,15.8345,15.8691,208300.0
2014-04-15 12:05:00,18.36,18.37,18.31,18.33,162600.0,15.8691,15.8777,15.8258,15.8431,162600.0
2014-04-15 12:10:00,18.33,18.39,18.31,18.35,560400.0,15.8431,15.895,15.8258,15.8604,560400.0
2014-04-15 12:15:00,18.36,18.41,18.36,18.37,171500.0,15.8691,15.9123,15.8691,15.8777,171500.0
2014-04-15 12:20:00,18.37,18.4,18.35,18.36,115400.0,15.8777,15.9036,15.8604,15.8691,115400.0
2014-04-15 12:25:00,18.36,18.43,18.35,18.42,260000.0,15.8691,15.9296,15.8604,15.9209,260000.0
2014-04-15 12:30:00,18.42,18.44,18.39,18.42,733000.0,15.9209,15.9382,15.895,15.9209,733000.0
2014-04-15 12:35:00,18.41,18.42,18.38,18.38,73700.0,15.9123,15.9209,15.8864,15.8864,73700.0
2014-04-15 12:40:00,18.39,18.4,18.36,18.36,181400.0,15.895,15.9036,15.8691,15.8691,181400.0
2014-04-15 12:45:00,18.37,18.4,18.34,18.35,174000.0,15.8777,15.9036,15.8518,15.8604,174000.0
2014-04-15 12:50:00,18.36,18.36,18.3,18.33,287400.0,15.8691,15.8691,15.8172,15.8431,287400.0
2014-04-15 12:55:00,18.34,18.37,18.33,18.36,119200.0,15.8518,15.8777,15.8431,15.8691,119200.0
2014-04-15 13:00:00,18.35,18.39,18.33,18.38,130600.0,15.8604,15.895,15.8431,15.8864,130600.0
2014-04-15 13:05:00,18.39,18.42,18.38,18.4,160400.0,15.895,15.9209,15.8864,15.9036,160400.0
2014-04-15 13:10:00,18.39,18.4,18.38,18.39,126400.0,15.895,15.9036,15.8864,15.895,126400.0
2014-04-15 13:15:00,18.39,18.45,18.39,18.44,292700.0,15.895,15.9469,15.895,15.9382,292700.0
2014-04-15 13:20:00,18.44,18.45,18.42,18.43,40900.0,15.9382,15.9469,15.9209,15.9296,40900.0
2014-04-15 13:25:00,18.43,18.45,18.4,18.45,111000.0,15.9296,15.9469,15.9036,15.9469,111000.0
2014-04-15 13:30:00,18.45,18.48,18.42,18.48,89600.0,15.9469,15.9728,15.9209,15.9728,89600.0
2014-04-15 13:35:00,18.48,18.51,18.48,18.51,81400.0,15.9728,15.9987,15.9728,15.9987,81400.0
2014-04-15 13:40:00,18.5,18.55,18.5,18.52,153100.0,15.9901,16.0333,15.9901,16.0074,153100.0
2014-04-15 13:45:00,18.53,18.57,18.52,18.55,211700.0,16.016,16.0506,16.0074,16.0333,211700.0
2014-04-15 13:50:00,18.55,18.56,18.53,18.55,136900.0,16.0333,16.0419,16.016,16.0333,136900.0
2014-04-15 13:55:00,18.54,18.59,18.54,18.57,205700.0,16.0246,16.0679,16.0246,16.0506,205700.0
2014-04-15 14:00:00,18.57,18.62,18.57,18.6,76600.0,16.0506,16.0938,16.0506,16.0765,76600.0
2014-04-15 14:05:00,18.6,18.64,18.6,18.6,103200.0,16.0765,16.1111,16.0765,16.0765,103200.0
2014-04-15 14:10:00,18.59,18.64,18.58,18.63,223100.0,16.0679,16.1111,16.0592,16.1024,223100.0
2014-04-15 14:15:00,18.64,18.69,18.64,18.64,454000.0,16.1111,16.1543,16.1111,16.1111,454000.0
2014-04-15 14:20:00,18.64,18.65,18.61,18.64,148400.0,16.1111,16.1197,16.0851,16.1111,148400.0
2014-04-15 14:25:00,18.64,18.65,18.61,18.62,255800.0,16.1111,16.1197,16.0851,16.0938,255800.0
2014-04-15 14:30:00,18.62,18.7,18.61,18.7,262900.0,16.0938,16.1629,16.0851,16.1629,262900.0
2014-04-15 14:35:00,18.7,18.7,18.66,18.66,177300.0,16.1629,16.1629,16.1284,16.1284,177300.0
2014-04-15 14:40:00,18.66,18.69,18.66,18.68,257200.0,16.1284,16.1543,16.1284,16.1456,257200.0
2014-04-15 14:45:00,18.68,18.7,18.67,18.69,162800.0,16.1456,16.1629,16.137,16.1543,162800.0
2014-04-15 14:50:00,18.69,18.73,18.69,18.71,142900.0,16.1543,16.1889,16.1543,16.1716,142900.0
2014-04-15 14:55:00,18.71,18.72,18.7,18.7,138000.0,16.1716,16.1802,16.1629,16.1629,138000.0
2014-04-15 15:00:00,18.71,18.73,18.65,18.66,329500.0,16.1716,16.1889,16.1197,16.1284,329500.0
2014-04-15 15:05:00,18.66,18.68,18.64,18.67,345300.0,16.1284,16.1456,16.1111,16.137,345300.0
2014-04-15 15:10:00,18.67,18.76,18.66,18.75,459500.0,16.137,16.2148,16.1284,16.2062,459500.0
2014-04-15 15:15:00,18.75,18.81,18.73,18.8,810100.0,16.2062,16.258,16.1889,16.2494,810100.0
2014-04-15 15:20:00,18.81,18.84,18.78,18.8,1403400.0,16.258,16.2839,16.2321,16.2494,1403400.0
2014-04-15 15:25:00,18.8,18.91,18.8,18.89,794200.0,16.2494,16.3444,16.2494,16.3272,794200.0
2014-04-15 15:30:00,18.89,18.91,18.84,18.87,547100.0,16.3272,16.3444,16.2839,16.3099,547100.0
2014-04-15 15:35:00,18.88,18.94,18.86,18.93,786400.0,16.3185,16.3704,16.3012,16.3617,786400.0
2014-04-15 15:40:00,18.93,18.93,18.87,18.9,776700.0,16.3617,16.3617,16.3099,16.3358,776700.0
2014-04-15 15:45:00,18.89,18.95,18.88,18.91,577000.0,16.3272,16.379,16.3185,16.3444,577000.0
2014-04-15 15:50:00,18.92,18.94,18.91,18.92,363000.0,16.3531,16.3704,16.3444,16.3531,363000.0
2014-04-15 15:55:00,18.91,18.92,18.82,18.86,941100.0,16.3444,16.3531,16.2667,16.3012,941100.0
2014-04-16 09:30:00,18.7,18.79,18.61,18.68,807700.0,16.1629,16.2407,16.0851,16.1456,807700.0
2014-04-16 09:35:00,18.67,18.72,18.63,18.69,824200.0,16.137,16.1802,16.1024,16.1543,824200.0
2014-04-16 09:40:00,18.69,18.71,18.56,18.59,593700.0,16.1543,16.1716,16.0419,16.0679,593700.0
2014-04-16 09:45:00,18.59,18.67,18.57,18.57,872900.0,16.0679,16.137,16.0506,16.0506,872900.0
2014-04-16 09:50:00,18.57,18.6,18.49,18.5,428600.0,16.0506,16.0765,15.9814,15.9901,428600.0
2014-04-16 09:55:00,18.49,18.59,18.49,18.52,270500.0,15.9814,16.0679,15.9814,16.0074,270500.0
2014-04-16 10:00:00,18.52,18.54,18.47,18.5,464600.0,16.0074,16.0246,15.9641,15.9901,464600.0
2014-04-16 10:05:00,18.51,18.58,18.5,18.52,654400.0,15.9987,16.0592,15.9901,16.0074,654400.0
2014-04-16 10:10:00,18.52,18.54,18.5,18.52,282200.0,16.0074,16.0246,15.9901,16.0074,282200.0
2014-04-16 10:15:00,18.52,18.52,18.44,18.51,327700.0,16.0074,16.0074,15.9382,15.9987,327700.0
2014-04-16 10:20:00,18.51,18.61,18.51,18.59,246800.0,15.9987,16.0851,15.9987,16.0679,246800.0
2014-04-16 10:25:00,18.59,18.68,18.59,18.6,128000.0,16.0679,16.1456,16.0679,16.0765,128000.0
2014-04-16 10:30:00,18.59,18.62,18.55,18.57,123500.0,16.0679,16.0938,16.0333,16.0506,123500.0
2014-04-16 10:35:00,18.56,18.62,18.56,18.59,137200.0,16.0419,16.0938,16.0419,16.0679,137200.0
2014-04-16 10:40:00,18.58,18.59,18.45,18.45,124700.0,16.0592,16.0679,15.9469,15.9469,124700.0
2014-04-16 10:45:00,18.45,18.53,18.44,18.52,137000.0,15.9469,16.016,15.9382,16.0074,137000.0
2014-04-16 10:50:00,18.52,18.53,18.49,18.51,119100.0,16.0074,16.016,15.9814,15.9987,119100.0
2014-04-16 10:55:00,18.51,18.53,18.5,18.51,67300.0,15.9987,16.016,15.9901,15.9987,67300.0
2014-04-16 11:00:00,18.51,18.52,18.48,18.51,97200.0,15.9987,16.0074,15.9728,15.9987,97200.0
2014-04-16 11:05:00,18.51,18.55,18.5,18.54,185300.0,15.9987,16.0333,15.9901,16.0246,185300.0
2014-04-16 11:10:00,18.54,18.56,18.52,18.54,187000.0,16.0246,16.0419,16.0074,16.0246,187000.0
2014-04-16 11:15:00,18.55,18.59,18.54,18.55,174300.0,16.0333,16.0679,16.0246,16.0333,174300.0
2014-04-16 11:20:00,18.55,18.56,18.53,18.55,73100.0,16.0333,16.0419,16.016,16.0333,73100.0
2014-04-16 11:25:00,18.55,18.55,18.53,18.55,105900.0,16.0333,16.0333,16.016,16.0333,105900.0
2014-04-16 11:30:00,18.55,18.55,18.54,18.54,103900.0,16.0333,16.0333,16.0246,16.0246,103900.0
2014-04-16 11:35:00,18.54,18.55,18.5,18.51,214000.0,16.0246,16.0333,15.9901,15.9987,214000.0
2014-04-16 11:40:00,18.51,18.52,18.48,18.51,145800.0,15.9987,16.0074,15.9728,15.9987,145800.0
2014-04-16 11:45:00,18.5,18.55,18.5,18.54,190400.0,15.9901,16.0333,15.9901,16.0246,190400.0
2014-04-16 11:50:00,18.54,18.63,18.54,18.62,247300.0,16.0246,16.1024,16.0246,16.0938,247300.0
2014-04-16 11:55:00,18.62,18.67,18.61,18.66,219200.0,16.0938,16.137,16.0851,16.1284,219200.0
2014-04-16 12:00:00,18.66,18.67,18.64,18.67,168600.0,16.1284,16.137,16.1111,16.137,168600.0
2014-04-16 12:05:00,18.67,18.71,18.66,18.7,337800.0,16.137,16.1716,16.1284,16.1629,337800.0
2014-04-16 12:10:00,18.7,18.74,18.7,18.74,271100.0,16.1629,16.1975,16.1629,16.1975,271100.0
2014-04-16 12:15:00,18.73,18.78,18.73,18.78,243400.0,16.1889,16.2321,16.1889,16.2321,243400.0
2014-04-16 12:20:00,18.78,18.79,18.74,18.75,140100.0,16.2321,16.2407,16.1975,16.2062,140100.0
2014-04-16 12:25:00,18.75,18.76,18.71,18.72,150600.0,16.2062,16.2148,16.1716,16.1802,150600.0
2014-04-16 12:30:00,18.72,18.74,18.66,18.66,114600.0,16.1802,16.1975,16.1284,16.1284,114600.0
2014-04-16 12:35:00,18.65,18.67,18.64,18.65,73900.0,16.1197,16.137,16.1111,16.1197,73900.0
2014-04-16 12:40:00,18.66,18.68,18.64,18.64,44800.0,16.1284,16.1456,16.1111,16.1111,44800.0
2014-04-16 12:45:00,18.64,18.65,18.6,18.63,188300.0,16.1111,16.1197,16.0765,16.1024,188300.0
2014-04-16 12:50:00,18.63,18.64,18.61,18.63,216000.0,16.1024,16.1111,16.0851,16.1024,216000.0
2014-04-16 12:55:00,18.63,18.63,18.58,18.59,162200.0,16.1024,16.1024,16.0592,16.0679,162200.0
2014-04-16 13:00:00,18.58,18.62,18.57,18.57,166400.0,16.0592,16.0938,16.0506,16.0506,166400.0
2014-04-16 13:05:00,18.57,18.61,18.55,18.61,141100.0,16.0506,16.0851,16.0333,16.0851,141100.0
2014-04-16 13:10:00,18.61,18.61,18.57,18.59,42000.0,16.0851,16.0851,16.0506,16.0679,42000.0
2014-04-16 13:15:00,18.59,18.69,18.59,18.66,148000.0,16.0679,16.1543,16.0679,16.1284,148000.0
2014-04-16 13:20:00,18.65,18.71,18.64,18.68,221600.0,16.1197,16.1716,16.1111,16.1456,221600.0
2014-04-16 13:25:00,18.68,18.71,18.68,18.7,43100.0,16.1456,16.1716,16.1456,16.1629,43100.0
2014-04-16 13:30:00,18.7,18.7,18.63,18.64,42400.0,16.1629,16.1629,16.1024,16.1111,42400.0
2014-04-16 13:35:00,18.64,18.7,18.63,18.7,185500.0,16.1111,16.1629,16.1024,16.1629,185500.0
2014-04-16 13:40:00,18.7,18.72,18.67,18.7,79000.0,16.1629,16.1802,16.137,16.1629,79000.0
2014-04-16 13:45:00,18.7,18.76,18.69,18.73,96200.0,16.1629,16.2148,16.1543,16.1889,96200.0
2014-04-16 13:50:00,18.73,18.74,18.7,18.72,71700.0,16.1889,16.1975,16.1629,16.1802,71700.0
2014-04-16 13:55:00,18.72,18.72,18.67,18.7,102500.0,16.1802,16.1802,16.137,16.1629,102500.0
2014-04-16 14:00:00,18.7,18.72,18.68,18.71,77600.0,16.1629,16.1802,16.1456,16.1716,77600.0
2014-04-16 14:05:00,18.71,18.75,18.71,18.74,35200.0,16.1716,16.2062,16.1716,16.1975,35200.0
2014-04-16 14:10:00,18.75,18.78,18.75,18.78,140000.0,16.2062,16.2321,16.2062,16.2321,140000.0
2014-04-16 14:15:00,18.78,18.79,18.75,18.77,100700.0,16.2321,16.2407,16.2062,16.2234,100700.0
2014-04-16 14:20:00,18.77,18.79,18.75,18.78,109700.0,16.2234,16.2407,16.2062,16.2321,109700.0
2014-04-16 14:25:00,18.79,18.8,18.78,18.8,65600.0,16.2407,16.2494,16.2321,16.2494,65600.0
2014-04-16 14:30:00,18.8,18.82,18.79,18.82,283100.0,16.2494,16.2667,16.2407,16.2667,283100.0
2014-04-16 14:35:00,18.82,18.87,18.81,18.86,155800.0,16.2667,16.3099,16.258,16.3012,155800.0
2014-04-16 14:40:00,18.87,18.87,18.84,18.85,92200.0,16.3099,16.3099,16.2839,16.2926,92200.0
2014-04-16 14:45:00,18.85,18.87,18.84,18.86,62900.0,16.2926,16.3099,16.2839,16.3012,62900.0
2014-04-16 14:50:00,18.86,18.87,18.85,18.86,57100.0,16.3012,16.3099,16.2926,16.3012,57100.0
2014-04-16 14:55:00,18.86,18.87,18.84,18.85,87900.0,16.3012,16.3099,16.2839,16.2926,87900.0
2014-04-16 15:00:00,18.85,18.85,18.78,18.78,204800.0,16.2926,16.2926,16.2321,16.2321,204800.0
2014-04-16 15:05:00,18.79,18.8,18.77,18.8,108600.0,16.2407,16.2494,16.2234,16.2494,108600.0
2014-04-16 15:10:00,18.79,18.8,18.78,18.78,54500.0,16.2407,16.2494,16.2321,16.2321,54500.0
2014-04-16 15:15:00,18.78,18.8,18.78,18.78,257600.0,16.2321,16.2494,16.2321,16.2321,257600.0
2014-04-16 15:20:00,18.79,18.81,18.78,18.8,108700.0,16.2407,16.258,16.2321,16.2494,108700.0
2014-04-16 15:25:00,18.81,18.81,18.79,18.8,57100.0,16.258,16.258,16.2407,16.2494,57100.0
2014-04-16 15:30:00,18.81,18.83,18.79,18.82,99500.0,16.258,16.2753,16.2407,16.2667,99500.0
2014-04-16 15:35:00,18.82,18.85,18.82,18.85,79100.0,16.2667,16.2926,16.2667,16.2926,79100.0
2014-04-16 15:40:00,18.85,18.88,18.84,18.88,186500.0,16.2926,16.3185,16.2839,16.3185,186500.0
2014-04-16 15:45:00,18.87,18.88,18.86,18.88,283500.0,16.3099,16.3185,16.3012,16.3185,283500.0
2014-04-16 15:50:00,18.88,18.92,18.88,18.91,375100.0,16.3185,16.3531,16.3185,16.3444,375100.0
2014-04-16 15:55:00,18.91,18.93,18.9,18.91,696100.0,16.3444,16.3617,16.3358,16.3444,696100.0
2014-04-17 09:30:00,18.82,18.89,18.77,18.79,909100.0,16.2667,16.3272,16.2234,16.2407,909100.0
2014-04-17 09:35:00,18.79,18.87,18.78,18.85,322900.0,16.2407,16.3099,16.2321,16.2926,322900.0
2014-04-17 09:40:00,18.85,18.91,18.85,18.87,212900.0,16.2926,16.3444,16.2926,16.3099,212900.0
2014-04-17 09:45:00,18.86,18.87,18.78,18.79,185000.0,16.3012,16.3099,16.2321,16.2407,185000.0
2014-04-17 09:50:00,18.79,18.8,18.7,18.71,217300.0,16.2407,16.2494,16.1629,16.1716,217300.0
2014-04-17 09:55:00,18.72,18.84,18.71,18.83,91700.0,16.1802,16.2839,16.1716,16.2753,91700.0
2014-04-17 10:00:00,18.84,18.86,18.8,18.86,117800.0,16.2839,16.3012,16.2494,16.3012,117800.0
2014-04-17 10:05:00,18.87,18.9,18.84,18.88,154700.0,16.3099,16.3358,16.2839,16.3185,154700.0
2014-04-17 10:10:00,18.87,18.9,18.87,18.89,98600.0,16.3099,16.3358,16.3099,16.3272,98600.0
2014-04-17 10:15:00,18.89,18.9,18.81,18.82,134100.0,16.3272,16.3358,16.258,16.2667,134100.0
2014-04-17 10:20:00,18.84,18.84,18.8,18.82,168200.0,16.2839,16.2839,16.2494,16.2667,168200.0
2014-04-17 10:25:00,18.82,18.93,18.82,18.93,203400.0,16.2667,16.3617,16.2667,16.3617,203400.0
2014-04-17 10:30:00,18.93,18.96,18.91,18.92,133300.0,16.3617,16.3877,16.3444,16.3531,133300.0
2014-04-17 10:35:00,18.92,18.98,18.91,18.96,153000.0,16.3531,16.4049,16.3444,16.3877,153000.0
2014-04-17 10:40:00,18.98,18.99,18.97,18.98,130000.0,16.4049,16.4136,16.3963,16.4049,130000.0
2014-04-17 10:45:00,18.98,19.0,18.91,18.96,231800.0,16.4049,16.4222,16.3444,16.3877,231800.0
2014-04-17 10:50:00,18.96,19.0,18.96,18.97,163500.0,16.3877,16.4222,16.3877,16.3963,163500.0
2014-04-17 10:55:00,18.96,18.99,18.94,18.99,120000.0,16.3877,16.4136,16.3704,16.4136,120000.0
2014-04-17 11:00:00,18.99,19.02,18.98,19.02,195700.0,16.4136,16.4395,16.4049,16.4395,195700.0
2014-04-17 11:05:00,19.02,19.04,19.0,19.01,93100.0,16.4395,16.4568,16.4222,16.4309,93100.0
2014-04-17 11:10:00,19.01,19.03,18.97,18.98,116200.0,16.4309,16.4482,16.3963,16.4049,116200.0
2014-04-17 11:15:00,18.98,19.0,18.95,18.98,109800.0,16.4049,16.4222,16.379,16.4049,109800.0
2014-04-17 11:20:00,18.99,19.03,18.98,19.03,42600.0,16.4136,16.4482,16.4049,16.4482,42600.0
2014-04-17 11:25:00,19.03,19.04,19.01,19.03,168100.0,16.4482,16.4568,16.4309,16.4482,168100.0
2014-04-17 11:30:00,19.02,19.04,18.99,19.0,90000.0,16.4395,16.4568,16.4136,16.4222,90000.0
2014-04-17 11:35:00,18.99,19.01,18.97,18.98,86800.0,16.4136,16.4309,16.3963,16.4049,86800.0
2014-04-17 11:40:00,18.98,19.0,18.96,19.0,57100.0,16.4049,16.4222,16.3877,16.4222,57100.0
2014-04-17 11:45:00,19.01,19.03,19.0,19.01,40200.0,16.4309,16.4482,16.4222,16.4309,40200.0
2014-04-17 11:50:00,19.0,19.0,18.94,18.94,90500.0,16.4222,16.4222,16.3704,16.3704,90500.0
2014-04-17 11:55:00,18.95,18.96,18.94,18.96,52200.0,16.379,16.3877,16.3704,16.3877,52200.0
2014-04-17 12:00:00,18.96,18.99,18.95,18.99,57800.0,16.3877,16.4136,16.379,16.4136,57800.0
2014-04-17 12:05:00,18.98,18.99,18.97,18.98,22600.0,16.4049,16.4136,16.3963,16.4049,22600.0
2014-04-17 12:10:00,18.98,19.0,18.97,18.99,58400.0,16.4049,16.4222,16.3963,16.4136,58400.0
2014-04-17 12:15:00,19.0,19.01,18.95,18.96,74500.0,16.4222,16.4309,16.379,16.3877,74500.0
2014-04-17 12:20:00,18.96,18.96,18.93,18.94,36900.0,16.3877,16.3877,16.3617,16.3704,36900.0
2014-04-17 12:25:00,18.94,18.96,18.93,18.93,19700.0,16.3704,16.3877,16.3617,16.3617,19700.0
2014-04-17 12:30:00,18.93,18.95,18.93,18.94,20700.0,16.3617,16.379,16.3617,16.3704,20700.0
2014-04-17 12:35:00,18.93,18.96,18.92,18.95,50700.0,16.3617,16.3877,16.3531,16.379,50700.0
2014-04-17 12:40:00,18.96,19.01,18.95,19.0,166300.0,16.3877,16.4309,16.379,16.4222,166300.0
2014-04-17 12:45:00,19.01,19.02,19.0,19.01,82500.0,16.4309,16.4395,16.4222,16.4309,82500.0
2014-04-17 12:50:00,19.02,19.02,18.99,19.0,30100.0,16.4395,16.4395,16.4136,16.4222,30100.0
2014-04-17 12:55:00,18.99,19.01,18.99,19.0,9800.0,16.4136,16.4309,16.4136,16.4222,9800.0
2014-04-17 13:00:00,19.01,19.02,19.0,19.0,95100.0,16.4309,16.4395,16.4222,16.4222,95100.0
2014-04-17 13:05:00,19.0,19.01,18.99,19.0,44400.0,16.4222,16.4309,16.4136,16.4222,44400.0
2014-04-17 13:10:00,19.01,19.02,19.0,19.01,204500.0,16.4309,16.4395,16.4222,16.4309,204500.0
2014-04-17 13:15:00,19.01,19.05,19.01,19.03,87700.0,16.4309,16.4655,16.4309,16.4482,87700.0
2014-04-17 13:20:00,19.03,19.04,19.03,19.04,35000.0,16.4482,16.4568,16.4482,16.4568,35000.0
2014-04-17 13:25:00,19.04,19.07,19.03,19.05,81000.0,16.4568,16.4827,16.4482,16.4655,81000.0
2014-04-17 13:30:00,19.05,19.05,19.01,19.02,31500.0,16.4655,16.4655,16.4309,16.4395,31500.0
2014-04-17 13:35:00,19.02,19.03,19.01,19.03,32300.0,16.4395,16.4482,16.4309,16.4482,32300.0
2014-04-17 13:40:00,19.02,19.05,19.02,19.05,39700.0,16.4395,16.4655,16.4395,16.4655,39700.0
2014-04-17 13:45:00,19.05,19.05,19.02,19.02,56800.0,16.4655,16.4655,16.4395,16.4395,56800.0
2014-04-17 13:50:00,19.02,19.02,19.0,19.01,68000.0,16.4395,16.4395,16.4222,16.4309,68000.0
2014-04-17 13:55:00,19.02,19.03,19.0,19.01,53400.0,16.4395,16.4482,16.4222,16.4309,53400.0
2014-04-17 14:00:00,19.02,19.02,19.0,19.02,33300.0,16.4395,16.4395,16.4222,16.4395,33300.0
2014-04-17 14:05:00,19.01,19.02,19.0,19.01,18400.0,16.4309,16.4395,16.4222,16.4309,18400.0
2014-04-17 14:10:00,19.01,19.02,19.0,19.01,33100.0,16.4309,16.4395,16.4222,16.4309,33100.0
2014-04-17 14:15:00,19.02,19.02,19.01,19.01,7600.0,16.4395,16.4395,16.4309,16.4309,7600.0
2014-04-17 14:20:00,19.02,19.02,19.01,19.01,28000.0,16.4395,16.4395,16.4309,16.4309,28000.0
2014-04-17 14:25:00,19.01,19.04,19.01,19.02,113000.0,16.4309,16.4568,16.4309,16.4395,113000.0
2014-04-17 14:30:00,19.02,19.04,19.01,19.02,79400.0,16.4395,16.4568,16.4309,16.4395,79400.0
2014-04-17 14:35:00,19.02,19.02,19.01,19.02,4900.0,16.4395,16.4395,16.4309,16.4395,4900.0
2014-04-17 14:40:00,19.01,19.02,19.01,19.02,47900.0,16.4309,16.4395,16.4309,16.4395,47900.0
2014-04-17 14:45:00,19.02,19.02,19.0,19.0,60700.0,16.4395,16.4395,16.4222,16.4222,60700.0
2014-04-17 14:50:00,19.01,19.02,19.0,19.02,102000.0,16.4309,16.4395,16.4222,16.4395,102000.0
2014-04-17 14:55:00,19.02,19.03,19.01,19.02,26300.0,16.4395,16.4482,16.4309,16.4395,26300.0
2014-04-17 15:00:00,19.03,19.05,19.01,19.02,92000.0,16.4482,16.4655,16.4309,16.4395,92000.0
2014-04-17 15:05:00,19.02,19.04,19.02,19.04,38900.0,16.4395,16.4568,16.4395,16.4568,38900.0
2014-04-17 15:10:00,19.04,19.05,19.03,19.05,28000.0,16.4568,16.4655,16.4482,16.4655,28000.0
2014-04-17 15:15:00,19.05,19.06,19.02,19.02,64000.0,16.4655,16.4741,16.4395,16.4395,64000.0
2014-04-17 15:20:00,19.02,19.04,19.02,19.04,36300.0,16.4395,16.4568,16.4395,16.4568,36300.0
2014-04-17 15:25:00,19.04,19.04,19.02,19.04,68600.0,16.4568,16.4568,16.4395,16.4568,68600.0
2014-04-17 15:30:00,19.04,19.05,19.02,19.04,149600.0,16.4568,16.4655,16.4395,16.4568,149600.0
2014-04-17 15:35:00,19.04,19.06,19.03,19.05,114300.0,16.4568,16.4741,16.4482,16.4655,114300.0
2014-04-17 15:40:00,19.05,19.06,19.03,19.05,125200.0,16.4655,16.4741,16.4482,16.4655,125200.0
2014-04-17 15:45:00,19.04,19.05,19.01,19.03,240800.0,16.4568,16.4655,16.4309,16.4482,240800.0
2014-04-17 15:50:00,19.02,19.04,19.01,19.02,239300.0,16.4395,16.4568,16.4309,16.4395,239300.0
2014-04-17 15:55:00,19.02,19.02,18.99,19.0,794000.0,16.4395,16.4395,16.4136,16.4222,794000.0
2014-04-21 09:30:00,19.08,19.08,18.93,18.99,145800.0,16.4914,16.4914,16.3617,16.4136,145800.0
2014-04-21 09:35:00,19.0,19.09,18.98,19.02,78000.0,16.4222,16.5,16.4049,16.4395,78000.0
2014-04-21 09:40:00,19.03,19.18,19.02,19.15,142800.0,16.4482,16.5778,16.4395,16.5519,142800.0
2014-04-21 09:45:00,19.15,19.15,19.07,19.12,112500.0,16.5519,16.5519,16.4827,16.526,112500.0
2014-04-21 09:50:00,19.12,19.14,19.03,19.07,71300.0,16.526,16.5432,16.4482,16.4827,71300.0
2014-04-21 09:55:00,19.06,19.1,19.02,19.04,61400.0,16.4741,16.5087,16.4395,16.4568,61400.0
2014-04-21 10:00:00,19.03,19.14,19.03,19.13,85700.0,16.4482,16.5432,16.4482,16.5346,85700.0
2014-04-21 10:05:00,19.13,19.13,19.05,19.09,31400.0,16.5346,16.5346,16.4655,16.5,31400.0
2014-04-21 10:10:00,19.08,19.1,18.98,19.01,74200.0,16.4914,16.5087,16.4049,16.4309,74200.0
2014-04-21 10:15:00,19.01,19.01,18.95,18.95,394600.0,16.4309,16.4309,16.379,16.379,394600.0
2014-04-21 10:20:00,18.94,19.0,18.92,18.96,143600.0,16.3704,16.4222,16.3531,16.3877,143600.0
2014-04-21 10:25:00,18.97,18.98,18.92,18.94,57300.0,16.3963,16.4049,16.3531,16.3704,57300.0
2014-04-21 10:30:00,18.94,18.95,18.89,18.91,57700.0,16.3704,16.379,16.3272,16.3444,57700.0
2014-04-21 10:35:00,18.91,18.91,18.82,18.84,228800.0,16.3444,16.3444,16.2667,16.2839,228800.0
2014-04-21 10:40:00,18.85,18.88,18.83,18.83,62100.0,16.2926,16.3185,16.2753,16.2753,62100.0
2014-04-21 10:45:00,18.83,18.99,18.83,18.99,83300.0,16.2753,16.4136,16.2753,16.4136,83300.0
2014-04-21 10:50:00,18.99,19.02,18.97,19.0,161900.0,16.4136,16.4395,16.3963,16.4222,161900.0
2014-04-21 10:55:00,19.01,19.02,18.98,19.02,90500.0,16.4309,16.4395,16.4049,16.4395,90500.0
2014-04-21 11:00:00,19.03,19.06,19.02,19.05,171000.0,16.4482,16.4741,16.4395,16.4655,171000.0
2014-04-21 11:05:00,19.05,19.07,19.03,19.06,131700.0,16.4655,16.4827,16.4482,16.4741,131700.0
2014-04-21 11:10:00,19.06,19.07,19.04,19.04,66100.0,16.4741,16.4827,16.4568,16.4568,66100.0
2014-04-21 11:15:00,19.05,19.09,19.05,19.07,129500.0,16.4655,16.5,16.4655,16.4827,129500.0
2014-04-21 11:20:00,19.07,19.07,19.05,19.05,192700.0,16.4827,16.4827,16.4655,16.4655,192700.0
2014-04-21 11:25:00,19.06,19.07,19.04,19.05,72000.0,16.4741,16.4827,16.4568,16.4655,72000.0
2014-04-21 11:30:00,19.04,19.06,19.04,19.04,130200.0,16.4568,16.4741,16.4568,16.4568,130200.0
2014-04-21 11:35:00,19.04,19.07,19.04,19.05,62700.0,16.4568,16.4827,16.4568,16.4655,62700.0
2014-04-21 11:40:00,19.05,19.07,19.04,19.06,253700.0,16.4655,16.4827,16.4568,16.4741,253700.0
2014-04-21 11:45:00,19.06,19.09,19.04,19.04,80600.0,16.4741,16.5,16.4568,16.4568,80600.0
2014-04-21 11:50:00,19.05,19.11,19.04,19.09,52700.0,16.4655,16.5173,16.4568,16.5,52700.0
2014-04-21 11:55:00,19.09,19.09,19.07,19.08,7900.0,16.5,16.5,16.4827,16.4914,7900.0
2014-04-21 12:00:00,19.08,19.09,19.06,19.07,126000.0,16.4914,16.5,16.4741,16.4827,126000.0
2014-04-21 12:05:00,19.07,19.07,19.05,19.05,21200.0,16.4827,16.4827,16.4655,16.4655,21200.0
2014-04-21 12:10:00,19.05,19.07,19.04,19.05,172700.0,16.4655,16.4827,16.4568,16.4655,172700.0
2014-04-21 12:15:00,19.05,19.07,19.04,19.07,55500.0,16.4655,16.4827,16.4568,16.4827,55500.0
2014-04-21 12:20:00,19.07,19.07,19.03,19.05,228000.0,16.4827,16.4827,16.4482,16.4655,228000.0
2014-04-21 12:25:00,19.05,19.06,19.04,19.05,117300.0,16.4655,16.4741,16.4568,16.4655,117300.0
2014-04-21 12:30:00,19.05,19.05,19.02,19.03,80000.0,16.4655,16.4655,16.4395,16.4482,80000.0
2014-04-21 12:35:00,19.02,19.06,19.02,19.03,142500.0,16.4395,16.4741,16.4395,16.4482,142500.0
2014-04-21 12:40:00,19.03,19.07,19.03,19.05,137900.0,16.4482,16.4827,16.4482,16.4655,137900.0
2014-04-21 12:45:00,19.05,19.07,19.05,19.06,30200.0,16.4655,16.4827,16.4655,16.4741,30200.0
2014-04-21 12:50:00,19.06,19.07,19.04,19.05,94700.0,16.4741,16.4827,16.4568,16.4655,94700.0
2014-04-21 12:55:00,19.05,19.08,19.05,19.07,57200.0,16.4655,16.4914,16.4655,16.4827,57200.0
2014-04-21 13:00:00,19.06,19.07,19.05,19.05,40500.0,16.4741,16.4827,16.4655,16.4655,40500.0
2014-04-21 13:05:00,19.05,19.06,19.05,19.05,79500.0,16.4655,16.4741,16.4655,16.4655,79500.0
2014-04-21 13:10:00,19.05,19.09,19.05,19.07,229900.0,16.4655,16.5,16.4655,16.4827,229900.0
2014-04-21 13:15:00,19.07,19.13,19.07,19.11,125300.0,16.4827,16.5346,16.4827,16.5173,125300.0
2014-04-21 13:20:00,19.11,19.14,19.1,19.12,90300.0,16.5173,16.5432,16.5087,16.526,90300.0
2014-04-21 13:25:00,19.12,19.12,19.11,19.11,24300.0,16.526,16.526,16.5173,16.5173,24300.0
2014-04-21 13:30:00,19.11,19.12,19.11,19.11,17000.0,16.5173,16.526,16.5173,16.5173,17000.0
2014-04-21 13:35:00,19.12,19.12,19.1,19.11,120400.0,16.526,16.526,16.5087,16.5173,120400.0
2014-04-21 13:40:00,19.11,19.12,19.09,19.1,102800.0,16.5173,16.526,16.5,16.5087,102800.0
2014-04-21 13:45:00,19.09,19.1,19.08,19.09,29200.0,16.5,16.5087,16.4914,16.5,29200.0
2014-04-21 13:50:00,19.08,19.09,19.08,19.09,62400.0,16.4914,16.5,16.4914,16.5,62400.0
2014-04-21 13:55:00,19.09,19.1,19.08,19.09,46800.0,16.5,16.5087,16.4914,16.5,46800.0
2014-04-21 14:00:00,19.1,19.1,19.08,19.08,43600.0,16.5087,16.5087,16.4914,16.4914,43600.0
2014-04-21 14:05:00,19.09,19.1,19.08,19.09,61300.0,16.5,16.5087,16.4914,16.5,61300.0
2014-04-21 14:10:00,19.09,19.1,19.08,19.08,453600.0,16.5,16.5087,16.4914,16.4914,453600.0
2014-04-21 14:15:00,19.09,19.09,19.07,19.07,87700.0,16.5,16.5,16.4827,16.4827,87700.0
2014-04-21 14:20:00,19.07,19.1,19.07,19.09,58800.0,16.4827,16.5087,16.4827,16.5,58800.0
2014-04-21 14:25:00,19.09,19.1,19.06,19.1,80800.0,16.5,16.5087,16.4741,16.5087,80800.0
2014-04-21 14:30:00,19.1,19.13,19.09,19.11,54500.0,16.5087,16.5346,16.5,16.5173,54500.0
2014-04-21 14:35:00,19.11,19.13,19.1,19.13,102000.0,16.5173,16.5346,16.5087,16.5346,102000.0
2014-04-21 14:40:00,19.14,19.14,19.11,19.11,110500.0,16.5432,16.5432,16.5173,16.5173,110500.0
2014-04-21 14:45:00,19.12,19.13,19.11,19.12,81000.0,16.526,16.5346,16.5173,16.526,81000.0
2014-04-21 14:50:00,19.12,19.13,19.11,19.12,115800.0,16.526,16.5346,16.5173,16.526,115800.0
2014-04-21 14:55:00,19.11,19.14,19.11,19.12,54100.0,16.5173,16.5432,16.5173,16.526,54100.0
2014-04-21 15:00:00,19.12,19.12,19.1,19.1,31000.0,16.526,16.526,16.5087,16.5087,31000.0
2014-04-21 15:05:00,19.1,19.11,19.08,19.09,55200.0,16.5087,16.5173,16.4914,16.5,55200.0
2014-04-21 15:10:00,19.09,19.1,19.07,19.09,91300.0,16.5,16.5087,16.4827,16.5,91300.0
2014-04-21 15:15:00,19.09,19.1,19.08,19.09,46500.0,16.5,16.5087,16.4914,16.5,46500.0
2014-04-21 15:20:00,19.09,19.11,19.08,19.09,50700.0,16.5,16.5173,16.4914,16.5,50700.0
2014-04-21 15:25:00,19.08,19.1,19.06,19.08,89400.0,16.4914,16.5087,16.4741,16.4914,89400.0
2014-04-21 15:30:00,19.08,19.09,19.07,19.08,65300.0,16.4914,16.5,16.4827,16.4914,65300.0
2014-04-21 15:35:00,19.09,19.12,19.09,19.11,113500.0,16.5,16.526,16.5,16.5173,113500.0
2014-04-21 15:40:00,19.12,19.13,19.11,19.12,74200.0,16.526,16.5346,16.5173,16.526,74200.0
2014-04-21 15:45:00,19.11,19.14,19.11,19.13,177700.0,16.5173,16.5432,16.5173,16.5346,177700.0
2014-04-21 15:50:00,19.13,19.13,19.11,19.12,377800.0,16.5346,16.5346,16.5173,16.526,377800.0
2014-04-21 15:55:00,19.12,19.16,19.12,19.14,482600.0,16.526,16.5605,16.526,16.5432,482600.0
2014-04-22 09:30:00,19.03,19.2,19.03,19.2,228100.0,16.4482,16.5951,16.4482,16.5951,228100.0
2014-04-22 09:35:00,19.2,19.24,19.18,19.21,205400.0,16.5951,16.6297,16.5778,16.6037,205400.0
2014-04-22 09:40:00,19.21,19.23,19.15,19.2,168600.0,16.6037,16.621,16.5519,16.5951,168600.0
2014-04-22 09:45:00,19.19,19.24,19.17,19.18,74400.0,16.5865,16.6297,16.5692,16.5778,74400.0
2014-04-22 09:50:00,19.19,19.22,19.15,19.18,140700.0,16.5865,16.6124,16.5519,16.5778,140700.0
2014-04-22 09:55:00,19.18,19.29,19.18,19.27,161500.0,16.5778,16.6729,16.5778,16.6556,161500.0
2014-04-22 10:00:00,19.28,19.33,19.25,19.3,164100.0,16.6642,16.7075,16.6383,16.6815,164100.0
2014-04-22 10:05:00,19.3,19.38,19.3,19.34,298200.0,16.6815,16.7507,16.6815,16.7161,298200.0
2014-04-22 10:10:00,19.34,19.34,19.3,19.33,165300.0,16.7161,16.7161,16.6815,16.7075,165300.0
2014-04-22 10:15:00,19.32,19.33,19.29,19.29,137800.0,16.6988,16.7075,16.6729,16.6729,137800.0
2014-04-22 10:20:00,19.29,19.34,19.29,19.33,202900.0,16.6729,16.7161,16.6729,16.7075,202900.0
2014-04-22 10:25:00,19.33,19.36,19.32,19.32,88000.0,16.7075,16.7334,16.6988,16.6988,88000.0
2014-04-22 10:30:00,19.32,19.38,19.32,19.38,150000.0,16.6988,16.7507,16.6988,16.7507,150000.0
2014-04-22 10:35:00,19.37,19.41,19.36,19.41,185800.0,16.742,16.7766,16.7334,16.7766,185800.0
2014-04-22 10:40:00,19.41,19.43,19.36,19.43,192900.0,16.7766,16.7939,16.7334,16.7939,192900.0
2014-04-22 10:45:00,19.43,19.44,19.42,19.43,136500.0,16.7939,16.8025,16.7853,16.7939,136500.0
2014-04-22 10:50:00,19.43,19.45,19.43,19.45,176400.0,16.7939,16.8112,16.7939,16.8112,176400.0
2014-04-22 10:55:00,19.44,19.46,19.44,19.46,194800.0,16.8025,16.8198,16.8025,16.8198,194800.0
2014-04-22 11:00:00,19.45,19.5,19.45,19.46,320800.0,16.8112,16.8544,16.8112,16.8198,320800.0
2014-04-22 11:05:00,19.47,19.49,19.46,19.46,142500.0,16.8285,16.8458,16.8198,16.8198,142500.0
2014-04-22 11:10:00,19.46,19.47,19.45,19.45,92200.0,16.8198,16.8285,16.8112,16.8112,92200.0
2014-04-22 11:15:00,19.45,19.46,19.42,19.42,89400.0,16.8112,16.8198,16.7853,16.7853,89400.0
2014-04-22 11:20:00,19.42,19.43,19.41,19.42,63400.0,16.7853,16.7939,16.7766,16.7853,63400.0
2014-04-22 11:25:00,19.42,19.44,19.4,19.41,85300.0,16.7853,16.8025,16.768,16.7766,85300.0
2014-04-22 11:30:00,19.41,19.44,19.4,19.44,161200.0,16.7766,16.8025,16.768,16.8025,161200.0
2014-04-22 11:35:00,19.44,19.5,19.44,19.48,293200.0,16.8025,16.8544,16.8025,16.8371,293200.0
2014-04-22 11:40:00,19.48,19.49,19.42,19.43,99600.0,16.8371,16.8458,16.7853,16.7939,99600.0
2014-04-22 11:45:00,19.43,19.44,19.4,19.42,182000.0,16.7939,16.8025,16.768,16.7853,182000.0
2014-04-22 11:50:00,19.42,19.45,19.42,19.44,64600.0,16.7853,16.8112,16.7853,16.8025,64600.0
2014-04-22 11:55:00,19.44,19.47,19.43,19.47,80400.0,16.8025,16.8285,16.7939,16.8285,80400.0
2014-04-22 12:00:00,19.47,19.47,19.44,19.44,44400.0,16.8285,16.8285,16.8025,16.8025,44400.0
2014-04-22 12:05:00,19.44,19.45,19.43,19.45,61400.0,16.8025,16.8112,16.7939,16.8112,61400.0
2014-04-22 12:10:00,19.44,19.49,19.44,19.49,68900.0,16.8025,16.8458,16.8025,16.8458,68900.0
2014-04-22 12:15:00,19.48,19.5,19.48,19.49,109900.0,16.8371,16.8544,16.8371,16.8458,109900.0
2014-04-22 12:20:00,19.5,19.52,19.48,19.52,84200.0,16.8544,16.8717,16.8371,16.8717,84200.0
2014-04-22 12:25:00,19.52,19.54,19.51,19.54,58400.0,16.8717,16.889,16.863,16.889,58400.0
2014-04-22 12:30:00,19.53,19.54,19.49,19.5,78500.0,16.8803,16.889,16.8458,16.8544,78500.0
2014-04-22 12:35:00,19.5,19.5,19.46,19.46,37700.0,16.8544,16.8544,16.8198,16.8198,37700.0
2014-04-22 12:40:00,19.46,19.47,19.46,19.46,84100.0,16.8198,16.8285,16.8198,16.8198,84100.0
2014-04-22 12:45:00,19.46,19.47,19.43,19.44,101600.0,16.8198,16.8285,16.7939,16.8025,101600.0
2014-04-22 12:50:00,19.43,19.44,19.42,19.43,81500.0,16.7939,16.8025,16.7853,16.7939,81500.0
2014-04-22 12:55:00,19.42,19.44,19.42,19.43,208000.0,16.7853,16.8025,16.7853,16.7939,208000.0
2014-04-22 13:00:00,19.43,19.44,19.4,19.4,62400.0,16.7939,16.8025,16.768,16.768,62400.0
2014-04-22 13:05:00,19.4,19.41,19.4,19.41,45500.0,16.768,16.7766,16.768,16.7766,45500.0
2014-04-22 13:10:00,19.41,19.41,19.39,19.39,108400.0,16.7766,16.7766,16.7593,16.7593,108400.0
2014-04-22 13:15:00,19.39,19.39,19.38,19.39,162600.0,16.7593,16.7593,16.7507,16.7593,162600.0
2014-04-22 13:20:00,19.39,19.41,19.38,19.41,257500.0,16.7593,16.7766,16.7507,16.7766,257500.0
2014-04-22 13:25:00,19.41,19.41,19.39,19.4,26500.0,16.7766,16.7766,16.7593,16.768,26500.0
2014-04-22 13:30:00,19.39,19.42,19.39,19.41,25700.0,16.7593,16.7853,16.7593,16.7766,25700.0
2014-04-22 13:35:00,19.42,19.44,19.41,19.43,35800.0,16.7853,16.8025,16.7766,16.7939,35800.0
2014-04-22 13:40:00,19.43,19.43,19.42,19.42,27600.0,16.7939,16.7939,16.7853,16.7853,27600.0
2014-04-22 13:45:00,19.42,19.42,19.4,19.41,46500.0,16.7853,16.7853,16.768,16.7766,46500.0
2014-04-22 13:50:00,19.41,19.44,19.41,19.42,65300.0,16.7766,16.8025,16.7766,16.7853,65300.0
2014-04-22 13:55:00,19.43,19.43,19.4,19.41,101000.0,16.7939,16.7939,16.768,16.7766,101000.0
2014-04-22 14:00:00,19.41,19.41,19.39,19.39,46400.0,16.7766,16.7766,16.7593,16.7593,46400.0
2014-04-22 14:05:00,19.39,19.4,19.38,19.4,77900.0,16.7593,16.768,16.7507,16.768,77900.0
2014-04-22 14:10:00,19.39,19.4,19.38,19.38,19700.0,16.7593,16.768,16.7507,16.7507,19700.0
2014-04-22 14:15:00,19.39,19.39,19.38,19.39,64200.0,16.7593,16.7593,16.7507,16.7593,64200.0
2014-04-22 14:20:00,19.39,19.4,19.38,19.4,43600.0,16.7593,16.768,16.7507,16.768,43600.0
2014-04-22 14:25:00,19.4,19.4,19.37,19.38,29300.0,16.768,16.768,16.742,16.7507,29300.0
2014-04-22 14:30:00,19.38,19.39,19.37,19.37,53000.0,16.7507,16.7593,16.742,16.742,53000.0
2014-04-22 14:35:00,19.37,19.4,19.37,19.4,63500.0,16.742,16.768,16.742,16.768,63500.0
2014-04-22 14:40:00,19.39,19.4,19.38,19.39,38700.0,16.7593,16.768,16.7507,16.7593,38700.0
2014-04-22 14:45:00,19.39,19.39,19.38,19.39,147800.0,16.7593,16.7593,16.7507,16.7593,147800.0
2014-04-22 14:50:00,19.38,19.4,19.38,19.39,29100.0,16.7507,16.768,16.7507,16.7593,29100.0
2014-04-22 14:55:00,19.39,19.4,19.38,19.39,38100.0,16.7593,16.768,16.7507,16.7593,38100.0
2014-04-22 15:00:00,19.38,19.39,19.36,19.37,148400.0,16.7507,16.7593,16.7334,16.742,148400.0
2014-04-22 15:05:00,19.37,19.39,19.36,19.36,72300.0,16.742,16.7593,16.7334,16.7334,72300.0
2014-04-22 15:10:00,19.37,19.37,19.34,19.37,75300.0,16.742,16.742,16.7161,16.742,75300.0
2014-04-22 15:15:00,19.37,19.39,19.36,19.37,204300.0,16.742,16.7593,16.7334,16.742,204300.0
2014-04-22 15:20:00,19.37,19.38,19.36,19.38,52800.0,16.742,16.7507,16.7334,16.7507,52800.0
2014-04-22 15:25:00,19.37,19.38,19.37,19.38,26700.0,16.742,16.7507,16.742,16.7507,26700.0
2014-04-22 15:30:00,19.38,19.4,19.37,19.39,149900.0,16.7507,16.768,16.742,16.7593,149900.0
2014-04-22 15:35:00,19.39,19.42,19.39,19.39,193300.0,16.7593,16.7853,16.7593,16.7593,193300.0
2014-04-22 15:40:00,19.39,19.4,19.37,19.39,79800.0,16.7593,16.768,16.742,16.7593,79800.0
2014-04-22 15:45:00,19.38,19.4,19.38,19.39,136000.0,16.7507,16.768,16.7507,16.7593,136000.0
2014-04-22 15:50:00,19.39,19.42,19.39,19.42,356700.0,16.7593,16.7853,16.7593,16.7853,356700.0
2014-04-22 15:55:00,19.42,19.42,19.35,19.35,702200.0,16.7853,16.7853,16.7247,16.7247,702200.0
2014-04-23 09:30:00,19.37,19.5,19.29,19.48,299800.0,16.742,16.8544,16.6729,16.8371,299800.0
2014-04-23 09:35:00,19.48,19.49,19.24,19.25,444800.0,16.8371,16.8458,16.6297,16.6383,444800.0
2014-04-23 09:40:00,19.26,19.49,19.26,19.48,342200.0,16.647,16.8458,16.647,16.8371,342200.0
2014-04-23 09:45:00,19.47,19.49,19.33,19.35,187900.0,16.8285,16.8458,16.7075,16.7247,187900.0
2014-04-23 09:50:00,19.34,19.38,19.3,19.31,210800.0,16.7161,16.7507,16.6815,16.6902,210800.0
2014-04-23 09:55:00,19.31,19.36,19.31,19.34,44200.0,16.6902,16.7334,16.6902,16.7161,44200.0
2014-04-23 10:00:00,19.34,19.34,19.21,19.23,157000.0,16.7161,16.7161,16.6037,16.621,157000.0
2014-04-23 10:05:00,19.22,19.26,19.2,19.24,157500.0,16.6124,16.647,16.5951,16.6297,157500.0
2014-04-23 10:10:00,19.23,19.25,19.2,19.2,110500.0,16.621,16.6383,16.5951,16.5951,110500.0
2014-04-23 10:15:00,19.21,19.22,19.2,19.21,259600.0,16.6037,16.6124,16.5951,16.6037,259600.0
2014-04-23 10:20:00,19.21,19.29,19.21,19.26,208300.0,16.6037,16.6729,16.6037,16.647,208300.0
2014-04-23 10:25:00,19.26,19.39,19.26,19.34,161100.0,16.647,16.7593,16.647,16.7161,161100.0
2014-04-23 10:30:00,19.34,19.35,19.3,19.31,418200.0,16.7161,16.7247,16.6815,16.6902,418200.0
2014-04-23 10:35:00,19.31,19.33,19.3,19.3,223700.0,16.6902,16.7075,16.6815,16.6815,223700.0
2014-04-23 10:40:00,19.3,19.35,19.3,19.35,91300.0,16.6815,16.7247,16.6815,16.7247,91300.0
2014-04-23 10:45:00,19.35,19.36,19.32,19.33,115100.0,16.7247,16.7334,16.6988,16.7075,115100.0
2014-04-23 10:50:00,19.34,19.34,19.32,19.34,67200.0,16.7161,16.7161,16.6988,16.7161,67200.0
2014-04-23 10:55:00,19.34,19.34,19.3,19.3,63800.0,16.7161,16.7161,16.6815,16.6815,63800.0
2014-04-23 11:00:00,19.31,19.34,19.3,19.3,132500.0,16.6902,16.7161,16.6815,16.6815,132500.0
2014-04-23 11:05:00,19.3,19.31,19.3,19.3,55900.0,16.6815,16.6902,16.6815,16.6815,55900.0
2014-04-23 11:10:00,19.3,19.31,19.29,19.3,150400.0,16.6815,16.6902,16.6729,16.6815,150400.0
2014-04-23 11:15:00,19.3,19.32,19.3,19.31,36000.0,16.6815,16.6988,16.6815,16.6902,36000.0
2014-04-23 11:20:00,19.31,19.32,19.3,19.3,61100.0,16.6902,16.6988,16.6815,16.6815,61100.0
2014-04-23 11:25:00,19.31,19.34,19.3,19.32,60600.0,16.6902,16.7161,16.6815,16.6988,60600.0
2014-04-23 11:30:00,19.33,19.35,19.32,19.34,36600.0,16.7075,16.7247,16.6988,16.7161,36600.0
2014-04-23 11:35:00,19.34,19.35,19.32,19.32,54700.0,16.7161,16.7247,16.6988,16.6988,54700.0
2014-04-23 11:40:00,19.32,19.33,19.3,19.3,42800.0,16.6988,16.7075,16.6815,16.6815,42800.0
2014-04-23 11:45:00,19.3,19.31,19.3,19.3,40700.0,16.6815,16.6902,16.6815,16.6815,40700.0
2014-04-23 11:50:00,19.3,19.33,19.3,19.33,54900.0,16.6815,16.7075,16.6815,16.7075,54900.0
2014-04-23 11:55:00,19.34,19.38,19.33,19.36,71200.0,16.7161,16.7507,16.7075,16.7334,71200.0
2014-04-23 12:00:00,19.36,19.36,19.34,19.34,22200.0,16.7334,16.7334,16.7161,16.7161,22200.0
2014-04-23 12:05:00,19.35,19.35,19.3,19.3,24500.0,16.7247,16.7247,16.6815,16.6815,24500.0
2014-04-23 12:10:00,19.3,19.31,19.3,19.3,46300.0,16.6815,16.6902,16.6815,16.6815,46300.0
2014-04-23 12:15:00,19.3,19.31,19.29,19.29,50700.0,16.6815,16.6902,16.6729,16.6729,50700.0
2014-04-23 12:20:00,19.29,19.3,19.28,19.29,64800.0,16.6729,16.6815,16.6642,16.6729,64800.0
2014-04-23 12:25:00,19.28,19.28,19.25,19.26,81200.0,16.6642,16.6642,16.6383,16.647,81200.0
2014-04-23 12:30:00,19.26,19.26,19.25,19.25,64300.0,16.647,16.647,16.6383,16.6383,64300.0
2014-04-23 12:35:00,19.25,19.25,19.24,19.25,50100.0,16.6383,16.6383,16.6297,16.6383,50100.0
2014-04-23 12:40:00,19.25,19.25,19.24,19.24,48400.0,16.6383,16.6383,16.6297,16.6297,48400.0
2014-04-23 12:45:00,19.24,19.25,19.23,19.23,45900.0,16.6297,16.6383,16.621,16.621,45900.0
2014-04-23 12:50:00,19.24,19.27,19.23,19.27,48500.0,16.6297,16.6556,16.621,16.6556,48500.0
2014-04-23 12:55:00,19.27,19.29,19.27,19.27,40200.0,16.6556,16.6729,16.6556,16.6556,40200.0
2014-04-23 13:00:00,19.27,19.27,19.26,19.27,26400.0,16.6556,16.6556,16.647,16.6556,26400.0
2014-04-23 13:05:00,19.26,19.27,19.24,19.25,41800.0,16.647,16.6556,16.6297,16.6383,41800.0
2014-04-23 13:10:00,19.25,19.25,19.24,19.24,31700.0,16.6383,16.6383,16.6297,16.6297,31700.0
2014-04-23 13:15:00,19.23,19.23,19.21,19.23,62800.0,16.621,16.621,16.6037,16.621,62800.0
2014-04-23 13:20:00,19.23,19.24,19.22,19.23,51200.0,16.621,16.6297,16.6124,16.621,51200.0
2014-04-23 13:25:00,19.23,19.24,19.21,19.22,84800.0,16.621,16.6297,16.6037,16.6124,84800.0
2014-04-23 13:30:00,19.21,19.23,19.21,19.22,55000.0,16.6037,16.621,16.6037,16.6124,55000.0
2014-04-23 13:35:00,19.23,19.23,19.2,19.2,108600.0,16.621,16.621,16.5951,16.5951,108600.0
2014-04-23 13:40:00,19.2,19.24,19.2,19.23,35300.0,16.5951,16.6297,16.5951,16.621,35300.0
2014-04-23 13:45:00,19.24,19.27,19.24,19.26,82500.0,16.6297,16.6556,16.6297,16.647,82500.0
2014-04-23 13:50:00,19.26,19.28,19.25,19.27,39800.0,16.647,16.6642,16.6383,16.6556,39800.0
2014-04-23 13:55:00,19.27,19.28,19.26,19.28,65400.0,16.6556,16.6642,16.647,16.6642,65400.0
2014-04-23 14:00:00,19.28,19.28,19.26,19.28,36900.0,16.6642,16.6642,16.647,16.6642,36900.0
2014-04-23 14:05:00,19.28,19.3,19.27,19.3,48800.0,16.6642,16.6815,16.6556,16.6815,48800.0
2014-04-23 14:10:00,19.31,19.32,19.28,19.29,54700.0,16.6902,16.6988,16.6642,16.6729,54700.0
2014-04-23 14:15:00,19.28,19.29,19.24,19.25,77900.0,16.6642,16.6729,16.6297,16.6383,77900.0
2014-04-23 14:20:00,19.24,19.25,19.24,19.24,23600.0,16.6297,16.6383,16.6297,16.6297,23600.0
2014-04-23 14:25:00,19.24,19.25,19.24,19.25,93000.0,16.6297,16.6383,16.6297,16.6383,93000.0
2014-04-23 14:30:00,19.25,19.25,19.23,19.24,50000.0,16.6383,16.6383,16.621,16.6297,50000.0
2014-04-23 14:35:00,19.23,19.24,19.23,19.23,22800.0,16.621,16.6297,16.621,16.621,22800.0
2014-04-23 14:40:00,19.23,19.24,19.2,19.21,99600.0,16.621,16.6297,16.5951,16.6037,99600.0
2014-04-23 14:45:00,19.21,19.21,19.2,19.21,306200.0,16.6037,16.6037,16.5951,16.6037,306200.0
2014-04-23 14:50:00,19.21,19.28,19.21,19.27,116800.0,16.6037,16.6642,16.6037,16.6556,116800.0
2014-04-23 14:55:00,19.27,19.28,19.27,19.28,112800.0,16.6556,16.6642,16.6556,16.6642,112800.0
2014-04-23 15:00:00,19.28,19.28,19.25,19.25,64500.0,16.6642,16.6642,16.6383,16.6383,64500.0
2014-04-23 15:05:00,19.26,19.26,19.23,19.25,102800.0,16.647,16.647,16.621,16.6383,102800.0
2014-04-23 15:10:00,19.24,19.25,19.24,19.25,37300.0,16.6297,16.6383,16.6297,16.6383,37300.0
2014-04-23 15:15:00,19.25,19.29,19.25,19.29,119300.0,16.6383,16.6729,16.6383,16.6729,119300.0
2014-04-23 15:20:00,19.29,19.3,19.29,19.29,89200.0,16.6729,16.6815,16.6729,16.6729,89200.0
2014-04-23 15:25:00,19.28,19.29,19.27,19.28,33900.0,16.6642,16.6729,16.6556,16.6642,33900.0
2014-04-23 15:30:00,19.28,19.28,19.26,19.26,61300.0,16.6642,16.6642,16.647,16.647,61300.0
2014-04-23 15:35:00,19.27,19.27,19.26,19.27,62600.0,16.6556,16.6556,16.647,16.6556,62600.0
2014-04-23 15:40:00,19.27,19.29,19.26,19.28,95100.0,16.6556,16.6729,16.647,16.6642,95100.0
2014-04-23 15:45:00,19.28,19.28,19.26,19.27,135100.0,16.6642,16.6642,16.647,16.6556,135100.0
2014-04-23 15:50:00,19.27,19.27,19.26,19.27,222900.0,16.6556,16.6556,16.647,16.6556,222900.0
2014-04-23 15:55:00,19.27,19.27,19.24,19.25,367200.0,16.6556,16.6556,16.6297,16.6383,367200.0
2014-04-24 09:30:00,19.45,19.53,19.37,19.53,457900.0,16.8112,16.8803,16.742,16.8803,457900.0
2014-04-24 09:35:00,19.51,19.58,19.48,19.5,510700.0,16.863,16.9235,16.8371,16.8544,510700.0
2014-04-24 09:40:00,19.5,19.59,19.48,19.51,448500.0,16.8544,16.9322,16.8371,16.863,448500.0
2014-04-24 09:45:00,19.51,19.57,19.43,19.47,656300.0,16.863,16.9149,16.7939,16.8285,656300.0
2014-04-24 09:50:00,19.47,19.5,19.38,19.38,473400.0,16.8285,16.8544,16.7507,16.7507,473400.0
2014-04-24 09:55:00,19.38,19.38,19.28,19.34,175200.0,16.7507,16.7507,16.6642,16.7161,175200.0
2014-04-24 10:00:00,19.33,19.34,19.23,19.3,137100.0,16.7075,16.7161,16.621,16.6815,137100.0
2014-04-24 10:05:00,19.29,19.31,19.19,19.23,157400.0,16.6729,16.6902,16.5865,16.621,157400.0
2014-04-24 10:10:00,19.23,19.29,19.19,19.27,160800.0,16.621,16.6729,16.5865,16.6556,160800.0
2014-04-24 10:15:00,19.27,19.39,19.26,19.39,161700.0,16.6556,16.7593,16.647,16.7593,161700.0
2014-04-24 10:20:00,19.39,19.39,19.34,19.35,96600.0,16.7593,16.7593,16.7161,16.7247,96600.0
2014-04-24 10:25:00,19.35,19.37,19.3,19.3,45600.0,16.7247,16.742,16.6815,16.6815,45600.0
2014-04-24 10:30:00,19.3,19.32,19.28,19.29,63700.0,16.6815,16.6988,16.6642,16.6729,63700.0
2014-04-24 10:35:00,19.3,19.36,19.29,19.35,84700.0,16.6815,16.7334,16.6729,16.7247,84700.0
2014-04-24 10:40:00,19.34,19.42,19.34,19.42,227500.0,16.7161,16.7853,16.7161,16.7853,227500.0
2014-04-24 10:45:00,19.42,19.42,19.33,19.34,126000.0,16.7853,16.7853,16.7075,16.7161,126000.0
2014-04-24 10:50:00,19.34,19.35,19.3,19.34,75200.0,16.7161,16.7247,16.6815,16.7161,75200.0
2014-04-24 10:55:00,19.34,19.37,19.32,19.34,31000.0,16.7161,16.742,16.6988,16.7161,31000.0
2014-04-24 11:00:00,19.34,19.35,19.32,19.35,42100.0,16.7161,16.7247,16.6988,16.7247,42100.0
2014-04-24 11:05:00,19.36,19.39,19.35,19.37,38500.0,16.7334,16.7593,16.7247,16.742,38500.0
2014-04-24 11:10:00,19.38,19.39,19.35,19.39,158100.0,16.7507,16.7593,16.7247,16.7593,158100.0
2014-04-24 11:15:00,19.39,19.4,19.35,19.35,33500.0,16.7593,16.768,16.7247,16.7247,33500.0
2014-04-24 11:20:00,19.35,19.4,19.35,19.38,81900.0,16.7247,16.768,16.7247,16.7507,81900.0
2014-04-24 11:25:00,19.39,19.4,19.35,19.35,32800.0,16.7593,16.768,16.7247,16.7247,32800.0
2014-04-24 11:30:00,19.36,19.38,19.34,19.37,66300.0,16.7334,16.7507,16.7161,16.742,66300.0
2014-04-24 11:35:00,19.37,19.42,19.35,19.42,137400.0,16.742,16.7853,16.7247,16.7853,137400.0
2014-04-24 11:40:00,19.42,19.43,19.4,19.42,70100.0,16.7853,16.7939,16.768,16.7853,70100.0
2014-04-24 11:45:00,19.42,19.49,19.42,19.49,168300.0,16.7853,16.8458,16.7853,16.8458,168300.0
2014-04-24 11:50:00,19.49,19.51,19.44,19.46,201600.0,16.8458,16.863,16.8025,16.8198,201600.0
2014-04-24 11:55:00,19.46,19.48,19.44,19.44,33400.0,16.8198,16.8371,16.8025,16.8025,33400.0
2014-04-24 12:00:00,19.44,19.49,19.44,19.49,59400.0,16.8025,16.8458,16.8025,16.8458,59400.0
2014-04-24 12:05:00,19.49,19.5,19.48,19.5,46700.0,16.8458,16.8544,16.8371,16.8544,46700.0
2014-04-24 12:10:00,19.49,19.5,19.47,19.48,40400.0,16.8458,16.8544,16.8285,16.8371,40400.0
2014-04-24 12:15:00,19.48,19.49,19.45,19.45,85400.0,16.8371,16.8458,16.8112,16.8112,85400.0
2014-04-24 12:20:00,19.45,19.47,19.43,19.46,38700.0,16.8112,16.8285,16.7939,16.8198,38700.0
2014-04-24 12:25:00,19.47,19.47,19.45,19.47,35500.0,16.8285,16.8285,16.8112,16.8285,35500.0
2014-04-24 12:30:00,19.47,19.49,19.47,19.49,39000.0,16.8285,16.8458,16.8285,16.8458,39000.0
2014-04-24 12:35:00,19.49,19.51,19.47,19.51,117900.0,16.8458,16.863,16.8285,16.863,117900.0
2014-04-24 12:40:00,19.5,19.51,19.48,19.51,70900.0,16.8544,16.863,16.8371,16.863,70900.0
2014-04-24 12:45:00,19.51,19.52,19.5,19.51,49800.0,16.863,16.8717,16.8544,16.863,49800.0
2014-04-24 12:50:00,19.52,19.52,19.49,19.5,32400.0,16.8717,16.8717,16.8458,16.8544,32400.0
2014-04-24 12:55:00,19.5,19.51,19.49,19.5,91300.0,16.8544,16.863,16.8458,16.8544,91300.0
2014-04-24 13:00:00,19.5,19.52,19.49,19.5,87600.0,16.8544,16.8717,16.8458,16.8544,87600.0
2014-04-24 13:05:00,19.49,19.53,19.49,19.51,86200.0,16.8458,16.8803,16.8458,16.863,86200.0
2014-04-24 13:10:00,19.51,19.52,19.51,19.51,9000.0,16.863,16.8717,16.863,16.863,9000.0
2014-04-24 13:15:00,19.52,19.52,19.49,19.52,127400.0,16.8717,16.8717,16.8458,16.8717,127400.0
2014-04-24 13:20:00,19.52,19.52,19.51,19.51,37300.0,16.8717,16.8717,16.863,16.863,37300.0
2014-04-24 13:25:00,19.51,19.52,19.51,19.52,16500.0,16.863,16.8717,16.863,16.8717,16500.0
2014-04-24 13:30:00,19.51,19.51,19.46,19.49,84200.0,16.863,16.863,16.8198,16.8458,84200.0
2014-04-24 13:35:00,19.48,19.5,19.43,19.43,102000.0,16.8371,16.8544,16.7939,16.7939,102000.0
2014-04-24 13:40:00,19.43,19.45,19.4,19.45,104200.0,16.7939,16.8112,16.768,16.8112,104200.0
2014-04-24 13:45:00,19.45,19.46,19.42,19.43,40500.0,16.8112,16.8198,16.7853,16.7939,40500.0
2014-04-24 13:50:00,19.43,19.45,19.42,19.42,31200.0,16.7939,16.8112,16.7853,16.7853,31200.0
2014-04-24 13:55:00,19.42,19.44,19.42,19.44,99800.0,16.7853,16.8025,16.7853,16.8025,99800.0
2014-04-24 14:00:00,19.44,19.46,19.43,19.45,88200.0,16.8025,16.8198,16.7939,16.8112,88200.0
2014-04-24 14:05:00,19.46,19.48,19.46,19.47,414900.0,16.8198,16.8371,16.8198,16.8285,414900.0
2014-04-24 14:10:00,19.47,19.49,19.46,19.49,207300.0,16.8285,16.8458,16.8198,16.8458,207300.0
2014-04-24 14:15:00,19.48,19.51,19.48,19.48,81300.0,16.8371,16.863,16.8371,16.8371,81300.0
2014-04-24 14:20:00,19.48,19.5,19.48,19.48,40900.0,16.8371,16.8544,16.8371,16.8371,40900.0
2014-04-24 14:25:00,19.48,19.49,19.48,19.49,38800.0,16.8371,16.8458,16.8371,16.8458,38800.0
2014-04-24 14:30:00,19.48,19.5,19.48,19.5,124100.0,16.8371,16.8544,16.8371,16.8544,124100.0
2014-04-24 14:35:00,19.49,19.5,19.48,19.48,73700.0,16.8458,16.8544,16.8371,16.8371,73700.0
2014-04-24 14:40:00,19.48,19.49,19.44,19.45,272900.0,16.8371,16.8458,16.8025,16.8112,272900.0
2014-04-24 14:45:00,19.44,19.45,19.43,19.44,118800.0,16.8025,16.8112,16.7939,16.8025,118800.0
2014-04-24 14:50:00,19.44,19.45,19.43,19.44,368500.0,16.8025,16.8112,16.7939,16.8025,368500.0
2014-04-24 14:55:00,19.43,19.46,19.42,19.46,125400.0,16.7939,16.8198,16.7853,16.8198,125400.0
2014-04-24 15:00:00,19.46,19.46,19.45,19.46,154600.0,16.8198,16.8198,16.8112,16.8198,154600.0
2014-04-24 15:05:00,19.46,19.47,19.45,19.45,172600.0,16.8198,16.8285,16.8112,16.8112,172600.0
2014-04-24 15:10:00,19.46,19.46,19.44,19.45,90800.0,16.8198,16.8198,16.8025,16.8112,90800.0
2014-04-24 15:15:00,19.45,19.46,19.44,19.46,41500.0,16.8112,16.8198,16.8025,16.8198,41500.0
2014-04-24 15:20:00,19.46,19.46,19.44,19.45,120200.0,16.8198,16.8198,16.8025,16.8112,120200.0
2014-04-24 15:25:00,19.45,19.45,19.41,19.41,103600.0,16.8112,16.8112,16.7766,16.7766,103600.0
2014-04-24 15:30:00,19.41,19.43,19.4,19.41,150500.0,16.7766,16.7939,16.768,16.7766,150500.0
2014-04-24 15:35:00,19.4,19.41,19.37,19.37,166900.0,16.768,16.7766,16.742,16.742,166900.0
2014-04-24 15:40:00,19.37,19.44,19.37,19.4,175900.0,16.742,16.8025,16.742,16.768,175900.0
2014-04-24 15:45:00,19.41,19.41,19.38,19.38,253000.0,16.7766,16.7766,16.7507,16.7507,253000.0
2014-04-24 15:50:00,19.39,19.41,19.39,19.4,358800.0,16.7593,16.7766,16.7593,16.768,358800.0
2014-04-24 15:55:00,19.4,19.4,19.36,19.37,530900.0,16.768,16.768,16.7334,16.742,530900.0
2014-04-25 09:30:00,18.99,19.05,18.74,18.91,829800.0,16.4136,16.4655,16.1975,16.3444,829800.0
2014-04-25 09:35:00,18.91,18.96,18.83,18.9,362800.0,16.3444,16.3877,16.2753,16.3358,362800.0
2014-04-25 09:40:00,18.9,19.13,18.89,19.11,331200.0,16.3358,16.5346,16.3272,16.5173,331200.0
2014-04-25 09:45:00,19.11,19.14,19.02,19.02,271000.0,16.5173,16.5432,16.4395,16.4395,271000.0
2014-04-25 09:50:00,19.02,19.06,18.96,19.03,269700.0,16.4395,16.4741,16.3877,16.4482,269700.0
2014-04-25 09:55:00,19.03,19.08,18.94,18.97,410800.0,16.4482,16.4914,16.3704,16.3963,410800.0
2014-04-25 10:00:00,18.97,19.05,18.88,18.9,461300.0,16.3963,16.4655,16.3185,16.3358,461300.0
2014-04-25 10:05:00,18.89,18.95,18.82,18.93,622600.0,16.3272,16.379,16.2667,16.3617,622600.0
2014-04-25 10:10:00,18.94,18.94,18.88,18.91,358900.0,16.3704,16.3704,16.3185,16.3444,358900.0
2014-04-25 10:15:00,18.9,18.94,18.85,18.85,253400.0,16.3358,16.3704,16.2926,16.2926,253400.0
2014-04-25 10:20:00,18.85,18.87,18.81,18.85,213600.0,16.2926,16.3099,16.258,16.2926,213600.0
2014-04-25 10:25:00,18.85,18.85,18.78,18.78,230200.0,16.2926,16.2926,16.2321,16.2321,230200.0
2014-04-25 10:30:00,18.77,18.77,18.67,18.68,502600.0,16.2234,16.2234,16.137,16.1456,502600.0
2014-04-25 10:35:00,18.68,18.7,18.64,18.66,537600.0,16.1456,16.1629,16.1111,16.1284,537600.0
2014-04-25 10:40:00,18.65,18.71,18.6,18.67,540200.0,16.1197,16.1716,16.0765,16.137,540200.0
2014-04-25 10:45:00,18.67,18.69,18.64,18.67,155200.0,16.137,16.1543,16.1111,16.137,155200.0
2014-04-25 10:50:00,18.68,18.7,18.63,18.63,240200.0,16.1456,16.1629,16.1024,16.1024,240200.0
2014-04-25 10:55:00,18.63,18.7,18.6,18.67,208000.0,16.1024,16.1629,16.0765,16.137,208000.0
2014-04-25 11:00:00,18.67,18.68,18.61,18.61,116900.0,16.137,16.1456,16.0851,16.0851,116900.0
2014-04-25 11:05:00,18.61,18.64,18.55,18.59,445100.0,16.0851,16.1111,16.0333,16.0679,445100.0
2014-04-25 11:10:00,18.59,18.65,18.57,18.64,121200.0,16.0679,16.1197,16.0506,16.1111,121200.0
2014-04-25 11:15:00,18.64,18.66,18.62,18.64,114400.0,16.1111,16.1284,16.0938,16.1111,114400.0
2014-04-25 11:20:00,18.64,18.64,18.58,18.6,160000.0,16.1111,16.1111,16.0592,16.0765,160000.0
2014-04-25 11:25:00,18.61,18.63,18.58,18.59,194000.0,16.0851,16.1024,16.0592,16.0679,194000.0
2014-04-25 11:30:00,18.6,18.64,18.58,18.59,185200.0,16.0765,16.1111,16.0592,16.0679,185200.0
2014-04-25 11:35:00,18.59,18.6,18.58,18.6,118700.0,16.0679,16.0765,16.0592,16.0765,118700.0
2014-04-25 11:40:00,18.6,18.61,18.53,18.57,420000.0,16.0765,16.0851,16.016,16.0506,420000.0
2014-04-25 11:45:00,18.57,18.58,18.53,18.54,153800.0,16.0506,16.0592,16.016,16.0246,153800.0
2014-04-25 11:50:00,18.54,18.56,18.52,18.54,238700.0,16.0246,16.0419,16.0074,16.0246,238700.0
2014-04-25 11:55:00,18.54,18.55,18.52,18.52,56500.0,16.0246,16.0333,16.0074,16.0074,56500.0
2014-04-25 12:00:00,18.52,18.57,18.52,18.55,166700.0,16.0074,16.0506,16.0074,16.0333,166700.0
2014-04-25 12:05:00,18.55,18.58,18.54,18.55,104300.0,16.0333,16.0592,16.0246,16.0333,104300.0
2014-04-25 12:10:00,18.55,18.56,18.51,18.54,243400.0,16.0333,16.0419,15.9987,16.0246,243400.0
2014-04-25 12:15:00,18.54,18.58,18.54,18.54,116100.0,16.0246,16.0592,16.0246,16.0246,116100.0
2014-04-25 12:20:00,18.55,18.59,18.54,18.59,68400.0,16.0333,16.0679,16.0246,16.0679,68400.0
2014-04-25 12:25:00,18.59,18.6,18.56,18.57,178400.0,16.0679,16.0765,16.0419,16.0506,178400.0
2014-04-25 12:30:00,18.57,18.6,18.56,18.59,97000.0,16.0506,16.0765,16.0419,16.0679,97000.0
2014-04-25 12:35:00,18.58,18.61,18.56,18.56,229400.0,16.0592,16.0851,16.0419,16.0419,229400.0
2014-04-25 12:40:00,18.57,18.59,18.57,18.58,66800.0,16.0506,16.0679,16.0506,16.0592,66800.0
2014-04-25 12:45:00,18.58,18.61,18.57,18.58,80500.0,16.0592,16.0851,16.0506,16.0592,80500.0
2014-04-25 12:50:00,18.6,18.61,18.58,18.58,49900.0,16.0765,16.0851,16.0592,16.0592,49900.0
2014-04-25 12:55:00,18.58,18.6,18.56,18.57,91800.0,16.0592,16.0765,16.0419,16.0506,91800.0
2014-04-25 13:00:00,18.56,18.58,18.53,18.55,115800.0,16.0419,16.0592,16.016,16.0333,115800.0
2014-04-25 13:05:00,18.55,18.56,18.51,18.53,128900.0,16.0333,16.0419,15.9987,16.016,128900.0
2014-04-25 13:10:00,18.53,18.53,18.47,18.47,210300.0,16.016,16.016,15.9641,15.9641,210300.0
2014-04-25 13:15:00,18.48,18.48,18.37,18.47,520700.0,15.9728,15.9728,15.8777,15.9641,520700.0
2014-04-25 13:20:00,18.46,18.46,18.42,18.42,265300.0,15.9555,15.9555,15.9209,15.9209,265300.0
2014-04-25 13:25:00,18.43,18.5,18.43,18.46,153900.0,15.9296,15.9901,15.9296,15.9555,153900.0
2014-04-25 13:30:00,18.47,18.49,18.44,18.47,146700.0,15.9641,15.9814,15.9382,15.9641,146700.0
2014-04-25 13:35:00,18.47,18.49,18.45,18.46,59500.0,15.9641,15.9814,15.9469,15.9555,59500.0
2014-04-25 13:40:00,18.47,18.54,18.46,18.54,269500.0,15.9641,16.0246,15.9555,16.0246,269500.0
2014-04-25 13:45:00,18.54,18.56,18.51,18.51,74800.0,16.0246,16.0419,15.9987,15.9987,74800.0
2014-04-25 13:50:00,18.51,18.55,18.5,18.53,174800.0,15.9987,16.0333,15.9901,16.016,174800.0
2014-04-25 13:55:00,18.53,18.54,18.53,18.54,53300.0,16.016,16.0246,16.016,16.0246,53300.0
2014-04-25 14:00:00,18.54,18.55,18.48,18.48,104900.0,16.0246,16.0333,15.9728,15.9728,104900.0
2014-04-25 14:05:00,18.48,18.53,18.48,18.53,84900.0,15.9728,16.016,15.9728,16.016,84900.0
2014-04-25 14:10:00,18.53,18.53,18.49,18.51,103300.0,16.016,16.016,15.9814,15.9987,103300.0
2014-04-25 14:15:00,18.51,18.58,18.5,18.57,462100.0,15.9987,16.0592,15.9901,16.0506,462100.0
2014-04-25 14:20:00,18.57,18.62,18.55,18.56,464700.0,16.0506,16.0938,16.0333,16.0419,464700.0
2014-04-25 14:25:00,18.55,18.56,18.54,18.55,113900.0,16.0333,16.0419,16.0246,16.0333,113900.0
2014-04-25 14:30:00,18.55,18.61,18.54,18.6,243800.0,16.0333,16.0851,16.0246,16.0765,243800.0
2014-04-25 14:35:00,18.61,18.67,18.6,18.63,219000.0,16.0851,16.137,16.0765,16.1024,219000.0
2014-04-25 14:40:00,18.63,18.65,18.61,18.61,93200.0,16.1024,16.1197,16.0851,16.0851,93200.0
2014-04-25 14:45:00,18.62,18.66,18.61,18.66,89900.0,16.0938,16.1284,16.0851,16.1284,89900.0
2014-04-25 14:50:00,18.65,18.71,18.65,18.68,314200.0,16.1197,16.1716,16.1197,16.1456,314200.0
2014-04-25 14:55:00,18.69,18.69,18.64,18.64,75100.0,16.1543,16.1543,16.1111,16.1111,75100.0
2014-04-25 15:00:00,18.63,18.66,18.62,18.66,88800.0,16.1024,16.1284,16.0938,16.1284,88800.0
2014-04-25 15:05:00,18.66,18.68,18.64,18.64,145400.0,16.1284,16.1456,16.1111,16.1111,145400.0
2014-04-25 15:10:00,18.65,18.65,18.63,18.64,34800.0,16.1197,16.1197,16.1024,16.1111,34800.0
2014-04-25 15:15:00,18.64,18.64,18.6,18.64,145000.0,16.1111,16.1111,16.0765,16.1111,145000.0
2014-04-25 15:20:00,18.64,18.65,18.63,18.64,130900.0,16.1111,16.1197,16.1024,16.1111,130900.0
2014-04-25 15:25:00,18.64,18.66,18.64,18.65,110400.0,16.1111,16.1284,16.1111,16.1197,110400.0
2014-04-25 15:30:00,18.65,18.65,18.61,18.61,216200.0,16.1197,16.1197,16.0851,16.0851,216200.0
2014-04-25 15:35:00,18.61,18.62,18.59,18.59,255500.0,16.0851,16.0938,16.0679,16.0679,255500.0
2014-04-25 15:40:00,18.59,18.64,18.58,18.61,599300.0,16.0679,16.1111,16.0592,16.0851,599300.0
2014-04-25 15:45:00,18.61,18.64,18.61,18.62,372500.0,16.0851,16.1111,16.0851,16.0938,372500.0
2014-04-25 15:50:00,18.62,18.63,18.6,18.61,784600.0,16.0938,16.1024,16.0765,16.0851,784600.0
2014-04-25 15:55:00,18.62,18.64,18.61,18.62,856400.0,16.0938,16.1111,16.0851,16.0938,856400.0
2014-04-28 09:30:00,18.75,18.89,18.61,18.83,215700.0,16.2062,16.3272,16.0851,16.2753,215700.0
2014-04-28 09:35:00,18.82,18.82,18.73,18.76,242100.0,16.2667,16.2667,16.1889,16.2148,242100.0
2014-04-28 09:40:00,18.76,18.79,18.73,18.75,189000.0,16.2148,16.2407,16.1889,16.2062,189000.0
2014-04-28 09:45:00,18.75,18.75,18.69,18.72,192200.0,16.2062,16.2062,16.1543,16.1802,192200.0
2014-04-28 09:50:00,18.72,18.83,18.72,18.83,156300.0,16.1802,16.2753,16.1802,16.2753,156300.0
2014-04-28 09:55:00,18.82,18.85,18.8,18.85,227400.0,16.2667,16.2926,16.2494,16.2926,227400.0
2014-04-28 10:00:00,18.84,18.87,18.68,18.69,266900.0,16.2839,16.3099,16.1456,16.1543,266900.0
2014-04-28 10:05:00,18.7,18.73,18.64,18.72,128900.0,16.1629,16.1889,16.1111,16.1802,128900.0
2014-04-28 10:10:00,18.73,18.78,18.7,18.77,123600.0,16.1889,16.2321,16.1629,16.2234,123600.0
2014-04-28 10:15:00,18.77,18.81,18.74,18.8,109900.0,16.2234,16.258,16.1975,16.2494,109900.0
2014-04-28 10:20:00,18.81,18.82,18.78,18.8,113100.0,16.258,16.2667,16.2321,16.2494,113100.0
2014-04-28 10:25:00,18.81,18.83,18.77,18.79,72100.0,16.258,16.2753,16.2234,16.2407,72100.0
2014-04-28 10:30:00,18.8,18.84,18.79,18.8,106200.0,16.2494,16.2839,16.2407,16.2494,106200.0
2014-04-28 10:35:00,18.8,18.81,18.73,18.73,57100.0,16.2494,16.258,16.1889,16.1889,57100.0
2014-04-28 10:40:00,18.74,18.75,18.71,18.73,65500.0,16.1975,16.2062,16.1716,16.1889,65500.0
2014-04-28 10:45:00,18.73,18.74,18.69,18.69,46900.0,16.1889,16.1975,16.1543,16.1543,46900.0
2014-04-28 10:50:00,18.69,18.7,18.59,18.61,227500.0,16.1543,16.1629,16.0679,16.0851,227500.0
2014-04-28 10:55:00,18.62,18.65,18.61,18.61,129500.0,16.0938,16.1197,16.0851,16.0851,129500.0
2014-04-28 11:00:00,18.62,18.62,18.59,18.61,111800.0,16.0938,16.0938,16.0679,16.0851,111800.0
2014-04-28 11:05:00,18.6,18.61,18.57,18.57,66400.0,16.0765,16.0851,16.0506,16.0506,66400.0
2014-04-28 11:10:00,18.57,18.58,18.49,18.52,176300.0,16.0506,16.0592,15.9814,16.0074,176300.0
2014-04-28 11:15:00,18.51,18.52,18.46,18.48,99000.0,15.9987,16.0074,15.9555,15.9728,99000.0
2014-04-28 11:20:00,18.48,18.54,18.44,18.44,613900.0,15.9728,16.0246,15.9382,15.9382,613900.0
2014-04-28 11:25:00,18.44,18.48,18.41,18.41,176300.0,15.9382,15.9728,15.9123,15.9123,176300.0
2014-04-28 11:30:00,18.41,18.47,18.41,18.44,176500.0,15.9123,15.9641,15.9123,15.9382,176500.0
2014-04-28 11:35:00,18.45,18.52,18.44,18.52,96600.0,15.9469,16.0074,15.9382,16.0074,96600.0
2014-04-28 11:40:00,18.52,18.52,18.45,18.46,86800.0,16.0074,16.0074,15.9469,15.9555,86800.0
2014-04-28 11:45:00,18.46,18.52,18.46,18.49,66700.0,15.9555,16.0074,15.9555,15.9814,66700.0
2014-04-28 11:50:00,18.49,18.52,18.45,18.46,55900.0,15.9814,16.0074,15.9469,15.9555,55900.0
2014-04-28 11:55:00,18.46,18.46,18.41,18.44,176700.0,15.9555,15.9555,15.9123,15.9382,176700.0
2014-04-28 12:00:00,18.43,18.52,18.42,18.51,156300.0,15.9296,16.0074,15.9209,15.9987,156300.0
2014-04-28 12:05:00,18.51,18.51,18.44,18.45,69700.0,15.9987,15.9987,15.9382,15.9469,69700.0
2014-04-28 12:10:00,18.45,18.48,18.44,18.46,264200.0,15.9469,15.9728,15.9382,15.9555,264200.0
2014-04-28 12:15:00,18.46,18.47,18.46,18.46,69800.0,15.9555,15.9641,15.9555,15.9555,69800.0
2014-04-28 12:20:00,18.47,18.47,18.42,18.42,83900.0,15.9641,15.9641,15.9209,15.9209,83900.0
2014-04-28 12:25:00,18.42,18.44,18.41,18.42,86600.0,15.9209,15.9382,15.9123,15.9209,86600.0
2014-04-28 12:30:00,18.43,18.45,18.41,18.43,137400.0,15.9296,15.9469,15.9123,15.9296,137400.0
2014-04-28 12:35:00,18.43,18.43,18.36,18.37,106500.0,15.9296,15.9296,15.8691,15.8777,106500.0
2014-04-28 12:40:00,18.37,18.43,18.36,18.41,59600.0,15.8777,15.9296,15.8691,15.9123,59600.0
2014-04-28 12:45:00,18.41,18.44,18.4,18.44,59500.0,15.9123,15.9382,15.9036,15.9382,59500.0
2014-04-28 12:50:00,18.44,18.45,18.4,18.41,79200.0,15.9382,15.9469,15.9036,15.9123,79200.0
2014-04-28 12:55:00,18.41,18.41,18.39,18.41,71000.0,15.9123,15.9123,15.895,15.9123,71000.0
2014-04-28 13:00:00,18.4,18.41,18.36,18.37,77400.0,15.9036,15.9123,15.8691,15.8777,77400.0
2014-04-28 13:05:00,18.36,18.37,18.35,18.36,35000.0,15.8691,15.8777,15.8604,15.8691,35000.0
2014-04-28 13:10:00,18.36,18.38,18.34,18.35,70300.0,15.8691,15.8864,15.8518,15.8604,70300.0
2014-04-28 13:15:00,18.34,18.36,18.31,18.35,195000.0,15.8518,15.8691,15.8258,15.8604,195000.0
2014-04-28 13:20:00,18.34,18.34,18.27,18.3,132200.0,15.8518,15.8518,15.7913,15.8172,132200.0
2014-04-28 13:25:00,18.31,18.35,18.31,18.35,51800.0,15.8258,15.8604,15.8258,15.8604,51800.0
2014-04-28 13:30:00,18.35,18.36,18.31,18.33,96100.0,15.8604,15.8691,15.8258,15.8431,96100.0
2014-04-28 13:35:00,18.33,18.38,18.32,18.36,64100.0,15.8431,15.8864,15.8345,15.8691,64100.0
2014-04-28 13:40:00,18.37,18.41,18.37,18.41,184400.0,15.8777,15.9123,15.8777,15.9123,184400.0
2014-04-28 13:45:00,18.41,18.41,18.37,18.41,47800.0,15.9123,15.9123,15.8777,15.9123,47800.0
2014-04-28 13:50:00,18.41,18.46,18.41,18.44,168200.0,15.9123,15.9555,15.9123,15.9382,168200.0
2014-04-28 13:55:00,18.43,18.44,18.37,18.4,52300.0,15.9296,15.9382,15.8777,15.9036,52300.0
2014-04-28 14:00:00,18.41,18.41,18.37,18.41,47900.0,15.9123,15.9123,15.8777,15.9123,47900.0
2014-04-28 14:05:00,18.4,18.44,18.39,18.44,123600.0,15.9036,15.9382,15.895,15.9382,123600.0
2014-04-28 14:10:00,18.44,18.48,18.44,18.47,65900.0,15.9382,15.9728,15.9382,15.9641,65900.0
2014-04-28 14:15:00,18.48,18.51,18.47,18.5,199400.0,15.9728,15.9987,15.9641,15.9901,199400.0
2014-04-28 14:20:00,18.51,18.55,18.5,18.55,92300.0,15.9987,16.0333,15.9901,16.0333,92300.0
2014-04-28 14:25:00,18.54,18.54,18.51,18.52,65000.0,16.0246,16.0246,15.9987,16.0074,65000.0
2014-04-28 14:30:00,18.52,18.54,18.49,18.5,98400.0,16.0074,16.0246,15.9814,15.9901,98400.0
2014-04-28 14:35:00,18.5,18.51,18.48,18.48,133200.0,15.9901,15.9987,15.9728,15.9728,133200.0
2014-04-28 14:40:00,18.48,18.49,18.45,18.45,151400.0,15.9728,15.9814,15.9469,15.9469,151400.0
2014-04-28 14:45:00,18.46,18.5,18.44,18.5,120100.0,15.9555,15.9901,15.9382,15.9901,120100.0
2014-04-28 14:50:00,18.5,18.52,18.48,18.49,129500.0,15.9901,16.0074,15.9728,15.9814,129500.0
2014-04-28 14:55:00,18.5,18.5,18.47,18.49,78100.0,15.9901,15.9901,15.9641,15.9814,78100.0
2014-04-28 15:00:00,18.49,18.54,18.49,18.54,77700.0,15.9814,16.0246,15.9814,16.0246,77700.0
2014-04-28 15:05:00,18.54,18.58,18.53,18.56,194200.0,16.0246,16.0592,16.016,16.0419,194200.0
2014-04-28 15:10:00,18.57,18.61,18.56,18.6,131000.0,16.0506,16.0851,16.0419,16.0765,131000.0
2014-04-28 15:15:00,18.6,18.67,18.59,18.67,134300.0,16.0765,16.137,16.0679,16.137,134300.0
2014-04-28 15:20:00,18.68,18.68,18.62,18.68,177200.0,16.1456,16.1456,16.0938,16.1456,177200.0
2014-04-28 15:25:00,18.67,18.68,18.64,18.66,153300.0,16.137,16.1456,16.1111,16.1284,153300.0
2014-04-28 15:30:00,18.65,18.68,18.65,18.68,68400.0,16.1197,16.1456,16.1197,16.1456,68400.0
2014-04-28 15:35:00,18.68,18.72,18.68,18.71,137500.0,16.1456,16.1802,16.1456,16.1716,137500.0
2014-04-28 15:40:00,18.71,18.72,18.7,18.71,235800.0,16.1716,16.1802,16.1629,16.1716,235800.0
2014-04-28 15:45:00,18.71,18.72,18.68,18.68,277000.0,16.1716,16.1802,16.1456,16.1456,277000.0
2014-04-28 15:50:00,18.69,18.71,18.69,18.69,264800.0,16.1543,16.1716,16.1543,16.1543,264800.0
2014-04-28 15:55:00,18.68,18.69,18.66,18.66,352800.0,16.1456,16.1543,16.1284,16.1284,352800.0
2014-04-29 09:30:00,18.82,18.87,18.77,18.79,215000.0,16.2667,16.3099,16.2234,16.2407,215000.0
2014-04-29 09:35:00,18.79,18.82,18.71,18.79,190800.0,16.2407,16.2667,16.1716,16.2407,190800.0
2014-04-29 09:40:00,18.81,18.88,18.8,18.81,166800.0,16.258,16.3185,16.2494,16.258,166800.0
2014-04-29 09:45:00,18.82,18.93,18.81,18.89,208500.0,16.2667,16.3617,16.258,16.3272,208500.0
2014-04-29 09:50:00,18.88,18.96,18.88,18.91,200800.0,16.3185,16.3877,16.3185,16.3444,200800.0
2014-04-29 09:55:00,18.92,18.94,18.82,18.82,207500.0,16.3531,16.3704,16.2667,16.2667,207500.0
2014-04-29 10:00:00,18.82,18.89,18.81,18.87,171700.0,16.2667,16.3272,16.258,16.3099,171700.0
2014-04-29 10:05:00,18.86,18.89,18.84,18.84,138300.0,16.3012,16.3272,16.2839,16.2839,138300.0
2014-04-29 10:10:00,18.84,18.85,18.82,18.83,170600.0,16.2839,16.2926,16.2667,16.2753,170600.0
2014-04-29 10:15:00,18.83,18.88,18.8,18.86,263400.0,16.2753,16.3185,16.2494,16.3012,263400.0
2014-04-29 10:20:00,18.86,18.86,18.8,18.82,240200.0,16.3012,16.3012,16.2494,16.2667,240200.0
2014-04-29 10:25:00,18.82,18.82,18.73,18.73,533100.0,16.2667,16.2667,16.1889,16.1889,533100.0
2014-04-29 10:30:00,18.73,18.8,18.72,18.76,259000.0,16.1889,16.2494,16.1802,16.2148,259000.0
2014-04-29 10:35:00,18.77,18.83,18.76,18.77,180200.0,16.2234,16.2753,16.2148,16.2234,180200.0
2014-04-29 10:40:00,18.77,18.81,18.77,18.8,87100.0,16.2234,16.258,16.2234,16.2494,87100.0
2014-04-29 10:45:00,18.8,18.85,18.8,18.8,71600.0,16.2494,16.2926,16.2494,16.2494,71600.0
2014-04-29 10:50:00,18.8,18.82,18.8,18.82,132800.0,16.2494,16.2667,16.2494,16.2667,132800.0
2014-04-29 10:55:00,18.82,18.84,18.8,18.8,122600.0,16.2667,16.2839,16.2494,16.2494,122600.0
2014-04-29 11:00:00,18.81,18.88,18.8,18.88,251600.0,16.258,16.3185,16.2494,16.3185,251600.0
2014-04-29 11:05:00,18.88,18.93,18.87,18.92,243500.0,16.3185,16.3617,16.3099,16.3531,243500.0
2014-04-29 11:10:00,18.92,18.96,18.91,18.95,508800.0,16.3531,16.3877,16.3444,16.379,508800.0
2014-04-29 11:15:00,18.95,18.97,18.95,18.95,153000.0,16.379,16.3963,16.379,16.379,153000.0
2014-04-29 11:20:00,18.96,19.01,18.95,19.01,219400.0,16.3877,16.4309,16.379,16.4309,219400.0
2014-04-29 11:25:00,19.0,19.07,19.0,19.06,224000.0,16.4222,16.4827,16.4222,16.4741,224000.0
2014-04-29 11:30:00,19.06,19.07,18.99,19.03,279300.0,16.4741,16.4827,16.4136,16.4482,279300.0
2014-04-29 11:35:00,19.03,19.04,18.99,19.02,253300.0,16.4482,16.4568,16.4136,16.4395,253300.0
2014-04-29 11:40:00,19.02,19.02,19.0,19.01,182000.0,16.4395,16.4395,16.4222,16.4309,182000.0
2014-04-29 11:45:00,19.01,19.06,19.01,19.05,78200.0,16.4309,16.4741,16.4309,16.4655,78200.0
2014-04-29 11:50:00,19.05,19.06,19.04,19.05,54000.0,16.4655,16.4741,16.4568,16.4655,54000.0
2014-04-29 11:55:00,19.05,19.07,19.0,19.01,103600.0,16.4655,16.4827,16.4222,16.4309,103600.0
2014-04-29 12:00:00,19.02,19.04,19.02,19.02,145700.0,16.4395,16.4568,16.4395,16.4395,145700.0
2014-04-29 12:05:00,19.02,19.07,19.01,19.06,233200.0,16.4395,16.4827,16.4309,16.4741,233200.0
2014-04-29 12:10:00,19.06,19.07,19.04,19.05,90600.0,16.4741,16.4827,16.4568,16.4655,90600.0
2014-04-29 12:15:00,19.05,19.07,19.03,19.06,105800.0,16.4655,16.4827,16.4482,16.4741,105800.0
2014-04-29 12:20:00,19.05,19.12,19.05,19.11,178200.0,16.4655,16.526,16.4655,16.5173,178200.0
2014-04-29 12:25:00,19.12,19.13,19.09,19.1,107400.0,16.526,16.5346,16.5,16.5087,107400.0
2014-04-29 12:30:00,19.1,19.13,19.09,19.12,89900.0,16.5087,16.5346,16.5,16.526,89900.0
2014-04-29 12:35:00,19.13,19.16,19.12,19.16,103600.0,16.5346,16.5605,16.526,16.5605,103600.0
2014-04-29 12:40:00,19.16,19.17,19.14,19.17,88300.0,16.5605,16.5692,16.5432,16.5692,88300.0
2014-04-29 12:45:00,19.16,19.17,19.14,19.14,39700.0,16.5605,16.5692,16.5432,16.5432,39700.0
2014-04-29 12:50:00,19.14,19.15,19.11,19.12,127400.0,16.5432,16.5519,16.5173,16.526,127400.0
2014-04-29 12:55:00,19.12,19.12,19.09,19.1,56200.0,16.526,16.526,16.5,16.5087,56200.0
2014-04-29 13:00:00,19.09,19.09,19.07,19.08,28300.0,16.5,16.5,16.4827,16.4914,28300.0
2014-04-29 13:05:00,19.07,19.08,19.04,19.06,66500.0,16.4827,16.4914,16.4568,16.4741,66500.0
2014-04-29 13:10:00,19.06,19.07,19.02,19.03,64000.0,16.4741,16.4827,16.4395,16.4482,64000.0
2014-04-29 13:15:00,19.02,19.04,19.01,19.02,36400.0,16.4395,16.4568,16.4309,16.4395,36400.0
2014-04-29 13:20:00,19.02,19.03,19.01,19.01,16700.0,16.4395,16.4482,16.4309,16.4309,16700.0
2014-04-29 13:25:00,19.01,19.05,19.0,19.04,107900.0,16.4309,16.4655,16.4222,16.4568,107900.0
2014-04-29 13:30:00,19.03,19.04,19.0,19.01,73300.0,16.4482,16.4568,16.4222,16.4309,73300.0
2014-04-29 13:35:00,19.02,19.05,19.01,19.02,55000.0,16.4395,16.4655,16.4309,16.4395,55000.0
2014-04-29 13:40:00,19.02,19.03,19.01,19.02,78300.0,16.4395,16.4482,16.4309,16.4395,78300.0
2014-04-29 13:45:00,19.01,19.03,19.0,19.03,64200.0,16.4309,16.4482,16.4222,16.4482,64200.0
2014-04-29 13:50:00,19.03,19.04,19.02,19.04,47400.0,16.4482,16.4568,16.4395,16.4568,47400.0
2014-04-29 13:55:00,19.04,19.05,19.03,19.03,58700.0,16.4568,16.4655,16.4482,16.4482,58700.0
2014-04-29 14:00:00,19.03,19.04,19.01,19.03,54700.0,16.4482,16.4568,16.4309,16.4482,54700.0
2014-04-29 14:05:00,19.02,19.03,19.01,19.02,36900.0,16.4395,16.4482,16.4309,16.4395,36900.0
2014-04-29 14:10:00,19.03,19.03,19.01,19.01,29400.0,16.4482,16.4482,16.4309,16.4309,29400.0
2014-04-29 14:15:00,19.01,19.01,19.0,19.0,79700.0,16.4309,16.4309,16.4222,16.4222,79700.0
2014-04-29 14:20:00,19.0,19.03,19.0,19.01,64900.0,16.4222,16.4482,16.4222,16.4309,64900.0
2014-04-29 14:25:00,19.01,19.02,19.0,19.01,56900.0,16.4309,16.4395,16.4222,16.4309,56900.0
2014-04-29 14:30:00,19.01,19.03,19.01,19.03,80000.0,16.4309,16.4482,16.4309,16.4482,80000.0
2014-04-29 14:35:00,19.03,19.03,19.01,19.01,20300.0,16.4482,16.4482,16.4309,16.4309,20300.0
2014-04-29 14:40:00,19.02,19.02,19.0,19.01,444000.0,16.4395,16.4395,16.4222,16.4309,444000.0
2014-04-29 14:45:00,19.01,19.04,19.0,19.03,163900.0,16.4309,16.4568,16.4222,16.4482,163900.0
2014-04-29 14:50:00,19.03,19.04,19.02,19.03,50400.0,16.4482,16.4568,16.4395,16.4482,50400.0
2014-04-29 14:55:00,19.03,19.03,19.01,19.01,35000.0,16.4482,16.4482,16.4309,16.4309,35000.0
2014-04-29 15:00:00,19.02,19.02,19.0,19.01,272300.0,16.4395,16.4395,16.4222,16.4309,272300.0
2014-04-29 15:05:00,19.01,19.04,19.0,19.02,221300.0,16.4309,16.4568,16.4222,16.4395,221300.0
2014-04-29 15:10:00,19.02,19.02,19.0,19.01,21800.0,16.4395,16.4395,16.4222,16.4309,21800.0
2014-04-29 15:15:00,19.01,19.02,19.0,19.02,135500.0,16.4309,16.4395,16.4222,16.4395,135500.0
2014-04-29 15:20:00,19.02,19.02,19.0,19.01,36200.0,16.4395,16.4395,16.4222,16.4309,36200.0
2014-04-29 15:25:00,19.01,19.05,19.0,19.05,310800.0,16.4309,16.4655,16.4222,16.4655,310800.0
2014-04-29 15:30:00,19.05,19.07,19.03,19.07,168100.0,16.4655,16.4827,16.4482,16.4827,168100.0
2014-04-29 15:35:00,19.07,19.08,19.03,19.07,196700.0,16.4827,16.4914,16.4482,16.4827,196700.0
2014-04-29 15:40:00,19.07,19.08,19.05,19.07,215500.0,16.4827,16.4914,16.4655,16.4827,215500.0
2014-04-29 15:45:00,19.07,19.07,19.03,19.04,309300.0,16.4827,16.4827,16.4482,16.4568,309300.0
2014-04-29 15:50:00,19.04,19.07,19.04,19.05,353800.0,16.4568,16.4827,16.4568,16.4655,353800.0
2014-04-29 15:55:00,19.05,19.08,19.05,19.06,641900.0,16.4655,16.4914,16.4655,16.4741,641900.0
2014-04-30 09:30:00,18.95,19.04,18.92,18.96,490200.0,16.379,16.4568,16.3531,16.3877,490200.0
2014-04-30 09:35:00,18.97,19.01,18.89,18.96,696500.0,16.3963,16.4309,16.3272,16.3877,696500.0
2014-04-30 09:40:00,18.96,18.97,18.86,18.91,317200.0,16.3877,16.3963,16.3012,16.3444,317200.0
2014-04-30 09:45:00,18.91,18.95,18.9,18.9,458500.0,16.3444,16.379,16.3358,16.3358,458500.0
2014-04-30 09:50:00,18.91,18.92,18.86,18.9,375800.0,16.3444,16.3531,16.3012,16.3358,375800.0
2014-04-30 09:55:00,18.89,18.89,18.81,18.88,211200.0,16.3272,16.3272,16.258,16.3185,211200.0
2014-04-30 10:00:00,18.88,18.89,18.84,18.86,143900.0,16.3185,16.3272,16.2839,16.3012,143900.0
2014-04-30 10:05:00,18.86,18.98,18.85,18.98,244900.0,16.3012,16.4049,16.2926,16.4049,244900.0
2014-04-30 10:10:00,18.98,19.01,18.95,18.96,333100.0,16.4049,16.4309,16.379,16.3877,333100.0
2014-04-30 10:15:00,18.97,18.98,18.95,18.96,106200.0,16.3963,16.4049,16.379,16.3877,106200.0
2014-04-30 10:20:00,18.96,18.98,18.94,18.98,207300.0,16.3877,16.4049,16.3704,16.4049,207300.0
2014-04-30 10:25:00,18.98,19.01,18.96,18.96,103600.0,16.4049,16.4309,16.3877,16.3877,103600.0
2014-04-30 10:30:00,18.96,18.98,18.94,18.95,116200.0,16.3877,16.4049,16.3704,16.379,116200.0
2014-04-30 10:35:00,18.95,18.99,18.94,18.97,115400.0,16.379,16.4136,16.3704,16.3963,115400.0
2014-04-30 10:40:00,18.98,18.99,18.96,18.97,171700.0,16.4049,16.4136,16.3877,16.3963,171700.0
2014-04-30 10:45:00,18.97,19.04,18.96,19.02,140100.0,16.3963,16.4568,16.3877,16.4395,140100.0
2014-04-30 10:50:00,19.03,19.04,19.0,19.0,63300.0,16.4482,16.4568,16.4222,16.4222,63300.0
2014-04-30 10:55:00,19.01,19.01,18.97,18.97,70000.0,16.4309,16.4309,16.3963,16.3963,70000.0
2014-04-30 11:00:00,18.97,18.99,18.96,18.99,74900.0,16.3963,16.4136,16.3877,16.4136,74900.0
2014-04-30 11:05:00,18.99,18.99,18.93,18.93,81500.0,16.4136,16.4136,16.3617,16.3617,81500.0
2014-04-30 11:10:00,18.93,18.94,18.9,18.91,107500.0,16.3617,16.3704,16.3358,16.3444,107500.0
2014-04-30 11:15:00,18.91,18.91,18.85,18.85,107000.0,16.3444,16.3444,16.2926,16.2926,107000.0
2014-04-30 11:20:00,18.85,18.87,18.84,18.85,79000.0,16.2926,16.3099,16.2839,16.2926,79000.0
2014-04-30 11:25:00,18.84,18.85,18.81,18.84,102500.0,16.2839,16.2926,16.258,16.2839,102500.0
2014-04-30 11:30:00,18.84,18.91,18.84,18.91,171900.0,16.2839,16.3444,16.2839,16.3444,171900.0
2014-04-30 11:35:00,18.9,18.9,18.86,18.86,118800.0,16.3358,16.3358,16.3012,16.3012,118800.0
2014-04-30 11:40:00,18.86,18.89,18.86,18.88,35300.0,16.3012,16.3272,16.3012,16.3185,35300.0
2014-04-30 11:45:00,18.88,18.88,18.83,18.83,67300.0,16.3185,16.3185,16.2753,16.2753,67300.0
2014-04-30 11:50:00,18.84,18.85,18.83,18.84,56600.0,16.2839,16.2926,16.2753,16.2839,56600.0
2014-04-30 11:55:00,18.84,18.85,18.8,18.8,56800.0,16.2839,16.2926,16.2494,16.2494,56800.0
2014-04-30 12:00:00,18.81,18.87,18.8,18.87,60300.0,16.258,16.3099,16.2494,16.3099,60300.0
2014-04-30 12:05:00,18.87,18.88,18.86,18.88,43200.0,16.3099,16.3185,16.3012,16.3185,43200.0
2014-04-30 12:10:00,18.88,18.9,18.88,18.88,32100.0,16.3185,16.3358,16.3185,16.3185,32100.0
2014-04-30 12:15:00,18.88,18.89,18.85,18.85,77500.0,16.3185,16.3272,16.2926,16.2926,77500.0
2014-04-30 12:20:00,18.85,18.85,18.84,18.84,42300.0,16.2926,16.2926,16.2839,16.2839,42300.0
2014-04-30 12:25:00,18.84,18.85,18.82,18.82,34000.0,16.2839,16.2926,16.2667,16.2667,34000.0
2014-04-30 12:30:00,18.82,18.86,18.82,18.86,82200.0,16.2667,16.3012,16.2667,16.3012,82200.0
2014-04-30 12:35:00,18.86,18.86,18.84,18.85,26800.0,16.3012,16.3012,16.2839,16.2926,26800.0
2014-04-30 12:40:00,18.85,18.86,18.84,18.86,23100.0,16.2926,16.3012,16.2839,16.3012,23100.0
2014-04-30 12:45:00,18.86,18.86,18.83,18.84,93600.0,16.3012,16.3012,16.2753,16.2839,93600.0
2014-04-30 12:50:00,18.84,18.84,18.82,18.82,9700.0,16.2839,16.2839,16.2667,16.2667,9700.0
2014-04-30 12:55:00,18.82,18.84,18.82,18.83,53500.0,16.2667,16.2839,16.2667,16.2753,53500.0
2014-04-30 13:00:00,18.83,18.84,18.81,18.81,52000.0,16.2753,16.2839,16.258,16.258,52000.0
2014-04-30 13:05:00,18.81,18.83,18.81,18.81,96500.0,16.258,16.2753,16.258,16.258,96500.0
2014-04-30 13:10:00,18.81,18.83,18.8,18.82,108600.0,16.258,16.2753,16.2494,16.2667,108600.0
2014-04-30 13:15:00,18.82,18.82,18.77,18.77,92400.0,16.2667,16.2667,16.2234,16.2234,92400.0
2014-04-30 13:20:00,18.78,18.79,18.75,18.75,97400.0,16.2321,16.2407,16.2062,16.2062,97400.0
2014-04-30 13:25:00,18.76,18.77,18.75,18.77,54600.0,16.2148,16.2234,16.2062,16.2234,54600.0
2014-04-30 13:30:00,18.76,18.77,18.75,18.76,49000.0,16.2148,16.2234,16.2062,16.2148,49000.0
2014-04-30 13:35:00,18.76,18.79,18.75,18.77,118000.0,16.2148,16.2407,16.2062,16.2234,118000.0
2014-04-30 13:40:00,18.78,18.78,18.76,18.76,24300.0,16.2321,16.2321,16.2148,16.2148,24300.0
2014-04-30 13:45:00,18.77,18.77,18.73,18.74,129300.0,16.2234,16.2234,16.1889,16.1975,129300.0
2014-04-30 13:50:00,18.73,18.74,18.73,18.74,52400.0,16.1889,16.1975,16.1889,16.1975,52400.0
2014-04-30 13:55:00,18.74,18.75,18.73,18.74,76300.0,16.1975,16.2062,16.1889,16.1975,76300.0
2014-04-30 14:00:00,18.73,18.8,18.69,18.79,123600.0,16.1889,16.2494,16.1543,16.2407,123600.0
2014-04-30 14:05:00,18.79,18.81,18.75,18.81,179700.0,16.2407,16.258,16.2062,16.258,179700.0
2014-04-30 14:10:00,18.8,18.82,18.76,18.77,578100.0,16.2494,16.2667,16.2148,16.2234,578100.0
2014-04-30 14:15:00,18.77,18.83,18.77,18.81,64300.0,16.2234,16.2753,16.2234,16.258,64300.0
2014-04-30 14:20:00,18.82,18.85,18.8,18.84,74400.0,16.2667,16.2926,16.2494,16.2839,74400.0
2014-04-30 14:25:00,18.85,18.85,18.81,18.84,52400.0,16.2926,16.2926,16.258,16.2839,52400.0
2014-04-30 14:30:00,18.84,18.88,18.83,18.87,132400.0,16.2839,16.3185,16.2753,16.3099,132400.0
2014-04-30 14:35:00,18.88,18.89,18.87,18.88,80800.0,16.3185,16.3272,16.3099,16.3185,80800.0
2014-04-30 14:40:00,18.88,18.9,18.88,18.89,64000.0,16.3185,16.3358,16.3185,16.3272,64000.0
2014-04-30 14:45:00,18.89,19.0,18.89,18.99,254400.0,16.3272,16.4222,16.3272,16.4136,254400.0
2014-04-30 14:50:00,19.0,19.02,18.96,19.01,160700.0,16.4222,16.4395,16.3877,16.4309,160700.0
2014-04-30 14:55:00,19.01,19.02,18.97,18.98,120500.0,16.4309,16.4395,16.3963,16.4049,120500.0
2014-04-30 15:00:00,18.98,19.0,18.92,18.92,110000.0,16.4049,16.4222,16.3531,16.3531,110000.0
2014-04-30 15:05:00,18.93,18.94,18.91,18.91,67000.0,16.3617,16.3704,16.3444,16.3444,67000.0
2014-04-30 15:10:00,18.91,18.93,18.91,18.93,48800.0,16.3444,16.3617,16.3444,16.3617,48800.0
2014-04-30 15:15:00,18.93,18.93,18.87,18.89,159100.0,16.3617,16.3617,16.3099,16.3272,159100.0
2014-04-30 15:20:00,18.89,18.91,18.88,18.91,160400.0,16.3272,16.3444,16.3185,16.3444,160400.0
2014-04-30 15:25:00,18.91,18.97,18.91,18.97,213900.0,16.3444,16.3963,16.3444,16.3963,213900.0
2014-04-30 15:30:00,18.96,18.99,18.96,18.99,104200.0,16.3877,16.4136,16.3877,16.4136,104200.0
2014-04-30 15:35:00,18.98,19.02,18.98,19.01,395000.0,16.4049,16.4395,16.4049,16.4309,395000.0
2014-04-30 15:40:00,19.01,19.03,19.0,19.01,303400.0,16.4309,16.4482,16.4222,16.4309,303400.0
2014-04-30 15:45:00,19.0,19.04,19.0,19.04,532900.0,16.4222,16.4568,16.4222,16.4568,532900.0
2014-04-30 15:50:00,19.03,19.06,19.01,19.05,759400.0,16.4482,16.4741,16.4309,16.4655,759400.0
2014-04-30 15:55:00,19.04,19.08,19.04,19.07,1722300.0,16.4568,16.4914,16.4568,16.4827,1722300.0
2014-05-01 09:30:00,19.15,19.17,19.0,19.03,176600.0,16.5519,16.5692,16.4222,16.4482,176600.0
2014-05-01 09:35:00,19.03,19.1,19.02,19.08,204500.0,16.4482,16.5087,16.4395,16.4914,204500.0
2014-05-01 09:40:00,19.09,19.12,19.04,19.07,481600.0,16.5,16.526,16.4568,16.4827,481600.0
2014-05-01 09:45:00,19.08,19.08,18.95,19.02,543500.0,16.4914,16.4914,16.379,16.4395,543500.0
2014-05-01 09:50:00,19.02,19.07,19.0,19.07,251000.0,16.4395,16.4827,16.4222,16.4827,251000.0
2014-05-01 09:55:00,19.08,19.12,19.05,19.05,131800.0,16.4914,16.526,16.4655,16.4655,131800.0
2014-05-01 10:00:00,19.05,19.07,19.02,19.07,147200.0,16.4655,16.4827,16.4395,16.4827,147200.0
2014-05-01 10:05:00,19.07,19.11,19.07,19.09,72300.0,16.4827,16.5173,16.4827,16.5,72300.0
2014-05-01 10:10:00,19.1,19.14,19.08,19.09,122100.0,16.5087,16.5432,16.4914,16.5,122100.0
2014-05-01 10:15:00,19.09,19.1,19.05,19.09,190500.0,16.5,16.5087,16.4655,16.5,190500.0
2014-05-01 10:20:00,19.09,19.09,19.04,19.08,178500.0,16.5,16.5,16.4568,16.4914,178500.0
2014-05-01 10:25:00,19.07,19.12,19.07,19.12,124800.0,16.4827,16.526,16.4827,16.526,124800.0
2014-05-01 10:30:00,19.12,19.16,19.11,19.16,88800.0,16.526,16.5605,16.5173,16.5605,88800.0
2014-05-01 10:35:00,19.14,19.17,19.13,19.14,114700.0,16.5432,16.5692,16.5346,16.5432,114700.0
2014-05-01 10:40:00,19.14,19.16,19.13,19.14,74600.0,16.5432,16.5605,16.5346,16.5432,74600.0
2014-05-01 10:45:00,19.14,19.18,19.12,19.14,259700.0,16.5432,16.5778,16.526,16.5432,259700.0
2014-05-01 10:50:00,19.13,19.16,19.13,19.16,263000.0,16.5346,16.5605,16.5346,16.5605,263000.0
2014-05-01 10:55:00,19.16,19.16,19.12,19.13,36800.0,16.5605,16.5605,16.526,16.5346,36800.0
2014-05-01 11:00:00,19.12,19.13,19.07,19.07,93600.0,16.526,16.5346,16.4827,16.4827,93600.0
2014-05-01 11:05:00,19.07,19.09,19.07,19.08,95900.0,16.4827,16.5,16.4827,16.4914,95900.0
2014-05-01 11:10:00,19.09,19.11,19.07,19.08,142200.0,16.5,16.5173,16.4827,16.4914,142200.0
2014-05-01 11:15:00,19.09,19.15,19.08,19.15,155100.0,16.5,16.5519,16.4914,16.5519,155100.0
2014-05-01 11:20:00,19.15,19.16,19.13,19.16,160400.0,16.5519,16.5605,16.5346,16.5605,160400.0
2014-05-01 11:25:00,19.16,19.17,19.14,19.14,149000.0,16.5605,16.5692,16.5432,16.5432,149000.0
2014-05-01 11:30:00,19.14,19.22,19.11,19.19,426500.0,16.5432,16.6124,16.5173,16.5865,426500.0
2014-05-01 11:35:00,19.18,19.2,19.18,19.2,184200.0,16.5778,16.5951,16.5778,16.5951,184200.0
2014-05-01 11:40:00,19.19,19.21,19.18,19.21,76600.0,16.5865,16.6037,16.5778,16.6037,76600.0
2014-05-01 11:45:00,19.21,19.29,19.2,19.29,351000.0,16.6037,16.6729,16.5951,16.6729,351000.0
2014-05-01 11:50:00,19.29,19.29,19.25,19.26,161600.0,16.6729,16.6729,16.6383,16.647,161600.0
2014-05-01 11:55:00,19.26,19.27,19.19,19.2,185100.0,16.647,16.6556,16.5865,16.5951,185100.0
2014-05-01 12:00:00,19.2,19.23,19.19,19.2,363500.0,16.5951,16.621,16.5865,16.5951,363500.0
2014-05-01 12:05:00,19.2,19.21,19.19,19.2,154800.0,16.5951,16.6037,16.5865,16.5951,154800.0
2014-05-01 12:10:00,19.21,19.21,19.2,19.21,29400.0,16.6037,16.6037,16.5951,16.6037,29400.0
2014-05-01 12:15:00,19.21,19.21,19.2,19.2,103300.0,16.6037,16.6037,16.5951,16.5951,103300.0
2014-05-01 12:20:00,19.21,19.23,19.2,19.23,127500.0,16.6037,16.621,16.5951,16.621,127500.0
2014-05-01 12:25:00,19.23,19.23,19.21,19.21,1255200.0,16.621,16.621,16.6037,16.6037,1255200.0
2014-05-01 12:30:00,19.21,19.22,19.14,19.16,387100.0,16.6037,16.6124,16.5432,16.5605,387100.0
2014-05-01 12:35:00,19.16,19.16,19.09,19.1,115300.0,16.5605,16.5605,16.5,16.5087,115300.0
2014-05-01 12:40:00,19.11,19.13,19.09,19.11,81500.0,16.5173,16.5346,16.5,16.5173,81500.0
2014-05-01 12:45:00,19.1,19.12,19.07,19.12,151500.0,16.5087,16.526,16.4827,16.526,151500.0
2014-05-01 12:50:00,19.11,19.13,19.1,19.12,57400.0,16.5173,16.5346,16.5087,16.526,57400.0
2014-05-01 12:55:00,19.12,19.13,19.09,19.11,96900.0,16.526,16.5346,16.5,16.5173,96900.0
2014-05-01 13:00:00,19.1,19.13,19.1,19.11,78400.0,16.5087,16.5346,16.5087,16.5173,78400.0
2014-05-01 13:05:00,19.11,19.12,19.09,19.1,51900.0,16.5173,16.526,16.5,16.5087,51900.0
2014-05-01 13:10:00,19.1,19.1,19.03,19.07,106300.0,16.5087,16.5087,16.4482,16.4827,106300.0
2014-05-01 13:15:00,19.06,19.07,19.04,19.05,106700.0,16.4741,16.4827,16.4568,16.4655,106700.0
2014-05-01 13:20:00,19.05,19.05,18.98,19.01,59300.0,16.4655,16.4655,16.4049,16.4309,59300.0
2014-05-01 13:25:00,19.01,19.02,18.98,18.98,147500.0,16.4309,16.4395,16.4049,16.4049,147500.0
2014-05-01 13:30:00,18.99,19.02,18.96,18.97,238000.0,16.4136,16.4395,16.3877,16.3963,238000.0
2014-05-01 13:35:00,18.96,18.98,18.94,18.98,141700.0,16.3877,16.4049,16.3704,16.4049,141700.0
2014-05-01 13:40:00,18.98,18.98,18.94,18.94,74400.0,16.4049,16.4049,16.3704,16.3704,74400.0
2014-05-01 13:45:00,18.94,18.97,18.94,18.95,36300.0,16.3704,16.3963,16.3704,16.379,36300.0
2014-05-01 13:50:00,18.95,18.95,18.91,18.92,40000.0,16.379,16.379,16.3444,16.3531,40000.0
2014-05-01 13:55:00,18.91,18.92,18.88,18.89,379900.0,16.3444,16.3531,16.3185,16.3272,379900.0
2014-05-01 14:00:00,18.89,18.94,18.89,18.94,40900.0,16.3272,16.3704,16.3272,16.3704,40900.0
2014-05-01 14:05:00,18.94,18.96,18.94,18.95,170500.0,16.3704,16.3877,16.3704,16.379,170500.0
2014-05-01 14:10:00,18.96,18.98,18.95,18.98,51300.0,16.3877,16.4049,16.379,16.4049,51300.0
2014-05-01 14:15:00,18.98,19.0,18.97,18.99,166900.0,16.4049,16.4222,16.3963,16.4136,166900.0
2014-05-01 14:20:00,19.0,19.0,18.98,18.99,284200.0,16.4222,16.4222,16.4049,16.4136,284200.0
2014-05-01 14:25:00,18.98,19.01,18.98,19.01,111500.0,16.4049,16.4309,16.4049,16.4309,111500.0
2014-05-01 14:30:00,19.01,19.04,19.0,19.01,74500.0,16.4309,16.4568,16.4222,16.4309,74500.0
2014-05-01 14:35:00,19.01,19.01,18.98,19.0,72800.0,16.4309,16.4309,16.4049,16.4222,72800.0
2014-05-01 14:40:00,19.0,19.0,18.94,18.95,78100.0,16.4222,16.4222,16.3704,16.379,78100.0
2014-05-01 14:45:00,18.95,18.97,18.92,18.96,97300.0,16.379,16.3963,16.3531,16.3877,97300.0
2014-05-01 14:50:00,18.96,18.97,18.94,18.94,34800.0,16.3877,16.3963,16.3704,16.3704,34800.0
2014-05-01 14:55:00,18.94,18.94,18.9,18.91,75300.0,16.3704,16.3704,16.3358,16.3444,75300.0
2014-05-01 15:00:00,18.91,18.92,18.89,18.89,41900.0,16.3444,16.3531,16.3272,16.3272,41900.0
2014-05-01 15:05:00,18.89,18.92,18.89,18.9,83200.0,16.3272,16.3531,16.3272,16.3358,83200.0
2014-05-01 15:10:00,18.91,18.92,18.89,18.92,105600.0,16.3444,16.3531,16.3272,16.3531,105600.0
2014-05-01 15:15:00,18.92,18.94,18.91,18.92,57600.0,16.3531,16.3704,16.3444,16.3531,57600.0
2014-05-01 15:20:00,18.92,18.93,18.91,18.91,65200.0,16.3531,16.3617,16.3444,16.3444,65200.0
2014-05-01 15:25:00,18.91,18.92,18.88,18.91,159300.0,16.3444,16.3531,16.3185,16.3444,159300.0
2014-05-01 15:30:00,18.91,18.92,18.88,18.91,109800.0,16.3444,16.3531,16.3185,16.3444,109800.0
2014-05-01 15:35:00,18.91,18.92,18.9,18.9,82900.0,16.3444,16.3531,16.3358,16.3358,82900.0
2014-05-01 15:40:00,18.91,18.92,18.9,18.9,105100.0,16.3444,16.3531,16.3358,16.3358,105100.0
2014-05-01 15:45:00,18.9,18.91,18.87,18.87,151800.0,16.3358,16.3444,16.3099,16.3099,151800.0
2014-05-01 15:50:00,18.88,18.9,18.87,18.89,328900.0,16.3185,16.3358,16.3099,16.3272,328900.0
2014-05-01 15:55:00,18.89,18.9,18.86,18.89,497600.0,16.3272,16.3358,16.3012,16.3272,497600.0
2014-05-02 09:30:00,18.91,18.94,18.85,18.94,294900.0,16.3444,16.3704,16.2926,16.3704,294900.0
2014-05-02 09:35:00,18.94,19.02,18.92,19.01,261900.0,16.3704,16.4395,16.3531,16.4309,261900.0
2014-05-02 09:40:00,19.02,19.04,18.92,19.0,188400.0,16.4395,16.4568,16.3531,16.4222,188400.0
2014-05-02 09:45:00,18.99,19.06,18.98,18.98,285000.0,16.4136,16.4741,16.4049,16.4049,285000.0
2014-05-02 09:50:00,18.98,19.0,18.91,18.91,227800.0,16.4049,16.4222,16.3444,16.3444,227800.0
2014-05-02 09:55:00,18.91,18.93,18.84,18.87,126300.0,16.3444,16.3617,16.2839,16.3099,126300.0
2014-05-02 10:00:00,18.88,18.93,18.85,18.91,202700.0,16.3185,16.3617,16.2926,16.3444,202700.0
2014-05-02 10:05:00,18.91,19.01,18.91,18.99,250600.0,16.3444,16.4309,16.3444,16.4136,250600.0
2014-05-02 10:10:00,19.0,19.06,18.98,19.05,294700.0,16.4222,16.4741,16.4049,16.4655,294700.0
2014-05-02 10:15:00,19.05,19.07,18.96,18.98,210300.0,16.4655,16.4827,16.3877,16.4049,210300.0
2014-05-02 10:20:00,18.98,19.0,18.95,18.96,81700.0,16.4049,16.4222,16.379,16.3877,81700.0
2014-05-02 10:25:00,18.96,18.98,18.9,18.92,54000.0,16.3877,16.4049,16.3358,16.3531,54000.0
2014-05-02 10:30:00,18.92,19.0,18.91,19.0,104200.0,16.3531,16.4222,16.3444,16.4222,104200.0
2014-05-02 10:35:00,19.0,19.08,18.99,19.04,155600.0,16.4222,16.4914,16.4136,16.4568,155600.0
2014-05-02 10:40:00,19.03,19.05,18.93,18.98,111300.0,16.4482,16.4655,16.3617,16.4049,111300.0
2014-05-02 10:45:00,18.98,18.98,18.86,18.87,129100.0,16.4049,16.4049,16.3012,16.3099,129100.0
2014-05-02 10:50:00,18.86,18.9,18.85,18.86,77000.0,16.3012,16.3358,16.2926,16.3012,77000.0
2014-05-02 10:55:00,18.86,18.91,18.84,18.89,68100.0,16.3012,16.3444,16.2839,16.3272,68100.0
2014-05-02 11:00:00,18.89,18.93,18.87,18.92,71100.0,16.3272,16.3617,16.3099,16.3531,71100.0
2014-05-02 11:05:00,18.91,18.96,18.91,18.95,100800.0,16.3444,16.3877,16.3444,16.379,100800.0
2014-05-02 11:10:00,18.95,18.97,18.94,18.95,114400.0,16.379,16.3963,16.3704,16.379,114400.0
2014-05-02 11:15:00,18.94,18.95,18.91,18.93,98600.0,16.3704,16.379,16.3444,16.3617,98600.0
2014-05-02 11:20:00,18.93,18.94,18.92,18.93,34900.0,16.3617,16.3704,16.3531,16.3617,34900.0
2014-05-02 11:25:00,18.93,18.95,18.9,18.92,68600.0,16.3617,16.379,16.3358,16.3531,68600.0
2014-05-02 11:30:00,18.93,18.99,18.93,18.98,148800.0,16.3617,16.4136,16.3617,16.4049,148800.0
2014-05-02 11:35:00,18.98,19.04,18.97,19.02,227600.0,16.4049,16.4568,16.3963,16.4395,227600.0
2014-05-02 11:40:00,19.03,19.05,19.02,19.04,149500.0,16.4482,16.4655,16.4395,16.4568,149500.0
2014-05-02 11:45:00,19.05,19.1,19.03,19.09,329600.0,16.4655,16.5087,16.4482,16.5,329600.0
2014-05-02 11:50:00,19.09,19.1,19.08,19.09,47800.0,16.5,16.5087,16.4914,16.5,47800.0
2014-05-02 11:55:00,19.1,19.11,19.08,19.09,55500.0,16.5087,16.5173,16.4914,16.5,55500.0
2014-05-02 12:00:00,19.1,19.1,19.07,19.07,53100.0,16.5087,16.5087,16.4827,16.4827,53100.0
2014-05-02 12:05:00,19.07,19.09,19.06,19.06,170600.0,16.4827,16.5,16.4741,16.4741,170600.0
2014-05-02 12:10:00,19.06,19.06,19.05,19.05,15300.0,16.4741,16.4741,16.4655,16.4655,15300.0
2014-05-02 12:15:00,19.05,19.06,19.05,19.05,11300.0,16.4655,16.4741,16.4655,16.4655,11300.0
2014-05-02 12:20:00,19.05,19.06,19.04,19.05,123400.0,16.4655,16.4741,16.4568,16.4655,123400.0
2014-05-02 12:25:00,19.05,19.06,19.04,19.04,118300.0,16.4655,16.4741,16.4568,16.4568,118300.0
2014-05-02 12:30:00,19.05,19.05,19.01,19.03,187200.0,16.4655,16.4655,16.4309,16.4482,187200.0
2014-05-02 12:35:00,19.04,19.07,19.03,19.05,47200.0,16.4568,16.4827,16.4482,16.4655,47200.0
2014-05-02 12:40:00,19.05,19.07,19.04,19.05,83300.0,16.4655,16.4827,16.4568,16.4655,83300.0
2014-05-02 12:45:00,19.05,19.07,19.05,19.07,70000.0,16.4655,16.4827,16.4655,16.4827,70000.0
2014-05-02 12:50:00,19.06,19.08,19.05,19.07,76800.0,16.4741,16.4914,16.4655,16.4827,76800.0
2014-05-02 12:55:00,19.07,19.08,19.05,19.06,96500.0,16.4827,16.4914,16.4655,16.4741,96500.0
2014-05-02 13:00:00,19.06,19.09,19.06,19.09,216800.0,16.4741,16.5,16.4741,16.5,216800.0
2014-05-02 13:05:00,19.08,19.09,19.04,19.05,43100.0,16.4914,16.5,16.4568,16.4655,43100.0
2014-05-02 13:10:00,19.04,19.05,19.02,19.04,25400.0,16.4568,16.4655,16.4395,16.4568,25400.0
2014-05-02 13:15:00,19.05,19.05,19.02,19.04,53300.0,16.4655,16.4655,16.4395,16.4568,53300.0
2014-05-02 13:20:00,19.04,19.07,19.03,19.04,97800.0,16.4568,16.4827,16.4482,16.4568,97800.0
2014-05-02 13:25:00,19.04,19.05,19.01,19.02,94700.0,16.4568,16.4655,16.4309,16.4395,94700.0
2014-05-02 13:30:00,19.02,19.03,19.01,19.02,54700.0,16.4395,16.4482,16.4309,16.4395,54700.0
2014-05-02 13:35:00,19.02,19.03,19.0,19.02,47900.0,16.4395,16.4482,16.4222,16.4395,47900.0
2014-05-02 13:40:00,19.02,19.03,18.99,19.01,26000.0,16.4395,16.4482,16.4136,16.4309,26000.0
2014-05-02 13:45:00,19.0,19.02,18.99,19.0,42900.0,16.4222,16.4395,16.4136,16.4222,42900.0
2014-05-02 13:50:00,19.0,19.01,18.99,18.99,20900.0,16.4222,16.4309,16.4136,16.4136,20900.0
2014-05-02 13:55:00,18.99,18.99,18.94,18.94,44500.0,16.4136,16.4136,16.3704,16.3704,44500.0
2014-05-02 14:00:00,18.94,18.96,18.92,18.95,56800.0,16.3704,16.3877,16.3531,16.379,56800.0
2014-05-02 14:05:00,18.96,18.97,18.94,18.94,68700.0,16.3877,16.3963,16.3704,16.3704,68700.0
2014-05-02 14:10:00,18.94,18.95,18.93,18.95,32200.0,16.3704,16.379,16.3617,16.379,32200.0
2014-05-02 14:15:00,18.95,18.99,18.95,18.99,53600.0,16.379,16.4136,16.379,16.4136,53600.0
2014-05-02 14:20:00,18.98,19.0,18.98,19.0,55000.0,16.4049,16.4222,16.4049,16.4222,55000.0
2014-05-02 14:25:00,19.0,19.0,18.98,18.98,45300.0,16.4222,16.4222,16.4049,16.4049,45300.0
2014-05-02 14:30:00,18.98,18.98,18.97,18.98,42100.0,16.4049,16.4049,16.3963,16.4049,42100.0
2014-05-02 14:35:00,18.98,19.01,18.98,19.0,106000.0,16.4049,16.4309,16.4049,16.4222,106000.0
2014-05-02 14:40:00,19.0,19.01,18.99,19.0,26800.0,16.4222,16.4309,16.4136,16.4222,26800.0
2014-05-02 14:45:00,19.0,19.01,19.0,19.0,131200.0,16.4222,16.4309,16.4222,16.4222,131200.0
2014-05-02 14:50:00,19.0,19.01,18.99,19.0,80900.0,16.4222,16.4309,16.4136,16.4222,80900.0
2014-05-02 14:55:00,19.0,19.0,18.99,19.0,27200.0,16.4222,16.4222,16.4136,16.4222,27200.0
2014-05-02 15:00:00,19.0,19.01,18.99,19.01,76500.0,16.4222,16.4309,16.4136,16.4309,76500.0
2014-05-02 15:05:00,19.01,19.03,19.0,19.02,196400.0,16.4309,16.4482,16.4222,16.4395,196400.0
2014-05-02 15:10:00,19.03,19.03,19.01,19.01,25200.0,16.4482,16.4482,16.4309,16.4309,25200.0
2014-05-02 15:15:00,19.01,19.02,19.01,19.01,30800.0,16.4309,16.4395,16.4309,16.4309,30800.0
2014-05-02 15:20:00,19.01,19.02,19.0,19.0,42100.0,16.4309,16.4395,16.4222,16.4222,42100.0
2014-05-02 15:25:00,19.01,19.02,19.0,19.0,72900.0,16.4309,16.4395,16.4222,16.4222,72900.0
2014-05-02 15:30:00,19.01,19.01,18.97,18.97,177800.0,16.4309,16.4309,16.3963,16.3963,177800.0
2014-05-02 15:35:00,18.97,18.98,18.94,18.94,144900.0,16.3963,16.4049,16.3704,16.3704,144900.0
2014-05-02 15:40:00,18.95,18.96,18.93,18.93,97700.0,16.379,16.3877,16.3617,16.3617,97700.0
2014-05-02 15:45:00,18.94,18.96,18.94,18.96,158400.0,16.3704,16.3877,16.3704,16.3877,158400.0
2014-05-02 15:50:00,18.96,18.99,18.95,18.98,215500.0,16.3877,16.4136,16.379,16.4049,215500.0
2014-05-02 15:55:00,18.97,18.98,18.94,18.95,427000.0,16.3963,16.4049,16.3704,16.379,427000.0
2014-05-05 09:30:00,18.79,18.9,18.72,18.74,158200.0,16.2407,16.3358,16.1802,16.1975,158200.0
2014-05-05 09:35:00,18.73,18.82,18.7,18.81,156800.0,16.1889,16.2667,16.1629,16.258,156800.0
2014-05-05 09:40:00,18.82,18.86,18.78,18.8,209400.0,16.2667,16.3012,16.2321,16.2494,209400.0
2014-05-05 09:45:00,18.79,18.86,18.79,18.82,182800.0,16.2407,16.3012,16.2407,16.2667,182800.0
2014-05-05 09:50:00,18.81,18.98,18.81,18.96,212000.0,16.258,16.4049,16.258,16.3877,212000.0
2014-05-05 09:55:00,18.96,18.98,18.93,18.96,185600.0,16.3877,16.4049,16.3617,16.3877,185600.0
2014-05-05 10:00:00,18.97,18.99,18.95,18.98,158700.0,16.3963,16.4136,16.379,16.4049,158700.0
2014-05-05 10:05:00,18.97,18.97,18.91,18.95,83500.0,16.3963,16.3963,16.3444,16.379,83500.0
2014-05-05 10:10:00,18.94,19.01,18.94,19.01,65600.0,16.3704,16.4309,16.3704,16.4309,65600.0
2014-05-05 10:15:00,19.01,19.07,19.0,19.03,298100.0,16.4309,16.4827,16.4222,16.4482,298100.0
2014-05-05 10:20:00,19.03,19.04,18.98,19.0,267600.0,16.4482,16.4568,16.4049,16.4222,267600.0
2014-05-05 10:25:00,19.0,19.01,18.96,18.97,122800.0,16.4222,16.4309,16.3877,16.3963,122800.0
2014-05-05 10:30:00,18.97,18.98,18.94,18.95,145900.0,16.3963,16.4049,16.3704,16.379,145900.0
2014-05-05 10:35:00,18.94,19.0,18.92,18.97,149600.0,16.3704,16.4222,16.3531,16.3963,149600.0
2014-05-05 10:40:00,18.97,19.03,18.97,19.0,134100.0,16.3963,16.4482,16.3963,16.4222,134100.0
2014-05-05 10:45:00,19.01,19.03,19.0,19.0,74100.0,16.4309,16.4482,16.4222,16.4222,74100.0
2014-05-05 10:50:00,19.0,19.01,18.95,18.98,65700.0,16.4222,16.4309,16.379,16.4049,65700.0
2014-05-05 10:55:00,18.98,19.0,18.96,19.0,119200.0,16.4049,16.4222,16.3877,16.4222,119200.0
2014-05-05 11:00:00,18.99,19.0,18.93,18.94,158500.0,16.4136,16.4222,16.3617,16.3704,158500.0
2014-05-05 11:05:00,18.93,18.95,18.93,18.94,78900.0,16.3617,16.379,16.3617,16.3704,78900.0
2014-05-05 11:10:00,18.93,18.95,18.9,18.92,156000.0,16.3617,16.379,16.3358,16.3531,156000.0
2014-05-05 11:15:00,18.91,18.93,18.91,18.91,53200.0,16.3444,16.3617,16.3444,16.3444,53200.0
2014-05-05 11:20:00,18.92,18.95,18.91,18.93,41300.0,16.3531,16.379,16.3444,16.3617,41300.0
2014-05-05 11:25:00,18.93,18.95,18.92,18.93,51500.0,16.3617,16.379,16.3531,16.3617,51500.0
2014-05-05 11:30:00,18.94,18.96,18.93,18.95,260700.0,16.3704,16.3877,16.3617,16.379,260700.0
2014-05-05 11:35:00,18.96,18.98,18.94,18.98,114100.0,16.3877,16.4049,16.3704,16.4049,114100.0
2014-05-05 11:40:00,18.98,19.01,18.96,18.98,142600.0,16.4049,16.4309,16.3877,16.4049,142600.0
2014-05-05 11:45:00,18.98,18.98,18.95,18.97,71300.0,16.4049,16.4049,16.379,16.3963,71300.0
2014-05-05 11:50:00,18.96,19.0,18.96,19.0,199100.0,16.3877,16.4222,16.3877,16.4222,199100.0
2014-05-05 11:55:00,19.0,19.01,18.98,19.0,55400.0,16.4222,16.4309,16.4049,16.4222,55400.0
2014-05-05 12:00:00,19.0,19.02,19.0,19.02,38100.0,16.4222,16.4395,16.4222,16.4395,38100.0
2014-05-05 12:05:00,19.02,19.02,18.98,18.99,18800.0,16.4395,16.4395,16.4049,16.4136,18800.0
2014-05-05 12:10:00,18.98,19.01,18.98,19.0,165700.0,16.4049,16.4309,16.4049,16.4222,165700.0
2014-05-05 12:15:00,19.01,19.02,19.0,19.01,77800.0,16.4309,16.4395,16.4222,16.4309,77800.0
2014-05-05 12:20:00,19.01,19.02,19.0,19.02,17500.0,16.4309,16.4395,16.4222,16.4395,17500.0
2014-05-05 12:25:00,19.02,19.02,18.98,18.98,63700.0,16.4395,16.4395,16.4049,16.4049,63700.0
2014-05-05 12:30:00,18.98,18.99,18.96,18.98,43100.0,16.4049,16.4136,16.3877,16.4049,43100.0
2014-05-05 12:35:00,18.98,18.99,18.97,18.99,15600.0,16.4049,16.4136,16.3963,16.4136,15600.0
2014-05-05 12:40:00,18.98,18.99,18.97,18.98,14000.0,16.4049,16.4136,16.3963,16.4049,14000.0
2014-05-05 12:45:00,18.98,18.99,18.96,18.97,95200.0,16.4049,16.4136,16.3877,16.3963,95200.0
2014-05-05 12:50:00,18.98,18.98,18.97,18.98,11500.0,16.4049,16.4049,16.3963,16.4049,11500.0
2014-05-05 12:55:00,18.98,18.98,18.96,18.98,100300.0,16.4049,16.4049,16.3877,16.4049,100300.0
2014-05-05 13:00:00,18.98,18.98,18.95,18.95,56800.0,16.4049,16.4049,16.379,16.379,56800.0
2014-05-05 13:05:00,18.96,18.98,18.94,18.97,142400.0,16.3877,16.4049,16.3704,16.3963,142400.0
2014-05-05 13:10:00,18.98,18.98,18.93,18.96,134200.0,16.4049,16.4049,16.3617,16.3877,134200.0
2014-05-05 13:15:00,18.96,18.96,18.94,18.95,38400.0,16.3877,16.3877,16.3704,16.379,38400.0
2014-05-05 13:20:00,18.95,18.99,18.95,18.98,138100.0,16.379,16.4136,16.379,16.4049,138100.0
2014-05-05 13:25:00,18.98,18.99,18.96,18.96,30200.0,16.4049,16.4136,16.3877,16.3877,30200.0
2014-05-05 13:30:00,18.96,18.98,18.96,18.97,15300.0,16.3877,16.4049,16.3877,16.3963,15300.0
2014-05-05 13:35:00,18.97,18.98,18.95,18.95,15700.0,16.3963,16.4049,16.379,16.379,15700.0
2014-05-05 13:40:00,18.95,18.96,18.94,18.94,55800.0,16.379,16.3877,16.3704,16.3704,55800.0
2014-05-05 13:45:00,18.94,18.95,18.93,18.93,21000.0,16.3704,16.379,16.3617,16.3617,21000.0
2014-05-05 13:50:00,18.93,18.96,18.9,18.9,126000.0,16.3617,16.3877,16.3358,16.3358,126000.0
2014-05-05 13:55:00,18.9,18.93,18.89,18.91,88700.0,16.3358,16.3617,16.3272,16.3444,88700.0
2014-05-05 14:00:00,18.9,18.93,18.9,18.91,35100.0,16.3358,16.3617,16.3358,16.3444,35100.0
2014-05-05 14:05:00,18.91,18.92,18.91,18.91,54600.0,16.3444,16.3531,16.3444,16.3444,54600.0
2014-05-05 14:10:00,18.91,18.93,18.91,18.91,30100.0,16.3444,16.3617,16.3444,16.3444,30100.0
2014-05-05 14:15:00,18.91,18.92,18.9,18.91,56500.0,16.3444,16.3531,16.3358,16.3444,56500.0
2014-05-05 14:20:00,18.91,18.92,18.91,18.91,23700.0,16.3444,16.3531,16.3444,16.3444,23700.0
2014-05-05 14:25:00,18.91,18.92,18.91,18.91,5900.0,16.3444,16.3531,16.3444,16.3444,5900.0
2014-05-05 14:30:00,18.91,18.93,18.91,18.93,15200.0,16.3444,16.3617,16.3444,16.3617,15200.0
2014-05-05 14:35:00,18.93,18.93,18.92,18.93,38200.0,16.3617,16.3617,16.3531,16.3617,38200.0
2014-05-05 14:40:00,18.93,18.95,18.92,18.94,32900.0,16.3617,16.379,16.3531,16.3704,32900.0
2014-05-05 14:45:00,18.94,18.98,18.94,18.98,34600.0,16.3704,16.4049,16.3704,16.4049,34600.0
2014-05-05 14:50:00,18.98,18.99,18.96,18.98,33300.0,16.4049,16.4136,16.3877,16.4049,33300.0
2014-05-05 14:55:00,18.98,19.0,18.96,18.98,93100.0,16.4049,16.4222,16.3877,16.4049,93100.0
2014-05-05 15:00:00,18.98,18.99,18.97,18.97,18400.0,16.4049,16.4136,16.3963,16.3963,18400.0
2014-05-05 15:05:00,18.97,18.98,18.97,18.98,28700.0,16.3963,16.4049,16.3963,16.4049,28700.0
2014-05-05 15:10:00,18.98,18.99,18.97,18.98,69600.0,16.4049,16.4136,16.3963,16.4049,69600.0
2014-05-05 15:15:00,18.98,18.99,18.97,18.98,32200.0,16.4049,16.4136,16.3963,16.4049,32200.0
2014-05-05 15:20:00,18.98,18.99,18.96,18.98,148700.0,16.4049,16.4136,16.3877,16.4049,148700.0
2014-05-05 15:25:00,18.98,19.0,18.97,18.99,91100.0,16.4049,16.4222,16.3963,16.4136,91100.0
2014-05-05 15:30:00,19.0,19.01,18.98,19.0,173800.0,16.4222,16.4309,16.4049,16.4222,173800.0
2014-05-05 15:35:00,19.0,19.0,18.97,18.98,95700.0,16.4222,16.4222,16.3963,16.4049,95700.0
2014-05-05 15:40:00,18.97,18.98,18.96,18.97,69600.0,16.3963,16.4049,16.3877,16.3963,69600.0
2014-05-05 15:45:00,18.97,18.98,18.96,18.98,38300.0,16.3963,16.4049,16.3877,16.4049,38300.0
2014-05-05 15:50:00,18.98,18.98,18.96,18.96,119100.0,16.4049,16.4049,16.3877,16.3877,119100.0
2014-05-05 15:55:00,18.96,18.97,18.95,18.96,240400.0,16.3877,16.3963,16.379,16.3877,240400.0
2014-05-06 09:30:00,18.89,19.04,18.87,18.94,161000.0,16.3272,16.4568,16.3099,16.3704,161000.0
2014-05-06 09:35:00,18.94,18.95,18.89,18.93,180300.0,16.3704,16.379,16.3272,16.3617,180300.0
2014-05-06 09:40:00,18.93,18.97,18.9,18.94,212800.0,16.3617,16.3963,16.3358,16.3704,212800.0
2014-05-06 09:45:00,18.94,19.09,18.94,19.07,307900.0,16.3704,16.5,16.3704,16.4827,307900.0
2014-05-06 09:50:00,19.07,19.07,18.97,19.0,221600.0,16.4827,16.4827,16.3963,16.4222,221600.0
2014-05-06 09:55:00,19.0,19.03,18.98,19.01,53300.0,16.4222,16.4482,16.4049,16.4309,53300.0
2014-05-06 10:00:00,19.02,19.02,18.98,19.0,57200.0,16.4395,16.4395,16.4049,16.4222,57200.0
2014-05-06 10:05:00,19.0,19.03,19.0,19.0,144400.0,16.4222,16.4482,16.4222,16.4222,144400.0
2014-05-06 10:10:00,19.0,19.05,19.0,19.05,133400.0,16.4222,16.4655,16.4222,16.4655,133400.0
2014-05-06 10:15:00,19.05,19.08,19.02,19.03,194400.0,16.4655,16.4914,16.4395,16.4482,194400.0
2014-05-06 10:20:00,19.03,19.07,19.02,19.03,120900.0,16.4482,16.4827,16.4395,16.4482,120900.0
2014-05-06 10:25:00,19.03,19.05,19.01,19.02,69500.0,16.4482,16.4655,16.4309,16.4395,69500.0
2014-05-06 10:30:00,19.02,19.05,19.02,19.05,76500.0,16.4395,16.4655,16.4395,16.4655,76500.0
2014-05-06 10:35:00,19.05,19.05,19.02,19.02,34200.0,16.4655,16.4655,16.4395,16.4395,34200.0
2014-05-06 10:40:00,19.02,19.02,18.98,19.02,47500.0,16.4395,16.4395,16.4049,16.4395,47500.0
2014-05-06 10:45:00,19.01,19.02,18.97,18.99,65700.0,16.4309,16.4395,16.3963,16.4136,65700.0
2014-05-06 10:50:00,18.99,18.99,18.92,18.92,41800.0,16.4136,16.4136,16.3531,16.3531,41800.0
2014-05-06 10:55:00,18.92,18.93,18.87,18.88,63800.0,16.3531,16.3617,16.3099,16.3185,63800.0
2014-05-06 11:00:00,18.88,18.9,18.86,18.9,77800.0,16.3185,16.3358,16.3012,16.3358,77800.0
2014-05-06 11:05:00,18.91,18.91,18.88,18.88,33000.0,16.3444,16.3444,16.3185,16.3185,33000.0
2014-05-06 11:10:00,18.88,18.91,18.88,18.89,41400.0,16.3185,16.3444,16.3185,16.3272,41400.0
2014-05-06 11:15:00,18.89,18.92,18.88,18.91,55200.0,16.3272,16.3531,16.3185,16.3444,55200.0
2014-05-06 11:20:00,18.91,18.94,18.91,18.94,71100.0,16.3444,16.3704,16.3444,16.3704,71100.0
2014-05-06 11:25:00,18.93,18.94,18.92,18.93,69600.0,16.3617,16.3704,16.3531,16.3617,69600.0
2014-05-06 11:30:00,18.93,18.95,18.93,18.93,49900.0,16.3617,16.379,16.3617,16.3617,49900.0
2014-05-06 11:35:00,18.94,18.96,18.93,18.95,40300.0,16.3704,16.3877,16.3617,16.379,40300.0
2014-05-06 11:40:00,18.95,18.96,18.93,18.93,46900.0,16.379,16.3877,16.3617,16.3617,46900.0
2014-05-06 11:45:00,18.94,18.96,18.93,18.96,36800.0,16.3704,16.3877,16.3617,16.3877,36800.0
2014-05-06 11:50:00,18.96,18.97,18.94,18.94,29100.0,16.3877,16.3963,16.3704,16.3704,29100.0
2014-05-06 11:55:00,18.94,18.98,18.94,18.97,20400.0,16.3704,16.4049,16.3704,16.3963,20400.0
2014-05-06 12:00:00,18.98,18.98,18.94,18.95,35900.0,16.4049,16.4049,16.3704,16.379,35900.0
2014-05-06 12:05:00,18.94,18.95,18.93,18.95,30800.0,16.3704,16.379,16.3617,16.379,30800.0
2014-05-06 12:10:00,18.95,18.95,18.94,18.95,11300.0,16.379,16.379,16.3704,16.379,11300.0
2014-05-06 12:15:00,18.94,18.94,18.93,18.94,14200.0,16.3704,16.3704,16.3617,16.3704,14200.0
2014-05-06 12:20:00,18.93,18.93,18.91,18.93,30800.0,16.3617,16.3617,16.3444,16.3617,30800.0
2014-05-06 12:25:00,18.92,18.92,18.9,18.9,30200.0,16.3531,16.3531,16.3358,16.3358,30200.0
2014-05-06 12:30:00,18.9,18.92,18.9,18.91,13300.0,16.3358,16.3531,16.3358,16.3444,13300.0
2014-05-06 12:35:00,18.91,18.94,18.91,18.94,17900.0,16.3444,16.3704,16.3444,16.3704,17900.0
2014-05-06 12:40:00,18.93,18.94,18.93,18.93,7800.0,16.3617,16.3704,16.3617,16.3617,7800.0
2014-05-06 12:45:00,18.93,18.96,18.92,18.94,68900.0,16.3617,16.3877,16.3531,16.3704,68900.0
2014-05-06 12:50:00,18.96,18.97,18.94,18.96,139900.0,16.3877,16.3963,16.3704,16.3877,139900.0
2014-05-06 12:55:00,18.96,18.96,18.94,18.96,67800.0,16.3877,16.3877,16.3704,16.3877,67800.0
2014-05-06 13:00:00,18.96,18.96,18.95,18.95,13500.0,16.3877,16.3877,16.379,16.379,13500.0
2014-05-06 13:05:00,18.95,18.96,18.93,18.93,39900.0,16.379,16.3877,16.3617,16.3617,39900.0
2014-05-06 13:10:00,18.93,18.96,18.92,18.95,91700.0,16.3617,16.3877,16.3531,16.379,91700.0
2014-05-06 13:15:00,18.95,18.95,18.93,18.95,37300.0,16.379,16.379,16.3617,16.379,37300.0
2014-05-06 13:20:00,18.95,18.95,18.94,18.94,17700.0,16.379,16.379,16.3704,16.3704,17700.0
2014-05-06 13:25:00,18.95,18.95,18.92,18.93,112200.0,16.379,16.379,16.3531,16.3617,112200.0
2014-05-06 13:30:00,18.93,18.95,18.92,18.93,81800.0,16.3617,16.379,16.3531,16.3617,81800.0
2014-05-06 13:35:00,18.93,18.93,18.88,18.89,126900.0,16.3617,16.3617,16.3185,16.3272,126900.0
2014-05-06 13:40:00,18.89,18.91,18.85,18.86,297300.0,16.3272,16.3444,16.2926,16.3012,297300.0
2014-05-06 13:45:00,18.85,18.87,18.84,18.85,64200.0,16.2926,16.3099,16.2839,16.2926,64200.0
2014-05-06 13:50:00,18.85,18.87,18.83,18.83,199100.0,16.2926,16.3099,16.2753,16.2753,199100.0
2014-05-06 13:55:00,18.84,18.87,18.82,18.84,255200.0,16.2839,16.3099,16.2667,16.2839,255200.0
2014-05-06 14:00:00,18.83,18.83,18.79,18.79,84300.0,16.2753,16.2753,16.2407,16.2407,84300.0
2014-05-06 14:05:00,18.79,18.82,18.77,18.81,108200.0,16.2407,16.2667,16.2234,16.258,108200.0
2014-05-06 14:10:00,18.81,18.84,18.79,18.82,87900.0,16.258,16.2839,16.2407,16.2667,87900.0
2014-05-06 14:15:00,18.83,18.85,18.82,18.84,47900.0,16.2753,16.2926,16.2667,16.2839,47900.0
2014-05-06 14:20:00,18.84,18.84,18.79,18.8,76700.0,16.2839,16.2839,16.2407,16.2494,76700.0
2014-05-06 14:25:00,18.81,18.81,18.79,18.81,44800.0,16.258,16.258,16.2407,16.258,44800.0
2014-05-06 14:30:00,18.8,18.83,18.78,18.83,58600.0,16.2494,16.2753,16.2321,16.2753,58600.0
2014-05-06 14:35:00,18.82,18.82,18.8,18.81,27600.0,16.2667,16.2667,16.2494,16.258,27600.0
2014-05-06 14:40:00,18.82,18.82,18.8,18.82,66500.0,16.2667,16.2667,16.2494,16.2667,66500.0
2014-05-06 14:45:00,18.82,18.82,18.81,18.82,14000.0,16.2667,16.2667,16.258,16.2667,14000.0
2014-05-06 14:50:00,18.82,18.84,18.81,18.84,51200.0,16.2667,16.2839,16.258,16.2839,51200.0
2014-05-06 14:55:00,18.84,18.84,18.82,18.84,87000.0,16.2839,16.2839,16.2667,16.2839,87000.0
2014-05-06 15:00:00,18.83,18.83,18.8,18.8,80900.0,16.2753,16.2753,16.2494,16.2494,80900.0
2014-05-06 15:05:00,18.8,18.83,18.8,18.81,92700.0,16.2494,16.2753,16.2494,16.258,92700.0
2014-05-06 15:10:00,18.82,18.85,18.8,18.84,170300.0,16.2667,16.2926,16.2494,16.2839,170300.0
2014-05-06 15:15:00,18.85,18.89,18.84,18.88,304300.0,16.2926,16.3272,16.2839,16.3185,304300.0
2014-05-06 15:20:00,18.88,18.9,18.88,18.9,171500.0,16.3185,16.3358,16.3185,16.3358,171500.0
2014-05-06 15:25:00,18.89,18.89,18.87,18.88,137600.0,16.3272,16.3272,16.3099,16.3185,137600.0
2014-05-06 15:30:00,18.88,18.88,18.86,18.87,98300.0,16.3185,16.3185,16.3012,16.3099,98300.0
2014-05-06 15:35:00,18.86,18.88,18.85,18.87,116700.0,16.3012,16.3185,16.2926,16.3099,116700.0
2014-05-06 15:40:00,18.88,18.88,18.83,18.83,383700.0,16.3185,16.3185,16.2753,16.2753,383700.0
2014-05-06 15:45:00,18.84,18.86,18.83,18.85,319500.0,16.2839,16.3012,16.2753,16.2926,319500.0
2014-05-06 15:50:00,18.85,18.85,18.82,18.84,465400.0,16.2926,16.2926,16.2667,16.2839,465400.0
2014-05-06 15:55:00,18.84,18.87,18.82,18.87,747900.0,16.2839,16.3099,16.2667,16.3099,747900.0
2014-05-07 09:30:00,18.87,18.98,18.86,18.93,220000.0,16.3099,16.4049,16.3012,16.3617,220000.0
2014-05-07 09:35:00,18.94,18.97,18.9,18.94,236000.0,16.3704,16.3963,16.3358,16.3704,236000.0
2014-05-07 09:40:00,18.93,18.94,18.87,18.93,170300.0,16.3617,16.3704,16.3099,16.3617,170300.0
2014-05-07 09:45:00,18.94,18.94,18.86,18.9,207800.0,16.3704,16.3704,16.3012,16.3358,207800.0
2014-05-07 09:50:00,18.91,18.91,18.82,18.85,512800.0,16.3444,16.3444,16.2667,16.2926,512800.0
2014-05-07 09:55:00,18.84,18.87,18.81,18.81,255900.0,16.2839,16.3099,16.258,16.258,255900.0
2014-05-07 10:00:00,18.81,18.89,18.79,18.87,278100.0,16.258,16.3272,16.2407,16.3099,278100.0
2014-05-07 10:05:00,18.87,18.88,18.68,18.71,197900.0,16.3099,16.3185,16.1456,16.1716,197900.0
2014-05-07 10:10:00,18.71,18.76,18.67,18.7,173800.0,16.1716,16.2148,16.137,16.1629,173800.0
2014-05-07 10:15:00,18.7,18.74,18.68,18.71,265600.0,16.1629,16.1975,16.1456,16.1716,265600.0
2014-05-07 10:20:00,18.71,18.73,18.66,18.68,97800.0,16.1716,16.1889,16.1284,16.1456,97800.0
2014-05-07 10:25:00,18.69,18.73,18.66,18.71,124000.0,16.1543,16.1889,16.1284,16.1716,124000.0
2014-05-07 10:30:00,18.71,18.73,18.7,18.73,430500.0,16.1716,16.1889,16.1629,16.1889,430500.0
2014-05-07 10:35:00,18.73,18.83,18.72,18.82,200500.0,16.1889,16.2753,16.1802,16.2667,200500.0
2014-05-07 10:40:00,18.81,18.82,18.76,18.78,103700.0,16.258,16.2667,16.2148,16.2321,103700.0
2014-05-07 10:45:00,18.78,18.81,18.77,18.81,63100.0,16.2321,16.258,16.2234,16.258,63100.0
2014-05-07 10:50:00,18.8,18.83,18.78,18.8,101300.0,16.2494,16.2753,16.2321,16.2494,101300.0
2014-05-07 10:55:00,18.8,18.84,18.78,18.78,121900.0,16.2494,16.2839,16.2321,16.2321,121900.0
2014-05-07 11:00:00,18.78,18.81,18.76,18.79,77600.0,16.2321,16.258,16.2148,16.2407,77600.0
2014-05-07 11:05:00,18.79,18.81,18.78,18.81,39500.0,16.2407,16.258,16.2321,16.258,39500.0
2014-05-07 11:10:00,18.81,18.81,18.78,18.81,44100.0,16.258,16.258,16.2321,16.258,44100.0
2014-05-07 11:15:00,18.81,18.81,18.78,18.78,71100.0,16.258,16.258,16.2321,16.2321,71100.0
2014-05-07 11:20:00,18.77,18.79,18.75,18.78,46500.0,16.2234,16.2407,16.2062,16.2321,46500.0
2014-05-07 11:25:00,18.77,18.8,18.75,18.77,57400.0,16.2234,16.2494,16.2062,16.2234,57400.0
2014-05-07 11:30:00,18.78,18.83,18.76,18.83,76500.0,16.2321,16.2753,16.2148,16.2753,76500.0
2014-05-07 11:35:00,18.83,18.84,18.8,18.82,79600.0,16.2753,16.2839,16.2494,16.2667,79600.0
2014-05-07 11:40:00,18.82,18.84,18.8,18.84,43100.0,16.2667,16.2839,16.2494,16.2839,43100.0
2014-05-07 11:45:00,18.85,18.88,18.84,18.87,54400.0,16.2926,16.3185,16.2839,16.3099,54400.0
2014-05-07 11:50:00,18.87,18.89,18.86,18.89,51300.0,16.3099,16.3272,16.3012,16.3272,51300.0
2014-05-07 11:55:00,18.9,18.91,18.87,18.88,72300.0,16.3358,16.3444,16.3099,16.3185,72300.0
2014-05-07 12:00:00,18.87,18.87,18.83,18.83,77400.0,16.3099,16.3099,16.2753,16.2753,77400.0
2014-05-07 12:05:00,18.83,18.85,18.8,18.83,61700.0,16.2753,16.2926,16.2494,16.2753,61700.0
2014-05-07 12:10:00,18.83,18.83,18.82,18.82,12100.0,16.2753,16.2753,16.2667,16.2667,12100.0
2014-05-07 12:15:00,18.82,18.86,18.82,18.86,22500.0,16.2667,16.3012,16.2667,16.3012,22500.0
2014-05-07 12:20:00,18.86,18.87,18.85,18.86,41300.0,16.3012,16.3099,16.2926,16.3012,41300.0
2014-05-07 12:25:00,18.85,18.86,18.83,18.84,29500.0,16.2926,16.3012,16.2753,16.2839,29500.0
2014-05-07 12:30:00,18.84,18.85,18.82,18.83,32700.0,16.2839,16.2926,16.2667,16.2753,32700.0
2014-05-07 12:35:00,18.84,18.86,18.83,18.86,47600.0,16.2839,16.3012,16.2753,16.3012,47600.0
2014-05-07 12:40:00,18.86,18.87,18.82,18.82,29600.0,16.3012,16.3099,16.2667,16.2667,29600.0
2014-05-07 12:45:00,18.82,18.83,18.8,18.81,41900.0,16.2667,16.2753,16.2494,16.258,41900.0
2014-05-07 12:50:00,18.81,18.83,18.79,18.8,31300.0,16.258,16.2753,16.2407,16.2494,31300.0
2014-05-07 12:55:00,18.81,18.81,18.77,18.77,26800.0,16.258,16.258,16.2234,16.2234,26800.0
2014-05-07 13:00:00,18.77,18.8,18.77,18.79,35000.0,16.2234,16.2494,16.2234,16.2407,35000.0
2014-05-07 13:05:00,18.79,18.8,18.74,18.77,48800.0,16.2407,16.2494,16.1975,16.2234,48800.0
2014-05-07 13:10:00,18.77,18.78,18.75,18.78,19300.0,16.2234,16.2321,16.2062,16.2321,19300.0
2014-05-07 13:15:00,18.78,18.82,18.78,18.82,75100.0,16.2321,16.2667,16.2321,16.2667,75100.0
2014-05-07 13:20:00,18.82,18.86,18.81,18.86,82400.0,16.2667,16.3012,16.258,16.3012,82400.0
2014-05-07 13:25:00,18.86,18.87,18.82,18.83,91900.0,16.3012,16.3099,16.2667,16.2753,91900.0
2014-05-07 13:30:00,18.82,18.87,18.82,18.86,72100.0,16.2667,16.3099,16.2667,16.3012,72100.0
2014-05-07 13:35:00,18.86,18.89,18.85,18.85,83200.0,16.3012,16.3272,16.2926,16.2926,83200.0
2014-05-07 13:40:00,18.86,18.86,18.83,18.85,38100.0,16.3012,16.3012,16.2753,16.2926,38100.0
2014-05-07 13:45:00,18.86,18.86,18.83,18.84,44200.0,16.3012,16.3012,16.2753,16.2839,44200.0
2014-05-07 13:50:00,18.83,18.83,18.79,18.8,144600.0,16.2753,16.2753,16.2407,16.2494,144600.0
2014-05-07 13:55:00,18.8,18.8,18.73,18.73,202900.0,16.2494,16.2494,16.1889,16.1889,202900.0
2014-05-07 14:00:00,18.73,18.74,18.72,18.72,79800.0,16.1889,16.1975,16.1802,16.1802,79800.0
2014-05-07 14:05:00,18.73,18.76,18.72,18.76,94200.0,16.1889,16.2148,16.1802,16.2148,94200.0
2014-05-07 14:10:00,18.75,18.78,18.73,18.78,110400.0,16.2062,16.2321,16.1889,16.2321,110400.0
2014-05-07 14:15:00,18.79,18.84,18.78,18.83,243500.0,16.2407,16.2839,16.2321,16.2753,243500.0
2014-05-07 14:20:00,18.82,18.86,18.82,18.83,134200.0,16.2667,16.3012,16.2667,16.2753,134200.0
2014-05-07 14:25:00,18.84,18.88,18.82,18.86,94500.0,16.2839,16.3185,16.2667,16.3012,94500.0
2014-05-07 14:30:00,18.86,18.93,18.85,18.88,478200.0,16.3012,16.3617,16.2926,16.3185,478200.0
2014-05-07 14:35:00,18.89,18.9,18.88,18.9,128000.0,16.3272,16.3358,16.3185,16.3358,128000.0
2014-05-07 14:40:00,18.89,18.92,18.89,18.91,62700.0,16.3272,16.3531,16.3272,16.3444,62700.0
2014-05-07 14:45:00,18.92,18.92,18.91,18.91,83800.0,16.3531,16.3531,16.3444,16.3444,83800.0
2014-05-07 14:50:00,18.91,18.93,18.9,18.93,149400.0,16.3444,16.3617,16.3358,16.3617,149400.0
2014-05-07 14:55:00,18.93,18.93,18.91,18.92,81800.0,16.3617,16.3617,16.3444,16.3531,81800.0
2014-05-07 15:00:00,18.92,18.93,18.9,18.91,130100.0,16.3531,16.3617,16.3358,16.3444,130100.0
2014-05-07 15:05:00,18.91,18.93,18.89,18.9,438100.0,16.3444,16.3617,16.3272,16.3358,438100.0
2014-05-07 15:10:00,18.9,18.91,18.88,18.91,295000.0,16.3358,16.3444,16.3185,16.3444,295000.0
2014-05-07 15:15:00,18.91,18.94,18.9,18.94,131200.0,16.3444,16.3704,16.3358,16.3704,131200.0
2014-05-07 15:20:00,18.94,18.94,18.9,18.91,189600.0,16.3704,16.3704,16.3358,16.3444,189600.0
2014-05-07 15:25:00,18.91,18.94,18.9,18.9,173800.0,16.3444,16.3704,16.3358,16.3358,173800.0
2014-05-07 15:30:00,18.91,18.93,18.89,18.92,147400.0,16.3444,16.3617,16.3272,16.3531,147400.0
2014-05-07 15:35:00,18.93,18.95,18.92,18.95,88700.0,16.3617,16.379,16.3531,16.379,88700.0
2014-05-07 15:40:00,18.95,19.0,18.94,19.0,245400.0,16.379,16.4222,16.3704,16.4222,245400.0
2014-05-07 15:45:00,19.0,19.0,18.99,19.0,164900.0,16.4222,16.4222,16.4136,16.4222,164900.0
2014-05-07 15:50:00,19.0,19.01,18.98,18.98,660100.0,16.4222,16.4309,16.4049,16.4049,660100.0
2014-05-07 15:55:00,18.98,19.0,18.97,18.98,665800.0,16.4049,16.4222,16.3963,16.4049,665800.0
2014-05-08 09:30:00,18.8,18.88,18.76,18.85,248900.0,16.2494,16.3185,16.2148,16.2926,248900.0
2014-05-08 09:35:00,18.84,18.97,18.84,18.91,257300.0,16.2839,16.3963,16.2839,16.3444,257300.0
2014-05-08 09:40:00,18.92,19.0,18.9,18.99,100500.0,16.3531,16.4222,16.3358,16.4136,100500.0
2014-05-08 09:45:00,18.99,19.05,18.96,19.05,116200.0,16.4136,16.4655,16.3877,16.4655,116200.0
2014-05-08 09:50:00,19.05,19.1,19.03,19.04,234700.0,16.4655,16.5087,16.4482,16.4568,234700.0
2014-05-08 09:55:00,19.03,19.14,19.03,19.12,162100.0,16.4482,16.5432,16.4482,16.526,162100.0
2014-05-08 10:00:00,19.12,19.2,19.12,19.15,190300.0,16.526,16.5951,16.526,16.5519,190300.0
2014-05-08 10:05:00,19.16,19.18,19.14,19.14,103400.0,16.5605,16.5778,16.5432,16.5432,103400.0
2014-05-08 10:10:00,19.14,19.21,19.14,19.21,117200.0,16.5432,16.6037,16.5432,16.6037,117200.0
2014-05-08 10:15:00,19.21,19.25,19.2,19.21,176900.0,16.6037,16.6383,16.5951,16.6037,176900.0
2014-05-08 10:20:00,19.22,19.26,19.21,19.25,315900.0,16.6124,16.647,16.6037,16.6383,315900.0
2014-05-08 10:25:00,19.24,19.28,19.24,19.27,180000.0,16.6297,16.6642,16.6297,16.6556,180000.0
2014-05-08 10:30:00,19.28,19.31,19.27,19.3,189800.0,16.6642,16.6902,16.6556,16.6815,189800.0
2014-05-08 10:35:00,19.3,19.34,19.27,19.31,418400.0,16.6815,16.7161,16.6556,16.6902,418400.0
2014-05-08 10:40:00,19.31,19.39,19.31,19.35,266300.0,16.6902,16.7593,16.6902,16.7247,266300.0
2014-05-08 10:45:00,19.35,19.36,19.28,19.31,95500.0,16.7247,16.7334,16.6642,16.6902,95500.0
2014-05-08 10:50:00,19.32,19.44,19.32,19.44,321400.0,16.6988,16.8025,16.6988,16.8025,321400.0
2014-05-08 10:55:00,19.43,19.45,19.38,19.41,419000.0,16.7939,16.8112,16.7507,16.7766,419000.0
2014-05-08 11:00:00,19.41,19.51,19.41,19.51,404200.0,16.7766,16.863,16.7766,16.863,404200.0
2014-05-08 11:05:00,19.5,19.57,19.5,19.54,312300.0,16.8544,16.9149,16.8544,16.889,312300.0
2014-05-08 11:10:00,19.54,19.56,19.53,19.54,123500.0,16.889,16.9063,16.8803,16.889,123500.0
2014-05-08 11:15:00,19.55,19.63,19.54,19.59,1492600.0,16.8976,16.9668,16.889,16.9322,1492600.0
2014-05-08 11:20:00,19.59,19.63,19.57,19.59,250300.0,16.9322,16.9668,16.9149,16.9322,250300.0
2014-05-08 11:25:00,19.6,19.63,19.57,19.59,251200.0,16.9408,16.9668,16.9149,16.9322,251200.0
2014-05-08 11:30:00,19.58,19.6,19.56,19.58,278200.0,16.9235,16.9408,16.9063,16.9235,278200.0
2014-05-08 11:35:00,19.58,19.61,19.55,19.55,230100.0,16.9235,16.9495,16.8976,16.8976,230100.0
2014-05-08 11:40:00,19.55,19.56,19.55,19.56,17200.0,16.8976,16.9063,16.8976,16.9063,17200.0
2014-05-08 11:45:00,19.55,19.58,19.55,19.58,78200.0,16.8976,16.9235,16.8976,16.9235,78200.0
2014-05-08 11:50:00,19.58,19.6,19.58,19.6,66200.0,16.9235,16.9408,16.9235,16.9408,66200.0
2014-05-08 11:55:00,19.6,19.61,19.59,19.59,150000.0,16.9408,16.9495,16.9322,16.9322,150000.0
2014-05-08 12:00:00,19.6,19.6,19.57,19.59,129200.0,16.9408,16.9408,16.9149,16.9322,129200.0
2014-05-08 12:05:00,19.59,19.59,19.58,19.58,28500.0,16.9322,16.9322,16.9235,16.9235,28500.0
2014-05-08 12:10:00,19.59,19.59,19.57,19.57,210600.0,16.9322,16.9322,16.9149,16.9149,210600.0
2014-05-08 12:15:00,19.56,19.57,19.54,19.57,151900.0,16.9063,16.9149,16.889,16.9149,151900.0
2014-05-08 12:20:00,19.57,19.57,19.54,19.55,103700.0,16.9149,16.9149,16.889,16.8976,103700.0
2014-05-08 12:25:00,19.55,19.56,19.53,19.55,155400.0,16.8976,16.9063,16.8803,16.8976,155400.0
2014-05-08 12:30:00,19.55,19.56,19.55,19.55,53800.0,16.8976,16.9063,16.8976,16.8976,53800.0
2014-05-08 12:35:00,19.56,19.57,19.54,19.55,108900.0,16.9063,16.9149,16.889,16.8976,108900.0
2014-05-08 12:40:00,19.55,19.56,19.53,19.54,182600.0,16.8976,16.9063,16.8803,16.889,182600.0
2014-05-08 12:45:00,19.54,19.55,19.53,19.55,113600.0,16.889,16.8976,16.8803,16.8976,113600.0
2014-05-08 12:50:00,19.54,19.55,19.52,19.53,118900.0,16.889,16.8976,16.8717,16.8803,118900.0
2014-05-08 12:55:00,19.52,19.54,19.49,19.53,431600.0,16.8717,16.889,16.8458,16.8803,431600.0
2014-05-08 13:00:00,19.53,19.57,19.53,19.57,60900.0,16.8803,16.9149,16.8803,16.9149,60900.0
2014-05-08 13:05:00,19.57,19.59,19.56,19.59,55000.0,16.9149,16.9322,16.9063,16.9322,55000.0
2014-05-08 13:10:00,19.59,19.59,19.53,19.54,122400.0,16.9322,16.9322,16.8803,16.889,122400.0
2014-05-08 13:15:00,19.53,19.54,19.49,19.5,111200.0,16.8803,16.889,16.8458,16.8544,111200.0
2014-05-08 13:20:00,19.5,19.51,19.46,19.48,453700.0,16.8544,16.863,16.8198,16.8371,453700.0
2014-05-08 13:25:00,19.48,19.51,19.48,19.51,56400.0,16.8371,16.863,16.8371,16.863,56400.0
2014-05-08 13:30:00,19.51,19.53,19.5,19.53,190700.0,16.863,16.8803,16.8544,16.8803,190700.0
2014-05-08 13:35:00,19.52,19.55,19.52,19.54,193000.0,16.8717,16.8976,16.8717,16.889,193000.0
2014-05-08 13:40:00,19.54,19.56,19.51,19.52,151900.0,16.889,16.9063,16.863,16.8717,151900.0
2014-05-08 13:45:00,19.52,19.53,19.46,19.48,173100.0,16.8717,16.8803,16.8198,16.8371,173100.0
2014-05-08 13:50:00,19.47,19.51,19.47,19.49,164700.0,16.8285,16.863,16.8285,16.8458,164700.0
2014-05-08 13:55:00,19.49,19.52,19.49,19.51,230600.0,16.8458,16.8717,16.8458,16.863,230600.0
2014-05-08 14:00:00,19.52,19.52,19.48,19.48,168400.0,16.8717,16.8717,16.8371,16.8371,168400.0
2014-05-08 14:05:00,19.48,19.49,19.46,19.46,203000.0,16.8371,16.8458,16.8198,16.8198,203000.0
2014-05-08 14:10:00,19.46,19.48,19.4,19.4,346000.0,16.8198,16.8371,16.768,16.768,346000.0
2014-05-08 14:15:00,19.4,19.4,19.35,19.4,190100.0,16.768,16.768,16.7247,16.768,190100.0
2014-05-08 14:20:00,19.4,19.41,19.37,19.38,129000.0,16.768,16.7766,16.742,16.7507,129000.0
2014-05-08 14:25:00,19.38,19.43,19.38,19.43,108300.0,16.7507,16.7939,16.7507,16.7939,108300.0
2014-05-08 14:30:00,19.43,19.44,19.41,19.44,80200.0,16.7939,16.8025,16.7766,16.8025,80200.0
2014-05-08 14:35:00,19.44,19.45,19.4,19.42,220400.0,16.8025,16.8112,16.768,16.7853,220400.0
2014-05-08 14:40:00,19.42,19.43,19.37,19.38,282900.0,16.7853,16.7939,16.742,16.7507,282900.0
2014-05-08 14:45:00,19.38,19.38,19.3,19.36,363000.0,16.7507,16.7507,16.6815,16.7334,363000.0
2014-05-08 14:50:00,19.37,19.39,19.37,19.39,131100.0,16.742,16.7593,16.742,16.7593,131100.0
2014-05-08 14:55:00,19.38,19.42,19.35,19.35,182500.0,16.7507,16.7853,16.7247,16.7247,182500.0
2014-05-08 15:00:00,19.35,19.35,19.3,19.31,434400.0,16.7247,16.7247,16.6815,16.6902,434400.0
2014-05-08 15:05:00,19.31,19.33,19.28,19.29,308000.0,16.6902,16.7075,16.6642,16.6729,308000.0
2014-05-08 15:10:00,19.29,19.29,19.25,19.25,224700.0,16.6729,16.6729,16.6383,16.6383,224700.0
2014-05-08 15:15:00,19.25,19.26,19.23,19.25,182500.0,16.6383,16.647,16.621,16.6383,182500.0
2014-05-08 15:20:00,19.24,19.26,19.24,19.24,151200.0,16.6297,16.647,16.6297,16.6297,151200.0
2014-05-08 15:25:00,19.25,19.28,19.24,19.27,703700.0,16.6383,16.6642,16.6297,16.6556,703700.0
2014-05-08 15:30:00,19.27,19.3,19.25,19.3,134000.0,16.6556,16.6815,16.6383,16.6815,134000.0
2014-05-08 15:35:00,19.3,19.31,19.28,19.29,269900.0,16.6815,16.6902,16.6642,16.6729,269900.0
2014-05-08 15:40:00,19.29,19.29,19.27,19.28,242600.0,16.6729,16.6729,16.6556,16.6642,242600.0
2014-05-08 15:45:00,19.27,19.31,19.27,19.3,227100.0,16.6556,16.6902,16.6556,16.6815,227100.0
2014-05-08 15:50:00,19.3,19.32,19.29,19.32,306000.0,16.6815,16.6988,16.6729,16.6988,306000.0
2014-05-08 15:55:00,19.32,19.33,19.31,19.33,759000.0,16.6988,16.7075,16.6902,16.7075,759000.0
2014-05-09 09:30:00,19.35,19.39,19.23,19.36,251900.0,16.7247,16.7593,16.621,16.7334,251900.0
2014-05-09 09:35:00,19.36,19.38,19.21,19.25,182500.0,16.7334,16.7507,16.6037,16.6383,182500.0
2014-05-09 09:40:00,19.23,19.24,19.14,19.19,170400.0,16.621,16.6297,16.5432,16.5865,170400.0
2014-05-09 09:45:00,19.18,19.28,19.17,19.26,145300.0,16.5778,16.6642,16.5692,16.647,145300.0
2014-05-09 09:50:00,19.26,19.31,19.22,19.26,204300.0,16.647,16.6902,16.6124,16.647,204300.0
2014-05-09 09:55:00,19.25,19.34,19.23,19.34,209000.0,16.6383,16.7161,16.621,16.7161,209000.0
2014-05-09 10:00:00,19.33,19.35,19.24,19.25,270200.0,16.7075,16.7247,16.6297,16.6383,270200.0
2014-05-09 10:05:00,19.25,19.32,19.25,19.28,222100.0,16.6383,16.6988,16.6383,16.6642,222100.0
2014-05-09 10:10:00,19.28,19.37,19.28,19.37,220300.0,16.6642,16.742,16.6642,16.742,220300.0
2014-05-09 10:15:00,19.37,19.45,19.31,19.32,321100.0,16.742,16.8112,16.6902,16.6988,321100.0
2014-05-09 10:20:00,19.32,19.41,19.31,19.39,158900.0,16.6988,16.7766,16.6902,16.7593,158900.0
2014-05-09 10:25:00,19.39,19.39,19.35,19.35,109400.0,16.7593,16.7593,16.7247,16.7247,109400.0
2014-05-09 10:30:00,19.35,19.36,19.27,19.3,210800.0,16.7247,16.7334,16.6556,16.6815,210800.0
2014-05-09 10:35:00,19.3,19.31,19.27,19.29,180000.0,16.6815,16.6902,16.6556,16.6729,180000.0
2014-05-09 10:40:00,19.29,19.31,19.24,19.26,91900.0,16.6729,16.6902,16.6297,16.647,91900.0
2014-05-09 10:45:00,19.25,19.29,19.24,19.29,350000.0,16.6383,16.6729,16.6297,16.6729,350000.0
2014-05-09 10:50:00,19.29,19.29,19.24,19.24,131500.0,16.6729,16.6729,16.6297,16.6297,131500.0
2014-05-09 10:55:00,19.23,19.25,19.21,19.24,54800.0,16.621,16.6383,16.6037,16.6297,54800.0
2014-05-09 11:00:00,19.23,19.24,19.21,19.21,89700.0,16.621,16.6297,16.6037,16.6037,89700.0
2014-05-09 11:05:00,19.21,19.23,19.19,19.2,132400.0,16.6037,16.621,16.5865,16.5951,132400.0
2014-05-09 11:10:00,19.19,19.2,19.18,19.19,109000.0,16.5865,16.5951,16.5778,16.5865,109000.0
2014-05-09 11:15:00,19.18,19.22,19.18,19.22,72000.0,16.5778,16.6124,16.5778,16.6124,72000.0
2014-05-09 11:20:00,19.21,19.25,19.21,19.25,53100.0,16.6037,16.6383,16.6037,16.6383,53100.0
2014-05-09 11:25:00,19.25,19.25,19.19,19.21,203000.0,16.6383,16.6383,16.5865,16.6037,203000.0
2014-05-09 11:30:00,19.22,19.25,19.21,19.22,242900.0,16.6124,16.6383,16.6037,16.6124,242900.0
2014-05-09 11:35:00,19.23,19.26,19.23,19.24,112400.0,16.621,16.647,16.621,16.6297,112400.0
2014-05-09 11:40:00,19.23,19.26,19.23,19.24,91100.0,16.621,16.647,16.621,16.6297,91100.0
2014-05-09 11:45:00,19.24,19.32,19.24,19.32,81200.0,16.6297,16.6988,16.6297,16.6988,81200.0
2014-05-09 11:50:00,19.32,19.32,19.3,19.32,121500.0,16.6988,16.6988,16.6815,16.6988,121500.0
2014-05-09 11:55:00,19.32,19.35,19.32,19.33,154200.0,16.6988,16.7247,16.6988,16.7075,154200.0
2014-05-09 12:00:00,19.32,19.32,19.27,19.27,58200.0,16.6988,16.6988,16.6556,16.6556,58200.0
2014-05-09 12:05:00,19.27,19.27,19.23,19.25,72600.0,16.6556,16.6556,16.621,16.6383,72600.0
2014-05-09 12:10:00,19.25,19.26,19.25,19.25,18000.0,16.6383,16.647,16.6383,16.6383,18000.0
2014-05-09 12:15:00,19.25,19.29,19.25,19.28,74800.0,16.6383,16.6729,16.6383,16.6642,74800.0
2014-05-09 12:20:00,19.28,19.28,19.24,19.25,41800.0,16.6642,16.6642,16.6297,16.6383,41800.0
2014-05-09 12:25:00,19.24,19.26,19.23,19.23,45800.0,16.6297,16.647,16.621,16.621,45800.0
2014-05-09 12:30:00,19.23,19.25,19.22,19.25,27300.0,16.621,16.6383,16.6124,16.6383,27300.0
2014-05-09 12:35:00,19.25,19.35,19.25,19.35,128300.0,16.6383,16.7247,16.6383,16.7247,128300.0
2014-05-09 12:40:00,19.35,19.36,19.31,19.31,104200.0,16.7247,16.7334,16.6902,16.6902,104200.0
2014-05-09 12:45:00,19.31,19.31,19.28,19.29,91300.0,16.6902,16.6902,16.6642,16.6729,91300.0
2014-05-09 12:50:00,19.29,19.34,19.29,19.32,105700.0,16.6729,16.7161,16.6729,16.6988,105700.0
2014-05-09 12:55:00,19.32,19.34,19.3,19.31,295800.0,16.6988,16.7161,16.6815,16.6902,295800.0
2014-05-09 13:00:00,19.31,19.32,19.29,19.29,181700.0,16.6902,16.6988,16.6729,16.6729,181700.0
2014-05-09 13:05:00,19.29,19.31,19.26,19.27,330500.0,16.6729,16.6902,16.647,16.6556,330500.0
2014-05-09 13:10:00,19.27,19.28,19.25,19.27,441400.0,16.6556,16.6642,16.6383,16.6556,441400.0
2014-05-09 13:15:00,19.27,19.31,19.26,19.29,173400.0,16.6556,16.6902,16.647,16.6729,173400.0
2014-05-09 13:20:00,19.29,19.3,19.27,19.28,113000.0,16.6729,16.6815,16.6556,16.6642,113000.0
2014-05-09 13:25:00,19.29,19.3,19.28,19.3,33700.0,16.6729,16.6815,16.6642,16.6815,33700.0
2014-05-09 13:30:00,19.3,19.32,19.27,19.28,70400.0,16.6815,16.6988,16.6556,16.6642,70400.0
2014-05-09 13:35:00,19.28,19.29,19.26,19.28,47800.0,16.6642,16.6729,16.647,16.6642,47800.0
2014-05-09 13:40:00,19.28,19.29,19.23,19.24,63600.0,16.6642,16.6729,16.621,16.6297,63600.0
2014-05-09 13:45:00,19.23,19.25,19.22,19.22,81000.0,16.621,16.6383,16.6124,16.6124,81000.0
2014-05-09 13:50:00,19.22,19.23,19.21,19.21,96400.0,16.6124,16.621,16.6037,16.6037,96400.0
2014-05-09 13:55:00,19.21,19.22,19.21,19.21,14900.0,16.6037,16.6124,16.6037,16.6037,14900.0
2014-05-09 14:00:00,19.21,19.27,19.21,19.27,232400.0,16.6037,16.6556,16.6037,16.6556,232400.0
2014-05-09 14:05:00,19.27,19.29,19.26,19.29,150500.0,16.6556,16.6729,16.647,16.6729,150500.0
2014-05-09 14:10:00,19.29,19.31,19.27,19.28,172600.0,16.6729,16.6902,16.6556,16.6642,172600.0
2014-05-09 14:15:00,19.28,19.28,19.2,19.21,137600.0,16.6642,16.6642,16.5951,16.6037,137600.0
2014-05-09 14:20:00,19.21,19.25,19.19,19.21,129200.0,16.6037,16.6383,16.5865,16.6037,129200.0
2014-05-09 14:25:00,19.21,19.23,19.2,19.21,62400.0,16.6037,16.621,16.5951,16.6037,62400.0
2014-05-09 14:30:00,19.2,19.24,19.2,19.22,62400.0,16.5951,16.6297,16.5951,16.6124,62400.0
2014-05-09 14:35:00,19.22,19.24,19.21,19.22,52800.0,16.6124,16.6297,16.6037,16.6124,52800.0
2014-05-09 14:40:00,19.23,19.23,19.2,19.2,96300.0,16.621,16.621,16.5951,16.5951,96300.0
2014-05-09 14:45:00,19.21,19.22,19.2,19.21,44900.0,16.6037,16.6124,16.5951,16.6037,44900.0
2014-05-09 14:50:00,19.21,19.22,19.21,19.22,24500.0,16.6037,16.6124,16.6037,16.6124,24500.0
2014-05-09 14:55:00,19.21,19.27,19.21,19.25,113900.0,16.6037,16.6556,16.6037,16.6383,113900.0
2014-05-09 15:00:00,19.25,19.3,19.25,19.29,108700.0,16.6383,16.6815,16.6383,16.6729,108700.0
2014-05-09 15:05:00,19.29,19.3,19.28,19.28,41400.0,16.6729,16.6815,16.6642,16.6642,41400.0
2014-05-09 15:10:00,19.28,19.3,19.28,19.3,36800.0,16.6642,16.6815,16.6642,16.6815,36800.0
2014-05-09 15:15:00,19.3,19.31,19.28,19.3,68800.0,16.6815,16.6902,16.6642,16.6815,68800.0
2014-05-09 15:20:00,19.31,19.31,19.29,19.3,118200.0,16.6902,16.6902,16.6729,16.6815,118200.0
2014-05-09 15:25:00,19.3,19.31,19.29,19.3,57800.0,16.6815,16.6902,16.6729,16.6815,57800.0
2014-05-09 15:30:00,19.3,19.31,19.3,19.3,111100.0,16.6815,16.6902,16.6815,16.6815,111100.0
2014-05-09 15:35:00,19.3,19.33,19.3,19.33,155000.0,16.6815,16.7075,16.6815,16.7075,155000.0
2014-05-09 15:40:00,19.32,19.34,19.32,19.32,178200.0,16.6988,16.7161,16.6988,16.6988,178200.0
2014-05-09 15:45:00,19.32,19.33,19.31,19.32,184500.0,16.6988,16.7075,16.6902,16.6988,184500.0
2014-05-09 15:50:00,19.31,19.32,19.28,19.3,963000.0,16.6902,16.6988,16.6642,16.6815,963000.0
2014-05-09 15:55:00,19.3,19.32,19.3,19.3,515000.0,16.6815,16.6988,16.6815,16.6815,515000.0
2014-05-12 09:30:00,19.42,19.5,19.41,19.48,171500.0,16.7853,16.8544,16.7766,16.8371,171500.0
2014-05-12 09:35:00,19.48,19.54,19.42,19.5,167200.0,16.8371,16.889,16.7853,16.8544,167200.0
2014-05-12 09:40:00,19.49,19.51,19.45,19.48,186800.0,16.8458,16.863,16.8112,16.8371,186800.0
2014-05-12 09:45:00,19.49,19.55,19.47,19.5,339800.0,16.8458,16.8976,16.8285,16.8544,339800.0
2014-05-12 09:50:00,19.49,19.54,19.47,19.5,1016900.0,16.8458,16.889,16.8285,16.8544,1016900.0
2014-05-12 09:55:00,19.5,19.57,19.48,19.56,450100.0,16.8544,16.9149,16.8371,16.9063,450100.0
2014-05-12 10:00:00,19.56,19.58,19.41,19.41,749200.0,16.9063,16.9235,16.7766,16.7766,749200.0
2014-05-12 10:05:00,19.42,19.43,19.39,19.39,291800.0,16.7853,16.7939,16.7593,16.7593,291800.0
2014-05-12 10:10:00,19.39,19.41,19.37,19.41,116700.0,16.7593,16.7766,16.742,16.7766,116700.0
2014-05-12 10:15:00,19.41,19.43,19.37,19.42,152900.0,16.7766,16.7939,16.742,16.7853,152900.0
2014-05-12 10:20:00,19.42,19.42,19.38,19.39,346900.0,16.7853,16.7853,16.7507,16.7593,346900.0
2014-05-12 10:25:00,19.39,19.41,19.38,19.39,395000.0,16.7593,16.7766,16.7507,16.7593,395000.0
2014-05-12 10:30:00,19.39,19.41,19.39,19.41,196000.0,16.7593,16.7766,16.7593,16.7766,196000.0
2014-05-12 10:35:00,19.41,19.41,19.37,19.38,473100.0,16.7766,16.7766,16.742,16.7507,473100.0
2014-05-12 10:40:00,19.38,19.41,19.34,19.41,409800.0,16.7507,16.7766,16.7161,16.7766,409800.0
2014-05-12 10:45:00,19.41,19.42,19.37,19.37,342700.0,16.7766,16.7853,16.742,16.742,342700.0
2014-05-12 10:50:00,19.36,19.39,19.35,19.39,118700.0,16.7334,16.7593,16.7247,16.7593,118700.0
2014-05-12 10:55:00,19.39,19.41,19.37,19.41,207900.0,16.7593,16.7766,16.742,16.7766,207900.0
2014-05-12 11:00:00,19.41,19.41,19.37,19.37,297700.0,16.7766,16.7766,16.742,16.742,297700.0
2014-05-12 11:05:00,19.37,19.41,19.37,19.39,205700.0,16.742,16.7766,16.742,16.7593,205700.0
2014-05-12 11:10:00,19.4,19.44,19.38,19.43,181100.0,16.768,16.8025,16.7507,16.7939,181100.0
2014-05-12 11:15:00,19.43,19.47,19.43,19.47,85300.0,16.7939,16.8285,16.7939,16.8285,85300.0
2014-05-12 11:20:00,19.47,19.49,19.44,19.45,97300.0,16.8285,16.8458,16.8025,16.8112,97300.0
2014-05-12 11:25:00,19.45,19.47,19.44,19.47,73900.0,16.8112,16.8285,16.8025,16.8285,73900.0
2014-05-12 11:30:00,19.47,19.49,19.44,19.45,235500.0,16.8285,16.8458,16.8025,16.8112,235500.0
2014-05-12 11:35:00,19.45,19.46,19.43,19.46,111100.0,16.8112,16.8198,16.7939,16.8198,111100.0
2014-05-12 11:40:00,19.46,19.47,19.46,19.47,43800.0,16.8198,16.8285,16.8198,16.8285,43800.0
2014-05-12 11:45:00,19.47,19.48,19.45,19.46,67900.0,16.8285,16.8371,16.8112,16.8198,67900.0
2014-05-12 11:50:00,19.45,19.46,19.42,19.44,64200.0,16.8112,16.8198,16.7853,16.8025,64200.0
2014-05-12 11:55:00,19.43,19.45,19.41,19.41,98400.0,16.7939,16.8112,16.7766,16.7766,98400.0
2014-05-12 12:00:00,19.41,19.42,19.36,19.37,97200.0,16.7766,16.7853,16.7334,16.742,97200.0
2014-05-12 12:05:00,19.36,19.38,19.36,19.37,41100.0,16.7334,16.7507,16.7334,16.742,41100.0
2014-05-12 12:10:00,19.38,19.4,19.37,19.39,28700.0,16.7507,16.768,16.742,16.7593,28700.0
2014-05-12 12:15:00,19.39,19.43,19.38,19.43,97400.0,16.7593,16.7939,16.7507,16.7939,97400.0
2014-05-12 12:20:00,19.43,19.46,19.42,19.43,135900.0,16.7939,16.8198,16.7853,16.7939,135900.0
2014-05-12 12:25:00,19.43,19.43,19.41,19.43,39000.0,16.7939,16.7939,16.7766,16.7939,39000.0
2014-05-12 12:30:00,19.43,19.43,19.42,19.43,9600.0,16.7939,16.7939,16.7853,16.7939,9600.0
2014-05-12 12:35:00,19.43,19.43,19.4,19.41,58600.0,16.7939,16.7939,16.768,16.7766,58600.0
2014-05-12 12:40:00,19.41,19.42,19.38,19.38,122900.0,16.7766,16.7853,16.7507,16.7507,122900.0
2014-05-12 12:45:00,19.38,19.41,19.38,19.41,142800.0,16.7507,16.7766,16.7507,16.7766,142800.0
2014-05-12 12:50:00,19.4,19.41,19.39,19.4,59000.0,16.768,16.7766,16.7593,16.768,59000.0
2014-05-12 12:55:00,19.39,19.39,19.37,19.38,38200.0,16.7593,16.7593,16.742,16.7507,38200.0
2014-05-12 13:00:00,19.39,19.41,19.38,19.41,51000.0,16.7593,16.7766,16.7507,16.7766,51000.0
2014-05-12 13:05:00,19.41,19.41,19.37,19.37,162600.0,16.7766,16.7766,16.742,16.742,162600.0
2014-05-12 13:10:00,19.38,19.38,19.37,19.38,19600.0,16.7507,16.7507,16.742,16.7507,19600.0
2014-05-12 13:15:00,19.38,19.38,19.37,19.38,43100.0,16.7507,16.7507,16.742,16.7507,43100.0
2014-05-12 13:20:00,19.38,19.38,19.36,19.36,78900.0,16.7507,16.7507,16.7334,16.7334,78900.0
2014-05-12 13:25:00,19.37,19.37,19.36,19.37,97000.0,16.742,16.742,16.7334,16.742,97000.0
2014-05-12 13:30:00,19.36,19.39,19.34,19.37,153100.0,16.7334,16.7593,16.7161,16.742,153100.0
2014-05-12 13:35:00,19.38,19.39,19.37,19.39,70400.0,16.7507,16.7593,16.742,16.7593,70400.0
2014-05-12 13:40:00,19.39,19.39,19.37,19.39,55600.0,16.7593,16.7593,16.742,16.7593,55600.0
2014-05-12 13:45:00,19.39,19.41,19.38,19.41,131700.0,16.7593,16.7766,16.7507,16.7766,131700.0
2014-05-12 13:50:00,19.41,19.42,19.4,19.42,21000.0,16.7766,16.7853,16.768,16.7853,21000.0
2014-05-12 13:55:00,19.42,19.44,19.41,19.43,44800.0,16.7853,16.8025,16.7766,16.7939,44800.0
2014-05-12 14:00:00,19.44,19.44,19.4,19.42,71800.0,16.8025,16.8025,16.768,16.7853,71800.0
2014-05-12 14:05:00,19.41,19.46,19.41,19.46,45300.0,16.7766,16.8198,16.7766,16.8198,45300.0
2014-05-12 14:10:00,19.46,19.46,19.44,19.45,70400.0,16.8198,16.8198,16.8025,16.8112,70400.0
2014-05-12 14:15:00,19.45,19.46,19.43,19.44,48100.0,16.8112,16.8198,16.7939,16.8025,48100.0
2014-05-12 14:20:00,19.44,19.45,19.42,19.42,257600.0,16.8025,16.8112,16.7853,16.7853,257600.0
2014-05-12 14:25:00,19.42,19.43,19.42,19.42,80000.0,16.7853,16.7939,16.7853,16.7853,80000.0
2014-05-12 14:30:00,19.43,19.43,19.42,19.43,46200.0,16.7939,16.7939,16.7853,16.7939,46200.0
2014-05-12 14:35:00,19.43,19.44,19.41,19.42,102500.0,16.7939,16.8025,16.7766,16.7853,102500.0
2014-05-12 14:40:00,19.42,19.43,19.41,19.41,57800.0,16.7853,16.7939,16.7766,16.7766,57800.0
2014-05-12 14:45:00,19.41,19.42,19.41,19.42,10700.0,16.7766,16.7853,16.7766,16.7853,10700.0
2014-05-12 14:50:00,19.41,19.43,19.41,19.43,85600.0,16.7766,16.7939,16.7766,16.7939,85600.0
2014-05-12 14:55:00,19.43,19.45,19.42,19.45,74600.0,16.7939,16.8112,16.7853,16.8112,74600.0
2014-05-12 15:00:00,19.44,19.46,19.42,19.43,182800.0,16.8025,16.8198,16.7853,16.7939,182800.0
2014-05-12 15:05:00,19.43,19.45,19.43,19.44,108400.0,16.7939,16.8112,16.7939,16.8025,108400.0
2014-05-12 15:10:00,19.43,19.46,19.43,19.46,49700.0,16.7939,16.8198,16.7939,16.8198,49700.0
2014-05-12 15:15:00,19.47,19.47,19.43,19.45,303500.0,16.8285,16.8285,16.7939,16.8112,303500.0
2014-05-12 15:20:00,19.44,19.46,19.44,19.46,91400.0,16.8025,16.8198,16.8025,16.8198,91400.0
2014-05-12 15:25:00,19.46,19.46,19.44,19.45,48400.0,16.8198,16.8198,16.8025,16.8112,48400.0
2014-05-12 15:30:00,19.45,19.46,19.44,19.45,110200.0,16.8112,16.8198,16.8025,16.8112,110200.0
2014-05-12 15:35:00,19.45,19.49,19.45,19.47,119500.0,16.8112,16.8458,16.8112,16.8285,119500.0
2014-05-12 15:40:00,19.48,19.48,19.45,19.46,151200.0,16.8371,16.8371,16.8112,16.8198,151200.0
2014-05-12 15:45:00,19.46,19.46,19.43,19.45,166700.0,16.8198,16.8198,16.7939,16.8112,166700.0
2014-05-12 15:50:00,19.45,19.47,19.44,19.47,107900.0,16.8112,16.8285,16.8025,16.8285,107900.0
2014-05-12 15:55:00,19.47,19.49,19.47,19.48,428000.0,16.8285,16.8458,16.8285,16.8371,428000.0
2014-05-13 09:30:00,19.43,19.47,19.26,19.28,373400.0,16.7939,16.8285,16.647,16.6642,373400.0
2014-05-13 09:35:00,19.28,19.3,19.2,19.26,679500.0,16.6642,16.6815,16.5951,16.647,679500.0
2014-05-13 09:40:00,19.27,19.28,19.24,19.25,335400.0,16.6556,16.6642,16.6297,16.6383,335400.0
2014-05-13 09:45:00,19.25,19.26,19.21,19.21,155200.0,16.6383,16.647,16.6037,16.6037,155200.0
2014-05-13 09:50:00,19.22,19.22,18.95,18.95,751000.0,16.6124,16.6124,16.379,16.379,751000.0
2014-05-13 09:55:00,18.95,19.07,18.9,19.0,453900.0,16.379,16.4827,16.3358,16.4222,453900.0
2014-05-13 10:00:00,19.0,19.15,19.0,19.15,241500.0,16.4222,16.5519,16.4222,16.5519,241500.0
2014-05-13 10:05:00,19.15,19.21,19.11,19.2,436400.0,16.5519,16.6037,16.5173,16.5951,436400.0
2014-05-13 10:10:00,19.19,19.21,19.15,19.2,792200.0,16.5865,16.6037,16.5519,16.5951,792200.0
2014-05-13 10:15:00,19.2,19.23,19.15,19.2,638900.0,16.5951,16.621,16.5519,16.5951,638900.0
2014-05-13 10:20:00,19.2,19.23,19.17,19.21,285900.0,16.5951,16.621,16.5692,16.6037,285900.0
2014-05-13 10:25:00,19.21,19.24,19.2,19.2,206900.0,16.6037,16.6297,16.5951,16.5951,206900.0
2014-05-13 10:30:00,19.21,19.22,19.2,19.2,128500.0,16.6037,16.6124,16.5951,16.5951,128500.0
2014-05-13 10:35:00,19.21,19.25,19.21,19.25,221100.0,16.6037,16.6383,16.6037,16.6383,221100.0
2014-05-13 10:40:00,19.25,19.25,19.23,19.23,121200.0,16.6383,16.6383,16.621,16.621,121200.0
2014-05-13 10:45:00,19.23,19.24,19.21,19.23,69300.0,16.621,16.6297,16.6037,16.621,69300.0
2014-05-13 10:50:00,19.22,19.22,19.18,19.18,151500.0,16.6124,16.6124,16.5778,16.5778,151500.0
2014-05-13 10:55:00,19.18,19.21,19.18,19.2,107900.0,16.5778,16.6037,16.5778,16.5951,107900.0
2014-05-13 11:00:00,19.2,19.21,19.17,19.18,111500.0,16.5951,16.6037,16.5692,16.5778,111500.0
2014-05-13 11:05:00,19.17,19.21,19.17,19.19,65300.0,16.5692,16.6037,16.5692,16.5865,65300.0
2014-05-13 11:10:00,19.18,19.19,19.14,19.15,108300.0,16.5778,16.5865,16.5432,16.5519,108300.0
2014-05-13 11:15:00,19.14,19.15,19.1,19.11,106700.0,16.5432,16.5519,16.5087,16.5173,106700.0
2014-05-13 11:20:00,19.1,19.15,19.1,19.14,74000.0,16.5087,16.5519,16.5087,16.5432,74000.0
2014-05-13 11:25:00,19.14,19.16,19.14,19.16,27700.0,16.5432,16.5605,16.5432,16.5605,27700.0
2014-05-13 11:30:00,19.15,19.17,19.14,19.16,27400.0,16.5519,16.5692,16.5432,16.5605,27400.0
2014-05-13 11:35:00,19.16,19.17,19.14,19.15,183200.0,16.5605,16.5692,16.5432,16.5519,183200.0
2014-05-13 11:40:00,19.15,19.16,19.13,19.16,915500.0,16.5519,16.5605,16.5346,16.5605,915500.0
2014-05-13 11:45:00,19.16,19.16,19.13,19.13,288300.0,16.5605,16.5605,16.5346,16.5346,288300.0
2014-05-13 11:50:00,19.14,19.14,19.07,19.09,443800.0,16.5432,16.5432,16.4827,16.5,443800.0
2014-05-13 11:55:00,19.1,19.1,19.05,19.06,281000.0,16.5087,16.5087,16.4655,16.4741,281000.0
2014-05-13 12:00:00,19.06,19.07,19.03,19.03,128300.0,16.4741,16.4827,16.4482,16.4482,128300.0
2014-05-13 12:05:00,19.04,19.04,18.97,19.0,449500.0,16.4568,16.4568,16.3963,16.4222,449500.0
2014-05-13 12:10:00,19.0,19.01,18.98,19.0,304700.0,16.4222,16.4309,16.4049,16.4222,304700.0
2014-05-13 12:15:00,19.0,19.03,18.97,18.97,329700.0,16.4222,16.4482,16.3963,16.3963,329700.0
2014-05-13 12:20:00,18.98,18.99,18.93,18.98,418200.0,16.4049,16.4136,16.3617,16.4049,418200.0
2014-05-13 12:25:00,18.98,19.01,18.97,18.98,108300.0,16.4049,16.4309,16.3963,16.4049,108300.0
2014-05-13 12:30:00,18.99,19.02,18.97,19.02,165600.0,16.4136,16.4395,16.3963,16.4395,165600.0
2014-05-13 12:35:00,19.02,19.04,19.0,19.04,227900.0,16.4395,16.4568,16.4222,16.4568,227900.0
2014-05-13 12:40:00,19.03,19.05,19.03,19.04,24500.0,16.4482,16.4655,16.4482,16.4568,24500.0
2014-05-13 12:45:00,19.04,19.07,19.03,19.07,75500.0,16.4568,16.4827,16.4482,16.4827,75500.0
2014-05-13 12:50:00,19.06,19.07,19.03,19.04,117600.0,16.4741,16.4827,16.4482,16.4568,117600.0
2014-05-13 12:55:00,19.04,19.06,19.03,19.03,81700.0,16.4568,16.4741,16.4482,16.4482,81700.0
2014-05-13 13:00:00,19.04,19.06,19.01,19.03,448100.0,16.4568,16.4741,16.4309,16.4482,448100.0
2014-05-13 13:05:00,19.03,19.04,19.01,19.02,187800.0,16.4482,16.4568,16.4309,16.4395,187800.0
2014-05-13 13:10:00,19.02,19.03,19.02,19.02,14300.0,16.4395,16.4482,16.4395,16.4395,14300.0
2014-05-13 13:15:00,19.02,19.07,19.02,19.07,62700.0,16.4395,16.4827,16.4395,16.4827,62700.0
2014-05-13 13:20:00,19.06,19.07,19.05,19.05,117300.0,16.4741,16.4827,16.4655,16.4655,117300.0
2014-05-13 13:25:00,19.05,19.06,19.01,19.02,64500.0,16.4655,16.4741,16.4309,16.4395,64500.0
2014-05-13 13:30:00,19.02,19.04,19.02,19.04,131400.0,16.4395,16.4568,16.4395,16.4568,131400.0
2014-05-13 13:35:00,19.04,19.04,19.0,19.01,53100.0,16.4568,16.4568,16.4222,16.4309,53100.0
2014-05-13 13:40:00,19.0,19.02,19.0,19.01,92100.0,16.4222,16.4395,16.4222,16.4309,92100.0
2014-05-13 13:45:00,19.01,19.03,19.0,19.03,335400.0,16.4309,16.4482,16.4222,16.4482,335400.0
2014-05-13 13:50:00,19.02,19.03,19.02,19.03,116500.0,16.4395,16.4482,16.4395,16.4482,116500.0
2014-05-13 13:55:00,19.03,19.03,19.01,19.03,178900.0,16.4482,16.4482,16.4309,16.4482,178900.0
2014-05-13 14:00:00,19.03,19.04,19.02,19.04,65800.0,16.4482,16.4568,16.4395,16.4568,65800.0
2014-05-13 14:05:00,19.03,19.05,19.03,19.04,54600.0,16.4482,16.4655,16.4482,16.4568,54600.0
2014-05-13 14:10:00,19.05,19.05,19.04,19.04,49200.0,16.4655,16.4655,16.4568,16.4568,49200.0
2014-05-13 14:15:00,19.05,19.05,19.04,19.04,49000.0,16.4655,16.4655,16.4568,16.4568,49000.0
2014-05-13 14:20:00,19.05,19.05,19.04,19.05,62500.0,16.4655,16.4655,16.4568,16.4655,62500.0
2014-05-13 14:25:00,19.05,19.05,19.04,19.05,114700.0,16.4655,16.4655,16.4568,16.4655,114700.0
2014-05-13 14:30:00,19.05,19.09,19.05,19.08,243000.0,16.4655,16.5,16.4655,16.4914,243000.0
2014-05-13 14:35:00,19.09,19.09,19.04,19.07,661200.0,16.5,16.5,16.4568,16.4827,661200.0
2014-05-13 14:40:00,19.07,19.08,19.07,19.07,281700.0,16.4827,16.4914,16.4827,16.4827,281700.0
2014-05-13 14:45:00,19.07,19.08,19.07,19.08,95500.0,16.4827,16.4914,16.4827,16.4914,95500.0
2014-05-13 14:50:00,19.07,19.09,19.04,19.04,800600.0,16.4827,16.5,16.4568,16.4568,800600.0
2014-05-13 14:55:00,19.04,19.08,19.03,19.07,455000.0,16.4568,16.4914,16.4482,16.4827,455000.0
2014-05-13 15:00:00,19.08,19.12,19.07,19.12,254900.0,16.4914,16.526,16.4827,16.526,254900.0
2014-05-13 15:05:00,19.12,19.14,19.09,19.09,251800.0,16.526,16.5432,16.5,16.5,251800.0
2014-05-13 15:10:00,19.09,19.11,19.07,19.1,321900.0,16.5,16.5173,16.4827,16.5087,321900.0
2014-05-13 15:15:00,19.11,19.12,19.1,19.12,104100.0,16.5173,16.526,16.5087,16.526,104100.0
2014-05-13 15:20:00,19.12,19.12,19.08,19.08,119600.0,16.526,16.526,16.4914,16.4914,119600.0
2014-05-13 15:25:00,19.08,19.08,19.06,19.06,98000.0,16.4914,16.4914,16.4741,16.4741,98000.0
2014-05-13 15:30:00,19.06,19.09,19.06,19.09,235200.0,16.4741,16.5,16.4741,16.5,235200.0
2014-05-13 15:35:00,19.09,19.13,19.09,19.13,166100.0,16.5,16.5346,16.5,16.5346,166100.0
2014-05-13 15:40:00,19.13,19.14,19.09,19.11,549400.0,16.5346,16.5432,16.5,16.5173,549400.0
2014-05-13 15:45:00,19.12,19.12,19.11,19.12,204700.0,16.526,16.526,16.5173,16.526,204700.0
2014-05-13 15:50:00,19.12,19.12,19.09,19.1,526400.0,16.526,16.526,16.5,16.5087,526400.0
2014-05-13 15:55:00,19.11,19.12,19.1,19.11,786800.0,16.5173,16.526,16.5087,16.5173,786800.0
2014-05-14 09:30:00,19.08,19.14,19.0,19.1,215600.0,16.4914,16.5432,16.4222,16.5087,215600.0
2014-05-14 09:35:00,19.09,19.11,19.02,19.09,221900.0,16.5,16.5173,16.4395,16.5,221900.0
2014-05-14 09:40:00,19.08,19.11,19.06,19.07,973800.0,16.4914,16.5173,16.4741,16.4827,973800.0
2014-05-14 09:45:00,19.06,19.09,19.0,19.02,444500.0,16.4741,16.5,16.4222,16.4395,444500.0
2014-05-14 09:50:00,19.01,19.03,18.99,19.02,345500.0,16.4309,16.4482,16.4136,16.4395,345500.0
2014-05-14 09:55:00,19.02,19.05,19.01,19.04,505200.0,16.4395,16.4655,16.4309,16.4568,505200.0
2014-05-14 10:00:00,19.04,19.05,19.02,19.03,301400.0,16.4568,16.4655,16.4395,16.4482,301400.0
2014-05-14 10:05:00,19.03,19.04,18.98,18.98,275900.0,16.4482,16.4568,16.4049,16.4049,275900.0
2014-05-14 10:10:00,18.98,18.99,18.89,18.91,472700.0,16.4049,16.4136,16.3272,16.3444,472700.0
2014-05-14 10:15:00,18.91,18.96,18.91,18.95,232400.0,16.3444,16.3877,16.3444,16.379,232400.0
2014-05-14 10:20:00,18.95,19.0,18.93,18.98,149900.0,16.379,16.4222,16.3617,16.4049,149900.0
2014-05-14 10:25:00,18.97,18.99,18.94,18.98,213800.0,16.3963,16.4136,16.3704,16.4049,213800.0
2014-05-14 10:30:00,18.98,18.99,18.94,18.96,108100.0,16.4049,16.4136,16.3704,16.3877,108100.0
2014-05-14 10:35:00,18.96,19.01,18.96,18.99,234900.0,16.3877,16.4309,16.3877,16.4136,234900.0
2014-05-14 10:40:00,19.0,19.01,18.96,19.0,231700.0,16.4222,16.4309,16.3877,16.4222,231700.0
2014-05-14 10:45:00,19.0,19.04,18.98,19.02,638100.0,16.4222,16.4568,16.4049,16.4395,638100.0
2014-05-14 10:50:00,19.02,19.06,19.01,19.04,486700.0,16.4395,16.4741,16.4309,16.4568,486700.0
2014-05-14 10:55:00,19.03,19.05,19.01,19.03,206000.0,16.4482,16.4655,16.4309,16.4482,206000.0
2014-05-14 11:00:00,19.03,19.05,19.02,19.05,264100.0,16.4482,16.4655,16.4395,16.4655,264100.0
2014-05-14 11:05:00,19.04,19.05,19.01,19.04,108400.0,16.4568,16.4655,16.4309,16.4568,108400.0
2014-05-14 11:10:00,19.04,19.06,19.03,19.03,332900.0,16.4568,16.4741,16.4482,16.4482,332900.0
2014-05-14 11:15:00,19.03,19.07,19.03,19.07,105700.0,16.4482,16.4827,16.4482,16.4827,105700.0
2014-05-14 11:20:00,19.07,19.08,19.05,19.08,71500.0,16.4827,16.4914,16.4655,16.4914,71500.0
2014-05-14 11:25:00,19.08,19.08,19.05,19.07,168000.0,16.4914,16.4914,16.4655,16.4827,168000.0
2014-05-14 11:30:00,19.07,19.08,19.05,19.06,80700.0,16.4827,16.4914,16.4655,16.4741,80700.0
2014-05-14 11:35:00,19.06,19.07,19.04,19.07,55500.0,16.4741,16.4827,16.4568,16.4827,55500.0
2014-05-14 11:40:00,19.07,19.08,19.05,19.05,41300.0,16.4827,16.4914,16.4655,16.4655,41300.0
2014-05-14 11:45:00,19.05,19.06,19.04,19.04,56200.0,16.4655,16.4741,16.4568,16.4568,56200.0
2014-05-14 11:50:00,19.04,19.04,19.01,19.01,45300.0,16.4568,16.4568,16.4309,16.4309,45300.0
2014-05-14 11:55:00,19.01,19.03,19.0,19.01,60700.0,16.4309,16.4482,16.4222,16.4309,60700.0
2014-05-14 12:00:00,19.0,19.02,19.0,19.0,79300.0,16.4222,16.4395,16.4222,16.4222,79300.0
2014-05-14 12:05:00,19.0,19.02,18.98,19.01,195300.0,16.4222,16.4395,16.4049,16.4309,195300.0
2014-05-14 12:10:00,19.02,19.03,19.01,19.01,77900.0,16.4395,16.4482,16.4309,16.4309,77900.0
2014-05-14 12:15:00,19.02,19.05,19.01,19.05,67000.0,16.4395,16.4655,16.4309,16.4655,67000.0
2014-05-14 12:20:00,19.04,19.08,19.04,19.05,140400.0,16.4568,16.4914,16.4568,16.4655,140400.0
2014-05-14 12:25:00,19.05,19.08,19.04,19.06,90000.0,16.4655,16.4914,16.4568,16.4741,90000.0
2014-05-14 12:30:00,19.06,19.09,19.04,19.09,75400.0,16.4741,16.5,16.4568,16.5,75400.0
2014-05-14 12:35:00,19.09,19.1,19.08,19.1,134800.0,16.5,16.5087,16.4914,16.5087,134800.0
2014-05-14 12:40:00,19.1,19.11,19.08,19.09,128500.0,16.5087,16.5173,16.4914,16.5,128500.0
2014-05-14 12:45:00,19.1,19.12,19.1,19.11,49900.0,16.5087,16.526,16.5087,16.5173,49900.0
2014-05-14 12:50:00,19.1,19.11,19.06,19.11,92000.0,16.5087,16.5173,16.4741,16.5173,92000.0
2014-05-14 12:55:00,19.11,19.13,19.08,19.08,260200.0,16.5173,16.5346,16.4914,16.4914,260200.0
2014-05-14 13:00:00,19.08,19.11,19.08,19.1,52900.0,16.4914,16.5173,16.4914,16.5087,52900.0
2014-05-14 13:05:00,19.1,19.11,19.08,19.11,155000.0,16.5087,16.5173,16.4914,16.5173,155000.0
2014-05-14 13:10:00,19.1,19.11,19.09,19.1,52300.0,16.5087,16.5173,16.5,16.5087,52300.0
2014-05-14 13:15:00,19.1,19.12,19.1,19.11,134200.0,16.5087,16.526,16.5087,16.5173,134200.0
2014-05-14 13:20:00,19.1,19.12,19.1,19.11,49200.0,16.5087,16.526,16.5087,16.5173,49200.0
2014-05-14 13:25:00,19.12,19.12,19.11,19.11,45200.0,16.526,16.526,16.5173,16.5173,45200.0
2014-05-14 13:30:00,19.11,19.12,19.09,19.09,37200.0,16.5173,16.526,16.5,16.5,37200.0
2014-05-14 13:35:00,19.09,19.11,19.09,19.09,194500.0,16.5,16.5173,16.5,16.5,194500.0
2014-05-14 13:40:00,19.09,19.1,19.09,19.1,30300.0,16.5,16.5087,16.5,16.5087,30300.0
2014-05-14 13:45:00,19.09,19.1,19.07,19.07,38800.0,16.5,16.5087,16.4827,16.4827,38800.0
2014-05-14 13:50:00,19.07,19.08,19.07,19.08,45300.0,16.4827,16.4914,16.4827,16.4914,45300.0
2014-05-14 13:55:00,19.07,19.08,19.07,19.07,61600.0,16.4827,16.4914,16.4827,16.4827,61600.0
2014-05-14 14:00:00,19.07,19.09,19.07,19.09,133800.0,16.4827,16.5,16.4827,16.5,133800.0
2014-05-14 14:05:00,19.08,19.09,19.07,19.08,157200.0,16.4914,16.5,16.4827,16.4914,157200.0
2014-05-14 14:10:00,19.08,19.1,19.08,19.1,71200.0,16.4914,16.5087,16.4914,16.5087,71200.0
2014-05-14 14:15:00,19.1,19.1,19.09,19.09,20800.0,16.5087,16.5087,16.5,16.5,20800.0
2014-05-14 14:20:00,19.09,19.11,19.09,19.1,93600.0,16.5,16.5173,16.5,16.5087,93600.0
2014-05-14 14:25:00,19.1,19.1,19.09,19.09,21000.0,16.5087,16.5087,16.5,16.5,21000.0
2014-05-14 14:30:00,19.1,19.1,19.08,19.08,200900.0,16.5087,16.5087,16.4914,16.4914,200900.0
2014-05-14 14:35:00,19.08,19.08,19.05,19.05,120600.0,16.4914,16.4914,16.4655,16.4655,120600.0
2014-05-14 14:40:00,19.05,19.05,19.0,19.01,49100.0,16.4655,16.4655,16.4222,16.4309,49100.0
2014-05-14 14:45:00,19.0,19.02,19.0,19.02,108000.0,16.4222,16.4395,16.4222,16.4395,108000.0
2014-05-14 14:50:00,19.02,19.03,19.01,19.02,49500.0,16.4395,16.4482,16.4309,16.4395,49500.0
2014-05-14 14:55:00,19.03,19.03,19.01,19.01,40300.0,16.4482,16.4482,16.4309,16.4309,40300.0
2014-05-14 15:00:00,19.01,19.01,19.0,19.01,110100.0,16.4309,16.4309,16.4222,16.4309,110100.0
2014-05-14 15:05:00,19.0,19.01,19.0,19.01,127400.0,16.4222,16.4309,16.4222,16.4309,127400.0
2014-05-14 15:10:00,19.0,19.01,19.0,19.01,41400.0,16.4222,16.4309,16.4222,16.4309,41400.0
2014-05-14 15:15:00,19.0,19.01,18.99,19.01,141100.0,16.4222,16.4309,16.4136,16.4309,141100.0
2014-05-14 15:20:00,19.01,19.01,18.99,19.0,46400.0,16.4309,16.4309,16.4136,16.4222,46400.0
2014-05-14 15:25:00,19.0,19.0,18.99,19.0,80300.0,16.4222,16.4222,16.4136,16.4222,80300.0
2014-05-14 15:30:00,19.0,19.0,18.95,18.95,155400.0,16.4222,16.4222,16.379,16.379,155400.0
2014-05-14 15:35:00,18.95,18.98,18.95,18.98,140200.0,16.379,16.4049,16.379,16.4049,140200.0
2014-05-14 15:40:00,18.98,19.0,18.98,19.0,92900.0,16.4049,16.4222,16.4049,16.4222,92900.0
2014-05-14 15:45:00,18.99,19.0,18.96,18.97,166100.0,16.4136,16.4222,16.3877,16.3963,166100.0
2014-05-14 15:50:00,18.96,18.96,18.94,18.94,275200.0,16.3877,16.3877,16.3704,16.3704,275200.0
2014-05-14 15:55:00,18.95,18.97,18.94,18.96,655300.0,16.379,16.3963,16.3704,16.3877,655300.0
2014-05-15 09:30:00,18.9,18.97,18.81,18.88,121700.0,16.3358,16.3963,16.258,16.3185,121700.0
2014-05-15 09:35:00,18.88,18.88,18.77,18.78,122500.0,16.3185,16.3185,16.2234,16.2321,122500.0
2014-05-15 09:40:00,18.77,18.83,18.73,18.73,176900.0,16.2234,16.2753,16.1889,16.1889,176900.0
2014-05-15 09:45:00,18.73,18.79,18.72,18.77,194100.0,16.1889,16.2407,16.1802,16.2234,194100.0
2014-05-15 09:50:00,18.77,18.79,18.69,18.7,200000.0,16.2234,16.2407,16.1543,16.1629,200000.0
2014-05-15 09:55:00,18.7,18.7,18.64,18.7,123200.0,16.1629,16.1629,16.1111,16.1629,123200.0
2014-05-15 10:00:00,18.7,18.71,18.63,18.63,228000.0,16.1629,16.1716,16.1024,16.1024,228000.0
2014-05-15 10:05:00,18.64,18.67,18.5,18.53,335500.0,16.1111,16.137,15.9901,16.016,335500.0
2014-05-15 10:10:00,18.53,18.59,18.49,18.51,287200.0,16.016,16.0679,15.9814,15.9987,287200.0
2014-05-15 10:15:00,18.5,18.65,18.48,18.65,257900.0,15.9901,16.1197,15.9728,16.1197,257900.0
2014-05-15 10:20:00,18.65,18.7,18.63,18.7,226400.0,16.1197,16.1629,16.1024,16.1629,226400.0
2014-05-15 10:25:00,18.7,18.7,18.61,18.64,201200.0,16.1629,16.1629,16.0851,16.1111,201200.0
2014-05-15 10:30:00,18.63,18.66,18.61,18.63,161800.0,16.1024,16.1284,16.0851,16.1024,161800.0
2014-05-15 10:35:00,18.63,18.66,18.61,18.64,331900.0,16.1024,16.1284,16.0851,16.1111,331900.0
2014-05-15 10:40:00,18.64,18.77,18.63,18.77,307600.0,16.1111,16.2234,16.1024,16.2234,307600.0
2014-05-15 10:45:00,18.77,18.79,18.7,18.7,193500.0,16.2234,16.2407,16.1629,16.1629,193500.0
2014-05-15 10:50:00,18.69,18.72,18.67,18.69,107900.0,16.1543,16.1802,16.137,16.1543,107900.0
2014-05-15 10:55:00,18.7,18.7,18.64,18.64,159800.0,16.1629,16.1629,16.1111,16.1111,159800.0
2014-05-15 11:00:00,18.65,18.66,18.58,18.6,146600.0,16.1197,16.1284,16.0592,16.0765,146600.0
2014-05-15 11:05:00,18.59,18.62,18.57,18.61,253100.0,16.0679,16.0938,16.0506,16.0851,253100.0
2014-05-15 11:10:00,18.61,18.62,18.56,18.56,143200.0,16.0851,16.0938,16.0419,16.0419,143200.0
2014-05-15 11:15:00,18.56,18.6,18.53,18.58,183800.0,16.0419,16.0765,16.016,16.0592,183800.0
2014-05-15 11:20:00,18.57,18.58,18.54,18.55,104900.0,16.0506,16.0592,16.0246,16.0333,104900.0
2014-05-15 11:25:00,18.55,18.55,18.51,18.52,190200.0,16.0333,16.0333,15.9987,16.0074,190200.0
2014-05-15 11:30:00,18.52,18.58,18.52,18.57,109600.0,16.0074,16.0592,16.0074,16.0506,109600.0
2014-05-15 11:35:00,18.57,18.61,18.56,18.61,120400.0,16.0506,16.0851,16.0419,16.0851,120400.0
2014-05-15 11:40:00,18.62,18.63,18.57,18.57,83600.0,16.0938,16.1024,16.0506,16.0506,83600.0
2014-05-15 11:45:00,18.57,18.58,18.5,18.51,119100.0,16.0506,16.0592,15.9901,15.9987,119100.0
2014-05-15 11:50:00,18.51,18.52,18.5,18.5,88000.0,15.9987,16.0074,15.9901,15.9901,88000.0
2014-05-15 11:55:00,18.5,18.54,18.5,18.54,146300.0,15.9901,16.0246,15.9901,16.0246,146300.0
2014-05-15 12:00:00,18.53,18.53,18.51,18.52,45900.0,16.016,16.016,15.9987,16.0074,45900.0
2014-05-15 12:05:00,18.53,18.58,18.53,18.56,83500.0,16.016,16.0592,16.016,16.0419,83500.0
2014-05-15 12:10:00,18.56,18.56,18.54,18.55,60600.0,16.0419,16.0419,16.0246,16.0333,60600.0
2014-05-15 12:15:00,18.55,18.55,18.53,18.53,58300.0,16.0333,16.0333,16.016,16.016,58300.0
2014-05-15 12:20:00,18.53,18.54,18.51,18.52,87200.0,16.016,16.0246,15.9987,16.0074,87200.0
2014-05-15 12:25:00,18.52,18.55,18.51,18.55,100600.0,16.0074,16.0333,15.9987,16.0333,100600.0
2014-05-15 12:30:00,18.55,18.59,18.54,18.59,54200.0,16.0333,16.0679,16.0246,16.0679,54200.0
2014-05-15 12:35:00,18.59,18.59,18.57,18.58,87600.0,16.0679,16.0679,16.0506,16.0592,87600.0
2014-05-15 12:40:00,18.58,18.59,18.55,18.58,78600.0,16.0592,16.0679,16.0333,16.0592,78600.0
2014-05-15 12:45:00,18.58,18.58,18.55,18.56,40600.0,16.0592,16.0592,16.0333,16.0419,40600.0
2014-05-15 12:50:00,18.55,18.58,18.55,18.56,55000.0,16.0333,16.0592,16.0333,16.0419,55000.0
2014-05-15 12:55:00,18.57,18.58,18.55,18.58,182400.0,16.0506,16.0592,16.0333,16.0592,182400.0
2014-05-15 13:00:00,18.58,18.6,18.57,18.6,89100.0,16.0592,16.0765,16.0506,16.0765,89100.0
2014-05-15 13:05:00,18.6,18.6,18.58,18.59,54800.0,16.0765,16.0765,16.0592,16.0679,54800.0
2014-05-15 13:10:00,18.59,18.62,18.57,18.61,130200.0,16.0679,16.0938,16.0506,16.0851,130200.0
2014-05-15 13:15:00,18.61,18.61,18.57,18.58,66500.0,16.0851,16.0851,16.0506,16.0592,66500.0
2014-05-15 13:20:00,18.57,18.58,18.55,18.56,113200.0,16.0506,16.0592,16.0333,16.0419,113200.0
2014-05-15 13:25:00,18.56,18.56,18.51,18.53,90600.0,16.0419,16.0419,15.9987,16.016,90600.0
2014-05-15 13:30:00,18.53,18.55,18.51,18.52,94500.0,16.016,16.0333,15.9987,16.0074,94500.0
2014-05-15 13:35:00,18.52,18.55,18.5,18.52,94400.0,16.0074,16.0333,15.9901,16.0074,94400.0
2014-05-15 13:40:00,18.51,18.52,18.49,18.5,218900.0,15.9987,16.0074,15.9814,15.9901,218900.0
2014-05-15 13:45:00,18.51,18.51,18.48,18.48,172500.0,15.9987,15.9987,15.9728,15.9728,172500.0
2014-05-15 13:50:00,18.48,18.53,18.48,18.52,106500.0,15.9728,16.016,15.9728,16.0074,106500.0
2014-05-15 13:55:00,18.51,18.55,18.51,18.54,131200.0,15.9987,16.0333,15.9987,16.0246,131200.0
2014-05-15 14:00:00,18.55,18.58,18.55,18.57,88800.0,16.0333,16.0592,16.0333,16.0506,88800.0
2014-05-15 14:05:00,18.58,18.59,18.55,18.55,208000.0,16.0592,16.0679,16.0333,16.0333,208000.0
2014-05-15 14:10:00,18.55,18.59,18.55,18.57,100500.0,16.0333,16.0679,16.0333,16.0506,100500.0
2014-05-15 14:15:00,18.58,18.58,18.52,18.53,127800.0,16.0592,16.0592,16.0074,16.016,127800.0
2014-05-15 14:20:00,18.53,18.57,18.51,18.55,109300.0,16.016,16.0506,15.9987,16.0333,109300.0
2014-05-15 14:25:00,18.56,18.58,18.53,18.58,134300.0,16.0419,16.0592,16.016,16.0592,134300.0
2014-05-15 14:30:00,18.57,18.6,18.56,18.57,108700.0,16.0506,16.0765,16.0419,16.0506,108700.0
2014-05-15 14:35:00,18.57,18.62,18.56,18.61,90500.0,16.0506,16.0938,16.0419,16.0851,90500.0
2014-05-15 14:40:00,18.61,18.62,18.58,18.59,156300.0,16.0851,16.0938,16.0592,16.0679,156300.0
2014-05-15 14:45:00,18.58,18.61,18.58,18.6,54200.0,16.0592,16.0851,16.0592,16.0765,54200.0
2014-05-15 14:50:00,18.59,18.64,18.59,18.62,171200.0,16.0679,16.1111,16.0679,16.0938,171200.0
2014-05-15 14:55:00,18.63,18.65,18.62,18.63,185200.0,16.1024,16.1197,16.0938,16.1024,185200.0
2014-05-15 15:00:00,18.63,18.65,18.62,18.64,145800.0,16.1024,16.1197,16.0938,16.1111,145800.0
2014-05-15 15:05:00,18.64,18.65,18.61,18.62,242300.0,16.1111,16.1197,16.0851,16.0938,242300.0
2014-05-15 15:10:00,18.61,18.67,18.61,18.64,133800.0,16.0851,16.137,16.0851,16.1111,133800.0
2014-05-15 15:15:00,18.64,18.64,18.61,18.62,257400.0,16.1111,16.1111,16.0851,16.0938,257400.0
2014-05-15 15:20:00,18.61,18.64,18.61,18.63,386600.0,16.0851,16.1111,16.0851,16.1024,386600.0
2014-05-15 15:25:00,18.63,18.64,18.62,18.63,256500.0,16.1024,16.1111,16.0938,16.1024,256500.0
2014-05-15 15:30:00,18.62,18.63,18.59,18.62,404000.0,16.0938,16.1024,16.0679,16.0938,404000.0
2014-05-15 15:35:00,18.62,18.64,18.61,18.63,172700.0,16.0938,16.1111,16.0851,16.1024,172700.0
2014-05-15 15:40:00,18.63,18.63,18.57,18.57,218800.0,16.1024,16.1024,16.0506,16.0506,218800.0
2014-05-15 15:45:00,18.57,18.6,18.57,18.6,299100.0,16.0506,16.0765,16.0506,16.0765,299100.0
2014-05-15 15:50:00,18.6,18.67,18.59,18.66,554500.0,16.0765,16.137,16.0679,16.1284,554500.0
2014-05-15 15:55:00,18.67,18.73,18.65,18.69,1534700.0,16.137,16.1889,16.1197,16.1543,1534700.0
2014-05-16 09:30:00,19.4,19.6,19.4,19.54,2744800.0,16.768,16.9408,16.768,16.889,2744800.0
2014-05-16 09:35:00,19.54,19.7,19.53,19.61,1193300.0,16.889,17.0273,16.8803,16.9495,1193300.0
2014-05-16 09:40:00,19.62,19.7,19.51,19.66,1383800.0,16.9581,17.0273,16.863,16.9927,1383800.0
2014-05-16 09:45:00,19.66,20.03,19.65,20.0,1720000.0,16.9927,17.3125,16.984,17.2866,1720000.0
2014-05-16 09:50:00,20.0,20.29,20.0,20.09,911600.0,17.2866,17.5372,17.2866,17.3644,911600.0
2014-05-16 09:55:00,20.09,20.17,20.02,20.1,560900.0,17.3644,17.4335,17.3038,17.373,560900.0
2014-05-16 10:00:00,20.11,20.25,20.1,20.15,1183200.0,17.3816,17.5026,17.373,17.4162,1183200.0
2014-05-16 10:05:00,20.14,20.28,20.12,20.17,1090100.0,17.4076,17.5286,17.3903,17.4335,1090100.0
2014-05-16 10:10:00,20.17,20.2,20.1,20.17,771600.0,17.4335,17.4594,17.373,17.4335,771600.0
2014-05-16 10:15:00,20.18,20.19,20.03,20.07,328900.0,17.4421,17.4508,17.3125,17.3471,328900.0
2014-05-16 10:20:00,20.06,20.07,19.95,19.98,694300.0,17.3384,17.3471,17.2433,17.2693,694300.0
2014-05-16 10:25:00,19.98,19.98,19.87,19.95,475100.0,17.2693,17.2693,17.1742,17.2433,475100.0
2014-05-16 10:30:00,19.96,19.98,19.94,19.95,366700.0,17.252,17.2693,17.2347,17.2433,366700.0
2014-05-16 10:35:00,19.95,19.98,19.94,19.95,510000.0,17.2433,17.2693,17.2347,17.2433,510000.0
2014-05-16 10:40:00,19.96,19.98,19.91,19.97,608000.0,17.252,17.2693,17.2088,17.2606,608000.0
2014-05-16 10:45:00,19.96,20.02,19.95,20.02,498600.0,17.252,17.3038,17.2433,17.3038,498600.0
2014-05-16 10:50:00,20.02,20.09,19.97,20.0,423900.0,17.3038,17.3644,17.2606,17.2866,423900.0
2014-05-16 10:55:00,20.0,20.01,19.95,19.97,210800.0,17.2866,17.2952,17.2433,17.2606,210800.0
2014-05-16 11:00:00,19.97,20.01,19.96,19.98,194300.0,17.2606,17.2952,17.252,17.2693,194300.0
2014-05-16 11:05:00,19.99,20.01,19.98,19.99,284100.0,17.2779,17.2952,17.2693,17.2779,284100.0
2014-05-16 11:10:00,19.99,20.01,19.95,19.99,194700.0,17.2779,17.2952,17.2433,17.2779,194700.0
2014-05-16 11:15:00,19.98,20.0,19.98,19.98,189100.0,17.2693,17.2866,17.2693,17.2693,189100.0
2014-05-16 11:20:00,19.98,19.98,19.9,19.94,309900.0,17.2693,17.2693,17.2001,17.2347,309900.0
2014-05-16 11:25:00,19.95,19.96,19.93,19.95,183400.0,17.2433,17.252,17.2261,17.2433,183400.0
2014-05-16 11:30:00,19.94,19.96,19.92,19.95,172200.0,17.2347,17.252,17.2174,17.2433,172200.0
2014-05-16 11:35:00,19.95,19.95,19.87,19.92,166400.0,17.2433,17.2433,17.1742,17.2174,166400.0
2014-05-16 11:40:00,19.92,19.95,19.92,19.95,150700.0,17.2174,17.2433,17.2174,17.2433,150700.0
2014-05-16 11:45:00,19.94,19.96,19.9,19.95,198000.0,17.2347,17.252,17.2001,17.2433,198000.0
2014-05-16 11:50:00,19.96,19.96,19.9,19.94,203400.0,17.252,17.252,17.2001,17.2347,203400.0
2014-05-16 11:55:00,19.93,19.96,19.93,19.95,182100.0,17.2261,17.252,17.2261,17.2433,182100.0
2014-05-16 12:00:00,19.94,19.96,19.91,19.95,230600.0,17.2347,17.252,17.2088,17.2433,230600.0
2014-05-16 12:05:00,19.95,19.96,19.94,19.95,114900.0,17.2433,17.252,17.2347,17.2433,114900.0
2014-05-16 12:10:00,19.95,19.96,19.94,19.94,133700.0,17.2433,17.252,17.2347,17.2347,133700.0
2014-05-16 12:15:00,19.95,19.96,19.94,19.95,219800.0,17.2433,17.252,17.2347,17.2433,219800.0
2014-05-16 12:20:00,19.95,19.96,19.94,19.95,100300.0,17.2433,17.252,17.2347,17.2433,100300.0
2014-05-16 12:25:00,19.94,19.95,19.89,19.9,219800.0,17.2347,17.2433,17.1915,17.2001,219800.0
2014-05-16 12:30:00,19.9,19.92,19.9,19.91,152300.0,17.2001,17.2174,17.2001,17.2088,152300.0
2014-05-16 12:35:00,19.91,19.92,19.9,19.9,126200.0,17.2088,17.2174,17.2001,17.2001,126200.0
2014-05-16 12:40:00,19.91,19.91,19.81,19.83,218800.0,17.2088,17.2088,17.1223,17.1396,218800.0
2014-05-16 12:45:00,19.83,19.84,19.76,19.79,404500.0,17.1396,17.1483,17.0791,17.1051,404500.0
2014-05-16 12:50:00,19.79,19.83,19.79,19.82,87900.0,17.1051,17.1396,17.1051,17.131,87900.0
2014-05-16 12:55:00,19.82,19.82,19.81,19.81,108800.0,17.131,17.131,17.1223,17.1223,108800.0
2014-05-16 13:00:00,19.81,19.82,19.79,19.8,137400.0,17.1223,17.131,17.1051,17.1137,137400.0
2014-05-16 13:05:00,19.8,19.81,19.79,19.8,299100.0,17.1137,17.1223,17.1051,17.1137,299100.0
2014-05-16 13:10:00,19.8,19.81,19.74,19.77,270500.0,17.1137,17.1223,17.0618,17.0878,270500.0
2014-05-16 13:15:00,19.77,19.81,19.77,19.78,182100.0,17.0878,17.1223,17.0878,17.0964,182100.0
2014-05-16 13:20:00,19.77,19.81,19.76,19.8,224400.0,17.0878,17.1223,17.0791,17.1137,224400.0
2014-05-16 13:25:00,19.8,19.8,19.75,19.78,224100.0,17.1137,17.1137,17.0705,17.0964,224100.0
2014-05-16 13:30:00,19.78,19.8,19.77,19.79,215200.0,17.0964,17.1137,17.0878,17.1051,215200.0
2014-05-16 13:35:00,19.79,19.8,19.77,19.8,109400.0,17.1051,17.1137,17.0878,17.1137,109400.0
2014-05-16 13:40:00,19.8,19.82,19.74,19.74,305700.0,17.1137,17.131,17.0618,17.0618,305700.0
2014-05-16 13:45:00,19.74,19.78,19.74,19.78,241200.0,17.0618,17.0964,17.0618,17.0964,241200.0
2014-05-16 13:50:00,19.78,19.78,19.72,19.72,270800.0,17.0964,17.0964,17.0446,17.0446,270800.0
2014-05-16 13:55:00,19.72,19.73,19.65,19.7,278400.0,17.0446,17.0532,16.984,17.0273,278400.0
2014-05-16 14:00:00,19.7,19.71,19.68,19.71,215400.0,17.0273,17.0359,17.01,17.0359,215400.0
2014-05-16 14:05:00,19.71,19.73,19.7,19.71,130600.0,17.0359,17.0532,17.0273,17.0359,130600.0
2014-05-16 14:10:00,19.7,19.71,19.69,19.7,110800.0,17.0273,17.0359,17.0186,17.0273,110800.0
2014-05-16 14:15:00,19.7,19.77,19.69,19.75,266900.0,17.0273,17.0878,17.0186,17.0705,266900.0
2014-05-16 14:20:00,19.75,19.76,19.74,19.75,80100.0,17.0705,17.0791,17.0618,17.0705,80100.0
2014-05-16 14:25:00,19.74,19.77,19.73,19.75,223800.0,17.0618,17.0878,17.0532,17.0705,223800.0
2014-05-16 14:30:00,19.75,19.81,19.74,19.8,445300.0,17.0705,17.1223,17.0618,17.1137,445300.0
2014-05-16 14:35:00,19.8,19.82,19.79,19.81,358900.0,17.1137,17.131,17.1051,17.1223,358900.0
2014-05-16 14:40:00,19.8,19.82,19.79,19.8,417600.0,17.1137,17.131,17.1051,17.1137,417600.0
2014-05-16 14:45:00,19.8,19.81,19.79,19.81,192600.0,17.1137,17.1223,17.1051,17.1223,192600.0
2014-05-16 14:50:00,19.8,19.82,19.78,19.8,279300.0,17.1137,17.131,17.0964,17.1137,279300.0
2014-05-16 14:55:00,19.8,19.82,19.79,19.8,476400.0,17.1137,17.131,17.1051,17.1137,476400.0
2014-05-16 15:00:00,19.81,19.87,19.8,19.86,507700.0,17.1223,17.1742,17.1137,17.1656,507700.0
2014-05-16 15:05:00,19.86,19.93,19.86,19.93,339500.0,17.1656,17.2261,17.1656,17.2261,339500.0
2014-05-16 15:10:00,19.93,20.0,19.92,19.95,510700.0,17.2261,17.2866,17.2174,17.2433,510700.0
2014-05-16 15:15:00,19.95,20.0,19.94,19.98,344200.0,17.2433,17.2866,17.2347,17.2693,344200.0
2014-05-16 15:20:00,19.98,19.99,19.94,19.96,375700.0,17.2693,17.2779,17.2347,17.252,375700.0
2014-05-16 15:25:00,19.96,19.99,19.94,19.99,297600.0,17.252,17.2779,17.2347,17.2779,297600.0
2014-05-16 15:30:00,19.98,20.06,19.98,20.05,432300.0,17.2693,17.3384,17.2693,17.3298,432300.0
2014-05-16 15:35:00,20.05,20.16,20.05,20.16,761600.0,17.3298,17.4249,17.3298,17.4249,761600.0
2014-05-16 15:40:00,20.16,20.19,20.1,20.19,571600.0,17.4249,17.4508,17.373,17.4508,571600.0
2014-05-16 15:45:00,20.19,20.23,20.16,20.22,945400.0,17.4508,17.4854,17.4249,17.4767,945400.0
2014-05-16 15:50:00,20.21,20.22,20.08,20.15,965800.0,17.4681,17.4767,17.3557,17.4162,965800.0
2014-05-16 15:55:00,20.15,20.25,20.14,20.21,1662300.0,17.4162,17.5026,17.4076,17.4681,1662300.0
2014-05-19 09:30:00,20.05,20.1,20.0,20.03,720500.0,17.3298,17.373,17.2866,17.3125,720500.0
2014-05-19 09:35:00,20.02,20.09,20.01,20.08,398800.0,17.3038,17.3644,17.2952,17.3557,398800.0
2014-05-19 09:40:00,20.08,20.16,20.08,20.15,267200.0,17.3557,17.4249,17.3557,17.4162,267200.0
2014-05-19 09:45:00,20.15,20.16,20.08,20.14,223700.0,17.4162,17.4249,17.3557,17.4076,223700.0
2014-05-19 09:50:00,20.14,20.15,20.02,20.05,174700.0,17.4076,17.4162,17.3038,17.3298,174700.0
2014-05-19 09:55:00,20.05,20.06,19.94,19.99,261300.0,17.3298,17.3384,17.2347,17.2779,261300.0
2014-05-19 10:00:00,19.99,20.02,19.92,19.96,359600.0,17.2779,17.3038,17.2174,17.252,359600.0
2014-05-19 10:05:00,19.96,19.97,19.88,19.92,238800.0,17.252,17.2606,17.1828,17.2174,238800.0
2014-05-19 10:10:00,19.92,19.99,19.9,19.98,197500.0,17.2174,17.2779,17.2001,17.2693,197500.0
2014-05-19 10:15:00,19.98,20.01,19.96,19.97,106200.0,17.2693,17.2952,17.252,17.2606,106200.0
2014-05-19 10:20:00,19.96,20.02,19.96,20.02,305700.0,17.252,17.3038,17.252,17.3038,305700.0
2014-05-19 10:25:00,20.02,20.05,20.01,20.04,311000.0,17.3038,17.3298,17.2952,17.3211,311000.0
2014-05-19 10:30:00,20.04,20.07,20.02,20.06,314000.0,17.3211,17.3471,17.3038,17.3384,314000.0
2014-05-19 10:35:00,20.05,20.08,20.04,20.05,138500.0,17.3298,17.3557,17.3211,17.3298,138500.0
2014-05-19 10:40:00,20.05,20.11,20.04,20.11,276000.0,17.3298,17.3816,17.3211,17.3816,276000.0
2014-05-19 10:45:00,20.1,20.15,20.08,20.11,178000.0,17.373,17.4162,17.3557,17.3816,178000.0
2014-05-19 10:50:00,20.12,20.14,20.1,20.12,146600.0,17.3903,17.4076,17.373,17.3903,146600.0
2014-05-19 10:55:00,20.13,20.16,20.13,20.13,236100.0,17.3989,17.4249,17.3989,17.3989,236100.0
2014-05-19 11:00:00,20.13,20.15,20.12,20.14,80500.0,17.3989,17.4162,17.3903,17.4076,80500.0
2014-05-19 11:05:00,20.14,20.14,20.11,20.13,155400.0,17.4076,17.4076,17.3816,17.3989,155400.0
2014-05-19 11:10:00,20.13,20.2,20.13,20.19,262200.0,17.3989,17.4594,17.3989,17.4508,262200.0
2014-05-19 11:15:00,20.19,20.23,20.19,20.21,250000.0,17.4508,17.4854,17.4508,17.4681,250000.0
2014-05-19 11:20:00,20.22,20.26,20.21,20.25,240300.0,17.4767,17.5113,17.4681,17.5026,240300.0
2014-05-19 11:25:00,20.25,20.3,20.21,20.25,214200.0,17.5026,17.5459,17.4681,17.5026,214200.0
2014-05-19 11:30:00,20.25,20.3,20.23,20.23,191400.0,17.5026,17.5459,17.4854,17.4854,191400.0
2014-05-19 11:35:00,20.23,20.25,20.21,20.21,154000.0,17.4854,17.5026,17.4681,17.4681,154000.0
2014-05-19 11:40:00,20.21,20.28,20.21,20.28,76600.0,17.4681,17.5286,17.4681,17.5286,76600.0
2014-05-19 11:45:00,20.28,20.33,20.28,20.3,149100.0,17.5286,17.5718,17.5286,17.5459,149100.0
2014-05-19 11:50:00,20.31,20.33,20.29,20.29,116500.0,17.5545,17.5718,17.5372,17.5372,116500.0
2014-05-19 11:55:00,20.29,20.32,20.28,20.29,69200.0,17.5372,17.5631,17.5286,17.5372,69200.0
2014-05-19 12:00:00,20.29,20.31,20.28,20.29,132400.0,17.5372,17.5545,17.5286,17.5372,132400.0
2014-05-19 12:05:00,20.29,20.33,20.29,20.3,123300.0,17.5372,17.5718,17.5372,17.5459,123300.0
2014-05-19 12:10:00,20.3,20.32,20.3,20.3,94400.0,17.5459,17.5631,17.5459,17.5459,94400.0
2014-05-19 12:15:00,20.3,20.35,20.3,20.35,105900.0,17.5459,17.5891,17.5459,17.5891,105900.0
2014-05-19 12:20:00,20.35,20.37,20.33,20.35,181900.0,17.5891,17.6064,17.5718,17.5891,181900.0
2014-05-19 12:25:00,20.35,20.37,20.33,20.37,116800.0,17.5891,17.6064,17.5718,17.6064,116800.0
2014-05-19 12:30:00,20.37,20.39,20.35,20.36,265600.0,17.6064,17.6237,17.5891,17.5977,265600.0
2014-05-19 12:35:00,20.36,20.41,20.36,20.39,186900.0,17.5977,17.6409,17.5977,17.6237,186900.0
2014-05-19 12:40:00,20.39,20.4,20.35,20.35,80700.0,17.6237,17.6323,17.5891,17.5891,80700.0
2014-05-19 12:45:00,20.35,20.39,20.35,20.38,147500.0,17.5891,17.6237,17.5891,17.615,147500.0
2014-05-19 12:50:00,20.38,20.39,20.36,20.38,119300.0,17.615,17.6237,17.5977,17.615,119300.0
2014-05-19 12:55:00,20.38,20.39,20.35,20.35,194100.0,17.615,17.6237,17.5891,17.5891,194100.0
2014-05-19 13:00:00,20.36,20.36,20.32,20.33,152000.0,17.5977,17.5977,17.5631,17.5718,152000.0
2014-05-19 13:05:00,20.34,20.34,20.28,20.28,94300.0,17.5804,17.5804,17.5286,17.5286,94300.0
2014-05-19 13:10:00,20.28,20.29,20.24,20.27,82300.0,17.5286,17.5372,17.494,17.5199,82300.0
2014-05-19 13:15:00,20.27,20.27,20.24,20.24,62000.0,17.5199,17.5199,17.494,17.494,62000.0
2014-05-19 13:20:00,20.23,20.26,20.23,20.26,85400.0,17.4854,17.5113,17.4854,17.5113,85400.0
2014-05-19 13:25:00,20.26,20.26,20.21,20.21,33100.0,17.5113,17.5113,17.4681,17.4681,33100.0
2014-05-19 13:30:00,20.21,20.26,20.21,20.24,90400.0,17.4681,17.5113,17.4681,17.494,90400.0
2014-05-19 13:35:00,20.25,20.28,20.25,20.27,89200.0,17.5026,17.5286,17.5026,17.5199,89200.0
2014-05-19 13:40:00,20.28,20.28,20.24,20.27,134200.0,17.5286,17.5286,17.494,17.5199,134200.0
2014-05-19 13:45:00,20.27,20.27,20.25,20.26,34300.0,17.5199,17.5199,17.5026,17.5113,34300.0
2014-05-19 13:50:00,20.26,20.28,20.25,20.26,61000.0,17.5113,17.5286,17.5026,17.5113,61000.0
2014-05-19 13:55:00,20.26,20.3,20.26,20.29,49000.0,17.5113,17.5459,17.5113,17.5372,49000.0
2014-05-19 14:00:00,20.29,20.31,20.25,20.25,163300.0,17.5372,17.5545,17.5026,17.5026,163300.0
2014-05-19 14:05:00,20.25,20.27,20.25,20.26,157400.0,17.5026,17.5199,17.5026,17.5113,157400.0
2014-05-19 14:10:00,20.25,20.26,20.23,20.23,54900.0,17.5026,17.5113,17.4854,17.4854,54900.0
2014-05-19 14:15:00,20.23,20.23,20.19,20.19,85300.0,17.4854,17.4854,17.4508,17.4508,85300.0
2014-05-19 14:20:00,20.19,20.22,20.18,20.19,184700.0,17.4508,17.4767,17.4421,17.4508,184700.0
2014-05-19 14:25:00,20.19,20.23,20.19,20.21,120600.0,17.4508,17.4854,17.4508,17.4681,120600.0
2014-05-19 14:30:00,20.21,20.21,20.18,20.2,134800.0,17.4681,17.4681,17.4421,17.4594,134800.0
2014-05-19 14:35:00,20.2,20.21,20.18,20.18,136800.0,17.4594,17.4681,17.4421,17.4421,136800.0
2014-05-19 14:40:00,20.19,20.19,20.18,20.19,44800.0,17.4508,17.4508,17.4421,17.4508,44800.0
2014-05-19 14:45:00,20.19,20.19,20.15,20.15,78600.0,17.4508,17.4508,17.4162,17.4162,78600.0
2014-05-19 14:50:00,20.16,20.18,20.15,20.17,102500.0,17.4249,17.4421,17.4162,17.4335,102500.0
2014-05-19 14:55:00,20.17,20.17,20.14,20.15,77100.0,17.4335,17.4335,17.4076,17.4162,77100.0
2014-05-19 15:00:00,20.15,20.17,20.15,20.16,45600.0,17.4162,17.4335,17.4162,17.4249,45600.0
2014-05-19 15:05:00,20.16,20.18,20.16,20.16,129700.0,17.4249,17.4421,17.4249,17.4249,129700.0
2014-05-19 15:10:00,20.16,20.17,20.15,20.16,80900.0,17.4249,17.4335,17.4162,17.4249,80900.0
2014-05-19 15:15:00,20.17,20.17,20.12,20.14,168700.0,17.4335,17.4335,17.3903,17.4076,168700.0
2014-05-19 15:20:00,20.14,20.2,20.12,20.18,350700.0,17.4076,17.4594,17.3903,17.4421,350700.0
2014-05-19 15:25:00,20.18,20.18,20.17,20.18,110300.0,17.4421,17.4421,17.4335,17.4421,110300.0
2014-05-19 15:30:00,20.18,20.21,20.17,20.2,286200.0,17.4421,17.4681,17.4335,17.4594,286200.0
2014-05-19 15:35:00,20.2,20.2,20.18,20.18,136300.0,17.4594,17.4594,17.4421,17.4421,136300.0
2014-05-19 15:40:00,20.18,20.19,20.17,20.17,305200.0,17.4421,17.4508,17.4335,17.4335,305200.0
2014-05-19 15:45:00,20.18,20.18,20.14,20.15,609200.0,17.4421,17.4421,17.4076,17.4162,609200.0
2014-05-19 15:50:00,20.15,20.17,20.15,20.16,664700.0,17.4162,17.4335,17.4162,17.4249,664700.0
2014-05-19 15:55:00,20.16,20.16,20.11,20.12,910200.0,17.4249,17.4249,17.3816,17.3903,910200.0
2014-05-20 09:30:00,19.97,20.02,19.94,20.01,398500.0,17.3475,17.3909,17.3214,17.3822,398500.0
2014-05-20 09:35:00,20.01,20.03,19.96,19.99,662000.0,17.3822,17.3996,17.3388,17.3649,662000.0
2014-05-20 09:40:00,20.0,20.0,19.93,19.94,198500.0,17.3736,17.3736,17.3128,17.3214,198500.0
2014-05-20 09:45:00,19.94,19.99,19.92,19.94,175700.0,17.3214,17.3649,17.3041,17.3214,175700.0
2014-05-20 09:50:00,19.94,20.0,19.93,19.94,355800.0,17.3214,17.3736,17.3128,17.3214,355800.0
2014-05-20 09:55:00,19.94,20.0,19.93,19.98,396100.0,17.3214,17.3736,17.3128,17.3562,396100.0
2014-05-20 10:00:00,19.99,20.0,19.97,19.98,210600.0,17.3649,17.3736,17.3475,17.3562,210600.0
2014-05-20 10:05:00,19.98,19.99,19.93,19.93,165300.0,17.3562,17.3649,17.3128,17.3128,165300.0
2014-05-20 10:10:00,19.94,19.97,19.94,19.95,244800.0,17.3214,17.3475,17.3214,17.3301,244800.0
2014-05-20 10:15:00,19.96,19.99,19.93,19.93,154100.0,17.3388,17.3649,17.3128,17.3128,154100.0
2014-05-20 10:20:00,19.92,19.97,19.87,19.96,612700.0,17.3041,17.3475,17.2606,17.3388,612700.0
2014-05-20 10:25:00,19.95,19.99,19.93,19.94,188100.0,17.3301,17.3649,17.3128,17.3214,188100.0
2014-05-20 10:30:00,19.94,19.97,19.91,19.95,112400.0,17.3214,17.3475,17.2954,17.3301,112400.0
2014-05-20 10:35:00,19.95,19.96,19.91,19.91,107700.0,17.3301,17.3388,17.2954,17.2954,107700.0
2014-05-20 10:40:00,19.91,20.04,19.9,20.01,342800.0,17.2954,17.4083,17.2867,17.3822,342800.0
2014-05-20 10:45:00,20.0,20.05,20.0,20.03,258900.0,17.3736,17.417,17.3736,17.3996,258900.0
2014-05-20 10:50:00,20.03,20.04,20.01,20.04,108700.0,17.3996,17.4083,17.3822,17.4083,108700.0
2014-05-20 10:55:00,20.04,20.14,20.04,20.12,155400.0,17.4083,17.4952,17.4083,17.4778,155400.0
2014-05-20 11:00:00,20.12,20.13,20.09,20.12,75500.0,17.4778,17.4865,17.4517,17.4778,75500.0
2014-05-20 11:05:00,20.12,20.12,20.04,20.04,218600.0,17.4778,17.4778,17.4083,17.4083,218600.0
2014-05-20 11:10:00,20.04,20.04,20.02,20.03,26900.0,17.4083,17.4083,17.3909,17.3996,26900.0
2014-05-20 11:15:00,20.04,20.06,20.02,20.03,57200.0,17.4083,17.4257,17.3909,17.3996,57200.0
2014-05-20 11:20:00,20.04,20.05,20.02,20.05,39300.0,17.4083,17.417,17.3909,17.417,39300.0
2014-05-20 11:25:00,20.05,20.06,20.04,20.05,38800.0,17.417,17.4257,17.4083,17.417,38800.0
2014-05-20 11:30:00,20.05,20.07,20.03,20.04,79800.0,17.417,17.4344,17.3996,17.4083,79800.0
2014-05-20 11:35:00,20.03,20.06,20.03,20.05,106700.0,17.3996,17.4257,17.3996,17.417,106700.0
2014-05-20 11:40:00,20.06,20.11,20.05,20.09,105700.0,17.4257,17.4691,17.417,17.4517,105700.0
2014-05-20 11:45:00,20.09,20.13,20.09,20.09,94700.0,17.4517,17.4865,17.4517,17.4517,94700.0
2014-05-20 11:50:00,20.1,20.1,20.07,20.08,49800.0,17.4604,17.4604,17.4344,17.4431,49800.0
2014-05-20 11:55:00,20.09,20.11,20.07,20.07,115000.0,17.4517,17.4691,17.4344,17.4344,115000.0
2014-05-20 12:00:00,20.08,20.09,19.97,19.97,201000.0,17.4431,17.4517,17.3475,17.3475,201000.0
2014-05-20 12:05:00,19.97,20.01,19.95,19.99,131900.0,17.3475,17.3822,17.3301,17.3649,131900.0
2014-05-20 12:10:00,20.0,20.0,19.92,19.94,142900.0,17.3736,17.3736,17.3041,17.3214,142900.0
2014-05-20 12:15:00,19.93,20.0,19.91,19.98,98600.0,17.3128,17.3736,17.2954,17.3562,98600.0
2014-05-20 12:20:00,19.99,20.01,19.97,19.99,53300.0,17.3649,17.3822,17.3475,17.3649,53300.0
2014-05-20 12:25:00,20.0,20.01,19.96,19.96,48100.0,17.3736,17.3822,17.3388,17.3388,48100.0
2014-05-20 12:30:00,19.96,19.96,19.93,19.95,57500.0,17.3388,17.3388,17.3128,17.3301,57500.0
2014-05-20 12:35:00,19.95,19.95,19.92,19.93,54300.0,17.3301,17.3301,17.3041,17.3128,54300.0
2014-05-20 12:40:00,19.94,19.94,19.91,19.94,49000.0,17.3214,17.3214,17.2954,17.3214,49000.0
2014-05-20 12:45:00,19.94,19.95,19.91,19.95,132500.0,17.3214,17.3301,17.2954,17.3301,132500.0
2014-05-20 12:50:00,19.95,19.98,19.95,19.95,69500.0,17.3301,17.3562,17.3301,17.3301,69500.0
2014-05-20 12:55:00,19.94,19.95,19.92,19.94,112800.0,17.3214,17.3301,17.3041,17.3214,112800.0
2014-05-20 13:00:00,19.93,19.93,19.91,19.93,49500.0,17.3128,17.3128,17.2954,17.3128,49500.0
2014-05-20 13:05:00,19.93,19.93,19.87,19.88,142600.0,17.3128,17.3128,17.2606,17.2693,142600.0
2014-05-20 13:10:00,19.87,19.88,19.84,19.84,99800.0,17.2606,17.2693,17.2346,17.2346,99800.0
2014-05-20 13:15:00,19.84,19.84,19.8,19.81,85100.0,17.2346,17.2346,17.1998,17.2085,85100.0
2014-05-20 13:20:00,19.81,19.82,19.78,19.82,79200.0,17.2085,17.2172,17.1825,17.2172,79200.0
2014-05-20 13:25:00,19.81,19.84,19.8,19.82,44900.0,17.2085,17.2346,17.1998,17.2172,44900.0
2014-05-20 13:30:00,19.82,19.84,19.81,19.83,32700.0,17.2172,17.2346,17.2085,17.2259,32700.0
2014-05-20 13:35:00,19.83,19.83,19.79,19.79,59100.0,17.2259,17.2259,17.1911,17.1911,59100.0
2014-05-20 13:40:00,19.79,19.79,19.7,19.71,352800.0,17.1911,17.1911,17.113,17.1216,352800.0
2014-05-20 13:45:00,19.71,19.71,19.66,19.67,246300.0,17.1216,17.1216,17.0782,17.0869,246300.0
2014-05-20 13:50:00,19.67,19.73,19.67,19.73,59700.0,17.0869,17.139,17.0869,17.139,59700.0
2014-05-20 13:55:00,19.73,19.73,19.71,19.71,62100.0,17.139,17.139,17.1216,17.1216,62100.0
2014-05-20 14:00:00,19.7,19.76,19.7,19.74,48800.0,17.113,17.1651,17.113,17.1477,48800.0
2014-05-20 14:05:00,19.74,19.76,19.73,19.75,369200.0,17.1477,17.1651,17.139,17.1564,369200.0
2014-05-20 14:10:00,19.76,19.77,19.75,19.75,38700.0,17.1651,17.1738,17.1564,17.1564,38700.0
2014-05-20 14:15:00,19.76,19.79,19.74,19.77,132700.0,17.1651,17.1911,17.1477,17.1738,132700.0
2014-05-20 14:20:00,19.77,19.78,19.75,19.77,161200.0,17.1738,17.1825,17.1564,17.1738,161200.0
2014-05-20 14:25:00,19.77,19.81,19.76,19.81,113600.0,17.1738,17.2085,17.1651,17.2085,113600.0
2014-05-20 14:30:00,19.8,19.81,19.77,19.77,36000.0,17.1998,17.2085,17.1738,17.1738,36000.0
2014-05-20 14:35:00,19.77,19.78,19.75,19.75,86100.0,17.1738,17.1825,17.1564,17.1564,86100.0
2014-05-20 14:40:00,19.75,19.77,19.74,19.74,51600.0,17.1564,17.1738,17.1477,17.1477,51600.0
2014-05-20 14:45:00,19.74,19.77,19.74,19.76,34300.0,17.1477,17.1738,17.1477,17.1651,34300.0
2014-05-20 14:50:00,19.75,19.76,19.72,19.72,95800.0,17.1564,17.1651,17.1303,17.1303,95800.0
2014-05-20 14:55:00,19.71,19.73,19.71,19.73,133500.0,17.1216,17.139,17.1216,17.139,133500.0
2014-05-20 15:00:00,19.73,19.74,19.73,19.73,37200.0,17.139,17.1477,17.139,17.139,37200.0
2014-05-20 15:05:00,19.73,19.77,19.73,19.77,109100.0,17.139,17.1738,17.139,17.1738,109100.0
2014-05-20 15:10:00,19.77,19.8,19.76,19.8,256300.0,17.1738,17.1998,17.1651,17.1998,256300.0
2014-05-20 15:15:00,19.81,19.82,19.8,19.82,78900.0,17.2085,17.2172,17.1998,17.2172,78900.0
2014-05-20 15:20:00,19.82,19.82,19.77,19.8,169200.0,17.2172,17.2172,17.1738,17.1998,169200.0
2014-05-20 15:25:00,19.8,19.83,19.79,19.8,194500.0,17.1998,17.2259,17.1911,17.1998,194500.0
2014-05-20 15:30:00,19.8,19.84,19.8,19.84,226300.0,17.1998,17.2346,17.1998,17.2346,226300.0
2014-05-20 15:35:00,19.84,19.89,19.82,19.89,276800.0,17.2346,17.278,17.2172,17.278,276800.0
2014-05-20 15:40:00,19.9,19.9,19.88,19.89,133400.0,17.2867,17.2867,17.2693,17.278,133400.0
2014-05-20 15:45:00,19.89,19.89,19.86,19.87,287300.0,17.278,17.278,17.2519,17.2606,287300.0
2014-05-20 15:50:00,19.87,19.88,19.86,19.87,217700.0,17.2606,17.2693,17.2519,17.2606,217700.0
2014-05-20 15:55:00,19.86,19.87,19.86,19.87,620400.0,17.2519,17.2606,17.2519,17.2606,620400.0
2014-05-21 09:30:00,19.86,19.9,19.84,19.86,129400.0,17.2519,17.2867,17.2346,17.2519,129400.0
2014-05-21 09:35:00,19.87,19.96,19.87,19.94,119900.0,17.2606,17.3388,17.2606,17.3214,119900.0
2014-05-21 09:40:00,19.94,19.97,19.92,19.92,109600.0,17.3214,17.3475,17.3041,17.3041,109600.0
2014-05-21 09:45:00,19.93,19.99,19.92,19.99,92800.0,17.3128,17.3649,17.3041,17.3649,92800.0
2014-05-21 09:50:00,19.98,20.03,19.97,20.0,161100.0,17.3562,17.3996,17.3475,17.3736,161100.0
2014-05-21 09:55:00,20.0,20.0,19.96,20.0,122200.0,17.3736,17.3736,17.3388,17.3736,122200.0
2014-05-21 10:00:00,19.99,20.01,19.98,20.01,103000.0,17.3649,17.3822,17.3562,17.3822,103000.0
2014-05-21 10:05:00,20.01,20.04,19.99,20.01,152600.0,17.3822,17.4083,17.3649,17.3822,152600.0
2014-05-21 10:10:00,19.99,20.0,19.96,19.99,91200.0,17.3649,17.3736,17.3388,17.3649,91200.0
2014-05-21 10:15:00,19.99,19.99,19.95,19.96,102300.0,17.3649,17.3649,17.3301,17.3388,102300.0
2014-05-21 10:20:00,19.95,19.95,19.91,19.94,124500.0,17.3301,17.3301,17.2954,17.3214,124500.0
2014-05-21 10:25:00,19.94,19.95,19.92,19.94,60300.0,17.3214,17.3301,17.3041,17.3214,60300.0
2014-05-21 10:30:00,19.95,20.01,19.95,20.01,120100.0,17.3301,17.3822,17.3301,17.3822,120100.0
2014-05-21 10:35:00,20.0,20.01,19.97,19.99,140200.0,17.3736,17.3822,17.3475,17.3649,140200.0
2014-05-21 10:40:00,19.99,20.01,19.98,20.01,206400.0,17.3649,17.3822,17.3562,17.3822,206400.0
2014-05-21 10:45:00,20.01,20.02,19.98,20.02,90400.0,17.3822,17.3909,17.3562,17.3909,90400.0
2014-05-21 10:50:00,20.02,20.03,20.0,20.03,65900.0,17.3909,17.3996,17.3736,17.3996,65900.0
2014-05-21 10:55:00,20.04,20.07,20.02,20.04,128900.0,17.4083,17.4344,17.3909,17.4083,128900.0
2014-05-21 11:00:00,20.03,20.03,20.0,20.0,34500.0,17.3996,17.3996,17.3736,17.3736,34500.0
2014-05-21 11:05:00,20.0,20.02,19.99,20.0,88500.0,17.3736,17.3909,17.3649,17.3736,88500.0
2014-05-21 11:10:00,20.0,20.01,19.98,20.0,115600.0,17.3736,17.3822,17.3562,17.3736,115600.0
2014-05-21 11:15:00,20.0,20.03,20.0,20.0,108300.0,17.3736,17.3996,17.3736,17.3736,108300.0
2014-05-21 11:20:00,20.0,20.0,19.96,19.97,102100.0,17.3736,17.3736,17.3388,17.3475,102100.0
2014-05-21 11:25:00,19.97,19.98,19.92,19.92,158600.0,17.3475,17.3562,17.3041,17.3041,158600.0
2014-05-21 11:30:00,19.92,19.96,19.92,19.95,57600.0,17.3041,17.3388,17.3041,17.3301,57600.0
2014-05-21 11:35:00,19.94,19.96,19.94,19.95,34800.0,17.3214,17.3388,17.3214,17.3301,34800.0
2014-05-21 11:40:00,19.96,19.96,19.93,19.94,81400.0,17.3388,17.3388,17.3128,17.3214,81400.0
2014-05-21 11:45:00,19.94,19.94,19.88,19.88,79400.0,17.3214,17.3214,17.2693,17.2693,79400.0
2014-05-21 11:50:00,19.88,19.91,19.87,19.9,59200.0,17.2693,17.2954,17.2606,17.2867,59200.0
2014-05-21 11:55:00,19.91,19.95,19.91,19.95,74800.0,17.2954,17.3301,17.2954,17.3301,74800.0
2014-05-21 12:00:00,19.96,19.96,19.93,19.93,151700.0,17.3388,17.3388,17.3128,17.3128,151700.0
2014-05-21 12:05:00,19.93,19.94,19.89,19.9,62400.0,17.3128,17.3214,17.278,17.2867,62400.0
2014-05-21 12:10:00,19.89,19.93,19.88,19.93,33600.0,17.278,17.3128,17.2693,17.3128,33600.0
2014-05-21 12:15:00,19.93,19.94,19.92,19.93,38100.0,17.3128,17.3214,17.3041,17.3128,38100.0
2014-05-21 12:20:00,19.92,19.93,19.91,19.92,69300.0,17.3041,17.3128,17.2954,17.3041,69300.0
2014-05-21 12:25:00,19.93,19.96,19.92,19.95,51000.0,17.3128,17.3388,17.3041,17.3301,51000.0
2014-05-21 12:30:00,19.95,19.98,19.95,19.95,63100.0,17.3301,17.3562,17.3301,17.3301,63100.0
2014-05-21 12:35:00,19.95,19.98,19.95,19.98,48700.0,17.3301,17.3562,17.3301,17.3562,48700.0
2014-05-21 12:40:00,19.98,19.99,19.97,19.97,37500.0,17.3562,17.3649,17.3475,17.3475,37500.0
2014-05-21 12:45:00,19.98,19.98,19.95,19.97,34000.0,17.3562,17.3562,17.3301,17.3475,34000.0
2014-05-21 12:50:00,19.97,19.98,19.96,19.97,36900.0,17.3475,17.3562,17.3388,17.3475,36900.0
2014-05-21 12:55:00,19.96,19.98,19.95,19.97,77000.0,17.3388,17.3562,17.3301,17.3475,77000.0
2014-05-21 13:00:00,19.97,19.99,19.97,19.99,25700.0,17.3475,17.3649,17.3475,17.3649,25700.0
2014-05-21 13:05:00,19.99,20.0,19.97,19.98,39500.0,17.3649,17.3736,17.3475,17.3562,39500.0
2014-05-21 13:10:00,19.98,19.98,19.96,19.96,65300.0,17.3562,17.3562,17.3388,17.3388,65300.0
2014-05-21 13:15:00,19.97,19.99,19.97,19.98,46500.0,17.3475,17.3649,17.3475,17.3562,46500.0
2014-05-21 13:20:00,19.98,19.99,19.97,19.98,22000.0,17.3562,17.3649,17.3475,17.3562,22000.0
2014-05-21 13:25:00,19.98,19.98,19.94,19.94,109400.0,17.3562,17.3562,17.3214,17.3214,109400.0
2014-05-21 13:30:00,19.94,19.95,19.92,19.94,87800.0,17.3214,17.3301,17.3041,17.3214,87800.0
2014-05-21 13:35:00,19.94,19.97,19.94,19.96,28200.0,17.3214,17.3475,17.3214,17.3388,28200.0
2014-05-21 13:40:00,19.97,19.98,19.96,19.98,44300.0,17.3475,17.3562,17.3388,17.3562,44300.0
2014-05-21 13:45:00,19.98,19.98,19.95,19.96,33500.0,17.3562,17.3562,17.3301,17.3388,33500.0
2014-05-21 13:50:00,19.95,19.97,19.95,19.97,36600.0,17.3301,17.3475,17.3301,17.3475,36600.0
2014-05-21 13:55:00,19.96,19.97,19.95,19.96,20100.0,17.3388,17.3475,17.3301,17.3388,20100.0
2014-05-21 14:00:00,19.96,20.0,19.94,19.98,96000.0,17.3388,17.3736,17.3214,17.3562,96000.0
2014-05-21 14:05:00,19.99,20.0,19.95,19.95,138000.0,17.3649,17.3736,17.3301,17.3301,138000.0
2014-05-21 14:10:00,19.96,19.96,19.89,19.91,103300.0,17.3388,17.3388,17.278,17.2954,103300.0
2014-05-21 14:15:00,19.91,19.93,19.9,19.92,46300.0,17.2954,17.3128,17.2867,17.3041,46300.0
2014-05-21 14:20:00,19.93,19.95,19.91,19.93,81300.0,17.3128,17.3301,17.2954,17.3128,81300.0
2014-05-21 14:25:00,19.93,19.95,19.92,19.94,52100.0,17.3128,17.3301,17.3041,17.3214,52100.0
2014-05-21 14:30:00,19.94,19.97,19.94,19.97,78100.0,17.3214,17.3475,17.3214,17.3475,78100.0
2014-05-21 14:35:00,19.97,19.98,19.96,19.97,24000.0,17.3475,17.3562,17.3388,17.3475,24000.0
2014-05-21 14:40:00,19.97,19.99,19.96,19.98,52100.0,17.3475,17.3649,17.3388,17.3562,52100.0
2014-05-21 14:45:00,19.99,20.0,19.97,19.99,60400.0,17.3649,17.3736,17.3475,17.3649,60400.0
2014-05-21 14:50:00,19.99,20.0,19.98,19.99,30000.0,17.3649,17.3736,17.3562,17.3649,30000.0
2014-05-21 14:55:00,19.98,20.0,19.98,19.98,59300.0,17.3562,17.3736,17.3562,17.3562,59300.0
2014-05-21 15:00:00,19.98,20.0,19.98,19.99,44500.0,17.3562,17.3736,17.3562,17.3649,44500.0
2014-05-21 15:05:00,19.99,20.0,19.98,19.98,44400.0,17.3649,17.3736,17.3562,17.3562,44400.0
2014-05-21 15:10:00,19.99,20.0,19.98,20.0,81700.0,17.3649,17.3736,17.3562,17.3736,81700.0
2014-05-21 15:15:00,20.0,20.03,20.0,20.01,99000.0,17.3736,17.3996,17.3736,17.3822,99000.0
2014-05-21 15:20:00,20.0,20.02,20.0,20.01,197100.0,17.3736,17.3909,17.3736,17.3822,197100.0
2014-05-21 15:25:00,20.01,20.03,20.0,20.03,53200.0,17.3822,17.3996,17.3736,17.3996,53200.0
2014-05-21 15:30:00,20.02,20.04,20.01,20.02,113900.0,17.3909,17.4083,17.3822,17.3909,113900.0
2014-05-21 15:35:00,20.01,20.02,20.0,20.01,43000.0,17.3822,17.3909,17.3736,17.3822,43000.0
2014-05-21 15:40:00,20.01,20.01,20.0,20.01,57100.0,17.3822,17.3822,17.3736,17.3822,57100.0
2014-05-21 15:45:00,20.01,20.01,19.99,20.0,137800.0,17.3822,17.3822,17.3649,17.3736,137800.0
2014-05-21 15:50:00,19.99,20.01,19.99,20.01,159100.0,17.3649,17.3822,17.3649,17.3822,159100.0
2014-05-21 15:55:00,20.0,20.01,19.99,20.0,516100.0,17.3736,17.3822,17.3649,17.3736,516100.0
2014-05-22 09:30:00,19.94,20.07,19.93,20.03,187600.0,17.3214,17.4344,17.3128,17.3996,187600.0
2014-05-22 09:35:00,20.04,20.06,20.01,20.03,147200.0,17.4083,17.4257,17.3822,17.3996,147200.0
2014-05-22 09:40:00,20.02,20.06,20.0,20.05,171900.0,17.3909,17.4257,17.3736,17.417,171900.0
2014-05-22 09:45:00,20.04,20.07,20.0,20.02,309400.0,17.4083,17.4344,17.3736,17.3909,309400.0
2014-05-22 09:50:00,20.03,20.06,20.02,20.04,157400.0,17.3996,17.4257,17.3909,17.4083,157400.0
2014-05-22 09:55:00,20.04,20.06,20.03,20.04,198000.0,17.4083,17.4257,17.3996,17.4083,198000.0
2014-05-22 10:00:00,20.04,20.05,20.01,20.01,218500.0,17.4083,17.417,17.3822,17.3822,218500.0
2014-05-22 10:05:00,20.02,20.05,19.97,20.05,186900.0,17.3909,17.417,17.3475,17.417,186900.0
2014-05-22 10:10:00,20.04,20.06,20.03,20.04,97300.0,17.4083,17.4257,17.3996,17.4083,97300.0
2014-05-22 10:15:00,20.03,20.06,20.03,20.05,106500.0,17.3996,17.4257,17.3996,17.417,106500.0
2014-05-22 10:20:00,20.04,20.05,20.01,20.05,128300.0,17.4083,17.417,17.3822,17.417,128300.0
2014-05-22 10:25:00,20.05,20.06,20.01,20.01,117900.0,17.417,17.4257,17.3822,17.3822,117900.0
2014-05-22 10:30:00,20.02,20.09,20.02,20.06,107600.0,17.3909,17.4517,17.3909,17.4257,107600.0
2014-05-22 10:35:00,20.07,20.1,20.06,20.1,137400.0,17.4344,17.4604,17.4257,17.4604,137400.0
2014-05-22 10:40:00,20.1,20.11,20.08,20.11,66400.0,17.4604,17.4691,17.4431,17.4691,66400.0
2014-05-22 10:45:00,20.11,20.16,20.1,20.16,119800.0,17.4691,17.5125,17.4604,17.5125,119800.0
2014-05-22 10:50:00,20.16,20.19,20.16,20.16,153000.0,17.5125,17.5386,17.5125,17.5125,153000.0
2014-05-22 10:55:00,20.16,20.17,20.15,20.16,92800.0,17.5125,17.5212,17.5039,17.5125,92800.0
2014-05-22 11:00:00,20.17,20.17,20.14,20.15,93100.0,17.5212,17.5212,17.4952,17.5039,93100.0
2014-05-22 11:05:00,20.15,20.15,20.13,20.14,117700.0,17.5039,17.5039,17.4865,17.4952,117700.0
2014-05-22 11:10:00,20.14,20.16,20.12,20.16,105800.0,17.4952,17.5125,17.4778,17.5125,105800.0
2014-05-22 11:15:00,20.16,20.17,20.15,20.16,108400.0,17.5125,17.5212,17.5039,17.5125,108400.0
2014-05-22 11:20:00,20.16,20.16,20.14,20.15,32800.0,17.5125,17.5125,17.4952,17.5039,32800.0
2014-05-22 11:25:00,20.15,20.16,20.13,20.14,37700.0,17.5039,17.5125,17.4865,17.4952,37700.0
2014-05-22 11:30:00,20.14,20.16,20.13,20.13,91000.0,17.4952,17.5125,17.4865,17.4865,91000.0
2014-05-22 11:35:00,20.14,20.14,20.12,20.13,64800.0,17.4952,17.4952,17.4778,17.4865,64800.0
2014-05-22 11:40:00,20.13,20.14,20.11,20.11,54200.0,17.4865,17.4952,17.4691,17.4691,54200.0
2014-05-22 11:45:00,20.12,20.13,20.11,20.11,62900.0,17.4778,17.4865,17.4691,17.4691,62900.0
2014-05-22 11:50:00,20.11,20.11,20.07,20.07,174800.0,17.4691,17.4691,17.4344,17.4344,174800.0
2014-05-22 11:55:00,20.07,20.11,20.07,20.09,98200.0,17.4344,17.4691,17.4344,17.4517,98200.0
2014-05-22 12:00:00,20.09,20.1,20.08,20.1,26100.0,17.4517,17.4604,17.4431,17.4604,26100.0
2014-05-22 12:05:00,20.1,20.1,20.07,20.08,50600.0,17.4604,17.4604,17.4344,17.4431,50600.0
2014-05-22 12:10:00,20.07,20.08,20.07,20.07,35200.0,17.4344,17.4431,17.4344,17.4344,35200.0
2014-05-22 12:15:00,20.07,20.08,20.06,20.08,23000.0,17.4344,17.4431,17.4257,17.4431,23000.0
2014-05-22 12:20:00,20.08,20.09,20.07,20.08,13100.0,17.4431,17.4517,17.4344,17.4431,13100.0
2014-05-22 12:25:00,20.09,20.1,20.08,20.1,24400.0,17.4517,17.4604,17.4431,17.4604,24400.0
2014-05-22 12:30:00,20.1,20.1,20.09,20.09,13500.0,17.4604,17.4604,17.4517,17.4517,13500.0
2014-05-22 12:35:00,20.09,20.1,20.09,20.1,13200.0,17.4517,17.4604,17.4517,17.4604,13200.0
2014-05-22 12:40:00,20.1,20.1,20.05,20.06,110400.0,17.4604,17.4604,17.417,17.4257,110400.0
2014-05-22 12:45:00,20.07,20.07,20.03,20.07,96200.0,17.4344,17.4344,17.3996,17.4344,96200.0
2014-05-22 12:50:00,20.07,20.07,20.05,20.05,90100.0,17.4344,17.4344,17.417,17.417,90100.0
2014-05-22 12:55:00,20.05,20.06,20.03,20.04,28100.0,17.417,17.4257,17.3996,17.4083,28100.0
2014-05-22 13:00:00,20.04,20.05,20.02,20.04,69400.0,17.4083,17.417,17.3909,17.4083,69400.0
2014-05-22 13:05:00,20.05,20.05,20.02,20.04,81000.0,17.417,17.417,17.3909,17.4083,81000.0
2014-05-22 13:10:00,20.04,20.05,20.03,20.05,20400.0,17.4083,17.417,17.3996,17.417,20400.0
2014-05-22 13:15:00,20.04,20.05,20.02,20.04,28600.0,17.4083,17.417,17.3909,17.4083,28600.0
2014-05-22 13:20:00,20.04,20.05,20.03,20.05,36700.0,17.4083,17.417,17.3996,17.417,36700.0
2014-05-22 13:25:00,20.05,20.06,20.04,20.05,69700.0,17.417,17.4257,17.4083,17.417,69700.0
2014-05-22 13:30:00,20.06,20.06,20.04,20.04,47800.0,17.4257,17.4257,17.4083,17.4083,47800.0
2014-05-22 13:35:00,20.04,20.05,20.04,20.04,9800.0,17.4083,17.417,17.4083,17.4083,9800.0
2014-05-22 13:40:00,20.04,20.05,20.04,20.05,17600.0,17.4083,17.417,17.4083,17.417,17600.0
2014-05-22 13:45:00,20.05,20.06,20.03,20.05,39600.0,17.417,17.4257,17.3996,17.417,39600.0
2014-05-22 13:50:00,20.05,20.07,20.04,20.07,34400.0,17.417,17.4344,17.4083,17.4344,34400.0
2014-05-22 13:55:00,20.06,20.07,20.05,20.07,47900.0,17.4257,17.4344,17.417,17.4344,47900.0
2014-05-22 14:00:00,20.07,20.07,20.03,20.03,66100.0,17.4344,17.4344,17.3996,17.3996,66100.0
2014-05-22 14:05:00,20.03,20.03,20.01,20.02,54700.0,17.3996,17.3996,17.3822,17.3909,54700.0
2014-05-22 14:10:00,20.01,20.01,19.99,20.0,52600.0,17.3822,17.3822,17.3649,17.3736,52600.0
2014-05-22 14:15:00,20.0,20.0,19.99,20.0,17300.0,17.3736,17.3736,17.3649,17.3736,17300.0
2014-05-22 14:20:00,20.0,20.0,19.99,20.0,31300.0,17.3736,17.3736,17.3649,17.3736,31300.0
2014-05-22 14:25:00,20.0,20.0,19.99,20.0,16400.0,17.3736,17.3736,17.3649,17.3736,16400.0
2014-05-22 14:30:00,20.0,20.0,19.94,19.95,329000.0,17.3736,17.3736,17.3214,17.3301,329000.0
2014-05-22 14:35:00,19.94,19.97,19.94,19.94,85900.0,17.3214,17.3475,17.3214,17.3214,85900.0
2014-05-22 14:40:00,19.95,19.98,19.94,19.96,90800.0,17.3301,17.3562,17.3214,17.3388,90800.0
2014-05-22 14:45:00,19.96,19.96,19.93,19.93,91800.0,17.3388,17.3388,17.3128,17.3128,91800.0
2014-05-22 14:50:00,19.93,19.97,19.92,19.97,68400.0,17.3128,17.3475,17.3041,17.3475,68400.0
2014-05-22 14:55:00,19.97,20.0,19.97,20.0,45300.0,17.3475,17.3736,17.3475,17.3736,45300.0
2014-05-22 15:00:00,20.0,20.0,19.97,19.98,75500.0,17.3736,17.3736,17.3475,17.3562,75500.0
2014-05-22 15:05:00,19.98,19.98,19.96,19.98,41600.0,17.3562,17.3562,17.3388,17.3562,41600.0
2014-05-22 15:10:00,19.98,19.98,19.94,19.95,129900.0,17.3562,17.3562,17.3214,17.3301,129900.0
2014-05-22 15:15:00,19.95,19.96,19.9,19.93,201200.0,17.3301,17.3388,17.2867,17.3128,201200.0
2014-05-22 15:20:00,19.92,19.97,19.92,19.97,95000.0,17.3041,17.3475,17.3041,17.3475,95000.0
2014-05-22 15:25:00,19.96,19.96,19.94,19.95,63400.0,17.3388,17.3388,17.3214,17.3301,63400.0
2014-05-22 15:30:00,19.95,19.95,19.94,19.94,34000.0,17.3301,17.3301,17.3214,17.3214,34000.0
2014-05-22 15:35:00,19.95,19.96,19.94,19.94,152400.0,17.3301,17.3388,17.3214,17.3214,152400.0
2014-05-22 15:40:00,19.95,19.95,19.9,19.93,172800.0,17.3301,17.3301,17.2867,17.3128,172800.0
2014-05-22 15:45:00,19.92,19.93,19.89,19.9,341400.0,17.3041,17.3128,17.278,17.2867,341400.0
2014-05-22 15:50:00,19.91,19.92,19.88,19.89,436900.0,17.2954,17.3041,17.2693,17.278,436900.0
2014-05-22 15:55:00,19.89,19.9,19.86,19.89,482300.0,17.278,17.2867,17.2519,17.278,482300.0
2014-05-23 09:30:00,20.01,20.01,19.92,19.95,216100.0,17.3822,17.3822,17.3041,17.3301,216100.0
2014-05-23 09:35:00,19.95,20.01,19.93,19.94,136600.0,17.3301,17.3822,17.3128,17.3214,136600.0
2014-05-23 09:40:00,19.94,19.96,19.93,19.93,160900.0,17.3214,17.3388,17.3128,17.3128,160900.0
2014-05-23 09:45:00,19.93,19.96,19.91,19.93,159800.0,17.3128,17.3388,17.2954,17.3128,159800.0
2014-05-23 09:50:00,19.93,20.04,19.92,20.04,115600.0,17.3128,17.4083,17.3041,17.4083,115600.0
2014-05-23 09:55:00,20.04,20.09,20.03,20.05,192800.0,17.4083,17.4517,17.3996,17.417,192800.0
2014-05-23 10:00:00,20.05,20.06,20.0,20.05,229900.0,17.417,17.4257,17.3736,17.417,229900.0
2014-05-23 10:05:00,20.04,20.05,20.01,20.03,64600.0,17.4083,17.417,17.3822,17.3996,64600.0
2014-05-23 10:10:00,20.04,20.07,20.04,20.05,67900.0,17.4083,17.4344,17.4083,17.417,67900.0
2014-05-23 10:15:00,20.05,20.06,20.02,20.05,82700.0,17.417,17.4257,17.3909,17.417,82700.0
2014-05-23 10:20:00,20.06,20.07,20.02,20.07,71000.0,17.4257,17.4344,17.3909,17.4344,71000.0
2014-05-23 10:25:00,20.07,20.08,20.06,20.06,39600.0,17.4344,17.4431,17.4257,17.4257,39600.0
2014-05-23 10:30:00,20.07,20.12,20.06,20.09,159300.0,17.4344,17.4778,17.4257,17.4517,159300.0
2014-05-23 10:35:00,20.09,20.09,20.04,20.04,61700.0,17.4517,17.4517,17.4083,17.4083,61700.0
2014-05-23 10:40:00,20.04,20.07,20.04,20.04,59000.0,17.4083,17.4344,17.4083,17.4083,59000.0
2014-05-23 10:45:00,20.04,20.1,20.04,20.09,103200.0,17.4083,17.4604,17.4083,17.4517,103200.0
2014-05-23 10:50:00,20.09,20.09,20.06,20.06,81100.0,17.4517,17.4517,17.4257,17.4257,81100.0
2014-05-23 10:55:00,20.07,20.08,20.06,20.07,38500.0,17.4344,17.4431,17.4257,17.4344,38500.0
2014-05-23 11:00:00,20.07,20.08,20.04,20.05,80600.0,17.4344,17.4431,17.4083,17.417,80600.0
2014-05-23 11:05:00,20.04,20.08,20.04,20.07,50000.0,17.4083,17.4431,17.4083,17.4344,50000.0
2014-05-23 11:10:00,20.07,20.09,20.07,20.09,100000.0,17.4344,17.4517,17.4344,17.4517,100000.0
2014-05-23 11:15:00,20.09,20.09,20.06,20.06,22200.0,17.4517,17.4517,17.4257,17.4257,22200.0
2014-05-23 11:20:00,20.06,20.07,20.05,20.05,12200.0,17.4257,17.4344,17.417,17.417,12200.0
2014-05-23 11:25:00,20.05,20.05,20.03,20.03,69800.0,17.417,17.417,17.3996,17.3996,69800.0
2014-05-23 11:30:00,20.03,20.05,20.02,20.04,76600.0,17.3996,17.417,17.3909,17.4083,76600.0
2014-05-23 11:35:00,20.04,20.05,20.02,20.03,38800.0,17.4083,17.417,17.3909,17.3996,38800.0
2014-05-23 11:40:00,20.02,20.03,20.01,20.01,46200.0,17.3909,17.3996,17.3822,17.3822,46200.0
2014-05-23 11:45:00,20.01,20.04,20.01,20.03,54400.0,17.3822,17.4083,17.3822,17.3996,54400.0
2014-05-23 11:50:00,20.04,20.04,20.03,20.03,10500.0,17.4083,17.4083,17.3996,17.3996,10500.0
2014-05-23 11:55:00,20.04,20.04,20.02,20.03,44100.0,17.4083,17.4083,17.3909,17.3996,44100.0
2014-05-23 12:00:00,20.03,20.06,20.03,20.05,86400.0,17.3996,17.4257,17.3996,17.417,86400.0
2014-05-23 12:05:00,20.05,20.07,20.05,20.07,115500.0,17.417,17.4344,17.417,17.4344,115500.0
2014-05-23 12:10:00,20.06,20.07,20.06,20.07,15800.0,17.4257,17.4344,17.4257,17.4344,15800.0
2014-05-23 12:15:00,20.06,20.07,20.05,20.05,31800.0,17.4257,17.4344,17.417,17.417,31800.0
2014-05-23 12:20:00,20.05,20.08,20.04,20.05,141900.0,17.417,17.4431,17.4083,17.417,141900.0
2014-05-23 12:25:00,20.06,20.07,20.05,20.06,92400.0,17.4257,17.4344,17.417,17.4257,92400.0
2014-05-23 12:30:00,20.06,20.07,20.06,20.06,23800.0,17.4257,17.4344,17.4257,17.4257,23800.0
2014-05-23 12:35:00,20.07,20.07,20.04,20.05,74200.0,17.4344,17.4344,17.4083,17.417,74200.0
2014-05-23 12:40:00,20.04,20.07,20.04,20.06,31300.0,17.4083,17.4344,17.4083,17.4257,31300.0
2014-05-23 12:45:00,20.06,20.07,20.05,20.05,21600.0,17.4257,17.4344,17.417,17.417,21600.0
2014-05-23 12:50:00,20.05,20.08,20.05,20.07,43600.0,17.417,17.4431,17.417,17.4344,43600.0
2014-05-23 12:55:00,20.07,20.07,20.05,20.06,161800.0,17.4344,17.4344,17.417,17.4257,161800.0
2014-05-23 13:00:00,20.07,20.08,20.06,20.06,42000.0,17.4344,17.4431,17.4257,17.4257,42000.0
2014-05-23 13:05:00,20.07,20.09,20.06,20.08,63600.0,17.4344,17.4517,17.4257,17.4431,63600.0
2014-05-23 13:10:00,20.09,20.09,20.07,20.07,86100.0,17.4517,17.4517,17.4344,17.4344,86100.0
2014-05-23 13:15:00,20.08,20.09,20.07,20.09,32200.0,17.4431,17.4517,17.4344,17.4517,32200.0
2014-05-23 13:20:00,20.09,20.09,20.07,20.07,36300.0,17.4517,17.4517,17.4344,17.4344,36300.0
2014-05-23 13:25:00,20.07,20.09,20.06,20.08,90900.0,17.4344,17.4517,17.4257,17.4431,90900.0
2014-05-23 13:30:00,20.09,20.09,20.08,20.09,10500.0,17.4517,17.4517,17.4431,17.4517,10500.0
2014-05-23 13:35:00,20.09,20.09,20.07,20.08,36500.0,17.4517,17.4517,17.4344,17.4431,36500.0
2014-05-23 13:40:00,20.09,20.1,20.04,20.05,246900.0,17.4517,17.4604,17.4083,17.417,246900.0
2014-05-23 13:45:00,20.05,20.06,20.05,20.05,6800.0,17.417,17.4257,17.417,17.417,6800.0
2014-05-23 13:50:00,20.06,20.07,20.05,20.06,48800.0,17.4257,17.4344,17.417,17.4257,48800.0
2014-05-23 13:55:00,20.07,20.07,20.06,20.07,29800.0,17.4344,17.4344,17.4257,17.4344,29800.0
2014-05-23 14:00:00,20.07,20.08,20.06,20.06,74000.0,17.4344,17.4431,17.4257,17.4257,74000.0
2014-05-23 14:05:00,20.06,20.07,20.06,20.07,7800.0,17.4257,17.4344,17.4257,17.4344,7800.0
2014-05-23 14:10:00,20.06,20.07,20.06,20.06,56900.0,17.4257,17.4344,17.4257,17.4257,56900.0
2014-05-23 14:15:00,20.06,20.07,20.04,20.06,84700.0,17.4257,17.4344,17.4083,17.4257,84700.0
2014-05-23 14:20:00,20.07,20.07,20.06,20.07,16500.0,17.4344,17.4344,17.4257,17.4344,16500.0
2014-05-23 14:25:00,20.06,20.07,20.06,20.06,13100.0,17.4257,17.4344,17.4257,17.4257,13100.0
2014-05-23 14:30:00,20.06,20.08,20.06,20.07,52500.0,17.4257,17.4431,17.4257,17.4344,52500.0
2014-05-23 14:35:00,20.08,20.09,20.07,20.09,34500.0,17.4431,17.4517,17.4344,17.4517,34500.0
2014-05-23 14:40:00,20.09,20.09,20.08,20.08,11800.0,17.4517,17.4517,17.4431,17.4431,11800.0
2014-05-23 14:45:00,20.09,20.09,20.08,20.08,10800.0,17.4517,17.4517,17.4431,17.4431,10800.0
2014-05-23 14:50:00,20.09,20.09,20.08,20.09,10100.0,17.4517,17.4517,17.4431,17.4517,10100.0
2014-05-23 14:55:00,20.08,20.09,20.08,20.09,5900.0,17.4431,17.4517,17.4431,17.4517,5900.0
2014-05-23 15:00:00,20.09,20.09,20.07,20.07,82400.0,17.4517,17.4517,17.4344,17.4344,82400.0
2014-05-23 15:05:00,20.07,20.08,20.07,20.08,34600.0,17.4344,17.4431,17.4344,17.4431,34600.0
2014-05-23 15:10:00,20.07,20.08,20.05,20.06,89300.0,17.4344,17.4431,17.417,17.4257,89300.0
2014-05-23 15:15:00,20.06,20.07,20.03,20.03,58400.0,17.4257,17.4344,17.3996,17.3996,58400.0
2014-05-23 15:20:00,20.03,20.06,20.03,20.05,97500.0,17.3996,17.4257,17.3996,17.417,97500.0
2014-05-23 15:25:00,20.05,20.06,20.05,20.05,31000.0,17.417,17.4257,17.417,17.417,31000.0
2014-05-23 15:30:00,20.05,20.06,20.05,20.05,47100.0,17.417,17.4257,17.417,17.417,47100.0
2014-05-23 15:35:00,20.05,20.06,20.05,20.06,71400.0,17.417,17.4257,17.417,17.4257,71400.0
2014-05-23 15:40:00,20.05,20.06,20.05,20.05,66200.0,17.417,17.4257,17.417,17.417,66200.0
2014-05-23 15:45:00,20.05,20.06,20.04,20.04,128500.0,17.417,17.4257,17.4083,17.4083,128500.0
2014-05-23 15:50:00,20.05,20.07,20.04,20.05,284300.0,17.417,17.4344,17.4083,17.417,284300.0
2014-05-23 15:55:00,20.05,20.06,20.03,20.04,355100.0,17.417,17.4257,17.3996,17.4083,355100.0
2014-05-27 09:30:00,20.18,20.25,20.13,20.21,319600.0,17.5299,17.5907,17.4865,17.556,319600.0
2014-05-27 09:35:00,20.21,20.21,20.1,20.16,134900.0,17.556,17.556,17.4604,17.5125,134900.0
2014-05-27 09:40:00,20.15,20.28,20.15,20.21,254400.0,17.5039,17.6168,17.5039,17.556,254400.0
2014-05-27 09:45:00,20.21,20.25,20.18,20.19,393700.0,17.556,17.5907,17.5299,17.5386,393700.0
2014-05-27 09:50:00,20.2,20.22,20.17,20.19,190800.0,17.5473,17.5647,17.5212,17.5386,190800.0
2014-05-27 09:55:00,20.19,20.22,20.16,20.16,140800.0,17.5386,17.5647,17.5125,17.5125,140800.0
2014-05-27 10:00:00,20.17,20.17,20.11,20.13,209000.0,17.5212,17.5212,17.4691,17.4865,209000.0
2014-05-27 10:05:00,20.12,20.13,20.11,20.12,114500.0,17.4778,17.4865,17.4691,17.4778,114500.0
2014-05-27 10:10:00,20.11,20.12,20.08,20.11,212700.0,17.4691,17.4778,17.4431,17.4691,212700.0
2014-05-27 10:15:00,20.11,20.11,20.06,20.06,234900.0,17.4691,17.4691,17.4257,17.4257,234900.0
2014-05-27 10:20:00,20.06,20.07,20.0,20.03,571200.0,17.4257,17.4344,17.3736,17.3996,571200.0
2014-05-27 10:25:00,20.04,20.05,20.03,20.04,188100.0,17.4083,17.417,17.3996,17.4083,188100.0
2014-05-27 10:30:00,20.05,20.1,20.04,20.08,262000.0,17.417,17.4604,17.4083,17.4431,262000.0
2014-05-27 10:35:00,20.09,20.12,20.07,20.11,183800.0,17.4517,17.4778,17.4344,17.4691,183800.0
2014-05-27 10:40:00,20.11,20.11,20.09,20.1,192000.0,17.4691,17.4691,17.4517,17.4604,192000.0
2014-05-27 10:45:00,20.1,20.15,20.08,20.14,258500.0,17.4604,17.5039,17.4431,17.4952,258500.0
2014-05-27 10:50:00,20.14,20.14,20.09,20.1,84000.0,17.4952,17.4952,17.4517,17.4604,84000.0
2014-05-27 10:55:00,20.1,20.1,20.08,20.1,75600.0,17.4604,17.4604,17.4431,17.4604,75600.0
2014-05-27 11:00:00,20.1,20.13,20.09,20.13,133000.0,17.4604,17.4865,17.4517,17.4865,133000.0
2014-05-27 11:05:00,20.13,20.13,20.11,20.13,218500.0,17.4865,17.4865,17.4691,17.4865,218500.0
2014-05-27 11:10:00,20.13,20.16,20.12,20.14,149800.0,17.4865,17.5125,17.4778,17.4952,149800.0
2014-05-27 11:15:00,20.14,20.17,20.13,20.15,207000.0,17.4952,17.5212,17.4865,17.5039,207000.0
2014-05-27 11:20:00,20.16,20.16,20.14,20.14,37400.0,17.5125,17.5125,17.4952,17.4952,37400.0
2014-05-27 11:25:00,20.14,20.17,20.13,20.14,165500.0,17.4952,17.5212,17.4865,17.4952,165500.0
2014-05-27 11:30:00,20.14,20.15,20.12,20.12,163100.0,17.4952,17.5039,17.4778,17.4778,163100.0
2014-05-27 11:35:00,20.12,20.13,20.1,20.13,152200.0,17.4778,17.4865,17.4604,17.4865,152200.0
2014-05-27 11:40:00,20.13,20.13,20.06,20.06,102300.0,17.4865,17.4865,17.4257,17.4257,102300.0
2014-05-27 11:45:00,20.06,20.09,20.06,20.09,77500.0,17.4257,17.4517,17.4257,17.4517,77500.0
2014-05-27 11:50:00,20.08,20.09,20.05,20.06,43600.0,17.4431,17.4517,17.417,17.4257,43600.0
2014-05-27 11:55:00,20.06,20.07,20.04,20.04,31000.0,17.4257,17.4344,17.4083,17.4083,31000.0
2014-05-27 12:00:00,20.04,20.08,20.04,20.06,62600.0,17.4083,17.4431,17.4083,17.4257,62600.0
2014-05-27 12:05:00,20.06,20.08,20.06,20.07,23300.0,17.4257,17.4431,17.4257,17.4344,23300.0
2014-05-27 12:10:00,20.07,20.08,20.05,20.05,40800.0,17.4344,17.4431,17.417,17.417,40800.0
2014-05-27 12:15:00,20.05,20.05,20.04,20.04,20100.0,17.417,17.417,17.4083,17.4083,20100.0
2014-05-27 12:20:00,20.04,20.05,20.03,20.03,31100.0,17.4083,17.417,17.3996,17.3996,31100.0
2014-05-27 12:25:00,20.03,20.04,19.98,19.99,137400.0,17.3996,17.4083,17.3562,17.3649,137400.0
2014-05-27 12:30:00,19.99,20.0,19.97,19.99,117700.0,17.3649,17.3736,17.3475,17.3649,117700.0
2014-05-27 12:35:00,19.99,20.0,19.96,19.96,120000.0,17.3649,17.3736,17.3388,17.3388,120000.0
2014-05-27 12:40:00,19.97,19.98,19.95,19.98,146000.0,17.3475,17.3562,17.3301,17.3562,146000.0
2014-05-27 12:45:00,19.98,20.06,19.97,20.05,729300.0,17.3562,17.4257,17.3475,17.417,729300.0
2014-05-27 12:50:00,20.06,20.07,20.02,20.02,392400.0,17.4257,17.4344,17.3909,17.3909,392400.0
2014-05-27 12:55:00,20.02,20.07,20.01,20.05,186700.0,17.3909,17.4344,17.3822,17.417,186700.0
2014-05-27 13:00:00,20.05,20.08,20.04,20.08,112000.0,17.417,17.4431,17.4083,17.4431,112000.0
2014-05-27 13:05:00,20.08,20.09,20.06,20.07,113600.0,17.4431,17.4517,17.4257,17.4344,113600.0
2014-05-27 13:10:00,20.07,20.07,20.04,20.06,56300.0,17.4344,17.4344,17.4083,17.4257,56300.0
2014-05-27 13:15:00,20.06,20.08,20.05,20.08,135000.0,17.4257,17.4431,17.417,17.4431,135000.0
2014-05-27 13:20:00,20.07,20.1,20.07,20.1,73400.0,17.4344,17.4604,17.4344,17.4604,73400.0
2014-05-27 13:25:00,20.1,20.14,20.1,20.14,140900.0,17.4604,17.4952,17.4604,17.4952,140900.0
2014-05-27 13:30:00,20.14,20.16,20.13,20.16,61100.0,17.4952,17.5125,17.4865,17.5125,61100.0
2014-05-27 13:35:00,20.16,20.2,20.14,20.17,299100.0,17.5125,17.5473,17.4952,17.5212,299100.0
2014-05-27 13:40:00,20.18,20.22,20.17,20.21,114200.0,17.5299,17.5647,17.5212,17.556,114200.0
2014-05-27 13:45:00,20.21,20.25,20.19,20.2,293800.0,17.556,17.5907,17.5386,17.5473,293800.0
2014-05-27 13:50:00,20.19,20.2,20.18,20.19,54000.0,17.5386,17.5473,17.5299,17.5386,54000.0
2014-05-27 13:55:00,20.19,20.19,20.18,20.19,24500.0,17.5386,17.5386,17.5299,17.5386,24500.0
2014-05-27 14:00:00,20.19,20.2,20.17,20.19,367600.0,17.5386,17.5473,17.5212,17.5386,367600.0
2014-05-27 14:05:00,20.19,20.21,20.18,20.21,73500.0,17.5386,17.556,17.5299,17.556,73500.0
2014-05-27 14:10:00,20.21,20.23,20.21,20.23,95400.0,17.556,17.5734,17.556,17.5734,95400.0
2014-05-27 14:15:00,20.23,20.23,20.22,20.23,28200.0,17.5734,17.5734,17.5647,17.5734,28200.0
2014-05-27 14:20:00,20.23,20.27,20.22,20.24,207100.0,17.5734,17.6081,17.5647,17.582,207100.0
2014-05-27 14:25:00,20.23,20.26,20.23,20.26,159600.0,17.5734,17.5994,17.5734,17.5994,159600.0
2014-05-27 14:30:00,20.26,20.28,20.25,20.27,122400.0,17.5994,17.6168,17.5907,17.6081,122400.0
2014-05-27 14:35:00,20.27,20.3,20.26,20.3,115800.0,17.6081,17.6342,17.5994,17.6342,115800.0
2014-05-27 14:40:00,20.29,20.31,20.29,20.3,88500.0,17.6255,17.6429,17.6255,17.6342,88500.0
2014-05-27 14:45:00,20.3,20.34,20.3,20.32,135700.0,17.6342,17.6689,17.6342,17.6515,135700.0
2014-05-27 14:50:00,20.32,20.34,20.3,20.3,419100.0,17.6515,17.6689,17.6342,17.6342,419100.0
2014-05-27 14:55:00,20.3,20.32,20.3,20.32,96500.0,17.6342,17.6515,17.6342,17.6515,96500.0
2014-05-27 15:00:00,20.32,20.35,20.3,20.34,454500.0,17.6515,17.6776,17.6342,17.6689,454500.0
2014-05-27 15:05:00,20.34,20.37,20.33,20.37,182500.0,17.6689,17.695,17.6602,17.695,182500.0
2014-05-27 15:10:00,20.37,20.38,20.35,20.36,81400.0,17.695,17.7037,17.6776,17.6863,81400.0
2014-05-27 15:15:00,20.36,20.38,20.36,20.37,144100.0,17.6863,17.7037,17.6863,17.695,144100.0
2014-05-27 15:20:00,20.37,20.39,20.36,20.39,206200.0,17.695,17.7123,17.6863,17.7123,206200.0
2014-05-27 15:25:00,20.39,20.44,20.39,20.41,278500.0,17.7123,17.7558,17.7123,17.7297,278500.0
2014-05-27 15:30:00,20.41,20.44,20.41,20.43,387800.0,17.7297,17.7558,17.7297,17.7471,387800.0
2014-05-27 15:35:00,20.44,20.44,20.42,20.44,280500.0,17.7558,17.7558,17.7384,17.7558,280500.0
2014-05-27 15:40:00,20.43,20.45,20.43,20.45,179400.0,17.7471,17.7645,17.7471,17.7645,179400.0
2014-05-27 15:45:00,20.45,20.47,20.44,20.47,376100.0,17.7645,17.7818,17.7558,17.7818,376100.0
2014-05-27 15:50:00,20.47,20.51,20.46,20.51,987400.0,17.7818,17.8166,17.7732,17.8166,987400.0
2014-05-27 15:55:00,20.5,20.58,20.49,20.57,2436100.0,17.8079,17.8774,17.7992,17.8687,2436100.0
2014-05-28 09:30:00,20.63,20.64,20.38,20.42,353900.0,17.9208,17.9295,17.7037,17.7384,353900.0
2014-05-28 09:35:00,20.41,20.5,20.32,20.45,327100.0,17.7297,17.8079,17.6515,17.7645,327100.0
2014-05-28 09:40:00,20.45,20.49,20.38,20.4,431400.0,17.7645,17.7992,17.7037,17.721,431400.0
2014-05-28 09:45:00,20.39,20.46,20.39,20.46,391100.0,17.7123,17.7732,17.7123,17.7732,391100.0
2014-05-28 09:50:00,20.46,20.6,20.44,20.51,351100.0,17.7732,17.8948,17.7558,17.8166,351100.0
2014-05-28 09:55:00,20.51,20.53,20.47,20.51,280500.0,17.8166,17.834,17.7818,17.8166,280500.0
2014-05-28 10:00:00,20.51,20.51,20.48,20.5,124700.0,17.8166,17.8166,17.7905,17.8079,124700.0
2014-05-28 10:05:00,20.5,20.55,20.49,20.53,137500.0,17.8079,17.8513,17.7992,17.834,137500.0
2014-05-28 10:10:00,20.53,20.54,20.5,20.5,236500.0,17.834,17.8426,17.8079,17.8079,236500.0
2014-05-28 10:15:00,20.5,20.51,20.47,20.48,104200.0,17.8079,17.8166,17.7818,17.7905,104200.0
2014-05-28 10:20:00,20.48,20.51,20.48,20.51,120900.0,17.7905,17.8166,17.7905,17.8166,120900.0
2014-05-28 10:25:00,20.51,20.51,20.47,20.49,84200.0,17.8166,17.8166,17.7818,17.7992,84200.0
2014-05-28 10:30:00,20.5,20.51,20.48,20.5,80500.0,17.8079,17.8166,17.7905,17.8079,80500.0
2014-05-28 10:35:00,20.5,20.53,20.49,20.5,179200.0,17.8079,17.834,17.7992,17.8079,179200.0
2014-05-28 10:40:00,20.51,20.51,20.48,20.51,101800.0,17.8166,17.8166,17.7905,17.8166,101800.0
2014-05-28 10:45:00,20.5,20.51,20.45,20.47,179200.0,17.8079,17.8166,17.7645,17.7818,179200.0
2014-05-28 10:50:00,20.46,20.47,20.45,20.47,98800.0,17.7732,17.7818,17.7645,17.7818,98800.0
2014-05-28 10:55:00,20.46,20.48,20.46,20.48,79400.0,17.7732,17.7905,17.7732,17.7905,79400.0
2014-05-28 11:00:00,20.48,20.5,20.47,20.48,154500.0,17.7905,17.8079,17.7818,17.7905,154500.0
2014-05-28 11:05:00,20.49,20.5,20.48,20.48,139700.0,17.7992,17.8079,17.7905,17.7905,139700.0
2014-05-28 11:10:00,20.48,20.52,20.46,20.47,491500.0,17.7905,17.8253,17.7732,17.7818,491500.0
2014-05-28 11:15:00,20.47,20.48,20.44,20.46,106300.0,17.7818,17.7905,17.7558,17.7732,106300.0
2014-05-28 11:20:00,20.47,20.47,20.44,20.45,185000.0,17.7818,17.7818,17.7558,17.7645,185000.0
2014-05-28 11:25:00,20.45,20.46,20.44,20.46,88800.0,17.7645,17.7732,17.7558,17.7732,88800.0
2014-05-28 11:30:00,20.46,20.49,20.45,20.47,102400.0,17.7732,17.7992,17.7645,17.7818,102400.0
2014-05-28 11:35:00,20.46,20.48,20.46,20.47,107400.0,17.7732,17.7905,17.7732,17.7818,107400.0
2014-05-28 11:40:00,20.47,20.5,20.46,20.5,60800.0,17.7818,17.8079,17.7732,17.8079,60800.0
2014-05-28 11:45:00,20.5,20.5,20.47,20.47,22300.0,17.8079,17.8079,17.7818,17.7818,22300.0
2014-05-28 11:50:00,20.48,20.48,20.46,20.48,74000.0,17.7905,17.7905,17.7732,17.7905,74000.0
2014-05-28 11:55:00,20.48,20.48,20.44,20.44,84200.0,17.7905,17.7905,17.7558,17.7558,84200.0
2014-05-28 12:00:00,20.44,20.47,20.44,20.46,43100.0,17.7558,17.7818,17.7558,17.7732,43100.0
2014-05-28 12:05:00,20.46,20.47,20.45,20.46,35600.0,17.7732,17.7818,17.7645,17.7732,35600.0
2014-05-28 12:10:00,20.46,20.47,20.45,20.46,70800.0,17.7732,17.7818,17.7645,17.7732,70800.0
2014-05-28 12:15:00,20.45,20.46,20.41,20.42,114500.0,17.7645,17.7732,17.7297,17.7384,114500.0
2014-05-28 12:20:00,20.42,20.42,20.4,20.41,21000.0,17.7384,17.7384,17.721,17.7297,21000.0
2014-05-28 12:25:00,20.41,20.43,20.38,20.42,137600.0,17.7297,17.7471,17.7037,17.7384,137600.0
2014-05-28 12:30:00,20.42,20.42,20.39,20.39,60800.0,17.7384,17.7384,17.7123,17.7123,60800.0
2014-05-28 12:35:00,20.39,20.44,20.39,20.44,136300.0,17.7123,17.7558,17.7123,17.7558,136300.0
2014-05-28 12:40:00,20.43,20.46,20.43,20.45,136500.0,17.7471,17.7732,17.7471,17.7645,136500.0
2014-05-28 12:45:00,20.45,20.46,20.44,20.44,47300.0,17.7645,17.7732,17.7558,17.7558,47300.0
2014-05-28 12:50:00,20.44,20.46,20.43,20.46,214400.0,17.7558,17.7732,17.7471,17.7732,214400.0
2014-05-28 12:55:00,20.45,20.47,20.45,20.47,39800.0,17.7645,17.7818,17.7645,17.7818,39800.0
2014-05-28 13:00:00,20.47,20.47,20.45,20.46,46500.0,17.7818,17.7818,17.7645,17.7732,46500.0
2014-05-28 13:05:00,20.46,20.47,20.46,20.46,16100.0,17.7732,17.7818,17.7732,17.7732,16100.0
2014-05-28 13:10:00,20.46,20.53,20.46,20.52,125800.0,17.7732,17.834,17.7732,17.8253,125800.0
2014-05-28 13:15:00,20.53,20.54,20.52,20.54,256800.0,17.834,17.8426,17.8253,17.8426,256800.0
2014-05-28 13:20:00,20.54,20.54,20.5,20.51,69100.0,17.8426,17.8426,17.8079,17.8166,69100.0
2014-05-28 13:25:00,20.5,20.52,20.47,20.48,111700.0,17.8079,17.8253,17.7818,17.7905,111700.0
2014-05-28 13:30:00,20.49,20.51,20.48,20.48,41300.0,17.7992,17.8166,17.7905,17.7905,41300.0
2014-05-28 13:35:00,20.48,20.5,20.48,20.49,31000.0,17.7905,17.8079,17.7905,17.7992,31000.0
2014-05-28 13:40:00,20.49,20.5,20.46,20.48,51000.0,17.7992,17.8079,17.7732,17.7905,51000.0
2014-05-28 13:45:00,20.48,20.48,20.45,20.45,31200.0,17.7905,17.7905,17.7645,17.7645,31200.0
2014-05-28 13:50:00,20.46,20.55,20.46,20.55,232700.0,17.7732,17.8513,17.7732,17.8513,232700.0
2014-05-28 13:55:00,20.55,20.56,20.54,20.55,122500.0,17.8513,17.86,17.8426,17.8513,122500.0
2014-05-28 14:00:00,20.55,20.56,20.54,20.55,110600.0,17.8513,17.86,17.8426,17.8513,110600.0
2014-05-28 14:05:00,20.55,20.58,20.53,20.55,391000.0,17.8513,17.8774,17.834,17.8513,391000.0
2014-05-28 14:10:00,20.55,20.56,20.54,20.56,33000.0,17.8513,17.86,17.8426,17.86,33000.0
2014-05-28 14:15:00,20.55,20.57,20.55,20.57,95900.0,17.8513,17.8687,17.8513,17.8687,95900.0
2014-05-28 14:20:00,20.57,20.58,20.57,20.58,336900.0,17.8687,17.8774,17.8687,17.8774,336900.0
2014-05-28 14:25:00,20.57,20.58,20.54,20.54,74100.0,17.8687,17.8774,17.8426,17.8426,74100.0
2014-05-28 14:30:00,20.54,20.55,20.54,20.54,148500.0,17.8426,17.8513,17.8426,17.8426,148500.0
2014-05-28 14:35:00,20.54,20.57,20.54,20.56,74400.0,17.8426,17.8687,17.8426,17.86,74400.0
2014-05-28 14:40:00,20.56,20.57,20.55,20.57,58000.0,17.86,17.8687,17.8513,17.8687,58000.0
2014-05-28 14:45:00,20.57,20.58,20.56,20.57,42200.0,17.8687,17.8774,17.86,17.8687,42200.0
2014-05-28 14:50:00,20.58,20.58,20.56,20.57,120800.0,17.8774,17.8774,17.86,17.8687,120800.0
2014-05-28 14:55:00,20.57,20.57,20.55,20.55,142700.0,17.8687,17.8687,17.8513,17.8513,142700.0
2014-05-28 15:00:00,20.55,20.58,20.54,20.57,162500.0,17.8513,17.8774,17.8426,17.8687,162500.0
2014-05-28 15:05:00,20.56,20.57,20.54,20.54,69000.0,17.86,17.8687,17.8426,17.8426,69000.0
2014-05-28 15:10:00,20.54,20.56,20.53,20.56,107600.0,17.8426,17.86,17.834,17.86,107600.0
2014-05-28 15:15:00,20.56,20.58,20.55,20.57,319400.0,17.86,17.8774,17.8513,17.8687,319400.0
2014-05-28 15:20:00,20.57,20.57,20.55,20.55,42000.0,17.8687,17.8687,17.8513,17.8513,42000.0
2014-05-28 15:25:00,20.55,20.56,20.55,20.55,48100.0,17.8513,17.86,17.8513,17.8513,48100.0
2014-05-28 15:30:00,20.55,20.56,20.55,20.55,81100.0,17.8513,17.86,17.8513,17.8513,81100.0
2014-05-28 15:35:00,20.56,20.56,20.53,20.53,148000.0,17.86,17.86,17.834,17.834,148000.0
2014-05-28 15:40:00,20.54,20.54,20.53,20.53,146500.0,17.8426,17.8426,17.834,17.834,146500.0
2014-05-28 15:45:00,20.54,20.55,20.53,20.54,300400.0,17.8426,17.8513,17.834,17.8426,300400.0
2014-05-28 15:50:00,20.55,20.55,20.52,20.54,770800.0,17.8513,17.8513,17.8253,17.8426,770800.0
2014-05-28 15:55:00,20.53,20.55,20.51,20.55,995800.0,17.834,17.8513,17.8166,17.8513,995800.0
2014-05-29 09:30:00,20.57,20.58,20.47,20.51,246600.0,17.8687,17.8774,17.7818,17.8166,246600.0
2014-05-29 09:35:00,20.53,20.55,20.46,20.5,175800.0,17.834,17.8513,17.7732,17.8079,175800.0
2014-05-29 09:40:00,20.5,20.55,20.5,20.54,149100.0,17.8079,17.8513,17.8079,17.8426,149100.0
2014-05-29 09:45:00,20.55,20.57,20.49,20.5,159300.0,17.8513,17.8687,17.7992,17.8079,159300.0
2014-05-29 09:50:00,20.5,20.54,20.49,20.52,108100.0,17.8079,17.8426,17.7992,17.8253,108100.0
2014-05-29 09:55:00,20.53,20.57,20.52,20.55,151500.0,17.834,17.8687,17.8253,17.8513,151500.0
2014-05-29 10:00:00,20.55,20.57,20.53,20.54,168300.0,17.8513,17.8687,17.834,17.8426,168300.0
2014-05-29 10:05:00,20.54,20.57,20.47,20.5,223900.0,17.8426,17.8687,17.7818,17.8079,223900.0
2014-05-29 10:10:00,20.5,20.52,20.47,20.5,345000.0,17.8079,17.8253,17.7818,17.8079,345000.0
2014-05-29 10:15:00,20.5,20.52,20.48,20.51,212900.0,17.8079,17.8253,17.7905,17.8166,212900.0
2014-05-29 10:20:00,20.51,20.52,20.5,20.5,137700.0,17.8166,17.8253,17.8079,17.8079,137700.0
2014-05-29 10:25:00,20.5,20.52,20.5,20.51,67800.0,17.8079,17.8253,17.8079,17.8166,67800.0
2014-05-29 10:30:00,20.5,20.52,20.48,20.49,303700.0,17.8079,17.8253,17.7905,17.7992,303700.0
2014-05-29 10:35:00,20.5,20.51,20.48,20.49,124800.0,17.8079,17.8166,17.7905,17.7992,124800.0
2014-05-29 10:40:00,20.49,20.51,20.47,20.49,133500.0,17.7992,17.8166,17.7818,17.7992,133500.0
2014-05-29 10:45:00,20.5,20.5,20.48,20.48,335700.0,17.8079,17.8079,17.7905,17.7905,335700.0
2014-05-29 10:50:00,20.48,20.5,20.48,20.5,215000.0,17.7905,17.8079,17.7905,17.8079,215000.0
2014-05-29 10:55:00,20.49,20.5,20.46,20.48,282700.0,17.7992,17.8079,17.7732,17.7905,282700.0
2014-05-29 11:00:00,20.48,20.5,20.48,20.49,206500.0,17.7905,17.8079,17.7905,17.7992,206500.0
2014-05-29 11:05:00,20.49,20.49,20.48,20.48,43600.0,17.7992,17.7992,17.7905,17.7905,43600.0
2014-05-29 11:10:00,20.48,20.49,20.48,20.48,33400.0,17.7905,17.7992,17.7905,17.7905,33400.0
2014-05-29 11:15:00,20.48,20.5,20.48,20.49,191600.0,17.7905,17.8079,17.7905,17.7992,191600.0
2014-05-29 11:20:00,20.49,20.5,20.48,20.48,371100.0,17.7992,17.8079,17.7905,17.7905,371100.0
2014-05-29 11:25:00,20.48,20.49,20.48,20.48,48800.0,17.7905,17.7992,17.7905,17.7905,48800.0
2014-05-29 11:30:00,20.48,20.51,20.46,20.48,506300.0,17.7905,17.8166,17.7732,17.7905,506300.0
2014-05-29 11:35:00,20.49,20.51,20.47,20.5,437100.0,17.7992,17.8166,17.7818,17.8079,437100.0
2014-05-29 11:40:00,20.5,20.5,20.44,20.44,60200.0,17.8079,17.8079,17.7558,17.7558,60200.0
2014-05-29 11:45:00,20.44,20.46,20.42,20.45,200300.0,17.7558,17.7732,17.7384,17.7645,200300.0
2014-05-29 11:50:00,20.45,20.45,20.42,20.43,64800.0,17.7645,17.7645,17.7384,17.7471,64800.0
2014-05-29 11:55:00,20.43,20.45,20.41,20.44,155500.0,17.7471,17.7645,17.7297,17.7558,155500.0
2014-05-29 12:00:00,20.43,20.44,20.42,20.42,49900.0,17.7471,17.7558,17.7384,17.7384,49900.0
2014-05-29 12:05:00,20.42,20.46,20.42,20.46,152300.0,17.7384,17.7732,17.7384,17.7732,152300.0
2014-05-29 12:10:00,20.45,20.46,20.43,20.43,78700.0,17.7645,17.7732,17.7471,17.7471,78700.0
2014-05-29 12:15:00,20.43,20.44,20.4,20.41,300100.0,17.7471,17.7558,17.721,17.7297,300100.0
2014-05-29 12:20:00,20.41,20.41,20.4,20.4,24900.0,17.7297,17.7297,17.721,17.721,24900.0
2014-05-29 12:25:00,20.4,20.4,20.38,20.38,40300.0,17.721,17.721,17.7037,17.7037,40300.0
2014-05-29 12:30:00,20.38,20.4,20.37,20.38,74000.0,17.7037,17.721,17.695,17.7037,74000.0
2014-05-29 12:35:00,20.38,20.39,20.37,20.38,21300.0,17.7037,17.7123,17.695,17.7037,21300.0
2014-05-29 12:40:00,20.38,20.42,20.38,20.41,101200.0,17.7037,17.7384,17.7037,17.7297,101200.0
2014-05-29 12:45:00,20.42,20.43,20.41,20.41,56900.0,17.7384,17.7471,17.7297,17.7297,56900.0
2014-05-29 12:50:00,20.42,20.42,20.4,20.41,16600.0,17.7384,17.7384,17.721,17.7297,16600.0
2014-05-29 12:55:00,20.4,20.43,20.39,20.43,109800.0,17.721,17.7471,17.7123,17.7471,109800.0
2014-05-29 13:00:00,20.43,20.45,20.42,20.43,175900.0,17.7471,17.7645,17.7384,17.7471,175900.0
2014-05-29 13:05:00,20.43,20.43,20.39,20.39,187900.0,17.7471,17.7471,17.7123,17.7123,187900.0
2014-05-29 13:10:00,20.39,20.4,20.32,20.32,563800.0,17.7123,17.721,17.6515,17.6515,563800.0
2014-05-29 13:15:00,20.32,20.34,20.3,20.33,307800.0,17.6515,17.6689,17.6342,17.6602,307800.0
2014-05-29 13:20:00,20.33,20.33,20.31,20.32,53500.0,17.6602,17.6602,17.6429,17.6515,53500.0
2014-05-29 13:25:00,20.31,20.35,20.3,20.33,314500.0,17.6429,17.6776,17.6342,17.6602,314500.0
2014-05-29 13:30:00,20.33,20.34,20.3,20.3,225500.0,17.6602,17.6689,17.6342,17.6342,225500.0
2014-05-29 13:35:00,20.3,20.34,20.3,20.34,99500.0,17.6342,17.6689,17.6342,17.6689,99500.0
2014-05-29 13:40:00,20.34,20.34,20.33,20.33,52800.0,17.6689,17.6689,17.6602,17.6602,52800.0
2014-05-29 13:45:00,20.34,20.34,20.33,20.34,106000.0,17.6689,17.6689,17.6602,17.6689,106000.0
2014-05-29 13:50:00,20.33,20.35,20.32,20.34,215500.0,17.6602,17.6776,17.6515,17.6689,215500.0
2014-05-29 13:55:00,20.34,20.35,20.33,20.34,123600.0,17.6689,17.6776,17.6602,17.6689,123600.0
2014-05-29 14:00:00,20.34,20.35,20.32,20.32,131200.0,17.6689,17.6776,17.6515,17.6515,131200.0
2014-05-29 14:05:00,20.32,20.37,20.32,20.37,132300.0,17.6515,17.695,17.6515,17.695,132300.0
2014-05-29 14:10:00,20.36,20.37,20.35,20.35,123600.0,17.6863,17.695,17.6776,17.6776,123600.0
2014-05-29 14:15:00,20.35,20.36,20.35,20.36,67900.0,17.6776,17.6863,17.6776,17.6863,67900.0
2014-05-29 14:20:00,20.36,20.36,20.35,20.35,50500.0,17.6863,17.6863,17.6776,17.6776,50500.0
2014-05-29 14:25:00,20.35,20.36,20.34,20.35,24600.0,17.6776,17.6863,17.6689,17.6776,24600.0
2014-05-29 14:30:00,20.34,20.35,20.33,20.33,33500.0,17.6689,17.6776,17.6602,17.6602,33500.0
2014-05-29 14:35:00,20.33,20.36,20.33,20.34,202800.0,17.6602,17.6863,17.6602,17.6689,202800.0
2014-05-29 14:40:00,20.34,20.36,20.32,20.36,194500.0,17.6689,17.6863,17.6515,17.6863,194500.0
2014-05-29 14:45:00,20.36,20.36,20.33,20.33,95300.0,17.6863,17.6863,17.6602,17.6602,95300.0
2014-05-29 14:50:00,20.33,20.34,20.32,20.34,113600.0,17.6602,17.6689,17.6515,17.6689,113600.0
2014-05-29 14:55:00,20.34,20.34,20.31,20.32,161600.0,17.6689,17.6689,17.6429,17.6515,161600.0
2014-05-29 15:00:00,20.31,20.34,20.3,20.32,192600.0,17.6429,17.6689,17.6342,17.6515,192600.0
2014-05-29 15:05:00,20.32,20.32,20.3,20.3,110700.0,17.6515,17.6515,17.6342,17.6342,110700.0
2014-05-29 15:10:00,20.3,20.3,20.29,20.29,63200.0,17.6342,17.6342,17.6255,17.6255,63200.0
2014-05-29 15:15:00,20.29,20.3,20.29,20.29,73500.0,17.6255,17.6342,17.6255,17.6255,73500.0
2014-05-29 15:20:00,20.29,20.31,20.28,20.3,262700.0,17.6255,17.6429,17.6168,17.6342,262700.0
2014-05-29 15:25:00,20.3,20.31,20.29,20.29,97800.0,17.6342,17.6429,17.6255,17.6255,97800.0
2014-05-29 15:30:00,20.29,20.3,20.29,20.3,114900.0,17.6255,17.6342,17.6255,17.6342,114900.0
2014-05-29 15:35:00,20.29,20.3,20.28,20.28,278500.0,17.6255,17.6342,17.6168,17.6168,278500.0
2014-05-29 15:40:00,20.28,20.29,20.25,20.25,266200.0,17.6168,17.6255,17.5907,17.5907,266200.0
2014-05-29 15:45:00,20.26,20.27,20.24,20.26,326900.0,17.5994,17.6081,17.582,17.5994,326900.0
2014-05-29 15:50:00,20.27,20.29,20.25,20.25,622700.0,17.6081,17.6255,17.5907,17.5907,622700.0
2014-05-29 15:55:00,20.26,20.28,20.24,20.28,781500.0,17.5994,17.6168,17.582,17.6168,781500.0
2014-05-30 09:30:00,20.3,20.3,20.16,20.17,345600.0,17.6342,17.6342,17.5125,17.5212,345600.0
2014-05-30 09:35:00,20.17,20.23,20.13,20.22,205600.0,17.5212,17.5734,17.4865,17.5647,205600.0
2014-05-30 09:40:00,20.21,20.25,20.2,20.23,112100.0,17.556,17.5907,17.5473,17.5734,112100.0
2014-05-30 09:45:00,20.23,20.23,20.19,20.2,222400.0,17.5734,17.5734,17.5386,17.5473,222400.0
2014-05-30 09:50:00,20.2,20.22,20.19,20.21,87900.0,17.5473,17.5647,17.5386,17.556,87900.0
2014-05-30 09:55:00,20.22,20.23,20.2,20.21,108200.0,17.5647,17.5734,17.5473,17.556,108200.0
2014-05-30 10:00:00,20.21,20.22,20.2,20.2,164400.0,17.556,17.5647,17.5473,17.5473,164400.0
2014-05-30 10:05:00,20.2,20.22,20.2,20.21,175600.0,17.5473,17.5647,17.5473,17.556,175600.0
2014-05-30 10:10:00,20.21,20.23,20.2,20.21,106300.0,17.556,17.5734,17.5473,17.556,106300.0
2014-05-30 10:15:00,20.22,20.23,20.17,20.19,153900.0,17.5647,17.5734,17.5212,17.5386,153900.0
2014-05-30 10:20:00,20.19,20.22,20.19,20.2,66400.0,17.5386,17.5647,17.5386,17.5473,66400.0
2014-05-30 10:25:00,20.2,20.21,20.18,20.19,188700.0,17.5473,17.556,17.5299,17.5386,188700.0
2014-05-30 10:30:00,20.18,20.2,20.15,20.15,98800.0,17.5299,17.5473,17.5039,17.5039,98800.0
2014-05-30 10:35:00,20.15,20.15,20.11,20.12,142100.0,17.5039,17.5039,17.4691,17.4778,142100.0
2014-05-30 10:40:00,20.11,20.15,20.11,20.14,123700.0,17.4691,17.5039,17.4691,17.4952,123700.0
2014-05-30 10:45:00,20.14,20.14,20.11,20.14,87300.0,17.4952,17.4952,17.4691,17.4952,87300.0
2014-05-30 10:50:00,20.13,20.16,20.12,20.15,136000.0,17.4865,17.5125,17.4778,17.5039,136000.0
2014-05-30 10:55:00,20.15,20.16,20.14,20.16,123100.0,17.5039,17.5125,17.4952,17.5125,123100.0
2014-05-30 11:00:00,20.16,20.18,20.15,20.15,165000.0,17.5125,17.5299,17.5039,17.5039,165000.0
2014-05-30 11:05:00,20.16,20.16,20.14,20.15,220500.0,17.5125,17.5125,17.4952,17.5039,220500.0
2014-05-30 11:10:00,20.14,20.18,20.14,20.18,95100.0,17.4952,17.5299,17.4952,17.5299,95100.0
2014-05-30 11:15:00,20.17,20.2,20.16,20.18,223400.0,17.5212,17.5473,17.5125,17.5299,223400.0
2014-05-30 11:20:00,20.17,20.19,20.14,20.19,132400.0,17.5212,17.5386,17.4952,17.5386,132400.0
2014-05-30 11:25:00,20.18,20.2,20.16,20.2,100600.0,17.5299,17.5473,17.5125,17.5473,100600.0
2014-05-30 11:30:00,20.19,20.2,20.17,20.18,78200.0,17.5386,17.5473,17.5212,17.5299,78200.0
2014-05-30 11:35:00,20.19,20.23,20.19,20.22,91900.0,17.5386,17.5734,17.5386,17.5647,91900.0
2014-05-30 11:40:00,20.22,20.23,20.2,20.22,109500.0,17.5647,17.5734,17.5473,17.5647,109500.0
2014-05-30 11:45:00,20.23,20.24,20.21,20.22,145600.0,17.5734,17.582,17.556,17.5647,145600.0
2014-05-30 11:50:00,20.22,20.23,20.2,20.2,63600.0,17.5647,17.5734,17.5473,17.5473,63600.0
2014-05-30 11:55:00,20.2,20.22,20.2,20.22,99600.0,17.5473,17.5647,17.5473,17.5647,99600.0
2014-05-30 12:00:00,20.22,20.23,20.2,20.21,86700.0,17.5647,17.5734,17.5473,17.556,86700.0
2014-05-30 12:05:00,20.21,20.23,20.2,20.23,75200.0,17.556,17.5734,17.5473,17.5734,75200.0
2014-05-30 12:10:00,20.23,20.23,20.2,20.21,59500.0,17.5734,17.5734,17.5473,17.556,59500.0
2014-05-30 12:15:00,20.2,20.21,20.19,20.2,45600.0,17.5473,17.556,17.5386,17.5473,45600.0
2014-05-30 12:20:00,20.21,20.21,20.17,20.17,41000.0,17.556,17.556,17.5212,17.5212,41000.0
2014-05-30 12:25:00,20.17,20.2,20.16,20.19,69800.0,17.5212,17.5473,17.5125,17.5386,69800.0
2014-05-30 12:30:00,20.2,20.2,20.15,20.15,58900.0,17.5473,17.5473,17.5039,17.5039,58900.0
2014-05-30 12:35:00,20.16,20.16,20.12,20.13,27300.0,17.5125,17.5125,17.4778,17.4865,27300.0
2014-05-30 12:40:00,20.12,20.13,20.11,20.13,50600.0,17.4778,17.4865,17.4691,17.4865,50600.0
2014-05-30 12:45:00,20.13,20.14,20.12,20.14,45600.0,17.4865,17.4952,17.4778,17.4952,45600.0
2014-05-30 12:50:00,20.14,20.14,20.11,20.11,90500.0,17.4952,17.4952,17.4691,17.4691,90500.0
2014-05-30 12:55:00,20.11,20.13,20.1,20.13,62300.0,17.4691,17.4865,17.4604,17.4865,62300.0
2014-05-30 13:00:00,20.13,20.16,20.12,20.16,118900.0,17.4865,17.5125,17.4778,17.5125,118900.0
2014-05-30 13:05:00,20.16,20.19,20.15,20.15,82900.0,17.5125,17.5386,17.5039,17.5039,82900.0
2014-05-30 13:10:00,20.15,20.16,20.12,20.14,69700.0,17.5039,17.5125,17.4778,17.4952,69700.0
2014-05-30 13:15:00,20.13,20.14,20.11,20.11,23900.0,17.4865,17.4952,17.4691,17.4691,23900.0
2014-05-30 13:20:00,20.1,20.12,20.09,20.12,54000.0,17.4604,17.4778,17.4517,17.4778,54000.0
2014-05-30 13:25:00,20.12,20.15,20.11,20.12,56200.0,17.4778,17.5039,17.4691,17.4778,56200.0
2014-05-30 13:30:00,20.12,20.13,20.1,20.11,33000.0,17.4778,17.4865,17.4604,17.4691,33000.0
2014-05-30 13:35:00,20.11,20.12,20.1,20.12,33000.0,17.4691,17.4778,17.4604,17.4778,33000.0
2014-05-30 13:40:00,20.12,20.13,20.11,20.11,26000.0,17.4778,17.4865,17.4691,17.4691,26000.0
2014-05-30 13:45:00,20.11,20.15,20.11,20.14,39600.0,17.4691,17.5039,17.4691,17.4952,39600.0
2014-05-30 13:50:00,20.14,20.16,20.13,20.16,57900.0,17.4952,17.5125,17.4865,17.5125,57900.0
2014-05-30 13:55:00,20.16,20.16,20.15,20.16,12300.0,17.5125,17.5125,17.5039,17.5125,12300.0
2014-05-30 14:00:00,20.15,20.16,20.13,20.13,57700.0,17.5039,17.5125,17.4865,17.4865,57700.0
2014-05-30 14:05:00,20.13,20.18,20.13,20.18,90800.0,17.4865,17.5299,17.4865,17.5299,90800.0
2014-05-30 14:10:00,20.17,20.18,20.15,20.15,57400.0,17.5212,17.5299,17.5039,17.5039,57400.0
2014-05-30 14:15:00,20.15,20.16,20.14,20.14,24200.0,17.5039,17.5125,17.4952,17.4952,24200.0
2014-05-30 14:20:00,20.14,20.16,20.14,20.15,58600.0,17.4952,17.5125,17.4952,17.5039,58600.0
2014-05-30 14:25:00,20.16,20.16,20.15,20.16,19700.0,17.5125,17.5125,17.5039,17.5125,19700.0
2014-05-30 14:30:00,20.15,20.16,20.14,20.14,31100.0,17.5039,17.5125,17.4952,17.4952,31100.0
2014-05-30 14:35:00,20.14,20.18,20.14,20.18,132200.0,17.4952,17.5299,17.4952,17.5299,132200.0
2014-05-30 14:40:00,20.18,20.21,20.16,20.16,110700.0,17.5299,17.556,17.5125,17.5125,110700.0
2014-05-30 14:45:00,20.16,20.19,20.16,20.19,75600.0,17.5125,17.5386,17.5125,17.5386,75600.0
2014-05-30 14:50:00,20.18,20.18,20.16,20.18,116400.0,17.5299,17.5299,17.5125,17.5299,116400.0
2014-05-30 14:55:00,20.17,20.18,20.16,20.18,97100.0,17.5212,17.5299,17.5125,17.5299,97100.0
2014-05-30 15:00:00,20.17,20.2,20.17,20.2,72700.0,17.5212,17.5473,17.5212,17.5473,72700.0
2014-05-30 15:05:00,20.2,20.21,20.19,20.19,77800.0,17.5473,17.556,17.5386,17.5386,77800.0
2014-05-30 15:10:00,20.19,20.2,20.18,20.19,40600.0,17.5386,17.5473,17.5299,17.5386,40600.0
2014-05-30 15:15:00,20.19,20.2,20.18,20.2,72900.0,17.5386,17.5473,17.5299,17.5473,72900.0
2014-05-30 15:20:00,20.19,20.2,20.18,20.2,91500.0,17.5386,17.5473,17.5299,17.5473,91500.0
2014-05-30 15:25:00,20.2,20.2,20.17,20.19,192700.0,17.5473,17.5473,17.5212,17.5386,192700.0
2014-05-30 15:30:00,20.19,20.19,20.17,20.19,84400.0,17.5386,17.5386,17.5212,17.5386,84400.0
2014-05-30 15:35:00,20.19,20.21,20.18,20.19,159500.0,17.5386,17.556,17.5299,17.5386,159500.0
2014-05-30 15:40:00,20.19,20.21,20.18,20.2,116400.0,17.5386,17.556,17.5299,17.5473,116400.0
2014-05-30 15:45:00,20.21,20.21,20.18,20.19,151700.0,17.556,17.556,17.5299,17.5386,151700.0
2014-05-30 15:50:00,20.19,20.2,20.18,20.19,219500.0,17.5386,17.5473,17.5299,17.5386,219500.0
2014-05-30 15:55:00,20.19,20.19,20.18,20.19,463300.0,17.5386,17.5386,17.5299,17.5386,463300.0
2014-06-02 09:30:00,19.99,20.28,19.97,20.25,653400.0,17.3649,17.6168,17.3475,17.5907,653400.0
2014-06-02 09:35:00,20.25,20.34,20.22,20.33,160700.0,17.5907,17.6689,17.5647,17.6602,160700.0
2014-06-02 09:40:00,20.33,20.44,20.33,20.4,202000.0,17.6602,17.7558,17.6602,17.721,202000.0
2014-06-02 09:45:00,20.41,20.41,20.23,20.24,143300.0,17.7297,17.7297,17.5734,17.582,143300.0
2014-06-02 09:50:00,20.23,20.34,20.23,20.34,132600.0,17.5734,17.6689,17.5734,17.6689,132600.0
2014-06-02 09:55:00,20.33,20.34,20.24,20.27,268400.0,17.6602,17.6689,17.582,17.6081,268400.0
2014-06-02 10:00:00,20.25,20.28,20.21,20.23,281000.0,17.5907,17.6168,17.556,17.5734,281000.0
2014-06-02 10:05:00,20.23,20.26,20.14,20.16,123500.0,17.5734,17.5994,17.4952,17.5125,123500.0
2014-06-02 10:10:00,20.17,20.25,20.15,20.23,265200.0,17.5212,17.5907,17.5039,17.5734,265200.0
2014-06-02 10:15:00,20.23,20.27,20.23,20.23,131300.0,17.5734,17.6081,17.5734,17.5734,131300.0
2014-06-02 10:20:00,20.23,20.27,20.23,20.26,72500.0,17.5734,17.6081,17.5734,17.5994,72500.0
2014-06-02 10:25:00,20.26,20.28,20.24,20.28,123900.0,17.5994,17.6168,17.582,17.6168,123900.0
2014-06-02 10:30:00,20.27,20.28,20.23,20.24,124700.0,17.6081,17.6168,17.5734,17.582,124700.0
2014-06-02 10:35:00,20.24,20.27,20.23,20.27,53300.0,17.582,17.6081,17.5734,17.6081,53300.0
2014-06-02 10:40:00,20.27,20.27,20.23,20.23,198500.0,17.6081,17.6081,17.5734,17.5734,198500.0
2014-06-02 10:45:00,20.23,20.27,20.23,20.25,175100.0,17.5734,17.6081,17.5734,17.5907,175100.0
2014-06-02 10:50:00,20.25,20.26,20.21,20.21,83200.0,17.5907,17.5994,17.556,17.556,83200.0
2014-06-02 10:55:00,20.22,20.27,20.22,20.27,67100.0,17.5647,17.6081,17.5647,17.6081,67100.0
2014-06-02 11:00:00,20.26,20.29,20.26,20.28,66900.0,17.5994,17.6255,17.5994,17.6168,66900.0
2014-06-02 11:05:00,20.28,20.35,20.27,20.35,99600.0,17.6168,17.6776,17.6081,17.6776,99600.0
2014-06-02 11:10:00,20.35,20.38,20.33,20.33,175300.0,17.6776,17.7037,17.6602,17.6602,175300.0
2014-06-02 11:15:00,20.32,20.38,20.32,20.37,152800.0,17.6515,17.7037,17.6515,17.695,152800.0
2014-06-02 11:20:00,20.38,20.38,20.35,20.36,53900.0,17.7037,17.7037,17.6776,17.6863,53900.0
2014-06-02 11:25:00,20.36,20.37,20.34,20.35,141600.0,17.6863,17.695,17.6689,17.6776,141600.0
2014-06-02 11:30:00,20.36,20.37,20.32,20.32,52600.0,17.6863,17.695,17.6515,17.6515,52600.0
2014-06-02 11:35:00,20.32,20.37,20.32,20.36,101900.0,17.6515,17.695,17.6515,17.6863,101900.0
2014-06-02 11:40:00,20.37,20.38,20.35,20.37,50400.0,17.695,17.7037,17.6776,17.695,50400.0
2014-06-02 11:45:00,20.37,20.39,20.37,20.39,45400.0,17.695,17.7123,17.695,17.7123,45400.0
2014-06-02 11:50:00,20.39,20.42,20.39,20.42,137900.0,17.7123,17.7384,17.7123,17.7384,137900.0
2014-06-02 11:55:00,20.42,20.42,20.38,20.38,187000.0,17.7384,17.7384,17.7037,17.7037,187000.0
2014-06-02 12:00:00,20.38,20.39,20.37,20.38,109000.0,17.7037,17.7123,17.695,17.7037,109000.0
2014-06-02 12:05:00,20.38,20.39,20.38,20.39,28300.0,17.7037,17.7123,17.7037,17.7123,28300.0
2014-06-02 12:10:00,20.39,20.42,20.38,20.41,61700.0,17.7123,17.7384,17.7037,17.7297,61700.0
2014-06-02 12:15:00,20.42,20.42,20.39,20.4,62200.0,17.7384,17.7384,17.7123,17.721,62200.0
2014-06-02 12:20:00,20.39,20.4,20.39,20.39,28700.0,17.7123,17.721,17.7123,17.7123,28700.0
2014-06-02 12:25:00,20.39,20.4,20.37,20.39,91100.0,17.7123,17.721,17.695,17.7123,91100.0
2014-06-02 12:30:00,20.39,20.4,20.39,20.39,28100.0,17.7123,17.721,17.7123,17.7123,28100.0
2014-06-02 12:35:00,20.39,20.4,20.38,20.39,78600.0,17.7123,17.721,17.7037,17.7123,78600.0
2014-06-02 12:40:00,20.39,20.41,20.39,20.41,40600.0,17.7123,17.7297,17.7123,17.7297,40600.0
2014-06-02 12:45:00,20.41,20.45,20.4,20.43,99700.0,17.7297,17.7645,17.721,17.7471,99700.0
2014-06-02 12:50:00,20.43,20.44,20.43,20.44,26300.0,17.7471,17.7558,17.7471,17.7558,26300.0
2014-06-02 12:55:00,20.44,20.44,20.42,20.43,59000.0,17.7558,17.7558,17.7384,17.7471,59000.0
2014-06-02 13:00:00,20.42,20.45,20.42,20.44,60500.0,17.7384,17.7645,17.7384,17.7558,60500.0
2014-06-02 13:05:00,20.43,20.46,20.42,20.46,122400.0,17.7471,17.7732,17.7384,17.7732,122400.0
2014-06-02 13:10:00,20.45,20.47,20.43,20.44,85300.0,17.7645,17.7818,17.7471,17.7558,85300.0
2014-06-02 13:15:00,20.44,20.45,20.43,20.45,119300.0,17.7558,17.7645,17.7471,17.7645,119300.0
2014-06-02 13:20:00,20.44,20.47,20.44,20.46,56700.0,17.7558,17.7818,17.7558,17.7732,56700.0
2014-06-02 13:25:00,20.46,20.49,20.45,20.48,95000.0,17.7732,17.7992,17.7645,17.7905,95000.0
2014-06-02 13:30:00,20.48,20.49,20.46,20.46,32600.0,17.7905,17.7992,17.7732,17.7732,32600.0
2014-06-02 13:35:00,20.46,20.49,20.44,20.44,135300.0,17.7732,17.7992,17.7558,17.7558,135300.0
2014-06-02 13:40:00,20.44,20.46,20.42,20.43,128100.0,17.7558,17.7732,17.7384,17.7471,128100.0
2014-06-02 13:45:00,20.42,20.44,20.42,20.44,110700.0,17.7384,17.7558,17.7384,17.7558,110700.0
2014-06-02 13:50:00,20.43,20.45,20.42,20.43,83000.0,17.7471,17.7645,17.7384,17.7471,83000.0
2014-06-02 13:55:00,20.43,20.43,20.42,20.43,24600.0,17.7471,17.7471,17.7384,17.7471,24600.0
2014-06-02 14:00:00,20.42,20.43,20.42,20.43,36100.0,17.7384,17.7471,17.7384,17.7471,36100.0
2014-06-02 14:05:00,20.43,20.44,20.41,20.41,116800.0,17.7471,17.7558,17.7297,17.7297,116800.0
2014-06-02 14:10:00,20.41,20.44,20.39,20.4,119600.0,17.7297,17.7558,17.7123,17.721,119600.0
2014-06-02 14:15:00,20.4,20.41,20.37,20.38,35900.0,17.721,17.7297,17.695,17.7037,35900.0
2014-06-02 14:20:00,20.38,20.39,20.37,20.38,47000.0,17.7037,17.7123,17.695,17.7037,47000.0
2014-06-02 14:25:00,20.38,20.39,20.37,20.39,39600.0,17.7037,17.7123,17.695,17.7123,39600.0
2014-06-02 14:30:00,20.38,20.41,20.38,20.38,80000.0,17.7037,17.7297,17.7037,17.7037,80000.0
2014-06-02 14:35:00,20.38,20.39,20.38,20.39,16300.0,17.7037,17.7123,17.7037,17.7123,16300.0
2014-06-02 14:40:00,20.38,20.4,20.36,20.36,150400.0,17.7037,17.721,17.6863,17.6863,150400.0
2014-06-02 14:45:00,20.36,20.4,20.36,20.39,211700.0,17.6863,17.721,17.6863,17.7123,211700.0
2014-06-02 14:50:00,20.38,20.39,20.38,20.39,20800.0,17.7037,17.7123,17.7037,17.7123,20800.0
2014-06-02 14:55:00,20.39,20.4,20.38,20.4,42300.0,17.7123,17.721,17.7037,17.721,42300.0
2014-06-02 15:00:00,20.4,20.41,20.39,20.39,196500.0,17.721,17.7297,17.7123,17.7123,196500.0
2014-06-02 15:05:00,20.4,20.4,20.39,20.39,18300.0,17.721,17.721,17.7123,17.7123,18300.0
2014-06-02 15:10:00,20.4,20.4,20.38,20.38,89700.0,17.721,17.721,17.7037,17.7037,89700.0
2014-06-02 15:15:00,20.38,20.39,20.35,20.39,159100.0,17.7037,17.7123,17.6776,17.7123,159100.0
2014-06-02 15:20:00,20.39,20.41,20.38,20.41,33400.0,17.7123,17.7297,17.7037,17.7297,33400.0
2014-06-02 15:25:00,20.41,20.42,20.39,20.41,108700.0,17.7297,17.7384,17.7123,17.7297,108700.0
2014-06-02 15:30:00,20.41,20.45,20.41,20.45,76700.0,17.7297,17.7645,17.7297,17.7645,76700.0
2014-06-02 15:35:00,20.44,20.47,20.44,20.46,240600.0,17.7558,17.7818,17.7558,17.7732,240600.0
2014-06-02 15:40:00,20.46,20.48,20.45,20.48,142000.0,17.7732,17.7905,17.7645,17.7905,142000.0
2014-06-02 15:45:00,20.48,20.49,20.47,20.48,141000.0,17.7905,17.7992,17.7818,17.7905,141000.0
2014-06-02 15:50:00,20.49,20.51,20.47,20.5,483900.0,17.7992,17.8166,17.7818,17.8079,483900.0
2014-06-02 15:55:00,20.51,20.53,20.49,20.53,830400.0,17.8166,17.834,17.7992,17.834,830400.0
2014-06-03 09:30:00,20.6,20.67,20.51,20.65,410800.0,17.8948,17.9556,17.8166,17.9382,410800.0
2014-06-03 09:35:00,20.66,20.66,20.58,20.64,354500.0,17.9469,17.9469,17.8774,17.9295,354500.0
2014-06-03 09:40:00,20.64,20.7,20.59,20.69,445200.0,17.9295,17.9816,17.8861,17.9729,445200.0
2014-06-03 09:45:00,20.69,20.78,20.69,20.77,453000.0,17.9729,18.0511,17.9729,18.0424,453000.0
2014-06-03 09:50:00,20.77,20.83,20.76,20.8,316000.0,18.0424,18.0946,18.0338,18.0685,316000.0
2014-06-03 09:55:00,20.8,20.88,20.8,20.88,336300.0,18.0685,18.138,18.0685,18.138,336300.0
2014-06-03 10:00:00,20.87,21.07,20.87,21.06,1283700.0,18.1293,18.303,18.1293,18.2944,1283700.0
2014-06-03 10:05:00,21.06,21.17,21.05,21.13,1337300.0,18.2944,18.3899,18.2857,18.3552,1337300.0
2014-06-03 10:10:00,21.13,21.18,21.08,21.16,917700.0,18.3552,18.3986,18.3117,18.3812,917700.0
2014-06-03 10:15:00,21.16,21.17,21.13,21.16,321100.0,18.3812,18.3899,18.3552,18.3812,321100.0
2014-06-03 10:20:00,21.16,21.21,21.15,21.17,942300.0,18.3812,18.4247,18.3725,18.3899,942300.0
2014-06-03 10:25:00,21.18,21.19,21.11,21.14,498200.0,18.3986,18.4073,18.3378,18.3639,498200.0
2014-06-03 10:30:00,21.13,21.17,21.13,21.13,225000.0,18.3552,18.3899,18.3552,18.3552,225000.0
2014-06-03 10:35:00,21.14,21.17,21.14,21.16,323900.0,18.3639,18.3899,18.3639,18.3812,323900.0
2014-06-03 10:40:00,21.15,21.21,21.12,21.18,615200.0,18.3725,18.4247,18.3465,18.3986,615200.0
2014-06-03 10:45:00,21.18,21.28,21.16,21.28,1348200.0,18.3986,18.4855,18.3812,18.4855,1348200.0
2014-06-03 10:50:00,21.28,21.31,21.26,21.3,459300.0,18.4855,18.5115,18.4681,18.5028,459300.0
2014-06-03 10:55:00,21.3,21.43,21.29,21.41,597600.0,18.5028,18.6158,18.4942,18.5984,597600.0
2014-06-03 11:00:00,21.41,21.43,21.3,21.3,749700.0,18.5984,18.6158,18.5028,18.5028,749700.0
2014-06-03 11:05:00,21.3,21.32,21.26,21.26,356900.0,18.5028,18.5202,18.4681,18.4681,356900.0
2014-06-03 11:10:00,21.27,21.28,21.24,21.25,553800.0,18.4768,18.4855,18.4507,18.4594,553800.0
2014-06-03 11:15:00,21.25,21.28,21.24,21.28,358300.0,18.4594,18.4855,18.4507,18.4855,358300.0
2014-06-03 11:20:00,21.28,21.31,21.27,21.31,334600.0,18.4855,18.5115,18.4768,18.5115,334600.0
2014-06-03 11:25:00,21.3,21.37,21.29,21.33,318100.0,18.5028,18.5637,18.4942,18.5289,318100.0
2014-06-03 11:30:00,21.32,21.39,21.3,21.38,221800.0,18.5202,18.581,18.5028,18.5723,221800.0
2014-06-03 11:35:00,21.39,21.39,21.34,21.34,249500.0,18.581,18.581,18.5376,18.5376,249500.0
2014-06-03 11:40:00,21.34,21.35,21.28,21.29,310500.0,18.5376,18.5463,18.4855,18.4942,310500.0
2014-06-03 11:45:00,21.3,21.33,21.27,21.29,238600.0,18.5028,18.5289,18.4768,18.4942,238600.0
2014-06-03 11:50:00,21.28,21.31,21.28,21.3,219300.0,18.4855,18.5115,18.4855,18.5028,219300.0
2014-06-03 11:55:00,21.3,21.35,21.29,21.34,456800.0,18.5028,18.5463,18.4942,18.5376,456800.0
2014-06-03 12:00:00,21.35,21.4,21.33,21.39,359800.0,18.5463,18.5897,18.5289,18.581,359800.0
2014-06-03 12:05:00,21.39,21.4,21.34,21.35,512600.0,18.581,18.5897,18.5376,18.5463,512600.0
2014-06-03 12:10:00,21.34,21.35,21.29,21.35,365400.0,18.5376,18.5463,18.4942,18.5463,365400.0
2014-06-03 12:15:00,21.35,21.35,21.18,21.19,564900.0,18.5463,18.5463,18.3986,18.4073,564900.0
2014-06-03 12:20:00,21.19,21.21,21.18,21.19,139700.0,18.4073,18.4247,18.3986,18.4073,139700.0
2014-06-03 12:25:00,21.18,21.2,21.17,21.19,130900.0,18.3986,18.416,18.3899,18.4073,130900.0
2014-06-03 12:30:00,21.2,21.21,21.18,21.18,86400.0,18.416,18.4247,18.3986,18.3986,86400.0
2014-06-03 12:35:00,21.17,21.19,21.15,21.16,98500.0,18.3899,18.4073,18.3725,18.3812,98500.0
2014-06-03 12:40:00,21.16,21.23,21.16,21.23,335200.0,18.3812,18.442,18.3812,18.442,335200.0
2014-06-03 12:45:00,21.23,21.23,21.18,21.19,88200.0,18.442,18.442,18.3986,18.4073,88200.0
2014-06-03 12:50:00,21.2,21.21,21.19,21.2,109300.0,18.416,18.4247,18.4073,18.416,109300.0
2014-06-03 12:55:00,21.2,21.26,21.2,21.25,96100.0,18.416,18.4681,18.416,18.4594,96100.0
2014-06-03 13:00:00,21.24,21.25,21.2,21.21,107200.0,18.4507,18.4594,18.416,18.4247,107200.0
2014-06-03 13:05:00,21.2,21.27,21.2,21.27,114000.0,18.416,18.4768,18.416,18.4768,114000.0
2014-06-03 13:10:00,21.27,21.32,21.27,21.32,155000.0,18.4768,18.5202,18.4768,18.5202,155000.0
2014-06-03 13:15:00,21.32,21.37,21.31,21.37,245700.0,18.5202,18.5637,18.5115,18.5637,245700.0
2014-06-03 13:20:00,21.36,21.39,21.36,21.37,282800.0,18.555,18.581,18.555,18.5637,282800.0
2014-06-03 13:25:00,21.36,21.41,21.36,21.41,120300.0,18.555,18.5984,18.555,18.5984,120300.0
2014-06-03 13:30:00,21.4,21.41,21.33,21.33,182800.0,18.5897,18.5984,18.5289,18.5289,182800.0
2014-06-03 13:35:00,21.34,21.34,21.26,21.29,155900.0,18.5376,18.5376,18.4681,18.4942,155900.0
2014-06-03 13:40:00,21.29,21.32,21.28,21.31,107900.0,18.4942,18.5202,18.4855,18.5115,107900.0
2014-06-03 13:45:00,21.31,21.32,21.27,21.27,138800.0,18.5115,18.5202,18.4768,18.4768,138800.0
2014-06-03 13:50:00,21.27,21.29,21.25,21.28,198800.0,18.4768,18.4942,18.4594,18.4855,198800.0
2014-06-03 13:55:00,21.27,21.28,21.21,21.25,240600.0,18.4768,18.4855,18.4247,18.4594,240600.0
2014-06-03 14:00:00,21.25,21.29,21.24,21.28,171300.0,18.4594,18.4942,18.4507,18.4855,171300.0
2014-06-03 14:05:00,21.28,21.39,21.27,21.35,460700.0,18.4855,18.581,18.4768,18.5463,460700.0
2014-06-03 14:10:00,21.35,21.35,21.3,21.3,126300.0,18.5463,18.5463,18.5028,18.5028,126300.0
2014-06-03 14:15:00,21.3,21.35,21.3,21.3,207900.0,18.5028,18.5463,18.5028,18.5028,207900.0
2014-06-03 14:20:00,21.3,21.36,21.3,21.3,260800.0,18.5028,18.555,18.5028,18.5028,260800.0
2014-06-03 14:25:00,21.31,21.35,21.3,21.32,216200.0,18.5115,18.5463,18.5028,18.5202,216200.0
2014-06-03 14:30:00,21.32,21.32,21.27,21.3,197700.0,18.5202,18.5202,18.4768,18.5028,197700.0
2014-06-03 14:35:00,21.29,21.32,21.29,21.32,117400.0,18.4942,18.5202,18.4942,18.5202,117400.0
2014-06-03 14:40:00,21.31,21.32,21.28,21.28,277000.0,18.5115,18.5202,18.4855,18.4855,277000.0
2014-06-03 14:45:00,21.28,21.28,21.23,21.25,205800.0,18.4855,18.4855,18.442,18.4594,205800.0
2014-06-03 14:50:00,21.25,21.28,21.25,21.27,283400.0,18.4594,18.4855,18.4594,18.4768,283400.0
2014-06-03 14:55:00,21.28,21.3,21.24,21.3,288300.0,18.4855,18.5028,18.4507,18.5028,288300.0
2014-06-03 15:00:00,21.3,21.31,21.28,21.3,324300.0,18.5028,18.5115,18.4855,18.5028,324300.0
2014-06-03 15:05:00,21.3,21.31,21.28,21.31,503100.0,18.5028,18.5115,18.4855,18.5115,503100.0
2014-06-03 15:10:00,21.31,21.33,21.3,21.32,130700.0,18.5115,18.5289,18.5028,18.5202,130700.0
2014-06-03 15:15:00,21.32,21.33,21.32,21.32,98400.0,18.5202,18.5289,18.5202,18.5202,98400.0
2014-06-03 15:20:00,21.33,21.33,21.32,21.33,221400.0,18.5289,18.5289,18.5202,18.5289,221400.0
2014-06-03 15:25:00,21.32,21.41,21.32,21.4,615500.0,18.5202,18.5984,18.5202,18.5897,615500.0
2014-06-03 15:30:00,21.39,21.4,21.35,21.36,306200.0,18.581,18.5897,18.5463,18.555,306200.0
2014-06-03 15:35:00,21.35,21.36,21.32,21.32,229400.0,18.5463,18.555,18.5202,18.5202,229400.0
2014-06-03 15:40:00,21.32,21.33,21.31,21.33,273400.0,18.5202,18.5289,18.5115,18.5289,273400.0
2014-06-03 15:45:00,21.32,21.41,21.32,21.4,1036700.0,18.5202,18.5984,18.5202,18.5897,1036700.0
2014-06-03 15:50:00,21.4,21.41,21.37,21.41,1393400.0,18.5897,18.5984,18.5637,18.5984,1393400.0
2014-06-03 15:55:00,21.41,21.45,21.4,21.43,2551200.0,18.5984,18.6331,18.5897,18.6158,2551200.0
2014-06-04 09:30:00,21.46,21.47,21.3,21.35,437400.0,18.6418,18.6505,18.5028,18.5463,437400.0
2014-06-04 09:35:00,21.35,21.53,21.35,21.47,516900.0,18.5463,18.7026,18.5463,18.6505,516900.0
2014-06-04 09:40:00,21.47,21.48,21.35,21.42,231100.0,18.6505,18.6592,18.5463,18.6071,231100.0
2014-06-04 09:45:00,21.41,21.48,21.41,21.48,366800.0,18.5984,18.6592,18.5984,18.6592,366800.0
2014-06-04 09:50:00,21.48,21.55,21.46,21.55,375600.0,18.6592,18.72,18.6418,18.72,375600.0
2014-06-04 09:55:00,21.54,21.64,21.54,21.59,322600.0,18.7113,18.7982,18.7113,18.7548,322600.0
2014-06-04 10:00:00,21.6,21.7,21.6,21.69,446700.0,18.7634,18.8503,18.7634,18.8416,446700.0
2014-06-04 10:05:00,21.68,21.7,21.63,21.67,370500.0,18.8329,18.8503,18.7895,18.8243,370500.0
2014-06-04 10:10:00,21.68,21.69,21.63,21.68,311200.0,18.8329,18.8416,18.7895,18.8329,311200.0
2014-06-04 10:15:00,21.68,21.69,21.62,21.62,189800.0,18.8329,18.8416,18.7808,18.7808,189800.0
2014-06-04 10:20:00,21.62,21.67,21.62,21.67,329800.0,18.7808,18.8243,18.7808,18.8243,329800.0
2014-06-04 10:25:00,21.67,21.69,21.66,21.68,231600.0,18.8243,18.8416,18.8156,18.8329,231600.0
2014-06-04 10:30:00,21.67,21.69,21.66,21.69,75800.0,18.8243,18.8416,18.8156,18.8416,75800.0
2014-06-04 10:35:00,21.69,21.72,21.68,21.7,248500.0,18.8416,18.8677,18.8329,18.8503,248500.0
2014-06-04 10:40:00,21.71,21.73,21.66,21.68,347300.0,18.859,18.8764,18.8156,18.8329,347300.0
2014-06-04 10:45:00,21.68,21.7,21.66,21.69,145900.0,18.8329,18.8503,18.8156,18.8416,145900.0
2014-06-04 10:50:00,21.69,21.72,21.66,21.71,277700.0,18.8416,18.8677,18.8156,18.859,277700.0
2014-06-04 10:55:00,21.72,21.72,21.69,21.69,287300.0,18.8677,18.8677,18.8416,18.8416,287300.0
2014-06-04 11:00:00,21.69,21.7,21.68,21.69,298100.0,18.8416,18.8503,18.8329,18.8416,298100.0
2014-06-04 11:05:00,21.69,21.69,21.67,21.67,195000.0,18.8416,18.8416,18.8243,18.8243,195000.0
2014-06-04 11:10:00,21.67,21.68,21.63,21.64,66600.0,18.8243,18.8329,18.7895,18.7982,66600.0
2014-06-04 11:15:00,21.64,21.65,21.61,21.62,204100.0,18.7982,18.8069,18.7721,18.7808,204100.0
2014-06-04 11:20:00,21.62,21.65,21.6,21.64,333400.0,18.7808,18.8069,18.7634,18.7982,333400.0
2014-06-04 11:25:00,21.65,21.65,21.61,21.62,86300.0,18.8069,18.8069,18.7721,18.7808,86300.0
2014-06-04 11:30:00,21.62,21.65,21.61,21.64,127700.0,18.7808,18.8069,18.7721,18.7982,127700.0
2014-06-04 11:35:00,21.64,21.68,21.63,21.68,324600.0,18.7982,18.8329,18.7895,18.8329,324600.0
2014-06-04 11:40:00,21.68,21.71,21.67,21.68,612700.0,18.8329,18.859,18.8243,18.8329,612700.0
2014-06-04 11:45:00,21.68,21.69,21.62,21.63,123100.0,18.8329,18.8416,18.7808,18.7895,123100.0
2014-06-04 11:50:00,21.64,21.66,21.62,21.66,131700.0,18.7982,18.8156,18.7808,18.8156,131700.0
2014-06-04 11:55:00,21.66,21.7,21.65,21.67,234400.0,18.8156,18.8503,18.8069,18.8243,234400.0
2014-06-04 12:00:00,21.67,21.68,21.62,21.62,80500.0,18.8243,18.8329,18.7808,18.7808,80500.0
2014-06-04 12:05:00,21.62,21.64,21.61,21.62,62700.0,18.7808,18.7982,18.7721,18.7808,62700.0
2014-06-04 12:10:00,21.62,21.67,21.62,21.67,261700.0,18.7808,18.8243,18.7808,18.8243,261700.0
2014-06-04 12:15:00,21.67,21.68,21.66,21.66,112400.0,18.8243,18.8329,18.8156,18.8156,112400.0
2014-06-04 12:20:00,21.66,21.69,21.64,21.69,159300.0,18.8156,18.8416,18.7982,18.8416,159300.0
2014-06-04 12:25:00,21.69,21.7,21.67,21.68,63300.0,18.8416,18.8503,18.8243,18.8329,63300.0
2014-06-04 12:30:00,21.69,21.75,21.67,21.74,170800.0,18.8416,18.8937,18.8243,18.8851,170800.0
2014-06-04 12:35:00,21.75,21.77,21.66,21.69,349000.0,18.8937,18.9111,18.8156,18.8416,349000.0
2014-06-04 12:40:00,21.7,21.73,21.7,21.72,170100.0,18.8503,18.8764,18.8503,18.8677,170100.0
2014-06-04 12:45:00,21.73,21.73,21.71,21.71,139200.0,18.8764,18.8764,18.859,18.859,139200.0
2014-06-04 12:50:00,21.72,21.8,21.71,21.8,304200.0,18.8677,18.9372,18.859,18.9372,304200.0
2014-06-04 12:55:00,21.79,21.83,21.78,21.82,200000.0,18.9285,18.9632,18.9198,18.9546,200000.0
2014-06-04 13:00:00,21.81,21.86,21.8,21.84,545900.0,18.9459,18.9893,18.9372,18.9719,545900.0
2014-06-04 13:05:00,21.85,21.89,21.84,21.85,401400.0,18.9806,19.0154,18.9719,18.9806,401400.0
2014-06-04 13:10:00,21.85,21.92,21.85,21.91,596800.0,18.9806,19.0414,18.9806,19.0327,596800.0
2014-06-04 13:15:00,21.91,21.92,21.86,21.87,255000.0,19.0327,19.0414,18.9893,18.998,255000.0
2014-06-04 13:20:00,21.86,21.87,21.8,21.81,469700.0,18.9893,18.998,18.9372,18.9459,469700.0
2014-06-04 13:25:00,21.81,21.82,21.73,21.79,404700.0,18.9459,18.9546,18.8764,18.9285,404700.0
2014-06-04 13:30:00,21.79,21.8,21.74,21.75,383500.0,18.9285,18.9372,18.8851,18.8937,383500.0
2014-06-04 13:35:00,21.76,21.76,21.72,21.73,628800.0,18.9024,18.9024,18.8677,18.8764,628800.0
2014-06-04 13:40:00,21.72,21.73,21.69,21.71,155800.0,18.8677,18.8764,18.8416,18.859,155800.0
2014-06-04 13:45:00,21.72,21.74,21.7,21.71,855200.0,18.8677,18.8851,18.8503,18.859,855200.0
2014-06-04 13:50:00,21.71,21.72,21.71,21.71,45600.0,18.859,18.8677,18.859,18.859,45600.0
2014-06-04 13:55:00,21.71,21.71,21.66,21.68,138300.0,18.859,18.859,18.8156,18.8329,138300.0
2014-06-04 14:00:00,21.68,21.71,21.65,21.66,110500.0,18.8329,18.859,18.8069,18.8156,110500.0
2014-06-04 14:05:00,21.66,21.7,21.64,21.66,194700.0,18.8156,18.8503,18.7982,18.8156,194700.0
2014-06-04 14:10:00,21.66,21.66,21.63,21.66,144000.0,18.8156,18.8156,18.7895,18.8156,144000.0
2014-06-04 14:15:00,21.66,21.68,21.65,21.67,83800.0,18.8156,18.8329,18.8069,18.8243,83800.0
2014-06-04 14:20:00,21.67,21.67,21.61,21.63,119500.0,18.8243,18.8243,18.7721,18.7895,119500.0
2014-06-04 14:25:00,21.62,21.65,21.6,21.6,103000.0,18.7808,18.8069,18.7634,18.7634,103000.0
2014-06-04 14:30:00,21.6,21.61,21.58,21.6,143600.0,18.7634,18.7721,18.7461,18.7634,143600.0
2014-06-04 14:35:00,21.6,21.63,21.58,21.62,141700.0,18.7634,18.7895,18.7461,18.7808,141700.0
2014-06-04 14:40:00,21.62,21.64,21.57,21.59,194300.0,18.7808,18.7982,18.7374,18.7548,194300.0
2014-06-04 14:45:00,21.58,21.62,21.58,21.6,160000.0,18.7461,18.7808,18.7461,18.7634,160000.0
2014-06-04 14:50:00,21.6,21.62,21.58,21.59,158700.0,18.7634,18.7808,18.7461,18.7548,158700.0
2014-06-04 14:55:00,21.58,21.59,21.55,21.59,215100.0,18.7461,18.7548,18.72,18.7548,215100.0
2014-06-04 15:00:00,21.58,21.6,21.58,21.6,151900.0,18.7461,18.7634,18.7461,18.7634,151900.0
2014-06-04 15:05:00,21.6,21.6,21.57,21.57,79000.0,18.7634,18.7634,18.7374,18.7374,79000.0
2014-06-04 15:10:00,21.57,21.61,21.57,21.6,151800.0,18.7374,18.7721,18.7374,18.7634,151800.0
2014-06-04 15:15:00,21.6,21.64,21.6,21.63,266200.0,18.7634,18.7982,18.7634,18.7895,266200.0
2014-06-04 15:20:00,21.63,21.65,21.59,21.59,356000.0,18.7895,18.8069,18.7548,18.7548,356000.0
2014-06-04 15:25:00,21.6,21.61,21.54,21.54,347200.0,18.7634,18.7721,18.7113,18.7113,347200.0
2014-06-04 15:30:00,21.54,21.55,21.49,21.53,466000.0,18.7113,18.72,18.6679,18.7026,466000.0
2014-06-04 15:35:00,21.53,21.57,21.52,21.56,385300.0,18.7026,18.7374,18.694,18.7287,385300.0
2014-06-04 15:40:00,21.57,21.57,21.53,21.53,186300.0,18.7374,18.7374,18.7026,18.7026,186300.0
2014-06-04 15:45:00,21.53,21.55,21.52,21.53,398500.0,18.7026,18.72,18.694,18.7026,398500.0
2014-06-04 15:50:00,21.53,21.57,21.53,21.56,403700.0,18.7026,18.7374,18.7026,18.7287,403700.0
2014-06-04 15:55:00,21.56,21.59,21.55,21.57,566600.0,18.7287,18.7548,18.72,18.7374,566600.0
2014-06-05 09:30:00,21.6,21.66,21.51,21.53,156700.0,18.7634,18.8156,18.6853,18.7026,156700.0
2014-06-05 09:35:00,21.53,21.57,21.52,21.55,227700.0,18.7026,18.7374,18.694,18.72,227700.0
2014-06-05 09:40:00,21.55,21.57,21.49,21.56,244800.0,18.72,18.7374,18.6679,18.7287,244800.0
2014-06-05 09:45:00,21.55,21.59,21.53,21.55,703000.0,18.72,18.7548,18.7026,18.72,703000.0
2014-06-05 09:50:00,21.54,21.56,21.49,21.51,502500.0,18.7113,18.7287,18.6679,18.6853,502500.0
2014-06-05 09:55:00,21.5,21.52,21.45,21.5,112300.0,18.6766,18.694,18.6331,18.6766,112300.0
2014-06-05 10:00:00,21.5,21.54,21.49,21.51,267100.0,18.6766,18.7113,18.6679,18.6853,267100.0
2014-06-05 10:05:00,21.51,21.54,21.45,21.47,222700.0,18.6853,18.7113,18.6331,18.6505,222700.0
2014-06-05 10:10:00,21.47,21.5,21.43,21.5,128600.0,18.6505,18.6766,18.6158,18.6766,128600.0
2014-06-05 10:15:00,21.5,21.54,21.47,21.54,414800.0,18.6766,18.7113,18.6505,18.7113,414800.0
2014-06-05 10:20:00,21.54,21.54,21.48,21.49,591500.0,18.7113,18.7113,18.6592,18.6679,591500.0
2014-06-05 10:25:00,21.48,21.51,21.47,21.49,363500.0,18.6592,18.6853,18.6505,18.6679,363500.0
2014-06-05 10:30:00,21.5,21.5,21.47,21.47,177800.0,18.6766,18.6766,18.6505,18.6505,177800.0
2014-06-05 10:35:00,21.48,21.48,21.41,21.45,199500.0,18.6592,18.6592,18.5984,18.6331,199500.0
2014-06-05 10:40:00,21.45,21.47,21.43,21.45,445400.0,18.6331,18.6505,18.6158,18.6331,445400.0
2014-06-05 10:45:00,21.45,21.48,21.43,21.46,352400.0,18.6331,18.6592,18.6158,18.6418,352400.0
2014-06-05 10:50:00,21.47,21.49,21.44,21.49,221600.0,18.6505,18.6679,18.6245,18.6679,221600.0
2014-06-05 10:55:00,21.48,21.56,21.48,21.55,421300.0,18.6592,18.7287,18.6592,18.72,421300.0
2014-06-05 11:00:00,21.55,21.6,21.54,21.6,224200.0,18.72,18.7634,18.7113,18.7634,224200.0
2014-06-05 11:05:00,21.59,21.65,21.59,21.64,414100.0,18.7548,18.8069,18.7548,18.7982,414100.0
2014-06-05 11:10:00,21.64,21.66,21.59,21.61,318500.0,18.7982,18.8156,18.7548,18.7721,318500.0
2014-06-05 11:15:00,21.61,21.67,21.6,21.66,192400.0,18.7721,18.8243,18.7634,18.8156,192400.0
2014-06-05 11:20:00,21.66,21.66,21.62,21.66,134800.0,18.8156,18.8156,18.7808,18.8156,134800.0
2014-06-05 11:25:00,21.66,21.66,21.62,21.63,71200.0,18.8156,18.8156,18.7808,18.7895,71200.0
2014-06-05 11:30:00,21.63,21.66,21.63,21.66,190600.0,18.7895,18.8156,18.7895,18.8156,190600.0
2014-06-05 11:35:00,21.66,21.7,21.63,21.7,376800.0,18.8156,18.8503,18.7895,18.8503,376800.0
2014-06-05 11:40:00,21.7,21.7,21.65,21.69,416400.0,18.8503,18.8503,18.8069,18.8416,416400.0
2014-06-05 11:45:00,21.69,21.72,21.68,21.7,296500.0,18.8416,18.8677,18.8329,18.8503,296500.0
2014-06-05 11:50:00,21.7,21.75,21.69,21.71,388000.0,18.8503,18.8937,18.8416,18.859,388000.0
2014-06-05 11:55:00,21.71,21.73,21.7,21.72,103600.0,18.859,18.8764,18.8503,18.8677,103600.0
2014-06-05 12:00:00,21.72,21.72,21.71,21.72,192400.0,18.8677,18.8677,18.859,18.8677,192400.0
2014-06-05 12:05:00,21.72,21.77,21.71,21.77,416300.0,18.8677,18.9111,18.859,18.9111,416300.0
2014-06-05 12:10:00,21.77,21.78,21.75,21.77,217900.0,18.9111,18.9198,18.8937,18.9111,217900.0
2014-06-05 12:15:00,21.78,21.82,21.77,21.82,524500.0,18.9198,18.9546,18.9111,18.9546,524500.0
2014-06-05 12:20:00,21.82,21.85,21.81,21.85,295300.0,18.9546,18.9806,18.9459,18.9806,295300.0
2014-06-05 12:25:00,21.85,21.85,21.75,21.78,320800.0,18.9806,18.9806,18.8937,18.9198,320800.0
2014-06-05 12:30:00,21.78,21.8,21.71,21.79,323200.0,18.9198,18.9372,18.859,18.9285,323200.0
2014-06-05 12:35:00,21.8,21.88,21.8,21.88,158900.0,18.9372,19.0067,18.9372,19.0067,158900.0
2014-06-05 12:40:00,21.88,21.88,21.84,21.87,207000.0,19.0067,19.0067,18.9719,18.998,207000.0
2014-06-05 12:45:00,21.87,21.87,21.8,21.8,127200.0,18.998,18.998,18.9372,18.9372,127200.0
2014-06-05 12:50:00,21.8,21.85,21.8,21.82,62000.0,18.9372,18.9806,18.9372,18.9546,62000.0
2014-06-05 12:55:00,21.82,21.82,21.79,21.8,100000.0,18.9546,18.9546,18.9285,18.9372,100000.0
2014-06-05 13:00:00,21.8,21.83,21.78,21.83,123600.0,18.9372,18.9632,18.9198,18.9632,123600.0
2014-06-05 13:05:00,21.83,21.86,21.82,21.82,104500.0,18.9632,18.9893,18.9546,18.9546,104500.0
2014-06-05 13:10:00,21.82,21.88,21.82,21.88,208400.0,18.9546,19.0067,18.9546,19.0067,208400.0
2014-06-05 13:15:00,21.88,21.9,21.87,21.88,212700.0,19.0067,19.024,18.998,19.0067,212700.0
2014-06-05 13:20:00,21.89,21.89,21.85,21.86,136700.0,19.0154,19.0154,18.9806,18.9893,136700.0
2014-06-05 13:25:00,21.86,21.88,21.85,21.88,156500.0,18.9893,19.0067,18.9806,19.0067,156500.0
2014-06-05 13:30:00,21.88,21.88,21.86,21.88,91700.0,19.0067,19.0067,18.9893,19.0067,91700.0
2014-06-05 13:35:00,21.87,21.88,21.86,21.87,84600.0,18.998,19.0067,18.9893,18.998,84600.0
2014-06-05 13:40:00,21.87,21.87,21.8,21.81,137400.0,18.998,18.998,18.9372,18.9459,137400.0
2014-06-05 13:45:00,21.8,21.82,21.78,21.78,134300.0,18.9372,18.9546,18.9198,18.9198,134300.0
2014-06-05 13:50:00,21.79,21.79,21.73,21.75,129600.0,18.9285,18.9285,18.8764,18.8937,129600.0
2014-06-05 13:55:00,21.75,21.78,21.74,21.78,127900.0,18.8937,18.9198,18.8851,18.9198,127900.0
2014-06-05 14:00:00,21.78,21.78,21.76,21.78,56400.0,18.9198,18.9198,18.9024,18.9198,56400.0
2014-06-05 14:05:00,21.78,21.78,21.76,21.78,59600.0,18.9198,18.9198,18.9024,18.9198,59600.0
2014-06-05 14:10:00,21.78,21.78,21.75,21.77,115100.0,18.9198,18.9198,18.8937,18.9111,115100.0
2014-06-05 14:15:00,21.77,21.77,21.76,21.77,21100.0,18.9111,18.9111,18.9024,18.9111,21100.0
2014-06-05 14:20:00,21.77,21.8,21.76,21.8,112300.0,18.9111,18.9372,18.9024,18.9372,112300.0
2014-06-05 14:25:00,21.8,21.86,21.79,21.85,241000.0,18.9372,18.9893,18.9285,18.9806,241000.0
2014-06-05 14:30:00,21.85,21.85,21.83,21.84,111600.0,18.9806,18.9806,18.9632,18.9719,111600.0
2014-06-05 14:35:00,21.83,21.87,21.83,21.85,200300.0,18.9632,18.998,18.9632,18.9806,200300.0
2014-06-05 14:40:00,21.85,21.87,21.85,21.87,78900.0,18.9806,18.998,18.9806,18.998,78900.0
2014-06-05 14:45:00,21.87,21.88,21.86,21.86,133300.0,18.998,19.0067,18.9893,18.9893,133300.0
2014-06-05 14:50:00,21.86,21.86,21.79,21.8,122100.0,18.9893,18.9893,18.9285,18.9372,122100.0
2014-06-05 14:55:00,21.8,21.8,21.77,21.79,83900.0,18.9372,18.9372,18.9111,18.9285,83900.0
2014-06-05 15:00:00,21.79,21.84,21.78,21.83,184500.0,18.9285,18.9719,18.9198,18.9632,184500.0
2014-06-05 15:05:00,21.83,21.84,21.8,21.8,106200.0,18.9632,18.9719,18.9372,18.9372,106200.0
2014-06-05 15:10:00,21.79,21.8,21.77,21.8,180400.0,18.9285,18.9372,18.9111,18.9372,180400.0
2014-06-05 15:15:00,21.8,21.8,21.78,21.79,124800.0,18.9372,18.9372,18.9198,18.9285,124800.0
2014-06-05 15:20:00,21.79,21.8,21.78,21.78,58400.0,18.9285,18.9372,18.9198,18.9198,58400.0
2014-06-05 15:25:00,21.79,21.79,21.77,21.79,154000.0,18.9285,18.9285,18.9111,18.9285,154000.0
2014-06-05 15:30:00,21.79,21.82,21.79,21.82,212800.0,18.9285,18.9546,18.9285,18.9546,212800.0
2014-06-05 15:35:00,21.81,21.83,21.79,21.8,683100.0,18.9459,18.9632,18.9285,18.9372,683100.0
2014-06-05 15:40:00,21.8,21.85,21.79,21.8,343300.0,18.9372,18.9806,18.9285,18.9372,343300.0
2014-06-05 15:45:00,21.79,21.82,21.79,21.8,188300.0,18.9285,18.9546,18.9285,18.9372,188300.0
2014-06-05 15:50:00,21.8,21.81,21.75,21.77,735200.0,18.9372,18.9459,18.8937,18.9111,735200.0
2014-06-05 15:55:00,21.76,21.82,21.74,21.78,1694800.0,18.9024,18.9546,18.8851,18.9198,1694800.0
2014-06-06 09:30:00,21.91,21.91,21.65,21.75,604600.0,19.0327,19.0327,18.8069,18.8937,604600.0
2014-06-06 09:35:00,21.75,21.8,21.71,21.78,258600.0,18.8937,18.9372,18.859,18.9198,258600.0
2014-06-06 09:40:00,21.79,21.87,21.79,21.82,295200.0,18.9285,18.998,18.9285,18.9546,295200.0
2014-06-06 09:45:00,21.82,21.89,21.81,21.86,351400.0,18.9546,19.0154,18.9459,18.9893,351400.0
2014-06-06 09:50:00,21.85,21.88,21.81,21.84,427600.0,18.9806,19.0067,18.9459,18.9719,427600.0
2014-06-06 09:55:00,21.84,21.84,21.8,21.8,231600.0,18.9719,18.9719,18.9372,18.9372,231600.0
2014-06-06 10:00:00,21.8,21.87,21.8,21.87,361000.0,18.9372,18.998,18.9372,18.998,361000.0
2014-06-06 10:05:00,21.87,21.88,21.85,21.88,241200.0,18.998,19.0067,18.9806,19.0067,241200.0
2014-06-06 10:10:00,21.88,21.88,21.83,21.83,114800.0,19.0067,19.0067,18.9632,18.9632,114800.0
2014-06-06 10:15:00,21.83,21.85,21.83,21.84,188400.0,18.9632,18.9806,18.9632,18.9719,188400.0
2014-06-06 10:20:00,21.84,21.85,21.79,21.83,202400.0,18.9719,18.9806,18.9285,18.9632,202400.0
2014-06-06 10:25:00,21.83,21.86,21.82,21.86,140400.0,18.9632,18.9893,18.9546,18.9893,140400.0
2014-06-06 10:30:00,21.85,21.86,21.83,21.84,58800.0,18.9806,18.9893,18.9632,18.9719,58800.0
2014-06-06 10:35:00,21.83,21.84,21.8,21.8,118000.0,18.9632,18.9719,18.9372,18.9372,118000.0
2014-06-06 10:40:00,21.81,21.81,21.78,21.79,75200.0,18.9459,18.9459,18.9198,18.9285,75200.0
2014-06-06 10:45:00,21.78,21.81,21.78,21.81,64600.0,18.9198,18.9459,18.9198,18.9459,64600.0
2014-06-06 10:50:00,21.81,21.85,21.81,21.83,159000.0,18.9459,18.9806,18.9459,18.9632,159000.0
2014-06-06 10:55:00,21.83,21.83,21.79,21.79,72600.0,18.9632,18.9632,18.9285,18.9285,72600.0
2014-06-06 11:00:00,21.8,21.82,21.78,21.8,332200.0,18.9372,18.9546,18.9198,18.9372,332200.0
2014-06-06 11:05:00,21.8,21.83,21.79,21.82,168600.0,18.9372,18.9632,18.9285,18.9546,168600.0
2014-06-06 11:10:00,21.82,21.83,21.8,21.8,102800.0,18.9546,18.9632,18.9372,18.9372,102800.0
2014-06-06 11:15:00,21.81,21.83,21.8,21.83,123000.0,18.9459,18.9632,18.9372,18.9632,123000.0
2014-06-06 11:20:00,21.83,21.83,21.81,21.82,213400.0,18.9632,18.9632,18.9459,18.9546,213400.0
2014-06-06 11:25:00,21.82,21.84,21.81,21.84,170600.0,18.9546,18.9719,18.9459,18.9719,170600.0
2014-06-06 11:30:00,21.84,21.84,21.77,21.82,257000.0,18.9719,18.9719,18.9111,18.9546,257000.0
2014-06-06 11:35:00,21.82,21.82,21.79,21.82,139600.0,18.9546,18.9546,18.9285,18.9546,139600.0
2014-06-06 11:40:00,21.82,21.83,21.79,21.79,170200.0,18.9546,18.9632,18.9285,18.9285,170200.0
2014-06-06 11:45:00,21.8,21.8,21.78,21.78,89400.0,18.9372,18.9372,18.9198,18.9198,89400.0
2014-06-06 11:50:00,21.79,21.79,21.77,21.77,89600.0,18.9285,18.9285,18.9111,18.9111,89600.0
2014-06-06 11:55:00,21.78,21.78,21.77,21.77,16200.0,18.9198,18.9198,18.9111,18.9111,16200.0
2014-06-06 12:00:00,21.77,21.78,21.74,21.76,211400.0,18.9111,18.9198,18.8851,18.9024,211400.0
2014-06-06 12:05:00,21.75,21.76,21.74,21.74,111000.0,18.8937,18.9024,18.8851,18.8851,111000.0
2014-06-06 12:10:00,21.75,21.75,21.74,21.75,22600.0,18.8937,18.8937,18.8851,18.8937,22600.0
2014-06-06 12:15:00,21.75,21.77,21.75,21.76,110200.0,18.8937,18.9111,18.8937,18.9024,110200.0
2014-06-06 12:20:00,21.76,21.77,21.74,21.75,143000.0,18.9024,18.9111,18.8851,18.8937,143000.0
2014-06-06 12:25:00,21.74,21.76,21.74,21.75,52200.0,18.8851,18.9024,18.8851,18.8937,52200.0
2014-06-06 12:30:00,21.75,21.77,21.75,21.77,131400.0,18.8937,18.9111,18.8937,18.9111,131400.0
2014-06-06 12:35:00,21.77,21.78,21.75,21.77,133600.0,18.9111,18.9198,18.8937,18.9111,133600.0
2014-06-06 12:40:00,21.76,21.8,21.76,21.8,152200.0,18.9024,18.9372,18.9024,18.9372,152200.0
2014-06-06 12:45:00,21.8,21.8,21.78,21.8,89800.0,18.9372,18.9372,18.9198,18.9372,89800.0
2014-06-06 12:50:00,21.8,21.82,21.8,21.81,57200.0,18.9372,18.9546,18.9372,18.9459,57200.0
2014-06-06 12:55:00,21.81,21.84,21.8,21.8,128800.0,18.9459,18.9719,18.9372,18.9372,128800.0
2014-06-06 13:00:00,21.8,21.8,21.78,21.78,60000.0,18.9372,18.9372,18.9198,18.9198,60000.0
2014-06-06 13:05:00,21.79,21.79,21.77,21.78,177400.0,18.9285,18.9285,18.9111,18.9198,177400.0
2014-06-06 13:10:00,21.78,21.78,21.76,21.76,130400.0,18.9198,18.9198,18.9024,18.9024,130400.0
2014-06-06 13:15:00,21.77,21.79,21.77,21.79,142000.0,18.9111,18.9285,18.9111,18.9285,142000.0
2014-06-06 13:20:00,21.79,21.82,21.78,21.81,309800.0,18.9285,18.9546,18.9198,18.9459,309800.0
2014-06-06 13:25:00,21.82,21.83,21.81,21.83,234800.0,18.9546,18.9632,18.9459,18.9632,234800.0
2014-06-06 13:30:00,21.83,21.84,21.82,21.82,123600.0,18.9632,18.9719,18.9546,18.9546,123600.0
2014-06-06 13:35:00,21.83,21.84,21.82,21.84,72000.0,18.9632,18.9719,18.9546,18.9719,72000.0
2014-06-06 13:40:00,21.84,21.85,21.83,21.85,136000.0,18.9719,18.9806,18.9632,18.9806,136000.0
2014-06-06 13:45:00,21.85,21.86,21.83,21.84,303000.0,18.9806,18.9893,18.9632,18.9719,303000.0
2014-06-06 13:50:00,21.84,21.84,21.81,21.82,108600.0,18.9719,18.9719,18.9459,18.9546,108600.0
2014-06-06 13:55:00,21.81,21.82,21.81,21.82,88800.0,18.9459,18.9546,18.9459,18.9546,88800.0
2014-06-06 14:00:00,21.82,21.82,21.78,21.79,90600.0,18.9546,18.9546,18.9198,18.9285,90600.0
2014-06-06 14:05:00,21.79,21.8,21.78,21.79,71200.0,18.9285,18.9372,18.9198,18.9285,71200.0
2014-06-06 14:10:00,21.79,21.79,21.77,21.79,119800.0,18.9285,18.9285,18.9111,18.9285,119800.0
2014-06-06 14:15:00,21.78,21.79,21.78,21.79,100800.0,18.9198,18.9285,18.9198,18.9285,100800.0
2014-06-06 14:20:00,21.79,21.8,21.76,21.8,154000.0,18.9285,18.9372,18.9024,18.9372,154000.0
2014-06-06 14:25:00,21.8,21.8,21.79,21.8,41000.0,18.9372,18.9372,18.9285,18.9372,41000.0
2014-06-06 14:30:00,21.8,21.81,21.78,21.8,220000.0,18.9372,18.9459,18.9198,18.9372,220000.0
2014-06-06 14:35:00,21.8,21.81,21.79,21.79,133600.0,18.9372,18.9459,18.9285,18.9285,133600.0
2014-06-06 14:40:00,21.8,21.8,21.77,21.78,117600.0,18.9372,18.9372,18.9111,18.9198,117600.0
2014-06-06 14:45:00,21.77,21.78,21.77,21.77,111800.0,18.9111,18.9198,18.9111,18.9111,111800.0
2014-06-06 14:50:00,21.77,21.78,21.76,21.76,215200.0,18.9111,18.9198,18.9024,18.9024,215200.0
2014-06-06 14:55:00,21.76,21.78,21.76,21.77,187200.0,18.9024,18.9198,18.9024,18.9111,187200.0
2014-06-06 15:00:00,21.77,21.78,21.76,21.78,114000.0,18.9111,18.9198,18.9024,18.9198,114000.0
2014-06-06 15:05:00,21.78,21.79,21.77,21.79,155600.0,18.9198,18.9285,18.9111,18.9285,155600.0
2014-06-06 15:10:00,21.79,21.79,21.76,21.78,265400.0,18.9285,18.9285,18.9024,18.9198,265400.0
2014-06-06 15:15:00,21.78,21.79,21.78,21.79,228200.0,18.9198,18.9285,18.9198,18.9285,228200.0
2014-06-06 15:20:00,21.79,21.79,21.76,21.76,195400.0,18.9285,18.9285,18.9024,18.9024,195400.0
2014-06-06 15:25:00,21.77,21.77,21.76,21.77,87000.0,18.9111,18.9111,18.9024,18.9111,87000.0
2014-06-06 15:30:00,21.76,21.78,21.76,21.77,111600.0,18.9024,18.9198,18.9024,18.9111,111600.0
2014-06-06 15:35:00,21.77,21.78,21.77,21.78,161800.0,18.9111,18.9198,18.9111,18.9198,161800.0
2014-06-06 15:40:00,21.77,21.78,21.77,21.78,182200.0,18.9111,18.9198,18.9111,18.9198,182200.0
2014-06-06 15:45:00,21.78,21.8,21.77,21.78,444800.0,18.9198,18.9372,18.9111,18.9198,444800.0
2014-06-06 15:50:00,21.79,21.81,21.78,21.8,314400.0,18.9285,18.9459,18.9198,18.9372,314400.0
2014-06-06 15:55:00,21.8,21.82,21.79,21.82,936000.0,18.9372,18.9546,18.9285,18.9546,936000.0
2014-06-09 09:30:00,21.87,21.98,21.83,21.93,289300.0,18.998,19.0935,18.9632,19.0501,289300.0
2014-06-09 09:35:00,21.93,21.98,21.86,21.9,141500.0,19.0501,19.0935,18.9893,19.024,141500.0
2014-06-09 09:40:00,21.9,21.93,21.83,21.84,136100.0,19.024,19.0501,18.9632,18.9719,136100.0
2014-06-09 09:45:00,21.83,21.88,21.83,21.87,172700.0,18.9632,19.0067,18.9632,18.998,172700.0
2014-06-09 09:50:00,21.87,21.94,21.86,21.94,102500.0,18.998,19.0588,18.9893,19.0588,102500.0
2014-06-09 09:55:00,21.94,21.96,21.89,21.96,121400.0,19.0588,19.0762,19.0154,19.0762,121400.0
2014-06-09 10:00:00,21.97,21.98,21.92,21.94,155300.0,19.0849,19.0935,19.0414,19.0588,155300.0
2014-06-09 10:05:00,21.93,21.96,21.9,21.94,83000.0,19.0501,19.0762,19.024,19.0588,83000.0
2014-06-09 10:10:00,21.95,21.97,21.92,21.94,114400.0,19.0675,19.0849,19.0414,19.0588,114400.0
2014-06-09 10:15:00,21.94,21.96,21.93,21.96,258200.0,19.0588,19.0762,19.0501,19.0762,258200.0
2014-06-09 10:20:00,21.95,21.97,21.94,21.95,58100.0,19.0675,19.0849,19.0588,19.0675,58100.0
2014-06-09 10:25:00,21.95,22.0,21.95,21.99,77200.0,19.0675,19.1109,19.0675,19.1022,77200.0
2014-06-09 10:30:00,21.99,21.99,21.95,21.95,54200.0,19.1022,19.1022,19.0675,19.0675,54200.0
2014-06-09 10:35:00,21.95,22.0,21.95,21.99,175400.0,19.0675,19.1109,19.0675,19.1022,175400.0
2014-06-09 10:40:00,21.99,22.02,21.97,22.02,349000.0,19.1022,19.1283,19.0849,19.1283,349000.0
2014-06-09 10:45:00,22.02,22.05,22.01,22.05,132800.0,19.1283,19.1544,19.1196,19.1544,132800.0
2014-06-09 10:50:00,22.04,22.07,22.03,22.05,71500.0,19.1457,19.1717,19.137,19.1544,71500.0
2014-06-09 10:55:00,22.06,22.06,22.04,22.06,51000.0,19.163,19.163,19.1457,19.163,51000.0
2014-06-09 11:00:00,22.06,22.07,22.04,22.04,69300.0,19.163,19.1717,19.1457,19.1457,69300.0
2014-06-09 11:05:00,22.05,22.05,22.03,22.03,45900.0,19.1544,19.1544,19.137,19.137,45900.0
2014-06-09 11:10:00,22.03,22.04,22.03,22.03,21000.0,19.137,19.1457,19.137,19.137,21000.0
2014-06-09 11:15:00,22.03,22.04,22.01,22.02,103200.0,19.137,19.1457,19.1196,19.1283,103200.0
2014-06-09 11:20:00,22.02,22.03,22.02,22.03,15800.0,19.1283,19.137,19.1283,19.137,15800.0
2014-06-09 11:25:00,22.02,22.05,22.02,22.05,74700.0,19.1283,19.1544,19.1283,19.1544,74700.0
2014-06-09 11:30:00,22.04,22.05,22.01,22.01,64800.0,19.1457,19.1544,19.1196,19.1196,64800.0
2014-06-09 11:35:00,22.02,22.04,22.0,22.01,115900.0,19.1283,19.1457,19.1109,19.1196,115900.0
2014-06-09 11:40:00,22.02,22.02,22.0,22.02,35100.0,19.1283,19.1283,19.1109,19.1283,35100.0
2014-06-09 11:45:00,22.01,22.02,22.0,22.01,85200.0,19.1196,19.1283,19.1109,19.1196,85200.0
2014-06-09 11:50:00,22.01,22.04,22.01,22.03,160200.0,19.1196,19.1457,19.1196,19.137,160200.0
2014-06-09 11:55:00,22.03,22.04,22.02,22.03,303900.0,19.137,19.1457,19.1283,19.137,303900.0
2014-06-09 12:00:00,22.03,22.05,22.02,22.04,116900.0,19.137,19.1544,19.1283,19.1457,116900.0
2014-06-09 12:05:00,22.04,22.05,22.04,22.05,127400.0,19.1457,19.1544,19.1457,19.1544,127400.0
2014-06-09 12:10:00,22.05,22.06,22.05,22.06,64100.0,19.1544,19.163,19.1544,19.163,64100.0
2014-06-09 12:15:00,22.05,22.1,22.05,22.09,129800.0,19.1544,19.1978,19.1544,19.1891,129800.0
2014-06-09 12:20:00,22.09,22.1,22.07,22.07,50300.0,19.1891,19.1978,19.1717,19.1717,50300.0
2014-06-09 12:25:00,22.07,22.07,22.05,22.05,37100.0,19.1717,19.1717,19.1544,19.1544,37100.0
2014-06-09 12:30:00,22.05,22.09,22.05,22.08,62100.0,19.1544,19.1891,19.1544,19.1804,62100.0
2014-06-09 12:35:00,22.09,22.1,22.06,22.08,51700.0,19.1891,19.1978,19.163,19.1804,51700.0
2014-06-09 12:40:00,22.08,22.09,22.07,22.08,40200.0,19.1804,19.1891,19.1717,19.1804,40200.0
2014-06-09 12:45:00,22.08,22.08,22.07,22.07,12100.0,19.1804,19.1804,19.1717,19.1717,12100.0
2014-06-09 12:50:00,22.07,22.08,22.07,22.07,22100.0,19.1717,19.1804,19.1717,19.1717,22100.0
2014-06-09 12:55:00,22.08,22.09,22.07,22.09,61300.0,19.1804,19.1891,19.1717,19.1891,61300.0
2014-06-09 13:00:00,22.09,22.1,22.08,22.09,56800.0,19.1891,19.1978,19.1804,19.1891,56800.0
2014-06-09 13:05:00,22.1,22.1,22.08,22.09,34200.0,19.1978,19.1978,19.1804,19.1891,34200.0
2014-06-09 13:10:00,22.09,22.09,22.07,22.07,43300.0,19.1891,19.1891,19.1717,19.1717,43300.0
2014-06-09 13:15:00,22.07,22.09,22.04,22.04,192000.0,19.1717,19.1891,19.1457,19.1457,192000.0
2014-06-09 13:20:00,22.04,22.04,22.01,22.04,71600.0,19.1457,19.1457,19.1196,19.1457,71600.0
2014-06-09 13:25:00,22.03,22.04,21.99,22.0,101100.0,19.137,19.1457,19.1022,19.1109,101100.0
2014-06-09 13:30:00,22.01,22.01,21.98,21.99,65400.0,19.1196,19.1196,19.0935,19.1022,65400.0
2014-06-09 13:35:00,21.98,22.0,21.98,22.0,14400.0,19.0935,19.1109,19.0935,19.1109,14400.0
2014-06-09 13:40:00,21.99,22.0,21.97,21.98,33000.0,19.1022,19.1109,19.0849,19.0935,33000.0
2014-06-09 13:45:00,21.98,21.98,21.95,21.96,190800.0,19.0935,19.0935,19.0675,19.0762,190800.0
2014-06-09 13:50:00,21.96,21.97,21.95,21.95,41400.0,19.0762,19.0849,19.0675,19.0675,41400.0
2014-06-09 13:55:00,21.96,21.98,21.95,21.96,40700.0,19.0762,19.0935,19.0675,19.0762,40700.0
2014-06-09 14:00:00,21.96,21.96,21.93,21.93,189500.0,19.0762,19.0762,19.0501,19.0501,189500.0
2014-06-09 14:05:00,21.94,21.94,21.9,21.9,55400.0,19.0588,19.0588,19.024,19.024,55400.0
2014-06-09 14:10:00,21.9,21.9,21.85,21.85,112700.0,19.024,19.024,18.9806,18.9806,112700.0
2014-06-09 14:15:00,21.85,21.87,21.83,21.85,146200.0,18.9806,18.998,18.9632,18.9806,146200.0
2014-06-09 14:20:00,21.85,21.86,21.84,21.84,73100.0,18.9806,18.9893,18.9719,18.9719,73100.0
2014-06-09 14:25:00,21.84,21.87,21.84,21.86,86200.0,18.9719,18.998,18.9719,18.9893,86200.0
2014-06-09 14:30:00,21.85,21.87,21.83,21.84,105300.0,18.9806,18.998,18.9632,18.9719,105300.0
2014-06-09 14:35:00,21.83,21.87,21.83,21.87,49600.0,18.9632,18.998,18.9632,18.998,49600.0
2014-06-09 14:40:00,21.86,21.88,21.86,21.88,69000.0,18.9893,19.0067,18.9893,19.0067,69000.0
2014-06-09 14:45:00,21.88,21.89,21.86,21.87,25500.0,19.0067,19.0154,18.9893,18.998,25500.0
2014-06-09 14:50:00,21.87,21.89,21.86,21.87,39100.0,18.998,19.0154,18.9893,18.998,39100.0
2014-06-09 14:55:00,21.87,21.88,21.87,21.87,39700.0,18.998,19.0067,18.998,18.998,39700.0
2014-06-09 15:00:00,21.88,21.88,21.86,21.87,60400.0,19.0067,19.0067,18.9893,18.998,60400.0
2014-06-09 15:05:00,21.88,21.89,21.87,21.88,67200.0,19.0067,19.0154,18.998,19.0067,67200.0
2014-06-09 15:10:00,21.89,21.89,21.87,21.87,44000.0,19.0154,19.0154,18.998,18.998,44000.0
2014-06-09 15:15:00,21.87,21.89,21.85,21.89,160000.0,18.998,19.0154,18.9806,19.0154,160000.0
2014-06-09 15:20:00,21.89,21.91,21.87,21.87,105800.0,19.0154,19.0327,18.998,18.998,105800.0
2014-06-09 15:25:00,21.88,21.91,21.87,21.89,61500.0,19.0067,19.0327,18.998,19.0154,61500.0
2014-06-09 15:30:00,21.89,21.91,21.89,21.89,56900.0,19.0154,19.0327,19.0154,19.0154,56900.0
2014-06-09 15:35:00,21.89,21.9,21.87,21.87,126600.0,19.0154,19.024,18.998,18.998,126600.0
2014-06-09 15:40:00,21.87,21.89,21.87,21.89,121400.0,18.998,19.0154,18.998,19.0154,121400.0
2014-06-09 15:45:00,21.88,21.9,21.88,21.9,112800.0,19.0067,19.024,19.0067,19.024,112800.0
2014-06-09 15:50:00,21.9,21.92,21.89,21.9,179100.0,19.024,19.0414,19.0154,19.024,179100.0
2014-06-09 15:55:00,21.89,21.91,21.89,21.91,275600.0,19.0154,19.0327,19.0154,19.0327,275600.0
2014-06-10 09:30:00,21.89,21.9,21.78,21.87,190800.0,19.0154,19.024,18.9198,18.998,190800.0
2014-06-10 09:35:00,21.87,21.88,21.81,21.82,175800.0,18.998,19.0067,18.9459,18.9546,175800.0
2014-06-10 09:40:00,21.82,21.83,21.77,21.77,221400.0,18.9546,18.9632,18.9111,18.9111,221400.0
2014-06-10 09:45:00,21.78,21.82,21.75,21.8,155800.0,18.9198,18.9546,18.8937,18.9372,155800.0
2014-06-10 09:50:00,21.8,21.81,21.78,21.8,128400.0,18.9372,18.9459,18.9198,18.9372,128400.0
2014-06-10 09:55:00,21.81,21.81,21.77,21.8,153700.0,18.9459,18.9459,18.9111,18.9372,153700.0
2014-06-10 10:00:00,21.8,21.81,21.78,21.78,153200.0,18.9372,18.9459,18.9198,18.9198,153200.0
2014-06-10 10:05:00,21.77,21.79,21.74,21.75,121900.0,18.9111,18.9285,18.8851,18.8937,121900.0
2014-06-10 10:10:00,21.75,21.8,21.74,21.79,115800.0,18.8937,18.9372,18.8851,18.9285,115800.0
2014-06-10 10:15:00,21.78,21.8,21.76,21.77,134700.0,18.9198,18.9372,18.9024,18.9111,134700.0
2014-06-10 10:20:00,21.78,21.81,21.76,21.8,105100.0,18.9198,18.9459,18.9024,18.9372,105100.0
2014-06-10 10:25:00,21.81,21.81,21.79,21.8,157000.0,18.9459,18.9459,18.9285,18.9372,157000.0
2014-06-10 10:30:00,21.8,21.81,21.77,21.79,192700.0,18.9372,18.9459,18.9111,18.9285,192700.0
2014-06-10 10:35:00,21.78,21.79,21.75,21.76,97900.0,18.9198,18.9285,18.8937,18.9024,97900.0
2014-06-10 10:40:00,21.76,21.78,21.75,21.77,69000.0,18.9024,18.9198,18.8937,18.9111,69000.0
2014-06-10 10:45:00,21.76,21.79,21.75,21.79,127100.0,18.9024,18.9285,18.8937,18.9285,127100.0
2014-06-10 10:50:00,21.79,21.83,21.79,21.8,134900.0,18.9285,18.9632,18.9285,18.9372,134900.0
2014-06-10 10:55:00,21.8,21.84,21.8,21.8,43400.0,18.9372,18.9719,18.9372,18.9372,43400.0
2014-06-10 11:00:00,21.81,21.81,21.79,21.8,26400.0,18.9459,18.9459,18.9285,18.9372,26400.0
2014-06-10 11:05:00,21.8,21.81,21.79,21.8,118300.0,18.9372,18.9459,18.9285,18.9372,118300.0
2014-06-10 11:10:00,21.8,21.81,21.79,21.79,161900.0,18.9372,18.9459,18.9285,18.9285,161900.0
2014-06-10 11:15:00,21.79,21.81,21.79,21.8,52800.0,18.9285,18.9459,18.9285,18.9372,52800.0
2014-06-10 11:20:00,21.8,21.82,21.79,21.8,393200.0,18.9372,18.9546,18.9285,18.9372,393200.0
2014-06-10 11:25:00,21.81,21.83,21.8,21.81,64800.0,18.9459,18.9632,18.9372,18.9459,64800.0
2014-06-10 11:30:00,21.82,21.82,21.8,21.8,16500.0,18.9546,18.9546,18.9372,18.9372,16500.0
2014-06-10 11:35:00,21.8,21.81,21.77,21.77,154600.0,18.9372,18.9459,18.9111,18.9111,154600.0
2014-06-10 11:40:00,21.77,21.8,21.77,21.8,17900.0,18.9111,18.9372,18.9111,18.9372,17900.0
2014-06-10 11:45:00,21.8,21.8,21.79,21.8,26400.0,18.9372,18.9372,18.9285,18.9372,26400.0
2014-06-10 11:50:00,21.8,21.82,21.79,21.8,87400.0,18.9372,18.9546,18.9285,18.9372,87400.0
2014-06-10 11:55:00,21.8,21.83,21.8,21.83,36200.0,18.9372,18.9632,18.9372,18.9632,36200.0
2014-06-10 12:00:00,21.83,21.84,21.79,21.8,97000.0,18.9632,18.9719,18.9285,18.9372,97000.0
2014-06-10 12:05:00,21.79,21.81,21.79,21.79,33100.0,18.9285,18.9459,18.9285,18.9285,33100.0
2014-06-10 12:10:00,21.79,21.8,21.77,21.78,61100.0,18.9285,18.9372,18.9111,18.9198,61100.0
2014-06-10 12:15:00,21.78,21.8,21.78,21.78,30100.0,18.9198,18.9372,18.9198,18.9198,30100.0
2014-06-10 12:20:00,21.79,21.79,21.76,21.77,102500.0,18.9285,18.9285,18.9024,18.9111,102500.0
2014-06-10 12:25:00,21.76,21.78,21.76,21.78,19300.0,18.9024,18.9198,18.9024,18.9198,19300.0
2014-06-10 12:30:00,21.78,21.78,21.77,21.78,16600.0,18.9198,18.9198,18.9111,18.9198,16600.0
2014-06-10 12:35:00,21.78,21.78,21.76,21.77,148700.0,18.9198,18.9198,18.9024,18.9111,148700.0
2014-06-10 12:40:00,21.77,21.78,21.76,21.77,71400.0,18.9111,18.9198,18.9024,18.9111,71400.0
2014-06-10 12:45:00,21.78,21.78,21.74,21.74,96000.0,18.9198,18.9198,18.8851,18.8851,96000.0
2014-06-10 12:50:00,21.74,21.77,21.74,21.76,177100.0,18.8851,18.9111,18.8851,18.9024,177100.0
2014-06-10 12:55:00,21.76,21.77,21.75,21.76,31000.0,18.9024,18.9111,18.8937,18.9024,31000.0
2014-06-10 13:00:00,21.77,21.78,21.77,21.77,111700.0,18.9111,18.9198,18.9111,18.9111,111700.0
2014-06-10 13:05:00,21.77,21.81,21.75,21.81,91600.0,18.9111,18.9459,18.8937,18.9459,91600.0
2014-06-10 13:10:00,21.81,21.84,21.8,21.84,163600.0,18.9459,18.9719,18.9372,18.9719,163600.0
2014-06-10 13:15:00,21.83,21.84,21.81,21.81,66100.0,18.9632,18.9719,18.9459,18.9459,66100.0
2014-06-10 13:20:00,21.82,21.83,21.8,21.8,58400.0,18.9546,18.9632,18.9372,18.9372,58400.0
2014-06-10 13:25:00,21.8,21.81,21.79,21.8,65200.0,18.9372,18.9459,18.9285,18.9372,65200.0
2014-06-10 13:30:00,21.8,21.82,21.8,21.81,25400.0,18.9372,18.9546,18.9372,18.9459,25400.0
2014-06-10 13:35:00,21.81,21.82,21.8,21.8,28400.0,18.9459,18.9546,18.9372,18.9372,28400.0
2014-06-10 13:40:00,21.81,21.82,21.79,21.81,82100.0,18.9459,18.9546,18.9285,18.9459,82100.0
2014-06-10 13:45:00,21.81,21.81,21.79,21.81,70600.0,18.9459,18.9459,18.9285,18.9459,70600.0
2014-06-10 13:50:00,21.81,21.85,21.81,21.84,120600.0,18.9459,18.9806,18.9459,18.9719,120600.0
2014-06-10 13:55:00,21.84,21.86,21.84,21.86,120100.0,18.9719,18.9893,18.9719,18.9893,120100.0
2014-06-10 14:00:00,21.86,21.88,21.84,21.84,157300.0,18.9893,19.0067,18.9719,18.9719,157300.0
2014-06-10 14:05:00,21.84,21.85,21.81,21.82,61300.0,18.9719,18.9806,18.9459,18.9546,61300.0
2014-06-10 14:10:00,21.81,21.83,21.8,21.82,102600.0,18.9459,18.9632,18.9372,18.9546,102600.0
2014-06-10 14:15:00,21.83,21.86,21.82,21.86,78900.0,18.9632,18.9893,18.9546,18.9893,78900.0
2014-06-10 14:20:00,21.86,21.88,21.85,21.86,38300.0,18.9893,19.0067,18.9806,18.9893,38300.0
2014-06-10 14:25:00,21.85,21.86,21.84,21.85,91200.0,18.9806,18.9893,18.9719,18.9806,91200.0
2014-06-10 14:30:00,21.85,21.85,21.83,21.84,61800.0,18.9806,18.9806,18.9632,18.9719,61800.0
2014-06-10 14:35:00,21.83,21.84,21.82,21.82,29600.0,18.9632,18.9719,18.9546,18.9546,29600.0
2014-06-10 14:40:00,21.82,21.84,21.82,21.83,29900.0,18.9546,18.9719,18.9546,18.9632,29900.0
2014-06-10 14:45:00,21.84,21.85,21.82,21.83,75100.0,18.9719,18.9806,18.9546,18.9632,75100.0
2014-06-10 14:50:00,21.83,21.84,21.82,21.82,51100.0,18.9632,18.9719,18.9546,18.9546,51100.0
2014-06-10 14:55:00,21.82,21.84,21.81,21.81,109300.0,18.9546,18.9719,18.9459,18.9459,109300.0
2014-06-10 15:00:00,21.82,21.85,21.82,21.84,81300.0,18.9546,18.9806,18.9546,18.9719,81300.0
2014-06-10 15:05:00,21.85,21.86,21.82,21.85,113300.0,18.9806,18.9893,18.9546,18.9806,113300.0
2014-06-10 15:10:00,21.85,21.86,21.84,21.85,53500.0,18.9806,18.9893,18.9719,18.9806,53500.0
2014-06-10 15:15:00,21.85,21.86,21.84,21.86,40200.0,18.9806,18.9893,18.9719,18.9893,40200.0
2014-06-10 15:20:00,21.86,21.86,21.84,21.85,124100.0,18.9893,18.9893,18.9719,18.9806,124100.0
2014-06-10 15:25:00,21.85,21.85,21.84,21.85,63900.0,18.9806,18.9806,18.9719,18.9806,63900.0
2014-06-10 15:30:00,21.85,21.87,21.85,21.86,94700.0,18.9806,18.998,18.9806,18.9893,94700.0
2014-06-10 15:35:00,21.86,21.87,21.85,21.85,83300.0,18.9893,18.998,18.9806,18.9806,83300.0
2014-06-10 15:40:00,21.85,21.87,21.85,21.85,130400.0,18.9806,18.998,18.9806,18.9806,130400.0
2014-06-10 15:45:00,21.86,21.89,21.85,21.89,128900.0,18.9893,19.0154,18.9806,19.0154,128900.0
2014-06-10 15:50:00,21.88,21.91,21.88,21.9,186200.0,19.0067,19.0327,19.0067,19.024,186200.0
2014-06-10 15:55:00,21.91,21.91,21.87,21.88,283500.0,19.0327,19.0327,18.998,19.0067,283500.0
2014-06-11 09:30:00,21.87,21.9,21.75,21.79,274900.0,18.998,19.024,18.8937,18.9285,274900.0
2014-06-11 09:35:00,21.78,21.89,21.76,21.88,265200.0,18.9198,19.0154,18.9024,19.0067,265200.0
2014-06-11 09:40:00,21.88,21.98,21.86,21.98,127800.0,19.0067,19.0935,18.9893,19.0935,127800.0
2014-06-11 09:45:00,21.97,22.03,21.92,21.94,247800.0,19.0849,19.137,19.0414,19.0588,247800.0
2014-06-11 09:50:00,21.93,22.0,21.93,21.98,105700.0,19.0501,19.1109,19.0501,19.0935,105700.0
2014-06-11 09:55:00,21.98,21.98,21.88,21.89,71500.0,19.0935,19.0935,19.0067,19.0154,71500.0
2014-06-11 10:00:00,21.89,21.91,21.83,21.88,236600.0,19.0154,19.0327,18.9632,19.0067,236600.0
2014-06-11 10:05:00,21.88,21.89,21.86,21.86,68700.0,19.0067,19.0154,18.9893,18.9893,68700.0
2014-06-11 10:10:00,21.86,21.87,21.81,21.87,170900.0,18.9893,18.998,18.9459,18.998,170900.0
2014-06-11 10:15:00,21.87,21.87,21.82,21.86,139100.0,18.998,18.998,18.9546,18.9893,139100.0
2014-06-11 10:20:00,21.87,21.9,21.87,21.89,54900.0,18.998,19.024,18.998,19.0154,54900.0
2014-06-11 10:25:00,21.89,21.9,21.85,21.86,105800.0,19.0154,19.024,18.9806,18.9893,105800.0
2014-06-11 10:30:00,21.87,21.87,21.84,21.85,156400.0,18.998,18.998,18.9719,18.9806,156400.0
2014-06-11 10:35:00,21.85,21.85,21.81,21.83,189500.0,18.9806,18.9806,18.9459,18.9632,189500.0
2014-06-11 10:40:00,21.83,21.85,21.82,21.82,90100.0,18.9632,18.9806,18.9546,18.9546,90100.0
2014-06-11 10:45:00,21.82,21.83,21.78,21.78,158900.0,18.9546,18.9632,18.9198,18.9198,158900.0
2014-06-11 10:50:00,21.79,21.85,21.76,21.85,183200.0,18.9285,18.9806,18.9024,18.9806,183200.0
2014-06-11 10:55:00,21.85,21.9,21.85,21.89,154800.0,18.9806,19.024,18.9806,19.0154,154800.0
2014-06-11 11:00:00,21.9,22.01,21.89,22.01,147400.0,19.024,19.1196,19.0154,19.1196,147400.0
2014-06-11 11:05:00,22.01,22.06,22.0,22.01,203400.0,19.1196,19.163,19.1109,19.1196,203400.0
2014-06-11 11:10:00,22.01,22.02,21.95,21.99,141400.0,19.1196,19.1283,19.0675,19.1022,141400.0
2014-06-11 11:15:00,21.99,21.99,21.91,21.91,105800.0,19.1022,19.1022,19.0327,19.0327,105800.0
2014-06-11 11:20:00,21.91,21.94,21.91,21.92,40000.0,19.0327,19.0588,19.0327,19.0414,40000.0
2014-06-11 11:25:00,21.92,21.96,21.91,21.96,41800.0,19.0414,19.0762,19.0327,19.0762,41800.0
2014-06-11 11:30:00,21.96,21.98,21.94,21.94,55400.0,19.0762,19.0935,19.0588,19.0588,55400.0
2014-06-11 11:35:00,21.95,21.96,21.93,21.93,152300.0,19.0675,19.0762,19.0501,19.0501,152300.0
2014-06-11 11:40:00,21.93,21.95,21.91,21.91,57000.0,19.0501,19.0675,19.0327,19.0327,57000.0
2014-06-11 11:45:00,21.91,21.93,21.9,21.91,38400.0,19.0327,19.0501,19.024,19.0327,38400.0
2014-06-11 11:50:00,21.92,21.94,21.89,21.92,92100.0,19.0414,19.0588,19.0154,19.0414,92100.0
2014-06-11 11:55:00,21.91,21.96,21.91,21.95,60600.0,19.0327,19.0762,19.0327,19.0675,60600.0
2014-06-11 12:00:00,21.95,21.97,21.94,21.96,77200.0,19.0675,19.0849,19.0588,19.0762,77200.0
2014-06-11 12:05:00,21.96,21.97,21.94,21.95,72300.0,19.0762,19.0849,19.0588,19.0675,72300.0
2014-06-11 12:10:00,21.95,21.98,21.94,21.94,35400.0,19.0675,19.0935,19.0588,19.0588,35400.0
2014-06-11 12:15:00,21.95,21.96,21.93,21.94,105900.0,19.0675,19.0762,19.0501,19.0588,105900.0
2014-06-11 12:20:00,21.94,21.94,21.92,21.93,24000.0,19.0588,19.0588,19.0414,19.0501,24000.0
2014-06-11 12:25:00,21.93,21.96,21.93,21.96,27900.0,19.0501,19.0762,19.0501,19.0762,27900.0
2014-06-11 12:30:00,21.96,21.97,21.94,21.95,53700.0,19.0762,19.0849,19.0588,19.0675,53700.0
2014-06-11 12:35:00,21.95,21.97,21.93,21.93,49000.0,19.0675,19.0849,19.0501,19.0501,49000.0
2014-06-11 12:40:00,21.94,21.94,21.91,21.91,13200.0,19.0588,19.0588,19.0327,19.0327,13200.0
2014-06-11 12:45:00,21.91,21.93,21.91,21.92,23100.0,19.0327,19.0501,19.0327,19.0414,23100.0
2014-06-11 12:50:00,21.92,21.93,21.9,21.9,41800.0,19.0414,19.0501,19.024,19.024,41800.0
2014-06-11 12:55:00,21.9,21.91,21.88,21.89,56300.0,19.024,19.0327,19.0067,19.0154,56300.0
2014-06-11 13:00:00,21.9,21.9,21.86,21.86,66600.0,19.024,19.024,18.9893,18.9893,66600.0
2014-06-11 13:05:00,21.87,21.88,21.86,21.87,37200.0,18.998,19.0067,18.9893,18.998,37200.0
2014-06-11 13:10:00,21.87,21.88,21.86,21.86,46200.0,18.998,19.0067,18.9893,18.9893,46200.0
2014-06-11 13:15:00,21.87,21.87,21.85,21.85,71000.0,18.998,18.998,18.9806,18.9806,71000.0
2014-06-11 13:20:00,21.86,21.88,21.85,21.87,384100.0,18.9893,19.0067,18.9806,18.998,384100.0
2014-06-11 13:25:00,21.86,21.91,21.85,21.9,249400.0,18.9893,19.0327,18.9806,19.024,249400.0
2014-06-11 13:30:00,21.91,21.91,21.87,21.89,49100.0,19.0327,19.0327,18.998,19.0154,49100.0
2014-06-11 13:35:00,21.89,21.89,21.86,21.87,52700.0,19.0154,19.0154,18.9893,18.998,52700.0
2014-06-11 13:40:00,21.87,21.89,21.85,21.89,102600.0,18.998,19.0154,18.9806,19.0154,102600.0
2014-06-11 13:45:00,21.88,21.89,21.87,21.87,57100.0,19.0067,19.0154,18.998,18.998,57100.0
2014-06-11 13:50:00,21.87,21.88,21.85,21.87,63300.0,18.998,19.0067,18.9806,18.998,63300.0
2014-06-11 13:55:00,21.86,21.87,21.85,21.86,35800.0,18.9893,18.998,18.9806,18.9893,35800.0
2014-06-11 14:00:00,21.87,21.87,21.84,21.85,84200.0,18.998,18.998,18.9719,18.9806,84200.0
2014-06-11 14:05:00,21.86,21.87,21.83,21.84,60300.0,18.9893,18.998,18.9632,18.9719,60300.0
2014-06-11 14:10:00,21.84,21.87,21.84,21.86,51500.0,18.9719,18.998,18.9719,18.9893,51500.0
2014-06-11 14:15:00,21.86,21.88,21.86,21.87,17800.0,18.9893,19.0067,18.9893,18.998,17800.0
2014-06-11 14:20:00,21.87,21.88,21.84,21.86,43100.0,18.998,19.0067,18.9719,18.9893,43100.0
2014-06-11 14:25:00,21.86,21.89,21.85,21.88,63000.0,18.9893,19.0154,18.9806,19.0067,63000.0
2014-06-11 14:30:00,21.88,21.9,21.87,21.87,49600.0,19.0067,19.024,18.998,18.998,49600.0
2014-06-11 14:35:00,21.88,21.89,21.85,21.88,64300.0,19.0067,19.0154,18.9806,19.0067,64300.0
2014-06-11 14:40:00,21.88,21.9,21.86,21.86,66400.0,19.0067,19.024,18.9893,18.9893,66400.0
2014-06-11 14:45:00,21.87,21.92,21.87,21.9,37000.0,18.998,19.0414,18.998,19.024,37000.0
2014-06-11 14:50:00,21.89,21.9,21.88,21.9,42400.0,19.0154,19.024,19.0067,19.024,42400.0
2014-06-11 14:55:00,21.9,21.91,21.88,21.9,85900.0,19.024,19.0327,19.0067,19.024,85900.0
2014-06-11 15:00:00,21.9,21.91,21.89,21.91,32300.0,19.024,19.0327,19.0154,19.0327,32300.0
2014-06-11 15:05:00,21.91,21.91,21.89,21.89,55200.0,19.0327,19.0327,19.0154,19.0154,55200.0
2014-06-11 15:10:00,21.9,21.91,21.88,21.88,35600.0,19.024,19.0327,19.0067,19.0067,35600.0
2014-06-11 15:15:00,21.88,21.89,21.86,21.88,78000.0,19.0067,19.0154,18.9893,19.0067,78000.0
2014-06-11 15:20:00,21.88,21.93,21.88,21.92,89800.0,19.0067,19.0501,19.0067,19.0414,89800.0
2014-06-11 15:25:00,21.92,21.92,21.89,21.89,93000.0,19.0414,19.0414,19.0154,19.0154,93000.0
2014-06-11 15:30:00,21.9,21.91,21.89,21.89,71600.0,19.024,19.0327,19.0154,19.0154,71600.0
2014-06-11 15:35:00,21.89,21.9,21.88,21.89,175600.0,19.0154,19.024,19.0067,19.0154,175600.0
2014-06-11 15:40:00,21.89,21.89,21.87,21.87,73800.0,19.0154,19.0154,18.998,18.998,73800.0
2014-06-11 15:45:00,21.87,21.9,21.86,21.89,153200.0,18.998,19.024,18.9893,19.0154,153200.0
2014-06-11 15:50:00,21.89,21.9,21.85,21.86,347700.0,19.0154,19.024,18.9806,18.9893,347700.0
2014-06-11 15:55:00,21.85,21.86,21.82,21.84,939000.0,18.9806,18.9893,18.9546,18.9719,939000.0
2014-06-12 09:30:00,21.8,21.89,21.77,21.81,149000.0,18.9372,19.0154,18.9111,18.9459,149000.0
2014-06-12 09:35:00,21.8,21.89,21.72,21.86,146100.0,18.9372,19.0154,18.8677,18.9893,146100.0
2014-06-12 09:40:00,21.86,21.88,21.84,21.86,108700.0,18.9893,19.0067,18.9719,18.9893,108700.0
2014-06-12 09:45:00,21.87,21.96,21.87,21.9,80000.0,18.998,19.0762,18.998,19.024,80000.0
2014-06-12 09:50:00,21.9,21.96,21.89,21.95,77000.0,19.024,19.0762,19.0154,19.0675,77000.0
2014-06-12 09:55:00,21.94,21.95,21.91,21.94,80200.0,19.0588,19.0675,19.0327,19.0588,80200.0
2014-06-12 10:00:00,21.94,21.99,21.93,21.99,45600.0,19.0588,19.1022,19.0501,19.1022,45600.0
2014-06-12 10:05:00,21.99,22.01,21.96,21.98,96700.0,19.1022,19.1196,19.0762,19.0935,96700.0
2014-06-12 10:10:00,21.98,22.0,21.92,21.93,160400.0,19.0935,19.1109,19.0414,19.0501,160400.0
2014-06-12 10:15:00,21.93,21.94,21.89,21.94,130200.0,19.0501,19.0588,19.0154,19.0588,130200.0
2014-06-12 10:20:00,21.94,21.95,21.9,21.9,97000.0,19.0588,19.0675,19.024,19.024,97000.0
2014-06-12 10:25:00,21.9,21.93,21.87,21.87,157700.0,19.024,19.0501,18.998,18.998,157700.0
2014-06-12 10:30:00,21.87,21.89,21.82,21.87,209800.0,18.998,19.0154,18.9546,18.998,209800.0
2014-06-12 10:35:00,21.86,21.87,21.78,21.83,215400.0,18.9893,18.998,18.9198,18.9632,215400.0
2014-06-12 10:40:00,21.84,21.84,21.8,21.84,225700.0,18.9719,18.9719,18.9372,18.9719,225700.0
2014-06-12 10:45:00,21.83,21.85,21.8,21.82,191100.0,18.9632,18.9806,18.9372,18.9546,191100.0
2014-06-12 10:50:00,21.82,21.83,21.79,21.79,150100.0,18.9546,18.9632,18.9285,18.9285,150100.0
2014-06-12 10:55:00,21.79,21.81,21.77,21.77,103300.0,18.9285,18.9459,18.9111,18.9111,103300.0
2014-06-12 11:00:00,21.77,21.83,21.77,21.82,125200.0,18.9111,18.9632,18.9111,18.9546,125200.0
2014-06-12 11:05:00,21.81,21.85,21.81,21.83,367700.0,18.9459,18.9806,18.9459,18.9632,367700.0
2014-06-12 11:10:00,21.82,21.84,21.78,21.79,241000.0,18.9546,18.9719,18.9198,18.9285,241000.0
2014-06-12 11:15:00,21.79,21.81,21.78,21.79,155400.0,18.9285,18.9459,18.9198,18.9285,155400.0
2014-06-12 11:20:00,21.8,21.8,21.74,21.75,205400.0,18.9372,18.9372,18.8851,18.8937,205400.0
2014-06-12 11:25:00,21.75,21.77,21.74,21.76,115700.0,18.8937,18.9111,18.8851,18.9024,115700.0
2014-06-12 11:30:00,21.77,21.78,21.76,21.78,77100.0,18.9111,18.9198,18.9024,18.9198,77100.0
2014-06-12 11:35:00,21.78,21.79,21.77,21.78,61100.0,18.9198,18.9285,18.9111,18.9198,61100.0
2014-06-12 11:40:00,21.78,21.8,21.76,21.79,150900.0,18.9198,18.9372,18.9024,18.9285,150900.0
2014-06-12 11:45:00,21.79,21.8,21.78,21.78,72500.0,18.9285,18.9372,18.9198,18.9198,72500.0
2014-06-12 11:50:00,21.79,21.79,21.74,21.79,181800.0,18.9285,18.9285,18.8851,18.9285,181800.0
2014-06-12 11:55:00,21.79,21.81,21.78,21.8,28700.0,18.9285,18.9459,18.9198,18.9372,28700.0
2014-06-12 12:00:00,21.81,21.81,21.79,21.8,74100.0,18.9459,18.9459,18.9285,18.9372,74100.0
2014-06-12 12:05:00,21.8,21.81,21.78,21.79,88900.0,18.9372,18.9459,18.9198,18.9285,88900.0
2014-06-12 12:10:00,21.78,21.81,21.78,21.81,36900.0,18.9198,18.9459,18.9198,18.9459,36900.0
2014-06-12 12:15:00,21.81,21.82,21.79,21.79,53000.0,18.9459,18.9546,18.9285,18.9285,53000.0
2014-06-12 12:20:00,21.8,21.81,21.79,21.81,22700.0,18.9372,18.9459,18.9285,18.9459,22700.0
2014-06-12 12:25:00,21.81,21.82,21.79,21.8,43100.0,18.9459,18.9546,18.9285,18.9372,43100.0
2014-06-12 12:30:00,21.8,21.82,21.79,21.8,55100.0,18.9372,18.9546,18.9285,18.9372,55100.0
2014-06-12 12:35:00,21.8,21.82,21.8,21.8,42400.0,18.9372,18.9546,18.9372,18.9372,42400.0
2014-06-12 12:40:00,21.8,21.81,21.79,21.8,46100.0,18.9372,18.9459,18.9285,18.9372,46100.0
2014-06-12 12:45:00,21.79,21.81,21.78,21.79,129900.0,18.9285,18.9459,18.9198,18.9285,129900.0
2014-06-12 12:50:00,21.8,21.8,21.74,21.75,98000.0,18.9372,18.9372,18.8851,18.8937,98000.0
2014-06-12 12:55:00,21.74,21.77,21.73,21.77,103100.0,18.8851,18.9111,18.8764,18.9111,103100.0
2014-06-12 13:00:00,21.76,21.78,21.75,21.75,57300.0,18.9024,18.9198,18.8937,18.8937,57300.0
2014-06-12 13:05:00,21.75,21.77,21.74,21.76,50000.0,18.8937,18.9111,18.8851,18.9024,50000.0
2014-06-12 13:10:00,21.77,21.77,21.75,21.75,54600.0,18.9111,18.9111,18.8937,18.8937,54600.0
2014-06-12 13:15:00,21.76,21.78,21.75,21.75,50000.0,18.9024,18.9198,18.8937,18.8937,50000.0
2014-06-12 13:20:00,21.75,21.76,21.74,21.76,44300.0,18.8937,18.9024,18.8851,18.9024,44300.0
2014-06-12 13:25:00,21.76,21.76,21.74,21.74,41800.0,18.9024,18.9024,18.8851,18.8851,41800.0
2014-06-12 13:30:00,21.74,21.74,21.71,21.71,126300.0,18.8851,18.8851,18.859,18.859,126300.0
2014-06-12 13:35:00,21.71,21.73,21.69,21.69,100800.0,18.859,18.8764,18.8416,18.8416,100800.0
2014-06-12 13:40:00,21.7,21.71,21.66,21.67,149300.0,18.8503,18.859,18.8156,18.8243,149300.0
2014-06-12 13:45:00,21.67,21.68,21.65,21.67,124300.0,18.8243,18.8329,18.8069,18.8243,124300.0
2014-06-12 13:50:00,21.66,21.67,21.59,21.61,175600.0,18.8156,18.8243,18.7548,18.7721,175600.0
2014-06-12 13:55:00,21.6,21.64,21.6,21.63,140100.0,18.7634,18.7982,18.7634,18.7895,140100.0
2014-06-12 14:00:00,21.63,21.67,21.61,21.67,131400.0,18.7895,18.8243,18.7721,18.8243,131400.0
2014-06-12 14:05:00,21.67,21.67,21.66,21.66,45500.0,18.8243,18.8243,18.8156,18.8156,45500.0
2014-06-12 14:10:00,21.66,21.67,21.65,21.67,50700.0,18.8156,18.8243,18.8069,18.8243,50700.0
2014-06-12 14:15:00,21.67,21.69,21.67,21.69,44200.0,18.8243,18.8416,18.8243,18.8416,44200.0
2014-06-12 14:20:00,21.69,21.69,21.67,21.68,44200.0,18.8416,18.8416,18.8243,18.8329,44200.0
2014-06-12 14:25:00,21.69,21.69,21.67,21.68,38500.0,18.8416,18.8416,18.8243,18.8329,38500.0
2014-06-12 14:30:00,21.68,21.68,21.66,21.67,55400.0,18.8329,18.8329,18.8156,18.8243,55400.0
2014-06-12 14:35:00,21.68,21.68,21.65,21.68,80600.0,18.8329,18.8329,18.8069,18.8329,80600.0
2014-06-12 14:40:00,21.68,21.71,21.68,21.71,44300.0,18.8329,18.859,18.8329,18.859,44300.0
2014-06-12 14:45:00,21.71,21.71,21.69,21.7,51400.0,18.859,18.859,18.8416,18.8503,51400.0
2014-06-12 14:50:00,21.7,21.7,21.67,21.68,56200.0,18.8503,18.8503,18.8243,18.8329,56200.0
2014-06-12 14:55:00,21.68,21.68,21.67,21.67,55000.0,18.8329,18.8329,18.8243,18.8243,55000.0
2014-06-12 15:00:00,21.67,21.68,21.67,21.67,32900.0,18.8243,18.8329,18.8243,18.8243,32900.0
2014-06-12 15:05:00,21.67,21.68,21.66,21.66,58900.0,18.8243,18.8329,18.8156,18.8156,58900.0
2014-06-12 15:10:00,21.65,21.65,21.6,21.62,273700.0,18.8069,18.8069,18.7634,18.7808,273700.0
2014-06-12 15:15:00,21.63,21.65,21.61,21.64,207000.0,18.7895,18.8069,18.7721,18.7982,207000.0
2014-06-12 15:20:00,21.64,21.68,21.64,21.68,109500.0,18.7982,18.8329,18.7982,18.8329,109500.0
2014-06-12 15:25:00,21.68,21.68,21.64,21.66,188700.0,18.8329,18.8329,18.7982,18.8156,188700.0
2014-06-12 15:30:00,21.66,21.69,21.65,21.69,124300.0,18.8156,18.8416,18.8069,18.8416,124300.0
2014-06-12 15:35:00,21.69,21.69,21.64,21.65,163900.0,18.8416,18.8416,18.7982,18.8069,163900.0
2014-06-12 15:40:00,21.64,21.68,21.64,21.68,174900.0,18.7982,18.8329,18.7982,18.8329,174900.0
2014-06-12 15:45:00,21.68,21.71,21.67,21.71,179500.0,18.8329,18.859,18.8243,18.859,179500.0
2014-06-12 15:50:00,21.71,21.76,21.71,21.76,322200.0,18.859,18.9024,18.859,18.9024,322200.0
2014-06-12 15:55:00,21.76,21.77,21.73,21.75,639400.0,18.9024,18.9111,18.8764,18.8937,639400.0
2014-06-13 09:30:00,21.91,21.99,21.85,21.98,217700.0,19.0327,19.1022,18.9806,19.0935,217700.0
2014-06-13 09:35:00,21.97,22.07,21.97,21.99,248100.0,19.0849,19.1717,19.0849,19.1022,248100.0
2014-06-13 09:40:00,22.01,22.21,21.98,22.2,421000.0,19.1196,19.2933,19.0935,19.2847,421000.0
2014-06-13 09:45:00,22.21,22.25,22.15,22.15,271600.0,19.2933,19.3281,19.2412,19.2412,271600.0
2014-06-13 09:50:00,22.16,22.21,22.15,22.21,224800.0,19.2499,19.2933,19.2412,19.2933,224800.0
2014-06-13 09:55:00,22.2,22.23,22.15,22.21,172300.0,19.2847,19.3107,19.2412,19.2933,172300.0
2014-06-13 10:00:00,22.22,22.24,22.1,22.11,137200.0,19.302,19.3194,19.1978,19.2065,137200.0
2014-06-13 10:05:00,22.11,22.12,21.99,21.99,200500.0,19.2065,19.2152,19.1022,19.1022,200500.0
2014-06-13 10:10:00,22.0,22.03,21.93,21.93,205800.0,19.1109,19.137,19.0501,19.0501,205800.0
2014-06-13 10:15:00,21.92,21.99,21.92,21.97,125600.0,19.0414,19.1022,19.0414,19.0849,125600.0
2014-06-13 10:20:00,21.96,22.02,21.95,22.02,137900.0,19.0762,19.1283,19.0675,19.1283,137900.0
2014-06-13 10:25:00,22.02,22.05,22.0,22.05,120700.0,19.1283,19.1544,19.1109,19.1544,120700.0
2014-06-13 10:30:00,22.05,22.08,22.02,22.07,130200.0,19.1544,19.1804,19.1283,19.1717,130200.0
2014-06-13 10:35:00,22.06,22.1,22.06,22.07,60900.0,19.163,19.1978,19.163,19.1717,60900.0
2014-06-13 10:40:00,22.07,22.08,22.05,22.08,79800.0,19.1717,19.1804,19.1544,19.1804,79800.0
2014-06-13 10:45:00,22.07,22.1,22.07,22.1,34500.0,19.1717,19.1978,19.1717,19.1978,34500.0
2014-06-13 10:50:00,22.09,22.11,22.07,22.1,49500.0,19.1891,19.2065,19.1717,19.1978,49500.0
2014-06-13 10:55:00,22.11,22.14,22.1,22.12,94300.0,19.2065,19.2325,19.1978,19.2152,94300.0
2014-06-13 11:00:00,22.12,22.17,22.12,22.16,182400.0,19.2152,19.2586,19.2152,19.2499,182400.0
2014-06-13 11:05:00,22.17,22.19,22.15,22.19,111600.0,19.2586,19.276,19.2412,19.276,111600.0
2014-06-13 11:10:00,22.18,22.19,22.14,22.14,108500.0,19.2673,19.276,19.2325,19.2325,108500.0
2014-06-13 11:15:00,22.14,22.14,22.1,22.11,98800.0,19.2325,19.2325,19.1978,19.2065,98800.0
2014-06-13 11:20:00,22.1,22.1,22.07,22.08,111000.0,19.1978,19.1978,19.1717,19.1804,111000.0
2014-06-13 11:25:00,22.07,22.08,22.05,22.05,60500.0,19.1717,19.1804,19.1544,19.1544,60500.0
2014-06-13 11:30:00,22.05,22.08,22.04,22.05,113600.0,19.1544,19.1804,19.1457,19.1544,113600.0
2014-06-13 11:35:00,22.05,22.09,22.05,22.07,84400.0,19.1544,19.1891,19.1544,19.1717,84400.0
2014-06-13 11:40:00,22.07,22.09,22.06,22.09,36000.0,19.1717,19.1891,19.163,19.1891,36000.0
2014-06-13 11:45:00,22.09,22.11,22.08,22.1,75500.0,19.1891,19.2065,19.1804,19.1978,75500.0
2014-06-13 11:50:00,22.1,22.13,22.1,22.11,56400.0,19.1978,19.2238,19.1978,19.2065,56400.0
2014-06-13 11:55:00,22.11,22.11,22.09,22.11,47400.0,19.2065,19.2065,19.1891,19.2065,47400.0
2014-06-13 12:00:00,22.1,22.14,22.09,22.12,81000.0,19.1978,19.2325,19.1891,19.2152,81000.0
2014-06-13 12:05:00,22.12,22.15,22.12,22.14,66200.0,19.2152,19.2412,19.2152,19.2325,66200.0
2014-06-13 12:10:00,22.13,22.14,22.12,22.13,24800.0,19.2238,19.2325,19.2152,19.2238,24800.0
2014-06-13 12:15:00,22.13,22.14,22.11,22.13,52300.0,19.2238,19.2325,19.2065,19.2238,52300.0
2014-06-13 12:20:00,22.13,22.16,22.13,22.14,80900.0,19.2238,19.2499,19.2238,19.2325,80900.0
2014-06-13 12:25:00,22.15,22.15,22.14,22.15,18500.0,19.2412,19.2412,19.2325,19.2412,18500.0
2014-06-13 12:30:00,22.15,22.15,22.13,22.14,15700.0,19.2412,19.2412,19.2238,19.2325,15700.0
2014-06-13 12:35:00,22.13,22.14,22.09,22.09,79400.0,19.2238,19.2325,19.1891,19.1891,79400.0
2014-06-13 12:40:00,22.09,22.12,22.08,22.11,68300.0,19.1891,19.2152,19.1804,19.2065,68300.0
2014-06-13 12:45:00,22.11,22.11,22.09,22.09,34400.0,19.2065,19.2065,19.1891,19.1891,34400.0
2014-06-13 12:50:00,22.1,22.1,22.07,22.09,72300.0,19.1978,19.1978,19.1717,19.1891,72300.0
2014-06-13 12:55:00,22.08,22.09,22.08,22.09,12700.0,19.1804,19.1891,19.1804,19.1891,12700.0
2014-06-13 13:00:00,22.09,22.1,22.08,22.1,24000.0,19.1891,19.1978,19.1804,19.1978,24000.0
2014-06-13 13:05:00,22.1,22.12,22.08,22.11,99600.0,19.1978,19.2152,19.1804,19.2065,99600.0
2014-06-13 13:10:00,22.12,22.13,22.11,22.12,73000.0,19.2152,19.2238,19.2065,19.2152,73000.0
2014-06-13 13:15:00,22.13,22.14,22.11,22.13,43000.0,19.2238,19.2325,19.2065,19.2238,43000.0
2014-06-13 13:20:00,22.13,22.14,22.12,22.12,44700.0,19.2238,19.2325,19.2152,19.2152,44700.0
2014-06-13 13:25:00,22.13,22.14,22.12,22.14,31500.0,19.2238,19.2325,19.2152,19.2325,31500.0
2014-06-13 13:30:00,22.14,22.15,22.13,22.15,103900.0,19.2325,19.2412,19.2238,19.2412,103900.0
2014-06-13 13:35:00,22.15,22.16,22.14,22.16,103200.0,19.2412,19.2499,19.2325,19.2499,103200.0
2014-06-13 13:40:00,22.16,22.17,22.15,22.17,120900.0,19.2499,19.2586,19.2412,19.2586,120900.0
2014-06-13 13:45:00,22.17,22.2,22.16,22.2,137400.0,19.2586,19.2847,19.2499,19.2847,137400.0
2014-06-13 13:50:00,22.2,22.21,22.19,22.21,65600.0,19.2847,19.2933,19.276,19.2933,65600.0
2014-06-13 13:55:00,22.21,22.21,22.2,22.21,48400.0,19.2933,19.2933,19.2847,19.2933,48400.0
2014-06-13 14:00:00,22.21,22.21,22.19,22.21,147200.0,19.2933,19.2933,19.276,19.2933,147200.0
2014-06-13 14:05:00,22.21,22.21,22.19,22.2,120600.0,19.2933,19.2933,19.276,19.2847,120600.0
2014-06-13 14:10:00,22.2,22.21,22.19,22.21,49900.0,19.2847,19.2933,19.276,19.2933,49900.0
2014-06-13 14:15:00,22.21,22.22,22.2,22.22,56700.0,19.2933,19.302,19.2847,19.302,56700.0
2014-06-13 14:20:00,22.22,22.23,22.2,22.2,135200.0,19.302,19.3107,19.2847,19.2847,135200.0
2014-06-13 14:25:00,22.2,22.21,22.19,22.21,59100.0,19.2847,19.2933,19.276,19.2933,59100.0
2014-06-13 14:30:00,22.21,22.21,22.18,22.2,98000.0,19.2933,19.2933,19.2673,19.2847,98000.0
2014-06-13 14:35:00,22.2,22.22,22.19,22.21,139600.0,19.2847,19.302,19.276,19.2933,139600.0
2014-06-13 14:40:00,22.21,22.23,22.19,22.21,95200.0,19.2933,19.3107,19.276,19.2933,95200.0
2014-06-13 14:45:00,22.21,22.22,22.21,22.21,56500.0,19.2933,19.302,19.2933,19.2933,56500.0
2014-06-13 14:50:00,22.21,22.26,22.21,22.25,294700.0,19.2933,19.3368,19.2933,19.3281,294700.0
2014-06-13 14:55:00,22.25,22.28,22.24,22.28,154700.0,19.3281,19.3541,19.3194,19.3541,154700.0
2014-06-13 15:00:00,22.28,22.33,22.27,22.32,322200.0,19.3541,19.3976,19.3455,19.3889,322200.0
2014-06-13 15:05:00,22.32,22.39,22.32,22.39,340300.0,19.3889,19.4497,19.3889,19.4497,340300.0
2014-06-13 15:10:00,22.38,22.39,22.37,22.38,306800.0,19.441,19.4497,19.4323,19.441,306800.0
2014-06-13 15:15:00,22.38,22.4,22.37,22.38,343000.0,19.441,19.4584,19.4323,19.441,343000.0
2014-06-13 15:20:00,22.39,22.4,22.37,22.37,290900.0,19.4497,19.4584,19.4323,19.4323,290900.0
2014-06-13 15:25:00,22.37,22.4,22.37,22.37,309400.0,19.4323,19.4584,19.4323,19.4323,309400.0
2014-06-13 15:30:00,22.38,22.39,22.33,22.35,346600.0,19.441,19.4497,19.3976,19.415,346600.0
2014-06-13 15:35:00,22.35,22.38,22.34,22.38,481000.0,19.415,19.441,19.4063,19.441,481000.0
2014-06-13 15:40:00,22.38,22.41,22.37,22.41,506300.0,19.441,19.4671,19.4323,19.4671,506300.0
2014-06-13 15:45:00,22.41,22.41,22.39,22.4,324100.0,19.4671,19.4671,19.4497,19.4584,324100.0
2014-06-13 15:50:00,22.4,22.42,22.37,22.37,757400.0,19.4584,19.4758,19.4323,19.4323,757400.0
2014-06-13 15:55:00,22.37,22.4,22.36,22.37,659000.0,19.4323,19.4584,19.4236,19.4323,659000.0
2014-06-16 09:30:00,22.37,22.53,22.35,22.45,508400.0,19.4323,19.5713,19.415,19.5018,508400.0
2014-06-16 09:35:00,22.44,22.49,22.43,22.48,160400.0,19.4931,19.5366,19.4844,19.5279,160400.0
2014-06-16 09:40:00,22.49,22.53,22.48,22.52,147300.0,19.5366,19.5713,19.5279,19.5626,147300.0
2014-06-16 09:45:00,22.52,22.54,22.46,22.46,118100.0,19.5626,19.58,19.5105,19.5105,118100.0
2014-06-16 09:50:00,22.46,22.47,22.42,22.45,62500.0,19.5105,19.5192,19.4758,19.5018,62500.0
2014-06-16 09:55:00,22.44,22.47,22.44,22.45,60800.0,19.4931,19.5192,19.4931,19.5018,60800.0
2014-06-16 10:00:00,22.45,22.47,22.4,22.46,141300.0,19.5018,19.5192,19.4584,19.5105,141300.0
2014-06-16 10:05:00,22.45,22.48,22.44,22.46,83000.0,19.5018,19.5279,19.4931,19.5105,83000.0
2014-06-16 10:10:00,22.46,22.48,22.45,22.47,81600.0,19.5105,19.5279,19.5018,19.5192,81600.0
2014-06-16 10:15:00,22.47,22.5,22.46,22.46,121700.0,19.5192,19.5453,19.5105,19.5105,121700.0
2014-06-16 10:20:00,22.46,22.46,22.43,22.43,95700.0,19.5105,19.5105,19.4844,19.4844,95700.0
2014-06-16 10:25:00,22.44,22.44,22.41,22.43,66100.0,19.4931,19.4931,19.4671,19.4844,66100.0
2014-06-16 10:30:00,22.43,22.44,22.39,22.4,60000.0,19.4844,19.4931,19.4497,19.4584,60000.0
2014-06-16 10:35:00,22.41,22.41,22.38,22.38,71100.0,19.4671,19.4671,19.441,19.441,71100.0
2014-06-16 10:40:00,22.38,22.43,22.37,22.43,99700.0,19.441,19.4844,19.4323,19.4844,99700.0
2014-06-16 10:45:00,22.43,22.43,22.41,22.41,36700.0,19.4844,19.4844,19.4671,19.4671,36700.0
2014-06-16 10:50:00,22.42,22.42,22.38,22.41,48100.0,19.4758,19.4758,19.441,19.4671,48100.0
2014-06-16 10:55:00,22.41,22.41,22.36,22.37,93100.0,19.4671,19.4671,19.4236,19.4323,93100.0
2014-06-16 11:00:00,22.37,22.38,22.34,22.34,74900.0,19.4323,19.441,19.4063,19.4063,74900.0
2014-06-16 11:05:00,22.35,22.35,22.28,22.29,70600.0,19.415,19.415,19.3541,19.3628,70600.0
2014-06-16 11:10:00,22.29,22.3,22.26,22.26,181800.0,19.3628,19.3715,19.3368,19.3368,181800.0
2014-06-16 11:15:00,22.27,22.27,22.23,22.25,104000.0,19.3455,19.3455,19.3107,19.3281,104000.0
2014-06-16 11:20:00,22.25,22.28,22.23,22.28,91000.0,19.3281,19.3541,19.3107,19.3541,91000.0
2014-06-16 11:25:00,22.28,22.29,22.27,22.28,122600.0,19.3541,19.3628,19.3455,19.3541,122600.0
2014-06-16 11:30:00,22.28,22.28,22.23,22.23,54300.0,19.3541,19.3541,19.3107,19.3107,54300.0
2014-06-16 11:35:00,22.24,22.25,22.19,22.19,71700.0,19.3194,19.3281,19.276,19.276,71700.0
2014-06-16 11:40:00,22.2,22.24,22.19,22.23,100900.0,19.2847,19.3194,19.276,19.3107,100900.0
2014-06-16 11:45:00,22.23,22.28,22.22,22.27,53400.0,19.3107,19.3541,19.302,19.3455,53400.0
2014-06-16 11:50:00,22.28,22.28,22.25,22.28,24700.0,19.3541,19.3541,19.3281,19.3541,24700.0
2014-06-16 11:55:00,22.28,22.3,22.27,22.29,80700.0,19.3541,19.3715,19.3455,19.3628,80700.0
2014-06-16 12:00:00,22.29,22.3,22.28,22.29,78500.0,19.3628,19.3715,19.3541,19.3628,78500.0
2014-06-16 12:05:00,22.3,22.3,22.26,22.26,72100.0,19.3715,19.3715,19.3368,19.3368,72100.0
2014-06-16 12:10:00,22.27,22.3,22.26,22.29,73000.0,19.3455,19.3715,19.3368,19.3628,73000.0
2014-06-16 12:15:00,22.29,22.3,22.28,22.28,25100.0,19.3628,19.3715,19.3541,19.3541,25100.0
2014-06-16 12:20:00,22.29,22.33,22.25,22.32,131900.0,19.3628,19.3976,19.3281,19.3889,131900.0
2014-06-16 12:25:00,22.33,22.35,22.32,22.34,45400.0,19.3976,19.415,19.3889,19.4063,45400.0
2014-06-16 12:30:00,22.34,22.35,22.31,22.32,53300.0,19.4063,19.415,19.3802,19.3889,53300.0
2014-06-16 12:35:00,22.32,22.34,22.3,22.3,114700.0,19.3889,19.4063,19.3715,19.3715,114700.0
2014-06-16 12:40:00,22.3,22.31,22.29,22.3,15400.0,19.3715,19.3802,19.3628,19.3715,15400.0
2014-06-16 12:45:00,22.3,22.3,22.27,22.29,48600.0,19.3715,19.3715,19.3455,19.3628,48600.0
2014-06-16 12:50:00,22.28,22.32,22.28,22.32,45400.0,19.3541,19.3889,19.3541,19.3889,45400.0
2014-06-16 12:55:00,22.32,22.34,22.31,22.32,46500.0,19.3889,19.4063,19.3802,19.3889,46500.0
2014-06-16 13:00:00,22.32,22.35,22.31,22.35,29800.0,19.3889,19.415,19.3802,19.415,29800.0
2014-06-16 13:05:00,22.34,22.38,22.34,22.37,31100.0,19.4063,19.441,19.4063,19.4323,31100.0
2014-06-16 13:10:00,22.37,22.38,22.36,22.37,32800.0,19.4323,19.441,19.4236,19.4323,32800.0
2014-06-16 13:15:00,22.36,22.39,22.36,22.38,88800.0,19.4236,19.4497,19.4236,19.441,88800.0
2014-06-16 13:20:00,22.38,22.4,22.37,22.39,43900.0,19.441,19.4584,19.4323,19.4497,43900.0
2014-06-16 13:25:00,22.39,22.41,22.38,22.4,86500.0,19.4497,19.4671,19.441,19.4584,86500.0
2014-06-16 13:30:00,22.4,22.43,22.4,22.43,125700.0,19.4584,19.4844,19.4584,19.4844,125700.0
2014-06-16 13:35:00,22.43,22.45,22.42,22.43,49600.0,19.4844,19.5018,19.4758,19.4844,49600.0
2014-06-16 13:40:00,22.43,22.48,22.42,22.48,103300.0,19.4844,19.5279,19.4758,19.5279,103300.0
2014-06-16 13:45:00,22.48,22.48,22.43,22.44,66900.0,19.5279,19.5279,19.4844,19.4931,66900.0
2014-06-16 13:50:00,22.44,22.46,22.39,22.4,102900.0,19.4931,19.5105,19.4497,19.4584,102900.0
2014-06-16 13:55:00,22.41,22.41,22.38,22.41,42600.0,19.4671,19.4671,19.441,19.4671,42600.0
2014-06-16 14:00:00,22.41,22.42,22.39,22.41,43100.0,19.4671,19.4758,19.4497,19.4671,43100.0
2014-06-16 14:05:00,22.42,22.42,22.39,22.39,49700.0,19.4758,19.4758,19.4497,19.4497,49700.0
2014-06-16 14:10:00,22.39,22.41,22.39,22.41,29800.0,19.4497,19.4671,19.4497,19.4671,29800.0
2014-06-16 14:15:00,22.41,22.41,22.36,22.37,35700.0,19.4671,19.4671,19.4236,19.4323,35700.0
2014-06-16 14:20:00,22.37,22.39,22.36,22.37,77800.0,19.4323,19.4497,19.4236,19.4323,77800.0
2014-06-16 14:25:00,22.37,22.37,22.35,22.36,33700.0,19.4323,19.4323,19.415,19.4236,33700.0
2014-06-16 14:30:00,22.37,22.38,22.35,22.35,61300.0,19.4323,19.441,19.415,19.415,61300.0
2014-06-16 14:35:00,22.36,22.39,22.35,22.39,111100.0,19.4236,19.4497,19.415,19.4497,111100.0
2014-06-16 14:40:00,22.39,22.4,22.37,22.4,60500.0,19.4497,19.4584,19.4323,19.4584,60500.0
2014-06-16 14:45:00,22.4,22.42,22.38,22.4,82200.0,19.4584,19.4758,19.441,19.4584,82200.0
2014-06-16 14:50:00,22.4,22.44,22.38,22.44,151200.0,19.4584,19.4931,19.441,19.4931,151200.0
2014-06-16 14:55:00,22.44,22.44,22.41,22.42,47100.0,19.4931,19.4931,19.4671,19.4758,47100.0
2014-06-16 15:00:00,22.42,22.42,22.38,22.4,153400.0,19.4758,19.4758,19.441,19.4584,153400.0
2014-06-16 15:05:00,22.4,22.41,22.38,22.4,61600.0,19.4584,19.4671,19.441,19.4584,61600.0
2014-06-16 15:10:00,22.41,22.41,22.4,22.41,83200.0,19.4671,19.4671,19.4584,19.4671,83200.0
2014-06-16 15:15:00,22.41,22.42,22.4,22.41,121100.0,19.4671,19.4758,19.4584,19.4671,121100.0
2014-06-16 15:20:00,22.41,22.42,22.39,22.41,158900.0,19.4671,19.4758,19.4497,19.4671,158900.0
2014-06-16 15:25:00,22.41,22.42,22.4,22.41,62600.0,19.4671,19.4758,19.4584,19.4671,62600.0
2014-06-16 15:30:00,22.41,22.42,22.4,22.4,65000.0,19.4671,19.4758,19.4584,19.4584,65000.0
2014-06-16 15:35:00,22.4,22.41,22.4,22.41,134500.0,19.4584,19.4671,19.4584,19.4671,134500.0
2014-06-16 15:40:00,22.41,22.41,22.39,22.39,82600.0,19.4671,19.4671,19.4497,19.4497,82600.0
2014-06-16 15:45:00,22.39,22.4,22.37,22.38,105900.0,19.4497,19.4584,19.4323,19.441,105900.0
2014-06-16 15:50:00,22.38,22.4,22.37,22.38,340800.0,19.441,19.4584,19.4323,19.441,340800.0
2014-06-16 15:55:00,22.38,22.38,22.35,22.36,397400.0,19.441,19.441,19.415,19.4236,397400.0
2014-06-17 09:30:00,22.27,22.37,22.21,22.3,311900.0,19.3455,19.4323,19.2933,19.3715,311900.0
2014-06-17 09:35:00,22.3,22.33,22.15,22.16,289200.0,19.3715,19.3976,19.2412,19.2499,289200.0
2014-06-17 09:40:00,22.16,22.21,22.14,22.19,119300.0,19.2499,19.2933,19.2325,19.276,119300.0
2014-06-17 09:45:00,22.2,22.28,22.18,22.25,162400.0,19.2847,19.3541,19.2673,19.3281,162400.0
2014-06-17 09:50:00,22.25,22.37,22.25,22.35,129700.0,19.3281,19.4323,19.3281,19.415,129700.0
2014-06-17 09:55:00,22.34,22.36,22.33,22.35,62200.0,19.4063,19.4236,19.3976,19.415,62200.0
2014-06-17 10:00:00,22.35,22.39,22.35,22.37,50200.0,19.415,19.4497,19.415,19.4323,50200.0
2014-06-17 10:05:00,22.37,22.42,22.35,22.4,72100.0,19.4323,19.4758,19.415,19.4584,72100.0
2014-06-17 10:10:00,22.4,22.42,22.36,22.39,73300.0,19.4584,19.4758,19.4236,19.4497,73300.0
2014-06-17 10:15:00,22.4,22.4,22.35,22.35,180600.0,19.4584,19.4584,19.415,19.415,180600.0
2014-06-17 10:20:00,22.36,22.38,22.34,22.36,121400.0,19.4236,19.441,19.4063,19.4236,121400.0
2014-06-17 10:25:00,22.36,22.38,22.33,22.38,274200.0,19.4236,19.441,19.3976,19.441,274200.0
2014-06-17 10:30:00,22.37,22.38,22.32,22.34,71200.0,19.4323,19.441,19.3889,19.4063,71200.0
2014-06-17 10:35:00,22.33,22.34,22.28,22.3,306800.0,19.3976,19.4063,19.3541,19.3715,306800.0
2014-06-17 10:40:00,22.31,22.37,22.29,22.37,885100.0,19.3802,19.4323,19.3628,19.4323,885100.0
2014-06-17 10:45:00,22.37,22.39,22.35,22.35,574000.0,19.4323,19.4497,19.415,19.415,574000.0
2014-06-17 10:50:00,22.35,22.38,22.34,22.36,188900.0,19.415,19.441,19.4063,19.4236,188900.0
2014-06-17 10:55:00,22.36,22.4,22.35,22.38,264400.0,19.4236,19.4584,19.415,19.441,264400.0
2014-06-17 11:00:00,22.39,22.4,22.38,22.38,148600.0,19.4497,19.4584,19.441,19.441,148600.0
2014-06-17 11:05:00,22.37,22.38,22.32,22.33,51300.0,19.4323,19.441,19.3889,19.3976,51300.0
2014-06-17 11:10:00,22.33,22.36,22.32,22.34,42200.0,19.3976,19.4236,19.3889,19.4063,42200.0
2014-06-17 11:15:00,22.34,22.37,22.33,22.36,130600.0,19.4063,19.4323,19.3976,19.4236,130600.0
2014-06-17 11:20:00,22.36,22.41,22.35,22.39,378500.0,19.4236,19.4671,19.415,19.4497,378500.0
2014-06-17 11:25:00,22.4,22.49,22.39,22.47,258700.0,19.4584,19.5366,19.4497,19.5192,258700.0
2014-06-17 11:30:00,22.47,22.55,22.47,22.53,239500.0,19.5192,19.5887,19.5192,19.5713,239500.0
2014-06-17 11:35:00,22.53,22.55,22.52,22.55,60900.0,19.5713,19.5887,19.5626,19.5887,60900.0
2014-06-17 11:40:00,22.55,22.58,22.54,22.55,99300.0,19.5887,19.6148,19.58,19.5887,99300.0
2014-06-17 11:45:00,22.56,22.61,22.55,22.58,263700.0,19.5974,19.6408,19.5887,19.6148,263700.0
2014-06-17 11:50:00,22.57,22.58,22.54,22.54,46100.0,19.6061,19.6148,19.58,19.58,46100.0
2014-06-17 11:55:00,22.55,22.59,22.53,22.59,135200.0,19.5887,19.6234,19.5713,19.6234,135200.0
2014-06-17 12:00:00,22.59,22.6,22.55,22.55,43400.0,19.6234,19.6321,19.5887,19.5887,43400.0
2014-06-17 12:05:00,22.55,22.56,22.53,22.55,39400.0,19.5887,19.5974,19.5713,19.5887,39400.0
2014-06-17 12:10:00,22.55,22.55,22.52,22.52,35800.0,19.5887,19.5887,19.5626,19.5626,35800.0
2014-06-17 12:15:00,22.52,22.54,22.51,22.51,48000.0,19.5626,19.58,19.5539,19.5539,48000.0
2014-06-17 12:20:00,22.51,22.54,22.51,22.53,69100.0,19.5539,19.58,19.5539,19.5713,69100.0
2014-06-17 12:25:00,22.54,22.54,22.51,22.52,23600.0,19.58,19.58,19.5539,19.5626,23600.0
2014-06-17 12:30:00,22.52,22.54,22.52,22.53,31700.0,19.5626,19.58,19.5626,19.5713,31700.0
2014-06-17 12:35:00,22.53,22.55,22.52,22.54,22200.0,19.5713,19.5887,19.5626,19.58,22200.0
2014-06-17 12:40:00,22.55,22.57,22.54,22.54,35300.0,19.5887,19.6061,19.58,19.58,35300.0
2014-06-17 12:45:00,22.55,22.56,22.53,22.55,149200.0,19.5887,19.5974,19.5713,19.5887,149200.0
2014-06-17 12:50:00,22.55,22.56,22.54,22.55,40600.0,19.5887,19.5974,19.58,19.5887,40600.0
2014-06-17 12:55:00,22.55,22.56,22.53,22.53,22000.0,19.5887,19.5974,19.5713,19.5713,22000.0
2014-06-17 13:00:00,22.54,22.55,22.51,22.52,76300.0,19.58,19.5887,19.5539,19.5626,76300.0
2014-06-17 13:05:00,22.51,22.55,22.49,22.55,181100.0,19.5539,19.5887,19.5366,19.5887,181100.0
2014-06-17 13:10:00,22.55,22.55,22.53,22.54,66300.0,19.5887,19.5887,19.5713,19.58,66300.0
2014-06-17 13:15:00,22.54,22.55,22.53,22.54,34000.0,19.58,19.5887,19.5713,19.58,34000.0
2014-06-17 13:20:00,22.55,22.55,22.51,22.52,43500.0,19.5887,19.5887,19.5539,19.5626,43500.0
2014-06-17 13:25:00,22.51,22.52,22.46,22.47,99600.0,19.5539,19.5626,19.5105,19.5192,99600.0
2014-06-17 13:30:00,22.47,22.51,22.47,22.48,75600.0,19.5192,19.5539,19.5192,19.5279,75600.0
2014-06-17 13:35:00,22.48,22.5,22.48,22.48,127800.0,19.5279,19.5453,19.5279,19.5279,127800.0
2014-06-17 13:40:00,22.48,22.49,22.47,22.47,30700.0,19.5279,19.5366,19.5192,19.5192,30700.0
2014-06-17 13:45:00,22.48,22.52,22.47,22.52,144000.0,19.5279,19.5626,19.5192,19.5626,144000.0
2014-06-17 13:50:00,22.51,22.52,22.5,22.51,133300.0,19.5539,19.5626,19.5453,19.5539,133300.0
2014-06-17 13:55:00,22.5,22.52,22.5,22.52,53100.0,19.5453,19.5626,19.5453,19.5626,53100.0
2014-06-17 14:00:00,22.51,22.52,22.49,22.49,49700.0,19.5539,19.5626,19.5366,19.5366,49700.0
2014-06-17 14:05:00,22.5,22.51,22.49,22.51,91900.0,19.5453,19.5539,19.5366,19.5539,91900.0
2014-06-17 14:10:00,22.5,22.53,22.5,22.53,102600.0,19.5453,19.5713,19.5453,19.5713,102600.0
2014-06-17 14:15:00,22.53,22.53,22.52,22.52,11500.0,19.5713,19.5713,19.5626,19.5626,11500.0
2014-06-17 14:20:00,22.53,22.53,22.51,22.51,27700.0,19.5713,19.5713,19.5539,19.5539,27700.0
2014-06-17 14:25:00,22.52,22.55,22.51,22.53,217600.0,19.5626,19.5887,19.5539,19.5713,217600.0
2014-06-17 14:30:00,22.53,22.53,22.51,22.53,40500.0,19.5713,19.5713,19.5539,19.5713,40500.0
2014-06-17 14:35:00,22.52,22.53,22.52,22.53,20200.0,19.5626,19.5713,19.5626,19.5713,20200.0
2014-06-17 14:40:00,22.52,22.53,22.52,22.52,61200.0,19.5626,19.5713,19.5626,19.5626,61200.0
2014-06-17 14:45:00,22.53,22.54,22.52,22.53,38500.0,19.5713,19.58,19.5626,19.5713,38500.0
2014-06-17 14:50:00,22.53,22.54,22.51,22.52,52800.0,19.5713,19.58,19.5539,19.5626,52800.0
2014-06-17 14:55:00,22.51,22.53,22.5,22.53,88100.0,19.5539,19.5713,19.5453,19.5713,88100.0
2014-06-17 15:00:00,22.52,22.53,22.52,22.52,44200.0,19.5626,19.5713,19.5626,19.5626,44200.0
2014-06-17 15:05:00,22.53,22.53,22.48,22.48,76700.0,19.5713,19.5713,19.5279,19.5279,76700.0
2014-06-17 15:10:00,22.48,22.49,22.47,22.47,62100.0,19.5279,19.5366,19.5192,19.5192,62100.0
2014-06-17 15:15:00,22.47,22.48,22.47,22.47,60900.0,19.5192,19.5279,19.5192,19.5192,60900.0
2014-06-17 15:20:00,22.47,22.49,22.47,22.48,85400.0,19.5192,19.5366,19.5192,19.5279,85400.0
2014-06-17 15:25:00,22.48,22.49,22.46,22.47,139200.0,19.5279,19.5366,19.5105,19.5192,139200.0
2014-06-17 15:30:00,22.47,22.5,22.47,22.5,88000.0,19.5192,19.5453,19.5192,19.5453,88000.0
2014-06-17 15:35:00,22.5,22.51,22.48,22.48,150000.0,19.5453,19.5539,19.5279,19.5279,150000.0
2014-06-17 15:40:00,22.48,22.54,22.48,22.53,225200.0,19.5279,19.58,19.5279,19.5713,225200.0
2014-06-17 15:45:00,22.52,22.53,22.5,22.52,200400.0,19.5626,19.5713,19.5453,19.5626,200400.0
2014-06-17 15:50:00,22.51,22.52,22.48,22.49,332700.0,19.5539,19.5626,19.5279,19.5366,332700.0
2014-06-17 15:55:00,22.49,22.5,22.48,22.49,528400.0,19.5366,19.5453,19.5279,19.5366,528400.0
2014-06-18 09:30:00,22.52,22.52,22.42,22.44,429500.0,19.5626,19.5626,19.4758,19.4931,429500.0
2014-06-18 09:35:00,22.44,22.46,22.39,22.46,314200.0,19.4931,19.5105,19.4497,19.5105,314200.0
2014-06-18 09:40:00,22.46,22.46,22.43,22.45,168500.0,19.5105,19.5105,19.4844,19.5018,168500.0
2014-06-18 09:45:00,22.45,22.48,22.43,22.43,463700.0,19.5018,19.5279,19.4844,19.4844,463700.0
2014-06-18 09:50:00,22.43,22.43,22.4,22.4,73800.0,19.4844,19.4844,19.4584,19.4584,73800.0
2014-06-18 09:55:00,22.4,22.43,22.4,22.41,175000.0,19.4584,19.4844,19.4584,19.4671,175000.0
2014-06-18 10:00:00,22.4,22.43,22.38,22.41,307900.0,19.4584,19.4844,19.441,19.4671,307900.0
2014-06-18 10:05:00,22.4,22.42,22.39,22.41,155100.0,19.4584,19.4758,19.4497,19.4671,155100.0
2014-06-18 10:10:00,22.41,22.41,22.38,22.39,53000.0,19.4671,19.4671,19.441,19.4497,53000.0
2014-06-18 10:15:00,22.39,22.43,22.38,22.43,136000.0,19.4497,19.4844,19.441,19.4844,136000.0
2014-06-18 10:20:00,22.43,22.46,22.42,22.46,141500.0,19.4844,19.5105,19.4758,19.5105,141500.0
2014-06-18 10:25:00,22.46,22.46,22.42,22.42,119300.0,19.5105,19.5105,19.4758,19.4758,119300.0
2014-06-18 10:30:00,22.42,22.44,22.39,22.44,226700.0,19.4758,19.4931,19.4497,19.4931,226700.0
2014-06-18 10:35:00,22.43,22.44,22.39,22.41,165400.0,19.4844,19.4931,19.4497,19.4671,165400.0
2014-06-18 10:40:00,22.4,22.41,22.36,22.39,78500.0,19.4584,19.4671,19.4236,19.4497,78500.0
2014-06-18 10:45:00,22.39,22.39,22.35,22.35,114400.0,19.4497,19.4497,19.415,19.415,114400.0
2014-06-18 10:50:00,22.35,22.36,22.32,22.32,46300.0,19.415,19.4236,19.3889,19.3889,46300.0
2014-06-18 10:55:00,22.32,22.38,22.32,22.36,141500.0,19.3889,19.441,19.3889,19.4236,141500.0
2014-06-18 11:00:00,22.35,22.36,22.34,22.35,109100.0,19.415,19.4236,19.4063,19.415,109100.0
2014-06-18 11:05:00,22.35,22.36,22.34,22.34,181000.0,19.415,19.4236,19.4063,19.4063,181000.0
2014-06-18 11:10:00,22.34,22.35,22.33,22.34,129200.0,19.4063,19.415,19.3976,19.4063,129200.0
2014-06-18 11:15:00,22.33,22.34,22.3,22.3,91200.0,19.3976,19.4063,19.3715,19.3715,91200.0
2014-06-18 11:20:00,22.3,22.31,22.28,22.29,62400.0,19.3715,19.3802,19.3541,19.3628,62400.0
2014-06-18 11:25:00,22.29,22.3,22.28,22.29,74600.0,19.3628,19.3715,19.3541,19.3628,74600.0
2014-06-18 11:30:00,22.28,22.29,22.27,22.27,48400.0,19.3541,19.3628,19.3455,19.3455,48400.0
2014-06-18 11:35:00,22.26,22.28,22.2,22.2,249900.0,19.3368,19.3541,19.2847,19.2847,249900.0
2014-06-18 11:40:00,22.2,22.27,22.2,22.27,94300.0,19.2847,19.3455,19.2847,19.3455,94300.0
2014-06-18 11:45:00,22.26,22.27,22.25,22.27,127000.0,19.3368,19.3455,19.3281,19.3455,127000.0
2014-06-18 11:50:00,22.26,22.27,22.25,22.26,78100.0,19.3368,19.3455,19.3281,19.3368,78100.0
2014-06-18 11:55:00,22.25,22.28,22.25,22.27,55200.0,19.3281,19.3541,19.3281,19.3455,55200.0
2014-06-18 12:00:00,22.27,22.28,22.27,22.28,23500.0,19.3455,19.3541,19.3455,19.3541,23500.0
2014-06-18 12:05:00,22.28,22.32,22.27,22.31,54900.0,19.3541,19.3889,19.3455,19.3802,54900.0
2014-06-18 12:10:00,22.3,22.31,22.3,22.31,93500.0,19.3715,19.3802,19.3715,19.3802,93500.0
2014-06-18 12:15:00,22.31,22.31,22.29,22.3,34500.0,19.3802,19.3802,19.3628,19.3715,34500.0
2014-06-18 12:20:00,22.29,22.3,22.29,22.3,14400.0,19.3628,19.3715,19.3628,19.3715,14400.0
2014-06-18 12:25:00,22.29,22.3,22.28,22.28,30900.0,19.3628,19.3715,19.3541,19.3541,30900.0
2014-06-18 12:30:00,22.28,22.29,22.27,22.27,44600.0,19.3541,19.3628,19.3455,19.3455,44600.0
2014-06-18 12:35:00,22.27,22.3,22.26,22.28,84900.0,19.3455,19.3715,19.3368,19.3541,84900.0
2014-06-18 12:40:00,22.28,22.3,22.28,22.29,57300.0,19.3541,19.3715,19.3541,19.3628,57300.0
2014-06-18 12:45:00,22.29,22.32,22.29,22.31,100700.0,19.3628,19.3889,19.3628,19.3802,100700.0
2014-06-18 12:50:00,22.31,22.32,22.29,22.29,28000.0,19.3802,19.3889,19.3628,19.3628,28000.0
2014-06-18 12:55:00,22.29,22.3,22.29,22.3,12500.0,19.3628,19.3715,19.3628,19.3715,12500.0
2014-06-18 13:00:00,22.3,22.31,22.29,22.3,56000.0,19.3715,19.3802,19.3628,19.3715,56000.0
2014-06-18 13:05:00,22.3,22.31,22.3,22.3,50200.0,19.3715,19.3802,19.3715,19.3715,50200.0
2014-06-18 13:10:00,22.3,22.31,22.3,22.3,23300.0,19.3715,19.3802,19.3715,19.3715,23300.0
2014-06-18 13:15:00,22.3,22.32,22.3,22.32,37600.0,19.3715,19.3889,19.3715,19.3889,37600.0
2014-06-18 13:20:00,22.31,22.32,22.28,22.28,93700.0,19.3802,19.3889,19.3541,19.3541,93700.0
2014-06-18 13:25:00,22.27,22.28,22.21,22.21,264800.0,19.3455,19.3541,19.2933,19.2933,264800.0
2014-06-18 13:30:00,22.21,22.22,22.18,22.19,151700.0,19.2933,19.302,19.2673,19.276,151700.0
2014-06-18 13:35:00,22.19,22.21,22.17,22.18,110300.0,19.276,19.2933,19.2586,19.2673,110300.0
2014-06-18 13:40:00,22.18,22.19,22.15,22.15,160100.0,19.2673,19.276,19.2412,19.2412,160100.0
2014-06-18 13:45:00,22.16,22.16,22.13,22.13,135900.0,19.2499,19.2499,19.2238,19.2238,135900.0
2014-06-18 13:50:00,22.14,22.17,22.13,22.17,168600.0,19.2325,19.2586,19.2238,19.2586,168600.0
2014-06-18 13:55:00,22.16,22.17,22.16,22.17,50500.0,19.2499,19.2586,19.2499,19.2586,50500.0
2014-06-18 14:00:00,22.17,22.29,22.13,22.23,260900.0,19.2586,19.3628,19.2238,19.3107,260900.0
2014-06-18 14:05:00,22.22,22.24,22.16,22.24,143700.0,19.302,19.3194,19.2499,19.3194,143700.0
2014-06-18 14:10:00,22.25,22.3,22.23,22.25,286100.0,19.3281,19.3715,19.3107,19.3281,286100.0
2014-06-18 14:15:00,22.26,22.3,22.26,22.29,126200.0,19.3368,19.3715,19.3368,19.3628,126200.0
2014-06-18 14:20:00,22.29,22.3,22.27,22.27,96300.0,19.3628,19.3715,19.3455,19.3455,96300.0
2014-06-18 14:25:00,22.28,22.3,22.27,22.27,83400.0,19.3541,19.3715,19.3455,19.3455,83400.0
2014-06-18 14:30:00,22.27,22.32,22.27,22.31,310000.0,19.3455,19.3889,19.3455,19.3802,310000.0
2014-06-18 14:35:00,22.3,22.32,22.3,22.32,71200.0,19.3715,19.3889,19.3715,19.3889,71200.0
2014-06-18 14:40:00,22.32,22.32,22.27,22.29,141800.0,19.3889,19.3889,19.3455,19.3628,141800.0
2014-06-18 14:45:00,22.29,22.3,22.25,22.26,249200.0,19.3628,19.3715,19.3281,19.3368,249200.0
2014-06-18 14:50:00,22.26,22.29,22.25,22.27,180900.0,19.3368,19.3628,19.3281,19.3455,180900.0
2014-06-18 14:55:00,22.27,22.29,22.26,22.28,96300.0,19.3455,19.3628,19.3368,19.3541,96300.0
2014-06-18 15:00:00,22.29,22.32,22.28,22.3,123900.0,19.3628,19.3889,19.3541,19.3715,123900.0
2014-06-18 15:05:00,22.31,22.31,22.3,22.3,79600.0,19.3802,19.3802,19.3715,19.3715,79600.0
2014-06-18 15:10:00,22.3,22.31,22.27,22.27,203500.0,19.3715,19.3802,19.3455,19.3455,203500.0
2014-06-18 15:15:00,22.28,22.31,22.27,22.3,202000.0,19.3541,19.3802,19.3455,19.3715,202000.0
2014-06-18 15:20:00,22.3,22.31,22.3,22.3,75400.0,19.3715,19.3802,19.3715,19.3715,75400.0
2014-06-18 15:25:00,22.31,22.32,22.29,22.32,254600.0,19.3802,19.3889,19.3628,19.3889,254600.0
2014-06-18 15:30:00,22.31,22.34,22.31,22.34,295500.0,19.3802,19.4063,19.3802,19.4063,295500.0
2014-06-18 15:35:00,22.34,22.35,22.33,22.34,234500.0,19.4063,19.415,19.3976,19.4063,234500.0
2014-06-18 15:40:00,22.34,22.38,22.34,22.37,235900.0,19.4063,19.441,19.4063,19.4323,235900.0
2014-06-18 15:45:00,22.37,22.38,22.34,22.35,474100.0,19.4323,19.441,19.4063,19.415,474100.0
2014-06-18 15:50:00,22.36,22.39,22.34,22.39,591700.0,19.4236,19.4497,19.4063,19.4497,591700.0
2014-06-18 15:55:00,22.39,22.39,22.34,22.36,734100.0,19.4497,19.4497,19.4063,19.4236,734100.0
2014-06-19 09:30:00,22.47,22.47,22.38,22.39,675400.0,19.5192,19.5192,19.441,19.4497,675400.0
2014-06-19 09:35:00,22.39,22.44,22.38,22.39,229800.0,19.4497,19.4931,19.441,19.4497,229800.0
2014-06-19 09:40:00,22.4,22.41,22.35,22.39,136700.0,19.4584,19.4671,19.415,19.4497,136700.0
2014-06-19 09:45:00,22.39,22.39,22.25,22.25,182300.0,19.4497,19.4497,19.3281,19.3281,182300.0
2014-06-19 09:50:00,22.25,22.3,22.22,22.27,125000.0,19.3281,19.3715,19.302,19.3455,125000.0
2014-06-19 09:55:00,22.27,22.28,22.25,22.27,169700.0,19.3455,19.3541,19.3281,19.3455,169700.0
2014-06-19 10:00:00,22.28,22.3,22.23,22.27,219600.0,19.3541,19.3715,19.3107,19.3455,219600.0
2014-06-19 10:05:00,22.27,22.31,22.27,22.31,314500.0,19.3455,19.3802,19.3455,19.3802,314500.0
2014-06-19 10:10:00,22.31,22.33,22.29,22.32,223500.0,19.3802,19.3976,19.3628,19.3889,223500.0
2014-06-19 10:15:00,22.32,22.38,22.32,22.34,224300.0,19.3889,19.441,19.3889,19.4063,224300.0
2014-06-19 10:20:00,22.34,22.36,22.34,22.35,215000.0,19.4063,19.4236,19.4063,19.415,215000.0
2014-06-19 10:25:00,22.35,22.36,22.33,22.36,126000.0,19.415,19.4236,19.3976,19.4236,126000.0
2014-06-19 10:30:00,22.36,22.39,22.36,22.37,166500.0,19.4236,19.4497,19.4236,19.4323,166500.0
2014-06-19 10:35:00,22.37,22.37,22.32,22.32,53800.0,19.4323,19.4323,19.3889,19.3889,53800.0
2014-06-19 10:40:00,22.31,22.36,22.31,22.34,58300.0,19.3802,19.4236,19.3802,19.4063,58300.0
2014-06-19 10:45:00,22.35,22.36,22.34,22.36,135100.0,19.415,19.4236,19.4063,19.4236,135100.0
2014-06-19 10:50:00,22.36,22.37,22.35,22.37,90400.0,19.4236,19.4323,19.415,19.4323,90400.0
2014-06-19 10:55:00,22.37,22.37,22.34,22.36,424000.0,19.4323,19.4323,19.4063,19.4236,424000.0
2014-06-19 11:00:00,22.35,22.37,22.34,22.35,303000.0,19.415,19.4323,19.4063,19.415,303000.0
2014-06-19 11:05:00,22.36,22.37,22.35,22.36,43600.0,19.4236,19.4323,19.415,19.4236,43600.0
2014-06-19 11:10:00,22.35,22.37,22.35,22.36,138500.0,19.415,19.4323,19.415,19.4236,138500.0
2014-06-19 11:15:00,22.36,22.36,22.35,22.36,153500.0,19.4236,19.4236,19.415,19.4236,153500.0
2014-06-19 11:20:00,22.37,22.37,22.35,22.35,201400.0,19.4323,19.4323,19.415,19.415,201400.0
2014-06-19 11:25:00,22.35,22.37,22.34,22.34,78000.0,19.415,19.4323,19.4063,19.4063,78000.0
2014-06-19 11:30:00,22.34,22.35,22.33,22.34,46300.0,19.4063,19.415,19.3976,19.4063,46300.0
2014-06-19 11:35:00,22.34,22.34,22.31,22.32,68100.0,19.4063,19.4063,19.3802,19.3889,68100.0
2014-06-19 11:40:00,22.32,22.33,22.31,22.32,38700.0,19.3889,19.3976,19.3802,19.3889,38700.0
2014-06-19 11:45:00,22.32,22.34,22.31,22.34,32200.0,19.3889,19.4063,19.3802,19.4063,32200.0
2014-06-19 11:50:00,22.33,22.34,22.33,22.34,54100.0,19.3976,19.4063,19.3976,19.4063,54100.0
2014-06-19 11:55:00,22.34,22.38,22.34,22.38,43500.0,19.4063,19.441,19.4063,19.441,43500.0
2014-06-19 12:00:00,22.37,22.38,22.35,22.37,41000.0,19.4323,19.441,19.415,19.4323,41000.0
2014-06-19 12:05:00,22.38,22.39,22.37,22.38,89800.0,19.441,19.4497,19.4323,19.441,89800.0
2014-06-19 12:10:00,22.38,22.38,22.37,22.37,17300.0,19.441,19.441,19.4323,19.4323,17300.0
2014-06-19 12:15:00,22.38,22.39,22.37,22.39,121000.0,19.441,19.4497,19.4323,19.4497,121000.0
2014-06-19 12:20:00,22.39,22.39,22.37,22.38,141800.0,19.4497,19.4497,19.4323,19.441,141800.0
2014-06-19 12:25:00,22.38,22.39,22.36,22.37,174000.0,19.441,19.4497,19.4236,19.4323,174000.0
2014-06-19 12:30:00,22.37,22.39,22.36,22.38,81500.0,19.4323,19.4497,19.4236,19.441,81500.0
2014-06-19 12:35:00,22.38,22.38,22.35,22.35,101400.0,19.441,19.441,19.415,19.415,101400.0
2014-06-19 12:40:00,22.35,22.37,22.34,22.35,71900.0,19.415,19.4323,19.4063,19.415,71900.0
2014-06-19 12:45:00,22.34,22.36,22.34,22.36,59400.0,19.4063,19.4236,19.4063,19.4236,59400.0
2014-06-19 12:50:00,22.36,22.36,22.35,22.36,82000.0,19.4236,19.4236,19.415,19.4236,82000.0
2014-06-19 12:55:00,22.36,22.37,22.35,22.36,161200.0,19.4236,19.4323,19.415,19.4236,161200.0
2014-06-19 13:00:00,22.36,22.38,22.36,22.36,119100.0,19.4236,19.441,19.4236,19.4236,119100.0
2014-06-19 13:05:00,22.37,22.38,22.36,22.37,30200.0,19.4323,19.441,19.4236,19.4323,30200.0
2014-06-19 13:10:00,22.37,22.37,22.33,22.34,136500.0,19.4323,19.4323,19.3976,19.4063,136500.0
2014-06-19 13:15:00,22.34,22.36,22.32,22.33,87200.0,19.4063,19.4236,19.3889,19.3976,87200.0
2014-06-19 13:20:00,22.32,22.33,22.31,22.33,52200.0,19.3889,19.3976,19.3802,19.3976,52200.0
2014-06-19 13:25:00,22.33,22.35,22.33,22.34,34600.0,19.3976,19.415,19.3976,19.4063,34600.0
2014-06-19 13:30:00,22.35,22.35,22.29,22.29,181700.0,19.415,19.415,19.3628,19.3628,181700.0
2014-06-19 13:35:00,22.3,22.3,22.28,22.28,16200.0,19.3715,19.3715,19.3541,19.3541,16200.0
2014-06-19 13:40:00,22.28,22.3,22.26,22.28,58000.0,19.3541,19.3715,19.3368,19.3541,58000.0
2014-06-19 13:45:00,22.27,22.34,22.25,22.32,292300.0,19.3455,19.4063,19.3281,19.3889,292300.0
2014-06-19 13:50:00,22.33,22.34,22.32,22.33,44500.0,19.3976,19.4063,19.3889,19.3976,44500.0
2014-06-19 13:55:00,22.32,22.33,22.3,22.32,115100.0,19.3889,19.3976,19.3715,19.3889,115100.0
2014-06-19 14:00:00,22.33,22.33,22.29,22.3,80000.0,19.3976,19.3976,19.3628,19.3715,80000.0
2014-06-19 14:05:00,22.29,22.3,22.27,22.28,267400.0,19.3628,19.3715,19.3455,19.3541,267400.0
2014-06-19 14:10:00,22.27,22.3,22.27,22.3,57600.0,19.3455,19.3715,19.3455,19.3715,57600.0
2014-06-19 14:15:00,22.3,22.3,22.27,22.28,56300.0,19.3715,19.3715,19.3455,19.3541,56300.0
2014-06-19 14:20:00,22.28,22.3,22.28,22.3,56900.0,19.3541,19.3715,19.3541,19.3715,56900.0
2014-06-19 14:25:00,22.3,22.31,22.29,22.3,66600.0,19.3715,19.3802,19.3628,19.3715,66600.0
2014-06-19 14:30:00,22.3,22.31,22.29,22.31,28700.0,19.3715,19.3802,19.3628,19.3802,28700.0
2014-06-19 14:35:00,22.3,22.33,22.3,22.33,54600.0,19.3715,19.3976,19.3715,19.3976,54600.0
2014-06-19 14:40:00,22.33,22.33,22.32,22.33,34900.0,19.3976,19.3976,19.3889,19.3976,34900.0
2014-06-19 14:45:00,22.32,22.33,22.31,22.31,87100.0,19.3889,19.3976,19.3802,19.3802,87100.0
2014-06-19 14:50:00,22.32,22.32,22.29,22.29,117000.0,19.3889,19.3889,19.3628,19.3628,117000.0
2014-06-19 14:55:00,22.3,22.32,22.3,22.32,121000.0,19.3715,19.3889,19.3715,19.3889,121000.0
2014-06-19 15:00:00,22.32,22.34,22.32,22.33,88000.0,19.3889,19.4063,19.3889,19.3976,88000.0
2014-06-19 15:05:00,22.34,22.34,22.32,22.33,119900.0,19.4063,19.4063,19.3889,19.3976,119900.0
2014-06-19 15:10:00,22.33,22.37,22.33,22.36,383500.0,19.3976,19.4323,19.3976,19.4236,383500.0
2014-06-19 15:15:00,22.36,22.36,22.32,22.33,46900.0,19.4236,19.4236,19.3889,19.3976,46900.0
2014-06-19 15:20:00,22.32,22.33,22.31,22.32,189900.0,19.3889,19.3976,19.3802,19.3889,189900.0
2014-06-19 15:25:00,22.32,22.36,22.31,22.36,210800.0,19.3889,19.4236,19.3802,19.4236,210800.0
2014-06-19 15:30:00,22.36,22.4,22.36,22.4,196300.0,19.4236,19.4584,19.4236,19.4584,196300.0
2014-06-19 15:35:00,22.4,22.41,22.39,22.4,165800.0,19.4584,19.4671,19.4497,19.4584,165800.0
2014-06-19 15:40:00,22.4,22.42,22.39,22.42,246700.0,19.4584,19.4758,19.4497,19.4758,246700.0
2014-06-19 15:45:00,22.41,22.49,22.41,22.48,547300.0,19.4671,19.5366,19.4671,19.5279,547300.0
2014-06-19 15:50:00,22.47,22.49,22.45,22.47,509600.0,19.5192,19.5366,19.5018,19.5192,509600.0
2014-06-19 15:55:00,22.47,22.48,22.45,22.45,684300.0,19.5192,19.5279,19.5018,19.5018,684300.0
2014-06-20 09:30:00,22.55,22.55,22.35,22.46,2537200.0,19.5887,19.5887,19.415,19.5105,2537200.0
2014-06-20 09:35:00,22.45,22.48,22.43,22.48,132400.0,19.5018,19.5279,19.4844,19.5279,132400.0
2014-06-20 09:40:00,22.48,22.5,22.44,22.45,229400.0,19.5279,19.5453,19.4931,19.5018,229400.0
2014-06-20 09:45:00,22.45,22.45,22.41,22.42,61100.0,19.5018,19.5018,19.4671,19.4758,61100.0
2014-06-20 09:50:00,22.41,22.47,22.41,22.46,153500.0,19.4671,19.5192,19.4671,19.5105,153500.0
2014-06-20 09:55:00,22.46,22.47,22.42,22.45,124600.0,19.5105,19.5192,19.4758,19.5018,124600.0
2014-06-20 10:00:00,22.45,22.54,22.45,22.54,395700.0,19.5018,19.58,19.5018,19.58,395700.0
2014-06-20 10:05:00,22.54,22.59,22.54,22.54,188200.0,19.58,19.6234,19.58,19.58,188200.0
2014-06-20 10:10:00,22.54,22.6,22.54,22.55,213300.0,19.58,19.6321,19.58,19.5887,213300.0
2014-06-20 10:15:00,22.55,22.57,22.54,22.56,92000.0,19.5887,19.6061,19.58,19.5974,92000.0
2014-06-20 10:20:00,22.56,22.58,22.54,22.55,220500.0,19.5974,19.6148,19.58,19.5887,220500.0
2014-06-20 10:25:00,22.55,22.55,22.53,22.55,138000.0,19.5887,19.5887,19.5713,19.5887,138000.0
2014-06-20 10:30:00,22.55,22.55,22.52,22.55,109300.0,19.5887,19.5887,19.5626,19.5887,109300.0
2014-06-20 10:35:00,22.55,22.58,22.53,22.58,253100.0,19.5887,19.6148,19.5713,19.6148,253100.0
2014-06-20 10:40:00,22.58,22.6,22.57,22.59,170700.0,19.6148,19.6321,19.6061,19.6234,170700.0
2014-06-20 10:45:00,22.59,22.62,22.58,22.62,144500.0,19.6234,19.6495,19.6148,19.6495,144500.0
2014-06-20 10:50:00,22.62,22.68,22.61,22.67,284200.0,19.6495,19.7016,19.6408,19.6929,284200.0
2014-06-20 10:55:00,22.67,22.75,22.66,22.74,271300.0,19.6929,19.7624,19.6842,19.7537,271300.0
2014-06-20 11:00:00,22.73,22.75,22.71,22.73,353200.0,19.7451,19.7624,19.7277,19.7451,353200.0
2014-06-20 11:05:00,22.74,22.74,22.73,22.73,243300.0,19.7537,19.7537,19.7451,19.7451,243300.0
2014-06-20 11:10:00,22.73,22.74,22.68,22.7,141100.0,19.7451,19.7537,19.7016,19.719,141100.0
2014-06-20 11:15:00,22.7,22.72,22.69,22.69,182400.0,19.719,19.7364,19.7103,19.7103,182400.0
2014-06-20 11:20:00,22.69,22.69,22.63,22.64,91000.0,19.7103,19.7103,19.6582,19.6669,91000.0
2014-06-20 11:25:00,22.63,22.64,22.63,22.64,96700.0,19.6582,19.6669,19.6582,19.6669,96700.0
2014-06-20 11:30:00,22.64,22.65,22.61,22.65,218500.0,19.6669,19.6756,19.6408,19.6756,218500.0
2014-06-20 11:35:00,22.64,22.66,22.63,22.66,259600.0,19.6669,19.6842,19.6582,19.6842,259600.0
2014-06-20 11:40:00,22.66,22.67,22.65,22.65,118400.0,19.6842,19.6929,19.6756,19.6756,118400.0
2014-06-20 11:45:00,22.66,22.66,22.65,22.65,47500.0,19.6842,19.6842,19.6756,19.6756,47500.0
2014-06-20 11:50:00,22.66,22.66,22.63,22.64,51800.0,19.6842,19.6842,19.6582,19.6669,51800.0
2014-06-20 11:55:00,22.64,22.64,22.62,22.63,160900.0,19.6669,19.6669,19.6495,19.6582,160900.0
2014-06-20 12:00:00,22.63,22.67,22.63,22.66,89000.0,19.6582,19.6929,19.6582,19.6842,89000.0
2014-06-20 12:05:00,22.66,22.66,22.61,22.64,140600.0,19.6842,19.6842,19.6408,19.6669,140600.0
2014-06-20 12:10:00,22.64,22.65,22.63,22.63,187100.0,19.6669,19.6756,19.6582,19.6582,187100.0
2014-06-20 12:15:00,22.64,22.64,22.63,22.64,28800.0,19.6669,19.6669,19.6582,19.6669,28800.0
2014-06-20 12:20:00,22.64,22.64,22.63,22.63,44800.0,19.6669,19.6669,19.6582,19.6582,44800.0
2014-06-20 12:25:00,22.64,22.64,22.63,22.63,21000.0,19.6669,19.6669,19.6582,19.6582,21000.0
2014-06-20 12:30:00,22.63,22.65,22.63,22.64,129900.0,19.6582,19.6756,19.6582,19.6669,129900.0
2014-06-20 12:35:00,22.63,22.64,22.6,22.61,326900.0,19.6582,19.6669,19.6321,19.6408,326900.0
2014-06-20 12:40:00,22.62,22.63,22.61,22.61,63600.0,19.6495,19.6582,19.6408,19.6408,63600.0
2014-06-20 12:45:00,22.62,22.63,22.61,22.62,121600.0,19.6495,19.6582,19.6408,19.6495,121600.0
2014-06-20 12:50:00,22.62,22.62,22.61,22.62,10300.0,19.6495,19.6495,19.6408,19.6495,10300.0
2014-06-20 12:55:00,22.62,22.62,22.61,22.61,23000.0,19.6495,19.6495,19.6408,19.6408,23000.0
2014-06-20 13:00:00,22.62,22.62,22.61,22.61,135900.0,19.6495,19.6495,19.6408,19.6408,135900.0
2014-06-20 13:05:00,22.62,22.62,22.58,22.6,87300.0,19.6495,19.6495,19.6148,19.6321,87300.0
2014-06-20 13:10:00,22.6,22.62,22.59,22.62,28300.0,19.6321,19.6495,19.6234,19.6495,28300.0
2014-06-20 13:15:00,22.61,22.62,22.59,22.6,75900.0,19.6408,19.6495,19.6234,19.6321,75900.0
2014-06-20 13:20:00,22.61,22.61,22.59,22.61,78100.0,19.6408,19.6408,19.6234,19.6408,78100.0
2014-06-20 13:25:00,22.61,22.63,22.59,22.61,358700.0,19.6408,19.6582,19.6234,19.6408,358700.0
2014-06-20 13:30:00,22.61,22.61,22.59,22.6,291100.0,19.6408,19.6408,19.6234,19.6321,291100.0
2014-06-20 13:35:00,22.6,22.62,22.6,22.62,555900.0,19.6321,19.6495,19.6321,19.6495,555900.0
2014-06-20 13:40:00,22.62,22.62,22.61,22.62,30000.0,19.6495,19.6495,19.6408,19.6495,30000.0
2014-06-20 13:45:00,22.61,22.62,22.59,22.61,450100.0,19.6408,19.6495,19.6234,19.6408,450100.0
2014-06-20 13:50:00,22.6,22.61,22.59,22.61,216700.0,19.6321,19.6408,19.6234,19.6408,216700.0
2014-06-20 13:55:00,22.61,22.61,22.56,22.57,42400.0,19.6408,19.6408,19.5974,19.6061,42400.0
2014-06-20 14:00:00,22.56,22.57,22.54,22.57,173900.0,19.5974,19.6061,19.58,19.6061,173900.0
2014-06-20 14:05:00,22.56,22.6,22.56,22.58,383000.0,19.5974,19.6321,19.5974,19.6148,383000.0
2014-06-20 14:10:00,22.58,22.6,22.58,22.58,237100.0,19.6148,19.6321,19.6148,19.6148,237100.0
2014-06-20 14:15:00,22.59,22.6,22.58,22.59,89500.0,19.6234,19.6321,19.6148,19.6234,89500.0
2014-06-20 14:20:00,22.59,22.6,22.58,22.58,28000.0,19.6234,19.6321,19.6148,19.6148,28000.0
2014-06-20 14:25:00,22.58,22.61,22.58,22.6,147300.0,19.6148,19.6408,19.6148,19.6321,147300.0
2014-06-20 14:30:00,22.61,22.61,22.59,22.61,89400.0,19.6408,19.6408,19.6234,19.6408,89400.0
2014-06-20 14:35:00,22.61,22.62,22.6,22.6,71800.0,19.6408,19.6495,19.6321,19.6321,71800.0
2014-06-20 14:40:00,22.6,22.61,22.6,22.6,37800.0,19.6321,19.6408,19.6321,19.6321,37800.0
2014-06-20 14:45:00,22.61,22.61,22.6,22.6,91500.0,19.6408,19.6408,19.6321,19.6321,91500.0
2014-06-20 14:50:00,22.6,22.61,22.6,22.61,62700.0,19.6321,19.6408,19.6321,19.6408,62700.0
2014-06-20 14:55:00,22.61,22.61,22.6,22.61,42500.0,19.6408,19.6408,19.6321,19.6408,42500.0
2014-06-20 15:00:00,22.61,22.61,22.59,22.59,94100.0,19.6408,19.6408,19.6234,19.6234,94100.0
2014-06-20 15:05:00,22.6,22.62,22.59,22.6,88700.0,19.6321,19.6495,19.6234,19.6321,88700.0
2014-06-20 15:10:00,22.6,22.61,22.6,22.6,15000.0,19.6321,19.6408,19.6321,19.6321,15000.0
2014-06-20 15:15:00,22.6,22.62,22.6,22.62,102700.0,19.6321,19.6495,19.6321,19.6495,102700.0
2014-06-20 15:20:00,22.62,22.64,22.61,22.64,73200.0,19.6495,19.6669,19.6408,19.6669,73200.0
2014-06-20 15:25:00,22.64,22.64,22.63,22.64,62000.0,19.6669,19.6669,19.6582,19.6669,62000.0
2014-06-20 15:30:00,22.64,22.65,22.63,22.64,203900.0,19.6669,19.6756,19.6582,19.6669,203900.0
2014-06-20 15:35:00,22.64,22.64,22.63,22.63,72600.0,19.6669,19.6669,19.6582,19.6582,72600.0
2014-06-20 15:40:00,22.64,22.66,22.63,22.66,218200.0,19.6669,19.6842,19.6582,19.6842,218200.0
2014-06-20 15:45:00,22.66,22.67,22.65,22.67,172800.0,19.6842,19.6929,19.6756,19.6929,172800.0
2014-06-20 15:50:00,22.67,22.74,22.67,22.7,1019800.0,19.6929,19.7537,19.6929,19.719,1019800.0
2014-06-20 15:55:00,22.71,22.75,22.7,22.75,1048700.0,19.7277,19.7624,19.719,19.7624,1048700.0
2014-06-23 09:30:00,22.75,22.78,22.71,22.71,248200.0,19.7624,19.7885,19.7277,19.7277,248200.0
2014-06-23 09:35:00,22.7,22.83,22.7,22.75,584300.0,19.719,19.8319,19.719,19.7624,584300.0
2014-06-23 09:40:00,22.74,22.79,22.73,22.73,283700.0,19.7537,19.7972,19.7451,19.7451,283700.0
2014-06-23 09:45:00,22.74,22.78,22.73,22.78,431600.0,19.7537,19.7885,19.7451,19.7885,431600.0
2014-06-23 09:50:00,22.78,22.85,22.78,22.81,281700.0,19.7885,19.8493,19.7885,19.8145,281700.0
2014-06-23 09:55:00,22.8,22.81,22.78,22.79,231900.0,19.8059,19.8145,19.7885,19.7972,231900.0
2014-06-23 10:00:00,22.79,22.81,22.76,22.76,542300.0,19.7972,19.8145,19.7711,19.7711,542300.0
2014-06-23 10:05:00,22.76,22.8,22.75,22.8,1075100.0,19.7711,19.8059,19.7624,19.8059,1075100.0
2014-06-23 10:10:00,22.8,22.83,22.76,22.8,1570100.0,19.8059,19.8319,19.7711,19.8059,1570100.0
2014-06-23 10:15:00,22.8,22.86,22.8,22.84,532400.0,19.8059,19.858,19.8059,19.8406,532400.0
2014-06-23 10:20:00,22.84,22.86,22.83,22.85,132400.0,19.8406,19.858,19.8319,19.8493,132400.0
2014-06-23 10:25:00,22.85,22.89,22.85,22.86,170800.0,19.8493,19.884,19.8493,19.858,170800.0
2014-06-23 10:30:00,22.86,22.89,22.85,22.87,180200.0,19.858,19.884,19.8493,19.8667,180200.0
2014-06-23 10:35:00,22.87,22.9,22.87,22.9,172100.0,19.8667,19.8927,19.8667,19.8927,172100.0
2014-06-23 10:40:00,22.9,22.94,22.89,22.93,207400.0,19.8927,19.9275,19.884,19.9188,207400.0
2014-06-23 10:45:00,22.91,22.93,22.88,22.88,137300.0,19.9014,19.9188,19.8754,19.8754,137300.0
2014-06-23 10:50:00,22.89,22.89,22.83,22.83,134600.0,19.884,19.884,19.8319,19.8319,134600.0
2014-06-23 10:55:00,22.83,22.87,22.83,22.86,118000.0,19.8319,19.8667,19.8319,19.858,118000.0
2014-06-23 11:00:00,22.87,22.89,22.86,22.88,748300.0,19.8667,19.884,19.858,19.8754,748300.0
2014-06-23 11:05:00,22.88,22.9,22.86,22.88,380300.0,19.8754,19.8927,19.858,19.8754,380300.0
2014-06-23 11:10:00,22.88,22.89,22.87,22.89,243600.0,19.8754,19.884,19.8667,19.884,243600.0
2014-06-23 11:15:00,22.89,22.93,22.88,22.93,265600.0,19.884,19.9188,19.8754,19.9188,265600.0
2014-06-23 11:20:00,22.92,22.99,22.92,22.97,231500.0,19.9101,19.9709,19.9101,19.9535,231500.0
2014-06-23 11:25:00,22.98,22.98,22.89,22.9,346600.0,19.9622,19.9622,19.884,19.8927,346600.0
2014-06-23 11:30:00,22.9,22.91,22.88,22.89,186700.0,19.8927,19.9014,19.8754,19.884,186700.0
2014-06-23 11:35:00,22.9,22.9,22.87,22.87,125100.0,19.8927,19.8927,19.8667,19.8667,125100.0
2014-06-23 11:40:00,22.88,22.89,22.87,22.88,214100.0,19.8754,19.884,19.8667,19.8754,214100.0
2014-06-23 11:45:00,22.88,22.93,22.88,22.93,185200.0,19.8754,19.9188,19.8754,19.9188,185200.0
2014-06-23 11:50:00,22.92,22.94,22.91,22.91,74500.0,19.9101,19.9275,19.9014,19.9014,74500.0
2014-06-23 11:55:00,22.91,22.94,22.9,22.9,307000.0,19.9014,19.9275,19.8927,19.8927,307000.0
2014-06-23 12:00:00,22.91,22.92,22.88,22.88,250000.0,19.9014,19.9101,19.8754,19.8754,250000.0
2014-06-23 12:05:00,22.89,22.89,22.86,22.86,268000.0,19.884,19.884,19.858,19.858,268000.0
2014-06-23 12:10:00,22.86,22.88,22.86,22.87,190700.0,19.858,19.8754,19.858,19.8667,190700.0
2014-06-23 12:15:00,22.87,22.87,22.85,22.85,167000.0,19.8667,19.8667,19.8493,19.8493,167000.0
2014-06-23 12:20:00,22.85,22.86,22.84,22.85,110800.0,19.8493,19.858,19.8406,19.8493,110800.0
2014-06-23 12:25:00,22.84,22.87,22.83,22.86,444600.0,19.8406,19.8667,19.8319,19.858,444600.0
2014-06-23 12:30:00,22.86,22.88,22.85,22.87,111100.0,19.858,19.8754,19.8493,19.8667,111100.0
2014-06-23 12:35:00,22.87,22.89,22.85,22.86,138100.0,19.8667,19.884,19.8493,19.858,138100.0
2014-06-23 12:40:00,22.86,22.87,22.85,22.86,104600.0,19.858,19.8667,19.8493,19.858,104600.0
2014-06-23 12:45:00,22.86,22.87,22.85,22.86,29900.0,19.858,19.8667,19.8493,19.858,29900.0
2014-06-23 12:50:00,22.87,22.88,22.85,22.87,182900.0,19.8667,19.8754,19.8493,19.8667,182900.0
2014-06-23 12:55:00,22.86,22.88,22.85,22.86,166700.0,19.858,19.8754,19.8493,19.858,166700.0
2014-06-23 13:00:00,22.86,22.87,22.85,22.85,291000.0,19.858,19.8667,19.8493,19.8493,291000.0
2014-06-23 13:05:00,22.85,22.85,22.84,22.85,25200.0,19.8493,19.8493,19.8406,19.8493,25200.0
2014-06-23 13:10:00,22.85,22.87,22.84,22.86,138800.0,19.8493,19.8667,19.8406,19.858,138800.0
2014-06-23 13:15:00,22.85,22.86,22.84,22.85,242700.0,19.8493,19.858,19.8406,19.8493,242700.0
2014-06-23 13:20:00,22.85,22.88,22.85,22.87,107000.0,19.8493,19.8754,19.8493,19.8667,107000.0
2014-06-23 13:25:00,22.86,22.87,22.86,22.87,26900.0,19.858,19.8667,19.858,19.8667,26900.0
2014-06-23 13:30:00,22.86,22.86,22.83,22.85,142600.0,19.858,19.858,19.8319,19.8493,142600.0
2014-06-23 13:35:00,22.85,22.85,22.83,22.85,186700.0,19.8493,19.8493,19.8319,19.8493,186700.0
2014-06-23 13:40:00,22.85,22.87,22.84,22.86,113200.0,19.8493,19.8667,19.8406,19.858,113200.0
2014-06-23 13:45:00,22.86,22.86,22.85,22.85,115300.0,19.858,19.858,19.8493,19.8493,115300.0
2014-06-23 13:50:00,22.85,22.87,22.85,22.86,108000.0,19.8493,19.8667,19.8493,19.858,108000.0
2014-06-23 13:55:00,22.86,22.87,22.85,22.85,47500.0,19.858,19.8667,19.8493,19.8493,47500.0
2014-06-23 14:00:00,22.85,22.87,22.85,22.86,132200.0,19.8493,19.8667,19.8493,19.858,132200.0
2014-06-23 14:05:00,22.86,22.87,22.83,22.85,370600.0,19.858,19.8667,19.8319,19.8493,370600.0
2014-06-23 14:10:00,22.85,22.89,22.85,22.86,178100.0,19.8493,19.884,19.8493,19.858,178100.0
2014-06-23 14:15:00,22.86,22.87,22.85,22.86,382600.0,19.858,19.8667,19.8493,19.858,382600.0
2014-06-23 14:20:00,22.86,22.87,22.85,22.85,65200.0,19.858,19.8667,19.8493,19.8493,65200.0
2014-06-23 14:25:00,22.86,22.86,22.85,22.85,117500.0,19.858,19.858,19.8493,19.8493,117500.0
2014-06-23 14:30:00,22.85,22.86,22.85,22.85,275500.0,19.8493,19.858,19.8493,19.8493,275500.0
2014-06-23 14:35:00,22.85,22.87,22.84,22.86,92500.0,19.8493,19.8667,19.8406,19.858,92500.0
2014-06-23 14:40:00,22.86,22.87,22.85,22.85,91700.0,19.858,19.8667,19.8493,19.8493,91700.0
2014-06-23 14:45:00,22.85,22.86,22.85,22.85,40500.0,19.8493,19.858,19.8493,19.8493,40500.0
2014-06-23 14:50:00,22.85,22.86,22.85,22.85,107200.0,19.8493,19.858,19.8493,19.8493,107200.0
2014-06-23 14:55:00,22.85,22.88,22.85,22.88,95200.0,19.8493,19.8754,19.8493,19.8754,95200.0
2014-06-23 15:00:00,22.88,22.89,22.86,22.89,152200.0,19.8754,19.884,19.858,19.884,152200.0
2014-06-23 15:05:00,22.88,22.89,22.87,22.88,242300.0,19.8754,19.884,19.8667,19.8754,242300.0
2014-06-23 15:10:00,22.88,22.88,22.84,22.85,243400.0,19.8754,19.8754,19.8406,19.8493,243400.0
2014-06-23 15:15:00,22.85,22.85,22.84,22.84,49900.0,19.8493,19.8493,19.8406,19.8406,49900.0
2014-06-23 15:20:00,22.84,22.88,22.84,22.87,146100.0,19.8406,19.8754,19.8406,19.8667,146100.0
2014-06-23 15:25:00,22.87,22.87,22.85,22.85,201900.0,19.8667,19.8667,19.8493,19.8493,201900.0
2014-06-23 15:30:00,22.86,22.86,22.84,22.85,305500.0,19.858,19.858,19.8406,19.8493,305500.0
2014-06-23 15:35:00,22.85,22.85,22.84,22.85,41000.0,19.8493,19.8493,19.8406,19.8493,41000.0
2014-06-23 15:40:00,22.85,22.85,22.83,22.83,156800.0,19.8493,19.8493,19.8319,19.8319,156800.0
2014-06-23 15:45:00,22.84,22.86,22.83,22.86,612600.0,19.8406,19.858,19.8319,19.858,612600.0
2014-06-23 15:50:00,22.86,22.91,22.86,22.89,442000.0,19.858,19.9014,19.858,19.884,442000.0
2014-06-23 15:55:00,22.89,22.91,22.88,22.9,532600.0,19.884,19.9014,19.8754,19.8927,532600.0
2014-06-24 09:30:00,22.92,22.93,22.76,22.76,195500.0,19.9101,19.9188,19.7711,19.7711,195500.0
2014-06-24 09:35:00,22.76,22.83,22.76,22.79,165300.0,19.7711,19.8319,19.7711,19.7972,165300.0
2014-06-24 09:40:00,22.8,22.97,22.8,22.94,272200.0,19.8059,19.9535,19.8059,19.9275,272200.0
2014-06-24 09:45:00,22.94,22.96,22.9,22.9,207900.0,19.9275,19.9448,19.8927,19.8927,207900.0
2014-06-24 09:50:00,22.9,22.97,22.9,22.96,145300.0,19.8927,19.9535,19.8927,19.9448,145300.0
2014-06-24 09:55:00,22.96,22.98,22.9,22.9,103100.0,19.9448,19.9622,19.8927,19.8927,103100.0
2014-06-24 10:00:00,22.91,22.96,22.89,22.91,182100.0,19.9014,19.9448,19.884,19.9014,182100.0
2014-06-24 10:05:00,22.91,23.02,22.9,22.99,297400.0,19.9014,19.997,19.8927,19.9709,297400.0
2014-06-24 10:10:00,23.0,23.01,22.97,23.01,269600.0,19.9796,19.9883,19.9535,19.9883,269600.0
2014-06-24 10:15:00,23.01,23.09,23.0,23.08,394700.0,19.9883,20.0578,19.9796,20.0491,394700.0
2014-06-24 10:20:00,23.08,23.14,23.07,23.1,319400.0,20.0491,20.1012,20.0404,20.0665,319400.0
2014-06-24 10:25:00,23.09,23.1,23.01,23.05,143300.0,20.0578,20.0665,19.9883,20.023,143300.0
2014-06-24 10:30:00,23.05,23.09,23.05,23.05,211000.0,20.023,20.0578,20.023,20.023,211000.0
2014-06-24 10:35:00,23.05,23.09,23.05,23.09,141000.0,20.023,20.0578,20.023,20.0578,141000.0
2014-06-24 10:40:00,23.09,23.12,23.09,23.12,151100.0,20.0578,20.0838,20.0578,20.0838,151100.0
2014-06-24 10:45:00,23.12,23.14,23.11,23.13,150200.0,20.0838,20.1012,20.0751,20.0925,150200.0
2014-06-24 10:50:00,23.12,23.16,23.11,23.16,146300.0,20.0838,20.1186,20.0751,20.1186,146300.0
2014-06-24 10:55:00,23.16,23.16,23.12,23.12,117800.0,20.1186,20.1186,20.0838,20.0838,117800.0
2014-06-24 11:00:00,23.12,23.17,23.12,23.16,154100.0,20.0838,20.1273,20.0838,20.1186,154100.0
2014-06-24 11:05:00,23.16,23.19,23.13,23.14,139100.0,20.1186,20.1446,20.0925,20.1012,139100.0
2014-06-24 11:10:00,23.13,23.14,23.11,23.14,188700.0,20.0925,20.1012,20.0751,20.1012,188700.0
2014-06-24 11:15:00,23.14,23.17,23.13,23.13,117600.0,20.1012,20.1273,20.0925,20.0925,117600.0
2014-06-24 11:20:00,23.13,23.21,23.12,23.21,174400.0,20.0925,20.162,20.0838,20.162,174400.0
2014-06-24 11:25:00,23.2,23.2,23.16,23.18,232200.0,20.1533,20.1533,20.1186,20.136,232200.0
2014-06-24 11:30:00,23.18,23.22,23.17,23.2,233800.0,20.136,20.1707,20.1273,20.1533,233800.0
2014-06-24 11:35:00,23.2,23.21,23.15,23.15,103500.0,20.1533,20.162,20.1099,20.1099,103500.0
2014-06-24 11:40:00,23.16,23.16,23.14,23.16,54200.0,20.1186,20.1186,20.1012,20.1186,54200.0
2014-06-24 11:45:00,23.15,23.18,23.15,23.18,158600.0,20.1099,20.136,20.1099,20.136,158600.0
2014-06-24 11:50:00,23.17,23.18,23.13,23.13,91600.0,20.1273,20.136,20.0925,20.0925,91600.0
2014-06-24 11:55:00,23.13,23.16,23.12,23.14,166400.0,20.0925,20.1186,20.0838,20.1012,166400.0
2014-06-24 12:00:00,23.14,23.15,23.12,23.12,85900.0,20.1012,20.1099,20.0838,20.0838,85900.0
2014-06-24 12:05:00,23.12,23.14,23.12,23.13,107200.0,20.0838,20.1012,20.0838,20.0925,107200.0
2014-06-24 12:10:00,23.14,23.14,23.12,23.12,22500.0,20.1012,20.1012,20.0838,20.0838,22500.0
2014-06-24 12:15:00,23.12,23.12,23.09,23.1,70600.0,20.0838,20.0838,20.0578,20.0665,70600.0
2014-06-24 12:20:00,23.1,23.11,23.1,23.11,49100.0,20.0665,20.0751,20.0665,20.0751,49100.0
2014-06-24 12:25:00,23.11,23.14,23.1,23.12,146500.0,20.0751,20.1012,20.0665,20.0838,146500.0
2014-06-24 12:30:00,23.11,23.12,23.1,23.1,75700.0,20.0751,20.0838,20.0665,20.0665,75700.0
2014-06-24 12:35:00,23.1,23.12,23.09,23.11,145900.0,20.0665,20.0838,20.0578,20.0751,145900.0
2014-06-24 12:40:00,23.1,23.11,23.1,23.1,26100.0,20.0665,20.0751,20.0665,20.0665,26100.0
2014-06-24 12:45:00,23.09,23.1,23.05,23.06,67900.0,20.0578,20.0665,20.023,20.0317,67900.0
2014-06-24 12:50:00,23.06,23.1,23.05,23.09,484000.0,20.0317,20.0665,20.023,20.0578,484000.0
2014-06-24 12:55:00,23.08,23.09,23.04,23.05,469200.0,20.0491,20.0578,20.0143,20.023,469200.0
2014-06-24 13:00:00,23.05,23.06,22.99,23.0,523700.0,20.023,20.0317,19.9709,19.9796,523700.0
2014-06-24 13:05:00,23.0,23.0,22.9,22.95,509700.0,19.9796,19.9796,19.8927,19.9362,509700.0
2014-06-24 13:10:00,22.95,22.99,22.94,22.94,70300.0,19.9362,19.9709,19.9275,19.9275,70300.0
2014-06-24 13:15:00,22.95,22.95,22.9,22.94,105400.0,19.9362,19.9362,19.8927,19.9275,105400.0
2014-06-24 13:20:00,22.94,22.94,22.89,22.91,152900.0,19.9275,19.9275,19.884,19.9014,152900.0
2014-06-24 13:25:00,22.9,22.99,22.9,22.97,199800.0,19.8927,19.9709,19.8927,19.9535,199800.0
2014-06-24 13:30:00,22.97,23.0,22.96,22.98,82500.0,19.9535,19.9796,19.9448,19.9622,82500.0
2014-06-24 13:35:00,22.98,22.99,22.96,22.98,143600.0,19.9622,19.9709,19.9448,19.9622,143600.0
2014-06-24 13:40:00,22.98,22.99,22.96,22.96,41800.0,19.9622,19.9709,19.9448,19.9448,41800.0
2014-06-24 13:45:00,22.96,22.99,22.96,22.97,118800.0,19.9448,19.9709,19.9448,19.9535,118800.0
2014-06-24 13:50:00,22.98,22.98,22.92,22.93,116600.0,19.9622,19.9622,19.9101,19.9188,116600.0
2014-06-24 13:55:00,22.93,22.93,22.88,22.9,247700.0,19.9188,19.9188,19.8754,19.8927,247700.0
2014-06-24 14:00:00,22.9,22.91,22.88,22.9,282200.0,19.8927,19.9014,19.8754,19.8927,282200.0
2014-06-24 14:05:00,22.89,22.9,22.87,22.89,38200.0,19.884,19.8927,19.8667,19.884,38200.0
2014-06-24 14:10:00,22.89,22.9,22.88,22.89,387800.0,19.884,19.8927,19.8754,19.884,387800.0
2014-06-24 14:15:00,22.89,22.9,22.88,22.89,65600.0,19.884,19.8927,19.8754,19.884,65600.0
2014-06-24 14:20:00,22.89,22.9,22.88,22.89,180600.0,19.884,19.8927,19.8754,19.884,180600.0
2014-06-24 14:25:00,22.89,22.89,22.87,22.89,119100.0,19.884,19.884,19.8667,19.884,119100.0
2014-06-24 14:30:00,22.89,22.89,22.85,22.85,128100.0,19.884,19.884,19.8493,19.8493,128100.0
2014-06-24 14:35:00,22.85,22.88,22.85,22.87,111300.0,19.8493,19.8754,19.8493,19.8667,111300.0
2014-06-24 14:40:00,22.87,22.9,22.87,22.89,65800.0,19.8667,19.8927,19.8667,19.884,65800.0
2014-06-24 14:45:00,22.89,22.91,22.88,22.89,299700.0,19.884,19.9014,19.8754,19.884,299700.0
2014-06-24 14:50:00,22.9,22.9,22.87,22.9,126400.0,19.8927,19.8927,19.8667,19.8927,126400.0
2014-06-24 14:55:00,22.9,22.9,22.87,22.87,74500.0,19.8927,19.8927,19.8667,19.8667,74500.0
2014-06-24 15:00:00,22.87,22.88,22.81,22.84,177400.0,19.8667,19.8754,19.8145,19.8406,177400.0
2014-06-24 15:05:00,22.83,22.84,22.78,22.8,227400.0,19.8319,19.8406,19.7885,19.8059,227400.0
2014-06-24 15:10:00,22.8,22.8,22.74,22.77,169700.0,19.8059,19.8059,19.7537,19.7798,169700.0
2014-06-24 15:15:00,22.76,22.78,22.75,22.75,123900.0,19.7711,19.7885,19.7624,19.7624,123900.0
2014-06-24 15:20:00,22.75,22.76,22.71,22.75,272700.0,19.7624,19.7711,19.7277,19.7624,272700.0
2014-06-24 15:25:00,22.74,22.77,22.72,22.73,216300.0,19.7537,19.7798,19.7364,19.7451,216300.0
2014-06-24 15:30:00,22.73,22.76,22.68,22.69,173800.0,19.7451,19.7711,19.7016,19.7103,173800.0
2014-06-24 15:35:00,22.69,22.71,22.64,22.66,232800.0,19.7103,19.7277,19.6669,19.6842,232800.0
2014-06-24 15:40:00,22.66,22.78,22.65,22.74,797300.0,19.6842,19.7885,19.6756,19.7537,797300.0
2014-06-24 15:45:00,22.75,22.78,22.71,22.71,201100.0,19.7624,19.7885,19.7277,19.7277,201100.0
2014-06-24 15:50:00,22.71,22.71,22.68,22.68,564000.0,19.7277,19.7277,19.7016,19.7016,564000.0
2014-06-24 15:55:00,22.69,22.75,22.68,22.75,577900.0,19.7103,19.7624,19.7016,19.7624,577900.0
2014-06-25 09:30:00,22.74,22.75,22.55,22.6,226300.0,19.7537,19.7624,19.5887,19.6321,226300.0
2014-06-25 09:35:00,22.61,22.67,22.57,22.6,291400.0,19.6408,19.6929,19.6061,19.6321,291400.0
2014-06-25 09:40:00,22.6,22.65,22.55,22.65,169800.0,19.6321,19.6756,19.5887,19.6756,169800.0
2014-06-25 09:45:00,22.65,22.69,22.59,22.61,85000.0,19.6756,19.7103,19.6234,19.6408,85000.0
2014-06-25 09:50:00,22.6,22.64,22.59,22.63,106500.0,19.6321,19.6669,19.6234,19.6582,106500.0
2014-06-25 09:55:00,22.62,22.62,22.54,22.54,150100.0,19.6495,19.6495,19.58,19.58,150100.0
2014-06-25 10:00:00,22.54,22.56,22.43,22.44,266600.0,19.58,19.5974,19.4844,19.4931,266600.0
2014-06-25 10:05:00,22.44,22.5,22.42,22.5,143500.0,19.4931,19.5453,19.4758,19.5453,143500.0
2014-06-25 10:10:00,22.5,22.58,22.48,22.58,115900.0,19.5453,19.6148,19.5279,19.6148,115900.0
2014-06-25 10:15:00,22.58,22.6,22.48,22.51,152400.0,19.6148,19.6321,19.5279,19.5539,152400.0
2014-06-25 10:20:00,22.51,22.52,22.49,22.51,133800.0,19.5539,19.5626,19.5366,19.5539,133800.0
2014-06-25 10:25:00,22.51,22.54,22.5,22.51,88000.0,19.5539,19.58,19.5453,19.5539,88000.0
2014-06-25 10:30:00,22.5,22.55,22.48,22.52,169500.0,19.5453,19.5887,19.5279,19.5626,169500.0
2014-06-25 10:35:00,22.52,22.53,22.5,22.51,81900.0,19.5626,19.5713,19.5453,19.5539,81900.0
2014-06-25 10:40:00,22.51,22.52,22.48,22.51,272400.0,19.5539,19.5626,19.5279,19.5539,272400.0
2014-06-25 10:45:00,22.51,22.51,22.48,22.51,299600.0,19.5539,19.5539,19.5279,19.5539,299600.0
2014-06-25 10:50:00,22.51,22.51,22.49,22.49,253500.0,19.5539,19.5539,19.5366,19.5366,253500.0
2014-06-25 10:55:00,22.48,22.51,22.47,22.5,111700.0,19.5279,19.5539,19.5192,19.5453,111700.0
2014-06-25 11:00:00,22.51,22.51,22.47,22.51,285500.0,19.5539,19.5539,19.5192,19.5539,285500.0
2014-06-25 11:05:00,22.51,22.51,22.44,22.47,320500.0,19.5539,19.5539,19.4931,19.5192,320500.0
2014-06-25 11:10:00,22.47,22.5,22.45,22.49,214500.0,19.5192,19.5453,19.5018,19.5366,214500.0
2014-06-25 11:15:00,22.48,22.49,22.44,22.45,208800.0,19.5279,19.5366,19.4931,19.5018,208800.0
2014-06-25 11:20:00,22.45,22.47,22.41,22.44,215600.0,19.5018,19.5192,19.4671,19.4931,215600.0
2014-06-25 11:25:00,22.44,22.45,22.39,22.41,104800.0,19.4931,19.5018,19.4497,19.4671,104800.0
2014-06-25 11:30:00,22.41,22.45,22.41,22.43,219200.0,19.4671,19.5018,19.4671,19.4844,219200.0
2014-06-25 11:35:00,22.43,22.44,22.39,22.4,275600.0,19.4844,19.4931,19.4497,19.4584,275600.0
2014-06-25 11:40:00,22.39,22.42,22.39,22.41,106500.0,19.4497,19.4758,19.4497,19.4671,106500.0
2014-06-25 11:45:00,22.4,22.41,22.38,22.39,68100.0,19.4584,19.4671,19.441,19.4497,68100.0
2014-06-25 11:50:00,22.4,22.41,22.39,22.41,42200.0,19.4584,19.4671,19.4497,19.4671,42200.0
2014-06-25 11:55:00,22.4,22.41,22.38,22.4,176400.0,19.4584,19.4671,19.441,19.4584,176400.0
2014-06-25 12:00:00,22.39,22.43,22.39,22.42,74300.0,19.4497,19.4844,19.4497,19.4758,74300.0
2014-06-25 12:05:00,22.41,22.41,22.39,22.4,53300.0,19.4671,19.4671,19.4497,19.4584,53300.0
2014-06-25 12:10:00,22.39,22.4,22.39,22.39,13800.0,19.4497,19.4584,19.4497,19.4497,13800.0
2014-06-25 12:15:00,22.4,22.42,22.39,22.41,202200.0,19.4584,19.4758,19.4497,19.4671,202200.0
2014-06-25 12:20:00,22.41,22.42,22.4,22.41,142000.0,19.4671,19.4758,19.4584,19.4671,142000.0
2014-06-25 12:25:00,22.41,22.46,22.41,22.45,95100.0,19.4671,19.5105,19.4671,19.5018,95100.0
2014-06-25 12:30:00,22.44,22.46,22.42,22.45,117600.0,19.4931,19.5105,19.4758,19.5018,117600.0
2014-06-25 12:35:00,22.44,22.45,22.42,22.42,122900.0,19.4931,19.5018,19.4758,19.4758,122900.0
2014-06-25 12:40:00,22.43,22.46,22.43,22.45,81800.0,19.4844,19.5105,19.4844,19.5018,81800.0
2014-06-25 12:45:00,22.44,22.46,22.44,22.46,75300.0,19.4931,19.5105,19.4931,19.5105,75300.0
2014-06-25 12:50:00,22.46,22.5,22.46,22.5,114200.0,19.5105,19.5453,19.5105,19.5453,114200.0
2014-06-25 12:55:00,22.5,22.53,22.48,22.52,138600.0,19.5453,19.5713,19.5279,19.5626,138600.0
2014-06-25 13:00:00,22.52,22.62,22.52,22.61,239300.0,19.5626,19.6495,19.5626,19.6408,239300.0
2014-06-25 13:05:00,22.61,22.62,22.58,22.59,152300.0,19.6408,19.6495,19.6148,19.6234,152300.0
2014-06-25 13:10:00,22.58,22.59,22.57,22.57,21700.0,19.6148,19.6234,19.6061,19.6061,21700.0
2014-06-25 13:15:00,22.57,22.57,22.54,22.55,35100.0,19.6061,19.6061,19.58,19.5887,35100.0
2014-06-25 13:20:00,22.55,22.58,22.55,22.57,30200.0,19.5887,19.6148,19.5887,19.6061,30200.0
2014-06-25 13:25:00,22.57,22.58,22.55,22.55,23600.0,19.6061,19.6148,19.5887,19.5887,23600.0
2014-06-25 13:30:00,22.56,22.57,22.55,22.56,20600.0,19.5974,19.6061,19.5887,19.5974,20600.0
2014-06-25 13:35:00,22.56,22.57,22.54,22.55,210200.0,19.5974,19.6061,19.58,19.5887,210200.0
2014-06-25 13:40:00,22.55,22.57,22.54,22.57,48700.0,19.5887,19.6061,19.58,19.6061,48700.0
2014-06-25 13:45:00,22.55,22.58,22.55,22.58,89800.0,19.5887,19.6148,19.5887,19.6148,89800.0
2014-06-25 13:50:00,22.58,22.59,22.53,22.55,461000.0,19.6148,19.6234,19.5713,19.5887,461000.0
2014-06-25 13:55:00,22.55,22.55,22.52,22.53,113500.0,19.5887,19.5887,19.5626,19.5713,113500.0
2014-06-25 14:00:00,22.53,22.54,22.5,22.5,193900.0,19.5713,19.58,19.5453,19.5453,193900.0
2014-06-25 14:05:00,22.51,22.51,22.48,22.48,37400.0,19.5539,19.5539,19.5279,19.5279,37400.0
2014-06-25 14:10:00,22.48,22.53,22.48,22.53,89500.0,19.5279,19.5713,19.5279,19.5713,89500.0
2014-06-25 14:15:00,22.53,22.54,22.52,22.52,82200.0,19.5713,19.58,19.5626,19.5626,82200.0
2014-06-25 14:20:00,22.52,22.55,22.51,22.53,69900.0,19.5626,19.5887,19.5539,19.5713,69900.0
2014-06-25 14:25:00,22.53,22.55,22.53,22.53,70500.0,19.5713,19.5887,19.5713,19.5713,70500.0
2014-06-25 14:30:00,22.54,22.56,22.53,22.55,52000.0,19.58,19.5974,19.5713,19.5887,52000.0
2014-06-25 14:35:00,22.55,22.56,22.54,22.54,84700.0,19.5887,19.5974,19.58,19.58,84700.0
2014-06-25 14:40:00,22.54,22.55,22.53,22.53,85400.0,19.58,19.5887,19.5713,19.5713,85400.0
2014-06-25 14:45:00,22.53,22.53,22.5,22.51,70100.0,19.5713,19.5713,19.5453,19.5539,70100.0
2014-06-25 14:50:00,22.51,22.55,22.5,22.54,61700.0,19.5539,19.5887,19.5453,19.58,61700.0
2014-06-25 14:55:00,22.55,22.55,22.51,22.52,74000.0,19.5887,19.5887,19.5539,19.5626,74000.0
2014-06-25 15:00:00,22.52,22.53,22.51,22.52,29400.0,19.5626,19.5713,19.5539,19.5626,29400.0
2014-06-25 15:05:00,22.52,22.53,22.5,22.52,59300.0,19.5626,19.5713,19.5453,19.5626,59300.0
2014-06-25 15:10:00,22.53,22.56,22.5,22.56,130100.0,19.5713,19.5974,19.5453,19.5974,130100.0
2014-06-25 15:15:00,22.56,22.57,22.54,22.54,103400.0,19.5974,19.6061,19.58,19.58,103400.0
2014-06-25 15:20:00,22.54,22.56,22.54,22.56,95700.0,19.58,19.5974,19.58,19.5974,95700.0
2014-06-25 15:25:00,22.55,22.56,22.53,22.53,39400.0,19.5887,19.5974,19.5713,19.5713,39400.0
2014-06-25 15:30:00,22.53,22.6,22.53,22.6,168700.0,19.5713,19.6321,19.5713,19.6321,168700.0
2014-06-25 15:35:00,22.6,22.64,22.59,22.64,53500.0,19.6321,19.6669,19.6234,19.6669,53500.0
2014-06-25 15:40:00,22.64,22.64,22.61,22.63,119300.0,19.6669,19.6669,19.6408,19.6582,119300.0
2014-06-25 15:45:00,22.63,22.63,22.62,22.63,163700.0,19.6582,19.6582,19.6495,19.6582,163700.0
2014-06-25 15:50:00,22.62,22.63,22.58,22.59,203100.0,19.6495,19.6582,19.6148,19.6234,203100.0
2014-06-25 15:55:00,22.59,22.62,22.58,22.58,594500.0,19.6234,19.6495,19.6148,19.6148,594500.0
2014-06-26 09:30:00,22.6,22.64,22.51,22.54,219700.0,19.6321,19.6669,19.5539,19.58,219700.0
2014-06-26 09:35:00,22.54,22.6,22.5,22.5,236600.0,19.58,19.6321,19.5453,19.5453,236600.0
2014-06-26 09:40:00,22.49,22.51,22.43,22.45,203800.0,19.5366,19.5539,19.4844,19.5018,203800.0
2014-06-26 09:45:00,22.44,22.44,22.33,22.36,165300.0,19.4931,19.4931,19.3976,19.4236,165300.0
2014-06-26 09:50:00,22.36,22.39,22.28,22.37,119900.0,19.4236,19.4497,19.3541,19.4323,119900.0
2014-06-26 09:55:00,22.37,22.39,22.32,22.32,199400.0,19.4323,19.4497,19.3889,19.3889,199400.0
2014-06-26 10:00:00,22.32,22.33,22.24,22.33,277300.0,19.3889,19.3976,19.3194,19.3976,277300.0
2014-06-26 10:05:00,22.32,22.36,22.3,22.31,195400.0,19.3889,19.4236,19.3715,19.3802,195400.0
2014-06-26 10:10:00,22.31,22.36,22.31,22.32,125200.0,19.3802,19.4236,19.3802,19.3889,125200.0
2014-06-26 10:15:00,22.32,22.33,22.25,22.27,175000.0,19.3889,19.3976,19.3281,19.3455,175000.0
2014-06-26 10:20:00,22.28,22.3,22.26,22.26,141900.0,19.3541,19.3715,19.3368,19.3368,141900.0
2014-06-26 10:25:00,22.26,22.28,22.21,22.27,170800.0,19.3368,19.3541,19.2933,19.3455,170800.0
2014-06-26 10:30:00,22.27,22.29,22.24,22.26,129800.0,19.3455,19.3628,19.3194,19.3368,129800.0
2014-06-26 10:35:00,22.27,22.29,22.22,22.24,99100.0,19.3455,19.3628,19.302,19.3194,99100.0
2014-06-26 10:40:00,22.23,22.28,22.21,22.28,72900.0,19.3107,19.3541,19.2933,19.3541,72900.0
2014-06-26 10:45:00,22.28,22.32,22.27,22.3,103100.0,19.3541,19.3889,19.3455,19.3715,103100.0
2014-06-26 10:50:00,22.3,22.32,22.28,22.28,67500.0,19.3715,19.3889,19.3541,19.3541,67500.0
2014-06-26 10:55:00,22.28,22.29,22.24,22.27,55400.0,19.3541,19.3628,19.3194,19.3455,55400.0
2014-06-26 11:00:00,22.27,22.32,22.27,22.3,192400.0,19.3455,19.3889,19.3455,19.3715,192400.0
2014-06-26 11:05:00,22.3,22.3,22.26,22.27,92800.0,19.3715,19.3715,19.3368,19.3455,92800.0
2014-06-26 11:10:00,22.26,22.26,22.22,22.23,121400.0,19.3368,19.3368,19.302,19.3107,121400.0
2014-06-26 11:15:00,22.22,22.22,22.19,22.2,112800.0,19.302,19.302,19.276,19.2847,112800.0
2014-06-26 11:20:00,22.2,22.23,22.18,22.21,186800.0,19.2847,19.3107,19.2673,19.2933,186800.0
2014-06-26 11:25:00,22.21,22.22,22.18,22.21,159500.0,19.2933,19.302,19.2673,19.2933,159500.0
2014-06-26 11:30:00,22.22,22.23,22.2,22.23,292400.0,19.302,19.3107,19.2847,19.3107,292400.0
2014-06-26 11:35:00,22.23,22.24,22.2,22.22,363800.0,19.3107,19.3194,19.2847,19.302,363800.0
2014-06-26 11:40:00,22.22,22.22,22.19,22.22,186500.0,19.302,19.302,19.276,19.302,186500.0
2014-06-26 11:45:00,22.21,22.23,22.21,22.21,79900.0,19.2933,19.3107,19.2933,19.2933,79900.0
2014-06-26 11:50:00,22.21,22.21,22.19,22.21,55200.0,19.2933,19.2933,19.276,19.2933,55200.0
2014-06-26 11:55:00,22.2,22.21,22.2,22.21,35100.0,19.2847,19.2933,19.2847,19.2933,35100.0
2014-06-26 12:00:00,22.21,22.24,22.21,22.23,61700.0,19.2933,19.3194,19.2933,19.3107,61700.0
2014-06-26 12:05:00,22.23,22.26,22.21,22.26,82400.0,19.3107,19.3368,19.2933,19.3368,82400.0
2014-06-26 12:10:00,22.26,22.26,22.21,22.23,45300.0,19.3368,19.3368,19.2933,19.3107,45300.0
2014-06-26 12:15:00,22.23,22.24,22.23,22.23,39100.0,19.3107,19.3194,19.3107,19.3107,39100.0
2014-06-26 12:20:00,22.23,22.25,22.23,22.24,26100.0,19.3107,19.3281,19.3107,19.3194,26100.0
2014-06-26 12:25:00,22.25,22.25,22.22,22.25,65700.0,19.3281,19.3281,19.302,19.3281,65700.0
2014-06-26 12:30:00,22.25,22.25,22.22,22.25,48500.0,19.3281,19.3281,19.302,19.3281,48500.0
2014-06-26 12:35:00,22.25,22.25,22.2,22.2,135500.0,19.3281,19.3281,19.2847,19.2847,135500.0
2014-06-26 12:40:00,22.21,22.21,22.18,22.19,99300.0,19.2933,19.2933,19.2673,19.276,99300.0
2014-06-26 12:45:00,22.2,22.21,22.16,22.18,67500.0,19.2847,19.2933,19.2499,19.2673,67500.0
2014-06-26 12:50:00,22.18,22.2,22.18,22.19,56600.0,19.2673,19.2847,19.2673,19.276,56600.0
2014-06-26 12:55:00,22.19,22.2,22.17,22.2,164800.0,19.276,19.2847,19.2586,19.2847,164800.0
2014-06-26 13:00:00,22.2,22.23,22.2,22.23,33100.0,19.2847,19.3107,19.2847,19.3107,33100.0
2014-06-26 13:05:00,22.23,22.25,22.21,22.25,70300.0,19.3107,19.3281,19.2933,19.3281,70300.0
2014-06-26 13:10:00,22.25,22.25,22.23,22.24,40300.0,19.3281,19.3281,19.3107,19.3194,40300.0
2014-06-26 13:15:00,22.24,22.3,22.24,22.3,293300.0,19.3194,19.3715,19.3194,19.3715,293300.0
2014-06-26 13:20:00,22.3,22.37,22.3,22.35,150800.0,19.3715,19.4323,19.3715,19.415,150800.0
2014-06-26 13:25:00,22.35,22.36,22.32,22.32,81900.0,19.415,19.4236,19.3889,19.3889,81900.0
2014-06-26 13:30:00,22.33,22.34,22.29,22.29,75000.0,19.3976,19.4063,19.3628,19.3628,75000.0
2014-06-26 13:35:00,22.3,22.34,22.3,22.34,30900.0,19.3715,19.4063,19.3715,19.4063,30900.0
2014-06-26 13:40:00,22.34,22.34,22.32,22.32,46100.0,19.4063,19.4063,19.3889,19.3889,46100.0
2014-06-26 13:45:00,22.33,22.33,22.32,22.33,9200.0,19.3976,19.3976,19.3889,19.3976,9200.0
2014-06-26 13:50:00,22.33,22.33,22.32,22.33,11200.0,19.3976,19.3976,19.3889,19.3976,11200.0
2014-06-26 13:55:00,22.33,22.33,22.3,22.3,53100.0,19.3976,19.3976,19.3715,19.3715,53100.0
2014-06-26 14:00:00,22.3,22.33,22.3,22.32,35500.0,19.3715,19.3976,19.3715,19.3889,35500.0
2014-06-26 14:05:00,22.33,22.35,22.32,22.33,83300.0,19.3976,19.415,19.3889,19.3976,83300.0
2014-06-26 14:10:00,22.34,22.34,22.3,22.3,67400.0,19.4063,19.4063,19.3715,19.3715,67400.0
2014-06-26 14:15:00,22.3,22.3,22.28,22.28,35300.0,19.3715,19.3715,19.3541,19.3541,35300.0
2014-06-26 14:20:00,22.29,22.3,22.27,22.3,57900.0,19.3628,19.3715,19.3455,19.3715,57900.0
2014-06-26 14:25:00,22.3,22.31,22.29,22.31,25800.0,19.3715,19.3802,19.3628,19.3802,25800.0
2014-06-26 14:30:00,22.3,22.32,22.3,22.3,64500.0,19.3715,19.3889,19.3715,19.3715,64500.0
2014-06-26 14:35:00,22.3,22.33,22.3,22.33,34800.0,19.3715,19.3976,19.3715,19.3976,34800.0
2014-06-26 14:40:00,22.33,22.33,22.32,22.33,21100.0,19.3976,19.3976,19.3889,19.3976,21100.0
2014-06-26 14:45:00,22.33,22.33,22.3,22.32,79500.0,19.3976,19.3976,19.3715,19.3889,79500.0
2014-06-26 14:50:00,22.32,22.35,22.32,22.35,38900.0,19.3889,19.415,19.3889,19.415,38900.0
2014-06-26 14:55:00,22.35,22.35,22.32,22.32,52600.0,19.415,19.415,19.3889,19.3889,52600.0
2014-06-26 15:00:00,22.32,22.33,22.31,22.33,62700.0,19.3889,19.3976,19.3802,19.3976,62700.0
2014-06-26 15:05:00,22.33,22.38,22.32,22.38,77900.0,19.3976,19.441,19.3889,19.441,77900.0
2014-06-26 15:10:00,22.38,22.39,22.36,22.37,111200.0,19.441,19.4497,19.4236,19.4323,111200.0
2014-06-26 15:15:00,22.37,22.37,22.33,22.35,80500.0,19.4323,19.4323,19.3976,19.415,80500.0
2014-06-26 15:20:00,22.35,22.37,22.35,22.37,37200.0,19.415,19.4323,19.415,19.4323,37200.0
2014-06-26 15:25:00,22.37,22.37,22.36,22.36,34200.0,19.4323,19.4323,19.4236,19.4236,34200.0
2014-06-26 15:30:00,22.36,22.37,22.36,22.37,51100.0,19.4236,19.4323,19.4236,19.4323,51100.0
2014-06-26 15:35:00,22.37,22.4,22.36,22.4,103300.0,19.4323,19.4584,19.4236,19.4584,103300.0
2014-06-26 15:40:00,22.4,22.43,22.39,22.43,239500.0,19.4584,19.4844,19.4497,19.4844,239500.0
2014-06-26 15:45:00,22.43,22.48,22.42,22.48,236500.0,19.4844,19.5279,19.4758,19.5279,236500.0
2014-06-26 15:50:00,22.48,22.48,22.4,22.4,666600.0,19.5279,19.5279,19.4584,19.4584,666600.0
2014-06-26 15:55:00,22.41,22.43,22.39,22.42,732000.0,19.4671,19.4844,19.4497,19.4758,732000.0
2014-06-27 09:30:00,22.35,22.36,22.25,22.25,305400.0,19.415,19.4236,19.3281,19.3281,305400.0
2014-06-27 09:35:00,22.26,22.35,22.25,22.31,289700.0,19.3368,19.415,19.3281,19.3802,289700.0
2014-06-27 09:40:00,22.31,22.39,22.28,22.35,189800.0,19.3802,19.4497,19.3541,19.415,189800.0
2014-06-27 09:45:00,22.35,22.39,22.32,22.36,212800.0,19.415,19.4497,19.3889,19.4236,212800.0
2014-06-27 09:50:00,22.36,22.39,22.35,22.38,155600.0,19.4236,19.4497,19.415,19.441,155600.0
2014-06-27 09:55:00,22.38,22.43,22.36,22.42,177400.0,19.441,19.4844,19.4236,19.4758,177400.0
2014-06-27 10:00:00,22.42,22.46,22.41,22.41,84400.0,19.4758,19.5105,19.4671,19.4671,84400.0
2014-06-27 10:05:00,22.4,22.43,22.37,22.4,90600.0,19.4584,19.4844,19.4323,19.4584,90600.0
2014-06-27 10:10:00,22.39,22.41,22.35,22.39,108500.0,19.4497,19.4671,19.415,19.4497,108500.0
2014-06-27 10:15:00,22.39,22.4,22.36,22.37,44900.0,19.4497,19.4584,19.4236,19.4323,44900.0
2014-06-27 10:20:00,22.38,22.44,22.38,22.44,93100.0,19.441,19.4931,19.441,19.4931,93100.0
2014-06-27 10:25:00,22.44,22.48,22.43,22.48,42900.0,19.4931,19.5279,19.4844,19.5279,42900.0
2014-06-27 10:30:00,22.48,22.49,22.46,22.49,108700.0,19.5279,19.5366,19.5105,19.5366,108700.0
2014-06-27 10:35:00,22.48,22.48,22.45,22.46,69200.0,19.5279,19.5279,19.5018,19.5105,69200.0
2014-06-27 10:40:00,22.46,22.48,22.42,22.45,92400.0,19.5105,19.5279,19.4758,19.5018,92400.0
2014-06-27 10:45:00,22.44,22.45,22.4,22.43,230300.0,19.4931,19.5018,19.4584,19.4844,230300.0
2014-06-27 10:50:00,22.43,22.47,22.4,22.41,107300.0,19.4844,19.5192,19.4584,19.4671,107300.0
2014-06-27 10:55:00,22.41,22.46,22.41,22.46,63700.0,19.4671,19.5105,19.4671,19.5105,63700.0
2014-06-27 11:00:00,22.46,22.47,22.42,22.42,137800.0,19.5105,19.5192,19.4758,19.4758,137800.0
2014-06-27 11:05:00,22.43,22.46,22.43,22.45,163500.0,19.4844,19.5105,19.4844,19.5018,163500.0
2014-06-27 11:10:00,22.45,22.45,22.42,22.43,113500.0,19.5018,19.5018,19.4758,19.4844,113500.0
2014-06-27 11:15:00,22.43,22.44,22.41,22.41,68400.0,19.4844,19.4931,19.4671,19.4671,68400.0
2014-06-27 11:20:00,22.4,22.43,22.4,22.43,69700.0,19.4584,19.4844,19.4584,19.4844,69700.0
2014-06-27 11:25:00,22.43,22.43,22.42,22.43,15700.0,19.4844,19.4844,19.4758,19.4844,15700.0
2014-06-27 11:30:00,22.42,22.43,22.36,22.37,99700.0,19.4758,19.4844,19.4236,19.4323,99700.0
2014-06-27 11:35:00,22.38,22.39,22.37,22.37,26500.0,19.441,19.4497,19.4323,19.4323,26500.0
2014-06-27 11:40:00,22.38,22.39,22.37,22.39,49400.0,19.441,19.4497,19.4323,19.4497,49400.0
2014-06-27 11:45:00,22.39,22.39,22.38,22.39,17200.0,19.4497,19.4497,19.441,19.4497,17200.0
2014-06-27 11:50:00,22.39,22.41,22.38,22.41,63300.0,19.4497,19.4671,19.441,19.4671,63300.0
2014-06-27 11:55:00,22.41,22.41,22.4,22.41,12000.0,19.4671,19.4671,19.4584,19.4671,12000.0
2014-06-27 12:00:00,22.41,22.41,22.38,22.4,124100.0,19.4671,19.4671,19.441,19.4584,124100.0
2014-06-27 12:05:00,22.4,22.4,22.37,22.38,31000.0,19.4584,19.4584,19.4323,19.441,31000.0
2014-06-27 12:10:00,22.38,22.38,22.36,22.37,28200.0,19.441,19.441,19.4236,19.4323,28200.0
2014-06-27 12:15:00,22.37,22.39,22.36,22.38,48200.0,19.4323,19.4497,19.4236,19.441,48200.0
2014-06-27 12:20:00,22.39,22.39,22.38,22.39,21500.0,19.4497,19.4497,19.441,19.4497,21500.0
2014-06-27 12:25:00,22.39,22.41,22.38,22.4,57500.0,19.4497,19.4671,19.441,19.4584,57500.0
2014-06-27 12:30:00,22.39,22.4,22.37,22.38,48500.0,19.4497,19.4584,19.4323,19.441,48500.0
2014-06-27 12:35:00,22.39,22.4,22.39,22.4,25000.0,19.4497,19.4584,19.4497,19.4584,25000.0
2014-06-27 12:40:00,22.4,22.4,22.37,22.38,43800.0,19.4584,19.4584,19.4323,19.441,43800.0
2014-06-27 12:45:00,22.38,22.41,22.37,22.4,42600.0,19.441,19.4671,19.4323,19.4584,42600.0
2014-06-27 12:50:00,22.41,22.43,22.39,22.43,119800.0,19.4671,19.4844,19.4497,19.4844,119800.0
2014-06-27 12:55:00,22.43,22.45,22.39,22.43,253500.0,19.4844,19.5018,19.4497,19.4844,253500.0
2014-06-27 13:00:00,22.43,22.43,22.41,22.41,18100.0,19.4844,19.4844,19.4671,19.4671,18100.0
2014-06-27 13:05:00,22.41,22.41,22.4,22.4,9300.0,19.4671,19.4671,19.4584,19.4584,9300.0
2014-06-27 13:10:00,22.4,22.42,22.39,22.39,82800.0,19.4584,19.4758,19.4497,19.4497,82800.0
2014-06-27 13:15:00,22.39,22.39,22.32,22.34,68500.0,19.4497,19.4497,19.3889,19.4063,68500.0
2014-06-27 13:20:00,22.34,22.34,22.3,22.32,63100.0,19.4063,19.4063,19.3715,19.3889,63100.0
2014-06-27 13:25:00,22.32,22.38,22.31,22.34,185800.0,19.3889,19.441,19.3802,19.4063,185800.0
2014-06-27 13:30:00,22.34,22.37,22.33,22.37,30600.0,19.4063,19.4323,19.3976,19.4323,30600.0
2014-06-27 13:35:00,22.36,22.38,22.36,22.38,21400.0,19.4236,19.441,19.4236,19.441,21400.0
2014-06-27 13:40:00,22.38,22.38,22.35,22.38,61200.0,19.441,19.441,19.415,19.441,61200.0
2014-06-27 13:45:00,22.37,22.37,22.34,22.35,62900.0,19.4323,19.4323,19.4063,19.415,62900.0
2014-06-27 13:50:00,22.36,22.37,22.35,22.37,33100.0,19.4236,19.4323,19.415,19.4323,33100.0
2014-06-27 13:55:00,22.36,22.38,22.35,22.36,46900.0,19.4236,19.441,19.415,19.4236,46900.0
2014-06-27 14:00:00,22.36,22.38,22.35,22.38,156500.0,19.4236,19.441,19.415,19.441,156500.0
2014-06-27 14:05:00,22.37,22.38,22.36,22.37,55700.0,19.4323,19.441,19.4236,19.4323,55700.0
2014-06-27 14:10:00,22.37,22.39,22.36,22.36,97400.0,19.4323,19.4497,19.4236,19.4236,97400.0
2014-06-27 14:15:00,22.37,22.37,22.35,22.36,14300.0,19.4323,19.4323,19.415,19.4236,14300.0
2014-06-27 14:20:00,22.36,22.38,22.35,22.36,77600.0,19.4236,19.441,19.415,19.4236,77600.0
2014-06-27 14:25:00,22.36,22.36,22.34,22.35,34700.0,19.4236,19.4236,19.4063,19.415,34700.0
2014-06-27 14:30:00,22.35,22.35,22.34,22.35,70000.0,19.415,19.415,19.4063,19.415,70000.0
2014-06-27 14:35:00,22.35,22.38,22.34,22.37,86100.0,19.415,19.441,19.4063,19.4323,86100.0
2014-06-27 14:40:00,22.38,22.38,22.36,22.37,35800.0,19.441,19.441,19.4236,19.4323,35800.0
2014-06-27 14:45:00,22.36,22.37,22.35,22.35,39000.0,19.4236,19.4323,19.415,19.415,39000.0
2014-06-27 14:50:00,22.35,22.36,22.31,22.31,44500.0,19.415,19.4236,19.3802,19.3802,44500.0
2014-06-27 14:55:00,22.31,22.32,22.27,22.27,68600.0,19.3802,19.3889,19.3455,19.3455,68600.0
2014-06-27 15:00:00,22.27,22.32,22.26,22.32,174800.0,19.3455,19.3889,19.3368,19.3889,174800.0
2014-06-27 15:05:00,22.32,22.34,22.31,22.34,82500.0,19.3889,19.4063,19.3802,19.4063,82500.0
2014-06-27 15:10:00,22.34,22.36,22.32,22.35,218800.0,19.4063,19.4236,19.3889,19.415,218800.0
2014-06-27 15:15:00,22.36,22.36,22.34,22.35,91200.0,19.4236,19.4236,19.4063,19.415,91200.0
2014-06-27 15:20:00,22.35,22.36,22.34,22.35,44600.0,19.415,19.4236,19.4063,19.415,44600.0
2014-06-27 15:25:00,22.36,22.38,22.36,22.36,62800.0,19.4236,19.441,19.4236,19.4236,62800.0
2014-06-27 15:30:00,22.37,22.41,22.36,22.4,200300.0,19.4323,19.4671,19.4236,19.4584,200300.0
2014-06-27 15:35:00,22.39,22.41,22.38,22.39,81900.0,19.4497,19.4671,19.441,19.4497,81900.0
2014-06-27 15:40:00,22.38,22.42,22.38,22.4,66500.0,19.441,19.4758,19.441,19.4584,66500.0
2014-06-27 15:45:00,22.4,22.41,22.38,22.39,221100.0,19.4584,19.4671,19.441,19.4497,221100.0
2014-06-27 15:50:00,22.4,22.43,22.39,22.4,219200.0,19.4584,19.4844,19.4497,19.4584,219200.0
2014-06-27 15:55:00,22.4,22.41,22.37,22.4,349900.0,19.4584,19.4671,19.4323,19.4584,349900.0
2014-06-30 09:30:00,22.39,22.6,22.3,22.6,532500.0,19.4497,19.6321,19.3715,19.6321,532500.0
2014-06-30 09:35:00,22.6,22.64,22.5,22.52,225000.0,19.6321,19.6669,19.5453,19.5626,225000.0
2014-06-30 09:40:00,22.53,22.6,22.51,22.59,252800.0,19.5713,19.6321,19.5539,19.6234,252800.0
2014-06-30 09:45:00,22.59,22.61,22.48,22.52,426700.0,19.6234,19.6408,19.5279,19.5626,426700.0
2014-06-30 09:50:00,22.52,22.54,22.41,22.46,165800.0,19.5626,19.58,19.4671,19.5105,165800.0
2014-06-30 09:55:00,22.46,22.5,22.42,22.48,166800.0,19.5105,19.5453,19.4758,19.5279,166800.0
2014-06-30 10:00:00,22.48,22.54,22.48,22.52,279400.0,19.5279,19.58,19.5279,19.5626,279400.0
2014-06-30 10:05:00,22.52,22.55,22.5,22.52,125500.0,19.5626,19.5887,19.5453,19.5626,125500.0
2014-06-30 10:10:00,22.53,22.58,22.51,22.58,99200.0,19.5713,19.6148,19.5539,19.6148,99200.0
2014-06-30 10:15:00,22.58,22.59,22.56,22.59,131600.0,19.6148,19.6234,19.5974,19.6234,131600.0
2014-06-30 10:20:00,22.59,22.63,22.58,22.58,112800.0,19.6234,19.6582,19.6148,19.6148,112800.0
2014-06-30 10:25:00,22.59,22.61,22.57,22.59,178800.0,19.6234,19.6408,19.6061,19.6234,178800.0
2014-06-30 10:30:00,22.59,22.63,22.58,22.62,49300.0,19.6234,19.6582,19.6148,19.6495,49300.0
2014-06-30 10:35:00,22.63,22.69,22.63,22.69,170200.0,19.6582,19.7103,19.6582,19.7103,170200.0
2014-06-30 10:40:00,22.68,22.7,22.65,22.68,95800.0,19.7016,19.719,19.6756,19.7016,95800.0
2014-06-30 10:45:00,22.68,22.69,22.64,22.65,161700.0,19.7016,19.7103,19.6669,19.6756,161700.0
2014-06-30 10:50:00,22.64,22.64,22.6,22.63,50800.0,19.6669,19.6669,19.6321,19.6582,50800.0
2014-06-30 10:55:00,22.63,22.64,22.62,22.62,62800.0,19.6582,19.6669,19.6495,19.6495,62800.0
2014-06-30 11:00:00,22.63,22.63,22.6,22.6,49600.0,19.6582,19.6582,19.6321,19.6321,49600.0
2014-06-30 11:05:00,22.6,22.61,22.55,22.61,87800.0,19.6321,19.6408,19.5887,19.6408,87800.0
2014-06-30 11:10:00,22.61,22.62,22.6,22.61,89100.0,19.6408,19.6495,19.6321,19.6408,89100.0
2014-06-30 11:15:00,22.61,22.64,22.6,22.64,29800.0,19.6408,19.6669,19.6321,19.6669,29800.0
2014-06-30 11:20:00,22.64,22.67,22.63,22.66,50900.0,19.6669,19.6929,19.6582,19.6842,50900.0
2014-06-30 11:25:00,22.65,22.66,22.63,22.65,41800.0,19.6756,19.6842,19.6582,19.6756,41800.0
2014-06-30 11:30:00,22.66,22.66,22.63,22.65,82600.0,19.6842,19.6842,19.6582,19.6756,82600.0
2014-06-30 11:35:00,22.65,22.65,22.62,22.63,54300.0,19.6756,19.6756,19.6495,19.6582,54300.0
2014-06-30 11:40:00,22.63,22.66,22.63,22.65,37400.0,19.6582,19.6842,19.6582,19.6756,37400.0
2014-06-30 11:45:00,22.65,22.66,22.62,22.62,54600.0,19.6756,19.6842,19.6495,19.6495,54600.0
2014-06-30 11:50:00,22.62,22.66,22.62,22.64,83800.0,19.6495,19.6842,19.6495,19.6669,83800.0
2014-06-30 11:55:00,22.65,22.65,22.61,22.61,27000.0,19.6756,19.6756,19.6408,19.6408,27000.0
2014-06-30 12:00:00,22.62,22.64,22.62,22.64,29100.0,19.6495,19.6669,19.6495,19.6669,29100.0
2014-06-30 12:05:00,22.64,22.65,22.61,22.64,102400.0,19.6669,19.6756,19.6408,19.6669,102400.0
2014-06-30 12:10:00,22.63,22.64,22.61,22.61,37900.0,19.6582,19.6669,19.6408,19.6408,37900.0
2014-06-30 12:15:00,22.62,22.63,22.61,22.62,78800.0,19.6495,19.6582,19.6408,19.6495,78800.0
2014-06-30 12:20:00,22.62,22.62,22.61,22.62,9100.0,19.6495,19.6495,19.6408,19.6495,9100.0
2014-06-30 12:25:00,22.61,22.62,22.61,22.62,8900.0,19.6408,19.6495,19.6408,19.6495,8900.0
2014-06-30 12:30:00,22.62,22.62,22.61,22.62,35000.0,19.6495,19.6495,19.6408,19.6495,35000.0
2014-06-30 12:35:00,22.62,22.62,22.59,22.6,249400.0,19.6495,19.6495,19.6234,19.6321,249400.0
2014-06-30 12:40:00,22.6,22.6,22.57,22.59,170300.0,19.6321,19.6321,19.6061,19.6234,170300.0
2014-06-30 12:45:00,22.59,22.59,22.58,22.59,12800.0,19.6234,19.6234,19.6148,19.6234,12800.0
2014-06-30 12:50:00,22.59,22.59,22.57,22.58,45000.0,19.6234,19.6234,19.6061,19.6148,45000.0
2014-06-30 12:55:00,22.58,22.59,22.57,22.58,37700.0,19.6148,19.6234,19.6061,19.6148,37700.0
2014-06-30 13:00:00,22.59,22.59,22.58,22.59,6600.0,19.6234,19.6234,19.6148,19.6234,6600.0
2014-06-30 13:05:00,22.58,22.59,22.57,22.59,26800.0,19.6148,19.6234,19.6061,19.6234,26800.0
2014-06-30 13:10:00,22.59,22.6,22.58,22.6,22700.0,19.6234,19.6321,19.6148,19.6321,22700.0
2014-06-30 13:15:00,22.6,22.61,22.59,22.6,58200.0,19.6321,19.6408,19.6234,19.6321,58200.0
2014-06-30 13:20:00,22.6,22.61,22.58,22.59,42700.0,19.6321,19.6408,19.6148,19.6234,42700.0
2014-06-30 13:25:00,22.58,22.6,22.58,22.6,41000.0,19.6148,19.6321,19.6148,19.6321,41000.0
2014-06-30 13:30:00,22.6,22.6,22.59,22.6,11400.0,19.6321,19.6321,19.6234,19.6321,11400.0
2014-06-30 13:35:00,22.6,22.62,22.59,22.61,74600.0,19.6321,19.6495,19.6234,19.6408,74600.0
2014-06-30 13:40:00,22.61,22.61,22.6,22.61,7700.0,19.6408,19.6408,19.6321,19.6408,7700.0
2014-06-30 13:45:00,22.6,22.61,22.55,22.57,181300.0,19.6321,19.6408,19.5887,19.6061,181300.0
2014-06-30 13:50:00,22.57,22.61,22.57,22.6,126400.0,19.6061,19.6408,19.6061,19.6321,126400.0
2014-06-30 13:55:00,22.6,22.6,22.58,22.58,72900.0,19.6321,19.6321,19.6148,19.6148,72900.0
2014-06-30 14:00:00,22.58,22.61,22.56,22.59,253400.0,19.6148,19.6408,19.5974,19.6234,253400.0
2014-06-30 14:05:00,22.59,22.62,22.59,22.62,189900.0,19.6234,19.6495,19.6234,19.6495,189900.0
2014-06-30 14:10:00,22.62,22.65,22.62,22.64,85100.0,19.6495,19.6756,19.6495,19.6669,85100.0
2014-06-30 14:15:00,22.65,22.7,22.65,22.66,161500.0,19.6756,19.719,19.6756,19.6842,161500.0
2014-06-30 14:20:00,22.65,22.66,22.64,22.66,192400.0,19.6756,19.6842,19.6669,19.6842,192400.0
2014-06-30 14:25:00,22.65,22.67,22.64,22.67,91400.0,19.6756,19.6929,19.6669,19.6929,91400.0
2014-06-30 14:30:00,22.67,22.68,22.64,22.64,77200.0,19.6929,19.7016,19.6669,19.6669,77200.0
2014-06-30 14:35:00,22.64,22.67,22.64,22.66,51800.0,19.6669,19.6929,19.6669,19.6842,51800.0
2014-06-30 14:40:00,22.66,22.69,22.64,22.64,123100.0,19.6842,19.7103,19.6669,19.6669,123100.0
2014-06-30 14:45:00,22.64,22.64,22.63,22.63,34600.0,19.6669,19.6669,19.6582,19.6582,34600.0
2014-06-30 14:50:00,22.63,22.64,22.6,22.6,153900.0,19.6582,19.6669,19.6321,19.6321,153900.0
2014-06-30 14:55:00,22.6,22.61,22.56,22.57,86100.0,19.6321,19.6408,19.5974,19.6061,86100.0
2014-06-30 15:00:00,22.57,22.59,22.56,22.59,82600.0,19.6061,19.6234,19.5974,19.6234,82600.0
2014-06-30 15:05:00,22.59,22.62,22.59,22.62,58500.0,19.6234,19.6495,19.6234,19.6495,58500.0
2014-06-30 15:10:00,22.61,22.64,22.61,22.64,28600.0,19.6408,19.6669,19.6408,19.6669,28600.0
2014-06-30 15:15:00,22.64,22.65,22.6,22.61,471700.0,19.6669,19.6756,19.6321,19.6408,471700.0
2014-06-30 15:20:00,22.61,22.62,22.6,22.62,64800.0,19.6408,19.6495,19.6321,19.6495,64800.0
2014-06-30 15:25:00,22.62,22.64,22.61,22.62,179600.0,19.6495,19.6669,19.6408,19.6495,179600.0
2014-06-30 15:30:00,22.62,22.63,22.62,22.63,47500.0,19.6495,19.6582,19.6495,19.6582,47500.0
2014-06-30 15:35:00,22.63,22.63,22.6,22.61,104900.0,19.6582,19.6582,19.6321,19.6408,104900.0
2014-06-30 15:40:00,22.61,22.63,22.59,22.59,191300.0,19.6408,19.6582,19.6234,19.6234,191300.0
2014-06-30 15:45:00,22.59,22.62,22.59,22.62,168600.0,19.6234,19.6495,19.6234,19.6495,168600.0
2014-06-30 15:50:00,22.62,22.62,22.57,22.59,529900.0,19.6495,19.6495,19.6061,19.6234,529900.0
2014-06-30 15:55:00,22.59,22.59,22.55,22.56,671300.0,19.6234,19.6234,19.5887,19.5974,671300.0
2014-07-01 09:30:00,22.69,22.77,22.6,22.76,240200.0,19.7103,19.7798,19.6321,19.7711,240200.0
2014-07-01 09:35:00,22.77,22.82,22.74,22.81,156000.0,19.7798,19.8232,19.7537,19.8145,156000.0
2014-07-01 09:40:00,22.81,22.85,22.78,22.78,206300.0,19.8145,19.8493,19.7885,19.7885,206300.0
2014-07-01 09:45:00,22.79,22.89,22.78,22.88,171600.0,19.7972,19.884,19.7885,19.8754,171600.0
2014-07-01 09:50:00,22.88,22.91,22.8,22.81,189800.0,19.8754,19.9014,19.8059,19.8145,189800.0
2014-07-01 09:55:00,22.82,22.83,22.79,22.82,154800.0,19.8232,19.8319,19.7972,19.8232,154800.0
2014-07-01 10:00:00,22.81,22.85,22.79,22.79,162200.0,19.8145,19.8493,19.7972,19.7972,162200.0
2014-07-01 10:05:00,22.79,22.8,22.67,22.73,141600.0,19.7972,19.8059,19.6929,19.7451,141600.0
2014-07-01 10:10:00,22.73,22.77,22.72,22.74,117800.0,19.7451,19.7798,19.7364,19.7537,117800.0
2014-07-01 10:15:00,22.74,22.77,22.74,22.75,94800.0,19.7537,19.7798,19.7537,19.7624,94800.0
2014-07-01 10:20:00,22.75,22.75,22.67,22.67,139600.0,19.7624,19.7624,19.6929,19.6929,139600.0
2014-07-01 10:25:00,22.66,22.68,22.64,22.68,87700.0,19.6842,19.7016,19.6669,19.7016,87700.0
2014-07-01 10:30:00,22.67,22.74,22.67,22.69,129200.0,19.6929,19.7537,19.6929,19.7103,129200.0
2014-07-01 10:35:00,22.69,22.72,22.67,22.71,59700.0,19.7103,19.7364,19.6929,19.7277,59700.0
2014-07-01 10:40:00,22.7,22.7,22.66,22.7,132200.0,19.719,19.719,19.6842,19.719,132200.0
2014-07-01 10:45:00,22.7,22.72,22.69,22.71,86300.0,19.719,19.7364,19.7103,19.7277,86300.0
2014-07-01 10:50:00,22.71,22.71,22.67,22.68,130800.0,19.7277,19.7277,19.6929,19.7016,130800.0
2014-07-01 10:55:00,22.69,22.71,22.64,22.65,187900.0,19.7103,19.7277,19.6669,19.6756,187900.0
2014-07-01 11:00:00,22.65,22.67,22.64,22.65,83700.0,19.6756,19.6929,19.6669,19.6756,83700.0
2014-07-01 11:05:00,22.65,22.65,22.63,22.63,31300.0,19.6756,19.6756,19.6582,19.6582,31300.0
2014-07-01 11:10:00,22.63,22.65,22.63,22.65,81300.0,19.6582,19.6756,19.6582,19.6756,81300.0
2014-07-01 11:15:00,22.65,22.65,22.62,22.63,103300.0,19.6756,19.6756,19.6495,19.6582,103300.0
2014-07-01 11:20:00,22.64,22.65,22.63,22.64,331300.0,19.6669,19.6756,19.6582,19.6669,331300.0
2014-07-01 11:25:00,22.65,22.66,22.62,22.64,165900.0,19.6756,19.6842,19.6495,19.6669,165900.0
2014-07-01 11:30:00,22.65,22.66,22.61,22.64,127500.0,19.6756,19.6842,19.6408,19.6669,127500.0
2014-07-01 11:35:00,22.64,22.66,22.63,22.65,62000.0,19.6669,19.6842,19.6582,19.6756,62000.0
2014-07-01 11:40:00,22.65,22.66,22.64,22.66,65400.0,19.6756,19.6842,19.6669,19.6842,65400.0
2014-07-01 11:45:00,22.66,22.66,22.63,22.63,50300.0,19.6842,19.6842,19.6582,19.6582,50300.0
2014-07-01 11:50:00,22.64,22.66,22.62,22.66,62900.0,19.6669,19.6842,19.6495,19.6842,62900.0
2014-07-01 11:55:00,22.66,22.66,22.64,22.64,28100.0,19.6842,19.6842,19.6669,19.6669,28100.0
2014-07-01 12:00:00,22.64,22.66,22.64,22.66,128300.0,19.6669,19.6842,19.6669,19.6842,128300.0
2014-07-01 12:05:00,22.66,22.66,22.63,22.64,48900.0,19.6842,19.6842,19.6582,19.6669,48900.0
2014-07-01 12:10:00,22.64,22.64,22.63,22.64,32400.0,19.6669,19.6669,19.6582,19.6669,32400.0
2014-07-01 12:15:00,22.64,22.66,22.64,22.65,31300.0,19.6669,19.6842,19.6669,19.6756,31300.0
2014-07-01 12:20:00,22.65,22.66,22.64,22.64,44000.0,19.6756,19.6842,19.6669,19.6669,44000.0
2014-07-01 12:25:00,22.64,22.65,22.62,22.65,249200.0,19.6669,19.6756,19.6495,19.6756,249200.0
2014-07-01 12:30:00,22.65,22.69,22.65,22.68,81900.0,19.6756,19.7103,19.6756,19.7016,81900.0
2014-07-01 12:35:00,22.68,22.7,22.67,22.7,59400.0,19.7016,19.719,19.6929,19.719,59400.0
2014-07-01 12:40:00,22.7,22.71,22.68,22.69,68600.0,19.719,19.7277,19.7016,19.7103,68600.0
2014-07-01 12:45:00,22.69,22.69,22.66,22.67,27300.0,19.7103,19.7103,19.6842,19.6929,27300.0
2014-07-01 12:50:00,22.66,22.68,22.66,22.67,39700.0,19.6842,19.7016,19.6842,19.6929,39700.0
2014-07-01 12:55:00,22.66,22.67,22.65,22.65,74900.0,19.6842,19.6929,19.6756,19.6756,74900.0
2014-07-01 13:00:00,22.65,22.69,22.65,22.69,48300.0,19.6756,19.7103,19.6756,19.7103,48300.0
2014-07-01 13:05:00,22.69,22.7,22.68,22.69,27400.0,19.7103,19.719,19.7016,19.7103,27400.0
2014-07-01 13:10:00,22.68,22.71,22.68,22.69,109600.0,19.7016,19.7277,19.7016,19.7103,109600.0
2014-07-01 13:15:00,22.7,22.73,22.69,22.73,89400.0,19.719,19.7451,19.7103,19.7451,89400.0
2014-07-01 13:20:00,22.73,22.76,22.73,22.75,113800.0,19.7451,19.7711,19.7451,19.7624,113800.0
2014-07-01 13:25:00,22.76,22.76,22.73,22.73,95900.0,19.7711,19.7711,19.7451,19.7451,95900.0
2014-07-01 13:30:00,22.74,22.75,22.73,22.75,64200.0,19.7537,19.7624,19.7451,19.7624,64200.0
2014-07-01 13:35:00,22.75,22.76,22.74,22.76,48000.0,19.7624,19.7711,19.7537,19.7711,48000.0
2014-07-01 13:40:00,22.76,22.76,22.74,22.74,33200.0,19.7711,19.7711,19.7537,19.7537,33200.0
2014-07-01 13:45:00,22.75,22.76,22.74,22.76,22300.0,19.7624,19.7711,19.7537,19.7711,22300.0
2014-07-01 13:50:00,22.75,22.76,22.74,22.75,71700.0,19.7624,19.7711,19.7537,19.7624,71700.0
2014-07-01 13:55:00,22.75,22.75,22.74,22.75,8800.0,19.7624,19.7624,19.7537,19.7624,8800.0
2014-07-01 14:00:00,22.75,22.76,22.73,22.73,73200.0,19.7624,19.7711,19.7451,19.7451,73200.0
2014-07-01 14:05:00,22.73,22.74,22.71,22.72,39600.0,19.7451,19.7537,19.7277,19.7364,39600.0
2014-07-01 14:10:00,22.71,22.74,22.71,22.74,60000.0,19.7277,19.7537,19.7277,19.7537,60000.0
2014-07-01 14:15:00,22.74,22.74,22.71,22.72,51400.0,19.7537,19.7537,19.7277,19.7364,51400.0
2014-07-01 14:20:00,22.71,22.72,22.68,22.69,85400.0,19.7277,19.7364,19.7016,19.7103,85400.0
2014-07-01 14:25:00,22.68,22.69,22.66,22.68,102300.0,19.7016,19.7103,19.6842,19.7016,102300.0
2014-07-01 14:30:00,22.68,22.7,22.65,22.66,69900.0,19.7016,19.719,19.6756,19.6842,69900.0
2014-07-01 14:35:00,22.67,22.68,22.66,22.68,57000.0,19.6929,19.7016,19.6842,19.7016,57000.0
2014-07-01 14:40:00,22.68,22.68,22.64,22.64,51400.0,19.7016,19.7016,19.6669,19.6669,51400.0
2014-07-01 14:45:00,22.64,22.65,22.61,22.61,151400.0,19.6669,19.6756,19.6408,19.6408,151400.0
2014-07-01 14:50:00,22.61,22.64,22.61,22.61,153600.0,19.6408,19.6669,19.6408,19.6408,153600.0
2014-07-01 14:55:00,22.61,22.62,22.6,22.62,78800.0,19.6408,19.6495,19.6321,19.6495,78800.0
2014-07-01 15:00:00,22.61,22.62,22.6,22.62,137400.0,19.6408,19.6495,19.6321,19.6495,137400.0
2014-07-01 15:05:00,22.61,22.64,22.61,22.64,70200.0,19.6408,19.6669,19.6408,19.6669,70200.0
2014-07-01 15:10:00,22.64,22.64,22.59,22.61,87800.0,19.6669,19.6669,19.6234,19.6408,87800.0
2014-07-01 15:15:00,22.61,22.66,22.59,22.65,113200.0,19.6408,19.6842,19.6234,19.6756,113200.0
2014-07-01 15:20:00,22.64,22.67,22.64,22.67,50800.0,19.6669,19.6929,19.6669,19.6929,50800.0
2014-07-01 15:25:00,22.67,22.68,22.65,22.66,109000.0,19.6929,19.7016,19.6756,19.6842,109000.0
2014-07-01 15:30:00,22.66,22.66,22.64,22.64,60200.0,19.6842,19.6842,19.6669,19.6669,60200.0
2014-07-01 15:35:00,22.65,22.65,22.64,22.65,43500.0,19.6756,19.6756,19.6669,19.6756,43500.0
2014-07-01 15:40:00,22.64,22.66,22.64,22.66,168200.0,19.6669,19.6842,19.6669,19.6842,168200.0
2014-07-01 15:45:00,22.66,22.66,22.64,22.64,101000.0,19.6842,19.6842,19.6669,19.6669,101000.0
2014-07-01 15:50:00,22.64,22.65,22.64,22.64,129300.0,19.6669,19.6756,19.6669,19.6669,129300.0
2014-07-01 15:55:00,22.64,22.67,22.64,22.66,514300.0,19.6669,19.6929,19.6669,19.6842,514300.0
2014-07-02 09:30:00,22.68,22.68,22.61,22.63,168400.0,19.7016,19.7016,19.6408,19.6582,168400.0
2014-07-02 09:35:00,22.62,22.72,22.59,22.67,270900.0,19.6495,19.7364,19.6234,19.6929,270900.0
2014-07-02 09:40:00,22.67,22.7,22.64,22.7,117100.0,19.6929,19.719,19.6669,19.719,117100.0
2014-07-02 09:45:00,22.7,22.73,22.67,22.67,116500.0,19.719,19.7451,19.6929,19.6929,116500.0
2014-07-02 09:50:00,22.67,22.7,22.64,22.66,99000.0,19.6929,19.719,19.6669,19.6842,99000.0
2014-07-02 09:55:00,22.65,22.66,22.64,22.64,69100.0,19.6756,19.6842,19.6669,19.6669,69100.0
2014-07-02 10:00:00,22.64,22.68,22.64,22.67,152400.0,19.6669,19.7016,19.6669,19.6929,152400.0
2014-07-02 10:05:00,22.66,22.69,22.64,22.68,208700.0,19.6842,19.7103,19.6669,19.7016,208700.0
2014-07-02 10:10:00,22.68,22.7,22.68,22.7,80400.0,19.7016,19.719,19.7016,19.719,80400.0
2014-07-02 10:15:00,22.7,22.73,22.69,22.71,96100.0,19.719,19.7451,19.7103,19.7277,96100.0
2014-07-02 10:20:00,22.71,22.73,22.69,22.71,40600.0,19.7277,19.7451,19.7103,19.7277,40600.0
2014-07-02 10:25:00,22.71,22.74,22.7,22.72,57500.0,19.7277,19.7537,19.719,19.7364,57500.0
2014-07-02 10:30:00,22.71,22.72,22.67,22.68,64200.0,19.7277,19.7364,19.6929,19.7016,64200.0
2014-07-02 10:35:00,22.67,22.68,22.66,22.67,32500.0,19.6929,19.7016,19.6842,19.6929,32500.0
2014-07-02 10:40:00,22.66,22.68,22.66,22.68,67400.0,19.6842,19.7016,19.6842,19.7016,67400.0
2014-07-02 10:45:00,22.68,22.69,22.67,22.68,35100.0,19.7016,19.7103,19.6929,19.7016,35100.0
2014-07-02 10:50:00,22.68,22.69,22.64,22.67,187700.0,19.7016,19.7103,19.6669,19.6929,187700.0
2014-07-02 10:55:00,22.66,22.67,22.65,22.67,88900.0,19.6842,19.6929,19.6756,19.6929,88900.0
2014-07-02 11:00:00,22.66,22.68,22.65,22.68,56600.0,19.6842,19.7016,19.6756,19.7016,56600.0
2014-07-02 11:05:00,22.68,22.68,22.66,22.66,215500.0,19.7016,19.7016,19.6842,19.6842,215500.0
2014-07-02 11:10:00,22.67,22.69,22.66,22.69,39400.0,19.6929,19.7103,19.6842,19.7103,39400.0
2014-07-02 11:15:00,22.68,22.69,22.67,22.68,33000.0,19.7016,19.7103,19.6929,19.7016,33000.0
2014-07-02 11:20:00,22.68,22.73,22.68,22.72,92500.0,19.7016,19.7451,19.7016,19.7364,92500.0
2014-07-02 11:25:00,22.72,22.72,22.7,22.72,55100.0,19.7364,19.7364,19.719,19.7364,55100.0
2014-07-02 11:30:00,22.72,22.74,22.71,22.73,28700.0,19.7364,19.7537,19.7277,19.7451,28700.0
2014-07-02 11:35:00,22.73,22.75,22.73,22.74,91700.0,19.7451,19.7624,19.7451,19.7537,91700.0
2014-07-02 11:40:00,22.73,22.75,22.73,22.75,35200.0,19.7451,19.7624,19.7451,19.7624,35200.0
2014-07-02 11:45:00,22.75,22.76,22.73,22.75,62800.0,19.7624,19.7711,19.7451,19.7624,62800.0
2014-07-02 11:50:00,22.75,22.76,22.71,22.72,92000.0,19.7624,19.7711,19.7277,19.7364,92000.0
2014-07-02 11:55:00,22.72,22.72,22.7,22.7,44800.0,19.7364,19.7364,19.719,19.719,44800.0
2014-07-02 12:00:00,22.7,22.73,22.7,22.72,57800.0,19.719,19.7451,19.719,19.7364,57800.0
2014-07-02 12:05:00,22.72,22.74,22.72,22.72,25500.0,19.7364,19.7537,19.7364,19.7364,25500.0
2014-07-02 12:10:00,22.73,22.73,22.72,22.73,5900.0,19.7451,19.7451,19.7364,19.7451,5900.0
2014-07-02 12:15:00,22.72,22.75,22.72,22.73,32700.0,19.7364,19.7624,19.7364,19.7451,32700.0
2014-07-02 12:20:00,22.73,22.77,22.73,22.77,35600.0,19.7451,19.7798,19.7451,19.7798,35600.0
2014-07-02 12:25:00,22.77,22.77,22.75,22.76,12800.0,19.7798,19.7798,19.7624,19.7711,12800.0
2014-07-02 12:30:00,22.76,22.76,22.74,22.75,29500.0,19.7711,19.7711,19.7537,19.7624,29500.0
2014-07-02 12:35:00,22.75,22.77,22.74,22.77,30400.0,19.7624,19.7798,19.7537,19.7798,30400.0
2014-07-02 12:40:00,22.77,22.8,22.77,22.79,85800.0,19.7798,19.8059,19.7798,19.7972,85800.0
2014-07-02 12:45:00,22.79,22.79,22.77,22.78,86400.0,19.7972,19.7972,19.7798,19.7885,86400.0
2014-07-02 12:50:00,22.78,22.83,22.78,22.79,78800.0,19.7885,19.8319,19.7885,19.7972,78800.0
2014-07-02 12:55:00,22.78,22.82,22.78,22.82,65100.0,19.7885,19.8232,19.7885,19.8232,65100.0
2014-07-02 13:00:00,22.82,22.83,22.8,22.8,38600.0,19.8232,19.8319,19.8059,19.8059,38600.0
2014-07-02 13:05:00,22.81,22.81,22.76,22.78,38600.0,19.8145,19.8145,19.7711,19.7885,38600.0
2014-07-02 13:10:00,22.78,22.78,22.75,22.77,29000.0,19.7885,19.7885,19.7624,19.7798,29000.0
2014-07-02 13:15:00,22.77,22.77,22.75,22.75,24500.0,19.7798,19.7798,19.7624,19.7624,24500.0
2014-07-02 13:20:00,22.75,22.78,22.75,22.76,34300.0,19.7624,19.7885,19.7624,19.7711,34300.0
2014-07-02 13:25:00,22.76,22.78,22.76,22.78,23100.0,19.7711,19.7885,19.7711,19.7885,23100.0
2014-07-02 13:30:00,22.77,22.78,22.74,22.75,23200.0,19.7798,19.7885,19.7537,19.7624,23200.0
2014-07-02 13:35:00,22.74,22.75,22.71,22.71,36500.0,19.7537,19.7624,19.7277,19.7277,36500.0
2014-07-02 13:40:00,22.71,22.73,22.7,22.7,31700.0,19.7277,19.7451,19.719,19.719,31700.0
2014-07-02 13:45:00,22.7,22.71,22.7,22.7,21100.0,19.719,19.7277,19.719,19.719,21100.0
2014-07-02 13:50:00,22.7,22.71,22.68,22.7,107100.0,19.719,19.7277,19.7016,19.719,107100.0
2014-07-02 13:55:00,22.7,22.72,22.69,22.71,20200.0,19.719,19.7364,19.7103,19.7277,20200.0
2014-07-02 14:00:00,22.71,22.71,22.69,22.7,20600.0,19.7277,19.7277,19.7103,19.719,20600.0
2014-07-02 14:05:00,22.69,22.7,22.69,22.7,7600.0,19.7103,19.719,19.7103,19.719,7600.0
2014-07-02 14:10:00,22.7,22.71,22.69,22.71,58900.0,19.719,19.7277,19.7103,19.7277,58900.0
2014-07-02 14:15:00,22.7,22.71,22.69,22.69,54900.0,19.719,19.7277,19.7103,19.7103,54900.0
2014-07-02 14:20:00,22.7,22.7,22.69,22.7,11800.0,19.719,19.719,19.7103,19.719,11800.0
2014-07-02 14:25:00,22.7,22.71,22.69,22.71,25700.0,19.719,19.7277,19.7103,19.7277,25700.0
2014-07-02 14:30:00,22.71,22.73,22.7,22.73,59400.0,19.7277,19.7451,19.719,19.7451,59400.0
2014-07-02 14:35:00,22.73,22.73,22.72,22.73,24600.0,19.7451,19.7451,19.7364,19.7451,24600.0
2014-07-02 14:40:00,22.73,22.74,22.73,22.74,82900.0,19.7451,19.7537,19.7451,19.7537,82900.0
2014-07-02 14:45:00,22.74,22.74,22.72,22.73,34300.0,19.7537,19.7537,19.7364,19.7451,34300.0
2014-07-02 14:50:00,22.73,22.73,22.7,22.71,36000.0,19.7451,19.7451,19.719,19.7277,36000.0
2014-07-02 14:55:00,22.71,22.72,22.7,22.72,48600.0,19.7277,19.7364,19.719,19.7364,48600.0
2014-07-02 15:00:00,22.72,22.75,22.71,22.73,101200.0,19.7364,19.7624,19.7277,19.7451,101200.0
2014-07-02 15:05:00,22.72,22.73,22.71,22.73,61800.0,19.7364,19.7451,19.7277,19.7451,61800.0
2014-07-02 15:10:00,22.73,22.73,22.72,22.73,39100.0,19.7451,19.7451,19.7364,19.7451,39100.0
2014-07-02 15:15:00,22.73,22.75,22.73,22.75,47700.0,19.7451,19.7624,19.7451,19.7624,47700.0
2014-07-02 15:20:00,22.75,22.75,22.74,22.75,17700.0,19.7624,19.7624,19.7537,19.7624,17700.0
2014-07-02 15:25:00,22.75,22.75,22.74,22.74,31500.0,19.7624,19.7624,19.7537,19.7537,31500.0
2014-07-02 15:30:00,22.75,22.78,22.74,22.77,259900.0,19.7624,19.7885,19.7537,19.7798,259900.0
2014-07-02 15:35:00,22.77,22.78,22.76,22.76,63300.0,19.7798,19.7885,19.7711,19.7711,63300.0
2014-07-02 15:40:00,22.77,22.77,22.74,22.74,110800.0,19.7798,19.7798,19.7537,19.7537,110800.0
2014-07-02 15:45:00,22.75,22.76,22.72,22.76,140300.0,19.7624,19.7711,19.7364,19.7711,140300.0
2014-07-02 15:50:00,22.76,22.76,22.74,22.74,84200.0,19.7711,19.7711,19.7537,19.7537,84200.0
2014-07-02 15:55:00,22.74,22.79,22.74,22.79,298600.0,19.7537,19.7972,19.7537,19.7972,298600.0
2014-07-03 09:30:00,22.85,22.86,22.75,22.82,170100.0,19.8493,19.858,19.7624,19.8232,170100.0
2014-07-03 09:35:00,22.82,22.84,22.72,22.75,189100.0,19.8232,19.8406,19.7364,19.7624,189100.0
2014-07-03 09:40:00,22.76,22.85,22.75,22.82,104300.0,19.7711,19.8493,19.7624,19.8232,104300.0
2014-07-03 09:45:00,22.81,22.82,22.77,22.82,87100.0,19.8145,19.8232,19.7798,19.8232,87100.0
2014-07-03 09:50:00,22.82,22.89,22.8,22.87,82100.0,19.8232,19.884,19.8059,19.8667,82100.0
2014-07-03 09:55:00,22.87,22.91,22.86,22.91,58400.0,19.8667,19.9014,19.858,19.9014,58400.0
2014-07-03 10:00:00,22.9,22.94,22.89,22.93,196400.0,19.8927,19.9275,19.884,19.9188,196400.0
2014-07-03 10:05:00,22.94,22.95,22.92,22.92,88700.0,19.9275,19.9362,19.9101,19.9101,88700.0
2014-07-03 10:10:00,22.93,22.95,22.91,22.93,86200.0,19.9188,19.9362,19.9014,19.9188,86200.0
2014-07-03 10:15:00,22.93,22.95,22.91,22.92,75000.0,19.9188,19.9362,19.9014,19.9101,75000.0
2014-07-03 10:20:00,22.91,22.92,22.83,22.84,118500.0,19.9014,19.9101,19.8319,19.8406,118500.0
2014-07-03 10:25:00,22.84,22.85,22.81,22.81,34600.0,19.8406,19.8493,19.8145,19.8145,34600.0
2014-07-03 10:30:00,22.81,22.86,22.81,22.85,80700.0,19.8145,19.858,19.8145,19.8493,80700.0
2014-07-03 10:35:00,22.86,22.86,22.8,22.83,98200.0,19.858,19.858,19.8059,19.8319,98200.0
2014-07-03 10:40:00,22.83,22.83,22.75,22.77,204900.0,19.8319,19.8319,19.7624,19.7798,204900.0
2014-07-03 10:45:00,22.77,22.84,22.77,22.84,227700.0,19.7798,19.8406,19.7798,19.8406,227700.0
2014-07-03 10:50:00,22.85,22.89,22.84,22.87,306200.0,19.8493,19.884,19.8406,19.8667,306200.0
2014-07-03 10:55:00,22.88,22.89,22.84,22.87,144800.0,19.8754,19.884,19.8406,19.8667,144800.0
2014-07-03 11:00:00,22.86,22.88,22.85,22.85,49900.0,19.858,19.8754,19.8493,19.8493,49900.0
2014-07-03 11:05:00,22.85,22.86,22.82,22.84,57700.0,19.8493,19.858,19.8232,19.8406,57700.0
2014-07-03 11:10:00,22.85,22.85,22.82,22.83,51300.0,19.8493,19.8493,19.8232,19.8319,51300.0
2014-07-03 11:15:00,22.84,22.84,22.81,22.82,31300.0,19.8406,19.8406,19.8145,19.8232,31300.0
2014-07-03 11:20:00,22.82,22.82,22.8,22.81,32200.0,19.8232,19.8232,19.8059,19.8145,32200.0
2014-07-03 11:25:00,22.8,22.83,22.8,22.82,32900.0,19.8059,19.8319,19.8059,19.8232,32900.0
2014-07-03 11:30:00,22.83,22.83,22.8,22.8,73700.0,19.8319,19.8319,19.8059,19.8059,73700.0
2014-07-03 11:35:00,22.8,22.82,22.77,22.79,86200.0,19.8059,19.8232,19.7798,19.7972,86200.0
2014-07-03 11:40:00,22.79,22.79,22.76,22.77,54900.0,19.7972,19.7972,19.7711,19.7798,54900.0
2014-07-03 11:45:00,22.77,22.8,22.76,22.78,45300.0,19.7798,19.8059,19.7711,19.7885,45300.0
2014-07-03 11:50:00,22.78,22.8,22.77,22.78,238700.0,19.7885,19.8059,19.7798,19.7885,238700.0
2014-07-03 11:55:00,22.77,22.78,22.75,22.75,46800.0,19.7798,19.7885,19.7624,19.7624,46800.0
2014-07-03 12:00:00,22.76,22.79,22.75,22.77,62800.0,19.7711,19.7972,19.7624,19.7798,62800.0
2014-07-03 12:05:00,22.77,22.82,22.75,22.82,79700.0,19.7798,19.8232,19.7624,19.8232,79700.0
2014-07-03 12:10:00,22.82,22.85,22.8,22.84,70700.0,19.8232,19.8493,19.8059,19.8406,70700.0
2014-07-03 12:15:00,22.84,22.84,22.83,22.84,26800.0,19.8406,19.8406,19.8319,19.8406,26800.0
2014-07-03 12:20:00,22.84,22.84,22.82,22.83,15600.0,19.8406,19.8406,19.8232,19.8319,15600.0
2014-07-03 12:25:00,22.83,22.85,22.82,22.83,49000.0,19.8319,19.8493,19.8232,19.8319,49000.0
2014-07-03 12:30:00,22.83,22.84,22.81,22.82,75100.0,19.8319,19.8406,19.8145,19.8232,75100.0
2014-07-03 12:35:00,22.82,22.83,22.8,22.81,95800.0,19.8232,19.8319,19.8059,19.8145,95800.0
2014-07-03 12:40:00,22.82,22.82,22.77,22.78,81700.0,19.8232,19.8232,19.7798,19.7885,81700.0
2014-07-03 12:45:00,22.78,22.78,22.75,22.77,233300.0,19.7885,19.7885,19.7624,19.7798,233300.0
2014-07-03 12:50:00,22.77,22.82,22.77,22.8,322100.0,19.7798,19.8232,19.7798,19.8059,322100.0
2014-07-03 12:55:00,22.79,22.82,22.78,22.8,301100.0,19.7972,19.8232,19.7885,19.8059,301100.0
2014-07-07 09:30:00,23.3,23.46,23.2,23.29,571400.0,20.2402,20.3792,20.1533,20.2315,571400.0
2014-07-07 09:35:00,23.29,23.4,23.25,23.35,289700.0,20.2315,20.3271,20.1968,20.2836,289700.0
2014-07-07 09:40:00,23.36,23.37,23.26,23.27,306300.0,20.2923,20.301,20.2055,20.2141,306300.0
2014-07-07 09:45:00,23.28,23.32,23.25,23.28,206400.0,20.2228,20.2576,20.1968,20.2228,206400.0
2014-07-07 09:50:00,23.27,23.27,23.19,23.2,233900.0,20.2141,20.2141,20.1446,20.1533,233900.0
2014-07-07 09:55:00,23.21,23.22,23.15,23.16,339800.0,20.162,20.1707,20.1099,20.1186,339800.0
2014-07-07 10:00:00,23.16,23.17,22.96,22.96,551100.0,20.1186,20.1273,19.9448,19.9448,551100.0
2014-07-07 10:05:00,22.96,23.1,22.94,23.08,463500.0,19.9448,20.0665,19.9275,20.0491,463500.0
2014-07-07 10:10:00,23.09,23.12,23.07,23.09,210800.0,20.0578,20.0838,20.0404,20.0578,210800.0
2014-07-07 10:15:00,23.09,23.1,23.04,23.05,454300.0,20.0578,20.0665,20.0143,20.023,454300.0
2014-07-07 10:20:00,23.05,23.06,22.99,23.01,201000.0,20.023,20.0317,19.9709,19.9883,201000.0
2014-07-07 10:25:00,23.01,23.01,22.98,23.0,134800.0,19.9883,19.9883,19.9622,19.9796,134800.0
2014-07-07 10:30:00,23.0,23.0,22.95,22.96,61600.0,19.9796,19.9796,19.9362,19.9448,61600.0
2014-07-07 10:35:00,22.96,22.98,22.94,22.98,100900.0,19.9448,19.9622,19.9275,19.9622,100900.0
2014-07-07 10:40:00,22.98,23.0,22.98,22.99,86200.0,19.9622,19.9796,19.9622,19.9709,86200.0
2014-07-07 10:45:00,23.0,23.0,22.95,22.96,133500.0,19.9796,19.9796,19.9362,19.9448,133500.0
2014-07-07 10:50:00,22.96,22.97,22.91,22.92,116000.0,19.9448,19.9535,19.9014,19.9101,116000.0
2014-07-07 10:55:00,22.92,22.93,22.9,22.91,98900.0,19.9101,19.9188,19.8927,19.9014,98900.0
2014-07-07 11:00:00,22.91,22.93,22.9,22.91,82000.0,19.9014,19.9188,19.8927,19.9014,82000.0
2014-07-07 11:05:00,22.91,22.92,22.87,22.87,110700.0,19.9014,19.9101,19.8667,19.8667,110700.0
2014-07-07 11:10:00,22.87,22.88,22.84,22.85,176200.0,19.8667,19.8754,19.8406,19.8493,176200.0
2014-07-07 11:15:00,22.85,22.89,22.84,22.89,95900.0,19.8493,19.884,19.8406,19.884,95900.0
2014-07-07 11:20:00,22.88,22.89,22.83,22.84,102700.0,19.8754,19.884,19.8319,19.8406,102700.0
2014-07-07 11:25:00,22.84,22.9,22.83,22.9,183400.0,19.8406,19.8927,19.8319,19.8927,183400.0
2014-07-07 11:30:00,22.9,22.94,22.89,22.94,43100.0,19.8927,19.9275,19.884,19.9275,43100.0
2014-07-07 11:35:00,22.94,22.95,22.92,22.92,54000.0,19.9275,19.9362,19.9101,19.9101,54000.0
2014-07-07 11:40:00,22.93,22.94,22.92,22.93,74000.0,19.9188,19.9275,19.9101,19.9188,74000.0
2014-07-07 11:45:00,22.93,22.93,22.9,22.91,63700.0,19.9188,19.9188,19.8927,19.9014,63700.0
2014-07-07 11:50:00,22.91,22.93,22.9,22.92,50500.0,19.9014,19.9188,19.8927,19.9101,50500.0
2014-07-07 11:55:00,22.92,22.93,22.89,22.89,111100.0,19.9101,19.9188,19.884,19.884,111100.0
2014-07-07 12:00:00,22.89,22.93,22.89,22.92,160500.0,19.884,19.9188,19.884,19.9101,160500.0
2014-07-07 12:05:00,22.92,22.93,22.92,22.92,33700.0,19.9101,19.9188,19.9101,19.9101,33700.0
2014-07-07 12:10:00,22.92,22.94,22.91,22.94,78700.0,19.9101,19.9275,19.9014,19.9275,78700.0
2014-07-07 12:15:00,22.93,22.94,22.92,22.94,43300.0,19.9188,19.9275,19.9101,19.9275,43300.0
2014-07-07 12:20:00,22.94,22.97,22.93,22.96,167200.0,19.9275,19.9535,19.9188,19.9448,167200.0
2014-07-07 12:25:00,22.96,22.98,22.95,22.97,356100.0,19.9448,19.9622,19.9362,19.9535,356100.0
2014-07-07 12:30:00,22.97,22.99,22.96,22.98,86500.0,19.9535,19.9709,19.9448,19.9622,86500.0
2014-07-07 12:35:00,22.99,22.99,22.97,22.98,38500.0,19.9709,19.9709,19.9535,19.9622,38500.0
2014-07-07 12:40:00,22.98,22.98,22.95,22.95,44300.0,19.9622,19.9622,19.9362,19.9362,44300.0
2014-07-07 12:45:00,22.95,22.96,22.92,22.96,164700.0,19.9362,19.9448,19.9101,19.9448,164700.0
2014-07-07 12:50:00,22.95,22.97,22.95,22.97,44000.0,19.9362,19.9535,19.9362,19.9535,44000.0
2014-07-07 12:55:00,22.97,23.04,22.96,23.03,221000.0,19.9535,20.0143,19.9448,20.0057,221000.0
2014-07-07 13:00:00,23.04,23.04,22.98,22.98,277100.0,20.0143,20.0143,19.9622,19.9622,277100.0
2014-07-07 13:05:00,22.98,22.99,22.94,22.94,235100.0,19.9622,19.9709,19.9275,19.9275,235100.0
2014-07-07 13:10:00,22.94,22.95,22.91,22.92,95400.0,19.9275,19.9362,19.9014,19.9101,95400.0
2014-07-07 13:15:00,22.92,22.95,22.91,22.95,55800.0,19.9101,19.9362,19.9014,19.9362,55800.0
2014-07-07 13:20:00,22.95,22.95,22.91,22.93,64000.0,19.9362,19.9362,19.9014,19.9188,64000.0
2014-07-07 13:25:00,22.92,22.93,22.9,22.92,62700.0,19.9101,19.9188,19.8927,19.9101,62700.0
2014-07-07 13:30:00,22.92,22.95,22.92,22.94,38600.0,19.9101,19.9362,19.9101,19.9275,38600.0
2014-07-07 13:35:00,22.94,22.94,22.91,22.92,30300.0,19.9275,19.9275,19.9014,19.9101,30300.0
2014-07-07 13:40:00,22.91,22.95,22.91,22.94,141400.0,19.9014,19.9362,19.9014,19.9275,141400.0
2014-07-07 13:45:00,22.94,22.98,22.94,22.98,140500.0,19.9275,19.9622,19.9275,19.9622,140500.0
2014-07-07 13:50:00,22.97,22.98,22.97,22.97,28800.0,19.9535,19.9622,19.9535,19.9535,28800.0
2014-07-07 13:55:00,22.97,22.98,22.97,22.97,83500.0,19.9535,19.9622,19.9535,19.9535,83500.0
2014-07-07 14:00:00,22.98,22.98,22.97,22.98,31800.0,19.9622,19.9622,19.9535,19.9622,31800.0
2014-07-07 14:05:00,22.97,22.98,22.96,22.96,57500.0,19.9535,19.9622,19.9448,19.9448,57500.0
2014-07-07 14:10:00,22.96,22.98,22.95,22.97,76300.0,19.9448,19.9622,19.9362,19.9535,76300.0
2014-07-07 14:15:00,22.98,22.99,22.97,22.98,57900.0,19.9622,19.9709,19.9535,19.9622,57900.0
2014-07-07 14:20:00,22.98,22.99,22.97,22.98,35800.0,19.9622,19.9709,19.9535,19.9622,35800.0
2014-07-07 14:25:00,22.97,22.98,22.95,22.97,58900.0,19.9535,19.9622,19.9362,19.9535,58900.0
2014-07-07 14:30:00,22.97,22.97,22.93,22.94,85600.0,19.9535,19.9535,19.9188,19.9275,85600.0
2014-07-07 14:35:00,22.93,22.94,22.9,22.92,80500.0,19.9188,19.9275,19.8927,19.9101,80500.0
2014-07-07 14:40:00,22.91,22.95,22.91,22.92,65300.0,19.9014,19.9362,19.9014,19.9101,65300.0
2014-07-07 14:45:00,22.93,22.93,22.91,22.92,86200.0,19.9188,19.9188,19.9014,19.9101,86200.0
2014-07-07 14:50:00,22.92,22.92,22.88,22.91,116400.0,19.9101,19.9101,19.8754,19.9014,116400.0
2014-07-07 14:55:00,22.91,22.91,22.86,22.87,93200.0,19.9014,19.9014,19.858,19.8667,93200.0
2014-07-07 15:00:00,22.87,22.88,22.86,22.88,104800.0,19.8667,19.8754,19.858,19.8754,104800.0
2014-07-07 15:05:00,22.88,22.89,22.86,22.87,143900.0,19.8754,19.884,19.858,19.8667,143900.0
2014-07-07 15:10:00,22.87,22.9,22.86,22.88,144800.0,19.8667,19.8927,19.858,19.8754,144800.0
2014-07-07 15:15:00,22.88,22.92,22.88,22.92,136800.0,19.8754,19.9101,19.8754,19.9101,136800.0
2014-07-07 15:20:00,22.92,22.92,22.9,22.91,108000.0,19.9101,19.9101,19.8927,19.9014,108000.0
2014-07-07 15:25:00,22.91,22.91,22.9,22.91,42400.0,19.9014,19.9014,19.8927,19.9014,42400.0
2014-07-07 15:30:00,22.91,22.94,22.9,22.93,205200.0,19.9014,19.9275,19.8927,19.9188,205200.0
2014-07-07 15:35:00,22.93,22.93,22.9,22.9,82300.0,19.9188,19.9188,19.8927,19.8927,82300.0
2014-07-07 15:40:00,22.91,22.93,22.89,22.93,226700.0,19.9014,19.9188,19.884,19.9188,226700.0
2014-07-07 15:45:00,22.93,22.98,22.93,22.97,340800.0,19.9188,19.9622,19.9188,19.9535,340800.0
2014-07-07 15:50:00,22.97,22.99,22.96,22.96,261300.0,19.9535,19.9709,19.9448,19.9448,261300.0
2014-07-07 15:55:00,22.97,22.98,22.95,22.95,379200.0,19.9535,19.9622,19.9362,19.9362,379200.0
2014-07-08 09:30:00,22.85,22.9,22.71,22.79,370300.0,19.8493,19.8927,19.7277,19.7972,370300.0
2014-07-08 09:35:00,22.78,22.93,22.76,22.93,168100.0,19.7885,19.9188,19.7711,19.9188,168100.0
2014-07-08 09:40:00,22.93,23.03,22.89,23.02,282100.0,19.9188,20.0057,19.884,19.997,282100.0
2014-07-08 09:45:00,23.01,23.05,22.94,22.97,290800.0,19.9883,20.023,19.9275,19.9535,290800.0
2014-07-08 09:50:00,22.98,23.04,22.92,23.04,358000.0,19.9622,20.0143,19.9101,20.0143,358000.0
2014-07-08 09:55:00,23.04,23.15,23.03,23.07,313800.0,20.0143,20.1099,20.0057,20.0404,313800.0
2014-07-08 10:00:00,23.07,23.09,23.01,23.06,286400.0,20.0404,20.0578,19.9883,20.0317,286400.0
2014-07-08 10:05:00,23.05,23.07,23.0,23.03,257300.0,20.023,20.0404,19.9796,20.0057,257300.0
2014-07-08 10:10:00,23.03,23.03,22.95,22.96,133600.0,20.0057,20.0057,19.9362,19.9448,133600.0
2014-07-08 10:15:00,22.97,23.0,22.96,22.98,174100.0,19.9535,19.9796,19.9448,19.9622,174100.0
2014-07-08 10:20:00,22.98,22.98,22.91,22.93,218800.0,19.9622,19.9622,19.9014,19.9188,218800.0
2014-07-08 10:25:00,22.93,22.96,22.92,22.95,165200.0,19.9188,19.9448,19.9101,19.9362,165200.0
2014-07-08 10:30:00,22.94,22.96,22.91,22.93,216500.0,19.9275,19.9448,19.9014,19.9188,216500.0
2014-07-08 10:35:00,22.93,23.01,22.92,23.0,192100.0,19.9188,19.9883,19.9101,19.9796,192100.0
2014-07-08 10:40:00,23.0,23.06,23.0,23.02,179700.0,19.9796,20.0317,19.9796,19.997,179700.0
2014-07-08 10:45:00,23.01,23.01,22.94,22.98,116400.0,19.9883,19.9883,19.9275,19.9622,116400.0
2014-07-08 10:50:00,22.98,23.01,22.94,22.99,114900.0,19.9622,19.9883,19.9275,19.9709,114900.0
2014-07-08 10:55:00,22.98,23.03,22.97,23.0,79400.0,19.9622,20.0057,19.9535,19.9796,79400.0
2014-07-08 11:00:00,23.0,23.02,22.96,22.97,306100.0,19.9796,19.997,19.9448,19.9535,306100.0
2014-07-08 11:05:00,22.96,23.02,22.96,23.02,193400.0,19.9448,19.997,19.9448,19.997,193400.0
2014-07-08 11:10:00,23.02,23.02,22.93,22.94,129600.0,19.997,19.997,19.9188,19.9275,129600.0
2014-07-08 11:15:00,22.94,22.98,22.93,22.96,76400.0,19.9275,19.9622,19.9188,19.9448,76400.0
2014-07-08 11:20:00,22.95,22.97,22.92,22.94,140700.0,19.9362,19.9535,19.9101,19.9275,140700.0
2014-07-08 11:25:00,22.94,22.96,22.89,22.92,217600.0,19.9275,19.9448,19.884,19.9101,217600.0
2014-07-08 11:30:00,22.92,22.92,22.88,22.88,146300.0,19.9101,19.9101,19.8754,19.8754,146300.0
2014-07-08 11:35:00,22.88,22.89,22.84,22.88,193100.0,19.8754,19.884,19.8406,19.8754,193100.0
2014-07-08 11:40:00,22.88,22.89,22.84,22.88,110100.0,19.8754,19.884,19.8406,19.8754,110100.0
2014-07-08 11:45:00,22.88,22.88,22.83,22.84,104200.0,19.8754,19.8754,19.8319,19.8406,104200.0
2014-07-08 11:50:00,22.85,22.85,22.79,22.8,169000.0,19.8493,19.8493,19.7972,19.8059,169000.0
2014-07-08 11:55:00,22.8,22.86,22.79,22.85,124900.0,19.8059,19.858,19.7972,19.8493,124900.0
2014-07-08 12:00:00,22.84,22.89,22.83,22.85,133400.0,19.8406,19.884,19.8319,19.8493,133400.0
2014-07-08 12:05:00,22.85,22.88,22.8,22.81,185800.0,19.8493,19.8754,19.8059,19.8145,185800.0
2014-07-08 12:10:00,22.82,22.83,22.75,22.76,426700.0,19.8232,19.8319,19.7624,19.7711,426700.0
2014-07-08 12:15:00,22.76,22.8,22.75,22.78,177700.0,19.7711,19.8059,19.7624,19.7885,177700.0
2014-07-08 12:20:00,22.78,22.79,22.74,22.77,125700.0,19.7885,19.7972,19.7537,19.7798,125700.0
2014-07-08 12:25:00,22.77,22.89,22.76,22.88,252900.0,19.7798,19.884,19.7711,19.8754,252900.0
2014-07-08 12:30:00,22.88,23.0,22.87,22.9,309500.0,19.8754,19.9796,19.8667,19.8927,309500.0
2014-07-08 12:35:00,22.89,22.94,22.85,22.85,175900.0,19.884,19.9275,19.8493,19.8493,175900.0
2014-07-08 12:40:00,22.85,22.9,22.85,22.89,111200.0,19.8493,19.8927,19.8493,19.884,111200.0
2014-07-08 12:45:00,22.89,22.9,22.83,22.86,105900.0,19.884,19.8927,19.8319,19.858,105900.0
2014-07-08 12:50:00,22.86,22.89,22.85,22.86,95400.0,19.858,19.884,19.8493,19.858,95400.0
2014-07-08 12:55:00,22.86,22.87,22.83,22.87,53500.0,19.858,19.8667,19.8319,19.8667,53500.0
2014-07-08 13:00:00,22.88,22.92,22.87,22.92,124100.0,19.8754,19.9101,19.8667,19.9101,124100.0
2014-07-08 13:05:00,22.93,22.93,22.88,22.89,75300.0,19.9188,19.9188,19.8754,19.884,75300.0
2014-07-08 13:10:00,22.89,22.96,22.89,22.95,118700.0,19.884,19.9448,19.884,19.9362,118700.0
2014-07-08 13:15:00,22.96,22.97,22.93,22.95,295600.0,19.9448,19.9535,19.9188,19.9362,295600.0
2014-07-08 13:20:00,22.95,22.95,22.93,22.94,220300.0,19.9362,19.9362,19.9188,19.9275,220300.0
2014-07-08 13:25:00,22.94,22.94,22.9,22.9,50200.0,19.9275,19.9275,19.8927,19.8927,50200.0
2014-07-08 13:30:00,22.9,22.93,22.87,22.87,190300.0,19.8927,19.9188,19.8667,19.8667,190300.0
2014-07-08 13:35:00,22.88,22.91,22.86,22.89,97500.0,19.8754,19.9014,19.858,19.884,97500.0
2014-07-08 13:40:00,22.89,22.93,22.87,22.91,135500.0,19.884,19.9188,19.8667,19.9014,135500.0
2014-07-08 13:45:00,22.92,22.92,22.88,22.88,49200.0,19.9101,19.9101,19.8754,19.8754,49200.0
2014-07-08 13:50:00,22.89,22.91,22.88,22.9,88300.0,19.884,19.9014,19.8754,19.8927,88300.0
2014-07-08 13:55:00,22.9,22.94,22.89,22.91,107500.0,19.8927,19.9275,19.884,19.9014,107500.0
2014-07-08 14:00:00,22.91,22.92,22.87,22.88,91600.0,19.9014,19.9101,19.8667,19.8754,91600.0
2014-07-08 14:05:00,22.88,22.89,22.86,22.89,73000.0,19.8754,19.884,19.858,19.884,73000.0
2014-07-08 14:10:00,22.89,22.91,22.88,22.91,96600.0,19.884,19.9014,19.8754,19.9014,96600.0
2014-07-08 14:15:00,22.9,22.91,22.86,22.87,133400.0,19.8927,19.9014,19.858,19.8667,133400.0
2014-07-08 14:20:00,22.87,22.89,22.86,22.89,93700.0,19.8667,19.884,19.858,19.884,93700.0
2014-07-08 14:25:00,22.89,22.9,22.85,22.87,125900.0,19.884,19.8927,19.8493,19.8667,125900.0
2014-07-08 14:30:00,22.87,22.87,22.81,22.81,75900.0,19.8667,19.8667,19.8145,19.8145,75900.0
2014-07-08 14:35:00,22.81,22.83,22.8,22.81,72700.0,19.8145,19.8319,19.8059,19.8145,72700.0
2014-07-08 14:40:00,22.82,22.84,22.8,22.84,75400.0,19.8232,19.8406,19.8059,19.8406,75400.0
2014-07-08 14:45:00,22.83,22.84,22.8,22.8,38100.0,19.8319,19.8406,19.8059,19.8059,38100.0
2014-07-08 14:50:00,22.8,22.82,22.77,22.78,140800.0,19.8059,19.8232,19.7798,19.7885,140800.0
2014-07-08 14:55:00,22.78,22.83,22.78,22.81,71400.0,19.7885,19.8319,19.7885,19.8145,71400.0
2014-07-08 15:00:00,22.8,22.81,22.76,22.76,88000.0,19.8059,19.8145,19.7711,19.7711,88000.0
2014-07-08 15:05:00,22.76,22.81,22.76,22.8,68600.0,19.7711,19.8145,19.7711,19.8059,68600.0
2014-07-08 15:10:00,22.8,22.82,22.8,22.82,92300.0,19.8059,19.8232,19.8059,19.8232,92300.0
2014-07-08 15:15:00,22.82,22.83,22.81,22.82,104800.0,19.8232,19.8319,19.8145,19.8232,104800.0
2014-07-08 15:20:00,22.82,22.82,22.78,22.82,156400.0,19.8232,19.8232,19.7885,19.8232,156400.0
2014-07-08 15:25:00,22.82,22.83,22.79,22.8,128600.0,19.8232,19.8319,19.7972,19.8059,128600.0
2014-07-08 15:30:00,22.8,22.9,22.79,22.83,550000.0,19.8059,19.8927,19.7972,19.8319,550000.0
2014-07-08 15:35:00,22.82,22.86,22.82,22.86,132400.0,19.8232,19.858,19.8232,19.858,132400.0
2014-07-08 15:40:00,22.85,22.87,22.8,22.81,300600.0,19.8493,19.8667,19.8059,19.8145,300600.0
2014-07-08 15:45:00,22.8,22.82,22.76,22.78,337100.0,19.8059,19.8232,19.7711,19.7885,337100.0
2014-07-08 15:50:00,22.78,22.78,22.72,22.73,708400.0,19.7885,19.7885,19.7364,19.7451,708400.0
2014-07-08 15:55:00,22.73,22.78,22.73,22.75,856100.0,19.7451,19.7885,19.7451,19.7624,856100.0
2014-07-09 09:30:00,22.79,22.83,22.72,22.79,287100.0,19.7972,19.8319,19.7364,19.7972,287100.0
2014-07-09 09:35:00,22.79,22.85,22.76,22.84,183800.0,19.7972,19.8493,19.7711,19.8406,183800.0
2014-07-09 09:40:00,22.84,22.91,22.81,22.82,244200.0,19.8406,19.9014,19.8145,19.8232,244200.0
2014-07-09 09:45:00,22.82,22.89,22.81,22.86,114800.0,19.8232,19.884,19.8145,19.858,114800.0
2014-07-09 09:50:00,22.86,22.89,22.84,22.87,235800.0,19.858,19.884,19.8406,19.8667,235800.0
2014-07-09 09:55:00,22.88,22.89,22.85,22.86,234000.0,19.8754,19.884,19.8493,19.858,234000.0
2014-07-09 10:00:00,22.86,22.89,22.84,22.89,160500.0,19.858,19.884,19.8406,19.884,160500.0
2014-07-09 10:05:00,22.89,22.9,22.84,22.86,248200.0,19.884,19.8927,19.8406,19.858,248200.0
2014-07-09 10:10:00,22.86,22.88,22.82,22.84,235900.0,19.858,19.8754,19.8232,19.8406,235900.0
2014-07-09 10:15:00,22.84,22.86,22.82,22.83,122300.0,19.8406,19.858,19.8232,19.8319,122300.0
2014-07-09 10:20:00,22.83,22.87,22.82,22.86,105200.0,19.8319,19.8667,19.8232,19.858,105200.0
2014-07-09 10:25:00,22.87,22.89,22.85,22.86,81000.0,19.8667,19.884,19.8493,19.858,81000.0
2014-07-09 10:30:00,22.86,22.94,22.86,22.9,156700.0,19.858,19.9275,19.858,19.8927,156700.0
2014-07-09 10:35:00,22.91,22.94,22.89,22.91,85200.0,19.9014,19.9275,19.884,19.9014,85200.0
2014-07-09 10:40:00,22.91,22.97,22.9,22.97,567700.0,19.9014,19.9535,19.8927,19.9535,567700.0
2014-07-09 10:45:00,22.96,22.99,22.92,22.94,303600.0,19.9448,19.9709,19.9101,19.9275,303600.0
2014-07-09 10:50:00,22.93,22.96,22.93,22.95,43000.0,19.9188,19.9448,19.9188,19.9362,43000.0
2014-07-09 10:55:00,22.95,22.97,22.92,22.94,101400.0,19.9362,19.9535,19.9101,19.9275,101400.0
2014-07-09 11:00:00,22.94,22.95,22.93,22.94,67400.0,19.9275,19.9362,19.9188,19.9275,67400.0
2014-07-09 11:05:00,22.95,22.99,22.94,22.96,142600.0,19.9362,19.9709,19.9275,19.9448,142600.0
2014-07-09 11:10:00,22.96,22.99,22.94,22.99,132100.0,19.9448,19.9709,19.9275,19.9709,132100.0
2014-07-09 11:15:00,22.99,23.09,22.99,23.08,253500.0,19.9709,20.0578,19.9709,20.0491,253500.0
2014-07-09 11:20:00,23.08,23.19,23.04,23.17,720900.0,20.0491,20.1446,20.0143,20.1273,720900.0
2014-07-09 11:25:00,23.17,23.24,23.16,23.22,470900.0,20.1273,20.1881,20.1186,20.1707,470900.0
2014-07-09 11:30:00,23.22,23.22,23.14,23.18,204800.0,20.1707,20.1707,20.1012,20.136,204800.0
2014-07-09 11:35:00,23.18,23.21,23.11,23.11,378800.0,20.136,20.162,20.0751,20.0751,378800.0
2014-07-09 11:40:00,23.11,23.25,23.11,23.25,376100.0,20.0751,20.1968,20.0751,20.1968,376100.0
2014-07-09 11:45:00,23.25,23.3,23.2,23.21,441300.0,20.1968,20.2402,20.1533,20.162,441300.0
2014-07-09 11:50:00,23.21,23.28,23.2,23.27,169600.0,20.162,20.2228,20.1533,20.2141,169600.0
2014-07-09 11:55:00,23.27,23.38,23.27,23.33,398500.0,20.2141,20.3097,20.2141,20.2663,398500.0
2014-07-09 12:00:00,23.33,23.33,23.25,23.26,155100.0,20.2663,20.2663,20.1968,20.2055,155100.0
2014-07-09 12:05:00,23.26,23.31,23.25,23.29,166000.0,20.2055,20.2489,20.1968,20.2315,166000.0
2014-07-09 12:10:00,23.29,23.31,23.28,23.3,159000.0,20.2315,20.2489,20.2228,20.2402,159000.0
2014-07-09 12:15:00,23.3,23.3,23.2,23.24,145900.0,20.2402,20.2402,20.1533,20.1881,145900.0
2014-07-09 12:20:00,23.23,23.26,23.23,23.26,138200.0,20.1794,20.2055,20.1794,20.2055,138200.0
2014-07-09 12:25:00,23.25,23.26,23.23,23.25,185300.0,20.1968,20.2055,20.1794,20.1968,185300.0
2014-07-09 12:30:00,23.24,23.25,23.22,23.23,98100.0,20.1881,20.1968,20.1707,20.1794,98100.0
2014-07-09 12:35:00,23.24,23.25,23.22,23.23,55700.0,20.1881,20.1968,20.1707,20.1794,55700.0
2014-07-09 12:40:00,23.21,23.21,23.15,23.16,93500.0,20.162,20.162,20.1099,20.1186,93500.0
2014-07-09 12:45:00,23.16,23.22,23.15,23.21,147900.0,20.1186,20.1707,20.1099,20.162,147900.0
2014-07-09 12:50:00,23.22,23.22,23.18,23.18,85800.0,20.1707,20.1707,20.136,20.136,85800.0
2014-07-09 12:55:00,23.18,23.19,23.17,23.18,203500.0,20.136,20.1446,20.1273,20.136,203500.0
2014-07-09 13:00:00,23.19,23.19,23.14,23.18,125300.0,20.1446,20.1446,20.1012,20.136,125300.0
2014-07-09 13:05:00,23.18,23.22,23.17,23.22,103400.0,20.136,20.1707,20.1273,20.1707,103400.0
2014-07-09 13:10:00,23.21,23.26,23.21,23.26,69100.0,20.162,20.2055,20.162,20.2055,69100.0
2014-07-09 13:15:00,23.26,23.27,23.21,23.21,159800.0,20.2055,20.2141,20.162,20.162,159800.0
2014-07-09 13:20:00,23.21,23.22,23.21,23.21,47900.0,20.162,20.1707,20.162,20.162,47900.0
2014-07-09 13:25:00,23.21,23.23,23.19,23.2,192800.0,20.162,20.1794,20.1446,20.1533,192800.0
2014-07-09 13:30:00,23.21,23.23,23.17,23.21,272800.0,20.162,20.1794,20.1273,20.162,272800.0
2014-07-09 13:35:00,23.21,23.21,23.17,23.21,122400.0,20.162,20.162,20.1273,20.162,122400.0
2014-07-09 13:40:00,23.21,23.25,23.2,23.23,82500.0,20.162,20.1968,20.1533,20.1794,82500.0
2014-07-09 13:45:00,23.22,23.23,23.19,23.23,157300.0,20.1707,20.1794,20.1446,20.1794,157300.0
2014-07-09 13:50:00,23.23,23.25,23.2,23.25,174000.0,20.1794,20.1968,20.1533,20.1968,174000.0
2014-07-09 13:55:00,23.24,23.3,23.24,23.25,222200.0,20.1881,20.2402,20.1881,20.1968,222200.0
2014-07-09 14:00:00,23.24,23.27,23.18,23.25,284000.0,20.1881,20.2141,20.136,20.1968,284000.0
2014-07-09 14:05:00,23.24,23.25,23.16,23.18,182200.0,20.1881,20.1968,20.1186,20.136,182200.0
2014-07-09 14:10:00,23.18,23.23,23.17,23.21,94300.0,20.136,20.1794,20.1273,20.162,94300.0
2014-07-09 14:15:00,23.21,23.28,23.21,23.28,268400.0,20.162,20.2228,20.162,20.2228,268400.0
2014-07-09 14:20:00,23.28,23.3,23.23,23.3,310200.0,20.2228,20.2402,20.1794,20.2402,310200.0
2014-07-09 14:25:00,23.3,23.34,23.27,23.28,282800.0,20.2402,20.2749,20.2141,20.2228,282800.0
2014-07-09 14:30:00,23.27,23.28,23.23,23.25,206500.0,20.2141,20.2228,20.1794,20.1968,206500.0
2014-07-09 14:35:00,23.25,23.26,23.21,23.21,294800.0,20.1968,20.2055,20.162,20.162,294800.0
2014-07-09 14:40:00,23.22,23.23,23.2,23.23,157500.0,20.1707,20.1794,20.1533,20.1794,157500.0
2014-07-09 14:45:00,23.23,23.23,23.21,23.21,159000.0,20.1794,20.1794,20.162,20.162,159000.0
2014-07-09 14:50:00,23.21,23.26,23.21,23.24,163700.0,20.162,20.2055,20.162,20.1881,163700.0
2014-07-09 14:55:00,23.23,23.24,23.2,23.21,126500.0,20.1794,20.1881,20.1533,20.162,126500.0
2014-07-09 15:00:00,23.22,23.24,23.21,23.23,61700.0,20.1707,20.1881,20.162,20.1794,61700.0
2014-07-09 15:05:00,23.23,23.27,23.23,23.26,142700.0,20.1794,20.2141,20.1794,20.2055,142700.0
2014-07-09 15:10:00,23.26,23.27,23.25,23.27,211400.0,20.2055,20.2141,20.1968,20.2141,211400.0
2014-07-09 15:15:00,23.26,23.27,23.19,23.25,375100.0,20.2055,20.2141,20.1446,20.1968,375100.0
2014-07-09 15:20:00,23.26,23.27,23.21,23.23,253200.0,20.2055,20.2141,20.162,20.1794,253200.0
2014-07-09 15:25:00,23.24,23.26,23.23,23.26,191300.0,20.1881,20.2055,20.1794,20.2055,191300.0
2014-07-09 15:30:00,23.26,23.29,23.25,23.28,267600.0,20.2055,20.2315,20.1968,20.2228,267600.0
2014-07-09 15:35:00,23.27,23.29,23.26,23.29,188900.0,20.2141,20.2315,20.2055,20.2315,188900.0
2014-07-09 15:40:00,23.29,23.31,23.26,23.26,392800.0,20.2315,20.2489,20.2055,20.2055,392800.0
2014-07-09 15:45:00,23.26,23.27,23.23,23.23,405900.0,20.2055,20.2141,20.1794,20.1794,405900.0
2014-07-09 15:50:00,23.22,23.24,23.19,23.21,858900.0,20.1707,20.1881,20.1446,20.162,858900.0
2014-07-09 15:55:00,23.21,23.28,23.2,23.27,744500.0,20.162,20.2228,20.1533,20.2141,744500.0
2014-07-10 09:30:00,22.91,22.94,22.82,22.92,371800.0,19.9014,19.9275,19.8232,19.9101,371800.0
2014-07-10 09:35:00,22.91,22.94,22.84,22.87,271800.0,19.9014,19.9275,19.8406,19.8667,271800.0
2014-07-10 09:40:00,22.87,22.89,22.83,22.83,191200.0,19.8667,19.884,19.8319,19.8319,191200.0
2014-07-10 09:45:00,22.84,22.84,22.75,22.75,280600.0,19.8406,19.8406,19.7624,19.7624,280600.0
2014-07-10 09:50:00,22.75,22.8,22.75,22.76,130700.0,19.7624,19.8059,19.7624,19.7711,130700.0
2014-07-10 09:55:00,22.76,22.79,22.73,22.77,118400.0,19.7711,19.7972,19.7451,19.7798,118400.0
2014-07-10 10:00:00,22.77,22.86,22.77,22.81,143400.0,19.7798,19.858,19.7798,19.8145,143400.0
2014-07-10 10:05:00,22.81,22.89,22.8,22.84,218500.0,19.8145,19.884,19.8059,19.8406,218500.0
2014-07-10 10:10:00,22.84,22.85,22.78,22.79,385100.0,19.8406,19.8493,19.7885,19.7972,385100.0
2014-07-10 10:15:00,22.79,22.81,22.76,22.77,211900.0,19.7972,19.8145,19.7711,19.7798,211900.0
2014-07-10 10:20:00,22.76,22.82,22.75,22.79,250000.0,19.7711,19.8232,19.7624,19.7972,250000.0
2014-07-10 10:25:00,22.8,22.82,22.79,22.82,152700.0,19.8059,19.8232,19.7972,19.8232,152700.0
2014-07-10 10:30:00,22.81,22.82,22.79,22.81,107200.0,19.8145,19.8232,19.7972,19.8145,107200.0
2014-07-10 10:35:00,22.81,22.83,22.79,22.8,414300.0,19.8145,19.8319,19.7972,19.8059,414300.0
2014-07-10 10:40:00,22.8,22.8,22.76,22.76,218500.0,19.8059,19.8059,19.7711,19.7711,218500.0
2014-07-10 10:45:00,22.76,22.83,22.76,22.81,378700.0,19.7711,19.8319,19.7711,19.8145,378700.0
2014-07-10 10:50:00,22.82,22.83,22.8,22.8,187400.0,19.8232,19.8319,19.8059,19.8059,187400.0
2014-07-10 10:55:00,22.81,22.83,22.8,22.81,105400.0,19.8145,19.8319,19.8059,19.8145,105400.0
2014-07-10 11:00:00,22.82,22.86,22.81,22.84,266300.0,19.8232,19.858,19.8145,19.8406,266300.0
2014-07-10 11:05:00,22.84,22.9,22.83,22.9,312900.0,19.8406,19.8927,19.8319,19.8927,312900.0
2014-07-10 11:10:00,22.89,22.93,22.89,22.92,156000.0,19.884,19.9188,19.884,19.9101,156000.0
2014-07-10 11:15:00,22.92,22.94,22.9,22.9,144000.0,19.9101,19.9275,19.8927,19.8927,144000.0
2014-07-10 11:20:00,22.9,22.92,22.88,22.91,135400.0,19.8927,19.9101,19.8754,19.9014,135400.0
2014-07-10 11:25:00,22.91,22.91,22.88,22.9,68900.0,19.9014,19.9014,19.8754,19.8927,68900.0
2014-07-10 11:30:00,22.91,22.91,22.87,22.88,160800.0,19.9014,19.9014,19.8667,19.8754,160800.0
2014-07-10 11:35:00,22.88,22.93,22.87,22.93,106300.0,19.8754,19.9188,19.8667,19.9188,106300.0
2014-07-10 11:40:00,22.93,22.93,22.9,22.9,47500.0,19.9188,19.9188,19.8927,19.8927,47500.0
2014-07-10 11:45:00,22.9,22.91,22.89,22.91,86300.0,19.8927,19.9014,19.884,19.9014,86300.0
2014-07-10 11:50:00,22.91,22.93,22.88,22.88,120800.0,19.9014,19.9188,19.8754,19.8754,120800.0
2014-07-10 11:55:00,22.88,22.92,22.87,22.92,91100.0,19.8754,19.9101,19.8667,19.9101,91100.0
2014-07-10 12:00:00,22.92,22.94,22.91,22.92,137200.0,19.9101,19.9275,19.9014,19.9101,137200.0
2014-07-10 12:05:00,22.92,22.93,22.91,22.92,67200.0,19.9101,19.9188,19.9014,19.9101,67200.0
2014-07-10 12:10:00,22.93,22.94,22.91,22.92,105300.0,19.9188,19.9275,19.9014,19.9101,105300.0
2014-07-10 12:15:00,22.92,22.97,22.92,22.94,207400.0,19.9101,19.9535,19.9101,19.9275,207400.0
2014-07-10 12:20:00,22.94,22.99,22.94,22.98,117500.0,19.9275,19.9709,19.9275,19.9622,117500.0
2014-07-10 12:25:00,22.98,22.98,22.93,22.95,150700.0,19.9622,19.9622,19.9188,19.9362,150700.0
2014-07-10 12:30:00,22.94,22.97,22.94,22.96,67000.0,19.9275,19.9535,19.9275,19.9448,67000.0
2014-07-10 12:35:00,22.95,22.96,22.91,22.92,106900.0,19.9362,19.9448,19.9014,19.9101,106900.0
2014-07-10 12:40:00,22.92,22.92,22.89,22.89,130600.0,19.9101,19.9101,19.884,19.884,130600.0
2014-07-10 12:45:00,22.89,22.91,22.87,22.87,82500.0,19.884,19.9014,19.8667,19.8667,82500.0
2014-07-10 12:50:00,22.87,22.9,22.87,22.89,101700.0,19.8667,19.8927,19.8667,19.884,101700.0
2014-07-10 12:55:00,22.89,22.91,22.87,22.91,94000.0,19.884,19.9014,19.8667,19.9014,94000.0
2014-07-10 13:00:00,22.91,22.92,22.88,22.92,105900.0,19.9014,19.9101,19.8754,19.9101,105900.0
2014-07-10 13:05:00,22.91,22.93,22.91,22.93,79600.0,19.9014,19.9188,19.9014,19.9188,79600.0
2014-07-10 13:10:00,22.93,22.97,22.92,22.96,74500.0,19.9188,19.9535,19.9101,19.9448,74500.0
2014-07-10 13:15:00,22.97,22.98,22.95,22.95,75800.0,19.9535,19.9622,19.9362,19.9362,75800.0
2014-07-10 13:20:00,22.95,23.03,22.95,23.02,131500.0,19.9362,20.0057,19.9362,19.997,131500.0
2014-07-10 13:25:00,23.02,23.02,22.96,22.96,88900.0,19.997,19.997,19.9448,19.9448,88900.0
2014-07-10 13:30:00,22.97,23.01,22.96,22.98,136800.0,19.9535,19.9883,19.9448,19.9622,136800.0
2014-07-10 13:35:00,22.98,23.0,22.97,23.0,35200.0,19.9622,19.9796,19.9535,19.9796,35200.0
2014-07-10 13:40:00,23.0,23.03,23.0,23.0,72600.0,19.9796,20.0057,19.9796,19.9796,72600.0
2014-07-10 13:45:00,23.01,23.04,23.01,23.03,72200.0,19.9883,20.0143,19.9883,20.0057,72200.0
2014-07-10 13:50:00,23.03,23.03,22.97,22.98,108400.0,20.0057,20.0057,19.9535,19.9622,108400.0
2014-07-10 13:55:00,22.98,23.01,22.96,23.0,97500.0,19.9622,19.9883,19.9448,19.9796,97500.0
2014-07-10 14:00:00,23.0,23.02,23.0,23.02,42000.0,19.9796,19.997,19.9796,19.997,42000.0
2014-07-10 14:05:00,23.02,23.02,22.96,22.98,75600.0,19.997,19.997,19.9448,19.9622,75600.0
2014-07-10 14:10:00,22.98,23.0,22.97,23.0,56600.0,19.9622,19.9796,19.9535,19.9796,56600.0
2014-07-10 14:15:00,23.0,23.01,22.97,22.97,177200.0,19.9796,19.9883,19.9535,19.9535,177200.0
2014-07-10 14:20:00,22.98,23.01,22.95,22.98,104600.0,19.9622,19.9883,19.9362,19.9622,104600.0
2014-07-10 14:25:00,22.98,23.05,22.98,23.04,102700.0,19.9622,20.023,19.9622,20.0143,102700.0
2014-07-10 14:30:00,23.04,23.05,22.97,22.98,99400.0,20.0143,20.023,19.9535,19.9622,99400.0
2014-07-10 14:35:00,22.97,22.99,22.95,22.99,85800.0,19.9535,19.9709,19.9362,19.9709,85800.0
2014-07-10 14:40:00,22.99,23.0,22.95,22.96,396000.0,19.9709,19.9796,19.9362,19.9448,396000.0
2014-07-10 14:45:00,22.96,22.98,22.95,22.96,146300.0,19.9448,19.9622,19.9362,19.9448,146300.0
2014-07-10 14:50:00,22.95,22.96,22.93,22.95,128200.0,19.9362,19.9448,19.9188,19.9362,128200.0
2014-07-10 14:55:00,22.94,22.94,22.9,22.91,86800.0,19.9275,19.9275,19.8927,19.9014,86800.0
2014-07-10 15:00:00,22.91,22.92,22.86,22.86,153700.0,19.9014,19.9101,19.858,19.858,153700.0
2014-07-10 15:05:00,22.86,22.87,22.83,22.87,241900.0,19.858,19.8667,19.8319,19.8667,241900.0
2014-07-10 15:10:00,22.87,22.87,22.85,22.87,98900.0,19.8667,19.8667,19.8493,19.8667,98900.0
2014-07-10 15:15:00,22.87,22.87,22.86,22.87,69400.0,19.8667,19.8667,19.858,19.8667,69400.0
2014-07-10 15:20:00,22.87,22.88,22.85,22.87,133900.0,19.8667,19.8754,19.8493,19.8667,133900.0
2014-07-10 15:25:00,22.88,22.89,22.86,22.87,306000.0,19.8754,19.884,19.858,19.8667,306000.0
2014-07-10 15:30:00,22.87,22.88,22.86,22.87,219100.0,19.8667,19.8754,19.858,19.8667,219100.0
2014-07-10 15:35:00,22.87,22.88,22.85,22.85,264600.0,19.8667,19.8754,19.8493,19.8493,264600.0
2014-07-10 15:40:00,22.85,22.89,22.85,22.87,358300.0,19.8493,19.884,19.8493,19.8667,358300.0
2014-07-10 15:45:00,22.87,22.89,22.86,22.89,442000.0,19.8667,19.884,19.858,19.884,442000.0
2014-07-10 15:50:00,22.89,22.89,22.87,22.87,349800.0,19.884,19.884,19.8667,19.8667,349800.0
2014-07-10 15:55:00,22.88,22.88,22.86,22.87,616300.0,19.8754,19.8754,19.858,19.8667,616300.0
2014-07-11 09:30:00,23.0,23.02,22.83,22.87,277300.0,19.9796,19.997,19.8319,19.8667,277300.0
2014-07-11 09:35:00,22.88,22.88,22.73,22.77,267100.0,19.8754,19.8754,19.7451,19.7798,267100.0
2014-07-11 09:40:00,22.77,22.86,22.76,22.86,214200.0,19.7798,19.858,19.7711,19.858,214200.0
2014-07-11 09:45:00,22.86,22.91,22.81,22.82,136600.0,19.858,19.9014,19.8145,19.8232,136600.0
2014-07-11 09:50:00,22.83,22.87,22.78,22.79,51500.0,19.8319,19.8667,19.7885,19.7972,51500.0
2014-07-11 09:55:00,22.79,22.88,22.79,22.84,73000.0,19.7972,19.8754,19.7972,19.8406,73000.0
2014-07-11 10:00:00,22.84,22.85,22.79,22.82,77300.0,19.8406,19.8493,19.7972,19.8232,77300.0
2014-07-11 10:05:00,22.81,22.83,22.78,22.81,86600.0,19.8145,19.8319,19.7885,19.8145,86600.0
2014-07-11 10:10:00,22.81,22.85,22.78,22.83,72000.0,19.8145,19.8493,19.7885,19.8319,72000.0
2014-07-11 10:15:00,22.83,22.84,22.79,22.81,59600.0,19.8319,19.8406,19.7972,19.8145,59600.0
2014-07-11 10:20:00,22.82,22.83,22.79,22.8,73400.0,19.8232,19.8319,19.7972,19.8059,73400.0
2014-07-11 10:25:00,22.8,22.84,22.78,22.79,105900.0,19.8059,19.8406,19.7885,19.7972,105900.0
2014-07-11 10:30:00,22.8,22.8,22.78,22.78,88800.0,19.8059,19.8059,19.7885,19.7885,88800.0
2014-07-11 10:35:00,22.78,22.81,22.78,22.79,132500.0,19.7885,19.8145,19.7885,19.7972,132500.0
2014-07-11 10:40:00,22.79,22.8,22.76,22.79,63200.0,19.7972,19.8059,19.7711,19.7972,63200.0
2014-07-11 10:45:00,22.79,22.81,22.75,22.8,173200.0,19.7972,19.8145,19.7624,19.8059,173200.0
2014-07-11 10:50:00,22.81,22.86,22.8,22.85,100000.0,19.8145,19.858,19.8059,19.8493,100000.0
2014-07-11 10:55:00,22.86,22.88,22.82,22.86,85900.0,19.858,19.8754,19.8232,19.858,85900.0
2014-07-11 11:00:00,22.86,22.9,22.85,22.86,193900.0,19.858,19.8927,19.8493,19.858,193900.0
2014-07-11 11:05:00,22.87,22.92,22.86,22.91,79900.0,19.8667,19.9101,19.858,19.9014,79900.0
2014-07-11 11:10:00,22.91,22.92,22.89,22.89,67800.0,19.9014,19.9101,19.884,19.884,67800.0
2014-07-11 11:15:00,22.89,22.92,22.87,22.88,75900.0,19.884,19.9101,19.8667,19.8754,75900.0
2014-07-11 11:20:00,22.88,22.91,22.88,22.9,91500.0,19.8754,19.9014,19.8754,19.8927,91500.0
2014-07-11 11:25:00,22.91,22.95,22.9,22.95,137600.0,19.9014,19.9362,19.8927,19.9362,137600.0
2014-07-11 11:30:00,22.95,22.96,22.93,22.95,130900.0,19.9362,19.9448,19.9188,19.9362,130900.0
2014-07-11 11:35:00,22.95,22.96,22.9,22.93,365200.0,19.9362,19.9448,19.8927,19.9188,365200.0
2014-07-11 11:40:00,22.94,22.94,22.89,22.9,79900.0,19.9275,19.9275,19.884,19.8927,79900.0
2014-07-11 11:45:00,22.91,22.91,22.88,22.89,66700.0,19.9014,19.9014,19.8754,19.884,66700.0
2014-07-11 11:50:00,22.89,22.89,22.83,22.85,84800.0,19.884,19.884,19.8319,19.8493,84800.0
2014-07-11 11:55:00,22.85,22.87,22.84,22.84,34600.0,19.8493,19.8667,19.8406,19.8406,34600.0
2014-07-11 12:00:00,22.84,22.85,22.82,22.83,58200.0,19.8406,19.8493,19.8232,19.8319,58200.0
2014-07-11 12:05:00,22.84,22.84,22.82,22.83,32900.0,19.8406,19.8406,19.8232,19.8319,32900.0
2014-07-11 12:10:00,22.83,22.84,22.82,22.83,32700.0,19.8319,19.8406,19.8232,19.8319,32700.0
2014-07-11 12:15:00,22.83,22.83,22.81,22.82,243700.0,19.8319,19.8319,19.8145,19.8232,243700.0
2014-07-11 12:20:00,22.81,22.82,22.79,22.82,78300.0,19.8145,19.8232,19.7972,19.8232,78300.0
2014-07-11 12:25:00,22.81,22.82,22.78,22.78,54200.0,19.8145,19.8232,19.7885,19.7885,54200.0
2014-07-11 12:30:00,22.79,22.81,22.78,22.8,38600.0,19.7972,19.8145,19.7885,19.8059,38600.0
2014-07-11 12:35:00,22.8,22.81,22.8,22.8,18000.0,19.8059,19.8145,19.8059,19.8059,18000.0
2014-07-11 12:40:00,22.8,22.81,22.8,22.8,32300.0,19.8059,19.8145,19.8059,19.8059,32300.0
2014-07-11 12:45:00,22.8,22.81,22.79,22.79,130700.0,19.8059,19.8145,19.7972,19.7972,130700.0
2014-07-11 12:50:00,22.8,22.82,22.77,22.82,171300.0,19.8059,19.8232,19.7798,19.8232,171300.0
2014-07-11 12:55:00,22.82,22.84,22.79,22.82,105700.0,19.8232,19.8406,19.7972,19.8232,105700.0
2014-07-11 13:00:00,22.82,22.86,22.82,22.85,132100.0,19.8232,19.858,19.8232,19.8493,132100.0
2014-07-11 13:05:00,22.84,22.89,22.84,22.88,161100.0,19.8406,19.884,19.8406,19.8754,161100.0
2014-07-11 13:10:00,22.87,22.88,22.86,22.88,19200.0,19.8667,19.8754,19.858,19.8754,19200.0
2014-07-11 13:15:00,22.88,22.9,22.87,22.88,60700.0,19.8754,19.8927,19.8667,19.8754,60700.0
2014-07-11 13:20:00,22.88,22.9,22.88,22.9,26400.0,19.8754,19.8927,19.8754,19.8927,26400.0
2014-07-11 13:25:00,22.9,22.9,22.88,22.9,45300.0,19.8927,19.8927,19.8754,19.8927,45300.0
2014-07-11 13:30:00,22.91,22.91,22.89,22.91,90800.0,19.9014,19.9014,19.884,19.9014,90800.0
2014-07-11 13:35:00,22.91,22.92,22.88,22.89,114500.0,19.9014,19.9101,19.8754,19.884,114500.0
2014-07-11 13:40:00,22.88,22.9,22.88,22.9,41800.0,19.8754,19.8927,19.8754,19.8927,41800.0
2014-07-11 13:45:00,22.9,22.91,22.89,22.89,78600.0,19.8927,19.9014,19.884,19.884,78600.0
2014-07-11 13:50:00,22.89,22.91,22.89,22.9,32400.0,19.884,19.9014,19.884,19.8927,32400.0
2014-07-11 13:55:00,22.91,22.91,22.9,22.91,32100.0,19.9014,19.9014,19.8927,19.9014,32100.0
2014-07-11 14:00:00,22.91,22.91,22.88,22.89,82000.0,19.9014,19.9014,19.8754,19.884,82000.0
2014-07-11 14:05:00,22.89,22.91,22.88,22.91,73600.0,19.884,19.9014,19.8754,19.9014,73600.0
2014-07-11 14:10:00,22.91,22.91,22.89,22.89,75000.0,19.9014,19.9014,19.884,19.884,75000.0
2014-07-11 14:15:00,22.89,22.89,22.86,22.87,89400.0,19.884,19.884,19.858,19.8667,89400.0
2014-07-11 14:20:00,22.87,22.88,22.86,22.88,28100.0,19.8667,19.8754,19.858,19.8754,28100.0
2014-07-11 14:25:00,22.88,22.9,22.87,22.89,105900.0,19.8754,19.8927,19.8667,19.884,105900.0
2014-07-11 14:30:00,22.89,22.9,22.88,22.9,39700.0,19.884,19.8927,19.8754,19.8927,39700.0
2014-07-11 14:35:00,22.9,22.91,22.89,22.91,63300.0,19.8927,19.9014,19.884,19.9014,63300.0
2014-07-11 14:40:00,22.9,22.91,22.89,22.89,55000.0,19.8927,19.9014,19.884,19.884,55000.0
2014-07-11 14:45:00,22.89,22.9,22.88,22.89,70500.0,19.884,19.8927,19.8754,19.884,70500.0
2014-07-11 14:50:00,22.89,22.89,22.87,22.88,50800.0,19.884,19.884,19.8667,19.8754,50800.0
2014-07-11 14:55:00,22.88,22.88,22.86,22.88,80600.0,19.8754,19.8754,19.858,19.8754,80600.0
2014-07-11 15:00:00,22.88,22.88,22.86,22.86,60000.0,19.8754,19.8754,19.858,19.858,60000.0
2014-07-11 15:05:00,22.86,22.88,22.86,22.88,52300.0,19.858,19.8754,19.858,19.8754,52300.0
2014-07-11 15:10:00,22.88,22.88,22.86,22.88,39300.0,19.8754,19.8754,19.858,19.8754,39300.0
2014-07-11 15:15:00,22.88,22.89,22.87,22.87,68000.0,19.8754,19.884,19.8667,19.8667,68000.0
2014-07-11 15:20:00,22.88,22.89,22.86,22.87,105700.0,19.8754,19.884,19.858,19.8667,105700.0
2014-07-11 15:25:00,22.87,22.87,22.86,22.87,40200.0,19.8667,19.8667,19.858,19.8667,40200.0
2014-07-11 15:30:00,22.87,22.88,22.86,22.88,130900.0,19.8667,19.8754,19.858,19.8754,130900.0
2014-07-11 15:35:00,22.88,22.9,22.86,22.88,180100.0,19.8754,19.8927,19.858,19.8754,180100.0
2014-07-11 15:40:00,22.88,22.88,22.86,22.86,96600.0,19.8754,19.8754,19.858,19.858,96600.0
2014-07-11 15:45:00,22.86,22.87,22.86,22.87,78600.0,19.858,19.8667,19.858,19.8667,78600.0
2014-07-11 15:50:00,22.87,22.87,22.85,22.85,223200.0,19.8667,19.8667,19.8493,19.8493,223200.0
2014-07-11 15:55:00,22.85,22.86,22.84,22.84,833200.0,19.8493,19.858,19.8406,19.8406,833200.0
2014-07-14 09:30:00,23.02,23.06,22.88,22.94,304400.0,19.997,20.0317,19.8754,19.9275,304400.0
2014-07-14 09:35:00,22.95,22.97,22.88,22.96,122900.0,19.9362,19.9535,19.8754,19.9448,122900.0
2014-07-14 09:40:00,22.97,23.0,22.92,22.94,214700.0,19.9535,19.9796,19.9101,19.9275,214700.0
2014-07-14 09:45:00,22.93,22.97,22.92,22.93,135900.0,19.9188,19.9535,19.9101,19.9188,135900.0
2014-07-14 09:50:00,22.94,23.01,22.94,23.0,283600.0,19.9275,19.9883,19.9275,19.9796,283600.0
2014-07-14 09:55:00,23.0,23.03,22.95,22.97,83900.0,19.9796,20.0057,19.9362,19.9535,83900.0
2014-07-14 10:00:00,22.98,23.03,22.95,23.03,85100.0,19.9622,20.0057,19.9362,20.0057,85100.0
2014-07-14 10:05:00,23.03,23.04,22.99,23.0,75200.0,20.0057,20.0143,19.9709,19.9796,75200.0
2014-07-14 10:10:00,22.99,23.01,22.98,22.98,43600.0,19.9709,19.9883,19.9622,19.9622,43600.0
2014-07-14 10:15:00,22.98,22.98,22.95,22.95,74200.0,19.9622,19.9622,19.9362,19.9362,74200.0
2014-07-14 10:20:00,22.94,22.99,22.94,22.96,69000.0,19.9275,19.9709,19.9275,19.9448,69000.0
2014-07-14 10:25:00,22.97,22.97,22.94,22.94,104600.0,19.9535,19.9535,19.9275,19.9275,104600.0
2014-07-14 10:30:00,22.94,22.95,22.91,22.95,157700.0,19.9275,19.9362,19.9014,19.9362,157700.0
2014-07-14 10:35:00,22.96,23.0,22.95,23.0,77700.0,19.9448,19.9796,19.9362,19.9796,77700.0
2014-07-14 10:40:00,23.0,23.02,22.99,23.0,83500.0,19.9796,19.997,19.9709,19.9796,83500.0
2014-07-14 10:45:00,23.01,23.06,23.01,23.06,87200.0,19.9883,20.0317,19.9883,20.0317,87200.0
2014-07-14 10:50:00,23.06,23.07,23.03,23.05,83200.0,20.0317,20.0404,20.0057,20.023,83200.0
2014-07-14 10:55:00,23.05,23.06,23.03,23.06,157500.0,20.023,20.0317,20.0057,20.0317,157500.0
2014-07-14 11:00:00,23.06,23.09,23.06,23.09,97900.0,20.0317,20.0578,20.0317,20.0578,97900.0
2014-07-14 11:05:00,23.09,23.11,23.08,23.09,167100.0,20.0578,20.0751,20.0491,20.0578,167100.0
2014-07-14 11:10:00,23.1,23.13,23.09,23.1,98800.0,20.0665,20.0925,20.0578,20.0665,98800.0
2014-07-14 11:15:00,23.1,23.14,23.07,23.1,444000.0,20.0665,20.1012,20.0404,20.0665,444000.0
2014-07-14 11:20:00,23.1,23.11,23.08,23.08,25200.0,20.0665,20.0751,20.0491,20.0491,25200.0
2014-07-14 11:25:00,23.09,23.12,23.08,23.12,75300.0,20.0578,20.0838,20.0491,20.0838,75300.0
2014-07-14 11:30:00,23.12,23.13,23.1,23.11,68700.0,20.0838,20.0925,20.0665,20.0751,68700.0
2014-07-14 11:35:00,23.1,23.11,23.04,23.04,76800.0,20.0665,20.0751,20.0143,20.0143,76800.0
2014-07-14 11:40:00,23.04,23.06,23.03,23.05,94700.0,20.0143,20.0317,20.0057,20.023,94700.0
2014-07-14 11:45:00,23.05,23.06,23.03,23.06,42500.0,20.023,20.0317,20.0057,20.0317,42500.0
2014-07-14 11:50:00,23.05,23.06,23.05,23.05,23100.0,20.023,20.0317,20.023,20.023,23100.0
2014-07-14 11:55:00,23.06,23.06,23.02,23.03,47700.0,20.0317,20.0317,19.997,20.0057,47700.0
2014-07-14 12:00:00,23.02,23.03,22.99,23.02,103400.0,19.997,20.0057,19.9709,19.997,103400.0
2014-07-14 12:05:00,23.03,23.06,23.03,23.05,155400.0,20.0057,20.0317,20.0057,20.023,155400.0
2014-07-14 12:10:00,23.06,23.07,23.04,23.05,34900.0,20.0317,20.0404,20.0143,20.023,34900.0
2014-07-14 12:15:00,23.05,23.05,23.03,23.04,31300.0,20.023,20.023,20.0057,20.0143,31300.0
2014-07-14 12:20:00,23.04,23.06,23.03,23.05,79900.0,20.0143,20.0317,20.0057,20.023,79900.0
2014-07-14 12:25:00,23.05,23.06,23.03,23.05,83900.0,20.023,20.0317,20.0057,20.023,83900.0
2014-07-14 12:30:00,23.04,23.06,23.04,23.06,31300.0,20.0143,20.0317,20.0143,20.0317,31300.0
2014-07-14 12:35:00,23.06,23.06,23.02,23.02,42800.0,20.0317,20.0317,19.997,19.997,42800.0
2014-07-14 12:40:00,23.02,23.03,23.02,23.03,30000.0,19.997,20.0057,19.997,20.0057,30000.0
2014-07-14 12:45:00,23.02,23.03,23.0,23.01,61400.0,19.997,20.0057,19.9796,19.9883,61400.0
2014-07-14 12:50:00,23.01,23.02,22.99,23.01,107600.0,19.9883,19.997,19.9709,19.9883,107600.0
2014-07-14 12:55:00,23.01,23.01,22.99,23.0,33300.0,19.9883,19.9883,19.9709,19.9796,33300.0
2014-07-14 13:00:00,23.0,23.0,22.99,22.99,18000.0,19.9796,19.9796,19.9709,19.9709,18000.0
2014-07-14 13:05:00,23.0,23.01,23.0,23.01,42900.0,19.9796,19.9883,19.9796,19.9883,42900.0
2014-07-14 13:10:00,23.01,23.02,23.0,23.01,86800.0,19.9883,19.997,19.9796,19.9883,86800.0
2014-07-14 13:15:00,23.02,23.03,23.01,23.02,101800.0,19.997,20.0057,19.9883,19.997,101800.0
2014-07-14 13:20:00,23.02,23.04,23.01,23.04,95500.0,19.997,20.0143,19.9883,20.0143,95500.0
2014-07-14 13:25:00,23.04,23.05,23.04,23.05,40300.0,20.0143,20.023,20.0143,20.023,40300.0
2014-07-14 13:30:00,23.05,23.06,23.04,23.05,36000.0,20.023,20.0317,20.0143,20.023,36000.0
2014-07-14 13:35:00,23.05,23.06,23.05,23.05,62100.0,20.023,20.0317,20.023,20.023,62100.0
2014-07-14 13:40:00,23.05,23.06,23.05,23.05,25300.0,20.023,20.0317,20.023,20.023,25300.0
2014-07-14 13:45:00,23.05,23.06,23.02,23.02,60100.0,20.023,20.0317,19.997,19.997,60100.0
2014-07-14 13:50:00,23.02,23.06,23.02,23.05,61100.0,19.997,20.0317,19.997,20.023,61100.0
2014-07-14 13:55:00,23.06,23.06,23.05,23.05,35900.0,20.0317,20.0317,20.023,20.023,35900.0
2014-07-14 14:00:00,23.06,23.06,23.04,23.04,27400.0,20.0317,20.0317,20.0143,20.0143,27400.0
2014-07-14 14:05:00,23.04,23.05,23.01,23.03,123000.0,20.0143,20.023,19.9883,20.0057,123000.0
2014-07-14 14:10:00,23.03,23.04,23.01,23.02,38600.0,20.0057,20.0143,19.9883,19.997,38600.0
2014-07-14 14:15:00,23.02,23.05,23.01,23.05,53000.0,19.997,20.023,19.9883,20.023,53000.0
2014-07-14 14:20:00,23.05,23.06,23.04,23.06,42500.0,20.023,20.0317,20.0143,20.0317,42500.0
2014-07-14 14:25:00,23.06,23.06,23.04,23.05,40100.0,20.0317,20.0317,20.0143,20.023,40100.0
2014-07-14 14:30:00,23.04,23.05,23.03,23.04,46600.0,20.0143,20.023,20.0057,20.0143,46600.0
2014-07-14 14:35:00,23.04,23.04,23.02,23.04,62200.0,20.0143,20.0143,19.997,20.0143,62200.0
2014-07-14 14:40:00,23.04,23.05,23.04,23.04,45600.0,20.0143,20.023,20.0143,20.0143,45600.0
2014-07-14 14:45:00,23.04,23.04,23.03,23.04,20800.0,20.0143,20.0143,20.0057,20.0143,20800.0
2014-07-14 14:50:00,23.04,23.05,23.03,23.05,43300.0,20.0143,20.023,20.0057,20.023,43300.0
2014-07-14 14:55:00,23.05,23.08,23.04,23.07,188000.0,20.023,20.0491,20.0143,20.0404,188000.0
2014-07-14 15:00:00,23.07,23.07,23.04,23.06,118000.0,20.0404,20.0404,20.0143,20.0317,118000.0
2014-07-14 15:05:00,23.06,23.06,23.04,23.05,64000.0,20.0317,20.0317,20.0143,20.023,64000.0
2014-07-14 15:10:00,23.05,23.05,23.02,23.03,75200.0,20.023,20.023,19.997,20.0057,75200.0
2014-07-14 15:15:00,23.02,23.05,23.02,23.04,75300.0,19.997,20.023,19.997,20.0143,75300.0
2014-07-14 15:20:00,23.04,23.05,23.04,23.04,80500.0,20.0143,20.023,20.0143,20.0143,80500.0
2014-07-14 15:25:00,23.05,23.05,23.04,23.04,62900.0,20.023,20.023,20.0143,20.0143,62900.0
2014-07-14 15:30:00,23.05,23.05,23.02,23.04,215500.0,20.023,20.023,19.997,20.0143,215500.0
2014-07-14 15:35:00,23.05,23.07,23.04,23.07,229600.0,20.023,20.0404,20.0143,20.0404,229600.0
2014-07-14 15:40:00,23.07,23.07,23.03,23.04,162100.0,20.0404,20.0404,20.0057,20.0143,162100.0
2014-07-14 15:45:00,23.04,23.07,23.04,23.07,131600.0,20.0143,20.0404,20.0143,20.0404,131600.0
2014-07-14 15:50:00,23.07,23.07,23.04,23.05,218500.0,20.0404,20.0404,20.0143,20.023,218500.0
2014-07-14 15:55:00,23.05,23.07,23.04,23.06,357900.0,20.023,20.0404,20.0143,20.0317,357900.0
2014-07-15 09:30:00,23.1,23.17,23.05,23.14,280100.0,20.0665,20.1273,20.023,20.1012,280100.0
2014-07-15 09:35:00,23.15,23.23,23.14,23.14,155500.0,20.1099,20.1794,20.1012,20.1012,155500.0
2014-07-15 09:40:00,23.14,23.19,23.08,23.11,133700.0,20.1012,20.1446,20.0491,20.0751,133700.0
2014-07-15 09:45:00,23.11,23.12,23.04,23.05,247000.0,20.0751,20.0838,20.0143,20.023,247000.0
2014-07-15 09:50:00,23.05,23.1,23.01,23.01,160600.0,20.023,20.0665,19.9883,19.9883,160600.0
2014-07-15 09:55:00,23.01,23.05,23.0,23.03,125100.0,19.9883,20.023,19.9796,20.0057,125100.0
2014-07-15 10:00:00,23.03,23.09,23.02,23.02,136500.0,20.0057,20.0578,19.997,19.997,136500.0
2014-07-15 10:05:00,23.02,23.03,22.99,23.03,95100.0,19.997,20.0057,19.9709,20.0057,95100.0
2014-07-15 10:10:00,23.03,23.05,22.94,22.95,104700.0,20.0057,20.023,19.9275,19.9362,104700.0
2014-07-15 10:15:00,22.94,22.95,22.9,22.93,156700.0,19.9275,19.9362,19.8927,19.9188,156700.0
2014-07-15 10:20:00,22.92,22.96,22.92,22.96,122400.0,19.9101,19.9448,19.9101,19.9448,122400.0
2014-07-15 10:25:00,22.97,23.05,22.95,23.04,142300.0,19.9535,20.023,19.9362,20.0143,142300.0
2014-07-15 10:30:00,23.04,23.07,23.04,23.06,187200.0,20.0143,20.0404,20.0143,20.0317,187200.0
2014-07-15 10:35:00,23.06,23.1,23.0,23.0,210400.0,20.0317,20.0665,19.9796,19.9796,210400.0
2014-07-15 10:40:00,23.0,23.0,22.95,22.96,115500.0,19.9796,19.9796,19.9362,19.9448,115500.0
2014-07-15 10:45:00,22.96,22.96,22.83,22.84,165600.0,19.9448,19.9448,19.8319,19.8406,165600.0
2014-07-15 10:50:00,22.85,22.93,22.83,22.9,172500.0,19.8493,19.9188,19.8319,19.8927,172500.0
2014-07-15 10:55:00,22.9,22.91,22.86,22.87,225100.0,19.8927,19.9014,19.858,19.8667,225100.0
2014-07-15 11:00:00,22.88,22.88,22.82,22.84,200600.0,19.8754,19.8754,19.8232,19.8406,200600.0
2014-07-15 11:05:00,22.84,22.87,22.81,22.81,206000.0,19.8406,19.8667,19.8145,19.8145,206000.0
2014-07-15 11:10:00,22.82,22.91,22.82,22.88,239000.0,19.8232,19.9014,19.8232,19.8754,239000.0
2014-07-15 11:15:00,22.88,22.92,22.87,22.89,101400.0,19.8754,19.9101,19.8667,19.884,101400.0
2014-07-15 11:20:00,22.9,22.92,22.86,22.89,153600.0,19.8927,19.9101,19.858,19.884,153600.0
2014-07-15 11:25:00,22.89,22.89,22.83,22.84,159400.0,19.884,19.884,19.8319,19.8406,159400.0
2014-07-15 11:30:00,22.84,22.85,22.8,22.8,117300.0,19.8406,19.8493,19.8059,19.8059,117300.0
2014-07-15 11:35:00,22.81,22.82,22.78,22.79,75600.0,19.8145,19.8232,19.7885,19.7972,75600.0
2014-07-15 11:40:00,22.79,22.8,22.76,22.77,106200.0,19.7972,19.8059,19.7711,19.7798,106200.0
2014-07-15 11:45:00,22.78,22.78,22.73,22.76,81900.0,19.7885,19.7885,19.7451,19.7711,81900.0
2014-07-15 11:50:00,22.76,22.8,22.76,22.79,76400.0,19.7711,19.8059,19.7711,19.7972,76400.0
2014-07-15 11:55:00,22.79,22.79,22.69,22.7,114500.0,19.7972,19.7972,19.7103,19.719,114500.0
2014-07-15 12:00:00,22.7,22.73,22.69,22.71,85800.0,19.719,19.7451,19.7103,19.7277,85800.0
2014-07-15 12:05:00,22.71,22.78,22.71,22.78,90300.0,19.7277,19.7885,19.7277,19.7885,90300.0
2014-07-15 12:10:00,22.78,22.8,22.77,22.78,66000.0,19.7885,19.8059,19.7798,19.7885,66000.0
2014-07-15 12:15:00,22.78,22.81,22.77,22.81,48500.0,19.7885,19.8145,19.7798,19.8145,48500.0
2014-07-15 12:20:00,22.81,22.81,22.77,22.79,27300.0,19.8145,19.8145,19.7798,19.7972,27300.0
2014-07-15 12:25:00,22.79,22.83,22.79,22.81,57400.0,19.7972,19.8319,19.7972,19.8145,57400.0
2014-07-15 12:30:00,22.81,22.82,22.79,22.82,27200.0,19.8145,19.8232,19.7972,19.8232,27200.0
2014-07-15 12:35:00,22.82,22.86,22.81,22.86,54200.0,19.8232,19.858,19.8145,19.858,54200.0
2014-07-15 12:40:00,22.86,22.88,22.85,22.86,73800.0,19.858,19.8754,19.8493,19.858,73800.0
2014-07-15 12:45:00,22.86,22.87,22.84,22.86,73700.0,19.858,19.8667,19.8406,19.858,73700.0
2014-07-15 12:50:00,22.87,22.87,22.84,22.85,88300.0,19.8667,19.8667,19.8406,19.8493,88300.0
2014-07-15 12:55:00,22.85,22.86,22.81,22.81,50900.0,19.8493,19.858,19.8145,19.8145,50900.0
2014-07-15 13:00:00,22.81,22.83,22.79,22.8,43000.0,19.8145,19.8319,19.7972,19.8059,43000.0
2014-07-15 13:05:00,22.8,22.84,22.78,22.84,47800.0,19.8059,19.8406,19.7885,19.8406,47800.0
2014-07-15 13:10:00,22.84,22.87,22.82,22.87,51100.0,19.8406,19.8667,19.8232,19.8667,51100.0
2014-07-15 13:15:00,22.87,22.9,22.87,22.89,43400.0,19.8667,19.8927,19.8667,19.884,43400.0
2014-07-15 13:20:00,22.9,22.91,22.88,22.9,164300.0,19.8927,19.9014,19.8754,19.8927,164300.0
2014-07-15 13:25:00,22.9,22.91,22.89,22.89,32300.0,19.8927,19.9014,19.884,19.884,32300.0
2014-07-15 13:30:00,22.9,22.91,22.89,22.9,54100.0,19.8927,19.9014,19.884,19.8927,54100.0
2014-07-15 13:35:00,22.91,22.94,22.9,22.9,37100.0,19.9014,19.9275,19.8927,19.8927,37100.0
2014-07-15 13:40:00,22.9,22.91,22.88,22.89,39800.0,19.8927,19.9014,19.8754,19.884,39800.0
2014-07-15 13:45:00,22.89,22.91,22.89,22.9,47000.0,19.884,19.9014,19.884,19.8927,47000.0
2014-07-15 13:50:00,22.91,22.92,22.88,22.89,114600.0,19.9014,19.9101,19.8754,19.884,114600.0
2014-07-15 13:55:00,22.89,22.92,22.89,22.9,65900.0,19.884,19.9101,19.884,19.8927,65900.0
2014-07-15 14:00:00,22.91,22.92,22.9,22.92,129500.0,19.9014,19.9101,19.8927,19.9101,129500.0
2014-07-15 14:05:00,22.92,22.94,22.91,22.93,68200.0,19.9101,19.9275,19.9014,19.9188,68200.0
2014-07-15 14:10:00,22.94,22.96,22.93,22.94,53500.0,19.9275,19.9448,19.9188,19.9275,53500.0
2014-07-15 14:15:00,22.94,23.0,22.94,22.99,111000.0,19.9275,19.9796,19.9275,19.9709,111000.0
2014-07-15 14:20:00,22.99,23.01,22.97,22.98,93700.0,19.9709,19.9883,19.9535,19.9622,93700.0
2014-07-15 14:25:00,22.98,22.98,22.96,22.96,53900.0,19.9622,19.9622,19.9448,19.9448,53900.0
2014-07-15 14:30:00,22.96,22.96,22.92,22.93,59400.0,19.9448,19.9448,19.9101,19.9188,59400.0
2014-07-15 14:35:00,22.93,22.95,22.93,22.93,37800.0,19.9188,19.9362,19.9188,19.9188,37800.0
2014-07-15 14:40:00,22.93,22.94,22.93,22.94,33700.0,19.9188,19.9275,19.9188,19.9275,33700.0
2014-07-15 14:45:00,22.94,22.95,22.92,22.93,42000.0,19.9275,19.9362,19.9101,19.9188,42000.0
2014-07-15 14:50:00,22.93,22.94,22.9,22.9,46400.0,19.9188,19.9275,19.8927,19.8927,46400.0
2014-07-15 14:55:00,22.91,22.93,22.9,22.92,46700.0,19.9014,19.9188,19.8927,19.9101,46700.0
2014-07-15 15:00:00,22.92,22.94,22.91,22.92,61900.0,19.9101,19.9275,19.9014,19.9101,61900.0
2014-07-15 15:05:00,22.91,22.92,22.88,22.88,89700.0,19.9014,19.9101,19.8754,19.8754,89700.0
2014-07-15 15:10:00,22.88,22.91,22.87,22.91,101200.0,19.8754,19.9014,19.8667,19.9014,101200.0
2014-07-15 15:15:00,22.9,22.92,22.89,22.89,45000.0,19.8927,19.9101,19.884,19.884,45000.0
2014-07-15 15:20:00,22.88,22.91,22.88,22.9,98300.0,19.8754,19.9014,19.8754,19.8927,98300.0
2014-07-15 15:25:00,22.9,22.92,22.9,22.91,63200.0,19.8927,19.9101,19.8927,19.9014,63200.0
2014-07-15 15:30:00,22.91,22.92,22.89,22.91,174100.0,19.9014,19.9101,19.884,19.9014,174100.0
2014-07-15 15:35:00,22.91,22.91,22.88,22.89,142900.0,19.9014,19.9014,19.8754,19.884,142900.0
2014-07-15 15:40:00,22.89,22.91,22.89,22.89,109300.0,19.884,19.9014,19.884,19.884,109300.0
2014-07-15 15:45:00,22.89,22.89,22.86,22.89,187800.0,19.884,19.884,19.858,19.884,187800.0
2014-07-15 15:50:00,22.89,22.89,22.87,22.87,197300.0,19.884,19.884,19.8667,19.8667,197300.0
2014-07-15 15:55:00,22.87,22.91,22.87,22.89,640800.0,19.8667,19.9014,19.8667,19.884,640800.0
2014-07-16 09:30:00,22.99,22.99,22.82,22.86,405300.0,19.9709,19.9709,19.8232,19.858,405300.0
2014-07-16 09:35:00,22.87,22.93,22.86,22.93,130000.0,19.8667,19.9188,19.858,19.9188,130000.0
2014-07-16 09:40:00,22.93,23.04,22.93,23.04,238500.0,19.9188,20.0143,19.9188,20.0143,238500.0
2014-07-16 09:45:00,23.03,23.14,23.03,23.11,307700.0,20.0057,20.1012,20.0057,20.0751,307700.0
2014-07-16 09:50:00,23.11,23.16,23.03,23.07,239700.0,20.0751,20.1186,20.0057,20.0404,239700.0
2014-07-16 09:55:00,23.06,23.09,22.98,23.03,154200.0,20.0317,20.0578,19.9622,20.0057,154200.0
2014-07-16 10:00:00,23.03,23.06,23.03,23.04,82100.0,20.0057,20.0317,20.0057,20.0143,82100.0
2014-07-16 10:05:00,23.04,23.09,23.03,23.08,118700.0,20.0143,20.0578,20.0057,20.0491,118700.0
2014-07-16 10:10:00,23.08,23.09,23.05,23.09,100200.0,20.0491,20.0578,20.023,20.0578,100200.0
2014-07-16 10:15:00,23.08,23.09,23.05,23.07,250100.0,20.0491,20.0578,20.023,20.0404,250100.0
2014-07-16 10:20:00,23.06,23.09,23.05,23.06,272200.0,20.0317,20.0578,20.023,20.0317,272200.0
2014-07-16 10:25:00,23.06,23.12,23.06,23.1,310600.0,20.0317,20.0838,20.0317,20.0665,310600.0
2014-07-16 10:30:00,23.11,23.12,23.05,23.07,182300.0,20.0751,20.0838,20.023,20.0404,182300.0
2014-07-16 10:35:00,23.06,23.08,23.04,23.04,376700.0,20.0317,20.0491,20.0143,20.0143,376700.0
2014-07-16 10:40:00,23.04,23.05,22.98,23.04,147000.0,20.0143,20.023,19.9622,20.0143,147000.0
2014-07-16 10:45:00,23.04,23.04,22.94,22.94,349500.0,20.0143,20.0143,19.9275,19.9275,349500.0
2014-07-16 10:50:00,22.94,22.98,22.93,22.97,100100.0,19.9275,19.9622,19.9188,19.9535,100100.0
2014-07-16 10:55:00,22.97,22.99,22.95,22.95,73400.0,19.9535,19.9709,19.9362,19.9362,73400.0
2014-07-16 11:00:00,22.95,22.98,22.95,22.96,116900.0,19.9362,19.9622,19.9362,19.9448,116900.0
2014-07-16 11:05:00,22.96,22.97,22.95,22.95,389800.0,19.9448,19.9535,19.9362,19.9362,389800.0
2014-07-16 11:10:00,22.95,22.97,22.9,22.9,448200.0,19.9362,19.9535,19.8927,19.8927,448200.0
2014-07-16 11:15:00,22.89,22.93,22.89,22.92,266400.0,19.884,19.9188,19.884,19.9101,266400.0
2014-07-16 11:20:00,22.93,22.94,22.88,22.9,167600.0,19.9188,19.9275,19.8754,19.8927,167600.0
2014-07-16 11:25:00,22.89,22.94,22.88,22.93,110200.0,19.884,19.9275,19.8754,19.9188,110200.0
2014-07-16 11:30:00,22.93,22.95,22.93,22.94,293400.0,19.9188,19.9362,19.9188,19.9275,293400.0
2014-07-16 11:35:00,22.94,22.95,22.91,22.93,118100.0,19.9275,19.9362,19.9014,19.9188,118100.0
2014-07-16 11:40:00,22.93,22.95,22.92,22.94,107500.0,19.9188,19.9362,19.9101,19.9275,107500.0
2014-07-16 11:45:00,22.94,22.94,22.89,22.91,124300.0,19.9275,19.9275,19.884,19.9014,124300.0
2014-07-16 11:50:00,22.91,22.93,22.89,22.92,345300.0,19.9014,19.9188,19.884,19.9101,345300.0
2014-07-16 11:55:00,22.92,22.92,22.88,22.9,181800.0,19.9101,19.9101,19.8754,19.8927,181800.0
2014-07-16 12:00:00,22.91,22.92,22.89,22.89,159600.0,19.9014,19.9101,19.884,19.884,159600.0
2014-07-16 12:05:00,22.9,22.94,22.89,22.94,63500.0,19.8927,19.9275,19.884,19.9275,63500.0
2014-07-16 12:10:00,22.93,22.96,22.92,22.95,89400.0,19.9188,19.9448,19.9101,19.9362,89400.0
2014-07-16 12:15:00,22.95,22.99,22.94,22.98,100800.0,19.9362,19.9709,19.9275,19.9622,100800.0
2014-07-16 12:20:00,22.98,22.98,22.93,22.94,146700.0,19.9622,19.9622,19.9188,19.9275,146700.0
2014-07-16 12:25:00,22.95,22.95,22.92,22.94,127100.0,19.9362,19.9362,19.9101,19.9275,127100.0
2014-07-16 12:30:00,22.94,22.98,22.94,22.96,143900.0,19.9275,19.9622,19.9275,19.9448,143900.0
2014-07-16 12:35:00,22.96,22.96,22.95,22.95,88500.0,19.9448,19.9448,19.9362,19.9362,88500.0
2014-07-16 12:40:00,22.95,22.97,22.94,22.95,343300.0,19.9362,19.9535,19.9275,19.9362,343300.0
2014-07-16 12:45:00,22.95,22.96,22.94,22.96,128300.0,19.9362,19.9448,19.9275,19.9448,128300.0
2014-07-16 12:50:00,22.96,22.96,22.93,22.94,57400.0,19.9448,19.9448,19.9188,19.9275,57400.0
2014-07-16 12:55:00,22.94,22.95,22.93,22.93,103400.0,19.9275,19.9362,19.9188,19.9188,103400.0
2014-07-16 13:00:00,22.93,22.96,22.93,22.95,53500.0,19.9188,19.9448,19.9188,19.9362,53500.0
2014-07-16 13:05:00,22.94,22.95,22.92,22.93,61800.0,19.9275,19.9362,19.9101,19.9188,61800.0
2014-07-16 13:10:00,22.93,22.97,22.93,22.96,102200.0,19.9188,19.9535,19.9188,19.9448,102200.0
2014-07-16 13:15:00,22.96,22.96,22.93,22.94,40100.0,19.9448,19.9448,19.9188,19.9275,40100.0
2014-07-16 13:20:00,22.94,22.95,22.93,22.95,29800.0,19.9275,19.9362,19.9188,19.9362,29800.0
2014-07-16 13:25:00,22.95,22.95,22.9,22.9,270600.0,19.9362,19.9362,19.8927,19.8927,270600.0
2014-07-16 13:30:00,22.91,22.92,22.89,22.9,266300.0,19.9014,19.9101,19.884,19.8927,266300.0
2014-07-16 13:35:00,22.9,22.91,22.89,22.91,264300.0,19.8927,19.9014,19.884,19.9014,264300.0
2014-07-16 13:40:00,22.91,22.92,22.9,22.91,193200.0,19.9014,19.9101,19.8927,19.9014,193200.0
2014-07-16 13:45:00,22.9,22.92,22.89,22.89,89900.0,19.8927,19.9101,19.884,19.884,89900.0
2014-07-16 13:50:00,22.9,22.92,22.89,22.91,80500.0,19.8927,19.9101,19.884,19.9014,80500.0
2014-07-16 13:55:00,22.9,22.91,22.89,22.89,44900.0,19.8927,19.9014,19.884,19.884,44900.0
2014-07-16 14:00:00,22.89,22.9,22.84,22.84,371400.0,19.884,19.8927,19.8406,19.8406,371400.0
2014-07-16 14:05:00,22.85,22.85,22.79,22.79,345200.0,19.8493,19.8493,19.7972,19.7972,345200.0
2014-07-16 14:10:00,22.79,22.8,22.78,22.78,246900.0,19.7972,19.8059,19.7885,19.7885,246900.0
2014-07-16 14:15:00,22.78,22.8,22.77,22.8,159800.0,19.7885,19.8059,19.7798,19.8059,159800.0
2014-07-16 14:20:00,22.8,22.82,22.79,22.79,311500.0,19.8059,19.8232,19.7972,19.7972,311500.0
2014-07-16 14:25:00,22.8,22.81,22.8,22.8,188500.0,19.8059,19.8145,19.8059,19.8059,188500.0
2014-07-16 14:30:00,22.8,22.87,22.8,22.86,160600.0,19.8059,19.8667,19.8059,19.858,160600.0
2014-07-16 14:35:00,22.86,22.87,22.83,22.84,813500.0,19.858,19.8667,19.8319,19.8406,813500.0
2014-07-16 14:40:00,22.84,22.85,22.81,22.85,277600.0,19.8406,19.8493,19.8145,19.8493,277600.0
2014-07-16 14:45:00,22.85,22.91,22.85,22.88,205100.0,19.8493,19.9014,19.8493,19.8754,205100.0
2014-07-16 14:50:00,22.88,22.88,22.83,22.84,61600.0,19.8754,19.8754,19.8319,19.8406,61600.0
2014-07-16 14:55:00,22.83,22.87,22.83,22.83,70400.0,19.8319,19.8667,19.8319,19.8319,70400.0
2014-07-16 15:00:00,22.84,22.85,22.83,22.85,69000.0,19.8406,19.8493,19.8319,19.8493,69000.0
2014-07-16 15:05:00,22.85,22.85,22.82,22.82,151900.0,19.8493,19.8493,19.8232,19.8232,151900.0
2014-07-16 15:10:00,22.82,22.83,22.81,22.82,135200.0,19.8232,19.8319,19.8145,19.8232,135200.0
2014-07-16 15:15:00,22.82,22.82,22.8,22.82,105400.0,19.8232,19.8232,19.8059,19.8232,105400.0
2014-07-16 15:20:00,22.81,22.84,22.8,22.83,311200.0,19.8145,19.8406,19.8059,19.8319,311200.0
2014-07-16 15:25:00,22.83,22.86,22.83,22.86,87500.0,19.8319,19.858,19.8319,19.858,87500.0
2014-07-16 15:30:00,22.86,22.86,22.84,22.86,128800.0,19.858,19.858,19.8406,19.858,128800.0
2014-07-16 15:35:00,22.86,22.87,22.85,22.85,209200.0,19.858,19.8667,19.8493,19.8493,209200.0
2014-07-16 15:40:00,22.86,22.87,22.85,22.85,201200.0,19.858,19.8667,19.8493,19.8493,201200.0
2014-07-16 15:45:00,22.86,22.86,22.84,22.84,603300.0,19.858,19.858,19.8406,19.8406,603300.0
2014-07-16 15:50:00,22.85,22.87,22.84,22.84,458800.0,19.8493,19.8667,19.8406,19.8406,458800.0
2014-07-16 15:55:00,22.85,22.85,22.82,22.85,545200.0,19.8493,19.8493,19.8232,19.8493,545200.0
2014-07-17 09:30:00,22.7,22.82,22.7,22.73,173200.0,19.719,19.8232,19.719,19.7451,173200.0
2014-07-17 09:35:00,22.73,22.78,22.66,22.76,169900.0,19.7451,19.7885,19.6842,19.7711,169900.0
2014-07-17 09:40:00,22.77,22.77,22.71,22.74,194300.0,19.7798,19.7798,19.7277,19.7537,194300.0
2014-07-17 09:45:00,22.75,22.79,22.72,22.78,112000.0,19.7624,19.7972,19.7364,19.7885,112000.0
2014-07-17 09:50:00,22.78,22.83,22.75,22.81,94300.0,19.7885,19.8319,19.7624,19.8145,94300.0
2014-07-17 09:55:00,22.82,22.86,22.79,22.86,163100.0,19.8232,19.858,19.7972,19.858,163100.0
2014-07-17 10:00:00,22.86,22.94,22.85,22.93,343500.0,19.858,19.9275,19.8493,19.9188,343500.0
2014-07-17 10:05:00,22.93,22.96,22.9,22.91,285700.0,19.9188,19.9448,19.8927,19.9014,285700.0
2014-07-17 10:10:00,22.91,22.93,22.86,22.89,117100.0,19.9014,19.9188,19.858,19.884,117100.0
2014-07-17 10:15:00,22.88,22.9,22.84,22.9,170600.0,19.8754,19.8927,19.8406,19.8927,170600.0
2014-07-17 10:20:00,22.89,22.96,22.89,22.93,232800.0,19.884,19.9448,19.884,19.9188,232800.0
2014-07-17 10:25:00,22.92,22.98,22.92,22.96,162600.0,19.9101,19.9622,19.9101,19.9448,162600.0
2014-07-17 10:30:00,22.97,22.98,22.91,22.96,175600.0,19.9535,19.9622,19.9014,19.9448,175600.0
2014-07-17 10:35:00,22.95,22.95,22.91,22.94,49500.0,19.9362,19.9362,19.9014,19.9275,49500.0
2014-07-17 10:40:00,22.94,22.95,22.94,22.95,57000.0,19.9275,19.9362,19.9275,19.9362,57000.0
2014-07-17 10:45:00,22.95,22.97,22.95,22.96,57900.0,19.9362,19.9535,19.9362,19.9448,57900.0
2014-07-17 10:50:00,22.95,23.04,22.95,23.03,234600.0,19.9362,20.0143,19.9362,20.0057,234600.0
2014-07-17 10:55:00,23.04,23.07,23.03,23.06,260100.0,20.0143,20.0404,20.0057,20.0317,260100.0
2014-07-17 11:00:00,23.05,23.07,23.05,23.05,93700.0,20.023,20.0404,20.023,20.023,93700.0
2014-07-17 11:05:00,23.05,23.05,22.99,22.99,159900.0,20.023,20.023,19.9709,19.9709,159900.0
2014-07-17 11:10:00,22.99,23.02,22.98,23.0,221300.0,19.9709,19.997,19.9622,19.9796,221300.0
2014-07-17 11:15:00,23.0,23.0,22.94,22.97,169900.0,19.9796,19.9796,19.9275,19.9535,169900.0
2014-07-17 11:20:00,22.97,23.0,22.96,22.98,116500.0,19.9535,19.9796,19.9448,19.9622,116500.0
2014-07-17 11:25:00,22.97,22.98,22.89,22.9,173100.0,19.9535,19.9622,19.884,19.8927,173100.0
2014-07-17 11:30:00,22.9,22.98,22.87,22.97,255600.0,19.8927,19.9622,19.8667,19.9535,255600.0
2014-07-17 11:35:00,22.98,22.99,22.92,22.93,61200.0,19.9622,19.9709,19.9101,19.9188,61200.0
2014-07-17 11:40:00,22.93,22.96,22.93,22.95,84200.0,19.9188,19.9448,19.9188,19.9362,84200.0
2014-07-17 11:45:00,22.95,22.95,22.91,22.94,47500.0,19.9362,19.9362,19.9014,19.9275,47500.0
2014-07-17 11:50:00,22.94,22.95,22.92,22.93,34800.0,19.9275,19.9362,19.9101,19.9188,34800.0
2014-07-17 11:55:00,22.94,22.96,22.88,22.88,80700.0,19.9275,19.9448,19.8754,19.8754,80700.0
2014-07-17 12:00:00,22.88,22.88,22.81,22.85,116800.0,19.8754,19.8754,19.8145,19.8493,116800.0
2014-07-17 12:05:00,22.85,22.89,22.83,22.87,244600.0,19.8493,19.884,19.8319,19.8667,244600.0
2014-07-17 12:10:00,22.88,22.91,22.88,22.9,69000.0,19.8754,19.9014,19.8754,19.8927,69000.0
2014-07-17 12:15:00,22.89,22.91,22.88,22.88,24200.0,19.884,19.9014,19.8754,19.8754,24200.0
2014-07-17 12:20:00,22.87,22.89,22.85,22.88,62500.0,19.8667,19.884,19.8493,19.8754,62500.0
2014-07-17 12:25:00,22.88,22.89,22.86,22.86,151600.0,19.8754,19.884,19.858,19.858,151600.0
2014-07-17 12:30:00,22.87,22.88,22.86,22.88,91000.0,19.8667,19.8754,19.858,19.8754,91000.0
2014-07-17 12:35:00,22.88,22.91,22.88,22.91,152100.0,19.8754,19.9014,19.8754,19.9014,152100.0
2014-07-17 12:40:00,22.9,22.92,22.9,22.92,49900.0,19.8927,19.9101,19.8927,19.9101,49900.0
2014-07-17 12:45:00,22.92,22.92,22.9,22.92,54600.0,19.9101,19.9101,19.8927,19.9101,54600.0
2014-07-17 12:50:00,22.92,22.92,22.9,22.92,47500.0,19.9101,19.9101,19.8927,19.9101,47500.0
2014-07-17 12:55:00,22.92,22.94,22.92,22.94,67100.0,19.9101,19.9275,19.9101,19.9275,67100.0
2014-07-17 13:00:00,22.94,22.95,22.92,22.94,54900.0,19.9275,19.9362,19.9101,19.9275,54900.0
2014-07-17 13:05:00,22.94,22.98,22.94,22.98,52300.0,19.9275,19.9622,19.9275,19.9622,52300.0
2014-07-17 13:10:00,22.98,23.03,22.98,23.03,100600.0,19.9622,20.0057,19.9622,20.0057,100600.0
2014-07-17 13:15:00,23.03,23.05,23.02,23.03,413000.0,20.0057,20.023,19.997,20.0057,413000.0
2014-07-17 13:20:00,23.03,23.03,23.01,23.03,63400.0,20.0057,20.0057,19.9883,20.0057,63400.0
2014-07-17 13:25:00,23.02,23.05,23.02,23.02,51800.0,19.997,20.023,19.997,19.997,51800.0
2014-07-17 13:30:00,23.03,23.05,23.01,23.02,81100.0,20.0057,20.023,19.9883,19.997,81100.0
2014-07-17 13:35:00,23.02,23.03,22.98,22.98,122700.0,19.997,20.0057,19.9622,19.9622,122700.0
2014-07-17 13:40:00,22.98,23.0,22.96,23.0,82900.0,19.9622,19.9796,19.9448,19.9796,82900.0
2014-07-17 13:45:00,23.0,23.01,22.98,23.01,112900.0,19.9796,19.9883,19.9622,19.9883,112900.0
2014-07-17 13:50:00,23.01,23.01,23.0,23.0,107100.0,19.9883,19.9883,19.9796,19.9796,107100.0
2014-07-17 13:55:00,23.0,23.02,22.98,23.01,81300.0,19.9796,19.997,19.9622,19.9883,81300.0
2014-07-17 14:00:00,23.0,23.01,22.94,22.96,122000.0,19.9796,19.9883,19.9275,19.9448,122000.0
2014-07-17 14:05:00,22.96,22.96,22.91,22.92,112000.0,19.9448,19.9448,19.9014,19.9101,112000.0
2014-07-17 14:10:00,22.92,22.96,22.92,22.95,154400.0,19.9101,19.9448,19.9101,19.9362,154400.0
2014-07-17 14:15:00,22.94,22.95,22.92,22.94,116800.0,19.9275,19.9362,19.9101,19.9275,116800.0
2014-07-17 14:20:00,22.94,22.95,22.89,22.95,202800.0,19.9275,19.9362,19.884,19.9362,202800.0
2014-07-17 14:25:00,22.96,22.96,22.92,22.93,54200.0,19.9448,19.9448,19.9101,19.9188,54200.0
2014-07-17 14:30:00,22.94,22.95,22.92,22.93,79000.0,19.9275,19.9362,19.9101,19.9188,79000.0
2014-07-17 14:35:00,22.92,22.94,22.91,22.94,66100.0,19.9101,19.9275,19.9014,19.9275,66100.0
2014-07-17 14:40:00,22.94,22.95,22.93,22.94,28300.0,19.9275,19.9362,19.9188,19.9275,28300.0
2014-07-17 14:45:00,22.94,22.94,22.91,22.91,59600.0,19.9275,19.9275,19.9014,19.9014,59600.0
2014-07-17 14:50:00,22.91,22.93,22.89,22.92,84800.0,19.9014,19.9188,19.884,19.9101,84800.0
2014-07-17 14:55:00,22.92,22.94,22.91,22.92,48500.0,19.9101,19.9275,19.9014,19.9101,48500.0
2014-07-17 15:00:00,22.92,22.93,22.9,22.91,111300.0,19.9101,19.9188,19.8927,19.9014,111300.0
2014-07-17 15:05:00,22.91,22.91,22.87,22.87,103600.0,19.9014,19.9014,19.8667,19.8667,103600.0
2014-07-17 15:10:00,22.87,22.89,22.84,22.85,73200.0,19.8667,19.884,19.8406,19.8493,73200.0
2014-07-17 15:15:00,22.85,22.85,22.79,22.8,104700.0,19.8493,19.8493,19.7972,19.8059,104700.0
2014-07-17 15:20:00,22.8,22.83,22.8,22.82,132200.0,19.8059,19.8319,19.8059,19.8232,132200.0
2014-07-17 15:25:00,22.82,22.84,22.78,22.79,159400.0,19.8232,19.8406,19.7885,19.7972,159400.0
2014-07-17 15:30:00,22.79,22.82,22.75,22.76,166900.0,19.7972,19.8232,19.7624,19.7711,166900.0
2014-07-17 15:35:00,22.76,22.78,22.75,22.75,141900.0,19.7711,19.7885,19.7624,19.7624,141900.0
2014-07-17 15:40:00,22.76,22.78,22.73,22.73,133700.0,19.7711,19.7885,19.7451,19.7451,133700.0
2014-07-17 15:45:00,22.73,22.76,22.71,22.76,249400.0,19.7451,19.7711,19.7277,19.7711,249400.0
2014-07-17 15:50:00,22.76,22.8,22.75,22.78,249100.0,19.7711,19.8059,19.7624,19.7885,249100.0
2014-07-17 15:55:00,22.78,22.8,22.75,22.77,410100.0,19.7885,19.8059,19.7624,19.7798,410100.0
2014-07-18 09:30:00,22.87,22.94,22.71,22.93,775400.0,19.8667,19.9275,19.7277,19.9188,775400.0
2014-07-18 09:35:00,22.93,22.96,22.85,22.9,120000.0,19.9188,19.9448,19.8493,19.8927,120000.0
2014-07-18 09:40:00,22.9,22.9,22.78,22.85,175900.0,19.8927,19.8927,19.7885,19.8493,175900.0
2014-07-18 09:45:00,22.85,22.88,22.8,22.82,92600.0,19.8493,19.8754,19.8059,19.8232,92600.0
2014-07-18 09:50:00,22.82,22.82,22.78,22.81,120700.0,19.8232,19.8232,19.7885,19.8145,120700.0
2014-07-18 09:55:00,22.81,22.85,22.8,22.82,70000.0,19.8145,19.8493,19.8059,19.8232,70000.0
2014-07-18 10:00:00,22.83,22.86,22.81,22.82,142600.0,19.8319,19.858,19.8145,19.8232,142600.0
2014-07-18 10:05:00,22.83,22.89,22.82,22.89,104200.0,19.8319,19.884,19.8232,19.884,104200.0
2014-07-18 10:10:00,22.89,22.9,22.84,22.86,132400.0,19.884,19.8927,19.8406,19.858,132400.0
2014-07-18 10:15:00,22.86,22.86,22.81,22.86,77500.0,19.858,19.858,19.8145,19.858,77500.0
2014-07-18 10:20:00,22.86,22.9,22.86,22.9,92600.0,19.858,19.8927,19.858,19.8927,92600.0
2014-07-18 10:25:00,22.9,22.95,22.88,22.91,71600.0,19.8927,19.9362,19.8754,19.9014,71600.0
2014-07-18 10:30:00,22.91,22.94,22.87,22.93,107300.0,19.9014,19.9275,19.8667,19.9188,107300.0
2014-07-18 10:35:00,22.92,22.94,22.9,22.92,85400.0,19.9101,19.9275,19.8927,19.9101,85400.0
2014-07-18 10:40:00,22.93,22.93,22.89,22.91,89200.0,19.9188,19.9188,19.884,19.9014,89200.0
2014-07-18 10:45:00,22.91,22.96,22.91,22.96,65700.0,19.9014,19.9448,19.9014,19.9448,65700.0
2014-07-18 10:50:00,22.96,23.01,22.93,23.0,439200.0,19.9448,19.9883,19.9188,19.9796,439200.0
2014-07-18 10:55:00,23.0,23.01,22.98,23.0,195700.0,19.9796,19.9883,19.9622,19.9796,195700.0
2014-07-18 11:00:00,22.99,23.01,22.97,22.98,108000.0,19.9709,19.9883,19.9535,19.9622,108000.0
2014-07-18 11:05:00,22.98,23.01,22.95,22.96,78900.0,19.9622,19.9883,19.9362,19.9448,78900.0
2014-07-18 11:10:00,22.96,22.96,22.93,22.95,65700.0,19.9448,19.9448,19.9188,19.9362,65700.0
2014-07-18 11:15:00,22.96,22.97,22.93,22.95,52100.0,19.9448,19.9535,19.9188,19.9362,52100.0
2014-07-18 11:20:00,22.95,22.98,22.94,22.95,145900.0,19.9362,19.9622,19.9275,19.9362,145900.0
2014-07-18 11:25:00,22.94,22.96,22.93,22.93,67900.0,19.9275,19.9448,19.9188,19.9188,67900.0
2014-07-18 11:30:00,22.93,22.97,22.93,22.97,144800.0,19.9188,19.9535,19.9188,19.9535,144800.0
2014-07-18 11:35:00,22.97,23.0,22.95,23.0,108300.0,19.9535,19.9796,19.9362,19.9796,108300.0
2014-07-18 11:40:00,22.99,22.99,22.94,22.95,69500.0,19.9709,19.9709,19.9275,19.9362,69500.0
2014-07-18 11:45:00,22.96,22.98,22.92,22.98,59900.0,19.9448,19.9622,19.9101,19.9622,59900.0
2014-07-18 11:50:00,22.97,22.97,22.92,22.93,58500.0,19.9535,19.9535,19.9101,19.9188,58500.0
2014-07-18 11:55:00,22.93,22.94,22.91,22.91,82500.0,19.9188,19.9275,19.9014,19.9014,82500.0
2014-07-18 12:00:00,22.91,22.92,22.89,22.91,41500.0,19.9014,19.9101,19.884,19.9014,41500.0
2014-07-18 12:05:00,22.9,22.95,22.9,22.95,52700.0,19.8927,19.9362,19.8927,19.9362,52700.0
2014-07-18 12:10:00,22.94,22.95,22.92,22.95,18600.0,19.9275,19.9362,19.9101,19.9362,18600.0
2014-07-18 12:15:00,22.94,22.95,22.94,22.94,9800.0,19.9275,19.9362,19.9275,19.9275,9800.0
2014-07-18 12:20:00,22.93,22.96,22.93,22.96,62900.0,19.9188,19.9448,19.9188,19.9448,62900.0
2014-07-18 12:25:00,22.96,22.99,22.96,22.99,68400.0,19.9448,19.9709,19.9448,19.9709,68400.0
2014-07-18 12:30:00,22.98,22.99,22.94,22.95,24700.0,19.9622,19.9709,19.9275,19.9362,24700.0
2014-07-18 12:35:00,22.95,22.96,22.94,22.96,26300.0,19.9362,19.9448,19.9275,19.9448,26300.0
2014-07-18 12:40:00,22.96,22.97,22.95,22.95,28900.0,19.9448,19.9535,19.9362,19.9362,28900.0
2014-07-18 12:45:00,22.95,22.96,22.94,22.96,43400.0,19.9362,19.9448,19.9275,19.9448,43400.0
2014-07-18 12:50:00,22.96,22.97,22.95,22.96,36700.0,19.9448,19.9535,19.9362,19.9448,36700.0
2014-07-18 12:55:00,22.97,22.97,22.96,22.96,27800.0,19.9535,19.9535,19.9448,19.9448,27800.0
2014-07-18 13:00:00,22.97,22.98,22.95,22.95,103700.0,19.9535,19.9622,19.9362,19.9362,103700.0
2014-07-18 13:05:00,22.95,22.96,22.92,22.93,51100.0,19.9362,19.9448,19.9101,19.9188,51100.0
2014-07-18 13:10:00,22.94,22.94,22.91,22.93,69300.0,19.9275,19.9275,19.9014,19.9188,69300.0
2014-07-18 13:15:00,22.93,22.94,22.91,22.94,108200.0,19.9188,19.9275,19.9014,19.9275,108200.0
2014-07-18 13:20:00,22.94,22.95,22.91,22.92,26700.0,19.9275,19.9362,19.9014,19.9101,26700.0
2014-07-18 13:25:00,22.93,22.93,22.9,22.91,37800.0,19.9188,19.9188,19.8927,19.9014,37800.0
2014-07-18 13:30:00,22.92,22.94,22.91,22.94,55500.0,19.9101,19.9275,19.9014,19.9275,55500.0
2014-07-18 13:35:00,22.94,22.96,22.94,22.95,25400.0,19.9275,19.9448,19.9275,19.9362,25400.0
2014-07-18 13:40:00,22.95,22.96,22.93,22.95,125000.0,19.9362,19.9448,19.9188,19.9362,125000.0
2014-07-18 13:45:00,22.95,22.96,22.93,22.93,435900.0,19.9362,19.9448,19.9188,19.9188,435900.0
2014-07-18 13:50:00,22.93,22.93,22.91,22.92,92000.0,19.9188,19.9188,19.9014,19.9101,92000.0
2014-07-18 13:55:00,22.92,22.95,22.91,22.92,90000.0,19.9101,19.9362,19.9014,19.9101,90000.0
2014-07-18 14:00:00,22.92,22.94,22.92,22.92,70700.0,19.9101,19.9275,19.9101,19.9101,70700.0
2014-07-18 14:05:00,22.92,22.95,22.91,22.95,121900.0,19.9101,19.9362,19.9014,19.9362,121900.0
2014-07-18 14:10:00,22.94,22.96,22.94,22.95,151000.0,19.9275,19.9448,19.9275,19.9362,151000.0
2014-07-18 14:15:00,22.95,22.95,22.92,22.93,74400.0,19.9362,19.9362,19.9101,19.9188,74400.0
2014-07-18 14:20:00,22.92,22.95,22.92,22.94,163500.0,19.9101,19.9362,19.9101,19.9275,163500.0
2014-07-18 14:25:00,22.93,22.96,22.93,22.94,64300.0,19.9188,19.9448,19.9188,19.9275,64300.0
2014-07-18 14:30:00,22.94,22.98,22.94,22.98,131200.0,19.9275,19.9622,19.9275,19.9622,131200.0
2014-07-18 14:35:00,22.98,22.98,22.96,22.98,40700.0,19.9622,19.9622,19.9448,19.9622,40700.0
2014-07-18 14:40:00,22.97,22.98,22.96,22.96,97400.0,19.9535,19.9622,19.9448,19.9448,97400.0
2014-07-18 14:45:00,22.96,22.97,22.93,22.93,116600.0,19.9448,19.9535,19.9188,19.9188,116600.0
2014-07-18 14:50:00,22.94,22.96,22.93,22.94,72200.0,19.9275,19.9448,19.9188,19.9275,72200.0
2014-07-18 14:55:00,22.95,22.96,22.94,22.94,58600.0,19.9362,19.9448,19.9275,19.9275,58600.0
2014-07-18 15:00:00,22.94,22.96,22.93,22.95,80400.0,19.9275,19.9448,19.9188,19.9362,80400.0
2014-07-18 15:05:00,22.94,23.0,22.94,22.99,96800.0,19.9275,19.9796,19.9275,19.9709,96800.0
2014-07-18 15:10:00,22.99,22.99,22.96,22.98,126800.0,19.9709,19.9709,19.9448,19.9622,126800.0
2014-07-18 15:15:00,22.98,23.0,22.97,22.97,185300.0,19.9622,19.9796,19.9535,19.9535,185300.0
2014-07-18 15:20:00,22.98,22.99,22.95,22.97,165300.0,19.9622,19.9709,19.9362,19.9535,165300.0
2014-07-18 15:25:00,22.96,22.98,22.95,22.96,130400.0,19.9448,19.9622,19.9362,19.9448,130400.0
2014-07-18 15:30:00,22.96,23.0,22.96,22.97,117600.0,19.9448,19.9796,19.9448,19.9535,117600.0
2014-07-18 15:35:00,22.97,22.99,22.97,22.98,153000.0,19.9535,19.9709,19.9535,19.9622,153000.0
2014-07-18 15:40:00,22.97,22.98,22.95,22.98,300000.0,19.9535,19.9622,19.9362,19.9622,300000.0
2014-07-18 15:45:00,22.98,22.99,22.96,22.96,206700.0,19.9622,19.9709,19.9448,19.9448,206700.0
2014-07-18 15:50:00,22.96,23.0,22.96,22.97,341800.0,19.9448,19.9796,19.9448,19.9535,341800.0
2014-07-18 15:55:00,22.97,23.0,22.96,23.0,368500.0,19.9535,19.9796,19.9448,19.9796,368500.0
2014-07-21 09:30:00,22.86,23.01,22.86,23.01,255100.0,19.858,19.9883,19.858,19.9883,255100.0
2014-07-21 09:35:00,23.01,23.02,22.91,22.91,132900.0,19.9883,19.997,19.9014,19.9014,132900.0
2014-07-21 09:40:00,22.92,23.03,22.91,23.03,115400.0,19.9101,20.0057,19.9014,20.0057,115400.0
2014-07-21 09:45:00,23.02,23.1,23.01,23.09,125600.0,19.997,20.0665,19.9883,20.0578,125600.0
2014-07-21 09:50:00,23.09,23.15,23.08,23.13,143900.0,20.0578,20.1099,20.0491,20.0925,143900.0
2014-07-21 09:55:00,23.13,23.19,23.11,23.18,170100.0,20.0925,20.1446,20.0751,20.136,170100.0
2014-07-21 10:00:00,23.18,23.18,23.09,23.14,206700.0,20.136,20.136,20.0578,20.1012,206700.0
2014-07-21 10:05:00,23.13,23.13,23.05,23.05,79800.0,20.0925,20.0925,20.023,20.023,79800.0
2014-07-21 10:10:00,23.06,23.07,23.0,23.06,120300.0,20.0317,20.0404,19.9796,20.0317,120300.0
2014-07-21 10:15:00,23.05,23.11,23.03,23.05,79000.0,20.023,20.0751,20.0057,20.023,79000.0
2014-07-21 10:20:00,23.04,23.05,22.99,23.01,50700.0,20.0143,20.023,19.9709,19.9883,50700.0
2014-07-21 10:25:00,23.01,23.03,22.99,23.0,48600.0,19.9883,20.0057,19.9709,19.9796,48600.0
2014-07-21 10:30:00,23.0,23.02,22.95,22.96,137600.0,19.9796,19.997,19.9362,19.9448,137600.0
2014-07-21 10:35:00,22.96,22.96,22.91,22.91,108300.0,19.9448,19.9448,19.9014,19.9014,108300.0
2014-07-21 10:40:00,22.9,22.91,22.84,22.88,97700.0,19.8927,19.9014,19.8406,19.8754,97700.0
2014-07-21 10:45:00,22.87,22.92,22.86,22.88,271000.0,19.8667,19.9101,19.858,19.8754,271000.0
2014-07-21 10:50:00,22.89,22.9,22.87,22.88,60800.0,19.884,19.8927,19.8667,19.8754,60800.0
2014-07-21 10:55:00,22.89,22.9,22.86,22.87,47200.0,19.884,19.8927,19.858,19.8667,47200.0
2014-07-21 11:00:00,22.88,22.9,22.85,22.9,61800.0,19.8754,19.8927,19.8493,19.8927,61800.0
2014-07-21 11:05:00,22.89,22.91,22.88,22.91,41100.0,19.884,19.9014,19.8754,19.9014,41100.0
2014-07-21 11:10:00,22.91,22.91,22.87,22.89,54500.0,19.9014,19.9014,19.8667,19.884,54500.0
2014-07-21 11:15:00,22.89,22.91,22.88,22.91,55900.0,19.884,19.9014,19.8754,19.9014,55900.0
2014-07-21 11:20:00,22.91,22.95,22.9,22.94,130700.0,19.9014,19.9362,19.8927,19.9275,130700.0
2014-07-21 11:25:00,22.94,23.0,22.94,22.99,63000.0,19.9275,19.9796,19.9275,19.9709,63000.0
2014-07-21 11:30:00,22.99,22.99,22.96,22.97,26500.0,19.9709,19.9709,19.9448,19.9535,26500.0
2014-07-21 11:35:00,22.98,22.99,22.94,22.95,39200.0,19.9622,19.9709,19.9275,19.9362,39200.0
2014-07-21 11:40:00,22.96,22.99,22.96,22.97,22600.0,19.9448,19.9709,19.9448,19.9535,22600.0
2014-07-21 11:45:00,22.97,22.97,22.92,22.94,38600.0,19.9535,19.9535,19.9101,19.9275,38600.0
2014-07-21 11:50:00,22.94,22.97,22.93,22.93,22800.0,19.9275,19.9535,19.9188,19.9188,22800.0
2014-07-21 11:55:00,22.93,22.97,22.92,22.96,37300.0,19.9188,19.9535,19.9101,19.9448,37300.0
2014-07-21 12:00:00,22.96,22.96,22.94,22.95,17500.0,19.9448,19.9448,19.9275,19.9362,17500.0
2014-07-21 12:05:00,22.95,22.95,22.92,22.93,22800.0,19.9362,19.9362,19.9101,19.9188,22800.0
2014-07-21 12:10:00,22.92,22.95,22.92,22.94,106700.0,19.9101,19.9362,19.9101,19.9275,106700.0
2014-07-21 12:15:00,22.94,22.94,22.92,22.93,21800.0,19.9275,19.9275,19.9101,19.9188,21800.0
2014-07-21 12:20:00,22.93,22.94,22.92,22.93,17500.0,19.9188,19.9275,19.9101,19.9188,17500.0
2014-07-21 12:25:00,22.92,22.93,22.89,22.9,42500.0,19.9101,19.9188,19.884,19.8927,42500.0
2014-07-21 12:30:00,22.9,22.92,22.9,22.91,23600.0,19.8927,19.9101,19.8927,19.9014,23600.0
2014-07-21 12:35:00,22.92,22.92,22.9,22.91,56300.0,19.9101,19.9101,19.8927,19.9014,56300.0
2014-07-21 12:40:00,22.91,22.92,22.9,22.9,29100.0,19.9014,19.9101,19.8927,19.8927,29100.0
2014-07-21 12:45:00,22.9,22.94,22.9,22.91,241400.0,19.8927,19.9275,19.8927,19.9014,241400.0
2014-07-21 12:50:00,22.91,22.94,22.91,22.93,76900.0,19.9014,19.9275,19.9014,19.9188,76900.0
2014-07-21 12:55:00,22.93,22.93,22.92,22.93,21200.0,19.9188,19.9188,19.9101,19.9188,21200.0
2014-07-21 13:00:00,22.92,22.93,22.91,22.93,26700.0,19.9101,19.9188,19.9014,19.9188,26700.0
2014-07-21 13:05:00,22.92,22.95,22.92,22.94,46100.0,19.9101,19.9362,19.9101,19.9275,46100.0
2014-07-21 13:10:00,22.94,22.94,22.92,22.93,41100.0,19.9275,19.9275,19.9101,19.9188,41100.0
2014-07-21 13:15:00,22.93,22.94,22.91,22.94,68300.0,19.9188,19.9275,19.9014,19.9275,68300.0
2014-07-21 13:20:00,22.94,22.96,22.93,22.94,47000.0,19.9275,19.9448,19.9188,19.9275,47000.0
2014-07-21 13:25:00,22.94,22.97,22.94,22.97,22700.0,19.9275,19.9535,19.9275,19.9535,22700.0
2014-07-21 13:30:00,22.97,22.98,22.96,22.98,50900.0,19.9535,19.9622,19.9448,19.9622,50900.0
2014-07-21 13:35:00,22.98,22.98,22.96,22.97,47100.0,19.9622,19.9622,19.9448,19.9535,47100.0
2014-07-21 13:40:00,22.98,23.03,22.98,23.02,90600.0,19.9622,20.0057,19.9622,19.997,90600.0
2014-07-21 13:45:00,23.02,23.03,23.0,23.02,133000.0,19.997,20.0057,19.9796,19.997,133000.0
2014-07-21 13:50:00,23.02,23.02,23.0,23.01,40600.0,19.997,19.997,19.9796,19.9883,40600.0
2014-07-21 13:55:00,23.01,23.02,23.0,23.0,33000.0,19.9883,19.997,19.9796,19.9796,33000.0
2014-07-21 14:00:00,23.01,23.03,23.0,23.03,51500.0,19.9883,20.0057,19.9796,20.0057,51500.0
2014-07-21 14:05:00,23.03,23.05,23.02,23.04,26400.0,20.0057,20.023,19.997,20.0143,26400.0
2014-07-21 14:10:00,23.04,23.05,23.03,23.04,36200.0,20.0143,20.023,20.0057,20.0143,36200.0
2014-07-21 14:15:00,23.04,23.04,23.0,23.01,24600.0,20.0143,20.0143,19.9796,19.9883,24600.0
2014-07-21 14:20:00,23.01,23.01,23.0,23.0,5000.0,19.9883,19.9883,19.9796,19.9796,5000.0
2014-07-21 14:25:00,23.0,23.01,22.98,22.99,37800.0,19.9796,19.9883,19.9622,19.9709,37800.0
2014-07-21 14:30:00,22.99,23.0,22.97,22.98,73300.0,19.9709,19.9796,19.9535,19.9622,73300.0
2014-07-21 14:35:00,22.97,23.0,22.96,23.0,40300.0,19.9535,19.9796,19.9448,19.9796,40300.0
2014-07-21 14:40:00,22.99,23.02,22.98,23.02,51900.0,19.9709,19.997,19.9622,19.997,51900.0
2014-07-21 14:45:00,23.02,23.03,23.01,23.01,57800.0,19.997,20.0057,19.9883,19.9883,57800.0
2014-07-21 14:50:00,23.01,23.04,23.0,23.02,31000.0,19.9883,20.0143,19.9796,19.997,31000.0
2014-07-21 14:55:00,23.02,23.02,23.01,23.01,21800.0,19.997,19.997,19.9883,19.9883,21800.0
2014-07-21 15:00:00,23.01,23.02,23.0,23.01,50300.0,19.9883,19.997,19.9796,19.9883,50300.0
2014-07-21 15:05:00,23.01,23.02,22.98,22.99,38400.0,19.9883,19.997,19.9622,19.9709,38400.0
2014-07-21 15:10:00,23.0,23.0,22.97,22.98,35000.0,19.9796,19.9796,19.9535,19.9622,35000.0
2014-07-21 15:15:00,22.98,22.99,22.97,22.97,22200.0,19.9622,19.9709,19.9535,19.9535,22200.0
2014-07-21 15:20:00,22.98,22.98,22.97,22.98,13600.0,19.9622,19.9622,19.9535,19.9622,13600.0
2014-07-21 15:25:00,22.98,22.99,22.97,22.99,24800.0,19.9622,19.9709,19.9535,19.9709,24800.0
2014-07-21 15:30:00,22.98,23.0,22.97,22.98,104200.0,19.9622,19.9796,19.9535,19.9622,104200.0
2014-07-21 15:35:00,22.98,22.99,22.96,22.96,104700.0,19.9622,19.9709,19.9448,19.9448,104700.0
2014-07-21 15:40:00,22.96,22.96,22.93,22.93,75100.0,19.9448,19.9448,19.9188,19.9188,75100.0
2014-07-21 15:45:00,22.94,22.96,22.93,22.93,127200.0,19.9275,19.9448,19.9188,19.9188,127200.0
2014-07-21 15:50:00,22.93,22.94,22.91,22.93,262800.0,19.9188,19.9275,19.9014,19.9188,262800.0
2014-07-21 15:55:00,22.93,22.94,22.9,22.91,617800.0,19.9188,19.9275,19.8927,19.9014,617800.0
2014-07-22 09:30:00,22.8,22.83,22.73,22.8,382000.0,19.8059,19.8319,19.7451,19.8059,382000.0
2014-07-22 09:35:00,22.81,22.91,22.73,22.79,309300.0,19.8145,19.9014,19.7451,19.7972,309300.0
2014-07-22 09:40:00,22.79,22.79,22.57,22.58,824300.0,19.7972,19.7972,19.6061,19.6148,824300.0
2014-07-22 09:45:00,22.58,22.62,22.32,22.39,1106800.0,19.6148,19.6495,19.3889,19.4497,1106800.0
2014-07-22 09:50:00,22.39,22.57,22.32,22.48,1126300.0,19.4497,19.6061,19.3889,19.5279,1126300.0
2014-07-22 09:55:00,22.47,22.55,22.39,22.4,862700.0,19.5192,19.5887,19.4497,19.4584,862700.0
2014-07-22 10:00:00,22.4,22.48,22.39,22.48,650600.0,19.4584,19.5279,19.4497,19.5279,650600.0
2014-07-22 10:05:00,22.47,22.58,22.46,22.58,391500.0,19.5192,19.6148,19.5105,19.6148,391500.0
2014-07-22 10:10:00,22.58,22.58,22.48,22.48,199200.0,19.6148,19.6148,19.5279,19.5279,199200.0
2014-07-22 10:15:00,22.48,22.5,22.39,22.41,437500.0,19.5279,19.5453,19.4497,19.4671,437500.0
2014-07-22 10:20:00,22.42,22.48,22.36,22.46,451700.0,19.4758,19.5279,19.4236,19.5105,451700.0
2014-07-22 10:25:00,22.47,22.54,22.46,22.53,363600.0,19.5192,19.58,19.5105,19.5713,363600.0
2014-07-22 10:30:00,22.53,22.55,22.5,22.5,282100.0,19.5713,19.5887,19.5453,19.5453,282100.0
2014-07-22 10:35:00,22.51,22.64,22.49,22.63,392500.0,19.5539,19.6669,19.5366,19.6582,392500.0
2014-07-22 10:40:00,22.63,22.63,22.56,22.62,188600.0,19.6582,19.6582,19.5974,19.6495,188600.0
2014-07-22 10:45:00,22.61,22.63,22.6,22.6,252900.0,19.6408,19.6582,19.6321,19.6321,252900.0
2014-07-22 10:50:00,22.61,22.61,22.58,22.58,234000.0,19.6408,19.6408,19.6148,19.6148,234000.0
2014-07-22 10:55:00,22.59,22.61,22.57,22.59,282300.0,19.6234,19.6408,19.6061,19.6234,282300.0
2014-07-22 11:00:00,22.58,22.6,22.58,22.6,158500.0,19.6148,19.6321,19.6148,19.6321,158500.0
2014-07-22 11:05:00,22.6,22.61,22.6,22.61,144500.0,19.6321,19.6408,19.6321,19.6408,144500.0
2014-07-22 11:10:00,22.6,22.61,22.56,22.56,396400.0,19.6321,19.6408,19.5974,19.5974,396400.0
2014-07-22 11:15:00,22.56,22.57,22.52,22.53,139800.0,19.5974,19.6061,19.5626,19.5713,139800.0
2014-07-22 11:20:00,22.53,22.56,22.53,22.54,211200.0,19.5713,19.5974,19.5713,19.58,211200.0
2014-07-22 11:25:00,22.54,22.55,22.53,22.53,62600.0,19.58,19.5887,19.5713,19.5713,62600.0
2014-07-22 11:30:00,22.53,22.56,22.53,22.54,127700.0,19.5713,19.5974,19.5713,19.58,127700.0
2014-07-22 11:35:00,22.55,22.55,22.51,22.51,149800.0,19.5887,19.5887,19.5539,19.5539,149800.0
2014-07-22 11:40:00,22.52,22.56,22.51,22.54,114700.0,19.5626,19.5974,19.5539,19.58,114700.0
2014-07-22 11:45:00,22.54,22.54,22.51,22.51,105800.0,19.58,19.58,19.5539,19.5539,105800.0
2014-07-22 11:50:00,22.52,22.53,22.51,22.52,295000.0,19.5626,19.5713,19.5539,19.5626,295000.0
2014-07-22 11:55:00,22.53,22.55,22.48,22.48,125400.0,19.5713,19.5887,19.5279,19.5279,125400.0
2014-07-22 12:00:00,22.48,22.49,22.47,22.48,76400.0,19.5279,19.5366,19.5192,19.5279,76400.0
2014-07-22 12:05:00,22.48,22.5,22.47,22.48,233900.0,19.5279,19.5453,19.5192,19.5279,233900.0
2014-07-22 12:10:00,22.48,22.59,22.48,22.59,265500.0,19.5279,19.6234,19.5279,19.6234,265500.0
2014-07-22 12:15:00,22.59,22.65,22.59,22.61,552700.0,19.6234,19.6756,19.6234,19.6408,552700.0
2014-07-22 12:20:00,22.61,22.61,22.58,22.6,51300.0,19.6408,19.6408,19.6148,19.6321,51300.0
2014-07-22 12:25:00,22.6,22.62,22.6,22.61,50600.0,19.6321,19.6495,19.6321,19.6408,50600.0
2014-07-22 12:30:00,22.61,22.61,22.6,22.61,94100.0,19.6408,19.6408,19.6321,19.6408,94100.0
2014-07-22 12:35:00,22.6,22.62,22.59,22.62,308200.0,19.6321,19.6495,19.6234,19.6495,308200.0
2014-07-22 12:40:00,22.62,22.65,22.62,22.63,189900.0,19.6495,19.6756,19.6495,19.6582,189900.0
2014-07-22 12:45:00,22.64,22.65,22.63,22.65,214400.0,19.6669,19.6756,19.6582,19.6756,214400.0
2014-07-22 12:50:00,22.65,22.67,22.64,22.66,216300.0,19.6756,19.6929,19.6669,19.6842,216300.0
2014-07-22 12:55:00,22.66,22.66,22.65,22.66,234100.0,19.6842,19.6842,19.6756,19.6842,234100.0
2014-07-22 13:00:00,22.66,22.67,22.65,22.66,168500.0,19.6842,19.6929,19.6756,19.6842,168500.0
2014-07-22 13:05:00,22.66,22.67,22.64,22.64,233200.0,19.6842,19.6929,19.6669,19.6669,233200.0
2014-07-22 13:10:00,22.64,22.65,22.62,22.63,198800.0,19.6669,19.6756,19.6495,19.6582,198800.0
2014-07-22 13:15:00,22.62,22.64,22.61,22.64,207700.0,19.6495,19.6669,19.6408,19.6669,207700.0
2014-07-22 13:20:00,22.64,22.64,22.6,22.62,210200.0,19.6669,19.6669,19.6321,19.6495,210200.0
2014-07-22 13:25:00,22.63,22.63,22.56,22.59,517600.0,19.6582,19.6582,19.5974,19.6234,517600.0
2014-07-22 13:30:00,22.59,22.63,22.59,22.61,146800.0,19.6234,19.6582,19.6234,19.6408,146800.0
2014-07-22 13:35:00,22.61,22.66,22.6,22.65,253900.0,19.6408,19.6842,19.6321,19.6756,253900.0
2014-07-22 13:40:00,22.64,22.67,22.63,22.67,96300.0,19.6669,19.6929,19.6582,19.6929,96300.0
2014-07-22 13:45:00,22.67,22.69,22.67,22.68,64900.0,19.6929,19.7103,19.6929,19.7016,64900.0
2014-07-22 13:50:00,22.69,22.69,22.66,22.67,81700.0,19.7103,19.7103,19.6842,19.6929,81700.0
2014-07-22 13:55:00,22.66,22.67,22.65,22.66,62700.0,19.6842,19.6929,19.6756,19.6842,62700.0
2014-07-22 14:00:00,22.66,22.7,22.66,22.69,170900.0,19.6842,19.719,19.6842,19.7103,170900.0
2014-07-22 14:05:00,22.69,22.69,22.68,22.69,61500.0,19.7103,19.7103,19.7016,19.7103,61500.0
2014-07-22 14:10:00,22.69,22.69,22.67,22.68,102500.0,19.7103,19.7103,19.6929,19.7016,102500.0
2014-07-22 14:15:00,22.68,22.69,22.67,22.69,76200.0,19.7016,19.7103,19.6929,19.7103,76200.0
2014-07-22 14:20:00,22.69,22.69,22.67,22.68,136300.0,19.7103,19.7103,19.6929,19.7016,136300.0
2014-07-22 14:25:00,22.68,22.7,22.67,22.67,70900.0,19.7016,19.719,19.6929,19.6929,70900.0
2014-07-22 14:30:00,22.67,22.68,22.66,22.68,56100.0,19.6929,19.7016,19.6842,19.7016,56100.0
2014-07-22 14:35:00,22.68,22.7,22.67,22.68,120200.0,19.7016,19.719,19.6929,19.7016,120200.0
2014-07-22 14:40:00,22.68,22.7,22.63,22.64,168000.0,19.7016,19.719,19.6582,19.6669,168000.0
2014-07-22 14:45:00,22.63,22.63,22.59,22.61,161700.0,19.6582,19.6582,19.6234,19.6408,161700.0
2014-07-22 14:50:00,22.6,22.62,22.6,22.6,36400.0,19.6321,19.6495,19.6321,19.6321,36400.0
2014-07-22 14:55:00,22.6,22.61,22.57,22.59,90600.0,19.6321,19.6408,19.6061,19.6234,90600.0
2014-07-22 15:00:00,22.6,22.61,22.58,22.58,107500.0,19.6321,19.6408,19.6148,19.6148,107500.0
2014-07-22 15:05:00,22.58,22.61,22.58,22.58,75400.0,19.6148,19.6408,19.6148,19.6148,75400.0
2014-07-22 15:10:00,22.58,22.58,22.54,22.55,227800.0,19.6148,19.6148,19.58,19.5887,227800.0
2014-07-22 15:15:00,22.55,22.56,22.53,22.55,164900.0,19.5887,19.5974,19.5713,19.5887,164900.0
2014-07-22 15:20:00,22.55,22.55,22.52,22.55,160300.0,19.5887,19.5887,19.5626,19.5887,160300.0
2014-07-22 15:25:00,22.55,22.55,22.51,22.54,236600.0,19.5887,19.5887,19.5539,19.58,236600.0
2014-07-22 15:30:00,22.55,22.56,22.54,22.56,89800.0,19.5887,19.5974,19.58,19.5974,89800.0
2014-07-22 15:35:00,22.55,22.56,22.53,22.54,151100.0,19.5887,19.5974,19.5713,19.58,151100.0
2014-07-22 15:40:00,22.54,22.55,22.53,22.55,206000.0,19.58,19.5887,19.5713,19.5887,206000.0
2014-07-22 15:45:00,22.55,22.56,22.5,22.5,305900.0,19.5887,19.5974,19.5453,19.5453,305900.0
2014-07-22 15:50:00,22.5,22.53,22.5,22.52,335600.0,19.5453,19.5713,19.5453,19.5626,335600.0
2014-07-22 15:55:00,22.51,22.54,22.5,22.53,655700.0,19.5539,19.58,19.5453,19.5713,655700.0
2014-07-23 09:30:00,22.58,22.62,22.43,22.46,342700.0,19.6148,19.6495,19.4844,19.5105,342700.0
2014-07-23 09:35:00,22.46,22.46,22.3,22.33,186900.0,19.5105,19.5105,19.3715,19.3976,186900.0
2014-07-23 09:40:00,22.33,22.33,22.19,22.22,233700.0,19.3976,19.3976,19.276,19.302,233700.0
2014-07-23 09:45:00,22.21,22.21,22.11,22.13,359600.0,19.2933,19.2933,19.2065,19.2238,359600.0
2014-07-23 09:50:00,22.13,22.19,22.09,22.14,723800.0,19.2238,19.276,19.1891,19.2325,723800.0
2014-07-23 09:55:00,22.14,22.2,22.13,22.19,586900.0,19.2325,19.2847,19.2238,19.276,586900.0
2014-07-23 10:00:00,22.2,22.21,22.13,22.16,464000.0,19.2847,19.2933,19.2238,19.2499,464000.0
2014-07-23 10:05:00,22.15,22.16,22.12,22.15,429000.0,19.2412,19.2499,19.2152,19.2412,429000.0
2014-07-23 10:10:00,22.15,22.15,22.1,22.12,250600.0,19.2412,19.2412,19.1978,19.2152,250600.0
2014-07-23 10:15:00,22.12,22.13,22.07,22.09,488400.0,19.2152,19.2238,19.1717,19.1891,488400.0
2014-07-23 10:20:00,22.09,22.11,22.07,22.08,223600.0,19.1891,19.2065,19.1717,19.1804,223600.0
2014-07-23 10:25:00,22.08,22.09,22.07,22.09,67300.0,19.1804,19.1891,19.1717,19.1891,67300.0
2014-07-23 10:30:00,22.08,22.11,22.05,22.06,358000.0,19.1804,19.2065,19.1544,19.163,358000.0
2014-07-23 10:35:00,22.07,22.07,22.03,22.04,260100.0,19.1717,19.1717,19.137,19.1457,260100.0
2014-07-23 10:40:00,22.04,22.07,22.01,22.06,231100.0,19.1457,19.1717,19.1196,19.163,231100.0
2014-07-23 10:45:00,22.05,22.11,22.05,22.1,164700.0,19.1544,19.2065,19.1544,19.1978,164700.0
2014-07-23 10:50:00,22.09,22.1,22.06,22.07,97300.0,19.1891,19.1978,19.163,19.1717,97300.0
2014-07-23 10:55:00,22.07,22.07,22.03,22.03,139200.0,19.1717,19.1717,19.137,19.137,139200.0
2014-07-23 11:00:00,22.03,22.05,22.02,22.05,111600.0,19.137,19.1544,19.1283,19.1544,111600.0
2014-07-23 11:05:00,22.05,22.07,22.05,22.06,181900.0,19.1544,19.1717,19.1544,19.163,181900.0
2014-07-23 11:10:00,22.06,22.08,22.03,22.04,146600.0,19.163,19.1804,19.137,19.1457,146600.0
2014-07-23 11:15:00,22.05,22.08,22.05,22.05,168700.0,19.1544,19.1804,19.1544,19.1544,168700.0
2014-07-23 11:20:00,22.05,22.07,22.04,22.06,40700.0,19.1544,19.1717,19.1457,19.163,40700.0
2014-07-23 11:25:00,22.07,22.07,22.04,22.05,163100.0,19.1717,19.1717,19.1457,19.1544,163100.0
2014-07-23 11:30:00,22.05,22.1,22.05,22.08,107800.0,19.1544,19.1978,19.1544,19.1804,107800.0
2014-07-23 11:35:00,22.09,22.1,22.06,22.08,116900.0,19.1891,19.1978,19.163,19.1804,116900.0
2014-07-23 11:40:00,22.07,22.08,22.04,22.04,160900.0,19.1717,19.1804,19.1457,19.1457,160900.0
2014-07-23 11:45:00,22.04,22.07,22.03,22.06,143200.0,19.1457,19.1717,19.137,19.163,143200.0
2014-07-23 11:50:00,22.06,22.06,22.02,22.02,111900.0,19.163,19.163,19.1283,19.1283,111900.0
2014-07-23 11:55:00,22.03,22.03,21.94,21.96,799300.0,19.137,19.137,19.0588,19.0762,799300.0
2014-07-23 12:00:00,21.96,21.98,21.96,21.98,247400.0,19.0762,19.0935,19.0762,19.0935,247400.0
2014-07-23 12:05:00,21.97,21.98,21.96,21.97,70100.0,19.0849,19.0935,19.0762,19.0849,70100.0
2014-07-23 12:10:00,21.98,21.98,21.95,21.95,119100.0,19.0935,19.0935,19.0675,19.0675,119100.0
2014-07-23 12:15:00,21.94,21.95,21.94,21.94,161000.0,19.0588,19.0675,19.0588,19.0588,161000.0
2014-07-23 12:20:00,21.95,21.95,21.93,21.94,47900.0,19.0675,19.0675,19.0501,19.0588,47900.0
2014-07-23 12:25:00,21.94,21.94,21.91,21.92,80000.0,19.0588,19.0588,19.0327,19.0414,80000.0
2014-07-23 12:30:00,21.92,21.92,21.89,21.9,183200.0,19.0414,19.0414,19.0154,19.024,183200.0
2014-07-23 12:35:00,21.9,21.91,21.88,21.9,196100.0,19.024,19.0327,19.0067,19.024,196100.0
2014-07-23 12:40:00,21.91,21.92,21.89,21.9,240900.0,19.0327,19.0414,19.0154,19.024,240900.0
2014-07-23 12:45:00,21.9,21.92,21.89,21.91,208100.0,19.024,19.0414,19.0154,19.0327,208100.0
2014-07-23 12:50:00,21.91,21.91,21.85,21.85,177300.0,19.0327,19.0327,18.9806,18.9806,177300.0
2014-07-23 12:55:00,21.85,21.91,21.83,21.91,148000.0,18.9806,19.0327,18.9632,19.0327,148000.0
2014-07-23 13:00:00,21.91,21.93,21.9,21.93,58600.0,19.0327,19.0501,19.024,19.0501,58600.0
2014-07-23 13:05:00,21.93,21.94,21.92,21.93,142600.0,19.0501,19.0588,19.0414,19.0501,142600.0
2014-07-23 13:10:00,21.93,21.96,21.93,21.96,107900.0,19.0501,19.0762,19.0501,19.0762,107900.0
2014-07-23 13:15:00,21.96,21.99,21.95,21.99,193600.0,19.0762,19.1022,19.0675,19.1022,193600.0
2014-07-23 13:20:00,21.98,22.01,21.98,22.0,176700.0,19.0935,19.1196,19.0935,19.1109,176700.0
2014-07-23 13:25:00,22.0,22.03,21.99,22.02,94800.0,19.1109,19.137,19.1022,19.1283,94800.0
2014-07-23 13:30:00,22.02,22.02,21.98,21.99,161500.0,19.1283,19.1283,19.0935,19.1022,161500.0
2014-07-23 13:35:00,21.99,21.99,21.96,21.96,212200.0,19.1022,19.1022,19.0762,19.0762,212200.0
2014-07-23 13:40:00,21.95,22.01,21.93,21.99,159900.0,19.0675,19.1196,19.0501,19.1022,159900.0
2014-07-23 13:45:00,21.99,22.01,21.97,21.98,179000.0,19.1022,19.1196,19.0849,19.0935,179000.0
2014-07-23 13:50:00,21.99,21.99,21.94,21.95,144400.0,19.1022,19.1022,19.0588,19.0675,144400.0
2014-07-23 13:55:00,21.96,21.97,21.95,21.95,189400.0,19.0762,19.0849,19.0675,19.0675,189400.0
2014-07-23 14:00:00,21.95,21.97,21.93,21.95,106900.0,19.0675,19.0849,19.0501,19.0675,106900.0
2014-07-23 14:05:00,21.94,21.95,21.91,21.91,131400.0,19.0588,19.0675,19.0327,19.0327,131400.0
2014-07-23 14:10:00,21.92,21.92,21.91,21.92,38200.0,19.0414,19.0414,19.0327,19.0414,38200.0
2014-07-23 14:15:00,21.91,21.92,21.88,21.89,124500.0,19.0327,19.0414,19.0067,19.0154,124500.0
2014-07-23 14:20:00,21.88,21.91,21.88,21.9,49800.0,19.0067,19.0327,19.0067,19.024,49800.0
2014-07-23 14:25:00,21.9,21.91,21.89,21.91,98900.0,19.024,19.0327,19.0154,19.0327,98900.0
2014-07-23 14:30:00,21.91,21.92,21.89,21.92,127000.0,19.0327,19.0414,19.0154,19.0414,127000.0
2014-07-23 14:35:00,21.92,21.95,21.91,21.94,188200.0,19.0414,19.0675,19.0327,19.0588,188200.0
2014-07-23 14:40:00,21.94,21.95,21.93,21.95,133100.0,19.0588,19.0675,19.0501,19.0675,133100.0
2014-07-23 14:45:00,21.95,21.96,21.93,21.93,189600.0,19.0675,19.0762,19.0501,19.0501,189600.0
2014-07-23 14:50:00,21.93,21.94,21.9,21.92,190400.0,19.0501,19.0588,19.024,19.0414,190400.0
2014-07-23 14:55:00,21.91,21.95,21.91,21.95,101700.0,19.0327,19.0675,19.0327,19.0675,101700.0
2014-07-23 15:00:00,21.95,21.95,21.93,21.94,212200.0,19.0675,19.0675,19.0501,19.0588,212200.0
2014-07-23 15:05:00,21.94,21.94,21.89,21.93,308400.0,19.0588,19.0588,19.0154,19.0501,308400.0
2014-07-23 15:10:00,21.93,21.94,21.92,21.93,156400.0,19.0501,19.0588,19.0414,19.0501,156400.0
2014-07-23 15:15:00,21.94,21.94,21.9,21.91,148300.0,19.0588,19.0588,19.024,19.0327,148300.0
2014-07-23 15:20:00,21.91,21.95,21.91,21.94,155700.0,19.0327,19.0675,19.0327,19.0588,155700.0
2014-07-23 15:25:00,21.94,21.95,21.92,21.95,258400.0,19.0588,19.0675,19.0414,19.0675,258400.0
2014-07-23 15:30:00,21.95,21.95,21.93,21.94,95300.0,19.0675,19.0675,19.0501,19.0588,95300.0
2014-07-23 15:35:00,21.94,21.94,21.92,21.93,98600.0,19.0588,19.0588,19.0414,19.0501,98600.0
2014-07-23 15:40:00,21.93,21.93,21.91,21.92,145700.0,19.0501,19.0501,19.0327,19.0414,145700.0
2014-07-23 15:45:00,21.92,21.93,21.9,21.92,369100.0,19.0414,19.0501,19.024,19.0414,369100.0
2014-07-23 15:50:00,21.91,21.91,21.88,21.9,798400.0,19.0327,19.0327,19.0067,19.024,798400.0
2014-07-23 15:55:00,21.9,21.91,21.89,21.91,952300.0,19.024,19.0327,19.0154,19.0327,952300.0
2014-07-24 09:30:00,21.94,22.0,21.92,21.94,195600.0,19.0588,19.1109,19.0414,19.0588,195600.0
2014-07-24 09:35:00,21.94,21.95,21.9,21.91,119300.0,19.0588,19.0675,19.024,19.0327,119300.0
2014-07-24 09:40:00,21.91,21.91,21.83,21.87,118800.0,19.0327,19.0327,18.9632,18.998,118800.0
2014-07-24 09:45:00,21.88,21.94,21.88,21.94,67900.0,19.0067,19.0588,19.0067,19.0588,67900.0
2014-07-24 09:50:00,21.94,21.97,21.94,21.96,108400.0,19.0588,19.0849,19.0588,19.0762,108400.0
2014-07-24 09:55:00,21.96,21.96,21.9,21.9,269300.0,19.0762,19.0762,19.024,19.024,269300.0
2014-07-24 10:00:00,21.9,21.91,21.84,21.88,174100.0,19.024,19.0327,18.9719,19.0067,174100.0
2014-07-24 10:05:00,21.88,21.95,21.84,21.93,175800.0,19.0067,19.0675,18.9719,19.0501,175800.0
2014-07-24 10:10:00,21.92,21.94,21.9,21.94,76600.0,19.0414,19.0588,19.024,19.0588,76600.0
2014-07-24 10:15:00,21.94,21.94,21.89,21.9,106000.0,19.0588,19.0588,19.0154,19.024,106000.0
2014-07-24 10:20:00,21.9,21.9,21.84,21.86,256400.0,19.024,19.024,18.9719,18.9893,256400.0
2014-07-24 10:25:00,21.86,21.88,21.84,21.86,104500.0,18.9893,19.0067,18.9719,18.9893,104500.0
2014-07-24 10:30:00,21.86,21.89,21.84,21.89,122600.0,18.9893,19.0154,18.9719,19.0154,122600.0
2014-07-24 10:35:00,21.89,21.91,21.86,21.89,113800.0,19.0154,19.0327,18.9893,19.0154,113800.0
2014-07-24 10:40:00,21.88,21.93,21.88,21.93,104800.0,19.0067,19.0501,19.0067,19.0501,104800.0
2014-07-24 10:45:00,21.92,21.92,21.87,21.88,74300.0,19.0414,19.0414,18.998,19.0067,74300.0
2014-07-24 10:50:00,21.88,21.9,21.86,21.86,49100.0,19.0067,19.024,18.9893,18.9893,49100.0
2014-07-24 10:55:00,21.87,21.9,21.86,21.9,57000.0,18.998,19.024,18.9893,19.024,57000.0
2014-07-24 11:00:00,21.89,21.89,21.86,21.86,117400.0,19.0154,19.0154,18.9893,18.9893,117400.0
2014-07-24 11:05:00,21.86,21.91,21.86,21.91,56100.0,18.9893,19.0327,18.9893,19.0327,56100.0
2014-07-24 11:10:00,21.91,21.93,21.89,21.92,60400.0,19.0327,19.0501,19.0154,19.0414,60400.0
2014-07-24 11:15:00,21.93,21.94,21.92,21.93,143600.0,19.0501,19.0588,19.0414,19.0501,143600.0
2014-07-24 11:20:00,21.93,21.94,21.92,21.94,209600.0,19.0501,19.0588,19.0414,19.0588,209600.0
2014-07-24 11:25:00,21.94,21.95,21.92,21.94,62900.0,19.0588,19.0675,19.0414,19.0588,62900.0
2014-07-24 11:30:00,21.94,21.94,21.91,21.91,131100.0,19.0588,19.0588,19.0327,19.0327,131100.0
2014-07-24 11:35:00,21.91,21.92,21.87,21.87,58100.0,19.0327,19.0414,18.998,18.998,58100.0
2014-07-24 11:40:00,21.87,21.91,21.87,21.91,62100.0,18.998,19.0327,18.998,19.0327,62100.0
2014-07-24 11:45:00,21.9,21.94,21.9,21.9,226800.0,19.024,19.0588,19.024,19.024,226800.0
2014-07-24 11:50:00,21.9,21.91,21.89,21.89,44100.0,19.024,19.0327,19.0154,19.0154,44100.0
2014-07-24 11:55:00,21.89,21.93,21.89,21.9,52100.0,19.0154,19.0501,19.0154,19.024,52100.0
2014-07-24 12:00:00,21.9,21.91,21.89,21.9,71900.0,19.024,19.0327,19.0154,19.024,71900.0
2014-07-24 12:05:00,21.91,21.91,21.89,21.89,39100.0,19.0327,19.0327,19.0154,19.0154,39100.0
2014-07-24 12:10:00,21.89,21.91,21.89,21.89,45700.0,19.0154,19.0327,19.0154,19.0154,45700.0
2014-07-24 12:15:00,21.89,21.91,21.89,21.91,60600.0,19.0154,19.0327,19.0154,19.0327,60600.0
2014-07-24 12:20:00,21.91,21.92,21.9,21.9,48700.0,19.0327,19.0414,19.024,19.024,48700.0
2014-07-24 12:25:00,21.9,21.91,21.88,21.89,82500.0,19.024,19.0327,19.0067,19.0154,82500.0
2014-07-24 12:30:00,21.89,21.9,21.88,21.89,45600.0,19.0154,19.024,19.0067,19.0154,45600.0
2014-07-24 12:35:00,21.89,21.91,21.89,21.89,25100.0,19.0154,19.0327,19.0154,19.0154,25100.0
2014-07-24 12:40:00,21.9,21.91,21.89,21.9,46300.0,19.024,19.0327,19.0154,19.024,46300.0
2014-07-24 12:45:00,21.9,21.91,21.89,21.89,68700.0,19.024,19.0327,19.0154,19.0154,68700.0
2014-07-24 12:50:00,21.9,21.9,21.88,21.88,24800.0,19.024,19.024,19.0067,19.0067,24800.0
2014-07-24 12:55:00,21.88,21.9,21.87,21.89,81800.0,19.0067,19.024,18.998,19.0154,81800.0
2014-07-24 13:00:00,21.89,21.89,21.87,21.88,53700.0,19.0154,19.0154,18.998,19.0067,53700.0
2014-07-24 13:05:00,21.88,21.89,21.83,21.83,79200.0,19.0067,19.0154,18.9632,18.9632,79200.0
2014-07-24 13:10:00,21.83,21.87,21.82,21.82,97900.0,18.9632,18.998,18.9546,18.9546,97900.0
2014-07-24 13:15:00,21.82,21.85,21.82,21.83,50700.0,18.9546,18.9806,18.9546,18.9632,50700.0
2014-07-24 13:20:00,21.83,21.85,21.83,21.83,60900.0,18.9632,18.9806,18.9632,18.9632,60900.0
2014-07-24 13:25:00,21.83,21.87,21.83,21.87,84300.0,18.9632,18.998,18.9632,18.998,84300.0
2014-07-24 13:30:00,21.86,21.88,21.86,21.88,38000.0,18.9893,19.0067,18.9893,19.0067,38000.0
2014-07-24 13:35:00,21.88,21.88,21.86,21.86,24300.0,19.0067,19.0067,18.9893,18.9893,24300.0
2014-07-24 13:40:00,21.87,21.88,21.86,21.87,27900.0,18.998,19.0067,18.9893,18.998,27900.0
2014-07-24 13:45:00,21.87,21.89,21.87,21.88,97100.0,18.998,19.0154,18.998,19.0067,97100.0
2014-07-24 13:50:00,21.88,21.89,21.87,21.87,43300.0,19.0067,19.0154,18.998,18.998,43300.0
2014-07-24 13:55:00,21.87,21.9,21.87,21.89,53600.0,18.998,19.024,18.998,19.0154,53600.0
2014-07-24 14:00:00,21.89,21.9,21.88,21.89,68200.0,19.0154,19.024,19.0067,19.0154,68200.0
2014-07-24 14:05:00,21.88,21.89,21.85,21.86,43600.0,19.0067,19.0154,18.9806,18.9893,43600.0
2014-07-24 14:10:00,21.87,21.89,21.85,21.89,82900.0,18.998,19.0154,18.9806,19.0154,82900.0
2014-07-24 14:15:00,21.88,21.88,21.84,21.85,69000.0,19.0067,19.0067,18.9719,18.9806,69000.0
2014-07-24 14:20:00,21.84,21.84,21.81,21.82,82500.0,18.9719,18.9719,18.9459,18.9546,82500.0
2014-07-24 14:25:00,21.82,21.83,21.8,21.82,93600.0,18.9546,18.9632,18.9372,18.9546,93600.0
2014-07-24 14:30:00,21.82,21.82,21.78,21.79,64800.0,18.9546,18.9546,18.9198,18.9285,64800.0
2014-07-24 14:35:00,21.8,21.81,21.77,21.77,128000.0,18.9372,18.9459,18.9111,18.9111,128000.0
2014-07-24 14:40:00,21.77,21.8,21.77,21.78,80400.0,18.9111,18.9372,18.9111,18.9198,80400.0
2014-07-24 14:45:00,21.78,21.8,21.77,21.78,59400.0,18.9198,18.9372,18.9111,18.9198,59400.0
2014-07-24 14:50:00,21.78,21.79,21.77,21.78,54500.0,18.9198,18.9285,18.9111,18.9198,54500.0
2014-07-24 14:55:00,21.78,21.79,21.73,21.74,114000.0,18.9198,18.9285,18.8764,18.8851,114000.0
2014-07-24 15:00:00,21.74,21.76,21.72,21.73,256100.0,18.8851,18.9024,18.8677,18.8764,256100.0
2014-07-24 15:05:00,21.73,21.74,21.72,21.73,126800.0,18.8764,18.8851,18.8677,18.8764,126800.0
2014-07-24 15:10:00,21.74,21.76,21.73,21.75,68200.0,18.8851,18.9024,18.8764,18.8937,68200.0
2014-07-24 15:15:00,21.76,21.76,21.73,21.74,80900.0,18.9024,18.9024,18.8764,18.8851,80900.0
2014-07-24 15:20:00,21.74,21.74,21.72,21.74,97700.0,18.8851,18.8851,18.8677,18.8851,97700.0
2014-07-24 15:25:00,21.73,21.76,21.72,21.72,144500.0,18.8764,18.9024,18.8677,18.8677,144500.0
2014-07-24 15:30:00,21.72,21.75,21.71,21.75,164000.0,18.8677,18.8937,18.859,18.8937,164000.0
2014-07-24 15:35:00,21.75,21.76,21.72,21.72,196800.0,18.8937,18.9024,18.8677,18.8677,196800.0
2014-07-24 15:40:00,21.72,21.74,21.71,21.73,184800.0,18.8677,18.8851,18.859,18.8764,184800.0
2014-07-24 15:45:00,21.73,21.75,21.73,21.74,193500.0,18.8764,18.8937,18.8764,18.8851,193500.0
2014-07-24 15:50:00,21.75,21.79,21.74,21.74,542600.0,18.8937,18.9285,18.8851,18.8851,542600.0
2014-07-24 15:55:00,21.74,21.77,21.71,21.75,1326400.0,18.8851,18.9111,18.859,18.8937,1326400.0
2014-07-25 09:30:00,21.54,21.64,21.38,21.39,514900.0,18.7113,18.7982,18.5723,18.581,514900.0
2014-07-25 09:35:00,21.38,21.45,21.35,21.41,413700.0,18.5723,18.6331,18.5463,18.5984,413700.0
2014-07-25 09:40:00,21.42,21.48,21.41,21.42,293400.0,18.6071,18.6592,18.5984,18.6071,293400.0
2014-07-25 09:45:00,21.43,21.43,21.36,21.36,487900.0,18.6158,18.6158,18.555,18.555,487900.0
2014-07-25 09:50:00,21.36,21.42,21.35,21.39,327000.0,18.555,18.6071,18.5463,18.581,327000.0
2014-07-25 09:55:00,21.39,21.4,21.34,21.34,161200.0,18.581,18.5897,18.5376,18.5376,161200.0
2014-07-25 10:00:00,21.34,21.37,21.28,21.3,433200.0,18.5376,18.5637,18.4855,18.5028,433200.0
2014-07-25 10:05:00,21.29,21.29,21.24,21.26,419400.0,18.4942,18.4942,18.4507,18.4681,419400.0
2014-07-25 10:10:00,21.26,21.34,21.23,21.26,493700.0,18.4681,18.5376,18.442,18.4681,493700.0
2014-07-25 10:15:00,21.27,21.27,21.21,21.22,550000.0,18.4768,18.4768,18.4247,18.4333,550000.0
2014-07-25 10:20:00,21.22,21.24,21.18,21.18,494400.0,18.4333,18.4507,18.3986,18.3986,494400.0
2014-07-25 10:25:00,21.19,21.2,21.13,21.14,739500.0,18.4073,18.416,18.3552,18.3639,739500.0
2014-07-25 10:30:00,21.14,21.18,21.13,21.14,270100.0,18.3639,18.3986,18.3552,18.3639,270100.0
2014-07-25 10:35:00,21.15,21.16,21.13,21.14,211900.0,18.3725,18.3812,18.3552,18.3639,211900.0
2014-07-25 10:40:00,21.14,21.15,21.13,21.15,374800.0,18.3639,18.3725,18.3552,18.3725,374800.0
2014-07-25 10:45:00,21.15,21.15,21.09,21.09,292900.0,18.3725,18.3725,18.3204,18.3204,292900.0
2014-07-25 10:50:00,21.09,21.12,21.06,21.1,395100.0,18.3204,18.3465,18.2944,18.3291,395100.0
2014-07-25 10:55:00,21.09,21.1,21.0,21.03,344800.0,18.3204,18.3291,18.2422,18.2683,344800.0
2014-07-25 11:00:00,21.03,21.1,20.97,21.07,521300.0,18.2683,18.3291,18.2162,18.303,521300.0
2014-07-25 11:05:00,21.07,21.13,21.06,21.07,285900.0,18.303,18.3552,18.2944,18.303,285900.0
2014-07-25 11:10:00,21.07,21.1,21.04,21.06,249900.0,18.303,18.3291,18.277,18.2944,249900.0
2014-07-25 11:15:00,21.06,21.07,21.03,21.04,269900.0,18.2944,18.303,18.2683,18.277,269900.0
2014-07-25 11:20:00,21.03,21.05,21.02,21.02,158400.0,18.2683,18.2857,18.2596,18.2596,158400.0
2014-07-25 11:25:00,21.02,21.07,21.02,21.06,239900.0,18.2596,18.303,18.2596,18.2944,239900.0
2014-07-25 11:30:00,21.06,21.12,21.06,21.12,287400.0,18.2944,18.3465,18.2944,18.3465,287400.0
2014-07-25 11:35:00,21.12,21.17,21.11,21.16,249200.0,18.3465,18.3899,18.3378,18.3812,249200.0
2014-07-25 11:40:00,21.15,21.17,21.15,21.15,290100.0,18.3725,18.3899,18.3725,18.3725,290100.0
2014-07-25 11:45:00,21.16,21.2,21.09,21.19,647900.0,18.3812,18.416,18.3204,18.4073,647900.0
2014-07-25 11:50:00,21.2,21.26,21.19,21.26,63500.0,18.416,18.4681,18.4073,18.4681,63500.0
2014-07-25 11:55:00,21.26,21.28,21.23,21.23,85800.0,18.4681,18.4855,18.442,18.442,85800.0
2014-07-25 12:00:00,21.23,21.3,21.23,21.24,353600.0,18.442,18.5028,18.442,18.4507,353600.0
2014-07-25 12:05:00,21.24,21.25,21.23,21.25,93200.0,18.4507,18.4594,18.442,18.4594,93200.0
2014-07-25 12:10:00,21.25,21.28,21.23,21.28,555800.0,18.4594,18.4855,18.442,18.4855,555800.0
2014-07-25 12:15:00,21.29,21.34,21.27,21.33,359300.0,18.4942,18.5376,18.4768,18.5289,359300.0
2014-07-25 12:20:00,21.33,21.34,21.32,21.32,75400.0,18.5289,18.5376,18.5202,18.5202,75400.0
2014-07-25 12:25:00,21.32,21.33,21.29,21.3,78000.0,18.5202,18.5289,18.4942,18.5028,78000.0
2014-07-25 12:30:00,21.3,21.31,21.29,21.3,60500.0,18.5028,18.5115,18.4942,18.5028,60500.0
2014-07-25 12:35:00,21.3,21.34,21.3,21.32,132600.0,18.5028,18.5376,18.5028,18.5202,132600.0
2014-07-25 12:40:00,21.31,21.32,21.29,21.3,111000.0,18.5115,18.5202,18.4942,18.5028,111000.0
2014-07-25 12:45:00,21.3,21.31,21.23,21.24,685100.0,18.5028,18.5115,18.442,18.4507,685100.0
2014-07-25 12:50:00,21.23,21.27,21.23,21.25,72600.0,18.442,18.4768,18.442,18.4594,72600.0
2014-07-25 12:55:00,21.25,21.25,21.21,21.21,119600.0,18.4594,18.4594,18.4247,18.4247,119600.0
2014-07-25 13:00:00,21.21,21.21,21.17,21.19,153300.0,18.4247,18.4247,18.3899,18.4073,153300.0
2014-07-25 13:05:00,21.19,21.21,21.19,21.2,247100.0,18.4073,18.4247,18.4073,18.416,247100.0
2014-07-25 13:10:00,21.2,21.26,21.2,21.26,343300.0,18.416,18.4681,18.416,18.4681,343300.0
2014-07-25 13:15:00,21.26,21.27,21.23,21.26,158100.0,18.4681,18.4768,18.442,18.4681,158100.0
2014-07-25 13:20:00,21.26,21.26,21.23,21.24,101100.0,18.4681,18.4681,18.442,18.4507,101100.0
2014-07-25 13:25:00,21.23,21.25,21.23,21.25,260400.0,18.442,18.4594,18.442,18.4594,260400.0
2014-07-25 13:30:00,21.24,21.25,21.19,21.19,120700.0,18.4507,18.4594,18.4073,18.4073,120700.0
2014-07-25 13:35:00,21.19,21.22,21.19,21.2,46000.0,18.4073,18.4333,18.4073,18.416,46000.0
2014-07-25 13:40:00,21.2,21.21,21.19,21.2,101300.0,18.416,18.4247,18.4073,18.416,101300.0
2014-07-25 13:45:00,21.2,21.21,21.17,21.19,251700.0,18.416,18.4247,18.3899,18.4073,251700.0
2014-07-25 13:50:00,21.2,21.2,21.16,21.16,65100.0,18.416,18.416,18.3812,18.3812,65100.0
2014-07-25 13:55:00,21.16,21.2,21.16,21.19,126200.0,18.3812,18.416,18.3812,18.4073,126200.0
2014-07-25 14:00:00,21.19,21.19,21.14,21.15,193900.0,18.4073,18.4073,18.3639,18.3725,193900.0
2014-07-25 14:05:00,21.15,21.16,21.13,21.14,185600.0,18.3725,18.3812,18.3552,18.3639,185600.0
2014-07-25 14:10:00,21.14,21.16,21.14,21.15,259700.0,18.3639,18.3812,18.3639,18.3725,259700.0
2014-07-25 14:15:00,21.14,21.15,21.11,21.12,215600.0,18.3639,18.3725,18.3378,18.3465,215600.0
2014-07-25 14:20:00,21.12,21.14,21.1,21.11,219800.0,18.3465,18.3639,18.3291,18.3378,219800.0
2014-07-25 14:25:00,21.11,21.12,21.06,21.1,672400.0,18.3378,18.3465,18.2944,18.3291,672400.0
2014-07-25 14:30:00,21.1,21.1,21.07,21.09,212600.0,18.3291,18.3291,18.303,18.3204,212600.0
2014-07-25 14:35:00,21.1,21.1,21.08,21.08,64800.0,18.3291,18.3291,18.3117,18.3117,64800.0
2014-07-25 14:40:00,21.09,21.09,21.07,21.09,235300.0,18.3204,18.3204,18.303,18.3204,235300.0
2014-07-25 14:45:00,21.09,21.13,21.08,21.13,220200.0,18.3204,18.3552,18.3117,18.3552,220200.0
2014-07-25 14:50:00,21.13,21.14,21.09,21.1,141700.0,18.3552,18.3639,18.3204,18.3291,141700.0
2014-07-25 14:55:00,21.1,21.11,21.09,21.11,182900.0,18.3291,18.3378,18.3204,18.3378,182900.0
2014-07-25 15:00:00,21.11,21.12,21.07,21.08,187300.0,18.3378,18.3465,18.303,18.3117,187300.0
2014-07-25 15:05:00,21.08,21.11,21.07,21.11,200600.0,18.3117,18.3378,18.303,18.3378,200600.0
2014-07-25 15:10:00,21.11,21.14,21.09,21.1,254000.0,18.3378,18.3639,18.3204,18.3291,254000.0
2014-07-25 15:15:00,21.1,21.11,21.09,21.1,288200.0,18.3291,18.3378,18.3204,18.3291,288200.0
2014-07-25 15:20:00,21.1,21.11,21.09,21.09,553300.0,18.3291,18.3378,18.3204,18.3204,553300.0
2014-07-25 15:25:00,21.09,21.1,21.02,21.03,526600.0,18.3204,18.3291,18.2596,18.2683,526600.0
2014-07-25 15:30:00,21.04,21.05,20.94,20.94,1968800.0,18.277,18.2857,18.1901,18.1901,1968800.0
2014-07-25 15:35:00,20.94,21.0,20.94,20.98,2233300.0,18.1901,18.2422,18.1901,18.2249,2233300.0
2014-07-25 15:40:00,20.98,21.04,20.97,21.02,1221700.0,18.2249,18.277,18.2162,18.2596,1221700.0
2014-07-25 15:45:00,21.02,21.15,21.02,21.15,831400.0,18.2596,18.3725,18.2596,18.3725,831400.0
2014-07-25 15:50:00,21.15,21.22,21.14,21.22,877000.0,18.3725,18.4333,18.3639,18.4333,877000.0
2014-07-25 15:55:00,21.22,21.25,21.21,21.23,1306100.0,18.4333,18.4594,18.4247,18.442,1306100.0
2014-07-28 09:30:00,21.28,21.31,21.0,21.08,857900.0,18.4855,18.5115,18.2422,18.3117,857900.0
2014-07-28 09:35:00,21.09,21.13,21.02,21.05,383100.0,18.3204,18.3552,18.2596,18.2857,383100.0
2014-07-28 09:40:00,21.05,21.1,21.02,21.03,516800.0,18.2857,18.3291,18.2596,18.2683,516800.0
2014-07-28 09:45:00,21.02,21.02,20.9,20.95,326600.0,18.2596,18.2596,18.1554,18.1988,326600.0
2014-07-28 09:50:00,20.96,21.0,20.92,20.98,208200.0,18.2075,18.2422,18.1727,18.2249,208200.0
2014-07-28 09:55:00,20.97,21.05,20.97,21.0,170000.0,18.2162,18.2857,18.2162,18.2422,170000.0
2014-07-28 10:00:00,21.0,21.0,20.9,20.92,255000.0,18.2422,18.2422,18.1554,18.1727,255000.0
2014-07-28 10:05:00,20.92,20.96,20.91,20.92,180900.0,18.1727,18.2075,18.1641,18.1727,180900.0
2014-07-28 10:10:00,20.91,20.93,20.88,20.89,370700.0,18.1641,18.1814,18.138,18.1467,370700.0
2014-07-28 10:15:00,20.89,20.9,20.81,20.81,289500.0,18.1467,18.1554,18.0772,18.0772,289500.0
2014-07-28 10:20:00,20.81,20.87,20.81,20.87,144400.0,18.0772,18.1293,18.0772,18.1293,144400.0
2014-07-28 10:25:00,20.87,20.9,20.86,20.89,102200.0,18.1293,18.1554,18.1206,18.1467,102200.0
2014-07-28 10:30:00,20.89,21.01,20.87,21.0,192700.0,18.1467,18.2509,18.1293,18.2422,192700.0
2014-07-28 10:35:00,21.0,21.03,20.97,21.01,140500.0,18.2422,18.2683,18.2162,18.2509,140500.0
2014-07-28 10:40:00,21.0,21.07,20.98,21.06,148100.0,18.2422,18.303,18.2249,18.2944,148100.0
2014-07-28 10:45:00,21.06,21.13,21.06,21.12,210600.0,18.2944,18.3552,18.2944,18.3465,210600.0
2014-07-28 10:50:00,21.12,21.15,21.08,21.08,145200.0,18.3465,18.3725,18.3117,18.3117,145200.0
2014-07-28 10:55:00,21.08,21.14,21.08,21.11,212800.0,18.3117,18.3639,18.3117,18.3378,212800.0
2014-07-28 11:00:00,21.11,21.15,21.08,21.15,276800.0,18.3378,18.3725,18.3117,18.3725,276800.0
2014-07-28 11:05:00,21.15,21.22,21.14,21.2,234100.0,18.3725,18.4333,18.3639,18.416,234100.0
2014-07-28 11:10:00,21.21,21.28,21.21,21.26,208200.0,18.4247,18.4855,18.4247,18.4681,208200.0
2014-07-28 11:15:00,21.26,21.28,21.22,21.26,160000.0,18.4681,18.4855,18.4333,18.4681,160000.0
2014-07-28 11:20:00,21.27,21.38,21.26,21.38,461400.0,18.4768,18.5723,18.4681,18.5723,461400.0
2014-07-28 11:25:00,21.38,21.4,21.35,21.4,330300.0,18.5723,18.5897,18.5463,18.5897,330300.0
2014-07-28 11:30:00,21.4,21.41,21.36,21.39,323100.0,18.5897,18.5984,18.555,18.581,323100.0
2014-07-28 11:35:00,21.39,21.39,21.35,21.36,152100.0,18.581,18.581,18.5463,18.555,152100.0
2014-07-28 11:40:00,21.37,21.39,21.35,21.39,191800.0,18.5637,18.581,18.5463,18.581,191800.0
2014-07-28 11:45:00,21.39,21.41,21.38,21.39,261400.0,18.581,18.5984,18.5723,18.581,261400.0
2014-07-28 11:50:00,21.39,21.4,21.34,21.34,145500.0,18.581,18.5897,18.5376,18.5376,145500.0
2014-07-28 11:55:00,21.34,21.39,21.34,21.38,89700.0,18.5376,18.581,18.5376,18.5723,89700.0
2014-07-28 12:00:00,21.39,21.41,21.36,21.36,168200.0,18.581,18.5984,18.555,18.555,168200.0
2014-07-28 12:05:00,21.36,21.37,21.3,21.3,552800.0,18.555,18.5637,18.5028,18.5028,552800.0
2014-07-28 12:10:00,21.29,21.3,21.23,21.23,775400.0,18.4942,18.5028,18.442,18.442,775400.0
2014-07-28 12:15:00,21.23,21.32,21.23,21.3,136900.0,18.442,18.5202,18.442,18.5028,136900.0
2014-07-28 12:20:00,21.31,21.35,21.29,21.35,69000.0,18.5115,18.5463,18.4942,18.5463,69000.0
2014-07-28 12:25:00,21.35,21.39,21.33,21.35,105400.0,18.5463,18.581,18.5289,18.5463,105400.0
2014-07-28 12:30:00,21.34,21.36,21.3,21.3,134500.0,18.5376,18.555,18.5028,18.5028,134500.0
2014-07-28 12:35:00,21.3,21.38,21.3,21.38,189700.0,18.5028,18.5723,18.5028,18.5723,189700.0
2014-07-28 12:40:00,21.38,21.39,21.36,21.38,101500.0,18.5723,18.581,18.555,18.5723,101500.0
2014-07-28 12:45:00,21.38,21.4,21.38,21.4,88200.0,18.5723,18.5897,18.5723,18.5897,88200.0
2014-07-28 12:50:00,21.4,21.41,21.37,21.41,205400.0,18.5897,18.5984,18.5637,18.5984,205400.0
2014-07-28 12:55:00,21.41,21.42,21.39,21.4,84900.0,18.5984,18.6071,18.581,18.5897,84900.0
2014-07-28 13:00:00,21.39,21.39,21.35,21.36,60700.0,18.581,18.581,18.5463,18.555,60700.0
2014-07-28 13:05:00,21.35,21.4,21.35,21.4,68000.0,18.5463,18.5897,18.5463,18.5897,68000.0
2014-07-28 13:10:00,21.39,21.41,21.38,21.41,50200.0,18.581,18.5984,18.5723,18.5984,50200.0
2014-07-28 13:15:00,21.41,21.43,21.4,21.41,51600.0,18.5984,18.6158,18.5897,18.5984,51600.0
2014-07-28 13:20:00,21.41,21.47,21.4,21.45,155100.0,18.5984,18.6505,18.5897,18.6331,155100.0
2014-07-28 13:25:00,21.45,21.46,21.43,21.45,112200.0,18.6331,18.6418,18.6158,18.6331,112200.0
2014-07-28 13:30:00,21.45,21.49,21.43,21.47,81600.0,18.6331,18.6679,18.6158,18.6505,81600.0
2014-07-28 13:35:00,21.48,21.51,21.46,21.49,137100.0,18.6592,18.6853,18.6418,18.6679,137100.0
2014-07-28 13:40:00,21.49,21.49,21.46,21.46,66600.0,18.6679,18.6679,18.6418,18.6418,66600.0
2014-07-28 13:45:00,21.46,21.47,21.43,21.45,103100.0,18.6418,18.6505,18.6158,18.6331,103100.0
2014-07-28 13:50:00,21.45,21.46,21.45,21.46,36600.0,18.6331,18.6418,18.6331,18.6418,36600.0
2014-07-28 13:55:00,21.46,21.48,21.44,21.44,65500.0,18.6418,18.6592,18.6245,18.6245,65500.0
2014-07-28 14:00:00,21.45,21.47,21.44,21.45,48100.0,18.6331,18.6505,18.6245,18.6331,48100.0
2014-07-28 14:05:00,21.45,21.46,21.45,21.45,51800.0,18.6331,18.6418,18.6331,18.6331,51800.0
2014-07-28 14:10:00,21.45,21.48,21.44,21.44,107700.0,18.6331,18.6592,18.6245,18.6245,107700.0
2014-07-28 14:15:00,21.44,21.48,21.44,21.45,176200.0,18.6245,18.6592,18.6245,18.6331,176200.0
2014-07-28 14:20:00,21.46,21.48,21.45,21.45,79100.0,18.6418,18.6592,18.6331,18.6331,79100.0
2014-07-28 14:25:00,21.46,21.46,21.45,21.45,53500.0,18.6418,18.6418,18.6331,18.6331,53500.0
2014-07-28 14:30:00,21.45,21.46,21.42,21.42,112500.0,18.6331,18.6418,18.6071,18.6071,112500.0
2014-07-28 14:35:00,21.43,21.44,21.41,21.44,65900.0,18.6158,18.6245,18.5984,18.6245,65900.0
2014-07-28 14:40:00,21.43,21.44,21.4,21.42,82200.0,18.6158,18.6245,18.5897,18.6071,82200.0
2014-07-28 14:45:00,21.42,21.45,21.41,21.43,382300.0,18.6071,18.6331,18.5984,18.6158,382300.0
2014-07-28 14:50:00,21.43,21.47,21.43,21.45,72600.0,18.6158,18.6505,18.6158,18.6331,72600.0
2014-07-28 14:55:00,21.46,21.47,21.45,21.45,86200.0,18.6418,18.6505,18.6331,18.6331,86200.0
2014-07-28 15:00:00,21.46,21.46,21.41,21.42,125800.0,18.6418,18.6418,18.5984,18.6071,125800.0
2014-07-28 15:05:00,21.42,21.43,21.41,21.43,133200.0,18.6071,18.6158,18.5984,18.6158,133200.0
2014-07-28 15:10:00,21.42,21.43,21.4,21.42,171600.0,18.6071,18.6158,18.5897,18.6071,171600.0
2014-07-28 15:15:00,21.42,21.43,21.41,21.42,117900.0,18.6071,18.6158,18.5984,18.6071,117900.0
2014-07-28 15:20:00,21.43,21.43,21.42,21.43,99500.0,18.6158,18.6158,18.6071,18.6158,99500.0
2014-07-28 15:25:00,21.42,21.43,21.41,21.42,204400.0,18.6071,18.6158,18.5984,18.6071,204400.0
2014-07-28 15:30:00,21.43,21.43,21.42,21.42,172000.0,18.6158,18.6158,18.6071,18.6071,172000.0
2014-07-28 15:35:00,21.42,21.45,21.42,21.45,296100.0,18.6071,18.6331,18.6071,18.6331,296100.0
2014-07-28 15:40:00,21.45,21.48,21.44,21.47,360900.0,18.6331,18.6592,18.6245,18.6505,360900.0
2014-07-28 15:45:00,21.46,21.47,21.45,21.45,298400.0,18.6418,18.6505,18.6331,18.6331,298400.0
2014-07-28 15:50:00,21.45,21.45,21.39,21.4,700200.0,18.6331,18.6331,18.581,18.5897,700200.0
2014-07-28 15:55:00,21.39,21.41,21.36,21.37,1104800.0,18.581,18.5984,18.555,18.5637,1104800.0
2014-07-29 09:30:00,21.53,21.55,21.39,21.52,192400.0,18.7026,18.72,18.581,18.694,192400.0
2014-07-29 09:35:00,21.51,21.51,21.31,21.34,167600.0,18.6853,18.6853,18.5115,18.5376,167600.0
2014-07-29 09:40:00,21.33,21.41,21.3,21.41,149600.0,18.5289,18.5984,18.5028,18.5984,149600.0
2014-07-29 09:45:00,21.42,21.44,21.38,21.39,118500.0,18.6071,18.6245,18.5723,18.581,118500.0
2014-07-29 09:50:00,21.38,21.42,21.37,21.42,62100.0,18.5723,18.6071,18.5637,18.6071,62100.0
2014-07-29 09:55:00,21.42,21.45,21.36,21.37,172700.0,18.6071,18.6331,18.555,18.5637,172700.0
2014-07-29 10:00:00,21.37,21.41,21.32,21.33,164300.0,18.5637,18.5984,18.5202,18.5289,164300.0
2014-07-29 10:05:00,21.33,21.41,21.3,21.4,148700.0,18.5289,18.5984,18.5028,18.5897,148700.0
2014-07-29 10:10:00,21.4,21.42,21.38,21.39,96000.0,18.5897,18.6071,18.5723,18.581,96000.0
2014-07-29 10:15:00,21.39,21.39,21.34,21.38,135100.0,18.581,18.581,18.5376,18.5723,135100.0
2014-07-29 10:20:00,21.38,21.4,21.37,21.38,246600.0,18.5723,18.5897,18.5637,18.5723,246600.0
2014-07-29 10:25:00,21.38,21.4,21.38,21.4,135600.0,18.5723,18.5897,18.5723,18.5897,135600.0
2014-07-29 10:30:00,21.41,21.44,21.39,21.44,370200.0,18.5984,18.6245,18.581,18.6245,370200.0
2014-07-29 10:35:00,21.43,21.43,21.37,21.4,120500.0,18.6158,18.6158,18.5637,18.5897,120500.0
2014-07-29 10:40:00,21.39,21.42,21.38,21.42,53200.0,18.581,18.6071,18.5723,18.6071,53200.0
2014-07-29 10:45:00,21.42,21.43,21.38,21.4,119100.0,18.6071,18.6158,18.5723,18.5897,119100.0
2014-07-29 10:50:00,21.4,21.4,21.32,21.32,100200.0,18.5897,18.5897,18.5202,18.5202,100200.0
2014-07-29 10:55:00,21.32,21.35,21.29,21.35,93200.0,18.5202,18.5463,18.4942,18.5463,93200.0
2014-07-29 11:00:00,21.35,21.37,21.3,21.3,150600.0,18.5463,18.5637,18.5028,18.5028,150600.0
2014-07-29 11:05:00,21.3,21.31,21.18,21.19,276900.0,18.5028,18.5115,18.3986,18.4073,276900.0
2014-07-29 11:10:00,21.18,21.22,21.17,21.21,137600.0,18.3986,18.4333,18.3899,18.4247,137600.0
2014-07-29 11:15:00,21.21,21.23,21.17,21.17,200400.0,18.4247,18.442,18.3899,18.3899,200400.0
2014-07-29 11:20:00,21.17,21.18,21.14,21.15,225200.0,18.3899,18.3986,18.3639,18.3725,225200.0
2014-07-29 11:25:00,21.16,21.19,21.14,21.16,274100.0,18.3812,18.4073,18.3639,18.3812,274100.0
2014-07-29 11:30:00,21.15,21.15,21.1,21.1,182700.0,18.3725,18.3725,18.3291,18.3291,182700.0
2014-07-29 11:35:00,21.1,21.16,21.1,21.16,92500.0,18.3291,18.3812,18.3291,18.3812,92500.0
2014-07-29 11:40:00,21.16,21.24,21.15,21.22,107800.0,18.3812,18.4507,18.3725,18.4333,107800.0
2014-07-29 11:45:00,21.22,21.3,21.22,21.28,209300.0,18.4333,18.5028,18.4333,18.4855,209300.0
2014-07-29 11:50:00,21.28,21.29,21.26,21.28,71900.0,18.4855,18.4942,18.4681,18.4855,71900.0
2014-07-29 11:55:00,21.27,21.3,21.23,21.3,73100.0,18.4768,18.5028,18.442,18.5028,73100.0
2014-07-29 12:00:00,21.29,21.31,21.28,21.3,55700.0,18.4942,18.5115,18.4855,18.5028,55700.0
2014-07-29 12:05:00,21.3,21.33,21.29,21.32,56900.0,18.5028,18.5289,18.4942,18.5202,56900.0
2014-07-29 12:10:00,21.32,21.32,21.31,21.32,62200.0,18.5202,18.5202,18.5115,18.5202,62200.0
2014-07-29 12:15:00,21.32,21.32,21.29,21.3,81600.0,18.5202,18.5202,18.4942,18.5028,81600.0
2014-07-29 12:20:00,21.3,21.37,21.3,21.36,158800.0,18.5028,18.5637,18.5028,18.555,158800.0
2014-07-29 12:25:00,21.36,21.39,21.36,21.37,66200.0,18.555,18.581,18.555,18.5637,66200.0
2014-07-29 12:30:00,21.37,21.39,21.35,21.37,55300.0,18.5637,18.581,18.5463,18.5637,55300.0
2014-07-29 12:35:00,21.36,21.39,21.35,21.36,34400.0,18.555,18.581,18.5463,18.555,34400.0
2014-07-29 12:40:00,21.36,21.36,21.35,21.36,8200.0,18.555,18.555,18.5463,18.555,8200.0
2014-07-29 12:45:00,21.36,21.37,21.35,21.35,38200.0,18.555,18.5637,18.5463,18.5463,38200.0
2014-07-29 12:50:00,21.36,21.36,21.31,21.31,29700.0,18.555,18.555,18.5115,18.5115,29700.0
2014-07-29 12:55:00,21.32,21.34,21.31,21.33,33800.0,18.5202,18.5376,18.5115,18.5289,33800.0
2014-07-29 13:00:00,21.33,21.34,21.31,21.31,45200.0,18.5289,18.5376,18.5115,18.5115,45200.0
2014-07-29 13:05:00,21.32,21.32,21.3,21.3,93300.0,18.5202,18.5202,18.5028,18.5028,93300.0
2014-07-29 13:10:00,21.31,21.31,21.27,21.28,26200.0,18.5115,18.5115,18.4768,18.4855,26200.0
2014-07-29 13:15:00,21.28,21.32,21.27,21.3,46100.0,18.4855,18.5202,18.4768,18.5028,46100.0
2014-07-29 13:20:00,21.3,21.33,21.3,21.33,87700.0,18.5028,18.5289,18.5028,18.5289,87700.0
2014-07-29 13:25:00,21.32,21.32,21.3,21.32,23500.0,18.5202,18.5202,18.5028,18.5202,23500.0
2014-07-29 13:30:00,21.32,21.33,21.31,21.32,14200.0,18.5202,18.5289,18.5115,18.5202,14200.0
2014-07-29 13:35:00,21.33,21.33,21.3,21.32,31000.0,18.5289,18.5289,18.5028,18.5202,31000.0
2014-07-29 13:40:00,21.32,21.32,21.3,21.3,55500.0,18.5202,18.5202,18.5028,18.5028,55500.0
2014-07-29 13:45:00,21.3,21.3,21.28,21.29,34600.0,18.5028,18.5028,18.4855,18.4942,34600.0
2014-07-29 13:50:00,21.3,21.31,21.29,21.31,39600.0,18.5028,18.5115,18.4942,18.5115,39600.0
2014-07-29 13:55:00,21.31,21.34,21.3,21.31,67900.0,18.5115,18.5376,18.5028,18.5115,67900.0
2014-07-29 14:00:00,21.31,21.33,21.31,21.33,41000.0,18.5115,18.5289,18.5115,18.5289,41000.0
2014-07-29 14:05:00,21.33,21.35,21.32,21.35,39100.0,18.5289,18.5463,18.5202,18.5463,39100.0
2014-07-29 14:10:00,21.34,21.38,21.34,21.36,55900.0,18.5376,18.5723,18.5376,18.555,55900.0
2014-07-29 14:15:00,21.35,21.37,21.32,21.32,47100.0,18.5463,18.5637,18.5202,18.5202,47100.0
2014-07-29 14:20:00,21.32,21.32,21.27,21.29,103900.0,18.5202,18.5202,18.4768,18.4942,103900.0
2014-07-29 14:25:00,21.29,21.29,21.25,21.29,46800.0,18.4942,18.4942,18.4594,18.4942,46800.0
2014-07-29 14:30:00,21.3,21.32,21.29,21.3,61900.0,18.5028,18.5202,18.4942,18.5028,61900.0
2014-07-29 14:35:00,21.3,21.31,21.28,21.31,41600.0,18.5028,18.5115,18.4855,18.5115,41600.0
2014-07-29 14:40:00,21.3,21.33,21.28,21.28,72300.0,18.5028,18.5289,18.4855,18.4855,72300.0
2014-07-29 14:45:00,21.28,21.32,21.27,21.3,41200.0,18.4855,18.5202,18.4768,18.5028,41200.0
2014-07-29 14:50:00,21.3,21.3,21.27,21.29,64400.0,18.5028,18.5028,18.4768,18.4942,64400.0
2014-07-29 14:55:00,21.28,21.32,21.28,21.28,85100.0,18.4855,18.5202,18.4855,18.4855,85100.0
2014-07-29 15:00:00,21.28,21.28,21.25,21.27,112900.0,18.4855,18.4855,18.4594,18.4768,112900.0
2014-07-29 15:05:00,21.27,21.29,21.26,21.28,47100.0,18.4768,18.4942,18.4681,18.4855,47100.0
2014-07-29 15:10:00,21.27,21.32,21.27,21.32,46100.0,18.4768,18.5202,18.4768,18.5202,46100.0
2014-07-29 15:15:00,21.31,21.31,21.28,21.28,96400.0,18.5115,18.5115,18.4855,18.4855,96400.0
2014-07-29 15:20:00,21.29,21.32,21.27,21.29,109900.0,18.4942,18.5202,18.4768,18.4942,109900.0
2014-07-29 15:25:00,21.29,21.29,21.24,21.24,101500.0,18.4942,18.4942,18.4507,18.4507,101500.0
2014-07-29 15:30:00,21.25,21.28,21.22,21.26,326800.0,18.4594,18.4855,18.4333,18.4681,326800.0
2014-07-29 15:35:00,21.26,21.3,21.25,21.29,108800.0,18.4681,18.5028,18.4594,18.4942,108800.0
2014-07-29 15:40:00,21.29,21.29,21.26,21.26,77500.0,18.4942,18.4942,18.4681,18.4681,77500.0
2014-07-29 15:45:00,21.26,21.3,21.23,21.29,168600.0,18.4681,18.5028,18.442,18.4942,168600.0
2014-07-29 15:50:00,21.28,21.28,21.22,21.22,345300.0,18.4855,18.4855,18.4333,18.4333,345300.0
2014-07-29 15:55:00,21.22,21.24,21.19,21.2,756800.0,18.4333,18.4507,18.4073,18.416,756800.0
2014-07-30 09:30:00,21.45,21.68,21.45,21.47,358500.0,18.6331,18.8329,18.6331,18.6505,358500.0
2014-07-30 09:35:00,21.47,21.52,21.42,21.42,257900.0,18.6505,18.694,18.6071,18.6071,257900.0
2014-07-30 09:40:00,21.43,21.54,21.41,21.52,235100.0,18.6158,18.7113,18.5984,18.694,235100.0
2014-07-30 09:45:00,21.52,21.55,21.47,21.48,146100.0,18.694,18.72,18.6505,18.6592,146100.0
2014-07-30 09:50:00,21.49,21.52,21.46,21.49,109200.0,18.6679,18.694,18.6418,18.6679,109200.0
2014-07-30 09:55:00,21.49,21.5,21.41,21.43,96500.0,18.6679,18.6766,18.5984,18.6158,96500.0
2014-07-30 10:00:00,21.42,21.43,21.35,21.39,213400.0,18.6071,18.6158,18.5463,18.581,213400.0
2014-07-30 10:05:00,21.38,21.41,21.31,21.4,109100.0,18.5723,18.5984,18.5115,18.5897,109100.0
2014-07-30 10:10:00,21.39,21.41,21.32,21.32,109400.0,18.581,18.5984,18.5202,18.5202,109400.0
2014-07-30 10:15:00,21.32,21.38,21.28,21.38,134100.0,18.5202,18.5723,18.4855,18.5723,134100.0
2014-07-30 10:20:00,21.39,21.42,21.32,21.32,80000.0,18.581,18.6071,18.5202,18.5202,80000.0
2014-07-30 10:25:00,21.32,21.41,21.31,21.4,149500.0,18.5202,18.5984,18.5115,18.5897,149500.0
2014-07-30 10:30:00,21.39,21.44,21.35,21.37,65700.0,18.581,18.6245,18.5463,18.5637,65700.0
2014-07-30 10:35:00,21.38,21.41,21.35,21.36,158900.0,18.5723,18.5984,18.5463,18.555,158900.0
2014-07-30 10:40:00,21.36,21.39,21.3,21.31,151000.0,18.555,18.581,18.5028,18.5115,151000.0
2014-07-30 10:45:00,21.31,21.32,21.28,21.3,204700.0,18.5115,18.5202,18.4855,18.5028,204700.0
2014-07-30 10:50:00,21.29,21.35,21.29,21.32,88400.0,18.4942,18.5463,18.4942,18.5202,88400.0
2014-07-30 10:55:00,21.32,21.32,21.28,21.28,64300.0,18.5202,18.5202,18.4855,18.4855,64300.0
2014-07-30 11:00:00,21.29,21.29,21.23,21.25,181200.0,18.4942,18.4942,18.442,18.4594,181200.0
2014-07-30 11:05:00,21.25,21.28,21.22,21.26,131100.0,18.4594,18.4855,18.4333,18.4681,131100.0
2014-07-30 11:10:00,21.27,21.27,21.22,21.23,263200.0,18.4768,18.4768,18.4333,18.442,263200.0
2014-07-30 11:15:00,21.24,21.28,21.23,21.28,86200.0,18.4507,18.4855,18.442,18.4855,86200.0
2014-07-30 11:20:00,21.28,21.32,21.27,21.29,80500.0,18.4855,18.5202,18.4768,18.4942,80500.0
2014-07-30 11:25:00,21.29,21.29,21.24,21.26,100400.0,18.4942,18.4942,18.4507,18.4681,100400.0
2014-07-30 11:30:00,21.26,21.26,21.24,21.25,89200.0,18.4681,18.4681,18.4507,18.4594,89200.0
2014-07-30 11:35:00,21.24,21.25,21.21,21.21,86900.0,18.4507,18.4594,18.4247,18.4247,86900.0
2014-07-30 11:40:00,21.21,21.22,21.16,21.16,216800.0,18.4247,18.4333,18.3812,18.3812,216800.0
2014-07-30 11:45:00,21.17,21.21,21.15,21.18,132400.0,18.3899,18.4247,18.3725,18.3986,132400.0
2014-07-30 11:50:00,21.17,21.21,21.17,21.19,88100.0,18.3899,18.4247,18.3899,18.4073,88100.0
2014-07-30 11:55:00,21.19,21.23,21.18,21.21,56400.0,18.4073,18.442,18.3986,18.4247,56400.0
2014-07-30 12:00:00,21.21,21.23,21.21,21.23,14600.0,18.4247,18.442,18.4247,18.442,14600.0
2014-07-30 12:05:00,21.23,21.24,21.2,21.23,73200.0,18.442,18.4507,18.416,18.442,73200.0
2014-07-30 12:10:00,21.23,21.28,21.23,21.28,70000.0,18.442,18.4855,18.442,18.4855,70000.0
2014-07-30 12:15:00,21.28,21.3,21.27,21.27,66100.0,18.4855,18.5028,18.4768,18.4768,66100.0
2014-07-30 12:20:00,21.28,21.3,21.27,21.29,107700.0,18.4855,18.5028,18.4768,18.4942,107700.0
2014-07-30 12:25:00,21.29,21.31,21.29,21.31,23700.0,18.4942,18.5115,18.4942,18.5115,23700.0
2014-07-30 12:30:00,21.31,21.31,21.28,21.28,21100.0,18.5115,18.5115,18.4855,18.4855,21100.0
2014-07-30 12:35:00,21.28,21.31,21.28,21.3,66800.0,18.4855,18.5115,18.4855,18.5028,66800.0
2014-07-30 12:40:00,21.3,21.31,21.29,21.3,43200.0,18.5028,18.5115,18.4942,18.5028,43200.0
2014-07-30 12:45:00,21.31,21.31,21.3,21.3,7200.0,18.5115,18.5115,18.5028,18.5028,7200.0
2014-07-30 12:50:00,21.31,21.31,21.29,21.31,13100.0,18.5115,18.5115,18.4942,18.5115,13100.0
2014-07-30 12:55:00,21.31,21.31,21.3,21.3,4900.0,18.5115,18.5115,18.5028,18.5028,4900.0
2014-07-30 13:00:00,21.3,21.33,21.28,21.29,95700.0,18.5028,18.5289,18.4855,18.4942,95700.0
2014-07-30 13:05:00,21.29,21.3,21.27,21.3,32800.0,18.4942,18.5028,18.4768,18.5028,32800.0
2014-07-30 13:10:00,21.3,21.32,21.28,21.3,209100.0,18.5028,18.5202,18.4855,18.5028,209100.0
2014-07-30 13:15:00,21.29,21.31,21.28,21.29,41300.0,18.4942,18.5115,18.4855,18.4942,41300.0
2014-07-30 13:20:00,21.29,21.3,21.28,21.29,36600.0,18.4942,18.5028,18.4855,18.4942,36600.0
2014-07-30 13:25:00,21.28,21.28,21.24,21.26,35600.0,18.4855,18.4855,18.4507,18.4681,35600.0
2014-07-30 13:30:00,21.26,21.3,21.25,21.28,36600.0,18.4681,18.5028,18.4594,18.4855,36600.0
2014-07-30 13:35:00,21.29,21.29,21.27,21.29,65100.0,18.4942,18.4942,18.4768,18.4942,65100.0
2014-07-30 13:40:00,21.29,21.33,21.29,21.33,88600.0,18.4942,18.5289,18.4942,18.5289,88600.0
2014-07-30 13:45:00,21.32,21.34,21.3,21.32,72400.0,18.5202,18.5376,18.5028,18.5202,72400.0
2014-07-30 13:50:00,21.32,21.37,21.32,21.36,77200.0,18.5202,18.5637,18.5202,18.555,77200.0
2014-07-30 13:55:00,21.35,21.36,21.34,21.36,34500.0,18.5463,18.555,18.5376,18.555,34500.0
2014-07-30 14:00:00,21.35,21.39,21.32,21.34,178200.0,18.5463,18.581,18.5202,18.5376,178200.0
2014-07-30 14:05:00,21.34,21.37,21.33,21.36,107900.0,18.5376,18.5637,18.5289,18.555,107900.0
2014-07-30 14:10:00,21.36,21.41,21.35,21.39,162200.0,18.555,18.5984,18.5463,18.581,162200.0
2014-07-30 14:15:00,21.39,21.42,21.37,21.38,110300.0,18.581,18.6071,18.5637,18.5723,110300.0
2014-07-30 14:20:00,21.38,21.39,21.33,21.36,79200.0,18.5723,18.581,18.5289,18.555,79200.0
2014-07-30 14:25:00,21.36,21.38,21.35,21.38,71000.0,18.555,18.5723,18.5463,18.5723,71000.0
2014-07-30 14:30:00,21.38,21.39,21.34,21.35,51200.0,18.5723,18.581,18.5376,18.5463,51200.0
2014-07-30 14:35:00,21.36,21.37,21.34,21.36,47400.0,18.555,18.5637,18.5376,18.555,47400.0
2014-07-30 14:40:00,21.36,21.38,21.34,21.36,133600.0,18.555,18.5723,18.5376,18.555,133600.0
2014-07-30 14:45:00,21.36,21.37,21.29,21.3,165600.0,18.555,18.5637,18.4942,18.5028,165600.0
2014-07-30 14:50:00,21.3,21.34,21.3,21.33,53000.0,18.5028,18.5376,18.5028,18.5289,53000.0
2014-07-30 14:55:00,21.33,21.34,21.3,21.32,76100.0,18.5289,18.5376,18.5028,18.5202,76100.0
2014-07-30 15:00:00,21.32,21.32,21.27,21.28,143100.0,18.5202,18.5202,18.4768,18.4855,143100.0
2014-07-30 15:05:00,21.28,21.31,21.28,21.3,79000.0,18.4855,18.5115,18.4855,18.5028,79000.0
2014-07-30 15:10:00,21.3,21.3,21.26,21.27,64600.0,18.5028,18.5028,18.4681,18.4768,64600.0
2014-07-30 15:15:00,21.28,21.33,21.27,21.32,88600.0,18.4855,18.5289,18.4768,18.5202,88600.0
2014-07-30 15:20:00,21.33,21.34,21.31,21.32,55100.0,18.5289,18.5376,18.5115,18.5202,55100.0
2014-07-30 15:25:00,21.32,21.34,21.3,21.32,82600.0,18.5202,18.5376,18.5028,18.5202,82600.0
2014-07-30 15:30:00,21.32,21.36,21.32,21.35,98300.0,18.5202,18.555,18.5202,18.5463,98300.0
2014-07-30 15:35:00,21.35,21.36,21.34,21.34,65200.0,18.5463,18.555,18.5376,18.5376,65200.0
2014-07-30 15:40:00,21.35,21.35,21.33,21.33,116400.0,18.5463,18.5463,18.5289,18.5289,116400.0
2014-07-30 15:45:00,21.34,21.34,21.29,21.3,181500.0,18.5376,18.5376,18.4942,18.5028,181500.0
2014-07-30 15:50:00,21.3,21.32,21.29,21.3,256500.0,18.5028,18.5202,18.4942,18.5028,256500.0
2014-07-30 15:55:00,21.3,21.31,21.28,21.28,485600.0,18.5028,18.5115,18.4855,18.4855,485600.0
2014-07-31 09:30:00,21.1,21.18,20.96,21.12,197400.0,18.3291,18.3986,18.2075,18.3465,197400.0
2014-07-31 09:35:00,21.11,21.19,21.06,21.14,416500.0,18.3378,18.4073,18.2944,18.3639,416500.0
2014-07-31 09:40:00,21.13,21.2,21.07,21.19,251900.0,18.3552,18.416,18.303,18.4073,251900.0
2014-07-31 09:45:00,21.19,21.24,21.16,21.2,303400.0,18.4073,18.4507,18.3812,18.416,303400.0
2014-07-31 09:50:00,21.2,21.28,21.18,21.25,310100.0,18.416,18.4855,18.3986,18.4594,310100.0
2014-07-31 09:55:00,21.24,21.26,21.14,21.2,206300.0,18.4507,18.4681,18.3639,18.416,206300.0
2014-07-31 10:00:00,21.2,21.29,21.18,21.25,304000.0,18.416,18.4942,18.3986,18.4594,304000.0
2014-07-31 10:05:00,21.25,21.3,21.23,21.26,196400.0,18.4594,18.5028,18.442,18.4681,196400.0
2014-07-31 10:10:00,21.26,21.37,21.26,21.3,289000.0,18.4681,18.5637,18.4681,18.5028,289000.0
2014-07-31 10:15:00,21.3,21.31,21.27,21.29,423500.0,18.5028,18.5115,18.4768,18.4942,423500.0
2014-07-31 10:20:00,21.29,21.3,21.2,21.2,118100.0,18.4942,18.5028,18.416,18.416,118100.0
2014-07-31 10:25:00,21.19,21.2,21.14,21.14,234400.0,18.4073,18.416,18.3639,18.3639,234400.0
2014-07-31 10:30:00,21.14,21.16,21.09,21.1,183900.0,18.3639,18.3812,18.3204,18.3291,183900.0
2014-07-31 10:35:00,21.09,21.11,21.07,21.1,245300.0,18.3204,18.3378,18.303,18.3291,245300.0
2014-07-31 10:40:00,21.09,21.11,21.08,21.1,103100.0,18.3204,18.3378,18.3117,18.3291,103100.0
2014-07-31 10:45:00,21.09,21.1,21.06,21.1,92700.0,18.3204,18.3291,18.2944,18.3291,92700.0
2014-07-31 10:50:00,21.1,21.1,21.05,21.07,168400.0,18.3291,18.3291,18.2857,18.303,168400.0
2014-07-31 10:55:00,21.07,21.07,20.98,20.99,201500.0,18.303,18.303,18.2249,18.2336,201500.0
2014-07-31 11:00:00,20.99,21.01,20.98,21.01,259200.0,18.2336,18.2509,18.2249,18.2509,259200.0
2014-07-31 11:05:00,21.01,21.02,20.98,21.0,236900.0,18.2509,18.2596,18.2249,18.2422,236900.0
2014-07-31 11:10:00,21.0,21.0,20.94,20.94,149500.0,18.2422,18.2422,18.1901,18.1901,149500.0
2014-07-31 11:15:00,20.95,20.98,20.94,20.96,157600.0,18.1988,18.2249,18.1901,18.2075,157600.0
2014-07-31 11:20:00,20.96,21.03,20.96,21.03,113900.0,18.2075,18.2683,18.2075,18.2683,113900.0
2014-07-31 11:25:00,21.02,21.04,21.0,21.03,168000.0,18.2596,18.277,18.2422,18.2683,168000.0
2014-07-31 11:30:00,21.03,21.05,21.0,21.02,204100.0,18.2683,18.2857,18.2422,18.2596,204100.0
2014-07-31 11:35:00,21.02,21.04,20.99,21.04,59200.0,18.2596,18.277,18.2336,18.277,59200.0
2014-07-31 11:40:00,21.04,21.08,21.04,21.04,65800.0,18.277,18.3117,18.277,18.277,65800.0
2014-07-31 11:45:00,21.03,21.05,21.0,21.01,90900.0,18.2683,18.2857,18.2422,18.2509,90900.0
2014-07-31 11:50:00,21.01,21.02,20.96,20.97,115200.0,18.2509,18.2596,18.2075,18.2162,115200.0
2014-07-31 11:55:00,20.97,20.99,20.94,20.95,58700.0,18.2162,18.2336,18.1901,18.1988,58700.0
2014-07-31 12:00:00,20.95,21.0,20.93,21.0,68500.0,18.1988,18.2422,18.1814,18.2422,68500.0
2014-07-31 12:05:00,21.0,21.02,20.99,21.01,49800.0,18.2422,18.2596,18.2336,18.2509,49800.0
2014-07-31 12:10:00,21.02,21.02,20.97,20.99,50100.0,18.2596,18.2596,18.2162,18.2336,50100.0
2014-07-31 12:15:00,20.99,21.0,20.97,20.98,53800.0,18.2336,18.2422,18.2162,18.2249,53800.0
2014-07-31 12:20:00,20.99,21.01,20.98,20.98,36900.0,18.2336,18.2509,18.2249,18.2249,36900.0
2014-07-31 12:25:00,20.98,21.0,20.96,20.97,59800.0,18.2249,18.2422,18.2075,18.2162,59800.0
2014-07-31 12:30:00,20.98,21.0,20.96,21.0,30400.0,18.2249,18.2422,18.2075,18.2422,30400.0
2014-07-31 12:35:00,20.99,21.0,20.96,20.99,79100.0,18.2336,18.2422,18.2075,18.2336,79100.0
2014-07-31 12:40:00,21.0,21.04,20.98,21.03,31800.0,18.2422,18.277,18.2249,18.2683,31800.0
2014-07-31 12:45:00,21.03,21.07,21.03,21.06,36600.0,18.2683,18.303,18.2683,18.2944,36600.0
2014-07-31 12:50:00,21.07,21.09,21.03,21.06,70400.0,18.303,18.3204,18.2683,18.2944,70400.0
2014-07-31 12:55:00,21.07,21.09,21.07,21.07,60300.0,18.303,18.3204,18.303,18.303,60300.0
2014-07-31 13:00:00,21.08,21.08,21.03,21.05,92500.0,18.3117,18.3117,18.2683,18.2857,92500.0
2014-07-31 13:05:00,21.05,21.05,21.02,21.03,31700.0,18.2857,18.2857,18.2596,18.2683,31700.0
2014-07-31 13:10:00,21.03,21.04,21.0,21.04,125500.0,18.2683,18.277,18.2422,18.277,125500.0
2014-07-31 13:15:00,21.03,21.03,20.98,21.0,88300.0,18.2683,18.2683,18.2249,18.2422,88300.0
2014-07-31 13:20:00,21.0,21.01,20.96,20.98,71400.0,18.2422,18.2509,18.2075,18.2249,71400.0
2014-07-31 13:25:00,20.97,21.02,20.97,21.01,31800.0,18.2162,18.2596,18.2162,18.2509,31800.0
2014-07-31 13:30:00,21.01,21.08,21.01,21.07,62100.0,18.2509,18.3117,18.2509,18.303,62100.0
2014-07-31 13:35:00,21.07,21.1,21.06,21.07,56500.0,18.303,18.3291,18.2944,18.303,56500.0
2014-07-31 13:40:00,21.07,21.1,21.06,21.06,56200.0,18.303,18.3291,18.2944,18.2944,56200.0
2014-07-31 13:45:00,21.06,21.08,21.03,21.08,69300.0,18.2944,18.3117,18.2683,18.3117,69300.0
2014-07-31 13:50:00,21.07,21.09,21.05,21.08,71500.0,18.303,18.3204,18.2857,18.3117,71500.0
2014-07-31 13:55:00,21.07,21.11,21.07,21.09,84100.0,18.303,18.3378,18.303,18.3204,84100.0
2014-07-31 14:00:00,21.1,21.13,21.08,21.13,105900.0,18.3291,18.3552,18.3117,18.3552,105900.0
2014-07-31 14:05:00,21.12,21.17,21.12,21.16,195200.0,18.3465,18.3899,18.3465,18.3812,195200.0
2014-07-31 14:10:00,21.16,21.16,21.14,21.15,88700.0,18.3812,18.3812,18.3639,18.3725,88700.0
2014-07-31 14:15:00,21.14,21.17,21.12,21.14,93100.0,18.3639,18.3899,18.3465,18.3639,93100.0
2014-07-31 14:20:00,21.13,21.14,21.08,21.11,136100.0,18.3552,18.3639,18.3117,18.3378,136100.0
2014-07-31 14:25:00,21.1,21.14,21.1,21.14,70800.0,18.3291,18.3639,18.3291,18.3639,70800.0
2014-07-31 14:30:00,21.14,21.14,21.09,21.12,34700.0,18.3639,18.3639,18.3204,18.3465,34700.0
2014-07-31 14:35:00,21.11,21.12,21.06,21.08,97200.0,18.3378,18.3465,18.2944,18.3117,97200.0
2014-07-31 14:40:00,21.08,21.09,21.02,21.03,112100.0,18.3117,18.3204,18.2596,18.2683,112100.0
2014-07-31 14:45:00,21.02,21.04,20.99,21.03,100400.0,18.2596,18.277,18.2336,18.2683,100400.0
2014-07-31 14:50:00,21.02,21.05,21.0,21.03,242400.0,18.2596,18.2857,18.2422,18.2683,242400.0
2014-07-31 14:55:00,21.02,21.05,21.02,21.03,111100.0,18.2596,18.2857,18.2596,18.2683,111100.0
2014-07-31 15:00:00,21.03,21.07,21.03,21.05,66600.0,18.2683,18.303,18.2683,18.2857,66600.0
2014-07-31 15:05:00,21.05,21.07,21.04,21.05,135900.0,18.2857,18.303,18.277,18.2857,135900.0
2014-07-31 15:10:00,21.05,21.06,21.01,21.01,179400.0,18.2857,18.2944,18.2509,18.2509,179400.0
2014-07-31 15:15:00,21.01,21.01,20.99,21.0,51500.0,18.2509,18.2509,18.2336,18.2422,51500.0
2014-07-31 15:20:00,21.0,21.02,20.98,21.0,85500.0,18.2422,18.2596,18.2249,18.2422,85500.0
2014-07-31 15:25:00,21.01,21.01,20.97,21.0,90000.0,18.2509,18.2509,18.2162,18.2422,90000.0
2014-07-31 15:30:00,21.0,21.02,20.98,21.01,149600.0,18.2422,18.2596,18.2249,18.2509,149600.0
2014-07-31 15:35:00,21.01,21.05,21.0,21.04,230100.0,18.2509,18.2857,18.2422,18.277,230100.0
2014-07-31 15:40:00,21.04,21.06,21.01,21.01,187300.0,18.277,18.2944,18.2509,18.2509,187300.0
2014-07-31 15:45:00,21.02,21.05,21.0,21.04,283900.0,18.2596,18.2857,18.2422,18.277,283900.0
2014-07-31 15:50:00,21.04,21.04,20.98,21.01,472400.0,18.277,18.277,18.2249,18.2509,472400.0
2014-07-31 15:55:00,21.01,21.01,20.96,20.97,740100.0,18.2509,18.2509,18.2075,18.2162,740100.0
2014-08-01 09:30:00,20.94,20.99,20.82,20.91,275800.0,18.1901,18.2336,18.0859,18.1641,275800.0
2014-08-01 09:35:00,20.91,21.19,20.91,21.18,255500.0,18.1641,18.4073,18.1641,18.3986,255500.0
2014-08-01 09:40:00,21.18,21.18,21.08,21.1,228300.0,18.3986,18.3986,18.3117,18.3291,228300.0
2014-08-01 09:45:00,21.1,21.17,21.07,21.15,155000.0,18.3291,18.3899,18.303,18.3725,155000.0
2014-08-01 09:50:00,21.16,21.16,21.12,21.13,112300.0,18.3812,18.3812,18.3465,18.3552,112300.0
2014-08-01 09:55:00,21.13,21.17,21.12,21.16,101500.0,18.3552,18.3899,18.3465,18.3812,101500.0
2014-08-01 10:00:00,21.16,21.19,21.13,21.14,117400.0,18.3812,18.4073,18.3552,18.3639,117400.0
2014-08-01 10:05:00,21.14,21.14,21.01,21.02,240500.0,18.3639,18.3639,18.2509,18.2596,240500.0
2014-08-01 10:10:00,21.03,21.04,20.97,20.99,111000.0,18.2683,18.277,18.2162,18.2336,111000.0
2014-08-01 10:15:00,20.99,21.03,20.96,20.98,95500.0,18.2336,18.2683,18.2075,18.2249,95500.0
2014-08-01 10:20:00,20.98,21.06,20.98,21.05,62900.0,18.2249,18.2944,18.2249,18.2857,62900.0
2014-08-01 10:25:00,21.05,21.09,21.03,21.06,94800.0,18.2857,18.3204,18.2683,18.2944,94800.0
2014-08-01 10:30:00,21.05,21.05,20.96,21.0,74000.0,18.2857,18.2857,18.2075,18.2422,74000.0
2014-08-01 10:35:00,20.99,21.03,20.99,21.01,56700.0,18.2336,18.2683,18.2336,18.2509,56700.0
2014-08-01 10:40:00,21.0,21.03,20.97,20.98,87200.0,18.2422,18.2683,18.2162,18.2249,87200.0
2014-08-01 10:45:00,20.99,21.0,20.94,20.95,63300.0,18.2336,18.2422,18.1901,18.1988,63300.0
2014-08-01 10:50:00,20.95,20.96,20.93,20.94,47100.0,18.1988,18.2075,18.1814,18.1901,47100.0
2014-08-01 10:55:00,20.93,20.94,20.89,20.91,141400.0,18.1814,18.1901,18.1467,18.1641,141400.0
2014-08-01 11:00:00,20.9,20.92,20.88,20.89,163700.0,18.1554,18.1727,18.138,18.1467,163700.0
2014-08-01 11:05:00,20.89,20.91,20.87,20.89,97700.0,18.1467,18.1641,18.1293,18.1467,97700.0
2014-08-01 11:10:00,20.88,20.92,20.88,20.91,70900.0,18.138,18.1727,18.138,18.1641,70900.0
2014-08-01 11:15:00,20.91,20.94,20.87,20.88,92100.0,18.1641,18.1901,18.1293,18.138,92100.0
2014-08-01 11:20:00,20.89,20.94,20.87,20.94,58400.0,18.1467,18.1901,18.1293,18.1901,58400.0
2014-08-01 11:25:00,20.94,20.95,20.89,20.89,69600.0,18.1901,18.1988,18.1467,18.1467,69600.0
2014-08-01 11:30:00,20.89,20.94,20.89,20.91,105900.0,18.1467,18.1901,18.1467,18.1641,105900.0
2014-08-01 11:35:00,20.91,20.93,20.9,20.92,62600.0,18.1641,18.1814,18.1554,18.1727,62600.0
2014-08-01 11:40:00,20.92,20.94,20.9,20.9,88000.0,18.1727,18.1901,18.1554,18.1554,88000.0
2014-08-01 11:45:00,20.91,20.94,20.86,20.88,84300.0,18.1641,18.1901,18.1206,18.138,84300.0
2014-08-01 11:50:00,20.88,20.88,20.83,20.84,151000.0,18.138,18.138,18.0946,18.1033,151000.0
2014-08-01 11:55:00,20.85,20.86,20.81,20.85,68100.0,18.1119,18.1206,18.0772,18.1119,68100.0
2014-08-01 12:00:00,20.85,20.89,20.83,20.89,41000.0,18.1119,18.1467,18.0946,18.1467,41000.0
2014-08-01 12:05:00,20.89,20.89,20.86,20.86,28800.0,18.1467,18.1467,18.1206,18.1206,28800.0
2014-08-01 12:10:00,20.87,20.88,20.84,20.88,40900.0,18.1293,18.138,18.1033,18.138,40900.0
2014-08-01 12:15:00,20.88,20.94,20.88,20.93,43100.0,18.138,18.1901,18.138,18.1814,43100.0
2014-08-01 12:20:00,20.93,20.94,20.9,20.9,119500.0,18.1814,18.1901,18.1554,18.1554,119500.0
2014-08-01 12:25:00,20.89,20.91,20.86,20.9,64900.0,18.1467,18.1641,18.1206,18.1554,64900.0
2014-08-01 12:30:00,20.91,20.92,20.89,20.91,40400.0,18.1641,18.1727,18.1467,18.1641,40400.0
2014-08-01 12:35:00,20.91,20.91,20.88,20.88,42000.0,18.1641,18.1641,18.138,18.138,42000.0
2014-08-01 12:40:00,20.89,20.93,20.89,20.92,38500.0,18.1467,18.1814,18.1467,18.1727,38500.0
2014-08-01 12:45:00,20.92,20.92,20.87,20.88,53100.0,18.1727,18.1727,18.1293,18.138,53100.0
2014-08-01 12:50:00,20.88,20.92,20.85,20.92,38600.0,18.138,18.1727,18.1119,18.1727,38600.0
2014-08-01 12:55:00,20.91,20.95,20.9,20.91,73800.0,18.1641,18.1988,18.1554,18.1641,73800.0
2014-08-01 13:00:00,20.92,20.95,20.92,20.95,104800.0,18.1727,18.1988,18.1727,18.1988,104800.0
2014-08-01 13:05:00,20.95,20.96,20.93,20.95,76700.0,18.1988,18.2075,18.1814,18.1988,76700.0
2014-08-01 13:10:00,20.96,20.98,20.95,20.97,26600.0,18.2075,18.2249,18.1988,18.2162,26600.0
2014-08-01 13:15:00,20.96,20.99,20.93,20.98,43800.0,18.2075,18.2336,18.1814,18.2249,43800.0
2014-08-01 13:20:00,20.98,21.0,20.96,20.98,80300.0,18.2249,18.2422,18.2075,18.2249,80300.0
2014-08-01 13:25:00,20.98,21.04,20.97,21.04,79900.0,18.2249,18.277,18.2162,18.277,79900.0
2014-08-01 13:30:00,21.04,21.05,21.0,21.02,105400.0,18.277,18.2857,18.2422,18.2596,105400.0
2014-08-01 13:35:00,21.02,21.05,21.01,21.05,76300.0,18.2596,18.2857,18.2509,18.2857,76300.0
2014-08-01 13:40:00,21.04,21.05,21.01,21.04,49700.0,18.277,18.2857,18.2509,18.277,49700.0
2014-08-01 13:45:00,21.04,21.07,21.02,21.07,33200.0,18.277,18.303,18.2596,18.303,33200.0
2014-08-01 13:50:00,21.07,21.07,21.01,21.05,70300.0,18.303,18.303,18.2509,18.2857,70300.0
2014-08-01 13:55:00,21.05,21.07,21.04,21.07,94800.0,18.2857,18.303,18.277,18.303,94800.0
2014-08-01 14:00:00,21.07,21.08,21.05,21.05,69500.0,18.303,18.3117,18.2857,18.2857,69500.0
2014-08-01 14:05:00,21.06,21.09,21.04,21.09,79600.0,18.2944,18.3204,18.277,18.3204,79600.0
2014-08-01 14:10:00,21.09,21.12,21.08,21.09,142800.0,18.3204,18.3465,18.3117,18.3204,142800.0
2014-08-01 14:15:00,21.09,21.11,21.08,21.1,64100.0,18.3204,18.3378,18.3117,18.3291,64100.0
2014-08-01 14:20:00,21.1,21.11,21.07,21.07,41600.0,18.3291,18.3378,18.303,18.303,41600.0
2014-08-01 14:25:00,21.07,21.07,21.05,21.05,62200.0,18.303,18.303,18.2857,18.2857,62200.0
2014-08-01 14:30:00,21.05,21.07,21.05,21.05,37300.0,18.2857,18.303,18.2857,18.2857,37300.0
2014-08-01 14:35:00,21.05,21.08,21.05,21.07,51400.0,18.2857,18.3117,18.2857,18.303,51400.0
2014-08-01 14:40:00,21.07,21.08,21.06,21.08,47500.0,18.303,18.3117,18.2944,18.3117,47500.0
2014-08-01 14:45:00,21.07,21.08,21.04,21.05,131500.0,18.303,18.3117,18.277,18.2857,131500.0
2014-08-01 14:50:00,21.06,21.07,21.03,21.03,59000.0,18.2944,18.303,18.2683,18.2683,59000.0
2014-08-01 14:55:00,21.03,21.06,21.03,21.05,36100.0,18.2683,18.2944,18.2683,18.2857,36100.0
2014-08-01 15:00:00,21.04,21.08,21.03,21.06,49400.0,18.277,18.3117,18.2683,18.2944,49400.0
2014-08-01 15:05:00,21.07,21.09,21.07,21.08,47300.0,18.303,18.3204,18.303,18.3117,47300.0
2014-08-01 15:10:00,21.08,21.09,21.07,21.08,97900.0,18.3117,18.3204,18.303,18.3117,97900.0
2014-08-01 15:15:00,21.08,21.12,21.08,21.12,120900.0,18.3117,18.3465,18.3117,18.3465,120900.0
2014-08-01 15:20:00,21.12,21.14,21.11,21.13,105000.0,18.3465,18.3639,18.3378,18.3552,105000.0
2014-08-01 15:25:00,21.13,21.13,21.1,21.11,121100.0,18.3552,18.3552,18.3291,18.3378,121100.0
2014-08-01 15:30:00,21.11,21.11,21.08,21.09,174800.0,18.3378,18.3378,18.3117,18.3204,174800.0
2014-08-01 15:35:00,21.09,21.12,21.08,21.11,145700.0,18.3204,18.3465,18.3117,18.3378,145700.0
2014-08-01 15:40:00,21.11,21.11,21.08,21.08,96200.0,18.3378,18.3378,18.3117,18.3117,96200.0
2014-08-01 15:45:00,21.09,21.09,21.06,21.09,183600.0,18.3204,18.3204,18.2944,18.3204,183600.0
2014-08-01 15:50:00,21.08,21.09,21.04,21.08,321700.0,18.3117,18.3204,18.277,18.3117,321700.0
2014-08-01 15:55:00,21.07,21.1,21.07,21.09,474400.0,18.303,18.3291,18.303,18.3204,474400.0
2014-08-04 09:30:00,21.2,21.2,21.09,21.19,179800.0,18.416,18.416,18.3204,18.4073,179800.0
2014-08-04 09:35:00,21.19,21.29,21.18,21.22,89200.0,18.4073,18.4942,18.3986,18.4333,89200.0
2014-08-04 09:40:00,21.23,21.24,21.12,21.16,101600.0,18.442,18.4507,18.3465,18.3812,101600.0
2014-08-04 09:45:00,21.14,21.15,21.07,21.1,67900.0,18.3639,18.3725,18.303,18.3291,67900.0
2014-08-04 09:50:00,21.11,21.16,21.11,21.15,53900.0,18.3378,18.3812,18.3378,18.3725,53900.0
2014-08-04 09:55:00,21.14,21.19,21.13,21.19,88200.0,18.3639,18.4073,18.3552,18.4073,88200.0
2014-08-04 10:00:00,21.19,21.19,21.13,21.15,101300.0,18.4073,18.4073,18.3552,18.3725,101300.0
2014-08-04 10:05:00,21.15,21.16,21.08,21.1,66800.0,18.3725,18.3812,18.3117,18.3291,66800.0
2014-08-04 10:10:00,21.1,21.12,21.05,21.09,65300.0,18.3291,18.3465,18.2857,18.3204,65300.0
2014-08-04 10:15:00,21.09,21.11,21.02,21.05,79900.0,18.3204,18.3378,18.2596,18.2857,79900.0
2014-08-04 10:20:00,21.05,21.1,21.04,21.07,62400.0,18.2857,18.3291,18.277,18.303,62400.0
2014-08-04 10:25:00,21.07,21.1,21.05,21.05,73100.0,18.303,18.3291,18.2857,18.2857,73100.0
2014-08-04 10:30:00,21.05,21.07,20.99,21.0,82900.0,18.2857,18.303,18.2336,18.2422,82900.0
2014-08-04 10:35:00,20.99,21.02,20.97,21.0,90000.0,18.2336,18.2596,18.2162,18.2422,90000.0
2014-08-04 10:40:00,20.99,21.02,20.98,20.99,72900.0,18.2336,18.2596,18.2249,18.2336,72900.0
2014-08-04 10:45:00,20.99,21.0,20.95,20.97,44700.0,18.2336,18.2422,18.1988,18.2162,44700.0
2014-08-04 10:50:00,20.96,21.0,20.95,20.98,85700.0,18.2075,18.2422,18.1988,18.2249,85700.0
2014-08-04 10:55:00,20.98,20.98,20.91,20.92,70700.0,18.2249,18.2249,18.1641,18.1727,70700.0
2014-08-04 11:00:00,20.92,20.93,20.91,20.92,36000.0,18.1727,18.1814,18.1641,18.1727,36000.0
2014-08-04 11:05:00,20.92,20.99,20.91,20.99,79200.0,18.1727,18.2336,18.1641,18.2336,79200.0
2014-08-04 11:10:00,20.99,21.02,20.97,21.02,81800.0,18.2336,18.2596,18.2162,18.2596,81800.0
2014-08-04 11:15:00,21.01,21.02,20.99,21.01,24900.0,18.2509,18.2596,18.2336,18.2509,24900.0
2014-08-04 11:20:00,21.0,21.04,20.99,21.03,43700.0,18.2422,18.277,18.2336,18.2683,43700.0
2014-08-04 11:25:00,21.03,21.07,21.03,21.07,79400.0,18.2683,18.303,18.2683,18.303,79400.0
2014-08-04 11:30:00,21.06,21.09,21.04,21.09,84600.0,18.2944,18.3204,18.277,18.3204,84600.0
2014-08-04 11:35:00,21.07,21.09,21.04,21.08,275900.0,18.303,18.3204,18.277,18.3117,275900.0
2014-08-04 11:40:00,21.08,21.1,21.07,21.09,205600.0,18.3117,18.3291,18.303,18.3204,205600.0
2014-08-04 11:45:00,21.09,21.1,21.06,21.1,160100.0,18.3204,18.3291,18.2944,18.3291,160100.0
2014-08-04 11:50:00,21.1,21.12,21.09,21.12,95700.0,18.3291,18.3465,18.3204,18.3465,95700.0
2014-08-04 11:55:00,21.11,21.12,21.11,21.12,47700.0,18.3378,18.3465,18.3378,18.3465,47700.0
2014-08-04 12:00:00,21.12,21.12,21.09,21.1,78000.0,18.3465,18.3465,18.3204,18.3291,78000.0
2014-08-04 12:05:00,21.11,21.11,21.08,21.08,41200.0,18.3378,18.3378,18.3117,18.3117,41200.0
2014-08-04 12:10:00,21.09,21.12,21.09,21.11,50800.0,18.3204,18.3465,18.3204,18.3378,50800.0
2014-08-04 12:15:00,21.1,21.12,21.1,21.12,25100.0,18.3291,18.3465,18.3291,18.3465,25100.0
2014-08-04 12:20:00,21.12,21.14,21.1,21.14,81100.0,18.3465,18.3639,18.3291,18.3639,81100.0
2014-08-04 12:25:00,21.14,21.15,21.12,21.13,44800.0,18.3639,18.3725,18.3465,18.3552,44800.0
2014-08-04 12:30:00,21.13,21.15,21.12,21.12,71400.0,18.3552,18.3725,18.3465,18.3465,71400.0
2014-08-04 12:35:00,21.12,21.13,21.11,21.12,32500.0,18.3465,18.3552,18.3378,18.3465,32500.0
2014-08-04 12:40:00,21.12,21.12,21.1,21.1,43100.0,18.3465,18.3465,18.3291,18.3291,43100.0
2014-08-04 12:45:00,21.11,21.11,21.09,21.1,32800.0,18.3378,18.3378,18.3204,18.3291,32800.0
2014-08-04 12:50:00,21.11,21.13,21.1,21.12,99000.0,18.3378,18.3552,18.3291,18.3465,99000.0
2014-08-04 12:55:00,21.12,21.12,21.1,21.11,14700.0,18.3465,18.3465,18.3291,18.3378,14700.0
2014-08-04 13:00:00,21.11,21.12,21.1,21.12,39500.0,18.3378,18.3465,18.3291,18.3465,39500.0
2014-08-04 13:05:00,21.12,21.12,21.1,21.11,26200.0,18.3465,18.3465,18.3291,18.3378,26200.0
2014-08-04 13:10:00,21.12,21.13,21.1,21.13,248200.0,18.3465,18.3552,18.3291,18.3552,248200.0
2014-08-04 13:15:00,21.13,21.14,21.12,21.14,16200.0,18.3552,18.3639,18.3465,18.3639,16200.0
2014-08-04 13:20:00,21.14,21.14,21.13,21.14,64800.0,18.3639,18.3639,18.3552,18.3639,64800.0
2014-08-04 13:25:00,21.14,21.16,21.11,21.11,31400.0,18.3639,18.3812,18.3378,18.3378,31400.0
2014-08-04 13:30:00,21.12,21.13,21.1,21.12,30800.0,18.3465,18.3552,18.3291,18.3465,30800.0
2014-08-04 13:35:00,21.11,21.14,21.11,21.12,51500.0,18.3378,18.3639,18.3378,18.3465,51500.0
2014-08-04 13:40:00,21.13,21.14,21.12,21.13,34400.0,18.3552,18.3639,18.3465,18.3552,34400.0
2014-08-04 13:45:00,21.14,21.15,21.13,21.15,29100.0,18.3639,18.3725,18.3552,18.3725,29100.0
2014-08-04 13:50:00,21.15,21.15,21.14,21.15,19600.0,18.3725,18.3725,18.3639,18.3725,19600.0
2014-08-04 13:55:00,21.15,21.15,21.12,21.12,74900.0,18.3725,18.3725,18.3465,18.3465,74900.0
2014-08-04 14:00:00,21.13,21.15,21.12,21.13,40400.0,18.3552,18.3725,18.3465,18.3552,40400.0
2014-08-04 14:05:00,21.13,21.13,21.1,21.11,31700.0,18.3552,18.3552,18.3291,18.3378,31700.0
2014-08-04 14:10:00,21.11,21.12,21.09,21.1,67900.0,18.3378,18.3465,18.3204,18.3291,67900.0
2014-08-04 14:15:00,21.1,21.1,21.09,21.1,25300.0,18.3291,18.3291,18.3204,18.3291,25300.0
2014-08-04 14:20:00,21.1,21.1,21.09,21.1,10100.0,18.3291,18.3291,18.3204,18.3291,10100.0
2014-08-04 14:25:00,21.1,21.1,21.09,21.1,33300.0,18.3291,18.3291,18.3204,18.3291,33300.0
2014-08-04 14:30:00,21.1,21.12,21.09,21.12,26600.0,18.3291,18.3465,18.3204,18.3465,26600.0
2014-08-04 14:35:00,21.12,21.14,21.1,21.12,82600.0,18.3465,18.3639,18.3291,18.3465,82600.0
2014-08-04 14:40:00,21.12,21.13,21.11,21.12,33000.0,18.3465,18.3552,18.3378,18.3465,33000.0
2014-08-04 14:45:00,21.11,21.16,21.11,21.14,78000.0,18.3378,18.3812,18.3378,18.3639,78000.0
2014-08-04 14:50:00,21.15,21.17,21.15,21.15,75600.0,18.3725,18.3899,18.3725,18.3725,75600.0
2014-08-04 14:55:00,21.15,21.18,21.14,21.17,57600.0,18.3725,18.3986,18.3639,18.3899,57600.0
2014-08-04 15:00:00,21.17,21.17,21.15,21.17,27100.0,18.3899,18.3899,18.3725,18.3899,27100.0
2014-08-04 15:05:00,21.17,21.18,21.14,21.15,108600.0,18.3899,18.3986,18.3639,18.3725,108600.0
2014-08-04 15:10:00,21.16,21.17,21.14,21.16,62000.0,18.3812,18.3899,18.3639,18.3812,62000.0
2014-08-04 15:15:00,21.16,21.21,21.16,21.2,112900.0,18.3812,18.4247,18.3812,18.416,112900.0
2014-08-04 15:20:00,21.2,21.21,21.17,21.17,123800.0,18.416,18.4247,18.3899,18.3899,123800.0
2014-08-04 15:25:00,21.17,21.18,21.16,21.18,55600.0,18.3899,18.3986,18.3812,18.3986,55600.0
2014-08-04 15:30:00,21.18,21.18,21.16,21.18,104000.0,18.3986,18.3986,18.3812,18.3986,104000.0
2014-08-04 15:35:00,21.18,21.21,21.17,21.21,66200.0,18.3986,18.4247,18.3899,18.4247,66200.0
2014-08-04 15:40:00,21.21,21.22,21.19,21.2,190700.0,18.4247,18.4333,18.4073,18.416,190700.0
2014-08-04 15:45:00,21.2,21.2,21.14,21.14,168600.0,18.416,18.416,18.3639,18.3639,168600.0
2014-08-04 15:50:00,21.14,21.17,21.13,21.15,350000.0,18.3639,18.3899,18.3552,18.3725,350000.0
2014-08-04 15:55:00,21.15,21.15,21.12,21.13,348100.0,18.3725,18.3725,18.3465,18.3552,348100.0
2014-08-05 09:30:00,20.99,21.05,20.87,20.91,188800.0,18.2336,18.2857,18.1293,18.1641,188800.0
2014-08-05 09:35:00,20.92,21.04,20.92,21.02,90200.0,18.1727,18.277,18.1727,18.2596,90200.0
2014-08-05 09:40:00,21.03,21.09,21.0,21.03,117000.0,18.2683,18.3204,18.2422,18.2683,117000.0
2014-08-05 09:45:00,21.03,21.06,20.97,20.99,95800.0,18.2683,18.2944,18.2162,18.2336,95800.0
2014-08-05 09:50:00,20.98,20.98,20.92,20.94,104500.0,18.2249,18.2249,18.1727,18.1901,104500.0
2014-08-05 09:55:00,20.94,20.97,20.92,20.95,92300.0,18.1901,18.2162,18.1727,18.1988,92300.0
2014-08-05 10:00:00,20.95,20.98,20.89,20.92,123200.0,18.1988,18.2249,18.1467,18.1727,123200.0
2014-08-05 10:05:00,20.94,20.99,20.92,20.98,112500.0,18.1901,18.2336,18.1727,18.2249,112500.0
2014-08-05 10:10:00,20.98,21.01,20.97,20.97,105300.0,18.2249,18.2509,18.2162,18.2162,105300.0
2014-08-05 10:15:00,20.97,21.03,20.94,20.96,141100.0,18.2162,18.2683,18.1901,18.2075,141100.0
2014-08-05 10:20:00,20.96,21.06,20.96,21.04,150600.0,18.2075,18.2944,18.2075,18.277,150600.0
2014-08-05 10:25:00,21.05,21.06,21.02,21.05,134200.0,18.2857,18.2944,18.2596,18.2857,134200.0
2014-08-05 10:30:00,21.04,21.1,21.02,21.08,59000.0,18.277,18.3291,18.2596,18.3117,59000.0
2014-08-05 10:35:00,21.07,21.11,21.05,21.07,90100.0,18.303,18.3378,18.2857,18.303,90100.0
2014-08-05 10:40:00,21.07,21.08,21.04,21.05,70000.0,18.303,18.3117,18.277,18.2857,70000.0
2014-08-05 10:45:00,21.05,21.11,21.05,21.1,75100.0,18.2857,18.3378,18.2857,18.3291,75100.0
2014-08-05 10:50:00,21.1,21.1,21.07,21.09,97200.0,18.3291,18.3291,18.303,18.3204,97200.0
2014-08-05 10:55:00,21.08,21.09,21.03,21.06,179000.0,18.3117,18.3204,18.2683,18.2944,179000.0
2014-08-05 11:00:00,21.06,21.07,21.01,21.03,92200.0,18.2944,18.303,18.2509,18.2683,92200.0
2014-08-05 11:05:00,21.02,21.07,21.02,21.02,46400.0,18.2596,18.303,18.2596,18.2596,46400.0
2014-08-05 11:10:00,21.02,21.1,21.01,21.1,52100.0,18.2596,18.3291,18.2509,18.3291,52100.0
2014-08-05 11:15:00,21.1,21.12,21.08,21.11,64400.0,18.3291,18.3465,18.3117,18.3378,64400.0
2014-08-05 11:20:00,21.12,21.14,21.08,21.09,87000.0,18.3465,18.3639,18.3117,18.3204,87000.0
2014-08-05 11:25:00,21.09,21.1,21.05,21.05,68400.0,18.3204,18.3291,18.2857,18.2857,68400.0
2014-08-05 11:30:00,21.06,21.08,21.04,21.04,54300.0,18.2944,18.3117,18.277,18.277,54300.0
2014-08-05 11:35:00,21.04,21.09,21.04,21.09,54800.0,18.277,18.3204,18.277,18.3204,54800.0
2014-08-05 11:40:00,21.09,21.09,21.06,21.07,89000.0,18.3204,18.3204,18.2944,18.303,89000.0
2014-08-05 11:45:00,21.07,21.08,21.01,21.02,136300.0,18.303,18.3117,18.2509,18.2596,136300.0
2014-08-05 11:50:00,21.02,21.04,21.01,21.03,55000.0,18.2596,18.277,18.2509,18.2683,55000.0
2014-08-05 11:55:00,21.03,21.04,20.97,20.98,156700.0,18.2683,18.277,18.2162,18.2249,156700.0
2014-08-05 12:00:00,20.98,21.01,20.98,20.99,68800.0,18.2249,18.2509,18.2249,18.2336,68800.0
2014-08-05 12:05:00,20.99,21.0,20.95,20.99,72300.0,18.2336,18.2422,18.1988,18.2336,72300.0
2014-08-05 12:10:00,21.0,21.02,20.98,21.0,53100.0,18.2422,18.2596,18.2249,18.2422,53100.0
2014-08-05 12:15:00,21.0,21.02,20.98,21.02,49400.0,18.2422,18.2596,18.2249,18.2596,49400.0
2014-08-05 12:20:00,21.02,21.02,20.93,20.93,62200.0,18.2596,18.2596,18.1814,18.1814,62200.0
2014-08-05 12:25:00,20.93,20.96,20.91,20.96,96900.0,18.1814,18.2075,18.1641,18.2075,96900.0
2014-08-05 12:30:00,20.95,20.96,20.92,20.93,38500.0,18.1988,18.2075,18.1727,18.1814,38500.0
2014-08-05 12:35:00,20.94,20.94,20.88,20.89,56800.0,18.1901,18.1901,18.138,18.1467,56800.0
2014-08-05 12:40:00,20.89,20.93,20.88,20.89,102900.0,18.1467,18.1814,18.138,18.1467,102900.0
2014-08-05 12:45:00,20.89,20.91,20.88,20.9,113900.0,18.1467,18.1641,18.138,18.1554,113900.0
2014-08-05 12:50:00,20.91,20.94,20.91,20.93,68400.0,18.1641,18.1901,18.1641,18.1814,68400.0
2014-08-05 12:55:00,20.93,20.96,20.93,20.96,49500.0,18.1814,18.2075,18.1814,18.2075,49500.0
2014-08-05 13:00:00,20.96,20.97,20.92,20.94,96600.0,18.2075,18.2162,18.1727,18.1901,96600.0
2014-08-05 13:05:00,20.94,20.97,20.94,20.94,74600.0,18.1901,18.2162,18.1901,18.1901,74600.0
2014-08-05 13:10:00,20.95,20.96,20.94,20.95,27100.0,18.1988,18.2075,18.1901,18.1988,27100.0
2014-08-05 13:15:00,20.95,21.02,20.95,21.0,104300.0,18.1988,18.2596,18.1988,18.2422,104300.0
2014-08-05 13:20:00,21.0,21.03,21.0,21.02,37600.0,18.2422,18.2683,18.2422,18.2596,37600.0
2014-08-05 13:25:00,21.03,21.05,21.02,21.04,70900.0,18.2683,18.2857,18.2596,18.277,70900.0
2014-08-05 13:30:00,21.04,21.05,20.99,20.99,66000.0,18.277,18.2857,18.2336,18.2336,66000.0
2014-08-05 13:35:00,20.99,21.01,20.87,20.87,109500.0,18.2336,18.2509,18.1293,18.1293,109500.0
2014-08-05 13:40:00,20.87,20.9,20.82,20.84,208600.0,18.1293,18.1554,18.0859,18.1033,208600.0
2014-08-05 13:45:00,20.84,20.9,20.83,20.88,49100.0,18.1033,18.1554,18.0946,18.138,49100.0
2014-08-05 13:50:00,20.87,20.88,20.83,20.84,391500.0,18.1293,18.138,18.0946,18.1033,391500.0
2014-08-05 13:55:00,20.85,20.86,20.8,20.8,160200.0,18.1119,18.1206,18.0685,18.0685,160200.0
2014-08-05 14:00:00,20.8,20.83,20.78,20.81,94100.0,18.0685,18.0946,18.0511,18.0772,94100.0
2014-08-05 14:05:00,20.81,20.82,20.72,20.74,289300.0,18.0772,18.0859,17.999,18.0164,289300.0
2014-08-05 14:10:00,20.75,20.81,20.75,20.81,136100.0,18.0251,18.0772,18.0251,18.0772,136100.0
2014-08-05 14:15:00,20.82,20.83,20.79,20.79,85100.0,18.0859,18.0946,18.0598,18.0598,85100.0
2014-08-05 14:20:00,20.79,20.83,20.79,20.8,88200.0,18.0598,18.0946,18.0598,18.0685,88200.0
2014-08-05 14:25:00,20.81,20.84,20.8,20.82,184900.0,18.0772,18.1033,18.0685,18.0859,184900.0
2014-08-05 14:30:00,20.82,20.88,20.82,20.85,82600.0,18.0859,18.138,18.0859,18.1119,82600.0
2014-08-05 14:35:00,20.86,20.86,20.81,20.81,87300.0,18.1206,18.1206,18.0772,18.0772,87300.0
2014-08-05 14:40:00,20.81,20.82,20.77,20.82,212300.0,18.0772,18.0859,18.0424,18.0859,212300.0
2014-08-05 14:45:00,20.82,20.87,20.82,20.84,140400.0,18.0859,18.1293,18.0859,18.1033,140400.0
2014-08-05 14:50:00,20.84,20.85,20.81,20.84,65600.0,18.1033,18.1119,18.0772,18.1033,65600.0
2014-08-05 14:55:00,20.83,20.86,20.82,20.82,70300.0,18.0946,18.1206,18.0859,18.0859,70300.0
2014-08-05 15:00:00,20.82,20.85,20.8,20.83,107600.0,18.0859,18.1119,18.0685,18.0946,107600.0
2014-08-05 15:05:00,20.83,20.84,20.79,20.8,69500.0,18.0946,18.1033,18.0598,18.0685,69500.0
2014-08-05 15:10:00,20.8,20.82,20.77,20.82,112800.0,18.0685,18.0859,18.0424,18.0859,112800.0
2014-08-05 15:15:00,20.82,20.88,20.81,20.86,200900.0,18.0859,18.138,18.0772,18.1206,200900.0
2014-08-05 15:20:00,20.87,20.87,20.82,20.84,131500.0,18.1293,18.1293,18.0859,18.1033,131500.0
2014-08-05 15:25:00,20.84,20.86,20.81,20.81,109900.0,18.1033,18.1206,18.0772,18.0772,109900.0
2014-08-05 15:30:00,20.82,20.86,20.82,20.86,106300.0,18.0859,18.1206,18.0859,18.1206,106300.0
2014-08-05 15:35:00,20.85,20.9,20.85,20.86,115400.0,18.1119,18.1554,18.1119,18.1206,115400.0
2014-08-05 15:40:00,20.85,20.86,20.83,20.83,138400.0,18.1119,18.1206,18.0946,18.0946,138400.0
2014-08-05 15:45:00,20.84,20.86,20.82,20.86,280900.0,18.1033,18.1206,18.0859,18.1206,280900.0
2014-08-05 15:50:00,20.85,20.86,20.84,20.85,189800.0,18.1119,18.1206,18.1033,18.1119,189800.0
2014-08-05 15:55:00,20.85,20.88,20.84,20.84,550400.0,18.1119,18.138,18.1033,18.1033,550400.0
2014-08-06 09:30:00,20.93,20.94,20.76,20.91,177900.0,18.1814,18.1901,18.0338,18.1641,177900.0
2014-08-06 09:35:00,20.92,20.98,20.9,20.98,152300.0,18.1727,18.2249,18.1554,18.2249,152300.0
2014-08-06 09:40:00,20.98,21.02,20.95,21.01,191500.0,18.2249,18.2596,18.1988,18.2509,191500.0
2014-08-06 09:45:00,21.01,21.07,21.01,21.06,161700.0,18.2509,18.303,18.2509,18.2944,161700.0
2014-08-06 09:50:00,21.06,21.09,21.05,21.06,174800.0,18.2944,18.3204,18.2857,18.2944,174800.0
2014-08-06 09:55:00,21.06,21.06,21.0,21.03,84000.0,18.2944,18.2944,18.2422,18.2683,84000.0
2014-08-06 10:00:00,21.04,21.09,21.04,21.09,137300.0,18.277,18.3204,18.277,18.3204,137300.0
2014-08-06 10:05:00,21.09,21.11,21.06,21.11,62700.0,18.3204,18.3378,18.2944,18.3378,62700.0
2014-08-06 10:10:00,21.1,21.11,21.06,21.09,147200.0,18.3291,18.3378,18.2944,18.3204,147200.0
2014-08-06 10:15:00,21.08,21.1,20.99,21.01,208700.0,18.3117,18.3291,18.2336,18.2509,208700.0
2014-08-06 10:20:00,21.01,21.08,21.01,21.07,146300.0,18.2509,18.3117,18.2509,18.303,146300.0
2014-08-06 10:25:00,21.07,21.09,21.03,21.08,131100.0,18.303,18.3204,18.2683,18.3117,131100.0
2014-08-06 10:30:00,21.09,21.1,21.05,21.07,122900.0,18.3204,18.3291,18.2857,18.303,122900.0
2014-08-06 10:35:00,21.07,21.11,21.07,21.09,106100.0,18.303,18.3378,18.303,18.3204,106100.0
2014-08-06 10:40:00,21.09,21.11,21.07,21.1,77600.0,18.3204,18.3378,18.303,18.3291,77600.0
2014-08-06 10:45:00,21.1,21.12,21.08,21.1,71900.0,18.3291,18.3465,18.3117,18.3291,71900.0
2014-08-06 10:50:00,21.11,21.15,21.09,21.15,106900.0,18.3378,18.3725,18.3204,18.3725,106900.0
2014-08-06 10:55:00,21.15,21.23,21.15,21.21,246400.0,18.3725,18.442,18.3725,18.4247,246400.0
2014-08-06 11:00:00,21.21,21.21,21.18,21.21,154600.0,18.4247,18.4247,18.3986,18.4247,154600.0
2014-08-06 11:05:00,21.21,21.22,21.17,21.17,65600.0,18.4247,18.4333,18.3899,18.3899,65600.0
2014-08-06 11:10:00,21.17,21.18,21.15,21.15,81900.0,18.3899,18.3986,18.3725,18.3725,81900.0
2014-08-06 11:15:00,21.15,21.17,21.13,21.17,56100.0,18.3725,18.3899,18.3552,18.3899,56100.0
2014-08-06 11:20:00,21.17,21.19,21.16,21.19,153800.0,18.3899,18.4073,18.3812,18.4073,153800.0
2014-08-06 11:25:00,21.19,21.2,21.16,21.17,75900.0,18.4073,18.416,18.3812,18.3899,75900.0
2014-08-06 11:30:00,21.17,21.21,21.15,21.2,72000.0,18.3899,18.4247,18.3725,18.416,72000.0
2014-08-06 11:35:00,21.2,21.2,21.16,21.17,31400.0,18.416,18.416,18.3812,18.3899,31400.0
2014-08-06 11:40:00,21.17,21.23,21.17,21.23,62500.0,18.3899,18.442,18.3899,18.442,62500.0
2014-08-06 11:45:00,21.24,21.26,21.2,21.2,79200.0,18.4507,18.4681,18.416,18.416,79200.0
2014-08-06 11:50:00,21.2,21.26,21.2,21.26,132600.0,18.416,18.4681,18.416,18.4681,132600.0
2014-08-06 11:55:00,21.26,21.27,21.24,21.25,74000.0,18.4681,18.4768,18.4507,18.4594,74000.0
2014-08-06 12:00:00,21.25,21.27,21.24,21.27,56100.0,18.4594,18.4768,18.4507,18.4768,56100.0
2014-08-06 12:05:00,21.26,21.27,21.23,21.24,146100.0,18.4681,18.4768,18.442,18.4507,146100.0
2014-08-06 12:10:00,21.24,21.26,21.22,21.25,120100.0,18.4507,18.4681,18.4333,18.4594,120100.0
2014-08-06 12:15:00,21.25,21.25,21.17,21.18,142700.0,18.4594,18.4594,18.3899,18.3986,142700.0
2014-08-06 12:20:00,21.17,21.21,21.17,21.2,119600.0,18.3899,18.4247,18.3899,18.416,119600.0
2014-08-06 12:25:00,21.19,21.19,21.17,21.17,44000.0,18.4073,18.4073,18.3899,18.3899,44000.0
2014-08-06 12:30:00,21.17,21.22,21.17,21.2,162200.0,18.3899,18.4333,18.3899,18.416,162200.0
2014-08-06 12:35:00,21.21,21.22,21.2,21.21,38200.0,18.4247,18.4333,18.416,18.4247,38200.0
2014-08-06 12:40:00,21.2,21.23,21.19,21.2,96300.0,18.416,18.442,18.4073,18.416,96300.0
2014-08-06 12:45:00,21.2,21.2,21.16,21.17,95300.0,18.416,18.416,18.3812,18.3899,95300.0
2014-08-06 12:50:00,21.17,21.19,21.17,21.18,60800.0,18.3899,18.4073,18.3899,18.3986,60800.0
2014-08-06 12:55:00,21.18,21.18,21.16,21.17,30000.0,18.3986,18.3986,18.3812,18.3899,30000.0
2014-08-06 13:00:00,21.16,21.17,21.13,21.13,48100.0,18.3812,18.3899,18.3552,18.3552,48100.0
2014-08-06 13:05:00,21.13,21.14,21.1,21.11,82500.0,18.3552,18.3639,18.3291,18.3378,82500.0
2014-08-06 13:10:00,21.11,21.13,21.11,21.12,50700.0,18.3378,18.3552,18.3378,18.3465,50700.0
2014-08-06 13:15:00,21.12,21.14,21.12,21.13,58600.0,18.3465,18.3639,18.3465,18.3552,58600.0
2014-08-06 13:20:00,21.13,21.14,21.12,21.13,24400.0,18.3552,18.3639,18.3465,18.3552,24400.0
2014-08-06 13:25:00,21.13,21.13,21.11,21.11,50100.0,18.3552,18.3552,18.3378,18.3378,50100.0
2014-08-06 13:30:00,21.11,21.13,21.11,21.12,67000.0,18.3378,18.3552,18.3378,18.3465,67000.0
2014-08-06 13:35:00,21.12,21.14,21.12,21.14,41500.0,18.3465,18.3639,18.3465,18.3639,41500.0
2014-08-06 13:40:00,21.14,21.16,21.14,21.15,20300.0,18.3639,18.3812,18.3639,18.3725,20300.0
2014-08-06 13:45:00,21.16,21.16,21.11,21.11,137500.0,18.3812,18.3812,18.3378,18.3378,137500.0
2014-08-06 13:50:00,21.11,21.13,21.1,21.1,72400.0,18.3378,18.3552,18.3291,18.3291,72400.0
2014-08-06 13:55:00,21.1,21.12,21.1,21.11,39900.0,18.3291,18.3465,18.3291,18.3378,39900.0
2014-08-06 14:00:00,21.1,21.14,21.09,21.13,74600.0,18.3291,18.3639,18.3204,18.3552,74600.0
2014-08-06 14:05:00,21.13,21.16,21.13,21.16,83000.0,18.3552,18.3812,18.3552,18.3812,83000.0
2014-08-06 14:10:00,21.15,21.16,21.14,21.15,166300.0,18.3725,18.3812,18.3639,18.3725,166300.0
2014-08-06 14:15:00,21.14,21.16,21.13,21.14,165700.0,18.3639,18.3812,18.3552,18.3639,165700.0
2014-08-06 14:20:00,21.15,21.16,21.14,21.15,92000.0,18.3725,18.3812,18.3639,18.3725,92000.0
2014-08-06 14:25:00,21.15,21.17,21.15,21.16,27000.0,18.3725,18.3899,18.3725,18.3812,27000.0
2014-08-06 14:30:00,21.16,21.16,21.14,21.14,59100.0,18.3812,18.3812,18.3639,18.3639,59100.0
2014-08-06 14:35:00,21.14,21.17,21.14,21.16,128000.0,18.3639,18.3899,18.3639,18.3812,128000.0
2014-08-06 14:40:00,21.16,21.2,21.16,21.19,55400.0,18.3812,18.416,18.3812,18.4073,55400.0
2014-08-06 14:45:00,21.19,21.19,21.16,21.16,67500.0,18.4073,18.4073,18.3812,18.3812,67500.0
2014-08-06 14:50:00,21.16,21.2,21.14,21.16,115700.0,18.3812,18.416,18.3639,18.3812,115700.0
2014-08-06 14:55:00,21.16,21.17,21.14,21.17,162300.0,18.3812,18.3899,18.3639,18.3899,162300.0
2014-08-06 15:00:00,21.17,21.18,21.16,21.16,105400.0,18.3899,18.3986,18.3812,18.3812,105400.0
2014-08-06 15:05:00,21.17,21.19,21.16,21.18,216000.0,18.3899,18.4073,18.3812,18.3986,216000.0
2014-08-06 15:10:00,21.18,21.18,21.14,21.14,380700.0,18.3986,18.3986,18.3639,18.3639,380700.0
2014-08-06 15:15:00,21.14,21.17,21.13,21.15,400300.0,18.3639,18.3899,18.3552,18.3725,400300.0
2014-08-06 15:20:00,21.15,21.16,21.13,21.15,286300.0,18.3725,18.3812,18.3552,18.3725,286300.0
2014-08-06 15:25:00,21.15,21.18,21.14,21.16,116700.0,18.3725,18.3986,18.3639,18.3812,116700.0
2014-08-06 15:30:00,21.15,21.18,21.14,21.16,293300.0,18.3725,18.3986,18.3639,18.3812,293300.0
2014-08-06 15:35:00,21.15,21.19,21.14,21.19,285400.0,18.3725,18.4073,18.3639,18.4073,285400.0
2014-08-06 15:40:00,21.18,21.18,21.16,21.17,102900.0,18.3986,18.3986,18.3812,18.3899,102900.0
2014-08-06 15:45:00,21.16,21.17,21.15,21.15,115200.0,18.3812,18.3899,18.3725,18.3725,115200.0
2014-08-06 15:50:00,21.15,21.17,21.13,21.15,276400.0,18.3725,18.3899,18.3552,18.3725,276400.0
2014-08-06 15:55:00,21.15,21.16,21.15,21.15,474300.0,18.3725,18.3812,18.3725,18.3725,474300.0
2014-08-07 09:30:00,21.25,21.44,21.18,21.21,233700.0,18.4594,18.6245,18.3986,18.4247,233700.0
2014-08-07 09:35:00,21.22,21.27,21.16,21.16,142900.0,18.4333,18.4768,18.3812,18.3812,142900.0
2014-08-07 09:40:00,21.17,21.17,21.1,21.13,140100.0,18.3899,18.3899,18.3291,18.3552,140100.0
2014-08-07 09:45:00,21.13,21.14,21.07,21.11,189800.0,18.3552,18.3639,18.303,18.3378,189800.0
2014-08-07 09:50:00,21.11,21.18,21.11,21.14,176200.0,18.3378,18.3986,18.3378,18.3639,176200.0
2014-08-07 09:55:00,21.14,21.15,21.09,21.11,170000.0,18.3639,18.3725,18.3204,18.3378,170000.0
2014-08-07 10:00:00,21.12,21.14,20.96,20.97,275000.0,18.3465,18.3639,18.2075,18.2162,275000.0
2014-08-07 10:05:00,20.98,20.99,20.93,20.96,271100.0,18.2249,18.2336,18.1814,18.2075,271100.0
2014-08-07 10:10:00,20.96,20.98,20.93,20.94,210400.0,18.2075,18.2249,18.1814,18.1901,210400.0
2014-08-07 10:15:00,20.93,20.95,20.9,20.91,143900.0,18.1814,18.1988,18.1554,18.1641,143900.0
2014-08-07 10:20:00,20.92,20.95,20.92,20.92,206200.0,18.1727,18.1988,18.1727,18.1727,206200.0
2014-08-07 10:25:00,20.92,20.93,20.88,20.92,197900.0,18.1727,18.1814,18.138,18.1727,197900.0
2014-08-07 10:30:00,20.92,20.93,20.88,20.91,85900.0,18.1727,18.1814,18.138,18.1641,85900.0
2014-08-07 10:35:00,20.9,20.93,20.87,20.88,163600.0,18.1554,18.1814,18.1293,18.138,163600.0
2014-08-07 10:40:00,20.87,20.88,20.73,20.75,549100.0,18.1293,18.138,18.0077,18.0251,549100.0
2014-08-07 10:45:00,20.75,20.79,20.72,20.75,443700.0,18.0251,18.0598,17.999,18.0251,443700.0
2014-08-07 10:50:00,20.74,20.81,20.73,20.76,360700.0,18.0164,18.0772,18.0077,18.0338,360700.0
2014-08-07 10:55:00,20.77,20.8,20.75,20.78,144300.0,18.0424,18.0685,18.0251,18.0511,144300.0
2014-08-07 11:00:00,20.78,20.79,20.73,20.74,172500.0,18.0511,18.0598,18.0077,18.0164,172500.0
2014-08-07 11:05:00,20.75,20.75,20.67,20.71,212400.0,18.0251,18.0251,17.9556,17.9903,212400.0
2014-08-07 11:10:00,20.72,20.74,20.71,20.71,95500.0,17.999,18.0164,17.9903,17.9903,95500.0
2014-08-07 11:15:00,20.7,20.76,20.69,20.76,74700.0,17.9816,18.0338,17.9729,18.0338,74700.0
2014-08-07 11:20:00,20.76,20.86,20.76,20.84,215300.0,18.0338,18.1206,18.0338,18.1033,215300.0
2014-08-07 11:25:00,20.84,20.86,20.81,20.83,150200.0,18.1033,18.1206,18.0772,18.0946,150200.0
2014-08-07 11:30:00,20.83,20.86,20.8,20.85,79500.0,18.0946,18.1206,18.0685,18.1119,79500.0
2014-08-07 11:35:00,20.85,20.92,20.85,20.91,299000.0,18.1119,18.1727,18.1119,18.1641,299000.0
2014-08-07 11:40:00,20.9,20.9,20.84,20.86,176500.0,18.1554,18.1554,18.1033,18.1206,176500.0
2014-08-07 11:45:00,20.86,20.86,20.77,20.79,154500.0,18.1206,18.1206,18.0424,18.0598,154500.0
2014-08-07 11:50:00,20.79,20.81,20.75,20.76,49300.0,18.0598,18.0772,18.0251,18.0338,49300.0
2014-08-07 11:55:00,20.77,20.8,20.76,20.78,81100.0,18.0424,18.0685,18.0338,18.0511,81100.0
2014-08-07 12:00:00,20.78,20.8,20.71,20.79,153300.0,18.0511,18.0685,17.9903,18.0598,153300.0
2014-08-07 12:05:00,20.79,20.82,20.78,20.8,124500.0,18.0598,18.0859,18.0511,18.0685,124500.0
2014-08-07 12:10:00,20.8,20.81,20.77,20.79,41400.0,18.0685,18.0772,18.0424,18.0598,41400.0
2014-08-07 12:15:00,20.79,20.79,20.73,20.75,51900.0,18.0598,18.0598,18.0077,18.0251,51900.0
2014-08-07 12:20:00,20.75,20.77,20.73,20.77,28000.0,18.0251,18.0424,18.0077,18.0424,28000.0
2014-08-07 12:25:00,20.77,20.79,20.76,20.78,64600.0,18.0424,18.0598,18.0338,18.0511,64600.0
2014-08-07 12:30:00,20.79,20.79,20.74,20.77,43800.0,18.0598,18.0598,18.0164,18.0424,43800.0
2014-08-07 12:35:00,20.77,20.77,20.71,20.72,103500.0,18.0424,18.0424,17.9903,17.999,103500.0
2014-08-07 12:40:00,20.72,20.75,20.71,20.73,48900.0,17.999,18.0251,17.9903,18.0077,48900.0
2014-08-07 12:45:00,20.73,20.76,20.72,20.76,130600.0,18.0077,18.0338,17.999,18.0338,130600.0
2014-08-07 12:50:00,20.76,20.76,20.72,20.72,62000.0,18.0338,18.0338,17.999,17.999,62000.0
2014-08-07 12:55:00,20.73,20.73,20.7,20.71,147000.0,18.0077,18.0077,17.9816,17.9903,147000.0
2014-08-07 13:00:00,20.71,20.72,20.69,20.71,213800.0,17.9903,17.999,17.9729,17.9903,213800.0
2014-08-07 13:05:00,20.71,20.71,20.7,20.71,148100.0,17.9903,17.9903,17.9816,17.9903,148100.0
2014-08-07 13:10:00,20.71,20.71,20.7,20.71,101100.0,17.9903,17.9903,17.9816,17.9903,101100.0
2014-08-07 13:15:00,20.71,20.71,20.66,20.67,236900.0,17.9903,17.9903,17.9469,17.9556,236900.0
2014-08-07 13:20:00,20.68,20.68,20.63,20.64,67100.0,17.9643,17.9643,17.9208,17.9295,67100.0
2014-08-07 13:25:00,20.64,20.75,20.63,20.71,389100.0,17.9295,18.0251,17.9208,17.9903,389100.0
2014-08-07 13:30:00,20.72,20.76,20.72,20.75,122000.0,17.999,18.0338,17.999,18.0251,122000.0
2014-08-07 13:35:00,20.74,20.75,20.72,20.73,121300.0,18.0164,18.0251,17.999,18.0077,121300.0
2014-08-07 13:40:00,20.73,20.75,20.72,20.75,235500.0,18.0077,18.0251,17.999,18.0251,235500.0
2014-08-07 13:45:00,20.75,20.79,20.75,20.79,61800.0,18.0251,18.0598,18.0251,18.0598,61800.0
2014-08-07 13:50:00,20.79,20.79,20.76,20.78,110300.0,18.0598,18.0598,18.0338,18.0511,110300.0
2014-08-07 13:55:00,20.77,20.79,20.75,20.78,79800.0,18.0424,18.0598,18.0251,18.0511,79800.0
2014-08-07 14:00:00,20.78,20.78,20.73,20.74,54000.0,18.0511,18.0511,18.0077,18.0164,54000.0
2014-08-07 14:05:00,20.73,20.75,20.73,20.75,28800.0,18.0077,18.0251,18.0077,18.0251,28800.0
2014-08-07 14:10:00,20.75,20.76,20.72,20.73,64400.0,18.0251,18.0338,17.999,18.0077,64400.0
2014-08-07 14:15:00,20.73,20.73,20.69,20.7,85000.0,18.0077,18.0077,17.9729,17.9816,85000.0
2014-08-07 14:20:00,20.7,20.72,20.7,20.72,43000.0,17.9816,17.999,17.9816,17.999,43000.0
2014-08-07 14:25:00,20.72,20.73,20.71,20.72,41500.0,17.999,18.0077,17.9903,17.999,41500.0
2014-08-07 14:30:00,20.72,20.73,20.7,20.71,75400.0,17.999,18.0077,17.9816,17.9903,75400.0
2014-08-07 14:35:00,20.7,20.71,20.67,20.68,36700.0,17.9816,17.9903,17.9556,17.9643,36700.0
2014-08-07 14:40:00,20.68,20.7,20.68,20.68,136200.0,17.9643,17.9816,17.9643,17.9643,136200.0
2014-08-07 14:45:00,20.68,20.71,20.68,20.71,74500.0,17.9643,17.9903,17.9643,17.9903,74500.0
2014-08-07 14:50:00,20.71,20.73,20.71,20.72,128200.0,17.9903,18.0077,17.9903,17.999,128200.0
2014-08-07 14:55:00,20.72,20.72,20.66,20.66,79200.0,17.999,17.999,17.9469,17.9469,79200.0
2014-08-07 15:00:00,20.67,20.7,20.66,20.66,90800.0,17.9556,17.9816,17.9469,17.9469,90800.0
2014-08-07 15:05:00,20.67,20.69,20.65,20.67,156300.0,17.9556,17.9729,17.9382,17.9556,156300.0
2014-08-07 15:10:00,20.67,20.7,20.66,20.67,99100.0,17.9556,17.9816,17.9469,17.9556,99100.0
2014-08-07 15:15:00,20.67,20.67,20.62,20.65,130500.0,17.9556,17.9556,17.9121,17.9382,130500.0
2014-08-07 15:20:00,20.65,20.65,20.6,20.63,196800.0,17.9382,17.9382,17.8948,17.9208,196800.0
2014-08-07 15:25:00,20.63,20.66,20.62,20.66,179500.0,17.9208,17.9469,17.9121,17.9469,179500.0
2014-08-07 15:30:00,20.66,20.67,20.64,20.65,191200.0,17.9469,17.9556,17.9295,17.9382,191200.0
2014-08-07 15:35:00,20.64,20.67,20.62,20.67,286600.0,17.9295,17.9556,17.9121,17.9556,286600.0
2014-08-07 15:40:00,20.67,20.68,20.65,20.66,298200.0,17.9556,17.9643,17.9382,17.9469,298200.0
2014-08-07 15:45:00,20.67,20.7,20.66,20.7,293900.0,17.9556,17.9816,17.9469,17.9816,293900.0
2014-08-07 15:50:00,20.7,20.72,20.69,20.72,601600.0,17.9816,17.999,17.9729,17.999,601600.0
2014-08-07 15:55:00,20.72,20.73,20.68,20.69,886300.0,17.999,18.0077,17.9643,17.9729,886300.0
2014-08-08 09:30:00,20.67,20.74,20.56,20.63,358700.0,17.9556,18.0164,17.86,17.9208,358700.0
2014-08-08 09:35:00,20.64,20.67,20.62,20.67,44200.0,17.9295,17.9556,17.9121,17.9556,44200.0
2014-08-08 09:40:00,20.67,20.68,20.64,20.67,83400.0,17.9556,17.9643,17.9295,17.9556,83400.0
2014-08-08 09:45:00,20.67,20.68,20.63,20.64,71300.0,17.9556,17.9643,17.9208,17.9295,71300.0
2014-08-08 09:50:00,20.64,20.66,20.63,20.65,62300.0,17.9295,17.9469,17.9208,17.9382,62300.0
2014-08-08 09:55:00,20.65,20.67,20.63,20.65,68000.0,17.9382,17.9556,17.9208,17.9382,68000.0
2014-08-08 10:00:00,20.65,20.66,20.61,20.64,92000.0,17.9382,17.9469,17.9035,17.9295,92000.0
2014-08-08 10:05:00,20.64,20.67,20.61,20.62,87300.0,17.9295,17.9556,17.9035,17.9121,87300.0
2014-08-08 10:10:00,20.62,20.62,20.57,20.59,132400.0,17.9121,17.9121,17.8687,17.8861,132400.0
2014-08-08 10:15:00,20.59,20.63,20.58,20.61,49100.0,17.8861,17.9208,17.8774,17.9035,49100.0
2014-08-08 10:20:00,20.61,20.62,20.55,20.56,45700.0,17.9035,17.9121,17.8513,17.86,45700.0
2014-08-08 10:25:00,20.56,20.57,20.52,20.53,95200.0,17.86,17.8687,17.8253,17.834,95200.0
2014-08-08 10:30:00,20.53,20.55,20.48,20.53,368200.0,17.834,17.8513,17.7905,17.834,368200.0
2014-08-08 10:35:00,20.54,20.55,20.52,20.54,175100.0,17.8426,17.8513,17.8253,17.8426,175100.0
2014-08-08 10:40:00,20.54,20.6,20.54,20.56,223900.0,17.8426,17.8948,17.8426,17.86,223900.0
2014-08-08 10:45:00,20.55,20.6,20.55,20.57,200100.0,17.8513,17.8948,17.8513,17.8687,200100.0
2014-08-08 10:50:00,20.57,20.6,20.57,20.59,119500.0,17.8687,17.8948,17.8687,17.8861,119500.0
2014-08-08 10:55:00,20.59,20.59,20.56,20.56,57200.0,17.8861,17.8861,17.86,17.86,57200.0
2014-08-08 11:00:00,20.56,20.58,20.55,20.57,73500.0,17.86,17.8774,17.8513,17.8687,73500.0
2014-08-08 11:05:00,20.58,20.6,20.57,20.59,159500.0,17.8774,17.8948,17.8687,17.8861,159500.0
2014-08-08 11:10:00,20.59,20.6,20.57,20.58,150800.0,17.8861,17.8948,17.8687,17.8774,150800.0
2014-08-08 11:15:00,20.57,20.6,20.55,20.59,270900.0,17.8687,17.8948,17.8513,17.8861,270900.0
2014-08-08 11:20:00,20.59,20.59,20.54,20.56,68900.0,17.8861,17.8861,17.8426,17.86,68900.0
2014-08-08 11:25:00,20.56,20.59,20.56,20.57,102600.0,17.86,17.8861,17.86,17.8687,102600.0
2014-08-08 11:30:00,20.57,20.61,20.56,20.57,77900.0,17.8687,17.9035,17.86,17.8687,77900.0
2014-08-08 11:35:00,20.57,20.62,20.56,20.62,143300.0,17.8687,17.9121,17.86,17.9121,143300.0
2014-08-08 11:40:00,20.62,20.66,20.61,20.65,150700.0,17.9121,17.9469,17.9035,17.9382,150700.0
2014-08-08 11:45:00,20.66,20.7,20.66,20.7,198600.0,17.9469,17.9816,17.9469,17.9816,198600.0
2014-08-08 11:50:00,20.7,20.7,20.66,20.68,73800.0,17.9816,17.9816,17.9469,17.9643,73800.0
2014-08-08 11:55:00,20.68,20.71,20.67,20.71,89300.0,17.9643,17.9903,17.9556,17.9903,89300.0
2014-08-08 12:00:00,20.71,20.71,20.69,20.7,41900.0,17.9903,17.9903,17.9729,17.9816,41900.0
2014-08-08 12:05:00,20.71,20.73,20.67,20.68,91600.0,17.9903,18.0077,17.9556,17.9643,91600.0
2014-08-08 12:10:00,20.68,20.71,20.68,20.71,36400.0,17.9643,17.9903,17.9643,17.9903,36400.0
2014-08-08 12:15:00,20.71,20.73,20.69,20.7,115500.0,17.9903,18.0077,17.9729,17.9816,115500.0
2014-08-08 12:20:00,20.71,20.71,20.68,20.68,39700.0,17.9903,17.9903,17.9643,17.9643,39700.0
2014-08-08 12:25:00,20.68,20.68,20.65,20.66,20100.0,17.9643,17.9643,17.9382,17.9469,20100.0
2014-08-08 12:30:00,20.65,20.67,20.64,20.66,49500.0,17.9382,17.9556,17.9295,17.9469,49500.0
2014-08-08 12:35:00,20.66,20.69,20.65,20.66,91100.0,17.9469,17.9729,17.9382,17.9469,91100.0
2014-08-08 12:40:00,20.67,20.67,20.66,20.67,35400.0,17.9556,17.9556,17.9469,17.9556,35400.0
2014-08-08 12:45:00,20.66,20.67,20.65,20.65,11400.0,17.9469,17.9556,17.9382,17.9382,11400.0
2014-08-08 12:50:00,20.65,20.69,20.65,20.68,9700.0,17.9382,17.9729,17.9382,17.9643,9700.0
2014-08-08 12:55:00,20.68,20.68,20.64,20.67,107500.0,17.9643,17.9643,17.9295,17.9556,107500.0
2014-08-08 13:00:00,20.67,20.68,20.66,20.68,25200.0,17.9556,17.9643,17.9469,17.9643,25200.0
2014-08-08 13:05:00,20.68,20.69,20.66,20.69,61100.0,17.9643,17.9729,17.9469,17.9729,61100.0
2014-08-08 13:10:00,20.68,20.72,20.68,20.72,87100.0,17.9643,17.999,17.9643,17.999,87100.0
2014-08-08 13:15:00,20.72,20.76,20.71,20.76,73600.0,17.999,18.0338,17.9903,18.0338,73600.0
2014-08-08 13:20:00,20.76,20.79,20.76,20.79,96300.0,18.0338,18.0598,18.0338,18.0598,96300.0
2014-08-08 13:25:00,20.79,20.81,20.78,20.79,32900.0,18.0598,18.0772,18.0511,18.0598,32900.0
2014-08-08 13:30:00,20.79,20.8,20.77,20.8,65000.0,18.0598,18.0685,18.0424,18.0685,65000.0
2014-08-08 13:35:00,20.8,20.81,20.78,20.81,29500.0,18.0685,18.0772,18.0511,18.0772,29500.0
2014-08-08 13:40:00,20.81,20.84,20.8,20.83,137900.0,18.0772,18.1033,18.0685,18.0946,137900.0
2014-08-08 13:45:00,20.83,20.83,20.79,20.8,48400.0,18.0946,18.0946,18.0598,18.0685,48400.0
2014-08-08 13:50:00,20.81,20.82,20.79,20.79,21800.0,18.0772,18.0859,18.0598,18.0598,21800.0
2014-08-08 13:55:00,20.79,20.81,20.79,20.8,36600.0,18.0598,18.0772,18.0598,18.0685,36600.0
2014-08-08 14:00:00,20.81,20.82,20.78,20.81,36200.0,18.0772,18.0859,18.0511,18.0772,36200.0
2014-08-08 14:05:00,20.81,20.84,20.8,20.8,42300.0,18.0772,18.1033,18.0685,18.0685,42300.0
2014-08-08 14:10:00,20.81,20.82,20.78,20.81,42000.0,18.0772,18.0859,18.0511,18.0772,42000.0
2014-08-08 14:15:00,20.81,20.81,20.79,20.8,64900.0,18.0772,18.0772,18.0598,18.0685,64900.0
2014-08-08 14:20:00,20.8,20.8,20.78,20.8,30200.0,18.0685,18.0685,18.0511,18.0685,30200.0
2014-08-08 14:25:00,20.81,20.85,20.8,20.85,118100.0,18.0772,18.1119,18.0685,18.1119,118100.0
2014-08-08 14:30:00,20.85,20.86,20.81,20.81,81000.0,18.1119,18.1206,18.0772,18.0772,81000.0
2014-08-08 14:35:00,20.81,20.83,20.8,20.83,34000.0,18.0772,18.0946,18.0685,18.0946,34000.0
2014-08-08 14:40:00,20.83,20.84,20.81,20.82,96600.0,18.0946,18.1033,18.0772,18.0859,96600.0
2014-08-08 14:45:00,20.82,20.85,20.82,20.83,102600.0,18.0859,18.1119,18.0859,18.0946,102600.0
2014-08-08 14:50:00,20.83,20.83,20.81,20.82,29800.0,18.0946,18.0946,18.0772,18.0859,29800.0
2014-08-08 14:55:00,20.82,20.82,20.8,20.82,30400.0,18.0859,18.0859,18.0685,18.0859,30400.0
2014-08-08 15:00:00,20.81,20.82,20.8,20.81,19400.0,18.0772,18.0859,18.0685,18.0772,19400.0
2014-08-08 15:05:00,20.82,20.82,20.8,20.8,27700.0,18.0859,18.0859,18.0685,18.0685,27700.0
2014-08-08 15:10:00,20.8,20.8,20.78,20.8,34900.0,18.0685,18.0685,18.0511,18.0685,34900.0
2014-08-08 15:15:00,20.79,20.82,20.79,20.82,26600.0,18.0598,18.0859,18.0598,18.0859,26600.0
2014-08-08 15:20:00,20.82,20.83,20.81,20.82,97800.0,18.0859,18.0946,18.0772,18.0859,97800.0
2014-08-08 15:25:00,20.82,20.85,20.81,20.85,133300.0,18.0859,18.1119,18.0772,18.1119,133300.0
2014-08-08 15:30:00,20.85,20.85,20.84,20.84,60600.0,18.1119,18.1119,18.1033,18.1033,60600.0
2014-08-08 15:35:00,20.84,20.86,20.84,20.85,36700.0,18.1033,18.1206,18.1033,18.1119,36700.0
2014-08-08 15:40:00,20.86,20.87,20.84,20.85,198300.0,18.1206,18.1293,18.1033,18.1119,198300.0
2014-08-08 15:45:00,20.85,20.85,20.82,20.84,173200.0,18.1119,18.1119,18.0859,18.1033,173200.0
2014-08-08 15:50:00,20.85,20.87,20.85,20.85,258500.0,18.1119,18.1293,18.1119,18.1119,258500.0
2014-08-08 15:55:00,20.85,20.86,20.82,20.82,508800.0,18.1119,18.1206,18.0859,18.0859,508800.0
2014-08-11 09:30:00,20.9,21.05,20.9,21.03,183600.0,18.1554,18.2857,18.1554,18.2683,183600.0
2014-08-11 09:35:00,21.03,21.1,21.03,21.08,67400.0,18.2683,18.3291,18.2683,18.3117,67400.0
2014-08-11 09:40:00,21.08,21.09,21.02,21.05,486600.0,18.3117,18.3204,18.2596,18.2857,486600.0
2014-08-11 09:45:00,21.05,21.16,21.05,21.14,118400.0,18.2857,18.3812,18.2857,18.3639,118400.0
2014-08-11 09:50:00,21.15,21.15,21.1,21.13,182000.0,18.3725,18.3725,18.3291,18.3552,182000.0
2014-08-11 09:55:00,21.13,21.21,21.1,21.18,315200.0,18.3552,18.4247,18.3291,18.3986,315200.0
2014-08-11 10:00:00,21.18,21.19,21.14,21.17,175700.0,18.3986,18.4073,18.3639,18.3899,175700.0
2014-08-11 10:05:00,21.17,21.25,21.13,21.24,204100.0,18.3899,18.4594,18.3552,18.4507,204100.0
2014-08-11 10:10:00,21.24,21.32,21.23,21.3,469100.0,18.4507,18.5202,18.442,18.5028,469100.0
2014-08-11 10:15:00,21.3,21.4,21.29,21.39,287500.0,18.5028,18.5897,18.4942,18.581,287500.0
2014-08-11 10:20:00,21.39,21.44,21.39,21.4,243200.0,18.581,18.6245,18.581,18.5897,243200.0
2014-08-11 10:25:00,21.39,21.39,21.3,21.32,114600.0,18.581,18.581,18.5028,18.5202,114600.0
2014-08-11 10:30:00,21.32,21.32,21.3,21.32,52400.0,18.5202,18.5202,18.5028,18.5202,52400.0
2014-08-11 10:35:00,21.32,21.34,21.27,21.31,212800.0,18.5202,18.5376,18.4768,18.5115,212800.0
2014-08-11 10:40:00,21.31,21.31,21.29,21.29,103500.0,18.5115,18.5115,18.4942,18.4942,103500.0
2014-08-11 10:45:00,21.29,21.32,21.28,21.31,156100.0,18.4942,18.5202,18.4855,18.5115,156100.0
2014-08-11 10:50:00,21.31,21.31,21.26,21.29,174400.0,18.5115,18.5115,18.4681,18.4942,174400.0
2014-08-11 10:55:00,21.29,21.3,21.28,21.28,109400.0,18.4942,18.5028,18.4855,18.4855,109400.0
2014-08-11 11:00:00,21.28,21.28,21.21,21.25,174000.0,18.4855,18.4855,18.4247,18.4594,174000.0
2014-08-11 11:05:00,21.25,21.26,21.24,21.26,47900.0,18.4594,18.4681,18.4507,18.4681,47900.0
2014-08-11 11:10:00,21.26,21.3,21.25,21.3,82800.0,18.4681,18.5028,18.4594,18.5028,82800.0
2014-08-11 11:15:00,21.29,21.34,21.29,21.34,114700.0,18.4942,18.5376,18.4942,18.5376,114700.0
2014-08-11 11:20:00,21.34,21.36,21.3,21.36,275400.0,18.5376,18.555,18.5028,18.555,275400.0
2014-08-11 11:25:00,21.36,21.38,21.34,21.38,117800.0,18.555,18.5723,18.5376,18.5723,117800.0
2014-08-11 11:30:00,21.37,21.38,21.33,21.38,138000.0,18.5637,18.5723,18.5289,18.5723,138000.0
2014-08-11 11:35:00,21.38,21.38,21.33,21.35,90100.0,18.5723,18.5723,18.5289,18.5463,90100.0
2014-08-11 11:40:00,21.35,21.36,21.34,21.36,55800.0,18.5463,18.555,18.5376,18.555,55800.0
2014-08-11 11:45:00,21.36,21.37,21.32,21.32,73600.0,18.555,18.5637,18.5202,18.5202,73600.0
2014-08-11 11:50:00,21.33,21.34,21.3,21.3,33300.0,18.5289,18.5376,18.5028,18.5028,33300.0
2014-08-11 11:55:00,21.31,21.33,21.3,21.3,38300.0,18.5115,18.5289,18.5028,18.5028,38300.0
2014-08-11 12:00:00,21.31,21.31,21.24,21.24,45400.0,18.5115,18.5115,18.4507,18.4507,45400.0
2014-08-11 12:05:00,21.25,21.28,21.24,21.24,77600.0,18.4594,18.4855,18.4507,18.4507,77600.0
2014-08-11 12:10:00,21.25,21.28,21.23,21.24,115000.0,18.4594,18.4855,18.442,18.4507,115000.0
2014-08-11 12:15:00,21.24,21.27,21.23,21.25,56400.0,18.4507,18.4768,18.442,18.4594,56400.0
2014-08-11 12:20:00,21.25,21.27,21.25,21.27,12900.0,18.4594,18.4768,18.4594,18.4768,12900.0
2014-08-11 12:25:00,21.27,21.28,21.24,21.26,42200.0,18.4768,18.4855,18.4507,18.4681,42200.0
2014-08-11 12:30:00,21.26,21.26,21.25,21.26,31000.0,18.4681,18.4681,18.4594,18.4681,31000.0
2014-08-11 12:35:00,21.26,21.28,21.26,21.26,28000.0,18.4681,18.4855,18.4681,18.4681,28000.0
2014-08-11 12:40:00,21.27,21.27,21.25,21.27,26300.0,18.4768,18.4768,18.4594,18.4768,26300.0
2014-08-11 12:45:00,21.27,21.27,21.24,21.27,46300.0,18.4768,18.4768,18.4507,18.4768,46300.0
2014-08-11 12:50:00,21.27,21.27,21.25,21.26,18900.0,18.4768,18.4768,18.4594,18.4681,18900.0
2014-08-11 12:55:00,21.26,21.26,21.23,21.24,42500.0,18.4681,18.4681,18.442,18.4507,42500.0
2014-08-11 13:00:00,21.23,21.26,21.23,21.26,24500.0,18.442,18.4681,18.442,18.4681,24500.0
2014-08-11 13:05:00,21.25,21.27,21.25,21.27,18100.0,18.4594,18.4768,18.4594,18.4768,18100.0
2014-08-11 13:10:00,21.27,21.28,21.27,21.28,17100.0,18.4768,18.4855,18.4768,18.4855,17100.0
2014-08-11 13:15:00,21.28,21.28,21.27,21.27,48500.0,18.4855,18.4855,18.4768,18.4768,48500.0
2014-08-11 13:20:00,21.27,21.27,21.25,21.25,40500.0,18.4768,18.4768,18.4594,18.4594,40500.0
2014-08-11 13:25:00,21.25,21.26,21.23,21.23,45100.0,18.4594,18.4681,18.442,18.442,45100.0
2014-08-11 13:30:00,21.23,21.25,21.22,21.23,117500.0,18.442,18.4594,18.4333,18.442,117500.0
2014-08-11 13:35:00,21.23,21.26,21.23,21.25,30700.0,18.442,18.4681,18.442,18.4594,30700.0
2014-08-11 13:40:00,21.25,21.26,21.23,21.26,62800.0,18.4594,18.4681,18.442,18.4681,62800.0
2014-08-11 13:45:00,21.25,21.26,21.23,21.25,22600.0,18.4594,18.4681,18.442,18.4594,22600.0
2014-08-11 13:50:00,21.25,21.25,21.21,21.23,83000.0,18.4594,18.4594,18.4247,18.442,83000.0
2014-08-11 13:55:00,21.23,21.24,21.17,21.2,87100.0,18.442,18.4507,18.3899,18.416,87100.0
2014-08-11 14:00:00,21.2,21.22,21.16,21.2,120100.0,18.416,18.4333,18.3812,18.416,120100.0
2014-08-11 14:05:00,21.21,21.22,21.18,21.2,50300.0,18.4247,18.4333,18.3986,18.416,50300.0
2014-08-11 14:10:00,21.2,21.2,21.17,21.18,32300.0,18.416,18.416,18.3899,18.3986,32300.0
2014-08-11 14:15:00,21.18,21.21,21.17,21.21,55700.0,18.3986,18.4247,18.3899,18.4247,55700.0
2014-08-11 14:20:00,21.2,21.22,21.2,21.21,23700.0,18.416,18.4333,18.416,18.4247,23700.0
2014-08-11 14:25:00,21.21,21.21,21.18,21.18,69200.0,18.4247,18.4247,18.3986,18.3986,69200.0
2014-08-11 14:30:00,21.19,21.19,21.15,21.18,50400.0,18.4073,18.4073,18.3725,18.3986,50400.0
2014-08-11 14:35:00,21.17,21.18,21.16,21.16,6700.0,18.3899,18.3986,18.3812,18.3812,6700.0
2014-08-11 14:40:00,21.17,21.18,21.16,21.18,54800.0,18.3899,18.3986,18.3812,18.3986,54800.0
2014-08-11 14:45:00,21.18,21.19,21.17,21.17,35000.0,18.3986,18.4073,18.3899,18.3899,35000.0
2014-08-11 14:50:00,21.17,21.18,21.16,21.17,13900.0,18.3899,18.3986,18.3812,18.3899,13900.0
2014-08-11 14:55:00,21.17,21.19,21.16,21.16,31700.0,18.3899,18.4073,18.3812,18.3812,31700.0
2014-08-11 15:00:00,21.16,21.17,21.14,21.16,96200.0,18.3812,18.3899,18.3639,18.3812,96200.0
2014-08-11 15:05:00,21.15,21.16,21.14,21.14,149200.0,18.3725,18.3812,18.3639,18.3639,149200.0
2014-08-11 15:10:00,21.14,21.15,21.13,21.14,51500.0,18.3639,18.3725,18.3552,18.3639,51500.0
2014-08-11 15:15:00,21.14,21.15,21.12,21.12,57100.0,18.3639,18.3725,18.3465,18.3465,57100.0
2014-08-11 15:20:00,21.13,21.15,21.12,21.14,113800.0,18.3552,18.3725,18.3465,18.3639,113800.0
2014-08-11 15:25:00,21.14,21.15,21.13,21.13,158900.0,18.3639,18.3725,18.3552,18.3552,158900.0
2014-08-11 15:30:00,21.13,21.14,21.11,21.11,153700.0,18.3552,18.3639,18.3378,18.3378,153700.0
2014-08-11 15:35:00,21.12,21.12,21.1,21.11,85000.0,18.3465,18.3465,18.3291,18.3378,85000.0
2014-08-11 15:40:00,21.11,21.11,21.07,21.07,209400.0,18.3378,18.3378,18.303,18.303,209400.0
2014-08-11 15:45:00,21.07,21.1,21.07,21.07,185000.0,18.303,18.3291,18.303,18.303,185000.0
2014-08-11 15:50:00,21.08,21.12,21.07,21.11,288700.0,18.3117,18.3465,18.303,18.3378,288700.0
2014-08-11 15:55:00,21.11,21.11,21.08,21.08,234000.0,18.3378,18.3378,18.3117,18.3117,234000.0
2014-08-12 09:30:00,20.93,21.09,20.85,20.93,282900.0,18.1814,18.3204,18.1119,18.1814,282900.0
2014-08-12 09:35:00,20.93,21.11,20.92,21.08,178900.0,18.1814,18.3378,18.1727,18.3117,178900.0
2014-08-12 09:40:00,21.09,21.15,21.04,21.05,124700.0,18.3204,18.3725,18.277,18.2857,124700.0
2014-08-12 09:45:00,21.04,21.07,20.99,21.04,61700.0,18.277,18.303,18.2336,18.277,61700.0
2014-08-12 09:50:00,21.04,21.05,20.97,21.0,148100.0,18.277,18.2857,18.2162,18.2422,148100.0
2014-08-12 09:55:00,21.0,21.0,20.96,21.0,79600.0,18.2422,18.2422,18.2075,18.2422,79600.0
2014-08-12 10:00:00,21.0,21.0,20.96,20.97,110000.0,18.2422,18.2422,18.2075,18.2162,110000.0
2014-08-12 10:05:00,20.98,21.0,20.96,20.96,97100.0,18.2249,18.2422,18.2075,18.2075,97100.0
2014-08-12 10:10:00,20.96,20.96,20.88,20.91,326700.0,18.2075,18.2075,18.138,18.1641,326700.0
2014-08-12 10:15:00,20.91,20.92,20.87,20.88,144200.0,18.1641,18.1727,18.1293,18.138,144200.0
2014-08-12 10:20:00,20.88,20.93,20.87,20.93,61000.0,18.138,18.1814,18.1293,18.1814,61000.0
2014-08-12 10:25:00,20.93,20.93,20.88,20.89,158900.0,18.1814,18.1814,18.138,18.1467,158900.0
2014-08-12 10:30:00,20.89,20.89,20.83,20.84,118600.0,18.1467,18.1467,18.0946,18.1033,118600.0
2014-08-12 10:35:00,20.84,20.85,20.81,20.82,127200.0,18.1033,18.1119,18.0772,18.0859,127200.0
2014-08-12 10:40:00,20.81,20.85,20.79,20.79,147100.0,18.0772,18.1119,18.0598,18.0598,147100.0
2014-08-12 10:45:00,20.79,20.81,20.77,20.79,130800.0,18.0598,18.0772,18.0424,18.0598,130800.0
2014-08-12 10:50:00,20.78,20.82,20.78,20.8,82900.0,18.0511,18.0859,18.0511,18.0685,82900.0
2014-08-12 10:55:00,20.8,20.82,20.79,20.81,99200.0,18.0685,18.0859,18.0598,18.0772,99200.0
2014-08-12 11:00:00,20.81,20.81,20.73,20.76,63300.0,18.0772,18.0772,18.0077,18.0338,63300.0
2014-08-12 11:05:00,20.75,20.75,20.72,20.74,93300.0,18.0251,18.0251,17.999,18.0164,93300.0
2014-08-12 11:10:00,20.73,20.77,20.73,20.75,65100.0,18.0077,18.0424,18.0077,18.0251,65100.0
2014-08-12 11:15:00,20.75,20.75,20.72,20.75,101000.0,18.0251,18.0251,17.999,18.0251,101000.0
2014-08-12 11:20:00,20.76,20.76,20.69,20.72,193100.0,18.0338,18.0338,17.9729,17.999,193100.0
2014-08-12 11:25:00,20.72,20.74,20.71,20.74,64800.0,17.999,18.0164,17.9903,18.0164,64800.0
2014-08-12 11:30:00,20.73,20.75,20.71,20.74,75300.0,18.0077,18.0251,17.9903,18.0164,75300.0
2014-08-12 11:35:00,20.73,20.79,20.73,20.77,69800.0,18.0077,18.0598,18.0077,18.0424,69800.0
2014-08-12 11:40:00,20.78,20.78,20.74,20.75,91700.0,18.0511,18.0511,18.0164,18.0251,91700.0
2014-08-12 11:45:00,20.76,20.76,20.73,20.73,99700.0,18.0338,18.0338,18.0077,18.0077,99700.0
2014-08-12 11:50:00,20.73,20.77,20.73,20.76,48500.0,18.0077,18.0424,18.0077,18.0338,48500.0
2014-08-12 11:55:00,20.77,20.77,20.75,20.75,26300.0,18.0424,18.0424,18.0251,18.0251,26300.0
2014-08-12 12:00:00,20.75,20.77,20.72,20.77,132200.0,18.0251,18.0424,17.999,18.0424,132200.0
2014-08-12 12:05:00,20.77,20.86,20.72,20.84,417600.0,18.0424,18.1206,17.999,18.1033,417600.0
2014-08-12 12:10:00,20.84,20.87,20.8,20.85,119300.0,18.1033,18.1293,18.0685,18.1119,119300.0
2014-08-12 12:15:00,20.86,20.87,20.83,20.84,76000.0,18.1206,18.1293,18.0946,18.1033,76000.0
2014-08-12 12:20:00,20.85,20.86,20.84,20.86,27800.0,18.1119,18.1206,18.1033,18.1206,27800.0
2014-08-12 12:25:00,20.85,20.87,20.85,20.85,21400.0,18.1119,18.1293,18.1119,18.1119,21400.0
2014-08-12 12:30:00,20.86,20.87,20.84,20.86,46800.0,18.1206,18.1293,18.1033,18.1206,46800.0
2014-08-12 12:35:00,20.85,20.9,20.85,20.89,43300.0,18.1119,18.1554,18.1119,18.1467,43300.0
2014-08-12 12:40:00,20.89,20.9,20.86,20.89,88500.0,18.1467,18.1554,18.1206,18.1467,88500.0
2014-08-12 12:45:00,20.9,20.9,20.86,20.88,35000.0,18.1554,18.1554,18.1206,18.138,35000.0
2014-08-12 12:50:00,20.88,20.89,20.86,20.88,26300.0,18.138,18.1467,18.1206,18.138,26300.0
2014-08-12 12:55:00,20.88,20.88,20.85,20.86,39200.0,18.138,18.138,18.1119,18.1206,39200.0
2014-08-12 13:00:00,20.86,20.86,20.84,20.85,39600.0,18.1206,18.1206,18.1033,18.1119,39600.0
2014-08-12 13:05:00,20.85,20.87,20.84,20.86,27100.0,18.1119,18.1293,18.1033,18.1206,27100.0
2014-08-12 13:10:00,20.86,20.87,20.84,20.87,69800.0,18.1206,18.1293,18.1033,18.1293,69800.0
2014-08-12 13:15:00,20.86,20.87,20.85,20.87,21700.0,18.1206,18.1293,18.1119,18.1293,21700.0
2014-08-12 13:20:00,20.87,20.88,20.85,20.86,34300.0,18.1293,18.138,18.1119,18.1206,34300.0
2014-08-12 13:25:00,20.86,20.89,20.85,20.87,32300.0,18.1206,18.1467,18.1119,18.1293,32300.0
2014-08-12 13:30:00,20.88,20.89,20.86,20.87,60200.0,18.138,18.1467,18.1206,18.1293,60200.0
2014-08-12 13:35:00,20.87,20.88,20.86,20.87,33200.0,18.1293,18.138,18.1206,18.1293,33200.0
2014-08-12 13:40:00,20.87,20.87,20.85,20.87,28500.0,18.1293,18.1293,18.1119,18.1293,28500.0
2014-08-12 13:45:00,20.87,20.87,20.83,20.83,57300.0,18.1293,18.1293,18.0946,18.0946,57300.0
2014-08-12 13:50:00,20.84,20.86,20.83,20.84,27400.0,18.1033,18.1206,18.0946,18.1033,27400.0
2014-08-12 13:55:00,20.85,20.85,20.83,20.85,34100.0,18.1119,18.1119,18.0946,18.1119,34100.0
2014-08-12 14:00:00,20.84,20.85,20.81,20.81,52800.0,18.1033,18.1119,18.0772,18.0772,52800.0
2014-08-12 14:05:00,20.82,20.82,20.77,20.77,64400.0,18.0859,18.0859,18.0424,18.0424,64400.0
2014-08-12 14:10:00,20.78,20.8,20.77,20.8,55400.0,18.0511,18.0685,18.0424,18.0685,55400.0
2014-08-12 14:15:00,20.8,20.81,20.77,20.79,51000.0,18.0685,18.0772,18.0424,18.0598,51000.0
2014-08-12 14:20:00,20.79,20.8,20.77,20.8,44600.0,18.0598,18.0685,18.0424,18.0685,44600.0
2014-08-12 14:25:00,20.8,20.81,20.77,20.79,50000.0,18.0685,18.0772,18.0424,18.0598,50000.0
2014-08-12 14:30:00,20.78,20.79,20.76,20.78,51600.0,18.0511,18.0598,18.0338,18.0511,51600.0
2014-08-12 14:35:00,20.78,20.82,20.77,20.81,51800.0,18.0511,18.0859,18.0424,18.0772,51800.0
2014-08-12 14:40:00,20.82,20.84,20.8,20.82,43900.0,18.0859,18.1033,18.0685,18.0859,43900.0
2014-08-12 14:45:00,20.83,20.83,20.8,20.81,46000.0,18.0946,18.0946,18.0685,18.0772,46000.0
2014-08-12 14:50:00,20.81,20.83,20.81,20.82,30200.0,18.0772,18.0946,18.0772,18.0859,30200.0
2014-08-12 14:55:00,20.82,20.82,20.8,20.81,40800.0,18.0859,18.0859,18.0685,18.0772,40800.0
2014-08-12 15:00:00,20.81,20.82,20.8,20.8,22300.0,18.0772,18.0859,18.0685,18.0685,22300.0
2014-08-12 15:05:00,20.8,20.85,20.8,20.85,58600.0,18.0685,18.1119,18.0685,18.1119,58600.0
2014-08-12 15:10:00,20.85,20.86,20.84,20.86,55400.0,18.1119,18.1206,18.1033,18.1206,55400.0
2014-08-12 15:15:00,20.86,20.87,20.84,20.86,95100.0,18.1206,18.1293,18.1033,18.1206,95100.0
2014-08-12 15:20:00,20.86,20.86,20.86,20.86,19300.0,18.1206,18.1206,18.1206,18.1206,19300.0
2014-08-12 15:25:00,20.86,20.87,20.85,20.86,72400.0,18.1206,18.1293,18.1119,18.1206,72400.0
2014-08-12 15:30:00,20.85,20.86,20.84,20.86,71600.0,18.1119,18.1206,18.1033,18.1206,71600.0
2014-08-12 15:35:00,20.86,20.89,20.85,20.89,126200.0,18.1206,18.1467,18.1119,18.1467,126200.0
2014-08-12 15:40:00,20.89,20.94,20.88,20.93,141500.0,18.1467,18.1901,18.138,18.1814,141500.0
2014-08-12 15:45:00,20.93,20.94,20.92,20.92,191300.0,18.1814,18.1901,18.1727,18.1727,191300.0
2014-08-12 15:50:00,20.93,20.94,20.92,20.92,158600.0,18.1814,18.1901,18.1727,18.1727,158600.0
2014-08-12 15:55:00,20.93,20.93,20.9,20.91,600700.0,18.1814,18.1814,18.1554,18.1641,600700.0
2014-08-13 09:30:00,20.97,21.1,20.92,21.05,153700.0,18.2162,18.3291,18.1727,18.2857,153700.0
2014-08-13 09:35:00,21.05,21.06,21.0,21.0,102400.0,18.2857,18.2944,18.2422,18.2422,102400.0
2014-08-13 09:40:00,21.01,21.03,20.99,21.02,133100.0,18.2509,18.2683,18.2336,18.2596,133100.0
2014-08-13 09:45:00,21.02,21.02,21.0,21.01,138700.0,18.2596,18.2596,18.2422,18.2509,138700.0
2014-08-13 09:50:00,21.0,21.01,20.99,21.0,74800.0,18.2422,18.2509,18.2336,18.2422,74800.0
2014-08-13 09:55:00,21.0,21.01,20.99,21.0,103700.0,18.2422,18.2509,18.2336,18.2422,103700.0
2014-08-13 10:00:00,21.0,21.0,20.97,21.0,142200.0,18.2422,18.2422,18.2162,18.2422,142200.0
2014-08-13 10:05:00,21.0,21.04,20.99,21.03,217700.0,18.2422,18.277,18.2336,18.2683,217700.0
2014-08-13 10:10:00,21.03,21.04,20.99,20.99,78400.0,18.2683,18.277,18.2336,18.2336,78400.0
2014-08-13 10:15:00,21.0,21.03,20.99,21.01,94700.0,18.2422,18.2683,18.2336,18.2509,94700.0
2014-08-13 10:20:00,21.01,21.04,20.98,21.03,499700.0,18.2509,18.277,18.2249,18.2683,499700.0
2014-08-13 10:25:00,21.03,21.04,21.0,21.01,101200.0,18.2683,18.277,18.2422,18.2509,101200.0
2014-08-13 10:30:00,21.01,21.03,21.0,21.02,137200.0,18.2509,18.2683,18.2422,18.2596,137200.0
2014-08-13 10:35:00,21.02,21.05,21.02,21.05,88800.0,18.2596,18.2857,18.2596,18.2857,88800.0
2014-08-13 10:40:00,21.04,21.07,21.01,21.04,118900.0,18.277,18.303,18.2509,18.277,118900.0
2014-08-13 10:45:00,21.04,21.07,21.03,21.07,86600.0,18.277,18.303,18.2683,18.303,86600.0
2014-08-13 10:50:00,21.07,21.09,21.06,21.09,243500.0,18.303,18.3204,18.2944,18.3204,243500.0
2014-08-13 10:55:00,21.09,21.09,21.07,21.09,54100.0,18.3204,18.3204,18.303,18.3204,54100.0
2014-08-13 11:00:00,21.09,21.09,21.07,21.08,73400.0,18.3204,18.3204,18.303,18.3117,73400.0
2014-08-13 11:05:00,21.07,21.1,21.05,21.1,146400.0,18.303,18.3291,18.2857,18.3291,146400.0
2014-08-13 11:10:00,21.1,21.1,21.09,21.1,66600.0,18.3291,18.3291,18.3204,18.3291,66600.0
2014-08-13 11:15:00,21.1,21.1,21.09,21.1,36300.0,18.3291,18.3291,18.3204,18.3291,36300.0
2014-08-13 11:20:00,21.1,21.11,21.08,21.09,134200.0,18.3291,18.3378,18.3117,18.3204,134200.0
2014-08-13 11:25:00,21.09,21.09,21.08,21.09,36500.0,18.3204,18.3204,18.3117,18.3204,36500.0
2014-08-13 11:30:00,21.08,21.1,21.07,21.09,78200.0,18.3117,18.3291,18.303,18.3204,78200.0
2014-08-13 11:35:00,21.09,21.1,21.07,21.07,60000.0,18.3204,18.3291,18.303,18.303,60000.0
2014-08-13 11:40:00,21.08,21.1,21.07,21.08,127900.0,18.3117,18.3291,18.303,18.3117,127900.0
2014-08-13 11:45:00,21.08,21.08,21.06,21.07,23500.0,18.3117,18.3117,18.2944,18.303,23500.0
2014-08-13 11:50:00,21.07,21.09,21.06,21.07,63100.0,18.303,18.3204,18.2944,18.303,63100.0
2014-08-13 11:55:00,21.06,21.07,21.05,21.06,52800.0,18.2944,18.303,18.2857,18.2944,52800.0
2014-08-13 12:00:00,21.06,21.06,21.04,21.05,99900.0,18.2944,18.2944,18.277,18.2857,99900.0
2014-08-13 12:05:00,21.05,21.05,21.0,21.01,79700.0,18.2857,18.2857,18.2422,18.2509,79700.0
2014-08-13 12:10:00,21.0,21.02,21.0,21.02,46300.0,18.2422,18.2596,18.2422,18.2596,46300.0
2014-08-13 12:15:00,21.02,21.02,21.0,21.0,90100.0,18.2596,18.2596,18.2422,18.2422,90100.0
2014-08-13 12:20:00,21.0,21.0,20.98,20.98,48400.0,18.2422,18.2422,18.2249,18.2249,48400.0
2014-08-13 12:25:00,20.99,21.01,20.98,21.01,78600.0,18.2336,18.2509,18.2249,18.2509,78600.0
2014-08-13 12:30:00,21.01,21.03,21.0,21.02,53700.0,18.2509,18.2683,18.2422,18.2596,53700.0
2014-08-13 12:35:00,21.03,21.04,21.02,21.04,28000.0,18.2683,18.277,18.2596,18.277,28000.0
2014-08-13 12:40:00,21.03,21.04,21.02,21.04,38500.0,18.2683,18.277,18.2596,18.277,38500.0
2014-08-13 12:45:00,21.03,21.04,21.02,21.03,46300.0,18.2683,18.277,18.2596,18.2683,46300.0
2014-08-13 12:50:00,21.03,21.04,21.0,21.0,58700.0,18.2683,18.277,18.2422,18.2422,58700.0
2014-08-13 12:55:00,21.0,21.02,21.0,21.02,53700.0,18.2422,18.2596,18.2422,18.2596,53700.0
2014-08-13 13:00:00,21.01,21.02,21.0,21.0,32500.0,18.2509,18.2596,18.2422,18.2422,32500.0
2014-08-13 13:05:00,21.01,21.01,21.0,21.01,21200.0,18.2509,18.2509,18.2422,18.2509,21200.0
2014-08-13 13:10:00,21.0,21.02,21.0,21.02,28400.0,18.2422,18.2596,18.2422,18.2596,28400.0
2014-08-13 13:15:00,21.02,21.03,21.0,21.0,68700.0,18.2596,18.2683,18.2422,18.2422,68700.0
2014-08-13 13:20:00,21.0,21.01,20.99,21.01,25600.0,18.2422,18.2509,18.2336,18.2509,25600.0
2014-08-13 13:25:00,21.01,21.02,20.99,21.02,37700.0,18.2509,18.2596,18.2336,18.2596,37700.0
2014-08-13 13:30:00,21.02,21.02,21.0,21.01,27000.0,18.2596,18.2596,18.2422,18.2509,27000.0
2014-08-13 13:35:00,21.01,21.04,21.01,21.04,45900.0,18.2509,18.277,18.2509,18.277,45900.0
2014-08-13 13:40:00,21.04,21.06,21.04,21.06,22000.0,18.277,18.2944,18.277,18.2944,22000.0
2014-08-13 13:45:00,21.06,21.07,21.05,21.05,45100.0,18.2944,18.303,18.2857,18.2857,45100.0
2014-08-13 13:50:00,21.06,21.06,21.04,21.05,58200.0,18.2944,18.2944,18.277,18.2857,58200.0
2014-08-13 13:55:00,21.06,21.06,21.04,21.04,33800.0,18.2944,18.2944,18.277,18.277,33800.0
2014-08-13 14:00:00,21.05,21.07,21.01,21.04,295500.0,18.2857,18.303,18.2509,18.277,295500.0
2014-08-13 14:05:00,21.05,21.05,21.0,21.01,111200.0,18.2857,18.2857,18.2422,18.2509,111200.0
2014-08-13 14:10:00,21.0,21.01,20.99,21.0,18000.0,18.2422,18.2509,18.2336,18.2422,18000.0
2014-08-13 14:15:00,21.0,21.0,20.98,20.99,99600.0,18.2422,18.2422,18.2249,18.2336,99600.0
2014-08-13 14:20:00,20.99,20.99,20.97,20.98,49900.0,18.2336,18.2336,18.2162,18.2249,49900.0
2014-08-13 14:25:00,20.98,21.0,20.98,21.0,29000.0,18.2249,18.2422,18.2249,18.2422,29000.0
2014-08-13 14:30:00,21.0,21.0,20.98,21.0,110800.0,18.2422,18.2422,18.2249,18.2422,110800.0
2014-08-13 14:35:00,21.0,21.0,20.98,20.98,59400.0,18.2422,18.2422,18.2249,18.2249,59400.0
2014-08-13 14:40:00,20.98,20.99,20.96,20.97,37500.0,18.2249,18.2336,18.2075,18.2162,37500.0
2014-08-13 14:45:00,20.97,20.98,20.96,20.98,39700.0,18.2162,18.2249,18.2075,18.2249,39700.0
2014-08-13 14:50:00,20.98,21.0,20.97,20.98,151100.0,18.2249,18.2422,18.2162,18.2249,151100.0
2014-08-13 14:55:00,20.99,20.99,20.98,20.98,36200.0,18.2336,18.2336,18.2249,18.2249,36200.0
2014-08-13 15:00:00,20.99,20.99,20.97,20.97,38100.0,18.2336,18.2336,18.2162,18.2162,38100.0
2014-08-13 15:05:00,20.97,20.98,20.96,20.96,48700.0,18.2162,18.2249,18.2075,18.2075,48700.0
2014-08-13 15:10:00,20.96,20.97,20.95,20.97,82200.0,18.2075,18.2162,18.1988,18.2162,82200.0
2014-08-13 15:15:00,20.96,20.97,20.96,20.96,30100.0,18.2075,18.2162,18.2075,18.2075,30100.0
2014-08-13 15:20:00,20.96,20.97,20.95,20.97,97300.0,18.2075,18.2162,18.1988,18.2162,97300.0
2014-08-13 15:25:00,20.96,20.97,20.96,20.96,49300.0,18.2075,18.2162,18.2075,18.2075,49300.0
2014-08-13 15:30:00,20.96,20.97,20.95,20.96,160200.0,18.2075,18.2162,18.1988,18.2075,160200.0
2014-08-13 15:35:00,20.96,20.96,20.95,20.96,65900.0,18.2075,18.2075,18.1988,18.2075,65900.0
2014-08-13 15:40:00,20.96,20.96,20.93,20.93,199300.0,18.2075,18.2075,18.1814,18.1814,199300.0
2014-08-13 15:45:00,20.94,20.95,20.92,20.95,372400.0,18.1901,18.1988,18.1727,18.1988,372400.0
2014-08-13 15:50:00,20.95,20.99,20.95,20.99,359100.0,18.1988,18.2336,18.1988,18.2336,359100.0
2014-08-13 15:55:00,20.98,20.99,20.95,20.97,661400.0,18.2249,18.2336,18.1988,18.2162,661400.0
2014-08-14 09:30:00,21.0,21.13,20.99,21.13,115600.0,18.2422,18.3552,18.2336,18.3552,115600.0
2014-08-14 09:35:00,21.14,21.17,21.1,21.12,230600.0,18.3639,18.3899,18.3291,18.3465,230600.0
2014-08-14 09:40:00,21.12,21.13,21.04,21.07,159400.0,18.3465,18.3552,18.277,18.303,159400.0
2014-08-14 09:45:00,21.07,21.11,21.07,21.09,111300.0,18.303,18.3378,18.303,18.3204,111300.0
2014-08-14 09:50:00,21.1,21.1,21.04,21.07,73300.0,18.3291,18.3291,18.277,18.303,73300.0
2014-08-14 09:55:00,21.07,21.15,21.07,21.15,75600.0,18.303,18.3725,18.303,18.3725,75600.0
2014-08-14 10:00:00,21.14,21.16,21.08,21.09,122200.0,18.3639,18.3812,18.3117,18.3204,122200.0
2014-08-14 10:05:00,21.09,21.12,21.08,21.12,145300.0,18.3204,18.3465,18.3117,18.3465,145300.0
2014-08-14 10:10:00,21.12,21.15,21.12,21.13,147500.0,18.3465,18.3725,18.3465,18.3552,147500.0
2014-08-14 10:15:00,21.14,21.18,21.13,21.17,272500.0,18.3639,18.3986,18.3552,18.3899,272500.0
2014-08-14 10:20:00,21.17,21.19,21.12,21.13,175000.0,18.3899,18.4073,18.3465,18.3552,175000.0
2014-08-14 10:25:00,21.12,21.14,21.11,21.11,55600.0,18.3465,18.3639,18.3378,18.3378,55600.0
2014-08-14 10:30:00,21.11,21.16,21.11,21.14,119300.0,18.3378,18.3812,18.3378,18.3639,119300.0
2014-08-14 10:35:00,21.14,21.14,21.1,21.11,66200.0,18.3639,18.3639,18.3291,18.3378,66200.0
2014-08-14 10:40:00,21.11,21.12,21.09,21.09,148100.0,18.3378,18.3465,18.3204,18.3204,148100.0
2014-08-14 10:45:00,21.1,21.12,21.09,21.1,88500.0,18.3291,18.3465,18.3204,18.3291,88500.0
2014-08-14 10:50:00,21.1,21.12,21.09,21.11,91100.0,18.3291,18.3465,18.3204,18.3378,91100.0
2014-08-14 10:55:00,21.11,21.12,21.09,21.1,185800.0,18.3378,18.3465,18.3204,18.3291,185800.0
2014-08-14 11:00:00,21.1,21.14,21.09,21.12,199500.0,18.3291,18.3639,18.3204,18.3465,199500.0
2014-08-14 11:05:00,21.13,21.18,21.13,21.14,212300.0,18.3552,18.3986,18.3552,18.3639,212300.0
2014-08-14 11:10:00,21.14,21.19,21.14,21.19,100600.0,18.3639,18.4073,18.3639,18.4073,100600.0
2014-08-14 11:15:00,21.18,21.19,21.16,21.18,64800.0,18.3986,18.4073,18.3812,18.3986,64800.0
2014-08-14 11:20:00,21.17,21.18,21.13,21.15,66100.0,18.3899,18.3986,18.3552,18.3725,66100.0
2014-08-14 11:25:00,21.14,21.14,21.11,21.12,80200.0,18.3639,18.3639,18.3378,18.3465,80200.0
2014-08-14 11:30:00,21.12,21.13,21.11,21.11,55500.0,18.3465,18.3552,18.3378,18.3378,55500.0
2014-08-14 11:35:00,21.11,21.12,21.1,21.11,51100.0,18.3378,18.3465,18.3291,18.3378,51100.0
2014-08-14 11:40:00,21.1,21.12,21.08,21.08,147000.0,18.3291,18.3465,18.3117,18.3117,147000.0
2014-08-14 11:45:00,21.09,21.13,21.08,21.12,92900.0,18.3204,18.3552,18.3117,18.3465,92900.0
2014-08-14 11:50:00,21.12,21.12,21.09,21.1,50200.0,18.3465,18.3465,18.3204,18.3291,50200.0
2014-08-14 11:55:00,21.09,21.16,21.09,21.14,99700.0,18.3204,18.3812,18.3204,18.3639,99700.0
2014-08-14 12:00:00,21.14,21.19,21.14,21.19,71400.0,18.3639,18.4073,18.3639,18.4073,71400.0
2014-08-14 12:05:00,21.19,21.2,21.17,21.2,66400.0,18.4073,18.416,18.3899,18.416,66400.0
2014-08-14 12:10:00,21.19,21.21,21.14,21.14,148100.0,18.4073,18.4247,18.3639,18.3639,148100.0
2014-08-14 12:15:00,21.14,21.22,21.14,21.2,229700.0,18.3639,18.4333,18.3639,18.416,229700.0
2014-08-14 12:20:00,21.2,21.21,21.17,21.19,51100.0,18.416,18.4247,18.3899,18.4073,51100.0
2014-08-14 12:25:00,21.19,21.2,21.17,21.19,89100.0,18.4073,18.416,18.3899,18.4073,89100.0
2014-08-14 12:30:00,21.18,21.19,21.15,21.16,83100.0,18.3986,18.4073,18.3725,18.3812,83100.0
2014-08-14 12:35:00,21.15,21.18,21.14,21.17,77000.0,18.3725,18.3986,18.3639,18.3899,77000.0
2014-08-14 12:40:00,21.17,21.17,21.16,21.17,16800.0,18.3899,18.3899,18.3812,18.3899,16800.0
2014-08-14 12:45:00,21.17,21.18,21.16,21.17,74400.0,18.3899,18.3986,18.3812,18.3899,74400.0
2014-08-14 12:50:00,21.17,21.19,21.15,21.18,69400.0,18.3899,18.4073,18.3725,18.3986,69400.0
2014-08-14 12:55:00,21.16,21.18,21.15,21.16,32400.0,18.3812,18.3986,18.3725,18.3812,32400.0
2014-08-14 13:00:00,21.17,21.19,21.16,21.19,65600.0,18.3899,18.4073,18.3812,18.4073,65600.0
2014-08-14 13:05:00,21.19,21.2,21.17,21.18,39500.0,18.4073,18.416,18.3899,18.3986,39500.0
2014-08-14 13:10:00,21.18,21.19,21.17,21.18,81500.0,18.3986,18.4073,18.3899,18.3986,81500.0
2014-08-14 13:15:00,21.18,21.2,21.17,21.2,44300.0,18.3986,18.416,18.3899,18.416,44300.0
2014-08-14 13:20:00,21.2,21.2,21.19,21.2,32300.0,18.416,18.416,18.4073,18.416,32300.0
2014-08-14 13:25:00,21.2,21.2,21.17,21.17,140800.0,18.416,18.416,18.3899,18.3899,140800.0
2014-08-14 13:30:00,21.17,21.18,21.17,21.17,31900.0,18.3899,18.3986,18.3899,18.3899,31900.0
2014-08-14 13:35:00,21.17,21.2,21.17,21.2,60300.0,18.3899,18.416,18.3899,18.416,60300.0
2014-08-14 13:40:00,21.2,21.21,21.18,21.2,82100.0,18.416,18.4247,18.3986,18.416,82100.0
2014-08-14 13:45:00,21.2,21.2,21.18,21.19,32600.0,18.416,18.416,18.3986,18.4073,32600.0
2014-08-14 13:50:00,21.19,21.21,21.18,21.19,222900.0,18.4073,18.4247,18.3986,18.4073,222900.0
2014-08-14 13:55:00,21.2,21.21,21.19,21.19,97700.0,18.416,18.4247,18.4073,18.4073,97700.0
2014-08-14 14:00:00,21.19,21.2,21.17,21.2,242000.0,18.4073,18.416,18.3899,18.416,242000.0
2014-08-14 14:05:00,21.2,21.2,21.17,21.18,71100.0,18.416,18.416,18.3899,18.3986,71100.0
2014-08-14 14:10:00,21.18,21.19,21.16,21.18,120600.0,18.3986,18.4073,18.3812,18.3986,120600.0
2014-08-14 14:15:00,21.19,21.2,21.17,21.2,137100.0,18.4073,18.416,18.3899,18.416,137100.0
2014-08-14 14:20:00,21.2,21.22,21.18,21.21,237800.0,18.416,18.4333,18.3986,18.4247,237800.0
2014-08-14 14:25:00,21.21,21.23,21.2,21.23,37100.0,18.4247,18.442,18.416,18.442,37100.0
2014-08-14 14:30:00,21.23,21.24,21.21,21.23,53900.0,18.442,18.4507,18.4247,18.442,53900.0
2014-08-14 14:35:00,21.24,21.25,21.19,21.2,181500.0,18.4507,18.4594,18.4073,18.416,181500.0
2014-08-14 14:40:00,21.2,21.2,21.19,21.2,29300.0,18.416,18.416,18.4073,18.416,29300.0
2014-08-14 14:45:00,21.2,21.22,21.19,21.2,56500.0,18.416,18.4333,18.4073,18.416,56500.0
2014-08-14 14:50:00,21.21,21.21,21.15,21.15,165500.0,18.4247,18.4247,18.3725,18.3725,165500.0
2014-08-14 14:55:00,21.16,21.17,21.15,21.15,55600.0,18.3812,18.3899,18.3725,18.3725,55600.0
2014-08-14 15:00:00,21.16,21.17,21.15,21.17,32900.0,18.3812,18.3899,18.3725,18.3899,32900.0
2014-08-14 15:05:00,21.17,21.17,21.16,21.17,64100.0,18.3899,18.3899,18.3812,18.3899,64100.0
2014-08-14 15:10:00,21.17,21.18,21.15,21.18,88900.0,18.3899,18.3986,18.3725,18.3986,88900.0
2014-08-14 15:15:00,21.18,21.19,21.16,21.19,147300.0,18.3986,18.4073,18.3812,18.4073,147300.0
2014-08-14 15:20:00,21.19,21.2,21.18,21.2,100500.0,18.4073,18.416,18.3986,18.416,100500.0
2014-08-14 15:25:00,21.2,21.23,21.19,21.2,219500.0,18.416,18.442,18.4073,18.416,219500.0
2014-08-14 15:30:00,21.21,21.21,21.18,21.19,181700.0,18.4247,18.4247,18.3986,18.4073,181700.0
2014-08-14 15:35:00,21.19,21.19,21.18,21.19,178500.0,18.4073,18.4073,18.3986,18.4073,178500.0
2014-08-14 15:40:00,21.19,21.21,21.18,21.2,370200.0,18.4073,18.4247,18.3986,18.416,370200.0
2014-08-14 15:45:00,21.2,21.2,21.16,21.17,267500.0,18.416,18.416,18.3812,18.3899,267500.0
2014-08-14 15:50:00,21.17,21.17,21.13,21.14,395200.0,18.3899,18.3899,18.3552,18.3639,395200.0
2014-08-14 15:55:00,21.13,21.16,21.13,21.16,827900.0,18.3552,18.3812,18.3552,18.3812,827900.0
2014-08-15 09:30:00,22.55,22.57,22.22,22.31,2113200.0,19.5887,19.6061,19.302,19.3802,2113200.0
2014-08-15 09:35:00,22.31,22.35,22.25,22.34,680600.0,19.3802,19.415,19.3281,19.4063,680600.0
2014-08-15 09:40:00,22.34,22.35,22.25,22.32,927800.0,19.4063,19.415,19.3281,19.3889,927800.0
2014-08-15 09:45:00,22.31,22.33,22.24,22.29,501000.0,19.3802,19.3976,19.3194,19.3628,501000.0
2014-08-15 09:50:00,22.29,22.32,22.2,22.31,813400.0,19.3628,19.3889,19.2847,19.3802,813400.0
2014-08-15 09:55:00,22.32,22.4,22.26,22.26,673300.0,19.3889,19.4584,19.3368,19.3368,673300.0
2014-08-15 10:00:00,22.27,22.3,22.21,22.3,533000.0,19.3455,19.3715,19.2933,19.3715,533000.0
2014-08-15 10:05:00,22.3,22.45,22.29,22.41,614300.0,19.3715,19.5018,19.3628,19.4671,614300.0
2014-08-15 10:10:00,22.41,22.46,22.4,22.41,240800.0,19.4671,19.5105,19.4584,19.4671,240800.0
2014-08-15 10:15:00,22.4,22.48,22.36,22.48,354300.0,19.4584,19.5279,19.4236,19.5279,354300.0
2014-08-15 10:20:00,22.48,22.59,22.47,22.57,573100.0,19.5279,19.6234,19.5192,19.6061,573100.0
2014-08-15 10:25:00,22.58,22.58,22.5,22.52,279800.0,19.6148,19.6148,19.5453,19.5626,279800.0
2014-08-15 10:30:00,22.52,22.59,22.51,22.54,254500.0,19.5626,19.6234,19.5539,19.58,254500.0
2014-08-15 10:35:00,22.55,22.56,22.43,22.45,399100.0,19.5887,19.5974,19.4844,19.5018,399100.0
2014-08-15 10:40:00,22.45,22.45,22.3,22.35,363600.0,19.5018,19.5018,19.3715,19.415,363600.0
2014-08-15 10:45:00,22.35,22.35,22.26,22.31,377800.0,19.415,19.415,19.3368,19.3802,377800.0
2014-08-15 10:50:00,22.3,22.33,22.16,22.22,599500.0,19.3715,19.3976,19.2499,19.302,599500.0
2014-08-15 10:55:00,22.22,22.28,22.16,22.27,332400.0,19.302,19.3541,19.2499,19.3455,332400.0
2014-08-15 11:00:00,22.27,22.27,22.21,22.22,243300.0,19.3455,19.3455,19.2933,19.302,243300.0
2014-08-15 11:05:00,22.23,22.24,22.18,22.18,235000.0,19.3107,19.3194,19.2673,19.2673,235000.0
2014-08-15 11:10:00,22.18,22.31,22.14,22.3,426000.0,19.2673,19.3802,19.2325,19.3715,426000.0
2014-08-15 11:15:00,22.3,22.32,22.18,22.18,277300.0,19.3715,19.3889,19.2673,19.2673,277300.0
2014-08-15 11:20:00,22.19,22.22,22.17,22.2,243800.0,19.276,19.302,19.2586,19.2847,243800.0
2014-08-15 11:25:00,22.2,22.24,22.19,22.21,154200.0,19.2847,19.3194,19.276,19.2933,154200.0
2014-08-15 11:30:00,22.21,22.22,22.18,22.22,226900.0,19.2933,19.302,19.2673,19.302,226900.0
2014-08-15 11:35:00,22.22,22.25,22.19,22.23,129400.0,19.302,19.3281,19.276,19.3107,129400.0
2014-08-15 11:40:00,22.23,22.23,22.16,22.19,116000.0,19.3107,19.3107,19.2499,19.276,116000.0
2014-08-15 11:45:00,22.19,22.2,22.16,22.16,61700.0,19.276,19.2847,19.2499,19.2499,61700.0
2014-08-15 11:50:00,22.17,22.17,22.06,22.1,345100.0,19.2586,19.2586,19.163,19.1978,345100.0
2014-08-15 11:55:00,22.1,22.13,22.04,22.1,167000.0,19.1978,19.2238,19.1457,19.1978,167000.0
2014-08-15 12:00:00,22.09,22.1,22.04,22.07,120600.0,19.1891,19.1978,19.1457,19.1717,120600.0
2014-08-15 12:05:00,22.07,22.14,22.07,22.14,114900.0,19.1717,19.2325,19.1717,19.2325,114900.0
2014-08-15 12:10:00,22.14,22.18,22.13,22.15,110500.0,19.2325,19.2673,19.2238,19.2412,110500.0
2014-08-15 12:15:00,22.15,22.2,22.15,22.19,165800.0,19.2412,19.2847,19.2412,19.276,165800.0
2014-08-15 12:20:00,22.19,22.19,22.11,22.15,143900.0,19.276,19.276,19.2065,19.2412,143900.0
2014-08-15 12:25:00,22.14,22.21,22.14,22.19,86200.0,19.2325,19.2933,19.2325,19.276,86200.0
2014-08-15 12:30:00,22.19,22.19,22.1,22.12,154900.0,19.276,19.276,19.1978,19.2152,154900.0
2014-08-15 12:35:00,22.12,22.2,22.12,22.18,68400.0,19.2152,19.2847,19.2152,19.2673,68400.0
2014-08-15 12:40:00,22.19,22.24,22.18,22.24,124900.0,19.276,19.3194,19.2673,19.3194,124900.0
2014-08-15 12:45:00,22.24,22.24,22.18,22.18,206500.0,19.3194,19.3194,19.2673,19.2673,206500.0
2014-08-15 12:50:00,22.19,22.19,22.15,22.19,73100.0,19.276,19.276,19.2412,19.276,73100.0
2014-08-15 12:55:00,22.19,22.2,22.16,22.18,110600.0,19.276,19.2847,19.2499,19.2673,110600.0
2014-08-15 13:00:00,22.17,22.18,22.11,22.14,147900.0,19.2586,19.2673,19.2065,19.2325,147900.0
2014-08-15 13:05:00,22.13,22.19,22.13,22.16,94300.0,19.2238,19.276,19.2238,19.2499,94300.0
2014-08-15 13:10:00,22.17,22.18,22.15,22.16,45700.0,19.2586,19.2673,19.2412,19.2499,45700.0
2014-08-15 13:15:00,22.16,22.16,22.1,22.13,101100.0,19.2499,19.2499,19.1978,19.2238,101100.0
2014-08-15 13:20:00,22.13,22.13,22.1,22.11,46000.0,19.2238,19.2238,19.1978,19.2065,46000.0
2014-08-15 13:25:00,22.11,22.14,22.1,22.13,47800.0,19.2065,19.2325,19.1978,19.2238,47800.0
2014-08-15 13:30:00,22.14,22.14,22.1,22.12,64100.0,19.2325,19.2325,19.1978,19.2152,64100.0
2014-08-15 13:35:00,22.12,22.13,22.05,22.09,180500.0,19.2152,19.2238,19.1544,19.1891,180500.0
2014-08-15 13:40:00,22.09,22.12,22.09,22.1,74500.0,19.1891,19.2152,19.1891,19.1978,74500.0
2014-08-15 13:45:00,22.09,22.1,22.06,22.07,128300.0,19.1891,19.1978,19.163,19.1717,128300.0
2014-08-15 13:50:00,22.08,22.09,22.02,22.05,129600.0,19.1804,19.1891,19.1283,19.1544,129600.0
2014-08-15 13:55:00,22.05,22.06,22.03,22.06,60600.0,19.1544,19.163,19.137,19.163,60600.0
2014-08-15 14:00:00,22.06,22.11,22.04,22.1,217800.0,19.163,19.2065,19.1457,19.1978,217800.0
2014-08-15 14:05:00,22.1,22.14,22.09,22.12,162800.0,19.1978,19.2325,19.1891,19.2152,162800.0
2014-08-15 14:10:00,22.12,22.13,22.07,22.07,137700.0,19.2152,19.2238,19.1717,19.1717,137700.0
2014-08-15 14:15:00,22.08,22.1,22.07,22.09,243800.0,19.1804,19.1978,19.1717,19.1891,243800.0
2014-08-15 14:20:00,22.09,22.18,22.07,22.17,129000.0,19.1891,19.2673,19.1717,19.2586,129000.0
2014-08-15 14:25:00,22.17,22.27,22.17,22.27,164800.0,19.2586,19.3455,19.2586,19.3455,164800.0
2014-08-15 14:30:00,22.27,22.28,22.2,22.22,148700.0,19.3455,19.3541,19.2847,19.302,148700.0
2014-08-15 14:35:00,22.22,22.28,22.21,22.26,142600.0,19.302,19.3541,19.2933,19.3368,142600.0
2014-08-15 14:40:00,22.25,22.31,22.25,22.31,103500.0,19.3281,19.3802,19.3281,19.3802,103500.0
2014-08-15 14:45:00,22.3,22.33,22.3,22.31,214700.0,19.3715,19.3976,19.3715,19.3802,214700.0
2014-08-15 14:50:00,22.31,22.35,22.3,22.35,131600.0,19.3802,19.415,19.3715,19.415,131600.0
2014-08-15 14:55:00,22.35,22.36,22.33,22.34,148800.0,19.415,19.4236,19.3976,19.4063,148800.0
2014-08-15 15:00:00,22.33,22.35,22.3,22.32,232600.0,19.3976,19.415,19.3715,19.3889,232600.0
2014-08-15 15:05:00,22.32,22.35,22.3,22.32,265000.0,19.3889,19.415,19.3715,19.3889,265000.0
2014-08-15 15:10:00,22.32,22.34,22.3,22.34,106500.0,19.3889,19.4063,19.3715,19.4063,106500.0
2014-08-15 15:15:00,22.34,22.38,22.33,22.37,350900.0,19.4063,19.441,19.3976,19.4323,350900.0
2014-08-15 15:20:00,22.36,22.38,22.34,22.37,236300.0,19.4236,19.441,19.4063,19.4323,236300.0
2014-08-15 15:25:00,22.37,22.41,22.35,22.36,258100.0,19.4323,19.4671,19.415,19.4236,258100.0
2014-08-15 15:30:00,22.36,22.4,22.34,22.4,247600.0,19.4236,19.4584,19.4063,19.4584,247600.0
2014-08-15 15:35:00,22.4,22.43,22.37,22.37,351300.0,19.4584,19.4844,19.4323,19.4323,351300.0
2014-08-15 15:40:00,22.37,22.41,22.35,22.41,315100.0,19.4323,19.4671,19.415,19.4671,315100.0
2014-08-15 15:45:00,22.41,22.45,22.4,22.45,603400.0,19.4671,19.5018,19.4584,19.5018,603400.0
2014-08-15 15:50:00,22.44,22.47,22.41,22.47,648800.0,19.4931,19.5192,19.4671,19.5192,648800.0
2014-08-15 15:55:00,22.46,22.5,22.45,22.47,1142700.0,19.5105,19.5453,19.5018,19.5192,1142700.0
2014-08-18 09:30:00,22.56,22.58,22.36,22.36,494200.0,19.5974,19.6148,19.4236,19.4236,494200.0
2014-08-18 09:35:00,22.36,22.37,22.26,22.31,284100.0,19.4236,19.4323,19.3368,19.3802,284100.0
2014-08-18 09:40:00,22.31,22.33,22.26,22.29,266700.0,19.3802,19.3976,19.3368,19.3628,266700.0
2014-08-18 09:45:00,22.29,22.31,22.25,22.26,157300.0,19.3628,19.3802,19.3281,19.3368,157300.0
2014-08-18 09:50:00,22.26,22.33,22.26,22.32,205200.0,19.3368,19.3976,19.3368,19.3889,205200.0
2014-08-18 09:55:00,22.33,22.33,22.26,22.26,197500.0,19.3976,19.3976,19.3368,19.3368,197500.0
2014-08-18 10:00:00,22.27,22.3,22.26,22.28,156900.0,19.3455,19.3715,19.3368,19.3541,156900.0
2014-08-18 10:05:00,22.28,22.28,22.22,22.23,168600.0,19.3541,19.3541,19.302,19.3107,168600.0
2014-08-18 10:10:00,22.24,22.25,22.19,22.23,251200.0,19.3194,19.3281,19.276,19.3107,251200.0
2014-08-18 10:15:00,22.22,22.23,22.16,22.17,231300.0,19.302,19.3107,19.2499,19.2586,231300.0
2014-08-18 10:20:00,22.17,22.17,22.15,22.16,217400.0,19.2586,19.2586,19.2412,19.2499,217400.0
2014-08-18 10:25:00,22.15,22.17,22.13,22.14,173300.0,19.2412,19.2586,19.2238,19.2325,173300.0
2014-08-18 10:30:00,22.13,22.16,22.13,22.14,143100.0,19.2238,19.2499,19.2238,19.2325,143100.0
2014-08-18 10:35:00,22.15,22.19,22.12,22.19,230300.0,19.2412,19.276,19.2152,19.276,230300.0
2014-08-18 10:40:00,22.19,22.2,22.17,22.18,53900.0,19.276,19.2847,19.2586,19.2673,53900.0
2014-08-18 10:45:00,22.18,22.19,22.14,22.15,294400.0,19.2673,19.276,19.2325,19.2412,294400.0
2014-08-18 10:50:00,22.15,22.16,22.12,22.12,301600.0,19.2412,19.2499,19.2152,19.2152,301600.0
2014-08-18 10:55:00,22.12,22.16,22.11,22.15,187300.0,19.2152,19.2499,19.2065,19.2412,187300.0
2014-08-18 11:00:00,22.16,22.17,22.13,22.13,156900.0,19.2499,19.2586,19.2238,19.2238,156900.0
2014-08-18 11:05:00,22.13,22.13,22.1,22.11,98000.0,19.2238,19.2238,19.1978,19.2065,98000.0
2014-08-18 11:10:00,22.1,22.12,22.08,22.08,156200.0,19.1978,19.2152,19.1804,19.1804,156200.0
2014-08-18 11:15:00,22.08,22.1,22.08,22.08,112600.0,19.1804,19.1978,19.1804,19.1804,112600.0
2014-08-18 11:20:00,22.08,22.09,22.06,22.09,106200.0,19.1804,19.1891,19.163,19.1891,106200.0
2014-08-18 11:25:00,22.09,22.11,22.07,22.1,107100.0,19.1891,19.2065,19.1717,19.1978,107100.0
2014-08-18 11:30:00,22.1,22.11,22.05,22.06,251100.0,19.1978,19.2065,19.1544,19.163,251100.0
2014-08-18 11:35:00,22.06,22.07,22.06,22.06,71200.0,19.163,19.1717,19.163,19.163,71200.0
2014-08-18 11:40:00,22.07,22.07,22.03,22.03,190200.0,19.1717,19.1717,19.137,19.137,190200.0
2014-08-18 11:45:00,22.04,22.04,21.98,21.98,268500.0,19.1457,19.1457,19.0935,19.0935,268500.0
2014-08-18 11:50:00,21.98,22.57,21.98,22.01,278300.0,19.0935,19.6061,19.0935,19.1196,278300.0
2014-08-18 11:55:00,22.01,22.05,22.01,22.03,191700.0,19.1196,19.1544,19.1196,19.137,191700.0
2014-08-18 12:00:00,22.02,22.05,22.02,22.05,100400.0,19.1283,19.1544,19.1283,19.1544,100400.0
2014-08-18 12:05:00,22.05,22.13,22.04,22.13,271200.0,19.1544,19.2238,19.1457,19.2238,271200.0
2014-08-18 12:10:00,22.13,22.13,22.05,22.05,88000.0,19.2238,19.2238,19.1544,19.1544,88000.0
2014-08-18 12:15:00,22.05,22.08,22.03,22.08,138100.0,19.1544,19.1804,19.137,19.1804,138100.0
2014-08-18 12:20:00,22.08,22.1,22.03,22.04,116200.0,19.1804,19.1978,19.137,19.1457,116200.0
2014-08-18 12:25:00,22.04,22.06,22.02,22.03,88600.0,19.1457,19.163,19.1283,19.137,88600.0
2014-08-18 12:30:00,22.03,22.04,22.02,22.02,64400.0,19.137,19.1457,19.1283,19.1283,64400.0
2014-08-18 12:35:00,22.02,22.05,22.02,22.05,50500.0,19.1283,19.1544,19.1283,19.1544,50500.0
2014-08-18 12:40:00,22.05,22.06,22.04,22.06,76600.0,19.1544,19.163,19.1457,19.163,76600.0
2014-08-18 12:45:00,22.06,22.1,22.05,22.1,102000.0,19.163,19.1978,19.1544,19.1978,102000.0
2014-08-18 12:50:00,22.09,22.1,22.09,22.1,90700.0,19.1891,19.1978,19.1891,19.1978,90700.0
2014-08-18 12:55:00,22.1,22.1,22.09,22.09,74900.0,19.1978,19.1978,19.1891,19.1891,74900.0
2014-08-18 13:00:00,22.09,22.1,22.08,22.09,110900.0,19.1891,19.1978,19.1804,19.1891,110900.0
2014-08-18 13:05:00,22.1,22.1,22.09,22.1,43000.0,19.1978,19.1978,19.1891,19.1978,43000.0
2014-08-18 13:10:00,22.1,22.13,22.09,22.12,127800.0,19.1978,19.2238,19.1891,19.2152,127800.0
2014-08-18 13:15:00,22.12,22.13,22.12,22.13,122900.0,19.2152,19.2238,19.2152,19.2238,122900.0
2014-08-18 13:20:00,22.13,22.14,22.12,22.13,97000.0,19.2238,19.2325,19.2152,19.2238,97000.0
2014-08-18 13:25:00,22.13,22.16,22.13,22.16,75100.0,19.2238,19.2499,19.2238,19.2499,75100.0
2014-08-18 13:30:00,22.16,22.2,22.14,22.19,534000.0,19.2499,19.2847,19.2325,19.276,534000.0
2014-08-18 13:35:00,22.19,22.21,22.18,22.19,312000.0,19.276,19.2933,19.2673,19.276,312000.0
2014-08-18 13:40:00,22.19,22.19,22.17,22.17,97600.0,19.276,19.276,19.2586,19.2586,97600.0
2014-08-18 13:45:00,22.18,22.18,22.17,22.18,59000.0,19.2673,19.2673,19.2586,19.2673,59000.0
2014-08-18 13:50:00,22.18,22.2,22.17,22.18,152800.0,19.2673,19.2847,19.2586,19.2673,152800.0
2014-08-18 13:55:00,22.18,22.19,22.17,22.18,92600.0,19.2673,19.276,19.2586,19.2673,92600.0
2014-08-18 14:00:00,22.18,22.18,22.11,22.14,319500.0,19.2673,19.2673,19.2065,19.2325,319500.0
2014-08-18 14:05:00,22.14,22.15,22.13,22.14,46200.0,19.2325,19.2412,19.2238,19.2325,46200.0
2014-08-18 14:10:00,22.14,22.16,22.14,22.14,145500.0,19.2325,19.2499,19.2325,19.2325,145500.0
2014-08-18 14:15:00,22.15,22.15,22.14,22.14,88500.0,19.2412,19.2412,19.2325,19.2325,88500.0
2014-08-18 14:20:00,22.15,22.17,22.14,22.16,95000.0,19.2412,19.2586,19.2325,19.2499,95000.0
2014-08-18 14:25:00,22.16,22.16,22.1,22.1,248500.0,19.2499,19.2499,19.1978,19.1978,248500.0
2014-08-18 14:30:00,22.11,22.11,22.1,22.11,40800.0,19.2065,19.2065,19.1978,19.2065,40800.0
2014-08-18 14:35:00,22.1,22.11,22.1,22.1,70800.0,19.1978,19.2065,19.1978,19.1978,70800.0
2014-08-18 14:40:00,22.1,22.11,22.1,22.11,62200.0,19.1978,19.2065,19.1978,19.2065,62200.0
2014-08-18 14:45:00,22.11,22.13,22.1,22.12,150500.0,19.2065,19.2238,19.1978,19.2152,150500.0
2014-08-18 14:50:00,22.11,22.13,22.11,22.13,223100.0,19.2065,19.2238,19.2065,19.2238,223100.0
2014-08-18 14:55:00,22.13,22.13,22.11,22.12,121300.0,19.2238,19.2238,19.2065,19.2152,121300.0
2014-08-18 15:00:00,22.12,22.12,22.1,22.1,76500.0,19.2152,19.2152,19.1978,19.1978,76500.0
2014-08-18 15:05:00,22.1,22.13,22.1,22.13,239800.0,19.1978,19.2238,19.1978,19.2238,239800.0
2014-08-18 15:10:00,22.13,22.16,22.13,22.16,92000.0,19.2238,19.2499,19.2238,19.2499,92000.0
2014-08-18 15:15:00,22.16,22.17,22.15,22.17,81600.0,19.2499,19.2586,19.2412,19.2586,81600.0
2014-08-18 15:20:00,22.17,22.17,22.12,22.12,137300.0,19.2586,19.2586,19.2152,19.2152,137300.0
2014-08-18 15:25:00,22.12,22.14,22.12,22.13,117200.0,19.2152,19.2325,19.2152,19.2238,117200.0
2014-08-18 15:30:00,22.14,22.15,22.13,22.14,95300.0,19.2325,19.2412,19.2238,19.2325,95300.0
2014-08-18 15:35:00,22.14,22.17,22.14,22.17,142100.0,19.2325,19.2586,19.2325,19.2586,142100.0
2014-08-18 15:40:00,22.17,22.2,22.17,22.17,832400.0,19.2586,19.2847,19.2586,19.2586,832400.0
2014-08-18 15:45:00,22.18,22.18,22.15,22.16,423900.0,19.2673,19.2673,19.2412,19.2499,423900.0
2014-08-18 15:50:00,22.16,22.16,22.12,22.15,682900.0,19.2499,19.2499,19.2152,19.2412,682900.0
2014-08-18 15:55:00,22.15,22.15,22.09,22.09,1174100.0,19.2412,19.2412,19.1891,19.1891,1174100.0
2014-08-19 09:30:00,22.14,22.14,21.98,22.07,481400.0,19.3198,19.3198,19.1801,19.2587,481400.0
2014-08-19 09:35:00,22.07,22.09,21.97,21.97,114300.0,19.2587,19.2761,19.1714,19.1714,114300.0
2014-08-19 09:40:00,21.97,22.0,21.95,21.96,182900.0,19.1714,19.1976,19.154,19.1627,182900.0
2014-08-19 09:45:00,21.96,21.99,21.94,21.99,128900.0,19.1627,19.1889,19.1452,19.1889,128900.0
2014-08-19 09:50:00,21.99,22.0,21.95,21.99,112400.0,19.1889,19.1976,19.154,19.1889,112400.0
2014-08-19 09:55:00,21.99,22.0,21.97,21.99,61500.0,19.1889,19.1976,19.1714,19.1889,61500.0
2014-08-19 10:00:00,21.98,21.99,21.93,21.96,191500.0,19.1801,19.1889,19.1365,19.1627,191500.0
2014-08-19 10:05:00,21.96,21.96,21.93,21.95,91800.0,19.1627,19.1627,19.1365,19.154,91800.0
2014-08-19 10:10:00,21.95,21.96,21.94,21.96,23700.0,19.154,19.1627,19.1452,19.1627,23700.0
2014-08-19 10:15:00,21.96,21.96,21.93,21.95,59000.0,19.1627,19.1627,19.1365,19.154,59000.0
2014-08-19 10:20:00,21.95,22.0,21.95,21.98,169300.0,19.154,19.1976,19.154,19.1801,169300.0
2014-08-19 10:25:00,21.98,21.99,21.91,21.92,107900.0,19.1801,19.1889,19.1191,19.1278,107900.0
2014-08-19 10:30:00,21.92,21.94,21.9,21.93,172000.0,19.1278,19.1452,19.1103,19.1365,172000.0
2014-08-19 10:35:00,21.92,21.98,21.92,21.97,181900.0,19.1278,19.1801,19.1278,19.1714,181900.0
2014-08-19 10:40:00,21.96,21.97,21.93,21.94,82200.0,19.1627,19.1714,19.1365,19.1452,82200.0
2014-08-19 10:45:00,21.94,21.96,21.93,21.95,48400.0,19.1452,19.1627,19.1365,19.154,48400.0
2014-08-19 10:50:00,21.95,21.97,21.94,21.96,67100.0,19.154,19.1714,19.1452,19.1627,67100.0
2014-08-19 10:55:00,21.96,21.97,21.96,21.97,22500.0,19.1627,19.1714,19.1627,19.1714,22500.0
2014-08-19 11:00:00,21.97,22.02,21.95,22.0,392000.0,19.1714,19.215,19.154,19.1976,392000.0
2014-08-19 11:05:00,22.0,22.03,22.0,22.03,33600.0,19.1976,19.2238,19.1976,19.2238,33600.0
2014-08-19 11:10:00,22.04,22.06,22.03,22.06,24100.0,19.2325,19.2499,19.2238,19.2499,24100.0
2014-08-19 11:15:00,22.06,22.06,22.04,22.05,104000.0,19.2499,19.2499,19.2325,19.2412,104000.0
2014-08-19 11:20:00,22.05,22.07,22.04,22.07,84600.0,19.2412,19.2587,19.2325,19.2587,84600.0
2014-08-19 11:25:00,22.07,22.08,22.06,22.07,50300.0,19.2587,19.2674,19.2499,19.2587,50300.0
2014-08-19 11:30:00,22.08,22.09,22.05,22.06,89400.0,19.2674,19.2761,19.2412,19.2499,89400.0
2014-08-19 11:35:00,22.06,22.06,22.01,22.01,84800.0,19.2499,19.2499,19.2063,19.2063,84800.0
2014-08-19 11:40:00,22.01,22.04,22.01,22.04,56400.0,19.2063,19.2325,19.2063,19.2325,56400.0
2014-08-19 11:45:00,22.04,22.07,22.03,22.05,103000.0,19.2325,19.2587,19.2238,19.2412,103000.0
2014-08-19 11:50:00,22.05,22.06,22.04,22.06,46700.0,19.2412,19.2499,19.2325,19.2499,46700.0
2014-08-19 11:55:00,22.07,22.07,22.06,22.06,12400.0,19.2587,19.2587,19.2499,19.2499,12400.0
2014-08-19 12:00:00,22.06,22.06,22.02,22.03,78200.0,19.2499,19.2499,19.215,19.2238,78200.0
2014-08-19 12:05:00,22.02,22.04,22.02,22.03,36500.0,19.215,19.2325,19.215,19.2238,36500.0
2014-08-19 12:10:00,22.04,22.05,22.03,22.05,19500.0,19.2325,19.2412,19.2238,19.2412,19500.0
2014-08-19 12:15:00,22.05,22.08,22.05,22.07,78700.0,19.2412,19.2674,19.2412,19.2587,78700.0
2014-08-19 12:20:00,22.06,22.06,22.04,22.06,49700.0,19.2499,19.2499,19.2325,19.2499,49700.0
2014-08-19 12:25:00,22.05,22.07,22.05,22.05,39500.0,19.2412,19.2587,19.2412,19.2412,39500.0
2014-08-19 12:30:00,22.06,22.06,22.04,22.05,39600.0,19.2499,19.2499,19.2325,19.2412,39600.0
2014-08-19 12:35:00,22.05,22.05,22.03,22.03,83000.0,19.2412,19.2412,19.2238,19.2238,83000.0
2014-08-19 12:40:00,22.04,22.05,22.03,22.04,41200.0,19.2325,19.2412,19.2238,19.2325,41200.0
2014-08-19 12:45:00,22.04,22.04,22.03,22.04,6000.0,19.2325,19.2325,19.2238,19.2325,6000.0
2014-08-19 12:50:00,22.04,22.05,22.04,22.05,53900.0,19.2325,19.2412,19.2325,19.2412,53900.0
2014-08-19 12:55:00,22.05,22.08,22.04,22.07,69700.0,19.2412,19.2674,19.2325,19.2587,69700.0
2014-08-19 13:00:00,22.07,22.08,22.06,22.08,40300.0,19.2587,19.2674,19.2499,19.2674,40300.0
2014-08-19 13:05:00,22.07,22.08,22.07,22.07,15200.0,19.2587,19.2674,19.2587,19.2587,15200.0
2014-08-19 13:10:00,22.07,22.09,22.06,22.07,51000.0,19.2587,19.2761,19.2499,19.2587,51000.0
2014-08-19 13:15:00,22.08,22.08,22.04,22.04,146500.0,19.2674,19.2674,19.2325,19.2325,146500.0
2014-08-19 13:20:00,22.04,22.05,22.01,22.02,52300.0,19.2325,19.2412,19.2063,19.215,52300.0
2014-08-19 13:25:00,22.02,22.03,22.0,22.0,70700.0,19.215,19.2238,19.1976,19.1976,70700.0
2014-08-19 13:30:00,22.0,22.01,21.97,21.98,98300.0,19.1976,19.2063,19.1714,19.1801,98300.0
2014-08-19 13:35:00,21.98,21.98,21.97,21.98,197400.0,19.1801,19.1801,19.1714,19.1801,197400.0
2014-08-19 13:40:00,21.98,21.99,21.97,21.98,51400.0,19.1801,19.1889,19.1714,19.1801,51400.0
2014-08-19 13:45:00,21.98,21.98,21.96,21.98,32700.0,19.1801,19.1801,19.1627,19.1801,32700.0
2014-08-19 13:50:00,21.98,21.98,21.94,21.95,66400.0,19.1801,19.1801,19.1452,19.154,66400.0
2014-08-19 13:55:00,21.95,22.01,21.94,21.99,330100.0,19.154,19.2063,19.1452,19.1889,330100.0
2014-08-19 14:00:00,21.99,21.99,21.96,21.96,83200.0,19.1889,19.1889,19.1627,19.1627,83200.0
2014-08-19 14:05:00,21.96,21.97,21.93,21.93,73800.0,19.1627,19.1714,19.1365,19.1365,73800.0
2014-08-19 14:10:00,21.93,21.95,21.92,21.95,58100.0,19.1365,19.154,19.1278,19.154,58100.0
2014-08-19 14:15:00,21.95,21.95,21.94,21.95,18900.0,19.154,19.154,19.1452,19.154,18900.0
2014-08-19 14:20:00,21.95,21.95,21.91,21.91,164000.0,19.154,19.154,19.1191,19.1191,164000.0
2014-08-19 14:25:00,21.92,21.95,21.92,21.95,57000.0,19.1278,19.154,19.1278,19.154,57000.0
2014-08-19 14:30:00,21.95,21.96,21.95,21.96,61700.0,19.154,19.1627,19.154,19.1627,61700.0
2014-08-19 14:35:00,21.96,21.97,21.95,21.97,45300.0,19.1627,19.1714,19.154,19.1714,45300.0
2014-08-19 14:40:00,21.97,21.98,21.96,21.97,15600.0,19.1714,19.1801,19.1627,19.1714,15600.0
2014-08-19 14:45:00,21.98,21.99,21.97,21.99,23100.0,19.1801,19.1889,19.1714,19.1889,23100.0
2014-08-19 14:50:00,21.99,21.99,21.97,21.98,58100.0,19.1889,19.1889,19.1714,19.1801,58100.0
2014-08-19 14:55:00,21.97,21.99,21.97,21.99,59600.0,19.1714,19.1889,19.1714,19.1889,59600.0
2014-08-19 15:00:00,21.99,22.04,21.99,22.04,106800.0,19.1889,19.2325,19.1889,19.2325,106800.0
2014-08-19 15:05:00,22.04,22.04,22.0,22.0,225600.0,19.2325,19.2325,19.1976,19.1976,225600.0
2014-08-19 15:10:00,22.0,22.0,21.97,21.98,104100.0,19.1976,19.1976,19.1714,19.1801,104100.0
2014-08-19 15:15:00,21.98,22.01,21.98,22.0,115100.0,19.1801,19.2063,19.1801,19.1976,115100.0
2014-08-19 15:20:00,21.99,22.01,21.99,22.01,83200.0,19.1889,19.2063,19.1889,19.2063,83200.0
2014-08-19 15:25:00,22.01,22.02,22.0,22.02,48700.0,19.2063,19.215,19.1976,19.215,48700.0
2014-08-19 15:30:00,22.01,22.02,22.01,22.02,30000.0,19.2063,19.215,19.2063,19.215,30000.0
2014-08-19 15:35:00,22.02,22.03,22.0,22.01,162900.0,19.215,19.2238,19.1976,19.2063,162900.0
2014-08-19 15:40:00,22.01,22.03,22.0,22.02,119900.0,19.2063,19.2238,19.1976,19.215,119900.0
2014-08-19 15:45:00,22.03,22.05,22.0,22.03,288200.0,19.2238,19.2412,19.1976,19.2238,288200.0
2014-08-19 15:50:00,22.03,22.06,22.02,22.04,405000.0,19.2238,19.2499,19.215,19.2325,405000.0
2014-08-19 15:55:00,22.03,22.05,22.03,22.05,400000.0,19.2238,19.2412,19.2238,19.2412,400000.0
2014-08-20 09:30:00,21.98,22.12,21.96,22.07,234500.0,19.1801,19.3023,19.1627,19.2587,234500.0
2014-08-20 09:35:00,22.07,22.1,22.04,22.04,87300.0,19.2587,19.2848,19.2325,19.2325,87300.0
2014-08-20 09:40:00,22.04,22.14,22.04,22.11,108300.0,19.2325,19.3198,19.2325,19.2936,108300.0
2014-08-20 09:45:00,22.12,22.14,22.09,22.1,123300.0,19.3023,19.3198,19.2761,19.2848,123300.0
2014-08-20 09:50:00,22.09,22.12,22.07,22.09,118000.0,19.2761,19.3023,19.2587,19.2761,118000.0
2014-08-20 09:55:00,22.09,22.12,22.09,22.09,73400.0,19.2761,19.3023,19.2761,19.2761,73400.0
2014-08-20 10:00:00,22.09,22.11,22.09,22.1,39400.0,19.2761,19.2936,19.2761,19.2848,39400.0
2014-08-20 10:05:00,22.1,22.1,22.05,22.06,80400.0,19.2848,19.2848,19.2412,19.2499,80400.0
2014-08-20 10:10:00,22.06,22.07,22.0,22.03,122500.0,19.2499,19.2587,19.1976,19.2238,122500.0
2014-08-20 10:15:00,22.03,22.04,22.01,22.02,112700.0,19.2238,19.2325,19.2063,19.215,112700.0
2014-08-20 10:20:00,22.03,22.06,22.02,22.06,25000.0,19.2238,19.2499,19.215,19.2499,25000.0
2014-08-20 10:25:00,22.06,22.06,22.01,22.02,127200.0,19.2499,19.2499,19.2063,19.215,127200.0
2014-08-20 10:30:00,22.02,22.03,22.01,22.03,142500.0,19.215,19.2238,19.2063,19.2238,142500.0
2014-08-20 10:35:00,22.03,22.05,22.0,22.0,51800.0,19.2238,19.2412,19.1976,19.1976,51800.0
2014-08-20 10:40:00,22.01,22.05,22.0,22.02,119000.0,19.2063,19.2412,19.1976,19.215,119000.0
2014-08-20 10:45:00,22.02,22.04,22.02,22.03,122600.0,19.215,19.2325,19.215,19.2238,122600.0
2014-08-20 10:50:00,22.03,22.05,22.02,22.04,110900.0,19.2238,19.2412,19.215,19.2325,110900.0
2014-08-20 10:55:00,22.05,22.05,22.03,22.03,60200.0,19.2412,19.2412,19.2238,19.2238,60200.0
2014-08-20 11:00:00,22.03,22.04,22.02,22.03,23200.0,19.2238,19.2325,19.215,19.2238,23200.0
2014-08-20 11:05:00,22.04,22.04,22.03,22.04,8900.0,19.2325,19.2325,19.2238,19.2325,8900.0
2014-08-20 11:10:00,22.04,22.04,22.03,22.04,41800.0,19.2325,19.2325,19.2238,19.2325,41800.0
2014-08-20 11:15:00,22.04,22.04,22.01,22.03,58600.0,19.2325,19.2325,19.2063,19.2238,58600.0
2014-08-20 11:20:00,22.03,22.04,22.02,22.02,43700.0,19.2238,19.2325,19.215,19.215,43700.0
2014-08-20 11:25:00,22.02,22.03,22.01,22.02,23400.0,19.215,19.2238,19.2063,19.215,23400.0
2014-08-20 11:30:00,22.02,22.03,22.0,22.02,38800.0,19.215,19.2238,19.1976,19.215,38800.0
2014-08-20 11:35:00,22.02,22.03,22.01,22.02,25900.0,19.215,19.2238,19.2063,19.215,25900.0
2014-08-20 11:40:00,22.02,22.02,21.98,22.0,71700.0,19.215,19.215,19.1801,19.1976,71700.0
2014-08-20 11:45:00,22.0,22.0,21.98,21.98,21300.0,19.1976,19.1976,19.1801,19.1801,21300.0
2014-08-20 11:50:00,21.98,22.01,21.98,22.0,65100.0,19.1801,19.2063,19.1801,19.1976,65100.0
2014-08-20 11:55:00,22.0,22.0,21.99,22.0,18100.0,19.1976,19.1976,19.1889,19.1976,18100.0
2014-08-20 12:00:00,22.0,22.01,21.99,22.0,61600.0,19.1976,19.2063,19.1889,19.1976,61600.0
2014-08-20 12:05:00,22.0,22.02,21.99,22.0,156200.0,19.1976,19.215,19.1889,19.1976,156200.0
2014-08-20 12:10:00,22.0,22.03,22.0,22.03,40900.0,19.1976,19.2238,19.1976,19.2238,40900.0
2014-08-20 12:15:00,22.03,22.04,22.02,22.04,12900.0,19.2238,19.2325,19.215,19.2325,12900.0
2014-08-20 12:20:00,22.04,22.04,22.03,22.03,42700.0,19.2325,19.2325,19.2238,19.2238,42700.0
2014-08-20 12:25:00,22.04,22.04,22.03,22.04,8400.0,19.2325,19.2325,19.2238,19.2325,8400.0
2014-08-20 12:30:00,22.04,22.04,22.03,22.03,23500.0,19.2325,19.2325,19.2238,19.2238,23500.0
2014-08-20 12:35:00,22.04,22.05,22.03,22.05,28100.0,19.2325,19.2412,19.2238,19.2412,28100.0
2014-08-20 12:40:00,22.04,22.05,22.04,22.05,11300.0,19.2325,19.2412,19.2325,19.2412,11300.0
2014-08-20 12:45:00,22.04,22.05,22.04,22.05,7200.0,19.2325,19.2412,19.2325,19.2412,7200.0
2014-08-20 12:50:00,22.05,22.05,22.04,22.04,10800.0,19.2412,19.2412,19.2325,19.2325,10800.0
2014-08-20 12:55:00,22.04,22.05,22.04,22.05,8400.0,19.2325,19.2412,19.2325,19.2412,8400.0
2014-08-20 13:00:00,22.04,22.05,22.04,22.05,6400.0,19.2325,19.2412,19.2325,19.2412,6400.0
2014-08-20 13:05:00,22.04,22.05,22.04,22.05,7400.0,19.2325,19.2412,19.2325,19.2412,7400.0
2014-08-20 13:10:00,22.04,22.07,22.04,22.07,50000.0,19.2325,19.2587,19.2325,19.2587,50000.0
2014-08-20 13:15:00,22.07,22.09,22.06,22.07,85100.0,19.2587,19.2761,19.2499,19.2587,85100.0
2014-08-20 13:20:00,22.07,22.08,22.06,22.08,10400.0,19.2587,19.2674,19.2499,19.2674,10400.0
2014-08-20 13:25:00,22.08,22.1,22.07,22.07,50400.0,19.2674,19.2848,19.2587,19.2587,50400.0
2014-08-20 13:30:00,22.08,22.1,22.07,22.08,59800.0,19.2674,19.2848,19.2587,19.2674,59800.0
2014-08-20 13:35:00,22.07,22.08,22.06,22.08,25300.0,19.2587,19.2674,19.2499,19.2674,25300.0
2014-08-20 13:40:00,22.08,22.1,22.07,22.09,41600.0,19.2674,19.2848,19.2587,19.2761,41600.0
2014-08-20 13:45:00,22.08,22.09,22.07,22.07,18500.0,19.2674,19.2761,19.2587,19.2587,18500.0
2014-08-20 13:50:00,22.07,22.08,22.06,22.06,15800.0,19.2587,19.2674,19.2499,19.2499,15800.0
2014-08-20 13:55:00,22.07,22.07,22.05,22.05,27400.0,19.2587,19.2587,19.2412,19.2412,27400.0
2014-08-20 14:00:00,22.06,22.06,22.01,22.02,115500.0,19.2499,19.2499,19.2063,19.215,115500.0
2014-08-20 14:05:00,22.02,22.04,21.99,22.02,65800.0,19.215,19.2325,19.1889,19.215,65800.0
2014-08-20 14:10:00,22.02,22.05,22.02,22.02,80100.0,19.215,19.2412,19.215,19.215,80100.0
2014-08-20 14:15:00,22.01,22.02,21.99,22.0,183600.0,19.2063,19.215,19.1889,19.1976,183600.0
2014-08-20 14:20:00,22.0,22.04,21.99,22.04,192700.0,19.1976,19.2325,19.1889,19.2325,192700.0
2014-08-20 14:25:00,22.04,22.05,22.01,22.02,96300.0,19.2325,19.2412,19.2063,19.215,96300.0
2014-08-20 14:30:00,22.02,22.05,22.01,22.04,112800.0,19.215,19.2412,19.2063,19.2325,112800.0
2014-08-20 14:35:00,22.04,22.04,22.03,22.03,82500.0,19.2325,19.2325,19.2238,19.2238,82500.0
2014-08-20 14:40:00,22.04,22.05,21.98,22.03,304200.0,19.2325,19.2412,19.1801,19.2238,304200.0
2014-08-20 14:45:00,22.03,22.05,22.01,22.02,204300.0,19.2238,19.2412,19.2063,19.215,204300.0
2014-08-20 14:50:00,22.01,22.02,21.98,21.99,414200.0,19.2063,19.215,19.1801,19.1889,414200.0
2014-08-20 14:55:00,22.0,22.01,21.98,21.99,274100.0,19.1976,19.2063,19.1801,19.1889,274100.0
2014-08-20 15:00:00,21.99,22.01,21.98,22.0,156600.0,19.1889,19.2063,19.1801,19.1976,156600.0
2014-08-20 15:05:00,22.0,22.0,21.98,21.98,91400.0,19.1976,19.1976,19.1801,19.1801,91400.0
2014-08-20 15:10:00,21.98,21.99,21.96,21.97,291300.0,19.1801,19.1889,19.1627,19.1714,291300.0
2014-08-20 15:15:00,21.97,21.98,21.96,21.97,115800.0,19.1714,19.1801,19.1627,19.1714,115800.0
2014-08-20 15:20:00,21.96,21.97,21.92,21.94,189000.0,19.1627,19.1714,19.1278,19.1452,189000.0
2014-08-20 15:25:00,21.94,21.95,21.91,21.92,422700.0,19.1452,19.154,19.1191,19.1278,422700.0
2014-08-20 15:30:00,21.91,21.93,21.91,21.93,101000.0,19.1191,19.1365,19.1191,19.1365,101000.0
2014-08-20 15:35:00,21.92,21.93,21.9,21.9,315100.0,19.1278,19.1365,19.1103,19.1103,315100.0
2014-08-20 15:40:00,21.9,21.91,21.88,21.89,226600.0,19.1103,19.1191,19.0929,19.1016,226600.0
2014-08-20 15:45:00,21.89,21.9,21.86,21.88,390900.0,19.1016,19.1103,19.0754,19.0929,390900.0
2014-08-20 15:50:00,21.89,21.92,21.88,21.92,542000.0,19.1016,19.1278,19.0929,19.1278,542000.0
2014-08-20 15:55:00,21.91,21.92,21.88,21.89,692400.0,19.1191,19.1278,19.0929,19.1016,692400.0
2014-08-21 09:30:00,21.91,21.96,21.88,21.91,162100.0,19.1191,19.1627,19.0929,19.1191,162100.0
2014-08-21 09:35:00,21.92,21.99,21.92,21.98,197300.0,19.1278,19.1889,19.1278,19.1801,197300.0
2014-08-21 09:40:00,21.98,22.0,21.95,22.0,72800.0,19.1801,19.1976,19.154,19.1976,72800.0
2014-08-21 09:45:00,22.0,22.02,21.99,22.0,101600.0,19.1976,19.215,19.1889,19.1976,101600.0
2014-08-21 09:50:00,22.01,22.01,21.99,22.01,100100.0,19.2063,19.2063,19.1889,19.2063,100100.0
2014-08-21 09:55:00,22.01,22.01,21.98,21.99,100500.0,19.2063,19.2063,19.1801,19.1889,100500.0
2014-08-21 10:00:00,22.0,22.02,21.96,21.97,192300.0,19.1976,19.215,19.1627,19.1714,192300.0
2014-08-21 10:05:00,21.97,22.0,21.96,22.0,111500.0,19.1714,19.1976,19.1627,19.1976,111500.0
2014-08-21 10:10:00,22.0,22.03,21.99,22.0,99000.0,19.1976,19.2238,19.1889,19.1976,99000.0
2014-08-21 10:15:00,22.01,22.04,22.0,22.04,40200.0,19.2063,19.2325,19.1976,19.2325,40200.0
2014-08-21 10:20:00,22.04,22.07,22.03,22.05,52600.0,19.2325,19.2587,19.2238,19.2412,52600.0
2014-08-21 10:25:00,22.05,22.05,22.04,22.04,64700.0,19.2412,19.2412,19.2325,19.2325,64700.0
2014-08-21 10:30:00,22.05,22.06,22.05,22.06,54200.0,19.2412,19.2499,19.2412,19.2499,54200.0
2014-08-21 10:35:00,22.06,22.07,22.05,22.06,107200.0,19.2499,19.2587,19.2412,19.2499,107200.0
2014-08-21 10:40:00,22.07,22.08,22.04,22.04,178600.0,19.2587,19.2674,19.2325,19.2325,178600.0
2014-08-21 10:45:00,22.05,22.05,22.02,22.03,122800.0,19.2412,19.2412,19.215,19.2238,122800.0
2014-08-21 10:50:00,22.03,22.04,22.02,22.03,93100.0,19.2238,19.2325,19.215,19.2238,93100.0
2014-08-21 10:55:00,22.03,22.06,22.02,22.05,204300.0,19.2238,19.2499,19.215,19.2412,204300.0
2014-08-21 11:00:00,22.06,22.08,22.05,22.07,51300.0,19.2499,19.2674,19.2412,19.2587,51300.0
2014-08-21 11:05:00,22.07,22.07,22.04,22.06,114100.0,19.2587,19.2587,19.2325,19.2499,114100.0
2014-08-21 11:10:00,22.05,22.06,22.04,22.04,103000.0,19.2412,19.2499,19.2325,19.2325,103000.0
2014-08-21 11:15:00,22.04,22.05,22.03,22.04,142100.0,19.2325,19.2412,19.2238,19.2325,142100.0
2014-08-21 11:20:00,22.03,22.04,22.01,22.03,71600.0,19.2238,19.2325,19.2063,19.2238,71600.0
2014-08-21 11:25:00,22.03,22.03,21.98,21.99,121100.0,19.2238,19.2238,19.1801,19.1889,121100.0
2014-08-21 11:30:00,22.0,22.01,21.93,21.95,337100.0,19.1976,19.2063,19.1365,19.154,337100.0
2014-08-21 11:35:00,21.94,21.97,21.93,21.95,116600.0,19.1452,19.1714,19.1365,19.154,116600.0
2014-08-21 11:40:00,21.95,21.97,21.93,21.94,92500.0,19.154,19.1714,19.1365,19.1452,92500.0
2014-08-21 11:45:00,21.94,21.94,21.91,21.91,47100.0,19.1452,19.1452,19.1191,19.1191,47100.0
2014-08-21 11:50:00,21.92,21.93,21.91,21.92,83900.0,19.1278,19.1365,19.1191,19.1278,83900.0
2014-08-21 11:55:00,21.92,21.94,21.89,21.9,83500.0,19.1278,19.1452,19.1016,19.1103,83500.0
2014-08-21 12:00:00,21.9,21.93,21.89,21.93,86500.0,19.1103,19.1365,19.1016,19.1365,86500.0
2014-08-21 12:05:00,21.93,21.94,21.92,21.94,14000.0,19.1365,19.1452,19.1278,19.1452,14000.0
2014-08-21 12:10:00,21.94,21.98,21.94,21.98,40600.0,19.1452,19.1801,19.1452,19.1801,40600.0
2014-08-21 12:15:00,21.98,22.0,21.98,22.0,65000.0,19.1801,19.1976,19.1801,19.1976,65000.0
2014-08-21 12:20:00,21.99,21.99,21.97,21.98,54400.0,19.1889,19.1889,19.1714,19.1801,54400.0
2014-08-21 12:25:00,21.98,21.98,21.97,21.98,39400.0,19.1801,19.1801,19.1714,19.1801,39400.0
2014-08-21 12:30:00,21.97,21.99,21.97,21.99,29700.0,19.1714,19.1889,19.1714,19.1889,29700.0
2014-08-21 12:35:00,21.99,22.01,21.98,22.01,31600.0,19.1889,19.2063,19.1801,19.2063,31600.0
2014-08-21 12:40:00,22.01,22.01,21.98,22.0,87700.0,19.2063,19.2063,19.1801,19.1976,87700.0
2014-08-21 12:45:00,22.01,22.01,22.0,22.01,29500.0,19.2063,19.2063,19.1976,19.2063,29500.0
2014-08-21 12:50:00,22.0,22.01,21.98,22.0,128600.0,19.1976,19.2063,19.1801,19.1976,128600.0
2014-08-21 12:55:00,22.01,22.01,22.0,22.0,30900.0,19.2063,19.2063,19.1976,19.1976,30900.0
2014-08-21 13:00:00,22.01,22.02,22.0,22.02,21300.0,19.2063,19.215,19.1976,19.215,21300.0
2014-08-21 13:05:00,22.02,22.02,22.01,22.02,20200.0,19.215,19.215,19.2063,19.215,20200.0
2014-08-21 13:10:00,22.01,22.02,22.0,22.01,62600.0,19.2063,19.215,19.1976,19.2063,62600.0
2014-08-21 13:15:00,22.01,22.04,22.01,22.04,49600.0,19.2063,19.2325,19.2063,19.2325,49600.0
2014-08-21 13:20:00,22.03,22.06,22.02,22.06,148200.0,19.2238,19.2499,19.215,19.2499,148200.0
2014-08-21 13:25:00,22.05,22.09,22.04,22.09,112900.0,19.2412,19.2761,19.2325,19.2761,112900.0
2014-08-21 13:30:00,22.09,22.1,22.09,22.1,68300.0,19.2761,19.2848,19.2761,19.2848,68300.0
2014-08-21 13:35:00,22.1,22.12,22.09,22.12,59300.0,19.2848,19.3023,19.2761,19.3023,59300.0
2014-08-21 13:40:00,22.12,22.12,22.11,22.12,17600.0,19.3023,19.3023,19.2936,19.3023,17600.0
2014-08-21 13:45:00,22.11,22.12,22.11,22.12,87600.0,19.2936,19.3023,19.2936,19.3023,87600.0
2014-08-21 13:50:00,22.13,22.13,22.07,22.09,222400.0,19.311,19.311,19.2587,19.2761,222400.0
2014-08-21 13:55:00,22.09,22.12,22.08,22.12,49600.0,19.2761,19.3023,19.2674,19.3023,49600.0
2014-08-21 14:00:00,22.12,22.12,22.08,22.09,51500.0,19.3023,19.3023,19.2674,19.2761,51500.0
2014-08-21 14:05:00,22.09,22.1,22.09,22.1,35300.0,19.2761,19.2848,19.2761,19.2848,35300.0
2014-08-21 14:10:00,22.1,22.11,22.09,22.09,26800.0,19.2848,19.2936,19.2761,19.2761,26800.0
2014-08-21 14:15:00,22.1,22.12,22.09,22.12,36800.0,19.2848,19.3023,19.2761,19.3023,36800.0
2014-08-21 14:20:00,22.12,22.13,22.11,22.12,29500.0,19.3023,19.311,19.2936,19.3023,29500.0
2014-08-21 14:25:00,22.11,22.12,22.1,22.1,37100.0,19.2936,19.3023,19.2848,19.2848,37100.0
2014-08-21 14:30:00,22.11,22.13,22.1,22.13,83200.0,19.2936,19.311,19.2848,19.311,83200.0
2014-08-21 14:35:00,22.13,22.14,22.12,22.14,46700.0,19.311,19.3198,19.3023,19.3198,46700.0
2014-08-21 14:40:00,22.14,22.15,22.13,22.14,158600.0,19.3198,19.3285,19.311,19.3198,158600.0
2014-08-21 14:45:00,22.15,22.15,22.12,22.13,181700.0,19.3285,19.3285,19.3023,19.311,181700.0
2014-08-21 14:50:00,22.13,22.17,22.13,22.16,159200.0,19.311,19.3459,19.311,19.3372,159200.0
2014-08-21 14:55:00,22.16,22.2,22.16,22.19,124300.0,19.3372,19.3721,19.3372,19.3634,124300.0
2014-08-21 15:00:00,22.2,22.2,22.17,22.19,109100.0,19.3721,19.3721,19.3459,19.3634,109100.0
2014-08-21 15:05:00,22.19,22.2,22.18,22.18,94400.0,19.3634,19.3721,19.3547,19.3547,94400.0
2014-08-21 15:10:00,22.18,22.19,22.18,22.19,30400.0,19.3547,19.3634,19.3547,19.3634,30400.0
2014-08-21 15:15:00,22.18,22.19,22.16,22.17,72700.0,19.3547,19.3634,19.3372,19.3459,72700.0
2014-08-21 15:20:00,22.17,22.19,22.16,22.18,116100.0,19.3459,19.3634,19.3372,19.3547,116100.0
2014-08-21 15:25:00,22.18,22.18,22.16,22.17,77100.0,19.3547,19.3547,19.3372,19.3459,77100.0
2014-08-21 15:30:00,22.16,22.19,22.15,22.17,204500.0,19.3372,19.3634,19.3285,19.3459,204500.0
2014-08-21 15:35:00,22.18,22.18,22.13,22.14,150700.0,19.3547,19.3547,19.311,19.3198,150700.0
2014-08-21 15:40:00,22.14,22.17,22.14,22.17,91000.0,19.3198,19.3459,19.3198,19.3459,91000.0
2014-08-21 15:45:00,22.17,22.18,22.16,22.17,130100.0,19.3459,19.3547,19.3372,19.3459,130100.0
2014-08-21 15:50:00,22.17,22.2,22.17,22.2,376500.0,19.3459,19.3721,19.3459,19.3721,376500.0
2014-08-21 15:55:00,22.19,22.2,22.18,22.2,420100.0,19.3634,19.3721,19.3547,19.3721,420100.0
2014-08-22 09:30:00,22.19,22.19,22.03,22.05,252500.0,19.3634,19.3634,19.2238,19.2412,252500.0
2014-08-22 09:35:00,22.06,22.13,22.03,22.12,139500.0,19.2499,19.311,19.2238,19.3023,139500.0
2014-08-22 09:40:00,22.12,22.18,22.11,22.14,98300.0,19.3023,19.3547,19.2936,19.3198,98300.0
2014-08-22 09:45:00,22.14,22.18,22.14,22.17,133000.0,19.3198,19.3547,19.3198,19.3459,133000.0
2014-08-22 09:50:00,22.17,22.22,22.15,22.18,134200.0,19.3459,19.3896,19.3285,19.3547,134200.0
2014-08-22 09:55:00,22.19,22.25,22.19,22.23,175900.0,19.3634,19.4157,19.3634,19.3983,175900.0
2014-08-22 10:00:00,22.24,22.26,22.17,22.24,297100.0,19.407,19.4245,19.3459,19.407,297100.0
2014-08-22 10:05:00,22.23,22.31,22.23,22.28,193900.0,19.3983,19.4681,19.3983,19.4419,193900.0
2014-08-22 10:10:00,22.27,22.28,22.23,22.23,27000.0,19.4332,19.4419,19.3983,19.3983,27000.0
2014-08-22 10:15:00,22.23,22.24,22.19,22.22,90000.0,19.3983,19.407,19.3634,19.3896,90000.0
2014-08-22 10:20:00,22.23,22.28,22.21,22.27,64700.0,19.3983,19.4419,19.3808,19.4332,64700.0
2014-08-22 10:25:00,22.27,22.28,22.24,22.28,68600.0,19.4332,19.4419,19.407,19.4419,68600.0
2014-08-22 10:30:00,22.28,22.3,22.27,22.29,78100.0,19.4419,19.4594,19.4332,19.4506,78100.0
2014-08-22 10:35:00,22.29,22.32,22.28,22.32,149400.0,19.4506,19.4768,19.4419,19.4768,149400.0
2014-08-22 10:40:00,22.32,22.32,22.28,22.29,150800.0,19.4768,19.4768,19.4419,19.4506,150800.0
2014-08-22 10:45:00,22.28,22.29,22.24,22.24,150500.0,19.4419,19.4506,19.407,19.407,150500.0
2014-08-22 10:50:00,22.25,22.26,22.23,22.24,80800.0,19.4157,19.4245,19.3983,19.407,80800.0
2014-08-22 10:55:00,22.23,22.24,22.17,22.19,205000.0,19.3983,19.407,19.3459,19.3634,205000.0
2014-08-22 11:00:00,22.18,22.22,22.17,22.22,113900.0,19.3547,19.3896,19.3459,19.3896,113900.0
2014-08-22 11:05:00,22.22,22.23,22.18,22.22,67700.0,19.3896,19.3983,19.3547,19.3896,67700.0
2014-08-22 11:10:00,22.22,22.23,22.18,22.2,49400.0,19.3896,19.3983,19.3547,19.3721,49400.0
2014-08-22 11:15:00,22.2,22.2,22.18,22.18,16300.0,19.3721,19.3721,19.3547,19.3547,16300.0
2014-08-22 11:20:00,22.19,22.21,22.18,22.18,110200.0,19.3634,19.3808,19.3547,19.3547,110200.0
2014-08-22 11:25:00,22.18,22.21,22.16,22.2,57700.0,19.3547,19.3808,19.3372,19.3721,57700.0
2014-08-22 11:30:00,22.21,22.21,22.19,22.19,48800.0,19.3808,19.3808,19.3634,19.3634,48800.0
2014-08-22 11:35:00,22.2,22.2,22.18,22.18,44300.0,19.3721,19.3721,19.3547,19.3547,44300.0
2014-08-22 11:40:00,22.18,22.21,22.16,22.18,56000.0,19.3547,19.3808,19.3372,19.3547,56000.0
2014-08-22 11:45:00,22.18,22.19,22.16,22.19,158000.0,19.3547,19.3634,19.3372,19.3634,158000.0
2014-08-22 11:50:00,22.19,22.21,22.18,22.2,33700.0,19.3634,19.3808,19.3547,19.3721,33700.0
2014-08-22 11:55:00,22.2,22.21,22.19,22.2,110300.0,19.3721,19.3808,19.3634,19.3721,110300.0
2014-08-22 12:00:00,22.2,22.21,22.18,22.19,53600.0,19.3721,19.3808,19.3547,19.3634,53600.0
2014-08-22 12:05:00,22.18,22.19,22.15,22.15,34000.0,19.3547,19.3634,19.3285,19.3285,34000.0
2014-08-22 12:10:00,22.16,22.16,22.12,22.13,71100.0,19.3372,19.3372,19.3023,19.311,71100.0
2014-08-22 12:15:00,22.13,22.14,22.12,22.13,26700.0,19.311,19.3198,19.3023,19.311,26700.0
2014-08-22 12:20:00,22.12,22.16,22.12,22.16,23300.0,19.3023,19.3372,19.3023,19.3372,23300.0
2014-08-22 12:25:00,22.16,22.16,22.15,22.16,61200.0,19.3372,19.3372,19.3285,19.3372,61200.0
2014-08-22 12:30:00,22.16,22.18,22.16,22.17,13500.0,19.3372,19.3547,19.3372,19.3459,13500.0
2014-08-22 12:35:00,22.17,22.17,22.15,22.16,31000.0,19.3459,19.3459,19.3285,19.3372,31000.0
2014-08-22 12:40:00,22.16,22.16,22.14,22.14,11500.0,19.3372,19.3372,19.3198,19.3198,11500.0
2014-08-22 12:45:00,22.15,22.15,22.13,22.14,15700.0,19.3285,19.3285,19.311,19.3198,15700.0
2014-08-22 12:50:00,22.14,22.16,22.13,22.15,51000.0,19.3198,19.3372,19.311,19.3285,51000.0
2014-08-22 12:55:00,22.15,22.16,22.13,22.15,34100.0,19.3285,19.3372,19.311,19.3285,34100.0
2014-08-22 13:00:00,22.15,22.16,22.14,22.15,51500.0,19.3285,19.3372,19.3198,19.3285,51500.0
2014-08-22 13:05:00,22.15,22.16,22.13,22.14,38800.0,19.3285,19.3372,19.311,19.3198,38800.0
2014-08-22 13:10:00,22.14,22.15,22.12,22.12,31900.0,19.3198,19.3285,19.3023,19.3023,31900.0
2014-08-22 13:15:00,22.13,22.14,22.11,22.11,45200.0,19.311,19.3198,19.2936,19.2936,45200.0
2014-08-22 13:20:00,22.11,22.12,22.1,22.1,16800.0,19.2936,19.3023,19.2848,19.2848,16800.0
2014-08-22 13:25:00,22.1,22.14,22.1,22.12,88200.0,19.2848,19.3198,19.2848,19.3023,88200.0
2014-08-22 13:30:00,22.12,22.13,22.1,22.1,19500.0,19.3023,19.311,19.2848,19.2848,19500.0
2014-08-22 13:35:00,22.1,22.11,22.08,22.08,38600.0,19.2848,19.2936,19.2674,19.2674,38600.0
2014-08-22 13:40:00,22.08,22.09,22.08,22.08,27600.0,19.2674,19.2761,19.2674,19.2674,27600.0
2014-08-22 13:45:00,22.09,22.09,22.06,22.06,28100.0,19.2761,19.2761,19.2499,19.2499,28100.0
2014-08-22 13:50:00,22.06,22.07,22.05,22.05,27200.0,19.2499,19.2587,19.2412,19.2412,27200.0
2014-08-22 13:55:00,22.05,22.07,22.05,22.07,81400.0,19.2412,19.2587,19.2412,19.2587,81400.0
2014-08-22 14:00:00,22.07,22.07,22.04,22.05,52800.0,19.2587,19.2587,19.2325,19.2412,52800.0
2014-08-22 14:05:00,22.05,22.07,22.03,22.07,105500.0,19.2412,19.2587,19.2238,19.2587,105500.0
2014-08-22 14:10:00,22.06,22.11,22.06,22.1,118900.0,19.2499,19.2936,19.2499,19.2848,118900.0
2014-08-22 14:15:00,22.1,22.11,22.08,22.09,64800.0,19.2848,19.2936,19.2674,19.2761,64800.0
2014-08-22 14:20:00,22.08,22.09,22.08,22.08,44200.0,19.2674,19.2761,19.2674,19.2674,44200.0
2014-08-22 14:25:00,22.08,22.12,22.08,22.12,122100.0,19.2674,19.3023,19.2674,19.3023,122100.0
2014-08-22 14:30:00,22.12,22.13,22.09,22.12,87800.0,19.3023,19.311,19.2761,19.3023,87800.0
2014-08-22 14:35:00,22.12,22.12,22.1,22.12,47700.0,19.3023,19.3023,19.2848,19.3023,47700.0
2014-08-22 14:40:00,22.12,22.14,22.11,22.13,58100.0,19.3023,19.3198,19.2936,19.311,58100.0
2014-08-22 14:45:00,22.13,22.13,22.12,22.12,16600.0,19.311,19.311,19.3023,19.3023,16600.0
2014-08-22 14:50:00,22.13,22.17,22.12,22.16,64400.0,19.311,19.3459,19.3023,19.3372,64400.0
2014-08-22 14:55:00,22.16,22.16,22.15,22.15,37600.0,19.3372,19.3372,19.3285,19.3285,37600.0
2014-08-22 15:00:00,22.15,22.16,22.14,22.14,169500.0,19.3285,19.3372,19.3198,19.3198,169500.0
2014-08-22 15:05:00,22.14,22.18,22.14,22.17,55000.0,19.3198,19.3547,19.3198,19.3459,55000.0
2014-08-22 15:10:00,22.16,22.22,22.16,22.21,209000.0,19.3372,19.3896,19.3372,19.3808,209000.0
2014-08-22 15:15:00,22.21,22.21,22.18,22.18,155600.0,19.3808,19.3808,19.3547,19.3547,155600.0
2014-08-22 15:20:00,22.17,22.18,22.14,22.14,74300.0,19.3459,19.3547,19.3198,19.3198,74300.0
2014-08-22 15:25:00,22.14,22.16,22.13,22.14,139900.0,19.3198,19.3372,19.311,19.3198,139900.0
2014-08-22 15:30:00,22.14,22.15,22.13,22.13,70500.0,19.3198,19.3285,19.311,19.311,70500.0
2014-08-22 15:35:00,22.14,22.14,22.12,22.13,82000.0,19.3198,19.3198,19.3023,19.311,82000.0
2014-08-22 15:40:00,22.12,22.13,22.11,22.11,60500.0,19.3023,19.311,19.2936,19.2936,60500.0
2014-08-22 15:45:00,22.11,22.14,22.11,22.12,120600.0,19.2936,19.3198,19.2936,19.3023,120600.0
2014-08-22 15:50:00,22.13,22.16,22.12,22.14,224100.0,19.311,19.3372,19.3023,19.3198,224100.0
2014-08-22 15:55:00,22.15,22.17,22.14,22.16,392500.0,19.3285,19.3459,19.3198,19.3372,392500.0
2014-08-25 09:30:00,22.24,22.24,22.17,22.21,208500.0,19.407,19.407,19.3459,19.3808,208500.0
2014-08-25 09:35:00,22.21,22.23,22.2,22.22,68400.0,19.3808,19.3983,19.3721,19.3896,68400.0
2014-08-25 09:40:00,22.21,22.22,22.17,22.19,100600.0,19.3808,19.3896,19.3459,19.3634,100600.0
2014-08-25 09:45:00,22.19,22.23,22.19,22.22,51400.0,19.3634,19.3983,19.3634,19.3896,51400.0
2014-08-25 09:50:00,22.22,22.23,22.18,22.21,57600.0,19.3896,19.3983,19.3547,19.3808,57600.0
2014-08-25 09:55:00,22.21,22.21,22.18,22.2,64900.0,19.3808,19.3808,19.3547,19.3721,64900.0
2014-08-25 10:00:00,22.19,22.2,22.14,22.16,98600.0,19.3634,19.3721,19.3198,19.3372,98600.0
2014-08-25 10:05:00,22.17,22.17,22.14,22.16,86200.0,19.3459,19.3459,19.3198,19.3372,86200.0
2014-08-25 10:10:00,22.15,22.16,22.13,22.13,59700.0,19.3285,19.3372,19.311,19.311,59700.0
2014-08-25 10:15:00,22.13,22.14,22.08,22.1,102400.0,19.311,19.3198,19.2674,19.2848,102400.0
2014-08-25 10:20:00,22.1,22.13,22.09,22.12,54700.0,19.2848,19.311,19.2761,19.3023,54700.0
2014-08-25 10:25:00,22.11,22.12,22.1,22.12,74500.0,19.2936,19.3023,19.2848,19.3023,74500.0
2014-08-25 10:30:00,22.12,22.13,22.11,22.13,120200.0,19.3023,19.311,19.2936,19.311,120200.0
2014-08-25 10:35:00,22.13,22.18,22.13,22.18,58400.0,19.311,19.3547,19.311,19.3547,58400.0
2014-08-25 10:40:00,22.18,22.19,22.11,22.11,100300.0,19.3547,19.3634,19.2936,19.2936,100300.0
2014-08-25 10:45:00,22.11,22.14,22.11,22.11,100600.0,19.2936,19.3198,19.2936,19.2936,100600.0
2014-08-25 10:50:00,22.12,22.13,22.09,22.09,156800.0,19.3023,19.311,19.2761,19.2761,156800.0
2014-08-25 10:55:00,22.1,22.11,22.07,22.09,88600.0,19.2848,19.2936,19.2587,19.2761,88600.0
2014-08-25 11:00:00,22.08,22.08,22.06,22.06,29500.0,19.2674,19.2674,19.2499,19.2499,29500.0
2014-08-25 11:05:00,22.06,22.07,22.04,22.04,106600.0,19.2499,19.2587,19.2325,19.2325,106600.0
2014-08-25 11:10:00,22.05,22.05,22.02,22.02,75500.0,19.2412,19.2412,19.215,19.215,75500.0
2014-08-25 11:15:00,22.03,22.04,22.0,22.01,126800.0,19.2238,19.2325,19.1976,19.2063,126800.0
2014-08-25 11:20:00,22.01,22.02,22.0,22.02,75600.0,19.2063,19.215,19.1976,19.215,75600.0
2014-08-25 11:25:00,22.02,22.07,22.02,22.05,95600.0,19.215,19.2587,19.215,19.2412,95600.0
2014-08-25 11:30:00,22.06,22.08,22.05,22.08,59900.0,19.2499,19.2674,19.2412,19.2674,59900.0
2014-08-25 11:35:00,22.08,22.08,22.07,22.08,16100.0,19.2674,19.2674,19.2587,19.2674,16100.0
2014-08-25 11:40:00,22.07,22.09,22.06,22.09,57400.0,19.2587,19.2761,19.2499,19.2761,57400.0
2014-08-25 11:45:00,22.09,22.14,22.09,22.13,111000.0,19.2761,19.3198,19.2761,19.311,111000.0
2014-08-25 11:50:00,22.13,22.14,22.12,22.14,21300.0,19.311,19.3198,19.3023,19.3198,21300.0
2014-08-25 11:55:00,22.14,22.14,22.11,22.12,97500.0,19.3198,19.3198,19.2936,19.3023,97500.0
2014-08-25 12:00:00,22.13,22.13,22.09,22.09,33600.0,19.311,19.311,19.2761,19.2761,33600.0
2014-08-25 12:05:00,22.09,22.09,22.05,22.07,39800.0,19.2761,19.2761,19.2412,19.2587,39800.0
2014-08-25 12:10:00,22.08,22.1,22.08,22.08,38800.0,19.2674,19.2848,19.2674,19.2674,38800.0
2014-08-25 12:15:00,22.08,22.09,22.06,22.06,30400.0,19.2674,19.2761,19.2499,19.2499,30400.0
2014-08-25 12:20:00,22.06,22.08,22.06,22.06,38900.0,19.2499,19.2674,19.2499,19.2499,38900.0
2014-08-25 12:25:00,22.06,22.06,21.99,21.99,138100.0,19.2499,19.2499,19.1889,19.1889,138100.0
2014-08-25 12:30:00,21.99,22.03,21.99,22.03,42800.0,19.1889,19.2238,19.1889,19.2238,42800.0
2014-08-25 12:35:00,22.03,22.05,22.0,22.04,42200.0,19.2238,19.2412,19.1976,19.2325,42200.0
2014-08-25 12:40:00,22.04,22.05,22.02,22.04,31000.0,19.2325,19.2412,19.215,19.2325,31000.0
2014-08-25 12:45:00,22.03,22.05,22.02,22.04,66900.0,19.2238,19.2412,19.215,19.2325,66900.0
2014-08-25 12:50:00,22.04,22.04,22.02,22.03,42200.0,19.2325,19.2325,19.215,19.2238,42200.0
2014-08-25 12:55:00,22.04,22.05,22.04,22.05,24400.0,19.2325,19.2412,19.2325,19.2412,24400.0
2014-08-25 13:00:00,22.04,22.06,22.03,22.05,184700.0,19.2325,19.2499,19.2238,19.2412,184700.0
2014-08-25 13:05:00,22.05,22.05,22.04,22.05,60000.0,19.2412,19.2412,19.2325,19.2412,60000.0
2014-08-25 13:10:00,22.05,22.07,22.05,22.06,54800.0,19.2412,19.2587,19.2412,19.2499,54800.0
2014-08-25 13:15:00,22.06,22.07,22.05,22.05,36100.0,19.2499,19.2587,19.2412,19.2412,36100.0
2014-08-25 13:20:00,22.06,22.1,22.05,22.1,24100.0,19.2499,19.2848,19.2412,19.2848,24100.0
2014-08-25 13:25:00,22.09,22.12,22.09,22.12,20700.0,19.2761,19.3023,19.2761,19.3023,20700.0
2014-08-25 13:30:00,22.12,22.12,22.1,22.11,53100.0,19.3023,19.3023,19.2848,19.2936,53100.0
2014-08-25 13:35:00,22.12,22.13,22.11,22.13,126800.0,19.3023,19.311,19.2936,19.311,126800.0
2014-08-25 13:40:00,22.13,22.13,22.12,22.13,27100.0,19.311,19.311,19.3023,19.311,27100.0
2014-08-25 13:45:00,22.12,22.14,22.12,22.14,24900.0,19.3023,19.3198,19.3023,19.3198,24900.0
2014-08-25 13:50:00,22.14,22.16,22.13,22.16,104700.0,19.3198,19.3372,19.311,19.3372,104700.0
2014-08-25 13:55:00,22.16,22.19,22.15,22.16,185700.0,19.3372,19.3634,19.3285,19.3372,185700.0
2014-08-25 14:00:00,22.16,22.17,22.11,22.13,97200.0,19.3372,19.3459,19.2936,19.311,97200.0
2014-08-25 14:05:00,22.12,22.15,22.12,22.13,236600.0,19.3023,19.3285,19.3023,19.311,236600.0
2014-08-25 14:10:00,22.13,22.14,22.09,22.09,85900.0,19.311,19.3198,19.2761,19.2761,85900.0
2014-08-25 14:15:00,22.09,22.1,22.09,22.1,39100.0,19.2761,19.2848,19.2761,19.2848,39100.0
2014-08-25 14:20:00,22.1,22.1,22.08,22.09,50800.0,19.2848,19.2848,19.2674,19.2761,50800.0
2014-08-25 14:25:00,22.1,22.1,22.07,22.07,116500.0,19.2848,19.2848,19.2587,19.2587,116500.0
2014-08-25 14:30:00,22.08,22.08,22.05,22.07,28500.0,19.2674,19.2674,19.2412,19.2587,28500.0
2014-08-25 14:35:00,22.07,22.09,22.07,22.07,49500.0,19.2587,19.2761,19.2587,19.2587,49500.0
2014-08-25 14:40:00,22.07,22.09,22.06,22.07,37300.0,19.2587,19.2761,19.2499,19.2587,37300.0
2014-08-25 14:45:00,22.07,22.07,22.06,22.06,22700.0,19.2587,19.2587,19.2499,19.2499,22700.0
2014-08-25 14:50:00,22.07,22.07,22.06,22.06,14300.0,19.2587,19.2587,19.2499,19.2499,14300.0
2014-08-25 14:55:00,22.07,22.08,22.07,22.08,43300.0,19.2587,19.2674,19.2587,19.2674,43300.0
2014-08-25 15:00:00,22.07,22.14,22.07,22.13,109000.0,19.2587,19.3198,19.2587,19.311,109000.0
2014-08-25 15:05:00,22.12,22.13,22.11,22.11,43000.0,19.3023,19.311,19.2936,19.2936,43000.0
2014-08-25 15:10:00,22.12,22.12,22.11,22.11,26600.0,19.3023,19.3023,19.2936,19.2936,26600.0
2014-08-25 15:15:00,22.11,22.12,22.1,22.11,56200.0,19.2936,19.3023,19.2848,19.2936,56200.0
2014-08-25 15:20:00,22.11,22.13,22.1,22.11,177100.0,19.2936,19.311,19.2848,19.2936,177100.0
2014-08-25 15:25:00,22.12,22.13,22.11,22.12,48700.0,19.3023,19.311,19.2936,19.3023,48700.0
2014-08-25 15:30:00,22.12,22.12,22.11,22.12,27500.0,19.3023,19.3023,19.2936,19.3023,27500.0
2014-08-25 15:35:00,22.11,22.14,22.11,22.13,85600.0,19.2936,19.3198,19.2936,19.311,85600.0
2014-08-25 15:40:00,22.12,22.15,22.12,22.14,60500.0,19.3023,19.3285,19.3023,19.3198,60500.0
2014-08-25 15:45:00,22.14,22.16,22.13,22.16,79000.0,19.3198,19.3372,19.311,19.3372,79000.0
2014-08-25 15:50:00,22.16,22.16,22.13,22.14,308200.0,19.3372,19.3372,19.311,19.3198,308200.0
2014-08-25 15:55:00,22.14,22.14,22.11,22.12,599700.0,19.3198,19.3198,19.2936,19.3023,599700.0
2014-08-26 09:30:00,22.08,22.3,22.07,22.29,206500.0,19.2674,19.4594,19.2587,19.4506,206500.0
2014-08-26 09:35:00,22.28,22.3,22.19,22.24,324700.0,19.4419,19.4594,19.3634,19.407,324700.0
2014-08-26 09:40:00,22.25,22.25,22.22,22.22,117400.0,19.4157,19.4157,19.3896,19.3896,117400.0
2014-08-26 09:45:00,22.23,22.28,22.22,22.26,200900.0,19.3983,19.4419,19.3896,19.4245,200900.0
2014-08-26 09:50:00,22.25,22.26,22.21,22.25,104300.0,19.4157,19.4245,19.3808,19.4157,104300.0
2014-08-26 09:55:00,22.25,22.26,22.21,22.21,75600.0,19.4157,19.4245,19.3808,19.3808,75600.0
2014-08-26 10:00:00,22.21,22.24,22.19,22.21,210200.0,19.3808,19.407,19.3634,19.3808,210200.0
2014-08-26 10:05:00,22.2,22.22,22.19,22.21,97500.0,19.3721,19.3896,19.3634,19.3808,97500.0
2014-08-26 10:10:00,22.21,22.23,22.19,22.23,173400.0,19.3808,19.3983,19.3634,19.3983,173400.0
2014-08-26 10:15:00,22.23,22.24,22.21,22.21,103800.0,19.3983,19.407,19.3808,19.3808,103800.0
2014-08-26 10:20:00,22.22,22.22,22.2,22.21,104700.0,19.3896,19.3896,19.3721,19.3808,104700.0
2014-08-26 10:25:00,22.21,22.24,22.21,22.24,29300.0,19.3808,19.407,19.3808,19.407,29300.0
2014-08-26 10:30:00,22.24,22.25,22.23,22.23,110500.0,19.407,19.4157,19.3983,19.3983,110500.0
2014-08-26 10:35:00,22.23,22.24,22.23,22.23,146000.0,19.3983,19.407,19.3983,19.3983,146000.0
2014-08-26 10:40:00,22.23,22.25,22.23,22.23,53700.0,19.3983,19.4157,19.3983,19.3983,53700.0
2014-08-26 10:45:00,22.23,22.28,22.23,22.28,135500.0,19.3983,19.4419,19.3983,19.4419,135500.0
2014-08-26 10:50:00,22.27,22.29,22.25,22.28,117300.0,19.4332,19.4506,19.4157,19.4419,117300.0
2014-08-26 10:55:00,22.29,22.3,22.27,22.29,103700.0,19.4506,19.4594,19.4332,19.4506,103700.0
2014-08-26 11:00:00,22.3,22.3,22.28,22.29,40500.0,19.4594,19.4594,19.4419,19.4506,40500.0
2014-08-26 11:05:00,22.29,22.31,22.27,22.28,114000.0,19.4506,19.4681,19.4332,19.4419,114000.0
2014-08-26 11:10:00,22.29,22.3,22.27,22.27,76900.0,19.4506,19.4594,19.4332,19.4332,76900.0
2014-08-26 11:15:00,22.27,22.28,22.25,22.25,113600.0,19.4332,19.4419,19.4157,19.4157,113600.0
2014-08-26 11:20:00,22.26,22.27,22.26,22.26,23100.0,19.4245,19.4332,19.4245,19.4245,23100.0
2014-08-26 11:25:00,22.26,22.27,22.25,22.27,45700.0,19.4245,19.4332,19.4157,19.4332,45700.0
2014-08-26 11:30:00,22.27,22.3,22.27,22.27,90500.0,19.4332,19.4594,19.4332,19.4332,90500.0
2014-08-26 11:35:00,22.27,22.27,22.22,22.25,413200.0,19.4332,19.4332,19.3896,19.4157,413200.0
2014-08-26 11:40:00,22.24,22.26,22.24,22.25,111200.0,19.407,19.4245,19.407,19.4157,111200.0
2014-08-26 11:45:00,22.24,22.27,22.24,22.26,33900.0,19.407,19.4332,19.407,19.4245,33900.0
2014-08-26 11:50:00,22.26,22.28,22.26,22.28,40200.0,19.4245,19.4419,19.4245,19.4419,40200.0
2014-08-26 11:55:00,22.27,22.28,22.23,22.23,42100.0,19.4332,19.4419,19.3983,19.3983,42100.0
2014-08-26 12:00:00,22.23,22.23,22.21,22.23,48500.0,19.3983,19.3983,19.3808,19.3983,48500.0
2014-08-26 12:05:00,22.22,22.25,22.22,22.23,35900.0,19.3896,19.4157,19.3896,19.3983,35900.0
2014-08-26 12:10:00,22.23,22.23,22.23,22.23,96800.0,19.3983,19.3983,19.3983,19.3983,96800.0
2014-08-26 12:15:00,22.23,22.25,22.23,22.23,22300.0,19.3983,19.4157,19.3983,19.3983,22300.0
2014-08-26 12:20:00,22.23,22.23,22.22,22.23,96600.0,19.3983,19.3983,19.3896,19.3983,96600.0
2014-08-26 12:25:00,22.22,22.24,22.22,22.22,55900.0,19.3896,19.407,19.3896,19.3896,55900.0
2014-08-26 12:30:00,22.22,22.24,22.21,22.23,112200.0,19.3896,19.407,19.3808,19.3983,112200.0
2014-08-26 12:35:00,22.23,22.23,22.21,22.21,25800.0,19.3983,19.3983,19.3808,19.3808,25800.0
2014-08-26 12:40:00,22.21,22.21,22.18,22.19,87600.0,19.3808,19.3808,19.3547,19.3634,87600.0
2014-08-26 12:45:00,22.19,22.2,22.17,22.18,56600.0,19.3634,19.3721,19.3459,19.3547,56600.0
2014-08-26 12:50:00,22.19,22.21,22.18,22.19,36500.0,19.3634,19.3808,19.3547,19.3634,36500.0
2014-08-26 12:55:00,22.19,22.2,22.18,22.19,18600.0,19.3634,19.3721,19.3547,19.3634,18600.0
2014-08-26 13:00:00,22.19,22.21,22.18,22.2,47300.0,19.3634,19.3808,19.3547,19.3721,47300.0
2014-08-26 13:05:00,22.19,22.2,22.16,22.16,29200.0,19.3634,19.3721,19.3372,19.3372,29200.0
2014-08-26 13:10:00,22.16,22.18,22.16,22.18,27900.0,19.3372,19.3547,19.3372,19.3547,27900.0
2014-08-26 13:15:00,22.17,22.19,22.17,22.18,27400.0,19.3459,19.3634,19.3459,19.3547,27400.0
2014-08-26 13:20:00,22.19,22.19,22.16,22.19,55600.0,19.3634,19.3634,19.3372,19.3634,55600.0
2014-08-26 13:25:00,22.18,22.19,22.17,22.18,33600.0,19.3547,19.3634,19.3459,19.3547,33600.0
2014-08-26 13:30:00,22.18,22.19,22.17,22.18,76300.0,19.3547,19.3634,19.3459,19.3547,76300.0
2014-08-26 13:35:00,22.18,22.19,22.17,22.19,45200.0,19.3547,19.3634,19.3459,19.3634,45200.0
2014-08-26 13:40:00,22.19,22.2,22.18,22.19,49400.0,19.3634,19.3721,19.3547,19.3634,49400.0
2014-08-26 13:45:00,22.19,22.21,22.18,22.21,122200.0,19.3634,19.3808,19.3547,19.3808,122200.0
2014-08-26 13:50:00,22.2,22.21,22.19,22.19,23200.0,19.3721,19.3808,19.3634,19.3634,23200.0
2014-08-26 13:55:00,22.2,22.25,22.2,22.23,50800.0,19.3721,19.4157,19.3721,19.3983,50800.0
2014-08-26 14:00:00,22.24,22.24,22.22,22.22,44900.0,19.407,19.407,19.3896,19.3896,44900.0
2014-08-26 14:05:00,22.22,22.24,22.22,22.24,48200.0,19.3896,19.407,19.3896,19.407,48200.0
2014-08-26 14:10:00,22.23,22.24,22.23,22.23,46400.0,19.3983,19.407,19.3983,19.3983,46400.0
2014-08-26 14:15:00,22.23,22.27,22.23,22.25,88600.0,19.3983,19.4332,19.3983,19.4157,88600.0
2014-08-26 14:20:00,22.25,22.27,22.24,22.26,53500.0,19.4157,19.4332,19.407,19.4245,53500.0
2014-08-26 14:25:00,22.25,22.26,22.25,22.25,31700.0,19.4157,19.4245,19.4157,19.4157,31700.0
2014-08-26 14:30:00,22.24,22.25,22.24,22.25,16100.0,19.407,19.4157,19.407,19.4157,16100.0
2014-08-26 14:35:00,22.25,22.27,22.24,22.27,41000.0,19.4157,19.4332,19.407,19.4332,41000.0
2014-08-26 14:40:00,22.27,22.27,22.26,22.27,10900.0,19.4332,19.4332,19.4245,19.4332,10900.0
2014-08-26 14:45:00,22.27,22.27,22.26,22.27,13000.0,19.4332,19.4332,19.4245,19.4332,13000.0
2014-08-26 14:50:00,22.27,22.27,22.25,22.26,41500.0,19.4332,19.4332,19.4157,19.4245,41500.0
2014-08-26 14:55:00,22.25,22.26,22.24,22.24,33000.0,19.4157,19.4245,19.407,19.407,33000.0
2014-08-26 15:00:00,22.25,22.25,22.24,22.25,12800.0,19.4157,19.4157,19.407,19.4157,12800.0
2014-08-26 15:05:00,22.25,22.25,22.23,22.23,32100.0,19.4157,19.4157,19.3983,19.3983,32100.0
2014-08-26 15:10:00,22.23,22.24,22.23,22.23,25600.0,19.3983,19.407,19.3983,19.3983,25600.0
2014-08-26 15:15:00,22.23,22.24,22.23,22.23,17000.0,19.3983,19.407,19.3983,19.3983,17000.0
2014-08-26 15:20:00,22.23,22.24,22.23,22.23,22200.0,19.3983,19.407,19.3983,19.3983,22200.0
2014-08-26 15:25:00,22.23,22.24,22.21,22.21,84700.0,19.3983,19.407,19.3808,19.3808,84700.0
2014-08-26 15:30:00,22.21,22.22,22.21,22.21,24200.0,19.3808,19.3896,19.3808,19.3808,24200.0
2014-08-26 15:35:00,22.21,22.22,22.2,22.2,88000.0,19.3808,19.3896,19.3721,19.3721,88000.0
2014-08-26 15:40:00,22.2,22.23,22.19,22.23,165300.0,19.3721,19.3983,19.3634,19.3983,165300.0
2014-08-26 15:45:00,22.23,22.23,22.21,22.23,205300.0,19.3983,19.3983,19.3808,19.3983,205300.0
2014-08-26 15:50:00,22.23,22.23,22.21,22.23,149500.0,19.3983,19.3983,19.3808,19.3983,149500.0
2014-08-26 15:55:00,22.23,22.23,22.21,22.22,264700.0,19.3983,19.3983,19.3808,19.3896,264700.0
2014-08-27 09:30:00,22.3,22.36,22.2,22.32,240300.0,19.4594,19.5117,19.3721,19.4768,240300.0
2014-08-27 09:35:00,22.33,22.34,22.29,22.31,127400.0,19.4856,19.4943,19.4506,19.4681,127400.0
2014-08-27 09:40:00,22.31,22.33,22.28,22.3,170900.0,19.4681,19.4856,19.4419,19.4594,170900.0
2014-08-27 09:45:00,22.3,22.35,22.3,22.33,314900.0,19.4594,19.503,19.4594,19.4856,314900.0
2014-08-27 09:50:00,22.34,22.39,22.34,22.38,186800.0,19.4943,19.5379,19.4943,19.5292,186800.0
2014-08-27 09:55:00,22.37,22.38,22.35,22.36,220700.0,19.5205,19.5292,19.503,19.5117,220700.0
2014-08-27 10:00:00,22.36,22.4,22.36,22.38,88700.0,19.5117,19.5466,19.5117,19.5292,88700.0
2014-08-27 10:05:00,22.38,22.42,22.37,22.39,288200.0,19.5292,19.5641,19.5205,19.5379,288200.0
2014-08-27 10:10:00,22.39,22.45,22.38,22.42,220600.0,19.5379,19.5903,19.5292,19.5641,220600.0
2014-08-27 10:15:00,22.43,22.44,22.41,22.43,170100.0,19.5728,19.5815,19.5554,19.5728,170100.0
2014-08-27 10:20:00,22.43,22.47,22.42,22.46,260600.0,19.5728,19.6077,19.5641,19.599,260600.0
2014-08-27 10:25:00,22.45,22.48,22.45,22.48,154100.0,19.5903,19.6164,19.5903,19.6164,154100.0
2014-08-27 10:30:00,22.48,22.53,22.48,22.53,342700.0,19.6164,19.6601,19.6164,19.6601,342700.0
2014-08-27 10:35:00,22.53,22.56,22.53,22.56,158300.0,19.6601,19.6863,19.6601,19.6863,158300.0
2014-08-27 10:40:00,22.56,22.58,22.53,22.56,237200.0,19.6863,19.7037,19.6601,19.6863,237200.0
2014-08-27 10:45:00,22.56,22.58,22.54,22.55,117900.0,19.6863,19.7037,19.6688,19.6775,117900.0
2014-08-27 10:50:00,22.56,22.57,22.54,22.56,143700.0,19.6863,19.695,19.6688,19.6863,143700.0
2014-08-27 10:55:00,22.55,22.56,22.54,22.56,50300.0,19.6775,19.6863,19.6688,19.6863,50300.0
2014-08-27 11:00:00,22.56,22.57,22.53,22.55,152800.0,19.6863,19.695,19.6601,19.6775,152800.0
2014-08-27 11:05:00,22.55,22.59,22.54,22.59,91600.0,19.6775,19.7124,19.6688,19.7124,91600.0
2014-08-27 11:10:00,22.59,22.6,22.59,22.6,77600.0,19.7124,19.7212,19.7124,19.7212,77600.0
2014-08-27 11:15:00,22.6,22.65,22.59,22.63,120300.0,19.7212,19.7648,19.7124,19.7473,120300.0
2014-08-27 11:20:00,22.63,22.67,22.59,22.6,150400.0,19.7473,19.7822,19.7124,19.7212,150400.0
2014-08-27 11:25:00,22.6,22.61,22.59,22.61,63000.0,19.7212,19.7299,19.7124,19.7299,63000.0
2014-08-27 11:30:00,22.61,22.68,22.6,22.66,285900.0,19.7299,19.791,19.7212,19.7735,285900.0
2014-08-27 11:35:00,22.66,22.67,22.63,22.65,203000.0,19.7735,19.7822,19.7473,19.7648,203000.0
2014-08-27 11:40:00,22.66,22.66,22.65,22.65,83600.0,19.7735,19.7735,19.7648,19.7648,83600.0
2014-08-27 11:45:00,22.65,22.67,22.65,22.66,95200.0,19.7648,19.7822,19.7648,19.7735,95200.0
2014-08-27 11:50:00,22.65,22.66,22.65,22.66,35300.0,19.7648,19.7735,19.7648,19.7735,35300.0
2014-08-27 11:55:00,22.65,22.66,22.65,22.66,13300.0,19.7648,19.7735,19.7648,19.7735,13300.0
2014-08-27 12:00:00,22.66,22.66,22.61,22.61,100200.0,19.7735,19.7735,19.7299,19.7299,100200.0
2014-08-27 12:05:00,22.61,22.63,22.58,22.58,114400.0,19.7299,19.7473,19.7037,19.7037,114400.0
2014-08-27 12:10:00,22.58,22.6,22.58,22.59,24200.0,19.7037,19.7212,19.7037,19.7124,24200.0
2014-08-27 12:15:00,22.6,22.6,22.59,22.6,123900.0,19.7212,19.7212,19.7124,19.7212,123900.0
2014-08-27 12:20:00,22.6,22.62,22.59,22.62,86900.0,19.7212,19.7386,19.7124,19.7386,86900.0
2014-08-27 12:25:00,22.62,22.64,22.6,22.6,117700.0,19.7386,19.7561,19.7212,19.7212,117700.0
2014-08-27 12:30:00,22.6,22.62,22.59,22.62,51100.0,19.7212,19.7386,19.7124,19.7386,51100.0
2014-08-27 12:35:00,22.62,22.63,22.61,22.63,25200.0,19.7386,19.7473,19.7299,19.7473,25200.0
2014-08-27 12:40:00,22.62,22.66,22.62,22.66,37400.0,19.7386,19.7735,19.7386,19.7735,37400.0
2014-08-27 12:45:00,22.66,22.67,22.65,22.66,50000.0,19.7735,19.7822,19.7648,19.7735,50000.0
2014-08-27 12:50:00,22.65,22.68,22.65,22.68,78000.0,19.7648,19.791,19.7648,19.791,78000.0
2014-08-27 12:55:00,22.68,22.7,22.68,22.69,123900.0,19.791,19.8084,19.791,19.7997,123900.0
2014-08-27 13:00:00,22.68,22.7,22.67,22.68,138700.0,19.791,19.8084,19.7822,19.791,138700.0
2014-08-27 13:05:00,22.68,22.68,22.61,22.62,116400.0,19.791,19.791,19.7299,19.7386,116400.0
2014-08-27 13:10:00,22.62,22.63,22.61,22.63,51600.0,19.7386,19.7473,19.7299,19.7473,51600.0
2014-08-27 13:15:00,22.63,22.65,22.62,22.65,49200.0,19.7473,19.7648,19.7386,19.7648,49200.0
2014-08-27 13:20:00,22.65,22.66,22.64,22.66,93400.0,19.7648,19.7735,19.7561,19.7735,93400.0
2014-08-27 13:25:00,22.65,22.66,22.65,22.66,11500.0,19.7648,19.7735,19.7648,19.7735,11500.0
2014-08-27 13:30:00,22.66,22.66,22.63,22.64,130100.0,19.7735,19.7735,19.7473,19.7561,130100.0
2014-08-27 13:35:00,22.64,22.65,22.63,22.63,16600.0,19.7561,19.7648,19.7473,19.7473,16600.0
2014-08-27 13:40:00,22.64,22.66,22.63,22.64,58700.0,19.7561,19.7735,19.7473,19.7561,58700.0
2014-08-27 13:45:00,22.65,22.66,22.64,22.66,35700.0,19.7648,19.7735,19.7561,19.7735,35700.0
2014-08-27 13:50:00,22.66,22.66,22.65,22.66,13200.0,19.7735,19.7735,19.7648,19.7735,13200.0
2014-08-27 13:55:00,22.66,22.66,22.64,22.64,45100.0,19.7735,19.7735,19.7561,19.7561,45100.0
2014-08-27 14:00:00,22.64,22.65,22.63,22.64,57500.0,19.7561,19.7648,19.7473,19.7561,57500.0
2014-08-27 14:05:00,22.64,22.66,22.63,22.66,92800.0,19.7561,19.7735,19.7473,19.7735,92800.0
2014-08-27 14:10:00,22.65,22.68,22.65,22.68,51700.0,19.7648,19.791,19.7648,19.791,51700.0
2014-08-27 14:15:00,22.68,22.69,22.68,22.68,41900.0,19.791,19.7997,19.791,19.791,41900.0
2014-08-27 14:20:00,22.69,22.69,22.68,22.69,29900.0,19.7997,19.7997,19.791,19.7997,29900.0
2014-08-27 14:25:00,22.69,22.69,22.68,22.69,16500.0,19.7997,19.7997,19.791,19.7997,16500.0
2014-08-27 14:30:00,22.69,22.69,22.68,22.69,27400.0,19.7997,19.7997,19.791,19.7997,27400.0
2014-08-27 14:35:00,22.69,22.69,22.67,22.67,36000.0,19.7997,19.7997,19.7822,19.7822,36000.0
2014-08-27 14:40:00,22.68,22.68,22.64,22.65,90500.0,19.791,19.791,19.7561,19.7648,90500.0
2014-08-27 14:45:00,22.64,22.65,22.64,22.64,19400.0,19.7561,19.7648,19.7561,19.7561,19400.0
2014-08-27 14:50:00,22.65,22.66,22.64,22.66,40400.0,19.7648,19.7735,19.7561,19.7735,40400.0
2014-08-27 14:55:00,22.66,22.66,22.61,22.61,147400.0,19.7735,19.7735,19.7299,19.7299,147400.0
2014-08-27 15:00:00,22.61,22.62,22.59,22.6,64400.0,19.7299,19.7386,19.7124,19.7212,64400.0
2014-08-27 15:05:00,22.6,22.61,22.58,22.58,130900.0,19.7212,19.7299,19.7037,19.7037,130900.0
2014-08-27 15:10:00,22.59,22.59,22.58,22.59,88900.0,19.7124,19.7124,19.7037,19.7124,88900.0
2014-08-27 15:15:00,22.59,22.62,22.58,22.6,145100.0,19.7124,19.7386,19.7037,19.7212,145100.0
2014-08-27 15:20:00,22.6,22.61,22.6,22.61,43800.0,19.7212,19.7299,19.7212,19.7299,43800.0
2014-08-27 15:25:00,22.61,22.63,22.6,22.61,100100.0,19.7299,19.7473,19.7212,19.7299,100100.0
2014-08-27 15:30:00,22.61,22.62,22.59,22.61,106600.0,19.7299,19.7386,19.7124,19.7299,106600.0
2014-08-27 15:35:00,22.6,22.61,22.59,22.6,92700.0,19.7212,19.7299,19.7124,19.7212,92700.0
2014-08-27 15:40:00,22.59,22.6,22.58,22.58,87800.0,19.7124,19.7212,19.7037,19.7037,87800.0
2014-08-27 15:45:00,22.59,22.59,22.58,22.59,141200.0,19.7124,19.7124,19.7037,19.7124,141200.0
2014-08-27 15:50:00,22.59,22.64,22.59,22.64,392300.0,19.7124,19.7561,19.7124,19.7561,392300.0
2014-08-27 15:55:00,22.64,22.65,22.62,22.64,566500.0,19.7561,19.7648,19.7386,19.7561,566500.0
2014-08-28 09:30:00,22.48,22.59,22.48,22.5,214500.0,19.6164,19.7124,19.6164,19.6339,214500.0
2014-08-28 09:35:00,22.5,22.59,22.49,22.54,135800.0,19.6339,19.7124,19.6252,19.6688,135800.0
2014-08-28 09:40:00,22.54,22.57,22.5,22.5,74500.0,19.6688,19.695,19.6339,19.6339,74500.0
2014-08-28 09:45:00,22.5,22.54,22.49,22.52,68400.0,19.6339,19.6688,19.6252,19.6513,68400.0
2014-08-28 09:50:00,22.52,22.59,22.52,22.56,156700.0,19.6513,19.7124,19.6513,19.6863,156700.0
2014-08-28 09:55:00,22.57,22.63,22.56,22.61,83000.0,19.695,19.7473,19.6863,19.7299,83000.0
2014-08-28 10:00:00,22.61,22.64,22.6,22.63,100800.0,19.7299,19.7561,19.7212,19.7473,100800.0
2014-08-28 10:05:00,22.63,22.68,22.6,22.6,273800.0,19.7473,19.791,19.7212,19.7212,273800.0
2014-08-28 10:10:00,22.61,22.63,22.57,22.58,125600.0,19.7299,19.7473,19.695,19.7037,125600.0
2014-08-28 10:15:00,22.58,22.61,22.58,22.61,160900.0,19.7037,19.7299,19.7037,19.7299,160900.0
2014-08-28 10:20:00,22.61,22.63,22.6,22.63,67200.0,19.7299,19.7473,19.7212,19.7473,67200.0
2014-08-28 10:25:00,22.63,22.68,22.62,22.68,68600.0,19.7473,19.791,19.7386,19.791,68600.0
2014-08-28 10:30:00,22.68,22.68,22.62,22.62,70100.0,19.791,19.791,19.7386,19.7386,70100.0
2014-08-28 10:35:00,22.62,22.63,22.6,22.6,77600.0,19.7386,19.7473,19.7212,19.7212,77600.0
2014-08-28 10:40:00,22.61,22.63,22.61,22.63,157200.0,19.7299,19.7473,19.7299,19.7473,157200.0
2014-08-28 10:45:00,22.63,22.68,22.63,22.67,104000.0,19.7473,19.791,19.7473,19.7822,104000.0
2014-08-28 10:50:00,22.67,22.68,22.66,22.66,41300.0,19.7822,19.791,19.7735,19.7735,41300.0
2014-08-28 10:55:00,22.67,22.67,22.64,22.65,50800.0,19.7822,19.7822,19.7561,19.7648,50800.0
2014-08-28 11:00:00,22.66,22.68,22.64,22.66,136300.0,19.7735,19.791,19.7561,19.7735,136300.0
2014-08-28 11:05:00,22.66,22.67,22.63,22.64,59700.0,19.7735,19.7822,19.7473,19.7561,59700.0
2014-08-28 11:10:00,22.64,22.68,22.63,22.65,64800.0,19.7561,19.791,19.7473,19.7648,64800.0
2014-08-28 11:15:00,22.66,22.67,22.63,22.64,103800.0,19.7735,19.7822,19.7473,19.7561,103800.0
2014-08-28 11:20:00,22.65,22.66,22.63,22.64,265300.0,19.7648,19.7735,19.7473,19.7561,265300.0
2014-08-28 11:25:00,22.64,22.64,22.63,22.64,9800.0,19.7561,19.7561,19.7473,19.7561,9800.0
2014-08-28 11:30:00,22.64,22.64,22.62,22.62,232000.0,19.7561,19.7561,19.7386,19.7386,232000.0
2014-08-28 11:35:00,22.62,22.62,22.6,22.6,105800.0,19.7386,19.7386,19.7212,19.7212,105800.0
2014-08-28 11:40:00,22.6,22.61,22.6,22.6,14800.0,19.7212,19.7299,19.7212,19.7212,14800.0
2014-08-28 11:45:00,22.61,22.61,22.6,22.6,13900.0,19.7299,19.7299,19.7212,19.7212,13900.0
2014-08-28 11:50:00,22.6,22.63,22.6,22.61,72300.0,19.7212,19.7473,19.7212,19.7299,72300.0
2014-08-28 11:55:00,22.61,22.62,22.6,22.61,67900.0,19.7299,19.7386,19.7212,19.7299,67900.0
2014-08-28 12:00:00,22.61,22.62,22.6,22.6,17600.0,19.7299,19.7386,19.7212,19.7212,17600.0
2014-08-28 12:05:00,22.6,22.62,22.6,22.6,30600.0,19.7212,19.7386,19.7212,19.7212,30600.0
2014-08-28 12:10:00,22.61,22.63,22.6,22.6,60400.0,19.7299,19.7473,19.7212,19.7212,60400.0
2014-08-28 12:15:00,22.61,22.64,22.6,22.62,43900.0,19.7299,19.7561,19.7212,19.7386,43900.0
2014-08-28 12:20:00,22.63,22.66,22.61,22.66,75700.0,19.7473,19.7735,19.7299,19.7735,75700.0
2014-08-28 12:25:00,22.67,22.68,22.66,22.67,113100.0,19.7822,19.791,19.7735,19.7822,113100.0
2014-08-28 12:30:00,22.67,22.71,22.67,22.69,418700.0,19.7822,19.8171,19.7822,19.7997,418700.0
2014-08-28 12:35:00,22.7,22.71,22.7,22.71,59000.0,19.8084,19.8171,19.8084,19.8171,59000.0
2014-08-28 12:40:00,22.71,22.73,22.7,22.72,29900.0,19.8171,19.8346,19.8084,19.8259,29900.0
2014-08-28 12:45:00,22.73,22.76,22.72,22.75,121300.0,19.8346,19.8608,19.8259,19.8521,121300.0
2014-08-28 12:50:00,22.74,22.75,22.71,22.72,83900.0,19.8433,19.8521,19.8171,19.8259,83900.0
2014-08-28 12:55:00,22.73,22.74,22.72,22.73,45400.0,19.8346,19.8433,19.8259,19.8346,45400.0
2014-08-28 13:00:00,22.73,22.73,22.72,22.73,25200.0,19.8346,19.8346,19.8259,19.8346,25200.0
2014-08-28 13:05:00,22.73,22.74,22.72,22.74,31800.0,19.8346,19.8433,19.8259,19.8433,31800.0
2014-08-28 13:10:00,22.74,22.77,22.73,22.77,75100.0,19.8433,19.8695,19.8346,19.8695,75100.0
2014-08-28 13:15:00,22.77,22.77,22.73,22.73,42600.0,19.8695,19.8695,19.8346,19.8346,42600.0
2014-08-28 13:20:00,22.74,22.77,22.74,22.77,60700.0,19.8433,19.8695,19.8433,19.8695,60700.0
2014-08-28 13:25:00,22.76,22.77,22.74,22.76,31800.0,19.8608,19.8695,19.8433,19.8608,31800.0
2014-08-28 13:30:00,22.75,22.76,22.73,22.75,40500.0,19.8521,19.8608,19.8346,19.8521,40500.0
2014-08-28 13:35:00,22.75,22.76,22.74,22.76,45600.0,19.8521,19.8608,19.8433,19.8608,45600.0
2014-08-28 13:40:00,22.75,22.76,22.75,22.76,12700.0,19.8521,19.8608,19.8521,19.8608,12700.0
2014-08-28 13:45:00,22.76,22.8,22.75,22.79,71300.0,19.8608,19.8957,19.8521,19.887,71300.0
2014-08-28 13:50:00,22.8,22.81,22.78,22.8,83900.0,19.8957,19.9044,19.8782,19.8957,83900.0
2014-08-28 13:55:00,22.8,22.82,22.78,22.78,110500.0,19.8957,19.9131,19.8782,19.8782,110500.0
2014-08-28 14:00:00,22.78,22.8,22.78,22.8,31300.0,19.8782,19.8957,19.8782,19.8957,31300.0
2014-08-28 14:05:00,22.79,22.8,22.79,22.79,80800.0,19.887,19.8957,19.887,19.887,80800.0
2014-08-28 14:10:00,22.8,22.8,22.78,22.8,72100.0,19.8957,19.8957,19.8782,19.8957,72100.0
2014-08-28 14:15:00,22.8,22.8,22.78,22.78,41900.0,19.8957,19.8957,19.8782,19.8782,41900.0
2014-08-28 14:20:00,22.78,22.79,22.77,22.79,134500.0,19.8782,19.887,19.8695,19.887,134500.0
2014-08-28 14:25:00,22.79,22.8,22.79,22.8,27800.0,19.887,19.8957,19.887,19.8957,27800.0
2014-08-28 14:30:00,22.8,22.82,22.8,22.82,35500.0,19.8957,19.9131,19.8957,19.9131,35500.0
2014-08-28 14:35:00,22.82,22.82,22.8,22.82,48200.0,19.9131,19.9131,19.8957,19.9131,48200.0
2014-08-28 14:40:00,22.82,22.83,22.81,22.83,89300.0,19.9131,19.9219,19.9044,19.9219,89300.0
2014-08-28 14:45:00,22.83,22.83,22.81,22.81,91000.0,19.9219,19.9219,19.9044,19.9044,91000.0
2014-08-28 14:50:00,22.82,22.82,22.8,22.8,26200.0,19.9131,19.9131,19.8957,19.8957,26200.0
2014-08-28 14:55:00,22.81,22.82,22.79,22.81,85900.0,19.9044,19.9131,19.887,19.9044,85900.0
2014-08-28 15:00:00,22.81,22.82,22.81,22.81,51800.0,19.9044,19.9131,19.9044,19.9044,51800.0
2014-08-28 15:05:00,22.82,22.82,22.8,22.8,64100.0,19.9131,19.9131,19.8957,19.8957,64100.0
2014-08-28 15:10:00,22.8,22.81,22.77,22.77,84500.0,19.8957,19.9044,19.8695,19.8695,84500.0
2014-08-28 15:15:00,22.77,22.79,22.77,22.79,56400.0,19.8695,19.887,19.8695,19.887,56400.0
2014-08-28 15:20:00,22.79,22.82,22.78,22.82,82200.0,19.887,19.9131,19.8782,19.9131,82200.0
2014-08-28 15:25:00,22.82,22.83,22.81,22.83,68100.0,19.9131,19.9219,19.9044,19.9219,68100.0
2014-08-28 15:30:00,22.83,22.84,22.81,22.82,122200.0,19.9219,19.9306,19.9044,19.9131,122200.0
2014-08-28 15:35:00,22.81,22.84,22.81,22.84,117800.0,19.9044,19.9306,19.9044,19.9306,117800.0
2014-08-28 15:40:00,22.84,22.84,22.83,22.84,93800.0,19.9306,19.9306,19.9219,19.9306,93800.0
2014-08-28 15:45:00,22.83,22.84,22.83,22.84,116700.0,19.9219,19.9306,19.9219,19.9306,116700.0
2014-08-28 15:50:00,22.84,22.84,22.8,22.81,426100.0,19.9306,19.9306,19.8957,19.9044,426100.0
2014-08-28 15:55:00,22.81,22.82,22.8,22.8,394400.0,19.9044,19.9131,19.8957,19.8957,394400.0
2014-08-29 09:30:00,22.85,22.85,22.75,22.83,376600.0,19.9393,19.9393,19.8521,19.9219,376600.0
2014-08-29 09:35:00,22.83,22.85,22.82,22.84,136500.0,19.9219,19.9393,19.9131,19.9306,136500.0
2014-08-29 09:40:00,22.84,22.87,22.82,22.86,201400.0,19.9306,19.9568,19.9131,19.948,201400.0
2014-08-29 09:45:00,22.87,22.87,22.8,22.82,296500.0,19.9568,19.9568,19.8957,19.9131,296500.0
2014-08-29 09:50:00,22.82,22.82,22.77,22.78,68100.0,19.9131,19.9131,19.8695,19.8782,68100.0
2014-08-29 09:55:00,22.78,22.84,22.75,22.83,259200.0,19.8782,19.9306,19.8521,19.9219,259200.0
2014-08-29 10:00:00,22.82,22.98,22.82,22.92,663400.0,19.9131,20.0528,19.9131,20.0004,663400.0
2014-08-29 10:05:00,22.91,22.98,22.91,22.96,328700.0,19.9917,20.0528,19.9917,20.0353,328700.0
2014-08-29 10:10:00,22.96,22.98,22.93,22.96,492800.0,20.0353,20.0528,20.0091,20.0353,492800.0
2014-08-29 10:15:00,22.96,22.99,22.95,22.96,402700.0,20.0353,20.0615,20.0266,20.0353,402700.0
2014-08-29 10:20:00,22.96,22.97,22.9,22.94,162800.0,20.0353,20.044,19.9829,20.0178,162800.0
2014-08-29 10:25:00,22.94,22.94,22.85,22.86,319300.0,20.0178,20.0178,19.9393,19.948,319300.0
2014-08-29 10:30:00,22.85,22.89,22.85,22.88,196700.0,19.9393,19.9742,19.9393,19.9655,196700.0
2014-08-29 10:35:00,22.88,22.88,22.85,22.85,235000.0,19.9655,19.9655,19.9393,19.9393,235000.0
2014-08-29 10:40:00,22.85,22.9,22.85,22.89,229000.0,19.9393,19.9829,19.9393,19.9742,229000.0
2014-08-29 10:45:00,22.89,22.91,22.86,22.87,60200.0,19.9742,19.9917,19.948,19.9568,60200.0
2014-08-29 10:50:00,22.87,22.9,22.87,22.89,92800.0,19.9568,19.9829,19.9568,19.9742,92800.0
2014-08-29 10:55:00,22.88,22.9,22.87,22.89,123600.0,19.9655,19.9829,19.9568,19.9742,123600.0
2014-08-29 11:00:00,22.89,22.9,22.89,22.9,49800.0,19.9742,19.9829,19.9742,19.9829,49800.0
2014-08-29 11:05:00,22.89,22.9,22.88,22.89,96800.0,19.9742,19.9829,19.9655,19.9742,96800.0
2014-08-29 11:10:00,22.88,22.89,22.85,22.87,125000.0,19.9655,19.9742,19.9393,19.9568,125000.0
2014-08-29 11:15:00,22.87,22.88,22.85,22.86,77600.0,19.9568,19.9655,19.9393,19.948,77600.0
2014-08-29 11:20:00,22.87,22.9,22.86,22.88,83700.0,19.9568,19.9829,19.948,19.9655,83700.0
2014-08-29 11:25:00,22.88,22.92,22.88,22.89,160300.0,19.9655,20.0004,19.9655,19.9742,160300.0
2014-08-29 11:30:00,22.9,22.96,22.89,22.96,138400.0,19.9829,20.0353,19.9742,20.0353,138400.0
2014-08-29 11:35:00,22.95,23.01,22.95,23.01,445500.0,20.0266,20.0789,20.0266,20.0789,445500.0
2014-08-29 11:40:00,23.0,23.02,22.99,23.01,88400.0,20.0702,20.0877,20.0615,20.0789,88400.0
2014-08-29 11:45:00,23.01,23.03,23.0,23.0,76800.0,20.0789,20.0964,20.0702,20.0702,76800.0
2014-08-29 11:50:00,23.01,23.01,22.95,22.95,71200.0,20.0789,20.0789,20.0266,20.0266,71200.0
2014-08-29 11:55:00,22.95,22.98,22.92,22.94,159200.0,20.0266,20.0528,20.0004,20.0178,159200.0
2014-08-29 12:00:00,22.94,22.97,22.94,22.96,74700.0,20.0178,20.044,20.0178,20.0353,74700.0
2014-08-29 12:05:00,22.96,22.99,22.95,22.98,120300.0,20.0353,20.0615,20.0266,20.0528,120300.0
2014-08-29 12:10:00,22.98,23.01,22.97,23.0,204800.0,20.0528,20.0789,20.044,20.0702,204800.0
2014-08-29 12:15:00,23.0,23.02,22.99,23.01,92200.0,20.0702,20.0877,20.0615,20.0789,92200.0
2014-08-29 12:20:00,23.0,23.03,23.0,23.0,420400.0,20.0702,20.0964,20.0702,20.0702,420400.0
2014-08-29 12:25:00,23.0,23.01,22.99,23.01,57900.0,20.0702,20.0789,20.0615,20.0789,57900.0
2014-08-29 12:30:00,23.0,23.01,23.0,23.0,27100.0,20.0702,20.0789,20.0702,20.0702,27100.0
2014-08-29 12:35:00,23.0,23.01,23.0,23.0,114300.0,20.0702,20.0789,20.0702,20.0702,114300.0
2014-08-29 12:40:00,23.0,23.01,23.0,23.0,73900.0,20.0702,20.0789,20.0702,20.0702,73900.0
2014-08-29 12:45:00,23.01,23.01,23.0,23.0,35400.0,20.0789,20.0789,20.0702,20.0702,35400.0
2014-08-29 12:50:00,23.0,23.11,23.0,23.11,388600.0,20.0702,20.1662,20.0702,20.1662,388600.0
2014-08-29 12:55:00,23.11,23.16,23.09,23.14,206200.0,20.1662,20.2098,20.1487,20.1924,206200.0
2014-08-29 13:00:00,23.14,23.14,23.09,23.09,330800.0,20.1924,20.1924,20.1487,20.1487,330800.0
2014-08-29 13:05:00,23.1,23.12,23.08,23.08,158200.0,20.1575,20.1749,20.14,20.14,158200.0
2014-08-29 13:10:00,23.08,23.08,23.06,23.06,183300.0,20.14,20.14,20.1226,20.1226,183300.0
2014-08-29 13:15:00,23.06,23.08,23.04,23.06,135400.0,20.1226,20.14,20.1051,20.1226,135400.0
2014-08-29 13:20:00,23.05,23.06,23.01,23.01,26300.0,20.1138,20.1226,20.0789,20.0789,26300.0
2014-08-29 13:25:00,23.01,23.05,23.01,23.03,127500.0,20.0789,20.1138,20.0789,20.0964,127500.0
2014-08-29 13:30:00,23.03,23.04,23.02,23.04,45600.0,20.0964,20.1051,20.0877,20.1051,45600.0
2014-08-29 13:35:00,23.04,23.09,23.03,23.09,52700.0,20.1051,20.1487,20.0964,20.1487,52700.0
2014-08-29 13:40:00,23.09,23.1,23.07,23.08,46000.0,20.1487,20.1575,20.1313,20.14,46000.0
2014-08-29 13:45:00,23.08,23.1,23.07,23.09,142100.0,20.14,20.1575,20.1313,20.1487,142100.0
2014-08-29 13:50:00,23.1,23.15,23.09,23.14,342300.0,20.1575,20.2011,20.1487,20.1924,342300.0
2014-08-29 13:55:00,23.15,23.16,23.11,23.11,262100.0,20.2011,20.2098,20.1662,20.1662,262100.0
2014-08-29 14:00:00,23.12,23.12,23.09,23.1,61900.0,20.1749,20.1749,20.1487,20.1575,61900.0
2014-08-29 14:05:00,23.1,23.12,23.09,23.1,140500.0,20.1575,20.1749,20.1487,20.1575,140500.0
2014-08-29 14:10:00,23.11,23.12,23.09,23.09,128500.0,20.1662,20.1749,20.1487,20.1487,128500.0
2014-08-29 14:15:00,23.09,23.11,23.06,23.07,129600.0,20.1487,20.1662,20.1226,20.1313,129600.0
2014-08-29 14:20:00,23.07,23.07,23.04,23.05,97900.0,20.1313,20.1313,20.1051,20.1138,97900.0
2014-08-29 14:25:00,23.05,23.05,23.02,23.04,64100.0,20.1138,20.1138,20.0877,20.1051,64100.0
2014-08-29 14:30:00,23.02,23.03,22.99,23.0,103500.0,20.0877,20.0964,20.0615,20.0702,103500.0
2014-08-29 14:35:00,23.0,23.01,22.99,23.01,165300.0,20.0702,20.0789,20.0615,20.0789,165300.0
2014-08-29 14:40:00,23.0,23.01,23.0,23.01,25300.0,20.0702,20.0789,20.0702,20.0789,25300.0
2014-08-29 14:45:00,23.0,23.01,22.99,23.01,236800.0,20.0702,20.0789,20.0615,20.0789,236800.0
2014-08-29 14:50:00,23.01,23.03,22.99,23.0,133700.0,20.0789,20.0964,20.0615,20.0702,133700.0
2014-08-29 14:55:00,23.01,23.01,22.99,23.0,101800.0,20.0789,20.0789,20.0615,20.0702,101800.0
2014-08-29 15:00:00,22.99,23.02,22.98,23.01,74200.0,20.0615,20.0877,20.0528,20.0789,74200.0
2014-08-29 15:05:00,23.02,23.02,23.01,23.02,31400.0,20.0877,20.0877,20.0789,20.0877,31400.0
2014-08-29 15:10:00,23.02,23.05,23.02,23.05,64300.0,20.0877,20.1138,20.0877,20.1138,64300.0
2014-08-29 15:15:00,23.05,23.05,23.03,23.05,69600.0,20.1138,20.1138,20.0964,20.1138,69600.0
2014-08-29 15:20:00,23.05,23.05,23.02,23.05,114100.0,20.1138,20.1138,20.0877,20.1138,114100.0
2014-08-29 15:25:00,23.05,23.06,23.04,23.06,129000.0,20.1138,20.1226,20.1051,20.1226,129000.0
2014-08-29 15:30:00,23.06,23.06,23.02,23.03,150300.0,20.1226,20.1226,20.0877,20.0964,150300.0
2014-08-29 15:35:00,23.03,23.03,23.02,23.03,126700.0,20.0964,20.0964,20.0877,20.0964,126700.0
2014-08-29 15:40:00,23.03,23.06,23.02,23.05,216800.0,20.0964,20.1226,20.0877,20.1138,216800.0
2014-08-29 15:45:00,23.06,23.08,23.05,23.07,150700.0,20.1226,20.14,20.1138,20.1313,150700.0
2014-08-29 15:50:00,23.07,23.1,23.07,23.09,412100.0,20.1313,20.1575,20.1313,20.1487,412100.0
2014-08-29 15:55:00,23.09,23.11,23.08,23.1,554700.0,20.1487,20.1662,20.14,20.1575,554700.0
2014-09-02 09:30:00,22.89,23.0,22.86,22.87,499400.0,19.9742,20.0702,19.948,19.9568,499400.0
2014-09-02 09:35:00,22.88,22.95,22.87,22.87,189600.0,19.9655,20.0266,19.9568,19.9568,189600.0
2014-09-02 09:40:00,22.86,22.88,22.75,22.76,241600.0,19.948,19.9655,19.8521,19.8608,241600.0
2014-09-02 09:45:00,22.76,22.85,22.74,22.77,256100.0,19.8608,19.9393,19.8433,19.8695,256100.0
2014-09-02 09:50:00,22.78,22.84,22.75,22.82,309200.0,19.8782,19.9306,19.8521,19.9131,309200.0
2014-09-02 09:55:00,22.82,22.83,22.78,22.78,440100.0,19.9131,19.9219,19.8782,19.8782,440100.0
2014-09-02 10:00:00,22.78,22.84,22.75,22.79,184000.0,19.8782,19.9306,19.8521,19.887,184000.0
2014-09-02 10:05:00,22.79,22.83,22.78,22.83,73300.0,19.887,19.9219,19.8782,19.9219,73300.0
2014-09-02 10:10:00,22.83,22.85,22.81,22.84,172300.0,19.9219,19.9393,19.9044,19.9306,172300.0
2014-09-02 10:15:00,22.83,22.85,22.8,22.83,160000.0,19.9219,19.9393,19.8957,19.9219,160000.0
2014-09-02 10:20:00,22.84,22.86,22.83,22.86,94600.0,19.9306,19.948,19.9219,19.948,94600.0
2014-09-02 10:25:00,22.86,22.89,22.85,22.86,148500.0,19.948,19.9742,19.9393,19.948,148500.0
2014-09-02 10:30:00,22.85,22.85,22.82,22.83,137800.0,19.9393,19.9393,19.9131,19.9219,137800.0
2014-09-02 10:35:00,22.84,22.84,22.8,22.82,219700.0,19.9306,19.9306,19.8957,19.9131,219700.0
2014-09-02 10:40:00,22.81,22.85,22.8,22.84,68600.0,19.9044,19.9393,19.8957,19.9306,68600.0
2014-09-02 10:45:00,22.84,22.85,22.82,22.84,115400.0,19.9306,19.9393,19.9131,19.9306,115400.0
2014-09-02 10:50:00,22.83,22.84,22.79,22.79,122200.0,19.9219,19.9306,19.887,19.887,122200.0
2014-09-02 10:55:00,22.79,22.81,22.78,22.8,39600.0,19.887,19.9044,19.8782,19.8957,39600.0
2014-09-02 11:00:00,22.8,22.84,22.8,22.82,37600.0,19.8957,19.9306,19.8957,19.9131,37600.0
2014-09-02 11:05:00,22.82,22.82,22.8,22.82,43600.0,19.9131,19.9131,19.8957,19.9131,43600.0
2014-09-02 11:10:00,22.81,22.82,22.78,22.79,84400.0,19.9044,19.9131,19.8782,19.887,84400.0
2014-09-02 11:15:00,22.79,22.81,22.78,22.81,127400.0,19.887,19.9044,19.8782,19.9044,127400.0
2014-09-02 11:20:00,22.8,22.82,22.8,22.8,39300.0,19.8957,19.9131,19.8957,19.8957,39300.0
2014-09-02 11:25:00,22.8,22.81,22.79,22.8,113600.0,19.8957,19.9044,19.887,19.8957,113600.0
2014-09-02 11:30:00,22.79,22.82,22.79,22.8,296100.0,19.887,19.9131,19.887,19.8957,296100.0
2014-09-02 11:35:00,22.8,22.82,22.79,22.82,97000.0,19.8957,19.9131,19.887,19.9131,97000.0
2014-09-02 11:40:00,22.81,22.82,22.76,22.77,134600.0,19.9044,19.9131,19.8608,19.8695,134600.0
2014-09-02 11:45:00,22.77,22.78,22.74,22.75,54800.0,19.8695,19.8782,19.8433,19.8521,54800.0
2014-09-02 11:50:00,22.74,22.77,22.74,22.75,67400.0,19.8433,19.8695,19.8433,19.8521,67400.0
2014-09-02 11:55:00,22.75,22.77,22.69,22.73,220100.0,19.8521,19.8695,19.7997,19.8346,220100.0
2014-09-02 12:00:00,22.73,22.74,22.71,22.71,109000.0,19.8346,19.8433,19.8171,19.8171,109000.0
2014-09-02 12:05:00,22.71,22.76,22.71,22.76,185300.0,19.8171,19.8608,19.8171,19.8608,185300.0
2014-09-02 12:10:00,22.76,22.8,22.76,22.78,97200.0,19.8608,19.8957,19.8608,19.8782,97200.0
2014-09-02 12:15:00,22.78,22.79,22.77,22.79,45500.0,19.8782,19.887,19.8695,19.887,45500.0
2014-09-02 12:20:00,22.79,22.79,22.77,22.78,41900.0,19.887,19.887,19.8695,19.8782,41900.0
2014-09-02 12:25:00,22.78,22.8,22.78,22.8,68300.0,19.8782,19.8957,19.8782,19.8957,68300.0
2014-09-02 12:30:00,22.8,22.8,22.78,22.78,69700.0,19.8957,19.8957,19.8782,19.8782,69700.0
2014-09-02 12:35:00,22.79,22.79,22.76,22.78,76800.0,19.887,19.887,19.8608,19.8782,76800.0
2014-09-02 12:40:00,22.78,22.79,22.76,22.76,129700.0,19.8782,19.887,19.8608,19.8608,129700.0
2014-09-02 12:45:00,22.76,22.78,22.76,22.78,38300.0,19.8608,19.8782,19.8608,19.8782,38300.0
2014-09-02 12:50:00,22.78,22.81,22.77,22.79,200300.0,19.8782,19.9044,19.8695,19.887,200300.0
2014-09-02 12:55:00,22.78,22.79,22.77,22.77,55400.0,19.8782,19.887,19.8695,19.8695,55400.0
2014-09-02 13:00:00,22.76,22.78,22.75,22.78,118700.0,19.8608,19.8782,19.8521,19.8782,118700.0
2014-09-02 13:05:00,22.77,22.79,22.76,22.77,75100.0,19.8695,19.887,19.8608,19.8695,75100.0
2014-09-02 13:10:00,22.77,22.78,22.76,22.77,59900.0,19.8695,19.8782,19.8608,19.8695,59900.0
2014-09-02 13:15:00,22.78,22.78,22.75,22.75,47200.0,19.8782,19.8782,19.8521,19.8521,47200.0
2014-09-02 13:20:00,22.75,22.77,22.75,22.76,26700.0,19.8521,19.8695,19.8521,19.8608,26700.0
2014-09-02 13:25:00,22.76,22.77,22.75,22.76,319200.0,19.8608,19.8695,19.8521,19.8608,319200.0
2014-09-02 13:30:00,22.76,22.76,22.75,22.75,16000.0,19.8608,19.8608,19.8521,19.8521,16000.0
2014-09-02 13:35:00,22.75,22.77,22.75,22.75,62800.0,19.8521,19.8695,19.8521,19.8521,62800.0
2014-09-02 13:40:00,22.76,22.77,22.75,22.76,42200.0,19.8608,19.8695,19.8521,19.8608,42200.0
2014-09-02 13:45:00,22.76,22.77,22.76,22.76,48500.0,19.8608,19.8695,19.8608,19.8608,48500.0
2014-09-02 13:50:00,22.77,22.81,22.77,22.81,74500.0,19.8695,19.9044,19.8695,19.9044,74500.0
2014-09-02 13:55:00,22.8,22.82,22.8,22.8,141200.0,19.8957,19.9131,19.8957,19.8957,141200.0
2014-09-02 14:00:00,22.8,22.83,22.77,22.79,165300.0,19.8957,19.9219,19.8695,19.887,165300.0
2014-09-02 14:05:00,22.79,22.81,22.79,22.8,276300.0,19.887,19.9044,19.887,19.8957,276300.0
2014-09-02 14:10:00,22.8,22.84,22.8,22.83,97200.0,19.8957,19.9306,19.8957,19.9219,97200.0
2014-09-02 14:15:00,22.83,22.83,22.8,22.8,66200.0,19.9219,19.9219,19.8957,19.8957,66200.0
2014-09-02 14:20:00,22.8,22.82,22.8,22.82,68100.0,19.8957,19.9131,19.8957,19.9131,68100.0
2014-09-02 14:25:00,22.82,22.86,22.82,22.85,111700.0,19.9131,19.948,19.9131,19.9393,111700.0
2014-09-02 14:30:00,22.85,22.86,22.85,22.86,131000.0,19.9393,19.948,19.9393,19.948,131000.0
2014-09-02 14:35:00,22.85,22.86,22.83,22.86,112400.0,19.9393,19.948,19.9219,19.948,112400.0
2014-09-02 14:40:00,22.86,22.87,22.85,22.87,22400.0,19.948,19.9568,19.9393,19.9568,22400.0
2014-09-02 14:45:00,22.87,22.91,22.86,22.88,335000.0,19.9568,19.9917,19.948,19.9655,335000.0
2014-09-02 14:50:00,22.88,22.92,22.87,22.92,136100.0,19.9655,20.0004,19.9568,20.0004,136100.0
2014-09-02 14:55:00,22.92,22.95,22.92,22.94,139600.0,20.0004,20.0266,20.0004,20.0178,139600.0
2014-09-02 15:00:00,22.94,22.95,22.93,22.94,56300.0,20.0178,20.0266,20.0091,20.0178,56300.0
2014-09-02 15:05:00,22.94,22.94,22.89,22.9,122600.0,20.0178,20.0178,19.9742,19.9829,122600.0
2014-09-02 15:10:00,22.9,22.94,22.89,22.93,157100.0,19.9829,20.0178,19.9742,20.0091,157100.0
2014-09-02 15:15:00,22.93,22.93,22.9,22.92,47900.0,20.0091,20.0091,19.9829,20.0004,47900.0
2014-09-02 15:20:00,22.92,22.92,22.9,22.92,44300.0,20.0004,20.0004,19.9829,20.0004,44300.0
2014-09-02 15:25:00,22.92,22.93,22.92,22.93,46100.0,20.0004,20.0091,20.0004,20.0091,46100.0
2014-09-02 15:30:00,22.93,22.94,22.9,22.9,110800.0,20.0091,20.0178,19.9829,19.9829,110800.0
2014-09-02 15:35:00,22.9,22.92,22.9,22.91,72200.0,19.9829,20.0004,19.9829,19.9917,72200.0
2014-09-02 15:40:00,22.92,22.95,22.89,22.93,325900.0,20.0004,20.0266,19.9742,20.0091,325900.0
2014-09-02 15:45:00,22.93,22.93,22.9,22.92,182100.0,20.0091,20.0091,19.9829,20.0004,182100.0
2014-09-02 15:50:00,22.92,22.94,22.91,22.93,255600.0,20.0004,20.0178,19.9917,20.0091,255600.0
2014-09-02 15:55:00,22.93,22.93,22.91,22.93,329400.0,20.0091,20.0091,19.9917,20.0091,329400.0
2014-09-03 09:30:00,23.0,23.0,22.85,22.91,182300.0,20.0702,20.0702,19.9393,19.9917,182300.0
2014-09-03 09:35:00,22.91,22.96,22.9,22.92,77100.0,19.9917,20.0353,19.9829,20.0004,77100.0
2014-09-03 09:40:00,22.92,22.95,22.91,22.95,95200.0,20.0004,20.0266,19.9917,20.0266,95200.0
2014-09-03 09:45:00,22.95,23.02,22.95,22.99,93600.0,20.0266,20.0877,20.0266,20.0615,93600.0
2014-09-03 09:50:00,22.98,22.98,22.93,22.93,101300.0,20.0528,20.0528,20.0091,20.0091,101300.0
2014-09-03 09:55:00,22.93,23.06,22.93,23.03,103800.0,20.0091,20.1226,20.0091,20.0964,103800.0
2014-09-03 10:00:00,23.03,23.05,22.99,23.0,236700.0,20.0964,20.1138,20.0615,20.0702,236700.0
2014-09-03 10:05:00,22.99,23.0,22.97,22.98,86300.0,20.0615,20.0702,20.044,20.0528,86300.0
2014-09-03 10:10:00,22.98,22.98,22.94,22.95,102100.0,20.0528,20.0528,20.0178,20.0266,102100.0
2014-09-03 10:15:00,22.95,22.97,22.95,22.95,151800.0,20.0266,20.044,20.0266,20.0266,151800.0
2014-09-03 10:20:00,22.96,22.98,22.94,22.95,224900.0,20.0353,20.0528,20.0178,20.0266,224900.0
2014-09-03 10:25:00,22.95,22.96,22.94,22.95,183700.0,20.0266,20.0353,20.0178,20.0266,183700.0
2014-09-03 10:30:00,22.94,22.95,22.9,22.9,91200.0,20.0178,20.0266,19.9829,19.9829,91200.0
2014-09-03 10:35:00,22.91,22.94,22.89,22.93,185000.0,19.9917,20.0178,19.9742,20.0091,185000.0
2014-09-03 10:40:00,22.93,22.95,22.9,22.92,202000.0,20.0091,20.0266,19.9829,20.0004,202000.0
2014-09-03 10:45:00,22.92,22.94,22.91,22.93,73900.0,20.0004,20.0178,19.9917,20.0091,73900.0
2014-09-03 10:50:00,22.93,22.93,22.91,22.92,38600.0,20.0091,20.0091,19.9917,20.0004,38600.0
2014-09-03 10:55:00,22.91,22.92,22.91,22.92,23900.0,19.9917,20.0004,19.9917,20.0004,23900.0
2014-09-03 11:00:00,22.91,22.95,22.91,22.91,55500.0,19.9917,20.0266,19.9917,19.9917,55500.0
2014-09-03 11:05:00,22.91,22.93,22.91,22.93,63500.0,19.9917,20.0091,19.9917,20.0091,63500.0
2014-09-03 11:10:00,22.93,22.93,22.91,22.91,59100.0,20.0091,20.0091,19.9917,19.9917,59100.0
2014-09-03 11:15:00,22.92,22.92,22.91,22.92,72600.0,20.0004,20.0004,19.9917,20.0004,72600.0
2014-09-03 11:20:00,22.92,22.93,22.89,22.9,158100.0,20.0004,20.0091,19.9742,19.9829,158100.0
2014-09-03 11:25:00,22.89,22.89,22.85,22.86,96600.0,19.9742,19.9742,19.9393,19.948,96600.0
2014-09-03 11:30:00,22.86,22.9,22.86,22.88,157800.0,19.948,19.9829,19.948,19.9655,157800.0
2014-09-03 11:35:00,22.88,22.91,22.87,22.87,182800.0,19.9655,19.9917,19.9568,19.9568,182800.0
2014-09-03 11:40:00,22.87,22.88,22.84,22.85,86900.0,19.9568,19.9655,19.9306,19.9393,86900.0
2014-09-03 11:45:00,22.85,22.87,22.85,22.85,67000.0,19.9393,19.9568,19.9393,19.9393,67000.0
2014-09-03 11:50:00,22.85,22.88,22.85,22.88,29500.0,19.9393,19.9655,19.9393,19.9655,29500.0
2014-09-03 11:55:00,22.88,22.89,22.86,22.86,28300.0,19.9655,19.9742,19.948,19.948,28300.0
2014-09-03 12:00:00,22.86,22.87,22.85,22.86,62600.0,19.948,19.9568,19.9393,19.948,62600.0
2014-09-03 12:05:00,22.86,22.88,22.85,22.88,41700.0,19.948,19.9655,19.9393,19.9655,41700.0
2014-09-03 12:10:00,22.88,22.88,22.87,22.87,16200.0,19.9655,19.9655,19.9568,19.9568,16200.0
2014-09-03 12:15:00,22.88,22.88,22.86,22.87,31100.0,19.9655,19.9655,19.948,19.9568,31100.0
2014-09-03 12:20:00,22.87,22.87,22.85,22.85,34900.0,19.9568,19.9568,19.9393,19.9393,34900.0
2014-09-03 12:25:00,22.85,22.86,22.85,22.86,15000.0,19.9393,19.948,19.9393,19.948,15000.0
2014-09-03 12:30:00,22.86,22.87,22.85,22.86,29900.0,19.948,19.9568,19.9393,19.948,29900.0
2014-09-03 12:35:00,22.87,22.9,22.87,22.89,81900.0,19.9568,19.9829,19.9568,19.9742,81900.0
2014-09-03 12:40:00,22.9,22.91,22.89,22.91,94600.0,19.9829,19.9917,19.9742,19.9917,94600.0
2014-09-03 12:45:00,22.9,22.91,22.88,22.89,50900.0,19.9829,19.9917,19.9655,19.9742,50900.0
2014-09-03 12:50:00,22.89,22.9,22.88,22.89,52600.0,19.9742,19.9829,19.9655,19.9742,52600.0
2014-09-03 12:55:00,22.89,22.89,22.88,22.89,28600.0,19.9742,19.9742,19.9655,19.9742,28600.0
2014-09-03 13:00:00,22.89,22.9,22.89,22.89,20900.0,19.9742,19.9829,19.9742,19.9742,20900.0
2014-09-03 13:05:00,22.9,22.92,22.89,22.92,62100.0,19.9829,20.0004,19.9742,20.0004,62100.0
2014-09-03 13:10:00,22.91,22.92,22.88,22.92,58300.0,19.9917,20.0004,19.9655,20.0004,58300.0
2014-09-03 13:15:00,22.92,22.92,22.88,22.89,42000.0,20.0004,20.0004,19.9655,19.9742,42000.0
2014-09-03 13:20:00,22.89,22.91,22.89,22.89,76700.0,19.9742,19.9917,19.9742,19.9742,76700.0
2014-09-03 13:25:00,22.9,22.9,22.88,22.89,38000.0,19.9829,19.9829,19.9655,19.9742,38000.0
2014-09-03 13:30:00,22.89,22.93,22.89,22.93,97200.0,19.9742,20.0091,19.9742,20.0091,97200.0
2014-09-03 13:35:00,22.93,22.93,22.92,22.93,27500.0,20.0091,20.0091,20.0004,20.0091,27500.0
2014-09-03 13:40:00,22.92,22.98,22.92,22.98,784700.0,20.0004,20.0528,20.0004,20.0528,784700.0
2014-09-03 13:45:00,22.98,22.98,22.94,22.95,184000.0,20.0528,20.0528,20.0178,20.0266,184000.0
2014-09-03 13:50:00,22.95,22.95,22.92,22.95,86900.0,20.0266,20.0266,20.0004,20.0266,86900.0
2014-09-03 13:55:00,22.95,22.96,22.94,22.94,66700.0,20.0266,20.0353,20.0178,20.0178,66700.0
2014-09-03 14:00:00,22.94,22.96,22.94,22.96,32400.0,20.0178,20.0353,20.0178,20.0353,32400.0
2014-09-03 14:05:00,22.96,22.98,22.95,22.97,42000.0,20.0353,20.0528,20.0266,20.044,42000.0
2014-09-03 14:10:00,22.96,22.98,22.94,22.95,60800.0,20.0353,20.0528,20.0178,20.0266,60800.0
2014-09-03 14:15:00,22.95,22.96,22.93,22.93,60300.0,20.0266,20.0353,20.0091,20.0091,60300.0
2014-09-03 14:20:00,22.93,22.94,22.92,22.92,54100.0,20.0091,20.0178,20.0004,20.0004,54100.0
2014-09-03 14:25:00,22.93,22.93,22.89,22.91,84800.0,20.0091,20.0091,19.9742,19.9917,84800.0
2014-09-03 14:30:00,22.91,22.92,22.9,22.91,51200.0,19.9917,20.0004,19.9829,19.9917,51200.0
2014-09-03 14:35:00,22.91,22.92,22.91,22.91,42000.0,19.9917,20.0004,19.9917,19.9917,42000.0
2014-09-03 14:40:00,22.92,22.93,22.9,22.92,186200.0,20.0004,20.0091,19.9829,20.0004,186200.0
2014-09-03 14:45:00,22.93,22.95,22.92,22.94,106600.0,20.0091,20.0266,20.0004,20.0178,106600.0
2014-09-03 14:50:00,22.93,22.94,22.9,22.92,102300.0,20.0091,20.0178,19.9829,20.0004,102300.0
2014-09-03 14:55:00,22.92,22.93,22.9,22.92,85600.0,20.0004,20.0091,19.9829,20.0004,85600.0
2014-09-03 15:00:00,22.92,22.92,22.9,22.91,82300.0,20.0004,20.0004,19.9829,19.9917,82300.0
2014-09-03 15:05:00,22.92,22.93,22.91,22.93,176700.0,20.0004,20.0091,19.9917,20.0091,176700.0
2014-09-03 15:10:00,22.93,22.93,22.9,22.91,112500.0,20.0091,20.0091,19.9829,19.9917,112500.0
2014-09-03 15:15:00,22.91,22.93,22.9,22.92,89800.0,19.9917,20.0091,19.9829,20.0004,89800.0
2014-09-03 15:20:00,22.92,22.92,22.9,22.9,73100.0,20.0004,20.0004,19.9829,19.9829,73100.0
2014-09-03 15:25:00,22.9,22.91,22.89,22.91,122700.0,19.9829,19.9917,19.9742,19.9917,122700.0
2014-09-03 15:30:00,22.91,22.92,22.89,22.9,135300.0,19.9917,20.0004,19.9742,19.9829,135300.0
2014-09-03 15:35:00,22.9,22.92,22.9,22.91,96700.0,19.9829,20.0004,19.9829,19.9917,96700.0
2014-09-03 15:40:00,22.92,22.92,22.88,22.88,157700.0,20.0004,20.0004,19.9655,19.9655,157700.0
2014-09-03 15:45:00,22.88,22.92,22.87,22.9,2657400.0,19.9655,20.0004,19.9568,19.9829,2657400.0
2014-09-03 15:50:00,22.9,22.9,22.88,22.88,596100.0,19.9829,19.9829,19.9655,19.9655,596100.0
2014-09-03 15:55:00,22.88,22.9,22.87,22.9,390800.0,19.9655,19.9829,19.9568,19.9829,390800.0
2014-09-04 09:30:00,22.95,22.95,22.86,22.93,287400.0,20.0266,20.0266,19.948,20.0091,287400.0
2014-09-04 09:35:00,22.92,22.93,22.86,22.86,176700.0,20.0004,20.0091,19.948,19.948,176700.0
2014-09-04 09:40:00,22.87,22.91,22.83,22.91,117700.0,19.9568,19.9917,19.9219,19.9917,117700.0
2014-09-04 09:45:00,22.91,22.93,22.88,22.93,154800.0,19.9917,20.0091,19.9655,20.0091,154800.0
2014-09-04 09:50:00,22.93,22.93,22.91,22.93,85600.0,20.0091,20.0091,19.9917,20.0091,85600.0
2014-09-04 09:55:00,22.93,22.93,22.92,22.93,52600.0,20.0091,20.0091,20.0004,20.0091,52600.0
2014-09-04 10:00:00,22.93,22.93,22.9,22.92,83800.0,20.0091,20.0091,19.9829,20.0004,83800.0
2014-09-04 10:05:00,22.93,22.93,22.89,22.9,262700.0,20.0091,20.0091,19.9742,19.9829,262700.0
2014-09-04 10:10:00,22.9,22.91,22.87,22.87,93700.0,19.9829,19.9917,19.9568,19.9568,93700.0
2014-09-04 10:15:00,22.87,22.89,22.82,22.82,184000.0,19.9568,19.9742,19.9131,19.9131,184000.0
2014-09-04 10:20:00,22.83,22.85,22.82,22.82,119300.0,19.9219,19.9393,19.9131,19.9131,119300.0
2014-09-04 10:25:00,22.82,22.83,22.79,22.81,80200.0,19.9131,19.9219,19.887,19.9044,80200.0
2014-09-04 10:30:00,22.81,22.86,22.81,22.84,126400.0,19.9044,19.948,19.9044,19.9306,126400.0
2014-09-04 10:35:00,22.84,22.84,22.82,22.83,70800.0,19.9306,19.9306,19.9131,19.9219,70800.0
2014-09-04 10:40:00,22.83,22.84,22.8,22.8,132600.0,19.9219,19.9306,19.8957,19.8957,132600.0
2014-09-04 10:45:00,22.8,22.83,22.79,22.8,254100.0,19.8957,19.9219,19.887,19.8957,254100.0
2014-09-04 10:50:00,22.79,22.81,22.79,22.8,131900.0,19.887,19.9044,19.887,19.8957,131900.0
2014-09-04 10:55:00,22.8,22.81,22.79,22.79,77400.0,19.8957,19.9044,19.887,19.887,77400.0
2014-09-04 11:00:00,22.79,22.81,22.79,22.79,142700.0,19.887,19.9044,19.887,19.887,142700.0
2014-09-04 11:05:00,22.79,22.8,22.78,22.79,95000.0,19.887,19.8957,19.8782,19.887,95000.0
2014-09-04 11:10:00,22.79,22.79,22.74,22.75,81000.0,19.887,19.887,19.8433,19.8521,81000.0
2014-09-04 11:15:00,22.76,22.8,22.76,22.79,114200.0,19.8608,19.8957,19.8608,19.887,114200.0
2014-09-04 11:20:00,22.79,22.79,22.73,22.74,127700.0,19.887,19.887,19.8346,19.8433,127700.0
2014-09-04 11:25:00,22.73,22.73,22.68,22.7,213300.0,19.8346,19.8346,19.791,19.8084,213300.0
2014-09-04 11:30:00,22.7,22.71,22.67,22.68,118800.0,19.8084,19.8171,19.7822,19.791,118800.0
2014-09-04 11:35:00,22.68,22.72,22.67,22.71,311200.0,19.791,19.8259,19.7822,19.8171,311200.0
2014-09-04 11:40:00,22.71,22.75,22.71,22.73,147600.0,19.8171,19.8521,19.8171,19.8346,147600.0
2014-09-04 11:45:00,22.73,22.74,22.69,22.73,316400.0,19.8346,19.8433,19.7997,19.8346,316400.0
2014-09-04 11:50:00,22.74,22.76,22.71,22.75,191700.0,19.8433,19.8608,19.8171,19.8521,191700.0
2014-09-04 11:55:00,22.75,22.76,22.74,22.76,93800.0,19.8521,19.8608,19.8433,19.8608,93800.0
2014-09-04 12:00:00,22.76,22.76,22.73,22.75,223800.0,19.8608,19.8608,19.8346,19.8521,223800.0
2014-09-04 12:05:00,22.75,22.76,22.74,22.76,96400.0,19.8521,19.8608,19.8433,19.8608,96400.0
2014-09-04 12:10:00,22.75,22.76,22.73,22.74,44900.0,19.8521,19.8608,19.8346,19.8433,44900.0
2014-09-04 12:15:00,22.73,22.74,22.73,22.74,111200.0,19.8346,19.8433,19.8346,19.8433,111200.0
2014-09-04 12:20:00,22.73,22.75,22.72,22.74,84600.0,19.8346,19.8521,19.8259,19.8433,84600.0
2014-09-04 12:25:00,22.73,22.74,22.7,22.71,75000.0,19.8346,19.8433,19.8084,19.8171,75000.0
2014-09-04 12:30:00,22.71,22.71,22.7,22.7,85000.0,19.8171,19.8171,19.8084,19.8084,85000.0
2014-09-04 12:35:00,22.7,22.72,22.7,22.72,39500.0,19.8084,19.8259,19.8084,19.8259,39500.0
2014-09-04 12:40:00,22.72,22.73,22.69,22.7,53400.0,19.8259,19.8346,19.7997,19.8084,53400.0
2014-09-04 12:45:00,22.7,22.71,22.69,22.7,65800.0,19.8084,19.8171,19.7997,19.8084,65800.0
2014-09-04 12:50:00,22.7,22.71,22.69,22.71,27700.0,19.8084,19.8171,19.7997,19.8171,27700.0
2014-09-04 12:55:00,22.7,22.71,22.69,22.69,41900.0,19.8084,19.8171,19.7997,19.7997,41900.0
2014-09-04 13:00:00,22.7,22.72,22.7,22.71,25400.0,19.8084,19.8259,19.8084,19.8171,25400.0
2014-09-04 13:05:00,22.71,22.74,22.71,22.74,22800.0,19.8171,19.8433,19.8171,19.8433,22800.0
2014-09-04 13:10:00,22.74,22.74,22.72,22.73,49600.0,19.8433,19.8433,19.8259,19.8346,49600.0
2014-09-04 13:15:00,22.73,22.74,22.72,22.73,12000.0,19.8346,19.8433,19.8259,19.8346,12000.0
2014-09-04 13:20:00,22.73,22.75,22.73,22.75,158700.0,19.8346,19.8521,19.8346,19.8521,158700.0
2014-09-04 13:25:00,22.75,22.75,22.71,22.71,69300.0,19.8521,19.8521,19.8171,19.8171,69300.0
2014-09-04 13:30:00,22.71,22.74,22.7,22.73,149700.0,19.8171,19.8433,19.8084,19.8346,149700.0
2014-09-04 13:35:00,22.73,22.74,22.71,22.73,50800.0,19.8346,19.8433,19.8171,19.8346,50800.0
2014-09-04 13:40:00,22.73,22.73,22.71,22.73,45100.0,19.8346,19.8346,19.8171,19.8346,45100.0
2014-09-04 13:45:00,22.73,22.73,22.7,22.7,43100.0,19.8346,19.8346,19.8084,19.8084,43100.0
2014-09-04 13:50:00,22.7,22.72,22.7,22.71,15800.0,19.8084,19.8259,19.8084,19.8171,15800.0
2014-09-04 13:55:00,22.71,22.72,22.71,22.72,7700.0,19.8171,19.8259,19.8171,19.8259,7700.0
2014-09-04 14:00:00,22.72,22.72,22.7,22.71,143700.0,19.8259,19.8259,19.8084,19.8171,143700.0
2014-09-04 14:05:00,22.71,22.73,22.71,22.72,187600.0,19.8171,19.8346,19.8171,19.8259,187600.0
2014-09-04 14:10:00,22.72,22.75,22.72,22.75,187900.0,19.8259,19.8521,19.8259,19.8521,187900.0
2014-09-04 14:15:00,22.76,22.76,22.73,22.74,148100.0,19.8608,19.8608,19.8346,19.8433,148100.0
2014-09-04 14:20:00,22.73,22.75,22.73,22.75,23900.0,19.8346,19.8521,19.8346,19.8521,23900.0
2014-09-04 14:25:00,22.75,22.75,22.72,22.75,134200.0,19.8521,19.8521,19.8259,19.8521,134200.0
2014-09-04 14:30:00,22.75,22.75,22.71,22.71,105100.0,19.8521,19.8521,19.8171,19.8171,105100.0
2014-09-04 14:35:00,22.7,22.71,22.68,22.69,83200.0,19.8084,19.8171,19.791,19.7997,83200.0
2014-09-04 14:40:00,22.68,22.69,22.67,22.67,45800.0,19.791,19.7997,19.7822,19.7822,45800.0
2014-09-04 14:45:00,22.68,22.68,22.66,22.66,34100.0,19.791,19.791,19.7735,19.7735,34100.0
2014-09-04 14:50:00,22.66,22.68,22.64,22.64,86800.0,19.7735,19.791,19.7561,19.7561,86800.0
2014-09-04 14:55:00,22.64,22.67,22.62,22.64,159700.0,19.7561,19.7822,19.7386,19.7561,159700.0
2014-09-04 15:00:00,22.64,22.67,22.63,22.64,127400.0,19.7561,19.7822,19.7473,19.7561,127400.0
2014-09-04 15:05:00,22.65,22.65,22.61,22.62,100400.0,19.7648,19.7648,19.7299,19.7386,100400.0
2014-09-04 15:10:00,22.63,22.65,22.59,22.59,221700.0,19.7473,19.7648,19.7124,19.7124,221700.0
2014-09-04 15:15:00,22.59,22.61,22.55,22.55,123000.0,19.7124,19.7299,19.6775,19.6775,123000.0
2014-09-04 15:20:00,22.55,22.58,22.54,22.55,199100.0,19.6775,19.7037,19.6688,19.6775,199100.0
2014-09-04 15:25:00,22.55,22.59,22.55,22.59,62000.0,19.6775,19.7124,19.6775,19.7124,62000.0
2014-09-04 15:30:00,22.59,22.59,22.54,22.54,122100.0,19.7124,19.7124,19.6688,19.6688,122100.0
2014-09-04 15:35:00,22.54,22.58,22.54,22.58,79100.0,19.6688,19.7037,19.6688,19.7037,79100.0
2014-09-04 15:40:00,22.57,22.58,22.54,22.57,128000.0,19.695,19.7037,19.6688,19.695,128000.0
2014-09-04 15:45:00,22.56,22.6,22.56,22.59,200700.0,19.6863,19.7212,19.6863,19.7124,200700.0
2014-09-04 15:50:00,22.59,22.59,22.55,22.56,369400.0,19.7124,19.7124,19.6775,19.6863,369400.0
2014-09-04 15:55:00,22.56,22.57,22.54,22.55,637100.0,19.6863,19.695,19.6688,19.6775,637100.0
2014-09-05 09:30:00,22.6,22.68,22.55,22.6,250900.0,19.7212,19.791,19.6775,19.7212,250900.0
2014-09-05 09:35:00,22.6,22.6,22.43,22.43,313600.0,19.7212,19.7212,19.5728,19.5728,313600.0
2014-09-05 09:40:00,22.43,22.54,22.43,22.52,160000.0,19.5728,19.6688,19.5728,19.6513,160000.0
2014-09-05 09:45:00,22.53,22.62,22.52,22.58,147600.0,19.6601,19.7386,19.6513,19.7037,147600.0
2014-09-05 09:50:00,22.57,22.57,22.5,22.5,75400.0,19.695,19.695,19.6339,19.6339,75400.0
2014-09-05 09:55:00,22.5,22.55,22.5,22.52,69700.0,19.6339,19.6775,19.6339,19.6513,69700.0
2014-09-05 10:00:00,22.53,22.54,22.5,22.51,115900.0,19.6601,19.6688,19.6339,19.6426,115900.0
2014-09-05 10:05:00,22.51,22.55,22.49,22.52,80700.0,19.6426,19.6775,19.6252,19.6513,80700.0
2014-09-05 10:10:00,22.52,22.53,22.45,22.51,120600.0,19.6513,19.6601,19.5903,19.6426,120600.0
2014-09-05 10:15:00,22.51,22.53,22.46,22.46,82600.0,19.6426,19.6601,19.599,19.599,82600.0
2014-09-05 10:20:00,22.46,22.51,22.45,22.46,73700.0,19.599,19.6426,19.5903,19.599,73700.0
2014-09-05 10:25:00,22.47,22.5,22.44,22.49,104300.0,19.6077,19.6339,19.5815,19.6252,104300.0
2014-09-05 10:30:00,22.48,22.49,22.42,22.42,113600.0,19.6164,19.6252,19.5641,19.5641,113600.0
2014-09-05 10:35:00,22.43,22.49,22.42,22.48,168900.0,19.5728,19.6252,19.5641,19.6164,168900.0
2014-09-05 10:40:00,22.48,22.53,22.48,22.48,188300.0,19.6164,19.6601,19.6164,19.6164,188300.0
2014-09-05 10:45:00,22.48,22.54,22.48,22.48,157700.0,19.6164,19.6688,19.6164,19.6164,157700.0
2014-09-05 10:50:00,22.48,22.53,22.47,22.52,70600.0,19.6164,19.6601,19.6077,19.6513,70600.0
2014-09-05 10:55:00,22.52,22.52,22.48,22.48,52100.0,19.6513,19.6513,19.6164,19.6164,52100.0
2014-09-05 11:00:00,22.48,22.48,22.43,22.45,53200.0,19.6164,19.6164,19.5728,19.5903,53200.0
2014-09-05 11:05:00,22.45,22.48,22.43,22.48,93100.0,19.5903,19.6164,19.5728,19.6164,93100.0
2014-09-05 11:10:00,22.48,22.48,22.45,22.47,131400.0,19.6164,19.6164,19.5903,19.6077,131400.0
2014-09-05 11:15:00,22.47,22.5,22.46,22.46,63300.0,19.6077,19.6339,19.599,19.599,63300.0
2014-09-05 11:20:00,22.46,22.46,22.42,22.46,151900.0,19.599,19.599,19.5641,19.599,151900.0
2014-09-05 11:25:00,22.46,22.48,22.43,22.48,145100.0,19.599,19.6164,19.5728,19.6164,145100.0
2014-09-05 11:30:00,22.48,22.5,22.46,22.48,71700.0,19.6164,19.6339,19.599,19.6164,71700.0
2014-09-05 11:35:00,22.48,22.51,22.47,22.49,166900.0,19.6164,19.6426,19.6077,19.6252,166900.0
2014-09-05 11:40:00,22.49,22.5,22.48,22.48,90800.0,19.6252,19.6339,19.6164,19.6164,90800.0
2014-09-05 11:45:00,22.48,22.49,22.48,22.48,12200.0,19.6164,19.6252,19.6164,19.6164,12200.0
2014-09-05 11:50:00,22.48,22.51,22.48,22.5,151800.0,19.6164,19.6426,19.6164,19.6339,151800.0
2014-09-05 11:55:00,22.5,22.5,22.47,22.48,45100.0,19.6339,19.6339,19.6077,19.6164,45100.0
2014-09-05 12:00:00,22.48,22.5,22.47,22.5,59700.0,19.6164,19.6339,19.6077,19.6339,59700.0
2014-09-05 12:05:00,22.5,22.52,22.48,22.49,191600.0,19.6339,19.6513,19.6164,19.6252,191600.0
2014-09-05 12:10:00,22.49,22.52,22.49,22.5,79000.0,19.6252,19.6513,19.6252,19.6339,79000.0
2014-09-05 12:15:00,22.5,22.51,22.48,22.51,315200.0,19.6339,19.6426,19.6164,19.6426,315200.0
2014-09-05 12:20:00,22.51,22.51,22.48,22.5,60800.0,19.6426,19.6426,19.6164,19.6339,60800.0
2014-09-05 12:25:00,22.5,22.52,22.5,22.52,10900.0,19.6339,19.6513,19.6339,19.6513,10900.0
2014-09-05 12:30:00,22.52,22.53,22.52,22.52,90000.0,19.6513,19.6601,19.6513,19.6513,90000.0
2014-09-05 12:35:00,22.53,22.54,22.51,22.53,34100.0,19.6601,19.6688,19.6426,19.6601,34100.0
2014-09-05 12:40:00,22.54,22.54,22.5,22.51,178100.0,19.6688,19.6688,19.6339,19.6426,178100.0
2014-09-05 12:45:00,22.51,22.53,22.51,22.53,68000.0,19.6426,19.6601,19.6426,19.6601,68000.0
2014-09-05 12:50:00,22.53,22.55,22.52,22.55,99500.0,19.6601,19.6775,19.6513,19.6775,99500.0
2014-09-05 12:55:00,22.54,22.56,22.54,22.55,128600.0,19.6688,19.6863,19.6688,19.6775,128600.0
2014-09-05 13:00:00,22.56,22.58,22.56,22.58,17700.0,19.6863,19.7037,19.6863,19.7037,17700.0
2014-09-05 13:05:00,22.58,22.59,22.56,22.56,132900.0,19.7037,19.7124,19.6863,19.6863,132900.0
2014-09-05 13:10:00,22.57,22.61,22.56,22.61,66800.0,19.695,19.7299,19.6863,19.7299,66800.0
2014-09-05 13:15:00,22.61,22.62,22.6,22.62,38000.0,19.7299,19.7386,19.7212,19.7386,38000.0
2014-09-05 13:20:00,22.62,22.62,22.57,22.57,52300.0,19.7386,19.7386,19.695,19.695,52300.0
2014-09-05 13:25:00,22.58,22.62,22.57,22.62,80400.0,19.7037,19.7386,19.695,19.7386,80400.0
2014-09-05 13:30:00,22.62,22.63,22.61,22.62,41400.0,19.7386,19.7473,19.7299,19.7386,41400.0
2014-09-05 13:35:00,22.62,22.64,22.62,22.64,68700.0,19.7386,19.7561,19.7386,19.7561,68700.0
2014-09-05 13:40:00,22.64,22.65,22.64,22.64,85200.0,19.7561,19.7648,19.7561,19.7561,85200.0
2014-09-05 13:45:00,22.64,22.67,22.64,22.67,83000.0,19.7561,19.7822,19.7561,19.7822,83000.0
2014-09-05 13:50:00,22.67,22.69,22.65,22.67,114400.0,19.7822,19.7997,19.7648,19.7822,114400.0
2014-09-05 13:55:00,22.67,22.69,22.65,22.69,148700.0,19.7822,19.7997,19.7648,19.7997,148700.0
2014-09-05 14:00:00,22.68,22.73,22.67,22.73,149100.0,19.791,19.8346,19.7822,19.8346,149100.0
2014-09-05 14:05:00,22.73,22.73,22.7,22.71,64500.0,19.8346,19.8346,19.8084,19.8171,64500.0
2014-09-05 14:10:00,22.72,22.75,22.72,22.75,43300.0,19.8259,19.8521,19.8259,19.8521,43300.0
2014-09-05 14:15:00,22.74,22.75,22.74,22.75,27200.0,19.8433,19.8521,19.8433,19.8521,27200.0
2014-09-05 14:20:00,22.75,22.76,22.74,22.76,118200.0,19.8521,19.8608,19.8433,19.8608,118200.0
2014-09-05 14:25:00,22.76,22.77,22.73,22.73,88500.0,19.8608,19.8695,19.8346,19.8346,88500.0
2014-09-05 14:30:00,22.73,22.75,22.72,22.74,42800.0,19.8346,19.8521,19.8259,19.8433,42800.0
2014-09-05 14:35:00,22.74,22.74,22.72,22.73,29900.0,19.8433,19.8433,19.8259,19.8346,29900.0
2014-09-05 14:40:00,22.73,22.73,22.69,22.71,52500.0,19.8346,19.8346,19.7997,19.8171,52500.0
2014-09-05 14:45:00,22.72,22.72,22.7,22.7,19900.0,19.8259,19.8259,19.8084,19.8084,19900.0
2014-09-05 14:50:00,22.7,22.71,22.69,22.7,21500.0,19.8084,19.8171,19.7997,19.8084,21500.0
2014-09-05 14:55:00,22.71,22.71,22.7,22.71,22000.0,19.8171,19.8171,19.8084,19.8171,22000.0
2014-09-05 15:00:00,22.71,22.73,22.7,22.73,27400.0,19.8171,19.8346,19.8084,19.8346,27400.0
2014-09-05 15:05:00,22.73,22.75,22.72,22.75,60100.0,19.8346,19.8521,19.8259,19.8521,60100.0
2014-09-05 15:10:00,22.74,22.77,22.74,22.77,109800.0,19.8433,19.8695,19.8433,19.8695,109800.0
2014-09-05 15:15:00,22.76,22.78,22.75,22.76,90200.0,19.8608,19.8782,19.8521,19.8608,90200.0
2014-09-05 15:20:00,22.76,22.77,22.75,22.76,116700.0,19.8608,19.8695,19.8521,19.8608,116700.0
2014-09-05 15:25:00,22.76,22.78,22.73,22.76,129600.0,19.8608,19.8782,19.8346,19.8608,129600.0
2014-09-05 15:30:00,22.75,22.77,22.74,22.76,77200.0,19.8521,19.8695,19.8433,19.8608,77200.0
2014-09-05 15:35:00,22.75,22.76,22.74,22.75,134200.0,19.8521,19.8608,19.8433,19.8521,134200.0
2014-09-05 15:40:00,22.75,22.76,22.75,22.75,47800.0,19.8521,19.8608,19.8521,19.8521,47800.0
2014-09-05 15:45:00,22.76,22.76,22.73,22.73,322000.0,19.8608,19.8608,19.8346,19.8346,322000.0
2014-09-05 15:50:00,22.74,22.78,22.73,22.75,360400.0,19.8433,19.8782,19.8346,19.8521,360400.0
2014-09-05 15:55:00,22.76,22.77,22.74,22.76,854900.0,19.8608,19.8695,19.8433,19.8608,854900.0
2014-09-08 09:30:00,22.76,22.77,22.7,22.75,648500.0,19.8608,19.8695,19.8084,19.8521,648500.0
2014-09-08 09:35:00,22.75,22.76,22.71,22.73,83700.0,19.8521,19.8608,19.8171,19.8346,83700.0
2014-09-08 09:40:00,22.73,22.76,22.72,22.72,182800.0,19.8346,19.8608,19.8259,19.8259,182800.0
2014-09-08 09:45:00,22.72,22.75,22.72,22.73,70100.0,19.8259,19.8521,19.8259,19.8346,70100.0
2014-09-08 09:50:00,22.73,22.76,22.73,22.76,111700.0,19.8346,19.8608,19.8346,19.8608,111700.0
2014-09-08 09:55:00,22.76,22.76,22.72,22.73,67800.0,19.8608,19.8608,19.8259,19.8346,67800.0
2014-09-08 10:00:00,22.73,22.82,22.73,22.8,151500.0,19.8346,19.9131,19.8346,19.8957,151500.0
2014-09-08 10:05:00,22.79,22.8,22.75,22.78,98600.0,19.887,19.8957,19.8521,19.8782,98600.0
2014-09-08 10:10:00,22.78,22.8,22.76,22.77,83600.0,19.8782,19.8957,19.8608,19.8695,83600.0
2014-09-08 10:15:00,22.78,22.79,22.74,22.74,139500.0,19.8782,19.887,19.8433,19.8433,139500.0
2014-09-08 10:20:00,22.74,22.77,22.73,22.75,82500.0,19.8433,19.8695,19.8346,19.8521,82500.0
2014-09-08 10:25:00,22.75,22.75,22.7,22.72,109900.0,19.8521,19.8521,19.8084,19.8259,109900.0
2014-09-08 10:30:00,22.73,22.73,22.66,22.7,335700.0,19.8346,19.8346,19.7735,19.8084,335700.0
2014-09-08 10:35:00,22.7,22.71,22.68,22.71,107700.0,19.8084,19.8171,19.791,19.8171,107700.0
2014-09-08 10:40:00,22.71,22.73,22.7,22.71,92500.0,19.8171,19.8346,19.8084,19.8171,92500.0
2014-09-08 10:45:00,22.71,22.73,22.71,22.72,86700.0,19.8171,19.8346,19.8171,19.8259,86700.0
2014-09-08 10:50:00,22.72,22.72,22.7,22.71,116200.0,19.8259,19.8259,19.8084,19.8171,116200.0
2014-09-08 10:55:00,22.71,22.75,22.7,22.73,164900.0,19.8171,19.8521,19.8084,19.8346,164900.0
2014-09-08 11:00:00,22.73,22.74,22.72,22.73,24700.0,19.8346,19.8433,19.8259,19.8346,24700.0
2014-09-08 11:05:00,22.73,22.75,22.71,22.73,32300.0,19.8346,19.8521,19.8171,19.8346,32300.0
2014-09-08 11:10:00,22.73,22.73,22.71,22.71,36900.0,19.8346,19.8346,19.8171,19.8171,36900.0
2014-09-08 11:15:00,22.7,22.74,22.7,22.73,28600.0,19.8084,19.8433,19.8084,19.8346,28600.0
2014-09-08 11:20:00,22.74,22.75,22.72,22.73,35500.0,19.8433,19.8521,19.8259,19.8346,35500.0
2014-09-08 11:25:00,22.73,22.75,22.72,22.73,55300.0,19.8346,19.8521,19.8259,19.8346,55300.0
2014-09-08 11:30:00,22.73,22.75,22.72,22.75,68500.0,19.8346,19.8521,19.8259,19.8521,68500.0
2014-09-08 11:35:00,22.75,22.75,22.72,22.72,31800.0,19.8521,19.8521,19.8259,19.8259,31800.0
2014-09-08 11:40:00,22.72,22.72,22.7,22.71,26500.0,19.8259,19.8259,19.8084,19.8171,26500.0
2014-09-08 11:45:00,22.71,22.73,22.69,22.71,49500.0,19.8171,19.8346,19.7997,19.8171,49500.0
2014-09-08 11:50:00,22.71,22.71,22.69,22.7,42300.0,19.8171,19.8171,19.7997,19.8084,42300.0
2014-09-08 11:55:00,22.71,22.72,22.7,22.71,31100.0,19.8171,19.8259,19.8084,19.8171,31100.0
2014-09-08 12:00:00,22.7,22.71,22.67,22.68,44800.0,19.8084,19.8171,19.7822,19.791,44800.0
2014-09-08 12:05:00,22.67,22.7,22.66,22.7,50400.0,19.7822,19.8084,19.7735,19.8084,50400.0
2014-09-08 12:10:00,22.69,22.7,22.68,22.7,38400.0,19.7997,19.8084,19.791,19.8084,38400.0
2014-09-08 12:15:00,22.69,22.7,22.68,22.68,60300.0,19.7997,19.8084,19.791,19.791,60300.0
2014-09-08 12:20:00,22.68,22.71,22.68,22.7,47200.0,19.791,19.8171,19.791,19.8084,47200.0
2014-09-08 12:25:00,22.7,22.7,22.69,22.7,4200.0,19.8084,19.8084,19.7997,19.8084,4200.0
2014-09-08 12:30:00,22.7,22.7,22.69,22.7,54000.0,19.8084,19.8084,19.7997,19.8084,54000.0
2014-09-08 12:35:00,22.7,22.7,22.68,22.69,87300.0,19.8084,19.8084,19.791,19.7997,87300.0
2014-09-08 12:40:00,22.69,22.7,22.69,22.69,70900.0,19.7997,19.8084,19.7997,19.7997,70900.0
2014-09-08 12:45:00,22.68,22.69,22.65,22.66,38200.0,19.791,19.7997,19.7648,19.7735,38200.0
2014-09-08 12:50:00,22.66,22.69,22.66,22.69,27800.0,19.7735,19.7997,19.7735,19.7997,27800.0
2014-09-08 12:55:00,22.69,22.7,22.69,22.69,40300.0,19.7997,19.8084,19.7997,19.7997,40300.0
2014-09-08 13:00:00,22.7,22.71,22.68,22.69,52900.0,19.8084,19.8171,19.791,19.7997,52900.0
2014-09-08 13:05:00,22.68,22.69,22.66,22.67,82000.0,19.791,19.7997,19.7735,19.7822,82000.0
2014-09-08 13:10:00,22.67,22.68,22.64,22.67,49700.0,19.7822,19.791,19.7561,19.7822,49700.0
2014-09-08 13:15:00,22.67,22.68,22.64,22.64,55800.0,19.7822,19.791,19.7561,19.7561,55800.0
2014-09-08 13:20:00,22.64,22.65,22.62,22.64,64000.0,19.7561,19.7648,19.7386,19.7561,64000.0
2014-09-08 13:25:00,22.64,22.68,22.62,22.62,86500.0,19.7561,19.791,19.7386,19.7386,86500.0
2014-09-08 13:30:00,22.63,22.63,22.56,22.57,242800.0,19.7473,19.7473,19.6863,19.695,242800.0
2014-09-08 13:35:00,22.57,22.61,22.57,22.61,42700.0,19.695,19.7299,19.695,19.7299,42700.0
2014-09-08 13:40:00,22.61,22.61,22.58,22.59,53900.0,19.7299,19.7299,19.7037,19.7124,53900.0
2014-09-08 13:45:00,22.58,22.59,22.55,22.57,76400.0,19.7037,19.7124,19.6775,19.695,76400.0
2014-09-08 13:50:00,22.57,22.57,22.55,22.56,39400.0,19.695,19.695,19.6775,19.6863,39400.0
2014-09-08 13:55:00,22.56,22.6,22.56,22.6,99700.0,19.6863,19.7212,19.6863,19.7212,99700.0
2014-09-08 14:00:00,22.59,22.63,22.59,22.63,46500.0,19.7124,19.7473,19.7124,19.7473,46500.0
2014-09-08 14:05:00,22.63,22.63,22.62,22.63,24500.0,19.7473,19.7473,19.7386,19.7473,24500.0
2014-09-08 14:10:00,22.62,22.65,22.62,22.64,30400.0,19.7386,19.7648,19.7386,19.7561,30400.0
2014-09-08 14:15:00,22.64,22.67,22.64,22.67,132700.0,19.7561,19.7822,19.7561,19.7822,132700.0
2014-09-08 14:20:00,22.67,22.67,22.64,22.65,70400.0,19.7822,19.7822,19.7561,19.7648,70400.0
2014-09-08 14:25:00,22.65,22.66,22.64,22.65,25000.0,19.7648,19.7735,19.7561,19.7648,25000.0
2014-09-08 14:30:00,22.66,22.67,22.66,22.66,17700.0,19.7735,19.7822,19.7735,19.7735,17700.0
2014-09-08 14:35:00,22.66,22.67,22.66,22.67,8300.0,19.7735,19.7822,19.7735,19.7822,8300.0
2014-09-08 14:40:00,22.66,22.68,22.66,22.66,81400.0,19.7735,19.791,19.7735,19.7735,81400.0
2014-09-08 14:45:00,22.66,22.67,22.65,22.67,24600.0,19.7735,19.7822,19.7648,19.7822,24600.0
2014-09-08 14:50:00,22.66,22.69,22.66,22.69,46700.0,19.7735,19.7997,19.7735,19.7997,46700.0
2014-09-08 14:55:00,22.69,22.7,22.68,22.69,27000.0,19.7997,19.8084,19.791,19.7997,27000.0
2014-09-08 15:00:00,22.68,22.7,22.68,22.7,41400.0,19.791,19.8084,19.791,19.8084,41400.0
2014-09-08 15:05:00,22.7,22.7,22.67,22.67,61200.0,19.8084,19.8084,19.7822,19.7822,61200.0
2014-09-08 15:10:00,22.67,22.7,22.67,22.7,64900.0,19.7822,19.8084,19.7822,19.8084,64900.0
2014-09-08 15:15:00,22.7,22.7,22.69,22.69,17600.0,19.8084,19.8084,19.7997,19.7997,17600.0
2014-09-08 15:20:00,22.69,22.71,22.69,22.69,277700.0,19.7997,19.8171,19.7997,19.7997,277700.0
2014-09-08 15:25:00,22.69,22.7,22.69,22.69,17500.0,19.7997,19.8084,19.7997,19.7997,17500.0
2014-09-08 15:30:00,22.7,22.7,22.69,22.69,12000.0,19.8084,19.8084,19.7997,19.7997,12000.0
2014-09-08 15:35:00,22.69,22.7,22.68,22.7,115000.0,19.7997,19.8084,19.791,19.8084,115000.0
2014-09-08 15:40:00,22.69,22.7,22.66,22.66,175800.0,19.7997,19.8084,19.7735,19.7735,175800.0
2014-09-08 15:45:00,22.66,22.67,22.64,22.66,43400.0,19.7735,19.7822,19.7561,19.7735,43400.0
2014-09-08 15:50:00,22.66,22.69,22.65,22.68,139700.0,19.7735,19.7997,19.7648,19.791,139700.0
2014-09-08 15:55:00,22.68,22.69,22.65,22.67,518500.0,19.791,19.7997,19.7648,19.7822,518500.0
2014-09-09 09:30:00,22.6,22.6,22.52,22.57,159500.0,19.7212,19.7212,19.6513,19.695,159500.0
2014-09-09 09:35:00,22.58,22.61,22.51,22.58,68500.0,19.7037,19.7299,19.6426,19.7037,68500.0
2014-09-09 09:40:00,22.58,22.66,22.56,22.64,145200.0,19.7037,19.7735,19.6863,19.7561,145200.0
2014-09-09 09:45:00,22.64,22.74,22.63,22.73,275800.0,19.7561,19.8433,19.7473,19.8346,275800.0
2014-09-09 09:50:00,22.72,22.72,22.62,22.65,313000.0,19.8259,19.8259,19.7386,19.7648,313000.0
2014-09-09 09:55:00,22.65,22.66,22.62,22.65,670700.0,19.7648,19.7735,19.7386,19.7648,670700.0
2014-09-09 10:00:00,22.64,22.65,22.63,22.64,95400.0,19.7561,19.7648,19.7473,19.7561,95400.0
2014-09-09 10:05:00,22.64,22.66,22.63,22.65,467200.0,19.7561,19.7735,19.7473,19.7648,467200.0
2014-09-09 10:10:00,22.64,22.64,22.6,22.61,128200.0,19.7561,19.7561,19.7212,19.7299,128200.0
2014-09-09 10:15:00,22.62,22.62,22.54,22.55,488800.0,19.7386,19.7386,19.6688,19.6775,488800.0
2014-09-09 10:20:00,22.55,22.59,22.54,22.55,115600.0,19.6775,19.7124,19.6688,19.6775,115600.0
2014-09-09 10:25:00,22.56,22.59,22.55,22.57,106200.0,19.6863,19.7124,19.6775,19.695,106200.0
2014-09-09 10:30:00,22.57,22.57,22.55,22.56,52300.0,19.695,19.695,19.6775,19.6863,52300.0
2014-09-09 10:35:00,22.56,22.58,22.55,22.58,178500.0,19.6863,19.7037,19.6775,19.7037,178500.0
2014-09-09 10:40:00,22.57,22.61,22.57,22.61,53600.0,19.695,19.7299,19.695,19.7299,53600.0
2014-09-09 10:45:00,22.6,22.62,22.58,22.6,54900.0,19.7212,19.7386,19.7037,19.7212,54900.0
2014-09-09 10:50:00,22.6,22.61,22.58,22.59,91600.0,19.7212,19.7299,19.7037,19.7124,91600.0
2014-09-09 10:55:00,22.58,22.59,22.54,22.58,90400.0,19.7037,19.7124,19.6688,19.7037,90400.0
2014-09-09 11:00:00,22.58,22.61,22.56,22.61,35200.0,19.7037,19.7299,19.6863,19.7299,35200.0
2014-09-09 11:05:00,22.61,22.62,22.59,22.62,40500.0,19.7299,19.7386,19.7124,19.7386,40500.0
2014-09-09 11:10:00,22.62,22.64,22.61,22.64,200500.0,19.7386,19.7561,19.7299,19.7561,200500.0
2014-09-09 11:15:00,22.64,22.65,22.63,22.63,168100.0,19.7561,19.7648,19.7473,19.7473,168100.0
2014-09-09 11:20:00,22.63,22.69,22.63,22.69,218500.0,19.7473,19.7997,19.7473,19.7997,218500.0
2014-09-09 11:25:00,22.68,22.7,22.65,22.7,178300.0,19.791,19.8084,19.7648,19.8084,178300.0
2014-09-09 11:30:00,22.69,22.7,22.67,22.7,320000.0,19.7997,19.8084,19.7822,19.8084,320000.0
2014-09-09 11:35:00,22.7,22.74,22.68,22.7,489000.0,19.8084,19.8433,19.791,19.8084,489000.0
2014-09-09 11:40:00,22.71,22.73,22.69,22.71,535800.0,19.8171,19.8346,19.7997,19.8171,535800.0
2014-09-09 11:45:00,22.7,22.71,22.68,22.69,128700.0,19.8084,19.8171,19.791,19.7997,128700.0
2014-09-09 11:50:00,22.69,22.71,22.67,22.69,237200.0,19.7997,19.8171,19.7822,19.7997,237200.0
2014-09-09 11:55:00,22.68,22.71,22.68,22.71,98600.0,19.791,19.8171,19.791,19.8171,98600.0
2014-09-09 12:00:00,22.7,22.71,22.67,22.69,100700.0,19.8084,19.8171,19.7822,19.7997,100700.0
2014-09-09 12:05:00,22.69,22.7,22.68,22.69,133700.0,19.7997,19.8084,19.791,19.7997,133700.0
2014-09-09 12:10:00,22.69,22.69,22.6,22.64,340500.0,19.7997,19.7997,19.7212,19.7561,340500.0
2014-09-09 12:15:00,22.64,22.66,22.62,22.62,48800.0,19.7561,19.7735,19.7386,19.7386,48800.0
2014-09-09 12:20:00,22.62,22.63,22.61,22.62,30300.0,19.7386,19.7473,19.7299,19.7386,30300.0
2014-09-09 12:25:00,22.61,22.63,22.6,22.6,105500.0,19.7299,19.7473,19.7212,19.7212,105500.0
2014-09-09 12:30:00,22.6,22.61,22.59,22.61,31000.0,19.7212,19.7299,19.7124,19.7299,31000.0
2014-09-09 12:35:00,22.6,22.63,22.59,22.6,103000.0,19.7212,19.7473,19.7124,19.7212,103000.0
2014-09-09 12:40:00,22.6,22.61,22.59,22.6,36000.0,19.7212,19.7299,19.7124,19.7212,36000.0
2014-09-09 12:45:00,22.6,22.61,22.6,22.6,49400.0,19.7212,19.7299,19.7212,19.7212,49400.0
2014-09-09 12:50:00,22.61,22.62,22.59,22.59,63000.0,19.7299,19.7386,19.7124,19.7124,63000.0
2014-09-09 12:55:00,22.59,22.61,22.59,22.6,79800.0,19.7124,19.7299,19.7124,19.7212,79800.0
2014-09-09 13:00:00,22.6,22.62,22.59,22.6,79400.0,19.7212,19.7386,19.7124,19.7212,79400.0
2014-09-09 13:05:00,22.6,22.62,22.59,22.59,59900.0,19.7212,19.7386,19.7124,19.7124,59900.0
2014-09-09 13:10:00,22.59,22.62,22.58,22.58,77000.0,19.7124,19.7386,19.7037,19.7037,77000.0
2014-09-09 13:15:00,22.59,22.61,22.57,22.6,55400.0,19.7124,19.7299,19.695,19.7212,55400.0
2014-09-09 13:20:00,22.6,22.62,22.6,22.61,46100.0,19.7212,19.7386,19.7212,19.7299,46100.0
2014-09-09 13:25:00,22.61,22.62,22.6,22.62,38700.0,19.7299,19.7386,19.7212,19.7386,38700.0
2014-09-09 13:30:00,22.62,22.63,22.61,22.62,60400.0,19.7386,19.7473,19.7299,19.7386,60400.0
2014-09-09 13:35:00,22.62,22.63,22.6,22.61,76800.0,19.7386,19.7473,19.7212,19.7299,76800.0
2014-09-09 13:40:00,22.61,22.63,22.6,22.62,119600.0,19.7299,19.7473,19.7212,19.7386,119600.0
2014-09-09 13:45:00,22.62,22.64,22.61,22.62,163700.0,19.7386,19.7561,19.7299,19.7386,163700.0
2014-09-09 13:50:00,22.62,22.64,22.62,22.63,93100.0,19.7386,19.7561,19.7386,19.7473,93100.0
2014-09-09 13:55:00,22.63,22.64,22.6,22.62,89500.0,19.7473,19.7561,19.7212,19.7386,89500.0
2014-09-09 14:00:00,22.62,22.63,22.6,22.62,59100.0,19.7386,19.7473,19.7212,19.7386,59100.0
2014-09-09 14:05:00,22.62,22.62,22.57,22.59,59900.0,19.7386,19.7386,19.695,19.7124,59900.0
2014-09-09 14:10:00,22.59,22.59,22.56,22.57,69900.0,19.7124,19.7124,19.6863,19.695,69900.0
2014-09-09 14:15:00,22.57,22.58,22.55,22.56,34200.0,19.695,19.7037,19.6775,19.6863,34200.0
2014-09-09 14:20:00,22.56,22.57,22.54,22.55,31900.0,19.6863,19.695,19.6688,19.6775,31900.0
2014-09-09 14:25:00,22.55,22.56,22.54,22.56,293400.0,19.6775,19.6863,19.6688,19.6863,293400.0
2014-09-09 14:30:00,22.55,22.57,22.54,22.56,47800.0,19.6775,19.695,19.6688,19.6863,47800.0
2014-09-09 14:35:00,22.57,22.58,22.55,22.57,50400.0,19.695,19.7037,19.6775,19.695,50400.0
2014-09-09 14:40:00,22.57,22.57,22.53,22.54,42600.0,19.695,19.695,19.6601,19.6688,42600.0
2014-09-09 14:45:00,22.54,22.55,22.51,22.52,53300.0,19.6688,19.6775,19.6426,19.6513,53300.0
2014-09-09 14:50:00,22.52,22.55,22.52,22.55,48600.0,19.6513,19.6775,19.6513,19.6775,48600.0
2014-09-09 14:55:00,22.54,22.55,22.51,22.54,48300.0,19.6688,19.6775,19.6426,19.6688,48300.0
2014-09-09 15:00:00,22.53,22.55,22.52,22.54,43200.0,19.6601,19.6775,19.6513,19.6688,43200.0
2014-09-09 15:05:00,22.53,22.53,22.48,22.5,207800.0,19.6601,19.6601,19.6164,19.6339,207800.0
2014-09-09 15:10:00,22.5,22.51,22.47,22.48,66400.0,19.6339,19.6426,19.6077,19.6164,66400.0
2014-09-09 15:15:00,22.47,22.48,22.43,22.45,114100.0,19.6077,19.6164,19.5728,19.5903,114100.0
2014-09-09 15:20:00,22.45,22.45,22.42,22.45,78500.0,19.5903,19.5903,19.5641,19.5903,78500.0
2014-09-09 15:25:00,22.46,22.48,22.43,22.46,67800.0,19.599,19.6164,19.5728,19.599,67800.0
2014-09-09 15:30:00,22.46,22.48,22.45,22.47,78400.0,19.599,19.6164,19.5903,19.6077,78400.0
2014-09-09 15:35:00,22.46,22.48,22.45,22.46,63900.0,19.599,19.6164,19.5903,19.599,63900.0
2014-09-09 15:40:00,22.45,22.46,22.44,22.45,86700.0,19.5903,19.599,19.5815,19.5903,86700.0
2014-09-09 15:45:00,22.46,22.46,22.43,22.43,152500.0,19.599,19.599,19.5728,19.5728,152500.0
2014-09-09 15:50:00,22.44,22.45,22.41,22.43,360200.0,19.5815,19.5903,19.5554,19.5728,360200.0
2014-09-09 15:55:00,22.43,22.46,22.43,22.46,396300.0,19.5728,19.599,19.5728,19.599,396300.0
2014-09-10 09:30:00,22.57,22.57,22.4,22.46,131000.0,19.695,19.695,19.5466,19.599,131000.0
2014-09-10 09:35:00,22.47,22.49,22.37,22.39,69400.0,19.6077,19.6252,19.5205,19.5379,69400.0
2014-09-10 09:40:00,22.39,22.4,22.32,22.34,79000.0,19.5379,19.5466,19.4768,19.4943,79000.0
2014-09-10 09:45:00,22.34,22.45,22.33,22.43,89000.0,19.4943,19.5903,19.4856,19.5728,89000.0
2014-09-10 09:50:00,22.43,22.43,22.33,22.35,51300.0,19.5728,19.5728,19.4856,19.503,51300.0
2014-09-10 09:55:00,22.35,22.36,22.33,22.35,42700.0,19.503,19.5117,19.4856,19.503,42700.0
2014-09-10 10:00:00,22.35,22.37,22.33,22.34,55500.0,19.503,19.5205,19.4856,19.4943,55500.0
2014-09-10 10:05:00,22.34,22.4,22.33,22.39,89300.0,19.4943,19.5466,19.4856,19.5379,89300.0
2014-09-10 10:10:00,22.38,22.4,22.36,22.38,46900.0,19.5292,19.5466,19.5117,19.5292,46900.0
2014-09-10 10:15:00,22.38,22.4,22.36,22.37,61500.0,19.5292,19.5466,19.5117,19.5205,61500.0
2014-09-10 10:20:00,22.37,22.39,22.36,22.39,47000.0,19.5205,19.5379,19.5117,19.5379,47000.0
2014-09-10 10:25:00,22.38,22.42,22.37,22.42,49100.0,19.5292,19.5641,19.5205,19.5641,49100.0
2014-09-10 10:30:00,22.42,22.42,22.39,22.41,63300.0,19.5641,19.5641,19.5379,19.5554,63300.0
2014-09-10 10:35:00,22.41,22.41,22.36,22.37,63900.0,19.5554,19.5554,19.5117,19.5205,63900.0
2014-09-10 10:40:00,22.37,22.41,22.36,22.39,39500.0,19.5205,19.5554,19.5117,19.5379,39500.0
2014-09-10 10:45:00,22.4,22.41,22.38,22.39,94600.0,19.5466,19.5554,19.5292,19.5379,94600.0
2014-09-10 10:50:00,22.39,22.42,22.37,22.39,90600.0,19.5379,19.5641,19.5205,19.5379,90600.0
2014-09-10 10:55:00,22.39,22.39,22.35,22.35,46800.0,19.5379,19.5379,19.503,19.503,46800.0
2014-09-10 11:00:00,22.36,22.37,22.35,22.35,43400.0,19.5117,19.5205,19.503,19.503,43400.0
2014-09-10 11:05:00,22.35,22.36,22.33,22.35,57000.0,19.503,19.5117,19.4856,19.503,57000.0
2014-09-10 11:10:00,22.35,22.39,22.34,22.38,61700.0,19.503,19.5379,19.4943,19.5292,61700.0
2014-09-10 11:15:00,22.39,22.45,22.37,22.44,242700.0,19.5379,19.5903,19.5205,19.5815,242700.0
2014-09-10 11:20:00,22.44,22.46,22.42,22.45,116400.0,19.5815,19.599,19.5641,19.5903,116400.0
2014-09-10 11:25:00,22.45,22.46,22.43,22.45,75300.0,19.5903,19.599,19.5728,19.5903,75300.0
2014-09-10 11:30:00,22.45,22.46,22.44,22.45,32200.0,19.5903,19.599,19.5815,19.5903,32200.0
2014-09-10 11:35:00,22.46,22.49,22.44,22.49,103000.0,19.599,19.6252,19.5815,19.6252,103000.0
2014-09-10 11:40:00,22.48,22.51,22.48,22.5,230600.0,19.6164,19.6426,19.6164,19.6339,230600.0
2014-09-10 11:45:00,22.5,22.52,22.47,22.5,68800.0,19.6339,19.6513,19.6077,19.6339,68800.0
2014-09-10 11:50:00,22.5,22.5,22.47,22.47,34300.0,19.6339,19.6339,19.6077,19.6077,34300.0
2014-09-10 11:55:00,22.47,22.5,22.46,22.46,60100.0,19.6077,19.6339,19.599,19.599,60100.0
2014-09-10 12:00:00,22.46,22.48,22.46,22.48,135400.0,19.599,19.6164,19.599,19.6164,135400.0
2014-09-10 12:05:00,22.48,22.48,22.42,22.43,92000.0,19.6164,19.6164,19.5641,19.5728,92000.0
2014-09-10 12:10:00,22.43,22.44,22.41,22.41,70400.0,19.5728,19.5815,19.5554,19.5554,70400.0
2014-09-10 12:15:00,22.41,22.46,22.41,22.45,46300.0,19.5554,19.599,19.5554,19.5903,46300.0
2014-09-10 12:20:00,22.45,22.47,22.44,22.47,61600.0,19.5903,19.6077,19.5815,19.6077,61600.0
2014-09-10 12:25:00,22.47,22.47,22.44,22.46,114700.0,19.6077,19.6077,19.5815,19.599,114700.0
2014-09-10 12:30:00,22.46,22.49,22.46,22.49,37400.0,19.599,19.6252,19.599,19.6252,37400.0
2014-09-10 12:35:00,22.48,22.48,22.45,22.45,22600.0,19.6164,19.6164,19.5903,19.5903,22600.0
2014-09-10 12:40:00,22.45,22.47,22.44,22.45,60300.0,19.5903,19.6077,19.5815,19.5903,60300.0
2014-09-10 12:45:00,22.46,22.47,22.44,22.47,42300.0,19.599,19.6077,19.5815,19.6077,42300.0
2014-09-10 12:50:00,22.47,22.47,22.46,22.46,11800.0,19.6077,19.6077,19.599,19.599,11800.0
2014-09-10 12:55:00,22.45,22.46,22.42,22.43,34800.0,19.5903,19.599,19.5641,19.5728,34800.0
2014-09-10 13:00:00,22.43,22.44,22.41,22.44,28500.0,19.5728,19.5815,19.5554,19.5815,28500.0
2014-09-10 13:05:00,22.44,22.48,22.43,22.47,443500.0,19.5815,19.6164,19.5728,19.6077,443500.0
2014-09-10 13:10:00,22.48,22.49,22.47,22.47,32000.0,19.6164,19.6252,19.6077,19.6077,32000.0
2014-09-10 13:15:00,22.48,22.48,22.45,22.46,27500.0,19.6164,19.6164,19.5903,19.599,27500.0
2014-09-10 13:20:00,22.47,22.47,22.44,22.44,37100.0,19.6077,19.6077,19.5815,19.5815,37100.0
2014-09-10 13:25:00,22.44,22.46,22.43,22.44,31100.0,19.5815,19.599,19.5728,19.5815,31100.0
2014-09-10 13:30:00,22.44,22.45,22.42,22.42,39200.0,19.5815,19.5903,19.5641,19.5641,39200.0
2014-09-10 13:35:00,22.42,22.43,22.41,22.42,34800.0,19.5641,19.5728,19.5554,19.5641,34800.0
2014-09-10 13:40:00,22.41,22.44,22.41,22.43,35300.0,19.5554,19.5815,19.5554,19.5728,35300.0
2014-09-10 13:45:00,22.42,22.44,22.41,22.44,30300.0,19.5641,19.5815,19.5554,19.5815,30300.0
2014-09-10 13:50:00,22.44,22.44,22.41,22.43,66900.0,19.5815,19.5815,19.5554,19.5728,66900.0
2014-09-10 13:55:00,22.42,22.44,22.41,22.41,36700.0,19.5641,19.5815,19.5554,19.5554,36700.0
2014-09-10 14:00:00,22.41,22.42,22.4,22.41,23400.0,19.5554,19.5641,19.5466,19.5554,23400.0
2014-09-10 14:05:00,22.41,22.41,22.38,22.39,64600.0,19.5554,19.5554,19.5292,19.5379,64600.0
2014-09-10 14:10:00,22.39,22.41,22.39,22.39,58000.0,19.5379,19.5554,19.5379,19.5379,58000.0
2014-09-10 14:15:00,22.39,22.4,22.38,22.38,25000.0,19.5379,19.5466,19.5292,19.5292,25000.0
2014-09-10 14:20:00,22.38,22.39,22.36,22.38,56500.0,19.5292,19.5379,19.5117,19.5292,56500.0
2014-09-10 14:25:00,22.38,22.39,22.37,22.37,18800.0,19.5292,19.5379,19.5205,19.5205,18800.0
2014-09-10 14:30:00,22.37,22.38,22.36,22.36,57700.0,19.5205,19.5292,19.5117,19.5117,57700.0
2014-09-10 14:35:00,22.37,22.37,22.35,22.37,73100.0,19.5205,19.5205,19.503,19.5205,73100.0
2014-09-10 14:40:00,22.36,22.37,22.35,22.36,29500.0,19.5117,19.5205,19.503,19.5117,29500.0
2014-09-10 14:45:00,22.35,22.38,22.35,22.36,96300.0,19.503,19.5292,19.503,19.5117,96300.0
2014-09-10 14:50:00,22.37,22.38,22.35,22.37,71100.0,19.5205,19.5292,19.503,19.5205,71100.0
2014-09-10 14:55:00,22.37,22.38,22.34,22.37,65800.0,19.5205,19.5292,19.4943,19.5205,65800.0
2014-09-10 15:00:00,22.37,22.41,22.36,22.39,101400.0,19.5205,19.5554,19.5117,19.5379,101400.0
2014-09-10 15:05:00,22.4,22.42,22.39,22.42,60500.0,19.5466,19.5641,19.5379,19.5641,60500.0
2014-09-10 15:10:00,22.41,22.42,22.4,22.4,29400.0,19.5554,19.5641,19.5466,19.5466,29400.0
2014-09-10 15:15:00,22.4,22.42,22.4,22.41,82200.0,19.5466,19.5641,19.5466,19.5554,82200.0
2014-09-10 15:20:00,22.4,22.41,22.39,22.39,38900.0,19.5466,19.5554,19.5379,19.5379,38900.0
2014-09-10 15:25:00,22.39,22.41,22.39,22.4,67800.0,19.5379,19.5554,19.5379,19.5466,67800.0
2014-09-10 15:30:00,22.4,22.41,22.4,22.41,33100.0,19.5466,19.5554,19.5466,19.5554,33100.0
2014-09-10 15:35:00,22.41,22.42,22.4,22.41,76600.0,19.5554,19.5641,19.5466,19.5554,76600.0
2014-09-10 15:40:00,22.41,22.42,22.38,22.38,87800.0,19.5554,19.5641,19.5292,19.5292,87800.0
2014-09-10 15:45:00,22.38,22.38,22.36,22.37,90900.0,19.5292,19.5292,19.5117,19.5205,90900.0
2014-09-10 15:50:00,22.38,22.38,22.36,22.36,260300.0,19.5292,19.5292,19.5117,19.5117,260300.0
2014-09-10 15:55:00,22.37,22.37,22.36,22.37,242800.0,19.5205,19.5205,19.5117,19.5205,242800.0
2014-09-11 09:30:00,22.36,22.43,22.28,22.42,174200.0,19.5117,19.5728,19.4419,19.5641,174200.0
2014-09-11 09:35:00,22.42,22.5,22.42,22.47,117500.0,19.5641,19.6339,19.5641,19.6077,117500.0
2014-09-11 09:40:00,22.47,22.48,22.43,22.45,119700.0,19.6077,19.6164,19.5728,19.5903,119700.0
2014-09-11 09:45:00,22.44,22.48,22.42,22.47,78300.0,19.5815,19.6164,19.5641,19.6077,78300.0
2014-09-11 09:50:00,22.47,22.53,22.45,22.51,145800.0,19.6077,19.6601,19.5903,19.6426,145800.0
2014-09-11 09:55:00,22.51,22.51,22.47,22.48,82200.0,19.6426,19.6426,19.6077,19.6164,82200.0
2014-09-11 10:00:00,22.48,22.5,22.44,22.47,53300.0,19.6164,19.6339,19.5815,19.6077,53300.0
2014-09-11 10:05:00,22.48,22.52,22.47,22.51,241800.0,19.6164,19.6513,19.6077,19.6426,241800.0
2014-09-11 10:10:00,22.5,22.5,22.46,22.49,89300.0,19.6339,19.6339,19.599,19.6252,89300.0
2014-09-11 10:15:00,22.5,22.55,22.49,22.52,162300.0,19.6339,19.6775,19.6252,19.6513,162300.0
2014-09-11 10:20:00,22.52,22.53,22.48,22.49,103300.0,19.6513,19.6601,19.6164,19.6252,103300.0
2014-09-11 10:25:00,22.49,22.5,22.45,22.46,58600.0,19.6252,19.6339,19.5903,19.599,58600.0
2014-09-11 10:30:00,22.45,22.47,22.43,22.46,41600.0,19.5903,19.6077,19.5728,19.599,41600.0
2014-09-11 10:35:00,22.46,22.46,22.4,22.44,67900.0,19.599,19.599,19.5466,19.5815,67900.0
2014-09-11 10:40:00,22.43,22.44,22.4,22.41,41300.0,19.5728,19.5815,19.5466,19.5554,41300.0
2014-09-11 10:45:00,22.4,22.46,22.39,22.45,96400.0,19.5466,19.599,19.5379,19.5903,96400.0
2014-09-11 10:50:00,22.45,22.48,22.44,22.48,48200.0,19.5903,19.6164,19.5815,19.6164,48200.0
2014-09-11 10:55:00,22.47,22.52,22.46,22.52,99700.0,19.6077,19.6513,19.599,19.6513,99700.0
2014-09-11 11:00:00,22.52,22.54,22.5,22.54,81800.0,19.6513,19.6688,19.6339,19.6688,81800.0
2014-09-11 11:05:00,22.54,22.6,22.54,22.57,323500.0,19.6688,19.7212,19.6688,19.695,323500.0
2014-09-11 11:10:00,22.57,22.59,22.55,22.59,71400.0,19.695,19.7124,19.6775,19.7124,71400.0
2014-09-11 11:15:00,22.59,22.65,22.59,22.64,146500.0,19.7124,19.7648,19.7124,19.7561,146500.0
2014-09-11 11:20:00,22.64,22.66,22.62,22.62,125100.0,19.7561,19.7735,19.7386,19.7386,125100.0
2014-09-11 11:25:00,22.62,22.65,22.62,22.64,189400.0,19.7386,19.7648,19.7386,19.7561,189400.0
2014-09-11 11:30:00,22.64,22.66,22.63,22.65,83700.0,19.7561,19.7735,19.7473,19.7648,83700.0
2014-09-11 11:35:00,22.65,22.65,22.62,22.63,156900.0,19.7648,19.7648,19.7386,19.7473,156900.0
2014-09-11 11:40:00,22.62,22.65,22.61,22.63,133600.0,19.7386,19.7648,19.7299,19.7473,133600.0
2014-09-11 11:45:00,22.63,22.66,22.63,22.66,1053000.0,19.7473,19.7735,19.7473,19.7735,1053000.0
2014-09-11 11:50:00,22.66,22.67,22.64,22.67,37100.0,19.7735,19.7822,19.7561,19.7822,37100.0
2014-09-11 11:55:00,22.67,22.68,22.67,22.68,38100.0,19.7822,19.791,19.7822,19.791,38100.0
2014-09-11 12:00:00,22.68,22.71,22.68,22.68,54700.0,19.791,19.8171,19.791,19.791,54700.0
2014-09-11 12:05:00,22.68,22.69,22.66,22.67,47800.0,19.791,19.7997,19.7735,19.7822,47800.0
2014-09-11 12:10:00,22.67,22.68,22.66,22.66,62200.0,19.7822,19.791,19.7735,19.7735,62200.0
2014-09-11 12:15:00,22.66,22.69,22.66,22.68,38500.0,19.7735,19.7997,19.7735,19.791,38500.0
2014-09-11 12:20:00,22.68,22.71,22.68,22.7,38700.0,19.791,19.8171,19.791,19.8084,38700.0
2014-09-11 12:25:00,22.71,22.75,22.7,22.75,55600.0,19.8171,19.8521,19.8084,19.8521,55600.0
2014-09-11 12:30:00,22.74,22.75,22.73,22.75,26500.0,19.8433,19.8521,19.8346,19.8521,26500.0
2014-09-11 12:35:00,22.74,22.75,22.73,22.73,21600.0,19.8433,19.8521,19.8346,19.8346,21600.0
2014-09-11 12:40:00,22.73,22.73,22.71,22.71,48800.0,19.8346,19.8346,19.8171,19.8171,48800.0
2014-09-11 12:45:00,22.72,22.72,22.7,22.7,26400.0,19.8259,19.8259,19.8084,19.8084,26400.0
2014-09-11 12:50:00,22.7,22.72,22.69,22.72,126900.0,19.8084,19.8259,19.7997,19.8259,126900.0
2014-09-11 12:55:00,22.72,22.72,22.66,22.7,50300.0,19.8259,19.8259,19.7735,19.8084,50300.0
2014-09-11 13:00:00,22.7,22.71,22.68,22.69,40600.0,19.8084,19.8171,19.791,19.7997,40600.0
2014-09-11 13:05:00,22.69,22.71,22.67,22.7,80100.0,19.7997,19.8171,19.7822,19.8084,80100.0
2014-09-11 13:10:00,22.69,22.72,22.69,22.72,24300.0,19.7997,19.8259,19.7997,19.8259,24300.0
2014-09-11 13:15:00,22.71,22.72,22.7,22.7,55100.0,19.8171,19.8259,19.8084,19.8084,55100.0
2014-09-11 13:20:00,22.7,22.71,22.68,22.69,71400.0,19.8084,19.8171,19.791,19.7997,71400.0
2014-09-11 13:25:00,22.69,22.69,22.65,22.68,93100.0,19.7997,19.7997,19.7648,19.791,93100.0
2014-09-11 13:30:00,22.68,22.7,22.66,22.7,54600.0,19.791,19.8084,19.7735,19.8084,54600.0
2014-09-11 13:35:00,22.69,22.7,22.66,22.68,86800.0,19.7997,19.8084,19.7735,19.791,86800.0
2014-09-11 13:40:00,22.67,22.7,22.67,22.68,47000.0,19.7822,19.8084,19.7822,19.791,47000.0
2014-09-11 13:45:00,22.69,22.7,22.68,22.7,72100.0,19.7997,19.8084,19.791,19.8084,72100.0
2014-09-11 13:50:00,22.69,22.71,22.68,22.68,81100.0,19.7997,19.8171,19.791,19.791,81100.0
2014-09-11 13:55:00,22.68,22.71,22.66,22.71,52400.0,19.791,19.8171,19.7735,19.8171,52400.0
2014-09-11 14:00:00,22.7,22.74,22.7,22.72,107900.0,19.8084,19.8433,19.8084,19.8259,107900.0
2014-09-11 14:05:00,22.73,22.74,22.71,22.73,34300.0,19.8346,19.8433,19.8171,19.8346,34300.0
2014-09-11 14:10:00,22.73,22.74,22.72,22.73,46700.0,19.8346,19.8433,19.8259,19.8346,46700.0
2014-09-11 14:15:00,22.73,22.74,22.71,22.71,106000.0,19.8346,19.8433,19.8171,19.8171,106000.0
2014-09-11 14:20:00,22.71,22.74,22.7,22.74,42700.0,19.8171,19.8433,19.8084,19.8433,42700.0
2014-09-11 14:25:00,22.74,22.8,22.73,22.78,177700.0,19.8433,19.8957,19.8346,19.8782,177700.0
2014-09-11 14:30:00,22.79,22.82,22.78,22.8,144600.0,19.887,19.9131,19.8782,19.8957,144600.0
2014-09-11 14:35:00,22.8,22.82,22.8,22.81,133200.0,19.8957,19.9131,19.8957,19.9044,133200.0
2014-09-11 14:40:00,22.81,22.82,22.8,22.8,82900.0,19.9044,19.9131,19.8957,19.8957,82900.0
2014-09-11 14:45:00,22.81,22.84,22.81,22.83,349000.0,19.9044,19.9306,19.9044,19.9219,349000.0
2014-09-11 14:50:00,22.84,22.85,22.81,22.85,225700.0,19.9306,19.9393,19.9044,19.9393,225700.0
2014-09-11 14:55:00,22.84,22.85,22.81,22.82,146500.0,19.9306,19.9393,19.9044,19.9131,146500.0
2014-09-11 15:00:00,22.81,22.85,22.81,22.85,175300.0,19.9044,19.9393,19.9044,19.9393,175300.0
2014-09-11 15:05:00,22.84,22.85,22.82,22.84,159200.0,19.9306,19.9393,19.9131,19.9306,159200.0
2014-09-11 15:10:00,22.83,22.85,22.82,22.84,138100.0,19.9219,19.9393,19.9131,19.9306,138100.0
2014-09-11 15:15:00,22.84,22.85,22.83,22.85,137000.0,19.9306,19.9393,19.9219,19.9393,137000.0
2014-09-11 15:20:00,22.84,22.87,22.84,22.85,165000.0,19.9306,19.9568,19.9306,19.9393,165000.0
2014-09-11 15:25:00,22.85,22.88,22.84,22.88,396600.0,19.9393,19.9655,19.9306,19.9655,396600.0
2014-09-11 15:30:00,22.87,22.89,22.85,22.89,366200.0,19.9568,19.9742,19.9393,19.9742,366200.0
2014-09-11 15:35:00,22.89,22.9,22.85,22.88,249700.0,19.9742,19.9829,19.9393,19.9655,249700.0
2014-09-11 15:40:00,22.88,22.91,22.86,22.87,303300.0,19.9655,19.9917,19.948,19.9568,303300.0
2014-09-11 15:45:00,22.87,22.91,22.86,22.89,330700.0,19.9568,19.9917,19.948,19.9742,330700.0
2014-09-11 15:50:00,22.89,22.92,22.89,22.92,449500.0,19.9742,20.0004,19.9742,20.0004,449500.0
2014-09-11 15:55:00,22.92,22.93,22.9,22.93,640000.0,20.0004,20.0091,19.9829,20.0091,640000.0
2014-09-12 09:30:00,22.68,22.71,22.58,22.65,298300.0,19.791,19.8171,19.7037,19.7648,298300.0
2014-09-12 09:35:00,22.66,22.77,22.66,22.7,222000.0,19.7735,19.8695,19.7735,19.8084,222000.0
2014-09-12 09:40:00,22.69,22.73,22.63,22.64,175200.0,19.7997,19.8346,19.7473,19.7561,175200.0
2014-09-12 09:45:00,22.63,22.65,22.6,22.62,141000.0,19.7473,19.7648,19.7212,19.7386,141000.0
2014-09-12 09:50:00,22.62,22.65,22.58,22.62,153500.0,19.7386,19.7648,19.7037,19.7386,153500.0
2014-09-12 09:55:00,22.63,22.66,22.53,22.53,326200.0,19.7473,19.7735,19.6601,19.6601,326200.0
2014-09-12 10:00:00,22.52,22.59,22.47,22.48,275900.0,19.6513,19.7124,19.6077,19.6164,275900.0
2014-09-12 10:05:00,22.48,22.52,22.44,22.51,281700.0,19.6164,19.6513,19.5815,19.6426,281700.0
2014-09-12 10:10:00,22.51,22.53,22.45,22.46,138100.0,19.6426,19.6601,19.5903,19.599,138100.0
2014-09-12 10:15:00,22.46,22.47,22.44,22.45,188300.0,19.599,19.6077,19.5815,19.5903,188300.0
2014-09-12 10:20:00,22.45,22.48,22.43,22.43,152600.0,19.5903,19.6164,19.5728,19.5728,152600.0
2014-09-12 10:25:00,22.43,22.46,22.41,22.43,103300.0,19.5728,19.599,19.5554,19.5728,103300.0
2014-09-12 10:30:00,22.43,22.46,22.41,22.45,124400.0,19.5728,19.599,19.5554,19.5903,124400.0
2014-09-12 10:35:00,22.45,22.46,22.41,22.43,62300.0,19.5903,19.599,19.5554,19.5728,62300.0
2014-09-12 10:40:00,22.43,22.45,22.43,22.44,78400.0,19.5728,19.5903,19.5728,19.5815,78400.0
2014-09-12 10:45:00,22.44,22.44,22.38,22.4,137400.0,19.5815,19.5815,19.5292,19.5466,137400.0
2014-09-12 10:50:00,22.4,22.45,22.39,22.45,118400.0,19.5466,19.5903,19.5379,19.5903,118400.0
2014-09-12 10:55:00,22.44,22.46,22.41,22.45,233700.0,19.5815,19.599,19.5554,19.5903,233700.0
2014-09-12 11:00:00,22.45,22.49,22.44,22.46,94300.0,19.5903,19.6252,19.5815,19.599,94300.0
2014-09-12 11:05:00,22.46,22.5,22.46,22.5,83900.0,19.599,19.6339,19.599,19.6339,83900.0
2014-09-12 11:10:00,22.49,22.5,22.45,22.46,80200.0,19.6252,19.6339,19.5903,19.599,80200.0
2014-09-12 11:15:00,22.46,22.47,22.45,22.47,112600.0,19.599,19.6077,19.5903,19.6077,112600.0
2014-09-12 11:20:00,22.47,22.47,22.42,22.43,68800.0,19.6077,19.6077,19.5641,19.5728,68800.0
2014-09-12 11:25:00,22.43,22.44,22.42,22.42,27300.0,19.5728,19.5815,19.5641,19.5641,27300.0
2014-09-12 11:30:00,22.42,22.45,22.41,22.44,202900.0,19.5641,19.5903,19.5554,19.5815,202900.0
2014-09-12 11:35:00,22.43,22.45,22.42,22.43,66600.0,19.5728,19.5903,19.5641,19.5728,66600.0
2014-09-12 11:40:00,22.43,22.45,22.43,22.44,26600.0,19.5728,19.5903,19.5728,19.5815,26600.0
2014-09-12 11:45:00,22.43,22.45,22.41,22.41,69600.0,19.5728,19.5903,19.5554,19.5554,69600.0
2014-09-12 11:50:00,22.41,22.44,22.39,22.44,61600.0,19.5554,19.5815,19.5379,19.5815,61600.0
2014-09-12 11:55:00,22.44,22.44,22.41,22.43,105300.0,19.5815,19.5815,19.5554,19.5728,105300.0
2014-09-12 12:00:00,22.43,22.45,22.42,22.45,80000.0,19.5728,19.5903,19.5641,19.5903,80000.0
2014-09-12 12:05:00,22.45,22.46,22.44,22.46,97400.0,19.5903,19.599,19.5815,19.599,97400.0
2014-09-12 12:10:00,22.46,22.47,22.43,22.46,148100.0,19.599,19.6077,19.5728,19.599,148100.0
2014-09-12 12:15:00,22.46,22.49,22.46,22.48,70300.0,19.599,19.6252,19.599,19.6164,70300.0
2014-09-12 12:20:00,22.48,22.52,22.47,22.5,195800.0,19.6164,19.6513,19.6077,19.6339,195800.0
2014-09-12 12:25:00,22.5,22.53,22.47,22.47,75300.0,19.6339,19.6601,19.6077,19.6077,75300.0
2014-09-12 12:30:00,22.47,22.48,22.44,22.45,81400.0,19.6077,19.6164,19.5815,19.5903,81400.0
2014-09-12 12:35:00,22.46,22.48,22.43,22.45,70000.0,19.599,19.6164,19.5728,19.5903,70000.0
2014-09-12 12:40:00,22.45,22.47,22.44,22.45,53700.0,19.5903,19.6077,19.5815,19.5903,53700.0
2014-09-12 12:45:00,22.45,22.46,22.44,22.45,24900.0,19.5903,19.599,19.5815,19.5903,24900.0
2014-09-12 12:50:00,22.45,22.45,22.42,22.42,48500.0,19.5903,19.5903,19.5641,19.5641,48500.0
2014-09-12 12:55:00,22.41,22.44,22.41,22.41,68800.0,19.5554,19.5815,19.5554,19.5554,68800.0
2014-09-12 13:00:00,22.42,22.44,22.4,22.44,48500.0,19.5641,19.5815,19.5466,19.5815,48500.0
2014-09-12 13:05:00,22.43,22.43,22.39,22.41,34000.0,19.5728,19.5728,19.5379,19.5554,34000.0
2014-09-12 13:10:00,22.41,22.41,22.39,22.4,31900.0,19.5554,19.5554,19.5379,19.5466,31900.0
2014-09-12 13:15:00,22.4,22.41,22.36,22.36,64400.0,19.5466,19.5554,19.5117,19.5117,64400.0
2014-09-12 13:20:00,22.36,22.37,22.34,22.34,102400.0,19.5117,19.5205,19.4943,19.4943,102400.0
2014-09-12 13:25:00,22.34,22.38,22.34,22.37,50400.0,19.4943,19.5292,19.4943,19.5205,50400.0
2014-09-12 13:30:00,22.37,22.38,22.33,22.35,58800.0,19.5205,19.5292,19.4856,19.503,58800.0
2014-09-12 13:35:00,22.35,22.36,22.33,22.34,65200.0,19.503,19.5117,19.4856,19.4943,65200.0
2014-09-12 13:40:00,22.34,22.36,22.32,22.35,50300.0,19.4943,19.5117,19.4768,19.503,50300.0
2014-09-12 13:45:00,22.35,22.35,22.33,22.33,26400.0,19.503,19.503,19.4856,19.4856,26400.0
2014-09-12 13:50:00,22.34,22.36,22.33,22.35,35200.0,19.4943,19.5117,19.4856,19.503,35200.0
2014-09-12 13:55:00,22.35,22.36,22.33,22.35,51300.0,19.503,19.5117,19.4856,19.503,51300.0
2014-09-12 14:00:00,22.35,22.35,22.31,22.31,65800.0,19.503,19.503,19.4681,19.4681,65800.0
2014-09-12 14:05:00,22.32,22.33,22.3,22.31,79200.0,19.4768,19.4856,19.4594,19.4681,79200.0
2014-09-12 14:10:00,22.32,22.37,22.32,22.35,198900.0,19.4768,19.5205,19.4768,19.503,198900.0
2014-09-12 14:15:00,22.35,22.36,22.33,22.35,47800.0,19.503,19.5117,19.4856,19.503,47800.0
2014-09-12 14:20:00,22.34,22.35,22.33,22.33,41700.0,19.4943,19.503,19.4856,19.4856,41700.0
2014-09-12 14:25:00,22.34,22.35,22.31,22.32,166100.0,19.4943,19.503,19.4681,19.4768,166100.0
2014-09-12 14:30:00,22.33,22.34,22.31,22.33,110700.0,19.4856,19.4943,19.4681,19.4856,110700.0
2014-09-12 14:35:00,22.33,22.36,22.31,22.31,440900.0,19.4856,19.5117,19.4681,19.4681,440900.0
2014-09-12 14:40:00,22.31,22.34,22.3,22.34,419200.0,19.4681,19.4943,19.4594,19.4943,419200.0
2014-09-12 14:45:00,22.34,22.35,22.32,22.33,128700.0,19.4943,19.503,19.4768,19.4856,128700.0
2014-09-12 14:50:00,22.33,22.34,22.28,22.28,89700.0,19.4856,19.4943,19.4419,19.4419,89700.0
2014-09-12 14:55:00,22.28,22.31,22.27,22.28,121600.0,19.4419,19.4681,19.4332,19.4419,121600.0
2014-09-12 15:00:00,22.28,22.29,22.26,22.26,95800.0,19.4419,19.4506,19.4245,19.4245,95800.0
2014-09-12 15:05:00,22.27,22.29,22.26,22.29,109200.0,19.4332,19.4506,19.4245,19.4506,109200.0
2014-09-12 15:10:00,22.28,22.31,22.25,22.3,253200.0,19.4419,19.4681,19.4157,19.4594,253200.0
2014-09-12 15:15:00,22.31,22.34,22.3,22.32,265300.0,19.4681,19.4943,19.4594,19.4768,265300.0
2014-09-12 15:20:00,22.32,22.34,22.3,22.3,62400.0,19.4768,19.4943,19.4594,19.4594,62400.0
2014-09-12 15:25:00,22.31,22.33,22.29,22.3,124300.0,19.4681,19.4856,19.4506,19.4594,124300.0
2014-09-12 15:30:00,22.3,22.31,22.28,22.3,87000.0,19.4594,19.4681,19.4419,19.4594,87000.0
2014-09-12 15:35:00,22.3,22.31,22.28,22.3,89900.0,19.4594,19.4681,19.4419,19.4594,89900.0
2014-09-12 15:40:00,22.31,22.31,22.26,22.26,226500.0,19.4681,19.4681,19.4245,19.4245,226500.0
2014-09-12 15:45:00,22.27,22.29,22.27,22.29,166000.0,19.4332,19.4506,19.4332,19.4506,166000.0
2014-09-12 15:50:00,22.28,22.3,22.27,22.29,343500.0,19.4419,19.4594,19.4332,19.4506,343500.0
2014-09-12 15:55:00,22.29,22.32,22.28,22.3,642300.0,19.4506,19.4768,19.4419,19.4594,642300.0
2014-09-15 09:30:00,22.34,22.43,22.26,22.26,187700.0,19.4943,19.5728,19.4245,19.4245,187700.0
2014-09-15 09:35:00,22.27,22.27,22.19,22.21,201200.0,19.4332,19.4332,19.3634,19.3808,201200.0
2014-09-15 09:40:00,22.2,22.21,22.15,22.17,90000.0,19.3721,19.3808,19.3285,19.3459,90000.0
2014-09-15 09:45:00,22.18,22.18,22.05,22.07,263700.0,19.3547,19.3547,19.2412,19.2587,263700.0
2014-09-15 09:50:00,22.06,22.12,22.05,22.09,180800.0,19.2499,19.3023,19.2412,19.2761,180800.0
2014-09-15 09:55:00,22.08,22.11,22.08,22.1,166200.0,19.2674,19.2936,19.2674,19.2848,166200.0
2014-09-15 10:00:00,22.1,22.11,22.06,22.1,82200.0,19.2848,19.2936,19.2499,19.2848,82200.0
2014-09-15 10:05:00,22.11,22.11,22.07,22.08,138900.0,19.2936,19.2936,19.2587,19.2674,138900.0
2014-09-15 10:10:00,22.08,22.09,22.07,22.08,95600.0,19.2674,19.2761,19.2587,19.2674,95600.0
2014-09-15 10:15:00,22.08,22.13,22.07,22.12,191300.0,19.2674,19.311,19.2587,19.3023,191300.0
2014-09-15 10:20:00,22.12,22.12,22.06,22.08,113600.0,19.3023,19.3023,19.2499,19.2674,113600.0
2014-09-15 10:25:00,22.08,22.12,22.05,22.11,70000.0,19.2674,19.3023,19.2412,19.2936,70000.0
2014-09-15 10:30:00,22.12,22.15,22.11,22.11,75500.0,19.3023,19.3285,19.2936,19.2936,75500.0
2014-09-15 10:35:00,22.11,22.12,22.07,22.09,251400.0,19.2936,19.3023,19.2587,19.2761,251400.0
2014-09-15 10:40:00,22.09,22.11,22.07,22.08,109900.0,19.2761,19.2936,19.2587,19.2674,109900.0
2014-09-15 10:45:00,22.07,22.1,22.05,22.09,91700.0,19.2587,19.2848,19.2412,19.2761,91700.0
2014-09-15 10:50:00,22.08,22.12,22.07,22.1,104100.0,19.2674,19.3023,19.2587,19.2848,104100.0
2014-09-15 10:55:00,22.1,22.12,22.08,22.1,449000.0,19.2848,19.3023,19.2674,19.2848,449000.0
2014-09-15 11:00:00,22.09,22.12,22.08,22.11,96100.0,19.2761,19.3023,19.2674,19.2936,96100.0
2014-09-15 11:05:00,22.11,22.11,22.09,22.1,162400.0,19.2936,19.2936,19.2761,19.2848,162400.0
2014-09-15 11:10:00,22.1,22.11,22.07,22.07,57500.0,19.2848,19.2936,19.2587,19.2587,57500.0
2014-09-15 11:15:00,22.07,22.07,22.04,22.05,288300.0,19.2587,19.2587,19.2325,19.2412,288300.0
2014-09-15 11:20:00,22.04,22.05,22.01,22.03,108800.0,19.2325,19.2412,19.2063,19.2238,108800.0
2014-09-15 11:25:00,22.04,22.06,22.01,22.04,302600.0,19.2325,19.2499,19.2063,19.2325,302600.0
2014-09-15 11:30:00,22.04,22.07,22.03,22.06,143600.0,19.2325,19.2587,19.2238,19.2499,143600.0
2014-09-15 11:35:00,22.06,22.08,22.05,22.07,36100.0,19.2499,19.2674,19.2412,19.2587,36100.0
2014-09-15 11:40:00,22.07,22.08,22.06,22.07,41900.0,19.2587,19.2674,19.2499,19.2587,41900.0
2014-09-15 11:45:00,22.06,22.07,22.03,22.05,67600.0,19.2499,19.2587,19.2238,19.2412,67600.0
2014-09-15 11:50:00,22.04,22.06,22.03,22.04,268900.0,19.2325,19.2499,19.2238,19.2325,268900.0
2014-09-15 11:55:00,22.03,22.05,22.02,22.03,51600.0,19.2238,19.2412,19.215,19.2238,51600.0
2014-09-15 12:00:00,22.03,22.04,22.0,22.03,128000.0,19.2238,19.2325,19.1976,19.2238,128000.0
2014-09-15 12:05:00,22.03,22.06,22.03,22.04,62200.0,19.2238,19.2499,19.2238,19.2325,62200.0
2014-09-15 12:10:00,22.04,22.05,22.01,22.01,156600.0,19.2325,19.2412,19.2063,19.2063,156600.0
2014-09-15 12:15:00,22.01,22.02,21.99,22.0,187200.0,19.2063,19.215,19.1889,19.1976,187200.0
2014-09-15 12:20:00,22.0,22.04,21.97,22.04,177200.0,19.1976,19.2325,19.1714,19.2325,177200.0
2014-09-15 12:25:00,22.04,22.06,22.02,22.02,124600.0,19.2325,19.2499,19.215,19.215,124600.0
2014-09-15 12:30:00,22.03,22.04,22.02,22.03,61100.0,19.2238,19.2325,19.215,19.2238,61100.0
2014-09-15 12:35:00,22.03,22.06,22.03,22.05,146800.0,19.2238,19.2499,19.2238,19.2412,146800.0
2014-09-15 12:40:00,22.05,22.07,22.04,22.07,238000.0,19.2412,19.2587,19.2325,19.2587,238000.0
2014-09-15 12:45:00,22.07,22.1,22.07,22.09,62700.0,19.2587,19.2848,19.2587,19.2761,62700.0
2014-09-15 12:50:00,22.09,22.11,22.08,22.09,115200.0,19.2761,19.2936,19.2674,19.2761,115200.0
2014-09-15 12:55:00,22.09,22.09,22.07,22.09,75800.0,19.2761,19.2761,19.2587,19.2761,75800.0
2014-09-15 13:00:00,22.09,22.12,22.07,22.11,433900.0,19.2761,19.3023,19.2587,19.2936,433900.0
2014-09-15 13:05:00,22.1,22.12,22.09,22.11,48700.0,19.2848,19.3023,19.2761,19.2936,48700.0
2014-09-15 13:10:00,22.11,22.11,22.06,22.06,39100.0,19.2936,19.2936,19.2499,19.2499,39100.0
2014-09-15 13:15:00,22.07,22.09,22.06,22.08,94000.0,19.2587,19.2761,19.2499,19.2674,94000.0
2014-09-15 13:20:00,22.08,22.11,22.06,22.11,129600.0,19.2674,19.2936,19.2499,19.2936,129600.0
2014-09-15 13:25:00,22.11,22.16,22.1,22.15,166300.0,19.2936,19.3372,19.2848,19.3285,166300.0
2014-09-15 13:30:00,22.16,22.21,22.15,22.2,231900.0,19.3372,19.3808,19.3285,19.3721,231900.0
2014-09-15 13:35:00,22.2,22.24,22.19,22.19,163100.0,19.3721,19.407,19.3634,19.3634,163100.0
2014-09-15 13:40:00,22.19,22.23,22.19,22.23,37700.0,19.3634,19.3983,19.3634,19.3983,37700.0
2014-09-15 13:45:00,22.23,22.24,22.2,22.23,58000.0,19.3983,19.407,19.3721,19.3983,58000.0
2014-09-15 13:50:00,22.23,22.23,22.19,22.19,53400.0,19.3983,19.3983,19.3634,19.3634,53400.0
2014-09-15 13:55:00,22.19,22.2,22.17,22.19,42900.0,19.3634,19.3721,19.3459,19.3634,42900.0
2014-09-15 14:00:00,22.19,22.21,22.17,22.2,71000.0,19.3634,19.3808,19.3459,19.3721,71000.0
2014-09-15 14:05:00,22.2,22.22,22.19,22.21,45000.0,19.3721,19.3896,19.3634,19.3808,45000.0
2014-09-15 14:10:00,22.21,22.22,22.2,22.21,38200.0,19.3808,19.3896,19.3721,19.3808,38200.0
2014-09-15 14:15:00,22.21,22.21,22.19,22.21,78800.0,19.3808,19.3808,19.3634,19.3808,78800.0
2014-09-15 14:20:00,22.2,22.21,22.18,22.21,104200.0,19.3721,19.3808,19.3547,19.3808,104200.0
2014-09-15 14:25:00,22.2,22.27,22.19,22.25,77500.0,19.3721,19.4332,19.3634,19.4157,77500.0
2014-09-15 14:30:00,22.25,22.26,22.23,22.25,50600.0,19.4157,19.4245,19.3983,19.4157,50600.0
2014-09-15 14:35:00,22.25,22.27,22.24,22.25,65200.0,19.4157,19.4332,19.407,19.4157,65200.0
2014-09-15 14:40:00,22.25,22.26,22.25,22.26,39500.0,19.4157,19.4245,19.4157,19.4245,39500.0
2014-09-15 14:45:00,22.25,22.26,22.21,22.22,85200.0,19.4157,19.4245,19.3808,19.3896,85200.0
2014-09-15 14:50:00,22.21,22.22,22.18,22.18,82500.0,19.3808,19.3896,19.3547,19.3547,82500.0
2014-09-15 14:55:00,22.18,22.19,22.17,22.17,38300.0,19.3547,19.3634,19.3459,19.3459,38300.0
2014-09-15 15:00:00,22.17,22.2,22.17,22.17,59300.0,19.3459,19.3721,19.3459,19.3459,59300.0
2014-09-15 15:05:00,22.17,22.17,22.13,22.13,86700.0,19.3459,19.3459,19.311,19.311,86700.0
2014-09-15 15:10:00,22.13,22.15,22.13,22.13,75100.0,19.311,19.3285,19.311,19.311,75100.0
2014-09-15 15:15:00,22.13,22.14,22.11,22.13,384000.0,19.311,19.3198,19.2936,19.311,384000.0
2014-09-15 15:20:00,22.13,22.15,22.12,22.13,132400.0,19.311,19.3285,19.3023,19.311,132400.0
2014-09-15 15:25:00,22.13,22.13,22.11,22.11,80500.0,19.311,19.311,19.2936,19.2936,80500.0
2014-09-15 15:30:00,22.11,22.13,22.11,22.12,396600.0,19.2936,19.311,19.2936,19.3023,396600.0
2014-09-15 15:35:00,22.12,22.13,22.09,22.1,248800.0,19.3023,19.311,19.2761,19.2848,248800.0
2014-09-15 15:40:00,22.09,22.11,22.08,22.08,241300.0,19.2761,19.2936,19.2674,19.2674,241300.0
2014-09-15 15:45:00,22.08,22.09,22.04,22.05,387700.0,19.2674,19.2761,19.2325,19.2412,387700.0
2014-09-15 15:50:00,22.05,22.06,22.03,22.04,242300.0,19.2412,19.2499,19.2238,19.2325,242300.0
2014-09-15 15:55:00,22.04,22.07,22.03,22.06,485500.0,19.2325,19.2587,19.2238,19.2499,485500.0
2014-09-16 09:30:00,22.08,22.08,21.92,21.93,245300.0,19.2674,19.2674,19.1278,19.1365,245300.0
2014-09-16 09:35:00,21.93,21.96,21.88,21.88,231400.0,19.1365,19.1627,19.0929,19.0929,231400.0
2014-09-16 09:40:00,21.89,21.92,21.85,21.88,73700.0,19.1016,19.1278,19.0667,19.0929,73700.0
2014-09-16 09:45:00,21.88,21.94,21.88,21.91,142700.0,19.0929,19.1452,19.0929,19.1191,142700.0
2014-09-16 09:50:00,21.91,21.98,21.91,21.97,114700.0,19.1191,19.1801,19.1191,19.1714,114700.0
2014-09-16 09:55:00,21.96,22.01,21.94,21.97,121000.0,19.1627,19.2063,19.1452,19.1714,121000.0
2014-09-16 10:00:00,21.97,22.01,21.97,21.98,81000.0,19.1714,19.2063,19.1714,19.1801,81000.0
2014-09-16 10:05:00,21.98,22.02,21.97,22.02,57100.0,19.1801,19.215,19.1714,19.215,57100.0
2014-09-16 10:10:00,22.02,22.11,22.0,22.11,393000.0,19.215,19.2936,19.1976,19.2936,393000.0
2014-09-16 10:15:00,22.12,22.16,22.1,22.12,205500.0,19.3023,19.3372,19.2848,19.3023,205500.0
2014-09-16 10:20:00,22.12,22.16,22.1,22.1,106700.0,19.3023,19.3372,19.2848,19.2848,106700.0
2014-09-16 10:25:00,22.1,22.12,22.06,22.08,134100.0,19.2848,19.3023,19.2499,19.2674,134100.0
2014-09-16 10:30:00,22.08,22.11,22.04,22.06,84800.0,19.2674,19.2936,19.2325,19.2499,84800.0
2014-09-16 10:35:00,22.05,22.08,22.05,22.07,35800.0,19.2412,19.2674,19.2412,19.2587,35800.0
2014-09-16 10:40:00,22.07,22.07,22.04,22.06,74100.0,19.2587,19.2587,19.2325,19.2499,74100.0
2014-09-16 10:45:00,22.07,22.11,22.05,22.11,45100.0,19.2587,19.2936,19.2412,19.2936,45100.0
2014-09-16 10:50:00,22.1,22.12,22.09,22.12,46100.0,19.2848,19.3023,19.2761,19.3023,46100.0
2014-09-16 10:55:00,22.11,22.12,22.08,22.09,98700.0,19.2936,19.3023,19.2674,19.2761,98700.0
2014-09-16 11:00:00,22.08,22.09,22.06,22.07,41000.0,19.2674,19.2761,19.2499,19.2587,41000.0
2014-09-16 11:05:00,22.06,22.08,22.04,22.07,41700.0,19.2499,19.2674,19.2325,19.2587,41700.0
2014-09-16 11:10:00,22.07,22.1,22.06,22.09,40700.0,19.2587,19.2848,19.2499,19.2761,40700.0
2014-09-16 11:15:00,22.1,22.11,22.08,22.08,49300.0,19.2848,19.2936,19.2674,19.2674,49300.0
2014-09-16 11:20:00,22.09,22.13,22.08,22.13,49900.0,19.2761,19.311,19.2674,19.311,49900.0
2014-09-16 11:25:00,22.13,22.19,22.12,22.18,127900.0,19.311,19.3634,19.3023,19.3547,127900.0
2014-09-16 11:30:00,22.19,22.19,22.16,22.16,82000.0,19.3634,19.3634,19.3372,19.3372,82000.0
2014-09-16 11:35:00,22.16,22.19,22.16,22.18,41500.0,19.3372,19.3634,19.3372,19.3547,41500.0
2014-09-16 11:40:00,22.18,22.19,22.14,22.17,29000.0,19.3547,19.3634,19.3198,19.3459,29000.0
2014-09-16 11:45:00,22.17,22.18,22.14,22.18,33600.0,19.3459,19.3547,19.3198,19.3547,33600.0
2014-09-16 11:50:00,22.18,22.26,22.18,22.25,108200.0,19.3547,19.4245,19.3547,19.4157,108200.0
2014-09-16 11:55:00,22.25,22.28,22.25,22.26,95500.0,19.4157,19.4419,19.4157,19.4245,95500.0
2014-09-16 12:00:00,22.26,22.27,22.21,22.21,121400.0,19.4245,19.4332,19.3808,19.3808,121400.0
2014-09-16 12:05:00,22.21,22.22,22.19,22.19,138200.0,19.3808,19.3896,19.3634,19.3634,138200.0
2014-09-16 12:10:00,22.19,22.23,22.19,22.21,99100.0,19.3634,19.3983,19.3634,19.3808,99100.0
2014-09-16 12:15:00,22.22,22.23,22.21,22.22,16600.0,19.3896,19.3983,19.3808,19.3896,16600.0
2014-09-16 12:20:00,22.22,22.26,22.22,22.25,99800.0,19.3896,19.4245,19.3896,19.4157,99800.0
2014-09-16 12:25:00,22.25,22.29,22.25,22.27,125200.0,19.4157,19.4506,19.4157,19.4332,125200.0
2014-09-16 12:30:00,22.27,22.28,22.24,22.25,79600.0,19.4332,19.4419,19.407,19.4157,79600.0
2014-09-16 12:35:00,22.25,22.27,22.23,22.26,93600.0,19.4157,19.4332,19.3983,19.4245,93600.0
2014-09-16 12:40:00,22.26,22.27,22.25,22.26,65100.0,19.4245,19.4332,19.4157,19.4245,65100.0
2014-09-16 12:45:00,22.26,22.26,22.25,22.26,6300.0,19.4245,19.4245,19.4157,19.4245,6300.0
2014-09-16 12:50:00,22.26,22.28,22.25,22.26,24200.0,19.4245,19.4419,19.4157,19.4245,24200.0
2014-09-16 12:55:00,22.27,22.28,22.25,22.26,17200.0,19.4332,19.4419,19.4157,19.4245,17200.0
2014-09-16 13:00:00,22.26,22.3,22.26,22.29,28500.0,19.4245,19.4594,19.4245,19.4506,28500.0
2014-09-16 13:05:00,22.29,22.31,22.28,22.3,66200.0,19.4506,19.4681,19.4419,19.4594,66200.0
2014-09-16 13:10:00,22.3,22.33,22.3,22.32,84900.0,19.4594,19.4856,19.4594,19.4768,84900.0
2014-09-16 13:15:00,22.32,22.37,22.32,22.37,135400.0,19.4768,19.5205,19.4768,19.5205,135400.0
2014-09-16 13:20:00,22.37,22.39,22.36,22.38,92600.0,19.5205,19.5379,19.5117,19.5292,92600.0
2014-09-16 13:25:00,22.38,22.38,22.35,22.36,30400.0,19.5292,19.5292,19.503,19.5117,30400.0
2014-09-16 13:30:00,22.37,22.39,22.36,22.38,35800.0,19.5205,19.5379,19.5117,19.5292,35800.0
2014-09-16 13:35:00,22.38,22.41,22.38,22.39,111500.0,19.5292,19.5554,19.5292,19.5379,111500.0
2014-09-16 13:40:00,22.39,22.41,22.38,22.38,42800.0,19.5379,19.5554,19.5292,19.5292,42800.0
2014-09-16 13:45:00,22.38,22.39,22.33,22.33,56000.0,19.5292,19.5379,19.4856,19.4856,56000.0
2014-09-16 13:50:00,22.33,22.34,22.32,22.34,62500.0,19.4856,19.4943,19.4768,19.4943,62500.0
2014-09-16 13:55:00,22.34,22.35,22.32,22.35,15200.0,19.4943,19.503,19.4768,19.503,15200.0
2014-09-16 14:00:00,22.34,22.37,22.34,22.37,27200.0,19.4943,19.5205,19.4943,19.5205,27200.0
2014-09-16 14:05:00,22.38,22.38,22.36,22.38,139200.0,19.5292,19.5292,19.5117,19.5292,139200.0
2014-09-16 14:10:00,22.38,22.4,22.38,22.39,55800.0,19.5292,19.5466,19.5292,19.5379,55800.0
2014-09-16 14:15:00,22.39,22.41,22.38,22.4,108600.0,19.5379,19.5554,19.5292,19.5466,108600.0
2014-09-16 14:20:00,22.39,22.41,22.37,22.41,39800.0,19.5379,19.5554,19.5205,19.5554,39800.0
2014-09-16 14:25:00,22.41,22.41,22.39,22.39,35900.0,19.5554,19.5554,19.5379,19.5379,35900.0
2014-09-16 14:30:00,22.39,22.4,22.37,22.39,65300.0,19.5379,19.5466,19.5205,19.5379,65300.0
2014-09-16 14:35:00,22.39,22.4,22.38,22.38,48100.0,19.5379,19.5466,19.5292,19.5292,48100.0
2014-09-16 14:40:00,22.39,22.39,22.37,22.38,23900.0,19.5379,19.5379,19.5205,19.5292,23900.0
2014-09-16 14:45:00,22.38,22.39,22.35,22.35,66700.0,19.5292,19.5379,19.503,19.503,66700.0
2014-09-16 14:50:00,22.36,22.36,22.32,22.33,43000.0,19.5117,19.5117,19.4768,19.4856,43000.0
2014-09-16 14:55:00,22.34,22.35,22.33,22.34,48300.0,19.4943,19.503,19.4856,19.4943,48300.0
2014-09-16 15:00:00,22.34,22.35,22.3,22.31,167000.0,19.4943,19.503,19.4594,19.4681,167000.0
2014-09-16 15:05:00,22.32,22.33,22.3,22.31,39200.0,19.4768,19.4856,19.4594,19.4681,39200.0
2014-09-16 15:10:00,22.31,22.32,22.3,22.3,57200.0,19.4681,19.4768,19.4594,19.4594,57200.0
2014-09-16 15:15:00,22.31,22.36,22.31,22.35,157200.0,19.4681,19.5117,19.4681,19.503,157200.0
2014-09-16 15:20:00,22.35,22.37,22.33,22.36,133900.0,19.503,19.5205,19.4856,19.5117,133900.0
2014-09-16 15:25:00,22.37,22.37,22.36,22.36,86600.0,19.5205,19.5205,19.5117,19.5117,86600.0
2014-09-16 15:30:00,22.37,22.38,22.36,22.37,125500.0,19.5205,19.5292,19.5117,19.5205,125500.0
2014-09-16 15:35:00,22.36,22.37,22.35,22.36,71200.0,19.5117,19.5205,19.503,19.5117,71200.0
2014-09-16 15:40:00,22.36,22.38,22.35,22.37,212800.0,19.5117,19.5292,19.503,19.5205,212800.0
2014-09-16 15:45:00,22.37,22.39,22.36,22.38,101500.0,19.5205,19.5379,19.5117,19.5292,101500.0
2014-09-16 15:50:00,22.38,22.4,22.37,22.38,488800.0,19.5292,19.5466,19.5205,19.5292,488800.0
2014-09-16 15:55:00,22.38,22.38,22.36,22.36,289600.0,19.5292,19.5292,19.5117,19.5117,289600.0
2014-09-17 09:30:00,22.34,22.42,22.31,22.39,250700.0,19.4943,19.5641,19.4681,19.5379,250700.0
2014-09-17 09:35:00,22.4,22.46,22.35,22.4,505600.0,19.5466,19.599,19.503,19.5466,505600.0
2014-09-17 09:40:00,22.4,22.47,22.4,22.45,317900.0,19.5466,19.6077,19.5466,19.5903,317900.0
2014-09-17 09:45:00,22.46,22.48,22.44,22.45,86800.0,19.599,19.6164,19.5815,19.5903,86800.0
2014-09-17 09:50:00,22.45,22.46,22.37,22.38,164200.0,19.5903,19.599,19.5205,19.5292,164200.0
2014-09-17 09:55:00,22.39,22.46,22.38,22.42,223200.0,19.5379,19.599,19.5292,19.5641,223200.0
2014-09-17 10:00:00,22.42,22.43,22.39,22.41,199900.0,19.5641,19.5728,19.5379,19.5554,199900.0
2014-09-17 10:05:00,22.41,22.42,22.37,22.38,178700.0,19.5554,19.5641,19.5205,19.5292,178700.0
2014-09-17 10:10:00,22.38,22.39,22.37,22.37,95700.0,19.5292,19.5379,19.5205,19.5205,95700.0
2014-09-17 10:15:00,22.37,22.42,22.37,22.41,264500.0,19.5205,19.5641,19.5205,19.5554,264500.0
2014-09-17 10:20:00,22.41,22.42,22.39,22.4,70900.0,19.5554,19.5641,19.5379,19.5466,70900.0
2014-09-17 10:25:00,22.4,22.44,22.39,22.42,183300.0,19.5466,19.5815,19.5379,19.5641,183300.0
2014-09-17 10:30:00,22.41,22.42,22.39,22.41,95800.0,19.5554,19.5641,19.5379,19.5554,95800.0
2014-09-17 10:35:00,22.41,22.41,22.38,22.39,60200.0,19.5554,19.5554,19.5292,19.5379,60200.0
2014-09-17 10:40:00,22.38,22.4,22.38,22.38,84700.0,19.5292,19.5466,19.5292,19.5292,84700.0
2014-09-17 10:45:00,22.38,22.4,22.38,22.4,42700.0,19.5292,19.5466,19.5292,19.5466,42700.0
2014-09-17 10:50:00,22.41,22.41,22.39,22.4,36900.0,19.5554,19.5554,19.5379,19.5466,36900.0
2014-09-17 10:55:00,22.4,22.42,22.39,22.42,42600.0,19.5466,19.5641,19.5379,19.5641,42600.0
2014-09-17 11:00:00,22.41,22.43,22.41,22.41,29600.0,19.5554,19.5728,19.5554,19.5554,29600.0
2014-09-17 11:05:00,22.41,22.46,22.41,22.46,192100.0,19.5554,19.599,19.5554,19.599,192100.0
2014-09-17 11:10:00,22.46,22.5,22.42,22.5,132000.0,19.599,19.6339,19.5641,19.6339,132000.0
2014-09-17 11:15:00,22.5,22.51,22.48,22.51,79500.0,19.6339,19.6426,19.6164,19.6426,79500.0
2014-09-17 11:20:00,22.51,22.51,22.47,22.48,51900.0,19.6426,19.6426,19.6077,19.6164,51900.0
2014-09-17 11:25:00,22.49,22.51,22.49,22.51,55000.0,19.6252,19.6426,19.6252,19.6426,55000.0
2014-09-17 11:30:00,22.51,22.52,22.47,22.48,44300.0,19.6426,19.6513,19.6077,19.6164,44300.0
2014-09-17 11:35:00,22.47,22.48,22.46,22.48,46200.0,19.6077,19.6164,19.599,19.6164,46200.0
2014-09-17 11:40:00,22.48,22.48,22.45,22.45,168100.0,19.6164,19.6164,19.5903,19.5903,168100.0
2014-09-17 11:45:00,22.44,22.46,22.44,22.44,16700.0,19.5815,19.599,19.5815,19.5815,16700.0
2014-09-17 11:50:00,22.45,22.47,22.44,22.47,76700.0,19.5903,19.6077,19.5815,19.6077,76700.0
2014-09-17 11:55:00,22.47,22.47,22.45,22.45,21300.0,19.6077,19.6077,19.5903,19.5903,21300.0
2014-09-17 12:00:00,22.44,22.45,22.42,22.42,63300.0,19.5815,19.5903,19.5641,19.5641,63300.0
2014-09-17 12:05:00,22.42,22.43,22.41,22.42,34900.0,19.5641,19.5728,19.5554,19.5641,34900.0
2014-09-17 12:10:00,22.41,22.41,22.39,22.4,106400.0,19.5554,19.5554,19.5379,19.5466,106400.0
2014-09-17 12:15:00,22.4,22.41,22.38,22.38,42400.0,19.5466,19.5554,19.5292,19.5292,42400.0
2014-09-17 12:20:00,22.39,22.39,22.36,22.36,51900.0,19.5379,19.5379,19.5117,19.5117,51900.0
2014-09-17 12:25:00,22.36,22.37,22.34,22.34,94500.0,19.5117,19.5205,19.4943,19.4943,94500.0
2014-09-17 12:30:00,22.34,22.35,22.32,22.35,101000.0,19.4943,19.503,19.4768,19.503,101000.0
2014-09-17 12:35:00,22.35,22.35,22.32,22.34,171500.0,19.503,19.503,19.4768,19.4943,171500.0
2014-09-17 12:40:00,22.35,22.36,22.34,22.35,63100.0,19.503,19.5117,19.4943,19.503,63100.0
2014-09-17 12:45:00,22.35,22.35,22.33,22.33,11200.0,19.503,19.503,19.4856,19.4856,11200.0
2014-09-17 12:50:00,22.34,22.36,22.33,22.36,93500.0,19.4943,19.5117,19.4856,19.5117,93500.0
2014-09-17 12:55:00,22.36,22.37,22.35,22.36,18600.0,19.5117,19.5205,19.503,19.5117,18600.0
2014-09-17 13:00:00,22.35,22.36,22.33,22.34,36500.0,19.503,19.5117,19.4856,19.4943,36500.0
2014-09-17 13:05:00,22.34,22.34,22.31,22.33,47800.0,19.4943,19.4943,19.4681,19.4856,47800.0
2014-09-17 13:10:00,22.33,22.33,22.28,22.29,148300.0,19.4856,19.4856,19.4419,19.4506,148300.0
2014-09-17 13:15:00,22.3,22.32,22.29,22.31,71900.0,19.4594,19.4768,19.4506,19.4681,71900.0
2014-09-17 13:20:00,22.32,22.32,22.29,22.29,40300.0,19.4768,19.4768,19.4506,19.4506,40300.0
2014-09-17 13:25:00,22.3,22.31,22.3,22.31,19400.0,19.4594,19.4681,19.4594,19.4681,19400.0
2014-09-17 13:30:00,22.31,22.33,22.31,22.33,53100.0,19.4681,19.4856,19.4681,19.4856,53100.0
2014-09-17 13:35:00,22.33,22.36,22.32,22.36,54700.0,19.4856,19.5117,19.4768,19.5117,54700.0
2014-09-17 13:40:00,22.36,22.39,22.34,22.39,31500.0,19.5117,19.5379,19.4943,19.5379,31500.0
2014-09-17 13:45:00,22.38,22.39,22.36,22.38,96700.0,19.5292,19.5379,19.5117,19.5292,96700.0
2014-09-17 13:50:00,22.37,22.41,22.37,22.4,31900.0,19.5205,19.5554,19.5205,19.5466,31900.0
2014-09-17 13:55:00,22.39,22.43,22.39,22.43,44400.0,19.5379,19.5728,19.5379,19.5728,44400.0
2014-09-17 14:00:00,22.43,22.47,22.27,22.27,176000.0,19.5728,19.6077,19.4332,19.4332,176000.0
2014-09-17 14:05:00,22.27,22.4,22.27,22.38,76400.0,19.4332,19.5466,19.4332,19.5292,76400.0
2014-09-17 14:10:00,22.38,22.49,22.38,22.46,152800.0,19.5292,19.6252,19.5292,19.599,152800.0
2014-09-17 14:15:00,22.47,22.47,22.43,22.46,46400.0,19.6077,19.6077,19.5728,19.599,46400.0
2014-09-17 14:20:00,22.46,22.51,22.44,22.51,102800.0,19.599,19.6426,19.5815,19.6426,102800.0
2014-09-17 14:25:00,22.5,22.52,22.47,22.51,134400.0,19.6339,19.6513,19.6077,19.6426,134400.0
2014-09-17 14:30:00,22.5,22.51,22.46,22.48,59500.0,19.6339,19.6426,19.599,19.6164,59500.0
2014-09-17 14:35:00,22.48,22.49,22.46,22.48,45700.0,19.6164,19.6252,19.599,19.6164,45700.0
2014-09-17 14:40:00,22.48,22.51,22.46,22.48,55100.0,19.6164,19.6426,19.599,19.6164,55100.0
2014-09-17 14:45:00,22.47,22.48,22.45,22.47,103300.0,19.6077,19.6164,19.5903,19.6077,103300.0
2014-09-17 14:50:00,22.47,22.5,22.46,22.49,79400.0,19.6077,19.6339,19.599,19.6252,79400.0
2014-09-17 14:55:00,22.49,22.54,22.47,22.53,107600.0,19.6252,19.6688,19.6077,19.6601,107600.0
2014-09-17 15:00:00,22.53,22.58,22.53,22.58,138400.0,19.6601,19.7037,19.6601,19.7037,138400.0
2014-09-17 15:05:00,22.58,22.62,22.57,22.61,304200.0,19.7037,19.7386,19.695,19.7299,304200.0
2014-09-17 15:10:00,22.62,22.62,22.57,22.6,144300.0,19.7386,19.7386,19.695,19.7212,144300.0
2014-09-17 15:15:00,22.6,22.61,22.56,22.57,390300.0,19.7212,19.7299,19.6863,19.695,390300.0
2014-09-17 15:20:00,22.57,22.57,22.49,22.5,139900.0,19.695,19.695,19.6252,19.6339,139900.0
2014-09-17 15:25:00,22.5,22.54,22.48,22.53,168800.0,19.6339,19.6688,19.6164,19.6601,168800.0
2014-09-17 15:30:00,22.54,22.54,22.46,22.46,148400.0,19.6688,19.6688,19.599,19.599,148400.0
2014-09-17 15:35:00,22.46,22.48,22.4,22.4,167300.0,19.599,19.6164,19.5466,19.5466,167300.0
2014-09-17 15:40:00,22.4,22.44,22.4,22.44,69700.0,19.5466,19.5815,19.5466,19.5815,69700.0
2014-09-17 15:45:00,22.43,22.44,22.39,22.41,130000.0,19.5728,19.5815,19.5379,19.5554,130000.0
2014-09-17 15:50:00,22.41,22.46,22.4,22.43,251800.0,19.5554,19.599,19.5466,19.5728,251800.0
2014-09-17 15:55:00,22.43,22.45,22.41,22.44,345900.0,19.5728,19.5903,19.5554,19.5815,345900.0
2014-09-18 09:30:00,22.46,22.53,22.38,22.42,194200.0,19.599,19.6601,19.5292,19.5641,194200.0
2014-09-18 09:35:00,22.42,22.42,22.36,22.4,97500.0,19.5641,19.5641,19.5117,19.5466,97500.0
2014-09-18 09:40:00,22.41,22.52,22.4,22.51,131600.0,19.5554,19.6513,19.5466,19.6426,131600.0
2014-09-18 09:45:00,22.51,22.56,22.49,22.49,104300.0,19.6426,19.6863,19.6252,19.6252,104300.0
2014-09-18 09:50:00,22.49,22.54,22.48,22.53,118300.0,19.6252,19.6688,19.6164,19.6601,118300.0
2014-09-18 09:55:00,22.53,22.55,22.52,22.55,103900.0,19.6601,19.6775,19.6513,19.6775,103900.0
2014-09-18 10:00:00,22.54,22.58,22.53,22.55,106400.0,19.6688,19.7037,19.6601,19.6775,106400.0
2014-09-18 10:05:00,22.55,22.55,22.52,22.55,82800.0,19.6775,19.6775,19.6513,19.6775,82800.0
2014-09-18 10:10:00,22.55,22.57,22.53,22.57,160900.0,19.6775,19.695,19.6601,19.695,160900.0
2014-09-18 10:15:00,22.57,22.61,22.57,22.61,125700.0,19.695,19.7299,19.695,19.7299,125700.0
2014-09-18 10:20:00,22.6,22.61,22.57,22.6,110000.0,19.7212,19.7299,19.695,19.7212,110000.0
2014-09-18 10:25:00,22.59,22.61,22.57,22.58,102000.0,19.7124,19.7299,19.695,19.7037,102000.0
2014-09-18 10:30:00,22.57,22.6,22.57,22.59,81800.0,19.695,19.7212,19.695,19.7124,81800.0
2014-09-18 10:35:00,22.6,22.62,22.59,22.6,55700.0,19.7212,19.7386,19.7124,19.7212,55700.0
2014-09-18 10:40:00,22.61,22.61,22.59,22.61,159500.0,19.7299,19.7299,19.7124,19.7299,159500.0
2014-09-18 10:45:00,22.61,22.62,22.59,22.6,136800.0,19.7299,19.7386,19.7124,19.7212,136800.0
2014-09-18 10:50:00,22.6,22.6,22.59,22.6,52900.0,19.7212,19.7212,19.7124,19.7212,52900.0
2014-09-18 10:55:00,22.6,22.6,22.56,22.56,373800.0,19.7212,19.7212,19.6863,19.6863,373800.0
2014-09-18 11:00:00,22.57,22.59,22.57,22.59,63100.0,19.695,19.7124,19.695,19.7124,63100.0
2014-09-18 11:05:00,22.59,22.6,22.57,22.6,38200.0,19.7124,19.7212,19.695,19.7212,38200.0
2014-09-18 11:10:00,22.6,22.6,22.58,22.6,58900.0,19.7212,19.7212,19.7037,19.7212,58900.0
2014-09-18 11:15:00,22.6,22.6,22.58,22.59,85000.0,19.7212,19.7212,19.7037,19.7124,85000.0
2014-09-18 11:20:00,22.59,22.59,22.57,22.58,40100.0,19.7124,19.7124,19.695,19.7037,40100.0
2014-09-18 11:25:00,22.58,22.58,22.56,22.57,86200.0,19.7037,19.7037,19.6863,19.695,86200.0
2014-09-18 11:30:00,22.56,22.59,22.56,22.57,89300.0,19.6863,19.7124,19.6863,19.695,89300.0
2014-09-18 11:35:00,22.57,22.58,22.54,22.55,49500.0,19.695,19.7037,19.6688,19.6775,49500.0
2014-09-18 11:40:00,22.55,22.56,22.53,22.55,70600.0,19.6775,19.6863,19.6601,19.6775,70600.0
2014-09-18 11:45:00,22.55,22.56,22.54,22.55,44800.0,19.6775,19.6863,19.6688,19.6775,44800.0
2014-09-18 11:50:00,22.55,22.56,22.54,22.56,24200.0,19.6775,19.6863,19.6688,19.6863,24200.0
2014-09-18 11:55:00,22.56,22.58,22.55,22.57,28100.0,19.6863,19.7037,19.6775,19.695,28100.0
2014-09-18 12:00:00,22.57,22.58,22.56,22.57,59700.0,19.695,19.7037,19.6863,19.695,59700.0
2014-09-18 12:05:00,22.58,22.58,22.56,22.56,15500.0,19.7037,19.7037,19.6863,19.6863,15500.0
2014-09-18 12:10:00,22.56,22.58,22.56,22.57,27800.0,19.6863,19.7037,19.6863,19.695,27800.0
2014-09-18 12:15:00,22.57,22.58,22.56,22.58,13600.0,19.695,19.7037,19.6863,19.7037,13600.0
2014-09-18 12:20:00,22.57,22.58,22.57,22.57,20300.0,19.695,19.7037,19.695,19.695,20300.0
2014-09-18 12:25:00,22.57,22.58,22.56,22.56,39600.0,19.695,19.7037,19.6863,19.6863,39600.0
2014-09-18 12:30:00,22.56,22.6,22.56,22.59,34900.0,19.6863,19.7212,19.6863,19.7124,34900.0
2014-09-18 12:35:00,22.58,22.6,22.57,22.6,59300.0,19.7037,19.7212,19.695,19.7212,59300.0
2014-09-18 12:40:00,22.6,22.6,22.59,22.6,27000.0,19.7212,19.7212,19.7124,19.7212,27000.0
2014-09-18 12:45:00,22.6,22.6,22.59,22.6,5100.0,19.7212,19.7212,19.7124,19.7212,5100.0
2014-09-18 12:50:00,22.6,22.6,22.58,22.59,53200.0,19.7212,19.7212,19.7037,19.7124,53200.0
2014-09-18 12:55:00,22.59,22.6,22.58,22.6,38600.0,19.7124,19.7212,19.7037,19.7212,38600.0
2014-09-18 13:00:00,22.59,22.6,22.58,22.58,24300.0,19.7124,19.7212,19.7037,19.7037,24300.0
2014-09-18 13:05:00,22.58,22.6,22.58,22.58,19300.0,19.7037,19.7212,19.7037,19.7037,19300.0
2014-09-18 13:10:00,22.59,22.6,22.58,22.6,34300.0,19.7124,19.7212,19.7037,19.7212,34300.0
2014-09-18 13:15:00,22.6,22.6,22.59,22.6,37700.0,19.7212,19.7212,19.7124,19.7212,37700.0
2014-09-18 13:20:00,22.6,22.6,22.58,22.58,66400.0,19.7212,19.7212,19.7037,19.7037,66400.0
2014-09-18 13:25:00,22.59,22.6,22.58,22.59,66200.0,19.7124,19.7212,19.7037,19.7124,66200.0
2014-09-18 13:30:00,22.6,22.6,22.59,22.6,59400.0,19.7212,19.7212,19.7124,19.7212,59400.0
2014-09-18 13:35:00,22.6,22.6,22.59,22.6,92300.0,19.7212,19.7212,19.7124,19.7212,92300.0
2014-09-18 13:40:00,22.6,22.61,22.59,22.6,86700.0,19.7212,19.7299,19.7124,19.7212,86700.0
2014-09-18 13:45:00,22.59,22.6,22.58,22.6,171000.0,19.7124,19.7212,19.7037,19.7212,171000.0
2014-09-18 13:50:00,22.6,22.6,22.59,22.6,27900.0,19.7212,19.7212,19.7124,19.7212,27900.0
2014-09-18 13:55:00,22.6,22.6,22.59,22.6,78100.0,19.7212,19.7212,19.7124,19.7212,78100.0
2014-09-18 14:00:00,22.59,22.6,22.59,22.6,45700.0,19.7124,19.7212,19.7124,19.7212,45700.0
2014-09-18 14:05:00,22.6,22.6,22.59,22.6,56000.0,19.7212,19.7212,19.7124,19.7212,56000.0
2014-09-18 14:10:00,22.6,22.6,22.58,22.6,80100.0,19.7212,19.7212,19.7037,19.7212,80100.0
2014-09-18 14:15:00,22.6,22.6,22.59,22.59,68900.0,19.7212,19.7212,19.7124,19.7124,68900.0
2014-09-18 14:20:00,22.59,22.6,22.57,22.58,48800.0,19.7124,19.7212,19.695,19.7037,48800.0
2014-09-18 14:25:00,22.58,22.6,22.58,22.58,37200.0,19.7037,19.7212,19.7037,19.7037,37200.0
2014-09-18 14:30:00,22.59,22.6,22.58,22.59,210100.0,19.7124,19.7212,19.7037,19.7124,210100.0
2014-09-18 14:35:00,22.59,22.6,22.58,22.59,88100.0,19.7124,19.7212,19.7037,19.7124,88100.0
2014-09-18 14:40:00,22.59,22.6,22.58,22.59,33000.0,19.7124,19.7212,19.7037,19.7124,33000.0
2014-09-18 14:45:00,22.59,22.6,22.58,22.59,54500.0,19.7124,19.7212,19.7037,19.7124,54500.0
2014-09-18 14:50:00,22.59,22.59,22.57,22.57,301600.0,19.7124,19.7124,19.695,19.695,301600.0
2014-09-18 14:55:00,22.58,22.59,22.56,22.57,66100.0,19.7037,19.7124,19.6863,19.695,66100.0
2014-09-18 15:00:00,22.57,22.58,22.56,22.57,56100.0,19.695,19.7037,19.6863,19.695,56100.0
2014-09-18 15:05:00,22.56,22.58,22.55,22.57,52800.0,19.6863,19.7037,19.6775,19.695,52800.0
2014-09-18 15:10:00,22.57,22.58,22.55,22.57,45100.0,19.695,19.7037,19.6775,19.695,45100.0
2014-09-18 15:15:00,22.57,22.59,22.56,22.58,280900.0,19.695,19.7124,19.6863,19.7037,280900.0
2014-09-18 15:20:00,22.58,22.58,22.57,22.58,63300.0,19.7037,19.7037,19.695,19.7037,63300.0
2014-09-18 15:25:00,22.58,22.6,22.57,22.59,84500.0,19.7037,19.7212,19.695,19.7124,84500.0
2014-09-18 15:30:00,22.59,22.6,22.58,22.58,79800.0,19.7124,19.7212,19.7037,19.7037,79800.0
2014-09-18 15:35:00,22.59,22.6,22.58,22.6,193200.0,19.7124,19.7212,19.7037,19.7212,193200.0
2014-09-18 15:40:00,22.6,22.6,22.57,22.59,93100.0,19.7212,19.7212,19.695,19.7124,93100.0
2014-09-18 15:45:00,22.59,22.6,22.58,22.59,65700.0,19.7124,19.7212,19.7037,19.7124,65700.0
2014-09-18 15:50:00,22.59,22.6,22.58,22.6,126100.0,19.7124,19.7212,19.7037,19.7212,126100.0
2014-09-18 15:55:00,22.6,22.6,22.58,22.6,466500.0,19.7212,19.7212,19.7037,19.7212,466500.0
2014-09-19 09:30:00,22.72,22.73,22.54,22.62,2400000.0,19.8259,19.8346,19.6688,19.7386,2400000.0
2014-09-19 09:35:00,22.62,22.68,22.61,22.65,171300.0,19.7386,19.791,19.7299,19.7648,171300.0
2014-09-19 09:40:00,22.65,22.68,22.64,22.68,101900.0,19.7648,19.791,19.7561,19.791,101900.0
2014-09-19 09:45:00,22.68,22.69,22.62,22.65,77300.0,19.791,19.7997,19.7386,19.7648,77300.0
2014-09-19 09:50:00,22.65,22.69,22.64,22.65,143500.0,19.7648,19.7997,19.7561,19.7648,143500.0
2014-09-19 09:55:00,22.65,22.69,22.64,22.67,170000.0,19.7648,19.7997,19.7561,19.7822,170000.0
2014-09-19 10:00:00,22.67,22.69,22.65,22.66,95600.0,19.7822,19.7997,19.7648,19.7735,95600.0
2014-09-19 10:05:00,22.66,22.67,22.63,22.65,60300.0,19.7735,19.7822,19.7473,19.7648,60300.0
2014-09-19 10:10:00,22.66,22.66,22.63,22.65,69900.0,19.7735,19.7735,19.7473,19.7648,69900.0
2014-09-19 10:15:00,22.64,22.65,22.63,22.65,64400.0,19.7561,19.7648,19.7473,19.7648,64400.0
2014-09-19 10:20:00,22.65,22.65,22.63,22.64,41900.0,19.7648,19.7648,19.7473,19.7561,41900.0
2014-09-19 10:25:00,22.64,22.66,22.61,22.62,215200.0,19.7561,19.7735,19.7299,19.7386,215200.0
2014-09-19 10:30:00,22.62,22.67,22.61,22.67,90100.0,19.7386,19.7822,19.7299,19.7822,90100.0
2014-09-19 10:35:00,22.67,22.68,22.64,22.66,75000.0,19.7822,19.791,19.7561,19.7735,75000.0
2014-09-19 10:40:00,22.65,22.66,22.62,22.62,42400.0,19.7648,19.7735,19.7386,19.7386,42400.0
2014-09-19 10:45:00,22.62,22.65,22.62,22.65,31000.0,19.7386,19.7648,19.7386,19.7648,31000.0
2014-09-19 10:50:00,22.65,22.67,22.63,22.67,45900.0,19.7648,19.7822,19.7473,19.7822,45900.0
2014-09-19 10:55:00,22.66,22.7,22.66,22.7,45900.0,19.7735,19.8084,19.7735,19.8084,45900.0
2014-09-19 11:00:00,22.7,22.71,22.67,22.69,181900.0,19.8084,19.8171,19.7822,19.7997,181900.0
2014-09-19 11:05:00,22.69,22.71,22.69,22.7,70300.0,19.7997,19.8171,19.7997,19.8084,70300.0
2014-09-19 11:10:00,22.7,22.72,22.69,22.69,87200.0,19.8084,19.8259,19.7997,19.7997,87200.0
2014-09-19 11:15:00,22.69,22.72,22.68,22.68,136300.0,19.7997,19.8259,19.791,19.791,136300.0
2014-09-19 11:20:00,22.68,22.69,22.67,22.67,15300.0,19.791,19.7997,19.7822,19.7822,15300.0
2014-09-19 11:25:00,22.68,22.68,22.65,22.66,29900.0,19.791,19.791,19.7648,19.7735,29900.0
2014-09-19 11:30:00,22.65,22.66,22.61,22.61,74500.0,19.7648,19.7735,19.7299,19.7299,74500.0
2014-09-19 11:35:00,22.61,22.61,22.56,22.56,47600.0,19.7299,19.7299,19.6863,19.6863,47600.0
2014-09-19 11:40:00,22.57,22.58,22.54,22.58,53100.0,19.695,19.7037,19.6688,19.7037,53100.0
2014-09-19 11:45:00,22.58,22.61,22.58,22.6,163700.0,19.7037,19.7299,19.7037,19.7212,163700.0
2014-09-19 11:50:00,22.6,22.61,22.59,22.6,25100.0,19.7212,19.7299,19.7124,19.7212,25100.0
2014-09-19 11:55:00,22.6,22.61,22.58,22.6,44300.0,19.7212,19.7299,19.7037,19.7212,44300.0
2014-09-19 12:00:00,22.6,22.6,22.55,22.58,71700.0,19.7212,19.7212,19.6775,19.7037,71700.0
2014-09-19 12:05:00,22.58,22.58,22.53,22.53,48000.0,19.7037,19.7037,19.6601,19.6601,48000.0
2014-09-19 12:10:00,22.53,22.56,22.52,22.53,50900.0,19.6601,19.6863,19.6513,19.6601,50900.0
2014-09-19 12:15:00,22.53,22.53,22.5,22.51,48500.0,19.6601,19.6601,19.6339,19.6426,48500.0
2014-09-19 12:20:00,22.5,22.55,22.5,22.53,25000.0,19.6339,19.6775,19.6339,19.6601,25000.0
2014-09-19 12:25:00,22.54,22.57,22.53,22.55,57900.0,19.6688,19.695,19.6601,19.6775,57900.0
2014-09-19 12:30:00,22.53,22.54,22.51,22.54,36800.0,19.6601,19.6688,19.6426,19.6688,36800.0
2014-09-19 12:35:00,22.54,22.58,22.53,22.57,68700.0,19.6688,19.7037,19.6601,19.695,68700.0
2014-09-19 12:40:00,22.58,22.58,22.55,22.56,44300.0,19.7037,19.7037,19.6775,19.6863,44300.0
2014-09-19 12:45:00,22.56,22.56,22.53,22.55,51100.0,19.6863,19.6863,19.6601,19.6775,51100.0
2014-09-19 12:50:00,22.54,22.55,22.53,22.54,69800.0,19.6688,19.6775,19.6601,19.6688,69800.0
2014-09-19 12:55:00,22.54,22.6,22.54,22.58,130000.0,19.6688,19.7212,19.6688,19.7037,130000.0
2014-09-19 13:00:00,22.58,22.59,22.54,22.55,35200.0,19.7037,19.7124,19.6688,19.6775,35200.0
2014-09-19 13:05:00,22.55,22.58,22.55,22.56,21300.0,19.6775,19.7037,19.6775,19.6863,21300.0
2014-09-19 13:10:00,22.57,22.57,22.54,22.55,62000.0,19.695,19.695,19.6688,19.6775,62000.0
2014-09-19 13:15:00,22.56,22.56,22.51,22.52,47500.0,19.6863,19.6863,19.6426,19.6513,47500.0
2014-09-19 13:20:00,22.51,22.54,22.5,22.54,47400.0,19.6426,19.6688,19.6339,19.6688,47400.0
2014-09-19 13:25:00,22.54,22.54,22.52,22.53,40400.0,19.6688,19.6688,19.6513,19.6601,40400.0
2014-09-19 13:30:00,22.53,22.57,22.53,22.55,46800.0,19.6601,19.695,19.6601,19.6775,46800.0
2014-09-19 13:35:00,22.55,22.57,22.54,22.54,26300.0,19.6775,19.695,19.6688,19.6688,26300.0
2014-09-19 13:40:00,22.54,22.55,22.53,22.54,40900.0,19.6688,19.6775,19.6601,19.6688,40900.0
2014-09-19 13:45:00,22.54,22.56,22.53,22.55,38700.0,19.6688,19.6863,19.6601,19.6775,38700.0
2014-09-19 13:50:00,22.55,22.57,22.54,22.57,33000.0,19.6775,19.695,19.6688,19.695,33000.0
2014-09-19 13:55:00,22.56,22.57,22.55,22.55,25800.0,19.6863,19.695,19.6775,19.6775,25800.0
2014-09-19 14:00:00,22.56,22.57,22.55,22.55,10300.0,19.6863,19.695,19.6775,19.6775,10300.0
2014-09-19 14:05:00,22.55,22.56,22.54,22.56,30000.0,19.6775,19.6863,19.6688,19.6863,30000.0
2014-09-19 14:10:00,22.55,22.59,22.55,22.58,54000.0,19.6775,19.7124,19.6775,19.7037,54000.0
2014-09-19 14:15:00,22.57,22.59,22.57,22.59,26700.0,19.695,19.7124,19.695,19.7124,26700.0
2014-09-19 14:20:00,22.59,22.62,22.58,22.6,29900.0,19.7124,19.7386,19.7037,19.7212,29900.0
2014-09-19 14:25:00,22.6,22.61,22.59,22.61,186300.0,19.7212,19.7299,19.7124,19.7299,186300.0
2014-09-19 14:30:00,22.61,22.61,22.58,22.58,13900.0,19.7299,19.7299,19.7037,19.7037,13900.0
2014-09-19 14:35:00,22.59,22.61,22.58,22.61,38300.0,19.7124,19.7299,19.7037,19.7299,38300.0
2014-09-19 14:40:00,22.6,22.61,22.59,22.61,43300.0,19.7212,19.7299,19.7124,19.7299,43300.0
2014-09-19 14:45:00,22.62,22.64,22.62,22.64,43500.0,19.7386,19.7561,19.7386,19.7561,43500.0
2014-09-19 14:50:00,22.64,22.68,22.64,22.67,121800.0,19.7561,19.791,19.7561,19.7822,121800.0
2014-09-19 14:55:00,22.67,22.67,22.63,22.64,24800.0,19.7822,19.7822,19.7473,19.7561,24800.0
2014-09-19 15:00:00,22.64,22.64,22.62,22.63,25400.0,19.7561,19.7561,19.7386,19.7473,25400.0
2014-09-19 15:05:00,22.63,22.64,22.62,22.62,54600.0,19.7473,19.7561,19.7386,19.7386,54600.0
2014-09-19 15:10:00,22.62,22.64,22.61,22.64,77700.0,19.7386,19.7561,19.7299,19.7561,77700.0
2014-09-19 15:15:00,22.64,22.65,22.63,22.63,37900.0,19.7561,19.7648,19.7473,19.7473,37900.0
2014-09-19 15:20:00,22.64,22.64,22.6,22.61,77100.0,19.7561,19.7561,19.7212,19.7299,77100.0
2014-09-19 15:25:00,22.61,22.62,22.58,22.59,98100.0,19.7299,19.7386,19.7037,19.7124,98100.0
2014-09-19 15:30:00,22.6,22.6,22.52,22.53,430400.0,19.7212,19.7212,19.6513,19.6601,430400.0
2014-09-19 15:35:00,22.54,22.55,22.52,22.52,57700.0,19.6688,19.6775,19.6513,19.6513,57700.0
2014-09-19 15:40:00,22.53,22.55,22.52,22.55,65200.0,19.6601,19.6775,19.6513,19.6775,65200.0
2014-09-19 15:45:00,22.55,22.58,22.55,22.56,128200.0,19.6775,19.7037,19.6775,19.6863,128200.0
2014-09-19 15:50:00,22.57,22.6,22.56,22.58,310000.0,19.695,19.7212,19.6863,19.7037,310000.0
2014-09-19 15:55:00,22.58,22.58,22.53,22.55,431700.0,19.7037,19.7037,19.6601,19.6775,431700.0
2014-09-22 09:30:00,22.38,22.39,22.21,22.32,286000.0,19.5292,19.5379,19.3808,19.4768,286000.0
2014-09-22 09:35:00,22.32,22.32,22.25,22.28,208600.0,19.4768,19.4768,19.4157,19.4419,208600.0
2014-09-22 09:40:00,22.28,22.28,22.23,22.27,184400.0,19.4419,19.4419,19.3983,19.4332,184400.0
2014-09-22 09:45:00,22.27,22.32,22.25,22.25,125400.0,19.4332,19.4768,19.4157,19.4157,125400.0
2014-09-22 09:50:00,22.25,22.31,22.24,22.28,124400.0,19.4157,19.4681,19.407,19.4419,124400.0
2014-09-22 09:55:00,22.28,22.31,22.26,22.28,87400.0,19.4419,19.4681,19.4245,19.4419,87400.0
2014-09-22 10:00:00,22.27,22.28,22.23,22.26,96500.0,19.4332,19.4419,19.3983,19.4245,96500.0
2014-09-22 10:05:00,22.26,22.31,22.24,22.3,175400.0,19.4245,19.4681,19.407,19.4594,175400.0
2014-09-22 10:10:00,22.3,22.33,22.29,22.31,64100.0,19.4594,19.4856,19.4506,19.4681,64100.0
2014-09-22 10:15:00,22.3,22.3,22.23,22.25,102600.0,19.4594,19.4594,19.3983,19.4157,102600.0
2014-09-22 10:20:00,22.24,22.24,22.19,22.19,107800.0,19.407,19.407,19.3634,19.3634,107800.0
2014-09-22 10:25:00,22.19,22.2,22.15,22.17,105700.0,19.3634,19.3721,19.3285,19.3459,105700.0
2014-09-22 10:30:00,22.17,22.2,22.12,22.15,119900.0,19.3459,19.3721,19.3023,19.3285,119900.0
2014-09-22 10:35:00,22.15,22.19,22.14,22.17,65100.0,19.3285,19.3634,19.3198,19.3459,65100.0
2014-09-22 10:40:00,22.17,22.19,22.14,22.16,112900.0,19.3459,19.3634,19.3198,19.3372,112900.0
2014-09-22 10:45:00,22.17,22.17,22.12,22.12,111500.0,19.3459,19.3459,19.3023,19.3023,111500.0
2014-09-22 10:50:00,22.13,22.14,22.05,22.07,241400.0,19.311,19.3198,19.2412,19.2587,241400.0
2014-09-22 10:55:00,22.06,22.07,22.03,22.05,337900.0,19.2499,19.2587,19.2238,19.2412,337900.0
2014-09-22 11:00:00,22.05,22.08,22.04,22.06,77900.0,19.2412,19.2674,19.2325,19.2499,77900.0
2014-09-22 11:05:00,22.06,22.08,22.05,22.06,44100.0,19.2499,19.2674,19.2412,19.2499,44100.0
2014-09-22 11:10:00,22.06,22.07,22.04,22.04,48500.0,19.2499,19.2587,19.2325,19.2325,48500.0
2014-09-22 11:15:00,22.05,22.05,22.01,22.05,57200.0,19.2412,19.2412,19.2063,19.2412,57200.0
2014-09-22 11:20:00,22.04,22.08,22.04,22.07,54300.0,19.2325,19.2674,19.2325,19.2587,54300.0
2014-09-22 11:25:00,22.07,22.11,22.07,22.09,86500.0,19.2587,19.2936,19.2587,19.2761,86500.0
2014-09-22 11:30:00,22.09,22.13,22.09,22.1,136800.0,19.2761,19.311,19.2761,19.2848,136800.0
2014-09-22 11:35:00,22.11,22.14,22.1,22.13,133600.0,19.2936,19.3198,19.2848,19.311,133600.0
2014-09-22 11:40:00,22.12,22.13,22.05,22.09,287300.0,19.3023,19.311,19.2412,19.2761,287300.0
2014-09-22 11:45:00,22.09,22.1,22.03,22.06,70900.0,19.2761,19.2848,19.2238,19.2499,70900.0
2014-09-22 11:50:00,22.06,22.07,22.01,22.03,44300.0,19.2499,19.2587,19.2063,19.2238,44300.0
2014-09-22 11:55:00,22.03,22.04,22.01,22.02,70600.0,19.2238,19.2325,19.2063,19.215,70600.0
2014-09-22 12:00:00,22.02,22.02,21.98,22.01,83300.0,19.215,19.215,19.1801,19.2063,83300.0
2014-09-22 12:05:00,22.01,22.04,22.0,22.03,59800.0,19.2063,19.2325,19.1976,19.2238,59800.0
2014-09-22 12:10:00,22.03,22.04,22.01,22.02,26300.0,19.2238,19.2325,19.2063,19.215,26300.0
2014-09-22 12:15:00,22.02,22.05,22.01,22.01,33600.0,19.215,19.2412,19.2063,19.2063,33600.0
2014-09-22 12:20:00,22.01,22.03,22.01,22.03,34800.0,19.2063,19.2238,19.2063,19.2238,34800.0
2014-09-22 12:25:00,22.03,22.04,22.01,22.02,47400.0,19.2238,19.2325,19.2063,19.215,47400.0
2014-09-22 12:30:00,22.03,22.05,22.01,22.03,38600.0,19.2238,19.2412,19.2063,19.2238,38600.0
2014-09-22 12:35:00,22.03,22.03,22.01,22.01,29300.0,19.2238,19.2238,19.2063,19.2063,29300.0
2014-09-22 12:40:00,22.01,22.04,22.0,22.03,24900.0,19.2063,19.2325,19.1976,19.2238,24900.0
2014-09-22 12:45:00,22.03,22.04,22.03,22.03,21600.0,19.2238,19.2325,19.2238,19.2238,21600.0
2014-09-22 12:50:00,22.04,22.04,22.0,22.02,116200.0,19.2325,19.2325,19.1976,19.215,116200.0
2014-09-22 12:55:00,22.02,22.02,21.99,22.0,60900.0,19.215,19.215,19.1889,19.1976,60900.0
2014-09-22 13:00:00,22.0,22.0,21.98,21.98,59000.0,19.1976,19.1976,19.1801,19.1801,59000.0
2014-09-22 13:05:00,21.98,22.01,21.97,21.97,118600.0,19.1801,19.2063,19.1714,19.1714,118600.0
2014-09-22 13:10:00,21.98,21.99,21.96,21.96,112200.0,19.1801,19.1889,19.1627,19.1627,112200.0
2014-09-22 13:15:00,21.97,21.98,21.96,21.97,49900.0,19.1714,19.1801,19.1627,19.1714,49900.0
2014-09-22 13:20:00,21.98,21.98,21.95,21.95,74600.0,19.1801,19.1801,19.154,19.154,74600.0
2014-09-22 13:25:00,21.95,21.98,21.95,21.97,110700.0,19.154,19.1801,19.154,19.1714,110700.0
2014-09-22 13:30:00,21.96,21.99,21.96,21.98,55400.0,19.1627,19.1889,19.1627,19.1801,55400.0
2014-09-22 13:35:00,21.98,22.0,21.97,21.97,52900.0,19.1801,19.1976,19.1714,19.1714,52900.0
2014-09-22 13:40:00,21.98,21.99,21.96,21.97,37900.0,19.1801,19.1889,19.1627,19.1714,37900.0
2014-09-22 13:45:00,21.96,21.98,21.96,21.96,30500.0,19.1627,19.1801,19.1627,19.1627,30500.0
2014-09-22 13:50:00,21.97,21.98,21.96,21.97,33500.0,19.1714,19.1801,19.1627,19.1714,33500.0
2014-09-22 13:55:00,21.97,21.98,21.95,21.96,48600.0,19.1714,19.1801,19.154,19.1627,48600.0
2014-09-22 14:00:00,21.96,21.98,21.95,21.96,54600.0,19.1627,19.1801,19.154,19.1627,54600.0
2014-09-22 14:05:00,21.96,21.98,21.94,21.98,49400.0,19.1627,19.1801,19.1452,19.1801,49400.0
2014-09-22 14:10:00,21.98,21.99,21.94,21.96,43300.0,19.1801,19.1889,19.1452,19.1627,43300.0
2014-09-22 14:15:00,21.96,21.97,21.94,21.95,53700.0,19.1627,19.1714,19.1452,19.154,53700.0
2014-09-22 14:20:00,21.95,21.96,21.9,21.92,144500.0,19.154,19.1627,19.1103,19.1278,144500.0
2014-09-22 14:25:00,21.91,21.93,21.89,21.91,136500.0,19.1191,19.1365,19.1016,19.1191,136500.0
2014-09-22 14:30:00,21.91,21.94,21.9,21.91,103200.0,19.1191,19.1452,19.1103,19.1191,103200.0
2014-09-22 14:35:00,21.91,21.93,21.9,21.91,76700.0,19.1191,19.1365,19.1103,19.1191,76700.0
2014-09-22 14:40:00,21.91,21.92,21.9,21.92,80300.0,19.1191,19.1278,19.1103,19.1278,80300.0
2014-09-22 14:45:00,21.92,21.96,21.92,21.95,83100.0,19.1278,19.1627,19.1278,19.154,83100.0
2014-09-22 14:50:00,21.95,21.96,21.93,21.94,67800.0,19.154,19.1627,19.1365,19.1452,67800.0
2014-09-22 14:55:00,21.93,21.97,21.93,21.96,113600.0,19.1365,19.1714,19.1365,19.1627,113600.0
2014-09-22 15:00:00,21.96,22.0,21.96,22.0,38700.0,19.1627,19.1976,19.1627,19.1976,38700.0
2014-09-22 15:05:00,22.0,22.0,21.95,21.97,146700.0,19.1976,19.1976,19.154,19.1714,146700.0
2014-09-22 15:10:00,21.96,21.97,21.94,21.95,111100.0,19.1627,19.1714,19.1452,19.154,111100.0
2014-09-22 15:15:00,21.95,21.95,21.91,21.93,103200.0,19.154,19.154,19.1191,19.1365,103200.0
2014-09-22 15:20:00,21.93,21.96,21.93,21.96,69700.0,19.1365,19.1627,19.1365,19.1627,69700.0
2014-09-22 15:25:00,21.96,21.96,21.93,21.95,72200.0,19.1627,19.1627,19.1365,19.154,72200.0
2014-09-22 15:30:00,21.95,21.96,21.92,21.92,80100.0,19.154,19.1627,19.1278,19.1278,80100.0
2014-09-22 15:35:00,21.92,21.94,21.92,21.94,58100.0,19.1278,19.1452,19.1278,19.1452,58100.0
2014-09-22 15:40:00,21.94,21.98,21.93,21.96,281800.0,19.1452,19.1801,19.1365,19.1627,281800.0
2014-09-22 15:45:00,21.96,21.98,21.95,21.95,196400.0,19.1627,19.1801,19.154,19.154,196400.0
2014-09-22 15:50:00,21.95,21.96,21.93,21.95,220100.0,19.154,19.1627,19.1365,19.154,220100.0
2014-09-22 15:55:00,21.94,21.95,21.93,21.95,472600.0,19.1452,19.154,19.1365,19.154,472600.0
2014-09-23 09:30:00,21.59,21.66,21.47,21.58,895500.0,18.8398,18.9009,18.7351,18.8311,895500.0
2014-09-23 09:35:00,21.59,21.62,21.57,21.58,577500.0,18.8398,18.866,18.8224,18.8311,577500.0
2014-09-23 09:40:00,21.6,21.61,21.52,21.55,443300.0,18.8485,18.8573,18.7787,18.8049,443300.0
2014-09-23 09:45:00,21.55,21.73,21.55,21.72,238100.0,18.8049,18.962,18.8049,18.9533,238100.0
2014-09-23 09:50:00,21.72,21.88,21.72,21.86,271400.0,18.9533,19.0929,18.9533,19.0754,271400.0
2014-09-23 09:55:00,21.87,22.0,21.86,22.0,273000.0,19.0841,19.1976,19.0754,19.1976,273000.0
2014-09-23 10:00:00,22.0,22.07,21.99,22.07,186600.0,19.1976,19.2587,19.1889,19.2587,186600.0
2014-09-23 10:05:00,22.06,22.06,21.93,21.94,175800.0,19.2499,19.2499,19.1365,19.1452,175800.0
2014-09-23 10:10:00,21.93,21.94,21.85,21.87,127600.0,19.1365,19.1452,19.0667,19.0841,127600.0
2014-09-23 10:15:00,21.87,21.94,21.87,21.9,104100.0,19.0841,19.1452,19.0841,19.1103,104100.0
2014-09-23 10:20:00,21.89,21.95,21.89,21.9,135700.0,19.1016,19.154,19.1016,19.1103,135700.0
2014-09-23 10:25:00,21.9,21.9,21.84,21.84,109100.0,19.1103,19.1103,19.058,19.058,109100.0
2014-09-23 10:30:00,21.84,21.84,21.8,21.8,82200.0,19.058,19.058,19.0231,19.0231,82200.0
2014-09-23 10:35:00,21.81,21.85,21.8,21.84,105700.0,19.0318,19.0667,19.0231,19.058,105700.0
2014-09-23 10:40:00,21.85,21.87,21.82,21.87,118800.0,19.0667,19.0841,19.0405,19.0841,118800.0
2014-09-23 10:45:00,21.88,21.92,21.85,21.92,107100.0,19.0929,19.1278,19.0667,19.1278,107100.0
2014-09-23 10:50:00,21.92,21.95,21.91,21.94,135600.0,19.1278,19.154,19.1191,19.1452,135600.0
2014-09-23 10:55:00,21.94,21.95,21.86,21.89,90000.0,19.1452,19.154,19.0754,19.1016,90000.0
2014-09-23 11:00:00,21.89,21.91,21.88,21.9,273300.0,19.1016,19.1191,19.0929,19.1103,273300.0
2014-09-23 11:05:00,21.9,21.93,21.89,21.93,45300.0,19.1103,19.1365,19.1016,19.1365,45300.0
2014-09-23 11:10:00,21.93,21.93,21.87,21.91,91500.0,19.1365,19.1365,19.0841,19.1191,91500.0
2014-09-23 11:15:00,21.9,21.92,21.88,21.89,145800.0,19.1103,19.1278,19.0929,19.1016,145800.0
2014-09-23 11:20:00,21.89,21.93,21.89,21.91,77600.0,19.1016,19.1365,19.1016,19.1191,77600.0
2014-09-23 11:25:00,21.9,21.92,21.89,21.9,94300.0,19.1103,19.1278,19.1016,19.1103,94300.0
2014-09-23 11:30:00,21.9,21.94,21.89,21.91,79800.0,19.1103,19.1452,19.1016,19.1191,79800.0
2014-09-23 11:35:00,21.92,21.96,21.91,21.95,67000.0,19.1278,19.1627,19.1191,19.154,67000.0
2014-09-23 11:40:00,21.95,21.96,21.91,21.93,198300.0,19.154,19.1627,19.1191,19.1365,198300.0
2014-09-23 11:45:00,21.93,21.93,21.89,21.9,75300.0,19.1365,19.1365,19.1016,19.1103,75300.0
2014-09-23 11:50:00,21.9,21.93,21.89,21.93,68900.0,19.1103,19.1365,19.1016,19.1365,68900.0
2014-09-23 11:55:00,21.93,21.94,21.92,21.92,33900.0,19.1365,19.1452,19.1278,19.1278,33900.0
2014-09-23 12:00:00,21.92,21.93,21.89,21.91,47800.0,19.1278,19.1365,19.1016,19.1191,47800.0
2014-09-23 12:05:00,21.9,21.94,21.9,21.93,73200.0,19.1103,19.1452,19.1103,19.1365,73200.0
2014-09-23 12:10:00,21.93,21.94,21.92,21.94,76000.0,19.1365,19.1452,19.1278,19.1452,76000.0
2014-09-23 12:15:00,21.94,21.96,21.92,21.94,132500.0,19.1452,19.1627,19.1278,19.1452,132500.0
2014-09-23 12:20:00,21.94,21.96,21.93,21.93,109900.0,19.1452,19.1627,19.1365,19.1365,109900.0
2014-09-23 12:25:00,21.93,21.93,21.91,21.92,34600.0,19.1365,19.1365,19.1191,19.1278,34600.0
2014-09-23 12:30:00,21.92,21.92,21.9,21.9,22400.0,19.1278,19.1278,19.1103,19.1103,22400.0
2014-09-23 12:35:00,21.9,21.93,21.9,21.9,36600.0,19.1103,19.1365,19.1103,19.1103,36600.0
2014-09-23 12:40:00,21.91,21.92,21.89,21.89,25200.0,19.1191,19.1278,19.1016,19.1016,25200.0
2014-09-23 12:45:00,21.89,21.91,21.87,21.87,65700.0,19.1016,19.1191,19.0841,19.0841,65700.0
2014-09-23 12:50:00,21.87,21.89,21.86,21.88,25500.0,19.0841,19.1016,19.0754,19.0929,25500.0
2014-09-23 12:55:00,21.87,21.88,21.86,21.86,14400.0,19.0841,19.0929,19.0754,19.0754,14400.0
2014-09-23 13:00:00,21.86,21.89,21.84,21.88,52100.0,19.0754,19.1016,19.058,19.0929,52100.0
2014-09-23 13:05:00,21.88,21.88,21.83,21.83,73700.0,19.0929,19.0929,19.0492,19.0492,73700.0
2014-09-23 13:10:00,21.83,21.85,21.82,21.83,53400.0,19.0492,19.0667,19.0405,19.0492,53400.0
2014-09-23 13:15:00,21.83,21.83,21.8,21.83,64200.0,19.0492,19.0492,19.0231,19.0492,64200.0
2014-09-23 13:20:00,21.83,21.86,21.83,21.86,44200.0,19.0492,19.0754,19.0492,19.0754,44200.0
2014-09-23 13:25:00,21.86,21.9,21.85,21.9,54000.0,19.0754,19.1103,19.0667,19.1103,54000.0
2014-09-23 13:30:00,21.9,21.93,21.88,21.9,69400.0,19.1103,19.1365,19.0929,19.1103,69400.0
2014-09-23 13:35:00,21.91,21.92,21.89,21.91,42900.0,19.1191,19.1278,19.1016,19.1191,42900.0
2014-09-23 13:40:00,21.92,21.92,21.89,21.89,174900.0,19.1278,19.1278,19.1016,19.1016,174900.0
2014-09-23 13:45:00,21.88,21.9,21.86,21.86,41700.0,19.0929,19.1103,19.0754,19.0754,41700.0
2014-09-23 13:50:00,21.85,21.87,21.84,21.85,141700.0,19.0667,19.0841,19.058,19.0667,141700.0
2014-09-23 13:55:00,21.86,21.86,21.79,21.79,170600.0,19.0754,19.0754,19.0143,19.0143,170600.0
2014-09-23 14:00:00,21.8,21.83,21.78,21.8,103400.0,19.0231,19.0492,19.0056,19.0231,103400.0
2014-09-23 14:05:00,21.8,21.8,21.77,21.78,37900.0,19.0231,19.0231,18.9969,19.0056,37900.0
2014-09-23 14:10:00,21.78,21.79,21.75,21.75,69500.0,19.0056,19.0143,18.9794,18.9794,69500.0
2014-09-23 14:15:00,21.75,21.76,21.74,21.74,97300.0,18.9794,18.9882,18.9707,18.9707,97300.0
2014-09-23 14:20:00,21.75,21.75,21.71,21.71,104500.0,18.9794,18.9794,18.9445,18.9445,104500.0
2014-09-23 14:25:00,21.72,21.73,21.71,21.71,71300.0,18.9533,18.962,18.9445,18.9445,71300.0
2014-09-23 14:30:00,21.71,21.72,21.7,21.7,66300.0,18.9445,18.9533,18.9358,18.9358,66300.0
2014-09-23 14:35:00,21.7,21.7,21.68,21.68,61400.0,18.9358,18.9358,18.9184,18.9184,61400.0
2014-09-23 14:40:00,21.68,21.69,21.66,21.66,34900.0,18.9184,18.9271,18.9009,18.9009,34900.0
2014-09-23 14:45:00,21.66,21.66,21.65,21.66,106200.0,18.9009,18.9009,18.8922,18.9009,106200.0
2014-09-23 14:50:00,21.66,21.7,21.65,21.68,95600.0,18.9009,18.9358,18.8922,18.9184,95600.0
2014-09-23 14:55:00,21.67,21.69,21.66,21.67,53500.0,18.9096,18.9271,18.9009,18.9096,53500.0
2014-09-23 15:00:00,21.68,21.69,21.67,21.68,82500.0,18.9184,18.9271,18.9096,18.9184,82500.0
2014-09-23 15:05:00,21.68,21.69,21.66,21.67,51000.0,18.9184,18.9271,18.9009,18.9096,51000.0
2014-09-23 15:10:00,21.67,21.69,21.67,21.68,52000.0,18.9096,18.9271,18.9096,18.9184,52000.0
2014-09-23 15:15:00,21.68,21.71,21.68,21.68,89700.0,18.9184,18.9445,18.9184,18.9184,89700.0
2014-09-23 15:20:00,21.68,21.7,21.67,21.7,88100.0,18.9184,18.9358,18.9096,18.9358,88100.0
2014-09-23 15:25:00,21.7,21.72,21.7,21.71,100300.0,18.9358,18.9533,18.9358,18.9445,100300.0
2014-09-23 15:30:00,21.71,21.73,21.71,21.73,105200.0,18.9445,18.962,18.9445,18.962,105200.0
2014-09-23 15:35:00,21.73,21.75,21.73,21.73,116300.0,18.962,18.9794,18.962,18.962,116300.0
2014-09-23 15:40:00,21.73,21.75,21.73,21.73,58000.0,18.962,18.9794,18.962,18.962,58000.0
2014-09-23 15:45:00,21.73,21.74,21.7,21.71,106300.0,18.962,18.9707,18.9358,18.9445,106300.0
2014-09-23 15:50:00,21.71,21.71,21.65,21.66,251200.0,18.9445,18.9445,18.8922,18.9009,251200.0
2014-09-23 15:55:00,21.66,21.67,21.62,21.62,666600.0,18.9009,18.9096,18.866,18.866,666600.0
2014-09-24 09:30:00,21.68,21.76,21.63,21.72,146500.0,18.9184,18.9882,18.8747,18.9533,146500.0
2014-09-24 09:35:00,21.73,21.8,21.72,21.76,142500.0,18.962,19.0231,18.9533,18.9882,142500.0
2014-09-24 09:40:00,21.76,21.76,21.69,21.69,74400.0,18.9882,18.9882,18.9271,18.9271,74400.0
2014-09-24 09:45:00,21.69,21.73,21.66,21.71,69900.0,18.9271,18.962,18.9009,18.9445,69900.0
2014-09-24 09:50:00,21.71,21.74,21.69,21.72,85300.0,18.9445,18.9707,18.9271,18.9533,85300.0
2014-09-24 09:55:00,21.73,21.73,21.69,21.71,63100.0,18.962,18.962,18.9271,18.9445,63100.0
2014-09-24 10:00:00,21.71,21.72,21.66,21.71,82400.0,18.9445,18.9533,18.9009,18.9445,82400.0
2014-09-24 10:05:00,21.7,21.71,21.66,21.69,76100.0,18.9358,18.9445,18.9009,18.9271,76100.0
2014-09-24 10:10:00,21.69,21.71,21.66,21.71,84600.0,18.9271,18.9445,18.9009,18.9445,84600.0
2014-09-24 10:15:00,21.7,21.74,21.69,21.71,71000.0,18.9358,18.9707,18.9271,18.9445,71000.0
2014-09-24 10:20:00,21.71,21.76,21.68,21.73,173300.0,18.9445,18.9882,18.9184,18.962,173300.0
2014-09-24 10:25:00,21.73,21.77,21.71,21.74,93900.0,18.962,18.9969,18.9445,18.9707,93900.0
2014-09-24 10:30:00,21.74,21.75,21.72,21.74,71800.0,18.9707,18.9794,18.9533,18.9707,71800.0
2014-09-24 10:35:00,21.74,21.78,21.73,21.78,75000.0,18.9707,19.0056,18.962,19.0056,75000.0
2014-09-24 10:40:00,21.79,21.82,21.78,21.79,134500.0,19.0143,19.0405,19.0056,19.0143,134500.0
2014-09-24 10:45:00,21.79,21.79,21.76,21.76,48900.0,19.0143,19.0143,18.9882,18.9882,48900.0
2014-09-24 10:50:00,21.76,21.78,21.74,21.77,78700.0,18.9882,19.0056,18.9707,18.9969,78700.0
2014-09-24 10:55:00,21.77,21.79,21.75,21.78,90300.0,18.9969,19.0143,18.9794,19.0056,90300.0
2014-09-24 11:00:00,21.79,21.81,21.76,21.81,69000.0,19.0143,19.0318,18.9882,19.0318,69000.0
2014-09-24 11:05:00,21.8,21.81,21.78,21.8,50000.0,19.0231,19.0318,19.0056,19.0231,50000.0
2014-09-24 11:10:00,21.8,21.81,21.78,21.79,135400.0,19.0231,19.0318,19.0056,19.0143,135400.0
2014-09-24 11:15:00,21.79,21.82,21.78,21.82,106500.0,19.0143,19.0405,19.0056,19.0405,106500.0
2014-09-24 11:20:00,21.81,21.86,21.81,21.85,151700.0,19.0318,19.0754,19.0318,19.0667,151700.0
2014-09-24 11:25:00,21.84,21.89,21.84,21.89,46400.0,19.058,19.1016,19.058,19.1016,46400.0
2014-09-24 11:30:00,21.89,21.89,21.86,21.86,54500.0,19.1016,19.1016,19.0754,19.0754,54500.0
2014-09-24 11:35:00,21.86,21.89,21.86,21.87,71900.0,19.0754,19.1016,19.0754,19.0841,71900.0
2014-09-24 11:40:00,21.87,21.9,21.86,21.89,55100.0,19.0841,19.1103,19.0754,19.1016,55100.0
2014-09-24 11:45:00,21.89,21.9,21.86,21.86,47200.0,19.1016,19.1103,19.0754,19.0754,47200.0
2014-09-24 11:50:00,21.86,21.87,21.85,21.87,25600.0,19.0754,19.0841,19.0667,19.0841,25600.0
2014-09-24 11:55:00,21.86,21.87,21.85,21.87,51300.0,19.0754,19.0841,19.0667,19.0841,51300.0
2014-09-24 12:00:00,21.87,21.87,21.85,21.86,34200.0,19.0841,19.0841,19.0667,19.0754,34200.0
2014-09-24 12:05:00,21.85,21.86,21.82,21.82,48300.0,19.0667,19.0754,19.0405,19.0405,48300.0
2014-09-24 12:10:00,21.82,21.82,21.8,21.81,32200.0,19.0405,19.0405,19.0231,19.0318,32200.0
2014-09-24 12:15:00,21.81,21.82,21.78,21.78,35600.0,19.0318,19.0405,19.0056,19.0056,35600.0
2014-09-24 12:20:00,21.79,21.8,21.77,21.79,59400.0,19.0143,19.0231,18.9969,19.0143,59400.0
2014-09-24 12:25:00,21.79,21.8,21.78,21.79,90500.0,19.0143,19.0231,19.0056,19.0143,90500.0
2014-09-24 12:30:00,21.79,21.79,21.77,21.78,40200.0,19.0143,19.0143,18.9969,19.0056,40200.0
2014-09-24 12:35:00,21.79,21.8,21.78,21.8,21900.0,19.0143,19.0231,19.0056,19.0231,21900.0
2014-09-24 12:40:00,21.8,21.8,21.79,21.79,10800.0,19.0231,19.0231,19.0143,19.0143,10800.0
2014-09-24 12:45:00,21.8,21.8,21.78,21.8,17900.0,19.0231,19.0231,19.0056,19.0231,17900.0
2014-09-24 12:50:00,21.8,21.8,21.77,21.78,28500.0,19.0231,19.0231,18.9969,19.0056,28500.0
2014-09-24 12:55:00,21.78,21.78,21.76,21.77,41300.0,19.0056,19.0056,18.9882,18.9969,41300.0
2014-09-24 13:00:00,21.77,21.79,21.76,21.77,42500.0,18.9969,19.0143,18.9882,18.9969,42500.0
2014-09-24 13:05:00,21.77,21.78,21.74,21.75,71500.0,18.9969,19.0056,18.9707,18.9794,71500.0
2014-09-24 13:10:00,21.75,21.78,21.75,21.78,43100.0,18.9794,19.0056,18.9794,19.0056,43100.0
2014-09-24 13:15:00,21.78,21.79,21.76,21.76,19900.0,19.0056,19.0143,18.9882,18.9882,19900.0
2014-09-24 13:20:00,21.77,21.77,21.75,21.76,15600.0,18.9969,18.9969,18.9794,18.9882,15600.0
2014-09-24 13:25:00,21.76,21.77,21.75,21.76,42000.0,18.9882,18.9969,18.9794,18.9882,42000.0
2014-09-24 13:30:00,21.76,21.8,21.76,21.8,149100.0,18.9882,19.0231,18.9882,19.0231,149100.0
2014-09-24 13:35:00,21.8,21.8,21.79,21.8,11900.0,19.0231,19.0231,19.0143,19.0231,11900.0
2014-09-24 13:40:00,21.8,21.83,21.8,21.83,87500.0,19.0231,19.0492,19.0231,19.0492,87500.0
2014-09-24 13:45:00,21.83,21.85,21.81,21.85,112200.0,19.0492,19.0667,19.0318,19.0667,112200.0
2014-09-24 13:50:00,21.85,21.88,21.84,21.87,81900.0,19.0667,19.0929,19.058,19.0841,81900.0
2014-09-24 13:55:00,21.87,21.87,21.85,21.86,39600.0,19.0841,19.0841,19.0667,19.0754,39600.0
2014-09-24 14:00:00,21.85,21.86,21.82,21.82,40800.0,19.0667,19.0754,19.0405,19.0405,40800.0
2014-09-24 14:05:00,21.82,21.84,21.81,21.82,83200.0,19.0405,19.058,19.0318,19.0405,83200.0
2014-09-24 14:10:00,21.82,21.85,21.82,21.84,57900.0,19.0405,19.0667,19.0405,19.058,57900.0
2014-09-24 14:15:00,21.84,21.86,21.84,21.86,128600.0,19.058,19.0754,19.058,19.0754,128600.0
2014-09-24 14:20:00,21.85,21.87,21.85,21.86,71700.0,19.0667,19.0841,19.0667,19.0754,71700.0
2014-09-24 14:25:00,21.86,21.9,21.85,21.9,76200.0,19.0754,19.1103,19.0667,19.1103,76200.0
2014-09-24 14:30:00,21.9,21.92,21.89,21.92,79400.0,19.1103,19.1278,19.1016,19.1278,79400.0
2014-09-24 14:35:00,21.92,21.93,21.9,21.92,145500.0,19.1278,19.1365,19.1103,19.1278,145500.0
2014-09-24 14:40:00,21.93,21.94,21.89,21.9,67900.0,19.1365,19.1452,19.1016,19.1103,67900.0
2014-09-24 14:45:00,21.9,21.95,21.9,21.94,104900.0,19.1103,19.154,19.1103,19.1452,104900.0
2014-09-24 14:50:00,21.94,21.94,21.91,21.93,61100.0,19.1452,19.1452,19.1191,19.1365,61100.0
2014-09-24 14:55:00,21.93,21.93,21.91,21.91,26000.0,19.1365,19.1365,19.1191,19.1191,26000.0
2014-09-24 15:00:00,21.91,21.94,21.91,21.94,79000.0,19.1191,19.1452,19.1191,19.1452,79000.0
2014-09-24 15:05:00,21.93,21.95,21.93,21.94,51100.0,19.1365,19.154,19.1365,19.1452,51100.0
2014-09-24 15:10:00,21.94,21.95,21.92,21.94,151600.0,19.1452,19.154,19.1278,19.1452,151600.0
2014-09-24 15:15:00,21.94,21.95,21.93,21.94,31100.0,19.1452,19.154,19.1365,19.1452,31100.0
2014-09-24 15:20:00,21.94,21.95,21.93,21.94,69700.0,19.1452,19.154,19.1365,19.1452,69700.0
2014-09-24 15:25:00,21.94,21.95,21.92,21.93,78400.0,19.1452,19.154,19.1278,19.1365,78400.0
2014-09-24 15:30:00,21.93,21.95,21.92,21.93,98500.0,19.1365,19.154,19.1278,19.1365,98500.0
2014-09-24 15:35:00,21.93,21.95,21.92,21.94,67300.0,19.1365,19.154,19.1278,19.1452,67300.0
2014-09-24 15:40:00,21.94,21.95,21.94,21.95,76100.0,19.1452,19.154,19.1452,19.154,76100.0
2014-09-24 15:45:00,21.95,21.96,21.93,21.96,158500.0,19.154,19.1627,19.1365,19.1627,158500.0
2014-09-24 15:50:00,21.96,21.99,21.96,21.97,214000.0,19.1627,19.1889,19.1627,19.1714,214000.0
2014-09-24 15:55:00,21.96,21.99,21.95,21.95,511700.0,19.1627,19.1889,19.154,19.154,511700.0
2014-09-25 09:30:00,21.9,21.96,21.84,21.85,116500.0,19.1103,19.1627,19.058,19.0667,116500.0
2014-09-25 09:35:00,21.85,21.89,21.82,21.83,116600.0,19.0667,19.1016,19.0405,19.0492,116600.0
2014-09-25 09:40:00,21.82,21.82,21.73,21.76,66600.0,19.0405,19.0405,18.962,18.9882,66600.0
2014-09-25 09:45:00,21.76,21.79,21.68,21.71,98500.0,18.9882,19.0143,18.9184,18.9445,98500.0
2014-09-25 09:50:00,21.71,21.73,21.65,21.69,96800.0,18.9445,18.962,18.8922,18.9271,96800.0
2014-09-25 09:55:00,21.69,21.7,21.58,21.63,172600.0,18.9271,18.9358,18.8311,18.8747,172600.0
2014-09-25 10:00:00,21.63,21.64,21.57,21.6,116600.0,18.8747,18.8834,18.8224,18.8485,116600.0
2014-09-25 10:05:00,21.6,21.63,21.59,21.62,89600.0,18.8485,18.8747,18.8398,18.866,89600.0
2014-09-25 10:10:00,21.62,21.62,21.56,21.59,83100.0,18.866,18.866,18.8136,18.8398,83100.0
2014-09-25 10:15:00,21.59,21.6,21.53,21.59,230300.0,18.8398,18.8485,18.7875,18.8398,230300.0
2014-09-25 10:20:00,21.58,21.6,21.52,21.55,232400.0,18.8311,18.8485,18.7787,18.8049,232400.0
2014-09-25 10:25:00,21.56,21.62,21.55,21.6,82500.0,18.8136,18.866,18.8049,18.8485,82500.0
2014-09-25 10:30:00,21.59,21.59,21.52,21.56,151800.0,18.8398,18.8398,18.7787,18.8136,151800.0
2014-09-25 10:35:00,21.57,21.6,21.55,21.55,73100.0,18.8224,18.8485,18.8049,18.8049,73100.0
2014-09-25 10:40:00,21.55,21.56,21.52,21.56,168100.0,18.8049,18.8136,18.7787,18.8136,168100.0
2014-09-25 10:45:00,21.55,21.55,21.51,21.55,72400.0,18.8049,18.8049,18.77,18.8049,72400.0
2014-09-25 10:50:00,21.55,21.58,21.52,21.53,71700.0,18.8049,18.8311,18.7787,18.7875,71700.0
2014-09-25 10:55:00,21.52,21.6,21.52,21.6,34300.0,18.7787,18.8485,18.7787,18.8485,34300.0
2014-09-25 11:00:00,21.6,21.61,21.57,21.59,179100.0,18.8485,18.8573,18.8224,18.8398,179100.0
2014-09-25 11:05:00,21.59,21.62,21.56,21.61,70800.0,18.8398,18.866,18.8136,18.8573,70800.0
2014-09-25 11:10:00,21.61,21.61,21.55,21.57,79100.0,18.8573,18.8573,18.8049,18.8224,79100.0
2014-09-25 11:15:00,21.57,21.57,21.52,21.53,127300.0,18.8224,18.8224,18.7787,18.7875,127300.0
2014-09-25 11:20:00,21.53,21.54,21.5,21.53,55500.0,18.7875,18.7962,18.7613,18.7875,55500.0
2014-09-25 11:25:00,21.53,21.54,21.51,21.53,75700.0,18.7875,18.7962,18.77,18.7875,75700.0
2014-09-25 11:30:00,21.53,21.53,21.47,21.51,93800.0,18.7875,18.7875,18.7351,18.77,93800.0
2014-09-25 11:35:00,21.51,21.55,21.5,21.54,183000.0,18.77,18.8049,18.7613,18.7962,183000.0
2014-09-25 11:40:00,21.54,21.55,21.52,21.54,215700.0,18.7962,18.8049,18.7787,18.7962,215700.0
2014-09-25 11:45:00,21.55,21.57,21.54,21.55,102900.0,18.8049,18.8224,18.7962,18.8049,102900.0
2014-09-25 11:50:00,21.56,21.59,21.55,21.55,114600.0,18.8136,18.8398,18.8049,18.8049,114600.0
2014-09-25 11:55:00,21.55,21.58,21.53,21.54,87900.0,18.8049,18.8311,18.7875,18.7962,87900.0
2014-09-25 12:00:00,21.54,21.56,21.54,21.54,33700.0,18.7962,18.8136,18.7962,18.7962,33700.0
2014-09-25 12:05:00,21.54,21.58,21.53,21.55,141200.0,18.7962,18.8311,18.7875,18.8049,141200.0
2014-09-25 12:10:00,21.55,21.57,21.55,21.57,28700.0,18.8049,18.8224,18.8049,18.8224,28700.0
2014-09-25 12:15:00,21.56,21.56,21.54,21.55,95000.0,18.8136,18.8136,18.7962,18.8049,95000.0
2014-09-25 12:20:00,21.55,21.55,21.52,21.53,78700.0,18.8049,18.8049,18.7787,18.7875,78700.0
2014-09-25 12:25:00,21.53,21.53,21.48,21.5,124900.0,18.7875,18.7875,18.7438,18.7613,124900.0
2014-09-25 12:30:00,21.49,21.55,21.49,21.54,72900.0,18.7526,18.8049,18.7526,18.7962,72900.0
2014-09-25 12:35:00,21.53,21.57,21.53,21.56,107900.0,18.7875,18.8224,18.7875,18.8136,107900.0
2014-09-25 12:40:00,21.56,21.57,21.54,21.55,51700.0,18.8136,18.8224,18.7962,18.8049,51700.0
2014-09-25 12:45:00,21.55,21.55,21.52,21.54,50800.0,18.8049,18.8049,18.7787,18.7962,50800.0
2014-09-25 12:50:00,21.54,21.54,21.52,21.53,26900.0,18.7962,18.7962,18.7787,18.7875,26900.0
2014-09-25 12:55:00,21.53,21.54,21.51,21.51,30000.0,18.7875,18.7962,18.77,18.77,30000.0
2014-09-25 13:00:00,21.52,21.52,21.5,21.5,72500.0,18.7787,18.7787,18.7613,18.7613,72500.0
2014-09-25 13:05:00,21.49,21.56,21.49,21.56,181700.0,18.7526,18.8136,18.7526,18.8136,181700.0
2014-09-25 13:10:00,21.56,21.62,21.56,21.62,100300.0,18.8136,18.866,18.8136,18.866,100300.0
2014-09-25 13:15:00,21.61,21.63,21.6,21.61,39400.0,18.8573,18.8747,18.8485,18.8573,39400.0
2014-09-25 13:20:00,21.61,21.62,21.57,21.57,49700.0,18.8573,18.866,18.8224,18.8224,49700.0
2014-09-25 13:25:00,21.57,21.6,21.56,21.59,43900.0,18.8224,18.8485,18.8136,18.8398,43900.0
2014-09-25 13:30:00,21.59,21.6,21.58,21.59,38900.0,18.8398,18.8485,18.8311,18.8398,38900.0
2014-09-25 13:35:00,21.59,21.61,21.57,21.59,51300.0,18.8398,18.8573,18.8224,18.8398,51300.0
2014-09-25 13:40:00,21.58,21.58,21.55,21.57,81100.0,18.8311,18.8311,18.8049,18.8224,81100.0
2014-09-25 13:45:00,21.57,21.57,21.53,21.54,70300.0,18.8224,18.8224,18.7875,18.7962,70300.0
2014-09-25 13:50:00,21.54,21.54,21.47,21.48,127300.0,18.7962,18.7962,18.7351,18.7438,127300.0
2014-09-25 13:55:00,21.48,21.5,21.47,21.5,61200.0,18.7438,18.7613,18.7351,18.7613,61200.0
2014-09-25 14:00:00,21.5,21.5,21.48,21.49,70900.0,18.7613,18.7613,18.7438,18.7526,70900.0
2014-09-25 14:05:00,21.49,21.51,21.48,21.48,47400.0,18.7526,18.77,18.7438,18.7438,47400.0
2014-09-25 14:10:00,21.48,21.51,21.48,21.5,30100.0,18.7438,18.77,18.7438,18.7613,30100.0
2014-09-25 14:15:00,21.51,21.52,21.48,21.52,101400.0,18.77,18.7787,18.7438,18.7787,101400.0
2014-09-25 14:20:00,21.51,21.54,21.51,21.51,91900.0,18.77,18.7962,18.77,18.77,91900.0
2014-09-25 14:25:00,21.51,21.53,21.49,21.52,58900.0,18.77,18.7875,18.7526,18.7787,58900.0
2014-09-25 14:30:00,21.51,21.53,21.51,21.53,38800.0,18.77,18.7875,18.77,18.7875,38800.0
2014-09-25 14:35:00,21.53,21.58,21.53,21.58,48500.0,18.7875,18.8311,18.7875,18.8311,48500.0
2014-09-25 14:40:00,21.57,21.58,21.55,21.56,47200.0,18.8224,18.8311,18.8049,18.8136,47200.0
2014-09-25 14:45:00,21.56,21.6,21.56,21.59,34900.0,18.8136,18.8485,18.8136,18.8398,34900.0
2014-09-25 14:50:00,21.59,21.6,21.57,21.57,47800.0,18.8398,18.8485,18.8224,18.8224,47800.0
2014-09-25 14:55:00,21.57,21.57,21.55,21.57,62000.0,18.8224,18.8224,18.8049,18.8224,62000.0
2014-09-25 15:00:00,21.56,21.58,21.55,21.56,62700.0,18.8136,18.8311,18.8049,18.8136,62700.0
2014-09-25 15:05:00,21.56,21.58,21.56,21.56,39500.0,18.8136,18.8311,18.8136,18.8136,39500.0
2014-09-25 15:10:00,21.57,21.57,21.55,21.56,31100.0,18.8224,18.8224,18.8049,18.8136,31100.0
2014-09-25 15:15:00,21.56,21.58,21.54,21.57,71300.0,18.8136,18.8311,18.7962,18.8224,71300.0
2014-09-25 15:20:00,21.56,21.57,21.54,21.55,87600.0,18.8136,18.8224,18.7962,18.8049,87600.0
2014-09-25 15:25:00,21.55,21.57,21.54,21.57,84300.0,18.8049,18.8224,18.7962,18.8224,84300.0
2014-09-25 15:30:00,21.57,21.58,21.54,21.58,122900.0,18.8224,18.8311,18.7962,18.8311,122900.0
2014-09-25 15:35:00,21.58,21.62,21.56,21.62,164300.0,18.8311,18.866,18.8136,18.866,164300.0
2014-09-25 15:40:00,21.62,21.65,21.61,21.64,194600.0,18.866,18.8922,18.8573,18.8834,194600.0
2014-09-25 15:45:00,21.64,21.64,21.59,21.62,192000.0,18.8834,18.8834,18.8398,18.866,192000.0
2014-09-25 15:50:00,21.62,21.62,21.56,21.57,326200.0,18.866,18.866,18.8136,18.8224,326200.0
2014-09-25 15:55:00,21.57,21.57,21.51,21.52,580300.0,18.8224,18.8224,18.77,18.7787,580300.0
2014-09-26 09:30:00,21.58,21.72,21.58,21.66,213600.0,18.8311,18.9533,18.8311,18.9009,213600.0
2014-09-26 09:35:00,21.66,21.7,21.62,21.64,113400.0,18.9009,18.9358,18.866,18.8834,113400.0
2014-09-26 09:40:00,21.65,21.65,21.58,21.62,91300.0,18.8922,18.8922,18.8311,18.866,91300.0
2014-09-26 09:45:00,21.62,21.63,21.57,21.62,109300.0,18.866,18.8747,18.8224,18.866,109300.0
2014-09-26 09:50:00,21.62,21.64,21.54,21.55,53600.0,18.866,18.8834,18.7962,18.8049,53600.0
2014-09-26 09:55:00,21.55,21.62,21.54,21.62,156200.0,18.8049,18.866,18.7962,18.866,156200.0
2014-09-26 10:00:00,21.62,21.71,21.61,21.7,143600.0,18.866,18.9445,18.8573,18.9358,143600.0
2014-09-26 10:05:00,21.7,21.74,21.67,21.69,111900.0,18.9358,18.9707,18.9096,18.9271,111900.0
2014-09-26 10:10:00,21.7,21.7,21.66,21.66,77400.0,18.9358,18.9358,18.9009,18.9009,77400.0
2014-09-26 10:15:00,21.67,21.68,21.62,21.65,90700.0,18.9096,18.9184,18.866,18.8922,90700.0
2014-09-26 10:20:00,21.66,21.67,21.64,21.64,40100.0,18.9009,18.9096,18.8834,18.8834,40100.0
2014-09-26 10:25:00,21.64,21.68,21.62,21.62,69600.0,18.8834,18.9184,18.866,18.866,69600.0
2014-09-26 10:30:00,21.62,21.66,21.6,21.66,62600.0,18.866,18.9009,18.8485,18.9009,62600.0
2014-09-26 10:35:00,21.66,21.67,21.63,21.64,87600.0,18.9009,18.9096,18.8747,18.8834,87600.0
2014-09-26 10:40:00,21.64,21.66,21.64,21.66,113300.0,18.8834,18.9009,18.8834,18.9009,113300.0
2014-09-26 10:45:00,21.66,21.67,21.63,21.66,70600.0,18.9009,18.9096,18.8747,18.9009,70600.0
2014-09-26 10:50:00,21.66,21.67,21.64,21.64,59500.0,18.9009,18.9096,18.8834,18.8834,59500.0
2014-09-26 10:55:00,21.64,21.69,21.64,21.68,64600.0,18.8834,18.9271,18.8834,18.9184,64600.0
2014-09-26 11:00:00,21.69,21.72,21.69,21.7,110200.0,18.9271,18.9533,18.9271,18.9358,110200.0
2014-09-26 11:05:00,21.69,21.7,21.66,21.69,51000.0,18.9271,18.9358,18.9009,18.9271,51000.0
2014-09-26 11:10:00,21.69,21.7,21.67,21.68,34400.0,18.9271,18.9358,18.9096,18.9184,34400.0
2014-09-26 11:15:00,21.68,21.69,21.67,21.67,36200.0,18.9184,18.9271,18.9096,18.9096,36200.0
2014-09-26 11:20:00,21.67,21.71,21.67,21.71,118200.0,18.9096,18.9445,18.9096,18.9445,118200.0
2014-09-26 11:25:00,21.71,21.73,21.68,21.69,105000.0,18.9445,18.962,18.9184,18.9271,105000.0
2014-09-26 11:30:00,21.69,21.71,21.69,21.71,89500.0,18.9271,18.9445,18.9271,18.9445,89500.0
2014-09-26 11:35:00,21.71,21.72,21.68,21.71,82700.0,18.9445,18.9533,18.9184,18.9445,82700.0
2014-09-26 11:40:00,21.7,21.7,21.68,21.68,17300.0,18.9358,18.9358,18.9184,18.9184,17300.0
2014-09-26 11:45:00,21.69,21.7,21.67,21.68,99500.0,18.9271,18.9358,18.9096,18.9184,99500.0
2014-09-26 11:50:00,21.68,21.69,21.67,21.68,63600.0,18.9184,18.9271,18.9096,18.9184,63600.0
2014-09-26 11:55:00,21.68,21.71,21.68,21.69,42400.0,18.9184,18.9445,18.9184,18.9271,42400.0
2014-09-26 12:00:00,21.69,21.71,21.69,21.71,39400.0,18.9271,18.9445,18.9271,18.9445,39400.0
2014-09-26 12:05:00,21.71,21.71,21.7,21.7,46800.0,18.9445,18.9445,18.9358,18.9358,46800.0
2014-09-26 12:10:00,21.7,21.73,21.7,21.71,59100.0,18.9358,18.962,18.9358,18.9445,59100.0
2014-09-26 12:15:00,21.71,21.74,21.7,21.73,61000.0,18.9445,18.9707,18.9358,18.962,61000.0
2014-09-26 12:20:00,21.73,21.75,21.72,21.73,55800.0,18.962,18.9794,18.9533,18.962,55800.0
2014-09-26 12:25:00,21.73,21.74,21.72,21.74,15200.0,18.962,18.9707,18.9533,18.9707,15200.0
2014-09-26 12:30:00,21.74,21.76,21.73,21.74,61300.0,18.9707,18.9882,18.962,18.9707,61300.0
2014-09-26 12:35:00,21.74,21.74,21.71,21.72,34500.0,18.9707,18.9707,18.9445,18.9533,34500.0
2014-09-26 12:40:00,21.72,21.72,21.68,21.68,40500.0,18.9533,18.9533,18.9184,18.9184,40500.0
2014-09-26 12:45:00,21.69,21.7,21.67,21.68,112700.0,18.9271,18.9358,18.9096,18.9184,112700.0
2014-09-26 12:50:00,21.68,21.68,21.67,21.68,15500.0,18.9184,18.9184,18.9096,18.9184,15500.0
2014-09-26 12:55:00,21.68,21.68,21.64,21.64,50300.0,18.9184,18.9184,18.8834,18.8834,50300.0
2014-09-26 13:00:00,21.65,21.65,21.64,21.65,12900.0,18.8922,18.8922,18.8834,18.8922,12900.0
2014-09-26 13:05:00,21.64,21.65,21.63,21.64,30000.0,18.8834,18.8922,18.8747,18.8834,30000.0
2014-09-26 13:10:00,21.65,21.66,21.64,21.65,31200.0,18.8922,18.9009,18.8834,18.8922,31200.0
2014-09-26 13:15:00,21.66,21.68,21.65,21.67,22000.0,18.9009,18.9184,18.8922,18.9096,22000.0
2014-09-26 13:20:00,21.67,21.68,21.66,21.67,62400.0,18.9096,18.9184,18.9009,18.9096,62400.0
2014-09-26 13:25:00,21.66,21.67,21.65,21.66,33600.0,18.9009,18.9096,18.8922,18.9009,33600.0
2014-09-26 13:30:00,21.66,21.67,21.65,21.67,38600.0,18.9009,18.9096,18.8922,18.9096,38600.0
2014-09-26 13:35:00,21.66,21.67,21.66,21.66,7100.0,18.9009,18.9096,18.9009,18.9009,7100.0
2014-09-26 13:40:00,21.67,21.67,21.65,21.66,18600.0,18.9096,18.9096,18.8922,18.9009,18600.0
2014-09-26 13:45:00,21.65,21.68,21.65,21.68,30300.0,18.8922,18.9184,18.8922,18.9184,30300.0
2014-09-26 13:50:00,21.68,21.71,21.68,21.7,61500.0,18.9184,18.9445,18.9184,18.9358,61500.0
2014-09-26 13:55:00,21.7,21.73,21.69,21.73,28900.0,18.9358,18.962,18.9271,18.962,28900.0
2014-09-26 14:00:00,21.73,21.74,21.72,21.73,58800.0,18.962,18.9707,18.9533,18.962,58800.0
2014-09-26 14:05:00,21.73,21.76,21.73,21.76,29500.0,18.962,18.9882,18.962,18.9882,29500.0
2014-09-26 14:10:00,21.76,21.76,21.73,21.74,59800.0,18.9882,18.9882,18.962,18.9707,59800.0
2014-09-26 14:15:00,21.73,21.78,21.73,21.78,254400.0,18.962,19.0056,18.962,19.0056,254400.0
2014-09-26 14:20:00,21.78,21.8,21.77,21.79,127400.0,19.0056,19.0231,18.9969,19.0143,127400.0
2014-09-26 14:25:00,21.79,21.82,21.79,21.81,47600.0,19.0143,19.0405,19.0143,19.0318,47600.0
2014-09-26 14:30:00,21.81,21.82,21.79,21.8,60400.0,19.0318,19.0405,19.0143,19.0231,60400.0
2014-09-26 14:35:00,21.79,21.84,21.79,21.82,42200.0,19.0143,19.058,19.0143,19.0405,42200.0
2014-09-26 14:40:00,21.83,21.83,21.81,21.82,23800.0,19.0492,19.0492,19.0318,19.0405,23800.0
2014-09-26 14:45:00,21.82,21.86,21.81,21.84,44400.0,19.0405,19.0754,19.0318,19.058,44400.0
2014-09-26 14:50:00,21.85,21.85,21.78,21.78,82300.0,19.0667,19.0667,19.0056,19.0056,82300.0
2014-09-26 14:55:00,21.78,21.78,21.76,21.77,36600.0,19.0056,19.0056,18.9882,18.9969,36600.0
2014-09-26 15:00:00,21.77,21.78,21.75,21.75,77600.0,18.9969,19.0056,18.9794,18.9794,77600.0
2014-09-26 15:05:00,21.76,21.78,21.76,21.76,39900.0,18.9882,19.0056,18.9882,18.9882,39900.0
2014-09-26 15:10:00,21.77,21.77,21.75,21.76,77300.0,18.9969,18.9969,18.9794,18.9882,77300.0
2014-09-26 15:15:00,21.76,21.76,21.73,21.73,87400.0,18.9882,18.9882,18.962,18.962,87400.0
2014-09-26 15:20:00,21.73,21.77,21.73,21.75,53400.0,18.962,18.9969,18.962,18.9794,53400.0
2014-09-26 15:25:00,21.75,21.76,21.74,21.75,76900.0,18.9794,18.9882,18.9707,18.9794,76900.0
2014-09-26 15:30:00,21.75,21.76,21.73,21.74,76200.0,18.9794,18.9882,18.962,18.9707,76200.0
2014-09-26 15:35:00,21.74,21.75,21.73,21.74,58600.0,18.9707,18.9794,18.962,18.9707,58600.0
2014-09-26 15:40:00,21.75,21.75,21.73,21.74,66600.0,18.9794,18.9794,18.962,18.9707,66600.0
2014-09-26 15:45:00,21.74,21.74,21.71,21.73,95700.0,18.9707,18.9707,18.9445,18.962,95700.0
2014-09-26 15:50:00,21.73,21.77,21.73,21.77,197100.0,18.962,18.9969,18.962,18.9969,197100.0
2014-09-26 15:55:00,21.76,21.77,21.73,21.74,345700.0,18.9882,18.9969,18.962,18.9707,345700.0
2014-09-29 09:30:00,21.5,21.53,21.39,21.51,234300.0,18.7613,18.7875,18.6653,18.77,234300.0
2014-09-29 09:35:00,21.52,21.59,21.52,21.53,210900.0,18.7787,18.8398,18.7787,18.7875,210900.0
2014-09-29 09:40:00,21.53,21.63,21.53,21.62,161900.0,18.7875,18.8747,18.7875,18.866,161900.0
2014-09-29 09:45:00,21.62,21.65,21.53,21.54,119900.0,18.866,18.8922,18.7875,18.7962,119900.0
2014-09-29 09:50:00,21.55,21.59,21.54,21.57,59100.0,18.8049,18.8398,18.7962,18.8224,59100.0
2014-09-29 09:55:00,21.57,21.63,21.54,21.63,69100.0,18.8224,18.8747,18.7962,18.8747,69100.0
2014-09-29 10:00:00,21.63,21.63,21.55,21.59,149300.0,18.8747,18.8747,18.8049,18.8398,149300.0
2014-09-29 10:05:00,21.59,21.63,21.58,21.58,122900.0,18.8398,18.8747,18.8311,18.8311,122900.0
2014-09-29 10:10:00,21.58,21.63,21.58,21.62,97600.0,18.8311,18.8747,18.8311,18.866,97600.0
2014-09-29 10:15:00,21.63,21.66,21.62,21.66,69700.0,18.8747,18.9009,18.866,18.9009,69700.0
2014-09-29 10:20:00,21.67,21.7,21.66,21.67,46000.0,18.9096,18.9358,18.9009,18.9096,46000.0
2014-09-29 10:25:00,21.67,21.7,21.66,21.69,56400.0,18.9096,18.9358,18.9009,18.9271,56400.0
2014-09-29 10:30:00,21.69,21.72,21.68,21.72,60900.0,18.9271,18.9533,18.9184,18.9533,60900.0
2014-09-29 10:35:00,21.71,21.71,21.69,21.71,96800.0,18.9445,18.9445,18.9271,18.9445,96800.0
2014-09-29 10:40:00,21.71,21.76,21.71,21.76,37800.0,18.9445,18.9882,18.9445,18.9882,37800.0
2014-09-29 10:45:00,21.76,21.76,21.71,21.73,110700.0,18.9882,18.9882,18.9445,18.962,110700.0
2014-09-29 10:50:00,21.72,21.73,21.7,21.71,37600.0,18.9533,18.962,18.9358,18.9445,37600.0
2014-09-29 10:55:00,21.7,21.75,21.7,21.75,129300.0,18.9358,18.9794,18.9358,18.9794,129300.0
2014-09-29 11:00:00,21.74,21.76,21.73,21.75,38000.0,18.9707,18.9882,18.962,18.9794,38000.0
2014-09-29 11:05:00,21.75,21.78,21.74,21.75,91800.0,18.9794,19.0056,18.9707,18.9794,91800.0
2014-09-29 11:10:00,21.75,21.81,21.74,21.81,42500.0,18.9794,19.0318,18.9707,19.0318,42500.0
2014-09-29 11:15:00,21.82,21.83,21.8,21.82,84300.0,19.0405,19.0492,19.0231,19.0405,84300.0
2014-09-29 11:20:00,21.82,21.83,21.78,21.8,45000.0,19.0405,19.0492,19.0056,19.0231,45000.0
2014-09-29 11:25:00,21.8,21.81,21.78,21.78,54900.0,19.0231,19.0318,19.0056,19.0056,54900.0
2014-09-29 11:30:00,21.79,21.8,21.76,21.76,20000.0,19.0143,19.0231,18.9882,18.9882,20000.0
2014-09-29 11:35:00,21.76,21.76,21.74,21.75,41900.0,18.9882,18.9882,18.9707,18.9794,41900.0
2014-09-29 11:40:00,21.75,21.77,21.74,21.77,18400.0,18.9794,18.9969,18.9707,18.9969,18400.0
2014-09-29 11:45:00,21.76,21.77,21.75,21.77,143000.0,18.9882,18.9969,18.9794,18.9969,143000.0
2014-09-29 11:50:00,21.77,21.78,21.76,21.76,26100.0,18.9969,19.0056,18.9882,18.9882,26100.0
2014-09-29 11:55:00,21.76,21.78,21.75,21.78,15600.0,18.9882,19.0056,18.9794,19.0056,15600.0
2014-09-29 12:00:00,21.78,21.78,21.73,21.73,33300.0,19.0056,19.0056,18.962,18.962,33300.0
2014-09-29 12:05:00,21.73,21.74,21.71,21.73,29700.0,18.962,18.9707,18.9445,18.962,29700.0
2014-09-29 12:10:00,21.73,21.73,21.71,21.72,29500.0,18.962,18.962,18.9445,18.9533,29500.0
2014-09-29 12:15:00,21.71,21.73,21.7,21.72,26900.0,18.9445,18.962,18.9358,18.9533,26900.0
2014-09-29 12:20:00,21.72,21.73,21.71,21.71,58400.0,18.9533,18.962,18.9445,18.9445,58400.0
2014-09-29 12:25:00,21.7,21.71,21.7,21.71,81000.0,18.9358,18.9445,18.9358,18.9445,81000.0
2014-09-29 12:30:00,21.71,21.72,21.7,21.72,75300.0,18.9445,18.9533,18.9358,18.9533,75300.0
2014-09-29 12:35:00,21.71,21.73,21.7,21.7,111700.0,18.9445,18.962,18.9358,18.9358,111700.0
2014-09-29 12:40:00,21.71,21.74,21.71,21.74,29100.0,18.9445,18.9707,18.9445,18.9707,29100.0
2014-09-29 12:45:00,21.73,21.73,21.71,21.73,39100.0,18.962,18.962,18.9445,18.962,39100.0
2014-09-29 12:50:00,21.73,21.78,21.73,21.77,90400.0,18.962,19.0056,18.962,18.9969,90400.0
2014-09-29 12:55:00,21.77,21.79,21.76,21.77,45700.0,18.9969,19.0143,18.9882,18.9969,45700.0
2014-09-29 13:00:00,21.78,21.79,21.77,21.77,105100.0,19.0056,19.0143,18.9969,18.9969,105100.0
2014-09-29 13:05:00,21.77,21.78,21.75,21.75,63900.0,18.9969,19.0056,18.9794,18.9794,63900.0
2014-09-29 13:10:00,21.76,21.77,21.75,21.76,93600.0,18.9882,18.9969,18.9794,18.9882,93600.0
2014-09-29 13:15:00,21.75,21.79,21.75,21.76,83400.0,18.9794,19.0143,18.9794,18.9882,83400.0
2014-09-29 13:20:00,21.75,21.78,21.75,21.78,68000.0,18.9794,19.0056,18.9794,19.0056,68000.0
2014-09-29 13:25:00,21.78,21.8,21.78,21.79,35200.0,19.0056,19.0231,19.0056,19.0143,35200.0
2014-09-29 13:30:00,21.79,21.82,21.79,21.81,73200.0,19.0143,19.0405,19.0143,19.0318,73200.0
2014-09-29 13:35:00,21.81,21.81,21.77,21.77,34500.0,19.0318,19.0318,18.9969,18.9969,34500.0
2014-09-29 13:40:00,21.77,21.78,21.73,21.74,39900.0,18.9969,19.0056,18.962,18.9707,39900.0
2014-09-29 13:45:00,21.74,21.75,21.73,21.74,34200.0,18.9707,18.9794,18.962,18.9707,34200.0
2014-09-29 13:50:00,21.74,21.76,21.74,21.76,33300.0,18.9707,18.9882,18.9707,18.9882,33300.0
2014-09-29 13:55:00,21.75,21.76,21.74,21.74,26000.0,18.9794,18.9882,18.9707,18.9707,26000.0
2014-09-29 14:00:00,21.75,21.76,21.71,21.71,138000.0,18.9794,18.9882,18.9445,18.9445,138000.0
2014-09-29 14:05:00,21.71,21.73,21.71,21.72,56500.0,18.9445,18.962,18.9445,18.9533,56500.0
2014-09-29 14:10:00,21.72,21.74,21.7,21.7,66900.0,18.9533,18.9707,18.9358,18.9358,66900.0
2014-09-29 14:15:00,21.7,21.71,21.64,21.66,164700.0,18.9358,18.9445,18.8834,18.9009,164700.0
2014-09-29 14:20:00,21.66,21.67,21.64,21.64,46700.0,18.9009,18.9096,18.8834,18.8834,46700.0
2014-09-29 14:25:00,21.64,21.66,21.64,21.64,39800.0,18.8834,18.9009,18.8834,18.8834,39800.0
2014-09-29 14:30:00,21.64,21.65,21.63,21.64,78800.0,18.8834,18.8922,18.8747,18.8834,78800.0
2014-09-29 14:35:00,21.64,21.64,21.61,21.62,80500.0,18.8834,18.8834,18.8573,18.866,80500.0
2014-09-29 14:40:00,21.62,21.63,21.61,21.61,64800.0,18.866,18.8747,18.8573,18.8573,64800.0
2014-09-29 14:45:00,21.61,21.65,21.61,21.64,66600.0,18.8573,18.8922,18.8573,18.8834,66600.0
2014-09-29 14:50:00,21.65,21.65,21.64,21.64,18700.0,18.8922,18.8922,18.8834,18.8834,18700.0
2014-09-29 14:55:00,21.65,21.69,21.64,21.69,50700.0,18.8922,18.9271,18.8834,18.9271,50700.0
2014-09-29 15:00:00,21.69,21.71,21.68,21.7,39400.0,18.9271,18.9445,18.9184,18.9358,39400.0
2014-09-29 15:05:00,21.7,21.72,21.7,21.7,72000.0,18.9358,18.9533,18.9358,18.9358,72000.0
2014-09-29 15:10:00,21.7,21.73,21.69,21.73,106000.0,18.9358,18.962,18.9271,18.962,106000.0
2014-09-29 15:15:00,21.73,21.73,21.69,21.73,50500.0,18.962,18.962,18.9271,18.962,50500.0
2014-09-29 15:20:00,21.73,21.77,21.73,21.77,163500.0,18.962,18.9969,18.962,18.9969,163500.0
2014-09-29 15:25:00,21.77,21.8,21.77,21.8,101100.0,18.9969,19.0231,18.9969,19.0231,101100.0
2014-09-29 15:30:00,21.8,21.8,21.78,21.8,82000.0,19.0231,19.0231,19.0056,19.0231,82000.0
2014-09-29 15:35:00,21.8,21.8,21.78,21.8,102500.0,19.0231,19.0231,19.0056,19.0231,102500.0
2014-09-29 15:40:00,21.8,21.8,21.74,21.76,115300.0,19.0231,19.0231,18.9707,18.9882,115300.0
2014-09-29 15:45:00,21.76,21.78,21.75,21.77,89100.0,18.9882,19.0056,18.9794,18.9969,89100.0
2014-09-29 15:50:00,21.77,21.78,21.74,21.74,190000.0,18.9969,19.0056,18.9707,18.9707,190000.0
2014-09-29 15:55:00,21.74,21.76,21.74,21.76,274700.0,18.9707,18.9882,18.9707,18.9882,274700.0
2014-09-30 09:30:00,21.73,21.75,21.61,21.63,172800.0,18.962,18.9794,18.8573,18.8747,172800.0
2014-09-30 09:35:00,21.62,21.64,21.59,21.62,75100.0,18.866,18.8834,18.8398,18.866,75100.0
2014-09-30 09:40:00,21.62,21.66,21.55,21.55,96300.0,18.866,18.9009,18.8049,18.8049,96300.0
2014-09-30 09:45:00,21.55,21.6,21.55,21.57,109500.0,18.8049,18.8485,18.8049,18.8224,109500.0
2014-09-30 09:50:00,21.58,21.59,21.52,21.56,96100.0,18.8311,18.8398,18.7787,18.8136,96100.0
2014-09-30 09:55:00,21.57,21.58,21.54,21.54,92100.0,18.8224,18.8311,18.7962,18.7962,92100.0
2014-09-30 10:00:00,21.54,21.59,21.54,21.55,230200.0,18.7962,18.8398,18.7962,18.8049,230200.0
2014-09-30 10:05:00,21.55,21.64,21.55,21.62,256700.0,18.8049,18.8834,18.8049,18.866,256700.0
2014-09-30 10:10:00,21.63,21.64,21.59,21.59,163700.0,18.8747,18.8834,18.8398,18.8398,163700.0
2014-09-30 10:15:00,21.6,21.61,21.56,21.58,173600.0,18.8485,18.8573,18.8136,18.8311,173600.0
2014-09-30 10:20:00,21.58,21.62,21.58,21.62,169600.0,18.8311,18.866,18.8311,18.866,169600.0
2014-09-30 10:25:00,21.62,21.65,21.62,21.63,128100.0,18.866,18.8922,18.866,18.8747,128100.0
2014-09-30 10:30:00,21.64,21.65,21.62,21.64,232800.0,18.8834,18.8922,18.866,18.8834,232800.0
2014-09-30 10:35:00,21.65,21.68,21.64,21.67,83200.0,18.8922,18.9184,18.8834,18.9096,83200.0
2014-09-30 10:40:00,21.67,21.69,21.66,21.68,91100.0,18.9096,18.9271,18.9009,18.9184,91100.0
2014-09-30 10:45:00,21.68,21.73,21.68,21.71,91300.0,18.9184,18.962,18.9184,18.9445,91300.0
2014-09-30 10:50:00,21.71,21.73,21.7,21.73,72300.0,18.9445,18.962,18.9358,18.962,72300.0
2014-09-30 10:55:00,21.73,21.75,21.72,21.74,153800.0,18.962,18.9794,18.9533,18.9707,153800.0
2014-09-30 11:00:00,21.74,21.77,21.74,21.75,63800.0,18.9707,18.9969,18.9707,18.9794,63800.0
2014-09-30 11:05:00,21.76,21.79,21.75,21.79,82900.0,18.9882,19.0143,18.9794,19.0143,82900.0
2014-09-30 11:10:00,21.78,21.79,21.75,21.77,92400.0,19.0056,19.0143,18.9794,18.9969,92400.0
2014-09-30 11:15:00,21.77,21.78,21.76,21.77,62200.0,18.9969,19.0056,18.9882,18.9969,62200.0
2014-09-30 11:20:00,21.77,21.77,21.74,21.76,83900.0,18.9969,18.9969,18.9707,18.9882,83900.0
2014-09-30 11:25:00,21.76,21.77,21.75,21.76,198100.0,18.9882,18.9969,18.9794,18.9882,198100.0
2014-09-30 11:30:00,21.76,21.77,21.75,21.76,117200.0,18.9882,18.9969,18.9794,18.9882,117200.0
2014-09-30 11:35:00,21.76,21.77,21.75,21.75,67700.0,18.9882,18.9969,18.9794,18.9794,67700.0
2014-09-30 11:40:00,21.74,21.77,21.73,21.76,81500.0,18.9707,18.9969,18.962,18.9882,81500.0
2014-09-30 11:45:00,21.76,21.76,21.73,21.74,55900.0,18.9882,18.9882,18.962,18.9707,55900.0
2014-09-30 11:50:00,21.74,21.75,21.73,21.75,28200.0,18.9707,18.9794,18.962,18.9794,28200.0
2014-09-30 11:55:00,21.75,21.75,21.73,21.74,21700.0,18.9794,18.9794,18.962,18.9707,21700.0
2014-09-30 12:00:00,21.74,21.75,21.72,21.75,34000.0,18.9707,18.9794,18.9533,18.9794,34000.0
2014-09-30 12:05:00,21.75,21.77,21.74,21.77,112300.0,18.9794,18.9969,18.9707,18.9969,112300.0
2014-09-30 12:10:00,21.76,21.79,21.76,21.78,197700.0,18.9882,19.0143,18.9882,19.0056,197700.0
2014-09-30 12:15:00,21.79,21.79,21.77,21.78,70000.0,19.0143,19.0143,18.9969,19.0056,70000.0
2014-09-30 12:20:00,21.78,21.79,21.75,21.76,123200.0,19.0056,19.0143,18.9794,18.9882,123200.0
2014-09-30 12:25:00,21.75,21.76,21.71,21.72,136200.0,18.9794,18.9882,18.9445,18.9533,136200.0
2014-09-30 12:30:00,21.72,21.73,21.71,21.71,114600.0,18.9533,18.962,18.9445,18.9445,114600.0
2014-09-30 12:35:00,21.7,21.71,21.68,21.68,160000.0,18.9358,18.9445,18.9184,18.9184,160000.0
2014-09-30 12:40:00,21.68,21.71,21.66,21.7,96400.0,18.9184,18.9445,18.9009,18.9358,96400.0
2014-09-30 12:45:00,21.71,21.72,21.7,21.71,65900.0,18.9445,18.9533,18.9358,18.9445,65900.0
2014-09-30 12:50:00,21.71,21.72,21.7,21.7,56100.0,18.9445,18.9533,18.9358,18.9358,56100.0
2014-09-30 12:55:00,21.71,21.73,21.7,21.71,47200.0,18.9445,18.962,18.9358,18.9445,47200.0
2014-09-30 13:00:00,21.71,21.72,21.68,21.7,136400.0,18.9445,18.9533,18.9184,18.9358,136400.0
2014-09-30 13:05:00,21.7,21.73,21.7,21.71,56000.0,18.9358,18.962,18.9358,18.9445,56000.0
2014-09-30 13:10:00,21.72,21.76,21.71,21.73,168400.0,18.9533,18.9882,18.9445,18.962,168400.0
2014-09-30 13:15:00,21.74,21.74,21.69,21.7,66300.0,18.9707,18.9707,18.9271,18.9358,66300.0
2014-09-30 13:20:00,21.69,21.7,21.68,21.68,36500.0,18.9271,18.9358,18.9184,18.9184,36500.0
2014-09-30 13:25:00,21.68,21.69,21.65,21.66,50700.0,18.9184,18.9271,18.8922,18.9009,50700.0
2014-09-30 13:30:00,21.66,21.67,21.65,21.66,68400.0,18.9009,18.9096,18.8922,18.9009,68400.0
2014-09-30 13:35:00,21.65,21.67,21.64,21.65,49900.0,18.8922,18.9096,18.8834,18.8922,49900.0
2014-09-30 13:40:00,21.65,21.67,21.64,21.65,43800.0,18.8922,18.9096,18.8834,18.8922,43800.0
2014-09-30 13:45:00,21.64,21.64,21.62,21.62,66100.0,18.8834,18.8834,18.866,18.866,66100.0
2014-09-30 13:50:00,21.62,21.63,21.6,21.62,30500.0,18.866,18.8747,18.8485,18.866,30500.0
2014-09-30 13:55:00,21.62,21.63,21.61,21.63,30500.0,18.866,18.8747,18.8573,18.8747,30500.0
2014-09-30 14:00:00,21.62,21.65,21.61,21.64,72700.0,18.866,18.8922,18.8573,18.8834,72700.0
2014-09-30 14:05:00,21.64,21.66,21.63,21.64,54500.0,18.8834,18.9009,18.8747,18.8834,54500.0
2014-09-30 14:10:00,21.65,21.66,21.63,21.63,32800.0,18.8922,18.9009,18.8747,18.8747,32800.0
2014-09-30 14:15:00,21.64,21.64,21.62,21.62,22700.0,18.8834,18.8834,18.866,18.866,22700.0
2014-09-30 14:20:00,21.62,21.64,21.59,21.61,87000.0,18.866,18.8834,18.8398,18.8573,87000.0
2014-09-30 14:25:00,21.61,21.64,21.58,21.64,65700.0,18.8573,18.8834,18.8311,18.8834,65700.0
2014-09-30 14:30:00,21.63,21.66,21.63,21.64,32400.0,18.8747,18.9009,18.8747,18.8834,32400.0
2014-09-30 14:35:00,21.64,21.65,21.63,21.63,54400.0,18.8834,18.8922,18.8747,18.8747,54400.0
2014-09-30 14:40:00,21.63,21.64,21.61,21.63,39500.0,18.8747,18.8834,18.8573,18.8747,39500.0
2014-09-30 14:45:00,21.63,21.65,21.62,21.64,73100.0,18.8747,18.8922,18.866,18.8834,73100.0
2014-09-30 14:50:00,21.64,21.66,21.63,21.65,46600.0,18.8834,18.9009,18.8747,18.8922,46600.0
2014-09-30 14:55:00,21.64,21.66,21.61,21.62,62600.0,18.8834,18.9009,18.8573,18.866,62600.0
2014-09-30 15:00:00,21.62,21.62,21.59,21.6,46400.0,18.866,18.866,18.8398,18.8485,46400.0
2014-09-30 15:05:00,21.6,21.6,21.57,21.59,140600.0,18.8485,18.8485,18.8224,18.8398,140600.0
2014-09-30 15:10:00,21.59,21.63,21.59,21.61,120800.0,18.8398,18.8747,18.8398,18.8573,120800.0
2014-09-30 15:15:00,21.61,21.65,21.61,21.64,56600.0,18.8573,18.8922,18.8573,18.8834,56600.0
2014-09-30 15:20:00,21.64,21.67,21.64,21.64,96300.0,18.8834,18.9096,18.8834,18.8834,96300.0
2014-09-30 15:25:00,21.65,21.66,21.62,21.62,89800.0,18.8922,18.9009,18.866,18.866,89800.0
2014-09-30 15:30:00,21.63,21.64,21.61,21.63,197600.0,18.8747,18.8834,18.8573,18.8747,197600.0
2014-09-30 15:35:00,21.64,21.67,21.64,21.64,115400.0,18.8834,18.9096,18.8834,18.8834,115400.0
2014-09-30 15:40:00,21.65,21.66,21.64,21.65,83800.0,18.8922,18.9009,18.8834,18.8922,83800.0
2014-09-30 15:45:00,21.65,21.67,21.62,21.66,171500.0,18.8922,18.9096,18.866,18.9009,171500.0
2014-09-30 15:50:00,21.66,21.66,21.64,21.64,241100.0,18.9009,18.9009,18.8834,18.8834,241100.0
2014-09-30 15:55:00,21.64,21.66,21.61,21.61,352500.0,18.8834,18.9009,18.8573,18.8573,352500.0
2014-10-01 09:30:00,21.66,21.69,21.51,21.59,427700.0,18.9009,18.9271,18.77,18.8398,427700.0
2014-10-01 09:35:00,21.6,21.6,21.44,21.44,230300.0,18.8485,18.8485,18.7089,18.7089,230300.0
2014-10-01 09:40:00,21.44,21.44,21.33,21.33,394800.0,18.7089,18.7089,18.6129,18.6129,394800.0
2014-10-01 09:45:00,21.32,21.35,21.29,21.35,243000.0,18.6042,18.6304,18.578,18.6304,243000.0
2014-10-01 09:50:00,21.34,21.34,21.26,21.27,231000.0,18.6217,18.6217,18.5519,18.5606,231000.0
2014-10-01 09:55:00,21.27,21.3,21.26,21.27,97100.0,18.5606,18.5868,18.5519,18.5606,97100.0
2014-10-01 10:00:00,21.27,21.29,21.18,21.18,170100.0,18.5606,18.578,18.482,18.482,170100.0
2014-10-01 10:05:00,21.18,21.24,21.15,21.23,181600.0,18.482,18.5344,18.4559,18.5257,181600.0
2014-10-01 10:10:00,21.23,21.23,21.13,21.14,172900.0,18.5257,18.5257,18.4384,18.4471,172900.0
2014-10-01 10:15:00,21.13,21.19,21.13,21.18,166200.0,18.4384,18.4908,18.4384,18.482,166200.0
2014-10-01 10:20:00,21.18,21.22,21.18,21.21,144200.0,18.482,18.5169,18.482,18.5082,144200.0
2014-10-01 10:25:00,21.2,21.25,21.18,21.25,213100.0,18.4995,18.5431,18.482,18.5431,213100.0
2014-10-01 10:30:00,21.25,21.27,21.15,21.16,183600.0,18.5431,18.5606,18.4559,18.4646,183600.0
2014-10-01 10:35:00,21.16,21.16,21.1,21.11,222900.0,18.4646,18.4646,18.4122,18.421,222900.0
2014-10-01 10:40:00,21.11,21.13,21.09,21.09,114600.0,18.421,18.4384,18.4035,18.4035,114600.0
2014-10-01 10:45:00,21.09,21.16,21.06,21.14,288700.0,18.4035,18.4646,18.3773,18.4471,288700.0
2014-10-01 10:50:00,21.14,21.14,21.1,21.11,110200.0,18.4471,18.4471,18.4122,18.421,110200.0
2014-10-01 10:55:00,21.11,21.15,21.09,21.14,163000.0,18.421,18.4559,18.4035,18.4471,163000.0
2014-10-01 11:00:00,21.15,21.19,21.14,21.19,66500.0,18.4559,18.4908,18.4471,18.4908,66500.0
2014-10-01 11:05:00,21.19,21.23,21.19,21.2,146300.0,18.4908,18.5257,18.4908,18.4995,146300.0
2014-10-01 11:10:00,21.2,21.26,21.18,21.19,87400.0,18.4995,18.5519,18.482,18.4908,87400.0
2014-10-01 11:15:00,21.19,21.29,21.18,21.29,148700.0,18.4908,18.578,18.482,18.578,148700.0
2014-10-01 11:20:00,21.3,21.32,21.25,21.26,143100.0,18.5868,18.6042,18.5431,18.5519,143100.0
2014-10-01 11:25:00,21.26,21.26,21.21,21.22,196200.0,18.5519,18.5519,18.5082,18.5169,196200.0
2014-10-01 11:30:00,21.23,21.23,21.19,21.2,63200.0,18.5257,18.5257,18.4908,18.4995,63200.0
2014-10-01 11:35:00,21.2,21.21,21.17,21.2,113900.0,18.4995,18.5082,18.4733,18.4995,113900.0
2014-10-01 11:40:00,21.2,21.2,21.17,21.19,160600.0,18.4995,18.4995,18.4733,18.4908,160600.0
2014-10-01 11:45:00,21.19,21.19,21.14,21.15,146600.0,18.4908,18.4908,18.4471,18.4559,146600.0
2014-10-01 11:50:00,21.15,21.21,21.14,21.21,89400.0,18.4559,18.5082,18.4471,18.5082,89400.0
2014-10-01 11:55:00,21.21,21.21,21.19,21.19,101000.0,18.5082,18.5082,18.4908,18.4908,101000.0
2014-10-01 12:00:00,21.19,21.22,21.19,21.19,125700.0,18.4908,18.5169,18.4908,18.4908,125700.0
2014-10-01 12:05:00,21.2,21.21,21.18,21.2,118600.0,18.4995,18.5082,18.482,18.4995,118600.0
2014-10-01 12:10:00,21.21,21.21,21.14,21.14,251700.0,18.5082,18.5082,18.4471,18.4471,251700.0
2014-10-01 12:15:00,21.15,21.17,21.14,21.17,114800.0,18.4559,18.4733,18.4471,18.4733,114800.0
2014-10-01 12:20:00,21.17,21.17,21.13,21.14,49000.0,18.4733,18.4733,18.4384,18.4471,49000.0
2014-10-01 12:25:00,21.14,21.16,21.1,21.16,150200.0,18.4471,18.4646,18.4122,18.4646,150200.0
2014-10-01 12:30:00,21.16,21.17,21.13,21.16,154100.0,18.4646,18.4733,18.4384,18.4646,154100.0
2014-10-01 12:35:00,21.16,21.16,21.15,21.16,62500.0,18.4646,18.4646,18.4559,18.4646,62500.0
2014-10-01 12:40:00,21.15,21.17,21.14,21.16,97300.0,18.4559,18.4733,18.4471,18.4646,97300.0
2014-10-01 12:45:00,21.15,21.16,21.12,21.12,159200.0,18.4559,18.4646,18.4297,18.4297,159200.0
2014-10-01 12:50:00,21.11,21.13,21.11,21.11,40600.0,18.421,18.4384,18.421,18.421,40600.0
2014-10-01 12:55:00,21.12,21.13,21.1,21.11,127700.0,18.4297,18.4384,18.4122,18.421,127700.0
2014-10-01 13:00:00,21.11,21.11,21.09,21.1,94800.0,18.421,18.421,18.4035,18.4122,94800.0
2014-10-01 13:05:00,21.09,21.1,21.07,21.08,87800.0,18.4035,18.4122,18.3861,18.3948,87800.0
2014-10-01 13:10:00,21.08,21.11,21.07,21.08,62200.0,18.3948,18.421,18.3861,18.3948,62200.0
2014-10-01 13:15:00,21.08,21.13,21.07,21.11,82800.0,18.3948,18.4384,18.3861,18.421,82800.0
2014-10-01 13:20:00,21.11,21.12,21.09,21.12,50200.0,18.421,18.4297,18.4035,18.4297,50200.0
2014-10-01 13:25:00,21.12,21.17,21.11,21.15,217200.0,18.4297,18.4733,18.421,18.4559,217200.0
2014-10-01 13:30:00,21.15,21.18,21.13,21.14,425200.0,18.4559,18.482,18.4384,18.4471,425200.0
2014-10-01 13:35:00,21.14,21.15,21.06,21.07,169800.0,18.4471,18.4559,18.3773,18.3861,169800.0
2014-10-01 13:40:00,21.07,21.07,21.02,21.05,175100.0,18.3861,18.3861,18.3424,18.3686,175100.0
2014-10-01 13:45:00,21.04,21.05,21.01,21.02,154800.0,18.3599,18.3686,18.3337,18.3424,154800.0
2014-10-01 13:50:00,21.02,21.03,21.01,21.02,85100.0,18.3424,18.3511,18.3337,18.3424,85100.0
2014-10-01 13:55:00,21.01,21.02,20.97,20.98,89500.0,18.3337,18.3424,18.2988,18.3075,89500.0
2014-10-01 14:00:00,20.98,20.98,20.96,20.98,66500.0,18.3075,18.3075,18.2901,18.3075,66500.0
2014-10-01 14:05:00,20.97,21.0,20.97,20.99,71600.0,18.2988,18.325,18.2988,18.3162,71600.0
2014-10-01 14:10:00,20.99,20.99,20.95,20.95,66700.0,18.3162,18.3162,18.2813,18.2813,66700.0
2014-10-01 14:15:00,20.96,20.99,20.92,20.99,126200.0,18.2901,18.3162,18.2552,18.3162,126200.0
2014-10-01 14:20:00,20.99,21.0,20.96,21.0,129800.0,18.3162,18.325,18.2901,18.325,129800.0
2014-10-01 14:25:00,21.01,21.03,21.0,21.03,138300.0,18.3337,18.3511,18.325,18.3511,138300.0
2014-10-01 14:30:00,21.04,21.05,21.0,21.03,140900.0,18.3599,18.3686,18.325,18.3511,140900.0
2014-10-01 14:35:00,21.03,21.07,21.01,21.06,165500.0,18.3511,18.3861,18.3337,18.3773,165500.0
2014-10-01 14:40:00,21.05,21.08,21.04,21.07,155200.0,18.3686,18.3948,18.3599,18.3861,155200.0
2014-10-01 14:45:00,21.06,21.07,21.04,21.07,256400.0,18.3773,18.3861,18.3599,18.3861,256400.0
2014-10-01 14:50:00,21.07,21.08,21.05,21.05,309700.0,18.3861,18.3948,18.3686,18.3686,309700.0
2014-10-01 14:55:00,21.05,21.05,21.01,21.02,356600.0,18.3686,18.3686,18.3337,18.3424,356600.0
2014-10-01 15:00:00,21.02,21.05,20.99,21.0,298500.0,18.3424,18.3686,18.3162,18.325,298500.0
2014-10-01 15:05:00,21.0,21.0,20.93,20.94,126400.0,18.325,18.325,18.2639,18.2726,126400.0
2014-10-01 15:10:00,20.94,20.98,20.91,20.93,496300.0,18.2726,18.3075,18.2464,18.2639,496300.0
2014-10-01 15:15:00,20.93,20.96,20.92,20.94,135700.0,18.2639,18.2901,18.2552,18.2726,135700.0
2014-10-01 15:20:00,20.94,20.94,20.9,20.9,174100.0,18.2726,18.2726,18.2377,18.2377,174100.0
2014-10-01 15:25:00,20.91,20.95,20.9,20.95,247900.0,18.2464,18.2813,18.2377,18.2813,247900.0
2014-10-01 15:30:00,20.94,20.96,20.94,20.94,85800.0,18.2726,18.2901,18.2726,18.2726,85800.0
2014-10-01 15:35:00,20.94,20.96,20.92,20.96,139100.0,18.2726,18.2901,18.2552,18.2901,139100.0
2014-10-01 15:40:00,20.96,21.01,20.95,20.97,284100.0,18.2901,18.3337,18.2813,18.2988,284100.0
2014-10-01 15:45:00,20.98,21.05,20.97,21.04,301900.0,18.3075,18.3686,18.2988,18.3599,301900.0
2014-10-01 15:50:00,21.04,21.04,20.99,21.01,346700.0,18.3599,18.3599,18.3162,18.3337,346700.0
2014-10-01 15:55:00,21.01,21.03,20.95,20.96,523800.0,18.3337,18.3511,18.2813,18.2901,523800.0
2014-10-02 09:30:00,20.96,21.04,20.87,20.96,290200.0,18.2901,18.3599,18.2115,18.2901,290200.0
2014-10-02 09:35:00,20.96,20.97,20.86,20.89,487200.0,18.2901,18.2988,18.2028,18.229,487200.0
2014-10-02 09:40:00,20.89,20.93,20.86,20.9,293500.0,18.229,18.2639,18.2028,18.2377,293500.0
2014-10-02 09:45:00,20.89,20.91,20.85,20.91,184100.0,18.229,18.2464,18.1941,18.2464,184100.0
2014-10-02 09:50:00,20.9,20.94,20.86,20.87,206900.0,18.2377,18.2726,18.2028,18.2115,206900.0
2014-10-02 09:55:00,20.88,20.9,20.87,20.88,61100.0,18.2203,18.2377,18.2115,18.2203,61100.0
2014-10-02 10:00:00,20.87,20.91,20.85,20.86,158600.0,18.2115,18.2464,18.1941,18.2028,158600.0
2014-10-02 10:05:00,20.86,20.9,20.85,20.88,314700.0,18.2028,18.2377,18.1941,18.2203,314700.0
2014-10-02 10:10:00,20.88,20.89,20.82,20.82,231500.0,18.2203,18.229,18.1679,18.1679,231500.0
2014-10-02 10:15:00,20.82,20.84,20.78,20.8,115000.0,18.1679,18.1854,18.133,18.1504,115000.0
2014-10-02 10:20:00,20.8,20.82,20.79,20.82,101900.0,18.1504,18.1679,18.1417,18.1679,101900.0
2014-10-02 10:25:00,20.82,20.82,20.78,20.79,82100.0,18.1679,18.1679,18.133,18.1417,82100.0
2014-10-02 10:30:00,20.79,20.79,20.71,20.71,133900.0,18.1417,18.1417,18.0719,18.0719,133900.0
2014-10-02 10:35:00,20.71,20.78,20.64,20.66,402400.0,18.0719,18.133,18.0108,18.0283,402400.0
2014-10-02 10:40:00,20.66,20.67,20.62,20.64,152300.0,18.0283,18.037,17.9934,18.0108,152300.0
2014-10-02 10:45:00,20.64,20.66,20.63,20.64,126200.0,18.0108,18.0283,18.0021,18.0108,126200.0
2014-10-02 10:50:00,20.64,20.66,20.61,20.62,86700.0,18.0108,18.0283,17.9846,17.9934,86700.0
2014-10-02 10:55:00,20.63,20.64,20.6,20.61,364500.0,18.0021,18.0108,17.9759,17.9846,364500.0
2014-10-02 11:00:00,20.62,20.67,20.61,20.66,294700.0,17.9934,18.037,17.9846,18.0283,294700.0
2014-10-02 11:05:00,20.66,20.7,20.66,20.67,160400.0,18.0283,18.0632,18.0283,18.037,160400.0
2014-10-02 11:10:00,20.67,20.7,20.66,20.7,157000.0,18.037,18.0632,18.0283,18.0632,157000.0
2014-10-02 11:15:00,20.7,20.7,20.68,20.69,230300.0,18.0632,18.0632,18.0457,18.0545,230300.0
2014-10-02 11:20:00,20.69,20.7,20.63,20.64,84700.0,18.0545,18.0632,18.0021,18.0108,84700.0
2014-10-02 11:25:00,20.64,20.66,20.58,20.59,155300.0,18.0108,18.0283,17.9585,17.9672,155300.0
2014-10-02 11:30:00,20.59,20.6,20.52,20.54,204100.0,17.9672,17.9759,17.9061,17.9236,204100.0
2014-10-02 11:35:00,20.54,20.55,20.47,20.5,189000.0,17.9236,17.9323,17.8625,17.8887,189000.0
2014-10-02 11:40:00,20.5,20.5,20.39,20.42,376200.0,17.8887,17.8887,17.7927,17.8189,376200.0
2014-10-02 11:45:00,20.42,20.5,20.42,20.48,122300.0,17.8189,17.8887,17.8189,17.8712,122300.0
2014-10-02 11:50:00,20.48,20.51,20.47,20.5,207400.0,17.8712,17.8974,17.8625,17.8887,207400.0
2014-10-02 11:55:00,20.5,20.5,20.46,20.48,144900.0,17.8887,17.8887,17.8538,17.8712,144900.0
2014-10-02 12:00:00,20.48,20.51,20.48,20.48,188800.0,17.8712,17.8974,17.8712,17.8712,188800.0
2014-10-02 12:05:00,20.49,20.51,20.47,20.49,343700.0,17.8799,17.8974,17.8625,17.8799,343700.0
2014-10-02 12:10:00,20.48,20.53,20.48,20.5,228900.0,17.8712,17.9148,17.8712,17.8887,228900.0
2014-10-02 12:15:00,20.51,20.51,20.47,20.47,111200.0,17.8974,17.8974,17.8625,17.8625,111200.0
2014-10-02 12:20:00,20.48,20.49,20.44,20.49,368300.0,17.8712,17.8799,17.8363,17.8799,368300.0
2014-10-02 12:25:00,20.48,20.49,20.43,20.44,342000.0,17.8712,17.8799,17.8276,17.8363,342000.0
2014-10-02 12:30:00,20.44,20.47,20.42,20.42,217300.0,17.8363,17.8625,17.8189,17.8189,217300.0
2014-10-02 12:35:00,20.43,20.44,20.42,20.42,130600.0,17.8276,17.8363,17.8189,17.8189,130600.0
2014-10-02 12:40:00,20.42,20.44,20.41,20.44,255500.0,17.8189,17.8363,17.8101,17.8363,255500.0
2014-10-02 12:45:00,20.44,20.45,20.42,20.43,192600.0,17.8363,17.845,17.8189,17.8276,192600.0
2014-10-02 12:50:00,20.43,20.5,20.42,20.5,202300.0,17.8276,17.8887,17.8189,17.8887,202300.0
2014-10-02 12:55:00,20.51,20.56,20.51,20.54,200200.0,17.8974,17.941,17.8974,17.9236,200200.0
2014-10-02 13:00:00,20.54,20.55,20.48,20.49,2549600.0,17.9236,17.9323,17.8712,17.8799,2549600.0
2014-10-02 13:05:00,20.49,20.51,20.47,20.51,563900.0,17.8799,17.8974,17.8625,17.8974,563900.0
2014-10-02 13:10:00,20.51,20.57,20.49,20.57,369500.0,17.8974,17.9497,17.8799,17.9497,369500.0
2014-10-02 13:15:00,20.56,20.6,20.5,20.58,467900.0,17.941,17.9759,17.8887,17.9585,467900.0
2014-10-02 13:20:00,20.59,20.6,20.56,20.57,390500.0,17.9672,17.9759,17.941,17.9497,390500.0
2014-10-02 13:25:00,20.56,20.61,20.56,20.61,114600.0,17.941,17.9846,17.941,17.9846,114600.0
2014-10-02 13:30:00,20.61,20.67,20.61,20.61,187000.0,17.9846,18.037,17.9846,17.9846,187000.0
2014-10-02 13:35:00,20.62,20.62,20.54,20.55,131300.0,17.9934,17.9934,17.9236,17.9323,131300.0
2014-10-02 13:40:00,20.55,20.56,20.52,20.56,163400.0,17.9323,17.941,17.9061,17.941,163400.0
2014-10-02 13:45:00,20.56,20.62,20.55,20.59,85300.0,17.941,17.9934,17.9323,17.9672,85300.0
2014-10-02 13:50:00,20.59,20.61,20.58,20.6,166000.0,17.9672,17.9846,17.9585,17.9759,166000.0
2014-10-02 13:55:00,20.6,20.6,20.56,20.57,102000.0,17.9759,17.9759,17.941,17.9497,102000.0
2014-10-02 14:00:00,20.57,20.58,20.55,20.57,172200.0,17.9497,17.9585,17.9323,17.9497,172200.0
2014-10-02 14:05:00,20.56,20.6,20.56,20.6,308800.0,17.941,17.9759,17.941,17.9759,308800.0
2014-10-02 14:10:00,20.6,20.62,20.57,20.61,982500.0,17.9759,17.9934,17.9497,17.9846,982500.0
2014-10-02 14:15:00,20.61,20.62,20.59,20.6,361900.0,17.9846,17.9934,17.9672,17.9759,361900.0
2014-10-02 14:20:00,20.6,20.6,20.55,20.57,133200.0,17.9759,17.9759,17.9323,17.9497,133200.0
2014-10-02 14:25:00,20.58,20.59,20.56,20.56,498600.0,17.9585,17.9672,17.941,17.941,498600.0
2014-10-02 14:30:00,20.57,20.58,20.55,20.56,104100.0,17.9497,17.9585,17.9323,17.941,104100.0
2014-10-02 14:35:00,20.55,20.58,20.55,20.58,194400.0,17.9323,17.9585,17.9323,17.9585,194400.0
2014-10-02 14:40:00,20.58,20.61,20.56,20.61,233400.0,17.9585,17.9846,17.941,17.9846,233400.0
2014-10-02 14:45:00,20.61,20.66,20.6,20.61,246600.0,17.9846,18.0283,17.9759,17.9846,246600.0
2014-10-02 14:50:00,20.61,20.66,20.59,20.66,216400.0,17.9846,18.0283,17.9672,18.0283,216400.0
2014-10-02 14:55:00,20.65,20.65,20.63,20.64,145500.0,18.0196,18.0196,18.0021,18.0108,145500.0
2014-10-02 15:00:00,20.64,20.64,20.57,20.6,236100.0,18.0108,18.0108,17.9497,17.9759,236100.0
2014-10-02 15:05:00,20.6,20.61,20.58,20.59,425800.0,17.9759,17.9846,17.9585,17.9672,425800.0
2014-10-02 15:10:00,20.58,20.61,20.58,20.59,181400.0,17.9585,17.9846,17.9585,17.9672,181400.0
2014-10-02 15:15:00,20.58,20.59,20.51,20.52,279100.0,17.9585,17.9672,17.8974,17.9061,279100.0
2014-10-02 15:20:00,20.52,20.54,20.5,20.52,306700.0,17.9061,17.9236,17.8887,17.9061,306700.0
2014-10-02 15:25:00,20.52,20.58,20.51,20.58,202800.0,17.9061,17.9585,17.8974,17.9585,202800.0
2014-10-02 15:30:00,20.57,20.59,20.55,20.56,396700.0,17.9497,17.9672,17.9323,17.941,396700.0
2014-10-02 15:35:00,20.57,20.61,20.56,20.61,125100.0,17.9497,17.9846,17.941,17.9846,125100.0
2014-10-02 15:40:00,20.61,20.62,20.59,20.61,295600.0,17.9846,17.9934,17.9672,17.9846,295600.0
2014-10-02 15:45:00,20.61,20.61,20.56,20.6,423900.0,17.9846,17.9846,17.941,17.9759,423900.0
2014-10-02 15:50:00,20.6,20.61,20.57,20.57,776000.0,17.9759,17.9846,17.9497,17.9497,776000.0
2014-10-02 15:55:00,20.57,20.58,20.53,20.53,1637600.0,17.9497,17.9585,17.9148,17.9148,1637600.0
2014-10-03 09:30:00,20.59,20.62,20.53,20.58,278500.0,17.9672,17.9934,17.9148,17.9585,278500.0
2014-10-03 09:35:00,20.58,20.58,20.48,20.51,298500.0,17.9585,17.9585,17.8712,17.8974,298500.0
2014-10-03 09:40:00,20.51,20.68,20.51,20.66,254200.0,17.8974,18.0457,17.8974,18.0283,254200.0
2014-10-03 09:45:00,20.65,20.69,20.62,20.63,179800.0,18.0196,18.0545,17.9934,18.0021,179800.0
2014-10-03 09:50:00,20.63,20.66,20.63,20.65,115700.0,18.0021,18.0283,18.0021,18.0196,115700.0
2014-10-03 09:55:00,20.64,20.69,20.64,20.69,127500.0,18.0108,18.0545,18.0108,18.0545,127500.0
2014-10-03 10:00:00,20.69,20.75,20.69,20.75,288600.0,18.0545,18.1068,18.0545,18.1068,288600.0
2014-10-03 10:05:00,20.75,20.76,20.69,20.69,116100.0,18.1068,18.1155,18.0545,18.0545,116100.0
2014-10-03 10:10:00,20.69,20.7,20.6,20.6,230200.0,18.0545,18.0632,17.9759,17.9759,230200.0
2014-10-03 10:15:00,20.61,20.63,20.59,20.63,144900.0,17.9846,18.0021,17.9672,18.0021,144900.0
2014-10-03 10:20:00,20.62,20.63,20.57,20.59,124800.0,17.9934,18.0021,17.9497,17.9672,124800.0
2014-10-03 10:25:00,20.59,20.63,20.58,20.63,72900.0,17.9672,18.0021,17.9585,18.0021,72900.0
2014-10-03 10:30:00,20.63,20.63,20.58,20.6,72000.0,18.0021,18.0021,17.9585,17.9759,72000.0
2014-10-03 10:35:00,20.6,20.7,20.6,20.7,99300.0,17.9759,18.0632,17.9759,18.0632,99300.0
2014-10-03 10:40:00,20.7,20.7,20.62,20.65,168400.0,18.0632,18.0632,17.9934,18.0196,168400.0
2014-10-03 10:45:00,20.65,20.66,20.6,20.61,135200.0,18.0196,18.0283,17.9759,17.9846,135200.0
2014-10-03 10:50:00,20.62,20.62,20.59,20.6,103000.0,17.9934,17.9934,17.9672,17.9759,103000.0
2014-10-03 10:55:00,20.59,20.62,20.59,20.62,48000.0,17.9672,17.9934,17.9672,17.9934,48000.0
2014-10-03 11:00:00,20.61,20.62,20.6,20.62,55700.0,17.9846,17.9934,17.9759,17.9934,55700.0
2014-10-03 11:05:00,20.62,20.63,20.6,20.61,77600.0,17.9934,18.0021,17.9759,17.9846,77600.0
2014-10-03 11:10:00,20.61,20.61,20.56,20.58,76200.0,17.9846,17.9846,17.941,17.9585,76200.0
2014-10-03 11:15:00,20.58,20.6,20.55,20.57,263600.0,17.9585,17.9759,17.9323,17.9497,263600.0
2014-10-03 11:20:00,20.57,20.58,20.55,20.56,124500.0,17.9497,17.9585,17.9323,17.941,124500.0
2014-10-03 11:25:00,20.56,20.61,20.56,20.6,48600.0,17.941,17.9846,17.941,17.9759,48600.0
2014-10-03 11:30:00,20.6,20.61,20.55,20.55,68100.0,17.9759,17.9846,17.9323,17.9323,68100.0
2014-10-03 11:35:00,20.55,20.56,20.54,20.55,81000.0,17.9323,17.941,17.9236,17.9323,81000.0
2014-10-03 11:40:00,20.56,20.56,20.51,20.51,46400.0,17.941,17.941,17.8974,17.8974,46400.0
2014-10-03 11:45:00,20.5,20.51,20.48,20.48,129200.0,17.8887,17.8974,17.8712,17.8712,129200.0
2014-10-03 11:50:00,20.47,20.48,20.45,20.45,67600.0,17.8625,17.8712,17.845,17.845,67600.0
2014-10-03 11:55:00,20.45,20.55,20.45,20.55,185700.0,17.845,17.9323,17.845,17.9323,185700.0
2014-10-03 12:00:00,20.55,20.62,20.54,20.62,155700.0,17.9323,17.9934,17.9236,17.9934,155700.0
2014-10-03 12:05:00,20.62,20.63,20.58,20.59,101300.0,17.9934,18.0021,17.9585,17.9672,101300.0
2014-10-03 12:10:00,20.59,20.62,20.58,20.59,283700.0,17.9672,17.9934,17.9585,17.9672,283700.0
2014-10-03 12:15:00,20.6,20.61,20.59,20.6,85700.0,17.9759,17.9846,17.9672,17.9759,85700.0
2014-10-03 12:20:00,20.59,20.61,20.59,20.61,84700.0,17.9672,17.9846,17.9672,17.9846,84700.0
2014-10-03 12:25:00,20.6,20.61,20.59,20.6,116900.0,17.9759,17.9846,17.9672,17.9759,116900.0
2014-10-03 12:30:00,20.61,20.62,20.6,20.61,331300.0,17.9846,17.9934,17.9759,17.9846,331300.0
2014-10-03 12:35:00,20.61,20.66,20.61,20.66,80900.0,17.9846,18.0283,17.9846,18.0283,80900.0
2014-10-03 12:40:00,20.66,20.7,20.66,20.69,70500.0,18.0283,18.0632,18.0283,18.0545,70500.0
2014-10-03 12:45:00,20.7,20.7,20.65,20.69,54700.0,18.0632,18.0632,18.0196,18.0545,54700.0
2014-10-03 12:50:00,20.69,20.69,20.68,20.69,30400.0,18.0545,18.0545,18.0457,18.0545,30400.0
2014-10-03 12:55:00,20.69,20.72,20.69,20.71,133400.0,18.0545,18.0806,18.0545,18.0719,133400.0
2014-10-03 13:00:00,20.71,20.71,20.68,20.69,88700.0,18.0719,18.0719,18.0457,18.0545,88700.0
2014-10-03 13:05:00,20.68,20.71,20.67,20.67,147200.0,18.0457,18.0719,18.037,18.037,147200.0
2014-10-03 13:10:00,20.67,20.69,20.67,20.68,63500.0,18.037,18.0545,18.037,18.0457,63500.0
2014-10-03 13:15:00,20.68,20.7,20.65,20.7,294500.0,18.0457,18.0632,18.0196,18.0632,294500.0
2014-10-03 13:20:00,20.7,20.71,20.69,20.7,193800.0,18.0632,18.0719,18.0545,18.0632,193800.0
2014-10-03 13:25:00,20.7,20.71,20.69,20.71,29600.0,18.0632,18.0719,18.0545,18.0719,29600.0
2014-10-03 13:30:00,20.71,20.77,20.71,20.75,195700.0,18.0719,18.1243,18.0719,18.1068,195700.0
2014-10-03 13:35:00,20.74,20.77,20.74,20.77,56200.0,18.0981,18.1243,18.0981,18.1243,56200.0
2014-10-03 13:40:00,20.77,20.77,20.75,20.75,64200.0,18.1243,18.1243,18.1068,18.1068,64200.0
2014-10-03 13:45:00,20.75,20.77,20.75,20.76,107600.0,18.1068,18.1243,18.1068,18.1155,107600.0
2014-10-03 13:50:00,20.76,20.77,20.75,20.77,41900.0,18.1155,18.1243,18.1068,18.1243,41900.0
2014-10-03 13:55:00,20.77,20.77,20.76,20.77,14700.0,18.1243,18.1243,18.1155,18.1243,14700.0
2014-10-03 14:00:00,20.77,20.81,20.77,20.8,159700.0,18.1243,18.1592,18.1243,18.1504,159700.0
2014-10-03 14:05:00,20.8,20.8,20.78,20.8,66600.0,18.1504,18.1504,18.133,18.1504,66600.0
2014-10-03 14:10:00,20.8,20.8,20.78,20.79,47500.0,18.1504,18.1504,18.133,18.1417,47500.0
2014-10-03 14:15:00,20.79,20.8,20.78,20.79,25600.0,18.1417,18.1504,18.133,18.1417,25600.0
2014-10-03 14:20:00,20.78,20.8,20.78,20.8,80400.0,18.133,18.1504,18.133,18.1504,80400.0
2014-10-03 14:25:00,20.79,20.8,20.78,20.79,75200.0,18.1417,18.1504,18.133,18.1417,75200.0
2014-10-03 14:30:00,20.79,20.81,20.78,20.79,72300.0,18.1417,18.1592,18.133,18.1417,72300.0
2014-10-03 14:35:00,20.8,20.8,20.78,20.78,29800.0,18.1504,18.1504,18.133,18.133,29800.0
2014-10-03 14:40:00,20.79,20.8,20.77,20.77,48800.0,18.1417,18.1504,18.1243,18.1243,48800.0
2014-10-03 14:45:00,20.77,20.78,20.76,20.78,70700.0,18.1243,18.133,18.1155,18.133,70700.0
2014-10-03 14:50:00,20.77,20.78,20.76,20.76,35900.0,18.1243,18.133,18.1155,18.1155,35900.0
2014-10-03 14:55:00,20.76,20.77,20.76,20.76,33200.0,18.1155,18.1243,18.1155,18.1155,33200.0
2014-10-03 15:00:00,20.76,20.78,20.74,20.78,234300.0,18.1155,18.133,18.0981,18.133,234300.0
2014-10-03 15:05:00,20.78,20.78,20.73,20.75,108700.0,18.133,18.133,18.0894,18.1068,108700.0
2014-10-03 15:10:00,20.75,20.77,20.74,20.75,58900.0,18.1068,18.1243,18.0981,18.1068,58900.0
2014-10-03 15:15:00,20.75,20.77,20.72,20.73,153800.0,18.1068,18.1243,18.0806,18.0894,153800.0
2014-10-03 15:20:00,20.73,20.78,20.72,20.78,198800.0,18.0894,18.133,18.0806,18.133,198800.0
2014-10-03 15:25:00,20.78,20.79,20.76,20.76,54400.0,18.133,18.1417,18.1155,18.1155,54400.0
2014-10-03 15:30:00,20.77,20.78,20.75,20.76,71700.0,18.1243,18.133,18.1068,18.1155,71700.0
2014-10-03 15:35:00,20.75,20.76,20.73,20.76,129600.0,18.1068,18.1155,18.0894,18.1155,129600.0
2014-10-03 15:40:00,20.76,20.76,20.72,20.73,124300.0,18.1155,18.1155,18.0806,18.0894,124300.0
2014-10-03 15:45:00,20.73,20.75,20.72,20.75,174700.0,18.0894,18.1068,18.0806,18.1068,174700.0
2014-10-03 15:50:00,20.75,20.76,20.74,20.75,196400.0,18.1068,18.1155,18.0981,18.1068,196400.0
2014-10-03 15:55:00,20.75,20.78,20.73,20.73,669000.0,18.1068,18.133,18.0894,18.0894,669000.0
2014-10-06 09:30:00,20.81,20.99,20.77,20.98,391500.0,18.1592,18.3162,18.1243,18.3075,391500.0
2014-10-06 09:35:00,20.98,21.01,20.88,20.93,656200.0,18.3075,18.3337,18.2203,18.2639,656200.0
2014-10-06 09:40:00,20.94,20.95,20.9,20.94,171300.0,18.2726,18.2813,18.2377,18.2726,171300.0
2014-10-06 09:45:00,20.94,20.95,20.9,20.9,135200.0,18.2726,18.2813,18.2377,18.2377,135200.0
2014-10-06 09:50:00,20.91,20.92,20.89,20.91,119200.0,18.2464,18.2552,18.229,18.2464,119200.0
2014-10-06 09:55:00,20.91,20.92,20.89,20.89,107400.0,18.2464,18.2552,18.229,18.229,107400.0
2014-10-06 10:00:00,20.89,20.91,20.79,20.79,160900.0,18.229,18.2464,18.1417,18.1417,160900.0
2014-10-06 10:05:00,20.79,20.85,20.79,20.81,264900.0,18.1417,18.1941,18.1417,18.1592,264900.0
2014-10-06 10:10:00,20.8,20.81,20.72,20.72,131700.0,18.1504,18.1592,18.0806,18.0806,131700.0
2014-10-06 10:15:00,20.72,20.73,20.68,20.68,87800.0,18.0806,18.0894,18.0457,18.0457,87800.0
2014-10-06 10:20:00,20.67,20.7,20.64,20.66,159300.0,18.037,18.0632,18.0108,18.0283,159300.0
2014-10-06 10:25:00,20.65,20.67,20.63,20.64,115000.0,18.0196,18.037,18.0021,18.0108,115000.0
2014-10-06 10:30:00,20.64,20.7,20.63,20.7,135000.0,18.0108,18.0632,18.0021,18.0632,135000.0
2014-10-06 10:35:00,20.71,20.77,20.69,20.74,66900.0,18.0719,18.1243,18.0545,18.0981,66900.0
2014-10-06 10:40:00,20.74,20.76,20.72,20.72,47500.0,18.0981,18.1155,18.0806,18.0806,47500.0
2014-10-06 10:45:00,20.72,20.72,20.62,20.62,98800.0,18.0806,18.0806,17.9934,17.9934,98800.0
2014-10-06 10:50:00,20.63,20.64,20.55,20.55,201000.0,18.0021,18.0108,17.9323,17.9323,201000.0
2014-10-06 10:55:00,20.55,20.57,20.55,20.56,248600.0,17.9323,17.9497,17.9323,17.941,248600.0
2014-10-06 11:00:00,20.56,20.59,20.55,20.59,62400.0,17.941,17.9672,17.9323,17.9672,62400.0
2014-10-06 11:05:00,20.58,20.63,20.58,20.63,161700.0,17.9585,18.0021,17.9585,18.0021,161700.0
2014-10-06 11:10:00,20.63,20.66,20.61,20.63,129800.0,18.0021,18.0283,17.9846,18.0021,129800.0
2014-10-06 11:15:00,20.63,20.63,20.53,20.54,202700.0,18.0021,18.0021,17.9148,17.9236,202700.0
2014-10-06 11:20:00,20.53,20.56,20.52,20.54,55900.0,17.9148,17.941,17.9061,17.9236,55900.0
2014-10-06 11:25:00,20.54,20.55,20.5,20.53,38000.0,17.9236,17.9323,17.8887,17.9148,38000.0
2014-10-06 11:30:00,20.54,20.59,20.54,20.57,61100.0,17.9236,17.9672,17.9236,17.9497,61100.0
2014-10-06 11:35:00,20.57,20.59,20.55,20.56,35500.0,17.9497,17.9672,17.9323,17.941,35500.0
2014-10-06 11:40:00,20.56,20.57,20.5,20.51,94800.0,17.941,17.9497,17.8887,17.8974,94800.0
2014-10-06 11:45:00,20.5,20.52,20.47,20.5,89900.0,17.8887,17.9061,17.8625,17.8887,89900.0
2014-10-06 11:50:00,20.51,20.57,20.51,20.55,78100.0,17.8974,17.9497,17.8974,17.9323,78100.0
2014-10-06 11:55:00,20.55,20.58,20.53,20.58,68000.0,17.9323,17.9585,17.9148,17.9585,68000.0
2014-10-06 12:00:00,20.58,20.62,20.58,20.62,74200.0,17.9585,17.9934,17.9585,17.9934,74200.0
2014-10-06 12:05:00,20.61,20.65,20.61,20.61,166500.0,17.9846,18.0196,17.9846,17.9846,166500.0
2014-10-06 12:10:00,20.62,20.62,20.57,20.6,91700.0,17.9934,17.9934,17.9497,17.9759,91700.0
2014-10-06 12:15:00,20.6,20.71,20.6,20.7,233600.0,17.9759,18.0719,17.9759,18.0632,233600.0
2014-10-06 12:20:00,20.7,20.71,20.64,20.64,86300.0,18.0632,18.0719,18.0108,18.0108,86300.0
2014-10-06 12:25:00,20.64,20.66,20.62,20.62,98800.0,18.0108,18.0283,17.9934,17.9934,98800.0
2014-10-06 12:30:00,20.62,20.63,20.6,20.62,57500.0,17.9934,18.0021,17.9759,17.9934,57500.0
2014-10-06 12:35:00,20.61,20.63,20.56,20.57,50900.0,17.9846,18.0021,17.941,17.9497,50900.0
2014-10-06 12:40:00,20.57,20.59,20.52,20.53,100800.0,17.9497,17.9672,17.9061,17.9148,100800.0
2014-10-06 12:45:00,20.53,20.54,20.5,20.53,65700.0,17.9148,17.9236,17.8887,17.9148,65700.0
2014-10-06 12:50:00,20.54,20.56,20.53,20.55,73900.0,17.9236,17.941,17.9148,17.9323,73900.0
2014-10-06 12:55:00,20.55,20.58,20.53,20.55,67700.0,17.9323,17.9585,17.9148,17.9323,67700.0
2014-10-06 13:00:00,20.54,20.59,20.52,20.59,76200.0,17.9236,17.9672,17.9061,17.9672,76200.0
2014-10-06 13:05:00,20.59,20.6,20.58,20.58,23700.0,17.9672,17.9759,17.9585,17.9585,23700.0
2014-10-06 13:10:00,20.59,20.62,20.58,20.62,37600.0,17.9672,17.9934,17.9585,17.9934,37600.0
2014-10-06 13:15:00,20.62,20.65,20.61,20.63,27500.0,17.9934,18.0196,17.9846,18.0021,27500.0
2014-10-06 13:20:00,20.64,20.66,20.63,20.66,53300.0,18.0108,18.0283,18.0021,18.0283,53300.0
2014-10-06 13:25:00,20.66,20.67,20.64,20.65,61700.0,18.0283,18.037,18.0108,18.0196,61700.0
2014-10-06 13:30:00,20.65,20.67,20.63,20.64,50900.0,18.0196,18.037,18.0021,18.0108,50900.0
2014-10-06 13:35:00,20.64,20.66,20.64,20.66,34700.0,18.0108,18.0283,18.0108,18.0283,34700.0
2014-10-06 13:40:00,20.66,20.67,20.64,20.66,33900.0,18.0283,18.037,18.0108,18.0283,33900.0
2014-10-06 13:45:00,20.65,20.66,20.62,20.62,25000.0,18.0196,18.0283,17.9934,17.9934,25000.0
2014-10-06 13:50:00,20.62,20.64,20.59,20.64,38700.0,17.9934,18.0108,17.9672,18.0108,38700.0
2014-10-06 13:55:00,20.64,20.64,20.58,20.58,47600.0,18.0108,18.0108,17.9585,17.9585,47600.0
2014-10-06 14:00:00,20.58,20.61,20.58,20.59,97900.0,17.9585,17.9846,17.9585,17.9672,97900.0
2014-10-06 14:05:00,20.6,20.61,20.55,20.57,87400.0,17.9759,17.9846,17.9323,17.9497,87400.0
2014-10-06 14:10:00,20.56,20.64,20.56,20.64,148000.0,17.941,18.0108,17.941,18.0108,148000.0
2014-10-06 14:15:00,20.63,20.64,20.61,20.64,151500.0,18.0021,18.0108,17.9846,18.0108,151500.0
2014-10-06 14:20:00,20.64,20.7,20.64,20.7,63100.0,18.0108,18.0632,18.0108,18.0632,63100.0
2014-10-06 14:25:00,20.7,20.7,20.66,20.67,48000.0,18.0632,18.0632,18.0283,18.037,48000.0
2014-10-06 14:30:00,20.67,20.7,20.66,20.69,70100.0,18.037,18.0632,18.0283,18.0545,70100.0
2014-10-06 14:35:00,20.68,20.74,20.68,20.72,158900.0,18.0457,18.0981,18.0457,18.0806,158900.0
2014-10-06 14:40:00,20.72,20.73,20.68,20.71,34100.0,18.0806,18.0894,18.0457,18.0719,34100.0
2014-10-06 14:45:00,20.7,20.73,20.69,20.72,158600.0,18.0632,18.0894,18.0545,18.0806,158600.0
2014-10-06 14:50:00,20.72,20.73,20.68,20.69,74600.0,18.0806,18.0894,18.0457,18.0545,74600.0
2014-10-06 14:55:00,20.69,20.69,20.68,20.68,53200.0,18.0545,18.0545,18.0457,18.0457,53200.0
2014-10-06 15:00:00,20.67,20.69,20.66,20.66,58400.0,18.037,18.0545,18.0283,18.0283,58400.0
2014-10-06 15:05:00,20.66,20.68,20.63,20.63,49500.0,18.0283,18.0457,18.0021,18.0021,49500.0
2014-10-06 15:10:00,20.63,20.65,20.63,20.64,40200.0,18.0021,18.0196,18.0021,18.0108,40200.0
2014-10-06 15:15:00,20.63,20.68,20.63,20.67,77400.0,18.0021,18.0457,18.0021,18.037,77400.0
2014-10-06 15:20:00,20.67,20.7,20.65,20.69,79300.0,18.037,18.0632,18.0196,18.0545,79300.0
2014-10-06 15:25:00,20.69,20.7,20.68,20.69,66600.0,18.0545,18.0632,18.0457,18.0545,66600.0
2014-10-06 15:30:00,20.68,20.68,20.66,20.66,90900.0,18.0457,18.0457,18.0283,18.0283,90900.0
2014-10-06 15:35:00,20.66,20.67,20.65,20.66,78600.0,18.0283,18.037,18.0196,18.0283,78600.0
2014-10-06 15:40:00,20.66,20.66,20.61,20.61,208800.0,18.0283,18.0283,17.9846,17.9846,208800.0
2014-10-06 15:45:00,20.61,20.62,20.59,20.62,210000.0,17.9846,17.9934,17.9672,17.9934,210000.0
2014-10-06 15:50:00,20.62,20.63,20.58,20.61,336500.0,17.9934,18.0021,17.9585,17.9846,336500.0
2014-10-06 15:55:00,20.62,20.64,20.6,20.61,399300.0,17.9934,18.0108,17.9759,17.9846,399300.0
2014-10-07 09:30:00,20.44,20.9,20.37,20.43,310900.0,17.8363,18.2377,17.7752,17.8276,310900.0
2014-10-07 09:35:00,20.44,20.44,20.33,20.39,432800.0,17.8363,17.8363,17.7403,17.7927,432800.0
2014-10-07 09:40:00,20.39,20.52,20.36,20.49,475700.0,17.7927,17.9061,17.7665,17.8799,475700.0
2014-10-07 09:45:00,20.5,20.52,20.44,20.52,228000.0,17.8887,17.9061,17.8363,17.9061,228000.0
2014-10-07 09:50:00,20.52,20.52,20.47,20.49,123600.0,17.9061,17.9061,17.8625,17.8799,123600.0
2014-10-07 09:55:00,20.49,20.53,20.44,20.52,153800.0,17.8799,17.9148,17.8363,17.9061,153800.0
2014-10-07 10:00:00,20.53,20.66,20.53,20.63,225600.0,17.9148,18.0283,17.9148,18.0021,225600.0
2014-10-07 10:05:00,20.64,20.74,20.64,20.74,346800.0,18.0108,18.0981,18.0108,18.0981,346800.0
2014-10-07 10:10:00,20.73,20.8,20.69,20.77,397600.0,18.0894,18.1504,18.0545,18.1243,397600.0
2014-10-07 10:15:00,20.78,20.78,20.64,20.65,337700.0,18.133,18.133,18.0108,18.0196,337700.0
2014-10-07 10:20:00,20.65,20.65,20.59,20.63,202900.0,18.0196,18.0196,17.9672,18.0021,202900.0
2014-10-07 10:25:00,20.63,20.7,20.62,20.69,183500.0,18.0021,18.0632,17.9934,18.0545,183500.0
2014-10-07 10:30:00,20.7,20.78,20.7,20.71,170800.0,18.0632,18.133,18.0632,18.0719,170800.0
2014-10-07 10:35:00,20.72,20.74,20.68,20.68,94000.0,18.0806,18.0981,18.0457,18.0457,94000.0
2014-10-07 10:40:00,20.68,20.74,20.67,20.71,109600.0,18.0457,18.0981,18.037,18.0719,109600.0
2014-10-07 10:45:00,20.72,20.77,20.72,20.74,93500.0,18.0806,18.1243,18.0806,18.0981,93500.0
2014-10-07 10:50:00,20.74,20.77,20.74,20.76,120400.0,18.0981,18.1243,18.0981,18.1155,120400.0
2014-10-07 10:55:00,20.76,20.77,20.7,20.7,144500.0,18.1155,18.1243,18.0632,18.0632,144500.0
2014-10-07 11:00:00,20.69,20.7,20.64,20.64,166200.0,18.0545,18.0632,18.0108,18.0108,166200.0
2014-10-07 11:05:00,20.65,20.69,20.65,20.67,131500.0,18.0196,18.0545,18.0196,18.037,131500.0
2014-10-07 11:10:00,20.67,20.7,20.64,20.64,101500.0,18.037,18.0632,18.0108,18.0108,101500.0
2014-10-07 11:15:00,20.65,20.65,20.59,20.61,184100.0,18.0196,18.0196,17.9672,17.9846,184100.0
2014-10-07 11:20:00,20.62,20.65,20.61,20.61,258000.0,17.9934,18.0196,17.9846,17.9846,258000.0
2014-10-07 11:25:00,20.61,20.63,20.6,20.61,49600.0,17.9846,18.0021,17.9759,17.9846,49600.0
2014-10-07 11:30:00,20.61,20.65,20.6,20.64,202300.0,17.9846,18.0196,17.9759,18.0108,202300.0
2014-10-07 11:35:00,20.64,20.64,20.6,20.62,117800.0,18.0108,18.0108,17.9759,17.9934,117800.0
2014-10-07 11:40:00,20.61,20.66,20.61,20.66,56600.0,17.9846,18.0283,17.9846,18.0283,56600.0
2014-10-07 11:45:00,20.66,20.73,20.66,20.73,110300.0,18.0283,18.0894,18.0283,18.0894,110300.0
2014-10-07 11:50:00,20.73,20.78,20.71,20.78,164800.0,18.0894,18.133,18.0719,18.133,164800.0
2014-10-07 11:55:00,20.78,20.79,20.74,20.74,145700.0,18.133,18.1417,18.0981,18.0981,145700.0
2014-10-07 12:00:00,20.73,20.73,20.69,20.71,91800.0,18.0894,18.0894,18.0545,18.0719,91800.0
2014-10-07 12:05:00,20.71,20.75,20.71,20.73,70600.0,18.0719,18.1068,18.0719,18.0894,70600.0
2014-10-07 12:10:00,20.72,20.77,20.72,20.75,160600.0,18.0806,18.1243,18.0806,18.1068,160600.0
2014-10-07 12:15:00,20.75,20.75,20.72,20.73,61300.0,18.1068,18.1068,18.0806,18.0894,61300.0
2014-10-07 12:20:00,20.73,20.75,20.7,20.7,75800.0,18.0894,18.1068,18.0632,18.0632,75800.0
2014-10-07 12:25:00,20.71,20.73,20.7,20.73,30500.0,18.0719,18.0894,18.0632,18.0894,30500.0
2014-10-07 12:30:00,20.72,20.73,20.66,20.67,63100.0,18.0806,18.0894,18.0283,18.037,63100.0
2014-10-07 12:35:00,20.68,20.71,20.65,20.7,62900.0,18.0457,18.0719,18.0196,18.0632,62900.0
2014-10-07 12:40:00,20.7,20.71,20.69,20.7,61800.0,18.0632,18.0719,18.0545,18.0632,61800.0
2014-10-07 12:45:00,20.7,20.71,20.67,20.68,63000.0,18.0632,18.0719,18.037,18.0457,63000.0
2014-10-07 12:50:00,20.68,20.73,20.68,20.73,100300.0,18.0457,18.0894,18.0457,18.0894,100300.0
2014-10-07 12:55:00,20.73,20.76,20.71,20.74,195600.0,18.0894,18.1155,18.0719,18.0981,195600.0
2014-10-07 13:00:00,20.74,20.77,20.7,20.77,241200.0,18.0981,18.1243,18.0632,18.1243,241200.0
2014-10-07 13:05:00,20.77,20.77,20.72,20.72,112100.0,18.1243,18.1243,18.0806,18.0806,112100.0
2014-10-07 13:10:00,20.73,20.74,20.71,20.73,224200.0,18.0894,18.0981,18.0719,18.0894,224200.0
2014-10-07 13:15:00,20.73,20.75,20.64,20.66,189100.0,18.0894,18.1068,18.0108,18.0283,189100.0
2014-10-07 13:20:00,20.65,20.69,20.65,20.67,95300.0,18.0196,18.0545,18.0196,18.037,95300.0
2014-10-07 13:25:00,20.67,20.68,20.64,20.66,64400.0,18.037,18.0457,18.0108,18.0283,64400.0
2014-10-07 13:30:00,20.67,20.67,20.62,20.64,35200.0,18.037,18.037,17.9934,18.0108,35200.0
2014-10-07 13:35:00,20.63,20.64,20.58,20.58,158000.0,18.0021,18.0108,17.9585,17.9585,158000.0
2014-10-07 13:40:00,20.59,20.61,20.57,20.6,114400.0,17.9672,17.9846,17.9497,17.9759,114400.0
2014-10-07 13:45:00,20.59,20.62,20.59,20.6,120800.0,17.9672,17.9934,17.9672,17.9759,120800.0
2014-10-07 13:50:00,20.6,20.65,20.6,20.64,60200.0,17.9759,18.0196,17.9759,18.0108,60200.0
2014-10-07 13:55:00,20.64,20.66,20.62,20.64,58700.0,18.0108,18.0283,17.9934,18.0108,58700.0
2014-10-07 14:00:00,20.63,20.64,20.6,20.62,72400.0,18.0021,18.0108,17.9759,17.9934,72400.0
2014-10-07 14:05:00,20.62,20.63,20.61,20.61,45100.0,17.9934,18.0021,17.9846,17.9846,45100.0
2014-10-07 14:10:00,20.61,20.64,20.6,20.62,50100.0,17.9846,18.0108,17.9759,17.9934,50100.0
2014-10-07 14:15:00,20.62,20.63,20.59,20.61,69000.0,17.9934,18.0021,17.9672,17.9846,69000.0
2014-10-07 14:20:00,20.62,20.62,20.56,20.57,67600.0,17.9934,17.9934,17.941,17.9497,67600.0
2014-10-07 14:25:00,20.57,20.57,20.54,20.56,230700.0,17.9497,17.9497,17.9236,17.941,230700.0
2014-10-07 14:30:00,20.55,20.56,20.52,20.54,97200.0,17.9323,17.941,17.9061,17.9236,97200.0
2014-10-07 14:35:00,20.54,20.56,20.53,20.55,68600.0,17.9236,17.941,17.9148,17.9323,68600.0
2014-10-07 14:40:00,20.54,20.58,20.52,20.56,62200.0,17.9236,17.9585,17.9061,17.941,62200.0
2014-10-07 14:45:00,20.57,20.61,20.55,20.57,66400.0,17.9497,17.9846,17.9323,17.9497,66400.0
2014-10-07 14:50:00,20.57,20.59,20.54,20.54,93200.0,17.9497,17.9672,17.9236,17.9236,93200.0
2014-10-07 14:55:00,20.55,20.55,20.53,20.55,202300.0,17.9323,17.9323,17.9148,17.9323,202300.0
2014-10-07 15:00:00,20.54,20.55,20.51,20.53,143600.0,17.9236,17.9323,17.8974,17.9148,143600.0
2014-10-07 15:05:00,20.53,20.54,20.48,20.48,87700.0,17.9148,17.9236,17.8712,17.8712,87700.0
2014-10-07 15:10:00,20.48,20.49,20.44,20.46,115000.0,17.8712,17.8799,17.8363,17.8538,115000.0
2014-10-07 15:15:00,20.45,20.46,20.39,20.39,136400.0,17.845,17.8538,17.7927,17.7927,136400.0
2014-10-07 15:20:00,20.39,20.42,20.38,20.4,213500.0,17.7927,17.8189,17.7839,17.8014,213500.0
2014-10-07 15:25:00,20.39,20.42,20.39,20.41,186600.0,17.7927,17.8189,17.7927,17.8101,186600.0
2014-10-07 15:30:00,20.41,20.45,20.41,20.44,358900.0,17.8101,17.845,17.8101,17.8363,358900.0
2014-10-07 15:35:00,20.45,20.46,20.39,20.39,223900.0,17.845,17.8538,17.7927,17.7927,223900.0
2014-10-07 15:40:00,20.39,20.41,20.38,20.38,420200.0,17.7927,17.8101,17.7839,17.7839,420200.0
2014-10-07 15:45:00,20.38,20.44,20.38,20.4,223800.0,17.7839,17.8363,17.7839,17.8014,223800.0
2014-10-07 15:50:00,20.4,20.4,20.34,20.36,659400.0,17.8014,17.8014,17.749,17.7665,659400.0
2014-10-07 15:55:00,20.36,20.4,20.34,20.38,1293100.0,17.7665,17.8014,17.749,17.7839,1293100.0
2014-10-08 09:30:00,20.64,20.7,20.56,20.6,657000.0,18.0108,18.0632,17.941,17.9759,657000.0
2014-10-08 09:35:00,20.6,20.6,20.49,20.49,256900.0,17.9759,17.9759,17.8799,17.8799,256900.0
2014-10-08 09:40:00,20.49,20.7,20.49,20.7,274600.0,17.8799,18.0632,17.8799,18.0632,274600.0
2014-10-08 09:45:00,20.69,20.75,20.69,20.7,348700.0,18.0545,18.1068,18.0545,18.0632,348700.0
2014-10-08 09:50:00,20.7,20.71,20.51,20.53,162500.0,18.0632,18.0719,17.8974,17.9148,162500.0
2014-10-08 09:55:00,20.52,20.55,20.38,20.41,310100.0,17.9061,17.9323,17.7839,17.8101,310100.0
2014-10-08 10:00:00,20.42,20.52,20.42,20.51,242600.0,17.8189,17.9061,17.8189,17.8974,242600.0
2014-10-08 10:05:00,20.51,20.56,20.48,20.53,282300.0,17.8974,17.941,17.8712,17.9148,282300.0
2014-10-08 10:10:00,20.52,20.63,20.5,20.61,201500.0,17.9061,18.0021,17.8887,17.9846,201500.0
2014-10-08 10:15:00,20.62,20.66,20.6,20.62,209900.0,17.9934,18.0283,17.9759,17.9934,209900.0
2014-10-08 10:20:00,20.61,20.62,20.54,20.55,84900.0,17.9846,17.9934,17.9236,17.9323,84900.0
2014-10-08 10:25:00,20.55,20.62,20.55,20.59,82300.0,17.9323,17.9934,17.9323,17.9672,82300.0
2014-10-08 10:30:00,20.59,20.61,20.54,20.55,75200.0,17.9672,17.9846,17.9236,17.9323,75200.0
2014-10-08 10:35:00,20.56,20.58,20.49,20.57,124300.0,17.941,17.9585,17.8799,17.9497,124300.0
2014-10-08 10:40:00,20.57,20.58,20.53,20.55,241100.0,17.9497,17.9585,17.9148,17.9323,241100.0
2014-10-08 10:45:00,20.55,20.55,20.48,20.54,122300.0,17.9323,17.9323,17.8712,17.9236,122300.0
2014-10-08 10:50:00,20.54,20.54,20.45,20.47,263100.0,17.9236,17.9236,17.845,17.8625,263100.0
2014-10-08 10:55:00,20.48,20.49,20.44,20.47,145200.0,17.8712,17.8799,17.8363,17.8625,145200.0
2014-10-08 11:00:00,20.46,20.51,20.45,20.46,253000.0,17.8538,17.8974,17.845,17.8538,253000.0
2014-10-08 11:05:00,20.46,20.51,20.42,20.5,139900.0,17.8538,17.8974,17.8189,17.8887,139900.0
2014-10-08 11:10:00,20.5,20.53,20.5,20.52,128800.0,17.8887,17.9148,17.8887,17.9061,128800.0
2014-10-08 11:15:00,20.51,20.52,20.45,20.46,117600.0,17.8974,17.9061,17.845,17.8538,117600.0
2014-10-08 11:20:00,20.45,20.52,20.44,20.51,85400.0,17.845,17.9061,17.8363,17.8974,85400.0
2014-10-08 11:25:00,20.51,20.54,20.49,20.53,190700.0,17.8974,17.9236,17.8799,17.9148,190700.0
2014-10-08 11:30:00,20.52,20.58,20.52,20.54,197400.0,17.9061,17.9585,17.9061,17.9236,197400.0
2014-10-08 11:35:00,20.53,20.54,20.5,20.51,89700.0,17.9148,17.9236,17.8887,17.8974,89700.0
2014-10-08 11:40:00,20.5,20.55,20.49,20.53,91700.0,17.8887,17.9323,17.8799,17.9148,91700.0
2014-10-08 11:45:00,20.53,20.54,20.5,20.5,62100.0,17.9148,17.9236,17.8887,17.8887,62100.0
2014-10-08 11:50:00,20.49,20.52,20.48,20.52,165500.0,17.8799,17.9061,17.8712,17.9061,165500.0
2014-10-08 11:55:00,20.51,20.52,20.5,20.51,124200.0,17.8974,17.9061,17.8887,17.8974,124200.0
2014-10-08 12:00:00,20.51,20.53,20.49,20.5,89500.0,17.8974,17.9148,17.8799,17.8887,89500.0
2014-10-08 12:05:00,20.5,20.52,20.49,20.5,58000.0,17.8887,17.9061,17.8799,17.8887,58000.0
2014-10-08 12:10:00,20.49,20.62,20.48,20.61,289500.0,17.8799,17.9934,17.8712,17.9846,289500.0
2014-10-08 12:15:00,20.62,20.63,20.59,20.6,39600.0,17.9934,18.0021,17.9672,17.9759,39600.0
2014-10-08 12:20:00,20.59,20.6,20.55,20.57,39900.0,17.9672,17.9759,17.9323,17.9497,39900.0
2014-10-08 12:25:00,20.57,20.59,20.56,20.56,51700.0,17.9497,17.9672,17.941,17.941,51700.0
2014-10-08 12:30:00,20.56,20.58,20.54,20.55,130400.0,17.941,17.9585,17.9236,17.9323,130400.0
2014-10-08 12:35:00,20.55,20.6,20.55,20.58,53400.0,17.9323,17.9759,17.9323,17.9585,53400.0
2014-10-08 12:40:00,20.58,20.6,20.56,20.6,116100.0,17.9585,17.9759,17.941,17.9759,116100.0
2014-10-08 12:45:00,20.6,20.6,20.55,20.57,21600.0,17.9759,17.9759,17.9323,17.9497,21600.0
2014-10-08 12:50:00,20.57,20.59,20.54,20.54,25400.0,17.9497,17.9672,17.9236,17.9236,25400.0
2014-10-08 12:55:00,20.54,20.57,20.54,20.57,10800.0,17.9236,17.9497,17.9236,17.9497,10800.0
2014-10-08 13:00:00,20.57,20.64,20.56,20.64,49000.0,17.9497,18.0108,17.941,18.0108,49000.0
2014-10-08 13:05:00,20.64,20.64,20.62,20.63,45300.0,18.0108,18.0108,17.9934,18.0021,45300.0
2014-10-08 13:10:00,20.63,20.65,20.62,20.63,50100.0,18.0021,18.0196,17.9934,18.0021,50100.0
2014-10-08 13:15:00,20.62,20.64,20.62,20.62,22200.0,17.9934,18.0108,17.9934,17.9934,22200.0
2014-10-08 13:20:00,20.63,20.63,20.59,20.59,125700.0,18.0021,18.0021,17.9672,17.9672,125700.0
2014-10-08 13:25:00,20.59,20.6,20.57,20.6,45600.0,17.9672,17.9759,17.9497,17.9759,45600.0
2014-10-08 13:30:00,20.6,20.6,20.58,20.6,25600.0,17.9759,17.9759,17.9585,17.9759,25600.0
2014-10-08 13:35:00,20.59,20.63,20.59,20.62,77300.0,17.9672,18.0021,17.9672,17.9934,77300.0
2014-10-08 13:40:00,20.62,20.64,20.61,20.64,53700.0,17.9934,18.0108,17.9846,18.0108,53700.0
2014-10-08 13:45:00,20.65,20.69,20.65,20.69,104800.0,18.0196,18.0545,18.0196,18.0545,104800.0
2014-10-08 13:50:00,20.69,20.72,20.68,20.72,75900.0,18.0545,18.0806,18.0457,18.0806,75900.0
2014-10-08 13:55:00,20.71,20.72,20.7,20.72,50600.0,18.0719,18.0806,18.0632,18.0806,50600.0
2014-10-08 14:00:00,20.71,20.78,20.71,20.77,183000.0,18.0719,18.133,18.0719,18.1243,183000.0
2014-10-08 14:05:00,20.76,20.82,20.75,20.8,136300.0,18.1155,18.1679,18.1068,18.1504,136300.0
2014-10-08 14:10:00,20.8,20.87,20.8,20.82,183400.0,18.1504,18.2115,18.1504,18.1679,183400.0
2014-10-08 14:15:00,20.82,20.88,20.79,20.87,117200.0,18.1679,18.2203,18.1417,18.2115,117200.0
2014-10-08 14:20:00,20.87,20.96,20.87,20.93,324700.0,18.2115,18.2901,18.2115,18.2639,324700.0
2014-10-08 14:25:00,20.93,20.96,20.93,20.93,273900.0,18.2639,18.2901,18.2639,18.2639,273900.0
2014-10-08 14:30:00,20.93,21.0,20.91,20.98,212900.0,18.2639,18.325,18.2464,18.3075,212900.0
2014-10-08 14:35:00,20.98,20.99,20.95,20.95,110700.0,18.3075,18.3162,18.2813,18.2813,110700.0
2014-10-08 14:40:00,20.95,20.96,20.91,20.94,111500.0,18.2813,18.2901,18.2464,18.2726,111500.0
2014-10-08 14:45:00,20.94,20.99,20.93,20.93,368300.0,18.2726,18.3162,18.2639,18.2639,368300.0
2014-10-08 14:50:00,20.94,20.95,20.9,20.9,140100.0,18.2726,18.2813,18.2377,18.2377,140100.0
2014-10-08 14:55:00,20.9,20.96,20.88,20.95,156200.0,18.2377,18.2901,18.2203,18.2813,156200.0
2014-10-08 15:00:00,20.95,21.0,20.95,20.97,367500.0,18.2813,18.325,18.2813,18.2988,367500.0
2014-10-08 15:05:00,20.97,21.05,20.97,21.04,202400.0,18.2988,18.3686,18.2988,18.3599,202400.0
2014-10-08 15:10:00,21.04,21.05,21.01,21.03,283800.0,18.3599,18.3686,18.3337,18.3511,283800.0
2014-10-08 15:15:00,21.03,21.07,21.02,21.05,176400.0,18.3511,18.3861,18.3424,18.3686,176400.0
2014-10-08 15:20:00,21.04,21.06,21.03,21.05,268100.0,18.3599,18.3773,18.3511,18.3686,268100.0
2014-10-08 15:25:00,21.05,21.13,21.05,21.12,289900.0,18.3686,18.4384,18.3686,18.4297,289900.0
2014-10-08 15:30:00,21.12,21.12,21.06,21.08,260500.0,18.4297,18.4297,18.3773,18.3948,260500.0
2014-10-08 15:35:00,21.08,21.1,21.06,21.07,142600.0,18.3948,18.4122,18.3773,18.3861,142600.0
2014-10-08 15:40:00,21.08,21.14,21.07,21.11,276900.0,18.3948,18.4471,18.3861,18.421,276900.0
2014-10-08 15:45:00,21.11,21.12,21.07,21.11,1024400.0,18.421,18.4297,18.3861,18.421,1024400.0
2014-10-08 15:50:00,21.11,21.16,21.11,21.12,818800.0,18.421,18.4646,18.421,18.4297,818800.0
2014-10-08 15:55:00,21.13,21.18,21.12,21.15,1241200.0,18.4384,18.482,18.4297,18.4559,1241200.0
2014-10-09 09:30:00,20.99,21.04,20.9,21.03,226200.0,18.3162,18.3599,18.2377,18.3511,226200.0
2014-10-09 09:35:00,21.02,21.15,20.99,21.14,255700.0,18.3424,18.4559,18.3162,18.4471,255700.0
2014-10-09 09:40:00,21.15,21.19,21.09,21.18,218800.0,18.4559,18.4908,18.4035,18.482,218800.0
2014-10-09 09:45:00,21.17,21.22,21.14,21.14,326700.0,18.4733,18.5169,18.4471,18.4471,326700.0
2014-10-09 09:50:00,21.13,21.13,21.05,21.11,162800.0,18.4384,18.4384,18.3686,18.421,162800.0
2014-10-09 09:55:00,21.11,21.14,21.07,21.14,198800.0,18.421,18.4471,18.3861,18.4471,198800.0
2014-10-09 10:00:00,21.14,21.21,21.13,21.18,233200.0,18.4471,18.5082,18.4384,18.482,233200.0
2014-10-09 10:05:00,21.18,21.18,21.09,21.13,286900.0,18.482,18.482,18.4035,18.4384,286900.0
2014-10-09 10:10:00,21.13,21.16,21.09,21.16,186400.0,18.4384,18.4646,18.4035,18.4646,186400.0
2014-10-09 10:15:00,21.15,21.22,21.14,21.17,132100.0,18.4559,18.5169,18.4471,18.4733,132100.0
2014-10-09 10:20:00,21.17,21.21,21.1,21.12,199700.0,18.4733,18.5082,18.4122,18.4297,199700.0
2014-10-09 10:25:00,21.12,21.17,21.1,21.16,154000.0,18.4297,18.4733,18.4122,18.4646,154000.0
2014-10-09 10:30:00,21.15,21.16,21.12,21.15,381600.0,18.4559,18.4646,18.4297,18.4559,381600.0
2014-10-09 10:35:00,21.15,21.15,21.09,21.13,226600.0,18.4559,18.4559,18.4035,18.4384,226600.0
2014-10-09 10:40:00,21.13,21.18,21.12,21.15,358400.0,18.4384,18.482,18.4297,18.4559,358400.0
2014-10-09 10:45:00,21.15,21.18,21.14,21.17,227400.0,18.4559,18.482,18.4471,18.4733,227400.0
2014-10-09 10:50:00,21.16,21.16,21.09,21.1,150800.0,18.4646,18.4646,18.4035,18.4122,150800.0
2014-10-09 10:55:00,21.1,21.19,21.1,21.18,130400.0,18.4122,18.4908,18.4122,18.482,130400.0
2014-10-09 11:00:00,21.18,21.2,21.14,21.15,200500.0,18.482,18.4995,18.4471,18.4559,200500.0
2014-10-09 11:05:00,21.15,21.21,21.14,21.19,105600.0,18.4559,18.5082,18.4471,18.4908,105600.0
2014-10-09 11:10:00,21.19,21.23,21.16,21.21,125400.0,18.4908,18.5257,18.4646,18.5082,125400.0
2014-10-09 11:15:00,21.22,21.22,21.15,21.15,90300.0,18.5169,18.5169,18.4559,18.4559,90300.0
2014-10-09 11:20:00,21.15,21.2,21.15,21.18,128800.0,18.4559,18.4995,18.4559,18.482,128800.0
2014-10-09 11:25:00,21.19,21.25,21.18,21.22,275200.0,18.4908,18.5431,18.482,18.5169,275200.0
2014-10-09 11:30:00,21.23,21.26,21.2,21.22,239600.0,18.5257,18.5519,18.4995,18.5169,239600.0
2014-10-09 11:35:00,21.21,21.21,21.13,21.13,115400.0,18.5082,18.5082,18.4384,18.4384,115400.0
2014-10-09 11:40:00,21.12,21.15,21.02,21.03,300700.0,18.4297,18.4559,18.3424,18.3511,300700.0
2014-10-09 11:45:00,21.03,21.05,20.99,20.99,286100.0,18.3511,18.3686,18.3162,18.3162,286100.0
2014-10-09 11:50:00,21.0,21.04,20.94,20.97,230600.0,18.325,18.3599,18.2726,18.2988,230600.0
2014-10-09 11:55:00,20.97,21.0,20.96,20.99,111800.0,18.2988,18.325,18.2901,18.3162,111800.0
2014-10-09 12:00:00,20.99,21.01,20.95,21.0,97100.0,18.3162,18.3337,18.2813,18.325,97100.0
2014-10-09 12:05:00,21.0,21.01,20.94,20.95,118900.0,18.325,18.3337,18.2726,18.2813,118900.0
2014-10-09 12:10:00,20.95,20.96,20.88,20.89,106900.0,18.2813,18.2901,18.2203,18.229,106900.0
2014-10-09 12:15:00,20.89,20.92,20.84,20.87,156300.0,18.229,18.2552,18.1854,18.2115,156300.0
2014-10-09 12:20:00,20.87,20.88,20.82,20.83,131000.0,18.2115,18.2203,18.1679,18.1766,131000.0
2014-10-09 12:25:00,20.83,20.84,20.77,20.8,160600.0,18.1766,18.1854,18.1243,18.1504,160600.0
2014-10-09 12:30:00,20.8,20.8,20.74,20.76,136800.0,18.1504,18.1504,18.0981,18.1155,136800.0
2014-10-09 12:35:00,20.77,20.81,20.74,20.78,81600.0,18.1243,18.1592,18.0981,18.133,81600.0
2014-10-09 12:40:00,20.78,20.83,20.76,20.82,145800.0,18.133,18.1766,18.1155,18.1679,145800.0
2014-10-09 12:45:00,20.81,20.88,20.8,20.87,84800.0,18.1592,18.2203,18.1504,18.2115,84800.0
2014-10-09 12:50:00,20.88,20.91,20.87,20.89,96100.0,18.2203,18.2464,18.2115,18.229,96100.0
2014-10-09 12:55:00,20.88,20.89,20.83,20.85,155700.0,18.2203,18.229,18.1766,18.1941,155700.0
2014-10-09 13:00:00,20.85,20.86,20.78,20.78,137000.0,18.1941,18.2028,18.133,18.133,137000.0
2014-10-09 13:05:00,20.78,20.8,20.72,20.74,168500.0,18.133,18.1504,18.0806,18.0981,168500.0
2014-10-09 13:10:00,20.73,20.77,20.7,20.76,136000.0,18.0894,18.1243,18.0632,18.1155,136000.0
2014-10-09 13:15:00,20.76,20.8,20.75,20.78,146500.0,18.1155,18.1504,18.1068,18.133,146500.0
2014-10-09 13:20:00,20.78,20.87,20.78,20.86,93900.0,18.133,18.2115,18.133,18.2028,93900.0
2014-10-09 13:25:00,20.85,20.86,20.81,20.82,70000.0,18.1941,18.2028,18.1592,18.1679,70000.0
2014-10-09 13:30:00,20.81,20.86,20.78,20.86,92900.0,18.1592,18.2028,18.133,18.2028,92900.0
2014-10-09 13:35:00,20.86,20.94,20.85,20.9,297100.0,18.2028,18.2726,18.1941,18.2377,297100.0
2014-10-09 13:40:00,20.91,20.91,20.83,20.86,53600.0,18.2464,18.2464,18.1766,18.2028,53600.0
2014-10-09 13:45:00,20.86,20.88,20.83,20.84,113400.0,18.2028,18.2203,18.1766,18.1854,113400.0
2014-10-09 13:50:00,20.85,20.88,20.78,20.79,202900.0,18.1941,18.2203,18.133,18.1417,202900.0
2014-10-09 13:55:00,20.79,20.84,20.78,20.81,103000.0,18.1417,18.1854,18.133,18.1592,103000.0
2014-10-09 14:00:00,20.8,20.81,20.74,20.78,185800.0,18.1504,18.1592,18.0981,18.133,185800.0
2014-10-09 14:05:00,20.78,20.82,20.77,20.8,235000.0,18.133,18.1679,18.1243,18.1504,235000.0
2014-10-09 14:10:00,20.8,20.8,20.74,20.74,144700.0,18.1504,18.1504,18.0981,18.0981,144700.0
2014-10-09 14:15:00,20.75,20.77,20.72,20.74,150500.0,18.1068,18.1243,18.0806,18.0981,150500.0
2014-10-09 14:20:00,20.73,20.76,20.72,20.76,151400.0,18.0894,18.1155,18.0806,18.1155,151400.0
2014-10-09 14:25:00,20.76,20.85,20.76,20.84,320500.0,18.1155,18.1941,18.1155,18.1854,320500.0
2014-10-09 14:30:00,20.84,20.89,20.82,20.88,366600.0,18.1854,18.229,18.1679,18.2203,366600.0
2014-10-09 14:35:00,20.89,20.98,20.88,20.95,244800.0,18.229,18.3075,18.2203,18.2813,244800.0
2014-10-09 14:40:00,20.94,20.95,20.89,20.89,152300.0,18.2726,18.2813,18.229,18.229,152300.0
2014-10-09 14:45:00,20.89,20.91,20.84,20.87,186900.0,18.229,18.2464,18.1854,18.2115,186900.0
2014-10-09 14:50:00,20.86,20.94,20.86,20.93,165800.0,18.2028,18.2726,18.2028,18.2639,165800.0
2014-10-09 14:55:00,20.93,20.93,20.88,20.9,261300.0,18.2639,18.2639,18.2203,18.2377,261300.0
2014-10-09 15:00:00,20.9,20.93,20.86,20.92,257600.0,18.2377,18.2639,18.2028,18.2552,257600.0
2014-10-09 15:05:00,20.92,20.93,20.86,20.87,219600.0,18.2552,18.2639,18.2028,18.2115,219600.0
2014-10-09 15:10:00,20.87,20.97,20.85,20.95,244100.0,18.2115,18.2988,18.1941,18.2813,244100.0
2014-10-09 15:15:00,20.95,20.98,20.91,20.97,191800.0,18.2813,18.3075,18.2464,18.2988,191800.0
2014-10-09 15:20:00,20.97,20.98,20.92,20.95,375300.0,18.2988,18.3075,18.2552,18.2813,375300.0
2014-10-09 15:25:00,20.95,20.99,20.94,20.97,318100.0,18.2813,18.3162,18.2726,18.2988,318100.0
2014-10-09 15:30:00,20.97,21.05,20.96,21.02,317900.0,18.2988,18.3686,18.2901,18.3424,317900.0
2014-10-09 15:35:00,21.01,21.03,20.96,20.97,200200.0,18.3337,18.3511,18.2901,18.2988,200200.0
2014-10-09 15:40:00,20.98,20.98,20.89,20.89,162700.0,18.3075,18.3075,18.229,18.229,162700.0
2014-10-09 15:45:00,20.89,20.89,20.84,20.86,267400.0,18.229,18.229,18.1854,18.2028,267400.0
2014-10-09 15:50:00,20.86,20.89,20.84,20.88,310700.0,18.2028,18.229,18.1854,18.2203,310700.0
2014-10-09 15:55:00,20.88,20.92,20.87,20.87,691800.0,18.2203,18.2552,18.2115,18.2115,691800.0
2014-10-10 09:30:00,20.59,20.59,19.78,19.97,996800.0,17.9672,17.9672,17.2604,17.4262,996800.0
2014-10-10 09:35:00,19.97,20.26,19.97,20.24,608700.0,17.4262,17.6792,17.4262,17.6618,608700.0
2014-10-10 09:40:00,20.24,20.25,20.12,20.16,492700.0,17.6618,17.6705,17.5571,17.592,492700.0
2014-10-10 09:45:00,20.17,20.22,20.14,20.14,310700.0,17.6007,17.6443,17.5745,17.5745,310700.0
2014-10-10 09:50:00,20.14,20.18,20.1,20.1,479300.0,17.5745,17.6094,17.5396,17.5396,479300.0
2014-10-10 09:55:00,20.1,20.12,20.0,20.06,858600.0,17.5396,17.5571,17.4524,17.5047,858600.0
2014-10-10 10:00:00,20.07,20.07,19.79,19.82,787200.0,17.5134,17.5134,17.2691,17.2953,787200.0
2014-10-10 10:05:00,19.83,19.92,19.79,19.91,789800.0,17.304,17.3825,17.2691,17.3738,789800.0
2014-10-10 10:10:00,19.91,19.96,19.89,19.93,441700.0,17.3738,17.4174,17.3564,17.3913,441700.0
2014-10-10 10:15:00,19.92,20.06,19.9,19.99,879400.0,17.3825,17.5047,17.3651,17.4436,879400.0
2014-10-10 10:20:00,19.99,20.01,19.82,19.86,975600.0,17.4436,17.4611,17.2953,17.3302,975600.0
2014-10-10 10:25:00,19.87,19.87,19.6,19.64,1379100.0,17.3389,17.3389,17.1033,17.1382,1379100.0
2014-10-10 10:30:00,19.63,19.63,19.53,19.57,1047200.0,17.1295,17.1295,17.0422,17.0771,1047200.0
2014-10-10 10:35:00,19.57,19.63,19.5,19.6,865400.0,17.0771,17.1295,17.016,17.1033,865400.0
2014-10-10 10:40:00,19.6,19.68,19.6,19.67,596200.0,17.1033,17.1731,17.1033,17.1644,596200.0
2014-10-10 10:45:00,19.68,19.68,19.6,19.63,351300.0,17.1731,17.1731,17.1033,17.1295,351300.0
2014-10-10 10:50:00,19.64,19.76,19.62,19.67,291600.0,17.1382,17.2429,17.1208,17.1644,291600.0
2014-10-10 10:55:00,19.67,19.69,19.61,19.62,275900.0,17.1644,17.1818,17.112,17.1208,275900.0
2014-10-10 11:00:00,19.62,19.71,19.62,19.71,201700.0,17.1208,17.1993,17.1208,17.1993,201700.0
2014-10-10 11:05:00,19.71,19.82,19.7,19.8,474600.0,17.1993,17.2953,17.1906,17.2778,474600.0
2014-10-10 11:10:00,19.8,19.84,19.73,19.76,128600.0,17.2778,17.3127,17.2167,17.2429,128600.0
2014-10-10 11:15:00,19.76,19.76,19.66,19.72,123900.0,17.2429,17.2429,17.1557,17.208,123900.0
2014-10-10 11:20:00,19.72,19.88,19.72,19.88,216200.0,17.208,17.3476,17.208,17.3476,216200.0
2014-10-10 11:25:00,19.88,19.92,19.81,19.84,343300.0,17.3476,17.3825,17.2866,17.3127,343300.0
2014-10-10 11:30:00,19.83,19.85,19.75,19.75,145500.0,17.304,17.3215,17.2342,17.2342,145500.0
2014-10-10 11:35:00,19.75,19.84,19.7,19.8,228100.0,17.2342,17.3127,17.1906,17.2778,228100.0
2014-10-10 11:40:00,19.8,19.82,19.75,19.8,170200.0,17.2778,17.2953,17.2342,17.2778,170200.0
2014-10-10 11:45:00,19.8,19.86,19.76,19.86,400900.0,17.2778,17.3302,17.2429,17.3302,400900.0
2014-10-10 11:50:00,19.86,19.95,19.84,19.93,182000.0,17.3302,17.4087,17.3127,17.3913,182000.0
2014-10-10 11:55:00,19.93,19.94,19.89,19.94,241400.0,17.3913,17.4,17.3564,17.4,241400.0
2014-10-10 12:00:00,19.94,20.03,19.94,20.03,255900.0,17.4,17.4785,17.4,17.4785,255900.0
2014-10-10 12:05:00,20.02,20.06,19.97,19.98,318700.0,17.4698,17.5047,17.4262,17.4349,318700.0
2014-10-10 12:10:00,19.98,20.07,19.95,20.07,346800.0,17.4349,17.5134,17.4087,17.5134,346800.0
2014-10-10 12:15:00,20.07,20.23,20.07,20.19,1116800.0,17.5134,17.6531,17.5134,17.6182,1116800.0
2014-10-10 12:20:00,20.19,20.21,20.15,20.17,672300.0,17.6182,17.6356,17.5832,17.6007,672300.0
2014-10-10 12:25:00,20.18,20.22,20.17,20.19,515100.0,17.6094,17.6443,17.6007,17.6182,515100.0
2014-10-10 12:30:00,20.19,20.32,20.19,20.28,441100.0,17.6182,17.7316,17.6182,17.6967,441100.0
2014-10-10 12:35:00,20.28,20.29,20.14,20.16,219700.0,17.6967,17.7054,17.5745,17.592,219700.0
2014-10-10 12:40:00,20.16,20.2,20.14,20.17,153200.0,17.592,17.6269,17.5745,17.6007,153200.0
2014-10-10 12:45:00,20.17,20.2,20.16,20.19,65500.0,17.6007,17.6269,17.592,17.6182,65500.0
2014-10-10 12:50:00,20.19,20.21,20.11,20.14,96100.0,17.6182,17.6356,17.5483,17.5745,96100.0
2014-10-10 12:55:00,20.13,20.14,20.07,20.07,117300.0,17.5658,17.5745,17.5134,17.5134,117300.0
2014-10-10 13:00:00,20.07,20.12,20.07,20.08,136200.0,17.5134,17.5571,17.5134,17.5222,136200.0
2014-10-10 13:05:00,20.09,20.14,20.09,20.12,284800.0,17.5309,17.5745,17.5309,17.5571,284800.0
2014-10-10 13:10:00,20.12,20.16,20.09,20.14,289500.0,17.5571,17.592,17.5309,17.5745,289500.0
2014-10-10 13:15:00,20.14,20.14,20.08,20.08,168600.0,17.5745,17.5745,17.5222,17.5222,168600.0
2014-10-10 13:20:00,20.09,20.1,20.04,20.08,143900.0,17.5309,17.5396,17.4873,17.5222,143900.0
2014-10-10 13:25:00,20.07,20.09,20.01,20.02,189100.0,17.5134,17.5309,17.4611,17.4698,189100.0
2014-10-10 13:30:00,20.02,20.03,19.99,19.99,320200.0,17.4698,17.4785,17.4436,17.4436,320200.0
2014-10-10 13:35:00,19.99,20.09,19.99,20.09,105000.0,17.4436,17.5309,17.4436,17.5309,105000.0
2014-10-10 13:40:00,20.08,20.1,20.07,20.09,80900.0,17.5222,17.5396,17.5134,17.5309,80900.0
2014-10-10 13:45:00,20.08,20.08,20.0,20.05,150200.0,17.5222,17.5222,17.4524,17.496,150200.0
2014-10-10 13:50:00,20.05,20.07,20.03,20.04,120100.0,17.496,17.5134,17.4785,17.4873,120100.0
2014-10-10 13:55:00,20.04,20.09,20.04,20.08,149400.0,17.4873,17.5309,17.4873,17.5222,149400.0
2014-10-10 14:00:00,20.08,20.12,20.06,20.11,139300.0,17.5222,17.5571,17.5047,17.5483,139300.0
2014-10-10 14:05:00,20.11,20.15,20.07,20.13,193900.0,17.5483,17.5832,17.5134,17.5658,193900.0
2014-10-10 14:10:00,20.13,20.14,20.07,20.08,231700.0,17.5658,17.5745,17.5134,17.5222,231700.0
2014-10-10 14:15:00,20.08,20.12,20.06,20.06,128600.0,17.5222,17.5571,17.5047,17.5047,128600.0
2014-10-10 14:20:00,20.06,20.11,20.06,20.11,100300.0,17.5047,17.5483,17.5047,17.5483,100300.0
2014-10-10 14:25:00,20.11,20.13,20.08,20.11,95300.0,17.5483,17.5658,17.5222,17.5483,95300.0
2014-10-10 14:30:00,20.1,20.11,20.08,20.08,123300.0,17.5396,17.5483,17.5222,17.5222,123300.0
2014-10-10 14:35:00,20.09,20.09,20.02,20.03,167400.0,17.5309,17.5309,17.4698,17.4785,167400.0
2014-10-10 14:40:00,20.03,20.06,20.0,20.06,156100.0,17.4785,17.5047,17.4524,17.5047,156100.0
2014-10-10 14:45:00,20.06,20.06,20.0,20.02,218800.0,17.5047,17.5047,17.4524,17.4698,218800.0
2014-10-10 14:50:00,20.02,20.04,20.01,20.03,146100.0,17.4698,17.4873,17.4611,17.4785,146100.0
2014-10-10 14:55:00,20.03,20.05,20.0,20.01,243900.0,17.4785,17.496,17.4524,17.4611,243900.0
2014-10-10 15:00:00,20.01,20.03,19.99,20.0,351200.0,17.4611,17.4785,17.4436,17.4524,351200.0
2014-10-10 15:05:00,20.0,20.02,19.96,19.98,220400.0,17.4524,17.4698,17.4174,17.4349,220400.0
2014-10-10 15:10:00,19.98,20.03,19.94,19.95,319200.0,17.4349,17.4785,17.4,17.4087,319200.0
2014-10-10 15:15:00,19.95,19.95,19.86,19.89,607600.0,17.4087,17.4087,17.3302,17.3564,607600.0
2014-10-10 15:20:00,19.89,19.92,19.87,19.9,316500.0,17.3564,17.3825,17.3389,17.3651,316500.0
2014-10-10 15:25:00,19.9,19.92,19.87,19.92,667800.0,17.3651,17.3825,17.3389,17.3825,667800.0
2014-10-10 15:30:00,19.91,19.96,19.91,19.96,735100.0,17.3738,17.4174,17.3738,17.4174,735100.0
2014-10-10 15:35:00,19.96,19.96,19.93,19.96,275600.0,17.4174,17.4174,17.3913,17.4174,275600.0
2014-10-10 15:40:00,19.96,19.96,19.92,19.93,346700.0,17.4174,17.4174,17.3825,17.3913,346700.0
2014-10-10 15:45:00,19.94,19.95,19.88,19.89,422100.0,17.4,17.4087,17.3476,17.3564,422100.0
2014-10-10 15:50:00,19.88,19.89,19.83,19.86,889200.0,17.3476,17.3564,17.304,17.3302,889200.0
2014-10-10 15:55:00,19.86,19.86,19.79,19.83,1402100.0,17.3302,17.3302,17.2691,17.304,1402100.0
2014-10-13 09:30:00,19.78,19.85,19.7,19.78,259400.0,17.2604,17.3215,17.1906,17.2604,259400.0
2014-10-13 09:35:00,19.77,19.79,19.67,19.77,176700.0,17.2517,17.2691,17.1644,17.2517,176700.0
2014-10-13 09:40:00,19.76,19.78,19.65,19.68,275000.0,17.2429,17.2604,17.1469,17.1731,275000.0
2014-10-13 09:45:00,19.68,19.72,19.6,19.61,518100.0,17.1731,17.208,17.1033,17.112,518100.0
2014-10-13 09:50:00,19.61,19.62,19.48,19.51,305000.0,17.112,17.1208,16.9986,17.0248,305000.0
2014-10-13 09:55:00,19.51,19.55,19.44,19.47,799300.0,17.0248,17.0597,16.9637,16.9899,799300.0
2014-10-13 10:00:00,19.47,19.49,19.44,19.49,300700.0,16.9899,17.0073,16.9637,17.0073,300700.0
2014-10-13 10:05:00,19.48,19.51,19.44,19.48,299700.0,16.9986,17.0248,16.9637,16.9986,299700.0
2014-10-13 10:10:00,19.48,19.51,19.44,19.46,91400.0,16.9986,17.0248,16.9637,16.9811,91400.0
2014-10-13 10:15:00,19.46,19.47,19.34,19.38,304000.0,16.9811,16.9899,16.8764,16.9113,304000.0
2014-10-13 10:20:00,19.38,19.46,19.38,19.39,145700.0,16.9113,16.9811,16.9113,16.9201,145700.0
2014-10-13 10:25:00,19.39,19.39,19.29,19.32,161100.0,16.9201,16.9201,16.8328,16.859,161100.0
2014-10-13 10:30:00,19.32,19.41,19.31,19.38,211500.0,16.859,16.9375,16.8502,16.9113,211500.0
2014-10-13 10:35:00,19.39,19.41,19.27,19.32,269500.0,16.9201,16.9375,16.8153,16.859,269500.0
2014-10-13 10:40:00,19.32,19.32,19.23,19.26,230400.0,16.859,16.859,16.7804,16.8066,230400.0
2014-10-13 10:45:00,19.26,19.36,19.26,19.31,261900.0,16.8066,16.8939,16.8066,16.8502,261900.0
2014-10-13 10:50:00,19.32,19.45,19.31,19.45,418500.0,16.859,16.9724,16.8502,16.9724,418500.0
2014-10-13 10:55:00,19.45,19.46,19.38,19.41,294300.0,16.9724,16.9811,16.9113,16.9375,294300.0
2014-10-13 11:00:00,19.41,19.55,19.38,19.54,312200.0,16.9375,17.0597,16.9113,17.0509,312200.0
2014-10-13 11:05:00,19.54,19.55,19.49,19.51,470400.0,17.0509,17.0597,17.0073,17.0248,470400.0
2014-10-13 11:10:00,19.51,19.51,19.38,19.4,387800.0,17.0248,17.0248,16.9113,16.9288,387800.0
2014-10-13 11:15:00,19.4,19.44,19.29,19.29,263200.0,16.9288,16.9637,16.8328,16.8328,263200.0
2014-10-13 11:20:00,19.28,19.36,19.25,19.36,376600.0,16.8241,16.8939,16.7979,16.8939,376600.0
2014-10-13 11:25:00,19.36,19.4,19.33,19.36,455000.0,16.8939,16.9288,16.8677,16.8939,455000.0
2014-10-13 11:30:00,19.36,19.52,19.36,19.51,498000.0,16.8939,17.0335,16.8939,17.0248,498000.0
2014-10-13 11:35:00,19.51,19.52,19.46,19.46,380600.0,17.0248,17.0335,16.9811,16.9811,380600.0
2014-10-13 11:40:00,19.46,19.55,19.46,19.5,626800.0,16.9811,17.0597,16.9811,17.016,626800.0
2014-10-13 11:45:00,19.5,19.59,19.49,19.59,283600.0,17.016,17.0946,17.0073,17.0946,283600.0
2014-10-13 11:50:00,19.59,19.64,19.57,19.57,150200.0,17.0946,17.1382,17.0771,17.0771,150200.0
2014-10-13 11:55:00,19.58,19.6,19.57,19.59,172900.0,17.0859,17.1033,17.0771,17.0946,172900.0
2014-10-13 12:00:00,19.59,19.63,19.56,19.59,206300.0,17.0946,17.1295,17.0684,17.0946,206300.0
2014-10-13 12:05:00,19.6,19.6,19.59,19.6,157200.0,17.1033,17.1033,17.0946,17.1033,157200.0
2014-10-13 12:10:00,19.6,19.63,19.59,19.63,652500.0,17.1033,17.1295,17.0946,17.1295,652500.0
2014-10-13 12:15:00,19.63,19.7,19.61,19.7,270400.0,17.1295,17.1906,17.112,17.1906,270400.0
2014-10-13 12:20:00,19.69,19.73,19.68,19.72,113700.0,17.1818,17.2167,17.1731,17.208,113700.0
2014-10-13 12:25:00,19.73,19.76,19.71,19.73,366500.0,17.2167,17.2429,17.1993,17.2167,366500.0
2014-10-13 12:30:00,19.74,19.75,19.69,19.74,373100.0,17.2255,17.2342,17.1818,17.2255,373100.0
2014-10-13 12:35:00,19.74,19.75,19.7,19.7,168700.0,17.2255,17.2342,17.1906,17.1906,168700.0
2014-10-13 12:40:00,19.71,19.75,19.69,19.71,245900.0,17.1993,17.2342,17.1818,17.1993,245900.0
2014-10-13 12:45:00,19.71,19.73,19.66,19.67,128200.0,17.1993,17.2167,17.1557,17.1644,128200.0
2014-10-13 12:50:00,19.66,19.7,19.63,19.7,262600.0,17.1557,17.1906,17.1295,17.1906,262600.0
2014-10-13 12:55:00,19.7,19.7,19.63,19.65,350400.0,17.1906,17.1906,17.1295,17.1469,350400.0
2014-10-13 13:00:00,19.66,19.68,19.62,19.63,261300.0,17.1557,17.1731,17.1208,17.1295,261300.0
2014-10-13 13:05:00,19.63,19.66,19.6,19.64,1201200.0,17.1295,17.1557,17.1033,17.1382,1201200.0
2014-10-13 13:10:00,19.64,19.64,19.51,19.53,358600.0,17.1382,17.1382,17.0248,17.0422,358600.0
2014-10-13 13:15:00,19.53,19.55,19.48,19.51,144900.0,17.0422,17.0597,16.9986,17.0248,144900.0
2014-10-13 13:20:00,19.51,19.55,19.5,19.53,220100.0,17.0248,17.0597,17.016,17.0422,220100.0
2014-10-13 13:25:00,19.53,19.55,19.51,19.55,413600.0,17.0422,17.0597,17.0248,17.0597,413600.0
2014-10-13 13:30:00,19.55,19.57,19.54,19.55,370600.0,17.0597,17.0771,17.0509,17.0597,370600.0
2014-10-13 13:35:00,19.55,19.63,19.55,19.58,200000.0,17.0597,17.1295,17.0597,17.0859,200000.0
2014-10-13 13:40:00,19.57,19.57,19.51,19.51,94400.0,17.0771,17.0771,17.0248,17.0248,94400.0
2014-10-13 13:45:00,19.51,19.54,19.5,19.52,338600.0,17.0248,17.0509,17.016,17.0335,338600.0
2014-10-13 13:50:00,19.52,19.54,19.51,19.53,187500.0,17.0335,17.0509,17.0248,17.0422,187500.0
2014-10-13 13:55:00,19.53,19.53,19.43,19.47,180400.0,17.0422,17.0422,16.955,16.9899,180400.0
2014-10-13 14:00:00,19.48,19.49,19.39,19.43,272100.0,16.9986,17.0073,16.9201,16.955,272100.0
2014-10-13 14:05:00,19.44,19.47,19.44,19.46,265000.0,16.9637,16.9899,16.9637,16.9811,265000.0
2014-10-13 14:10:00,19.46,19.46,19.29,19.32,406300.0,16.9811,16.9811,16.8328,16.859,406300.0
2014-10-13 14:15:00,19.33,19.33,19.3,19.3,370600.0,16.8677,16.8677,16.8415,16.8415,370600.0
2014-10-13 14:20:00,19.3,19.31,19.28,19.3,397100.0,16.8415,16.8502,16.8241,16.8415,397100.0
2014-10-13 14:25:00,19.3,19.35,19.29,19.3,431600.0,16.8415,16.8852,16.8328,16.8415,431600.0
2014-10-13 14:30:00,19.31,19.31,19.25,19.27,305100.0,16.8502,16.8502,16.7979,16.8153,305100.0
2014-10-13 14:35:00,19.28,19.29,19.25,19.27,176600.0,16.8241,16.8328,16.7979,16.8153,176600.0
2014-10-13 14:40:00,19.27,19.28,19.23,19.27,236800.0,16.8153,16.8241,16.7804,16.8153,236800.0
2014-10-13 14:45:00,19.26,19.29,19.25,19.28,358200.0,16.8066,16.8328,16.7979,16.8241,358200.0
2014-10-13 14:50:00,19.27,19.32,19.27,19.32,276500.0,16.8153,16.859,16.8153,16.859,276500.0
2014-10-13 14:55:00,19.31,19.32,19.29,19.3,433200.0,16.8502,16.859,16.8328,16.8415,433200.0
2014-10-13 15:00:00,19.3,19.3,19.25,19.25,230200.0,16.8415,16.8415,16.7979,16.7979,230200.0
2014-10-13 15:05:00,19.25,19.28,19.19,19.21,449200.0,16.7979,16.8241,16.7455,16.763,449200.0
2014-10-13 15:10:00,19.2,19.21,19.09,19.11,1059500.0,16.7543,16.763,16.6583,16.6757,1059500.0
2014-10-13 15:15:00,19.12,19.14,19.01,19.02,773000.0,16.6844,16.7019,16.5885,16.5972,773000.0
2014-10-13 15:20:00,19.02,19.04,18.99,19.01,805000.0,16.5972,16.6146,16.571,16.5885,805000.0
2014-10-13 15:25:00,19.02,19.04,18.98,18.99,609400.0,16.5972,16.6146,16.5623,16.571,609400.0
2014-10-13 15:30:00,18.99,18.99,18.83,18.95,1835700.0,16.571,16.571,16.4314,16.5361,1835700.0
2014-10-13 15:35:00,18.95,18.97,18.84,18.9,1301900.0,16.5361,16.5536,16.4401,16.4925,1301900.0
2014-10-13 15:40:00,18.89,18.98,18.89,18.91,771000.0,16.4837,16.5623,16.4837,16.5012,771000.0
2014-10-13 15:45:00,18.91,18.93,18.83,18.89,711700.0,16.5012,16.5187,16.4314,16.4837,711700.0
2014-10-13 15:50:00,18.89,18.98,18.86,18.89,1287300.0,16.4837,16.5623,16.4576,16.4837,1287300.0
2014-10-13 15:55:00,18.89,18.93,18.88,18.91,1331000.0,16.4837,16.5187,16.475,16.5012,1331000.0
2014-10-14 09:30:00,19.29,19.34,19.21,19.23,897400.0,16.8328,16.8764,16.763,16.7804,897400.0
2014-10-14 09:35:00,19.23,19.3,19.19,19.2,392300.0,16.7804,16.8415,16.7455,16.7543,392300.0
2014-10-14 09:40:00,19.2,19.3,19.18,19.23,523700.0,16.7543,16.8415,16.7368,16.7804,523700.0
2014-10-14 09:45:00,19.24,19.29,19.22,19.25,311300.0,16.7892,16.8328,16.7717,16.7979,311300.0
2014-10-14 09:50:00,19.24,19.27,19.23,19.23,484700.0,16.7892,16.8153,16.7804,16.7804,484700.0
2014-10-14 09:55:00,19.22,19.23,19.11,19.12,306000.0,16.7717,16.7804,16.6757,16.6844,306000.0
2014-10-14 10:00:00,19.13,19.2,19.05,19.18,401600.0,16.6932,16.7543,16.6234,16.7368,401600.0
2014-10-14 10:05:00,19.17,19.17,19.07,19.12,624800.0,16.7281,16.7281,16.6408,16.6844,624800.0
2014-10-14 10:10:00,19.12,19.22,19.07,19.16,412300.0,16.6844,16.7717,16.6408,16.7194,412300.0
2014-10-14 10:15:00,19.16,19.21,19.1,19.12,328600.0,16.7194,16.763,16.667,16.6844,328600.0
2014-10-14 10:20:00,19.11,19.2,19.09,19.11,253400.0,16.6757,16.7543,16.6583,16.6757,253400.0
2014-10-14 10:25:00,19.11,19.23,19.1,19.22,209900.0,16.6757,16.7804,16.667,16.7717,209900.0
2014-10-14 10:30:00,19.22,19.28,19.18,19.23,166300.0,16.7717,16.8241,16.7368,16.7804,166300.0
2014-10-14 10:35:00,19.23,19.33,19.23,19.31,145500.0,16.7804,16.8677,16.7804,16.8502,145500.0
2014-10-14 10:40:00,19.32,19.33,19.25,19.25,354700.0,16.859,16.8677,16.7979,16.7979,354700.0
2014-10-14 10:45:00,19.25,19.35,19.25,19.35,528800.0,16.7979,16.8852,16.7979,16.8852,528800.0
2014-10-14 10:50:00,19.35,19.46,19.34,19.43,246500.0,16.8852,16.9811,16.8764,16.955,246500.0
2014-10-14 10:55:00,19.43,19.46,19.39,19.41,207500.0,16.955,16.9811,16.9201,16.9375,207500.0
2014-10-14 11:00:00,19.42,19.43,19.31,19.34,318400.0,16.9462,16.955,16.8502,16.8764,318400.0
2014-10-14 11:05:00,19.35,19.41,19.31,19.38,217300.0,16.8852,16.9375,16.8502,16.9113,217300.0
2014-10-14 11:10:00,19.38,19.42,19.37,19.42,285800.0,16.9113,16.9462,16.9026,16.9462,285800.0
2014-10-14 11:15:00,19.42,19.52,19.42,19.51,238900.0,16.9462,17.0335,16.9462,17.0248,238900.0
2014-10-14 11:20:00,19.51,19.51,19.42,19.46,129000.0,17.0248,17.0248,16.9462,16.9811,129000.0
2014-10-14 11:25:00,19.46,19.47,19.4,19.41,131700.0,16.9811,16.9899,16.9288,16.9375,131700.0
2014-10-14 11:30:00,19.41,19.47,19.41,19.45,127200.0,16.9375,16.9899,16.9375,16.9724,127200.0
2014-10-14 11:35:00,19.45,19.51,19.44,19.48,220000.0,16.9724,17.0248,16.9637,16.9986,220000.0
2014-10-14 11:40:00,19.49,19.6,19.48,19.58,186800.0,17.0073,17.1033,16.9986,17.0859,186800.0
2014-10-14 11:45:00,19.58,19.58,19.5,19.52,122900.0,17.0859,17.0859,17.016,17.0335,122900.0
2014-10-14 11:50:00,19.53,19.54,19.47,19.53,91900.0,17.0422,17.0509,16.9899,17.0422,91900.0
2014-10-14 11:55:00,19.52,19.55,19.46,19.5,225400.0,17.0335,17.0597,16.9811,17.016,225400.0
2014-10-14 12:00:00,19.5,19.54,19.46,19.5,125800.0,17.016,17.0509,16.9811,17.016,125800.0
2014-10-14 12:05:00,19.51,19.55,19.5,19.53,88100.0,17.0248,17.0597,17.016,17.0422,88100.0
2014-10-14 12:10:00,19.52,19.52,19.46,19.5,148600.0,17.0335,17.0335,16.9811,17.016,148600.0
2014-10-14 12:15:00,19.51,19.52,19.45,19.45,71600.0,17.0248,17.0335,16.9724,16.9724,71600.0
2014-10-14 12:20:00,19.45,19.46,19.38,19.38,88600.0,16.9724,16.9811,16.9113,16.9113,88600.0
2014-10-14 12:25:00,19.39,19.45,19.32,19.44,146900.0,16.9201,16.9724,16.859,16.9637,146900.0
2014-10-14 12:30:00,19.44,19.45,19.38,19.44,185200.0,16.9637,16.9724,16.9113,16.9637,185200.0
2014-10-14 12:35:00,19.43,19.45,19.41,19.44,94500.0,16.955,16.9724,16.9375,16.9637,94500.0
2014-10-14 12:40:00,19.43,19.45,19.41,19.45,59500.0,16.955,16.9724,16.9375,16.9724,59500.0
2014-10-14 12:45:00,19.46,19.5,19.44,19.5,124300.0,16.9811,17.016,16.9637,17.016,124300.0
2014-10-14 12:50:00,19.49,19.49,19.43,19.44,68800.0,17.0073,17.0073,16.955,16.9637,68800.0
2014-10-14 12:55:00,19.45,19.47,19.42,19.44,157900.0,16.9724,16.9899,16.9462,16.9637,157900.0
2014-10-14 13:00:00,19.44,19.45,19.4,19.43,85800.0,16.9637,16.9724,16.9288,16.955,85800.0
2014-10-14 13:05:00,19.43,19.45,19.42,19.45,53000.0,16.955,16.9724,16.9462,16.9724,53000.0
2014-10-14 13:10:00,19.45,19.52,19.44,19.52,71100.0,16.9724,17.0335,16.9637,17.0335,71100.0
2014-10-14 13:15:00,19.53,19.55,19.48,19.5,108500.0,17.0422,17.0597,16.9986,17.016,108500.0
2014-10-14 13:20:00,19.49,19.5,19.43,19.43,331900.0,17.0073,17.016,16.955,16.955,331900.0
2014-10-14 13:25:00,19.44,19.48,19.41,19.47,348900.0,16.9637,16.9986,16.9375,16.9899,348900.0
2014-10-14 13:30:00,19.47,19.53,19.46,19.49,318500.0,16.9899,17.0422,16.9811,17.0073,318500.0
2014-10-14 13:35:00,19.49,19.5,19.41,19.43,137700.0,17.0073,17.016,16.9375,16.955,137700.0
2014-10-14 13:40:00,19.43,19.45,19.39,19.41,125800.0,16.955,16.9724,16.9201,16.9375,125800.0
2014-10-14 13:45:00,19.41,19.49,19.36,19.46,170300.0,16.9375,17.0073,16.8939,16.9811,170300.0
2014-10-14 13:50:00,19.46,19.47,19.4,19.44,83200.0,16.9811,16.9899,16.9288,16.9637,83200.0
2014-10-14 13:55:00,19.44,19.46,19.41,19.46,59500.0,16.9637,16.9811,16.9375,16.9811,59500.0
2014-10-14 14:00:00,19.46,19.46,19.43,19.45,157800.0,16.9811,16.9811,16.955,16.9724,157800.0
2014-10-14 14:05:00,19.45,19.46,19.42,19.43,178100.0,16.9724,16.9811,16.9462,16.955,178100.0
2014-10-14 14:10:00,19.42,19.5,19.42,19.48,88200.0,16.9462,17.016,16.9462,16.9986,88200.0
2014-10-14 14:15:00,19.48,19.49,19.45,19.45,117300.0,16.9986,17.0073,16.9724,16.9724,117300.0
2014-10-14 14:20:00,19.45,19.46,19.36,19.36,137200.0,16.9724,16.9811,16.8939,16.8939,137200.0
2014-10-14 14:25:00,19.36,19.37,19.32,19.32,143800.0,16.8939,16.9026,16.859,16.859,143800.0
2014-10-14 14:30:00,19.33,19.4,19.28,19.28,213200.0,16.8677,16.9288,16.8241,16.8241,213200.0
2014-10-14 14:35:00,19.28,19.37,19.24,19.35,253400.0,16.8241,16.9026,16.7892,16.8852,253400.0
2014-10-14 14:40:00,19.35,19.42,19.33,19.42,168600.0,16.8852,16.9462,16.8677,16.9462,168600.0
2014-10-14 14:45:00,19.43,19.47,19.41,19.45,203000.0,16.955,16.9899,16.9375,16.9724,203000.0
2014-10-14 14:50:00,19.45,19.46,19.36,19.38,221100.0,16.9724,16.9811,16.8939,16.9113,221100.0
2014-10-14 14:55:00,19.38,19.39,19.32,19.35,96400.0,16.9113,16.9201,16.859,16.8852,96400.0
2014-10-14 15:00:00,19.35,19.4,19.32,19.32,161200.0,16.8852,16.9288,16.859,16.859,161200.0
2014-10-14 15:05:00,19.32,19.32,19.18,19.23,377900.0,16.859,16.859,16.7368,16.7804,377900.0
2014-10-14 15:10:00,19.23,19.3,19.21,19.26,323900.0,16.7804,16.8415,16.763,16.8066,323900.0
2014-10-14 15:15:00,19.26,19.3,19.26,19.28,250500.0,16.8066,16.8415,16.8066,16.8241,250500.0
2014-10-14 15:20:00,19.29,19.29,19.16,19.19,312900.0,16.8328,16.8328,16.7194,16.7455,312900.0
2014-10-14 15:25:00,19.2,19.3,19.19,19.29,173000.0,16.7543,16.8415,16.7455,16.8328,173000.0
2014-10-14 15:30:00,19.29,19.29,19.23,19.26,223400.0,16.8328,16.8328,16.7804,16.8066,223400.0
2014-10-14 15:35:00,19.25,19.4,19.25,19.4,183800.0,16.7979,16.9288,16.7979,16.9288,183800.0
2014-10-14 15:40:00,19.39,19.43,19.3,19.3,362500.0,16.9201,16.955,16.8415,16.8415,362500.0
2014-10-14 15:45:00,19.31,19.35,19.26,19.29,274000.0,16.8502,16.8852,16.8066,16.8328,274000.0
2014-10-14 15:50:00,19.3,19.37,19.3,19.34,417200.0,16.8415,16.9026,16.8415,16.8764,417200.0
2014-10-14 15:55:00,19.33,19.35,19.3,19.34,566700.0,16.8677,16.8852,16.8415,16.8764,566700.0
2014-10-15 09:30:00,19.09,19.09,18.91,19.05,1002800.0,16.6583,16.6583,16.5012,16.6234,1002800.0
2014-10-15 09:35:00,19.04,19.2,19.03,19.14,584500.0,16.6146,16.7543,16.6059,16.7019,584500.0
2014-10-15 09:40:00,19.14,19.4,19.01,19.13,736200.0,16.7019,16.9288,16.5885,16.6932,736200.0
2014-10-15 09:45:00,19.13,19.24,19.12,19.24,733400.0,16.6932,16.7892,16.6844,16.7892,733400.0
2014-10-15 09:50:00,19.24,19.28,19.16,19.2,767200.0,16.7892,16.8241,16.7194,16.7543,767200.0
2014-10-15 09:55:00,19.2,19.2,19.1,19.14,445700.0,16.7543,16.7543,16.667,16.7019,445700.0
2014-10-15 10:00:00,19.14,19.21,19.13,19.14,1558700.0,16.7019,16.763,16.6932,16.7019,1558700.0
2014-10-15 10:05:00,19.14,19.16,19.11,19.11,481400.0,16.7019,16.7194,16.6757,16.6757,481400.0
2014-10-15 10:10:00,19.12,19.16,19.09,19.11,480000.0,16.6844,16.7194,16.6583,16.6757,480000.0
2014-10-15 10:15:00,19.11,19.13,18.92,19.0,378600.0,16.6757,16.6932,16.5099,16.5797,378600.0
2014-10-15 10:20:00,19.0,19.08,19.0,19.07,373000.0,16.5797,16.6495,16.5797,16.6408,373000.0
2014-10-15 10:25:00,19.07,19.08,18.96,18.96,212800.0,16.6408,16.6495,16.5448,16.5448,212800.0
2014-10-15 10:30:00,18.96,19.0,18.93,18.94,368600.0,16.5448,16.5797,16.5187,16.5274,368600.0
2014-10-15 10:35:00,18.94,19.0,18.89,18.97,217700.0,16.5274,16.5797,16.4837,16.5536,217700.0
2014-10-15 10:40:00,18.98,19.02,18.92,18.96,330300.0,16.5623,16.5972,16.5099,16.5448,330300.0
2014-10-15 10:45:00,18.96,18.96,18.85,18.89,190700.0,16.5448,16.5448,16.4488,16.4837,190700.0
2014-10-15 10:50:00,18.89,18.95,18.88,18.92,273900.0,16.4837,16.5361,16.475,16.5099,273900.0
2014-10-15 10:55:00,18.91,18.96,18.88,18.96,243000.0,16.5012,16.5448,16.475,16.5448,243000.0
2014-10-15 11:00:00,18.96,18.96,18.84,18.93,280600.0,16.5448,16.5448,16.4401,16.5187,280600.0
2014-10-15 11:05:00,18.93,19.05,18.92,19.04,549600.0,16.5187,16.6234,16.5099,16.6146,549600.0
2014-10-15 11:10:00,19.04,19.13,18.98,19.01,756000.0,16.6146,16.6932,16.5623,16.5885,756000.0
2014-10-15 11:15:00,19.0,19.01,18.93,18.96,102700.0,16.5797,16.5885,16.5187,16.5448,102700.0
2014-10-15 11:20:00,18.96,18.96,18.88,18.95,148100.0,16.5448,16.5448,16.475,16.5361,148100.0
2014-10-15 11:25:00,18.95,18.96,18.83,18.86,225500.0,16.5361,16.5448,16.4314,16.4576,225500.0
2014-10-15 11:30:00,18.86,18.95,18.83,18.87,232300.0,16.4576,16.5361,16.4314,16.4663,232300.0
2014-10-15 11:35:00,18.87,18.96,18.87,18.92,90400.0,16.4663,16.5448,16.4663,16.5099,90400.0
2014-10-15 11:40:00,18.92,18.96,18.89,18.91,203500.0,16.5099,16.5448,16.4837,16.5012,203500.0
2014-10-15 11:45:00,18.91,18.92,18.83,18.9,127800.0,16.5012,16.5099,16.4314,16.4925,127800.0
2014-10-15 11:50:00,18.89,18.9,18.82,18.89,143400.0,16.4837,16.4925,16.4227,16.4837,143400.0
2014-10-15 11:55:00,18.9,18.91,18.88,18.9,207100.0,16.4925,16.5012,16.475,16.4925,207100.0
2014-10-15 12:00:00,18.91,18.91,18.86,18.9,253900.0,16.5012,16.5012,16.4576,16.4925,253900.0
2014-10-15 12:05:00,18.9,18.93,18.88,18.89,356900.0,16.4925,16.5187,16.475,16.4837,356900.0
2014-10-15 12:10:00,18.89,18.91,18.82,18.83,129900.0,16.4837,16.5012,16.4227,16.4314,129900.0
2014-10-15 12:15:00,18.83,18.87,18.8,18.85,157200.0,16.4314,16.4663,16.4052,16.4488,157200.0
2014-10-15 12:20:00,18.85,18.89,18.84,18.87,265200.0,16.4488,16.4837,16.4401,16.4663,265200.0
2014-10-15 12:25:00,18.87,18.88,18.81,18.81,186100.0,16.4663,16.475,16.4139,16.4139,186100.0
2014-10-15 12:30:00,18.81,18.86,18.8,18.82,169500.0,16.4139,16.4576,16.4052,16.4227,169500.0
2014-10-15 12:35:00,18.82,18.83,18.77,18.79,248400.0,16.4227,16.4314,16.379,16.3965,248400.0
2014-10-15 12:40:00,18.79,18.81,18.75,18.78,174100.0,16.3965,16.4139,16.3616,16.3878,174100.0
2014-10-15 12:45:00,18.78,18.84,18.77,18.81,171200.0,16.3878,16.4401,16.379,16.4139,171200.0
2014-10-15 12:50:00,18.82,18.86,18.76,18.85,477800.0,16.4227,16.4576,16.3703,16.4488,477800.0
2014-10-15 12:55:00,18.85,18.86,18.77,18.8,144500.0,16.4488,16.4576,16.379,16.4052,144500.0
2014-10-15 13:00:00,18.8,18.84,18.75,18.82,169600.0,16.4052,16.4401,16.3616,16.4227,169600.0
2014-10-15 13:05:00,18.82,18.88,18.78,18.85,158100.0,16.4227,16.475,16.3878,16.4488,158100.0
2014-10-15 13:10:00,18.85,18.86,18.78,18.79,136000.0,16.4488,16.4576,16.3878,16.3965,136000.0
2014-10-15 13:15:00,18.79,18.8,18.69,18.72,424300.0,16.3965,16.4052,16.3092,16.3354,424300.0
2014-10-15 13:20:00,18.72,18.75,18.65,18.69,250400.0,16.3354,16.3616,16.2743,16.3092,250400.0
2014-10-15 13:25:00,18.69,18.71,18.64,18.68,175700.0,16.3092,16.3267,16.2656,16.3005,175700.0
2014-10-15 13:30:00,18.69,18.79,18.69,18.77,171200.0,16.3092,16.3965,16.3092,16.379,171200.0
2014-10-15 13:35:00,18.77,18.77,18.63,18.7,232600.0,16.379,16.379,16.2569,16.3179,232600.0
2014-10-15 13:40:00,18.69,18.72,18.66,18.68,292700.0,16.3092,16.3354,16.283,16.3005,292700.0
2014-10-15 13:45:00,18.69,18.76,18.66,18.76,410400.0,16.3092,16.3703,16.283,16.3703,410400.0
2014-10-15 13:50:00,18.75,18.76,18.67,18.73,376800.0,16.3616,16.3703,16.2918,16.3441,376800.0
2014-10-15 13:55:00,18.73,18.79,18.71,18.72,315200.0,16.3441,16.3965,16.3267,16.3354,315200.0
2014-10-15 14:00:00,18.72,18.85,18.71,18.79,530600.0,16.3354,16.4488,16.3267,16.3965,530600.0
2014-10-15 14:05:00,18.8,18.89,18.77,18.86,237600.0,16.4052,16.4837,16.379,16.4576,237600.0
2014-10-15 14:10:00,18.86,18.92,18.85,18.9,263900.0,16.4576,16.5099,16.4488,16.4925,263900.0
2014-10-15 14:15:00,18.9,18.98,18.89,18.97,225800.0,16.4925,16.5623,16.4837,16.5536,225800.0
2014-10-15 14:20:00,18.96,19.0,18.94,18.96,294000.0,16.5448,16.5797,16.5274,16.5448,294000.0
2014-10-15 14:25:00,18.95,19.0,18.92,18.99,485800.0,16.5361,16.5797,16.5099,16.571,485800.0
2014-10-15 14:30:00,18.99,19.06,18.98,19.02,321300.0,16.571,16.6321,16.5623,16.5972,321300.0
2014-10-15 14:35:00,19.02,19.07,18.98,19.0,465700.0,16.5972,16.6408,16.5623,16.5797,465700.0
2014-10-15 14:40:00,19.0,19.05,18.86,18.91,193000.0,16.5797,16.6234,16.4576,16.5012,193000.0
2014-10-15 14:45:00,18.91,18.96,18.87,18.92,108700.0,16.5012,16.5448,16.4663,16.5099,108700.0
2014-10-15 14:50:00,18.92,19.0,18.92,18.98,134600.0,16.5099,16.5797,16.5099,16.5623,134600.0
2014-10-15 14:55:00,18.99,18.99,18.91,18.96,279900.0,16.571,16.571,16.5012,16.5448,279900.0
2014-10-15 15:00:00,18.97,19.0,18.92,18.99,178400.0,16.5536,16.5797,16.5099,16.571,178400.0
2014-10-15 15:05:00,18.99,19.1,18.97,19.1,314200.0,16.571,16.667,16.5536,16.667,314200.0
2014-10-15 15:10:00,19.1,19.14,19.05,19.07,357400.0,16.667,16.7019,16.6234,16.6408,357400.0
2014-10-15 15:15:00,19.07,19.08,19.03,19.07,269800.0,16.6408,16.6495,16.6059,16.6408,269800.0
2014-10-15 15:20:00,19.07,19.14,19.06,19.1,265600.0,16.6408,16.7019,16.6321,16.667,265600.0
2014-10-15 15:25:00,19.11,19.27,19.1,19.27,243600.0,16.6757,16.8153,16.667,16.8153,243600.0
2014-10-15 15:30:00,19.27,19.32,19.24,19.3,295100.0,16.8153,16.859,16.7892,16.8415,295100.0
2014-10-15 15:35:00,19.31,19.41,19.28,19.38,392500.0,16.8502,16.9375,16.8241,16.9113,392500.0
2014-10-15 15:40:00,19.39,19.46,19.34,19.44,392300.0,16.9201,16.9811,16.8764,16.9637,392300.0
2014-10-15 15:45:00,19.43,19.49,19.37,19.39,1073100.0,16.955,17.0073,16.9026,16.9201,1073100.0
2014-10-15 15:50:00,19.39,19.47,19.35,19.46,625000.0,16.9201,16.9899,16.8852,16.9811,625000.0
2014-10-15 15:55:00,19.46,19.49,19.42,19.42,702400.0,16.9811,17.0073,16.9462,16.9462,702400.0
2014-10-16 09:30:00,19.09,19.34,19.05,19.33,387700.0,16.6583,16.8764,16.6234,16.8677,387700.0
2014-10-16 09:35:00,19.33,19.46,19.32,19.44,417800.0,16.8677,16.9811,16.859,16.9637,417800.0
2014-10-16 09:40:00,19.43,19.51,19.39,19.4,227400.0,16.955,17.0248,16.9201,16.9288,227400.0
2014-10-16 09:45:00,19.4,19.46,19.24,19.46,669000.0,16.9288,16.9811,16.7892,16.9811,669000.0
2014-10-16 09:50:00,19.46,19.59,19.44,19.57,214200.0,16.9811,17.0946,16.9637,17.0771,214200.0
2014-10-16 09:55:00,19.58,19.62,19.5,19.61,222700.0,17.0859,17.1208,17.016,17.112,222700.0
2014-10-16 10:00:00,19.6,19.61,19.46,19.57,180200.0,17.1033,17.112,16.9811,17.0771,180200.0
2014-10-16 10:05:00,19.58,19.6,19.45,19.57,133600.0,17.0859,17.1033,16.9724,17.0771,133600.0
2014-10-16 10:10:00,19.57,19.57,19.43,19.43,89200.0,17.0771,17.0771,16.955,16.955,89200.0
2014-10-16 10:15:00,19.43,19.48,19.34,19.48,140900.0,16.955,16.9986,16.8764,16.9986,140900.0
2014-10-16 10:20:00,19.47,19.75,19.45,19.68,488100.0,16.9899,17.2342,16.9724,17.1731,488100.0
2014-10-16 10:25:00,19.68,19.73,19.53,19.67,483800.0,17.1731,17.2167,17.0422,17.1644,483800.0
2014-10-16 10:30:00,19.67,19.71,19.6,19.69,199200.0,17.1644,17.1993,17.1033,17.1818,199200.0
2014-10-16 10:35:00,19.69,19.77,19.61,19.61,520400.0,17.1818,17.2517,17.112,17.112,520400.0
2014-10-16 10:40:00,19.6,19.65,19.55,19.6,359200.0,17.1033,17.1469,17.0597,17.1033,359200.0
2014-10-16 10:45:00,19.6,19.75,19.6,19.7,242900.0,17.1033,17.2342,17.1033,17.1906,242900.0
2014-10-16 10:50:00,19.7,19.79,19.69,19.7,202800.0,17.1906,17.2691,17.1818,17.1906,202800.0
2014-10-16 10:55:00,19.71,19.73,19.61,19.62,298100.0,17.1993,17.2167,17.112,17.1208,298100.0
2014-10-16 11:00:00,19.61,19.63,19.55,19.6,167600.0,17.112,17.1295,17.0597,17.1033,167600.0
2014-10-16 11:05:00,19.6,19.67,19.58,19.65,167600.0,17.1033,17.1644,17.0859,17.1469,167600.0
2014-10-16 11:10:00,19.66,19.7,19.61,19.61,273300.0,17.1557,17.1906,17.112,17.112,273300.0
2014-10-16 11:15:00,19.62,19.75,19.62,19.72,123800.0,17.1208,17.2342,17.1208,17.208,123800.0
2014-10-16 11:20:00,19.71,19.79,19.7,19.78,139900.0,17.1993,17.2691,17.1906,17.2604,139900.0
2014-10-16 11:25:00,19.77,19.8,19.69,19.78,130900.0,17.2517,17.2778,17.1818,17.2604,130900.0
2014-10-16 11:30:00,19.79,19.84,19.76,19.8,231300.0,17.2691,17.3127,17.2429,17.2778,231300.0
2014-10-16 11:35:00,19.8,19.8,19.7,19.71,108100.0,17.2778,17.2778,17.1906,17.1993,108100.0
2014-10-16 11:40:00,19.71,19.82,19.71,19.77,120300.0,17.1993,17.2953,17.1993,17.2517,120300.0
2014-10-16 11:45:00,19.76,19.79,19.69,19.69,124300.0,17.2429,17.2691,17.1818,17.1818,124300.0
2014-10-16 11:50:00,19.7,19.77,19.65,19.67,148700.0,17.1906,17.2517,17.1469,17.1644,148700.0
2014-10-16 11:55:00,19.66,19.72,19.64,19.71,75400.0,17.1557,17.208,17.1382,17.1993,75400.0
2014-10-16 12:00:00,19.71,19.71,19.6,19.61,118700.0,17.1993,17.1993,17.1033,17.112,118700.0
2014-10-16 12:05:00,19.62,19.67,19.58,19.6,139400.0,17.1208,17.1644,17.0859,17.1033,139400.0
2014-10-16 12:10:00,19.6,19.66,19.58,19.65,98900.0,17.1033,17.1557,17.0859,17.1469,98900.0
2014-10-16 12:15:00,19.65,19.66,19.57,19.63,79300.0,17.1469,17.1557,17.0771,17.1295,79300.0
2014-10-16 12:20:00,19.64,19.66,19.61,19.63,167000.0,17.1382,17.1557,17.112,17.1295,167000.0
2014-10-16 12:25:00,19.63,19.63,19.55,19.59,86900.0,17.1295,17.1295,17.0597,17.0946,86900.0
2014-10-16 12:30:00,19.58,19.61,19.56,19.6,140300.0,17.0859,17.112,17.0684,17.1033,140300.0
2014-10-16 12:35:00,19.61,19.67,19.6,19.66,143700.0,17.112,17.1644,17.1033,17.1557,143700.0
2014-10-16 12:40:00,19.67,19.71,19.64,19.67,185300.0,17.1644,17.1993,17.1382,17.1644,185300.0
2014-10-16 12:45:00,19.68,19.69,19.65,19.69,56900.0,17.1731,17.1818,17.1469,17.1818,56900.0
2014-10-16 12:50:00,19.69,19.73,19.68,19.69,87400.0,17.1818,17.2167,17.1731,17.1818,87400.0
2014-10-16 12:55:00,19.69,19.78,19.69,19.76,66400.0,17.1818,17.2604,17.1818,17.2429,66400.0
2014-10-16 13:00:00,19.76,19.8,19.75,19.78,174900.0,17.2429,17.2778,17.2342,17.2604,174900.0
2014-10-16 13:05:00,19.78,19.78,19.71,19.78,122200.0,17.2604,17.2604,17.1993,17.2604,122200.0
2014-10-16 13:10:00,19.78,19.81,19.75,19.79,169300.0,17.2604,17.2866,17.2342,17.2691,169300.0
2014-10-16 13:15:00,19.79,19.82,19.74,19.79,230600.0,17.2691,17.2953,17.2255,17.2691,230600.0
2014-10-16 13:20:00,19.79,19.82,19.76,19.81,138700.0,17.2691,17.2953,17.2429,17.2866,138700.0
2014-10-16 13:25:00,19.81,19.86,19.8,19.81,80700.0,17.2866,17.3302,17.2778,17.2866,80700.0
2014-10-16 13:30:00,19.8,19.86,19.8,19.83,85900.0,17.2778,17.3302,17.2778,17.304,85900.0
2014-10-16 13:35:00,19.84,19.88,19.8,19.88,90300.0,17.3127,17.3476,17.2778,17.3476,90300.0
2014-10-16 13:40:00,19.87,19.91,19.87,19.9,93500.0,17.3389,17.3738,17.3389,17.3651,93500.0
2014-10-16 13:45:00,19.9,19.95,19.88,19.9,189100.0,17.3651,17.4087,17.3476,17.3651,189100.0
2014-10-16 13:50:00,19.9,19.9,19.8,19.85,113700.0,17.3651,17.3651,17.2778,17.3215,113700.0
2014-10-16 13:55:00,19.86,19.87,19.79,19.8,115800.0,17.3302,17.3389,17.2691,17.2778,115800.0
2014-10-16 14:00:00,19.81,19.81,19.77,19.78,137500.0,17.2866,17.2866,17.2517,17.2604,137500.0
2014-10-16 14:05:00,19.78,19.83,19.77,19.79,163000.0,17.2604,17.304,17.2517,17.2691,163000.0
2014-10-16 14:10:00,19.8,19.82,19.71,19.72,112200.0,17.2778,17.2953,17.1993,17.208,112200.0
2014-10-16 14:15:00,19.71,19.8,19.7,19.75,158000.0,17.1993,17.2778,17.1906,17.2342,158000.0
2014-10-16 14:20:00,19.76,19.77,19.71,19.77,189400.0,17.2429,17.2517,17.1993,17.2517,189400.0
2014-10-16 14:25:00,19.77,19.79,19.73,19.75,189600.0,17.2517,17.2691,17.2167,17.2342,189600.0
2014-10-16 14:30:00,19.75,19.87,19.74,19.82,117900.0,17.2342,17.3389,17.2255,17.2953,117900.0
2014-10-16 14:35:00,19.83,19.85,19.78,19.83,53700.0,17.304,17.3215,17.2604,17.304,53700.0
2014-10-16 14:40:00,19.84,19.84,19.77,19.78,88600.0,17.3127,17.3127,17.2517,17.2604,88600.0
2014-10-16 14:45:00,19.77,19.79,19.7,19.71,136400.0,17.2517,17.2691,17.1906,17.1993,136400.0
2014-10-16 14:50:00,19.71,19.79,19.7,19.77,225000.0,17.1993,17.2691,17.1906,17.2517,225000.0
2014-10-16 14:55:00,19.78,19.83,19.78,19.8,94400.0,17.2604,17.304,17.2604,17.2778,94400.0
2014-10-16 15:00:00,19.79,19.8,19.73,19.73,113200.0,17.2691,17.2778,17.2167,17.2167,113200.0
2014-10-16 15:05:00,19.73,19.81,19.72,19.79,130400.0,17.2167,17.2866,17.208,17.2691,130400.0
2014-10-16 15:10:00,19.79,19.88,19.77,19.88,163000.0,17.2691,17.3476,17.2517,17.3476,163000.0
2014-10-16 15:15:00,19.88,19.9,19.81,19.81,192600.0,17.3476,17.3651,17.2866,17.2866,192600.0
2014-10-16 15:20:00,19.82,19.9,19.8,19.83,288700.0,17.2953,17.3651,17.2778,17.304,288700.0
2014-10-16 15:25:00,19.83,19.85,19.82,19.85,316100.0,17.304,17.3215,17.2953,17.3215,316100.0
2014-10-16 15:30:00,19.85,19.88,19.82,19.88,195500.0,17.3215,17.3476,17.2953,17.3476,195500.0
2014-10-16 15:35:00,19.87,19.89,19.8,19.8,191100.0,17.3389,17.3564,17.2778,17.2778,191100.0
2014-10-16 15:40:00,19.81,19.86,19.81,19.85,220300.0,17.2866,17.3302,17.2866,17.3215,220300.0
2014-10-16 15:45:00,19.85,19.87,19.83,19.83,253600.0,17.3215,17.3389,17.304,17.304,253600.0
2014-10-16 15:50:00,19.84,19.91,19.84,19.89,488500.0,17.3127,17.3738,17.3127,17.3564,488500.0
2014-10-16 15:55:00,19.89,19.89,19.85,19.87,711200.0,17.3564,17.3564,17.3215,17.3389,711200.0
2014-10-17 09:30:00,20.0,20.28,19.92,20.02,875100.0,17.4524,17.6967,17.3825,17.4698,875100.0
2014-10-17 09:35:00,20.02,20.11,19.99,20.06,264200.0,17.4698,17.5483,17.4436,17.5047,264200.0
2014-10-17 09:40:00,20.05,20.05,19.93,20.0,224800.0,17.496,17.496,17.3913,17.4524,224800.0
2014-10-17 09:45:00,20.01,20.08,19.97,19.99,176000.0,17.4611,17.5222,17.4262,17.4436,176000.0
2014-10-17 09:50:00,19.99,20.02,19.95,19.97,118700.0,17.4436,17.4698,17.4087,17.4262,118700.0
2014-10-17 09:55:00,19.97,20.0,19.92,19.97,153400.0,17.4262,17.4524,17.3825,17.4262,153400.0
2014-10-17 10:00:00,19.96,20.0,19.93,19.97,153700.0,17.4174,17.4524,17.3913,17.4262,153700.0
2014-10-17 10:05:00,19.97,19.99,19.86,19.92,280300.0,17.4262,17.4436,17.3302,17.3825,280300.0
2014-10-17 10:10:00,19.92,20.0,19.89,19.94,118000.0,17.3825,17.4524,17.3564,17.4,118000.0
2014-10-17 10:15:00,19.94,19.94,19.88,19.88,91200.0,17.4,17.4,17.3476,17.3476,91200.0
2014-10-17 10:20:00,19.88,19.96,19.82,19.96,119400.0,17.3476,17.4174,17.2953,17.4174,119400.0
2014-10-17 10:25:00,19.95,20.03,19.95,20.01,70300.0,17.4087,17.4785,17.4087,17.4611,70300.0
2014-10-17 10:30:00,20.02,20.05,19.99,20.0,123400.0,17.4698,17.496,17.4436,17.4524,123400.0
2014-10-17 10:35:00,20.0,20.03,19.98,19.98,168100.0,17.4524,17.4785,17.4349,17.4349,168100.0
2014-10-17 10:40:00,19.98,20.05,19.98,20.05,74300.0,17.4349,17.496,17.4349,17.496,74300.0
2014-10-17 10:45:00,20.05,20.05,19.99,20.01,93500.0,17.496,17.496,17.4436,17.4611,93500.0
2014-10-17 10:50:00,20.01,20.07,20.01,20.06,62700.0,17.4611,17.5134,17.4611,17.5047,62700.0
2014-10-17 10:55:00,20.06,20.11,20.05,20.11,332200.0,17.5047,17.5483,17.496,17.5483,332200.0
2014-10-17 11:00:00,20.11,20.22,20.1,20.21,368200.0,17.5483,17.6443,17.5396,17.6356,368200.0
2014-10-17 11:05:00,20.21,20.32,20.2,20.3,446100.0,17.6356,17.7316,17.6269,17.7141,446100.0
2014-10-17 11:10:00,20.3,20.34,20.26,20.26,241600.0,17.7141,17.749,17.6792,17.6792,241600.0
2014-10-17 11:15:00,20.27,20.28,20.22,20.24,143800.0,17.688,17.6967,17.6443,17.6618,143800.0
2014-10-17 11:20:00,20.24,20.24,20.17,20.2,106300.0,17.6618,17.6618,17.6007,17.6269,106300.0
2014-10-17 11:25:00,20.2,20.28,20.19,20.26,203400.0,17.6269,17.6967,17.6182,17.6792,203400.0
2014-10-17 11:30:00,20.26,20.27,20.21,20.25,104000.0,17.6792,17.688,17.6356,17.6705,104000.0
2014-10-17 11:35:00,20.24,20.27,20.21,20.26,104600.0,17.6618,17.688,17.6356,17.6792,104600.0
2014-10-17 11:40:00,20.27,20.27,20.23,20.25,118800.0,17.688,17.688,17.6531,17.6705,118800.0
2014-10-17 11:45:00,20.25,20.31,20.24,20.3,178600.0,17.6705,17.7229,17.6618,17.7141,178600.0
2014-10-17 11:50:00,20.3,20.3,20.27,20.29,141100.0,17.7141,17.7141,17.688,17.7054,141100.0
2014-10-17 11:55:00,20.28,20.29,20.25,20.26,147600.0,17.6967,17.7054,17.6705,17.6792,147600.0
2014-10-17 12:00:00,20.26,20.3,20.25,20.27,105500.0,17.6792,17.7141,17.6705,17.688,105500.0
2014-10-17 12:05:00,20.27,20.28,20.24,20.27,110000.0,17.688,17.6967,17.6618,17.688,110000.0
2014-10-17 12:10:00,20.26,20.28,20.21,20.23,272200.0,17.6792,17.6967,17.6356,17.6531,272200.0
2014-10-17 12:15:00,20.22,20.26,20.21,20.22,177300.0,17.6443,17.6792,17.6356,17.6443,177300.0
2014-10-17 12:20:00,20.22,20.23,20.17,20.18,59000.0,17.6443,17.6531,17.6007,17.6094,59000.0
2014-10-17 12:25:00,20.18,20.23,20.18,20.22,338200.0,17.6094,17.6531,17.6094,17.6443,338200.0
2014-10-17 12:30:00,20.22,20.24,20.19,20.21,180800.0,17.6443,17.6618,17.6182,17.6356,180800.0
2014-10-17 12:35:00,20.21,20.22,20.16,20.17,413900.0,17.6356,17.6443,17.592,17.6007,413900.0
2014-10-17 12:40:00,20.17,20.17,20.14,20.16,93900.0,17.6007,17.6007,17.5745,17.592,93900.0
2014-10-17 12:45:00,20.15,20.16,20.1,20.11,230400.0,17.5832,17.592,17.5396,17.5483,230400.0
2014-10-17 12:50:00,20.1,20.11,20.08,20.08,345900.0,17.5396,17.5483,17.5222,17.5222,345900.0
2014-10-17 12:55:00,20.08,20.15,20.08,20.11,68000.0,17.5222,17.5832,17.5222,17.5483,68000.0
2014-10-17 13:00:00,20.12,20.14,20.06,20.07,214800.0,17.5571,17.5745,17.5047,17.5134,214800.0
2014-10-17 13:05:00,20.07,20.08,19.96,19.96,260900.0,17.5134,17.5222,17.4174,17.4174,260900.0
2014-10-17 13:10:00,19.96,20.02,19.96,20.0,239100.0,17.4174,17.4698,17.4174,17.4524,239100.0
2014-10-17 13:15:00,20.01,20.04,20.01,20.03,108300.0,17.4611,17.4873,17.4611,17.4785,108300.0
2014-10-17 13:20:00,20.02,20.02,19.98,19.99,91400.0,17.4698,17.4698,17.4349,17.4436,91400.0
2014-10-17 13:25:00,19.99,20.01,19.95,19.97,95300.0,17.4436,17.4611,17.4087,17.4262,95300.0
2014-10-17 13:30:00,19.97,20.0,19.93,19.93,127000.0,17.4262,17.4524,17.3913,17.3913,127000.0
2014-10-17 13:35:00,19.93,19.99,19.93,19.98,90600.0,17.3913,17.4436,17.3913,17.4349,90600.0
2014-10-17 13:40:00,19.98,20.01,19.96,20.0,53000.0,17.4349,17.4611,17.4174,17.4524,53000.0
2014-10-17 13:45:00,20.0,20.01,19.96,19.96,79200.0,17.4524,17.4611,17.4174,17.4174,79200.0
2014-10-17 13:50:00,19.97,20.0,19.96,19.97,115500.0,17.4262,17.4524,17.4174,17.4262,115500.0
2014-10-17 13:55:00,19.97,19.98,19.94,19.97,133400.0,17.4262,17.4349,17.4,17.4262,133400.0
2014-10-17 14:00:00,19.96,19.96,19.91,19.93,188900.0,17.4174,17.4174,17.3738,17.3913,188900.0
2014-10-17 14:05:00,19.93,19.95,19.85,19.85,182700.0,17.3913,17.4087,17.3215,17.3215,182700.0
2014-10-17 14:10:00,19.85,19.91,19.83,19.91,249300.0,17.3215,17.3738,17.304,17.3738,249300.0
2014-10-17 14:15:00,19.91,19.93,19.87,19.87,148200.0,17.3738,17.3913,17.3389,17.3389,148200.0
2014-10-17 14:20:00,19.87,19.94,19.87,19.94,69400.0,17.3389,17.4,17.3389,17.4,69400.0
2014-10-17 14:25:00,19.95,19.95,19.88,19.94,80500.0,17.4087,17.4087,17.3476,17.4,80500.0
2014-10-17 14:30:00,19.94,19.97,19.91,19.93,85000.0,17.4,17.4262,17.3738,17.3913,85000.0
2014-10-17 14:35:00,19.94,19.95,19.91,19.94,104000.0,17.4,17.4087,17.3738,17.4,104000.0
2014-10-17 14:40:00,19.94,20.01,19.94,19.98,70200.0,17.4,17.4611,17.4,17.4349,70200.0
2014-10-17 14:45:00,19.98,20.02,19.94,19.98,65300.0,17.4349,17.4698,17.4,17.4349,65300.0
2014-10-17 14:50:00,19.99,20.0,19.95,19.98,92500.0,17.4436,17.4524,17.4087,17.4349,92500.0
2014-10-17 14:55:00,19.97,19.98,19.92,19.95,147400.0,17.4262,17.4349,17.3825,17.4087,147400.0
2014-10-17 15:00:00,19.95,19.95,19.85,19.85,358300.0,17.4087,17.4087,17.3215,17.3215,358300.0
2014-10-17 15:05:00,19.85,19.87,19.79,19.82,523300.0,17.3215,17.3389,17.2691,17.2953,523300.0
2014-10-17 15:10:00,19.82,19.93,19.82,19.92,527700.0,17.2953,17.3913,17.2953,17.3825,527700.0
2014-10-17 15:15:00,19.91,19.95,19.91,19.94,121500.0,17.3738,17.4087,17.3738,17.4,121500.0
2014-10-17 15:20:00,19.92,19.95,19.9,19.93,99000.0,17.3825,17.4087,17.3651,17.3913,99000.0
2014-10-17 15:25:00,19.93,19.98,19.93,19.96,137600.0,17.3913,17.4349,17.3913,17.4174,137600.0
2014-10-17 15:30:00,19.96,20.0,19.94,19.95,250600.0,17.4174,17.4524,17.4,17.4087,250600.0
2014-10-17 15:35:00,19.95,19.96,19.91,19.95,128400.0,17.4087,17.4174,17.3738,17.4087,128400.0
2014-10-17 15:40:00,19.95,19.97,19.92,19.96,128900.0,17.4087,17.4262,17.3825,17.4174,128900.0
2014-10-17 15:45:00,19.96,19.99,19.93,19.94,189600.0,17.4174,17.4436,17.3913,17.4,189600.0
2014-10-17 15:50:00,19.95,19.95,19.88,19.91,255400.0,17.4087,17.4087,17.3476,17.3738,255400.0
2014-10-17 15:55:00,19.91,19.92,19.88,19.88,487200.0,17.3738,17.3825,17.3476,17.3476,487200.0
2014-10-20 09:30:00,19.73,19.87,19.65,19.75,143900.0,17.2167,17.3389,17.1469,17.2342,143900.0
2014-10-20 09:35:00,19.78,19.88,19.77,19.86,164500.0,17.2604,17.3476,17.2517,17.3302,164500.0
2014-10-20 09:40:00,19.86,19.99,19.85,19.98,189100.0,17.3302,17.4436,17.3215,17.4349,189100.0
2014-10-20 09:45:00,19.97,20.04,19.88,20.01,473900.0,17.4262,17.4873,17.3476,17.4611,473900.0
2014-10-20 09:50:00,20.0,20.06,19.99,20.02,275700.0,17.4524,17.5047,17.4436,17.4698,275700.0
2014-10-20 09:55:00,20.03,20.08,20.02,20.05,221200.0,17.4785,17.5222,17.4698,17.496,221200.0
2014-10-20 10:00:00,20.05,20.08,20.0,20.06,91300.0,17.496,17.5222,17.4524,17.5047,91300.0
2014-10-20 10:05:00,20.06,20.07,19.94,19.94,85100.0,17.5047,17.5134,17.4,17.4,85100.0
2014-10-20 10:10:00,19.94,19.97,19.93,19.93,282100.0,17.4,17.4262,17.3913,17.3913,282100.0
2014-10-20 10:15:00,19.93,20.01,19.93,19.95,124100.0,17.3913,17.4611,17.3913,17.4087,124100.0
2014-10-20 10:20:00,19.95,20.08,19.94,20.08,71400.0,17.4087,17.5222,17.4,17.5222,71400.0
2014-10-20 10:25:00,20.08,20.09,20.01,20.01,56500.0,17.5222,17.5309,17.4611,17.4611,56500.0
2014-10-20 10:30:00,20.01,20.03,19.97,20.0,56300.0,17.4611,17.4785,17.4262,17.4524,56300.0
2014-10-20 10:35:00,20.01,20.06,20.01,20.02,65100.0,17.4611,17.5047,17.4611,17.4698,65100.0
2014-10-20 10:40:00,20.02,20.1,20.01,20.09,58400.0,17.4698,17.5396,17.4611,17.5309,58400.0
2014-10-20 10:45:00,20.09,20.1,20.04,20.06,73500.0,17.5309,17.5396,17.4873,17.5047,73500.0
2014-10-20 10:50:00,20.06,20.07,20.02,20.05,65000.0,17.5047,17.5134,17.4698,17.496,65000.0
2014-10-20 10:55:00,20.04,20.1,20.04,20.08,79900.0,17.4873,17.5396,17.4873,17.5222,79900.0
2014-10-20 11:00:00,20.08,20.09,20.02,20.03,74000.0,17.5222,17.5309,17.4698,17.4785,74000.0
2014-10-20 11:05:00,20.03,20.09,20.03,20.08,61000.0,17.4785,17.5309,17.4785,17.5222,61000.0
2014-10-20 11:10:00,20.08,20.1,20.03,20.08,80400.0,17.5222,17.5396,17.4785,17.5222,80400.0
2014-10-20 11:15:00,20.08,20.12,20.04,20.09,100500.0,17.5222,17.5571,17.4873,17.5309,100500.0
2014-10-20 11:20:00,20.08,20.09,20.03,20.06,102000.0,17.5222,17.5309,17.4785,17.5047,102000.0
2014-10-20 11:25:00,20.07,20.1,20.0,20.08,134000.0,17.5134,17.5396,17.4524,17.5222,134000.0
2014-10-20 11:30:00,20.08,20.08,20.02,20.06,103200.0,17.5222,17.5222,17.4698,17.5047,103200.0
2014-10-20 11:35:00,20.06,20.09,20.06,20.08,26200.0,17.5047,17.5309,17.5047,17.5222,26200.0
2014-10-20 11:40:00,20.08,20.09,20.05,20.08,35300.0,17.5222,17.5309,17.496,17.5222,35300.0
2014-10-20 11:45:00,20.09,20.11,20.06,20.07,51200.0,17.5309,17.5483,17.5047,17.5134,51200.0
2014-10-20 11:50:00,20.07,20.07,20.02,20.03,41400.0,17.5134,17.5134,17.4698,17.4785,41400.0
2014-10-20 11:55:00,20.02,20.04,20.01,20.03,58600.0,17.4698,17.4873,17.4611,17.4785,58600.0
2014-10-20 12:00:00,20.03,20.09,20.02,20.07,82500.0,17.4785,17.5309,17.4698,17.5134,82500.0
2014-10-20 12:05:00,20.07,20.1,20.05,20.06,74400.0,17.5134,17.5396,17.496,17.5047,74400.0
2014-10-20 12:10:00,20.06,20.12,20.05,20.07,49100.0,17.5047,17.5571,17.496,17.5134,49100.0
2014-10-20 12:15:00,20.07,20.1,20.05,20.07,70400.0,17.5134,17.5396,17.496,17.5134,70400.0
2014-10-20 12:20:00,20.08,20.1,20.07,20.09,44800.0,17.5222,17.5396,17.5134,17.5309,44800.0
2014-10-20 12:25:00,20.09,20.11,20.08,20.09,29100.0,17.5309,17.5483,17.5222,17.5309,29100.0
2014-10-20 12:30:00,20.09,20.1,20.05,20.1,59500.0,17.5309,17.5396,17.496,17.5396,59500.0
2014-10-20 12:35:00,20.09,20.1,20.07,20.08,83900.0,17.5309,17.5396,17.5134,17.5222,83900.0
2014-10-20 12:40:00,20.07,20.08,20.04,20.04,56200.0,17.5134,17.5222,17.4873,17.4873,56200.0
2014-10-20 12:45:00,20.04,20.05,20.02,20.05,32700.0,17.4873,17.496,17.4698,17.496,32700.0
2014-10-20 12:50:00,20.05,20.09,20.04,20.09,65200.0,17.496,17.5309,17.4873,17.5309,65200.0
2014-10-20 12:55:00,20.08,20.09,20.02,20.04,80900.0,17.5222,17.5309,17.4698,17.4873,80900.0
2014-10-20 13:00:00,20.03,20.05,20.0,20.02,77600.0,17.4785,17.496,17.4524,17.4698,77600.0
2014-10-20 13:05:00,20.03,20.07,20.03,20.07,37600.0,17.4785,17.5134,17.4785,17.5134,37600.0
2014-10-20 13:10:00,20.06,20.08,20.04,20.06,36900.0,17.5047,17.5222,17.4873,17.5047,36900.0
2014-10-20 13:15:00,20.06,20.08,20.05,20.08,52300.0,17.5047,17.5222,17.496,17.5222,52300.0
2014-10-20 13:20:00,20.08,20.1,20.08,20.1,52700.0,17.5222,17.5396,17.5222,17.5396,52700.0
2014-10-20 13:25:00,20.09,20.11,20.09,20.11,62400.0,17.5309,17.5483,17.5309,17.5483,62400.0
2014-10-20 13:30:00,20.11,20.11,20.08,20.09,43300.0,17.5483,17.5483,17.5222,17.5309,43300.0
2014-10-20 13:35:00,20.1,20.1,20.07,20.07,40900.0,17.5396,17.5396,17.5134,17.5134,40900.0
2014-10-20 13:40:00,20.07,20.09,20.07,20.07,21500.0,17.5134,17.5309,17.5134,17.5134,21500.0
2014-10-20 13:45:00,20.07,20.09,20.03,20.04,43900.0,17.5134,17.5309,17.4785,17.4873,43900.0
2014-10-20 13:50:00,20.05,20.08,20.04,20.05,221300.0,17.496,17.5222,17.4873,17.496,221300.0
2014-10-20 13:55:00,20.05,20.06,20.03,20.04,121500.0,17.496,17.5047,17.4785,17.4873,121500.0
2014-10-20 14:00:00,20.04,20.1,20.03,20.08,81800.0,17.4873,17.5396,17.4785,17.5222,81800.0
2014-10-20 14:05:00,20.08,20.11,20.07,20.07,51100.0,17.5222,17.5483,17.5134,17.5134,51100.0
2014-10-20 14:10:00,20.08,20.11,20.07,20.09,97800.0,17.5222,17.5483,17.5134,17.5309,97800.0
2014-10-20 14:15:00,20.09,20.11,20.07,20.07,75700.0,17.5309,17.5483,17.5134,17.5134,75700.0
2014-10-20 14:20:00,20.08,20.13,20.08,20.13,90500.0,17.5222,17.5658,17.5222,17.5658,90500.0
2014-10-20 14:25:00,20.13,20.14,20.1,20.11,60900.0,17.5658,17.5745,17.5396,17.5483,60900.0
2014-10-20 14:30:00,20.11,20.11,20.05,20.05,139500.0,17.5483,17.5483,17.496,17.496,139500.0
2014-10-20 14:35:00,20.05,20.06,20.03,20.05,148100.0,17.496,17.5047,17.4785,17.496,148100.0
2014-10-20 14:40:00,20.05,20.08,20.04,20.05,68200.0,17.496,17.5222,17.4873,17.496,68200.0
2014-10-20 14:45:00,20.04,20.07,20.03,20.07,68300.0,17.4873,17.5134,17.4785,17.5134,68300.0
2014-10-20 14:50:00,20.07,20.07,20.04,20.06,58600.0,17.5134,17.5134,17.4873,17.5047,58600.0
2014-10-20 14:55:00,20.07,20.07,20.03,20.05,77800.0,17.5134,17.5134,17.4785,17.496,77800.0
2014-10-20 15:00:00,20.05,20.09,20.05,20.09,86200.0,17.496,17.5309,17.496,17.5309,86200.0
2014-10-20 15:05:00,20.09,20.12,20.06,20.08,238800.0,17.5309,17.5571,17.5047,17.5222,238800.0
2014-10-20 15:10:00,20.08,20.09,20.06,20.07,75900.0,17.5222,17.5309,17.5047,17.5134,75900.0
2014-10-20 15:15:00,20.08,20.12,20.08,20.09,118200.0,17.5222,17.5571,17.5222,17.5309,118200.0
2014-10-20 15:20:00,20.08,20.08,20.05,20.07,78900.0,17.5222,17.5222,17.496,17.5134,78900.0
2014-10-20 15:25:00,20.08,20.1,20.05,20.08,102200.0,17.5222,17.5396,17.496,17.5222,102200.0
2014-10-20 15:30:00,20.08,20.09,20.05,20.07,106700.0,17.5222,17.5309,17.496,17.5134,106700.0
2014-10-20 15:35:00,20.08,20.08,20.03,20.03,207200.0,17.5222,17.5222,17.4785,17.4785,207200.0
2014-10-20 15:40:00,20.04,20.06,20.01,20.04,223000.0,17.4873,17.5047,17.4611,17.4873,223000.0
2014-10-20 15:45:00,20.05,20.06,20.02,20.04,169100.0,17.496,17.5047,17.4698,17.4873,169100.0
2014-10-20 15:50:00,20.05,20.07,20.05,20.05,430200.0,17.496,17.5134,17.496,17.496,430200.0
2014-10-20 15:55:00,20.05,20.09,20.05,20.06,629800.0,17.496,17.5309,17.496,17.5047,629800.0
2014-10-21 09:30:00,20.15,20.23,20.12,20.16,548300.0,17.5832,17.6531,17.5571,17.592,548300.0
2014-10-21 09:35:00,20.16,20.18,20.09,20.17,188300.0,17.592,17.6094,17.5309,17.6007,188300.0
2014-10-21 09:40:00,20.18,20.3,20.15,20.28,113100.0,17.6094,17.7141,17.5832,17.6967,113100.0
2014-10-21 09:45:00,20.28,20.3,20.16,20.2,291300.0,17.6967,17.7141,17.592,17.6269,291300.0
2014-10-21 09:50:00,20.2,20.26,20.17,20.17,211100.0,17.6269,17.6792,17.6007,17.6007,211100.0
2014-10-21 09:55:00,20.17,20.2,20.14,20.16,87700.0,17.6007,17.6269,17.5745,17.592,87700.0
2014-10-21 10:00:00,20.16,20.23,20.11,20.18,301300.0,17.592,17.6531,17.5483,17.6094,301300.0
2014-10-21 10:05:00,20.18,20.2,20.14,20.14,164200.0,17.6094,17.6269,17.5745,17.5745,164200.0
2014-10-21 10:10:00,20.14,20.22,20.14,20.22,122600.0,17.5745,17.6443,17.5745,17.6443,122600.0
2014-10-21 10:15:00,20.22,20.23,20.16,20.18,90300.0,17.6443,17.6531,17.592,17.6094,90300.0
2014-10-21 10:20:00,20.19,20.23,20.18,20.23,75100.0,17.6182,17.6531,17.6094,17.6531,75100.0
2014-10-21 10:25:00,20.22,20.26,20.2,20.21,142700.0,17.6443,17.6792,17.6269,17.6356,142700.0
2014-10-21 10:30:00,20.22,20.24,20.19,20.22,95100.0,17.6443,17.6618,17.6182,17.6443,95100.0
2014-10-21 10:35:00,20.22,20.22,20.18,20.19,49000.0,17.6443,17.6443,17.6094,17.6182,49000.0
2014-10-21 10:40:00,20.19,20.24,20.19,20.24,93000.0,17.6182,17.6618,17.6182,17.6618,93000.0
2014-10-21 10:45:00,20.23,20.27,20.22,20.26,99700.0,17.6531,17.688,17.6443,17.6792,99700.0
2014-10-21 10:50:00,20.27,20.27,20.21,20.26,67800.0,17.688,17.688,17.6356,17.6792,67800.0
2014-10-21 10:55:00,20.26,20.3,20.23,20.3,100300.0,17.6792,17.7141,17.6531,17.7141,100300.0
2014-10-21 11:00:00,20.3,20.34,20.28,20.33,237300.0,17.7141,17.749,17.6967,17.7403,237300.0
2014-10-21 11:05:00,20.33,20.34,20.28,20.29,115600.0,17.7403,17.749,17.6967,17.7054,115600.0
2014-10-21 11:10:00,20.29,20.3,20.26,20.26,138900.0,17.7054,17.7141,17.6792,17.6792,138900.0
2014-10-21 11:15:00,20.27,20.28,20.24,20.25,97100.0,17.688,17.6967,17.6618,17.6705,97100.0
2014-10-21 11:20:00,20.25,20.26,20.23,20.25,51100.0,17.6705,17.6792,17.6531,17.6705,51100.0
2014-10-21 11:25:00,20.26,20.3,20.26,20.28,95300.0,17.6792,17.7141,17.6792,17.6967,95300.0
2014-10-21 11:30:00,20.29,20.3,20.24,20.27,213600.0,17.7054,17.7141,17.6618,17.688,213600.0
2014-10-21 11:35:00,20.27,20.29,20.24,20.27,163000.0,17.688,17.7054,17.6618,17.688,163000.0
2014-10-21 11:40:00,20.27,20.32,20.27,20.3,65900.0,17.688,17.7316,17.688,17.7141,65900.0
2014-10-21 11:45:00,20.3,20.31,20.25,20.25,66100.0,17.7141,17.7229,17.6705,17.6705,66100.0
2014-10-21 11:50:00,20.25,20.29,20.24,20.25,70600.0,17.6705,17.7054,17.6618,17.6705,70600.0
2014-10-21 11:55:00,20.25,20.29,20.24,20.27,98700.0,17.6705,17.7054,17.6618,17.688,98700.0
2014-10-21 12:00:00,20.27,20.28,20.25,20.25,93000.0,17.688,17.6967,17.6705,17.6705,93000.0
2014-10-21 12:05:00,20.26,20.29,20.25,20.29,88800.0,17.6792,17.7054,17.6705,17.7054,88800.0
2014-10-21 12:10:00,20.29,20.34,20.29,20.34,95400.0,17.7054,17.749,17.7054,17.749,95400.0
2014-10-21 12:15:00,20.34,20.4,20.33,20.38,175300.0,17.749,17.8014,17.7403,17.7839,175300.0
2014-10-21 12:20:00,20.38,20.46,20.38,20.46,366500.0,17.7839,17.8538,17.7839,17.8538,366500.0
2014-10-21 12:25:00,20.46,20.48,20.45,20.45,169700.0,17.8538,17.8712,17.845,17.845,169700.0
2014-10-21 12:30:00,20.44,20.48,20.43,20.48,189300.0,17.8363,17.8712,17.8276,17.8712,189300.0
2014-10-21 12:35:00,20.48,20.5,20.48,20.49,106500.0,17.8712,17.8887,17.8712,17.8799,106500.0
2014-10-21 12:40:00,20.5,20.51,20.45,20.49,256600.0,17.8887,17.8974,17.845,17.8799,256600.0
2014-10-21 12:45:00,20.49,20.5,20.42,20.43,115500.0,17.8799,17.8887,17.8189,17.8276,115500.0
2014-10-21 12:50:00,20.43,20.43,20.4,20.42,98400.0,17.8276,17.8276,17.8014,17.8189,98400.0
2014-10-21 12:55:00,20.42,20.45,20.39,20.45,54200.0,17.8189,17.845,17.7927,17.845,54200.0
2014-10-21 13:00:00,20.45,20.48,20.43,20.48,168300.0,17.845,17.8712,17.8276,17.8712,168300.0
2014-10-21 13:05:00,20.48,20.52,20.48,20.5,145700.0,17.8712,17.9061,17.8712,17.8887,145700.0
2014-10-21 13:10:00,20.5,20.54,20.5,20.53,82900.0,17.8887,17.9236,17.8887,17.9148,82900.0
2014-10-21 13:15:00,20.53,20.56,20.52,20.54,152600.0,17.9148,17.941,17.9061,17.9236,152600.0
2014-10-21 13:20:00,20.54,20.54,20.48,20.48,188000.0,17.9236,17.9236,17.8712,17.8712,188000.0
2014-10-21 13:25:00,20.48,20.5,20.46,20.49,82900.0,17.8712,17.8887,17.8538,17.8799,82900.0
2014-10-21 13:30:00,20.48,20.59,20.48,20.58,361600.0,17.8712,17.9672,17.8712,17.9585,361600.0
2014-10-21 13:35:00,20.57,20.57,20.52,20.56,304200.0,17.9497,17.9497,17.9061,17.941,304200.0
2014-10-21 13:40:00,20.55,20.58,20.55,20.57,112200.0,17.9323,17.9585,17.9323,17.9497,112200.0
2014-10-21 13:45:00,20.57,20.57,20.54,20.56,146300.0,17.9497,17.9497,17.9236,17.941,146300.0
2014-10-21 13:50:00,20.56,20.56,20.52,20.54,133200.0,17.941,17.941,17.9061,17.9236,133200.0
2014-10-21 13:55:00,20.55,20.58,20.55,20.55,203900.0,17.9323,17.9585,17.9323,17.9323,203900.0
2014-10-21 14:00:00,20.55,20.55,20.52,20.53,82600.0,17.9323,17.9323,17.9061,17.9148,82600.0
2014-10-21 14:05:00,20.54,20.59,20.54,20.57,31700.0,17.9236,17.9672,17.9236,17.9497,31700.0
2014-10-21 14:10:00,20.57,20.59,20.54,20.58,92100.0,17.9497,17.9672,17.9236,17.9585,92100.0
2014-10-21 14:15:00,20.58,20.62,20.57,20.6,107800.0,17.9585,17.9934,17.9497,17.9759,107800.0
2014-10-21 14:20:00,20.61,20.62,20.58,20.58,62900.0,17.9846,17.9934,17.9585,17.9585,62900.0
2014-10-21 14:25:00,20.59,20.64,20.58,20.64,78700.0,17.9672,18.0108,17.9585,18.0108,78700.0
2014-10-21 14:30:00,20.63,20.66,20.61,20.63,141200.0,18.0021,18.0283,17.9846,18.0021,141200.0
2014-10-21 14:35:00,20.63,20.66,20.62,20.64,121500.0,18.0021,18.0283,17.9934,18.0108,121500.0
2014-10-21 14:40:00,20.64,20.66,20.6,20.61,129000.0,18.0108,18.0283,17.9759,17.9846,129000.0
2014-10-21 14:45:00,20.61,20.63,20.58,20.62,157700.0,17.9846,18.0021,17.9585,17.9934,157700.0
2014-10-21 14:50:00,20.62,20.65,20.6,20.65,84700.0,17.9934,18.0196,17.9759,18.0196,84700.0
2014-10-21 14:55:00,20.65,20.67,20.63,20.66,106000.0,18.0196,18.037,18.0021,18.0283,106000.0
2014-10-21 15:00:00,20.65,20.68,20.62,20.68,128100.0,18.0196,18.0457,17.9934,18.0457,128100.0
2014-10-21 15:05:00,20.67,20.68,20.65,20.68,101900.0,18.037,18.0457,18.0196,18.0457,101900.0
2014-10-21 15:10:00,20.68,20.74,20.68,20.72,107800.0,18.0457,18.0981,18.0457,18.0806,107800.0
2014-10-21 15:15:00,20.72,20.73,20.68,20.71,118400.0,18.0806,18.0894,18.0457,18.0719,118400.0
2014-10-21 15:20:00,20.7,20.75,20.7,20.73,118500.0,18.0632,18.1068,18.0632,18.0894,118500.0
2014-10-21 15:25:00,20.74,20.76,20.73,20.74,202400.0,18.0981,18.1155,18.0894,18.0981,202400.0
2014-10-21 15:30:00,20.74,20.75,20.71,20.71,215800.0,18.0981,18.1068,18.0719,18.0719,215800.0
2014-10-21 15:35:00,20.71,20.73,20.69,20.71,150400.0,18.0719,18.0894,18.0545,18.0719,150400.0
2014-10-21 15:40:00,20.71,20.73,20.7,20.71,232600.0,18.0719,18.0894,18.0632,18.0719,232600.0
2014-10-21 15:45:00,20.71,20.75,20.71,20.75,238500.0,18.0719,18.1068,18.0719,18.1068,238500.0
2014-10-21 15:50:00,20.75,20.76,20.72,20.75,249400.0,18.1068,18.1155,18.0806,18.1068,249400.0
2014-10-21 15:55:00,20.75,20.78,20.72,20.78,621500.0,18.1068,18.133,18.0806,18.133,621500.0
2014-10-22 09:30:00,20.86,20.97,20.82,20.86,333500.0,18.2028,18.2988,18.1679,18.2028,333500.0
2014-10-22 09:35:00,20.86,20.86,20.67,20.67,310200.0,18.2028,18.2028,18.037,18.037,310200.0
2014-10-22 09:40:00,20.66,20.83,20.64,20.83,299200.0,18.0283,18.1766,18.0108,18.1766,299200.0
2014-10-22 09:45:00,20.84,20.86,20.77,20.8,293500.0,18.1854,18.2028,18.1243,18.1504,293500.0
2014-10-22 09:50:00,20.79,20.89,20.79,20.89,219100.0,18.1417,18.229,18.1417,18.229,219100.0
2014-10-22 09:55:00,20.89,20.95,20.84,20.94,362700.0,18.229,18.2813,18.1854,18.2726,362700.0
2014-10-22 10:00:00,20.95,20.97,20.86,20.88,556800.0,18.2813,18.2988,18.2028,18.2203,556800.0
2014-10-22 10:05:00,20.88,20.88,20.72,20.73,269000.0,18.2203,18.2203,18.0806,18.0894,269000.0
2014-10-22 10:10:00,20.73,20.8,20.73,20.76,151600.0,18.0894,18.1504,18.0894,18.1155,151600.0
2014-10-22 10:15:00,20.76,20.87,20.74,20.86,196800.0,18.1155,18.2115,18.0981,18.2028,196800.0
2014-10-22 10:20:00,20.86,20.88,20.84,20.84,141200.0,18.2028,18.2203,18.1854,18.1854,141200.0
2014-10-22 10:25:00,20.83,20.91,20.82,20.87,93200.0,18.1766,18.2464,18.1679,18.2115,93200.0
2014-10-22 10:30:00,20.86,20.87,20.8,20.86,138200.0,18.2028,18.2115,18.1504,18.2028,138200.0
2014-10-22 10:35:00,20.86,20.86,20.81,20.84,70300.0,18.2028,18.2028,18.1592,18.1854,70300.0
2014-10-22 10:40:00,20.83,20.86,20.82,20.85,106400.0,18.1766,18.2028,18.1679,18.1941,106400.0
2014-10-22 10:45:00,20.85,20.86,20.82,20.82,70900.0,18.1941,18.2028,18.1679,18.1679,70900.0
2014-10-22 10:50:00,20.82,20.89,20.81,20.86,222200.0,18.1679,18.229,18.1592,18.2028,222200.0
2014-10-22 10:55:00,20.87,20.88,20.84,20.85,56900.0,18.2115,18.2203,18.1854,18.1941,56900.0
2014-10-22 11:00:00,20.85,20.89,20.82,20.82,72900.0,18.1941,18.229,18.1679,18.1679,72900.0
2014-10-22 11:05:00,20.82,20.85,20.82,20.85,174100.0,18.1679,18.1941,18.1679,18.1941,174100.0
2014-10-22 11:10:00,20.85,20.89,20.84,20.89,61100.0,18.1941,18.229,18.1854,18.229,61100.0
2014-10-22 11:15:00,20.88,20.91,20.86,20.88,89300.0,18.2203,18.2464,18.2028,18.2203,89300.0
2014-10-22 11:20:00,20.88,20.89,20.86,20.87,58600.0,18.2203,18.229,18.2028,18.2115,58600.0
2014-10-22 11:25:00,20.87,20.88,20.82,20.83,138300.0,18.2115,18.2203,18.1679,18.1766,138300.0
2014-10-22 11:30:00,20.83,20.85,20.82,20.85,58100.0,18.1766,18.1941,18.1679,18.1941,58100.0
2014-10-22 11:35:00,20.84,20.84,20.76,20.78,141800.0,18.1854,18.1854,18.1155,18.133,141800.0
2014-10-22 11:40:00,20.78,20.79,20.76,20.78,75600.0,18.133,18.1417,18.1155,18.133,75600.0
2014-10-22 11:45:00,20.78,20.8,20.77,20.77,46500.0,18.133,18.1504,18.1243,18.1243,46500.0
2014-10-22 11:50:00,20.78,20.79,20.75,20.75,34900.0,18.133,18.1417,18.1068,18.1068,34900.0
2014-10-22 11:55:00,20.76,20.77,20.73,20.74,51900.0,18.1155,18.1243,18.0894,18.0981,51900.0
2014-10-22 12:00:00,20.74,20.77,20.73,20.75,35600.0,18.0981,18.1243,18.0894,18.1068,35600.0
2014-10-22 12:05:00,20.76,20.76,20.71,20.73,52000.0,18.1155,18.1155,18.0719,18.0894,52000.0
2014-10-22 12:10:00,20.73,20.73,20.68,20.68,29200.0,18.0894,18.0894,18.0457,18.0457,29200.0
2014-10-22 12:15:00,20.68,20.7,20.62,20.62,373400.0,18.0457,18.0632,17.9934,17.9934,373400.0
2014-10-22 12:20:00,20.62,20.64,20.61,20.63,65000.0,17.9934,18.0108,17.9846,18.0021,65000.0
2014-10-22 12:25:00,20.63,20.65,20.62,20.63,40600.0,18.0021,18.0196,17.9934,18.0021,40600.0
2014-10-22 12:30:00,20.63,20.66,20.62,20.65,97700.0,18.0021,18.0283,17.9934,18.0196,97700.0
2014-10-22 12:35:00,20.66,20.67,20.64,20.66,85800.0,18.0283,18.037,18.0108,18.0283,85800.0
2014-10-22 12:40:00,20.66,20.67,20.6,20.6,83000.0,18.0283,18.037,17.9759,17.9759,83000.0
2014-10-22 12:45:00,20.6,20.66,20.56,20.57,174200.0,17.9759,18.0283,17.941,17.9497,174200.0
2014-10-22 12:50:00,20.57,20.61,20.55,20.6,60800.0,17.9497,17.9846,17.9323,17.9759,60800.0
2014-10-22 12:55:00,20.59,20.65,20.58,20.64,88200.0,17.9672,18.0196,17.9585,18.0108,88200.0
2014-10-22 13:00:00,20.64,20.64,20.6,20.62,50200.0,18.0108,18.0108,17.9759,17.9934,50200.0
2014-10-22 13:05:00,20.61,20.66,20.61,20.65,65900.0,17.9846,18.0283,17.9846,18.0196,65900.0
2014-10-22 13:10:00,20.65,20.67,20.61,20.64,118600.0,18.0196,18.037,17.9846,18.0108,118600.0
2014-10-22 13:15:00,20.65,20.67,20.63,20.66,41400.0,18.0196,18.037,18.0021,18.0283,41400.0
2014-10-22 13:20:00,20.66,20.67,20.62,20.62,41000.0,18.0283,18.037,17.9934,17.9934,41000.0
2014-10-22 13:25:00,20.62,20.65,20.61,20.64,101300.0,17.9934,18.0196,17.9846,18.0108,101300.0
2014-10-22 13:30:00,20.64,20.64,20.62,20.62,111000.0,18.0108,18.0108,17.9934,17.9934,111000.0
2014-10-22 13:35:00,20.63,20.66,20.63,20.65,89300.0,18.0021,18.0283,18.0021,18.0196,89300.0
2014-10-22 13:40:00,20.65,20.67,20.64,20.65,63600.0,18.0196,18.037,18.0108,18.0196,63600.0
2014-10-22 13:45:00,20.65,20.66,20.62,20.63,75800.0,18.0196,18.0283,17.9934,18.0021,75800.0
2014-10-22 13:50:00,20.62,20.66,20.61,20.65,54600.0,17.9934,18.0283,17.9846,18.0196,54600.0
2014-10-22 13:55:00,20.66,20.66,20.61,20.62,62500.0,18.0283,18.0283,17.9846,17.9934,62500.0
2014-10-22 14:00:00,20.62,20.62,20.56,20.56,223600.0,17.9934,17.9934,17.941,17.941,223600.0
2014-10-22 14:05:00,20.57,20.58,20.55,20.55,74500.0,17.9497,17.9585,17.9323,17.9323,74500.0
2014-10-22 14:10:00,20.55,20.58,20.55,20.56,47300.0,17.9323,17.9585,17.9323,17.941,47300.0
2014-10-22 14:15:00,20.56,20.56,20.52,20.53,98000.0,17.941,17.941,17.9061,17.9148,98000.0
2014-10-22 14:20:00,20.53,20.54,20.47,20.48,72100.0,17.9148,17.9236,17.8625,17.8712,72100.0
2014-10-22 14:25:00,20.47,20.5,20.45,20.47,109400.0,17.8625,17.8887,17.845,17.8625,109400.0
2014-10-22 14:30:00,20.48,20.48,20.41,20.42,96100.0,17.8712,17.8712,17.8101,17.8189,96100.0
2014-10-22 14:35:00,20.43,20.49,20.43,20.48,181500.0,17.8276,17.8799,17.8276,17.8712,181500.0
2014-10-22 14:40:00,20.48,20.55,20.48,20.54,220600.0,17.8712,17.9323,17.8712,17.9236,220600.0
2014-10-22 14:45:00,20.54,20.58,20.51,20.57,124700.0,17.9236,17.9585,17.8974,17.9497,124700.0
2014-10-22 14:50:00,20.57,20.59,20.55,20.57,144200.0,17.9497,17.9672,17.9323,17.9497,144200.0
2014-10-22 14:55:00,20.57,20.65,20.57,20.65,144300.0,17.9497,18.0196,17.9497,18.0196,144300.0
2014-10-22 15:00:00,20.65,20.67,20.62,20.63,126100.0,18.0196,18.037,17.9934,18.0021,126100.0
2014-10-22 15:05:00,20.64,20.68,20.62,20.66,193200.0,18.0108,18.0457,17.9934,18.0283,193200.0
2014-10-22 15:10:00,20.66,20.66,20.6,20.61,104100.0,18.0283,18.0283,17.9759,17.9846,104100.0
2014-10-22 15:15:00,20.6,20.62,20.59,20.59,95600.0,17.9759,17.9934,17.9672,17.9672,95600.0
2014-10-22 15:20:00,20.59,20.6,20.55,20.56,109700.0,17.9672,17.9759,17.9323,17.941,109700.0
2014-10-22 15:25:00,20.56,20.57,20.54,20.55,83800.0,17.941,17.9497,17.9236,17.9323,83800.0
2014-10-22 15:30:00,20.54,20.55,20.51,20.52,106600.0,17.9236,17.9323,17.8974,17.9061,106600.0
2014-10-22 15:35:00,20.52,20.53,20.5,20.53,150700.0,17.9061,17.9148,17.8887,17.9148,150700.0
2014-10-22 15:40:00,20.53,20.53,20.49,20.5,167700.0,17.9148,17.9148,17.8799,17.8887,167700.0
2014-10-22 15:45:00,20.51,20.51,20.49,20.5,201200.0,17.8974,17.8974,17.8799,17.8887,201200.0
2014-10-22 15:50:00,20.5,20.53,20.48,20.52,429800.0,17.8887,17.9148,17.8712,17.9061,429800.0
2014-10-22 15:55:00,20.53,20.53,20.48,20.48,348800.0,17.9148,17.9148,17.8712,17.8712,348800.0
2014-10-23 09:30:00,20.58,20.69,20.58,20.65,176000.0,17.9585,18.0545,17.9585,18.0196,176000.0
2014-10-23 09:35:00,20.65,20.78,20.65,20.75,137100.0,18.0196,18.133,18.0196,18.1068,137100.0
2014-10-23 09:40:00,20.76,20.9,20.76,20.85,519500.0,18.1155,18.2377,18.1155,18.1941,519500.0
2014-10-23 09:45:00,20.85,20.89,20.84,20.88,214800.0,18.1941,18.229,18.1854,18.2203,214800.0
2014-10-23 09:50:00,20.88,20.97,20.87,20.97,237400.0,18.2203,18.2988,18.2115,18.2988,237400.0
2014-10-23 09:55:00,20.96,20.96,20.88,20.91,98400.0,18.2901,18.2901,18.2203,18.2464,98400.0
2014-10-23 10:00:00,20.91,21.0,20.91,21.0,268400.0,18.2464,18.325,18.2464,18.325,268400.0
2014-10-23 10:05:00,20.99,21.07,20.97,21.04,216100.0,18.3162,18.3861,18.2988,18.3599,216100.0
2014-10-23 10:10:00,21.04,21.16,21.02,21.15,386700.0,18.3599,18.4646,18.3424,18.4559,386700.0
2014-10-23 10:15:00,21.15,21.17,21.08,21.09,142600.0,18.4559,18.4733,18.3948,18.4035,142600.0
2014-10-23 10:20:00,21.09,21.1,21.03,21.03,192200.0,18.4035,18.4122,18.3511,18.3511,192200.0
2014-10-23 10:25:00,21.03,21.04,20.98,21.02,105400.0,18.3511,18.3599,18.3075,18.3424,105400.0
2014-10-23 10:30:00,21.01,21.02,20.99,21.01,100900.0,18.3337,18.3424,18.3162,18.3337,100900.0
2014-10-23 10:35:00,21.01,21.04,20.98,21.0,156200.0,18.3337,18.3599,18.3075,18.325,156200.0
2014-10-23 10:40:00,21.01,21.02,20.94,20.97,196100.0,18.3337,18.3424,18.2726,18.2988,196100.0
2014-10-23 10:45:00,20.96,21.03,20.95,21.0,101500.0,18.2901,18.3511,18.2813,18.325,101500.0
2014-10-23 10:50:00,21.0,21.02,20.97,20.98,131200.0,18.325,18.3424,18.2988,18.3075,131200.0
2014-10-23 10:55:00,20.98,21.0,20.96,20.97,482800.0,18.3075,18.325,18.2901,18.2988,482800.0
2014-10-23 11:00:00,20.96,20.98,20.94,20.95,90000.0,18.2901,18.3075,18.2726,18.2813,90000.0
2014-10-23 11:05:00,20.95,21.0,20.94,20.95,333000.0,18.2813,18.325,18.2726,18.2813,333000.0
2014-10-23 11:10:00,20.95,21.0,20.94,21.0,155800.0,18.2813,18.325,18.2726,18.325,155800.0
2014-10-23 11:15:00,20.99,20.99,20.95,20.96,53600.0,18.3162,18.3162,18.2813,18.2901,53600.0
2014-10-23 11:20:00,20.95,20.97,20.93,20.95,112100.0,18.2813,18.2988,18.2639,18.2813,112100.0
2014-10-23 11:25:00,20.96,20.99,20.94,20.96,75800.0,18.2901,18.3162,18.2726,18.2901,75800.0
2014-10-23 11:30:00,20.96,20.99,20.96,20.99,54800.0,18.2901,18.3162,18.2901,18.3162,54800.0
2014-10-23 11:35:00,20.98,20.98,20.92,20.95,80800.0,18.3075,18.3075,18.2552,18.2813,80800.0
2014-10-23 11:40:00,20.95,20.95,20.92,20.92,96400.0,18.2813,18.2813,18.2552,18.2552,96400.0
2014-10-23 11:45:00,20.92,20.93,20.89,20.89,154200.0,18.2552,18.2639,18.229,18.229,154200.0
2014-10-23 11:50:00,20.89,20.9,20.85,20.86,191200.0,18.229,18.2377,18.1941,18.2028,191200.0
2014-10-23 11:55:00,20.86,20.89,20.84,20.86,99500.0,18.2028,18.229,18.1854,18.2028,99500.0
2014-10-23 12:00:00,20.86,20.89,20.84,20.85,198100.0,18.2028,18.229,18.1854,18.1941,198100.0
2014-10-23 12:05:00,20.85,20.89,20.84,20.89,147800.0,18.1941,18.229,18.1854,18.229,147800.0
2014-10-23 12:10:00,20.88,20.89,20.83,20.85,72900.0,18.2203,18.229,18.1766,18.1941,72900.0
2014-10-23 12:15:00,20.85,20.86,20.83,20.85,119800.0,18.1941,18.2028,18.1766,18.1941,119800.0
2014-10-23 12:20:00,20.84,20.87,20.82,20.87,154300.0,18.1854,18.2115,18.1679,18.2115,154300.0
2014-10-23 12:25:00,20.87,20.88,20.84,20.87,79500.0,18.2115,18.2203,18.1854,18.2115,79500.0
2014-10-23 12:30:00,20.87,20.87,20.84,20.86,38600.0,18.2115,18.2115,18.1854,18.2028,38600.0
2014-10-23 12:35:00,20.85,20.86,20.84,20.86,61600.0,18.1941,18.2028,18.1854,18.2028,61600.0
2014-10-23 12:40:00,20.86,20.92,20.86,20.9,720800.0,18.2028,18.2552,18.2028,18.2377,720800.0
2014-10-23 12:45:00,20.91,20.95,20.89,20.92,506500.0,18.2464,18.2813,18.229,18.2552,506500.0
2014-10-23 12:50:00,20.92,20.93,20.89,20.92,106200.0,18.2552,18.2639,18.229,18.2552,106200.0
2014-10-23 12:55:00,20.92,20.93,20.88,20.89,106200.0,18.2552,18.2639,18.2203,18.229,106200.0
2014-10-23 13:00:00,20.89,20.92,20.88,20.9,79800.0,18.229,18.2552,18.2203,18.2377,79800.0
2014-10-23 13:05:00,20.91,20.93,20.9,20.91,99200.0,18.2464,18.2639,18.2377,18.2464,99200.0
2014-10-23 13:10:00,20.91,20.92,20.89,20.92,129400.0,18.2464,18.2552,18.229,18.2552,129400.0
2014-10-23 13:15:00,20.92,20.95,20.91,20.92,221000.0,18.2552,18.2813,18.2464,18.2552,221000.0
2014-10-23 13:20:00,20.91,20.92,20.89,20.91,41600.0,18.2464,18.2552,18.229,18.2464,41600.0
2014-10-23 13:25:00,20.92,20.94,20.89,20.94,137400.0,18.2552,18.2726,18.229,18.2726,137400.0
2014-10-23 13:30:00,20.94,20.99,20.94,20.96,355100.0,18.2726,18.3162,18.2726,18.2901,355100.0
2014-10-23 13:35:00,20.96,20.98,20.95,20.97,76200.0,18.2901,18.3075,18.2813,18.2988,76200.0
2014-10-23 13:40:00,20.96,20.97,20.95,20.97,58700.0,18.2901,18.2988,18.2813,18.2988,58700.0
2014-10-23 13:45:00,20.96,20.99,20.96,20.98,49000.0,18.2901,18.3162,18.2901,18.3075,49000.0
2014-10-23 13:50:00,20.98,20.99,20.96,20.99,72900.0,18.3075,18.3162,18.2901,18.3162,72900.0
2014-10-23 13:55:00,20.99,21.0,20.96,20.96,61200.0,18.3162,18.325,18.2901,18.2901,61200.0
2014-10-23 14:00:00,20.96,21.01,20.95,21.01,122600.0,18.2901,18.3337,18.2813,18.3337,122600.0
2014-10-23 14:05:00,21.0,21.07,20.99,21.04,273900.0,18.325,18.3861,18.3162,18.3599,273900.0
2014-10-23 14:10:00,21.04,21.11,21.04,21.1,397700.0,18.3599,18.421,18.3599,18.4122,397700.0
2014-10-23 14:15:00,21.11,21.15,21.07,21.15,282300.0,18.421,18.4559,18.3861,18.4559,282300.0
2014-10-23 14:20:00,21.14,21.19,21.11,21.17,252100.0,18.4471,18.4908,18.421,18.4733,252100.0
2014-10-23 14:25:00,21.17,21.19,21.15,21.15,177500.0,18.4733,18.4908,18.4559,18.4559,177500.0
2014-10-23 14:30:00,21.15,21.16,21.11,21.13,118000.0,18.4559,18.4646,18.421,18.4384,118000.0
2014-10-23 14:35:00,21.12,21.12,21.08,21.1,222300.0,18.4297,18.4297,18.3948,18.4122,222300.0
2014-10-23 14:40:00,21.1,21.13,21.05,21.09,652000.0,18.4122,18.4384,18.3686,18.4035,652000.0
2014-10-23 14:45:00,21.09,21.11,21.07,21.09,168700.0,18.4035,18.421,18.3861,18.4035,168700.0
2014-10-23 14:50:00,21.1,21.1,21.02,21.04,158900.0,18.4122,18.4122,18.3424,18.3599,158900.0
2014-10-23 14:55:00,21.04,21.05,20.96,21.04,288300.0,18.3599,18.3686,18.2901,18.3599,288300.0
2014-10-23 15:00:00,21.03,21.03,20.93,20.93,363000.0,18.3511,18.3511,18.2639,18.2639,363000.0
2014-10-23 15:05:00,20.93,20.94,20.89,20.92,306300.0,18.2639,18.2726,18.229,18.2552,306300.0
2014-10-23 15:10:00,20.91,20.97,20.9,20.92,218500.0,18.2464,18.2988,18.2377,18.2552,218500.0
2014-10-23 15:15:00,20.92,20.97,20.9,20.93,221500.0,18.2552,18.2988,18.2377,18.2639,221500.0
2014-10-23 15:20:00,20.93,20.95,20.9,20.93,198300.0,18.2639,18.2813,18.2377,18.2639,198300.0
2014-10-23 15:25:00,20.92,20.95,20.92,20.93,275300.0,18.2552,18.2813,18.2552,18.2639,275300.0
2014-10-23 15:30:00,20.93,21.02,20.93,21.02,199200.0,18.2639,18.3424,18.2639,18.3424,199200.0
2014-10-23 15:35:00,21.02,21.03,20.96,20.98,210800.0,18.3424,18.3511,18.2901,18.3075,210800.0
2014-10-23 15:40:00,20.98,20.98,20.95,20.98,145400.0,18.3075,18.3075,18.2813,18.3075,145400.0
2014-10-23 15:45:00,20.98,21.01,20.96,21.01,236800.0,18.3075,18.3337,18.2901,18.3337,236800.0
2014-10-23 15:50:00,21.0,21.01,20.92,20.93,395700.0,18.325,18.3337,18.2552,18.2639,395700.0
2014-10-23 15:55:00,20.94,20.94,20.89,20.89,761800.0,18.2726,18.2726,18.229,18.229,761800.0
2014-10-24 09:30:00,20.97,21.02,20.9,21.01,625600.0,18.2988,18.3424,18.2377,18.3337,625600.0
2014-10-24 09:35:00,21.0,21.16,20.99,21.14,561700.0,18.325,18.4646,18.3162,18.4471,561700.0
2014-10-24 09:40:00,21.15,21.25,21.13,21.22,644300.0,18.4559,18.5431,18.4384,18.5169,644300.0
2014-10-24 09:45:00,21.23,21.29,21.14,21.27,408000.0,18.5257,18.578,18.4471,18.5606,408000.0
2014-10-24 09:50:00,21.27,21.32,21.23,21.3,515600.0,18.5606,18.6042,18.5257,18.5868,515600.0
2014-10-24 09:55:00,21.3,21.38,21.3,21.35,501400.0,18.5868,18.6566,18.5868,18.6304,501400.0
2014-10-24 10:00:00,21.35,21.44,21.32,21.36,462200.0,18.6304,18.7089,18.6042,18.6391,462200.0
2014-10-24 10:05:00,21.36,21.43,21.29,21.42,336400.0,18.6391,18.7002,18.578,18.6915,336400.0
2014-10-24 10:10:00,21.42,21.53,21.41,21.53,476800.0,18.6915,18.7875,18.6827,18.7875,476800.0
2014-10-24 10:15:00,21.52,21.53,21.41,21.45,1099700.0,18.7787,18.7875,18.6827,18.7176,1099700.0
2014-10-24 10:20:00,21.45,21.46,21.35,21.36,816000.0,18.7176,18.7264,18.6304,18.6391,816000.0
2014-10-24 10:25:00,21.35,21.36,21.24,21.32,467400.0,18.6304,18.6391,18.5344,18.6042,467400.0
2014-10-24 10:30:00,21.33,21.42,21.32,21.39,215900.0,18.6129,18.6915,18.6042,18.6653,215900.0
2014-10-24 10:35:00,21.39,21.4,21.35,21.36,455200.0,18.6653,18.674,18.6304,18.6391,455200.0
2014-10-24 10:40:00,21.35,21.39,21.33,21.34,206500.0,18.6304,18.6653,18.6129,18.6217,206500.0
2014-10-24 10:45:00,21.34,21.37,21.32,21.36,185700.0,18.6217,18.6478,18.6042,18.6391,185700.0
2014-10-24 10:50:00,21.35,21.39,21.32,21.33,157400.0,18.6304,18.6653,18.6042,18.6129,157400.0
2014-10-24 10:55:00,21.32,21.37,21.32,21.34,132700.0,18.6042,18.6478,18.6042,18.6217,132700.0
2014-10-24 11:00:00,21.34,21.36,21.27,21.29,186300.0,18.6217,18.6391,18.5606,18.578,186300.0
2014-10-24 11:05:00,21.29,21.34,21.29,21.33,225900.0,18.578,18.6217,18.578,18.6129,225900.0
2014-10-24 11:10:00,21.33,21.35,21.32,21.34,173200.0,18.6129,18.6304,18.6042,18.6217,173200.0
2014-10-24 11:15:00,21.34,21.36,21.33,21.34,150500.0,18.6217,18.6391,18.6129,18.6217,150500.0
2014-10-24 11:20:00,21.34,21.35,21.33,21.34,183100.0,18.6217,18.6304,18.6129,18.6217,183100.0
2014-10-24 11:25:00,21.34,21.35,21.33,21.34,149100.0,18.6217,18.6304,18.6129,18.6217,149100.0
2014-10-24 11:30:00,21.35,21.35,21.32,21.33,149600.0,18.6304,18.6304,18.6042,18.6129,149600.0
2014-10-24 11:35:00,21.34,21.38,21.33,21.38,166900.0,18.6217,18.6566,18.6129,18.6566,166900.0
2014-10-24 11:40:00,21.38,21.38,21.32,21.32,113900.0,18.6566,18.6566,18.6042,18.6042,113900.0
2014-10-24 11:45:00,21.32,21.35,21.32,21.32,110000.0,18.6042,18.6304,18.6042,18.6042,110000.0
2014-10-24 11:50:00,21.32,21.33,21.29,21.29,49100.0,18.6042,18.6129,18.578,18.578,49100.0
2014-10-24 11:55:00,21.29,21.3,21.23,21.23,170100.0,18.578,18.5868,18.5257,18.5257,170100.0
2014-10-24 12:00:00,21.23,21.25,21.22,21.23,80600.0,18.5257,18.5431,18.5169,18.5257,80600.0
2014-10-24 12:05:00,21.23,21.23,21.21,21.21,31000.0,18.5257,18.5257,18.5082,18.5082,31000.0
2014-10-24 12:10:00,21.21,21.25,21.2,21.21,135200.0,18.5082,18.5431,18.4995,18.5082,135200.0
2014-10-24 12:15:00,21.22,21.25,21.19,21.19,127400.0,18.5169,18.5431,18.4908,18.4908,127400.0
2014-10-24 12:20:00,21.19,21.2,21.14,21.14,186800.0,18.4908,18.4995,18.4471,18.4471,186800.0
2014-10-24 12:25:00,21.14,21.2,21.13,21.2,121800.0,18.4471,18.4995,18.4384,18.4995,121800.0
2014-10-24 12:30:00,21.19,21.22,21.16,21.21,88700.0,18.4908,18.5169,18.4646,18.5082,88700.0
2014-10-24 12:35:00,21.21,21.21,21.14,21.15,92400.0,18.5082,18.5082,18.4471,18.4559,92400.0
2014-10-24 12:40:00,21.14,21.16,21.12,21.12,160000.0,18.4471,18.4646,18.4297,18.4297,160000.0
2014-10-24 12:45:00,21.11,21.14,21.1,21.11,165000.0,18.421,18.4471,18.4122,18.421,165000.0
2014-10-24 12:50:00,21.11,21.11,21.05,21.08,149300.0,18.421,18.421,18.3686,18.3948,149300.0
2014-10-24 12:55:00,21.08,21.09,21.07,21.07,89300.0,18.3948,18.4035,18.3861,18.3861,89300.0
2014-10-24 13:00:00,21.08,21.1,21.06,21.06,100800.0,18.3948,18.4122,18.3773,18.3773,100800.0
2014-10-24 13:05:00,21.07,21.1,21.06,21.1,65000.0,18.3861,18.4122,18.3773,18.4122,65000.0
2014-10-24 13:10:00,21.1,21.11,21.07,21.08,54300.0,18.4122,18.421,18.3861,18.3948,54300.0
2014-10-24 13:15:00,21.07,21.08,21.05,21.06,46000.0,18.3861,18.3948,18.3686,18.3773,46000.0
2014-10-24 13:20:00,21.05,21.08,21.05,21.08,42000.0,18.3686,18.3948,18.3686,18.3948,42000.0
2014-10-24 13:25:00,21.08,21.09,21.06,21.06,58100.0,18.3948,18.4035,18.3773,18.3773,58100.0
2014-10-24 13:30:00,21.06,21.09,21.05,21.08,80500.0,18.3773,18.4035,18.3686,18.3948,80500.0
2014-10-24 13:35:00,21.08,21.11,21.07,21.11,51500.0,18.3948,18.421,18.3861,18.421,51500.0
2014-10-24 13:40:00,21.11,21.13,21.1,21.13,49200.0,18.421,18.4384,18.4122,18.4384,49200.0
2014-10-24 13:45:00,21.13,21.14,21.12,21.12,51000.0,18.4384,18.4471,18.4297,18.4297,51000.0
2014-10-24 13:50:00,21.12,21.13,21.12,21.13,19700.0,18.4297,18.4384,18.4297,18.4384,19700.0
2014-10-24 13:55:00,21.13,21.13,21.1,21.1,67000.0,18.4384,18.4384,18.4122,18.4122,67000.0
2014-10-24 14:00:00,21.11,21.11,21.07,21.07,75300.0,18.421,18.421,18.3861,18.3861,75300.0
2014-10-24 14:05:00,21.07,21.08,21.06,21.08,128000.0,18.3861,18.3948,18.3773,18.3948,128000.0
2014-10-24 14:10:00,21.07,21.08,21.06,21.06,75800.0,18.3861,18.3948,18.3773,18.3773,75800.0
2014-10-24 14:15:00,21.07,21.09,21.06,21.07,168400.0,18.3861,18.4035,18.3773,18.3861,168400.0
2014-10-24 14:20:00,21.07,21.09,21.06,21.09,99000.0,18.3861,18.4035,18.3773,18.4035,99000.0
2014-10-24 14:25:00,21.09,21.1,21.07,21.07,141400.0,18.4035,18.4122,18.3861,18.3861,141400.0
2014-10-24 14:30:00,21.07,21.08,21.07,21.08,63600.0,18.3861,18.3948,18.3861,18.3948,63600.0
2014-10-24 14:35:00,21.08,21.08,21.07,21.07,56100.0,18.3948,18.3948,18.3861,18.3861,56100.0
2014-10-24 14:40:00,21.08,21.08,21.06,21.06,93100.0,18.3948,18.3948,18.3773,18.3773,93100.0
2014-10-24 14:45:00,21.06,21.07,20.99,21.0,166400.0,18.3773,18.3861,18.3162,18.325,166400.0
2014-10-24 14:50:00,21.0,21.02,20.99,20.99,194100.0,18.325,18.3424,18.3162,18.3162,194100.0
2014-10-24 14:55:00,20.99,21.0,20.98,20.99,62100.0,18.3162,18.325,18.3075,18.3162,62100.0
2014-10-24 15:00:00,20.99,21.02,20.98,21.01,253400.0,18.3162,18.3424,18.3075,18.3337,253400.0
2014-10-24 15:05:00,21.01,21.02,20.97,20.98,103900.0,18.3337,18.3424,18.2988,18.3075,103900.0
2014-10-24 15:10:00,20.98,21.0,20.98,20.99,57700.0,18.3075,18.325,18.3075,18.3162,57700.0
2014-10-24 15:15:00,20.99,21.0,20.96,21.0,131800.0,18.3162,18.325,18.2901,18.325,131800.0
2014-10-24 15:20:00,21.0,21.0,20.97,20.97,133400.0,18.325,18.325,18.2988,18.2988,133400.0
2014-10-24 15:25:00,20.97,20.98,20.96,20.96,97300.0,18.2988,18.3075,18.2901,18.2901,97300.0
2014-10-24 15:30:00,20.96,20.97,20.95,20.96,182700.0,18.2901,18.2988,18.2813,18.2901,182700.0
2014-10-24 15:35:00,20.96,20.98,20.95,20.96,255900.0,18.2901,18.3075,18.2813,18.2901,255900.0
2014-10-24 15:40:00,20.96,20.99,20.96,20.98,185400.0,18.2901,18.3162,18.2901,18.3075,185400.0
2014-10-24 15:45:00,20.98,21.0,20.96,20.99,341100.0,18.3075,18.325,18.2901,18.3162,341100.0
2014-10-24 15:50:00,21.0,21.01,20.97,20.98,822400.0,18.325,18.3337,18.2988,18.3075,822400.0
2014-10-24 15:55:00,20.98,21.01,20.96,20.98,971400.0,18.3075,18.3337,18.2901,18.3075,971400.0
2014-10-27 09:30:00,20.88,21.06,20.86,20.97,202200.0,18.2203,18.3773,18.2028,18.2988,202200.0
2014-10-27 09:35:00,20.98,20.98,20.88,20.95,127700.0,18.3075,18.3075,18.2203,18.2813,127700.0
2014-10-27 09:40:00,20.95,21.01,20.91,21.01,123900.0,18.2813,18.3337,18.2464,18.3337,123900.0
2014-10-27 09:45:00,21.01,21.01,20.95,20.95,156400.0,18.3337,18.3337,18.2813,18.2813,156400.0
2014-10-27 09:50:00,20.95,20.96,20.89,20.89,234900.0,18.2813,18.2901,18.229,18.229,234900.0
2014-10-27 09:55:00,20.89,20.92,20.83,20.86,150700.0,18.229,18.2552,18.1766,18.2028,150700.0
2014-10-27 10:00:00,20.85,20.85,20.8,20.82,124800.0,18.1941,18.1941,18.1504,18.1679,124800.0
2014-10-27 10:05:00,20.82,20.87,20.8,20.87,230000.0,18.1679,18.2115,18.1504,18.2115,230000.0
2014-10-27 10:10:00,20.88,20.95,20.88,20.94,79600.0,18.2203,18.2813,18.2203,18.2726,79600.0
2014-10-27 10:15:00,20.95,20.99,20.89,20.95,106100.0,18.2813,18.3162,18.229,18.2813,106100.0
2014-10-27 10:20:00,20.95,20.95,20.87,20.89,98100.0,18.2813,18.2813,18.2115,18.229,98100.0
2014-10-27 10:25:00,20.88,20.99,20.84,20.88,164700.0,18.2203,18.3162,18.1854,18.2203,164700.0
2014-10-27 10:30:00,20.88,20.89,20.82,20.86,112900.0,18.2203,18.229,18.1679,18.2028,112900.0
2014-10-27 10:35:00,20.86,20.9,20.84,20.85,62400.0,18.2028,18.2377,18.1854,18.1941,62400.0
2014-10-27 10:40:00,20.85,20.93,20.83,20.93,327100.0,18.1941,18.2639,18.1766,18.2639,327100.0
2014-10-27 10:45:00,20.93,20.97,20.92,20.97,278700.0,18.2639,18.2988,18.2552,18.2988,278700.0
2014-10-27 10:50:00,20.97,20.97,20.94,20.96,65300.0,18.2988,18.2988,18.2726,18.2901,65300.0
2014-10-27 10:55:00,20.96,20.99,20.94,20.99,88400.0,18.2901,18.3162,18.2726,18.3162,88400.0
2014-10-27 11:00:00,20.99,21.03,20.98,21.03,89300.0,18.3162,18.3511,18.3075,18.3511,89300.0
2014-10-27 11:05:00,21.03,21.11,21.02,21.11,174200.0,18.3511,18.421,18.3424,18.421,174200.0
2014-10-27 11:10:00,21.11,21.14,21.09,21.09,78900.0,18.421,18.4471,18.4035,18.4035,78900.0
2014-10-27 11:15:00,21.09,21.1,21.06,21.08,92200.0,18.4035,18.4122,18.3773,18.3948,92200.0
2014-10-27 11:20:00,21.08,21.11,21.07,21.11,112400.0,18.3948,18.421,18.3861,18.421,112400.0
2014-10-27 11:25:00,21.11,21.16,21.11,21.16,79000.0,18.421,18.4646,18.421,18.4646,79000.0
2014-10-27 11:30:00,21.16,21.17,21.13,21.14,66900.0,18.4646,18.4733,18.4384,18.4471,66900.0
2014-10-27 11:35:00,21.14,21.15,21.06,21.08,70400.0,18.4471,18.4559,18.3773,18.3948,70400.0
2014-10-27 11:40:00,21.09,21.1,21.06,21.07,66900.0,18.4035,18.4122,18.3773,18.3861,66900.0
2014-10-27 11:45:00,21.07,21.09,21.03,21.08,180300.0,18.3861,18.4035,18.3511,18.3948,180300.0
2014-10-27 11:50:00,21.07,21.07,21.01,21.04,79300.0,18.3861,18.3861,18.3337,18.3599,79300.0
2014-10-27 11:55:00,21.04,21.05,21.01,21.02,66700.0,18.3599,18.3686,18.3337,18.3424,66700.0
2014-10-27 12:00:00,21.01,21.08,21.01,21.06,47500.0,18.3337,18.3948,18.3337,18.3773,47500.0
2014-10-27 12:05:00,21.07,21.11,21.07,21.09,55300.0,18.3861,18.421,18.3861,18.4035,55300.0
2014-10-27 12:10:00,21.09,21.12,21.09,21.12,33300.0,18.4035,18.4297,18.4035,18.4297,33300.0
2014-10-27 12:15:00,21.12,21.13,21.08,21.11,90000.0,18.4297,18.4384,18.3948,18.421,90000.0
2014-10-27 12:20:00,21.12,21.14,21.1,21.11,44000.0,18.4297,18.4471,18.4122,18.421,44000.0
2014-10-27 12:25:00,21.11,21.14,21.1,21.11,49200.0,18.421,18.4471,18.4122,18.421,49200.0
2014-10-27 12:30:00,21.12,21.15,21.09,21.14,52800.0,18.4297,18.4559,18.4035,18.4471,52800.0
2014-10-27 12:35:00,21.15,21.16,21.13,21.15,40900.0,18.4559,18.4646,18.4384,18.4559,40900.0
2014-10-27 12:40:00,21.14,21.16,21.12,21.15,64100.0,18.4471,18.4646,18.4297,18.4559,64100.0
2014-10-27 12:45:00,21.16,21.18,21.13,21.16,35300.0,18.4646,18.482,18.4384,18.4646,35300.0
2014-10-27 12:50:00,21.15,21.18,21.13,21.16,36500.0,18.4559,18.482,18.4384,18.4646,36500.0
2014-10-27 12:55:00,21.16,21.19,21.15,21.16,46600.0,18.4646,18.4908,18.4559,18.4646,46600.0
2014-10-27 13:00:00,21.16,21.21,21.16,21.19,44100.0,18.4646,18.5082,18.4646,18.4908,44100.0
2014-10-27 13:05:00,21.19,21.23,21.17,21.19,81100.0,18.4908,18.5257,18.4733,18.4908,81100.0
2014-10-27 13:10:00,21.19,21.23,21.19,21.2,59700.0,18.4908,18.5257,18.4908,18.4995,59700.0
2014-10-27 13:15:00,21.21,21.21,21.17,21.2,64700.0,18.5082,18.5082,18.4733,18.4995,64700.0
2014-10-27 13:20:00,21.19,21.19,21.15,21.15,53600.0,18.4908,18.4908,18.4559,18.4559,53600.0
2014-10-27 13:25:00,21.16,21.16,21.09,21.09,135600.0,18.4646,18.4646,18.4035,18.4035,135600.0
2014-10-27 13:30:00,21.09,21.11,21.07,21.08,70400.0,18.4035,18.421,18.3861,18.3948,70400.0
2014-10-27 13:35:00,21.08,21.09,21.04,21.05,108200.0,18.3948,18.4035,18.3599,18.3686,108200.0
2014-10-27 13:40:00,21.05,21.09,21.05,21.05,52400.0,18.3686,18.4035,18.3686,18.3686,52400.0
2014-10-27 13:45:00,21.05,21.06,21.02,21.03,65700.0,18.3686,18.3773,18.3424,18.3511,65700.0
2014-10-27 13:50:00,21.02,21.03,21.0,21.01,112100.0,18.3424,18.3511,18.325,18.3337,112100.0
2014-10-27 13:55:00,21.01,21.06,21.0,21.06,81500.0,18.3337,18.3773,18.325,18.3773,81500.0
2014-10-27 14:00:00,21.06,21.07,21.03,21.06,271200.0,18.3773,18.3861,18.3511,18.3773,271200.0
2014-10-27 14:05:00,21.06,21.09,21.03,21.09,121500.0,18.3773,18.4035,18.3511,18.4035,121500.0
2014-10-27 14:10:00,21.08,21.09,21.06,21.07,45600.0,18.3948,18.4035,18.3773,18.3861,45600.0
2014-10-27 14:15:00,21.07,21.09,21.05,21.08,74000.0,18.3861,18.4035,18.3686,18.3948,74000.0
2014-10-27 14:20:00,21.09,21.1,21.07,21.1,60300.0,18.4035,18.4122,18.3861,18.4122,60300.0
2014-10-27 14:25:00,21.1,21.1,21.05,21.07,36500.0,18.4122,18.4122,18.3686,18.3861,36500.0
2014-10-27 14:30:00,21.07,21.09,21.05,21.07,140300.0,18.3861,18.4035,18.3686,18.3861,140300.0
2014-10-27 14:35:00,21.07,21.08,21.05,21.07,73000.0,18.3861,18.3948,18.3686,18.3861,73000.0
2014-10-27 14:40:00,21.07,21.08,21.04,21.08,35800.0,18.3861,18.3948,18.3599,18.3948,35800.0
2014-10-27 14:45:00,21.07,21.08,21.05,21.07,39800.0,18.3861,18.3948,18.3686,18.3861,39800.0
2014-10-27 14:50:00,21.07,21.09,21.02,21.02,123300.0,18.3861,18.4035,18.3424,18.3424,123300.0
2014-10-27 14:55:00,21.02,21.04,21.0,21.02,110400.0,18.3424,18.3599,18.325,18.3424,110400.0
2014-10-27 15:00:00,21.02,21.06,21.01,21.05,95400.0,18.3424,18.3773,18.3337,18.3686,95400.0
2014-10-27 15:05:00,21.05,21.06,21.04,21.04,42900.0,18.3686,18.3773,18.3599,18.3599,42900.0
2014-10-27 15:10:00,21.03,21.05,21.02,21.04,69900.0,18.3511,18.3686,18.3424,18.3599,69900.0
2014-10-27 15:15:00,21.04,21.08,21.03,21.07,107700.0,18.3599,18.3948,18.3511,18.3861,107700.0
2014-10-27 15:20:00,21.07,21.08,21.04,21.04,103800.0,18.3861,18.3948,18.3599,18.3599,103800.0
2014-10-27 15:25:00,21.04,21.06,21.03,21.05,86500.0,18.3599,18.3773,18.3511,18.3686,86500.0
2014-10-27 15:30:00,21.04,21.08,21.03,21.08,134100.0,18.3599,18.3948,18.3511,18.3948,134100.0
2014-10-27 15:35:00,21.08,21.09,21.05,21.07,167000.0,18.3948,18.4035,18.3686,18.3861,167000.0
2014-10-27 15:40:00,21.07,21.1,21.04,21.07,148300.0,18.3861,18.4122,18.3599,18.3861,148300.0
2014-10-27 15:45:00,21.07,21.12,21.05,21.11,151600.0,18.3861,18.4297,18.3686,18.421,151600.0
2014-10-27 15:50:00,21.11,21.11,21.05,21.07,329400.0,18.421,18.421,18.3686,18.3861,329400.0
2014-10-27 15:55:00,21.07,21.08,21.04,21.05,442400.0,18.3861,18.3948,18.3599,18.3686,442400.0
2014-10-28 09:30:00,21.14,21.24,21.09,21.19,167600.0,18.4471,18.5344,18.4035,18.4908,167600.0
2014-10-28 09:35:00,21.2,21.23,21.14,21.16,114700.0,18.4995,18.5257,18.4471,18.4646,114700.0
2014-10-28 09:40:00,21.15,21.16,21.05,21.07,150300.0,18.4559,18.4646,18.3686,18.3861,150300.0
2014-10-28 09:45:00,21.06,21.15,21.06,21.13,116400.0,18.3773,18.4559,18.3773,18.4384,116400.0
2014-10-28 09:50:00,21.13,21.17,21.12,21.12,168200.0,18.4384,18.4733,18.4297,18.4297,168200.0
2014-10-28 09:55:00,21.13,21.15,21.11,21.15,73000.0,18.4384,18.4559,18.421,18.4559,73000.0
2014-10-28 10:00:00,21.16,21.19,21.13,21.18,88800.0,18.4646,18.4908,18.4384,18.482,88800.0
2014-10-28 10:05:00,21.18,21.2,21.17,21.18,81100.0,18.482,18.4995,18.4733,18.482,81100.0
2014-10-28 10:10:00,21.18,21.18,21.13,21.15,47000.0,18.482,18.482,18.4384,18.4559,47000.0
2014-10-28 10:15:00,21.15,21.24,21.15,21.2,271100.0,18.4559,18.5344,18.4559,18.4995,271100.0
2014-10-28 10:20:00,21.19,21.24,21.18,21.23,61700.0,18.4908,18.5344,18.482,18.5257,61700.0
2014-10-28 10:25:00,21.23,21.24,21.2,21.23,126500.0,18.5257,18.5344,18.4995,18.5257,126500.0
2014-10-28 10:30:00,21.23,21.25,21.22,21.23,65400.0,18.5257,18.5431,18.5169,18.5257,65400.0
2014-10-28 10:35:00,21.23,21.24,21.22,21.23,102600.0,18.5257,18.5344,18.5169,18.5257,102600.0
2014-10-28 10:40:00,21.23,21.24,21.21,21.23,101400.0,18.5257,18.5344,18.5082,18.5257,101400.0
2014-10-28 10:45:00,21.23,21.24,21.21,21.21,375700.0,18.5257,18.5344,18.5082,18.5082,375700.0
2014-10-28 10:50:00,21.21,21.22,21.19,21.21,83100.0,18.5082,18.5169,18.4908,18.5082,83100.0
2014-10-28 10:55:00,21.21,21.23,21.18,21.2,156600.0,18.5082,18.5257,18.482,18.4995,156600.0
2014-10-28 11:00:00,21.2,21.22,21.19,21.21,47200.0,18.4995,18.5169,18.4908,18.5082,47200.0
2014-10-28 11:05:00,21.22,21.25,21.2,21.24,71900.0,18.5169,18.5431,18.4995,18.5344,71900.0
2014-10-28 11:10:00,21.24,21.24,21.2,21.24,66100.0,18.5344,18.5344,18.4995,18.5344,66100.0
2014-10-28 11:15:00,21.23,21.25,21.22,21.23,169800.0,18.5257,18.5431,18.5169,18.5257,169800.0
2014-10-28 11:20:00,21.22,21.23,21.22,21.22,28700.0,18.5169,18.5257,18.5169,18.5169,28700.0
2014-10-28 11:25:00,21.22,21.23,21.22,21.22,43700.0,18.5169,18.5257,18.5169,18.5169,43700.0
2014-10-28 11:30:00,21.23,21.23,21.22,21.22,35400.0,18.5257,18.5257,18.5169,18.5169,35400.0
2014-10-28 11:35:00,21.23,21.23,21.2,21.2,53300.0,18.5257,18.5257,18.4995,18.4995,53300.0
2014-10-28 11:40:00,21.19,21.2,21.17,21.17,69200.0,18.4908,18.4995,18.4733,18.4733,69200.0
2014-10-28 11:45:00,21.18,21.18,21.14,21.14,83100.0,18.482,18.482,18.4471,18.4471,83100.0
2014-10-28 11:50:00,21.14,21.15,21.12,21.13,91000.0,18.4471,18.4559,18.4297,18.4384,91000.0
2014-10-28 11:55:00,21.12,21.13,21.11,21.12,39300.0,18.4297,18.4384,18.421,18.4297,39300.0
2014-10-28 12:00:00,21.11,21.13,21.09,21.13,59500.0,18.421,18.4384,18.4035,18.4384,59500.0
2014-10-28 12:05:00,21.13,21.13,21.1,21.11,45700.0,18.4384,18.4384,18.4122,18.421,45700.0
2014-10-28 12:10:00,21.1,21.11,21.08,21.09,74700.0,18.4122,18.421,18.3948,18.4035,74700.0
2014-10-28 12:15:00,21.08,21.09,21.04,21.04,81900.0,18.3948,18.4035,18.3599,18.3599,81900.0
2014-10-28 12:20:00,21.04,21.05,21.02,21.02,133600.0,18.3599,18.3686,18.3424,18.3424,133600.0
2014-10-28 12:25:00,21.03,21.04,21.02,21.03,56400.0,18.3511,18.3599,18.3424,18.3511,56400.0
2014-10-28 12:30:00,21.03,21.03,21.01,21.02,117100.0,18.3511,18.3511,18.3337,18.3424,117100.0
2014-10-28 12:35:00,21.02,21.07,21.02,21.05,102300.0,18.3424,18.3861,18.3424,18.3686,102300.0
2014-10-28 12:40:00,21.04,21.05,21.02,21.03,62300.0,18.3599,18.3686,18.3424,18.3511,62300.0
2014-10-28 12:45:00,21.03,21.03,21.0,21.0,77600.0,18.3511,18.3511,18.325,18.325,77600.0
2014-10-28 12:50:00,20.99,21.01,20.99,21.0,76800.0,18.3162,18.3337,18.3162,18.325,76800.0
2014-10-28 12:55:00,21.0,21.07,20.99,21.05,75300.0,18.325,18.3861,18.3162,18.3686,75300.0
2014-10-28 13:00:00,21.05,21.1,21.05,21.1,49300.0,18.3686,18.4122,18.3686,18.4122,49300.0
2014-10-28 13:05:00,21.1,21.12,21.09,21.11,38800.0,18.4122,18.4297,18.4035,18.421,38800.0
2014-10-28 13:10:00,21.1,21.11,21.08,21.09,80100.0,18.4122,18.421,18.3948,18.4035,80100.0
2014-10-28 13:15:00,21.09,21.14,21.08,21.1,159900.0,18.4035,18.4471,18.3948,18.4122,159900.0
2014-10-28 13:20:00,21.1,21.12,21.09,21.1,89000.0,18.4122,18.4297,18.4035,18.4122,89000.0
2014-10-28 13:25:00,21.1,21.12,21.09,21.11,202000.0,18.4122,18.4297,18.4035,18.421,202000.0
2014-10-28 13:30:00,21.11,21.14,21.11,21.14,46600.0,18.421,18.4471,18.421,18.4471,46600.0
2014-10-28 13:35:00,21.15,21.15,21.13,21.14,73900.0,18.4559,18.4559,18.4384,18.4471,73900.0
2014-10-28 13:40:00,21.15,21.17,21.14,21.16,41600.0,18.4559,18.4733,18.4471,18.4646,41600.0
2014-10-28 13:45:00,21.16,21.16,21.14,21.15,43300.0,18.4646,18.4646,18.4471,18.4559,43300.0
2014-10-28 13:50:00,21.16,21.18,21.16,21.16,35500.0,18.4646,18.482,18.4646,18.4646,35500.0
2014-10-28 13:55:00,21.17,21.18,21.15,21.16,106300.0,18.4733,18.482,18.4559,18.4646,106300.0
2014-10-28 14:00:00,21.16,21.18,21.13,21.16,87000.0,18.4646,18.482,18.4384,18.4646,87000.0
2014-10-28 14:05:00,21.15,21.16,21.13,21.13,55600.0,18.4559,18.4646,18.4384,18.4384,55600.0
2014-10-28 14:10:00,21.13,21.15,21.13,21.13,67400.0,18.4384,18.4559,18.4384,18.4384,67400.0
2014-10-28 14:15:00,21.13,21.15,21.09,21.1,106700.0,18.4384,18.4559,18.4035,18.4122,106700.0
2014-10-28 14:20:00,21.1,21.11,21.08,21.08,193200.0,18.4122,18.421,18.3948,18.3948,193200.0
2014-10-28 14:25:00,21.07,21.1,21.07,21.09,125900.0,18.3861,18.4122,18.3861,18.4035,125900.0
2014-10-28 14:30:00,21.09,21.11,21.09,21.09,182000.0,18.4035,18.421,18.4035,18.4035,182000.0
2014-10-28 14:35:00,21.09,21.1,21.08,21.09,121400.0,18.4035,18.4122,18.3948,18.4035,121400.0
2014-10-28 14:40:00,21.09,21.09,21.06,21.06,71800.0,18.4035,18.4035,18.3773,18.3773,71800.0
2014-10-28 14:45:00,21.06,21.07,21.02,21.03,205800.0,18.3773,18.3861,18.3424,18.3511,205800.0
2014-10-28 14:50:00,21.02,21.07,21.01,21.06,151100.0,18.3424,18.3861,18.3337,18.3773,151100.0
2014-10-28 14:55:00,21.06,21.09,21.06,21.09,50500.0,18.3773,18.4035,18.3773,18.4035,50500.0
2014-10-28 15:00:00,21.09,21.13,21.06,21.1,223400.0,18.4035,18.4384,18.3773,18.4122,223400.0
2014-10-28 15:05:00,21.1,21.12,21.09,21.12,71800.0,18.4122,18.4297,18.4035,18.4297,71800.0
2014-10-28 15:10:00,21.12,21.14,21.11,21.14,123100.0,18.4297,18.4471,18.421,18.4471,123100.0
2014-10-28 15:15:00,21.14,21.16,21.13,21.13,150600.0,18.4471,18.4646,18.4384,18.4384,150600.0
2014-10-28 15:20:00,21.12,21.16,21.11,21.16,133400.0,18.4297,18.4646,18.421,18.4646,133400.0
2014-10-28 15:25:00,21.16,21.2,21.15,21.18,154100.0,18.4646,18.4995,18.4559,18.482,154100.0
2014-10-28 15:30:00,21.18,21.22,21.17,21.19,145700.0,18.482,18.5169,18.4733,18.4908,145700.0
2014-10-28 15:35:00,21.19,21.22,21.17,21.2,225500.0,18.4908,18.5169,18.4733,18.4995,225500.0
2014-10-28 15:40:00,21.21,21.21,21.17,21.18,170400.0,18.5082,18.5082,18.4733,18.482,170400.0
2014-10-28 15:45:00,21.18,21.18,21.14,21.17,346100.0,18.482,18.482,18.4471,18.4733,346100.0
2014-10-28 15:50:00,21.18,21.21,21.17,21.21,358100.0,18.482,18.5082,18.4733,18.5082,358100.0
2014-10-28 15:55:00,21.2,21.25,21.2,21.25,674200.0,18.4995,18.5431,18.4995,18.5431,674200.0
2014-10-29 09:30:00,21.05,21.33,21.05,21.24,192900.0,18.3686,18.6129,18.3686,18.5344,192900.0
2014-10-29 09:35:00,21.23,21.23,21.11,21.2,130900.0,18.5257,18.5257,18.421,18.4995,130900.0
2014-10-29 09:40:00,21.2,21.33,21.19,21.32,195600.0,18.4995,18.6129,18.4908,18.6042,195600.0
2014-10-29 09:45:00,21.32,21.35,21.29,21.32,237100.0,18.6042,18.6304,18.578,18.6042,237100.0
2014-10-29 09:50:00,21.33,21.42,21.31,21.4,209500.0,18.6129,18.6915,18.5955,18.674,209500.0
2014-10-29 09:55:00,21.4,21.46,21.39,21.45,122900.0,18.674,18.7264,18.6653,18.7176,122900.0
2014-10-29 10:00:00,21.45,21.47,21.35,21.37,216200.0,18.7176,18.7351,18.6304,18.6478,216200.0
2014-10-29 10:05:00,21.37,21.46,21.36,21.4,180200.0,18.6478,18.7264,18.6391,18.674,180200.0
2014-10-29 10:10:00,21.4,21.44,21.35,21.44,150900.0,18.674,18.7089,18.6304,18.7089,150900.0
2014-10-29 10:15:00,21.44,21.48,21.43,21.43,101400.0,18.7089,18.7438,18.7002,18.7002,101400.0
2014-10-29 10:20:00,21.42,21.45,21.42,21.43,225600.0,18.6915,18.7176,18.6915,18.7002,225600.0
2014-10-29 10:25:00,21.43,21.43,21.34,21.42,92100.0,18.7002,18.7002,18.6217,18.6915,92100.0
2014-10-29 10:30:00,21.42,21.5,21.42,21.49,97400.0,18.6915,18.7613,18.6915,18.7526,97400.0
2014-10-29 10:35:00,21.48,21.49,21.45,21.49,60700.0,18.7438,18.7526,18.7176,18.7526,60700.0
2014-10-29 10:40:00,21.49,21.49,21.44,21.48,74700.0,18.7526,18.7526,18.7089,18.7438,74700.0
2014-10-29 10:45:00,21.48,21.49,21.45,21.46,100200.0,18.7438,18.7526,18.7176,18.7264,100200.0
2014-10-29 10:50:00,21.46,21.48,21.41,21.41,149900.0,18.7264,18.7438,18.6827,18.6827,149900.0
2014-10-29 10:55:00,21.41,21.45,21.38,21.42,92800.0,18.6827,18.7176,18.6566,18.6915,92800.0
2014-10-29 11:00:00,21.42,21.46,21.42,21.46,41800.0,18.6915,18.7264,18.6915,18.7264,41800.0
2014-10-29 11:05:00,21.46,21.5,21.45,21.48,53200.0,18.7264,18.7613,18.7176,18.7438,53200.0
2014-10-29 11:10:00,21.49,21.5,21.48,21.49,38100.0,18.7526,18.7613,18.7438,18.7526,38100.0
2014-10-29 11:15:00,21.48,21.5,21.45,21.49,73400.0,18.7438,18.7613,18.7176,18.7526,73400.0
2014-10-29 11:20:00,21.49,21.5,21.48,21.48,51700.0,18.7526,18.7613,18.7438,18.7438,51700.0
2014-10-29 11:25:00,21.48,21.5,21.47,21.48,55300.0,18.7438,18.7613,18.7351,18.7438,55300.0
2014-10-29 11:30:00,21.48,21.49,21.43,21.44,138600.0,18.7438,18.7526,18.7002,18.7089,138600.0
2014-10-29 11:35:00,21.44,21.46,21.43,21.43,38500.0,18.7089,18.7264,18.7002,18.7002,38500.0
2014-10-29 11:40:00,21.42,21.47,21.42,21.46,26600.0,18.6915,18.7351,18.6915,18.7264,26600.0
2014-10-29 11:45:00,21.46,21.5,21.46,21.47,61600.0,18.7264,18.7613,18.7264,18.7351,61600.0
2014-10-29 11:50:00,21.47,21.5,21.45,21.48,124800.0,18.7351,18.7613,18.7176,18.7438,124800.0
2014-10-29 11:55:00,21.49,21.49,21.46,21.47,39400.0,18.7526,18.7526,18.7264,18.7351,39400.0
2014-10-29 12:00:00,21.46,21.46,21.41,21.41,82100.0,18.7264,18.7264,18.6827,18.6827,82100.0
2014-10-29 12:05:00,21.41,21.42,21.38,21.39,544800.0,18.6827,18.6915,18.6566,18.6653,544800.0
2014-10-29 12:10:00,21.39,21.4,21.37,21.39,75600.0,18.6653,18.674,18.6478,18.6653,75600.0
2014-10-29 12:15:00,21.38,21.39,21.37,21.37,97100.0,18.6566,18.6653,18.6478,18.6478,97100.0
2014-10-29 12:20:00,21.38,21.38,21.33,21.33,108600.0,18.6566,18.6566,18.6129,18.6129,108600.0
2014-10-29 12:25:00,21.33,21.34,21.31,21.31,46400.0,18.6129,18.6217,18.5955,18.5955,46400.0
2014-10-29 12:30:00,21.31,21.36,21.26,21.35,267400.0,18.5955,18.6391,18.5519,18.6304,267400.0
2014-10-29 12:35:00,21.35,21.35,21.32,21.34,124000.0,18.6304,18.6304,18.6042,18.6217,124000.0
2014-10-29 12:40:00,21.34,21.35,21.33,21.34,47400.0,18.6217,18.6304,18.6129,18.6217,47400.0
2014-10-29 12:45:00,21.34,21.35,21.32,21.34,109100.0,18.6217,18.6304,18.6042,18.6217,109100.0
2014-10-29 12:50:00,21.34,21.35,21.33,21.33,60500.0,18.6217,18.6304,18.6129,18.6129,60500.0
2014-10-29 12:55:00,21.34,21.36,21.33,21.33,47100.0,18.6217,18.6391,18.6129,18.6129,47100.0
2014-10-29 13:00:00,21.33,21.35,21.32,21.34,43700.0,18.6129,18.6304,18.6042,18.6217,43700.0
2014-10-29 13:05:00,21.34,21.37,21.34,21.35,29900.0,18.6217,18.6478,18.6217,18.6304,29900.0
2014-10-29 13:10:00,21.34,21.37,21.33,21.35,30900.0,18.6217,18.6478,18.6129,18.6304,30900.0
2014-10-29 13:15:00,21.36,21.36,21.34,21.36,16100.0,18.6391,18.6391,18.6217,18.6391,16100.0
2014-10-29 13:20:00,21.35,21.37,21.34,21.34,49500.0,18.6304,18.6478,18.6217,18.6217,49500.0
2014-10-29 13:25:00,21.34,21.36,21.33,21.36,18700.0,18.6217,18.6391,18.6129,18.6391,18700.0
2014-10-29 13:30:00,21.35,21.36,21.33,21.34,55500.0,18.6304,18.6391,18.6129,18.6217,55500.0
2014-10-29 13:35:00,21.33,21.35,21.3,21.31,68700.0,18.6129,18.6304,18.5868,18.5955,68700.0
2014-10-29 13:40:00,21.3,21.32,21.3,21.31,34200.0,18.5868,18.6042,18.5868,18.5955,34200.0
2014-10-29 13:45:00,21.31,21.34,21.3,21.32,72300.0,18.5955,18.6217,18.5868,18.6042,72300.0
2014-10-29 13:50:00,21.32,21.36,21.32,21.34,141900.0,18.6042,18.6391,18.6042,18.6217,141900.0
2014-10-29 13:55:00,21.34,21.37,21.31,21.33,83800.0,18.6217,18.6478,18.5955,18.6129,83800.0
2014-10-29 14:00:00,21.32,21.34,21.25,21.25,140900.0,18.6042,18.6217,18.5431,18.5431,140900.0
2014-10-29 14:05:00,21.26,21.29,21.21,21.28,73200.0,18.5519,18.578,18.5082,18.5693,73200.0
2014-10-29 14:10:00,21.28,21.32,21.22,21.23,99100.0,18.5693,18.6042,18.5169,18.5257,99100.0
2014-10-29 14:15:00,21.22,21.28,21.19,21.25,177600.0,18.5169,18.5693,18.4908,18.5431,177600.0
2014-10-29 14:20:00,21.26,21.3,21.25,21.28,98700.0,18.5519,18.5868,18.5431,18.5693,98700.0
2014-10-29 14:25:00,21.29,21.37,21.29,21.36,114200.0,18.578,18.6478,18.578,18.6391,114200.0
2014-10-29 14:30:00,21.35,21.38,21.29,21.33,89600.0,18.6304,18.6566,18.578,18.6129,89600.0
2014-10-29 14:35:00,21.33,21.37,21.29,21.3,82800.0,18.6129,18.6478,18.578,18.5868,82800.0
2014-10-29 14:40:00,21.29,21.34,21.29,21.31,44200.0,18.578,18.6217,18.578,18.5955,44200.0
2014-10-29 14:45:00,21.31,21.31,21.26,21.29,57100.0,18.5955,18.5955,18.5519,18.578,57100.0
2014-10-29 14:50:00,21.28,21.3,21.23,21.29,110400.0,18.5693,18.5868,18.5257,18.578,110400.0
2014-10-29 14:55:00,21.29,21.36,21.28,21.33,98900.0,18.578,18.6391,18.5693,18.6129,98900.0
2014-10-29 15:00:00,21.33,21.36,21.3,21.3,78200.0,18.6129,18.6391,18.5868,18.5868,78200.0
2014-10-29 15:05:00,21.3,21.34,21.25,21.29,153900.0,18.5868,18.6217,18.5431,18.578,153900.0
2014-10-29 15:10:00,21.29,21.32,21.27,21.3,102800.0,18.578,18.6042,18.5606,18.5868,102800.0
2014-10-29 15:15:00,21.3,21.34,21.28,21.34,97600.0,18.5868,18.6217,18.5693,18.6217,97600.0
2014-10-29 15:20:00,21.34,21.35,21.3,21.31,90100.0,18.6217,18.6304,18.5868,18.5955,90100.0
2014-10-29 15:25:00,21.31,21.37,21.3,21.36,162200.0,18.5955,18.6478,18.5868,18.6391,162200.0
2014-10-29 15:30:00,21.37,21.43,21.35,21.4,270700.0,18.6478,18.7002,18.6304,18.674,270700.0
2014-10-29 15:35:00,21.41,21.46,21.39,21.46,177100.0,18.6827,18.7264,18.6653,18.7264,177100.0
2014-10-29 15:40:00,21.46,21.5,21.45,21.46,208100.0,18.7264,18.7613,18.7176,18.7264,208100.0
2014-10-29 15:45:00,21.46,21.51,21.44,21.5,384000.0,18.7264,18.77,18.7089,18.7613,384000.0
2014-10-29 15:50:00,21.5,21.51,21.46,21.47,316200.0,18.7613,18.77,18.7264,18.7351,316200.0
2014-10-29 15:55:00,21.47,21.5,21.45,21.48,599400.0,18.7351,18.7613,18.7176,18.7438,599400.0
2014-10-30 09:30:00,21.38,21.38,21.28,21.36,425400.0,18.6566,18.6566,18.5693,18.6391,425400.0
2014-10-30 09:35:00,21.37,21.46,21.33,21.37,151900.0,18.6478,18.7264,18.6129,18.6478,151900.0
2014-10-30 09:40:00,21.36,21.41,21.3,21.4,231000.0,18.6391,18.6827,18.5868,18.674,231000.0
2014-10-30 09:45:00,21.4,21.41,21.28,21.3,156600.0,18.674,18.6827,18.5693,18.5868,156600.0
2014-10-30 09:50:00,21.29,21.35,21.22,21.22,125900.0,18.578,18.6304,18.5169,18.5169,125900.0
2014-10-30 09:55:00,21.23,21.23,21.15,21.16,161400.0,18.5257,18.5257,18.4559,18.4646,161400.0
2014-10-30 10:00:00,21.15,21.17,21.1,21.14,150600.0,18.4559,18.4733,18.4122,18.4471,150600.0
2014-10-30 10:05:00,21.14,21.14,21.09,21.13,152500.0,18.4471,18.4471,18.4035,18.4384,152500.0
2014-10-30 10:10:00,21.13,21.13,21.1,21.12,169000.0,18.4384,18.4384,18.4122,18.4297,169000.0
2014-10-30 10:15:00,21.13,21.23,21.1,21.19,207200.0,18.4384,18.5257,18.4122,18.4908,207200.0
2014-10-30 10:20:00,21.19,21.24,21.15,21.19,132100.0,18.4908,18.5344,18.4559,18.4908,132100.0
2014-10-30 10:25:00,21.19,21.19,21.16,21.17,103100.0,18.4908,18.4908,18.4646,18.4733,103100.0
2014-10-30 10:30:00,21.17,21.2,21.1,21.11,125200.0,18.4733,18.4995,18.4122,18.421,125200.0
2014-10-30 10:35:00,21.11,21.14,21.08,21.11,163700.0,18.421,18.4471,18.3948,18.421,163700.0
2014-10-30 10:40:00,21.1,21.11,21.06,21.07,133300.0,18.4122,18.421,18.3773,18.3861,133300.0
2014-10-30 10:45:00,21.07,21.08,21.04,21.04,174400.0,18.3861,18.3948,18.3599,18.3599,174400.0
2014-10-30 10:50:00,21.04,21.06,21.02,21.04,104600.0,18.3599,18.3773,18.3424,18.3599,104600.0
2014-10-30 10:55:00,21.04,21.08,21.03,21.05,130800.0,18.3599,18.3948,18.3511,18.3686,130800.0
2014-10-30 11:00:00,21.05,21.05,21.0,21.0,152000.0,18.3686,18.3686,18.325,18.325,152000.0
2014-10-30 11:05:00,21.0,21.02,21.0,21.01,270300.0,18.325,18.3424,18.325,18.3337,270300.0
2014-10-30 11:10:00,21.02,21.03,20.98,21.02,220500.0,18.3424,18.3511,18.3075,18.3424,220500.0
2014-10-30 11:15:00,21.01,21.03,20.98,20.98,81600.0,18.3337,18.3511,18.3075,18.3075,81600.0
2014-10-30 11:20:00,20.98,21.0,20.96,20.98,84900.0,18.3075,18.325,18.2901,18.3075,84900.0
2014-10-30 11:25:00,20.97,21.0,20.95,20.97,91800.0,18.2988,18.325,18.2813,18.2988,91800.0
2014-10-30 11:30:00,20.98,21.01,20.96,21.01,567400.0,18.3075,18.3337,18.2901,18.3337,567400.0
2014-10-30 11:35:00,21.01,21.02,20.98,21.02,78700.0,18.3337,18.3424,18.3075,18.3424,78700.0
2014-10-30 11:40:00,21.02,21.03,20.99,21.0,185300.0,18.3424,18.3511,18.3162,18.325,185300.0
2014-10-30 11:45:00,21.0,21.04,20.99,21.0,71800.0,18.325,18.3599,18.3162,18.325,71800.0
2014-10-30 11:50:00,21.0,21.02,20.99,21.0,87500.0,18.325,18.3424,18.3162,18.325,87500.0
2014-10-30 11:55:00,21.01,21.05,21.0,21.05,103700.0,18.3337,18.3686,18.325,18.3686,103700.0
2014-10-30 12:00:00,21.05,21.06,21.04,21.06,55400.0,18.3686,18.3773,18.3599,18.3773,55400.0
2014-10-30 12:05:00,21.05,21.09,21.05,21.07,84900.0,18.3686,18.4035,18.3686,18.3861,84900.0
2014-10-30 12:10:00,21.08,21.1,21.08,21.09,83300.0,18.3948,18.4122,18.3948,18.4035,83300.0
2014-10-30 12:15:00,21.09,21.1,21.07,21.09,56600.0,18.4035,18.4122,18.3861,18.4035,56600.0
2014-10-30 12:20:00,21.09,21.13,21.09,21.13,96700.0,18.4035,18.4384,18.4035,18.4384,96700.0
2014-10-30 12:25:00,21.13,21.17,21.12,21.16,63400.0,18.4384,18.4733,18.4297,18.4646,63400.0
2014-10-30 12:30:00,21.16,21.2,21.15,21.2,60300.0,18.4646,18.4995,18.4559,18.4995,60300.0
2014-10-30 12:35:00,21.19,21.2,21.15,21.15,88300.0,18.4908,18.4995,18.4559,18.4559,88300.0
2014-10-30 12:40:00,21.16,21.17,21.15,21.17,49600.0,18.4646,18.4733,18.4559,18.4733,49600.0
2014-10-30 12:45:00,21.17,21.18,21.16,21.18,28900.0,18.4733,18.482,18.4646,18.482,28900.0
2014-10-30 12:50:00,21.18,21.18,21.16,21.17,40600.0,18.482,18.482,18.4646,18.4733,40600.0
2014-10-30 12:55:00,21.17,21.17,21.15,21.15,59300.0,18.4733,18.4733,18.4559,18.4559,59300.0
2014-10-30 13:00:00,21.15,21.18,21.15,21.18,25700.0,18.4559,18.482,18.4559,18.482,25700.0
2014-10-30 13:05:00,21.18,21.2,21.17,21.2,51100.0,18.482,18.4995,18.4733,18.4995,51100.0
2014-10-30 13:10:00,21.2,21.21,21.18,21.19,52600.0,18.4995,18.5082,18.482,18.4908,52600.0
2014-10-30 13:15:00,21.2,21.31,21.19,21.28,133500.0,18.4995,18.5955,18.4908,18.5693,133500.0
2014-10-30 13:20:00,21.28,21.35,21.26,21.29,148600.0,18.5693,18.6304,18.5519,18.578,148600.0
2014-10-30 13:25:00,21.3,21.33,21.29,21.3,271700.0,18.5868,18.6129,18.578,18.5868,271700.0
2014-10-30 13:30:00,21.3,21.3,21.29,21.29,63000.0,18.5868,18.5868,18.578,18.578,63000.0
2014-10-30 13:35:00,21.28,21.34,21.28,21.32,126700.0,18.5693,18.6217,18.5693,18.6042,126700.0
2014-10-30 13:40:00,21.32,21.36,21.3,21.36,81100.0,18.6042,18.6391,18.5868,18.6391,81100.0
2014-10-30 13:45:00,21.35,21.38,21.35,21.38,70900.0,18.6304,18.6566,18.6304,18.6566,70900.0
2014-10-30 13:50:00,21.38,21.42,21.38,21.41,71400.0,18.6566,18.6915,18.6566,18.6827,71400.0
2014-10-30 13:55:00,21.4,21.44,21.39,21.39,72500.0,18.674,18.7089,18.6653,18.6653,72500.0
2014-10-30 14:00:00,21.39,21.41,21.38,21.39,81700.0,18.6653,18.6827,18.6566,18.6653,81700.0
2014-10-30 14:05:00,21.39,21.43,21.39,21.42,78000.0,18.6653,18.7002,18.6653,18.6915,78000.0
2014-10-30 14:10:00,21.41,21.41,21.37,21.38,102600.0,18.6827,18.6827,18.6478,18.6566,102600.0
2014-10-30 14:15:00,21.37,21.38,21.32,21.33,102900.0,18.6478,18.6566,18.6042,18.6129,102900.0
2014-10-30 14:20:00,21.32,21.34,21.29,21.29,59800.0,18.6042,18.6217,18.578,18.578,59800.0
2014-10-30 14:25:00,21.29,21.32,21.29,21.32,59100.0,18.578,18.6042,18.578,18.6042,59100.0
2014-10-30 14:30:00,21.31,21.34,21.31,21.34,43500.0,18.5955,18.6217,18.5955,18.6217,43500.0
2014-10-30 14:35:00,21.33,21.34,21.31,21.32,43500.0,18.6129,18.6217,18.5955,18.6042,43500.0
2014-10-30 14:40:00,21.32,21.34,21.31,21.33,33900.0,18.6042,18.6217,18.5955,18.6129,33900.0
2014-10-30 14:45:00,21.32,21.34,21.27,21.27,89900.0,18.6042,18.6217,18.5606,18.5606,89900.0
2014-10-30 14:50:00,21.27,21.27,21.21,21.22,140300.0,18.5606,18.5606,18.5082,18.5169,140300.0
2014-10-30 14:55:00,21.22,21.23,21.14,21.16,471200.0,18.5169,18.5257,18.4471,18.4646,471200.0
2014-10-30 15:00:00,21.16,21.21,21.14,21.15,376600.0,18.4646,18.5082,18.4471,18.4559,376600.0
2014-10-30 15:05:00,21.15,21.18,21.14,21.17,337800.0,18.4559,18.482,18.4471,18.4733,337800.0
2014-10-30 15:10:00,21.17,21.21,21.17,21.17,304000.0,18.4733,18.5082,18.4733,18.4733,304000.0
2014-10-30 15:15:00,21.17,21.19,21.13,21.19,299300.0,18.4733,18.4908,18.4384,18.4908,299300.0
2014-10-30 15:20:00,21.18,21.22,21.18,21.18,187600.0,18.482,18.5169,18.482,18.482,187600.0
2014-10-30 15:25:00,21.18,21.21,21.17,21.18,169000.0,18.482,18.5082,18.4733,18.482,169000.0
2014-10-30 15:30:00,21.18,21.23,21.17,21.21,221600.0,18.482,18.5257,18.4733,18.5082,221600.0
2014-10-30 15:35:00,21.21,21.25,21.21,21.23,168900.0,18.5082,18.5431,18.5082,18.5257,168900.0
2014-10-30 15:40:00,21.23,21.25,21.22,21.23,254500.0,18.5257,18.5431,18.5169,18.5257,254500.0
2014-10-30 15:45:00,21.23,21.28,21.22,21.28,445000.0,18.5257,18.5693,18.5169,18.5693,445000.0
2014-10-30 15:50:00,21.28,21.32,21.27,21.32,290500.0,18.5693,18.6042,18.5606,18.6042,290500.0
2014-10-30 15:55:00,21.31,21.35,21.31,21.35,504300.0,18.5955,18.6304,18.5955,18.6304,504300.0
2014-10-31 09:30:00,21.71,22.24,21.71,22.2,729400.0,18.9445,19.407,18.9445,19.3721,729400.0
2014-10-31 09:35:00,22.2,22.2,22.08,22.13,163100.0,19.3721,19.3721,19.2674,19.311,163100.0
2014-10-31 09:40:00,22.13,22.13,22.01,22.1,168900.0,19.311,19.311,19.2063,19.2848,168900.0
2014-10-31 09:45:00,22.09,22.15,22.02,22.12,271400.0,19.2761,19.3285,19.215,19.3023,271400.0
2014-10-31 09:50:00,22.12,22.23,22.09,22.2,168100.0,19.3023,19.3983,19.2761,19.3721,168100.0
2014-10-31 09:55:00,22.2,22.23,22.07,22.13,302400.0,19.3721,19.3983,19.2587,19.311,302400.0
2014-10-31 10:00:00,22.14,22.17,22.05,22.11,455000.0,19.3198,19.3459,19.2412,19.2936,455000.0
2014-10-31 10:05:00,22.12,22.16,22.1,22.14,173700.0,19.3023,19.3372,19.2848,19.3198,173700.0
2014-10-31 10:10:00,22.14,22.2,22.06,22.19,210800.0,19.3198,19.3721,19.2499,19.3634,210800.0
2014-10-31 10:15:00,22.19,22.23,22.18,22.21,265500.0,19.3634,19.3983,19.3547,19.3808,265500.0
2014-10-31 10:20:00,22.21,22.25,22.19,22.23,134700.0,19.3808,19.4157,19.3634,19.3983,134700.0
2014-10-31 10:25:00,22.23,22.25,22.2,22.24,215200.0,19.3983,19.4157,19.3721,19.407,215200.0
2014-10-31 10:30:00,22.24,22.29,22.24,22.26,205700.0,19.407,19.4506,19.407,19.4245,205700.0
2014-10-31 10:35:00,22.26,22.33,22.22,22.32,164200.0,19.4245,19.4856,19.3896,19.4768,164200.0
2014-10-31 10:40:00,22.32,22.35,22.28,22.35,308200.0,19.4768,19.503,19.4419,19.503,308200.0
2014-10-31 10:45:00,22.35,22.35,22.29,22.31,352300.0,19.503,19.503,19.4506,19.4681,352300.0
2014-10-31 10:50:00,22.32,22.32,22.25,22.29,166300.0,19.4768,19.4768,19.4157,19.4506,166300.0
2014-10-31 10:55:00,22.29,22.3,22.13,22.14,204100.0,19.4506,19.4594,19.311,19.3198,204100.0
2014-10-31 11:00:00,22.13,22.2,22.12,22.17,115800.0,19.311,19.3721,19.3023,19.3459,115800.0
2014-10-31 11:05:00,22.17,22.28,22.15,22.19,219200.0,19.3459,19.4419,19.3285,19.3634,219200.0
2014-10-31 11:10:00,22.19,22.21,22.16,22.19,404900.0,19.3634,19.3808,19.3372,19.3634,404900.0
2014-10-31 11:15:00,22.19,22.2,22.12,22.17,149000.0,19.3634,19.3721,19.3023,19.3459,149000.0
2014-10-31 11:20:00,22.18,22.2,22.16,22.16,138300.0,19.3547,19.3721,19.3372,19.3372,138300.0
2014-10-31 11:25:00,22.16,22.17,22.13,22.14,153500.0,19.3372,19.3459,19.311,19.3198,153500.0
2014-10-31 11:30:00,22.13,22.21,22.13,22.21,586800.0,19.311,19.3808,19.311,19.3808,586800.0
2014-10-31 11:35:00,22.2,22.21,22.16,22.16,143500.0,19.3721,19.3808,19.3372,19.3372,143500.0
2014-10-31 11:40:00,22.16,22.2,22.16,22.18,153100.0,19.3372,19.3721,19.3372,19.3547,153100.0
2014-10-31 11:45:00,22.19,22.2,22.16,22.18,75700.0,19.3634,19.3721,19.3372,19.3547,75700.0
2014-10-31 11:50:00,22.18,22.2,22.15,22.17,193100.0,19.3547,19.3721,19.3285,19.3459,193100.0
2014-10-31 11:55:00,22.18,22.19,22.15,22.15,63000.0,19.3547,19.3634,19.3285,19.3285,63000.0
2014-10-31 12:00:00,22.15,22.16,22.08,22.1,705900.0,19.3285,19.3372,19.2674,19.2848,705900.0
2014-10-31 12:05:00,22.1,22.12,22.03,22.04,320400.0,19.2848,19.3023,19.2238,19.2325,320400.0
2014-10-31 12:10:00,22.05,22.07,22.02,22.07,52700.0,19.2412,19.2587,19.215,19.2587,52700.0
2014-10-31 12:15:00,22.07,22.07,22.0,22.01,95700.0,19.2587,19.2587,19.1976,19.2063,95700.0
2014-10-31 12:20:00,22.0,22.04,21.99,22.0,179200.0,19.1976,19.2325,19.1889,19.1976,179200.0
2014-10-31 12:25:00,22.0,22.01,21.98,22.0,131500.0,19.1976,19.2063,19.1801,19.1976,131500.0
2014-10-31 12:30:00,22.0,22.02,21.99,22.01,241500.0,19.1976,19.215,19.1889,19.2063,241500.0
2014-10-31 12:35:00,22.01,22.06,22.0,22.05,167000.0,19.2063,19.2499,19.1976,19.2412,167000.0
2014-10-31 12:40:00,22.05,22.11,22.05,22.11,84200.0,19.2412,19.2936,19.2412,19.2936,84200.0
2014-10-31 12:45:00,22.11,22.16,22.11,22.15,102600.0,19.2936,19.3372,19.2936,19.3285,102600.0
2014-10-31 12:50:00,22.16,22.16,22.12,22.12,103800.0,19.3372,19.3372,19.3023,19.3023,103800.0
2014-10-31 12:55:00,22.13,22.18,22.13,22.17,262600.0,19.311,19.3547,19.311,19.3459,262600.0
2014-10-31 13:00:00,22.18,22.19,22.11,22.15,93900.0,19.3547,19.3634,19.2936,19.3285,93900.0
2014-10-31 13:05:00,22.15,22.16,22.11,22.14,52800.0,19.3285,19.3372,19.2936,19.3198,52800.0
2014-10-31 13:10:00,22.14,22.18,22.12,22.17,199400.0,19.3198,19.3547,19.3023,19.3459,199400.0
2014-10-31 13:15:00,22.17,22.21,22.17,22.2,52500.0,19.3459,19.3808,19.3459,19.3721,52500.0
2014-10-31 13:20:00,22.2,22.24,22.19,22.21,56400.0,19.3721,19.407,19.3634,19.3808,56400.0
2014-10-31 13:25:00,22.21,22.24,22.2,22.2,100300.0,19.3808,19.407,19.3721,19.3721,100300.0
2014-10-31 13:30:00,22.2,22.21,22.18,22.19,56100.0,19.3721,19.3808,19.3547,19.3634,56100.0
2014-10-31 13:35:00,22.19,22.21,22.15,22.18,178900.0,19.3634,19.3808,19.3285,19.3547,178900.0
2014-10-31 13:40:00,22.18,22.2,22.15,22.15,169900.0,19.3547,19.3721,19.3285,19.3285,169900.0
2014-10-31 13:45:00,22.15,22.18,22.15,22.15,63900.0,19.3285,19.3547,19.3285,19.3285,63900.0
2014-10-31 13:50:00,22.15,22.18,22.14,22.16,80400.0,19.3285,19.3547,19.3198,19.3372,80400.0
2014-10-31 13:55:00,22.17,22.19,22.16,22.18,56700.0,19.3459,19.3634,19.3372,19.3547,56700.0
2014-10-31 14:00:00,22.18,22.18,22.13,22.13,96600.0,19.3547,19.3547,19.311,19.311,96600.0
2014-10-31 14:05:00,22.14,22.16,22.1,22.12,239900.0,19.3198,19.3372,19.2848,19.3023,239900.0
2014-10-31 14:10:00,22.12,22.16,22.1,22.15,110500.0,19.3023,19.3372,19.2848,19.3285,110500.0
2014-10-31 14:15:00,22.15,22.17,22.12,22.12,67600.0,19.3285,19.3459,19.3023,19.3023,67600.0
2014-10-31 14:20:00,22.12,22.13,22.1,22.1,44600.0,19.3023,19.311,19.2848,19.2848,44600.0
2014-10-31 14:25:00,22.1,22.11,22.05,22.05,134800.0,19.2848,19.2936,19.2412,19.2412,134800.0
2014-10-31 14:30:00,22.05,22.09,22.05,22.06,59000.0,19.2412,19.2761,19.2412,19.2499,59000.0
2014-10-31 14:35:00,22.07,22.09,22.05,22.09,96000.0,19.2587,19.2761,19.2412,19.2761,96000.0
2014-10-31 14:40:00,22.09,22.09,22.06,22.07,41800.0,19.2761,19.2761,19.2499,19.2587,41800.0
2014-10-31 14:45:00,22.07,22.07,22.05,22.05,133300.0,19.2587,19.2587,19.2412,19.2412,133300.0
2014-10-31 14:50:00,22.05,22.07,22.0,22.01,201000.0,19.2412,19.2587,19.1976,19.2063,201000.0
2014-10-31 14:55:00,22.01,22.04,22.0,22.02,111800.0,19.2063,19.2325,19.1976,19.215,111800.0
2014-10-31 15:00:00,22.01,22.05,21.99,22.0,114800.0,19.2063,19.2412,19.1889,19.1976,114800.0
2014-10-31 15:05:00,22.0,22.02,22.0,22.02,97500.0,19.1976,19.215,19.1976,19.215,97500.0
2014-10-31 15:10:00,22.01,22.05,22.0,22.05,65500.0,19.2063,19.2412,19.1976,19.2412,65500.0
2014-10-31 15:15:00,22.05,22.06,22.02,22.02,125700.0,19.2412,19.2499,19.215,19.215,125700.0
2014-10-31 15:20:00,22.03,22.05,22.02,22.04,288300.0,19.2238,19.2412,19.215,19.2325,288300.0
2014-10-31 15:25:00,22.04,22.12,22.04,22.09,154100.0,19.2325,19.3023,19.2325,19.2761,154100.0
2014-10-31 15:30:00,22.09,22.1,22.05,22.1,164800.0,19.2761,19.2848,19.2412,19.2848,164800.0
2014-10-31 15:35:00,22.1,22.11,22.07,22.09,218900.0,19.2848,19.2936,19.2587,19.2761,218900.0
2014-10-31 15:40:00,22.08,22.13,22.08,22.11,213400.0,19.2674,19.311,19.2674,19.2936,213400.0
2014-10-31 15:45:00,22.11,22.13,22.1,22.13,185500.0,19.2936,19.311,19.2848,19.311,185500.0
2014-10-31 15:50:00,22.13,22.13,22.09,22.1,346800.0,19.311,19.311,19.2761,19.2848,346800.0
2014-10-31 15:55:00,22.1,22.12,22.09,22.1,742300.0,19.2848,19.3023,19.2761,19.2848,742300.0
2014-11-03 09:30:00,22.19,22.24,22.12,22.24,221900.0,19.3634,19.407,19.3023,19.407,221900.0
2014-11-03 09:35:00,22.25,22.29,22.22,22.24,158200.0,19.4157,19.4506,19.3896,19.407,158200.0
2014-11-03 09:40:00,22.24,22.27,22.16,22.26,127800.0,19.407,19.4332,19.3372,19.4245,127800.0
2014-11-03 09:45:00,22.26,22.3,22.23,22.28,65200.0,19.4245,19.4594,19.3983,19.4419,65200.0
2014-11-03 09:50:00,22.28,22.41,22.28,22.38,197000.0,19.4419,19.5554,19.4419,19.5292,197000.0
2014-11-03 09:55:00,22.38,22.44,22.38,22.4,117800.0,19.5292,19.5815,19.5292,19.5466,117800.0
2014-11-03 10:00:00,22.4,22.46,22.37,22.37,124600.0,19.5466,19.599,19.5205,19.5205,124600.0
2014-11-03 10:05:00,22.36,22.41,22.33,22.35,129600.0,19.5117,19.5554,19.4856,19.503,129600.0
2014-11-03 10:10:00,22.36,22.44,22.36,22.39,130000.0,19.5117,19.5815,19.5117,19.5379,130000.0
2014-11-03 10:15:00,22.39,22.4,22.33,22.33,159700.0,19.5379,19.5466,19.4856,19.4856,159700.0
2014-11-03 10:20:00,22.34,22.37,22.31,22.34,132500.0,19.4943,19.5205,19.4681,19.4943,132500.0
2014-11-03 10:25:00,22.34,22.36,22.3,22.32,72100.0,19.4943,19.5117,19.4594,19.4768,72100.0
2014-11-03 10:30:00,22.32,22.35,22.29,22.29,72400.0,19.4768,19.503,19.4506,19.4506,72400.0
2014-11-03 10:35:00,22.3,22.33,22.26,22.29,116500.0,19.4594,19.4856,19.4245,19.4506,116500.0
2014-11-03 10:40:00,22.28,22.29,22.25,22.26,230800.0,19.4419,19.4506,19.4157,19.4245,230800.0
2014-11-03 10:45:00,22.26,22.26,22.21,22.21,104200.0,19.4245,19.4245,19.3808,19.3808,104200.0
2014-11-03 10:50:00,22.21,22.26,22.21,22.24,128800.0,19.3808,19.4245,19.3808,19.407,128800.0
2014-11-03 10:55:00,22.24,22.26,22.22,22.23,217100.0,19.407,19.4245,19.3896,19.3983,217100.0
2014-11-03 11:00:00,22.23,22.25,22.22,22.24,152700.0,19.3983,19.4157,19.3896,19.407,152700.0
2014-11-03 11:05:00,22.25,22.26,22.23,22.24,135000.0,19.4157,19.4245,19.3983,19.407,135000.0
2014-11-03 11:10:00,22.24,22.26,22.24,22.25,132600.0,19.407,19.4245,19.407,19.4157,132600.0
2014-11-03 11:15:00,22.24,22.25,22.22,22.24,150700.0,19.407,19.4157,19.3896,19.407,150700.0
2014-11-03 11:20:00,22.25,22.25,22.23,22.24,156000.0,19.4157,19.4157,19.3983,19.407,156000.0
2014-11-03 11:25:00,22.24,22.26,22.23,22.25,54200.0,19.407,19.4245,19.3983,19.4157,54200.0
2014-11-03 11:30:00,22.25,22.26,22.23,22.24,68900.0,19.4157,19.4245,19.3983,19.407,68900.0
2014-11-03 11:35:00,22.25,22.25,22.22,22.23,158100.0,19.4157,19.4157,19.3896,19.3983,158100.0
2014-11-03 11:40:00,22.23,22.25,22.23,22.25,123200.0,19.3983,19.4157,19.3983,19.4157,123200.0
2014-11-03 11:45:00,22.25,22.25,22.23,22.25,66200.0,19.4157,19.4157,19.3983,19.4157,66200.0
2014-11-03 11:50:00,22.24,22.25,22.22,22.23,68100.0,19.407,19.4157,19.3896,19.3983,68100.0
2014-11-03 11:55:00,22.24,22.25,22.23,22.23,109000.0,19.407,19.4157,19.3983,19.3983,109000.0
2014-11-03 12:00:00,22.24,22.25,22.23,22.24,84700.0,19.407,19.4157,19.3983,19.407,84700.0
2014-11-03 12:05:00,22.24,22.25,22.23,22.24,65400.0,19.407,19.4157,19.3983,19.407,65400.0
2014-11-03 12:10:00,22.23,22.25,22.22,22.23,101400.0,19.3983,19.4157,19.3896,19.3983,101400.0
2014-11-03 12:15:00,22.23,22.25,22.23,22.23,37100.0,19.3983,19.4157,19.3983,19.3983,37100.0
2014-11-03 12:20:00,22.23,22.25,22.23,22.25,35500.0,19.3983,19.4157,19.3983,19.4157,35500.0
2014-11-03 12:25:00,22.25,22.25,22.23,22.23,206000.0,19.4157,19.4157,19.3983,19.3983,206000.0
2014-11-03 12:30:00,22.24,22.25,22.23,22.23,36000.0,19.407,19.4157,19.3983,19.3983,36000.0
2014-11-03 12:35:00,22.24,22.25,22.23,22.24,99600.0,19.407,19.4157,19.3983,19.407,99600.0
2014-11-03 12:40:00,22.25,22.26,22.24,22.26,215800.0,19.4157,19.4245,19.407,19.4245,215800.0
2014-11-03 12:45:00,22.25,22.28,22.25,22.27,404200.0,19.4157,19.4419,19.4157,19.4332,404200.0
2014-11-03 12:50:00,22.28,22.29,22.26,22.26,29200.0,19.4419,19.4506,19.4245,19.4245,29200.0
2014-11-03 12:55:00,22.27,22.3,22.27,22.3,68000.0,19.4332,19.4594,19.4332,19.4594,68000.0
2014-11-03 13:00:00,22.29,22.3,22.28,22.3,48700.0,19.4506,19.4594,19.4419,19.4594,48700.0
2014-11-03 13:05:00,22.29,22.3,22.26,22.3,75900.0,19.4506,19.4594,19.4245,19.4594,75900.0
2014-11-03 13:10:00,22.29,22.3,22.28,22.29,130000.0,19.4506,19.4594,19.4419,19.4506,130000.0
2014-11-03 13:15:00,22.29,22.3,22.29,22.29,20700.0,19.4506,19.4594,19.4506,19.4506,20700.0
2014-11-03 13:20:00,22.28,22.29,22.28,22.29,29600.0,19.4419,19.4506,19.4419,19.4506,29600.0
2014-11-03 13:25:00,22.28,22.3,22.28,22.29,59200.0,19.4419,19.4594,19.4419,19.4506,59200.0
2014-11-03 13:30:00,22.29,22.3,22.28,22.3,74600.0,19.4506,19.4594,19.4419,19.4594,74600.0
2014-11-03 13:35:00,22.29,22.3,22.26,22.27,259000.0,19.4506,19.4594,19.4245,19.4332,259000.0
2014-11-03 13:40:00,22.27,22.28,22.25,22.28,196000.0,19.4332,19.4419,19.4157,19.4419,196000.0
2014-11-03 13:45:00,22.27,22.29,22.27,22.27,84600.0,19.4332,19.4506,19.4332,19.4332,84600.0
2014-11-03 13:50:00,22.26,22.29,22.26,22.29,34700.0,19.4245,19.4506,19.4245,19.4506,34700.0
2014-11-03 13:55:00,22.28,22.29,22.27,22.27,100700.0,19.4419,19.4506,19.4332,19.4332,100700.0
2014-11-03 14:00:00,22.28,22.29,22.27,22.27,107000.0,19.4419,19.4506,19.4332,19.4332,107000.0
2014-11-03 14:05:00,22.27,22.28,22.25,22.27,199000.0,19.4332,19.4419,19.4157,19.4332,199000.0
2014-11-03 14:10:00,22.28,22.29,22.26,22.28,55800.0,19.4419,19.4506,19.4245,19.4419,55800.0
2014-11-03 14:15:00,22.27,22.28,22.25,22.26,307900.0,19.4332,19.4419,19.4157,19.4245,307900.0
2014-11-03 14:20:00,22.26,22.26,22.22,22.23,311600.0,19.4245,19.4245,19.3896,19.3983,311600.0
2014-11-03 14:25:00,22.24,22.24,22.2,22.2,96700.0,19.407,19.407,19.3721,19.3721,96700.0
2014-11-03 14:30:00,22.2,22.21,22.14,22.14,132600.0,19.3721,19.3808,19.3198,19.3198,132600.0
2014-11-03 14:35:00,22.14,22.18,22.14,22.16,71700.0,19.3198,19.3547,19.3198,19.3372,71700.0
2014-11-03 14:40:00,22.15,22.16,22.13,22.15,50000.0,19.3285,19.3372,19.311,19.3285,50000.0
2014-11-03 14:45:00,22.14,22.16,22.11,22.14,78100.0,19.3198,19.3372,19.2936,19.3198,78100.0
2014-11-03 14:50:00,22.15,22.17,22.13,22.14,76100.0,19.3285,19.3459,19.311,19.3198,76100.0
2014-11-03 14:55:00,22.14,22.16,22.13,22.15,68000.0,19.3198,19.3372,19.311,19.3285,68000.0
2014-11-03 15:00:00,22.15,22.18,22.14,22.17,122900.0,19.3285,19.3547,19.3198,19.3459,122900.0
2014-11-03 15:05:00,22.17,22.21,22.17,22.19,131000.0,19.3459,19.3808,19.3459,19.3634,131000.0
2014-11-03 15:10:00,22.2,22.21,22.18,22.18,71100.0,19.3721,19.3808,19.3547,19.3547,71100.0
2014-11-03 15:15:00,22.18,22.19,22.14,22.14,72000.0,19.3547,19.3634,19.3198,19.3198,72000.0
2014-11-03 15:20:00,22.15,22.18,22.14,22.17,111800.0,19.3285,19.3547,19.3198,19.3459,111800.0
2014-11-03 15:25:00,22.18,22.18,22.13,22.13,125000.0,19.3547,19.3547,19.311,19.311,125000.0
2014-11-03 15:30:00,22.13,22.18,22.13,22.17,155100.0,19.311,19.3547,19.311,19.3459,155100.0
2014-11-03 15:35:00,22.17,22.18,22.13,22.14,211500.0,19.3459,19.3547,19.311,19.3198,211500.0
2014-11-03 15:40:00,22.15,22.17,22.14,22.14,112900.0,19.3285,19.3459,19.3198,19.3198,112900.0
2014-11-03 15:45:00,22.14,22.19,22.14,22.14,141400.0,19.3198,19.3634,19.3198,19.3198,141400.0
2014-11-03 15:50:00,22.15,22.17,22.14,22.17,262200.0,19.3285,19.3459,19.3198,19.3459,262200.0
2014-11-03 15:55:00,22.17,22.21,22.16,22.21,405300.0,19.3459,19.3808,19.3372,19.3808,405300.0
2014-11-04 09:30:00,22.14,22.25,22.1,22.22,246400.0,19.3198,19.4157,19.2848,19.3896,246400.0
2014-11-04 09:35:00,22.22,22.28,22.21,22.25,260000.0,19.3896,19.4419,19.3808,19.4157,260000.0
2014-11-04 09:40:00,22.25,22.27,22.13,22.2,392200.0,19.4157,19.4332,19.311,19.3721,392200.0
2014-11-04 09:45:00,22.2,22.2,22.15,22.16,119800.0,19.3721,19.3721,19.3285,19.3372,119800.0
2014-11-04 09:50:00,22.15,22.23,22.14,22.23,164900.0,19.3285,19.3983,19.3198,19.3983,164900.0
2014-11-04 09:55:00,22.23,22.23,22.17,22.2,215200.0,19.3983,19.3983,19.3459,19.3721,215200.0
2014-11-04 10:00:00,22.2,22.21,22.17,22.18,238600.0,19.3721,19.3808,19.3459,19.3547,238600.0
2014-11-04 10:05:00,22.18,22.19,22.15,22.15,61800.0,19.3547,19.3634,19.3285,19.3285,61800.0
2014-11-04 10:10:00,22.15,22.19,22.15,22.18,96100.0,19.3285,19.3634,19.3285,19.3547,96100.0
2014-11-04 10:15:00,22.17,22.18,22.12,22.17,94700.0,19.3459,19.3547,19.3023,19.3459,94700.0
2014-11-04 10:20:00,22.18,22.18,22.12,22.12,237800.0,19.3547,19.3547,19.3023,19.3023,237800.0
2014-11-04 10:25:00,22.12,22.13,22.07,22.1,104000.0,19.3023,19.311,19.2587,19.2848,104000.0
2014-11-04 10:30:00,22.1,22.1,22.03,22.04,195500.0,19.2848,19.2848,19.2238,19.2325,195500.0
2014-11-04 10:35:00,22.04,22.07,22.0,22.01,221800.0,19.2325,19.2587,19.1976,19.2063,221800.0
2014-11-04 10:40:00,22.01,22.01,21.96,21.96,148500.0,19.2063,19.2063,19.1627,19.1627,148500.0
2014-11-04 10:45:00,21.96,22.0,21.96,21.97,85100.0,19.1627,19.1976,19.1627,19.1714,85100.0
2014-11-04 10:50:00,21.97,22.04,21.96,22.04,72500.0,19.1714,19.2325,19.1627,19.2325,72500.0
2014-11-04 10:55:00,22.04,22.04,21.97,21.98,107000.0,19.2325,19.2325,19.1714,19.1801,107000.0
2014-11-04 11:00:00,21.97,22.0,21.96,21.97,57400.0,19.1714,19.1976,19.1627,19.1714,57400.0
2014-11-04 11:05:00,21.97,22.0,21.92,21.95,102000.0,19.1714,19.1976,19.1278,19.154,102000.0
2014-11-04 11:10:00,21.94,21.97,21.91,21.94,301900.0,19.1452,19.1714,19.1191,19.1452,301900.0
2014-11-04 11:15:00,21.94,21.98,21.92,21.96,668600.0,19.1452,19.1801,19.1278,19.1627,668600.0
2014-11-04 11:20:00,21.96,22.01,21.93,22.01,77800.0,19.1627,19.2063,19.1365,19.2063,77800.0
2014-11-04 11:25:00,22.0,22.04,21.98,22.03,62100.0,19.1976,19.2325,19.1801,19.2238,62100.0
2014-11-04 11:30:00,22.04,22.05,22.01,22.05,111600.0,19.2325,19.2412,19.2063,19.2412,111600.0
2014-11-04 11:35:00,22.05,22.06,22.02,22.02,135500.0,19.2412,19.2499,19.215,19.215,135500.0
2014-11-04 11:40:00,22.02,22.03,22.01,22.03,283500.0,19.215,19.2238,19.2063,19.2238,283500.0
2014-11-04 11:45:00,22.03,22.03,22.0,22.01,193200.0,19.2238,19.2238,19.1976,19.2063,193200.0
2014-11-04 11:50:00,22.01,22.01,21.96,21.98,67100.0,19.2063,19.2063,19.1627,19.1801,67100.0
2014-11-04 11:55:00,21.98,21.99,21.96,21.98,94700.0,19.1801,19.1889,19.1627,19.1801,94700.0
2014-11-04 12:00:00,21.98,22.05,21.96,22.04,68100.0,19.1801,19.2412,19.1627,19.2325,68100.0
2014-11-04 12:05:00,22.05,22.05,21.99,21.99,101100.0,19.2412,19.2412,19.1889,19.1889,101100.0
2014-11-04 12:10:00,22.0,22.02,21.98,22.01,122800.0,19.1976,19.215,19.1801,19.2063,122800.0
2014-11-04 12:15:00,22.02,22.04,22.01,22.03,23400.0,19.215,19.2325,19.2063,19.2238,23400.0
2014-11-04 12:20:00,22.02,22.03,21.99,22.02,134200.0,19.215,19.2238,19.1889,19.215,134200.0
2014-11-04 12:25:00,22.02,22.06,22.02,22.06,44200.0,19.215,19.2499,19.215,19.2499,44200.0
2014-11-04 12:30:00,22.06,22.07,22.05,22.05,40400.0,19.2499,19.2587,19.2412,19.2412,40400.0
2014-11-04 12:35:00,22.06,22.07,22.05,22.07,36700.0,19.2499,19.2587,19.2412,19.2587,36700.0
2014-11-04 12:40:00,22.07,22.19,22.06,22.18,130800.0,19.2587,19.3634,19.2499,19.3547,130800.0
2014-11-04 12:45:00,22.18,22.18,22.14,22.14,61500.0,19.3547,19.3547,19.3198,19.3198,61500.0
2014-11-04 12:50:00,22.14,22.16,22.13,22.13,44200.0,19.3198,19.3372,19.311,19.311,44200.0
2014-11-04 12:55:00,22.12,22.14,22.1,22.13,41000.0,19.3023,19.3198,19.2848,19.311,41000.0
2014-11-04 13:00:00,22.13,22.14,22.11,22.14,44600.0,19.311,19.3198,19.2936,19.3198,44600.0
2014-11-04 13:05:00,22.14,22.16,22.13,22.15,39400.0,19.3198,19.3372,19.311,19.3285,39400.0
2014-11-04 13:10:00,22.15,22.17,22.14,22.16,63200.0,19.3285,19.3459,19.3198,19.3372,63200.0
2014-11-04 13:15:00,22.16,22.17,22.12,22.12,42600.0,19.3372,19.3459,19.3023,19.3023,42600.0
2014-11-04 13:20:00,22.11,22.14,22.1,22.14,67700.0,19.2936,19.3198,19.2848,19.3198,67700.0
2014-11-04 13:25:00,22.14,22.16,22.14,22.16,24100.0,19.3198,19.3372,19.3198,19.3372,24100.0
2014-11-04 13:30:00,22.15,22.15,22.12,22.14,269400.0,19.3285,19.3285,19.3023,19.3198,269400.0
2014-11-04 13:35:00,22.14,22.14,22.12,22.12,147100.0,19.3198,19.3198,19.3023,19.3023,147100.0
2014-11-04 13:40:00,22.11,22.12,22.09,22.1,287200.0,19.2936,19.3023,19.2761,19.2848,287200.0
2014-11-04 13:45:00,22.09,22.11,22.06,22.1,225000.0,19.2761,19.2936,19.2499,19.2848,225000.0
2014-11-04 13:50:00,22.1,22.21,22.1,22.21,123700.0,19.2848,19.3808,19.2848,19.3808,123700.0
2014-11-04 13:55:00,22.21,22.21,22.17,22.17,61900.0,19.3808,19.3808,19.3459,19.3459,61900.0
2014-11-04 14:00:00,22.17,22.19,22.15,22.18,88900.0,19.3459,19.3634,19.3285,19.3547,88900.0
2014-11-04 14:05:00,22.19,22.2,22.18,22.2,59500.0,19.3634,19.3721,19.3547,19.3721,59500.0
2014-11-04 14:10:00,22.2,22.21,22.19,22.2,55600.0,19.3721,19.3808,19.3634,19.3721,55600.0
2014-11-04 14:15:00,22.2,22.22,22.19,22.22,42500.0,19.3721,19.3896,19.3634,19.3896,42500.0
2014-11-04 14:20:00,22.22,22.24,22.19,22.19,89600.0,19.3896,19.407,19.3634,19.3634,89600.0
2014-11-04 14:25:00,22.19,22.22,22.18,22.19,52700.0,19.3634,19.3896,19.3547,19.3634,52700.0
2014-11-04 14:30:00,22.18,22.22,22.18,22.2,55900.0,19.3547,19.3896,19.3547,19.3721,55900.0
2014-11-04 14:35:00,22.21,22.21,22.17,22.21,262300.0,19.3808,19.3808,19.3459,19.3808,262300.0
2014-11-04 14:40:00,22.21,22.21,22.15,22.18,60800.0,19.3808,19.3808,19.3285,19.3547,60800.0
2014-11-04 14:45:00,22.19,22.2,22.16,22.16,165900.0,19.3634,19.3721,19.3372,19.3372,165900.0
2014-11-04 14:50:00,22.17,22.2,22.15,22.19,45600.0,19.3459,19.3721,19.3285,19.3634,45600.0
2014-11-04 14:55:00,22.18,22.21,22.16,22.2,319100.0,19.3547,19.3808,19.3372,19.3721,319100.0
2014-11-04 15:00:00,22.2,22.21,22.17,22.2,141000.0,19.3721,19.3808,19.3459,19.3721,141000.0
2014-11-04 15:05:00,22.2,22.21,22.17,22.19,380700.0,19.3721,19.3808,19.3459,19.3634,380700.0
2014-11-04 15:10:00,22.19,22.19,22.14,22.14,79900.0,19.3634,19.3634,19.3198,19.3198,79900.0
2014-11-04 15:15:00,22.15,22.17,22.13,22.13,78800.0,19.3285,19.3459,19.311,19.311,78800.0
2014-11-04 15:20:00,22.13,22.14,22.11,22.12,151100.0,19.311,19.3198,19.2936,19.3023,151100.0
2014-11-04 15:25:00,22.12,22.13,22.07,22.09,126100.0,19.3023,19.311,19.2587,19.2761,126100.0
2014-11-04 15:30:00,22.08,22.11,22.08,22.1,114500.0,19.2674,19.2936,19.2674,19.2848,114500.0
2014-11-04 15:35:00,22.1,22.12,22.07,22.07,109400.0,19.2848,19.3023,19.2587,19.2587,109400.0
2014-11-04 15:40:00,22.08,22.12,22.07,22.08,106000.0,19.2674,19.3023,19.2587,19.2674,106000.0
2014-11-04 15:45:00,22.08,22.1,22.07,22.08,116100.0,19.2674,19.2848,19.2587,19.2674,116100.0
2014-11-04 15:50:00,22.09,22.1,22.08,22.09,174200.0,19.2761,19.2848,19.2674,19.2761,174200.0
2014-11-04 15:55:00,22.08,22.1,22.07,22.07,342000.0,19.2674,19.2848,19.2587,19.2587,342000.0
2014-11-05 09:30:00,22.28,22.29,22.01,22.09,238500.0,19.4419,19.4506,19.2063,19.2761,238500.0
2014-11-05 09:35:00,22.09,22.16,22.06,22.11,168300.0,19.2761,19.3372,19.2499,19.2936,168300.0
2014-11-05 09:40:00,22.1,22.15,22.08,22.13,175200.0,19.2848,19.3285,19.2674,19.311,175200.0
2014-11-05 09:45:00,22.13,22.24,22.12,22.17,120800.0,19.311,19.407,19.3023,19.3459,120800.0
2014-11-05 09:50:00,22.16,22.24,22.14,22.21,88400.0,19.3372,19.407,19.3198,19.3808,88400.0
2014-11-05 09:55:00,22.21,22.27,22.16,22.26,111800.0,19.3808,19.4332,19.3372,19.4245,111800.0
2014-11-05 10:00:00,22.26,22.34,22.23,22.34,165500.0,19.4245,19.4943,19.3983,19.4943,165500.0
2014-11-05 10:05:00,22.34,22.36,22.31,22.36,125500.0,19.4943,19.5117,19.4681,19.5117,125500.0
2014-11-05 10:10:00,22.36,22.4,22.33,22.39,141100.0,19.5117,19.5466,19.4856,19.5379,141100.0
2014-11-05 10:15:00,22.4,22.42,22.37,22.37,91700.0,19.5466,19.5641,19.5205,19.5205,91700.0
2014-11-05 10:20:00,22.37,22.39,22.33,22.39,128600.0,19.5205,19.5379,19.4856,19.5379,128600.0
2014-11-05 10:25:00,22.38,22.38,22.33,22.34,317600.0,19.5292,19.5292,19.4856,19.4943,317600.0
2014-11-05 10:30:00,22.34,22.34,22.27,22.27,112500.0,19.4943,19.4943,19.4332,19.4332,112500.0
2014-11-05 10:35:00,22.27,22.32,22.26,22.31,99700.0,19.4332,19.4768,19.4245,19.4681,99700.0
2014-11-05 10:40:00,22.3,22.33,22.28,22.28,154100.0,19.4594,19.4856,19.4419,19.4419,154100.0
2014-11-05 10:45:00,22.28,22.33,22.26,22.31,144900.0,19.4419,19.4856,19.4245,19.4681,144900.0
2014-11-05 10:50:00,22.31,22.33,22.3,22.33,31500.0,19.4681,19.4856,19.4594,19.4856,31500.0
2014-11-05 10:55:00,22.32,22.35,22.31,22.34,43100.0,19.4768,19.503,19.4681,19.4943,43100.0
2014-11-05 11:00:00,22.34,22.42,22.34,22.42,96900.0,19.4943,19.5641,19.4943,19.5641,96900.0
2014-11-05 11:05:00,22.41,22.45,22.4,22.43,48200.0,19.5554,19.5903,19.5466,19.5728,48200.0
2014-11-05 11:10:00,22.43,22.45,22.41,22.43,62400.0,19.5728,19.5903,19.5554,19.5728,62400.0
2014-11-05 11:15:00,22.43,22.44,22.39,22.39,47200.0,19.5728,19.5815,19.5379,19.5379,47200.0
2014-11-05 11:20:00,22.39,22.42,22.34,22.35,76700.0,19.5379,19.5641,19.4943,19.503,76700.0
2014-11-05 11:25:00,22.35,22.36,22.33,22.33,80100.0,19.503,19.5117,19.4856,19.4856,80100.0
2014-11-05 11:30:00,22.34,22.34,22.32,22.33,107500.0,19.4943,19.4943,19.4768,19.4856,107500.0
2014-11-05 11:35:00,22.32,22.32,22.29,22.3,63400.0,19.4768,19.4768,19.4506,19.4594,63400.0
2014-11-05 11:40:00,22.31,22.36,22.3,22.36,61500.0,19.4681,19.5117,19.4594,19.5117,61500.0
2014-11-05 11:45:00,22.36,22.37,22.34,22.36,45900.0,19.5117,19.5205,19.4943,19.5117,45900.0
2014-11-05 11:50:00,22.36,22.38,22.36,22.38,23300.0,19.5117,19.5292,19.5117,19.5292,23300.0
2014-11-05 11:55:00,22.38,22.43,22.36,22.42,23300.0,19.5292,19.5728,19.5117,19.5641,23300.0
2014-11-05 12:00:00,22.42,22.45,22.41,22.42,86000.0,19.5641,19.5903,19.5554,19.5641,86000.0
2014-11-05 12:05:00,22.41,22.42,22.39,22.4,66900.0,19.5554,19.5641,19.5379,19.5466,66900.0
2014-11-05 12:10:00,22.4,22.4,22.37,22.39,39300.0,19.5466,19.5466,19.5205,19.5379,39300.0
2014-11-05 12:15:00,22.39,22.39,22.35,22.38,37000.0,19.5379,19.5379,19.503,19.5292,37000.0
2014-11-05 12:20:00,22.38,22.39,22.36,22.39,30900.0,19.5292,19.5379,19.5117,19.5379,30900.0
2014-11-05 12:25:00,22.38,22.38,22.34,22.36,40800.0,19.5292,19.5292,19.4943,19.5117,40800.0
2014-11-05 12:30:00,22.36,22.37,22.34,22.36,37400.0,19.5117,19.5205,19.4943,19.5117,37400.0
2014-11-05 12:35:00,22.36,22.36,22.33,22.36,31600.0,19.5117,19.5117,19.4856,19.5117,31600.0
2014-11-05 12:40:00,22.36,22.37,22.35,22.37,36300.0,19.5117,19.5205,19.503,19.5205,36300.0
2014-11-05 12:45:00,22.37,22.39,22.36,22.36,44900.0,19.5205,19.5379,19.5117,19.5117,44900.0
2014-11-05 12:50:00,22.37,22.38,22.35,22.37,52700.0,19.5205,19.5292,19.503,19.5205,52700.0
2014-11-05 12:55:00,22.37,22.39,22.36,22.37,41200.0,19.5205,19.5379,19.5117,19.5205,41200.0
2014-11-05 13:00:00,22.37,22.44,22.36,22.44,198300.0,19.5205,19.5815,19.5117,19.5815,198300.0
2014-11-05 13:05:00,22.44,22.45,22.42,22.43,238600.0,19.5815,19.5903,19.5641,19.5728,238600.0
2014-11-05 13:10:00,22.44,22.5,22.44,22.48,118800.0,19.5815,19.6339,19.5815,19.6164,118800.0
2014-11-05 13:15:00,22.49,22.54,22.48,22.53,206700.0,19.6252,19.6688,19.6164,19.6601,206700.0
2014-11-05 13:20:00,22.54,22.58,22.51,22.57,126900.0,19.6688,19.7037,19.6426,19.695,126900.0
2014-11-05 13:25:00,22.57,22.58,22.53,22.55,84200.0,19.695,19.7037,19.6601,19.6775,84200.0
2014-11-05 13:30:00,22.55,22.56,22.52,22.53,34200.0,19.6775,19.6863,19.6513,19.6601,34200.0
2014-11-05 13:35:00,22.53,22.53,22.47,22.48,99600.0,19.6601,19.6601,19.6077,19.6164,99600.0
2014-11-05 13:40:00,22.47,22.49,22.42,22.42,51200.0,19.6077,19.6252,19.5641,19.5641,51200.0
2014-11-05 13:45:00,22.43,22.45,22.41,22.43,111700.0,19.5728,19.5903,19.5554,19.5728,111700.0
2014-11-05 13:50:00,22.43,22.45,22.43,22.43,62100.0,19.5728,19.5903,19.5728,19.5728,62100.0
2014-11-05 13:55:00,22.44,22.46,22.44,22.46,83000.0,19.5815,19.599,19.5815,19.599,83000.0
2014-11-05 14:00:00,22.46,22.47,22.44,22.44,89900.0,19.599,19.6077,19.5815,19.5815,89900.0
2014-11-05 14:05:00,22.44,22.51,22.44,22.48,144800.0,19.5815,19.6426,19.5815,19.6164,144800.0
2014-11-05 14:10:00,22.48,22.53,22.48,22.53,67300.0,19.6164,19.6601,19.6164,19.6601,67300.0
2014-11-05 14:15:00,22.53,22.55,22.51,22.55,72500.0,19.6601,19.6775,19.6426,19.6775,72500.0
2014-11-05 14:20:00,22.55,22.55,22.51,22.52,97600.0,19.6775,19.6775,19.6426,19.6513,97600.0
2014-11-05 14:25:00,22.52,22.53,22.51,22.52,58100.0,19.6513,19.6601,19.6426,19.6513,58100.0
2014-11-05 14:30:00,22.52,22.53,22.51,22.53,81100.0,19.6513,19.6601,19.6426,19.6601,81100.0
2014-11-05 14:35:00,22.53,22.53,22.5,22.51,89000.0,19.6601,19.6601,19.6339,19.6426,89000.0
2014-11-05 14:40:00,22.51,22.51,22.5,22.51,22900.0,19.6426,19.6426,19.6339,19.6426,22900.0
2014-11-05 14:45:00,22.51,22.52,22.5,22.51,48500.0,19.6426,19.6513,19.6339,19.6426,48500.0
2014-11-05 14:50:00,22.51,22.51,22.5,22.51,45800.0,19.6426,19.6426,19.6339,19.6426,45800.0
2014-11-05 14:55:00,22.51,22.55,22.51,22.54,164000.0,19.6426,19.6775,19.6426,19.6688,164000.0
2014-11-05 15:00:00,22.55,22.57,22.53,22.53,67600.0,19.6775,19.695,19.6601,19.6601,67600.0
2014-11-05 15:05:00,22.54,22.57,22.53,22.56,104200.0,19.6688,19.695,19.6601,19.6863,104200.0
2014-11-05 15:10:00,22.57,22.58,22.54,22.57,176800.0,19.695,19.7037,19.6688,19.695,176800.0
2014-11-05 15:15:00,22.58,22.59,22.55,22.59,149200.0,19.7037,19.7124,19.6775,19.7124,149200.0
2014-11-05 15:20:00,22.59,22.61,22.57,22.58,379900.0,19.7124,19.7299,19.695,19.7037,379900.0
2014-11-05 15:25:00,22.58,22.59,22.57,22.58,102800.0,19.7037,19.7124,19.695,19.7037,102800.0
2014-11-05 15:30:00,22.58,22.64,22.58,22.6,238700.0,19.7037,19.7561,19.7037,19.7212,238700.0
2014-11-05 15:35:00,22.6,22.63,22.59,22.61,124800.0,19.7212,19.7473,19.7124,19.7299,124800.0
2014-11-05 15:40:00,22.6,22.61,22.59,22.6,238000.0,19.7212,19.7299,19.7124,19.7212,238000.0
2014-11-05 15:45:00,22.6,22.61,22.58,22.61,254600.0,19.7212,19.7299,19.7037,19.7299,254600.0
2014-11-05 15:50:00,22.61,22.64,22.6,22.61,344500.0,19.7299,19.7561,19.7212,19.7299,344500.0
2014-11-05 15:55:00,22.61,22.62,22.59,22.61,586100.0,19.7299,19.7386,19.7124,19.7299,586100.0
2014-11-06 09:30:00,22.58,22.75,22.51,22.73,321700.0,19.7037,19.8521,19.6426,19.8346,321700.0
2014-11-06 09:35:00,22.72,22.75,22.51,22.64,405100.0,19.8259,19.8521,19.6426,19.7561,405100.0
2014-11-06 09:40:00,22.64,22.69,22.55,22.65,268200.0,19.7561,19.7997,19.6775,19.7648,268200.0
2014-11-06 09:45:00,22.65,22.66,22.57,22.62,227700.0,19.7648,19.7735,19.695,19.7386,227700.0
2014-11-06 09:50:00,22.62,22.65,22.55,22.55,140200.0,19.7386,19.7648,19.6775,19.6775,140200.0
2014-11-06 09:55:00,22.55,22.58,22.51,22.51,152600.0,19.6775,19.7037,19.6426,19.6426,152600.0
2014-11-06 10:00:00,22.51,22.55,22.44,22.5,290700.0,19.6426,19.6775,19.5815,19.6339,290700.0
2014-11-06 10:05:00,22.5,22.6,22.49,22.6,167000.0,19.6339,19.7212,19.6252,19.7212,167000.0
2014-11-06 10:10:00,22.59,22.64,22.58,22.62,169900.0,19.7124,19.7561,19.7037,19.7386,169900.0
2014-11-06 10:15:00,22.6,22.61,22.49,22.5,177500.0,19.7212,19.7299,19.6252,19.6339,177500.0
2014-11-06 10:20:00,22.51,22.53,22.45,22.52,103800.0,19.6426,19.6601,19.5903,19.6513,103800.0
2014-11-06 10:25:00,22.52,22.54,22.46,22.49,84000.0,19.6513,19.6688,19.599,19.6252,84000.0
2014-11-06 10:30:00,22.48,22.49,22.41,22.43,116900.0,19.6164,19.6252,19.5554,19.5728,116900.0
2014-11-06 10:35:00,22.42,22.44,22.4,22.4,193600.0,19.5641,19.5815,19.5466,19.5466,193600.0
2014-11-06 10:40:00,22.4,22.42,22.39,22.39,124600.0,19.5466,19.5641,19.5379,19.5379,124600.0
2014-11-06 10:45:00,22.4,22.43,22.39,22.41,84000.0,19.5466,19.5728,19.5379,19.5554,84000.0
2014-11-06 10:50:00,22.41,22.42,22.39,22.4,66100.0,19.5554,19.5641,19.5379,19.5466,66100.0
2014-11-06 10:55:00,22.4,22.44,22.39,22.42,55800.0,19.5466,19.5815,19.5379,19.5641,55800.0
2014-11-06 11:00:00,22.42,22.46,22.41,22.43,88700.0,19.5641,19.599,19.5554,19.5728,88700.0
2014-11-06 11:05:00,22.43,22.5,22.43,22.49,293500.0,19.5728,19.6339,19.5728,19.6252,293500.0
2014-11-06 11:10:00,22.48,22.5,22.47,22.48,38600.0,19.6164,19.6339,19.6077,19.6164,38600.0
2014-11-06 11:15:00,22.48,22.59,22.48,22.58,142000.0,19.6164,19.7124,19.6164,19.7037,142000.0
2014-11-06 11:20:00,22.58,22.62,22.57,22.61,59100.0,19.7037,19.7386,19.695,19.7299,59100.0
2014-11-06 11:25:00,22.6,22.6,22.56,22.57,37900.0,19.7212,19.7212,19.6863,19.695,37900.0
2014-11-06 11:30:00,22.57,22.57,22.51,22.52,360100.0,19.695,19.695,19.6426,19.6513,360100.0
2014-11-06 11:35:00,22.52,22.54,22.46,22.47,217000.0,19.6513,19.6688,19.599,19.6077,217000.0
2014-11-06 11:40:00,22.47,22.52,22.44,22.52,48400.0,19.6077,19.6513,19.5815,19.6513,48400.0
2014-11-06 11:45:00,22.51,22.52,22.44,22.44,264000.0,19.6426,19.6513,19.5815,19.5815,264000.0
2014-11-06 11:50:00,22.44,22.47,22.43,22.46,75500.0,19.5815,19.6077,19.5728,19.599,75500.0
2014-11-06 11:55:00,22.46,22.51,22.45,22.46,237800.0,19.599,19.6426,19.5903,19.599,237800.0
2014-11-06 12:00:00,22.46,22.47,22.45,22.46,37000.0,19.599,19.6077,19.5903,19.599,37000.0
2014-11-06 12:05:00,22.47,22.5,22.45,22.5,144500.0,19.6077,19.6339,19.5903,19.6339,144500.0
2014-11-06 12:10:00,22.49,22.51,22.47,22.5,69900.0,19.6252,19.6426,19.6077,19.6339,69900.0
2014-11-06 12:15:00,22.5,22.55,22.5,22.55,39900.0,19.6339,19.6775,19.6339,19.6775,39900.0
2014-11-06 12:20:00,22.55,22.55,22.52,22.54,80700.0,19.6775,19.6775,19.6513,19.6688,80700.0
2014-11-06 12:25:00,22.52,22.54,22.51,22.52,133500.0,19.6513,19.6688,19.6426,19.6513,133500.0
2014-11-06 12:30:00,22.52,22.54,22.52,22.54,164900.0,19.6513,19.6688,19.6513,19.6688,164900.0
2014-11-06 12:35:00,22.54,22.55,22.51,22.52,124400.0,19.6688,19.6775,19.6426,19.6513,124400.0
2014-11-06 12:40:00,22.51,22.55,22.51,22.53,67800.0,19.6426,19.6775,19.6426,19.6601,67800.0
2014-11-06 12:45:00,22.53,22.55,22.53,22.55,138600.0,19.6601,19.6775,19.6601,19.6775,138600.0
2014-11-06 12:50:00,22.54,22.57,22.53,22.53,261400.0,19.6688,19.695,19.6601,19.6601,261400.0
2014-11-06 12:55:00,22.53,22.54,22.52,22.53,109500.0,19.6601,19.6688,19.6513,19.6601,109500.0
2014-11-06 13:00:00,22.53,22.54,22.52,22.52,60200.0,19.6601,19.6688,19.6513,19.6513,60200.0
2014-11-06 13:05:00,22.53,22.55,22.53,22.54,96500.0,19.6601,19.6775,19.6601,19.6688,96500.0
2014-11-06 13:10:00,22.53,22.55,22.51,22.54,103600.0,19.6601,19.6775,19.6426,19.6688,103600.0
2014-11-06 13:15:00,22.54,22.54,22.5,22.51,123100.0,19.6688,19.6688,19.6339,19.6426,123100.0
2014-11-06 13:20:00,22.51,22.53,22.5,22.52,55500.0,19.6426,19.6601,19.6339,19.6513,55500.0
2014-11-06 13:25:00,22.51,22.56,22.51,22.55,95500.0,19.6426,19.6863,19.6426,19.6775,95500.0
2014-11-06 13:30:00,22.55,22.57,22.54,22.54,85600.0,19.6775,19.695,19.6688,19.6688,85600.0
2014-11-06 13:35:00,22.54,22.56,22.53,22.55,85900.0,19.6688,19.6863,19.6601,19.6775,85900.0
2014-11-06 13:40:00,22.55,22.55,22.52,22.52,57400.0,19.6775,19.6775,19.6513,19.6513,57400.0
2014-11-06 13:45:00,22.52,22.53,22.51,22.51,25000.0,19.6513,19.6601,19.6426,19.6426,25000.0
2014-11-06 13:50:00,22.52,22.54,22.52,22.53,34200.0,19.6513,19.6688,19.6513,19.6601,34200.0
2014-11-06 13:55:00,22.52,22.55,22.52,22.54,74600.0,19.6513,19.6775,19.6513,19.6688,74600.0
2014-11-06 14:00:00,22.54,22.54,22.51,22.53,80800.0,19.6688,19.6688,19.6426,19.6601,80800.0
2014-11-06 14:05:00,22.52,22.53,22.5,22.51,38000.0,19.6513,19.6601,19.6339,19.6426,38000.0
2014-11-06 14:10:00,22.51,22.51,22.49,22.51,75100.0,19.6426,19.6426,19.6252,19.6426,75100.0
2014-11-06 14:15:00,22.5,22.52,22.49,22.49,109100.0,19.6339,19.6513,19.6252,19.6252,109100.0
2014-11-06 14:20:00,22.5,22.5,22.48,22.48,80700.0,19.6339,19.6339,19.6164,19.6164,80700.0
2014-11-06 14:25:00,22.48,22.52,22.48,22.5,134500.0,19.6164,19.6513,19.6164,19.6339,134500.0
2014-11-06 14:30:00,22.51,22.52,22.48,22.49,111600.0,19.6426,19.6513,19.6164,19.6252,111600.0
2014-11-06 14:35:00,22.49,22.49,22.47,22.48,130200.0,19.6252,19.6252,19.6077,19.6164,130200.0
2014-11-06 14:40:00,22.48,22.5,22.48,22.49,59800.0,19.6164,19.6339,19.6164,19.6252,59800.0
2014-11-06 14:45:00,22.49,22.54,22.49,22.52,108800.0,19.6252,19.6688,19.6252,19.6513,108800.0
2014-11-06 14:50:00,22.52,22.56,22.52,22.56,81900.0,19.6513,19.6863,19.6513,19.6863,81900.0
2014-11-06 14:55:00,22.55,22.6,22.55,22.55,128800.0,19.6775,19.7212,19.6775,19.6775,128800.0
2014-11-06 15:00:00,22.55,22.57,22.52,22.54,92900.0,19.6775,19.695,19.6513,19.6688,92900.0
2014-11-06 15:05:00,22.53,22.56,22.51,22.55,178900.0,19.6601,19.6863,19.6426,19.6775,178900.0
2014-11-06 15:10:00,22.55,22.57,22.53,22.55,85800.0,19.6775,19.695,19.6601,19.6775,85800.0
2014-11-06 15:15:00,22.55,22.56,22.54,22.55,68200.0,19.6775,19.6863,19.6688,19.6775,68200.0
2014-11-06 15:20:00,22.55,22.58,22.55,22.58,63000.0,19.6775,19.7037,19.6775,19.7037,63000.0
2014-11-06 15:25:00,22.58,22.59,22.53,22.54,145300.0,19.7037,19.7124,19.6601,19.6688,145300.0
2014-11-06 15:30:00,22.54,22.55,22.52,22.52,115000.0,19.6688,19.6775,19.6513,19.6513,115000.0
2014-11-06 15:35:00,22.52,22.55,22.52,22.53,140600.0,19.6513,19.6775,19.6513,19.6601,140600.0
2014-11-06 15:40:00,22.53,22.55,22.52,22.54,69000.0,19.6601,19.6775,19.6513,19.6688,69000.0
2014-11-06 15:45:00,22.54,22.57,22.54,22.57,111100.0,19.6688,19.695,19.6688,19.695,111100.0
2014-11-06 15:50:00,22.56,22.6,22.55,22.58,358700.0,19.6863,19.7212,19.6775,19.7037,358700.0
2014-11-06 15:55:00,22.59,22.6,22.57,22.59,388900.0,19.7124,19.7212,19.695,19.7124,388900.0
2014-11-07 09:30:00,22.65,22.65,22.54,22.57,225900.0,19.7648,19.7648,19.6688,19.695,225900.0
2014-11-07 09:35:00,22.57,22.64,22.54,22.63,109100.0,19.695,19.7561,19.6688,19.7473,109100.0
2014-11-07 09:40:00,22.63,22.63,22.51,22.57,114600.0,19.7473,19.7473,19.6426,19.695,114600.0
2014-11-07 09:45:00,22.56,22.56,22.47,22.48,142200.0,19.6863,19.6863,19.6077,19.6164,142200.0
2014-11-07 09:50:00,22.47,22.47,22.37,22.37,113400.0,19.6077,19.6077,19.5205,19.5205,113400.0
2014-11-07 09:55:00,22.36,22.44,22.34,22.36,179400.0,19.5117,19.5815,19.4943,19.5117,179400.0
2014-11-07 10:00:00,22.35,22.37,22.28,22.29,343700.0,19.503,19.5205,19.4419,19.4506,343700.0
2014-11-07 10:05:00,22.29,22.3,22.26,22.28,275000.0,19.4506,19.4594,19.4245,19.4419,275000.0
2014-11-07 10:10:00,22.28,22.29,22.21,22.21,71000.0,19.4419,19.4506,19.3808,19.3808,71000.0
2014-11-07 10:15:00,22.21,22.23,22.18,22.2,274400.0,19.3808,19.3983,19.3547,19.3721,274400.0
2014-11-07 10:20:00,22.2,22.21,22.15,22.18,191600.0,19.3721,19.3808,19.3285,19.3547,191600.0
2014-11-07 10:25:00,22.17,22.19,22.14,22.18,57100.0,19.3459,19.3634,19.3198,19.3547,57100.0
2014-11-07 10:30:00,22.18,22.19,22.15,22.17,48200.0,19.3547,19.3634,19.3285,19.3459,48200.0
2014-11-07 10:35:00,22.16,22.24,22.15,22.23,81900.0,19.3372,19.407,19.3285,19.3983,81900.0
2014-11-07 10:40:00,22.23,22.26,22.21,22.25,53500.0,19.3983,19.4245,19.3808,19.4157,53500.0
2014-11-07 10:45:00,22.26,22.31,22.26,22.3,194900.0,19.4245,19.4681,19.4245,19.4594,194900.0
2014-11-07 10:50:00,22.31,22.35,22.3,22.31,117900.0,19.4681,19.503,19.4594,19.4681,117900.0
2014-11-07 10:55:00,22.32,22.37,22.32,22.32,67500.0,19.4768,19.5205,19.4768,19.4768,67500.0
2014-11-07 11:00:00,22.32,22.34,22.31,22.32,30800.0,19.4768,19.4943,19.4681,19.4768,30800.0
2014-11-07 11:05:00,22.32,22.36,22.3,22.36,171500.0,19.4768,19.5117,19.4594,19.5117,171500.0
2014-11-07 11:10:00,22.36,22.4,22.36,22.36,127000.0,19.5117,19.5466,19.5117,19.5117,127000.0
2014-11-07 11:15:00,22.36,22.41,22.35,22.41,32700.0,19.5117,19.5554,19.503,19.5554,32700.0
2014-11-07 11:20:00,22.4,22.4,22.36,22.37,17700.0,19.5466,19.5466,19.5117,19.5205,17700.0
2014-11-07 11:25:00,22.36,22.39,22.36,22.38,21800.0,19.5117,19.5379,19.5117,19.5292,21800.0
2014-11-07 11:30:00,22.38,22.4,22.37,22.39,41100.0,19.5292,19.5466,19.5205,19.5379,41100.0
2014-11-07 11:35:00,22.38,22.39,22.36,22.38,20200.0,19.5292,19.5379,19.5117,19.5292,20200.0
2014-11-07 11:40:00,22.38,22.38,22.34,22.36,70100.0,19.5292,19.5292,19.4943,19.5117,70100.0
2014-11-07 11:45:00,22.36,22.36,22.35,22.35,20700.0,19.5117,19.5117,19.503,19.503,20700.0
2014-11-07 11:50:00,22.35,22.36,22.35,22.35,44800.0,19.503,19.5117,19.503,19.503,44800.0
2014-11-07 11:55:00,22.36,22.36,22.35,22.36,27700.0,19.5117,19.5117,19.503,19.5117,27700.0
2014-11-07 12:00:00,22.35,22.42,22.35,22.42,63900.0,19.503,19.5641,19.503,19.5641,63900.0
2014-11-07 12:05:00,22.41,22.42,22.39,22.41,42700.0,19.5554,19.5641,19.5379,19.5554,42700.0
2014-11-07 12:10:00,22.41,22.43,22.4,22.41,41700.0,19.5554,19.5728,19.5466,19.5554,41700.0
2014-11-07 12:15:00,22.41,22.43,22.4,22.43,45800.0,19.5554,19.5728,19.5466,19.5728,45800.0
2014-11-07 12:20:00,22.43,22.45,22.41,22.42,137300.0,19.5728,19.5903,19.5554,19.5641,137300.0
2014-11-07 12:25:00,22.42,22.46,22.41,22.46,152000.0,19.5641,19.599,19.5554,19.599,152000.0
2014-11-07 12:30:00,22.46,22.46,22.44,22.45,56200.0,19.599,19.599,19.5815,19.5903,56200.0
2014-11-07 12:35:00,22.45,22.46,22.43,22.43,39300.0,19.5903,19.599,19.5728,19.5728,39300.0
2014-11-07 12:40:00,22.43,22.43,22.41,22.42,26500.0,19.5728,19.5728,19.5554,19.5641,26500.0
2014-11-07 12:45:00,22.41,22.44,22.4,22.44,60400.0,19.5554,19.5815,19.5466,19.5815,60400.0
2014-11-07 12:50:00,22.44,22.45,22.41,22.42,105500.0,19.5815,19.5903,19.5554,19.5641,105500.0
2014-11-07 12:55:00,22.42,22.45,22.42,22.45,22800.0,19.5641,19.5903,19.5641,19.5903,22800.0
2014-11-07 13:00:00,22.44,22.47,22.44,22.46,11800.0,19.5815,19.6077,19.5815,19.599,11800.0
2014-11-07 13:05:00,22.47,22.48,22.45,22.46,27200.0,19.6077,19.6164,19.5903,19.599,27200.0
2014-11-07 13:10:00,22.45,22.46,22.45,22.46,9000.0,19.5903,19.599,19.5903,19.599,9000.0
2014-11-07 13:15:00,22.46,22.46,22.44,22.45,12600.0,19.599,19.599,19.5815,19.5903,12600.0
2014-11-07 13:20:00,22.44,22.46,22.44,22.45,31100.0,19.5815,19.599,19.5815,19.5903,31100.0
2014-11-07 13:25:00,22.45,22.45,22.41,22.41,33000.0,19.5903,19.5903,19.5554,19.5554,33000.0
2014-11-07 13:30:00,22.41,22.48,22.41,22.48,77600.0,19.5554,19.6164,19.5554,19.6164,77600.0
2014-11-07 13:35:00,22.48,22.48,22.45,22.45,28500.0,19.6164,19.6164,19.5903,19.5903,28500.0
2014-11-07 13:40:00,22.45,22.45,22.44,22.44,17600.0,19.5903,19.5903,19.5815,19.5815,17600.0
2014-11-07 13:45:00,22.44,22.46,22.44,22.45,33000.0,19.5815,19.599,19.5815,19.5903,33000.0
2014-11-07 13:50:00,22.46,22.46,22.45,22.45,17200.0,19.599,19.599,19.5903,19.5903,17200.0
2014-11-07 13:55:00,22.46,22.46,22.44,22.44,21000.0,19.599,19.599,19.5815,19.5815,21000.0
2014-11-07 14:00:00,22.45,22.47,22.44,22.47,30700.0,19.5903,19.6077,19.5815,19.6077,30700.0
2014-11-07 14:05:00,22.46,22.47,22.45,22.46,47300.0,19.599,19.6077,19.5903,19.599,47300.0
2014-11-07 14:10:00,22.46,22.46,22.45,22.46,16300.0,19.599,19.599,19.5903,19.599,16300.0
2014-11-07 14:15:00,22.46,22.46,22.45,22.45,24400.0,19.599,19.599,19.5903,19.5903,24400.0
2014-11-07 14:20:00,22.46,22.46,22.45,22.45,28700.0,19.599,19.599,19.5903,19.5903,28700.0
2014-11-07 14:25:00,22.45,22.46,22.41,22.43,92800.0,19.5903,19.599,19.5554,19.5728,92800.0
2014-11-07 14:30:00,22.42,22.45,22.42,22.45,68800.0,19.5641,19.5903,19.5641,19.5903,68800.0
2014-11-07 14:35:00,22.44,22.45,22.41,22.41,25400.0,19.5815,19.5903,19.5554,19.5554,25400.0
2014-11-07 14:40:00,22.42,22.44,22.42,22.44,29600.0,19.5641,19.5815,19.5641,19.5815,29600.0
2014-11-07 14:45:00,22.44,22.45,22.42,22.43,42400.0,19.5815,19.5903,19.5641,19.5728,42400.0
2014-11-07 14:50:00,22.43,22.44,22.41,22.42,47500.0,19.5728,19.5815,19.5554,19.5641,47500.0
2014-11-07 14:55:00,22.41,22.41,22.39,22.39,25700.0,19.5554,19.5554,19.5379,19.5379,25700.0
2014-11-07 15:00:00,22.4,22.42,22.39,22.39,96900.0,19.5466,19.5641,19.5379,19.5379,96900.0
2014-11-07 15:05:00,22.4,22.41,22.37,22.37,51000.0,19.5466,19.5554,19.5205,19.5205,51000.0
2014-11-07 15:10:00,22.37,22.38,22.36,22.37,30300.0,19.5205,19.5292,19.5117,19.5205,30300.0
2014-11-07 15:15:00,22.36,22.37,22.34,22.36,60400.0,19.5117,19.5205,19.4943,19.5117,60400.0
2014-11-07 15:20:00,22.36,22.38,22.34,22.36,82300.0,19.5117,19.5292,19.4943,19.5117,82300.0
2014-11-07 15:25:00,22.36,22.38,22.35,22.35,45000.0,19.5117,19.5292,19.503,19.503,45000.0
2014-11-07 15:30:00,22.36,22.39,22.35,22.39,268700.0,19.5117,19.5379,19.503,19.5379,268700.0
2014-11-07 15:35:00,22.39,22.41,22.37,22.39,115400.0,19.5379,19.5554,19.5205,19.5379,115400.0
2014-11-07 15:40:00,22.38,22.41,22.37,22.4,120100.0,19.5292,19.5554,19.5205,19.5466,120100.0
2014-11-07 15:45:00,22.41,22.43,22.39,22.4,79900.0,19.5554,19.5728,19.5379,19.5466,79900.0
2014-11-07 15:50:00,22.41,22.43,22.4,22.42,77500.0,19.5554,19.5728,19.5466,19.5641,77500.0
2014-11-07 15:55:00,22.42,22.43,22.41,22.43,207100.0,19.5641,19.5728,19.5554,19.5728,207100.0
2014-11-10 09:30:00,22.43,22.55,22.36,22.54,216600.0,19.5728,19.6775,19.5117,19.6688,216600.0
2014-11-10 09:35:00,22.54,22.72,22.54,22.71,306400.0,19.6688,19.8259,19.6688,19.8171,306400.0
2014-11-10 09:40:00,22.7,22.76,22.66,22.72,224400.0,19.8084,19.8608,19.7735,19.8259,224400.0
2014-11-10 09:45:00,22.72,22.79,22.7,22.79,222900.0,19.8259,19.887,19.8084,19.887,222900.0
2014-11-10 09:50:00,22.78,22.84,22.77,22.83,182100.0,19.8782,19.9306,19.8695,19.9219,182100.0
2014-11-10 09:55:00,22.84,22.95,22.83,22.95,302300.0,19.9306,20.0266,19.9219,20.0266,302300.0
2014-11-10 10:00:00,22.95,22.96,22.87,22.9,438100.0,20.0266,20.0353,19.9568,19.9829,438100.0
2014-11-10 10:05:00,22.9,22.92,22.84,22.86,169800.0,19.9829,20.0004,19.9306,19.948,169800.0
2014-11-10 10:10:00,22.85,22.89,22.84,22.84,62300.0,19.9393,19.9742,19.9306,19.9306,62300.0
2014-11-10 10:15:00,22.84,22.84,22.78,22.8,65300.0,19.9306,19.9306,19.8782,19.8957,65300.0
2014-11-10 10:20:00,22.8,22.8,22.78,22.8,45100.0,19.8957,19.8957,19.8782,19.8957,45100.0
2014-11-10 10:25:00,22.8,22.8,22.73,22.75,62100.0,19.8957,19.8957,19.8346,19.8521,62100.0
2014-11-10 10:30:00,22.75,22.78,22.71,22.72,124500.0,19.8521,19.8782,19.8171,19.8259,124500.0
2014-11-10 10:35:00,22.71,22.74,22.66,22.67,121400.0,19.8171,19.8433,19.7735,19.7822,121400.0
2014-11-10 10:40:00,22.67,22.72,22.66,22.71,97800.0,19.7822,19.8259,19.7735,19.8171,97800.0
2014-11-10 10:45:00,22.72,22.77,22.71,22.75,691200.0,19.8259,19.8695,19.8171,19.8521,691200.0
2014-11-10 10:50:00,22.75,22.79,22.74,22.76,455800.0,19.8521,19.887,19.8433,19.8608,455800.0
2014-11-10 10:55:00,22.77,22.79,22.7,22.71,53900.0,19.8695,19.887,19.8084,19.8171,53900.0
2014-11-10 11:00:00,22.71,22.72,22.7,22.7,40400.0,19.8171,19.8259,19.8084,19.8084,40400.0
2014-11-10 11:05:00,22.7,22.71,22.68,22.7,71200.0,19.8084,19.8171,19.791,19.8084,71200.0
2014-11-10 11:10:00,22.71,22.72,22.67,22.67,67200.0,19.8171,19.8259,19.7822,19.7822,67200.0
2014-11-10 11:15:00,22.68,22.73,22.68,22.72,58100.0,19.791,19.8346,19.791,19.8259,58100.0
2014-11-10 11:20:00,22.73,22.74,22.68,22.73,93700.0,19.8346,19.8433,19.791,19.8346,93700.0
2014-11-10 11:25:00,22.72,22.74,22.71,22.72,30800.0,19.8259,19.8433,19.8171,19.8259,30800.0
2014-11-10 11:30:00,22.73,22.74,22.71,22.71,56900.0,19.8346,19.8433,19.8171,19.8171,56900.0
2014-11-10 11:35:00,22.71,22.71,22.69,22.71,19300.0,19.8171,19.8171,19.7997,19.8171,19300.0
2014-11-10 11:40:00,22.72,22.73,22.69,22.69,29600.0,19.8259,19.8346,19.7997,19.7997,29600.0
2014-11-10 11:45:00,22.69,22.71,22.67,22.71,32900.0,19.7997,19.8171,19.7822,19.8171,32900.0
2014-11-10 11:50:00,22.71,22.74,22.67,22.67,101200.0,19.8171,19.8433,19.7822,19.7822,101200.0
2014-11-10 11:55:00,22.68,22.71,22.68,22.7,24200.0,19.791,19.8171,19.791,19.8084,24200.0
2014-11-10 12:00:00,22.7,22.71,22.69,22.71,47600.0,19.8084,19.8171,19.7997,19.8171,47600.0
2014-11-10 12:05:00,22.7,22.72,22.69,22.69,68100.0,19.8084,19.8259,19.7997,19.7997,68100.0
2014-11-10 12:10:00,22.68,22.69,22.63,22.68,161500.0,19.791,19.7997,19.7473,19.791,161500.0
2014-11-10 12:15:00,22.67,22.68,22.65,22.68,75500.0,19.7822,19.791,19.7648,19.791,75500.0
2014-11-10 12:20:00,22.68,22.69,22.66,22.67,46800.0,19.791,19.7997,19.7735,19.7822,46800.0
2014-11-10 12:25:00,22.67,22.67,22.65,22.67,17000.0,19.7822,19.7822,19.7648,19.7822,17000.0
2014-11-10 12:30:00,22.67,22.67,22.63,22.63,105000.0,19.7822,19.7822,19.7473,19.7473,105000.0
2014-11-10 12:35:00,22.64,22.67,22.63,22.64,101000.0,19.7561,19.7822,19.7473,19.7561,101000.0
2014-11-10 12:40:00,22.64,22.67,22.64,22.65,75400.0,19.7561,19.7822,19.7561,19.7648,75400.0
2014-11-10 12:45:00,22.65,22.67,22.64,22.66,24900.0,19.7648,19.7822,19.7561,19.7735,24900.0
2014-11-10 12:50:00,22.65,22.67,22.64,22.66,24000.0,19.7648,19.7822,19.7561,19.7735,24000.0
2014-11-10 12:55:00,22.66,22.67,22.66,22.66,31900.0,19.7735,19.7822,19.7735,19.7735,31900.0
2014-11-10 13:00:00,22.66,22.67,22.65,22.66,12500.0,19.7735,19.7822,19.7648,19.7735,12500.0
2014-11-10 13:05:00,22.66,22.67,22.65,22.67,20600.0,19.7735,19.7822,19.7648,19.7822,20600.0
2014-11-10 13:10:00,22.67,22.67,22.65,22.66,52000.0,19.7822,19.7822,19.7648,19.7735,52000.0
2014-11-10 13:15:00,22.66,22.67,22.65,22.67,33800.0,19.7735,19.7822,19.7648,19.7822,33800.0
2014-11-10 13:20:00,22.67,22.67,22.64,22.65,29400.0,19.7822,19.7822,19.7561,19.7648,29400.0
2014-11-10 13:25:00,22.66,22.67,22.65,22.67,38900.0,19.7735,19.7822,19.7648,19.7822,38900.0
2014-11-10 13:30:00,22.67,22.69,22.67,22.69,40600.0,19.7822,19.7997,19.7822,19.7997,40600.0
2014-11-10 13:35:00,22.68,22.7,22.68,22.69,23100.0,19.791,19.8084,19.791,19.7997,23100.0
2014-11-10 13:40:00,22.69,22.72,22.69,22.71,61300.0,19.7997,19.8259,19.7997,19.8171,61300.0
2014-11-10 13:45:00,22.71,22.71,22.68,22.68,98000.0,19.8171,19.8171,19.791,19.791,98000.0
2014-11-10 13:50:00,22.67,22.68,22.66,22.66,47300.0,19.7822,19.791,19.7735,19.7735,47300.0
2014-11-10 13:55:00,22.67,22.67,22.63,22.64,107100.0,19.7822,19.7822,19.7473,19.7561,107100.0
2014-11-10 14:00:00,22.64,22.64,22.59,22.62,96900.0,19.7561,19.7561,19.7124,19.7386,96900.0
2014-11-10 14:05:00,22.63,22.66,22.63,22.65,57200.0,19.7473,19.7735,19.7473,19.7648,57200.0
2014-11-10 14:10:00,22.64,22.67,22.64,22.65,266800.0,19.7561,19.7822,19.7561,19.7648,266800.0
2014-11-10 14:15:00,22.65,22.65,22.63,22.64,104800.0,19.7648,19.7648,19.7473,19.7561,104800.0
2014-11-10 14:20:00,22.64,22.65,22.63,22.64,71100.0,19.7561,19.7648,19.7473,19.7561,71100.0
2014-11-10 14:25:00,22.65,22.65,22.62,22.62,76500.0,19.7648,19.7648,19.7386,19.7386,76500.0
2014-11-10 14:30:00,22.63,22.65,22.61,22.61,90300.0,19.7473,19.7648,19.7299,19.7299,90300.0
2014-11-10 14:35:00,22.61,22.62,22.6,22.61,43300.0,19.7299,19.7386,19.7212,19.7299,43300.0
2014-11-10 14:40:00,22.61,22.64,22.6,22.62,71200.0,19.7299,19.7561,19.7212,19.7386,71200.0
2014-11-10 14:45:00,22.62,22.64,22.61,22.62,51700.0,19.7386,19.7561,19.7299,19.7386,51700.0
2014-11-10 14:50:00,22.63,22.65,22.62,22.63,51800.0,19.7473,19.7648,19.7386,19.7473,51800.0
2014-11-10 14:55:00,22.63,22.65,22.63,22.64,85800.0,19.7473,19.7648,19.7473,19.7561,85800.0
2014-11-10 15:00:00,22.64,22.65,22.64,22.65,174800.0,19.7561,19.7648,19.7561,19.7648,174800.0
2014-11-10 15:05:00,22.65,22.67,22.64,22.64,129000.0,19.7648,19.7822,19.7561,19.7561,129000.0
2014-11-10 15:10:00,22.65,22.66,22.64,22.65,17800.0,19.7648,19.7735,19.7561,19.7648,17800.0
2014-11-10 15:15:00,22.65,22.66,22.61,22.61,68300.0,19.7648,19.7735,19.7299,19.7299,68300.0
2014-11-10 15:20:00,22.61,22.67,22.6,22.66,106200.0,19.7299,19.7822,19.7212,19.7735,106200.0
2014-11-10 15:25:00,22.65,22.66,22.64,22.64,78000.0,19.7648,19.7735,19.7561,19.7561,78000.0
2014-11-10 15:30:00,22.64,22.64,22.61,22.62,100400.0,19.7561,19.7561,19.7299,19.7386,100400.0
2014-11-10 15:35:00,22.63,22.65,22.63,22.65,71600.0,19.7473,19.7648,19.7473,19.7648,71600.0
2014-11-10 15:40:00,22.64,22.65,22.61,22.62,127800.0,19.7561,19.7648,19.7299,19.7386,127800.0
2014-11-10 15:45:00,22.62,22.65,22.61,22.63,175700.0,19.7386,19.7648,19.7299,19.7473,175700.0
2014-11-10 15:50:00,22.63,22.65,22.62,22.64,275700.0,19.7473,19.7648,19.7386,19.7561,275700.0
2014-11-10 15:55:00,22.64,22.64,22.61,22.63,416400.0,19.7561,19.7561,19.7299,19.7473,416400.0
2014-11-11 09:30:00,22.66,22.73,22.61,22.66,145200.0,19.7735,19.8346,19.7299,19.7735,145200.0
2014-11-11 09:35:00,22.67,22.68,22.6,22.66,160900.0,19.7822,19.791,19.7212,19.7735,160900.0
2014-11-11 09:40:00,22.65,22.67,22.58,22.6,117100.0,19.7648,19.7822,19.7037,19.7212,117100.0
2014-11-11 09:45:00,22.61,22.74,22.61,22.73,348300.0,19.7299,19.8433,19.7299,19.8346,348300.0
2014-11-11 09:50:00,22.72,22.78,22.66,22.66,107000.0,19.8259,19.8782,19.7735,19.7735,107000.0
2014-11-11 09:55:00,22.66,22.67,22.58,22.58,167700.0,19.7735,19.7822,19.7037,19.7037,167700.0
2014-11-11 10:00:00,22.59,22.64,22.55,22.62,193500.0,19.7124,19.7561,19.6775,19.7386,193500.0
2014-11-11 10:05:00,22.61,22.68,22.6,22.62,159500.0,19.7299,19.791,19.7212,19.7386,159500.0
2014-11-11 10:10:00,22.63,22.64,22.56,22.57,122400.0,19.7473,19.7561,19.6863,19.695,122400.0
2014-11-11 10:15:00,22.56,22.58,22.53,22.57,85500.0,19.6863,19.7037,19.6601,19.695,85500.0
2014-11-11 10:20:00,22.57,22.6,22.54,22.57,57100.0,19.695,19.7212,19.6688,19.695,57100.0
2014-11-11 10:25:00,22.58,22.59,22.54,22.54,37500.0,19.7037,19.7124,19.6688,19.6688,37500.0
2014-11-11 10:30:00,22.55,22.55,22.52,22.54,22400.0,19.6775,19.6775,19.6513,19.6688,22400.0
2014-11-11 10:35:00,22.54,22.54,22.51,22.52,35300.0,19.6688,19.6688,19.6426,19.6513,35300.0
2014-11-11 10:40:00,22.52,22.54,22.5,22.51,38100.0,19.6513,19.6688,19.6339,19.6426,38100.0
2014-11-11 10:45:00,22.51,22.52,22.48,22.49,54200.0,19.6426,19.6513,19.6164,19.6252,54200.0
2014-11-11 10:50:00,22.49,22.53,22.49,22.52,35300.0,19.6252,19.6601,19.6252,19.6513,35300.0
2014-11-11 10:55:00,22.53,22.54,22.5,22.53,50800.0,19.6601,19.6688,19.6339,19.6601,50800.0
2014-11-11 11:00:00,22.53,22.53,22.45,22.47,47900.0,19.6601,19.6601,19.5903,19.6077,47900.0
2014-11-11 11:05:00,22.46,22.48,22.45,22.47,38100.0,19.599,19.6164,19.5903,19.6077,38100.0
2014-11-11 11:10:00,22.47,22.49,22.46,22.48,41500.0,19.6077,19.6252,19.599,19.6164,41500.0
2014-11-11 11:15:00,22.47,22.47,22.41,22.45,237200.0,19.6077,19.6077,19.5554,19.5903,237200.0
2014-11-11 11:20:00,22.45,22.5,22.45,22.5,98200.0,19.5903,19.6339,19.5903,19.6339,98200.0
2014-11-11 11:25:00,22.5,22.53,22.49,22.51,191000.0,19.6339,19.6601,19.6252,19.6426,191000.0
2014-11-11 11:30:00,22.51,22.56,22.5,22.55,96400.0,19.6426,19.6863,19.6339,19.6775,96400.0
2014-11-11 11:35:00,22.55,22.56,22.52,22.55,40700.0,19.6775,19.6863,19.6513,19.6775,40700.0
2014-11-11 11:40:00,22.55,22.6,22.55,22.56,87600.0,19.6775,19.7212,19.6775,19.6863,87600.0
2014-11-11 11:45:00,22.57,22.57,22.55,22.56,87100.0,19.695,19.695,19.6775,19.6863,87100.0
2014-11-11 11:50:00,22.56,22.57,22.53,22.55,115300.0,19.6863,19.695,19.6601,19.6775,115300.0
2014-11-11 11:55:00,22.55,22.61,22.55,22.6,177600.0,19.6775,19.7299,19.6775,19.7212,177600.0
2014-11-11 12:00:00,22.6,22.65,22.59,22.62,179700.0,19.7212,19.7648,19.7124,19.7386,179700.0
2014-11-11 12:05:00,22.62,22.62,22.55,22.55,70600.0,19.7386,19.7386,19.6775,19.6775,70600.0
2014-11-11 12:10:00,22.55,22.55,22.53,22.53,90600.0,19.6775,19.6775,19.6601,19.6601,90600.0
2014-11-11 12:15:00,22.54,22.58,22.53,22.56,40500.0,19.6688,19.7037,19.6601,19.6863,40500.0
2014-11-11 12:20:00,22.56,22.57,22.54,22.54,13100.0,19.6863,19.695,19.6688,19.6688,13100.0
2014-11-11 12:25:00,22.54,22.56,22.52,22.55,172900.0,19.6688,19.6863,19.6513,19.6775,172900.0
2014-11-11 12:30:00,22.54,22.55,22.54,22.54,29400.0,19.6688,19.6775,19.6688,19.6688,29400.0
2014-11-11 12:35:00,22.54,22.56,22.53,22.56,104100.0,19.6688,19.6863,19.6601,19.6863,104100.0
2014-11-11 12:40:00,22.56,22.58,22.55,22.55,27400.0,19.6863,19.7037,19.6775,19.6775,27400.0
2014-11-11 12:45:00,22.55,22.55,22.53,22.54,19300.0,19.6775,19.6775,19.6601,19.6688,19300.0
2014-11-11 12:50:00,22.55,22.57,22.54,22.55,25600.0,19.6775,19.695,19.6688,19.6775,25600.0
2014-11-11 12:55:00,22.56,22.56,22.55,22.55,15000.0,19.6863,19.6863,19.6775,19.6775,15000.0
2014-11-11 13:00:00,22.56,22.56,22.52,22.53,25600.0,19.6863,19.6863,19.6513,19.6601,25600.0
2014-11-11 13:05:00,22.53,22.53,22.48,22.5,25300.0,19.6601,19.6601,19.6164,19.6339,25300.0
2014-11-11 13:10:00,22.5,22.51,22.46,22.47,31700.0,19.6339,19.6426,19.599,19.6077,31700.0
2014-11-11 13:15:00,22.48,22.52,22.46,22.5,30400.0,19.6164,19.6513,19.599,19.6339,30400.0
2014-11-11 13:20:00,22.5,22.52,22.47,22.52,25400.0,19.6339,19.6513,19.6077,19.6513,25400.0
2014-11-11 13:25:00,22.52,22.52,22.48,22.5,48500.0,19.6513,19.6513,19.6164,19.6339,48500.0
2014-11-11 13:30:00,22.5,22.53,22.48,22.53,19400.0,19.6339,19.6601,19.6164,19.6601,19400.0
2014-11-11 13:35:00,22.53,22.53,22.5,22.5,41000.0,19.6601,19.6601,19.6339,19.6339,41000.0
2014-11-11 13:40:00,22.5,22.52,22.49,22.51,20800.0,19.6339,19.6513,19.6252,19.6426,20800.0
2014-11-11 13:45:00,22.5,22.51,22.47,22.49,50600.0,19.6339,19.6426,19.6077,19.6252,50600.0
2014-11-11 13:50:00,22.49,22.52,22.49,22.5,40700.0,19.6252,19.6513,19.6252,19.6339,40700.0
2014-11-11 13:55:00,22.51,22.52,22.49,22.5,40600.0,19.6426,19.6513,19.6252,19.6339,40600.0
2014-11-11 14:00:00,22.5,22.52,22.49,22.51,20900.0,19.6339,19.6513,19.6252,19.6426,20900.0
2014-11-11 14:05:00,22.51,22.51,22.49,22.5,52100.0,19.6426,19.6426,19.6252,19.6339,52100.0
2014-11-11 14:10:00,22.51,22.51,22.49,22.5,22500.0,19.6426,19.6426,19.6252,19.6339,22500.0
2014-11-11 14:15:00,22.5,22.5,22.49,22.5,15800.0,19.6339,19.6339,19.6252,19.6339,15800.0
2014-11-11 14:20:00,22.5,22.53,22.49,22.51,34100.0,19.6339,19.6601,19.6252,19.6426,34100.0
2014-11-11 14:25:00,22.52,22.55,22.51,22.55,33400.0,19.6513,19.6775,19.6426,19.6775,33400.0
2014-11-11 14:30:00,22.55,22.55,22.52,22.54,48800.0,19.6775,19.6775,19.6513,19.6688,48800.0
2014-11-11 14:35:00,22.54,22.57,22.53,22.57,48600.0,19.6688,19.695,19.6601,19.695,48600.0
2014-11-11 14:40:00,22.57,22.57,22.56,22.56,17900.0,19.695,19.695,19.6863,19.6863,17900.0
2014-11-11 14:45:00,22.56,22.57,22.55,22.55,33000.0,19.6863,19.695,19.6775,19.6775,33000.0
2014-11-11 14:50:00,22.56,22.56,22.53,22.55,115100.0,19.6863,19.6863,19.6601,19.6775,115100.0
2014-11-11 14:55:00,22.55,22.56,22.53,22.55,78500.0,19.6775,19.6863,19.6601,19.6775,78500.0
2014-11-11 15:00:00,22.55,22.55,22.52,22.53,30500.0,19.6775,19.6775,19.6513,19.6601,30500.0
2014-11-11 15:05:00,22.53,22.55,22.52,22.54,41900.0,19.6601,19.6775,19.6513,19.6688,41900.0
2014-11-11 15:10:00,22.53,22.55,22.53,22.54,33400.0,19.6601,19.6775,19.6601,19.6688,33400.0
2014-11-11 15:15:00,22.54,22.55,22.54,22.55,34600.0,19.6688,19.6775,19.6688,19.6775,34600.0
2014-11-11 15:20:00,22.55,22.56,22.52,22.52,64300.0,19.6775,19.6863,19.6513,19.6513,64300.0
2014-11-11 15:25:00,22.52,22.54,22.51,22.51,59600.0,19.6513,19.6688,19.6426,19.6426,59600.0
2014-11-11 15:30:00,22.52,22.54,22.5,22.52,66500.0,19.6513,19.6688,19.6339,19.6513,66500.0
2014-11-11 15:35:00,22.52,22.55,22.51,22.55,178400.0,19.6513,19.6775,19.6426,19.6775,178400.0
2014-11-11 15:40:00,22.55,22.58,22.54,22.55,116500.0,19.6775,19.7037,19.6688,19.6775,116500.0
2014-11-11 15:45:00,22.55,22.58,22.54,22.54,150300.0,19.6775,19.7037,19.6688,19.6688,150300.0
2014-11-11 15:50:00,22.55,22.57,22.54,22.55,74300.0,19.6775,19.695,19.6688,19.6775,74300.0
2014-11-11 15:55:00,22.55,22.55,22.52,22.55,332200.0,19.6775,19.6775,19.6513,19.6775,332200.0
2014-11-12 09:30:00,22.6,22.6,22.48,22.51,245800.0,19.7212,19.7212,19.6164,19.6426,245800.0
2014-11-12 09:35:00,22.52,22.55,22.42,22.42,68900.0,19.6513,19.6775,19.5641,19.5641,68900.0
2014-11-12 09:40:00,22.42,22.43,22.34,22.37,149400.0,19.5641,19.5728,19.4943,19.5205,149400.0
2014-11-12 09:45:00,22.37,22.37,22.31,22.37,53500.0,19.5205,19.5205,19.4681,19.5205,53500.0
2014-11-12 09:50:00,22.36,22.39,22.36,22.37,71200.0,19.5117,19.5379,19.5117,19.5205,71200.0
2014-11-12 09:55:00,22.37,22.39,22.34,22.37,60900.0,19.5205,19.5379,19.4943,19.5205,60900.0
2014-11-12 10:00:00,22.36,22.38,22.32,22.34,50800.0,19.5117,19.5292,19.4768,19.4943,50800.0
2014-11-12 10:05:00,22.34,22.47,22.34,22.47,90000.0,19.4943,19.6077,19.4943,19.6077,90000.0
2014-11-12 10:10:00,22.47,22.49,22.44,22.44,55600.0,19.6077,19.6252,19.5815,19.5815,55600.0
2014-11-12 10:15:00,22.44,22.45,22.4,22.45,98600.0,19.5815,19.5903,19.5466,19.5903,98600.0
2014-11-12 10:20:00,22.45,22.48,22.44,22.48,54100.0,19.5903,19.6164,19.5815,19.6164,54100.0
2014-11-12 10:25:00,22.48,22.48,22.42,22.42,60300.0,19.6164,19.6164,19.5641,19.5641,60300.0
2014-11-12 10:30:00,22.42,22.44,22.41,22.42,69800.0,19.5641,19.5815,19.5554,19.5641,69800.0
2014-11-12 10:35:00,22.42,22.45,22.41,22.44,100500.0,19.5641,19.5903,19.5554,19.5815,100500.0
2014-11-12 10:40:00,22.44,22.47,22.43,22.45,87400.0,19.5815,19.6077,19.5728,19.5903,87400.0
2014-11-12 10:45:00,22.45,22.46,22.42,22.44,69100.0,19.5903,19.599,19.5641,19.5815,69100.0
2014-11-12 10:50:00,22.44,22.46,22.44,22.44,45600.0,19.5815,19.599,19.5815,19.5815,45600.0
2014-11-12 10:55:00,22.44,22.45,22.42,22.42,83400.0,19.5815,19.5903,19.5641,19.5641,83400.0
2014-11-12 11:00:00,22.42,22.43,22.38,22.38,63800.0,19.5641,19.5728,19.5292,19.5292,63800.0
2014-11-12 11:05:00,22.38,22.4,22.37,22.39,49400.0,19.5292,19.5466,19.5205,19.5379,49400.0
2014-11-12 11:10:00,22.39,22.4,22.38,22.38,68300.0,19.5379,19.5466,19.5292,19.5292,68300.0
2014-11-12 11:15:00,22.39,22.39,22.37,22.37,28300.0,19.5379,19.5379,19.5205,19.5205,28300.0
2014-11-12 11:20:00,22.37,22.46,22.37,22.45,60500.0,19.5205,19.599,19.5205,19.5903,60500.0
2014-11-12 11:25:00,22.45,22.46,22.44,22.45,49900.0,19.5903,19.599,19.5815,19.5903,49900.0
2014-11-12 11:30:00,22.46,22.47,22.45,22.47,55200.0,19.599,19.6077,19.5903,19.6077,55200.0
2014-11-12 11:35:00,22.47,22.49,22.46,22.48,61800.0,19.6077,19.6252,19.599,19.6164,61800.0
2014-11-12 11:40:00,22.47,22.52,22.45,22.52,155600.0,19.6077,19.6513,19.5903,19.6513,155600.0
2014-11-12 11:45:00,22.52,22.58,22.52,22.57,191500.0,19.6513,19.7037,19.6513,19.695,191500.0
2014-11-12 11:50:00,22.58,22.61,22.57,22.59,189200.0,19.7037,19.7299,19.695,19.7124,189200.0
2014-11-12 11:55:00,22.59,22.59,22.57,22.57,49400.0,19.7124,19.7124,19.695,19.695,49400.0
2014-11-12 12:00:00,22.57,22.57,22.54,22.54,87900.0,19.695,19.695,19.6688,19.6688,87900.0
2014-11-12 12:05:00,22.54,22.6,22.54,22.58,173400.0,19.6688,19.7212,19.6688,19.7037,173400.0
2014-11-12 12:10:00,22.58,22.62,22.58,22.62,106500.0,19.7037,19.7386,19.7037,19.7386,106500.0
2014-11-12 12:15:00,22.62,22.63,22.61,22.62,76400.0,19.7386,19.7473,19.7299,19.7386,76400.0
2014-11-12 12:20:00,22.62,22.65,22.62,22.63,86200.0,19.7386,19.7648,19.7386,19.7473,86200.0
2014-11-12 12:25:00,22.63,22.69,22.63,22.69,134300.0,19.7473,19.7997,19.7473,19.7997,134300.0
2014-11-12 12:30:00,22.69,22.72,22.66,22.67,296100.0,19.7997,19.8259,19.7735,19.7822,296100.0
2014-11-12 12:35:00,22.67,22.67,22.64,22.64,85300.0,19.7822,19.7822,19.7561,19.7561,85300.0
2014-11-12 12:40:00,22.64,22.64,22.63,22.63,24500.0,19.7561,19.7561,19.7473,19.7473,24500.0
2014-11-12 12:45:00,22.64,22.68,22.64,22.66,63300.0,19.7561,19.791,19.7561,19.7735,63300.0
2014-11-12 12:50:00,22.66,22.66,22.63,22.64,36800.0,19.7735,19.7735,19.7473,19.7561,36800.0
2014-11-12 12:55:00,22.65,22.65,22.63,22.63,18900.0,19.7648,19.7648,19.7473,19.7473,18900.0
2014-11-12 13:00:00,22.64,22.65,22.63,22.64,88200.0,19.7561,19.7648,19.7473,19.7561,88200.0
2014-11-12 13:05:00,22.64,22.65,22.64,22.64,93100.0,19.7561,19.7648,19.7561,19.7561,93100.0
2014-11-12 13:10:00,22.64,22.71,22.64,22.71,105600.0,19.7561,19.8171,19.7561,19.8171,105600.0
2014-11-12 13:15:00,22.71,22.71,22.69,22.7,199700.0,19.8171,19.8171,19.7997,19.8084,199700.0
2014-11-12 13:20:00,22.7,22.71,22.7,22.71,53700.0,19.8084,19.8171,19.8084,19.8171,53700.0
2014-11-12 13:25:00,22.7,22.72,22.7,22.71,79100.0,19.8084,19.8259,19.8084,19.8171,79100.0
2014-11-12 13:30:00,22.7,22.73,22.7,22.73,48500.0,19.8084,19.8346,19.8084,19.8346,48500.0
2014-11-12 13:35:00,22.72,22.73,22.7,22.71,58600.0,19.8259,19.8346,19.8084,19.8171,58600.0
2014-11-12 13:40:00,22.7,22.74,22.7,22.7,161800.0,19.8084,19.8433,19.8084,19.8084,161800.0
2014-11-12 13:45:00,22.71,22.71,22.65,22.66,164000.0,19.8171,19.8171,19.7648,19.7735,164000.0
2014-11-12 13:50:00,22.66,22.67,22.64,22.64,56900.0,19.7735,19.7822,19.7561,19.7561,56900.0
2014-11-12 13:55:00,22.65,22.65,22.62,22.64,66100.0,19.7648,19.7648,19.7386,19.7561,66100.0
2014-11-12 14:00:00,22.65,22.68,22.63,22.63,50300.0,19.7648,19.791,19.7473,19.7473,50300.0
2014-11-12 14:05:00,22.64,22.67,22.62,22.66,632400.0,19.7561,19.7822,19.7386,19.7735,632400.0
2014-11-12 14:10:00,22.66,22.66,22.64,22.65,121200.0,19.7735,19.7735,19.7561,19.7648,121200.0
2014-11-12 14:15:00,22.65,22.65,22.61,22.62,29000.0,19.7648,19.7648,19.7299,19.7386,29000.0
2014-11-12 14:20:00,22.61,22.61,22.59,22.61,47000.0,19.7299,19.7299,19.7124,19.7299,47000.0
2014-11-12 14:25:00,22.61,22.61,22.6,22.6,44200.0,19.7299,19.7299,19.7212,19.7212,44200.0
2014-11-12 14:30:00,22.61,22.61,22.59,22.61,36300.0,19.7299,19.7299,19.7124,19.7299,36300.0
2014-11-12 14:35:00,22.61,22.61,22.58,22.59,53900.0,19.7299,19.7299,19.7037,19.7124,53900.0
2014-11-12 14:40:00,22.59,22.6,22.58,22.59,53700.0,19.7124,19.7212,19.7037,19.7124,53700.0
2014-11-12 14:45:00,22.59,22.6,22.56,22.56,48600.0,19.7124,19.7212,19.6863,19.6863,48600.0
2014-11-12 14:50:00,22.56,22.56,22.52,22.54,140700.0,19.6863,19.6863,19.6513,19.6688,140700.0
2014-11-12 14:55:00,22.54,22.54,22.5,22.51,39800.0,19.6688,19.6688,19.6339,19.6426,39800.0
2014-11-12 15:00:00,22.51,22.53,22.49,22.51,87900.0,19.6426,19.6601,19.6252,19.6426,87900.0
2014-11-12 15:05:00,22.51,22.54,22.51,22.54,72200.0,19.6426,19.6688,19.6426,19.6688,72200.0
2014-11-12 15:10:00,22.54,22.54,22.51,22.52,98300.0,19.6688,19.6688,19.6426,19.6513,98300.0
2014-11-12 15:15:00,22.51,22.52,22.49,22.5,83400.0,19.6426,19.6513,19.6252,19.6339,83400.0
2014-11-12 15:20:00,22.5,22.5,22.48,22.48,52200.0,19.6339,19.6339,19.6164,19.6164,52200.0
2014-11-12 15:25:00,22.48,22.51,22.46,22.51,128000.0,19.6164,19.6426,19.599,19.6426,128000.0
2014-11-12 15:30:00,22.51,22.51,22.49,22.51,142800.0,19.6426,19.6426,19.6252,19.6426,142800.0
2014-11-12 15:35:00,22.51,22.51,22.5,22.51,76000.0,19.6426,19.6426,19.6339,19.6426,76000.0
2014-11-12 15:40:00,22.5,22.51,22.49,22.49,183900.0,19.6339,19.6426,19.6252,19.6252,183900.0
2014-11-12 15:45:00,22.5,22.51,22.49,22.5,162400.0,19.6339,19.6426,19.6252,19.6339,162400.0
2014-11-12 15:50:00,22.51,22.52,22.48,22.48,390100.0,19.6426,19.6513,19.6164,19.6164,390100.0
2014-11-12 15:55:00,22.48,22.51,22.48,22.5,646900.0,19.6164,19.6426,19.6164,19.6339,646900.0
2014-11-13 09:30:00,22.87,22.98,22.79,22.88,337700.0,19.9568,20.0528,19.887,19.9655,337700.0
2014-11-13 09:35:00,22.9,22.91,22.81,22.88,182800.0,19.9829,19.9917,19.9044,19.9655,182800.0
2014-11-13 09:40:00,22.88,22.89,22.76,22.79,220000.0,19.9655,19.9742,19.8608,19.887,220000.0
2014-11-13 09:45:00,22.79,22.8,22.73,22.74,171500.0,19.887,19.8957,19.8346,19.8433,171500.0
2014-11-13 09:50:00,22.75,22.87,22.75,22.87,177200.0,19.8521,19.9568,19.8521,19.9568,177200.0
2014-11-13 09:55:00,22.87,22.92,22.87,22.89,421500.0,19.9568,20.0004,19.9568,19.9742,421500.0
2014-11-13 10:00:00,22.9,22.93,22.89,22.92,433500.0,19.9829,20.0091,19.9742,20.0004,433500.0
2014-11-13 10:05:00,22.92,22.98,22.92,22.93,254200.0,20.0004,20.0528,20.0004,20.0091,254200.0
2014-11-13 10:10:00,22.93,22.95,22.9,22.9,215100.0,20.0091,20.0266,19.9829,19.9829,215100.0
2014-11-13 10:15:00,22.9,22.91,22.83,22.83,133200.0,19.9829,19.9917,19.9219,19.9219,133200.0
2014-11-13 10:20:00,22.84,22.9,22.83,22.88,134100.0,19.9306,19.9829,19.9219,19.9655,134100.0
2014-11-13 10:25:00,22.88,22.89,22.8,22.82,99400.0,19.9655,19.9742,19.8957,19.9131,99400.0
2014-11-13 10:30:00,22.81,22.84,22.81,22.81,114500.0,19.9044,19.9306,19.9044,19.9044,114500.0
2014-11-13 10:35:00,22.82,22.85,22.81,22.83,129500.0,19.9131,19.9393,19.9044,19.9219,129500.0
2014-11-13 10:40:00,22.84,22.85,22.82,22.85,115500.0,19.9306,19.9393,19.9131,19.9393,115500.0
2014-11-13 10:45:00,22.85,22.85,22.81,22.83,182800.0,19.9393,19.9393,19.9044,19.9219,182800.0
2014-11-13 10:50:00,22.83,22.83,22.81,22.82,134400.0,19.9219,19.9219,19.9044,19.9131,134400.0
2014-11-13 10:55:00,22.82,22.84,22.79,22.8,176600.0,19.9131,19.9306,19.887,19.8957,176600.0
2014-11-13 11:00:00,22.8,22.81,22.7,22.71,203800.0,19.8957,19.9044,19.8084,19.8171,203800.0
2014-11-13 11:05:00,22.71,22.72,22.6,22.65,145200.0,19.8171,19.8259,19.7212,19.7648,145200.0
2014-11-13 11:10:00,22.65,22.75,22.65,22.72,79000.0,19.7648,19.8521,19.7648,19.8259,79000.0
2014-11-13 11:15:00,22.71,22.78,22.68,22.74,164700.0,19.8171,19.8782,19.791,19.8433,164700.0
2014-11-13 11:20:00,22.75,22.79,22.75,22.76,86000.0,19.8521,19.887,19.8521,19.8608,86000.0
2014-11-13 11:25:00,22.77,22.77,22.72,22.72,33300.0,19.8695,19.8695,19.8259,19.8259,33300.0
2014-11-13 11:30:00,22.73,22.74,22.69,22.69,117100.0,19.8346,19.8433,19.7997,19.7997,117100.0
2014-11-13 11:35:00,22.69,22.7,22.62,22.62,112800.0,19.7997,19.8084,19.7386,19.7386,112800.0
2014-11-13 11:40:00,22.62,22.69,22.61,22.68,79100.0,19.7386,19.7997,19.7299,19.791,79100.0
2014-11-13 11:45:00,22.68,22.71,22.67,22.68,81300.0,19.791,19.8171,19.7822,19.791,81300.0
2014-11-13 11:50:00,22.69,22.7,22.65,22.68,103700.0,19.7997,19.8084,19.7648,19.791,103700.0
2014-11-13 11:55:00,22.68,22.71,22.68,22.71,46600.0,19.791,19.8171,19.791,19.8171,46600.0
2014-11-13 12:00:00,22.72,22.73,22.69,22.71,77900.0,19.8259,19.8346,19.7997,19.8171,77900.0
2014-11-13 12:05:00,22.7,22.75,22.69,22.75,125200.0,19.8084,19.8521,19.7997,19.8521,125200.0
2014-11-13 12:10:00,22.75,22.76,22.73,22.75,28700.0,19.8521,19.8608,19.8346,19.8521,28700.0
2014-11-13 12:15:00,22.75,22.78,22.75,22.75,87800.0,19.8521,19.8782,19.8521,19.8521,87800.0
2014-11-13 12:20:00,22.75,22.79,22.75,22.78,96900.0,19.8521,19.887,19.8521,19.8782,96900.0
2014-11-13 12:25:00,22.78,22.8,22.72,22.74,163600.0,19.8782,19.8957,19.8259,19.8433,163600.0
2014-11-13 12:30:00,22.74,22.8,22.74,22.76,86700.0,19.8433,19.8957,19.8433,19.8608,86700.0
2014-11-13 12:35:00,22.76,22.78,22.75,22.77,107500.0,19.8608,19.8782,19.8521,19.8695,107500.0
2014-11-13 12:40:00,22.77,22.82,22.75,22.82,106500.0,19.8695,19.9131,19.8521,19.9131,106500.0
2014-11-13 12:45:00,22.82,22.83,22.78,22.82,85800.0,19.9131,19.9219,19.8782,19.9131,85800.0
2014-11-13 12:50:00,22.82,22.85,22.82,22.82,69700.0,19.9131,19.9393,19.9131,19.9131,69700.0
2014-11-13 12:55:00,22.82,22.83,22.77,22.77,54900.0,19.9131,19.9219,19.8695,19.8695,54900.0
2014-11-13 13:00:00,22.77,22.79,22.74,22.74,90200.0,19.8695,19.887,19.8433,19.8433,90200.0
2014-11-13 13:05:00,22.75,22.75,22.69,22.71,107600.0,19.8521,19.8521,19.7997,19.8171,107600.0
2014-11-13 13:10:00,22.71,22.75,22.7,22.72,51800.0,19.8171,19.8521,19.8084,19.8259,51800.0
2014-11-13 13:15:00,22.72,22.74,22.71,22.73,88800.0,19.8259,19.8433,19.8171,19.8346,88800.0
2014-11-13 13:20:00,22.72,22.72,22.64,22.65,98300.0,19.8259,19.8259,19.7561,19.7648,98300.0
2014-11-13 13:25:00,22.64,22.66,22.58,22.6,191600.0,19.7561,19.7735,19.7037,19.7212,191600.0
2014-11-13 13:30:00,22.6,22.6,22.5,22.52,169300.0,19.7212,19.7212,19.6339,19.6513,169300.0
2014-11-13 13:35:00,22.52,22.57,22.52,22.56,99700.0,19.6513,19.695,19.6513,19.6863,99700.0
2014-11-13 13:40:00,22.55,22.62,22.54,22.6,71600.0,19.6775,19.7386,19.6688,19.7212,71600.0
2014-11-13 13:45:00,22.61,22.63,22.59,22.62,88500.0,19.7299,19.7473,19.7124,19.7386,88500.0
2014-11-13 13:50:00,22.62,22.68,22.6,22.67,61000.0,19.7386,19.791,19.7212,19.7822,61000.0
2014-11-13 13:55:00,22.66,22.67,22.63,22.65,76000.0,19.7735,19.7822,19.7473,19.7648,76000.0
2014-11-13 14:00:00,22.64,22.66,22.62,22.64,90300.0,19.7561,19.7735,19.7386,19.7561,90300.0
2014-11-13 14:05:00,22.64,22.67,22.64,22.67,115400.0,19.7561,19.7822,19.7561,19.7822,115400.0
2014-11-13 14:10:00,22.66,22.67,22.6,22.6,97200.0,19.7735,19.7822,19.7212,19.7212,97200.0
2014-11-13 14:15:00,22.61,22.62,22.59,22.61,55900.0,19.7299,19.7386,19.7124,19.7299,55900.0
2014-11-13 14:20:00,22.61,22.64,22.6,22.63,132600.0,19.7299,19.7561,19.7212,19.7473,132600.0
2014-11-13 14:25:00,22.63,22.64,22.61,22.63,97200.0,19.7473,19.7561,19.7299,19.7473,97200.0
2014-11-13 14:30:00,22.63,22.64,22.61,22.63,104600.0,19.7473,19.7561,19.7299,19.7473,104600.0
2014-11-13 14:35:00,22.63,22.64,22.61,22.63,102000.0,19.7473,19.7561,19.7299,19.7473,102000.0
2014-11-13 14:40:00,22.63,22.65,22.61,22.65,97800.0,19.7473,19.7648,19.7299,19.7648,97800.0
2014-11-13 14:45:00,22.64,22.67,22.63,22.64,87000.0,19.7561,19.7822,19.7473,19.7561,87000.0
2014-11-13 14:50:00,22.64,22.66,22.62,22.65,110100.0,19.7561,19.7735,19.7386,19.7648,110100.0
2014-11-13 14:55:00,22.66,22.66,22.6,22.61,89100.0,19.7735,19.7735,19.7212,19.7299,89100.0
2014-11-13 15:00:00,22.61,22.64,22.6,22.64,111200.0,19.7299,19.7561,19.7212,19.7561,111200.0
2014-11-13 15:05:00,22.64,22.68,22.63,22.66,156400.0,19.7561,19.791,19.7473,19.7735,156400.0
2014-11-13 15:10:00,22.67,22.67,22.64,22.65,100100.0,19.7822,19.7822,19.7561,19.7648,100100.0
2014-11-13 15:15:00,22.65,22.68,22.62,22.62,177400.0,19.7648,19.791,19.7386,19.7386,177400.0
2014-11-13 15:20:00,22.62,22.63,22.58,22.6,146100.0,19.7386,19.7473,19.7037,19.7212,146100.0
2014-11-13 15:25:00,22.6,22.61,22.56,22.57,91800.0,19.7212,19.7299,19.6863,19.695,91800.0
2014-11-13 15:30:00,22.56,22.6,22.54,22.59,126500.0,19.6863,19.7212,19.6688,19.7124,126500.0
2014-11-13 15:35:00,22.59,22.63,22.59,22.61,141800.0,19.7124,19.7473,19.7124,19.7299,141800.0
2014-11-13 15:40:00,22.62,22.64,22.61,22.63,131400.0,19.7386,19.7561,19.7299,19.7473,131400.0
2014-11-13 15:45:00,22.63,22.66,22.62,22.64,213800.0,19.7473,19.7735,19.7386,19.7561,213800.0
2014-11-13 15:50:00,22.64,22.66,22.61,22.61,336200.0,19.7561,19.7735,19.7299,19.7299,336200.0
2014-11-13 15:55:00,22.61,22.64,22.56,22.64,523700.0,19.7299,19.7561,19.6863,19.7561,523700.0
2014-11-14 09:30:00,22.21,22.57,22.07,22.49,732700.0,19.3808,19.695,19.2587,19.6252,732700.0
2014-11-14 09:35:00,22.48,22.85,22.47,22.61,481000.0,19.6164,19.9393,19.6077,19.7299,481000.0
2014-11-14 09:40:00,22.62,22.98,22.61,22.85,514500.0,19.7386,20.0528,19.7299,19.9393,514500.0
2014-11-14 09:45:00,22.86,22.91,22.55,22.57,537700.0,19.948,19.9917,19.6775,19.695,537700.0
2014-11-14 09:50:00,22.56,22.67,22.45,22.54,309800.0,19.6863,19.7822,19.5903,19.6688,309800.0
2014-11-14 09:55:00,22.54,22.68,22.52,22.53,313000.0,19.6688,19.791,19.6513,19.6601,313000.0
2014-11-14 10:00:00,22.54,22.66,22.52,22.65,287000.0,19.6688,19.7735,19.6513,19.7648,287000.0
2014-11-14 10:05:00,22.66,22.75,22.64,22.75,242400.0,19.7735,19.8521,19.7561,19.8521,242400.0
2014-11-14 10:10:00,22.75,22.76,22.66,22.7,278300.0,19.8521,19.8608,19.7735,19.8084,278300.0
2014-11-14 10:15:00,22.69,22.7,22.58,22.62,203300.0,19.7997,19.8084,19.7037,19.7386,203300.0
2014-11-14 10:20:00,22.61,22.63,22.56,22.59,352700.0,19.7299,19.7473,19.6863,19.7124,352700.0
2014-11-14 10:25:00,22.6,22.62,22.53,22.55,166900.0,19.7212,19.7386,19.6601,19.6775,166900.0
2014-11-14 10:30:00,22.54,22.57,22.52,22.52,140400.0,19.6688,19.695,19.6513,19.6513,140400.0
2014-11-14 10:35:00,22.53,22.64,22.5,22.64,148000.0,19.6601,19.7561,19.6339,19.7561,148000.0
2014-11-14 10:40:00,22.63,22.73,22.62,22.69,136800.0,19.7473,19.8346,19.7386,19.7997,136800.0
2014-11-14 10:45:00,22.69,22.76,22.68,22.75,175400.0,19.7997,19.8608,19.791,19.8521,175400.0
2014-11-14 10:50:00,22.75,22.81,22.75,22.8,533800.0,19.8521,19.9044,19.8521,19.8957,533800.0
2014-11-14 10:55:00,22.81,22.83,22.77,22.78,165600.0,19.9044,19.9219,19.8695,19.8782,165600.0
2014-11-14 11:00:00,22.77,22.88,22.76,22.84,166600.0,19.8695,19.9655,19.8608,19.9306,166600.0
2014-11-14 11:05:00,22.84,22.87,22.82,22.82,230000.0,19.9306,19.9568,19.9131,19.9131,230000.0
2014-11-14 11:10:00,22.83,22.84,22.8,22.81,216400.0,19.9219,19.9306,19.8957,19.9044,216400.0
2014-11-14 11:15:00,22.81,22.85,22.8,22.81,165400.0,19.9044,19.9393,19.8957,19.9044,165400.0
2014-11-14 11:20:00,22.8,22.85,22.8,22.85,149700.0,19.8957,19.9393,19.8957,19.9393,149700.0
2014-11-14 11:25:00,22.84,22.86,22.81,22.83,164100.0,19.9306,19.948,19.9044,19.9219,164100.0
2014-11-14 11:30:00,22.84,22.84,22.79,22.79,136400.0,19.9306,19.9306,19.887,19.887,136400.0
2014-11-14 11:35:00,22.79,22.83,22.76,22.81,181600.0,19.887,19.9219,19.8608,19.9044,181600.0
2014-11-14 11:40:00,22.81,22.82,22.8,22.8,110100.0,19.9044,19.9131,19.8957,19.8957,110100.0
2014-11-14 11:45:00,22.8,22.85,22.8,22.85,53900.0,19.8957,19.9393,19.8957,19.9393,53900.0
2014-11-14 11:50:00,22.85,22.93,22.84,22.91,161600.0,19.9393,20.0091,19.9306,19.9917,161600.0
2014-11-14 11:55:00,22.91,22.91,22.84,22.85,78700.0,19.9917,19.9917,19.9306,19.9393,78700.0
2014-11-14 12:00:00,22.84,22.88,22.84,22.88,65800.0,19.9306,19.9655,19.9306,19.9655,65800.0
2014-11-14 12:05:00,22.88,22.89,22.87,22.87,190100.0,19.9655,19.9742,19.9568,19.9568,190100.0
2014-11-14 12:10:00,22.87,22.89,22.87,22.88,35800.0,19.9568,19.9742,19.9568,19.9655,35800.0
2014-11-14 12:15:00,22.87,22.9,22.87,22.89,175400.0,19.9568,19.9829,19.9568,19.9742,175400.0
2014-11-14 12:20:00,22.88,22.9,22.87,22.88,59800.0,19.9655,19.9829,19.9568,19.9655,59800.0
2014-11-14 12:25:00,22.88,22.9,22.87,22.89,82100.0,19.9655,19.9829,19.9568,19.9742,82100.0
2014-11-14 12:30:00,22.89,22.9,22.88,22.89,11900.0,19.9742,19.9829,19.9655,19.9742,11900.0
2014-11-14 12:35:00,22.88,22.89,22.87,22.89,39400.0,19.9655,19.9742,19.9568,19.9742,39400.0
2014-11-14 12:40:00,22.89,22.89,22.82,22.83,116000.0,19.9742,19.9742,19.9131,19.9219,116000.0
2014-11-14 12:45:00,22.83,22.88,22.82,22.85,63300.0,19.9219,19.9655,19.9131,19.9393,63300.0
2014-11-14 12:50:00,22.85,22.89,22.84,22.87,67200.0,19.9393,19.9742,19.9306,19.9568,67200.0
2014-11-14 12:55:00,22.87,22.9,22.86,22.89,302700.0,19.9568,19.9829,19.948,19.9742,302700.0
2014-11-14 13:00:00,22.89,22.95,22.88,22.92,160500.0,19.9742,20.0266,19.9655,20.0004,160500.0
2014-11-14 13:05:00,22.93,22.95,22.93,22.94,75000.0,20.0091,20.0266,20.0091,20.0178,75000.0
2014-11-14 13:10:00,22.94,22.94,22.91,22.92,64100.0,20.0178,20.0178,19.9917,20.0004,64100.0
2014-11-14 13:15:00,22.92,22.94,22.89,22.89,98200.0,20.0004,20.0178,19.9742,19.9742,98200.0
2014-11-14 13:20:00,22.89,22.91,22.87,22.87,195500.0,19.9742,19.9917,19.9568,19.9568,195500.0
2014-11-14 13:25:00,22.87,22.92,22.87,22.91,135100.0,19.9568,20.0004,19.9568,19.9917,135100.0
2014-11-14 13:30:00,22.91,22.91,22.87,22.89,77700.0,19.9917,19.9917,19.9568,19.9742,77700.0
2014-11-14 13:35:00,22.9,22.93,22.9,22.9,33000.0,19.9829,20.0091,19.9829,19.9829,33000.0
2014-11-14 13:40:00,22.91,22.91,22.87,22.89,46500.0,19.9917,19.9917,19.9568,19.9742,46500.0
2014-11-14 13:45:00,22.89,22.92,22.89,22.9,30100.0,19.9742,20.0004,19.9742,19.9829,30100.0
2014-11-14 13:50:00,22.92,22.94,22.89,22.9,104500.0,20.0004,20.0178,19.9742,19.9829,104500.0
2014-11-14 13:55:00,22.89,22.9,22.86,22.87,38200.0,19.9742,19.9829,19.948,19.9568,38200.0
2014-11-14 14:00:00,22.86,22.9,22.85,22.89,65800.0,19.948,19.9829,19.9393,19.9742,65800.0
2014-11-14 14:05:00,22.9,22.9,22.87,22.87,29700.0,19.9829,19.9829,19.9568,19.9568,29700.0
2014-11-14 14:10:00,22.88,22.89,22.86,22.87,62200.0,19.9655,19.9742,19.948,19.9568,62200.0
2014-11-14 14:15:00,22.87,22.88,22.85,22.86,27800.0,19.9568,19.9655,19.9393,19.948,27800.0
2014-11-14 14:20:00,22.86,22.87,22.85,22.85,62200.0,19.948,19.9568,19.9393,19.9393,62200.0
2014-11-14 14:25:00,22.85,22.88,22.85,22.86,56200.0,19.9393,19.9655,19.9393,19.948,56200.0
2014-11-14 14:30:00,22.86,22.89,22.85,22.85,60800.0,19.948,19.9742,19.9393,19.9393,60800.0
2014-11-14 14:35:00,22.86,22.86,22.84,22.85,17700.0,19.948,19.948,19.9306,19.9393,17700.0
2014-11-14 14:40:00,22.85,22.89,22.84,22.85,61900.0,19.9393,19.9742,19.9306,19.9393,61900.0
2014-11-14 14:45:00,22.85,22.88,22.85,22.87,47000.0,19.9393,19.9655,19.9393,19.9568,47000.0
2014-11-14 14:50:00,22.87,22.88,22.86,22.87,31000.0,19.9568,19.9655,19.948,19.9568,31000.0
2014-11-14 14:55:00,22.87,22.88,22.86,22.87,40400.0,19.9568,19.9655,19.948,19.9568,40400.0
2014-11-14 15:00:00,22.86,22.87,22.86,22.87,45700.0,19.948,19.9568,19.948,19.9568,45700.0
2014-11-14 15:05:00,22.86,22.91,22.86,22.89,98800.0,19.948,19.9917,19.948,19.9742,98800.0
2014-11-14 15:10:00,22.89,22.92,22.89,22.9,102000.0,19.9742,20.0004,19.9742,19.9829,102000.0
2014-11-14 15:15:00,22.89,22.9,22.83,22.84,58900.0,19.9742,19.9829,19.9219,19.9306,58900.0
2014-11-14 15:20:00,22.84,22.84,22.82,22.83,51800.0,19.9306,19.9306,19.9131,19.9219,51800.0
2014-11-14 15:25:00,22.83,22.89,22.82,22.87,152100.0,19.9219,19.9742,19.9131,19.9568,152100.0
2014-11-14 15:30:00,22.87,22.87,22.86,22.87,74200.0,19.9568,19.9568,19.948,19.9568,74200.0
2014-11-14 15:35:00,22.87,22.89,22.86,22.86,186300.0,19.9568,19.9742,19.948,19.948,186300.0
2014-11-14 15:40:00,22.86,22.87,22.79,22.83,249400.0,19.948,19.9568,19.887,19.9219,249400.0
2014-11-14 15:45:00,22.83,22.83,22.8,22.8,136100.0,19.9219,19.9219,19.8957,19.8957,136100.0
2014-11-14 15:50:00,22.8,22.81,22.77,22.78,407900.0,19.8957,19.9044,19.8695,19.8782,407900.0
2014-11-14 15:55:00,22.78,22.83,22.77,22.83,593500.0,19.8782,19.9219,19.8695,19.9219,593500.0
2014-11-17 09:30:00,22.69,22.79,22.52,22.52,669800.0,19.7997,19.887,19.6513,19.6513,669800.0
2014-11-17 09:35:00,22.51,22.66,22.45,22.63,358000.0,19.6426,19.7735,19.5903,19.7473,358000.0
2014-11-17 09:40:00,22.62,22.63,22.54,22.54,235200.0,19.7386,19.7473,19.6688,19.6688,235200.0
2014-11-17 09:45:00,22.54,22.54,22.46,22.46,227400.0,19.6688,19.6688,19.599,19.599,227400.0
2014-11-17 09:50:00,22.47,22.52,22.45,22.46,200800.0,19.6077,19.6513,19.5903,19.599,200800.0
2014-11-17 09:55:00,22.46,22.48,22.42,22.47,227600.0,19.599,19.6164,19.5641,19.6077,227600.0
2014-11-17 10:00:00,22.47,22.5,22.43,22.5,327400.0,19.6077,19.6339,19.5728,19.6339,327400.0
2014-11-17 10:05:00,22.5,22.51,22.42,22.43,197800.0,19.6339,19.6426,19.5641,19.5728,197800.0
2014-11-17 10:10:00,22.42,22.43,22.37,22.4,233000.0,19.5641,19.5728,19.5205,19.5466,233000.0
2014-11-17 10:15:00,22.4,22.41,22.36,22.4,233200.0,19.5466,19.5554,19.5117,19.5466,233200.0
2014-11-17 10:20:00,22.4,22.4,22.35,22.37,134200.0,19.5466,19.5466,19.503,19.5205,134200.0
2014-11-17 10:25:00,22.38,22.4,22.37,22.39,512000.0,19.5292,19.5466,19.5205,19.5379,512000.0
2014-11-17 10:30:00,22.39,22.4,22.36,22.39,301600.0,19.5379,19.5466,19.5117,19.5379,301600.0
2014-11-17 10:35:00,22.39,22.42,22.38,22.41,287800.0,19.5379,19.5641,19.5292,19.5554,287800.0
2014-11-17 10:40:00,22.41,22.45,22.39,22.45,731800.0,19.5554,19.5903,19.5379,19.5903,731800.0
2014-11-17 10:45:00,22.45,22.45,22.42,22.42,158000.0,19.5903,19.5903,19.5641,19.5641,158000.0
2014-11-17 10:50:00,22.42,22.43,22.39,22.42,419200.0,19.5641,19.5728,19.5379,19.5641,419200.0
2014-11-17 10:55:00,22.41,22.45,22.41,22.44,259200.0,19.5554,19.5903,19.5554,19.5815,259200.0
2014-11-17 11:00:00,22.44,22.45,22.42,22.43,343200.0,19.5815,19.5903,19.5641,19.5728,343200.0
2014-11-17 11:05:00,22.42,22.44,22.34,22.34,304800.0,19.5641,19.5815,19.4943,19.4943,304800.0
2014-11-17 11:10:00,22.34,22.35,22.3,22.32,278800.0,19.4943,19.503,19.4594,19.4768,278800.0
2014-11-17 11:15:00,22.33,22.35,22.33,22.35,185400.0,19.4856,19.503,19.4856,19.503,185400.0
2014-11-17 11:20:00,22.35,22.39,22.34,22.37,198400.0,19.503,19.5379,19.4943,19.5205,198400.0
2014-11-17 11:25:00,22.37,22.37,22.27,22.29,359000.0,19.5205,19.5205,19.4332,19.4506,359000.0
2014-11-17 11:30:00,22.29,22.34,22.28,22.33,236000.0,19.4506,19.4943,19.4419,19.4856,236000.0
2014-11-17 11:35:00,22.33,22.39,22.33,22.39,211000.0,19.4856,19.5379,19.4856,19.5379,211000.0
2014-11-17 11:40:00,22.39,22.45,22.37,22.45,651600.0,19.5379,19.5903,19.5205,19.5903,651600.0
2014-11-17 11:45:00,22.45,22.47,22.42,22.46,275600.0,19.5903,19.6077,19.5641,19.599,275600.0
2014-11-17 11:50:00,22.45,22.46,22.41,22.46,217200.0,19.5903,19.599,19.5554,19.599,217200.0
2014-11-17 11:55:00,22.46,22.48,22.44,22.45,163400.0,19.599,19.6164,19.5815,19.5903,163400.0
2014-11-17 12:00:00,22.46,22.47,22.44,22.45,195000.0,19.599,19.6077,19.5815,19.5903,195000.0
2014-11-17 12:05:00,22.44,22.46,22.43,22.44,110000.0,19.5815,19.599,19.5728,19.5815,110000.0
2014-11-17 12:10:00,22.44,22.49,22.43,22.49,150200.0,19.5815,19.6252,19.5728,19.6252,150200.0
2014-11-17 12:15:00,22.49,22.49,22.46,22.46,133600.0,19.6252,19.6252,19.599,19.599,133600.0
2014-11-17 12:20:00,22.46,22.5,22.46,22.48,160800.0,19.599,19.6339,19.599,19.6164,160800.0
2014-11-17 12:25:00,22.48,22.5,22.46,22.46,179600.0,19.6164,19.6339,19.599,19.599,179600.0
2014-11-17 12:30:00,22.47,22.47,22.45,22.47,157200.0,19.6077,19.6077,19.5903,19.6077,157200.0
2014-11-17 12:35:00,22.47,22.48,22.46,22.47,96800.0,19.6077,19.6164,19.599,19.6077,96800.0
2014-11-17 12:40:00,22.46,22.49,22.46,22.48,149600.0,19.599,19.6252,19.599,19.6164,149600.0
2014-11-17 12:45:00,22.48,22.5,22.48,22.48,206800.0,19.6164,19.6339,19.6164,19.6164,206800.0
2014-11-17 12:50:00,22.48,22.49,22.48,22.48,45000.0,19.6164,19.6252,19.6164,19.6164,45000.0
2014-11-17 12:55:00,22.49,22.49,22.44,22.44,382200.0,19.6252,19.6252,19.5815,19.5815,382200.0
2014-11-17 13:00:00,22.45,22.46,22.44,22.46,184400.0,19.5903,19.599,19.5815,19.599,184400.0
2014-11-17 13:05:00,22.46,22.47,22.45,22.47,91400.0,19.599,19.6077,19.5903,19.6077,91400.0
2014-11-17 13:10:00,22.47,22.5,22.46,22.5,218200.0,19.6077,19.6339,19.599,19.6339,218200.0
2014-11-17 13:15:00,22.5,22.52,22.49,22.51,182000.0,19.6339,19.6513,19.6252,19.6426,182000.0
2014-11-17 13:20:00,22.51,22.54,22.5,22.54,209800.0,19.6426,19.6688,19.6339,19.6688,209800.0
2014-11-17 13:25:00,22.53,22.54,22.49,22.5,207200.0,19.6601,19.6688,19.6252,19.6339,207200.0
2014-11-17 13:30:00,22.51,22.54,22.51,22.53,137600.0,19.6426,19.6688,19.6426,19.6601,137600.0
2014-11-17 13:35:00,22.53,22.53,22.51,22.52,131200.0,19.6601,19.6601,19.6426,19.6513,131200.0
2014-11-17 13:40:00,22.52,22.53,22.51,22.53,117800.0,19.6513,19.6601,19.6426,19.6601,117800.0
2014-11-17 13:45:00,22.52,22.53,22.49,22.49,83400.0,19.6513,19.6601,19.6252,19.6252,83400.0
2014-11-17 13:50:00,22.5,22.53,22.5,22.53,121200.0,19.6339,19.6601,19.6339,19.6601,121200.0
2014-11-17 13:55:00,22.53,22.54,22.52,22.52,188200.0,19.6601,19.6688,19.6513,19.6513,188200.0
2014-11-17 14:00:00,22.52,22.53,22.52,22.53,46000.0,19.6513,19.6601,19.6513,19.6601,46000.0
2014-11-17 14:05:00,22.53,22.53,22.5,22.51,111000.0,19.6601,19.6601,19.6339,19.6426,111000.0
2014-11-17 14:10:00,22.51,22.51,22.5,22.51,41200.0,19.6426,19.6426,19.6339,19.6426,41200.0
2014-11-17 14:15:00,22.51,22.54,22.5,22.53,226600.0,19.6426,19.6688,19.6339,19.6601,226600.0
2014-11-17 14:20:00,22.54,22.54,22.5,22.5,180200.0,19.6688,19.6688,19.6339,19.6339,180200.0
2014-11-17 14:25:00,22.5,22.5,22.48,22.48,92200.0,19.6339,19.6339,19.6164,19.6164,92200.0
2014-11-17 14:30:00,22.48,22.52,22.48,22.52,289000.0,19.6164,19.6513,19.6164,19.6513,289000.0
2014-11-17 14:35:00,22.52,22.54,22.51,22.52,112400.0,19.6513,19.6688,19.6426,19.6513,112400.0
2014-11-17 14:40:00,22.52,22.53,22.52,22.53,36800.0,19.6513,19.6601,19.6513,19.6601,36800.0
2014-11-17 14:45:00,22.53,22.53,22.52,22.53,106800.0,19.6601,19.6601,19.6513,19.6601,106800.0
2014-11-17 14:50:00,22.53,22.53,22.52,22.53,121000.0,19.6601,19.6601,19.6513,19.6601,121000.0
2014-11-17 14:55:00,22.53,22.56,22.52,22.55,389200.0,19.6601,19.6863,19.6513,19.6775,389200.0
2014-11-17 15:00:00,22.56,22.56,22.53,22.54,128000.0,19.6863,19.6863,19.6601,19.6688,128000.0
2014-11-17 15:05:00,22.54,22.55,22.53,22.55,167600.0,19.6688,19.6775,19.6601,19.6775,167600.0
2014-11-17 15:10:00,22.55,22.55,22.54,22.55,50000.0,19.6775,19.6775,19.6688,19.6775,50000.0
2014-11-17 15:15:00,22.55,22.55,22.52,22.53,257200.0,19.6775,19.6775,19.6513,19.6601,257200.0
2014-11-17 15:20:00,22.53,22.53,22.52,22.53,126200.0,19.6601,19.6601,19.6513,19.6601,126200.0
2014-11-17 15:25:00,22.53,22.53,22.52,22.53,128400.0,19.6601,19.6601,19.6513,19.6601,128400.0
2014-11-17 15:30:00,22.52,22.53,22.52,22.53,303200.0,19.6513,19.6601,19.6513,19.6601,303200.0
2014-11-17 15:35:00,22.53,22.54,22.52,22.54,474000.0,19.6601,19.6688,19.6513,19.6688,474000.0
2014-11-17 15:40:00,22.53,22.54,22.51,22.52,380400.0,19.6601,19.6688,19.6426,19.6513,380400.0
2014-11-17 15:45:00,22.51,22.52,22.48,22.48,886000.0,19.6426,19.6513,19.6164,19.6164,886000.0
2014-11-17 15:50:00,22.48,22.49,22.44,22.45,880200.0,19.6164,19.6252,19.5815,19.5903,880200.0
2014-11-17 15:55:00,22.45,22.5,22.44,22.48,1032800.0,19.5903,19.6339,19.5815,19.6164,1032800.0
2014-11-18 09:30:00,22.48,22.64,22.35,22.59,127600.0,19.7029,19.8432,19.589,19.7993,127600.0
2014-11-18 09:35:00,22.58,22.59,22.49,22.51,207800.0,19.7906,19.7993,19.7117,19.7292,207800.0
2014-11-18 09:40:00,22.51,22.54,22.48,22.5,123700.0,19.7292,19.7555,19.7029,19.7205,123700.0
2014-11-18 09:45:00,22.49,22.51,22.44,22.46,136500.0,19.7117,19.7292,19.6679,19.6854,136500.0
2014-11-18 09:50:00,22.46,22.49,22.39,22.43,89800.0,19.6854,19.7117,19.6241,19.6591,89800.0
2014-11-18 09:55:00,22.44,22.46,22.42,22.45,35400.0,19.6679,19.6854,19.6503,19.6766,35400.0
2014-11-18 10:00:00,22.45,22.51,22.45,22.48,81500.0,19.6766,19.7292,19.6766,19.7029,81500.0
2014-11-18 10:05:00,22.49,22.56,22.48,22.55,116900.0,19.7117,19.7731,19.7029,19.7643,116900.0
2014-11-18 10:10:00,22.55,22.6,22.54,22.57,70900.0,19.7643,19.8081,19.7555,19.7818,70900.0
2014-11-18 10:15:00,22.56,22.58,22.52,22.55,159300.0,19.7731,19.7906,19.738,19.7643,159300.0
2014-11-18 10:20:00,22.55,22.55,22.47,22.47,155100.0,19.7643,19.7643,19.6942,19.6942,155100.0
2014-11-18 10:25:00,22.47,22.5,22.47,22.49,30300.0,19.6942,19.7205,19.6942,19.7117,30300.0
2014-11-18 10:30:00,22.48,22.59,22.48,22.56,198400.0,19.7029,19.7993,19.7029,19.7731,198400.0
2014-11-18 10:35:00,22.55,22.58,22.53,22.58,69900.0,19.7643,19.7906,19.7468,19.7906,69900.0
2014-11-18 10:40:00,22.58,22.6,22.57,22.6,21600.0,19.7906,19.8081,19.7818,19.8081,21600.0
2014-11-18 10:45:00,22.59,22.62,22.58,22.62,158900.0,19.7993,19.8256,19.7906,19.8256,158900.0
2014-11-18 10:50:00,22.61,22.62,22.58,22.6,80700.0,19.8169,19.8256,19.7906,19.8081,80700.0
2014-11-18 10:55:00,22.6,22.61,22.58,22.61,109100.0,19.8081,19.8169,19.7906,19.8169,109100.0
2014-11-18 11:00:00,22.61,22.61,22.59,22.59,90600.0,19.8169,19.8169,19.7993,19.7993,90600.0
2014-11-18 11:05:00,22.6,22.65,22.59,22.64,66700.0,19.8081,19.8519,19.7993,19.8432,66700.0
2014-11-18 11:10:00,22.64,22.65,22.63,22.65,46100.0,19.8432,19.8519,19.8344,19.8519,46100.0
2014-11-18 11:15:00,22.65,22.68,22.65,22.67,46400.0,19.8519,19.8782,19.8519,19.8695,46400.0
2014-11-18 11:20:00,22.67,22.68,22.65,22.68,65700.0,19.8695,19.8782,19.8519,19.8782,65700.0
2014-11-18 11:25:00,22.68,22.69,22.65,22.69,48600.0,19.8782,19.887,19.8519,19.887,48600.0
2014-11-18 11:30:00,22.69,22.71,22.68,22.7,61300.0,19.887,19.9045,19.8782,19.8958,61300.0
2014-11-18 11:35:00,22.7,22.75,22.7,22.73,80900.0,19.8958,19.9396,19.8958,19.9221,80900.0
2014-11-18 11:40:00,22.74,22.74,22.73,22.74,17300.0,19.9308,19.9308,19.9221,19.9308,17300.0
2014-11-18 11:45:00,22.74,22.75,22.73,22.74,59400.0,19.9308,19.9396,19.9221,19.9308,59400.0
2014-11-18 11:50:00,22.75,22.76,22.72,22.73,67200.0,19.9396,19.9483,19.9133,19.9221,67200.0
2014-11-18 11:55:00,22.72,22.76,22.72,22.74,99500.0,19.9133,19.9483,19.9133,19.9308,99500.0
2014-11-18 12:00:00,22.74,22.76,22.71,22.75,261700.0,19.9308,19.9483,19.9045,19.9396,261700.0
2014-11-18 12:05:00,22.75,22.78,22.74,22.77,157000.0,19.9396,19.9659,19.9308,19.9571,157000.0
2014-11-18 12:10:00,22.78,22.81,22.77,22.8,256400.0,19.9659,19.9922,19.9571,19.9834,256400.0
2014-11-18 12:15:00,22.8,22.85,22.79,22.83,113500.0,19.9834,20.0272,19.9746,20.0097,113500.0
2014-11-18 12:20:00,22.82,22.83,22.8,22.81,497700.0,20.0009,20.0097,19.9834,19.9922,497700.0
2014-11-18 12:25:00,22.8,22.81,22.73,22.73,162300.0,19.9834,19.9922,19.9221,19.9221,162300.0
2014-11-18 12:30:00,22.73,22.77,22.73,22.77,158000.0,19.9221,19.9571,19.9221,19.9571,158000.0
2014-11-18 12:35:00,22.76,22.77,22.72,22.76,328000.0,19.9483,19.9571,19.9133,19.9483,328000.0
2014-11-18 12:40:00,22.76,22.78,22.73,22.73,157700.0,19.9483,19.9659,19.9221,19.9221,157700.0
2014-11-18 12:45:00,22.73,22.73,22.69,22.71,266700.0,19.9221,19.9221,19.887,19.9045,266700.0
2014-11-18 12:50:00,22.71,22.72,22.69,22.7,94300.0,19.9045,19.9133,19.887,19.8958,94300.0
2014-11-18 12:55:00,22.7,22.74,22.69,22.73,68400.0,19.8958,19.9308,19.887,19.9221,68400.0
2014-11-18 13:00:00,22.73,22.74,22.72,22.74,34300.0,19.9221,19.9308,19.9133,19.9308,34300.0
2014-11-18 13:05:00,22.74,22.75,22.74,22.75,27800.0,19.9308,19.9396,19.9308,19.9396,27800.0
2014-11-18 13:10:00,22.75,22.75,22.71,22.72,49300.0,19.9396,19.9396,19.9045,19.9133,49300.0
2014-11-18 13:15:00,22.72,22.72,22.7,22.7,131900.0,19.9133,19.9133,19.8958,19.8958,131900.0
2014-11-18 13:20:00,22.7,22.7,22.67,22.67,79600.0,19.8958,19.8958,19.8695,19.8695,79600.0
2014-11-18 13:25:00,22.67,22.7,22.66,22.7,87500.0,19.8695,19.8958,19.8607,19.8958,87500.0
2014-11-18 13:30:00,22.7,22.71,22.67,22.71,153700.0,19.8958,19.9045,19.8695,19.9045,153700.0
2014-11-18 13:35:00,22.7,22.71,22.69,22.7,95400.0,19.8958,19.9045,19.887,19.8958,95400.0
2014-11-18 13:40:00,22.7,22.7,22.69,22.7,27700.0,19.8958,19.8958,19.887,19.8958,27700.0
2014-11-18 13:45:00,22.7,22.7,22.68,22.7,35400.0,19.8958,19.8958,19.8782,19.8958,35400.0
2014-11-18 13:50:00,22.69,22.7,22.68,22.7,27900.0,19.887,19.8958,19.8782,19.8958,27900.0
2014-11-18 13:55:00,22.7,22.71,22.69,22.71,185200.0,19.8958,19.9045,19.887,19.9045,185200.0
2014-11-18 14:00:00,22.71,22.74,22.71,22.71,98700.0,19.9045,19.9308,19.9045,19.9045,98700.0
2014-11-18 14:05:00,22.71,22.74,22.71,22.74,45300.0,19.9045,19.9308,19.9045,19.9308,45300.0
2014-11-18 14:10:00,22.74,22.74,22.73,22.74,50800.0,19.9308,19.9308,19.9221,19.9308,50800.0
2014-11-18 14:15:00,22.74,22.74,22.73,22.74,13200.0,19.9308,19.9308,19.9221,19.9308,13200.0
2014-11-18 14:20:00,22.73,22.74,22.72,22.72,45900.0,19.9221,19.9308,19.9133,19.9133,45900.0
2014-11-18 14:25:00,22.72,22.73,22.69,22.7,48400.0,19.9133,19.9221,19.887,19.8958,48400.0
2014-11-18 14:30:00,22.71,22.73,22.7,22.72,40100.0,19.9045,19.9221,19.8958,19.9133,40100.0
2014-11-18 14:35:00,22.72,22.74,22.72,22.73,101200.0,19.9133,19.9308,19.9133,19.9221,101200.0
2014-11-18 14:40:00,22.74,22.74,22.71,22.74,59000.0,19.9308,19.9308,19.9045,19.9308,59000.0
2014-11-18 14:45:00,22.73,22.74,22.72,22.73,60900.0,19.9221,19.9308,19.9133,19.9221,60900.0
2014-11-18 14:50:00,22.73,22.73,22.72,22.73,55900.0,19.9221,19.9221,19.9133,19.9221,55900.0
2014-11-18 14:55:00,22.73,22.74,22.72,22.74,89500.0,19.9221,19.9308,19.9133,19.9308,89500.0
2014-11-18 15:00:00,22.73,22.74,22.71,22.73,130200.0,19.9221,19.9308,19.9045,19.9221,130200.0
2014-11-18 15:05:00,22.74,22.75,22.73,22.73,154400.0,19.9308,19.9396,19.9221,19.9221,154400.0
2014-11-18 15:10:00,22.73,22.74,22.73,22.74,84300.0,19.9221,19.9308,19.9221,19.9308,84300.0
2014-11-18 15:15:00,22.74,22.74,22.73,22.73,48900.0,19.9308,19.9308,19.9221,19.9221,48900.0
2014-11-18 15:20:00,22.73,22.74,22.73,22.73,55500.0,19.9221,19.9308,19.9221,19.9221,55500.0
2014-11-18 15:25:00,22.73,22.75,22.73,22.75,79900.0,19.9221,19.9396,19.9221,19.9396,79900.0
2014-11-18 15:30:00,22.74,22.75,22.71,22.73,133200.0,19.9308,19.9396,19.9045,19.9221,133200.0
2014-11-18 15:35:00,22.72,22.74,22.7,22.74,142800.0,19.9133,19.9308,19.8958,19.9308,142800.0
2014-11-18 15:40:00,22.74,22.74,22.72,22.73,80700.0,19.9308,19.9308,19.9133,19.9221,80700.0
2014-11-18 15:45:00,22.72,22.73,22.69,22.71,195700.0,19.9133,19.9221,19.887,19.9045,195700.0
2014-11-18 15:50:00,22.71,22.71,22.69,22.7,123000.0,19.9045,19.9045,19.887,19.8958,123000.0
2014-11-18 15:55:00,22.7,22.7,22.67,22.69,468800.0,19.8958,19.8958,19.8695,19.887,468800.0
2014-11-19 09:30:00,22.72,22.74,22.66,22.69,85100.0,19.9133,19.9308,19.8607,19.887,85100.0
2014-11-19 09:35:00,22.69,22.75,22.53,22.74,130500.0,19.887,19.9396,19.7468,19.9308,130500.0
2014-11-19 09:40:00,22.75,22.75,22.72,22.73,183800.0,19.9396,19.9396,19.9133,19.9221,183800.0
2014-11-19 09:45:00,22.73,22.75,22.71,22.71,122300.0,19.9221,19.9396,19.9045,19.9045,122300.0
2014-11-19 09:50:00,22.71,22.74,22.63,22.7,152700.0,19.9045,19.9308,19.8344,19.8958,152700.0
2014-11-19 09:55:00,22.69,22.71,22.66,22.71,123700.0,19.887,19.9045,19.8607,19.9045,123700.0
2014-11-19 10:00:00,22.7,22.75,22.67,22.72,336700.0,19.8958,19.9396,19.8695,19.9133,336700.0
2014-11-19 10:05:00,22.72,22.75,22.67,22.69,183100.0,19.9133,19.9396,19.8695,19.887,183100.0
2014-11-19 10:10:00,22.69,22.7,22.63,22.67,110400.0,19.887,19.8958,19.8344,19.8695,110400.0
2014-11-19 10:15:00,22.66,22.74,22.64,22.74,151700.0,19.8607,19.9308,19.8432,19.9308,151700.0
2014-11-19 10:20:00,22.74,22.74,22.67,22.68,59200.0,19.9308,19.9308,19.8695,19.8782,59200.0
2014-11-19 10:25:00,22.67,22.67,22.61,22.64,106900.0,19.8695,19.8695,19.8169,19.8432,106900.0
2014-11-19 10:30:00,22.64,22.68,22.63,22.63,35700.0,19.8432,19.8782,19.8344,19.8344,35700.0
2014-11-19 10:35:00,22.63,22.64,22.58,22.59,52000.0,19.8344,19.8432,19.7906,19.7993,52000.0
2014-11-19 10:40:00,22.59,22.6,22.56,22.58,47400.0,19.7993,19.8081,19.7731,19.7906,47400.0
2014-11-19 10:45:00,22.58,22.61,22.55,22.55,92500.0,19.7906,19.8169,19.7643,19.7643,92500.0
2014-11-19 10:50:00,22.56,22.66,22.55,22.63,285100.0,19.7731,19.8607,19.7643,19.8344,285100.0
2014-11-19 10:55:00,22.63,22.65,22.6,22.62,161400.0,19.8344,19.8519,19.8081,19.8256,161400.0
2014-11-19 11:00:00,22.61,22.63,22.6,22.61,78100.0,19.8169,19.8344,19.8081,19.8169,78100.0
2014-11-19 11:05:00,22.61,22.64,22.59,22.64,69300.0,19.8169,19.8432,19.7993,19.8432,69300.0
2014-11-19 11:10:00,22.63,22.64,22.6,22.61,25600.0,19.8344,19.8432,19.8081,19.8169,25600.0
2014-11-19 11:15:00,22.62,22.64,22.61,22.63,54500.0,19.8256,19.8432,19.8169,19.8344,54500.0
2014-11-19 11:20:00,22.63,22.66,22.63,22.64,80100.0,19.8344,19.8607,19.8344,19.8432,80100.0
2014-11-19 11:25:00,22.64,22.64,22.58,22.58,22900.0,19.8432,19.8432,19.7906,19.7906,22900.0
2014-11-19 11:30:00,22.59,22.63,22.55,22.61,104600.0,19.7993,19.8344,19.7643,19.8169,104600.0
2014-11-19 11:35:00,22.61,22.62,22.58,22.59,65700.0,19.8169,19.8256,19.7906,19.7993,65700.0
2014-11-19 11:40:00,22.6,22.66,22.59,22.66,72700.0,19.8081,19.8607,19.7993,19.8607,72700.0
2014-11-19 11:45:00,22.66,22.68,22.65,22.67,39100.0,19.8607,19.8782,19.8519,19.8695,39100.0
2014-11-19 11:50:00,22.68,22.69,22.65,22.65,22800.0,19.8782,19.887,19.8519,19.8519,22800.0
2014-11-19 11:55:00,22.65,22.68,22.65,22.68,26600.0,19.8519,19.8782,19.8519,19.8782,26600.0
2014-11-19 12:00:00,22.68,22.7,22.67,22.7,40100.0,19.8782,19.8958,19.8695,19.8958,40100.0
2014-11-19 12:05:00,22.7,22.7,22.68,22.69,28900.0,19.8958,19.8958,19.8782,19.887,28900.0
2014-11-19 12:10:00,22.69,22.7,22.68,22.69,17600.0,19.887,19.8958,19.8782,19.887,17600.0
2014-11-19 12:15:00,22.69,22.7,22.68,22.7,36600.0,19.887,19.8958,19.8782,19.8958,36600.0
2014-11-19 12:20:00,22.7,22.7,22.66,22.67,33600.0,19.8958,19.8958,19.8607,19.8695,33600.0
2014-11-19 12:25:00,22.67,22.67,22.66,22.66,13100.0,19.8695,19.8695,19.8607,19.8607,13100.0
2014-11-19 12:30:00,22.66,22.67,22.65,22.66,32900.0,19.8607,19.8695,19.8519,19.8607,32900.0
2014-11-19 12:35:00,22.65,22.68,22.63,22.63,50500.0,19.8519,19.8782,19.8344,19.8344,50500.0
2014-11-19 12:40:00,22.63,22.65,22.62,22.64,24800.0,19.8344,19.8519,19.8256,19.8432,24800.0
2014-11-19 12:45:00,22.64,22.65,22.62,22.62,13600.0,19.8432,19.8519,19.8256,19.8256,13600.0
2014-11-19 12:50:00,22.62,22.66,22.61,22.64,53000.0,19.8256,19.8607,19.8169,19.8432,53000.0
2014-11-19 12:55:00,22.64,22.66,22.62,22.65,105000.0,19.8432,19.8607,19.8256,19.8519,105000.0
2014-11-19 13:00:00,22.65,22.67,22.63,22.63,23100.0,19.8519,19.8695,19.8344,19.8344,23100.0
2014-11-19 13:05:00,22.63,22.67,22.62,22.67,84500.0,19.8344,19.8695,19.8256,19.8695,84500.0
2014-11-19 13:10:00,22.67,22.69,22.66,22.66,134800.0,19.8695,19.887,19.8607,19.8607,134800.0
2014-11-19 13:15:00,22.67,22.68,22.66,22.66,27300.0,19.8695,19.8782,19.8607,19.8607,27300.0
2014-11-19 13:20:00,22.66,22.69,22.65,22.68,45700.0,19.8607,19.887,19.8519,19.8782,45700.0
2014-11-19 13:25:00,22.67,22.69,22.64,22.65,301200.0,19.8695,19.887,19.8432,19.8519,301200.0
2014-11-19 13:30:00,22.65,22.67,22.6,22.6,184200.0,19.8519,19.8695,19.8081,19.8081,184200.0
2014-11-19 13:35:00,22.6,22.62,22.59,22.61,20500.0,19.8081,19.8256,19.7993,19.8169,20500.0
2014-11-19 13:40:00,22.61,22.63,22.61,22.62,18300.0,19.8169,19.8344,19.8169,19.8256,18300.0
2014-11-19 13:45:00,22.62,22.63,22.61,22.62,44100.0,19.8256,19.8344,19.8169,19.8256,44100.0
2014-11-19 13:50:00,22.61,22.65,22.61,22.64,18600.0,19.8169,19.8519,19.8169,19.8432,18600.0
2014-11-19 13:55:00,22.64,22.65,22.61,22.61,21100.0,19.8432,19.8519,19.8169,19.8169,21100.0
2014-11-19 14:00:00,22.62,22.69,22.6,22.67,89800.0,19.8256,19.887,19.8081,19.8695,89800.0
2014-11-19 14:05:00,22.66,22.69,22.65,22.68,86200.0,19.8607,19.887,19.8519,19.8782,86200.0
2014-11-19 14:10:00,22.68,22.7,22.63,22.64,96900.0,19.8782,19.8958,19.8344,19.8432,96900.0
2014-11-19 14:15:00,22.64,22.68,22.64,22.67,107000.0,19.8432,19.8782,19.8432,19.8695,107000.0
2014-11-19 14:20:00,22.67,22.67,22.59,22.61,85700.0,19.8695,19.8695,19.7993,19.8169,85700.0
2014-11-19 14:25:00,22.61,22.64,22.6,22.6,70900.0,19.8169,19.8432,19.8081,19.8081,70900.0
2014-11-19 14:30:00,22.59,22.66,22.59,22.64,76900.0,19.7993,19.8607,19.7993,19.8432,76900.0
2014-11-19 14:35:00,22.64,22.64,22.59,22.62,48700.0,19.8432,19.8432,19.7993,19.8256,48700.0
2014-11-19 14:40:00,22.62,22.62,22.59,22.61,39300.0,19.8256,19.8256,19.7993,19.8169,39300.0
2014-11-19 14:45:00,22.61,22.62,22.58,22.6,60300.0,19.8169,19.8256,19.7906,19.8081,60300.0
2014-11-19 14:50:00,22.6,22.64,22.58,22.6,43500.0,19.8081,19.8432,19.7906,19.8081,43500.0
2014-11-19 14:55:00,22.61,22.62,22.59,22.59,37500.0,19.8169,19.8256,19.7993,19.7993,37500.0
2014-11-19 15:00:00,22.59,22.6,22.57,22.58,51900.0,19.7993,19.8081,19.7818,19.7906,51900.0
2014-11-19 15:05:00,22.57,22.6,22.57,22.59,47400.0,19.7818,19.8081,19.7818,19.7993,47400.0
2014-11-19 15:10:00,22.59,22.62,22.58,22.59,52100.0,19.7993,19.8256,19.7906,19.7993,52100.0
2014-11-19 15:15:00,22.59,22.65,22.58,22.64,59400.0,19.7993,19.8519,19.7906,19.8432,59400.0
2014-11-19 15:20:00,22.64,22.68,22.63,22.66,85100.0,19.8432,19.8782,19.8344,19.8607,85100.0
2014-11-19 15:25:00,22.66,22.67,22.64,22.64,77900.0,19.8607,19.8695,19.8432,19.8432,77900.0
2014-11-19 15:30:00,22.65,22.66,22.63,22.65,94600.0,19.8519,19.8607,19.8344,19.8519,94600.0
2014-11-19 15:35:00,22.65,22.65,22.61,22.62,369900.0,19.8519,19.8519,19.8169,19.8256,369900.0
2014-11-19 15:40:00,22.62,22.62,22.59,22.61,90800.0,19.8256,19.8256,19.7993,19.8169,90800.0
2014-11-19 15:45:00,22.61,22.64,22.6,22.61,141600.0,19.8169,19.8432,19.8081,19.8169,141600.0
2014-11-19 15:50:00,22.62,22.64,22.59,22.6,491400.0,19.8256,19.8432,19.7993,19.8081,491400.0
2014-11-19 15:55:00,22.6,22.6,22.58,22.59,540500.0,19.8081,19.8081,19.7906,19.7993,540500.0
2014-11-20 09:30:00,22.45,22.51,22.37,22.38,159600.0,19.6766,19.7292,19.6065,19.6153,159600.0
2014-11-20 09:35:00,22.39,22.51,22.39,22.45,100600.0,19.6241,19.7292,19.6241,19.6766,100600.0
2014-11-20 09:40:00,22.45,22.51,22.45,22.5,75100.0,19.6766,19.7292,19.6766,19.7205,75100.0
2014-11-20 09:45:00,22.49,22.59,22.48,22.58,118700.0,19.7117,19.7993,19.7029,19.7906,118700.0
2014-11-20 09:50:00,22.58,22.6,22.57,22.59,121500.0,19.7906,19.8081,19.7818,19.7993,121500.0
2014-11-20 09:55:00,22.58,22.6,22.58,22.6,46700.0,19.7906,19.8081,19.7906,19.8081,46700.0
2014-11-20 10:00:00,22.6,22.65,22.57,22.61,108700.0,19.8081,19.8519,19.7818,19.8169,108700.0
2014-11-20 10:05:00,22.61,22.62,22.58,22.6,55800.0,19.8169,19.8256,19.7906,19.8081,55800.0
2014-11-20 10:10:00,22.6,22.63,22.58,22.61,43800.0,19.8081,19.8344,19.7906,19.8169,43800.0
2014-11-20 10:15:00,22.62,22.64,22.6,22.61,56600.0,19.8256,19.8432,19.8081,19.8169,56600.0
2014-11-20 10:20:00,22.62,22.65,22.61,22.65,56400.0,19.8256,19.8519,19.8169,19.8519,56400.0
2014-11-20 10:25:00,22.64,22.65,22.61,22.64,69100.0,19.8432,19.8519,19.8169,19.8432,69100.0
2014-11-20 10:30:00,22.64,22.65,22.63,22.64,89500.0,19.8432,19.8519,19.8344,19.8432,89500.0
2014-11-20 10:35:00,22.65,22.65,22.63,22.63,82500.0,19.8519,19.8519,19.8344,19.8344,82500.0
2014-11-20 10:40:00,22.63,22.65,22.62,22.65,75200.0,19.8344,19.8519,19.8256,19.8519,75200.0
2014-11-20 10:45:00,22.65,22.65,22.63,22.65,82900.0,19.8519,19.8519,19.8344,19.8519,82900.0
2014-11-20 10:50:00,22.65,22.65,22.6,22.61,65600.0,19.8519,19.8519,19.8081,19.8169,65600.0
2014-11-20 10:55:00,22.61,22.65,22.59,22.63,75600.0,19.8169,19.8519,19.7993,19.8344,75600.0
2014-11-20 11:00:00,22.64,22.65,22.62,22.63,43900.0,19.8432,19.8519,19.8256,19.8344,43900.0
2014-11-20 11:05:00,22.63,22.64,22.62,22.63,52000.0,19.8344,19.8432,19.8256,19.8344,52000.0
2014-11-20 11:10:00,22.64,22.64,22.61,22.61,56500.0,19.8432,19.8432,19.8169,19.8169,56500.0
2014-11-20 11:15:00,22.61,22.63,22.6,22.62,23600.0,19.8169,19.8344,19.8081,19.8256,23600.0
2014-11-20 11:20:00,22.63,22.65,22.61,22.64,49300.0,19.8344,19.8519,19.8169,19.8432,49300.0
2014-11-20 11:25:00,22.65,22.65,22.62,22.63,37000.0,19.8519,19.8519,19.8256,19.8344,37000.0
2014-11-20 11:30:00,22.64,22.65,22.6,22.61,53500.0,19.8432,19.8519,19.8081,19.8169,53500.0
2014-11-20 11:35:00,22.62,22.63,22.6,22.63,157700.0,19.8256,19.8344,19.8081,19.8344,157700.0
2014-11-20 11:40:00,22.63,22.64,22.61,22.64,26600.0,19.8344,19.8432,19.8169,19.8432,26600.0
2014-11-20 11:45:00,22.63,22.64,22.63,22.64,13100.0,19.8344,19.8432,19.8344,19.8432,13100.0
2014-11-20 11:50:00,22.63,22.65,22.62,22.65,33500.0,19.8344,19.8519,19.8256,19.8519,33500.0
2014-11-20 11:55:00,22.65,22.65,22.62,22.63,20400.0,19.8519,19.8519,19.8256,19.8344,20400.0
2014-11-20 12:00:00,22.63,22.64,22.62,22.63,31600.0,19.8344,19.8432,19.8256,19.8344,31600.0
2014-11-20 12:05:00,22.62,22.63,22.6,22.61,69800.0,19.8256,19.8344,19.8081,19.8169,69800.0
2014-11-20 12:10:00,22.6,22.62,22.6,22.62,35700.0,19.8081,19.8256,19.8081,19.8256,35700.0
2014-11-20 12:15:00,22.62,22.62,22.6,22.6,23700.0,19.8256,19.8256,19.8081,19.8081,23700.0
2014-11-20 12:20:00,22.6,22.62,22.59,22.61,77100.0,19.8081,19.8256,19.7993,19.8169,77100.0
2014-11-20 12:25:00,22.62,22.62,22.6,22.61,70800.0,19.8256,19.8256,19.8081,19.8169,70800.0
2014-11-20 12:30:00,22.61,22.65,22.61,22.64,159200.0,19.8169,19.8519,19.8169,19.8432,159200.0
2014-11-20 12:35:00,22.64,22.65,22.64,22.65,62400.0,19.8432,19.8519,19.8432,19.8519,62400.0
2014-11-20 12:40:00,22.65,22.67,22.63,22.65,101600.0,19.8519,19.8695,19.8344,19.8519,101600.0
2014-11-20 12:45:00,22.65,22.68,22.64,22.67,158300.0,19.8519,19.8782,19.8432,19.8695,158300.0
2014-11-20 12:50:00,22.67,22.7,22.65,22.66,203300.0,19.8695,19.8958,19.8519,19.8607,203300.0
2014-11-20 12:55:00,22.65,22.66,22.62,22.62,123000.0,19.8519,19.8607,19.8256,19.8256,123000.0
2014-11-20 13:00:00,22.63,22.63,22.62,22.63,30300.0,19.8344,19.8344,19.8256,19.8344,30300.0
2014-11-20 13:05:00,22.63,22.63,22.62,22.63,12500.0,19.8344,19.8344,19.8256,19.8344,12500.0
2014-11-20 13:10:00,22.62,22.63,22.6,22.62,71800.0,19.8256,19.8344,19.8081,19.8256,71800.0
2014-11-20 13:15:00,22.62,22.63,22.58,22.59,66000.0,19.8256,19.8344,19.7906,19.7993,66000.0
2014-11-20 13:20:00,22.59,22.59,22.53,22.54,83500.0,19.7993,19.7993,19.7468,19.7555,83500.0
2014-11-20 13:25:00,22.54,22.57,22.53,22.57,115700.0,19.7555,19.7818,19.7468,19.7818,115700.0
2014-11-20 13:30:00,22.57,22.6,22.56,22.6,87800.0,19.7818,19.8081,19.7731,19.8081,87800.0
2014-11-20 13:35:00,22.6,22.61,22.59,22.6,23100.0,19.8081,19.8169,19.7993,19.8081,23100.0
2014-11-20 13:40:00,22.6,22.62,22.59,22.61,31000.0,19.8081,19.8256,19.7993,19.8169,31000.0
2014-11-20 13:45:00,22.61,22.64,22.61,22.63,92000.0,19.8169,19.8432,19.8169,19.8344,92000.0
2014-11-20 13:50:00,22.64,22.66,22.62,22.66,58300.0,19.8432,19.8607,19.8256,19.8607,58300.0
2014-11-20 13:55:00,22.66,22.66,22.64,22.65,33200.0,19.8607,19.8607,19.8432,19.8519,33200.0
2014-11-20 14:00:00,22.65,22.67,22.64,22.66,49100.0,19.8519,19.8695,19.8432,19.8607,49100.0
2014-11-20 14:05:00,22.66,22.7,22.65,22.68,89400.0,19.8607,19.8958,19.8519,19.8782,89400.0
2014-11-20 14:10:00,22.68,22.69,22.66,22.67,33200.0,19.8782,19.887,19.8607,19.8695,33200.0
2014-11-20 14:15:00,22.67,22.68,22.66,22.67,32100.0,19.8695,19.8782,19.8607,19.8695,32100.0
2014-11-20 14:20:00,22.68,22.7,22.67,22.7,150000.0,19.8782,19.8958,19.8695,19.8958,150000.0
2014-11-20 14:25:00,22.69,22.7,22.68,22.69,33200.0,19.887,19.8958,19.8782,19.887,33200.0
2014-11-20 14:30:00,22.69,22.7,22.68,22.69,38300.0,19.887,19.8958,19.8782,19.887,38300.0
2014-11-20 14:35:00,22.69,22.69,22.65,22.66,74600.0,19.887,19.887,19.8519,19.8607,74600.0
2014-11-20 14:40:00,22.66,22.66,22.64,22.66,64000.0,19.8607,19.8607,19.8432,19.8607,64000.0
2014-11-20 14:45:00,22.66,22.66,22.65,22.66,24700.0,19.8607,19.8607,19.8519,19.8607,24700.0
2014-11-20 14:50:00,22.65,22.66,22.64,22.65,82100.0,19.8519,19.8607,19.8432,19.8519,82100.0
2014-11-20 14:55:00,22.65,22.65,22.63,22.63,67400.0,19.8519,19.8519,19.8344,19.8344,67400.0
2014-11-20 15:00:00,22.63,22.65,22.6,22.65,95600.0,19.8344,19.8519,19.8081,19.8519,95600.0
2014-11-20 15:05:00,22.65,22.66,22.64,22.66,75800.0,19.8519,19.8607,19.8432,19.8607,75800.0
2014-11-20 15:10:00,22.66,22.66,22.63,22.64,96600.0,19.8607,19.8607,19.8344,19.8432,96600.0
2014-11-20 15:15:00,22.64,22.64,22.61,22.62,65100.0,19.8432,19.8432,19.8169,19.8256,65100.0
2014-11-20 15:20:00,22.62,22.63,22.61,22.61,50900.0,19.8256,19.8344,19.8169,19.8169,50900.0
2014-11-20 15:25:00,22.62,22.65,22.61,22.61,119800.0,19.8256,19.8519,19.8169,19.8169,119800.0
2014-11-20 15:30:00,22.62,22.63,22.61,22.63,107800.0,19.8256,19.8344,19.8169,19.8344,107800.0
2014-11-20 15:35:00,22.63,22.65,22.62,22.64,144300.0,19.8344,19.8519,19.8256,19.8432,144300.0
2014-11-20 15:40:00,22.64,22.64,22.62,22.62,97600.0,19.8432,19.8432,19.8256,19.8256,97600.0
2014-11-20 15:45:00,22.63,22.63,22.58,22.6,332800.0,19.8344,19.8344,19.7906,19.8081,332800.0
2014-11-20 15:50:00,22.6,22.63,22.59,22.61,308400.0,19.8081,19.8344,19.7993,19.8169,308400.0
2014-11-20 15:55:00,22.6,22.63,22.6,22.63,290400.0,19.8081,19.8344,19.8081,19.8344,290400.0
2014-11-21 09:30:00,22.92,22.92,22.74,22.86,836900.0,20.0886,20.0886,19.9308,20.036,836900.0
2014-11-21 09:35:00,22.86,22.88,22.78,22.88,99000.0,20.036,20.0535,19.9659,20.0535,99000.0
2014-11-21 09:40:00,22.87,22.87,22.8,22.87,160500.0,20.0448,20.0448,19.9834,20.0448,160500.0
2014-11-21 09:45:00,22.87,22.93,22.87,22.93,136000.0,20.0448,20.0973,20.0448,20.0973,136000.0
2014-11-21 09:50:00,22.93,22.97,22.93,22.94,55600.0,20.0973,20.1324,20.0973,20.1061,55600.0
2014-11-21 09:55:00,22.93,22.93,22.86,22.88,77400.0,20.0973,20.0973,20.036,20.0535,77400.0
2014-11-21 10:00:00,22.88,22.89,22.84,22.87,132800.0,20.0535,20.0623,20.0185,20.0448,132800.0
2014-11-21 10:05:00,22.87,22.87,22.79,22.8,95300.0,20.0448,20.0448,19.9746,19.9834,95300.0
2014-11-21 10:10:00,22.8,22.85,22.79,22.85,70400.0,19.9834,20.0272,19.9746,20.0272,70400.0
2014-11-21 10:15:00,22.84,22.87,22.84,22.87,60100.0,20.0185,20.0448,20.0185,20.0448,60100.0
2014-11-21 10:20:00,22.87,22.87,22.83,22.84,82400.0,20.0448,20.0448,20.0097,20.0185,82400.0
2014-11-21 10:25:00,22.84,22.87,22.83,22.87,57000.0,20.0185,20.0448,20.0097,20.0448,57000.0
2014-11-21 10:30:00,22.87,22.91,22.86,22.89,106000.0,20.0448,20.0798,20.036,20.0623,106000.0
2014-11-21 10:35:00,22.88,22.92,22.88,22.91,80400.0,20.0535,20.0886,20.0535,20.0798,80400.0
2014-11-21 10:40:00,22.91,22.92,22.89,22.92,55200.0,20.0798,20.0886,20.0623,20.0886,55200.0
2014-11-21 10:45:00,22.92,22.93,22.89,22.89,49500.0,20.0886,20.0973,20.0623,20.0623,49500.0
2014-11-21 10:50:00,22.89,22.9,22.83,22.86,179800.0,20.0623,20.0711,20.0097,20.036,179800.0
2014-11-21 10:55:00,22.86,22.86,22.79,22.82,64500.0,20.036,20.036,19.9746,20.0009,64500.0
2014-11-21 11:00:00,22.82,22.82,22.77,22.78,34400.0,20.0009,20.0009,19.9571,19.9659,34400.0
2014-11-21 11:05:00,22.79,22.79,22.74,22.79,29700.0,19.9746,19.9746,19.9308,19.9746,29700.0
2014-11-21 11:10:00,22.78,22.83,22.78,22.83,34100.0,19.9659,20.0097,19.9659,20.0097,34100.0
2014-11-21 11:15:00,22.83,22.83,22.8,22.8,52100.0,20.0097,20.0097,19.9834,19.9834,52100.0
2014-11-21 11:20:00,22.8,22.83,22.8,22.83,55800.0,19.9834,20.0097,19.9834,20.0097,55800.0
2014-11-21 11:25:00,22.82,22.84,22.82,22.83,60400.0,20.0009,20.0185,20.0009,20.0097,60400.0
2014-11-21 11:30:00,22.82,22.85,22.82,22.85,101400.0,20.0009,20.0272,20.0009,20.0272,101400.0
2014-11-21 11:35:00,22.85,22.85,22.81,22.82,54100.0,20.0272,20.0272,19.9922,20.0009,54100.0
2014-11-21 11:40:00,22.82,22.84,22.81,22.84,56100.0,20.0009,20.0185,19.9922,20.0185,56100.0
2014-11-21 11:45:00,22.84,22.84,22.79,22.79,87500.0,20.0185,20.0185,19.9746,19.9746,87500.0
2014-11-21 11:50:00,22.8,22.8,22.78,22.78,123700.0,19.9834,19.9834,19.9659,19.9659,123700.0
2014-11-21 11:55:00,22.79,22.8,22.76,22.78,115000.0,19.9746,19.9834,19.9483,19.9659,115000.0
2014-11-21 12:00:00,22.78,22.8,22.77,22.8,55600.0,19.9659,19.9834,19.9571,19.9834,55600.0
2014-11-21 12:05:00,22.8,22.8,22.77,22.78,24600.0,19.9834,19.9834,19.9571,19.9659,24600.0
2014-11-21 12:10:00,22.78,22.78,22.76,22.77,46100.0,19.9659,19.9659,19.9483,19.9571,46100.0
2014-11-21 12:15:00,22.76,22.79,22.75,22.77,35300.0,19.9483,19.9746,19.9396,19.9571,35300.0
2014-11-21 12:20:00,22.77,22.77,22.75,22.76,27800.0,19.9571,19.9571,19.9396,19.9483,27800.0
2014-11-21 12:25:00,22.75,22.76,22.71,22.71,71300.0,19.9396,19.9483,19.9045,19.9045,71300.0
2014-11-21 12:30:00,22.72,22.77,22.72,22.75,90400.0,19.9133,19.9571,19.9133,19.9396,90400.0
2014-11-21 12:35:00,22.75,22.77,22.74,22.76,44800.0,19.9396,19.9571,19.9308,19.9483,44800.0
2014-11-21 12:40:00,22.75,22.78,22.75,22.77,27200.0,19.9396,19.9659,19.9396,19.9571,27200.0
2014-11-21 12:45:00,22.77,22.79,22.75,22.76,42700.0,19.9571,19.9746,19.9396,19.9483,42700.0
2014-11-21 12:50:00,22.75,22.77,22.75,22.76,24300.0,19.9396,19.9571,19.9396,19.9483,24300.0
2014-11-21 12:55:00,22.75,22.76,22.73,22.75,41900.0,19.9396,19.9483,19.9221,19.9396,41900.0
2014-11-21 13:00:00,22.75,22.76,22.73,22.75,53300.0,19.9396,19.9483,19.9221,19.9396,53300.0
2014-11-21 13:05:00,22.76,22.76,22.73,22.75,35000.0,19.9483,19.9483,19.9221,19.9396,35000.0
2014-11-21 13:10:00,22.75,22.76,22.73,22.75,103600.0,19.9396,19.9483,19.9221,19.9396,103600.0
2014-11-21 13:15:00,22.75,22.77,22.73,22.74,36700.0,19.9396,19.9571,19.9221,19.9308,36700.0
2014-11-21 13:20:00,22.73,22.74,22.69,22.7,150900.0,19.9221,19.9308,19.887,19.8958,150900.0
2014-11-21 13:25:00,22.69,22.7,22.65,22.65,125100.0,19.887,19.8958,19.8519,19.8519,125100.0
2014-11-21 13:30:00,22.65,22.66,22.63,22.64,80100.0,19.8519,19.8607,19.8344,19.8432,80100.0
2014-11-21 13:35:00,22.64,22.67,22.63,22.66,52400.0,19.8432,19.8695,19.8344,19.8607,52400.0
2014-11-21 13:40:00,22.66,22.67,22.65,22.67,43700.0,19.8607,19.8695,19.8519,19.8695,43700.0
2014-11-21 13:45:00,22.67,22.71,22.66,22.71,60500.0,19.8695,19.9045,19.8607,19.9045,60500.0
2014-11-21 13:50:00,22.71,22.75,22.68,22.74,97800.0,19.9045,19.9396,19.8782,19.9308,97800.0
2014-11-21 13:55:00,22.75,22.76,22.72,22.72,47900.0,19.9396,19.9483,19.9133,19.9133,47900.0
2014-11-21 14:00:00,22.72,22.73,22.7,22.71,74900.0,19.9133,19.9221,19.8958,19.9045,74900.0
2014-11-21 14:05:00,22.7,22.74,22.7,22.72,145900.0,19.8958,19.9308,19.8958,19.9133,145900.0
2014-11-21 14:10:00,22.73,22.73,22.7,22.71,104500.0,19.9221,19.9221,19.8958,19.9045,104500.0
2014-11-21 14:15:00,22.72,22.73,22.71,22.73,31200.0,19.9133,19.9221,19.9045,19.9221,31200.0
2014-11-21 14:20:00,22.73,22.73,22.7,22.71,29300.0,19.9221,19.9221,19.8958,19.9045,29300.0
2014-11-21 14:25:00,22.71,22.71,22.68,22.71,83600.0,19.9045,19.9045,19.8782,19.9045,83600.0
2014-11-21 14:30:00,22.7,22.72,22.68,22.72,55100.0,19.8958,19.9133,19.8782,19.9133,55100.0
2014-11-21 14:35:00,22.72,22.73,22.69,22.73,60500.0,19.9133,19.9221,19.887,19.9221,60500.0
2014-11-21 14:40:00,22.73,22.77,22.72,22.73,77700.0,19.9221,19.9571,19.9133,19.9221,77700.0
2014-11-21 14:45:00,22.73,22.74,22.72,22.73,41500.0,19.9221,19.9308,19.9133,19.9221,41500.0
2014-11-21 14:50:00,22.74,22.78,22.74,22.77,112700.0,19.9308,19.9659,19.9308,19.9571,112700.0
2014-11-21 14:55:00,22.77,22.77,22.75,22.77,31100.0,19.9571,19.9571,19.9396,19.9571,31100.0
2014-11-21 15:00:00,22.77,22.8,22.76,22.8,107700.0,19.9571,19.9834,19.9483,19.9834,107700.0
2014-11-21 15:05:00,22.8,22.81,22.79,22.8,44800.0,19.9834,19.9922,19.9746,19.9834,44800.0
2014-11-21 15:10:00,22.8,22.83,22.79,22.82,45400.0,19.9834,20.0097,19.9746,20.0009,45400.0
2014-11-21 15:15:00,22.82,22.82,22.8,22.82,65500.0,20.0009,20.0009,19.9834,20.0009,65500.0
2014-11-21 15:20:00,22.81,22.83,22.81,22.83,42600.0,19.9922,20.0097,19.9922,20.0097,42600.0
2014-11-21 15:25:00,22.83,22.84,22.81,22.84,90500.0,20.0097,20.0185,19.9922,20.0185,90500.0
2014-11-21 15:30:00,22.84,22.85,22.83,22.85,61700.0,20.0185,20.0272,20.0097,20.0272,61700.0
2014-11-21 15:35:00,22.85,22.87,22.83,22.83,123200.0,20.0272,20.0448,20.0097,20.0097,123200.0
2014-11-21 15:40:00,22.84,22.85,22.82,22.85,73700.0,20.0185,20.0272,20.0009,20.0272,73700.0
2014-11-21 15:45:00,22.85,22.85,22.82,22.84,125100.0,20.0272,20.0272,20.0009,20.0185,125100.0
2014-11-21 15:50:00,22.84,22.86,22.82,22.83,212800.0,20.0185,20.036,20.0009,20.0097,212800.0
2014-11-21 15:55:00,22.83,22.86,22.82,22.85,368600.0,20.0097,20.036,20.0009,20.0272,368600.0
2014-11-24 09:30:00,22.78,22.84,22.72,22.81,246100.0,19.9659,20.0185,19.9133,19.9922,246100.0
2014-11-24 09:35:00,22.81,22.82,22.76,22.79,313100.0,19.9922,20.0009,19.9483,19.9746,313100.0
2014-11-24 09:40:00,22.8,22.85,22.79,22.84,131100.0,19.9834,20.0272,19.9746,20.0185,131100.0
2014-11-24 09:45:00,22.84,22.85,22.76,22.79,134500.0,20.0185,20.0272,19.9483,19.9746,134500.0
2014-11-24 09:50:00,22.79,22.84,22.79,22.82,118800.0,19.9746,20.0185,19.9746,20.0009,118800.0
2014-11-24 09:55:00,22.83,22.85,22.81,22.84,63900.0,20.0097,20.0272,19.9922,20.0185,63900.0
2014-11-24 10:00:00,22.85,22.9,22.84,22.89,103900.0,20.0272,20.0711,20.0185,20.0623,103900.0
2014-11-24 10:05:00,22.89,22.93,22.88,22.93,80200.0,20.0623,20.0973,20.0535,20.0973,80200.0
2014-11-24 10:10:00,22.93,22.96,22.91,22.93,140000.0,20.0973,20.1236,20.0798,20.0973,140000.0
2014-11-24 10:15:00,22.93,22.97,22.92,22.93,74600.0,20.0973,20.1324,20.0886,20.0973,74600.0
2014-11-24 10:20:00,22.93,22.97,22.92,22.96,128800.0,20.0973,20.1324,20.0886,20.1236,128800.0
2014-11-24 10:25:00,22.96,22.99,22.95,22.98,74900.0,20.1236,20.1499,20.1149,20.1412,74900.0
2014-11-24 10:30:00,22.98,23.0,22.97,22.99,136100.0,20.1412,20.1587,20.1324,20.1499,136100.0
2014-11-24 10:35:00,22.99,22.99,22.97,22.98,45300.0,20.1499,20.1499,20.1324,20.1412,45300.0
2014-11-24 10:40:00,22.98,23.04,22.97,23.03,452300.0,20.1412,20.1938,20.1324,20.185,452300.0
2014-11-24 10:45:00,23.03,23.04,23.0,23.0,73200.0,20.185,20.1938,20.1587,20.1587,73200.0
2014-11-24 10:50:00,23.01,23.01,22.99,22.99,51200.0,20.1675,20.1675,20.1499,20.1499,51200.0
2014-11-24 10:55:00,22.99,23.01,22.99,23.01,83400.0,20.1499,20.1675,20.1499,20.1675,83400.0
2014-11-24 11:00:00,23.0,23.01,23.0,23.01,25400.0,20.1587,20.1675,20.1587,20.1675,25400.0
2014-11-24 11:05:00,23.0,23.02,23.0,23.02,77600.0,20.1587,20.1762,20.1587,20.1762,77600.0
2014-11-24 11:10:00,23.02,23.02,23.0,23.0,21400.0,20.1762,20.1762,20.1587,20.1587,21400.0
2014-11-24 11:15:00,23.0,23.01,22.97,22.97,61200.0,20.1587,20.1675,20.1324,20.1324,61200.0
2014-11-24 11:20:00,22.97,22.98,22.94,22.95,86300.0,20.1324,20.1412,20.1061,20.1149,86300.0
2014-11-24 11:25:00,22.94,22.97,22.93,22.97,44200.0,20.1061,20.1324,20.0973,20.1324,44200.0
2014-11-24 11:30:00,22.97,22.98,22.96,22.97,59400.0,20.1324,20.1412,20.1236,20.1324,59400.0
2014-11-24 11:35:00,22.97,22.98,22.96,22.97,51100.0,20.1324,20.1412,20.1236,20.1324,51100.0
2014-11-24 11:40:00,22.98,22.99,22.96,22.99,50400.0,20.1412,20.1499,20.1236,20.1499,50400.0
2014-11-24 11:45:00,22.98,23.0,22.98,23.0,35200.0,20.1412,20.1587,20.1412,20.1587,35200.0
2014-11-24 11:50:00,23.0,23.02,22.99,23.02,32200.0,20.1587,20.1762,20.1499,20.1762,32200.0
2014-11-24 11:55:00,23.02,23.05,23.01,23.04,91500.0,20.1762,20.2025,20.1675,20.1938,91500.0
2014-11-24 12:00:00,23.04,23.06,23.04,23.05,111600.0,20.1938,20.2113,20.1938,20.2025,111600.0
2014-11-24 12:05:00,23.05,23.06,23.04,23.04,22000.0,20.2025,20.2113,20.1938,20.1938,22000.0
2014-11-24 12:10:00,23.05,23.07,23.04,23.07,114300.0,20.2025,20.2201,20.1938,20.2201,114300.0
2014-11-24 12:15:00,23.06,23.07,23.05,23.05,49100.0,20.2113,20.2201,20.2025,20.2025,49100.0
2014-11-24 12:20:00,23.05,23.06,23.05,23.06,33800.0,20.2025,20.2113,20.2025,20.2113,33800.0
2014-11-24 12:25:00,23.06,23.09,23.06,23.09,48200.0,20.2113,20.2376,20.2113,20.2376,48200.0
2014-11-24 12:30:00,23.09,23.09,23.07,23.08,116300.0,20.2376,20.2376,20.2201,20.2288,116300.0
2014-11-24 12:35:00,23.08,23.08,23.07,23.07,39700.0,20.2288,20.2288,20.2201,20.2201,39700.0
2014-11-24 12:40:00,23.08,23.08,23.06,23.07,80400.0,20.2288,20.2288,20.2113,20.2201,80400.0
2014-11-24 12:45:00,23.08,23.08,23.06,23.07,58100.0,20.2288,20.2288,20.2113,20.2201,58100.0
2014-11-24 12:50:00,23.07,23.07,23.06,23.06,19600.0,20.2201,20.2201,20.2113,20.2113,19600.0
2014-11-24 12:55:00,23.07,23.07,23.04,23.07,120300.0,20.2201,20.2201,20.1938,20.2201,120300.0
2014-11-24 13:00:00,23.07,23.07,23.03,23.03,66100.0,20.2201,20.2201,20.185,20.185,66100.0
2014-11-24 13:05:00,23.03,23.04,23.0,23.01,49300.0,20.185,20.1938,20.1587,20.1675,49300.0
2014-11-24 13:10:00,23.01,23.04,23.0,23.03,48200.0,20.1675,20.1938,20.1587,20.185,48200.0
2014-11-24 13:15:00,23.03,23.05,23.02,23.04,35100.0,20.185,20.2025,20.1762,20.1938,35100.0
2014-11-24 13:20:00,23.05,23.07,23.04,23.07,73200.0,20.2025,20.2201,20.1938,20.2201,73200.0
2014-11-24 13:25:00,23.07,23.07,23.05,23.05,30200.0,20.2201,20.2201,20.2025,20.2025,30200.0
2014-11-24 13:30:00,23.05,23.07,23.05,23.06,47900.0,20.2025,20.2201,20.2025,20.2113,47900.0
2014-11-24 13:35:00,23.06,23.07,23.05,23.05,43000.0,20.2113,20.2201,20.2025,20.2025,43000.0
2014-11-24 13:40:00,23.05,23.06,23.02,23.03,53300.0,20.2025,20.2113,20.1762,20.185,53300.0
2014-11-24 13:45:00,23.03,23.06,23.02,23.05,41300.0,20.185,20.2113,20.1762,20.2025,41300.0
2014-11-24 13:50:00,23.04,23.05,23.03,23.03,17400.0,20.1938,20.2025,20.185,20.185,17400.0
2014-11-24 13:55:00,23.03,23.05,23.03,23.05,22400.0,20.185,20.2025,20.185,20.2025,22400.0
2014-11-24 14:00:00,23.05,23.07,23.04,23.06,34200.0,20.2025,20.2201,20.1938,20.2113,34200.0
2014-11-24 14:05:00,23.06,23.07,23.04,23.07,77100.0,20.2113,20.2201,20.1938,20.2201,77100.0
2014-11-24 14:10:00,23.07,23.07,23.04,23.04,40600.0,20.2201,20.2201,20.1938,20.1938,40600.0
2014-11-24 14:15:00,23.05,23.07,23.04,23.06,37700.0,20.2025,20.2201,20.1938,20.2113,37700.0
2014-11-24 14:20:00,23.06,23.06,23.03,23.03,25800.0,20.2113,20.2113,20.185,20.185,25800.0
2014-11-24 14:25:00,23.03,23.06,23.03,23.05,38600.0,20.185,20.2113,20.185,20.2025,38600.0
2014-11-24 14:30:00,23.05,23.06,23.04,23.05,36000.0,20.2025,20.2113,20.1938,20.2025,36000.0
2014-11-24 14:35:00,23.05,23.06,23.04,23.04,26400.0,20.2025,20.2113,20.1938,20.1938,26400.0
2014-11-24 14:40:00,23.05,23.07,23.04,23.07,77600.0,20.2025,20.2201,20.1938,20.2201,77600.0
2014-11-24 14:45:00,23.07,23.08,23.06,23.06,57100.0,20.2201,20.2288,20.2113,20.2113,57100.0
2014-11-24 14:50:00,23.06,23.08,23.05,23.08,117100.0,20.2113,20.2288,20.2025,20.2288,117100.0
2014-11-24 14:55:00,23.08,23.09,23.06,23.09,93800.0,20.2288,20.2376,20.2113,20.2376,93800.0
2014-11-24 15:00:00,23.08,23.1,23.07,23.09,90500.0,20.2288,20.2463,20.2201,20.2376,90500.0
2014-11-24 15:05:00,23.09,23.13,23.08,23.13,160000.0,20.2376,20.2726,20.2288,20.2726,160000.0
2014-11-24 15:10:00,23.13,23.15,23.12,23.14,125600.0,20.2726,20.2902,20.2639,20.2814,125600.0
2014-11-24 15:15:00,23.14,23.16,23.12,23.15,255300.0,20.2814,20.2989,20.2639,20.2902,255300.0
2014-11-24 15:20:00,23.15,23.17,23.15,23.16,225100.0,20.2902,20.3077,20.2902,20.2989,225100.0
2014-11-24 15:25:00,23.16,23.2,23.15,23.2,257300.0,20.2989,20.334,20.2902,20.334,257300.0
2014-11-24 15:30:00,23.19,23.2,23.17,23.19,200600.0,20.3252,20.334,20.3077,20.3252,200600.0
2014-11-24 15:35:00,23.19,23.2,23.17,23.19,153700.0,20.3252,20.334,20.3077,20.3252,153700.0
2014-11-24 15:40:00,23.19,23.21,23.18,23.2,172600.0,20.3252,20.3428,20.3165,20.334,172600.0
2014-11-24 15:45:00,23.2,23.21,23.19,23.2,182900.0,20.334,20.3428,20.3252,20.334,182900.0
2014-11-24 15:50:00,23.2,23.23,23.19,23.21,337300.0,20.334,20.3603,20.3252,20.3428,337300.0
2014-11-24 15:55:00,23.22,23.24,23.2,23.23,453500.0,20.3515,20.3691,20.334,20.3603,453500.0
2014-11-25 09:30:00,23.11,23.2,23.08,23.16,266000.0,20.2551,20.334,20.2288,20.2989,266000.0
2014-11-25 09:35:00,23.16,23.2,23.13,23.13,163600.0,20.2989,20.334,20.2726,20.2726,163600.0
2014-11-25 09:40:00,23.14,23.16,23.1,23.16,94400.0,20.2814,20.2989,20.2463,20.2989,94400.0
2014-11-25 09:45:00,23.15,23.19,23.14,23.16,58800.0,20.2902,20.3252,20.2814,20.2989,58800.0
2014-11-25 09:50:00,23.16,23.18,23.14,23.17,73600.0,20.2989,20.3165,20.2814,20.3077,73600.0
2014-11-25 09:55:00,23.17,23.17,23.15,23.17,35900.0,20.3077,20.3077,20.2902,20.3077,35900.0
2014-11-25 10:00:00,23.16,23.18,23.14,23.14,49500.0,20.2989,20.3165,20.2814,20.2814,49500.0
2014-11-25 10:05:00,23.14,23.17,23.08,23.13,81900.0,20.2814,20.3077,20.2288,20.2726,81900.0
2014-11-25 10:10:00,23.14,23.19,23.13,23.18,112700.0,20.2814,20.3252,20.2726,20.3165,112700.0
2014-11-25 10:15:00,23.19,23.19,23.12,23.14,118300.0,20.3252,20.3252,20.2639,20.2814,118300.0
2014-11-25 10:20:00,23.14,23.15,23.12,23.14,52000.0,20.2814,20.2902,20.2639,20.2814,52000.0
2014-11-25 10:25:00,23.14,23.2,23.14,23.18,81400.0,20.2814,20.334,20.2814,20.3165,81400.0
2014-11-25 10:30:00,23.18,23.2,23.17,23.17,48400.0,20.3165,20.334,20.3077,20.3077,48400.0
2014-11-25 10:35:00,23.17,23.19,23.16,23.18,56700.0,20.3077,20.3252,20.2989,20.3165,56700.0
2014-11-25 10:40:00,23.17,23.19,23.16,23.18,32800.0,20.3077,20.3252,20.2989,20.3165,32800.0
2014-11-25 10:45:00,23.18,23.19,23.16,23.17,120400.0,20.3165,20.3252,20.2989,20.3077,120400.0
2014-11-25 10:50:00,23.18,23.19,23.15,23.17,93400.0,20.3165,20.3252,20.2902,20.3077,93400.0
2014-11-25 10:55:00,23.17,23.17,23.13,23.14,53200.0,20.3077,20.3077,20.2726,20.2814,53200.0
2014-11-25 11:00:00,23.15,23.16,23.13,23.15,94300.0,20.2902,20.2989,20.2726,20.2902,94300.0
2014-11-25 11:05:00,23.16,23.16,23.08,23.08,48200.0,20.2989,20.2989,20.2288,20.2288,48200.0
2014-11-25 11:10:00,23.08,23.09,23.05,23.09,87500.0,20.2288,20.2376,20.2025,20.2376,87500.0
2014-11-25 11:15:00,23.09,23.09,23.07,23.08,27600.0,20.2376,20.2376,20.2201,20.2288,27600.0
2014-11-25 11:20:00,23.08,23.11,23.07,23.08,38200.0,20.2288,20.2551,20.2201,20.2288,38200.0
2014-11-25 11:25:00,23.08,23.12,23.06,23.09,80000.0,20.2288,20.2639,20.2113,20.2376,80000.0
2014-11-25 11:30:00,23.09,23.14,23.08,23.1,89200.0,20.2376,20.2814,20.2288,20.2463,89200.0
2014-11-25 11:35:00,23.1,23.11,23.08,23.09,58200.0,20.2463,20.2551,20.2288,20.2376,58200.0
2014-11-25 11:40:00,23.09,23.09,23.06,23.08,42200.0,20.2376,20.2376,20.2113,20.2288,42200.0
2014-11-25 11:45:00,23.08,23.1,23.07,23.1,19700.0,20.2288,20.2463,20.2201,20.2463,19700.0
2014-11-25 11:50:00,23.1,23.11,23.08,23.11,18600.0,20.2463,20.2551,20.2288,20.2551,18600.0
2014-11-25 11:55:00,23.11,23.11,23.1,23.11,8700.0,20.2551,20.2551,20.2463,20.2551,8700.0
2014-11-25 12:00:00,23.11,23.13,23.1,23.13,53800.0,20.2551,20.2726,20.2463,20.2726,53800.0
2014-11-25 12:05:00,23.13,23.14,23.12,23.14,45100.0,20.2726,20.2814,20.2639,20.2814,45100.0
2014-11-25 12:10:00,23.14,23.14,23.12,23.14,31800.0,20.2814,20.2814,20.2639,20.2814,31800.0
2014-11-25 12:15:00,23.14,23.15,23.12,23.12,29400.0,20.2814,20.2902,20.2639,20.2639,29400.0
2014-11-25 12:20:00,23.12,23.13,23.1,23.11,24600.0,20.2639,20.2726,20.2463,20.2551,24600.0
2014-11-25 12:25:00,23.11,23.11,23.1,23.11,18100.0,20.2551,20.2551,20.2463,20.2551,18100.0
2014-11-25 12:30:00,23.11,23.12,23.1,23.11,12200.0,20.2551,20.2639,20.2463,20.2551,12200.0
2014-11-25 12:35:00,23.1,23.14,23.1,23.13,33300.0,20.2463,20.2814,20.2463,20.2726,33300.0
2014-11-25 12:40:00,23.12,23.17,23.12,23.16,57600.0,20.2639,20.3077,20.2639,20.2989,57600.0
2014-11-25 12:45:00,23.15,23.15,23.14,23.14,12400.0,20.2902,20.2902,20.2814,20.2814,12400.0
2014-11-25 12:50:00,23.14,23.18,23.12,23.18,118300.0,20.2814,20.3165,20.2639,20.3165,118300.0
2014-11-25 12:55:00,23.18,23.2,23.16,23.19,107600.0,20.3165,20.334,20.2989,20.3252,107600.0
2014-11-25 13:00:00,23.19,23.19,23.16,23.18,57400.0,20.3252,20.3252,20.2989,20.3165,57400.0
2014-11-25 13:05:00,23.18,23.18,23.14,23.16,93400.0,20.3165,20.3165,20.2814,20.2989,93400.0
2014-11-25 13:10:00,23.16,23.18,23.15,23.16,125300.0,20.2989,20.3165,20.2902,20.2989,125300.0
2014-11-25 13:15:00,23.17,23.17,23.16,23.17,47500.0,20.3077,20.3077,20.2989,20.3077,47500.0
2014-11-25 13:20:00,23.16,23.21,23.16,23.2,111000.0,20.2989,20.3428,20.2989,20.334,111000.0
2014-11-25 13:25:00,23.21,23.23,23.2,23.23,67100.0,20.3428,20.3603,20.334,20.3603,67100.0
2014-11-25 13:30:00,23.23,23.23,23.18,23.18,21100.0,20.3603,20.3603,20.3165,20.3165,21100.0
2014-11-25 13:35:00,23.18,23.19,23.18,23.18,18000.0,20.3165,20.3252,20.3165,20.3165,18000.0
2014-11-25 13:40:00,23.18,23.21,23.18,23.2,40300.0,20.3165,20.3428,20.3165,20.334,40300.0
2014-11-25 13:45:00,23.21,23.22,23.2,23.21,31700.0,20.3428,20.3515,20.334,20.3428,31700.0
2014-11-25 13:50:00,23.22,23.22,23.21,23.21,12800.0,20.3515,20.3515,20.3428,20.3428,12800.0
2014-11-25 13:55:00,23.21,23.23,23.2,23.23,54700.0,20.3428,20.3603,20.334,20.3603,54700.0
2014-11-25 14:00:00,23.23,23.23,23.2,23.2,361500.0,20.3603,20.3603,20.334,20.334,361500.0
2014-11-25 14:05:00,23.2,23.21,23.19,23.21,71900.0,20.334,20.3428,20.3252,20.3428,71900.0
2014-11-25 14:10:00,23.2,23.24,23.2,23.23,83100.0,20.334,20.3691,20.334,20.3603,83100.0
2014-11-25 14:15:00,23.24,23.24,23.22,23.23,23900.0,20.3691,20.3691,20.3515,20.3603,23900.0
2014-11-25 14:20:00,23.23,23.24,23.21,23.22,66000.0,20.3603,20.3691,20.3428,20.3515,66000.0
2014-11-25 14:25:00,23.23,23.23,23.19,23.21,65700.0,20.3603,20.3603,20.3252,20.3428,65700.0
2014-11-25 14:30:00,23.21,23.23,23.2,23.22,49600.0,20.3428,20.3603,20.334,20.3515,49600.0
2014-11-25 14:35:00,23.22,23.23,23.2,23.23,27600.0,20.3515,20.3603,20.334,20.3603,27600.0
2014-11-25 14:40:00,23.22,23.23,23.2,23.21,22600.0,20.3515,20.3603,20.334,20.3428,22600.0
2014-11-25 14:45:00,23.2,23.21,23.18,23.19,52200.0,20.334,20.3428,20.3165,20.3252,52200.0
2014-11-25 14:50:00,23.2,23.2,23.18,23.18,41900.0,20.334,20.334,20.3165,20.3165,41900.0
2014-11-25 14:55:00,23.18,23.19,23.16,23.19,44600.0,20.3165,20.3252,20.2989,20.3252,44600.0
2014-11-25 15:00:00,23.19,23.21,23.18,23.18,77500.0,20.3252,20.3428,20.3165,20.3165,77500.0
2014-11-25 15:05:00,23.18,23.23,23.18,23.2,93900.0,20.3165,20.3603,20.3165,20.334,93900.0
2014-11-25 15:10:00,23.2,23.22,23.19,23.21,21300.0,20.334,20.3515,20.3252,20.3428,21300.0
2014-11-25 15:15:00,23.2,23.22,23.19,23.21,240500.0,20.334,20.3515,20.3252,20.3428,240500.0
2014-11-25 15:20:00,23.21,23.23,23.2,23.23,59400.0,20.3428,20.3603,20.334,20.3603,59400.0
2014-11-25 15:25:00,23.23,23.24,23.22,23.24,42100.0,20.3603,20.3691,20.3515,20.3691,42100.0
2014-11-25 15:30:00,23.24,23.24,23.21,23.21,84200.0,20.3691,20.3691,20.3428,20.3428,84200.0
2014-11-25 15:35:00,23.21,23.23,23.2,23.21,99800.0,20.3428,20.3603,20.334,20.3428,99800.0
2014-11-25 15:40:00,23.21,23.22,23.2,23.21,136700.0,20.3428,20.3515,20.334,20.3428,136700.0
2014-11-25 15:45:00,23.21,23.22,23.2,23.21,104200.0,20.3428,20.3515,20.334,20.3428,104200.0
2014-11-25 15:50:00,23.22,23.23,23.21,23.22,235300.0,20.3515,20.3603,20.3428,20.3515,235300.0
2014-11-25 15:55:00,23.22,23.23,23.2,23.23,372400.0,20.3515,20.3603,20.334,20.3603,372400.0
2014-11-26 09:30:00,23.3,23.46,23.3,23.43,357600.0,20.4216,20.5619,20.4216,20.5356,357600.0
2014-11-26 09:35:00,23.44,23.49,23.43,23.46,155900.0,20.5443,20.5882,20.5356,20.5619,155900.0
2014-11-26 09:40:00,23.47,23.48,23.38,23.39,183000.0,20.5706,20.5794,20.4918,20.5005,183000.0
2014-11-26 09:45:00,23.39,23.5,23.39,23.49,136700.0,20.5005,20.5969,20.5005,20.5882,136700.0
2014-11-26 09:50:00,23.49,23.58,23.47,23.5,285300.0,20.5882,20.667,20.5706,20.5969,285300.0
2014-11-26 09:55:00,23.5,23.5,23.45,23.46,79700.0,20.5969,20.5969,20.5531,20.5619,79700.0
2014-11-26 10:00:00,23.46,23.49,23.45,23.48,130800.0,20.5619,20.5882,20.5531,20.5794,130800.0
2014-11-26 10:05:00,23.48,23.51,23.48,23.51,123800.0,20.5794,20.6057,20.5794,20.6057,123800.0
2014-11-26 10:10:00,23.51,23.55,23.5,23.54,100000.0,20.6057,20.6408,20.5969,20.632,100000.0
2014-11-26 10:15:00,23.54,23.59,23.53,23.57,155900.0,20.632,20.6758,20.6232,20.6583,155900.0
2014-11-26 10:20:00,23.57,23.58,23.54,23.58,110000.0,20.6583,20.667,20.632,20.667,110000.0
2014-11-26 10:25:00,23.58,23.59,23.53,23.54,133300.0,20.667,20.6758,20.6232,20.632,133300.0
2014-11-26 10:30:00,23.53,23.55,23.51,23.53,157200.0,20.6232,20.6408,20.6057,20.6232,157200.0
2014-11-26 10:35:00,23.53,23.54,23.51,23.52,116900.0,20.6232,20.632,20.6057,20.6145,116900.0
2014-11-26 10:40:00,23.52,23.53,23.51,23.52,158400.0,20.6145,20.6232,20.6057,20.6145,158400.0
2014-11-26 10:45:00,23.53,23.53,23.49,23.5,92800.0,20.6232,20.6232,20.5882,20.5969,92800.0
2014-11-26 10:50:00,23.49,23.5,23.45,23.46,49000.0,20.5882,20.5969,20.5531,20.5619,49000.0
2014-11-26 10:55:00,23.46,23.5,23.45,23.48,123400.0,20.5619,20.5969,20.5531,20.5794,123400.0
2014-11-26 11:00:00,23.48,23.49,23.44,23.47,144400.0,20.5794,20.5882,20.5443,20.5706,144400.0
2014-11-26 11:05:00,23.46,23.5,23.46,23.48,119000.0,20.5619,20.5969,20.5619,20.5794,119000.0
2014-11-26 11:10:00,23.49,23.49,23.45,23.46,50800.0,20.5882,20.5882,20.5531,20.5619,50800.0
2014-11-26 11:15:00,23.46,23.48,23.45,23.48,61500.0,20.5619,20.5794,20.5531,20.5794,61500.0
2014-11-26 11:20:00,23.48,23.5,23.47,23.48,66200.0,20.5794,20.5969,20.5706,20.5794,66200.0
2014-11-26 11:25:00,23.48,23.51,23.48,23.5,40200.0,20.5794,20.6057,20.5794,20.5969,40200.0
2014-11-26 11:30:00,23.5,23.5,23.46,23.48,62600.0,20.5969,20.5969,20.5619,20.5794,62600.0
2014-11-26 11:35:00,23.47,23.51,23.46,23.51,47800.0,20.5706,20.6057,20.5619,20.6057,47800.0
2014-11-26 11:40:00,23.51,23.52,23.5,23.52,34600.0,20.6057,20.6145,20.5969,20.6145,34600.0
2014-11-26 11:45:00,23.52,23.52,23.5,23.51,22300.0,20.6145,20.6145,20.5969,20.6057,22300.0
2014-11-26 11:50:00,23.51,23.51,23.5,23.51,46300.0,20.6057,20.6057,20.5969,20.6057,46300.0
2014-11-26 11:55:00,23.51,23.52,23.5,23.51,30300.0,20.6057,20.6145,20.5969,20.6057,30300.0
2014-11-26 12:00:00,23.51,23.51,23.49,23.5,130300.0,20.6057,20.6057,20.5882,20.5969,130300.0
2014-11-26 12:05:00,23.5,23.52,23.47,23.48,79400.0,20.5969,20.6145,20.5706,20.5794,79400.0
2014-11-26 12:10:00,23.48,23.49,23.47,23.48,26900.0,20.5794,20.5882,20.5706,20.5794,26900.0
2014-11-26 12:15:00,23.47,23.5,23.47,23.49,52400.0,20.5706,20.5969,20.5706,20.5882,52400.0
2014-11-26 12:20:00,23.49,23.5,23.48,23.5,29200.0,20.5882,20.5969,20.5794,20.5969,29200.0
2014-11-26 12:25:00,23.5,23.5,23.49,23.5,20600.0,20.5969,20.5969,20.5882,20.5969,20600.0
2014-11-26 12:30:00,23.5,23.53,23.49,23.53,42600.0,20.5969,20.6232,20.5882,20.6232,42600.0
2014-11-26 12:35:00,23.53,23.54,23.52,23.52,58600.0,20.6232,20.632,20.6145,20.6145,58600.0
2014-11-26 12:40:00,23.53,23.54,23.52,23.54,56100.0,20.6232,20.632,20.6145,20.632,56100.0
2014-11-26 12:45:00,23.54,23.54,23.52,23.53,40800.0,20.632,20.632,20.6145,20.6232,40800.0
2014-11-26 12:50:00,23.52,23.54,23.52,23.54,53100.0,20.6145,20.632,20.6145,20.632,53100.0
2014-11-26 12:55:00,23.54,23.54,23.52,23.54,35300.0,20.632,20.632,20.6145,20.632,35300.0
2014-11-26 13:00:00,23.54,23.54,23.52,23.53,58400.0,20.632,20.632,20.6145,20.6232,58400.0
2014-11-26 13:05:00,23.53,23.54,23.52,23.54,50800.0,20.6232,20.632,20.6145,20.632,50800.0
2014-11-26 13:10:00,23.54,23.58,23.53,23.58,154700.0,20.632,20.667,20.6232,20.667,154700.0
2014-11-26 13:15:00,23.58,23.6,23.57,23.59,375000.0,20.667,20.6846,20.6583,20.6758,375000.0
2014-11-26 13:20:00,23.6,23.62,23.59,23.62,584300.0,20.6846,20.7021,20.6758,20.7021,584300.0
2014-11-26 13:25:00,23.61,23.61,23.59,23.59,177700.0,20.6933,20.6933,20.6758,20.6758,177700.0
2014-11-26 13:30:00,23.6,23.61,23.56,23.6,314100.0,20.6846,20.6933,20.6495,20.6846,314100.0
2014-11-26 13:35:00,23.6,23.61,23.59,23.6,36000.0,20.6846,20.6933,20.6758,20.6846,36000.0
2014-11-26 13:40:00,23.6,23.61,23.59,23.6,45100.0,20.6846,20.6933,20.6758,20.6846,45100.0
2014-11-26 13:45:00,23.6,23.61,23.59,23.6,273000.0,20.6846,20.6933,20.6758,20.6846,273000.0
2014-11-26 13:50:00,23.6,23.62,23.59,23.62,317800.0,20.6846,20.7021,20.6758,20.7021,317800.0
2014-11-26 13:55:00,23.62,23.68,23.6,23.65,655000.0,20.7021,20.7547,20.6846,20.7284,655000.0
2014-11-26 14:00:00,23.66,23.72,23.65,23.72,80600.0,20.7372,20.7898,20.7284,20.7898,80600.0
2014-11-26 14:05:00,23.72,23.72,23.7,23.7,170700.0,20.7898,20.7898,20.7722,20.7722,170700.0
2014-11-26 14:10:00,23.7,23.72,23.7,23.72,154600.0,20.7722,20.7898,20.7722,20.7898,154600.0
2014-11-26 14:15:00,23.72,23.75,23.71,23.75,186700.0,20.7898,20.816,20.781,20.816,186700.0
2014-11-26 14:20:00,23.75,23.76,23.74,23.76,111300.0,20.816,20.8248,20.8073,20.8248,111300.0
2014-11-26 14:25:00,23.76,23.78,23.75,23.77,242500.0,20.8248,20.8423,20.816,20.8336,242500.0
2014-11-26 14:30:00,23.77,23.78,23.74,23.77,85500.0,20.8336,20.8423,20.8073,20.8336,85500.0
2014-11-26 14:35:00,23.77,23.77,23.73,23.76,613000.0,20.8336,20.8336,20.7985,20.8248,613000.0
2014-11-26 14:40:00,23.75,23.78,23.75,23.78,118000.0,20.816,20.8423,20.816,20.8423,118000.0
2014-11-26 14:45:00,23.78,23.79,23.76,23.79,304900.0,20.8423,20.8511,20.8248,20.8511,304900.0
2014-11-26 14:50:00,23.79,23.82,23.78,23.82,149300.0,20.8511,20.8774,20.8423,20.8774,149300.0
2014-11-26 14:55:00,23.82,23.83,23.79,23.8,232300.0,20.8774,20.8862,20.8511,20.8599,232300.0
2014-11-26 15:00:00,23.8,23.8,23.77,23.79,181800.0,20.8599,20.8599,20.8336,20.8511,181800.0
2014-11-26 15:05:00,23.79,23.79,23.77,23.78,299700.0,20.8511,20.8511,20.8336,20.8423,299700.0
2014-11-26 15:10:00,23.78,23.8,23.77,23.8,240500.0,20.8423,20.8599,20.8336,20.8599,240500.0
2014-11-26 15:15:00,23.79,23.81,23.78,23.8,129800.0,20.8511,20.8686,20.8423,20.8599,129800.0
2014-11-26 15:20:00,23.8,23.82,23.77,23.79,233900.0,20.8599,20.8774,20.8336,20.8511,233900.0
2014-11-26 15:25:00,23.79,23.79,23.77,23.78,254100.0,20.8511,20.8511,20.8336,20.8423,254100.0
2014-11-26 15:30:00,23.78,23.8,23.77,23.79,132600.0,20.8423,20.8599,20.8336,20.8511,132600.0
2014-11-26 15:35:00,23.79,23.79,23.78,23.78,127900.0,20.8511,20.8511,20.8423,20.8423,127900.0
2014-11-26 15:40:00,23.79,23.86,23.78,23.86,334500.0,20.8511,20.9125,20.8423,20.9125,334500.0
2014-11-26 15:45:00,23.86,23.91,23.85,23.89,760400.0,20.9125,20.9563,20.9037,20.9388,760400.0
2014-11-26 15:50:00,23.89,23.91,23.88,23.89,610400.0,20.9388,20.9563,20.93,20.9388,610400.0
2014-11-26 15:55:00,23.89,23.91,23.86,23.88,691700.0,20.9388,20.9563,20.9125,20.93,691700.0
2014-11-28 09:30:00,23.73,23.78,23.7,23.73,463600.0,20.7985,20.8423,20.7722,20.7985,463600.0
2014-11-28 09:35:00,23.73,23.73,23.69,23.72,245800.0,20.7985,20.7985,20.7635,20.7898,245800.0
2014-11-28 09:40:00,23.73,23.73,23.61,23.62,193800.0,20.7985,20.7985,20.6933,20.7021,193800.0
2014-11-28 09:45:00,23.61,23.65,23.61,23.65,117000.0,20.6933,20.7284,20.6933,20.7284,117000.0
2014-11-28 09:50:00,23.64,23.7,23.62,23.67,119400.0,20.7196,20.7722,20.7021,20.7459,119400.0
2014-11-28 09:55:00,23.67,23.71,23.64,23.7,89900.0,20.7459,20.781,20.7196,20.7722,89900.0
2014-11-28 10:00:00,23.71,23.72,23.67,23.7,186600.0,20.781,20.7898,20.7459,20.7722,186600.0
2014-11-28 10:05:00,23.7,23.79,23.69,23.76,194200.0,20.7722,20.8511,20.7635,20.8248,194200.0
2014-11-28 10:10:00,23.76,23.8,23.75,23.77,113600.0,20.8248,20.8599,20.816,20.8336,113600.0
2014-11-28 10:15:00,23.78,23.82,23.76,23.82,150100.0,20.8423,20.8774,20.8248,20.8774,150100.0
2014-11-28 10:20:00,23.81,23.91,23.81,23.9,250400.0,20.8686,20.9563,20.8686,20.9475,250400.0
2014-11-28 10:25:00,23.91,23.94,23.89,23.94,190100.0,20.9563,20.9826,20.9388,20.9826,190100.0
2014-11-28 10:30:00,23.94,23.97,23.93,23.97,123400.0,20.9826,21.0089,20.9738,21.0089,123400.0
2014-11-28 10:35:00,23.97,24.0,23.96,23.99,187400.0,21.0089,21.0352,21.0001,21.0264,187400.0
2014-11-28 10:40:00,23.99,24.0,23.97,23.97,84400.0,21.0264,21.0352,21.0089,21.0089,84400.0
2014-11-28 10:45:00,23.97,23.98,23.93,23.93,65700.0,21.0089,21.0176,20.9738,20.9738,65700.0
2014-11-28 10:50:00,23.93,23.94,23.9,23.93,72100.0,20.9738,20.9826,20.9475,20.9738,72100.0
2014-11-28 10:55:00,23.93,24.03,23.92,24.02,319600.0,20.9738,21.0615,20.965,21.0527,319600.0
2014-11-28 11:00:00,24.02,24.04,23.99,24.0,90200.0,21.0527,21.0702,21.0264,21.0352,90200.0
2014-11-28 11:05:00,24.0,24.01,23.99,24.01,41000.0,21.0352,21.0439,21.0264,21.0439,41000.0
2014-11-28 11:10:00,24.01,24.03,24.0,24.03,58400.0,21.0439,21.0615,21.0352,21.0615,58400.0
2014-11-28 11:15:00,24.02,24.1,24.02,24.09,214700.0,21.0527,21.1228,21.0527,21.114,214700.0
2014-11-28 11:20:00,24.09,24.09,24.08,24.09,96900.0,21.114,21.114,21.1053,21.114,96900.0
2014-11-28 11:25:00,24.09,24.12,24.08,24.11,201600.0,21.114,21.1403,21.1053,21.1316,201600.0
2014-11-28 11:30:00,24.11,24.14,24.11,24.14,164800.0,21.1316,21.1579,21.1316,21.1579,164800.0
2014-11-28 11:35:00,24.14,24.15,24.12,24.14,264500.0,21.1579,21.1666,21.1403,21.1579,264500.0
2014-11-28 11:40:00,24.14,24.14,24.12,24.13,229000.0,21.1579,21.1579,21.1403,21.1491,229000.0
2014-11-28 11:45:00,24.13,24.14,24.12,24.13,141300.0,21.1491,21.1579,21.1403,21.1491,141300.0
2014-11-28 11:50:00,24.14,24.14,24.01,24.01,488500.0,21.1579,21.1579,21.0439,21.0439,488500.0
2014-11-28 11:55:00,24.0,24.02,23.92,23.95,559800.0,21.0352,21.0527,20.965,20.9913,559800.0
2014-11-28 12:00:00,23.96,24.07,23.95,24.05,128800.0,21.0001,21.0965,20.9913,21.079,128800.0
2014-11-28 12:05:00,24.05,24.06,23.99,24.01,79000.0,21.079,21.0878,21.0264,21.0439,79000.0
2014-11-28 12:10:00,24.01,24.07,24.0,24.06,87200.0,21.0439,21.0965,21.0352,21.0878,87200.0
2014-11-28 12:15:00,24.06,24.07,24.0,24.03,97400.0,21.0878,21.0965,21.0352,21.0615,97400.0
2014-11-28 12:20:00,24.03,24.05,24.02,24.03,89200.0,21.0615,21.079,21.0527,21.0615,89200.0
2014-11-28 12:25:00,24.03,24.03,23.98,23.99,107200.0,21.0615,21.0615,21.0176,21.0264,107200.0
2014-11-28 12:30:00,23.99,24.0,23.97,24.0,113000.0,21.0264,21.0352,21.0089,21.0352,113000.0
2014-11-28 12:35:00,24.0,24.0,23.96,24.0,163800.0,21.0352,21.0352,21.0001,21.0352,163800.0
2014-11-28 12:40:00,23.99,24.02,23.98,24.02,185400.0,21.0264,21.0527,21.0176,21.0527,185400.0
2014-11-28 12:45:00,24.01,24.05,24.0,24.03,212200.0,21.0439,21.079,21.0352,21.0615,212200.0
2014-11-28 12:50:00,24.04,24.05,24.02,24.03,300800.0,21.0702,21.079,21.0527,21.0615,300800.0
2014-11-28 12:55:00,24.04,24.06,24.03,24.05,508500.0,21.0702,21.0878,21.0615,21.079,508500.0
2014-12-01 09:30:00,24.04,24.05,23.84,23.95,394200.0,21.0702,21.079,20.8949,20.9913,394200.0
2014-12-01 09:35:00,23.95,23.96,23.89,23.91,79400.0,20.9913,21.0001,20.9388,20.9563,79400.0
2014-12-01 09:40:00,23.91,23.93,23.87,23.93,121700.0,20.9563,20.9738,20.9212,20.9738,121700.0
2014-12-01 09:45:00,23.94,23.95,23.9,23.9,156800.0,20.9826,20.9913,20.9475,20.9475,156800.0
2014-12-01 09:50:00,23.9,23.94,23.86,23.86,251800.0,20.9475,20.9826,20.9125,20.9125,251800.0
2014-12-01 09:55:00,23.86,23.88,23.83,23.88,119200.0,20.9125,20.93,20.8862,20.93,119200.0
2014-12-01 10:00:00,23.87,23.92,23.86,23.88,119500.0,20.9212,20.965,20.9125,20.93,119500.0
2014-12-01 10:05:00,23.88,23.93,23.86,23.9,112700.0,20.93,20.9738,20.9125,20.9475,112700.0
2014-12-01 10:10:00,23.9,23.97,23.9,23.95,120300.0,20.9475,21.0089,20.9475,20.9913,120300.0
2014-12-01 10:15:00,23.95,23.98,23.91,23.93,75400.0,20.9913,21.0176,20.9563,20.9738,75400.0
2014-12-01 10:20:00,23.92,23.98,23.92,23.96,285200.0,20.965,21.0176,20.965,21.0001,285200.0
2014-12-01 10:25:00,23.97,23.97,23.92,23.92,63100.0,21.0089,21.0089,20.965,20.965,63100.0
2014-12-01 10:30:00,23.92,23.97,23.92,23.96,211700.0,20.965,21.0089,20.965,21.0001,211700.0
2014-12-01 10:35:00,23.96,23.98,23.95,23.96,166500.0,21.0001,21.0176,20.9913,21.0001,166500.0
2014-12-01 10:40:00,23.96,23.97,23.89,23.91,201200.0,21.0001,21.0089,20.9388,20.9563,201200.0
2014-12-01 10:45:00,23.91,23.91,23.81,23.83,101600.0,20.9563,20.9563,20.8686,20.8862,101600.0
2014-12-01 10:50:00,23.82,23.84,23.75,23.77,241500.0,20.8774,20.8949,20.816,20.8336,241500.0
2014-12-01 10:55:00,23.77,23.77,23.7,23.73,163000.0,20.8336,20.8336,20.7722,20.7985,163000.0
2014-12-01 11:00:00,23.74,23.79,23.71,23.78,76500.0,20.8073,20.8511,20.781,20.8423,76500.0
2014-12-01 11:05:00,23.77,23.79,23.75,23.78,81900.0,20.8336,20.8511,20.816,20.8423,81900.0
2014-12-01 11:10:00,23.78,23.8,23.78,23.78,62900.0,20.8423,20.8599,20.8423,20.8423,62900.0
2014-12-01 11:15:00,23.79,23.85,23.78,23.84,119400.0,20.8511,20.9037,20.8423,20.8949,119400.0
2014-12-01 11:20:00,23.85,23.89,23.84,23.89,82700.0,20.9037,20.9388,20.8949,20.9388,82700.0
2014-12-01 11:25:00,23.89,23.93,23.88,23.89,217400.0,20.9388,20.9738,20.93,20.9388,217400.0
2014-12-01 11:30:00,23.89,23.89,23.85,23.87,92800.0,20.9388,20.9388,20.9037,20.9212,92800.0
2014-12-01 11:35:00,23.87,23.87,23.79,23.79,131500.0,20.9212,20.9212,20.8511,20.8511,131500.0
2014-12-01 11:40:00,23.8,23.82,23.77,23.79,125100.0,20.8599,20.8774,20.8336,20.8511,125100.0
2014-12-01 11:45:00,23.78,23.81,23.76,23.79,49600.0,20.8423,20.8686,20.8248,20.8511,49600.0
2014-12-01 11:50:00,23.79,23.8,23.76,23.78,45900.0,20.8511,20.8599,20.8248,20.8423,45900.0
2014-12-01 11:55:00,23.78,23.8,23.77,23.79,80300.0,20.8423,20.8599,20.8336,20.8511,80300.0
2014-12-01 12:00:00,23.79,23.81,23.78,23.81,43000.0,20.8511,20.8686,20.8423,20.8686,43000.0
2014-12-01 12:05:00,23.8,23.81,23.77,23.79,27000.0,20.8599,20.8686,20.8336,20.8511,27000.0
2014-12-01 12:10:00,23.78,23.84,23.77,23.82,40300.0,20.8423,20.8949,20.8336,20.8774,40300.0
2014-12-01 12:15:00,23.82,23.84,23.81,23.83,41700.0,20.8774,20.8949,20.8686,20.8862,41700.0
2014-12-01 12:20:00,23.83,23.88,23.83,23.85,46700.0,20.8862,20.93,20.8862,20.9037,46700.0
2014-12-01 12:25:00,23.86,23.87,23.83,23.85,24600.0,20.9125,20.9212,20.8862,20.9037,24600.0
2014-12-01 12:30:00,23.84,23.86,23.81,23.84,68100.0,20.8949,20.9125,20.8686,20.8949,68100.0
2014-12-01 12:35:00,23.84,23.85,23.81,23.83,34100.0,20.8949,20.9037,20.8686,20.8862,34100.0
2014-12-01 12:40:00,23.84,23.84,23.81,23.82,15800.0,20.8949,20.8949,20.8686,20.8774,15800.0
2014-12-01 12:45:00,23.81,23.82,23.77,23.78,40900.0,20.8686,20.8774,20.8336,20.8423,40900.0
2014-12-01 12:50:00,23.78,23.8,23.75,23.79,65600.0,20.8423,20.8599,20.816,20.8511,65600.0
2014-12-01 12:55:00,23.8,23.85,23.78,23.82,43400.0,20.8599,20.9037,20.8423,20.8774,43400.0
2014-12-01 13:00:00,23.82,23.87,23.82,23.85,40400.0,20.8774,20.9212,20.8774,20.9037,40400.0
2014-12-01 13:05:00,23.86,23.89,23.85,23.87,27500.0,20.9125,20.9388,20.9037,20.9212,27500.0
2014-12-01 13:10:00,23.88,23.89,23.86,23.86,38700.0,20.93,20.9388,20.9125,20.9125,38700.0
2014-12-01 13:15:00,23.87,23.88,23.85,23.85,94000.0,20.9212,20.93,20.9037,20.9037,94000.0
2014-12-01 13:20:00,23.85,23.88,23.85,23.86,79300.0,20.9037,20.93,20.9037,20.9125,79300.0
2014-12-01 13:25:00,23.85,23.89,23.85,23.88,201100.0,20.9037,20.9388,20.9037,20.93,201100.0
2014-12-01 13:30:00,23.88,23.89,23.86,23.86,54300.0,20.93,20.9388,20.9125,20.9125,54300.0
2014-12-01 13:35:00,23.86,23.89,23.85,23.88,50100.0,20.9125,20.9388,20.9037,20.93,50100.0
2014-12-01 13:40:00,23.88,23.89,23.87,23.88,35000.0,20.93,20.9388,20.9212,20.93,35000.0
2014-12-01 13:45:00,23.88,23.89,23.87,23.88,51500.0,20.93,20.9388,20.9212,20.93,51500.0
2014-12-01 13:50:00,23.89,23.89,23.84,23.84,57900.0,20.9388,20.9388,20.8949,20.8949,57900.0
2014-12-01 13:55:00,23.84,23.87,23.83,23.87,61000.0,20.8949,20.9212,20.8862,20.9212,61000.0
2014-12-01 14:00:00,23.87,23.89,23.84,23.85,69700.0,20.9212,20.9388,20.8949,20.9037,69700.0
2014-12-01 14:05:00,23.84,23.87,23.82,23.85,131200.0,20.8949,20.9212,20.8774,20.9037,131200.0
2014-12-01 14:10:00,23.85,23.85,23.79,23.82,81700.0,20.9037,20.9037,20.8511,20.8774,81700.0
2014-12-01 14:15:00,23.82,23.82,23.77,23.8,69900.0,20.8774,20.8774,20.8336,20.8599,69900.0
2014-12-01 14:20:00,23.8,23.82,23.78,23.78,45300.0,20.8599,20.8774,20.8423,20.8423,45300.0
2014-12-01 14:25:00,23.78,23.8,23.77,23.78,95100.0,20.8423,20.8599,20.8336,20.8423,95100.0
2014-12-01 14:30:00,23.78,23.78,23.76,23.78,73400.0,20.8423,20.8423,20.8248,20.8423,73400.0
2014-12-01 14:35:00,23.77,23.78,23.74,23.76,186700.0,20.8336,20.8423,20.8073,20.8248,186700.0
2014-12-01 14:40:00,23.76,23.8,23.75,23.78,110600.0,20.8248,20.8599,20.816,20.8423,110600.0
2014-12-01 14:45:00,23.78,23.8,23.76,23.77,59400.0,20.8423,20.8599,20.8248,20.8336,59400.0
2014-12-01 14:50:00,23.77,23.77,23.75,23.77,86700.0,20.8336,20.8336,20.816,20.8336,86700.0
2014-12-01 14:55:00,23.77,23.78,23.74,23.75,86200.0,20.8336,20.8423,20.8073,20.816,86200.0
2014-12-01 15:00:00,23.75,23.8,23.74,23.79,109600.0,20.816,20.8599,20.8073,20.8511,109600.0
2014-12-01 15:05:00,23.79,23.8,23.77,23.79,47500.0,20.8511,20.8599,20.8336,20.8511,47500.0
2014-12-01 15:10:00,23.79,23.8,23.77,23.79,63300.0,20.8511,20.8599,20.8336,20.8511,63300.0
2014-12-01 15:15:00,23.8,23.85,23.79,23.84,114700.0,20.8599,20.9037,20.8511,20.8949,114700.0
2014-12-01 15:20:00,23.83,23.84,23.81,23.83,50600.0,20.8862,20.8949,20.8686,20.8862,50600.0
2014-12-01 15:25:00,23.84,23.84,23.81,23.83,60600.0,20.8949,20.8949,20.8686,20.8862,60600.0
2014-12-01 15:30:00,23.83,23.84,23.8,23.83,68600.0,20.8862,20.8949,20.8599,20.8862,68600.0
2014-12-01 15:35:00,23.83,23.83,23.77,23.8,205200.0,20.8862,20.8862,20.8336,20.8599,205200.0
2014-12-01 15:40:00,23.8,23.85,23.79,23.84,184800.0,20.8599,20.9037,20.8511,20.8949,184800.0
2014-12-01 15:45:00,23.84,23.84,23.8,23.82,245200.0,20.8949,20.8949,20.8599,20.8774,245200.0
2014-12-01 15:50:00,23.81,23.82,23.75,23.76,349600.0,20.8686,20.8774,20.816,20.8248,349600.0
2014-12-01 15:55:00,23.76,23.78,23.73,23.75,723200.0,20.8248,20.8423,20.7985,20.816,723200.0
2014-12-02 09:30:00,23.69,23.79,23.67,23.79,186900.0,20.7635,20.8511,20.7459,20.8511,186900.0
2014-12-02 09:35:00,23.79,23.85,23.79,23.8,71600.0,20.8511,20.9037,20.8511,20.8599,71600.0
2014-12-02 09:40:00,23.81,23.89,23.8,23.83,159600.0,20.8686,20.9388,20.8599,20.8862,159600.0
2014-12-02 09:45:00,23.83,23.83,23.72,23.76,284000.0,20.8862,20.8862,20.7898,20.8248,284000.0
2014-12-02 09:50:00,23.76,23.8,23.68,23.68,112200.0,20.8248,20.8599,20.7547,20.7547,112200.0
2014-12-02 09:55:00,23.69,23.75,23.66,23.68,122800.0,20.7635,20.816,20.7372,20.7547,122800.0
2014-12-02 10:00:00,23.68,23.72,23.62,23.72,200100.0,20.7547,20.7898,20.7021,20.7898,200100.0
2014-12-02 10:05:00,23.72,23.77,23.71,23.75,88800.0,20.7898,20.8336,20.781,20.816,88800.0
2014-12-02 10:10:00,23.75,23.75,23.68,23.7,73400.0,20.816,20.816,20.7547,20.7722,73400.0
2014-12-02 10:15:00,23.71,23.73,23.69,23.7,52500.0,20.781,20.7985,20.7635,20.7722,52500.0
2014-12-02 10:20:00,23.7,23.74,23.69,23.71,61000.0,20.7722,20.8073,20.7635,20.781,61000.0
2014-12-02 10:25:00,23.71,23.72,23.66,23.69,136800.0,20.781,20.7898,20.7372,20.7635,136800.0
2014-12-02 10:30:00,23.7,23.72,23.69,23.71,53700.0,20.7722,20.7898,20.7635,20.781,53700.0
2014-12-02 10:35:00,23.71,23.76,23.7,23.73,73400.0,20.781,20.8248,20.7722,20.7985,73400.0
2014-12-02 10:40:00,23.72,23.73,23.7,23.71,60200.0,20.7898,20.7985,20.7722,20.781,60200.0
2014-12-02 10:45:00,23.72,23.74,23.7,23.7,57200.0,20.7898,20.8073,20.7722,20.7722,57200.0
2014-12-02 10:50:00,23.71,23.72,23.7,23.7,49700.0,20.781,20.7898,20.7722,20.7722,49700.0
2014-12-02 10:55:00,23.71,23.74,23.68,23.73,100500.0,20.781,20.8073,20.7547,20.7985,100500.0
2014-12-02 11:00:00,23.74,23.78,23.73,23.75,207800.0,20.8073,20.8423,20.7985,20.816,207800.0
2014-12-02 11:05:00,23.75,23.76,23.73,23.73,66400.0,20.816,20.8248,20.7985,20.7985,66400.0
2014-12-02 11:10:00,23.74,23.75,23.71,23.72,84800.0,20.8073,20.816,20.781,20.7898,84800.0
2014-12-02 11:15:00,23.73,23.76,23.73,23.75,76600.0,20.7985,20.8248,20.7985,20.816,76600.0
2014-12-02 11:20:00,23.74,23.75,23.69,23.7,73400.0,20.8073,20.816,20.7635,20.7722,73400.0
2014-12-02 11:25:00,23.7,23.74,23.69,23.72,70100.0,20.7722,20.8073,20.7635,20.7898,70100.0
2014-12-02 11:30:00,23.72,23.73,23.69,23.7,64200.0,20.7898,20.7985,20.7635,20.7722,64200.0
2014-12-02 11:35:00,23.69,23.72,23.69,23.71,46000.0,20.7635,20.7898,20.7635,20.781,46000.0
2014-12-02 11:40:00,23.7,23.72,23.7,23.71,45200.0,20.7722,20.7898,20.7722,20.781,45200.0
2014-12-02 11:45:00,23.71,23.72,23.7,23.71,42600.0,20.781,20.7898,20.7722,20.781,42600.0
2014-12-02 11:50:00,23.71,23.73,23.7,23.71,64200.0,20.781,20.7985,20.7722,20.781,64200.0
2014-12-02 11:55:00,23.71,23.73,23.7,23.72,45000.0,20.781,20.7985,20.7722,20.7898,45000.0
2014-12-02 12:00:00,23.72,23.72,23.7,23.7,39400.0,20.7898,20.7898,20.7722,20.7722,39400.0
2014-12-02 12:05:00,23.7,23.73,23.69,23.72,47200.0,20.7722,20.7985,20.7635,20.7898,47200.0
2014-12-02 12:10:00,23.71,23.73,23.7,23.72,29400.0,20.781,20.7985,20.7722,20.7898,29400.0
2014-12-02 12:15:00,23.72,23.73,23.7,23.71,115000.0,20.7898,20.7985,20.7722,20.781,115000.0
2014-12-02 12:20:00,23.71,23.74,23.7,23.73,36300.0,20.781,20.8073,20.7722,20.7985,36300.0
2014-12-02 12:25:00,23.73,23.74,23.71,23.72,38100.0,20.7985,20.8073,20.781,20.7898,38100.0
2014-12-02 12:30:00,23.73,23.75,23.71,23.71,34000.0,20.7985,20.816,20.781,20.781,34000.0
2014-12-02 12:35:00,23.72,23.73,23.7,23.72,94600.0,20.7898,20.7985,20.7722,20.7898,94600.0
2014-12-02 12:40:00,23.72,23.76,23.72,23.74,194200.0,20.7898,20.8248,20.7898,20.8073,194200.0
2014-12-02 12:45:00,23.73,23.77,23.73,23.76,112700.0,20.7985,20.8336,20.7985,20.8248,112700.0
2014-12-02 12:50:00,23.76,23.77,23.73,23.73,44700.0,20.8248,20.8336,20.7985,20.7985,44700.0
2014-12-02 12:55:00,23.74,23.74,23.73,23.73,45300.0,20.8073,20.8073,20.7985,20.7985,45300.0
2014-12-02 13:00:00,23.73,23.76,23.73,23.76,29600.0,20.7985,20.8248,20.7985,20.8248,29600.0
2014-12-02 13:05:00,23.76,23.79,23.75,23.77,40800.0,20.8248,20.8511,20.816,20.8336,40800.0
2014-12-02 13:10:00,23.77,23.78,23.75,23.75,43300.0,20.8336,20.8423,20.816,20.816,43300.0
2014-12-02 13:15:00,23.76,23.76,23.73,23.75,52100.0,20.8248,20.8248,20.7985,20.816,52100.0
2014-12-02 13:20:00,23.75,23.77,23.73,23.75,39000.0,20.816,20.8336,20.7985,20.816,39000.0
2014-12-02 13:25:00,23.75,23.83,23.75,23.81,52700.0,20.816,20.8862,20.816,20.8686,52700.0
2014-12-02 13:30:00,23.81,23.82,23.8,23.8,30500.0,20.8686,20.8774,20.8599,20.8599,30500.0
2014-12-02 13:35:00,23.8,23.8,23.78,23.79,49600.0,20.8599,20.8599,20.8423,20.8511,49600.0
2014-12-02 13:40:00,23.79,23.81,23.79,23.81,23200.0,20.8511,20.8686,20.8511,20.8686,23200.0
2014-12-02 13:45:00,23.8,23.84,23.8,23.82,62900.0,20.8599,20.8949,20.8599,20.8774,62900.0
2014-12-02 13:50:00,23.81,23.82,23.77,23.78,46200.0,20.8686,20.8774,20.8336,20.8423,46200.0
2014-12-02 13:55:00,23.78,23.81,23.77,23.8,28200.0,20.8423,20.8686,20.8336,20.8599,28200.0
2014-12-02 14:00:00,23.8,23.82,23.79,23.82,44200.0,20.8599,20.8774,20.8511,20.8774,44200.0
2014-12-02 14:05:00,23.82,23.84,23.81,23.84,76900.0,20.8774,20.8949,20.8686,20.8949,76900.0
2014-12-02 14:10:00,23.83,23.86,23.83,23.84,126200.0,20.8862,20.9125,20.8862,20.8949,126200.0
2014-12-02 14:15:00,23.83,23.86,23.82,23.85,94500.0,20.8862,20.9125,20.8774,20.9037,94500.0
2014-12-02 14:20:00,23.85,23.88,23.84,23.88,94100.0,20.9037,20.93,20.8949,20.93,94100.0
2014-12-02 14:25:00,23.88,23.9,23.87,23.88,141500.0,20.93,20.9475,20.9212,20.93,141500.0
2014-12-02 14:30:00,23.88,23.93,23.87,23.91,145400.0,20.93,20.9738,20.9212,20.9563,145400.0
2014-12-02 14:35:00,23.91,23.92,23.9,23.91,91200.0,20.9563,20.965,20.9475,20.9563,91200.0
2014-12-02 14:40:00,23.9,23.92,23.9,23.92,53600.0,20.9475,20.965,20.9475,20.965,53600.0
2014-12-02 14:45:00,23.92,23.95,23.92,23.94,73000.0,20.965,20.9913,20.965,20.9826,73000.0
2014-12-02 14:50:00,23.94,23.95,23.91,23.92,53800.0,20.9826,20.9913,20.9563,20.965,53800.0
2014-12-02 14:55:00,23.93,23.94,23.89,23.91,54100.0,20.9738,20.9826,20.9388,20.9563,54100.0
2014-12-02 15:00:00,23.92,23.93,23.91,23.91,54500.0,20.965,20.9738,20.9563,20.9563,54500.0
2014-12-02 15:05:00,23.91,23.92,23.89,23.92,105300.0,20.9563,20.965,20.9388,20.965,105300.0
2014-12-02 15:10:00,23.91,23.93,23.9,23.92,71500.0,20.9563,20.9738,20.9475,20.965,71500.0
2014-12-02 15:15:00,23.92,23.93,23.91,23.93,38400.0,20.965,20.9738,20.9563,20.9738,38400.0
2014-12-02 15:20:00,23.93,23.93,23.89,23.92,86400.0,20.9738,20.9738,20.9388,20.965,86400.0
2014-12-02 15:25:00,23.93,23.93,23.88,23.9,122200.0,20.9738,20.9738,20.93,20.9475,122200.0
2014-12-02 15:30:00,23.89,23.91,23.89,23.9,126300.0,20.9388,20.9563,20.9388,20.9475,126300.0
2014-12-02 15:35:00,23.9,23.91,23.85,23.86,225200.0,20.9475,20.9563,20.9037,20.9125,225200.0
2014-12-02 15:40:00,23.86,23.86,23.82,23.83,185300.0,20.9125,20.9125,20.8774,20.8862,185300.0
2014-12-02 15:45:00,23.83,23.85,23.82,23.84,332500.0,20.8862,20.9037,20.8774,20.8949,332500.0
2014-12-02 15:50:00,23.84,23.86,23.83,23.86,394200.0,20.8949,20.9125,20.8862,20.9125,394200.0
2014-12-02 15:55:00,23.86,23.88,23.84,23.87,304600.0,20.9125,20.93,20.8949,20.9212,304600.0
2014-12-03 09:30:00,23.96,24.15,23.95,24.12,1852600.0,21.0001,21.1666,20.9913,21.1403,1852600.0
2014-12-03 09:35:00,24.12,24.24,24.11,24.21,571700.0,21.1403,21.2455,21.1316,21.2192,571700.0
2014-12-03 09:40:00,24.21,24.22,24.16,24.2,419100.0,21.2192,21.228,21.1754,21.2105,419100.0
2014-12-03 09:45:00,24.19,24.24,24.1,24.15,431900.0,21.2017,21.2455,21.1228,21.1666,431900.0
2014-12-03 09:50:00,24.15,24.23,24.14,24.2,120100.0,21.1666,21.2368,21.1579,21.2105,120100.0
2014-12-03 09:55:00,24.2,24.2,24.13,24.13,419000.0,21.2105,21.2105,21.1491,21.1491,419000.0
2014-12-03 10:00:00,24.14,24.18,24.1,24.16,326200.0,21.1579,21.1929,21.1228,21.1754,326200.0
2014-12-03 10:05:00,24.16,24.19,24.13,24.17,206800.0,21.1754,21.2017,21.1491,21.1842,206800.0
2014-12-03 10:10:00,24.17,24.25,24.16,24.21,146200.0,21.1842,21.2543,21.1754,21.2192,146200.0
2014-12-03 10:15:00,24.22,24.24,24.19,24.21,78500.0,21.228,21.2455,21.2017,21.2192,78500.0
2014-12-03 10:20:00,24.22,24.23,24.17,24.22,147900.0,21.228,21.2368,21.1842,21.228,147900.0
2014-12-03 10:25:00,24.23,24.29,24.22,24.29,337200.0,21.2368,21.2893,21.228,21.2893,337200.0
2014-12-03 10:30:00,24.29,24.35,24.28,24.34,170600.0,21.2893,21.3419,21.2806,21.3332,170600.0
2014-12-03 10:35:00,24.34,24.34,24.3,24.31,151900.0,21.3332,21.3332,21.2981,21.3069,151900.0
2014-12-03 10:40:00,24.3,24.33,24.29,24.29,163300.0,21.2981,21.3244,21.2893,21.2893,163300.0
2014-12-03 10:45:00,24.29,24.32,24.29,24.32,123700.0,21.2893,21.3156,21.2893,21.3156,123700.0
2014-12-03 10:50:00,24.32,24.32,24.25,24.26,249600.0,21.3156,21.3156,21.2543,21.263,249600.0
2014-12-03 10:55:00,24.27,24.32,24.26,24.3,143400.0,21.2718,21.3156,21.263,21.2981,143400.0
2014-12-03 11:00:00,24.3,24.35,24.29,24.33,276100.0,21.2981,21.3419,21.2893,21.3244,276100.0
2014-12-03 11:05:00,24.34,24.43,24.34,24.4,312500.0,21.3332,21.412,21.3332,21.3857,312500.0
2014-12-03 11:10:00,24.4,24.4,24.33,24.33,131900.0,21.3857,21.3857,21.3244,21.3244,131900.0
2014-12-03 11:15:00,24.33,24.36,24.32,24.34,121300.0,21.3244,21.3507,21.3156,21.3332,121300.0
2014-12-03 11:20:00,24.34,24.39,24.33,24.39,135500.0,21.3332,21.377,21.3244,21.377,135500.0
2014-12-03 11:25:00,24.38,24.42,24.33,24.42,250600.0,21.3682,21.4033,21.3244,21.4033,250600.0
2014-12-03 11:30:00,24.42,24.44,24.4,24.43,105900.0,21.4033,21.4208,21.3857,21.412,105900.0
2014-12-03 11:35:00,24.43,24.44,24.39,24.41,102700.0,21.412,21.4208,21.377,21.3945,102700.0
2014-12-03 11:40:00,24.41,24.43,24.4,24.42,128200.0,21.3945,21.412,21.3857,21.4033,128200.0
2014-12-03 11:45:00,24.41,24.43,24.4,24.41,55700.0,21.3945,21.412,21.3857,21.3945,55700.0
2014-12-03 11:50:00,24.42,24.43,24.41,24.42,68600.0,21.4033,21.412,21.3945,21.4033,68600.0
2014-12-03 11:55:00,24.43,24.45,24.4,24.44,204800.0,21.412,21.4296,21.3857,21.4208,204800.0
2014-12-03 12:00:00,24.44,24.48,24.43,24.47,98200.0,21.4208,21.4559,21.412,21.4471,98200.0
2014-12-03 12:05:00,24.47,24.5,24.47,24.48,116100.0,21.4471,21.4734,21.4471,21.4559,116100.0
2014-12-03 12:10:00,24.48,24.5,24.45,24.49,113800.0,21.4559,21.4734,21.4296,21.4646,113800.0
2014-12-03 12:15:00,24.49,24.49,24.46,24.47,115500.0,21.4646,21.4646,21.4383,21.4471,115500.0
2014-12-03 12:20:00,24.47,24.53,24.46,24.51,168200.0,21.4471,21.4997,21.4383,21.4822,168200.0
2014-12-03 12:25:00,24.51,24.52,24.5,24.5,80300.0,21.4822,21.4909,21.4734,21.4734,80300.0
2014-12-03 12:30:00,24.5,24.51,24.46,24.46,171300.0,21.4734,21.4822,21.4383,21.4383,171300.0
2014-12-03 12:35:00,24.46,24.48,24.44,24.44,137600.0,21.4383,21.4559,21.4208,21.4208,137600.0
2014-12-03 12:40:00,24.44,24.48,24.44,24.48,126100.0,21.4208,21.4559,21.4208,21.4559,126100.0
2014-12-03 12:45:00,24.48,24.48,24.42,24.45,180700.0,21.4559,21.4559,21.4033,21.4296,180700.0
2014-12-03 12:50:00,24.44,24.5,24.44,24.49,156400.0,21.4208,21.4734,21.4208,21.4646,156400.0
2014-12-03 12:55:00,24.49,24.52,24.48,24.51,124900.0,21.4646,21.4909,21.4559,21.4822,124900.0
2014-12-03 13:00:00,24.5,24.52,24.49,24.49,111300.0,21.4734,21.4909,21.4646,21.4646,111300.0
2014-12-03 13:05:00,24.49,24.53,24.47,24.47,121300.0,21.4646,21.4997,21.4471,21.4471,121300.0
2014-12-03 13:10:00,24.48,24.5,24.48,24.48,69700.0,21.4559,21.4734,21.4559,21.4559,69700.0
2014-12-03 13:15:00,24.48,24.49,24.44,24.48,141500.0,21.4559,21.4646,21.4208,21.4559,141500.0
2014-12-03 13:20:00,24.47,24.48,24.46,24.47,33100.0,21.4471,21.4559,21.4383,21.4471,33100.0
2014-12-03 13:25:00,24.47,24.49,24.45,24.48,38800.0,21.4471,21.4646,21.4296,21.4559,38800.0
2014-12-03 13:30:00,24.48,24.51,24.48,24.51,151200.0,21.4559,21.4822,21.4559,21.4822,151200.0
2014-12-03 13:35:00,24.51,24.51,24.49,24.51,56900.0,21.4822,21.4822,21.4646,21.4822,56900.0
2014-12-03 13:40:00,24.51,24.54,24.5,24.53,311800.0,21.4822,21.5085,21.4734,21.4997,311800.0
2014-12-03 13:45:00,24.53,24.53,24.49,24.51,142600.0,21.4997,21.4997,21.4646,21.4822,142600.0
2014-12-03 13:50:00,24.5,24.52,24.49,24.5,207200.0,21.4734,21.4909,21.4646,21.4734,207200.0
2014-12-03 13:55:00,24.51,24.56,24.5,24.56,52900.0,21.4822,21.526,21.4734,21.526,52900.0
2014-12-03 14:00:00,24.56,24.59,24.55,24.58,87500.0,21.526,21.5523,21.5172,21.5435,87500.0
2014-12-03 14:05:00,24.58,24.61,24.57,24.61,46600.0,21.5435,21.5698,21.5347,21.5698,46600.0
2014-12-03 14:10:00,24.61,24.61,24.59,24.59,65400.0,21.5698,21.5698,21.5523,21.5523,65400.0
2014-12-03 14:15:00,24.59,24.61,24.59,24.61,93400.0,21.5523,21.5698,21.5523,21.5698,93400.0
2014-12-03 14:20:00,24.61,24.65,24.61,24.62,136000.0,21.5698,21.6049,21.5698,21.5786,136000.0
2014-12-03 14:25:00,24.62,24.67,24.62,24.66,104200.0,21.5786,21.6224,21.5786,21.6136,104200.0
2014-12-03 14:30:00,24.67,24.68,24.64,24.64,197200.0,21.6224,21.6312,21.5961,21.5961,197200.0
2014-12-03 14:35:00,24.64,24.66,24.64,24.66,139100.0,21.5961,21.6136,21.5961,21.6136,139100.0
2014-12-03 14:40:00,24.66,24.66,24.61,24.62,266700.0,21.6136,21.6136,21.5698,21.5786,266700.0
2014-12-03 14:45:00,24.62,24.62,24.57,24.57,142000.0,21.5786,21.5786,21.5347,21.5347,142000.0
2014-12-03 14:50:00,24.57,24.62,24.57,24.58,137500.0,21.5347,21.5786,21.5347,21.5435,137500.0
2014-12-03 14:55:00,24.59,24.59,24.54,24.55,125300.0,21.5523,21.5523,21.5085,21.5172,125300.0
2014-12-03 15:00:00,24.54,24.56,24.52,24.53,154300.0,21.5085,21.526,21.4909,21.4997,154300.0
2014-12-03 15:05:00,24.53,24.55,24.52,24.55,111200.0,21.4997,21.5172,21.4909,21.5172,111200.0
2014-12-03 15:10:00,24.55,24.56,24.53,24.55,116300.0,21.5172,21.526,21.4997,21.5172,116300.0
2014-12-03 15:15:00,24.55,24.57,24.54,24.55,204100.0,21.5172,21.5347,21.5085,21.5172,204100.0
2014-12-03 15:20:00,24.55,24.56,24.54,24.56,92600.0,21.5172,21.526,21.5085,21.526,92600.0
2014-12-03 15:25:00,24.55,24.56,24.53,24.55,109700.0,21.5172,21.526,21.4997,21.5172,109700.0
2014-12-03 15:30:00,24.56,24.57,24.54,24.55,176600.0,21.526,21.5347,21.5085,21.5172,176600.0
2014-12-03 15:35:00,24.55,24.58,24.55,24.58,163500.0,21.5172,21.5435,21.5172,21.5435,163500.0
2014-12-03 15:40:00,24.58,24.61,24.57,24.58,454800.0,21.5435,21.5698,21.5347,21.5435,454800.0
2014-12-03 15:45:00,24.6,24.62,24.59,24.6,273300.0,21.561,21.5786,21.5523,21.561,273300.0
2014-12-03 15:50:00,24.6,24.62,24.6,24.61,326800.0,21.561,21.5786,21.561,21.5698,326800.0
2014-12-03 15:55:00,24.61,24.62,24.57,24.58,679000.0,21.5698,21.5786,21.5347,21.5435,679000.0
2014-12-04 09:30:00,24.62,24.64,24.49,24.63,310400.0,21.5786,21.5961,21.4646,21.5873,310400.0
2014-12-04 09:35:00,24.63,24.66,24.54,24.6,187200.0,21.5873,21.6136,21.5085,21.561,187200.0
2014-12-04 09:40:00,24.6,24.73,24.58,24.69,300900.0,21.561,21.675,21.5435,21.6399,300900.0
2014-12-04 09:45:00,24.7,24.76,24.68,24.73,139600.0,21.6487,21.7013,21.6312,21.675,139600.0
2014-12-04 09:50:00,24.73,24.76,24.71,24.75,365200.0,21.675,21.7013,21.6575,21.6925,365200.0
2014-12-04 09:55:00,24.75,24.76,24.72,24.75,355800.0,21.6925,21.7013,21.6662,21.6925,355800.0
2014-12-04 10:00:00,24.76,24.84,24.75,24.84,279900.0,21.7013,21.7714,21.6925,21.7714,279900.0
2014-12-04 10:05:00,24.84,24.85,24.76,24.79,134000.0,21.7714,21.7802,21.7013,21.7276,134000.0
2014-12-04 10:10:00,24.79,24.83,24.78,24.78,170800.0,21.7276,21.7626,21.7188,21.7188,170800.0
2014-12-04 10:15:00,24.78,24.8,24.76,24.77,117500.0,21.7188,21.7363,21.7013,21.71,117500.0
2014-12-04 10:20:00,24.76,24.81,24.74,24.79,183700.0,21.7013,21.7451,21.6837,21.7276,183700.0
2014-12-04 10:25:00,24.78,24.8,24.76,24.79,99700.0,21.7188,21.7363,21.7013,21.7276,99700.0
2014-12-04 10:30:00,24.79,24.79,24.72,24.75,266800.0,21.7276,21.7276,21.6662,21.6925,266800.0
2014-12-04 10:35:00,24.75,24.76,24.66,24.68,153200.0,21.6925,21.7013,21.6136,21.6312,153200.0
2014-12-04 10:40:00,24.68,24.68,24.52,24.53,237700.0,21.6312,21.6312,21.4909,21.4997,237700.0
2014-12-04 10:45:00,24.52,24.53,24.46,24.52,285600.0,21.4909,21.4997,21.4383,21.4909,285600.0
2014-12-04 10:50:00,24.52,24.53,24.48,24.49,89300.0,21.4909,21.4997,21.4559,21.4646,89300.0
2014-12-04 10:55:00,24.49,24.51,24.48,24.48,138300.0,21.4646,21.4822,21.4559,21.4559,138300.0
2014-12-04 11:00:00,24.48,24.49,24.46,24.46,82900.0,21.4559,21.4646,21.4383,21.4383,82900.0
2014-12-04 11:05:00,24.46,24.49,24.44,24.46,134100.0,21.4383,21.4646,21.4208,21.4383,134100.0
2014-12-04 11:10:00,24.45,24.47,24.44,24.46,80900.0,21.4296,21.4471,21.4208,21.4383,80900.0
2014-12-04 11:15:00,24.46,24.46,24.39,24.4,85700.0,21.4383,21.4383,21.377,21.3857,85700.0
2014-12-04 11:20:00,24.39,24.4,24.35,24.37,67400.0,21.377,21.3857,21.3419,21.3595,67400.0
2014-12-04 11:25:00,24.36,24.36,24.29,24.29,86100.0,21.3507,21.3507,21.2893,21.2893,86100.0
2014-12-04 11:30:00,24.3,24.37,24.29,24.37,80300.0,21.2981,21.3595,21.2893,21.3595,80300.0
2014-12-04 11:35:00,24.37,24.39,24.35,24.36,65100.0,21.3595,21.377,21.3419,21.3507,65100.0
2014-12-04 11:40:00,24.36,24.39,24.34,24.39,84900.0,21.3507,21.377,21.3332,21.377,84900.0
2014-12-04 11:45:00,24.38,24.44,24.37,24.44,77100.0,21.3682,21.4208,21.3595,21.4208,77100.0
2014-12-04 11:50:00,24.44,24.46,24.42,24.46,88200.0,21.4208,21.4383,21.4033,21.4383,88200.0
2014-12-04 11:55:00,24.46,24.48,24.44,24.44,57600.0,21.4383,21.4559,21.4208,21.4208,57600.0
2014-12-04 12:00:00,24.44,24.46,24.43,24.44,42100.0,21.4208,21.4383,21.412,21.4208,42100.0
2014-12-04 12:05:00,24.44,24.46,24.43,24.46,95400.0,21.4208,21.4383,21.412,21.4383,95400.0
2014-12-04 12:10:00,24.47,24.48,24.44,24.44,48100.0,21.4471,21.4559,21.4208,21.4208,48100.0
2014-12-04 12:15:00,24.45,24.47,24.45,24.46,57800.0,21.4296,21.4471,21.4296,21.4383,57800.0
2014-12-04 12:20:00,24.46,24.48,24.45,24.45,26100.0,21.4383,21.4559,21.4296,21.4296,26100.0
2014-12-04 12:25:00,24.45,24.46,24.41,24.43,97300.0,21.4296,21.4383,21.3945,21.412,97300.0
2014-12-04 12:30:00,24.43,24.51,24.42,24.48,121400.0,21.412,21.4822,21.4033,21.4559,121400.0
2014-12-04 12:35:00,24.48,24.49,24.46,24.48,40700.0,21.4559,21.4646,21.4383,21.4559,40700.0
2014-12-04 12:40:00,24.49,24.51,24.45,24.46,73500.0,21.4646,21.4822,21.4296,21.4383,73500.0
2014-12-04 12:45:00,24.46,24.48,24.45,24.46,34500.0,21.4383,21.4559,21.4296,21.4383,34500.0
2014-12-04 12:50:00,24.46,24.48,24.45,24.48,28300.0,21.4383,21.4559,21.4296,21.4559,28300.0
2014-12-04 12:55:00,24.48,24.48,24.46,24.48,25600.0,21.4559,21.4559,21.4383,21.4559,25600.0
2014-12-04 13:00:00,24.48,24.52,24.46,24.5,33600.0,21.4559,21.4909,21.4383,21.4734,33600.0
2014-12-04 13:05:00,24.51,24.52,24.48,24.5,63600.0,21.4822,21.4909,21.4559,21.4734,63600.0
2014-12-04 13:10:00,24.5,24.5,24.46,24.47,20500.0,21.4734,21.4734,21.4383,21.4471,20500.0
2014-12-04 13:15:00,24.48,24.51,24.47,24.5,62700.0,21.4559,21.4822,21.4471,21.4734,62700.0
2014-12-04 13:20:00,24.5,24.51,24.49,24.51,30200.0,21.4734,21.4822,21.4646,21.4822,30200.0
2014-12-04 13:25:00,24.51,24.52,24.5,24.52,25600.0,21.4822,21.4909,21.4734,21.4909,25600.0
2014-12-04 13:30:00,24.52,24.52,24.49,24.51,32300.0,21.4909,21.4909,21.4646,21.4822,32300.0
2014-12-04 13:35:00,24.52,24.52,24.47,24.48,35500.0,21.4909,21.4909,21.4471,21.4559,35500.0
2014-12-04 13:40:00,24.48,24.51,24.48,24.51,41100.0,21.4559,21.4822,21.4559,21.4822,41100.0
2014-12-04 13:45:00,24.5,24.51,24.49,24.5,33200.0,21.4734,21.4822,21.4646,21.4734,33200.0
2014-12-04 13:50:00,24.5,24.52,24.5,24.5,16800.0,21.4734,21.4909,21.4734,21.4734,16800.0
2014-12-04 13:55:00,24.5,24.51,24.49,24.5,55700.0,21.4734,21.4822,21.4646,21.4734,55700.0
2014-12-04 14:00:00,24.5,24.51,24.49,24.5,114700.0,21.4734,21.4822,21.4646,21.4734,114700.0
2014-12-04 14:05:00,24.49,24.51,24.48,24.51,53600.0,21.4646,21.4822,21.4559,21.4822,53600.0
2014-12-04 14:10:00,24.51,24.55,24.49,24.5,158800.0,21.4822,21.5172,21.4646,21.4734,158800.0
2014-12-04 14:15:00,24.51,24.54,24.5,24.51,76100.0,21.4822,21.5085,21.4734,21.4822,76100.0
2014-12-04 14:20:00,24.51,24.51,24.48,24.49,55900.0,21.4822,21.4822,21.4559,21.4646,55900.0
2014-12-04 14:25:00,24.49,24.5,24.48,24.49,15200.0,21.4646,21.4734,21.4559,21.4646,15200.0
2014-12-04 14:30:00,24.48,24.49,24.45,24.46,44100.0,21.4559,21.4646,21.4296,21.4383,44100.0
2014-12-04 14:35:00,24.46,24.47,24.43,24.44,43200.0,21.4383,21.4471,21.412,21.4208,43200.0
2014-12-04 14:40:00,24.44,24.45,24.41,24.45,56100.0,21.4208,21.4296,21.3945,21.4296,56100.0
2014-12-04 14:45:00,24.45,24.46,24.43,24.44,29500.0,21.4296,21.4383,21.412,21.4208,29500.0
2014-12-04 14:50:00,24.43,24.44,24.41,24.43,41500.0,21.412,21.4208,21.3945,21.412,41500.0
2014-12-04 14:55:00,24.44,24.45,24.42,24.43,25800.0,21.4208,21.4296,21.4033,21.412,25800.0
2014-12-04 15:00:00,24.43,24.46,24.42,24.45,29500.0,21.412,21.4383,21.4033,21.4296,29500.0
2014-12-04 15:05:00,24.45,24.46,24.43,24.45,82300.0,21.4296,21.4383,21.412,21.4296,82300.0
2014-12-04 15:10:00,24.44,24.45,24.42,24.44,54900.0,21.4208,21.4296,21.4033,21.4208,54900.0
2014-12-04 15:15:00,24.43,24.44,24.39,24.39,154600.0,21.412,21.4208,21.377,21.377,154600.0
2014-12-04 15:20:00,24.39,24.4,24.33,24.34,65000.0,21.377,21.3857,21.3244,21.3332,65000.0
2014-12-04 15:25:00,24.35,24.37,24.34,24.35,66800.0,21.3419,21.3595,21.3332,21.3419,66800.0
2014-12-04 15:30:00,24.35,24.37,24.33,24.36,217100.0,21.3419,21.3595,21.3244,21.3507,217100.0
2014-12-04 15:35:00,24.35,24.36,24.33,24.35,114500.0,21.3419,21.3507,21.3244,21.3419,114500.0
2014-12-04 15:40:00,24.34,24.37,24.33,24.34,79700.0,21.3332,21.3595,21.3244,21.3332,79700.0
2014-12-04 15:45:00,24.35,24.38,24.34,24.38,103200.0,21.3419,21.3682,21.3332,21.3682,103200.0
2014-12-04 15:50:00,24.38,24.4,24.38,24.4,139100.0,21.3682,21.3857,21.3682,21.3857,139100.0
2014-12-04 15:55:00,24.4,24.4,24.38,24.4,235900.0,21.3857,21.3857,21.3682,21.3857,235900.0
2014-12-05 09:30:00,24.62,24.62,24.33,24.48,164000.0,21.5786,21.5786,21.3244,21.4559,164000.0
2014-12-05 09:35:00,24.48,24.48,24.39,24.43,61400.0,21.4559,21.4559,21.377,21.412,61400.0
2014-12-05 09:40:00,24.43,24.44,24.3,24.4,114600.0,21.412,21.4208,21.2981,21.3857,114600.0
2014-12-05 09:45:00,24.4,24.43,24.35,24.43,90600.0,21.3857,21.412,21.3419,21.412,90600.0
2014-12-05 09:50:00,24.44,24.45,24.35,24.37,79600.0,21.4208,21.4296,21.3419,21.3595,79600.0
2014-12-05 09:55:00,24.38,24.39,24.31,24.32,37000.0,21.3682,21.377,21.3069,21.3156,37000.0
2014-12-05 10:00:00,24.32,24.35,24.26,24.34,145300.0,21.3156,21.3419,21.263,21.3332,145300.0
2014-12-05 10:05:00,24.35,24.41,24.33,24.38,123300.0,21.3419,21.3945,21.3244,21.3682,123300.0
2014-12-05 10:10:00,24.38,24.45,24.37,24.44,138300.0,21.3682,21.4296,21.3595,21.4208,138300.0
2014-12-05 10:15:00,24.44,24.44,24.41,24.43,38700.0,21.4208,21.4208,21.3945,21.412,38700.0
2014-12-05 10:20:00,24.43,24.44,24.39,24.4,73800.0,21.412,21.4208,21.377,21.3857,73800.0
2014-12-05 10:25:00,24.39,24.42,24.31,24.35,103800.0,21.377,21.4033,21.3069,21.3419,103800.0
2014-12-05 10:30:00,24.35,24.38,24.34,24.36,33000.0,21.3419,21.3682,21.3332,21.3507,33000.0
2014-12-05 10:35:00,24.37,24.38,24.35,24.36,21800.0,21.3595,21.3682,21.3419,21.3507,21800.0
2014-12-05 10:40:00,24.37,24.38,24.34,24.36,49000.0,21.3595,21.3682,21.3332,21.3507,49000.0
2014-12-05 10:45:00,24.36,24.38,24.33,24.34,24400.0,21.3507,21.3682,21.3244,21.3332,24400.0
2014-12-05 10:50:00,24.34,24.37,24.33,24.33,39000.0,21.3332,21.3595,21.3244,21.3244,39000.0
2014-12-05 10:55:00,24.33,24.34,24.31,24.32,32700.0,21.3244,21.3332,21.3069,21.3156,32700.0
2014-12-05 11:00:00,24.33,24.35,24.31,24.31,129300.0,21.3244,21.3419,21.3069,21.3069,129300.0
2014-12-05 11:05:00,24.32,24.34,24.31,24.32,116800.0,21.3156,21.3332,21.3069,21.3156,116800.0
2014-12-05 11:10:00,24.32,24.33,24.31,24.33,47200.0,21.3156,21.3244,21.3069,21.3244,47200.0
2014-12-05 11:15:00,24.33,24.34,24.31,24.33,55800.0,21.3244,21.3332,21.3069,21.3244,55800.0
2014-12-05 11:20:00,24.34,24.35,24.33,24.35,53000.0,21.3332,21.3419,21.3244,21.3419,53000.0
2014-12-05 11:25:00,24.34,24.41,24.34,24.41,826000.0,21.3332,21.3945,21.3332,21.3945,826000.0
2014-12-05 11:30:00,24.41,24.43,24.4,24.4,683800.0,21.3945,21.412,21.3857,21.3857,683800.0
2014-12-05 11:35:00,24.41,24.43,24.39,24.4,485800.0,21.3945,21.412,21.377,21.3857,485800.0
2014-12-05 11:40:00,24.4,24.46,24.4,24.43,257900.0,21.3857,21.4383,21.3857,21.412,257900.0
2014-12-05 11:45:00,24.43,24.43,24.39,24.4,129800.0,21.412,21.412,21.377,21.3857,129800.0
2014-12-05 11:50:00,24.41,24.44,24.4,24.41,80300.0,21.3945,21.4208,21.3857,21.3945,80300.0
2014-12-05 11:55:00,24.4,24.42,24.39,24.41,200200.0,21.3857,21.4033,21.377,21.3945,200200.0
2014-12-05 12:00:00,24.4,24.45,24.4,24.43,219000.0,21.3857,21.4296,21.3857,21.412,219000.0
2014-12-05 12:05:00,24.44,24.48,24.43,24.46,194800.0,21.4208,21.4559,21.412,21.4383,194800.0
2014-12-05 12:10:00,24.46,24.47,24.44,24.45,62200.0,21.4383,21.4471,21.4208,21.4296,62200.0
2014-12-05 12:15:00,24.45,24.49,24.45,24.48,89800.0,21.4296,21.4646,21.4296,21.4559,89800.0
2014-12-05 12:20:00,24.49,24.49,24.45,24.46,22400.0,21.4646,21.4646,21.4296,21.4383,22400.0
2014-12-05 12:25:00,24.46,24.48,24.45,24.48,50400.0,21.4383,21.4559,21.4296,21.4559,50400.0
2014-12-05 12:30:00,24.48,24.5,24.45,24.45,85700.0,21.4559,21.4734,21.4296,21.4296,85700.0
2014-12-05 12:35:00,24.46,24.49,24.45,24.48,123000.0,21.4383,21.4646,21.4296,21.4559,123000.0
2014-12-05 12:40:00,24.48,24.53,24.48,24.5,349200.0,21.4559,21.4997,21.4559,21.4734,349200.0
2014-12-05 12:45:00,24.5,24.52,24.5,24.5,17600.0,21.4734,21.4909,21.4734,21.4734,17600.0
2014-12-05 12:50:00,24.5,24.51,24.49,24.5,47300.0,21.4734,21.4822,21.4646,21.4734,47300.0
2014-12-05 12:55:00,24.5,24.5,24.47,24.48,37400.0,21.4734,21.4734,21.4471,21.4559,37400.0
2014-12-05 13:00:00,24.49,24.51,24.48,24.5,54700.0,21.4646,21.4822,21.4559,21.4734,54700.0
2014-12-05 13:05:00,24.5,24.5,24.48,24.5,30200.0,21.4734,21.4734,21.4559,21.4734,30200.0
2014-12-05 13:10:00,24.5,24.5,24.47,24.48,77500.0,21.4734,21.4734,21.4471,21.4559,77500.0
2014-12-05 13:15:00,24.48,24.52,24.47,24.51,322700.0,21.4559,21.4909,21.4471,21.4822,322700.0
2014-12-05 13:20:00,24.52,24.54,24.51,24.51,115800.0,21.4909,21.5085,21.4822,21.4822,115800.0
2014-12-05 13:25:00,24.51,24.57,24.5,24.57,94300.0,21.4822,21.5347,21.4734,21.5347,94300.0
2014-12-05 13:30:00,24.57,24.58,24.54,24.55,142700.0,21.5347,21.5435,21.5085,21.5172,142700.0
2014-12-05 13:35:00,24.55,24.59,24.55,24.58,110400.0,21.5172,21.5523,21.5172,21.5435,110400.0
2014-12-05 13:40:00,24.58,24.63,24.56,24.63,222800.0,21.5435,21.5873,21.526,21.5873,222800.0
2014-12-05 13:45:00,24.62,24.65,24.61,24.64,279500.0,21.5786,21.6049,21.5698,21.5961,279500.0
2014-12-05 13:50:00,24.64,24.73,24.64,24.71,446500.0,21.5961,21.675,21.5961,21.6575,446500.0
2014-12-05 13:55:00,24.71,24.8,24.7,24.73,311400.0,21.6575,21.7363,21.6487,21.675,311400.0
2014-12-05 14:00:00,24.72,24.79,24.72,24.79,211700.0,21.6662,21.7276,21.6662,21.7276,211700.0
2014-12-05 14:05:00,24.79,24.82,24.78,24.81,174300.0,21.7276,21.7539,21.7188,21.7451,174300.0
2014-12-05 14:10:00,24.81,24.84,24.81,24.83,233600.0,21.7451,21.7714,21.7451,21.7626,233600.0
2014-12-05 14:15:00,24.84,24.86,24.83,24.83,215800.0,21.7714,21.7889,21.7626,21.7626,215800.0
2014-12-05 14:20:00,24.83,24.84,24.76,24.8,313900.0,21.7626,21.7714,21.7013,21.7363,313900.0
2014-12-05 14:25:00,24.79,24.81,24.79,24.81,40900.0,21.7276,21.7451,21.7276,21.7451,40900.0
2014-12-05 14:30:00,24.81,24.81,24.8,24.81,85500.0,21.7451,21.7451,21.7363,21.7451,85500.0
2014-12-05 14:35:00,24.8,24.83,24.8,24.81,113500.0,21.7363,21.7626,21.7363,21.7451,113500.0
2014-12-05 14:40:00,24.81,24.84,24.8,24.83,61300.0,21.7451,21.7714,21.7363,21.7626,61300.0
2014-12-05 14:45:00,24.82,24.84,24.81,24.81,82200.0,21.7539,21.7714,21.7451,21.7451,82200.0
2014-12-05 14:50:00,24.82,24.84,24.8,24.83,145100.0,21.7539,21.7714,21.7363,21.7626,145100.0
2014-12-05 14:55:00,24.84,24.84,24.82,24.84,158400.0,21.7714,21.7714,21.7539,21.7714,158400.0
2014-12-05 15:00:00,24.84,24.89,24.81,24.89,467400.0,21.7714,21.8152,21.7451,21.8152,467400.0
2014-12-05 15:05:00,24.89,24.93,24.88,24.89,236100.0,21.8152,21.8503,21.8065,21.8152,236100.0
2014-12-05 15:10:00,24.9,24.93,24.89,24.93,453100.0,21.824,21.8503,21.8152,21.8503,453100.0
2014-12-05 15:15:00,24.92,24.98,24.9,24.96,324900.0,21.8415,21.8941,21.824,21.8766,324900.0
2014-12-05 15:20:00,24.96,25.01,24.94,25.0,585600.0,21.8766,21.9204,21.859,21.9116,585600.0
2014-12-05 15:25:00,25.01,25.07,25.0,25.06,554500.0,21.9204,21.973,21.9116,21.9642,554500.0
2014-12-05 15:30:00,25.05,25.09,24.96,24.96,526600.0,21.9555,21.9905,21.8766,21.8766,526600.0
2014-12-05 15:35:00,24.96,24.97,24.91,24.94,372900.0,21.8766,21.8853,21.8327,21.859,372900.0
2014-12-05 15:40:00,24.94,24.97,24.88,24.89,875300.0,21.859,21.8853,21.8065,21.8152,875300.0
2014-12-05 15:45:00,24.89,24.95,24.88,24.92,497100.0,21.8152,21.8678,21.8065,21.8415,497100.0
2014-12-05 15:50:00,24.92,24.99,24.92,24.98,630700.0,21.8415,21.9029,21.8415,21.8941,630700.0
2014-12-05 15:55:00,24.99,25.06,24.97,25.05,1670300.0,21.9029,21.9642,21.8853,21.9555,1670300.0
2014-12-08 09:30:00,25.12,25.25,24.99,25.03,899900.0,22.0168,22.1307,21.9029,21.9379,899900.0
2014-12-08 09:35:00,25.03,25.11,24.98,25.0,737300.0,21.9379,22.008,21.8941,21.9116,737300.0
2014-12-08 09:40:00,25.0,25.06,24.96,24.96,611300.0,21.9116,21.9642,21.8766,21.8766,611300.0
2014-12-08 09:45:00,24.96,24.97,24.88,24.96,201400.0,21.8766,21.8853,21.8065,21.8766,201400.0
2014-12-08 09:50:00,24.95,24.97,24.92,24.95,300500.0,21.8678,21.8853,21.8415,21.8678,300500.0
2014-12-08 09:55:00,24.95,24.96,24.88,24.91,122100.0,21.8678,21.8766,21.8065,21.8327,122100.0
2014-12-08 10:00:00,24.91,24.94,24.9,24.92,133600.0,21.8327,21.859,21.824,21.8415,133600.0
2014-12-08 10:05:00,24.93,24.93,24.85,24.86,287700.0,21.8503,21.8503,21.7802,21.7889,287700.0
2014-12-08 10:10:00,24.85,24.86,24.7,24.72,375200.0,21.7802,21.7889,21.6487,21.6662,375200.0
2014-12-08 10:15:00,24.73,24.85,24.72,24.84,141800.0,21.675,21.7802,21.6662,21.7714,141800.0
2014-12-08 10:20:00,24.84,24.88,24.82,24.87,144300.0,21.7714,21.8065,21.7539,21.7977,144300.0
2014-12-08 10:25:00,24.88,24.9,24.85,24.87,138000.0,21.8065,21.824,21.7802,21.7977,138000.0
2014-12-08 10:30:00,24.87,24.93,24.86,24.91,145300.0,21.7977,21.8503,21.7889,21.8327,145300.0
2014-12-08 10:35:00,24.91,24.91,24.84,24.84,71800.0,21.8327,21.8327,21.7714,21.7714,71800.0
2014-12-08 10:40:00,24.84,24.89,24.83,24.89,79100.0,21.7714,21.8152,21.7626,21.8152,79100.0
2014-12-08 10:45:00,24.89,24.91,24.87,24.89,62300.0,21.8152,21.8327,21.7977,21.8152,62300.0
2014-12-08 10:50:00,24.89,24.9,24.84,24.86,68200.0,21.8152,21.824,21.7714,21.7889,68200.0
2014-12-08 10:55:00,24.86,24.88,24.84,24.84,105900.0,21.7889,21.8065,21.7714,21.7714,105900.0
2014-12-08 11:00:00,24.85,24.85,24.81,24.81,98000.0,21.7802,21.7802,21.7451,21.7451,98000.0
2014-12-08 11:05:00,24.81,24.82,24.75,24.76,182100.0,21.7451,21.7539,21.6925,21.7013,182100.0
2014-12-08 11:10:00,24.76,24.79,24.74,24.78,187700.0,21.7013,21.7276,21.6837,21.7188,187700.0
2014-12-08 11:15:00,24.79,24.79,24.77,24.77,124300.0,21.7276,21.7276,21.71,21.71,124300.0
2014-12-08 11:20:00,24.78,24.8,24.75,24.75,59900.0,21.7188,21.7363,21.6925,21.6925,59900.0
2014-12-08 11:25:00,24.76,24.76,24.7,24.73,97500.0,21.7013,21.7013,21.6487,21.675,97500.0
2014-12-08 11:30:00,24.73,24.75,24.71,24.72,65500.0,21.675,21.6925,21.6575,21.6662,65500.0
2014-12-08 11:35:00,24.72,24.72,24.64,24.64,140300.0,21.6662,21.6662,21.5961,21.5961,140300.0
2014-12-08 11:40:00,24.64,24.69,24.63,24.68,89600.0,21.5961,21.6399,21.5873,21.6312,89600.0
2014-12-08 11:45:00,24.69,24.7,24.58,24.59,252500.0,21.6399,21.6487,21.5435,21.5523,252500.0
2014-12-08 11:50:00,24.59,24.59,24.51,24.55,249800.0,21.5523,21.5523,21.4822,21.5172,249800.0
2014-12-08 11:55:00,24.56,24.58,24.55,24.57,28100.0,21.526,21.5435,21.5172,21.5347,28100.0
2014-12-08 12:00:00,24.57,24.59,24.55,24.57,101800.0,21.5347,21.5523,21.5172,21.5347,101800.0
2014-12-08 12:05:00,24.57,24.57,24.51,24.52,53800.0,21.5347,21.5347,21.4822,21.4909,53800.0
2014-12-08 12:10:00,24.52,24.55,24.44,24.45,244200.0,21.4909,21.5172,21.4208,21.4296,244200.0
2014-12-08 12:15:00,24.46,24.47,24.35,24.36,145700.0,21.4383,21.4471,21.3419,21.3507,145700.0
2014-12-08 12:20:00,24.36,24.37,24.33,24.33,214100.0,21.3507,21.3595,21.3244,21.3244,214100.0
2014-12-08 12:25:00,24.33,24.35,24.3,24.31,94500.0,21.3244,21.3419,21.2981,21.3069,94500.0
2014-12-08 12:30:00,24.32,24.36,24.3,24.36,86000.0,21.3156,21.3507,21.2981,21.3507,86000.0
2014-12-08 12:35:00,24.36,24.38,24.34,24.38,127300.0,21.3507,21.3682,21.3332,21.3682,127300.0
2014-12-08 12:40:00,24.38,24.46,24.37,24.45,206300.0,21.3682,21.4383,21.3595,21.4296,206300.0
2014-12-08 12:45:00,24.45,24.47,24.42,24.45,134600.0,21.4296,21.4471,21.4033,21.4296,134600.0
2014-12-08 12:50:00,24.46,24.48,24.44,24.45,80400.0,21.4383,21.4559,21.4208,21.4296,80400.0
2014-12-08 12:55:00,24.44,24.44,24.36,24.39,73000.0,21.4208,21.4208,21.3507,21.377,73000.0
2014-12-08 13:00:00,24.4,24.42,24.38,24.42,63700.0,21.3857,21.4033,21.3682,21.4033,63700.0
2014-12-08 13:05:00,24.42,24.45,24.41,24.41,79900.0,21.4033,21.4296,21.3945,21.3945,79900.0
2014-12-08 13:10:00,24.41,24.42,24.38,24.38,130900.0,21.3945,21.4033,21.3682,21.3682,130900.0
2014-12-08 13:15:00,24.39,24.39,24.3,24.31,51200.0,21.377,21.377,21.2981,21.3069,51200.0
2014-12-08 13:20:00,24.3,24.31,24.21,24.27,196700.0,21.2981,21.3069,21.2192,21.2718,196700.0
2014-12-08 13:25:00,24.26,24.28,24.24,24.27,78600.0,21.263,21.2806,21.2455,21.2718,78600.0
2014-12-08 13:30:00,24.28,24.28,24.2,24.2,168200.0,21.2806,21.2806,21.2105,21.2105,168200.0
2014-12-08 13:35:00,24.2,24.26,24.17,24.22,232700.0,21.2105,21.263,21.1842,21.228,232700.0
2014-12-08 13:40:00,24.23,24.23,24.14,24.18,209000.0,21.2368,21.2368,21.1579,21.1929,209000.0
2014-12-08 13:45:00,24.19,24.28,24.18,24.25,126100.0,21.2017,21.2806,21.1929,21.2543,126100.0
2014-12-08 13:50:00,24.25,24.27,24.23,24.24,80800.0,21.2543,21.2718,21.2368,21.2455,80800.0
2014-12-08 13:55:00,24.25,24.28,24.24,24.25,116600.0,21.2543,21.2806,21.2455,21.2543,116600.0
2014-12-08 14:00:00,24.25,24.26,24.2,24.21,430400.0,21.2543,21.263,21.2105,21.2192,430400.0
2014-12-08 14:05:00,24.21,24.22,24.18,24.19,158900.0,21.2192,21.228,21.1929,21.2017,158900.0
2014-12-08 14:10:00,24.18,24.19,24.07,24.08,265300.0,21.1929,21.2017,21.0965,21.1053,265300.0
2014-12-08 14:15:00,24.08,24.1,24.04,24.08,376700.0,21.1053,21.1228,21.0702,21.1053,376700.0
2014-12-08 14:20:00,24.08,24.19,24.08,24.18,228800.0,21.1053,21.2017,21.1053,21.1929,228800.0
2014-12-08 14:25:00,24.18,24.25,24.15,24.24,149200.0,21.1929,21.2543,21.1666,21.2455,149200.0
2014-12-08 14:30:00,24.24,24.28,24.22,24.28,195400.0,21.2455,21.2806,21.228,21.2806,195400.0
2014-12-08 14:35:00,24.28,24.3,24.27,24.3,98900.0,21.2806,21.2981,21.2718,21.2981,98900.0
2014-12-08 14:40:00,24.3,24.32,24.26,24.27,177600.0,21.2981,21.3156,21.263,21.2718,177600.0
2014-12-08 14:45:00,24.27,24.27,24.22,24.22,77600.0,21.2718,21.2718,21.228,21.228,77600.0
2014-12-08 14:50:00,24.23,24.23,24.15,24.16,163700.0,21.2368,21.2368,21.1666,21.1754,163700.0
2014-12-08 14:55:00,24.17,24.19,24.11,24.11,100200.0,21.1842,21.2017,21.1316,21.1316,100200.0
2014-12-08 15:00:00,24.11,24.14,24.1,24.13,280500.0,21.1316,21.1579,21.1228,21.1491,280500.0
2014-12-08 15:05:00,24.13,24.16,24.11,24.14,213700.0,21.1491,21.1754,21.1316,21.1579,213700.0
2014-12-08 15:10:00,24.14,24.16,24.13,24.14,97100.0,21.1579,21.1754,21.1491,21.1579,97100.0
2014-12-08 15:15:00,24.14,24.18,24.13,24.15,209100.0,21.1579,21.1929,21.1491,21.1666,209100.0
2014-12-08 15:20:00,24.15,24.24,24.13,24.23,313300.0,21.1666,21.2455,21.1491,21.2368,313300.0
2014-12-08 15:25:00,24.23,24.25,24.19,24.21,176600.0,21.2368,21.2543,21.2017,21.2192,176600.0
2014-12-08 15:30:00,24.21,24.26,24.2,24.25,325600.0,21.2192,21.263,21.2105,21.2543,325600.0
2014-12-08 15:35:00,24.25,24.26,24.21,24.21,154300.0,21.2543,21.263,21.2192,21.2192,154300.0
2014-12-08 15:40:00,24.21,24.22,24.14,24.14,292100.0,21.2192,21.228,21.1579,21.1579,292100.0
2014-12-08 15:45:00,24.14,24.18,24.14,24.16,390500.0,21.1579,21.1929,21.1579,21.1754,390500.0
2014-12-08 15:50:00,24.15,24.18,24.14,24.18,456000.0,21.1666,21.1929,21.1579,21.1929,456000.0
2014-12-08 15:55:00,24.18,24.25,24.18,24.25,692400.0,21.1929,21.2543,21.1929,21.2543,692400.0
2014-12-09 09:30:00,24.13,24.18,24.02,24.02,360000.0,21.1491,21.1929,21.0527,21.0527,360000.0
2014-12-09 09:35:00,24.01,24.07,23.94,24.06,280800.0,21.0439,21.0965,20.9826,21.0878,280800.0
2014-12-09 09:40:00,24.07,24.09,23.95,24.05,314700.0,21.0965,21.114,20.9913,21.079,314700.0
2014-12-09 09:45:00,24.05,24.14,24.05,24.12,284100.0,21.079,21.1579,21.079,21.1403,284100.0
2014-12-09 09:50:00,24.12,24.22,24.09,24.21,375400.0,21.1403,21.228,21.114,21.2192,375400.0
2014-12-09 09:55:00,24.21,24.28,24.17,24.28,132000.0,21.2192,21.2806,21.1842,21.2806,132000.0
2014-12-09 10:00:00,24.28,24.42,24.26,24.38,451300.0,21.2806,21.4033,21.263,21.3682,451300.0
2014-12-09 10:05:00,24.38,24.38,24.22,24.25,358600.0,21.3682,21.3682,21.228,21.2543,358600.0
2014-12-09 10:10:00,24.25,24.31,24.24,24.25,279900.0,21.2543,21.3069,21.2455,21.2543,279900.0
2014-12-09 10:15:00,24.25,24.27,24.18,24.22,245500.0,21.2543,21.2718,21.1929,21.228,245500.0
2014-12-09 10:20:00,24.21,24.26,24.18,24.25,225400.0,21.2192,21.263,21.1929,21.2543,225400.0
2014-12-09 10:25:00,24.25,24.25,24.19,24.2,194900.0,21.2543,21.2543,21.2017,21.2105,194900.0
2014-12-09 10:30:00,24.2,24.21,24.12,24.13,213500.0,21.2105,21.2192,21.1403,21.1491,213500.0
2014-12-09 10:35:00,24.13,24.14,24.08,24.09,382700.0,21.1491,21.1579,21.1053,21.114,382700.0
2014-12-09 10:40:00,24.09,24.15,24.09,24.11,310900.0,21.114,21.1666,21.114,21.1316,310900.0
2014-12-09 10:45:00,24.11,24.18,24.1,24.18,141500.0,21.1316,21.1929,21.1228,21.1929,141500.0
2014-12-09 10:50:00,24.18,24.18,24.09,24.1,93600.0,21.1929,21.1929,21.114,21.1228,93600.0
2014-12-09 10:55:00,24.1,24.13,24.09,24.11,44100.0,21.1228,21.1491,21.114,21.1316,44100.0
2014-12-09 11:00:00,24.11,24.13,24.09,24.13,162900.0,21.1316,21.1491,21.114,21.1491,162900.0
2014-12-09 11:05:00,24.13,24.17,24.12,24.13,62800.0,21.1491,21.1842,21.1403,21.1491,62800.0
2014-12-09 11:10:00,24.13,24.17,24.12,24.14,70900.0,21.1491,21.1842,21.1403,21.1579,70900.0
2014-12-09 11:15:00,24.14,24.18,24.13,24.17,56700.0,21.1579,21.1929,21.1491,21.1842,56700.0
2014-12-09 11:20:00,24.18,24.26,24.17,24.26,137600.0,21.1929,21.263,21.1842,21.263,137600.0
2014-12-09 11:25:00,24.26,24.32,24.26,24.27,50300.0,21.263,21.3156,21.263,21.2718,50300.0
2014-12-09 11:30:00,24.27,24.29,24.24,24.24,421500.0,21.2718,21.2893,21.2455,21.2455,421500.0
2014-12-09 11:35:00,24.24,24.26,24.21,24.23,95200.0,21.2455,21.263,21.2192,21.2368,95200.0
2014-12-09 11:40:00,24.23,24.25,24.22,24.23,115900.0,21.2368,21.2543,21.228,21.2368,115900.0
2014-12-09 11:45:00,24.22,24.26,24.22,24.26,133200.0,21.228,21.263,21.228,21.263,133200.0
2014-12-09 11:50:00,24.26,24.27,24.24,24.26,275000.0,21.263,21.2718,21.2455,21.263,275000.0
2014-12-09 11:55:00,24.26,24.27,24.24,24.25,85200.0,21.263,21.2718,21.2455,21.2543,85200.0
2014-12-09 12:00:00,24.24,24.27,24.23,24.27,54600.0,21.2455,21.2718,21.2368,21.2718,54600.0
2014-12-09 12:05:00,24.27,24.32,24.26,24.29,184700.0,21.2718,21.3156,21.263,21.2893,184700.0
2014-12-09 12:10:00,24.28,24.29,24.26,24.28,304300.0,21.2806,21.2893,21.263,21.2806,304300.0
2014-12-09 12:15:00,24.28,24.29,24.23,24.26,82600.0,21.2806,21.2893,21.2368,21.263,82600.0
2014-12-09 12:20:00,24.26,24.28,24.24,24.28,42300.0,21.263,21.2806,21.2455,21.2806,42300.0
2014-12-09 12:25:00,24.28,24.31,24.27,24.28,68200.0,21.2806,21.3069,21.2718,21.2806,68200.0
2014-12-09 12:30:00,24.28,24.28,24.25,24.26,80100.0,21.2806,21.2806,21.2543,21.263,80100.0
2014-12-09 12:35:00,24.27,24.34,24.25,24.34,204600.0,21.2718,21.3332,21.2543,21.3332,204600.0
2014-12-09 12:40:00,24.34,24.38,24.33,24.35,311800.0,21.3332,21.3682,21.3244,21.3419,311800.0
2014-12-09 12:45:00,24.36,24.39,24.34,24.38,88600.0,21.3507,21.377,21.3332,21.3682,88600.0
2014-12-09 12:50:00,24.39,24.41,24.35,24.36,73600.0,21.377,21.3945,21.3419,21.3507,73600.0
2014-12-09 12:55:00,24.36,24.4,24.34,24.39,79100.0,21.3507,21.3857,21.3332,21.377,79100.0
2014-12-09 13:00:00,24.37,24.41,24.36,24.41,36500.0,21.3595,21.3945,21.3507,21.3945,36500.0
2014-12-09 13:05:00,24.4,24.43,24.38,24.4,73200.0,21.3857,21.412,21.3682,21.3857,73200.0
2014-12-09 13:10:00,24.41,24.5,24.41,24.46,52400.0,21.3945,21.4734,21.3945,21.4383,52400.0
2014-12-09 13:15:00,24.46,24.48,24.39,24.39,58000.0,21.4383,21.4559,21.377,21.377,58000.0
2014-12-09 13:20:00,24.39,24.4,24.35,24.36,37700.0,21.377,21.3857,21.3419,21.3507,37700.0
2014-12-09 13:25:00,24.36,24.44,24.36,24.44,37700.0,21.3507,21.4208,21.3507,21.4208,37700.0
2014-12-09 13:30:00,24.44,24.54,24.43,24.54,211500.0,21.4208,21.5085,21.412,21.5085,211500.0
2014-12-09 13:35:00,24.54,24.56,24.49,24.51,120800.0,21.5085,21.526,21.4646,21.4822,120800.0
2014-12-09 13:40:00,24.51,24.52,24.48,24.49,184700.0,21.4822,21.4909,21.4559,21.4646,184700.0
2014-12-09 13:45:00,24.48,24.49,24.42,24.45,95500.0,21.4559,21.4646,21.4033,21.4296,95500.0
2014-12-09 13:50:00,24.45,24.45,24.41,24.45,69900.0,21.4296,21.4296,21.3945,21.4296,69900.0
2014-12-09 13:55:00,24.45,24.45,24.41,24.44,40400.0,21.4296,21.4296,21.3945,21.4208,40400.0
2014-12-09 14:00:00,24.44,24.45,24.4,24.43,225200.0,21.4208,21.4296,21.3857,21.412,225200.0
2014-12-09 14:05:00,24.42,24.45,24.41,24.42,52100.0,21.4033,21.4296,21.3945,21.4033,52100.0
2014-12-09 14:10:00,24.42,24.43,24.36,24.37,139700.0,21.4033,21.412,21.3507,21.3595,139700.0
2014-12-09 14:15:00,24.37,24.37,24.34,24.36,66700.0,21.3595,21.3595,21.3332,21.3507,66700.0
2014-12-09 14:20:00,24.37,24.43,24.36,24.43,59600.0,21.3595,21.412,21.3507,21.412,59600.0
2014-12-09 14:25:00,24.43,24.45,24.42,24.43,42400.0,21.412,21.4296,21.4033,21.412,42400.0
2014-12-09 14:30:00,24.43,24.45,24.32,24.33,176200.0,21.412,21.4296,21.3156,21.3244,176200.0
2014-12-09 14:35:00,24.33,24.35,24.27,24.3,195100.0,21.3244,21.3419,21.2718,21.2981,195100.0
2014-12-09 14:40:00,24.3,24.35,24.26,24.29,286600.0,21.2981,21.3419,21.263,21.2893,286600.0
2014-12-09 14:45:00,24.29,24.36,24.28,24.33,86900.0,21.2893,21.3507,21.2806,21.3244,86900.0
2014-12-09 14:50:00,24.33,24.36,24.3,24.31,114600.0,21.3244,21.3507,21.2981,21.3069,114600.0
2014-12-09 14:55:00,24.31,24.31,24.28,24.3,68800.0,21.3069,21.3069,21.2806,21.2981,68800.0
2014-12-09 15:00:00,24.3,24.38,24.3,24.34,85200.0,21.2981,21.3682,21.2981,21.3332,85200.0
2014-12-09 15:05:00,24.35,24.38,24.3,24.31,90300.0,21.3419,21.3682,21.2981,21.3069,90300.0
2014-12-09 15:10:00,24.32,24.34,24.29,24.33,59100.0,21.3156,21.3332,21.2893,21.3244,59100.0
2014-12-09 15:15:00,24.33,24.36,24.33,24.35,35100.0,21.3244,21.3507,21.3244,21.3419,35100.0
2014-12-09 15:20:00,24.35,24.36,24.34,24.35,48400.0,21.3419,21.3507,21.3332,21.3419,48400.0
2014-12-09 15:25:00,24.35,24.36,24.32,24.32,74700.0,21.3419,21.3507,21.3156,21.3156,74700.0
2014-12-09 15:30:00,24.32,24.35,24.31,24.34,103600.0,21.3156,21.3419,21.3069,21.3332,103600.0
2014-12-09 15:35:00,24.34,24.36,24.33,24.36,77500.0,21.3332,21.3507,21.3244,21.3507,77500.0
2014-12-09 15:40:00,24.36,24.39,24.35,24.37,85400.0,21.3507,21.377,21.3419,21.3595,85400.0
2014-12-09 15:45:00,24.37,24.39,24.34,24.39,174400.0,21.3595,21.377,21.3332,21.377,174400.0
2014-12-09 15:50:00,24.39,24.41,24.36,24.4,211700.0,21.377,21.3945,21.3507,21.3857,211700.0
2014-12-09 15:55:00,24.4,24.45,24.39,24.42,653500.0,21.3857,21.4296,21.377,21.4033,653500.0
2014-12-10 09:30:00,24.33,24.36,24.22,24.26,187200.0,21.3244,21.3507,21.228,21.263,187200.0
2014-12-10 09:35:00,24.25,24.35,24.21,24.35,118300.0,21.2543,21.3419,21.2192,21.3419,118300.0
2014-12-10 09:40:00,24.35,24.36,24.29,24.31,153600.0,21.3419,21.3507,21.2893,21.3069,153600.0
2014-12-10 09:45:00,24.31,24.35,24.28,24.32,110300.0,21.3069,21.3419,21.2806,21.3156,110300.0
2014-12-10 09:50:00,24.31,24.33,24.17,24.21,151000.0,21.3069,21.3244,21.1842,21.2192,151000.0
2014-12-10 09:55:00,24.21,24.26,24.18,24.24,48800.0,21.2192,21.263,21.1929,21.2455,48800.0
2014-12-10 10:00:00,24.24,24.28,24.21,24.21,76200.0,21.2455,21.2806,21.2192,21.2192,76200.0
2014-12-10 10:05:00,24.21,24.26,24.2,24.21,38700.0,21.2192,21.263,21.2105,21.2192,38700.0
2014-12-10 10:10:00,24.21,24.23,24.17,24.2,50400.0,21.2192,21.2368,21.1842,21.2105,50400.0
2014-12-10 10:15:00,24.19,24.23,24.19,24.19,68200.0,21.2017,21.2368,21.2017,21.2017,68200.0
2014-12-10 10:20:00,24.19,24.24,24.19,24.2,53100.0,21.2017,21.2455,21.2017,21.2105,53100.0
2014-12-10 10:25:00,24.2,24.21,24.15,24.19,45300.0,21.2105,21.2192,21.1666,21.2017,45300.0
2014-12-10 10:30:00,24.2,24.2,24.12,24.16,75900.0,21.2105,21.2105,21.1403,21.1754,75900.0
2014-12-10 10:35:00,24.17,24.21,24.12,24.15,78300.0,21.1842,21.2192,21.1403,21.1666,78300.0
2014-12-10 10:40:00,24.14,24.18,24.13,24.17,47200.0,21.1579,21.1929,21.1491,21.1842,47200.0
2014-12-10 10:45:00,24.16,24.2,24.16,24.17,56800.0,21.1754,21.2105,21.1754,21.1842,56800.0
2014-12-10 10:50:00,24.17,24.22,24.14,24.2,114500.0,21.1842,21.228,21.1579,21.2105,114500.0
2014-12-10 10:55:00,24.2,24.22,24.19,24.21,44100.0,21.2105,21.228,21.2017,21.2192,44100.0
2014-12-10 11:00:00,24.21,24.22,24.19,24.2,38300.0,21.2192,21.228,21.2017,21.2105,38300.0
2014-12-10 11:05:00,24.21,24.24,24.19,24.23,42100.0,21.2192,21.2455,21.2017,21.2368,42100.0
2014-12-10 11:10:00,24.22,24.23,24.2,24.22,64200.0,21.228,21.2368,21.2105,21.228,64200.0
2014-12-10 11:15:00,24.21,24.22,24.17,24.2,72000.0,21.2192,21.228,21.1842,21.2105,72000.0
2014-12-10 11:20:00,24.19,24.23,24.18,24.21,217800.0,21.2017,21.2368,21.1929,21.2192,217800.0
2014-12-10 11:25:00,24.21,24.23,24.17,24.17,87400.0,21.2192,21.2368,21.1842,21.1842,87400.0
2014-12-10 11:30:00,24.17,24.17,24.11,24.13,167000.0,21.1842,21.1842,21.1316,21.1491,167000.0
2014-12-10 11:35:00,24.13,24.14,24.09,24.12,55300.0,21.1491,21.1579,21.114,21.1403,55300.0
2014-12-10 11:40:00,24.12,24.13,24.09,24.09,37500.0,21.1403,21.1491,21.114,21.114,37500.0
2014-12-10 11:45:00,24.09,24.09,24.07,24.09,92600.0,21.114,21.114,21.0965,21.114,92600.0
2014-12-10 11:50:00,24.09,24.13,24.08,24.1,127500.0,21.114,21.1491,21.1053,21.1228,127500.0
2014-12-10 11:55:00,24.11,24.11,24.06,24.06,118500.0,21.1316,21.1316,21.0878,21.0878,118500.0
2014-12-10 12:00:00,24.06,24.06,24.01,24.05,100400.0,21.0878,21.0878,21.0439,21.079,100400.0
2014-12-10 12:05:00,24.05,24.07,24.03,24.05,72200.0,21.079,21.0965,21.0615,21.079,72200.0
2014-12-10 12:10:00,24.04,24.1,24.04,24.07,49000.0,21.0702,21.1228,21.0702,21.0965,49000.0
2014-12-10 12:15:00,24.08,24.09,23.99,24.02,102700.0,21.1053,21.114,21.0264,21.0527,102700.0
2014-12-10 12:20:00,24.01,24.01,23.96,23.97,148500.0,21.0439,21.0439,21.0001,21.0089,148500.0
2014-12-10 12:25:00,23.98,23.98,23.93,23.94,238800.0,21.0176,21.0176,20.9738,20.9826,238800.0
2014-12-10 12:30:00,23.94,23.98,23.9,23.96,152800.0,20.9826,21.0176,20.9475,21.0001,152800.0
2014-12-10 12:35:00,23.96,24.03,23.96,24.0,50200.0,21.0001,21.0615,21.0001,21.0352,50200.0
2014-12-10 12:40:00,24.0,24.0,23.97,24.0,42300.0,21.0352,21.0352,21.0089,21.0352,42300.0
2014-12-10 12:45:00,23.99,24.03,23.98,24.03,72500.0,21.0264,21.0615,21.0176,21.0615,72500.0
2014-12-10 12:50:00,24.02,24.04,24.02,24.03,21500.0,21.0527,21.0702,21.0527,21.0615,21500.0
2014-12-10 12:55:00,24.03,24.05,24.03,24.04,38700.0,21.0615,21.079,21.0615,21.0702,38700.0
2014-12-10 13:00:00,24.04,24.06,24.03,24.05,59600.0,21.0702,21.0878,21.0615,21.079,59600.0
2014-12-10 13:05:00,24.04,24.06,24.03,24.05,39100.0,21.0702,21.0878,21.0615,21.079,39100.0
2014-12-10 13:10:00,24.05,24.11,24.05,24.11,53600.0,21.079,21.1316,21.079,21.1316,53600.0
2014-12-10 13:15:00,24.11,24.11,24.09,24.1,46800.0,21.1316,21.1316,21.114,21.1228,46800.0
2014-12-10 13:20:00,24.1,24.11,24.08,24.11,29400.0,21.1228,21.1316,21.1053,21.1316,29400.0
2014-12-10 13:25:00,24.11,24.13,24.09,24.11,53700.0,21.1316,21.1491,21.114,21.1316,53700.0
2014-12-10 13:30:00,24.11,24.12,24.05,24.06,62300.0,21.1316,21.1403,21.079,21.0878,62300.0
2014-12-10 13:35:00,24.07,24.08,24.05,24.08,47000.0,21.0965,21.1053,21.079,21.1053,47000.0
2014-12-10 13:40:00,24.08,24.08,24.04,24.07,73300.0,21.1053,21.1053,21.0702,21.0965,73300.0
2014-12-10 13:45:00,24.06,24.07,23.91,23.92,96500.0,21.0878,21.0965,20.9563,20.965,96500.0
2014-12-10 13:50:00,23.92,23.97,23.91,23.93,56600.0,20.965,21.0089,20.9563,20.9738,56600.0
2014-12-10 13:55:00,23.93,23.95,23.89,23.89,103200.0,20.9738,20.9913,20.9388,20.9388,103200.0
2014-12-10 14:00:00,23.89,23.93,23.85,23.9,172400.0,20.9388,20.9738,20.9037,20.9475,172400.0
2014-12-10 14:05:00,23.91,23.91,23.85,23.85,95300.0,20.9563,20.9563,20.9037,20.9037,95300.0
2014-12-10 14:10:00,23.85,23.87,23.81,23.84,122300.0,20.9037,20.9212,20.8686,20.8949,122300.0
2014-12-10 14:15:00,23.84,23.94,23.83,23.94,98400.0,20.8949,20.9826,20.8862,20.9826,98400.0
2014-12-10 14:20:00,23.94,23.94,23.84,23.85,149700.0,20.9826,20.9826,20.8949,20.9037,149700.0
2014-12-10 14:25:00,23.86,23.9,23.86,23.88,88800.0,20.9125,20.9475,20.9125,20.93,88800.0
2014-12-10 14:30:00,23.87,23.88,23.83,23.85,80600.0,20.9212,20.93,20.8862,20.9037,80600.0
2014-12-10 14:35:00,23.85,23.85,23.8,23.81,104400.0,20.9037,20.9037,20.8599,20.8686,104400.0
2014-12-10 14:40:00,23.81,23.84,23.8,23.82,90900.0,20.8686,20.8949,20.8599,20.8774,90900.0
2014-12-10 14:45:00,23.81,23.87,23.81,23.85,96300.0,20.8686,20.9212,20.8686,20.9037,96300.0
2014-12-10 14:50:00,23.85,23.85,23.77,23.78,119800.0,20.9037,20.9037,20.8336,20.8423,119800.0
2014-12-10 14:55:00,23.78,23.79,23.69,23.7,163900.0,20.8423,20.8511,20.7635,20.7722,163900.0
2014-12-10 15:00:00,23.69,23.72,23.67,23.69,293700.0,20.7635,20.7898,20.7459,20.7635,293700.0
2014-12-10 15:05:00,23.69,23.74,23.65,23.72,161400.0,20.7635,20.8073,20.7284,20.7898,161400.0
2014-12-10 15:10:00,23.71,23.75,23.7,23.71,99400.0,20.781,20.816,20.7722,20.781,99400.0
2014-12-10 15:15:00,23.71,23.78,23.7,23.77,153800.0,20.781,20.8423,20.7722,20.8336,153800.0
2014-12-10 15:20:00,23.76,23.83,23.75,23.82,157800.0,20.8248,20.8862,20.816,20.8774,157800.0
2014-12-10 15:25:00,23.82,23.84,23.81,23.84,100200.0,20.8774,20.8949,20.8686,20.8949,100200.0
2014-12-10 15:30:00,23.84,23.85,23.8,23.84,145100.0,20.8949,20.9037,20.8599,20.8949,145100.0
2014-12-10 15:35:00,23.85,23.85,23.79,23.83,193400.0,20.9037,20.9037,20.8511,20.8862,193400.0
2014-12-10 15:40:00,23.82,23.83,23.77,23.78,235300.0,20.8774,20.8862,20.8336,20.8423,235300.0
2014-12-10 15:45:00,23.77,23.78,23.71,23.72,309300.0,20.8336,20.8423,20.781,20.7898,309300.0
2014-12-10 15:50:00,23.72,23.8,23.69,23.8,569000.0,20.7898,20.8599,20.7635,20.8599,569000.0
2014-12-10 15:55:00,23.8,23.84,23.75,23.78,734100.0,20.8599,20.8949,20.816,20.8423,734100.0
2014-12-11 09:30:00,23.87,24.0,23.84,23.91,151900.0,20.9212,21.0352,20.8949,20.9563,151900.0
2014-12-11 09:35:00,23.91,23.97,23.88,23.89,104700.0,20.9563,21.0089,20.93,20.9388,104700.0
2014-12-11 09:40:00,23.89,23.96,23.88,23.95,153900.0,20.9388,21.0001,20.93,20.9913,153900.0
2014-12-11 09:45:00,23.96,24.01,23.95,24.0,104800.0,21.0001,21.0439,20.9913,21.0352,104800.0
2014-12-11 09:50:00,24.0,24.07,23.98,24.0,92300.0,21.0352,21.0965,21.0176,21.0352,92300.0
2014-12-11 09:55:00,24.0,24.02,23.98,24.0,65100.0,21.0352,21.0527,21.0176,21.0352,65100.0
2014-12-11 10:00:00,24.0,24.03,23.99,24.03,61300.0,21.0352,21.0615,21.0264,21.0615,61300.0
2014-12-11 10:05:00,24.03,24.06,24.0,24.06,99700.0,21.0615,21.0878,21.0352,21.0878,99700.0
2014-12-11 10:10:00,24.06,24.1,24.02,24.09,117600.0,21.0878,21.1228,21.0527,21.114,117600.0
2014-12-11 10:15:00,24.1,24.14,24.09,24.12,89100.0,21.1228,21.1579,21.114,21.1403,89100.0
2014-12-11 10:20:00,24.12,24.17,24.11,24.16,102600.0,21.1403,21.1842,21.1316,21.1754,102600.0
2014-12-11 10:25:00,24.16,24.25,24.15,24.24,145000.0,21.1754,21.2543,21.1666,21.2455,145000.0
2014-12-11 10:30:00,24.23,24.27,24.23,24.25,106500.0,21.2368,21.2718,21.2368,21.2543,106500.0
2014-12-11 10:35:00,24.24,24.25,24.18,24.2,133700.0,21.2455,21.2543,21.1929,21.2105,133700.0
2014-12-11 10:40:00,24.2,24.2,24.14,24.17,122500.0,21.2105,21.2105,21.1579,21.1842,122500.0
2014-12-11 10:45:00,24.17,24.17,24.12,24.14,69000.0,21.1842,21.1842,21.1403,21.1579,69000.0
2014-12-11 10:50:00,24.14,24.18,24.13,24.15,40600.0,21.1579,21.1929,21.1491,21.1666,40600.0
2014-12-11 10:55:00,24.16,24.17,24.13,24.15,26900.0,21.1754,21.1842,21.1491,21.1666,26900.0
2014-12-11 11:00:00,24.14,24.15,24.11,24.14,37500.0,21.1579,21.1666,21.1316,21.1579,37500.0
2014-12-11 11:05:00,24.15,24.19,24.12,24.12,61300.0,21.1666,21.2017,21.1403,21.1403,61300.0
2014-12-11 11:10:00,24.12,24.17,24.12,24.13,42000.0,21.1403,21.1842,21.1403,21.1491,42000.0
2014-12-11 11:15:00,24.14,24.17,24.13,24.16,34500.0,21.1579,21.1842,21.1491,21.1754,34500.0
2014-12-11 11:20:00,24.16,24.18,24.14,24.17,61500.0,21.1754,21.1929,21.1579,21.1842,61500.0
2014-12-11 11:25:00,24.17,24.18,24.12,24.12,49500.0,21.1842,21.1929,21.1403,21.1403,49500.0
2014-12-11 11:30:00,24.13,24.16,24.12,24.12,48200.0,21.1491,21.1754,21.1403,21.1403,48200.0
2014-12-11 11:35:00,24.13,24.17,24.12,24.15,32200.0,21.1491,21.1842,21.1403,21.1666,32200.0
2014-12-11 11:40:00,24.16,24.17,24.13,24.15,29900.0,21.1754,21.1842,21.1491,21.1666,29900.0
2014-12-11 11:45:00,24.14,24.14,24.11,24.14,36300.0,21.1579,21.1579,21.1316,21.1579,36300.0
2014-12-11 11:50:00,24.14,24.18,24.12,24.17,46600.0,21.1579,21.1929,21.1403,21.1842,46600.0
2014-12-11 11:55:00,24.17,24.18,24.12,24.14,26300.0,21.1842,21.1929,21.1403,21.1579,26300.0
2014-12-11 12:00:00,24.14,24.17,24.13,24.16,36600.0,21.1579,21.1842,21.1491,21.1754,36600.0
2014-12-11 12:05:00,24.16,24.18,24.12,24.14,39600.0,21.1754,21.1929,21.1403,21.1579,39600.0
2014-12-11 12:10:00,24.13,24.16,24.11,24.15,58300.0,21.1491,21.1754,21.1316,21.1666,58300.0
2014-12-11 12:15:00,24.15,24.17,24.13,24.15,30800.0,21.1666,21.1842,21.1491,21.1666,30800.0
2014-12-11 12:20:00,24.16,24.16,24.13,24.14,23300.0,21.1754,21.1754,21.1491,21.1579,23300.0
2014-12-11 12:25:00,24.13,24.15,24.13,24.13,23300.0,21.1491,21.1666,21.1491,21.1491,23300.0
2014-12-11 12:30:00,24.13,24.15,24.1,24.1,39400.0,21.1491,21.1666,21.1228,21.1228,39400.0
2014-12-11 12:35:00,24.11,24.15,24.1,24.14,31800.0,21.1316,21.1666,21.1228,21.1579,31800.0
2014-12-11 12:40:00,24.14,24.14,24.1,24.11,32100.0,21.1579,21.1579,21.1228,21.1316,32100.0
2014-12-11 12:45:00,24.11,24.14,24.1,24.14,33600.0,21.1316,21.1579,21.1228,21.1579,33600.0
2014-12-11 12:50:00,24.14,24.16,24.13,24.15,42000.0,21.1579,21.1754,21.1491,21.1666,42000.0
2014-12-11 12:55:00,24.15,24.16,24.14,24.15,39400.0,21.1666,21.1754,21.1579,21.1666,39400.0
2014-12-11 13:00:00,24.15,24.16,24.14,24.15,24300.0,21.1666,21.1754,21.1579,21.1666,24300.0
2014-12-11 13:05:00,24.14,24.17,24.14,24.15,52300.0,21.1579,21.1842,21.1579,21.1666,52300.0
2014-12-11 13:10:00,24.15,24.16,24.12,24.13,17400.0,21.1666,21.1754,21.1403,21.1491,17400.0
2014-12-11 13:15:00,24.13,24.14,24.11,24.13,30700.0,21.1491,21.1579,21.1316,21.1491,30700.0
2014-12-11 13:20:00,24.12,24.13,24.1,24.11,19800.0,21.1403,21.1491,21.1228,21.1316,19800.0
2014-12-11 13:25:00,24.11,24.13,24.1,24.12,27600.0,21.1316,21.1491,21.1228,21.1403,27600.0
2014-12-11 13:30:00,24.12,24.14,24.12,24.14,29200.0,21.1403,21.1579,21.1403,21.1579,29200.0
2014-12-11 13:35:00,24.14,24.14,24.11,24.12,20900.0,21.1579,21.1579,21.1316,21.1403,20900.0
2014-12-11 13:40:00,24.12,24.15,24.12,24.13,24200.0,21.1403,21.1666,21.1403,21.1491,24200.0
2014-12-11 13:45:00,24.13,24.15,24.12,24.14,40900.0,21.1491,21.1666,21.1403,21.1579,40900.0
2014-12-11 13:50:00,24.14,24.15,24.11,24.11,76900.0,21.1579,21.1666,21.1316,21.1316,76900.0
2014-12-11 13:55:00,24.12,24.12,24.03,24.03,83000.0,21.1403,21.1403,21.0615,21.0615,83000.0
2014-12-11 14:00:00,24.03,24.08,24.02,24.08,49500.0,21.0615,21.1053,21.0527,21.1053,49500.0
2014-12-11 14:05:00,24.07,24.09,24.05,24.08,28700.0,21.0965,21.114,21.079,21.1053,28700.0
2014-12-11 14:10:00,24.08,24.08,24.04,24.07,42600.0,21.1053,21.1053,21.0702,21.0965,42600.0
2014-12-11 14:15:00,24.07,24.08,24.04,24.05,50400.0,21.0965,21.1053,21.0702,21.079,50400.0
2014-12-11 14:20:00,24.05,24.06,24.04,24.05,53500.0,21.079,21.0878,21.0702,21.079,53500.0
2014-12-11 14:25:00,24.05,24.06,23.97,23.98,83000.0,21.079,21.0878,21.0089,21.0176,83000.0
2014-12-11 14:30:00,23.98,24.02,23.96,23.97,48700.0,21.0176,21.0527,21.0001,21.0089,48700.0
2014-12-11 14:35:00,23.96,23.98,23.95,23.98,48700.0,21.0001,21.0176,20.9913,21.0176,48700.0
2014-12-11 14:40:00,23.98,24.01,23.96,23.97,63500.0,21.0176,21.0439,21.0001,21.0089,63500.0
2014-12-11 14:45:00,23.98,23.99,23.89,23.89,93600.0,21.0176,21.0264,20.9388,20.9388,93600.0
2014-12-11 14:50:00,23.89,23.92,23.88,23.89,80000.0,20.9388,20.965,20.93,20.9388,80000.0
2014-12-11 14:55:00,23.89,23.9,23.84,23.85,74000.0,20.9388,20.9475,20.8949,20.9037,74000.0
2014-12-11 15:00:00,23.86,23.93,23.85,23.93,79600.0,20.9125,20.9738,20.9037,20.9738,79600.0
2014-12-11 15:05:00,23.92,23.93,23.89,23.89,43200.0,20.965,20.9738,20.9388,20.9388,43200.0
2014-12-11 15:10:00,23.89,23.97,23.89,23.95,47800.0,20.9388,21.0089,20.9388,20.9913,47800.0
2014-12-11 15:15:00,23.96,23.98,23.94,23.97,78500.0,21.0001,21.0176,20.9826,21.0089,78500.0
2014-12-11 15:20:00,23.96,23.97,23.94,23.97,87500.0,21.0001,21.0089,20.9826,21.0089,87500.0
2014-12-11 15:25:00,23.97,23.98,23.91,23.93,120500.0,21.0089,21.0176,20.9563,20.9738,120500.0
2014-12-11 15:30:00,23.93,23.97,23.89,23.9,107900.0,20.9738,21.0089,20.9388,20.9475,107900.0
2014-12-11 15:35:00,23.9,23.9,23.86,23.88,85000.0,20.9475,20.9475,20.9125,20.93,85000.0
2014-12-11 15:40:00,23.88,23.92,23.83,23.83,142900.0,20.93,20.965,20.8862,20.8862,142900.0
2014-12-11 15:45:00,23.83,23.87,23.77,23.78,303100.0,20.8862,20.9212,20.8336,20.8423,303100.0
2014-12-11 15:50:00,23.78,23.8,23.71,23.76,357000.0,20.8423,20.8599,20.781,20.8248,357000.0
2014-12-11 15:55:00,23.76,23.82,23.76,23.79,426200.0,20.8248,20.8774,20.8248,20.8511,426200.0
2014-12-12 09:30:00,23.64,23.68,23.52,23.58,338400.0,20.7196,20.7547,20.6145,20.667,338400.0
2014-12-12 09:35:00,23.58,23.6,23.54,23.54,290700.0,20.667,20.6846,20.632,20.632,290700.0
2014-12-12 09:40:00,23.54,23.7,23.5,23.69,187900.0,20.632,20.7722,20.5969,20.7635,187900.0
2014-12-12 09:45:00,23.68,23.71,23.62,23.64,131000.0,20.7547,20.781,20.7021,20.7196,131000.0
2014-12-12 09:50:00,23.65,23.68,23.63,23.66,71100.0,20.7284,20.7547,20.7109,20.7372,71100.0
2014-12-12 09:55:00,23.66,23.74,23.65,23.71,118300.0,20.7372,20.8073,20.7284,20.781,118300.0
2014-12-12 10:00:00,23.72,23.78,23.71,23.74,191500.0,20.7898,20.8423,20.781,20.8073,191500.0
2014-12-12 10:05:00,23.75,23.87,23.73,23.87,95100.0,20.816,20.9212,20.7985,20.9212,95100.0
2014-12-12 10:10:00,23.86,23.9,23.84,23.89,330000.0,20.9125,20.9475,20.8949,20.9388,330000.0
2014-12-12 10:15:00,23.9,23.98,23.86,23.98,199700.0,20.9475,21.0176,20.9125,21.0176,199700.0
2014-12-12 10:20:00,23.98,24.06,23.97,24.05,281200.0,21.0176,21.0878,21.0089,21.079,281200.0
2014-12-12 10:25:00,24.05,24.08,24.01,24.05,445400.0,21.079,21.1053,21.0439,21.079,445400.0
2014-12-12 10:30:00,24.05,24.12,24.04,24.08,185700.0,21.079,21.1403,21.0702,21.1053,185700.0
2014-12-12 10:35:00,24.08,24.1,24.05,24.06,106600.0,21.1053,21.1228,21.079,21.0878,106600.0
2014-12-12 10:40:00,24.06,24.09,24.02,24.06,99500.0,21.0878,21.114,21.0527,21.0878,99500.0
2014-12-12 10:45:00,24.06,24.08,24.05,24.06,299700.0,21.0878,21.1053,21.079,21.0878,299700.0
2014-12-12 10:50:00,24.06,24.07,24.01,24.04,351100.0,21.0878,21.0965,21.0439,21.0702,351100.0
2014-12-12 10:55:00,24.04,24.05,23.94,23.95,125900.0,21.0702,21.079,20.9826,20.9913,125900.0
2014-12-12 11:00:00,23.96,23.96,23.87,23.94,158000.0,21.0001,21.0001,20.9212,20.9826,158000.0
2014-12-12 11:05:00,23.94,24.0,23.94,23.98,116800.0,20.9826,21.0352,20.9826,21.0176,116800.0
2014-12-12 11:10:00,23.98,24.03,23.94,24.01,115800.0,21.0176,21.0615,20.9826,21.0439,115800.0
2014-12-12 11:15:00,24.0,24.02,23.98,24.0,67300.0,21.0352,21.0527,21.0176,21.0352,67300.0
2014-12-12 11:20:00,24.0,24.03,23.98,23.99,52300.0,21.0352,21.0615,21.0176,21.0264,52300.0
2014-12-12 11:25:00,23.99,23.99,23.91,23.92,90600.0,21.0264,21.0264,20.9563,20.965,90600.0
2014-12-12 11:30:00,23.92,24.02,23.92,23.99,79800.0,20.965,21.0527,20.965,21.0264,79800.0
2014-12-12 11:35:00,23.99,24.01,23.97,24.01,83100.0,21.0264,21.0439,21.0089,21.0439,83100.0
2014-12-12 11:40:00,24.01,24.04,23.99,24.01,219700.0,21.0439,21.0702,21.0264,21.0439,219700.0
2014-12-12 11:45:00,24.01,24.05,24.0,24.01,70000.0,21.0439,21.079,21.0352,21.0439,70000.0
2014-12-12 11:50:00,24.03,24.04,24.0,24.01,63900.0,21.0615,21.0702,21.0352,21.0439,63900.0
2014-12-12 11:55:00,24.01,24.02,23.95,23.98,155100.0,21.0439,21.0527,20.9913,21.0176,155100.0
2014-12-12 12:00:00,23.98,24.02,23.97,24.01,60800.0,21.0176,21.0527,21.0089,21.0439,60800.0
2014-12-12 12:05:00,24.02,24.02,23.95,23.95,101000.0,21.0527,21.0527,20.9913,20.9913,101000.0
2014-12-12 12:10:00,23.95,23.98,23.93,23.94,41900.0,20.9913,21.0176,20.9738,20.9826,41900.0
2014-12-12 12:15:00,23.94,23.97,23.91,23.96,28900.0,20.9826,21.0089,20.9563,21.0001,28900.0
2014-12-12 12:20:00,23.95,23.99,23.92,23.97,50100.0,20.9913,21.0264,20.965,21.0089,50100.0
2014-12-12 12:25:00,23.98,24.04,23.96,24.03,88500.0,21.0176,21.0702,21.0001,21.0615,88500.0
2014-12-12 12:30:00,24.03,24.05,24.02,24.03,56600.0,21.0615,21.079,21.0527,21.0615,56600.0
2014-12-12 12:35:00,24.02,24.03,24.0,24.01,91500.0,21.0527,21.0615,21.0352,21.0439,91500.0
2014-12-12 12:40:00,24.01,24.04,24.0,24.02,55000.0,21.0439,21.0702,21.0352,21.0527,55000.0
2014-12-12 12:45:00,24.02,24.02,24.0,24.02,84600.0,21.0527,21.0527,21.0352,21.0527,84600.0
2014-12-12 12:50:00,24.01,24.02,23.99,24.01,168200.0,21.0439,21.0527,21.0264,21.0439,168200.0
2014-12-12 12:55:00,24.0,24.03,23.99,24.02,97700.0,21.0352,21.0615,21.0264,21.0527,97700.0
2014-12-12 13:00:00,24.02,24.03,23.99,24.01,143000.0,21.0527,21.0615,21.0264,21.0439,143000.0
2014-12-12 13:05:00,24.01,24.06,24.01,24.05,145000.0,21.0439,21.0878,21.0439,21.079,145000.0
2014-12-12 13:10:00,24.05,24.06,24.02,24.04,81100.0,21.079,21.0878,21.0527,21.0702,81100.0
2014-12-12 13:15:00,24.04,24.06,24.03,24.04,189100.0,21.0702,21.0878,21.0615,21.0702,189100.0
2014-12-12 13:20:00,24.04,24.09,24.03,24.08,161400.0,21.0702,21.114,21.0615,21.1053,161400.0
2014-12-12 13:25:00,24.08,24.13,24.07,24.13,47700.0,21.1053,21.1491,21.0965,21.1491,47700.0
2014-12-12 13:30:00,24.13,24.14,24.09,24.13,85900.0,21.1491,21.1579,21.114,21.1491,85900.0
2014-12-12 13:35:00,24.13,24.14,24.11,24.13,70700.0,21.1491,21.1579,21.1316,21.1491,70700.0
2014-12-12 13:40:00,24.13,24.14,24.08,24.11,147800.0,21.1491,21.1579,21.1053,21.1316,147800.0
2014-12-12 13:45:00,24.11,24.21,24.08,24.2,396800.0,21.1316,21.2192,21.1053,21.2105,396800.0
2014-12-12 13:50:00,24.21,24.21,24.17,24.19,79100.0,21.2192,21.2192,21.1842,21.2017,79100.0
2014-12-12 13:55:00,24.19,24.2,24.15,24.17,87800.0,21.2017,21.2105,21.1666,21.1842,87800.0
2014-12-12 14:00:00,24.17,24.2,24.16,24.19,130700.0,21.1842,21.2105,21.1754,21.2017,130700.0
2014-12-12 14:05:00,24.18,24.23,24.18,24.21,180700.0,21.1929,21.2368,21.1929,21.2192,180700.0
2014-12-12 14:10:00,24.22,24.22,24.14,24.16,315200.0,21.228,21.228,21.1579,21.1754,315200.0
2014-12-12 14:15:00,24.15,24.17,24.12,24.16,130700.0,21.1666,21.1842,21.1403,21.1754,130700.0
2014-12-12 14:20:00,24.15,24.18,24.13,24.13,251200.0,21.1666,21.1929,21.1491,21.1491,251200.0
2014-12-12 14:25:00,24.13,24.15,24.11,24.12,225100.0,21.1491,21.1666,21.1316,21.1403,225100.0
2014-12-12 14:30:00,24.13,24.15,24.11,24.13,109100.0,21.1491,21.1666,21.1316,21.1491,109100.0
2014-12-12 14:35:00,24.13,24.13,24.09,24.11,242900.0,21.1491,21.1491,21.114,21.1316,242900.0
2014-12-12 14:40:00,24.11,24.12,24.05,24.06,95800.0,21.1316,21.1403,21.079,21.0878,95800.0
2014-12-12 14:45:00,24.05,24.08,24.04,24.08,81900.0,21.079,21.1053,21.0702,21.1053,81900.0
2014-12-12 14:50:00,24.07,24.09,24.06,24.09,101000.0,21.0965,21.114,21.0878,21.114,101000.0
2014-12-12 14:55:00,24.09,24.13,24.08,24.11,83000.0,21.114,21.1491,21.1053,21.1316,83000.0
2014-12-12 15:00:00,24.11,24.13,24.08,24.08,91300.0,21.1316,21.1491,21.1053,21.1053,91300.0
2014-12-12 15:05:00,24.08,24.09,24.03,24.05,78800.0,21.1053,21.114,21.0615,21.079,78800.0
2014-12-12 15:10:00,24.04,24.05,24.01,24.03,56500.0,21.0702,21.079,21.0439,21.0615,56500.0
2014-12-12 15:15:00,24.04,24.05,24.0,24.01,71500.0,21.0702,21.079,21.0352,21.0439,71500.0
2014-12-12 15:20:00,24.01,24.02,23.97,24.0,135200.0,21.0439,21.0527,21.0089,21.0352,135200.0
2014-12-12 15:25:00,23.99,24.0,23.96,23.97,92100.0,21.0264,21.0352,21.0001,21.0089,92100.0
2014-12-12 15:30:00,23.97,23.98,23.91,23.91,150300.0,21.0089,21.0176,20.9563,20.9563,150300.0
2014-12-12 15:35:00,23.91,23.92,23.82,23.83,173100.0,20.9563,20.965,20.8774,20.8862,173100.0
2014-12-12 15:40:00,23.84,23.86,23.82,23.83,317500.0,20.8949,20.9125,20.8774,20.8862,317500.0
2014-12-12 15:45:00,23.82,23.83,23.76,23.76,346700.0,20.8774,20.8862,20.8248,20.8248,346700.0
2014-12-12 15:50:00,23.75,23.77,23.7,23.72,499200.0,20.816,20.8336,20.7722,20.7898,499200.0
2014-12-12 15:55:00,23.72,23.73,23.65,23.66,725600.0,20.7898,20.7985,20.7284,20.7372,725600.0
2014-12-15 09:30:00,23.82,23.97,23.8,23.94,196400.0,20.8774,21.0089,20.8599,20.9826,196400.0
2014-12-15 09:35:00,23.95,23.99,23.84,23.95,263100.0,20.9913,21.0264,20.8949,20.9913,263100.0
2014-12-15 09:40:00,23.96,24.05,23.95,23.99,191300.0,21.0001,21.079,20.9913,21.0264,191300.0
2014-12-15 09:45:00,23.99,24.03,23.95,24.0,107600.0,21.0264,21.0615,20.9913,21.0352,107600.0
2014-12-15 09:50:00,24.0,24.01,23.91,23.91,42600.0,21.0352,21.0439,20.9563,20.9563,42600.0
2014-12-15 09:55:00,23.91,23.91,23.77,23.78,131000.0,20.9563,20.9563,20.8336,20.8423,131000.0
2014-12-15 10:00:00,23.78,23.8,23.69,23.69,150400.0,20.8423,20.8599,20.7635,20.7635,150400.0
2014-12-15 10:05:00,23.7,23.81,23.69,23.73,107000.0,20.7722,20.8686,20.7635,20.7985,107000.0
2014-12-15 10:10:00,23.73,23.8,23.72,23.78,103200.0,20.7985,20.8599,20.7898,20.8423,103200.0
2014-12-15 10:15:00,23.77,23.85,23.75,23.82,278500.0,20.8336,20.9037,20.816,20.8774,278500.0
2014-12-15 10:20:00,23.82,23.82,23.7,23.7,102800.0,20.8774,20.8774,20.7722,20.7722,102800.0
2014-12-15 10:25:00,23.7,23.76,23.68,23.76,101900.0,20.7722,20.8248,20.7547,20.8248,101900.0
2014-12-15 10:30:00,23.75,23.77,23.69,23.69,166200.0,20.816,20.8336,20.7635,20.7635,166200.0
2014-12-15 10:35:00,23.69,23.7,23.58,23.6,76500.0,20.7635,20.7722,20.667,20.6846,76500.0
2014-12-15 10:40:00,23.6,23.62,23.51,23.53,128800.0,20.6846,20.7021,20.6057,20.6232,128800.0
2014-12-15 10:45:00,23.52,23.62,23.5,23.59,194300.0,20.6145,20.7021,20.5969,20.6758,194300.0
2014-12-15 10:50:00,23.58,23.71,23.58,23.69,98800.0,20.667,20.781,20.667,20.7635,98800.0
2014-12-15 10:55:00,23.69,23.69,23.63,23.65,43800.0,20.7635,20.7635,20.7109,20.7284,43800.0
2014-12-15 11:00:00,23.64,23.65,23.58,23.59,62100.0,20.7196,20.7284,20.667,20.6758,62100.0
2014-12-15 11:05:00,23.58,23.6,23.53,23.57,65100.0,20.667,20.6846,20.6232,20.6583,65100.0
2014-12-15 11:10:00,23.57,23.6,23.54,23.55,78800.0,20.6583,20.6846,20.632,20.6408,78800.0
2014-12-15 11:15:00,23.55,23.55,23.43,23.44,94000.0,20.6408,20.6408,20.5356,20.5443,94000.0
2014-12-15 11:20:00,23.45,23.48,23.41,23.42,239200.0,20.5531,20.5794,20.518,20.5268,239200.0
2014-12-15 11:25:00,23.43,23.43,23.35,23.42,116700.0,20.5356,20.5356,20.4655,20.5268,116700.0
2014-12-15 11:30:00,23.41,23.47,23.35,23.45,277000.0,20.518,20.5706,20.4655,20.5531,277000.0
2014-12-15 11:35:00,23.45,23.45,23.32,23.32,120700.0,20.5531,20.5531,20.4392,20.4392,120700.0
2014-12-15 11:40:00,23.33,23.4,23.3,23.37,192300.0,20.4479,20.5093,20.4216,20.483,192300.0
2014-12-15 11:45:00,23.37,23.39,23.32,23.35,80500.0,20.483,20.5005,20.4392,20.4655,80500.0
2014-12-15 11:50:00,23.34,23.39,23.32,23.33,152800.0,20.4567,20.5005,20.4392,20.4479,152800.0
2014-12-15 11:55:00,23.32,23.38,23.3,23.32,128400.0,20.4392,20.4918,20.4216,20.4392,128400.0
2014-12-15 12:00:00,23.32,23.4,23.32,23.39,125400.0,20.4392,20.5093,20.4392,20.5005,125400.0
2014-12-15 12:05:00,23.39,23.46,23.37,23.41,126500.0,20.5005,20.5619,20.483,20.518,126500.0
2014-12-15 12:10:00,23.42,23.44,23.38,23.44,79800.0,20.5268,20.5443,20.4918,20.5443,79800.0
2014-12-15 12:15:00,23.44,23.45,23.39,23.43,148300.0,20.5443,20.5531,20.5005,20.5356,148300.0
2014-12-15 12:20:00,23.43,23.52,23.42,23.51,114900.0,20.5356,20.6145,20.5268,20.6057,114900.0
2014-12-15 12:25:00,23.51,23.57,23.5,23.53,85200.0,20.6057,20.6583,20.5969,20.6232,85200.0
2014-12-15 12:30:00,23.53,23.56,23.46,23.5,128900.0,20.6232,20.6495,20.5619,20.5969,128900.0
2014-12-15 12:35:00,23.5,23.57,23.48,23.56,44200.0,20.5969,20.6583,20.5794,20.6495,44200.0
2014-12-15 12:40:00,23.55,23.57,23.51,23.51,76900.0,20.6408,20.6583,20.6057,20.6057,76900.0
2014-12-15 12:45:00,23.52,23.55,23.49,23.49,72700.0,20.6145,20.6408,20.5882,20.5882,72700.0
2014-12-15 12:50:00,23.49,23.54,23.47,23.53,60800.0,20.5882,20.632,20.5706,20.6232,60800.0
2014-12-15 12:55:00,23.53,23.59,23.53,23.57,43500.0,20.6232,20.6758,20.6232,20.6583,43500.0
2014-12-15 13:00:00,23.57,23.59,23.55,23.57,56500.0,20.6583,20.6758,20.6408,20.6583,56500.0
2014-12-15 13:05:00,23.56,23.58,23.5,23.5,191700.0,20.6495,20.667,20.5969,20.5969,191700.0
2014-12-15 13:10:00,23.51,23.52,23.41,23.43,109100.0,20.6057,20.6145,20.518,20.5356,109100.0
2014-12-15 13:15:00,23.44,23.47,23.42,23.47,77400.0,20.5443,20.5706,20.5268,20.5706,77400.0
2014-12-15 13:20:00,23.46,23.53,23.45,23.51,301400.0,20.5619,20.6232,20.5531,20.6057,301400.0
2014-12-15 13:25:00,23.51,23.52,23.43,23.43,122900.0,20.6057,20.6145,20.5356,20.5356,122900.0
2014-12-15 13:30:00,23.43,23.43,23.37,23.4,178100.0,20.5356,20.5356,20.483,20.5093,178100.0
2014-12-15 13:35:00,23.39,23.42,23.36,23.38,170800.0,20.5005,20.5268,20.4742,20.4918,170800.0
2014-12-15 13:40:00,23.38,23.39,23.35,23.37,77800.0,20.4918,20.5005,20.4655,20.483,77800.0
2014-12-15 13:45:00,23.37,23.37,23.29,23.31,167400.0,20.483,20.483,20.4129,20.4304,167400.0
2014-12-15 13:50:00,23.31,23.38,23.29,23.35,266300.0,20.4304,20.4918,20.4129,20.4655,266300.0
2014-12-15 13:55:00,23.35,23.36,23.32,23.34,58400.0,20.4655,20.4742,20.4392,20.4567,58400.0
2014-12-15 14:00:00,23.33,23.36,23.31,23.33,98700.0,20.4479,20.4742,20.4304,20.4479,98700.0
2014-12-15 14:05:00,23.33,23.34,23.3,23.3,105000.0,20.4479,20.4567,20.4216,20.4216,105000.0
2014-12-15 14:10:00,23.3,23.32,23.29,23.32,156200.0,20.4216,20.4392,20.4129,20.4392,156200.0
2014-12-15 14:15:00,23.31,23.33,23.3,23.3,101500.0,20.4304,20.4479,20.4216,20.4216,101500.0
2014-12-15 14:20:00,23.3,23.36,23.27,23.36,202700.0,20.4216,20.4742,20.3953,20.4742,202700.0
2014-12-15 14:25:00,23.36,23.43,23.35,23.4,145100.0,20.4742,20.5356,20.4655,20.5093,145100.0
2014-12-15 14:30:00,23.41,23.41,23.33,23.41,319900.0,20.518,20.518,20.4479,20.518,319900.0
2014-12-15 14:35:00,23.41,23.51,23.4,23.46,332500.0,20.518,20.6057,20.5093,20.5619,332500.0
2014-12-15 14:40:00,23.47,23.52,23.47,23.48,456800.0,20.5706,20.6145,20.5706,20.5794,456800.0
2014-12-15 14:45:00,23.47,23.52,23.46,23.48,319600.0,20.5706,20.6145,20.5619,20.5794,319600.0
2014-12-15 14:50:00,23.49,23.5,23.45,23.45,262000.0,20.5882,20.5969,20.5531,20.5531,262000.0
2014-12-15 14:55:00,23.46,23.48,23.42,23.45,167700.0,20.5619,20.5794,20.5268,20.5531,167700.0
2014-12-15 15:00:00,23.44,23.48,23.42,23.45,144400.0,20.5443,20.5794,20.5268,20.5531,144400.0
2014-12-15 15:05:00,23.45,23.48,23.42,23.47,274300.0,20.5531,20.5794,20.5268,20.5706,274300.0
2014-12-15 15:10:00,23.46,23.56,23.46,23.53,459400.0,20.5619,20.6495,20.5619,20.6232,459400.0
2014-12-15 15:15:00,23.53,23.6,23.5,23.58,230300.0,20.6232,20.6846,20.5969,20.667,230300.0
2014-12-15 15:20:00,23.57,23.59,23.53,23.56,274300.0,20.6583,20.6758,20.6232,20.6495,274300.0
2014-12-15 15:25:00,23.57,23.58,23.48,23.48,125500.0,20.6583,20.667,20.5794,20.5794,125500.0
2014-12-15 15:30:00,23.48,23.5,23.44,23.45,205500.0,20.5794,20.5969,20.5443,20.5531,205500.0
2014-12-15 15:35:00,23.46,23.54,23.46,23.48,232100.0,20.5619,20.632,20.5619,20.5794,232100.0
2014-12-15 15:40:00,23.48,23.49,23.43,23.46,201800.0,20.5794,20.5882,20.5356,20.5619,201800.0
2014-12-15 15:45:00,23.46,23.47,23.4,23.44,219500.0,20.5619,20.5706,20.5093,20.5443,219500.0
2014-12-15 15:50:00,23.43,23.45,23.4,23.42,303600.0,20.5356,20.5531,20.5093,20.5268,303600.0
2014-12-15 15:55:00,23.42,23.44,23.39,23.39,641900.0,20.5268,20.5443,20.5005,20.5005,641900.0
2014-12-16 09:30:00,23.17,23.45,23.16,23.43,361900.0,20.3077,20.5531,20.2989,20.5356,361900.0
2014-12-16 09:35:00,23.44,23.46,23.22,23.25,231500.0,20.5443,20.5619,20.3515,20.3778,231500.0
2014-12-16 09:40:00,23.24,23.31,23.21,23.3,147300.0,20.3691,20.4304,20.3428,20.4216,147300.0
2014-12-16 09:45:00,23.3,23.3,23.25,23.3,213400.0,20.4216,20.4216,20.3778,20.4216,213400.0
2014-12-16 09:50:00,23.3,23.3,23.22,23.22,211400.0,20.4216,20.4216,20.3515,20.3515,211400.0
2014-12-16 09:55:00,23.22,23.25,23.17,23.22,238600.0,20.3515,20.3778,20.3077,20.3515,238600.0
2014-12-16 10:00:00,23.21,23.3,23.21,23.28,287900.0,20.3428,20.4216,20.3428,20.4041,287900.0
2014-12-16 10:05:00,23.28,23.3,23.17,23.18,215400.0,20.4041,20.4216,20.3077,20.3165,215400.0
2014-12-16 10:10:00,23.18,23.19,23.13,23.14,193300.0,20.3165,20.3252,20.2726,20.2814,193300.0
2014-12-16 10:15:00,23.14,23.3,23.12,23.29,189500.0,20.2814,20.4216,20.2639,20.4129,189500.0
2014-12-16 10:20:00,23.28,23.38,23.27,23.35,364700.0,20.4041,20.4918,20.3953,20.4655,364700.0
2014-12-16 10:25:00,23.35,23.36,23.26,23.29,143000.0,20.4655,20.4742,20.3866,20.4129,143000.0
2014-12-16 10:30:00,23.29,23.3,23.23,23.24,97100.0,20.4129,20.4216,20.3603,20.3691,97100.0
2014-12-16 10:35:00,23.23,23.28,23.22,23.26,73100.0,20.3603,20.4041,20.3515,20.3866,73100.0
2014-12-16 10:40:00,23.26,23.27,23.19,23.27,123200.0,20.3866,20.3953,20.3252,20.3953,123200.0
2014-12-16 10:45:00,23.28,23.34,23.23,23.23,164900.0,20.4041,20.4567,20.3603,20.3603,164900.0
2014-12-16 10:50:00,23.23,23.31,23.22,23.3,184100.0,20.3603,20.4304,20.3515,20.4216,184100.0
2014-12-16 10:55:00,23.3,23.43,23.3,23.43,217500.0,20.4216,20.5356,20.4216,20.5356,217500.0
2014-12-16 11:00:00,23.42,23.43,23.38,23.42,171900.0,20.5268,20.5356,20.4918,20.5268,171900.0
2014-12-16 11:05:00,23.42,23.46,23.41,23.42,174100.0,20.5268,20.5619,20.518,20.5268,174100.0
2014-12-16 11:10:00,23.42,23.53,23.41,23.51,211000.0,20.5268,20.6232,20.518,20.6057,211000.0
2014-12-16 11:15:00,23.51,23.6,23.5,23.6,200600.0,20.6057,20.6846,20.5969,20.6846,200600.0
2014-12-16 11:20:00,23.59,23.66,23.58,23.66,136000.0,20.6758,20.7372,20.667,20.7372,136000.0
2014-12-16 11:25:00,23.67,23.8,23.65,23.72,386300.0,20.7459,20.8599,20.7284,20.7898,386300.0
2014-12-16 11:30:00,23.72,23.78,23.71,23.73,324200.0,20.7898,20.8423,20.781,20.7985,324200.0
2014-12-16 11:35:00,23.73,23.75,23.7,23.71,171500.0,20.7985,20.816,20.7722,20.781,171500.0
2014-12-16 11:40:00,23.71,23.73,23.68,23.71,66600.0,20.781,20.7985,20.7547,20.781,66600.0
2014-12-16 11:45:00,23.71,23.76,23.7,23.74,71300.0,20.781,20.8248,20.7722,20.8073,71300.0
2014-12-16 11:50:00,23.74,23.74,23.67,23.67,137400.0,20.8073,20.8073,20.7459,20.7459,137400.0
2014-12-16 11:55:00,23.68,23.68,23.61,23.64,74800.0,20.7547,20.7547,20.6933,20.7196,74800.0
2014-12-16 12:00:00,23.65,23.7,23.64,23.67,182100.0,20.7284,20.7722,20.7196,20.7459,182100.0
2014-12-16 12:05:00,23.67,23.7,23.65,23.7,57700.0,20.7459,20.7722,20.7284,20.7722,57700.0
2014-12-16 12:10:00,23.7,23.74,23.69,23.71,175900.0,20.7722,20.8073,20.7635,20.781,175900.0
2014-12-16 12:15:00,23.7,23.77,23.7,23.74,132800.0,20.7722,20.8336,20.7722,20.8073,132800.0
2014-12-16 12:20:00,23.74,23.75,23.69,23.7,86800.0,20.8073,20.816,20.7635,20.7722,86800.0
2014-12-16 12:25:00,23.71,23.73,23.69,23.72,77800.0,20.781,20.7985,20.7635,20.7898,77800.0
2014-12-16 12:30:00,23.71,23.77,23.71,23.75,63800.0,20.781,20.8336,20.781,20.816,63800.0
2014-12-16 12:35:00,23.75,23.86,23.75,23.86,169000.0,20.816,20.9125,20.816,20.9125,169000.0
2014-12-16 12:40:00,23.85,23.87,23.82,23.83,141200.0,20.9037,20.9212,20.8774,20.8862,141200.0
2014-12-16 12:45:00,23.83,23.84,23.75,23.84,338100.0,20.8862,20.8949,20.816,20.8949,338100.0
2014-12-16 12:50:00,23.83,23.87,23.83,23.85,114200.0,20.8862,20.9212,20.8862,20.9037,114200.0
2014-12-16 12:55:00,23.86,23.87,23.79,23.8,122100.0,20.9125,20.9212,20.8511,20.8599,122100.0
2014-12-16 13:00:00,23.79,23.81,23.76,23.77,48200.0,20.8511,20.8686,20.8248,20.8336,48200.0
2014-12-16 13:05:00,23.77,23.77,23.65,23.67,48800.0,20.8336,20.8336,20.7284,20.7459,48800.0
2014-12-16 13:10:00,23.65,23.66,23.58,23.6,140100.0,20.7284,20.7372,20.667,20.6846,140100.0
2014-12-16 13:15:00,23.59,23.62,23.58,23.61,182700.0,20.6758,20.7021,20.667,20.6933,182700.0
2014-12-16 13:20:00,23.6,23.64,23.6,23.6,58900.0,20.6846,20.7196,20.6846,20.6846,58900.0
2014-12-16 13:25:00,23.59,23.63,23.56,23.59,43100.0,20.6758,20.7109,20.6495,20.6758,43100.0
2014-12-16 13:30:00,23.58,23.63,23.54,23.63,92100.0,20.667,20.7109,20.632,20.7109,92100.0
2014-12-16 13:35:00,23.62,23.74,23.62,23.7,335300.0,20.7021,20.8073,20.7021,20.7722,335300.0
2014-12-16 13:40:00,23.7,24.04,23.7,24.03,1190800.0,20.7722,21.0702,20.7722,21.0615,1190800.0
2014-12-16 13:45:00,24.02,24.1,23.94,24.05,791400.0,21.0527,21.1228,20.9826,21.079,791400.0
2014-12-16 13:50:00,24.05,24.21,24.03,24.12,598000.0,21.079,21.2192,21.0615,21.1403,598000.0
2014-12-16 13:55:00,24.11,24.27,24.1,24.25,849500.0,21.1316,21.2718,21.1228,21.2543,849500.0
2014-12-16 14:00:00,24.24,24.25,24.07,24.08,605200.0,21.2455,21.2543,21.0965,21.1053,605200.0
2014-12-16 14:05:00,24.07,24.07,23.98,24.01,517900.0,21.0965,21.0965,21.0176,21.0439,517900.0
2014-12-16 14:10:00,24.02,24.08,24.0,24.07,254800.0,21.0527,21.1053,21.0352,21.0965,254800.0
2014-12-16 14:15:00,24.08,24.16,24.01,24.16,226100.0,21.1053,21.1754,21.0439,21.1754,226100.0
2014-12-16 14:20:00,24.16,24.24,24.08,24.1,359500.0,21.1754,21.2455,21.1053,21.1228,359500.0
2014-12-16 14:25:00,24.09,24.16,24.09,24.14,290600.0,21.114,21.1754,21.114,21.1579,290600.0
2014-12-16 14:30:00,24.14,24.16,24.07,24.09,312400.0,21.1579,21.1754,21.0965,21.114,312400.0
2014-12-16 14:35:00,24.1,24.16,24.08,24.13,338800.0,21.1228,21.1754,21.1053,21.1491,338800.0
2014-12-16 14:40:00,24.13,24.2,24.11,24.12,140800.0,21.1491,21.2105,21.1316,21.1403,140800.0
2014-12-16 14:45:00,24.12,24.12,24.05,24.07,159100.0,21.1403,21.1403,21.079,21.0965,159100.0
2014-12-16 14:50:00,24.08,24.08,23.96,24.03,225800.0,21.1053,21.1053,21.0001,21.0615,225800.0
2014-12-16 14:55:00,24.03,24.1,24.03,24.05,346200.0,21.0615,21.1228,21.0615,21.079,346200.0
2014-12-16 15:00:00,24.04,24.11,24.03,24.11,422000.0,21.0702,21.1316,21.0615,21.1316,422000.0
2014-12-16 15:05:00,24.11,24.14,24.03,24.08,149800.0,21.1316,21.1579,21.0615,21.1053,149800.0
2014-12-16 15:10:00,24.08,24.09,24.03,24.04,179400.0,21.1053,21.114,21.0615,21.0702,179400.0
2014-12-16 15:15:00,24.03,24.06,24.0,24.04,337300.0,21.0615,21.0878,21.0352,21.0702,337300.0
2014-12-16 15:20:00,24.04,24.06,23.99,23.99,245500.0,21.0702,21.0878,21.0264,21.0264,245500.0
2014-12-16 15:25:00,23.99,24.01,23.94,23.94,143200.0,21.0264,21.0439,20.9826,20.9826,143200.0
2014-12-16 15:30:00,23.94,24.06,23.92,24.02,234500.0,20.9826,21.0878,20.965,21.0527,234500.0
2014-12-16 15:35:00,24.02,24.03,23.93,23.95,172600.0,21.0527,21.0615,20.9738,20.9913,172600.0
2014-12-16 15:40:00,23.95,23.96,23.88,23.89,389700.0,20.9913,21.0001,20.93,20.9388,389700.0
2014-12-16 15:45:00,23.89,23.97,23.88,23.96,426700.0,20.9388,21.0089,20.93,21.0001,426700.0
2014-12-16 15:50:00,23.96,23.96,23.85,23.89,526200.0,21.0001,21.0001,20.9037,20.9388,526200.0
2014-12-16 15:55:00,23.89,23.91,23.82,23.86,1048700.0,20.9388,20.9563,20.8774,20.9125,1048700.0
2014-12-17 09:30:00,23.8,23.81,23.66,23.67,469100.0,20.8599,20.8686,20.7372,20.7459,469100.0
2014-12-17 09:35:00,23.68,23.81,23.61,23.66,225200.0,20.7547,20.8686,20.6933,20.7372,225200.0
2014-12-17 09:40:00,23.66,23.88,23.6,23.83,368400.0,20.7372,20.93,20.6846,20.8862,368400.0
2014-12-17 09:45:00,23.84,23.84,23.72,23.76,177700.0,20.8949,20.8949,20.7898,20.8248,177700.0
2014-12-17 09:50:00,23.76,23.85,23.75,23.78,115100.0,20.8248,20.9037,20.816,20.8423,115100.0
2014-12-17 09:55:00,23.78,23.78,23.73,23.76,106500.0,20.8423,20.8423,20.7985,20.8248,106500.0
2014-12-17 10:00:00,23.77,23.77,23.66,23.69,165400.0,20.8336,20.8336,20.7372,20.7635,165400.0
2014-12-17 10:05:00,23.69,23.69,23.61,23.64,99900.0,20.7635,20.7635,20.6933,20.7196,99900.0
2014-12-17 10:10:00,23.64,23.79,23.64,23.79,109600.0,20.7196,20.8511,20.7196,20.8511,109600.0
2014-12-17 10:15:00,23.79,23.79,23.64,23.76,171400.0,20.8511,20.8511,20.7196,20.8248,171400.0
2014-12-17 10:20:00,23.77,23.8,23.74,23.79,95100.0,20.8336,20.8599,20.8073,20.8511,95100.0
2014-12-17 10:25:00,23.79,23.8,23.7,23.72,80800.0,20.8511,20.8599,20.7722,20.7898,80800.0
2014-12-17 10:30:00,23.71,23.76,23.68,23.73,165100.0,20.781,20.8248,20.7547,20.7985,165100.0
2014-12-17 10:35:00,23.74,23.84,23.67,23.83,186400.0,20.8073,20.8949,20.7459,20.8862,186400.0
2014-12-17 10:40:00,23.83,23.86,23.77,23.85,82200.0,20.8862,20.9125,20.8336,20.9037,82200.0
2014-12-17 10:45:00,23.85,23.89,23.83,23.87,141700.0,20.9037,20.9388,20.8862,20.9212,141700.0
2014-12-17 10:50:00,23.87,23.87,23.82,23.84,96500.0,20.9212,20.9212,20.8774,20.8949,96500.0
2014-12-17 10:55:00,23.83,23.87,23.78,23.83,117400.0,20.8862,20.9212,20.8423,20.8862,117400.0
2014-12-17 11:00:00,23.83,23.93,23.81,23.92,211000.0,20.8862,20.9738,20.8686,20.965,211000.0
2014-12-17 11:05:00,23.93,23.96,23.88,23.95,219700.0,20.9738,21.0001,20.93,20.9913,219700.0
2014-12-17 11:10:00,23.95,23.99,23.94,23.96,196400.0,20.9913,21.0264,20.9826,21.0001,196400.0
2014-12-17 11:15:00,23.96,23.99,23.93,23.98,119900.0,21.0001,21.0264,20.9738,21.0176,119900.0
2014-12-17 11:20:00,23.98,23.99,23.95,23.98,142300.0,21.0176,21.0264,20.9913,21.0176,142300.0
2014-12-17 11:25:00,23.99,24.05,23.99,24.0,149000.0,21.0264,21.079,21.0264,21.0352,149000.0
2014-12-17 11:30:00,24.0,24.01,23.93,23.94,173000.0,21.0352,21.0439,20.9738,20.9826,173000.0
2014-12-17 11:35:00,23.94,23.99,23.93,23.98,372600.0,20.9826,21.0264,20.9738,21.0176,372600.0
2014-12-17 11:40:00,23.98,24.01,23.98,23.99,192300.0,21.0176,21.0439,21.0176,21.0264,192300.0
2014-12-17 11:45:00,23.99,24.02,23.95,23.96,208100.0,21.0264,21.0527,20.9913,21.0001,208100.0
2014-12-17 11:50:00,23.96,24.0,23.93,24.0,92600.0,21.0001,21.0352,20.9738,21.0352,92600.0
2014-12-17 11:55:00,24.0,24.09,23.99,24.04,300200.0,21.0352,21.114,21.0264,21.0702,300200.0
2014-12-17 12:00:00,24.04,24.04,23.99,24.01,147600.0,21.0702,21.0702,21.0264,21.0439,147600.0
2014-12-17 12:05:00,24.0,24.01,23.93,24.0,124500.0,21.0352,21.0439,20.9738,21.0352,124500.0
2014-12-17 12:10:00,24.0,24.0,23.94,23.99,79900.0,21.0352,21.0352,20.9826,21.0264,79900.0
2014-12-17 12:15:00,23.99,24.01,23.94,23.95,77500.0,21.0264,21.0439,20.9826,20.9913,77500.0
2014-12-17 12:20:00,23.95,23.97,23.89,23.89,83800.0,20.9913,21.0089,20.9388,20.9388,83800.0
2014-12-17 12:25:00,23.89,23.93,23.86,23.89,157600.0,20.9388,20.9738,20.9125,20.9388,157600.0
2014-12-17 12:30:00,23.89,23.94,23.87,23.87,72900.0,20.9388,20.9826,20.9212,20.9212,72900.0
2014-12-17 12:35:00,23.87,23.88,23.84,23.86,77000.0,20.9212,20.93,20.8949,20.9125,77000.0
2014-12-17 12:40:00,23.86,23.87,23.8,23.84,93400.0,20.9125,20.9212,20.8599,20.8949,93400.0
2014-12-17 12:45:00,23.84,23.85,23.81,23.82,47800.0,20.8949,20.9037,20.8686,20.8774,47800.0
2014-12-17 12:50:00,23.82,23.91,23.82,23.87,85600.0,20.8774,20.9563,20.8774,20.9212,85600.0
2014-12-17 12:55:00,23.87,23.88,23.85,23.86,27400.0,20.9212,20.93,20.9037,20.9125,27400.0
2014-12-17 13:00:00,23.86,23.91,23.84,23.89,157100.0,20.9125,20.9563,20.8949,20.9388,157100.0
2014-12-17 13:05:00,23.89,23.94,23.89,23.92,58300.0,20.9388,20.9826,20.9388,20.965,58300.0
2014-12-17 13:10:00,23.92,23.93,23.89,23.92,63000.0,20.965,20.9738,20.9388,20.965,63000.0
2014-12-17 13:15:00,23.91,23.93,23.89,23.89,62600.0,20.9563,20.9738,20.9388,20.9388,62600.0
2014-12-17 13:20:00,23.9,23.92,23.89,23.92,87600.0,20.9475,20.965,20.9388,20.965,87600.0
2014-12-17 13:25:00,23.92,23.95,23.9,23.95,67400.0,20.965,20.9913,20.9475,20.9913,67400.0
2014-12-17 13:30:00,23.95,23.98,23.93,23.96,114600.0,20.9913,21.0176,20.9738,21.0001,114600.0
2014-12-17 13:35:00,23.95,24.0,23.93,23.99,235200.0,20.9913,21.0352,20.9738,21.0264,235200.0
2014-12-17 13:40:00,23.99,23.99,23.93,23.95,119800.0,21.0264,21.0264,20.9738,20.9913,119800.0
2014-12-17 13:45:00,23.95,23.95,23.87,23.9,93100.0,20.9913,20.9913,20.9212,20.9475,93100.0
2014-12-17 13:50:00,23.9,23.94,23.88,23.88,198400.0,20.9475,20.9826,20.93,20.93,198400.0
2014-12-17 13:55:00,23.88,23.96,23.87,23.95,83800.0,20.93,21.0001,20.9212,20.9913,83800.0
2014-12-17 14:00:00,23.96,24.14,23.94,24.05,275000.0,21.0001,21.1579,20.9826,21.079,275000.0
2014-12-17 14:05:00,24.05,24.09,24.0,24.04,198000.0,21.079,21.114,21.0352,21.0702,198000.0
2014-12-17 14:10:00,24.05,24.19,24.04,24.17,190300.0,21.079,21.2017,21.0702,21.1842,190300.0
2014-12-17 14:15:00,24.17,24.2,24.1,24.13,114600.0,21.1842,21.2105,21.1228,21.1491,114600.0
2014-12-17 14:20:00,24.12,24.15,24.08,24.14,94500.0,21.1403,21.1666,21.1053,21.1579,94500.0
2014-12-17 14:25:00,24.14,24.2,24.12,24.13,132600.0,21.1579,21.2105,21.1403,21.1491,132600.0
2014-12-17 14:30:00,24.13,24.18,24.04,24.13,157800.0,21.1491,21.1929,21.0702,21.1491,157800.0
2014-12-17 14:35:00,24.13,24.16,24.07,24.11,259600.0,21.1491,21.1754,21.0965,21.1316,259600.0
2014-12-17 14:40:00,24.11,24.11,23.94,24.04,191400.0,21.1316,21.1316,20.9826,21.0702,191400.0
2014-12-17 14:45:00,24.05,24.05,23.98,24.01,400100.0,21.079,21.079,21.0176,21.0439,400100.0
2014-12-17 14:50:00,24.01,24.09,23.99,24.08,132700.0,21.0439,21.114,21.0264,21.1053,132700.0
2014-12-17 14:55:00,24.08,24.13,24.04,24.07,192800.0,21.1053,21.1491,21.0702,21.0965,192800.0
2014-12-17 15:00:00,24.06,24.08,23.99,24.04,278100.0,21.0878,21.1053,21.0264,21.0702,278100.0
2014-12-17 15:05:00,24.04,24.08,24.02,24.07,140100.0,21.0702,21.1053,21.0527,21.0965,140100.0
2014-12-17 15:10:00,24.08,24.19,24.06,24.18,185800.0,21.1053,21.2017,21.0878,21.1929,185800.0
2014-12-17 15:15:00,24.17,24.28,24.17,24.27,344500.0,21.1842,21.2806,21.1842,21.2718,344500.0
2014-12-17 15:20:00,24.27,24.28,24.19,24.2,194700.0,21.2718,21.2806,21.2017,21.2105,194700.0
2014-12-17 15:25:00,24.21,24.36,24.2,24.33,248000.0,21.2192,21.3507,21.2105,21.3244,248000.0
2014-12-17 15:30:00,24.33,24.36,24.3,24.32,298100.0,21.3244,21.3507,21.2981,21.3156,298100.0
2014-12-17 15:35:00,24.33,24.36,24.3,24.35,226700.0,21.3244,21.3507,21.2981,21.3419,226700.0
2014-12-17 15:40:00,24.35,24.43,24.34,24.39,373100.0,21.3419,21.412,21.3332,21.377,373100.0
2014-12-17 15:45:00,24.39,24.45,24.37,24.44,522700.0,21.377,21.4296,21.3595,21.4208,522700.0
2014-12-17 15:50:00,24.44,24.49,24.38,24.38,1006700.0,21.4208,21.4646,21.3682,21.3682,1006700.0
2014-12-17 15:55:00,24.39,24.46,24.38,24.46,882500.0,21.377,21.4383,21.3682,21.4383,882500.0
2014-12-18 09:30:00,24.87,24.91,24.7,24.88,980100.0,21.7977,21.8327,21.6487,21.8065,980100.0
2014-12-18 09:35:00,24.89,24.92,24.8,24.8,608600.0,21.8152,21.8415,21.7363,21.7363,608600.0
2014-12-18 09:40:00,24.79,24.85,24.77,24.77,460600.0,21.7276,21.7802,21.71,21.71,460600.0
2014-12-18 09:45:00,24.77,24.82,24.75,24.8,596100.0,21.71,21.7539,21.6925,21.7363,596100.0
2014-12-18 09:50:00,24.82,24.89,24.76,24.87,399200.0,21.7539,21.8152,21.7013,21.7977,399200.0
2014-12-18 09:55:00,24.87,24.95,24.86,24.93,344500.0,21.7977,21.8678,21.7889,21.8503,344500.0
2014-12-18 10:00:00,24.94,24.97,24.84,24.9,240000.0,21.859,21.8853,21.7714,21.824,240000.0
2014-12-18 10:05:00,24.91,24.96,24.88,24.93,268300.0,21.8327,21.8766,21.8065,21.8503,268300.0
2014-12-18 10:10:00,24.93,24.98,24.88,24.97,317500.0,21.8503,21.8941,21.8065,21.8853,317500.0
2014-12-18 10:15:00,24.96,24.98,24.87,24.87,187500.0,21.8766,21.8941,21.7977,21.7977,187500.0
2014-12-18 10:20:00,24.88,24.95,24.87,24.91,200600.0,21.8065,21.8678,21.7977,21.8327,200600.0
2014-12-18 10:25:00,24.92,24.92,24.81,24.83,151700.0,21.8415,21.8415,21.7451,21.7626,151700.0
2014-12-18 10:30:00,24.84,24.86,24.81,24.84,158700.0,21.7714,21.7889,21.7451,21.7714,158700.0
2014-12-18 10:35:00,24.84,24.84,24.69,24.72,164700.0,21.7714,21.7714,21.6399,21.6662,164700.0
2014-12-18 10:40:00,24.73,24.74,24.69,24.71,123900.0,21.675,21.6837,21.6399,21.6575,123900.0
2014-12-18 10:45:00,24.71,24.77,24.65,24.76,266500.0,21.6575,21.71,21.6049,21.7013,266500.0
2014-12-18 10:50:00,24.76,24.81,24.75,24.8,91900.0,21.7013,21.7451,21.6925,21.7363,91900.0
2014-12-18 10:55:00,24.8,24.8,24.72,24.73,104400.0,21.7363,21.7363,21.6662,21.675,104400.0
2014-12-18 11:00:00,24.72,24.73,24.63,24.68,118200.0,21.6662,21.675,21.5873,21.6312,118200.0
2014-12-18 11:05:00,24.67,24.68,24.6,24.62,139000.0,21.6224,21.6312,21.561,21.5786,139000.0
2014-12-18 11:10:00,24.62,24.63,24.58,24.62,81100.0,21.5786,21.5873,21.5435,21.5786,81100.0
2014-12-18 11:15:00,24.61,24.71,24.59,24.71,151500.0,21.5698,21.6575,21.5523,21.6575,151500.0
2014-12-18 11:20:00,24.71,24.73,24.69,24.69,79500.0,21.6575,21.675,21.6399,21.6399,79500.0
2014-12-18 11:25:00,24.69,24.71,24.68,24.69,86300.0,21.6399,21.6575,21.6312,21.6399,86300.0
2014-12-18 11:30:00,24.69,24.69,24.63,24.65,95400.0,21.6399,21.6399,21.5873,21.6049,95400.0
2014-12-18 11:35:00,24.65,24.67,24.63,24.67,86200.0,21.6049,21.6224,21.5873,21.6224,86200.0
2014-12-18 11:40:00,24.67,24.69,24.64,24.66,57100.0,21.6224,21.6399,21.5961,21.6136,57100.0
2014-12-18 11:45:00,24.66,24.67,24.63,24.66,82800.0,21.6136,21.6224,21.5873,21.6136,82800.0
2014-12-18 11:50:00,24.67,24.74,24.64,24.74,175700.0,21.6224,21.6837,21.5961,21.6837,175700.0
2014-12-18 11:55:00,24.73,24.8,24.71,24.79,92100.0,21.675,21.7363,21.6575,21.7276,92100.0
2014-12-18 12:00:00,24.79,24.87,24.78,24.87,156500.0,21.7276,21.7977,21.7188,21.7977,156500.0
2014-12-18 12:05:00,24.87,24.9,24.84,24.87,161400.0,21.7977,21.824,21.7714,21.7977,161400.0
2014-12-18 12:10:00,24.88,24.9,24.88,24.89,146200.0,21.8065,21.824,21.8065,21.8152,146200.0
2014-12-18 12:15:00,24.9,24.91,24.88,24.9,171900.0,21.824,21.8327,21.8065,21.824,171900.0
2014-12-18 12:20:00,24.9,24.91,24.86,24.89,394700.0,21.824,21.8327,21.7889,21.8152,394700.0
2014-12-18 12:25:00,24.89,24.92,24.89,24.92,191500.0,21.8152,21.8415,21.8152,21.8415,191500.0
2014-12-18 12:30:00,24.93,24.95,24.87,24.88,162300.0,21.8503,21.8678,21.7977,21.8065,162300.0
2014-12-18 12:35:00,24.89,24.89,24.85,24.85,95500.0,21.8152,21.8152,21.7802,21.7802,95500.0
2014-12-18 12:40:00,24.86,24.89,24.85,24.87,76000.0,21.7889,21.8152,21.7802,21.7977,76000.0
2014-12-18 12:45:00,24.87,24.92,24.86,24.92,80400.0,21.7977,21.8415,21.7889,21.8415,80400.0
2014-12-18 12:50:00,24.92,24.93,24.9,24.92,101000.0,21.8415,21.8503,21.824,21.8415,101000.0
2014-12-18 12:55:00,24.92,24.93,24.88,24.92,87800.0,21.8415,21.8503,21.8065,21.8415,87800.0
2014-12-18 13:00:00,24.92,24.92,24.87,24.88,57300.0,21.8415,21.8415,21.7977,21.8065,57300.0
2014-12-18 13:05:00,24.88,24.88,24.86,24.86,47300.0,21.8065,21.8065,21.7889,21.7889,47300.0
2014-12-18 13:10:00,24.86,24.9,24.84,24.9,74600.0,21.7889,21.824,21.7714,21.824,74600.0
2014-12-18 13:15:00,24.89,24.94,24.88,24.93,144600.0,21.8152,21.859,21.8065,21.8503,144600.0
2014-12-18 13:20:00,24.93,24.98,24.92,24.98,117600.0,21.8503,21.8941,21.8415,21.8941,117600.0
2014-12-18 13:25:00,24.98,25.0,24.96,24.97,152100.0,21.8941,21.9116,21.8766,21.8853,152100.0
2014-12-18 13:30:00,24.97,25.0,24.96,24.97,88200.0,21.8853,21.9116,21.8766,21.8853,88200.0
2014-12-18 13:35:00,24.97,24.98,24.96,24.97,32100.0,21.8853,21.8941,21.8766,21.8853,32100.0
2014-12-18 13:40:00,24.98,24.98,24.91,24.92,73800.0,21.8941,21.8941,21.8327,21.8415,73800.0
2014-12-18 13:45:00,24.92,24.93,24.9,24.9,55200.0,21.8415,21.8503,21.824,21.824,55200.0
2014-12-18 13:50:00,24.9,24.92,24.87,24.87,47700.0,21.824,21.8415,21.7977,21.7977,47700.0
2014-12-18 13:55:00,24.88,24.88,24.83,24.84,51900.0,21.8065,21.8065,21.7626,21.7714,51900.0
2014-12-18 14:00:00,24.83,24.85,24.82,24.85,98600.0,21.7626,21.7802,21.7539,21.7802,98600.0
2014-12-18 14:05:00,24.85,24.87,24.84,24.87,62900.0,21.7802,21.7977,21.7714,21.7977,62900.0
2014-12-18 14:10:00,24.86,24.9,24.84,24.85,99300.0,21.7889,21.824,21.7714,21.7802,99300.0
2014-12-18 14:15:00,24.86,24.95,24.85,24.94,124600.0,21.7889,21.8678,21.7802,21.859,124600.0
2014-12-18 14:20:00,24.94,24.94,24.88,24.88,57100.0,21.859,21.859,21.8065,21.8065,57100.0
2014-12-18 14:25:00,24.88,24.92,24.88,24.89,51200.0,21.8065,21.8415,21.8065,21.8152,51200.0
2014-12-18 14:30:00,24.88,24.89,24.85,24.88,109700.0,21.8065,21.8152,21.7802,21.8065,109700.0
2014-12-18 14:35:00,24.88,24.91,24.84,24.91,145100.0,21.8065,21.8327,21.7714,21.8327,145100.0
2014-12-18 14:40:00,24.91,24.91,24.84,24.85,80000.0,21.8327,21.8327,21.7714,21.7802,80000.0
2014-12-18 14:45:00,24.85,24.87,24.79,24.8,99800.0,21.7802,21.7977,21.7276,21.7363,99800.0
2014-12-18 14:50:00,24.8,24.85,24.8,24.84,103600.0,21.7363,21.7802,21.7363,21.7714,103600.0
2014-12-18 14:55:00,24.85,24.9,24.83,24.87,85400.0,21.7802,21.824,21.7626,21.7977,85400.0
2014-12-18 15:00:00,24.86,24.9,24.84,24.89,153300.0,21.7889,21.824,21.7714,21.8152,153300.0
2014-12-18 15:05:00,24.89,24.94,24.85,24.86,247400.0,21.8152,21.859,21.7802,21.7889,247400.0
2014-12-18 15:10:00,24.86,24.95,24.86,24.95,105400.0,21.7889,21.8678,21.7889,21.8678,105400.0
2014-12-18 15:15:00,24.94,24.95,24.91,24.94,453600.0,21.859,21.8678,21.8327,21.859,453600.0
2014-12-18 15:20:00,24.94,24.96,24.92,24.94,309800.0,21.859,21.8766,21.8415,21.859,309800.0
2014-12-18 15:25:00,24.94,24.94,24.89,24.91,422300.0,21.859,21.859,21.8152,21.8327,422300.0
2014-12-18 15:30:00,24.91,24.93,24.89,24.9,239800.0,21.8327,21.8503,21.8152,21.824,239800.0
2014-12-18 15:35:00,24.89,24.92,24.87,24.88,149200.0,21.8152,21.8415,21.7977,21.8065,149200.0
2014-12-18 15:40:00,24.88,24.94,24.87,24.93,266400.0,21.8065,21.859,21.7977,21.8503,266400.0
2014-12-18 15:45:00,24.93,24.95,24.91,24.93,397800.0,21.8503,21.8678,21.8327,21.8503,397800.0
2014-12-18 15:50:00,24.94,25.0,24.93,25.0,565800.0,21.859,21.9116,21.8503,21.9116,565800.0
2014-12-18 15:55:00,24.99,25.02,24.98,25.01,1055400.0,21.9029,21.9292,21.8941,21.9204,1055400.0
2014-12-19 09:30:00,25.22,25.22,24.95,25.0,3034600.0,22.1045,22.1045,21.8678,21.9116,3034600.0
2014-12-19 09:35:00,25.0,25.13,24.93,25.13,333200.0,21.9116,22.0256,21.8503,22.0256,333200.0
2014-12-19 09:40:00,25.13,25.14,24.99,24.99,180200.0,22.0256,22.0343,21.9029,21.9029,180200.0
2014-12-19 09:45:00,24.99,25.05,24.9,24.96,161100.0,21.9029,21.9555,21.824,21.8766,161100.0
2014-12-19 09:50:00,24.96,24.99,24.88,24.91,148000.0,21.8766,21.9029,21.8065,21.8327,148000.0
2014-12-19 09:55:00,24.91,25.0,24.9,24.99,202200.0,21.8327,21.9116,21.824,21.9029,202200.0
2014-12-19 10:00:00,24.99,25.0,24.96,24.98,98300.0,21.9029,21.9116,21.8766,21.8941,98300.0
2014-12-19 10:05:00,24.98,24.99,24.92,24.98,172800.0,21.8941,21.9029,21.8415,21.8941,172800.0
2014-12-19 10:10:00,24.97,25.01,24.93,25.01,203200.0,21.8853,21.9204,21.8503,21.9204,203200.0
2014-12-19 10:15:00,25.01,25.09,25.0,25.06,281200.0,21.9204,21.9905,21.9116,21.9642,281200.0
2014-12-19 10:20:00,25.06,25.13,25.05,25.13,198400.0,21.9642,22.0256,21.9555,22.0256,198400.0
2014-12-19 10:25:00,25.14,25.15,25.1,25.14,60100.0,22.0343,22.0431,21.9993,22.0343,60100.0
2014-12-19 10:30:00,25.14,25.15,25.07,25.09,64900.0,22.0343,22.0431,21.973,21.9905,64900.0
2014-12-19 10:35:00,25.09,25.1,25.07,25.09,70600.0,21.9905,21.9993,21.973,21.9905,70600.0
2014-12-19 10:40:00,25.09,25.14,25.09,25.13,131000.0,21.9905,22.0343,21.9905,22.0256,131000.0
2014-12-19 10:45:00,25.13,25.13,25.08,25.08,77000.0,22.0256,22.0256,21.9817,21.9817,77000.0
2014-12-19 10:50:00,25.09,25.12,25.06,25.09,77400.0,21.9905,22.0168,21.9642,21.9905,77400.0
2014-12-19 10:55:00,25.09,25.12,25.08,25.12,66300.0,21.9905,22.0168,21.9817,22.0168,66300.0
2014-12-19 11:00:00,25.11,25.12,25.07,25.1,48500.0,22.008,22.0168,21.973,21.9993,48500.0
2014-12-19 11:05:00,25.09,25.1,25.07,25.08,83900.0,21.9905,21.9993,21.973,21.9817,83900.0
2014-12-19 11:10:00,25.07,25.11,25.07,25.08,64400.0,21.973,22.008,21.973,21.9817,64400.0
2014-12-19 11:15:00,25.08,25.09,25.03,25.04,122200.0,21.9817,21.9905,21.9379,21.9467,122200.0
2014-12-19 11:20:00,25.03,25.09,25.02,25.03,170100.0,21.9379,21.9905,21.9292,21.9379,170100.0
2014-12-19 11:25:00,25.02,25.08,25.02,25.05,83300.0,21.9292,21.9817,21.9292,21.9555,83300.0
2014-12-19 11:30:00,25.04,25.07,25.02,25.04,94300.0,21.9467,21.973,21.9292,21.9467,94300.0
2014-12-19 11:35:00,25.04,25.08,25.04,25.07,70400.0,21.9467,21.9817,21.9467,21.973,70400.0
2014-12-19 11:40:00,25.07,25.07,25.03,25.05,66700.0,21.973,21.973,21.9379,21.9555,66700.0
2014-12-19 11:45:00,25.05,25.05,25.0,25.01,128200.0,21.9555,21.9555,21.9116,21.9204,128200.0
2014-12-19 11:50:00,25.01,25.02,24.98,24.98,110500.0,21.9204,21.9292,21.8941,21.8941,110500.0
2014-12-19 11:55:00,24.98,24.99,24.92,24.92,73500.0,21.8941,21.9029,21.8415,21.8415,73500.0
2014-12-19 12:00:00,24.93,24.93,24.89,24.89,86000.0,21.8503,21.8503,21.8152,21.8152,86000.0
2014-12-19 12:05:00,24.89,24.9,24.86,24.88,55800.0,21.8152,21.824,21.7889,21.8065,55800.0
2014-12-19 12:10:00,24.87,24.88,24.79,24.82,169500.0,21.7977,21.8065,21.7276,21.7539,169500.0
2014-12-19 12:15:00,24.82,24.86,24.8,24.81,110300.0,21.7539,21.7889,21.7363,21.7451,110300.0
2014-12-19 12:20:00,24.81,24.86,24.8,24.8,60700.0,21.7451,21.7889,21.7363,21.7363,60700.0
2014-12-19 12:25:00,24.8,24.85,24.8,24.85,72300.0,21.7363,21.7802,21.7363,21.7802,72300.0
2014-12-19 12:30:00,24.85,24.88,24.81,24.81,60000.0,21.7802,21.8065,21.7451,21.7451,60000.0
2014-12-19 12:35:00,24.81,24.85,24.8,24.85,149600.0,21.7451,21.7802,21.7363,21.7802,149600.0
2014-12-19 12:40:00,24.85,24.88,24.85,24.88,59700.0,21.7802,21.8065,21.7802,21.8065,59700.0
2014-12-19 12:45:00,24.87,24.91,24.85,24.9,44300.0,21.7977,21.8327,21.7802,21.824,44300.0
2014-12-19 12:50:00,24.9,24.94,24.9,24.94,56900.0,21.824,21.859,21.824,21.859,56900.0
2014-12-19 12:55:00,24.93,24.94,24.92,24.94,42900.0,21.8503,21.859,21.8415,21.859,42900.0
2014-12-19 13:00:00,24.93,24.94,24.9,24.91,79700.0,21.8503,21.859,21.824,21.8327,79700.0
2014-12-19 13:05:00,24.9,24.93,24.9,24.91,30600.0,21.824,21.8503,21.824,21.8327,30600.0
2014-12-19 13:10:00,24.9,24.9,24.88,24.89,26000.0,21.824,21.824,21.8065,21.8152,26000.0
2014-12-19 13:15:00,24.88,24.9,24.87,24.88,66000.0,21.8065,21.824,21.7977,21.8065,66000.0
2014-12-19 13:20:00,24.88,24.89,24.83,24.83,47400.0,21.8065,21.8152,21.7626,21.7626,47400.0
2014-12-19 13:25:00,24.84,24.86,24.82,24.84,82800.0,21.7714,21.7889,21.7539,21.7714,82800.0
2014-12-19 13:30:00,24.84,24.89,24.83,24.86,42400.0,21.7714,21.8152,21.7626,21.7889,42400.0
2014-12-19 13:35:00,24.87,24.87,24.84,24.85,17600.0,21.7977,21.7977,21.7714,21.7802,17600.0
2014-12-19 13:40:00,24.84,24.89,24.84,24.89,34100.0,21.7714,21.8152,21.7714,21.8152,34100.0
2014-12-19 13:45:00,24.89,24.89,24.86,24.86,41600.0,21.8152,21.8152,21.7889,21.7889,41600.0
2014-12-19 13:50:00,24.86,24.91,24.85,24.88,108400.0,21.7889,21.8327,21.7802,21.8065,108400.0
2014-12-19 13:55:00,24.88,24.9,24.87,24.89,65600.0,21.8065,21.824,21.7977,21.8152,65600.0
2014-12-19 14:00:00,24.88,24.92,24.88,24.92,31500.0,21.8065,21.8415,21.8065,21.8415,31500.0
2014-12-19 14:05:00,24.92,24.96,24.91,24.95,88100.0,21.8415,21.8766,21.8327,21.8678,88100.0
2014-12-19 14:10:00,24.95,24.98,24.94,24.96,36300.0,21.8678,21.8941,21.859,21.8766,36300.0
2014-12-19 14:15:00,24.97,24.97,24.91,24.92,62300.0,21.8853,21.8853,21.8327,21.8415,62300.0
2014-12-19 14:20:00,24.91,24.93,24.88,24.93,83300.0,21.8327,21.8503,21.8065,21.8503,83300.0
2014-12-19 14:25:00,24.93,24.95,24.89,24.93,58900.0,21.8503,21.8678,21.8152,21.8503,58900.0
2014-12-19 14:30:00,24.93,24.94,24.89,24.9,52000.0,21.8503,21.859,21.8152,21.824,52000.0
2014-12-19 14:35:00,24.89,24.93,24.89,24.93,32500.0,21.8152,21.8503,21.8152,21.8503,32500.0
2014-12-19 14:40:00,24.93,24.96,24.9,24.96,206100.0,21.8503,21.8766,21.824,21.8766,206100.0
2014-12-19 14:45:00,24.96,25.0,24.92,25.0,180400.0,21.8766,21.9116,21.8415,21.9116,180400.0
2014-12-19 14:50:00,25.0,25.0,24.97,25.0,144000.0,21.9116,21.9116,21.8853,21.9116,144000.0
2014-12-19 14:55:00,25.0,25.0,24.96,24.98,85200.0,21.9116,21.9116,21.8766,21.8941,85200.0
2014-12-19 15:00:00,24.98,24.99,24.96,24.98,49600.0,21.8941,21.9029,21.8766,21.8941,49600.0
2014-12-19 15:05:00,24.98,24.98,24.93,24.97,219400.0,21.8941,21.8941,21.8503,21.8853,219400.0
2014-12-19 15:10:00,24.97,25.01,24.95,25.0,188700.0,21.8853,21.9204,21.8678,21.9116,188700.0
2014-12-19 15:15:00,25.0,25.01,24.96,24.98,70500.0,21.9116,21.9204,21.8766,21.8941,70500.0
2014-12-19 15:20:00,24.98,25.0,24.97,24.98,116800.0,21.8941,21.9116,21.8853,21.8941,116800.0
2014-12-19 15:25:00,24.98,25.0,24.98,25.0,117700.0,21.8941,21.9116,21.8941,21.9116,117700.0
2014-12-19 15:30:00,25.0,25.01,24.98,24.99,236000.0,21.9116,21.9204,21.8941,21.9029,236000.0
2014-12-19 15:35:00,24.99,25.01,24.98,25.0,215400.0,21.9029,21.9204,21.8941,21.9116,215400.0
2014-12-19 15:40:00,25.0,25.03,24.99,25.03,154300.0,21.9116,21.9379,21.9029,21.9379,154300.0
2014-12-19 15:45:00,25.03,25.04,25.0,25.03,319800.0,21.9379,21.9467,21.9116,21.9379,319800.0
2014-12-19 15:50:00,25.03,25.03,24.94,24.94,443200.0,21.9379,21.9379,21.859,21.859,443200.0
2014-12-19 15:55:00,24.94,24.97,24.89,24.89,662100.0,21.859,21.8853,21.8152,21.8152,662100.0
2014-12-22 09:30:00,24.92,25.2,24.92,25.07,241800.0,21.8415,22.0869,21.8415,21.973,241800.0
2014-12-22 09:35:00,25.07,25.11,25.05,25.07,408800.0,21.973,22.008,21.9555,21.973,408800.0
2014-12-22 09:40:00,25.08,25.08,25.01,25.05,173200.0,21.9817,21.9817,21.9204,21.9555,173200.0
2014-12-22 09:45:00,25.05,25.17,25.03,25.17,197400.0,21.9555,22.0606,21.9379,22.0606,197400.0
2014-12-22 09:50:00,25.16,25.19,25.12,25.14,172100.0,22.0519,22.0782,22.0168,22.0343,172100.0
2014-12-22 09:55:00,25.14,25.18,25.13,25.14,133900.0,22.0343,22.0694,22.0256,22.0343,133900.0
2014-12-22 10:00:00,25.14,25.17,25.11,25.16,153400.0,22.0343,22.0606,22.008,22.0519,153400.0
2014-12-22 10:05:00,25.16,25.23,25.14,25.23,380200.0,22.0519,22.1132,22.0343,22.1132,380200.0
2014-12-22 10:10:00,25.22,25.23,25.19,25.22,133000.0,22.1045,22.1132,22.0782,22.1045,133000.0
2014-12-22 10:15:00,25.21,25.23,25.2,25.23,134800.0,22.0957,22.1132,22.0869,22.1132,134800.0
2014-12-22 10:20:00,25.23,25.24,25.2,25.22,209500.0,22.1132,22.122,22.0869,22.1045,209500.0
2014-12-22 10:25:00,25.22,25.24,25.21,25.23,261900.0,22.1045,22.122,22.0957,22.1132,261900.0
2014-12-22 10:30:00,25.22,25.23,25.2,25.21,89400.0,22.1045,22.1132,22.0869,22.0957,89400.0
2014-12-22 10:35:00,25.21,25.22,25.18,25.21,64000.0,22.0957,22.1045,22.0694,22.0957,64000.0
2014-12-22 10:40:00,25.21,25.24,25.21,25.24,74800.0,22.0957,22.122,22.0957,22.122,74800.0
2014-12-22 10:45:00,25.24,25.25,25.21,25.23,422000.0,22.122,22.1307,22.0957,22.1132,422000.0
2014-12-22 10:50:00,25.23,25.31,25.23,25.3,262000.0,22.1132,22.1833,22.1132,22.1746,262000.0
2014-12-22 10:55:00,25.29,25.38,25.28,25.36,167800.0,22.1658,22.2447,22.157,22.2272,167800.0
2014-12-22 11:00:00,25.36,25.37,25.31,25.33,268700.0,22.2272,22.2359,22.1833,22.2009,268700.0
2014-12-22 11:05:00,25.34,25.34,25.27,25.27,190900.0,22.2096,22.2096,22.1483,22.1483,190900.0
2014-12-22 11:10:00,25.27,25.31,25.25,25.28,152600.0,22.1483,22.1833,22.1307,22.157,152600.0
2014-12-22 11:15:00,25.28,25.33,25.27,25.32,120900.0,22.157,22.2009,22.1483,22.1921,120900.0
2014-12-22 11:20:00,25.32,25.33,25.29,25.31,95600.0,22.1921,22.2009,22.1658,22.1833,95600.0
2014-12-22 11:25:00,25.3,25.32,25.3,25.32,90800.0,22.1746,22.1921,22.1746,22.1921,90800.0
2014-12-22 11:30:00,25.32,25.36,25.32,25.33,95200.0,22.1921,22.2272,22.1921,22.2009,95200.0
2014-12-22 11:35:00,25.34,25.35,25.31,25.31,92700.0,22.2096,22.2184,22.1833,22.1833,92700.0
2014-12-22 11:40:00,25.31,25.33,25.29,25.32,107000.0,22.1833,22.2009,22.1658,22.1921,107000.0
2014-12-22 11:45:00,25.33,25.35,25.3,25.34,301300.0,22.2009,22.2184,22.1746,22.2096,301300.0
2014-12-22 11:50:00,25.34,25.37,25.34,25.37,81000.0,22.2096,22.2359,22.2096,22.2359,81000.0
2014-12-22 11:55:00,25.37,25.37,25.34,25.34,186400.0,22.2359,22.2359,22.2096,22.2096,186400.0
2014-12-22 12:00:00,25.33,25.33,25.29,25.3,122200.0,22.2009,22.2009,22.1658,22.1746,122200.0
2014-12-22 12:05:00,25.29,25.31,25.29,25.3,59200.0,22.1658,22.1833,22.1658,22.1746,59200.0
2014-12-22 12:10:00,25.3,25.31,25.28,25.3,133400.0,22.1746,22.1833,22.157,22.1746,133400.0
2014-12-22 12:15:00,25.29,25.3,25.29,25.3,51400.0,22.1658,22.1746,22.1658,22.1746,51400.0
2014-12-22 12:20:00,25.3,25.3,25.29,25.3,83300.0,22.1746,22.1746,22.1658,22.1746,83300.0
2014-12-22 12:25:00,25.3,25.3,25.27,25.27,60400.0,22.1746,22.1746,22.1483,22.1483,60400.0
2014-12-22 12:30:00,25.28,25.32,25.27,25.31,537700.0,22.157,22.1921,22.1483,22.1833,537700.0
2014-12-22 12:35:00,25.3,25.31,25.27,25.3,103800.0,22.1746,22.1833,22.1483,22.1746,103800.0
2014-12-22 12:40:00,25.3,25.31,25.29,25.3,74500.0,22.1746,22.1833,22.1658,22.1746,74500.0
2014-12-22 12:45:00,25.3,25.31,25.28,25.3,118000.0,22.1746,22.1833,22.157,22.1746,118000.0
2014-12-22 12:50:00,25.3,25.34,25.3,25.34,142200.0,22.1746,22.2096,22.1746,22.2096,142200.0
2014-12-22 12:55:00,25.34,25.37,25.33,25.37,232400.0,22.2096,22.2359,22.2009,22.2359,232400.0
2014-12-22 13:00:00,25.37,25.37,25.36,25.37,81800.0,22.2359,22.2359,22.2272,22.2359,81800.0
2014-12-22 13:05:00,25.37,25.38,25.36,25.38,110200.0,22.2359,22.2447,22.2272,22.2447,110200.0
2014-12-22 13:10:00,25.38,25.42,25.37,25.42,137800.0,22.2447,22.2797,22.2359,22.2797,137800.0
2014-12-22 13:15:00,25.42,25.46,25.41,25.44,234300.0,22.2797,22.3148,22.271,22.2973,234300.0
2014-12-22 13:20:00,25.45,25.45,25.42,25.44,71700.0,22.306,22.306,22.2797,22.2973,71700.0
2014-12-22 13:25:00,25.43,25.45,25.43,25.44,83900.0,22.2885,22.306,22.2885,22.2973,83900.0
2014-12-22 13:30:00,25.44,25.47,25.42,25.43,129200.0,22.2973,22.3236,22.2797,22.2885,129200.0
2014-12-22 13:35:00,25.42,25.46,25.42,25.46,66500.0,22.2797,22.3148,22.2797,22.3148,66500.0
2014-12-22 13:40:00,25.46,25.46,25.42,25.43,109400.0,22.3148,22.3148,22.2797,22.2885,109400.0
2014-12-22 13:45:00,25.43,25.45,25.42,25.44,313400.0,22.2885,22.306,22.2797,22.2973,313400.0
2014-12-22 13:50:00,25.44,25.45,25.41,25.42,247100.0,22.2973,22.306,22.271,22.2797,247100.0
2014-12-22 13:55:00,25.42,25.42,25.37,25.38,229900.0,22.2797,22.2797,22.2359,22.2447,229900.0
2014-12-22 14:00:00,25.38,25.4,25.37,25.4,87300.0,22.2447,22.2622,22.2359,22.2622,87300.0
2014-12-22 14:05:00,25.4,25.41,25.38,25.39,238500.0,22.2622,22.271,22.2447,22.2535,238500.0
2014-12-22 14:10:00,25.4,25.4,25.36,25.39,128900.0,22.2622,22.2622,22.2272,22.2535,128900.0
2014-12-22 14:15:00,25.4,25.41,25.34,25.34,110500.0,22.2622,22.271,22.2096,22.2096,110500.0
2014-12-22 14:20:00,25.35,25.41,25.34,25.38,153600.0,22.2184,22.271,22.2096,22.2447,153600.0
2014-12-22 14:25:00,25.39,25.41,25.38,25.39,104600.0,22.2535,22.271,22.2447,22.2535,104600.0
2014-12-22 14:30:00,25.39,25.41,25.39,25.41,80900.0,22.2535,22.271,22.2535,22.271,80900.0
2014-12-22 14:35:00,25.41,25.41,25.36,25.37,96100.0,22.271,22.271,22.2272,22.2359,96100.0
2014-12-22 14:40:00,25.36,25.37,25.36,25.36,46300.0,22.2272,22.2359,22.2272,22.2272,46300.0
2014-12-22 14:45:00,25.37,25.37,25.33,25.33,99000.0,22.2359,22.2359,22.2009,22.2009,99000.0
2014-12-22 14:50:00,25.34,25.36,25.33,25.36,110800.0,22.2096,22.2272,22.2009,22.2272,110800.0
2014-12-22 14:55:00,25.36,25.37,25.35,25.36,74400.0,22.2272,22.2359,22.2184,22.2272,74400.0
2014-12-22 15:00:00,25.37,25.38,25.36,25.38,85200.0,22.2359,22.2447,22.2272,22.2447,85200.0
2014-12-22 15:05:00,25.38,25.4,25.38,25.39,124200.0,22.2447,22.2622,22.2447,22.2535,124200.0
2014-12-22 15:10:00,25.4,25.41,25.39,25.41,148900.0,22.2622,22.271,22.2535,22.271,148900.0
2014-12-22 15:15:00,25.41,25.41,25.39,25.4,85800.0,22.271,22.271,22.2535,22.2622,85800.0
2014-12-22 15:20:00,25.39,25.41,25.39,25.4,144700.0,22.2535,22.271,22.2535,22.2622,144700.0
2014-12-22 15:25:00,25.4,25.41,25.38,25.39,167600.0,22.2622,22.271,22.2447,22.2535,167600.0
2014-12-22 15:30:00,25.38,25.41,25.38,25.4,246300.0,22.2447,22.271,22.2447,22.2622,246300.0
2014-12-22 15:35:00,25.39,25.41,25.39,25.41,203300.0,22.2535,22.271,22.2535,22.271,203300.0
2014-12-22 15:40:00,25.41,25.42,25.38,25.42,257300.0,22.271,22.2797,22.2447,22.2797,257300.0
2014-12-22 15:45:00,25.42,25.42,25.37,25.41,345600.0,22.2797,22.2797,22.2359,22.271,345600.0
2014-12-22 15:50:00,25.41,25.41,25.38,25.39,308800.0,22.271,22.271,22.2447,22.2535,308800.0
2014-12-22 15:55:00,25.4,25.4,25.39,25.4,538200.0,22.2622,22.2622,22.2535,22.2622,538200.0
2014-12-23 09:30:00,25.49,25.65,25.43,25.65,349500.0,22.3411,22.4813,22.2885,22.4813,349500.0
2014-12-23 09:35:00,25.65,25.71,25.57,25.58,387400.0,22.4813,22.5339,22.4112,22.42,387400.0
2014-12-23 09:40:00,25.57,25.64,25.56,25.62,119800.0,22.4112,22.4726,22.4024,22.455,119800.0
2014-12-23 09:45:00,25.62,25.64,25.59,25.62,57500.0,22.455,22.4726,22.4287,22.455,57500.0
2014-12-23 09:50:00,25.63,25.66,25.59,25.61,74300.0,22.4638,22.4901,22.4287,22.4463,74300.0
2014-12-23 09:55:00,25.61,25.64,25.56,25.56,120200.0,22.4463,22.4726,22.4024,22.4024,120200.0
2014-12-23 10:00:00,25.57,25.57,25.53,25.55,171100.0,22.4112,22.4112,22.3762,22.3937,171100.0
2014-12-23 10:05:00,25.55,25.57,25.51,25.55,137600.0,22.3937,22.4112,22.3586,22.3937,137600.0
2014-12-23 10:10:00,25.55,25.56,25.53,25.53,86000.0,22.3937,22.4024,22.3762,22.3762,86000.0
2014-12-23 10:15:00,25.53,25.55,25.49,25.51,90000.0,22.3762,22.3937,22.3411,22.3586,90000.0
2014-12-23 10:20:00,25.51,25.51,25.47,25.5,181400.0,22.3586,22.3586,22.3236,22.3499,181400.0
2014-12-23 10:25:00,25.51,25.52,25.49,25.51,110300.0,22.3586,22.3674,22.3411,22.3586,110300.0
2014-12-23 10:30:00,25.5,25.51,25.47,25.48,146700.0,22.3499,22.3586,22.3236,22.3323,146700.0
2014-12-23 10:35:00,25.47,25.5,25.46,25.46,88300.0,22.3236,22.3499,22.3148,22.3148,88300.0
2014-12-23 10:40:00,25.45,25.5,25.45,25.49,84300.0,22.306,22.3499,22.306,22.3411,84300.0
2014-12-23 10:45:00,25.49,25.49,25.38,25.43,156500.0,22.3411,22.3411,22.2447,22.2885,156500.0
2014-12-23 10:50:00,25.42,25.44,25.4,25.42,119600.0,22.2797,22.2973,22.2622,22.2797,119600.0
2014-12-23 10:55:00,25.42,25.45,25.41,25.45,67900.0,22.2797,22.306,22.271,22.306,67900.0
2014-12-23 11:00:00,25.44,25.46,25.42,25.43,113000.0,22.2973,22.3148,22.2797,22.2885,113000.0
2014-12-23 11:05:00,25.44,25.44,25.4,25.42,68100.0,22.2973,22.2973,22.2622,22.2797,68100.0
2014-12-23 11:10:00,25.41,25.42,25.36,25.39,63800.0,22.271,22.2797,22.2272,22.2535,63800.0
2014-12-23 11:15:00,25.39,25.42,25.38,25.42,84600.0,22.2535,22.2797,22.2447,22.2797,84600.0
2014-12-23 11:20:00,25.41,25.42,25.37,25.38,76400.0,22.271,22.2797,22.2359,22.2447,76400.0
2014-12-23 11:25:00,25.37,25.38,25.33,25.38,57400.0,22.2359,22.2447,22.2009,22.2447,57400.0
2014-12-23 11:30:00,25.38,25.41,25.38,25.41,45300.0,22.2447,22.271,22.2447,22.271,45300.0
2014-12-23 11:35:00,25.41,25.42,25.33,25.36,154900.0,22.271,22.2797,22.2009,22.2272,154900.0
2014-12-23 11:40:00,25.36,25.39,25.33,25.39,49000.0,22.2272,22.2535,22.2009,22.2535,49000.0
2014-12-23 11:45:00,25.39,25.43,25.38,25.41,128800.0,22.2535,22.2885,22.2447,22.271,128800.0
2014-12-23 11:50:00,25.41,25.44,25.41,25.42,25800.0,22.271,22.2973,22.271,22.2797,25800.0
2014-12-23 11:55:00,25.41,25.43,25.4,25.42,29700.0,22.271,22.2885,22.2622,22.2797,29700.0
2014-12-23 12:00:00,25.42,25.43,25.38,25.38,42300.0,22.2797,22.2885,22.2447,22.2447,42300.0
2014-12-23 12:05:00,25.38,25.39,25.37,25.38,39600.0,22.2447,22.2535,22.2359,22.2447,39600.0
2014-12-23 12:10:00,25.38,25.38,25.37,25.37,81000.0,22.2447,22.2447,22.2359,22.2359,81000.0
2014-12-23 12:15:00,25.38,25.38,25.36,25.37,59500.0,22.2447,22.2447,22.2272,22.2359,59500.0
2014-12-23 12:20:00,25.37,25.37,25.33,25.35,100500.0,22.2359,22.2359,22.2009,22.2184,100500.0
2014-12-23 12:25:00,25.35,25.35,25.34,25.35,115400.0,22.2184,22.2184,22.2096,22.2184,115400.0
2014-12-23 12:30:00,25.35,25.35,25.32,25.33,79300.0,22.2184,22.2184,22.1921,22.2009,79300.0
2014-12-23 12:35:00,25.33,25.35,25.32,25.35,56100.0,22.2009,22.2184,22.1921,22.2184,56100.0
2014-12-23 12:40:00,25.35,25.35,25.34,25.35,40700.0,22.2184,22.2184,22.2096,22.2184,40700.0
2014-12-23 12:45:00,25.35,25.36,25.34,25.35,134500.0,22.2184,22.2272,22.2096,22.2184,134500.0
2014-12-23 12:50:00,25.35,25.35,25.34,25.35,23600.0,22.2184,22.2184,22.2096,22.2184,23600.0
2014-12-23 12:55:00,25.35,25.36,25.33,25.34,59400.0,22.2184,22.2272,22.2009,22.2096,59400.0
2014-12-23 13:00:00,25.34,25.35,25.32,25.33,91400.0,22.2096,22.2184,22.1921,22.2009,91400.0
2014-12-23 13:05:00,25.33,25.34,25.32,25.34,32900.0,22.2009,22.2096,22.1921,22.2096,32900.0
2014-12-23 13:10:00,25.34,25.34,25.31,25.33,90200.0,22.2096,22.2096,22.1833,22.2009,90200.0
2014-12-23 13:15:00,25.33,25.33,25.32,25.33,29400.0,22.2009,22.2009,22.1921,22.2009,29400.0
2014-12-23 13:20:00,25.32,25.33,25.32,25.33,16300.0,22.1921,22.2009,22.1921,22.2009,16300.0
2014-12-23 13:25:00,25.33,25.33,25.3,25.3,84700.0,22.2009,22.2009,22.1746,22.1746,84700.0
2014-12-23 13:30:00,25.31,25.32,25.3,25.32,72600.0,22.1833,22.1921,22.1746,22.1921,72600.0
2014-12-23 13:35:00,25.32,25.33,25.31,25.31,40700.0,22.1921,22.2009,22.1833,22.1833,40700.0
2014-12-23 13:40:00,25.32,25.32,25.29,25.32,101600.0,22.1921,22.1921,22.1658,22.1921,101600.0
2014-12-23 13:45:00,25.32,25.36,25.32,25.35,55900.0,22.1921,22.2272,22.1921,22.2184,55900.0
2014-12-23 13:50:00,25.36,25.36,25.33,25.35,37300.0,22.2272,22.2272,22.2009,22.2184,37300.0
2014-12-23 13:55:00,25.35,25.36,25.33,25.33,59300.0,22.2184,22.2272,22.2009,22.2009,59300.0
2014-12-23 14:00:00,25.34,25.34,25.31,25.33,55600.0,22.2096,22.2096,22.1833,22.2009,55600.0
2014-12-23 14:05:00,25.33,25.37,25.31,25.37,108300.0,22.2009,22.2359,22.1833,22.2359,108300.0
2014-12-23 14:10:00,25.37,25.38,25.36,25.38,30600.0,22.2359,22.2447,22.2272,22.2447,30600.0
2014-12-23 14:15:00,25.38,25.38,25.37,25.38,35600.0,22.2447,22.2447,22.2359,22.2447,35600.0
2014-12-23 14:20:00,25.38,25.39,25.36,25.39,60200.0,22.2447,22.2535,22.2272,22.2535,60200.0
2014-12-23 14:25:00,25.39,25.4,25.37,25.38,68700.0,22.2535,22.2622,22.2359,22.2447,68700.0
2014-12-23 14:30:00,25.38,25.41,25.38,25.4,60700.0,22.2447,22.271,22.2447,22.2622,60700.0
2014-12-23 14:35:00,25.4,25.4,25.37,25.38,56800.0,22.2622,22.2622,22.2359,22.2447,56800.0
2014-12-23 14:40:00,25.38,25.38,25.36,25.36,43200.0,22.2447,22.2447,22.2272,22.2272,43200.0
2014-12-23 14:45:00,25.36,25.4,25.34,25.4,88900.0,22.2272,22.2622,22.2096,22.2622,88900.0
2014-12-23 14:50:00,25.4,25.41,25.39,25.39,40700.0,22.2622,22.271,22.2535,22.2535,40700.0
2014-12-23 14:55:00,25.39,25.4,25.38,25.38,40600.0,22.2535,22.2622,22.2447,22.2447,40600.0
2014-12-23 15:00:00,25.38,25.39,25.38,25.38,37000.0,22.2447,22.2535,22.2447,22.2447,37000.0
2014-12-23 15:05:00,25.38,25.39,25.38,25.38,43100.0,22.2447,22.2535,22.2447,22.2447,43100.0
2014-12-23 15:10:00,25.39,25.45,25.38,25.43,262000.0,22.2535,22.306,22.2447,22.2885,262000.0
2014-12-23 15:15:00,25.42,25.43,25.41,25.41,57500.0,22.2797,22.2885,22.271,22.271,57500.0
2014-12-23 15:20:00,25.42,25.42,25.39,25.39,113300.0,22.2797,22.2797,22.2535,22.2535,113300.0
2014-12-23 15:25:00,25.39,25.4,25.39,25.39,46200.0,22.2535,22.2622,22.2535,22.2535,46200.0
2014-12-23 15:30:00,25.39,25.4,25.36,25.36,139300.0,22.2535,22.2622,22.2272,22.2272,139300.0
2014-12-23 15:35:00,25.37,25.38,25.34,25.35,120700.0,22.2359,22.2447,22.2096,22.2184,120700.0
2014-12-23 15:40:00,25.35,25.39,25.34,25.38,231700.0,22.2184,22.2535,22.2096,22.2447,231700.0
2014-12-23 15:45:00,25.38,25.4,25.35,25.4,149400.0,22.2447,22.2622,22.2184,22.2622,149400.0
2014-12-23 15:50:00,25.4,25.42,25.39,25.42,243000.0,22.2622,22.2797,22.2535,22.2797,243000.0
2014-12-23 15:55:00,25.42,25.43,25.39,25.39,502600.0,22.2797,22.2885,22.2535,22.2535,502600.0
2014-12-24 09:30:00,25.4,25.45,25.33,25.43,105800.0,22.2622,22.306,22.2009,22.2885,105800.0
2014-12-24 09:35:00,25.43,25.48,25.38,25.46,93200.0,22.2885,22.3323,22.2447,22.3148,93200.0
2014-12-24 09:40:00,25.46,25.47,25.33,25.4,200000.0,22.3148,22.3236,22.2009,22.2622,200000.0
2014-12-24 09:45:00,25.4,25.42,25.36,25.39,26200.0,22.2622,22.2797,22.2272,22.2535,26200.0
2014-12-24 09:50:00,25.39,25.42,25.35,25.4,23600.0,22.2535,22.2797,22.2184,22.2622,23600.0
2014-12-24 09:55:00,25.4,25.41,25.33,25.37,18200.0,22.2622,22.271,22.2009,22.2359,18200.0
2014-12-24 10:00:00,25.37,25.39,25.35,25.35,23000.0,22.2359,22.2535,22.2184,22.2184,23000.0
2014-12-24 10:05:00,25.36,25.37,25.3,25.31,140200.0,22.2272,22.2359,22.1746,22.1833,140200.0
2014-12-24 10:10:00,25.31,25.36,25.31,25.32,30900.0,22.1833,22.2272,22.1833,22.1921,30900.0
2014-12-24 10:15:00,25.32,25.37,25.3,25.32,144900.0,22.1921,22.2359,22.1746,22.1921,144900.0
2014-12-24 10:20:00,25.32,25.34,25.3,25.34,20700.0,22.1921,22.2096,22.1746,22.2096,20700.0
2014-12-24 10:25:00,25.33,25.35,25.33,25.34,18500.0,22.2009,22.2184,22.2009,22.2096,18500.0
2014-12-24 10:30:00,25.34,25.37,25.33,25.34,33100.0,22.2096,22.2359,22.2009,22.2096,33100.0
2014-12-24 10:35:00,25.34,25.35,25.29,25.31,37400.0,22.2096,22.2184,22.1658,22.1833,37400.0
2014-12-24 10:40:00,25.31,25.34,25.31,25.34,17800.0,22.1833,22.2096,22.1833,22.2096,17800.0
2014-12-24 10:45:00,25.33,25.34,25.3,25.31,27700.0,22.2009,22.2096,22.1746,22.1833,27700.0
2014-12-24 10:50:00,25.3,25.32,25.3,25.31,13700.0,22.1746,22.1921,22.1746,22.1833,13700.0
2014-12-24 10:55:00,25.32,25.32,25.31,25.31,16000.0,22.1921,22.1921,22.1833,22.1833,16000.0
2014-12-24 11:00:00,25.31,25.32,25.29,25.32,36200.0,22.1833,22.1921,22.1658,22.1921,36200.0
2014-12-24 11:05:00,25.32,25.33,25.3,25.32,30100.0,22.1921,22.2009,22.1746,22.1921,30100.0
2014-12-24 11:10:00,25.33,25.33,25.3,25.31,15800.0,22.2009,22.2009,22.1746,22.1833,15800.0
2014-12-24 11:15:00,25.3,25.32,25.3,25.3,22400.0,22.1746,22.1921,22.1746,22.1746,22400.0
2014-12-24 11:20:00,25.3,25.32,25.3,25.32,9500.0,22.1746,22.1921,22.1746,22.1921,9500.0
2014-12-24 11:25:00,25.32,25.33,25.31,25.33,55700.0,22.1921,22.2009,22.1833,22.2009,55700.0
2014-12-24 11:30:00,25.34,25.35,25.33,25.35,23700.0,22.2096,22.2184,22.2009,22.2184,23700.0
2014-12-24 11:35:00,25.35,25.35,25.31,25.32,30600.0,22.2184,22.2184,22.1833,22.1921,30600.0
2014-12-24 11:40:00,25.32,25.34,25.31,25.34,36700.0,22.1921,22.2096,22.1833,22.2096,36700.0
2014-12-24 11:45:00,25.35,25.36,25.33,25.36,89500.0,22.2184,22.2272,22.2009,22.2272,89500.0
2014-12-24 11:50:00,25.36,25.39,25.36,25.38,75600.0,22.2272,22.2535,22.2272,22.2447,75600.0
2014-12-24 11:55:00,25.37,25.38,25.35,25.36,27900.0,22.2359,22.2447,22.2184,22.2272,27900.0
2014-12-24 12:00:00,25.36,25.38,25.35,25.37,38800.0,22.2272,22.2447,22.2184,22.2359,38800.0
2014-12-24 12:05:00,25.37,25.37,25.34,25.35,68900.0,22.2359,22.2359,22.2096,22.2184,68900.0
2014-12-24 12:10:00,25.35,25.35,25.33,25.33,32900.0,22.2184,22.2184,22.2009,22.2009,32900.0
2014-12-24 12:15:00,25.34,25.34,25.3,25.3,64000.0,22.2096,22.2096,22.1746,22.1746,64000.0
2014-12-24 12:20:00,25.3,25.33,25.29,25.32,66100.0,22.1746,22.2009,22.1658,22.1921,66100.0
2014-12-24 12:25:00,25.33,25.34,25.28,25.3,189600.0,22.2009,22.2096,22.157,22.1746,189600.0
2014-12-24 12:30:00,25.3,25.33,25.3,25.32,64800.0,22.1746,22.2009,22.1746,22.1921,64800.0
2014-12-24 12:35:00,25.31,25.32,25.3,25.31,26600.0,22.1833,22.1921,22.1746,22.1833,26600.0
2014-12-24 12:40:00,25.32,25.32,25.3,25.32,45300.0,22.1921,22.1921,22.1746,22.1921,45300.0
2014-12-24 12:45:00,25.32,25.33,25.31,25.32,86000.0,22.1921,22.2009,22.1833,22.1921,86000.0
2014-12-24 12:50:00,25.33,25.33,25.29,25.31,102200.0,22.2009,22.2009,22.1658,22.1833,102200.0
2014-12-24 12:55:00,25.32,25.32,25.25,25.26,177100.0,22.1921,22.1921,22.1307,22.1395,177100.0
2014-12-26 09:30:00,25.45,25.47,25.24,25.44,183300.0,22.306,22.3236,22.122,22.2973,183300.0
2014-12-26 09:35:00,25.44,25.46,25.4,25.41,107300.0,22.2973,22.3148,22.2622,22.271,107300.0
2014-12-26 09:40:00,25.4,25.42,25.37,25.4,64100.0,22.2622,22.2797,22.2359,22.2622,64100.0
2014-12-26 09:45:00,25.4,25.4,25.31,25.31,39700.0,22.2622,22.2622,22.1833,22.1833,39700.0
2014-12-26 09:50:00,25.32,25.34,25.3,25.33,85800.0,22.1921,22.2096,22.1746,22.2009,85800.0
2014-12-26 09:55:00,25.33,25.34,25.31,25.33,37900.0,22.2009,22.2096,22.1833,22.2009,37900.0
2014-12-26 10:00:00,25.33,25.35,25.32,25.35,20000.0,22.2009,22.2184,22.1921,22.2184,20000.0
2014-12-26 10:05:00,25.35,25.35,25.31,25.32,21300.0,22.2184,22.2184,22.1833,22.1921,21300.0
2014-12-26 10:10:00,25.32,25.35,25.31,25.35,24100.0,22.1921,22.2184,22.1833,22.2184,24100.0
2014-12-26 10:15:00,25.34,25.36,25.31,25.35,29300.0,22.2096,22.2272,22.1833,22.2184,29300.0
2014-12-26 10:20:00,25.35,25.35,25.3,25.3,26700.0,22.2184,22.2184,22.1746,22.1746,26700.0
2014-12-26 10:25:00,25.3,25.31,25.26,25.27,45800.0,22.1746,22.1833,22.1395,22.1483,45800.0
2014-12-26 10:30:00,25.28,25.3,25.27,25.29,19500.0,22.157,22.1746,22.1483,22.1658,19500.0
2014-12-26 10:35:00,25.28,25.28,25.25,25.25,77300.0,22.157,22.157,22.1307,22.1307,77300.0
2014-12-26 10:40:00,25.26,25.27,25.25,25.27,26600.0,22.1395,22.1483,22.1307,22.1483,26600.0
2014-12-26 10:45:00,25.25,25.26,25.24,25.25,62600.0,22.1307,22.1395,22.122,22.1307,62600.0
2014-12-26 10:50:00,25.25,25.25,25.22,25.24,29500.0,22.1307,22.1307,22.1045,22.122,29500.0
2014-12-26 10:55:00,25.24,25.24,25.21,25.22,61100.0,22.122,22.122,22.0957,22.1045,61100.0
2014-12-26 11:00:00,25.22,25.28,25.22,25.28,102700.0,22.1045,22.157,22.1045,22.157,102700.0
2014-12-26 11:05:00,25.28,25.3,25.27,25.28,53900.0,22.157,22.1746,22.1483,22.157,53900.0
2014-12-26 11:10:00,25.28,25.29,25.26,25.28,74900.0,22.157,22.1658,22.1395,22.157,74900.0
2014-12-26 11:15:00,25.28,25.3,25.27,25.3,123800.0,22.157,22.1746,22.1483,22.1746,123800.0
2014-12-26 11:20:00,25.3,25.33,25.29,25.3,90300.0,22.1746,22.2009,22.1658,22.1746,90300.0
2014-12-26 11:25:00,25.3,25.3,25.29,25.3,56800.0,22.1746,22.1746,22.1658,22.1746,56800.0
2014-12-26 11:30:00,25.3,25.31,25.29,25.29,61100.0,22.1746,22.1833,22.1658,22.1658,61100.0
2014-12-26 11:35:00,25.3,25.3,25.29,25.3,11400.0,22.1746,22.1746,22.1658,22.1746,11400.0
2014-12-26 11:40:00,25.3,25.31,25.29,25.3,65000.0,22.1746,22.1833,22.1658,22.1746,65000.0
2014-12-26 11:45:00,25.3,25.31,25.3,25.3,40700.0,22.1746,22.1833,22.1746,22.1746,40700.0
2014-12-26 11:50:00,25.3,25.31,25.29,25.31,17700.0,22.1746,22.1833,22.1658,22.1833,17700.0
2014-12-26 11:55:00,25.31,25.31,25.29,25.3,34000.0,22.1833,22.1833,22.1658,22.1746,34000.0
2014-12-26 12:00:00,25.3,25.3,25.27,25.27,16700.0,22.1746,22.1746,22.1483,22.1483,16700.0
2014-12-26 12:05:00,25.27,25.28,25.27,25.28,8400.0,22.1483,22.157,22.1483,22.157,8400.0
2014-12-26 12:10:00,25.28,25.28,25.25,25.26,57900.0,22.157,22.157,22.1307,22.1395,57900.0
2014-12-26 12:15:00,25.27,25.28,25.26,25.28,9200.0,22.1483,22.157,22.1395,22.157,9200.0
2014-12-26 12:20:00,25.28,25.29,25.27,25.28,26300.0,22.157,22.1658,22.1483,22.157,26300.0
2014-12-26 12:25:00,25.28,25.29,25.27,25.29,19900.0,22.157,22.1658,22.1483,22.1658,19900.0
2014-12-26 12:30:00,25.29,25.29,25.26,25.27,14900.0,22.1658,22.1658,22.1395,22.1483,14900.0
2014-12-26 12:35:00,25.28,25.29,25.25,25.25,27400.0,22.157,22.1658,22.1307,22.1307,27400.0
2014-12-26 12:40:00,25.26,25.27,25.25,25.26,12500.0,22.1395,22.1483,22.1307,22.1395,12500.0
2014-12-26 12:45:00,25.27,25.27,25.25,25.27,30000.0,22.1483,22.1483,22.1307,22.1483,30000.0
2014-12-26 12:50:00,25.26,25.27,25.26,25.27,12300.0,22.1395,22.1483,22.1395,22.1483,12300.0
2014-12-26 12:55:00,25.27,25.27,25.25,25.26,41000.0,22.1483,22.1483,22.1307,22.1395,41000.0
2014-12-26 13:00:00,25.26,25.28,25.25,25.27,30100.0,22.1395,22.157,22.1307,22.1483,30100.0
2014-12-26 13:05:00,25.26,25.27,25.25,25.25,19500.0,22.1395,22.1483,22.1307,22.1307,19500.0
2014-12-26 13:10:00,25.25,25.28,25.25,25.26,21200.0,22.1307,22.157,22.1307,22.1395,21200.0
2014-12-26 13:15:00,25.27,25.28,25.25,25.25,15900.0,22.1483,22.157,22.1307,22.1307,15900.0
2014-12-26 13:20:00,25.26,25.27,25.25,25.27,8700.0,22.1395,22.1483,22.1307,22.1483,8700.0
2014-12-26 13:25:00,25.27,25.29,25.26,25.26,36500.0,22.1483,22.1658,22.1395,22.1395,36500.0
2014-12-26 13:30:00,25.27,25.27,25.25,25.25,31600.0,22.1483,22.1483,22.1307,22.1307,31600.0
2014-12-26 13:35:00,25.26,25.27,25.23,25.26,43900.0,22.1395,22.1483,22.1132,22.1395,43900.0
2014-12-26 13:40:00,25.26,25.27,25.25,25.25,16200.0,22.1395,22.1483,22.1307,22.1307,16200.0
2014-12-26 13:45:00,25.26,25.26,25.24,25.25,9200.0,22.1395,22.1395,22.122,22.1307,9200.0
2014-12-26 13:50:00,25.24,25.26,25.24,25.26,29400.0,22.122,22.1395,22.122,22.1395,29400.0
2014-12-26 13:55:00,25.26,25.27,25.25,25.26,16700.0,22.1395,22.1483,22.1307,22.1395,16700.0
2014-12-26 14:00:00,25.26,25.27,25.25,25.26,33100.0,22.1395,22.1483,22.1307,22.1395,33100.0
2014-12-26 14:05:00,25.26,25.28,25.25,25.27,16000.0,22.1395,22.157,22.1307,22.1483,16000.0
2014-12-26 14:10:00,25.27,25.28,25.24,25.25,35000.0,22.1483,22.157,22.122,22.1307,35000.0
2014-12-26 14:15:00,25.25,25.25,25.23,25.23,46900.0,22.1307,22.1307,22.1132,22.1132,46900.0
2014-12-26 14:20:00,25.24,25.25,25.21,25.21,81700.0,22.122,22.1307,22.0957,22.0957,81700.0
2014-12-26 14:25:00,25.22,25.23,25.21,25.22,25100.0,22.1045,22.1132,22.0957,22.1045,25100.0
2014-12-26 14:30:00,25.23,25.24,25.22,25.23,21100.0,22.1132,22.122,22.1045,22.1132,21100.0
2014-12-26 14:35:00,25.24,25.26,25.23,25.23,68300.0,22.122,22.1395,22.1132,22.1132,68300.0
2014-12-26 14:40:00,25.24,25.27,25.23,25.23,52000.0,22.122,22.1483,22.1132,22.1132,52000.0
2014-12-26 14:45:00,25.23,25.24,25.22,25.23,32000.0,22.1132,22.122,22.1045,22.1132,32000.0
2014-12-26 14:50:00,25.23,25.23,25.21,25.21,25400.0,22.1132,22.1132,22.0957,22.0957,25400.0
2014-12-26 14:55:00,25.22,25.23,25.2,25.2,39300.0,22.1045,22.1132,22.0869,22.0869,39300.0
2014-12-26 15:00:00,25.21,25.24,25.21,25.23,53000.0,22.0957,22.122,22.0957,22.1132,53000.0
2014-12-26 15:05:00,25.23,25.24,25.22,25.24,22700.0,22.1132,22.122,22.1045,22.122,22700.0
2014-12-26 15:10:00,25.24,25.24,25.21,25.21,47100.0,22.122,22.122,22.0957,22.0957,47100.0
2014-12-26 15:15:00,25.22,25.25,25.22,25.23,45600.0,22.1045,22.1307,22.1045,22.1132,45600.0
2014-12-26 15:20:00,25.23,25.23,25.22,25.23,13900.0,22.1132,22.1132,22.1045,22.1132,13900.0
2014-12-26 15:25:00,25.23,25.23,25.21,25.23,60400.0,22.1132,22.1132,22.0957,22.1132,60400.0
2014-12-26 15:30:00,25.22,25.24,25.22,25.23,34400.0,22.1045,22.122,22.1045,22.1132,34400.0
2014-12-26 15:35:00,25.23,25.24,25.22,25.23,32800.0,22.1132,22.122,22.1045,22.1132,32800.0
2014-12-26 15:40:00,25.23,25.23,25.21,25.21,39800.0,22.1132,22.1132,22.0957,22.0957,39800.0
2014-12-26 15:45:00,25.21,25.23,25.21,25.21,55700.0,22.0957,22.1132,22.0957,22.0957,55700.0
2014-12-26 15:50:00,25.21,25.22,25.18,25.19,114900.0,22.0957,22.1045,22.0694,22.0782,114900.0
2014-12-26 15:55:00,25.18,25.19,25.16,25.19,208800.0,22.0694,22.0782,22.0519,22.0782,208800.0
2014-12-29 09:30:00,25.02,25.18,25.02,25.18,360600.0,21.9292,22.0694,21.9292,22.0694,360600.0
2014-12-29 09:35:00,25.18,25.24,25.06,25.11,251900.0,22.0694,22.122,21.9642,22.008,251900.0
2014-12-29 09:40:00,25.1,25.25,25.07,25.25,104800.0,21.9993,22.1307,21.973,22.1307,104800.0
2014-12-29 09:45:00,25.24,25.28,25.23,25.27,89100.0,22.122,22.157,22.1132,22.1483,89100.0
2014-12-29 09:50:00,25.26,25.27,25.18,25.2,98500.0,22.1395,22.1483,22.0694,22.0869,98500.0
2014-12-29 09:55:00,25.2,25.2,25.13,25.15,156800.0,22.0869,22.0869,22.0256,22.0431,156800.0
2014-12-29 10:00:00,25.15,25.16,25.07,25.11,102200.0,22.0431,22.0519,21.973,22.008,102200.0
2014-12-29 10:05:00,25.11,25.17,25.11,25.14,177700.0,22.008,22.0606,22.008,22.0343,177700.0
2014-12-29 10:10:00,25.14,25.16,25.12,25.14,61100.0,22.0343,22.0519,22.0168,22.0343,61100.0
2014-12-29 10:15:00,25.15,25.18,25.14,25.17,29800.0,22.0431,22.0694,22.0343,22.0606,29800.0
2014-12-29 10:20:00,25.17,25.18,25.13,25.15,78400.0,22.0606,22.0694,22.0256,22.0431,78400.0
2014-12-29 10:25:00,25.15,25.17,25.12,25.14,98900.0,22.0431,22.0606,22.0168,22.0343,98900.0
2014-12-29 10:30:00,25.14,25.17,25.13,25.15,61700.0,22.0343,22.0606,22.0256,22.0431,61700.0
2014-12-29 10:35:00,25.16,25.2,25.15,25.19,47100.0,22.0519,22.0869,22.0431,22.0782,47100.0
2014-12-29 10:40:00,25.18,25.25,25.18,25.25,140300.0,22.0694,22.1307,22.0694,22.1307,140300.0
2014-12-29 10:45:00,25.25,25.25,25.23,25.24,24900.0,22.1307,22.1307,22.1132,22.122,24900.0
2014-12-29 10:50:00,25.24,25.26,25.23,25.23,42100.0,22.122,22.1395,22.1132,22.1132,42100.0
2014-12-29 10:55:00,25.23,25.25,25.23,25.25,28200.0,22.1132,22.1307,22.1132,22.1307,28200.0
2014-12-29 11:00:00,25.25,25.25,25.23,25.25,16300.0,22.1307,22.1307,22.1132,22.1307,16300.0
2014-12-29 11:05:00,25.25,25.27,25.24,25.26,25800.0,22.1307,22.1483,22.122,22.1395,25800.0
2014-12-29 11:10:00,25.27,25.27,25.24,25.25,36100.0,22.1483,22.1483,22.122,22.1307,36100.0
2014-12-29 11:15:00,25.24,25.26,25.22,25.23,36800.0,22.122,22.1395,22.1045,22.1132,36800.0
2014-12-29 11:20:00,25.23,25.26,25.22,25.25,35900.0,22.1132,22.1395,22.1045,22.1307,35900.0
2014-12-29 11:25:00,25.25,25.25,25.22,25.23,81100.0,22.1307,22.1307,22.1045,22.1132,81100.0
2014-12-29 11:30:00,25.24,25.25,25.22,25.24,56100.0,22.122,22.1307,22.1045,22.122,56100.0
2014-12-29 11:35:00,25.25,25.26,25.24,25.25,119200.0,22.1307,22.1395,22.122,22.1307,119200.0
2014-12-29 11:40:00,25.25,25.25,25.22,25.24,130200.0,22.1307,22.1307,22.1045,22.122,130200.0
2014-12-29 11:45:00,25.25,25.25,25.24,25.25,35400.0,22.1307,22.1307,22.122,22.1307,35400.0
2014-12-29 11:50:00,25.24,25.26,25.23,25.25,95500.0,22.122,22.1395,22.1132,22.1307,95500.0
2014-12-29 11:55:00,25.25,25.28,25.24,25.28,33900.0,22.1307,22.157,22.122,22.157,33900.0
2014-12-29 12:00:00,25.29,25.32,25.27,25.32,85600.0,22.1658,22.1921,22.1483,22.1921,85600.0
2014-12-29 12:05:00,25.32,25.36,25.31,25.36,63100.0,22.1921,22.2272,22.1833,22.2272,63100.0
2014-12-29 12:10:00,25.36,25.38,25.35,25.38,104500.0,22.2272,22.2447,22.2184,22.2447,104500.0
2014-12-29 12:15:00,25.38,25.38,25.35,25.35,23700.0,22.2447,22.2447,22.2184,22.2184,23700.0
2014-12-29 12:20:00,25.36,25.4,25.35,25.39,116500.0,22.2272,22.2622,22.2184,22.2535,116500.0
2014-12-29 12:25:00,25.39,25.4,25.37,25.38,71600.0,22.2535,22.2622,22.2359,22.2447,71600.0
2014-12-29 12:30:00,25.38,25.38,25.36,25.37,34200.0,22.2447,22.2447,22.2272,22.2359,34200.0
2014-12-29 12:35:00,25.37,25.37,25.36,25.37,13700.0,22.2359,22.2359,22.2272,22.2359,13700.0
2014-12-29 12:40:00,25.37,25.38,25.35,25.36,45100.0,22.2359,22.2447,22.2184,22.2272,45100.0
2014-12-29 12:45:00,25.36,25.37,25.35,25.37,8200.0,22.2272,22.2359,22.2184,22.2359,8200.0
2014-12-29 12:50:00,25.37,25.37,25.34,25.35,29000.0,22.2359,22.2359,22.2096,22.2184,29000.0
2014-12-29 12:55:00,25.35,25.36,25.32,25.33,38100.0,22.2184,22.2272,22.1921,22.2009,38100.0
2014-12-29 13:00:00,25.32,25.33,25.3,25.33,30700.0,22.1921,22.2009,22.1746,22.2009,30700.0
2014-12-29 13:05:00,25.33,25.35,25.32,25.34,39000.0,22.2009,22.2184,22.1921,22.2096,39000.0
2014-12-29 13:10:00,25.34,25.35,25.33,25.35,11400.0,22.2096,22.2184,22.2009,22.2184,11400.0
2014-12-29 13:15:00,25.35,25.37,25.35,25.36,30600.0,22.2184,22.2359,22.2184,22.2272,30600.0
2014-12-29 13:20:00,25.36,25.38,25.34,25.35,55400.0,22.2272,22.2447,22.2096,22.2184,55400.0
2014-12-29 13:25:00,25.35,25.35,25.33,25.34,12800.0,22.2184,22.2184,22.2009,22.2096,12800.0
2014-12-29 13:30:00,25.33,25.34,25.31,25.32,34600.0,22.2009,22.2096,22.1833,22.1921,34600.0
2014-12-29 13:35:00,25.32,25.34,25.31,25.32,32400.0,22.1921,22.2096,22.1833,22.1921,32400.0
2014-12-29 13:40:00,25.33,25.34,25.32,25.33,12000.0,22.2009,22.2096,22.1921,22.2009,12000.0
2014-12-29 13:45:00,25.33,25.34,25.32,25.33,43800.0,22.2009,22.2096,22.1921,22.2009,43800.0
2014-12-29 13:50:00,25.33,25.33,25.27,25.28,76700.0,22.2009,22.2009,22.1483,22.157,76700.0
2014-12-29 13:55:00,25.28,25.28,25.24,25.27,103100.0,22.157,22.157,22.122,22.1483,103100.0
2014-12-29 14:00:00,25.26,25.27,25.26,25.27,16700.0,22.1395,22.1483,22.1395,22.1483,16700.0
2014-12-29 14:05:00,25.27,25.27,25.26,25.27,18700.0,22.1483,22.1483,22.1395,22.1483,18700.0
2014-12-29 14:10:00,25.27,25.27,25.25,25.25,18500.0,22.1483,22.1483,22.1307,22.1307,18500.0
2014-12-29 14:15:00,25.26,25.26,25.24,25.26,106300.0,22.1395,22.1395,22.122,22.1395,106300.0
2014-12-29 14:20:00,25.26,25.3,25.25,25.3,44800.0,22.1395,22.1746,22.1307,22.1746,44800.0
2014-12-29 14:25:00,25.3,25.31,25.29,25.3,82500.0,22.1746,22.1833,22.1658,22.1746,82500.0
2014-12-29 14:30:00,25.31,25.34,25.3,25.34,52200.0,22.1833,22.2096,22.1746,22.2096,52200.0
2014-12-29 14:35:00,25.34,25.37,25.33,25.37,51200.0,22.2096,22.2359,22.2009,22.2359,51200.0
2014-12-29 14:40:00,25.37,25.39,25.36,25.39,40600.0,22.2359,22.2535,22.2272,22.2535,40600.0
2014-12-29 14:45:00,25.39,25.39,25.36,25.38,31800.0,22.2535,22.2535,22.2272,22.2447,31800.0
2014-12-29 14:50:00,25.38,25.38,25.36,25.37,45900.0,22.2447,22.2447,22.2272,22.2359,45900.0
2014-12-29 14:55:00,25.37,25.37,25.34,25.35,24700.0,22.2359,22.2359,22.2096,22.2184,24700.0
2014-12-29 15:00:00,25.35,25.36,25.34,25.35,21100.0,22.2184,22.2272,22.2096,22.2184,21100.0
2014-12-29 15:05:00,25.36,25.37,25.34,25.36,26900.0,22.2272,22.2359,22.2096,22.2272,26900.0
2014-12-29 15:10:00,25.36,25.37,25.35,25.36,26600.0,22.2272,22.2359,22.2184,22.2272,26600.0
2014-12-29 15:15:00,25.37,25.38,25.36,25.38,51500.0,22.2359,22.2447,22.2272,22.2447,51500.0
2014-12-29 15:20:00,25.37,25.38,25.36,25.36,43600.0,22.2359,22.2447,22.2272,22.2272,43600.0
2014-12-29 15:25:00,25.36,25.37,25.36,25.37,27100.0,22.2272,22.2359,22.2272,22.2359,27100.0
2014-12-29 15:30:00,25.37,25.38,25.35,25.37,86900.0,22.2359,22.2447,22.2184,22.2359,86900.0
2014-12-29 15:35:00,25.37,25.38,25.36,25.37,89600.0,22.2359,22.2447,22.2272,22.2359,89600.0
2014-12-29 15:40:00,25.37,25.38,25.35,25.37,65900.0,22.2359,22.2447,22.2184,22.2359,65900.0
2014-12-29 15:45:00,25.37,25.38,25.35,25.37,74400.0,22.2359,22.2447,22.2184,22.2359,74400.0
2014-12-29 15:50:00,25.37,25.37,25.35,25.36,80000.0,22.2359,22.2359,22.2184,22.2272,80000.0
2014-12-29 15:55:00,25.35,25.36,25.3,25.31,312700.0,22.2184,22.2272,22.1746,22.1833,312700.0
2014-12-30 09:30:00,25.03,25.18,25.02,25.08,429800.0,21.9379,22.0694,21.9292,21.9817,429800.0
2014-12-30 09:35:00,25.08,25.21,25.07,25.21,133600.0,21.9817,22.0957,21.973,22.0957,133600.0
2014-12-30 09:40:00,25.21,25.27,25.21,25.24,114900.0,22.0957,22.1483,22.0957,22.122,114900.0
2014-12-30 09:45:00,25.24,25.27,25.24,25.25,73300.0,22.122,22.1483,22.122,22.1307,73300.0
2014-12-30 09:50:00,25.26,25.28,25.23,25.24,134700.0,22.1395,22.157,22.1132,22.122,134700.0
2014-12-30 09:55:00,25.24,25.26,25.22,25.24,120100.0,22.122,22.1395,22.1045,22.122,120100.0
2014-12-30 10:00:00,25.24,25.25,25.19,25.2,118300.0,22.122,22.1307,22.0782,22.0869,118300.0
2014-12-30 10:05:00,25.2,25.2,25.17,25.2,72800.0,22.0869,22.0869,22.0606,22.0869,72800.0
2014-12-30 10:10:00,25.2,25.2,25.14,25.15,39600.0,22.0869,22.0869,22.0343,22.0431,39600.0
2014-12-30 10:15:00,25.16,25.18,25.14,25.18,39700.0,22.0519,22.0694,22.0343,22.0694,39700.0
2014-12-30 10:20:00,25.18,25.2,25.17,25.2,63000.0,22.0694,22.0869,22.0606,22.0869,63000.0
2014-12-30 10:25:00,25.2,25.2,25.15,25.17,54600.0,22.0869,22.0869,22.0431,22.0606,54600.0
2014-12-30 10:30:00,25.17,25.18,25.16,25.18,35500.0,22.0606,22.0694,22.0519,22.0694,35500.0
2014-12-30 10:35:00,25.18,25.19,25.16,25.19,33300.0,22.0694,22.0782,22.0519,22.0782,33300.0
2014-12-30 10:40:00,25.19,25.19,25.16,25.17,76900.0,22.0782,22.0782,22.0519,22.0606,76900.0
2014-12-30 10:45:00,25.18,25.19,25.16,25.18,43400.0,22.0694,22.0782,22.0519,22.0694,43400.0
2014-12-30 10:50:00,25.18,25.2,25.17,25.2,42000.0,22.0694,22.0869,22.0606,22.0869,42000.0
2014-12-30 10:55:00,25.2,25.2,25.19,25.2,52700.0,22.0869,22.0869,22.0782,22.0869,52700.0
2014-12-30 11:00:00,25.2,25.2,25.18,25.19,36800.0,22.0869,22.0869,22.0694,22.0782,36800.0
2014-12-30 11:05:00,25.19,25.19,25.17,25.17,48900.0,22.0782,22.0782,22.0606,22.0606,48900.0
2014-12-30 11:10:00,25.18,25.18,25.17,25.17,15500.0,22.0694,22.0694,22.0606,22.0606,15500.0
2014-12-30 11:15:00,25.17,25.21,25.17,25.2,53000.0,22.0606,22.0957,22.0606,22.0869,53000.0
2014-12-30 11:20:00,25.21,25.22,25.2,25.21,62300.0,22.0957,22.1045,22.0869,22.0957,62300.0
2014-12-30 11:25:00,25.21,25.22,25.2,25.2,32000.0,22.0957,22.1045,22.0869,22.0869,32000.0
2014-12-30 11:30:00,25.2,25.22,25.2,25.2,38500.0,22.0869,22.1045,22.0869,22.0869,38500.0
2014-12-30 11:35:00,25.2,25.22,25.2,25.2,35000.0,22.0869,22.1045,22.0869,22.0869,35000.0
2014-12-30 11:40:00,25.21,25.21,25.18,25.19,27600.0,22.0957,22.0957,22.0694,22.0782,27600.0
2014-12-30 11:45:00,25.19,25.22,25.18,25.21,34600.0,22.0782,22.1045,22.0694,22.0957,34600.0
2014-12-30 11:50:00,25.21,25.23,25.2,25.23,37200.0,22.0957,22.1132,22.0869,22.1132,37200.0
2014-12-30 11:55:00,25.23,25.25,25.22,25.23,25000.0,22.1132,22.1307,22.1045,22.1132,25000.0
2014-12-30 12:00:00,25.24,25.27,25.23,25.25,30000.0,22.122,22.1483,22.1132,22.1307,30000.0
2014-12-30 12:05:00,25.25,25.26,25.21,25.21,26500.0,22.1307,22.1395,22.0957,22.0957,26500.0
2014-12-30 12:10:00,25.21,25.22,25.2,25.22,60400.0,22.0957,22.1045,22.0869,22.1045,60400.0
2014-12-30 12:15:00,25.22,25.24,25.22,25.24,18200.0,22.1045,22.122,22.1045,22.122,18200.0
2014-12-30 12:20:00,25.24,25.25,25.22,25.25,32700.0,22.122,22.1307,22.1045,22.1307,32700.0
2014-12-30 12:25:00,25.25,25.27,25.24,25.25,44500.0,22.1307,22.1483,22.122,22.1307,44500.0
2014-12-30 12:30:00,25.25,25.28,25.24,25.27,30600.0,22.1307,22.157,22.122,22.1483,30600.0
2014-12-30 12:35:00,25.26,25.27,25.24,25.25,28800.0,22.1395,22.1483,22.122,22.1307,28800.0
2014-12-30 12:40:00,25.25,25.25,25.24,25.25,23700.0,22.1307,22.1307,22.122,22.1307,23700.0
2014-12-30 12:45:00,25.25,25.27,25.24,25.27,28800.0,22.1307,22.1483,22.122,22.1483,28800.0
2014-12-30 12:50:00,25.27,25.27,25.24,25.26,31200.0,22.1483,22.1483,22.122,22.1395,31200.0
2014-12-30 12:55:00,25.26,25.26,25.24,25.25,37000.0,22.1395,22.1395,22.122,22.1307,37000.0
2014-12-30 13:00:00,25.26,25.28,25.25,25.26,47400.0,22.1395,22.157,22.1307,22.1395,47400.0
2014-12-30 13:05:00,25.26,25.28,25.25,25.27,103500.0,22.1395,22.157,22.1307,22.1483,103500.0
2014-12-30 13:10:00,25.28,25.3,25.26,25.28,45400.0,22.157,22.1746,22.1395,22.157,45400.0
2014-12-30 13:15:00,25.29,25.3,25.28,25.3,40200.0,22.1658,22.1746,22.157,22.1746,40200.0
2014-12-30 13:20:00,25.3,25.31,25.29,25.3,39800.0,22.1746,22.1833,22.1658,22.1746,39800.0
2014-12-30 13:25:00,25.3,25.3,25.26,25.27,48200.0,22.1746,22.1746,22.1395,22.1483,48200.0
2014-12-30 13:30:00,25.27,25.29,25.26,25.27,61500.0,22.1483,22.1658,22.1395,22.1483,61500.0
2014-12-30 13:35:00,25.27,25.27,25.25,25.26,31600.0,22.1483,22.1483,22.1307,22.1395,31600.0
2014-12-30 13:40:00,25.26,25.26,25.22,25.25,56400.0,22.1395,22.1395,22.1045,22.1307,56400.0
2014-12-30 13:45:00,25.25,25.28,25.24,25.28,48200.0,22.1307,22.157,22.122,22.157,48200.0
2014-12-30 13:50:00,25.28,25.28,25.26,25.27,48500.0,22.157,22.157,22.1395,22.1483,48500.0
2014-12-30 13:55:00,25.26,25.28,25.25,25.26,39900.0,22.1395,22.157,22.1307,22.1395,39900.0
2014-12-30 14:00:00,25.26,25.27,25.22,25.22,72900.0,22.1395,22.1483,22.1045,22.1045,72900.0
2014-12-30 14:05:00,25.22,25.22,25.21,25.21,14300.0,22.1045,22.1045,22.0957,22.0957,14300.0
2014-12-30 14:10:00,25.21,25.22,25.2,25.21,36200.0,22.0957,22.1045,22.0869,22.0957,36200.0
2014-12-30 14:15:00,25.2,25.21,25.2,25.21,12000.0,22.0869,22.0957,22.0869,22.0957,12000.0
2014-12-30 14:20:00,25.21,25.24,25.2,25.23,68800.0,22.0957,22.122,22.0869,22.1132,68800.0
2014-12-30 14:25:00,25.24,25.24,25.23,25.24,13700.0,22.122,22.122,22.1132,22.122,13700.0
2014-12-30 14:30:00,25.24,25.27,25.23,25.27,72700.0,22.122,22.1483,22.1132,22.1483,72700.0
2014-12-30 14:35:00,25.26,25.3,25.26,25.29,41400.0,22.1395,22.1746,22.1395,22.1658,41400.0
2014-12-30 14:40:00,25.3,25.3,25.29,25.3,17700.0,22.1746,22.1746,22.1658,22.1746,17700.0
2014-12-30 14:45:00,25.3,25.3,25.28,25.3,65500.0,22.1746,22.1746,22.157,22.1746,65500.0
2014-12-30 14:50:00,25.3,25.3,25.29,25.3,16400.0,22.1746,22.1746,22.1658,22.1746,16400.0
2014-12-30 14:55:00,25.3,25.3,25.28,25.29,49900.0,22.1746,22.1746,22.157,22.1658,49900.0
2014-12-30 15:00:00,25.28,25.3,25.28,25.3,37500.0,22.157,22.1746,22.157,22.1746,37500.0
2014-12-30 15:05:00,25.3,25.3,25.26,25.26,81600.0,22.1746,22.1746,22.1395,22.1395,81600.0
2014-12-30 15:10:00,25.26,25.27,25.22,25.22,45700.0,22.1395,22.1483,22.1045,22.1045,45700.0
2014-12-30 15:15:00,25.22,25.24,25.21,25.21,177900.0,22.1045,22.122,22.0957,22.0957,177900.0
2014-12-30 15:20:00,25.21,25.24,25.21,25.24,73200.0,22.0957,22.122,22.0957,22.122,73200.0
2014-12-30 15:25:00,25.24,25.25,25.23,25.24,32000.0,22.122,22.1307,22.1132,22.122,32000.0
2014-12-30 15:30:00,25.25,25.26,25.21,25.26,127200.0,22.1307,22.1395,22.0957,22.1395,127200.0
2014-12-30 15:35:00,25.26,25.28,25.25,25.28,123800.0,22.1395,22.157,22.1307,22.157,123800.0
2014-12-30 15:40:00,25.28,25.29,25.27,25.29,109400.0,22.157,22.1658,22.1483,22.1658,109400.0
2014-12-30 15:45:00,25.29,25.29,25.26,25.28,150300.0,22.1658,22.1658,22.1395,22.157,150300.0
2014-12-30 15:50:00,25.28,25.28,25.22,25.24,349100.0,22.157,22.157,22.1045,22.122,349100.0
2014-12-30 15:55:00,25.24,25.24,25.21,25.22,473500.0,22.122,22.122,22.0957,22.1045,473500.0
2014-12-31 09:30:00,25.31,25.35,25.17,25.19,107900.0,22.1833,22.2184,22.0606,22.0782,107900.0
2014-12-31 09:35:00,25.19,25.22,25.17,25.21,42800.0,22.0782,22.1045,22.0606,22.0957,42800.0
2014-12-31 09:40:00,25.22,25.25,25.19,25.2,48300.0,22.1045,22.1307,22.0782,22.0869,48300.0
2014-12-31 09:45:00,25.19,25.21,25.19,25.19,13100.0,22.0782,22.0957,22.0782,22.0782,13100.0
2014-12-31 09:50:00,25.19,25.23,25.19,25.22,24000.0,22.0782,22.1132,22.0782,22.1045,24000.0
2014-12-31 09:55:00,25.21,25.23,25.2,25.23,28000.0,22.0957,22.1132,22.0869,22.1132,28000.0
2014-12-31 10:00:00,25.23,25.25,25.22,25.23,29100.0,22.1132,22.1307,22.1045,22.1132,29100.0
2014-12-31 10:05:00,25.24,25.28,25.23,25.26,51700.0,22.122,22.157,22.1132,22.1395,51700.0
2014-12-31 10:10:00,25.26,25.27,25.25,25.25,38700.0,22.1395,22.1483,22.1307,22.1307,38700.0
2014-12-31 10:15:00,25.26,25.26,25.24,25.24,38900.0,22.1395,22.1395,22.122,22.122,38900.0
2014-12-31 10:20:00,25.25,25.31,25.24,25.29,54900.0,22.1307,22.1833,22.122,22.1658,54900.0
2014-12-31 10:25:00,25.3,25.31,25.27,25.27,121400.0,22.1746,22.1833,22.1483,22.1483,121400.0
2014-12-31 10:30:00,25.28,25.3,25.27,25.29,28400.0,22.157,22.1746,22.1483,22.1658,28400.0
2014-12-31 10:35:00,25.28,25.3,25.28,25.29,29000.0,22.157,22.1746,22.157,22.1658,29000.0
2014-12-31 10:40:00,25.29,25.3,25.27,25.3,72300.0,22.1658,22.1746,22.1483,22.1746,72300.0
2014-12-31 10:45:00,25.3,25.31,25.28,25.29,140300.0,22.1746,22.1833,22.157,22.1658,140300.0
2014-12-31 10:50:00,25.28,25.3,25.28,25.3,127100.0,22.157,22.1746,22.157,22.1746,127100.0
2014-12-31 10:55:00,25.3,25.3,25.28,25.3,21400.0,22.1746,22.1746,22.157,22.1746,21400.0
2014-12-31 11:00:00,25.3,25.3,25.29,25.3,49200.0,22.1746,22.1746,22.1658,22.1746,49200.0
2014-12-31 11:05:00,25.29,25.3,25.28,25.29,49100.0,22.1658,22.1746,22.157,22.1658,49100.0
2014-12-31 11:10:00,25.28,25.29,25.23,25.23,77800.0,22.157,22.1658,22.1132,22.1132,77800.0
2014-12-31 11:15:00,25.23,25.24,25.23,25.23,6100.0,22.1132,22.122,22.1132,22.1132,6100.0
2014-12-31 11:20:00,25.23,25.26,25.23,25.25,38400.0,22.1132,22.1395,22.1132,22.1307,38400.0
2014-12-31 11:25:00,25.24,25.25,25.23,25.23,18400.0,22.122,22.1307,22.1132,22.1132,18400.0
2014-12-31 11:30:00,25.24,25.26,25.23,25.25,21800.0,22.122,22.1395,22.1132,22.1307,21800.0
2014-12-31 11:35:00,25.26,25.26,25.23,25.26,38700.0,22.1395,22.1395,22.1132,22.1395,38700.0
2014-12-31 11:40:00,25.26,25.3,25.26,25.3,56600.0,22.1395,22.1746,22.1395,22.1746,56600.0
2014-12-31 11:45:00,25.3,25.3,25.28,25.29,36600.0,22.1746,22.1746,22.157,22.1658,36600.0
2014-12-31 11:50:00,25.29,25.3,25.28,25.28,30200.0,22.1658,22.1746,22.157,22.157,30200.0
2014-12-31 11:55:00,25.28,25.3,25.28,25.29,47100.0,22.157,22.1746,22.157,22.1658,47100.0
2014-12-31 12:00:00,25.29,25.29,25.21,25.21,47700.0,22.1658,22.1658,22.0957,22.0957,47700.0
2014-12-31 12:05:00,25.21,25.26,25.19,25.26,64600.0,22.0957,22.1395,22.0782,22.1395,64600.0
2014-12-31 12:10:00,25.27,25.27,25.24,25.24,11900.0,22.1483,22.1483,22.122,22.122,11900.0
2014-12-31 12:15:00,25.25,25.25,25.22,25.23,46800.0,22.1307,22.1307,22.1045,22.1132,46800.0
2014-12-31 12:20:00,25.22,25.22,25.16,25.17,40700.0,22.1045,22.1045,22.0519,22.0606,40700.0
2014-12-31 12:25:00,25.16,25.17,25.11,25.17,104000.0,22.0519,22.0606,22.008,22.0606,104000.0
2014-12-31 12:30:00,25.17,25.19,25.13,25.14,56600.0,22.0606,22.0782,22.0256,22.0343,56600.0
2014-12-31 12:35:00,25.14,25.18,25.13,25.18,31700.0,22.0343,22.0694,22.0256,22.0694,31700.0
2014-12-31 12:40:00,25.18,25.18,25.15,25.16,31000.0,22.0694,22.0694,22.0431,22.0519,31000.0
2014-12-31 12:45:00,25.17,25.18,25.14,25.16,18500.0,22.0606,22.0694,22.0343,22.0519,18500.0
2014-12-31 12:50:00,25.15,25.18,25.14,25.16,38100.0,22.0431,22.0694,22.0343,22.0519,38100.0
2014-12-31 12:55:00,25.16,25.17,25.15,25.15,13500.0,22.0519,22.0606,22.0431,22.0431,13500.0
2014-12-31 13:00:00,25.16,25.19,25.14,25.19,23900.0,22.0519,22.0782,22.0343,22.0782,23900.0
2014-12-31 13:05:00,25.19,25.2,25.18,25.19,27000.0,22.0782,22.0869,22.0694,22.0782,27000.0
2014-12-31 13:10:00,25.2,25.2,25.16,25.19,23200.0,22.0869,22.0869,22.0519,22.0782,23200.0
2014-12-31 13:15:00,25.19,25.2,25.18,25.18,18500.0,22.0782,22.0869,22.0694,22.0694,18500.0
2014-12-31 13:20:00,25.19,25.19,25.17,25.18,20600.0,22.0782,22.0782,22.0606,22.0694,20600.0
2014-12-31 13:25:00,25.18,25.2,25.17,25.2,19500.0,22.0694,22.0869,22.0606,22.0869,19500.0
2014-12-31 13:30:00,25.2,25.21,25.18,25.2,30900.0,22.0869,22.0957,22.0694,22.0869,30900.0
2014-12-31 13:35:00,25.2,25.22,25.19,25.22,23400.0,22.0869,22.1045,22.0782,22.1045,23400.0
2014-12-31 13:40:00,25.22,25.23,25.21,25.22,25000.0,22.1045,22.1132,22.0957,22.1045,25000.0
2014-12-31 13:45:00,25.23,25.25,25.23,25.24,22700.0,22.1132,22.1307,22.1132,22.122,22700.0
2014-12-31 13:50:00,25.24,25.24,25.22,25.22,19600.0,22.122,22.122,22.1045,22.1045,19600.0
2014-12-31 13:55:00,25.23,25.23,25.21,25.22,11200.0,22.1132,22.1132,22.0957,22.1045,11200.0
2014-12-31 14:00:00,25.21,25.23,25.2,25.22,39200.0,22.0957,22.1132,22.0869,22.1045,39200.0
2014-12-31 14:05:00,25.21,25.22,25.15,25.16,76400.0,22.0957,22.1045,22.0431,22.0519,76400.0
2014-12-31 14:10:00,25.16,25.18,25.15,25.17,37500.0,22.0519,22.0694,22.0431,22.0606,37500.0
2014-12-31 14:15:00,25.17,25.17,25.09,25.13,77100.0,22.0606,22.0606,21.9905,22.0256,77100.0
2014-12-31 14:20:00,25.13,25.15,25.09,25.15,112200.0,22.0256,22.0431,21.9905,22.0431,112200.0
2014-12-31 14:25:00,25.16,25.18,25.16,25.17,42600.0,22.0519,22.0694,22.0519,22.0606,42600.0
2014-12-31 14:30:00,25.17,25.18,25.16,25.18,28300.0,22.0606,22.0694,22.0519,22.0694,28300.0
2014-12-31 14:35:00,25.18,25.18,25.1,25.1,65900.0,22.0694,22.0694,21.9993,21.9993,65900.0
2014-12-31 14:40:00,25.09,25.14,25.06,25.13,80700.0,21.9905,22.0343,21.9642,22.0256,80700.0
2014-12-31 14:45:00,25.12,25.14,25.1,25.12,45700.0,22.0168,22.0343,21.9993,22.0168,45700.0
2014-12-31 14:50:00,25.13,25.14,25.12,25.12,71200.0,22.0256,22.0343,22.0168,22.0168,71200.0
2014-12-31 14:55:00,25.13,25.13,25.1,25.11,84600.0,22.0256,22.0256,21.9993,22.008,84600.0
2014-12-31 15:00:00,25.11,25.11,25.03,25.04,113300.0,22.008,22.008,21.9379,21.9467,113300.0
2014-12-31 15:05:00,25.03,25.05,24.99,25.0,216500.0,21.9379,21.9555,21.9029,21.9116,216500.0
2014-12-31 15:10:00,24.99,25.04,24.99,25.04,102800.0,21.9029,21.9467,21.9029,21.9467,102800.0
2014-12-31 15:15:00,25.03,25.06,25.02,25.06,97300.0,21.9379,21.9642,21.9292,21.9642,97300.0
2014-12-31 15:20:00,25.06,25.07,25.05,25.07,77400.0,21.9642,21.973,21.9555,21.973,77400.0
2014-12-31 15:25:00,25.07,25.07,25.04,25.05,62100.0,21.973,21.973,21.9467,21.9555,62100.0
2014-12-31 15:30:00,25.05,25.06,25.01,25.03,115900.0,21.9555,21.9642,21.9204,21.9379,115900.0
2014-12-31 15:35:00,25.03,25.06,25.02,25.06,69200.0,21.9379,21.9642,21.9292,21.9642,69200.0
2014-12-31 15:40:00,25.05,25.06,25.0,25.01,151100.0,21.9555,21.9642,21.9116,21.9204,151100.0
2014-12-31 15:45:00,25.0,25.02,24.9,24.9,313100.0,21.9116,21.9292,21.824,21.824,313100.0
2014-12-31 15:50:00,24.9,24.91,24.83,24.86,593800.0,21.824,21.8327,21.7626,21.7889,593800.0
2014-12-31 15:55:00,24.86,24.93,24.85,24.93,895500.0,21.7889,21.8503,21.7802,21.8503,895500.0
2015-01-02 09:30:00,25.02,25.16,24.96,24.98,227500.0,21.9292,22.0519,21.8766,21.8941,227500.0
2015-01-02 09:35:00,24.97,25.12,24.96,25.11,80900.0,21.8853,22.0168,21.8766,22.008,80900.0
2015-01-02 09:40:00,25.1,25.12,25.04,25.04,52300.0,21.9993,22.0168,21.9467,21.9467,52300.0
2015-01-02 09:45:00,25.05,25.11,25.03,25.09,149800.0,21.9555,22.008,21.9379,21.9905,149800.0
2015-01-02 09:50:00,25.08,25.16,25.08,25.1,156800.0,21.9817,22.0519,21.9817,21.9993,156800.0
2015-01-02 09:55:00,25.1,25.16,25.07,25.12,57400.0,21.9993,22.0519,21.973,22.0168,57400.0
2015-01-02 10:00:00,25.11,25.12,25.03,25.07,50700.0,22.008,22.0168,21.9379,21.973,50700.0
2015-01-02 10:05:00,25.07,25.08,25.01,25.01,33300.0,21.973,21.9817,21.9204,21.9204,33300.0
2015-01-02 10:10:00,25.01,25.08,25.0,25.07,62900.0,21.9204,21.9817,21.9116,21.973,62900.0
2015-01-02 10:15:00,25.08,25.08,25.0,25.01,44400.0,21.9817,21.9817,21.9116,21.9204,44400.0
2015-01-02 10:20:00,25.01,25.01,24.97,25.01,57900.0,21.9204,21.9204,21.8853,21.9204,57900.0
2015-01-02 10:25:00,25.01,25.04,24.99,25.02,59600.0,21.9204,21.9467,21.9029,21.9292,59600.0
2015-01-02 10:30:00,25.02,25.02,24.97,24.98,89200.0,21.9292,21.9292,21.8853,21.8941,89200.0
2015-01-02 10:35:00,24.97,24.98,24.89,24.9,60200.0,21.8853,21.8941,21.8152,21.824,60200.0
2015-01-02 10:40:00,24.9,24.91,24.79,24.81,94100.0,21.824,21.8327,21.7276,21.7451,94100.0
2015-01-02 10:45:00,24.8,24.9,24.8,24.88,104400.0,21.7363,21.824,21.7363,21.8065,104400.0
2015-01-02 10:50:00,24.88,24.88,24.8,24.84,41200.0,21.8065,21.8065,21.7363,21.7714,41200.0
2015-01-02 10:55:00,24.84,24.88,24.83,24.85,45100.0,21.7714,21.8065,21.7626,21.7802,45100.0
2015-01-02 11:00:00,24.85,24.85,24.74,24.75,103600.0,21.7802,21.7802,21.6837,21.6925,103600.0
2015-01-02 11:05:00,24.75,24.77,24.72,24.73,61800.0,21.6925,21.71,21.6662,21.675,61800.0
2015-01-02 11:10:00,24.73,24.73,24.6,24.64,170700.0,21.675,21.675,21.561,21.5961,170700.0
2015-01-02 11:15:00,24.64,24.72,24.6,24.71,108100.0,21.5961,21.6662,21.561,21.6575,108100.0
2015-01-02 11:20:00,24.71,24.76,24.69,24.74,110800.0,21.6575,21.7013,21.6399,21.6837,110800.0
2015-01-02 11:25:00,24.75,24.83,24.75,24.8,51100.0,21.6925,21.7626,21.6925,21.7363,51100.0
2015-01-02 11:30:00,24.8,24.82,24.78,24.8,32200.0,21.7363,21.7539,21.7188,21.7363,32200.0
2015-01-02 11:35:00,24.8,24.82,24.75,24.78,34400.0,21.7363,21.7539,21.6925,21.7188,34400.0
2015-01-02 11:40:00,24.78,24.8,24.76,24.77,71600.0,21.7188,21.7363,21.7013,21.71,71600.0
2015-01-02 11:45:00,24.77,24.8,24.76,24.79,22000.0,21.71,21.7363,21.7013,21.7276,22000.0
2015-01-02 11:50:00,24.8,24.82,24.77,24.82,32000.0,21.7363,21.7539,21.71,21.7539,32000.0
2015-01-02 11:55:00,24.82,24.86,24.81,24.85,34000.0,21.7539,21.7889,21.7451,21.7802,34000.0
2015-01-02 12:00:00,24.86,24.91,24.85,24.9,60100.0,21.7889,21.8327,21.7802,21.824,60100.0
2015-01-02 12:05:00,24.89,24.94,24.89,24.92,39800.0,21.8152,21.859,21.8152,21.8415,39800.0
2015-01-02 12:10:00,24.93,24.93,24.86,24.88,49900.0,21.8503,21.8503,21.7889,21.8065,49900.0
2015-01-02 12:15:00,24.88,24.88,24.82,24.84,60000.0,21.8065,21.8065,21.7539,21.7714,60000.0
2015-01-02 12:20:00,24.84,24.85,24.81,24.81,44900.0,21.7714,21.7802,21.7451,21.7451,44900.0
2015-01-02 12:25:00,24.81,24.82,24.78,24.79,42600.0,21.7451,21.7539,21.7188,21.7276,42600.0
2015-01-02 12:30:00,24.79,24.83,24.78,24.82,47300.0,21.7276,21.7626,21.7188,21.7539,47300.0
2015-01-02 12:35:00,24.82,24.83,24.79,24.83,26800.0,21.7539,21.7626,21.7276,21.7626,26800.0
2015-01-02 12:40:00,24.83,24.85,24.8,24.8,26700.0,21.7626,21.7802,21.7363,21.7363,26700.0
2015-01-02 12:45:00,24.8,24.83,24.77,24.77,33700.0,21.7363,21.7626,21.71,21.71,33700.0
2015-01-02 12:50:00,24.77,24.79,24.75,24.77,27700.0,21.71,21.7276,21.6925,21.71,27700.0
2015-01-02 12:55:00,24.78,24.8,24.76,24.78,29700.0,21.7188,21.7363,21.7013,21.7188,29700.0
2015-01-02 13:00:00,24.78,24.81,24.74,24.79,183600.0,21.7188,21.7451,21.6837,21.7276,183600.0
2015-01-02 13:05:00,24.78,24.79,24.77,24.78,24500.0,21.7188,21.7276,21.71,21.7188,24500.0
2015-01-02 13:10:00,24.78,24.79,24.75,24.75,18000.0,21.7188,21.7276,21.6925,21.6925,18000.0
2015-01-02 13:15:00,24.76,24.78,24.74,24.77,37300.0,21.7013,21.7188,21.6837,21.71,37300.0
2015-01-02 13:20:00,24.77,24.79,24.75,24.79,56500.0,21.71,21.7276,21.6925,21.7276,56500.0
2015-01-02 13:25:00,24.79,24.79,24.72,24.73,130900.0,21.7276,21.7276,21.6662,21.675,130900.0
2015-01-02 13:30:00,24.73,24.74,24.69,24.7,48900.0,21.675,21.6837,21.6399,21.6487,48900.0
2015-01-02 13:35:00,24.7,24.74,24.7,24.74,39800.0,21.6487,21.6837,21.6487,21.6837,39800.0
2015-01-02 13:40:00,24.74,24.76,24.73,24.75,47000.0,21.6837,21.7013,21.675,21.6925,47000.0
2015-01-02 13:45:00,24.75,24.75,24.73,24.75,22300.0,21.6925,21.6925,21.675,21.6925,22300.0
2015-01-02 13:50:00,24.74,24.82,24.73,24.8,77900.0,21.6837,21.7539,21.675,21.7363,77900.0
2015-01-02 13:55:00,24.81,24.82,24.79,24.8,40300.0,21.7451,21.7539,21.7276,21.7363,40300.0
2015-01-02 14:00:00,24.8,24.83,24.79,24.81,58500.0,21.7363,21.7626,21.7276,21.7451,58500.0
2015-01-02 14:05:00,24.81,24.89,24.8,24.89,66900.0,21.7451,21.8152,21.7363,21.8152,66900.0
2015-01-02 14:10:00,24.89,24.91,24.86,24.88,60200.0,21.8152,21.8327,21.7889,21.8065,60200.0
2015-01-02 14:15:00,24.87,24.89,24.84,24.86,31700.0,21.7977,21.8152,21.7714,21.7889,31700.0
2015-01-02 14:20:00,24.86,24.88,24.83,24.87,38800.0,21.7889,21.8065,21.7626,21.7977,38800.0
2015-01-02 14:25:00,24.87,24.94,24.86,24.87,64700.0,21.7977,21.859,21.7889,21.7977,64700.0
2015-01-02 14:30:00,24.87,24.88,24.85,24.86,55400.0,21.7977,21.8065,21.7802,21.7889,55400.0
2015-01-02 14:35:00,24.87,24.93,24.86,24.93,141900.0,21.7977,21.8503,21.7889,21.8503,141900.0
2015-01-02 14:40:00,24.92,24.96,24.91,24.92,43400.0,21.8415,21.8766,21.8327,21.8415,43400.0
2015-01-02 14:45:00,24.92,24.95,24.91,24.95,48500.0,21.8415,21.8678,21.8327,21.8678,48500.0
2015-01-02 14:50:00,24.95,24.97,24.92,24.95,34100.0,21.8678,21.8853,21.8415,21.8678,34100.0
2015-01-02 14:55:00,24.95,24.95,24.89,24.91,82100.0,21.8678,21.8678,21.8152,21.8327,82100.0
2015-01-02 15:00:00,24.92,24.94,24.9,24.92,40500.0,21.8415,21.859,21.824,21.8415,40500.0
2015-01-02 15:05:00,24.91,24.96,24.91,24.93,41500.0,21.8327,21.8766,21.8327,21.8503,41500.0
2015-01-02 15:10:00,24.93,24.94,24.87,24.88,53400.0,21.8503,21.859,21.7977,21.8065,53400.0
2015-01-02 15:15:00,24.88,24.93,24.87,24.89,80500.0,21.8065,21.8503,21.7977,21.8152,80500.0
2015-01-02 15:20:00,24.89,24.98,24.89,24.97,150500.0,21.8152,21.8941,21.8152,21.8853,150500.0
2015-01-02 15:25:00,24.98,24.98,24.96,24.98,84600.0,21.8941,21.8941,21.8766,21.8941,84600.0
2015-01-02 15:30:00,24.98,24.98,24.96,24.97,72100.0,21.8941,21.8941,21.8766,21.8853,72100.0
2015-01-02 15:35:00,24.98,25.01,24.96,24.99,100400.0,21.8941,21.9204,21.8766,21.9029,100400.0
2015-01-02 15:40:00,24.99,25.02,24.98,25.0,116000.0,21.9029,21.9292,21.8941,21.9116,116000.0
2015-01-02 15:45:00,25.0,25.04,24.98,25.0,322600.0,21.9116,21.9467,21.8941,21.9116,322600.0
2015-01-02 15:50:00,25.0,25.02,24.96,24.97,206700.0,21.9116,21.9292,21.8766,21.8853,206700.0
2015-01-02 15:55:00,24.97,25.02,24.94,24.94,426200.0,21.8853,21.9292,21.859,21.859,426200.0
2015-01-05 09:30:00,24.75,24.9,24.69,24.82,238000.0,21.6925,21.824,21.6399,21.7539,238000.0
2015-01-05 09:35:00,24.82,24.82,24.67,24.69,117800.0,21.7539,21.7539,21.6224,21.6399,117800.0
2015-01-05 09:40:00,24.68,24.78,24.66,24.78,128300.0,21.6312,21.7188,21.6136,21.7188,128300.0
2015-01-05 09:45:00,24.78,24.79,24.7,24.7,73400.0,21.7188,21.7276,21.6487,21.6487,73400.0
2015-01-05 09:50:00,24.7,24.72,24.61,24.62,92200.0,21.6487,21.6662,21.5698,21.5786,92200.0
2015-01-05 09:55:00,24.61,24.66,24.59,24.6,110500.0,21.5698,21.6136,21.5523,21.561,110500.0
2015-01-05 10:00:00,24.6,24.65,24.55,24.65,99400.0,21.561,21.6049,21.5172,21.6049,99400.0
2015-01-05 10:05:00,24.65,24.72,24.64,24.67,138300.0,21.6049,21.6662,21.5961,21.6224,138300.0
2015-01-05 10:10:00,24.68,24.7,24.67,24.7,73500.0,21.6312,21.6487,21.6224,21.6487,73500.0
2015-01-05 10:15:00,24.69,24.7,24.66,24.67,97000.0,21.6399,21.6487,21.6136,21.6224,97000.0
2015-01-05 10:20:00,24.67,24.68,24.6,24.61,115500.0,21.6224,21.6312,21.561,21.5698,115500.0
2015-01-05 10:25:00,24.62,24.69,24.62,24.68,353600.0,21.5786,21.6399,21.5786,21.6312,353600.0
2015-01-05 10:30:00,24.67,24.67,24.58,24.61,77700.0,21.6224,21.6224,21.5435,21.5698,77700.0
2015-01-05 10:35:00,24.61,24.64,24.58,24.6,191400.0,21.5698,21.5961,21.5435,21.561,191400.0
2015-01-05 10:40:00,24.61,24.63,24.52,24.52,98900.0,21.5698,21.5873,21.4909,21.4909,98900.0
2015-01-05 10:45:00,24.51,24.62,24.5,24.61,79300.0,21.4822,21.5786,21.4734,21.5698,79300.0
2015-01-05 10:50:00,24.62,24.62,24.56,24.6,114400.0,21.5786,21.5786,21.526,21.561,114400.0
2015-01-05 10:55:00,24.59,24.61,24.56,24.57,93500.0,21.5523,21.5698,21.526,21.5347,93500.0
2015-01-05 11:00:00,24.57,24.58,24.53,24.55,138400.0,21.5347,21.5435,21.4997,21.5172,138400.0
2015-01-05 11:05:00,24.55,24.55,24.5,24.52,166600.0,21.5172,21.5172,21.4734,21.4909,166600.0
2015-01-05 11:10:00,24.51,24.54,24.48,24.52,62700.0,21.4822,21.5085,21.4559,21.4909,62700.0
2015-01-05 11:15:00,24.52,24.52,24.45,24.46,142400.0,21.4909,21.4909,21.4296,21.4383,142400.0
2015-01-05 11:20:00,24.46,24.52,24.45,24.5,71400.0,21.4383,21.4909,21.4296,21.4734,71400.0
2015-01-05 11:25:00,24.49,24.52,24.44,24.45,103800.0,21.4646,21.4909,21.4208,21.4296,103800.0
2015-01-05 11:30:00,24.45,24.5,24.44,24.48,67800.0,21.4296,21.4734,21.4208,21.4559,67800.0
2015-01-05 11:35:00,24.48,24.51,24.47,24.48,77200.0,21.4559,21.4822,21.4471,21.4559,77200.0
2015-01-05 11:40:00,24.48,24.51,24.47,24.48,43200.0,21.4559,21.4822,21.4471,21.4559,43200.0
2015-01-05 11:45:00,24.48,24.51,24.45,24.46,56000.0,21.4559,21.4822,21.4296,21.4383,56000.0
2015-01-05 11:50:00,24.47,24.49,24.46,24.46,24400.0,21.4471,21.4646,21.4383,21.4383,24400.0
2015-01-05 11:55:00,24.47,24.49,24.45,24.47,55400.0,21.4471,21.4646,21.4296,21.4471,55400.0
2015-01-05 12:00:00,24.48,24.5,24.46,24.47,31800.0,21.4559,21.4734,21.4383,21.4471,31800.0
2015-01-05 12:05:00,24.47,24.48,24.42,24.42,44600.0,21.4471,21.4559,21.4033,21.4033,44600.0
2015-01-05 12:10:00,24.42,24.43,24.39,24.39,74000.0,21.4033,21.412,21.377,21.377,74000.0
2015-01-05 12:15:00,24.39,24.42,24.35,24.42,135400.0,21.377,21.4033,21.3419,21.4033,135400.0
2015-01-05 12:20:00,24.42,24.43,24.36,24.37,73900.0,21.4033,21.412,21.3507,21.3595,73900.0
2015-01-05 12:25:00,24.37,24.4,24.35,24.37,54400.0,21.3595,21.3857,21.3419,21.3595,54400.0
2015-01-05 12:30:00,24.37,24.38,24.33,24.35,52800.0,21.3595,21.3682,21.3244,21.3419,52800.0
2015-01-05 12:35:00,24.35,24.39,24.34,24.39,178800.0,21.3419,21.377,21.3332,21.377,178800.0
2015-01-05 12:40:00,24.39,24.42,24.38,24.41,73900.0,21.377,21.4033,21.3682,21.3945,73900.0
2015-01-05 12:45:00,24.4,24.41,24.36,24.37,101400.0,21.3857,21.3945,21.3507,21.3595,101400.0
2015-01-05 12:50:00,24.37,24.37,24.34,24.36,70000.0,21.3595,21.3595,21.3332,21.3507,70000.0
2015-01-05 12:55:00,24.36,24.39,24.34,24.35,92400.0,21.3507,21.377,21.3332,21.3419,92400.0
2015-01-05 13:00:00,24.36,24.38,24.35,24.35,27400.0,21.3507,21.3682,21.3419,21.3419,27400.0
2015-01-05 13:05:00,24.35,24.36,24.31,24.36,88500.0,21.3419,21.3507,21.3069,21.3507,88500.0
2015-01-05 13:10:00,24.36,24.36,24.31,24.32,39000.0,21.3507,21.3507,21.3069,21.3156,39000.0
2015-01-05 13:15:00,24.31,24.31,24.25,24.25,48400.0,21.3069,21.3069,21.2543,21.2543,48400.0
2015-01-05 13:20:00,24.25,24.33,24.25,24.3,99300.0,21.2543,21.3244,21.2543,21.2981,99300.0
2015-01-05 13:25:00,24.3,24.31,24.24,24.26,71100.0,21.2981,21.3069,21.2455,21.263,71100.0
2015-01-05 13:30:00,24.27,24.33,24.26,24.31,58100.0,21.2718,21.3244,21.263,21.3069,58100.0
2015-01-05 13:35:00,24.32,24.33,24.3,24.3,56500.0,21.3156,21.3244,21.2981,21.2981,56500.0
2015-01-05 13:40:00,24.31,24.35,24.3,24.31,63100.0,21.3069,21.3419,21.2981,21.3069,63100.0
2015-01-05 13:45:00,24.32,24.34,24.29,24.33,59200.0,21.3156,21.3332,21.2893,21.3244,59200.0
2015-01-05 13:50:00,24.34,24.35,24.31,24.35,60100.0,21.3332,21.3419,21.3069,21.3419,60100.0
2015-01-05 13:55:00,24.35,24.35,24.29,24.31,53900.0,21.3419,21.3419,21.2893,21.3069,53900.0
2015-01-05 14:00:00,24.32,24.32,24.3,24.3,76200.0,21.3156,21.3156,21.2981,21.2981,76200.0
2015-01-05 14:05:00,24.3,24.37,24.29,24.35,123500.0,21.2981,21.3595,21.2893,21.3419,123500.0
2015-01-05 14:10:00,24.35,24.36,24.32,24.32,49500.0,21.3419,21.3507,21.3156,21.3156,49500.0
2015-01-05 14:15:00,24.32,24.36,24.32,24.32,92500.0,21.3156,21.3507,21.3156,21.3156,92500.0
2015-01-05 14:20:00,24.33,24.38,24.32,24.35,81200.0,21.3244,21.3682,21.3156,21.3419,81200.0
2015-01-05 14:25:00,24.35,24.36,24.33,24.33,116500.0,21.3419,21.3507,21.3244,21.3244,116500.0
2015-01-05 14:30:00,24.33,24.34,24.3,24.32,96100.0,21.3244,21.3332,21.2981,21.3156,96100.0
2015-01-05 14:35:00,24.32,24.32,24.29,24.29,71000.0,21.3156,21.3156,21.2893,21.2893,71000.0
2015-01-05 14:40:00,24.29,24.33,24.23,24.23,79800.0,21.2893,21.3244,21.2368,21.2368,79800.0
2015-01-05 14:45:00,24.23,24.26,24.21,24.24,137600.0,21.2368,21.263,21.2192,21.2455,137600.0
2015-01-05 14:50:00,24.24,24.25,24.21,24.23,74100.0,21.2455,21.2543,21.2192,21.2368,74100.0
2015-01-05 14:55:00,24.23,24.27,24.23,24.24,84300.0,21.2368,21.2718,21.2368,21.2455,84300.0
2015-01-05 15:00:00,24.24,24.27,24.23,24.26,81600.0,21.2455,21.2718,21.2368,21.263,81600.0
2015-01-05 15:05:00,24.25,24.3,24.25,24.29,52100.0,21.2543,21.2981,21.2543,21.2893,52100.0
2015-01-05 15:10:00,24.28,24.33,24.27,24.33,141600.0,21.2806,21.3244,21.2718,21.3244,141600.0
2015-01-05 15:15:00,24.33,24.33,24.3,24.32,61900.0,21.3244,21.3244,21.2981,21.3156,61900.0
2015-01-05 15:20:00,24.32,24.34,24.27,24.34,138000.0,21.3156,21.3332,21.2718,21.3332,138000.0
2015-01-05 15:25:00,24.34,24.34,24.3,24.3,74100.0,21.3332,21.3332,21.2981,21.2981,74100.0
2015-01-05 15:30:00,24.3,24.31,24.29,24.3,90500.0,21.2981,21.3069,21.2893,21.2981,90500.0
2015-01-05 15:35:00,24.3,24.3,24.28,24.3,142300.0,21.2981,21.2981,21.2806,21.2981,142300.0
2015-01-05 15:40:00,24.29,24.32,24.26,24.26,115100.0,21.2893,21.3156,21.263,21.263,115100.0
2015-01-05 15:45:00,24.27,24.27,24.24,24.26,352300.0,21.2718,21.2718,21.2455,21.263,352300.0
2015-01-05 15:50:00,24.25,24.26,24.2,24.22,758700.0,21.2543,21.263,21.2105,21.228,758700.0
2015-01-05 15:55:00,24.22,24.23,24.14,24.16,997600.0,21.228,21.2368,21.1579,21.1754,997600.0
2015-01-06 09:30:00,24.13,24.3,24.04,24.14,181700.0,21.1491,21.2981,21.0702,21.1579,181700.0
2015-01-06 09:35:00,24.15,24.17,24.04,24.05,150600.0,21.1666,21.1842,21.0702,21.079,150600.0
2015-01-06 09:40:00,24.05,24.07,23.96,24.02,114100.0,21.079,21.0965,21.0001,21.0527,114100.0
2015-01-06 09:45:00,24.01,24.03,23.91,23.96,286900.0,21.0439,21.0615,20.9563,21.0001,286900.0
2015-01-06 09:50:00,23.97,24.02,23.96,23.98,93100.0,21.0089,21.0527,21.0001,21.0176,93100.0
2015-01-06 09:55:00,23.98,24.0,23.9,23.93,60200.0,21.0176,21.0352,20.9475,20.9738,60200.0
2015-01-06 10:00:00,23.92,23.95,23.86,23.94,164200.0,20.965,20.9913,20.9125,20.9826,164200.0
2015-01-06 10:05:00,23.93,23.95,23.88,23.9,113000.0,20.9738,20.9913,20.93,20.9475,113000.0
2015-01-06 10:10:00,23.9,24.02,23.88,24.02,219000.0,20.9475,21.0527,20.93,21.0527,219000.0
2015-01-06 10:15:00,24.03,24.11,24.01,24.05,196000.0,21.0615,21.1316,21.0439,21.079,196000.0
2015-01-06 10:20:00,24.04,24.1,24.03,24.08,139200.0,21.0702,21.1228,21.0615,21.1053,139200.0
2015-01-06 10:25:00,24.07,24.09,24.03,24.06,127100.0,21.0965,21.114,21.0615,21.0878,127100.0
2015-01-06 10:30:00,24.06,24.07,24.0,24.04,91400.0,21.0878,21.0965,21.0352,21.0702,91400.0
2015-01-06 10:35:00,24.04,24.06,23.98,24.0,52500.0,21.0702,21.0878,21.0176,21.0352,52500.0
2015-01-06 10:40:00,23.99,24.04,23.93,23.93,80100.0,21.0264,21.0702,20.9738,20.9738,80100.0
2015-01-06 10:45:00,23.93,23.99,23.91,23.94,72200.0,20.9738,21.0264,20.9563,20.9826,72200.0
2015-01-06 10:50:00,23.94,24.0,23.93,23.96,67600.0,20.9826,21.0352,20.9738,21.0001,67600.0
2015-01-06 10:55:00,23.96,23.98,23.92,23.93,108800.0,21.0001,21.0176,20.965,20.9738,108800.0
2015-01-06 11:00:00,23.93,23.95,23.86,23.93,117100.0,20.9738,20.9913,20.9125,20.9738,117100.0
2015-01-06 11:05:00,23.93,23.96,23.86,23.93,104200.0,20.9738,21.0001,20.9125,20.9738,104200.0
2015-01-06 11:10:00,23.93,23.94,23.88,23.93,53700.0,20.9738,20.9826,20.93,20.9738,53700.0
2015-01-06 11:15:00,23.93,23.94,23.88,23.9,146300.0,20.9738,20.9826,20.93,20.9475,146300.0
2015-01-06 11:20:00,23.9,23.91,23.83,23.84,80400.0,20.9475,20.9563,20.8862,20.8949,80400.0
2015-01-06 11:25:00,23.84,23.84,23.81,23.84,113700.0,20.8949,20.8949,20.8686,20.8949,113700.0
2015-01-06 11:30:00,23.83,23.85,23.8,23.83,83900.0,20.8862,20.9037,20.8599,20.8862,83900.0
2015-01-06 11:35:00,23.83,23.83,23.78,23.82,69100.0,20.8862,20.8862,20.8423,20.8774,69100.0
2015-01-06 11:40:00,23.81,23.84,23.75,23.76,100700.0,20.8686,20.8949,20.816,20.8248,100700.0
2015-01-06 11:45:00,23.76,23.8,23.73,23.74,146300.0,20.8248,20.8599,20.7985,20.8073,146300.0
2015-01-06 11:50:00,23.73,23.74,23.68,23.69,145900.0,20.7985,20.8073,20.7547,20.7635,145900.0
2015-01-06 11:55:00,23.69,23.73,23.67,23.67,129700.0,20.7635,20.7985,20.7459,20.7459,129700.0
2015-01-06 12:00:00,23.68,23.69,23.54,23.54,244400.0,20.7547,20.7635,20.632,20.632,244400.0
2015-01-06 12:05:00,23.54,23.55,23.43,23.5,501800.0,20.632,20.6408,20.5356,20.5969,501800.0
2015-01-06 12:10:00,23.51,23.51,23.44,23.49,288300.0,20.6057,20.6057,20.5443,20.5882,288300.0
2015-01-06 12:15:00,23.5,23.52,23.42,23.43,315800.0,20.5969,20.6145,20.5268,20.5356,315800.0
2015-01-06 12:20:00,23.43,23.47,23.36,23.37,290300.0,20.5356,20.5706,20.4742,20.483,290300.0
2015-01-06 12:25:00,23.36,23.45,23.35,23.45,274000.0,20.4742,20.5531,20.4655,20.5531,274000.0
2015-01-06 12:30:00,23.44,23.49,23.43,23.45,181400.0,20.5443,20.5882,20.5356,20.5531,181400.0
2015-01-06 12:35:00,23.44,23.58,23.44,23.57,270400.0,20.5443,20.667,20.5443,20.6583,270400.0
2015-01-06 12:40:00,23.57,23.6,23.55,23.56,380000.0,20.6583,20.6846,20.6408,20.6495,380000.0
2015-01-06 12:45:00,23.55,23.56,23.49,23.53,171000.0,20.6408,20.6495,20.5882,20.6232,171000.0
2015-01-06 12:50:00,23.53,23.58,23.47,23.53,130400.0,20.6232,20.667,20.5706,20.6232,130400.0
2015-01-06 12:55:00,23.53,23.57,23.49,23.49,169000.0,20.6232,20.6583,20.5882,20.5882,169000.0
2015-01-06 13:00:00,23.5,23.52,23.45,23.47,246900.0,20.5969,20.6145,20.5531,20.5706,246900.0
2015-01-06 13:05:00,23.46,23.49,23.38,23.38,108000.0,20.5619,20.5882,20.4918,20.4918,108000.0
2015-01-06 13:10:00,23.38,23.44,23.37,23.38,82800.0,20.4918,20.5443,20.483,20.4918,82800.0
2015-01-06 13:15:00,23.37,23.38,23.28,23.28,174900.0,20.483,20.4918,20.4041,20.4041,174900.0
2015-01-06 13:20:00,23.29,23.32,23.27,23.29,282100.0,20.4129,20.4392,20.3953,20.4129,282100.0
2015-01-06 13:25:00,23.29,23.35,23.27,23.34,152100.0,20.4129,20.4655,20.3953,20.4567,152100.0
2015-01-06 13:30:00,23.34,23.35,23.29,23.31,214700.0,20.4567,20.4655,20.4129,20.4304,214700.0
2015-01-06 13:35:00,23.31,23.39,23.3,23.39,163600.0,20.4304,20.5005,20.4216,20.5005,163600.0
2015-01-06 13:40:00,23.38,23.39,23.28,23.29,169400.0,20.4918,20.5005,20.4041,20.4129,169400.0
2015-01-06 13:45:00,23.29,23.36,23.28,23.35,243900.0,20.4129,20.4742,20.4041,20.4655,243900.0
2015-01-06 13:50:00,23.36,23.38,23.29,23.33,163700.0,20.4742,20.4918,20.4129,20.4479,163700.0
2015-01-06 13:55:00,23.32,23.37,23.29,23.37,131200.0,20.4392,20.483,20.4129,20.483,131200.0
2015-01-06 14:00:00,23.37,23.41,23.34,23.39,403700.0,20.483,20.518,20.4567,20.5005,403700.0
2015-01-06 14:05:00,23.39,23.41,23.33,23.34,212000.0,20.5005,20.518,20.4479,20.4567,212000.0
2015-01-06 14:10:00,23.34,23.35,23.29,23.3,161900.0,20.4567,20.4655,20.4129,20.4216,161900.0
2015-01-06 14:15:00,23.3,23.37,23.29,23.37,126300.0,20.4216,20.483,20.4129,20.483,126300.0
2015-01-06 14:20:00,23.38,23.46,23.37,23.44,503800.0,20.4918,20.5619,20.483,20.5443,503800.0
2015-01-06 14:25:00,23.44,23.46,23.4,23.46,453900.0,20.5443,20.5619,20.5093,20.5619,453900.0
2015-01-06 14:30:00,23.46,23.47,23.36,23.39,135100.0,20.5619,20.5706,20.4742,20.5005,135100.0
2015-01-06 14:35:00,23.39,23.46,23.37,23.45,145800.0,20.5005,20.5619,20.483,20.5531,145800.0
2015-01-06 14:40:00,23.45,23.58,23.33,23.58,918400.0,20.5531,20.667,20.4479,20.667,918400.0
2015-01-06 14:45:00,23.58,23.6,23.52,23.55,318300.0,20.667,20.6846,20.6145,20.6408,318300.0
2015-01-06 14:50:00,23.54,23.61,23.52,23.59,323000.0,20.632,20.6933,20.6145,20.6758,323000.0
2015-01-06 14:55:00,23.59,23.59,23.54,23.56,255800.0,20.6758,20.6758,20.632,20.6495,255800.0
2015-01-06 15:00:00,23.56,23.61,23.5,23.51,337000.0,20.6495,20.6933,20.5969,20.6057,337000.0
2015-01-06 15:05:00,23.52,23.55,23.46,23.5,104200.0,20.6145,20.6408,20.5619,20.5969,104200.0
2015-01-06 15:10:00,23.49,23.56,23.48,23.54,109700.0,20.5882,20.6495,20.5794,20.632,109700.0
2015-01-06 15:15:00,23.54,23.58,23.53,23.57,218200.0,20.632,20.667,20.6232,20.6583,218200.0
2015-01-06 15:20:00,23.57,23.64,23.54,23.59,358100.0,20.6583,20.7196,20.632,20.6758,358100.0
2015-01-06 15:25:00,23.59,23.62,23.53,23.61,291000.0,20.6758,20.7021,20.6232,20.6933,291000.0
2015-01-06 15:30:00,23.62,23.62,23.53,23.55,270200.0,20.7021,20.7021,20.6232,20.6408,270200.0
2015-01-06 15:35:00,23.55,23.56,23.43,23.44,396600.0,20.6408,20.6495,20.5356,20.5443,396600.0
2015-01-06 15:40:00,23.44,23.45,23.4,23.43,441600.0,20.5443,20.5531,20.5093,20.5356,441600.0
2015-01-06 15:45:00,23.44,23.45,23.4,23.42,393300.0,20.5443,20.5531,20.5093,20.5268,393300.0
2015-01-06 15:50:00,23.43,23.45,23.36,23.37,797500.0,20.5356,20.5531,20.4742,20.483,797500.0
2015-01-06 15:55:00,23.38,23.38,23.23,23.24,1343700.0,20.4918,20.4918,20.3603,20.3691,1343700.0
2015-01-07 09:30:00,23.37,23.45,23.09,23.17,576300.0,20.483,20.5531,20.2376,20.3077,576300.0
2015-01-07 09:35:00,23.17,23.29,23.14,23.27,318200.0,20.3077,20.4129,20.2814,20.3953,318200.0
2015-01-07 09:40:00,23.27,23.48,23.27,23.45,404900.0,20.3953,20.5794,20.3953,20.5531,404900.0
2015-01-07 09:45:00,23.45,23.45,23.34,23.35,137300.0,20.5531,20.5531,20.4567,20.4655,137300.0
2015-01-07 09:50:00,23.36,23.4,23.32,23.37,140700.0,20.4742,20.5093,20.4392,20.483,140700.0
2015-01-07 09:55:00,23.37,23.38,23.34,23.35,323400.0,20.483,20.4918,20.4567,20.4655,323400.0
2015-01-07 10:00:00,23.35,23.4,23.33,23.35,266900.0,20.4655,20.5093,20.4479,20.4655,266900.0
2015-01-07 10:05:00,23.35,23.35,23.29,23.31,305700.0,20.4655,20.4655,20.4129,20.4304,305700.0
2015-01-07 10:10:00,23.32,23.33,23.25,23.25,230700.0,20.4392,20.4479,20.3778,20.3778,230700.0
2015-01-07 10:15:00,23.25,23.31,23.23,23.27,561900.0,20.3778,20.4304,20.3603,20.3953,561900.0
2015-01-07 10:20:00,23.27,23.27,23.22,23.22,454600.0,20.3953,20.3953,20.3515,20.3515,454600.0
2015-01-07 10:25:00,23.22,23.24,23.19,23.24,252700.0,20.3515,20.3691,20.3252,20.3691,252700.0
2015-01-07 10:30:00,23.24,23.32,23.21,23.32,316600.0,20.3691,20.4392,20.3428,20.4392,316600.0
2015-01-07 10:35:00,23.32,23.37,23.26,23.26,293900.0,20.4392,20.483,20.3866,20.3866,293900.0
2015-01-07 10:40:00,23.27,23.27,23.2,23.25,128400.0,20.3953,20.3953,20.334,20.3778,128400.0
2015-01-07 10:45:00,23.25,23.26,23.21,23.25,228600.0,20.3778,20.3866,20.3428,20.3778,228600.0
2015-01-07 10:50:00,23.25,23.33,23.24,23.29,289800.0,20.3778,20.4479,20.3691,20.4129,289800.0
2015-01-07 10:55:00,23.29,23.31,23.25,23.27,130700.0,20.4129,20.4304,20.3778,20.3953,130700.0
2015-01-07 11:00:00,23.27,23.33,23.25,23.33,173800.0,20.3953,20.4479,20.3778,20.4479,173800.0
2015-01-07 11:05:00,23.33,23.34,23.26,23.3,102700.0,20.4479,20.4567,20.3866,20.4216,102700.0
2015-01-07 11:10:00,23.3,23.33,23.28,23.28,131300.0,20.4216,20.4479,20.4041,20.4041,131300.0
2015-01-07 11:15:00,23.28,23.3,23.25,23.27,72700.0,20.4041,20.4216,20.3778,20.3953,72700.0
2015-01-07 11:20:00,23.27,23.31,23.26,23.31,89000.0,20.3953,20.4304,20.3866,20.4304,89000.0
2015-01-07 11:25:00,23.31,23.36,23.3,23.35,157200.0,20.4304,20.4742,20.4216,20.4655,157200.0
2015-01-07 11:30:00,23.36,23.38,23.34,23.36,348700.0,20.4742,20.4918,20.4567,20.4742,348700.0
2015-01-07 11:35:00,23.35,23.37,23.33,23.36,138800.0,20.4655,20.483,20.4479,20.4742,138800.0
2015-01-07 11:40:00,23.36,23.37,23.34,23.36,135800.0,20.4742,20.483,20.4567,20.4742,135800.0
2015-01-07 11:45:00,23.36,23.37,23.33,23.35,70400.0,20.4742,20.483,20.4479,20.4655,70400.0
2015-01-07 11:50:00,23.36,23.37,23.33,23.36,237100.0,20.4742,20.483,20.4479,20.4742,237100.0
2015-01-07 11:55:00,23.36,23.38,23.35,23.38,334400.0,20.4742,20.4918,20.4655,20.4918,334400.0
2015-01-07 12:00:00,23.38,23.45,23.37,23.45,184000.0,20.4918,20.5531,20.483,20.5531,184000.0
2015-01-07 12:05:00,23.45,23.52,23.41,23.46,125900.0,20.5531,20.6145,20.518,20.5619,125900.0
2015-01-07 12:10:00,23.46,23.48,23.43,23.46,162400.0,20.5619,20.5794,20.5356,20.5619,162400.0
2015-01-07 12:15:00,23.46,23.54,23.46,23.51,253600.0,20.5619,20.632,20.5619,20.6057,253600.0
2015-01-07 12:20:00,23.51,23.53,23.48,23.51,190700.0,20.6057,20.6232,20.5794,20.6057,190700.0
2015-01-07 12:25:00,23.51,23.53,23.49,23.51,114900.0,20.6057,20.6232,20.5882,20.6057,114900.0
2015-01-07 12:30:00,23.51,23.52,23.46,23.48,100000.0,20.6057,20.6145,20.5619,20.5794,100000.0
2015-01-07 12:35:00,23.49,23.5,23.46,23.47,97200.0,20.5882,20.5969,20.5619,20.5706,97200.0
2015-01-07 12:40:00,23.48,23.49,23.41,23.42,154800.0,20.5794,20.5882,20.518,20.5268,154800.0
2015-01-07 12:45:00,23.42,23.42,23.39,23.39,131900.0,20.5268,20.5268,20.5005,20.5005,131900.0
2015-01-07 12:50:00,23.41,23.45,23.4,23.45,143200.0,20.518,20.5531,20.5093,20.5531,143200.0
2015-01-07 12:55:00,23.45,23.48,23.43,23.46,80700.0,20.5531,20.5794,20.5356,20.5619,80700.0
2015-01-07 13:00:00,23.45,23.51,23.45,23.5,112800.0,20.5531,20.6057,20.5531,20.5969,112800.0
2015-01-07 13:05:00,23.5,23.51,23.46,23.47,191400.0,20.5969,20.6057,20.5619,20.5706,191400.0
2015-01-07 13:10:00,23.46,23.51,23.46,23.5,60500.0,20.5619,20.6057,20.5619,20.5969,60500.0
2015-01-07 13:15:00,23.49,23.53,23.49,23.52,32800.0,20.5882,20.6232,20.5882,20.6145,32800.0
2015-01-07 13:20:00,23.52,23.54,23.44,23.46,85400.0,20.6145,20.632,20.5443,20.5619,85400.0
2015-01-07 13:25:00,23.45,23.46,23.43,23.44,53400.0,20.5531,20.5619,20.5356,20.5443,53400.0
2015-01-07 13:30:00,23.44,23.48,23.43,23.46,53400.0,20.5443,20.5794,20.5356,20.5619,53400.0
2015-01-07 13:35:00,23.46,23.5,23.44,23.45,67600.0,20.5619,20.5969,20.5443,20.5531,67600.0
2015-01-07 13:40:00,23.46,23.48,23.45,23.46,66700.0,20.5619,20.5794,20.5531,20.5619,66700.0
2015-01-07 13:45:00,23.46,23.53,23.45,23.52,104300.0,20.5619,20.6232,20.5531,20.6145,104300.0
2015-01-07 13:50:00,23.52,23.53,23.49,23.51,121500.0,20.6145,20.6232,20.5882,20.6057,121500.0
2015-01-07 13:55:00,23.51,23.52,23.45,23.45,139700.0,20.6057,20.6145,20.5531,20.5531,139700.0
2015-01-07 14:00:00,23.46,23.52,23.4,23.48,265400.0,20.5619,20.6145,20.5093,20.5794,265400.0
2015-01-07 14:05:00,23.47,23.52,23.42,23.51,68700.0,20.5706,20.6145,20.5268,20.6057,68700.0
2015-01-07 14:10:00,23.53,23.54,23.48,23.49,92600.0,20.6232,20.632,20.5794,20.5882,92600.0
2015-01-07 14:15:00,23.49,23.51,23.46,23.46,91600.0,20.5882,20.6057,20.5619,20.5619,91600.0
2015-01-07 14:20:00,23.46,23.52,23.42,23.44,92700.0,20.5619,20.6145,20.5268,20.5443,92700.0
2015-01-07 14:25:00,23.46,23.46,23.42,23.43,68700.0,20.5619,20.5619,20.5268,20.5356,68700.0
2015-01-07 14:30:00,23.43,23.5,23.42,23.49,50900.0,20.5356,20.5969,20.5268,20.5882,50900.0
2015-01-07 14:35:00,23.51,23.52,23.46,23.48,52500.0,20.6057,20.6145,20.5619,20.5794,52500.0
2015-01-07 14:40:00,23.48,23.5,23.47,23.49,76200.0,20.5794,20.5969,20.5706,20.5882,76200.0
2015-01-07 14:45:00,23.5,23.53,23.48,23.51,100100.0,20.5969,20.6232,20.5794,20.6057,100100.0
2015-01-07 14:50:00,23.51,23.51,23.44,23.46,104100.0,20.6057,20.6057,20.5443,20.5619,104100.0
2015-01-07 14:55:00,23.46,23.47,23.37,23.38,117700.0,20.5619,20.5706,20.483,20.4918,117700.0
2015-01-07 15:00:00,23.39,23.43,23.38,23.39,102400.0,20.5005,20.5356,20.4918,20.5005,102400.0
2015-01-07 15:05:00,23.39,23.48,23.38,23.48,79500.0,20.5005,20.5794,20.4918,20.5794,79500.0
2015-01-07 15:10:00,23.48,23.48,23.44,23.45,77200.0,20.5794,20.5794,20.5443,20.5531,77200.0
2015-01-07 15:15:00,23.44,23.45,23.38,23.42,123700.0,20.5443,20.5531,20.4918,20.5268,123700.0
2015-01-07 15:20:00,23.42,23.43,23.4,23.4,117900.0,20.5268,20.5356,20.5093,20.5093,117900.0
2015-01-07 15:25:00,23.41,23.45,23.38,23.45,59200.0,20.518,20.5531,20.4918,20.5531,59200.0
2015-01-07 15:30:00,23.45,23.46,23.42,23.45,101000.0,20.5531,20.5619,20.5268,20.5531,101000.0
2015-01-07 15:35:00,23.46,23.46,23.43,23.45,101600.0,20.5619,20.5619,20.5356,20.5531,101600.0
2015-01-07 15:40:00,23.44,23.46,23.42,23.44,168100.0,20.5443,20.5619,20.5268,20.5443,168100.0
2015-01-07 15:45:00,23.44,23.48,23.4,23.4,201600.0,20.5443,20.5794,20.5093,20.5093,201600.0
2015-01-07 15:50:00,23.41,23.47,23.4,23.43,400400.0,20.518,20.5706,20.5093,20.5356,400400.0
2015-01-07 15:55:00,23.44,23.47,23.42,23.47,613700.0,20.5443,20.5706,20.5268,20.5706,613700.0
2015-01-08 09:30:00,23.69,23.82,23.67,23.82,152800.0,20.7635,20.8774,20.7459,20.8774,152800.0
2015-01-08 09:35:00,23.83,23.83,23.72,23.76,128400.0,20.8862,20.8862,20.7898,20.8248,128400.0
2015-01-08 09:40:00,23.77,23.92,23.77,23.92,206000.0,20.8336,20.965,20.8336,20.965,206000.0
2015-01-08 09:45:00,23.92,23.99,23.9,23.98,293200.0,20.965,21.0264,20.9475,21.0176,293200.0
2015-01-08 09:50:00,23.99,24.09,23.99,24.04,252400.0,21.0264,21.114,21.0264,21.0702,252400.0
2015-01-08 09:55:00,24.04,24.09,24.0,24.06,187800.0,21.0702,21.114,21.0352,21.0878,187800.0
2015-01-08 10:00:00,24.07,24.16,24.03,24.16,285200.0,21.0965,21.1754,21.0615,21.1754,285200.0
2015-01-08 10:05:00,24.16,24.16,24.05,24.13,435600.0,21.1754,21.1754,21.079,21.1491,435600.0
2015-01-08 10:10:00,24.14,24.22,24.12,24.22,118900.0,21.1579,21.228,21.1403,21.228,118900.0
2015-01-08 10:15:00,24.22,24.28,24.19,24.25,464100.0,21.228,21.2806,21.2017,21.2543,464100.0
2015-01-08 10:20:00,24.25,24.26,24.17,24.2,225000.0,21.2543,21.263,21.1842,21.2105,225000.0
2015-01-08 10:25:00,24.19,24.22,24.16,24.19,511500.0,21.2017,21.228,21.1754,21.2017,511500.0
2015-01-08 10:30:00,24.19,24.21,24.18,24.19,209900.0,21.2017,21.2192,21.1929,21.2017,209900.0
2015-01-08 10:35:00,24.19,24.21,24.13,24.13,220300.0,21.2017,21.2192,21.1491,21.1491,220300.0
2015-01-08 10:40:00,24.14,24.16,24.12,24.13,156000.0,21.1579,21.1754,21.1403,21.1491,156000.0
2015-01-08 10:45:00,24.13,24.19,24.13,24.18,342800.0,21.1491,21.2017,21.1491,21.1929,342800.0
2015-01-08 10:50:00,24.18,24.22,24.16,24.22,324600.0,21.1929,21.228,21.1754,21.228,324600.0
2015-01-08 10:55:00,24.22,24.3,24.21,24.29,170200.0,21.228,21.2981,21.2192,21.2893,170200.0
2015-01-08 11:00:00,24.3,24.3,24.26,24.28,193600.0,21.2981,21.2981,21.263,21.2806,193600.0
2015-01-08 11:05:00,24.28,24.32,24.23,24.26,183100.0,21.2806,21.3156,21.2368,21.263,183100.0
2015-01-08 11:10:00,24.26,24.27,24.24,24.26,70100.0,21.263,21.2718,21.2455,21.263,70100.0
2015-01-08 11:15:00,24.26,24.26,24.22,24.25,176800.0,21.263,21.263,21.228,21.2543,176800.0
2015-01-08 11:20:00,24.26,24.3,24.25,24.27,220000.0,21.263,21.2981,21.2543,21.2718,220000.0
2015-01-08 11:25:00,24.27,24.28,24.21,24.22,140900.0,21.2718,21.2806,21.2192,21.228,140900.0
2015-01-08 11:30:00,24.22,24.28,24.19,24.28,114600.0,21.228,21.2806,21.2017,21.2806,114600.0
2015-01-08 11:35:00,24.27,24.28,24.26,24.27,113900.0,21.2718,21.2806,21.263,21.2718,113900.0
2015-01-08 11:40:00,24.27,24.28,24.25,24.25,113000.0,21.2718,21.2806,21.2543,21.2543,113000.0
2015-01-08 11:45:00,24.25,24.26,24.22,24.22,71200.0,21.2543,21.263,21.228,21.228,71200.0
2015-01-08 11:50:00,24.23,24.23,24.17,24.2,120200.0,21.2368,21.2368,21.1842,21.2105,120200.0
2015-01-08 11:55:00,24.2,24.2,24.15,24.15,42200.0,21.2105,21.2105,21.1666,21.1666,42200.0
2015-01-08 12:00:00,24.16,24.16,24.12,24.12,51100.0,21.1754,21.1754,21.1403,21.1403,51100.0
2015-01-08 12:05:00,24.11,24.12,24.07,24.07,60200.0,21.1316,21.1403,21.0965,21.0965,60200.0
2015-01-08 12:10:00,24.07,24.08,24.04,24.07,80400.0,21.0965,21.1053,21.0702,21.0965,80400.0
2015-01-08 12:15:00,24.07,24.08,24.04,24.08,43600.0,21.0965,21.1053,21.0702,21.1053,43600.0
2015-01-08 12:20:00,24.07,24.08,24.04,24.06,63900.0,21.0965,21.1053,21.0702,21.0878,63900.0
2015-01-08 12:25:00,24.06,24.13,24.06,24.13,63400.0,21.0878,21.1491,21.0878,21.1491,63400.0
2015-01-08 12:30:00,24.14,24.16,24.08,24.1,162100.0,21.1579,21.1754,21.1053,21.1228,162100.0
2015-01-08 12:35:00,24.1,24.11,24.08,24.08,80300.0,21.1228,21.1316,21.1053,21.1053,80300.0
2015-01-08 12:40:00,24.07,24.09,24.07,24.08,85500.0,21.0965,21.114,21.0965,21.1053,85500.0
2015-01-08 12:45:00,24.08,24.09,24.03,24.03,99600.0,21.1053,21.114,21.0615,21.0615,99600.0
2015-01-08 12:50:00,24.04,24.05,24.02,24.05,105600.0,21.0702,21.079,21.0527,21.079,105600.0
2015-01-08 12:55:00,24.05,24.06,24.04,24.05,48200.0,21.079,21.0878,21.0702,21.079,48200.0
2015-01-08 13:00:00,24.04,24.05,24.02,24.04,82900.0,21.0702,21.079,21.0527,21.0702,82900.0
2015-01-08 13:05:00,24.03,24.15,24.03,24.15,184000.0,21.0615,21.1666,21.0615,21.1666,184000.0
2015-01-08 13:10:00,24.16,24.17,24.1,24.1,108200.0,21.1754,21.1842,21.1228,21.1228,108200.0
2015-01-08 13:15:00,24.11,24.13,24.1,24.11,140000.0,21.1316,21.1491,21.1228,21.1316,140000.0
2015-01-08 13:20:00,24.11,24.14,24.1,24.11,93100.0,21.1316,21.1579,21.1228,21.1316,93100.0
2015-01-08 13:25:00,24.1,24.15,24.1,24.15,45400.0,21.1228,21.1666,21.1228,21.1666,45400.0
2015-01-08 13:30:00,24.14,24.19,24.14,24.18,91800.0,21.1579,21.2017,21.1579,21.1929,91800.0
2015-01-08 13:35:00,24.17,24.22,24.17,24.21,307100.0,21.1842,21.228,21.1842,21.2192,307100.0
2015-01-08 13:40:00,24.21,24.26,24.18,24.19,239500.0,21.2192,21.263,21.1929,21.2017,239500.0
2015-01-08 13:45:00,24.19,24.21,24.19,24.2,62200.0,21.2017,21.2192,21.2017,21.2105,62200.0
2015-01-08 13:50:00,24.2,24.21,24.19,24.21,144100.0,21.2105,21.2192,21.2017,21.2192,144100.0
2015-01-08 13:55:00,24.2,24.21,24.11,24.13,73100.0,21.2105,21.2192,21.1316,21.1491,73100.0
2015-01-08 14:00:00,24.14,24.15,24.09,24.1,134200.0,21.1579,21.1666,21.114,21.1228,134200.0
2015-01-08 14:05:00,24.1,24.17,24.1,24.17,51300.0,21.1228,21.1842,21.1228,21.1842,51300.0
2015-01-08 14:10:00,24.17,24.19,24.16,24.19,129200.0,21.1842,21.2017,21.1754,21.2017,129200.0
2015-01-08 14:15:00,24.19,24.22,24.19,24.21,82000.0,21.2017,21.228,21.2017,21.2192,82000.0
2015-01-08 14:20:00,24.2,24.26,24.2,24.23,108200.0,21.2105,21.263,21.2105,21.2368,108200.0
2015-01-08 14:25:00,24.23,24.24,24.2,24.22,101100.0,21.2368,21.2455,21.2105,21.228,101100.0
2015-01-08 14:30:00,24.22,24.25,24.21,24.22,58800.0,21.228,21.2543,21.2192,21.228,58800.0
2015-01-08 14:35:00,24.22,24.23,24.2,24.2,114600.0,21.228,21.2368,21.2105,21.2105,114600.0
2015-01-08 14:40:00,24.2,24.21,24.17,24.18,184400.0,21.2105,21.2192,21.1842,21.1929,184400.0
2015-01-08 14:45:00,24.17,24.19,24.17,24.19,108900.0,21.1842,21.2017,21.1842,21.2017,108900.0
2015-01-08 14:50:00,24.19,24.19,24.16,24.18,45600.0,21.2017,21.2017,21.1754,21.1929,45600.0
2015-01-08 14:55:00,24.17,24.18,24.16,24.17,35800.0,21.1842,21.1929,21.1754,21.1842,35800.0
2015-01-08 15:00:00,24.18,24.21,24.17,24.19,70500.0,21.1929,21.2192,21.1842,21.2017,70500.0
2015-01-08 15:05:00,24.18,24.2,24.14,24.14,74500.0,21.1929,21.2105,21.1579,21.1579,74500.0
2015-01-08 15:10:00,24.14,24.18,24.14,24.17,101100.0,21.1579,21.1929,21.1579,21.1842,101100.0
2015-01-08 15:15:00,24.17,24.18,24.16,24.18,103600.0,21.1842,21.1929,21.1754,21.1929,103600.0
2015-01-08 15:20:00,24.18,24.2,24.17,24.2,150600.0,21.1929,21.2105,21.1842,21.2105,150600.0
2015-01-08 15:25:00,24.2,24.2,24.17,24.18,157800.0,21.2105,21.2105,21.1842,21.1929,157800.0
2015-01-08 15:30:00,24.18,24.23,24.18,24.21,182600.0,21.1929,21.2368,21.1929,21.2192,182600.0
2015-01-08 15:35:00,24.21,24.23,24.2,24.21,127300.0,21.2192,21.2368,21.2105,21.2192,127300.0
2015-01-08 15:40:00,24.2,24.21,24.18,24.19,200000.0,21.2105,21.2192,21.1929,21.2017,200000.0
2015-01-08 15:45:00,24.19,24.19,24.16,24.17,438000.0,21.2017,21.2017,21.1754,21.1842,438000.0
2015-01-08 15:50:00,24.18,24.23,24.17,24.22,443300.0,21.1929,21.2368,21.1842,21.228,443300.0
2015-01-08 15:55:00,24.21,24.22,24.18,24.21,817000.0,21.2192,21.228,21.1929,21.2192,817000.0
2015-01-09 09:30:00,24.1,24.2,24.03,24.09,279800.0,21.1228,21.2105,21.0615,21.114,279800.0
2015-01-09 09:35:00,24.1,24.17,24.03,24.16,140900.0,21.1228,21.1842,21.0615,21.1754,140900.0
2015-01-09 09:40:00,24.15,24.21,24.12,24.2,128100.0,21.1666,21.2192,21.1403,21.2105,128100.0
2015-01-09 09:45:00,24.21,24.23,24.13,24.14,450500.0,21.2192,21.2368,21.1491,21.1579,450500.0
2015-01-09 09:50:00,24.14,24.22,24.13,24.21,223900.0,21.1579,21.228,21.1491,21.2192,223900.0
2015-01-09 09:55:00,24.21,24.22,24.11,24.19,99500.0,21.2192,21.228,21.1316,21.2017,99500.0
2015-01-09 10:00:00,24.18,24.21,24.15,24.17,122000.0,21.1929,21.2192,21.1666,21.1842,122000.0
2015-01-09 10:05:00,24.18,24.2,24.14,24.19,61500.0,21.1929,21.2105,21.1579,21.2017,61500.0
2015-01-09 10:10:00,24.19,24.21,24.16,24.18,125800.0,21.2017,21.2192,21.1754,21.1929,125800.0
2015-01-09 10:15:00,24.19,24.23,24.17,24.22,220600.0,21.2017,21.2368,21.1842,21.228,220600.0
2015-01-09 10:20:00,24.22,24.25,24.22,24.22,96100.0,21.228,21.2543,21.228,21.228,96100.0
2015-01-09 10:25:00,24.22,24.24,24.15,24.17,156900.0,21.228,21.2455,21.1666,21.1842,156900.0
2015-01-09 10:30:00,24.17,24.19,24.07,24.09,392700.0,21.1842,21.2017,21.0965,21.114,392700.0
2015-01-09 10:35:00,24.09,24.12,24.05,24.08,93200.0,21.114,21.1403,21.079,21.1053,93200.0
2015-01-09 10:40:00,24.08,24.08,23.99,24.06,243300.0,21.1053,21.1053,21.0264,21.0878,243300.0
2015-01-09 10:45:00,24.06,24.1,24.03,24.06,59700.0,21.0878,21.1228,21.0615,21.0878,59700.0
2015-01-09 10:50:00,24.06,24.13,24.04,24.08,70000.0,21.0878,21.1491,21.0702,21.1053,70000.0
2015-01-09 10:55:00,24.08,24.12,24.05,24.09,141000.0,21.1053,21.1403,21.079,21.114,141000.0
2015-01-09 11:00:00,24.08,24.09,24.0,24.01,111100.0,21.1053,21.114,21.0352,21.0439,111100.0
2015-01-09 11:05:00,24.01,24.08,24.01,24.02,194000.0,21.0439,21.1053,21.0439,21.0527,194000.0
2015-01-09 11:10:00,24.01,24.01,23.9,23.92,144300.0,21.0439,21.0439,20.9475,20.965,144300.0
2015-01-09 11:15:00,23.93,23.97,23.92,23.97,56800.0,20.9738,21.0089,20.965,21.0089,56800.0
2015-01-09 11:20:00,23.97,24.01,23.9,24.0,131500.0,21.0089,21.0439,20.9475,21.0352,131500.0
2015-01-09 11:25:00,23.99,24.01,23.97,23.99,52900.0,21.0264,21.0439,21.0089,21.0264,52900.0
2015-01-09 11:30:00,23.99,24.05,23.93,24.05,44700.0,21.0264,21.079,20.9738,21.079,44700.0
2015-01-09 11:35:00,24.04,24.08,24.02,24.07,68200.0,21.0702,21.1053,21.0527,21.0965,68200.0
2015-01-09 11:40:00,24.06,24.07,24.02,24.07,31000.0,21.0878,21.0965,21.0527,21.0965,31000.0
2015-01-09 11:45:00,24.07,24.08,24.04,24.05,50400.0,21.0965,21.1053,21.0702,21.079,50400.0
2015-01-09 11:50:00,24.05,24.06,24.02,24.04,34400.0,21.079,21.0878,21.0527,21.0702,34400.0
2015-01-09 11:55:00,24.03,24.06,23.99,24.05,36900.0,21.0615,21.0878,21.0264,21.079,36900.0
2015-01-09 12:00:00,24.05,24.08,24.03,24.05,30700.0,21.079,21.1053,21.0615,21.079,30700.0
2015-01-09 12:05:00,24.05,24.14,24.04,24.13,55800.0,21.079,21.1579,21.0702,21.1491,55800.0
2015-01-09 12:10:00,24.14,24.18,24.11,24.15,65000.0,21.1579,21.1929,21.1316,21.1666,65000.0
2015-01-09 12:15:00,24.15,24.19,24.12,24.18,64200.0,21.1666,21.2017,21.1403,21.1929,64200.0
2015-01-09 12:20:00,24.17,24.18,24.16,24.17,31500.0,21.1842,21.1929,21.1754,21.1842,31500.0
2015-01-09 12:25:00,24.16,24.18,24.14,24.17,40200.0,21.1754,21.1929,21.1579,21.1842,40200.0
2015-01-09 12:30:00,24.17,24.19,24.12,24.13,34200.0,21.1842,21.2017,21.1403,21.1491,34200.0
2015-01-09 12:35:00,24.13,24.17,24.12,24.16,36900.0,21.1491,21.1842,21.1403,21.1754,36900.0
2015-01-09 12:40:00,24.17,24.18,24.14,24.18,25300.0,21.1842,21.1929,21.1579,21.1929,25300.0
2015-01-09 12:45:00,24.17,24.19,24.17,24.19,16000.0,21.1842,21.2017,21.1842,21.2017,16000.0
2015-01-09 12:50:00,24.19,24.19,24.14,24.15,48000.0,21.2017,21.2017,21.1579,21.1666,48000.0
2015-01-09 12:55:00,24.15,24.16,24.09,24.1,28500.0,21.1666,21.1754,21.114,21.1228,28500.0
2015-01-09 13:00:00,24.09,24.11,24.06,24.11,37000.0,21.114,21.1316,21.0878,21.1316,37000.0
2015-01-09 13:05:00,24.12,24.12,24.09,24.11,39400.0,21.1403,21.1403,21.114,21.1316,39400.0
2015-01-09 13:10:00,24.11,24.17,24.1,24.16,36500.0,21.1316,21.1842,21.1228,21.1754,36500.0
2015-01-09 13:15:00,24.16,24.19,24.14,24.18,50400.0,21.1754,21.2017,21.1579,21.1929,50400.0
2015-01-09 13:20:00,24.19,24.19,24.13,24.14,30400.0,21.2017,21.2017,21.1491,21.1579,30400.0
2015-01-09 13:25:00,24.13,24.14,24.09,24.1,25100.0,21.1491,21.1579,21.114,21.1228,25100.0
2015-01-09 13:30:00,24.1,24.15,24.1,24.12,65400.0,21.1228,21.1666,21.1228,21.1403,65400.0
2015-01-09 13:35:00,24.11,24.12,24.09,24.1,23900.0,21.1316,21.1403,21.114,21.1228,23900.0
2015-01-09 13:40:00,24.1,24.11,24.07,24.1,57100.0,21.1228,21.1316,21.0965,21.1228,57100.0
2015-01-09 13:45:00,24.09,24.12,24.08,24.12,37900.0,21.114,21.1403,21.1053,21.1403,37900.0
2015-01-09 13:50:00,24.11,24.16,24.11,24.13,23800.0,21.1316,21.1754,21.1316,21.1491,23800.0
2015-01-09 13:55:00,24.13,24.13,24.1,24.11,32100.0,21.1491,21.1491,21.1228,21.1316,32100.0
2015-01-09 14:00:00,24.11,24.12,24.07,24.11,41300.0,21.1316,21.1403,21.0965,21.1316,41300.0
2015-01-09 14:05:00,24.11,24.13,24.09,24.11,21100.0,21.1316,21.1491,21.114,21.1316,21100.0
2015-01-09 14:10:00,24.11,24.13,24.09,24.1,70700.0,21.1316,21.1491,21.114,21.1228,70700.0
2015-01-09 14:15:00,24.09,24.1,24.06,24.08,26100.0,21.114,21.1228,21.0878,21.1053,26100.0
2015-01-09 14:20:00,24.07,24.08,24.06,24.07,31300.0,21.0965,21.1053,21.0878,21.0965,31300.0
2015-01-09 14:25:00,24.07,24.13,24.05,24.11,95400.0,21.0965,21.1491,21.079,21.1316,95400.0
2015-01-09 14:30:00,24.11,24.11,24.06,24.09,69200.0,21.1316,21.1316,21.0878,21.114,69200.0
2015-01-09 14:35:00,24.09,24.14,24.06,24.14,76100.0,21.114,21.1579,21.0878,21.1579,76100.0
2015-01-09 14:40:00,24.14,24.14,24.11,24.12,81400.0,21.1579,21.1579,21.1316,21.1403,81400.0
2015-01-09 14:45:00,24.11,24.16,24.11,24.12,89200.0,21.1316,21.1754,21.1316,21.1403,89200.0
2015-01-09 14:50:00,24.13,24.16,24.13,24.16,26700.0,21.1491,21.1754,21.1491,21.1754,26700.0
2015-01-09 14:55:00,24.16,24.19,24.14,24.19,68500.0,21.1754,21.2017,21.1579,21.2017,68500.0
2015-01-09 15:00:00,24.19,24.24,24.18,24.23,74600.0,21.2017,21.2455,21.1929,21.2368,74600.0
2015-01-09 15:05:00,24.24,24.26,24.23,24.23,65000.0,21.2455,21.263,21.2368,21.2368,65000.0
2015-01-09 15:10:00,24.23,24.28,24.23,24.28,54400.0,21.2368,21.2806,21.2368,21.2806,54400.0
2015-01-09 15:15:00,24.27,24.29,24.26,24.28,84200.0,21.2718,21.2893,21.263,21.2806,84200.0
2015-01-09 15:20:00,24.28,24.29,24.27,24.29,118900.0,21.2806,21.2893,21.2718,21.2893,118900.0
2015-01-09 15:25:00,24.29,24.3,24.25,24.26,129500.0,21.2893,21.2981,21.2543,21.263,129500.0
2015-01-09 15:30:00,24.26,24.27,24.24,24.26,142100.0,21.263,21.2718,21.2455,21.263,142100.0
2015-01-09 15:35:00,24.26,24.28,24.25,24.27,164700.0,21.263,21.2806,21.2543,21.2718,164700.0
2015-01-09 15:40:00,24.27,24.34,24.26,24.31,225100.0,21.2718,21.3332,21.263,21.3069,225100.0
2015-01-09 15:45:00,24.3,24.32,24.27,24.32,270200.0,21.2981,21.3156,21.2718,21.3156,270200.0
2015-01-09 15:50:00,24.31,24.31,24.26,24.27,295800.0,21.3069,21.3069,21.263,21.2718,295800.0
2015-01-09 15:55:00,24.27,24.27,24.23,24.25,590300.0,21.2718,21.2718,21.2368,21.2543,590300.0
2015-01-12 09:30:00,24.27,24.28,24.11,24.12,311600.0,21.2718,21.2806,21.1316,21.1403,311600.0
2015-01-12 09:35:00,24.12,24.16,23.9,23.99,191400.0,21.1403,21.1754,20.9475,21.0264,191400.0
2015-01-12 09:40:00,23.99,24.15,23.98,24.14,363400.0,21.0264,21.1666,21.0176,21.1579,363400.0
2015-01-12 09:45:00,24.14,24.14,24.0,24.01,266200.0,21.1579,21.1579,21.0352,21.0439,266200.0
2015-01-12 09:50:00,24.01,24.02,23.95,23.96,552700.0,21.0439,21.0527,20.9913,21.0001,552700.0
2015-01-12 09:55:00,23.96,23.96,23.86,23.91,185300.0,21.0001,21.0001,20.9125,20.9563,185300.0
2015-01-12 10:00:00,23.89,23.9,23.78,23.87,142100.0,20.9388,20.9475,20.8423,20.9212,142100.0
2015-01-12 10:05:00,23.86,23.92,23.85,23.9,154100.0,20.9125,20.965,20.9037,20.9475,154100.0
2015-01-12 10:10:00,23.9,23.95,23.82,23.83,159100.0,20.9475,20.9913,20.8774,20.8862,159100.0
2015-01-12 10:15:00,23.83,23.87,23.8,23.82,154100.0,20.8862,20.9212,20.8599,20.8774,154100.0
2015-01-12 10:20:00,23.83,23.86,23.77,23.84,199200.0,20.8862,20.9125,20.8336,20.8949,199200.0
2015-01-12 10:25:00,23.84,23.89,23.78,23.79,113200.0,20.8949,20.9388,20.8423,20.8511,113200.0
2015-01-12 10:30:00,23.78,23.81,23.73,23.78,178000.0,20.8423,20.8686,20.7985,20.8423,178000.0
2015-01-12 10:35:00,23.78,23.84,23.76,23.83,89900.0,20.8423,20.8949,20.8248,20.8862,89900.0
2015-01-12 10:40:00,23.83,23.87,23.8,23.86,65400.0,20.8862,20.9212,20.8599,20.9125,65400.0
2015-01-12 10:45:00,23.86,23.89,23.85,23.85,147600.0,20.9125,20.9388,20.9037,20.9037,147600.0
2015-01-12 10:50:00,23.85,23.86,23.83,23.83,77100.0,20.9037,20.9125,20.8862,20.8862,77100.0
2015-01-12 10:55:00,23.84,23.94,23.82,23.94,74800.0,20.8949,20.9826,20.8774,20.9826,74800.0
2015-01-12 11:00:00,23.95,23.99,23.94,23.98,75100.0,20.9913,21.0264,20.9826,21.0176,75100.0
2015-01-12 11:05:00,23.98,24.01,23.97,23.99,105300.0,21.0176,21.0439,21.0089,21.0264,105300.0
2015-01-12 11:10:00,23.99,24.03,23.93,23.93,144800.0,21.0264,21.0615,20.9738,20.9738,144800.0
2015-01-12 11:15:00,23.93,23.94,23.9,23.92,92000.0,20.9738,20.9826,20.9475,20.965,92000.0
2015-01-12 11:20:00,23.92,23.93,23.88,23.92,100600.0,20.965,20.9738,20.93,20.965,100600.0
2015-01-12 11:25:00,23.92,23.93,23.9,23.91,26100.0,20.965,20.9738,20.9475,20.9563,26100.0
2015-01-12 11:30:00,23.92,23.94,23.85,23.87,35800.0,20.965,20.9826,20.9037,20.9212,35800.0
2015-01-12 11:35:00,23.88,23.93,23.87,23.9,47200.0,20.93,20.9738,20.9212,20.9475,47200.0
2015-01-12 11:40:00,23.9,23.91,23.87,23.9,31900.0,20.9475,20.9563,20.9212,20.9475,31900.0
2015-01-12 11:45:00,23.91,23.92,23.82,23.83,34400.0,20.9563,20.965,20.8774,20.8862,34400.0
2015-01-12 11:50:00,23.82,23.84,23.8,23.82,34100.0,20.8774,20.8949,20.8599,20.8774,34100.0
2015-01-12 11:55:00,23.81,23.84,23.8,23.81,112600.0,20.8686,20.8949,20.8599,20.8686,112600.0
2015-01-12 12:00:00,23.81,23.88,23.8,23.87,42100.0,20.8686,20.93,20.8599,20.9212,42100.0
2015-01-12 12:05:00,23.87,23.87,23.85,23.86,23700.0,20.9212,20.9212,20.9037,20.9125,23700.0
2015-01-12 12:10:00,23.86,23.87,23.83,23.84,40200.0,20.9125,20.9212,20.8862,20.8949,40200.0
2015-01-12 12:15:00,23.84,23.87,23.83,23.86,128000.0,20.8949,20.9212,20.8862,20.9125,128000.0
2015-01-12 12:20:00,23.86,23.89,23.84,23.88,62100.0,20.9125,20.9388,20.8949,20.93,62100.0
2015-01-12 12:25:00,23.88,23.89,23.86,23.87,42000.0,20.93,20.9388,20.9125,20.9212,42000.0
2015-01-12 12:30:00,23.86,23.89,23.85,23.86,44500.0,20.9125,20.9388,20.9037,20.9125,44500.0
2015-01-12 12:35:00,23.86,23.87,23.84,23.85,27800.0,20.9125,20.9212,20.8949,20.9037,27800.0
2015-01-12 12:40:00,23.86,23.87,23.81,23.83,51400.0,20.9125,20.9212,20.8686,20.8862,51400.0
2015-01-12 12:45:00,23.82,23.86,23.81,23.84,129800.0,20.8774,20.9125,20.8686,20.8949,129800.0
2015-01-12 12:50:00,23.83,23.84,23.8,23.83,116700.0,20.8862,20.8949,20.8599,20.8862,116700.0
2015-01-12 12:55:00,23.83,23.86,23.8,23.81,65800.0,20.8862,20.9125,20.8599,20.8686,65800.0
2015-01-12 13:00:00,23.82,23.83,23.79,23.79,50600.0,20.8774,20.8862,20.8511,20.8511,50600.0
2015-01-12 13:05:00,23.8,23.81,23.73,23.75,158600.0,20.8599,20.8686,20.7985,20.816,158600.0
2015-01-12 13:10:00,23.75,23.77,23.71,23.75,43400.0,20.816,20.8336,20.781,20.816,43400.0
2015-01-12 13:15:00,23.75,23.76,23.7,23.71,67800.0,20.816,20.8248,20.7722,20.781,67800.0
2015-01-12 13:20:00,23.72,23.72,23.68,23.69,61100.0,20.7898,20.7898,20.7547,20.7635,61100.0
2015-01-12 13:25:00,23.69,23.72,23.68,23.71,164900.0,20.7635,20.7898,20.7547,20.781,164900.0
2015-01-12 13:30:00,23.71,23.75,23.71,23.75,40300.0,20.781,20.816,20.781,20.816,40300.0
2015-01-12 13:35:00,23.75,23.77,23.75,23.77,71900.0,20.816,20.8336,20.816,20.8336,71900.0
2015-01-12 13:40:00,23.77,23.8,23.76,23.79,36900.0,20.8336,20.8599,20.8248,20.8511,36900.0
2015-01-12 13:45:00,23.79,23.82,23.78,23.8,70400.0,20.8511,20.8774,20.8423,20.8599,70400.0
2015-01-12 13:50:00,23.8,23.81,23.79,23.8,39800.0,20.8599,20.8686,20.8511,20.8599,39800.0
2015-01-12 13:55:00,23.79,23.8,23.79,23.8,10300.0,20.8511,20.8599,20.8511,20.8599,10300.0
2015-01-12 14:00:00,23.79,23.81,23.77,23.77,50600.0,20.8511,20.8686,20.8336,20.8336,50600.0
2015-01-12 14:05:00,23.78,23.81,23.76,23.78,102000.0,20.8423,20.8686,20.8248,20.8423,102000.0
2015-01-12 14:10:00,23.78,23.8,23.76,23.76,35200.0,20.8423,20.8599,20.8248,20.8248,35200.0
2015-01-12 14:15:00,23.76,23.77,23.71,23.71,77500.0,20.8248,20.8336,20.781,20.781,77500.0
2015-01-12 14:20:00,23.72,23.72,23.69,23.69,132600.0,20.7898,20.7898,20.7635,20.7635,132600.0
2015-01-12 14:25:00,23.69,23.7,23.63,23.63,116300.0,20.7635,20.7722,20.7109,20.7109,116300.0
2015-01-12 14:30:00,23.63,23.64,23.6,23.63,169100.0,20.7109,20.7196,20.6846,20.7109,169100.0
2015-01-12 14:35:00,23.64,23.64,23.61,23.61,53300.0,20.7196,20.7196,20.6933,20.6933,53300.0
2015-01-12 14:40:00,23.62,23.64,23.61,23.62,68500.0,20.7021,20.7196,20.6933,20.7021,68500.0
2015-01-12 14:45:00,23.63,23.66,23.6,23.65,92300.0,20.7109,20.7372,20.6846,20.7284,92300.0
2015-01-12 14:50:00,23.65,23.66,23.61,23.64,85800.0,20.7284,20.7372,20.6933,20.7196,85800.0
2015-01-12 14:55:00,23.63,23.66,23.61,23.64,129000.0,20.7109,20.7372,20.6933,20.7196,129000.0
2015-01-12 15:00:00,23.64,23.65,23.61,23.62,90600.0,20.7196,20.7284,20.6933,20.7021,90600.0
2015-01-12 15:05:00,23.62,23.64,23.61,23.62,150200.0,20.7021,20.7196,20.6933,20.7021,150200.0
2015-01-12 15:10:00,23.62,23.64,23.61,23.62,51900.0,20.7021,20.7196,20.6933,20.7021,51900.0
2015-01-12 15:15:00,23.61,23.66,23.61,23.64,114300.0,20.6933,20.7372,20.6933,20.7196,114300.0
2015-01-12 15:20:00,23.63,23.64,23.59,23.59,155800.0,20.7109,20.7196,20.6758,20.6758,155800.0
2015-01-12 15:25:00,23.59,23.6,23.55,23.59,232700.0,20.6758,20.6846,20.6408,20.6758,232700.0
2015-01-12 15:30:00,23.59,23.62,23.55,23.57,196700.0,20.6758,20.7021,20.6408,20.6583,196700.0
2015-01-12 15:35:00,23.55,23.56,23.52,23.54,315000.0,20.6408,20.6495,20.6145,20.632,315000.0
2015-01-12 15:40:00,23.54,23.58,23.53,23.57,187800.0,20.632,20.667,20.6232,20.6583,187800.0
2015-01-12 15:45:00,23.58,23.69,23.57,23.66,344400.0,20.667,20.7635,20.6583,20.7372,344400.0
2015-01-12 15:50:00,23.67,23.71,23.65,23.66,340900.0,20.7459,20.781,20.7284,20.7372,340900.0
2015-01-12 15:55:00,23.66,23.67,23.64,23.66,687700.0,20.7372,20.7459,20.7196,20.7372,687700.0
2015-01-13 09:30:00,23.91,24.09,23.83,24.08,220800.0,20.9563,21.114,20.8862,21.1053,220800.0
2015-01-13 09:35:00,24.1,24.11,24.0,24.05,144200.0,21.1228,21.1316,21.0352,21.079,144200.0
2015-01-13 09:40:00,24.05,24.11,24.01,24.05,197500.0,21.079,21.1316,21.0439,21.079,197500.0
2015-01-13 09:45:00,24.05,24.13,24.05,24.1,106300.0,21.079,21.1491,21.079,21.1228,106300.0
2015-01-13 09:50:00,24.11,24.15,24.05,24.14,135000.0,21.1316,21.1666,21.079,21.1579,135000.0
2015-01-13 09:55:00,24.14,24.18,24.12,24.18,260200.0,21.1579,21.1929,21.1403,21.1929,260200.0
2015-01-13 10:00:00,24.18,24.22,24.12,24.17,192400.0,21.1929,21.228,21.1403,21.1842,192400.0
2015-01-13 10:05:00,24.17,24.21,24.14,24.15,88300.0,21.1842,21.2192,21.1579,21.1666,88300.0
2015-01-13 10:10:00,24.14,24.17,24.14,24.17,139000.0,21.1579,21.1842,21.1579,21.1842,139000.0
2015-01-13 10:15:00,24.15,24.15,24.11,24.13,111100.0,21.1666,21.1666,21.1316,21.1491,111100.0
2015-01-13 10:20:00,24.12,24.15,24.11,24.15,152800.0,21.1403,21.1666,21.1316,21.1666,152800.0
2015-01-13 10:25:00,24.14,24.15,24.12,24.13,107700.0,21.1579,21.1666,21.1403,21.1491,107700.0
2015-01-13 10:30:00,24.13,24.15,24.09,24.14,119000.0,21.1491,21.1666,21.114,21.1579,119000.0
2015-01-13 10:35:00,24.14,24.17,24.14,24.14,85000.0,21.1579,21.1842,21.1579,21.1579,85000.0
2015-01-13 10:40:00,24.14,24.24,24.14,24.22,177900.0,21.1579,21.2455,21.1579,21.228,177900.0
2015-01-13 10:45:00,24.22,24.28,24.2,24.22,136400.0,21.228,21.2806,21.2105,21.228,136400.0
2015-01-13 10:50:00,24.22,24.25,24.18,24.18,78100.0,21.228,21.2543,21.1929,21.1929,78100.0
2015-01-13 10:55:00,24.19,24.2,24.15,24.16,47600.0,21.2017,21.2105,21.1666,21.1754,47600.0
2015-01-13 11:00:00,24.17,24.19,24.13,24.14,82200.0,21.1842,21.2017,21.1491,21.1579,82200.0
2015-01-13 11:05:00,24.13,24.16,24.13,24.14,37100.0,21.1491,21.1754,21.1491,21.1579,37100.0
2015-01-13 11:10:00,24.13,24.16,24.11,24.14,62500.0,21.1491,21.1754,21.1316,21.1579,62500.0
2015-01-13 11:15:00,24.14,24.15,24.1,24.11,52900.0,21.1579,21.1666,21.1228,21.1316,52900.0
2015-01-13 11:20:00,24.1,24.11,24.02,24.04,94300.0,21.1228,21.1316,21.0527,21.0702,94300.0
2015-01-13 11:25:00,24.05,24.06,24.01,24.05,88000.0,21.079,21.0878,21.0439,21.079,88000.0
2015-01-13 11:30:00,24.06,24.06,24.0,24.01,52500.0,21.0878,21.0878,21.0352,21.0439,52500.0
2015-01-13 11:35:00,24.01,24.03,24.0,24.01,49400.0,21.0439,21.0615,21.0352,21.0439,49400.0
2015-01-13 11:40:00,24.01,24.02,23.96,23.97,51600.0,21.0439,21.0527,21.0001,21.0089,51600.0
2015-01-13 11:45:00,23.96,23.98,23.9,23.94,287600.0,21.0001,21.0176,20.9475,20.9826,287600.0
2015-01-13 11:50:00,23.93,23.95,23.87,23.88,136800.0,20.9738,20.9913,20.9212,20.93,136800.0
2015-01-13 11:55:00,23.89,23.89,23.81,23.86,160300.0,20.9388,20.9388,20.8686,20.9125,160300.0
2015-01-13 12:00:00,23.86,23.87,23.79,23.81,105900.0,20.9125,20.9212,20.8511,20.8686,105900.0
2015-01-13 12:05:00,23.82,23.83,23.78,23.8,128400.0,20.8774,20.8862,20.8423,20.8599,128400.0
2015-01-13 12:10:00,23.81,23.82,23.78,23.8,57700.0,20.8686,20.8774,20.8423,20.8599,57700.0
2015-01-13 12:15:00,23.8,23.82,23.8,23.82,89700.0,20.8599,20.8774,20.8599,20.8774,89700.0
2015-01-13 12:20:00,23.82,23.83,23.77,23.79,193300.0,20.8774,20.8862,20.8336,20.8511,193300.0
2015-01-13 12:25:00,23.78,23.84,23.77,23.84,94200.0,20.8423,20.8949,20.8336,20.8949,94200.0
2015-01-13 12:30:00,23.83,23.84,23.8,23.82,91700.0,20.8862,20.8949,20.8599,20.8774,91700.0
2015-01-13 12:35:00,23.82,23.83,23.79,23.8,85300.0,20.8774,20.8862,20.8511,20.8599,85300.0
2015-01-13 12:40:00,23.8,23.8,23.72,23.72,142000.0,20.8599,20.8599,20.7898,20.7898,142000.0
2015-01-13 12:45:00,23.72,23.77,23.72,23.76,136900.0,20.7898,20.8336,20.7898,20.8248,136900.0
2015-01-13 12:50:00,23.76,23.77,23.75,23.76,76700.0,20.8248,20.8336,20.816,20.8248,76700.0
2015-01-13 12:55:00,23.76,23.76,23.75,23.76,69000.0,20.8248,20.8248,20.816,20.8248,69000.0
2015-01-13 13:00:00,23.76,23.8,23.75,23.79,59900.0,20.8248,20.8599,20.816,20.8511,59900.0
2015-01-13 13:05:00,23.8,23.8,23.76,23.77,23100.0,20.8599,20.8599,20.8248,20.8336,23100.0
2015-01-13 13:10:00,23.77,23.79,23.75,23.76,75200.0,20.8336,20.8511,20.816,20.8248,75200.0
2015-01-13 13:15:00,23.76,23.76,23.69,23.7,54600.0,20.8248,20.8248,20.7635,20.7722,54600.0
2015-01-13 13:20:00,23.7,23.7,23.62,23.64,128900.0,20.7722,20.7722,20.7021,20.7196,128900.0
2015-01-13 13:25:00,23.64,23.65,23.58,23.63,151200.0,20.7196,20.7284,20.667,20.7109,151200.0
2015-01-13 13:30:00,23.62,23.62,23.54,23.56,68400.0,20.7021,20.7021,20.632,20.6495,68400.0
2015-01-13 13:35:00,23.57,23.58,23.51,23.53,88500.0,20.6583,20.667,20.6057,20.6232,88500.0
2015-01-13 13:40:00,23.53,23.56,23.5,23.53,93500.0,20.6232,20.6495,20.5969,20.6232,93500.0
2015-01-13 13:45:00,23.52,23.55,23.46,23.48,142200.0,20.6145,20.6408,20.5619,20.5794,142200.0
2015-01-13 13:50:00,23.47,23.49,23.32,23.38,217600.0,20.5706,20.5882,20.4392,20.4918,217600.0
2015-01-13 13:55:00,23.39,23.45,23.37,23.41,153200.0,20.5005,20.5531,20.483,20.518,153200.0
2015-01-13 14:00:00,23.41,23.41,23.33,23.39,155100.0,20.518,20.518,20.4479,20.5005,155100.0
2015-01-13 14:05:00,23.39,23.41,23.29,23.32,247600.0,20.5005,20.518,20.4129,20.4392,247600.0
2015-01-13 14:10:00,23.32,23.34,23.23,23.28,359900.0,20.4392,20.4567,20.3603,20.4041,359900.0
2015-01-13 14:15:00,23.27,23.31,23.23,23.27,121700.0,20.3953,20.4304,20.3603,20.3953,121700.0
2015-01-13 14:20:00,23.27,23.3,23.25,23.3,111100.0,20.3953,20.4216,20.3778,20.4216,111100.0
2015-01-13 14:25:00,23.3,23.36,23.3,23.35,188300.0,20.4216,20.4742,20.4216,20.4655,188300.0
2015-01-13 14:30:00,23.35,23.42,23.35,23.39,226300.0,20.4655,20.5268,20.4655,20.5005,226300.0
2015-01-13 14:35:00,23.39,23.42,23.38,23.39,141800.0,20.5005,20.5268,20.4918,20.5005,141800.0
2015-01-13 14:40:00,23.39,23.4,23.35,23.38,130900.0,20.5005,20.5093,20.4655,20.4918,130900.0
2015-01-13 14:45:00,23.38,23.38,23.27,23.28,120100.0,20.4918,20.4918,20.3953,20.4041,120100.0
2015-01-13 14:50:00,23.28,23.38,23.27,23.35,203600.0,20.4041,20.4918,20.3953,20.4655,203600.0
2015-01-13 14:55:00,23.35,23.37,23.25,23.26,186600.0,20.4655,20.483,20.3778,20.3866,186600.0
2015-01-13 15:00:00,23.27,23.31,23.26,23.28,163100.0,20.3953,20.4304,20.3866,20.4041,163100.0
2015-01-13 15:05:00,23.27,23.27,23.21,23.22,160400.0,20.3953,20.3953,20.3428,20.3515,160400.0
2015-01-13 15:10:00,23.22,23.32,23.22,23.31,134700.0,20.3515,20.4392,20.3515,20.4304,134700.0
2015-01-13 15:15:00,23.31,23.37,23.29,23.32,63900.0,20.4304,20.483,20.4129,20.4392,63900.0
2015-01-13 15:20:00,23.32,23.34,23.29,23.32,89200.0,20.4392,20.4567,20.4129,20.4392,89200.0
2015-01-13 15:25:00,23.32,23.34,23.24,23.25,81900.0,20.4392,20.4567,20.3691,20.3778,81900.0
2015-01-13 15:30:00,23.26,23.38,23.25,23.36,198000.0,20.3866,20.4918,20.3778,20.4742,198000.0
2015-01-13 15:35:00,23.36,23.46,23.33,23.44,197800.0,20.4742,20.5619,20.4479,20.5443,197800.0
2015-01-13 15:40:00,23.44,23.5,23.37,23.38,189200.0,20.5443,20.5969,20.483,20.4918,189200.0
2015-01-13 15:45:00,23.38,23.38,23.31,23.32,232300.0,20.4918,20.4918,20.4304,20.4392,232300.0
2015-01-13 15:50:00,23.32,23.33,23.26,23.29,395700.0,20.4392,20.4479,20.3866,20.4129,395700.0
2015-01-13 15:55:00,23.29,23.34,23.27,23.33,673300.0,20.4129,20.4567,20.3953,20.4479,673300.0
2015-01-14 09:30:00,23.03,23.13,22.94,23.1,598700.0,20.185,20.2726,20.1061,20.2463,598700.0
2015-01-14 09:35:00,23.11,23.22,23.1,23.14,203800.0,20.2551,20.3515,20.2463,20.2814,203800.0
2015-01-14 09:40:00,23.13,23.21,23.11,23.17,497000.0,20.2726,20.3428,20.2551,20.3077,497000.0
2015-01-14 09:45:00,23.17,23.19,23.11,23.11,322000.0,20.3077,20.3252,20.2551,20.2551,322000.0
2015-01-14 09:50:00,23.11,23.15,23.08,23.13,106400.0,20.2551,20.2902,20.2288,20.2726,106400.0
2015-01-14 09:55:00,23.13,23.18,23.12,23.14,711900.0,20.2726,20.3165,20.2639,20.2814,711900.0
2015-01-14 10:00:00,23.13,23.16,23.05,23.16,506300.0,20.2726,20.2989,20.2025,20.2989,506300.0
2015-01-14 10:05:00,23.15,23.32,23.15,23.26,609700.0,20.2902,20.4392,20.2902,20.3866,609700.0
2015-01-14 10:10:00,23.25,23.26,23.15,23.16,260300.0,20.3778,20.3866,20.2902,20.2989,260300.0
2015-01-14 10:15:00,23.17,23.2,23.15,23.15,147800.0,20.3077,20.334,20.2902,20.2902,147800.0
2015-01-14 10:20:00,23.14,23.16,23.1,23.15,489900.0,20.2814,20.2989,20.2463,20.2902,489900.0
2015-01-14 10:25:00,23.15,23.19,23.13,23.16,258100.0,20.2902,20.3252,20.2726,20.2989,258100.0
2015-01-14 10:30:00,23.15,23.15,23.08,23.13,208300.0,20.2902,20.2902,20.2288,20.2726,208300.0
2015-01-14 10:35:00,23.13,23.15,23.04,23.04,112700.0,20.2726,20.2902,20.1938,20.1938,112700.0
2015-01-14 10:40:00,23.04,23.09,22.94,23.09,281700.0,20.1938,20.2376,20.1061,20.2376,281700.0
2015-01-14 10:45:00,23.09,23.1,23.03,23.03,112300.0,20.2376,20.2463,20.185,20.185,112300.0
2015-01-14 10:50:00,23.02,23.05,22.97,22.97,223800.0,20.1762,20.2025,20.1324,20.1324,223800.0
2015-01-14 10:55:00,22.98,23.05,22.95,23.05,159500.0,20.1412,20.2025,20.1149,20.2025,159500.0
2015-01-14 11:00:00,23.05,23.07,22.98,23.0,211400.0,20.2025,20.2201,20.1412,20.1587,211400.0
2015-01-14 11:05:00,23.0,23.02,22.96,23.02,350700.0,20.1587,20.1762,20.1236,20.1762,350700.0
2015-01-14 11:10:00,23.02,23.06,23.0,23.0,160600.0,20.1762,20.2113,20.1587,20.1587,160600.0
2015-01-14 11:15:00,23.0,23.05,22.99,23.0,170300.0,20.1587,20.2025,20.1499,20.1587,170300.0
2015-01-14 11:20:00,23.0,23.06,22.99,23.04,150900.0,20.1587,20.2113,20.1499,20.1938,150900.0
2015-01-14 11:25:00,23.03,23.1,23.03,23.06,291000.0,20.185,20.2463,20.185,20.2113,291000.0
2015-01-14 11:30:00,23.05,23.09,23.04,23.06,284100.0,20.2025,20.2376,20.1938,20.2113,284100.0
2015-01-14 11:35:00,23.07,23.12,23.05,23.11,351800.0,20.2201,20.2639,20.2025,20.2551,351800.0
2015-01-14 11:40:00,23.12,23.2,23.11,23.16,214500.0,20.2639,20.334,20.2551,20.2989,214500.0
2015-01-14 11:45:00,23.16,23.18,23.14,23.14,173300.0,20.2989,20.3165,20.2814,20.2814,173300.0
2015-01-14 11:50:00,23.15,23.16,23.08,23.1,68900.0,20.2902,20.2989,20.2288,20.2463,68900.0
2015-01-14 11:55:00,23.09,23.12,23.08,23.09,132100.0,20.2376,20.2639,20.2288,20.2376,132100.0
2015-01-14 12:00:00,23.1,23.11,23.07,23.1,167100.0,20.2463,20.2551,20.2201,20.2463,167100.0
2015-01-14 12:05:00,23.1,23.11,23.07,23.08,143400.0,20.2463,20.2551,20.2201,20.2288,143400.0
2015-01-14 12:10:00,23.07,23.1,23.01,23.04,79500.0,20.2201,20.2463,20.1675,20.1938,79500.0
2015-01-14 12:15:00,23.03,23.05,22.99,23.01,196800.0,20.185,20.2025,20.1499,20.1675,196800.0
2015-01-14 12:20:00,23.01,23.06,22.99,23.06,238600.0,20.1675,20.2113,20.1499,20.2113,238600.0
2015-01-14 12:25:00,23.06,23.1,23.01,23.03,141200.0,20.2113,20.2463,20.1675,20.185,141200.0
2015-01-14 12:30:00,23.03,23.03,23.0,23.02,211600.0,20.185,20.185,20.1587,20.1762,211600.0
2015-01-14 12:35:00,23.01,23.05,23.01,23.01,82000.0,20.1675,20.2025,20.1675,20.1675,82000.0
2015-01-14 12:40:00,23.01,23.06,23.0,23.0,69800.0,20.1675,20.2113,20.1587,20.1587,69800.0
2015-01-14 12:45:00,23.01,23.05,23.0,23.0,170500.0,20.1675,20.2025,20.1587,20.1587,170500.0
2015-01-14 12:50:00,23.01,23.02,22.99,23.01,161500.0,20.1675,20.1762,20.1499,20.1675,161500.0
2015-01-14 12:55:00,23.01,23.03,22.99,23.03,89200.0,20.1675,20.185,20.1499,20.185,89200.0
2015-01-14 13:00:00,23.03,23.05,23.02,23.04,84400.0,20.185,20.2025,20.1762,20.1938,84400.0
2015-01-14 13:05:00,23.04,23.05,23.0,23.01,48200.0,20.1938,20.2025,20.1587,20.1675,48200.0
2015-01-14 13:10:00,23.02,23.03,23.0,23.0,89500.0,20.1762,20.185,20.1587,20.1587,89500.0
2015-01-14 13:15:00,23.0,23.01,22.99,23.0,117700.0,20.1587,20.1675,20.1499,20.1587,117700.0
2015-01-14 13:20:00,23.01,23.01,22.99,22.99,45100.0,20.1675,20.1675,20.1499,20.1499,45100.0
2015-01-14 13:25:00,23.0,23.01,22.97,22.97,151100.0,20.1587,20.1675,20.1324,20.1324,151100.0
2015-01-14 13:30:00,22.98,22.99,22.95,22.98,103700.0,20.1412,20.1499,20.1149,20.1412,103700.0
2015-01-14 13:35:00,22.98,23.0,22.95,22.96,151900.0,20.1412,20.1587,20.1149,20.1236,151900.0
2015-01-14 13:40:00,22.96,22.96,22.88,22.88,167400.0,20.1236,20.1236,20.0535,20.0535,167400.0
2015-01-14 13:45:00,22.88,22.96,22.86,22.93,144100.0,20.0535,20.1236,20.036,20.0973,144100.0
2015-01-14 13:50:00,22.92,22.93,22.89,22.89,72600.0,20.0886,20.0973,20.0623,20.0623,72600.0
2015-01-14 13:55:00,22.88,22.91,22.86,22.88,140400.0,20.0535,20.0798,20.036,20.0535,140400.0
2015-01-14 14:00:00,22.88,22.9,22.85,22.89,178000.0,20.0535,20.0711,20.0272,20.0623,178000.0
2015-01-14 14:05:00,22.89,22.97,22.88,22.94,211800.0,20.0623,20.1324,20.0535,20.1061,211800.0
2015-01-14 14:10:00,22.94,22.96,22.91,22.95,193100.0,20.1061,20.1236,20.0798,20.1149,193100.0
2015-01-14 14:15:00,22.95,23.0,22.94,22.98,219900.0,20.1149,20.1587,20.1061,20.1412,219900.0
2015-01-14 14:20:00,22.98,23.02,22.97,23.01,196600.0,20.1412,20.1762,20.1324,20.1675,196600.0
2015-01-14 14:25:00,23.01,23.07,22.99,23.04,168500.0,20.1675,20.2201,20.1499,20.1938,168500.0
2015-01-14 14:30:00,23.05,23.1,23.03,23.05,289700.0,20.2025,20.2463,20.185,20.2025,289700.0
2015-01-14 14:35:00,23.05,23.05,23.0,23.0,86000.0,20.2025,20.2025,20.1587,20.1587,86000.0
2015-01-14 14:40:00,23.01,23.04,22.97,23.0,140600.0,20.1675,20.1938,20.1324,20.1587,140600.0
2015-01-14 14:45:00,22.99,23.02,22.99,23.0,65000.0,20.1499,20.1762,20.1499,20.1587,65000.0
2015-01-14 14:50:00,23.0,23.01,22.97,22.98,107000.0,20.1587,20.1675,20.1324,20.1412,107000.0
2015-01-14 14:55:00,22.97,22.99,22.96,22.97,130600.0,20.1324,20.1499,20.1236,20.1324,130600.0
2015-01-14 15:00:00,22.97,23.01,22.96,23.0,207600.0,20.1324,20.1675,20.1236,20.1587,207600.0
2015-01-14 15:05:00,23.0,23.01,22.97,22.98,220200.0,20.1587,20.1675,20.1324,20.1412,220200.0
2015-01-14 15:10:00,22.98,23.0,22.94,23.0,196600.0,20.1412,20.1587,20.1061,20.1587,196600.0
2015-01-14 15:15:00,23.0,23.06,22.99,23.02,775100.0,20.1587,20.2113,20.1499,20.1762,775100.0
2015-01-14 15:20:00,23.02,23.04,23.02,23.04,416100.0,20.1762,20.1938,20.1762,20.1938,416100.0
2015-01-14 15:25:00,23.04,23.1,23.0,23.08,203800.0,20.1938,20.2463,20.1587,20.2288,203800.0
2015-01-14 15:30:00,23.08,23.1,22.98,23.0,345100.0,20.2288,20.2463,20.1412,20.1587,345100.0
2015-01-14 15:35:00,23.01,23.01,22.97,23.0,358600.0,20.1675,20.1675,20.1324,20.1587,358600.0
2015-01-14 15:40:00,23.0,23.04,22.96,22.96,542100.0,20.1587,20.1938,20.1236,20.1236,542100.0
2015-01-14 15:45:00,22.96,23.04,22.96,23.02,517200.0,20.1236,20.1938,20.1236,20.1762,517200.0
2015-01-14 15:50:00,23.02,23.03,23.01,23.02,707200.0,20.1762,20.185,20.1675,20.1762,707200.0
2015-01-14 15:55:00,23.02,23.02,23.0,23.01,1039200.0,20.1762,20.1762,20.1587,20.1675,1039200.0
2015-01-15 09:30:00,23.57,23.72,23.49,23.49,1153600.0,20.6583,20.7898,20.5882,20.5882,1153600.0
2015-01-15 09:35:00,23.48,23.48,23.35,23.43,1044400.0,20.5794,20.5794,20.4655,20.5356,1044400.0
2015-01-15 09:40:00,23.43,23.43,23.27,23.3,556600.0,20.5356,20.5356,20.3953,20.4216,556600.0
2015-01-15 09:45:00,23.3,23.32,23.26,23.3,563600.0,20.4216,20.4392,20.3866,20.4216,563600.0
2015-01-15 09:50:00,23.3,23.36,23.25,23.28,310400.0,20.4216,20.4742,20.3778,20.4041,310400.0
2015-01-15 09:55:00,23.28,23.41,23.24,23.37,627600.0,20.4041,20.518,20.3691,20.483,627600.0
2015-01-15 10:00:00,23.37,23.38,23.28,23.31,272000.0,20.483,20.4918,20.4041,20.4304,272000.0
2015-01-15 10:05:00,23.32,23.41,23.3,23.39,237900.0,20.4392,20.518,20.4216,20.5005,237900.0
2015-01-15 10:10:00,23.39,23.43,23.32,23.4,395400.0,20.5005,20.5356,20.4392,20.5093,395400.0
2015-01-15 10:15:00,23.39,23.51,23.38,23.48,446200.0,20.5005,20.6057,20.4918,20.5794,446200.0
2015-01-15 10:20:00,23.47,23.48,23.45,23.46,431000.0,20.5706,20.5794,20.5531,20.5619,431000.0
2015-01-15 10:25:00,23.46,23.59,23.45,23.56,1059100.0,20.5619,20.6758,20.5531,20.6495,1059100.0
2015-01-15 10:30:00,23.55,23.58,23.52,23.56,633900.0,20.6408,20.667,20.6145,20.6495,633900.0
2015-01-15 10:35:00,23.55,23.56,23.45,23.48,140600.0,20.6408,20.6495,20.5531,20.5794,140600.0
2015-01-15 10:40:00,23.47,23.48,23.37,23.4,139300.0,20.5706,20.5794,20.483,20.5093,139300.0
2015-01-15 10:45:00,23.39,23.48,23.38,23.47,305100.0,20.5005,20.5794,20.4918,20.5706,305100.0
2015-01-15 10:50:00,23.48,23.52,23.47,23.52,162000.0,20.5794,20.6145,20.5706,20.6145,162000.0
2015-01-15 10:55:00,23.52,23.52,23.39,23.39,218800.0,20.6145,20.6145,20.5005,20.5005,218800.0
2015-01-15 11:00:00,23.4,23.5,23.39,23.48,413600.0,20.5093,20.5969,20.5005,20.5794,413600.0
2015-01-15 11:05:00,23.48,23.5,23.46,23.5,142400.0,20.5794,20.5969,20.5619,20.5969,142400.0
2015-01-15 11:10:00,23.5,23.53,23.49,23.51,309200.0,20.5969,20.6232,20.5882,20.6057,309200.0
2015-01-15 11:15:00,23.52,23.54,23.47,23.47,195000.0,20.6145,20.632,20.5706,20.5706,195000.0
2015-01-15 11:20:00,23.47,23.51,23.46,23.48,109300.0,20.5706,20.6057,20.5619,20.5794,109300.0
2015-01-15 11:25:00,23.48,23.51,23.47,23.47,142100.0,20.5794,20.6057,20.5706,20.5706,142100.0
2015-01-15 11:30:00,23.47,23.5,23.45,23.5,280000.0,20.5706,20.5969,20.5531,20.5969,280000.0
2015-01-15 11:35:00,23.5,23.5,23.41,23.42,265800.0,20.5969,20.5969,20.518,20.5268,265800.0
2015-01-15 11:40:00,23.42,23.46,23.39,23.46,351200.0,20.5268,20.5619,20.5005,20.5619,351200.0
2015-01-15 11:45:00,23.46,23.51,23.45,23.48,152000.0,20.5619,20.6057,20.5531,20.5794,152000.0
2015-01-15 11:50:00,23.48,23.48,23.4,23.46,176500.0,20.5794,20.5794,20.5093,20.5619,176500.0
2015-01-15 11:55:00,23.46,23.47,23.41,23.45,122500.0,20.5619,20.5706,20.518,20.5531,122500.0
2015-01-15 12:00:00,23.44,23.52,23.44,23.49,230500.0,20.5443,20.6145,20.5443,20.5882,230500.0
2015-01-15 12:05:00,23.48,23.6,23.48,23.6,771800.0,20.5794,20.6846,20.5794,20.6846,771800.0
2015-01-15 12:10:00,23.59,23.64,23.58,23.63,510900.0,20.6758,20.7196,20.667,20.7109,510900.0
2015-01-15 12:15:00,23.63,23.67,23.53,23.57,462200.0,20.7109,20.7459,20.6232,20.6583,462200.0
2015-01-15 12:20:00,23.58,23.58,23.52,23.56,152600.0,20.667,20.667,20.6145,20.6495,152600.0
2015-01-15 12:25:00,23.55,23.64,23.55,23.58,287000.0,20.6408,20.7196,20.6408,20.667,287000.0
2015-01-15 12:30:00,23.58,23.59,23.51,23.52,161500.0,20.667,20.6758,20.6057,20.6145,161500.0
2015-01-15 12:35:00,23.53,23.53,23.48,23.52,137700.0,20.6232,20.6232,20.5794,20.6145,137700.0
2015-01-15 12:40:00,23.53,23.54,23.48,23.48,204700.0,20.6232,20.632,20.5794,20.5794,204700.0
2015-01-15 12:45:00,23.48,23.51,23.45,23.5,217600.0,20.5794,20.6057,20.5531,20.5969,217600.0
2015-01-15 12:50:00,23.5,23.55,23.48,23.54,170800.0,20.5969,20.6408,20.5794,20.632,170800.0
2015-01-15 12:55:00,23.54,23.54,23.49,23.51,86300.0,20.632,20.632,20.5882,20.6057,86300.0
2015-01-15 13:00:00,23.51,23.55,23.48,23.55,128600.0,20.6057,20.6408,20.5794,20.6408,128600.0
2015-01-15 13:05:00,23.55,23.58,23.54,23.55,121600.0,20.6408,20.667,20.632,20.6408,121600.0
2015-01-15 13:10:00,23.56,23.64,23.54,23.64,310600.0,20.6495,20.7196,20.632,20.7196,310600.0
2015-01-15 13:15:00,23.64,23.66,23.58,23.61,243000.0,20.7196,20.7372,20.667,20.6933,243000.0
2015-01-15 13:20:00,23.62,23.62,23.51,23.52,196400.0,20.7021,20.7021,20.6057,20.6145,196400.0
2015-01-15 13:25:00,23.51,23.54,23.48,23.48,109800.0,20.6057,20.632,20.5794,20.5794,109800.0
2015-01-15 13:30:00,23.48,23.5,23.46,23.5,90600.0,20.5794,20.5969,20.5619,20.5969,90600.0
2015-01-15 13:35:00,23.5,23.5,23.45,23.45,103800.0,20.5969,20.5969,20.5531,20.5531,103800.0
2015-01-15 13:40:00,23.45,23.49,23.44,23.44,164200.0,20.5531,20.5882,20.5443,20.5443,164200.0
2015-01-15 13:45:00,23.45,23.46,23.43,23.45,94400.0,20.5531,20.5619,20.5356,20.5531,94400.0
2015-01-15 13:50:00,23.45,23.51,23.45,23.5,216000.0,20.5531,20.6057,20.5531,20.5969,216000.0
2015-01-15 13:55:00,23.5,23.5,23.43,23.44,106900.0,20.5969,20.5969,20.5356,20.5443,106900.0
2015-01-15 14:00:00,23.44,23.46,23.4,23.45,201100.0,20.5443,20.5619,20.5093,20.5531,201100.0
2015-01-15 14:05:00,23.44,23.5,23.42,23.5,149600.0,20.5443,20.5969,20.5268,20.5969,149600.0
2015-01-15 14:10:00,23.5,23.54,23.46,23.54,140700.0,20.5969,20.632,20.5619,20.632,140700.0
2015-01-15 14:15:00,23.54,23.57,23.5,23.51,264600.0,20.632,20.6583,20.5969,20.6057,264600.0
2015-01-15 14:20:00,23.51,23.52,23.46,23.49,106000.0,20.6057,20.6145,20.5619,20.5882,106000.0
2015-01-15 14:25:00,23.49,23.51,23.46,23.47,108700.0,20.5882,20.6057,20.5619,20.5706,108700.0
2015-01-15 14:30:00,23.47,23.5,23.45,23.5,163900.0,20.5706,20.5969,20.5531,20.5969,163900.0
2015-01-15 14:35:00,23.5,23.54,23.49,23.52,423000.0,20.5969,20.632,20.5882,20.6145,423000.0
2015-01-15 14:40:00,23.52,23.53,23.49,23.5,221200.0,20.6145,20.6232,20.5882,20.5969,221200.0
2015-01-15 14:45:00,23.5,23.55,23.48,23.51,106600.0,20.5969,20.6408,20.5794,20.6057,106600.0
2015-01-15 14:50:00,23.51,23.51,23.48,23.5,128400.0,20.6057,20.6057,20.5794,20.5969,128400.0
2015-01-15 14:55:00,23.5,23.53,23.49,23.5,334800.0,20.5969,20.6232,20.5882,20.5969,334800.0
2015-01-15 15:00:00,23.5,23.55,23.5,23.54,107500.0,20.5969,20.6408,20.5969,20.632,107500.0
2015-01-15 15:05:00,23.54,23.54,23.49,23.54,257600.0,20.632,20.632,20.5882,20.632,257600.0
2015-01-15 15:10:00,23.54,23.54,23.44,23.45,245900.0,20.632,20.632,20.5443,20.5531,245900.0
2015-01-15 15:15:00,23.45,23.47,23.43,23.47,147400.0,20.5531,20.5706,20.5356,20.5706,147400.0
2015-01-15 15:20:00,23.47,23.47,23.43,23.46,250200.0,20.5706,20.5706,20.5356,20.5619,250200.0
2015-01-15 15:25:00,23.45,23.5,23.45,23.48,390100.0,20.5531,20.5969,20.5531,20.5794,390100.0
2015-01-15 15:30:00,23.47,23.53,23.44,23.52,268100.0,20.5706,20.6232,20.5443,20.6145,268100.0
2015-01-15 15:35:00,23.52,23.53,23.49,23.53,527800.0,20.6145,20.6232,20.5882,20.6232,527800.0
2015-01-15 15:40:00,23.53,23.53,23.48,23.49,586700.0,20.6232,20.6232,20.5794,20.5882,586700.0
2015-01-15 15:45:00,23.48,23.5,23.39,23.46,878600.0,20.5794,20.5969,20.5005,20.5619,878600.0
2015-01-15 15:50:00,23.45,23.46,23.34,23.37,565100.0,20.5531,20.5619,20.4567,20.483,565100.0
2015-01-15 15:55:00,23.36,23.37,23.32,23.32,821600.0,20.4742,20.483,20.4392,20.4392,821600.0
2015-01-16 09:30:00,23.23,23.28,23.12,23.28,845700.0,20.3603,20.4041,20.2639,20.4041,845700.0
2015-01-16 09:35:00,23.27,23.34,23.24,23.29,399600.0,20.3953,20.4567,20.3691,20.4129,399600.0
2015-01-16 09:40:00,23.3,23.34,23.19,23.23,228700.0,20.4216,20.4567,20.3252,20.3603,228700.0
2015-01-16 09:45:00,23.23,23.24,23.12,23.19,196300.0,20.3603,20.3691,20.2639,20.3252,196300.0
2015-01-16 09:50:00,23.19,23.21,23.0,23.01,487700.0,20.3252,20.3428,20.1587,20.1675,487700.0
2015-01-16 09:55:00,23.01,23.09,23.01,23.05,321600.0,20.1675,20.2376,20.1675,20.2025,321600.0
2015-01-16 10:00:00,23.05,23.14,22.93,23.04,398500.0,20.2025,20.2814,20.0973,20.1938,398500.0
2015-01-16 10:05:00,23.03,23.08,22.99,23.01,231100.0,20.185,20.2288,20.1499,20.1675,231100.0
2015-01-16 10:10:00,23.01,23.03,22.95,22.95,293100.0,20.1675,20.185,20.1149,20.1149,293100.0
2015-01-16 10:15:00,22.95,23.02,22.88,22.98,699800.0,20.1149,20.1762,20.0535,20.1412,699800.0
2015-01-16 10:20:00,22.98,23.02,22.93,23.02,174600.0,20.1412,20.1762,20.0973,20.1762,174600.0
2015-01-16 10:25:00,23.02,23.07,23.0,23.05,187400.0,20.1762,20.2201,20.1587,20.2025,187400.0
2015-01-16 10:30:00,23.05,23.2,23.04,23.11,349400.0,20.2025,20.334,20.1938,20.2551,349400.0
2015-01-16 10:35:00,23.11,23.12,23.05,23.07,79200.0,20.2551,20.2639,20.2025,20.2201,79200.0
2015-01-16 10:40:00,23.07,23.12,23.04,23.06,102200.0,20.2201,20.2639,20.1938,20.2113,102200.0
2015-01-16 10:45:00,23.07,23.13,23.03,23.05,182100.0,20.2201,20.2726,20.185,20.2025,182100.0
2015-01-16 10:50:00,23.05,23.13,23.05,23.13,150900.0,20.2025,20.2726,20.2025,20.2726,150900.0
2015-01-16 10:55:00,23.13,23.31,23.12,23.25,317800.0,20.2726,20.4304,20.2639,20.3778,317800.0
2015-01-16 11:00:00,23.25,23.26,23.21,23.21,149000.0,20.3778,20.3866,20.3428,20.3428,149000.0
2015-01-16 11:05:00,23.21,23.24,23.19,23.23,194900.0,20.3428,20.3691,20.3252,20.3603,194900.0
2015-01-16 11:10:00,23.24,23.28,23.22,23.25,223300.0,20.3691,20.4041,20.3515,20.3778,223300.0
2015-01-16 11:15:00,23.25,23.25,23.21,23.23,247400.0,20.3778,20.3778,20.3428,20.3603,247400.0
2015-01-16 11:20:00,23.22,23.25,23.2,23.21,179900.0,20.3515,20.3778,20.334,20.3428,179900.0
2015-01-16 11:25:00,23.21,23.25,23.19,23.23,111300.0,20.3428,20.3778,20.3252,20.3603,111300.0
2015-01-16 11:30:00,23.23,23.23,23.19,23.21,116200.0,20.3603,20.3603,20.3252,20.3428,116200.0
2015-01-16 11:35:00,23.2,23.23,23.19,23.22,85100.0,20.334,20.3603,20.3252,20.3515,85100.0
2015-01-16 11:40:00,23.22,23.25,23.2,23.23,131000.0,20.3515,20.3778,20.334,20.3603,131000.0
2015-01-16 11:45:00,23.22,23.23,23.16,23.17,99300.0,20.3515,20.3603,20.2989,20.3077,99300.0
2015-01-16 11:50:00,23.16,23.18,23.13,23.18,159700.0,20.2989,20.3165,20.2726,20.3165,159700.0
2015-01-16 11:55:00,23.18,23.22,23.16,23.2,122700.0,20.3165,20.3515,20.2989,20.334,122700.0
2015-01-16 12:00:00,23.2,23.28,23.2,23.26,200100.0,20.334,20.4041,20.334,20.3866,200100.0
2015-01-16 12:05:00,23.26,23.29,23.19,23.21,107700.0,20.3866,20.4129,20.3252,20.3428,107700.0
2015-01-16 12:10:00,23.22,23.26,23.19,23.21,167500.0,20.3515,20.3866,20.3252,20.3428,167500.0
2015-01-16 12:15:00,23.21,23.24,23.2,23.22,85300.0,20.3428,20.3691,20.334,20.3515,85300.0
2015-01-16 12:20:00,23.21,23.22,23.2,23.21,88200.0,20.3428,20.3515,20.334,20.3428,88200.0
2015-01-16 12:25:00,23.21,23.22,23.2,23.21,110100.0,20.3428,20.3515,20.334,20.3428,110100.0
2015-01-16 12:30:00,23.2,23.2,23.18,23.2,33200.0,20.334,20.334,20.3165,20.334,33200.0
2015-01-16 12:35:00,23.2,23.22,23.2,23.22,62600.0,20.334,20.3515,20.334,20.3515,62600.0
2015-01-16 12:40:00,23.23,23.34,23.23,23.33,120700.0,20.3603,20.4567,20.3603,20.4479,120700.0
2015-01-16 12:45:00,23.33,23.4,23.33,23.36,251900.0,20.4479,20.5093,20.4479,20.4742,251900.0
2015-01-16 12:50:00,23.36,23.46,23.35,23.39,334700.0,20.4742,20.5619,20.4655,20.5005,334700.0
2015-01-16 12:55:00,23.39,23.4,23.34,23.39,141100.0,20.5005,20.5093,20.4567,20.5005,141100.0
2015-01-16 13:00:00,23.39,23.39,23.35,23.35,72800.0,20.5005,20.5005,20.4655,20.4655,72800.0
2015-01-16 13:05:00,23.36,23.44,23.35,23.42,122700.0,20.4742,20.5443,20.4655,20.5268,122700.0
2015-01-16 13:10:00,23.42,23.42,23.38,23.38,95000.0,20.5268,20.5268,20.4918,20.4918,95000.0
2015-01-16 13:15:00,23.38,23.42,23.37,23.4,67300.0,20.4918,20.5268,20.483,20.5093,67300.0
2015-01-16 13:20:00,23.4,23.41,23.33,23.38,91300.0,20.5093,20.518,20.4479,20.4918,91300.0
2015-01-16 13:25:00,23.37,23.38,23.31,23.33,67000.0,20.483,20.4918,20.4304,20.4479,67000.0
2015-01-16 13:30:00,23.33,23.36,23.3,23.34,69500.0,20.4479,20.4742,20.4216,20.4567,69500.0
2015-01-16 13:35:00,23.33,23.34,23.29,23.3,59800.0,20.4479,20.4567,20.4129,20.4216,59800.0
2015-01-16 13:40:00,23.3,23.35,23.29,23.34,81500.0,20.4216,20.4655,20.4129,20.4567,81500.0
2015-01-16 13:45:00,23.34,23.4,23.32,23.39,105100.0,20.4567,20.5093,20.4392,20.5005,105100.0
2015-01-16 13:50:00,23.39,23.39,23.36,23.37,76800.0,20.5005,20.5005,20.4742,20.483,76800.0
2015-01-16 13:55:00,23.37,23.38,23.33,23.37,86900.0,20.483,20.4918,20.4479,20.483,86900.0
2015-01-16 14:00:00,23.37,23.38,23.34,23.34,55800.0,20.483,20.4918,20.4567,20.4567,55800.0
2015-01-16 14:05:00,23.34,23.34,23.29,23.29,43000.0,20.4567,20.4567,20.4129,20.4129,43000.0
2015-01-16 14:10:00,23.29,23.3,23.25,23.27,184400.0,20.4129,20.4216,20.3778,20.3953,184400.0
2015-01-16 14:15:00,23.27,23.31,23.25,23.31,131600.0,20.3953,20.4304,20.3778,20.4304,131600.0
2015-01-16 14:20:00,23.3,23.37,23.3,23.35,122400.0,20.4216,20.483,20.4216,20.4655,122400.0
2015-01-16 14:25:00,23.36,23.39,23.34,23.39,137400.0,20.4742,20.5005,20.4567,20.5005,137400.0
2015-01-16 14:30:00,23.39,23.4,23.34,23.36,181400.0,20.5005,20.5093,20.4567,20.4742,181400.0
2015-01-16 14:35:00,23.36,23.36,23.32,23.35,125300.0,20.4742,20.4742,20.4392,20.4655,125300.0
2015-01-16 14:40:00,23.34,23.39,23.34,23.39,67800.0,20.4567,20.5005,20.4567,20.5005,67800.0
2015-01-16 14:45:00,23.39,23.4,23.36,23.39,95100.0,20.5005,20.5093,20.4742,20.5005,95100.0
2015-01-16 14:50:00,23.39,23.4,23.37,23.38,159800.0,20.5005,20.5093,20.483,20.4918,159800.0
2015-01-16 14:55:00,23.38,23.39,23.34,23.39,66900.0,20.4918,20.5005,20.4567,20.5005,66900.0
2015-01-16 15:00:00,23.39,23.41,23.37,23.41,86300.0,20.5005,20.518,20.483,20.518,86300.0
2015-01-16 15:05:00,23.42,23.43,23.39,23.39,107700.0,20.5268,20.5356,20.5005,20.5005,107700.0
2015-01-16 15:10:00,23.39,23.4,23.36,23.38,93500.0,20.5005,20.5093,20.4742,20.4918,93500.0
2015-01-16 15:15:00,23.38,23.4,23.37,23.38,112500.0,20.4918,20.5093,20.483,20.4918,112500.0
2015-01-16 15:20:00,23.39,23.44,23.38,23.44,148100.0,20.5005,20.5443,20.4918,20.5443,148100.0
2015-01-16 15:25:00,23.44,23.45,23.42,23.44,144700.0,20.5443,20.5531,20.5268,20.5443,144700.0
2015-01-16 15:30:00,23.43,23.44,23.37,23.38,174000.0,20.5356,20.5443,20.483,20.4918,174000.0
2015-01-16 15:35:00,23.39,23.46,23.39,23.45,203200.0,20.5005,20.5619,20.5005,20.5531,203200.0
2015-01-16 15:40:00,23.45,23.46,23.42,23.46,152100.0,20.5531,20.5619,20.5268,20.5619,152100.0
2015-01-16 15:45:00,23.46,23.49,23.45,23.46,215200.0,20.5619,20.5882,20.5531,20.5619,215200.0
2015-01-16 15:50:00,23.47,23.51,23.47,23.48,361200.0,20.5706,20.6057,20.5706,20.5794,361200.0
2015-01-16 15:55:00,23.48,23.49,23.45,23.46,486700.0,20.5794,20.5882,20.5531,20.5619,486700.0
2015-01-20 09:30:00,23.58,23.62,23.51,23.56,377300.0,20.667,20.7021,20.6057,20.6495,377300.0
2015-01-20 09:35:00,23.57,23.59,23.52,23.52,166200.0,20.6583,20.6758,20.6145,20.6145,166200.0
2015-01-20 09:40:00,23.52,23.61,23.49,23.59,143600.0,20.6145,20.6933,20.5882,20.6758,143600.0
2015-01-20 09:45:00,23.59,23.6,23.53,23.55,253600.0,20.6758,20.6846,20.6232,20.6408,253600.0
2015-01-20 09:50:00,23.55,23.56,23.46,23.49,230200.0,20.6408,20.6495,20.5619,20.5882,230200.0
2015-01-20 09:55:00,23.49,23.49,23.43,23.44,169400.0,20.5882,20.5882,20.5356,20.5443,169400.0
2015-01-20 10:00:00,23.43,23.45,23.38,23.44,149700.0,20.5356,20.5531,20.4918,20.5443,149700.0
2015-01-20 10:05:00,23.44,23.49,23.43,23.48,145000.0,20.5443,20.5882,20.5356,20.5794,145000.0
2015-01-20 10:10:00,23.48,23.49,23.43,23.46,126100.0,20.5794,20.5882,20.5356,20.5619,126100.0
2015-01-20 10:15:00,23.46,23.5,23.41,23.44,159400.0,20.5619,20.5969,20.518,20.5443,159400.0
2015-01-20 10:20:00,23.44,23.49,23.42,23.48,96900.0,20.5443,20.5882,20.5268,20.5794,96900.0
2015-01-20 10:25:00,23.48,23.5,23.45,23.48,136400.0,20.5794,20.5969,20.5531,20.5794,136400.0
2015-01-20 10:30:00,23.48,23.5,23.39,23.4,205600.0,20.5794,20.5969,20.5005,20.5093,205600.0
2015-01-20 10:35:00,23.4,23.43,23.36,23.36,112600.0,20.5093,20.5356,20.4742,20.4742,112600.0
2015-01-20 10:40:00,23.35,23.37,23.3,23.34,163900.0,20.4655,20.483,20.4216,20.4567,163900.0
2015-01-20 10:45:00,23.33,23.4,23.31,23.4,88900.0,20.4479,20.5093,20.4304,20.5093,88900.0
2015-01-20 10:50:00,23.39,23.4,23.35,23.38,55900.0,20.5005,20.5093,20.4655,20.4918,55900.0
2015-01-20 10:55:00,23.39,23.4,23.35,23.39,131900.0,20.5005,20.5093,20.4655,20.5005,131900.0
2015-01-20 11:00:00,23.39,23.4,23.35,23.39,89500.0,20.5005,20.5093,20.4655,20.5005,89500.0
2015-01-20 11:05:00,23.39,23.45,23.38,23.44,96700.0,20.5005,20.5531,20.4918,20.5443,96700.0
2015-01-20 11:10:00,23.45,23.45,23.41,23.42,40000.0,20.5531,20.5531,20.518,20.5268,40000.0
2015-01-20 11:15:00,23.43,23.43,23.38,23.42,53100.0,20.5356,20.5356,20.4918,20.5268,53100.0
2015-01-20 11:20:00,23.42,23.47,23.41,23.44,141300.0,20.5268,20.5706,20.518,20.5443,141300.0
2015-01-20 11:25:00,23.44,23.45,23.4,23.44,117000.0,20.5443,20.5531,20.5093,20.5443,117000.0
2015-01-20 11:30:00,23.44,23.47,23.42,23.44,56000.0,20.5443,20.5706,20.5268,20.5443,56000.0
2015-01-20 11:35:00,23.45,23.46,23.42,23.43,61700.0,20.5531,20.5619,20.5268,20.5356,61700.0
2015-01-20 11:40:00,23.44,23.44,23.41,23.42,105900.0,20.5443,20.5443,20.518,20.5268,105900.0
2015-01-20 11:45:00,23.43,23.43,23.35,23.37,142300.0,20.5356,20.5356,20.4655,20.483,142300.0
2015-01-20 11:50:00,23.37,23.4,23.35,23.39,142700.0,20.483,20.5093,20.4655,20.5005,142700.0
2015-01-20 11:55:00,23.38,23.41,23.37,23.4,49100.0,20.4918,20.518,20.483,20.5093,49100.0
2015-01-20 12:00:00,23.4,23.43,23.38,23.39,61900.0,20.5093,20.5356,20.4918,20.5005,61900.0
2015-01-20 12:05:00,23.38,23.46,23.36,23.46,49000.0,20.4918,20.5619,20.4742,20.5619,49000.0
2015-01-20 12:10:00,23.46,23.46,23.42,23.43,59700.0,20.5619,20.5619,20.5268,20.5356,59700.0
2015-01-20 12:15:00,23.43,23.44,23.38,23.4,159500.0,20.5356,20.5443,20.4918,20.5093,159500.0
2015-01-20 12:20:00,23.4,23.42,23.39,23.41,62400.0,20.5093,20.5268,20.5005,20.518,62400.0
2015-01-20 12:25:00,23.41,23.44,23.4,23.42,41600.0,20.518,20.5443,20.5093,20.5268,41600.0
2015-01-20 12:30:00,23.42,23.44,23.39,23.4,75400.0,20.5268,20.5443,20.5005,20.5093,75400.0
2015-01-20 12:35:00,23.39,23.44,23.38,23.44,50900.0,20.5005,20.5443,20.4918,20.5443,50900.0
2015-01-20 12:40:00,23.44,23.46,23.42,23.45,35500.0,20.5443,20.5619,20.5268,20.5531,35500.0
2015-01-20 12:45:00,23.46,23.48,23.43,23.44,96200.0,20.5619,20.5794,20.5356,20.5443,96200.0
2015-01-20 12:50:00,23.44,23.46,23.42,23.42,40200.0,20.5443,20.5619,20.5268,20.5268,40200.0
2015-01-20 12:55:00,23.42,23.45,23.4,23.45,34600.0,20.5268,20.5531,20.5093,20.5531,34600.0
2015-01-20 13:00:00,23.44,23.47,23.43,23.46,126800.0,20.5443,20.5706,20.5356,20.5619,126800.0
2015-01-20 13:05:00,23.46,23.48,23.43,23.44,275500.0,20.5619,20.5794,20.5356,20.5443,275500.0
2015-01-20 13:10:00,23.44,23.49,23.43,23.45,84200.0,20.5443,20.5882,20.5356,20.5531,84200.0
2015-01-20 13:15:00,23.45,23.48,23.44,23.48,61900.0,20.5531,20.5794,20.5443,20.5794,61900.0
2015-01-20 13:20:00,23.48,23.52,23.48,23.48,217100.0,20.5794,20.6145,20.5794,20.5794,217100.0
2015-01-20 13:25:00,23.48,23.53,23.47,23.5,115000.0,20.5794,20.6232,20.5706,20.5969,115000.0
2015-01-20 13:30:00,23.5,23.52,23.47,23.47,70900.0,20.5969,20.6145,20.5706,20.5706,70900.0
2015-01-20 13:35:00,23.47,23.49,23.45,23.48,46500.0,20.5706,20.5882,20.5531,20.5794,46500.0
2015-01-20 13:40:00,23.47,23.47,23.42,23.45,70900.0,20.5706,20.5706,20.5268,20.5531,70900.0
2015-01-20 13:45:00,23.46,23.51,23.46,23.48,55200.0,20.5619,20.6057,20.5619,20.5794,55200.0
2015-01-20 13:50:00,23.48,23.49,23.45,23.49,53600.0,20.5794,20.5882,20.5531,20.5882,53600.0
2015-01-20 13:55:00,23.49,23.51,23.48,23.49,43900.0,20.5882,20.6057,20.5794,20.5882,43900.0
2015-01-20 14:00:00,23.5,23.5,23.48,23.49,131600.0,20.5969,20.5969,20.5794,20.5882,131600.0
2015-01-20 14:05:00,23.5,23.51,23.47,23.49,145200.0,20.5969,20.6057,20.5706,20.5882,145200.0
2015-01-20 14:10:00,23.49,23.51,23.47,23.51,49700.0,20.5882,20.6057,20.5706,20.6057,49700.0
2015-01-20 14:15:00,23.51,23.51,23.47,23.5,43000.0,20.6057,20.6057,20.5706,20.5969,43000.0
2015-01-20 14:20:00,23.5,23.53,23.49,23.53,63000.0,20.5969,20.6232,20.5882,20.6232,63000.0
2015-01-20 14:25:00,23.53,23.54,23.48,23.52,56900.0,20.6232,20.632,20.5794,20.6145,56900.0
2015-01-20 14:30:00,23.52,23.6,23.51,23.6,83500.0,20.6145,20.6846,20.6057,20.6846,83500.0
2015-01-20 14:35:00,23.6,23.64,23.59,23.64,46500.0,20.6846,20.7196,20.6758,20.7196,46500.0
2015-01-20 14:40:00,23.64,23.69,23.63,23.65,94500.0,20.7196,20.7635,20.7109,20.7284,94500.0
2015-01-20 14:45:00,23.65,23.68,23.64,23.68,69600.0,20.7284,20.7547,20.7196,20.7547,69600.0
2015-01-20 14:50:00,23.67,23.71,23.67,23.68,182500.0,20.7459,20.781,20.7459,20.7547,182500.0
2015-01-20 14:55:00,23.68,23.73,23.67,23.73,44800.0,20.7547,20.7985,20.7459,20.7985,44800.0
2015-01-20 15:00:00,23.73,23.74,23.69,23.72,118300.0,20.7985,20.8073,20.7635,20.7898,118300.0
2015-01-20 15:05:00,23.72,23.74,23.71,23.74,52900.0,20.7898,20.8073,20.781,20.8073,52900.0
2015-01-20 15:10:00,23.74,23.77,23.72,23.77,171700.0,20.8073,20.8336,20.7898,20.8336,171700.0
2015-01-20 15:15:00,23.76,23.77,23.72,23.73,279600.0,20.8248,20.8336,20.7898,20.7985,279600.0
2015-01-20 15:20:00,23.73,23.74,23.69,23.73,77900.0,20.7985,20.8073,20.7635,20.7985,77900.0
2015-01-20 15:25:00,23.73,23.75,23.68,23.69,166800.0,20.7985,20.816,20.7547,20.7635,166800.0
2015-01-20 15:30:00,23.69,23.71,23.65,23.67,183500.0,20.7635,20.781,20.7284,20.7459,183500.0
2015-01-20 15:35:00,23.66,23.71,23.66,23.7,210800.0,20.7372,20.781,20.7372,20.7722,210800.0
2015-01-20 15:40:00,23.69,23.73,23.68,23.69,222600.0,20.7635,20.7985,20.7547,20.7635,222600.0
2015-01-20 15:45:00,23.69,23.69,23.68,23.68,107500.0,20.7635,20.7635,20.7547,20.7547,107500.0
2015-01-20 15:50:00,23.68,23.69,23.63,23.64,271300.0,20.7547,20.7635,20.7109,20.7196,271300.0
2015-01-20 15:55:00,23.64,23.66,23.63,23.63,510900.0,20.7196,20.7372,20.7109,20.7109,510900.0
2015-01-21 09:30:00,23.75,23.79,23.64,23.72,371100.0,20.816,20.8511,20.7196,20.7898,371100.0
2015-01-21 09:35:00,23.72,23.94,23.71,23.94,482300.0,20.7898,20.9826,20.781,20.9826,482300.0
2015-01-21 09:40:00,23.95,24.02,23.82,23.82,479500.0,20.9913,21.0527,20.8774,20.8774,479500.0
2015-01-21 09:45:00,23.83,23.94,23.82,23.9,311100.0,20.8862,20.9826,20.8774,20.9475,311100.0
2015-01-21 09:50:00,23.91,23.98,23.87,23.9,124900.0,20.9563,21.0176,20.9212,20.9475,124900.0
2015-01-21 09:55:00,23.91,23.95,23.88,23.92,119300.0,20.9563,20.9913,20.93,20.965,119300.0
2015-01-21 10:00:00,23.91,24.0,23.88,23.89,152100.0,20.9563,21.0352,20.93,20.9388,152100.0
2015-01-21 10:05:00,23.88,24.01,23.88,23.97,387600.0,20.93,21.0439,20.93,21.0089,387600.0
2015-01-21 10:10:00,23.96,24.03,23.96,24.01,278700.0,21.0001,21.0615,21.0001,21.0439,278700.0
2015-01-21 10:15:00,24.01,24.05,23.99,24.02,147800.0,21.0439,21.079,21.0264,21.0527,147800.0
2015-01-21 10:20:00,24.01,24.04,23.97,24.04,91100.0,21.0439,21.0702,21.0089,21.0702,91100.0
2015-01-21 10:25:00,24.04,24.14,24.03,24.11,357900.0,21.0702,21.1579,21.0615,21.1316,357900.0
2015-01-21 10:30:00,24.12,24.16,24.08,24.13,343400.0,21.1403,21.1754,21.1053,21.1491,343400.0
2015-01-21 10:35:00,24.13,24.15,24.12,24.14,166100.0,21.1491,21.1666,21.1403,21.1579,166100.0
2015-01-21 10:40:00,24.13,24.15,24.1,24.15,208200.0,21.1491,21.1666,21.1228,21.1666,208200.0
2015-01-21 10:45:00,24.15,24.25,24.14,24.25,228200.0,21.1666,21.2543,21.1579,21.2543,228200.0
2015-01-21 10:50:00,24.25,24.33,24.23,24.3,244800.0,21.2543,21.3244,21.2368,21.2981,244800.0
2015-01-21 10:55:00,24.31,24.37,24.3,24.36,192400.0,21.3069,21.3595,21.2981,21.3507,192400.0
2015-01-21 11:00:00,24.36,24.42,24.3,24.3,236200.0,21.3507,21.4033,21.2981,21.2981,236200.0
2015-01-21 11:05:00,24.3,24.33,24.27,24.27,175400.0,21.2981,21.3244,21.2718,21.2718,175400.0
2015-01-21 11:10:00,24.28,24.29,24.27,24.29,28200.0,21.2806,21.2893,21.2718,21.2893,28200.0
2015-01-21 11:15:00,24.29,24.29,24.26,24.29,93300.0,21.2893,21.2893,21.263,21.2893,93300.0
2015-01-21 11:20:00,24.29,24.32,24.27,24.32,183100.0,21.2893,21.3156,21.2718,21.3156,183100.0
2015-01-21 11:25:00,24.31,24.34,24.28,24.34,146600.0,21.3069,21.3332,21.2806,21.3332,146600.0
2015-01-21 11:30:00,24.33,24.37,24.33,24.33,94800.0,21.3244,21.3595,21.3244,21.3244,94800.0
2015-01-21 11:35:00,24.33,24.34,24.3,24.32,144000.0,21.3244,21.3332,21.2981,21.3156,144000.0
2015-01-21 11:40:00,24.33,24.34,24.31,24.34,51300.0,21.3244,21.3332,21.3069,21.3332,51300.0
2015-01-21 11:45:00,24.34,24.37,24.32,24.36,101700.0,21.3332,21.3595,21.3156,21.3507,101700.0
2015-01-21 11:50:00,24.36,24.39,24.35,24.37,50400.0,21.3507,21.377,21.3419,21.3595,50400.0
2015-01-21 11:55:00,24.38,24.43,24.37,24.42,117400.0,21.3682,21.412,21.3595,21.4033,117400.0
2015-01-21 12:00:00,24.41,24.43,24.41,24.42,35600.0,21.3945,21.412,21.3945,21.4033,35600.0
2015-01-21 12:05:00,24.43,24.45,24.41,24.43,145800.0,21.412,21.4296,21.3945,21.412,145800.0
2015-01-21 12:10:00,24.43,24.44,24.41,24.42,62600.0,21.412,21.4208,21.3945,21.4033,62600.0
2015-01-21 12:15:00,24.42,24.44,24.41,24.44,43300.0,21.4033,21.4208,21.3945,21.4208,43300.0
2015-01-21 12:20:00,24.43,24.45,24.43,24.45,69500.0,21.412,21.4296,21.412,21.4296,69500.0
2015-01-21 12:25:00,24.45,24.48,24.44,24.47,98200.0,21.4296,21.4559,21.4208,21.4471,98200.0
2015-01-21 12:30:00,24.48,24.5,24.44,24.45,216900.0,21.4559,21.4734,21.4208,21.4296,216900.0
2015-01-21 12:35:00,24.45,24.45,24.4,24.4,81900.0,21.4296,21.4296,21.3857,21.3857,81900.0
2015-01-21 12:40:00,24.41,24.44,24.4,24.43,43000.0,21.3945,21.4208,21.3857,21.412,43000.0
2015-01-21 12:45:00,24.43,24.44,24.41,24.43,93400.0,21.412,21.4208,21.3945,21.412,93400.0
2015-01-21 12:50:00,24.42,24.44,24.31,24.32,116200.0,21.4033,21.4208,21.3069,21.3156,116200.0
2015-01-21 12:55:00,24.33,24.37,24.32,24.36,48900.0,21.3244,21.3595,21.3156,21.3507,48900.0
2015-01-21 13:00:00,24.35,24.36,24.32,24.34,157400.0,21.3419,21.3507,21.3156,21.3332,157400.0
2015-01-21 13:05:00,24.34,24.35,24.31,24.34,55200.0,21.3332,21.3419,21.3069,21.3332,55200.0
2015-01-21 13:10:00,24.34,24.37,24.33,24.35,76000.0,21.3332,21.3595,21.3244,21.3419,76000.0
2015-01-21 13:15:00,24.36,24.39,24.35,24.35,65400.0,21.3507,21.377,21.3419,21.3419,65400.0
2015-01-21 13:20:00,24.35,24.42,24.35,24.39,122600.0,21.3419,21.4033,21.3419,21.377,122600.0
2015-01-21 13:25:00,24.39,24.4,24.31,24.31,66200.0,21.377,21.3857,21.3069,21.3069,66200.0
2015-01-21 13:30:00,24.31,24.31,24.25,24.28,160400.0,21.3069,21.3069,21.2543,21.2806,160400.0
2015-01-21 13:35:00,24.27,24.3,24.25,24.29,95200.0,21.2718,21.2981,21.2543,21.2893,95200.0
2015-01-21 13:40:00,24.3,24.3,24.26,24.28,72200.0,21.2981,21.2981,21.263,21.2806,72200.0
2015-01-21 13:45:00,24.28,24.28,24.23,24.24,82200.0,21.2806,21.2806,21.2368,21.2455,82200.0
2015-01-21 13:50:00,24.25,24.29,24.24,24.25,51600.0,21.2543,21.2893,21.2455,21.2543,51600.0
2015-01-21 13:55:00,24.25,24.26,24.21,24.23,63900.0,21.2543,21.263,21.2192,21.2368,63900.0
2015-01-21 14:00:00,24.22,24.22,24.19,24.22,112900.0,21.228,21.228,21.2017,21.228,112900.0
2015-01-21 14:05:00,24.21,24.24,24.18,24.2,76400.0,21.2192,21.2455,21.1929,21.2105,76400.0
2015-01-21 14:10:00,24.2,24.23,24.16,24.23,91200.0,21.2105,21.2368,21.1754,21.2368,91200.0
2015-01-21 14:15:00,24.23,24.25,24.2,24.21,63100.0,21.2368,21.2543,21.2105,21.2192,63100.0
2015-01-21 14:20:00,24.21,24.28,24.2,24.26,51100.0,21.2192,21.2806,21.2105,21.263,51100.0
2015-01-21 14:25:00,24.26,24.28,24.2,24.23,91100.0,21.263,21.2806,21.2105,21.2368,91100.0
2015-01-21 14:30:00,24.23,24.26,24.21,24.22,112000.0,21.2368,21.263,21.2192,21.228,112000.0
2015-01-21 14:35:00,24.21,24.22,24.18,24.19,170600.0,21.2192,21.228,21.1929,21.2017,170600.0
2015-01-21 14:40:00,24.18,24.27,24.16,24.26,224100.0,21.1929,21.2718,21.1754,21.263,224100.0
2015-01-21 14:45:00,24.27,24.32,24.27,24.31,256500.0,21.2718,21.3156,21.2718,21.3069,256500.0
2015-01-21 14:50:00,24.32,24.33,24.29,24.32,152300.0,21.3156,21.3244,21.2893,21.3156,152300.0
2015-01-21 14:55:00,24.32,24.38,24.31,24.36,83600.0,21.3156,21.3682,21.3069,21.3507,83600.0
2015-01-21 15:00:00,24.36,24.36,24.27,24.28,163800.0,21.3507,21.3507,21.2718,21.2806,163800.0
2015-01-21 15:05:00,24.28,24.28,24.22,24.22,69700.0,21.2806,21.2806,21.228,21.228,69700.0
2015-01-21 15:10:00,24.23,24.25,24.2,24.24,120100.0,21.2368,21.2543,21.2105,21.2455,120100.0
2015-01-21 15:15:00,24.23,24.31,24.23,24.31,124700.0,21.2368,21.3069,21.2368,21.3069,124700.0
2015-01-21 15:20:00,24.31,24.34,24.29,24.32,144700.0,21.3069,21.3332,21.2893,21.3156,144700.0
2015-01-21 15:25:00,24.32,24.33,24.28,24.28,89700.0,21.3156,21.3244,21.2806,21.2806,89700.0
2015-01-21 15:30:00,24.28,24.33,24.26,24.31,249300.0,21.2806,21.3244,21.263,21.3069,249300.0
2015-01-21 15:35:00,24.3,24.36,24.3,24.34,180300.0,21.2981,21.3507,21.2981,21.3332,180300.0
2015-01-21 15:40:00,24.34,24.35,24.3,24.3,183000.0,21.3332,21.3419,21.2981,21.2981,183000.0
2015-01-21 15:45:00,24.3,24.32,24.29,24.31,177600.0,21.2981,21.3156,21.2893,21.3069,177600.0
2015-01-21 15:50:00,24.3,24.34,24.3,24.34,240300.0,21.2981,21.3332,21.2981,21.3332,240300.0
2015-01-21 15:55:00,24.34,24.34,24.31,24.32,445000.0,21.3332,21.3332,21.3069,21.3156,445000.0
2015-01-22 09:30:00,24.29,24.46,24.19,24.22,187200.0,21.2893,21.4383,21.2017,21.228,187200.0
2015-01-22 09:35:00,24.22,24.22,24.11,24.14,127600.0,21.228,21.228,21.1316,21.1579,127600.0
2015-01-22 09:40:00,24.13,24.15,24.0,24.03,194500.0,21.1491,21.1666,21.0352,21.0615,194500.0
2015-01-22 09:45:00,24.03,24.07,23.76,23.84,393800.0,21.0615,21.0965,20.8248,20.8949,393800.0
2015-01-22 09:50:00,23.84,23.92,23.81,23.84,300000.0,20.8949,20.965,20.8686,20.8949,300000.0
2015-01-22 09:55:00,23.84,23.99,23.79,23.96,471800.0,20.8949,21.0264,20.8511,21.0001,471800.0
2015-01-22 10:00:00,23.96,24.04,23.95,23.98,257000.0,21.0001,21.0702,20.9913,21.0176,257000.0
2015-01-22 10:05:00,23.97,24.06,23.94,24.01,240100.0,21.0089,21.0878,20.9826,21.0439,240100.0
2015-01-22 10:10:00,24.01,24.08,23.98,24.05,80900.0,21.0439,21.1053,21.0176,21.079,80900.0
2015-01-22 10:15:00,24.06,24.14,24.0,24.12,154800.0,21.0878,21.1579,21.0352,21.1403,154800.0
2015-01-22 10:20:00,24.12,24.21,24.07,24.12,364200.0,21.1403,21.2192,21.0965,21.1403,364200.0
2015-01-22 10:25:00,24.11,24.12,24.04,24.07,122300.0,21.1316,21.1403,21.0702,21.0965,122300.0
2015-01-22 10:30:00,24.07,24.11,24.05,24.05,104800.0,21.0965,21.1316,21.079,21.079,104800.0
2015-01-22 10:35:00,24.05,24.13,24.04,24.11,77900.0,21.079,21.1491,21.0702,21.1316,77900.0
2015-01-22 10:40:00,24.11,24.18,24.1,24.18,151400.0,21.1316,21.1929,21.1228,21.1929,151400.0
2015-01-22 10:45:00,24.18,24.24,24.18,24.21,115500.0,21.1929,21.2455,21.1929,21.2192,115500.0
2015-01-22 10:50:00,24.22,24.28,24.22,24.27,98200.0,21.228,21.2806,21.228,21.2718,98200.0
2015-01-22 10:55:00,24.28,24.32,24.25,24.29,151100.0,21.2806,21.3156,21.2543,21.2893,151100.0
2015-01-22 11:00:00,24.28,24.31,24.22,24.23,131800.0,21.2806,21.3069,21.228,21.2368,131800.0
2015-01-22 11:05:00,24.23,24.25,24.21,24.23,46600.0,21.2368,21.2543,21.2192,21.2368,46600.0
2015-01-22 11:10:00,24.22,24.22,24.17,24.22,62000.0,21.228,21.228,21.1842,21.228,62000.0
2015-01-22 11:15:00,24.21,24.22,24.19,24.22,43200.0,21.2192,21.228,21.2017,21.228,43200.0
2015-01-22 11:20:00,24.22,24.26,24.21,24.26,71700.0,21.228,21.263,21.2192,21.263,71700.0
2015-01-22 11:25:00,24.26,24.28,24.25,24.27,45700.0,21.263,21.2806,21.2543,21.2718,45700.0
2015-01-22 11:30:00,24.27,24.29,24.21,24.28,62500.0,21.2718,21.2893,21.2192,21.2806,62500.0
2015-01-22 11:35:00,24.27,24.28,24.2,24.23,98600.0,21.2718,21.2806,21.2105,21.2368,98600.0
2015-01-22 11:40:00,24.23,24.23,24.19,24.19,105800.0,21.2368,21.2368,21.2017,21.2017,105800.0
2015-01-22 11:45:00,24.18,24.19,24.16,24.18,48000.0,21.1929,21.2017,21.1754,21.1929,48000.0
2015-01-22 11:50:00,24.18,24.2,24.14,24.19,53800.0,21.1929,21.2105,21.1579,21.2017,53800.0
2015-01-22 11:55:00,24.19,24.22,24.18,24.21,40200.0,21.2017,21.228,21.1929,21.2192,40200.0
2015-01-22 12:00:00,24.21,24.22,24.18,24.18,42500.0,21.2192,21.228,21.1929,21.1929,42500.0
2015-01-22 12:05:00,24.18,24.19,24.12,24.15,60900.0,21.1929,21.2017,21.1403,21.1666,60900.0
2015-01-22 12:10:00,24.15,24.2,24.13,24.19,44500.0,21.1666,21.2105,21.1491,21.2017,44500.0
2015-01-22 12:15:00,24.19,24.21,24.17,24.19,38700.0,21.2017,21.2192,21.1842,21.2017,38700.0
2015-01-22 12:20:00,24.2,24.22,24.19,24.21,36300.0,21.2105,21.228,21.2017,21.2192,36300.0
2015-01-22 12:25:00,24.22,24.23,24.19,24.23,71400.0,21.228,21.2368,21.2017,21.2368,71400.0
2015-01-22 12:30:00,24.23,24.23,24.17,24.21,116900.0,21.2368,21.2368,21.1842,21.2192,116900.0
2015-01-22 12:35:00,24.21,24.23,24.19,24.21,23800.0,21.2192,21.2368,21.2017,21.2192,23800.0
2015-01-22 12:40:00,24.21,24.23,24.2,24.21,56100.0,21.2192,21.2368,21.2105,21.2192,56100.0
2015-01-22 12:45:00,24.22,24.23,24.2,24.23,32900.0,21.228,21.2368,21.2105,21.2368,32900.0
2015-01-22 12:50:00,24.23,24.23,24.13,24.14,86300.0,21.2368,21.2368,21.1491,21.1579,86300.0
2015-01-22 12:55:00,24.14,24.15,24.12,24.14,44900.0,21.1579,21.1666,21.1403,21.1579,44900.0
2015-01-22 13:00:00,24.14,24.17,24.13,24.17,49400.0,21.1579,21.1842,21.1491,21.1842,49400.0
2015-01-22 13:05:00,24.16,24.17,24.15,24.16,17800.0,21.1754,21.1842,21.1666,21.1754,17800.0
2015-01-22 13:10:00,24.16,24.19,24.15,24.17,28100.0,21.1754,21.2017,21.1666,21.1842,28100.0
2015-01-22 13:15:00,24.17,24.17,24.13,24.15,40500.0,21.1842,21.1842,21.1491,21.1666,40500.0
2015-01-22 13:20:00,24.14,24.15,24.11,24.14,28200.0,21.1579,21.1666,21.1316,21.1579,28200.0
2015-01-22 13:25:00,24.14,24.15,24.11,24.14,31500.0,21.1579,21.1666,21.1316,21.1579,31500.0
2015-01-22 13:30:00,24.14,24.18,24.13,24.18,46900.0,21.1579,21.1929,21.1491,21.1929,46900.0
2015-01-22 13:35:00,24.18,24.19,24.13,24.19,75400.0,21.1929,21.2017,21.1491,21.2017,75400.0
2015-01-22 13:40:00,24.19,24.24,24.17,24.23,88600.0,21.2017,21.2455,21.1842,21.2368,88600.0
2015-01-22 13:45:00,24.23,24.24,24.2,24.22,117800.0,21.2368,21.2455,21.2105,21.228,117800.0
2015-01-22 13:50:00,24.21,24.24,24.2,24.2,140200.0,21.2192,21.2455,21.2105,21.2105,140200.0
2015-01-22 13:55:00,24.2,24.21,24.16,24.2,95800.0,21.2105,21.2192,21.1754,21.2105,95800.0
2015-01-22 14:00:00,24.2,24.26,24.19,24.24,45400.0,21.2105,21.263,21.2017,21.2455,45400.0
2015-01-22 14:05:00,24.24,24.25,24.17,24.21,69200.0,21.2455,21.2543,21.1842,21.2192,69200.0
2015-01-22 14:10:00,24.21,24.24,24.19,24.24,26800.0,21.2192,21.2455,21.2017,21.2455,26800.0
2015-01-22 14:15:00,24.23,24.31,24.23,24.29,118300.0,21.2368,21.3069,21.2368,21.2893,118300.0
2015-01-22 14:20:00,24.29,24.32,24.28,24.32,102000.0,21.2893,21.3156,21.2806,21.3156,102000.0
2015-01-22 14:25:00,24.31,24.34,24.29,24.32,77000.0,21.3069,21.3332,21.2893,21.3156,77000.0
2015-01-22 14:30:00,24.33,24.39,24.33,24.35,137200.0,21.3244,21.377,21.3244,21.3419,137200.0
2015-01-22 14:35:00,24.34,24.38,24.33,24.37,93100.0,21.3332,21.3682,21.3244,21.3595,93100.0
2015-01-22 14:40:00,24.37,24.37,24.33,24.37,82500.0,21.3595,21.3595,21.3244,21.3595,82500.0
2015-01-22 14:45:00,24.37,24.43,24.36,24.4,104800.0,21.3595,21.412,21.3507,21.3857,104800.0
2015-01-22 14:50:00,24.39,24.45,24.38,24.45,176000.0,21.377,21.4296,21.3682,21.4296,176000.0
2015-01-22 14:55:00,24.45,24.48,24.41,24.47,142200.0,21.4296,21.4559,21.3945,21.4471,142200.0
2015-01-22 15:00:00,24.47,24.54,24.46,24.5,326100.0,21.4471,21.5085,21.4383,21.4734,326100.0
2015-01-22 15:05:00,24.51,24.56,24.49,24.55,138000.0,21.4822,21.526,21.4646,21.5172,138000.0
2015-01-22 15:10:00,24.55,24.59,24.54,24.59,135700.0,21.5172,21.5523,21.5085,21.5523,135700.0
2015-01-22 15:15:00,24.59,24.6,24.57,24.6,100600.0,21.5523,21.561,21.5347,21.561,100600.0
2015-01-22 15:20:00,24.6,24.6,24.54,24.54,92300.0,21.561,21.561,21.5085,21.5085,92300.0
2015-01-22 15:25:00,24.54,24.56,24.52,24.55,140900.0,21.5085,21.526,21.4909,21.5172,140900.0
2015-01-22 15:30:00,24.55,24.59,24.53,24.59,174100.0,21.5172,21.5523,21.4997,21.5523,174100.0
2015-01-22 15:35:00,24.59,24.6,24.56,24.6,157100.0,21.5523,21.561,21.526,21.561,157100.0
2015-01-22 15:40:00,24.6,24.62,24.56,24.62,185600.0,21.561,21.5786,21.526,21.5786,185600.0
2015-01-22 15:45:00,24.62,24.63,24.58,24.63,149100.0,21.5786,21.5873,21.5435,21.5873,149100.0
2015-01-22 15:50:00,24.63,24.63,24.59,24.6,265300.0,21.5873,21.5873,21.5523,21.561,265300.0
2015-01-22 15:55:00,24.6,24.63,24.59,24.62,368500.0,21.561,21.5873,21.5523,21.5786,368500.0
2015-01-23 09:30:00,24.52,24.52,24.24,24.27,635200.0,21.4909,21.4909,21.2455,21.2718,635200.0
2015-01-23 09:35:00,24.27,24.34,24.2,24.27,232500.0,21.2718,21.3332,21.2105,21.2718,232500.0
2015-01-23 09:40:00,24.27,24.31,24.22,24.24,683500.0,21.2718,21.3069,21.228,21.2455,683500.0
2015-01-23 09:45:00,24.25,24.35,24.18,24.26,308200.0,21.2543,21.3419,21.1929,21.263,308200.0
2015-01-23 09:50:00,24.26,24.39,24.25,24.29,144600.0,21.263,21.377,21.2543,21.2893,144600.0
2015-01-23 09:55:00,24.29,24.33,24.27,24.31,111500.0,21.2893,21.3244,21.2718,21.3069,111500.0
2015-01-23 10:00:00,24.31,24.37,24.29,24.3,158400.0,21.3069,21.3595,21.2893,21.2981,158400.0
2015-01-23 10:05:00,24.31,24.36,24.31,24.35,100400.0,21.3069,21.3507,21.3069,21.3419,100400.0
2015-01-23 10:10:00,24.35,24.39,24.32,24.33,114800.0,21.3419,21.377,21.3156,21.3244,114800.0
2015-01-23 10:15:00,24.33,24.35,24.29,24.32,151400.0,21.3244,21.3419,21.2893,21.3156,151400.0
2015-01-23 10:20:00,24.33,24.37,24.32,24.33,364100.0,21.3244,21.3595,21.3156,21.3244,364100.0
2015-01-23 10:25:00,24.33,24.33,24.25,24.26,126400.0,21.3244,21.3244,21.2543,21.263,126400.0
2015-01-23 10:30:00,24.26,24.28,24.19,24.2,248300.0,21.263,21.2806,21.2017,21.2105,248300.0
2015-01-23 10:35:00,24.2,24.21,24.16,24.17,51600.0,21.2105,21.2192,21.1754,21.1842,51600.0
2015-01-23 10:40:00,24.17,24.17,24.1,24.15,115900.0,21.1842,21.1842,21.1228,21.1666,115900.0
2015-01-23 10:45:00,24.14,24.15,24.1,24.15,64500.0,21.1579,21.1666,21.1228,21.1666,64500.0
2015-01-23 10:50:00,24.15,24.21,24.1,24.21,215000.0,21.1666,21.2192,21.1228,21.2192,215000.0
2015-01-23 10:55:00,24.21,24.25,24.18,24.19,299300.0,21.2192,21.2543,21.1929,21.2017,299300.0
2015-01-23 11:00:00,24.19,24.23,24.18,24.22,96200.0,21.2017,21.2368,21.1929,21.228,96200.0
2015-01-23 11:05:00,24.22,24.23,24.17,24.17,86400.0,21.228,21.2368,21.1842,21.1842,86400.0
2015-01-23 11:10:00,24.17,24.2,24.13,24.14,148800.0,21.1842,21.2105,21.1491,21.1579,148800.0
2015-01-23 11:15:00,24.15,24.15,24.09,24.11,399500.0,21.1666,21.1666,21.114,21.1316,399500.0
2015-01-23 11:20:00,24.11,24.11,24.08,24.09,149800.0,21.1316,21.1316,21.1053,21.114,149800.0
2015-01-23 11:25:00,24.09,24.11,24.08,24.09,114800.0,21.114,21.1316,21.1053,21.114,114800.0
2015-01-23 11:30:00,24.09,24.1,24.08,24.09,97100.0,21.114,21.1228,21.1053,21.114,97100.0
2015-01-23 11:35:00,24.09,24.09,24.05,24.07,98800.0,21.114,21.114,21.079,21.0965,98800.0
2015-01-23 11:40:00,24.07,24.09,24.04,24.08,75500.0,21.0965,21.114,21.0702,21.1053,75500.0
2015-01-23 11:45:00,24.08,24.09,24.03,24.04,84000.0,21.1053,21.114,21.0615,21.0702,84000.0
2015-01-23 11:50:00,24.03,24.04,23.96,24.0,200800.0,21.0615,21.0702,21.0001,21.0352,200800.0
2015-01-23 11:55:00,24.0,24.03,23.99,24.01,138800.0,21.0352,21.0615,21.0264,21.0439,138800.0
2015-01-23 12:00:00,24.02,24.03,24.01,24.03,39200.0,21.0527,21.0615,21.0439,21.0615,39200.0
2015-01-23 12:05:00,24.03,24.07,24.01,24.07,52200.0,21.0615,21.0965,21.0439,21.0965,52200.0
2015-01-23 12:10:00,24.06,24.15,24.06,24.15,134800.0,21.0878,21.1666,21.0878,21.1666,134800.0
2015-01-23 12:15:00,24.14,24.15,24.1,24.1,111800.0,21.1579,21.1666,21.1228,21.1228,111800.0
2015-01-23 12:20:00,24.1,24.13,24.07,24.12,36800.0,21.1228,21.1491,21.0965,21.1403,36800.0
2015-01-23 12:25:00,24.11,24.17,24.11,24.16,24100.0,21.1316,21.1842,21.1316,21.1754,24100.0
2015-01-23 12:30:00,24.16,24.17,24.12,24.13,38900.0,21.1754,21.1842,21.1403,21.1491,38900.0
2015-01-23 12:35:00,24.13,24.18,24.12,24.17,26200.0,21.1491,21.1929,21.1403,21.1842,26200.0
2015-01-23 12:40:00,24.17,24.18,24.14,24.15,39000.0,21.1842,21.1929,21.1579,21.1666,39000.0
2015-01-23 12:45:00,24.16,24.17,24.13,24.14,53700.0,21.1754,21.1842,21.1491,21.1579,53700.0
2015-01-23 12:50:00,24.14,24.2,24.14,24.18,133300.0,21.1579,21.2105,21.1579,21.1929,133300.0
2015-01-23 12:55:00,24.19,24.22,24.15,24.22,72700.0,21.2017,21.228,21.1666,21.228,72700.0
2015-01-23 13:00:00,24.22,24.22,24.18,24.2,53000.0,21.228,21.228,21.1929,21.2105,53000.0
2015-01-23 13:05:00,24.2,24.26,24.2,24.26,92200.0,21.2105,21.263,21.2105,21.263,92200.0
2015-01-23 13:10:00,24.26,24.28,24.21,24.21,148000.0,21.263,21.2806,21.2192,21.2192,148000.0
2015-01-23 13:15:00,24.21,24.23,24.16,24.17,52800.0,21.2192,21.2368,21.1754,21.1842,52800.0
2015-01-23 13:20:00,24.17,24.17,24.14,24.16,70400.0,21.1842,21.1842,21.1579,21.1754,70400.0
2015-01-23 13:25:00,24.16,24.16,24.12,24.14,44800.0,21.1754,21.1754,21.1403,21.1579,44800.0
2015-01-23 13:30:00,24.14,24.2,24.13,24.19,123600.0,21.1579,21.2105,21.1491,21.2017,123600.0
2015-01-23 13:35:00,24.2,24.22,24.19,24.21,39100.0,21.2105,21.228,21.2017,21.2192,39100.0
2015-01-23 13:40:00,24.22,24.23,24.2,24.21,29800.0,21.228,21.2368,21.2105,21.2192,29800.0
2015-01-23 13:45:00,24.21,24.24,24.2,24.21,50500.0,21.2192,21.2455,21.2105,21.2192,50500.0
2015-01-23 13:50:00,24.22,24.24,24.2,24.24,38200.0,21.228,21.2455,21.2105,21.2455,38200.0
2015-01-23 13:55:00,24.24,24.24,24.21,24.23,36900.0,21.2455,21.2455,21.2192,21.2368,36900.0
2015-01-23 14:00:00,24.24,24.24,24.21,24.21,63100.0,21.2455,21.2455,21.2192,21.2192,63100.0
2015-01-23 14:05:00,24.21,24.22,24.19,24.2,48100.0,21.2192,21.228,21.2017,21.2105,48100.0
2015-01-23 14:10:00,24.21,24.21,24.18,24.19,32200.0,21.2192,21.2192,21.1929,21.2017,32200.0
2015-01-23 14:15:00,24.19,24.21,24.16,24.19,50100.0,21.2017,21.2192,21.1754,21.2017,50100.0
2015-01-23 14:20:00,24.19,24.19,24.18,24.19,16000.0,21.2017,21.2017,21.1929,21.2017,16000.0
2015-01-23 14:25:00,24.18,24.23,24.18,24.21,139400.0,21.1929,21.2368,21.1929,21.2192,139400.0
2015-01-23 14:30:00,24.21,24.22,24.16,24.19,95500.0,21.2192,21.228,21.1754,21.2017,95500.0
2015-01-23 14:35:00,24.18,24.19,24.15,24.17,46300.0,21.1929,21.2017,21.1666,21.1842,46300.0
2015-01-23 14:40:00,24.17,24.17,24.15,24.16,36000.0,21.1842,21.1842,21.1666,21.1754,36000.0
2015-01-23 14:45:00,24.17,24.17,24.11,24.11,118700.0,21.1842,21.1842,21.1316,21.1316,118700.0
2015-01-23 14:50:00,24.11,24.15,24.1,24.11,92700.0,21.1316,21.1666,21.1228,21.1316,92700.0
2015-01-23 14:55:00,24.12,24.13,24.11,24.11,74100.0,21.1403,21.1491,21.1316,21.1316,74100.0
2015-01-23 15:00:00,24.11,24.11,24.06,24.08,178900.0,21.1316,21.1316,21.0878,21.1053,178900.0
2015-01-23 15:05:00,24.08,24.09,24.02,24.09,250400.0,21.1053,21.114,21.0527,21.114,250400.0
2015-01-23 15:10:00,24.09,24.1,24.08,24.09,74700.0,21.114,21.1228,21.1053,21.114,74700.0
2015-01-23 15:15:00,24.1,24.12,24.09,24.11,135500.0,21.1228,21.1403,21.114,21.1316,135500.0
2015-01-23 15:20:00,24.11,24.12,24.1,24.11,60300.0,21.1316,21.1403,21.1228,21.1316,60300.0
2015-01-23 15:25:00,24.11,24.12,24.09,24.1,222800.0,21.1316,21.1403,21.114,21.1228,222800.0
2015-01-23 15:30:00,24.11,24.12,24.05,24.07,201200.0,21.1316,21.1403,21.079,21.0965,201200.0
2015-01-23 15:35:00,24.07,24.13,24.06,24.09,222600.0,21.0965,21.1491,21.0878,21.114,222600.0
2015-01-23 15:40:00,24.09,24.12,24.08,24.08,118800.0,21.114,21.1403,21.1053,21.1053,118800.0
2015-01-23 15:45:00,24.08,24.12,24.06,24.11,191200.0,21.1053,21.1403,21.0878,21.1316,191200.0
2015-01-23 15:50:00,24.1,24.12,24.09,24.11,275600.0,21.1228,21.1403,21.114,21.1316,275600.0
2015-01-23 15:55:00,24.11,24.12,24.07,24.12,574200.0,21.1316,21.1403,21.0965,21.1403,574200.0
2015-01-26 09:30:00,24.11,24.11,23.9,23.9,158800.0,21.1316,21.1316,20.9475,20.9475,158800.0
2015-01-26 09:35:00,23.89,23.96,23.86,23.93,275600.0,20.9388,21.0001,20.9125,20.9738,275600.0
2015-01-26 09:40:00,23.92,23.94,23.85,23.86,116500.0,20.965,20.9826,20.9037,20.9125,116500.0
2015-01-26 09:45:00,23.86,23.9,23.81,23.86,287900.0,20.9125,20.9475,20.8686,20.9125,287900.0
2015-01-26 09:50:00,23.86,23.99,23.86,23.98,98800.0,20.9125,21.0264,20.9125,21.0176,98800.0
2015-01-26 09:55:00,23.99,24.07,23.99,24.04,192500.0,21.0264,21.0965,21.0264,21.0702,192500.0
2015-01-26 10:00:00,24.04,24.09,24.02,24.05,124000.0,21.0702,21.114,21.0527,21.079,124000.0
2015-01-26 10:05:00,24.05,24.12,24.03,24.07,157900.0,21.079,21.1403,21.0615,21.0965,157900.0
2015-01-26 10:10:00,24.07,24.07,24.03,24.04,32100.0,21.0965,21.0965,21.0615,21.0702,32100.0
2015-01-26 10:15:00,24.05,24.07,23.95,24.01,98700.0,21.079,21.0965,20.9913,21.0439,98700.0
2015-01-26 10:20:00,24.0,24.05,23.99,24.04,58900.0,21.0352,21.079,21.0264,21.0702,58900.0
2015-01-26 10:25:00,24.04,24.08,24.02,24.05,73400.0,21.0702,21.1053,21.0527,21.079,73400.0
2015-01-26 10:30:00,24.05,24.09,24.04,24.08,72700.0,21.079,21.114,21.0702,21.1053,72700.0
2015-01-26 10:35:00,24.08,24.14,24.07,24.1,53000.0,21.1053,21.1579,21.0965,21.1228,53000.0
2015-01-26 10:40:00,24.09,24.16,24.08,24.1,81600.0,21.114,21.1754,21.1053,21.1228,81600.0
2015-01-26 10:45:00,24.11,24.17,24.11,24.15,57500.0,21.1316,21.1842,21.1316,21.1666,57500.0
2015-01-26 10:50:00,24.16,24.18,24.13,24.18,48500.0,21.1754,21.1929,21.1491,21.1929,48500.0
2015-01-26 10:55:00,24.19,24.2,24.12,24.13,130900.0,21.2017,21.2105,21.1403,21.1491,130900.0
2015-01-26 11:00:00,24.14,24.14,24.09,24.1,124800.0,21.1579,21.1579,21.114,21.1228,124800.0
2015-01-26 11:05:00,24.1,24.11,24.08,24.08,117100.0,21.1228,21.1316,21.1053,21.1053,117100.0
2015-01-26 11:10:00,24.09,24.15,24.08,24.15,77500.0,21.114,21.1666,21.1053,21.1666,77500.0
2015-01-26 11:15:00,24.16,24.16,24.09,24.1,63000.0,21.1754,21.1754,21.114,21.1228,63000.0
2015-01-26 11:20:00,24.1,24.12,24.05,24.05,72400.0,21.1228,21.1403,21.079,21.079,72400.0
2015-01-26 11:25:00,24.05,24.06,24.01,24.02,81700.0,21.079,21.0878,21.0439,21.0527,81700.0
2015-01-26 11:30:00,24.01,24.07,24.01,24.05,111200.0,21.0439,21.0965,21.0439,21.079,111200.0
2015-01-26 11:35:00,24.05,24.11,24.03,24.11,46700.0,21.079,21.1316,21.0615,21.1316,46700.0
2015-01-26 11:40:00,24.11,24.14,24.09,24.14,58100.0,21.1316,21.1579,21.114,21.1579,58100.0
2015-01-26 11:45:00,24.14,24.15,24.11,24.14,79500.0,21.1579,21.1666,21.1316,21.1579,79500.0
2015-01-26 11:50:00,24.15,24.15,24.1,24.15,84100.0,21.1666,21.1666,21.1228,21.1666,84100.0
2015-01-26 11:55:00,24.15,24.2,24.14,24.2,88300.0,21.1666,21.2105,21.1579,21.2105,88300.0
2015-01-26 12:00:00,24.2,24.21,24.19,24.19,64100.0,21.2105,21.2192,21.2017,21.2017,64100.0
2015-01-26 12:05:00,24.2,24.25,24.19,24.25,75700.0,21.2105,21.2543,21.2017,21.2543,75700.0
2015-01-26 12:10:00,24.24,24.24,24.16,24.17,54600.0,21.2455,21.2455,21.1754,21.1842,54600.0
2015-01-26 12:15:00,24.17,24.2,24.17,24.18,69500.0,21.1842,21.2105,21.1842,21.1929,69500.0
2015-01-26 12:20:00,24.18,24.2,24.16,24.17,20200.0,21.1929,21.2105,21.1754,21.1842,20200.0
2015-01-26 12:25:00,24.17,24.19,24.16,24.16,18400.0,21.1842,21.2017,21.1754,21.1754,18400.0
2015-01-26 12:30:00,24.17,24.2,24.17,24.19,66200.0,21.1842,21.2105,21.1842,21.2017,66200.0
2015-01-26 12:35:00,24.19,24.2,24.17,24.2,61300.0,21.2017,21.2105,21.1842,21.2105,61300.0
2015-01-26 12:40:00,24.2,24.21,24.19,24.2,26500.0,21.2105,21.2192,21.2017,21.2105,26500.0
2015-01-26 12:45:00,24.2,24.21,24.19,24.2,31800.0,21.2105,21.2192,21.2017,21.2105,31800.0
2015-01-26 12:50:00,24.19,24.21,24.19,24.19,59700.0,21.2017,21.2192,21.2017,21.2017,59700.0
2015-01-26 12:55:00,24.19,24.21,24.18,24.19,49400.0,21.2017,21.2192,21.1929,21.2017,49400.0
2015-01-26 13:00:00,24.19,24.22,24.19,24.2,77700.0,21.2017,21.228,21.2017,21.2105,77700.0
2015-01-26 13:05:00,24.2,24.2,24.14,24.15,40500.0,21.2105,21.2105,21.1579,21.1666,40500.0
2015-01-26 13:10:00,24.15,24.16,24.12,24.12,57400.0,21.1666,21.1754,21.1403,21.1403,57400.0
2015-01-26 13:15:00,24.13,24.16,24.13,24.14,68800.0,21.1491,21.1754,21.1491,21.1579,68800.0
2015-01-26 13:20:00,24.14,24.16,24.12,24.12,17600.0,21.1579,21.1754,21.1403,21.1403,17600.0
2015-01-26 13:25:00,24.12,24.14,24.12,24.13,21500.0,21.1403,21.1579,21.1403,21.1491,21500.0
2015-01-26 13:30:00,24.13,24.19,24.13,24.18,30500.0,21.1491,21.2017,21.1491,21.1929,30500.0
2015-01-26 13:35:00,24.18,24.19,24.17,24.18,43400.0,21.1929,21.2017,21.1842,21.1929,43400.0
2015-01-26 13:40:00,24.19,24.21,24.18,24.2,31300.0,21.2017,21.2192,21.1929,21.2105,31300.0
2015-01-26 13:45:00,24.2,24.28,24.2,24.27,95500.0,21.2105,21.2806,21.2105,21.2718,95500.0
2015-01-26 13:50:00,24.28,24.3,24.26,24.26,63300.0,21.2806,21.2981,21.263,21.263,63300.0
2015-01-26 13:55:00,24.25,24.26,24.21,24.21,24900.0,21.2543,21.263,21.2192,21.2192,24900.0
2015-01-26 14:00:00,24.21,24.23,24.19,24.23,50200.0,21.2192,21.2368,21.2017,21.2368,50200.0
2015-01-26 14:05:00,24.23,24.23,24.21,24.23,18200.0,21.2368,21.2368,21.2192,21.2368,18200.0
2015-01-26 14:10:00,24.23,24.24,24.19,24.19,53500.0,21.2368,21.2455,21.2017,21.2017,53500.0
2015-01-26 14:15:00,24.19,24.21,24.17,24.18,22500.0,21.2017,21.2192,21.1842,21.1929,22500.0
2015-01-26 14:20:00,24.18,24.19,24.18,24.19,19900.0,21.1929,21.2017,21.1929,21.2017,19900.0
2015-01-26 14:25:00,24.19,24.2,24.15,24.2,48000.0,21.2017,21.2105,21.1666,21.2105,48000.0
2015-01-26 14:30:00,24.2,24.2,24.18,24.19,31200.0,21.2105,21.2105,21.1929,21.2017,31200.0
2015-01-26 14:35:00,24.19,24.2,24.18,24.2,31300.0,21.2017,21.2105,21.1929,21.2105,31300.0
2015-01-26 14:40:00,24.2,24.2,24.17,24.17,32800.0,21.2105,21.2105,21.1842,21.1842,32800.0
2015-01-26 14:45:00,24.17,24.17,24.14,24.14,42200.0,21.1842,21.1842,21.1579,21.1579,42200.0
2015-01-26 14:50:00,24.14,24.16,24.13,24.16,60900.0,21.1579,21.1754,21.1491,21.1754,60900.0
2015-01-26 14:55:00,24.16,24.17,24.15,24.17,25800.0,21.1754,21.1842,21.1666,21.1842,25800.0
2015-01-26 15:00:00,24.17,24.17,24.15,24.17,116400.0,21.1842,21.1842,21.1666,21.1842,116400.0
2015-01-26 15:05:00,24.17,24.21,24.16,24.21,91100.0,21.1842,21.2192,21.1754,21.2192,91100.0
2015-01-26 15:10:00,24.21,24.24,24.2,24.22,83700.0,21.2192,21.2455,21.2105,21.228,83700.0
2015-01-26 15:15:00,24.22,24.22,24.18,24.21,40700.0,21.228,21.228,21.1929,21.2192,40700.0
2015-01-26 15:20:00,24.21,24.23,24.19,24.21,43000.0,21.2192,21.2368,21.2017,21.2192,43000.0
2015-01-26 15:25:00,24.21,24.23,24.2,24.21,66400.0,21.2192,21.2368,21.2105,21.2192,66400.0
2015-01-26 15:30:00,24.2,24.21,24.18,24.19,52000.0,21.2105,21.2192,21.1929,21.2017,52000.0
2015-01-26 15:35:00,24.19,24.24,24.18,24.23,115900.0,21.2017,21.2455,21.1929,21.2368,115900.0
2015-01-26 15:40:00,24.23,24.24,24.2,24.21,85100.0,21.2368,21.2455,21.2105,21.2192,85100.0
2015-01-26 15:45:00,24.21,24.23,24.21,24.22,91000.0,21.2192,21.2368,21.2192,21.228,91000.0
2015-01-26 15:50:00,24.21,24.25,24.21,24.25,168300.0,21.2192,21.2543,21.2192,21.2543,168300.0
2015-01-26 15:55:00,24.24,24.25,24.23,24.24,237900.0,21.2455,21.2543,21.2368,21.2455,237900.0
2015-01-27 09:30:00,23.86,23.99,23.85,23.9,191300.0,20.9125,21.0264,20.9037,20.9475,191300.0
2015-01-27 09:35:00,23.9,23.95,23.82,23.91,150600.0,20.9475,20.9913,20.8774,20.9563,150600.0
2015-01-27 09:40:00,23.92,23.98,23.9,23.91,281500.0,20.965,21.0176,20.9475,20.9563,281500.0
2015-01-27 09:45:00,23.9,23.93,23.83,23.83,270600.0,20.9475,20.9738,20.8862,20.8862,270600.0
2015-01-27 09:50:00,23.83,23.9,23.79,23.81,235000.0,20.8862,20.9475,20.8511,20.8686,235000.0
2015-01-27 09:55:00,23.81,23.82,23.75,23.82,255700.0,20.8686,20.8774,20.816,20.8774,255700.0
2015-01-27 10:00:00,23.82,23.85,23.74,23.82,108200.0,20.8774,20.9037,20.8073,20.8774,108200.0
2015-01-27 10:05:00,23.82,23.88,23.81,23.88,154400.0,20.8774,20.93,20.8686,20.93,154400.0
2015-01-27 10:10:00,23.87,23.93,23.84,23.85,171700.0,20.9212,20.9738,20.8949,20.9037,171700.0
2015-01-27 10:15:00,23.84,23.88,23.83,23.83,162000.0,20.8949,20.93,20.8862,20.8862,162000.0
2015-01-27 10:20:00,23.83,23.83,23.72,23.72,167600.0,20.8862,20.8862,20.7898,20.7898,167600.0
2015-01-27 10:25:00,23.72,23.77,23.64,23.64,594100.0,20.7898,20.8336,20.7196,20.7196,594100.0
2015-01-27 10:30:00,23.63,23.65,23.57,23.59,268000.0,20.7109,20.7284,20.6583,20.6758,268000.0
2015-01-27 10:35:00,23.58,23.58,23.44,23.48,274400.0,20.667,20.667,20.5443,20.5794,274400.0
2015-01-27 10:40:00,23.47,23.52,23.46,23.49,576200.0,20.5706,20.6145,20.5619,20.5882,576200.0
2015-01-27 10:45:00,23.5,23.65,23.49,23.65,547500.0,20.5969,20.7284,20.5882,20.7284,547500.0
2015-01-27 10:50:00,23.65,23.65,23.59,23.63,210400.0,20.7284,20.7284,20.6758,20.7109,210400.0
2015-01-27 10:55:00,23.63,23.65,23.6,23.61,106700.0,20.7109,20.7284,20.6846,20.6933,106700.0
2015-01-27 11:00:00,23.6,23.61,23.56,23.57,143000.0,20.6846,20.6933,20.6495,20.6583,143000.0
2015-01-27 11:05:00,23.57,23.69,23.57,23.69,160900.0,20.6583,20.7635,20.6583,20.7635,160900.0
2015-01-27 11:10:00,23.69,23.71,23.67,23.67,61300.0,20.7635,20.781,20.7459,20.7459,61300.0
2015-01-27 11:15:00,23.67,23.69,23.61,23.65,82200.0,20.7459,20.7635,20.6933,20.7284,82200.0
2015-01-27 11:20:00,23.66,23.68,23.6,23.61,127800.0,20.7372,20.7547,20.6846,20.6933,127800.0
2015-01-27 11:25:00,23.61,23.64,23.59,23.63,182400.0,20.6933,20.7196,20.6758,20.7109,182400.0
2015-01-27 11:30:00,23.63,23.63,23.57,23.59,252400.0,20.7109,20.7109,20.6583,20.6758,252400.0
2015-01-27 11:35:00,23.6,23.65,23.57,23.6,132500.0,20.6846,20.7284,20.6583,20.6846,132500.0
2015-01-27 11:40:00,23.61,23.62,23.54,23.55,75200.0,20.6933,20.7021,20.632,20.6408,75200.0
2015-01-27 11:45:00,23.54,23.55,23.52,23.54,96200.0,20.632,20.6408,20.6145,20.632,96200.0
2015-01-27 11:50:00,23.54,23.56,23.52,23.53,189700.0,20.632,20.6495,20.6145,20.6232,189700.0
2015-01-27 11:55:00,23.52,23.54,23.49,23.5,119900.0,20.6145,20.632,20.5882,20.5969,119900.0
2015-01-27 12:00:00,23.5,23.5,23.42,23.42,307400.0,20.5969,20.5969,20.5268,20.5268,307400.0
2015-01-27 12:05:00,23.42,23.48,23.4,23.48,126500.0,20.5268,20.5794,20.5093,20.5794,126500.0
2015-01-27 12:10:00,23.47,23.48,23.44,23.47,46800.0,20.5706,20.5794,20.5443,20.5706,46800.0
2015-01-27 12:15:00,23.46,23.48,23.44,23.46,104300.0,20.5619,20.5794,20.5443,20.5619,104300.0
2015-01-27 12:20:00,23.47,23.48,23.44,23.46,84600.0,20.5706,20.5794,20.5443,20.5619,84600.0
2015-01-27 12:25:00,23.46,23.57,23.46,23.57,397700.0,20.5619,20.6583,20.5619,20.6583,397700.0
2015-01-27 12:30:00,23.57,23.6,23.53,23.56,174600.0,20.6583,20.6846,20.6232,20.6495,174600.0
2015-01-27 12:35:00,23.56,23.59,23.54,23.59,207400.0,20.6495,20.6758,20.632,20.6758,207400.0
2015-01-27 12:40:00,23.58,23.6,23.56,23.6,31700.0,20.667,20.6846,20.6495,20.6846,31700.0
2015-01-27 12:45:00,23.6,23.6,23.55,23.58,41500.0,20.6846,20.6846,20.6408,20.667,41500.0
2015-01-27 12:50:00,23.58,23.62,23.56,23.61,45900.0,20.667,20.7021,20.6495,20.6933,45900.0
2015-01-27 12:55:00,23.61,23.64,23.58,23.61,152600.0,20.6933,20.7196,20.667,20.6933,152600.0
2015-01-27 13:00:00,23.61,23.62,23.56,23.59,63100.0,20.6933,20.7021,20.6495,20.6758,63100.0
2015-01-27 13:05:00,23.58,23.59,23.55,23.59,27600.0,20.667,20.6758,20.6408,20.6758,27600.0
2015-01-27 13:10:00,23.59,23.62,23.58,23.62,46400.0,20.6758,20.7021,20.667,20.7021,46400.0
2015-01-27 13:15:00,23.62,23.72,23.61,23.7,90300.0,20.7021,20.7898,20.6933,20.7722,90300.0
2015-01-27 13:20:00,23.7,23.76,23.7,23.71,237900.0,20.7722,20.8248,20.7722,20.781,237900.0
2015-01-27 13:25:00,23.71,23.76,23.71,23.73,125700.0,20.781,20.8248,20.781,20.7985,125700.0
2015-01-27 13:30:00,23.74,23.76,23.67,23.69,86400.0,20.8073,20.8248,20.7459,20.7635,86400.0
2015-01-27 13:35:00,23.7,23.75,23.69,23.75,52300.0,20.7722,20.816,20.7635,20.816,52300.0
2015-01-27 13:40:00,23.75,23.76,23.7,23.72,160200.0,20.816,20.8248,20.7722,20.7898,160200.0
2015-01-27 13:45:00,23.73,23.74,23.69,23.74,42900.0,20.7985,20.8073,20.7635,20.8073,42900.0
2015-01-27 13:50:00,23.73,23.74,23.68,23.68,37500.0,20.7985,20.8073,20.7547,20.7547,37500.0
2015-01-27 13:55:00,23.68,23.71,23.67,23.7,60100.0,20.7547,20.781,20.7459,20.7722,60100.0
2015-01-27 14:00:00,23.7,23.73,23.7,23.72,21800.0,20.7722,20.7985,20.7722,20.7898,21800.0
2015-01-27 14:05:00,23.71,23.74,23.7,23.71,21700.0,20.781,20.8073,20.7722,20.781,21700.0
2015-01-27 14:10:00,23.71,23.75,23.69,23.75,47200.0,20.781,20.816,20.7635,20.816,47200.0
2015-01-27 14:15:00,23.75,23.75,23.72,23.74,84000.0,20.816,20.816,20.7898,20.8073,84000.0
2015-01-27 14:20:00,23.73,23.79,23.73,23.79,53600.0,20.7985,20.8511,20.7985,20.8511,53600.0
2015-01-27 14:25:00,23.8,23.87,23.79,23.85,114900.0,20.8599,20.9212,20.8511,20.9037,114900.0
2015-01-27 14:30:00,23.86,23.86,23.81,23.85,139300.0,20.9125,20.9125,20.8686,20.9037,139300.0
2015-01-27 14:35:00,23.84,23.85,23.82,23.85,24600.0,20.8949,20.9037,20.8774,20.9037,24600.0
2015-01-27 14:40:00,23.85,23.86,23.81,23.85,45600.0,20.9037,20.9125,20.8686,20.9037,45600.0
2015-01-27 14:45:00,23.85,23.86,23.79,23.83,47200.0,20.9037,20.9125,20.8511,20.8862,47200.0
2015-01-27 14:50:00,23.84,23.87,23.79,23.8,105000.0,20.8949,20.9212,20.8511,20.8599,105000.0
2015-01-27 14:55:00,23.8,23.81,23.74,23.75,64800.0,20.8599,20.8686,20.8073,20.816,64800.0
2015-01-27 15:00:00,23.75,23.8,23.74,23.75,33700.0,20.816,20.8599,20.8073,20.816,33700.0
2015-01-27 15:05:00,23.76,23.77,23.72,23.74,78300.0,20.8248,20.8336,20.7898,20.8073,78300.0
2015-01-27 15:10:00,23.75,23.76,23.72,23.73,132200.0,20.816,20.8248,20.7898,20.7985,132200.0
2015-01-27 15:15:00,23.72,23.72,23.68,23.68,99400.0,20.7898,20.7898,20.7547,20.7547,99400.0
2015-01-27 15:20:00,23.68,23.72,23.64,23.69,204900.0,20.7547,20.7898,20.7196,20.7635,204900.0
2015-01-27 15:25:00,23.69,23.7,23.63,23.64,181800.0,20.7635,20.7722,20.7109,20.7196,181800.0
2015-01-27 15:30:00,23.63,23.69,23.63,23.67,265800.0,20.7109,20.7635,20.7109,20.7459,265800.0
2015-01-27 15:35:00,23.67,23.67,23.58,23.61,141200.0,20.7459,20.7459,20.667,20.6933,141200.0
2015-01-27 15:40:00,23.62,23.65,23.61,23.64,67600.0,20.7021,20.7284,20.6933,20.7196,67600.0
2015-01-27 15:45:00,23.64,23.65,23.6,23.6,146900.0,20.7196,20.7284,20.6846,20.6846,146900.0
2015-01-27 15:50:00,23.61,23.61,23.53,23.54,310800.0,20.6933,20.6933,20.6232,20.632,310800.0
2015-01-27 15:55:00,23.54,23.63,23.54,23.58,859400.0,20.632,20.7109,20.632,20.667,859400.0
2015-01-28 09:30:00,23.78,23.88,23.69,23.72,312400.0,20.8423,20.93,20.7635,20.7898,312400.0
2015-01-28 09:35:00,23.72,23.82,23.69,23.78,242000.0,20.7898,20.8774,20.7635,20.8423,242000.0
2015-01-28 09:40:00,23.78,23.84,23.74,23.81,227200.0,20.8423,20.8949,20.8073,20.8686,227200.0
2015-01-28 09:45:00,23.82,24.02,23.8,24.02,192100.0,20.8774,21.0527,20.8599,21.0527,192100.0
2015-01-28 09:50:00,24.01,24.11,24.01,24.06,223000.0,21.0439,21.1316,21.0439,21.0878,223000.0
2015-01-28 09:55:00,24.07,24.11,24.05,24.1,160700.0,21.0965,21.1316,21.079,21.1228,160700.0
2015-01-28 10:00:00,24.1,24.2,24.09,24.14,370900.0,21.1228,21.2105,21.114,21.1579,370900.0
2015-01-28 10:05:00,24.14,24.15,24.09,24.12,193400.0,21.1579,21.1666,21.114,21.1403,193400.0
2015-01-28 10:10:00,24.12,24.12,24.02,24.03,268900.0,21.1403,21.1403,21.0527,21.0615,268900.0
2015-01-28 10:15:00,24.02,24.06,23.99,24.01,140800.0,21.0527,21.0878,21.0264,21.0439,140800.0
2015-01-28 10:20:00,24.02,24.05,23.94,23.95,165200.0,21.0527,21.079,20.9826,20.9913,165200.0
2015-01-28 10:25:00,23.95,23.97,23.91,23.94,139600.0,20.9913,21.0089,20.9563,20.9826,139600.0
2015-01-28 10:30:00,23.94,23.97,23.86,23.87,88100.0,20.9826,21.0089,20.9125,20.9212,88100.0
2015-01-28 10:35:00,23.87,23.92,23.84,23.89,100400.0,20.9212,20.965,20.8949,20.9388,100400.0
2015-01-28 10:40:00,23.89,23.9,23.81,23.81,59800.0,20.9388,20.9475,20.8686,20.8686,59800.0
2015-01-28 10:45:00,23.81,23.84,23.76,23.77,67400.0,20.8686,20.8949,20.8248,20.8336,67400.0
2015-01-28 10:50:00,23.78,23.8,23.71,23.74,134200.0,20.8423,20.8599,20.781,20.8073,134200.0
2015-01-28 10:55:00,23.73,23.76,23.7,23.74,151200.0,20.7985,20.8248,20.7722,20.8073,151200.0
2015-01-28 11:00:00,23.73,23.77,23.72,23.75,116100.0,20.7985,20.8336,20.7898,20.816,116100.0
2015-01-28 11:05:00,23.75,23.77,23.73,23.76,75000.0,20.816,20.8336,20.7985,20.8248,75000.0
2015-01-28 11:10:00,23.76,23.76,23.7,23.71,84300.0,20.8248,20.8248,20.7722,20.781,84300.0
2015-01-28 11:15:00,23.71,23.71,23.63,23.67,115000.0,20.781,20.781,20.7109,20.7459,115000.0
2015-01-28 11:20:00,23.66,23.71,23.61,23.69,175900.0,20.7372,20.781,20.6933,20.7635,175900.0
2015-01-28 11:25:00,23.69,23.79,23.68,23.78,83300.0,20.7635,20.8511,20.7547,20.8423,83300.0
2015-01-28 11:30:00,23.77,23.79,23.75,23.77,130300.0,20.8336,20.8511,20.816,20.8336,130300.0
2015-01-28 11:35:00,23.77,23.79,23.75,23.76,24100.0,20.8336,20.8511,20.816,20.8248,24100.0
2015-01-28 11:40:00,23.75,23.75,23.73,23.75,28600.0,20.816,20.816,20.7985,20.816,28600.0
2015-01-28 11:45:00,23.75,23.83,23.74,23.82,59000.0,20.816,20.8862,20.8073,20.8774,59000.0
2015-01-28 11:50:00,23.82,23.83,23.79,23.81,40500.0,20.8774,20.8862,20.8511,20.8686,40500.0
2015-01-28 11:55:00,23.81,23.81,23.74,23.79,59900.0,20.8686,20.8686,20.8073,20.8511,59900.0
2015-01-28 12:00:00,23.8,23.85,23.79,23.82,60800.0,20.8599,20.9037,20.8511,20.8774,60800.0
2015-01-28 12:05:00,23.83,23.86,23.81,23.83,35600.0,20.8862,20.9125,20.8686,20.8862,35600.0
2015-01-28 12:10:00,23.84,23.86,23.83,23.86,23600.0,20.8949,20.9125,20.8862,20.9125,23600.0
2015-01-28 12:15:00,23.86,23.91,23.84,23.88,43800.0,20.9125,20.9563,20.8949,20.93,43800.0
2015-01-28 12:20:00,23.89,23.89,23.85,23.88,27900.0,20.9388,20.9388,20.9037,20.93,27900.0
2015-01-28 12:25:00,23.88,23.93,23.85,23.91,61100.0,20.93,20.9738,20.9037,20.9563,61100.0
2015-01-28 12:30:00,23.91,23.96,23.9,23.94,50100.0,20.9563,21.0001,20.9475,20.9826,50100.0
2015-01-28 12:35:00,23.93,23.94,23.88,23.91,39200.0,20.9738,20.9826,20.93,20.9563,39200.0
2015-01-28 12:40:00,23.91,23.93,23.9,23.92,96500.0,20.9563,20.9738,20.9475,20.965,96500.0
2015-01-28 12:45:00,23.91,23.95,23.91,23.94,27400.0,20.9563,20.9913,20.9563,20.9826,27400.0
2015-01-28 12:50:00,23.95,23.95,23.89,23.89,46700.0,20.9913,20.9913,20.9388,20.9388,46700.0
2015-01-28 12:55:00,23.89,23.92,23.88,23.89,26300.0,20.9388,20.965,20.93,20.9388,26300.0
2015-01-28 13:00:00,23.89,23.89,23.84,23.88,25900.0,20.9388,20.9388,20.8949,20.93,25900.0
2015-01-28 13:05:00,23.88,23.89,23.86,23.87,32000.0,20.93,20.9388,20.9125,20.9212,32000.0
2015-01-28 13:10:00,23.88,23.88,23.8,23.82,34200.0,20.93,20.93,20.8599,20.8774,34200.0
2015-01-28 13:15:00,23.82,23.86,23.8,23.81,53500.0,20.8774,20.9125,20.8599,20.8686,53500.0
2015-01-28 13:20:00,23.8,23.86,23.8,23.83,23400.0,20.8599,20.9125,20.8599,20.8862,23400.0
2015-01-28 13:25:00,23.83,23.86,23.82,23.82,27100.0,20.8862,20.9125,20.8774,20.8774,27100.0
2015-01-28 13:30:00,23.83,23.89,23.81,23.89,27200.0,20.8862,20.9388,20.8686,20.9388,27200.0
2015-01-28 13:35:00,23.89,23.9,23.86,23.88,36700.0,20.9388,20.9475,20.9125,20.93,36700.0
2015-01-28 13:40:00,23.88,23.89,23.83,23.85,38900.0,20.93,20.9388,20.8862,20.9037,38900.0
2015-01-28 13:45:00,23.85,23.88,23.84,23.84,42900.0,20.9037,20.93,20.8949,20.8949,42900.0
2015-01-28 13:50:00,23.85,23.9,23.84,23.87,24900.0,20.9037,20.9475,20.8949,20.9212,24900.0
2015-01-28 13:55:00,23.87,23.87,23.79,23.81,49900.0,20.9212,20.9212,20.8511,20.8686,49900.0
2015-01-28 14:00:00,23.81,23.96,23.8,23.87,213600.0,20.8686,21.0001,20.8599,20.9212,213600.0
2015-01-28 14:05:00,23.87,23.9,23.75,23.78,101400.0,20.9212,20.9475,20.816,20.8423,101400.0
2015-01-28 14:10:00,23.77,23.82,23.7,23.8,108500.0,20.8336,20.8774,20.7722,20.8599,108500.0
2015-01-28 14:15:00,23.8,23.84,23.76,23.8,118800.0,20.8599,20.8949,20.8248,20.8599,118800.0
2015-01-28 14:20:00,23.8,23.81,23.73,23.75,89700.0,20.8599,20.8686,20.7985,20.816,89700.0
2015-01-28 14:25:00,23.74,23.75,23.64,23.66,122400.0,20.8073,20.816,20.7196,20.7372,122400.0
2015-01-28 14:30:00,23.66,23.68,23.57,23.63,104600.0,20.7372,20.7547,20.6583,20.7109,104600.0
2015-01-28 14:35:00,23.64,23.68,23.6,23.61,70100.0,20.7196,20.7547,20.6846,20.6933,70100.0
2015-01-28 14:40:00,23.6,23.65,23.58,23.62,169300.0,20.6846,20.7284,20.667,20.7021,169300.0
2015-01-28 14:45:00,23.62,23.68,23.61,23.63,91600.0,20.7021,20.7547,20.6933,20.7109,91600.0
2015-01-28 14:50:00,23.63,23.73,23.62,23.71,55600.0,20.7109,20.7985,20.7021,20.781,55600.0
2015-01-28 14:55:00,23.71,23.73,23.66,23.68,53100.0,20.781,20.7985,20.7372,20.7547,53100.0
2015-01-28 15:00:00,23.69,23.77,23.66,23.72,201900.0,20.7635,20.8336,20.7372,20.7898,201900.0
2015-01-28 15:05:00,23.72,23.75,23.68,23.71,84400.0,20.7898,20.816,20.7547,20.781,84400.0
2015-01-28 15:10:00,23.72,23.73,23.64,23.66,83700.0,20.7898,20.7985,20.7196,20.7372,83700.0
2015-01-28 15:15:00,23.66,23.67,23.6,23.61,82900.0,20.7372,20.7459,20.6846,20.6933,82900.0
2015-01-28 15:20:00,23.61,23.67,23.6,23.62,101800.0,20.6933,20.7459,20.6846,20.7021,101800.0
2015-01-28 15:25:00,23.62,23.62,23.55,23.6,102100.0,20.7021,20.7021,20.6408,20.6846,102100.0
2015-01-28 15:30:00,23.61,23.61,23.52,23.52,138800.0,20.6933,20.6933,20.6145,20.6145,138800.0
2015-01-28 15:35:00,23.51,23.57,23.5,23.52,164900.0,20.6057,20.6583,20.5969,20.6145,164900.0
2015-01-28 15:40:00,23.52,23.52,23.42,23.48,294800.0,20.6145,20.6145,20.5268,20.5794,294800.0
2015-01-28 15:45:00,23.47,23.49,23.42,23.46,179100.0,20.5706,20.5882,20.5268,20.5619,179100.0
2015-01-28 15:50:00,23.45,23.49,23.41,23.44,423300.0,20.5531,20.5882,20.518,20.5443,423300.0
2015-01-28 15:55:00,23.43,23.44,23.35,23.37,1019500.0,20.5356,20.5443,20.4655,20.483,1019500.0
2015-01-29 09:30:00,23.37,23.69,23.37,23.68,288900.0,20.483,20.7635,20.483,20.7547,288900.0
2015-01-29 09:35:00,23.67,23.72,23.49,23.61,273900.0,20.7459,20.7898,20.5882,20.6933,273900.0
2015-01-29 09:40:00,23.59,23.59,23.47,23.49,115700.0,20.6758,20.6758,20.5706,20.5882,115700.0
2015-01-29 09:45:00,23.49,23.53,23.41,23.42,91100.0,20.5882,20.6232,20.518,20.5268,91100.0
2015-01-29 09:50:00,23.41,23.45,23.37,23.44,70500.0,20.518,20.5531,20.483,20.5443,70500.0
2015-01-29 09:55:00,23.44,23.5,23.41,23.47,58700.0,20.5443,20.5969,20.518,20.5706,58700.0
2015-01-29 10:00:00,23.47,23.51,23.4,23.47,88100.0,20.5706,20.6057,20.5093,20.5706,88100.0
2015-01-29 10:05:00,23.48,23.51,23.4,23.44,134400.0,20.5794,20.6057,20.5093,20.5443,134400.0
2015-01-29 10:10:00,23.44,23.45,23.38,23.38,124700.0,20.5443,20.5531,20.4918,20.4918,124700.0
2015-01-29 10:15:00,23.38,23.42,23.35,23.36,118000.0,20.4918,20.5268,20.4655,20.4742,118000.0
2015-01-29 10:20:00,23.36,23.38,23.29,23.3,139600.0,20.4742,20.4918,20.4129,20.4216,139600.0
2015-01-29 10:25:00,23.31,23.39,23.31,23.34,137400.0,20.4304,20.5005,20.4304,20.4567,137400.0
2015-01-29 10:30:00,23.34,23.38,23.3,23.31,105100.0,20.4567,20.4918,20.4216,20.4304,105100.0
2015-01-29 10:35:00,23.31,23.31,23.23,23.27,140900.0,20.4304,20.4304,20.3603,20.3953,140900.0
2015-01-29 10:40:00,23.28,23.28,23.1,23.11,390600.0,20.4041,20.4041,20.2463,20.2551,390600.0
2015-01-29 10:45:00,23.11,23.18,23.06,23.18,246800.0,20.2551,20.3165,20.2113,20.3165,246800.0
2015-01-29 10:50:00,23.18,23.2,23.16,23.19,54500.0,20.3165,20.334,20.2989,20.3252,54500.0
2015-01-29 10:55:00,23.19,23.21,23.14,23.14,72200.0,20.3252,20.3428,20.2814,20.2814,72200.0
2015-01-29 11:00:00,23.14,23.17,23.11,23.12,56300.0,20.2814,20.3077,20.2551,20.2639,56300.0
2015-01-29 11:05:00,23.12,23.14,23.06,23.11,112500.0,20.2639,20.2814,20.2113,20.2551,112500.0
2015-01-29 11:10:00,23.12,23.19,23.11,23.18,74300.0,20.2639,20.3252,20.2551,20.3165,74300.0
2015-01-29 11:15:00,23.17,23.21,23.15,23.15,65600.0,20.3077,20.3428,20.2902,20.2902,65600.0
2015-01-29 11:20:00,23.16,23.22,23.16,23.18,37600.0,20.2989,20.3515,20.2989,20.3165,37600.0
2015-01-29 11:25:00,23.18,23.18,23.11,23.17,51400.0,20.3165,20.3165,20.2551,20.3077,51400.0
2015-01-29 11:30:00,23.18,23.23,23.17,23.22,67200.0,20.3165,20.3603,20.3077,20.3515,67200.0
2015-01-29 11:35:00,23.21,23.29,23.2,23.29,74600.0,20.3428,20.4129,20.334,20.4129,74600.0
2015-01-29 11:40:00,23.29,23.3,23.26,23.29,93800.0,20.4129,20.4216,20.3866,20.4129,93800.0
2015-01-29 11:45:00,23.29,23.33,23.27,23.31,45400.0,20.4129,20.4479,20.3953,20.4304,45400.0
2015-01-29 11:50:00,23.31,23.35,23.28,23.28,124000.0,20.4304,20.4655,20.4041,20.4041,124000.0
2015-01-29 11:55:00,23.29,23.33,23.26,23.29,58700.0,20.4129,20.4479,20.3866,20.4129,58700.0
2015-01-29 12:00:00,23.29,23.31,23.25,23.3,63300.0,20.4129,20.4304,20.3778,20.4216,63300.0
2015-01-29 12:05:00,23.3,23.34,23.29,23.32,51500.0,20.4216,20.4567,20.4129,20.4392,51500.0
2015-01-29 12:10:00,23.32,23.35,23.3,23.33,106300.0,20.4392,20.4655,20.4216,20.4479,106300.0
2015-01-29 12:15:00,23.33,23.35,23.3,23.31,31400.0,20.4479,20.4655,20.4216,20.4304,31400.0
2015-01-29 12:20:00,23.32,23.34,23.27,23.33,45900.0,20.4392,20.4567,20.3953,20.4479,45900.0
2015-01-29 12:25:00,23.33,23.34,23.29,23.33,23900.0,20.4479,20.4567,20.4129,20.4479,23900.0
2015-01-29 12:30:00,23.32,23.33,23.28,23.28,35400.0,20.4392,20.4479,20.4041,20.4041,35400.0
2015-01-29 12:35:00,23.29,23.31,23.25,23.27,36700.0,20.4129,20.4304,20.3778,20.3953,36700.0
2015-01-29 12:40:00,23.28,23.29,23.21,23.21,41000.0,20.4041,20.4129,20.3428,20.3428,41000.0
2015-01-29 12:45:00,23.21,23.24,23.19,23.2,43600.0,20.3428,20.3691,20.3252,20.334,43600.0
2015-01-29 12:50:00,23.19,23.26,23.18,23.26,50500.0,20.3252,20.3866,20.3165,20.3866,50500.0
2015-01-29 12:55:00,23.26,23.27,23.21,23.22,39500.0,20.3866,20.3953,20.3428,20.3515,39500.0
2015-01-29 13:00:00,23.23,23.27,23.22,23.22,43100.0,20.3603,20.3953,20.3515,20.3515,43100.0
2015-01-29 13:05:00,23.22,23.25,23.2,23.21,45800.0,20.3515,20.3778,20.334,20.3428,45800.0
2015-01-29 13:10:00,23.21,23.28,23.21,23.26,26100.0,20.3428,20.4041,20.3428,20.3866,26100.0
2015-01-29 13:15:00,23.27,23.35,23.27,23.34,39800.0,20.3953,20.4655,20.3953,20.4567,39800.0
2015-01-29 13:20:00,23.33,23.38,23.32,23.35,52400.0,20.4479,20.4918,20.4392,20.4655,52400.0
2015-01-29 13:25:00,23.36,23.42,23.35,23.39,38700.0,20.4742,20.5268,20.4655,20.5005,38700.0
2015-01-29 13:30:00,23.4,23.41,23.37,23.39,33600.0,20.5093,20.518,20.483,20.5005,33600.0
2015-01-29 13:35:00,23.39,23.43,23.39,23.43,52000.0,20.5005,20.5356,20.5005,20.5356,52000.0
2015-01-29 13:40:00,23.43,23.47,23.41,23.45,42200.0,20.5356,20.5706,20.518,20.5531,42200.0
2015-01-29 13:45:00,23.45,23.51,23.44,23.5,44200.0,20.5531,20.6057,20.5443,20.5969,44200.0
2015-01-29 13:50:00,23.51,23.53,23.5,23.51,50500.0,20.6057,20.6232,20.5969,20.6057,50500.0
2015-01-29 13:55:00,23.52,23.52,23.44,23.44,51700.0,20.6145,20.6145,20.5443,20.5443,51700.0
2015-01-29 14:00:00,23.45,23.52,23.44,23.52,200700.0,20.5531,20.6145,20.5443,20.6145,200700.0
2015-01-29 14:05:00,23.52,23.56,23.47,23.47,205700.0,20.6145,20.6495,20.5706,20.5706,205700.0
2015-01-29 14:10:00,23.46,23.49,23.45,23.49,112100.0,20.5619,20.5882,20.5531,20.5882,112100.0
2015-01-29 14:15:00,23.49,23.5,23.45,23.46,116100.0,20.5882,20.5969,20.5531,20.5619,116100.0
2015-01-29 14:20:00,23.46,23.53,23.45,23.51,109400.0,20.5619,20.6232,20.5531,20.6057,109400.0
2015-01-29 14:25:00,23.52,23.55,23.51,23.55,54000.0,20.6145,20.6408,20.6057,20.6408,54000.0
2015-01-29 14:30:00,23.54,23.58,23.53,23.54,153900.0,20.632,20.667,20.6232,20.632,153900.0
2015-01-29 14:35:00,23.54,23.55,23.49,23.55,98500.0,20.632,20.6408,20.5882,20.6408,98500.0
2015-01-29 14:40:00,23.54,23.55,23.5,23.52,85600.0,20.632,20.6408,20.5969,20.6145,85600.0
2015-01-29 14:45:00,23.51,23.54,23.5,23.52,50800.0,20.6057,20.632,20.5969,20.6145,50800.0
2015-01-29 14:50:00,23.51,23.55,23.48,23.55,101300.0,20.6057,20.6408,20.5794,20.6408,101300.0
2015-01-29 14:55:00,23.55,23.58,23.52,23.57,114300.0,20.6408,20.667,20.6145,20.6583,114300.0
2015-01-29 15:00:00,23.56,23.57,23.53,23.55,164700.0,20.6495,20.6583,20.6232,20.6408,164700.0
2015-01-29 15:05:00,23.55,23.58,23.54,23.58,99200.0,20.6408,20.667,20.632,20.667,99200.0
2015-01-29 15:10:00,23.58,23.59,23.55,23.59,115400.0,20.667,20.6758,20.6408,20.6758,115400.0
2015-01-29 15:15:00,23.59,23.61,23.56,23.61,132300.0,20.6758,20.6933,20.6495,20.6933,132300.0
2015-01-29 15:20:00,23.62,23.7,23.6,23.69,190300.0,20.7021,20.7722,20.6846,20.7635,190300.0
2015-01-29 15:25:00,23.69,23.71,23.65,23.66,116200.0,20.7635,20.781,20.7284,20.7372,116200.0
2015-01-29 15:30:00,23.66,23.69,23.64,23.68,127100.0,20.7372,20.7635,20.7196,20.7547,127100.0
2015-01-29 15:35:00,23.67,23.71,23.64,23.7,92000.0,20.7459,20.781,20.7196,20.7722,92000.0
2015-01-29 15:40:00,23.7,23.72,23.65,23.68,76000.0,20.7722,20.7898,20.7284,20.7547,76000.0
2015-01-29 15:45:00,23.67,23.68,23.61,23.63,116000.0,20.7459,20.7547,20.6933,20.7109,116000.0
2015-01-29 15:50:00,23.63,23.65,23.61,23.64,155100.0,20.7109,20.7284,20.6933,20.7196,155100.0
2015-01-29 15:55:00,23.64,23.65,23.61,23.62,243100.0,20.7196,20.7284,20.6933,20.7021,243100.0
2015-01-30 09:30:00,23.39,23.52,23.33,23.5,254100.0,20.5005,20.6145,20.4479,20.5969,254100.0
2015-01-30 09:35:00,23.51,23.57,23.43,23.44,392700.0,20.6057,20.6583,20.5356,20.5443,392700.0
2015-01-30 09:40:00,23.44,23.72,23.44,23.65,220800.0,20.5443,20.7898,20.5443,20.7284,220800.0
2015-01-30 09:45:00,23.65,23.67,23.54,23.54,271900.0,20.7284,20.7459,20.632,20.632,271900.0
2015-01-30 09:50:00,23.54,23.63,23.52,23.58,598800.0,20.632,20.7109,20.6145,20.667,598800.0
2015-01-30 09:55:00,23.57,23.61,23.36,23.37,172800.0,20.6583,20.6933,20.4742,20.483,172800.0
2015-01-30 10:00:00,23.37,23.48,23.35,23.46,110300.0,20.483,20.5794,20.4655,20.5619,110300.0
2015-01-30 10:05:00,23.47,23.49,23.4,23.41,186400.0,20.5706,20.5882,20.5093,20.518,186400.0
2015-01-30 10:10:00,23.41,23.43,23.36,23.38,72200.0,20.518,20.5356,20.4742,20.4918,72200.0
2015-01-30 10:15:00,23.38,23.4,23.35,23.35,69700.0,20.4918,20.5093,20.4655,20.4655,69700.0
2015-01-30 10:20:00,23.34,23.35,23.26,23.27,85400.0,20.4567,20.4655,20.3866,20.3953,85400.0
2015-01-30 10:25:00,23.27,23.32,23.26,23.28,62500.0,20.3953,20.4392,20.3866,20.4041,62500.0
2015-01-30 10:30:00,23.27,23.28,23.18,23.2,94500.0,20.3953,20.4041,20.3165,20.334,94500.0
2015-01-30 10:35:00,23.2,23.28,23.16,23.28,113300.0,20.334,20.4041,20.2989,20.4041,113300.0
2015-01-30 10:40:00,23.28,23.35,23.28,23.32,165100.0,20.4041,20.4655,20.4041,20.4392,165100.0
2015-01-30 10:45:00,23.31,23.36,23.31,23.36,74200.0,20.4304,20.4742,20.4304,20.4742,74200.0
2015-01-30 10:50:00,23.34,23.35,23.26,23.26,87700.0,20.4567,20.4655,20.3866,20.3866,87700.0
2015-01-30 10:55:00,23.26,23.26,23.21,23.23,135400.0,20.3866,20.3866,20.3428,20.3603,135400.0
2015-01-30 11:00:00,23.23,23.25,23.19,23.25,92300.0,20.3603,20.3778,20.3252,20.3778,92300.0
2015-01-30 11:05:00,23.24,23.26,23.2,23.21,72600.0,20.3691,20.3866,20.334,20.3428,72600.0
2015-01-30 11:10:00,23.21,23.24,23.13,23.16,102100.0,20.3428,20.3691,20.2726,20.2989,102100.0
2015-01-30 11:15:00,23.16,23.17,23.1,23.12,255300.0,20.2989,20.3077,20.2463,20.2639,255300.0
2015-01-30 11:20:00,23.12,23.14,23.1,23.11,32700.0,20.2639,20.2814,20.2463,20.2551,32700.0
2015-01-30 11:25:00,23.11,23.22,23.11,23.21,64200.0,20.2551,20.3515,20.2551,20.3428,64200.0
2015-01-30 11:30:00,23.21,23.22,23.17,23.18,78400.0,20.3428,20.3515,20.3077,20.3165,78400.0
2015-01-30 11:35:00,23.18,23.2,23.14,23.15,31900.0,20.3165,20.334,20.2814,20.2902,31900.0
2015-01-30 11:40:00,23.16,23.16,23.08,23.13,69100.0,20.2989,20.2989,20.2288,20.2726,69100.0
2015-01-30 11:45:00,23.12,23.19,23.11,23.14,75100.0,20.2639,20.3252,20.2551,20.2814,75100.0
2015-01-30 11:50:00,23.14,23.17,23.12,23.12,58800.0,20.2814,20.3077,20.2639,20.2639,58800.0
2015-01-30 11:55:00,23.12,23.22,23.12,23.22,60500.0,20.2639,20.3515,20.2639,20.3515,60500.0
2015-01-30 12:00:00,23.22,23.29,23.22,23.26,95100.0,20.3515,20.4129,20.3515,20.3866,95100.0
2015-01-30 12:05:00,23.26,23.27,23.19,23.2,66500.0,20.3866,20.3953,20.3252,20.334,66500.0
2015-01-30 12:10:00,23.21,23.27,23.2,23.26,62700.0,20.3428,20.3953,20.334,20.3866,62700.0
2015-01-30 12:15:00,23.26,23.31,23.26,23.28,57000.0,20.3866,20.4304,20.3866,20.4041,57000.0
2015-01-30 12:20:00,23.28,23.3,23.26,23.29,22200.0,20.4041,20.4216,20.3866,20.4129,22200.0
2015-01-30 12:25:00,23.29,23.31,23.28,23.31,53200.0,20.4129,20.4304,20.4041,20.4304,53200.0
2015-01-30 12:30:00,23.31,23.31,23.26,23.28,49200.0,20.4304,20.4304,20.3866,20.4041,49200.0
2015-01-30 12:35:00,23.28,23.28,23.2,23.22,47200.0,20.4041,20.4041,20.334,20.3515,47200.0
2015-01-30 12:40:00,23.22,23.23,23.19,23.21,67400.0,20.3515,20.3603,20.3252,20.3428,67400.0
2015-01-30 12:45:00,23.21,23.22,23.17,23.19,30400.0,20.3428,20.3515,20.3077,20.3252,30400.0
2015-01-30 12:50:00,23.19,23.23,23.16,23.18,59900.0,20.3252,20.3603,20.2989,20.3165,59900.0
2015-01-30 12:55:00,23.18,23.18,23.11,23.13,63200.0,20.3165,20.3165,20.2551,20.2726,63200.0
2015-01-30 13:00:00,23.13,23.17,23.13,23.15,113500.0,20.2726,20.3077,20.2726,20.2902,113500.0
2015-01-30 13:05:00,23.15,23.15,23.12,23.13,48000.0,20.2902,20.2902,20.2639,20.2726,48000.0
2015-01-30 13:10:00,23.13,23.13,23.07,23.07,46700.0,20.2726,20.2726,20.2201,20.2201,46700.0
2015-01-30 13:15:00,23.07,23.07,23.03,23.05,75900.0,20.2201,20.2201,20.185,20.2025,75900.0
2015-01-30 13:20:00,23.05,23.09,23.02,23.02,46400.0,20.2025,20.2376,20.1762,20.1762,46400.0
2015-01-30 13:25:00,23.03,23.09,23.01,23.08,59200.0,20.185,20.2376,20.1675,20.2288,59200.0
2015-01-30 13:30:00,23.08,23.12,23.05,23.12,51400.0,20.2288,20.2639,20.2025,20.2639,51400.0
2015-01-30 13:35:00,23.12,23.13,23.09,23.1,57400.0,20.2639,20.2726,20.2376,20.2463,57400.0
2015-01-30 13:40:00,23.1,23.13,23.06,23.13,58500.0,20.2463,20.2726,20.2113,20.2726,58500.0
2015-01-30 13:45:00,23.13,23.17,23.1,23.16,65800.0,20.2726,20.3077,20.2463,20.2989,65800.0
2015-01-30 13:50:00,23.15,23.17,23.08,23.12,69400.0,20.2902,20.3077,20.2288,20.2639,69400.0
2015-01-30 13:55:00,23.11,23.16,23.09,23.14,84100.0,20.2551,20.2989,20.2376,20.2814,84100.0
2015-01-30 14:00:00,23.14,23.14,23.1,23.11,37700.0,20.2814,20.2814,20.2463,20.2551,37700.0
2015-01-30 14:05:00,23.11,23.15,23.09,23.14,64200.0,20.2551,20.2902,20.2376,20.2814,64200.0
2015-01-30 14:10:00,23.14,23.15,23.1,23.12,56900.0,20.2814,20.2902,20.2463,20.2639,56900.0
2015-01-30 14:15:00,23.11,23.18,23.1,23.17,58000.0,20.2551,20.3165,20.2463,20.3077,58000.0
2015-01-30 14:20:00,23.16,23.2,23.14,23.19,60400.0,20.2989,20.334,20.2814,20.3252,60400.0
2015-01-30 14:25:00,23.18,23.24,23.18,23.24,79600.0,20.3165,20.3691,20.3165,20.3691,79600.0
2015-01-30 14:30:00,23.24,23.27,23.21,23.23,67500.0,20.3691,20.3953,20.3428,20.3603,67500.0
2015-01-30 14:35:00,23.23,23.25,23.19,23.21,75100.0,20.3603,20.3778,20.3252,20.3428,75100.0
2015-01-30 14:40:00,23.21,23.24,23.17,23.19,71900.0,20.3428,20.3691,20.3077,20.3252,71900.0
2015-01-30 14:45:00,23.18,23.18,23.08,23.1,94100.0,20.3165,20.3165,20.2288,20.2463,94100.0
2015-01-30 14:50:00,23.1,23.1,23.03,23.06,139300.0,20.2463,20.2463,20.185,20.2113,139300.0
2015-01-30 14:55:00,23.05,23.06,23.02,23.05,110300.0,20.2025,20.2113,20.1762,20.2025,110300.0
2015-01-30 15:00:00,23.05,23.08,23.02,23.03,107900.0,20.2025,20.2288,20.1762,20.185,107900.0
2015-01-30 15:05:00,23.02,23.06,22.96,22.98,179200.0,20.1762,20.2113,20.1236,20.1412,179200.0
2015-01-30 15:10:00,22.98,23.01,22.97,23.0,97600.0,20.1412,20.1675,20.1324,20.1587,97600.0
2015-01-30 15:15:00,23.01,23.01,22.93,22.94,105800.0,20.1675,20.1675,20.0973,20.1061,105800.0
2015-01-30 15:20:00,22.94,22.95,22.88,22.93,195400.0,20.1061,20.1149,20.0535,20.0973,195400.0
2015-01-30 15:25:00,22.92,22.97,22.89,22.95,167900.0,20.0886,20.1324,20.0623,20.1149,167900.0
2015-01-30 15:30:00,22.94,22.97,22.9,22.93,284400.0,20.1061,20.1324,20.0711,20.0973,284400.0
2015-01-30 15:35:00,22.93,23.02,22.92,22.98,456800.0,20.0973,20.1762,20.0886,20.1412,456800.0
2015-01-30 15:40:00,22.97,22.98,22.86,22.89,311700.0,20.1324,20.1412,20.036,20.0623,311700.0
2015-01-30 15:45:00,22.89,22.93,22.85,22.87,213300.0,20.0623,20.0973,20.0272,20.0448,213300.0
2015-01-30 15:50:00,22.86,22.87,22.82,22.83,570900.0,20.036,20.0448,20.0009,20.0097,570900.0
2015-01-30 15:55:00,22.83,22.86,22.79,22.85,1217500.0,20.0097,20.036,19.9746,20.0272,1217500.0
2015-02-02 09:30:00,22.92,23.0,22.73,22.77,386500.0,20.0886,20.1587,19.9221,19.9571,386500.0
2015-02-02 09:35:00,22.77,22.85,22.72,22.78,226300.0,19.9571,20.0272,19.9133,19.9659,226300.0
2015-02-02 09:40:00,22.78,22.78,22.59,22.66,224200.0,19.9659,19.9659,19.7993,19.8607,224200.0
2015-02-02 09:45:00,22.66,22.79,22.65,22.76,113400.0,19.8607,19.9746,19.8519,19.9483,113400.0
2015-02-02 09:50:00,22.76,22.76,22.55,22.57,232900.0,19.9483,19.9483,19.7643,19.7818,232900.0
2015-02-02 09:55:00,22.56,22.59,22.42,22.47,273400.0,19.7731,19.7993,19.6503,19.6942,273400.0
2015-02-02 10:00:00,22.47,22.49,22.38,22.43,217800.0,19.6942,19.7117,19.6153,19.6591,217800.0
2015-02-02 10:05:00,22.43,22.46,22.31,22.45,210400.0,19.6591,19.6854,19.5539,19.6766,210400.0
2015-02-02 10:10:00,22.44,22.48,22.39,22.4,343400.0,19.6679,19.7029,19.6241,19.6328,343400.0
2015-02-02 10:15:00,22.39,22.47,22.38,22.46,158200.0,19.6241,19.6942,19.6153,19.6854,158200.0
2015-02-02 10:20:00,22.46,22.5,22.37,22.37,237100.0,19.6854,19.7205,19.6065,19.6065,237100.0
2015-02-02 10:25:00,22.37,22.44,22.31,22.32,333700.0,19.6065,19.6679,19.5539,19.5627,333700.0
2015-02-02 10:30:00,22.32,22.43,22.29,22.41,323800.0,19.5627,19.6591,19.5364,19.6416,323800.0
2015-02-02 10:35:00,22.41,22.63,22.4,22.57,291300.0,19.6416,19.8344,19.6328,19.7818,291300.0
2015-02-02 10:40:00,22.57,22.61,22.56,22.59,119700.0,19.7818,19.8169,19.7731,19.7993,119700.0
2015-02-02 10:45:00,22.58,22.58,22.5,22.52,174400.0,19.7906,19.7906,19.7205,19.738,174400.0
2015-02-02 10:50:00,22.51,22.64,22.5,22.62,111300.0,19.7292,19.8432,19.7205,19.8256,111300.0
2015-02-02 10:55:00,22.62,22.63,22.56,22.57,99900.0,19.8256,19.8344,19.7731,19.7818,99900.0
2015-02-02 11:00:00,22.58,22.71,22.58,22.68,126400.0,19.7906,19.9045,19.7906,19.8782,126400.0
2015-02-02 11:05:00,22.68,22.75,22.65,22.75,161600.0,19.8782,19.9396,19.8519,19.9396,161600.0
2015-02-02 11:10:00,22.75,22.8,22.74,22.79,144500.0,19.9396,19.9834,19.9308,19.9746,144500.0
2015-02-02 11:15:00,22.78,22.8,22.71,22.73,73700.0,19.9659,19.9834,19.9045,19.9221,73700.0
2015-02-02 11:20:00,22.72,22.74,22.67,22.7,133000.0,19.9133,19.9308,19.8695,19.8958,133000.0
2015-02-02 11:25:00,22.7,22.75,22.67,22.72,146000.0,19.8958,19.9396,19.8695,19.9133,146000.0
2015-02-02 11:30:00,22.72,22.83,22.7,22.82,187400.0,19.9133,20.0097,19.8958,20.0009,187400.0
2015-02-02 11:35:00,22.82,22.87,22.77,22.78,178600.0,20.0009,20.0448,19.9571,19.9659,178600.0
2015-02-02 11:40:00,22.77,22.82,22.74,22.78,122600.0,19.9571,20.0009,19.9308,19.9659,122600.0
2015-02-02 11:45:00,22.79,22.86,22.76,22.76,186500.0,19.9746,20.036,19.9483,19.9483,186500.0
2015-02-02 11:50:00,22.77,22.8,22.73,22.79,78800.0,19.9571,19.9834,19.9221,19.9746,78800.0
2015-02-02 11:55:00,22.8,22.81,22.7,22.73,113700.0,19.9834,19.9922,19.8958,19.9221,113700.0
2015-02-02 12:00:00,22.74,22.75,22.69,22.71,104700.0,19.9308,19.9396,19.887,19.9045,104700.0
2015-02-02 12:05:00,22.71,22.72,22.6,22.65,174200.0,19.9045,19.9133,19.8081,19.8519,174200.0
2015-02-02 12:10:00,22.65,22.68,22.63,22.64,60100.0,19.8519,19.8782,19.8344,19.8432,60100.0
2015-02-02 12:15:00,22.64,22.74,22.64,22.73,48200.0,19.8432,19.9308,19.8432,19.9221,48200.0
2015-02-02 12:20:00,22.74,22.74,22.64,22.65,56900.0,19.9308,19.9308,19.8432,19.8519,56900.0
2015-02-02 12:25:00,22.65,22.72,22.65,22.71,50000.0,19.8519,19.9133,19.8519,19.9045,50000.0
2015-02-02 12:30:00,22.72,22.73,22.66,22.66,101400.0,19.9133,19.9221,19.8607,19.8607,101400.0
2015-02-02 12:35:00,22.67,22.7,22.66,22.69,98500.0,19.8695,19.8958,19.8607,19.887,98500.0
2015-02-02 12:40:00,22.7,22.72,22.66,22.68,122700.0,19.8958,19.9133,19.8607,19.8782,122700.0
2015-02-02 12:45:00,22.68,22.69,22.59,22.61,58800.0,19.8782,19.887,19.7993,19.8169,58800.0
2015-02-02 12:50:00,22.6,22.62,22.58,22.61,49800.0,19.8081,19.8256,19.7906,19.8169,49800.0
2015-02-02 12:55:00,22.6,22.68,22.59,22.63,75900.0,19.8081,19.8782,19.7993,19.8344,75900.0
2015-02-02 13:00:00,22.62,22.62,22.57,22.59,66300.0,19.8256,19.8256,19.7818,19.7993,66300.0
2015-02-02 13:05:00,22.59,22.59,22.55,22.58,114600.0,19.7993,19.7993,19.7643,19.7906,114600.0
2015-02-02 13:10:00,22.59,22.62,22.56,22.58,91200.0,19.7993,19.8256,19.7731,19.7906,91200.0
2015-02-02 13:15:00,22.58,22.62,22.55,22.61,64100.0,19.7906,19.8256,19.7643,19.8169,64100.0
2015-02-02 13:20:00,22.61,22.7,22.6,22.69,58700.0,19.8169,19.8958,19.8081,19.887,58700.0
2015-02-02 13:25:00,22.69,22.69,22.61,22.64,62600.0,19.887,19.887,19.8169,19.8432,62600.0
2015-02-02 13:30:00,22.64,22.68,22.62,22.63,54100.0,19.8432,19.8782,19.8256,19.8344,54100.0
2015-02-02 13:35:00,22.62,22.62,22.55,22.57,41400.0,19.8256,19.8256,19.7643,19.7818,41400.0
2015-02-02 13:40:00,22.57,22.59,22.49,22.5,81200.0,19.7818,19.7993,19.7117,19.7205,81200.0
2015-02-02 13:45:00,22.5,22.54,22.5,22.51,67700.0,19.7205,19.7555,19.7205,19.7292,67700.0
2015-02-02 13:50:00,22.52,22.54,22.48,22.5,80100.0,19.738,19.7555,19.7029,19.7205,80100.0
2015-02-02 13:55:00,22.5,22.5,22.4,22.41,96100.0,19.7205,19.7205,19.6328,19.6416,96100.0
2015-02-02 14:00:00,22.41,22.49,22.39,22.49,111500.0,19.6416,19.7117,19.6241,19.7117,111500.0
2015-02-02 14:05:00,22.5,22.53,22.47,22.48,73300.0,19.7205,19.7468,19.6942,19.7029,73300.0
2015-02-02 14:10:00,22.48,22.52,22.48,22.51,72200.0,19.7029,19.738,19.7029,19.7292,72200.0
2015-02-02 14:15:00,22.51,22.58,22.5,22.57,96600.0,19.7292,19.7906,19.7205,19.7818,96600.0
2015-02-02 14:20:00,22.56,22.61,22.56,22.59,72600.0,19.7731,19.8169,19.7731,19.7993,72600.0
2015-02-02 14:25:00,22.58,22.66,22.56,22.65,114500.0,19.7906,19.8607,19.7731,19.8519,114500.0
2015-02-02 14:30:00,22.65,22.69,22.6,22.67,87800.0,19.8519,19.887,19.8081,19.8695,87800.0
2015-02-02 14:35:00,22.67,22.68,22.59,22.61,68200.0,19.8695,19.8782,19.7993,19.8169,68200.0
2015-02-02 14:40:00,22.61,22.64,22.59,22.59,58600.0,19.8169,19.8432,19.7993,19.7993,58600.0
2015-02-02 14:45:00,22.59,22.6,22.51,22.53,121300.0,19.7993,19.8081,19.7292,19.7468,121300.0
2015-02-02 14:50:00,22.53,22.6,22.52,22.56,139000.0,19.7468,19.8081,19.738,19.7731,139000.0
2015-02-02 14:55:00,22.57,22.57,22.48,22.52,140500.0,19.7818,19.7818,19.7029,19.738,140500.0
2015-02-02 15:00:00,22.52,22.57,22.51,22.54,97700.0,19.738,19.7818,19.7292,19.7555,97700.0
2015-02-02 15:05:00,22.54,22.58,22.51,22.58,124800.0,19.7555,19.7906,19.7292,19.7906,124800.0
2015-02-02 15:10:00,22.58,22.68,22.57,22.66,195700.0,19.7906,19.8782,19.7818,19.8607,195700.0
2015-02-02 15:15:00,22.66,22.68,22.62,22.64,92100.0,19.8607,19.8782,19.8256,19.8432,92100.0
2015-02-02 15:20:00,22.64,22.71,22.63,22.68,102000.0,19.8432,19.9045,19.8344,19.8782,102000.0
2015-02-02 15:25:00,22.67,22.7,22.66,22.69,79100.0,19.8695,19.8958,19.8607,19.887,79100.0
2015-02-02 15:30:00,22.69,22.76,22.67,22.73,143200.0,19.887,19.9483,19.8695,19.9221,143200.0
2015-02-02 15:35:00,22.73,22.87,22.71,22.87,175100.0,19.9221,20.0448,19.9045,20.0448,175100.0
2015-02-02 15:40:00,22.87,22.98,22.86,22.94,419600.0,20.0448,20.1412,20.036,20.1061,419600.0
2015-02-02 15:45:00,22.93,22.95,22.87,22.92,303700.0,20.0973,20.1149,20.0448,20.0886,303700.0
2015-02-02 15:50:00,22.93,22.94,22.86,22.86,402000.0,20.0973,20.1061,20.036,20.036,402000.0
2015-02-02 15:55:00,22.87,22.88,22.84,22.86,422700.0,20.0448,20.0535,20.0185,20.036,422700.0
2015-02-03 09:30:00,22.87,23.05,22.87,23.02,624000.0,20.0448,20.2025,20.0448,20.1762,624000.0
2015-02-03 09:35:00,23.02,23.12,23.01,23.12,350500.0,20.1762,20.2639,20.1675,20.2639,350500.0
2015-02-03 09:40:00,23.12,23.13,23.06,23.09,306200.0,20.2639,20.2726,20.2113,20.2376,306200.0
2015-02-03 09:45:00,23.09,23.15,23.04,23.04,137500.0,20.2376,20.2902,20.1938,20.1938,137500.0
2015-02-03 09:50:00,23.05,23.07,23.0,23.02,134600.0,20.2025,20.2201,20.1587,20.1762,134600.0
2015-02-03 09:55:00,23.02,23.08,23.0,23.07,108000.0,20.1762,20.2288,20.1587,20.2201,108000.0
2015-02-03 10:00:00,23.07,23.1,23.0,23.02,119000.0,20.2201,20.2463,20.1587,20.1762,119000.0
2015-02-03 10:05:00,23.03,23.07,22.98,22.99,163100.0,20.185,20.2201,20.1412,20.1499,163100.0
2015-02-03 10:10:00,22.99,23.01,22.95,22.96,150100.0,20.1499,20.1675,20.1149,20.1236,150100.0
2015-02-03 10:15:00,22.97,22.99,22.93,22.94,113000.0,20.1324,20.1499,20.0973,20.1061,113000.0
2015-02-03 10:20:00,22.94,23.01,22.93,22.98,167900.0,20.1061,20.1675,20.0973,20.1412,167900.0
2015-02-03 10:25:00,22.99,23.08,22.99,23.07,100800.0,20.1499,20.2288,20.1499,20.2201,100800.0
2015-02-03 10:30:00,23.07,23.08,23.0,23.01,119500.0,20.2201,20.2288,20.1587,20.1675,119500.0
2015-02-03 10:35:00,23.01,23.05,22.96,22.98,92600.0,20.1675,20.2025,20.1236,20.1412,92600.0
2015-02-03 10:40:00,22.97,22.99,22.92,22.93,127900.0,20.1324,20.1499,20.0886,20.0973,127900.0
2015-02-03 10:45:00,22.92,22.94,22.84,22.87,84100.0,20.0886,20.1061,20.0185,20.0448,84100.0
2015-02-03 10:50:00,22.86,22.95,22.84,22.91,117700.0,20.036,20.1149,20.0185,20.0798,117700.0
2015-02-03 10:55:00,22.92,22.93,22.86,22.86,92800.0,20.0886,20.0973,20.036,20.036,92800.0
2015-02-03 11:00:00,22.85,22.91,22.85,22.87,92400.0,20.0272,20.0798,20.0272,20.0448,92400.0
2015-02-03 11:05:00,22.87,22.92,22.83,22.91,81500.0,20.0448,20.0886,20.0097,20.0798,81500.0
2015-02-03 11:10:00,22.91,22.99,22.88,22.98,224800.0,20.0798,20.1499,20.0535,20.1412,224800.0
2015-02-03 11:15:00,22.98,23.05,22.98,23.04,117900.0,20.1412,20.2025,20.1412,20.1938,117900.0
2015-02-03 11:20:00,23.03,23.07,23.0,23.01,191000.0,20.185,20.2201,20.1587,20.1675,191000.0
2015-02-03 11:25:00,23.02,23.03,22.9,22.92,352500.0,20.1762,20.185,20.0711,20.0886,352500.0
2015-02-03 11:30:00,22.93,22.96,22.91,22.94,158200.0,20.0973,20.1236,20.0798,20.1061,158200.0
2015-02-03 11:35:00,22.95,22.97,22.9,22.96,76400.0,20.1149,20.1324,20.0711,20.1236,76400.0
2015-02-03 11:40:00,22.96,22.99,22.95,22.99,124700.0,20.1236,20.1499,20.1149,20.1499,124700.0
2015-02-03 11:45:00,22.99,23.02,22.96,22.99,70000.0,20.1499,20.1762,20.1236,20.1499,70000.0
2015-02-03 11:50:00,22.98,22.99,22.92,22.95,87600.0,20.1412,20.1499,20.0886,20.1149,87600.0
2015-02-03 11:55:00,22.95,22.97,22.91,22.92,145700.0,20.1149,20.1324,20.0798,20.0886,145700.0
2015-02-03 12:00:00,22.92,22.94,22.88,22.93,82700.0,20.0886,20.1061,20.0535,20.0973,82700.0
2015-02-03 12:05:00,22.93,23.0,22.91,22.98,36900.0,20.0973,20.1587,20.0798,20.1412,36900.0
2015-02-03 12:10:00,22.97,23.02,22.97,23.0,43900.0,20.1324,20.1762,20.1324,20.1587,43900.0
2015-02-03 12:15:00,23.0,23.02,22.97,22.97,41300.0,20.1587,20.1762,20.1324,20.1324,41300.0
2015-02-03 12:20:00,22.97,23.0,22.95,22.96,29100.0,20.1324,20.1587,20.1149,20.1236,29100.0
2015-02-03 12:25:00,22.96,23.02,22.96,23.0,74500.0,20.1236,20.1762,20.1236,20.1587,74500.0
2015-02-03 12:30:00,22.99,23.0,22.96,22.98,34500.0,20.1499,20.1587,20.1236,20.1412,34500.0
2015-02-03 12:35:00,22.98,23.03,22.97,23.01,41100.0,20.1412,20.185,20.1324,20.1675,41100.0
2015-02-03 12:40:00,23.01,23.05,22.97,23.04,108700.0,20.1675,20.2025,20.1324,20.1938,108700.0
2015-02-03 12:45:00,23.04,23.06,23.03,23.06,54500.0,20.1938,20.2113,20.185,20.2113,54500.0
2015-02-03 12:50:00,23.06,23.06,23.02,23.04,68700.0,20.2113,20.2113,20.1762,20.1938,68700.0
2015-02-03 12:55:00,23.04,23.08,23.03,23.07,81100.0,20.1938,20.2288,20.185,20.2201,81100.0
2015-02-03 13:00:00,23.07,23.08,23.03,23.05,84900.0,20.2201,20.2288,20.185,20.2025,84900.0
2015-02-03 13:05:00,23.05,23.09,23.05,23.08,94200.0,20.2025,20.2376,20.2025,20.2288,94200.0
2015-02-03 13:10:00,23.07,23.09,23.04,23.07,89300.0,20.2201,20.2376,20.1938,20.2201,89300.0
2015-02-03 13:15:00,23.07,23.1,23.06,23.1,32400.0,20.2201,20.2463,20.2113,20.2463,32400.0
2015-02-03 13:20:00,23.11,23.16,23.11,23.14,68500.0,20.2551,20.2989,20.2551,20.2814,68500.0
2015-02-03 13:25:00,23.14,23.16,23.1,23.12,42200.0,20.2814,20.2989,20.2463,20.2639,42200.0
2015-02-03 13:30:00,23.13,23.15,23.12,23.13,55600.0,20.2726,20.2902,20.2639,20.2726,55600.0
2015-02-03 13:35:00,23.14,23.19,23.1,23.11,75600.0,20.2814,20.3252,20.2463,20.2551,75600.0
2015-02-03 13:40:00,23.11,23.13,23.07,23.12,94000.0,20.2551,20.2726,20.2201,20.2639,94000.0
2015-02-03 13:45:00,23.12,23.15,23.1,23.1,74400.0,20.2639,20.2902,20.2463,20.2463,74400.0
2015-02-03 13:50:00,23.11,23.18,23.11,23.18,119700.0,20.2551,20.3165,20.2551,20.3165,119700.0
2015-02-03 13:55:00,23.17,23.2,23.16,23.18,47000.0,20.3077,20.334,20.2989,20.3165,47000.0
2015-02-03 14:00:00,23.19,23.21,23.13,23.14,60000.0,20.3252,20.3428,20.2726,20.2814,60000.0
2015-02-03 14:05:00,23.14,23.16,23.12,23.12,54000.0,20.2814,20.2989,20.2639,20.2639,54000.0
2015-02-03 14:10:00,23.12,23.19,23.12,23.18,237000.0,20.2639,20.3252,20.2639,20.3165,237000.0
2015-02-03 14:15:00,23.19,23.24,23.19,23.22,110900.0,20.3252,20.3691,20.3252,20.3515,110900.0
2015-02-03 14:20:00,23.23,23.24,23.18,23.18,181000.0,20.3603,20.3691,20.3165,20.3165,181000.0
2015-02-03 14:25:00,23.17,23.19,23.15,23.17,83700.0,20.3077,20.3252,20.2902,20.3077,83700.0
2015-02-03 14:30:00,23.17,23.21,23.17,23.2,73900.0,20.3077,20.3428,20.3077,20.334,73900.0
2015-02-03 14:35:00,23.21,23.23,23.17,23.22,101400.0,20.3428,20.3603,20.3077,20.3515,101400.0
2015-02-03 14:40:00,23.22,23.25,23.21,23.25,33600.0,20.3515,20.3778,20.3428,20.3778,33600.0
2015-02-03 14:45:00,23.25,23.26,23.21,23.23,97200.0,20.3778,20.3866,20.3428,20.3603,97200.0
2015-02-03 14:50:00,23.23,23.26,23.22,23.25,45700.0,20.3603,20.3866,20.3515,20.3778,45700.0
2015-02-03 14:55:00,23.26,23.28,23.24,23.28,59100.0,20.3866,20.4041,20.3691,20.4041,59100.0
2015-02-03 15:00:00,23.28,23.29,23.25,23.28,83400.0,20.4041,20.4129,20.3778,20.4041,83400.0
2015-02-03 15:05:00,23.28,23.31,23.27,23.31,90700.0,20.4041,20.4304,20.3953,20.4304,90700.0
2015-02-03 15:10:00,23.31,23.32,23.27,23.3,101900.0,20.4304,20.4392,20.3953,20.4216,101900.0
2015-02-03 15:15:00,23.3,23.33,23.29,23.31,124200.0,20.4216,20.4479,20.4129,20.4304,124200.0
2015-02-03 15:20:00,23.32,23.38,23.31,23.38,181700.0,20.4392,20.4918,20.4304,20.4918,181700.0
2015-02-03 15:25:00,23.39,23.4,23.35,23.39,263700.0,20.5005,20.5093,20.4655,20.5005,263700.0
2015-02-03 15:30:00,23.39,23.42,23.37,23.38,336400.0,20.5005,20.5268,20.483,20.4918,336400.0
2015-02-03 15:35:00,23.37,23.42,23.37,23.41,137900.0,20.483,20.5268,20.483,20.518,137900.0
2015-02-03 15:40:00,23.41,23.45,23.4,23.44,185100.0,20.518,20.5531,20.5093,20.5443,185100.0
2015-02-03 15:45:00,23.44,23.45,23.4,23.45,213300.0,20.5443,20.5531,20.5093,20.5531,213300.0
2015-02-03 15:50:00,23.44,23.47,23.44,23.46,212600.0,20.5443,20.5706,20.5443,20.5619,212600.0
2015-02-03 15:55:00,23.46,23.47,23.44,23.44,444300.0,20.5619,20.5706,20.5443,20.5443,444300.0
2015-02-04 09:30:00,23.47,23.65,23.44,23.58,224400.0,20.5706,20.7284,20.5443,20.667,224400.0
2015-02-04 09:35:00,23.59,23.71,23.55,23.67,176300.0,20.6758,20.781,20.6408,20.7459,176300.0
2015-02-04 09:40:00,23.67,23.8,23.67,23.72,286400.0,20.7459,20.8599,20.7459,20.7898,286400.0
2015-02-04 09:45:00,23.71,23.72,23.59,23.66,118200.0,20.781,20.7898,20.6758,20.7372,118200.0
2015-02-04 09:50:00,23.67,23.69,23.63,23.67,90800.0,20.7459,20.7635,20.7109,20.7459,90800.0
2015-02-04 09:55:00,23.67,23.72,23.61,23.61,191400.0,20.7459,20.7898,20.6933,20.6933,191400.0
2015-02-04 10:00:00,23.62,23.71,23.61,23.63,84000.0,20.7021,20.781,20.6933,20.7109,84000.0
2015-02-04 10:05:00,23.64,23.65,23.57,23.58,92300.0,20.7196,20.7284,20.6583,20.667,92300.0
2015-02-04 10:10:00,23.58,23.58,23.46,23.48,366200.0,20.667,20.667,20.5619,20.5794,366200.0
2015-02-04 10:15:00,23.49,23.54,23.46,23.52,85300.0,20.5882,20.632,20.5619,20.6145,85300.0
2015-02-04 10:20:00,23.52,23.53,23.45,23.49,72600.0,20.6145,20.6232,20.5531,20.5882,72600.0
2015-02-04 10:25:00,23.49,23.51,23.47,23.5,148700.0,20.5882,20.6057,20.5706,20.5969,148700.0
2015-02-04 10:30:00,23.5,23.58,23.48,23.58,74700.0,20.5969,20.667,20.5794,20.667,74700.0
2015-02-04 10:35:00,23.58,23.58,23.53,23.53,152200.0,20.667,20.667,20.6232,20.6232,152200.0
2015-02-04 10:40:00,23.53,23.55,23.49,23.55,117600.0,20.6232,20.6408,20.5882,20.6408,117600.0
2015-02-04 10:45:00,23.55,23.57,23.49,23.55,124300.0,20.6408,20.6583,20.5882,20.6408,124300.0
2015-02-04 10:50:00,23.56,23.58,23.53,23.58,67600.0,20.6495,20.667,20.6232,20.667,67600.0
2015-02-04 10:55:00,23.58,23.59,23.55,23.57,96200.0,20.667,20.6758,20.6408,20.6583,96200.0
2015-02-04 11:00:00,23.56,23.6,23.54,23.6,113600.0,20.6495,20.6846,20.632,20.6846,113600.0
2015-02-04 11:05:00,23.6,23.61,23.59,23.6,168100.0,20.6846,20.6933,20.6758,20.6846,168100.0
2015-02-04 11:10:00,23.6,23.62,23.59,23.62,136300.0,20.6846,20.7021,20.6758,20.7021,136300.0
2015-02-04 11:15:00,23.62,23.62,23.57,23.58,97500.0,20.7021,20.7021,20.6583,20.667,97500.0
2015-02-04 11:20:00,23.58,23.61,23.57,23.59,69400.0,20.667,20.6933,20.6583,20.6758,69400.0
2015-02-04 11:25:00,23.6,23.6,23.55,23.59,47500.0,20.6846,20.6846,20.6408,20.6758,47500.0
2015-02-04 11:30:00,23.59,23.61,23.58,23.58,157300.0,20.6758,20.6933,20.667,20.667,157300.0
2015-02-04 11:35:00,23.59,23.63,23.59,23.62,82800.0,20.6758,20.7109,20.6758,20.7021,82800.0
2015-02-04 11:40:00,23.62,23.64,23.59,23.64,75800.0,20.7021,20.7196,20.6758,20.7196,75800.0
2015-02-04 11:45:00,23.64,23.64,23.6,23.62,102400.0,20.7196,20.7196,20.6846,20.7021,102400.0
2015-02-04 11:50:00,23.62,23.62,23.57,23.59,75700.0,20.7021,20.7021,20.6583,20.6758,75700.0
2015-02-04 11:55:00,23.58,23.61,23.58,23.59,188800.0,20.667,20.6933,20.667,20.6758,188800.0
2015-02-04 12:00:00,23.59,23.59,23.53,23.55,63900.0,20.6758,20.6758,20.6232,20.6408,63900.0
2015-02-04 12:05:00,23.56,23.57,23.54,23.57,32700.0,20.6495,20.6583,20.632,20.6583,32700.0
2015-02-04 12:10:00,23.57,23.58,23.53,23.54,79500.0,20.6583,20.667,20.6232,20.632,79500.0
2015-02-04 12:15:00,23.53,23.54,23.52,23.54,66000.0,20.6232,20.632,20.6145,20.632,66000.0
2015-02-04 12:20:00,23.54,23.58,23.53,23.58,78400.0,20.632,20.667,20.6232,20.667,78400.0
2015-02-04 12:25:00,23.58,23.58,23.56,23.58,253800.0,20.667,20.667,20.6495,20.667,253800.0
2015-02-04 12:30:00,23.58,23.59,23.57,23.59,79900.0,20.667,20.6758,20.6583,20.6758,79900.0
2015-02-04 12:35:00,23.58,23.59,23.54,23.55,331400.0,20.667,20.6758,20.632,20.6408,331400.0
2015-02-04 12:40:00,23.55,23.56,23.53,23.54,70200.0,20.6408,20.6495,20.6232,20.632,70200.0
2015-02-04 12:45:00,23.53,23.56,23.53,23.55,71200.0,20.6232,20.6495,20.6232,20.6408,71200.0
2015-02-04 12:50:00,23.55,23.58,23.54,23.57,74800.0,20.6408,20.667,20.632,20.6583,74800.0
2015-02-04 12:55:00,23.56,23.59,23.56,23.58,43300.0,20.6495,20.6758,20.6495,20.667,43300.0
2015-02-04 13:00:00,23.58,23.6,23.57,23.57,87400.0,20.667,20.6846,20.6583,20.6583,87400.0
2015-02-04 13:05:00,23.57,23.6,23.57,23.6,21500.0,20.6583,20.6846,20.6583,20.6846,21500.0
2015-02-04 13:10:00,23.59,23.6,23.57,23.58,77500.0,20.6758,20.6846,20.6583,20.667,77500.0
2015-02-04 13:15:00,23.58,23.6,23.57,23.57,45100.0,20.667,20.6846,20.6583,20.6583,45100.0
2015-02-04 13:20:00,23.57,23.6,23.56,23.6,44600.0,20.6583,20.6846,20.6495,20.6846,44600.0
2015-02-04 13:25:00,23.6,23.61,23.58,23.6,85900.0,20.6846,20.6933,20.667,20.6846,85900.0
2015-02-04 13:30:00,23.6,23.63,23.59,23.61,162000.0,20.6846,20.7109,20.6758,20.6933,162000.0
2015-02-04 13:35:00,23.61,23.63,23.6,23.6,62600.0,20.6933,20.7109,20.6846,20.6846,62600.0
2015-02-04 13:40:00,23.6,23.62,23.58,23.62,655400.0,20.6846,20.7021,20.667,20.7021,655400.0
2015-02-04 13:45:00,23.62,23.63,23.6,23.61,53400.0,20.7021,20.7109,20.6846,20.6933,53400.0
2015-02-04 13:50:00,23.61,23.68,23.6,23.66,116400.0,20.6933,20.7547,20.6846,20.7372,116400.0
2015-02-04 13:55:00,23.65,23.65,23.6,23.64,84000.0,20.7284,20.7284,20.6846,20.7196,84000.0
2015-02-04 14:00:00,23.64,23.7,23.64,23.69,115500.0,20.7196,20.7722,20.7196,20.7635,115500.0
2015-02-04 14:05:00,23.7,23.7,23.6,23.61,62900.0,20.7722,20.7722,20.6846,20.6933,62900.0
2015-02-04 14:10:00,23.62,23.64,23.59,23.6,55400.0,20.7021,20.7196,20.6758,20.6846,55400.0
2015-02-04 14:15:00,23.61,23.63,23.6,23.62,219900.0,20.6933,20.7109,20.6846,20.7021,219900.0
2015-02-04 14:20:00,23.62,23.64,23.61,23.63,55300.0,20.7021,20.7196,20.6933,20.7109,55300.0
2015-02-04 14:25:00,23.62,23.69,23.62,23.66,107300.0,20.7021,20.7635,20.7021,20.7372,107300.0
2015-02-04 14:30:00,23.66,23.69,23.64,23.66,203900.0,20.7372,20.7635,20.7196,20.7372,203900.0
2015-02-04 14:35:00,23.66,23.74,23.65,23.73,168400.0,20.7372,20.8073,20.7284,20.7985,168400.0
2015-02-04 14:40:00,23.73,23.74,23.69,23.7,148900.0,20.7985,20.8073,20.7635,20.7722,148900.0
2015-02-04 14:45:00,23.7,23.74,23.69,23.73,89000.0,20.7722,20.8073,20.7635,20.7985,89000.0
2015-02-04 14:50:00,23.73,23.74,23.69,23.74,61300.0,20.7985,20.8073,20.7635,20.8073,61300.0
2015-02-04 14:55:00,23.74,23.75,23.72,23.73,55600.0,20.8073,20.816,20.7898,20.7985,55600.0
2015-02-04 15:00:00,23.73,23.74,23.68,23.72,97700.0,20.7985,20.8073,20.7547,20.7898,97700.0
2015-02-04 15:05:00,23.71,23.74,23.71,23.74,160400.0,20.781,20.8073,20.781,20.8073,160400.0
2015-02-04 15:10:00,23.73,23.74,23.69,23.72,194600.0,20.7985,20.8073,20.7635,20.7898,194600.0
2015-02-04 15:15:00,23.72,23.78,23.72,23.77,194300.0,20.7898,20.8423,20.7898,20.8336,194300.0
2015-02-04 15:20:00,23.77,23.8,23.75,23.79,227300.0,20.8336,20.8599,20.816,20.8511,227300.0
2015-02-04 15:25:00,23.8,23.84,23.79,23.83,165100.0,20.8599,20.8949,20.8511,20.8862,165100.0
2015-02-04 15:30:00,23.84,23.85,23.79,23.83,206200.0,20.8949,20.9037,20.8511,20.8862,206200.0
2015-02-04 15:35:00,23.83,23.83,23.72,23.73,247300.0,20.8862,20.8862,20.7898,20.7985,247300.0
2015-02-04 15:40:00,23.73,23.76,23.66,23.68,630200.0,20.7985,20.8248,20.7372,20.7547,630200.0
2015-02-04 15:45:00,23.68,23.69,23.58,23.63,426600.0,20.7547,20.7635,20.667,20.7109,426600.0
2015-02-04 15:50:00,23.63,23.63,23.58,23.59,813400.0,20.7109,20.7109,20.667,20.6758,813400.0
2015-02-04 15:55:00,23.6,23.63,23.59,23.62,1409200.0,20.6846,20.7109,20.6758,20.7021,1409200.0
2015-02-05 09:30:00,23.63,23.63,23.37,23.6,433000.0,20.7109,20.7109,20.483,20.6846,433000.0
2015-02-05 09:35:00,23.6,23.61,23.52,23.58,215000.0,20.6846,20.6933,20.6145,20.667,215000.0
2015-02-05 09:40:00,23.59,23.64,23.52,23.56,299200.0,20.6758,20.7196,20.6145,20.6495,299200.0
2015-02-05 09:45:00,23.56,23.58,23.51,23.55,127100.0,20.6495,20.667,20.6057,20.6408,127100.0
2015-02-05 09:50:00,23.56,23.57,23.49,23.5,179200.0,20.6495,20.6583,20.5882,20.5969,179200.0
2015-02-05 09:55:00,23.51,23.56,23.51,23.52,148500.0,20.6057,20.6495,20.6057,20.6145,148500.0
2015-02-05 10:00:00,23.52,23.55,23.5,23.5,220000.0,20.6145,20.6408,20.5969,20.5969,220000.0
2015-02-05 10:05:00,23.5,23.52,23.48,23.5,337400.0,20.5969,20.6145,20.5794,20.5969,337400.0
2015-02-05 10:10:00,23.49,23.5,23.4,23.4,183300.0,20.5882,20.5969,20.5093,20.5093,183300.0
2015-02-05 10:15:00,23.4,23.47,23.4,23.46,151300.0,20.5093,20.5706,20.5093,20.5619,151300.0
2015-02-05 10:20:00,23.46,23.47,23.42,23.47,200100.0,20.5619,20.5706,20.5268,20.5706,200100.0
2015-02-05 10:25:00,23.47,23.54,23.46,23.53,174500.0,20.5706,20.632,20.5619,20.6232,174500.0
2015-02-05 10:30:00,23.52,23.55,23.49,23.51,104600.0,20.6145,20.6408,20.5882,20.6057,104600.0
2015-02-05 10:35:00,23.51,23.55,23.5,23.54,51700.0,20.6057,20.6408,20.5969,20.632,51700.0
2015-02-05 10:40:00,23.54,23.55,23.51,23.52,59400.0,20.632,20.6408,20.6057,20.6145,59400.0
2015-02-05 10:45:00,23.52,23.61,23.52,23.61,82600.0,20.6145,20.6933,20.6145,20.6933,82600.0
2015-02-05 10:50:00,23.61,23.63,23.57,23.62,138000.0,20.6933,20.7109,20.6583,20.7021,138000.0
2015-02-05 10:55:00,23.61,23.63,23.6,23.63,70500.0,20.6933,20.7109,20.6846,20.7109,70500.0
2015-02-05 11:00:00,23.62,23.65,23.6,23.64,220200.0,20.7021,20.7284,20.6846,20.7196,220200.0
2015-02-05 11:05:00,23.65,23.69,23.63,23.69,64800.0,20.7284,20.7635,20.7109,20.7635,64800.0
2015-02-05 11:10:00,23.69,23.74,23.68,23.72,139700.0,20.7635,20.8073,20.7547,20.7898,139700.0
2015-02-05 11:15:00,23.72,23.74,23.66,23.69,62100.0,20.7898,20.8073,20.7372,20.7635,62100.0
2015-02-05 11:20:00,23.7,23.7,23.66,23.66,72500.0,20.7722,20.7722,20.7372,20.7372,72500.0
2015-02-05 11:25:00,23.66,23.7,23.64,23.69,95900.0,20.7372,20.7722,20.7196,20.7635,95900.0
2015-02-05 11:30:00,23.7,23.72,23.67,23.69,96800.0,20.7722,20.7898,20.7459,20.7635,96800.0
2015-02-05 11:35:00,23.69,23.73,23.69,23.71,46100.0,20.7635,20.7985,20.7635,20.781,46100.0
2015-02-05 11:40:00,23.71,23.71,23.67,23.69,84100.0,20.781,20.781,20.7459,20.7635,84100.0
2015-02-05 11:45:00,23.68,23.76,23.68,23.76,70800.0,20.7547,20.8248,20.7547,20.8248,70800.0
2015-02-05 11:50:00,23.76,23.76,23.71,23.73,57200.0,20.8248,20.8248,20.781,20.7985,57200.0
2015-02-05 11:55:00,23.73,23.78,23.72,23.78,63900.0,20.7985,20.8423,20.7898,20.8423,63900.0
2015-02-05 12:00:00,23.78,23.79,23.76,23.78,70100.0,20.8423,20.8511,20.8248,20.8423,70100.0
2015-02-05 12:05:00,23.78,23.78,23.74,23.75,71900.0,20.8423,20.8423,20.8073,20.816,71900.0
2015-02-05 12:10:00,23.75,23.76,23.7,23.7,46500.0,20.816,20.8248,20.7722,20.7722,46500.0
2015-02-05 12:15:00,23.69,23.72,23.67,23.68,44700.0,20.7635,20.7898,20.7459,20.7547,44700.0
2015-02-05 12:20:00,23.68,23.68,23.66,23.67,43800.0,20.7547,20.7547,20.7372,20.7459,43800.0
2015-02-05 12:25:00,23.67,23.71,23.66,23.7,332200.0,20.7459,20.781,20.7372,20.7722,332200.0
2015-02-05 12:30:00,23.71,23.73,23.7,23.7,65900.0,20.781,20.7985,20.7722,20.7722,65900.0
2015-02-05 12:35:00,23.7,23.72,23.69,23.69,98300.0,20.7722,20.7898,20.7635,20.7635,98300.0
2015-02-05 12:40:00,23.69,23.72,23.69,23.7,58200.0,20.7635,20.7898,20.7635,20.7722,58200.0
2015-02-05 12:45:00,23.71,23.71,23.67,23.67,43600.0,20.781,20.781,20.7459,20.7459,43600.0
2015-02-05 12:50:00,23.67,23.69,23.62,23.62,130900.0,20.7459,20.7635,20.7021,20.7021,130900.0
2015-02-05 12:55:00,23.61,23.67,23.6,23.65,170100.0,20.6933,20.7459,20.6846,20.7284,170100.0
2015-02-05 13:00:00,23.66,23.67,23.64,23.64,236800.0,20.7372,20.7459,20.7196,20.7196,236800.0
2015-02-05 13:05:00,23.64,23.66,23.64,23.65,69600.0,20.7196,20.7372,20.7196,20.7284,69600.0
2015-02-05 13:10:00,23.66,23.74,23.65,23.73,171700.0,20.7372,20.8073,20.7284,20.7985,171700.0
2015-02-05 13:15:00,23.72,23.81,23.72,23.79,124900.0,20.7898,20.8686,20.7898,20.8511,124900.0
2015-02-05 13:20:00,23.79,23.79,23.74,23.78,134800.0,20.8511,20.8511,20.8073,20.8423,134800.0
2015-02-05 13:25:00,23.78,23.82,23.77,23.82,72400.0,20.8423,20.8774,20.8336,20.8774,72400.0
2015-02-05 13:30:00,23.82,23.83,23.77,23.81,196300.0,20.8774,20.8862,20.8336,20.8686,196300.0
2015-02-05 13:35:00,23.81,23.84,23.81,23.84,88800.0,20.8686,20.8949,20.8686,20.8949,88800.0
2015-02-05 13:40:00,23.84,23.85,23.83,23.85,47000.0,20.8949,20.9037,20.8862,20.9037,47000.0
2015-02-05 13:45:00,23.85,23.87,23.84,23.85,153000.0,20.9037,20.9212,20.8949,20.9037,153000.0
2015-02-05 13:50:00,23.85,23.86,23.82,23.84,303900.0,20.9037,20.9125,20.8774,20.8949,303900.0
2015-02-05 13:55:00,23.85,23.87,23.84,23.85,83400.0,20.9037,20.9212,20.8949,20.9037,83400.0
2015-02-05 14:00:00,23.85,23.86,23.81,23.84,129400.0,20.9037,20.9125,20.8686,20.8949,129400.0
2015-02-05 14:05:00,23.84,23.85,23.81,23.83,111700.0,20.8949,20.9037,20.8686,20.8862,111700.0
2015-02-05 14:10:00,23.82,23.87,23.82,23.84,218700.0,20.8774,20.9212,20.8774,20.8949,218700.0
2015-02-05 14:15:00,23.84,23.86,23.81,23.86,77500.0,20.8949,20.9125,20.8686,20.9125,77500.0
2015-02-05 14:20:00,23.86,23.87,23.84,23.86,55900.0,20.9125,20.9212,20.8949,20.9125,55900.0
2015-02-05 14:25:00,23.86,23.86,23.83,23.85,121300.0,20.9125,20.9125,20.8862,20.9037,121300.0
2015-02-05 14:30:00,23.84,23.89,23.83,23.87,153100.0,20.8949,20.9388,20.8862,20.9212,153100.0
2015-02-05 14:35:00,23.87,23.88,23.85,23.88,56100.0,20.9212,20.93,20.9037,20.93,56100.0
2015-02-05 14:40:00,23.88,23.89,23.87,23.89,132800.0,20.93,20.9388,20.9212,20.9388,132800.0
2015-02-05 14:45:00,23.89,23.91,23.88,23.91,65000.0,20.9388,20.9563,20.93,20.9563,65000.0
2015-02-05 14:50:00,23.91,23.95,23.9,23.95,157500.0,20.9563,20.9913,20.9475,20.9913,157500.0
2015-02-05 14:55:00,23.95,23.97,23.93,23.97,199100.0,20.9913,21.0089,20.9738,21.0089,199100.0
2015-02-05 15:00:00,23.97,23.99,23.96,23.97,276500.0,21.0089,21.0264,21.0001,21.0089,276500.0
2015-02-05 15:05:00,23.97,23.97,23.96,23.97,45700.0,21.0089,21.0089,21.0001,21.0089,45700.0
2015-02-05 15:10:00,23.97,23.98,23.96,23.97,87700.0,21.0089,21.0176,21.0001,21.0089,87700.0
2015-02-05 15:15:00,23.97,23.98,23.96,23.98,71500.0,21.0089,21.0176,21.0001,21.0176,71500.0
2015-02-05 15:20:00,23.98,24.0,23.97,23.98,163600.0,21.0176,21.0352,21.0089,21.0176,163600.0
2015-02-05 15:25:00,23.98,24.01,23.98,24.01,462900.0,21.0176,21.0439,21.0176,21.0439,462900.0
2015-02-05 15:30:00,24.0,24.05,24.0,24.04,494000.0,21.0352,21.079,21.0352,21.0702,494000.0
2015-02-05 15:35:00,24.05,24.05,23.99,24.01,319900.0,21.079,21.079,21.0264,21.0439,319900.0
2015-02-05 15:40:00,24.01,24.02,23.98,24.0,216800.0,21.0439,21.0527,21.0176,21.0352,216800.0
2015-02-05 15:45:00,23.99,24.01,23.94,23.95,220100.0,21.0264,21.0439,20.9826,20.9913,220100.0
2015-02-05 15:50:00,23.95,23.99,23.94,23.97,275700.0,20.9913,21.0264,20.9826,21.0089,275700.0
2015-02-05 15:55:00,23.96,23.97,23.95,23.97,470400.0,21.0001,21.0089,20.9913,21.0089,470400.0
2015-02-06 09:30:00,24.06,24.22,23.93,24.21,629800.0,21.0878,21.228,20.9738,21.2192,629800.0
2015-02-06 09:35:00,24.21,24.36,24.2,24.28,370500.0,21.2192,21.3507,21.2105,21.2806,370500.0
2015-02-06 09:40:00,24.28,24.3,24.12,24.23,342100.0,21.2806,21.2981,21.1403,21.2368,342100.0
2015-02-06 09:45:00,24.23,24.31,24.22,24.3,416900.0,21.2368,21.3069,21.228,21.2981,416900.0
2015-02-06 09:50:00,24.3,24.31,24.28,24.29,338100.0,21.2981,21.3069,21.2806,21.2893,338100.0
2015-02-06 09:55:00,24.29,24.3,24.26,24.29,315400.0,21.2893,21.2981,21.263,21.2893,315400.0
2015-02-06 10:00:00,24.29,24.29,24.22,24.23,285200.0,21.2893,21.2893,21.228,21.2368,285200.0
2015-02-06 10:05:00,24.23,24.35,24.23,24.34,206300.0,21.2368,21.3419,21.2368,21.3332,206300.0
2015-02-06 10:10:00,24.34,24.36,24.32,24.33,423000.0,21.3332,21.3507,21.3156,21.3244,423000.0
2015-02-06 10:15:00,24.33,24.4,24.32,24.39,228700.0,21.3244,21.3857,21.3156,21.377,228700.0
2015-02-06 10:20:00,24.39,24.4,24.38,24.4,760800.0,21.377,21.3857,21.3682,21.3857,760800.0
2015-02-06 10:25:00,24.4,24.4,24.34,24.38,141200.0,21.3857,21.3857,21.3332,21.3682,141200.0
2015-02-06 10:30:00,24.38,24.42,24.37,24.42,450900.0,21.3682,21.4033,21.3595,21.4033,450900.0
2015-02-06 10:35:00,24.41,24.46,24.39,24.46,144100.0,21.3945,21.4383,21.377,21.4383,144100.0
2015-02-06 10:40:00,24.45,24.55,24.44,24.55,608800.0,21.4296,21.5172,21.4208,21.5172,608800.0
2015-02-06 10:45:00,24.55,24.65,24.52,24.6,690600.0,21.5172,21.6049,21.4909,21.561,690600.0
2015-02-06 10:50:00,24.6,24.67,24.6,24.67,154300.0,21.561,21.6224,21.561,21.6224,154300.0
2015-02-06 10:55:00,24.67,24.67,24.51,24.52,178000.0,21.6224,21.6224,21.4822,21.4909,178000.0
2015-02-06 11:00:00,24.51,24.58,24.5,24.51,139100.0,21.4822,21.5435,21.4734,21.4822,139100.0
2015-02-06 11:05:00,24.51,24.58,24.48,24.57,373600.0,21.4822,21.5435,21.4559,21.5347,373600.0
2015-02-06 11:10:00,24.57,24.61,24.55,24.6,215800.0,21.5347,21.5698,21.5172,21.561,215800.0
2015-02-06 11:15:00,24.61,24.61,24.55,24.55,56200.0,21.5698,21.5698,21.5172,21.5172,56200.0
2015-02-06 11:20:00,24.55,24.56,24.51,24.52,99500.0,21.5172,21.526,21.4822,21.4909,99500.0
2015-02-06 11:25:00,24.52,24.53,24.48,24.48,62400.0,21.4909,21.4997,21.4559,21.4559,62400.0
2015-02-06 11:30:00,24.48,24.49,24.45,24.45,97900.0,21.4559,21.4646,21.4296,21.4296,97900.0
2015-02-06 11:35:00,24.46,24.48,24.39,24.48,136800.0,21.4383,21.4559,21.377,21.4559,136800.0
2015-02-06 11:40:00,24.48,24.58,24.47,24.58,100800.0,21.4559,21.5435,21.4471,21.5435,100800.0
2015-02-06 11:45:00,24.58,24.58,24.47,24.48,161400.0,21.5435,21.5435,21.4471,21.4559,161400.0
2015-02-06 11:50:00,24.48,24.53,24.47,24.49,150000.0,21.4559,21.4997,21.4471,21.4646,150000.0
2015-02-06 11:55:00,24.49,24.49,24.42,24.43,57100.0,21.4646,21.4646,21.4033,21.412,57100.0
2015-02-06 12:00:00,24.44,24.55,24.41,24.54,99600.0,21.4208,21.5172,21.3945,21.5085,99600.0
2015-02-06 12:05:00,24.54,24.54,24.49,24.49,152000.0,21.5085,21.5085,21.4646,21.4646,152000.0
2015-02-06 12:10:00,24.49,24.5,24.48,24.48,111400.0,21.4646,21.4734,21.4559,21.4559,111400.0
2015-02-06 12:15:00,24.48,24.49,24.44,24.45,40900.0,21.4559,21.4646,21.4208,21.4296,40900.0
2015-02-06 12:20:00,24.45,24.48,24.44,24.47,38800.0,21.4296,21.4559,21.4208,21.4471,38800.0
2015-02-06 12:25:00,24.48,24.48,24.42,24.45,128500.0,21.4559,21.4559,21.4033,21.4296,128500.0
2015-02-06 12:30:00,24.45,24.49,24.42,24.42,107200.0,21.4296,21.4646,21.4033,21.4033,107200.0
2015-02-06 12:35:00,24.42,24.48,24.41,24.46,166200.0,21.4033,21.4559,21.3945,21.4383,166200.0
2015-02-06 12:40:00,24.46,24.48,24.43,24.44,491200.0,21.4383,21.4559,21.412,21.4208,491200.0
2015-02-06 12:45:00,24.43,24.5,24.42,24.5,258400.0,21.412,21.4734,21.4033,21.4734,258400.0
2015-02-06 12:50:00,24.5,24.53,24.48,24.52,70800.0,21.4734,21.4997,21.4559,21.4909,70800.0
2015-02-06 12:55:00,24.52,24.6,24.52,24.56,89200.0,21.4909,21.561,21.4909,21.526,89200.0
2015-02-06 13:00:00,24.55,24.56,24.52,24.53,171800.0,21.5172,21.526,21.4909,21.4997,171800.0
2015-02-06 13:05:00,24.53,24.53,24.43,24.45,117300.0,21.4997,21.4997,21.412,21.4296,117300.0
2015-02-06 13:10:00,24.44,24.46,24.38,24.39,108500.0,21.4208,21.4383,21.3682,21.377,108500.0
2015-02-06 13:15:00,24.4,24.46,24.38,24.46,228400.0,21.3857,21.4383,21.3682,21.4383,228400.0
2015-02-06 13:20:00,24.45,24.48,24.44,24.46,479600.0,21.4296,21.4559,21.4208,21.4383,479600.0
2015-02-06 13:25:00,24.46,24.47,24.37,24.4,299000.0,21.4383,21.4471,21.3595,21.3857,299000.0
2015-02-06 13:30:00,24.4,24.43,24.36,24.42,210500.0,21.3857,21.412,21.3507,21.4033,210500.0
2015-02-06 13:35:00,24.41,24.42,24.32,24.39,93200.0,21.3945,21.4033,21.3156,21.377,93200.0
2015-02-06 13:40:00,24.39,24.45,24.38,24.43,123900.0,21.377,21.4296,21.3682,21.412,123900.0
2015-02-06 13:45:00,24.44,24.47,24.36,24.37,172900.0,21.4208,21.4471,21.3507,21.3595,172900.0
2015-02-06 13:50:00,24.37,24.39,24.35,24.35,45600.0,21.3595,21.377,21.3419,21.3419,45600.0
2015-02-06 13:55:00,24.35,24.4,24.35,24.36,83700.0,21.3419,21.3857,21.3419,21.3507,83700.0
2015-02-06 14:00:00,24.36,24.39,24.33,24.39,56900.0,21.3507,21.377,21.3244,21.377,56900.0
2015-02-06 14:05:00,24.39,24.43,24.37,24.41,64500.0,21.377,21.412,21.3595,21.3945,64500.0
2015-02-06 14:10:00,24.41,24.45,24.39,24.43,80100.0,21.3945,21.4296,21.377,21.412,80100.0
2015-02-06 14:15:00,24.43,24.43,24.38,24.39,41000.0,21.412,21.412,21.3682,21.377,41000.0
2015-02-06 14:20:00,24.39,24.42,24.38,24.4,35700.0,21.377,21.4033,21.3682,21.3857,35700.0
2015-02-06 14:25:00,24.41,24.43,24.4,24.43,108100.0,21.3945,21.412,21.3857,21.412,108100.0
2015-02-06 14:30:00,24.43,24.44,24.38,24.43,78900.0,21.412,21.4208,21.3682,21.412,78900.0
2015-02-06 14:35:00,24.43,24.47,24.42,24.44,108200.0,21.412,21.4471,21.4033,21.4208,108200.0
2015-02-06 14:40:00,24.44,24.47,24.41,24.42,111500.0,21.4208,21.4471,21.3945,21.4033,111500.0
2015-02-06 14:45:00,24.41,24.43,24.38,24.39,133400.0,21.3945,21.412,21.3682,21.377,133400.0
2015-02-06 14:50:00,24.39,24.4,24.31,24.33,155400.0,21.377,21.3857,21.3069,21.3244,155400.0
2015-02-06 14:55:00,24.34,24.38,24.33,24.37,166900.0,21.3332,21.3682,21.3244,21.3595,166900.0
2015-02-06 15:00:00,24.36,24.38,24.25,24.25,243300.0,21.3507,21.3682,21.2543,21.2543,243300.0
2015-02-06 15:05:00,24.26,24.29,24.23,24.24,144800.0,21.263,21.2893,21.2368,21.2455,144800.0
2015-02-06 15:10:00,24.23,24.27,24.21,24.23,120100.0,21.2368,21.2718,21.2192,21.2368,120100.0
2015-02-06 15:15:00,24.24,24.27,24.21,24.22,153100.0,21.2455,21.2718,21.2192,21.228,153100.0
2015-02-06 15:20:00,24.21,24.27,24.18,24.23,127000.0,21.2192,21.2718,21.1929,21.2368,127000.0
2015-02-06 15:25:00,24.24,24.25,24.17,24.18,113100.0,21.2455,21.2543,21.1842,21.1929,113100.0
2015-02-06 15:30:00,24.18,24.25,24.16,24.25,146100.0,21.1929,21.2543,21.1754,21.2543,146100.0
2015-02-06 15:35:00,24.25,24.25,24.19,24.24,128000.0,21.2543,21.2543,21.2017,21.2455,128000.0
2015-02-06 15:40:00,24.24,24.24,24.16,24.18,160400.0,21.2455,21.2455,21.1754,21.1929,160400.0
2015-02-06 15:45:00,24.17,24.2,24.15,24.2,115900.0,21.1842,21.2105,21.1666,21.2105,115900.0
2015-02-06 15:50:00,24.19,24.22,24.17,24.22,251600.0,21.2017,21.228,21.1842,21.228,251600.0
2015-02-06 15:55:00,24.21,24.24,24.17,24.23,339000.0,21.2192,21.2455,21.1842,21.2368,339000.0
2015-02-09 09:30:00,24.02,24.03,23.86,23.95,396900.0,21.0527,21.0615,20.9125,20.9913,396900.0
2015-02-09 09:35:00,23.95,24.05,23.93,23.99,229500.0,20.9913,21.079,20.9738,21.0264,229500.0
2015-02-09 09:40:00,24.0,24.03,23.84,23.84,258100.0,21.0352,21.0615,20.8949,20.8949,258100.0
2015-02-09 09:45:00,23.85,23.87,23.8,23.82,163500.0,20.9037,20.9212,20.8599,20.8774,163500.0
2015-02-09 09:50:00,23.83,23.93,23.83,23.88,263400.0,20.8862,20.9738,20.8862,20.93,263400.0
2015-02-09 09:55:00,23.88,23.91,23.87,23.88,150800.0,20.93,20.9563,20.9212,20.93,150800.0
2015-02-09 10:00:00,23.88,23.9,23.81,23.86,86800.0,20.93,20.9475,20.8686,20.9125,86800.0
2015-02-09 10:05:00,23.86,23.87,23.75,23.76,192000.0,20.9125,20.9212,20.816,20.8248,192000.0
2015-02-09 10:10:00,23.77,23.78,23.73,23.76,163700.0,20.8336,20.8423,20.7985,20.8248,163700.0
2015-02-09 10:15:00,23.76,23.79,23.76,23.79,250300.0,20.8248,20.8511,20.8248,20.8511,250300.0
2015-02-09 10:20:00,23.79,23.8,23.69,23.69,167800.0,20.8511,20.8599,20.7635,20.7635,167800.0
2015-02-09 10:25:00,23.69,23.73,23.66,23.7,236800.0,20.7635,20.7985,20.7372,20.7722,236800.0
2015-02-09 10:30:00,23.69,23.73,23.64,23.72,204200.0,20.7635,20.7985,20.7196,20.7898,204200.0
2015-02-09 10:35:00,23.71,23.74,23.66,23.67,198700.0,20.781,20.8073,20.7372,20.7459,198700.0
2015-02-09 10:40:00,23.67,23.69,23.58,23.6,247500.0,20.7459,20.7635,20.667,20.6846,247500.0
2015-02-09 10:45:00,23.59,23.62,23.58,23.61,127000.0,20.6758,20.7021,20.667,20.6933,127000.0
2015-02-09 10:50:00,23.6,23.67,23.6,23.66,87400.0,20.6846,20.7459,20.6846,20.7372,87400.0
2015-02-09 10:55:00,23.66,23.67,23.62,23.64,114400.0,20.7372,20.7459,20.7021,20.7196,114400.0
2015-02-09 11:00:00,23.64,23.66,23.62,23.62,217500.0,20.7196,20.7372,20.7021,20.7021,217500.0
2015-02-09 11:05:00,23.62,23.65,23.62,23.65,150900.0,20.7021,20.7284,20.7021,20.7284,150900.0
2015-02-09 11:10:00,23.65,23.7,23.65,23.69,60900.0,20.7284,20.7722,20.7284,20.7635,60900.0
2015-02-09 11:15:00,23.68,23.73,23.68,23.72,141800.0,20.7547,20.7985,20.7547,20.7898,141800.0
2015-02-09 11:20:00,23.73,23.76,23.72,23.72,80700.0,20.7985,20.8248,20.7898,20.7898,80700.0
2015-02-09 11:25:00,23.72,23.76,23.7,23.74,76800.0,20.7898,20.8248,20.7722,20.8073,76800.0
2015-02-09 11:30:00,23.75,23.78,23.72,23.75,137500.0,20.816,20.8423,20.7898,20.816,137500.0
2015-02-09 11:35:00,23.74,23.75,23.71,23.71,102500.0,20.8073,20.816,20.781,20.781,102500.0
2015-02-09 11:40:00,23.71,23.75,23.7,23.72,118800.0,20.781,20.816,20.7722,20.7898,118800.0
2015-02-09 11:45:00,23.71,23.74,23.71,23.71,74500.0,20.781,20.8073,20.781,20.781,74500.0
2015-02-09 11:50:00,23.72,23.72,23.69,23.7,71500.0,20.7898,20.7898,20.7635,20.7722,71500.0
2015-02-09 11:55:00,23.7,23.72,23.7,23.72,55300.0,20.7722,20.7898,20.7722,20.7898,55300.0
2015-02-09 12:00:00,23.71,23.72,23.7,23.71,141200.0,20.781,20.7898,20.7722,20.781,141200.0
2015-02-09 12:05:00,23.71,23.72,23.7,23.71,51000.0,20.781,20.7898,20.7722,20.781,51000.0
2015-02-09 12:10:00,23.71,23.73,23.7,23.71,91100.0,20.781,20.7985,20.7722,20.781,91100.0
2015-02-09 12:15:00,23.71,23.72,23.65,23.69,214600.0,20.781,20.7898,20.7284,20.7635,214600.0
2015-02-09 12:20:00,23.69,23.71,23.67,23.7,133400.0,20.7635,20.781,20.7459,20.7722,133400.0
2015-02-09 12:25:00,23.7,23.75,23.68,23.74,155700.0,20.7722,20.816,20.7547,20.8073,155700.0
2015-02-09 12:30:00,23.74,23.76,23.73,23.76,56000.0,20.8073,20.8248,20.7985,20.8248,56000.0
2015-02-09 12:35:00,23.76,23.76,23.73,23.74,107600.0,20.8248,20.8248,20.7985,20.8073,107600.0
2015-02-09 12:40:00,23.74,23.75,23.73,23.74,31200.0,20.8073,20.816,20.7985,20.8073,31200.0
2015-02-09 12:45:00,23.73,23.75,23.72,23.73,34800.0,20.7985,20.816,20.7898,20.7985,34800.0
2015-02-09 12:50:00,23.73,23.75,23.72,23.74,78600.0,20.7985,20.816,20.7898,20.8073,78600.0
2015-02-09 12:55:00,23.74,23.75,23.71,23.74,98700.0,20.8073,20.816,20.781,20.8073,98700.0
2015-02-09 13:00:00,23.73,23.75,23.72,23.74,64300.0,20.7985,20.816,20.7898,20.8073,64300.0
2015-02-09 13:05:00,23.74,23.77,23.74,23.77,77100.0,20.8073,20.8336,20.8073,20.8336,77100.0
2015-02-09 13:10:00,23.77,23.78,23.75,23.75,50800.0,20.8336,20.8423,20.816,20.816,50800.0
2015-02-09 13:15:00,23.75,23.78,23.75,23.77,139100.0,20.816,20.8423,20.816,20.8336,139100.0
2015-02-09 13:20:00,23.76,23.78,23.75,23.76,55700.0,20.8248,20.8423,20.816,20.8248,55700.0
2015-02-09 13:25:00,23.76,23.78,23.75,23.75,51200.0,20.8248,20.8423,20.816,20.816,51200.0
2015-02-09 13:30:00,23.75,23.77,23.72,23.77,104800.0,20.816,20.8336,20.7898,20.8336,104800.0
2015-02-09 13:35:00,23.77,23.78,23.74,23.75,45100.0,20.8336,20.8423,20.8073,20.816,45100.0
2015-02-09 13:40:00,23.74,23.77,23.73,23.74,49900.0,20.8073,20.8336,20.7985,20.8073,49900.0
2015-02-09 13:45:00,23.73,23.75,23.69,23.7,41700.0,20.7985,20.816,20.7635,20.7722,41700.0
2015-02-09 13:50:00,23.7,23.71,23.68,23.7,36100.0,20.7722,20.781,20.7547,20.7722,36100.0
2015-02-09 13:55:00,23.7,23.71,23.67,23.69,40100.0,20.7722,20.781,20.7459,20.7635,40100.0
2015-02-09 14:00:00,23.69,23.69,23.66,23.67,143400.0,20.7635,20.7635,20.7372,20.7459,143400.0
2015-02-09 14:05:00,23.67,23.67,23.63,23.64,47300.0,20.7459,20.7459,20.7109,20.7196,47300.0
2015-02-09 14:10:00,23.64,23.65,23.6,23.61,61000.0,20.7196,20.7284,20.6846,20.6933,61000.0
2015-02-09 14:15:00,23.61,23.64,23.59,23.59,78100.0,20.6933,20.7196,20.6758,20.6758,78100.0
2015-02-09 14:20:00,23.59,23.62,23.58,23.6,66400.0,20.6758,20.7021,20.667,20.6846,66400.0
2015-02-09 14:25:00,23.6,23.62,23.59,23.61,49700.0,20.6846,20.7021,20.6758,20.6933,49700.0
2015-02-09 14:30:00,23.61,23.62,23.58,23.58,61000.0,20.6933,20.7021,20.667,20.667,61000.0
2015-02-09 14:35:00,23.58,23.62,23.58,23.61,65800.0,20.667,20.7021,20.667,20.6933,65800.0
2015-02-09 14:40:00,23.61,23.62,23.59,23.59,44700.0,20.6933,20.7021,20.6758,20.6758,44700.0
2015-02-09 14:45:00,23.6,23.6,23.55,23.55,60800.0,20.6846,20.6846,20.6408,20.6408,60800.0
2015-02-09 14:50:00,23.56,23.6,23.55,23.57,69800.0,20.6495,20.6846,20.6408,20.6583,69800.0
2015-02-09 14:55:00,23.57,23.6,23.56,23.56,33300.0,20.6583,20.6846,20.6495,20.6495,33300.0
2015-02-09 15:00:00,23.57,23.57,23.51,23.52,75200.0,20.6583,20.6583,20.6057,20.6145,75200.0
2015-02-09 15:05:00,23.52,23.53,23.49,23.49,129900.0,20.6145,20.6232,20.5882,20.5882,129900.0
2015-02-09 15:10:00,23.49,23.51,23.49,23.49,167900.0,20.5882,20.6057,20.5882,20.5882,167900.0
2015-02-09 15:15:00,23.49,23.51,23.48,23.48,141000.0,20.5882,20.6057,20.5794,20.5794,141000.0
2015-02-09 15:20:00,23.48,23.56,23.48,23.55,154500.0,20.5794,20.6495,20.5794,20.6408,154500.0
2015-02-09 15:25:00,23.56,23.58,23.55,23.58,53400.0,20.6495,20.667,20.6408,20.667,53400.0
2015-02-09 15:30:00,23.58,23.6,23.55,23.59,543200.0,20.667,20.6846,20.6408,20.6758,543200.0
2015-02-09 15:35:00,23.6,23.6,23.55,23.55,206200.0,20.6846,20.6846,20.6408,20.6408,206200.0
2015-02-09 15:40:00,23.55,23.58,23.54,23.56,297200.0,20.6408,20.667,20.632,20.6495,297200.0
2015-02-09 15:45:00,23.56,23.59,23.55,23.58,313800.0,20.6495,20.6758,20.6408,20.667,313800.0
2015-02-09 15:50:00,23.58,23.58,23.53,23.55,262500.0,20.667,20.667,20.6232,20.6408,262500.0
2015-02-09 15:55:00,23.55,23.56,23.51,23.51,400800.0,20.6408,20.6495,20.6057,20.6057,400800.0
2015-02-10 09:30:00,23.7,23.77,23.56,23.63,276000.0,20.7722,20.8336,20.6495,20.7109,276000.0
2015-02-10 09:35:00,23.62,23.66,23.57,23.64,302500.0,20.7021,20.7372,20.6583,20.7196,302500.0
2015-02-10 09:40:00,23.63,23.64,23.54,23.54,197200.0,20.7109,20.7196,20.632,20.632,197200.0
2015-02-10 09:45:00,23.55,23.61,23.51,23.59,108900.0,20.6408,20.6933,20.6057,20.6758,108900.0
2015-02-10 09:50:00,23.6,23.66,23.59,23.6,196200.0,20.6846,20.7372,20.6758,20.6846,196200.0
2015-02-10 09:55:00,23.61,23.64,23.6,23.64,29600.0,20.6933,20.7196,20.6846,20.7196,29600.0
2015-02-10 10:00:00,23.64,23.65,23.59,23.61,87500.0,20.7196,20.7284,20.6758,20.6933,87500.0
2015-02-10 10:05:00,23.6,23.65,23.6,23.64,54500.0,20.6846,20.7284,20.6846,20.7196,54500.0
2015-02-10 10:10:00,23.64,23.72,23.64,23.71,72700.0,20.7196,20.7898,20.7196,20.781,72700.0
2015-02-10 10:15:00,23.71,23.74,23.68,23.71,86400.0,20.781,20.8073,20.7547,20.781,86400.0
2015-02-10 10:20:00,23.71,23.71,23.62,23.63,87800.0,20.781,20.781,20.7021,20.7109,87800.0
2015-02-10 10:25:00,23.63,23.63,23.57,23.6,66200.0,20.7109,20.7109,20.6583,20.6846,66200.0
2015-02-10 10:30:00,23.6,23.61,23.54,23.6,97800.0,20.6846,20.6933,20.632,20.6846,97800.0
2015-02-10 10:35:00,23.6,23.64,23.59,23.63,78600.0,20.6846,20.7196,20.6758,20.7109,78600.0
2015-02-10 10:40:00,23.62,23.64,23.6,23.6,68700.0,20.7021,20.7196,20.6846,20.6846,68700.0
2015-02-10 10:45:00,23.6,23.61,23.48,23.51,147600.0,20.6846,20.6933,20.5794,20.6057,147600.0
2015-02-10 10:50:00,23.51,23.6,23.51,23.6,163100.0,20.6057,20.6846,20.6057,20.6846,163100.0
2015-02-10 10:55:00,23.6,23.64,23.58,23.63,60600.0,20.6846,20.7196,20.667,20.7109,60600.0
2015-02-10 11:00:00,23.63,23.64,23.6,23.62,94000.0,20.7109,20.7196,20.6846,20.7021,94000.0
2015-02-10 11:05:00,23.62,23.63,23.59,23.62,44900.0,20.7021,20.7109,20.6758,20.7021,44900.0
2015-02-10 11:10:00,23.63,23.67,23.62,23.66,114000.0,20.7109,20.7459,20.7021,20.7372,114000.0
2015-02-10 11:15:00,23.65,23.67,23.62,23.64,76100.0,20.7284,20.7459,20.7021,20.7196,76100.0
2015-02-10 11:20:00,23.64,23.68,23.64,23.67,33300.0,20.7196,20.7547,20.7196,20.7459,33300.0
2015-02-10 11:25:00,23.67,23.71,23.66,23.71,41000.0,20.7459,20.781,20.7372,20.781,41000.0
2015-02-10 11:30:00,23.71,23.74,23.69,23.7,66500.0,20.781,20.8073,20.7635,20.7722,66500.0
2015-02-10 11:35:00,23.7,23.77,23.7,23.77,50900.0,20.7722,20.8336,20.7722,20.8336,50900.0
2015-02-10 11:40:00,23.76,23.8,23.76,23.79,78700.0,20.8248,20.8599,20.8248,20.8511,78700.0
2015-02-10 11:45:00,23.8,23.8,23.72,23.72,69100.0,20.8599,20.8599,20.7898,20.7898,69100.0
2015-02-10 11:50:00,23.72,23.73,23.69,23.7,79300.0,20.7898,20.7985,20.7635,20.7722,79300.0
2015-02-10 11:55:00,23.7,23.72,23.68,23.72,68400.0,20.7722,20.7898,20.7547,20.7898,68400.0
2015-02-10 12:00:00,23.71,23.72,23.66,23.69,103300.0,20.781,20.7898,20.7372,20.7635,103300.0
2015-02-10 12:05:00,23.69,23.74,23.68,23.74,42800.0,20.7635,20.8073,20.7547,20.8073,42800.0
2015-02-10 12:10:00,23.74,23.82,23.73,23.8,109300.0,20.8073,20.8774,20.7985,20.8599,109300.0
2015-02-10 12:15:00,23.8,23.84,23.79,23.83,53800.0,20.8599,20.8949,20.8511,20.8862,53800.0
2015-02-10 12:20:00,23.84,23.84,23.78,23.78,67200.0,20.8949,20.8949,20.8423,20.8423,67200.0
2015-02-10 12:25:00,23.79,23.8,23.76,23.77,52400.0,20.8511,20.8599,20.8248,20.8336,52400.0
2015-02-10 12:30:00,23.77,23.78,23.75,23.76,44400.0,20.8336,20.8423,20.816,20.8248,44400.0
2015-02-10 12:35:00,23.77,23.83,23.76,23.83,96200.0,20.8336,20.8862,20.8248,20.8862,96200.0
2015-02-10 12:40:00,23.83,23.84,23.8,23.83,102100.0,20.8862,20.8949,20.8599,20.8862,102100.0
2015-02-10 12:45:00,23.83,23.83,23.81,23.81,33500.0,20.8862,20.8862,20.8686,20.8686,33500.0
2015-02-10 12:50:00,23.82,23.82,23.79,23.8,141800.0,20.8774,20.8774,20.8511,20.8599,141800.0
2015-02-10 12:55:00,23.81,23.83,23.79,23.83,124300.0,20.8686,20.8862,20.8511,20.8862,124300.0
2015-02-10 13:00:00,23.83,23.86,23.82,23.85,45200.0,20.8862,20.9125,20.8774,20.9037,45200.0
2015-02-10 13:05:00,23.85,23.86,23.84,23.85,54800.0,20.9037,20.9125,20.8949,20.9037,54800.0
2015-02-10 13:10:00,23.85,23.88,23.85,23.88,59200.0,20.9037,20.93,20.9037,20.93,59200.0
2015-02-10 13:15:00,23.88,23.9,23.87,23.89,299500.0,20.93,20.9475,20.9212,20.9388,299500.0
2015-02-10 13:20:00,23.89,23.9,23.86,23.87,131000.0,20.9388,20.9475,20.9125,20.9212,131000.0
2015-02-10 13:25:00,23.87,23.9,23.87,23.89,75400.0,20.9212,20.9475,20.9212,20.9388,75400.0
2015-02-10 13:30:00,23.89,23.94,23.89,23.92,152100.0,20.9388,20.9826,20.9388,20.965,152100.0
2015-02-10 13:35:00,23.93,23.95,23.92,23.94,56300.0,20.9738,20.9913,20.965,20.9826,56300.0
2015-02-10 13:40:00,23.95,23.95,23.93,23.95,29200.0,20.9913,20.9913,20.9738,20.9913,29200.0
2015-02-10 13:45:00,23.95,24.0,23.94,24.0,111900.0,20.9913,21.0352,20.9826,21.0352,111900.0
2015-02-10 13:50:00,23.99,24.0,23.98,23.99,197000.0,21.0264,21.0352,21.0176,21.0264,197000.0
2015-02-10 13:55:00,23.99,24.0,23.98,23.99,105400.0,21.0264,21.0352,21.0176,21.0264,105400.0
2015-02-10 14:00:00,23.98,24.0,23.98,23.98,136600.0,21.0176,21.0352,21.0176,21.0176,136600.0
2015-02-10 14:05:00,23.99,24.03,23.98,24.0,130300.0,21.0264,21.0615,21.0176,21.0352,130300.0
2015-02-10 14:10:00,23.99,24.03,23.98,24.03,188300.0,21.0264,21.0615,21.0176,21.0615,188300.0
2015-02-10 14:15:00,24.03,24.03,24.0,24.01,54300.0,21.0615,21.0615,21.0352,21.0439,54300.0
2015-02-10 14:20:00,24.01,24.01,23.99,24.01,56600.0,21.0439,21.0439,21.0264,21.0439,56600.0
2015-02-10 14:25:00,24.01,24.04,24.01,24.02,54900.0,21.0439,21.0702,21.0439,21.0527,54900.0
2015-02-10 14:30:00,24.03,24.07,24.02,24.06,61500.0,21.0615,21.0965,21.0527,21.0878,61500.0
2015-02-10 14:35:00,24.06,24.14,24.06,24.11,200700.0,21.0878,21.1579,21.0878,21.1316,200700.0
2015-02-10 14:40:00,24.11,24.12,24.09,24.09,86200.0,21.1316,21.1403,21.114,21.114,86200.0
2015-02-10 14:45:00,24.09,24.15,24.09,24.14,110900.0,21.114,21.1666,21.114,21.1579,110900.0
2015-02-10 14:50:00,24.14,24.15,24.12,24.14,72300.0,21.1579,21.1666,21.1403,21.1579,72300.0
2015-02-10 14:55:00,24.14,24.19,24.12,24.18,176500.0,21.1579,21.2017,21.1403,21.1929,176500.0
2015-02-10 15:00:00,24.19,24.2,24.15,24.18,212100.0,21.2017,21.2105,21.1666,21.1929,212100.0
2015-02-10 15:05:00,24.18,24.18,24.15,24.18,239100.0,21.1929,21.1929,21.1666,21.1929,239100.0
2015-02-10 15:10:00,24.18,24.19,24.18,24.19,129400.0,21.1929,21.2017,21.1929,21.2017,129400.0
2015-02-10 15:15:00,24.19,24.2,24.18,24.2,163200.0,21.2017,21.2105,21.1929,21.2105,163200.0
2015-02-10 15:20:00,24.2,24.22,24.19,24.22,108500.0,21.2105,21.228,21.2017,21.228,108500.0
2015-02-10 15:25:00,24.22,24.23,24.19,24.23,180900.0,21.228,21.2368,21.2017,21.2368,180900.0
2015-02-10 15:30:00,24.23,24.23,24.22,24.23,104500.0,21.2368,21.2368,21.228,21.2368,104500.0
2015-02-10 15:35:00,24.23,24.24,24.22,24.24,218200.0,21.2368,21.2455,21.228,21.2455,218200.0
2015-02-10 15:40:00,24.23,24.31,24.23,24.3,454400.0,21.2368,21.3069,21.2368,21.2981,454400.0
2015-02-10 15:45:00,24.3,24.31,24.24,24.27,285200.0,21.2981,21.3069,21.2455,21.2718,285200.0
2015-02-10 15:50:00,24.27,24.29,24.25,24.29,390500.0,21.2718,21.2893,21.2543,21.2893,390500.0
2015-02-10 15:55:00,24.29,24.31,24.25,24.27,807100.0,21.2893,21.3069,21.2543,21.2718,807100.0
2015-02-11 09:30:00,24.27,24.34,24.21,24.33,116900.0,21.2718,21.3332,21.2192,21.3244,116900.0
2015-02-11 09:35:00,24.33,24.35,24.22,24.25,252000.0,21.3244,21.3419,21.228,21.2543,252000.0
2015-02-11 09:40:00,24.26,24.35,24.24,24.31,134200.0,21.263,21.3419,21.2455,21.3069,134200.0
2015-02-11 09:45:00,24.31,24.32,24.13,24.19,245400.0,21.3069,21.3156,21.1491,21.2017,245400.0
2015-02-11 09:50:00,24.19,24.2,24.17,24.19,102800.0,21.2017,21.2105,21.1842,21.2017,102800.0
2015-02-11 09:55:00,24.19,24.19,24.15,24.16,143800.0,21.2017,21.2017,21.1666,21.1754,143800.0
2015-02-11 10:00:00,24.17,24.19,23.99,23.99,188700.0,21.1842,21.2017,21.0264,21.0264,188700.0
2015-02-11 10:05:00,23.99,24.12,23.99,24.12,99600.0,21.0264,21.1403,21.0264,21.1403,99600.0
2015-02-11 10:10:00,24.13,24.19,24.11,24.14,247600.0,21.1491,21.2017,21.1316,21.1579,247600.0
2015-02-11 10:15:00,24.14,24.19,24.13,24.16,239500.0,21.1579,21.2017,21.1491,21.1754,239500.0
2015-02-11 10:20:00,24.16,24.18,24.14,24.15,144200.0,21.1754,21.1929,21.1579,21.1666,144200.0
2015-02-11 10:25:00,24.15,24.16,24.01,24.05,144700.0,21.1666,21.1754,21.0439,21.079,144700.0
2015-02-11 10:30:00,24.05,24.15,24.05,24.15,95800.0,21.079,21.1666,21.079,21.1666,95800.0
2015-02-11 10:35:00,24.15,24.16,24.11,24.14,53700.0,21.1666,21.1754,21.1316,21.1579,53700.0
2015-02-11 10:40:00,24.14,24.18,24.1,24.11,106700.0,21.1579,21.1929,21.1228,21.1316,106700.0
2015-02-11 10:45:00,24.12,24.15,24.1,24.11,110000.0,21.1403,21.1666,21.1228,21.1316,110000.0
2015-02-11 10:50:00,24.11,24.13,24.06,24.1,111800.0,21.1316,21.1491,21.0878,21.1228,111800.0
2015-02-11 10:55:00,24.09,24.13,24.08,24.13,132800.0,21.114,21.1491,21.1053,21.1491,132800.0
2015-02-11 11:00:00,24.13,24.13,24.11,24.12,204700.0,21.1491,21.1491,21.1316,21.1403,204700.0
2015-02-11 11:05:00,24.12,24.13,24.08,24.12,106200.0,21.1403,21.1491,21.1053,21.1403,106200.0
2015-02-11 11:10:00,24.12,24.13,24.09,24.09,64100.0,21.1403,21.1491,21.114,21.114,64100.0
2015-02-11 11:15:00,24.1,24.1,24.06,24.1,152900.0,21.1228,21.1228,21.0878,21.1228,152900.0
2015-02-11 11:20:00,24.1,24.12,24.08,24.12,183400.0,21.1228,21.1403,21.1053,21.1403,183400.0
2015-02-11 11:25:00,24.12,24.13,24.11,24.13,98900.0,21.1403,21.1491,21.1316,21.1491,98900.0
2015-02-11 11:30:00,24.13,24.21,24.12,24.21,216100.0,21.1491,21.2192,21.1403,21.2192,216100.0
2015-02-11 11:35:00,24.21,24.22,24.19,24.21,86000.0,21.2192,21.228,21.2017,21.2192,86000.0
2015-02-11 11:40:00,24.21,24.24,24.19,24.23,60900.0,21.2192,21.2455,21.2017,21.2368,60900.0
2015-02-11 11:45:00,24.23,24.25,24.22,24.25,58000.0,21.2368,21.2543,21.228,21.2543,58000.0
2015-02-11 11:50:00,24.24,24.27,24.24,24.26,50900.0,21.2455,21.2718,21.2455,21.263,50900.0
2015-02-11 11:55:00,24.26,24.26,24.22,24.24,98000.0,21.263,21.263,21.228,21.2455,98000.0
2015-02-11 12:00:00,24.24,24.24,24.22,24.22,77000.0,21.2455,21.2455,21.228,21.228,77000.0
2015-02-11 12:05:00,24.22,24.27,24.22,24.24,79900.0,21.228,21.2718,21.228,21.2455,79900.0
2015-02-11 12:10:00,24.24,24.27,24.21,24.25,82400.0,21.2455,21.2718,21.2192,21.2543,82400.0
2015-02-11 12:15:00,24.25,24.29,24.23,24.28,119200.0,21.2543,21.2893,21.2368,21.2806,119200.0
2015-02-11 12:20:00,24.27,24.28,24.24,24.25,145600.0,21.2718,21.2806,21.2455,21.2543,145600.0
2015-02-11 12:25:00,24.25,24.3,24.25,24.28,94800.0,21.2543,21.2981,21.2543,21.2806,94800.0
2015-02-11 12:30:00,24.28,24.3,24.25,24.26,77300.0,21.2806,21.2981,21.2543,21.263,77300.0
2015-02-11 12:35:00,24.27,24.28,24.25,24.27,73900.0,21.2718,21.2806,21.2543,21.2718,73900.0
2015-02-11 12:40:00,24.28,24.28,24.25,24.26,135400.0,21.2806,21.2806,21.2543,21.263,135400.0
2015-02-11 12:45:00,24.25,24.26,24.24,24.25,42800.0,21.2543,21.263,21.2455,21.2543,42800.0
2015-02-11 12:50:00,24.25,24.26,24.23,24.23,92600.0,21.2543,21.263,21.2368,21.2368,92600.0
2015-02-11 12:55:00,24.23,24.24,24.19,24.21,109500.0,21.2368,21.2455,21.2017,21.2192,109500.0
2015-02-11 13:00:00,24.21,24.21,24.18,24.18,39000.0,21.2192,21.2192,21.1929,21.1929,39000.0
2015-02-11 13:05:00,24.18,24.19,24.12,24.12,91000.0,21.1929,21.2017,21.1403,21.1403,91000.0
2015-02-11 13:10:00,24.12,24.14,24.06,24.11,124000.0,21.1403,21.1579,21.0878,21.1316,124000.0
2015-02-11 13:15:00,24.11,24.17,24.1,24.15,150800.0,21.1316,21.1842,21.1228,21.1666,150800.0
2015-02-11 13:20:00,24.15,24.2,24.13,24.18,130900.0,21.1666,21.2105,21.1491,21.1929,130900.0
2015-02-11 13:25:00,24.17,24.18,24.12,24.15,141100.0,21.1842,21.1929,21.1403,21.1666,141100.0
2015-02-11 13:30:00,24.16,24.18,24.07,24.09,70500.0,21.1754,21.1929,21.0965,21.114,70500.0
2015-02-11 13:35:00,24.09,24.11,24.06,24.1,89200.0,21.114,21.1316,21.0878,21.1228,89200.0
2015-02-11 13:40:00,24.1,24.12,24.07,24.09,117200.0,21.1228,21.1403,21.0965,21.114,117200.0
2015-02-11 13:45:00,24.1,24.12,24.09,24.11,43800.0,21.1228,21.1403,21.114,21.1316,43800.0
2015-02-11 13:50:00,24.1,24.11,24.07,24.07,131300.0,21.1228,21.1316,21.0965,21.0965,131300.0
2015-02-11 13:55:00,24.07,24.15,24.05,24.12,201800.0,21.0965,21.1666,21.079,21.1403,201800.0
2015-02-11 14:00:00,24.12,24.13,24.07,24.11,63700.0,21.1403,21.1491,21.0965,21.1316,63700.0
2015-02-11 14:05:00,24.1,24.18,24.1,24.18,92600.0,21.1228,21.1929,21.1228,21.1929,92600.0
2015-02-11 14:10:00,24.18,24.21,24.13,24.13,129600.0,21.1929,21.2192,21.1491,21.1491,129600.0
2015-02-11 14:15:00,24.13,24.14,24.09,24.1,145200.0,21.1491,21.1579,21.114,21.1228,145200.0
2015-02-11 14:20:00,24.09,24.14,24.07,24.14,131700.0,21.114,21.1579,21.0965,21.1579,131700.0
2015-02-11 14:25:00,24.14,24.15,24.09,24.12,51800.0,21.1579,21.1666,21.114,21.1403,51800.0
2015-02-11 14:30:00,24.12,24.2,24.11,24.19,56300.0,21.1403,21.2105,21.1316,21.2017,56300.0
2015-02-11 14:35:00,24.19,24.2,24.16,24.2,70000.0,21.2017,21.2105,21.1754,21.2105,70000.0
2015-02-11 14:40:00,24.2,24.23,24.18,24.19,60700.0,21.2105,21.2368,21.1929,21.2017,60700.0
2015-02-11 14:45:00,24.19,24.23,24.18,24.23,66600.0,21.2017,21.2368,21.1929,21.2368,66600.0
2015-02-11 14:50:00,24.23,24.23,24.16,24.16,64900.0,21.2368,21.2368,21.1754,21.1754,64900.0
2015-02-11 14:55:00,24.16,24.2,24.16,24.19,167300.0,21.1754,21.2105,21.1754,21.2017,167300.0
2015-02-11 15:00:00,24.18,24.2,24.15,24.18,129500.0,21.1929,21.2105,21.1666,21.1929,129500.0
2015-02-11 15:05:00,24.17,24.2,24.17,24.17,155200.0,21.1842,21.2105,21.1842,21.1842,155200.0
2015-02-11 15:10:00,24.17,24.18,24.15,24.18,79100.0,21.1842,21.1929,21.1666,21.1929,79100.0
2015-02-11 15:15:00,24.17,24.21,24.17,24.2,151100.0,21.1842,21.2192,21.1842,21.2105,151100.0
2015-02-11 15:20:00,24.2,24.21,24.19,24.21,91800.0,21.2105,21.2192,21.2017,21.2192,91800.0
2015-02-11 15:25:00,24.21,24.27,24.2,24.23,166500.0,21.2192,21.2718,21.2105,21.2368,166500.0
2015-02-11 15:30:00,24.23,24.25,24.16,24.18,144100.0,21.2368,21.2543,21.1754,21.1929,144100.0
2015-02-11 15:35:00,24.18,24.21,24.17,24.21,266200.0,21.1929,21.2192,21.1842,21.2192,266200.0
2015-02-11 15:40:00,24.21,24.24,24.19,24.21,164100.0,21.2192,21.2455,21.2017,21.2192,164100.0
2015-02-11 15:45:00,24.21,24.26,24.21,24.22,208000.0,21.2192,21.263,21.2192,21.228,208000.0
2015-02-11 15:50:00,24.21,24.24,24.19,24.23,482100.0,21.2192,21.2455,21.2017,21.2368,482100.0
2015-02-11 15:55:00,24.23,24.27,24.22,24.25,600000.0,21.2368,21.2718,21.228,21.2543,600000.0
2015-02-12 09:30:00,23.65,24.19,23.65,23.89,828900.0,20.7284,21.2017,20.7284,20.9388,828900.0
2015-02-12 09:35:00,23.9,24.31,23.88,23.98,581700.0,20.9475,21.3069,20.93,21.0176,581700.0
2015-02-12 09:40:00,23.98,24.15,23.9,23.98,399300.0,21.0176,21.1666,20.9475,21.0176,399300.0
2015-02-12 09:45:00,23.99,24.02,23.89,23.92,299000.0,21.0264,21.0527,20.9388,20.965,299000.0
2015-02-12 09:50:00,23.92,24.09,23.86,24.05,395600.0,20.965,21.114,20.9125,21.079,395600.0
2015-02-12 09:55:00,24.05,24.13,24.02,24.03,466600.0,21.079,21.1491,21.0527,21.0615,466600.0
2015-02-12 10:00:00,24.03,24.04,23.96,23.96,233900.0,21.0615,21.0702,21.0001,21.0001,233900.0
2015-02-12 10:05:00,23.96,24.02,23.9,23.91,337400.0,21.0001,21.0527,20.9475,20.9563,337400.0
2015-02-12 10:10:00,23.92,23.98,23.9,23.95,204300.0,20.965,21.0176,20.9475,20.9913,204300.0
2015-02-12 10:15:00,23.94,24.02,23.92,24.0,370600.0,20.9826,21.0527,20.965,21.0352,370600.0
2015-02-12 10:20:00,24.0,24.02,23.95,23.96,265700.0,21.0352,21.0527,20.9913,21.0001,265700.0
2015-02-12 10:25:00,23.96,24.04,23.96,23.98,780200.0,21.0001,21.0702,21.0001,21.0176,780200.0
2015-02-12 10:30:00,23.98,24.0,23.83,23.84,220000.0,21.0176,21.0352,20.8862,20.8949,220000.0
2015-02-12 10:35:00,23.83,23.86,23.76,23.8,231300.0,20.8862,20.9125,20.8248,20.8599,231300.0
2015-02-12 10:40:00,23.81,23.84,23.76,23.81,225500.0,20.8686,20.8949,20.8248,20.8686,225500.0
2015-02-12 10:45:00,23.82,23.83,23.73,23.73,135800.0,20.8774,20.8862,20.7985,20.7985,135800.0
2015-02-12 10:50:00,23.73,23.83,23.72,23.77,236200.0,20.7985,20.8862,20.7898,20.8336,236200.0
2015-02-12 10:55:00,23.77,23.82,23.71,23.8,214900.0,20.8336,20.8774,20.781,20.8599,214900.0
2015-02-12 11:00:00,23.8,23.8,23.71,23.73,169600.0,20.8599,20.8599,20.781,20.7985,169600.0
2015-02-12 11:05:00,23.74,23.76,23.73,23.73,186100.0,20.8073,20.8248,20.7985,20.7985,186100.0
2015-02-12 11:10:00,23.73,23.78,23.67,23.78,293400.0,20.7985,20.8423,20.7459,20.8423,293400.0
2015-02-12 11:15:00,23.77,23.81,23.71,23.79,474900.0,20.8336,20.8686,20.781,20.8511,474900.0
2015-02-12 11:20:00,23.79,23.79,23.66,23.66,162800.0,20.8511,20.8511,20.7372,20.7372,162800.0
2015-02-12 11:25:00,23.66,23.68,23.58,23.67,337200.0,20.7372,20.7547,20.667,20.7459,337200.0
2015-02-12 11:30:00,23.67,23.73,23.65,23.66,159000.0,20.7459,20.7985,20.7284,20.7372,159000.0
2015-02-12 11:35:00,23.65,23.72,23.64,23.64,110800.0,20.7284,20.7898,20.7196,20.7196,110800.0
2015-02-12 11:40:00,23.64,23.66,23.62,23.64,326600.0,20.7196,20.7372,20.7021,20.7196,326600.0
2015-02-12 11:45:00,23.64,23.7,23.63,23.7,148500.0,20.7196,20.7722,20.7109,20.7722,148500.0
2015-02-12 11:50:00,23.7,23.74,23.69,23.71,137500.0,20.7722,20.8073,20.7635,20.781,137500.0
2015-02-12 11:55:00,23.7,23.74,23.7,23.72,173800.0,20.7722,20.8073,20.7722,20.7898,173800.0
2015-02-12 12:00:00,23.72,23.74,23.71,23.73,102000.0,20.7898,20.8073,20.781,20.7985,102000.0
2015-02-12 12:05:00,23.73,23.74,23.69,23.7,112100.0,20.7985,20.8073,20.7635,20.7722,112100.0
2015-02-12 12:10:00,23.7,23.75,23.68,23.73,178600.0,20.7722,20.816,20.7547,20.7985,178600.0
2015-02-12 12:15:00,23.73,23.78,23.72,23.75,293700.0,20.7985,20.8423,20.7898,20.816,293700.0
2015-02-12 12:20:00,23.75,23.76,23.72,23.73,117100.0,20.816,20.8248,20.7898,20.7985,117100.0
2015-02-12 12:25:00,23.73,23.77,23.73,23.77,175100.0,20.7985,20.8336,20.7985,20.8336,175100.0
2015-02-12 12:30:00,23.77,23.85,23.76,23.8,184800.0,20.8336,20.9037,20.8248,20.8599,184800.0
2015-02-12 12:35:00,23.8,23.85,23.79,23.83,128700.0,20.8599,20.9037,20.8511,20.8862,128700.0
2015-02-12 12:40:00,23.83,23.84,23.76,23.78,169500.0,20.8862,20.8949,20.8248,20.8423,169500.0
2015-02-12 12:45:00,23.78,23.79,23.76,23.78,124500.0,20.8423,20.8511,20.8248,20.8423,124500.0
2015-02-12 12:50:00,23.77,23.78,23.76,23.76,58900.0,20.8336,20.8423,20.8248,20.8248,58900.0
2015-02-12 12:55:00,23.76,23.85,23.76,23.82,279000.0,20.8248,20.9037,20.8248,20.8774,279000.0
2015-02-12 13:00:00,23.82,23.83,23.8,23.81,132300.0,20.8774,20.8862,20.8599,20.8686,132300.0
2015-02-12 13:05:00,23.81,23.84,23.8,23.83,85800.0,20.8686,20.8949,20.8599,20.8862,85800.0
2015-02-12 13:10:00,23.83,23.86,23.8,23.85,138000.0,20.8862,20.9125,20.8599,20.9037,138000.0
2015-02-12 13:15:00,23.85,23.92,23.85,23.92,197900.0,20.9037,20.965,20.9037,20.965,197900.0
2015-02-12 13:20:00,23.91,23.99,23.9,23.94,218100.0,20.9563,21.0264,20.9475,20.9826,218100.0
2015-02-12 13:25:00,23.94,23.94,23.88,23.92,100800.0,20.9826,20.9826,20.93,20.965,100800.0
2015-02-12 13:30:00,23.92,23.99,23.91,23.96,213100.0,20.965,21.0264,20.9563,21.0001,213100.0
2015-02-12 13:35:00,23.96,23.99,23.95,23.97,68900.0,21.0001,21.0264,20.9913,21.0089,68900.0
2015-02-12 13:40:00,23.96,23.97,23.95,23.97,286000.0,21.0001,21.0089,20.9913,21.0089,286000.0
2015-02-12 13:45:00,23.96,24.03,23.96,24.01,207600.0,21.0001,21.0615,21.0001,21.0439,207600.0
2015-02-12 13:50:00,24.01,24.02,23.95,23.95,212100.0,21.0439,21.0527,20.9913,20.9913,212100.0
2015-02-12 13:55:00,23.95,23.98,23.95,23.97,91900.0,20.9913,21.0176,20.9913,21.0089,91900.0
2015-02-12 14:00:00,23.98,24.04,23.97,24.04,174000.0,21.0176,21.0702,21.0089,21.0702,174000.0
2015-02-12 14:05:00,24.04,24.12,24.03,24.11,404000.0,21.0702,21.1403,21.0615,21.1316,404000.0
2015-02-12 14:10:00,24.1,24.12,24.08,24.12,108300.0,21.1228,21.1403,21.1053,21.1403,108300.0
2015-02-12 14:15:00,24.12,24.18,24.11,24.11,311200.0,21.1403,21.1929,21.1316,21.1316,311200.0
2015-02-12 14:20:00,24.11,24.12,24.07,24.1,165100.0,21.1316,21.1403,21.0965,21.1228,165100.0
2015-02-12 14:25:00,24.09,24.14,24.09,24.14,103400.0,21.114,21.1579,21.114,21.1579,103400.0
2015-02-12 14:30:00,24.14,24.16,24.13,24.16,118800.0,21.1579,21.1754,21.1491,21.1754,118800.0
2015-02-12 14:35:00,24.16,24.16,24.1,24.1,153100.0,21.1754,21.1754,21.1228,21.1228,153100.0
2015-02-12 14:40:00,24.1,24.13,24.1,24.12,169400.0,21.1228,21.1491,21.1228,21.1403,169400.0
2015-02-12 14:45:00,24.11,24.12,24.1,24.11,111600.0,21.1316,21.1403,21.1228,21.1316,111600.0
2015-02-12 14:50:00,24.1,24.11,24.1,24.1,56100.0,21.1228,21.1316,21.1228,21.1228,56100.0
2015-02-12 14:55:00,24.1,24.11,24.02,24.05,176500.0,21.1228,21.1316,21.0527,21.079,176500.0
2015-02-12 15:00:00,24.05,24.11,24.05,24.1,114200.0,21.079,21.1316,21.079,21.1228,114200.0
2015-02-12 15:05:00,24.1,24.1,24.05,24.09,138900.0,21.1228,21.1228,21.079,21.114,138900.0
2015-02-12 15:10:00,24.1,24.12,24.08,24.09,126600.0,21.1228,21.1403,21.1053,21.114,126600.0
2015-02-12 15:15:00,24.09,24.11,24.08,24.09,166400.0,21.114,21.1316,21.1053,21.114,166400.0
2015-02-12 15:20:00,24.08,24.09,24.05,24.05,119800.0,21.1053,21.114,21.079,21.079,119800.0
2015-02-12 15:25:00,24.05,24.07,24.03,24.07,161600.0,21.079,21.0965,21.0615,21.0965,161600.0
2015-02-12 15:30:00,24.07,24.08,24.04,24.07,289000.0,21.0965,21.1053,21.0702,21.0965,289000.0
2015-02-12 15:35:00,24.07,24.09,24.04,24.07,220500.0,21.0965,21.114,21.0702,21.0965,220500.0
2015-02-12 15:40:00,24.06,24.14,24.06,24.13,125200.0,21.0878,21.1579,21.0878,21.1491,125200.0
2015-02-12 15:45:00,24.13,24.17,24.12,24.16,303800.0,21.1491,21.1842,21.1403,21.1754,303800.0
2015-02-12 15:50:00,24.16,24.17,24.04,24.1,659400.0,21.1754,21.1842,21.0702,21.1228,659400.0
2015-02-12 15:55:00,24.1,24.15,24.09,24.14,719900.0,21.1228,21.1666,21.114,21.1579,719900.0
2015-02-13 09:30:00,24.07,24.22,24.01,24.17,236500.0,21.184,21.316,21.1312,21.272,236500.0
2015-02-13 09:35:00,24.17,24.29,24.17,24.29,247300.0,21.272,21.3776,21.272,21.3776,247300.0
2015-02-13 09:40:00,24.29,24.49,24.28,24.47,478600.0,21.3776,21.5536,21.3688,21.536,478600.0
2015-02-13 09:45:00,24.47,24.53,24.43,24.51,480400.0,21.536,21.5888,21.5008,21.5712,480400.0
2015-02-13 09:50:00,24.51,24.53,24.42,24.45,176400.0,21.5712,21.5888,21.492,21.5184,176400.0
2015-02-13 09:55:00,24.45,24.53,24.45,24.48,188500.0,21.5184,21.5888,21.5184,21.5448,188500.0
2015-02-13 10:00:00,24.48,24.51,24.38,24.41,184800.0,21.5448,21.5712,21.4568,21.4832,184800.0
2015-02-13 10:05:00,24.41,24.45,24.36,24.37,187500.0,21.4832,21.5184,21.4392,21.448,187500.0
2015-02-13 10:10:00,24.36,24.43,24.36,24.36,124400.0,21.4392,21.5008,21.4392,21.4392,124400.0
2015-02-13 10:15:00,24.36,24.37,24.29,24.3,113700.0,21.4392,21.448,21.3776,21.3864,113700.0
2015-02-13 10:20:00,24.3,24.32,24.19,24.22,452700.0,21.3864,21.404,21.2896,21.316,452700.0
2015-02-13 10:25:00,24.22,24.27,24.22,24.27,147100.0,21.316,21.36,21.316,21.36,147100.0
2015-02-13 10:30:00,24.27,24.32,24.26,24.28,110600.0,21.36,21.404,21.3512,21.3688,110600.0
2015-02-13 10:35:00,24.28,24.29,24.26,24.29,52500.0,21.3688,21.3776,21.3512,21.3776,52500.0
2015-02-13 10:40:00,24.29,24.32,24.27,24.28,119900.0,21.3776,21.404,21.36,21.3688,119900.0
2015-02-13 10:45:00,24.27,24.28,24.2,24.22,142200.0,21.36,21.3688,21.2984,21.316,142200.0
2015-02-13 10:50:00,24.21,24.26,24.21,24.26,77200.0,21.3072,21.3512,21.3072,21.3512,77200.0
2015-02-13 10:55:00,24.26,24.27,24.22,24.23,92400.0,21.3512,21.36,21.316,21.3248,92400.0
2015-02-13 11:00:00,24.22,24.25,24.2,24.23,143200.0,21.316,21.3424,21.2984,21.3248,143200.0
2015-02-13 11:05:00,24.23,24.25,24.23,24.23,69600.0,21.3248,21.3424,21.3248,21.3248,69600.0
2015-02-13 11:10:00,24.23,24.24,24.16,24.16,181100.0,21.3248,21.3336,21.2632,21.2632,181100.0
2015-02-13 11:15:00,24.16,24.21,24.16,24.19,76600.0,21.2632,21.3072,21.2632,21.2896,76600.0
2015-02-13 11:20:00,24.19,24.2,24.15,24.16,54800.0,21.2896,21.2984,21.2544,21.2632,54800.0
2015-02-13 11:25:00,24.15,24.16,24.11,24.14,119300.0,21.2544,21.2632,21.2192,21.2456,119300.0
2015-02-13 11:30:00,24.15,24.16,24.13,24.15,55400.0,21.2544,21.2632,21.2368,21.2544,55400.0
2015-02-13 11:35:00,24.14,24.16,24.14,24.15,49100.0,21.2456,21.2632,21.2456,21.2544,49100.0
2015-02-13 11:40:00,24.15,24.16,24.13,24.16,103600.0,21.2544,21.2632,21.2368,21.2632,103600.0
2015-02-13 11:45:00,24.16,24.19,24.14,24.19,63900.0,21.2632,21.2896,21.2456,21.2896,63900.0
2015-02-13 11:50:00,24.18,24.18,24.15,24.17,53000.0,21.2808,21.2808,21.2544,21.272,53000.0
2015-02-13 11:55:00,24.17,24.2,24.16,24.18,63100.0,21.272,21.2984,21.2632,21.2808,63100.0
2015-02-13 12:00:00,24.19,24.21,24.18,24.2,40100.0,21.2896,21.3072,21.2808,21.2984,40100.0
2015-02-13 12:05:00,24.21,24.22,24.19,24.2,58500.0,21.3072,21.316,21.2896,21.2984,58500.0
2015-02-13 12:10:00,24.2,24.2,24.15,24.15,43900.0,21.2984,21.2984,21.2544,21.2544,43900.0
2015-02-13 12:15:00,24.15,24.16,24.15,24.16,33900.0,21.2544,21.2632,21.2544,21.2632,33900.0
2015-02-13 12:20:00,24.16,24.16,24.14,24.14,63700.0,21.2632,21.2632,21.2456,21.2456,63700.0
2015-02-13 12:25:00,24.14,24.15,24.11,24.11,45200.0,21.2456,21.2544,21.2192,21.2192,45200.0
2015-02-13 12:30:00,24.11,24.12,24.1,24.11,79600.0,21.2192,21.228,21.2104,21.2192,79600.0
2015-02-13 12:35:00,24.12,24.12,24.11,24.12,42400.0,21.228,21.228,21.2192,21.228,42400.0
2015-02-13 12:40:00,24.12,24.12,24.06,24.06,114300.0,21.228,21.228,21.1752,21.1752,114300.0
2015-02-13 12:45:00,24.06,24.1,24.04,24.09,63900.0,21.1752,21.2104,21.1576,21.2016,63900.0
2015-02-13 12:50:00,24.08,24.12,24.08,24.1,46900.0,21.1928,21.228,21.1928,21.2104,46900.0
2015-02-13 12:55:00,24.11,24.11,24.09,24.11,32000.0,21.2192,21.2192,21.2016,21.2192,32000.0
2015-02-13 13:00:00,24.11,24.13,24.1,24.12,51900.0,21.2192,21.2368,21.2104,21.228,51900.0
2015-02-13 13:05:00,24.13,24.13,24.09,24.09,35000.0,21.2368,21.2368,21.2016,21.2016,35000.0
2015-02-13 13:10:00,24.09,24.13,24.09,24.09,43500.0,21.2016,21.2368,21.2016,21.2016,43500.0
2015-02-13 13:15:00,24.09,24.1,24.09,24.09,19300.0,21.2016,21.2104,21.2016,21.2016,19300.0
2015-02-13 13:20:00,24.09,24.1,24.08,24.09,20500.0,21.2016,21.2104,21.1928,21.2016,20500.0
2015-02-13 13:25:00,24.08,24.09,24.05,24.05,35200.0,21.1928,21.2016,21.1664,21.1664,35200.0
2015-02-13 13:30:00,24.05,24.06,24.02,24.02,124600.0,21.1664,21.1752,21.14,21.14,124600.0
2015-02-13 13:35:00,24.02,24.08,24.01,24.08,328500.0,21.14,21.1928,21.1312,21.1928,328500.0
2015-02-13 13:40:00,24.08,24.12,24.04,24.07,99000.0,21.1928,21.228,21.1576,21.184,99000.0
2015-02-13 13:45:00,24.07,24.08,24.02,24.02,262700.0,21.184,21.1928,21.14,21.14,262700.0
2015-02-13 13:50:00,24.03,24.04,23.99,23.99,276200.0,21.1488,21.1576,21.1136,21.1136,276200.0
2015-02-13 13:55:00,24.0,24.0,23.96,23.98,125200.0,21.1224,21.1224,21.0872,21.1048,125200.0
2015-02-13 14:00:00,23.98,24.02,23.96,23.98,188600.0,21.1048,21.14,21.0872,21.1048,188600.0
2015-02-13 14:05:00,23.98,24.0,23.97,23.98,65600.0,21.1048,21.1224,21.096,21.1048,65600.0
2015-02-13 14:10:00,23.98,23.99,23.95,23.95,51500.0,21.1048,21.1136,21.0784,21.0784,51500.0
2015-02-13 14:15:00,23.95,23.96,23.95,23.95,37300.0,21.0784,21.0872,21.0784,21.0784,37300.0
2015-02-13 14:20:00,23.96,23.96,23.94,23.96,174100.0,21.0872,21.0872,21.0696,21.0872,174100.0
2015-02-13 14:25:00,23.96,24.0,23.96,23.96,75500.0,21.0872,21.1224,21.0872,21.0872,75500.0
2015-02-13 14:30:00,23.96,24.0,23.96,24.0,102600.0,21.0872,21.1224,21.0872,21.1224,102600.0
2015-02-13 14:35:00,24.0,24.04,23.99,24.0,211200.0,21.1224,21.1576,21.1136,21.1224,211200.0
2015-02-13 14:40:00,24.01,24.02,23.99,23.99,142300.0,21.1312,21.14,21.1136,21.1136,142300.0
2015-02-13 14:45:00,24.0,24.01,23.97,23.97,125700.0,21.1224,21.1312,21.096,21.096,125700.0
2015-02-13 14:50:00,23.97,23.98,23.95,23.95,42300.0,21.096,21.1048,21.0784,21.0784,42300.0
2015-02-13 14:55:00,23.95,23.98,23.95,23.98,74400.0,21.0784,21.1048,21.0784,21.1048,74400.0
2015-02-13 15:00:00,23.98,24.0,23.97,24.0,73500.0,21.1048,21.1224,21.096,21.1224,73500.0
2015-02-13 15:05:00,24.0,24.03,23.99,24.0,228600.0,21.1224,21.1488,21.1136,21.1224,228600.0
2015-02-13 15:10:00,24.0,24.02,24.0,24.02,156500.0,21.1224,21.14,21.1224,21.14,156500.0
2015-02-13 15:15:00,24.02,24.02,24.0,24.01,89300.0,21.14,21.14,21.1224,21.1312,89300.0
2015-02-13 15:20:00,24.0,24.01,23.96,23.96,141000.0,21.1224,21.1312,21.0872,21.0872,141000.0
2015-02-13 15:25:00,23.96,24.01,23.95,23.99,227100.0,21.0872,21.1312,21.0784,21.1136,227100.0
2015-02-13 15:30:00,24.0,24.03,23.99,24.01,105500.0,21.1224,21.1488,21.1136,21.1312,105500.0
2015-02-13 15:35:00,24.01,24.04,24.0,24.03,168300.0,21.1312,21.1576,21.1224,21.1488,168300.0
2015-02-13 15:40:00,24.03,24.03,24.02,24.03,81400.0,21.1488,21.1488,21.14,21.1488,81400.0
2015-02-13 15:45:00,24.03,24.06,24.02,24.04,205600.0,21.1488,21.1752,21.14,21.1576,205600.0
2015-02-13 15:50:00,24.05,24.09,24.04,24.09,411800.0,21.1664,21.2016,21.1576,21.2016,411800.0
2015-02-13 15:55:00,24.09,24.12,24.07,24.12,751200.0,21.2016,21.228,21.184,21.228,751200.0
2015-02-17 09:30:00,23.99,24.12,23.95,24.09,419000.0,21.1136,21.228,21.0784,21.2016,419000.0
2015-02-17 09:35:00,24.08,24.14,24.02,24.06,177700.0,21.1928,21.2456,21.14,21.1752,177700.0
2015-02-17 09:40:00,24.06,24.06,23.97,24.02,186500.0,21.1752,21.1752,21.096,21.14,186500.0
2015-02-17 09:45:00,24.02,24.1,24.02,24.08,253500.0,21.14,21.2104,21.14,21.1928,253500.0
2015-02-17 09:50:00,24.08,24.08,23.97,24.03,125900.0,21.1928,21.1928,21.096,21.1488,125900.0
2015-02-17 09:55:00,24.03,24.03,23.97,23.99,93500.0,21.1488,21.1488,21.096,21.1136,93500.0
2015-02-17 10:00:00,23.98,24.03,23.98,23.99,89400.0,21.1048,21.1488,21.1048,21.1136,89400.0
2015-02-17 10:05:00,23.99,24.01,23.96,23.96,265600.0,21.1136,21.1312,21.0872,21.0872,265600.0
2015-02-17 10:10:00,23.96,24.01,23.94,23.99,317200.0,21.0872,21.1312,21.0696,21.1136,317200.0
2015-02-17 10:15:00,23.99,24.0,23.96,23.99,156400.0,21.1136,21.1224,21.0872,21.1136,156400.0
2015-02-17 10:20:00,23.98,24.0,23.97,23.99,127800.0,21.1048,21.1224,21.096,21.1136,127800.0
2015-02-17 10:25:00,23.99,24.0,23.96,23.99,100300.0,21.1136,21.1224,21.0872,21.1136,100300.0
2015-02-17 10:30:00,23.98,24.0,23.97,23.98,111900.0,21.1048,21.1224,21.096,21.1048,111900.0
2015-02-17 10:35:00,23.98,24.0,23.94,23.94,122700.0,21.1048,21.1224,21.0696,21.0696,122700.0
2015-02-17 10:40:00,23.95,23.97,23.93,23.93,57300.0,21.0784,21.096,21.0608,21.0608,57300.0
2015-02-17 10:45:00,23.93,23.94,23.89,23.9,138500.0,21.0608,21.0696,21.0256,21.0344,138500.0
2015-02-17 10:50:00,23.9,23.92,23.89,23.91,152200.0,21.0344,21.052,21.0256,21.0432,152200.0
2015-02-17 10:55:00,23.91,23.93,23.89,23.92,102300.0,21.0432,21.0608,21.0256,21.052,102300.0
2015-02-17 11:00:00,23.92,23.94,23.9,23.92,99700.0,21.052,21.0696,21.0344,21.052,99700.0
2015-02-17 11:05:00,23.92,23.94,23.9,23.94,142600.0,21.052,21.0696,21.0344,21.0696,142600.0
2015-02-17 11:10:00,23.94,23.97,23.93,23.96,147600.0,21.0696,21.096,21.0608,21.0872,147600.0
2015-02-17 11:15:00,23.95,23.95,23.93,23.93,44900.0,21.0784,21.0784,21.0608,21.0608,44900.0
2015-02-17 11:20:00,23.93,23.96,23.92,23.93,61900.0,21.0608,21.0872,21.052,21.0608,61900.0
2015-02-17 11:25:00,23.93,23.95,23.92,23.94,49300.0,21.0608,21.0784,21.052,21.0696,49300.0
2015-02-17 11:30:00,23.93,23.97,23.93,23.97,78400.0,21.0608,21.096,21.0608,21.096,78400.0
2015-02-17 11:35:00,23.96,23.97,23.92,23.92,34300.0,21.0872,21.096,21.052,21.052,34300.0
2015-02-17 11:40:00,23.92,23.93,23.9,23.92,46900.0,21.052,21.0608,21.0344,21.052,46900.0
2015-02-17 11:45:00,23.92,23.94,23.91,23.91,37600.0,21.052,21.0696,21.0432,21.0432,37600.0
2015-02-17 11:50:00,23.92,23.95,23.91,23.91,54700.0,21.052,21.0784,21.0432,21.0432,54700.0
2015-02-17 11:55:00,23.91,23.93,23.91,23.92,51900.0,21.0432,21.0608,21.0432,21.052,51900.0
2015-02-17 12:00:00,23.92,23.94,23.9,23.9,105500.0,21.052,21.0696,21.0344,21.0344,105500.0
2015-02-17 12:05:00,23.9,23.92,23.89,23.92,121900.0,21.0344,21.052,21.0256,21.052,121900.0
2015-02-17 12:10:00,23.92,23.92,23.89,23.9,44400.0,21.052,21.052,21.0256,21.0344,44400.0
2015-02-17 12:15:00,23.9,23.92,23.9,23.92,24000.0,21.0344,21.052,21.0344,21.052,24000.0
2015-02-17 12:20:00,23.91,23.92,23.9,23.9,37100.0,21.0432,21.052,21.0344,21.0344,37100.0
2015-02-17 12:25:00,23.9,23.92,23.89,23.91,68300.0,21.0344,21.052,21.0256,21.0432,68300.0
2015-02-17 12:30:00,23.92,23.94,23.9,23.93,51000.0,21.052,21.0696,21.0344,21.0608,51000.0
2015-02-17 12:35:00,23.93,23.97,23.92,23.95,96900.0,21.0608,21.096,21.052,21.0784,96900.0
2015-02-17 12:40:00,23.95,24.01,23.95,24.01,100500.0,21.0784,21.1312,21.0784,21.1312,100500.0
2015-02-17 12:45:00,24.01,24.05,24.0,24.02,138800.0,21.1312,21.1664,21.1224,21.14,138800.0
2015-02-17 12:50:00,24.02,24.07,24.02,24.07,122700.0,21.14,21.184,21.14,21.184,122700.0
2015-02-17 12:55:00,24.07,24.08,24.04,24.07,115600.0,21.184,21.1928,21.1576,21.184,115600.0
2015-02-17 13:00:00,24.07,24.14,24.06,24.14,138900.0,21.184,21.2456,21.1752,21.2456,138900.0
2015-02-17 13:05:00,24.14,24.17,24.11,24.16,218800.0,21.2456,21.272,21.2192,21.2632,218800.0
2015-02-17 13:10:00,24.17,24.18,24.14,24.18,121700.0,21.272,21.2808,21.2456,21.2808,121700.0
2015-02-17 13:15:00,24.18,24.21,24.17,24.19,229000.0,21.2808,21.3072,21.272,21.2896,229000.0
2015-02-17 13:20:00,24.2,24.25,24.19,24.25,105300.0,21.2984,21.3424,21.2896,21.3424,105300.0
2015-02-17 13:25:00,24.25,24.26,24.24,24.25,150500.0,21.3424,21.3512,21.3336,21.3424,150500.0
2015-02-17 13:30:00,24.24,24.27,24.24,24.27,101900.0,21.3336,21.36,21.3336,21.36,101900.0
2015-02-17 13:35:00,24.27,24.3,24.26,24.29,202600.0,21.36,21.3864,21.3512,21.3776,202600.0
2015-02-17 13:40:00,24.29,24.3,24.26,24.28,123200.0,21.3776,21.3864,21.3512,21.3688,123200.0
2015-02-17 13:45:00,24.28,24.32,24.27,24.31,130000.0,21.3688,21.404,21.36,21.3952,130000.0
2015-02-17 13:50:00,24.31,24.31,24.25,24.25,74400.0,21.3952,21.3952,21.3424,21.3424,74400.0
2015-02-17 13:55:00,24.24,24.24,24.2,24.21,75800.0,21.3336,21.3336,21.2984,21.3072,75800.0
2015-02-17 14:00:00,24.21,24.23,24.19,24.22,205100.0,21.3072,21.3248,21.2896,21.316,205100.0
2015-02-17 14:05:00,24.22,24.26,24.22,24.23,66300.0,21.316,21.3512,21.316,21.3248,66300.0
2015-02-17 14:10:00,24.23,24.24,24.2,24.21,58400.0,21.3248,21.3336,21.2984,21.3072,58400.0
2015-02-17 14:15:00,24.21,24.22,24.2,24.2,79900.0,21.3072,21.316,21.2984,21.2984,79900.0
2015-02-17 14:20:00,24.2,24.23,24.19,24.22,151900.0,21.2984,21.3248,21.2896,21.316,151900.0
2015-02-17 14:25:00,24.21,24.22,24.2,24.21,48200.0,21.3072,21.316,21.2984,21.3072,48200.0
2015-02-17 14:30:00,24.21,24.22,24.2,24.21,95900.0,21.3072,21.316,21.2984,21.3072,95900.0
2015-02-17 14:35:00,24.21,24.21,24.19,24.19,58500.0,21.3072,21.3072,21.2896,21.2896,58500.0
2015-02-17 14:40:00,24.19,24.2,24.16,24.16,87600.0,21.2896,21.2984,21.2632,21.2632,87600.0
2015-02-17 14:45:00,24.16,24.2,24.15,24.19,170600.0,21.2632,21.2984,21.2544,21.2896,170600.0
2015-02-17 14:50:00,24.18,24.19,24.16,24.18,102100.0,21.2808,21.2896,21.2632,21.2808,102100.0
2015-02-17 14:55:00,24.19,24.19,24.16,24.17,116700.0,21.2896,21.2896,21.2632,21.272,116700.0
2015-02-17 15:00:00,24.18,24.18,24.16,24.18,81500.0,21.2808,21.2808,21.2632,21.2808,81500.0
2015-02-17 15:05:00,24.17,24.2,24.16,24.2,104800.0,21.272,21.2984,21.2632,21.2984,104800.0
2015-02-17 15:10:00,24.2,24.2,24.16,24.18,84900.0,21.2984,21.2984,21.2632,21.2808,84900.0
2015-02-17 15:15:00,24.19,24.19,24.16,24.16,151200.0,21.2896,21.2896,21.2632,21.2632,151200.0
2015-02-17 15:20:00,24.17,24.19,24.16,24.19,89300.0,21.272,21.2896,21.2632,21.2896,89300.0
2015-02-17 15:25:00,24.18,24.19,24.15,24.15,106800.0,21.2808,21.2896,21.2544,21.2544,106800.0
2015-02-17 15:30:00,24.15,24.17,24.13,24.14,173600.0,21.2544,21.272,21.2368,21.2456,173600.0
2015-02-17 15:35:00,24.14,24.15,24.12,24.15,124000.0,21.2456,21.2544,21.228,21.2544,124000.0
2015-02-17 15:40:00,24.14,24.15,24.12,24.13,177200.0,21.2456,21.2544,21.228,21.2368,177200.0
2015-02-17 15:45:00,24.12,24.13,24.09,24.1,201700.0,21.228,21.2368,21.2016,21.2104,201700.0
2015-02-17 15:50:00,24.11,24.13,24.09,24.11,316100.0,21.2192,21.2368,21.2016,21.2192,316100.0
2015-02-17 15:55:00,24.1,24.13,24.09,24.13,612100.0,21.2104,21.2368,21.2016,21.2368,612100.0
2015-02-18 09:30:00,24.09,24.2,23.99,24.1,302600.0,21.2016,21.2984,21.1136,21.2104,302600.0
2015-02-18 09:35:00,24.1,24.18,24.06,24.17,81700.0,21.2104,21.2808,21.1752,21.272,81700.0
2015-02-18 09:40:00,24.17,24.24,24.16,24.19,135700.0,21.272,21.3336,21.2632,21.2896,135700.0
2015-02-18 09:45:00,24.2,24.2,24.12,24.14,206500.0,21.2984,21.2984,21.228,21.2456,206500.0
2015-02-18 09:50:00,24.15,24.18,24.14,24.14,89100.0,21.2544,21.2808,21.2456,21.2456,89100.0
2015-02-18 09:55:00,24.14,24.15,24.09,24.09,122600.0,21.2456,21.2544,21.2016,21.2016,122600.0
2015-02-18 10:00:00,24.09,24.1,24.02,24.06,198300.0,21.2016,21.2104,21.14,21.1752,198300.0
2015-02-18 10:05:00,24.06,24.06,24.02,24.04,157700.0,21.1752,21.1752,21.14,21.1576,157700.0
2015-02-18 10:10:00,24.05,24.05,23.94,24.0,257600.0,21.1664,21.1664,21.0696,21.1224,257600.0
2015-02-18 10:15:00,24.0,24.01,23.95,23.96,77600.0,21.1224,21.1312,21.0784,21.0872,77600.0
2015-02-18 10:20:00,23.96,23.96,23.9,23.92,215000.0,21.0872,21.0872,21.0344,21.052,215000.0
2015-02-18 10:25:00,23.93,24.01,23.91,24.0,133200.0,21.0608,21.1312,21.0432,21.1224,133200.0
2015-02-18 10:30:00,24.01,24.06,24.0,24.02,144300.0,21.1312,21.1752,21.1224,21.14,144300.0
2015-02-18 10:35:00,24.03,24.07,24.02,24.07,51100.0,21.1488,21.184,21.14,21.184,51100.0
2015-02-18 10:40:00,24.07,24.1,24.04,24.04,123700.0,21.184,21.2104,21.1576,21.1576,123700.0
2015-02-18 10:45:00,24.03,24.07,24.03,24.07,83100.0,21.1488,21.184,21.1488,21.184,83100.0
2015-02-18 10:50:00,24.07,24.09,24.05,24.05,74500.0,21.184,21.2016,21.1664,21.1664,74500.0
2015-02-18 10:55:00,24.05,24.08,24.03,24.05,68700.0,21.1664,21.1928,21.1488,21.1664,68700.0
2015-02-18 11:00:00,24.05,24.09,24.05,24.09,65000.0,21.1664,21.2016,21.1664,21.2016,65000.0
2015-02-18 11:05:00,24.08,24.09,24.03,24.05,131100.0,21.1928,21.2016,21.1488,21.1664,131100.0
2015-02-18 11:10:00,24.06,24.09,24.05,24.09,94000.0,21.1752,21.2016,21.1664,21.2016,94000.0
2015-02-18 11:15:00,24.08,24.11,24.06,24.07,184400.0,21.1928,21.2192,21.1752,21.184,184400.0
2015-02-18 11:20:00,24.07,24.08,24.03,24.06,168800.0,21.184,21.1928,21.1488,21.1752,168800.0
2015-02-18 11:25:00,24.07,24.08,24.04,24.07,448300.0,21.184,21.1928,21.1576,21.184,448300.0
2015-02-18 11:30:00,24.06,24.08,24.05,24.05,173700.0,21.1752,21.1928,21.1664,21.1664,173700.0
2015-02-18 11:35:00,24.04,24.06,24.03,24.04,161000.0,21.1576,21.1752,21.1488,21.1576,161000.0
2015-02-18 11:40:00,24.04,24.04,23.96,24.0,118700.0,21.1576,21.1576,21.0872,21.1224,118700.0
2015-02-18 11:45:00,24.0,24.04,23.98,23.99,135600.0,21.1224,21.1576,21.1048,21.1136,135600.0
2015-02-18 11:50:00,23.99,24.02,23.99,24.01,63700.0,21.1136,21.14,21.1136,21.1312,63700.0
2015-02-18 11:55:00,24.02,24.03,23.99,24.0,113600.0,21.14,21.1488,21.1136,21.1224,113600.0
2015-02-18 12:00:00,24.0,24.04,24.0,24.04,122900.0,21.1224,21.1576,21.1224,21.1576,122900.0
2015-02-18 12:05:00,24.04,24.07,24.04,24.05,44000.0,21.1576,21.184,21.1576,21.1664,44000.0
2015-02-18 12:10:00,24.06,24.1,24.06,24.1,71000.0,21.1752,21.2104,21.1752,21.2104,71000.0
2015-02-18 12:15:00,24.1,24.1,24.07,24.1,75400.0,21.2104,21.2104,21.184,21.2104,75400.0
2015-02-18 12:20:00,24.1,24.1,24.04,24.06,68200.0,21.2104,21.2104,21.1576,21.1752,68200.0
2015-02-18 12:25:00,24.05,24.09,24.04,24.09,42800.0,21.1664,21.2016,21.1576,21.2016,42800.0
2015-02-18 12:30:00,24.08,24.09,24.05,24.05,65900.0,21.1928,21.2016,21.1664,21.1664,65900.0
2015-02-18 12:35:00,24.06,24.07,24.01,24.04,89100.0,21.1752,21.184,21.1312,21.1576,89100.0
2015-02-18 12:40:00,24.03,24.04,24.0,24.01,77900.0,21.1488,21.1576,21.1224,21.1312,77900.0
2015-02-18 12:45:00,24.01,24.05,24.01,24.05,31800.0,21.1312,21.1664,21.1312,21.1664,31800.0
2015-02-18 12:50:00,24.05,24.05,24.03,24.04,33400.0,21.1664,21.1664,21.1488,21.1576,33400.0
2015-02-18 12:55:00,24.05,24.07,24.04,24.05,61700.0,21.1664,21.184,21.1576,21.1664,61700.0
2015-02-18 13:00:00,24.05,24.1,24.05,24.1,32700.0,21.1664,21.2104,21.1664,21.2104,32700.0
2015-02-18 13:05:00,24.1,24.1,24.06,24.07,70000.0,21.2104,21.2104,21.1752,21.184,70000.0
2015-02-18 13:10:00,24.07,24.08,24.04,24.05,52900.0,21.184,21.1928,21.1576,21.1664,52900.0
2015-02-18 13:15:00,24.05,24.09,24.05,24.08,22800.0,21.1664,21.2016,21.1664,21.1928,22800.0
2015-02-18 13:20:00,24.08,24.09,24.07,24.07,39500.0,21.1928,21.2016,21.184,21.184,39500.0
2015-02-18 13:25:00,24.07,24.1,24.06,24.1,76400.0,21.184,21.2104,21.1752,21.2104,76400.0
2015-02-18 13:30:00,24.1,24.11,24.09,24.1,57700.0,21.2104,21.2192,21.2016,21.2104,57700.0
2015-02-18 13:35:00,24.09,24.1,24.07,24.1,60900.0,21.2016,21.2104,21.184,21.2104,60900.0
2015-02-18 13:40:00,24.1,24.11,24.09,24.11,53400.0,21.2104,21.2192,21.2016,21.2192,53400.0
2015-02-18 13:45:00,24.11,24.14,24.1,24.13,65200.0,21.2192,21.2456,21.2104,21.2368,65200.0
2015-02-18 13:50:00,24.14,24.14,24.1,24.11,49400.0,21.2456,21.2456,21.2104,21.2192,49400.0
2015-02-18 13:55:00,24.1,24.11,24.08,24.09,39300.0,21.2104,21.2192,21.1928,21.2016,39300.0
2015-02-18 14:00:00,24.09,24.17,24.09,24.14,84400.0,21.2016,21.272,21.2016,21.2456,84400.0
2015-02-18 14:05:00,24.14,24.18,24.12,24.13,103700.0,21.2456,21.2808,21.228,21.2368,103700.0
2015-02-18 14:10:00,24.13,24.18,24.11,24.16,90900.0,21.2368,21.2808,21.2192,21.2632,90900.0
2015-02-18 14:15:00,24.16,24.18,24.12,24.14,55200.0,21.2632,21.2808,21.228,21.2456,55200.0
2015-02-18 14:20:00,24.14,24.17,24.13,24.17,141000.0,21.2456,21.272,21.2368,21.272,141000.0
2015-02-18 14:25:00,24.17,24.17,24.13,24.13,230900.0,21.272,21.272,21.2368,21.2368,230900.0
2015-02-18 14:30:00,24.13,24.14,24.11,24.14,154500.0,21.2368,21.2456,21.2192,21.2456,154500.0
2015-02-18 14:35:00,24.13,24.16,24.11,24.15,88800.0,21.2368,21.2632,21.2192,21.2544,88800.0
2015-02-18 14:40:00,24.15,24.16,24.13,24.16,212900.0,21.2544,21.2632,21.2368,21.2632,212900.0
2015-02-18 14:45:00,24.16,24.16,24.13,24.15,127000.0,21.2632,21.2632,21.2368,21.2544,127000.0
2015-02-18 14:50:00,24.15,24.16,24.13,24.13,198300.0,21.2544,21.2632,21.2368,21.2368,198300.0
2015-02-18 14:55:00,24.14,24.14,24.11,24.14,84400.0,21.2456,21.2456,21.2192,21.2456,84400.0
2015-02-18 15:00:00,24.14,24.17,24.13,24.17,189100.0,21.2456,21.272,21.2368,21.272,189100.0
2015-02-18 15:05:00,24.16,24.21,24.16,24.19,68900.0,21.2632,21.3072,21.2632,21.2896,68900.0
2015-02-18 15:10:00,24.19,24.19,24.16,24.16,56700.0,21.2896,21.2896,21.2632,21.2632,56700.0
2015-02-18 15:15:00,24.16,24.18,24.15,24.18,56200.0,21.2632,21.2808,21.2544,21.2808,56200.0
2015-02-18 15:20:00,24.18,24.18,24.15,24.17,50400.0,21.2808,21.2808,21.2544,21.272,50400.0
2015-02-18 15:25:00,24.17,24.2,24.16,24.18,83800.0,21.272,21.2984,21.2632,21.2808,83800.0
2015-02-18 15:30:00,24.18,24.19,24.16,24.18,107000.0,21.2808,21.2896,21.2632,21.2808,107000.0
2015-02-18 15:35:00,24.18,24.18,24.11,24.12,160500.0,21.2808,21.2808,21.2192,21.228,160500.0
2015-02-18 15:40:00,24.12,24.12,24.08,24.09,119200.0,21.228,21.228,21.1928,21.2016,119200.0
2015-02-18 15:45:00,24.09,24.1,24.08,24.1,68400.0,21.2016,21.2104,21.1928,21.2104,68400.0
2015-02-18 15:50:00,24.1,24.11,24.08,24.1,157000.0,21.2104,21.2192,21.1928,21.2104,157000.0
2015-02-18 15:55:00,24.1,24.11,24.09,24.11,284800.0,21.2104,21.2192,21.2016,21.2192,284800.0
2015-02-19 09:30:00,24.07,24.24,24.01,24.21,407300.0,21.184,21.3336,21.1312,21.3072,407300.0
2015-02-19 09:35:00,24.21,24.21,24.13,24.16,363500.0,21.3072,21.3072,21.2368,21.2632,363500.0
2015-02-19 09:40:00,24.16,24.36,24.14,24.34,1032800.0,21.2632,21.4392,21.2456,21.4216,1032800.0
2015-02-19 09:45:00,24.35,24.57,24.31,24.53,1203200.0,21.4304,21.624,21.3952,21.5888,1203200.0
2015-02-19 09:50:00,24.55,24.56,24.41,24.5,263700.0,21.6064,21.6152,21.4832,21.5624,263700.0
2015-02-19 09:55:00,24.5,24.8,24.49,24.77,754400.0,21.5624,21.8265,21.5536,21.8001,754400.0
2015-02-19 10:00:00,24.76,24.81,24.65,24.65,583700.0,21.7912,21.8353,21.6944,21.6944,583700.0
2015-02-19 10:05:00,24.64,24.72,24.58,24.72,415800.0,21.6856,21.756,21.6328,21.756,415800.0
2015-02-19 10:10:00,24.72,24.8,24.67,24.77,720000.0,21.756,21.8265,21.712,21.8001,720000.0
2015-02-19 10:15:00,24.77,24.81,24.74,24.77,506100.0,21.8001,21.8353,21.7736,21.8001,506100.0
2015-02-19 10:20:00,24.77,24.78,24.66,24.7,421800.0,21.8001,21.8089,21.7032,21.7384,421800.0
2015-02-19 10:25:00,24.7,24.72,24.64,24.69,261900.0,21.7384,21.756,21.6856,21.7296,261900.0
2015-02-19 10:30:00,24.68,24.7,24.65,24.69,164500.0,21.7208,21.7384,21.6944,21.7296,164500.0
2015-02-19 10:35:00,24.68,24.83,24.68,24.83,302400.0,21.7208,21.8529,21.7208,21.8529,302400.0
2015-02-19 10:40:00,24.83,24.91,24.82,24.89,562500.0,21.8529,21.9233,21.8441,21.9057,562500.0
2015-02-19 10:45:00,24.9,24.98,24.87,24.96,613000.0,21.9145,21.9849,21.8881,21.9673,613000.0
2015-02-19 10:50:00,24.97,24.97,24.91,24.92,237200.0,21.9761,21.9761,21.9233,21.9321,237200.0
2015-02-19 10:55:00,24.92,25.05,24.9,25.02,1410800.0,21.9321,22.0465,21.9145,22.0201,1410800.0
2015-02-19 11:00:00,25.02,25.09,25.0,25.03,429200.0,22.0201,22.0817,22.0025,22.0289,429200.0
2015-02-19 11:05:00,25.04,25.07,25.0,25.04,431800.0,22.0377,22.0641,22.0025,22.0377,431800.0
2015-02-19 11:10:00,25.04,25.15,25.03,25.07,605600.0,22.0377,22.1345,22.0289,22.0641,605600.0
2015-02-19 11:15:00,25.07,25.24,25.06,25.21,755800.0,22.0641,22.2137,22.0553,22.1873,755800.0
2015-02-19 11:20:00,25.22,25.3,25.2,25.3,678700.0,22.1961,22.2665,22.1785,22.2665,678700.0
2015-02-19 11:25:00,25.29,25.39,25.28,25.29,554600.0,22.2577,22.3457,22.2489,22.2577,554600.0
2015-02-19 11:30:00,25.29,25.31,25.11,25.13,722100.0,22.2577,22.2753,22.0993,22.1169,722100.0
2015-02-19 11:35:00,25.13,25.26,25.12,25.26,533100.0,22.1169,22.2313,22.1081,22.2313,533100.0
2015-02-19 11:40:00,25.26,25.3,25.24,25.27,510100.0,22.2313,22.2665,22.2137,22.2401,510100.0
2015-02-19 11:45:00,25.26,25.33,25.25,25.32,277200.0,22.2313,22.2929,22.2225,22.2841,277200.0
2015-02-19 11:50:00,25.32,25.35,25.2,25.25,185200.0,22.2841,22.3105,22.1785,22.2225,185200.0
2015-02-19 11:55:00,25.26,25.29,25.14,25.14,275600.0,22.2313,22.2577,22.1257,22.1257,275600.0
2015-02-19 12:00:00,25.14,25.17,25.11,25.13,252400.0,22.1257,22.1521,22.0993,22.1169,252400.0
2015-02-19 12:05:00,25.13,25.14,24.99,25.05,494900.0,22.1169,22.1257,21.9937,22.0465,494900.0
2015-02-19 12:10:00,25.06,25.12,25.05,25.1,157000.0,22.0553,22.1081,22.0465,22.0905,157000.0
2015-02-19 12:15:00,25.1,25.11,25.06,25.08,153700.0,22.0905,22.0993,22.0553,22.0729,153700.0
2015-02-19 12:20:00,25.08,25.11,25.02,25.03,134200.0,22.0729,22.0993,22.0201,22.0289,134200.0
2015-02-19 12:25:00,25.03,25.07,25.0,25.03,267300.0,22.0289,22.0641,22.0025,22.0289,267300.0
2015-02-19 12:30:00,25.04,25.1,25.03,25.06,266400.0,22.0377,22.0905,22.0289,22.0553,266400.0
2015-02-19 12:35:00,25.05,25.1,24.99,25.03,483800.0,22.0465,22.0905,21.9937,22.0289,483800.0
2015-02-19 12:40:00,25.03,25.05,24.96,25.01,130300.0,22.0289,22.0465,21.9673,22.0113,130300.0
2015-02-19 12:45:00,25.01,25.02,24.95,24.96,124700.0,22.0113,22.0201,21.9585,21.9673,124700.0
2015-02-19 12:50:00,24.96,25.04,24.93,25.03,233700.0,21.9673,22.0377,21.9409,22.0289,233700.0
2015-02-19 12:55:00,25.03,25.05,25.0,25.04,170400.0,22.0289,22.0465,22.0025,22.0377,170400.0
2015-02-19 13:00:00,25.05,25.05,25.0,25.02,263800.0,22.0465,22.0465,22.0025,22.0201,263800.0
2015-02-19 13:05:00,25.02,25.04,25.01,25.03,48600.0,22.0201,22.0377,22.0113,22.0289,48600.0
2015-02-19 13:10:00,25.04,25.07,25.03,25.04,80100.0,22.0377,22.0641,22.0289,22.0377,80100.0
2015-02-19 13:15:00,25.04,25.06,25.02,25.05,99300.0,22.0377,22.0553,22.0201,22.0465,99300.0
2015-02-19 13:20:00,25.05,25.09,25.0,25.02,122300.0,22.0465,22.0817,22.0025,22.0201,122300.0
2015-02-19 13:25:00,25.02,25.04,25.0,25.03,86100.0,22.0201,22.0377,22.0025,22.0289,86100.0
2015-02-19 13:30:00,25.03,25.04,25.01,25.04,37800.0,22.0289,22.0377,22.0113,22.0377,37800.0
2015-02-19 13:35:00,25.03,25.09,25.03,25.09,92800.0,22.0289,22.0817,22.0289,22.0817,92800.0
2015-02-19 13:40:00,25.1,25.1,25.06,25.09,65500.0,22.0905,22.0905,22.0553,22.0817,65500.0
2015-02-19 13:45:00,25.09,25.1,25.06,25.07,61600.0,22.0817,22.0905,22.0553,22.0641,61600.0
2015-02-19 13:50:00,25.07,25.1,25.05,25.07,75600.0,22.0641,22.0905,22.0465,22.0641,75600.0
2015-02-19 13:55:00,25.07,25.09,25.04,25.07,399700.0,22.0641,22.0817,22.0377,22.0641,399700.0
2015-02-19 14:00:00,25.06,25.1,25.01,25.02,221000.0,22.0553,22.0905,22.0113,22.0201,221000.0
2015-02-19 14:05:00,25.02,25.04,25.01,25.03,102200.0,22.0201,22.0377,22.0113,22.0289,102200.0
2015-02-19 14:10:00,25.04,25.05,25.03,25.04,102700.0,22.0377,22.0465,22.0289,22.0377,102700.0
2015-02-19 14:15:00,25.03,25.04,25.02,25.03,83000.0,22.0289,22.0377,22.0201,22.0289,83000.0
2015-02-19 14:20:00,25.03,25.04,25.0,25.03,238500.0,22.0289,22.0377,22.0025,22.0289,238500.0
2015-02-19 14:25:00,25.03,25.03,24.96,24.97,321900.0,22.0289,22.0289,21.9673,21.9761,321900.0
2015-02-19 14:30:00,24.98,25.0,24.97,24.99,214100.0,21.9849,22.0025,21.9761,21.9937,214100.0
2015-02-19 14:35:00,24.99,24.99,24.96,24.97,117800.0,21.9937,21.9937,21.9673,21.9761,117800.0
2015-02-19 14:40:00,24.98,24.99,24.95,24.96,146500.0,21.9849,21.9937,21.9585,21.9673,146500.0
2015-02-19 14:45:00,24.96,25.02,24.95,24.97,246400.0,21.9673,22.0201,21.9585,21.9761,246400.0
2015-02-19 14:50:00,24.98,25.01,24.97,25.01,102900.0,21.9849,22.0113,21.9761,22.0113,102900.0
2015-02-19 14:55:00,25.01,25.01,24.97,24.98,130500.0,22.0113,22.0113,21.9761,21.9849,130500.0
2015-02-19 15:00:00,24.99,25.01,24.98,25.0,102900.0,21.9937,22.0113,21.9849,22.0025,102900.0
2015-02-19 15:05:00,25.0,25.01,24.99,25.0,169600.0,22.0025,22.0113,21.9937,22.0025,169600.0
2015-02-19 15:10:00,25.01,25.03,25.0,25.03,230100.0,22.0113,22.0289,22.0025,22.0289,230100.0
2015-02-19 15:15:00,25.03,25.03,25.0,25.0,156000.0,22.0289,22.0289,22.0025,22.0025,156000.0
2015-02-19 15:20:00,25.01,25.01,25.0,25.0,128000.0,22.0113,22.0113,22.0025,22.0025,128000.0
2015-02-19 15:25:00,25.01,25.01,24.98,24.99,237900.0,22.0113,22.0113,21.9849,21.9937,237900.0
2015-02-19 15:30:00,25.0,25.0,24.97,24.97,223900.0,22.0025,22.0025,21.9761,21.9761,223900.0
2015-02-19 15:35:00,24.97,24.99,24.97,24.97,208700.0,21.9761,21.9937,21.9761,21.9761,208700.0
2015-02-19 15:40:00,24.97,24.98,24.96,24.97,201100.0,21.9761,21.9849,21.9673,21.9761,201100.0
2015-02-19 15:45:00,24.96,24.97,24.91,24.92,505700.0,21.9673,21.9761,21.9233,21.9321,505700.0
2015-02-19 15:50:00,24.92,24.92,24.9,24.91,334200.0,21.9321,21.9321,21.9145,21.9233,334200.0
2015-02-19 15:55:00,24.92,24.94,24.9,24.94,726100.0,21.9321,21.9497,21.9145,21.9497,726100.0
2015-02-20 09:30:00,24.92,24.96,24.82,24.85,651600.0,21.9321,21.9673,21.8441,21.8705,651600.0
2015-02-20 09:35:00,24.86,24.89,24.8,24.86,169700.0,21.8793,21.9057,21.8265,21.8793,169700.0
2015-02-20 09:40:00,24.86,25.04,24.8,25.0,692000.0,21.8793,22.0377,21.8265,22.0025,692000.0
2015-02-20 09:45:00,25.0,25.02,24.92,24.94,154600.0,22.0025,22.0201,21.9321,21.9497,154600.0
2015-02-20 09:50:00,24.94,25.0,24.93,24.99,309800.0,21.9497,22.0025,21.9409,21.9937,309800.0
2015-02-20 09:55:00,24.99,25.14,24.98,25.13,504600.0,21.9937,22.1257,21.9849,22.1169,504600.0
2015-02-20 10:00:00,25.13,25.16,25.08,25.13,499000.0,22.1169,22.1433,22.0729,22.1169,499000.0
2015-02-20 10:05:00,25.13,25.16,25.1,25.16,341000.0,22.1169,22.1433,22.0905,22.1433,341000.0
2015-02-20 10:10:00,25.16,25.31,25.15,25.28,776100.0,22.1433,22.2753,22.1345,22.2489,776100.0
2015-02-20 10:15:00,25.29,25.32,25.27,25.3,358000.0,22.2577,22.2841,22.2401,22.2665,358000.0
2015-02-20 10:20:00,25.3,25.33,25.23,25.24,204200.0,22.2665,22.2929,22.2049,22.2137,204200.0
2015-02-20 10:25:00,25.25,25.3,25.21,25.28,239200.0,22.2225,22.2665,22.1873,22.2489,239200.0
2015-02-20 10:30:00,25.28,25.29,25.23,25.24,281100.0,22.2489,22.2577,22.2049,22.2137,281100.0
2015-02-20 10:35:00,25.25,25.39,25.24,25.38,265500.0,22.2225,22.3457,22.2137,22.3369,265500.0
2015-02-20 10:40:00,25.38,25.4,25.37,25.39,276700.0,22.3369,22.3545,22.3281,22.3457,276700.0
2015-02-20 10:45:00,25.39,25.47,25.37,25.46,304600.0,22.3457,22.4161,22.3281,22.4073,304600.0
2015-02-20 10:50:00,25.47,25.5,25.36,25.4,287900.0,22.4161,22.4425,22.3193,22.3545,287900.0
2015-02-20 10:55:00,25.4,25.53,25.39,25.5,767000.0,22.3545,22.4689,22.3457,22.4425,767000.0
2015-02-20 11:00:00,25.5,25.53,25.47,25.51,670600.0,22.4425,22.4689,22.4161,22.4513,670600.0
2015-02-20 11:05:00,25.52,25.57,25.5,25.5,301600.0,22.4601,22.5041,22.4425,22.4425,301600.0
2015-02-20 11:10:00,25.5,25.54,25.49,25.49,103000.0,22.4425,22.4777,22.4337,22.4337,103000.0
2015-02-20 11:15:00,25.5,25.5,25.4,25.4,164200.0,22.4425,22.4425,22.3545,22.3545,164200.0
2015-02-20 11:20:00,25.4,25.45,25.39,25.45,221100.0,22.3545,22.3985,22.3457,22.3985,221100.0
2015-02-20 11:25:00,25.45,25.49,25.44,25.47,232200.0,22.3985,22.4337,22.3897,22.4161,232200.0
2015-02-20 11:30:00,25.48,25.5,25.47,25.49,142100.0,22.4249,22.4425,22.4161,22.4337,142100.0
2015-02-20 11:35:00,25.47,25.48,25.38,25.39,268500.0,22.4161,22.4249,22.3369,22.3457,268500.0
2015-02-20 11:40:00,25.39,25.43,25.36,25.43,810300.0,22.3457,22.3809,22.3193,22.3809,810300.0
2015-02-20 11:45:00,25.42,25.43,25.31,25.32,324100.0,22.3721,22.3809,22.2753,22.2841,324100.0
2015-02-20 11:50:00,25.31,25.33,25.26,25.3,196000.0,22.2753,22.2929,22.2313,22.2665,196000.0
2015-02-20 11:55:00,25.3,25.31,25.21,25.25,465500.0,22.2665,22.2753,22.1873,22.2225,465500.0
2015-02-20 12:00:00,25.24,25.31,25.24,25.26,492600.0,22.2137,22.2753,22.2137,22.2313,492600.0
2015-02-20 12:05:00,25.25,25.31,25.24,25.29,178200.0,22.2225,22.2753,22.2137,22.2577,178200.0
2015-02-20 12:10:00,25.3,25.31,25.23,25.23,195000.0,22.2665,22.2753,22.2049,22.2049,195000.0
2015-02-20 12:15:00,25.24,25.24,25.21,25.21,76700.0,22.2137,22.2137,22.1873,22.1873,76700.0
2015-02-20 12:20:00,25.22,25.23,25.19,25.2,176400.0,22.1961,22.2049,22.1697,22.1785,176400.0
2015-02-20 12:25:00,25.2,25.2,25.14,25.15,181600.0,22.1785,22.1785,22.1257,22.1345,181600.0
2015-02-20 12:30:00,25.15,25.16,25.07,25.09,230200.0,22.1345,22.1433,22.0641,22.0817,230200.0
2015-02-20 12:35:00,25.09,25.14,25.03,25.07,482800.0,22.0817,22.1257,22.0289,22.0641,482800.0
2015-02-20 12:40:00,25.08,25.15,25.07,25.09,133800.0,22.0729,22.1345,22.0641,22.0817,133800.0
2015-02-20 12:45:00,25.09,25.18,25.08,25.16,81300.0,22.0817,22.1609,22.0729,22.1433,81300.0
2015-02-20 12:50:00,25.15,25.18,25.15,25.18,43700.0,22.1345,22.1609,22.1345,22.1609,43700.0
2015-02-20 12:55:00,25.17,25.18,25.12,25.14,69800.0,22.1521,22.1609,22.1081,22.1257,69800.0
2015-02-20 13:00:00,25.14,25.17,25.13,25.17,142500.0,22.1257,22.1521,22.1169,22.1521,142500.0
2015-02-20 13:05:00,25.17,25.18,25.16,25.17,69000.0,22.1521,22.1609,22.1433,22.1521,69000.0
2015-02-20 13:10:00,25.18,25.21,25.17,25.19,128400.0,22.1609,22.1873,22.1521,22.1697,128400.0
2015-02-20 13:15:00,25.19,25.19,25.16,25.17,61100.0,22.1697,22.1697,22.1433,22.1521,61100.0
2015-02-20 13:20:00,25.18,25.19,25.16,25.16,54300.0,22.1609,22.1697,22.1433,22.1433,54300.0
2015-02-20 13:25:00,25.17,25.19,25.16,25.17,98900.0,22.1521,22.1697,22.1433,22.1521,98900.0
2015-02-20 13:30:00,25.17,25.18,25.13,25.14,151000.0,22.1521,22.1609,22.1169,22.1257,151000.0
2015-02-20 13:35:00,25.14,25.19,25.13,25.17,92000.0,22.1257,22.1697,22.1169,22.1521,92000.0
2015-02-20 13:40:00,25.17,25.19,25.16,25.18,55000.0,22.1521,22.1697,22.1433,22.1609,55000.0
2015-02-20 13:45:00,25.17,25.18,25.15,25.15,49400.0,22.1521,22.1609,22.1345,22.1345,49400.0
2015-02-20 13:50:00,25.16,25.19,25.15,25.19,65200.0,22.1433,22.1697,22.1345,22.1697,65200.0
2015-02-20 13:55:00,25.19,25.23,25.18,25.22,135800.0,22.1697,22.2049,22.1609,22.1961,135800.0
2015-02-20 14:00:00,25.22,25.24,25.19,25.2,123900.0,22.1961,22.2137,22.1697,22.1785,123900.0
2015-02-20 14:05:00,25.2,25.23,25.19,25.21,136900.0,22.1785,22.2049,22.1697,22.1873,136900.0
2015-02-20 14:10:00,25.21,25.27,25.21,25.27,258900.0,22.1873,22.2401,22.1873,22.2401,258900.0
2015-02-20 14:15:00,25.26,25.27,25.22,25.25,127500.0,22.2313,22.2401,22.1961,22.2225,127500.0
2015-02-20 14:20:00,25.25,25.25,25.23,25.25,37700.0,22.2225,22.2225,22.2049,22.2225,37700.0
2015-02-20 14:25:00,25.25,25.26,25.24,25.24,48800.0,22.2225,22.2313,22.2137,22.2137,48800.0
2015-02-20 14:30:00,25.25,25.28,25.24,25.28,72700.0,22.2225,22.2489,22.2137,22.2489,72700.0
2015-02-20 14:35:00,25.28,25.3,25.27,25.3,58200.0,22.2489,22.2665,22.2401,22.2665,58200.0
2015-02-20 14:40:00,25.3,25.35,25.28,25.35,463300.0,22.2665,22.3105,22.2489,22.3105,463300.0
2015-02-20 14:45:00,25.35,25.36,25.33,25.34,120100.0,22.3105,22.3193,22.2929,22.3017,120100.0
2015-02-20 14:50:00,25.35,25.37,25.3,25.33,213600.0,22.3105,22.3281,22.2665,22.2929,213600.0
2015-02-20 14:55:00,25.32,25.34,25.32,25.33,107000.0,22.2841,22.3017,22.2841,22.2929,107000.0
2015-02-20 15:00:00,25.34,25.35,25.31,25.31,141300.0,22.3017,22.3105,22.2753,22.2753,141300.0
2015-02-20 15:05:00,25.31,25.32,25.26,25.3,212200.0,22.2753,22.2841,22.2313,22.2665,212200.0
2015-02-20 15:10:00,25.3,25.32,25.27,25.28,170400.0,22.2665,22.2841,22.2401,22.2489,170400.0
2015-02-20 15:15:00,25.28,25.28,25.22,25.23,150200.0,22.2489,22.2489,22.1961,22.2049,150200.0
2015-02-20 15:20:00,25.24,25.25,25.2,25.21,221600.0,22.2137,22.2225,22.1785,22.1873,221600.0
2015-02-20 15:25:00,25.21,25.22,25.19,25.21,247800.0,22.1873,22.1961,22.1697,22.1873,247800.0
2015-02-20 15:30:00,25.21,25.26,25.2,25.24,153500.0,22.1873,22.2313,22.1785,22.2137,153500.0
2015-02-20 15:35:00,25.24,25.24,25.21,25.23,134000.0,22.2137,22.2137,22.1873,22.2049,134000.0
2015-02-20 15:40:00,25.23,25.23,25.2,25.21,306800.0,22.2049,22.2049,22.1785,22.1873,306800.0
2015-02-20 15:45:00,25.21,25.21,25.14,25.15,697600.0,22.1873,22.1873,22.1257,22.1345,697600.0
2015-02-20 15:50:00,25.15,25.2,25.12,25.13,673100.0,22.1345,22.1785,22.1081,22.1169,673100.0
2015-02-20 15:55:00,25.13,25.14,25.1,25.13,1330400.0,22.1169,22.1257,22.0905,22.1169,1330400.0
2015-02-23 09:30:00,25.05,25.1,24.79,24.83,306400.0,22.0465,22.0905,21.8177,21.8529,306400.0
2015-02-23 09:35:00,24.83,24.87,24.75,24.79,162400.0,21.8529,21.8881,21.7824,21.8177,162400.0
2015-02-23 09:40:00,24.79,24.96,24.79,24.94,223200.0,21.8177,21.9673,21.8177,21.9497,223200.0
2015-02-23 09:45:00,24.94,25.04,24.87,25.02,325700.0,21.9497,22.0377,21.8881,22.0201,325700.0
2015-02-23 09:50:00,25.01,25.13,24.98,25.13,348900.0,22.0113,22.1169,21.9849,22.1169,348900.0
2015-02-23 09:55:00,25.13,25.2,25.09,25.19,307500.0,22.1169,22.1785,22.0817,22.1697,307500.0
2015-02-23 10:00:00,25.18,25.19,24.99,25.01,294400.0,22.1609,22.1697,21.9937,22.0113,294400.0
2015-02-23 10:05:00,25.0,25.05,24.94,25.05,270400.0,22.0025,22.0465,21.9497,22.0465,270400.0
2015-02-23 10:10:00,25.05,25.05,25.01,25.04,246400.0,22.0465,22.0465,22.0113,22.0377,246400.0
2015-02-23 10:15:00,25.04,25.06,24.99,25.05,338400.0,22.0377,22.0553,21.9937,22.0465,338400.0
2015-02-23 10:20:00,25.05,25.09,25.02,25.08,97400.0,22.0465,22.0817,22.0201,22.0729,97400.0
2015-02-23 10:25:00,25.09,25.16,25.08,25.14,215400.0,22.0817,22.1433,22.0729,22.1257,215400.0
2015-02-23 10:30:00,25.13,25.16,25.07,25.16,250600.0,22.1169,22.1433,22.0641,22.1433,250600.0
2015-02-23 10:35:00,25.16,25.2,25.15,25.2,153000.0,22.1433,22.1785,22.1345,22.1785,153000.0
2015-02-23 10:40:00,25.2,25.25,25.18,25.25,161200.0,22.1785,22.2225,22.1609,22.2225,161200.0
2015-02-23 10:45:00,25.25,25.25,25.22,25.24,128800.0,22.2225,22.2225,22.1961,22.2137,128800.0
2015-02-23 10:50:00,25.24,25.24,25.19,25.21,85500.0,22.2137,22.2137,22.1697,22.1873,85500.0
2015-02-23 10:55:00,25.2,25.24,25.2,25.21,77700.0,22.1785,22.2137,22.1785,22.1873,77700.0
2015-02-23 11:00:00,25.21,25.21,25.14,25.15,98100.0,22.1873,22.1873,22.1257,22.1345,98100.0
2015-02-23 11:05:00,25.14,25.16,25.11,25.12,71400.0,22.1257,22.1433,22.0993,22.1081,71400.0
2015-02-23 11:10:00,25.11,25.12,25.06,25.06,50000.0,22.0993,22.1081,22.0553,22.0553,50000.0
2015-02-23 11:15:00,25.07,25.09,25.06,25.07,62600.0,22.0641,22.0817,22.0553,22.0641,62600.0
2015-02-23 11:20:00,25.07,25.09,25.06,25.07,51200.0,22.0641,22.0817,22.0553,22.0641,51200.0
2015-02-23 11:25:00,25.07,25.1,25.06,25.1,55800.0,22.0641,22.0905,22.0553,22.0905,55800.0
2015-02-23 11:30:00,25.09,25.11,25.09,25.1,47800.0,22.0817,22.0993,22.0817,22.0905,47800.0
2015-02-23 11:35:00,25.1,25.1,25.08,25.09,29000.0,22.0905,22.0905,22.0729,22.0817,29000.0
2015-02-23 11:40:00,25.1,25.1,25.08,25.09,29300.0,22.0905,22.0905,22.0729,22.0817,29300.0
2015-02-23 11:45:00,25.09,25.09,25.06,25.07,61800.0,22.0817,22.0817,22.0553,22.0641,61800.0
2015-02-23 11:50:00,25.06,25.07,25.02,25.04,125400.0,22.0553,22.0641,22.0201,22.0377,125400.0
2015-02-23 11:55:00,25.04,25.04,25.01,25.03,67900.0,22.0377,22.0377,22.0113,22.0289,67900.0
2015-02-23 12:00:00,25.03,25.04,25.01,25.01,26300.0,22.0289,22.0377,22.0113,22.0113,26300.0
2015-02-23 12:05:00,25.02,25.02,24.99,25.0,142000.0,22.0201,22.0201,21.9937,22.0025,142000.0
2015-02-23 12:10:00,24.99,25.0,24.99,25.0,33800.0,21.9937,22.0025,21.9937,22.0025,33800.0
2015-02-23 12:15:00,25.0,25.0,24.98,24.99,92400.0,22.0025,22.0025,21.9849,21.9937,92400.0
2015-02-23 12:20:00,25.0,25.0,24.97,24.99,50800.0,22.0025,22.0025,21.9761,21.9937,50800.0
2015-02-23 12:25:00,24.99,25.04,24.98,25.02,247100.0,21.9937,22.0377,21.9849,22.0201,247100.0
2015-02-23 12:30:00,25.02,25.03,25.01,25.02,31800.0,22.0201,22.0289,22.0113,22.0201,31800.0
2015-02-23 12:35:00,25.02,25.03,24.97,24.97,95400.0,22.0201,22.0289,21.9761,21.9761,95400.0
2015-02-23 12:40:00,24.98,24.99,24.97,24.99,17000.0,21.9849,21.9937,21.9761,21.9937,17000.0
2015-02-23 12:45:00,24.99,25.0,24.97,24.99,40500.0,21.9937,22.0025,21.9761,21.9937,40500.0
2015-02-23 12:50:00,24.98,25.03,24.98,25.03,36000.0,21.9849,22.0289,21.9849,22.0289,36000.0
2015-02-23 12:55:00,25.03,25.04,25.02,25.03,67400.0,22.0289,22.0377,22.0201,22.0289,67400.0
2015-02-23 13:00:00,25.03,25.03,25.0,25.02,49100.0,22.0289,22.0289,22.0025,22.0201,49100.0
2015-02-23 13:05:00,25.02,25.03,25.01,25.02,17200.0,22.0201,22.0289,22.0113,22.0201,17200.0
2015-02-23 13:10:00,25.02,25.02,25.0,25.02,21700.0,22.0201,22.0201,22.0025,22.0201,21700.0
2015-02-23 13:15:00,25.02,25.02,25.01,25.02,9900.0,22.0201,22.0201,22.0113,22.0201,9900.0
2015-02-23 13:20:00,25.02,25.03,25.01,25.02,54900.0,22.0201,22.0289,22.0113,22.0201,54900.0
2015-02-23 13:25:00,25.02,25.03,25.01,25.02,32300.0,22.0201,22.0289,22.0113,22.0201,32300.0
2015-02-23 13:30:00,25.01,25.07,25.01,25.01,100700.0,22.0113,22.0641,22.0113,22.0113,100700.0
2015-02-23 13:35:00,25.02,25.04,25.01,25.04,28500.0,22.0201,22.0377,22.0113,22.0377,28500.0
2015-02-23 13:40:00,25.04,25.06,25.01,25.02,90500.0,22.0377,22.0553,22.0113,22.0201,90500.0
2015-02-23 13:45:00,25.02,25.02,25.01,25.02,18200.0,22.0201,22.0201,22.0113,22.0201,18200.0
2015-02-23 13:50:00,25.02,25.02,24.98,25.0,135700.0,22.0201,22.0201,21.9849,22.0025,135700.0
2015-02-23 13:55:00,24.99,25.0,24.92,24.94,102800.0,21.9937,22.0025,21.9321,21.9497,102800.0
2015-02-23 14:00:00,24.94,24.96,24.91,24.91,93100.0,21.9497,21.9673,21.9233,21.9233,93100.0
2015-02-23 14:05:00,24.92,24.93,24.88,24.93,78200.0,21.9321,21.9409,21.8969,21.9409,78200.0
2015-02-23 14:10:00,24.92,24.94,24.92,24.93,33700.0,21.9321,21.9497,21.9321,21.9409,33700.0
2015-02-23 14:15:00,24.94,24.94,24.93,24.94,17200.0,21.9497,21.9497,21.9409,21.9497,17200.0
2015-02-23 14:20:00,24.94,24.97,24.93,24.96,52800.0,21.9497,21.9761,21.9409,21.9673,52800.0
2015-02-23 14:25:00,24.96,24.97,24.95,24.97,26900.0,21.9673,21.9761,21.9585,21.9761,26900.0
2015-02-23 14:30:00,24.97,24.97,24.95,24.97,48800.0,21.9761,21.9761,21.9585,21.9761,48800.0
2015-02-23 14:35:00,24.96,24.97,24.92,24.93,73500.0,21.9673,21.9761,21.9321,21.9409,73500.0
2015-02-23 14:40:00,24.93,24.93,24.87,24.89,115600.0,21.9409,21.9409,21.8881,21.9057,115600.0
2015-02-23 14:45:00,24.89,24.92,24.89,24.91,70100.0,21.9057,21.9321,21.9057,21.9233,70100.0
2015-02-23 14:50:00,24.91,24.92,24.9,24.91,27800.0,21.9233,21.9321,21.9145,21.9233,27800.0
2015-02-23 14:55:00,24.91,24.91,24.88,24.89,121600.0,21.9233,21.9233,21.8969,21.9057,121600.0
2015-02-23 15:00:00,24.88,24.89,24.83,24.83,584300.0,21.8969,21.9057,21.8529,21.8529,584300.0
2015-02-23 15:05:00,24.83,24.85,24.82,24.83,144400.0,21.8529,21.8705,21.8441,21.8529,144400.0
2015-02-23 15:10:00,24.83,24.83,24.8,24.82,102000.0,21.8529,21.8529,21.8265,21.8441,102000.0
2015-02-23 15:15:00,24.82,24.88,24.81,24.88,230800.0,21.8441,21.8969,21.8353,21.8969,230800.0
2015-02-23 15:20:00,24.88,24.88,24.86,24.87,73100.0,21.8969,21.8969,21.8793,21.8881,73100.0
2015-02-23 15:25:00,24.87,24.92,24.86,24.91,155400.0,21.8881,21.9321,21.8793,21.9233,155400.0
2015-02-23 15:30:00,24.91,24.92,24.89,24.91,177100.0,21.9233,21.9321,21.9057,21.9233,177100.0
2015-02-23 15:35:00,24.91,24.93,24.88,24.89,325300.0,21.9233,21.9409,21.8969,21.9057,325300.0
2015-02-23 15:40:00,24.89,24.92,24.88,24.92,395100.0,21.9057,21.9321,21.8969,21.9321,395100.0
2015-02-23 15:45:00,24.92,24.95,24.91,24.94,510500.0,21.9321,21.9585,21.9233,21.9497,510500.0
2015-02-23 15:50:00,24.94,24.97,24.94,24.96,437300.0,21.9497,21.9761,21.9497,21.9673,437300.0
2015-02-23 15:55:00,24.96,24.97,24.9,24.9,945300.0,21.9673,21.9761,21.9145,21.9145,945300.0
2015-02-24 09:30:00,24.99,25.03,24.92,24.94,236700.0,21.9937,22.0289,21.9321,21.9497,236700.0
2015-02-24 09:35:00,24.94,25.06,24.93,25.05,160200.0,21.9497,22.0553,21.9409,22.0465,160200.0
2015-02-24 09:40:00,25.04,25.07,25.0,25.07,131300.0,22.0377,22.0641,22.0025,22.0641,131300.0
2015-02-24 09:45:00,25.07,25.12,25.06,25.09,168800.0,22.0641,22.1081,22.0553,22.0817,168800.0
2015-02-24 09:50:00,25.09,25.1,25.0,25.05,231400.0,22.0817,22.0905,22.0025,22.0465,231400.0
2015-02-24 09:55:00,25.04,25.08,25.0,25.02,267600.0,22.0377,22.0729,22.0025,22.0201,267600.0
2015-02-24 10:00:00,25.02,25.02,24.94,24.98,181800.0,22.0201,22.0201,21.9497,21.9849,181800.0
2015-02-24 10:05:00,24.98,25.06,24.96,25.02,118100.0,21.9849,22.0553,21.9673,22.0201,118100.0
2015-02-24 10:10:00,25.02,25.02,24.95,24.96,110400.0,22.0201,22.0201,21.9585,21.9673,110400.0
2015-02-24 10:15:00,24.97,24.97,24.89,24.95,107000.0,21.9761,21.9761,21.9057,21.9585,107000.0
2015-02-24 10:20:00,24.95,25.01,24.92,24.99,145900.0,21.9585,22.0113,21.9321,21.9937,145900.0
2015-02-24 10:25:00,24.99,25.05,24.99,24.99,153900.0,21.9937,22.0465,21.9937,21.9937,153900.0
2015-02-24 10:30:00,24.99,25.02,24.99,25.01,138700.0,21.9937,22.0201,21.9937,22.0113,138700.0
2015-02-24 10:35:00,25.01,25.03,25.0,25.02,60000.0,22.0113,22.0289,22.0025,22.0201,60000.0
2015-02-24 10:40:00,25.01,25.03,25.0,25.01,152800.0,22.0113,22.0289,22.0025,22.0113,152800.0
2015-02-24 10:45:00,25.01,25.06,25.01,25.02,297100.0,22.0113,22.0553,22.0113,22.0201,297100.0
2015-02-24 10:50:00,25.03,25.05,25.02,25.04,50100.0,22.0289,22.0465,22.0201,22.0377,50100.0
2015-02-24 10:55:00,25.04,25.07,25.04,25.05,132400.0,22.0377,22.0641,22.0377,22.0465,132400.0
2015-02-24 11:00:00,25.05,25.07,25.02,25.06,105300.0,22.0465,22.0641,22.0201,22.0553,105300.0
2015-02-24 11:05:00,25.07,25.08,25.03,25.07,219900.0,22.0641,22.0729,22.0289,22.0641,219900.0
2015-02-24 11:10:00,25.06,25.08,25.05,25.08,164300.0,22.0553,22.0729,22.0465,22.0729,164300.0
2015-02-24 11:15:00,25.07,25.08,25.06,25.06,91400.0,22.0641,22.0729,22.0553,22.0553,91400.0
2015-02-24 11:20:00,25.06,25.07,25.03,25.04,167900.0,22.0553,22.0641,22.0289,22.0377,167900.0
2015-02-24 11:25:00,25.05,25.06,25.03,25.06,90700.0,22.0465,22.0553,22.0289,22.0553,90700.0
2015-02-24 11:30:00,25.06,25.06,25.04,25.04,68600.0,22.0553,22.0553,22.0377,22.0377,68600.0
2015-02-24 11:35:00,25.04,25.06,25.03,25.05,75100.0,22.0377,22.0553,22.0289,22.0465,75100.0
2015-02-24 11:40:00,25.05,25.06,25.04,25.05,52100.0,22.0465,22.0553,22.0377,22.0465,52100.0
2015-02-24 11:45:00,25.05,25.06,25.04,25.05,41900.0,22.0465,22.0553,22.0377,22.0465,41900.0
2015-02-24 11:50:00,25.06,25.08,25.04,25.08,167300.0,22.0553,22.0729,22.0377,22.0729,167300.0
2015-02-24 11:55:00,25.08,25.09,25.06,25.09,126800.0,22.0729,22.0817,22.0553,22.0817,126800.0
2015-02-24 12:00:00,25.08,25.12,25.08,25.12,37600.0,22.0729,22.1081,22.0729,22.1081,37600.0
2015-02-24 12:05:00,25.12,25.18,25.11,25.17,115600.0,22.1081,22.1609,22.0993,22.1521,115600.0
2015-02-24 12:10:00,25.16,25.17,25.14,25.14,43700.0,22.1433,22.1521,22.1257,22.1257,43700.0
2015-02-24 12:15:00,25.14,25.15,25.1,25.11,47800.0,22.1257,22.1345,22.0905,22.0993,47800.0
2015-02-24 12:20:00,25.1,25.14,25.1,25.13,99700.0,22.0905,22.1257,22.0905,22.1169,99700.0
2015-02-24 12:25:00,25.13,25.15,25.12,25.13,112000.0,22.1169,22.1345,22.1081,22.1169,112000.0
2015-02-24 12:30:00,25.13,25.18,25.12,25.13,194400.0,22.1169,22.1609,22.1081,22.1169,194400.0
2015-02-24 12:35:00,25.12,25.13,25.11,25.12,32000.0,22.1081,22.1169,22.0993,22.1081,32000.0
2015-02-24 12:40:00,25.12,25.13,25.11,25.12,57900.0,22.1081,22.1169,22.0993,22.1081,57900.0
2015-02-24 12:45:00,25.13,25.13,25.1,25.11,74600.0,22.1169,22.1169,22.0905,22.0993,74600.0
2015-02-24 12:50:00,25.11,25.15,25.1,25.14,49300.0,22.0993,22.1345,22.0905,22.1257,49300.0
2015-02-24 12:55:00,25.14,25.2,25.14,25.18,231600.0,22.1257,22.1785,22.1257,22.1609,231600.0
2015-02-24 13:00:00,25.18,25.21,25.17,25.18,209100.0,22.1609,22.1873,22.1521,22.1609,209100.0
2015-02-24 13:05:00,25.18,25.19,25.18,25.18,51900.0,22.1609,22.1697,22.1609,22.1609,51900.0
2015-02-24 13:10:00,25.18,25.22,25.18,25.21,89800.0,22.1609,22.1961,22.1609,22.1873,89800.0
2015-02-24 13:15:00,25.21,25.22,25.18,25.18,31100.0,22.1873,22.1961,22.1609,22.1609,31100.0
2015-02-24 13:20:00,25.18,25.23,25.18,25.22,114100.0,22.1609,22.2049,22.1609,22.1961,114100.0
2015-02-24 13:25:00,25.22,25.25,25.22,25.25,54700.0,22.1961,22.2225,22.1961,22.2225,54700.0
2015-02-24 13:30:00,25.25,25.3,25.24,25.29,140400.0,22.2225,22.2665,22.2137,22.2577,140400.0
2015-02-24 13:35:00,25.29,25.31,25.28,25.3,133800.0,22.2577,22.2753,22.2489,22.2665,133800.0
2015-02-24 13:40:00,25.3,25.34,25.28,25.34,176500.0,22.2665,22.3017,22.2489,22.3017,176500.0
2015-02-24 13:45:00,25.34,25.36,25.3,25.3,234300.0,22.3017,22.3193,22.2665,22.2665,234300.0
2015-02-24 13:50:00,25.3,25.31,25.27,25.29,127200.0,22.2665,22.2753,22.2401,22.2577,127200.0
2015-02-24 13:55:00,25.29,25.29,25.27,25.28,42600.0,22.2577,22.2577,22.2401,22.2489,42600.0
2015-02-24 14:00:00,25.28,25.28,25.22,25.22,223800.0,22.2489,22.2489,22.1961,22.1961,223800.0
2015-02-24 14:05:00,25.22,25.23,25.17,25.18,68900.0,22.1961,22.2049,22.1521,22.1609,68900.0
2015-02-24 14:10:00,25.18,25.24,25.17,25.24,175100.0,22.1609,22.2137,22.1521,22.2137,175100.0
2015-02-24 14:15:00,25.24,25.24,25.22,25.23,50700.0,22.2137,22.2137,22.1961,22.2049,50700.0
2015-02-24 14:20:00,25.22,25.23,25.21,25.22,111700.0,22.1961,22.2049,22.1873,22.1961,111700.0
2015-02-24 14:25:00,25.22,25.24,25.21,25.23,60000.0,22.1961,22.2137,22.1873,22.2049,60000.0
2015-02-24 14:30:00,25.22,25.23,25.2,25.2,56800.0,22.1961,22.2049,22.1785,22.1785,56800.0
2015-02-24 14:35:00,25.21,25.21,25.18,25.19,49200.0,22.1873,22.1873,22.1609,22.1697,49200.0
2015-02-24 14:40:00,25.2,25.22,25.19,25.22,167200.0,22.1785,22.1961,22.1697,22.1961,167200.0
2015-02-24 14:45:00,25.21,25.22,25.18,25.18,64500.0,22.1873,22.1961,22.1609,22.1609,64500.0
2015-02-24 14:50:00,25.19,25.2,25.16,25.2,67400.0,22.1697,22.1785,22.1433,22.1785,67400.0
2015-02-24 14:55:00,25.2,25.24,25.19,25.24,187600.0,22.1785,22.2137,22.1697,22.2137,187600.0
2015-02-24 15:00:00,25.24,25.25,25.23,25.24,104000.0,22.2137,22.2225,22.2049,22.2137,104000.0
2015-02-24 15:05:00,25.23,25.26,25.23,25.26,155700.0,22.2049,22.2313,22.2049,22.2313,155700.0
2015-02-24 15:10:00,25.26,25.27,25.26,25.26,57900.0,22.2313,22.2401,22.2313,22.2313,57900.0
2015-02-24 15:15:00,25.27,25.28,25.26,25.27,74600.0,22.2401,22.2489,22.2313,22.2401,74600.0
2015-02-24 15:20:00,25.28,25.28,25.26,25.28,97000.0,22.2489,22.2489,22.2313,22.2489,97000.0
2015-02-24 15:25:00,25.28,25.29,25.27,25.29,60400.0,22.2489,22.2577,22.2401,22.2577,60400.0
2015-02-24 15:30:00,25.28,25.29,25.28,25.29,120800.0,22.2489,22.2577,22.2489,22.2577,120800.0
2015-02-24 15:35:00,25.29,25.29,25.27,25.28,92900.0,22.2577,22.2577,22.2401,22.2489,92900.0
2015-02-24 15:40:00,25.28,25.29,25.27,25.28,117800.0,22.2489,22.2577,22.2401,22.2489,117800.0
2015-02-24 15:45:00,25.28,25.33,25.28,25.32,449200.0,22.2489,22.2929,22.2489,22.2841,449200.0
2015-02-24 15:50:00,25.32,25.36,25.31,25.36,526100.0,22.2841,22.3193,22.2753,22.3193,526100.0
2015-02-24 15:55:00,25.35,25.39,25.35,25.37,807500.0,22.3105,22.3457,22.3105,22.3281,807500.0
2015-02-25 09:30:00,25.24,25.35,25.22,25.31,130300.0,22.2137,22.3105,22.1961,22.2753,130300.0
2015-02-25 09:35:00,25.31,25.39,25.31,25.39,108300.0,22.2753,22.3457,22.2753,22.3457,108300.0
2015-02-25 09:40:00,25.39,25.39,25.26,25.29,90300.0,22.3457,22.3457,22.2313,22.2577,90300.0
2015-02-25 09:45:00,25.3,25.34,25.28,25.33,48000.0,22.2665,22.3017,22.2489,22.2929,48000.0
2015-02-25 09:50:00,25.33,25.33,25.25,25.29,53300.0,22.2929,22.2929,22.2225,22.2577,53300.0
2015-02-25 09:55:00,25.29,25.32,25.27,25.29,38400.0,22.2577,22.2841,22.2401,22.2577,38400.0
2015-02-25 10:00:00,25.3,25.32,25.26,25.29,51400.0,22.2665,22.2841,22.2313,22.2577,51400.0
2015-02-25 10:05:00,25.3,25.37,25.29,25.37,126300.0,22.2665,22.3281,22.2577,22.3281,126300.0
2015-02-25 10:10:00,25.37,25.38,25.32,25.35,73200.0,22.3281,22.3369,22.2841,22.3105,73200.0
2015-02-25 10:15:00,25.35,25.37,25.34,25.35,74700.0,22.3105,22.3281,22.3017,22.3105,74700.0
2015-02-25 10:20:00,25.34,25.36,25.33,25.34,50700.0,22.3017,22.3193,22.2929,22.3017,50700.0
2015-02-25 10:25:00,25.34,25.35,25.33,25.34,47400.0,22.3017,22.3105,22.2929,22.3017,47400.0
2015-02-25 10:30:00,25.33,25.36,25.31,25.33,68800.0,22.2929,22.3193,22.2753,22.2929,68800.0
2015-02-25 10:35:00,25.33,25.34,25.32,25.33,25800.0,22.2929,22.3017,22.2841,22.2929,25800.0
2015-02-25 10:40:00,25.33,25.33,25.27,25.28,82400.0,22.2929,22.2929,22.2401,22.2489,82400.0
2015-02-25 10:45:00,25.28,25.29,25.26,25.27,90400.0,22.2489,22.2577,22.2313,22.2401,90400.0
2015-02-25 10:50:00,25.26,25.27,25.2,25.2,158000.0,22.2313,22.2401,22.1785,22.1785,158000.0
2015-02-25 10:55:00,25.2,25.2,25.14,25.14,132300.0,22.1785,22.1785,22.1257,22.1257,132300.0
2015-02-25 11:00:00,25.15,25.16,25.14,25.14,61400.0,22.1345,22.1433,22.1257,22.1257,61400.0
2015-02-25 11:05:00,25.14,25.17,25.13,25.17,202500.0,22.1257,22.1521,22.1169,22.1521,202500.0
2015-02-25 11:10:00,25.17,25.18,25.14,25.16,465200.0,22.1521,22.1609,22.1257,22.1433,465200.0
2015-02-25 11:15:00,25.15,25.17,25.12,25.16,244900.0,22.1345,22.1521,22.1081,22.1433,244900.0
2015-02-25 11:20:00,25.16,25.16,25.14,25.16,144900.0,22.1433,22.1433,22.1257,22.1433,144900.0
2015-02-25 11:25:00,25.17,25.21,25.15,25.19,151400.0,22.1521,22.1873,22.1345,22.1697,151400.0
2015-02-25 11:30:00,25.19,25.22,25.17,25.21,327200.0,22.1697,22.1961,22.1521,22.1873,327200.0
2015-02-25 11:35:00,25.22,25.25,25.19,25.25,124900.0,22.1961,22.2225,22.1697,22.2225,124900.0
2015-02-25 11:40:00,25.25,25.31,25.24,25.3,167900.0,22.2225,22.2753,22.2137,22.2665,167900.0
2015-02-25 11:45:00,25.3,25.3,25.25,25.27,34500.0,22.2665,22.2665,22.2225,22.2401,34500.0
2015-02-25 11:50:00,25.27,25.31,25.26,25.3,274100.0,22.2401,22.2753,22.2313,22.2665,274100.0
2015-02-25 11:55:00,25.3,25.3,25.26,25.27,99200.0,22.2665,22.2665,22.2313,22.2401,99200.0
2015-02-25 12:00:00,25.26,25.28,25.25,25.28,46300.0,22.2313,22.2489,22.2225,22.2489,46300.0
2015-02-25 12:05:00,25.27,25.29,25.27,25.29,35600.0,22.2401,22.2577,22.2401,22.2577,35600.0
2015-02-25 12:10:00,25.29,25.3,25.26,25.26,138500.0,22.2577,22.2665,22.2313,22.2313,138500.0
2015-02-25 12:15:00,25.26,25.27,25.22,25.25,42900.0,22.2313,22.2401,22.1961,22.2225,42900.0
2015-02-25 12:20:00,25.25,25.28,25.25,25.28,125000.0,22.2225,22.2489,22.2225,22.2489,125000.0
2015-02-25 12:25:00,25.27,25.28,25.25,25.25,31900.0,22.2401,22.2489,22.2225,22.2225,31900.0
2015-02-25 12:30:00,25.26,25.26,25.24,25.25,51000.0,22.2313,22.2313,22.2137,22.2225,51000.0
2015-02-25 12:35:00,25.24,25.27,25.23,25.26,89800.0,22.2137,22.2401,22.2049,22.2313,89800.0
2015-02-25 12:40:00,25.26,25.27,25.25,25.27,72700.0,22.2313,22.2401,22.2225,22.2401,72700.0
2015-02-25 12:45:00,25.27,25.27,25.24,25.27,110400.0,22.2401,22.2401,22.2137,22.2401,110400.0
2015-02-25 12:50:00,25.26,25.26,25.24,25.26,62800.0,22.2313,22.2313,22.2137,22.2313,62800.0
2015-02-25 12:55:00,25.26,25.26,25.25,25.25,24200.0,22.2313,22.2313,22.2225,22.2225,24200.0
2015-02-25 13:00:00,25.26,25.26,25.24,25.25,60200.0,22.2313,22.2313,22.2137,22.2225,60200.0
2015-02-25 13:05:00,25.25,25.27,25.24,25.26,27800.0,22.2225,22.2401,22.2137,22.2313,27800.0
2015-02-25 13:10:00,25.25,25.27,25.24,25.25,113400.0,22.2225,22.2401,22.2137,22.2225,113400.0
2015-02-25 13:15:00,25.25,25.25,25.22,25.22,67400.0,22.2225,22.2225,22.1961,22.1961,67400.0
2015-02-25 13:20:00,25.22,25.23,25.2,25.22,87200.0,22.1961,22.2049,22.1785,22.1961,87200.0
2015-02-25 13:25:00,25.22,25.24,25.21,25.24,72400.0,22.1961,22.2137,22.1873,22.2137,72400.0
2015-02-25 13:30:00,25.24,25.25,25.22,25.23,121400.0,22.2137,22.2225,22.1961,22.2049,121400.0
2015-02-25 13:35:00,25.23,25.23,25.21,25.21,23500.0,22.2049,22.2049,22.1873,22.1873,23500.0
2015-02-25 13:40:00,25.21,25.24,25.21,25.23,101800.0,22.1873,22.2137,22.1873,22.2049,101800.0
2015-02-25 13:45:00,25.23,25.26,25.22,25.25,72500.0,22.2049,22.2313,22.1961,22.2225,72500.0
2015-02-25 13:50:00,25.26,25.26,25.23,25.23,47300.0,22.2313,22.2313,22.2049,22.2049,47300.0
2015-02-25 13:55:00,25.23,25.25,25.23,25.25,44100.0,22.2049,22.2225,22.2049,22.2225,44100.0
2015-02-25 14:00:00,25.25,25.26,25.23,25.25,76200.0,22.2225,22.2313,22.2049,22.2225,76200.0
2015-02-25 14:05:00,25.25,25.25,25.22,25.23,96300.0,22.2225,22.2225,22.1961,22.2049,96300.0
2015-02-25 14:10:00,25.23,25.23,25.22,25.23,17800.0,22.2049,22.2049,22.1961,22.2049,17800.0
2015-02-25 14:15:00,25.23,25.26,25.22,25.24,105700.0,22.2049,22.2313,22.1961,22.2137,105700.0
2015-02-25 14:20:00,25.24,25.25,25.22,25.23,53100.0,22.2137,22.2225,22.1961,22.2049,53100.0
2015-02-25 14:25:00,25.23,25.24,25.21,25.23,59100.0,22.2049,22.2137,22.1873,22.2049,59100.0
2015-02-25 14:30:00,25.22,25.24,25.2,25.21,57300.0,22.1961,22.2137,22.1785,22.1873,57300.0
2015-02-25 14:35:00,25.21,25.23,25.18,25.19,68300.0,22.1873,22.2049,22.1609,22.1697,68300.0
2015-02-25 14:40:00,25.18,25.19,25.16,25.16,73200.0,22.1609,22.1697,22.1433,22.1433,73200.0
2015-02-25 14:45:00,25.15,25.15,25.12,25.13,74000.0,22.1345,22.1345,22.1081,22.1169,74000.0
2015-02-25 14:50:00,25.12,25.13,25.07,25.1,118600.0,22.1081,22.1169,22.0641,22.0905,118600.0
2015-02-25 14:55:00,25.1,25.12,25.08,25.09,92600.0,22.0905,22.1081,22.0729,22.0817,92600.0
2015-02-25 15:00:00,25.08,25.09,24.99,25.0,189300.0,22.0729,22.0817,21.9937,22.0025,189300.0
2015-02-25 15:05:00,25.0,25.01,24.97,24.97,218100.0,22.0025,22.0113,21.9761,21.9761,218100.0
2015-02-25 15:10:00,24.98,24.99,24.95,24.98,161100.0,21.9849,21.9937,21.9585,21.9849,161100.0
2015-02-25 15:15:00,24.98,24.98,24.96,24.96,180900.0,21.9849,21.9849,21.9673,21.9673,180900.0
2015-02-25 15:20:00,24.96,24.97,24.95,24.97,118900.0,21.9673,21.9761,21.9585,21.9761,118900.0
2015-02-25 15:25:00,24.97,24.97,24.91,24.93,196900.0,21.9761,21.9761,21.9233,21.9409,196900.0
2015-02-25 15:30:00,24.93,24.99,24.92,24.98,170600.0,21.9409,21.9937,21.9321,21.9849,170600.0
2015-02-25 15:35:00,24.98,25.0,24.97,24.99,99700.0,21.9849,22.0025,21.9761,21.9937,99700.0
2015-02-25 15:40:00,24.99,25.0,24.97,25.0,90700.0,21.9937,22.0025,21.9761,22.0025,90700.0
2015-02-25 15:45:00,25.0,25.01,24.97,24.98,202900.0,22.0025,22.0113,21.9761,21.9849,202900.0
2015-02-25 15:50:00,24.99,24.99,24.97,24.98,293600.0,21.9937,21.9937,21.9761,21.9849,293600.0
2015-02-25 15:55:00,24.99,25.13,24.98,25.11,1632300.0,21.9937,22.1169,21.9849,22.0993,1632300.0
2015-02-26 09:30:00,25.05,25.05,24.72,24.81,525500.0,22.0465,22.0465,21.756,21.8353,525500.0
2015-02-26 09:35:00,24.81,24.84,24.66,24.67,1053300.0,21.8353,21.8617,21.7032,21.712,1053300.0
2015-02-26 09:40:00,24.67,24.73,24.5,24.57,713600.0,21.712,21.7648,21.5624,21.624,713600.0
2015-02-26 09:45:00,24.57,24.57,24.45,24.56,1101300.0,21.624,21.624,21.5184,21.6152,1101300.0
2015-02-26 09:50:00,24.56,24.79,24.55,24.66,834200.0,21.6152,21.8177,21.6064,21.7032,834200.0
2015-02-26 09:55:00,24.66,24.73,24.58,24.6,753100.0,21.7032,21.7648,21.6328,21.6504,753100.0
2015-02-26 10:00:00,24.61,24.74,24.59,24.72,304400.0,21.6592,21.7736,21.6416,21.756,304400.0
2015-02-26 10:05:00,24.72,24.81,24.7,24.79,206300.0,21.756,21.8353,21.7384,21.8177,206300.0
2015-02-26 10:10:00,24.78,24.82,24.75,24.82,129600.0,21.8089,21.8441,21.7824,21.8441,129600.0
2015-02-26 10:15:00,24.81,24.89,24.81,24.89,308600.0,21.8353,21.9057,21.8353,21.9057,308600.0
2015-02-26 10:20:00,24.89,24.94,24.85,24.85,459400.0,21.9057,21.9497,21.8705,21.8705,459400.0
2015-02-26 10:25:00,24.85,24.86,24.78,24.85,248300.0,21.8705,21.8793,21.8089,21.8705,248300.0
2015-02-26 10:30:00,24.84,24.85,24.8,24.84,62600.0,21.8617,21.8705,21.8265,21.8617,62600.0
2015-02-26 10:35:00,24.85,24.94,24.85,24.91,129200.0,21.8705,21.9497,21.8705,21.9233,129200.0
2015-02-26 10:40:00,24.91,24.97,24.88,24.95,379300.0,21.9233,21.9761,21.8969,21.9585,379300.0
2015-02-26 10:45:00,24.95,24.96,24.87,24.9,477000.0,21.9585,21.9673,21.8881,21.9145,477000.0
2015-02-26 10:50:00,24.9,24.94,24.89,24.93,134200.0,21.9145,21.9497,21.9057,21.9409,134200.0
2015-02-26 10:55:00,24.93,24.95,24.92,24.95,206800.0,21.9409,21.9585,21.9321,21.9585,206800.0
2015-02-26 11:00:00,24.95,24.95,24.87,24.93,234700.0,21.9585,21.9585,21.8881,21.9409,234700.0
2015-02-26 11:05:00,24.93,24.97,24.92,24.96,191100.0,21.9409,21.9761,21.9321,21.9673,191100.0
2015-02-26 11:10:00,24.96,25.02,24.94,25.02,463800.0,21.9673,22.0201,21.9497,22.0201,463800.0
2015-02-26 11:15:00,25.02,25.03,24.95,24.95,66200.0,22.0201,22.0289,21.9585,21.9585,66200.0
2015-02-26 11:20:00,24.95,24.96,24.89,24.91,114700.0,21.9585,21.9673,21.9057,21.9233,114700.0
2015-02-26 11:25:00,24.91,24.92,24.86,24.89,791600.0,21.9233,21.9321,21.8793,21.9057,791600.0
2015-02-26 11:30:00,24.89,24.9,24.84,24.89,328600.0,21.9057,21.9145,21.8617,21.9057,328600.0
2015-02-26 11:35:00,24.89,24.9,24.84,24.85,195900.0,21.9057,21.9145,21.8617,21.8705,195900.0
2015-02-26 11:40:00,24.86,24.9,24.8,24.8,359000.0,21.8793,21.9145,21.8265,21.8265,359000.0
2015-02-26 11:45:00,24.81,24.84,24.79,24.79,77500.0,21.8353,21.8617,21.8177,21.8177,77500.0
2015-02-26 11:50:00,24.79,24.8,24.78,24.8,41000.0,21.8177,21.8265,21.8089,21.8265,41000.0
2015-02-26 11:55:00,24.8,24.8,24.75,24.76,26400.0,21.8265,21.8265,21.7824,21.7912,26400.0
2015-02-26 12:00:00,24.75,24.75,24.73,24.75,126900.0,21.7824,21.7824,21.7648,21.7824,126900.0
2015-02-26 12:05:00,24.74,24.74,24.66,24.69,80700.0,21.7736,21.7736,21.7032,21.7296,80700.0
2015-02-26 12:10:00,24.7,24.74,24.68,24.74,86900.0,21.7384,21.7736,21.7208,21.7736,86900.0
2015-02-26 12:15:00,24.74,24.74,24.67,24.68,49900.0,21.7736,21.7736,21.712,21.7208,49900.0
2015-02-26 12:20:00,24.68,24.75,24.67,24.75,152000.0,21.7208,21.7824,21.712,21.7824,152000.0
2015-02-26 12:25:00,24.75,24.75,24.71,24.72,440800.0,21.7824,21.7824,21.7472,21.756,440800.0
2015-02-26 12:30:00,24.72,24.76,24.7,24.75,83200.0,21.756,21.7912,21.7384,21.7824,83200.0
2015-02-26 12:35:00,24.74,24.81,24.74,24.79,79700.0,21.7736,21.8353,21.7736,21.8177,79700.0
2015-02-26 12:40:00,24.78,24.78,24.74,24.74,29000.0,21.8089,21.8089,21.7736,21.7736,29000.0
2015-02-26 12:45:00,24.75,24.79,24.74,24.77,74700.0,21.7824,21.8177,21.7736,21.8001,74700.0
2015-02-26 12:50:00,24.77,24.78,24.75,24.75,40600.0,21.8001,21.8089,21.7824,21.7824,40600.0
2015-02-26 12:55:00,24.76,24.76,24.74,24.75,33300.0,21.7912,21.7912,21.7736,21.7824,33300.0
2015-02-26 13:00:00,24.75,24.76,24.74,24.76,58600.0,21.7824,21.7912,21.7736,21.7912,58600.0
2015-02-26 13:05:00,24.76,24.76,24.74,24.75,61100.0,21.7912,21.7912,21.7736,21.7824,61100.0
2015-02-26 13:10:00,24.74,24.75,24.73,24.74,42300.0,21.7736,21.7824,21.7648,21.7736,42300.0
2015-02-26 13:15:00,24.74,24.74,24.73,24.73,20400.0,21.7736,21.7736,21.7648,21.7648,20400.0
2015-02-26 13:20:00,24.74,24.74,24.69,24.7,151000.0,21.7736,21.7736,21.7296,21.7384,151000.0
2015-02-26 13:25:00,24.71,24.73,24.69,24.72,49400.0,21.7472,21.7648,21.7296,21.756,49400.0
2015-02-26 13:30:00,24.72,24.72,24.67,24.69,72600.0,21.756,21.756,21.712,21.7296,72600.0
2015-02-26 13:35:00,24.68,24.75,24.67,24.75,60500.0,21.7208,21.7824,21.712,21.7824,60500.0
2015-02-26 13:40:00,24.75,24.76,24.69,24.69,131200.0,21.7824,21.7912,21.7296,21.7296,131200.0
2015-02-26 13:45:00,24.69,24.72,24.68,24.71,58100.0,21.7296,21.756,21.7208,21.7472,58100.0
2015-02-26 13:50:00,24.7,24.75,24.7,24.74,42200.0,21.7384,21.7824,21.7384,21.7736,42200.0
2015-02-26 13:55:00,24.74,24.75,24.72,24.74,57600.0,21.7736,21.7824,21.756,21.7736,57600.0
2015-02-26 14:00:00,24.74,24.75,24.73,24.75,42100.0,21.7736,21.7824,21.7648,21.7824,42100.0
2015-02-26 14:05:00,24.74,24.75,24.7,24.71,83700.0,21.7736,21.7824,21.7384,21.7472,83700.0
2015-02-26 14:10:00,24.7,24.71,24.68,24.69,34100.0,21.7384,21.7472,21.7208,21.7296,34100.0
2015-02-26 14:15:00,24.7,24.7,24.68,24.68,66300.0,21.7384,21.7384,21.7208,21.7208,66300.0
2015-02-26 14:20:00,24.69,24.71,24.68,24.7,64600.0,21.7296,21.7472,21.7208,21.7384,64600.0
2015-02-26 14:25:00,24.69,24.71,24.65,24.67,278800.0,21.7296,21.7472,21.6944,21.712,278800.0
2015-02-26 14:30:00,24.67,24.68,24.66,24.66,35200.0,21.712,21.7208,21.7032,21.7032,35200.0
2015-02-26 14:35:00,24.67,24.68,24.65,24.66,176100.0,21.712,21.7208,21.6944,21.7032,176100.0
2015-02-26 14:40:00,24.65,24.7,24.65,24.67,93400.0,21.6944,21.7384,21.6944,21.712,93400.0
2015-02-26 14:45:00,24.66,24.71,24.65,24.71,126600.0,21.7032,21.7472,21.6944,21.7472,126600.0
2015-02-26 14:50:00,24.71,24.72,24.69,24.71,72900.0,21.7472,21.756,21.7296,21.7472,72900.0
2015-02-26 14:55:00,24.71,24.73,24.69,24.73,93800.0,21.7472,21.7648,21.7296,21.7648,93800.0
2015-02-26 15:00:00,24.73,24.73,24.67,24.7,114800.0,21.7648,21.7648,21.712,21.7384,114800.0
2015-02-26 15:05:00,24.7,24.73,24.68,24.73,52000.0,21.7384,21.7648,21.7208,21.7648,52000.0
2015-02-26 15:10:00,24.73,24.77,24.71,24.75,311000.0,21.7648,21.8001,21.7472,21.7824,311000.0
2015-02-26 15:15:00,24.76,24.79,24.74,24.79,85700.0,21.7912,21.8177,21.7736,21.8177,85700.0
2015-02-26 15:20:00,24.79,24.81,24.77,24.78,226800.0,21.8177,21.8353,21.8001,21.8089,226800.0
2015-02-26 15:25:00,24.78,24.83,24.78,24.83,77100.0,21.8089,21.8529,21.8089,21.8529,77100.0
2015-02-26 15:30:00,24.83,24.83,24.79,24.79,78800.0,21.8529,21.8529,21.8177,21.8177,78800.0
2015-02-26 15:35:00,24.79,24.84,24.79,24.83,125600.0,21.8177,21.8617,21.8177,21.8529,125600.0
2015-02-26 15:40:00,24.83,24.89,24.82,24.89,376200.0,21.8529,21.9057,21.8441,21.9057,376200.0
2015-02-26 15:45:00,24.89,24.92,24.88,24.91,590100.0,21.9057,21.9321,21.8969,21.9233,590100.0
2015-02-26 15:50:00,24.91,24.96,24.9,24.95,436400.0,21.9233,21.9673,21.9145,21.9585,436400.0
2015-02-26 15:55:00,24.95,24.98,24.91,24.92,610400.0,21.9585,21.9849,21.9233,21.9321,610400.0
2015-02-27 09:30:00,24.88,24.89,24.79,24.85,263300.0,21.8969,21.9057,21.8177,21.8705,263300.0
2015-02-27 09:35:00,24.86,24.9,24.85,24.87,128800.0,21.8793,21.9145,21.8705,21.8881,128800.0
2015-02-27 09:40:00,24.86,24.87,24.74,24.78,232600.0,21.8793,21.8881,21.7736,21.8089,232600.0
2015-02-27 09:45:00,24.79,24.85,24.78,24.82,79500.0,21.8177,21.8705,21.8089,21.8441,79500.0
2015-02-27 09:50:00,24.82,24.85,24.8,24.81,71600.0,21.8441,21.8705,21.8265,21.8353,71600.0
2015-02-27 09:55:00,24.8,25.06,24.8,25.0,426600.0,21.8265,22.0553,21.8265,22.0025,426600.0
2015-02-27 10:00:00,25.01,25.06,24.96,24.96,188700.0,22.0113,22.0553,21.9673,21.9673,188700.0
2015-02-27 10:05:00,24.96,24.98,24.87,24.9,144600.0,21.9673,21.9849,21.8881,21.9145,144600.0
2015-02-27 10:10:00,24.91,25.03,24.9,25.01,214600.0,21.9233,22.0289,21.9145,22.0113,214600.0
2015-02-27 10:15:00,25.01,25.07,25.0,25.05,127400.0,22.0113,22.0641,22.0025,22.0465,127400.0
2015-02-27 10:20:00,25.04,25.05,25.02,25.04,74300.0,22.0377,22.0465,22.0201,22.0377,74300.0
2015-02-27 10:25:00,25.04,25.04,24.98,24.98,79100.0,22.0377,22.0377,21.9849,21.9849,79100.0
2015-02-27 10:30:00,24.98,25.04,24.98,25.01,74700.0,21.9849,22.0377,21.9849,22.0113,74700.0
2015-02-27 10:35:00,25.01,25.01,24.93,24.95,47200.0,22.0113,22.0113,21.9409,21.9585,47200.0
2015-02-27 10:40:00,24.96,24.97,24.92,24.97,77100.0,21.9673,21.9761,21.9321,21.9761,77100.0
2015-02-27 10:45:00,24.97,25.02,24.96,25.02,168900.0,21.9761,22.0201,21.9673,22.0201,168900.0
2015-02-27 10:50:00,25.02,25.04,24.99,25.03,126100.0,22.0201,22.0377,21.9937,22.0289,126100.0
2015-02-27 10:55:00,25.03,25.07,25.03,25.06,177400.0,22.0289,22.0641,22.0289,22.0553,177400.0
2015-02-27 11:00:00,25.06,25.06,25.0,25.02,112600.0,22.0553,22.0553,22.0025,22.0201,112600.0
2015-02-27 11:05:00,25.02,25.02,25.0,25.0,84000.0,22.0201,22.0201,22.0025,22.0025,84000.0
2015-02-27 11:10:00,25.0,25.07,25.0,25.07,85300.0,22.0025,22.0641,22.0025,22.0641,85300.0
2015-02-27 11:15:00,25.07,25.07,25.04,25.05,64000.0,22.0641,22.0641,22.0377,22.0465,64000.0
2015-02-27 11:20:00,25.05,25.07,25.01,25.06,43800.0,22.0465,22.0641,22.0113,22.0553,43800.0
2015-02-27 11:25:00,25.07,25.08,25.02,25.02,51300.0,22.0641,22.0729,22.0201,22.0201,51300.0
2015-02-27 11:30:00,25.02,25.06,25.02,25.03,74900.0,22.0201,22.0553,22.0201,22.0289,74900.0
2015-02-27 11:35:00,25.03,25.04,25.02,25.03,31100.0,22.0289,22.0377,22.0201,22.0289,31100.0
2015-02-27 11:40:00,25.03,25.05,25.02,25.04,64500.0,22.0289,22.0465,22.0201,22.0377,64500.0
2015-02-27 11:45:00,25.04,25.1,25.03,25.09,116000.0,22.0377,22.0905,22.0289,22.0817,116000.0
2015-02-27 11:50:00,25.09,25.09,25.04,25.05,77200.0,22.0817,22.0817,22.0377,22.0465,77200.0
2015-02-27 11:55:00,25.05,25.09,25.05,25.08,70000.0,22.0465,22.0817,22.0465,22.0729,70000.0
2015-02-27 12:00:00,25.08,25.08,25.06,25.07,44500.0,22.0729,22.0729,22.0553,22.0641,44500.0
2015-02-27 12:05:00,25.07,25.1,25.06,25.1,84900.0,22.0641,22.0905,22.0553,22.0905,84900.0
2015-02-27 12:10:00,25.1,25.12,25.08,25.11,90900.0,22.0905,22.1081,22.0729,22.0993,90900.0
2015-02-27 12:15:00,25.11,25.13,25.1,25.12,244700.0,22.0993,22.1169,22.0905,22.1081,244700.0
2015-02-27 12:20:00,25.12,25.13,25.09,25.11,74200.0,22.1081,22.1169,22.0817,22.0993,74200.0
2015-02-27 12:25:00,25.11,25.12,25.1,25.11,41200.0,22.0993,22.1081,22.0905,22.0993,41200.0
2015-02-27 12:30:00,25.12,25.18,25.11,25.15,166000.0,22.1081,22.1609,22.0993,22.1345,166000.0
2015-02-27 12:35:00,25.15,25.17,25.11,25.16,190300.0,22.1345,22.1521,22.0993,22.1433,190300.0
2015-02-27 12:40:00,25.16,25.17,25.13,25.13,82900.0,22.1433,22.1521,22.1169,22.1169,82900.0
2015-02-27 12:45:00,25.13,25.16,25.12,25.15,196800.0,22.1169,22.1433,22.1081,22.1345,196800.0
2015-02-27 12:50:00,25.14,25.16,25.13,25.13,53200.0,22.1257,22.1433,22.1169,22.1169,53200.0
2015-02-27 12:55:00,25.14,25.15,25.13,25.14,55400.0,22.1257,22.1345,22.1169,22.1257,55400.0
2015-02-27 13:00:00,25.14,25.14,25.07,25.08,150800.0,22.1257,22.1257,22.0641,22.0729,150800.0
2015-02-27 13:05:00,25.08,25.14,25.07,25.12,82400.0,22.0729,22.1257,22.0641,22.1081,82400.0
2015-02-27 13:10:00,25.13,25.15,25.12,25.15,122400.0,22.1169,22.1345,22.1081,22.1345,122400.0
2015-02-27 13:15:00,25.15,25.18,25.14,25.16,376900.0,22.1345,22.1609,22.1257,22.1433,376900.0
2015-02-27 13:20:00,25.16,25.19,25.16,25.16,126100.0,22.1433,22.1697,22.1433,22.1433,126100.0
2015-02-27 13:25:00,25.17,25.17,25.14,25.16,99700.0,22.1521,22.1521,22.1257,22.1433,99700.0
2015-02-27 13:30:00,25.16,25.18,25.14,25.15,366900.0,22.1433,22.1609,22.1257,22.1345,366900.0
2015-02-27 13:35:00,25.16,25.17,25.13,25.14,369300.0,22.1433,22.1521,22.1169,22.1257,369300.0
2015-02-27 13:40:00,25.13,25.15,25.11,25.13,199800.0,22.1169,22.1345,22.0993,22.1169,199800.0
2015-02-27 13:45:00,25.13,25.17,25.13,25.16,109500.0,22.1169,22.1521,22.1169,22.1433,109500.0
2015-02-27 13:50:00,25.16,25.17,25.15,25.17,35800.0,22.1433,22.1521,22.1345,22.1521,35800.0
2015-02-27 13:55:00,25.17,25.18,25.15,25.16,111100.0,22.1521,22.1609,22.1345,22.1433,111100.0
2015-02-27 14:00:00,25.17,25.24,25.16,25.22,285600.0,22.1521,22.2137,22.1433,22.1961,285600.0
2015-02-27 14:05:00,25.22,25.25,25.19,25.19,86800.0,22.1961,22.2225,22.1697,22.1697,86800.0
2015-02-27 14:10:00,25.2,25.2,25.16,25.16,64800.0,22.1785,22.1785,22.1433,22.1433,64800.0
2015-02-27 14:15:00,25.16,25.17,25.15,25.16,60300.0,22.1433,22.1521,22.1345,22.1433,60300.0
2015-02-27 14:20:00,25.16,25.24,25.16,25.23,117500.0,22.1433,22.2137,22.1433,22.2049,117500.0
2015-02-27 14:25:00,25.23,25.25,25.22,25.25,126700.0,22.2049,22.2225,22.1961,22.2225,126700.0
2015-02-27 14:30:00,25.25,25.25,25.2,25.24,159400.0,22.2225,22.2225,22.1785,22.2137,159400.0
2015-02-27 14:35:00,25.23,25.24,25.18,25.19,169000.0,22.2049,22.2137,22.1609,22.1697,169000.0
2015-02-27 14:40:00,25.18,25.19,25.14,25.14,83400.0,22.1609,22.1697,22.1257,22.1257,83400.0
2015-02-27 14:45:00,25.14,25.16,25.12,25.14,90100.0,22.1257,22.1433,22.1081,22.1257,90100.0
2015-02-27 14:50:00,25.14,25.15,25.13,25.15,106200.0,22.1257,22.1345,22.1169,22.1345,106200.0
2015-02-27 14:55:00,25.14,25.16,25.13,25.14,488600.0,22.1257,22.1433,22.1169,22.1257,488600.0
2015-02-27 15:00:00,25.15,25.19,25.15,25.17,304800.0,22.1345,22.1697,22.1345,22.1521,304800.0
2015-02-27 15:05:00,25.16,25.18,25.14,25.14,155200.0,22.1433,22.1609,22.1257,22.1257,155200.0
2015-02-27 15:10:00,25.14,25.16,25.12,25.14,188800.0,22.1257,22.1433,22.1081,22.1257,188800.0
2015-02-27 15:15:00,25.13,25.14,25.11,25.11,116500.0,22.1169,22.1257,22.0993,22.0993,116500.0
2015-02-27 15:20:00,25.12,25.14,25.11,25.13,86100.0,22.1081,22.1257,22.0993,22.1169,86100.0
2015-02-27 15:25:00,25.13,25.14,25.1,25.13,206900.0,22.1169,22.1257,22.0905,22.1169,206900.0
2015-02-27 15:30:00,25.13,25.14,25.11,25.13,157400.0,22.1169,22.1257,22.0993,22.1169,157400.0
2015-02-27 15:35:00,25.12,25.14,25.09,25.1,122600.0,22.1081,22.1257,22.0817,22.0905,122600.0
2015-02-27 15:40:00,25.09,25.11,25.06,25.09,165100.0,22.0817,22.0993,22.0553,22.0817,165100.0
2015-02-27 15:45:00,25.09,25.11,25.06,25.07,188500.0,22.0817,22.0993,22.0553,22.0641,188500.0
2015-02-27 15:50:00,25.07,25.08,25.05,25.05,240700.0,22.0641,22.0729,22.0465,22.0465,240700.0
2015-02-27 15:55:00,25.05,25.06,25.03,25.05,744400.0,22.0465,22.0553,22.0289,22.0465,744400.0
2015-03-02 09:30:00,24.94,25.12,24.94,25.08,450900.0,21.9497,22.1081,21.9497,22.0729,450900.0
2015-03-02 09:35:00,25.08,25.24,25.05,25.22,216000.0,22.0729,22.2137,22.0465,22.1961,216000.0
2015-03-02 09:40:00,25.22,25.29,25.16,25.2,178200.0,22.1961,22.2577,22.1433,22.1785,178200.0
2015-03-02 09:45:00,25.19,25.22,25.15,25.19,161400.0,22.1697,22.1961,22.1345,22.1697,161400.0
2015-03-02 09:50:00,25.18,25.32,25.17,25.32,143400.0,22.1609,22.2841,22.1521,22.2841,143400.0
2015-03-02 09:55:00,25.31,25.36,25.29,25.34,340800.0,22.2753,22.3193,22.2577,22.3017,340800.0
2015-03-02 10:00:00,25.34,25.39,25.33,25.39,269300.0,22.3017,22.3457,22.2929,22.3457,269300.0
2015-03-02 10:05:00,25.38,25.38,25.34,25.36,149200.0,22.3369,22.3369,22.3017,22.3193,149200.0
2015-03-02 10:10:00,25.37,25.41,25.33,25.33,223000.0,22.3281,22.3633,22.2929,22.2929,223000.0
2015-03-02 10:15:00,25.34,25.37,25.31,25.31,141600.0,22.3017,22.3281,22.2753,22.2753,141600.0
2015-03-02 10:20:00,25.32,25.34,25.3,25.33,79800.0,22.2841,22.3017,22.2665,22.2929,79800.0
2015-03-02 10:25:00,25.32,25.36,25.3,25.36,142800.0,22.2841,22.3193,22.2665,22.3193,142800.0
2015-03-02 10:30:00,25.36,25.39,25.34,25.36,221200.0,22.3193,22.3457,22.3017,22.3193,221200.0
2015-03-02 10:35:00,25.36,25.37,25.34,25.36,174500.0,22.3193,22.3281,22.3017,22.3193,174500.0
2015-03-02 10:40:00,25.36,25.44,25.35,25.43,195100.0,22.3193,22.3897,22.3105,22.3809,195100.0
2015-03-02 10:45:00,25.44,25.47,25.42,25.47,185500.0,22.3897,22.4161,22.3721,22.4161,185500.0
2015-03-02 10:50:00,25.48,25.5,25.47,25.49,429400.0,22.4249,22.4425,22.4161,22.4337,429400.0
2015-03-02 10:55:00,25.49,25.51,25.48,25.5,277800.0,22.4337,22.4513,22.4249,22.4425,277800.0
2015-03-02 11:00:00,25.49,25.52,25.47,25.5,235200.0,22.4337,22.4601,22.4161,22.4425,235200.0
2015-03-02 11:05:00,25.51,25.55,25.5,25.55,116000.0,22.4513,22.4865,22.4425,22.4865,116000.0
2015-03-02 11:10:00,25.55,25.55,25.49,25.53,74900.0,22.4865,22.4865,22.4337,22.4689,74900.0
2015-03-02 11:15:00,25.53,25.55,25.51,25.53,65700.0,22.4689,22.4865,22.4513,22.4689,65700.0
2015-03-02 11:20:00,25.54,25.55,25.48,25.49,87200.0,22.4777,22.4865,22.4249,22.4337,87200.0
2015-03-02 11:25:00,25.49,25.5,25.43,25.43,48700.0,22.4337,22.4425,22.3809,22.3809,48700.0
2015-03-02 11:30:00,25.44,25.52,25.44,25.5,96900.0,22.3897,22.4601,22.3897,22.4425,96900.0
2015-03-02 11:35:00,25.51,25.52,25.5,25.52,29500.0,22.4513,22.4601,22.4425,22.4601,29500.0
2015-03-02 11:40:00,25.52,25.52,25.51,25.52,31000.0,22.4601,22.4601,22.4513,22.4601,31000.0
2015-03-02 11:45:00,25.52,25.53,25.51,25.53,31100.0,22.4601,22.4689,22.4513,22.4689,31100.0
2015-03-02 11:50:00,25.53,25.55,25.52,25.53,105600.0,22.4689,22.4865,22.4601,22.4689,105600.0
2015-03-02 11:55:00,25.53,25.55,25.5,25.52,75400.0,22.4689,22.4865,22.4425,22.4601,75400.0
2015-03-02 12:00:00,25.51,25.52,25.5,25.51,71600.0,22.4513,22.4601,22.4425,22.4513,71600.0
2015-03-02 12:05:00,25.52,25.53,25.49,25.5,84100.0,22.4601,22.4689,22.4337,22.4425,84100.0
2015-03-02 12:10:00,25.49,25.5,25.45,25.48,84900.0,22.4337,22.4425,22.3985,22.4249,84900.0
2015-03-02 12:15:00,25.48,25.52,25.46,25.51,310300.0,22.4249,22.4601,22.4073,22.4513,310300.0
2015-03-02 12:20:00,25.5,25.51,25.49,25.5,103100.0,22.4425,22.4513,22.4337,22.4425,103100.0
2015-03-02 12:25:00,25.5,25.51,25.48,25.51,97800.0,22.4425,22.4513,22.4249,22.4513,97800.0
2015-03-02 12:30:00,25.51,25.52,25.49,25.51,109500.0,22.4513,22.4601,22.4337,22.4513,109500.0
2015-03-02 12:35:00,25.51,25.51,25.48,25.48,73400.0,22.4513,22.4513,22.4249,22.4249,73400.0
2015-03-02 12:40:00,25.49,25.49,25.45,25.48,53000.0,22.4337,22.4337,22.3985,22.4249,53000.0
2015-03-02 12:45:00,25.48,25.48,25.46,25.47,72500.0,22.4249,22.4249,22.4073,22.4161,72500.0
2015-03-02 12:50:00,25.47,25.5,25.47,25.5,91500.0,22.4161,22.4425,22.4161,22.4425,91500.0
2015-03-02 12:55:00,25.5,25.51,25.49,25.5,41700.0,22.4425,22.4513,22.4337,22.4425,41700.0
2015-03-02 13:00:00,25.5,25.51,25.5,25.51,39300.0,22.4425,22.4513,22.4425,22.4513,39300.0
2015-03-02 13:05:00,25.51,25.51,25.5,25.51,29700.0,22.4513,22.4513,22.4425,22.4513,29700.0
2015-03-02 13:10:00,25.5,25.54,25.5,25.53,147200.0,22.4425,22.4777,22.4425,22.4689,147200.0
2015-03-02 13:15:00,25.53,25.54,25.52,25.53,24500.0,22.4689,22.4777,22.4601,22.4689,24500.0
2015-03-02 13:20:00,25.53,25.53,25.48,25.49,127700.0,22.4689,22.4689,22.4249,22.4337,127700.0
2015-03-02 13:25:00,25.49,25.5,25.45,25.45,152400.0,22.4337,22.4425,22.3985,22.3985,152400.0
2015-03-02 13:30:00,25.45,25.47,25.44,25.46,122900.0,22.3985,22.4161,22.3897,22.4073,122900.0
2015-03-02 13:35:00,25.47,25.49,25.46,25.47,65600.0,22.4161,22.4337,22.4073,22.4161,65600.0
2015-03-02 13:40:00,25.47,25.51,25.47,25.51,53100.0,22.4161,22.4513,22.4161,22.4513,53100.0
2015-03-02 13:45:00,25.51,25.52,25.5,25.51,32100.0,22.4513,22.4601,22.4425,22.4513,32100.0
2015-03-02 13:50:00,25.52,25.52,25.5,25.51,46100.0,22.4601,22.4601,22.4425,22.4513,46100.0
2015-03-02 13:55:00,25.51,25.53,25.49,25.53,59800.0,22.4513,22.4689,22.4337,22.4689,59800.0
2015-03-02 14:00:00,25.53,25.54,25.51,25.53,79300.0,22.4689,22.4777,22.4513,22.4689,79300.0
2015-03-02 14:05:00,25.54,25.55,25.52,25.53,89800.0,22.4777,22.4865,22.4601,22.4689,89800.0
2015-03-02 14:10:00,25.53,25.53,25.5,25.51,64800.0,22.4689,22.4689,22.4425,22.4513,64800.0
2015-03-02 14:15:00,25.51,25.51,25.46,25.47,73000.0,22.4513,22.4513,22.4073,22.4161,73000.0
2015-03-02 14:20:00,25.47,25.5,25.47,25.5,77700.0,22.4161,22.4425,22.4161,22.4425,77700.0
2015-03-02 14:25:00,25.5,25.51,25.48,25.48,41700.0,22.4425,22.4513,22.4249,22.4249,41700.0
2015-03-02 14:30:00,25.49,25.52,25.48,25.52,39600.0,22.4337,22.4601,22.4249,22.4601,39600.0
2015-03-02 14:35:00,25.52,25.53,25.51,25.52,51200.0,22.4601,22.4689,22.4513,22.4601,51200.0
2015-03-02 14:40:00,25.51,25.52,25.51,25.52,53300.0,22.4513,22.4601,22.4513,22.4601,53300.0
2015-03-02 14:45:00,25.52,25.53,25.51,25.52,127300.0,22.4601,22.4689,22.4513,22.4601,127300.0
2015-03-02 14:50:00,25.52,25.52,25.48,25.5,158900.0,22.4601,22.4601,22.4249,22.4425,158900.0
2015-03-02 14:55:00,25.5,25.51,25.49,25.51,238500.0,22.4425,22.4513,22.4337,22.4513,238500.0
2015-03-02 15:00:00,25.51,25.51,25.49,25.51,267100.0,22.4513,22.4513,22.4337,22.4513,267100.0
2015-03-02 15:05:00,25.51,25.51,25.48,25.5,246400.0,22.4513,22.4513,22.4249,22.4425,246400.0
2015-03-02 15:10:00,25.5,25.52,25.49,25.52,138300.0,22.4425,22.4601,22.4337,22.4601,138300.0
2015-03-02 15:15:00,25.51,25.55,25.5,25.54,168200.0,22.4513,22.4865,22.4425,22.4777,168200.0
2015-03-02 15:20:00,25.54,25.54,25.52,25.54,108900.0,22.4777,22.4777,22.4601,22.4777,108900.0
2015-03-02 15:25:00,25.54,25.55,25.52,25.53,198600.0,22.4777,22.4865,22.4601,22.4689,198600.0
2015-03-02 15:30:00,25.53,25.55,25.53,25.55,145500.0,22.4689,22.4865,22.4689,22.4865,145500.0
2015-03-02 15:35:00,25.55,25.56,25.54,25.55,343800.0,22.4865,22.4953,22.4777,22.4865,343800.0
2015-03-02 15:40:00,25.55,25.57,25.54,25.57,210400.0,22.4865,22.5041,22.4777,22.5041,210400.0
2015-03-02 15:45:00,25.57,25.57,25.54,25.56,333500.0,22.5041,22.5041,22.4777,22.4953,333500.0
2015-03-02 15:50:00,25.57,25.61,25.56,25.61,492000.0,22.5041,22.5393,22.4953,22.5393,492000.0
2015-03-02 15:55:00,25.61,25.64,25.59,25.62,753200.0,22.5393,22.5657,22.5217,22.5481,753200.0
2015-03-03 09:30:00,25.44,25.47,25.29,25.32,243000.0,22.3897,22.4161,22.2577,22.2841,243000.0
2015-03-03 09:35:00,25.32,25.45,25.32,25.45,230300.0,22.2841,22.3985,22.2841,22.3985,230300.0
2015-03-03 09:40:00,25.44,25.48,25.38,25.39,310800.0,22.3897,22.4249,22.3369,22.3457,310800.0
2015-03-03 09:45:00,25.4,25.44,25.36,25.37,364300.0,22.3545,22.3897,22.3193,22.3281,364300.0
2015-03-03 09:50:00,25.36,25.39,25.31,25.37,136800.0,22.3193,22.3457,22.2753,22.3281,136800.0
2015-03-03 09:55:00,25.37,25.38,25.27,25.29,160300.0,22.3281,22.3369,22.2401,22.2577,160300.0
2015-03-03 10:00:00,25.3,25.32,25.28,25.31,286100.0,22.2665,22.2841,22.2489,22.2753,286100.0
2015-03-03 10:05:00,25.31,25.31,25.29,25.3,113100.0,22.2753,22.2753,22.2577,22.2665,113100.0
2015-03-03 10:10:00,25.3,25.31,25.2,25.21,174700.0,22.2665,22.2753,22.1785,22.1873,174700.0
2015-03-03 10:15:00,25.2,25.22,25.18,25.19,209600.0,22.1785,22.1961,22.1609,22.1697,209600.0
2015-03-03 10:20:00,25.19,25.22,25.18,25.2,313300.0,22.1697,22.1961,22.1609,22.1785,313300.0
2015-03-03 10:25:00,25.19,25.23,25.16,25.23,189300.0,22.1697,22.2049,22.1433,22.2049,189300.0
2015-03-03 10:30:00,25.22,25.23,25.17,25.21,110700.0,22.1961,22.2049,22.1521,22.1873,110700.0
2015-03-03 10:35:00,25.2,25.21,25.14,25.17,83700.0,22.1785,22.1873,22.1257,22.1521,83700.0
2015-03-03 10:40:00,25.17,25.18,25.16,25.18,32600.0,22.1521,22.1609,22.1433,22.1609,32600.0
2015-03-03 10:45:00,25.17,25.19,25.12,25.13,144500.0,22.1521,22.1697,22.1081,22.1169,144500.0
2015-03-03 10:50:00,25.13,25.15,25.06,25.07,165600.0,22.1169,22.1345,22.0553,22.0641,165600.0
2015-03-03 10:55:00,25.07,25.1,25.01,25.01,169800.0,22.0641,22.0905,22.0113,22.0113,169800.0
2015-03-03 11:00:00,25.02,25.06,25.0,25.05,122700.0,22.0201,22.0553,22.0025,22.0465,122700.0
2015-03-03 11:05:00,25.06,25.06,25.0,25.01,98900.0,22.0553,22.0553,22.0025,22.0113,98900.0
2015-03-03 11:10:00,25.0,25.01,24.91,24.91,189300.0,22.0025,22.0113,21.9233,21.9233,189300.0
2015-03-03 11:15:00,24.92,24.98,24.91,24.94,214100.0,21.9321,21.9849,21.9233,21.9497,214100.0
2015-03-03 11:20:00,24.94,24.96,24.85,24.85,218500.0,21.9497,21.9673,21.8705,21.8705,218500.0
2015-03-03 11:25:00,24.85,24.87,24.8,24.87,473100.0,21.8705,21.8881,21.8265,21.8881,473100.0
2015-03-03 11:30:00,24.87,24.87,24.76,24.78,145700.0,21.8881,21.8881,21.7912,21.8089,145700.0
2015-03-03 11:35:00,24.77,24.78,24.76,24.78,97400.0,21.8001,21.8089,21.7912,21.8089,97400.0
2015-03-03 11:40:00,24.78,24.8,24.77,24.77,597300.0,21.8089,21.8265,21.8001,21.8001,597300.0
2015-03-03 11:45:00,24.77,24.81,24.77,24.81,156600.0,21.8001,21.8353,21.8001,21.8353,156600.0
2015-03-03 11:50:00,24.8,24.88,24.8,24.88,177300.0,21.8265,21.8969,21.8265,21.8969,177300.0
2015-03-03 11:55:00,24.87,24.91,24.86,24.9,154000.0,21.8881,21.9233,21.8793,21.9145,154000.0
2015-03-03 12:00:00,24.89,24.9,24.8,24.8,127100.0,21.9057,21.9145,21.8265,21.8265,127100.0
2015-03-03 12:05:00,24.8,24.83,24.79,24.79,115800.0,21.8265,21.8529,21.8177,21.8177,115800.0
2015-03-03 12:10:00,24.79,24.8,24.76,24.78,106700.0,21.8177,21.8265,21.7912,21.8089,106700.0
2015-03-03 12:15:00,24.77,24.79,24.76,24.77,196500.0,21.8001,21.8177,21.7912,21.8001,196500.0
2015-03-03 12:20:00,24.77,24.77,24.67,24.68,334000.0,21.8001,21.8001,21.712,21.7208,334000.0
2015-03-03 12:25:00,24.68,24.68,24.61,24.66,334700.0,21.7208,21.7208,21.6592,21.7032,334700.0
2015-03-03 12:30:00,24.67,24.68,24.63,24.64,127100.0,21.712,21.7208,21.6768,21.6856,127100.0
2015-03-03 12:35:00,24.64,24.71,24.63,24.71,158600.0,21.6856,21.7472,21.6768,21.7472,158600.0
2015-03-03 12:40:00,24.71,24.71,24.62,24.65,105700.0,21.7472,21.7472,21.668,21.6944,105700.0
2015-03-03 12:45:00,24.64,24.65,24.56,24.6,263900.0,21.6856,21.6944,21.6152,21.6504,263900.0
2015-03-03 12:50:00,24.59,24.68,24.59,24.68,108200.0,21.6416,21.7208,21.6416,21.7208,108200.0
2015-03-03 12:55:00,24.67,24.76,24.66,24.69,372600.0,21.712,21.7912,21.7032,21.7296,372600.0
2015-03-03 13:00:00,24.7,24.73,24.69,24.69,66900.0,21.7384,21.7648,21.7296,21.7296,66900.0
2015-03-03 13:05:00,24.69,24.7,24.65,24.65,70500.0,21.7296,21.7384,21.6944,21.6944,70500.0
2015-03-03 13:10:00,24.65,24.66,24.58,24.59,243400.0,21.6944,21.7032,21.6328,21.6416,243400.0
2015-03-03 13:15:00,24.59,24.61,24.57,24.58,123300.0,21.6416,21.6592,21.624,21.6328,123300.0
2015-03-03 13:20:00,24.58,24.6,24.56,24.59,199000.0,21.6328,21.6504,21.6152,21.6416,199000.0
2015-03-03 13:25:00,24.59,24.65,24.58,24.59,142200.0,21.6416,21.6944,21.6328,21.6416,142200.0
2015-03-03 13:30:00,24.59,24.62,24.56,24.58,411300.0,21.6416,21.668,21.6152,21.6328,411300.0
2015-03-03 13:35:00,24.58,24.63,24.54,24.59,266300.0,21.6328,21.6768,21.5976,21.6416,266300.0
2015-03-03 13:40:00,24.59,24.62,24.58,24.59,123200.0,21.6416,21.668,21.6328,21.6416,123200.0
2015-03-03 13:45:00,24.59,24.6,24.52,24.53,216500.0,21.6416,21.6504,21.58,21.5888,216500.0
2015-03-03 13:50:00,24.52,24.54,24.5,24.53,172500.0,21.58,21.5976,21.5624,21.5888,172500.0
2015-03-03 13:55:00,24.54,24.54,24.5,24.51,133600.0,21.5976,21.5976,21.5624,21.5712,133600.0
2015-03-03 14:00:00,24.51,24.51,24.47,24.48,165700.0,21.5712,21.5712,21.536,21.5448,165700.0
2015-03-03 14:05:00,24.47,24.54,24.47,24.5,246900.0,21.536,21.5976,21.536,21.5624,246900.0
2015-03-03 14:10:00,24.5,24.56,24.5,24.55,187000.0,21.5624,21.6152,21.5624,21.6064,187000.0
2015-03-03 14:15:00,24.55,24.57,24.53,24.56,167000.0,21.6064,21.624,21.5888,21.6152,167000.0
2015-03-03 14:20:00,24.57,24.58,24.53,24.58,102100.0,21.624,21.6328,21.5888,21.6328,102100.0
2015-03-03 14:25:00,24.59,24.62,24.58,24.62,126600.0,21.6416,21.668,21.6328,21.668,126600.0
2015-03-03 14:30:00,24.62,24.75,24.61,24.73,501500.0,21.668,21.7824,21.6592,21.7648,501500.0
2015-03-03 14:35:00,24.73,24.74,24.64,24.64,178100.0,21.7648,21.7736,21.6856,21.6856,178100.0
2015-03-03 14:40:00,24.65,24.65,24.55,24.55,162500.0,21.6944,21.6944,21.6064,21.6064,162500.0
2015-03-03 14:45:00,24.56,24.6,24.55,24.59,104500.0,21.6152,21.6504,21.6064,21.6416,104500.0
2015-03-03 14:50:00,24.58,24.64,24.56,24.57,150100.0,21.6328,21.6856,21.6152,21.624,150100.0
2015-03-03 14:55:00,24.58,24.63,24.57,24.6,128400.0,21.6328,21.6768,21.624,21.6504,128400.0
2015-03-03 15:00:00,24.6,24.63,24.57,24.59,294600.0,21.6504,21.6768,21.624,21.6416,294600.0
2015-03-03 15:05:00,24.59,24.59,24.55,24.56,103600.0,21.6416,21.6416,21.6064,21.6152,103600.0
2015-03-03 15:10:00,24.56,24.56,24.52,24.53,83800.0,21.6152,21.6152,21.58,21.5888,83800.0
2015-03-03 15:15:00,24.53,24.54,24.51,24.53,162300.0,21.5888,21.5976,21.5712,21.5888,162300.0
2015-03-03 15:20:00,24.53,24.55,24.52,24.53,129800.0,21.5888,21.6064,21.58,21.5888,129800.0
2015-03-03 15:25:00,24.53,24.57,24.53,24.57,125000.0,21.5888,21.624,21.5888,21.624,125000.0
2015-03-03 15:30:00,24.57,24.61,24.56,24.6,172400.0,21.624,21.6592,21.6152,21.6504,172400.0
2015-03-03 15:35:00,24.6,24.61,24.57,24.59,211100.0,21.6504,21.6592,21.624,21.6416,211100.0
2015-03-03 15:40:00,24.59,24.6,24.5,24.5,213700.0,21.6416,21.6504,21.5624,21.5624,213700.0
2015-03-03 15:45:00,24.5,24.52,24.47,24.51,429300.0,21.5624,21.58,21.536,21.5712,429300.0
2015-03-03 15:50:00,24.51,24.51,24.45,24.47,577600.0,21.5712,21.5712,21.5184,21.536,577600.0
2015-03-03 15:55:00,24.47,24.49,24.46,24.49,975500.0,21.536,21.5536,21.5272,21.5536,975500.0
2015-03-04 09:30:00,24.44,24.45,24.27,24.32,307700.0,21.5096,21.5184,21.36,21.404,307700.0
2015-03-04 09:35:00,24.32,24.34,24.22,24.22,309100.0,21.404,21.4216,21.316,21.316,309100.0
2015-03-04 09:40:00,24.2,24.22,24.11,24.12,297100.0,21.2984,21.316,21.2192,21.228,297100.0
2015-03-04 09:45:00,24.13,24.22,24.13,24.2,219000.0,21.2368,21.316,21.2368,21.2984,219000.0
2015-03-04 09:50:00,24.2,24.2,24.12,24.13,191800.0,21.2984,21.2984,21.228,21.2368,191800.0
2015-03-04 09:55:00,24.12,24.15,24.1,24.13,168000.0,21.228,21.2544,21.2104,21.2368,168000.0
2015-03-04 10:00:00,24.13,24.15,24.07,24.12,297200.0,21.2368,21.2544,21.184,21.228,297200.0
2015-03-04 10:05:00,24.13,24.18,24.1,24.15,441000.0,21.2368,21.2808,21.2104,21.2544,441000.0
2015-03-04 10:10:00,24.15,24.15,24.05,24.07,304700.0,21.2544,21.2544,21.1664,21.184,304700.0
2015-03-04 10:15:00,24.08,24.08,24.02,24.07,147700.0,21.1928,21.1928,21.14,21.184,147700.0
2015-03-04 10:20:00,24.07,24.09,24.05,24.08,205300.0,21.184,21.2016,21.1664,21.1928,205300.0
2015-03-04 10:25:00,24.08,24.09,24.0,24.02,273700.0,21.1928,21.2016,21.1224,21.14,273700.0
2015-03-04 10:30:00,24.01,24.03,23.97,24.03,532700.0,21.1312,21.1488,21.096,21.1488,532700.0
2015-03-04 10:35:00,24.03,24.05,23.98,23.99,195400.0,21.1488,21.1664,21.1048,21.1136,195400.0
2015-03-04 10:40:00,24.0,24.07,23.96,24.05,202900.0,21.1224,21.184,21.0872,21.1664,202900.0
2015-03-04 10:45:00,24.06,24.1,24.04,24.07,123500.0,21.1752,21.2104,21.1576,21.184,123500.0
2015-03-04 10:50:00,24.07,24.07,23.99,24.01,183400.0,21.184,21.184,21.1136,21.1312,183400.0
2015-03-04 10:55:00,24.01,24.05,24.0,24.05,122800.0,21.1312,21.1664,21.1224,21.1664,122800.0
2015-03-04 11:00:00,24.05,24.06,24.02,24.04,128300.0,21.1664,21.1752,21.14,21.1576,128300.0
2015-03-04 11:05:00,24.03,24.06,24.01,24.06,176100.0,21.1488,21.1752,21.1312,21.1752,176100.0
2015-03-04 11:10:00,24.05,24.08,24.05,24.08,201200.0,21.1664,21.1928,21.1664,21.1928,201200.0
2015-03-04 11:15:00,24.08,24.17,24.07,24.17,281600.0,21.1928,21.272,21.184,21.272,281600.0
2015-03-04 11:20:00,24.17,24.26,24.16,24.2,432300.0,21.272,21.3512,21.2632,21.2984,432300.0
2015-03-04 11:25:00,24.2,24.22,24.16,24.18,98400.0,21.2984,21.316,21.2632,21.2808,98400.0
2015-03-04 11:30:00,24.18,24.21,24.18,24.2,209600.0,21.2808,21.3072,21.2808,21.2984,209600.0
2015-03-04 11:35:00,24.21,24.21,24.18,24.19,72900.0,21.3072,21.3072,21.2808,21.2896,72900.0
2015-03-04 11:40:00,24.19,24.2,24.18,24.19,81000.0,21.2896,21.2984,21.2808,21.2896,81000.0
2015-03-04 11:45:00,24.19,24.21,24.15,24.16,123600.0,21.2896,21.3072,21.2544,21.2632,123600.0
2015-03-04 11:50:00,24.15,24.16,24.12,24.13,80900.0,21.2544,21.2632,21.228,21.2368,80900.0
2015-03-04 11:55:00,24.13,24.17,24.12,24.17,169600.0,21.2368,21.272,21.228,21.272,169600.0
2015-03-04 12:00:00,24.16,24.18,24.14,24.17,238100.0,21.2632,21.2808,21.2456,21.272,238100.0
2015-03-04 12:05:00,24.17,24.19,24.16,24.19,25300.0,21.272,21.2896,21.2632,21.2896,25300.0
2015-03-04 12:10:00,24.19,24.2,24.17,24.18,102500.0,21.2896,21.2984,21.272,21.2808,102500.0
2015-03-04 12:15:00,24.18,24.2,24.17,24.18,129600.0,21.2808,21.2984,21.272,21.2808,129600.0
2015-03-04 12:20:00,24.17,24.18,24.14,24.16,162100.0,21.272,21.2808,21.2456,21.2632,162100.0
2015-03-04 12:25:00,24.16,24.19,24.15,24.19,57200.0,21.2632,21.2896,21.2544,21.2896,57200.0
2015-03-04 12:30:00,24.19,24.2,24.14,24.15,261800.0,21.2896,21.2984,21.2456,21.2544,261800.0
2015-03-04 12:35:00,24.16,24.19,24.15,24.18,48900.0,21.2632,21.2896,21.2544,21.2808,48900.0
2015-03-04 12:40:00,24.18,24.25,24.17,24.2,73300.0,21.2808,21.3424,21.272,21.2984,73300.0
2015-03-04 12:45:00,24.19,24.23,24.18,24.21,57800.0,21.2896,21.3248,21.2808,21.3072,57800.0
2015-03-04 12:50:00,24.2,24.23,24.17,24.23,55300.0,21.2984,21.3248,21.272,21.3248,55300.0
2015-03-04 12:55:00,24.23,24.23,24.15,24.16,58100.0,21.3248,21.3248,21.2544,21.2632,58100.0
2015-03-04 13:00:00,24.16,24.19,24.16,24.18,47900.0,21.2632,21.2896,21.2632,21.2808,47900.0
2015-03-04 13:05:00,24.18,24.2,24.16,24.18,52200.0,21.2808,21.2984,21.2632,21.2808,52200.0
2015-03-04 13:10:00,24.18,24.2,24.16,24.17,59100.0,21.2808,21.2984,21.2632,21.272,59100.0
2015-03-04 13:15:00,24.17,24.18,24.16,24.18,27400.0,21.272,21.2808,21.2632,21.2808,27400.0
2015-03-04 13:20:00,24.18,24.22,24.15,24.21,77700.0,21.2808,21.316,21.2544,21.3072,77700.0
2015-03-04 13:25:00,24.21,24.22,24.18,24.2,45600.0,21.3072,21.316,21.2808,21.2984,45600.0
2015-03-04 13:30:00,24.2,24.2,24.15,24.17,43900.0,21.2984,21.2984,21.2544,21.272,43900.0
2015-03-04 13:35:00,24.17,24.19,24.15,24.19,29600.0,21.272,21.2896,21.2544,21.2896,29600.0
2015-03-04 13:40:00,24.19,24.2,24.14,24.14,78000.0,21.2896,21.2984,21.2456,21.2456,78000.0
2015-03-04 13:45:00,24.14,24.16,24.12,24.14,45500.0,21.2456,21.2632,21.228,21.2456,45500.0
2015-03-04 13:50:00,24.15,24.16,24.14,24.15,68900.0,21.2544,21.2632,21.2456,21.2544,68900.0
2015-03-04 13:55:00,24.16,24.16,24.06,24.11,67600.0,21.2632,21.2632,21.1752,21.2192,67600.0
2015-03-04 14:00:00,24.11,24.13,24.08,24.1,60800.0,21.2192,21.2368,21.1928,21.2104,60800.0
2015-03-04 14:05:00,24.1,24.13,24.08,24.11,64300.0,21.2104,21.2368,21.1928,21.2192,64300.0
2015-03-04 14:10:00,24.11,24.12,24.09,24.09,53700.0,21.2192,21.228,21.2016,21.2016,53700.0
2015-03-04 14:15:00,24.09,24.11,24.08,24.1,42700.0,21.2016,21.2192,21.1928,21.2104,42700.0
2015-03-04 14:20:00,24.1,24.14,24.1,24.14,40100.0,21.2104,21.2456,21.2104,21.2456,40100.0
2015-03-04 14:25:00,24.14,24.15,24.13,24.14,29000.0,21.2456,21.2544,21.2368,21.2456,29000.0
2015-03-04 14:30:00,24.14,24.16,24.12,24.16,55700.0,21.2456,21.2632,21.228,21.2632,55700.0
2015-03-04 14:35:00,24.16,24.16,24.13,24.16,67800.0,21.2632,21.2632,21.2368,21.2632,67800.0
2015-03-04 14:40:00,24.16,24.21,24.15,24.2,50300.0,21.2632,21.3072,21.2544,21.2984,50300.0
2015-03-04 14:45:00,24.2,24.25,24.19,24.24,98900.0,21.2984,21.3424,21.2896,21.3336,98900.0
2015-03-04 14:50:00,24.24,24.25,24.23,24.25,20400.0,21.3336,21.3424,21.3248,21.3424,20400.0
2015-03-04 14:55:00,24.25,24.25,24.23,24.25,49400.0,21.3424,21.3424,21.3248,21.3424,49400.0
2015-03-04 15:00:00,24.25,24.25,24.23,24.24,68900.0,21.3424,21.3424,21.3248,21.3336,68900.0
2015-03-04 15:05:00,24.24,24.26,24.22,24.26,186200.0,21.3336,21.3512,21.316,21.3512,186200.0
2015-03-04 15:10:00,24.26,24.27,24.24,24.25,166900.0,21.3512,21.36,21.3336,21.3424,166900.0
2015-03-04 15:15:00,24.25,24.25,24.21,24.21,53700.0,21.3424,21.3424,21.3072,21.3072,53700.0
2015-03-04 15:20:00,24.21,24.23,24.2,24.22,68300.0,21.3072,21.3248,21.2984,21.316,68300.0
2015-03-04 15:25:00,24.22,24.22,24.19,24.21,92300.0,21.316,21.316,21.2896,21.3072,92300.0
2015-03-04 15:30:00,24.21,24.24,24.2,24.24,69600.0,21.3072,21.3336,21.2984,21.3336,69600.0
2015-03-04 15:35:00,24.24,24.26,24.22,24.24,147000.0,21.3336,21.3512,21.316,21.3336,147000.0
2015-03-04 15:40:00,24.24,24.25,24.19,24.21,124200.0,21.3336,21.3424,21.2896,21.3072,124200.0
2015-03-04 15:45:00,24.22,24.24,24.19,24.24,114400.0,21.316,21.3336,21.2896,21.3336,114400.0
2015-03-04 15:50:00,24.24,24.26,24.22,24.25,256100.0,21.3336,21.3512,21.316,21.3424,256100.0
2015-03-04 15:55:00,24.25,24.28,24.22,24.27,419700.0,21.3424,21.3688,21.316,21.36,419700.0
2015-03-05 09:30:00,24.29,24.35,24.11,24.25,155800.0,21.3776,21.4304,21.2192,21.3424,155800.0
2015-03-05 09:35:00,24.26,24.31,24.15,24.27,143700.0,21.3512,21.3952,21.2544,21.36,143700.0
2015-03-05 09:40:00,24.27,24.28,24.15,24.18,286700.0,21.36,21.3688,21.2544,21.2808,286700.0
2015-03-05 09:45:00,24.17,24.24,24.15,24.21,147800.0,21.272,21.3336,21.2544,21.3072,147800.0
2015-03-05 09:50:00,24.22,24.25,24.18,24.18,91000.0,21.316,21.3424,21.2808,21.2808,91000.0
2015-03-05 09:55:00,24.19,24.22,24.17,24.2,38100.0,21.2896,21.316,21.272,21.2984,38100.0
2015-03-05 10:00:00,24.19,24.2,24.15,24.2,44300.0,21.2896,21.2984,21.2544,21.2984,44300.0
2015-03-05 10:05:00,24.2,24.23,24.17,24.21,52300.0,21.2984,21.3248,21.272,21.3072,52300.0
2015-03-05 10:10:00,24.21,24.22,24.17,24.18,134700.0,21.3072,21.316,21.272,21.2808,134700.0
2015-03-05 10:15:00,24.18,24.2,24.15,24.17,58100.0,21.2808,21.2984,21.2544,21.272,58100.0
2015-03-05 10:20:00,24.18,24.21,24.16,24.18,77800.0,21.2808,21.3072,21.2632,21.2808,77800.0
2015-03-05 10:25:00,24.17,24.23,24.17,24.22,38500.0,21.272,21.3248,21.272,21.316,38500.0
2015-03-05 10:30:00,24.22,24.27,24.21,24.27,157900.0,21.316,21.36,21.3072,21.36,157900.0
2015-03-05 10:35:00,24.28,24.29,24.25,24.25,63500.0,21.3688,21.3776,21.3424,21.3424,63500.0
2015-03-05 10:40:00,24.26,24.26,24.23,24.25,37100.0,21.3512,21.3512,21.3248,21.3424,37100.0
2015-03-05 10:45:00,24.26,24.27,24.25,24.25,31500.0,21.3512,21.36,21.3424,21.3424,31500.0
2015-03-05 10:50:00,24.26,24.28,24.21,24.23,91600.0,21.3512,21.3688,21.3072,21.3248,91600.0
2015-03-05 10:55:00,24.23,24.25,24.22,24.23,53600.0,21.3248,21.3424,21.316,21.3248,53600.0
2015-03-05 11:00:00,24.23,24.26,24.22,24.25,52700.0,21.3248,21.3512,21.316,21.3424,52700.0
2015-03-05 11:05:00,24.25,24.26,24.19,24.23,88700.0,21.3424,21.3512,21.2896,21.3248,88700.0
2015-03-05 11:10:00,24.22,24.23,24.18,24.2,40100.0,21.316,21.3248,21.2808,21.2984,40100.0
2015-03-05 11:15:00,24.21,24.22,24.17,24.21,42500.0,21.3072,21.316,21.272,21.3072,42500.0
2015-03-05 11:20:00,24.21,24.22,24.18,24.19,84700.0,21.3072,21.316,21.2808,21.2896,84700.0
2015-03-05 11:25:00,24.19,24.19,24.16,24.18,27400.0,21.2896,21.2896,21.2632,21.2808,27400.0
2015-03-05 11:30:00,24.18,24.2,24.16,24.2,55900.0,21.2808,21.2984,21.2632,21.2984,55900.0
2015-03-05 11:35:00,24.2,24.21,24.17,24.18,28900.0,21.2984,21.3072,21.272,21.2808,28900.0
2015-03-05 11:40:00,24.18,24.2,24.17,24.18,26800.0,21.2808,21.2984,21.272,21.2808,26800.0
2015-03-05 11:45:00,24.18,24.19,24.16,24.19,50800.0,21.2808,21.2896,21.2632,21.2896,50800.0
2015-03-05 11:50:00,24.19,24.2,24.17,24.19,44200.0,21.2896,21.2984,21.272,21.2896,44200.0
2015-03-05 11:55:00,24.19,24.21,24.17,24.19,48800.0,21.2896,21.3072,21.272,21.2896,48800.0
2015-03-05 12:00:00,24.19,24.21,24.17,24.19,99300.0,21.2896,21.3072,21.272,21.2896,99300.0
2015-03-05 12:05:00,24.19,24.2,24.17,24.2,123200.0,21.2896,21.2984,21.272,21.2984,123200.0
2015-03-05 12:10:00,24.2,24.2,24.18,24.18,58800.0,21.2984,21.2984,21.2808,21.2808,58800.0
2015-03-05 12:15:00,24.18,24.19,24.17,24.18,43900.0,21.2808,21.2896,21.272,21.2808,43900.0
2015-03-05 12:20:00,24.18,24.2,24.16,24.19,129400.0,21.2808,21.2984,21.2632,21.2896,129400.0
2015-03-05 12:25:00,24.19,24.2,24.17,24.19,32100.0,21.2896,21.2984,21.272,21.2896,32100.0
2015-03-05 12:30:00,24.19,24.2,24.18,24.2,27000.0,21.2896,21.2984,21.2808,21.2984,27000.0
2015-03-05 12:35:00,24.19,24.2,24.18,24.18,13700.0,21.2896,21.2984,21.2808,21.2808,13700.0
2015-03-05 12:40:00,24.19,24.19,24.14,24.14,80200.0,21.2896,21.2896,21.2456,21.2456,80200.0
2015-03-05 12:45:00,24.15,24.17,24.14,24.15,59000.0,21.2544,21.272,21.2456,21.2544,59000.0
2015-03-05 12:50:00,24.15,24.15,24.11,24.12,79600.0,21.2544,21.2544,21.2192,21.228,79600.0
2015-03-05 12:55:00,24.11,24.11,24.07,24.1,101100.0,21.2192,21.2192,21.184,21.2104,101100.0
2015-03-05 13:00:00,24.1,24.13,24.09,24.13,69600.0,21.2104,21.2368,21.2016,21.2368,69600.0
2015-03-05 13:05:00,24.12,24.15,24.12,24.14,16400.0,21.228,21.2544,21.228,21.2456,16400.0
2015-03-05 13:10:00,24.14,24.15,24.11,24.14,73700.0,21.2456,21.2544,21.2192,21.2456,73700.0
2015-03-05 13:15:00,24.14,24.15,24.12,24.12,48400.0,21.2456,21.2544,21.228,21.228,48400.0
2015-03-05 13:20:00,24.12,24.15,24.09,24.15,103000.0,21.228,21.2544,21.2016,21.2544,103000.0
2015-03-05 13:25:00,24.15,24.18,24.15,24.16,38200.0,21.2544,21.2808,21.2544,21.2632,38200.0
2015-03-05 13:30:00,24.16,24.17,24.15,24.15,27100.0,21.2632,21.272,21.2544,21.2544,27100.0
2015-03-05 13:35:00,24.14,24.19,24.14,24.19,29000.0,21.2456,21.2896,21.2456,21.2896,29000.0
2015-03-05 13:40:00,24.19,24.22,24.17,24.21,83600.0,21.2896,21.316,21.272,21.3072,83600.0
2015-03-05 13:45:00,24.22,24.25,24.22,24.24,61200.0,21.316,21.3424,21.316,21.3336,61200.0
2015-03-05 13:50:00,24.24,24.25,24.23,24.24,25000.0,21.3336,21.3424,21.3248,21.3336,25000.0
2015-03-05 13:55:00,24.24,24.24,24.21,24.23,27300.0,21.3336,21.3336,21.3072,21.3248,27300.0
2015-03-05 14:00:00,24.23,24.27,24.22,24.27,66200.0,21.3248,21.36,21.316,21.36,66200.0
2015-03-05 14:05:00,24.27,24.27,24.24,24.26,30900.0,21.36,21.36,21.3336,21.3512,30900.0
2015-03-05 14:10:00,24.26,24.27,24.24,24.24,27500.0,21.3512,21.36,21.3336,21.3336,27500.0
2015-03-05 14:15:00,24.25,24.26,24.24,24.25,45500.0,21.3424,21.3512,21.3336,21.3424,45500.0
2015-03-05 14:20:00,24.25,24.25,24.23,24.24,22300.0,21.3424,21.3424,21.3248,21.3336,22300.0
2015-03-05 14:25:00,24.23,24.25,24.23,24.24,39100.0,21.3248,21.3424,21.3248,21.3336,39100.0
2015-03-05 14:30:00,24.24,24.25,24.21,24.21,26700.0,21.3336,21.3424,21.3072,21.3072,26700.0
2015-03-05 14:35:00,24.21,24.22,24.18,24.21,41100.0,21.3072,21.316,21.2808,21.3072,41100.0
2015-03-05 14:40:00,24.2,24.22,24.18,24.18,44400.0,21.2984,21.316,21.2808,21.2808,44400.0
2015-03-05 14:45:00,24.19,24.2,24.16,24.17,43200.0,21.2896,21.2984,21.2632,21.272,43200.0
2015-03-05 14:50:00,24.17,24.23,24.16,24.22,43400.0,21.272,21.3248,21.2632,21.316,43400.0
2015-03-05 14:55:00,24.22,24.23,24.21,24.23,27900.0,21.316,21.3248,21.3072,21.3248,27900.0
2015-03-05 15:00:00,24.23,24.23,24.2,24.21,37100.0,21.3248,21.3248,21.2984,21.3072,37100.0
2015-03-05 15:05:00,24.21,24.23,24.2,24.21,67500.0,21.3072,21.3248,21.2984,21.3072,67500.0
2015-03-05 15:10:00,24.21,24.23,24.2,24.22,83700.0,21.3072,21.3248,21.2984,21.316,83700.0
2015-03-05 15:15:00,24.22,24.24,24.21,24.21,48200.0,21.316,21.3336,21.3072,21.3072,48200.0
2015-03-05 15:20:00,24.21,24.23,24.21,24.21,83000.0,21.3072,21.3248,21.3072,21.3072,83000.0
2015-03-05 15:25:00,24.21,24.22,24.18,24.19,64700.0,21.3072,21.316,21.2808,21.2896,64700.0
2015-03-05 15:30:00,24.18,24.19,24.13,24.16,135500.0,21.2808,21.2896,21.2368,21.2632,135500.0
2015-03-05 15:35:00,24.16,24.17,24.15,24.15,70500.0,21.2632,21.272,21.2544,21.2544,70500.0
2015-03-05 15:40:00,24.15,24.19,24.15,24.15,157100.0,21.2544,21.2896,21.2544,21.2544,157100.0
2015-03-05 15:45:00,24.15,24.18,24.15,24.16,92000.0,21.2544,21.2808,21.2544,21.2632,92000.0
2015-03-05 15:50:00,24.16,24.2,24.16,24.18,251200.0,21.2632,21.2984,21.2632,21.2808,251200.0
2015-03-05 15:55:00,24.19,24.2,24.17,24.18,286900.0,21.2896,21.2984,21.272,21.2808,286900.0
2015-03-06 09:30:00,24.11,24.21,24.01,24.21,268100.0,21.2192,21.3072,21.1312,21.3072,268100.0
2015-03-06 09:35:00,24.21,24.21,24.11,24.14,230800.0,21.3072,21.3072,21.2192,21.2456,230800.0
2015-03-06 09:40:00,24.13,24.21,24.13,24.17,109200.0,21.2368,21.3072,21.2368,21.272,109200.0
2015-03-06 09:45:00,24.17,24.19,24.14,24.15,89100.0,21.272,21.2896,21.2456,21.2544,89100.0
2015-03-06 09:50:00,24.14,24.15,24.08,24.12,218100.0,21.2456,21.2544,21.1928,21.228,218100.0
2015-03-06 09:55:00,24.13,24.18,24.13,24.15,144500.0,21.2368,21.2808,21.2368,21.2544,144500.0
2015-03-06 10:00:00,24.14,24.15,24.09,24.11,167700.0,21.2456,21.2544,21.2016,21.2192,167700.0
2015-03-06 10:05:00,24.11,24.13,24.08,24.11,141500.0,21.2192,21.2368,21.1928,21.2192,141500.0
2015-03-06 10:10:00,24.12,24.17,24.12,24.12,402300.0,21.228,21.272,21.228,21.228,402300.0
2015-03-06 10:15:00,24.12,24.13,24.1,24.11,112200.0,21.228,21.2368,21.2104,21.2192,112200.0
2015-03-06 10:20:00,24.11,24.13,24.06,24.06,138500.0,21.2192,21.2368,21.1752,21.1752,138500.0
2015-03-06 10:25:00,24.06,24.1,24.05,24.08,67000.0,21.1752,21.2104,21.1664,21.1928,67000.0
2015-03-06 10:30:00,24.08,24.08,24.01,24.04,179400.0,21.1928,21.1928,21.1312,21.1576,179400.0
2015-03-06 10:35:00,24.04,24.11,24.04,24.04,456200.0,21.1576,21.2192,21.1576,21.1576,456200.0
2015-03-06 10:40:00,24.04,24.07,24.02,24.04,137000.0,21.1576,21.184,21.14,21.1576,137000.0
2015-03-06 10:45:00,24.04,24.11,24.03,24.05,100800.0,21.1576,21.2192,21.1488,21.1664,100800.0
2015-03-06 10:50:00,24.05,24.06,24.0,24.01,199300.0,21.1664,21.1752,21.1224,21.1312,199300.0
2015-03-06 10:55:00,24.01,24.04,23.98,24.03,168500.0,21.1312,21.1576,21.1048,21.1488,168500.0
2015-03-06 11:00:00,24.04,24.04,23.98,23.98,1411500.0,21.1576,21.1576,21.1048,21.1048,1411500.0
2015-03-06 11:05:00,23.99,24.05,23.96,24.0,731500.0,21.1136,21.1664,21.0872,21.1224,731500.0
2015-03-06 11:10:00,24.0,24.01,23.95,23.97,194300.0,21.1224,21.1312,21.0784,21.096,194300.0
2015-03-06 11:15:00,23.97,23.98,23.92,23.94,177500.0,21.096,21.1048,21.052,21.0696,177500.0
2015-03-06 11:20:00,23.95,23.95,23.9,23.92,117600.0,21.0784,21.0784,21.0344,21.052,117600.0
2015-03-06 11:25:00,23.91,23.93,23.89,23.92,88900.0,21.0432,21.0608,21.0256,21.052,88900.0
2015-03-06 11:30:00,23.93,23.93,23.87,23.89,164300.0,21.0608,21.0608,21.008,21.0256,164300.0
2015-03-06 11:35:00,23.89,23.92,23.88,23.89,68300.0,21.0256,21.052,21.0168,21.0256,68300.0
2015-03-06 11:40:00,23.89,23.91,23.86,23.87,139700.0,21.0256,21.0432,20.9992,21.008,139700.0
2015-03-06 11:45:00,23.88,23.89,23.85,23.85,95000.0,21.0168,21.0256,20.9904,20.9904,95000.0
2015-03-06 11:50:00,23.85,23.88,23.83,23.87,123900.0,20.9904,21.0168,20.9728,21.008,123900.0
2015-03-06 11:55:00,23.86,23.88,23.84,23.87,106800.0,20.9992,21.0168,20.9816,21.008,106800.0
2015-03-06 12:00:00,23.87,23.89,23.85,23.87,91200.0,21.008,21.0256,20.9904,21.008,91200.0
2015-03-06 12:05:00,23.87,23.91,23.86,23.89,42400.0,21.008,21.0432,20.9992,21.0256,42400.0
2015-03-06 12:10:00,23.9,23.9,23.85,23.87,68000.0,21.0344,21.0344,20.9904,21.008,68000.0
2015-03-06 12:15:00,23.87,23.87,23.73,23.73,333600.0,21.008,21.008,20.8847,20.8847,333600.0
2015-03-06 12:20:00,23.73,23.74,23.65,23.68,388200.0,20.8847,20.8935,20.8143,20.8407,388200.0
2015-03-06 12:25:00,23.67,23.73,23.67,23.72,118200.0,20.8319,20.8847,20.8319,20.8759,118200.0
2015-03-06 12:30:00,23.72,23.77,23.72,23.75,278900.0,20.8759,20.92,20.8759,20.9023,278900.0
2015-03-06 12:35:00,23.76,23.76,23.72,23.74,179200.0,20.9112,20.9112,20.8759,20.8935,179200.0
2015-03-06 12:40:00,23.73,23.74,23.69,23.69,75100.0,20.8847,20.8935,20.8495,20.8495,75100.0
2015-03-06 12:45:00,23.69,23.77,23.68,23.75,140200.0,20.8495,20.92,20.8407,20.9023,140200.0
2015-03-06 12:50:00,23.76,23.76,23.67,23.69,122600.0,20.9112,20.9112,20.8319,20.8495,122600.0
2015-03-06 12:55:00,23.69,23.71,23.65,23.67,129800.0,20.8495,20.8671,20.8143,20.8319,129800.0
2015-03-06 13:00:00,23.68,23.71,23.65,23.66,201500.0,20.8407,20.8671,20.8143,20.8231,201500.0
2015-03-06 13:05:00,23.66,23.71,23.66,23.69,139800.0,20.8231,20.8671,20.8231,20.8495,139800.0
2015-03-06 13:10:00,23.69,23.77,23.68,23.77,120600.0,20.8495,20.92,20.8407,20.92,120600.0
2015-03-06 13:15:00,23.77,23.8,23.75,23.77,113400.0,20.92,20.9464,20.9023,20.92,113400.0
2015-03-06 13:20:00,23.77,23.78,23.73,23.75,94300.0,20.92,20.9288,20.8847,20.9023,94300.0
2015-03-06 13:25:00,23.74,23.78,23.72,23.77,70500.0,20.8935,20.9288,20.8759,20.92,70500.0
2015-03-06 13:30:00,23.77,23.77,23.7,23.7,110800.0,20.92,20.92,20.8583,20.8583,110800.0
2015-03-06 13:35:00,23.7,23.74,23.69,23.72,127900.0,20.8583,20.8935,20.8495,20.8759,127900.0
2015-03-06 13:40:00,23.73,23.74,23.7,23.73,71000.0,20.8847,20.8935,20.8583,20.8847,71000.0
2015-03-06 13:45:00,23.72,23.73,23.66,23.72,107400.0,20.8759,20.8847,20.8231,20.8759,107400.0
2015-03-06 13:50:00,23.72,23.72,23.69,23.7,82100.0,20.8759,20.8759,20.8495,20.8583,82100.0
2015-03-06 13:55:00,23.69,23.73,23.67,23.73,36800.0,20.8495,20.8847,20.8319,20.8847,36800.0
2015-03-06 14:00:00,23.73,23.77,23.7,23.75,147000.0,20.8847,20.92,20.8583,20.9023,147000.0
2015-03-06 14:05:00,23.75,23.8,23.75,23.8,59700.0,20.9023,20.9464,20.9023,20.9464,59700.0
2015-03-06 14:10:00,23.8,23.81,23.78,23.8,64600.0,20.9464,20.9552,20.9288,20.9464,64600.0
2015-03-06 14:15:00,23.81,23.85,23.81,23.84,78400.0,20.9552,20.9904,20.9552,20.9816,78400.0
2015-03-06 14:20:00,23.84,23.84,23.74,23.78,130100.0,20.9816,20.9816,20.8935,20.9288,130100.0
2015-03-06 14:25:00,23.79,23.82,23.77,23.79,93400.0,20.9376,20.964,20.92,20.9376,93400.0
2015-03-06 14:30:00,23.79,23.82,23.79,23.8,69800.0,20.9376,20.964,20.9376,20.9464,69800.0
2015-03-06 14:35:00,23.79,23.8,23.72,23.73,229500.0,20.9376,20.9464,20.8759,20.8847,229500.0
2015-03-06 14:40:00,23.73,23.75,23.7,23.73,143700.0,20.8847,20.9023,20.8583,20.8847,143700.0
2015-03-06 14:45:00,23.73,23.75,23.71,23.73,81200.0,20.8847,20.9023,20.8671,20.8847,81200.0
2015-03-06 14:50:00,23.72,23.75,23.71,23.75,105700.0,20.8759,20.9023,20.8671,20.9023,105700.0
2015-03-06 14:55:00,23.75,23.75,23.73,23.74,113700.0,20.9023,20.9023,20.8847,20.8935,113700.0
2015-03-06 15:00:00,23.74,23.8,23.72,23.77,125300.0,20.8935,20.9464,20.8759,20.92,125300.0
2015-03-06 15:05:00,23.78,23.81,23.77,23.81,149600.0,20.9288,20.9552,20.92,20.9552,149600.0
2015-03-06 15:10:00,23.81,23.82,23.79,23.81,118600.0,20.9552,20.964,20.9376,20.9552,118600.0
2015-03-06 15:15:00,23.81,23.84,23.79,23.83,107100.0,20.9552,20.9816,20.9376,20.9728,107100.0
2015-03-06 15:20:00,23.83,23.84,23.81,23.84,117600.0,20.9728,20.9816,20.9552,20.9816,117600.0
2015-03-06 15:25:00,23.84,23.85,23.79,23.81,161200.0,20.9816,20.9904,20.9376,20.9552,161200.0
2015-03-06 15:30:00,23.81,23.83,23.78,23.81,251300.0,20.9552,20.9728,20.9288,20.9552,251300.0
2015-03-06 15:35:00,23.81,23.81,23.76,23.79,209700.0,20.9552,20.9552,20.9112,20.9376,209700.0
2015-03-06 15:40:00,23.8,23.82,23.78,23.82,259600.0,20.9464,20.964,20.9288,20.964,259600.0
2015-03-06 15:45:00,23.82,23.83,23.8,23.8,289100.0,20.964,20.9728,20.9464,20.9464,289100.0
2015-03-06 15:50:00,23.8,23.87,23.8,23.87,585400.0,20.9464,21.008,20.9464,21.008,585400.0
2015-03-06 15:55:00,23.87,23.91,23.86,23.91,866500.0,21.008,21.0432,20.9992,21.0432,866500.0
2015-03-09 09:30:00,23.8,24.0,23.8,23.9,283100.0,20.9464,21.1224,20.9464,21.0344,283100.0
2015-03-09 09:35:00,23.91,24.01,23.91,24.0,183300.0,21.0432,21.1312,21.0432,21.1224,183300.0
2015-03-09 09:40:00,24.0,24.01,23.92,23.99,167700.0,21.1224,21.1312,21.052,21.1136,167700.0
2015-03-09 09:45:00,23.98,23.99,23.94,23.96,136000.0,21.1048,21.1136,21.0696,21.0872,136000.0
2015-03-09 09:50:00,23.96,23.98,23.93,23.97,124700.0,21.0872,21.1048,21.0608,21.096,124700.0
2015-03-09 09:55:00,23.97,24.08,23.97,24.06,122300.0,21.096,21.1928,21.096,21.1752,122300.0
2015-03-09 10:00:00,24.06,24.07,24.01,24.01,167800.0,21.1752,21.184,21.1312,21.1312,167800.0
2015-03-09 10:05:00,24.01,24.03,23.98,24.0,160000.0,21.1312,21.1488,21.1048,21.1224,160000.0
2015-03-09 10:10:00,24.0,24.04,23.98,24.01,158300.0,21.1224,21.1576,21.1048,21.1312,158300.0
2015-03-09 10:15:00,24.01,24.04,23.98,24.02,107400.0,21.1312,21.1576,21.1048,21.14,107400.0
2015-03-09 10:20:00,24.02,24.06,24.0,24.01,66400.0,21.14,21.1752,21.1224,21.1312,66400.0
2015-03-09 10:25:00,24.0,24.05,23.99,24.04,222100.0,21.1224,21.1664,21.1136,21.1576,222100.0
2015-03-09 10:30:00,24.04,24.06,24.02,24.04,65200.0,21.1576,21.1752,21.14,21.1576,65200.0
2015-03-09 10:35:00,24.03,24.04,24.0,24.0,133800.0,21.1488,21.1576,21.1224,21.1224,133800.0
2015-03-09 10:40:00,24.0,24.05,24.0,24.04,63900.0,21.1224,21.1664,21.1224,21.1576,63900.0
2015-03-09 10:45:00,24.03,24.04,23.99,24.01,123300.0,21.1488,21.1576,21.1136,21.1312,123300.0
2015-03-09 10:50:00,24.01,24.03,24.0,24.01,63200.0,21.1312,21.1488,21.1224,21.1312,63200.0
2015-03-09 10:55:00,24.01,24.03,23.99,24.0,148900.0,21.1312,21.1488,21.1136,21.1224,148900.0
2015-03-09 11:00:00,24.0,24.04,23.99,24.0,133100.0,21.1224,21.1576,21.1136,21.1224,133100.0
2015-03-09 11:05:00,24.0,24.02,23.98,23.99,209200.0,21.1224,21.14,21.1048,21.1136,209200.0
2015-03-09 11:10:00,24.0,24.02,23.97,24.0,142200.0,21.1224,21.14,21.096,21.1224,142200.0
2015-03-09 11:15:00,24.01,24.04,24.0,24.01,54400.0,21.1312,21.1576,21.1224,21.1312,54400.0
2015-03-09 11:20:00,24.01,24.02,23.99,24.02,70700.0,21.1312,21.14,21.1136,21.14,70700.0
2015-03-09 11:25:00,24.02,24.09,24.01,24.07,106000.0,21.14,21.2016,21.1312,21.184,106000.0
2015-03-09 11:30:00,24.08,24.1,24.07,24.08,67000.0,21.1928,21.2104,21.184,21.1928,67000.0
2015-03-09 11:35:00,24.08,24.1,24.08,24.09,68600.0,21.1928,21.2104,21.1928,21.2016,68600.0
2015-03-09 11:40:00,24.09,24.11,24.08,24.11,104600.0,21.2016,21.2192,21.1928,21.2192,104600.0
2015-03-09 11:45:00,24.11,24.11,24.07,24.09,46900.0,21.2192,21.2192,21.184,21.2016,46900.0
2015-03-09 11:50:00,24.09,24.11,24.05,24.07,141000.0,21.2016,21.2192,21.1664,21.184,141000.0
2015-03-09 11:55:00,24.07,24.09,24.06,24.06,36900.0,21.184,21.2016,21.1752,21.1752,36900.0
2015-03-09 12:00:00,24.06,24.09,24.03,24.04,121100.0,21.1752,21.2016,21.1488,21.1576,121100.0
2015-03-09 12:05:00,24.04,24.05,24.02,24.04,109800.0,21.1576,21.1664,21.14,21.1576,109800.0
2015-03-09 12:10:00,24.04,24.06,24.03,24.06,98000.0,21.1576,21.1752,21.1488,21.1752,98000.0
2015-03-09 12:15:00,24.07,24.07,24.03,24.05,49400.0,21.184,21.184,21.1488,21.1664,49400.0
2015-03-09 12:20:00,24.05,24.07,24.04,24.06,58700.0,21.1664,21.184,21.1576,21.1752,58700.0
2015-03-09 12:25:00,24.06,24.07,24.04,24.05,38900.0,21.1752,21.184,21.1576,21.1664,38900.0
2015-03-09 12:30:00,24.05,24.06,24.03,24.05,47500.0,21.1664,21.1752,21.1488,21.1664,47500.0
2015-03-09 12:35:00,24.05,24.06,24.04,24.05,64400.0,21.1664,21.1752,21.1576,21.1664,64400.0
2015-03-09 12:40:00,24.05,24.08,24.04,24.08,25700.0,21.1664,21.1928,21.1576,21.1928,25700.0
2015-03-09 12:45:00,24.08,24.1,24.07,24.1,53600.0,21.1928,21.2104,21.184,21.2104,53600.0
2015-03-09 12:50:00,24.1,24.12,24.08,24.11,75000.0,21.2104,21.228,21.1928,21.2192,75000.0
2015-03-09 12:55:00,24.11,24.12,24.1,24.1,52500.0,21.2192,21.228,21.2104,21.2104,52500.0
2015-03-09 13:00:00,24.1,24.12,24.1,24.11,16700.0,21.2104,21.228,21.2104,21.2192,16700.0
2015-03-09 13:05:00,24.1,24.11,24.08,24.11,126500.0,21.2104,21.2192,21.1928,21.2192,126500.0
2015-03-09 13:10:00,24.11,24.12,24.09,24.1,49100.0,21.2192,21.228,21.2016,21.2104,49100.0
2015-03-09 13:15:00,24.11,24.11,24.07,24.1,87500.0,21.2192,21.2192,21.184,21.2104,87500.0
2015-03-09 13:20:00,24.09,24.1,24.07,24.1,66400.0,21.2016,21.2104,21.184,21.2104,66400.0
2015-03-09 13:25:00,24.1,24.11,24.08,24.1,102800.0,21.2104,21.2192,21.1928,21.2104,102800.0
2015-03-09 13:30:00,24.1,24.12,24.08,24.1,135800.0,21.2104,21.228,21.1928,21.2104,135800.0
2015-03-09 13:35:00,24.1,24.12,24.09,24.12,22400.0,21.2104,21.228,21.2016,21.228,22400.0
2015-03-09 13:40:00,24.12,24.17,24.11,24.17,66300.0,21.228,21.272,21.2192,21.272,66300.0
2015-03-09 13:45:00,24.17,24.17,24.14,24.16,65000.0,21.272,21.272,21.2456,21.2632,65000.0
2015-03-09 13:50:00,24.16,24.17,24.14,24.16,50000.0,21.2632,21.272,21.2456,21.2632,50000.0
2015-03-09 13:55:00,24.16,24.17,24.15,24.17,20100.0,21.2632,21.272,21.2544,21.272,20100.0
2015-03-09 14:00:00,24.17,24.17,24.15,24.17,51100.0,21.272,21.272,21.2544,21.272,51100.0
2015-03-09 14:05:00,24.17,24.18,24.15,24.16,84400.0,21.272,21.2808,21.2544,21.2632,84400.0
2015-03-09 14:10:00,24.15,24.16,24.1,24.1,80900.0,21.2544,21.2632,21.2104,21.2104,80900.0
2015-03-09 14:15:00,24.1,24.11,24.09,24.09,16500.0,21.2104,21.2192,21.2016,21.2016,16500.0
2015-03-09 14:20:00,24.09,24.13,24.09,24.13,92200.0,21.2016,21.2368,21.2016,21.2368,92200.0
2015-03-09 14:25:00,24.13,24.13,24.07,24.09,96300.0,21.2368,21.2368,21.184,21.2016,96300.0
2015-03-09 14:30:00,24.09,24.1,24.06,24.09,50100.0,21.2016,21.2104,21.1752,21.2016,50100.0
2015-03-09 14:35:00,24.1,24.12,24.09,24.11,120100.0,21.2104,21.228,21.2016,21.2192,120100.0
2015-03-09 14:40:00,24.1,24.15,24.09,24.13,241800.0,21.2104,21.2544,21.2016,21.2368,241800.0
2015-03-09 14:45:00,24.13,24.16,24.12,24.16,64800.0,21.2368,21.2632,21.228,21.2632,64800.0
2015-03-09 14:50:00,24.17,24.19,24.15,24.15,105600.0,21.272,21.2896,21.2544,21.2544,105600.0
2015-03-09 14:55:00,24.16,24.16,24.14,24.15,145600.0,21.2632,21.2632,21.2456,21.2544,145600.0
2015-03-09 15:00:00,24.15,24.16,24.13,24.13,91000.0,21.2544,21.2632,21.2368,21.2368,91000.0
2015-03-09 15:05:00,24.13,24.16,24.13,24.14,75600.0,21.2368,21.2632,21.2368,21.2456,75600.0
2015-03-09 15:10:00,24.14,24.16,24.14,24.16,89900.0,21.2456,21.2632,21.2456,21.2632,89900.0
2015-03-09 15:15:00,24.16,24.16,24.12,24.13,77600.0,21.2632,21.2632,21.228,21.2368,77600.0
2015-03-09 15:20:00,24.14,24.14,24.1,24.1,61000.0,21.2456,21.2456,21.2104,21.2104,61000.0
2015-03-09 15:25:00,24.1,24.15,24.09,24.15,140700.0,21.2104,21.2544,21.2016,21.2544,140700.0
2015-03-09 15:30:00,24.14,24.18,24.14,24.16,181500.0,21.2456,21.2808,21.2456,21.2632,181500.0
2015-03-09 15:35:00,24.15,24.16,24.14,24.14,94900.0,21.2544,21.2632,21.2456,21.2456,94900.0
2015-03-09 15:40:00,24.14,24.16,24.13,24.13,126400.0,21.2456,21.2632,21.2368,21.2368,126400.0
2015-03-09 15:45:00,24.14,24.19,24.13,24.18,149200.0,21.2456,21.2896,21.2368,21.2808,149200.0
2015-03-09 15:50:00,24.17,24.19,24.12,24.13,311100.0,21.272,21.2896,21.228,21.2368,311100.0
2015-03-09 15:55:00,24.14,24.15,24.09,24.09,556700.0,21.2456,21.2544,21.2016,21.2016,556700.0
2015-03-10 09:30:00,23.94,24.02,23.84,24.02,325900.0,21.0696,21.14,20.9816,21.14,325900.0
2015-03-10 09:35:00,24.03,24.05,23.93,24.0,182600.0,21.1488,21.1664,21.0608,21.1224,182600.0
2015-03-10 09:40:00,24.0,24.02,23.89,23.89,155400.0,21.1224,21.14,21.0256,21.0256,155400.0
2015-03-10 09:45:00,23.88,23.89,23.8,23.8,114600.0,21.0168,21.0256,20.9464,20.9464,114600.0
2015-03-10 09:50:00,23.79,23.85,23.74,23.82,250500.0,20.9376,20.9904,20.8935,20.964,250500.0
2015-03-10 09:55:00,23.82,23.82,23.74,23.78,94100.0,20.964,20.964,20.8935,20.9288,94100.0
2015-03-10 10:00:00,23.79,23.85,23.77,23.84,235100.0,20.9376,20.9904,20.92,20.9816,235100.0
2015-03-10 10:05:00,23.84,23.85,23.8,23.82,122900.0,20.9816,20.9904,20.9464,20.964,122900.0
2015-03-10 10:10:00,23.83,23.83,23.76,23.79,106300.0,20.9728,20.9728,20.9112,20.9376,106300.0
2015-03-10 10:15:00,23.78,23.78,23.72,23.73,91000.0,20.9288,20.9288,20.8759,20.8847,91000.0
2015-03-10 10:20:00,23.73,23.75,23.65,23.67,119800.0,20.8847,20.9023,20.8143,20.8319,119800.0
2015-03-10 10:25:00,23.67,23.7,23.63,23.7,101300.0,20.8319,20.8583,20.7967,20.8583,101300.0
2015-03-10 10:30:00,23.7,23.71,23.65,23.65,62800.0,20.8583,20.8671,20.8143,20.8143,62800.0
2015-03-10 10:35:00,23.65,23.66,23.59,23.6,114600.0,20.8143,20.8231,20.7615,20.7703,114600.0
2015-03-10 10:40:00,23.6,23.63,23.59,23.6,152500.0,20.7703,20.7967,20.7615,20.7703,152500.0
2015-03-10 10:45:00,23.6,23.64,23.58,23.64,172400.0,20.7703,20.8055,20.7527,20.8055,172400.0
2015-03-10 10:50:00,23.64,23.72,23.63,23.7,201300.0,20.8055,20.8759,20.7967,20.8583,201300.0
2015-03-10 10:55:00,23.71,23.75,23.71,23.71,99800.0,20.8671,20.9023,20.8671,20.8671,99800.0
2015-03-10 11:00:00,23.72,23.79,23.71,23.78,60400.0,20.8759,20.9376,20.8671,20.9288,60400.0
2015-03-10 11:05:00,23.78,23.84,23.77,23.83,107900.0,20.9288,20.9816,20.92,20.9728,107900.0
2015-03-10 11:10:00,23.83,23.87,23.82,23.87,97600.0,20.9728,21.008,20.964,21.008,97600.0
2015-03-10 11:15:00,23.87,23.88,23.84,23.87,102800.0,21.008,21.0168,20.9816,21.008,102800.0
2015-03-10 11:20:00,23.87,23.89,23.84,23.85,42700.0,21.008,21.0256,20.9816,20.9904,42700.0
2015-03-10 11:25:00,23.85,23.85,23.81,23.82,46000.0,20.9904,20.9904,20.9552,20.964,46000.0
2015-03-10 11:30:00,23.82,23.83,23.78,23.79,51200.0,20.964,20.9728,20.9288,20.9376,51200.0
2015-03-10 11:35:00,23.79,23.81,23.78,23.8,50400.0,20.9376,20.9552,20.9288,20.9464,50400.0
2015-03-10 11:40:00,23.8,23.81,23.73,23.74,37400.0,20.9464,20.9552,20.8847,20.8935,37400.0
2015-03-10 11:45:00,23.73,23.73,23.67,23.68,68000.0,20.8847,20.8847,20.8319,20.8407,68000.0
2015-03-10 11:50:00,23.68,23.68,23.62,23.63,107800.0,20.8407,20.8407,20.7879,20.7967,107800.0
2015-03-10 11:55:00,23.63,23.64,23.58,23.59,79800.0,20.7967,20.8055,20.7527,20.7615,79800.0
2015-03-10 12:00:00,23.59,23.59,23.56,23.58,125400.0,20.7615,20.7615,20.7351,20.7527,125400.0
2015-03-10 12:05:00,23.58,23.58,23.56,23.58,84700.0,20.7527,20.7527,20.7351,20.7527,84700.0
2015-03-10 12:10:00,23.58,23.63,23.57,23.63,75100.0,20.7527,20.7967,20.7439,20.7967,75100.0
2015-03-10 12:15:00,23.63,23.64,23.59,23.62,51100.0,20.7967,20.8055,20.7615,20.7879,51100.0
2015-03-10 12:20:00,23.61,23.62,23.56,23.56,38500.0,20.7791,20.7879,20.7351,20.7351,38500.0
2015-03-10 12:25:00,23.57,23.61,23.56,23.59,61000.0,20.7439,20.7791,20.7351,20.7615,61000.0
2015-03-10 12:30:00,23.59,23.59,23.55,23.55,55900.0,20.7615,20.7615,20.7263,20.7263,55900.0
2015-03-10 12:35:00,23.56,23.59,23.55,23.59,44200.0,20.7351,20.7615,20.7263,20.7615,44200.0
2015-03-10 12:40:00,23.58,23.62,23.57,23.6,43600.0,20.7527,20.7879,20.7439,20.7703,43600.0
2015-03-10 12:45:00,23.6,23.6,23.55,23.57,62600.0,20.7703,20.7703,20.7263,20.7439,62600.0
2015-03-10 12:50:00,23.56,23.59,23.56,23.58,46200.0,20.7351,20.7615,20.7351,20.7527,46200.0
2015-03-10 12:55:00,23.57,23.61,23.57,23.58,46700.0,20.7439,20.7791,20.7439,20.7527,46700.0
2015-03-10 13:00:00,23.58,23.6,23.56,23.58,47900.0,20.7527,20.7703,20.7351,20.7527,47900.0
2015-03-10 13:05:00,23.58,23.59,23.55,23.56,42400.0,20.7527,20.7615,20.7263,20.7351,42400.0
2015-03-10 13:10:00,23.55,23.58,23.55,23.56,41600.0,20.7263,20.7527,20.7263,20.7351,41600.0
2015-03-10 13:15:00,23.56,23.57,23.53,23.56,55700.0,20.7351,20.7439,20.7087,20.7351,55700.0
2015-03-10 13:20:00,23.56,23.61,23.56,23.6,42200.0,20.7351,20.7791,20.7351,20.7703,42200.0
2015-03-10 13:25:00,23.6,23.62,23.57,23.57,38900.0,20.7703,20.7879,20.7439,20.7439,38900.0
2015-03-10 13:30:00,23.57,23.57,23.53,23.54,40900.0,20.7439,20.7439,20.7087,20.7175,40900.0
2015-03-10 13:35:00,23.54,23.55,23.53,23.54,40400.0,20.7175,20.7263,20.7087,20.7175,40400.0
2015-03-10 13:40:00,23.54,23.61,23.53,23.6,177900.0,20.7175,20.7791,20.7087,20.7703,177900.0
2015-03-10 13:45:00,23.6,23.64,23.59,23.63,55200.0,20.7703,20.8055,20.7615,20.7967,55200.0
2015-03-10 13:50:00,23.63,23.64,23.6,23.63,71300.0,20.7967,20.8055,20.7703,20.7967,71300.0
2015-03-10 13:55:00,23.64,23.65,23.58,23.61,44300.0,20.8055,20.8143,20.7527,20.7791,44300.0
2015-03-10 14:00:00,23.61,23.65,23.6,23.63,91400.0,20.7791,20.8143,20.7703,20.7967,91400.0
2015-03-10 14:05:00,23.63,23.66,23.62,23.66,47400.0,20.7967,20.8231,20.7879,20.8231,47400.0
2015-03-10 14:10:00,23.65,23.69,23.58,23.6,131700.0,20.8143,20.8495,20.7527,20.7703,131700.0
2015-03-10 14:15:00,23.6,23.62,23.57,23.58,47400.0,20.7703,20.7879,20.7439,20.7527,47400.0
2015-03-10 14:20:00,23.58,23.6,23.56,23.57,72100.0,20.7527,20.7703,20.7351,20.7439,72100.0
2015-03-10 14:25:00,23.58,23.59,23.55,23.58,38700.0,20.7527,20.7615,20.7263,20.7527,38700.0
2015-03-10 14:30:00,23.58,23.62,23.58,23.6,60100.0,20.7527,20.7879,20.7527,20.7703,60100.0
2015-03-10 14:35:00,23.6,23.61,23.57,23.61,63200.0,20.7703,20.7791,20.7439,20.7791,63200.0
2015-03-10 14:40:00,23.6,23.61,23.57,23.58,72800.0,20.7703,20.7791,20.7439,20.7527,72800.0
2015-03-10 14:45:00,23.59,23.59,23.56,23.56,67100.0,20.7615,20.7615,20.7351,20.7351,67100.0
2015-03-10 14:50:00,23.57,23.57,23.54,23.54,51500.0,20.7439,20.7439,20.7175,20.7175,51500.0
2015-03-10 14:55:00,23.54,23.55,23.5,23.5,92900.0,20.7175,20.7263,20.6823,20.6823,92900.0
2015-03-10 15:00:00,23.5,23.52,23.48,23.51,464700.0,20.6823,20.6999,20.6647,20.6911,464700.0
2015-03-10 15:05:00,23.51,23.55,23.5,23.54,239400.0,20.6911,20.7263,20.6823,20.7175,239400.0
2015-03-10 15:10:00,23.55,23.56,23.52,23.53,103200.0,20.7263,20.7351,20.6999,20.7087,103200.0
2015-03-10 15:15:00,23.53,23.58,23.53,23.58,165300.0,20.7087,20.7527,20.7087,20.7527,165300.0
2015-03-10 15:20:00,23.58,23.61,23.57,23.61,154200.0,20.7527,20.7791,20.7439,20.7791,154200.0
2015-03-10 15:25:00,23.61,23.62,23.57,23.59,237300.0,20.7791,20.7879,20.7439,20.7615,237300.0
2015-03-10 15:30:00,23.59,23.59,23.53,23.54,139800.0,20.7615,20.7615,20.7087,20.7175,139800.0
2015-03-10 15:35:00,23.53,23.57,23.51,23.57,190200.0,20.7087,20.7439,20.6911,20.7439,190200.0
2015-03-10 15:40:00,23.57,23.61,23.55,23.61,281700.0,20.7439,20.7791,20.7263,20.7791,281700.0
2015-03-10 15:45:00,23.61,23.62,23.57,23.61,320500.0,20.7791,20.7879,20.7439,20.7791,320500.0
2015-03-10 15:50:00,23.61,23.61,23.48,23.55,982400.0,20.7791,20.7791,20.6647,20.7263,982400.0
2015-03-10 15:55:00,23.55,23.55,23.5,23.52,774600.0,20.7263,20.7263,20.6823,20.6999,774600.0
2015-03-11 09:30:00,23.63,23.74,23.62,23.74,221600.0,20.7967,20.8935,20.7879,20.8935,221600.0
2015-03-11 09:35:00,23.75,23.75,23.67,23.7,93600.0,20.9023,20.9023,20.8319,20.8583,93600.0
2015-03-11 09:40:00,23.7,23.8,23.65,23.76,197300.0,20.8583,20.9464,20.8143,20.9112,197300.0
2015-03-11 09:45:00,23.75,23.8,23.7,23.8,134300.0,20.9023,20.9464,20.8583,20.9464,134300.0
2015-03-11 09:50:00,23.8,23.8,23.7,23.73,143900.0,20.9464,20.9464,20.8583,20.8847,143900.0
2015-03-11 09:55:00,23.73,23.83,23.73,23.81,164100.0,20.8847,20.9728,20.8847,20.9552,164100.0
2015-03-11 10:00:00,23.8,23.82,23.75,23.76,61300.0,20.9464,20.964,20.9023,20.9112,61300.0
2015-03-11 10:05:00,23.75,23.78,23.71,23.72,88800.0,20.9023,20.9288,20.8671,20.8759,88800.0
2015-03-11 10:10:00,23.73,23.76,23.7,23.73,213900.0,20.8847,20.9112,20.8583,20.8847,213900.0
2015-03-11 10:15:00,23.73,23.73,23.66,23.67,141200.0,20.8847,20.8847,20.8231,20.8319,141200.0
2015-03-11 10:20:00,23.67,23.67,23.63,23.64,179600.0,20.8319,20.8319,20.7967,20.8055,179600.0
2015-03-11 10:25:00,23.63,23.64,23.56,23.59,136800.0,20.7967,20.8055,20.7351,20.7615,136800.0
2015-03-11 10:30:00,23.59,23.6,23.52,23.54,271000.0,20.7615,20.7703,20.6999,20.7175,271000.0
2015-03-11 10:35:00,23.53,23.57,23.51,23.57,135900.0,20.7087,20.7439,20.6911,20.7439,135900.0
2015-03-11 10:40:00,23.57,23.59,23.5,23.53,170100.0,20.7439,20.7615,20.6823,20.7087,170100.0
2015-03-11 10:45:00,23.53,23.55,23.51,23.52,113800.0,20.7087,20.7263,20.6911,20.6999,113800.0
2015-03-11 10:50:00,23.51,23.54,23.45,23.52,119400.0,20.6911,20.7175,20.6383,20.6999,119400.0
2015-03-11 10:55:00,23.51,23.54,23.49,23.51,71700.0,20.6911,20.7175,20.6735,20.6911,71700.0
2015-03-11 11:00:00,23.51,23.54,23.48,23.5,65900.0,20.6911,20.7175,20.6647,20.6823,65900.0
2015-03-11 11:05:00,23.48,23.5,23.47,23.5,74900.0,20.6647,20.6823,20.6559,20.6823,74900.0
2015-03-11 11:10:00,23.5,23.55,23.5,23.53,61500.0,20.6823,20.7263,20.6823,20.7087,61500.0
2015-03-11 11:15:00,23.53,23.58,23.53,23.54,45500.0,20.7087,20.7527,20.7087,20.7175,45500.0
2015-03-11 11:20:00,23.54,23.57,23.52,23.53,44100.0,20.7175,20.7439,20.6999,20.7087,44100.0
2015-03-11 11:25:00,23.52,23.6,23.52,23.59,62900.0,20.6999,20.7703,20.6999,20.7615,62900.0
2015-03-11 11:30:00,23.59,23.66,23.57,23.65,214400.0,20.7615,20.8231,20.7439,20.8143,214400.0
2015-03-11 11:35:00,23.64,23.65,23.6,23.61,140900.0,20.8055,20.8143,20.7703,20.7791,140900.0
2015-03-11 11:40:00,23.6,23.61,23.54,23.54,58500.0,20.7703,20.7791,20.7175,20.7175,58500.0
2015-03-11 11:45:00,23.54,23.59,23.54,23.55,129800.0,20.7175,20.7615,20.7175,20.7263,129800.0
2015-03-11 11:50:00,23.55,23.58,23.54,23.57,251600.0,20.7263,20.7527,20.7175,20.7439,251600.0
2015-03-11 11:55:00,23.57,23.61,23.56,23.61,89500.0,20.7439,20.7791,20.7351,20.7791,89500.0
2015-03-11 12:00:00,23.62,23.63,23.57,23.59,89700.0,20.7879,20.7967,20.7439,20.7615,89700.0
2015-03-11 12:05:00,23.59,23.6,23.56,23.59,197400.0,20.7615,20.7703,20.7351,20.7615,197400.0
2015-03-11 12:10:00,23.59,23.63,23.57,23.63,60300.0,20.7615,20.7967,20.7439,20.7967,60300.0
2015-03-11 12:15:00,23.63,23.65,23.59,23.63,43900.0,20.7967,20.8143,20.7615,20.7967,43900.0
2015-03-11 12:20:00,23.63,23.65,23.59,23.61,77800.0,20.7967,20.8143,20.7615,20.7791,77800.0
2015-03-11 12:25:00,23.61,23.61,23.59,23.6,49400.0,20.7791,20.7791,20.7615,20.7703,49400.0
2015-03-11 12:30:00,23.61,23.63,23.59,23.62,32400.0,20.7791,20.7967,20.7615,20.7879,32400.0
2015-03-11 12:35:00,23.63,23.67,23.6,23.66,67600.0,20.7967,20.8319,20.7703,20.8231,67600.0
2015-03-11 12:40:00,23.66,23.66,23.64,23.66,34500.0,20.8231,20.8231,20.8055,20.8231,34500.0
2015-03-11 12:45:00,23.64,23.66,23.61,23.62,40500.0,20.8055,20.8231,20.7791,20.7879,40500.0
2015-03-11 12:50:00,23.63,23.66,23.62,23.64,45200.0,20.7967,20.8231,20.7879,20.8055,45200.0
2015-03-11 12:55:00,23.65,23.65,23.6,23.62,74400.0,20.8143,20.8143,20.7703,20.7879,74400.0
2015-03-11 13:00:00,23.62,23.63,23.6,23.61,52300.0,20.7879,20.7967,20.7703,20.7791,52300.0
2015-03-11 13:05:00,23.61,23.61,23.57,23.58,50900.0,20.7791,20.7791,20.7439,20.7527,50900.0
2015-03-11 13:10:00,23.59,23.61,23.58,23.61,49000.0,20.7615,20.7791,20.7527,20.7791,49000.0
2015-03-11 13:15:00,23.6,23.6,23.56,23.56,52200.0,20.7703,20.7703,20.7351,20.7351,52200.0
2015-03-11 13:20:00,23.57,23.59,23.55,23.59,58700.0,20.7439,20.7615,20.7263,20.7615,58700.0
2015-03-11 13:25:00,23.58,23.61,23.54,23.58,87200.0,20.7527,20.7791,20.7175,20.7527,87200.0
2015-03-11 13:30:00,23.58,23.6,23.54,23.55,96100.0,20.7527,20.7703,20.7175,20.7263,96100.0
2015-03-11 13:35:00,23.56,23.63,23.55,23.62,133400.0,20.7351,20.7967,20.7263,20.7879,133400.0
2015-03-11 13:40:00,23.62,23.62,23.56,23.57,70500.0,20.7879,20.7879,20.7351,20.7439,70500.0
2015-03-11 13:45:00,23.57,23.59,23.53,23.55,111700.0,20.7439,20.7615,20.7087,20.7263,111700.0
2015-03-11 13:50:00,23.55,23.57,23.53,23.55,137100.0,20.7263,20.7439,20.7087,20.7263,137100.0
2015-03-11 13:55:00,23.55,23.58,23.55,23.57,78000.0,20.7263,20.7527,20.7263,20.7439,78000.0
2015-03-11 14:00:00,23.57,23.58,23.55,23.55,477900.0,20.7439,20.7527,20.7263,20.7263,477900.0
2015-03-11 14:05:00,23.56,23.56,23.53,23.55,82600.0,20.7351,20.7351,20.7087,20.7263,82600.0
2015-03-11 14:10:00,23.55,23.56,23.53,23.55,102800.0,20.7263,20.7351,20.7087,20.7263,102800.0
2015-03-11 14:15:00,23.54,23.6,23.54,23.57,98700.0,20.7175,20.7703,20.7175,20.7439,98700.0
2015-03-11 14:20:00,23.58,23.58,23.54,23.55,174100.0,20.7527,20.7527,20.7175,20.7263,174100.0
2015-03-11 14:25:00,23.55,23.56,23.53,23.55,96500.0,20.7263,20.7351,20.7087,20.7263,96500.0
2015-03-11 14:30:00,23.54,23.54,23.5,23.52,321200.0,20.7175,20.7175,20.6823,20.6999,321200.0
2015-03-11 14:35:00,23.52,23.53,23.5,23.51,114500.0,20.6999,20.7087,20.6823,20.6911,114500.0
2015-03-11 14:40:00,23.52,23.52,23.48,23.51,183100.0,20.6999,20.6999,20.6647,20.6911,183100.0
2015-03-11 14:45:00,23.51,23.52,23.5,23.51,218400.0,20.6911,20.6999,20.6823,20.6911,218400.0
2015-03-11 14:50:00,23.51,23.52,23.5,23.51,122600.0,20.6911,20.6999,20.6823,20.6911,122600.0
2015-03-11 14:55:00,23.51,23.54,23.5,23.54,78200.0,20.6911,20.7175,20.6823,20.7175,78200.0
2015-03-11 15:00:00,23.54,23.54,23.51,23.53,70700.0,20.7175,20.7175,20.6911,20.7087,70700.0
2015-03-11 15:05:00,23.53,23.54,23.51,23.52,55700.0,20.7087,20.7175,20.6911,20.6999,55700.0
2015-03-11 15:10:00,23.51,23.52,23.49,23.5,229900.0,20.6911,20.6999,20.6735,20.6823,229900.0
2015-03-11 15:15:00,23.5,23.51,23.48,23.5,74000.0,20.6823,20.6911,20.6647,20.6823,74000.0
2015-03-11 15:20:00,23.5,23.5,23.48,23.48,56500.0,20.6823,20.6823,20.6647,20.6647,56500.0
2015-03-11 15:25:00,23.48,23.49,23.45,23.45,164400.0,20.6647,20.6735,20.6383,20.6383,164400.0
2015-03-11 15:30:00,23.46,23.46,23.43,23.46,177200.0,20.6471,20.6471,20.6207,20.6471,177200.0
2015-03-11 15:35:00,23.46,23.47,23.44,23.47,118300.0,20.6471,20.6559,20.6295,20.6559,118300.0
2015-03-11 15:40:00,23.47,23.51,23.44,23.51,183300.0,20.6559,20.6911,20.6295,20.6911,183300.0
2015-03-11 15:45:00,23.5,23.51,23.48,23.5,155900.0,20.6823,20.6911,20.6647,20.6823,155900.0
2015-03-11 15:50:00,23.49,23.5,23.45,23.5,389200.0,20.6735,20.6823,20.6383,20.6823,389200.0
2015-03-11 15:55:00,23.5,23.5,23.45,23.46,315900.0,20.6823,20.6823,20.6383,20.6471,315900.0
2015-03-12 09:30:00,23.34,23.58,23.23,23.51,532000.0,20.5415,20.7527,20.4447,20.6911,532000.0
2015-03-12 09:35:00,23.51,23.55,23.36,23.37,227900.0,20.6911,20.7263,20.5591,20.5679,227900.0
2015-03-12 09:40:00,23.37,23.42,23.34,23.42,130000.0,20.5679,20.6119,20.5415,20.6119,130000.0
2015-03-12 09:45:00,23.42,23.48,23.39,23.48,150400.0,20.6119,20.6647,20.5855,20.6647,150400.0
2015-03-12 09:50:00,23.48,23.5,23.42,23.46,139000.0,20.6647,20.6823,20.6119,20.6471,139000.0
2015-03-12 09:55:00,23.46,23.46,23.39,23.42,182200.0,20.6471,20.6471,20.5855,20.6119,182200.0
2015-03-12 10:00:00,23.42,23.44,23.34,23.37,230400.0,20.6119,20.6295,20.5415,20.5679,230400.0
2015-03-12 10:05:00,23.38,23.4,23.33,23.34,57100.0,20.5767,20.5943,20.5327,20.5415,57100.0
2015-03-12 10:10:00,23.33,23.36,23.31,23.31,113600.0,20.5327,20.5591,20.5151,20.5151,113600.0
2015-03-12 10:15:00,23.31,23.34,23.25,23.26,84500.0,20.5151,20.5415,20.4623,20.4711,84500.0
2015-03-12 10:20:00,23.26,23.32,23.25,23.3,61600.0,20.4711,20.5239,20.4623,20.5063,61600.0
2015-03-12 10:25:00,23.3,23.33,23.29,23.33,58800.0,20.5063,20.5327,20.4975,20.5327,58800.0
2015-03-12 10:30:00,23.33,23.37,23.33,23.35,117000.0,20.5327,20.5679,20.5327,20.5503,117000.0
2015-03-12 10:35:00,23.35,23.4,23.34,23.4,90900.0,20.5503,20.5943,20.5415,20.5943,90900.0
2015-03-12 10:40:00,23.4,23.42,23.34,23.39,86600.0,20.5943,20.6119,20.5415,20.5855,86600.0
2015-03-12 10:45:00,23.39,23.4,23.35,23.35,90300.0,20.5855,20.5943,20.5503,20.5503,90300.0
2015-03-12 10:50:00,23.36,23.39,23.35,23.39,106400.0,20.5591,20.5855,20.5503,20.5855,106400.0
2015-03-12 10:55:00,23.39,23.44,23.38,23.42,79400.0,20.5855,20.6295,20.5767,20.6119,79400.0
2015-03-12 11:00:00,23.42,23.45,23.41,23.41,33800.0,20.6119,20.6383,20.6031,20.6031,33800.0
2015-03-12 11:05:00,23.41,23.44,23.41,23.43,42300.0,20.6031,20.6295,20.6031,20.6207,42300.0
2015-03-12 11:10:00,23.43,23.44,23.41,23.44,65100.0,20.6207,20.6295,20.6031,20.6295,65100.0
2015-03-12 11:15:00,23.44,23.46,23.42,23.46,67500.0,20.6295,20.6471,20.6119,20.6471,67500.0
2015-03-12 11:20:00,23.45,23.49,23.44,23.47,94400.0,20.6383,20.6735,20.6295,20.6559,94400.0
2015-03-12 11:25:00,23.47,23.49,23.47,23.48,34200.0,20.6559,20.6735,20.6559,20.6647,34200.0
2015-03-12 11:30:00,23.48,23.49,23.42,23.42,48100.0,20.6647,20.6735,20.6119,20.6119,48100.0
2015-03-12 11:35:00,23.42,23.46,23.39,23.43,184700.0,20.6119,20.6471,20.5855,20.6207,184700.0
2015-03-12 11:40:00,23.44,23.44,23.4,23.4,84800.0,20.6295,20.6295,20.5943,20.5943,84800.0
2015-03-12 11:45:00,23.4,23.41,23.34,23.34,98700.0,20.5943,20.6031,20.5415,20.5415,98700.0
2015-03-12 11:50:00,23.35,23.36,23.34,23.34,123000.0,20.5503,20.5591,20.5415,20.5415,123000.0
2015-03-12 11:55:00,23.34,23.36,23.33,23.36,82200.0,20.5415,20.5591,20.5327,20.5591,82200.0
2015-03-12 12:00:00,23.36,23.37,23.33,23.37,78600.0,20.5591,20.5679,20.5327,20.5679,78600.0
2015-03-12 12:05:00,23.37,23.38,23.36,23.37,68600.0,20.5679,20.5767,20.5591,20.5679,68600.0
2015-03-12 12:10:00,23.37,23.39,23.36,23.37,100500.0,20.5679,20.5855,20.5591,20.5679,100500.0
2015-03-12 12:15:00,23.36,23.4,23.36,23.39,114600.0,20.5591,20.5943,20.5591,20.5855,114600.0
2015-03-12 12:20:00,23.38,23.39,23.34,23.34,37000.0,20.5767,20.5855,20.5415,20.5415,37000.0
2015-03-12 12:25:00,23.34,23.35,23.33,23.34,65200.0,20.5415,20.5503,20.5327,20.5415,65200.0
2015-03-12 12:30:00,23.34,23.36,23.33,23.34,70500.0,20.5415,20.5591,20.5327,20.5415,70500.0
2015-03-12 12:35:00,23.34,23.34,23.32,23.34,36800.0,20.5415,20.5415,20.5239,20.5415,36800.0
2015-03-12 12:40:00,23.34,23.34,23.3,23.33,63200.0,20.5415,20.5415,20.5063,20.5327,63200.0
2015-03-12 12:45:00,23.33,23.35,23.32,23.35,78100.0,20.5327,20.5503,20.5239,20.5503,78100.0
2015-03-12 12:50:00,23.34,23.35,23.33,23.34,80000.0,20.5415,20.5503,20.5327,20.5415,80000.0
2015-03-12 12:55:00,23.34,23.35,23.31,23.31,54100.0,20.5415,20.5503,20.5151,20.5151,54100.0
2015-03-12 13:00:00,23.32,23.32,23.29,23.3,58200.0,20.5239,20.5239,20.4975,20.5063,58200.0
2015-03-12 13:05:00,23.3,23.31,23.28,23.28,56600.0,20.5063,20.5151,20.4887,20.4887,56600.0
2015-03-12 13:10:00,23.29,23.32,23.28,23.32,239200.0,20.4975,20.5239,20.4887,20.5239,239200.0
2015-03-12 13:15:00,23.32,23.41,23.32,23.41,185300.0,20.5239,20.6031,20.5239,20.6031,185300.0
2015-03-12 13:20:00,23.4,23.41,23.39,23.4,121900.0,20.5943,20.6031,20.5855,20.5943,121900.0
2015-03-12 13:25:00,23.41,23.44,23.4,23.43,98700.0,20.6031,20.6295,20.5943,20.6207,98700.0
2015-03-12 13:30:00,23.43,23.45,23.4,23.45,223200.0,20.6207,20.6383,20.5943,20.6383,223200.0
2015-03-12 13:35:00,23.45,23.46,23.43,23.43,49500.0,20.6383,20.6471,20.6207,20.6207,49500.0
2015-03-12 13:40:00,23.43,23.47,23.43,23.47,61100.0,20.6207,20.6559,20.6207,20.6559,61100.0
2015-03-12 13:45:00,23.47,23.49,23.45,23.48,341100.0,20.6559,20.6735,20.6383,20.6647,341100.0
2015-03-12 13:50:00,23.48,23.51,23.47,23.5,159600.0,20.6647,20.6911,20.6559,20.6823,159600.0
2015-03-12 13:55:00,23.51,23.51,23.47,23.5,69200.0,20.6911,20.6911,20.6559,20.6823,69200.0
2015-03-12 14:00:00,23.5,23.5,23.46,23.47,78300.0,20.6823,20.6823,20.6471,20.6559,78300.0
2015-03-12 14:05:00,23.48,23.5,23.47,23.48,79400.0,20.6647,20.6823,20.6559,20.6647,79400.0
2015-03-12 14:10:00,23.48,23.5,23.48,23.49,31900.0,20.6647,20.6823,20.6647,20.6735,31900.0
2015-03-12 14:15:00,23.49,23.52,23.49,23.51,140500.0,20.6735,20.6999,20.6735,20.6911,140500.0
2015-03-12 14:20:00,23.51,23.51,23.48,23.51,49300.0,20.6911,20.6911,20.6647,20.6911,49300.0
2015-03-12 14:25:00,23.5,23.51,23.49,23.51,68600.0,20.6823,20.6911,20.6735,20.6911,68600.0
2015-03-12 14:30:00,23.5,23.52,23.49,23.5,87500.0,20.6823,20.6999,20.6735,20.6823,87500.0
2015-03-12 14:35:00,23.51,23.53,23.49,23.53,176900.0,20.6911,20.7087,20.6735,20.7087,176900.0
2015-03-12 14:40:00,23.53,23.53,23.49,23.53,202200.0,20.7087,20.7087,20.6735,20.7087,202200.0
2015-03-12 14:45:00,23.53,23.53,23.5,23.5,48200.0,20.7087,20.7087,20.6823,20.6823,48200.0
2015-03-12 14:50:00,23.5,23.51,23.49,23.49,193100.0,20.6823,20.6911,20.6735,20.6735,193100.0
2015-03-12 14:55:00,23.49,23.54,23.49,23.54,256700.0,20.6735,20.7175,20.6735,20.7175,256700.0
2015-03-12 15:00:00,23.54,23.56,23.53,23.53,171100.0,20.7175,20.7351,20.7087,20.7087,171100.0
2015-03-12 15:05:00,23.54,23.56,23.53,23.55,61600.0,20.7175,20.7351,20.7087,20.7263,61600.0
2015-03-12 15:10:00,23.55,23.55,23.54,23.54,147600.0,20.7263,20.7263,20.7175,20.7175,147600.0
2015-03-12 15:15:00,23.54,23.57,23.54,23.55,76700.0,20.7175,20.7439,20.7175,20.7263,76700.0
2015-03-12 15:20:00,23.55,23.57,23.55,23.55,189200.0,20.7263,20.7439,20.7263,20.7263,189200.0
2015-03-12 15:25:00,23.55,23.56,23.55,23.55,69100.0,20.7263,20.7351,20.7263,20.7263,69100.0
2015-03-12 15:30:00,23.55,23.58,23.54,23.58,352000.0,20.7263,20.7527,20.7175,20.7527,352000.0
2015-03-12 15:35:00,23.58,23.6,23.56,23.6,364800.0,20.7527,20.7703,20.7351,20.7703,364800.0
2015-03-12 15:40:00,23.59,23.64,23.59,23.64,432100.0,20.7615,20.8055,20.7615,20.8055,432100.0
2015-03-12 15:45:00,23.63,23.66,23.6,23.66,568600.0,20.7967,20.8231,20.7703,20.8231,568600.0
2015-03-12 15:50:00,23.66,23.73,23.66,23.72,945500.0,20.8231,20.8847,20.8231,20.8759,945500.0
2015-03-12 15:55:00,23.73,23.78,23.71,23.78,1447000.0,20.8847,20.9288,20.8671,20.9288,1447000.0
2015-03-13 09:30:00,23.98,24.26,23.97,24.07,753400.0,21.1048,21.3512,21.096,21.184,753400.0
2015-03-13 09:35:00,24.08,24.13,23.98,24.1,430400.0,21.1928,21.2368,21.1048,21.2104,430400.0
2015-03-13 09:40:00,24.1,24.24,24.03,24.24,473900.0,21.2104,21.3336,21.1488,21.3336,473900.0
2015-03-13 09:45:00,24.25,24.31,24.18,24.24,472200.0,21.3424,21.3952,21.2808,21.3336,472200.0
2015-03-13 09:50:00,24.25,24.27,24.15,24.15,252100.0,21.3424,21.36,21.2544,21.2544,252100.0
2015-03-13 09:55:00,24.15,24.17,24.11,24.16,177600.0,21.2544,21.272,21.2192,21.2632,177600.0
2015-03-13 10:00:00,24.16,24.2,24.06,24.08,236700.0,21.2632,21.2984,21.1752,21.1928,236700.0
2015-03-13 10:05:00,24.07,24.08,24.0,24.03,260200.0,21.184,21.1928,21.1224,21.1488,260200.0
2015-03-13 10:10:00,24.03,24.04,23.99,24.0,200700.0,21.1488,21.1576,21.1136,21.1224,200700.0
2015-03-13 10:15:00,24.01,24.06,24.0,24.02,379700.0,21.1312,21.1752,21.1224,21.14,379700.0
2015-03-13 10:20:00,24.03,24.05,24.0,24.01,146400.0,21.1488,21.1664,21.1224,21.1312,146400.0
2015-03-13 10:25:00,24.01,24.01,23.97,24.01,246600.0,21.1312,21.1312,21.096,21.1312,246600.0
2015-03-13 10:30:00,24.01,24.06,24.0,24.05,157500.0,21.1312,21.1752,21.1224,21.1664,157500.0
2015-03-13 10:35:00,24.05,24.06,24.02,24.05,68900.0,21.1664,21.1752,21.14,21.1664,68900.0
2015-03-13 10:40:00,24.04,24.08,24.0,24.01,131600.0,21.1576,21.1928,21.1224,21.1312,131600.0
2015-03-13 10:45:00,24.02,24.02,23.99,24.0,68900.0,21.14,21.14,21.1136,21.1224,68900.0
2015-03-13 10:50:00,23.99,24.0,23.93,23.96,188100.0,21.1136,21.1224,21.0608,21.0872,188100.0
2015-03-13 10:55:00,23.96,24.01,23.95,23.99,494900.0,21.0872,21.1312,21.0784,21.1136,494900.0
2015-03-13 11:00:00,23.99,24.05,23.97,24.05,307400.0,21.1136,21.1664,21.096,21.1664,307400.0
2015-03-13 11:05:00,24.04,24.06,24.01,24.02,73500.0,21.1576,21.1752,21.1312,21.14,73500.0
2015-03-13 11:10:00,24.02,24.08,24.0,24.07,84200.0,21.14,21.1928,21.1224,21.184,84200.0
2015-03-13 11:15:00,24.06,24.07,24.04,24.05,103200.0,21.1752,21.184,21.1576,21.1664,103200.0
2015-03-13 11:20:00,24.05,24.07,24.03,24.04,137600.0,21.1664,21.184,21.1488,21.1576,137600.0
2015-03-13 11:25:00,24.03,24.04,23.96,23.98,79200.0,21.1488,21.1576,21.0872,21.1048,79200.0
2015-03-13 11:30:00,23.97,23.98,23.94,23.98,149100.0,21.096,21.1048,21.0696,21.1048,149100.0
2015-03-13 11:35:00,23.98,23.98,23.94,23.96,156500.0,21.1048,21.1048,21.0696,21.0872,156500.0
2015-03-13 11:40:00,23.96,24.0,23.94,23.99,146800.0,21.0872,21.1224,21.0696,21.1136,146800.0
2015-03-13 11:45:00,23.99,24.0,23.94,23.96,158800.0,21.1136,21.1224,21.0696,21.0872,158800.0
2015-03-13 11:50:00,23.96,23.97,23.94,23.97,42000.0,21.0872,21.096,21.0696,21.096,42000.0
2015-03-13 11:55:00,23.97,24.01,23.94,24.01,65600.0,21.096,21.1312,21.0696,21.1312,65600.0
2015-03-13 12:00:00,24.01,24.01,23.94,23.97,123400.0,21.1312,21.1312,21.0696,21.096,123400.0
2015-03-13 12:05:00,23.98,24.02,23.98,24.02,76500.0,21.1048,21.14,21.1048,21.14,76500.0
2015-03-13 12:10:00,24.01,24.05,24.0,24.05,78500.0,21.1312,21.1664,21.1224,21.1664,78500.0
2015-03-13 12:15:00,24.05,24.05,23.99,24.02,71000.0,21.1664,21.1664,21.1136,21.14,71000.0
2015-03-13 12:20:00,24.01,24.04,24.01,24.04,43200.0,21.1312,21.1576,21.1312,21.1576,43200.0
2015-03-13 12:25:00,24.04,24.05,24.02,24.04,39700.0,21.1576,21.1664,21.14,21.1576,39700.0
2015-03-13 12:30:00,24.04,24.06,24.03,24.04,54900.0,21.1576,21.1752,21.1488,21.1576,54900.0
2015-03-13 12:35:00,24.04,24.13,24.03,24.1,174000.0,21.1576,21.2368,21.1488,21.2104,174000.0
2015-03-13 12:40:00,24.1,24.14,24.09,24.14,90500.0,21.2104,21.2456,21.2016,21.2456,90500.0
2015-03-13 12:45:00,24.15,24.16,24.07,24.09,62400.0,21.2544,21.2632,21.184,21.2016,62400.0
2015-03-13 12:50:00,24.09,24.09,24.03,24.03,57700.0,21.2016,21.2016,21.1488,21.1488,57700.0
2015-03-13 12:55:00,24.03,24.07,24.03,24.07,28600.0,21.1488,21.184,21.1488,21.184,28600.0
2015-03-13 13:00:00,24.07,24.07,24.02,24.03,18900.0,21.184,21.184,21.14,21.1488,18900.0
2015-03-13 13:05:00,24.04,24.06,24.01,24.02,20900.0,21.1576,21.1752,21.1312,21.14,20900.0
2015-03-13 13:10:00,24.01,24.03,24.0,24.02,32100.0,21.1312,21.1488,21.1224,21.14,32100.0
2015-03-13 13:15:00,24.02,24.02,23.99,24.0,53300.0,21.14,21.14,21.1136,21.1224,53300.0
2015-03-13 13:20:00,24.0,24.01,23.97,23.98,65600.0,21.1224,21.1312,21.096,21.1048,65600.0
2015-03-13 13:25:00,23.97,23.99,23.96,23.98,111800.0,21.096,21.1136,21.0872,21.1048,111800.0
2015-03-13 13:30:00,23.98,24.0,23.97,23.98,57800.0,21.1048,21.1224,21.096,21.1048,57800.0
2015-03-13 13:35:00,23.97,24.0,23.96,23.99,36100.0,21.096,21.1224,21.0872,21.1136,36100.0
2015-03-13 13:40:00,23.99,24.02,23.98,24.02,93200.0,21.1136,21.14,21.1048,21.14,93200.0
2015-03-13 13:45:00,24.01,24.01,23.99,24.0,30700.0,21.1312,21.1312,21.1136,21.1224,30700.0
2015-03-13 13:50:00,24.0,24.02,23.99,24.01,103000.0,21.1224,21.14,21.1136,21.1312,103000.0
2015-03-13 13:55:00,24.0,24.05,23.99,24.05,77300.0,21.1224,21.1664,21.1136,21.1664,77300.0
2015-03-13 14:00:00,24.05,24.06,24.04,24.06,185500.0,21.1664,21.1752,21.1576,21.1752,185500.0
2015-03-13 14:05:00,24.05,24.07,24.05,24.05,105500.0,21.1664,21.184,21.1664,21.1664,105500.0
2015-03-13 14:10:00,24.05,24.07,24.04,24.07,186800.0,21.1664,21.184,21.1576,21.184,186800.0
2015-03-13 14:15:00,24.07,24.09,24.06,24.08,116600.0,21.184,21.2016,21.1752,21.1928,116600.0
2015-03-13 14:20:00,24.07,24.09,24.06,24.07,140900.0,21.184,21.2016,21.1752,21.184,140900.0
2015-03-13 14:25:00,24.07,24.12,24.06,24.12,94900.0,21.184,21.228,21.1752,21.228,94900.0
2015-03-13 14:30:00,24.12,24.12,24.06,24.11,88300.0,21.228,21.228,21.1752,21.2192,88300.0
2015-03-13 14:35:00,24.11,24.12,24.09,24.09,77000.0,21.2192,21.228,21.2016,21.2016,77000.0
2015-03-13 14:40:00,24.09,24.1,24.07,24.09,173500.0,21.2016,21.2104,21.184,21.2016,173500.0
2015-03-13 14:45:00,24.08,24.13,24.08,24.09,140100.0,21.1928,21.2368,21.1928,21.2016,140100.0
2015-03-13 14:50:00,24.09,24.1,24.04,24.05,79700.0,21.2016,21.2104,21.1576,21.1664,79700.0
2015-03-13 14:55:00,24.05,24.12,24.04,24.1,173900.0,21.1664,21.228,21.1576,21.2104,173900.0
2015-03-13 15:00:00,24.11,24.12,24.09,24.1,169600.0,21.2192,21.228,21.2016,21.2104,169600.0
2015-03-13 15:05:00,24.1,24.12,24.09,24.11,81200.0,21.2104,21.228,21.2016,21.2192,81200.0
2015-03-13 15:10:00,24.1,24.12,24.09,24.1,79300.0,21.2104,21.228,21.2016,21.2104,79300.0
2015-03-13 15:15:00,24.1,24.15,24.09,24.14,114300.0,21.2104,21.2544,21.2016,21.2456,114300.0
2015-03-13 15:20:00,24.13,24.14,24.1,24.12,66900.0,21.2368,21.2456,21.2104,21.228,66900.0
2015-03-13 15:25:00,24.13,24.16,24.12,24.15,176500.0,21.2368,21.2632,21.228,21.2544,176500.0
2015-03-13 15:30:00,24.15,24.24,24.15,24.24,352000.0,21.2544,21.3336,21.2544,21.3336,352000.0
2015-03-13 15:35:00,24.24,24.26,24.21,24.24,260700.0,21.3336,21.3512,21.3072,21.3336,260700.0
2015-03-13 15:40:00,24.24,24.3,24.23,24.25,231500.0,21.3336,21.3864,21.3248,21.3424,231500.0
2015-03-13 15:45:00,24.25,24.26,24.24,24.25,149700.0,21.3424,21.3512,21.3336,21.3424,149700.0
2015-03-13 15:50:00,24.25,24.31,24.23,24.3,298000.0,21.3424,21.3952,21.3248,21.3864,298000.0
2015-03-13 15:55:00,24.3,24.32,24.24,24.24,432000.0,21.3864,21.404,21.3336,21.3336,432000.0
2015-03-16 09:30:00,24.34,24.38,24.23,24.25,317100.0,21.4216,21.4568,21.3248,21.3424,317100.0
2015-03-16 09:35:00,24.25,24.3,24.24,24.26,219800.0,21.3424,21.3864,21.3336,21.3512,219800.0
2015-03-16 09:40:00,24.26,24.27,24.21,24.23,187000.0,21.3512,21.36,21.3072,21.3248,187000.0
2015-03-16 09:45:00,24.22,24.25,24.18,24.24,123500.0,21.316,21.3424,21.2808,21.3336,123500.0
2015-03-16 09:50:00,24.25,24.3,24.24,24.27,257900.0,21.3424,21.3864,21.3336,21.36,257900.0
2015-03-16 09:55:00,24.27,24.27,24.25,24.26,125000.0,21.36,21.36,21.3424,21.3512,125000.0
2015-03-16 10:00:00,24.26,24.34,24.25,24.31,154100.0,21.3512,21.4216,21.3424,21.3952,154100.0
2015-03-16 10:05:00,24.31,24.32,24.28,24.3,87000.0,21.3952,21.404,21.3688,21.3864,87000.0
2015-03-16 10:10:00,24.31,24.37,24.31,24.35,87500.0,21.3952,21.448,21.3952,21.4304,87500.0
2015-03-16 10:15:00,24.35,24.36,24.33,24.35,148000.0,21.4304,21.4392,21.4128,21.4304,148000.0
2015-03-16 10:20:00,24.35,24.35,24.3,24.3,109000.0,21.4304,21.4304,21.3864,21.3864,109000.0
2015-03-16 10:25:00,24.3,24.31,24.28,24.3,183900.0,21.3864,21.3952,21.3688,21.3864,183900.0
2015-03-16 10:30:00,24.3,24.31,24.26,24.3,138100.0,21.3864,21.3952,21.3512,21.3864,138100.0
2015-03-16 10:35:00,24.3,24.31,24.28,24.28,115400.0,21.3864,21.3952,21.3688,21.3688,115400.0
2015-03-16 10:40:00,24.27,24.3,24.26,24.27,68200.0,21.36,21.3864,21.3512,21.36,68200.0
2015-03-16 10:45:00,24.28,24.31,24.27,24.29,86000.0,21.3688,21.3952,21.36,21.3776,86000.0
2015-03-16 10:50:00,24.29,24.31,24.27,24.3,110700.0,21.3776,21.3952,21.36,21.3864,110700.0
2015-03-16 10:55:00,24.3,24.34,24.29,24.34,69300.0,21.3864,21.4216,21.3776,21.4216,69300.0
2015-03-16 11:00:00,24.33,24.36,24.33,24.35,52900.0,21.4128,21.4392,21.4128,21.4304,52900.0
2015-03-16 11:05:00,24.35,24.38,24.34,24.36,115100.0,21.4304,21.4568,21.4216,21.4392,115100.0
2015-03-16 11:10:00,24.36,24.4,24.36,24.4,90900.0,21.4392,21.4744,21.4392,21.4744,90900.0
2015-03-16 11:15:00,24.4,24.41,24.38,24.4,80800.0,21.4744,21.4832,21.4568,21.4744,80800.0
2015-03-16 11:20:00,24.41,24.41,24.38,24.4,60100.0,21.4832,21.4832,21.4568,21.4744,60100.0
2015-03-16 11:25:00,24.41,24.43,24.38,24.4,138000.0,21.4832,21.5008,21.4568,21.4744,138000.0
2015-03-16 11:30:00,24.4,24.41,24.38,24.39,253600.0,21.4744,21.4832,21.4568,21.4656,253600.0
2015-03-16 11:35:00,24.39,24.4,24.36,24.37,46500.0,21.4656,21.4744,21.4392,21.448,46500.0
2015-03-16 11:40:00,24.37,24.38,24.36,24.36,52800.0,21.448,21.4568,21.4392,21.4392,52800.0
2015-03-16 11:45:00,24.37,24.38,24.34,24.35,73100.0,21.448,21.4568,21.4216,21.4304,73100.0
2015-03-16 11:50:00,24.36,24.38,24.35,24.35,78400.0,21.4392,21.4568,21.4304,21.4304,78400.0
2015-03-16 11:55:00,24.36,24.37,24.33,24.33,55000.0,21.4392,21.448,21.4128,21.4128,55000.0
2015-03-16 12:00:00,24.33,24.36,24.33,24.36,41500.0,21.4128,21.4392,21.4128,21.4392,41500.0
2015-03-16 12:05:00,24.36,24.36,24.33,24.34,28300.0,21.4392,21.4392,21.4128,21.4216,28300.0
2015-03-16 12:10:00,24.34,24.35,24.33,24.34,33500.0,21.4216,21.4304,21.4128,21.4216,33500.0
2015-03-16 12:15:00,24.34,24.35,24.32,24.33,52100.0,21.4216,21.4304,21.404,21.4128,52100.0
2015-03-16 12:20:00,24.33,24.33,24.29,24.3,24200.0,21.4128,21.4128,21.3776,21.3864,24200.0
2015-03-16 12:25:00,24.3,24.34,24.29,24.32,70900.0,21.3864,21.4216,21.3776,21.404,70900.0
2015-03-16 12:30:00,24.31,24.33,24.3,24.31,59200.0,21.3952,21.4128,21.3864,21.3952,59200.0
2015-03-16 12:35:00,24.31,24.34,24.31,24.33,44400.0,21.3952,21.4216,21.3952,21.4128,44400.0
2015-03-16 12:40:00,24.34,24.36,24.3,24.3,37000.0,21.4216,21.4392,21.3864,21.3864,37000.0
2015-03-16 12:45:00,24.31,24.33,24.28,24.28,49000.0,21.3952,21.4128,21.3688,21.3688,49000.0
2015-03-16 12:50:00,24.29,24.31,24.28,24.3,102000.0,21.3776,21.3952,21.3688,21.3864,102000.0
2015-03-16 12:55:00,24.3,24.32,24.29,24.3,106000.0,21.3864,21.404,21.3776,21.3864,106000.0
2015-03-16 13:00:00,24.3,24.3,24.27,24.29,289000.0,21.3864,21.3864,21.36,21.3776,289000.0
2015-03-16 13:05:00,24.28,24.31,24.27,24.3,131100.0,21.3688,21.3952,21.36,21.3864,131100.0
2015-03-16 13:10:00,24.29,24.3,24.26,24.27,91700.0,21.3776,21.3864,21.3512,21.36,91700.0
2015-03-16 13:15:00,24.27,24.29,24.27,24.28,159300.0,21.36,21.3776,21.36,21.3688,159300.0
2015-03-16 13:20:00,24.28,24.3,24.27,24.3,212600.0,21.3688,21.3864,21.36,21.3864,212600.0
2015-03-16 13:25:00,24.3,24.32,24.29,24.32,102500.0,21.3864,21.404,21.3776,21.404,102500.0
2015-03-16 13:30:00,24.32,24.33,24.29,24.3,164700.0,21.404,21.4128,21.3776,21.3864,164700.0
2015-03-16 13:35:00,24.3,24.32,24.29,24.31,120700.0,21.3864,21.404,21.3776,21.3952,120700.0
2015-03-16 13:40:00,24.31,24.38,24.3,24.38,109200.0,21.3952,21.4568,21.3864,21.4568,109200.0
2015-03-16 13:45:00,24.38,24.41,24.37,24.39,87600.0,21.4568,21.4832,21.448,21.4656,87600.0
2015-03-16 13:50:00,24.4,24.41,24.39,24.39,47200.0,21.4744,21.4832,21.4656,21.4656,47200.0
2015-03-16 13:55:00,24.39,24.41,24.39,24.41,36800.0,21.4656,21.4832,21.4656,21.4832,36800.0
2015-03-16 14:00:00,24.4,24.43,24.4,24.42,51800.0,21.4744,21.5008,21.4744,21.492,51800.0
2015-03-16 14:05:00,24.42,24.44,24.41,24.44,46600.0,21.492,21.5096,21.4832,21.5096,46600.0
2015-03-16 14:10:00,24.44,24.45,24.42,24.45,36700.0,21.5096,21.5184,21.492,21.5184,36700.0
2015-03-16 14:15:00,24.45,24.45,24.41,24.42,97500.0,21.5184,21.5184,21.4832,21.492,97500.0
2015-03-16 14:20:00,24.42,24.43,24.41,24.41,116200.0,21.492,21.5008,21.4832,21.4832,116200.0
2015-03-16 14:25:00,24.41,24.42,24.4,24.42,42400.0,21.4832,21.492,21.4744,21.492,42400.0
2015-03-16 14:30:00,24.42,24.44,24.41,24.44,147200.0,21.492,21.5096,21.4832,21.5096,147200.0
2015-03-16 14:35:00,24.44,24.44,24.35,24.36,66500.0,21.5096,21.5096,21.4304,21.4392,66500.0
2015-03-16 14:40:00,24.36,24.43,24.35,24.42,144300.0,21.4392,21.5008,21.4304,21.492,144300.0
2015-03-16 14:45:00,24.42,24.42,24.38,24.4,71100.0,21.492,21.492,21.4568,21.4744,71100.0
2015-03-16 14:50:00,24.39,24.4,24.35,24.35,86900.0,21.4656,21.4744,21.4304,21.4304,86900.0
2015-03-16 14:55:00,24.36,24.38,24.32,24.33,167900.0,21.4392,21.4568,21.404,21.4128,167900.0
2015-03-16 15:00:00,24.33,24.41,24.33,24.41,138900.0,21.4128,21.4832,21.4128,21.4832,138900.0
2015-03-16 15:05:00,24.41,24.41,24.39,24.41,67000.0,21.4832,21.4832,21.4656,21.4832,67000.0
2015-03-16 15:10:00,24.41,24.47,24.4,24.46,85800.0,21.4832,21.536,21.4744,21.5272,85800.0
2015-03-16 15:15:00,24.47,24.47,24.45,24.46,104500.0,21.536,21.536,21.5184,21.5272,104500.0
2015-03-16 15:20:00,24.46,24.47,24.45,24.47,115700.0,21.5272,21.536,21.5184,21.536,115700.0
2015-03-16 15:25:00,24.47,24.49,24.46,24.49,72200.0,21.536,21.5536,21.5272,21.5536,72200.0
2015-03-16 15:30:00,24.49,24.52,24.49,24.51,277400.0,21.5536,21.58,21.5536,21.5712,277400.0
2015-03-16 15:35:00,24.51,24.54,24.48,24.49,343300.0,21.5712,21.5976,21.5448,21.5536,343300.0
2015-03-16 15:40:00,24.48,24.52,24.48,24.51,186000.0,21.5448,21.58,21.5448,21.5712,186000.0
2015-03-16 15:45:00,24.51,24.54,24.5,24.54,231700.0,21.5712,21.5976,21.5624,21.5976,231700.0
2015-03-16 15:50:00,24.54,24.56,24.53,24.55,452900.0,21.5976,21.6152,21.5888,21.6064,452900.0
2015-03-16 15:55:00,24.56,24.59,24.55,24.58,798300.0,21.6152,21.6416,21.6064,21.6328,798300.0
2015-03-17 09:30:00,24.4,24.49,24.38,24.41,217900.0,21.4744,21.5536,21.4568,21.4832,217900.0
2015-03-17 09:35:00,24.41,24.42,24.35,24.4,91300.0,21.4832,21.492,21.4304,21.4744,91300.0
2015-03-17 09:40:00,24.41,24.41,24.27,24.28,141500.0,21.4832,21.4832,21.36,21.3688,141500.0
2015-03-17 09:45:00,24.28,24.32,24.24,24.28,200000.0,21.3688,21.404,21.3336,21.3688,200000.0
2015-03-17 09:50:00,24.28,24.33,24.28,24.32,377400.0,21.3688,21.4128,21.3688,21.404,377400.0
2015-03-17 09:55:00,24.31,24.37,24.29,24.3,330000.0,21.3952,21.448,21.3776,21.3864,330000.0
2015-03-17 10:00:00,24.3,24.34,24.29,24.31,238700.0,21.3864,21.4216,21.3776,21.3952,238700.0
2015-03-17 10:05:00,24.3,24.33,24.27,24.29,103000.0,21.3864,21.4128,21.36,21.3776,103000.0
2015-03-17 10:10:00,24.28,24.31,24.22,24.25,99200.0,21.3688,21.3952,21.316,21.3424,99200.0
2015-03-17 10:15:00,24.25,24.31,24.24,24.3,147400.0,21.3424,21.3952,21.3336,21.3864,147400.0
2015-03-17 10:20:00,24.31,24.32,24.23,24.27,88300.0,21.3952,21.404,21.3248,21.36,88300.0
2015-03-17 10:25:00,24.26,24.28,24.24,24.28,54400.0,21.3512,21.3688,21.3336,21.3688,54400.0
2015-03-17 10:30:00,24.28,24.3,24.26,24.29,112400.0,21.3688,21.3864,21.3512,21.3776,112400.0
2015-03-17 10:35:00,24.29,24.3,24.24,24.26,70100.0,21.3776,21.3864,21.3336,21.3512,70100.0
2015-03-17 10:40:00,24.26,24.27,24.23,24.25,60800.0,21.3512,21.36,21.3248,21.3424,60800.0
2015-03-17 10:45:00,24.25,24.28,24.24,24.27,38300.0,21.3424,21.3688,21.3336,21.36,38300.0
2015-03-17 10:50:00,24.26,24.27,24.22,24.23,63400.0,21.3512,21.36,21.316,21.3248,63400.0
2015-03-17 10:55:00,24.23,24.25,24.21,24.23,53000.0,21.3248,21.3424,21.3072,21.3248,53000.0
2015-03-17 11:00:00,24.23,24.23,24.19,24.21,75400.0,21.3248,21.3248,21.2896,21.3072,75400.0
2015-03-17 11:05:00,24.21,24.21,24.16,24.18,101200.0,21.3072,21.3072,21.2632,21.2808,101200.0
2015-03-17 11:10:00,24.17,24.21,24.16,24.21,32400.0,21.272,21.3072,21.2632,21.3072,32400.0
2015-03-17 11:15:00,24.2,24.22,24.18,24.2,67500.0,21.2984,21.316,21.2808,21.2984,67500.0
2015-03-17 11:20:00,24.2,24.22,24.18,24.21,117500.0,21.2984,21.316,21.2808,21.3072,117500.0
2015-03-17 11:25:00,24.21,24.24,24.2,24.23,94000.0,21.3072,21.3336,21.2984,21.3248,94000.0
2015-03-17 11:30:00,24.23,24.25,24.21,24.24,51300.0,21.3248,21.3424,21.3072,21.3336,51300.0
2015-03-17 11:35:00,24.24,24.26,24.23,24.26,22100.0,21.3336,21.3512,21.3248,21.3512,22100.0
2015-03-17 11:40:00,24.26,24.26,24.21,24.22,120700.0,21.3512,21.3512,21.3072,21.316,120700.0
2015-03-17 11:45:00,24.21,24.24,24.21,24.21,88700.0,21.3072,21.3336,21.3072,21.3072,88700.0
2015-03-17 11:50:00,24.21,24.22,24.19,24.21,32400.0,21.3072,21.316,21.2896,21.3072,32400.0
2015-03-17 11:55:00,24.21,24.25,24.21,24.24,115800.0,21.3072,21.3424,21.3072,21.3336,115800.0
2015-03-17 12:00:00,24.23,24.24,24.21,24.22,40700.0,21.3248,21.3336,21.3072,21.316,40700.0
2015-03-17 12:05:00,24.22,24.23,24.2,24.21,34200.0,21.316,21.3248,21.2984,21.3072,34200.0
2015-03-17 12:10:00,24.22,24.22,24.19,24.21,20200.0,21.316,21.316,21.2896,21.3072,20200.0
2015-03-17 12:15:00,24.21,24.21,24.19,24.19,30100.0,21.3072,21.3072,21.2896,21.2896,30100.0
2015-03-17 12:20:00,24.2,24.22,24.18,24.18,44800.0,21.2984,21.316,21.2808,21.2808,44800.0
2015-03-17 12:25:00,24.18,24.2,24.17,24.2,45000.0,21.2808,21.2984,21.272,21.2984,45000.0
2015-03-17 12:30:00,24.21,24.25,24.19,24.23,72300.0,21.3072,21.3424,21.2896,21.3248,72300.0
2015-03-17 12:35:00,24.23,24.25,24.22,24.24,64100.0,21.3248,21.3424,21.316,21.3336,64100.0
2015-03-17 12:40:00,24.24,24.25,24.23,24.24,79000.0,21.3336,21.3424,21.3248,21.3336,79000.0
2015-03-17 12:45:00,24.24,24.25,24.23,24.23,98600.0,21.3336,21.3424,21.3248,21.3248,98600.0
2015-03-17 12:50:00,24.23,24.25,24.23,24.24,38700.0,21.3248,21.3424,21.3248,21.3336,38700.0
2015-03-17 12:55:00,24.24,24.25,24.22,24.24,146700.0,21.3336,21.3424,21.316,21.3336,146700.0
2015-03-17 13:00:00,24.23,24.24,24.21,24.23,55900.0,21.3248,21.3336,21.3072,21.3248,55900.0
2015-03-17 13:05:00,24.22,24.23,24.2,24.22,41300.0,21.316,21.3248,21.2984,21.316,41300.0
2015-03-17 13:10:00,24.22,24.22,24.2,24.21,38700.0,21.316,21.316,21.2984,21.3072,38700.0
2015-03-17 13:15:00,24.21,24.24,24.2,24.21,61900.0,21.3072,21.3336,21.2984,21.3072,61900.0
2015-03-17 13:20:00,24.21,24.21,24.16,24.17,64700.0,21.3072,21.3072,21.2632,21.272,64700.0
2015-03-17 13:25:00,24.17,24.18,24.16,24.17,55200.0,21.272,21.2808,21.2632,21.272,55200.0
2015-03-17 13:30:00,24.16,24.19,24.14,24.18,445900.0,21.2632,21.2896,21.2456,21.2808,445900.0
2015-03-17 13:35:00,24.17,24.24,24.16,24.24,394700.0,21.272,21.3336,21.2632,21.3336,394700.0
2015-03-17 13:40:00,24.24,24.28,24.23,24.27,151300.0,21.3336,21.3688,21.3248,21.36,151300.0
2015-03-17 13:45:00,24.27,24.34,24.26,24.31,192600.0,21.36,21.4216,21.3512,21.3952,192600.0
2015-03-17 13:50:00,24.3,24.33,24.29,24.32,553400.0,21.3864,21.4128,21.3776,21.404,553400.0
2015-03-17 13:55:00,24.32,24.37,24.31,24.35,217100.0,21.404,21.448,21.3952,21.4304,217100.0
2015-03-17 14:00:00,24.34,24.36,24.32,24.34,139400.0,21.4216,21.4392,21.404,21.4216,139400.0
2015-03-17 14:05:00,24.35,24.35,24.32,24.33,86100.0,21.4304,21.4304,21.404,21.4128,86100.0
2015-03-17 14:10:00,24.34,24.37,24.33,24.36,129900.0,21.4216,21.448,21.4128,21.4392,129900.0
2015-03-17 14:15:00,24.36,24.36,24.32,24.35,147300.0,21.4392,21.4392,21.404,21.4304,147300.0
2015-03-17 14:20:00,24.35,24.35,24.31,24.31,54000.0,21.4304,21.4304,21.3952,21.3952,54000.0
2015-03-17 14:25:00,24.31,24.33,24.31,24.32,44500.0,21.3952,21.4128,21.3952,21.404,44500.0
2015-03-17 14:30:00,24.32,24.33,24.3,24.32,58000.0,21.404,21.4128,21.3864,21.404,58000.0
2015-03-17 14:35:00,24.32,24.33,24.3,24.32,78300.0,21.404,21.4128,21.3864,21.404,78300.0
2015-03-17 14:40:00,24.32,24.32,24.28,24.3,529000.0,21.404,21.404,21.3688,21.3864,529000.0
2015-03-17 14:45:00,24.3,24.31,24.28,24.29,615300.0,21.3864,21.3952,21.3688,21.3776,615300.0
2015-03-17 14:50:00,24.29,24.3,24.27,24.3,212000.0,21.3776,21.3864,21.36,21.3864,212000.0
2015-03-17 14:55:00,24.29,24.3,24.28,24.28,232800.0,21.3776,21.3864,21.3688,21.3688,232800.0
2015-03-17 15:00:00,24.29,24.3,24.28,24.3,126300.0,21.3776,21.3864,21.3688,21.3864,126300.0
2015-03-17 15:05:00,24.3,24.3,24.29,24.3,38900.0,21.3864,21.3864,21.3776,21.3864,38900.0
2015-03-17 15:10:00,24.3,24.3,24.26,24.26,136000.0,21.3864,21.3864,21.3512,21.3512,136000.0
2015-03-17 15:15:00,24.26,24.3,24.25,24.3,42800.0,21.3512,21.3864,21.3424,21.3864,42800.0
2015-03-17 15:20:00,24.3,24.31,24.28,24.31,66400.0,21.3864,21.3952,21.3688,21.3952,66400.0
2015-03-17 15:25:00,24.31,24.31,24.29,24.3,114600.0,21.3952,21.3952,21.3776,21.3864,114600.0
2015-03-17 15:30:00,24.29,24.31,24.28,24.3,111200.0,21.3776,21.3952,21.3688,21.3864,111200.0
2015-03-17 15:35:00,24.3,24.3,24.26,24.27,61700.0,21.3864,21.3864,21.3512,21.36,61700.0
2015-03-17 15:40:00,24.27,24.27,24.24,24.25,107500.0,21.36,21.36,21.3336,21.3424,107500.0
2015-03-17 15:45:00,24.25,24.28,24.24,24.28,131200.0,21.3424,21.3688,21.3336,21.3688,131200.0
2015-03-17 15:50:00,24.28,24.28,24.19,24.23,579500.0,21.3688,21.3688,21.2896,21.3248,579500.0
2015-03-17 15:55:00,24.23,24.24,24.2,24.21,492400.0,21.3248,21.3336,21.2984,21.3072,492400.0
2015-03-18 09:30:00,24.07,24.13,23.85,23.91,458700.0,21.184,21.2368,20.9904,21.0432,458700.0
2015-03-18 09:35:00,23.91,24.03,23.87,24.01,367000.0,21.0432,21.1488,21.008,21.1312,367000.0
2015-03-18 09:40:00,24.01,24.02,23.88,23.89,214100.0,21.1312,21.14,21.0168,21.0256,214100.0
2015-03-18 09:45:00,23.89,23.89,23.72,23.78,283400.0,21.0256,21.0256,20.8759,20.9288,283400.0
2015-03-18 09:50:00,23.77,23.86,23.77,23.82,545800.0,20.92,20.9992,20.92,20.964,545800.0
2015-03-18 09:55:00,23.82,23.82,23.72,23.75,972200.0,20.964,20.964,20.8759,20.9023,972200.0
2015-03-18 10:00:00,23.75,23.79,23.72,23.77,402800.0,20.9023,20.9376,20.8759,20.92,402800.0
2015-03-18 10:05:00,23.77,23.81,23.74,23.79,877800.0,20.92,20.9552,20.8935,20.9376,877800.0
2015-03-18 10:10:00,23.79,23.84,23.78,23.82,269400.0,20.9376,20.9816,20.9288,20.964,269400.0
2015-03-18 10:15:00,23.82,23.83,23.78,23.81,145400.0,20.964,20.9728,20.9288,20.9552,145400.0
2015-03-18 10:20:00,23.81,23.85,23.8,23.82,483200.0,20.9552,20.9904,20.9464,20.964,483200.0
2015-03-18 10:25:00,23.83,23.91,23.82,23.9,406200.0,20.9728,21.0432,20.964,21.0344,406200.0
2015-03-18 10:30:00,23.91,23.92,23.87,23.89,546000.0,21.0432,21.052,21.008,21.0256,546000.0
2015-03-18 10:35:00,23.9,23.92,23.88,23.91,170900.0,21.0344,21.052,21.0168,21.0432,170900.0
2015-03-18 10:40:00,23.9,23.98,23.88,23.98,265500.0,21.0344,21.1048,21.0168,21.1048,265500.0
2015-03-18 10:45:00,23.98,24.01,23.97,24.0,275900.0,21.1048,21.1312,21.096,21.1224,275900.0
2015-03-18 10:50:00,23.99,24.01,23.94,23.96,187800.0,21.1136,21.1312,21.0696,21.0872,187800.0
2015-03-18 10:55:00,23.96,24.0,23.95,23.98,79000.0,21.0872,21.1224,21.0784,21.1048,79000.0
2015-03-18 11:00:00,23.98,24.02,23.97,23.99,389500.0,21.1048,21.14,21.096,21.1136,389500.0
2015-03-18 11:05:00,23.99,24.05,23.99,24.05,71800.0,21.1136,21.1664,21.1136,21.1664,71800.0
2015-03-18 11:10:00,24.04,24.05,23.99,24.0,59400.0,21.1576,21.1664,21.1136,21.1224,59400.0
2015-03-18 11:15:00,23.99,24.03,23.98,24.02,74000.0,21.1136,21.1488,21.1048,21.14,74000.0
2015-03-18 11:20:00,24.03,24.03,23.96,23.98,48600.0,21.1488,21.1488,21.0872,21.1048,48600.0
2015-03-18 11:25:00,23.97,23.98,23.93,23.94,51100.0,21.096,21.1048,21.0608,21.0696,51100.0
2015-03-18 11:30:00,23.93,23.94,23.9,23.92,74200.0,21.0608,21.0696,21.0344,21.052,74200.0
2015-03-18 11:35:00,23.91,23.94,23.9,23.93,303400.0,21.0432,21.0696,21.0344,21.0608,303400.0
2015-03-18 11:40:00,23.94,23.95,23.91,23.91,64500.0,21.0696,21.0784,21.0432,21.0432,64500.0
2015-03-18 11:45:00,23.92,23.95,23.91,23.95,99300.0,21.052,21.0784,21.0432,21.0784,99300.0
2015-03-18 11:50:00,23.95,23.96,23.87,23.9,200300.0,21.0784,21.0872,21.008,21.0344,200300.0
2015-03-18 11:55:00,23.9,23.93,23.9,23.91,287600.0,21.0344,21.0608,21.0344,21.0432,287600.0
2015-03-18 12:00:00,23.9,23.94,23.9,23.94,93600.0,21.0344,21.0696,21.0344,21.0696,93600.0
2015-03-18 12:05:00,23.94,23.94,23.9,23.94,188500.0,21.0696,21.0696,21.0344,21.0696,188500.0
2015-03-18 12:10:00,23.94,23.99,23.92,23.96,133100.0,21.0696,21.1136,21.052,21.0872,133100.0
2015-03-18 12:15:00,23.96,23.97,23.93,23.94,110500.0,21.0872,21.096,21.0608,21.0696,110500.0
2015-03-18 12:20:00,23.94,23.95,23.89,23.91,222000.0,21.0696,21.0784,21.0256,21.0432,222000.0
2015-03-18 12:25:00,23.91,23.93,23.9,23.93,288200.0,21.0432,21.0608,21.0344,21.0608,288200.0
2015-03-18 12:30:00,23.93,23.95,23.91,23.95,65100.0,21.0608,21.0784,21.0432,21.0784,65100.0
2015-03-18 12:35:00,23.94,23.95,23.92,23.93,46600.0,21.0696,21.0784,21.052,21.0608,46600.0
2015-03-18 12:40:00,23.93,23.94,23.91,23.92,86800.0,21.0608,21.0696,21.0432,21.052,86800.0
2015-03-18 12:45:00,23.92,23.93,23.9,23.91,97400.0,21.052,21.0608,21.0344,21.0432,97400.0
2015-03-18 12:50:00,23.91,23.94,23.9,23.94,70700.0,21.0432,21.0696,21.0344,21.0696,70700.0
2015-03-18 12:55:00,23.93,23.94,23.87,23.87,78700.0,21.0608,21.0696,21.008,21.008,78700.0
2015-03-18 13:00:00,23.88,23.88,23.85,23.88,299400.0,21.0168,21.0168,20.9904,21.0168,299400.0
2015-03-18 13:05:00,23.87,23.91,23.87,23.88,169500.0,21.008,21.0432,21.008,21.0168,169500.0
2015-03-18 13:10:00,23.88,23.92,23.87,23.92,84800.0,21.0168,21.052,21.008,21.052,84800.0
2015-03-18 13:15:00,23.92,23.93,23.89,23.93,65300.0,21.052,21.0608,21.0256,21.0608,65300.0
2015-03-18 13:20:00,23.93,23.93,23.89,23.89,135100.0,21.0608,21.0608,21.0256,21.0256,135100.0
2015-03-18 13:25:00,23.9,23.91,23.84,23.87,337000.0,21.0344,21.0432,20.9816,21.008,337000.0
2015-03-18 13:30:00,23.87,23.87,23.79,23.8,228000.0,21.008,21.008,20.9376,20.9464,228000.0
2015-03-18 13:35:00,23.79,23.8,23.64,23.66,189000.0,20.9376,20.9464,20.8055,20.8231,189000.0
2015-03-18 13:40:00,23.65,23.66,23.6,23.6,205700.0,20.8143,20.8231,20.7703,20.7703,205700.0
2015-03-18 13:45:00,23.6,23.6,23.5,23.53,194900.0,20.7703,20.7703,20.6823,20.7087,194900.0
2015-03-18 13:50:00,23.52,23.58,23.51,23.58,258300.0,20.6999,20.7527,20.6911,20.7527,258300.0
2015-03-18 13:55:00,23.58,23.71,23.57,23.71,192500.0,20.7527,20.8671,20.7439,20.8671,192500.0
2015-03-18 14:00:00,23.71,23.92,23.56,23.86,586100.0,20.8671,21.052,20.7351,20.9992,586100.0
2015-03-18 14:05:00,23.86,24.01,23.83,23.95,147000.0,20.9992,21.1312,20.9728,21.0784,147000.0
2015-03-18 14:10:00,23.94,24.01,23.92,23.99,195900.0,21.0696,21.1312,21.052,21.1136,195900.0
2015-03-18 14:15:00,23.99,24.02,23.97,24.0,228400.0,21.1136,21.14,21.096,21.1224,228400.0
2015-03-18 14:20:00,23.99,24.03,23.97,24.03,102400.0,21.1136,21.1488,21.096,21.1488,102400.0
2015-03-18 14:25:00,24.03,24.06,24.0,24.05,116900.0,21.1488,21.1752,21.1224,21.1664,116900.0
2015-03-18 14:30:00,24.05,24.09,24.01,24.06,210900.0,21.1664,21.2016,21.1312,21.1752,210900.0
2015-03-18 14:35:00,24.06,24.11,24.05,24.08,125700.0,21.1752,21.2192,21.1664,21.1928,125700.0
2015-03-18 14:40:00,24.09,24.12,24.06,24.08,256500.0,21.2016,21.228,21.1752,21.1928,256500.0
2015-03-18 14:45:00,24.08,24.13,24.08,24.11,280900.0,21.1928,21.2368,21.1928,21.2192,280900.0
2015-03-18 14:50:00,24.12,24.13,24.07,24.13,223500.0,21.228,21.2368,21.184,21.2368,223500.0
2015-03-18 14:55:00,24.13,24.2,24.12,24.2,175100.0,21.2368,21.2984,21.228,21.2984,175100.0
2015-03-18 15:00:00,24.2,24.26,24.17,24.26,280500.0,21.2984,21.3512,21.272,21.3512,280500.0
2015-03-18 15:05:00,24.26,24.3,24.24,24.3,311500.0,21.3512,21.3864,21.3336,21.3864,311500.0
2015-03-18 15:10:00,24.28,24.32,24.28,24.31,411800.0,21.3688,21.404,21.3688,21.3952,411800.0
2015-03-18 15:15:00,24.3,24.38,24.3,24.35,292400.0,21.3864,21.4568,21.3864,21.4304,292400.0
2015-03-18 15:20:00,24.35,24.36,24.31,24.33,179800.0,21.4304,21.4392,21.3952,21.4128,179800.0
2015-03-18 15:25:00,24.34,24.34,24.28,24.28,263100.0,21.4216,21.4216,21.3688,21.3688,263100.0
2015-03-18 15:30:00,24.29,24.33,24.28,24.33,231900.0,21.3776,21.4128,21.3688,21.4128,231900.0
2015-03-18 15:35:00,24.33,24.34,24.3,24.34,406100.0,21.4128,21.4216,21.3864,21.4216,406100.0
2015-03-18 15:40:00,24.33,24.36,24.32,24.35,623200.0,21.4128,21.4392,21.404,21.4304,623200.0
2015-03-18 15:45:00,24.35,24.4,24.31,24.37,1078700.0,21.4304,21.4744,21.3952,21.448,1078700.0
2015-03-18 15:50:00,24.37,24.39,24.32,24.38,690200.0,21.448,21.4656,21.404,21.4568,690200.0
2015-03-18 15:55:00,24.38,24.39,24.34,24.37,668400.0,21.4568,21.4656,21.4216,21.448,668400.0
2015-03-19 09:30:00,24.37,24.37,24.19,24.26,274400.0,21.448,21.448,21.2896,21.3512,274400.0
2015-03-19 09:35:00,24.26,24.29,24.21,24.29,229600.0,21.3512,21.3776,21.3072,21.3776,229600.0
2015-03-19 09:40:00,24.29,24.29,24.18,24.21,167600.0,21.3776,21.3776,21.2808,21.3072,167600.0
2015-03-19 09:45:00,24.21,24.21,24.16,24.2,78500.0,21.3072,21.3072,21.2632,21.2984,78500.0
2015-03-19 09:50:00,24.2,24.27,24.18,24.2,107100.0,21.2984,21.36,21.2808,21.2984,107100.0
2015-03-19 09:55:00,24.2,24.23,24.17,24.22,46000.0,21.2984,21.3248,21.272,21.316,46000.0
2015-03-19 10:00:00,24.23,24.23,24.17,24.21,44500.0,21.3248,21.3248,21.272,21.3072,44500.0
2015-03-19 10:05:00,24.21,24.22,24.19,24.2,45200.0,21.3072,21.316,21.2896,21.2984,45200.0
2015-03-19 10:10:00,24.19,24.21,24.17,24.18,105600.0,21.2896,21.3072,21.272,21.2808,105600.0
2015-03-19 10:15:00,24.18,24.21,24.17,24.2,64300.0,21.2808,21.3072,21.272,21.2984,64300.0
2015-03-19 10:20:00,24.21,24.24,24.19,24.21,96200.0,21.3072,21.3336,21.2896,21.3072,96200.0
2015-03-19 10:25:00,24.22,24.23,24.18,24.19,98100.0,21.316,21.3248,21.2808,21.2896,98100.0
2015-03-19 10:30:00,24.19,24.19,24.14,24.18,111200.0,21.2896,21.2896,21.2456,21.2808,111200.0
2015-03-19 10:35:00,24.18,24.19,24.15,24.17,44100.0,21.2808,21.2896,21.2544,21.272,44100.0
2015-03-19 10:40:00,24.17,24.19,24.14,24.14,110400.0,21.272,21.2896,21.2456,21.2456,110400.0
2015-03-19 10:45:00,24.14,24.17,24.14,24.15,74000.0,21.2456,21.272,21.2456,21.2544,74000.0
2015-03-19 10:50:00,24.14,24.15,24.11,24.14,54600.0,21.2456,21.2544,21.2192,21.2456,54600.0
2015-03-19 10:55:00,24.14,24.14,24.09,24.13,115000.0,21.2456,21.2456,21.2016,21.2368,115000.0
2015-03-19 11:00:00,24.13,24.13,24.06,24.08,134800.0,21.2368,21.2368,21.1752,21.1928,134800.0
2015-03-19 11:05:00,24.08,24.1,24.07,24.07,60400.0,21.1928,21.2104,21.184,21.184,60400.0
2015-03-19 11:10:00,24.08,24.1,24.05,24.1,132600.0,21.1928,21.2104,21.1664,21.2104,132600.0
2015-03-19 11:15:00,24.1,24.11,24.09,24.1,56800.0,21.2104,21.2192,21.2016,21.2104,56800.0
2015-03-19 11:20:00,24.1,24.11,24.09,24.1,40600.0,21.2104,21.2192,21.2016,21.2104,40600.0
2015-03-19 11:25:00,24.1,24.11,24.07,24.07,67700.0,21.2104,21.2192,21.184,21.184,67700.0
2015-03-19 11:30:00,24.08,24.1,24.01,24.03,191100.0,21.1928,21.2104,21.1312,21.1488,191100.0
2015-03-19 11:35:00,24.03,24.06,24.02,24.06,123300.0,21.1488,21.1752,21.14,21.1752,123300.0
2015-03-19 11:40:00,24.05,24.06,24.01,24.03,198400.0,21.1664,21.1752,21.1312,21.1488,198400.0
2015-03-19 11:45:00,24.02,24.05,23.99,24.0,102400.0,21.14,21.1664,21.1136,21.1224,102400.0
2015-03-19 11:50:00,23.99,24.02,23.97,24.02,242200.0,21.1136,21.14,21.096,21.14,242200.0
2015-03-19 11:55:00,24.02,24.05,24.01,24.04,412400.0,21.14,21.1664,21.1312,21.1576,412400.0
2015-03-19 12:00:00,24.05,24.06,24.01,24.05,217000.0,21.1664,21.1752,21.1312,21.1664,217000.0
2015-03-19 12:05:00,24.05,24.06,24.02,24.05,61200.0,21.1664,21.1752,21.14,21.1664,61200.0
2015-03-19 12:10:00,24.05,24.06,24.03,24.05,54200.0,21.1664,21.1752,21.1488,21.1664,54200.0
2015-03-19 12:15:00,24.05,24.07,23.99,24.01,173700.0,21.1664,21.184,21.1136,21.1312,173700.0
2015-03-19 12:20:00,24.0,24.02,23.97,24.0,128500.0,21.1224,21.14,21.096,21.1224,128500.0
2015-03-19 12:25:00,24.0,24.07,24.0,24.07,31900.0,21.1224,21.184,21.1224,21.184,31900.0
2015-03-19 12:30:00,24.07,24.1,24.05,24.09,57400.0,21.184,21.2104,21.1664,21.2016,57400.0
2015-03-19 12:35:00,24.08,24.08,24.02,24.03,60700.0,21.1928,21.1928,21.14,21.1488,60700.0
2015-03-19 12:40:00,24.02,24.06,24.01,24.06,33300.0,21.14,21.1752,21.1312,21.1752,33300.0
2015-03-19 12:45:00,24.07,24.08,24.05,24.06,57400.0,21.184,21.1928,21.1664,21.1752,57400.0
2015-03-19 12:50:00,24.07,24.07,24.01,24.03,225200.0,21.184,21.184,21.1312,21.1488,225200.0
2015-03-19 12:55:00,24.03,24.04,24.01,24.03,21300.0,21.1488,21.1576,21.1312,21.1488,21300.0
2015-03-19 13:00:00,24.02,24.04,23.99,24.04,44200.0,21.14,21.1576,21.1136,21.1576,44200.0
2015-03-19 13:05:00,24.04,24.08,24.03,24.05,43000.0,21.1576,21.1928,21.1488,21.1664,43000.0
2015-03-19 13:10:00,24.06,24.06,24.03,24.05,25300.0,21.1752,21.1752,21.1488,21.1664,25300.0
2015-03-19 13:15:00,24.05,24.11,24.05,24.11,26200.0,21.1664,21.2192,21.1664,21.2192,26200.0
2015-03-19 13:20:00,24.11,24.14,24.09,24.1,86800.0,21.2192,21.2456,21.2016,21.2104,86800.0
2015-03-19 13:25:00,24.11,24.14,24.1,24.12,369800.0,21.2192,21.2456,21.2104,21.228,369800.0
2015-03-19 13:30:00,24.11,24.12,24.1,24.11,28500.0,21.2192,21.228,21.2104,21.2192,28500.0
2015-03-19 13:35:00,24.1,24.11,24.09,24.09,16200.0,21.2104,21.2192,21.2016,21.2016,16200.0
2015-03-19 13:40:00,24.09,24.11,24.08,24.1,27700.0,21.2016,21.2192,21.1928,21.2104,27700.0
2015-03-19 13:45:00,24.1,24.11,24.09,24.11,18400.0,21.2104,21.2192,21.2016,21.2192,18400.0
2015-03-19 13:50:00,24.11,24.13,24.1,24.12,36300.0,21.2192,21.2368,21.2104,21.228,36300.0
2015-03-19 13:55:00,24.12,24.12,24.07,24.08,46100.0,21.228,21.228,21.184,21.1928,46100.0
2015-03-19 14:00:00,24.09,24.1,24.06,24.09,44900.0,21.2016,21.2104,21.1752,21.2016,44900.0
2015-03-19 14:05:00,24.08,24.11,24.08,24.11,42900.0,21.1928,21.2192,21.1928,21.2192,42900.0
2015-03-19 14:10:00,24.11,24.13,24.09,24.1,60900.0,21.2192,21.2368,21.2016,21.2104,60900.0
2015-03-19 14:15:00,24.09,24.11,24.08,24.09,28300.0,21.2016,21.2192,21.1928,21.2016,28300.0
2015-03-19 14:20:00,24.08,24.09,24.07,24.08,35400.0,21.1928,21.2016,21.184,21.1928,35400.0
2015-03-19 14:25:00,24.09,24.12,24.08,24.12,35400.0,21.2016,21.228,21.1928,21.228,35400.0
2015-03-19 14:30:00,24.12,24.13,24.08,24.08,71600.0,21.228,21.2368,21.1928,21.1928,71600.0
2015-03-19 14:35:00,24.09,24.11,24.07,24.11,84400.0,21.2016,21.2192,21.184,21.2192,84400.0
2015-03-19 14:40:00,24.11,24.13,24.1,24.11,52700.0,21.2192,21.2368,21.2104,21.2192,52700.0
2015-03-19 14:45:00,24.1,24.11,24.08,24.1,288400.0,21.2104,21.2192,21.1928,21.2104,288400.0
2015-03-19 14:50:00,24.11,24.12,24.07,24.08,61000.0,21.2192,21.228,21.184,21.1928,61000.0
2015-03-19 14:55:00,24.09,24.12,24.07,24.12,50600.0,21.2016,21.228,21.184,21.228,50600.0
2015-03-19 15:00:00,24.12,24.13,24.1,24.11,66500.0,21.228,21.2368,21.2104,21.2192,66500.0
2015-03-19 15:05:00,24.12,24.13,24.09,24.11,60900.0,21.228,21.2368,21.2016,21.2192,60900.0
2015-03-19 15:10:00,24.1,24.13,24.1,24.12,57700.0,21.2104,21.2368,21.2104,21.228,57700.0
2015-03-19 15:15:00,24.12,24.13,24.09,24.11,65900.0,21.228,21.2368,21.2016,21.2192,65900.0
2015-03-19 15:20:00,24.1,24.11,24.06,24.07,90900.0,21.2104,21.2192,21.1752,21.184,90900.0
2015-03-19 15:25:00,24.07,24.12,24.07,24.1,105800.0,21.184,21.228,21.184,21.2104,105800.0
2015-03-19 15:30:00,24.1,24.13,24.08,24.11,84500.0,21.2104,21.2368,21.1928,21.2192,84500.0
2015-03-19 15:35:00,24.12,24.13,24.09,24.11,114700.0,21.228,21.2368,21.2016,21.2192,114700.0
2015-03-19 15:40:00,24.11,24.11,24.06,24.06,125400.0,21.2192,21.2192,21.1752,21.1752,125400.0
2015-03-19 15:45:00,24.07,24.12,24.06,24.12,143700.0,21.184,21.228,21.1752,21.228,143700.0
2015-03-19 15:50:00,24.11,24.13,24.1,24.11,366800.0,21.2192,21.2368,21.2104,21.2192,366800.0
2015-03-19 15:55:00,24.11,24.12,24.08,24.08,571700.0,21.2192,21.228,21.1928,21.1928,571700.0
2015-03-20 09:30:00,24.24,24.31,24.15,24.22,1846700.0,21.3336,21.3952,21.2544,21.316,1846700.0
2015-03-20 09:35:00,24.22,24.27,24.2,24.24,95200.0,21.316,21.36,21.2984,21.3336,95200.0
2015-03-20 09:40:00,24.23,24.25,24.11,24.13,90900.0,21.3248,21.3424,21.2192,21.2368,90900.0
2015-03-20 09:45:00,24.13,24.15,24.1,24.1,60300.0,21.2368,21.2544,21.2104,21.2104,60300.0
2015-03-20 09:50:00,24.1,24.18,24.1,24.17,119300.0,21.2104,21.2808,21.2104,21.272,119300.0
2015-03-20 09:55:00,24.16,24.2,24.16,24.19,64100.0,21.2632,21.2984,21.2632,21.2896,64100.0
2015-03-20 10:00:00,24.19,24.2,24.16,24.18,88400.0,21.2896,21.2984,21.2632,21.2808,88400.0
2015-03-20 10:05:00,24.18,24.24,24.18,24.21,140600.0,21.2808,21.3336,21.2808,21.3072,140600.0
2015-03-20 10:10:00,24.21,24.25,24.2,24.23,53400.0,21.3072,21.3424,21.2984,21.3248,53400.0
2015-03-20 10:15:00,24.23,24.25,24.21,24.21,76400.0,21.3248,21.3424,21.3072,21.3072,76400.0
2015-03-20 10:20:00,24.22,24.23,24.17,24.18,132700.0,21.316,21.3248,21.272,21.2808,132700.0
2015-03-20 10:25:00,24.18,24.2,24.17,24.19,30500.0,21.2808,21.2984,21.272,21.2896,30500.0
2015-03-20 10:30:00,24.2,24.24,24.19,24.23,78700.0,21.2984,21.3336,21.2896,21.3248,78700.0
2015-03-20 10:35:00,24.23,24.29,24.22,24.29,167700.0,21.3248,21.3776,21.316,21.3776,167700.0
2015-03-20 10:40:00,24.29,24.3,24.28,24.3,73500.0,21.3776,21.3864,21.3688,21.3864,73500.0
2015-03-20 10:45:00,24.3,24.3,24.23,24.23,91600.0,21.3864,21.3864,21.3248,21.3248,91600.0
2015-03-20 10:50:00,24.23,24.24,24.22,24.24,58600.0,21.3248,21.3336,21.316,21.3336,58600.0
2015-03-20 10:55:00,24.24,24.26,24.23,24.26,78500.0,21.3336,21.3512,21.3248,21.3512,78500.0
2015-03-20 11:00:00,24.25,24.29,24.25,24.27,86100.0,21.3424,21.3776,21.3424,21.36,86100.0
2015-03-20 11:05:00,24.28,24.28,24.27,24.27,31500.0,21.3688,21.3688,21.36,21.36,31500.0
2015-03-20 11:10:00,24.27,24.28,24.26,24.27,31600.0,21.36,21.3688,21.3512,21.36,31600.0
2015-03-20 11:15:00,24.26,24.27,24.24,24.25,97100.0,21.3512,21.36,21.3336,21.3424,97100.0
2015-03-20 11:20:00,24.24,24.25,24.22,24.22,35900.0,21.3336,21.3424,21.316,21.316,35900.0
2015-03-20 11:25:00,24.23,24.25,24.22,24.25,48400.0,21.3248,21.3424,21.316,21.3424,48400.0
2015-03-20 11:30:00,24.25,24.26,24.24,24.26,145800.0,21.3424,21.3512,21.3336,21.3512,145800.0
2015-03-20 11:35:00,24.26,24.26,24.24,24.24,55500.0,21.3512,21.3512,21.3336,21.3336,55500.0
2015-03-20 11:40:00,24.25,24.25,24.23,24.23,41600.0,21.3424,21.3424,21.3248,21.3248,41600.0
2015-03-20 11:45:00,24.23,24.24,24.23,24.23,11400.0,21.3248,21.3336,21.3248,21.3248,11400.0
2015-03-20 11:50:00,24.24,24.24,24.21,24.21,157400.0,21.3336,21.3336,21.3072,21.3072,157400.0
2015-03-20 11:55:00,24.21,24.23,24.21,24.22,156000.0,21.3072,21.3248,21.3072,21.316,156000.0
2015-03-20 12:00:00,24.22,24.24,24.21,24.22,207000.0,21.316,21.3336,21.3072,21.316,207000.0
2015-03-20 12:05:00,24.21,24.23,24.2,24.23,102100.0,21.3072,21.3248,21.2984,21.3248,102100.0
2015-03-20 12:10:00,24.22,24.23,24.19,24.2,311600.0,21.316,21.3248,21.2896,21.2984,311600.0
2015-03-20 12:15:00,24.2,24.23,24.19,24.22,105100.0,21.2984,21.3248,21.2896,21.316,105100.0
2015-03-20 12:20:00,24.21,24.23,24.2,24.2,59800.0,21.3072,21.3248,21.2984,21.2984,59800.0
2015-03-20 12:25:00,24.21,24.22,24.2,24.21,85900.0,21.3072,21.316,21.2984,21.3072,85900.0
2015-03-20 12:30:00,24.2,24.23,24.19,24.19,103000.0,21.2984,21.3248,21.2896,21.2896,103000.0
2015-03-20 12:35:00,24.19,24.19,24.16,24.18,155500.0,21.2896,21.2896,21.2632,21.2808,155500.0
2015-03-20 12:40:00,24.18,24.19,24.16,24.18,41500.0,21.2808,21.2896,21.2632,21.2808,41500.0
2015-03-20 12:45:00,24.17,24.21,24.17,24.21,26400.0,21.272,21.3072,21.272,21.3072,26400.0
2015-03-20 12:50:00,24.21,24.23,24.21,24.21,95000.0,21.3072,21.3248,21.3072,21.3072,95000.0
2015-03-20 12:55:00,24.22,24.22,24.21,24.21,21200.0,21.316,21.316,21.3072,21.3072,21200.0
2015-03-20 13:00:00,24.21,24.22,24.19,24.2,45400.0,21.3072,21.316,21.2896,21.2984,45400.0
2015-03-20 13:05:00,24.19,24.2,24.19,24.2,12200.0,21.2896,21.2984,21.2896,21.2984,12200.0
2015-03-20 13:10:00,24.2,24.21,24.19,24.2,33500.0,21.2984,21.3072,21.2896,21.2984,33500.0
2015-03-20 13:15:00,24.21,24.22,24.2,24.22,112600.0,21.3072,21.316,21.2984,21.316,112600.0
2015-03-20 13:20:00,24.22,24.22,24.2,24.21,71300.0,21.316,21.316,21.2984,21.3072,71300.0
2015-03-20 13:25:00,24.22,24.22,24.2,24.2,29400.0,21.316,21.316,21.2984,21.2984,29400.0
2015-03-20 13:30:00,24.2,24.22,24.19,24.21,122200.0,21.2984,21.316,21.2896,21.3072,122200.0
2015-03-20 13:35:00,24.21,24.24,24.2,24.23,206600.0,21.3072,21.3336,21.2984,21.3248,206600.0
2015-03-20 13:40:00,24.23,24.26,24.23,24.26,59900.0,21.3248,21.3512,21.3248,21.3512,59900.0
2015-03-20 13:45:00,24.25,24.26,24.24,24.25,89900.0,21.3424,21.3512,21.3336,21.3424,89900.0
2015-03-20 13:50:00,24.25,24.26,24.24,24.26,47000.0,21.3424,21.3512,21.3336,21.3512,47000.0
2015-03-20 13:55:00,24.25,24.26,24.24,24.25,81200.0,21.3424,21.3512,21.3336,21.3424,81200.0
2015-03-20 14:00:00,24.26,24.26,24.24,24.26,114300.0,21.3512,21.3512,21.3336,21.3512,114300.0
2015-03-20 14:05:00,24.26,24.26,24.24,24.25,141500.0,21.3512,21.3512,21.3336,21.3424,141500.0
2015-03-20 14:10:00,24.25,24.26,24.21,24.22,218100.0,21.3424,21.3512,21.3072,21.316,218100.0
2015-03-20 14:15:00,24.22,24.25,24.22,24.24,25500.0,21.316,21.3424,21.316,21.3336,25500.0
2015-03-20 14:20:00,24.25,24.25,24.21,24.23,163600.0,21.3424,21.3424,21.3072,21.3248,163600.0
2015-03-20 14:25:00,24.23,24.24,24.21,24.23,66200.0,21.3248,21.3336,21.3072,21.3248,66200.0
2015-03-20 14:30:00,24.23,24.24,24.22,24.23,55200.0,21.3248,21.3336,21.316,21.3248,55200.0
2015-03-20 14:35:00,24.23,24.24,24.21,24.21,88600.0,21.3248,21.3336,21.3072,21.3072,88600.0
2015-03-20 14:40:00,24.21,24.23,24.2,24.23,55700.0,21.3072,21.3248,21.2984,21.3248,55700.0
2015-03-20 14:45:00,24.23,24.24,24.21,24.24,62700.0,21.3248,21.3336,21.3072,21.3336,62700.0
2015-03-20 14:50:00,24.23,24.25,24.22,24.23,56300.0,21.3248,21.3424,21.316,21.3248,56300.0
2015-03-20 14:55:00,24.23,24.25,24.22,24.25,66500.0,21.3248,21.3424,21.316,21.3424,66500.0
2015-03-20 15:00:00,24.25,24.26,24.24,24.25,86800.0,21.3424,21.3512,21.3336,21.3424,86800.0
2015-03-20 15:05:00,24.25,24.25,24.23,24.25,80600.0,21.3424,21.3424,21.3248,21.3424,80600.0
2015-03-20 15:10:00,24.25,24.26,24.24,24.25,240900.0,21.3424,21.3512,21.3336,21.3424,240900.0
2015-03-20 15:15:00,24.24,24.26,24.23,24.24,135900.0,21.3336,21.3512,21.3248,21.3336,135900.0
2015-03-20 15:20:00,24.23,24.26,24.23,24.26,167900.0,21.3248,21.3512,21.3248,21.3512,167900.0
2015-03-20 15:25:00,24.26,24.26,24.23,24.25,201300.0,21.3512,21.3512,21.3248,21.3424,201300.0
2015-03-20 15:30:00,24.25,24.25,24.23,24.23,137600.0,21.3424,21.3424,21.3248,21.3248,137600.0
2015-03-20 15:35:00,24.23,24.24,24.19,24.23,184000.0,21.3248,21.3336,21.2896,21.3248,184000.0
2015-03-20 15:40:00,24.23,24.24,24.21,24.23,650400.0,21.3248,21.3336,21.3072,21.3248,650400.0
2015-03-20 15:45:00,24.24,24.25,24.21,24.23,487300.0,21.3336,21.3424,21.3072,21.3248,487300.0
2015-03-20 15:50:00,24.23,24.24,24.13,24.13,968000.0,21.3248,21.3336,21.2368,21.2368,968000.0
2015-03-20 15:55:00,24.14,24.17,24.12,24.14,1539100.0,21.2456,21.272,21.228,21.2456,1539100.0
2015-03-23 09:30:00,24.14,24.29,24.07,24.29,372900.0,21.2456,21.3776,21.184,21.3776,372900.0
2015-03-23 09:35:00,24.29,24.42,24.25,24.42,196100.0,21.3776,21.492,21.3424,21.492,196100.0
2015-03-23 09:40:00,24.42,24.44,24.35,24.39,117500.0,21.492,21.5096,21.4304,21.4656,117500.0
2015-03-23 09:45:00,24.39,24.45,24.34,24.45,207200.0,21.4656,21.5184,21.4216,21.5184,207200.0
2015-03-23 09:50:00,24.46,24.46,24.37,24.38,63500.0,21.5272,21.5272,21.448,21.4568,63500.0
2015-03-23 09:55:00,24.37,24.38,24.23,24.23,116000.0,21.448,21.4568,21.3248,21.3248,116000.0
2015-03-23 10:00:00,24.23,24.3,24.23,24.29,115900.0,21.3248,21.3864,21.3248,21.3776,115900.0
2015-03-23 10:05:00,24.29,24.31,24.28,24.3,78300.0,21.3776,21.3952,21.3688,21.3864,78300.0
2015-03-23 10:10:00,24.3,24.32,24.28,24.29,173200.0,21.3864,21.404,21.3688,21.3776,173200.0
2015-03-23 10:15:00,24.29,24.32,24.28,24.29,269200.0,21.3776,21.404,21.3688,21.3776,269200.0
2015-03-23 10:20:00,24.29,24.31,24.25,24.3,333600.0,21.3776,21.3952,21.3424,21.3864,333600.0
2015-03-23 10:25:00,24.3,24.31,24.28,24.29,153200.0,21.3864,21.3952,21.3688,21.3776,153200.0
2015-03-23 10:30:00,24.3,24.32,24.28,24.31,201200.0,21.3864,21.404,21.3688,21.3952,201200.0
2015-03-23 10:35:00,24.32,24.32,24.29,24.3,106200.0,21.404,21.404,21.3776,21.3864,106200.0
2015-03-23 10:40:00,24.31,24.31,24.29,24.3,50900.0,21.3952,21.3952,21.3776,21.3864,50900.0
2015-03-23 10:45:00,24.3,24.31,24.24,24.24,94800.0,21.3864,21.3952,21.3336,21.3336,94800.0
2015-03-23 10:50:00,24.25,24.25,24.21,24.21,340600.0,21.3424,21.3424,21.3072,21.3072,340600.0
2015-03-23 10:55:00,24.21,24.23,24.2,24.21,122100.0,21.3072,21.3248,21.2984,21.3072,122100.0
2015-03-23 11:00:00,24.22,24.23,24.16,24.17,96800.0,21.316,21.3248,21.2632,21.272,96800.0
2015-03-23 11:05:00,24.17,24.21,24.16,24.2,144000.0,21.272,21.3072,21.2632,21.2984,144000.0
2015-03-23 11:10:00,24.2,24.21,24.19,24.2,48200.0,21.2984,21.3072,21.2896,21.2984,48200.0
2015-03-23 11:15:00,24.21,24.21,24.2,24.2,110400.0,21.3072,21.3072,21.2984,21.2984,110400.0
2015-03-23 11:20:00,24.21,24.21,24.18,24.19,88900.0,21.3072,21.3072,21.2808,21.2896,88900.0
2015-03-23 11:25:00,24.18,24.19,24.14,24.15,51600.0,21.2808,21.2896,21.2456,21.2544,51600.0
2015-03-23 11:30:00,24.16,24.19,24.14,24.14,73500.0,21.2632,21.2896,21.2456,21.2456,73500.0
2015-03-23 11:35:00,24.14,24.17,24.14,24.17,121600.0,21.2456,21.272,21.2456,21.272,121600.0
2015-03-23 11:40:00,24.17,24.18,24.14,24.14,52300.0,21.272,21.2808,21.2456,21.2456,52300.0
2015-03-23 11:45:00,24.14,24.15,24.11,24.12,63700.0,21.2456,21.2544,21.2192,21.228,63700.0
2015-03-23 11:50:00,24.12,24.16,24.11,24.14,115900.0,21.228,21.2632,21.2192,21.2456,115900.0
2015-03-23 11:55:00,24.14,24.15,24.1,24.1,42700.0,21.2456,21.2544,21.2104,21.2104,42700.0
2015-03-23 12:00:00,24.1,24.11,24.04,24.04,155600.0,21.2104,21.2192,21.1576,21.1576,155600.0
2015-03-23 12:05:00,24.05,24.06,24.04,24.05,61100.0,21.1664,21.1752,21.1576,21.1664,61100.0
2015-03-23 12:10:00,24.06,24.12,24.06,24.12,89800.0,21.1752,21.228,21.1752,21.228,89800.0
2015-03-23 12:15:00,24.12,24.12,24.1,24.1,50600.0,21.228,21.228,21.2104,21.2104,50600.0
2015-03-23 12:20:00,24.11,24.11,24.09,24.09,16400.0,21.2192,21.2192,21.2016,21.2016,16400.0
2015-03-23 12:25:00,24.09,24.1,24.05,24.05,38000.0,21.2016,21.2104,21.1664,21.1664,38000.0
2015-03-23 12:30:00,24.06,24.12,24.04,24.12,168200.0,21.1752,21.228,21.1576,21.228,168200.0
2015-03-23 12:35:00,24.12,24.12,24.1,24.11,29200.0,21.228,21.228,21.2104,21.2192,29200.0
2015-03-23 12:40:00,24.12,24.14,24.11,24.12,33900.0,21.228,21.2456,21.2192,21.228,33900.0
2015-03-23 12:45:00,24.13,24.13,24.08,24.08,67900.0,21.2368,21.2368,21.1928,21.1928,67900.0
2015-03-23 12:50:00,24.09,24.09,24.06,24.07,45200.0,21.2016,21.2016,21.1752,21.184,45200.0
2015-03-23 12:55:00,24.06,24.07,24.05,24.07,80400.0,21.1752,21.184,21.1664,21.184,80400.0
2015-03-23 13:00:00,24.06,24.1,24.05,24.09,102100.0,21.1752,21.2104,21.1664,21.2016,102100.0
2015-03-23 13:05:00,24.1,24.1,24.09,24.1,31700.0,21.2104,21.2104,21.2016,21.2104,31700.0
2015-03-23 13:10:00,24.09,24.1,24.08,24.09,79200.0,21.2016,21.2104,21.1928,21.2016,79200.0
2015-03-23 13:15:00,24.09,24.09,24.07,24.09,66000.0,21.2016,21.2016,21.184,21.2016,66000.0
2015-03-23 13:20:00,24.09,24.14,24.08,24.14,80000.0,21.2016,21.2456,21.1928,21.2456,80000.0
2015-03-23 13:25:00,24.14,24.14,24.1,24.11,53400.0,21.2456,21.2456,21.2104,21.2192,53400.0
2015-03-23 13:30:00,24.1,24.1,24.08,24.08,26100.0,21.2104,21.2104,21.1928,21.1928,26100.0
2015-03-23 13:35:00,24.09,24.11,24.09,24.1,97600.0,21.2016,21.2192,21.2016,21.2104,97600.0
2015-03-23 13:40:00,24.1,24.11,24.08,24.08,37800.0,21.2104,21.2192,21.1928,21.1928,37800.0
2015-03-23 13:45:00,24.08,24.09,24.07,24.07,31600.0,21.1928,21.2016,21.184,21.184,31600.0
2015-03-23 13:50:00,24.07,24.08,24.07,24.08,11600.0,21.184,21.1928,21.184,21.1928,11600.0
2015-03-23 13:55:00,24.07,24.08,24.05,24.05,72800.0,21.184,21.1928,21.1664,21.1664,72800.0
2015-03-23 14:00:00,24.05,24.06,24.03,24.04,92400.0,21.1664,21.1752,21.1488,21.1576,92400.0
2015-03-23 14:05:00,24.04,24.08,24.04,24.08,75300.0,21.1576,21.1928,21.1576,21.1928,75300.0
2015-03-23 14:10:00,24.09,24.1,24.08,24.1,21600.0,21.2016,21.2104,21.1928,21.2104,21600.0
2015-03-23 14:15:00,24.1,24.11,24.08,24.09,123300.0,21.2104,21.2192,21.1928,21.2016,123300.0
2015-03-23 14:20:00,24.09,24.09,24.05,24.05,41600.0,21.2016,21.2016,21.1664,21.1664,41600.0
2015-03-23 14:25:00,24.05,24.08,24.05,24.07,57500.0,21.1664,21.1928,21.1664,21.184,57500.0
2015-03-23 14:30:00,24.07,24.08,24.06,24.06,30000.0,21.184,21.1928,21.1752,21.1752,30000.0
2015-03-23 14:35:00,24.06,24.07,24.03,24.05,87600.0,21.1752,21.184,21.1488,21.1664,87600.0
2015-03-23 14:40:00,24.06,24.08,24.06,24.06,57100.0,21.1752,21.1928,21.1752,21.1752,57100.0
2015-03-23 14:45:00,24.06,24.07,24.01,24.01,99500.0,21.1752,21.184,21.1312,21.1312,99500.0
2015-03-23 14:50:00,24.02,24.04,23.99,24.02,122300.0,21.14,21.1576,21.1136,21.14,122300.0
2015-03-23 14:55:00,24.02,24.03,24.0,24.03,42900.0,21.14,21.1488,21.1224,21.1488,42900.0
2015-03-23 15:00:00,24.03,24.03,24.01,24.01,53800.0,21.1488,21.1488,21.1312,21.1312,53800.0
2015-03-23 15:05:00,24.01,24.02,23.99,24.01,50200.0,21.1312,21.14,21.1136,21.1312,50200.0
2015-03-23 15:10:00,24.01,24.02,23.98,24.0,116400.0,21.1312,21.14,21.1048,21.1224,116400.0
2015-03-23 15:15:00,24.0,24.0,23.98,24.0,89100.0,21.1224,21.1224,21.1048,21.1224,89100.0
2015-03-23 15:20:00,24.0,24.04,24.0,24.04,55900.0,21.1224,21.1576,21.1224,21.1576,55900.0
2015-03-23 15:25:00,24.04,24.05,24.01,24.02,107600.0,21.1576,21.1664,21.1312,21.14,107600.0
2015-03-23 15:30:00,24.02,24.02,23.99,24.01,144800.0,21.14,21.14,21.1136,21.1312,144800.0
2015-03-23 15:35:00,24.01,24.04,23.99,24.0,271500.0,21.1312,21.1576,21.1136,21.1224,271500.0
2015-03-23 15:40:00,23.99,24.0,23.97,23.99,109200.0,21.1136,21.1224,21.096,21.1136,109200.0
2015-03-23 15:45:00,24.0,24.03,23.99,24.03,130600.0,21.1224,21.1488,21.1136,21.1488,130600.0
2015-03-23 15:50:00,24.03,24.03,24.0,24.01,206400.0,21.1488,21.1488,21.1224,21.1312,206400.0
2015-03-23 15:55:00,24.01,24.01,23.96,23.97,449600.0,21.1312,21.1312,21.0872,21.096,449600.0
2015-03-24 09:30:00,24.0,24.13,23.97,23.98,182900.0,21.1224,21.2368,21.096,21.1048,182900.0
2015-03-24 09:35:00,23.99,24.0,23.9,23.94,191600.0,21.1136,21.1224,21.0344,21.0696,191600.0
2015-03-24 09:40:00,23.94,23.94,23.84,23.89,117700.0,21.0696,21.0696,20.9816,21.0256,117700.0
2015-03-24 09:45:00,23.89,23.92,23.88,23.9,57300.0,21.0256,21.052,21.0168,21.0344,57300.0
2015-03-24 09:50:00,23.9,23.94,23.89,23.91,83300.0,21.0344,21.0696,21.0256,21.0432,83300.0
2015-03-24 09:55:00,23.91,23.91,23.85,23.88,121000.0,21.0432,21.0432,20.9904,21.0168,121000.0
2015-03-24 10:00:00,23.87,23.92,23.86,23.89,346800.0,21.008,21.052,20.9992,21.0256,346800.0
2015-03-24 10:05:00,23.89,23.93,23.88,23.92,101500.0,21.0256,21.0608,21.0168,21.052,101500.0
2015-03-24 10:10:00,23.92,23.92,23.87,23.9,111800.0,21.052,21.052,21.008,21.0344,111800.0
2015-03-24 10:15:00,23.9,23.95,23.9,23.91,178000.0,21.0344,21.0784,21.0344,21.0432,178000.0
2015-03-24 10:20:00,23.91,23.91,23.87,23.88,90900.0,21.0432,21.0432,21.008,21.0168,90900.0
2015-03-24 10:25:00,23.87,23.89,23.85,23.88,98900.0,21.008,21.0256,20.9904,21.0168,98900.0
2015-03-24 10:30:00,23.89,23.94,23.87,23.93,195200.0,21.0256,21.0696,21.008,21.0608,195200.0
2015-03-24 10:35:00,23.92,23.99,23.92,23.98,101600.0,21.052,21.1136,21.052,21.1048,101600.0
2015-03-24 10:40:00,23.98,24.0,23.97,24.0,165000.0,21.1048,21.1224,21.096,21.1224,165000.0
2015-03-24 10:45:00,24.0,24.05,23.99,24.04,229200.0,21.1224,21.1664,21.1136,21.1576,229200.0
2015-03-24 10:50:00,24.04,24.08,24.02,24.04,150300.0,21.1576,21.1928,21.14,21.1576,150300.0
2015-03-24 10:55:00,24.05,24.05,24.04,24.04,47100.0,21.1664,21.1664,21.1576,21.1576,47100.0
2015-03-24 11:00:00,24.05,24.05,24.02,24.05,99300.0,21.1664,21.1664,21.14,21.1664,99300.0
2015-03-24 11:05:00,24.05,24.14,24.04,24.12,251600.0,21.1664,21.2456,21.1576,21.228,251600.0
2015-03-24 11:10:00,24.13,24.13,24.1,24.12,134500.0,21.2368,21.2368,21.2104,21.228,134500.0
2015-03-24 11:15:00,24.13,24.21,24.11,24.2,283000.0,21.2368,21.3072,21.2192,21.2984,283000.0
2015-03-24 11:20:00,24.2,24.25,24.19,24.23,278300.0,21.2984,21.3424,21.2896,21.3248,278300.0
2015-03-24 11:25:00,24.24,24.26,24.22,24.24,172200.0,21.3336,21.3512,21.316,21.3336,172200.0
2015-03-24 11:30:00,24.23,24.25,24.22,24.23,127000.0,21.3248,21.3424,21.316,21.3248,127000.0
2015-03-24 11:35:00,24.22,24.25,24.2,24.24,130500.0,21.316,21.3424,21.2984,21.3336,130500.0
2015-03-24 11:40:00,24.24,24.25,24.21,24.25,115800.0,21.3336,21.3424,21.3072,21.3424,115800.0
2015-03-24 11:45:00,24.25,24.26,24.23,24.25,108700.0,21.3424,21.3512,21.3248,21.3424,108700.0
2015-03-24 11:50:00,24.24,24.25,24.23,24.24,53200.0,21.3336,21.3424,21.3248,21.3336,53200.0
2015-03-24 11:55:00,24.23,24.24,24.23,24.23,16400.0,21.3248,21.3336,21.3248,21.3248,16400.0
2015-03-24 12:00:00,24.23,24.24,24.22,24.22,46300.0,21.3248,21.3336,21.316,21.316,46300.0
2015-03-24 12:05:00,24.23,24.23,24.21,24.22,82300.0,21.3248,21.3248,21.3072,21.316,82300.0
2015-03-24 12:10:00,24.22,24.23,24.21,24.23,85700.0,21.316,21.3248,21.3072,21.3248,85700.0
2015-03-24 12:15:00,24.23,24.23,24.21,24.22,30400.0,21.3248,21.3248,21.3072,21.316,30400.0
2015-03-24 12:20:00,24.23,24.23,24.19,24.19,96900.0,21.3248,21.3248,21.2896,21.2896,96900.0
2015-03-24 12:25:00,24.19,24.2,24.15,24.16,78300.0,21.2896,21.2984,21.2544,21.2632,78300.0
2015-03-24 12:30:00,24.16,24.18,24.16,24.18,64100.0,21.2632,21.2808,21.2632,21.2808,64100.0
2015-03-24 12:35:00,24.18,24.18,24.11,24.14,72000.0,21.2808,21.2808,21.2192,21.2456,72000.0
2015-03-24 12:40:00,24.13,24.13,24.11,24.13,36900.0,21.2368,21.2368,21.2192,21.2368,36900.0
2015-03-24 12:45:00,24.13,24.15,24.11,24.12,84800.0,21.2368,21.2544,21.2192,21.228,84800.0
2015-03-24 12:50:00,24.12,24.12,24.1,24.11,52100.0,21.228,21.228,21.2104,21.2192,52100.0
2015-03-24 12:55:00,24.11,24.15,24.11,24.12,79200.0,21.2192,21.2544,21.2192,21.228,79200.0
2015-03-24 13:00:00,24.12,24.14,24.11,24.14,44700.0,21.228,21.2456,21.2192,21.2456,44700.0
2015-03-24 13:05:00,24.13,24.15,24.12,24.15,51000.0,21.2368,21.2544,21.228,21.2544,51000.0
2015-03-24 13:10:00,24.15,24.15,24.11,24.14,43700.0,21.2544,21.2544,21.2192,21.2456,43700.0
2015-03-24 13:15:00,24.14,24.14,24.12,24.12,100200.0,21.2456,21.2456,21.228,21.228,100200.0
2015-03-24 13:20:00,24.12,24.13,24.11,24.11,41700.0,21.228,21.2368,21.2192,21.2192,41700.0
2015-03-24 13:25:00,24.11,24.12,24.05,24.08,132500.0,21.2192,21.228,21.1664,21.1928,132500.0
2015-03-24 13:30:00,24.08,24.08,24.05,24.07,83600.0,21.1928,21.1928,21.1664,21.184,83600.0
2015-03-24 13:35:00,24.08,24.1,24.07,24.09,19600.0,21.1928,21.2104,21.184,21.2016,19600.0
2015-03-24 13:40:00,24.08,24.09,24.07,24.09,54700.0,21.1928,21.2016,21.184,21.2016,54700.0
2015-03-24 13:45:00,24.08,24.09,24.04,24.06,73900.0,21.1928,21.2016,21.1576,21.1752,73900.0
2015-03-24 13:50:00,24.06,24.09,24.05,24.08,45500.0,21.1752,21.2016,21.1664,21.1928,45500.0
2015-03-24 13:55:00,24.08,24.08,24.04,24.05,51200.0,21.1928,21.1928,21.1576,21.1664,51200.0
2015-03-24 14:00:00,24.05,24.05,24.02,24.05,64700.0,21.1664,21.1664,21.14,21.1664,64700.0
2015-03-24 14:05:00,24.05,24.06,24.03,24.04,45700.0,21.1664,21.1752,21.1488,21.1576,45700.0
2015-03-24 14:10:00,24.05,24.05,24.04,24.04,103300.0,21.1664,21.1664,21.1576,21.1576,103300.0
2015-03-24 14:15:00,24.05,24.06,24.0,24.0,145700.0,21.1664,21.1752,21.1224,21.1224,145700.0
2015-03-24 14:20:00,24.0,24.01,23.98,24.01,78100.0,21.1224,21.1312,21.1048,21.1312,78100.0
2015-03-24 14:25:00,24.01,24.02,24.0,24.02,131900.0,21.1312,21.14,21.1224,21.14,131900.0
2015-03-24 14:30:00,24.02,24.03,24.0,24.03,106600.0,21.14,21.1488,21.1224,21.1488,106600.0
2015-03-24 14:35:00,24.03,24.05,24.02,24.03,47100.0,21.1488,21.1664,21.14,21.1488,47100.0
2015-03-24 14:40:00,24.03,24.04,24.02,24.04,35800.0,21.1488,21.1576,21.14,21.1576,35800.0
2015-03-24 14:45:00,24.04,24.06,24.02,24.05,127500.0,21.1576,21.1752,21.14,21.1664,127500.0
2015-03-24 14:50:00,24.05,24.06,24.04,24.06,49800.0,21.1664,21.1752,21.1576,21.1752,49800.0
2015-03-24 14:55:00,24.05,24.07,24.04,24.06,106400.0,21.1664,21.184,21.1576,21.1752,106400.0
2015-03-24 15:00:00,24.06,24.1,24.06,24.09,98000.0,21.1752,21.2104,21.1752,21.2016,98000.0
2015-03-24 15:05:00,24.09,24.11,24.09,24.11,121900.0,21.2016,21.2192,21.2016,21.2192,121900.0
2015-03-24 15:10:00,24.11,24.11,24.1,24.11,59400.0,21.2192,21.2192,21.2104,21.2192,59400.0
2015-03-24 15:15:00,24.11,24.11,24.06,24.06,144200.0,21.2192,21.2192,21.1752,21.1752,144200.0
2015-03-24 15:20:00,24.07,24.07,23.98,24.0,144200.0,21.184,21.184,21.1048,21.1224,144200.0
2015-03-24 15:25:00,24.0,24.03,24.0,24.0,87300.0,21.1224,21.1488,21.1224,21.1224,87300.0
2015-03-24 15:30:00,24.0,24.03,24.0,24.03,93600.0,21.1224,21.1488,21.1224,21.1488,93600.0
2015-03-24 15:35:00,24.03,24.05,24.0,24.0,164200.0,21.1488,21.1664,21.1224,21.1224,164200.0
2015-03-24 15:40:00,24.0,24.03,23.99,24.0,291200.0,21.1224,21.1488,21.1136,21.1224,291200.0
2015-03-24 15:45:00,24.0,24.01,23.95,23.95,160600.0,21.1224,21.1312,21.0784,21.0784,160600.0
2015-03-24 15:50:00,23.96,23.96,23.92,23.94,342900.0,21.0872,21.0872,21.052,21.0696,342900.0
2015-03-24 15:55:00,23.94,23.96,23.89,23.89,941200.0,21.0696,21.0872,21.0256,21.0256,941200.0
2015-03-25 09:30:00,23.88,23.95,23.79,23.85,231000.0,21.0168,21.0784,20.9376,20.9904,231000.0
2015-03-25 09:35:00,23.85,23.85,23.79,23.83,327100.0,20.9904,20.9904,20.9376,20.9728,327100.0
2015-03-25 09:40:00,23.82,23.83,23.75,23.75,211500.0,20.964,20.9728,20.9023,20.9023,211500.0
2015-03-25 09:45:00,23.75,23.78,23.72,23.73,446900.0,20.9023,20.9288,20.8759,20.8847,446900.0
2015-03-25 09:50:00,23.73,23.82,23.69,23.71,409800.0,20.8847,20.964,20.8495,20.8671,409800.0
2015-03-25 09:55:00,23.72,23.72,23.56,23.58,146600.0,20.8759,20.8759,20.7351,20.7527,146600.0
2015-03-25 10:00:00,23.58,23.65,23.57,23.65,582100.0,20.7527,20.8143,20.7439,20.8143,582100.0
2015-03-25 10:05:00,23.65,23.7,23.65,23.66,234300.0,20.8143,20.8583,20.8143,20.8231,234300.0
2015-03-25 10:10:00,23.66,23.73,23.65,23.66,280400.0,20.8231,20.8847,20.8143,20.8231,280400.0
2015-03-25 10:15:00,23.66,23.72,23.66,23.71,199400.0,20.8231,20.8759,20.8231,20.8671,199400.0
2015-03-25 10:20:00,23.72,23.78,23.71,23.77,117300.0,20.8759,20.9288,20.8671,20.92,117300.0
2015-03-25 10:25:00,23.77,23.79,23.74,23.77,376700.0,20.92,20.9376,20.8935,20.92,376700.0
2015-03-25 10:30:00,23.77,23.78,23.71,23.72,172900.0,20.92,20.9288,20.8671,20.8759,172900.0
2015-03-25 10:35:00,23.72,23.75,23.66,23.68,100500.0,20.8759,20.9023,20.8231,20.8407,100500.0
2015-03-25 10:40:00,23.67,23.68,23.6,23.63,239300.0,20.8319,20.8407,20.7703,20.7967,239300.0
2015-03-25 10:45:00,23.62,23.63,23.59,23.63,104300.0,20.7879,20.7967,20.7615,20.7967,104300.0
2015-03-25 10:50:00,23.63,23.66,23.62,23.66,82500.0,20.7967,20.8231,20.7879,20.8231,82500.0
2015-03-25 10:55:00,23.65,23.7,23.65,23.68,124700.0,20.8143,20.8583,20.8143,20.8407,124700.0
2015-03-25 11:00:00,23.68,23.7,23.64,23.68,203000.0,20.8407,20.8583,20.8055,20.8407,203000.0
2015-03-25 11:05:00,23.67,23.68,23.61,23.62,46400.0,20.8319,20.8407,20.7791,20.7879,46400.0
2015-03-25 11:10:00,23.62,23.63,23.58,23.61,336000.0,20.7879,20.7967,20.7527,20.7791,336000.0
2015-03-25 11:15:00,23.6,23.61,23.48,23.53,251100.0,20.7703,20.7791,20.6647,20.7087,251100.0
2015-03-25 11:20:00,23.52,23.53,23.46,23.52,148400.0,20.6999,20.7087,20.6471,20.6999,148400.0
2015-03-25 11:25:00,23.52,23.54,23.5,23.51,214900.0,20.6999,20.7175,20.6823,20.6911,214900.0
2015-03-25 11:30:00,23.5,23.51,23.38,23.4,706200.0,20.6823,20.6911,20.5767,20.5943,706200.0
2015-03-25 11:35:00,23.39,23.43,23.39,23.4,196900.0,20.5855,20.6207,20.5855,20.5943,196900.0
2015-03-25 11:40:00,23.4,23.41,23.36,23.39,267000.0,20.5943,20.6031,20.5591,20.5855,267000.0
2015-03-25 11:45:00,23.39,23.42,23.35,23.41,176000.0,20.5855,20.6119,20.5503,20.6031,176000.0
2015-03-25 11:50:00,23.41,23.43,23.4,23.41,149100.0,20.6031,20.6207,20.5943,20.6031,149100.0
2015-03-25 11:55:00,23.4,23.42,23.39,23.42,140100.0,20.5943,20.6119,20.5855,20.6119,140100.0
2015-03-25 12:00:00,23.42,23.42,23.32,23.34,111700.0,20.6119,20.6119,20.5239,20.5415,111700.0
2015-03-25 12:05:00,23.34,23.36,23.25,23.26,224400.0,20.5415,20.5591,20.4623,20.4711,224400.0
2015-03-25 12:10:00,23.26,23.28,23.24,23.28,109100.0,20.4711,20.4887,20.4535,20.4887,109100.0
2015-03-25 12:15:00,23.28,23.29,23.22,23.23,142700.0,20.4887,20.4975,20.4359,20.4447,142700.0
2015-03-25 12:20:00,23.22,23.23,23.13,23.15,154600.0,20.4359,20.4447,20.3567,20.3743,154600.0
2015-03-25 12:25:00,23.15,23.21,23.13,23.21,212200.0,20.3743,20.4271,20.3567,20.4271,212200.0
2015-03-25 12:30:00,23.2,23.24,23.19,23.23,311500.0,20.4183,20.4535,20.4095,20.4447,311500.0
2015-03-25 12:35:00,23.24,23.25,23.19,23.21,331100.0,20.4535,20.4623,20.4095,20.4271,331100.0
2015-03-25 12:40:00,23.2,23.21,23.09,23.1,153400.0,20.4183,20.4271,20.3215,20.3303,153400.0
2015-03-25 12:45:00,23.1,23.11,23.05,23.07,170200.0,20.3303,20.3391,20.2863,20.3039,170200.0
2015-03-25 12:50:00,23.07,23.15,23.06,23.15,107200.0,20.3039,20.3743,20.2951,20.3743,107200.0
2015-03-25 12:55:00,23.15,23.15,23.08,23.09,163800.0,20.3743,20.3743,20.3127,20.3215,163800.0
2015-03-25 13:00:00,23.08,23.22,23.07,23.2,353800.0,20.3127,20.4359,20.3039,20.4183,353800.0
2015-03-25 13:05:00,23.2,23.2,23.16,23.19,415100.0,20.4183,20.4183,20.3831,20.4095,415100.0
2015-03-25 13:10:00,23.18,23.2,23.1,23.13,393200.0,20.4007,20.4183,20.3303,20.3567,393200.0
2015-03-25 13:15:00,23.13,23.13,23.09,23.13,207800.0,20.3567,20.3567,20.3215,20.3567,207800.0
2015-03-25 13:20:00,23.13,23.14,23.09,23.1,187000.0,20.3567,20.3655,20.3215,20.3303,187000.0
2015-03-25 13:25:00,23.1,23.12,23.08,23.08,203800.0,20.3303,20.3479,20.3127,20.3127,203800.0
2015-03-25 13:30:00,23.08,23.1,23.07,23.1,137900.0,20.3127,20.3303,20.3039,20.3303,137900.0
2015-03-25 13:35:00,23.09,23.1,23.03,23.06,165200.0,20.3215,20.3303,20.2687,20.2951,165200.0
2015-03-25 13:40:00,23.06,23.12,23.05,23.12,140300.0,20.2951,20.3479,20.2863,20.3479,140300.0
2015-03-25 13:45:00,23.12,23.15,23.08,23.14,333100.0,20.3479,20.3743,20.3127,20.3655,333100.0
2015-03-25 13:50:00,23.14,23.21,23.13,23.14,218800.0,20.3655,20.4271,20.3567,20.3655,218800.0
2015-03-25 13:55:00,23.14,23.14,23.08,23.08,103300.0,20.3655,20.3655,20.3127,20.3127,103300.0
2015-03-25 14:00:00,23.08,23.11,23.05,23.11,238900.0,20.3127,20.3391,20.2863,20.3391,238900.0
2015-03-25 14:05:00,23.11,23.15,23.1,23.12,209100.0,20.3391,20.3743,20.3303,20.3479,209100.0
2015-03-25 14:10:00,23.11,23.13,23.1,23.11,168500.0,20.3391,20.3567,20.3303,20.3391,168500.0
2015-03-25 14:15:00,23.1,23.18,23.1,23.17,197200.0,20.3303,20.4007,20.3303,20.3919,197200.0
2015-03-25 14:20:00,23.16,23.18,23.12,23.13,243500.0,20.3831,20.4007,20.3479,20.3567,243500.0
2015-03-25 14:25:00,23.13,23.17,23.12,23.17,105400.0,20.3567,20.3919,20.3479,20.3919,105400.0
2015-03-25 14:30:00,23.17,23.18,23.14,23.15,148800.0,20.3919,20.4007,20.3655,20.3743,148800.0
2015-03-25 14:35:00,23.14,23.15,23.13,23.14,75100.0,20.3655,20.3743,20.3567,20.3655,75100.0
2015-03-25 14:40:00,23.13,23.15,23.12,23.14,131700.0,20.3567,20.3743,20.3479,20.3655,131700.0
2015-03-25 14:45:00,23.14,23.16,23.1,23.11,364800.0,20.3655,20.3831,20.3303,20.3391,364800.0
2015-03-25 14:50:00,23.11,23.13,23.09,23.1,176600.0,20.3391,20.3567,20.3215,20.3303,176600.0
2015-03-25 14:55:00,23.1,23.11,23.04,23.04,198600.0,20.3303,20.3391,20.2775,20.2775,198600.0
2015-03-25 15:00:00,23.04,23.05,22.97,22.98,329600.0,20.2775,20.2863,20.2159,20.2247,329600.0
2015-03-25 15:05:00,22.98,22.99,22.92,22.92,220500.0,20.2247,20.2335,20.1719,20.1719,220500.0
2015-03-25 15:10:00,22.93,22.93,22.89,22.89,272800.0,20.1807,20.1807,20.1455,20.1455,272800.0
2015-03-25 15:15:00,22.89,22.9,22.83,22.84,393700.0,20.1455,20.1543,20.0927,20.1015,393700.0
2015-03-25 15:20:00,22.83,22.84,22.71,22.75,676600.0,20.0927,20.1015,19.987,20.0223,676600.0
2015-03-25 15:25:00,22.75,22.77,22.73,22.73,231500.0,20.0223,20.0399,20.0046,20.0046,231500.0
2015-03-25 15:30:00,22.73,22.73,22.64,22.66,661400.0,20.0046,20.0046,19.9254,19.943,661400.0
2015-03-25 15:35:00,22.66,22.72,22.65,22.66,584400.0,19.943,19.9958,19.9342,19.943,584400.0
2015-03-25 15:40:00,22.66,22.67,22.55,22.62,692000.0,19.943,19.9518,19.8462,19.9078,692000.0
2015-03-25 15:45:00,22.62,22.62,22.53,22.55,868200.0,19.9078,19.9078,19.8286,19.8462,868200.0
2015-03-25 15:50:00,22.55,22.56,22.5,22.53,1651900.0,19.8462,19.855,19.8022,19.8286,1651900.0
2015-03-25 15:55:00,22.53,22.65,22.52,22.62,1658700.0,19.8286,19.9342,19.8198,19.9078,1658700.0
2015-03-26 09:30:00,22.25,22.25,21.8,21.91,1191500.0,19.5822,19.5822,19.1862,19.283,1191500.0
2015-03-26 09:35:00,21.91,22.37,21.91,22.26,749800.0,19.283,19.6878,19.283,19.591,749800.0
2015-03-26 09:40:00,22.25,22.41,22.22,22.32,678000.0,19.5822,19.723,19.5558,19.6438,678000.0
2015-03-26 09:45:00,22.32,22.49,22.29,22.49,593400.0,19.6438,19.7934,19.6174,19.7934,593400.0
2015-03-26 09:50:00,22.49,22.53,22.39,22.39,1511700.0,19.7934,19.8286,19.7054,19.7054,1511700.0
2015-03-26 09:55:00,22.38,22.5,22.14,22.16,436700.0,19.6966,19.8022,19.4854,19.503,436700.0
2015-03-26 10:00:00,22.17,22.19,22.09,22.09,444100.0,19.5118,19.5294,19.4414,19.4414,444100.0
2015-03-26 10:05:00,22.1,22.1,21.96,22.03,1010400.0,19.4502,19.4502,19.327,19.3886,1010400.0
2015-03-26 10:10:00,22.03,22.03,21.95,21.96,720100.0,19.3886,19.3886,19.3182,19.327,720100.0
2015-03-26 10:15:00,21.95,22.07,21.89,22.07,726300.0,19.3182,19.4238,19.2654,19.4238,726300.0
2015-03-26 10:20:00,22.07,22.13,22.06,22.12,462700.0,19.4238,19.4766,19.415,19.4678,462700.0
2015-03-26 10:25:00,22.12,22.21,22.11,22.15,332300.0,19.4678,19.547,19.459,19.4942,332300.0
2015-03-26 10:30:00,22.15,22.25,22.1,22.19,302700.0,19.4942,19.5822,19.4502,19.5294,302700.0
2015-03-26 10:35:00,22.2,22.3,22.19,22.24,262400.0,19.5382,19.6262,19.5294,19.5734,262400.0
2015-03-26 10:40:00,22.23,22.33,22.21,22.32,193900.0,19.5646,19.6526,19.547,19.6438,193900.0
2015-03-26 10:45:00,22.32,22.35,22.27,22.31,113300.0,19.6438,19.6702,19.5998,19.635,113300.0
2015-03-26 10:50:00,22.32,22.37,22.3,22.31,188700.0,19.6438,19.6878,19.6262,19.635,188700.0
2015-03-26 10:55:00,22.31,22.38,22.28,22.38,246900.0,19.635,19.6966,19.6086,19.6966,246900.0
2015-03-26 11:00:00,22.39,22.39,22.34,22.39,359000.0,19.7054,19.7054,19.6614,19.7054,359000.0
2015-03-26 11:05:00,22.39,22.43,22.38,22.39,189600.0,19.7054,19.7406,19.6966,19.7054,189600.0
2015-03-26 11:10:00,22.4,22.4,22.3,22.3,179000.0,19.7142,19.7142,19.6262,19.6262,179000.0
2015-03-26 11:15:00,22.3,22.38,22.3,22.33,317100.0,19.6262,19.6966,19.6262,19.6526,317100.0
2015-03-26 11:20:00,22.32,22.33,22.3,22.31,116700.0,19.6438,19.6526,19.6262,19.635,116700.0
2015-03-26 11:25:00,22.31,22.32,22.26,22.26,148200.0,19.635,19.6438,19.591,19.591,148200.0
2015-03-26 11:30:00,22.27,22.34,22.24,22.33,449700.0,19.5998,19.6614,19.5734,19.6526,449700.0
2015-03-26 11:35:00,22.33,22.34,22.3,22.31,400800.0,19.6526,19.6614,19.6262,19.635,400800.0
2015-03-26 11:40:00,22.32,22.39,22.31,22.37,171100.0,19.6438,19.7054,19.635,19.6878,171100.0
2015-03-26 11:45:00,22.38,22.39,22.35,22.38,420100.0,19.6966,19.7054,19.6702,19.6966,420100.0
2015-03-26 11:50:00,22.38,22.53,22.37,22.52,830400.0,19.6966,19.8286,19.6878,19.8198,830400.0
2015-03-26 11:55:00,22.53,22.73,22.52,22.7,1378100.0,19.8286,20.0046,19.8198,19.9782,1378100.0
2015-03-26 12:00:00,22.71,22.71,22.67,22.7,586200.0,19.987,19.987,19.9518,19.9782,586200.0
2015-03-26 12:05:00,22.7,22.71,22.63,22.64,557800.0,19.9782,19.987,19.9166,19.9254,557800.0
2015-03-26 12:10:00,22.63,22.7,22.63,22.68,229900.0,19.9166,19.9782,19.9166,19.9606,229900.0
2015-03-26 12:15:00,22.68,22.72,22.62,22.62,306300.0,19.9606,19.9958,19.9078,19.9078,306300.0
2015-03-26 12:20:00,22.63,22.63,22.57,22.59,340600.0,19.9166,19.9166,19.8638,19.8814,340600.0
2015-03-26 12:25:00,22.6,22.62,22.58,22.62,128300.0,19.8902,19.9078,19.8726,19.9078,128300.0
2015-03-26 12:30:00,22.62,22.63,22.56,22.6,275700.0,19.9078,19.9166,19.855,19.8902,275700.0
2015-03-26 12:35:00,22.59,22.6,22.51,22.52,230700.0,19.8814,19.8902,19.811,19.8198,230700.0
2015-03-26 12:40:00,22.52,22.54,22.49,22.52,291300.0,19.8198,19.8374,19.7934,19.8198,291300.0
2015-03-26 12:45:00,22.52,22.59,22.51,22.59,192600.0,19.8198,19.8814,19.811,19.8814,192600.0
2015-03-26 12:50:00,22.6,22.66,22.58,22.65,136100.0,19.8902,19.943,19.8726,19.9342,136100.0
2015-03-26 12:55:00,22.65,22.67,22.62,22.64,173700.0,19.9342,19.9518,19.9078,19.9254,173700.0
2015-03-26 13:00:00,22.64,22.65,22.58,22.59,213600.0,19.9254,19.9342,19.8726,19.8814,213600.0
2015-03-26 13:05:00,22.59,22.64,22.58,22.64,162500.0,19.8814,19.9254,19.8726,19.9254,162500.0
2015-03-26 13:10:00,22.64,22.65,22.58,22.6,214300.0,19.9254,19.9342,19.8726,19.8902,214300.0
2015-03-26 13:15:00,22.6,22.61,22.56,22.56,127000.0,19.8902,19.899,19.855,19.855,127000.0
2015-03-26 13:20:00,22.56,22.58,22.53,22.55,144100.0,19.855,19.8726,19.8286,19.8462,144100.0
2015-03-26 13:25:00,22.55,22.67,22.54,22.66,247400.0,19.8462,19.9518,19.8374,19.943,247400.0
2015-03-26 13:30:00,22.67,22.74,22.65,22.71,265700.0,19.9518,20.0134,19.9342,19.987,265700.0
2015-03-26 13:35:00,22.71,22.73,22.7,22.73,86400.0,19.987,20.0046,19.9782,20.0046,86400.0
2015-03-26 13:40:00,22.73,22.83,22.72,22.83,265700.0,20.0046,20.0927,19.9958,20.0927,265700.0
2015-03-26 13:45:00,22.83,22.83,22.79,22.83,278000.0,20.0927,20.0927,20.0575,20.0927,278000.0
2015-03-26 13:50:00,22.83,22.88,22.81,22.86,251100.0,20.0927,20.1367,20.0751,20.1191,251100.0
2015-03-26 13:55:00,22.86,22.87,22.77,22.77,133700.0,20.1191,20.1279,20.0399,20.0399,133700.0
2015-03-26 14:00:00,22.77,22.84,22.77,22.84,244900.0,20.0399,20.1015,20.0399,20.1015,244900.0
2015-03-26 14:05:00,22.85,22.85,22.79,22.79,351000.0,20.1103,20.1103,20.0575,20.0575,351000.0
2015-03-26 14:10:00,22.79,22.82,22.76,22.78,161500.0,20.0575,20.0839,20.0311,20.0487,161500.0
2015-03-26 14:15:00,22.78,22.81,22.77,22.79,145000.0,20.0487,20.0751,20.0399,20.0575,145000.0
2015-03-26 14:20:00,22.79,22.81,22.76,22.77,118600.0,20.0575,20.0751,20.0311,20.0399,118600.0
2015-03-26 14:25:00,22.77,22.78,22.73,22.73,273600.0,20.0399,20.0487,20.0046,20.0046,273600.0
2015-03-26 14:30:00,22.73,22.75,22.72,22.72,260800.0,20.0046,20.0223,19.9958,19.9958,260800.0
2015-03-26 14:35:00,22.72,22.75,22.72,22.74,116200.0,19.9958,20.0223,19.9958,20.0134,116200.0
2015-03-26 14:40:00,22.75,22.76,22.74,22.75,122300.0,20.0223,20.0311,20.0134,20.0223,122300.0
2015-03-26 14:45:00,22.74,22.75,22.69,22.7,470900.0,20.0134,20.0223,19.9694,19.9782,470900.0
2015-03-26 14:50:00,22.69,22.7,22.65,22.66,954400.0,19.9694,19.9782,19.9342,19.943,954400.0
2015-03-26 14:55:00,22.67,22.67,22.57,22.58,515100.0,19.9518,19.9518,19.8638,19.8726,515100.0
2015-03-26 15:00:00,22.57,22.58,22.53,22.57,256300.0,19.8638,19.8726,19.8286,19.8638,256300.0
2015-03-26 15:05:00,22.57,22.57,22.51,22.54,246900.0,19.8638,19.8638,19.811,19.8374,246900.0
2015-03-26 15:10:00,22.54,22.54,22.46,22.46,158300.0,19.8374,19.8374,19.767,19.767,158300.0
2015-03-26 15:15:00,22.46,22.5,22.46,22.46,253100.0,19.767,19.8022,19.767,19.767,253100.0
2015-03-26 15:20:00,22.46,22.49,22.45,22.46,233700.0,19.767,19.7934,19.7582,19.767,233700.0
2015-03-26 15:25:00,22.46,22.48,22.45,22.48,254900.0,19.767,19.7846,19.7582,19.7846,254900.0
2015-03-26 15:30:00,22.48,22.49,22.45,22.47,596600.0,19.7846,19.7934,19.7582,19.7758,596600.0
2015-03-26 15:35:00,22.47,22.52,22.44,22.44,472800.0,19.7758,19.8198,19.7494,19.7494,472800.0
2015-03-26 15:40:00,22.44,22.47,22.4,22.46,707300.0,19.7494,19.7758,19.7142,19.767,707300.0
2015-03-26 15:45:00,22.47,22.47,22.4,22.4,404100.0,19.7758,19.7758,19.7142,19.7142,404100.0
2015-03-26 15:50:00,22.4,22.41,22.34,22.35,1110000.0,19.7142,19.723,19.6614,19.6702,1110000.0
2015-03-26 15:55:00,22.35,22.44,22.34,22.41,1459600.0,19.6702,19.7494,19.6614,19.723,1459600.0
2015-03-27 09:30:00,22.51,22.53,22.41,22.47,951000.0,19.811,19.8286,19.723,19.7758,951000.0
2015-03-27 09:35:00,22.48,22.57,22.47,22.5,784800.0,19.7846,19.8638,19.7758,19.8022,784800.0
2015-03-27 09:40:00,22.5,22.59,22.48,22.58,306300.0,19.8022,19.8814,19.7846,19.8726,306300.0
2015-03-27 09:45:00,22.58,22.68,22.51,22.68,458600.0,19.8726,19.9606,19.811,19.9606,458600.0
2015-03-27 09:50:00,22.67,22.81,22.66,22.8,427100.0,19.9518,20.0751,19.943,20.0663,427100.0
2015-03-27 09:55:00,22.8,22.81,22.72,22.76,405500.0,20.0663,20.0751,19.9958,20.0311,405500.0
2015-03-27 10:00:00,22.75,22.88,22.72,22.85,490300.0,20.0223,20.1367,19.9958,20.1103,490300.0
2015-03-27 10:05:00,22.85,22.91,22.77,22.77,283600.0,20.1103,20.1631,20.0399,20.0399,283600.0
2015-03-27 10:10:00,22.77,22.77,22.58,22.61,733100.0,20.0399,20.0399,19.8726,19.899,733100.0
2015-03-27 10:15:00,22.6,22.6,22.51,22.6,384900.0,19.8902,19.8902,19.811,19.8902,384900.0
2015-03-27 10:20:00,22.59,22.69,22.59,22.66,455200.0,19.8814,19.9694,19.8814,19.943,455200.0
2015-03-27 10:25:00,22.66,22.68,22.62,22.68,303600.0,19.943,19.9606,19.9078,19.9606,303600.0
2015-03-27 10:30:00,22.68,22.68,22.48,22.48,265700.0,19.9606,19.9606,19.7846,19.7846,265700.0
2015-03-27 10:35:00,22.48,22.64,22.46,22.64,189800.0,19.7846,19.9254,19.767,19.9254,189800.0
2015-03-27 10:40:00,22.63,22.66,22.6,22.61,197700.0,19.9166,19.943,19.8902,19.899,197700.0
2015-03-27 10:45:00,22.61,22.61,22.5,22.54,91500.0,19.899,19.899,19.8022,19.8374,91500.0
2015-03-27 10:50:00,22.54,22.57,22.52,22.54,60100.0,19.8374,19.8638,19.8198,19.8374,60100.0
2015-03-27 10:55:00,22.53,22.62,22.53,22.61,111800.0,19.8286,19.9078,19.8286,19.899,111800.0
2015-03-27 11:00:00,22.62,22.62,22.53,22.53,46200.0,19.9078,19.9078,19.8286,19.8286,46200.0
2015-03-27 11:05:00,22.54,22.58,22.53,22.57,46300.0,19.8374,19.8726,19.8286,19.8638,46300.0
2015-03-27 11:10:00,22.58,22.58,22.54,22.54,101000.0,19.8726,19.8726,19.8374,19.8374,101000.0
2015-03-27 11:15:00,22.54,22.54,22.5,22.51,37400.0,19.8374,19.8374,19.8022,19.811,37400.0
2015-03-27 11:20:00,22.52,22.54,22.51,22.53,28000.0,19.8198,19.8374,19.811,19.8286,28000.0
2015-03-27 11:25:00,22.52,22.53,22.35,22.37,249100.0,19.8198,19.8286,19.6702,19.6878,249100.0
2015-03-27 11:30:00,22.38,22.39,22.36,22.37,386600.0,19.6966,19.7054,19.679,19.6878,386600.0
2015-03-27 11:35:00,22.36,22.37,22.35,22.36,76000.0,19.679,19.6878,19.6702,19.679,76000.0
2015-03-27 11:40:00,22.37,22.37,22.34,22.35,84800.0,19.6878,19.6878,19.6614,19.6702,84800.0
2015-03-27 11:45:00,22.35,22.39,22.33,22.39,115000.0,19.6702,19.7054,19.6526,19.7054,115000.0
2015-03-27 11:50:00,22.38,22.4,22.34,22.36,94200.0,19.6966,19.7142,19.6614,19.679,94200.0
2015-03-27 11:55:00,22.35,22.36,22.31,22.36,109700.0,19.6702,19.679,19.635,19.679,109700.0
2015-03-27 12:00:00,22.36,22.38,22.33,22.38,162500.0,19.679,19.6966,19.6526,19.6966,162500.0
2015-03-27 12:05:00,22.38,22.44,22.36,22.44,75800.0,19.6966,19.7494,19.679,19.7494,75800.0
2015-03-27 12:10:00,22.43,22.46,22.43,22.45,40800.0,19.7406,19.767,19.7406,19.7582,40800.0
2015-03-27 12:15:00,22.45,22.46,22.39,22.42,71000.0,19.7582,19.767,19.7054,19.7318,71000.0
2015-03-27 12:20:00,22.43,22.43,22.39,22.41,88100.0,19.7406,19.7406,19.7054,19.723,88100.0
2015-03-27 12:25:00,22.42,22.45,22.4,22.42,56800.0,19.7318,19.7582,19.7142,19.7318,56800.0
2015-03-27 12:30:00,22.42,22.45,22.41,22.44,60600.0,19.7318,19.7582,19.723,19.7494,60600.0
2015-03-27 12:35:00,22.43,22.44,22.38,22.39,41200.0,19.7406,19.7494,19.6966,19.7054,41200.0
2015-03-27 12:40:00,22.4,22.44,22.39,22.42,40300.0,19.7142,19.7494,19.7054,19.7318,40300.0
2015-03-27 12:45:00,22.42,22.42,22.37,22.39,36700.0,19.7318,19.7318,19.6878,19.7054,36700.0
2015-03-27 12:50:00,22.38,22.42,22.38,22.4,32000.0,19.6966,19.7318,19.6966,19.7142,32000.0
2015-03-27 12:55:00,22.41,22.46,22.4,22.46,35700.0,19.723,19.767,19.7142,19.767,35700.0
2015-03-27 13:00:00,22.46,22.46,22.38,22.38,79500.0,19.767,19.767,19.6966,19.6966,79500.0
2015-03-27 13:05:00,22.38,22.41,22.37,22.41,45500.0,19.6966,19.723,19.6878,19.723,45500.0
2015-03-27 13:10:00,22.41,22.41,22.36,22.36,33400.0,19.723,19.723,19.679,19.679,33400.0
2015-03-27 13:15:00,22.36,22.37,22.33,22.33,27100.0,19.679,19.6878,19.6526,19.6526,27100.0
2015-03-27 13:20:00,22.33,22.35,22.33,22.35,68500.0,19.6526,19.6702,19.6526,19.6702,68500.0
2015-03-27 13:25:00,22.35,22.39,22.34,22.38,49900.0,19.6702,19.7054,19.6614,19.6966,49900.0
2015-03-27 13:30:00,22.39,22.44,22.38,22.44,31100.0,19.7054,19.7494,19.6966,19.7494,31100.0
2015-03-27 13:35:00,22.44,22.44,22.4,22.4,87600.0,19.7494,19.7494,19.7142,19.7142,87600.0
2015-03-27 13:40:00,22.41,22.41,22.36,22.37,42000.0,19.723,19.723,19.679,19.6878,42000.0
2015-03-27 13:45:00,22.36,22.38,22.34,22.35,52800.0,19.679,19.6966,19.6614,19.6702,52800.0
2015-03-27 13:50:00,22.35,22.35,22.31,22.33,91800.0,19.6702,19.6702,19.635,19.6526,91800.0
2015-03-27 13:55:00,22.33,22.39,22.33,22.37,70500.0,19.6526,19.7054,19.6526,19.6878,70500.0
2015-03-27 14:00:00,22.37,22.38,22.35,22.35,49900.0,19.6878,19.6966,19.6702,19.6702,49900.0
2015-03-27 14:05:00,22.35,22.36,22.31,22.35,53900.0,19.6702,19.679,19.635,19.6702,53900.0
2015-03-27 14:10:00,22.35,22.38,22.34,22.34,49900.0,19.6702,19.6966,19.6614,19.6614,49900.0
2015-03-27 14:15:00,22.34,22.34,22.32,22.33,23000.0,19.6614,19.6614,19.6438,19.6526,23000.0
2015-03-27 14:20:00,22.33,22.35,22.32,22.35,35300.0,19.6526,19.6702,19.6438,19.6702,35300.0
2015-03-27 14:25:00,22.35,22.36,22.32,22.33,113500.0,19.6702,19.679,19.6438,19.6526,113500.0
2015-03-27 14:30:00,22.33,22.34,22.32,22.34,31400.0,19.6526,19.6614,19.6438,19.6614,31400.0
2015-03-27 14:35:00,22.34,22.34,22.32,22.34,52000.0,19.6614,19.6614,19.6438,19.6614,52000.0
2015-03-27 14:40:00,22.34,22.37,22.33,22.37,35800.0,19.6614,19.6878,19.6526,19.6878,35800.0
2015-03-27 14:45:00,22.37,22.37,22.33,22.34,74000.0,19.6878,19.6878,19.6526,19.6614,74000.0
2015-03-27 14:50:00,22.33,22.34,22.33,22.34,70800.0,19.6526,19.6614,19.6526,19.6614,70800.0
2015-03-27 14:55:00,22.33,22.35,22.33,22.34,117000.0,19.6526,19.6702,19.6526,19.6614,117000.0
2015-03-27 15:00:00,22.35,22.44,22.34,22.43,200900.0,19.6702,19.7494,19.6614,19.7406,200900.0
2015-03-27 15:05:00,22.44,22.47,22.42,22.43,121700.0,19.7494,19.7758,19.7318,19.7406,121700.0
2015-03-27 15:10:00,22.42,22.47,22.42,22.46,110600.0,19.7318,19.7758,19.7318,19.767,110600.0
2015-03-27 15:15:00,22.47,22.49,22.44,22.49,193000.0,19.7758,19.7934,19.7494,19.7934,193000.0
2015-03-27 15:20:00,22.48,22.54,22.48,22.5,206100.0,19.7846,19.8374,19.7846,19.8022,206100.0
2015-03-27 15:25:00,22.5,22.51,22.48,22.5,120700.0,19.8022,19.811,19.7846,19.8022,120700.0
2015-03-27 15:30:00,22.5,22.74,22.49,22.71,649100.0,19.8022,20.0134,19.7934,19.987,649100.0
2015-03-27 15:35:00,22.71,22.89,22.66,22.86,659800.0,19.987,20.1455,19.943,20.1191,659800.0
2015-03-27 15:40:00,22.86,22.95,22.81,22.95,864400.0,20.1191,20.1983,20.0751,20.1983,864400.0
2015-03-27 15:45:00,22.95,22.95,22.78,22.85,758100.0,20.1983,20.1983,20.0487,20.1103,758100.0
2015-03-27 15:50:00,22.84,22.9,22.82,22.9,661700.0,20.1015,20.1543,20.0839,20.1543,661700.0
2015-03-27 15:55:00,22.89,22.93,22.83,22.84,967100.0,20.1455,20.1807,20.0927,20.1015,967100.0
2015-03-30 09:30:00,22.98,23.09,22.96,22.96,278600.0,20.2247,20.3215,20.2071,20.2071,278600.0
2015-03-30 09:35:00,22.97,22.99,22.89,22.98,405600.0,20.2159,20.2335,20.1455,20.2247,405600.0
2015-03-30 09:40:00,22.98,23.02,22.93,23.0,629600.0,20.2247,20.2599,20.1807,20.2423,629600.0
2015-03-30 09:45:00,23.0,23.04,22.95,22.99,284500.0,20.2423,20.2775,20.1983,20.2335,284500.0
2015-03-30 09:50:00,23.0,23.02,22.88,22.92,273600.0,20.2423,20.2599,20.1367,20.1719,273600.0
2015-03-30 09:55:00,22.91,22.92,22.86,22.91,171200.0,20.1631,20.1719,20.1191,20.1631,171200.0
2015-03-30 10:00:00,22.91,22.96,22.8,22.82,343300.0,20.1631,20.2071,20.0663,20.0839,343300.0
2015-03-30 10:05:00,22.82,22.84,22.72,22.77,314100.0,20.0839,20.1015,19.9958,20.0399,314100.0
2015-03-30 10:10:00,22.77,22.87,22.74,22.81,634300.0,20.0399,20.1279,20.0134,20.0751,634300.0
2015-03-30 10:15:00,22.81,22.84,22.76,22.83,577900.0,20.0751,20.1015,20.0311,20.0927,577900.0
2015-03-30 10:20:00,22.83,22.84,22.72,22.75,561300.0,20.0927,20.1015,19.9958,20.0223,561300.0
2015-03-30 10:25:00,22.74,22.8,22.71,22.75,603100.0,20.0134,20.0663,19.987,20.0223,603100.0
2015-03-30 10:30:00,22.75,22.79,22.71,22.71,278700.0,20.0223,20.0575,19.987,19.987,278700.0
2015-03-30 10:35:00,22.71,22.75,22.63,22.71,242700.0,19.987,20.0223,19.9166,19.987,242700.0
2015-03-30 10:40:00,22.71,22.73,22.64,22.65,165400.0,19.987,20.0046,19.9254,19.9342,165400.0
2015-03-30 10:45:00,22.66,22.68,22.62,22.64,226100.0,19.943,19.9606,19.9078,19.9254,226100.0
2015-03-30 10:50:00,22.65,22.71,22.62,22.7,303600.0,19.9342,19.987,19.9078,19.9782,303600.0
2015-03-30 10:55:00,22.71,22.71,22.65,22.67,164000.0,19.987,19.987,19.9342,19.9518,164000.0
2015-03-30 11:00:00,22.67,22.7,22.66,22.69,51000.0,19.9518,19.9782,19.943,19.9694,51000.0
2015-03-30 11:05:00,22.69,22.71,22.65,22.69,127300.0,19.9694,19.987,19.9342,19.9694,127300.0
2015-03-30 11:10:00,22.69,22.74,22.66,22.74,404400.0,19.9694,20.0134,19.943,20.0134,404400.0
2015-03-30 11:15:00,22.73,22.83,22.71,22.79,301100.0,20.0046,20.0927,19.987,20.0575,301100.0
2015-03-30 11:20:00,22.79,22.89,22.78,22.88,338600.0,20.0575,20.1455,20.0487,20.1367,338600.0
2015-03-30 11:25:00,22.87,22.93,22.87,22.92,434700.0,20.1279,20.1807,20.1279,20.1719,434700.0
2015-03-30 11:30:00,22.92,22.96,22.9,22.92,318000.0,20.1719,20.2071,20.1543,20.1719,318000.0
2015-03-30 11:35:00,22.92,23.0,22.9,22.96,77900.0,20.1719,20.2423,20.1543,20.2071,77900.0
2015-03-30 11:40:00,22.97,22.98,22.85,22.9,116000.0,20.2159,20.2247,20.1103,20.1543,116000.0
2015-03-30 11:45:00,22.89,22.9,22.85,22.85,138100.0,20.1455,20.1543,20.1103,20.1103,138100.0
2015-03-30 11:50:00,22.84,22.86,22.79,22.8,124600.0,20.1015,20.1191,20.0575,20.0663,124600.0
2015-03-30 11:55:00,22.8,22.84,22.79,22.84,227000.0,20.0663,20.1015,20.0575,20.1015,227000.0
2015-03-30 12:00:00,22.85,22.89,22.83,22.83,68400.0,20.1103,20.1455,20.0927,20.0927,68400.0
2015-03-30 12:05:00,22.83,22.89,22.81,22.87,99300.0,20.0927,20.1455,20.0751,20.1279,99300.0
2015-03-30 12:10:00,22.87,22.89,22.85,22.86,61400.0,20.1279,20.1455,20.1103,20.1191,61400.0
2015-03-30 12:15:00,22.86,22.9,22.84,22.86,121200.0,20.1191,20.1543,20.1015,20.1191,121200.0
2015-03-30 12:20:00,22.86,22.87,22.84,22.85,155900.0,20.1191,20.1279,20.1015,20.1103,155900.0
2015-03-30 12:25:00,22.85,22.9,22.83,22.88,75200.0,20.1103,20.1543,20.0927,20.1367,75200.0
2015-03-30 12:30:00,22.88,22.89,22.84,22.85,42300.0,20.1367,20.1455,20.1015,20.1103,42300.0
2015-03-30 12:35:00,22.85,22.87,22.82,22.83,98100.0,20.1103,20.1279,20.0839,20.0927,98100.0
2015-03-30 12:40:00,22.83,22.86,22.8,22.83,56900.0,20.0927,20.1191,20.0663,20.0927,56900.0
2015-03-30 12:45:00,22.84,22.86,22.78,22.79,110800.0,20.1015,20.1191,20.0487,20.0575,110800.0
2015-03-30 12:50:00,22.79,22.8,22.78,22.8,33500.0,20.0575,20.0663,20.0487,20.0663,33500.0
2015-03-30 12:55:00,22.79,22.8,22.76,22.78,52800.0,20.0575,20.0663,20.0311,20.0487,52800.0
2015-03-30 13:00:00,22.78,22.82,22.77,22.81,162300.0,20.0487,20.0839,20.0399,20.0751,162300.0
2015-03-30 13:05:00,22.81,22.86,22.8,22.86,65900.0,20.0751,20.1191,20.0663,20.1191,65900.0
2015-03-30 13:10:00,22.85,22.87,22.84,22.84,55700.0,20.1103,20.1279,20.1015,20.1015,55700.0
2015-03-30 13:15:00,22.84,22.86,22.84,22.84,20900.0,20.1015,20.1191,20.1015,20.1015,20900.0
2015-03-30 13:20:00,22.84,22.86,22.82,22.84,76500.0,20.1015,20.1191,20.0839,20.1015,76500.0
2015-03-30 13:25:00,22.84,22.86,22.81,22.81,121800.0,20.1015,20.1191,20.0751,20.0751,121800.0
2015-03-30 13:30:00,22.81,22.85,22.81,22.83,46000.0,20.0751,20.1103,20.0751,20.0927,46000.0
2015-03-30 13:35:00,22.83,22.85,22.82,22.85,39500.0,20.0927,20.1103,20.0839,20.1103,39500.0
2015-03-30 13:40:00,22.85,22.88,22.84,22.84,193000.0,20.1103,20.1367,20.1015,20.1015,193000.0
2015-03-30 13:45:00,22.84,22.85,22.81,22.82,91600.0,20.1015,20.1103,20.0751,20.0839,91600.0
2015-03-30 13:50:00,22.82,22.96,22.67,22.84,730000.0,20.0839,20.2071,19.9518,20.1015,730000.0
2015-03-30 13:55:00,22.85,22.85,22.8,22.82,90900.0,20.1103,20.1103,20.0663,20.0839,90900.0
2015-03-30 14:00:00,22.82,22.83,22.8,22.81,110900.0,20.0839,20.0927,20.0663,20.0751,110900.0
2015-03-30 14:05:00,22.82,22.84,22.78,22.83,287000.0,20.0839,20.1015,20.0487,20.0927,287000.0
2015-03-30 14:10:00,22.83,22.84,22.79,22.8,132000.0,20.0927,20.1015,20.0575,20.0663,132000.0
2015-03-30 14:15:00,22.82,22.86,22.81,22.82,144500.0,20.0839,20.1191,20.0751,20.0839,144500.0
2015-03-30 14:20:00,22.82,22.83,22.79,22.81,238400.0,20.0839,20.0927,20.0575,20.0751,238400.0
2015-03-30 14:25:00,22.8,22.83,22.79,22.82,128400.0,20.0663,20.0927,20.0575,20.0839,128400.0
2015-03-30 14:30:00,22.82,22.86,22.8,22.81,170900.0,20.0839,20.1191,20.0663,20.0751,170900.0
2015-03-30 14:35:00,22.81,22.82,22.8,22.8,23400.0,20.0751,20.0839,20.0663,20.0663,23400.0
2015-03-30 14:40:00,22.8,22.81,22.77,22.79,164900.0,20.0663,20.0751,20.0399,20.0575,164900.0
2015-03-30 14:45:00,22.79,22.8,22.77,22.78,106900.0,20.0575,20.0663,20.0399,20.0487,106900.0
2015-03-30 14:50:00,22.78,22.79,22.76,22.78,92600.0,20.0487,20.0575,20.0311,20.0487,92600.0
2015-03-30 14:55:00,22.78,22.81,22.77,22.81,74600.0,20.0487,20.0751,20.0399,20.0751,74600.0
2015-03-30 15:00:00,22.8,22.83,22.79,22.8,110500.0,20.0663,20.0927,20.0575,20.0663,110500.0
2015-03-30 15:05:00,22.8,22.8,22.78,22.78,94600.0,20.0663,20.0663,20.0487,20.0487,94600.0
2015-03-30 15:10:00,22.78,22.79,22.76,22.76,188900.0,20.0487,20.0575,20.0311,20.0311,188900.0
2015-03-30 15:15:00,22.77,22.81,22.74,22.81,147000.0,20.0399,20.0751,20.0134,20.0751,147000.0
2015-03-30 15:20:00,22.8,22.82,22.79,22.8,186300.0,20.0663,20.0839,20.0575,20.0663,186300.0
2015-03-30 15:25:00,22.8,22.83,22.8,22.83,195100.0,20.0663,20.0927,20.0663,20.0927,195100.0
2015-03-30 15:30:00,22.83,22.83,22.8,22.83,117500.0,20.0927,20.0927,20.0663,20.0927,117500.0
2015-03-30 15:35:00,22.83,22.83,22.8,22.81,142900.0,20.0927,20.0927,20.0663,20.0751,142900.0
2015-03-30 15:40:00,22.81,22.82,22.8,22.8,168500.0,20.0751,20.0839,20.0663,20.0663,168500.0
2015-03-30 15:45:00,22.8,22.81,22.78,22.8,305400.0,20.0663,20.0751,20.0487,20.0663,305400.0
2015-03-30 15:50:00,22.8,22.81,22.76,22.76,286100.0,20.0663,20.0751,20.0311,20.0311,286100.0
2015-03-30 15:55:00,22.76,22.78,22.74,22.77,685800.0,20.0311,20.0487,20.0134,20.0399,685800.0
2015-03-31 09:30:00,22.55,22.68,22.5,22.64,150600.0,19.8462,19.9606,19.8022,19.9254,150600.0
2015-03-31 09:35:00,22.65,22.68,22.53,22.66,135700.0,19.9342,19.9606,19.8286,19.943,135700.0
2015-03-31 09:40:00,22.67,22.72,22.55,22.55,133600.0,19.9518,19.9958,19.8462,19.8462,133600.0
2015-03-31 09:45:00,22.56,22.58,22.5,22.53,104600.0,19.855,19.8726,19.8022,19.8286,104600.0
2015-03-31 09:50:00,22.52,22.55,22.47,22.55,127200.0,19.8198,19.8462,19.7758,19.8462,127200.0
2015-03-31 09:55:00,22.56,22.56,22.5,22.54,126400.0,19.855,19.855,19.8022,19.8374,126400.0
2015-03-31 10:00:00,22.55,22.65,22.54,22.65,172200.0,19.8462,19.9342,19.8374,19.9342,172200.0
2015-03-31 10:05:00,22.65,22.65,22.58,22.64,124100.0,19.9342,19.9342,19.8726,19.9254,124100.0
2015-03-31 10:10:00,22.64,22.7,22.59,22.59,274800.0,19.9254,19.9782,19.8814,19.8814,274800.0
2015-03-31 10:15:00,22.59,22.59,22.51,22.52,134700.0,19.8814,19.8814,19.811,19.8198,134700.0
2015-03-31 10:20:00,22.51,22.55,22.5,22.55,70700.0,19.811,19.8462,19.8022,19.8462,70700.0
2015-03-31 10:25:00,22.54,22.55,22.51,22.51,73600.0,19.8374,19.8462,19.811,19.811,73600.0
2015-03-31 10:30:00,22.51,22.53,22.49,22.52,114300.0,19.811,19.8286,19.7934,19.8198,114300.0
2015-03-31 10:35:00,22.53,22.54,22.49,22.51,48900.0,19.8286,19.8374,19.7934,19.811,48900.0
2015-03-31 10:40:00,22.51,22.52,22.5,22.51,93200.0,19.811,19.8198,19.8022,19.811,93200.0
2015-03-31 10:45:00,22.5,22.52,22.5,22.5,153700.0,19.8022,19.8198,19.8022,19.8022,153700.0
2015-03-31 10:50:00,22.5,22.51,22.5,22.51,62700.0,19.8022,19.811,19.8022,19.811,62700.0
2015-03-31 10:55:00,22.5,22.55,22.5,22.55,93900.0,19.8022,19.8462,19.8022,19.8462,93900.0
2015-03-31 11:00:00,22.54,22.6,22.53,22.6,314700.0,19.8374,19.8902,19.8286,19.8902,314700.0
2015-03-31 11:05:00,22.59,22.63,22.57,22.62,141000.0,19.8814,19.9166,19.8638,19.9078,141000.0
2015-03-31 11:10:00,22.62,22.66,22.61,22.66,70200.0,19.9078,19.943,19.899,19.943,70200.0
2015-03-31 11:15:00,22.65,22.66,22.61,22.61,164100.0,19.9342,19.943,19.899,19.899,164100.0
2015-03-31 11:20:00,22.61,22.62,22.56,22.57,238400.0,19.899,19.9078,19.855,19.8638,238400.0
2015-03-31 11:25:00,22.58,22.61,22.57,22.6,110700.0,19.8726,19.899,19.8638,19.8902,110700.0
2015-03-31 11:30:00,22.6,22.61,22.51,22.52,364900.0,19.8902,19.899,19.811,19.8198,364900.0
2015-03-31 11:35:00,22.52,22.53,22.5,22.51,79800.0,19.8198,19.8286,19.8022,19.811,79800.0
2015-03-31 11:40:00,22.51,22.52,22.5,22.51,43800.0,19.811,19.8198,19.8022,19.811,43800.0
2015-03-31 11:45:00,22.5,22.54,22.5,22.51,58300.0,19.8022,19.8374,19.8022,19.811,58300.0
2015-03-31 11:50:00,22.52,22.53,22.5,22.5,58400.0,19.8198,19.8286,19.8022,19.8022,58400.0
2015-03-31 11:55:00,22.5,22.51,22.5,22.5,57900.0,19.8022,19.811,19.8022,19.8022,57900.0
2015-03-31 12:00:00,22.5,22.5,22.43,22.44,297400.0,19.8022,19.8022,19.7406,19.7494,297400.0
2015-03-31 12:05:00,22.43,22.48,22.43,22.46,133700.0,19.7406,19.7846,19.7406,19.767,133700.0
2015-03-31 12:10:00,22.46,22.47,22.45,22.46,260000.0,19.767,19.7758,19.7582,19.767,260000.0
2015-03-31 12:15:00,22.46,22.47,22.45,22.46,241700.0,19.767,19.7758,19.7582,19.767,241700.0
2015-03-31 12:20:00,22.46,22.49,22.45,22.47,37600.0,19.767,19.7934,19.7582,19.7758,37600.0
2015-03-31 12:25:00,22.48,22.48,22.45,22.46,39800.0,19.7846,19.7846,19.7582,19.767,39800.0
2015-03-31 12:30:00,22.46,22.49,22.45,22.49,55800.0,19.767,19.7934,19.7582,19.7934,55800.0
2015-03-31 12:35:00,22.49,22.55,22.49,22.52,113800.0,19.7934,19.8462,19.7934,19.8198,113800.0
2015-03-31 12:40:00,22.53,22.54,22.51,22.54,23000.0,19.8286,19.8374,19.811,19.8374,23000.0
2015-03-31 12:45:00,22.54,22.59,22.52,22.58,180500.0,19.8374,19.8814,19.8198,19.8726,180500.0
2015-03-31 12:50:00,22.57,22.61,22.56,22.6,183700.0,19.8638,19.899,19.855,19.8902,183700.0
2015-03-31 12:55:00,22.6,22.65,22.59,22.64,191000.0,19.8902,19.9342,19.8814,19.9254,191000.0
2015-03-31 13:00:00,22.64,22.65,22.62,22.64,37000.0,19.9254,19.9342,19.9078,19.9254,37000.0
2015-03-31 13:05:00,22.64,22.67,22.62,22.63,45600.0,19.9254,19.9518,19.9078,19.9166,45600.0
2015-03-31 13:10:00,22.64,22.64,22.59,22.61,61900.0,19.9254,19.9254,19.8814,19.899,61900.0
2015-03-31 13:15:00,22.62,22.65,22.62,22.64,21000.0,19.9078,19.9342,19.9078,19.9254,21000.0
2015-03-31 13:20:00,22.64,22.65,22.6,22.63,37100.0,19.9254,19.9342,19.8902,19.9166,37100.0
2015-03-31 13:25:00,22.63,22.66,22.62,22.64,27800.0,19.9166,19.943,19.9078,19.9254,27800.0
2015-03-31 13:30:00,22.63,22.69,22.62,22.67,39200.0,19.9166,19.9694,19.9078,19.9518,39200.0
2015-03-31 13:35:00,22.67,22.67,22.62,22.63,89300.0,19.9518,19.9518,19.9078,19.9166,89300.0
2015-03-31 13:40:00,22.64,22.65,22.62,22.62,59900.0,19.9254,19.9342,19.9078,19.9078,59900.0
2015-03-31 13:45:00,22.62,22.63,22.59,22.61,102900.0,19.9078,19.9166,19.8814,19.899,102900.0
2015-03-31 13:50:00,22.61,22.62,22.58,22.59,46400.0,19.899,19.9078,19.8726,19.8814,46400.0
2015-03-31 13:55:00,22.59,22.6,22.58,22.6,26200.0,19.8814,19.8902,19.8726,19.8902,26200.0
2015-03-31 14:00:00,22.6,22.62,22.6,22.62,59400.0,19.8902,19.9078,19.8902,19.9078,59400.0
2015-03-31 14:05:00,22.62,22.62,22.6,22.6,14500.0,19.9078,19.9078,19.8902,19.8902,14500.0
2015-03-31 14:10:00,22.6,22.64,22.6,22.62,47500.0,19.8902,19.9254,19.8902,19.9078,47500.0
2015-03-31 14:15:00,22.62,22.64,22.62,22.62,35500.0,19.9078,19.9254,19.9078,19.9078,35500.0
2015-03-31 14:20:00,22.62,22.68,22.6,22.67,122500.0,19.9078,19.9606,19.8902,19.9518,122500.0
2015-03-31 14:25:00,22.68,22.68,22.64,22.65,73300.0,19.9606,19.9606,19.9254,19.9342,73300.0
2015-03-31 14:30:00,22.65,22.66,22.61,22.63,93000.0,19.9342,19.943,19.899,19.9166,93000.0
2015-03-31 14:35:00,22.63,22.71,22.62,22.7,268000.0,19.9166,19.987,19.9078,19.9782,268000.0
2015-03-31 14:40:00,22.71,22.71,22.68,22.7,181200.0,19.987,19.987,19.9606,19.9782,181200.0
2015-03-31 14:45:00,22.7,22.72,22.68,22.71,75700.0,19.9782,19.9958,19.9606,19.987,75700.0
2015-03-31 14:50:00,22.71,22.73,22.69,22.71,121200.0,19.987,20.0046,19.9694,19.987,121200.0
2015-03-31 14:55:00,22.71,22.76,22.7,22.75,97200.0,19.987,20.0311,19.9782,20.0223,97200.0
2015-03-31 15:00:00,22.75,22.75,22.69,22.7,133400.0,20.0223,20.0223,19.9694,19.9782,133400.0
2015-03-31 15:05:00,22.69,22.71,22.66,22.68,121400.0,19.9694,19.987,19.943,19.9606,121400.0
2015-03-31 15:10:00,22.68,22.7,22.64,22.65,203500.0,19.9606,19.9782,19.9254,19.9342,203500.0
2015-03-31 15:15:00,22.65,22.66,22.62,22.62,525000.0,19.9342,19.943,19.9078,19.9078,525000.0
2015-03-31 15:20:00,22.63,22.64,22.6,22.61,362300.0,19.9166,19.9254,19.8902,19.899,362300.0
2015-03-31 15:25:00,22.61,22.63,22.59,22.63,161900.0,19.899,19.9166,19.8814,19.9166,161900.0
2015-03-31 15:30:00,22.62,22.63,22.58,22.6,150400.0,19.9078,19.9166,19.8726,19.8902,150400.0
2015-03-31 15:35:00,22.6,22.64,22.6,22.62,109000.0,19.8902,19.9254,19.8902,19.9078,109000.0
2015-03-31 15:40:00,22.63,22.64,22.61,22.62,193900.0,19.9166,19.9254,19.899,19.9078,193900.0
2015-03-31 15:45:00,22.62,22.68,22.61,22.67,285300.0,19.9078,19.9606,19.899,19.9518,285300.0
2015-03-31 15:50:00,22.67,22.67,22.55,22.56,634100.0,19.9518,19.9518,19.8462,19.855,634100.0
2015-03-31 15:55:00,22.57,22.62,22.56,22.56,853900.0,19.8638,19.9078,19.855,19.855,853900.0
2015-04-01 09:30:00,22.49,22.56,22.45,22.5,420800.0,19.7934,19.855,19.7582,19.8022,420800.0
2015-04-01 09:35:00,22.5,22.51,22.34,22.35,127800.0,19.8022,19.811,19.6614,19.6702,127800.0
2015-04-01 09:40:00,22.34,22.34,22.23,22.3,196700.0,19.6614,19.6614,19.5646,19.6262,196700.0
2015-04-01 09:45:00,22.3,22.4,22.29,22.3,472000.0,19.6262,19.7142,19.6174,19.6262,472000.0
2015-04-01 09:50:00,22.3,22.31,22.22,22.26,972700.0,19.6262,19.635,19.5558,19.591,972700.0
2015-04-01 09:55:00,22.25,22.26,22.18,22.2,331400.0,19.5822,19.591,19.5206,19.5382,331400.0
2015-04-01 10:00:00,22.2,22.34,22.17,22.32,579300.0,19.5382,19.6614,19.5118,19.6438,579300.0
2015-04-01 10:05:00,22.32,22.41,22.25,22.41,1120800.0,19.6438,19.723,19.5822,19.723,1120800.0
2015-04-01 10:10:00,22.41,22.56,22.38,22.47,402700.0,19.723,19.855,19.6966,19.7758,402700.0
2015-04-01 10:15:00,22.48,22.59,22.48,22.55,333500.0,19.7846,19.8814,19.7846,19.8462,333500.0
2015-04-01 10:20:00,22.56,22.6,22.49,22.52,229200.0,19.855,19.8902,19.7934,19.8198,229200.0
2015-04-01 10:25:00,22.52,22.57,22.51,22.53,158200.0,19.8198,19.8638,19.811,19.8286,158200.0
2015-04-01 10:30:00,22.53,22.55,22.46,22.48,192300.0,19.8286,19.8462,19.767,19.7846,192300.0
2015-04-01 10:35:00,22.48,22.51,22.46,22.5,136200.0,19.7846,19.811,19.767,19.8022,136200.0
2015-04-01 10:40:00,22.49,22.54,22.48,22.53,243300.0,19.7934,19.8374,19.7846,19.8286,243300.0
2015-04-01 10:45:00,22.53,22.57,22.5,22.57,114200.0,19.8286,19.8638,19.8022,19.8638,114200.0
2015-04-01 10:50:00,22.57,22.67,22.56,22.66,272900.0,19.8638,19.9518,19.855,19.943,272900.0
2015-04-01 10:55:00,22.66,22.66,22.61,22.63,151400.0,19.943,19.943,19.899,19.9166,151400.0
2015-04-01 11:00:00,22.63,22.65,22.57,22.59,162700.0,19.9166,19.9342,19.8638,19.8814,162700.0
2015-04-01 11:05:00,22.59,22.59,22.56,22.58,152900.0,19.8814,19.8814,19.855,19.8726,152900.0
2015-04-01 11:10:00,22.58,22.59,22.54,22.57,260400.0,19.8726,19.8814,19.8374,19.8638,260400.0
2015-04-01 11:15:00,22.57,22.58,22.52,22.53,94100.0,19.8638,19.8726,19.8198,19.8286,94100.0
2015-04-01 11:20:00,22.54,22.54,22.49,22.49,81400.0,19.8374,19.8374,19.7934,19.7934,81400.0
2015-04-01 11:25:00,22.49,22.5,22.43,22.44,110300.0,19.7934,19.8022,19.7406,19.7494,110300.0
2015-04-01 11:30:00,22.44,22.46,22.4,22.41,113800.0,19.7494,19.767,19.7142,19.723,113800.0
2015-04-01 11:35:00,22.41,22.42,22.37,22.42,213500.0,19.723,19.7318,19.6878,19.7318,213500.0
2015-04-01 11:40:00,22.42,22.47,22.41,22.46,65100.0,19.7318,19.7758,19.723,19.767,65100.0
2015-04-01 11:45:00,22.47,22.53,22.46,22.53,74000.0,19.7758,19.8286,19.767,19.8286,74000.0
2015-04-01 11:50:00,22.53,22.54,22.49,22.49,69300.0,19.8286,19.8374,19.7934,19.7934,69300.0
2015-04-01 11:55:00,22.5,22.5,22.41,22.41,63100.0,19.8022,19.8022,19.723,19.723,63100.0
2015-04-01 12:00:00,22.41,22.47,22.41,22.43,77800.0,19.723,19.7758,19.723,19.7406,77800.0
2015-04-01 12:05:00,22.43,22.44,22.4,22.43,59100.0,19.7406,19.7494,19.7142,19.7406,59100.0
2015-04-01 12:10:00,22.44,22.45,22.34,22.36,108600.0,19.7494,19.7582,19.6614,19.679,108600.0
2015-04-01 12:15:00,22.36,22.38,22.34,22.36,75100.0,19.679,19.6966,19.6614,19.679,75100.0
2015-04-01 12:20:00,22.36,22.36,22.32,22.34,59300.0,19.679,19.679,19.6438,19.6614,59300.0
2015-04-01 12:25:00,22.34,22.41,22.34,22.4,49800.0,19.6614,19.723,19.6614,19.7142,49800.0
2015-04-01 12:30:00,22.4,22.43,22.38,22.4,60000.0,19.7142,19.7406,19.6966,19.7142,60000.0
2015-04-01 12:35:00,22.41,22.41,22.34,22.36,58700.0,19.723,19.723,19.6614,19.679,58700.0
2015-04-01 12:40:00,22.36,22.37,22.34,22.34,47400.0,19.679,19.6878,19.6614,19.6614,47400.0
2015-04-01 12:45:00,22.34,22.34,22.29,22.32,93800.0,19.6614,19.6614,19.6174,19.6438,93800.0
2015-04-01 12:50:00,22.32,22.36,22.32,22.36,90400.0,19.6438,19.679,19.6438,19.679,90400.0
2015-04-01 12:55:00,22.36,22.36,22.3,22.32,95900.0,19.679,19.679,19.6262,19.6438,95900.0
2015-04-01 13:00:00,22.32,22.33,22.24,22.25,234300.0,19.6438,19.6526,19.5734,19.5822,234300.0
2015-04-01 13:05:00,22.25,22.27,22.23,22.23,194900.0,19.5822,19.5998,19.5646,19.5646,194900.0
2015-04-01 13:10:00,22.24,22.26,22.23,22.24,132500.0,19.5734,19.591,19.5646,19.5734,132500.0
2015-04-01 13:15:00,22.24,22.28,22.24,22.27,66300.0,19.5734,19.6086,19.5734,19.5998,66300.0
2015-04-01 13:20:00,22.27,22.28,22.22,22.25,79500.0,19.5998,19.6086,19.5558,19.5822,79500.0
2015-04-01 13:25:00,22.25,22.28,22.23,22.28,37100.0,19.5822,19.6086,19.5646,19.6086,37100.0
2015-04-01 13:30:00,22.29,22.31,22.27,22.3,67400.0,19.6174,19.635,19.5998,19.6262,67400.0
2015-04-01 13:35:00,22.3,22.32,22.28,22.31,140000.0,19.6262,19.6438,19.6086,19.635,140000.0
2015-04-01 13:40:00,22.3,22.39,22.29,22.37,303200.0,19.6262,19.7054,19.6174,19.6878,303200.0
2015-04-01 13:45:00,22.37,22.37,22.33,22.36,259400.0,19.6878,19.6878,19.6526,19.679,259400.0
2015-04-01 13:50:00,22.36,22.36,22.33,22.33,62400.0,19.679,19.679,19.6526,19.6526,62400.0
2015-04-01 13:55:00,22.34,22.36,22.29,22.3,117400.0,19.6614,19.679,19.6174,19.6262,117400.0
2015-04-01 14:00:00,22.31,22.33,22.3,22.31,36400.0,19.635,19.6526,19.6262,19.635,36400.0
2015-04-01 14:05:00,22.31,22.33,22.3,22.31,75300.0,19.635,19.6526,19.6262,19.635,75300.0
2015-04-01 14:10:00,22.32,22.32,22.24,22.26,60800.0,19.6438,19.6438,19.5734,19.591,60800.0
2015-04-01 14:15:00,22.25,22.27,22.23,22.27,56300.0,19.5822,19.5998,19.5646,19.5998,56300.0
2015-04-01 14:20:00,22.27,22.27,22.23,22.23,89200.0,19.5998,19.5998,19.5646,19.5646,89200.0
2015-04-01 14:25:00,22.24,22.24,22.18,22.19,182000.0,19.5734,19.5734,19.5206,19.5294,182000.0
2015-04-01 14:30:00,22.2,22.23,22.19,22.22,164600.0,19.5382,19.5646,19.5294,19.5558,164600.0
2015-04-01 14:35:00,22.23,22.24,22.19,22.24,130700.0,19.5646,19.5734,19.5294,19.5734,130700.0
2015-04-01 14:40:00,22.24,22.27,22.23,22.26,88800.0,19.5734,19.5998,19.5646,19.591,88800.0
2015-04-01 14:45:00,22.26,22.36,22.25,22.33,206300.0,19.591,19.679,19.5822,19.6526,206300.0
2015-04-01 14:50:00,22.33,22.35,22.3,22.3,205700.0,19.6526,19.6702,19.6262,19.6262,205700.0
2015-04-01 14:55:00,22.3,22.33,22.3,22.3,57800.0,19.6262,19.6526,19.6262,19.6262,57800.0
2015-04-01 15:00:00,22.31,22.31,22.26,22.3,92300.0,19.635,19.635,19.591,19.6262,92300.0
2015-04-01 15:05:00,22.3,22.31,22.24,22.27,144800.0,19.6262,19.635,19.5734,19.5998,144800.0
2015-04-01 15:10:00,22.27,22.32,22.26,22.32,161400.0,19.5998,19.6438,19.591,19.6438,161400.0
2015-04-01 15:15:00,22.32,22.34,22.31,22.34,154500.0,19.6438,19.6614,19.635,19.6614,154500.0
2015-04-01 15:20:00,22.34,22.38,22.33,22.37,150700.0,19.6614,19.6966,19.6526,19.6878,150700.0
2015-04-01 15:25:00,22.37,22.37,22.32,22.32,200600.0,19.6878,19.6878,19.6438,19.6438,200600.0
2015-04-01 15:30:00,22.32,22.37,22.3,22.37,236600.0,19.6438,19.6878,19.6262,19.6878,236600.0
2015-04-01 15:35:00,22.37,22.41,22.37,22.39,147000.0,19.6878,19.723,19.6878,19.7054,147000.0
2015-04-01 15:40:00,22.38,22.39,22.34,22.38,198500.0,19.6966,19.7054,19.6614,19.6966,198500.0
2015-04-01 15:45:00,22.38,22.39,22.36,22.37,167800.0,19.6966,19.7054,19.679,19.6878,167800.0
2015-04-01 15:50:00,22.37,22.39,22.35,22.35,265600.0,19.6878,19.7054,19.6702,19.6702,265600.0
2015-04-01 15:55:00,22.35,22.4,22.35,22.39,650200.0,19.6702,19.7142,19.6702,19.7054,650200.0
2015-04-02 09:30:00,22.48,22.55,22.34,22.34,269500.0,19.7846,19.8462,19.6614,19.6614,269500.0
2015-04-02 09:35:00,22.35,22.38,22.22,22.34,267400.0,19.6702,19.6966,19.5558,19.6614,267400.0
2015-04-02 09:40:00,22.34,22.49,22.34,22.48,187900.0,19.6614,19.7934,19.6614,19.7846,187900.0
2015-04-02 09:45:00,22.48,22.54,22.45,22.53,327500.0,19.7846,19.8374,19.7582,19.8286,327500.0
2015-04-02 09:50:00,22.53,22.6,22.53,22.55,136600.0,19.8286,19.8902,19.8286,19.8462,136600.0
2015-04-02 09:55:00,22.55,22.56,22.5,22.51,110800.0,19.8462,19.855,19.8022,19.811,110800.0
2015-04-02 10:00:00,22.51,22.59,22.5,22.54,96200.0,19.811,19.8814,19.8022,19.8374,96200.0
2015-04-02 10:05:00,22.54,22.6,22.54,22.59,134200.0,19.8374,19.8902,19.8374,19.8814,134200.0
2015-04-02 10:10:00,22.58,22.61,22.5,22.52,190200.0,19.8726,19.899,19.8022,19.8198,190200.0
2015-04-02 10:15:00,22.51,22.57,22.48,22.57,158500.0,19.811,19.8638,19.7846,19.8638,158500.0
2015-04-02 10:20:00,22.56,22.57,22.47,22.48,143800.0,19.855,19.8638,19.7758,19.7846,143800.0
2015-04-02 10:25:00,22.48,22.52,22.46,22.49,97300.0,19.7846,19.8198,19.767,19.7934,97300.0
2015-04-02 10:30:00,22.49,22.51,22.45,22.47,103700.0,19.7934,19.811,19.7582,19.7758,103700.0
2015-04-02 10:35:00,22.47,22.52,22.45,22.49,53000.0,19.7758,19.8198,19.7582,19.7934,53000.0
2015-04-02 10:40:00,22.5,22.51,22.43,22.44,62300.0,19.8022,19.811,19.7406,19.7494,62300.0
2015-04-02 10:45:00,22.44,22.49,22.44,22.48,49900.0,19.7494,19.7934,19.7494,19.7846,49900.0
2015-04-02 10:50:00,22.48,22.48,22.42,22.42,103100.0,19.7846,19.7846,19.7318,19.7318,103100.0
2015-04-02 10:55:00,22.43,22.48,22.42,22.47,60700.0,19.7406,19.7846,19.7318,19.7758,60700.0
2015-04-02 11:00:00,22.47,22.5,22.43,22.48,77500.0,19.7758,19.8022,19.7406,19.7846,77500.0
2015-04-02 11:05:00,22.48,22.5,22.46,22.47,44100.0,19.7846,19.8022,19.767,19.7758,44100.0
2015-04-02 11:10:00,22.48,22.53,22.46,22.48,84700.0,19.7846,19.8286,19.767,19.7846,84700.0
2015-04-02 11:15:00,22.48,22.52,22.47,22.52,55500.0,19.7846,19.8198,19.7758,19.8198,55500.0
2015-04-02 11:20:00,22.53,22.55,22.5,22.53,88900.0,19.8286,19.8462,19.8022,19.8286,88900.0
2015-04-02 11:25:00,22.53,22.54,22.49,22.5,88300.0,19.8286,19.8374,19.7934,19.8022,88300.0
2015-04-02 11:30:00,22.49,22.52,22.48,22.5,93900.0,19.7934,19.8198,19.7846,19.8022,93900.0
2015-04-02 11:35:00,22.5,22.51,22.47,22.48,98400.0,19.8022,19.811,19.7758,19.7846,98400.0
2015-04-02 11:40:00,22.48,22.49,22.46,22.48,45600.0,19.7846,19.7934,19.767,19.7846,45600.0
2015-04-02 11:45:00,22.48,22.49,22.46,22.49,48500.0,19.7846,19.7934,19.767,19.7934,48500.0
2015-04-02 11:50:00,22.48,22.51,22.46,22.46,43800.0,19.7846,19.811,19.767,19.767,43800.0
2015-04-02 11:55:00,22.46,22.47,22.43,22.44,37800.0,19.767,19.7758,19.7406,19.7494,37800.0
2015-04-02 12:00:00,22.43,22.43,22.39,22.41,48800.0,19.7406,19.7406,19.7054,19.723,48800.0
2015-04-02 12:05:00,22.4,22.4,22.36,22.37,56200.0,19.7142,19.7142,19.679,19.6878,56200.0
2015-04-02 12:10:00,22.38,22.41,22.37,22.38,85300.0,19.6966,19.723,19.6878,19.6966,85300.0
2015-04-02 12:15:00,22.38,22.41,22.37,22.38,39600.0,19.6966,19.723,19.6878,19.6966,39600.0
2015-04-02 12:20:00,22.39,22.4,22.36,22.37,49100.0,19.7054,19.7142,19.679,19.6878,49100.0
2015-04-02 12:25:00,22.37,22.37,22.35,22.37,66200.0,19.6878,19.6878,19.6702,19.6878,66200.0
2015-04-02 12:30:00,22.37,22.37,22.33,22.35,69300.0,19.6878,19.6878,19.6526,19.6702,69300.0
2015-04-02 12:35:00,22.35,22.37,22.33,22.37,41800.0,19.6702,19.6878,19.6526,19.6878,41800.0
2015-04-02 12:40:00,22.36,22.41,22.35,22.39,102600.0,19.679,19.723,19.6702,19.7054,102600.0
2015-04-02 12:45:00,22.39,22.4,22.35,22.37,58400.0,19.7054,19.7142,19.6702,19.6878,58400.0
2015-04-02 12:50:00,22.37,22.4,22.36,22.39,69400.0,19.6878,19.7142,19.679,19.7054,69400.0
2015-04-02 12:55:00,22.4,22.4,22.35,22.35,43100.0,19.7142,19.7142,19.6702,19.6702,43100.0
2015-04-02 13:00:00,22.35,22.36,22.32,22.32,102100.0,19.6702,19.679,19.6438,19.6438,102100.0
2015-04-02 13:05:00,22.33,22.33,22.3,22.33,71500.0,19.6526,19.6526,19.6262,19.6526,71500.0
2015-04-02 13:10:00,22.32,22.36,22.32,22.36,98000.0,19.6438,19.679,19.6438,19.679,98000.0
2015-04-02 13:15:00,22.36,22.37,22.35,22.36,81300.0,19.679,19.6878,19.6702,19.679,81300.0
2015-04-02 13:20:00,22.36,22.36,22.34,22.35,51000.0,19.679,19.679,19.6614,19.6702,51000.0
2015-04-02 13:25:00,22.35,22.39,22.34,22.39,130800.0,19.6702,19.7054,19.6614,19.7054,130800.0
2015-04-02 13:30:00,22.38,22.4,22.37,22.39,57800.0,19.6966,19.7142,19.6878,19.7054,57800.0
2015-04-02 13:35:00,22.39,22.39,22.37,22.37,78000.0,19.7054,19.7054,19.6878,19.6878,78000.0
2015-04-02 13:40:00,22.37,22.39,22.35,22.35,114800.0,19.6878,19.7054,19.6702,19.6702,114800.0
2015-04-02 13:45:00,22.35,22.38,22.34,22.38,50700.0,19.6702,19.6966,19.6614,19.6966,50700.0
2015-04-02 13:50:00,22.37,22.4,22.37,22.38,62300.0,19.6878,19.7142,19.6878,19.6966,62300.0
2015-04-02 13:55:00,22.38,22.39,22.37,22.37,38000.0,19.6966,19.7054,19.6878,19.6878,38000.0
2015-04-02 14:00:00,22.38,22.39,22.37,22.38,45800.0,19.6966,19.7054,19.6878,19.6966,45800.0
2015-04-02 14:05:00,22.38,22.39,22.37,22.39,28000.0,19.6966,19.7054,19.6878,19.7054,28000.0
2015-04-02 14:10:00,22.38,22.4,22.38,22.4,37200.0,19.6966,19.7142,19.6966,19.7142,37200.0
2015-04-02 14:15:00,22.39,22.42,22.38,22.4,231400.0,19.7054,19.7318,19.6966,19.7142,231400.0
2015-04-02 14:20:00,22.4,22.41,22.38,22.4,36900.0,19.7142,19.723,19.6966,19.7142,36900.0
2015-04-02 14:25:00,22.4,22.4,22.36,22.37,51600.0,19.7142,19.7142,19.679,19.6878,51600.0
2015-04-02 14:30:00,22.36,22.37,22.35,22.35,57000.0,19.679,19.6878,19.6702,19.6702,57000.0
2015-04-02 14:35:00,22.36,22.36,22.34,22.36,109800.0,19.679,19.679,19.6614,19.679,109800.0
2015-04-02 14:40:00,22.36,22.36,22.31,22.32,56400.0,19.679,19.679,19.635,19.6438,56400.0
2015-04-02 14:45:00,22.31,22.33,22.31,22.32,78000.0,19.635,19.6526,19.635,19.6438,78000.0
2015-04-02 14:50:00,22.32,22.32,22.29,22.3,63500.0,19.6438,19.6438,19.6174,19.6262,63500.0
2015-04-02 14:55:00,22.3,22.3,22.28,22.3,107900.0,19.6262,19.6262,19.6086,19.6262,107900.0
2015-04-02 15:00:00,22.3,22.31,22.29,22.3,69600.0,19.6262,19.635,19.6174,19.6262,69600.0
2015-04-02 15:05:00,22.3,22.31,22.28,22.29,132800.0,19.6262,19.635,19.6086,19.6174,132800.0
2015-04-02 15:10:00,22.29,22.29,22.25,22.27,275400.0,19.6174,19.6174,19.5822,19.5998,275400.0
2015-04-02 15:15:00,22.27,22.27,22.26,22.27,38400.0,19.5998,19.5998,19.591,19.5998,38400.0
2015-04-02 15:20:00,22.27,22.27,22.23,22.24,84800.0,19.5998,19.5998,19.5646,19.5734,84800.0
2015-04-02 15:25:00,22.24,22.24,22.2,22.22,196300.0,19.5734,19.5734,19.5382,19.5558,196300.0
2015-04-02 15:30:00,22.21,22.26,22.21,22.23,223600.0,19.547,19.591,19.547,19.5646,223600.0
2015-04-02 15:35:00,22.23,22.3,22.23,22.3,216100.0,19.5646,19.6262,19.5646,19.6262,216100.0
2015-04-02 15:40:00,22.3,22.3,22.26,22.29,121700.0,19.6262,19.6262,19.591,19.6174,121700.0
2015-04-02 15:45:00,22.29,22.32,22.28,22.3,185300.0,19.6174,19.6438,19.6086,19.6262,185300.0
2015-04-02 15:50:00,22.31,22.33,22.29,22.3,287200.0,19.635,19.6526,19.6174,19.6262,287200.0
2015-04-02 15:55:00,22.3,22.31,22.25,22.26,633600.0,19.6262,19.635,19.5822,19.591,633600.0
2015-04-06 09:30:00,22.09,22.1,21.94,22.04,455600.0,19.4414,19.4502,19.3094,19.3974,455600.0
2015-04-06 09:35:00,22.04,22.17,22.03,22.14,310800.0,19.3974,19.5118,19.3886,19.4854,310800.0
2015-04-06 09:40:00,22.15,22.17,22.13,22.14,273600.0,19.4942,19.5118,19.4766,19.4854,273600.0
2015-04-06 09:45:00,22.15,22.22,22.11,22.22,857200.0,19.4942,19.5558,19.459,19.5558,857200.0
2015-04-06 09:50:00,22.21,22.22,22.1,22.14,1017800.0,19.547,19.5558,19.4502,19.4854,1017800.0
2015-04-06 09:55:00,22.14,22.14,22.09,22.11,385000.0,19.4854,19.4854,19.4414,19.459,385000.0
2015-04-06 10:00:00,22.11,22.14,22.08,22.09,288000.0,19.459,19.4854,19.4326,19.4414,288000.0
2015-04-06 10:05:00,22.09,22.15,22.09,22.12,347400.0,19.4414,19.4942,19.4414,19.4678,347400.0
2015-04-06 10:10:00,22.11,22.15,22.11,22.12,339400.0,19.459,19.4942,19.459,19.4678,339400.0
2015-04-06 10:15:00,22.13,22.16,22.11,22.13,347000.0,19.4766,19.503,19.459,19.4766,347000.0
2015-04-06 10:20:00,22.14,22.15,22.11,22.14,428800.0,19.4854,19.4942,19.459,19.4854,428800.0
2015-04-06 10:25:00,22.15,22.24,22.14,22.22,340600.0,19.4942,19.5734,19.4854,19.5558,340600.0
2015-04-06 10:30:00,22.22,22.26,22.19,22.2,225800.0,19.5558,19.591,19.5294,19.5382,225800.0
2015-04-06 10:35:00,22.2,22.23,22.17,22.18,532000.0,19.5382,19.5646,19.5118,19.5206,532000.0
2015-04-06 10:40:00,22.18,22.18,22.13,22.16,348400.0,19.5206,19.5206,19.4766,19.503,348400.0
2015-04-06 10:45:00,22.16,22.16,22.03,22.05,924200.0,19.503,19.503,19.3886,19.4062,924200.0
2015-04-06 10:50:00,22.06,22.07,22.04,22.06,595000.0,19.415,19.4238,19.3974,19.415,595000.0
2015-04-06 10:55:00,22.06,22.11,22.06,22.09,570800.0,19.415,19.459,19.415,19.4414,570800.0
2015-04-06 11:00:00,22.09,22.09,22.04,22.05,390800.0,19.4414,19.4414,19.3974,19.4062,390800.0
2015-04-06 11:05:00,22.06,22.08,22.05,22.07,1097200.0,19.415,19.4326,19.4062,19.4238,1097200.0
2015-04-06 11:10:00,22.07,22.08,22.04,22.05,355600.0,19.4238,19.4326,19.3974,19.4062,355600.0
2015-04-06 11:15:00,22.05,22.06,21.99,22.03,868400.0,19.4062,19.415,19.3534,19.3886,868400.0
2015-04-06 11:20:00,22.03,22.04,22.02,22.04,157200.0,19.3886,19.3974,19.3798,19.3974,157200.0
2015-04-06 11:25:00,22.04,22.06,22.03,22.05,94800.0,19.3974,19.415,19.3886,19.4062,94800.0
2015-04-06 11:30:00,22.05,22.06,22.0,22.01,348600.0,19.4062,19.415,19.3622,19.371,348600.0
2015-04-06 11:35:00,22.01,22.03,21.99,22.02,539400.0,19.371,19.3886,19.3534,19.3798,539400.0
2015-04-06 11:40:00,22.03,22.06,22.02,22.06,163400.0,19.3886,19.415,19.3798,19.415,163400.0
2015-04-06 11:45:00,22.06,22.09,22.05,22.06,293800.0,19.415,19.4414,19.4062,19.415,293800.0
2015-04-06 11:50:00,22.07,22.09,22.05,22.06,190600.0,19.4238,19.4414,19.4062,19.415,190600.0
2015-04-06 11:55:00,22.06,22.1,22.06,22.1,115800.0,19.415,19.4502,19.415,19.4502,115800.0
2015-04-06 12:00:00,22.1,22.1,22.08,22.1,66600.0,19.4502,19.4502,19.4326,19.4502,66600.0
2015-04-06 12:05:00,22.1,22.1,22.04,22.04,285200.0,19.4502,19.4502,19.3974,19.3974,285200.0
2015-04-06 12:10:00,22.04,22.05,22.03,22.05,213200.0,19.3974,19.4062,19.3886,19.4062,213200.0
2015-04-06 12:15:00,22.05,22.06,22.03,22.05,424000.0,19.4062,19.415,19.3886,19.4062,424000.0
2015-04-06 12:20:00,22.05,22.07,22.03,22.06,233000.0,19.4062,19.4238,19.3886,19.415,233000.0
2015-04-06 12:25:00,22.06,22.08,22.06,22.08,116000.0,19.415,19.4326,19.415,19.4326,116000.0
2015-04-06 12:30:00,22.08,22.1,22.08,22.09,126200.0,19.4326,19.4502,19.4326,19.4414,126200.0
2015-04-06 12:35:00,22.09,22.09,22.05,22.06,197800.0,19.4414,19.4414,19.4062,19.415,197800.0
2015-04-06 12:40:00,22.06,22.07,22.03,22.04,207200.0,19.415,19.4238,19.3886,19.3974,207200.0
2015-04-06 12:45:00,22.05,22.07,22.04,22.05,258800.0,19.4062,19.4238,19.3974,19.4062,258800.0
2015-04-06 12:50:00,22.04,22.06,22.04,22.04,227800.0,19.3974,19.415,19.3974,19.3974,227800.0
2015-04-06 12:55:00,22.04,22.05,21.99,22.01,466400.0,19.3974,19.4062,19.3534,19.371,466400.0
2015-04-06 13:00:00,22.02,22.05,22.01,22.03,223400.0,19.3798,19.4062,19.371,19.3886,223400.0
2015-04-06 13:05:00,22.03,22.05,22.03,22.03,300600.0,19.3886,19.4062,19.3886,19.3886,300600.0
2015-04-06 13:10:00,22.04,22.04,22.01,22.01,173000.0,19.3974,19.3974,19.371,19.371,173000.0
2015-04-06 13:15:00,22.02,22.08,22.02,22.05,216800.0,19.3798,19.4326,19.3798,19.4062,216800.0
2015-04-06 13:20:00,22.06,22.08,22.05,22.07,321400.0,19.415,19.4326,19.4062,19.4238,321400.0
2015-04-06 13:25:00,22.07,22.08,22.06,22.07,227600.0,19.4238,19.4326,19.415,19.4238,227600.0
2015-04-06 13:30:00,22.07,22.09,22.05,22.06,250000.0,19.4238,19.4414,19.4062,19.415,250000.0
2015-04-06 13:35:00,22.06,22.08,22.05,22.06,247600.0,19.415,19.4326,19.4062,19.415,247600.0
2015-04-06 13:40:00,22.05,22.06,22.03,22.04,124800.0,19.4062,19.415,19.3886,19.3974,124800.0
2015-04-06 13:45:00,22.04,22.05,22.03,22.05,315800.0,19.3974,19.4062,19.3886,19.4062,315800.0
2015-04-06 13:50:00,22.05,22.06,22.04,22.05,785200.0,19.4062,19.415,19.3974,19.4062,785200.0
2015-04-06 13:55:00,22.05,22.06,22.05,22.06,117800.0,19.4062,19.415,19.4062,19.415,117800.0
2015-04-06 14:00:00,22.06,22.06,22.02,22.02,235600.0,19.415,19.415,19.3798,19.3798,235600.0
2015-04-06 14:05:00,22.02,22.02,21.99,21.99,259400.0,19.3798,19.3798,19.3534,19.3534,259400.0
2015-04-06 14:10:00,22.0,22.01,21.95,21.98,526000.0,19.3622,19.371,19.3182,19.3446,526000.0
2015-04-06 14:15:00,21.98,22.0,21.97,22.0,409800.0,19.3446,19.3622,19.3358,19.3622,409800.0
2015-04-06 14:20:00,22.0,22.0,21.99,22.0,132400.0,19.3622,19.3622,19.3534,19.3622,132400.0
2015-04-06 14:25:00,22.0,22.04,21.98,22.04,1550200.0,19.3622,19.3974,19.3446,19.3974,1550200.0
2015-04-06 14:30:00,22.04,22.13,22.04,22.13,487800.0,19.3974,19.4766,19.3974,19.4766,487800.0
2015-04-06 14:35:00,22.13,22.13,22.07,22.09,931800.0,19.4766,19.4766,19.4238,19.4414,931800.0
2015-04-06 14:40:00,22.08,22.15,22.08,22.14,511400.0,19.4326,19.4942,19.4326,19.4854,511400.0
2015-04-06 14:45:00,22.14,22.14,22.11,22.12,230400.0,19.4854,19.4854,19.459,19.4678,230400.0
2015-04-06 14:50:00,22.12,22.14,22.09,22.1,386200.0,19.4678,19.4854,19.4414,19.4502,386200.0
2015-04-06 14:55:00,22.1,22.1,22.0,22.05,14465400.0,19.4502,19.4502,19.3622,19.4062,14465400.0
2015-04-06 15:00:00,22.05,22.06,22.0,22.04,12860400.0,19.4062,19.415,19.3622,19.3974,12860400.0
2015-04-06 15:05:00,22.04,22.1,22.04,22.1,976000.0,19.3974,19.4502,19.3974,19.4502,976000.0
2015-04-06 15:10:00,22.1,22.14,22.09,22.14,724200.0,19.4502,19.4854,19.4414,19.4854,724200.0
2015-04-06 15:15:00,22.14,22.22,22.13,22.22,640400.0,19.4854,19.5558,19.4766,19.5558,640400.0
2015-04-06 15:20:00,22.22,22.24,22.16,22.19,544000.0,19.5558,19.5734,19.503,19.5294,544000.0
2015-04-06 15:25:00,22.18,22.19,22.16,22.17,390000.0,19.5206,19.5294,19.503,19.5118,390000.0
2015-04-06 15:30:00,22.17,22.19,22.16,22.16,314000.0,19.5118,19.5294,19.503,19.503,314000.0
2015-04-06 15:35:00,22.16,22.17,22.15,22.15,381600.0,19.503,19.5118,19.4942,19.4942,381600.0
2015-04-06 15:40:00,22.15,22.19,22.15,22.18,569600.0,19.4942,19.5294,19.4942,19.5206,569600.0
2015-04-06 15:45:00,22.18,22.19,22.15,22.16,598200.0,19.5206,19.5294,19.4942,19.503,598200.0
2015-04-06 15:50:00,22.17,22.19,22.16,22.17,743800.0,19.5118,19.5294,19.503,19.5118,743800.0
2015-04-06 15:55:00,22.17,22.18,22.15,22.16,1446800.0,19.5118,19.5206,19.4942,19.503,1446800.0
2015-04-07 09:30:00,22.19,22.22,22.1,22.18,250000.0,19.5294,19.5558,19.4502,19.5206,250000.0
2015-04-07 09:35:00,22.17,22.22,22.13,22.15,187200.0,19.5118,19.5558,19.4766,19.4942,187200.0
2015-04-07 09:40:00,22.15,22.19,22.11,22.17,368000.0,19.4942,19.5294,19.459,19.5118,368000.0
2015-04-07 09:45:00,22.17,22.2,22.14,22.18,258700.0,19.5118,19.5382,19.4854,19.5206,258700.0
2015-04-07 09:50:00,22.18,22.22,22.15,22.21,220000.0,19.5206,19.5558,19.4942,19.547,220000.0
2015-04-07 09:55:00,22.21,22.23,22.09,22.12,354600.0,19.547,19.5646,19.4414,19.4678,354600.0
2015-04-07 10:00:00,22.11,22.17,22.11,22.16,110600.0,19.459,19.5118,19.459,19.503,110600.0
2015-04-07 10:05:00,22.16,22.2,22.12,22.18,129200.0,19.503,19.5382,19.4678,19.5206,129200.0
2015-04-07 10:10:00,22.18,22.19,22.15,22.17,286800.0,19.5206,19.5294,19.4942,19.5118,286800.0
2015-04-07 10:15:00,22.17,22.2,22.16,22.2,321900.0,19.5118,19.5382,19.503,19.5382,321900.0
2015-04-07 10:20:00,22.19,22.25,22.19,22.21,132000.0,19.5294,19.5822,19.5294,19.547,132000.0
2015-04-07 10:25:00,22.22,22.22,22.18,22.21,354000.0,19.5558,19.5558,19.5206,19.547,354000.0
2015-04-07 10:30:00,22.21,22.27,22.2,22.24,375600.0,19.547,19.5998,19.5382,19.5734,375600.0
2015-04-07 10:35:00,22.24,22.27,22.22,22.23,719700.0,19.5734,19.5998,19.5558,19.5646,719700.0
2015-04-07 10:40:00,22.22,22.24,22.18,22.21,347700.0,19.5558,19.5734,19.5206,19.547,347700.0
2015-04-07 10:45:00,22.21,22.26,22.18,22.2,347500.0,19.547,19.591,19.5206,19.5382,347500.0
2015-04-07 10:50:00,22.2,22.21,22.17,22.18,206600.0,19.5382,19.547,19.5118,19.5206,206600.0
2015-04-07 10:55:00,22.18,22.2,22.17,22.19,85300.0,19.5206,19.5382,19.5118,19.5294,85300.0
2015-04-07 11:00:00,22.19,22.21,22.18,22.19,130600.0,19.5294,19.547,19.5206,19.5294,130600.0
2015-04-07 11:05:00,22.18,22.21,22.18,22.19,62500.0,19.5206,19.547,19.5206,19.5294,62500.0
2015-04-07 11:10:00,22.19,22.21,22.15,22.16,114700.0,19.5294,19.547,19.4942,19.503,114700.0
2015-04-07 11:15:00,22.15,22.16,22.11,22.13,94200.0,19.4942,19.503,19.459,19.4766,94200.0
2015-04-07 11:20:00,22.13,22.17,22.13,22.17,73300.0,19.4766,19.5118,19.4766,19.5118,73300.0
2015-04-07 11:25:00,22.17,22.2,22.16,22.19,137600.0,19.5118,19.5382,19.503,19.5294,137600.0
2015-04-07 11:30:00,22.18,22.2,22.18,22.19,72700.0,19.5206,19.5382,19.5206,19.5294,72700.0
2015-04-07 11:35:00,22.18,22.2,22.18,22.18,33800.0,19.5206,19.5382,19.5206,19.5206,33800.0
2015-04-07 11:40:00,22.19,22.19,22.16,22.17,307400.0,19.5294,19.5294,19.503,19.5118,307400.0
2015-04-07 11:45:00,22.16,22.17,22.13,22.14,367500.0,19.503,19.5118,19.4766,19.4854,367500.0
2015-04-07 11:50:00,22.14,22.15,22.13,22.15,63800.0,19.4854,19.4942,19.4766,19.4942,63800.0
2015-04-07 11:55:00,22.14,22.15,22.12,22.13,86100.0,19.4854,19.4942,19.4678,19.4766,86100.0
2015-04-07 12:00:00,22.13,22.15,22.12,22.13,160000.0,19.4766,19.4942,19.4678,19.4766,160000.0
2015-04-07 12:05:00,22.14,22.16,22.12,22.13,293600.0,19.4854,19.503,19.4678,19.4766,293600.0
2015-04-07 12:10:00,22.14,22.19,22.13,22.16,97700.0,19.4854,19.5294,19.4766,19.503,97700.0
2015-04-07 12:15:00,22.16,22.17,22.16,22.16,26200.0,19.503,19.5118,19.503,19.503,26200.0
2015-04-07 12:20:00,22.16,22.17,22.13,22.14,157800.0,19.503,19.5118,19.4766,19.4854,157800.0
2015-04-07 12:25:00,22.13,22.14,22.1,22.1,112100.0,19.4766,19.4854,19.4502,19.4502,112100.0
2015-04-07 12:30:00,22.11,22.13,22.08,22.09,371600.0,19.459,19.4766,19.4326,19.4414,371600.0
2015-04-07 12:35:00,22.1,22.1,22.06,22.06,115400.0,19.4502,19.4502,19.415,19.415,115400.0
2015-04-07 12:40:00,22.06,22.06,22.02,22.06,196900.0,19.415,19.415,19.3798,19.415,196900.0
2015-04-07 12:45:00,22.06,22.08,22.05,22.06,154800.0,19.415,19.4326,19.4062,19.415,154800.0
2015-04-07 12:50:00,22.06,22.1,22.05,22.1,214400.0,19.415,19.4502,19.4062,19.4502,214400.0
2015-04-07 12:55:00,22.1,22.12,22.09,22.1,570800.0,19.4502,19.4678,19.4414,19.4502,570800.0
2015-04-07 13:00:00,22.1,22.1,22.06,22.06,112000.0,19.4502,19.4502,19.415,19.415,112000.0
2015-04-07 13:05:00,22.06,22.07,22.01,22.05,202500.0,19.415,19.4238,19.371,19.4062,202500.0
2015-04-07 13:10:00,22.05,22.06,22.03,22.04,138900.0,19.4062,19.415,19.3886,19.3974,138900.0
2015-04-07 13:15:00,22.04,22.06,21.97,21.98,1430000.0,19.3974,19.415,19.3358,19.3446,1430000.0
2015-04-07 13:20:00,21.99,22.01,21.97,22.0,193900.0,19.3534,19.371,19.3358,19.3622,193900.0
2015-04-07 13:25:00,22.0,22.01,21.96,21.99,535100.0,19.3622,19.371,19.327,19.3534,535100.0
2015-04-07 13:30:00,21.98,21.98,21.92,21.96,464700.0,19.3446,19.3446,19.2918,19.327,464700.0
2015-04-07 13:35:00,21.96,21.98,21.94,21.95,169300.0,19.327,19.3446,19.3094,19.3182,169300.0
2015-04-07 13:40:00,21.95,21.97,21.91,21.94,346900.0,19.3182,19.3358,19.283,19.3094,346900.0
2015-04-07 13:45:00,21.94,21.95,21.85,21.9,260600.0,19.3094,19.3182,19.2302,19.2742,260600.0
2015-04-07 13:50:00,21.9,21.91,21.87,21.9,193400.0,19.2742,19.283,19.2478,19.2742,193400.0
2015-04-07 13:55:00,21.9,21.95,21.9,21.95,110800.0,19.2742,19.3182,19.2742,19.3182,110800.0
2015-04-07 14:00:00,21.95,21.98,21.94,21.97,181700.0,19.3182,19.3446,19.3094,19.3358,181700.0
2015-04-07 14:05:00,21.97,21.97,21.93,21.94,202900.0,19.3358,19.3358,19.3006,19.3094,202900.0
2015-04-07 14:10:00,21.95,21.95,21.87,21.93,377700.0,19.3182,19.3182,19.2478,19.3006,377700.0
2015-04-07 14:15:00,21.93,21.93,21.82,21.84,640800.0,19.3006,19.3006,19.2038,19.2214,640800.0
2015-04-07 14:20:00,21.84,21.87,21.81,21.84,1120100.0,19.2214,19.2478,19.195,19.2214,1120100.0
2015-04-07 14:25:00,21.84,21.84,21.79,21.79,166700.0,19.2214,19.2214,19.1774,19.1774,166700.0
2015-04-07 14:30:00,21.8,21.84,21.79,21.81,259400.0,19.1862,19.2214,19.1774,19.195,259400.0
2015-04-07 14:35:00,21.82,21.87,21.81,21.87,192400.0,19.2038,19.2478,19.195,19.2478,192400.0
2015-04-07 14:40:00,21.87,21.89,21.84,21.84,205900.0,19.2478,19.2654,19.2214,19.2214,205900.0
2015-04-07 14:45:00,21.84,21.85,21.82,21.82,171000.0,19.2214,19.2302,19.2038,19.2038,171000.0
2015-04-07 14:50:00,21.83,21.85,21.8,21.84,383000.0,19.2126,19.2302,19.1862,19.2214,383000.0
2015-04-07 14:55:00,21.84,21.85,21.82,21.85,72000.0,19.2214,19.2302,19.2038,19.2302,72000.0
2015-04-07 15:00:00,21.85,21.87,21.84,21.87,86800.0,19.2302,19.2478,19.2214,19.2478,86800.0
2015-04-07 15:05:00,21.87,21.88,21.86,21.88,227800.0,19.2478,19.2566,19.239,19.2566,227800.0
2015-04-07 15:10:00,21.88,21.93,21.85,21.91,681800.0,19.2566,19.3006,19.2302,19.283,681800.0
2015-04-07 15:15:00,21.92,21.92,21.9,21.9,316400.0,19.2918,19.2918,19.2742,19.2742,316400.0
2015-04-07 15:20:00,21.91,21.93,21.89,21.91,538100.0,19.283,19.3006,19.2654,19.283,538100.0
2015-04-07 15:25:00,21.91,21.98,21.91,21.96,864700.0,19.283,19.3446,19.283,19.327,864700.0
2015-04-07 15:30:00,21.96,22.0,21.94,21.96,387600.0,19.327,19.3622,19.3094,19.327,387600.0
2015-04-07 15:35:00,21.96,21.99,21.92,21.93,427300.0,19.327,19.3534,19.2918,19.3006,427300.0
2015-04-07 15:40:00,21.93,21.94,21.89,21.93,413400.0,19.3006,19.3094,19.2654,19.3006,413400.0
2015-04-07 15:45:00,21.93,21.96,21.92,21.95,865900.0,19.3006,19.327,19.2918,19.3182,865900.0
2015-04-07 15:50:00,21.96,21.96,21.93,21.94,712500.0,19.327,19.327,19.3006,19.3094,712500.0
2015-04-07 15:55:00,21.94,22.01,21.93,21.98,2166900.0,19.3094,19.371,19.3006,19.3446,2166900.0
2015-04-08 09:30:00,22.01,22.24,22.0,22.21,577200.0,19.371,19.5734,19.3622,19.547,577200.0
2015-04-08 09:35:00,22.2,22.26,22.14,22.23,495600.0,19.5382,19.591,19.4854,19.5646,495600.0
2015-04-08 09:40:00,22.23,22.38,22.23,22.37,276200.0,19.5646,19.6966,19.5646,19.6878,276200.0
2015-04-08 09:45:00,22.37,22.38,22.33,22.34,323700.0,19.6878,19.6966,19.6526,19.6614,323700.0
2015-04-08 09:50:00,22.35,22.4,22.33,22.39,280800.0,19.6702,19.7142,19.6526,19.7054,280800.0
2015-04-08 09:55:00,22.38,22.4,22.27,22.32,284600.0,19.6966,19.7142,19.5998,19.6438,284600.0
2015-04-08 10:00:00,22.33,22.35,22.24,22.24,196100.0,19.6526,19.6702,19.5734,19.5734,196100.0
2015-04-08 10:05:00,22.24,22.32,22.24,22.31,331700.0,19.5734,19.6438,19.5734,19.635,331700.0
2015-04-08 10:10:00,22.3,22.32,22.24,22.24,208800.0,19.6262,19.6438,19.5734,19.5734,208800.0
2015-04-08 10:15:00,22.24,22.25,22.17,22.17,199500.0,19.5734,19.5822,19.5118,19.5118,199500.0
2015-04-08 10:20:00,22.18,22.24,22.15,22.24,469900.0,19.5206,19.5734,19.4942,19.5734,469900.0
2015-04-08 10:25:00,22.24,22.29,22.23,22.27,232300.0,19.5734,19.6174,19.5646,19.5998,232300.0
2015-04-08 10:30:00,22.28,22.3,22.27,22.28,182900.0,19.6086,19.6262,19.5998,19.6086,182900.0
2015-04-08 10:35:00,22.27,22.28,22.22,22.22,114400.0,19.5998,19.6086,19.5558,19.5558,114400.0
2015-04-08 10:40:00,22.23,22.24,22.16,22.19,272300.0,19.5646,19.5734,19.503,19.5294,272300.0
2015-04-08 10:45:00,22.19,22.2,22.16,22.19,169800.0,19.5294,19.5382,19.503,19.5294,169800.0
2015-04-08 10:50:00,22.19,22.23,22.19,22.22,201000.0,19.5294,19.5646,19.5294,19.5558,201000.0
2015-04-08 10:55:00,22.22,22.25,22.21,22.23,75800.0,19.5558,19.5822,19.547,19.5646,75800.0
2015-04-08 11:00:00,22.23,22.27,22.2,22.27,128600.0,19.5646,19.5998,19.5382,19.5998,128600.0
2015-04-08 11:05:00,22.27,22.27,22.23,22.25,106800.0,19.5998,19.5998,19.5646,19.5822,106800.0
2015-04-08 11:10:00,22.24,22.26,22.23,22.26,180000.0,19.5734,19.591,19.5646,19.591,180000.0
2015-04-08 11:15:00,22.27,22.32,22.26,22.3,169600.0,19.5998,19.6438,19.591,19.6262,169600.0
2015-04-08 11:20:00,22.31,22.34,22.3,22.31,138900.0,19.635,19.6614,19.6262,19.635,138900.0
2015-04-08 11:25:00,22.31,22.32,22.28,22.3,164600.0,19.635,19.6438,19.6086,19.6262,164600.0
2015-04-08 11:30:00,22.3,22.31,22.27,22.27,181800.0,19.6262,19.635,19.5998,19.5998,181800.0
2015-04-08 11:35:00,22.28,22.29,22.26,22.28,130800.0,19.6086,19.6174,19.591,19.6086,130800.0
2015-04-08 11:40:00,22.28,22.31,22.27,22.3,169300.0,19.6086,19.635,19.5998,19.6262,169300.0
2015-04-08 11:45:00,22.3,22.3,22.28,22.28,66600.0,19.6262,19.6262,19.6086,19.6086,66600.0
2015-04-08 11:50:00,22.29,22.29,22.25,22.26,58700.0,19.6174,19.6174,19.5822,19.591,58700.0
2015-04-08 11:55:00,22.26,22.31,22.25,22.27,133100.0,19.591,19.635,19.5822,19.5998,133100.0
2015-04-08 12:00:00,22.28,22.3,22.27,22.29,112800.0,19.6086,19.6262,19.5998,19.6174,112800.0
2015-04-08 12:05:00,22.29,22.29,22.27,22.28,70900.0,19.6174,19.6174,19.5998,19.6086,70900.0
2015-04-08 12:10:00,22.28,22.31,22.27,22.3,114500.0,19.6086,19.635,19.5998,19.6262,114500.0
2015-04-08 12:15:00,22.3,22.32,22.29,22.32,74700.0,19.6262,19.6438,19.6174,19.6438,74700.0
2015-04-08 12:20:00,22.31,22.33,22.25,22.29,209200.0,19.635,19.6526,19.5822,19.6174,209200.0
2015-04-08 12:25:00,22.29,22.3,22.29,22.3,30600.0,19.6174,19.6262,19.6174,19.6262,30600.0
2015-04-08 12:30:00,22.29,22.3,22.29,22.3,35900.0,19.6174,19.6262,19.6174,19.6262,35900.0
2015-04-08 12:35:00,22.3,22.3,22.28,22.28,59200.0,19.6262,19.6262,19.6086,19.6086,59200.0
2015-04-08 12:40:00,22.29,22.33,22.28,22.3,140600.0,19.6174,19.6526,19.6086,19.6262,140600.0
2015-04-08 12:45:00,22.3,22.37,22.29,22.36,181400.0,19.6262,19.6878,19.6174,19.679,181400.0
2015-04-08 12:50:00,22.36,22.38,22.35,22.35,76400.0,19.679,19.6966,19.6702,19.6702,76400.0
2015-04-08 12:55:00,22.36,22.39,22.35,22.37,104300.0,19.679,19.7054,19.6702,19.6878,104300.0
2015-04-08 13:00:00,22.38,22.4,22.37,22.38,223200.0,19.6966,19.7142,19.6878,19.6966,223200.0
2015-04-08 13:05:00,22.38,22.4,22.37,22.39,182200.0,19.6966,19.7142,19.6878,19.7054,182200.0
2015-04-08 13:10:00,22.39,22.39,22.35,22.35,64900.0,19.7054,19.7054,19.6702,19.6702,64900.0
2015-04-08 13:15:00,22.35,22.36,22.29,22.34,193200.0,19.6702,19.679,19.6174,19.6614,193200.0
2015-04-08 13:20:00,22.34,22.36,22.33,22.34,143100.0,19.6614,19.679,19.6526,19.6614,143100.0
2015-04-08 13:25:00,22.35,22.39,22.34,22.38,77300.0,19.6702,19.7054,19.6614,19.6966,77300.0
2015-04-08 13:30:00,22.39,22.39,22.38,22.39,51400.0,19.7054,19.7054,19.6966,19.7054,51400.0
2015-04-08 13:35:00,22.38,22.38,22.3,22.3,67200.0,19.6966,19.6966,19.6262,19.6262,67200.0
2015-04-08 13:40:00,22.3,22.34,22.3,22.34,61900.0,19.6262,19.6614,19.6262,19.6614,61900.0
2015-04-08 13:45:00,22.34,22.37,22.32,22.35,59300.0,19.6614,19.6878,19.6438,19.6702,59300.0
2015-04-08 13:50:00,22.35,22.39,22.34,22.39,71400.0,19.6702,19.7054,19.6614,19.7054,71400.0
2015-04-08 13:55:00,22.38,22.39,22.34,22.36,95500.0,19.6966,19.7054,19.6614,19.679,95500.0
2015-04-08 14:00:00,22.36,22.38,22.33,22.34,260600.0,19.679,19.6966,19.6526,19.6614,260600.0
2015-04-08 14:05:00,22.34,22.36,22.25,22.25,179200.0,19.6614,19.679,19.5822,19.5822,179200.0
2015-04-08 14:10:00,22.25,22.36,22.23,22.33,229400.0,19.5822,19.679,19.5646,19.6526,229400.0
2015-04-08 14:15:00,22.34,22.35,22.31,22.32,145100.0,19.6614,19.6702,19.635,19.6438,145100.0
2015-04-08 14:20:00,22.33,22.38,22.3,22.3,127000.0,19.6526,19.6966,19.6262,19.6262,127000.0
2015-04-08 14:25:00,22.31,22.31,22.28,22.28,151200.0,19.635,19.635,19.6086,19.6086,151200.0
2015-04-08 14:30:00,22.28,22.3,22.26,22.3,80300.0,19.6086,19.6262,19.591,19.6262,80300.0
2015-04-08 14:35:00,22.3,22.31,22.28,22.3,180100.0,19.6262,19.635,19.6086,19.6262,180100.0
2015-04-08 14:40:00,22.3,22.32,22.26,22.32,74200.0,19.6262,19.6438,19.591,19.6438,74200.0
2015-04-08 14:45:00,22.32,22.36,22.32,22.35,57200.0,19.6438,19.679,19.6438,19.6702,57200.0
2015-04-08 14:50:00,22.36,22.4,22.3,22.3,306300.0,19.679,19.7142,19.6262,19.6262,306300.0
2015-04-08 14:55:00,22.3,22.36,22.29,22.36,201200.0,19.6262,19.679,19.6174,19.679,201200.0
2015-04-08 15:00:00,22.36,22.4,22.34,22.39,114300.0,19.679,19.7142,19.6614,19.7054,114300.0
2015-04-08 15:05:00,22.38,22.39,22.35,22.37,56300.0,19.6966,19.7054,19.6702,19.6878,56300.0
2015-04-08 15:10:00,22.36,22.39,22.34,22.35,140900.0,19.679,19.7054,19.6614,19.6702,140900.0
2015-04-08 15:15:00,22.35,22.38,22.32,22.33,137600.0,19.6702,19.6966,19.6438,19.6526,137600.0
2015-04-08 15:20:00,22.35,22.35,22.31,22.32,87700.0,19.6702,19.6702,19.635,19.6438,87700.0
2015-04-08 15:25:00,22.33,22.36,22.32,22.35,218600.0,19.6526,19.679,19.6438,19.6702,218600.0
2015-04-08 15:30:00,22.35,22.36,22.31,22.35,147600.0,19.6702,19.679,19.635,19.6702,147600.0
2015-04-08 15:35:00,22.34,22.36,22.33,22.35,130500.0,19.6614,19.679,19.6526,19.6702,130500.0
2015-04-08 15:40:00,22.35,22.38,22.33,22.37,319800.0,19.6702,19.6966,19.6526,19.6878,319800.0
2015-04-08 15:45:00,22.37,22.42,22.35,22.4,527400.0,19.6878,19.7318,19.6702,19.7142,527400.0
2015-04-08 15:50:00,22.41,22.41,22.34,22.34,434400.0,19.723,19.723,19.6614,19.6614,434400.0
2015-04-08 15:55:00,22.35,22.39,22.34,22.39,894500.0,19.6702,19.7054,19.6614,19.7054,894500.0
2015-04-09 09:30:00,22.31,22.44,22.3,22.33,277900.0,19.635,19.7494,19.6262,19.6526,277900.0
2015-04-09 09:35:00,22.34,22.36,22.25,22.31,238200.0,19.6614,19.679,19.5822,19.635,238200.0
2015-04-09 09:40:00,22.31,22.31,22.17,22.2,179200.0,19.635,19.635,19.5118,19.5382,179200.0
2015-04-09 09:45:00,22.2,22.27,22.19,22.21,91700.0,19.5382,19.5998,19.5294,19.547,91700.0
2015-04-09 09:50:00,22.21,22.21,22.11,22.13,224800.0,19.547,19.547,19.459,19.4766,224800.0
2015-04-09 09:55:00,22.14,22.26,22.13,22.21,73400.0,19.4854,19.591,19.4766,19.547,73400.0
2015-04-09 10:00:00,22.21,22.27,22.2,22.26,111600.0,19.547,19.5998,19.5382,19.591,111600.0
2015-04-09 10:05:00,22.25,22.28,22.19,22.27,119100.0,19.5822,19.6086,19.5294,19.5998,119100.0
2015-04-09 10:10:00,22.26,22.31,22.2,22.3,142400.0,19.591,19.635,19.5382,19.6262,142400.0
2015-04-09 10:15:00,22.3,22.31,22.24,22.26,119500.0,19.6262,19.635,19.5734,19.591,119500.0
2015-04-09 10:20:00,22.26,22.31,22.2,22.29,153500.0,19.591,19.635,19.5382,19.6174,153500.0
2015-04-09 10:25:00,22.29,22.32,22.27,22.32,126200.0,19.6174,19.6438,19.5998,19.6438,126200.0
2015-04-09 10:30:00,22.31,22.35,22.29,22.35,215700.0,19.635,19.6702,19.6174,19.6702,215700.0
2015-04-09 10:35:00,22.35,22.35,22.29,22.33,275100.0,19.6702,19.6702,19.6174,19.6526,275100.0
2015-04-09 10:40:00,22.33,22.35,22.28,22.31,104900.0,19.6526,19.6702,19.6086,19.635,104900.0
2015-04-09 10:45:00,22.31,22.31,22.27,22.28,115700.0,19.635,19.635,19.5998,19.6086,115700.0
2015-04-09 10:50:00,22.27,22.28,22.23,22.26,103500.0,19.5998,19.6086,19.5646,19.591,103500.0
2015-04-09 10:55:00,22.26,22.27,22.24,22.26,83700.0,19.591,19.5998,19.5734,19.591,83700.0
2015-04-09 11:00:00,22.26,22.26,22.23,22.23,83800.0,19.591,19.591,19.5646,19.5646,83800.0
2015-04-09 11:05:00,22.23,22.25,22.22,22.24,62500.0,19.5646,19.5822,19.5558,19.5734,62500.0
2015-04-09 11:10:00,22.23,22.27,22.22,22.26,80700.0,19.5646,19.5998,19.5558,19.591,80700.0
2015-04-09 11:15:00,22.26,22.27,22.19,22.22,102300.0,19.591,19.5998,19.5294,19.5558,102300.0
2015-04-09 11:20:00,22.22,22.25,22.19,22.2,1673400.0,19.5558,19.5822,19.5294,19.5382,1673400.0
2015-04-09 11:25:00,22.21,22.26,22.2,22.26,246100.0,19.547,19.591,19.5382,19.591,246100.0
2015-04-09 11:30:00,22.26,22.28,22.24,22.26,116100.0,19.591,19.6086,19.5734,19.591,116100.0
2015-04-09 11:35:00,22.26,22.26,22.21,22.25,63600.0,19.591,19.591,19.547,19.5822,63600.0
2015-04-09 11:40:00,22.25,22.25,22.2,22.23,67700.0,19.5822,19.5822,19.5382,19.5646,67700.0
2015-04-09 11:45:00,22.23,22.24,22.21,22.21,41200.0,19.5646,19.5734,19.547,19.547,41200.0
2015-04-09 11:50:00,22.21,22.22,22.2,22.2,126600.0,19.547,19.5558,19.5382,19.5382,126600.0
2015-04-09 11:55:00,22.2,22.23,22.19,22.23,41400.0,19.5382,19.5646,19.5294,19.5646,41400.0
2015-04-09 12:00:00,22.23,22.24,22.19,22.21,64800.0,19.5646,19.5734,19.5294,19.547,64800.0
2015-04-09 12:05:00,22.21,22.24,22.2,22.2,124400.0,19.547,19.5734,19.5382,19.5382,124400.0
2015-04-09 12:10:00,22.2,22.21,22.2,22.21,137700.0,19.5382,19.547,19.5382,19.547,137700.0
2015-04-09 12:15:00,22.21,22.23,22.21,22.23,77500.0,19.547,19.5646,19.547,19.5646,77500.0
2015-04-09 12:20:00,22.23,22.26,22.22,22.25,241500.0,19.5646,19.591,19.5558,19.5822,241500.0
2015-04-09 12:25:00,22.25,22.28,22.25,22.25,73700.0,19.5822,19.6086,19.5822,19.5822,73700.0
2015-04-09 12:30:00,22.25,22.27,22.24,22.25,48000.0,19.5822,19.5998,19.5734,19.5822,48000.0
2015-04-09 12:35:00,22.25,22.26,22.24,22.25,205100.0,19.5822,19.591,19.5734,19.5822,205100.0
2015-04-09 12:40:00,22.25,22.28,22.24,22.28,129700.0,19.5822,19.6086,19.5734,19.6086,129700.0
2015-04-09 12:45:00,22.28,22.28,22.24,22.26,90300.0,19.6086,19.6086,19.5734,19.591,90300.0
2015-04-09 12:50:00,22.26,22.27,22.25,22.27,132700.0,19.591,19.5998,19.5822,19.5998,132700.0
2015-04-09 12:55:00,22.26,22.27,22.25,22.27,21400.0,19.591,19.5998,19.5822,19.5998,21400.0
2015-04-09 13:00:00,22.27,22.28,22.23,22.23,57100.0,19.5998,19.6086,19.5646,19.5646,57100.0
2015-04-09 13:05:00,22.23,22.25,22.23,22.25,82700.0,19.5646,19.5822,19.5646,19.5822,82700.0
2015-04-09 13:10:00,22.25,22.27,22.24,22.26,163500.0,19.5822,19.5998,19.5734,19.591,163500.0
2015-04-09 13:15:00,22.26,22.29,22.25,22.28,72000.0,19.591,19.6174,19.5822,19.6086,72000.0
2015-04-09 13:20:00,22.28,22.3,22.27,22.3,218800.0,19.6086,19.6262,19.5998,19.6262,218800.0
2015-04-09 13:25:00,22.3,22.31,22.28,22.28,58900.0,19.6262,19.635,19.6086,19.6086,58900.0
2015-04-09 13:30:00,22.28,22.29,22.27,22.29,26300.0,19.6086,19.6174,19.5998,19.6174,26300.0
2015-04-09 13:35:00,22.29,22.29,22.25,22.26,71100.0,19.6174,19.6174,19.5822,19.591,71100.0
2015-04-09 13:40:00,22.25,22.3,22.24,22.3,67000.0,19.5822,19.6262,19.5734,19.6262,67000.0
2015-04-09 13:45:00,22.3,22.31,22.27,22.28,64200.0,19.6262,19.635,19.5998,19.6086,64200.0
2015-04-09 13:50:00,22.28,22.3,22.26,22.26,52200.0,19.6086,19.6262,19.591,19.591,52200.0
2015-04-09 13:55:00,22.26,22.29,22.25,22.28,45900.0,19.591,19.6174,19.5822,19.6086,45900.0
2015-04-09 14:00:00,22.28,22.3,22.27,22.29,66700.0,19.6086,19.6262,19.5998,19.6174,66700.0
2015-04-09 14:05:00,22.29,22.29,22.26,22.27,32300.0,19.6174,19.6174,19.591,19.5998,32300.0
2015-04-09 14:10:00,22.27,22.28,22.23,22.25,90800.0,19.5998,19.6086,19.5646,19.5822,90800.0
2015-04-09 14:15:00,22.24,22.25,22.21,22.21,79400.0,19.5734,19.5822,19.547,19.547,79400.0
2015-04-09 14:20:00,22.21,22.25,22.21,22.25,297000.0,19.547,19.5822,19.547,19.5822,297000.0
2015-04-09 14:25:00,22.25,22.25,22.22,22.25,99000.0,19.5822,19.5822,19.5558,19.5822,99000.0
2015-04-09 14:30:00,22.24,22.29,22.24,22.29,689400.0,19.5734,19.6174,19.5734,19.6174,689400.0
2015-04-09 14:35:00,22.3,22.34,22.29,22.34,164600.0,19.6262,19.6614,19.6174,19.6614,164600.0
2015-04-09 14:40:00,22.34,22.34,22.29,22.3,193400.0,19.6614,19.6614,19.6174,19.6262,193400.0
2015-04-09 14:45:00,22.3,22.32,22.3,22.3,31500.0,19.6262,19.6438,19.6262,19.6262,31500.0
2015-04-09 14:50:00,22.3,22.32,22.28,22.29,157300.0,19.6262,19.6438,19.6086,19.6174,157300.0
2015-04-09 14:55:00,22.3,22.31,22.27,22.3,309200.0,19.6262,19.635,19.5998,19.6262,309200.0
2015-04-09 15:00:00,22.3,22.32,22.29,22.32,121200.0,19.6262,19.6438,19.6174,19.6438,121200.0
2015-04-09 15:05:00,22.32,22.33,22.3,22.33,88200.0,19.6438,19.6526,19.6262,19.6526,88200.0
2015-04-09 15:10:00,22.33,22.42,22.31,22.41,161700.0,19.6526,19.7318,19.635,19.723,161700.0
2015-04-09 15:15:00,22.4,22.42,22.38,22.4,183600.0,19.7142,19.7318,19.6966,19.7142,183600.0
2015-04-09 15:20:00,22.41,22.42,22.39,22.41,65800.0,19.723,19.7318,19.7054,19.723,65800.0
2015-04-09 15:25:00,22.41,22.41,22.37,22.4,77600.0,19.723,19.723,19.6878,19.7142,77600.0
2015-04-09 15:30:00,22.41,22.43,22.39,22.42,122900.0,19.723,19.7406,19.7054,19.7318,122900.0
2015-04-09 15:35:00,22.42,22.45,22.41,22.45,174100.0,19.7318,19.7582,19.723,19.7582,174100.0
2015-04-09 15:40:00,22.45,22.54,22.44,22.5,462900.0,19.7582,19.8374,19.7494,19.8022,462900.0
2015-04-09 15:45:00,22.49,22.51,22.48,22.5,169400.0,19.7934,19.811,19.7846,19.8022,169400.0
2015-04-09 15:50:00,22.5,22.58,22.49,22.57,521200.0,19.8022,19.8726,19.7934,19.8638,521200.0
2015-04-09 15:55:00,22.57,22.57,22.5,22.5,852600.0,19.8638,19.8638,19.8022,19.8022,852600.0
2015-04-10 09:30:00,22.44,22.49,22.38,22.4,450400.0,19.7494,19.7934,19.6966,19.7142,450400.0
2015-04-10 09:35:00,22.41,22.47,22.37,22.39,312400.0,19.723,19.7758,19.6878,19.7054,312400.0
2015-04-10 09:40:00,22.38,22.44,22.36,22.41,416800.0,19.6966,19.7494,19.679,19.723,416800.0
2015-04-10 09:45:00,22.41,22.43,22.39,22.41,470300.0,19.723,19.7406,19.7054,19.723,470300.0
2015-04-10 09:50:00,22.41,22.45,22.4,22.42,277700.0,19.723,19.7582,19.7142,19.7318,277700.0
2015-04-10 09:55:00,22.42,22.42,22.38,22.4,313300.0,19.7318,19.7318,19.6966,19.7142,313300.0
2015-04-10 10:00:00,22.4,22.43,22.4,22.4,262900.0,19.7142,19.7406,19.7142,19.7142,262900.0
2015-04-10 10:05:00,22.4,22.41,22.37,22.38,115300.0,19.7142,19.723,19.6878,19.6966,115300.0
2015-04-10 10:10:00,22.38,22.39,22.34,22.35,264500.0,19.6966,19.7054,19.6614,19.6702,264500.0
2015-04-10 10:15:00,22.35,22.37,22.34,22.35,164100.0,19.6702,19.6878,19.6614,19.6702,164100.0
2015-04-10 10:20:00,22.36,22.36,22.31,22.35,228800.0,19.679,19.679,19.635,19.6702,228800.0
2015-04-10 10:25:00,22.35,22.38,22.34,22.35,191500.0,19.6702,19.6966,19.6614,19.6702,191500.0
2015-04-10 10:30:00,22.35,22.36,22.34,22.35,77300.0,19.6702,19.679,19.6614,19.6702,77300.0
2015-04-10 10:35:00,22.34,22.36,22.31,22.32,61400.0,19.6614,19.679,19.635,19.6438,61400.0
2015-04-10 10:40:00,22.31,22.33,22.31,22.31,40800.0,19.635,19.6526,19.635,19.635,40800.0
2015-04-10 10:45:00,22.31,22.32,22.3,22.31,235300.0,19.635,19.6438,19.6262,19.635,235300.0
2015-04-10 10:50:00,22.31,22.31,22.28,22.29,151500.0,19.635,19.635,19.6086,19.6174,151500.0
2015-04-10 10:55:00,22.29,22.32,22.29,22.31,102200.0,19.6174,19.6438,19.6174,19.635,102200.0
2015-04-10 11:00:00,22.3,22.32,22.27,22.28,369800.0,19.6262,19.6438,19.5998,19.6086,369800.0
2015-04-10 11:05:00,22.29,22.3,22.28,22.3,27500.0,19.6174,19.6262,19.6086,19.6262,27500.0
2015-04-10 11:10:00,22.3,22.31,22.28,22.3,101400.0,19.6262,19.635,19.6086,19.6262,101400.0
2015-04-10 11:15:00,22.3,22.3,22.29,22.3,17900.0,19.6262,19.6262,19.6174,19.6262,17900.0
2015-04-10 11:20:00,22.3,22.3,22.29,22.29,74100.0,19.6262,19.6262,19.6174,19.6174,74100.0
2015-04-10 11:25:00,22.29,22.31,22.27,22.3,241600.0,19.6174,19.635,19.5998,19.6262,241600.0
2015-04-10 11:30:00,22.31,22.34,22.3,22.3,84500.0,19.635,19.6614,19.6262,19.6262,84500.0
2015-04-10 11:35:00,22.3,22.31,22.3,22.3,26500.0,19.6262,19.635,19.6262,19.6262,26500.0
2015-04-10 11:40:00,22.31,22.31,22.28,22.28,40900.0,19.635,19.635,19.6086,19.6086,40900.0
2015-04-10 11:45:00,22.28,22.29,22.28,22.29,22600.0,19.6086,19.6174,19.6086,19.6174,22600.0
2015-04-10 11:50:00,22.29,22.29,22.28,22.28,9900.0,19.6174,19.6174,19.6086,19.6086,9900.0
2015-04-10 11:55:00,22.29,22.29,22.27,22.28,123000.0,19.6174,19.6174,19.5998,19.6086,123000.0
2015-04-10 12:00:00,22.28,22.29,22.26,22.27,103200.0,19.6086,19.6174,19.591,19.5998,103200.0
2015-04-10 12:05:00,22.27,22.27,22.22,22.27,181800.0,19.5998,19.5998,19.5558,19.5998,181800.0
2015-04-10 12:10:00,22.27,22.33,22.26,22.33,187500.0,19.5998,19.6526,19.591,19.6526,187500.0
2015-04-10 12:15:00,22.32,22.34,22.31,22.34,143400.0,19.6438,19.6614,19.635,19.6614,143400.0
2015-04-10 12:20:00,22.34,22.35,22.31,22.34,440000.0,19.6614,19.6702,19.635,19.6614,440000.0
2015-04-10 12:25:00,22.34,22.4,22.32,22.38,143600.0,19.6614,19.7142,19.6438,19.6966,143600.0
2015-04-10 12:30:00,22.38,22.39,22.37,22.39,15000.0,19.6966,19.7054,19.6878,19.7054,15000.0
2015-04-10 12:35:00,22.39,22.43,22.38,22.43,153300.0,19.7054,19.7406,19.6966,19.7406,153300.0
2015-04-10 12:40:00,22.41,22.42,22.39,22.39,62200.0,19.723,19.7318,19.7054,19.7054,62200.0
2015-04-10 12:45:00,22.39,22.43,22.39,22.43,96900.0,19.7054,19.7406,19.7054,19.7406,96900.0
2015-04-10 12:50:00,22.42,22.43,22.42,22.42,58800.0,19.7318,19.7406,19.7318,19.7318,58800.0
2015-04-10 12:55:00,22.43,22.44,22.42,22.42,86500.0,19.7406,19.7494,19.7318,19.7318,86500.0
2015-04-10 13:00:00,22.43,22.47,22.42,22.47,108900.0,19.7406,19.7758,19.7318,19.7758,108900.0
2015-04-10 13:05:00,22.47,22.48,22.45,22.47,128800.0,19.7758,19.7846,19.7582,19.7758,128800.0
2015-04-10 13:10:00,22.47,22.5,22.46,22.48,168400.0,19.7758,19.8022,19.767,19.7846,168400.0
2015-04-10 13:15:00,22.48,22.48,22.44,22.44,86900.0,19.7846,19.7846,19.7494,19.7494,86900.0
2015-04-10 13:20:00,22.44,22.44,22.42,22.43,11400.0,19.7494,19.7494,19.7318,19.7406,11400.0
2015-04-10 13:25:00,22.43,22.44,22.41,22.43,63000.0,19.7406,19.7494,19.723,19.7406,63000.0
2015-04-10 13:30:00,22.43,22.43,22.41,22.42,33600.0,19.7406,19.7406,19.723,19.7318,33600.0
2015-04-10 13:35:00,22.42,22.42,22.4,22.41,51800.0,19.7318,19.7318,19.7142,19.723,51800.0
2015-04-10 13:40:00,22.42,22.43,22.41,22.42,55900.0,19.7318,19.7406,19.723,19.7318,55900.0
2015-04-10 13:45:00,22.42,22.47,22.42,22.47,53400.0,19.7318,19.7758,19.7318,19.7758,53400.0
2015-04-10 13:50:00,22.47,22.47,22.43,22.45,26400.0,19.7758,19.7758,19.7406,19.7582,26400.0
2015-04-10 13:55:00,22.45,22.47,22.44,22.45,34400.0,19.7582,19.7758,19.7494,19.7582,34400.0
2015-04-10 14:00:00,22.46,22.47,22.45,22.47,60100.0,19.767,19.7758,19.7582,19.7758,60100.0
2015-04-10 14:05:00,22.47,22.47,22.46,22.47,20700.0,19.7758,19.7758,19.767,19.7758,20700.0
2015-04-10 14:10:00,22.46,22.53,22.46,22.51,305100.0,19.767,19.8286,19.767,19.811,305100.0
2015-04-10 14:15:00,22.51,22.52,22.49,22.49,94700.0,19.811,19.8198,19.7934,19.7934,94700.0
2015-04-10 14:20:00,22.49,22.5,22.48,22.48,81300.0,19.7934,19.8022,19.7846,19.7846,81300.0
2015-04-10 14:25:00,22.48,22.51,22.48,22.5,48200.0,19.7846,19.811,19.7846,19.8022,48200.0
2015-04-10 14:30:00,22.5,22.53,22.49,22.51,98400.0,19.8022,19.8286,19.7934,19.811,98400.0
2015-04-10 14:35:00,22.51,22.52,22.49,22.51,93100.0,19.811,19.8198,19.7934,19.811,93100.0
2015-04-10 14:40:00,22.51,22.53,22.49,22.52,102000.0,19.811,19.8286,19.7934,19.8198,102000.0
2015-04-10 14:45:00,22.52,22.57,22.52,22.56,128400.0,19.8198,19.8638,19.8198,19.855,128400.0
2015-04-10 14:50:00,22.56,22.57,22.55,22.57,121500.0,19.855,19.8638,19.8462,19.8638,121500.0
2015-04-10 14:55:00,22.57,22.58,22.55,22.55,79600.0,19.8638,19.8726,19.8462,19.8462,79600.0
2015-04-10 15:00:00,22.55,22.56,22.52,22.53,62700.0,19.8462,19.855,19.8198,19.8286,62700.0
2015-04-10 15:05:00,22.53,22.53,22.52,22.53,52600.0,19.8286,19.8286,19.8198,19.8286,52600.0
2015-04-10 15:10:00,22.52,22.55,22.52,22.55,87300.0,19.8198,19.8462,19.8198,19.8462,87300.0
2015-04-10 15:15:00,22.55,22.55,22.51,22.52,149400.0,19.8462,19.8462,19.811,19.8198,149400.0
2015-04-10 15:20:00,22.52,22.54,22.51,22.54,72500.0,19.8198,19.8374,19.811,19.8374,72500.0
2015-04-10 15:25:00,22.54,22.54,22.52,22.54,102300.0,19.8374,19.8374,19.8198,19.8374,102300.0
2015-04-10 15:30:00,22.54,22.54,22.52,22.53,242700.0,19.8374,19.8374,19.8198,19.8286,242700.0
2015-04-10 15:35:00,22.54,22.54,22.5,22.51,255600.0,19.8374,19.8374,19.8022,19.811,255600.0
2015-04-10 15:40:00,22.51,22.52,22.5,22.51,121400.0,19.811,19.8198,19.8022,19.811,121400.0
2015-04-10 15:45:00,22.51,22.51,22.49,22.49,96500.0,19.811,19.811,19.7934,19.7934,96500.0
2015-04-10 15:50:00,22.49,22.49,22.47,22.49,285800.0,19.7934,19.7934,19.7758,19.7934,285800.0
2015-04-10 15:55:00,22.48,22.51,22.47,22.51,404500.0,19.7846,19.811,19.7758,19.811,404500.0
2015-04-13 09:30:00,22.44,22.46,22.33,22.42,148900.0,19.7494,19.767,19.6526,19.7318,148900.0
2015-04-13 09:35:00,22.41,22.46,22.41,22.46,101500.0,19.723,19.767,19.723,19.767,101500.0
2015-04-13 09:40:00,22.45,22.52,22.44,22.5,99300.0,19.7582,19.8198,19.7494,19.8022,99300.0
2015-04-13 09:45:00,22.5,22.52,22.43,22.45,127500.0,19.8022,19.8198,19.7406,19.7582,127500.0
2015-04-13 09:50:00,22.45,22.48,22.43,22.48,65000.0,19.7582,19.7846,19.7406,19.7846,65000.0
2015-04-13 09:55:00,22.48,22.52,22.47,22.49,49300.0,19.7846,19.8198,19.7758,19.7934,49300.0
2015-04-13 10:00:00,22.49,22.52,22.47,22.48,77200.0,19.7934,19.8198,19.7758,19.7846,77200.0
2015-04-13 10:05:00,22.48,22.51,22.45,22.48,70400.0,19.7846,19.811,19.7582,19.7846,70400.0
2015-04-13 10:10:00,22.48,22.57,22.47,22.56,103500.0,19.7846,19.8638,19.7758,19.855,103500.0
2015-04-13 10:15:00,22.56,22.56,22.52,22.54,102800.0,19.855,19.855,19.8198,19.8374,102800.0
2015-04-13 10:20:00,22.54,22.57,22.53,22.56,75100.0,19.8374,19.8638,19.8286,19.855,75100.0
2015-04-13 10:25:00,22.56,22.56,22.5,22.52,73000.0,19.855,19.855,19.8022,19.8198,73000.0
2015-04-13 10:30:00,22.51,22.52,22.45,22.46,96300.0,19.811,19.8198,19.7582,19.767,96300.0
2015-04-13 10:35:00,22.47,22.48,22.44,22.47,50500.0,19.7758,19.7846,19.7494,19.7758,50500.0
2015-04-13 10:40:00,22.48,22.48,22.45,22.48,50400.0,19.7846,19.7846,19.7582,19.7846,50400.0
2015-04-13 10:45:00,22.48,22.49,22.43,22.43,67600.0,19.7846,19.7934,19.7406,19.7406,67600.0
2015-04-13 10:50:00,22.44,22.44,22.4,22.41,50300.0,19.7494,19.7494,19.7142,19.723,50300.0
2015-04-13 10:55:00,22.41,22.42,22.4,22.4,35800.0,19.723,19.7318,19.7142,19.7142,35800.0
2015-04-13 11:00:00,22.4,22.46,22.4,22.44,42700.0,19.7142,19.767,19.7142,19.7494,42700.0
2015-04-13 11:05:00,22.44,22.48,22.42,22.47,26700.0,19.7494,19.7846,19.7318,19.7758,26700.0
2015-04-13 11:10:00,22.48,22.5,22.46,22.49,48000.0,19.7846,19.8022,19.767,19.7934,48000.0
2015-04-13 11:15:00,22.5,22.52,22.49,22.51,49300.0,19.8022,19.8198,19.7934,19.811,49300.0
2015-04-13 11:20:00,22.51,22.51,22.46,22.47,25400.0,19.811,19.811,19.767,19.7758,25400.0
2015-04-13 11:25:00,22.47,22.49,22.46,22.47,40300.0,19.7758,19.7934,19.767,19.7758,40300.0
2015-04-13 11:30:00,22.47,22.55,22.46,22.54,50600.0,19.7758,19.8462,19.767,19.8374,50600.0
2015-04-13 11:35:00,22.54,22.58,22.54,22.55,47400.0,19.8374,19.8726,19.8374,19.8462,47400.0
2015-04-13 11:40:00,22.54,22.54,22.51,22.52,53600.0,19.8374,19.8374,19.811,19.8198,53600.0
2015-04-13 11:45:00,22.53,22.55,22.51,22.52,32200.0,19.8286,19.8462,19.811,19.8198,32200.0
2015-04-13 11:50:00,22.51,22.52,22.49,22.49,23400.0,19.811,19.8198,19.7934,19.7934,23400.0
2015-04-13 11:55:00,22.49,22.49,22.47,22.48,25900.0,19.7934,19.7934,19.7758,19.7846,25900.0
2015-04-13 12:00:00,22.47,22.48,22.47,22.47,7900.0,19.7758,19.7846,19.7758,19.7758,7900.0
2015-04-13 12:05:00,22.46,22.47,22.43,22.43,60800.0,19.767,19.7758,19.7406,19.7406,60800.0
2015-04-13 12:10:00,22.44,22.44,22.41,22.41,29600.0,19.7494,19.7494,19.723,19.723,29600.0
2015-04-13 12:15:00,22.42,22.42,22.4,22.41,37500.0,19.7318,19.7318,19.7142,19.723,37500.0
2015-04-13 12:20:00,22.42,22.43,22.39,22.41,74100.0,19.7318,19.7406,19.7054,19.723,74100.0
2015-04-13 12:25:00,22.41,22.42,22.39,22.42,78300.0,19.723,19.7318,19.7054,19.7318,78300.0
2015-04-13 12:30:00,22.42,22.43,22.39,22.43,96600.0,19.7318,19.7406,19.7054,19.7406,96600.0
2015-04-13 12:35:00,22.43,22.44,22.41,22.42,28900.0,19.7406,19.7494,19.723,19.7318,28900.0
2015-04-13 12:40:00,22.42,22.42,22.38,22.39,77700.0,19.7318,19.7318,19.6966,19.7054,77700.0
2015-04-13 12:45:00,22.4,22.43,22.39,22.41,47800.0,19.7142,19.7406,19.7054,19.723,47800.0
2015-04-13 12:50:00,22.42,22.42,22.39,22.41,23300.0,19.7318,19.7318,19.7054,19.723,23300.0
2015-04-13 12:55:00,22.41,22.42,22.39,22.42,32800.0,19.723,19.7318,19.7054,19.7318,32800.0
2015-04-13 13:00:00,22.41,22.42,22.4,22.4,13200.0,19.723,19.7318,19.7142,19.7142,13200.0
2015-04-13 13:05:00,22.4,22.41,22.38,22.39,72700.0,19.7142,19.723,19.6966,19.7054,72700.0
2015-04-13 13:10:00,22.4,22.4,22.36,22.38,44700.0,19.7142,19.7142,19.679,19.6966,44700.0
2015-04-13 13:15:00,22.38,22.39,22.36,22.37,43600.0,19.6966,19.7054,19.679,19.6878,43600.0
2015-04-13 13:20:00,22.37,22.38,22.35,22.36,99900.0,19.6878,19.6966,19.6702,19.679,99900.0
2015-04-13 13:25:00,22.35,22.36,22.32,22.33,93600.0,19.6702,19.679,19.6438,19.6526,93600.0
2015-04-13 13:30:00,22.33,22.34,22.31,22.34,49200.0,19.6526,19.6614,19.635,19.6614,49200.0
2015-04-13 13:35:00,22.34,22.39,22.33,22.39,110300.0,19.6614,19.7054,19.6526,19.7054,110300.0
2015-04-13 13:40:00,22.39,22.39,22.33,22.35,104500.0,19.7054,19.7054,19.6526,19.6702,104500.0
2015-04-13 13:45:00,22.35,22.37,22.33,22.34,84000.0,19.6702,19.6878,19.6526,19.6614,84000.0
2015-04-13 13:50:00,22.34,22.37,22.32,22.37,159700.0,19.6614,19.6878,19.6438,19.6878,159700.0
2015-04-13 13:55:00,22.37,22.39,22.36,22.38,154500.0,19.6878,19.7054,19.679,19.6966,154500.0
2015-04-13 14:00:00,22.39,22.41,22.38,22.41,50800.0,19.7054,19.723,19.6966,19.723,50800.0
2015-04-13 14:05:00,22.4,22.42,22.39,22.4,75600.0,19.7142,19.7318,19.7054,19.7142,75600.0
2015-04-13 14:10:00,22.41,22.42,22.39,22.41,220700.0,19.723,19.7318,19.7054,19.723,220700.0
2015-04-13 14:15:00,22.42,22.43,22.4,22.42,77600.0,19.7318,19.7406,19.7142,19.7318,77600.0
2015-04-13 14:20:00,22.42,22.44,22.41,22.43,235000.0,19.7318,19.7494,19.723,19.7406,235000.0
2015-04-13 14:25:00,22.43,22.44,22.42,22.44,54700.0,19.7406,19.7494,19.7318,19.7494,54700.0
2015-04-13 14:30:00,22.44,22.46,22.43,22.43,65200.0,19.7494,19.767,19.7406,19.7406,65200.0
2015-04-13 14:35:00,22.44,22.45,22.42,22.45,273800.0,19.7494,19.7582,19.7318,19.7582,273800.0
2015-04-13 14:40:00,22.45,22.45,22.43,22.44,69500.0,19.7582,19.7582,19.7406,19.7494,69500.0
2015-04-13 14:45:00,22.44,22.44,22.39,22.42,147900.0,19.7494,19.7494,19.7054,19.7318,147900.0
2015-04-13 14:50:00,22.42,22.43,22.39,22.43,90200.0,19.7318,19.7406,19.7054,19.7406,90200.0
2015-04-13 14:55:00,22.43,22.44,22.41,22.43,42200.0,19.7406,19.7494,19.723,19.7406,42200.0
2015-04-13 15:00:00,22.43,22.44,22.39,22.4,172500.0,19.7406,19.7494,19.7054,19.7142,172500.0
2015-04-13 15:05:00,22.39,22.45,22.39,22.44,77500.0,19.7054,19.7582,19.7054,19.7494,77500.0
2015-04-13 15:10:00,22.44,22.44,22.42,22.44,41300.0,19.7494,19.7494,19.7318,19.7494,41300.0
2015-04-13 15:15:00,22.44,22.44,22.39,22.41,33600.0,19.7494,19.7494,19.7054,19.723,33600.0
2015-04-13 15:20:00,22.41,22.41,22.38,22.38,198100.0,19.723,19.723,19.6966,19.6966,198100.0
2015-04-13 15:25:00,22.38,22.39,22.35,22.39,112800.0,19.6966,19.7054,19.6702,19.7054,112800.0
2015-04-13 15:30:00,22.38,22.41,22.38,22.41,123800.0,19.6966,19.723,19.6966,19.723,123800.0
2015-04-13 15:35:00,22.41,22.42,22.39,22.4,191200.0,19.723,19.7318,19.7054,19.7142,191200.0
2015-04-13 15:40:00,22.4,22.42,22.38,22.42,209000.0,19.7142,19.7318,19.6966,19.7318,209000.0
2015-04-13 15:45:00,22.41,22.41,22.37,22.37,219200.0,19.723,19.723,19.6878,19.6878,219200.0
2015-04-13 15:50:00,22.37,22.38,22.33,22.34,301100.0,19.6878,19.6966,19.6526,19.6614,301100.0
2015-04-13 15:55:00,22.34,22.34,22.32,22.34,553600.0,19.6614,19.6614,19.6438,19.6614,553600.0
2015-04-14 09:30:00,22.26,22.34,22.21,22.3,251000.0,19.591,19.6614,19.547,19.6262,251000.0
2015-04-14 09:35:00,22.3,22.33,22.3,22.3,89000.0,19.6262,19.6526,19.6262,19.6262,89000.0
2015-04-14 09:40:00,22.3,22.33,22.3,22.3,87500.0,19.6262,19.6526,19.6262,19.6262,87500.0
2015-04-14 09:45:00,22.3,22.3,22.2,22.26,172700.0,19.6262,19.6262,19.5382,19.591,172700.0
2015-04-14 09:50:00,22.26,22.28,22.24,22.27,232600.0,19.591,19.6086,19.5734,19.5998,232600.0
2015-04-14 09:55:00,22.27,22.27,22.19,22.22,102500.0,19.5998,19.5998,19.5294,19.5558,102500.0
2015-04-14 10:00:00,22.23,22.23,22.1,22.14,242600.0,19.5646,19.5646,19.4502,19.4854,242600.0
2015-04-14 10:05:00,22.14,22.23,22.12,22.21,232000.0,19.4854,19.5646,19.4678,19.547,232000.0
2015-04-14 10:10:00,22.21,22.28,22.19,22.25,124200.0,19.547,19.6086,19.5294,19.5822,124200.0
2015-04-14 10:15:00,22.25,22.32,22.25,22.28,179900.0,19.5822,19.6438,19.5822,19.6086,179900.0
2015-04-14 10:20:00,22.28,22.28,22.2,22.23,81600.0,19.6086,19.6086,19.5382,19.5646,81600.0
2015-04-14 10:25:00,22.22,22.25,22.2,22.21,65700.0,19.5558,19.5822,19.5382,19.547,65700.0
2015-04-14 10:30:00,22.2,22.2,22.13,22.15,123100.0,19.5382,19.5382,19.4766,19.4942,123100.0
2015-04-14 10:35:00,22.16,22.19,22.14,22.19,166200.0,19.503,19.5294,19.4854,19.5294,166200.0
2015-04-14 10:40:00,22.19,22.22,22.16,22.2,120000.0,19.5294,19.5558,19.503,19.5382,120000.0
2015-04-14 10:45:00,22.21,22.23,22.18,22.23,107100.0,19.547,19.5646,19.5206,19.5646,107100.0
2015-04-14 10:50:00,22.23,22.26,22.2,22.2,102900.0,19.5646,19.591,19.5382,19.5382,102900.0
2015-04-14 10:55:00,22.2,22.2,22.16,22.17,63900.0,19.5382,19.5382,19.503,19.5118,63900.0
2015-04-14 11:00:00,22.17,22.18,22.14,22.17,107900.0,19.5118,19.5206,19.4854,19.5118,107900.0
2015-04-14 11:05:00,22.18,22.21,22.17,22.18,76000.0,19.5206,19.547,19.5118,19.5206,76000.0
2015-04-14 11:10:00,22.18,22.24,22.17,22.2,93200.0,19.5206,19.5734,19.5118,19.5382,93200.0
2015-04-14 11:15:00,22.2,22.23,22.19,22.21,109300.0,19.5382,19.5646,19.5294,19.547,109300.0
2015-04-14 11:20:00,22.2,22.23,22.19,22.2,61400.0,19.5382,19.5646,19.5294,19.5382,61400.0
2015-04-14 11:25:00,22.19,22.25,22.19,22.25,73200.0,19.5294,19.5822,19.5294,19.5822,73200.0
2015-04-14 11:30:00,22.25,22.25,22.19,22.21,131200.0,19.5822,19.5822,19.5294,19.547,131200.0
2015-04-14 11:35:00,22.21,22.22,22.16,22.16,88700.0,19.547,19.5558,19.503,19.503,88700.0
2015-04-14 11:40:00,22.17,22.18,22.15,22.17,92300.0,19.5118,19.5206,19.4942,19.5118,92300.0
2015-04-14 11:45:00,22.17,22.17,22.14,22.16,80700.0,19.5118,19.5118,19.4854,19.503,80700.0
2015-04-14 11:50:00,22.15,22.17,22.13,22.13,103300.0,19.4942,19.5118,19.4766,19.4766,103300.0
2015-04-14 11:55:00,22.13,22.15,22.1,22.15,115500.0,19.4766,19.4942,19.4502,19.4942,115500.0
2015-04-14 12:00:00,22.14,22.15,22.11,22.11,23000.0,19.4854,19.4942,19.459,19.459,23000.0
2015-04-14 12:05:00,22.12,22.16,22.1,22.16,273900.0,19.4678,19.503,19.4502,19.503,273900.0
2015-04-14 12:10:00,22.16,22.16,22.13,22.15,97000.0,19.503,19.503,19.4766,19.4942,97000.0
2015-04-14 12:15:00,22.15,22.15,22.13,22.15,57000.0,19.4942,19.4942,19.4766,19.4942,57000.0
2015-04-14 12:20:00,22.15,22.15,22.12,22.14,51000.0,19.4942,19.4942,19.4678,19.4854,51000.0
2015-04-14 12:25:00,22.15,22.17,22.14,22.17,57700.0,19.4942,19.5118,19.4854,19.5118,57700.0
2015-04-14 12:30:00,22.17,22.23,22.16,22.2,150100.0,19.5118,19.5646,19.503,19.5382,150100.0
2015-04-14 12:35:00,22.2,22.21,22.18,22.19,46700.0,19.5382,19.547,19.5206,19.5294,46700.0
2015-04-14 12:40:00,22.19,22.2,22.17,22.18,27700.0,19.5294,19.5382,19.5118,19.5206,27700.0
2015-04-14 12:45:00,22.18,22.2,22.17,22.19,46500.0,19.5206,19.5382,19.5118,19.5294,46500.0
2015-04-14 12:50:00,22.19,22.19,22.18,22.18,2800.0,19.5294,19.5294,19.5206,19.5206,2800.0
2015-04-14 12:55:00,22.19,22.2,22.17,22.19,25700.0,19.5294,19.5382,19.5118,19.5294,25700.0
2015-04-14 13:00:00,22.19,22.19,22.17,22.18,14600.0,19.5294,19.5294,19.5118,19.5206,14600.0
2015-04-14 13:05:00,22.19,22.19,22.15,22.18,64700.0,19.5294,19.5294,19.4942,19.5206,64700.0
2015-04-14 13:10:00,22.18,22.19,22.14,22.17,103300.0,19.5206,19.5294,19.4854,19.5118,103300.0
2015-04-14 13:15:00,22.16,22.18,22.14,22.18,66600.0,19.503,19.5206,19.4854,19.5206,66600.0
2015-04-14 13:20:00,22.18,22.18,22.16,22.17,22000.0,19.5206,19.5206,19.503,19.5118,22000.0
2015-04-14 13:25:00,22.17,22.18,22.16,22.18,25400.0,19.5118,19.5206,19.503,19.5206,25400.0
2015-04-14 13:30:00,22.17,22.2,22.17,22.19,56600.0,19.5118,19.5382,19.5118,19.5294,56600.0
2015-04-14 13:35:00,22.18,22.19,22.17,22.18,21600.0,19.5206,19.5294,19.5118,19.5206,21600.0
2015-04-14 13:40:00,22.18,22.19,22.17,22.18,36100.0,19.5206,19.5294,19.5118,19.5206,36100.0
2015-04-14 13:45:00,22.18,22.19,22.17,22.17,54000.0,19.5206,19.5294,19.5118,19.5118,54000.0
2015-04-14 13:50:00,22.17,22.17,22.13,22.14,43200.0,19.5118,19.5118,19.4766,19.4854,43200.0
2015-04-14 13:55:00,22.13,22.16,22.13,22.16,33900.0,19.4766,19.503,19.4766,19.503,33900.0
2015-04-14 14:00:00,22.16,22.16,22.11,22.13,103800.0,19.503,19.503,19.459,19.4766,103800.0
2015-04-14 14:05:00,22.13,22.16,22.12,22.15,53300.0,19.4766,19.503,19.4678,19.4942,53300.0
2015-04-14 14:10:00,22.14,22.15,22.12,22.14,68500.0,19.4854,19.4942,19.4678,19.4854,68500.0
2015-04-14 14:15:00,22.13,22.17,22.13,22.17,33400.0,19.4766,19.5118,19.4766,19.5118,33400.0
2015-04-14 14:20:00,22.17,22.2,22.16,22.19,101200.0,19.5118,19.5382,19.503,19.5294,101200.0
2015-04-14 14:25:00,22.2,22.28,22.19,22.22,298600.0,19.5382,19.6086,19.5294,19.5558,298600.0
2015-04-14 14:30:00,22.22,22.26,22.22,22.25,105000.0,19.5558,19.591,19.5558,19.5822,105000.0
2015-04-14 14:35:00,22.25,22.25,22.19,22.2,124300.0,19.5822,19.5822,19.5294,19.5382,124300.0
2015-04-14 14:40:00,22.2,22.25,22.19,22.25,84500.0,19.5382,19.5822,19.5294,19.5822,84500.0
2015-04-14 14:45:00,22.25,22.25,22.2,22.21,97700.0,19.5822,19.5822,19.5382,19.547,97700.0
2015-04-14 14:50:00,22.2,22.23,22.18,22.19,119000.0,19.5382,19.5646,19.5206,19.5294,119000.0
2015-04-14 14:55:00,22.19,22.22,22.18,22.19,121300.0,19.5294,19.5558,19.5206,19.5294,121300.0
2015-04-14 15:00:00,22.19,22.23,22.19,22.22,54100.0,19.5294,19.5646,19.5294,19.5558,54100.0
2015-04-14 15:05:00,22.22,22.25,22.2,22.23,109500.0,19.5558,19.5822,19.5382,19.5646,109500.0
2015-04-14 15:10:00,22.23,22.25,22.22,22.22,764400.0,19.5646,19.5822,19.5558,19.5558,764400.0
2015-04-14 15:15:00,22.22,22.25,22.21,22.25,96400.0,19.5558,19.5822,19.547,19.5822,96400.0
2015-04-14 15:20:00,22.24,22.25,22.21,22.23,75700.0,19.5734,19.5822,19.547,19.5646,75700.0
2015-04-14 15:25:00,22.23,22.23,22.16,22.17,146800.0,19.5646,19.5646,19.503,19.5118,146800.0
2015-04-14 15:30:00,22.17,22.2,22.16,22.19,100500.0,19.5118,19.5382,19.503,19.5294,100500.0
2015-04-14 15:35:00,22.19,22.19,22.15,22.15,120400.0,19.5294,19.5294,19.4942,19.4942,120400.0
2015-04-14 15:40:00,22.15,22.16,22.14,22.14,86400.0,19.4942,19.503,19.4854,19.4854,86400.0
2015-04-14 15:45:00,22.14,22.17,22.14,22.15,224200.0,19.4854,19.5118,19.4854,19.4942,224200.0
2015-04-14 15:50:00,22.15,22.16,22.04,22.14,762600.0,19.4942,19.503,19.3974,19.4854,762600.0
2015-04-14 15:55:00,22.14,22.2,22.14,22.2,1258200.0,19.4854,19.5382,19.4854,19.5382,1258200.0
2015-04-15 09:30:00,22.06,22.21,22.05,22.21,705300.0,19.415,19.547,19.4062,19.547,705300.0
2015-04-15 09:35:00,22.21,22.25,22.16,22.21,405300.0,19.547,19.5822,19.503,19.547,405300.0
2015-04-15 09:40:00,22.22,22.38,22.19,22.37,441600.0,19.5558,19.6966,19.5294,19.6878,441600.0
2015-04-15 09:45:00,22.38,22.52,22.37,22.48,504700.0,19.6966,19.8198,19.6878,19.7846,504700.0
2015-04-15 09:50:00,22.48,22.55,22.47,22.53,660700.0,19.7846,19.8462,19.7758,19.8286,660700.0
2015-04-15 09:55:00,22.54,22.57,22.37,22.38,211100.0,19.8374,19.8638,19.6878,19.6966,211100.0
2015-04-15 10:00:00,22.38,22.39,22.31,22.34,211500.0,19.6966,19.7054,19.635,19.6614,211500.0
2015-04-15 10:05:00,22.34,22.52,22.33,22.52,893200.0,19.6614,19.8198,19.6526,19.8198,893200.0
2015-04-15 10:10:00,22.52,22.54,22.48,22.48,301400.0,19.8198,19.8374,19.7846,19.7846,301400.0
2015-04-15 10:15:00,22.49,22.5,22.45,22.49,96100.0,19.7934,19.8022,19.7582,19.7934,96100.0
2015-04-15 10:20:00,22.49,22.5,22.45,22.46,148500.0,19.7934,19.8022,19.7582,19.767,148500.0
2015-04-15 10:25:00,22.46,22.49,22.45,22.47,294500.0,19.767,19.7934,19.7582,19.7758,294500.0
2015-04-15 10:30:00,22.48,22.49,22.46,22.48,95200.0,19.7846,19.7934,19.767,19.7846,95200.0
2015-04-15 10:35:00,22.48,22.49,22.46,22.46,52500.0,19.7846,19.7934,19.767,19.767,52500.0
2015-04-15 10:40:00,22.46,22.48,22.45,22.47,117000.0,19.767,19.7846,19.7582,19.7758,117000.0
2015-04-15 10:45:00,22.46,22.47,22.41,22.42,76000.0,19.767,19.7758,19.723,19.7318,76000.0
2015-04-15 10:50:00,22.42,22.47,22.42,22.46,68000.0,19.7318,19.7758,19.7318,19.767,68000.0
2015-04-15 10:55:00,22.47,22.48,22.45,22.46,128000.0,19.7758,19.7846,19.7582,19.767,128000.0
2015-04-15 11:00:00,22.47,22.49,22.46,22.48,69900.0,19.7758,19.7934,19.767,19.7846,69900.0
2015-04-15 11:05:00,22.48,22.48,22.45,22.46,43400.0,19.7846,19.7846,19.7582,19.767,43400.0
2015-04-15 11:10:00,22.46,22.47,22.43,22.43,44100.0,19.767,19.7758,19.7406,19.7406,44100.0
2015-04-15 11:15:00,22.43,22.44,22.38,22.38,70600.0,19.7406,19.7494,19.6966,19.6966,70600.0
2015-04-15 11:20:00,22.38,22.39,22.34,22.35,56400.0,19.6966,19.7054,19.6614,19.6702,56400.0
2015-04-15 11:25:00,22.35,22.35,22.3,22.33,156500.0,19.6702,19.6702,19.6262,19.6526,156500.0
2015-04-15 11:30:00,22.33,22.36,22.32,22.35,111500.0,19.6526,19.679,19.6438,19.6702,111500.0
2015-04-15 11:35:00,22.34,22.37,22.34,22.36,141600.0,19.6614,19.6878,19.6614,19.679,141600.0
2015-04-15 11:40:00,22.35,22.38,22.33,22.38,51000.0,19.6702,19.6966,19.6526,19.6966,51000.0
2015-04-15 11:45:00,22.38,22.41,22.37,22.4,103900.0,19.6966,19.723,19.6878,19.7142,103900.0
2015-04-15 11:50:00,22.39,22.43,22.39,22.43,52900.0,19.7054,19.7406,19.7054,19.7406,52900.0
2015-04-15 11:55:00,22.43,22.45,22.42,22.43,84900.0,19.7406,19.7582,19.7318,19.7406,84900.0
2015-04-15 12:00:00,22.43,22.44,22.42,22.44,23000.0,19.7406,19.7494,19.7318,19.7494,23000.0
2015-04-15 12:05:00,22.43,22.46,22.42,22.43,79700.0,19.7406,19.767,19.7318,19.7406,79700.0
2015-04-15 12:10:00,22.43,22.45,22.42,22.43,32300.0,19.7406,19.7582,19.7318,19.7406,32300.0
2015-04-15 12:15:00,22.43,22.44,22.43,22.43,22700.0,19.7406,19.7494,19.7406,19.7406,22700.0
2015-04-15 12:20:00,22.43,22.46,22.43,22.44,94700.0,19.7406,19.767,19.7406,19.7494,94700.0
2015-04-15 12:25:00,22.44,22.49,22.44,22.48,184800.0,19.7494,19.7934,19.7494,19.7846,184800.0
2015-04-15 12:30:00,22.48,22.5,22.46,22.5,121500.0,19.7846,19.8022,19.767,19.8022,121500.0
2015-04-15 12:35:00,22.49,22.5,22.46,22.5,130900.0,19.7934,19.8022,19.767,19.8022,130900.0
2015-04-15 12:40:00,22.49,22.5,22.47,22.48,41000.0,19.7934,19.8022,19.7758,19.7846,41000.0
2015-04-15 12:45:00,22.48,22.5,22.47,22.48,110000.0,19.7846,19.8022,19.7758,19.7846,110000.0
2015-04-15 12:50:00,22.48,22.49,22.47,22.47,35100.0,19.7846,19.7934,19.7758,19.7758,35100.0
2015-04-15 12:55:00,22.47,22.51,22.47,22.49,90600.0,19.7758,19.811,19.7758,19.7934,90600.0
2015-04-15 13:00:00,22.49,22.5,22.48,22.49,35700.0,19.7934,19.8022,19.7846,19.7934,35700.0
2015-04-15 13:05:00,22.49,22.52,22.48,22.5,76000.0,19.7934,19.8198,19.7846,19.8022,76000.0
2015-04-15 13:10:00,22.49,22.5,22.49,22.5,24400.0,19.7934,19.8022,19.7934,19.8022,24400.0
2015-04-15 13:15:00,22.5,22.52,22.49,22.5,32800.0,19.8022,19.8198,19.7934,19.8022,32800.0
2015-04-15 13:20:00,22.5,22.56,22.49,22.54,145800.0,19.8022,19.855,19.7934,19.8374,145800.0
2015-04-15 13:25:00,22.54,22.55,22.5,22.55,181400.0,19.8374,19.8462,19.8022,19.8462,181400.0
2015-04-15 13:30:00,22.54,22.63,22.54,22.62,363600.0,19.8374,19.9166,19.8374,19.9078,363600.0
2015-04-15 13:35:00,22.62,22.65,22.61,22.63,169800.0,19.9078,19.9342,19.899,19.9166,169800.0
2015-04-15 13:40:00,22.63,22.66,22.62,22.64,99100.0,19.9166,19.943,19.9078,19.9254,99100.0
2015-04-15 13:45:00,22.64,22.65,22.63,22.64,50200.0,19.9254,19.9342,19.9166,19.9254,50200.0
2015-04-15 13:50:00,22.63,22.64,22.63,22.63,116200.0,19.9166,19.9254,19.9166,19.9166,116200.0
2015-04-15 13:55:00,22.63,22.63,22.59,22.62,305000.0,19.9166,19.9166,19.8814,19.9078,305000.0
2015-04-15 14:00:00,22.62,22.64,22.57,22.57,161100.0,19.9078,19.9254,19.8638,19.8638,161100.0
2015-04-15 14:05:00,22.58,22.61,22.57,22.61,52700.0,19.8726,19.899,19.8638,19.899,52700.0
2015-04-15 14:10:00,22.61,22.64,22.6,22.63,55500.0,19.899,19.9254,19.8902,19.9166,55500.0
2015-04-15 14:15:00,22.62,22.64,22.62,22.63,64800.0,19.9078,19.9254,19.9078,19.9166,64800.0
2015-04-15 14:20:00,22.64,22.65,22.61,22.63,211800.0,19.9254,19.9342,19.899,19.9166,211800.0
2015-04-15 14:25:00,22.63,22.64,22.62,22.63,115700.0,19.9166,19.9254,19.9078,19.9166,115700.0
2015-04-15 14:30:00,22.63,22.63,22.6,22.61,82200.0,19.9166,19.9166,19.8902,19.899,82200.0
2015-04-15 14:35:00,22.61,22.61,22.57,22.6,130700.0,19.899,19.899,19.8638,19.8902,130700.0
2015-04-15 14:40:00,22.6,22.62,22.59,22.61,86600.0,19.8902,19.9078,19.8814,19.899,86600.0
2015-04-15 14:45:00,22.61,22.65,22.61,22.64,53600.0,19.899,19.9342,19.899,19.9254,53600.0
2015-04-15 14:50:00,22.64,22.66,22.62,22.63,266400.0,19.9254,19.943,19.9078,19.9166,266400.0
2015-04-15 14:55:00,22.62,22.66,22.61,22.66,115400.0,19.9078,19.943,19.899,19.943,115400.0
2015-04-15 15:00:00,22.66,22.71,22.65,22.69,314200.0,19.943,19.987,19.9342,19.9694,314200.0
2015-04-15 15:05:00,22.69,22.69,22.65,22.66,99200.0,19.9694,19.9694,19.9342,19.943,99200.0
2015-04-15 15:10:00,22.66,22.66,22.61,22.62,121100.0,19.943,19.943,19.899,19.9078,121100.0
2015-04-15 15:15:00,22.61,22.64,22.61,22.64,172200.0,19.899,19.9254,19.899,19.9254,172200.0
2015-04-15 15:20:00,22.63,22.65,22.62,22.63,89900.0,19.9166,19.9342,19.9078,19.9166,89900.0
2015-04-15 15:25:00,22.63,22.63,22.58,22.59,109900.0,19.9166,19.9166,19.8726,19.8814,109900.0
2015-04-15 15:30:00,22.6,22.61,22.56,22.56,197300.0,19.8902,19.899,19.855,19.855,197300.0
2015-04-15 15:35:00,22.57,22.59,22.55,22.56,193100.0,19.8638,19.8814,19.8462,19.855,193100.0
2015-04-15 15:40:00,22.57,22.58,22.56,22.58,100600.0,19.8638,19.8726,19.855,19.8726,100600.0
2015-04-15 15:45:00,22.58,22.58,22.54,22.55,212900.0,19.8726,19.8726,19.8374,19.8462,212900.0
2015-04-15 15:50:00,22.55,22.57,22.54,22.55,163200.0,19.8462,19.8638,19.8374,19.8462,163200.0
2015-04-15 15:55:00,22.55,22.57,22.53,22.55,460700.0,19.8462,19.8638,19.8286,19.8462,460700.0
2015-04-16 09:30:00,22.2,22.22,22.09,22.2,1225700.0,19.5382,19.5558,19.4414,19.5382,1225700.0
2015-04-16 09:35:00,22.2,22.21,22.06,22.07,834700.0,19.5382,19.547,19.415,19.4238,834700.0
2015-04-16 09:40:00,22.07,22.09,21.94,22.01,812100.0,19.4238,19.4414,19.3094,19.371,812100.0
2015-04-16 09:45:00,22.01,22.04,22.0,22.03,854200.0,19.371,19.3974,19.3622,19.3886,854200.0
2015-04-16 09:50:00,22.02,22.15,22.02,22.12,747700.0,19.3798,19.4942,19.3798,19.4678,747700.0
2015-04-16 09:55:00,22.13,22.14,22.08,22.09,500100.0,19.4766,19.4854,19.4326,19.4414,500100.0
2015-04-16 10:00:00,22.08,22.09,22.01,22.05,567100.0,19.4326,19.4414,19.371,19.4062,567100.0
2015-04-16 10:05:00,22.05,22.06,22.02,22.04,289900.0,19.4062,19.415,19.3798,19.3974,289900.0
2015-04-16 10:10:00,22.04,22.14,22.04,22.11,530500.0,19.3974,19.4854,19.3974,19.459,530500.0
2015-04-16 10:15:00,22.11,22.12,22.05,22.06,265600.0,19.459,19.4678,19.4062,19.415,265600.0
2015-04-16 10:20:00,22.07,22.07,22.0,22.01,259400.0,19.4238,19.4238,19.3622,19.371,259400.0
2015-04-16 10:25:00,22.02,22.03,21.98,22.01,302000.0,19.3798,19.3886,19.3446,19.371,302000.0
2015-04-16 10:30:00,22.0,22.01,21.87,21.92,521300.0,19.3622,19.371,19.2478,19.2918,521300.0
2015-04-16 10:35:00,21.92,21.98,21.91,21.98,341100.0,19.2918,19.3446,19.283,19.3446,341100.0
2015-04-16 10:40:00,21.98,22.0,21.97,21.97,289500.0,19.3446,19.3622,19.3358,19.3358,289500.0
2015-04-16 10:45:00,21.98,21.99,21.94,21.96,218800.0,19.3446,19.3534,19.3094,19.327,218800.0
2015-04-16 10:50:00,21.96,22.01,21.94,22.01,331000.0,19.327,19.371,19.3094,19.371,331000.0
2015-04-16 10:55:00,22.01,22.03,21.98,22.0,849400.0,19.371,19.3886,19.3446,19.3622,849400.0
2015-04-16 11:00:00,22.0,22.01,21.97,21.99,427700.0,19.3622,19.371,19.3358,19.3534,427700.0
2015-04-16 11:05:00,21.99,21.99,21.9,21.94,356400.0,19.3534,19.3534,19.2742,19.3094,356400.0
2015-04-16 11:10:00,21.94,21.97,21.93,21.97,124300.0,19.3094,19.3358,19.3006,19.3358,124300.0
2015-04-16 11:15:00,21.96,22.01,21.96,22.0,291900.0,19.327,19.371,19.327,19.3622,291900.0
2015-04-16 11:20:00,22.0,22.01,21.97,21.97,293600.0,19.3622,19.371,19.3358,19.3358,293600.0
2015-04-16 11:25:00,21.97,21.98,21.93,21.95,350200.0,19.3358,19.3446,19.3006,19.3182,350200.0
2015-04-16 11:30:00,21.95,21.95,21.89,21.91,472300.0,19.3182,19.3182,19.2654,19.283,472300.0
2015-04-16 11:35:00,21.91,21.93,21.87,21.88,957500.0,19.283,19.3006,19.2478,19.2566,957500.0
2015-04-16 11:40:00,21.87,21.87,21.79,21.8,412400.0,19.2478,19.2478,19.1774,19.1862,412400.0
2015-04-16 11:45:00,21.79,21.89,21.79,21.89,445500.0,19.1774,19.2654,19.1774,19.2654,445500.0
2015-04-16 11:50:00,21.88,21.9,21.84,21.85,308300.0,19.2566,19.2742,19.2214,19.2302,308300.0
2015-04-16 11:55:00,21.84,21.87,21.84,21.87,72900.0,19.2214,19.2478,19.2214,19.2478,72900.0
2015-04-16 12:00:00,21.87,21.88,21.85,21.88,167200.0,19.2478,19.2566,19.2302,19.2566,167200.0
2015-04-16 12:05:00,21.88,21.89,21.87,21.89,162100.0,19.2566,19.2654,19.2478,19.2654,162100.0
2015-04-16 12:10:00,21.89,21.9,21.88,21.89,194500.0,19.2654,19.2742,19.2566,19.2654,194500.0
2015-04-16 12:15:00,21.9,21.91,21.85,21.87,192500.0,19.2742,19.283,19.2302,19.2478,192500.0
2015-04-16 12:20:00,21.87,21.87,21.85,21.85,58200.0,19.2478,19.2478,19.2302,19.2302,58200.0
2015-04-16 12:25:00,21.84,21.84,21.8,21.84,265500.0,19.2214,19.2214,19.1862,19.2214,265500.0
2015-04-16 12:30:00,21.84,21.9,21.83,21.9,568100.0,19.2214,19.2742,19.2126,19.2742,568100.0
2015-04-16 12:35:00,21.89,21.91,21.88,21.89,453000.0,19.2654,19.283,19.2566,19.2654,453000.0
2015-04-16 12:40:00,21.9,21.9,21.88,21.89,64000.0,19.2742,19.2742,19.2566,19.2654,64000.0
2015-04-16 12:45:00,21.89,21.91,21.82,21.82,207000.0,19.2654,19.283,19.2038,19.2038,207000.0
2015-04-16 12:50:00,21.82,21.88,21.8,21.85,204900.0,19.2038,19.2566,19.1862,19.2302,204900.0
2015-04-16 12:55:00,21.85,21.87,21.84,21.86,135400.0,19.2302,19.2478,19.2214,19.239,135400.0
2015-04-16 13:00:00,21.86,21.86,21.82,21.84,563100.0,19.239,19.239,19.2038,19.2214,563100.0
2015-04-16 13:05:00,21.85,21.85,21.75,21.76,374000.0,19.2302,19.2302,19.1422,19.151,374000.0
2015-04-16 13:10:00,21.76,21.76,21.71,21.74,577600.0,19.151,19.151,19.1069,19.1334,577600.0
2015-04-16 13:15:00,21.74,21.81,21.74,21.8,314700.0,19.1334,19.195,19.1334,19.1862,314700.0
2015-04-16 13:20:00,21.8,21.8,21.77,21.79,362500.0,19.1862,19.1862,19.1598,19.1774,362500.0
2015-04-16 13:25:00,21.79,21.82,21.77,21.78,162500.0,19.1774,19.2038,19.1598,19.1686,162500.0
2015-04-16 13:30:00,21.78,21.79,21.75,21.77,130300.0,19.1686,19.1774,19.1422,19.1598,130300.0
2015-04-16 13:35:00,21.78,21.79,21.75,21.76,203800.0,19.1686,19.1774,19.1422,19.151,203800.0
2015-04-16 13:40:00,21.76,21.78,21.75,21.78,102800.0,19.151,19.1686,19.1422,19.1686,102800.0
2015-04-16 13:45:00,21.78,21.83,21.77,21.82,232200.0,19.1686,19.2126,19.1598,19.2038,232200.0
2015-04-16 13:50:00,21.83,21.87,21.82,21.84,445500.0,19.2126,19.2478,19.2038,19.2214,445500.0
2015-04-16 13:55:00,21.85,21.86,21.81,21.83,794700.0,19.2302,19.239,19.195,19.2126,794700.0
2015-04-16 14:00:00,21.82,21.85,21.82,21.85,117000.0,19.2038,19.2302,19.2038,19.2302,117000.0
2015-04-16 14:05:00,21.85,21.85,21.8,21.84,180000.0,19.2302,19.2302,19.1862,19.2214,180000.0
2015-04-16 14:10:00,21.84,21.9,21.83,21.89,576200.0,19.2214,19.2742,19.2126,19.2654,576200.0
2015-04-16 14:15:00,21.89,21.9,21.87,21.9,128400.0,19.2654,19.2742,19.2478,19.2742,128400.0
2015-04-16 14:20:00,21.9,21.9,21.88,21.89,378300.0,19.2742,19.2742,19.2566,19.2654,378300.0
2015-04-16 14:25:00,21.89,21.9,21.88,21.89,101900.0,19.2654,19.2742,19.2566,19.2654,101900.0
2015-04-16 14:30:00,21.88,21.89,21.88,21.89,121400.0,19.2566,19.2654,19.2566,19.2654,121400.0
2015-04-16 14:35:00,21.89,21.93,21.88,21.93,423500.0,19.2654,19.3006,19.2566,19.3006,423500.0
2015-04-16 14:40:00,21.93,21.93,21.88,21.89,297700.0,19.3006,19.3006,19.2566,19.2654,297700.0
2015-04-16 14:45:00,21.89,21.89,21.86,21.89,123100.0,19.2654,19.2654,19.239,19.2654,123100.0
2015-04-16 14:50:00,21.88,21.89,21.88,21.89,50600.0,19.2566,19.2654,19.2566,19.2654,50600.0
2015-04-16 14:55:00,21.88,21.89,21.83,21.84,176400.0,19.2566,19.2654,19.2126,19.2214,176400.0
2015-04-16 15:00:00,21.85,21.87,21.84,21.85,165600.0,19.2302,19.2478,19.2214,19.2302,165600.0
2015-04-16 15:05:00,21.86,21.86,21.8,21.83,483700.0,19.239,19.239,19.1862,19.2126,483700.0
2015-04-16 15:10:00,21.83,21.83,21.76,21.79,229800.0,19.2126,19.2126,19.151,19.1774,229800.0
2015-04-16 15:15:00,21.78,21.8,21.78,21.8,111300.0,19.1686,19.1862,19.1686,19.1862,111300.0
2015-04-16 15:20:00,21.8,21.82,21.77,21.82,474300.0,19.1862,19.2038,19.1598,19.2038,474300.0
2015-04-16 15:25:00,21.81,21.84,21.8,21.8,295500.0,19.195,19.2214,19.1862,19.1862,295500.0
2015-04-16 15:30:00,21.8,21.81,21.79,21.79,393000.0,19.1862,19.195,19.1774,19.1774,393000.0
2015-04-16 15:35:00,21.79,21.82,21.79,21.8,995200.0,19.1774,19.2038,19.1774,19.1862,995200.0
2015-04-16 15:40:00,21.79,21.81,21.78,21.79,329100.0,19.1774,19.195,19.1686,19.1774,329100.0
2015-04-16 15:45:00,21.79,21.79,21.74,21.77,488100.0,19.1774,19.1774,19.1334,19.1598,488100.0
2015-04-16 15:50:00,21.76,21.84,21.76,21.84,925800.0,19.151,19.2214,19.151,19.2214,925800.0
2015-04-16 15:55:00,21.84,21.89,21.81,21.89,1853400.0,19.2214,19.2654,19.195,19.2654,1853400.0
2015-04-17 09:30:00,21.7,21.71,21.54,21.64,742300.0,19.0981,19.1069,18.9573,19.0453,742300.0
2015-04-17 09:35:00,21.64,21.68,21.59,21.59,220500.0,19.0453,19.0805,19.0013,19.0013,220500.0
2015-04-17 09:40:00,21.59,21.62,21.53,21.55,571300.0,19.0013,19.0277,18.9485,18.9661,571300.0
2015-04-17 09:45:00,21.55,21.63,21.49,21.62,403800.0,18.9661,19.0365,18.9133,19.0277,403800.0
2015-04-17 09:50:00,21.61,21.69,21.59,21.66,393500.0,19.0189,19.0893,19.0013,19.0629,393500.0
2015-04-17 09:55:00,21.66,21.67,21.62,21.67,113900.0,19.0629,19.0717,19.0277,19.0717,113900.0
2015-04-17 10:00:00,21.66,21.67,21.61,21.66,451400.0,19.0629,19.0717,19.0189,19.0629,451400.0
2015-04-17 10:05:00,21.65,21.66,21.58,21.62,201900.0,19.0541,19.0629,18.9925,19.0277,201900.0
2015-04-17 10:10:00,21.62,21.69,21.58,21.69,355000.0,19.0277,19.0893,18.9925,19.0893,355000.0
2015-04-17 10:15:00,21.68,21.73,21.66,21.7,325400.0,19.0805,19.1245,19.0629,19.0981,325400.0
2015-04-17 10:20:00,21.71,21.76,21.65,21.67,416000.0,19.1069,19.151,19.0541,19.0717,416000.0
2015-04-17 10:25:00,21.67,21.68,21.63,21.65,250500.0,19.0717,19.0805,19.0365,19.0541,250500.0
2015-04-17 10:30:00,21.64,21.69,21.64,21.68,207600.0,19.0453,19.0893,19.0453,19.0805,207600.0
2015-04-17 10:35:00,21.67,21.69,21.64,21.67,256100.0,19.0717,19.0893,19.0453,19.0717,256100.0
2015-04-17 10:40:00,21.68,21.69,21.65,21.66,109600.0,19.0805,19.0893,19.0541,19.0629,109600.0
2015-04-17 10:45:00,21.65,21.66,21.61,21.66,309000.0,19.0541,19.0629,19.0189,19.0629,309000.0
2015-04-17 10:50:00,21.66,21.67,21.64,21.66,242800.0,19.0629,19.0717,19.0453,19.0629,242800.0
2015-04-17 10:55:00,21.66,21.68,21.64,21.65,244900.0,19.0629,19.0805,19.0453,19.0541,244900.0
2015-04-17 11:00:00,21.64,21.66,21.58,21.6,141300.0,19.0453,19.0629,18.9925,19.0101,141300.0
2015-04-17 11:05:00,21.6,21.63,21.56,21.63,86800.0,19.0101,19.0365,18.9749,19.0365,86800.0
2015-04-17 11:10:00,21.63,21.64,21.61,21.62,97600.0,19.0365,19.0453,19.0189,19.0277,97600.0
2015-04-17 11:15:00,21.61,21.65,21.6,21.62,97000.0,19.0189,19.0541,19.0101,19.0277,97000.0
2015-04-17 11:20:00,21.62,21.66,21.61,21.64,129800.0,19.0277,19.0629,19.0189,19.0453,129800.0
2015-04-17 11:25:00,21.64,21.67,21.6,21.64,203800.0,19.0453,19.0717,19.0101,19.0453,203800.0
2015-04-17 11:30:00,21.64,21.65,21.6,21.63,198900.0,19.0453,19.0541,19.0101,19.0365,198900.0
2015-04-17 11:35:00,21.64,21.65,21.59,21.6,119600.0,19.0453,19.0541,19.0013,19.0101,119600.0
2015-04-17 11:40:00,21.6,21.61,21.55,21.56,92200.0,19.0101,19.0189,18.9661,18.9749,92200.0
2015-04-17 11:45:00,21.56,21.6,21.53,21.6,107000.0,18.9749,19.0101,18.9485,19.0101,107000.0
2015-04-17 11:50:00,21.6,21.61,21.56,21.59,126900.0,19.0101,19.0189,18.9749,19.0013,126900.0
2015-04-17 11:55:00,21.59,21.6,21.57,21.57,103500.0,19.0013,19.0101,18.9837,18.9837,103500.0
2015-04-17 12:00:00,21.57,21.59,21.55,21.59,85300.0,18.9837,19.0013,18.9661,19.0013,85300.0
2015-04-17 12:05:00,21.59,21.6,21.55,21.56,89100.0,19.0013,19.0101,18.9661,18.9749,89100.0
2015-04-17 12:10:00,21.56,21.62,21.55,21.6,138300.0,18.9749,19.0277,18.9661,19.0101,138300.0
2015-04-17 12:15:00,21.61,21.63,21.58,21.59,106800.0,19.0189,19.0365,18.9925,19.0013,106800.0
2015-04-17 12:20:00,21.6,21.66,21.59,21.61,230400.0,19.0101,19.0629,19.0013,19.0189,230400.0
2015-04-17 12:25:00,21.61,21.63,21.59,21.61,113000.0,19.0189,19.0365,19.0013,19.0189,113000.0
2015-04-17 12:30:00,21.61,21.63,21.56,21.62,131800.0,19.0189,19.0365,18.9749,19.0277,131800.0
2015-04-17 12:35:00,21.62,21.64,21.61,21.62,114700.0,19.0277,19.0453,19.0189,19.0277,114700.0
2015-04-17 12:40:00,21.62,21.63,21.59,21.61,138800.0,19.0277,19.0365,19.0013,19.0189,138800.0
2015-04-17 12:45:00,21.62,21.64,21.6,21.64,95500.0,19.0277,19.0453,19.0101,19.0453,95500.0
2015-04-17 12:50:00,21.64,21.65,21.59,21.6,83700.0,19.0453,19.0541,19.0013,19.0101,83700.0
2015-04-17 12:55:00,21.59,21.63,21.58,21.6,94500.0,19.0013,19.0365,18.9925,19.0101,94500.0
2015-04-17 13:00:00,21.59,21.62,21.58,21.61,55300.0,19.0013,19.0277,18.9925,19.0189,55300.0
2015-04-17 13:05:00,21.6,21.63,21.59,21.62,131900.0,19.0101,19.0365,19.0013,19.0277,131900.0
2015-04-17 13:10:00,21.62,21.67,21.62,21.67,267800.0,19.0277,19.0717,19.0277,19.0717,267800.0
2015-04-17 13:15:00,21.66,21.68,21.65,21.68,68200.0,19.0629,19.0805,19.0541,19.0805,68200.0
2015-04-17 13:20:00,21.67,21.71,21.64,21.64,308200.0,19.0717,19.1069,19.0453,19.0453,308200.0
2015-04-17 13:25:00,21.64,21.64,21.61,21.62,86300.0,19.0453,19.0453,19.0189,19.0277,86300.0
2015-04-17 13:30:00,21.62,21.62,21.56,21.56,116500.0,19.0277,19.0277,18.9749,18.9749,116500.0
2015-04-17 13:35:00,21.56,21.58,21.56,21.57,66700.0,18.9749,18.9925,18.9749,18.9837,66700.0
2015-04-17 13:40:00,21.56,21.56,21.52,21.54,149300.0,18.9749,18.9749,18.9397,18.9573,149300.0
2015-04-17 13:45:00,21.53,21.55,21.52,21.53,124500.0,18.9485,18.9661,18.9397,18.9485,124500.0
2015-04-17 13:50:00,21.54,21.55,21.47,21.48,150600.0,18.9573,18.9661,18.8957,18.9045,150600.0
2015-04-17 13:55:00,21.48,21.5,21.44,21.44,115300.0,18.9045,18.9221,18.8693,18.8693,115300.0
2015-04-17 14:00:00,21.44,21.45,21.41,21.41,261700.0,18.8693,18.8781,18.8429,18.8429,261700.0
2015-04-17 14:05:00,21.41,21.45,21.4,21.43,264500.0,18.8429,18.8781,18.8341,18.8605,264500.0
2015-04-17 14:10:00,21.44,21.48,21.42,21.48,310600.0,18.8693,18.9045,18.8517,18.9045,310600.0
2015-04-17 14:15:00,21.48,21.49,21.43,21.45,184200.0,18.9045,18.9133,18.8605,18.8781,184200.0
2015-04-17 14:20:00,21.46,21.49,21.41,21.43,147900.0,18.8869,18.9133,18.8429,18.8605,147900.0
2015-04-17 14:25:00,21.42,21.43,21.41,21.42,96800.0,18.8517,18.8605,18.8429,18.8517,96800.0
2015-04-17 14:30:00,21.42,21.42,21.38,21.39,132800.0,18.8517,18.8517,18.8165,18.8253,132800.0
2015-04-17 14:35:00,21.39,21.41,21.37,21.39,194100.0,18.8253,18.8429,18.8077,18.8253,194100.0
2015-04-17 14:40:00,21.39,21.41,21.36,21.38,170900.0,18.8253,18.8429,18.7989,18.8165,170900.0
2015-04-17 14:45:00,21.39,21.42,21.37,21.4,267300.0,18.8253,18.8517,18.8077,18.8341,267300.0
2015-04-17 14:50:00,21.4,21.43,21.39,21.42,163600.0,18.8341,18.8605,18.8253,18.8517,163600.0
2015-04-17 14:55:00,21.42,21.49,21.42,21.48,318300.0,18.8517,18.9133,18.8517,18.9045,318300.0
2015-04-17 15:00:00,21.48,21.49,21.44,21.44,189300.0,18.9045,18.9133,18.8693,18.8693,189300.0
2015-04-17 15:05:00,21.44,21.48,21.42,21.45,284600.0,18.8693,18.9045,18.8517,18.8781,284600.0
2015-04-17 15:10:00,21.45,21.47,21.42,21.43,177000.0,18.8781,18.8957,18.8517,18.8605,177000.0
2015-04-17 15:15:00,21.43,21.45,21.4,21.41,151000.0,18.8605,18.8781,18.8341,18.8429,151000.0
2015-04-17 15:20:00,21.41,21.43,21.38,21.43,228600.0,18.8429,18.8605,18.8165,18.8605,228600.0
2015-04-17 15:25:00,21.42,21.49,21.42,21.48,386000.0,18.8517,18.9133,18.8517,18.9045,386000.0
2015-04-17 15:30:00,21.47,21.51,21.46,21.51,226100.0,18.8957,18.9309,18.8869,18.9309,226100.0
2015-04-17 15:35:00,21.51,21.52,21.47,21.51,251500.0,18.9309,18.9397,18.8957,18.9309,251500.0
2015-04-17 15:40:00,21.51,21.51,21.47,21.47,202900.0,18.9309,18.9309,18.8957,18.8957,202900.0
2015-04-17 15:45:00,21.48,21.5,21.46,21.47,257600.0,18.9045,18.9221,18.8869,18.8957,257600.0
2015-04-17 15:50:00,21.47,21.51,21.45,21.49,591300.0,18.8957,18.9309,18.8781,18.9133,591300.0
2015-04-17 15:55:00,21.5,21.51,21.48,21.5,800700.0,18.9221,18.9309,18.9045,18.9221,800700.0
2015-04-20 09:30:00,21.71,21.82,21.68,21.74,768200.0,19.1069,19.2038,19.0805,19.1334,768200.0
2015-04-20 09:35:00,21.75,21.83,21.74,21.8,1590200.0,19.1422,19.2126,19.1334,19.1862,1590200.0
2015-04-20 09:40:00,21.8,21.86,21.8,21.84,333400.0,19.1862,19.239,19.1862,19.2214,333400.0
2015-04-20 09:45:00,21.84,21.91,21.83,21.89,908000.0,19.2214,19.283,19.2126,19.2654,908000.0
2015-04-20 09:50:00,21.9,21.9,21.84,21.85,519200.0,19.2742,19.2742,19.2214,19.2302,519200.0
2015-04-20 09:55:00,21.85,21.86,21.83,21.83,212200.0,19.2302,19.239,19.2126,19.2126,212200.0
2015-04-20 10:00:00,21.83,21.88,21.82,21.85,497200.0,19.2126,19.2566,19.2038,19.2302,497200.0
2015-04-20 10:05:00,21.84,21.86,21.82,21.86,332000.0,19.2214,19.239,19.2038,19.239,332000.0
2015-04-20 10:10:00,21.85,21.89,21.81,21.89,480400.0,19.2302,19.2654,19.195,19.2654,480400.0
2015-04-20 10:15:00,21.88,21.9,21.85,21.86,286600.0,19.2566,19.2742,19.2302,19.239,286600.0
2015-04-20 10:20:00,21.86,21.88,21.85,21.86,408800.0,19.239,19.2566,19.2302,19.239,408800.0
2015-04-20 10:25:00,21.86,21.89,21.85,21.86,141800.0,19.239,19.2654,19.2302,19.239,141800.0
2015-04-20 10:30:00,21.87,21.89,21.85,21.86,274600.0,19.2478,19.2654,19.2302,19.239,274600.0
2015-04-20 10:35:00,21.86,21.87,21.84,21.86,194200.0,19.239,19.2478,19.2214,19.239,194200.0
2015-04-20 10:40:00,21.85,21.87,21.84,21.85,259800.0,19.2302,19.2478,19.2214,19.2302,259800.0
2015-04-20 10:45:00,21.84,21.86,21.84,21.85,274800.0,19.2214,19.239,19.2214,19.2302,274800.0
2015-04-20 10:50:00,21.86,21.89,21.85,21.88,181400.0,19.239,19.2654,19.2302,19.2566,181400.0
2015-04-20 10:55:00,21.87,21.92,21.87,21.88,187400.0,19.2478,19.2918,19.2478,19.2566,187400.0
2015-04-20 11:00:00,21.89,21.93,21.88,21.92,279600.0,19.2654,19.3006,19.2566,19.2918,279600.0
2015-04-20 11:05:00,21.92,21.92,21.86,21.89,342400.0,19.2918,19.2918,19.239,19.2654,342400.0
2015-04-20 11:10:00,21.89,21.91,21.85,21.87,460000.0,19.2654,19.283,19.2302,19.2478,460000.0
2015-04-20 11:15:00,21.87,21.91,21.86,21.89,349800.0,19.2478,19.283,19.239,19.2654,349800.0
2015-04-20 11:20:00,21.88,21.89,21.86,21.86,357400.0,19.2566,19.2654,19.239,19.239,357400.0
2015-04-20 11:25:00,21.87,21.9,21.85,21.9,307400.0,19.2478,19.2742,19.2302,19.2742,307400.0
2015-04-20 11:30:00,21.9,21.91,21.86,21.86,208000.0,19.2742,19.283,19.239,19.239,208000.0
2015-04-20 11:35:00,21.86,21.87,21.79,21.82,417000.0,19.239,19.2478,19.1774,19.2038,417000.0
2015-04-20 11:40:00,21.82,21.84,21.82,21.84,189000.0,19.2038,19.2214,19.2038,19.2214,189000.0
2015-04-20 11:45:00,21.84,21.87,21.83,21.86,162200.0,19.2214,19.2478,19.2126,19.239,162200.0
2015-04-20 11:50:00,21.87,21.89,21.85,21.85,142400.0,19.2478,19.2654,19.2302,19.2302,142400.0
2015-04-20 11:55:00,21.85,21.86,21.83,21.84,114600.0,19.2302,19.239,19.2126,19.2214,114600.0
2015-04-20 12:00:00,21.83,21.84,21.83,21.83,53400.0,19.2126,19.2214,19.2126,19.2126,53400.0
2015-04-20 12:05:00,21.83,21.84,21.79,21.81,309800.0,19.2126,19.2214,19.1774,19.195,309800.0
2015-04-20 12:10:00,21.81,21.82,21.8,21.8,91000.0,19.195,19.2038,19.1862,19.1862,91000.0
2015-04-20 12:15:00,21.81,21.82,21.8,21.8,113400.0,19.195,19.2038,19.1862,19.1862,113400.0
2015-04-20 12:20:00,21.81,21.81,21.78,21.78,78600.0,19.195,19.195,19.1686,19.1686,78600.0
2015-04-20 12:25:00,21.78,21.79,21.76,21.77,167000.0,19.1686,19.1774,19.151,19.1598,167000.0
2015-04-20 12:30:00,21.76,21.78,21.75,21.76,330600.0,19.151,19.1686,19.1422,19.151,330600.0
2015-04-20 12:35:00,21.76,21.8,21.75,21.8,199800.0,19.151,19.1862,19.1422,19.1862,199800.0
2015-04-20 12:40:00,21.81,21.83,21.8,21.82,71600.0,19.195,19.2126,19.1862,19.2038,71600.0
2015-04-20 12:45:00,21.82,21.83,21.81,21.82,107600.0,19.2038,19.2126,19.195,19.2038,107600.0
2015-04-20 12:50:00,21.82,21.85,21.81,21.84,189400.0,19.2038,19.2302,19.195,19.2214,189400.0
2015-04-20 12:55:00,21.84,21.85,21.83,21.85,128200.0,19.2214,19.2302,19.2126,19.2302,128200.0
2015-04-20 13:00:00,21.85,21.86,21.84,21.86,38800.0,19.2302,19.239,19.2214,19.239,38800.0
2015-04-20 13:05:00,21.85,21.87,21.85,21.87,80800.0,19.2302,19.2478,19.2302,19.2478,80800.0
2015-04-20 13:10:00,21.87,21.88,21.86,21.88,96200.0,19.2478,19.2566,19.239,19.2566,96200.0
2015-04-20 13:15:00,21.87,21.88,21.84,21.85,116200.0,19.2478,19.2566,19.2214,19.2302,116200.0
2015-04-20 13:20:00,21.85,21.85,21.81,21.81,189400.0,19.2302,19.2302,19.195,19.195,189400.0
2015-04-20 13:25:00,21.81,21.82,21.8,21.82,148000.0,19.195,19.2038,19.1862,19.2038,148000.0
2015-04-20 13:30:00,21.81,21.82,21.8,21.81,105400.0,19.195,19.2038,19.1862,19.195,105400.0
2015-04-20 13:35:00,21.8,21.82,21.79,21.8,91200.0,19.1862,19.2038,19.1774,19.1862,91200.0
2015-04-20 13:40:00,21.8,21.81,21.79,21.8,109000.0,19.1862,19.195,19.1774,19.1862,109000.0
2015-04-20 13:45:00,21.81,21.82,21.79,21.79,95800.0,19.195,19.2038,19.1774,19.1774,95800.0
2015-04-20 13:50:00,21.79,21.79,21.77,21.77,73200.0,19.1774,19.1774,19.1598,19.1598,73200.0
2015-04-20 13:55:00,21.77,21.8,21.76,21.79,342200.0,19.1598,19.1862,19.151,19.1774,342200.0
2015-04-20 14:00:00,21.8,21.8,21.77,21.78,100000.0,19.1862,19.1862,19.1598,19.1686,100000.0
2015-04-20 14:05:00,21.78,21.81,21.77,21.8,241000.0,19.1686,19.195,19.1598,19.1862,241000.0
2015-04-20 14:10:00,21.8,21.81,21.79,21.79,202600.0,19.1862,19.195,19.1774,19.1774,202600.0
2015-04-20 14:15:00,21.8,21.81,21.78,21.78,163600.0,19.1862,19.195,19.1686,19.1686,163600.0
2015-04-20 14:20:00,21.79,21.82,21.78,21.81,172600.0,19.1774,19.2038,19.1686,19.195,172600.0
2015-04-20 14:25:00,21.82,21.82,21.8,21.8,97200.0,19.2038,19.2038,19.1862,19.1862,97200.0
2015-04-20 14:30:00,21.8,21.82,21.8,21.8,142800.0,19.1862,19.2038,19.1862,19.1862,142800.0
2015-04-20 14:35:00,21.81,21.81,21.79,21.8,156200.0,19.195,19.195,19.1774,19.1862,156200.0
2015-04-20 14:40:00,21.8,21.82,21.8,21.81,107200.0,19.1862,19.2038,19.1862,19.195,107200.0
2015-04-20 14:45:00,21.81,21.83,21.79,21.79,295800.0,19.195,19.2126,19.1774,19.1774,295800.0
2015-04-20 14:50:00,21.79,21.8,21.74,21.75,382400.0,19.1774,19.1862,19.1334,19.1422,382400.0
2015-04-20 14:55:00,21.75,21.78,21.74,21.78,217600.0,19.1422,19.1686,19.1334,19.1686,217600.0
2015-04-20 15:00:00,21.78,21.79,21.75,21.75,195000.0,19.1686,19.1774,19.1422,19.1422,195000.0
2015-04-20 15:05:00,21.75,21.78,21.74,21.78,234200.0,19.1422,19.1686,19.1334,19.1686,234200.0
2015-04-20 15:10:00,21.78,21.8,21.77,21.78,144800.0,19.1686,19.1862,19.1598,19.1686,144800.0
2015-04-20 15:15:00,21.78,21.78,21.77,21.78,135800.0,19.1686,19.1686,19.1598,19.1686,135800.0
2015-04-20 15:20:00,21.78,21.78,21.75,21.76,170800.0,19.1686,19.1686,19.1422,19.151,170800.0
2015-04-20 15:25:00,21.75,21.79,21.73,21.79,438000.0,19.1422,19.1774,19.1245,19.1774,438000.0
2015-04-20 15:30:00,21.79,21.81,21.78,21.8,389800.0,19.1774,19.195,19.1686,19.1862,389800.0
2015-04-20 15:35:00,21.8,21.81,21.76,21.76,431400.0,19.1862,19.195,19.151,19.151,431400.0
2015-04-20 15:40:00,21.78,21.79,21.74,21.75,710400.0,19.1686,19.1774,19.1334,19.1422,710400.0
2015-04-20 15:45:00,21.75,21.78,21.74,21.76,639800.0,19.1422,19.1686,19.1334,19.151,639800.0
2015-04-20 15:50:00,21.76,21.77,21.74,21.76,577400.0,19.151,19.1598,19.1334,19.151,577400.0
2015-04-20 15:55:00,21.75,21.77,21.74,21.76,762600.0,19.1422,19.1598,19.1334,19.151,762600.0
2015-04-21 09:30:00,22.27,22.67,22.26,22.52,1736100.0,19.5998,19.9518,19.591,19.8198,1736100.0
2015-04-21 09:35:00,22.53,22.54,22.43,22.45,999600.0,19.8286,19.8374,19.7406,19.7582,999600.0
2015-04-21 09:40:00,22.45,22.46,22.34,22.45,1077200.0,19.7582,19.767,19.6614,19.7582,1077200.0
2015-04-21 09:45:00,22.46,22.48,22.32,22.39,539700.0,19.767,19.7846,19.6438,19.7054,539700.0
2015-04-21 09:50:00,22.4,22.41,22.29,22.3,457900.0,19.7142,19.723,19.6174,19.6262,457900.0
2015-04-21 09:55:00,22.3,22.32,22.18,22.19,496700.0,19.6262,19.6438,19.5206,19.5294,496700.0
2015-04-21 10:00:00,22.19,22.34,22.18,22.34,385500.0,19.5294,19.6614,19.5206,19.6614,385500.0
2015-04-21 10:05:00,22.32,22.33,22.17,22.21,206100.0,19.6438,19.6526,19.5118,19.547,206100.0
2015-04-21 10:10:00,22.2,22.25,22.16,22.17,362200.0,19.5382,19.5822,19.503,19.5118,362200.0
2015-04-21 10:15:00,22.17,22.22,22.15,22.17,172400.0,19.5118,19.5558,19.4942,19.5118,172400.0
2015-04-21 10:20:00,22.17,22.18,22.08,22.17,357400.0,19.5118,19.5206,19.4326,19.5118,357400.0
2015-04-21 10:25:00,22.17,22.17,22.09,22.09,175300.0,19.5118,19.5118,19.4414,19.4414,175300.0
2015-04-21 10:30:00,22.08,22.15,22.05,22.11,311000.0,19.4326,19.4942,19.4062,19.459,311000.0
2015-04-21 10:35:00,22.11,22.24,22.08,22.22,334900.0,19.459,19.5734,19.4326,19.5558,334900.0
2015-04-21 10:40:00,22.21,22.23,22.18,22.2,215100.0,19.547,19.5646,19.5206,19.5382,215100.0
2015-04-21 10:45:00,22.2,22.26,22.19,22.22,334300.0,19.5382,19.591,19.5294,19.5558,334300.0
2015-04-21 10:50:00,22.21,22.31,22.21,22.28,313100.0,19.547,19.635,19.547,19.6086,313100.0
2015-04-21 10:55:00,22.29,22.3,22.25,22.26,126400.0,19.6174,19.6262,19.5822,19.591,126400.0
2015-04-21 11:00:00,22.27,22.27,22.21,22.25,204800.0,19.5998,19.5998,19.547,19.5822,204800.0
2015-04-21 11:05:00,22.24,22.26,22.23,22.26,148800.0,19.5734,19.591,19.5646,19.591,148800.0
2015-04-21 11:10:00,22.25,22.28,22.25,22.26,134600.0,19.5822,19.6086,19.5822,19.591,134600.0
2015-04-21 11:15:00,22.25,22.27,22.25,22.26,80300.0,19.5822,19.5998,19.5822,19.591,80300.0
2015-04-21 11:20:00,22.26,22.28,22.23,22.25,84400.0,19.591,19.6086,19.5646,19.5822,84400.0
2015-04-21 11:25:00,22.26,22.27,22.23,22.23,109800.0,19.591,19.5998,19.5646,19.5646,109800.0
2015-04-21 11:30:00,22.23,22.24,22.21,22.23,83300.0,19.5646,19.5734,19.547,19.5646,83300.0
2015-04-21 11:35:00,22.23,22.27,22.22,22.27,85400.0,19.5646,19.5998,19.5558,19.5998,85400.0
2015-04-21 11:40:00,22.27,22.28,22.21,22.22,118700.0,19.5998,19.6086,19.547,19.5558,118700.0
2015-04-21 11:45:00,22.22,22.22,22.16,22.19,121200.0,19.5558,19.5558,19.503,19.5294,121200.0
2015-04-21 11:50:00,22.18,22.2,22.16,22.2,55300.0,19.5206,19.5382,19.503,19.5382,55300.0
2015-04-21 11:55:00,22.2,22.2,22.16,22.16,67000.0,19.5382,19.5382,19.503,19.503,67000.0
2015-04-21 12:00:00,22.16,22.17,22.12,22.15,107300.0,19.503,19.5118,19.4678,19.4942,107300.0
2015-04-21 12:05:00,22.15,22.15,22.11,22.14,72500.0,19.4942,19.4942,19.459,19.4854,72500.0
2015-04-21 12:10:00,22.14,22.17,22.12,22.15,140300.0,19.4854,19.5118,19.4678,19.4942,140300.0
2015-04-21 12:15:00,22.16,22.17,22.14,22.14,162700.0,19.503,19.5118,19.4854,19.4854,162700.0
2015-04-21 12:20:00,22.14,22.16,22.14,22.15,26000.0,19.4854,19.503,19.4854,19.4942,26000.0
2015-04-21 12:25:00,22.15,22.19,22.14,22.19,62700.0,19.4942,19.5294,19.4854,19.5294,62700.0
2015-04-21 12:30:00,22.18,22.19,22.15,22.16,106300.0,19.5206,19.5294,19.4942,19.503,106300.0
2015-04-21 12:35:00,22.17,22.17,22.14,22.15,51000.0,19.5118,19.5118,19.4854,19.4942,51000.0
2015-04-21 12:40:00,22.14,22.15,22.1,22.15,137900.0,19.4854,19.4942,19.4502,19.4942,137900.0
2015-04-21 12:45:00,22.14,22.21,22.14,22.21,143500.0,19.4854,19.547,19.4854,19.547,143500.0
2015-04-21 12:50:00,22.21,22.23,22.2,22.22,177900.0,19.547,19.5646,19.5382,19.5558,177900.0
2015-04-21 12:55:00,22.23,22.23,22.2,22.21,159500.0,19.5646,19.5646,19.5382,19.547,159500.0
2015-04-21 13:00:00,22.2,22.24,22.19,22.24,120200.0,19.5382,19.5734,19.5294,19.5734,120200.0
2015-04-21 13:05:00,22.24,22.24,22.2,22.21,125000.0,19.5734,19.5734,19.5382,19.547,125000.0
2015-04-21 13:10:00,22.21,22.24,22.2,22.24,105000.0,19.547,19.5734,19.5382,19.5734,105000.0
2015-04-21 13:15:00,22.24,22.31,22.23,22.29,190300.0,19.5734,19.635,19.5646,19.6174,190300.0
2015-04-21 13:20:00,22.29,22.3,22.27,22.3,143000.0,19.6174,19.6262,19.5998,19.6262,143000.0
2015-04-21 13:25:00,22.3,22.31,22.27,22.3,144900.0,19.6262,19.635,19.5998,19.6262,144900.0
2015-04-21 13:30:00,22.3,22.33,22.29,22.3,186300.0,19.6262,19.6526,19.6174,19.6262,186300.0
2015-04-21 13:35:00,22.29,22.3,22.25,22.27,350600.0,19.6174,19.6262,19.5822,19.5998,350600.0
2015-04-21 13:40:00,22.27,22.27,22.26,22.27,137800.0,19.5998,19.5998,19.591,19.5998,137800.0
2015-04-21 13:45:00,22.27,22.3,22.26,22.26,149900.0,19.5998,19.6262,19.591,19.591,149900.0
2015-04-21 13:50:00,22.26,22.34,22.26,22.33,143500.0,19.591,19.6614,19.591,19.6526,143500.0
2015-04-21 13:55:00,22.33,22.33,22.29,22.29,80000.0,19.6526,19.6526,19.6174,19.6174,80000.0
2015-04-21 14:00:00,22.28,22.31,22.27,22.3,211300.0,19.6086,19.635,19.5998,19.6262,211300.0
2015-04-21 14:05:00,22.3,22.3,22.27,22.29,75500.0,19.6262,19.6262,19.5998,19.6174,75500.0
2015-04-21 14:10:00,22.29,22.31,22.28,22.3,54700.0,19.6174,19.635,19.6086,19.6262,54700.0
2015-04-21 14:15:00,22.3,22.32,22.29,22.32,25400.0,19.6262,19.6438,19.6174,19.6438,25400.0
2015-04-21 14:20:00,22.32,22.35,22.31,22.33,77200.0,19.6438,19.6702,19.635,19.6526,77200.0
2015-04-21 14:25:00,22.33,22.42,22.32,22.41,470600.0,19.6526,19.7318,19.6438,19.723,470600.0
2015-04-21 14:30:00,22.41,22.41,22.33,22.34,211000.0,19.723,19.723,19.6526,19.6614,211000.0
2015-04-21 14:35:00,22.34,22.34,22.27,22.3,209700.0,19.6614,19.6614,19.5998,19.6262,209700.0
2015-04-21 14:40:00,22.29,22.33,22.29,22.33,121400.0,19.6174,19.6526,19.6174,19.6526,121400.0
2015-04-21 14:45:00,22.33,22.34,22.3,22.33,91800.0,19.6526,19.6614,19.6262,19.6526,91800.0
2015-04-21 14:50:00,22.33,22.39,22.32,22.36,232700.0,19.6526,19.7054,19.6438,19.679,232700.0
2015-04-21 14:55:00,22.36,22.42,22.36,22.4,170900.0,19.679,19.7318,19.679,19.7142,170900.0
2015-04-21 15:00:00,22.41,22.41,22.38,22.39,185700.0,19.723,19.723,19.6966,19.7054,185700.0
2015-04-21 15:05:00,22.39,22.41,22.38,22.4,165200.0,19.7054,19.723,19.6966,19.7142,165200.0
2015-04-21 15:10:00,22.41,22.41,22.36,22.37,151100.0,19.723,19.723,19.679,19.6878,151100.0
2015-04-21 15:15:00,22.37,22.37,22.34,22.34,137600.0,19.6878,19.6878,19.6614,19.6614,137600.0
2015-04-21 15:20:00,22.34,22.35,22.33,22.34,239000.0,19.6614,19.6702,19.6526,19.6614,239000.0
2015-04-21 15:25:00,22.33,22.35,22.33,22.34,211000.0,19.6526,19.6702,19.6526,19.6614,211000.0
2015-04-21 15:30:00,22.34,22.36,22.32,22.35,333800.0,19.6614,19.679,19.6438,19.6702,333800.0
2015-04-21 15:35:00,22.35,22.37,22.33,22.37,155000.0,19.6702,19.6878,19.6526,19.6878,155000.0
2015-04-21 15:40:00,22.37,22.38,22.34,22.37,362600.0,19.6878,19.6966,19.6614,19.6878,362600.0
2015-04-21 15:45:00,22.37,22.37,22.33,22.35,279100.0,19.6878,19.6878,19.6526,19.6702,279100.0
2015-04-21 15:50:00,22.34,22.34,22.31,22.31,410900.0,19.6614,19.6614,19.635,19.635,410900.0
2015-04-21 15:55:00,22.32,22.32,22.29,22.3,519200.0,19.6438,19.6438,19.6174,19.6262,519200.0
2015-04-22 09:30:00,22.26,22.33,22.01,22.11,735900.0,19.591,19.6526,19.371,19.459,735900.0
2015-04-22 09:35:00,22.12,22.36,22.11,22.23,609200.0,19.4678,19.679,19.459,19.5646,609200.0
2015-04-22 09:40:00,22.23,22.28,22.12,22.19,296900.0,19.5646,19.6086,19.4678,19.5294,296900.0
2015-04-22 09:45:00,22.19,22.19,22.04,22.07,102500.0,19.5294,19.5294,19.3974,19.4238,102500.0
2015-04-22 09:50:00,22.08,22.12,22.06,22.07,153800.0,19.4326,19.4678,19.415,19.4238,153800.0
2015-04-22 09:55:00,22.07,22.19,22.06,22.16,104500.0,19.4238,19.5294,19.415,19.503,104500.0
2015-04-22 10:00:00,22.15,22.17,22.05,22.06,148200.0,19.4942,19.5118,19.4062,19.415,148200.0
2015-04-22 10:05:00,22.06,22.11,22.04,22.1,178300.0,19.415,19.459,19.3974,19.4502,178300.0
2015-04-22 10:10:00,22.1,22.16,22.07,22.14,96900.0,19.4502,19.503,19.4238,19.4854,96900.0
2015-04-22 10:15:00,22.14,22.14,22.06,22.13,99900.0,19.4854,19.4854,19.415,19.4766,99900.0
2015-04-22 10:20:00,22.13,22.16,22.11,22.13,66200.0,19.4766,19.503,19.459,19.4766,66200.0
2015-04-22 10:25:00,22.13,22.15,22.11,22.13,59700.0,19.4766,19.4942,19.459,19.4766,59700.0
2015-04-22 10:30:00,22.13,22.15,22.11,22.12,82800.0,19.4766,19.4942,19.459,19.4678,82800.0
2015-04-22 10:35:00,22.11,22.13,22.07,22.1,94600.0,19.459,19.4766,19.4238,19.4502,94600.0
2015-04-22 10:40:00,22.09,22.2,22.09,22.18,100200.0,19.4414,19.5382,19.4414,19.5206,100200.0
2015-04-22 10:45:00,22.19,22.25,22.17,22.22,174700.0,19.5294,19.5822,19.5118,19.5558,174700.0
2015-04-22 10:50:00,22.23,22.26,22.21,22.23,57700.0,19.5646,19.591,19.547,19.5646,57700.0
2015-04-22 10:55:00,22.23,22.24,22.18,22.23,50800.0,19.5646,19.5734,19.5206,19.5646,50800.0
2015-04-22 11:00:00,22.23,22.28,22.21,22.28,55300.0,19.5646,19.6086,19.547,19.6086,55300.0
2015-04-22 11:05:00,22.28,22.31,22.26,22.29,57700.0,19.6086,19.635,19.591,19.6174,57700.0
2015-04-22 11:10:00,22.28,22.33,22.28,22.29,62700.0,19.6086,19.6526,19.6086,19.6174,62700.0
2015-04-22 11:15:00,22.28,22.31,22.25,22.26,67200.0,19.6086,19.635,19.5822,19.591,67200.0
2015-04-22 11:20:00,22.26,22.27,22.22,22.23,57200.0,19.591,19.5998,19.5558,19.5646,57200.0
2015-04-22 11:25:00,22.23,22.29,22.22,22.29,65300.0,19.5646,19.6174,19.5558,19.6174,65300.0
2015-04-22 11:30:00,22.3,22.3,22.26,22.27,56300.0,19.6262,19.6262,19.591,19.5998,56300.0
2015-04-22 11:35:00,22.26,22.27,22.22,22.25,33000.0,19.591,19.5998,19.5558,19.5822,33000.0
2015-04-22 11:40:00,22.25,22.27,22.24,22.26,32500.0,19.5822,19.5998,19.5734,19.591,32500.0
2015-04-22 11:45:00,22.27,22.32,22.26,22.31,151000.0,19.5998,19.6438,19.591,19.635,151000.0
2015-04-22 11:50:00,22.31,22.33,22.26,22.27,144200.0,19.635,19.6526,19.591,19.5998,144200.0
2015-04-22 11:55:00,22.27,22.31,22.27,22.31,80900.0,19.5998,19.635,19.5998,19.635,80900.0
2015-04-22 12:00:00,22.32,22.33,22.26,22.28,132200.0,19.6438,19.6526,19.591,19.6086,132200.0
2015-04-22 12:05:00,22.28,22.28,22.25,22.27,104700.0,19.6086,19.6086,19.5822,19.5998,104700.0
2015-04-22 12:10:00,22.27,22.28,22.24,22.24,115900.0,19.5998,19.6086,19.5734,19.5734,115900.0
2015-04-22 12:15:00,22.24,22.26,22.2,22.23,166200.0,19.5734,19.591,19.5382,19.5646,166200.0
2015-04-22 12:20:00,22.23,22.26,22.23,22.26,61800.0,19.5646,19.591,19.5646,19.591,61800.0
2015-04-22 12:25:00,22.26,22.27,22.24,22.26,86400.0,19.591,19.5998,19.5734,19.591,86400.0
2015-04-22 12:30:00,22.25,22.26,22.22,22.22,42000.0,19.5822,19.591,19.5558,19.5558,42000.0
2015-04-22 12:35:00,22.22,22.28,22.21,22.27,91000.0,19.5558,19.6086,19.547,19.5998,91000.0
2015-04-22 12:40:00,22.28,22.33,22.27,22.3,50500.0,19.6086,19.6526,19.5998,19.6262,50500.0
2015-04-22 12:45:00,22.3,22.31,22.28,22.31,79000.0,19.6262,19.635,19.6086,19.635,79000.0
2015-04-22 12:50:00,22.32,22.36,22.29,22.36,81000.0,19.6438,19.679,19.6174,19.679,81000.0
2015-04-22 12:55:00,22.36,22.37,22.33,22.35,27500.0,19.679,19.6878,19.6526,19.6702,27500.0
2015-04-22 13:00:00,22.35,22.36,22.32,22.32,33800.0,19.6702,19.679,19.6438,19.6438,33800.0
2015-04-22 13:05:00,22.33,22.33,22.29,22.29,88100.0,19.6526,19.6526,19.6174,19.6174,88100.0
2015-04-22 13:10:00,22.3,22.34,22.29,22.33,56400.0,19.6262,19.6614,19.6174,19.6526,56400.0
2015-04-22 13:15:00,22.33,22.35,22.29,22.31,31900.0,19.6526,19.6702,19.6174,19.635,31900.0
2015-04-22 13:20:00,22.31,22.36,22.29,22.36,68500.0,19.635,19.679,19.6174,19.679,68500.0
2015-04-22 13:25:00,22.35,22.35,22.32,22.33,25700.0,19.6702,19.6702,19.6438,19.6526,25700.0
2015-04-22 13:30:00,22.33,22.38,22.33,22.37,73400.0,19.6526,19.6966,19.6526,19.6878,73400.0
2015-04-22 13:35:00,22.37,22.37,22.33,22.35,56600.0,19.6878,19.6878,19.6526,19.6702,56600.0
2015-04-22 13:40:00,22.36,22.4,22.35,22.38,75800.0,19.679,19.7142,19.6702,19.6966,75800.0
2015-04-22 13:45:00,22.38,22.41,22.35,22.35,106700.0,19.6966,19.723,19.6702,19.6702,106700.0
2015-04-22 13:50:00,22.35,22.35,22.32,22.35,64400.0,19.6702,19.6702,19.6438,19.6702,64400.0
2015-04-22 13:55:00,22.35,22.38,22.35,22.37,23000.0,19.6702,19.6966,19.6702,19.6878,23000.0
2015-04-22 14:00:00,22.37,22.39,22.36,22.37,76100.0,19.6878,19.7054,19.679,19.6878,76100.0
2015-04-22 14:05:00,22.37,22.37,22.36,22.36,22000.0,19.6878,19.6878,19.679,19.679,22000.0
2015-04-22 14:10:00,22.36,22.37,22.31,22.32,115800.0,19.679,19.6878,19.635,19.6438,115800.0
2015-04-22 14:15:00,22.33,22.34,22.32,22.34,99500.0,19.6526,19.6614,19.6438,19.6614,99500.0
2015-04-22 14:20:00,22.34,22.35,22.32,22.34,132900.0,19.6614,19.6702,19.6438,19.6614,132900.0
2015-04-22 14:25:00,22.34,22.38,22.34,22.36,188600.0,19.6614,19.6966,19.6614,19.679,188600.0
2015-04-22 14:30:00,22.36,22.36,22.33,22.35,101900.0,19.679,19.679,19.6526,19.6702,101900.0
2015-04-22 14:35:00,22.35,22.37,22.33,22.34,69500.0,19.6702,19.6878,19.6526,19.6614,69500.0
2015-04-22 14:40:00,22.34,22.35,22.33,22.35,46300.0,19.6614,19.6702,19.6526,19.6702,46300.0
2015-04-22 14:45:00,22.35,22.35,22.34,22.35,30900.0,19.6702,19.6702,19.6614,19.6702,30900.0
2015-04-22 14:50:00,22.35,22.35,22.3,22.32,63100.0,19.6702,19.6702,19.6262,19.6438,63100.0
2015-04-22 14:55:00,22.32,22.34,22.3,22.34,146900.0,19.6438,19.6614,19.6262,19.6614,146900.0
2015-04-22 15:00:00,22.34,22.35,22.31,22.32,158700.0,19.6614,19.6702,19.635,19.6438,158700.0
2015-04-22 15:05:00,22.32,22.35,22.31,22.34,78200.0,19.6438,19.6702,19.635,19.6614,78200.0
2015-04-22 15:10:00,22.34,22.35,22.33,22.34,103200.0,19.6614,19.6702,19.6526,19.6614,103200.0
2015-04-22 15:15:00,22.34,22.37,22.33,22.36,76300.0,19.6614,19.6878,19.6526,19.679,76300.0
2015-04-22 15:20:00,22.36,22.42,22.35,22.42,143300.0,19.679,19.7318,19.6702,19.7318,143300.0
2015-04-22 15:25:00,22.42,22.42,22.4,22.41,118500.0,19.7318,19.7318,19.7142,19.723,118500.0
2015-04-22 15:30:00,22.41,22.42,22.34,22.35,192300.0,19.723,19.7318,19.6614,19.6702,192300.0
2015-04-22 15:35:00,22.35,22.36,22.31,22.33,149000.0,19.6702,19.679,19.635,19.6526,149000.0
2015-04-22 15:40:00,22.33,22.36,22.3,22.31,236800.0,19.6526,19.679,19.6262,19.635,236800.0
2015-04-22 15:45:00,22.32,22.35,22.31,22.35,180000.0,19.6438,19.6702,19.635,19.6702,180000.0
2015-04-22 15:50:00,22.35,22.35,22.3,22.31,232100.0,19.6702,19.6702,19.6262,19.635,232100.0
2015-04-22 15:55:00,22.32,22.33,22.31,22.32,250300.0,19.6438,19.6526,19.635,19.6438,250300.0
2015-04-23 09:30:00,22.14,22.16,22.0,22.02,361100.0,19.4854,19.503,19.3622,19.3798,361100.0
2015-04-23 09:35:00,22.02,22.13,22.01,22.09,254400.0,19.3798,19.4766,19.371,19.4414,254400.0
2015-04-23 09:40:00,22.09,22.11,21.96,21.99,210900.0,19.4414,19.459,19.327,19.3534,210900.0
2015-04-23 09:45:00,21.99,22.04,21.98,22.04,109600.0,19.3534,19.3974,19.3446,19.3974,109600.0
2015-04-23 09:50:00,22.05,22.05,22.0,22.04,88600.0,19.4062,19.4062,19.3622,19.3974,88600.0
2015-04-23 09:55:00,22.04,22.09,22.04,22.07,132900.0,19.3974,19.4414,19.3974,19.4238,132900.0
2015-04-23 10:00:00,22.07,22.09,22.05,22.09,65600.0,19.4238,19.4414,19.4062,19.4414,65600.0
2015-04-23 10:05:00,22.08,22.09,22.01,22.03,131700.0,19.4326,19.4414,19.371,19.3886,131700.0
2015-04-23 10:10:00,22.03,22.05,22.01,22.02,117700.0,19.3886,19.4062,19.371,19.3798,117700.0
2015-04-23 10:15:00,22.03,22.05,21.98,22.02,146500.0,19.3886,19.4062,19.3446,19.3798,146500.0
2015-04-23 10:20:00,22.01,22.01,21.95,22.0,150300.0,19.371,19.371,19.3182,19.3622,150300.0
2015-04-23 10:25:00,22.0,22.03,21.98,22.01,165900.0,19.3622,19.3886,19.3446,19.371,165900.0
2015-04-23 10:30:00,22.01,22.06,22.0,22.06,94400.0,19.371,19.415,19.3622,19.415,94400.0
2015-04-23 10:35:00,22.06,22.09,22.05,22.09,136300.0,19.415,19.4414,19.4062,19.4414,136300.0
2015-04-23 10:40:00,22.09,22.12,22.09,22.11,77100.0,19.4414,19.4678,19.4414,19.459,77100.0
2015-04-23 10:45:00,22.1,22.12,22.07,22.09,170800.0,19.4502,19.4678,19.4238,19.4414,170800.0
2015-04-23 10:50:00,22.09,22.09,22.06,22.09,78100.0,19.4414,19.4414,19.415,19.4414,78100.0
2015-04-23 10:55:00,22.08,22.1,22.02,22.02,109000.0,19.4326,19.4502,19.3798,19.3798,109000.0
2015-04-23 11:00:00,22.02,22.05,22.02,22.03,47700.0,19.3798,19.4062,19.3798,19.3886,47700.0
2015-04-23 11:05:00,22.02,22.05,22.01,22.03,51500.0,19.3798,19.4062,19.371,19.3886,51500.0
2015-04-23 11:10:00,22.04,22.04,22.02,22.02,44500.0,19.3974,19.3974,19.3798,19.3798,44500.0
2015-04-23 11:15:00,22.02,22.02,21.99,22.0,93900.0,19.3798,19.3798,19.3534,19.3622,93900.0
2015-04-23 11:20:00,22.0,22.02,21.99,22.02,75600.0,19.3622,19.3798,19.3534,19.3798,75600.0
2015-04-23 11:25:00,22.02,22.03,22.0,22.03,53900.0,19.3798,19.3886,19.3622,19.3886,53900.0
2015-04-23 11:30:00,22.03,22.04,22.02,22.04,19900.0,19.3886,19.3974,19.3798,19.3974,19900.0
2015-04-23 11:35:00,22.04,22.06,22.03,22.06,32700.0,19.3974,19.415,19.3886,19.415,32700.0
2015-04-23 11:40:00,22.05,22.07,22.02,22.03,57400.0,19.4062,19.4238,19.3798,19.3886,57400.0
2015-04-23 11:45:00,22.03,22.03,22.0,22.0,50000.0,19.3886,19.3886,19.3622,19.3622,50000.0
2015-04-23 11:50:00,22.01,22.09,22.0,22.08,82100.0,19.371,19.4414,19.3622,19.4326,82100.0
2015-04-23 11:55:00,22.09,22.11,22.08,22.1,73800.0,19.4414,19.459,19.4326,19.4502,73800.0
2015-04-23 12:00:00,22.1,22.11,22.07,22.07,52300.0,19.4502,19.459,19.4238,19.4238,52300.0
2015-04-23 12:05:00,22.08,22.11,22.07,22.1,21900.0,19.4326,19.459,19.4238,19.4502,21900.0
2015-04-23 12:10:00,22.1,22.11,22.08,22.1,23600.0,19.4502,19.459,19.4326,19.4502,23600.0
2015-04-23 12:15:00,22.11,22.11,22.09,22.1,67400.0,19.459,19.459,19.4414,19.4502,67400.0
2015-04-23 12:20:00,22.1,22.11,22.08,22.1,76200.0,19.4502,19.459,19.4326,19.4502,76200.0
2015-04-23 12:25:00,22.1,22.12,22.09,22.12,68700.0,19.4502,19.4678,19.4414,19.4678,68700.0
2015-04-23 12:30:00,22.12,22.14,22.09,22.12,149800.0,19.4678,19.4854,19.4414,19.4678,149800.0
2015-04-23 12:35:00,22.11,22.16,22.1,22.16,161600.0,19.459,19.503,19.4502,19.503,161600.0
2015-04-23 12:40:00,22.16,22.21,22.16,22.19,106800.0,19.503,19.547,19.503,19.5294,106800.0
2015-04-23 12:45:00,22.18,22.21,22.18,22.2,77100.0,19.5206,19.547,19.5206,19.5382,77100.0
2015-04-23 12:50:00,22.2,22.21,22.16,22.18,85700.0,19.5382,19.547,19.503,19.5206,85700.0
2015-04-23 12:55:00,22.18,22.19,22.16,22.19,20000.0,19.5206,19.5294,19.503,19.5294,20000.0
2015-04-23 13:00:00,22.19,22.19,22.17,22.17,34900.0,19.5294,19.5294,19.5118,19.5118,34900.0
2015-04-23 13:05:00,22.18,22.18,22.17,22.18,11100.0,19.5206,19.5206,19.5118,19.5206,11100.0
2015-04-23 13:10:00,22.18,22.2,22.17,22.19,49100.0,19.5206,19.5382,19.5118,19.5294,49100.0
2015-04-23 13:15:00,22.19,22.2,22.16,22.19,53700.0,19.5294,19.5382,19.503,19.5294,53700.0
2015-04-23 13:20:00,22.19,22.2,22.18,22.19,35700.0,19.5294,19.5382,19.5206,19.5294,35700.0
2015-04-23 13:25:00,22.19,22.2,22.16,22.17,136200.0,19.5294,19.5382,19.503,19.5118,136200.0
2015-04-23 13:30:00,22.17,22.19,22.17,22.18,69400.0,19.5118,19.5294,19.5118,19.5206,69400.0
2015-04-23 13:35:00,22.18,22.18,22.16,22.17,47900.0,19.5206,19.5206,19.503,19.5118,47900.0
2015-04-23 13:40:00,22.17,22.17,22.12,22.14,81000.0,19.5118,19.5118,19.4678,19.4854,81000.0
2015-04-23 13:45:00,22.14,22.17,22.13,22.16,75600.0,19.4854,19.5118,19.4766,19.503,75600.0
2015-04-23 13:50:00,22.16,22.17,22.15,22.16,99800.0,19.503,19.5118,19.4942,19.503,99800.0
2015-04-23 13:55:00,22.16,22.17,22.15,22.17,40600.0,19.503,19.5118,19.4942,19.5118,40600.0
2015-04-23 14:00:00,22.17,22.21,22.16,22.2,195800.0,19.5118,19.547,19.503,19.5382,195800.0
2015-04-23 14:05:00,22.21,22.21,22.17,22.21,135300.0,19.547,19.547,19.5118,19.547,135300.0
2015-04-23 14:10:00,22.21,22.22,22.17,22.17,253900.0,19.547,19.5558,19.5118,19.5118,253900.0
2015-04-23 14:15:00,22.17,22.19,22.16,22.18,120500.0,19.5118,19.5294,19.503,19.5206,120500.0
2015-04-23 14:20:00,22.18,22.2,22.16,22.18,79500.0,19.5206,19.5382,19.503,19.5206,79500.0
2015-04-23 14:25:00,22.17,22.19,22.16,22.17,79500.0,19.5118,19.5294,19.503,19.5118,79500.0
2015-04-23 14:30:00,22.17,22.19,22.16,22.19,33900.0,19.5118,19.5294,19.503,19.5294,33900.0
2015-04-23 14:35:00,22.19,22.19,22.17,22.17,25600.0,19.5294,19.5294,19.5118,19.5118,25600.0
2015-04-23 14:40:00,22.17,22.2,22.17,22.2,35800.0,19.5118,19.5382,19.5118,19.5382,35800.0
2015-04-23 14:45:00,22.19,22.19,22.16,22.19,34900.0,19.5294,19.5294,19.503,19.5294,34900.0
2015-04-23 14:50:00,22.19,22.22,22.18,22.22,88800.0,19.5294,19.5558,19.5206,19.5558,88800.0
2015-04-23 14:55:00,22.22,22.23,22.2,22.21,66700.0,19.5558,19.5646,19.5382,19.547,66700.0
2015-04-23 15:00:00,22.2,22.2,22.18,22.2,45700.0,19.5382,19.5382,19.5206,19.5382,45700.0
2015-04-23 15:05:00,22.2,22.2,22.18,22.18,28400.0,19.5382,19.5382,19.5206,19.5206,28400.0
2015-04-23 15:10:00,22.19,22.21,22.18,22.2,69500.0,19.5294,19.547,19.5206,19.5382,69500.0
2015-04-23 15:15:00,22.2,22.24,22.2,22.21,82100.0,19.5382,19.5734,19.5382,19.547,82100.0
2015-04-23 15:20:00,22.21,22.21,22.17,22.18,52900.0,19.547,19.547,19.5118,19.5206,52900.0
2015-04-23 15:25:00,22.17,22.2,22.16,22.19,94100.0,19.5118,19.5382,19.503,19.5294,94100.0
2015-04-23 15:30:00,22.18,22.2,22.17,22.19,82400.0,19.5206,19.5382,19.5118,19.5294,82400.0
2015-04-23 15:35:00,22.2,22.2,22.18,22.19,82500.0,19.5382,19.5382,19.5206,19.5294,82500.0
2015-04-23 15:40:00,22.2,22.2,22.16,22.17,145300.0,19.5382,19.5382,19.503,19.5118,145300.0
2015-04-23 15:45:00,22.17,22.19,22.16,22.19,104700.0,19.5118,19.5294,19.503,19.5294,104700.0
2015-04-23 15:50:00,22.19,22.2,22.17,22.19,272100.0,19.5294,19.5382,19.5118,19.5294,272100.0
2015-04-23 15:55:00,22.19,22.2,22.16,22.17,604700.0,19.5294,19.5382,19.503,19.5118,604700.0
2015-04-24 09:30:00,22.27,22.35,22.14,22.15,561800.0,19.5998,19.6702,19.4854,19.4942,561800.0
2015-04-24 09:35:00,22.14,22.16,22.04,22.04,300200.0,19.4854,19.503,19.3974,19.3974,300200.0
2015-04-24 09:40:00,22.03,22.04,21.96,22.02,243800.0,19.3886,19.3974,19.327,19.3798,243800.0
2015-04-24 09:45:00,22.02,22.05,22.0,22.03,223100.0,19.3798,19.4062,19.3622,19.3886,223100.0
2015-04-24 09:50:00,22.03,22.1,22.02,22.02,371500.0,19.3886,19.4502,19.3798,19.3798,371500.0
2015-04-24 09:55:00,22.01,22.04,21.99,22.0,137200.0,19.371,19.3974,19.3534,19.3622,137200.0
2015-04-24 10:00:00,22.01,22.02,21.93,21.94,209400.0,19.371,19.3798,19.3006,19.3094,209400.0
2015-04-24 10:05:00,21.93,21.94,21.89,21.94,280300.0,19.3006,19.3094,19.2654,19.3094,280300.0
2015-04-24 10:10:00,21.94,21.95,21.92,21.94,57700.0,19.3094,19.3182,19.2918,19.3094,57700.0
2015-04-24 10:15:00,21.94,21.94,21.9,21.92,147400.0,19.3094,19.3094,19.2742,19.2918,147400.0
2015-04-24 10:20:00,21.92,21.98,21.91,21.94,223500.0,19.2918,19.3446,19.283,19.3094,223500.0
2015-04-24 10:25:00,21.94,21.96,21.92,21.95,66700.0,19.3094,19.327,19.2918,19.3182,66700.0
2015-04-24 10:30:00,21.94,21.95,21.91,21.92,110600.0,19.3094,19.3182,19.283,19.2918,110600.0
2015-04-24 10:35:00,21.92,21.94,21.9,21.92,109500.0,19.2918,19.3094,19.2742,19.2918,109500.0
2015-04-24 10:40:00,21.92,21.94,21.9,21.94,190200.0,19.2918,19.3094,19.2742,19.3094,190200.0
2015-04-24 10:45:00,21.94,22.0,21.91,21.98,230900.0,19.3094,19.3622,19.283,19.3446,230900.0
2015-04-24 10:50:00,21.99,22.0,21.94,21.96,379200.0,19.3534,19.3622,19.3094,19.327,379200.0
2015-04-24 10:55:00,21.98,21.98,21.94,21.97,222400.0,19.3446,19.3446,19.3094,19.3358,222400.0
2015-04-24 11:00:00,21.97,21.98,21.94,21.95,158600.0,19.3358,19.3446,19.3094,19.3182,158600.0
2015-04-24 11:05:00,21.95,21.97,21.94,21.95,123700.0,19.3182,19.3358,19.3094,19.3182,123700.0
2015-04-24 11:10:00,21.95,21.97,21.93,21.93,55900.0,19.3182,19.3358,19.3006,19.3006,55900.0
2015-04-24 11:15:00,21.94,21.95,21.91,21.92,99900.0,19.3094,19.3182,19.283,19.2918,99900.0
2015-04-24 11:20:00,21.92,21.93,21.89,21.9,143500.0,19.2918,19.3006,19.2654,19.2742,143500.0
2015-04-24 11:25:00,21.91,21.91,21.86,21.87,96800.0,19.283,19.283,19.239,19.2478,96800.0
2015-04-24 11:30:00,21.88,21.89,21.87,21.88,18700.0,19.2566,19.2654,19.2478,19.2566,18700.0
2015-04-24 11:35:00,21.89,21.91,21.88,21.9,142600.0,19.2654,19.283,19.2566,19.2742,142600.0
2015-04-24 11:40:00,21.9,21.93,21.89,21.92,195100.0,19.2742,19.3006,19.2654,19.2918,195100.0
2015-04-24 11:45:00,21.92,21.93,21.92,21.93,24600.0,19.2918,19.3006,19.2918,19.3006,24600.0
2015-04-24 11:50:00,21.93,21.93,21.9,21.9,117800.0,19.3006,19.3006,19.2742,19.2742,117800.0
2015-04-24 11:55:00,21.9,21.93,21.9,21.92,71500.0,19.2742,19.3006,19.2742,19.2918,71500.0
2015-04-24 12:00:00,21.92,21.93,21.9,21.92,144900.0,19.2918,19.3006,19.2742,19.2918,144900.0
2015-04-24 12:05:00,21.91,21.96,21.91,21.96,109500.0,19.283,19.327,19.283,19.327,109500.0
2015-04-24 12:10:00,21.96,21.96,21.9,21.95,125700.0,19.327,19.327,19.2742,19.3182,125700.0
2015-04-24 12:15:00,21.95,21.96,21.93,21.94,31700.0,19.3182,19.327,19.3006,19.3094,31700.0
2015-04-24 12:20:00,21.94,21.95,21.92,21.92,76100.0,19.3094,19.3182,19.2918,19.2918,76100.0
2015-04-24 12:25:00,21.91,21.92,21.91,21.92,75600.0,19.283,19.2918,19.283,19.2918,75600.0
2015-04-24 12:30:00,21.92,21.92,21.9,21.9,52300.0,19.2918,19.2918,19.2742,19.2742,52300.0
2015-04-24 12:35:00,21.9,21.91,21.87,21.88,128000.0,19.2742,19.283,19.2478,19.2566,128000.0
2015-04-24 12:40:00,21.88,21.89,21.84,21.89,178100.0,19.2566,19.2654,19.2214,19.2654,178100.0
2015-04-24 12:45:00,21.89,21.9,21.87,21.88,41400.0,19.2654,19.2742,19.2478,19.2566,41400.0
2015-04-24 12:50:00,21.88,21.9,21.85,21.86,181700.0,19.2566,19.2742,19.2302,19.239,181700.0
2015-04-24 12:55:00,21.86,21.86,21.83,21.83,73200.0,19.239,19.239,19.2126,19.2126,73200.0
2015-04-24 13:00:00,21.84,21.86,21.81,21.81,121900.0,19.2214,19.239,19.195,19.195,121900.0
2015-04-24 13:05:00,21.82,21.85,21.8,21.85,83300.0,19.2038,19.2302,19.1862,19.2302,83300.0
2015-04-24 13:10:00,21.85,21.85,21.82,21.83,72100.0,19.2302,19.2302,19.2038,19.2126,72100.0
2015-04-24 13:15:00,21.83,21.84,21.8,21.81,110300.0,19.2126,19.2214,19.1862,19.195,110300.0
2015-04-24 13:20:00,21.81,21.83,21.78,21.81,222300.0,19.195,19.2126,19.1686,19.195,222300.0
2015-04-24 13:25:00,21.81,21.85,21.8,21.85,72600.0,19.195,19.2302,19.1862,19.2302,72600.0
2015-04-24 13:30:00,21.85,21.85,21.81,21.81,66800.0,19.2302,19.2302,19.195,19.195,66800.0
2015-04-24 13:35:00,21.81,21.82,21.78,21.8,77200.0,19.195,19.2038,19.1686,19.1862,77200.0
2015-04-24 13:40:00,21.8,21.8,21.79,21.79,23500.0,19.1862,19.1862,19.1774,19.1774,23500.0
2015-04-24 13:45:00,21.8,21.82,21.78,21.79,72000.0,19.1862,19.2038,19.1686,19.1774,72000.0
2015-04-24 13:50:00,21.79,21.79,21.78,21.79,48600.0,19.1774,19.1774,19.1686,19.1774,48600.0
2015-04-24 13:55:00,21.79,21.8,21.78,21.8,93500.0,19.1774,19.1862,19.1686,19.1862,93500.0
2015-04-24 14:00:00,21.8,21.8,21.79,21.8,37500.0,19.1862,19.1862,19.1774,19.1862,37500.0
2015-04-24 14:05:00,21.79,21.8,21.77,21.77,113200.0,19.1774,19.1862,19.1598,19.1598,113200.0
2015-04-24 14:10:00,21.77,21.77,21.75,21.76,52500.0,19.1598,19.1598,19.1422,19.151,52500.0
2015-04-24 14:15:00,21.76,21.77,21.75,21.77,153900.0,19.151,19.1598,19.1422,19.1598,153900.0
2015-04-24 14:20:00,21.77,21.77,21.76,21.77,91700.0,19.1598,19.1598,19.151,19.1598,91700.0
2015-04-24 14:25:00,21.76,21.84,21.76,21.84,117300.0,19.151,19.2214,19.151,19.2214,117300.0
2015-04-24 14:30:00,21.84,21.87,21.84,21.86,311100.0,19.2214,19.2478,19.2214,19.239,311100.0
2015-04-24 14:35:00,21.85,21.86,21.85,21.85,38900.0,19.2302,19.239,19.2302,19.2302,38900.0
2015-04-24 14:40:00,21.86,21.9,21.85,21.89,256700.0,19.239,19.2742,19.2302,19.2654,256700.0
2015-04-24 14:45:00,21.89,21.9,21.84,21.86,120100.0,19.2654,19.2742,19.2214,19.239,120100.0
2015-04-24 14:50:00,21.87,21.89,21.85,21.87,165600.0,19.2478,19.2654,19.2302,19.2478,165600.0
2015-04-24 14:55:00,21.87,21.87,21.84,21.85,81400.0,19.2478,19.2478,19.2214,19.2302,81400.0
2015-04-24 15:00:00,21.85,21.86,21.84,21.86,62100.0,19.2302,19.239,19.2214,19.239,62100.0
2015-04-24 15:05:00,21.85,21.87,21.83,21.87,112600.0,19.2302,19.2478,19.2126,19.2478,112600.0
2015-04-24 15:10:00,21.86,21.87,21.84,21.84,123600.0,19.239,19.2478,19.2214,19.2214,123600.0
2015-04-24 15:15:00,21.84,21.85,21.81,21.82,91100.0,19.2214,19.2302,19.195,19.2038,91100.0
2015-04-24 15:20:00,21.83,21.83,21.81,21.81,153300.0,19.2126,19.2126,19.195,19.195,153300.0
2015-04-24 15:25:00,21.82,21.82,21.81,21.82,131100.0,19.2038,19.2038,19.195,19.2038,131100.0
2015-04-24 15:30:00,21.82,21.84,21.78,21.84,411800.0,19.2038,19.2214,19.1686,19.2214,411800.0
2015-04-24 15:35:00,21.84,21.84,21.81,21.81,140000.0,19.2214,19.2214,19.195,19.195,140000.0
2015-04-24 15:40:00,21.81,21.84,21.81,21.83,176900.0,19.195,19.2214,19.195,19.2126,176900.0
2015-04-24 15:45:00,21.83,21.84,21.81,21.81,305300.0,19.2126,19.2214,19.195,19.195,305300.0
2015-04-24 15:50:00,21.81,21.83,21.8,21.8,293900.0,19.195,19.2126,19.1862,19.1862,293900.0
2015-04-24 15:55:00,21.8,21.81,21.79,21.8,722700.0,19.1862,19.195,19.1774,19.1862,722700.0
2015-04-27 09:30:00,20.53,20.55,20.35,20.42,10081700.0,18.0684,18.086,17.91,17.9716,10081700.0
2015-04-27 09:35:00,20.45,20.45,20.28,20.31,7278100.0,17.998,17.998,17.8484,17.8748,7278100.0
2015-04-27 09:40:00,20.32,20.33,20.16,20.24,4782800.0,17.8836,17.8924,17.7428,17.8132,4782800.0
2015-04-27 09:45:00,20.24,20.25,20.09,20.14,5837900.0,17.8132,17.822,17.6812,17.7252,5837900.0
2015-04-27 09:50:00,20.14,20.16,20.0,20.02,4672100.0,17.7252,17.7428,17.602,17.6196,4672100.0
2015-04-27 09:55:00,20.01,20.25,19.84,19.98,6734800.0,17.6108,17.822,17.4612,17.5844,6734800.0
2015-04-27 10:00:00,19.99,20.1,19.97,19.99,5041600.0,17.5932,17.69,17.5756,17.5932,5041600.0
2015-04-27 10:05:00,20.0,20.05,19.95,20.03,3537800.0,17.602,17.646,17.558,17.6284,3537800.0
2015-04-27 10:10:00,20.04,20.2,20.01,20.19,3420900.0,17.6372,17.778,17.6108,17.7692,3420900.0
2015-04-27 10:15:00,20.19,20.2,20.1,20.12,1485700.0,17.7692,17.778,17.69,17.7076,1485700.0
2015-04-27 10:20:00,20.11,20.11,20.09,20.11,1216300.0,17.6988,17.6988,17.6812,17.6988,1216300.0
2015-04-27 10:25:00,20.1,20.2,20.1,20.18,1786900.0,17.69,17.778,17.69,17.7604,1786900.0
2015-04-27 10:30:00,20.17,20.3,20.16,20.29,2240600.0,17.7516,17.866,17.7428,17.8572,2240600.0
2015-04-27 10:35:00,20.29,20.37,20.2,20.27,2548300.0,17.8572,17.9276,17.778,17.8396,2548300.0
2015-04-27 10:40:00,20.27,20.34,20.24,20.32,1072200.0,17.8396,17.9012,17.8132,17.8836,1072200.0
2015-04-27 10:45:00,20.32,20.35,20.28,20.34,716600.0,17.8836,17.91,17.8484,17.9012,716600.0
2015-04-27 10:50:00,20.34,20.36,20.28,20.3,976900.0,17.9012,17.9188,17.8484,17.866,976900.0
2015-04-27 10:55:00,20.3,20.33,20.28,20.29,1008900.0,17.866,17.8924,17.8484,17.8572,1008900.0
2015-04-27 11:00:00,20.3,20.3,20.22,20.26,1113900.0,17.866,17.866,17.7956,17.8308,1113900.0
2015-04-27 11:05:00,20.24,20.31,20.23,20.3,762300.0,17.8132,17.8748,17.8044,17.866,762300.0
2015-04-27 11:10:00,20.29,20.36,20.28,20.35,604700.0,17.8572,17.9188,17.8484,17.91,604700.0
2015-04-27 11:15:00,20.35,20.37,20.29,20.32,712000.0,17.91,17.9276,17.8572,17.8836,712000.0
2015-04-27 11:20:00,20.33,20.39,20.3,20.39,684800.0,17.8924,17.9452,17.866,17.9452,684800.0
2015-04-27 11:25:00,20.39,20.41,20.32,20.35,1536800.0,17.9452,17.9628,17.8836,17.91,1536800.0
2015-04-27 11:30:00,20.34,20.36,20.33,20.35,741400.0,17.9012,17.9188,17.8924,17.91,741400.0
2015-04-27 11:35:00,20.36,20.36,20.32,20.33,895200.0,17.9188,17.9188,17.8836,17.8924,895200.0
2015-04-27 11:40:00,20.34,20.35,20.31,20.32,989500.0,17.9012,17.91,17.8748,17.8836,989500.0
2015-04-27 11:45:00,20.33,20.34,20.28,20.28,1238600.0,17.8924,17.9012,17.8484,17.8484,1238600.0
2015-04-27 11:50:00,20.28,20.29,20.17,20.22,1686600.0,17.8484,17.8572,17.7516,17.7956,1686600.0
2015-04-27 11:55:00,20.23,20.25,20.18,20.2,858300.0,17.8044,17.822,17.7604,17.778,858300.0
2015-04-27 12:00:00,20.2,20.23,20.11,20.14,1475800.0,17.778,17.8044,17.6988,17.7252,1475800.0
2015-04-27 12:05:00,20.14,20.21,20.13,20.16,1747800.0,17.7252,17.7868,17.7164,17.7428,1747800.0
2015-04-27 12:10:00,20.17,20.17,20.12,20.14,627900.0,17.7516,17.7516,17.7076,17.7252,627900.0
2015-04-27 12:15:00,20.14,20.15,20.1,20.1,972900.0,17.7252,17.734,17.69,17.69,972900.0
2015-04-27 12:20:00,20.1,20.21,20.1,20.14,919300.0,17.69,17.7868,17.69,17.7252,919300.0
2015-04-27 12:25:00,20.15,20.25,20.13,20.23,867600.0,17.734,17.822,17.7164,17.8044,867600.0
2015-04-27 12:30:00,20.23,20.26,20.21,20.21,678900.0,17.8044,17.8308,17.7868,17.7868,678900.0
2015-04-27 12:35:00,20.21,20.28,20.2,20.26,662100.0,17.7868,17.8484,17.778,17.8308,662100.0
2015-04-27 12:40:00,20.25,20.28,20.18,20.2,619700.0,17.822,17.8484,17.7604,17.778,619700.0
2015-04-27 12:45:00,20.2,20.24,20.17,20.2,751300.0,17.778,17.8132,17.7516,17.778,751300.0
2015-04-27 12:50:00,20.21,20.23,20.19,20.21,513600.0,17.7868,17.8044,17.7692,17.7868,513600.0
2015-04-27 12:55:00,20.21,20.23,20.18,20.23,457500.0,17.7868,17.8044,17.7604,17.8044,457500.0
2015-04-27 13:00:00,20.23,20.26,20.19,20.21,1167200.0,17.8044,17.8308,17.7692,17.7868,1167200.0
2015-04-27 13:05:00,20.21,20.24,20.19,20.21,529500.0,17.7868,17.8132,17.7692,17.7868,529500.0
2015-04-27 13:10:00,20.21,20.24,20.13,20.19,482200.0,17.7868,17.8132,17.7164,17.7692,482200.0
2015-04-27 13:15:00,20.19,20.2,20.15,20.2,528000.0,17.7692,17.778,17.734,17.778,528000.0
2015-04-27 13:20:00,20.2,20.2,20.14,20.16,418800.0,17.778,17.778,17.7252,17.7428,418800.0
2015-04-27 13:25:00,20.16,20.18,20.13,20.17,665000.0,17.7428,17.7604,17.7164,17.7516,665000.0
2015-04-27 13:30:00,20.17,20.18,20.14,20.15,425100.0,17.7516,17.7604,17.7252,17.734,425100.0
2015-04-27 13:35:00,20.14,20.17,20.13,20.14,955700.0,17.7252,17.7516,17.7164,17.7252,955700.0
2015-04-27 13:40:00,20.15,20.15,20.04,20.06,1297500.0,17.734,17.734,17.6372,17.6548,1297500.0
2015-04-27 13:45:00,20.07,20.07,20.0,20.02,780600.0,17.6636,17.6636,17.602,17.6196,780600.0
2015-04-27 13:50:00,20.01,20.08,20.01,20.08,711100.0,17.6108,17.6724,17.6108,17.6724,711100.0
2015-04-27 13:55:00,20.08,20.09,20.05,20.08,882700.0,17.6724,17.6812,17.646,17.6724,882700.0
2015-04-27 14:00:00,20.08,20.09,20.05,20.08,359800.0,17.6724,17.6812,17.646,17.6724,359800.0
2015-04-27 14:05:00,20.08,20.09,20.01,20.03,462100.0,17.6724,17.6812,17.6108,17.6284,462100.0
2015-04-27 14:10:00,20.03,20.07,19.97,20.07,1253600.0,17.6284,17.6636,17.5756,17.6636,1253600.0
2015-04-27 14:15:00,20.07,20.07,19.98,19.98,445300.0,17.6636,17.6636,17.5844,17.5844,445300.0
2015-04-27 14:20:00,19.98,20.04,19.96,20.04,695300.0,17.5844,17.6372,17.5668,17.6372,695300.0
2015-04-27 14:25:00,20.04,20.08,20.03,20.05,421400.0,17.6372,17.6724,17.6284,17.646,421400.0
2015-04-27 14:30:00,20.05,20.05,19.99,20.0,1133900.0,17.646,17.646,17.5932,17.602,1133900.0
2015-04-27 14:35:00,20.0,20.0,19.92,19.92,1492100.0,17.602,17.602,17.5316,17.5316,1492100.0
2015-04-27 14:40:00,19.93,19.95,19.9,19.94,861500.0,17.5404,17.558,17.514,17.5492,861500.0
2015-04-27 14:45:00,19.94,19.99,19.86,19.87,905300.0,17.5492,17.5932,17.4788,17.4876,905300.0
2015-04-27 14:50:00,19.86,19.88,19.8,19.84,1519400.0,17.4788,17.4964,17.426,17.4612,1519400.0
2015-04-27 14:55:00,19.84,19.97,19.83,19.92,1289300.0,17.4612,17.5756,17.4524,17.5316,1289300.0
2015-04-27 15:00:00,19.92,19.92,19.86,19.86,725400.0,17.5316,17.5316,17.4788,17.4788,725400.0
2015-04-27 15:05:00,19.87,19.87,19.74,19.79,2062300.0,17.4876,17.4876,17.3732,17.4172,2062300.0
2015-04-27 15:10:00,19.78,19.8,19.74,19.78,1563300.0,17.4084,17.426,17.3732,17.4084,1563300.0
2015-04-27 15:15:00,19.78,19.78,19.66,19.67,1863600.0,17.4084,17.4084,17.3027,17.3115,1863600.0
2015-04-27 15:20:00,19.68,19.7,19.64,19.67,2122500.0,17.3203,17.3379,17.2851,17.3115,2122500.0
2015-04-27 15:25:00,19.67,19.8,19.67,19.77,1699900.0,17.3115,17.426,17.3115,17.3996,1699900.0
2015-04-27 15:30:00,19.77,19.78,19.76,19.77,818400.0,17.3996,17.4084,17.3908,17.3996,818400.0
2015-04-27 15:35:00,19.76,19.85,19.74,19.82,2380900.0,17.3908,17.47,17.3732,17.4436,2380900.0
2015-04-27 15:40:00,19.82,19.95,19.81,19.91,2217300.0,17.4436,17.558,17.4348,17.5228,2217300.0
2015-04-27 15:45:00,19.91,19.98,19.88,19.95,2260900.0,17.5228,17.5844,17.4964,17.558,2260900.0
2015-04-27 15:50:00,19.94,20.0,19.93,19.96,3381500.0,17.5492,17.602,17.5404,17.5668,3381500.0
2015-04-27 15:55:00,19.96,20.01,19.95,19.97,5007500.0,17.5668,17.6108,17.558,17.5756,5007500.0
2015-04-28 09:30:00,20.13,20.25,20.12,20.19,2275700.0,17.7164,17.822,17.7076,17.7692,2275700.0
2015-04-28 09:35:00,20.19,20.49,20.17,20.34,2491600.0,17.7692,18.0332,17.7516,17.9012,2491600.0
2015-04-28 09:40:00,20.34,20.41,20.34,20.35,1791200.0,17.9012,17.9628,17.9012,17.91,1791200.0
2015-04-28 09:45:00,20.35,20.37,20.27,20.28,1164400.0,17.91,17.9276,17.8396,17.8484,1164400.0
2015-04-28 09:50:00,20.27,20.3,20.19,20.23,1202200.0,17.8396,17.866,17.7692,17.8044,1202200.0
2015-04-28 09:55:00,20.24,20.32,20.23,20.25,1060600.0,17.8132,17.8836,17.8044,17.822,1060600.0
2015-04-28 10:00:00,20.25,20.26,20.15,20.18,1157500.0,17.822,17.8308,17.734,17.7604,1157500.0
2015-04-28 10:05:00,20.18,20.18,20.1,20.1,1236300.0,17.7604,17.7604,17.69,17.69,1236300.0
2015-04-28 10:10:00,20.1,20.16,20.08,20.09,778900.0,17.69,17.7428,17.6724,17.6812,778900.0
2015-04-28 10:15:00,20.09,20.22,20.05,20.22,821600.0,17.6812,17.7956,17.646,17.7956,821600.0
2015-04-28 10:20:00,20.21,20.24,20.18,20.2,822900.0,17.7868,17.8132,17.7604,17.778,822900.0
2015-04-28 10:25:00,20.2,20.24,20.14,20.21,577100.0,17.778,17.8132,17.7252,17.7868,577100.0
2015-04-28 10:30:00,20.22,20.34,20.22,20.32,875100.0,17.7956,17.9012,17.7956,17.8836,875100.0
2015-04-28 10:35:00,20.33,20.36,20.29,20.32,704100.0,17.8924,17.9188,17.8572,17.8836,704100.0
2015-04-28 10:40:00,20.32,20.38,20.3,20.38,446000.0,17.8836,17.9364,17.866,17.9364,446000.0
2015-04-28 10:45:00,20.37,20.38,20.3,20.31,396600.0,17.9276,17.9364,17.866,17.8748,396600.0
2015-04-28 10:50:00,20.32,20.35,20.28,20.29,509500.0,17.8836,17.91,17.8484,17.8572,509500.0
2015-04-28 10:55:00,20.3,20.34,20.29,20.3,342400.0,17.866,17.9012,17.8572,17.866,342400.0
2015-04-28 11:00:00,20.29,20.32,20.29,20.31,541100.0,17.8572,17.8836,17.8572,17.8748,541100.0
2015-04-28 11:05:00,20.3,20.31,20.28,20.29,317600.0,17.866,17.8748,17.8484,17.8572,317600.0
2015-04-28 11:10:00,20.3,20.31,20.26,20.3,457800.0,17.866,17.8748,17.8308,17.866,457800.0
2015-04-28 11:15:00,20.29,20.31,20.27,20.29,560500.0,17.8572,17.8748,17.8396,17.8572,560500.0
2015-04-28 11:20:00,20.29,20.29,20.23,20.25,587200.0,17.8572,17.8572,17.8044,17.822,587200.0
2015-04-28 11:25:00,20.26,20.27,20.22,20.23,496900.0,17.8308,17.8396,17.7956,17.8044,496900.0
2015-04-28 11:30:00,20.22,20.24,20.18,20.2,547400.0,17.7956,17.8132,17.7604,17.778,547400.0
2015-04-28 11:35:00,20.2,20.22,20.19,20.19,397300.0,17.778,17.7956,17.7692,17.7692,397300.0
2015-04-28 11:40:00,20.19,20.2,20.09,20.1,948100.0,17.7692,17.778,17.6812,17.69,948100.0
2015-04-28 11:45:00,20.1,20.17,20.1,20.15,536700.0,17.69,17.7516,17.69,17.734,536700.0
2015-04-28 11:50:00,20.15,20.16,20.11,20.12,985800.0,17.734,17.7428,17.6988,17.7076,985800.0
2015-04-28 11:55:00,20.12,20.13,20.1,20.12,475900.0,17.7076,17.7164,17.69,17.7076,475900.0
2015-04-28 12:00:00,20.12,20.2,20.11,20.17,507900.0,17.7076,17.778,17.6988,17.7516,507900.0
2015-04-28 12:05:00,20.17,20.22,20.16,20.22,247200.0,17.7516,17.7956,17.7428,17.7956,247200.0
2015-04-28 12:10:00,20.21,20.24,20.21,20.22,383600.0,17.7868,17.8132,17.7868,17.7956,383600.0
2015-04-28 12:15:00,20.22,20.23,20.17,20.19,290700.0,17.7956,17.8044,17.7516,17.7692,290700.0
2015-04-28 12:20:00,20.18,20.2,20.13,20.14,402800.0,17.7604,17.778,17.7164,17.7252,402800.0
2015-04-28 12:25:00,20.14,20.2,20.13,20.2,258300.0,17.7252,17.778,17.7164,17.778,258300.0
2015-04-28 12:30:00,20.2,20.24,20.18,20.19,776900.0,17.778,17.8132,17.7604,17.7692,776900.0
2015-04-28 12:35:00,20.18,20.23,20.18,20.22,423300.0,17.7604,17.8044,17.7604,17.7956,423300.0
2015-04-28 12:40:00,20.22,20.23,20.17,20.18,231700.0,17.7956,17.8044,17.7516,17.7604,231700.0
2015-04-28 12:45:00,20.18,20.2,20.17,20.2,113600.0,17.7604,17.778,17.7516,17.778,113600.0
2015-04-28 12:50:00,20.2,20.2,20.16,20.18,253400.0,17.778,17.778,17.7428,17.7604,253400.0
2015-04-28 12:55:00,20.19,20.2,20.14,20.18,162200.0,17.7692,17.778,17.7252,17.7604,162200.0
2015-04-28 13:00:00,20.18,20.19,20.16,20.18,219300.0,17.7604,17.7692,17.7428,17.7604,219300.0
2015-04-28 13:05:00,20.18,20.19,20.16,20.17,335000.0,17.7604,17.7692,17.7428,17.7516,335000.0
2015-04-28 13:10:00,20.17,20.17,20.15,20.16,182600.0,17.7516,17.7516,17.734,17.7428,182600.0
2015-04-28 13:15:00,20.16,20.17,20.15,20.16,151900.0,17.7428,17.7516,17.734,17.7428,151900.0
2015-04-28 13:20:00,20.15,20.17,20.15,20.16,242000.0,17.734,17.7516,17.734,17.7428,242000.0
2015-04-28 13:25:00,20.17,20.17,20.15,20.16,288200.0,17.7516,17.7516,17.734,17.7428,288200.0
2015-04-28 13:30:00,20.16,20.16,20.15,20.15,111300.0,17.7428,17.7428,17.734,17.734,111300.0
2015-04-28 13:35:00,20.15,20.16,20.15,20.16,84800.0,17.734,17.7428,17.734,17.7428,84800.0
2015-04-28 13:40:00,20.15,20.21,20.15,20.21,393300.0,17.734,17.7868,17.734,17.7868,393300.0
2015-04-28 13:45:00,20.21,20.21,20.16,20.17,407400.0,17.7868,17.7868,17.7428,17.7516,407400.0
2015-04-28 13:50:00,20.17,20.19,20.16,20.19,216700.0,17.7516,17.7692,17.7428,17.7692,216700.0
2015-04-28 13:55:00,20.19,20.2,20.15,20.15,432000.0,17.7692,17.778,17.734,17.734,432000.0
2015-04-28 14:00:00,20.15,20.17,20.15,20.16,463000.0,17.734,17.7516,17.734,17.7428,463000.0
2015-04-28 14:05:00,20.16,20.21,20.15,20.21,254400.0,17.7428,17.7868,17.734,17.7868,254400.0
2015-04-28 14:10:00,20.21,20.21,20.17,20.19,329900.0,17.7868,17.7868,17.7516,17.7692,329900.0
2015-04-28 14:15:00,20.19,20.19,20.16,20.17,184300.0,17.7692,17.7692,17.7428,17.7516,184300.0
2015-04-28 14:20:00,20.17,20.17,20.16,20.17,189500.0,17.7516,17.7516,17.7428,17.7516,189500.0
2015-04-28 14:25:00,20.17,20.18,20.09,20.11,967000.0,17.7516,17.7604,17.6812,17.6988,967000.0
2015-04-28 14:30:00,20.11,20.11,20.05,20.09,917100.0,17.6988,17.6988,17.646,17.6812,917100.0
2015-04-28 14:35:00,20.09,20.09,20.04,20.05,538000.0,17.6812,17.6812,17.6372,17.646,538000.0
2015-04-28 14:40:00,20.05,20.09,20.02,20.07,416200.0,17.646,17.6812,17.6196,17.6636,416200.0
2015-04-28 14:45:00,20.07,20.08,20.04,20.05,348400.0,17.6636,17.6724,17.6372,17.646,348400.0
2015-04-28 14:50:00,20.05,20.07,20.02,20.07,366600.0,17.646,17.6636,17.6196,17.6636,366600.0
2015-04-28 14:55:00,20.07,20.07,20.02,20.04,583800.0,17.6636,17.6636,17.6196,17.6372,583800.0
2015-04-28 15:00:00,20.05,20.08,20.03,20.08,643100.0,17.646,17.6724,17.6284,17.6724,643100.0
2015-04-28 15:05:00,20.07,20.09,20.06,20.07,953000.0,17.6636,17.6812,17.6548,17.6636,953000.0
2015-04-28 15:10:00,20.07,20.07,19.99,20.01,1455200.0,17.6636,17.6636,17.5932,17.6108,1455200.0
2015-04-28 15:15:00,20.01,20.06,20.01,20.01,1003700.0,17.6108,17.6548,17.6108,17.6108,1003700.0
2015-04-28 15:20:00,20.01,20.04,19.99,20.03,821500.0,17.6108,17.6372,17.5932,17.6284,821500.0
2015-04-28 15:25:00,20.03,20.03,20.0,20.02,357000.0,17.6284,17.6284,17.602,17.6196,357000.0
2015-04-28 15:30:00,20.02,20.06,20.01,20.06,342500.0,17.6196,17.6548,17.6108,17.6548,342500.0
2015-04-28 15:35:00,20.05,20.06,20.02,20.02,426000.0,17.646,17.6548,17.6196,17.6196,426000.0
2015-04-28 15:40:00,20.02,20.04,20.02,20.03,645500.0,17.6196,17.6372,17.6196,17.6284,645500.0
2015-04-28 15:45:00,20.03,20.04,20.0,20.01,940100.0,17.6284,17.6372,17.602,17.6108,940100.0
2015-04-28 15:50:00,20.02,20.04,20.01,20.03,1637200.0,17.6196,17.6372,17.6108,17.6284,1637200.0
2015-04-28 15:55:00,20.02,20.04,20.02,20.04,1689200.0,17.6196,17.6372,17.6196,17.6372,1689200.0
2015-04-29 09:30:00,19.96,19.97,19.84,19.86,956800.0,17.5668,17.5756,17.4612,17.4788,956800.0
2015-04-29 09:35:00,19.86,19.91,19.82,19.85,537400.0,17.4788,17.5228,17.4436,17.47,537400.0
2015-04-29 09:40:00,19.86,19.9,19.84,19.9,384000.0,17.4788,17.514,17.4612,17.514,384000.0
2015-04-29 09:45:00,19.9,19.9,19.86,19.89,250400.0,17.514,17.514,17.4788,17.5052,250400.0
2015-04-29 09:50:00,19.89,19.96,19.84,19.88,678100.0,17.5052,17.5668,17.4612,17.4964,678100.0
2015-04-29 09:55:00,19.87,19.93,19.87,19.92,569600.0,17.4876,17.5404,17.4876,17.5316,569600.0
2015-04-29 10:00:00,19.92,19.98,19.89,19.92,352000.0,17.5316,17.5844,17.5052,17.5316,352000.0
2015-04-29 10:05:00,19.92,19.93,19.86,19.87,225400.0,17.5316,17.5404,17.4788,17.4876,225400.0
2015-04-29 10:10:00,19.86,19.9,19.8,19.82,1193000.0,17.4788,17.514,17.426,17.4436,1193000.0
2015-04-29 10:15:00,19.82,19.9,19.81,19.89,283400.0,17.4436,17.514,17.4348,17.5052,283400.0
2015-04-29 10:20:00,19.89,19.94,19.88,19.91,382600.0,17.5052,17.5492,17.4964,17.5228,382600.0
2015-04-29 10:25:00,19.91,19.94,19.91,19.91,208600.0,17.5228,17.5492,17.5228,17.5228,208600.0
2015-04-29 10:30:00,19.91,19.95,19.9,19.95,486300.0,17.5228,17.558,17.514,17.558,486300.0
2015-04-29 10:35:00,19.95,19.96,19.92,19.95,319400.0,17.558,17.5668,17.5316,17.558,319400.0
2015-04-29 10:40:00,19.95,19.96,19.86,19.87,292600.0,17.558,17.5668,17.4788,17.4876,292600.0
2015-04-29 10:45:00,19.86,19.91,19.86,19.91,384300.0,17.4788,17.5228,17.4788,17.5228,384300.0
2015-04-29 10:50:00,19.91,19.91,19.87,19.87,156300.0,17.5228,17.5228,17.4876,17.4876,156300.0
2015-04-29 10:55:00,19.87,19.88,19.86,19.87,398400.0,17.4876,17.4964,17.4788,17.4876,398400.0
2015-04-29 11:00:00,19.88,19.96,19.87,19.93,241500.0,17.4964,17.5668,17.4876,17.5404,241500.0
2015-04-29 11:05:00,19.94,19.94,19.91,19.92,175100.0,17.5492,17.5492,17.5228,17.5316,175100.0
2015-04-29 11:10:00,19.92,19.92,19.85,19.86,427800.0,17.5316,17.5316,17.47,17.4788,427800.0
2015-04-29 11:15:00,19.86,19.88,19.85,19.86,351900.0,17.4788,17.4964,17.47,17.4788,351900.0
2015-04-29 11:20:00,19.85,19.86,19.8,19.82,273700.0,17.47,17.4788,17.426,17.4436,273700.0
2015-04-29 11:25:00,19.82,19.85,19.79,19.81,436600.0,17.4436,17.47,17.4172,17.4348,436600.0
2015-04-29 11:30:00,19.81,19.85,19.8,19.85,325400.0,17.4348,17.47,17.426,17.47,325400.0
2015-04-29 11:35:00,19.85,19.87,19.83,19.84,500100.0,17.47,17.4876,17.4524,17.4612,500100.0
2015-04-29 11:40:00,19.83,19.85,19.82,19.84,101200.0,17.4524,17.47,17.4436,17.4612,101200.0
2015-04-29 11:45:00,19.83,19.86,19.79,19.85,237000.0,17.4524,17.4788,17.4172,17.47,237000.0
2015-04-29 11:50:00,19.85,19.86,19.84,19.85,129500.0,17.47,17.4788,17.4612,17.47,129500.0
2015-04-29 11:55:00,19.85,19.86,19.84,19.86,64800.0,17.47,17.4788,17.4612,17.4788,64800.0
2015-04-29 12:00:00,19.86,19.86,19.83,19.84,111700.0,17.4788,17.4788,17.4524,17.4612,111700.0
2015-04-29 12:05:00,19.84,19.85,19.83,19.84,75800.0,17.4612,17.47,17.4524,17.4612,75800.0
2015-04-29 12:10:00,19.83,19.84,19.8,19.82,229100.0,17.4524,17.4612,17.426,17.4436,229100.0
2015-04-29 12:15:00,19.82,19.85,19.8,19.84,325700.0,17.4436,17.47,17.426,17.4612,325700.0
2015-04-29 12:20:00,19.85,19.85,19.81,19.82,409600.0,17.47,17.47,17.4348,17.4436,409600.0
2015-04-29 12:25:00,19.81,19.82,19.8,19.8,40000.0,17.4348,17.4436,17.426,17.426,40000.0
2015-04-29 12:30:00,19.8,19.81,19.73,19.74,504800.0,17.426,17.4348,17.3644,17.3732,504800.0
2015-04-29 12:35:00,19.74,19.74,19.69,19.7,257700.0,17.3732,17.3732,17.3291,17.3379,257700.0
2015-04-29 12:40:00,19.69,19.71,19.63,19.7,587000.0,17.3291,17.3467,17.2763,17.3379,587000.0
2015-04-29 12:45:00,19.7,19.7,19.64,19.67,543700.0,17.3379,17.3379,17.2851,17.3115,543700.0
2015-04-29 12:50:00,19.67,19.71,19.66,19.71,666700.0,17.3115,17.3467,17.3027,17.3467,666700.0
2015-04-29 12:55:00,19.71,19.74,19.7,19.71,158600.0,17.3467,17.3732,17.3379,17.3467,158600.0
2015-04-29 13:00:00,19.71,19.73,19.7,19.72,196700.0,17.3467,17.3644,17.3379,17.3556,196700.0
2015-04-29 13:05:00,19.72,19.77,19.71,19.75,278400.0,17.3556,17.3996,17.3467,17.382,278400.0
2015-04-29 13:10:00,19.76,19.76,19.73,19.75,416300.0,17.3908,17.3908,17.3644,17.382,416300.0
2015-04-29 13:15:00,19.75,19.78,19.74,19.78,118100.0,17.382,17.4084,17.3732,17.4084,118100.0
2015-04-29 13:20:00,19.78,19.78,19.73,19.75,104200.0,17.4084,17.4084,17.3644,17.382,104200.0
2015-04-29 13:25:00,19.75,19.77,19.7,19.72,346300.0,17.382,17.3996,17.3379,17.3556,346300.0
2015-04-29 13:30:00,19.72,19.74,19.71,19.74,149300.0,17.3556,17.3732,17.3467,17.3732,149300.0
2015-04-29 13:35:00,19.74,19.78,19.71,19.78,318900.0,17.3732,17.4084,17.3467,17.4084,318900.0
2015-04-29 13:40:00,19.78,19.82,19.76,19.82,204800.0,17.4084,17.4436,17.3908,17.4436,204800.0
2015-04-29 13:45:00,19.82,19.84,19.81,19.84,68800.0,17.4436,17.4612,17.4348,17.4612,68800.0
2015-04-29 13:50:00,19.84,19.86,19.82,19.85,359300.0,17.4612,17.4788,17.4436,17.47,359300.0
2015-04-29 13:55:00,19.85,19.9,19.85,19.89,249400.0,17.47,17.514,17.47,17.5052,249400.0
2015-04-29 14:00:00,19.9,19.93,19.83,19.92,239200.0,17.514,17.5404,17.4524,17.5316,239200.0
2015-04-29 14:05:00,19.92,19.94,19.84,19.87,221400.0,17.5316,17.5492,17.4612,17.4876,221400.0
2015-04-29 14:10:00,19.87,19.9,19.84,19.85,175600.0,17.4876,17.514,17.4612,17.47,175600.0
2015-04-29 14:15:00,19.85,19.93,19.84,19.88,239500.0,17.47,17.5404,17.4612,17.4964,239500.0
2015-04-29 14:20:00,19.88,19.97,19.87,19.96,442400.0,17.4964,17.5756,17.4876,17.5668,442400.0
2015-04-29 14:25:00,19.96,19.97,19.92,19.95,142100.0,17.5668,17.5756,17.5316,17.558,142100.0
2015-04-29 14:30:00,19.94,19.98,19.92,19.97,125200.0,17.5492,17.5844,17.5316,17.5756,125200.0
2015-04-29 14:35:00,19.97,20.0,19.96,19.99,183000.0,17.5756,17.602,17.5668,17.5932,183000.0
2015-04-29 14:40:00,19.99,20.0,19.96,19.99,509300.0,17.5932,17.602,17.5668,17.5932,509300.0
2015-04-29 14:45:00,19.99,20.0,19.95,19.96,202100.0,17.5932,17.602,17.558,17.5668,202100.0
2015-04-29 14:50:00,19.97,19.97,19.91,19.92,170800.0,17.5756,17.5756,17.5228,17.5316,170800.0
2015-04-29 14:55:00,19.92,19.95,19.9,19.94,255100.0,17.5316,17.558,17.514,17.5492,255100.0
2015-04-29 15:00:00,19.94,19.99,19.93,19.94,320900.0,17.5492,17.5932,17.5404,17.5492,320900.0
2015-04-29 15:05:00,19.94,19.95,19.91,19.95,128900.0,17.5492,17.558,17.5228,17.558,128900.0
2015-04-29 15:10:00,19.94,19.96,19.9,19.95,646800.0,17.5492,17.5668,17.514,17.558,646800.0
2015-04-29 15:15:00,19.95,19.97,19.92,19.96,215400.0,17.558,17.5756,17.5316,17.5668,215400.0
2015-04-29 15:20:00,19.96,19.98,19.94,19.95,295600.0,17.5668,17.5844,17.5492,17.558,295600.0
2015-04-29 15:25:00,19.96,19.98,19.95,19.98,186500.0,17.5668,17.5844,17.558,17.5844,186500.0
2015-04-29 15:30:00,19.97,19.98,19.96,19.98,458000.0,17.5756,17.5844,17.5668,17.5844,458000.0
2015-04-29 15:35:00,19.97,20.0,19.97,19.98,541700.0,17.5756,17.602,17.5756,17.5844,541700.0
2015-04-29 15:40:00,19.98,20.0,19.96,19.96,1814800.0,17.5844,17.602,17.5668,17.5668,1814800.0
2015-04-29 15:45:00,19.95,19.99,19.95,19.97,1075400.0,17.558,17.5932,17.558,17.5756,1075400.0
2015-04-29 15:50:00,19.98,20.0,19.96,19.98,716200.0,17.5844,17.602,17.5668,17.5844,716200.0
2015-04-29 15:55:00,19.99,20.01,19.98,20.01,1989200.0,17.5932,17.6108,17.5844,17.6108,1989200.0
2015-04-30 09:30:00,19.89,19.92,19.8,19.86,632500.0,17.5052,17.5316,17.426,17.4788,632500.0
2015-04-30 09:35:00,19.86,19.89,19.82,19.86,399900.0,17.4788,17.5052,17.4436,17.4788,399900.0
2015-04-30 09:40:00,19.86,19.89,19.82,19.84,321600.0,17.4788,17.5052,17.4436,17.4612,321600.0
2015-04-30 09:45:00,19.84,19.91,19.77,19.87,757000.0,17.4612,17.5228,17.3996,17.4876,757000.0
2015-04-30 09:50:00,19.87,19.87,19.77,19.77,927800.0,17.4876,17.4876,17.3996,17.3996,927800.0
2015-04-30 09:55:00,19.77,19.8,19.73,19.77,723200.0,17.3996,17.426,17.3644,17.3996,723200.0
2015-04-30 10:00:00,19.76,19.8,19.75,19.77,334900.0,17.3908,17.426,17.382,17.3996,334900.0
2015-04-30 10:05:00,19.78,19.82,19.77,19.78,360200.0,17.4084,17.4436,17.3996,17.4084,360200.0
2015-04-30 10:10:00,19.79,19.85,19.75,19.85,613000.0,17.4172,17.47,17.382,17.47,613000.0
2015-04-30 10:15:00,19.85,19.9,19.79,19.87,431700.0,17.47,17.514,17.4172,17.4876,431700.0
2015-04-30 10:20:00,19.87,19.89,19.82,19.83,277500.0,17.4876,17.5052,17.4436,17.4524,277500.0
2015-04-30 10:25:00,19.83,19.88,19.82,19.84,240100.0,17.4524,17.4964,17.4436,17.4612,240100.0
2015-04-30 10:30:00,19.84,19.84,19.78,19.81,353700.0,17.4612,17.4612,17.4084,17.4348,353700.0
2015-04-30 10:35:00,19.82,19.84,19.78,19.8,250600.0,17.4436,17.4612,17.4084,17.426,250600.0
2015-04-30 10:40:00,19.79,19.83,19.78,19.79,310000.0,17.4172,17.4524,17.4084,17.4172,310000.0
2015-04-30 10:45:00,19.79,19.83,19.78,19.82,208900.0,17.4172,17.4524,17.4084,17.4436,208900.0
2015-04-30 10:50:00,19.82,19.84,19.8,19.82,210700.0,17.4436,17.4612,17.426,17.4436,210700.0
2015-04-30 10:55:00,19.81,19.83,19.78,19.83,154000.0,17.4348,17.4524,17.4084,17.4524,154000.0
2015-04-30 11:00:00,19.83,19.86,19.8,19.86,260900.0,17.4524,17.4788,17.426,17.4788,260900.0
2015-04-30 11:05:00,19.86,19.9,19.85,19.89,213200.0,17.4788,17.514,17.47,17.5052,213200.0
2015-04-30 11:10:00,19.88,19.9,19.87,19.89,98100.0,17.4964,17.514,17.4876,17.5052,98100.0
2015-04-30 11:15:00,19.89,19.89,19.86,19.89,233400.0,17.5052,17.5052,17.4788,17.5052,233400.0
2015-04-30 11:20:00,19.89,19.89,19.86,19.87,240100.0,17.5052,17.5052,17.4788,17.4876,240100.0
2015-04-30 11:25:00,19.86,19.87,19.84,19.85,183100.0,17.4788,17.4876,17.4612,17.47,183100.0
2015-04-30 11:30:00,19.86,19.91,19.85,19.9,318700.0,17.4788,17.5228,17.47,17.514,318700.0
2015-04-30 11:35:00,19.89,19.9,19.87,19.88,206200.0,17.5052,17.514,17.4876,17.4964,206200.0
2015-04-30 11:40:00,19.88,19.9,19.86,19.87,114600.0,17.4964,17.514,17.4788,17.4876,114600.0
2015-04-30 11:45:00,19.87,19.89,19.86,19.88,250300.0,17.4876,17.5052,17.4788,17.4964,250300.0
2015-04-30 11:50:00,19.88,19.89,19.87,19.88,137800.0,17.4964,17.5052,17.4876,17.4964,137800.0
2015-04-30 11:55:00,19.87,19.87,19.82,19.84,91100.0,17.4876,17.4876,17.4436,17.4612,91100.0
2015-04-30 12:00:00,19.83,19.87,19.83,19.87,151000.0,17.4524,17.4876,17.4524,17.4876,151000.0
2015-04-30 12:05:00,19.87,19.89,19.84,19.86,319000.0,17.4876,17.5052,17.4612,17.4788,319000.0
2015-04-30 12:10:00,19.87,19.89,19.86,19.87,157100.0,17.4876,17.5052,17.4788,17.4876,157100.0
2015-04-30 12:15:00,19.87,19.89,19.86,19.89,106200.0,17.4876,17.5052,17.4788,17.5052,106200.0
2015-04-30 12:20:00,19.88,19.88,19.85,19.87,79300.0,17.4964,17.4964,17.47,17.4876,79300.0
2015-04-30 12:25:00,19.87,19.87,19.84,19.86,63400.0,17.4876,17.4876,17.4612,17.4788,63400.0
2015-04-30 12:30:00,19.86,19.86,19.81,19.82,220000.0,17.4788,17.4788,17.4348,17.4436,220000.0
2015-04-30 12:35:00,19.82,19.84,19.81,19.81,650000.0,17.4436,17.4612,17.4348,17.4348,650000.0
2015-04-30 12:40:00,19.82,19.84,19.78,19.8,475300.0,17.4436,17.4612,17.4084,17.426,475300.0
2015-04-30 12:45:00,19.8,19.81,19.77,19.78,814700.0,17.426,17.4348,17.3996,17.4084,814700.0
2015-04-30 12:50:00,19.79,19.8,19.75,19.78,1165000.0,17.4172,17.426,17.382,17.4084,1165000.0
2015-04-30 12:55:00,19.77,19.79,19.76,19.79,471900.0,17.3996,17.4172,17.3908,17.4172,471900.0
2015-04-30 13:00:00,19.79,19.79,19.76,19.78,263700.0,17.4172,17.4172,17.3908,17.4084,263700.0
2015-04-30 13:05:00,19.78,19.8,19.76,19.79,458400.0,17.4084,17.426,17.3908,17.4172,458400.0
2015-04-30 13:10:00,19.79,19.8,19.76,19.78,323900.0,17.4172,17.426,17.3908,17.4084,323900.0
2015-04-30 13:15:00,19.79,19.79,19.76,19.78,251700.0,17.4172,17.4172,17.3908,17.4084,251700.0
2015-04-30 13:20:00,19.78,19.8,19.69,19.71,519400.0,17.4084,17.426,17.3291,17.3467,519400.0
2015-04-30 13:25:00,19.72,19.75,19.69,19.73,295500.0,17.3556,17.382,17.3291,17.3644,295500.0
2015-04-30 13:30:00,19.73,19.78,19.71,19.75,136900.0,17.3644,17.4084,17.3467,17.382,136900.0
2015-04-30 13:35:00,19.76,19.76,19.71,19.71,90800.0,17.3908,17.3908,17.3467,17.3467,90800.0
2015-04-30 13:40:00,19.71,19.73,19.7,19.73,278200.0,17.3467,17.3644,17.3379,17.3644,278200.0
2015-04-30 13:45:00,19.73,19.77,19.71,19.71,179100.0,17.3644,17.3996,17.3467,17.3467,179100.0
2015-04-30 13:50:00,19.71,19.72,19.69,19.71,134000.0,17.3467,17.3556,17.3291,17.3467,134000.0
2015-04-30 13:55:00,19.71,19.75,19.7,19.72,248000.0,17.3467,17.382,17.3379,17.3556,248000.0
2015-04-30 14:00:00,19.71,19.76,19.7,19.76,268500.0,17.3467,17.3908,17.3379,17.3908,268500.0
2015-04-30 14:05:00,19.76,19.77,19.71,19.73,485700.0,17.3908,17.3996,17.3467,17.3644,485700.0
2015-04-30 14:10:00,19.73,19.77,19.71,19.77,155700.0,17.3644,17.3996,17.3467,17.3996,155700.0
2015-04-30 14:15:00,19.77,19.77,19.74,19.75,109000.0,17.3996,17.3996,17.3732,17.382,109000.0
2015-04-30 14:20:00,19.74,19.75,19.69,19.7,307400.0,17.3732,17.382,17.3291,17.3379,307400.0
2015-04-30 14:25:00,19.7,19.72,19.69,19.7,340000.0,17.3379,17.3556,17.3291,17.3379,340000.0
2015-04-30 14:30:00,19.7,19.71,19.65,19.69,403000.0,17.3379,17.3467,17.2939,17.3291,403000.0
2015-04-30 14:35:00,19.69,19.73,19.68,19.73,239300.0,17.3291,17.3644,17.3203,17.3644,239300.0
2015-04-30 14:40:00,19.73,19.73,19.7,19.73,204900.0,17.3644,17.3644,17.3379,17.3644,204900.0
2015-04-30 14:45:00,19.73,19.73,19.7,19.71,380900.0,17.3644,17.3644,17.3379,17.3467,380900.0
2015-04-30 14:50:00,19.71,19.74,19.7,19.72,158900.0,17.3467,17.3732,17.3379,17.3556,158900.0
2015-04-30 14:55:00,19.72,19.72,19.68,19.69,527700.0,17.3556,17.3556,17.3203,17.3291,527700.0
2015-04-30 15:00:00,19.68,19.69,19.65,19.68,349200.0,17.3203,17.3291,17.2939,17.3203,349200.0
2015-04-30 15:05:00,19.68,19.7,19.67,19.67,176600.0,17.3203,17.3379,17.3115,17.3115,176600.0
2015-04-30 15:10:00,19.67,19.72,19.64,19.71,944700.0,17.3115,17.3556,17.2851,17.3467,944700.0
2015-04-30 15:15:00,19.71,19.76,19.68,19.76,1188900.0,17.3467,17.3908,17.3203,17.3908,1188900.0
2015-04-30 15:20:00,19.75,19.78,19.74,19.78,486100.0,17.382,17.4084,17.3732,17.4084,486100.0
2015-04-30 15:25:00,19.78,19.78,19.7,19.71,367600.0,17.4084,17.4084,17.3379,17.3467,367600.0
2015-04-30 15:30:00,19.7,19.76,19.69,19.76,402500.0,17.3379,17.3908,17.3291,17.3908,402500.0
2015-04-30 15:35:00,19.76,19.77,19.75,19.75,689300.0,17.3908,17.3996,17.382,17.382,689300.0
2015-04-30 15:40:00,19.75,19.76,19.71,19.72,565700.0,17.382,17.3908,17.3467,17.3556,565700.0
2015-04-30 15:45:00,19.72,19.74,19.71,19.73,574000.0,17.3556,17.3732,17.3467,17.3644,574000.0
2015-04-30 15:50:00,19.73,19.78,19.73,19.78,527400.0,17.3644,17.4084,17.3644,17.4084,527400.0
2015-04-30 15:55:00,19.78,19.79,19.76,19.79,923800.0,17.4084,17.4172,17.3908,17.4172,923800.0
2015-05-01 09:30:00,19.93,19.94,19.87,19.93,460600.0,17.5404,17.5492,17.4876,17.5404,460600.0
2015-05-01 09:35:00,19.93,19.93,19.82,19.87,351200.0,17.5404,17.5404,17.4436,17.4876,351200.0
2015-05-01 09:40:00,19.87,19.98,19.85,19.95,447700.0,17.4876,17.5844,17.47,17.558,447700.0
2015-05-01 09:45:00,19.95,20.0,19.89,19.91,565500.0,17.558,17.602,17.5052,17.5228,565500.0
2015-05-01 09:50:00,19.91,19.92,19.85,19.87,819200.0,17.5228,17.5316,17.47,17.4876,819200.0
2015-05-01 09:55:00,19.87,19.95,19.84,19.89,341800.0,17.4876,17.558,17.4612,17.5052,341800.0
2015-05-01 10:00:00,19.89,19.93,19.88,19.9,546300.0,17.5052,17.5404,17.4964,17.514,546300.0
2015-05-01 10:05:00,19.9,19.91,19.85,19.89,271500.0,17.514,17.5228,17.47,17.5052,271500.0
2015-05-01 10:10:00,19.89,19.94,19.85,19.89,2284600.0,17.5052,17.5492,17.47,17.5052,2284600.0
2015-05-01 10:15:00,19.89,19.96,19.89,19.96,405600.0,17.5052,17.5668,17.5052,17.5668,405600.0
2015-05-01 10:20:00,19.95,19.98,19.93,19.98,457400.0,17.558,17.5844,17.5404,17.5844,457400.0
2015-05-01 10:25:00,19.98,19.99,19.95,19.96,355900.0,17.5844,17.5932,17.558,17.5668,355900.0
2015-05-01 10:30:00,19.96,19.98,19.94,19.95,538200.0,17.5668,17.5844,17.5492,17.558,538200.0
2015-05-01 10:35:00,19.95,19.97,19.92,19.95,637200.0,17.558,17.5756,17.5316,17.558,637200.0
2015-05-01 10:40:00,19.94,19.98,19.93,19.97,283300.0,17.5492,17.5844,17.5404,17.5756,283300.0
2015-05-01 10:45:00,19.97,19.99,19.95,19.96,579900.0,17.5756,17.5932,17.558,17.5668,579900.0
2015-05-01 10:50:00,19.97,19.99,19.96,19.98,365600.0,17.5756,17.5932,17.5668,17.5844,365600.0
2015-05-01 10:55:00,19.98,19.98,19.96,19.96,285800.0,17.5844,17.5844,17.5668,17.5668,285800.0
2015-05-01 11:00:00,19.97,19.99,19.96,19.98,460800.0,17.5756,17.5932,17.5668,17.5844,460800.0
2015-05-01 11:05:00,19.98,19.99,19.96,19.98,274200.0,17.5844,17.5932,17.5668,17.5844,274200.0
2015-05-01 11:10:00,19.98,19.98,19.97,19.97,88400.0,17.5844,17.5844,17.5756,17.5756,88400.0
2015-05-01 11:15:00,19.97,19.98,19.93,19.93,239900.0,17.5756,17.5844,17.5404,17.5404,239900.0
2015-05-01 11:20:00,19.93,19.95,19.89,19.89,286400.0,17.5404,17.558,17.5052,17.5052,286400.0
2015-05-01 11:25:00,19.89,19.94,19.89,19.94,202600.0,17.5052,17.5492,17.5052,17.5492,202600.0
2015-05-01 11:30:00,19.94,19.94,19.91,19.93,108800.0,17.5492,17.5492,17.5228,17.5404,108800.0
2015-05-01 11:35:00,19.93,19.93,19.9,19.91,493700.0,17.5404,17.5404,17.514,17.5228,493700.0
2015-05-01 11:40:00,19.91,19.91,19.88,19.9,78700.0,17.5228,17.5228,17.4964,17.514,78700.0
2015-05-01 11:45:00,19.9,19.91,19.88,19.9,137600.0,17.514,17.5228,17.4964,17.514,137600.0
2015-05-01 11:50:00,19.89,19.89,19.87,19.88,91400.0,17.5052,17.5052,17.4876,17.4964,91400.0
2015-05-01 11:55:00,19.88,19.92,19.88,19.89,136800.0,17.4964,17.5316,17.4964,17.5052,136800.0
2015-05-01 12:00:00,19.9,19.92,19.88,19.92,116500.0,17.514,17.5316,17.4964,17.5316,116500.0
2015-05-01 12:05:00,19.92,19.92,19.89,19.92,105700.0,17.5316,17.5316,17.5052,17.5316,105700.0
2015-05-01 12:10:00,19.92,19.95,19.91,19.95,148800.0,17.5316,17.558,17.5228,17.558,148800.0
2015-05-01 12:15:00,19.95,20.0,19.94,19.96,421600.0,17.558,17.602,17.5492,17.5668,421600.0
2015-05-01 12:20:00,19.96,19.97,19.92,19.97,115300.0,17.5668,17.5756,17.5316,17.5756,115300.0
2015-05-01 12:25:00,19.96,19.97,19.94,19.96,146700.0,17.5668,17.5756,17.5492,17.5668,146700.0
2015-05-01 12:30:00,19.96,19.98,19.95,19.98,42600.0,17.5668,17.5844,17.558,17.5844,42600.0
2015-05-01 12:35:00,19.98,19.98,19.97,19.98,102800.0,17.5844,17.5844,17.5756,17.5844,102800.0
2015-05-01 12:40:00,19.98,19.98,19.97,19.98,43700.0,17.5844,17.5844,17.5756,17.5844,43700.0
2015-05-01 12:45:00,19.98,19.98,19.96,19.96,134800.0,17.5844,17.5844,17.5668,17.5668,134800.0
2015-05-01 12:50:00,19.97,19.97,19.95,19.96,78400.0,17.5756,17.5756,17.558,17.5668,78400.0
2015-05-01 12:55:00,19.95,19.98,19.95,19.98,94900.0,17.558,17.5844,17.558,17.5844,94900.0
2015-05-01 13:00:00,19.98,19.99,19.96,19.98,177700.0,17.5844,17.5932,17.5668,17.5844,177700.0
2015-05-01 13:05:00,19.98,19.98,19.97,19.98,107000.0,17.5844,17.5844,17.5756,17.5844,107000.0
2015-05-01 13:10:00,19.98,19.99,19.96,19.98,114500.0,17.5844,17.5932,17.5668,17.5844,114500.0
2015-05-01 13:15:00,19.98,19.98,19.97,19.98,110600.0,17.5844,17.5844,17.5756,17.5844,110600.0
2015-05-01 13:20:00,19.98,19.99,19.96,19.98,119100.0,17.5844,17.5932,17.5668,17.5844,119100.0
2015-05-01 13:25:00,19.98,19.99,19.97,19.99,219800.0,17.5844,17.5932,17.5756,17.5932,219800.0
2015-05-01 13:30:00,19.98,20.0,19.98,19.98,1703900.0,17.5844,17.602,17.5844,17.5844,1703900.0
2015-05-01 13:35:00,19.99,20.0,19.97,19.99,511600.0,17.5932,17.602,17.5756,17.5932,511600.0
2015-05-01 13:40:00,19.99,20.05,19.98,20.05,1102300.0,17.5932,17.646,17.5844,17.646,1102300.0
2015-05-01 13:45:00,20.05,20.08,20.04,20.08,335200.0,17.646,17.6724,17.6372,17.6724,335200.0
2015-05-01 13:50:00,20.08,20.09,20.07,20.09,383400.0,17.6724,17.6812,17.6636,17.6812,383400.0
2015-05-01 13:55:00,20.09,20.09,20.07,20.07,184900.0,17.6812,17.6812,17.6636,17.6636,184900.0
2015-05-01 14:00:00,20.07,20.08,20.06,20.07,142000.0,17.6636,17.6724,17.6548,17.6636,142000.0
2015-05-01 14:05:00,20.07,20.07,20.04,20.04,386700.0,17.6636,17.6636,17.6372,17.6372,386700.0
2015-05-01 14:10:00,20.04,20.07,20.04,20.06,198800.0,17.6372,17.6636,17.6372,17.6548,198800.0
2015-05-01 14:15:00,20.05,20.07,20.05,20.06,143400.0,17.646,17.6636,17.646,17.6548,143400.0
2015-05-01 14:20:00,20.07,20.1,20.06,20.09,188500.0,17.6636,17.69,17.6548,17.6812,188500.0
2015-05-01 14:25:00,20.09,20.11,20.08,20.09,292100.0,17.6812,17.6988,17.6724,17.6812,292100.0
2015-05-01 14:30:00,20.08,20.09,20.07,20.08,245500.0,17.6724,17.6812,17.6636,17.6724,245500.0
2015-05-01 14:35:00,20.09,20.09,20.06,20.07,215000.0,17.6812,17.6812,17.6548,17.6636,215000.0
2015-05-01 14:40:00,20.07,20.09,20.03,20.03,382700.0,17.6636,17.6812,17.6284,17.6284,382700.0
2015-05-01 14:45:00,20.04,20.1,20.03,20.08,313700.0,17.6372,17.69,17.6284,17.6724,313700.0
2015-05-01 14:50:00,20.08,20.08,20.05,20.05,64000.0,17.6724,17.6724,17.646,17.646,64000.0
2015-05-01 14:55:00,20.05,20.06,20.04,20.05,134500.0,17.646,17.6548,17.6372,17.646,134500.0
2015-05-01 15:00:00,20.05,20.05,20.01,20.02,270400.0,17.646,17.646,17.6108,17.6196,270400.0
2015-05-01 15:05:00,20.01,20.02,20.0,20.01,212800.0,17.6108,17.6196,17.602,17.6108,212800.0
2015-05-01 15:10:00,20.01,20.03,20.01,20.03,91300.0,17.6108,17.6284,17.6108,17.6284,91300.0
2015-05-01 15:15:00,20.03,20.04,20.02,20.03,142400.0,17.6284,17.6372,17.6196,17.6284,142400.0
2015-05-01 15:20:00,20.03,20.03,19.98,19.98,277700.0,17.6284,17.6284,17.5844,17.5844,277700.0
2015-05-01 15:25:00,19.98,20.0,19.96,19.96,182500.0,17.5844,17.602,17.5668,17.5668,182500.0
2015-05-01 15:30:00,19.96,19.98,19.96,19.97,153800.0,17.5668,17.5844,17.5668,17.5756,153800.0
2015-05-01 15:35:00,19.98,19.98,19.95,19.95,280800.0,17.5844,17.5844,17.558,17.558,280800.0
2015-05-01 15:40:00,19.96,19.99,19.95,19.97,438700.0,17.5668,17.5932,17.558,17.5756,438700.0
2015-05-01 15:45:00,19.98,19.99,19.95,19.98,559400.0,17.5844,17.5932,17.558,17.5844,559400.0
2015-05-01 15:50:00,19.98,19.98,19.95,19.96,363500.0,17.5844,17.5844,17.558,17.5668,363500.0
2015-05-01 15:55:00,19.96,20.0,19.96,19.98,842800.0,17.5668,17.602,17.5668,17.5844,842800.0
2015-05-04 09:30:00,19.98,20.08,19.98,20.03,338700.0,17.5844,17.6724,17.5844,17.6284,338700.0
2015-05-04 09:35:00,20.03,20.07,19.97,19.98,173900.0,17.6284,17.6636,17.5756,17.5844,173900.0
2015-05-04 09:40:00,19.99,20.08,19.96,20.08,240600.0,17.5932,17.6724,17.5668,17.6724,240600.0
2015-05-04 09:45:00,20.07,20.08,19.96,19.97,291600.0,17.6636,17.6724,17.5668,17.5756,291600.0
2015-05-04 09:50:00,19.98,19.99,19.94,19.97,245600.0,17.5844,17.5932,17.5492,17.5756,245600.0
2015-05-04 09:55:00,19.98,20.0,19.95,19.96,117700.0,17.5844,17.602,17.558,17.5668,117700.0
2015-05-04 10:00:00,19.96,20.0,19.95,20.0,149600.0,17.5668,17.602,17.558,17.602,149600.0
2015-05-04 10:05:00,20.0,20.0,19.95,19.97,145100.0,17.602,17.602,17.558,17.5756,145100.0
2015-05-04 10:10:00,19.98,20.0,19.95,19.98,97700.0,17.5844,17.602,17.558,17.5844,97700.0
2015-05-04 10:15:00,19.98,20.03,19.97,19.98,1219400.0,17.5844,17.6284,17.5756,17.5844,1219400.0
2015-05-04 10:20:00,19.98,20.01,19.97,19.98,141700.0,17.5844,17.6108,17.5756,17.5844,141700.0
2015-05-04 10:25:00,19.98,20.01,19.98,20.0,320400.0,17.5844,17.6108,17.5844,17.602,320400.0
2015-05-04 10:30:00,20.0,20.01,19.97,19.98,195800.0,17.602,17.6108,17.5756,17.5844,195800.0
2015-05-04 10:35:00,19.99,20.0,19.96,19.96,140000.0,17.5932,17.602,17.5668,17.5668,140000.0
2015-05-04 10:40:00,19.95,19.99,19.95,19.98,149000.0,17.558,17.5932,17.558,17.5844,149000.0
2015-05-04 10:45:00,19.98,19.99,19.95,19.99,173800.0,17.5844,17.5932,17.558,17.5932,173800.0
2015-05-04 10:50:00,19.99,19.99,19.95,19.96,88300.0,17.5932,17.5932,17.558,17.5668,88300.0
2015-05-04 10:55:00,19.96,19.98,19.94,19.96,230000.0,17.5668,17.5844,17.5492,17.5668,230000.0
2015-05-04 11:00:00,19.96,19.98,19.95,19.97,116200.0,17.5668,17.5844,17.558,17.5756,116200.0
2015-05-04 11:05:00,19.97,19.99,19.96,19.98,132800.0,17.5756,17.5932,17.5668,17.5844,132800.0
2015-05-04 11:10:00,19.98,19.99,19.97,19.97,78600.0,17.5844,17.5932,17.5756,17.5756,78600.0
2015-05-04 11:15:00,19.97,19.99,19.97,19.97,149900.0,17.5756,17.5932,17.5756,17.5756,149900.0
2015-05-04 11:20:00,19.97,19.99,19.97,19.98,36300.0,17.5756,17.5932,17.5756,17.5844,36300.0
2015-05-04 11:25:00,19.98,20.01,19.97,19.97,258100.0,17.5844,17.6108,17.5756,17.5756,258100.0
2015-05-04 11:30:00,19.98,19.99,19.96,19.97,73600.0,17.5844,17.5932,17.5668,17.5756,73600.0
2015-05-04 11:35:00,19.97,19.99,19.96,19.98,99300.0,17.5756,17.5932,17.5668,17.5844,99300.0
2015-05-04 11:40:00,19.98,19.99,19.96,19.96,46800.0,17.5844,17.5932,17.5668,17.5668,46800.0
2015-05-04 11:45:00,19.96,19.99,19.95,19.98,189400.0,17.5668,17.5932,17.558,17.5844,189400.0
2015-05-04 11:50:00,19.98,19.99,19.96,19.98,117400.0,17.5844,17.5932,17.5668,17.5844,117400.0
2015-05-04 11:55:00,19.98,20.0,19.97,19.99,412900.0,17.5844,17.602,17.5756,17.5932,412900.0
2015-05-04 12:00:00,20.0,20.01,19.99,20.01,194700.0,17.602,17.6108,17.5932,17.6108,194700.0
2015-05-04 12:05:00,20.0,20.0,19.96,19.96,92100.0,17.602,17.602,17.5668,17.5668,92100.0
2015-05-04 12:10:00,19.97,19.99,19.96,19.99,133500.0,17.5756,17.5932,17.5668,17.5932,133500.0
2015-05-04 12:15:00,19.99,20.0,19.98,19.98,95500.0,17.5932,17.602,17.5844,17.5844,95500.0
2015-05-04 12:20:00,19.97,19.98,19.96,19.98,33800.0,17.5756,17.5844,17.5668,17.5844,33800.0
2015-05-04 12:25:00,19.97,20.0,19.96,19.99,116900.0,17.5756,17.602,17.5668,17.5932,116900.0
2015-05-04 12:30:00,19.99,20.0,19.97,19.98,74600.0,17.5932,17.602,17.5756,17.5844,74600.0
2015-05-04 12:35:00,19.98,19.99,19.97,19.98,35400.0,17.5844,17.5932,17.5756,17.5844,35400.0
2015-05-04 12:40:00,19.97,19.98,19.94,19.94,94800.0,17.5756,17.5844,17.5492,17.5492,94800.0
2015-05-04 12:45:00,19.94,19.95,19.89,19.89,380500.0,17.5492,17.558,17.5052,17.5052,380500.0
2015-05-04 12:50:00,19.89,19.95,19.89,19.95,130700.0,17.5052,17.558,17.5052,17.558,130700.0
2015-05-04 12:55:00,19.95,19.95,19.93,19.93,36500.0,17.558,17.558,17.5404,17.5404,36500.0
2015-05-04 13:00:00,19.93,19.96,19.93,19.95,103200.0,17.5404,17.5668,17.5404,17.558,103200.0
2015-05-04 13:05:00,19.94,19.95,19.9,19.91,138500.0,17.5492,17.558,17.514,17.5228,138500.0
2015-05-04 13:10:00,19.92,19.92,19.9,19.92,40500.0,17.5316,17.5316,17.514,17.5316,40500.0
2015-05-04 13:15:00,19.92,19.92,19.89,19.92,97300.0,17.5316,17.5316,17.5052,17.5316,97300.0
2015-05-04 13:20:00,19.92,19.94,19.9,19.92,161200.0,17.5316,17.5492,17.514,17.5316,161200.0
2015-05-04 13:25:00,19.92,19.94,19.91,19.93,114400.0,17.5316,17.5492,17.5228,17.5404,114400.0
2015-05-04 13:30:00,19.92,19.95,19.92,19.94,96000.0,17.5316,17.558,17.5316,17.5492,96000.0
2015-05-04 13:35:00,19.94,19.95,19.93,19.95,41000.0,17.5492,17.558,17.5404,17.558,41000.0
2015-05-04 13:40:00,19.95,19.96,19.92,19.94,120900.0,17.558,17.5668,17.5316,17.5492,120900.0
2015-05-04 13:45:00,19.94,19.94,19.92,19.92,42200.0,17.5492,17.5492,17.5316,17.5316,42200.0
2015-05-04 13:50:00,19.92,19.93,19.92,19.92,49200.0,17.5316,17.5404,17.5316,17.5316,49200.0
2015-05-04 13:55:00,19.92,19.93,19.89,19.91,146000.0,17.5316,17.5404,17.5052,17.5228,146000.0
2015-05-04 14:00:00,19.91,19.93,19.9,19.91,94900.0,17.5228,17.5404,17.514,17.5228,94900.0
2015-05-04 14:05:00,19.91,19.95,19.9,19.95,127300.0,17.5228,17.558,17.514,17.558,127300.0
2015-05-04 14:10:00,19.95,19.98,19.94,19.94,151000.0,17.558,17.5844,17.5492,17.5492,151000.0
2015-05-04 14:15:00,19.94,19.96,19.94,19.96,78500.0,17.5492,17.5668,17.5492,17.5668,78500.0
2015-05-04 14:20:00,19.96,19.96,19.94,19.95,82000.0,17.5668,17.5668,17.5492,17.558,82000.0
2015-05-04 14:25:00,19.95,19.96,19.94,19.96,85800.0,17.558,17.5668,17.5492,17.5668,85800.0
2015-05-04 14:30:00,19.95,19.96,19.93,19.94,147200.0,17.558,17.5668,17.5404,17.5492,147200.0
2015-05-04 14:35:00,19.93,19.94,19.9,19.93,258900.0,17.5404,17.5492,17.514,17.5404,258900.0
2015-05-04 14:40:00,19.93,19.94,19.92,19.92,107500.0,17.5404,17.5492,17.5316,17.5316,107500.0
2015-05-04 14:45:00,19.93,19.93,19.9,19.91,100000.0,17.5404,17.5404,17.514,17.5228,100000.0
2015-05-04 14:50:00,19.91,19.91,19.87,19.9,172400.0,17.5228,17.5228,17.4876,17.514,172400.0
2015-05-04 14:55:00,19.9,19.92,19.89,19.91,130900.0,17.514,17.5316,17.5052,17.5228,130900.0
2015-05-04 15:00:00,19.91,19.91,19.86,19.88,185600.0,17.5228,17.5228,17.4788,17.4964,185600.0
2015-05-04 15:05:00,19.88,19.91,19.86,19.89,260500.0,17.4964,17.5228,17.4788,17.5052,260500.0
2015-05-04 15:10:00,19.89,19.92,19.86,19.92,258300.0,17.5052,17.5316,17.4788,17.5316,258300.0
2015-05-04 15:15:00,19.92,19.92,19.89,19.91,165400.0,17.5316,17.5316,17.5052,17.5228,165400.0
2015-05-04 15:20:00,19.9,19.94,19.89,19.94,248500.0,17.514,17.5492,17.5052,17.5492,248500.0
2015-05-04 15:25:00,19.93,19.94,19.91,19.92,73100.0,17.5404,17.5492,17.5228,17.5316,73100.0
2015-05-04 15:30:00,19.91,19.93,19.9,19.92,184200.0,17.5228,17.5404,17.514,17.5316,184200.0
2015-05-04 15:35:00,19.91,19.93,19.91,19.93,231800.0,17.5228,17.5404,17.5228,17.5404,231800.0
2015-05-04 15:40:00,19.93,19.93,19.91,19.91,217300.0,17.5404,17.5404,17.5228,17.5228,217300.0
2015-05-04 15:45:00,19.92,19.92,19.89,19.89,269200.0,17.5316,17.5316,17.5052,17.5052,269200.0
2015-05-04 15:50:00,19.89,19.92,19.89,19.89,507200.0,17.5052,17.5316,17.5052,17.5052,507200.0
2015-05-04 15:55:00,19.89,19.91,19.87,19.87,920900.0,17.5052,17.5228,17.4876,17.4876,920900.0
2015-05-05 09:30:00,19.77,19.84,19.75,19.77,415700.0,17.3996,17.4612,17.382,17.3996,415700.0
2015-05-05 09:35:00,19.76,19.83,19.75,19.79,267800.0,17.3908,17.4524,17.382,17.4172,267800.0
2015-05-05 09:40:00,19.79,19.79,19.75,19.76,229700.0,17.4172,17.4172,17.382,17.3908,229700.0
2015-05-05 09:45:00,19.75,19.76,19.64,19.66,450200.0,17.382,17.3908,17.2851,17.3027,450200.0
2015-05-05 09:50:00,19.66,19.69,19.64,19.68,553100.0,17.3027,17.3291,17.2851,17.3203,553100.0
2015-05-05 09:55:00,19.67,19.68,19.59,19.61,493000.0,17.3115,17.3203,17.2411,17.2587,493000.0
2015-05-05 10:00:00,19.62,19.65,19.59,19.6,347800.0,17.2675,17.2939,17.2411,17.2499,347800.0
2015-05-05 10:05:00,19.6,19.66,19.58,19.66,552800.0,17.2499,17.3027,17.2323,17.3027,552800.0
2015-05-05 10:10:00,19.65,19.69,19.61,19.65,538600.0,17.2939,17.3291,17.2587,17.2939,538600.0
2015-05-05 10:15:00,19.64,19.68,19.63,19.65,160100.0,17.2851,17.3203,17.2763,17.2939,160100.0
2015-05-05 10:20:00,19.65,19.67,19.57,19.66,287400.0,17.2939,17.3115,17.2235,17.3027,287400.0
2015-05-05 10:25:00,19.67,19.71,19.64,19.67,207300.0,17.3115,17.3467,17.2851,17.3115,207300.0
2015-05-05 10:30:00,19.67,19.7,19.63,19.67,209500.0,17.3115,17.3379,17.2763,17.3115,209500.0
2015-05-05 10:35:00,19.67,19.68,19.64,19.66,165300.0,17.3115,17.3203,17.2851,17.3027,165300.0
2015-05-05 10:40:00,19.66,19.67,19.63,19.64,294800.0,17.3027,17.3115,17.2763,17.2851,294800.0
2015-05-05 10:45:00,19.64,19.68,19.64,19.67,261000.0,17.2851,17.3203,17.2851,17.3115,261000.0
2015-05-05 10:50:00,19.67,19.7,19.66,19.68,235100.0,17.3115,17.3379,17.3027,17.3203,235100.0
2015-05-05 10:55:00,19.68,19.7,19.67,19.68,140400.0,17.3203,17.3379,17.3115,17.3203,140400.0
2015-05-05 11:00:00,19.68,19.68,19.64,19.64,128900.0,17.3203,17.3203,17.2851,17.2851,128900.0
2015-05-05 11:05:00,19.64,19.66,19.62,19.64,477500.0,17.2851,17.3027,17.2675,17.2851,477500.0
2015-05-05 11:10:00,19.65,19.67,19.64,19.66,102200.0,17.2939,17.3115,17.2851,17.3027,102200.0
2015-05-05 11:15:00,19.67,19.67,19.64,19.66,135300.0,17.3115,17.3115,17.2851,17.3027,135300.0
2015-05-05 11:20:00,19.66,19.66,19.64,19.65,244800.0,17.3027,17.3027,17.2851,17.2939,244800.0
2015-05-05 11:25:00,19.64,19.66,19.62,19.64,202500.0,17.2851,17.3027,17.2675,17.2851,202500.0
2015-05-05 11:30:00,19.64,19.64,19.61,19.64,136300.0,17.2851,17.2851,17.2587,17.2851,136300.0
2015-05-05 11:35:00,19.64,19.64,19.61,19.63,185500.0,17.2851,17.2851,17.2587,17.2763,185500.0
2015-05-05 11:40:00,19.63,19.66,19.62,19.64,165900.0,17.2763,17.3027,17.2675,17.2851,165900.0
2015-05-05 11:45:00,19.64,19.67,19.64,19.66,154200.0,17.2851,17.3115,17.2851,17.3027,154200.0
2015-05-05 11:50:00,19.65,19.67,19.64,19.66,143000.0,17.2939,17.3115,17.2851,17.3027,143000.0
2015-05-05 11:55:00,19.66,19.67,19.64,19.67,149500.0,17.3027,17.3115,17.2851,17.3115,149500.0
2015-05-05 12:00:00,19.66,19.7,19.66,19.67,188100.0,17.3027,17.3379,17.3027,17.3115,188100.0
2015-05-05 12:05:00,19.67,19.7,19.66,19.69,123800.0,17.3115,17.3379,17.3027,17.3291,123800.0
2015-05-05 12:10:00,19.69,19.71,19.68,19.7,92100.0,17.3291,17.3467,17.3203,17.3379,92100.0
2015-05-05 12:15:00,19.69,19.7,19.68,19.68,114900.0,17.3291,17.3379,17.3203,17.3203,114900.0
2015-05-05 12:20:00,19.69,19.69,19.66,19.67,95300.0,17.3291,17.3291,17.3027,17.3115,95300.0
2015-05-05 12:25:00,19.67,19.7,19.65,19.67,996700.0,17.3115,17.3379,17.2939,17.3115,996700.0
2015-05-05 12:30:00,19.66,19.68,19.64,19.66,254100.0,17.3027,17.3203,17.2851,17.3027,254100.0
2015-05-05 12:35:00,19.67,19.67,19.65,19.66,328800.0,17.3115,17.3115,17.2939,17.3027,328800.0
2015-05-05 12:40:00,19.66,19.68,19.64,19.66,391800.0,17.3027,17.3203,17.2851,17.3027,391800.0
2015-05-05 12:45:00,19.66,19.69,19.65,19.68,68600.0,17.3027,17.3291,17.2939,17.3203,68600.0
2015-05-05 12:50:00,19.68,19.68,19.64,19.67,139900.0,17.3203,17.3203,17.2851,17.3115,139900.0
2015-05-05 12:55:00,19.67,19.68,19.65,19.66,89900.0,17.3115,17.3203,17.2939,17.3027,89900.0
2015-05-05 13:00:00,19.66,19.67,19.65,19.66,79300.0,17.3027,17.3115,17.2939,17.3027,79300.0
2015-05-05 13:05:00,19.66,19.66,19.64,19.64,52600.0,17.3027,17.3027,17.2851,17.2851,52600.0
2015-05-05 13:10:00,19.65,19.65,19.61,19.62,181200.0,17.2939,17.2939,17.2587,17.2675,181200.0
2015-05-05 13:15:00,19.62,19.64,19.61,19.62,129000.0,17.2675,17.2851,17.2587,17.2675,129000.0
2015-05-05 13:20:00,19.62,19.64,19.59,19.62,212000.0,17.2675,17.2851,17.2411,17.2675,212000.0
2015-05-05 13:25:00,19.62,19.64,19.61,19.62,216000.0,17.2675,17.2851,17.2587,17.2675,216000.0
2015-05-05 13:30:00,19.61,19.62,19.6,19.61,82500.0,17.2587,17.2675,17.2499,17.2587,82500.0
2015-05-05 13:35:00,19.61,19.62,19.6,19.61,176200.0,17.2587,17.2675,17.2499,17.2587,176200.0
2015-05-05 13:40:00,19.61,19.63,19.58,19.58,233500.0,17.2587,17.2763,17.2323,17.2323,233500.0
2015-05-05 13:45:00,19.59,19.6,19.57,19.57,143000.0,17.2411,17.2499,17.2235,17.2235,143000.0
2015-05-05 13:50:00,19.57,19.61,19.57,19.59,165200.0,17.2235,17.2587,17.2235,17.2411,165200.0
2015-05-05 13:55:00,19.59,19.6,19.56,19.6,318800.0,17.2411,17.2499,17.2147,17.2499,318800.0
2015-05-05 14:00:00,19.6,19.6,19.54,19.54,547500.0,17.2499,17.2499,17.1971,17.1971,547500.0
2015-05-05 14:05:00,19.54,19.59,19.53,19.59,271200.0,17.1971,17.2411,17.1883,17.2411,271200.0
2015-05-05 14:10:00,19.58,19.6,19.57,19.58,146700.0,17.2323,17.2499,17.2235,17.2323,146700.0
2015-05-05 14:15:00,19.58,19.6,19.56,19.6,296900.0,17.2323,17.2499,17.2147,17.2499,296900.0
2015-05-05 14:20:00,19.6,19.62,19.57,19.62,231400.0,17.2499,17.2675,17.2235,17.2675,231400.0
2015-05-05 14:25:00,19.61,19.62,19.57,19.57,130800.0,17.2587,17.2675,17.2235,17.2235,130800.0
2015-05-05 14:30:00,19.57,19.6,19.55,19.57,729700.0,17.2235,17.2499,17.2059,17.2235,729700.0
2015-05-05 14:35:00,19.57,19.58,19.54,19.54,178600.0,17.2235,17.2323,17.1971,17.1971,178600.0
2015-05-05 14:40:00,19.55,19.55,19.5,19.5,241400.0,17.2059,17.2059,17.1619,17.1619,241400.0
2015-05-05 14:45:00,19.5,19.52,19.42,19.44,712000.0,17.1619,17.1795,17.0915,17.1091,712000.0
2015-05-05 14:50:00,19.43,19.44,19.4,19.41,306700.0,17.1003,17.1091,17.0739,17.0827,306700.0
2015-05-05 14:55:00,19.41,19.49,19.39,19.44,474900.0,17.0827,17.1531,17.0651,17.1091,474900.0
2015-05-05 15:00:00,19.43,19.44,19.4,19.41,379600.0,17.1003,17.1091,17.0739,17.0827,379600.0
2015-05-05 15:05:00,19.41,19.46,19.4,19.43,421400.0,17.0827,17.1267,17.0739,17.1003,421400.0
2015-05-05 15:10:00,19.42,19.45,19.41,19.45,211600.0,17.0915,17.1179,17.0827,17.1179,211600.0
2015-05-05 15:15:00,19.45,19.46,19.43,19.46,270300.0,17.1179,17.1267,17.1003,17.1267,270300.0
2015-05-05 15:20:00,19.46,19.46,19.43,19.44,443400.0,17.1267,17.1267,17.1003,17.1091,443400.0
2015-05-05 15:25:00,19.43,19.5,19.42,19.46,474700.0,17.1003,17.1619,17.0915,17.1267,474700.0
2015-05-05 15:30:00,19.46,19.51,19.43,19.51,704900.0,17.1267,17.1707,17.1003,17.1707,704900.0
2015-05-05 15:35:00,19.51,19.51,19.45,19.47,604200.0,17.1707,17.1707,17.1179,17.1355,604200.0
2015-05-05 15:40:00,19.47,19.47,19.45,19.46,369000.0,17.1355,17.1355,17.1179,17.1267,369000.0
2015-05-05 15:45:00,19.46,19.47,19.42,19.42,484200.0,17.1267,17.1355,17.0915,17.0915,484200.0
2015-05-05 15:50:00,19.42,19.43,19.36,19.38,1141900.0,17.0915,17.1003,17.0387,17.0563,1141900.0
2015-05-05 15:55:00,19.38,19.39,19.32,19.37,2331900.0,17.0563,17.0651,17.0035,17.0475,2331900.0
2015-05-06 09:30:00,19.45,19.56,19.45,19.5,403300.0,17.1179,17.2147,17.1179,17.1619,403300.0
2015-05-06 09:35:00,19.51,19.52,19.4,19.41,418900.0,17.1707,17.1795,17.0739,17.0827,418900.0
2015-05-06 09:40:00,19.41,19.43,19.32,19.38,584700.0,17.0827,17.1003,17.0035,17.0563,584700.0
2015-05-06 09:45:00,19.39,19.45,19.36,19.42,408000.0,17.0651,17.1179,17.0387,17.0915,408000.0
2015-05-06 09:50:00,19.41,19.44,19.32,19.35,300400.0,17.0827,17.1091,17.0035,17.0299,300400.0
2015-05-06 09:55:00,19.35,19.37,19.31,19.35,279200.0,17.0299,17.0475,16.9947,17.0299,279200.0
2015-05-06 10:00:00,19.35,19.4,19.3,19.39,445400.0,17.0299,17.0739,16.9859,17.0651,445400.0
2015-05-06 10:05:00,19.39,19.42,19.33,19.35,370400.0,17.0651,17.0915,17.0123,17.0299,370400.0
2015-05-06 10:10:00,19.34,19.35,19.31,19.33,322300.0,17.0211,17.0299,16.9947,17.0123,322300.0
2015-05-06 10:15:00,19.33,19.4,19.31,19.36,346900.0,17.0123,17.0739,16.9947,17.0387,346900.0
2015-05-06 10:20:00,19.37,19.4,19.35,19.4,143100.0,17.0475,17.0739,17.0299,17.0739,143100.0
2015-05-06 10:25:00,19.4,19.4,19.37,19.38,99600.0,17.0739,17.0739,17.0475,17.0563,99600.0
2015-05-06 10:30:00,19.39,19.4,19.36,19.38,226500.0,17.0651,17.0739,17.0387,17.0563,226500.0
2015-05-06 10:35:00,19.38,19.4,19.36,19.4,1012100.0,17.0563,17.0739,17.0387,17.0739,1012100.0
2015-05-06 10:40:00,19.4,19.43,19.39,19.39,305100.0,17.0739,17.1003,17.0651,17.0651,305100.0
2015-05-06 10:45:00,19.39,19.48,19.39,19.48,312100.0,17.0651,17.1443,17.0651,17.1443,312100.0
2015-05-06 10:50:00,19.48,19.48,19.44,19.47,566500.0,17.1443,17.1443,17.1091,17.1355,566500.0
2015-05-06 10:55:00,19.47,19.5,19.46,19.48,95000.0,17.1355,17.1619,17.1267,17.1443,95000.0
2015-05-06 11:00:00,19.48,19.49,19.44,19.49,136600.0,17.1443,17.1531,17.1091,17.1531,136600.0
2015-05-06 11:05:00,19.49,19.5,19.45,19.46,681900.0,17.1531,17.1619,17.1179,17.1267,681900.0
2015-05-06 11:10:00,19.46,19.47,19.4,19.4,120800.0,17.1267,17.1355,17.0739,17.0739,120800.0
2015-05-06 11:15:00,19.4,19.43,19.4,19.41,178000.0,17.0739,17.1003,17.0739,17.0827,178000.0
2015-05-06 11:20:00,19.4,19.41,19.38,19.4,113500.0,17.0739,17.0827,17.0563,17.0739,113500.0
2015-05-06 11:25:00,19.4,19.42,19.39,19.42,141600.0,17.0739,17.0915,17.0651,17.0915,141600.0
2015-05-06 11:30:00,19.41,19.44,19.4,19.42,167700.0,17.0827,17.1091,17.0739,17.0915,167700.0
2015-05-06 11:35:00,19.42,19.43,19.38,19.43,182900.0,17.0915,17.1003,17.0563,17.1003,182900.0
2015-05-06 11:40:00,19.42,19.45,19.42,19.45,170900.0,17.0915,17.1179,17.0915,17.1179,170900.0
2015-05-06 11:45:00,19.45,19.48,19.44,19.45,189600.0,17.1179,17.1443,17.1091,17.1179,189600.0
2015-05-06 11:50:00,19.45,19.45,19.43,19.45,78800.0,17.1179,17.1179,17.1003,17.1179,78800.0
2015-05-06 11:55:00,19.45,19.49,19.44,19.45,172100.0,17.1179,17.1531,17.1091,17.1179,172100.0
2015-05-06 12:00:00,19.45,19.46,19.41,19.42,175900.0,17.1179,17.1267,17.0827,17.0915,175900.0
2015-05-06 12:05:00,19.41,19.44,19.4,19.42,84500.0,17.0827,17.1091,17.0739,17.0915,84500.0
2015-05-06 12:10:00,19.41,19.45,19.41,19.44,121500.0,17.0827,17.1179,17.0827,17.1091,121500.0
2015-05-06 12:15:00,19.44,19.45,19.41,19.44,153500.0,17.1091,17.1179,17.0827,17.1091,153500.0
2015-05-06 12:20:00,19.44,19.45,19.42,19.44,666300.0,17.1091,17.1179,17.0915,17.1091,666300.0
2015-05-06 12:25:00,19.44,19.45,19.41,19.42,203300.0,17.1091,17.1179,17.0827,17.0915,203300.0
2015-05-06 12:30:00,19.41,19.44,19.4,19.41,440300.0,17.0827,17.1091,17.0739,17.0827,440300.0
2015-05-06 12:35:00,19.41,19.42,19.4,19.41,57900.0,17.0827,17.0915,17.0739,17.0827,57900.0
2015-05-06 12:40:00,19.41,19.42,19.36,19.37,223700.0,17.0827,17.0915,17.0387,17.0475,223700.0
2015-05-06 12:45:00,19.36,19.39,19.35,19.39,273200.0,17.0387,17.0651,17.0299,17.0651,273200.0
2015-05-06 12:50:00,19.39,19.39,19.34,19.35,205700.0,17.0651,17.0651,17.0211,17.0299,205700.0
2015-05-06 12:55:00,19.35,19.35,19.29,19.34,569700.0,17.0299,17.0299,16.9771,17.0211,569700.0
2015-05-06 13:00:00,19.34,19.37,19.32,19.34,325500.0,17.0211,17.0475,17.0035,17.0211,325500.0
2015-05-06 13:05:00,19.34,19.35,19.32,19.34,195700.0,17.0211,17.0299,17.0035,17.0211,195700.0
2015-05-06 13:10:00,19.34,19.36,19.33,19.34,207200.0,17.0211,17.0387,17.0123,17.0211,207200.0
2015-05-06 13:15:00,19.34,19.36,19.32,19.35,244300.0,17.0211,17.0387,17.0035,17.0299,244300.0
2015-05-06 13:20:00,19.34,19.35,19.33,19.33,34200.0,17.0211,17.0299,17.0123,17.0123,34200.0
2015-05-06 13:25:00,19.33,19.34,19.3,19.3,294700.0,17.0123,17.0211,16.9859,16.9859,294700.0
2015-05-06 13:30:00,19.31,19.31,19.27,19.29,200600.0,16.9947,16.9947,16.9595,16.9771,200600.0
2015-05-06 13:35:00,19.29,19.3,19.24,19.3,209000.0,16.9771,16.9859,16.9331,16.9859,209000.0
2015-05-06 13:40:00,19.29,19.32,19.29,19.29,88300.0,16.9771,17.0035,16.9771,16.9771,88300.0
2015-05-06 13:45:00,19.3,19.3,19.24,19.25,258300.0,16.9859,16.9859,16.9331,16.9419,258300.0
2015-05-06 13:50:00,19.25,19.25,19.2,19.24,293000.0,16.9419,16.9419,16.8979,16.9331,293000.0
2015-05-06 13:55:00,19.24,19.3,19.24,19.3,166200.0,16.9331,16.9859,16.9331,16.9859,166200.0
2015-05-06 14:00:00,19.3,19.31,19.27,19.29,307200.0,16.9859,16.9947,16.9595,16.9771,307200.0
2015-05-06 14:05:00,19.3,19.31,19.29,19.3,45400.0,16.9859,16.9947,16.9771,16.9859,45400.0
2015-05-06 14:10:00,19.3,19.31,19.24,19.25,184800.0,16.9859,16.9947,16.9331,16.9419,184800.0
2015-05-06 14:15:00,19.24,19.29,19.24,19.29,160500.0,16.9331,16.9771,16.9331,16.9771,160500.0
2015-05-06 14:20:00,19.3,19.3,19.26,19.26,82000.0,16.9859,16.9859,16.9507,16.9507,82000.0
2015-05-06 14:25:00,19.26,19.29,19.23,19.29,130500.0,16.9507,16.9771,16.9243,16.9771,130500.0
2015-05-06 14:30:00,19.28,19.29,19.23,19.23,307000.0,16.9683,16.9771,16.9243,16.9243,307000.0
2015-05-06 14:35:00,19.24,19.24,19.16,19.2,718400.0,16.9331,16.9331,16.8627,16.8979,718400.0
2015-05-06 14:40:00,19.21,19.21,19.17,19.21,247500.0,16.9067,16.9067,16.8715,16.9067,247500.0
2015-05-06 14:45:00,19.21,19.23,19.19,19.23,192200.0,16.9067,16.9243,16.8891,16.9243,192200.0
2015-05-06 14:50:00,19.23,19.24,19.2,19.24,243300.0,16.9243,16.9331,16.8979,16.9331,243300.0
2015-05-06 14:55:00,19.24,19.28,19.22,19.28,184400.0,16.9331,16.9683,16.9155,16.9683,184400.0
2015-05-06 15:00:00,19.28,19.3,19.26,19.27,189900.0,16.9683,16.9859,16.9507,16.9595,189900.0
2015-05-06 15:05:00,19.27,19.31,19.26,19.31,115000.0,16.9595,16.9947,16.9507,16.9947,115000.0
2015-05-06 15:10:00,19.3,19.32,19.28,19.32,292600.0,16.9859,17.0035,16.9683,17.0035,292600.0
2015-05-06 15:15:00,19.32,19.32,19.28,19.31,253400.0,17.0035,17.0035,16.9683,16.9947,253400.0
2015-05-06 15:20:00,19.3,19.35,19.3,19.35,248900.0,16.9859,17.0299,16.9859,17.0299,248900.0
2015-05-06 15:25:00,19.35,19.36,19.32,19.36,175800.0,17.0299,17.0387,17.0035,17.0387,175800.0
2015-05-06 15:30:00,19.36,19.38,19.33,19.33,252500.0,17.0387,17.0563,17.0123,17.0123,252500.0
2015-05-06 15:35:00,19.33,19.35,19.32,19.35,222200.0,17.0123,17.0299,17.0035,17.0299,222200.0
2015-05-06 15:40:00,19.35,19.37,19.34,19.35,413300.0,17.0299,17.0475,17.0211,17.0299,413300.0
2015-05-06 15:45:00,19.35,19.39,19.34,19.39,345800.0,17.0299,17.0651,17.0211,17.0651,345800.0
2015-05-06 15:50:00,19.39,19.43,19.34,19.34,901100.0,17.0651,17.1003,17.0211,17.0211,901100.0
2015-05-06 15:55:00,19.35,19.45,19.34,19.45,1506000.0,17.0299,17.1179,17.0211,17.1179,1506000.0
2015-05-07 09:30:00,19.21,19.4,19.2,19.39,702700.0,16.9067,17.0739,16.8979,17.0651,702700.0
2015-05-07 09:35:00,19.39,19.4,19.35,19.36,342800.0,17.0651,17.0739,17.0299,17.0387,342800.0
2015-05-07 09:40:00,19.36,19.46,19.35,19.43,724400.0,17.0387,17.1267,17.0299,17.1003,724400.0
2015-05-07 09:45:00,19.42,19.43,19.34,19.39,347500.0,17.0915,17.1003,17.0211,17.0651,347500.0
2015-05-07 09:50:00,19.4,19.44,19.34,19.39,463500.0,17.0739,17.1091,17.0211,17.0651,463500.0
2015-05-07 09:55:00,19.38,19.39,19.32,19.36,350000.0,17.0563,17.0651,17.0035,17.0387,350000.0
2015-05-07 10:00:00,19.36,19.39,19.32,19.38,379100.0,17.0387,17.0651,17.0035,17.0563,379100.0
2015-05-07 10:05:00,19.38,19.45,19.34,19.4,165000.0,17.0563,17.1179,17.0211,17.0739,165000.0
2015-05-07 10:10:00,19.4,19.44,19.4,19.41,124900.0,17.0739,17.1091,17.0739,17.0827,124900.0
2015-05-07 10:15:00,19.42,19.49,19.39,19.48,297000.0,17.0915,17.1531,17.0651,17.1443,297000.0
2015-05-07 10:20:00,19.48,19.48,19.4,19.43,216600.0,17.1443,17.1443,17.0739,17.1003,216600.0
2015-05-07 10:25:00,19.43,19.47,19.41,19.44,190400.0,17.1003,17.1355,17.0827,17.1091,190400.0
2015-05-07 10:30:00,19.44,19.46,19.41,19.43,158100.0,17.1091,17.1267,17.0827,17.1003,158100.0
2015-05-07 10:35:00,19.43,19.48,19.43,19.48,178300.0,17.1003,17.1443,17.1003,17.1443,178300.0
2015-05-07 10:40:00,19.49,19.57,19.48,19.56,262400.0,17.1531,17.2235,17.1443,17.2147,262400.0
2015-05-07 10:45:00,19.55,19.56,19.5,19.51,133900.0,17.2059,17.2147,17.1619,17.1707,133900.0
2015-05-07 10:50:00,19.5,19.55,19.49,19.55,153400.0,17.1619,17.2059,17.1531,17.2059,153400.0
2015-05-07 10:55:00,19.55,19.57,19.45,19.51,160700.0,17.2059,17.2235,17.1179,17.1707,160700.0
2015-05-07 11:00:00,19.52,19.55,19.51,19.53,118000.0,17.1795,17.2059,17.1707,17.1883,118000.0
2015-05-07 11:05:00,19.53,19.56,19.53,19.55,126800.0,17.1883,17.2147,17.1883,17.2059,126800.0
2015-05-07 11:10:00,19.53,19.58,19.53,19.57,199000.0,17.1883,17.2323,17.1883,17.2235,199000.0
2015-05-07 11:15:00,19.57,19.6,19.57,19.6,61600.0,17.2235,17.2499,17.2235,17.2499,61600.0
2015-05-07 11:20:00,19.6,19.61,19.57,19.61,80100.0,17.2499,17.2587,17.2235,17.2587,80100.0
2015-05-07 11:25:00,19.62,19.67,19.61,19.61,180300.0,17.2675,17.3115,17.2587,17.2587,180300.0
2015-05-07 11:30:00,19.61,19.61,19.57,19.6,141500.0,17.2587,17.2587,17.2235,17.2499,141500.0
2015-05-07 11:35:00,19.6,19.63,19.59,19.6,90500.0,17.2499,17.2763,17.2411,17.2499,90500.0
2015-05-07 11:40:00,19.61,19.64,19.6,19.61,76000.0,17.2587,17.2851,17.2499,17.2587,76000.0
2015-05-07 11:45:00,19.6,19.62,19.57,19.59,106900.0,17.2499,17.2675,17.2235,17.2411,106900.0
2015-05-07 11:50:00,19.58,19.59,19.54,19.55,80500.0,17.2323,17.2411,17.1971,17.2059,80500.0
2015-05-07 11:55:00,19.55,19.55,19.51,19.53,51700.0,17.2059,17.2059,17.1707,17.1883,51700.0
2015-05-07 12:00:00,19.54,19.57,19.53,19.57,122300.0,17.1971,17.2235,17.1883,17.2235,122300.0
2015-05-07 12:05:00,19.57,19.57,19.54,19.56,113500.0,17.2235,17.2235,17.1971,17.2147,113500.0
2015-05-07 12:10:00,19.56,19.58,19.54,19.56,63000.0,17.2147,17.2323,17.1971,17.2147,63000.0
2015-05-07 12:15:00,19.57,19.63,19.57,19.61,136700.0,17.2235,17.2763,17.2235,17.2587,136700.0
2015-05-07 12:20:00,19.61,19.62,19.58,19.6,102600.0,17.2587,17.2675,17.2323,17.2499,102600.0
2015-05-07 12:25:00,19.59,19.6,19.56,19.58,50700.0,17.2411,17.2499,17.2147,17.2323,50700.0
2015-05-07 12:30:00,19.58,19.6,19.56,19.56,107200.0,17.2323,17.2499,17.2147,17.2147,107200.0
2015-05-07 12:35:00,19.57,19.6,19.57,19.6,50600.0,17.2235,17.2499,17.2235,17.2499,50600.0
2015-05-07 12:40:00,19.6,19.61,19.58,19.59,191900.0,17.2499,17.2587,17.2323,17.2411,191900.0
2015-05-07 12:45:00,19.59,19.6,19.57,19.57,32300.0,17.2411,17.2499,17.2235,17.2235,32300.0
2015-05-07 12:50:00,19.57,19.59,19.54,19.54,65900.0,17.2235,17.2411,17.1971,17.1971,65900.0
2015-05-07 12:55:00,19.54,19.57,19.53,19.56,78600.0,17.1971,17.2235,17.1883,17.2147,78600.0
2015-05-07 13:00:00,19.57,19.59,19.56,19.57,132100.0,17.2235,17.2411,17.2147,17.2235,132100.0
2015-05-07 13:05:00,19.56,19.6,19.56,19.57,91700.0,17.2147,17.2499,17.2147,17.2235,91700.0
2015-05-07 13:10:00,19.57,19.58,19.54,19.54,107500.0,17.2235,17.2323,17.1971,17.1971,107500.0
2015-05-07 13:15:00,19.55,19.56,19.52,19.53,103200.0,17.2059,17.2147,17.1795,17.1883,103200.0
2015-05-07 13:20:00,19.52,19.55,19.52,19.53,149200.0,17.1795,17.2059,17.1795,17.1883,149200.0
2015-05-07 13:25:00,19.53,19.58,19.53,19.57,92700.0,17.1883,17.2323,17.1883,17.2235,92700.0
2015-05-07 13:30:00,19.57,19.59,19.57,19.58,45700.0,17.2235,17.2411,17.2235,17.2323,45700.0
2015-05-07 13:35:00,19.58,19.59,19.56,19.56,42500.0,17.2323,17.2411,17.2147,17.2147,42500.0
2015-05-07 13:40:00,19.56,19.57,19.56,19.57,17100.0,17.2147,17.2235,17.2147,17.2235,17100.0
2015-05-07 13:45:00,19.56,19.57,19.54,19.55,33700.0,17.2147,17.2235,17.1971,17.2059,33700.0
2015-05-07 13:50:00,19.55,19.56,19.53,19.55,69000.0,17.2059,17.2147,17.1883,17.2059,69000.0
2015-05-07 13:55:00,19.55,19.58,19.55,19.55,65700.0,17.2059,17.2323,17.2059,17.2059,65700.0
2015-05-07 14:00:00,19.55,19.57,19.55,19.55,49900.0,17.2059,17.2235,17.2059,17.2059,49900.0
2015-05-07 14:05:00,19.55,19.59,19.55,19.59,96300.0,17.2059,17.2411,17.2059,17.2411,96300.0
2015-05-07 14:10:00,19.59,19.59,19.58,19.58,16700.0,17.2411,17.2411,17.2323,17.2323,16700.0
2015-05-07 14:15:00,19.58,19.58,19.57,19.57,42800.0,17.2323,17.2323,17.2235,17.2235,42800.0
2015-05-07 14:20:00,19.57,19.6,19.56,19.59,57700.0,17.2235,17.2499,17.2147,17.2411,57700.0
2015-05-07 14:25:00,19.59,19.61,19.59,19.61,129300.0,17.2411,17.2587,17.2411,17.2587,129300.0
2015-05-07 14:30:00,19.6,19.61,19.58,19.58,57200.0,17.2499,17.2587,17.2323,17.2323,57200.0
2015-05-07 14:35:00,19.59,19.6,19.58,19.58,59000.0,17.2411,17.2499,17.2323,17.2323,59000.0
2015-05-07 14:40:00,19.58,19.6,19.57,19.59,61700.0,17.2323,17.2499,17.2235,17.2411,61700.0
2015-05-07 14:45:00,19.58,19.6,19.58,19.58,38600.0,17.2323,17.2499,17.2323,17.2323,38600.0
2015-05-07 14:50:00,19.58,19.59,19.57,19.59,44500.0,17.2323,17.2411,17.2235,17.2411,44500.0
2015-05-07 14:55:00,19.58,19.59,19.55,19.59,134900.0,17.2323,17.2411,17.2059,17.2411,134900.0
2015-05-07 15:00:00,19.58,19.59,19.57,19.59,130100.0,17.2323,17.2411,17.2235,17.2411,130100.0
2015-05-07 15:05:00,19.59,19.61,19.58,19.61,89300.0,17.2411,17.2587,17.2323,17.2587,89300.0
2015-05-07 15:10:00,19.61,19.66,19.6,19.64,231600.0,17.2587,17.3027,17.2499,17.2851,231600.0
2015-05-07 15:15:00,19.63,19.64,19.58,19.59,213400.0,17.2763,17.2851,17.2323,17.2411,213400.0
2015-05-07 15:20:00,19.59,19.61,19.58,19.6,148500.0,17.2411,17.2587,17.2323,17.2499,148500.0
2015-05-07 15:25:00,19.6,19.61,19.57,19.59,197800.0,17.2499,17.2587,17.2235,17.2411,197800.0
2015-05-07 15:30:00,19.59,19.61,19.58,19.6,245800.0,17.2411,17.2587,17.2323,17.2499,245800.0
2015-05-07 15:35:00,19.59,19.6,19.55,19.56,210600.0,17.2411,17.2499,17.2059,17.2147,210600.0
2015-05-07 15:40:00,19.56,19.57,19.55,19.57,132900.0,17.2147,17.2235,17.2059,17.2235,132900.0
2015-05-07 15:45:00,19.57,19.61,19.56,19.61,443700.0,17.2235,17.2587,17.2147,17.2587,443700.0
2015-05-07 15:50:00,19.61,19.61,19.56,19.57,405000.0,17.2587,17.2587,17.2147,17.2235,405000.0
2015-05-07 15:55:00,19.57,19.58,19.55,19.56,621200.0,17.2235,17.2323,17.2059,17.2147,621200.0
2015-05-08 09:30:00,19.78,19.85,19.71,19.75,619100.0,17.4084,17.47,17.3467,17.382,619100.0
2015-05-08 09:35:00,19.75,19.75,19.69,19.71,204800.0,17.382,17.382,17.3291,17.3467,204800.0
2015-05-08 09:40:00,19.71,19.79,19.65,19.78,383600.0,17.3467,17.4172,17.2939,17.4084,383600.0
2015-05-08 09:45:00,19.78,19.79,19.72,19.76,195700.0,17.4084,17.4172,17.3556,17.3908,195700.0
2015-05-08 09:50:00,19.76,19.77,19.72,19.75,427000.0,17.3908,17.3996,17.3556,17.382,427000.0
2015-05-08 09:55:00,19.74,19.77,19.72,19.73,139200.0,17.3732,17.3996,17.3556,17.3644,139200.0
2015-05-08 10:00:00,19.73,19.73,19.69,19.72,203500.0,17.3644,17.3644,17.3291,17.3556,203500.0
2015-05-08 10:05:00,19.73,19.76,19.72,19.74,296300.0,17.3644,17.3908,17.3556,17.3732,296300.0
2015-05-08 10:10:00,19.73,19.76,19.72,19.74,250300.0,17.3644,17.3908,17.3556,17.3732,250300.0
2015-05-08 10:15:00,19.74,19.75,19.71,19.73,140600.0,17.3732,17.382,17.3467,17.3644,140600.0
2015-05-08 10:20:00,19.73,19.74,19.7,19.73,112300.0,17.3644,17.3732,17.3379,17.3644,112300.0
2015-05-08 10:25:00,19.74,19.74,19.68,19.68,194700.0,17.3732,17.3732,17.3203,17.3203,194700.0
2015-05-08 10:30:00,19.68,19.74,19.68,19.71,145900.0,17.3203,17.3732,17.3203,17.3467,145900.0
2015-05-08 10:35:00,19.71,19.74,19.68,19.69,171600.0,17.3467,17.3732,17.3203,17.3291,171600.0
2015-05-08 10:40:00,19.7,19.73,19.67,19.72,126200.0,17.3379,17.3644,17.3115,17.3556,126200.0
2015-05-08 10:45:00,19.72,19.74,19.69,19.71,105000.0,17.3556,17.3732,17.3291,17.3467,105000.0
2015-05-08 10:50:00,19.71,19.77,19.71,19.75,267000.0,17.3467,17.3996,17.3467,17.382,267000.0
2015-05-08 10:55:00,19.76,19.77,19.73,19.76,239400.0,17.3908,17.3996,17.3644,17.3908,239400.0
2015-05-08 11:00:00,19.76,19.77,19.74,19.76,101100.0,17.3908,17.3996,17.3732,17.3908,101100.0
2015-05-08 11:05:00,19.76,19.81,19.72,19.78,206800.0,17.3908,17.4348,17.3556,17.4084,206800.0
2015-05-08 11:10:00,19.78,19.81,19.76,19.76,104500.0,17.4084,17.4348,17.3908,17.3908,104500.0
2015-05-08 11:15:00,19.76,19.81,19.75,19.79,149400.0,17.3908,17.4348,17.382,17.4172,149400.0
2015-05-08 11:20:00,19.8,19.81,19.78,19.8,75300.0,17.426,17.4348,17.4084,17.426,75300.0
2015-05-08 11:25:00,19.8,19.81,19.78,19.8,85100.0,17.426,17.4348,17.4084,17.426,85100.0
2015-05-08 11:30:00,19.79,19.81,19.77,19.8,93500.0,17.4172,17.4348,17.3996,17.426,93500.0
2015-05-08 11:35:00,19.8,19.81,19.77,19.78,182400.0,17.426,17.4348,17.3996,17.4084,182400.0
2015-05-08 11:40:00,19.79,19.79,19.74,19.75,152400.0,17.4172,17.4172,17.3732,17.382,152400.0
2015-05-08 11:45:00,19.74,19.77,19.73,19.75,393000.0,17.3732,17.3996,17.3644,17.382,393000.0
2015-05-08 11:50:00,19.75,19.78,19.73,19.73,303000.0,17.382,17.4084,17.3644,17.3644,303000.0
2015-05-08 11:55:00,19.73,19.74,19.7,19.72,104200.0,17.3644,17.3732,17.3379,17.3556,104200.0
2015-05-08 12:00:00,19.72,19.76,19.71,19.74,157600.0,17.3556,17.3908,17.3467,17.3732,157600.0
2015-05-08 12:05:00,19.75,19.77,19.73,19.74,170800.0,17.382,17.3996,17.3644,17.3732,170800.0
2015-05-08 12:10:00,19.74,19.74,19.71,19.72,42200.0,17.3732,17.3732,17.3467,17.3556,42200.0
2015-05-08 12:15:00,19.72,19.74,19.71,19.73,120500.0,17.3556,17.3732,17.3467,17.3644,120500.0
2015-05-08 12:20:00,19.73,19.75,19.7,19.7,172200.0,17.3644,17.382,17.3379,17.3379,172200.0
2015-05-08 12:25:00,19.7,19.74,19.7,19.73,98400.0,17.3379,17.3732,17.3379,17.3644,98400.0
2015-05-08 12:30:00,19.73,19.74,19.7,19.73,164300.0,17.3644,17.3732,17.3379,17.3644,164300.0
2015-05-08 12:35:00,19.74,19.78,19.73,19.75,93400.0,17.3732,17.4084,17.3644,17.382,93400.0
2015-05-08 12:40:00,19.75,19.76,19.73,19.73,124800.0,17.382,17.3908,17.3644,17.3644,124800.0
2015-05-08 12:45:00,19.73,19.73,19.68,19.7,194100.0,17.3644,17.3644,17.3203,17.3379,194100.0
2015-05-08 12:50:00,19.7,19.7,19.68,19.69,177900.0,17.3379,17.3379,17.3203,17.3291,177900.0
2015-05-08 12:55:00,19.69,19.72,19.68,19.7,175200.0,17.3291,17.3556,17.3203,17.3379,175200.0
2015-05-08 13:00:00,19.69,19.73,19.69,19.73,70100.0,17.3291,17.3644,17.3291,17.3644,70100.0
2015-05-08 13:05:00,19.73,19.75,19.72,19.73,81200.0,17.3644,17.382,17.3556,17.3644,81200.0
2015-05-08 13:10:00,19.72,19.77,19.72,19.76,68100.0,17.3556,17.3996,17.3556,17.3908,68100.0
2015-05-08 13:15:00,19.76,19.78,19.75,19.78,59300.0,17.3908,17.4084,17.382,17.4084,59300.0
2015-05-08 13:20:00,19.78,19.79,19.76,19.78,58500.0,17.4084,17.4172,17.3908,17.4084,58500.0
2015-05-08 13:25:00,19.78,19.78,19.73,19.73,123800.0,17.4084,17.4084,17.3644,17.3644,123800.0
2015-05-08 13:30:00,19.73,19.76,19.73,19.76,29000.0,17.3644,17.3908,17.3644,17.3908,29000.0
2015-05-08 13:35:00,19.76,19.77,19.73,19.73,79600.0,17.3908,17.3996,17.3644,17.3644,79600.0
2015-05-08 13:40:00,19.73,19.76,19.73,19.74,159700.0,17.3644,17.3908,17.3644,17.3732,159700.0
2015-05-08 13:45:00,19.74,19.75,19.72,19.75,125300.0,17.3732,17.382,17.3556,17.382,125300.0
2015-05-08 13:50:00,19.75,19.75,19.73,19.75,34800.0,17.382,17.382,17.3644,17.382,34800.0
2015-05-08 13:55:00,19.75,19.75,19.72,19.75,187500.0,17.382,17.382,17.3556,17.382,187500.0
2015-05-08 14:00:00,19.75,19.76,19.74,19.76,48700.0,17.382,17.3908,17.3732,17.3908,48700.0
2015-05-08 14:05:00,19.76,19.77,19.73,19.75,157000.0,17.3908,17.3996,17.3644,17.382,157000.0
2015-05-08 14:10:00,19.75,19.77,19.75,19.77,142600.0,17.382,17.3996,17.382,17.3996,142600.0
2015-05-08 14:15:00,19.77,19.78,19.77,19.78,62300.0,17.3996,17.4084,17.3996,17.4084,62300.0
2015-05-08 14:20:00,19.78,19.78,19.74,19.75,97100.0,17.4084,17.4084,17.3732,17.382,97100.0
2015-05-08 14:25:00,19.75,19.78,19.74,19.78,40000.0,17.382,17.4084,17.3732,17.4084,40000.0
2015-05-08 14:30:00,19.78,19.78,19.74,19.75,69500.0,17.4084,17.4084,17.3732,17.382,69500.0
2015-05-08 14:35:00,19.75,19.77,19.74,19.77,54500.0,17.382,17.3996,17.3732,17.3996,54500.0
2015-05-08 14:40:00,19.77,19.78,19.75,19.76,226200.0,17.3996,17.4084,17.382,17.3908,226200.0
2015-05-08 14:45:00,19.76,19.77,19.74,19.75,151200.0,17.3908,17.3996,17.3732,17.382,151200.0
2015-05-08 14:50:00,19.74,19.75,19.71,19.72,125600.0,17.3732,17.382,17.3467,17.3556,125600.0
2015-05-08 14:55:00,19.72,19.75,19.71,19.74,114000.0,17.3556,17.382,17.3467,17.3732,114000.0
2015-05-08 15:00:00,19.74,19.76,19.72,19.75,132300.0,17.3732,17.3908,17.3556,17.382,132300.0
2015-05-08 15:05:00,19.75,19.77,19.73,19.77,143900.0,17.382,17.3996,17.3644,17.3996,143900.0
2015-05-08 15:10:00,19.76,19.78,19.76,19.78,61000.0,17.3908,17.4084,17.3908,17.4084,61000.0
2015-05-08 15:15:00,19.78,19.78,19.75,19.75,133300.0,17.4084,17.4084,17.382,17.382,133300.0
2015-05-08 15:20:00,19.75,19.75,19.73,19.73,329800.0,17.382,17.382,17.3644,17.3644,329800.0
2015-05-08 15:25:00,19.73,19.74,19.7,19.71,338000.0,17.3644,17.3732,17.3379,17.3467,338000.0
2015-05-08 15:30:00,19.71,19.75,19.7,19.75,323400.0,17.3467,17.382,17.3379,17.382,323400.0
2015-05-08 15:35:00,19.75,19.75,19.68,19.7,293500.0,17.382,17.382,17.3203,17.3379,293500.0
2015-05-08 15:40:00,19.7,19.7,19.68,19.69,171300.0,17.3379,17.3379,17.3203,17.3291,171300.0
2015-05-08 15:45:00,19.69,19.7,19.67,19.7,312300.0,17.3291,17.3379,17.3115,17.3379,312300.0
2015-05-08 15:50:00,19.7,19.71,19.69,19.7,634100.0,17.3379,17.3467,17.3291,17.3379,634100.0
2015-05-08 15:55:00,19.7,19.7,19.67,19.68,637400.0,17.3379,17.3379,17.3115,17.3203,637400.0
2015-05-11 09:30:00,19.8,19.86,19.73,19.84,479400.0,17.426,17.4788,17.3644,17.4612,479400.0
2015-05-11 09:35:00,19.84,19.85,19.79,19.8,285700.0,17.4612,17.47,17.4172,17.426,285700.0
2015-05-11 09:40:00,19.8,19.86,19.8,19.84,549700.0,17.426,17.4788,17.426,17.4612,549700.0
2015-05-11 09:45:00,19.84,19.9,19.82,19.9,272800.0,17.4612,17.514,17.4436,17.514,272800.0
2015-05-11 09:50:00,19.89,19.93,19.87,19.89,338600.0,17.5052,17.5404,17.4876,17.5052,338600.0
2015-05-11 09:55:00,19.89,19.91,19.86,19.88,167600.0,17.5052,17.5228,17.4788,17.4964,167600.0
2015-05-11 10:00:00,19.88,19.9,19.86,19.88,188200.0,17.4964,17.514,17.4788,17.4964,188200.0
2015-05-11 10:05:00,19.87,19.9,19.84,19.89,751400.0,17.4876,17.514,17.4612,17.5052,751400.0
2015-05-11 10:10:00,19.89,19.89,19.85,19.87,164500.0,17.5052,17.5052,17.47,17.4876,164500.0
2015-05-11 10:15:00,19.88,19.88,19.8,19.81,479100.0,17.4964,17.4964,17.426,17.4348,479100.0
2015-05-11 10:20:00,19.81,19.85,19.8,19.83,390800.0,17.4348,17.47,17.426,17.4524,390800.0
2015-05-11 10:25:00,19.83,19.84,19.79,19.81,250800.0,17.4524,17.4612,17.4172,17.4348,250800.0
2015-05-11 10:30:00,19.81,19.83,19.76,19.8,202400.0,17.4348,17.4524,17.3908,17.426,202400.0
2015-05-11 10:35:00,19.79,19.84,19.78,19.84,168100.0,17.4172,17.4612,17.4084,17.4612,168100.0
2015-05-11 10:40:00,19.84,19.86,19.82,19.84,685500.0,17.4612,17.4788,17.4436,17.4612,685500.0
2015-05-11 10:45:00,19.84,19.86,19.84,19.85,203500.0,17.4612,17.4788,17.4612,17.47,203500.0
2015-05-11 10:50:00,19.86,19.88,19.85,19.85,172900.0,17.4788,17.4964,17.47,17.47,172900.0
2015-05-11 10:55:00,19.85,19.89,19.85,19.89,227000.0,17.47,17.5052,17.47,17.5052,227000.0
2015-05-11 11:00:00,19.89,19.89,19.84,19.86,258700.0,17.5052,17.5052,17.4612,17.4788,258700.0
2015-05-11 11:05:00,19.87,19.89,19.85,19.88,300200.0,17.4876,17.5052,17.47,17.4964,300200.0
2015-05-11 11:10:00,19.87,19.89,19.87,19.87,334600.0,17.4876,17.5052,17.4876,17.4876,334600.0
2015-05-11 11:15:00,19.87,19.89,19.85,19.89,173900.0,17.4876,17.5052,17.47,17.5052,173900.0
2015-05-11 11:20:00,19.89,19.9,19.88,19.89,215600.0,17.5052,17.514,17.4964,17.5052,215600.0
2015-05-11 11:25:00,19.89,19.9,19.86,19.87,174300.0,17.5052,17.514,17.4788,17.4876,174300.0
2015-05-11 11:30:00,19.87,19.9,19.87,19.89,82400.0,17.4876,17.514,17.4876,17.5052,82400.0
2015-05-11 11:35:00,19.89,19.89,19.85,19.87,108000.0,17.5052,17.5052,17.47,17.4876,108000.0
2015-05-11 11:40:00,19.87,19.89,19.85,19.86,121700.0,17.4876,17.5052,17.47,17.4788,121700.0
2015-05-11 11:45:00,19.86,19.88,19.85,19.87,89200.0,17.4788,17.4964,17.47,17.4876,89200.0
2015-05-11 11:50:00,19.87,19.89,19.86,19.87,149800.0,17.4876,17.5052,17.4788,17.4876,149800.0
2015-05-11 11:55:00,19.87,19.89,19.86,19.89,217400.0,17.4876,17.5052,17.4788,17.5052,217400.0
2015-05-11 12:00:00,19.89,19.89,19.85,19.86,231600.0,17.5052,17.5052,17.47,17.4788,231600.0
2015-05-11 12:05:00,19.86,19.87,19.84,19.86,82400.0,17.4788,17.4876,17.4612,17.4788,82400.0
2015-05-11 12:10:00,19.87,19.88,19.85,19.88,129500.0,17.4876,17.4964,17.47,17.4964,129500.0
2015-05-11 12:15:00,19.88,19.88,19.84,19.85,195600.0,17.4964,17.4964,17.4612,17.47,195600.0
2015-05-11 12:20:00,19.86,19.88,19.84,19.86,128600.0,17.4788,17.4964,17.4612,17.4788,128600.0
2015-05-11 12:25:00,19.86,19.88,19.86,19.87,93900.0,17.4788,17.4964,17.4788,17.4876,93900.0
2015-05-11 12:30:00,19.87,19.87,19.85,19.87,111200.0,17.4876,17.4876,17.47,17.4876,111200.0
2015-05-11 12:35:00,19.87,19.88,19.85,19.87,166200.0,17.4876,17.4964,17.47,17.4876,166200.0
2015-05-11 12:40:00,19.88,19.88,19.85,19.87,72200.0,17.4964,17.4964,17.47,17.4876,72200.0
2015-05-11 12:45:00,19.86,19.87,19.84,19.86,78600.0,17.4788,17.4876,17.4612,17.4788,78600.0
2015-05-11 12:50:00,19.86,19.89,19.86,19.88,339500.0,17.4788,17.5052,17.4788,17.4964,339500.0
2015-05-11 12:55:00,19.89,19.89,19.86,19.86,110000.0,17.5052,17.5052,17.4788,17.4788,110000.0
2015-05-11 13:00:00,19.86,19.9,19.85,19.89,747300.0,17.4788,17.514,17.47,17.5052,747300.0
2015-05-11 13:05:00,19.89,19.9,19.88,19.89,141700.0,17.5052,17.514,17.4964,17.5052,141700.0
2015-05-11 13:10:00,19.9,19.91,19.88,19.89,314600.0,17.514,17.5228,17.4964,17.5052,314600.0
2015-05-11 13:15:00,19.9,19.91,19.89,19.89,100500.0,17.514,17.5228,17.5052,17.5052,100500.0
2015-05-11 13:20:00,19.89,19.91,19.88,19.9,144600.0,17.5052,17.5228,17.4964,17.514,144600.0
2015-05-11 13:25:00,19.89,19.91,19.89,19.91,125500.0,17.5052,17.5228,17.5052,17.5228,125500.0
2015-05-11 13:30:00,19.9,19.92,19.9,19.91,160100.0,17.514,17.5316,17.514,17.5228,160100.0
2015-05-11 13:35:00,19.91,19.93,19.9,19.93,507100.0,17.5228,17.5404,17.514,17.5404,507100.0
2015-05-11 13:40:00,19.93,19.93,19.9,19.9,162600.0,17.5404,17.5404,17.514,17.514,162600.0
2015-05-11 13:45:00,19.9,19.91,19.87,19.87,173500.0,17.514,17.5228,17.4876,17.4876,173500.0
2015-05-11 13:50:00,19.87,19.9,19.87,19.89,80900.0,17.4876,17.514,17.4876,17.5052,80900.0
2015-05-11 13:55:00,19.89,19.91,19.89,19.91,103800.0,17.5052,17.5228,17.5052,17.5228,103800.0
2015-05-11 14:00:00,19.9,19.93,19.88,19.93,102600.0,17.514,17.5404,17.4964,17.5404,102600.0
2015-05-11 14:05:00,19.92,19.93,19.89,19.9,181500.0,17.5316,17.5404,17.5052,17.514,181500.0
2015-05-11 14:10:00,19.9,19.92,19.89,19.9,170500.0,17.514,17.5316,17.5052,17.514,170500.0
2015-05-11 14:15:00,19.9,19.91,19.87,19.89,81800.0,17.514,17.5228,17.4876,17.5052,81800.0
2015-05-11 14:20:00,19.9,19.92,19.89,19.91,169100.0,17.514,17.5316,17.5052,17.5228,169100.0
2015-05-11 14:25:00,19.9,19.93,19.89,19.93,180500.0,17.514,17.5404,17.5052,17.5404,180500.0
2015-05-11 14:30:00,19.93,19.93,19.91,19.92,174800.0,17.5404,17.5404,17.5228,17.5316,174800.0
2015-05-11 14:35:00,19.91,19.92,19.9,19.92,138800.0,17.5228,17.5316,17.514,17.5316,138800.0
2015-05-11 14:40:00,19.92,19.93,19.91,19.92,105500.0,17.5316,17.5404,17.5228,17.5316,105500.0
2015-05-11 14:45:00,19.92,19.92,19.9,19.92,133400.0,17.5316,17.5316,17.514,17.5316,133400.0
2015-05-11 14:50:00,19.92,19.92,19.89,19.9,71200.0,17.5316,17.5316,17.5052,17.514,71200.0
2015-05-11 14:55:00,19.9,19.91,19.89,19.9,93700.0,17.514,17.5228,17.5052,17.514,93700.0
2015-05-11 15:00:00,19.9,19.91,19.88,19.91,254000.0,17.514,17.5228,17.4964,17.5228,254000.0
2015-05-11 15:05:00,19.91,19.93,19.9,19.93,123200.0,17.5228,17.5404,17.514,17.5404,123200.0
2015-05-11 15:10:00,19.93,19.93,19.91,19.93,82200.0,17.5404,17.5404,17.5228,17.5404,82200.0
2015-05-11 15:15:00,19.93,19.93,19.92,19.92,114700.0,17.5404,17.5404,17.5316,17.5316,114700.0
2015-05-11 15:20:00,19.92,19.94,19.91,19.93,81800.0,17.5316,17.5492,17.5228,17.5404,81800.0
2015-05-11 15:25:00,19.93,19.94,19.92,19.94,155800.0,17.5404,17.5492,17.5316,17.5492,155800.0
2015-05-11 15:30:00,19.94,19.96,19.92,19.93,346500.0,17.5492,17.5668,17.5316,17.5404,346500.0
2015-05-11 15:35:00,19.92,19.93,19.92,19.93,69100.0,17.5316,17.5404,17.5316,17.5404,69100.0
2015-05-11 15:40:00,19.93,19.95,19.92,19.94,256300.0,17.5404,17.558,17.5316,17.5492,256300.0
2015-05-11 15:45:00,19.94,19.95,19.9,19.92,343000.0,17.5492,17.558,17.514,17.5316,343000.0
2015-05-11 15:50:00,19.92,19.93,19.9,19.92,298300.0,17.5316,17.5404,17.514,17.5316,298300.0
2015-05-11 15:55:00,19.92,19.93,19.91,19.92,762300.0,17.5316,17.5404,17.5228,17.5316,762300.0
2015-05-12 09:30:00,19.88,19.93,19.78,19.8,300700.0,17.4964,17.5404,17.4084,17.426,300700.0
2015-05-12 09:35:00,19.8,19.88,19.79,19.87,217800.0,17.426,17.4964,17.4172,17.4876,217800.0
2015-05-12 09:40:00,19.86,19.86,19.81,19.83,480100.0,17.4788,17.4788,17.4348,17.4524,480100.0
2015-05-12 09:45:00,19.82,19.88,19.81,19.87,404700.0,17.4436,17.4964,17.4348,17.4876,404700.0
2015-05-12 09:50:00,19.87,19.87,19.81,19.84,261700.0,17.4876,17.4876,17.4348,17.4612,261700.0
2015-05-12 09:55:00,19.85,19.91,19.84,19.91,598600.0,17.47,17.5228,17.4612,17.5228,598600.0
2015-05-12 10:00:00,19.91,19.92,19.81,19.83,562800.0,17.5228,17.5316,17.4348,17.4524,562800.0
2015-05-12 10:05:00,19.82,19.87,19.8,19.86,422200.0,17.4436,17.4876,17.426,17.4788,422200.0
2015-05-12 10:10:00,19.85,19.86,19.82,19.83,348300.0,17.47,17.4788,17.4436,17.4524,348300.0
2015-05-12 10:15:00,19.83,19.85,19.8,19.81,176700.0,17.4524,17.47,17.426,17.4348,176700.0
2015-05-12 10:20:00,19.81,19.83,19.79,19.81,518900.0,17.4348,17.4524,17.4172,17.4348,518900.0
2015-05-12 10:25:00,19.8,19.84,19.8,19.82,252600.0,17.426,17.4612,17.426,17.4436,252600.0
2015-05-12 10:30:00,19.81,19.85,19.81,19.84,118800.0,17.4348,17.47,17.4348,17.4612,118800.0
2015-05-12 10:35:00,19.84,19.89,19.82,19.88,192500.0,17.4612,17.5052,17.4436,17.4964,192500.0
2015-05-12 10:40:00,19.88,19.92,19.86,19.89,322100.0,17.4964,17.5316,17.4788,17.5052,322100.0
2015-05-12 10:45:00,19.9,19.92,19.88,19.88,237700.0,17.514,17.5316,17.4964,17.4964,237700.0
2015-05-12 10:50:00,19.89,19.91,19.88,19.9,136600.0,17.5052,17.5228,17.4964,17.514,136600.0
2015-05-12 10:55:00,19.9,19.95,19.9,19.91,235600.0,17.514,17.558,17.514,17.5228,235600.0
2015-05-12 11:00:00,19.92,19.94,19.89,19.94,189000.0,17.5316,17.5492,17.5052,17.5492,189000.0
2015-05-12 11:05:00,19.93,19.99,19.93,19.96,260500.0,17.5404,17.5932,17.5404,17.5668,260500.0
2015-05-12 11:10:00,19.97,19.98,19.95,19.96,138800.0,17.5756,17.5844,17.558,17.5668,138800.0
2015-05-12 11:15:00,19.96,19.97,19.93,19.93,190300.0,17.5668,17.5756,17.5404,17.5404,190300.0
2015-05-12 11:20:00,19.93,19.96,19.91,19.95,154000.0,17.5404,17.5668,17.5228,17.558,154000.0
2015-05-12 11:25:00,19.95,19.95,19.91,19.92,57600.0,17.558,17.558,17.5228,17.5316,57600.0
2015-05-12 11:30:00,19.92,19.93,19.87,19.88,198600.0,17.5316,17.5404,17.4876,17.4964,198600.0
2015-05-12 11:35:00,19.88,19.88,19.86,19.88,180600.0,17.4964,17.4964,17.4788,17.4964,180600.0
2015-05-12 11:40:00,19.88,19.91,19.87,19.91,141400.0,17.4964,17.5228,17.4876,17.5228,141400.0
2015-05-12 11:45:00,19.91,19.94,19.9,19.93,76800.0,17.5228,17.5492,17.514,17.5404,76800.0
2015-05-12 11:50:00,19.93,19.93,19.9,19.92,201900.0,17.5404,17.5404,17.514,17.5316,201900.0
2015-05-12 11:55:00,19.93,19.93,19.9,19.91,97900.0,17.5404,17.5404,17.514,17.5228,97900.0
2015-05-12 12:00:00,19.91,19.91,19.88,19.89,51800.0,17.5228,17.5228,17.4964,17.5052,51800.0
2015-05-12 12:05:00,19.89,19.9,19.87,19.88,79400.0,17.5052,17.514,17.4876,17.4964,79400.0
2015-05-12 12:10:00,19.87,19.89,19.86,19.88,132300.0,17.4876,17.5052,17.4788,17.4964,132300.0
2015-05-12 12:15:00,19.88,19.9,19.87,19.88,66400.0,17.4964,17.514,17.4876,17.4964,66400.0
2015-05-12 12:20:00,19.88,19.89,19.86,19.88,66400.0,17.4964,17.5052,17.4788,17.4964,66400.0
2015-05-12 12:25:00,19.88,19.92,19.88,19.91,140500.0,17.4964,17.5316,17.4964,17.5228,140500.0
2015-05-12 12:30:00,19.91,19.91,19.89,19.9,91800.0,17.5228,17.5228,17.5052,17.514,91800.0
2015-05-12 12:35:00,19.9,19.93,19.9,19.92,140300.0,17.514,17.5404,17.514,17.5316,140300.0
2015-05-12 12:40:00,19.91,19.93,19.91,19.93,36300.0,17.5228,17.5404,17.5228,17.5404,36300.0
2015-05-12 12:45:00,19.93,19.93,19.92,19.93,21800.0,17.5404,17.5404,17.5316,17.5404,21800.0
2015-05-12 12:50:00,19.93,19.97,19.92,19.96,89100.0,17.5404,17.5756,17.5316,17.5668,89100.0
2015-05-12 12:55:00,19.96,19.97,19.93,19.97,69600.0,17.5668,17.5756,17.5404,17.5756,69600.0
2015-05-12 13:00:00,19.97,19.98,19.94,19.95,225700.0,17.5756,17.5844,17.5492,17.558,225700.0
2015-05-12 13:05:00,19.95,19.98,19.93,19.98,95800.0,17.558,17.5844,17.5404,17.5844,95800.0
2015-05-12 13:10:00,19.98,19.98,19.95,19.97,195900.0,17.5844,17.5844,17.558,17.5756,195900.0
2015-05-12 13:15:00,19.97,19.99,19.96,19.96,102600.0,17.5756,17.5932,17.5668,17.5668,102600.0
2015-05-12 13:20:00,19.97,19.99,19.95,19.97,85400.0,17.5756,17.5932,17.558,17.5756,85400.0
2015-05-12 13:25:00,19.97,19.99,19.96,19.97,65300.0,17.5756,17.5932,17.5668,17.5756,65300.0
2015-05-12 13:30:00,19.97,19.98,19.95,19.96,59000.0,17.5756,17.5844,17.558,17.5668,59000.0
2015-05-12 13:35:00,19.95,19.96,19.93,19.94,58600.0,17.558,17.5668,17.5404,17.5492,58600.0
2015-05-12 13:40:00,19.94,19.94,19.91,19.92,52700.0,17.5492,17.5492,17.5228,17.5316,52700.0
2015-05-12 13:45:00,19.93,19.93,19.91,19.92,69900.0,17.5404,17.5404,17.5228,17.5316,69900.0
2015-05-12 13:50:00,19.92,19.96,19.92,19.96,214200.0,17.5316,17.5668,17.5316,17.5668,214200.0
2015-05-12 13:55:00,19.96,19.97,19.95,19.96,48100.0,17.5668,17.5756,17.558,17.5668,48100.0
2015-05-12 14:00:00,19.97,19.97,19.93,19.93,70500.0,17.5756,17.5756,17.5404,17.5404,70500.0
2015-05-12 14:05:00,19.94,19.95,19.93,19.94,242900.0,17.5492,17.558,17.5404,17.5492,242900.0
2015-05-12 14:10:00,19.94,19.95,19.9,19.92,125900.0,17.5492,17.558,17.514,17.5316,125900.0
2015-05-12 14:15:00,19.92,19.95,19.91,19.95,377000.0,17.5316,17.558,17.5228,17.558,377000.0
2015-05-12 14:20:00,19.95,19.96,19.94,19.96,105700.0,17.558,17.5668,17.5492,17.5668,105700.0
2015-05-12 14:25:00,19.95,19.99,19.95,19.97,123500.0,17.558,17.5932,17.558,17.5756,123500.0
2015-05-12 14:30:00,19.97,19.99,19.96,19.98,79100.0,17.5756,17.5932,17.5668,17.5844,79100.0
2015-05-12 14:35:00,19.97,19.98,19.97,19.97,64800.0,17.5756,17.5844,17.5756,17.5756,64800.0
2015-05-12 14:40:00,19.97,19.98,19.93,19.94,76500.0,17.5756,17.5844,17.5404,17.5492,76500.0
2015-05-12 14:45:00,19.94,19.97,19.93,19.96,88100.0,17.5492,17.5756,17.5404,17.5668,88100.0
2015-05-12 14:50:00,19.97,19.98,19.95,19.95,97300.0,17.5756,17.5844,17.558,17.558,97300.0
2015-05-12 14:55:00,19.95,19.95,19.9,19.91,59500.0,17.558,17.558,17.514,17.5228,59500.0
2015-05-12 15:00:00,19.92,19.95,19.91,19.92,101300.0,17.5316,17.558,17.5228,17.5316,101300.0
2015-05-12 15:05:00,19.92,19.93,19.91,19.92,100800.0,17.5316,17.5404,17.5228,17.5316,100800.0
2015-05-12 15:10:00,19.92,19.95,19.91,19.94,132400.0,17.5316,17.558,17.5228,17.5492,132400.0
2015-05-12 15:15:00,19.94,19.95,19.91,19.93,131500.0,17.5492,17.558,17.5228,17.5404,131500.0
2015-05-12 15:20:00,19.93,19.95,19.93,19.93,70900.0,17.5404,17.558,17.5404,17.5404,70900.0
2015-05-12 15:25:00,19.93,19.96,19.92,19.94,158200.0,17.5404,17.5668,17.5316,17.5492,158200.0
2015-05-12 15:30:00,19.95,19.96,19.92,19.93,236000.0,17.558,17.5668,17.5316,17.5404,236000.0
2015-05-12 15:35:00,19.93,19.94,19.91,19.92,162100.0,17.5404,17.5492,17.5228,17.5316,162100.0
2015-05-12 15:40:00,19.92,19.93,19.89,19.93,179600.0,17.5316,17.5404,17.5052,17.5404,179600.0
2015-05-12 15:45:00,19.92,19.93,19.9,19.92,322500.0,17.5316,17.5404,17.514,17.5316,322500.0
2015-05-12 15:50:00,19.92,19.92,19.89,19.92,474700.0,17.5316,17.5316,17.5052,17.5316,474700.0
2015-05-12 15:55:00,19.92,19.93,19.89,19.89,496400.0,17.5316,17.5404,17.5052,17.5052,496400.0
2015-05-13 09:30:00,19.95,20.01,19.9,19.99,678800.0,17.558,17.6108,17.514,17.5932,678800.0
2015-05-13 09:35:00,20.0,20.0,19.95,19.99,968800.0,17.602,17.602,17.558,17.5932,968800.0
2015-05-13 09:40:00,19.98,19.99,19.91,19.96,575600.0,17.5844,17.5932,17.5228,17.5668,575600.0
2015-05-13 09:45:00,19.95,19.97,19.92,19.95,351400.0,17.558,17.5756,17.5316,17.558,351400.0
2015-05-13 09:50:00,19.95,19.96,19.91,19.93,163900.0,17.558,17.5668,17.5228,17.5404,163900.0
2015-05-13 09:55:00,19.93,19.95,19.86,19.93,340700.0,17.5404,17.558,17.4788,17.5404,340700.0
2015-05-13 10:00:00,19.93,19.95,19.91,19.94,163200.0,17.5404,17.558,17.5228,17.5492,163200.0
2015-05-13 10:05:00,19.94,19.95,19.92,19.95,65700.0,17.5492,17.558,17.5316,17.558,65700.0
2015-05-13 10:10:00,19.94,19.96,19.91,19.93,410600.0,17.5492,17.5668,17.5228,17.5404,410600.0
2015-05-13 10:15:00,19.93,19.93,19.88,19.91,229100.0,17.5404,17.5404,17.4964,17.5228,229100.0
2015-05-13 10:20:00,19.91,19.95,19.91,19.95,164000.0,17.5228,17.558,17.5228,17.558,164000.0
2015-05-13 10:25:00,19.95,19.95,19.91,19.92,149600.0,17.558,17.558,17.5228,17.5316,149600.0
2015-05-13 10:30:00,19.92,19.94,19.85,19.85,167900.0,17.5316,17.5492,17.47,17.47,167900.0
2015-05-13 10:35:00,19.86,19.86,19.81,19.84,388100.0,17.4788,17.4788,17.4348,17.4612,388100.0
2015-05-13 10:40:00,19.83,19.87,19.81,19.84,429700.0,17.4524,17.4876,17.4348,17.4612,429700.0
2015-05-13 10:45:00,19.83,19.84,19.78,19.81,493200.0,17.4524,17.4612,17.4084,17.4348,493200.0
2015-05-13 10:50:00,19.82,19.86,19.81,19.86,240500.0,17.4436,17.4788,17.4348,17.4788,240500.0
2015-05-13 10:55:00,19.85,19.9,19.85,19.89,301200.0,17.47,17.514,17.47,17.5052,301200.0
2015-05-13 11:00:00,19.9,19.9,19.82,19.82,424700.0,17.514,17.514,17.4436,17.4436,424700.0
2015-05-13 11:05:00,19.83,19.87,19.83,19.87,148700.0,17.4524,17.4876,17.4524,17.4876,148700.0
2015-05-13 11:10:00,19.87,19.88,19.82,19.83,144400.0,17.4876,17.4964,17.4436,17.4524,144400.0
2015-05-13 11:15:00,19.83,19.85,19.8,19.84,144700.0,17.4524,17.47,17.426,17.4612,144700.0
2015-05-13 11:20:00,19.84,19.87,19.81,19.83,129600.0,17.4612,17.4876,17.4348,17.4524,129600.0
2015-05-13 11:25:00,19.83,19.83,19.79,19.82,120800.0,17.4524,17.4524,17.4172,17.4436,120800.0
2015-05-13 11:30:00,19.81,19.88,19.8,19.88,100300.0,17.4348,17.4964,17.426,17.4964,100300.0
2015-05-13 11:35:00,19.88,19.91,19.87,19.91,148400.0,17.4964,17.5228,17.4876,17.5228,148400.0
2015-05-13 11:40:00,19.91,19.91,19.87,19.89,227100.0,17.5228,17.5228,17.4876,17.5052,227100.0
2015-05-13 11:45:00,19.88,19.9,19.86,19.87,195500.0,17.4964,17.514,17.4788,17.4876,195500.0
2015-05-13 11:50:00,19.87,19.89,19.84,19.86,96900.0,17.4876,17.5052,17.4612,17.4788,96900.0
2015-05-13 11:55:00,19.87,19.88,19.85,19.88,54500.0,17.4876,17.4964,17.47,17.4964,54500.0
2015-05-13 12:00:00,19.88,19.9,19.87,19.87,71100.0,17.4964,17.514,17.4876,17.4876,71100.0
2015-05-13 12:05:00,19.86,19.89,19.85,19.87,149300.0,17.4788,17.5052,17.47,17.4876,149300.0
2015-05-13 12:10:00,19.86,19.89,19.86,19.89,86000.0,17.4788,17.5052,17.4788,17.5052,86000.0
2015-05-13 12:15:00,19.89,19.92,19.88,19.92,177800.0,17.5052,17.5316,17.4964,17.5316,177800.0
2015-05-13 12:20:00,19.92,19.94,19.9,19.91,181000.0,17.5316,17.5492,17.514,17.5228,181000.0
2015-05-13 12:25:00,19.91,19.92,19.87,19.91,109700.0,17.5228,17.5316,17.4876,17.5228,109700.0
2015-05-13 12:30:00,19.91,19.94,19.89,19.92,540600.0,17.5228,17.5492,17.5052,17.5316,540600.0
2015-05-13 12:35:00,19.92,19.92,19.89,19.9,297300.0,17.5316,17.5316,17.5052,17.514,297300.0
2015-05-13 12:40:00,19.9,19.94,19.89,19.91,585200.0,17.514,17.5492,17.5052,17.5228,585200.0
2015-05-13 12:45:00,19.91,19.95,19.9,19.95,398800.0,17.5228,17.558,17.514,17.558,398800.0
2015-05-13 12:50:00,19.95,19.96,19.93,19.96,155700.0,17.558,17.5668,17.5404,17.5668,155700.0
2015-05-13 12:55:00,19.96,19.98,19.94,19.96,231500.0,17.5668,17.5844,17.5492,17.5668,231500.0
2015-05-13 13:00:00,19.96,19.99,19.95,19.98,277400.0,17.5668,17.5932,17.558,17.5844,277400.0
2015-05-13 13:05:00,19.98,19.98,19.97,19.98,60100.0,17.5844,17.5844,17.5756,17.5844,60100.0
2015-05-13 13:10:00,19.98,19.98,19.97,19.98,22600.0,17.5844,17.5844,17.5756,17.5844,22600.0
2015-05-13 13:15:00,19.97,20.0,19.97,19.99,212500.0,17.5756,17.602,17.5756,17.5932,212500.0
2015-05-13 13:20:00,19.99,20.01,19.95,19.96,826300.0,17.5932,17.6108,17.558,17.5668,826300.0
2015-05-13 13:25:00,19.96,19.99,19.96,19.98,124600.0,17.5668,17.5932,17.5668,17.5844,124600.0
2015-05-13 13:30:00,19.98,19.99,19.97,19.98,323800.0,17.5844,17.5932,17.5756,17.5844,323800.0
2015-05-13 13:35:00,19.98,20.0,19.97,20.0,174000.0,17.5844,17.602,17.5756,17.602,174000.0
2015-05-13 13:40:00,20.0,20.0,19.98,19.99,85900.0,17.602,17.602,17.5844,17.5932,85900.0
2015-05-13 13:45:00,19.99,20.0,19.97,19.98,168200.0,17.5932,17.602,17.5756,17.5844,168200.0
2015-05-13 13:50:00,19.98,20.0,19.98,19.99,1388800.0,17.5844,17.602,17.5844,17.5932,1388800.0
2015-05-13 13:55:00,19.99,20.04,19.98,20.0,997600.0,17.5932,17.6372,17.5844,17.602,997600.0
2015-05-13 14:00:00,20.0,20.01,19.96,19.98,228900.0,17.602,17.6108,17.5668,17.5844,228900.0
2015-05-13 14:05:00,19.97,19.99,19.94,19.95,108700.0,17.5756,17.5932,17.5492,17.558,108700.0
2015-05-13 14:10:00,19.95,19.97,19.92,19.95,488900.0,17.558,17.5756,17.5316,17.558,488900.0
2015-05-13 14:15:00,19.95,19.96,19.89,19.92,550200.0,17.558,17.5668,17.5052,17.5316,550200.0
2015-05-13 14:20:00,19.91,19.94,19.89,19.89,285900.0,17.5228,17.5492,17.5052,17.5052,285900.0
2015-05-13 14:25:00,19.89,19.94,19.89,19.91,231400.0,17.5052,17.5492,17.5052,17.5228,231400.0
2015-05-13 14:30:00,19.91,19.92,19.88,19.92,481000.0,17.5228,17.5316,17.4964,17.5316,481000.0
2015-05-13 14:35:00,19.92,19.94,19.9,19.93,182700.0,17.5316,17.5492,17.514,17.5404,182700.0
2015-05-13 14:40:00,19.93,19.95,19.92,19.95,139800.0,17.5404,17.558,17.5316,17.558,139800.0
2015-05-13 14:45:00,19.95,19.96,19.91,19.92,196300.0,17.558,17.5668,17.5228,17.5316,196300.0
2015-05-13 14:50:00,19.92,19.93,19.9,19.92,49900.0,17.5316,17.5404,17.514,17.5316,49900.0
2015-05-13 14:55:00,19.92,19.94,19.91,19.94,88300.0,17.5316,17.5492,17.5228,17.5492,88300.0
2015-05-13 15:00:00,19.94,19.95,19.92,19.95,166900.0,17.5492,17.558,17.5316,17.558,166900.0
2015-05-13 15:05:00,19.95,19.95,19.93,19.95,115600.0,17.558,17.558,17.5404,17.558,115600.0
2015-05-13 15:10:00,19.95,19.95,19.93,19.95,69300.0,17.558,17.558,17.5404,17.558,69300.0
2015-05-13 15:15:00,19.94,19.95,19.92,19.92,63800.0,17.5492,17.558,17.5316,17.5316,63800.0
2015-05-13 15:20:00,19.92,19.95,19.9,19.93,147700.0,17.5316,17.558,17.514,17.5404,147700.0
2015-05-13 15:25:00,19.93,19.95,19.91,19.92,76600.0,17.5404,17.558,17.5228,17.5316,76600.0
2015-05-13 15:30:00,19.92,19.92,19.89,19.89,90500.0,17.5316,17.5316,17.5052,17.5052,90500.0
2015-05-13 15:35:00,19.89,19.9,19.87,19.88,210300.0,17.5052,17.514,17.4876,17.4964,210300.0
2015-05-13 15:40:00,19.88,19.93,19.88,19.91,223100.0,17.4964,17.5404,17.4964,17.5228,223100.0
2015-05-13 15:45:00,19.91,19.94,19.91,19.92,175700.0,17.5228,17.5492,17.5228,17.5316,175700.0
2015-05-13 15:50:00,19.92,19.95,19.91,19.95,327200.0,17.5316,17.558,17.5228,17.558,327200.0
2015-05-13 15:55:00,19.95,19.96,19.93,19.94,702800.0,17.558,17.5668,17.5404,17.5492,702800.0
2015-05-14 09:30:00,20.03,20.03,19.97,20.0,591000.0,17.6284,17.6284,17.5756,17.602,591000.0
2015-05-14 09:35:00,20.0,20.0,19.97,19.98,256700.0,17.602,17.602,17.5756,17.5844,256700.0
2015-05-14 09:40:00,19.99,19.99,19.9,19.98,352500.0,17.5932,17.5932,17.514,17.5844,352500.0
2015-05-14 09:45:00,19.99,19.99,19.93,19.96,215300.0,17.5932,17.5932,17.5404,17.5668,215300.0
2015-05-14 09:50:00,19.97,19.97,19.92,19.94,283600.0,17.5756,17.5756,17.5316,17.5492,283600.0
2015-05-14 09:55:00,19.95,20.0,19.95,19.99,161300.0,17.558,17.602,17.558,17.5932,161300.0
2015-05-14 10:00:00,20.0,20.08,19.97,19.99,574500.0,17.602,17.6724,17.5756,17.5932,574500.0
2015-05-14 10:05:00,20.0,20.1,19.98,20.04,595300.0,17.602,17.69,17.5844,17.6372,595300.0
2015-05-14 10:10:00,20.04,20.06,19.99,20.01,228200.0,17.6372,17.6548,17.5932,17.6108,228200.0
2015-05-14 10:15:00,20.0,20.02,19.98,19.98,159600.0,17.602,17.6196,17.5844,17.5844,159600.0
2015-05-14 10:20:00,19.98,20.0,19.97,19.98,125600.0,17.5844,17.602,17.5756,17.5844,125600.0
2015-05-14 10:25:00,19.98,20.0,19.97,20.0,91100.0,17.5844,17.602,17.5756,17.602,91100.0
2015-05-14 10:30:00,20.0,20.01,19.97,19.99,1943400.0,17.602,17.6108,17.5756,17.5932,1943400.0
2015-05-14 10:35:00,19.99,19.99,19.93,19.95,585900.0,17.5932,17.5932,17.5404,17.558,585900.0
2015-05-14 10:40:00,19.95,19.96,19.91,19.92,325500.0,17.558,17.5668,17.5228,17.5316,325500.0
2015-05-14 10:45:00,19.92,19.97,19.88,19.95,271300.0,17.5316,17.5756,17.4964,17.558,271300.0
2015-05-14 10:50:00,19.95,19.96,19.94,19.95,149800.0,17.558,17.5668,17.5492,17.558,149800.0
2015-05-14 10:55:00,19.96,19.97,19.94,19.95,109300.0,17.5668,17.5756,17.5492,17.558,109300.0
2015-05-14 11:00:00,19.96,19.98,19.94,19.97,264200.0,17.5668,17.5844,17.5492,17.5756,264200.0
2015-05-14 11:05:00,19.97,19.99,19.95,19.98,884100.0,17.5756,17.5932,17.558,17.5844,884100.0
2015-05-14 11:10:00,19.98,19.98,19.95,19.97,219400.0,17.5844,17.5844,17.558,17.5756,219400.0
2015-05-14 11:15:00,19.96,19.97,19.95,19.95,143700.0,17.5668,17.5756,17.558,17.558,143700.0
2015-05-14 11:20:00,19.95,19.96,19.93,19.96,191700.0,17.558,17.5668,17.5404,17.5668,191700.0
2015-05-14 11:25:00,19.96,19.97,19.95,19.97,52200.0,17.5668,17.5756,17.558,17.5756,52200.0
2015-05-14 11:30:00,19.97,19.97,19.92,19.93,904900.0,17.5756,17.5756,17.5316,17.5404,904900.0
2015-05-14 11:35:00,19.92,19.93,19.91,19.93,185700.0,17.5316,17.5404,17.5228,17.5404,185700.0
2015-05-14 11:40:00,19.93,19.93,19.92,19.93,66000.0,17.5404,17.5404,17.5316,17.5404,66000.0
2015-05-14 11:45:00,19.93,19.93,19.91,19.93,70000.0,17.5404,17.5404,17.5228,17.5404,70000.0
2015-05-14 11:50:00,19.93,19.93,19.92,19.93,197700.0,17.5404,17.5404,17.5316,17.5404,197700.0
2015-05-14 11:55:00,19.93,19.93,19.89,19.92,236000.0,17.5404,17.5404,17.5052,17.5316,236000.0
2015-05-14 12:00:00,19.92,19.93,19.92,19.92,129000.0,17.5316,17.5404,17.5316,17.5316,129000.0
2015-05-14 12:05:00,19.93,19.93,19.92,19.92,75400.0,17.5404,17.5404,17.5316,17.5316,75400.0
2015-05-14 12:10:00,19.93,19.97,19.91,19.96,420800.0,17.5404,17.5756,17.5228,17.5668,420800.0
2015-05-14 12:15:00,19.96,19.96,19.92,19.94,206600.0,17.5668,17.5668,17.5316,17.5492,206600.0
2015-05-14 12:20:00,19.94,19.96,19.93,19.95,127100.0,17.5492,17.5668,17.5404,17.558,127100.0
2015-05-14 12:25:00,19.95,19.96,19.95,19.96,79000.0,17.558,17.5668,17.558,17.5668,79000.0
2015-05-14 12:30:00,19.96,19.96,19.95,19.96,102300.0,17.5668,17.5668,17.558,17.5668,102300.0
2015-05-14 12:35:00,19.96,19.97,19.95,19.95,123700.0,17.5668,17.5756,17.558,17.558,123700.0
2015-05-14 12:40:00,19.95,19.96,19.94,19.96,79900.0,17.558,17.5668,17.5492,17.5668,79900.0
2015-05-14 12:45:00,19.96,19.97,19.95,19.96,100800.0,17.5668,17.5756,17.558,17.5668,100800.0
2015-05-14 12:50:00,19.96,19.98,19.95,19.95,144000.0,17.5668,17.5844,17.558,17.558,144000.0
2015-05-14 12:55:00,19.96,19.98,19.95,19.98,245300.0,17.5668,17.5844,17.558,17.5844,245300.0
2015-05-14 13:00:00,19.97,19.98,19.95,19.97,262100.0,17.5756,17.5844,17.558,17.5756,262100.0
2015-05-14 13:05:00,19.97,19.97,19.94,19.95,242600.0,17.5756,17.5756,17.5492,17.558,242600.0
2015-05-14 13:10:00,19.95,19.98,19.94,19.96,340700.0,17.558,17.5844,17.5492,17.5668,340700.0
2015-05-14 13:15:00,19.97,19.98,19.95,19.97,178600.0,17.5756,17.5844,17.558,17.5756,178600.0
2015-05-14 13:20:00,19.97,19.98,19.96,19.98,92500.0,17.5756,17.5844,17.5668,17.5844,92500.0
2015-05-14 13:25:00,19.98,19.98,19.95,19.95,245100.0,17.5844,17.5844,17.558,17.558,245100.0
2015-05-14 13:30:00,19.96,19.98,19.95,19.96,192400.0,17.5668,17.5844,17.558,17.5668,192400.0
2015-05-14 13:35:00,19.96,19.97,19.93,19.95,362500.0,17.5668,17.5756,17.5404,17.558,362500.0
2015-05-14 13:40:00,19.95,19.98,19.94,19.97,224400.0,17.558,17.5844,17.5492,17.5756,224400.0
2015-05-14 13:45:00,19.96,19.97,19.94,19.95,287200.0,17.5668,17.5756,17.5492,17.558,287200.0
2015-05-14 13:50:00,19.95,19.96,19.94,19.95,155400.0,17.558,17.5668,17.5492,17.558,155400.0
2015-05-14 13:55:00,19.95,19.95,19.94,19.95,96500.0,17.558,17.558,17.5492,17.558,96500.0
2015-05-14 14:00:00,19.95,19.95,19.9,19.91,312500.0,17.558,17.558,17.514,17.5228,312500.0
2015-05-14 14:05:00,19.92,19.92,19.91,19.92,98100.0,17.5316,17.5316,17.5228,17.5316,98100.0
2015-05-14 14:10:00,19.92,19.92,19.91,19.92,120100.0,17.5316,17.5316,17.5228,17.5316,120100.0
2015-05-14 14:15:00,19.92,19.92,19.91,19.92,93300.0,17.5316,17.5316,17.5228,17.5316,93300.0
2015-05-14 14:20:00,19.92,19.92,19.91,19.92,227300.0,17.5316,17.5316,17.5228,17.5316,227300.0
2015-05-14 14:25:00,19.92,19.92,19.9,19.9,281300.0,17.5316,17.5316,17.514,17.514,281300.0
2015-05-14 14:30:00,19.91,19.92,19.9,19.91,315400.0,17.5228,17.5316,17.514,17.5228,315400.0
2015-05-14 14:35:00,19.91,19.92,19.89,19.92,294000.0,17.5228,17.5316,17.5052,17.5316,294000.0
2015-05-14 14:40:00,19.92,19.92,19.9,19.91,160700.0,17.5316,17.5316,17.514,17.5228,160700.0
2015-05-14 14:45:00,19.91,19.91,19.9,19.91,203400.0,17.5228,17.5228,17.514,17.5228,203400.0
2015-05-14 14:50:00,19.91,19.91,19.87,19.88,508100.0,17.5228,17.5228,17.4876,17.4964,508100.0
2015-05-14 14:55:00,19.88,19.88,19.85,19.88,325800.0,17.4964,17.4964,17.47,17.4964,325800.0
2015-05-14 15:00:00,19.87,19.9,19.87,19.88,298200.0,17.4876,17.514,17.4876,17.4964,298200.0
2015-05-14 15:05:00,19.88,19.89,19.8,19.87,1398500.0,17.4964,17.5052,17.426,17.4876,1398500.0
2015-05-14 15:10:00,19.88,19.9,19.86,19.89,279000.0,17.4964,17.514,17.4788,17.5052,279000.0
2015-05-14 15:15:00,19.88,19.9,19.82,19.84,789300.0,17.4964,17.514,17.4436,17.4612,789300.0
2015-05-14 15:20:00,19.84,19.85,19.79,19.8,538900.0,17.4612,17.47,17.4172,17.426,538900.0
2015-05-14 15:25:00,19.8,19.9,19.78,19.9,1228400.0,17.426,17.514,17.4084,17.514,1228400.0
2015-05-14 15:30:00,19.9,19.94,19.89,19.89,1042000.0,17.514,17.5492,17.5052,17.5052,1042000.0
2015-05-14 15:35:00,19.89,19.9,19.87,19.88,388200.0,17.5052,17.514,17.4876,17.4964,388200.0
2015-05-14 15:40:00,19.88,19.88,19.82,19.84,585600.0,17.4964,17.4964,17.4436,17.4612,585600.0
2015-05-14 15:45:00,19.84,19.87,19.82,19.86,862400.0,17.4612,17.4876,17.4436,17.4788,862400.0
2015-05-14 15:50:00,19.86,19.88,19.81,19.86,1148300.0,17.4788,17.4964,17.4348,17.4788,1148300.0
2015-05-14 15:55:00,19.85,19.89,19.84,19.86,1169900.0,17.47,17.5052,17.4612,17.4788,1169900.0
2015-05-15 09:30:00,20.56,20.59,20.4,20.45,2734900.0,18.0948,18.1212,17.954,17.998,2734900.0
2015-05-15 09:35:00,20.45,20.45,20.28,20.41,1607500.0,17.998,17.998,17.8484,17.9628,1607500.0
2015-05-15 09:40:00,20.41,20.46,20.38,20.4,1065100.0,17.9628,18.0068,17.9364,17.954,1065100.0
2015-05-15 09:45:00,20.4,20.41,20.32,20.37,880700.0,17.954,17.9628,17.8836,17.9276,880700.0
2015-05-15 09:50:00,20.37,20.38,20.3,20.34,766100.0,17.9276,17.9364,17.866,17.9012,766100.0
2015-05-15 09:55:00,20.34,20.39,20.31,20.36,983600.0,17.9012,17.9452,17.8748,17.9188,983600.0
2015-05-15 10:00:00,20.35,20.37,20.3,20.3,620100.0,17.91,17.9276,17.866,17.866,620100.0
2015-05-15 10:05:00,20.3,20.33,20.29,20.31,1418400.0,17.866,17.8924,17.8572,17.8748,1418400.0
2015-05-15 10:10:00,20.31,20.34,20.3,20.32,1127600.0,17.8748,17.9012,17.866,17.8836,1127600.0
2015-05-15 10:15:00,20.33,20.4,20.32,20.35,3205300.0,17.8924,17.954,17.8836,17.91,3205300.0
2015-05-15 10:20:00,20.35,20.4,20.29,20.33,885600.0,17.91,17.954,17.8572,17.8924,885600.0
2015-05-15 10:25:00,20.33,20.38,20.32,20.38,752700.0,17.8924,17.9364,17.8836,17.9364,752700.0
2015-05-15 10:30:00,20.37,20.38,20.35,20.36,225800.0,17.9276,17.9364,17.91,17.9188,225800.0
2015-05-15 10:35:00,20.36,20.41,20.35,20.4,512200.0,17.9188,17.9628,17.91,17.954,512200.0
2015-05-15 10:40:00,20.39,20.46,20.39,20.44,1618000.0,17.9452,18.0068,17.9452,17.9892,1618000.0
2015-05-15 10:45:00,20.43,20.5,20.42,20.44,1808500.0,17.9804,18.042,17.9716,17.9892,1808500.0
2015-05-15 10:50:00,20.44,20.45,20.41,20.41,360100.0,17.9892,17.998,17.9628,17.9628,360100.0
2015-05-15 10:55:00,20.4,20.45,20.36,20.45,426900.0,17.954,17.998,17.9188,17.998,426900.0
2015-05-15 11:00:00,20.45,20.45,20.39,20.39,206300.0,17.998,17.998,17.9452,17.9452,206300.0
2015-05-15 11:05:00,20.39,20.47,20.37,20.43,787600.0,17.9452,18.0156,17.9276,17.9804,787600.0
2015-05-15 11:10:00,20.43,20.5,20.42,20.49,639900.0,17.9804,18.042,17.9716,18.0332,639900.0
2015-05-15 11:15:00,20.48,20.51,20.43,20.47,872400.0,18.0244,18.0508,17.9804,18.0156,872400.0
2015-05-15 11:20:00,20.46,20.5,20.45,20.49,662300.0,18.0068,18.042,17.998,18.0332,662300.0
2015-05-15 11:25:00,20.49,20.5,20.46,20.46,309700.0,18.0332,18.042,18.0068,18.0068,309700.0
2015-05-15 11:30:00,20.46,20.5,20.46,20.48,358200.0,18.0068,18.042,18.0068,18.0244,358200.0
2015-05-15 11:35:00,20.48,20.5,20.46,20.46,727700.0,18.0244,18.042,18.0068,18.0068,727700.0
2015-05-15 11:40:00,20.46,20.47,20.42,20.42,599800.0,18.0068,18.0156,17.9716,17.9716,599800.0
2015-05-15 11:45:00,20.43,20.45,20.41,20.42,220600.0,17.9804,17.998,17.9628,17.9716,220600.0
2015-05-15 11:50:00,20.43,20.44,20.36,20.39,448900.0,17.9804,17.9892,17.9188,17.9452,448900.0
2015-05-15 11:55:00,20.38,20.39,20.31,20.36,794700.0,17.9364,17.9452,17.8748,17.9188,794700.0
2015-05-15 12:00:00,20.36,20.36,20.3,20.32,677400.0,17.9188,17.9188,17.866,17.8836,677400.0
2015-05-15 12:05:00,20.33,20.36,20.32,20.36,303400.0,17.8924,17.9188,17.8836,17.9188,303400.0
2015-05-15 12:10:00,20.35,20.39,20.34,20.37,364100.0,17.91,17.9452,17.9012,17.9276,364100.0
2015-05-15 12:15:00,20.37,20.37,20.34,20.36,366200.0,17.9276,17.9276,17.9012,17.9188,366200.0
2015-05-15 12:20:00,20.36,20.36,20.3,20.3,883400.0,17.9188,17.9188,17.866,17.866,883400.0
2015-05-15 12:25:00,20.3,20.33,20.26,20.29,616700.0,17.866,17.8924,17.8308,17.8572,616700.0
2015-05-15 12:30:00,20.3,20.32,20.23,20.28,639800.0,17.866,17.8836,17.8044,17.8484,639800.0
2015-05-15 12:35:00,20.27,20.3,20.25,20.26,296800.0,17.8396,17.866,17.822,17.8308,296800.0
2015-05-15 12:40:00,20.25,20.28,20.22,20.27,482600.0,17.822,17.8484,17.7956,17.8396,482600.0
2015-05-15 12:45:00,20.27,20.29,20.24,20.29,268200.0,17.8396,17.8572,17.8132,17.8572,268200.0
2015-05-15 12:50:00,20.29,20.3,20.23,20.26,386400.0,17.8572,17.866,17.8044,17.8308,386400.0
2015-05-15 12:55:00,20.26,20.29,20.25,20.26,208900.0,17.8308,17.8572,17.822,17.8308,208900.0
2015-05-15 13:00:00,20.26,20.28,20.25,20.28,337700.0,17.8308,17.8484,17.822,17.8484,337700.0
2015-05-15 13:05:00,20.28,20.3,20.27,20.28,195900.0,17.8484,17.866,17.8396,17.8484,195900.0
2015-05-15 13:10:00,20.29,20.29,20.24,20.27,923100.0,17.8572,17.8572,17.8132,17.8396,923100.0
2015-05-15 13:15:00,20.27,20.27,20.22,20.23,278900.0,17.8396,17.8396,17.7956,17.8044,278900.0
2015-05-15 13:20:00,20.22,20.23,20.18,20.2,486800.0,17.7956,17.8044,17.7604,17.778,486800.0
2015-05-15 13:25:00,20.21,20.27,20.19,20.22,365100.0,17.7868,17.8396,17.7692,17.7956,365100.0
2015-05-15 13:30:00,20.22,20.23,20.19,20.22,138200.0,17.7956,17.8044,17.7692,17.7956,138200.0
2015-05-15 13:35:00,20.22,20.22,20.18,20.22,264100.0,17.7956,17.7956,17.7604,17.7956,264100.0
2015-05-15 13:40:00,20.23,20.27,20.22,20.25,320100.0,17.8044,17.8396,17.7956,17.822,320100.0
2015-05-15 13:45:00,20.25,20.27,20.22,20.24,229100.0,17.822,17.8396,17.7956,17.8132,229100.0
2015-05-15 13:50:00,20.24,20.27,20.23,20.26,187100.0,17.8132,17.8396,17.8044,17.8308,187100.0
2015-05-15 13:55:00,20.26,20.3,20.24,20.25,345200.0,17.8308,17.866,17.8132,17.822,345200.0
2015-05-15 14:00:00,20.25,20.27,20.24,20.26,145900.0,17.822,17.8396,17.8132,17.8308,145900.0
2015-05-15 14:05:00,20.26,20.28,20.25,20.27,262700.0,17.8308,17.8484,17.822,17.8396,262700.0
2015-05-15 14:10:00,20.26,20.27,20.24,20.26,186100.0,17.8308,17.8396,17.8132,17.8308,186100.0
2015-05-15 14:15:00,20.26,20.28,20.25,20.28,101300.0,17.8308,17.8484,17.822,17.8484,101300.0
2015-05-15 14:20:00,20.27,20.28,20.27,20.28,57900.0,17.8396,17.8484,17.8396,17.8484,57900.0
2015-05-15 14:25:00,20.28,20.28,20.25,20.25,287200.0,17.8484,17.8484,17.822,17.822,287200.0
2015-05-15 14:30:00,20.26,20.27,20.24,20.26,172400.0,17.8308,17.8396,17.8132,17.8308,172400.0
2015-05-15 14:35:00,20.26,20.27,20.26,20.26,56000.0,17.8308,17.8396,17.8308,17.8308,56000.0
2015-05-15 14:40:00,20.27,20.28,20.26,20.26,287300.0,17.8396,17.8484,17.8308,17.8308,287300.0
2015-05-15 14:45:00,20.27,20.28,20.26,20.28,219500.0,17.8396,17.8484,17.8308,17.8484,219500.0
2015-05-15 14:50:00,20.27,20.28,20.26,20.27,161300.0,17.8396,17.8484,17.8308,17.8396,161300.0
2015-05-15 14:55:00,20.27,20.28,20.25,20.28,201900.0,17.8396,17.8484,17.822,17.8484,201900.0
2015-05-15 15:00:00,20.28,20.28,20.26,20.28,235700.0,17.8484,17.8484,17.8308,17.8484,235700.0
2015-05-15 15:05:00,20.28,20.28,20.26,20.26,239000.0,17.8484,17.8484,17.8308,17.8308,239000.0
2015-05-15 15:10:00,20.26,20.28,20.26,20.26,252100.0,17.8308,17.8484,17.8308,17.8308,252100.0
2015-05-15 15:15:00,20.26,20.27,20.17,20.17,814300.0,17.8308,17.8396,17.7516,17.7516,814300.0
2015-05-15 15:20:00,20.18,20.2,20.12,20.14,702900.0,17.7604,17.778,17.7076,17.7252,702900.0
2015-05-15 15:25:00,20.14,20.19,20.12,20.13,631300.0,17.7252,17.7692,17.7076,17.7164,631300.0
2015-05-15 15:30:00,20.13,20.18,20.12,20.18,505600.0,17.7164,17.7604,17.7076,17.7604,505600.0
2015-05-15 15:35:00,20.17,20.2,20.17,20.2,418000.0,17.7516,17.778,17.7516,17.778,418000.0
2015-05-15 15:40:00,20.2,20.21,20.19,20.2,758000.0,17.778,17.7868,17.7692,17.778,758000.0
2015-05-15 15:45:00,20.2,20.2,20.13,20.13,923400.0,17.778,17.778,17.7164,17.7164,923400.0
2015-05-15 15:50:00,20.14,20.26,20.13,20.21,2285300.0,17.7252,17.8308,17.7164,17.7868,2285300.0
2015-05-15 15:55:00,20.21,20.22,20.17,20.19,2007600.0,17.7868,17.7956,17.7516,17.7692,2007600.0
2015-05-18 09:30:00,20.26,20.26,20.15,20.17,473800.0,17.8308,17.8308,17.734,17.7516,473800.0
2015-05-18 09:35:00,20.18,20.2,20.14,20.18,489400.0,17.7604,17.778,17.7252,17.7604,489400.0
2015-05-18 09:40:00,20.18,20.19,20.06,20.13,412300.0,17.7604,17.7692,17.6548,17.7164,412300.0
2015-05-18 09:45:00,20.14,20.19,20.13,20.19,717000.0,17.7252,17.7692,17.7164,17.7692,717000.0
2015-05-18 09:50:00,20.18,20.32,20.18,20.27,397700.0,17.7604,17.8836,17.7604,17.8396,397700.0
2015-05-18 09:55:00,20.26,20.34,20.25,20.32,702300.0,17.8308,17.9012,17.822,17.8836,702300.0
2015-05-18 10:00:00,20.32,20.33,20.26,20.28,277700.0,17.8836,17.8924,17.8308,17.8484,277700.0
2015-05-18 10:05:00,20.28,20.34,20.26,20.32,402200.0,17.8484,17.9012,17.8308,17.8836,402200.0
2015-05-18 10:10:00,20.32,20.32,20.26,20.27,235100.0,17.8836,17.8836,17.8308,17.8396,235100.0
2015-05-18 10:15:00,20.26,20.26,20.24,20.24,222800.0,17.8308,17.8308,17.8132,17.8132,222800.0
2015-05-18 10:20:00,20.25,20.26,20.22,20.25,156900.0,17.822,17.8308,17.7956,17.822,156900.0
2015-05-18 10:25:00,20.25,20.29,20.24,20.28,295600.0,17.822,17.8572,17.8132,17.8484,295600.0
2015-05-18 10:30:00,20.28,20.33,20.25,20.27,243000.0,17.8484,17.8924,17.822,17.8396,243000.0
2015-05-18 10:35:00,20.27,20.28,20.23,20.23,114600.0,17.8396,17.8484,17.8044,17.8044,114600.0
2015-05-18 10:40:00,20.23,20.26,20.22,20.24,183700.0,17.8044,17.8308,17.7956,17.8132,183700.0
2015-05-18 10:45:00,20.23,20.28,20.23,20.26,172100.0,17.8044,17.8484,17.8044,17.8308,172100.0
2015-05-18 10:50:00,20.26,20.29,20.24,20.25,213400.0,17.8308,17.8572,17.8132,17.822,213400.0
2015-05-18 10:55:00,20.25,20.26,20.22,20.25,282000.0,17.822,17.8308,17.7956,17.822,282000.0
2015-05-18 11:00:00,20.24,20.25,20.19,20.2,336800.0,17.8132,17.822,17.7692,17.778,336800.0
2015-05-18 11:05:00,20.2,20.2,20.14,20.17,836100.0,17.778,17.778,17.7252,17.7516,836100.0
2015-05-18 11:10:00,20.17,20.18,20.13,20.15,458900.0,17.7516,17.7604,17.7164,17.734,458900.0
2015-05-18 11:15:00,20.15,20.2,20.14,20.14,278600.0,17.734,17.778,17.7252,17.7252,278600.0
2015-05-18 11:20:00,20.14,20.15,20.1,20.15,358600.0,17.7252,17.734,17.69,17.734,358600.0
2015-05-18 11:25:00,20.15,20.17,20.1,20.12,331200.0,17.734,17.7516,17.69,17.7076,331200.0
2015-05-18 11:30:00,20.12,20.12,20.06,20.11,445100.0,17.7076,17.7076,17.6548,17.6988,445100.0
2015-05-18 11:35:00,20.11,20.17,20.09,20.15,415100.0,17.6988,17.7516,17.6812,17.734,415100.0
2015-05-18 11:40:00,20.15,20.19,20.15,20.18,173900.0,17.734,17.7692,17.734,17.7604,173900.0
2015-05-18 11:45:00,20.17,20.2,20.16,20.17,301800.0,17.7516,17.778,17.7428,17.7516,301800.0
2015-05-18 11:50:00,20.17,20.18,20.13,20.17,230900.0,17.7516,17.7604,17.7164,17.7516,230900.0
2015-05-18 11:55:00,20.16,20.17,20.1,20.14,172200.0,17.7428,17.7516,17.69,17.7252,172200.0
2015-05-18 12:00:00,20.13,20.15,20.12,20.12,111200.0,17.7164,17.734,17.7076,17.7076,111200.0
2015-05-18 12:05:00,20.12,20.15,20.11,20.11,222500.0,17.7076,17.734,17.6988,17.6988,222500.0
2015-05-18 12:10:00,20.12,20.13,20.02,20.04,351600.0,17.7076,17.7164,17.6196,17.6372,351600.0
2015-05-18 12:15:00,20.04,20.08,20.04,20.05,516900.0,17.6372,17.6724,17.6372,17.646,516900.0
2015-05-18 12:20:00,20.06,20.09,20.02,20.05,683400.0,17.6548,17.6812,17.6196,17.646,683400.0
2015-05-18 12:25:00,20.05,20.14,20.05,20.12,528300.0,17.646,17.7252,17.646,17.7076,528300.0
2015-05-18 12:30:00,20.12,20.13,20.1,20.12,111300.0,17.7076,17.7164,17.69,17.7076,111300.0
2015-05-18 12:35:00,20.12,20.12,20.09,20.11,119300.0,17.7076,17.7076,17.6812,17.6988,119300.0
2015-05-18 12:40:00,20.11,20.11,20.09,20.1,130100.0,17.6988,17.6988,17.6812,17.69,130100.0
2015-05-18 12:45:00,20.1,20.1,20.07,20.1,143900.0,17.69,17.69,17.6636,17.69,143900.0
2015-05-18 12:50:00,20.1,20.1,20.05,20.08,202000.0,17.69,17.69,17.646,17.6724,202000.0
2015-05-18 12:55:00,20.07,20.1,20.07,20.08,107000.0,17.6636,17.69,17.6636,17.6724,107000.0
2015-05-18 13:00:00,20.07,20.08,20.06,20.06,40800.0,17.6636,17.6724,17.6548,17.6548,40800.0
2015-05-18 13:05:00,20.06,20.09,20.05,20.09,135100.0,17.6548,17.6812,17.646,17.6812,135100.0
2015-05-18 13:10:00,20.09,20.11,20.08,20.08,143600.0,17.6812,17.6988,17.6724,17.6724,143600.0
2015-05-18 13:15:00,20.08,20.09,20.07,20.07,108700.0,17.6724,17.6812,17.6636,17.6636,108700.0
2015-05-18 13:20:00,20.07,20.08,20.05,20.08,126900.0,17.6636,17.6724,17.646,17.6724,126900.0
2015-05-18 13:25:00,20.08,20.11,20.07,20.1,141700.0,17.6724,17.6988,17.6636,17.69,141700.0
2015-05-18 13:30:00,20.09,20.17,20.09,20.12,404400.0,17.6812,17.7516,17.6812,17.7076,404400.0
2015-05-18 13:35:00,20.12,20.13,20.08,20.1,107900.0,17.7076,17.7164,17.6724,17.69,107900.0
2015-05-18 13:40:00,20.09,20.12,20.09,20.1,68500.0,17.6812,17.7076,17.6812,17.69,68500.0
2015-05-18 13:45:00,20.11,20.14,20.1,20.14,118300.0,17.6988,17.7252,17.69,17.7252,118300.0
2015-05-18 13:50:00,20.14,20.15,20.13,20.13,166100.0,17.7252,17.734,17.7164,17.7164,166100.0
2015-05-18 13:55:00,20.13,20.15,20.13,20.14,112400.0,17.7164,17.734,17.7164,17.7252,112400.0
2015-05-18 14:00:00,20.14,20.15,20.12,20.14,264000.0,17.7252,17.734,17.7076,17.7252,264000.0
2015-05-18 14:05:00,20.14,20.15,20.09,20.09,337500.0,17.7252,17.734,17.6812,17.6812,337500.0
2015-05-18 14:10:00,20.09,20.13,20.09,20.11,99500.0,17.6812,17.7164,17.6812,17.6988,99500.0
2015-05-18 14:15:00,20.12,20.12,20.09,20.11,98700.0,17.7076,17.7076,17.6812,17.6988,98700.0
2015-05-18 14:20:00,20.11,20.14,20.11,20.14,156600.0,17.6988,17.7252,17.6988,17.7252,156600.0
2015-05-18 14:25:00,20.14,20.14,20.11,20.12,212600.0,17.7252,17.7252,17.6988,17.7076,212600.0
2015-05-18 14:30:00,20.12,20.14,20.1,20.12,345500.0,17.7076,17.7252,17.69,17.7076,345500.0
2015-05-18 14:35:00,20.12,20.15,20.12,20.14,278300.0,17.7076,17.734,17.7076,17.7252,278300.0
2015-05-18 14:40:00,20.14,20.15,20.13,20.15,272400.0,17.7252,17.734,17.7164,17.734,272400.0
2015-05-18 14:45:00,20.15,20.16,20.13,20.16,205400.0,17.734,17.7428,17.7164,17.7428,205400.0
2015-05-18 14:50:00,20.16,20.2,20.15,20.19,306600.0,17.7428,17.778,17.734,17.7692,306600.0
2015-05-18 14:55:00,20.2,20.21,20.18,20.19,166800.0,17.778,17.7868,17.7604,17.7692,166800.0
2015-05-18 15:00:00,20.18,20.22,20.18,20.22,118600.0,17.7604,17.7956,17.7604,17.7956,118600.0
2015-05-18 15:05:00,20.21,20.23,20.18,20.2,454500.0,17.7868,17.8044,17.7604,17.778,454500.0
2015-05-18 15:10:00,20.2,20.2,20.17,20.17,102300.0,17.778,17.778,17.7516,17.7516,102300.0
2015-05-18 15:15:00,20.17,20.2,20.17,20.2,162400.0,17.7516,17.778,17.7516,17.778,162400.0
2015-05-18 15:20:00,20.2,20.2,20.18,20.19,259700.0,17.778,17.778,17.7604,17.7692,259700.0
2015-05-18 15:25:00,20.18,20.19,20.17,20.18,154100.0,17.7604,17.7692,17.7516,17.7604,154100.0
2015-05-18 15:30:00,20.17,20.2,20.17,20.19,229200.0,17.7516,17.778,17.7516,17.7692,229200.0
2015-05-18 15:35:00,20.19,20.22,20.18,20.21,261700.0,17.7692,17.7956,17.7604,17.7868,261700.0
2015-05-18 15:40:00,20.21,20.22,20.18,20.18,304700.0,17.7868,17.7956,17.7604,17.7604,304700.0
2015-05-18 15:45:00,20.19,20.21,20.18,20.19,303100.0,17.7692,17.7868,17.7604,17.7692,303100.0
2015-05-18 15:50:00,20.2,20.21,20.19,20.2,363600.0,17.778,17.7868,17.7692,17.778,363600.0
2015-05-18 15:55:00,20.21,20.21,20.18,20.19,668100.0,17.7868,17.7868,17.7604,17.7692,668100.0
2015-05-19 09:30:00,20.2,20.33,20.2,20.28,628200.0,17.8669,17.9819,17.8669,17.9377,628200.0
2015-05-19 09:35:00,20.27,20.27,20.23,20.24,480900.0,17.9288,17.9288,17.8935,17.9023,480900.0
2015-05-19 09:40:00,20.24,20.32,20.22,20.28,484100.0,17.9023,17.9731,17.8846,17.9377,484100.0
2015-05-19 09:45:00,20.28,20.29,20.23,20.27,334700.0,17.9377,17.9465,17.8935,17.9288,334700.0
2015-05-19 09:50:00,20.26,20.27,20.23,20.25,150100.0,17.92,17.9288,17.8935,17.9112,150100.0
2015-05-19 09:55:00,20.25,20.27,20.2,20.21,388200.0,17.9112,17.9288,17.8669,17.8758,388200.0
2015-05-19 10:00:00,20.21,20.23,20.14,20.14,346400.0,17.8758,17.8935,17.8139,17.8139,346400.0
2015-05-19 10:05:00,20.15,20.17,20.09,20.12,473900.0,17.8227,17.8404,17.7696,17.7962,473900.0
2015-05-19 10:10:00,20.12,20.12,20.07,20.07,353000.0,17.7962,17.7962,17.7519,17.7519,353000.0
2015-05-19 10:15:00,20.07,20.1,20.06,20.08,296700.0,17.7519,17.7785,17.7431,17.7608,296700.0
2015-05-19 10:20:00,20.08,20.1,20.04,20.1,170100.0,17.7608,17.7785,17.7254,17.7785,170100.0
2015-05-19 10:25:00,20.1,20.1,20.07,20.09,151300.0,17.7785,17.7785,17.7519,17.7696,151300.0
2015-05-19 10:30:00,20.09,20.11,20.08,20.09,196800.0,17.7696,17.7873,17.7608,17.7696,196800.0
2015-05-19 10:35:00,20.09,20.1,20.04,20.06,207600.0,17.7696,17.7785,17.7254,17.7431,207600.0
2015-05-19 10:40:00,20.07,20.07,20.03,20.06,242500.0,17.7519,17.7519,17.7166,17.7431,242500.0
2015-05-19 10:45:00,20.06,20.06,20.03,20.05,168800.0,17.7431,17.7431,17.7166,17.7343,168800.0
2015-05-19 10:50:00,20.05,20.07,20.04,20.05,146100.0,17.7343,17.7519,17.7254,17.7343,146100.0
2015-05-19 10:55:00,20.05,20.06,20.0,20.04,352000.0,17.7343,17.7431,17.69,17.7254,352000.0
2015-05-19 11:00:00,20.04,20.04,20.0,20.01,163900.0,17.7254,17.7254,17.69,17.6989,163900.0
2015-05-19 11:05:00,20.01,20.03,19.99,20.01,444000.0,17.6989,17.7166,17.6812,17.6989,444000.0
2015-05-19 11:10:00,20.01,20.02,19.98,19.99,195700.0,17.6989,17.7077,17.6723,17.6812,195700.0
2015-05-19 11:15:00,19.99,20.04,19.99,20.01,439300.0,17.6812,17.7254,17.6812,17.6989,439300.0
2015-05-19 11:20:00,20.02,20.05,20.0,20.01,221200.0,17.7077,17.7343,17.69,17.6989,221200.0
2015-05-19 11:25:00,20.02,20.03,19.99,20.0,438200.0,17.7077,17.7166,17.6812,17.69,438200.0
2015-05-19 11:30:00,20.0,20.01,19.98,19.98,299200.0,17.69,17.6989,17.6723,17.6723,299200.0
2015-05-19 11:35:00,19.98,20.0,19.97,19.99,106400.0,17.6723,17.69,17.6635,17.6812,106400.0
2015-05-19 11:40:00,19.99,19.99,19.93,19.98,493500.0,17.6812,17.6812,17.6281,17.6723,493500.0
2015-05-19 11:45:00,19.98,19.99,19.96,19.98,50500.0,17.6723,17.6812,17.6547,17.6723,50500.0
2015-05-19 11:50:00,19.98,20.0,19.97,20.0,102300.0,17.6723,17.69,17.6635,17.69,102300.0
2015-05-19 11:55:00,20.0,20.0,19.98,19.99,68600.0,17.69,17.69,17.6723,17.6812,68600.0
2015-05-19 12:00:00,20.0,20.0,19.98,20.0,91400.0,17.69,17.69,17.6723,17.69,91400.0
2015-05-19 12:05:00,19.99,20.0,19.99,20.0,334000.0,17.6812,17.69,17.6812,17.69,334000.0
2015-05-19 12:10:00,20.0,20.01,19.99,20.0,238200.0,17.69,17.6989,17.6812,17.69,238200.0
2015-05-19 12:15:00,19.99,20.0,19.97,19.98,287900.0,17.6812,17.69,17.6635,17.6723,287900.0
2015-05-19 12:20:00,19.98,20.0,19.98,20.0,102000.0,17.6723,17.69,17.6723,17.69,102000.0
2015-05-19 12:25:00,19.99,20.0,19.99,20.0,51500.0,17.6812,17.69,17.6812,17.69,51500.0
2015-05-19 12:30:00,20.0,20.0,19.99,20.0,72700.0,17.69,17.69,17.6812,17.69,72700.0
2015-05-19 12:35:00,19.99,20.01,19.99,20.0,261900.0,17.6812,17.6989,17.6812,17.69,261900.0
2015-05-19 12:40:00,20.0,20.01,19.98,19.98,160900.0,17.69,17.6989,17.6723,17.6723,160900.0
2015-05-19 12:45:00,19.98,20.0,19.98,20.0,50900.0,17.6723,17.69,17.6723,17.69,50900.0
2015-05-19 12:50:00,20.0,20.0,19.98,19.99,114800.0,17.69,17.69,17.6723,17.6812,114800.0
2015-05-19 12:55:00,19.99,20.0,19.98,19.98,67500.0,17.6812,17.69,17.6723,17.6723,67500.0
2015-05-19 13:00:00,19.98,20.0,19.98,20.0,93900.0,17.6723,17.69,17.6723,17.69,93900.0
2015-05-19 13:05:00,20.0,20.0,19.99,19.99,93100.0,17.69,17.69,17.6812,17.6812,93100.0
2015-05-19 13:10:00,19.99,20.0,19.98,19.98,111700.0,17.6812,17.69,17.6723,17.6723,111700.0
2015-05-19 13:15:00,19.98,19.99,19.98,19.98,51700.0,17.6723,17.6812,17.6723,17.6723,51700.0
2015-05-19 13:20:00,19.98,19.99,19.96,19.98,391400.0,17.6723,17.6812,17.6547,17.6723,391400.0
2015-05-19 13:25:00,19.97,19.99,19.94,19.99,282400.0,17.6635,17.6812,17.637,17.6812,282400.0
2015-05-19 13:30:00,19.98,20.0,19.98,20.0,79500.0,17.6723,17.69,17.6723,17.69,79500.0
2015-05-19 13:35:00,20.0,20.0,19.99,20.0,273700.0,17.69,17.69,17.6812,17.69,273700.0
2015-05-19 13:40:00,20.0,20.04,20.0,20.04,265200.0,17.69,17.7254,17.69,17.7254,265200.0
2015-05-19 13:45:00,20.04,20.04,20.01,20.03,175700.0,17.7254,17.7254,17.6989,17.7166,175700.0
2015-05-19 13:50:00,20.03,20.08,20.02,20.05,406200.0,17.7166,17.7608,17.7077,17.7343,406200.0
2015-05-19 13:55:00,20.04,20.05,20.02,20.03,140500.0,17.7254,17.7343,17.7077,17.7166,140500.0
2015-05-19 14:00:00,20.03,20.05,20.01,20.02,277100.0,17.7166,17.7343,17.6989,17.7077,277100.0
2015-05-19 14:05:00,20.01,20.05,20.0,20.05,226400.0,17.6989,17.7343,17.69,17.7343,226400.0
2015-05-19 14:10:00,20.05,20.05,20.02,20.03,88900.0,17.7343,17.7343,17.7077,17.7166,88900.0
2015-05-19 14:15:00,20.03,20.04,20.02,20.02,88800.0,17.7166,17.7254,17.7077,17.7077,88800.0
2015-05-19 14:20:00,20.02,20.05,20.02,20.05,94900.0,17.7077,17.7343,17.7077,17.7343,94900.0
2015-05-19 14:25:00,20.04,20.06,20.03,20.05,135900.0,17.7254,17.7431,17.7166,17.7343,135900.0
2015-05-19 14:30:00,20.05,20.06,20.03,20.05,104000.0,17.7343,17.7431,17.7166,17.7343,104000.0
2015-05-19 14:35:00,20.05,20.05,19.98,20.01,208800.0,17.7343,17.7343,17.6723,17.6989,208800.0
2015-05-19 14:40:00,20.0,20.01,20.0,20.0,36600.0,17.69,17.6989,17.69,17.69,36600.0
2015-05-19 14:45:00,20.0,20.01,19.98,20.0,136100.0,17.69,17.6989,17.6723,17.69,136100.0
2015-05-19 14:50:00,20.0,20.0,19.98,20.0,216200.0,17.69,17.69,17.6723,17.69,216200.0
2015-05-19 14:55:00,20.0,20.0,19.99,19.99,109700.0,17.69,17.69,17.6812,17.6812,109700.0
2015-05-19 15:00:00,20.0,20.0,19.98,19.99,182900.0,17.69,17.69,17.6723,17.6812,182900.0
2015-05-19 15:05:00,19.98,19.99,19.94,19.96,408800.0,17.6723,17.6812,17.637,17.6547,408800.0
2015-05-19 15:10:00,19.96,19.97,19.93,19.93,321600.0,17.6547,17.6635,17.6281,17.6281,321600.0
2015-05-19 15:15:00,19.93,19.97,19.93,19.96,127400.0,17.6281,17.6635,17.6281,17.6547,127400.0
2015-05-19 15:20:00,19.96,19.98,19.94,19.98,262300.0,17.6547,17.6723,17.637,17.6723,262300.0
2015-05-19 15:25:00,19.98,19.98,19.93,19.97,229300.0,17.6723,17.6723,17.6281,17.6635,229300.0
2015-05-19 15:30:00,19.97,19.98,19.94,19.96,422500.0,17.6635,17.6723,17.637,17.6547,422500.0
2015-05-19 15:35:00,19.95,19.98,19.94,19.97,507300.0,17.6458,17.6723,17.637,17.6635,507300.0
2015-05-19 15:40:00,19.97,19.97,19.93,19.96,441900.0,17.6635,17.6635,17.6281,17.6547,441900.0
2015-05-19 15:45:00,19.96,19.97,19.95,19.96,265700.0,17.6547,17.6635,17.6458,17.6547,265700.0
2015-05-19 15:50:00,19.96,19.98,19.96,19.96,454100.0,17.6547,17.6723,17.6547,17.6547,454100.0
2015-05-19 15:55:00,19.97,19.99,19.95,19.98,825000.0,17.6635,17.6812,17.6458,17.6723,825000.0
2015-05-20 09:30:00,19.95,19.98,19.9,19.94,310300.0,17.6458,17.6723,17.6016,17.637,310300.0
2015-05-20 09:35:00,19.94,19.96,19.91,19.95,332300.0,17.637,17.6547,17.6104,17.6458,332300.0
2015-05-20 09:40:00,19.94,19.97,19.91,19.97,223800.0,17.637,17.6635,17.6104,17.6635,223800.0
2015-05-20 09:45:00,19.98,20.0,19.96,19.98,281400.0,17.6723,17.69,17.6547,17.6723,281400.0
2015-05-20 09:50:00,19.98,19.99,19.96,19.98,207500.0,17.6723,17.6812,17.6547,17.6723,207500.0
2015-05-20 09:55:00,19.97,19.98,19.94,19.95,259400.0,17.6635,17.6723,17.637,17.6458,259400.0
2015-05-20 10:00:00,19.96,19.97,19.94,19.96,105000.0,17.6547,17.6635,17.637,17.6547,105000.0
2015-05-20 10:05:00,19.95,19.98,19.95,19.97,160100.0,17.6458,17.6723,17.6458,17.6635,160100.0
2015-05-20 10:10:00,19.97,19.99,19.95,19.98,276900.0,17.6635,17.6812,17.6458,17.6723,276900.0
2015-05-20 10:15:00,19.98,20.0,19.97,19.99,317600.0,17.6723,17.69,17.6635,17.6812,317600.0
2015-05-20 10:20:00,19.99,20.0,19.97,19.99,181500.0,17.6812,17.69,17.6635,17.6812,181500.0
2015-05-20 10:25:00,19.99,20.0,19.98,19.99,185100.0,17.6812,17.69,17.6723,17.6812,185100.0
2015-05-20 10:30:00,19.98,20.0,19.98,19.99,85300.0,17.6723,17.69,17.6723,17.6812,85300.0
2015-05-20 10:35:00,20.0,20.0,19.97,19.98,154900.0,17.69,17.69,17.6635,17.6723,154900.0
2015-05-20 10:40:00,19.97,19.98,19.96,19.98,170000.0,17.6635,17.6723,17.6547,17.6723,170000.0
2015-05-20 10:45:00,19.98,19.99,19.96,19.98,209900.0,17.6723,17.6812,17.6547,17.6723,209900.0
2015-05-20 10:50:00,19.98,20.0,19.97,19.98,222800.0,17.6723,17.69,17.6635,17.6723,222800.0
2015-05-20 10:55:00,19.98,19.99,19.96,19.98,122300.0,17.6723,17.6812,17.6547,17.6723,122300.0
2015-05-20 11:00:00,19.97,20.04,19.97,20.04,460300.0,17.6635,17.7254,17.6635,17.7254,460300.0
2015-05-20 11:05:00,20.04,20.04,20.01,20.03,72200.0,17.7254,17.7254,17.6989,17.7166,72200.0
2015-05-20 11:10:00,20.03,20.03,20.0,20.0,60400.0,17.7166,17.7166,17.69,17.69,60400.0
2015-05-20 11:15:00,20.01,20.01,19.98,19.99,67100.0,17.6989,17.6989,17.6723,17.6812,67100.0
2015-05-20 11:20:00,19.99,20.0,19.98,20.0,88300.0,17.6812,17.69,17.6723,17.69,88300.0
2015-05-20 11:25:00,20.0,20.01,19.98,19.99,238300.0,17.69,17.6989,17.6723,17.6812,238300.0
2015-05-20 11:30:00,19.99,20.0,19.98,19.98,33200.0,17.6812,17.69,17.6723,17.6723,33200.0
2015-05-20 11:35:00,19.98,19.99,19.96,19.98,181700.0,17.6723,17.6812,17.6547,17.6723,181700.0
2015-05-20 11:40:00,19.98,19.98,19.97,19.98,25400.0,17.6723,17.6723,17.6635,17.6723,25400.0
2015-05-20 11:45:00,19.98,19.98,19.97,19.98,31100.0,17.6723,17.6723,17.6635,17.6723,31100.0
2015-05-20 11:50:00,19.97,19.98,19.96,19.98,115800.0,17.6635,17.6723,17.6547,17.6723,115800.0
2015-05-20 11:55:00,19.98,19.99,19.96,19.98,100500.0,17.6723,17.6812,17.6547,17.6723,100500.0
2015-05-20 12:00:00,19.98,20.0,19.98,19.99,70300.0,17.6723,17.69,17.6723,17.6812,70300.0
2015-05-20 12:05:00,20.0,20.0,19.98,19.99,72000.0,17.69,17.69,17.6723,17.6812,72000.0
2015-05-20 12:10:00,19.99,20.0,19.98,19.99,24100.0,17.6812,17.69,17.6723,17.6812,24100.0
2015-05-20 12:15:00,19.99,20.0,19.99,19.99,20100.0,17.6812,17.69,17.6812,17.6812,20100.0
2015-05-20 12:20:00,20.0,20.0,19.99,20.0,85200.0,17.69,17.69,17.6812,17.69,85200.0
2015-05-20 12:25:00,20.0,20.03,19.99,20.01,603200.0,17.69,17.7166,17.6812,17.6989,603200.0
2015-05-20 12:30:00,20.01,20.02,19.99,20.0,178100.0,17.6989,17.7077,17.6812,17.69,178100.0
2015-05-20 12:35:00,20.0,20.01,19.99,20.01,506400.0,17.69,17.6989,17.6812,17.6989,506400.0
2015-05-20 12:40:00,20.0,20.01,19.99,20.0,107600.0,17.69,17.6989,17.6812,17.69,107600.0
2015-05-20 12:45:00,20.0,20.01,19.98,20.0,186900.0,17.69,17.6989,17.6723,17.69,186900.0
2015-05-20 12:50:00,20.0,20.0,19.99,19.99,13400.0,17.69,17.69,17.6812,17.6812,13400.0
2015-05-20 12:55:00,20.0,20.0,19.98,19.99,78600.0,17.69,17.69,17.6723,17.6812,78600.0
2015-05-20 13:00:00,19.99,20.0,19.98,19.98,38500.0,17.6812,17.69,17.6723,17.6723,38500.0
2015-05-20 13:05:00,19.98,19.99,19.96,19.96,140700.0,17.6723,17.6812,17.6547,17.6547,140700.0
2015-05-20 13:10:00,19.96,19.97,19.91,19.95,341400.0,17.6547,17.6635,17.6104,17.6458,341400.0
2015-05-20 13:15:00,19.94,19.95,19.92,19.95,192600.0,17.637,17.6458,17.6193,17.6458,192600.0
2015-05-20 13:20:00,19.94,19.95,19.91,19.92,122400.0,17.637,17.6458,17.6104,17.6193,122400.0
2015-05-20 13:25:00,19.92,19.92,19.88,19.91,238700.0,17.6193,17.6193,17.5839,17.6104,238700.0
2015-05-20 13:30:00,19.91,19.92,19.89,19.89,56300.0,17.6104,17.6193,17.5927,17.5927,56300.0
2015-05-20 13:35:00,19.89,19.95,19.89,19.95,195800.0,17.5927,17.6458,17.5927,17.6458,195800.0
2015-05-20 13:40:00,19.94,19.95,19.92,19.93,40900.0,17.637,17.6458,17.6193,17.6281,40900.0
2015-05-20 13:45:00,19.92,19.96,19.92,19.96,610100.0,17.6193,17.6547,17.6193,17.6547,610100.0
2015-05-20 13:50:00,19.95,19.97,19.94,19.95,188700.0,17.6458,17.6635,17.637,17.6458,188700.0
2015-05-20 13:55:00,19.94,19.95,19.94,19.95,53100.0,17.637,17.6458,17.637,17.6458,53100.0
2015-05-20 14:00:00,19.95,20.0,19.94,19.97,255300.0,17.6458,17.69,17.637,17.6635,255300.0
2015-05-20 14:05:00,19.97,19.99,19.96,19.96,137200.0,17.6635,17.6812,17.6547,17.6547,137200.0
2015-05-20 14:10:00,19.97,20.0,19.96,19.99,181000.0,17.6635,17.69,17.6547,17.6812,181000.0
2015-05-20 14:15:00,19.99,20.0,19.98,19.99,113400.0,17.6812,17.69,17.6723,17.6812,113400.0
2015-05-20 14:20:00,20.0,20.0,19.98,20.0,98900.0,17.69,17.69,17.6723,17.69,98900.0
2015-05-20 14:25:00,19.99,20.05,19.99,20.03,453000.0,17.6812,17.7343,17.6812,17.7166,453000.0
2015-05-20 14:30:00,20.03,20.07,20.01,20.03,321600.0,17.7166,17.7519,17.6989,17.7166,321600.0
2015-05-20 14:35:00,20.03,20.03,20.01,20.02,83700.0,17.7166,17.7166,17.6989,17.7077,83700.0
2015-05-20 14:40:00,20.01,20.02,19.98,19.99,189000.0,17.6989,17.7077,17.6723,17.6812,189000.0
2015-05-20 14:45:00,20.0,20.03,19.97,19.98,296200.0,17.69,17.7166,17.6635,17.6723,296200.0
2015-05-20 14:50:00,19.98,20.01,19.98,20.01,212900.0,17.6723,17.6989,17.6723,17.6989,212900.0
2015-05-20 14:55:00,20.01,20.01,19.98,19.98,88500.0,17.6989,17.6989,17.6723,17.6723,88500.0
2015-05-20 15:00:00,19.98,20.0,19.97,19.98,291500.0,17.6723,17.69,17.6635,17.6723,291500.0
2015-05-20 15:05:00,19.98,20.0,19.98,19.99,114100.0,17.6723,17.69,17.6723,17.6812,114100.0
2015-05-20 15:10:00,20.0,20.0,19.97,19.98,147600.0,17.69,17.69,17.6635,17.6723,147600.0
2015-05-20 15:15:00,19.97,19.98,19.9,19.93,480000.0,17.6635,17.6723,17.6016,17.6281,480000.0
2015-05-20 15:20:00,19.93,19.93,19.89,19.92,488200.0,17.6281,17.6281,17.5927,17.6193,488200.0
2015-05-20 15:25:00,19.92,19.94,19.91,19.93,228500.0,17.6193,17.637,17.6104,17.6281,228500.0
2015-05-20 15:30:00,19.93,19.93,19.9,19.91,132000.0,17.6281,17.6281,17.6016,17.6104,132000.0
2015-05-20 15:35:00,19.91,19.91,19.89,19.91,325100.0,17.6104,17.6104,17.5927,17.6104,325100.0
2015-05-20 15:40:00,19.91,19.92,19.9,19.91,233600.0,17.6104,17.6193,17.6016,17.6104,233600.0
2015-05-20 15:45:00,19.91,19.91,19.87,19.91,634300.0,17.6104,17.6104,17.575,17.6104,634300.0
2015-05-20 15:50:00,19.91,19.95,19.91,19.92,511800.0,17.6104,17.6458,17.6104,17.6193,511800.0
2015-05-20 15:55:00,19.92,19.92,19.89,19.9,719400.0,17.6193,17.6193,17.5927,17.6016,719400.0
2015-05-21 09:30:00,19.83,19.95,19.82,19.91,211000.0,17.5397,17.6458,17.5308,17.6104,211000.0
2015-05-21 09:35:00,19.9,19.95,19.9,19.95,156300.0,17.6016,17.6458,17.6016,17.6458,156300.0
2015-05-21 09:40:00,19.94,19.97,19.94,19.95,42700.0,17.637,17.6635,17.637,17.6458,42700.0
2015-05-21 09:45:00,19.95,19.95,19.89,19.9,98300.0,17.6458,17.6458,17.5927,17.6016,98300.0
2015-05-21 09:50:00,19.9,19.93,19.89,19.93,46100.0,17.6016,17.6281,17.5927,17.6281,46100.0
2015-05-21 09:55:00,19.93,19.97,19.93,19.96,118700.0,17.6281,17.6635,17.6281,17.6547,118700.0
2015-05-21 10:00:00,19.96,20.02,19.96,20.01,507200.0,17.6547,17.7077,17.6547,17.6989,507200.0
2015-05-21 10:05:00,20.02,20.03,20.0,20.0,214700.0,17.7077,17.7166,17.69,17.69,214700.0
2015-05-21 10:10:00,20.0,20.01,19.99,20.0,75000.0,17.69,17.6989,17.6812,17.69,75000.0
2015-05-21 10:15:00,19.99,20.01,19.99,20.0,85100.0,17.6812,17.6989,17.6812,17.69,85100.0
2015-05-21 10:20:00,20.0,20.01,19.99,20.01,87500.0,17.69,17.6989,17.6812,17.6989,87500.0
2015-05-21 10:25:00,20.01,20.01,19.99,20.0,104100.0,17.6989,17.6989,17.6812,17.69,104100.0
2015-05-21 10:30:00,20.0,20.01,19.99,20.01,139400.0,17.69,17.6989,17.6812,17.6989,139400.0
2015-05-21 10:35:00,20.0,20.01,20.0,20.01,120400.0,17.69,17.6989,17.69,17.6989,120400.0
2015-05-21 10:40:00,20.01,20.01,20.0,20.01,44100.0,17.6989,17.6989,17.69,17.6989,44100.0
2015-05-21 10:45:00,20.01,20.01,19.99,20.0,161200.0,17.6989,17.6989,17.6812,17.69,161200.0
2015-05-21 10:50:00,20.01,20.01,20.0,20.0,107500.0,17.6989,17.6989,17.69,17.69,107500.0
2015-05-21 10:55:00,20.01,20.01,19.99,20.01,175200.0,17.6989,17.6989,17.6812,17.6989,175200.0
2015-05-21 11:00:00,20.01,20.01,20.0,20.0,53600.0,17.6989,17.6989,17.69,17.69,53600.0
2015-05-21 11:05:00,20.0,20.01,20.0,20.0,228200.0,17.69,17.6989,17.69,17.69,228200.0
2015-05-21 11:10:00,20.0,20.01,20.0,20.01,78700.0,17.69,17.6989,17.69,17.6989,78700.0
2015-05-21 11:15:00,20.01,20.03,20.0,20.01,263500.0,17.6989,17.7166,17.69,17.6989,263500.0
2015-05-21 11:20:00,20.01,20.02,20.0,20.01,176300.0,17.6989,17.7077,17.69,17.6989,176300.0
2015-05-21 11:25:00,20.01,20.02,20.0,20.01,71700.0,17.6989,17.7077,17.69,17.6989,71700.0
2015-05-21 11:30:00,20.02,20.09,20.01,20.06,219700.0,17.7077,17.7696,17.6989,17.7431,219700.0
2015-05-21 11:35:00,20.07,20.07,20.05,20.07,98300.0,17.7519,17.7519,17.7343,17.7519,98300.0
2015-05-21 11:40:00,20.07,20.08,20.06,20.07,44600.0,17.7519,17.7608,17.7431,17.7519,44600.0
2015-05-21 11:45:00,20.07,20.09,20.07,20.07,93800.0,17.7519,17.7696,17.7519,17.7519,93800.0
2015-05-21 11:50:00,20.07,20.11,20.07,20.1,222400.0,17.7519,17.7873,17.7519,17.7785,222400.0
2015-05-21 11:55:00,20.11,20.14,20.1,20.11,187600.0,17.7873,17.8139,17.7785,17.7873,187600.0
2015-05-21 12:00:00,20.11,20.12,20.1,20.12,136600.0,17.7873,17.7962,17.7785,17.7962,136600.0
2015-05-21 12:05:00,20.12,20.13,20.11,20.11,69500.0,17.7962,17.805,17.7873,17.7873,69500.0
2015-05-21 12:10:00,20.12,20.13,20.11,20.11,50700.0,17.7962,17.805,17.7873,17.7873,50700.0
2015-05-21 12:15:00,20.12,20.12,20.1,20.11,56700.0,17.7962,17.7962,17.7785,17.7873,56700.0
2015-05-21 12:20:00,20.12,20.12,20.1,20.11,71400.0,17.7962,17.7962,17.7785,17.7873,71400.0
2015-05-21 12:25:00,20.11,20.13,20.11,20.12,36700.0,17.7873,17.805,17.7873,17.7962,36700.0
2015-05-21 12:30:00,20.12,20.15,20.12,20.15,117000.0,17.7962,17.8227,17.7962,17.8227,117000.0
2015-05-21 12:35:00,20.14,20.16,20.14,20.14,123800.0,17.8139,17.8316,17.8139,17.8139,123800.0
2015-05-21 12:40:00,20.14,20.15,20.13,20.13,27200.0,17.8139,17.8227,17.805,17.805,27200.0
2015-05-21 12:45:00,20.14,20.14,20.13,20.13,17600.0,17.8139,17.8139,17.805,17.805,17600.0
2015-05-21 12:50:00,20.14,20.14,20.11,20.13,82400.0,17.8139,17.8139,17.7873,17.805,82400.0
2015-05-21 12:55:00,20.13,20.14,20.12,20.13,28000.0,17.805,17.8139,17.7962,17.805,28000.0
2015-05-21 13:00:00,20.13,20.14,20.13,20.13,37300.0,17.805,17.8139,17.805,17.805,37300.0
2015-05-21 13:05:00,20.13,20.15,20.13,20.14,135500.0,17.805,17.8227,17.805,17.8139,135500.0
2015-05-21 13:10:00,20.13,20.14,20.12,20.13,48000.0,17.805,17.8139,17.7962,17.805,48000.0
2015-05-21 13:15:00,20.13,20.15,20.12,20.14,109900.0,17.805,17.8227,17.7962,17.8139,109900.0
2015-05-21 13:20:00,20.14,20.16,20.14,20.15,99300.0,17.8139,17.8316,17.8139,17.8227,99300.0
2015-05-21 13:25:00,20.14,20.16,20.14,20.16,107600.0,17.8139,17.8316,17.8139,17.8316,107600.0
2015-05-21 13:30:00,20.16,20.16,20.15,20.15,18800.0,17.8316,17.8316,17.8227,17.8227,18800.0
2015-05-21 13:35:00,20.15,20.16,20.15,20.15,32100.0,17.8227,17.8316,17.8227,17.8227,32100.0
2015-05-21 13:40:00,20.15,20.16,20.14,20.16,231100.0,17.8227,17.8316,17.8139,17.8316,231100.0
2015-05-21 13:45:00,20.16,20.16,20.13,20.14,80400.0,17.8316,17.8316,17.805,17.8139,80400.0
2015-05-21 13:50:00,20.13,20.16,20.13,20.16,51200.0,17.805,17.8316,17.805,17.8316,51200.0
2015-05-21 13:55:00,20.16,20.17,20.14,20.17,248400.0,17.8316,17.8404,17.8139,17.8404,248400.0
2015-05-21 14:00:00,20.16,20.17,20.15,20.16,34600.0,17.8316,17.8404,17.8227,17.8316,34600.0
2015-05-21 14:05:00,20.16,20.16,20.15,20.16,65900.0,17.8316,17.8316,17.8227,17.8316,65900.0
2015-05-21 14:10:00,20.15,20.16,20.15,20.16,23400.0,17.8227,17.8316,17.8227,17.8316,23400.0
2015-05-21 14:15:00,20.16,20.16,20.15,20.15,42500.0,17.8316,17.8316,17.8227,17.8227,42500.0
2015-05-21 14:20:00,20.16,20.17,20.15,20.16,43000.0,17.8316,17.8404,17.8227,17.8316,43000.0
2015-05-21 14:25:00,20.16,20.19,20.16,20.17,78900.0,17.8316,17.8581,17.8316,17.8404,78900.0
2015-05-21 14:30:00,20.17,20.18,20.15,20.16,64100.0,17.8404,17.8492,17.8227,17.8316,64100.0
2015-05-21 14:35:00,20.16,20.21,20.16,20.2,139000.0,17.8316,17.8758,17.8316,17.8669,139000.0
2015-05-21 14:40:00,20.19,20.21,20.19,20.2,155800.0,17.8581,17.8758,17.8581,17.8669,155800.0
2015-05-21 14:45:00,20.21,20.21,20.2,20.21,46400.0,17.8758,17.8758,17.8669,17.8758,46400.0
2015-05-21 14:50:00,20.2,20.21,20.19,20.19,95800.0,17.8669,17.8758,17.8581,17.8581,95800.0
2015-05-21 14:55:00,20.19,20.2,20.19,20.19,67000.0,17.8581,17.8669,17.8581,17.8581,67000.0
2015-05-21 15:00:00,20.2,20.22,20.18,20.19,251700.0,17.8669,17.8846,17.8492,17.8581,251700.0
2015-05-21 15:05:00,20.18,20.21,20.18,20.19,111100.0,17.8492,17.8758,17.8492,17.8581,111100.0
2015-05-21 15:10:00,20.2,20.21,20.19,20.2,211300.0,17.8669,17.8758,17.8581,17.8669,211300.0
2015-05-21 15:15:00,20.2,20.21,20.19,20.2,196700.0,17.8669,17.8758,17.8581,17.8669,196700.0
2015-05-21 15:20:00,20.2,20.2,20.19,20.2,36400.0,17.8669,17.8669,17.8581,17.8669,36400.0
2015-05-21 15:25:00,20.19,20.22,20.19,20.21,124300.0,17.8581,17.8846,17.8581,17.8758,124300.0
2015-05-21 15:30:00,20.22,20.22,20.21,20.21,102000.0,17.8846,17.8846,17.8758,17.8758,102000.0
2015-05-21 15:35:00,20.21,20.22,20.21,20.21,109300.0,17.8758,17.8846,17.8758,17.8758,109300.0
2015-05-21 15:40:00,20.22,20.26,20.21,20.24,382900.0,17.8846,17.92,17.8758,17.9023,382900.0
2015-05-21 15:45:00,20.24,20.26,20.23,20.23,599900.0,17.9023,17.92,17.8935,17.8935,599900.0
2015-05-21 15:50:00,20.23,20.25,20.18,20.2,634400.0,17.8935,17.9112,17.8492,17.8669,634400.0
2015-05-21 15:55:00,20.19,20.2,20.15,20.15,781100.0,17.8581,17.8669,17.8227,17.8227,781100.0
2015-05-22 09:30:00,20.18,20.28,20.17,20.21,481500.0,17.8492,17.9377,17.8404,17.8758,481500.0
2015-05-22 09:35:00,20.21,20.24,20.17,20.23,136900.0,17.8758,17.9023,17.8404,17.8935,136900.0
2015-05-22 09:40:00,20.22,20.27,20.21,20.25,444800.0,17.8846,17.9288,17.8758,17.9112,444800.0
2015-05-22 09:45:00,20.24,20.28,20.24,20.26,318400.0,17.9023,17.9377,17.9023,17.92,318400.0
2015-05-22 09:50:00,20.26,20.26,20.19,20.2,338700.0,17.92,17.92,17.8581,17.8669,338700.0
2015-05-22 09:55:00,20.2,20.21,20.16,20.16,301300.0,17.8669,17.8758,17.8316,17.8316,301300.0
2015-05-22 10:00:00,20.17,20.19,20.16,20.19,145800.0,17.8404,17.8581,17.8316,17.8581,145800.0
2015-05-22 10:05:00,20.18,20.2,20.16,20.17,159100.0,17.8492,17.8669,17.8316,17.8404,159100.0
2015-05-22 10:10:00,20.17,20.19,20.13,20.13,215400.0,17.8404,17.8581,17.805,17.805,215400.0
2015-05-22 10:15:00,20.13,20.15,20.11,20.11,118400.0,17.805,17.8227,17.7873,17.7873,118400.0
2015-05-22 10:20:00,20.12,20.13,20.08,20.09,301100.0,17.7962,17.805,17.7608,17.7696,301100.0
2015-05-22 10:25:00,20.09,20.1,20.07,20.09,153000.0,17.7696,17.7785,17.7519,17.7696,153000.0
2015-05-22 10:30:00,20.09,20.1,20.07,20.08,110700.0,17.7696,17.7785,17.7519,17.7608,110700.0
2015-05-22 10:35:00,20.08,20.11,20.07,20.11,227800.0,17.7608,17.7873,17.7519,17.7873,227800.0
2015-05-22 10:40:00,20.11,20.16,20.1,20.15,169700.0,17.7873,17.8316,17.7785,17.8227,169700.0
2015-05-22 10:45:00,20.16,20.16,20.14,20.14,112400.0,17.8316,17.8316,17.8139,17.8139,112400.0
2015-05-22 10:50:00,20.14,20.15,20.11,20.14,134900.0,17.8139,17.8227,17.7873,17.8139,134900.0
2015-05-22 10:55:00,20.14,20.15,20.13,20.14,124400.0,17.8139,17.8227,17.805,17.8139,124400.0
2015-05-22 11:00:00,20.15,20.17,20.14,20.15,107400.0,17.8227,17.8404,17.8139,17.8227,107400.0
2015-05-22 11:05:00,20.15,20.16,20.11,20.13,105500.0,17.8227,17.8316,17.7873,17.805,105500.0
2015-05-22 11:10:00,20.12,20.15,20.09,20.1,105500.0,17.7962,17.8227,17.7696,17.7785,105500.0
2015-05-22 11:15:00,20.1,20.11,20.09,20.11,32700.0,17.7785,17.7873,17.7696,17.7873,32700.0
2015-05-22 11:20:00,20.11,20.11,20.09,20.09,57800.0,17.7873,17.7873,17.7696,17.7696,57800.0
2015-05-22 11:25:00,20.09,20.13,20.09,20.13,137800.0,17.7696,17.805,17.7696,17.805,137800.0
2015-05-22 11:30:00,20.13,20.13,20.08,20.08,203300.0,17.805,17.805,17.7608,17.7608,203300.0
2015-05-22 11:35:00,20.09,20.1,20.08,20.1,57100.0,17.7696,17.7785,17.7608,17.7785,57100.0
2015-05-22 11:40:00,20.09,20.1,20.08,20.1,31900.0,17.7696,17.7785,17.7608,17.7785,31900.0
2015-05-22 11:45:00,20.1,20.12,20.09,20.1,212900.0,17.7785,17.7962,17.7696,17.7785,212900.0
2015-05-22 11:50:00,20.1,20.11,20.1,20.11,37000.0,17.7785,17.7873,17.7785,17.7873,37000.0
2015-05-22 11:55:00,20.1,20.11,20.1,20.1,18900.0,17.7785,17.7873,17.7785,17.7785,18900.0
2015-05-22 12:00:00,20.11,20.11,20.1,20.11,43800.0,17.7873,17.7873,17.7785,17.7873,43800.0
2015-05-22 12:05:00,20.11,20.11,20.08,20.1,98400.0,17.7873,17.7873,17.7608,17.7785,98400.0
2015-05-22 12:10:00,20.1,20.11,20.09,20.09,63700.0,17.7785,17.7873,17.7696,17.7696,63700.0
2015-05-22 12:15:00,20.09,20.1,20.08,20.08,38100.0,17.7696,17.7785,17.7608,17.7608,38100.0
2015-05-22 12:20:00,20.09,20.09,20.07,20.09,67900.0,17.7696,17.7696,17.7519,17.7696,67900.0
2015-05-22 12:25:00,20.09,20.14,20.08,20.13,139500.0,17.7696,17.8139,17.7608,17.805,139500.0
2015-05-22 12:30:00,20.12,20.14,20.11,20.13,71700.0,17.7962,17.8139,17.7873,17.805,71700.0
2015-05-22 12:35:00,20.12,20.13,20.12,20.13,53300.0,17.7962,17.805,17.7962,17.805,53300.0
2015-05-22 12:40:00,20.13,20.14,20.12,20.14,91400.0,17.805,17.8139,17.7962,17.8139,91400.0
2015-05-22 12:45:00,20.13,20.15,20.13,20.14,94400.0,17.805,17.8227,17.805,17.8139,94400.0
2015-05-22 12:50:00,20.14,20.14,20.13,20.13,29900.0,17.8139,17.8139,17.805,17.805,29900.0
2015-05-22 12:55:00,20.14,20.14,20.13,20.14,48400.0,17.8139,17.8139,17.805,17.8139,48400.0
2015-05-22 13:00:00,20.13,20.18,20.11,20.17,230400.0,17.805,17.8492,17.7873,17.8404,230400.0
2015-05-22 13:05:00,20.16,20.2,20.16,20.19,114800.0,17.8316,17.8669,17.8316,17.8581,114800.0
2015-05-22 13:10:00,20.18,20.19,20.14,20.16,91100.0,17.8492,17.8581,17.8139,17.8316,91100.0
2015-05-22 13:15:00,20.16,20.18,20.15,20.16,51000.0,17.8316,17.8492,17.8227,17.8316,51000.0
2015-05-22 13:20:00,20.15,20.19,20.15,20.18,68100.0,17.8227,17.8581,17.8227,17.8492,68100.0
2015-05-22 13:25:00,20.18,20.2,20.18,20.19,62100.0,17.8492,17.8669,17.8492,17.8581,62100.0
2015-05-22 13:30:00,20.19,20.19,20.18,20.19,32300.0,17.8581,17.8581,17.8492,17.8581,32300.0
2015-05-22 13:35:00,20.18,20.19,20.16,20.17,52600.0,17.8492,17.8581,17.8316,17.8404,52600.0
2015-05-22 13:40:00,20.17,20.2,20.17,20.2,79600.0,17.8404,17.8669,17.8404,17.8669,79600.0
2015-05-22 13:45:00,20.2,20.22,20.19,20.22,133000.0,17.8669,17.8846,17.8581,17.8846,133000.0
2015-05-22 13:50:00,20.22,20.23,20.2,20.21,152500.0,17.8846,17.8935,17.8669,17.8758,152500.0
2015-05-22 13:55:00,20.21,20.22,20.2,20.2,52300.0,17.8758,17.8846,17.8669,17.8669,52300.0
2015-05-22 14:00:00,20.2,20.21,20.18,20.19,149900.0,17.8669,17.8758,17.8492,17.8581,149900.0
2015-05-22 14:05:00,20.19,20.2,20.18,20.19,113900.0,17.8581,17.8669,17.8492,17.8581,113900.0
2015-05-22 14:10:00,20.18,20.19,20.18,20.19,25400.0,17.8492,17.8581,17.8492,17.8581,25400.0
2015-05-22 14:15:00,20.18,20.19,20.17,20.17,58700.0,17.8492,17.8581,17.8404,17.8404,58700.0
2015-05-22 14:20:00,20.18,20.21,20.17,20.2,69700.0,17.8492,17.8758,17.8404,17.8669,69700.0
2015-05-22 14:25:00,20.2,20.21,20.19,20.2,51700.0,17.8669,17.8758,17.8581,17.8669,51700.0
2015-05-22 14:30:00,20.2,20.21,20.17,20.18,59700.0,17.8669,17.8758,17.8404,17.8492,59700.0
2015-05-22 14:35:00,20.18,20.19,20.18,20.19,20600.0,17.8492,17.8581,17.8492,17.8581,20600.0
2015-05-22 14:40:00,20.18,20.19,20.18,20.19,27200.0,17.8492,17.8581,17.8492,17.8581,27200.0
2015-05-22 14:45:00,20.18,20.21,20.18,20.19,151800.0,17.8492,17.8758,17.8492,17.8581,151800.0
2015-05-22 14:50:00,20.19,20.21,20.19,20.21,144700.0,17.8581,17.8758,17.8581,17.8758,144700.0
2015-05-22 14:55:00,20.21,20.22,20.2,20.21,136000.0,17.8758,17.8846,17.8669,17.8758,136000.0
2015-05-22 15:00:00,20.2,20.21,20.18,20.2,88100.0,17.8669,17.8758,17.8492,17.8669,88100.0
2015-05-22 15:05:00,20.2,20.21,20.2,20.2,55500.0,17.8669,17.8758,17.8669,17.8669,55500.0
2015-05-22 15:10:00,20.2,20.21,20.2,20.2,47000.0,17.8669,17.8758,17.8669,17.8669,47000.0
2015-05-22 15:15:00,20.2,20.21,20.2,20.21,53100.0,17.8669,17.8758,17.8669,17.8758,53100.0
2015-05-22 15:20:00,20.21,20.23,20.2,20.21,185000.0,17.8758,17.8935,17.8669,17.8758,185000.0
2015-05-22 15:25:00,20.21,20.22,20.21,20.21,40100.0,17.8758,17.8846,17.8758,17.8758,40100.0
2015-05-22 15:30:00,20.21,20.23,20.2,20.2,150300.0,17.8758,17.8935,17.8669,17.8669,150300.0
2015-05-22 15:35:00,20.2,20.21,20.18,20.19,199700.0,17.8669,17.8758,17.8492,17.8581,199700.0
2015-05-22 15:40:00,20.2,20.2,20.18,20.19,128400.0,17.8669,17.8669,17.8492,17.8581,128400.0
2015-05-22 15:45:00,20.18,20.19,20.16,20.16,154000.0,17.8492,17.8581,17.8316,17.8316,154000.0
2015-05-22 15:50:00,20.16,20.17,20.12,20.16,415600.0,17.8316,17.8404,17.7962,17.8316,415600.0
2015-05-22 15:55:00,20.16,20.16,20.12,20.14,641400.0,17.8316,17.8316,17.7962,17.8139,641400.0
2015-05-26 09:30:00,20.11,20.24,20.08,20.08,367800.0,17.7873,17.9023,17.7608,17.7608,367800.0
2015-05-26 09:35:00,20.08,20.09,20.05,20.05,207300.0,17.7608,17.7696,17.7343,17.7343,207300.0
2015-05-26 09:40:00,20.05,20.12,20.01,20.05,320000.0,17.7343,17.7962,17.6989,17.7343,320000.0
2015-05-26 09:45:00,20.06,20.06,20.02,20.03,202100.0,17.7431,17.7431,17.7077,17.7166,202100.0
2015-05-26 09:50:00,20.03,20.03,20.0,20.01,282900.0,17.7166,17.7166,17.69,17.6989,282900.0
2015-05-26 09:55:00,20.02,20.03,20.0,20.0,128300.0,17.7077,17.7166,17.69,17.69,128300.0
2015-05-26 10:00:00,20.0,20.04,20.0,20.03,168100.0,17.69,17.7254,17.69,17.7166,168100.0
2015-05-26 10:05:00,20.02,20.07,20.02,20.06,349300.0,17.7077,17.7519,17.7077,17.7431,349300.0
2015-05-26 10:10:00,20.05,20.05,20.02,20.04,211800.0,17.7343,17.7343,17.7077,17.7254,211800.0
2015-05-26 10:15:00,20.04,20.04,20.0,20.02,357500.0,17.7254,17.7254,17.69,17.7077,357500.0
2015-05-26 10:20:00,20.01,20.02,20.01,20.01,99600.0,17.6989,17.7077,17.6989,17.6989,99600.0
2015-05-26 10:25:00,20.01,20.05,20.01,20.04,164100.0,17.6989,17.7343,17.6989,17.7254,164100.0
2015-05-26 10:30:00,20.04,20.05,20.0,20.03,144300.0,17.7254,17.7343,17.69,17.7166,144300.0
2015-05-26 10:35:00,20.02,20.04,20.0,20.02,226000.0,17.7077,17.7254,17.69,17.7077,226000.0
2015-05-26 10:40:00,20.01,20.03,20.01,20.02,72200.0,17.6989,17.7166,17.6989,17.7077,72200.0
2015-05-26 10:45:00,20.02,20.03,20.0,20.01,104000.0,17.7077,17.7166,17.69,17.6989,104000.0
2015-05-26 10:50:00,20.01,20.02,19.95,19.96,212200.0,17.6989,17.7077,17.6458,17.6547,212200.0
2015-05-26 10:55:00,19.96,19.97,19.94,19.95,153800.0,17.6547,17.6635,17.637,17.6458,153800.0
2015-05-26 11:00:00,19.96,19.96,19.92,19.92,285700.0,17.6547,17.6547,17.6193,17.6193,285700.0
2015-05-26 11:05:00,19.93,19.96,19.92,19.95,117700.0,17.6281,17.6547,17.6193,17.6458,117700.0
2015-05-26 11:10:00,19.95,19.96,19.93,19.94,81800.0,17.6458,17.6547,17.6281,17.637,81800.0
2015-05-26 11:15:00,19.94,19.96,19.93,19.95,151200.0,17.637,17.6547,17.6281,17.6458,151200.0
2015-05-26 11:20:00,19.95,19.96,19.94,19.96,72600.0,17.6458,17.6547,17.637,17.6547,72600.0
2015-05-26 11:25:00,19.96,19.99,19.95,19.99,72900.0,17.6547,17.6812,17.6458,17.6812,72900.0
2015-05-26 11:30:00,19.99,19.99,19.96,19.98,69000.0,17.6812,17.6812,17.6547,17.6723,69000.0
2015-05-26 11:35:00,19.98,20.02,19.97,19.98,147800.0,17.6723,17.7077,17.6635,17.6723,147800.0
2015-05-26 11:40:00,19.98,20.0,19.97,19.99,127700.0,17.6723,17.69,17.6635,17.6812,127700.0
2015-05-26 11:45:00,20.0,20.0,19.96,19.98,89300.0,17.69,17.69,17.6547,17.6723,89300.0
2015-05-26 11:50:00,19.98,19.98,19.95,19.95,48200.0,17.6723,17.6723,17.6458,17.6458,48200.0
2015-05-26 11:55:00,19.96,19.98,19.95,19.96,71000.0,17.6547,17.6723,17.6458,17.6547,71000.0
2015-05-26 12:00:00,19.97,19.97,19.96,19.96,24500.0,17.6635,17.6635,17.6547,17.6547,24500.0
2015-05-26 12:05:00,19.96,19.97,19.93,19.93,71700.0,17.6547,17.6635,17.6281,17.6281,71700.0
2015-05-26 12:10:00,19.93,19.94,19.92,19.93,54900.0,17.6281,17.637,17.6193,17.6281,54900.0
2015-05-26 12:15:00,19.93,19.94,19.92,19.92,54500.0,17.6281,17.637,17.6193,17.6193,54500.0
2015-05-26 12:20:00,19.93,19.95,19.92,19.95,70400.0,17.6281,17.6458,17.6193,17.6458,70400.0
2015-05-26 12:25:00,19.95,19.96,19.93,19.95,96000.0,17.6458,17.6547,17.6281,17.6458,96000.0
2015-05-26 12:30:00,19.95,19.96,19.91,19.93,73800.0,17.6458,17.6547,17.6104,17.6281,73800.0
2015-05-26 12:35:00,19.92,19.93,19.91,19.91,22900.0,17.6193,17.6281,17.6104,17.6104,22900.0
2015-05-26 12:40:00,19.92,19.92,19.9,19.92,66300.0,17.6193,17.6193,17.6016,17.6193,66300.0
2015-05-26 12:45:00,19.92,19.95,19.91,19.95,106200.0,17.6193,17.6458,17.6104,17.6458,106200.0
2015-05-26 12:50:00,19.95,19.95,19.93,19.94,178300.0,17.6458,17.6458,17.6281,17.637,178300.0
2015-05-26 12:55:00,19.94,19.95,19.92,19.93,81000.0,17.637,17.6458,17.6193,17.6281,81000.0
2015-05-26 13:00:00,19.93,19.94,19.91,19.92,76000.0,17.6281,17.637,17.6104,17.6193,76000.0
2015-05-26 13:05:00,19.92,19.92,19.88,19.88,125800.0,17.6193,17.6193,17.5839,17.5839,125800.0
2015-05-26 13:10:00,19.89,19.93,19.88,19.92,93200.0,17.5927,17.6281,17.5839,17.6193,93200.0
2015-05-26 13:15:00,19.92,19.92,19.9,19.9,38700.0,17.6193,17.6193,17.6016,17.6016,38700.0
2015-05-26 13:20:00,19.91,19.92,19.89,19.9,69800.0,17.6104,17.6193,17.5927,17.6016,69800.0
2015-05-26 13:25:00,19.9,19.95,19.9,19.95,83100.0,17.6016,17.6458,17.6016,17.6458,83100.0
2015-05-26 13:30:00,19.94,19.96,19.93,19.95,137400.0,17.637,17.6547,17.6281,17.6458,137400.0
2015-05-26 13:35:00,19.94,19.95,19.91,19.93,60000.0,17.637,17.6458,17.6104,17.6281,60000.0
2015-05-26 13:40:00,19.93,19.95,19.92,19.94,155900.0,17.6281,17.6458,17.6193,17.637,155900.0
2015-05-26 13:45:00,19.94,19.97,19.93,19.97,272500.0,17.637,17.6635,17.6281,17.6635,272500.0
2015-05-26 13:50:00,19.97,19.99,19.95,19.99,166400.0,17.6635,17.6812,17.6458,17.6812,166400.0
2015-05-26 13:55:00,19.99,19.99,19.95,19.96,177900.0,17.6812,17.6812,17.6458,17.6547,177900.0
2015-05-26 14:00:00,19.96,19.98,19.95,19.96,59800.0,17.6547,17.6723,17.6458,17.6547,59800.0
2015-05-26 14:05:00,19.97,19.99,19.96,19.99,55000.0,17.6635,17.6812,17.6547,17.6812,55000.0
2015-05-26 14:10:00,19.99,19.99,19.97,19.97,70300.0,17.6812,17.6812,17.6635,17.6635,70300.0
2015-05-26 14:15:00,19.98,19.98,19.97,19.98,112500.0,17.6723,17.6723,17.6635,17.6723,112500.0
2015-05-26 14:20:00,19.98,19.98,19.95,19.96,136300.0,17.6723,17.6723,17.6458,17.6547,136300.0
2015-05-26 14:25:00,19.96,19.98,19.95,19.97,132700.0,17.6547,17.6723,17.6458,17.6635,132700.0
2015-05-26 14:30:00,19.98,19.99,19.97,19.97,93500.0,17.6723,17.6812,17.6635,17.6635,93500.0
2015-05-26 14:35:00,19.97,19.99,19.96,19.99,143600.0,17.6635,17.6812,17.6547,17.6812,143600.0
2015-05-26 14:40:00,19.99,19.99,19.97,19.98,108700.0,17.6812,17.6812,17.6635,17.6723,108700.0
2015-05-26 14:45:00,19.97,19.99,19.95,19.96,95800.0,17.6635,17.6812,17.6458,17.6547,95800.0
2015-05-26 14:50:00,19.96,19.96,19.94,19.95,86600.0,17.6547,17.6547,17.637,17.6458,86600.0
2015-05-26 14:55:00,19.95,19.96,19.94,19.94,109100.0,17.6458,17.6547,17.637,17.637,109100.0
2015-05-26 15:00:00,19.95,19.97,19.94,19.97,59100.0,17.6458,17.6635,17.637,17.6635,59100.0
2015-05-26 15:05:00,19.96,19.97,19.95,19.96,106000.0,17.6547,17.6635,17.6458,17.6547,106000.0
2015-05-26 15:10:00,19.96,19.97,19.95,19.96,85000.0,17.6547,17.6635,17.6458,17.6547,85000.0
2015-05-26 15:15:00,19.96,19.99,19.96,19.98,303100.0,17.6547,17.6812,17.6547,17.6723,303100.0
2015-05-26 15:20:00,19.97,19.98,19.94,19.95,94900.0,17.6635,17.6723,17.637,17.6458,94900.0
2015-05-26 15:25:00,19.95,19.97,19.95,19.96,103000.0,17.6458,17.6635,17.6458,17.6547,103000.0
2015-05-26 15:30:00,19.96,19.98,19.96,19.97,165300.0,17.6547,17.6723,17.6547,17.6635,165300.0
2015-05-26 15:35:00,19.97,19.98,19.96,19.96,145500.0,17.6635,17.6723,17.6547,17.6547,145500.0
2015-05-26 15:40:00,19.96,20.0,19.95,20.0,227700.0,17.6547,17.69,17.6458,17.69,227700.0
2015-05-26 15:45:00,20.0,20.0,19.98,20.0,233600.0,17.69,17.69,17.6723,17.69,233600.0
2015-05-26 15:50:00,20.0,20.0,19.96,19.98,365500.0,17.69,17.69,17.6547,17.6723,365500.0
2015-05-26 15:55:00,19.98,20.0,19.96,20.0,794600.0,17.6723,17.69,17.6547,17.69,794600.0
2015-05-27 09:30:00,20.08,20.15,19.96,20.07,624400.0,17.7608,17.8227,17.6547,17.7519,624400.0
2015-05-27 09:35:00,20.07,20.13,20.05,20.1,170700.0,17.7519,17.805,17.7343,17.7785,170700.0
2015-05-27 09:40:00,20.11,20.19,20.1,20.18,247200.0,17.7873,17.8581,17.7785,17.8492,247200.0
2015-05-27 09:45:00,20.18,20.21,20.17,20.2,119600.0,17.8492,17.8758,17.8404,17.8669,119600.0
2015-05-27 09:50:00,20.19,20.27,20.19,20.26,274400.0,17.8581,17.9288,17.8581,17.92,274400.0
2015-05-27 09:55:00,20.26,20.29,20.24,20.28,258800.0,17.92,17.9465,17.9023,17.9377,258800.0
2015-05-27 10:00:00,20.28,20.29,20.21,20.23,164500.0,17.9377,17.9465,17.8758,17.8935,164500.0
2015-05-27 10:05:00,20.22,20.25,20.21,20.24,117000.0,17.8846,17.9112,17.8758,17.9023,117000.0
2015-05-27 10:10:00,20.25,20.26,20.24,20.26,211200.0,17.9112,17.92,17.9023,17.92,211200.0
2015-05-27 10:15:00,20.25,20.26,20.23,20.25,100200.0,17.9112,17.92,17.8935,17.9112,100200.0
2015-05-27 10:20:00,20.24,20.28,20.24,20.26,120000.0,17.9023,17.9377,17.9023,17.92,120000.0
2015-05-27 10:25:00,20.26,20.29,20.21,20.22,192600.0,17.92,17.9465,17.8758,17.8846,192600.0
2015-05-27 10:30:00,20.21,20.25,20.21,20.24,155100.0,17.8758,17.9112,17.8758,17.9023,155100.0
2015-05-27 10:35:00,20.23,20.24,20.2,20.2,334800.0,17.8935,17.9023,17.8669,17.8669,334800.0
2015-05-27 10:40:00,20.2,20.21,20.15,20.15,165900.0,17.8669,17.8758,17.8227,17.8227,165900.0
2015-05-27 10:45:00,20.15,20.17,20.14,20.14,108200.0,17.8227,17.8404,17.8139,17.8139,108200.0
2015-05-27 10:50:00,20.14,20.17,20.13,20.16,112400.0,17.8139,17.8404,17.805,17.8316,112400.0
2015-05-27 10:55:00,20.16,20.17,20.14,20.15,171100.0,17.8316,17.8404,17.8139,17.8227,171100.0
2015-05-27 11:00:00,20.15,20.17,20.14,20.15,63600.0,17.8227,17.8404,17.8139,17.8227,63600.0
2015-05-27 11:05:00,20.15,20.16,20.13,20.14,89000.0,17.8227,17.8316,17.805,17.8139,89000.0
2015-05-27 11:10:00,20.14,20.17,20.13,20.16,63100.0,17.8139,17.8404,17.805,17.8316,63100.0
2015-05-27 11:15:00,20.17,20.17,20.15,20.17,70600.0,17.8404,17.8404,17.8227,17.8404,70600.0
2015-05-27 11:20:00,20.17,20.18,20.15,20.15,77200.0,17.8404,17.8492,17.8227,17.8227,77200.0
2015-05-27 11:25:00,20.16,20.16,20.13,20.14,243700.0,17.8316,17.8316,17.805,17.8139,243700.0
2015-05-27 11:30:00,20.14,20.2,20.13,20.2,165700.0,17.8139,17.8669,17.805,17.8669,165700.0
2015-05-27 11:35:00,20.19,20.21,20.19,20.2,88600.0,17.8581,17.8758,17.8581,17.8669,88600.0
2015-05-27 11:40:00,20.2,20.26,20.19,20.26,114400.0,17.8669,17.92,17.8581,17.92,114400.0
2015-05-27 11:45:00,20.26,20.27,20.25,20.25,108900.0,17.92,17.9288,17.9112,17.9112,108900.0
2015-05-27 11:50:00,20.25,20.25,20.22,20.23,128200.0,17.9112,17.9112,17.8846,17.8935,128200.0
2015-05-27 11:55:00,20.24,20.24,20.23,20.23,50700.0,17.9023,17.9023,17.8935,17.8935,50700.0
2015-05-27 12:00:00,20.24,20.24,20.23,20.24,31900.0,17.9023,17.9023,17.8935,17.9023,31900.0
2015-05-27 12:05:00,20.24,20.24,20.23,20.23,50800.0,17.9023,17.9023,17.8935,17.8935,50800.0
2015-05-27 12:10:00,20.24,20.24,20.19,20.21,159300.0,17.9023,17.9023,17.8581,17.8758,159300.0
2015-05-27 12:15:00,20.22,20.24,20.21,20.23,36700.0,17.8846,17.9023,17.8758,17.8935,36700.0
2015-05-27 12:20:00,20.23,20.24,20.22,20.24,69600.0,17.8935,17.9023,17.8846,17.9023,69600.0
2015-05-27 12:25:00,20.23,20.24,20.22,20.22,51200.0,17.8935,17.9023,17.8846,17.8846,51200.0
2015-05-27 12:30:00,20.23,20.23,20.22,20.23,33900.0,17.8935,17.8935,17.8846,17.8935,33900.0
2015-05-27 12:35:00,20.23,20.23,20.22,20.22,59500.0,17.8935,17.8935,17.8846,17.8846,59500.0
2015-05-27 12:40:00,20.22,20.23,20.21,20.23,69100.0,17.8846,17.8935,17.8758,17.8935,69100.0
2015-05-27 12:45:00,20.23,20.24,20.22,20.24,98600.0,17.8935,17.9023,17.8846,17.9023,98600.0
2015-05-27 12:50:00,20.24,20.24,20.22,20.23,63600.0,17.9023,17.9023,17.8846,17.8935,63600.0
2015-05-27 12:55:00,20.22,20.23,20.22,20.23,35700.0,17.8846,17.8935,17.8846,17.8935,35700.0
2015-05-27 13:00:00,20.23,20.24,20.22,20.23,219700.0,17.8935,17.9023,17.8846,17.8935,219700.0
2015-05-27 13:05:00,20.24,20.24,20.22,20.22,145100.0,17.9023,17.9023,17.8846,17.8846,145100.0
2015-05-27 13:10:00,20.23,20.23,20.22,20.23,105900.0,17.8935,17.8935,17.8846,17.8935,105900.0
2015-05-27 13:15:00,20.23,20.26,20.22,20.26,248800.0,17.8935,17.92,17.8846,17.92,248800.0
2015-05-27 13:20:00,20.25,20.34,20.25,20.33,203200.0,17.9112,17.9908,17.9112,17.9819,203200.0
2015-05-27 13:25:00,20.34,20.36,20.33,20.36,271100.0,17.9908,18.0085,17.9819,18.0085,271100.0
2015-05-27 13:30:00,20.36,20.36,20.33,20.34,180400.0,18.0085,18.0085,17.9819,17.9908,180400.0
2015-05-27 13:35:00,20.35,20.35,20.34,20.35,57700.0,17.9996,17.9996,17.9908,17.9996,57700.0
2015-05-27 13:40:00,20.35,20.35,20.34,20.35,44000.0,17.9996,17.9996,17.9908,17.9996,44000.0
2015-05-27 13:45:00,20.35,20.35,20.34,20.34,45600.0,17.9996,17.9996,17.9908,17.9908,45600.0
2015-05-27 13:50:00,20.35,20.37,20.34,20.37,115900.0,17.9996,18.0173,17.9908,18.0173,115900.0
2015-05-27 13:55:00,20.37,20.45,20.37,20.45,507500.0,18.0173,18.0881,18.0173,18.0881,507500.0
2015-05-27 14:00:00,20.45,20.49,20.41,20.49,760600.0,18.0881,18.1234,18.0527,18.1234,760600.0
2015-05-27 14:05:00,20.49,20.5,20.45,20.47,203600.0,18.1234,18.1323,18.0881,18.1057,203600.0
2015-05-27 14:10:00,20.48,20.49,20.42,20.43,254800.0,18.1146,18.1234,18.0615,18.0704,254800.0
2015-05-27 14:15:00,20.43,20.48,20.43,20.46,149400.0,18.0704,18.1146,18.0704,18.0969,149400.0
2015-05-27 14:20:00,20.47,20.48,20.44,20.46,164600.0,18.1057,18.1146,18.0792,18.0969,164600.0
2015-05-27 14:25:00,20.46,20.47,20.44,20.46,242300.0,18.0969,18.1057,18.0792,18.0969,242300.0
2015-05-27 14:30:00,20.46,20.47,20.42,20.44,383300.0,18.0969,18.1057,18.0615,18.0792,383300.0
2015-05-27 14:35:00,20.44,20.45,20.39,20.39,215700.0,18.0792,18.0881,18.035,18.035,215700.0
2015-05-27 14:40:00,20.39,20.43,20.37,20.42,157400.0,18.035,18.0704,18.0173,18.0615,157400.0
2015-05-27 14:45:00,20.4,20.42,20.38,20.4,463400.0,18.0438,18.0615,18.0261,18.0438,463400.0
2015-05-27 14:50:00,20.39,20.41,20.38,20.39,261300.0,18.035,18.0527,18.0261,18.035,261300.0
2015-05-27 14:55:00,20.4,20.48,20.39,20.47,210300.0,18.0438,18.1146,18.035,18.1057,210300.0
2015-05-27 15:00:00,20.47,20.49,20.43,20.43,223500.0,18.1057,18.1234,18.0704,18.0704,223500.0
2015-05-27 15:05:00,20.43,20.47,20.43,20.47,123300.0,18.0704,18.1057,18.0704,18.1057,123300.0
2015-05-27 15:10:00,20.46,20.47,20.43,20.45,189000.0,18.0969,18.1057,18.0704,18.0881,189000.0
2015-05-27 15:15:00,20.45,20.45,20.42,20.42,242000.0,18.0881,18.0881,18.0615,18.0615,242000.0
2015-05-27 15:20:00,20.43,20.43,20.39,20.39,295600.0,18.0704,18.0704,18.035,18.035,295600.0
2015-05-27 15:25:00,20.39,20.4,20.36,20.37,347900.0,18.035,18.0438,18.0085,18.0173,347900.0
2015-05-27 15:30:00,20.38,20.4,20.36,20.36,262900.0,18.0261,18.0438,18.0085,18.0085,262900.0
2015-05-27 15:35:00,20.36,20.38,20.36,20.37,271400.0,18.0085,18.0261,18.0085,18.0173,271400.0
2015-05-27 15:40:00,20.37,20.4,20.36,20.38,495300.0,18.0173,18.0438,18.0085,18.0261,495300.0
2015-05-27 15:45:00,20.39,20.4,20.37,20.4,247800.0,18.035,18.0438,18.0173,18.0438,247800.0
2015-05-27 15:50:00,20.39,20.4,20.36,20.36,547900.0,18.035,18.0438,18.0085,18.0085,547900.0
2015-05-27 15:55:00,20.36,20.37,20.33,20.35,686400.0,18.0085,18.0173,17.9819,17.9996,686400.0
2015-05-28 09:30:00,20.34,20.51,20.32,20.51,373800.0,17.9908,18.1411,17.9731,18.1411,373800.0
2015-05-28 09:35:00,20.51,20.56,20.49,20.53,394000.0,18.1411,18.1854,18.1234,18.1588,394000.0
2015-05-28 09:40:00,20.52,20.6,20.51,20.57,378000.0,18.15,18.2207,18.1411,18.1942,378000.0
2015-05-28 09:45:00,20.57,20.59,20.54,20.56,430200.0,18.1942,18.2119,18.1677,18.1854,430200.0
2015-05-28 09:50:00,20.57,20.58,20.52,20.56,247200.0,18.1942,18.203,18.15,18.1854,247200.0
2015-05-28 09:55:00,20.55,20.56,20.5,20.54,301000.0,18.1765,18.1854,18.1323,18.1677,301000.0
2015-05-28 10:00:00,20.54,20.55,20.48,20.52,349100.0,18.1677,18.1765,18.1146,18.15,349100.0
2015-05-28 10:05:00,20.52,20.55,20.49,20.5,363100.0,18.15,18.1765,18.1234,18.1323,363100.0
2015-05-28 10:10:00,20.51,20.52,20.43,20.47,189700.0,18.1411,18.15,18.0704,18.1057,189700.0
2015-05-28 10:15:00,20.47,20.5,20.46,20.49,167700.0,18.1057,18.1323,18.0969,18.1234,167700.0
2015-05-28 10:20:00,20.49,20.5,20.46,20.48,79600.0,18.1234,18.1323,18.0969,18.1146,79600.0
2015-05-28 10:25:00,20.48,20.51,20.46,20.46,260900.0,18.1146,18.1411,18.0969,18.0969,260900.0
2015-05-28 10:30:00,20.46,20.47,20.41,20.45,365700.0,18.0969,18.1057,18.0527,18.0881,365700.0
2015-05-28 10:35:00,20.46,20.46,20.42,20.45,279400.0,18.0969,18.0969,18.0615,18.0881,279400.0
2015-05-28 10:40:00,20.44,20.46,20.43,20.46,87000.0,18.0792,18.0969,18.0704,18.0969,87000.0
2015-05-28 10:45:00,20.46,20.5,20.46,20.5,177200.0,18.0969,18.1323,18.0969,18.1323,177200.0
2015-05-28 10:50:00,20.49,20.5,20.47,20.49,86600.0,18.1234,18.1323,18.1057,18.1234,86600.0
2015-05-28 10:55:00,20.49,20.5,20.42,20.44,529500.0,18.1234,18.1323,18.0615,18.0792,529500.0
2015-05-28 11:00:00,20.45,20.49,20.44,20.45,180800.0,18.0881,18.1234,18.0792,18.0881,180800.0
2015-05-28 11:05:00,20.46,20.49,20.45,20.46,115700.0,18.0969,18.1234,18.0881,18.0969,115700.0
2015-05-28 11:10:00,20.47,20.5,20.44,20.5,97900.0,18.1057,18.1323,18.0792,18.1323,97900.0
2015-05-28 11:15:00,20.5,20.5,20.48,20.48,193800.0,18.1323,18.1323,18.1146,18.1146,193800.0
2015-05-28 11:20:00,20.49,20.5,20.47,20.49,154500.0,18.1234,18.1323,18.1057,18.1234,154500.0
2015-05-28 11:25:00,20.49,20.5,20.48,20.49,387400.0,18.1234,18.1323,18.1146,18.1234,387400.0
2015-05-28 11:30:00,20.49,20.49,20.47,20.47,387600.0,18.1234,18.1234,18.1057,18.1057,387600.0
2015-05-28 11:35:00,20.47,20.48,20.44,20.46,495800.0,18.1057,18.1146,18.0792,18.0969,495800.0
2015-05-28 11:40:00,20.47,20.47,20.43,20.46,528200.0,18.1057,18.1057,18.0704,18.0969,528200.0
2015-05-28 11:45:00,20.47,20.47,20.38,20.42,298100.0,18.1057,18.1057,18.0261,18.0615,298100.0
2015-05-28 11:50:00,20.43,20.43,20.39,20.4,423200.0,18.0704,18.0704,18.035,18.0438,423200.0
2015-05-28 11:55:00,20.41,20.44,20.4,20.43,412000.0,18.0527,18.0792,18.0438,18.0704,412000.0
2015-05-28 12:00:00,20.43,20.46,20.42,20.45,211100.0,18.0704,18.0969,18.0615,18.0881,211100.0
2015-05-28 12:05:00,20.45,20.47,20.45,20.45,104400.0,18.0881,18.1057,18.0881,18.0881,104400.0
2015-05-28 12:10:00,20.45,20.48,20.45,20.46,70600.0,18.0881,18.1146,18.0881,18.0969,70600.0
2015-05-28 12:15:00,20.46,20.47,20.45,20.46,167300.0,18.0969,18.1057,18.0881,18.0969,167300.0
2015-05-28 12:20:00,20.45,20.45,20.44,20.45,61400.0,18.0881,18.0881,18.0792,18.0881,61400.0
2015-05-28 12:25:00,20.45,20.45,20.43,20.44,98900.0,18.0881,18.0881,18.0704,18.0792,98900.0
2015-05-28 12:30:00,20.44,20.44,20.4,20.4,140300.0,18.0792,18.0792,18.0438,18.0438,140300.0
2015-05-28 12:35:00,20.41,20.42,20.4,20.42,35800.0,18.0527,18.0615,18.0438,18.0615,35800.0
2015-05-28 12:40:00,20.41,20.43,20.4,20.43,40100.0,18.0527,18.0704,18.0438,18.0704,40100.0
2015-05-28 12:45:00,20.43,20.44,20.41,20.44,82700.0,18.0704,18.0792,18.0527,18.0792,82700.0
2015-05-28 12:50:00,20.44,20.44,20.41,20.44,67000.0,18.0792,18.0792,18.0527,18.0792,67000.0
2015-05-28 12:55:00,20.44,20.45,20.41,20.42,252200.0,18.0792,18.0881,18.0527,18.0615,252200.0
2015-05-28 13:00:00,20.42,20.43,20.41,20.42,75800.0,18.0615,18.0704,18.0527,18.0615,75800.0
2015-05-28 13:05:00,20.42,20.43,20.39,20.41,454000.0,18.0615,18.0704,18.035,18.0527,454000.0
2015-05-28 13:10:00,20.41,20.41,20.39,20.39,49400.0,18.0527,18.0527,18.035,18.035,49400.0
2015-05-28 13:15:00,20.39,20.4,20.38,20.39,126400.0,18.035,18.0438,18.0261,18.035,126400.0
2015-05-28 13:20:00,20.39,20.4,20.38,20.4,44100.0,18.035,18.0438,18.0261,18.0438,44100.0
2015-05-28 13:25:00,20.4,20.4,20.37,20.38,73000.0,18.0438,18.0438,18.0173,18.0261,73000.0
2015-05-28 13:30:00,20.38,20.38,20.33,20.34,218600.0,18.0261,18.0261,17.9819,17.9908,218600.0
2015-05-28 13:35:00,20.35,20.4,20.34,20.4,115200.0,17.9996,18.0438,17.9908,18.0438,115200.0
2015-05-28 13:40:00,20.4,20.41,20.37,20.39,99200.0,18.0438,18.0527,18.0173,18.035,99200.0
2015-05-28 13:45:00,20.39,20.4,20.36,20.38,107900.0,18.035,18.0438,18.0085,18.0261,107900.0
2015-05-28 13:50:00,20.38,20.39,20.37,20.38,62900.0,18.0261,18.035,18.0173,18.0261,62900.0
2015-05-28 13:55:00,20.38,20.39,20.36,20.36,144200.0,18.0261,18.035,18.0085,18.0085,144200.0
2015-05-28 14:00:00,20.36,20.37,20.35,20.37,73700.0,18.0085,18.0173,17.9996,18.0173,73700.0
2015-05-28 14:05:00,20.37,20.37,20.35,20.36,85200.0,18.0173,18.0173,17.9996,18.0085,85200.0
2015-05-28 14:10:00,20.37,20.38,20.35,20.36,268200.0,18.0173,18.0261,17.9996,18.0085,268200.0
2015-05-28 14:15:00,20.36,20.37,20.33,20.34,168400.0,18.0085,18.0173,17.9819,17.9908,168400.0
2015-05-28 14:20:00,20.34,20.36,20.33,20.36,112300.0,17.9908,18.0085,17.9819,18.0085,112300.0
2015-05-28 14:25:00,20.36,20.37,20.35,20.36,67300.0,18.0085,18.0173,17.9996,18.0085,67300.0
2015-05-28 14:30:00,20.36,20.37,20.32,20.32,631500.0,18.0085,18.0173,17.9731,17.9731,631500.0
2015-05-28 14:35:00,20.32,20.34,20.29,20.3,273700.0,17.9731,17.9908,17.9465,17.9554,273700.0
2015-05-28 14:40:00,20.3,20.32,20.29,20.32,144100.0,17.9554,17.9731,17.9465,17.9731,144100.0
2015-05-28 14:45:00,20.32,20.32,20.29,20.31,581700.0,17.9731,17.9731,17.9465,17.9642,581700.0
2015-05-28 14:50:00,20.3,20.33,20.3,20.32,120900.0,17.9554,17.9819,17.9554,17.9731,120900.0
2015-05-28 14:55:00,20.32,20.37,20.31,20.37,108300.0,17.9731,18.0173,17.9642,18.0173,108300.0
2015-05-28 15:00:00,20.37,20.39,20.35,20.38,127600.0,18.0173,18.035,17.9996,18.0261,127600.0
2015-05-28 15:05:00,20.39,20.4,20.38,20.4,80700.0,18.035,18.0438,18.0261,18.0438,80700.0
2015-05-28 15:10:00,20.4,20.41,20.37,20.41,178900.0,18.0438,18.0527,18.0173,18.0527,178900.0
2015-05-28 15:15:00,20.41,20.42,20.38,20.38,105400.0,18.0527,18.0615,18.0261,18.0261,105400.0
2015-05-28 15:20:00,20.39,20.42,20.38,20.39,155100.0,18.035,18.0615,18.0261,18.035,155100.0
2015-05-28 15:25:00,20.4,20.4,20.37,20.39,133800.0,18.0438,18.0438,18.0173,18.035,133800.0
2015-05-28 15:30:00,20.39,20.4,20.37,20.4,163000.0,18.035,18.0438,18.0173,18.0438,163000.0
2015-05-28 15:35:00,20.4,20.4,20.38,20.39,162500.0,18.0438,18.0438,18.0261,18.035,162500.0
2015-05-28 15:40:00,20.39,20.39,20.37,20.38,207900.0,18.035,18.035,18.0173,18.0261,207900.0
2015-05-28 15:45:00,20.38,20.39,20.37,20.37,246000.0,18.0261,18.035,18.0173,18.0173,246000.0
2015-05-28 15:50:00,20.38,20.39,20.36,20.39,444300.0,18.0261,18.035,18.0085,18.035,444300.0
2015-05-28 15:55:00,20.38,20.39,20.35,20.35,659000.0,18.0261,18.035,17.9996,17.9996,659000.0
2015-05-29 09:30:00,20.43,20.43,20.21,20.26,946598.0,18.0704,18.0704,17.8758,17.92,946598.0
2015-05-29 09:35:00,20.27,20.37,20.24,20.32,250022.0,17.9288,18.0173,17.9023,17.9731,250022.0
2015-05-29 09:40:00,20.32,20.32,20.28,20.28,186634.0,17.9731,17.9731,17.9377,17.9377,186634.0
2015-05-29 09:45:00,20.28,20.28,20.22,20.26,825774.0,17.9377,17.9377,17.8846,17.92,825774.0
2015-05-29 09:50:00,20.26,20.31,20.25,20.3,549080.0,17.92,17.9642,17.9112,17.9554,549080.0
2015-05-29 09:55:00,20.3,20.32,20.27,20.3,215857.0,17.9554,17.9731,17.9288,17.9554,215857.0
2015-05-29 10:00:00,20.3,20.33,20.28,20.3,116298.0,17.9554,17.9819,17.9377,17.9554,116298.0
2015-05-29 10:05:00,20.3,20.33,20.3,20.31,102637.0,17.9554,17.9819,17.9554,17.9642,102637.0
2015-05-29 10:10:00,20.3,20.32,20.28,20.31,150136.0,17.9554,17.9731,17.9377,17.9642,150136.0
2015-05-29 10:15:00,20.3,20.34,20.29,20.32,195523.0,17.9554,17.9908,17.9465,17.9731,195523.0
2015-05-29 10:20:00,20.31,20.32,20.28,20.29,95733.0,17.9642,17.9731,17.9377,17.9465,95733.0
2015-05-29 10:25:00,20.29,20.29,20.26,20.27,96041.0,17.9465,17.9465,17.92,17.9288,96041.0
2015-05-29 10:30:00,20.26,20.26,20.23,20.23,74548.0,17.92,17.92,17.8935,17.8935,74548.0
2015-05-29 10:35:00,20.24,20.25,20.22,20.23,77532.0,17.9023,17.9112,17.8846,17.8935,77532.0
2015-05-29 10:40:00,20.23,20.25,20.18,20.18,121719.0,17.8935,17.9112,17.8492,17.8492,121719.0
2015-05-29 10:45:00,20.18,20.19,20.14,20.16,211212.0,17.8492,17.8581,17.8139,17.8316,211212.0
2015-05-29 10:50:00,20.15,20.17,20.13,20.16,95447.0,17.8227,17.8404,17.805,17.8316,95447.0
2015-05-29 10:55:00,20.15,20.16,20.13,20.14,97340.0,17.8227,17.8316,17.805,17.8139,97340.0
2015-05-29 11:00:00,20.15,20.15,20.13,20.14,66556.0,17.8227,17.8227,17.805,17.8139,66556.0
2015-05-29 11:05:00,20.15,20.15,20.09,20.11,281959.0,17.8227,17.8227,17.7696,17.7873,281959.0
2015-05-29 11:10:00,20.11,20.12,20.08,20.11,345053.0,17.7873,17.7962,17.7608,17.7873,345053.0
2015-05-29 11:15:00,20.11,20.19,20.1,20.18,627029.0,17.7873,17.8581,17.7785,17.8492,627029.0
2015-05-29 11:20:00,20.19,20.2,20.16,20.17,98595.0,17.8581,17.8669,17.8316,17.8404,98595.0
2015-05-29 11:25:00,20.17,20.17,20.12,20.12,72459.0,17.8404,17.8404,17.7962,17.7962,72459.0
2015-05-29 11:30:00,20.13,20.14,20.11,20.13,85530.0,17.805,17.8139,17.7873,17.805,85530.0
2015-05-29 11:35:00,20.13,20.15,20.11,20.14,71649.0,17.805,17.8227,17.7873,17.8139,71649.0
2015-05-29 11:40:00,20.14,20.19,20.13,20.17,52751.0,17.8139,17.8581,17.805,17.8404,52751.0
2015-05-29 11:45:00,20.18,20.2,20.16,20.19,123392.0,17.8492,17.8669,17.8316,17.8581,123392.0
2015-05-29 11:50:00,20.18,20.2,20.17,20.2,132299.0,17.8492,17.8669,17.8404,17.8669,132299.0
2015-05-29 11:55:00,20.2,20.22,20.18,20.2,437618.0,17.8669,17.8846,17.8492,17.8669,437618.0
2015-05-29 12:00:00,20.2,20.24,20.2,20.21,95400.0,17.8669,17.9023,17.8669,17.8758,95400.0
2015-05-29 12:05:00,20.21,20.25,20.2,20.24,65711.0,17.8758,17.9112,17.8669,17.9023,65711.0
2015-05-29 12:10:00,20.23,20.24,20.22,20.22,51155.0,17.8935,17.9023,17.8846,17.8846,51155.0
2015-05-29 12:15:00,20.23,20.24,20.2,20.23,306893.0,17.8935,17.9023,17.8669,17.8935,306893.0
2015-05-29 12:20:00,20.23,20.23,20.19,20.2,414161.0,17.8935,17.8935,17.8581,17.8669,414161.0
2015-05-29 12:25:00,20.2,20.2,20.19,20.2,238911.0,17.8669,17.8669,17.8581,17.8669,238911.0
2015-05-29 12:30:00,20.2,20.23,20.19,20.2,486962.0,17.8669,17.8935,17.8581,17.8669,486962.0
2015-05-29 12:35:00,20.21,20.24,20.2,20.22,370373.0,17.8758,17.9023,17.8669,17.8846,370373.0
2015-05-29 12:40:00,20.23,20.23,20.19,20.2,142430.0,17.8935,17.8935,17.8581,17.8669,142430.0
2015-05-29 12:45:00,20.2,20.22,20.2,20.2,74689.0,17.8669,17.8846,17.8669,17.8669,74689.0
2015-05-29 12:50:00,20.2,20.21,20.16,20.16,94796.0,17.8669,17.8758,17.8316,17.8316,94796.0
2015-05-29 12:55:00,20.16,20.19,20.16,20.16,111141.0,17.8316,17.8581,17.8316,17.8316,111141.0
2015-05-29 13:00:00,20.17,20.18,20.16,20.18,53399.0,17.8404,17.8492,17.8316,17.8492,53399.0
2015-05-29 13:05:00,20.18,20.19,20.16,20.18,84792.0,17.8492,17.8581,17.8316,17.8492,84792.0
2015-05-29 13:10:00,20.19,20.2,20.18,20.2,36939.0,17.8581,17.8669,17.8492,17.8669,36939.0
2015-05-29 13:15:00,20.2,20.2,20.18,20.2,68503.0,17.8669,17.8669,17.8492,17.8669,68503.0
2015-05-29 13:20:00,20.2,20.22,20.19,20.21,42074.0,17.8669,17.8846,17.8581,17.8758,42074.0
2015-05-29 13:25:00,20.21,20.24,20.21,20.22,54305.0,17.8758,17.9023,17.8758,17.8846,54305.0
2015-05-29 13:30:00,20.23,20.23,20.19,20.19,65620.0,17.8935,17.8935,17.8581,17.8581,65620.0
2015-05-29 13:35:00,20.19,20.21,20.19,20.2,45499.0,17.8581,17.8758,17.8581,17.8669,45499.0
2015-05-29 13:40:00,20.2,20.22,20.2,20.22,49787.0,17.8669,17.8846,17.8669,17.8846,49787.0
2015-05-29 13:45:00,20.21,20.22,20.21,20.22,63119.0,17.8758,17.8846,17.8758,17.8846,63119.0
2015-05-29 13:50:00,20.22,20.22,20.19,20.2,89604.0,17.8846,17.8846,17.8581,17.8669,89604.0
2015-05-29 13:55:00,20.2,20.2,20.19,20.19,25056.0,17.8669,17.8669,17.8581,17.8581,25056.0
2015-05-29 14:00:00,20.19,20.2,20.18,20.19,34697.0,17.8581,17.8669,17.8492,17.8581,34697.0
2015-05-29 14:05:00,20.18,20.19,20.17,20.17,61046.0,17.8492,17.8581,17.8404,17.8404,61046.0
2015-05-29 14:10:00,20.17,20.18,20.14,20.16,150577.0,17.8404,17.8492,17.8139,17.8316,150577.0
2015-05-29 14:15:00,20.16,20.18,20.15,20.15,302142.0,17.8316,17.8492,17.8227,17.8227,302142.0
2015-05-29 14:20:00,20.15,20.16,20.12,20.12,150115.0,17.8227,17.8316,17.7962,17.7962,150115.0
2015-05-29 14:25:00,20.13,20.17,20.12,20.17,122926.0,17.805,17.8404,17.7962,17.8404,122926.0
2015-05-29 14:30:00,20.17,20.17,20.15,20.16,93282.0,17.8404,17.8404,17.8227,17.8316,93282.0
2015-05-29 14:35:00,20.15,20.16,20.13,20.14,82594.0,17.8227,17.8316,17.805,17.8139,82594.0
2015-05-29 14:40:00,20.14,20.15,20.12,20.14,147017.0,17.8139,17.8227,17.7962,17.8139,147017.0
2015-05-29 14:45:00,20.14,20.15,20.1,20.11,152230.0,17.8139,17.8227,17.7785,17.7873,152230.0
2015-05-29 14:50:00,20.11,20.13,20.1,20.12,51184.0,17.7873,17.805,17.7785,17.7962,51184.0
2015-05-29 14:55:00,20.13,20.14,20.11,20.14,75203.0,17.805,17.8139,17.7873,17.8139,75203.0
2015-05-29 15:00:00,20.13,20.14,20.11,20.14,131832.0,17.805,17.8139,17.7873,17.8139,131832.0
2015-05-29 15:05:00,20.13,20.17,20.12,20.15,112159.0,17.805,17.8404,17.7962,17.8227,112159.0
2015-05-29 15:10:00,20.15,20.16,20.11,20.14,263803.0,17.8227,17.8316,17.7873,17.8139,263803.0
2015-05-29 15:15:00,20.14,20.14,20.07,20.08,327500.0,17.8139,17.8139,17.7519,17.7608,327500.0
2015-05-29 15:20:00,20.08,20.09,20.06,20.07,429524.0,17.7608,17.7696,17.7431,17.7519,429524.0
2015-05-29 15:25:00,20.08,20.09,20.07,20.09,438188.0,17.7608,17.7696,17.7519,17.7696,438188.0
2015-05-29 15:30:00,20.09,20.11,20.08,20.1,363901.0,17.7696,17.7873,17.7608,17.7785,363901.0
2015-05-29 15:35:00,20.1,20.12,20.08,20.09,348435.0,17.7785,17.7962,17.7608,17.7696,348435.0
2015-05-29 15:40:00,20.1,20.14,20.09,20.13,420470.0,17.7785,17.8139,17.7696,17.805,420470.0
2015-05-29 15:45:00,20.13,20.15,20.12,20.15,295669.0,17.805,17.8227,17.7962,17.8227,295669.0
2015-05-29 15:50:00,20.15,20.15,20.13,20.14,381262.0,17.8227,17.8227,17.805,17.8139,381262.0
2015-05-29 15:55:00,20.14,20.16,20.13,20.13,686716.0,17.8139,17.8316,17.805,17.805,686716.0
2015-06-01 09:30:00,20.03,20.28,20.03,20.28,765348.0,17.7166,17.9377,17.7166,17.9377,765348.0
2015-06-01 09:35:00,20.27,20.28,20.2,20.23,166055.0,17.9288,17.9377,17.8669,17.8935,166055.0
2015-06-01 09:40:00,20.23,20.28,20.2,20.25,130354.0,17.8935,17.9377,17.8669,17.9112,130354.0
2015-06-01 09:45:00,20.25,20.26,20.16,20.19,154756.0,17.9112,17.92,17.8316,17.8581,154756.0
2015-06-01 09:50:00,20.18,20.21,20.15,20.21,93268.0,17.8492,17.8758,17.8227,17.8758,93268.0
2015-06-01 09:55:00,20.2,20.24,20.19,20.2,78563.0,17.8669,17.9023,17.8581,17.8669,78563.0
2015-06-01 10:00:00,20.2,20.24,20.17,20.17,126148.0,17.8669,17.9023,17.8404,17.8404,126148.0
2015-06-01 10:05:00,20.17,20.2,20.14,20.18,173314.0,17.8404,17.8669,17.8139,17.8492,173314.0
2015-06-01 10:10:00,20.18,20.19,20.12,20.12,216320.0,17.8492,17.8581,17.7962,17.7962,216320.0
2015-06-01 10:15:00,20.13,20.13,20.09,20.09,131116.0,17.805,17.805,17.7696,17.7696,131116.0
2015-06-01 10:20:00,20.09,20.18,20.09,20.18,86414.0,17.7696,17.8492,17.7696,17.8492,86414.0
2015-06-01 10:25:00,20.18,20.2,20.13,20.19,199495.0,17.8492,17.8669,17.805,17.8581,199495.0
2015-06-01 10:30:00,20.18,20.2,20.14,20.18,90634.0,17.8492,17.8669,17.8139,17.8492,90634.0
2015-06-01 10:35:00,20.18,20.21,20.15,20.2,190990.0,17.8492,17.8758,17.8227,17.8669,190990.0
2015-06-01 10:40:00,20.2,20.21,20.18,20.2,92983.0,17.8669,17.8758,17.8492,17.8669,92983.0
2015-06-01 10:45:00,20.19,20.24,20.19,20.23,187806.0,17.8581,17.9023,17.8581,17.8935,187806.0
2015-06-01 10:50:00,20.23,20.26,20.23,20.23,117591.0,17.8935,17.92,17.8935,17.8935,117591.0
2015-06-01 10:55:00,20.23,20.29,20.22,20.29,183812.0,17.8935,17.9465,17.8846,17.9465,183812.0
2015-06-01 11:00:00,20.29,20.33,20.28,20.33,148932.0,17.9465,17.9819,17.9377,17.9819,148932.0
2015-06-01 11:05:00,20.33,20.33,20.25,20.25,237213.0,17.9819,17.9819,17.9112,17.9112,237213.0
2015-06-01 11:10:00,20.26,20.27,20.23,20.23,145157.0,17.92,17.9288,17.8935,17.8935,145157.0
2015-06-01 11:15:00,20.23,20.24,20.2,20.23,108246.0,17.8935,17.9023,17.8669,17.8935,108246.0
2015-06-01 11:20:00,20.23,20.26,20.23,20.26,68906.0,17.8935,17.92,17.8935,17.92,68906.0
2015-06-01 11:25:00,20.26,20.26,20.2,20.21,129529.0,17.92,17.92,17.8669,17.8758,129529.0
2015-06-01 11:30:00,20.21,20.22,20.2,20.21,50557.0,17.8758,17.8846,17.8669,17.8758,50557.0
2015-06-01 11:35:00,20.2,20.23,20.19,20.23,83951.0,17.8669,17.8935,17.8581,17.8935,83951.0
2015-06-01 11:40:00,20.23,20.23,20.21,20.22,39656.0,17.8935,17.8935,17.8758,17.8846,39656.0
2015-06-01 11:45:00,20.22,20.25,20.21,20.25,184038.0,17.8846,17.9112,17.8758,17.9112,184038.0
2015-06-01 11:50:00,20.24,20.25,20.23,20.25,34825.0,17.9023,17.9112,17.8935,17.9112,34825.0
2015-06-01 11:55:00,20.25,20.25,20.23,20.25,102828.0,17.9112,17.9112,17.8935,17.9112,102828.0
2015-06-01 12:00:00,20.25,20.3,20.24,20.29,116073.0,17.9112,17.9554,17.9023,17.9465,116073.0
2015-06-01 12:05:00,20.28,20.29,20.26,20.28,38683.0,17.9377,17.9465,17.92,17.9377,38683.0
2015-06-01 12:10:00,20.29,20.29,20.27,20.27,28794.0,17.9465,17.9465,17.9288,17.9288,28794.0
2015-06-01 12:15:00,20.27,20.31,20.26,20.3,157052.0,17.9288,17.9642,17.92,17.9554,157052.0
2015-06-01 12:20:00,20.3,20.31,20.28,20.3,119795.0,17.9554,17.9642,17.9377,17.9554,119795.0
2015-06-01 12:25:00,20.29,20.31,20.28,20.3,104523.0,17.9465,17.9642,17.9377,17.9554,104523.0
2015-06-01 12:30:00,20.3,20.32,20.29,20.3,80938.0,17.9554,17.9731,17.9465,17.9554,80938.0
2015-06-01 12:35:00,20.3,20.31,20.29,20.3,36376.0,17.9554,17.9642,17.9465,17.9554,36376.0
2015-06-01 12:40:00,20.29,20.31,20.29,20.31,63692.0,17.9465,17.9642,17.9465,17.9642,63692.0
2015-06-01 12:45:00,20.3,20.31,20.3,20.3,17089.0,17.9554,17.9642,17.9554,17.9554,17089.0
2015-06-01 12:50:00,20.3,20.34,20.3,20.32,192227.0,17.9554,17.9908,17.9554,17.9731,192227.0
2015-06-01 12:55:00,20.32,20.34,20.31,20.33,67885.0,17.9731,17.9908,17.9642,17.9819,67885.0
2015-06-01 13:00:00,20.32,20.34,20.31,20.31,63088.0,17.9731,17.9908,17.9642,17.9642,63088.0
2015-06-01 13:05:00,20.32,20.32,20.3,20.32,60353.0,17.9731,17.9731,17.9554,17.9731,60353.0
2015-06-01 13:10:00,20.31,20.32,20.29,20.3,61178.0,17.9642,17.9731,17.9465,17.9554,61178.0
2015-06-01 13:15:00,20.29,20.3,20.24,20.25,138925.0,17.9465,17.9554,17.9023,17.9112,138925.0
2015-06-01 13:20:00,20.26,20.28,20.24,20.28,115201.0,17.92,17.9377,17.9023,17.9377,115201.0
2015-06-01 13:25:00,20.28,20.29,20.27,20.29,63422.0,17.9377,17.9465,17.9288,17.9465,63422.0
2015-06-01 13:30:00,20.29,20.31,20.28,20.3,69427.0,17.9465,17.9642,17.9377,17.9554,69427.0
2015-06-01 13:35:00,20.29,20.3,20.25,20.25,112991.0,17.9465,17.9554,17.9112,17.9112,112991.0
2015-06-01 13:40:00,20.26,20.26,20.25,20.26,42214.0,17.92,17.92,17.9112,17.92,42214.0
2015-06-01 13:45:00,20.26,20.29,20.26,20.28,90255.0,17.92,17.9465,17.92,17.9377,90255.0
2015-06-01 13:50:00,20.28,20.28,20.26,20.27,21252.0,17.9377,17.9377,17.92,17.9288,21252.0
2015-06-01 13:55:00,20.26,20.29,20.25,20.29,151517.0,17.92,17.9465,17.9112,17.9465,151517.0
2015-06-01 14:00:00,20.28,20.31,20.27,20.28,87294.0,17.9377,17.9642,17.9288,17.9377,87294.0
2015-06-01 14:05:00,20.28,20.31,20.27,20.3,29446.0,17.9377,17.9642,17.9288,17.9554,29446.0
2015-06-01 14:10:00,20.3,20.31,20.27,20.28,51788.0,17.9554,17.9642,17.9288,17.9377,51788.0
2015-06-01 14:15:00,20.27,20.3,20.27,20.29,57352.0,17.9288,17.9554,17.9288,17.9465,57352.0
2015-06-01 14:20:00,20.29,20.31,20.28,20.3,103558.0,17.9465,17.9642,17.9377,17.9554,103558.0
2015-06-01 14:25:00,20.3,20.32,20.3,20.31,40444.0,17.9554,17.9731,17.9554,17.9642,40444.0
2015-06-01 14:30:00,20.31,20.32,20.3,20.3,44750.0,17.9642,17.9731,17.9554,17.9554,44750.0
2015-06-01 14:35:00,20.3,20.31,20.29,20.3,58933.0,17.9554,17.9642,17.9465,17.9554,58933.0
2015-06-01 14:40:00,20.3,20.3,20.29,20.3,121352.0,17.9554,17.9554,17.9465,17.9554,121352.0
2015-06-01 14:45:00,20.3,20.3,20.28,20.3,115875.0,17.9554,17.9554,17.9377,17.9554,115875.0
2015-06-01 14:50:00,20.3,20.31,20.29,20.31,38140.0,17.9554,17.9642,17.9465,17.9642,38140.0
2015-06-01 14:55:00,20.3,20.33,20.3,20.31,124339.0,17.9554,17.9819,17.9554,17.9642,124339.0
2015-06-01 15:00:00,20.32,20.33,20.31,20.33,36683.0,17.9731,17.9819,17.9642,17.9819,36683.0
2015-06-01 15:05:00,20.32,20.33,20.3,20.31,119795.0,17.9731,17.9819,17.9554,17.9642,119795.0
2015-06-01 15:10:00,20.31,20.32,20.3,20.3,105670.0,17.9642,17.9731,17.9554,17.9554,105670.0
2015-06-01 15:15:00,20.3,20.31,20.3,20.3,33950.0,17.9554,17.9642,17.9554,17.9554,33950.0
2015-06-01 15:20:00,20.3,20.31,20.29,20.29,60359.0,17.9554,17.9642,17.9465,17.9465,60359.0
2015-06-01 15:25:00,20.29,20.3,20.29,20.3,225342.0,17.9465,17.9554,17.9465,17.9554,225342.0
2015-06-01 15:30:00,20.3,20.31,20.3,20.3,193373.0,17.9554,17.9642,17.9554,17.9554,193373.0
2015-06-01 15:35:00,20.3,20.31,20.28,20.3,269980.0,17.9554,17.9642,17.9377,17.9554,269980.0
2015-06-01 15:40:00,20.29,20.31,20.29,20.3,305847.0,17.9465,17.9642,17.9465,17.9554,305847.0
2015-06-01 15:45:00,20.3,20.31,20.3,20.3,127855.0,17.9554,17.9642,17.9554,17.9554,127855.0
2015-06-01 15:50:00,20.3,20.33,20.29,20.31,756884.0,17.9554,17.9819,17.9465,17.9642,756884.0
2015-06-01 15:55:00,20.31,20.33,20.3,20.32,1077755.0,17.9642,17.9819,17.9554,17.9731,1077755.0
2015-06-02 09:30:00,20.27,20.29,20.19,20.23,328686.0,17.9288,17.9465,17.8581,17.8935,328686.0
2015-06-02 09:35:00,20.22,20.3,20.19,20.29,595900.0,17.8846,17.9554,17.8581,17.9465,595900.0
2015-06-02 09:40:00,20.29,20.31,20.18,20.21,271704.0,17.9465,17.9642,17.8492,17.8758,271704.0
2015-06-02 09:45:00,20.21,20.24,20.2,20.2,221230.0,17.8758,17.9023,17.8669,17.8669,221230.0
2015-06-02 09:50:00,20.2,20.21,20.18,20.18,94601.0,17.8669,17.8758,17.8492,17.8492,94601.0
2015-06-02 09:55:00,20.18,20.19,20.14,20.14,231771.0,17.8492,17.8581,17.8139,17.8139,231771.0
2015-06-02 10:00:00,20.15,20.2,20.09,20.19,125985.0,17.8227,17.8669,17.7696,17.8581,125985.0
2015-06-02 10:05:00,20.19,20.25,20.18,20.25,134902.0,17.8581,17.9112,17.8492,17.9112,134902.0
2015-06-02 10:10:00,20.25,20.3,20.25,20.3,272847.0,17.9112,17.9554,17.9112,17.9554,272847.0
2015-06-02 10:15:00,20.3,20.33,20.28,20.3,102737.0,17.9554,17.9819,17.9377,17.9554,102737.0
2015-06-02 10:20:00,20.3,20.34,20.3,20.33,92582.0,17.9554,17.9908,17.9554,17.9819,92582.0
2015-06-02 10:25:00,20.33,20.33,20.3,20.3,87587.0,17.9819,17.9819,17.9554,17.9554,87587.0
2015-06-02 10:30:00,20.3,20.32,20.28,20.29,81835.0,17.9554,17.9731,17.9377,17.9465,81835.0
2015-06-02 10:35:00,20.29,20.37,20.28,20.35,164440.0,17.9465,18.0173,17.9377,17.9996,164440.0
2015-06-02 10:40:00,20.36,20.38,20.33,20.34,144275.0,18.0085,18.0261,17.9819,17.9908,144275.0
2015-06-02 10:45:00,20.34,20.34,20.32,20.32,175901.0,17.9908,17.9908,17.9731,17.9731,175901.0
2015-06-02 10:50:00,20.32,20.33,20.3,20.31,75740.0,17.9731,17.9819,17.9554,17.9642,75740.0
2015-06-02 10:55:00,20.3,20.31,20.29,20.3,94368.0,17.9554,17.9642,17.9465,17.9554,94368.0
2015-06-02 11:00:00,20.29,20.35,20.29,20.35,2183274.0,17.9465,17.9996,17.9465,17.9996,2183274.0
2015-06-02 11:05:00,20.35,20.43,20.35,20.42,339355.0,17.9996,18.0704,17.9996,18.0615,339355.0
2015-06-02 11:10:00,20.42,20.43,20.4,20.43,245021.0,18.0615,18.0704,18.0438,18.0704,245021.0
2015-06-02 11:15:00,20.43,20.43,20.39,20.39,131889.0,18.0704,18.0704,18.035,18.035,131889.0
2015-06-02 11:20:00,20.4,20.41,20.37,20.39,113894.0,18.0438,18.0527,18.0173,18.035,113894.0
2015-06-02 11:25:00,20.39,20.39,20.35,20.37,125780.0,18.035,18.035,17.9996,18.0173,125780.0
2015-06-02 11:30:00,20.37,20.38,20.35,20.36,74831.0,18.0173,18.0261,17.9996,18.0085,74831.0
2015-06-02 11:35:00,20.36,20.38,20.36,20.36,37403.0,18.0085,18.0261,18.0085,18.0085,37403.0
2015-06-02 11:40:00,20.36,20.38,20.36,20.37,24787.0,18.0085,18.0261,18.0085,18.0173,24787.0
2015-06-02 11:45:00,20.38,20.38,20.36,20.37,28350.0,18.0261,18.0261,18.0085,18.0173,28350.0
2015-06-02 11:50:00,20.38,20.4,20.37,20.4,39191.0,18.0261,18.0438,18.0173,18.0438,39191.0
2015-06-02 11:55:00,20.4,20.47,20.39,20.47,283541.0,18.0438,18.1057,18.035,18.1057,283541.0
2015-06-02 12:00:00,20.47,20.5,20.45,20.48,202731.0,18.1057,18.1323,18.0881,18.1146,202731.0
2015-06-02 12:05:00,20.48,20.53,20.48,20.5,135649.0,18.1146,18.1588,18.1146,18.1323,135649.0
2015-06-02 12:10:00,20.49,20.5,20.46,20.46,109985.0,18.1234,18.1323,18.0969,18.0969,109985.0
2015-06-02 12:15:00,20.46,20.49,20.46,20.46,73463.0,18.0969,18.1234,18.0969,18.0969,73463.0
2015-06-02 12:20:00,20.46,20.48,20.44,20.46,119507.0,18.0969,18.1146,18.0792,18.0969,119507.0
2015-06-02 12:25:00,20.47,20.48,20.45,20.46,47068.0,18.1057,18.1146,18.0881,18.0969,47068.0
2015-06-02 12:30:00,20.46,20.47,20.45,20.46,82675.0,18.0969,18.1057,18.0881,18.0969,82675.0
2015-06-02 12:35:00,20.46,20.46,20.41,20.42,255044.0,18.0969,18.0969,18.0527,18.0615,255044.0
2015-06-02 12:40:00,20.42,20.42,20.4,20.41,198693.0,18.0615,18.0615,18.0438,18.0527,198693.0
2015-06-02 12:45:00,20.41,20.48,20.4,20.48,315555.0,18.0527,18.1146,18.0438,18.1146,315555.0
2015-06-02 12:50:00,20.48,20.49,20.47,20.48,110415.0,18.1146,18.1234,18.1057,18.1146,110415.0
2015-06-02 12:55:00,20.49,20.54,20.49,20.53,157189.0,18.1234,18.1677,18.1234,18.1588,157189.0
2015-06-02 13:00:00,20.54,20.55,20.5,20.54,194691.0,18.1677,18.1765,18.1323,18.1677,194691.0
2015-06-02 13:05:00,20.54,20.54,20.51,20.52,64441.0,18.1677,18.1677,18.1411,18.15,64441.0
2015-06-02 13:10:00,20.53,20.53,20.51,20.51,49983.0,18.1588,18.1588,18.1411,18.1411,49983.0
2015-06-02 13:15:00,20.52,20.55,20.51,20.55,134793.0,18.15,18.1765,18.1411,18.1765,134793.0
2015-06-02 13:20:00,20.54,20.59,20.54,20.56,190484.0,18.1677,18.2119,18.1677,18.1854,190484.0
2015-06-02 13:25:00,20.57,20.57,20.53,20.54,139702.0,18.1942,18.1942,18.1588,18.1677,139702.0
2015-06-02 13:30:00,20.54,20.55,20.51,20.52,189534.0,18.1677,18.1765,18.1411,18.15,189534.0
2015-06-02 13:35:00,20.52,20.52,20.51,20.52,59353.0,18.15,18.15,18.1411,18.15,59353.0
2015-06-02 13:40:00,20.52,20.52,20.5,20.51,79361.0,18.15,18.15,18.1323,18.1411,79361.0
2015-06-02 13:45:00,20.51,20.52,20.5,20.5,341972.0,18.1411,18.15,18.1323,18.1323,341972.0
2015-06-02 13:50:00,20.5,20.52,20.5,20.51,194395.0,18.1323,18.15,18.1323,18.1411,194395.0
2015-06-02 13:55:00,20.51,20.51,20.5,20.5,33240.0,18.1411,18.1411,18.1323,18.1323,33240.0
2015-06-02 14:00:00,20.5,20.51,20.5,20.51,97042.0,18.1323,18.1411,18.1323,18.1411,97042.0
2015-06-02 14:05:00,20.51,20.51,20.5,20.5,168465.0,18.1411,18.1411,18.1323,18.1323,168465.0
2015-06-02 14:10:00,20.51,20.51,20.5,20.51,186333.0,18.1411,18.1411,18.1323,18.1411,186333.0
2015-06-02 14:15:00,20.51,20.51,20.47,20.47,232576.0,18.1411,18.1411,18.1057,18.1057,232576.0
2015-06-02 14:20:00,20.47,20.48,20.45,20.47,162506.0,18.1057,18.1146,18.0881,18.1057,162506.0
2015-06-02 14:25:00,20.47,20.48,20.45,20.45,62513.0,18.1057,18.1146,18.0881,18.0881,62513.0
2015-06-02 14:30:00,20.45,20.48,20.45,20.48,117677.0,18.0881,18.1146,18.0881,18.1146,117677.0
2015-06-02 14:35:00,20.48,20.48,20.44,20.44,136109.0,18.1146,18.1146,18.0792,18.0792,136109.0
2015-06-02 14:40:00,20.45,20.45,20.43,20.43,234867.0,18.0881,18.0881,18.0704,18.0704,234867.0
2015-06-02 14:45:00,20.43,20.44,20.42,20.42,37308.0,18.0704,18.0792,18.0615,18.0615,37308.0
2015-06-02 14:50:00,20.43,20.43,20.38,20.4,112707.0,18.0704,18.0704,18.0261,18.0438,112707.0
2015-06-02 14:55:00,20.41,20.45,20.4,20.44,85017.0,18.0527,18.0881,18.0438,18.0792,85017.0
2015-06-02 15:00:00,20.44,20.46,20.43,20.46,186763.0,18.0792,18.0969,18.0704,18.0969,186763.0
2015-06-02 15:05:00,20.46,20.46,20.41,20.42,184821.0,18.0969,18.0969,18.0527,18.0615,184821.0
2015-06-02 15:10:00,20.43,20.43,20.42,20.42,138678.0,18.0704,18.0704,18.0615,18.0615,138678.0
2015-06-02 15:15:00,20.42,20.43,20.42,20.43,89774.0,18.0615,18.0704,18.0615,18.0704,89774.0
2015-06-02 15:20:00,20.43,20.44,20.4,20.4,191299.0,18.0704,18.0792,18.0438,18.0438,191299.0
2015-06-02 15:25:00,20.41,20.42,20.4,20.41,114287.0,18.0527,18.0615,18.0438,18.0527,114287.0
2015-06-02 15:30:00,20.4,20.41,20.39,20.4,113816.0,18.0438,18.0527,18.035,18.0438,113816.0
2015-06-02 15:35:00,20.4,20.42,20.4,20.42,156516.0,18.0438,18.0615,18.0438,18.0615,156516.0
2015-06-02 15:40:00,20.42,20.42,20.39,20.39,229971.0,18.0615,18.0615,18.035,18.035,229971.0
2015-06-02 15:45:00,20.39,20.41,20.38,20.41,250752.0,18.035,18.0527,18.0261,18.0527,250752.0
2015-06-02 15:50:00,20.4,20.41,20.39,20.41,521573.0,18.0438,18.0527,18.035,18.0527,521573.0
2015-06-02 15:55:00,20.41,20.41,20.37,20.38,780905.0,18.0527,18.0527,18.0173,18.0261,780905.0
2015-06-03 09:30:00,20.54,20.58,20.41,20.51,331839.0,18.1677,18.203,18.0527,18.1411,331839.0
2015-06-03 09:35:00,20.51,20.52,20.41,20.48,280198.0,18.1411,18.15,18.0527,18.1146,280198.0
2015-06-03 09:40:00,20.48,20.59,20.46,20.55,194046.0,18.1146,18.2119,18.0969,18.1765,194046.0
2015-06-03 09:45:00,20.55,20.57,20.52,20.55,154161.0,18.1765,18.1942,18.15,18.1765,154161.0
2015-06-03 09:50:00,20.55,20.56,20.46,20.51,224162.0,18.1765,18.1854,18.0969,18.1411,224162.0
2015-06-03 09:55:00,20.51,20.52,20.44,20.47,86059.0,18.1411,18.15,18.0792,18.1057,86059.0
2015-06-03 10:00:00,20.47,20.47,20.4,20.43,119468.0,18.1057,18.1057,18.0438,18.0704,119468.0
2015-06-03 10:05:00,20.43,20.47,20.41,20.45,265373.0,18.0704,18.1057,18.0527,18.0881,265373.0
2015-06-03 10:10:00,20.46,20.58,20.45,20.56,282533.0,18.0969,18.203,18.0881,18.1854,282533.0
2015-06-03 10:15:00,20.56,20.57,20.52,20.53,96296.0,18.1854,18.1942,18.15,18.1588,96296.0
2015-06-03 10:20:00,20.54,20.55,20.52,20.54,98765.0,18.1677,18.1765,18.15,18.1677,98765.0
2015-06-03 10:25:00,20.54,20.56,20.51,20.56,95292.0,18.1677,18.1854,18.1411,18.1854,95292.0
2015-06-03 10:30:00,20.56,20.57,20.53,20.53,128017.0,18.1854,18.1942,18.1588,18.1588,128017.0
2015-06-03 10:35:00,20.53,20.54,20.5,20.5,62866.0,18.1588,18.1677,18.1323,18.1323,62866.0
2015-06-03 10:40:00,20.51,20.53,20.5,20.52,115459.0,18.1411,18.1588,18.1323,18.15,115459.0
2015-06-03 10:45:00,20.53,20.55,20.52,20.54,100571.0,18.1588,18.1765,18.15,18.1677,100571.0
2015-06-03 10:50:00,20.54,20.55,20.5,20.55,82101.0,18.1677,18.1765,18.1323,18.1765,82101.0
2015-06-03 10:55:00,20.54,20.55,20.52,20.54,75905.0,18.1677,18.1765,18.15,18.1677,75905.0
2015-06-03 11:00:00,20.53,20.56,20.52,20.54,82463.0,18.1588,18.1854,18.15,18.1677,82463.0
2015-06-03 11:05:00,20.54,20.54,20.5,20.51,82676.0,18.1677,18.1677,18.1323,18.1411,82676.0
2015-06-03 11:10:00,20.52,20.55,20.52,20.54,123407.0,18.15,18.1765,18.15,18.1677,123407.0
2015-06-03 11:15:00,20.53,20.54,20.5,20.54,174961.0,18.1588,18.1677,18.1323,18.1677,174961.0
2015-06-03 11:20:00,20.53,20.55,20.52,20.54,152110.0,18.1588,18.1765,18.15,18.1677,152110.0
2015-06-03 11:25:00,20.55,20.56,20.51,20.52,91660.0,18.1765,18.1854,18.1411,18.15,91660.0
2015-06-03 11:30:00,20.52,20.53,20.5,20.51,63942.0,18.15,18.1588,18.1323,18.1411,63942.0
2015-06-03 11:35:00,20.51,20.53,20.5,20.51,72379.0,18.1411,18.1588,18.1323,18.1411,72379.0
2015-06-03 11:40:00,20.51,20.52,20.49,20.5,151144.0,18.1411,18.15,18.1234,18.1323,151144.0
2015-06-03 11:45:00,20.49,20.51,20.49,20.5,73669.0,18.1234,18.1411,18.1234,18.1323,73669.0
2015-06-03 11:50:00,20.5,20.5,20.45,20.46,175347.0,18.1323,18.1323,18.0881,18.0969,175347.0
2015-06-03 11:55:00,20.47,20.49,20.46,20.48,51680.0,18.1057,18.1234,18.0969,18.1146,51680.0
2015-06-03 12:00:00,20.47,20.5,20.46,20.5,90992.0,18.1057,18.1323,18.0969,18.1323,90992.0
2015-06-03 12:05:00,20.5,20.5,20.45,20.46,73856.0,18.1323,18.1323,18.0881,18.0969,73856.0
2015-06-03 12:10:00,20.47,20.48,20.46,20.46,59492.0,18.1057,18.1146,18.0969,18.0969,59492.0
2015-06-03 12:15:00,20.46,20.48,20.46,20.47,58981.0,18.0969,18.1146,18.0969,18.1057,58981.0
2015-06-03 12:20:00,20.46,20.47,20.43,20.45,66341.0,18.0969,18.1057,18.0704,18.0881,66341.0
2015-06-03 12:25:00,20.45,20.47,20.43,20.46,90535.0,18.0881,18.1057,18.0704,18.0969,90535.0
2015-06-03 12:30:00,20.46,20.46,20.41,20.41,76993.0,18.0969,18.0969,18.0527,18.0527,76993.0
2015-06-03 12:35:00,20.42,20.45,20.41,20.45,55575.0,18.0615,18.0881,18.0527,18.0881,55575.0
2015-06-03 12:40:00,20.45,20.45,20.43,20.44,54924.0,18.0881,18.0881,18.0704,18.0792,54924.0
2015-06-03 12:45:00,20.44,20.45,20.42,20.42,36776.0,18.0792,18.0881,18.0615,18.0615,36776.0
2015-06-03 12:50:00,20.43,20.44,20.4,20.44,78786.0,18.0704,18.0792,18.0438,18.0792,78786.0
2015-06-03 12:55:00,20.44,20.46,20.43,20.46,43468.0,18.0792,18.0969,18.0704,18.0969,43468.0
2015-06-03 13:00:00,20.45,20.46,20.42,20.42,33824.0,18.0881,18.0969,18.0615,18.0615,33824.0
2015-06-03 13:05:00,20.42,20.44,20.42,20.44,56098.0,18.0615,18.0792,18.0615,18.0792,56098.0
2015-06-03 13:10:00,20.43,20.44,20.42,20.43,42381.0,18.0704,18.0792,18.0615,18.0704,42381.0
2015-06-03 13:15:00,20.43,20.44,20.41,20.43,45645.0,18.0704,18.0792,18.0527,18.0704,45645.0
2015-06-03 13:20:00,20.43,20.43,20.4,20.41,40473.0,18.0704,18.0704,18.0438,18.0527,40473.0
2015-06-03 13:25:00,20.41,20.43,20.4,20.43,55109.0,18.0527,18.0704,18.0438,18.0704,55109.0
2015-06-03 13:30:00,20.42,20.43,20.39,20.41,42279.0,18.0615,18.0704,18.035,18.0527,42279.0
2015-06-03 13:35:00,20.4,20.42,20.39,20.39,32805.0,18.0438,18.0615,18.035,18.035,32805.0
2015-06-03 13:40:00,20.39,20.42,20.38,20.39,51667.0,18.035,18.0615,18.0261,18.035,51667.0
2015-06-03 13:45:00,20.39,20.39,20.36,20.38,59153.0,18.035,18.035,18.0085,18.0261,59153.0
2015-06-03 13:50:00,20.39,20.39,20.37,20.39,29114.0,18.035,18.035,18.0173,18.035,29114.0
2015-06-03 13:55:00,20.39,20.41,20.38,20.41,42907.0,18.035,18.0527,18.0261,18.0527,42907.0
2015-06-03 14:00:00,20.4,20.44,20.4,20.42,103197.0,18.0438,18.0792,18.0438,18.0615,103197.0
2015-06-03 14:05:00,20.42,20.44,20.41,20.42,43334.0,18.0615,18.0792,18.0527,18.0615,43334.0
2015-06-03 14:10:00,20.41,20.44,20.41,20.42,47189.0,18.0527,18.0792,18.0527,18.0615,47189.0
2015-06-03 14:15:00,20.42,20.43,20.41,20.43,57461.0,18.0615,18.0704,18.0527,18.0704,57461.0
2015-06-03 14:20:00,20.43,20.46,20.42,20.46,53223.0,18.0704,18.0969,18.0615,18.0969,53223.0
2015-06-03 14:25:00,20.45,20.46,20.44,20.46,56825.0,18.0881,18.0969,18.0792,18.0969,56825.0
2015-06-03 14:30:00,20.46,20.46,20.43,20.44,62265.0,18.0969,18.0969,18.0704,18.0792,62265.0
2015-06-03 14:35:00,20.44,20.44,20.4,20.4,94301.0,18.0792,18.0792,18.0438,18.0438,94301.0
2015-06-03 14:40:00,20.4,20.41,20.39,20.39,41393.0,18.0438,18.0527,18.035,18.035,41393.0
2015-06-03 14:45:00,20.39,20.4,20.38,20.39,107949.0,18.035,18.0438,18.0261,18.035,107949.0
2015-06-03 14:50:00,20.39,20.41,20.39,20.41,51422.0,18.035,18.0527,18.035,18.0527,51422.0
2015-06-03 14:55:00,20.41,20.41,20.39,20.39,45761.0,18.0527,18.0527,18.035,18.035,45761.0
2015-06-03 15:00:00,20.39,20.41,20.38,20.41,75391.0,18.035,18.0527,18.0261,18.0527,75391.0
2015-06-03 15:05:00,20.41,20.42,20.4,20.41,62705.0,18.0527,18.0615,18.0438,18.0527,62705.0
2015-06-03 15:10:00,20.41,20.42,20.38,20.39,77462.0,18.0527,18.0615,18.0261,18.035,77462.0
2015-06-03 15:15:00,20.39,20.4,20.33,20.34,106915.0,18.035,18.0438,17.9819,17.9908,106915.0
2015-06-03 15:20:00,20.34,20.36,20.33,20.36,61413.0,17.9908,18.0085,17.9819,18.0085,61413.0
2015-06-03 15:25:00,20.36,20.36,20.34,20.36,176907.0,18.0085,18.0085,17.9908,18.0085,176907.0
2015-06-03 15:30:00,20.36,20.38,20.35,20.37,121479.0,18.0085,18.0261,17.9996,18.0173,121479.0
2015-06-03 15:35:00,20.38,20.4,20.37,20.39,121565.0,18.0261,18.0438,18.0173,18.035,121565.0
2015-06-03 15:40:00,20.4,20.41,20.38,20.41,171310.0,18.0438,18.0527,18.0261,18.0527,171310.0
2015-06-03 15:45:00,20.41,20.41,20.37,20.39,203709.0,18.0527,18.0527,18.0173,18.035,203709.0
2015-06-03 15:50:00,20.38,20.39,20.36,20.37,117514.0,18.0261,18.035,18.0085,18.0173,117514.0
2015-06-03 15:55:00,20.37,20.38,20.34,20.36,768945.0,18.0173,18.0261,17.9908,18.0085,768945.0
2015-06-04 09:30:00,20.25,20.31,20.14,20.15,431638.0,17.9112,17.9642,17.8139,17.8227,431638.0
2015-06-04 09:35:00,20.15,20.2,20.1,20.2,221498.0,17.8227,17.8669,17.7785,17.8669,221498.0
2015-06-04 09:40:00,20.2,20.25,20.18,20.22,119734.0,17.8669,17.9112,17.8492,17.8846,119734.0
2015-06-04 09:45:00,20.22,20.22,20.18,20.19,84419.0,17.8846,17.8846,17.8492,17.8581,84419.0
2015-06-04 09:50:00,20.19,20.2,20.16,20.19,170536.0,17.8581,17.8669,17.8316,17.8581,170536.0
2015-06-04 09:55:00,20.2,20.23,20.19,20.22,72005.0,17.8669,17.8935,17.8581,17.8846,72005.0
2015-06-04 10:00:00,20.23,20.29,20.22,20.27,116252.0,17.8935,17.9465,17.8846,17.9288,116252.0
2015-06-04 10:05:00,20.27,20.27,20.24,20.24,235774.0,17.9288,17.9288,17.9023,17.9023,235774.0
2015-06-04 10:10:00,20.24,20.25,20.17,20.18,100349.0,17.9023,17.9112,17.8404,17.8492,100349.0
2015-06-04 10:15:00,20.18,20.19,20.16,20.17,74063.0,17.8492,17.8581,17.8316,17.8404,74063.0
2015-06-04 10:20:00,20.17,20.17,20.13,20.13,117089.0,17.8404,17.8404,17.805,17.805,117089.0
2015-06-04 10:25:00,20.13,20.13,20.1,20.11,191325.0,17.805,17.805,17.7785,17.7873,191325.0
2015-06-04 10:30:00,20.12,20.12,20.07,20.11,259045.0,17.7962,17.7962,17.7519,17.7873,259045.0
2015-06-04 10:35:00,20.11,20.13,20.1,20.1,105235.0,17.7873,17.805,17.7785,17.7785,105235.0
2015-06-04 10:40:00,20.11,20.16,20.1,20.15,230826.0,17.7873,17.8316,17.7785,17.8227,230826.0
2015-06-04 10:45:00,20.15,20.16,20.11,20.13,117447.0,17.8227,17.8316,17.7873,17.805,117447.0
2015-06-04 10:50:00,20.13,20.15,20.12,20.14,75799.0,17.805,17.8227,17.7962,17.8139,75799.0
2015-06-04 10:55:00,20.14,20.14,20.05,20.05,284294.0,17.8139,17.8139,17.7343,17.7343,284294.0
2015-06-04 11:00:00,20.06,20.07,20.03,20.04,301391.0,17.7431,17.7519,17.7166,17.7254,301391.0
2015-06-04 11:05:00,20.03,20.07,20.03,20.05,121515.0,17.7166,17.7519,17.7166,17.7343,121515.0
2015-06-04 11:10:00,20.05,20.1,20.03,20.1,126168.0,17.7343,17.7785,17.7166,17.7785,126168.0
2015-06-04 11:15:00,20.1,20.1,20.08,20.09,66101.0,17.7785,17.7785,17.7608,17.7696,66101.0
2015-06-04 11:20:00,20.08,20.12,20.07,20.12,120686.0,17.7608,17.7962,17.7519,17.7962,120686.0
2015-06-04 11:25:00,20.11,20.16,20.11,20.13,219925.0,17.7873,17.8316,17.7873,17.805,219925.0
2015-06-04 11:30:00,20.13,20.13,20.07,20.08,94771.0,17.805,17.805,17.7519,17.7608,94771.0
2015-06-04 11:35:00,20.08,20.08,20.05,20.07,60553.0,17.7608,17.7608,17.7343,17.7519,60553.0
2015-06-04 11:40:00,20.07,20.08,20.04,20.06,138141.0,17.7519,17.7608,17.7254,17.7431,138141.0
2015-06-04 11:45:00,20.05,20.06,20.03,20.06,90529.0,17.7343,17.7431,17.7166,17.7431,90529.0
2015-06-04 11:50:00,20.06,20.08,20.06,20.08,55675.0,17.7431,17.7608,17.7431,17.7608,55675.0
2015-06-04 11:55:00,20.08,20.08,20.05,20.07,55030.0,17.7608,17.7608,17.7343,17.7519,55030.0
2015-06-04 12:00:00,20.06,20.07,20.04,20.05,41297.0,17.7431,17.7519,17.7254,17.7343,41297.0
2015-06-04 12:05:00,20.05,20.06,20.05,20.06,13541.0,17.7343,17.7431,17.7343,17.7431,13541.0
2015-06-04 12:10:00,20.05,20.06,20.04,20.06,85882.0,17.7343,17.7431,17.7254,17.7431,85882.0
2015-06-04 12:15:00,20.05,20.06,20.04,20.04,75072.0,17.7343,17.7431,17.7254,17.7254,75072.0
2015-06-04 12:20:00,20.04,20.05,20.04,20.05,35491.0,17.7254,17.7343,17.7254,17.7343,35491.0
2015-06-04 12:25:00,20.05,20.05,20.02,20.03,145353.0,17.7343,17.7343,17.7077,17.7166,145353.0
2015-06-04 12:30:00,20.02,20.06,20.01,20.05,77786.0,17.7077,17.7431,17.6989,17.7343,77786.0
2015-06-04 12:35:00,20.06,20.08,20.05,20.08,43716.0,17.7431,17.7608,17.7343,17.7608,43716.0
2015-06-04 12:40:00,20.07,20.08,20.03,20.04,174305.0,17.7519,17.7608,17.7166,17.7254,174305.0
2015-06-04 12:45:00,20.04,20.05,20.02,20.03,72435.0,17.7254,17.7343,17.7077,17.7166,72435.0
2015-06-04 12:50:00,20.03,20.03,20.01,20.02,103052.0,17.7166,17.7166,17.6989,17.7077,103052.0
2015-06-04 12:55:00,20.02,20.03,19.99,20.01,227770.0,17.7077,17.7166,17.6812,17.6989,227770.0
2015-06-04 13:00:00,20.0,20.01,19.96,19.96,129878.0,17.69,17.6989,17.6547,17.6547,129878.0
2015-06-04 13:05:00,19.96,19.97,19.92,19.93,176097.0,17.6547,17.6635,17.6193,17.6281,176097.0
2015-06-04 13:10:00,19.92,19.96,19.91,19.96,291283.0,17.6193,17.6547,17.6104,17.6547,291283.0
2015-06-04 13:15:00,19.94,19.94,19.87,19.89,342862.0,17.637,17.637,17.575,17.5927,342862.0
2015-06-04 13:20:00,19.89,19.93,19.87,19.91,86847.0,17.5927,17.6281,17.575,17.6104,86847.0
2015-06-04 13:25:00,19.92,19.94,19.91,19.93,148572.0,17.6193,17.637,17.6104,17.6281,148572.0
2015-06-04 13:30:00,19.93,19.95,19.92,19.93,194606.0,17.6281,17.6458,17.6193,17.6281,194606.0
2015-06-04 13:35:00,19.94,19.96,19.92,19.93,167376.0,17.637,17.6547,17.6193,17.6281,167376.0
2015-06-04 13:40:00,19.93,19.93,19.89,19.91,78360.0,17.6281,17.6281,17.5927,17.6104,78360.0
2015-06-04 13:45:00,19.91,19.91,19.86,19.87,114374.0,17.6104,17.6104,17.5662,17.575,114374.0
2015-06-04 13:50:00,19.87,19.9,19.86,19.89,94021.0,17.575,17.6016,17.5662,17.5927,94021.0
2015-06-04 13:55:00,19.89,19.94,19.88,19.92,161593.0,17.5927,17.637,17.5839,17.6193,161593.0
2015-06-04 14:00:00,19.92,19.94,19.91,19.93,123876.0,17.6193,17.637,17.6104,17.6281,123876.0
2015-06-04 14:05:00,19.93,19.94,19.9,19.91,104364.0,17.6281,17.637,17.6016,17.6104,104364.0
2015-06-04 14:10:00,19.9,19.93,19.88,19.92,188931.0,17.6016,17.6281,17.5839,17.6193,188931.0
2015-06-04 14:15:00,19.92,19.95,19.92,19.95,113428.0,17.6193,17.6458,17.6193,17.6458,113428.0
2015-06-04 14:20:00,19.95,19.98,19.95,19.95,76773.0,17.6458,17.6723,17.6458,17.6458,76773.0
2015-06-04 14:25:00,19.96,19.97,19.93,19.95,356838.0,17.6547,17.6635,17.6281,17.6458,356838.0
2015-06-04 14:30:00,19.94,19.96,19.94,19.96,51326.0,17.637,17.6547,17.637,17.6547,51326.0
2015-06-04 14:35:00,19.96,19.97,19.93,19.95,107585.0,17.6547,17.6635,17.6281,17.6458,107585.0
2015-06-04 14:40:00,19.95,19.98,19.94,19.97,68257.0,17.6458,17.6723,17.637,17.6635,68257.0
2015-06-04 14:45:00,19.97,20.0,19.97,20.0,377180.0,17.6635,17.69,17.6635,17.69,377180.0
2015-06-04 14:50:00,20.0,20.01,19.99,20.01,121409.0,17.69,17.6989,17.6812,17.6989,121409.0
2015-06-04 14:55:00,20.01,20.04,19.99,20.02,466104.0,17.6989,17.7254,17.6812,17.7077,466104.0
2015-06-04 15:00:00,20.03,20.03,20.02,20.03,304769.0,17.7166,17.7166,17.7077,17.7166,304769.0
2015-06-04 15:05:00,20.03,20.03,20.0,20.01,205619.0,17.7166,17.7166,17.69,17.6989,205619.0
2015-06-04 15:10:00,20.0,20.01,19.98,20.0,135602.0,17.69,17.6989,17.6723,17.69,135602.0
2015-06-04 15:15:00,20.0,20.0,19.96,19.98,230427.0,17.69,17.69,17.6547,17.6723,230427.0
2015-06-04 15:20:00,19.98,19.99,19.96,19.96,325416.0,17.6723,17.6812,17.6547,17.6547,325416.0
2015-06-04 15:25:00,19.96,19.99,19.96,19.96,255537.0,17.6547,17.6812,17.6547,17.6547,255537.0
2015-06-04 15:30:00,19.97,20.0,19.96,20.0,166353.0,17.6635,17.69,17.6547,17.69,166353.0
2015-06-04 15:35:00,20.0,20.01,19.99,20.0,258268.0,17.69,17.6989,17.6812,17.69,258268.0
2015-06-04 15:40:00,20.0,20.02,19.99,20.0,440858.0,17.69,17.7077,17.6812,17.69,440858.0
2015-06-04 15:45:00,20.0,20.01,19.99,20.0,338521.0,17.69,17.6989,17.6812,17.69,338521.0
2015-06-04 15:50:00,20.0,20.06,19.99,20.03,1081371.0,17.69,17.7431,17.6812,17.7166,1081371.0
2015-06-04 15:55:00,20.03,20.06,20.02,20.05,1271094.0,17.7166,17.7431,17.7077,17.7343,1271094.0
2015-06-05 09:30:00,20.04,20.09,19.98,20.05,303911.0,17.7254,17.7696,17.6723,17.7343,303911.0
2015-06-05 09:35:00,20.05,20.08,20.01,20.05,384523.0,17.7343,17.7608,17.6989,17.7343,384523.0
2015-06-05 09:40:00,20.04,20.04,19.93,20.02,210315.0,17.7254,17.7254,17.6281,17.7077,210315.0
2015-06-05 09:45:00,20.02,20.05,19.96,20.0,230101.0,17.7077,17.7343,17.6547,17.69,230101.0
2015-06-05 09:50:00,20.0,20.05,19.99,20.02,226124.0,17.69,17.7343,17.6812,17.7077,226124.0
2015-06-05 09:55:00,20.01,20.06,19.98,20.03,119007.0,17.6989,17.7431,17.6723,17.7166,119007.0
2015-06-05 10:00:00,20.04,20.07,20.02,20.05,234476.0,17.7254,17.7519,17.7077,17.7343,234476.0
2015-06-05 10:05:00,20.05,20.06,20.02,20.02,169529.0,17.7343,17.7431,17.7077,17.7077,169529.0
2015-06-05 10:10:00,20.02,20.06,20.01,20.05,322205.0,17.7077,17.7431,17.6989,17.7343,322205.0
2015-06-05 10:15:00,20.06,20.12,20.06,20.11,107932.0,17.7431,17.7962,17.7431,17.7873,107932.0
2015-06-05 10:20:00,20.11,20.18,20.1,20.17,173415.0,17.7873,17.8492,17.7785,17.8404,173415.0
2015-06-05 10:25:00,20.18,20.2,20.1,20.11,233899.0,17.8492,17.8669,17.7785,17.7873,233899.0
2015-06-05 10:30:00,20.11,20.12,20.1,20.11,104294.0,17.7873,17.7962,17.7785,17.7873,104294.0
2015-06-05 10:35:00,20.11,20.16,20.11,20.14,66534.0,17.7873,17.8316,17.7873,17.8139,66534.0
2015-06-05 10:40:00,20.14,20.15,20.12,20.12,108262.0,17.8139,17.8227,17.7962,17.7962,108262.0
2015-06-05 10:45:00,20.12,20.13,20.1,20.11,79385.0,17.7962,17.805,17.7785,17.7873,79385.0
2015-06-05 10:50:00,20.11,20.12,20.05,20.09,377847.0,17.7873,17.7962,17.7343,17.7696,377847.0
2015-06-05 10:55:00,20.09,20.12,20.07,20.11,182997.0,17.7696,17.7962,17.7519,17.7873,182997.0
2015-06-05 11:00:00,20.11,20.14,20.09,20.13,243646.0,17.7873,17.8139,17.7696,17.805,243646.0
2015-06-05 11:05:00,20.14,20.16,20.13,20.14,148454.0,17.8139,17.8316,17.805,17.8139,148454.0
2015-06-05 11:10:00,20.14,20.17,20.13,20.16,47021.0,17.8139,17.8404,17.805,17.8316,47021.0
2015-06-05 11:15:00,20.16,20.16,20.12,20.16,132953.0,17.8316,17.8316,17.7962,17.8316,132953.0
2015-06-05 11:20:00,20.15,20.16,20.14,20.16,201921.0,17.8227,17.8316,17.8139,17.8316,201921.0
2015-06-05 11:25:00,20.16,20.16,20.13,20.15,49356.0,17.8316,17.8316,17.805,17.8227,49356.0
2015-06-05 11:30:00,20.15,20.17,20.14,20.16,340967.0,17.8227,17.8404,17.8139,17.8316,340967.0
2015-06-05 11:35:00,20.15,20.15,20.12,20.15,85016.0,17.8227,17.8227,17.7962,17.8227,85016.0
2015-06-05 11:40:00,20.15,20.16,20.12,20.15,147818.0,17.8227,17.8316,17.7962,17.8227,147818.0
2015-06-05 11:45:00,20.14,20.17,20.13,20.17,59034.0,17.8139,17.8404,17.805,17.8404,59034.0
2015-06-05 11:50:00,20.17,20.17,20.15,20.15,198286.0,17.8404,17.8404,17.8227,17.8227,198286.0
2015-06-05 11:55:00,20.15,20.16,20.14,20.14,87015.0,17.8227,17.8316,17.8139,17.8139,87015.0
2015-06-05 12:00:00,20.15,20.16,20.14,20.14,98823.0,17.8227,17.8316,17.8139,17.8139,98823.0
2015-06-05 12:05:00,20.15,20.18,20.14,20.18,133664.0,17.8227,17.8492,17.8139,17.8492,133664.0
2015-06-05 12:10:00,20.18,20.18,20.17,20.18,28389.0,17.8492,17.8492,17.8404,17.8492,28389.0
2015-06-05 12:15:00,20.17,20.18,20.17,20.17,22385.0,17.8404,17.8492,17.8404,17.8404,22385.0
2015-06-05 12:20:00,20.17,20.2,20.17,20.19,178188.0,17.8404,17.8669,17.8404,17.8581,178188.0
2015-06-05 12:25:00,20.2,20.21,20.18,20.18,79268.0,17.8669,17.8758,17.8492,17.8492,79268.0
2015-06-05 12:30:00,20.19,20.2,20.16,20.18,131241.0,17.8581,17.8669,17.8316,17.8492,131241.0
2015-06-05 12:35:00,20.18,20.19,20.17,20.18,32567.0,17.8492,17.8581,17.8404,17.8492,32567.0
2015-06-05 12:40:00,20.19,20.22,20.17,20.22,52843.0,17.8581,17.8846,17.8404,17.8846,52843.0
2015-06-05 12:45:00,20.22,20.22,20.2,20.2,26517.0,17.8846,17.8846,17.8669,17.8669,26517.0
2015-06-05 12:50:00,20.2,20.23,20.2,20.21,86412.0,17.8669,17.8935,17.8669,17.8758,86412.0
2015-06-05 12:55:00,20.22,20.22,20.19,20.2,106532.0,17.8846,17.8846,17.8581,17.8669,106532.0
2015-06-05 13:00:00,20.19,20.2,20.18,20.18,38298.0,17.8581,17.8669,17.8492,17.8492,38298.0
2015-06-05 13:05:00,20.18,20.19,20.18,20.18,258112.0,17.8492,17.8581,17.8492,17.8492,258112.0
2015-06-05 13:10:00,20.19,20.19,20.15,20.17,264534.0,17.8581,17.8581,17.8227,17.8404,264534.0
2015-06-05 13:15:00,20.18,20.18,20.15,20.15,512811.0,17.8492,17.8492,17.8227,17.8227,512811.0
2015-06-05 13:20:00,20.16,20.16,20.13,20.14,159222.0,17.8316,17.8316,17.805,17.8139,159222.0
2015-06-05 13:25:00,20.14,20.15,20.14,20.14,74851.0,17.8139,17.8227,17.8139,17.8139,74851.0
2015-06-05 13:30:00,20.14,20.17,20.14,20.17,34399.0,17.8139,17.8404,17.8139,17.8404,34399.0
2015-06-05 13:35:00,20.17,20.19,20.16,20.19,96857.0,17.8404,17.8581,17.8316,17.8581,96857.0
2015-06-05 13:40:00,20.18,20.19,20.17,20.18,78855.0,17.8492,17.8581,17.8404,17.8492,78855.0
2015-06-05 13:45:00,20.18,20.18,20.16,20.16,47224.0,17.8492,17.8492,17.8316,17.8316,47224.0
2015-06-05 13:50:00,20.16,20.18,20.15,20.16,69905.0,17.8316,17.8492,17.8227,17.8316,69905.0
2015-06-05 13:55:00,20.16,20.16,20.13,20.13,62769.0,17.8316,17.8316,17.805,17.805,62769.0
2015-06-05 14:00:00,20.13,20.17,20.13,20.16,77617.0,17.805,17.8404,17.805,17.8316,77617.0
2015-06-05 14:05:00,20.16,20.17,20.16,20.16,28150.0,17.8316,17.8404,17.8316,17.8316,28150.0
2015-06-05 14:10:00,20.17,20.18,20.16,20.17,223830.0,17.8404,17.8492,17.8316,17.8404,223830.0
2015-06-05 14:15:00,20.17,20.17,20.15,20.16,82214.0,17.8404,17.8404,17.8227,17.8316,82214.0
2015-06-05 14:20:00,20.15,20.16,20.14,20.14,84543.0,17.8227,17.8316,17.8139,17.8139,84543.0
2015-06-05 14:25:00,20.14,20.15,20.13,20.14,70555.0,17.8139,17.8227,17.805,17.8139,70555.0
2015-06-05 14:30:00,20.14,20.15,20.14,20.14,58344.0,17.8139,17.8227,17.8139,17.8139,58344.0
2015-06-05 14:35:00,20.14,20.15,20.14,20.14,61302.0,17.8139,17.8227,17.8139,17.8139,61302.0
2015-06-05 14:40:00,20.15,20.17,20.15,20.15,91441.0,17.8227,17.8404,17.8227,17.8227,91441.0
2015-06-05 14:45:00,20.15,20.16,20.14,20.15,45578.0,17.8227,17.8316,17.8139,17.8227,45578.0
2015-06-05 14:50:00,20.15,20.19,20.15,20.19,39460.0,17.8227,17.8581,17.8227,17.8581,39460.0
2015-06-05 14:55:00,20.19,20.19,20.16,20.16,46480.0,17.8581,17.8581,17.8316,17.8316,46480.0
2015-06-05 15:00:00,20.17,20.17,20.14,20.14,137677.0,17.8404,17.8404,17.8139,17.8139,137677.0
2015-06-05 15:05:00,20.15,20.16,20.13,20.13,174268.0,17.8227,17.8316,17.805,17.805,174268.0
2015-06-05 15:10:00,20.13,20.14,20.13,20.13,36025.0,17.805,17.8139,17.805,17.805,36025.0
2015-06-05 15:15:00,20.14,20.14,20.13,20.13,65317.0,17.8139,17.8139,17.805,17.805,65317.0
2015-06-05 15:20:00,20.14,20.14,20.12,20.14,176680.0,17.8139,17.8139,17.7962,17.8139,176680.0
2015-06-05 15:25:00,20.14,20.14,20.13,20.14,148778.0,17.8139,17.8139,17.805,17.8139,148778.0
2015-06-05 15:30:00,20.13,20.16,20.13,20.16,183149.0,17.805,17.8316,17.805,17.8316,183149.0
2015-06-05 15:35:00,20.16,20.16,20.12,20.13,274405.0,17.8316,17.8316,17.7962,17.805,274405.0
2015-06-05 15:40:00,20.13,20.14,20.11,20.14,199940.0,17.805,17.8139,17.7873,17.8139,199940.0
2015-06-05 15:45:00,20.14,20.14,20.13,20.14,126333.0,17.8139,17.8139,17.805,17.8139,126333.0
2015-06-05 15:50:00,20.14,20.17,20.13,20.16,533360.0,17.8139,17.8404,17.805,17.8316,533360.0
2015-06-05 15:55:00,20.16,20.18,20.14,20.14,711024.0,17.8316,17.8492,17.8139,17.8139,711024.0
2015-06-08 09:30:00,20.14,20.23,20.1,20.23,224100.0,17.8139,17.8935,17.7785,17.8935,224100.0
2015-06-08 09:35:00,20.22,20.23,20.16,20.18,240642.0,17.8846,17.8935,17.8316,17.8492,240642.0
2015-06-08 09:40:00,20.16,20.21,20.13,20.14,175683.0,17.8316,17.8758,17.805,17.8139,175683.0
2015-06-08 09:45:00,20.14,20.19,20.14,20.19,159370.0,17.8139,17.8581,17.8139,17.8581,159370.0
2015-06-08 09:50:00,20.18,20.19,20.09,20.13,286983.0,17.8492,17.8581,17.7696,17.805,286983.0
2015-06-08 09:55:00,20.12,20.16,20.12,20.15,409056.0,17.7962,17.8316,17.7962,17.8227,409056.0
2015-06-08 10:00:00,20.15,20.16,20.13,20.16,182994.0,17.8227,17.8316,17.805,17.8316,182994.0
2015-06-08 10:05:00,20.16,20.18,20.14,20.17,381981.0,17.8316,17.8492,17.8139,17.8404,381981.0
2015-06-08 10:10:00,20.17,20.22,20.16,20.22,177269.0,17.8404,17.8846,17.8316,17.8846,177269.0
2015-06-08 10:15:00,20.22,20.23,20.18,20.23,339792.0,17.8846,17.8935,17.8492,17.8935,339792.0
2015-06-08 10:20:00,20.23,20.24,20.19,20.21,165214.0,17.8935,17.9023,17.8581,17.8758,165214.0
2015-06-08 10:25:00,20.21,20.21,20.16,20.18,120480.0,17.8758,17.8758,17.8316,17.8492,120480.0
2015-06-08 10:30:00,20.19,20.19,20.16,20.17,308832.0,17.8581,17.8581,17.8316,17.8404,308832.0
2015-06-08 10:35:00,20.17,20.17,20.14,20.15,120024.0,17.8404,17.8404,17.8139,17.8227,120024.0
2015-06-08 10:40:00,20.15,20.18,20.15,20.15,92896.0,17.8227,17.8492,17.8227,17.8227,92896.0
2015-06-08 10:45:00,20.15,20.16,20.14,20.14,66239.0,17.8227,17.8316,17.8139,17.8139,66239.0
2015-06-08 10:50:00,20.14,20.15,20.13,20.13,59400.0,17.8139,17.8227,17.805,17.805,59400.0
2015-06-08 10:55:00,20.13,20.16,20.13,20.16,86161.0,17.805,17.8316,17.805,17.8316,86161.0
2015-06-08 11:00:00,20.15,20.17,20.15,20.17,79278.0,17.8227,17.8404,17.8227,17.8404,79278.0
2015-06-08 11:05:00,20.17,20.17,20.14,20.14,133600.0,17.8404,17.8404,17.8139,17.8139,133600.0
2015-06-08 11:10:00,20.15,20.15,20.12,20.13,288605.0,17.8227,17.8227,17.7962,17.805,288605.0
2015-06-08 11:15:00,20.13,20.14,20.12,20.12,89277.0,17.805,17.8139,17.7962,17.7962,89277.0
2015-06-08 11:20:00,20.12,20.15,20.12,20.13,199338.0,17.7962,17.8227,17.7962,17.805,199338.0
2015-06-08 11:25:00,20.14,20.14,20.1,20.11,173916.0,17.8139,17.8139,17.7785,17.7873,173916.0
2015-06-08 11:30:00,20.11,20.14,20.1,20.11,443482.0,17.7873,17.8139,17.7785,17.7873,443482.0
2015-06-08 11:35:00,20.12,20.14,20.06,20.07,549199.0,17.7962,17.8139,17.7431,17.7519,549199.0
2015-06-08 11:40:00,20.06,20.06,20.02,20.05,134927.0,17.7431,17.7431,17.7077,17.7343,134927.0
2015-06-08 11:45:00,20.05,20.09,20.04,20.07,217006.0,17.7343,17.7696,17.7254,17.7519,217006.0
2015-06-08 11:50:00,20.08,20.08,20.0,20.0,432146.0,17.7608,17.7608,17.69,17.69,432146.0
2015-06-08 11:55:00,20.0,20.01,19.98,20.01,255663.0,17.69,17.6989,17.6723,17.6989,255663.0
2015-06-08 12:00:00,20.01,20.01,19.99,19.99,47117.0,17.6989,17.6989,17.6812,17.6812,47117.0
2015-06-08 12:05:00,19.99,20.0,19.97,19.99,372990.0,17.6812,17.69,17.6635,17.6812,372990.0
2015-06-08 12:10:00,20.0,20.01,19.98,19.98,151914.0,17.69,17.6989,17.6723,17.6723,151914.0
2015-06-08 12:15:00,19.98,19.99,19.96,19.96,299118.0,17.6723,17.6812,17.6547,17.6547,299118.0
2015-06-08 12:20:00,19.96,19.98,19.96,19.96,47455.0,17.6547,17.6723,17.6547,17.6547,47455.0
2015-06-08 12:25:00,19.96,20.02,19.96,20.01,127919.0,17.6547,17.7077,17.6547,17.6989,127919.0
2015-06-08 12:30:00,20.01,20.01,19.97,19.99,38071.0,17.6989,17.6989,17.6635,17.6812,38071.0
2015-06-08 12:35:00,19.98,19.99,19.93,19.94,265995.0,17.6723,17.6812,17.6281,17.637,265995.0
2015-06-08 12:40:00,19.94,19.94,19.91,19.91,78970.0,17.637,17.637,17.6104,17.6104,78970.0
2015-06-08 12:45:00,19.91,19.92,19.9,19.9,82677.0,17.6104,17.6193,17.6016,17.6016,82677.0
2015-06-08 12:50:00,19.91,19.93,19.89,19.93,111576.0,17.6104,17.6281,17.5927,17.6281,111576.0
2015-06-08 12:55:00,19.93,19.93,19.89,19.91,90808.0,17.6281,17.6281,17.5927,17.6104,90808.0
2015-06-08 13:00:00,19.91,19.91,19.9,19.91,25073.0,17.6104,17.6104,17.6016,17.6104,25073.0
2015-06-08 13:05:00,19.9,19.92,19.88,19.92,114421.0,17.6016,17.6193,17.5839,17.6193,114421.0
2015-06-08 13:10:00,19.92,19.92,19.88,19.88,149763.0,17.6193,17.6193,17.5839,17.5839,149763.0
2015-06-08 13:15:00,19.88,19.89,19.85,19.89,244127.0,17.5839,17.5927,17.5574,17.5927,244127.0
2015-06-08 13:20:00,19.89,19.89,19.85,19.87,173861.0,17.5927,17.5927,17.5574,17.575,173861.0
2015-06-08 13:25:00,19.87,19.87,19.83,19.83,114948.0,17.575,17.575,17.5397,17.5397,114948.0
2015-06-08 13:30:00,19.83,19.84,19.8,19.82,163886.0,17.5397,17.5485,17.5131,17.5308,163886.0
2015-06-08 13:35:00,19.82,19.87,19.8,19.87,175294.0,17.5308,17.575,17.5131,17.575,175294.0
2015-06-08 13:40:00,19.87,19.88,19.85,19.86,177567.0,17.575,17.5839,17.5574,17.5662,177567.0
2015-06-08 13:45:00,19.86,19.9,19.86,19.88,224302.0,17.5662,17.6016,17.5662,17.5839,224302.0
2015-06-08 13:50:00,19.88,19.89,19.86,19.86,146959.0,17.5839,17.5927,17.5662,17.5662,146959.0
2015-06-08 13:55:00,19.86,19.88,19.86,19.87,110862.0,17.5662,17.5839,17.5662,17.575,110862.0
2015-06-08 14:00:00,19.88,19.88,19.85,19.87,182459.0,17.5839,17.5839,17.5574,17.575,182459.0
2015-06-08 14:05:00,19.87,19.87,19.85,19.85,75723.0,17.575,17.575,17.5574,17.5574,75723.0
2015-06-08 14:10:00,19.85,19.86,19.83,19.85,97196.0,17.5574,17.5662,17.5397,17.5574,97196.0
2015-06-08 14:15:00,19.84,19.85,19.83,19.85,49939.0,17.5485,17.5574,17.5397,17.5574,49939.0
2015-06-08 14:20:00,19.85,19.86,19.84,19.86,115915.0,17.5574,17.5662,17.5485,17.5662,115915.0
2015-06-08 14:25:00,19.85,19.88,19.83,19.87,163509.0,17.5574,17.5839,17.5397,17.575,163509.0
2015-06-08 14:30:00,19.87,19.93,19.86,19.93,333716.0,17.575,17.6281,17.5662,17.6281,333716.0
2015-06-08 14:35:00,19.93,19.96,19.9,19.94,480397.0,17.6281,17.6547,17.6016,17.637,480397.0
2015-06-08 14:40:00,19.94,19.95,19.93,19.94,245165.0,17.637,17.6458,17.6281,17.637,245165.0
2015-06-08 14:45:00,19.93,19.94,19.92,19.93,42384.0,17.6281,17.637,17.6193,17.6281,42384.0
2015-06-08 14:50:00,19.92,19.94,19.92,19.92,193232.0,17.6193,17.637,17.6193,17.6193,193232.0
2015-06-08 14:55:00,19.93,19.95,19.92,19.94,85299.0,17.6281,17.6458,17.6193,17.637,85299.0
2015-06-08 15:00:00,19.93,19.94,19.91,19.91,93055.0,17.6281,17.637,17.6104,17.6104,93055.0
2015-06-08 15:05:00,19.91,19.95,19.91,19.92,254395.0,17.6104,17.6458,17.6104,17.6193,254395.0
2015-06-08 15:10:00,19.93,19.93,19.9,19.92,132136.0,17.6281,17.6281,17.6016,17.6193,132136.0
2015-06-08 15:15:00,19.91,19.92,19.9,19.9,80538.0,17.6104,17.6193,17.6016,17.6016,80538.0
2015-06-08 15:20:00,19.9,19.91,19.87,19.87,74808.0,17.6016,17.6104,17.575,17.575,74808.0
2015-06-08 15:25:00,19.88,19.92,19.86,19.9,271383.0,17.5839,17.6193,17.5662,17.6016,271383.0
2015-06-08 15:30:00,19.89,19.92,19.89,19.92,105471.0,17.5927,17.6193,17.5927,17.6193,105471.0
2015-06-08 15:35:00,19.91,19.92,19.88,19.89,211428.0,17.6104,17.6193,17.5839,17.5927,211428.0
2015-06-08 15:40:00,19.89,19.91,19.88,19.89,178894.0,17.5927,17.6104,17.5839,17.5927,178894.0
2015-06-08 15:45:00,19.89,19.93,19.89,19.91,204537.0,17.5927,17.6281,17.5927,17.6104,204537.0
2015-06-08 15:50:00,19.9,19.92,19.9,19.9,204068.0,17.6016,17.6193,17.6016,17.6016,204068.0
2015-06-08 15:55:00,19.9,19.91,19.87,19.87,343066.0,17.6016,17.6104,17.575,17.575,343066.0
2015-06-09 09:30:00,19.82,19.9,19.71,19.87,347719.0,17.5308,17.6016,17.4335,17.575,347719.0
2015-06-09 09:35:00,19.87,19.94,19.86,19.92,172583.0,17.575,17.637,17.5662,17.6193,172583.0
2015-06-09 09:40:00,19.9,19.92,19.86,19.88,259432.0,17.6016,17.6193,17.5662,17.5839,259432.0
2015-06-09 09:45:00,19.88,19.9,19.86,19.89,231007.0,17.5839,17.6016,17.5662,17.5927,231007.0
2015-06-09 09:50:00,19.89,19.94,19.89,19.91,276462.0,17.5927,17.637,17.5927,17.6104,276462.0
2015-06-09 09:55:00,19.92,19.94,19.9,19.92,223908.0,17.6193,17.637,17.6016,17.6193,223908.0
2015-06-09 10:00:00,19.91,19.94,19.89,19.92,235733.0,17.6104,17.637,17.5927,17.6193,235733.0
2015-06-09 10:05:00,19.92,19.98,19.91,19.97,125818.0,17.6193,17.6723,17.6104,17.6635,125818.0
2015-06-09 10:10:00,19.98,20.01,19.96,19.96,355582.0,17.6723,17.6989,17.6547,17.6547,355582.0
2015-06-09 10:15:00,19.96,19.97,19.91,19.91,185171.0,17.6547,17.6635,17.6104,17.6104,185171.0
2015-06-09 10:20:00,19.91,19.93,19.87,19.87,322034.0,17.6104,17.6281,17.575,17.575,322034.0
2015-06-09 10:25:00,19.87,19.91,19.86,19.89,195011.0,17.575,17.6104,17.5662,17.5927,195011.0
2015-06-09 10:30:00,19.88,19.89,19.86,19.88,182539.0,17.5839,17.5927,17.5662,17.5839,182539.0
2015-06-09 10:35:00,19.88,19.93,19.85,19.89,1004753.0,17.5839,17.6281,17.5574,17.5927,1004753.0
2015-06-09 10:40:00,19.89,19.9,19.86,19.86,227588.0,17.5927,17.6016,17.5662,17.5662,227588.0
2015-06-09 10:45:00,19.87,19.87,19.85,19.87,83065.0,17.575,17.575,17.5574,17.575,83065.0
2015-06-09 10:50:00,19.87,19.9,19.86,19.9,82245.0,17.575,17.6016,17.5662,17.6016,82245.0
2015-06-09 10:55:00,19.9,19.92,19.89,19.92,361585.0,17.6016,17.6193,17.5927,17.6193,361585.0
2015-06-09 11:00:00,19.92,19.96,19.91,19.95,280413.0,17.6193,17.6547,17.6104,17.6458,280413.0
2015-06-09 11:05:00,19.95,19.99,19.95,19.95,282916.0,17.6458,17.6812,17.6458,17.6458,282916.0
2015-06-09 11:10:00,19.96,19.97,19.95,19.97,206175.0,17.6547,17.6635,17.6458,17.6635,206175.0
2015-06-09 11:15:00,19.96,19.98,19.9,19.93,197451.0,17.6547,17.6723,17.6016,17.6281,197451.0
2015-06-09 11:20:00,19.93,19.96,19.93,19.96,69811.0,17.6281,17.6547,17.6281,17.6547,69811.0
2015-06-09 11:25:00,19.96,19.97,19.95,19.96,179130.0,17.6547,17.6635,17.6458,17.6547,179130.0
2015-06-09 11:30:00,19.96,20.0,19.95,19.97,75067.0,17.6547,17.69,17.6458,17.6635,75067.0
2015-06-09 11:35:00,19.98,19.98,19.95,19.96,74164.0,17.6723,17.6723,17.6458,17.6547,74164.0
2015-06-09 11:40:00,19.96,19.97,19.95,19.96,143969.0,17.6547,17.6635,17.6458,17.6547,143969.0
2015-06-09 11:45:00,19.97,19.97,19.94,19.94,83337.0,17.6635,17.6635,17.637,17.637,83337.0
2015-06-09 11:50:00,19.94,19.95,19.93,19.95,81873.0,17.637,17.6458,17.6281,17.6458,81873.0
2015-06-09 11:55:00,19.95,19.95,19.91,19.93,94847.0,17.6458,17.6458,17.6104,17.6281,94847.0
2015-06-09 12:00:00,19.93,19.93,19.92,19.93,30761.0,17.6281,17.6281,17.6193,17.6281,30761.0
2015-06-09 12:05:00,19.93,19.94,19.92,19.94,44802.0,17.6281,17.637,17.6193,17.637,44802.0
2015-06-09 12:10:00,19.94,19.94,19.92,19.93,131323.0,17.637,17.637,17.6193,17.6281,131323.0
2015-06-09 12:15:00,19.93,19.93,19.89,19.91,89296.0,17.6281,17.6281,17.5927,17.6104,89296.0
2015-06-09 12:20:00,19.91,19.91,19.9,19.91,18652.0,17.6104,17.6104,17.6016,17.6104,18652.0
2015-06-09 12:25:00,19.91,19.92,19.9,19.91,143567.0,17.6104,17.6193,17.6016,17.6104,143567.0
2015-06-09 12:30:00,19.9,19.91,19.9,19.91,29731.0,17.6016,17.6104,17.6016,17.6104,29731.0
2015-06-09 12:35:00,19.91,19.92,19.9,19.92,25652.0,17.6104,17.6193,17.6016,17.6193,25652.0
2015-06-09 12:40:00,19.92,19.93,19.9,19.93,52431.0,17.6193,17.6281,17.6016,17.6281,52431.0
2015-06-09 12:45:00,19.93,19.93,19.9,19.91,38482.0,17.6281,17.6281,17.6016,17.6104,38482.0
2015-06-09 12:50:00,19.91,19.93,19.9,19.92,75253.0,17.6104,17.6281,17.6016,17.6193,75253.0
2015-06-09 12:55:00,19.92,19.93,19.9,19.92,65813.0,17.6193,17.6281,17.6016,17.6193,65813.0
2015-06-09 13:00:00,19.92,19.96,19.92,19.96,151289.0,17.6193,17.6547,17.6193,17.6547,151289.0
2015-06-09 13:05:00,19.96,19.96,19.94,19.95,94860.0,17.6547,17.6547,17.637,17.6458,94860.0
2015-06-09 13:10:00,19.95,19.96,19.93,19.93,37257.0,17.6458,17.6547,17.6281,17.6281,37257.0
2015-06-09 13:15:00,19.94,19.95,19.91,19.94,139470.0,17.637,17.6458,17.6104,17.637,139470.0
2015-06-09 13:20:00,19.94,19.95,19.92,19.93,40973.0,17.637,17.6458,17.6193,17.6281,40973.0
2015-06-09 13:25:00,19.93,19.95,19.92,19.95,36488.0,17.6281,17.6458,17.6193,17.6458,36488.0
2015-06-09 13:30:00,19.95,19.95,19.92,19.92,37961.0,17.6458,17.6458,17.6193,17.6193,37961.0
2015-06-09 13:35:00,19.92,19.93,19.91,19.91,23635.0,17.6193,17.6281,17.6104,17.6104,23635.0
2015-06-09 13:40:00,19.91,19.92,19.9,19.92,48138.0,17.6104,17.6193,17.6016,17.6193,48138.0
2015-06-09 13:45:00,19.92,19.92,19.9,19.9,26638.0,17.6193,17.6193,17.6016,17.6016,26638.0
2015-06-09 13:50:00,19.91,19.92,19.9,19.92,79249.0,17.6104,17.6193,17.6016,17.6193,79249.0
2015-06-09 13:55:00,19.91,19.93,19.9,19.91,81114.0,17.6104,17.6281,17.6016,17.6104,81114.0
2015-06-09 14:00:00,19.91,19.94,19.91,19.94,57890.0,17.6104,17.637,17.6104,17.637,57890.0
2015-06-09 14:05:00,19.94,19.94,19.91,19.91,34462.0,17.637,17.637,17.6104,17.6104,34462.0
2015-06-09 14:10:00,19.92,19.92,19.9,19.9,77327.0,17.6193,17.6193,17.6016,17.6016,77327.0
2015-06-09 14:15:00,19.91,19.91,19.89,19.89,73770.0,17.6104,17.6104,17.5927,17.5927,73770.0
2015-06-09 14:20:00,19.89,19.91,19.89,19.91,54101.0,17.5927,17.6104,17.5927,17.6104,54101.0
2015-06-09 14:25:00,19.91,19.93,19.9,19.92,136463.0,17.6104,17.6281,17.6016,17.6193,136463.0
2015-06-09 14:30:00,19.93,19.94,19.92,19.94,51818.0,17.6281,17.637,17.6193,17.637,51818.0
2015-06-09 14:35:00,19.93,19.97,19.93,19.95,88595.0,17.6281,17.6635,17.6281,17.6458,88595.0
2015-06-09 14:40:00,19.96,19.99,19.95,19.98,206028.0,17.6547,17.6812,17.6458,17.6723,206028.0
2015-06-09 14:45:00,19.98,19.99,19.95,19.95,246781.0,17.6723,17.6812,17.6458,17.6458,246781.0
2015-06-09 14:50:00,19.96,19.96,19.94,19.94,172750.0,17.6547,17.6547,17.637,17.637,172750.0
2015-06-09 14:55:00,19.94,19.95,19.94,19.95,21094.0,17.637,17.6458,17.637,17.6458,21094.0
2015-06-09 15:00:00,19.94,19.95,19.93,19.95,136649.0,17.637,17.6458,17.6281,17.6458,136649.0
2015-06-09 15:05:00,19.95,19.95,19.92,19.93,439466.0,17.6458,17.6458,17.6193,17.6281,439466.0
2015-06-09 15:10:00,19.94,19.94,19.93,19.93,28686.0,17.637,17.637,17.6281,17.6281,28686.0
2015-06-09 15:15:00,19.93,19.94,19.92,19.93,94794.0,17.6281,17.637,17.6193,17.6281,94794.0
2015-06-09 15:20:00,19.93,19.94,19.92,19.92,90930.0,17.6281,17.637,17.6193,17.6193,90930.0
2015-06-09 15:25:00,19.92,19.93,19.91,19.93,172369.0,17.6193,17.6281,17.6104,17.6281,172369.0
2015-06-09 15:30:00,19.93,19.93,19.91,19.92,115959.0,17.6281,17.6281,17.6104,17.6193,115959.0
2015-06-09 15:35:00,19.91,19.92,19.91,19.92,115647.0,17.6104,17.6193,17.6104,17.6193,115647.0
2015-06-09 15:40:00,19.92,19.92,19.9,19.9,179703.0,17.6193,17.6193,17.6016,17.6016,179703.0
2015-06-09 15:45:00,19.91,19.91,19.89,19.9,317467.0,17.6104,17.6104,17.5927,17.6016,317467.0
2015-06-09 15:50:00,19.89,19.91,19.89,19.9,243646.0,17.5927,17.6104,17.5927,17.6016,243646.0
2015-06-09 15:55:00,19.91,19.92,19.89,19.9,492357.0,17.6104,17.6193,17.5927,17.6016,492357.0
2015-06-10 09:30:00,20.0,20.08,19.97,20.0,339800.0,17.69,17.7608,17.6635,17.69,339800.0
2015-06-10 09:35:00,20.0,20.02,19.98,20.0,222960.0,17.69,17.7077,17.6723,17.69,222960.0
2015-06-10 09:40:00,19.99,20.01,19.96,20.0,71420.0,17.6812,17.6989,17.6547,17.69,71420.0
2015-06-10 09:45:00,20.0,20.03,19.97,19.98,188579.0,17.69,17.7166,17.6635,17.6723,188579.0
2015-06-10 09:50:00,19.99,20.04,19.99,20.02,70260.0,17.6812,17.7254,17.6812,17.7077,70260.0
2015-06-10 09:55:00,20.03,20.05,19.98,19.98,183657.0,17.7166,17.7343,17.6723,17.6723,183657.0
2015-06-10 10:00:00,19.99,20.0,19.97,19.98,122851.0,17.6812,17.69,17.6635,17.6723,122851.0
2015-06-10 10:05:00,19.98,20.05,19.98,20.01,128560.0,17.6723,17.7343,17.6723,17.6989,128560.0
2015-06-10 10:10:00,20.01,20.04,20.0,20.03,120211.0,17.6989,17.7254,17.69,17.7166,120211.0
2015-06-10 10:15:00,20.02,20.06,20.02,20.04,91297.0,17.7077,17.7431,17.7077,17.7254,91297.0
2015-06-10 10:20:00,20.04,20.05,20.0,20.0,98983.0,17.7254,17.7343,17.69,17.69,98983.0
2015-06-10 10:25:00,20.0,20.03,19.99,20.03,287022.0,17.69,17.7166,17.6812,17.7166,287022.0
2015-06-10 10:30:00,20.03,20.05,19.99,20.01,313009.0,17.7166,17.7343,17.6812,17.6989,313009.0
2015-06-10 10:35:00,20.02,20.03,19.98,19.99,356874.0,17.7077,17.7166,17.6723,17.6812,356874.0
2015-06-10 10:40:00,19.99,19.99,19.96,19.97,235551.0,17.6812,17.6812,17.6547,17.6635,235551.0
2015-06-10 10:45:00,19.96,20.0,19.96,19.97,377908.0,17.6547,17.69,17.6547,17.6635,377908.0
2015-06-10 10:50:00,19.98,20.01,19.96,19.99,173766.0,17.6723,17.6989,17.6547,17.6812,173766.0
2015-06-10 10:55:00,19.99,20.01,19.98,20.0,117200.0,17.6812,17.6989,17.6723,17.69,117200.0
2015-06-10 11:00:00,20.01,20.01,19.98,19.99,50878.0,17.6989,17.6989,17.6723,17.6812,50878.0
2015-06-10 11:05:00,19.99,20.01,19.99,20.0,143376.0,17.6812,17.6989,17.6812,17.69,143376.0
2015-06-10 11:10:00,20.01,20.09,20.0,20.07,216694.0,17.6989,17.7696,17.69,17.7519,216694.0
2015-06-10 11:15:00,20.07,20.13,20.06,20.08,302426.0,17.7519,17.805,17.7431,17.7608,302426.0
2015-06-10 11:20:00,20.09,20.09,20.05,20.07,259874.0,17.7696,17.7696,17.7343,17.7519,259874.0
2015-06-10 11:25:00,20.06,20.08,20.04,20.06,142562.0,17.7431,17.7608,17.7254,17.7431,142562.0
2015-06-10 11:30:00,20.06,20.07,20.02,20.02,148026.0,17.7431,17.7519,17.7077,17.7077,148026.0
2015-06-10 11:35:00,20.03,20.04,20.01,20.03,183680.0,17.7166,17.7254,17.6989,17.7166,183680.0
2015-06-10 11:40:00,20.03,20.04,20.0,20.04,214862.0,17.7166,17.7254,17.69,17.7254,214862.0
2015-06-10 11:45:00,20.04,20.04,20.02,20.04,108621.0,17.7254,17.7254,17.7077,17.7254,108621.0
2015-06-10 11:50:00,20.04,20.07,20.03,20.07,84716.0,17.7254,17.7519,17.7166,17.7519,84716.0
2015-06-10 11:55:00,20.07,20.08,20.06,20.07,44328.0,17.7519,17.7608,17.7431,17.7519,44328.0
2015-06-10 12:00:00,20.07,20.09,20.07,20.07,99597.0,17.7519,17.7696,17.7519,17.7519,99597.0
2015-06-10 12:05:00,20.07,20.09,20.06,20.06,84269.0,17.7519,17.7696,17.7431,17.7431,84269.0
2015-06-10 12:10:00,20.06,20.07,20.05,20.06,38464.0,17.7431,17.7519,17.7343,17.7431,38464.0
2015-06-10 12:15:00,20.06,20.08,20.05,20.07,118131.0,17.7431,17.7608,17.7343,17.7519,118131.0
2015-06-10 12:20:00,20.06,20.08,20.06,20.07,63083.0,17.7431,17.7608,17.7431,17.7519,63083.0
2015-06-10 12:25:00,20.07,20.09,20.07,20.07,137774.0,17.7519,17.7696,17.7519,17.7519,137774.0
2015-06-10 12:30:00,20.07,20.1,20.07,20.1,113736.0,17.7519,17.7785,17.7519,17.7785,113736.0
2015-06-10 12:35:00,20.09,20.1,20.07,20.07,109726.0,17.7696,17.7785,17.7519,17.7519,109726.0
2015-06-10 12:40:00,20.07,20.1,20.07,20.09,99470.0,17.7519,17.7785,17.7519,17.7696,99470.0
2015-06-10 12:45:00,20.09,20.1,20.08,20.1,68082.0,17.7696,17.7785,17.7608,17.7785,68082.0
2015-06-10 12:50:00,20.1,20.12,20.09,20.12,75593.0,17.7785,17.7962,17.7696,17.7962,75593.0
2015-06-10 12:55:00,20.12,20.14,20.11,20.13,70607.0,17.7962,17.8139,17.7873,17.805,70607.0
2015-06-10 13:00:00,20.14,20.14,20.13,20.14,33627.0,17.8139,17.8139,17.805,17.8139,33627.0
2015-06-10 13:05:00,20.14,20.14,20.11,20.11,144045.0,17.8139,17.8139,17.7873,17.7873,144045.0
2015-06-10 13:10:00,20.11,20.12,20.07,20.07,125436.0,17.7873,17.7962,17.7519,17.7519,125436.0
2015-06-10 13:15:00,20.07,20.08,20.03,20.04,115632.0,17.7519,17.7608,17.7166,17.7254,115632.0
2015-06-10 13:20:00,20.04,20.05,20.0,20.01,211365.0,17.7254,17.7343,17.69,17.6989,211365.0
2015-06-10 13:25:00,20.02,20.02,19.99,20.0,266984.0,17.7077,17.7077,17.6812,17.69,266984.0
2015-06-10 13:30:00,20.0,20.01,19.99,20.01,37830.0,17.69,17.6989,17.6812,17.6989,37830.0
2015-06-10 13:35:00,20.01,20.02,20.0,20.02,37546.0,17.6989,17.7077,17.69,17.7077,37546.0
2015-06-10 13:40:00,20.01,20.03,20.01,20.03,151999.0,17.6989,17.7166,17.6989,17.7166,151999.0
2015-06-10 13:45:00,20.03,20.04,20.02,20.04,133151.0,17.7166,17.7254,17.7077,17.7254,133151.0
2015-06-10 13:50:00,20.04,20.06,20.03,20.04,173419.0,17.7254,17.7431,17.7166,17.7254,173419.0
2015-06-10 13:55:00,20.04,20.04,20.01,20.02,76811.0,17.7254,17.7254,17.6989,17.7077,76811.0
2015-06-10 14:00:00,20.02,20.05,20.02,20.04,90006.0,17.7077,17.7343,17.7077,17.7254,90006.0
2015-06-10 14:05:00,20.05,20.07,20.05,20.05,142260.0,17.7343,17.7519,17.7343,17.7343,142260.0
2015-06-10 14:10:00,20.05,20.08,20.03,20.07,135688.0,17.7343,17.7608,17.7166,17.7519,135688.0
2015-06-10 14:15:00,20.07,20.08,20.07,20.07,17516.0,17.7519,17.7608,17.7519,17.7519,17516.0
2015-06-10 14:20:00,20.07,20.08,20.06,20.07,133828.0,17.7519,17.7608,17.7431,17.7519,133828.0
2015-06-10 14:25:00,20.07,20.09,20.07,20.09,87952.0,17.7519,17.7696,17.7519,17.7696,87952.0
2015-06-10 14:30:00,20.09,20.09,20.07,20.07,62420.0,17.7696,17.7696,17.7519,17.7519,62420.0
2015-06-10 14:35:00,20.07,20.08,20.06,20.07,68462.0,17.7519,17.7608,17.7431,17.7519,68462.0
2015-06-10 14:40:00,20.07,20.08,20.05,20.05,87757.0,17.7519,17.7608,17.7343,17.7343,87757.0
2015-06-10 14:45:00,20.05,20.06,20.02,20.02,117900.0,17.7343,17.7431,17.7077,17.7077,117900.0
2015-06-10 14:50:00,20.02,20.04,20.02,20.03,96405.0,17.7077,17.7254,17.7077,17.7166,96405.0
2015-06-10 14:55:00,20.04,20.05,20.03,20.05,204465.0,17.7254,17.7343,17.7166,17.7343,204465.0
2015-06-10 15:00:00,20.05,20.06,20.04,20.05,92399.0,17.7343,17.7431,17.7254,17.7343,92399.0
2015-06-10 15:05:00,20.05,20.06,20.02,20.03,73389.0,17.7343,17.7431,17.7077,17.7166,73389.0
2015-06-10 15:10:00,20.03,20.04,20.02,20.03,238466.0,17.7166,17.7254,17.7077,17.7166,238466.0
2015-06-10 15:15:00,20.03,20.04,20.02,20.04,78575.0,17.7166,17.7254,17.7077,17.7254,78575.0
2015-06-10 15:20:00,20.04,20.04,20.01,20.02,165190.0,17.7254,17.7254,17.6989,17.7077,165190.0
2015-06-10 15:25:00,20.03,20.04,20.02,20.03,322935.0,17.7166,17.7254,17.7077,17.7166,322935.0
2015-06-10 15:30:00,20.03,20.04,20.01,20.04,498937.0,17.7166,17.7254,17.6989,17.7254,498937.0
2015-06-10 15:35:00,20.03,20.05,20.02,20.03,535203.0,17.7166,17.7343,17.7077,17.7166,535203.0
2015-06-10 15:40:00,20.04,20.04,20.02,20.04,154662.0,17.7254,17.7254,17.7077,17.7254,154662.0
2015-06-10 15:45:00,20.04,20.04,20.03,20.04,113246.0,17.7254,17.7254,17.7166,17.7254,113246.0
2015-06-10 15:50:00,20.04,20.07,20.03,20.05,458250.0,17.7254,17.7519,17.7166,17.7343,458250.0
2015-06-10 15:55:00,20.06,20.06,20.02,20.03,908658.0,17.7431,17.7431,17.7077,17.7166,908658.0
2015-06-11 09:30:00,20.04,20.1,20.03,20.06,163932.0,17.7254,17.7785,17.7166,17.7431,163932.0
2015-06-11 09:35:00,20.06,20.07,20.04,20.05,89326.0,17.7431,17.7519,17.7254,17.7343,89326.0
2015-06-11 09:40:00,20.05,20.07,20.01,20.07,188456.0,17.7343,17.7519,17.6989,17.7519,188456.0
2015-06-11 09:45:00,20.07,20.09,20.05,20.08,128277.0,17.7519,17.7696,17.7343,17.7608,128277.0
2015-06-11 09:50:00,20.09,20.11,20.08,20.1,120188.0,17.7696,17.7873,17.7608,17.7785,120188.0
2015-06-11 09:55:00,20.1,20.1,20.06,20.06,138810.0,17.7785,17.7785,17.7431,17.7431,138810.0
2015-06-11 10:00:00,20.06,20.06,20.03,20.05,164669.0,17.7431,17.7431,17.7166,17.7343,164669.0
2015-06-11 10:05:00,20.05,20.06,20.01,20.01,170830.0,17.7343,17.7431,17.6989,17.6989,170830.0
2015-06-11 10:10:00,20.02,20.04,20.01,20.04,83817.0,17.7077,17.7254,17.6989,17.7254,83817.0
2015-06-11 10:15:00,20.04,20.05,19.99,20.0,356018.0,17.7254,17.7343,17.6812,17.69,356018.0
2015-06-11 10:20:00,20.0,20.01,19.96,19.98,268748.0,17.69,17.6989,17.6547,17.6723,268748.0
2015-06-11 10:25:00,19.98,20.0,19.97,20.0,96686.0,17.6723,17.69,17.6635,17.69,96686.0
2015-06-11 10:30:00,20.0,20.0,19.93,19.96,177523.0,17.69,17.69,17.6281,17.6547,177523.0
2015-06-11 10:35:00,19.96,19.96,19.92,19.94,145410.0,17.6547,17.6547,17.6193,17.637,145410.0
2015-06-11 10:40:00,19.94,19.98,19.93,19.97,216616.0,17.637,17.6723,17.6281,17.6635,216616.0
2015-06-11 10:45:00,19.97,19.99,19.96,19.98,247785.0,17.6635,17.6812,17.6547,17.6723,247785.0
2015-06-11 10:50:00,19.99,19.99,19.96,19.97,130616.0,17.6812,17.6812,17.6547,17.6635,130616.0
2015-06-11 10:55:00,19.96,19.97,19.95,19.96,66647.0,17.6547,17.6635,17.6458,17.6547,66647.0
2015-06-11 11:00:00,19.96,19.96,19.93,19.94,74914.0,17.6547,17.6547,17.6281,17.637,74914.0
2015-06-11 11:05:00,19.94,19.97,19.93,19.97,81938.0,17.637,17.6635,17.6281,17.6635,81938.0
2015-06-11 11:10:00,19.97,19.97,19.95,19.96,84759.0,17.6635,17.6635,17.6458,17.6547,84759.0
2015-06-11 11:15:00,19.96,19.97,19.94,19.95,88880.0,17.6547,17.6635,17.637,17.6458,88880.0
2015-06-11 11:20:00,19.95,19.95,19.93,19.95,36024.0,17.6458,17.6458,17.6281,17.6458,36024.0
2015-06-11 11:25:00,19.95,19.96,19.94,19.96,188117.0,17.6458,17.6547,17.637,17.6547,188117.0
2015-06-11 11:30:00,19.96,19.98,19.94,19.98,62515.0,17.6547,17.6723,17.637,17.6723,62515.0
2015-06-11 11:35:00,19.98,19.99,19.96,19.98,74619.0,17.6723,17.6812,17.6547,17.6723,74619.0
2015-06-11 11:40:00,19.99,19.99,19.96,19.96,56222.0,17.6812,17.6812,17.6547,17.6547,56222.0
2015-06-11 11:45:00,19.96,19.98,19.96,19.97,52833.0,17.6547,17.6723,17.6547,17.6635,52833.0
2015-06-11 11:50:00,19.97,19.97,19.95,19.96,185691.0,17.6635,17.6635,17.6458,17.6547,185691.0
2015-06-11 11:55:00,19.95,19.97,19.94,19.95,135708.0,17.6458,17.6635,17.637,17.6458,135708.0
2015-06-11 12:00:00,19.95,19.96,19.95,19.96,36029.0,17.6458,17.6547,17.6458,17.6547,36029.0
2015-06-11 12:05:00,19.96,19.97,19.95,19.96,25095.0,17.6547,17.6635,17.6458,17.6547,25095.0
2015-06-11 12:10:00,19.97,19.97,19.96,19.96,47424.0,17.6635,17.6635,17.6547,17.6547,47424.0
2015-06-11 12:15:00,19.96,19.97,19.95,19.97,56737.0,17.6547,17.6635,17.6458,17.6635,56737.0
2015-06-11 12:20:00,19.96,19.97,19.95,19.95,34920.0,17.6547,17.6635,17.6458,17.6458,34920.0
2015-06-11 12:25:00,19.95,19.97,19.94,19.96,113782.0,17.6458,17.6635,17.637,17.6547,113782.0
2015-06-11 12:30:00,19.96,19.96,19.94,19.96,64049.0,17.6547,17.6547,17.637,17.6547,64049.0
2015-06-11 12:35:00,19.96,19.96,19.94,19.96,31427.0,17.6547,17.6547,17.637,17.6547,31427.0
2015-06-11 12:40:00,19.96,19.96,19.95,19.96,60303.0,17.6547,17.6547,17.6458,17.6547,60303.0
2015-06-11 12:45:00,19.96,19.96,19.92,19.94,133179.0,17.6547,17.6547,17.6193,17.637,133179.0
2015-06-11 12:50:00,19.94,19.95,19.93,19.94,31791.0,17.637,17.6458,17.6281,17.637,31791.0
2015-06-11 12:55:00,19.95,19.96,19.94,19.96,28454.0,17.6458,17.6547,17.637,17.6547,28454.0
2015-06-11 13:00:00,19.96,19.96,19.94,19.95,33589.0,17.6547,17.6547,17.637,17.6458,33589.0
2015-06-11 13:05:00,19.94,19.95,19.94,19.95,26018.0,17.637,17.6458,17.637,17.6458,26018.0
2015-06-11 13:10:00,19.95,19.95,19.94,19.94,18770.0,17.6458,17.6458,17.637,17.637,18770.0
2015-06-11 13:15:00,19.95,19.95,19.94,19.95,20064.0,17.6458,17.6458,17.637,17.6458,20064.0
2015-06-11 13:20:00,19.95,19.95,19.94,19.94,35419.0,17.6458,17.6458,17.637,17.637,35419.0
2015-06-11 13:25:00,19.95,19.96,19.94,19.96,30332.0,17.6458,17.6547,17.637,17.6547,30332.0
2015-06-11 13:30:00,19.96,19.96,19.94,19.96,47722.0,17.6547,17.6547,17.637,17.6547,47722.0
2015-06-11 13:35:00,19.96,19.96,19.95,19.96,31495.0,17.6547,17.6547,17.6458,17.6547,31495.0
2015-06-11 13:40:00,19.96,19.96,19.94,19.95,71406.0,17.6547,17.6547,17.637,17.6458,71406.0
2015-06-11 13:45:00,19.95,19.95,19.93,19.94,203310.0,17.6458,17.6458,17.6281,17.637,203310.0
2015-06-11 13:50:00,19.94,19.95,19.93,19.95,66562.0,17.637,17.6458,17.6281,17.6458,66562.0
2015-06-11 13:55:00,19.95,19.95,19.94,19.95,53929.0,17.6458,17.6458,17.637,17.6458,53929.0
2015-06-11 14:00:00,19.95,19.95,19.94,19.95,28129.0,17.6458,17.6458,17.637,17.6458,28129.0
2015-06-11 14:05:00,19.95,19.95,19.94,19.95,11892.0,17.6458,17.6458,17.637,17.6458,11892.0
2015-06-11 14:10:00,19.95,19.96,19.94,19.95,75373.0,17.6458,17.6547,17.637,17.6458,75373.0
2015-06-11 14:15:00,19.95,19.95,19.93,19.94,56651.0,17.6458,17.6458,17.6281,17.637,56651.0
2015-06-11 14:20:00,19.94,19.94,19.93,19.94,21698.0,17.637,17.637,17.6281,17.637,21698.0
2015-06-11 14:25:00,19.93,19.94,19.93,19.94,81176.0,17.6281,17.637,17.6281,17.637,81176.0
2015-06-11 14:30:00,19.94,19.94,19.89,19.92,277678.0,17.637,17.637,17.5927,17.6193,277678.0
2015-06-11 14:35:00,19.92,19.94,19.91,19.93,44829.0,17.6193,17.637,17.6104,17.6281,44829.0
2015-06-11 14:40:00,19.93,19.93,19.91,19.91,81046.0,17.6281,17.6281,17.6104,17.6104,81046.0
2015-06-11 14:45:00,19.92,19.93,19.91,19.92,80835.0,17.6193,17.6281,17.6104,17.6193,80835.0
2015-06-11 14:50:00,19.91,19.93,19.89,19.9,485479.0,17.6104,17.6281,17.5927,17.6016,485479.0
2015-06-11 14:55:00,19.89,19.9,19.89,19.89,113997.0,17.5927,17.6016,17.5927,17.5927,113997.0
2015-06-11 15:00:00,19.89,19.91,19.89,19.91,110520.0,17.5927,17.6104,17.5927,17.6104,110520.0
2015-06-11 15:05:00,19.91,19.91,19.9,19.91,81912.0,17.6104,17.6104,17.6016,17.6104,81912.0
2015-06-11 15:10:00,19.91,19.91,19.88,19.9,1288094.0,17.6104,17.6104,17.5839,17.6016,1288094.0
2015-06-11 15:15:00,19.89,19.9,19.87,19.87,217183.0,17.5927,17.6016,17.575,17.575,217183.0
2015-06-11 15:20:00,19.88,19.88,19.87,19.88,46873.0,17.5839,17.5839,17.575,17.5839,46873.0
2015-06-11 15:25:00,19.87,19.88,19.87,19.88,88689.0,17.575,17.5839,17.575,17.5839,88689.0
2015-06-11 15:30:00,19.88,19.88,19.87,19.88,68995.0,17.5839,17.5839,17.575,17.5839,68995.0
2015-06-11 15:35:00,19.88,19.88,19.84,19.84,341152.0,17.5839,17.5839,17.5485,17.5485,341152.0
2015-06-11 15:40:00,19.85,19.85,19.82,19.84,586465.0,17.5574,17.5574,17.5308,17.5485,586465.0
2015-06-11 15:45:00,19.85,19.85,19.79,19.82,948562.0,17.5574,17.5574,17.5043,17.5308,948562.0
2015-06-11 15:50:00,19.82,19.83,19.78,19.8,1217772.0,17.5308,17.5397,17.4954,17.5131,1217772.0
2015-06-11 15:55:00,19.79,19.82,19.74,19.78,3477668.0,17.5043,17.5308,17.4601,17.4954,3477668.0
2015-06-12 09:30:00,19.74,19.74,19.59,19.71,372310.0,17.4601,17.4601,17.3274,17.4335,372310.0
2015-06-12 09:35:00,19.71,19.72,19.62,19.66,632472.0,17.4335,17.4424,17.3539,17.3893,632472.0
2015-06-12 09:40:00,19.65,19.67,19.62,19.65,313526.0,17.3805,17.3981,17.3539,17.3805,313526.0
2015-06-12 09:45:00,19.64,19.71,19.64,19.68,469816.0,17.3716,17.4335,17.3716,17.407,469816.0
2015-06-12 09:50:00,19.68,19.74,19.68,19.71,429840.0,17.407,17.4601,17.407,17.4335,429840.0
2015-06-12 09:55:00,19.71,19.75,19.7,19.73,94216.0,17.4335,17.4689,17.4247,17.4512,94216.0
2015-06-12 10:00:00,19.74,19.79,19.71,19.77,174278.0,17.4601,17.5043,17.4335,17.4866,174278.0
2015-06-12 10:05:00,19.76,19.76,19.71,19.71,60829.0,17.4778,17.4778,17.4335,17.4335,60829.0
2015-06-12 10:10:00,19.71,19.72,19.67,19.68,182540.0,17.4335,17.4424,17.3981,17.407,182540.0
2015-06-12 10:15:00,19.68,19.7,19.66,19.69,72506.0,17.407,17.4247,17.3893,17.4158,72506.0
2015-06-12 10:20:00,19.69,19.7,19.66,19.69,94745.0,17.4158,17.4247,17.3893,17.4158,94745.0
2015-06-12 10:25:00,19.7,19.7,19.65,19.68,143990.0,17.4247,17.4247,17.3805,17.407,143990.0
2015-06-12 10:30:00,19.67,19.68,19.64,19.64,109946.0,17.3981,17.407,17.3716,17.3716,109946.0
2015-06-12 10:35:00,19.64,19.64,19.6,19.63,104042.0,17.3716,17.3716,17.3362,17.3628,104042.0
2015-06-12 10:40:00,19.63,19.64,19.61,19.64,94303.0,17.3628,17.3716,17.3451,17.3716,94303.0
2015-06-12 10:45:00,19.64,19.69,19.64,19.65,232017.0,17.3716,17.4158,17.3716,17.3805,232017.0
2015-06-12 10:50:00,19.66,19.67,19.65,19.67,61444.0,17.3893,17.3981,17.3805,17.3981,61444.0
2015-06-12 10:55:00,19.67,19.69,19.65,19.65,225256.0,17.3981,17.4158,17.3805,17.3805,225256.0
2015-06-12 11:00:00,19.64,19.65,19.62,19.64,61841.0,17.3716,17.3805,17.3539,17.3716,61841.0
2015-06-12 11:05:00,19.65,19.68,19.64,19.68,98354.0,17.3805,17.407,17.3716,17.407,98354.0
2015-06-12 11:10:00,19.68,19.71,19.66,19.71,185137.0,17.407,17.4335,17.3893,17.4335,185137.0
2015-06-12 11:15:00,19.71,19.72,19.69,19.7,135226.0,17.4335,17.4424,17.4158,17.4247,135226.0
2015-06-12 11:20:00,19.69,19.71,19.67,19.68,97728.0,17.4158,17.4335,17.3981,17.407,97728.0
2015-06-12 11:25:00,19.69,19.71,19.68,19.69,139108.0,17.4158,17.4335,17.407,17.4158,139108.0
2015-06-12 11:30:00,19.69,19.69,19.67,19.67,60222.0,17.4158,17.4158,17.3981,17.3981,60222.0
2015-06-12 11:35:00,19.67,19.68,19.65,19.68,82719.0,17.3981,17.407,17.3805,17.407,82719.0
2015-06-12 11:40:00,19.68,19.68,19.64,19.67,88402.0,17.407,17.407,17.3716,17.3981,88402.0
2015-06-12 11:45:00,19.66,19.67,19.64,19.64,42231.0,17.3893,17.3981,17.3716,17.3716,42231.0
2015-06-12 11:50:00,19.64,19.65,19.63,19.64,63146.0,17.3716,17.3805,17.3628,17.3716,63146.0
2015-06-12 11:55:00,19.65,19.65,19.62,19.62,58322.0,17.3805,17.3805,17.3539,17.3539,58322.0
2015-06-12 12:00:00,19.62,19.64,19.6,19.6,99394.0,17.3539,17.3716,17.3362,17.3362,99394.0
2015-06-12 12:05:00,19.61,19.64,19.6,19.61,416920.0,17.3451,17.3716,17.3362,17.3451,416920.0
2015-06-12 12:10:00,19.61,19.64,19.61,19.63,77951.0,17.3451,17.3716,17.3451,17.3628,77951.0
2015-06-12 12:15:00,19.62,19.63,19.62,19.63,26886.0,17.3539,17.3628,17.3539,17.3628,26886.0
2015-06-12 12:20:00,19.62,19.66,19.62,19.66,54077.0,17.3539,17.3893,17.3539,17.3893,54077.0
2015-06-12 12:25:00,19.66,19.68,19.65,19.68,35751.0,17.3893,17.407,17.3805,17.407,35751.0
2015-06-12 12:30:00,19.68,19.68,19.66,19.67,43204.0,17.407,17.407,17.3893,17.3981,43204.0
2015-06-12 12:35:00,19.66,19.67,19.65,19.66,35395.0,17.3893,17.3981,17.3805,17.3893,35395.0
2015-06-12 12:40:00,19.66,19.66,19.64,19.64,43310.0,17.3893,17.3893,17.3716,17.3716,43310.0
2015-06-12 12:45:00,19.64,19.66,19.64,19.66,33806.0,17.3716,17.3893,17.3716,17.3893,33806.0
2015-06-12 12:50:00,19.65,19.67,19.64,19.66,146393.0,17.3805,17.3981,17.3716,17.3893,146393.0
2015-06-12 12:55:00,19.67,19.69,19.66,19.67,122410.0,17.3981,17.4158,17.3893,17.3981,122410.0
2015-06-12 13:00:00,19.67,19.68,19.67,19.67,8091.0,17.3981,17.407,17.3981,17.3981,8091.0
2015-06-12 13:05:00,19.67,19.68,19.66,19.67,98307.0,17.3981,17.407,17.3893,17.3981,98307.0
2015-06-12 13:10:00,19.66,19.68,19.66,19.66,67608.0,17.3893,17.407,17.3893,17.3893,67608.0
2015-06-12 13:15:00,19.67,19.69,19.66,19.68,45002.0,17.3981,17.4158,17.3893,17.407,45002.0
2015-06-12 13:20:00,19.69,19.69,19.66,19.67,69431.0,17.4158,17.4158,17.3893,17.3981,69431.0
2015-06-12 13:25:00,19.66,19.68,19.66,19.66,74524.0,17.3893,17.407,17.3893,17.3893,74524.0
2015-06-12 13:30:00,19.66,19.68,19.66,19.67,53785.0,17.3893,17.407,17.3893,17.3981,53785.0
2015-06-12 13:35:00,19.68,19.68,19.66,19.66,40991.0,17.407,17.407,17.3893,17.3893,40991.0
2015-06-12 13:40:00,19.66,19.67,19.64,19.64,52942.0,17.3893,17.3981,17.3716,17.3716,52942.0
2015-06-12 13:45:00,19.64,19.66,19.63,19.66,84225.0,17.3716,17.3893,17.3628,17.3893,84225.0
2015-06-12 13:50:00,19.65,19.66,19.64,19.64,44327.0,17.3805,17.3893,17.3716,17.3716,44327.0
2015-06-12 13:55:00,19.64,19.65,19.64,19.65,30292.0,17.3716,17.3805,17.3716,17.3805,30292.0
2015-06-12 14:00:00,19.64,19.67,19.64,19.64,98000.0,17.3716,17.3981,17.3716,17.3716,98000.0
2015-06-12 14:05:00,19.64,19.65,19.63,19.64,104179.0,17.3716,17.3805,17.3628,17.3716,104179.0
2015-06-12 14:10:00,19.64,19.64,19.62,19.63,46202.0,17.3716,17.3716,17.3539,17.3628,46202.0
2015-06-12 14:15:00,19.63,19.65,19.62,19.64,82432.0,17.3628,17.3805,17.3539,17.3716,82432.0
2015-06-12 14:20:00,19.64,19.65,19.62,19.64,173188.0,17.3716,17.3805,17.3539,17.3716,173188.0
2015-06-12 14:25:00,19.63,19.66,19.63,19.66,67379.0,17.3628,17.3893,17.3628,17.3893,67379.0
2015-06-12 14:30:00,19.66,19.66,19.62,19.63,82444.0,17.3893,17.3893,17.3539,17.3628,82444.0
2015-06-12 14:35:00,19.63,19.63,19.61,19.61,34728.0,17.3628,17.3628,17.3451,17.3451,34728.0
2015-06-12 14:40:00,19.61,19.65,19.61,19.63,224153.0,17.3451,17.3805,17.3451,17.3628,224153.0
2015-06-12 14:45:00,19.64,19.64,19.63,19.63,31255.0,17.3716,17.3716,17.3628,17.3628,31255.0
2015-06-12 14:50:00,19.63,19.64,19.61,19.62,100516.0,17.3628,17.3716,17.3451,17.3539,100516.0
2015-06-12 14:55:00,19.62,19.63,19.6,19.61,178247.0,17.3539,17.3628,17.3362,17.3451,178247.0
2015-06-12 15:00:00,19.61,19.63,19.59,19.63,206288.0,17.3451,17.3628,17.3274,17.3628,206288.0
2015-06-12 15:05:00,19.63,19.64,19.61,19.64,145042.0,17.3628,17.3716,17.3451,17.3716,145042.0
2015-06-12 15:10:00,19.64,19.65,19.63,19.65,133691.0,17.3716,17.3805,17.3628,17.3805,133691.0
2015-06-12 15:15:00,19.64,19.65,19.62,19.62,121675.0,17.3716,17.3805,17.3539,17.3539,121675.0
2015-06-12 15:20:00,19.63,19.65,19.62,19.65,199150.0,17.3628,17.3805,17.3539,17.3805,199150.0
2015-06-12 15:25:00,19.64,19.66,19.64,19.66,144575.0,17.3716,17.3893,17.3716,17.3893,144575.0
2015-06-12 15:30:00,19.66,19.67,19.65,19.66,189481.0,17.3893,17.3981,17.3805,17.3893,189481.0
2015-06-12 15:35:00,19.66,19.67,19.63,19.64,283078.0,17.3893,17.3981,17.3628,17.3716,283078.0
2015-06-12 15:40:00,19.63,19.65,19.62,19.64,296625.0,17.3628,17.3805,17.3539,17.3716,296625.0
2015-06-12 15:45:00,19.65,19.65,19.63,19.64,210538.0,17.3805,17.3805,17.3628,17.3716,210538.0
2015-06-12 15:50:00,19.64,19.64,19.63,19.64,248770.0,17.3716,17.3716,17.3628,17.3716,248770.0
2015-06-12 15:55:00,19.64,19.65,19.61,19.62,990983.0,17.3716,17.3805,17.3451,17.3539,990983.0
2015-06-15 09:30:00,19.45,19.48,19.34,19.37,729935.0,17.2036,17.2301,17.1063,17.1328,729935.0
2015-06-15 09:35:00,19.36,19.44,19.35,19.39,352122.0,17.124,17.1947,17.1151,17.1505,352122.0
2015-06-15 09:40:00,19.4,19.44,19.37,19.38,324115.0,17.1593,17.1947,17.1328,17.1416,324115.0
2015-06-15 09:45:00,19.38,19.44,19.38,19.4,558008.0,17.1416,17.1947,17.1416,17.1593,558008.0
2015-06-15 09:50:00,19.4,19.4,19.35,19.35,250736.0,17.1593,17.1593,17.1151,17.1151,250736.0
2015-06-15 09:55:00,19.36,19.42,19.35,19.4,302200.0,17.124,17.177,17.1151,17.1593,302200.0
2015-06-15 10:00:00,19.4,19.46,19.38,19.44,272804.0,17.1593,17.2124,17.1416,17.1947,272804.0
2015-06-15 10:05:00,19.44,19.44,19.4,19.42,199909.0,17.1947,17.1947,17.1593,17.177,199909.0
2015-06-15 10:10:00,19.43,19.47,19.4,19.46,305579.0,17.1859,17.2212,17.1593,17.2124,305579.0
2015-06-15 10:15:00,19.46,19.48,19.46,19.46,83809.0,17.2124,17.2301,17.2124,17.2124,83809.0
2015-06-15 10:20:00,19.47,19.49,19.44,19.46,121744.0,17.2212,17.2389,17.1947,17.2124,121744.0
2015-06-15 10:25:00,19.46,19.48,19.45,19.48,122901.0,17.2124,17.2301,17.2036,17.2301,122901.0
2015-06-15 10:30:00,19.47,19.48,19.45,19.46,146713.0,17.2212,17.2301,17.2036,17.2124,146713.0
2015-06-15 10:35:00,19.45,19.47,19.44,19.47,115930.0,17.2036,17.2212,17.1947,17.2212,115930.0
2015-06-15 10:40:00,19.46,19.48,19.46,19.47,65672.0,17.2124,17.2301,17.2124,17.2212,65672.0
2015-06-15 10:45:00,19.46,19.49,19.45,19.46,98234.0,17.2124,17.2389,17.2036,17.2124,98234.0
2015-06-15 10:50:00,19.46,19.47,19.44,19.47,108742.0,17.2124,17.2212,17.1947,17.2212,108742.0
2015-06-15 10:55:00,19.46,19.5,19.46,19.49,187549.0,17.2124,17.2478,17.2124,17.2389,187549.0
2015-06-15 11:00:00,19.5,19.56,19.49,19.55,180853.0,17.2478,17.3009,17.2389,17.292,180853.0
2015-06-15 11:05:00,19.55,19.6,19.55,19.59,261463.0,17.292,17.3362,17.292,17.3274,261463.0
2015-06-15 11:10:00,19.6,19.64,19.58,19.59,146914.0,17.3362,17.3716,17.3185,17.3274,146914.0
2015-06-15 11:15:00,19.6,19.61,19.58,19.6,32531.0,17.3362,17.3451,17.3185,17.3362,32531.0
2015-06-15 11:20:00,19.6,19.62,19.58,19.59,284047.0,17.3362,17.3539,17.3185,17.3274,284047.0
2015-06-15 11:25:00,19.59,19.62,19.58,19.59,177860.0,17.3274,17.3539,17.3185,17.3274,177860.0
2015-06-15 11:30:00,19.59,19.63,19.59,19.63,141429.0,17.3274,17.3628,17.3274,17.3628,141429.0
2015-06-15 11:35:00,19.63,19.66,19.62,19.65,525775.0,17.3628,17.3893,17.3539,17.3805,525775.0
2015-06-15 11:40:00,19.65,19.69,19.64,19.69,106146.0,17.3805,17.4158,17.3716,17.4158,106146.0
2015-06-15 11:45:00,19.68,19.69,19.65,19.66,74830.0,17.407,17.4158,17.3805,17.3893,74830.0
2015-06-15 11:50:00,19.67,19.68,19.65,19.65,69716.0,17.3981,17.407,17.3805,17.3805,69716.0
2015-06-15 11:55:00,19.66,19.67,19.64,19.67,96382.0,17.3893,17.3981,17.3716,17.3981,96382.0
2015-06-15 12:00:00,19.67,19.68,19.65,19.67,23057.0,17.3981,17.407,17.3805,17.3981,23057.0
2015-06-15 12:05:00,19.67,19.68,19.66,19.68,20204.0,17.3981,17.407,17.3893,17.407,20204.0
2015-06-15 12:10:00,19.68,19.71,19.67,19.7,41315.0,17.407,17.4335,17.3981,17.4247,41315.0
2015-06-15 12:15:00,19.69,19.71,19.69,19.7,79653.0,17.4158,17.4335,17.4158,17.4247,79653.0
2015-06-15 12:20:00,19.71,19.73,19.7,19.7,90925.0,17.4335,17.4512,17.4247,17.4247,90925.0
2015-06-15 12:25:00,19.7,19.72,19.69,19.69,137014.0,17.4247,17.4424,17.4158,17.4158,137014.0
2015-06-15 12:30:00,19.7,19.72,19.69,19.71,17239.0,17.4247,17.4424,17.4158,17.4335,17239.0
2015-06-15 12:35:00,19.72,19.72,19.7,19.7,74294.0,17.4424,17.4424,17.4247,17.4247,74294.0
2015-06-15 12:40:00,19.71,19.73,19.7,19.72,174831.0,17.4335,17.4512,17.4247,17.4424,174831.0
2015-06-15 12:45:00,19.73,19.76,19.72,19.75,233629.0,17.4512,17.4778,17.4424,17.4689,233629.0
2015-06-15 12:50:00,19.75,19.77,19.75,19.77,21952.0,17.4689,17.4866,17.4689,17.4866,21952.0
2015-06-15 12:55:00,19.77,19.78,19.76,19.78,341653.0,17.4866,17.4954,17.4778,17.4954,341653.0
2015-06-15 13:00:00,19.77,19.78,19.77,19.78,64505.0,17.4866,17.4954,17.4866,17.4954,64505.0
2015-06-15 13:05:00,19.78,19.79,19.77,19.79,31248.0,17.4954,17.5043,17.4866,17.5043,31248.0
2015-06-15 13:10:00,19.78,19.79,19.74,19.76,250794.0,17.4954,17.5043,17.4601,17.4778,250794.0
2015-06-15 13:15:00,19.77,19.77,19.75,19.75,44068.0,17.4866,17.4866,17.4689,17.4689,44068.0
2015-06-15 13:20:00,19.75,19.76,19.72,19.73,68306.0,17.4689,17.4778,17.4424,17.4512,68306.0
2015-06-15 13:25:00,19.73,19.74,19.7,19.71,96934.0,17.4512,17.4601,17.4247,17.4335,96934.0
2015-06-15 13:30:00,19.71,19.72,19.7,19.72,97510.0,17.4335,17.4424,17.4247,17.4424,97510.0
2015-06-15 13:35:00,19.72,19.72,19.69,19.7,61937.0,17.4424,17.4424,17.4158,17.4247,61937.0
2015-06-15 13:40:00,19.69,19.72,19.69,19.71,122604.0,17.4158,17.4424,17.4158,17.4335,122604.0
2015-06-15 13:45:00,19.71,19.71,19.69,19.7,279406.0,17.4335,17.4335,17.4158,17.4247,279406.0
2015-06-15 13:50:00,19.7,19.76,19.68,19.72,231945.0,17.4247,17.4778,17.407,17.4424,231945.0
2015-06-15 13:55:00,19.72,19.73,19.69,19.72,169067.0,17.4424,17.4512,17.4158,17.4424,169067.0
2015-06-15 14:00:00,19.72,19.73,19.71,19.73,73239.0,17.4424,17.4512,17.4335,17.4512,73239.0
2015-06-15 14:05:00,19.72,19.73,19.7,19.71,188884.0,17.4424,17.4512,17.4247,17.4335,188884.0
2015-06-15 14:10:00,19.72,19.75,19.71,19.73,95339.0,17.4424,17.4689,17.4335,17.4512,95339.0
2015-06-15 14:15:00,19.73,19.75,19.73,19.74,32678.0,17.4512,17.4689,17.4512,17.4601,32678.0
2015-06-15 14:20:00,19.74,19.75,19.72,19.73,58178.0,17.4601,17.4689,17.4424,17.4512,58178.0
2015-06-15 14:25:00,19.72,19.74,19.71,19.71,95468.0,17.4424,17.4601,17.4335,17.4335,95468.0
2015-06-15 14:30:00,19.71,19.72,19.7,19.71,47403.0,17.4335,17.4424,17.4247,17.4335,47403.0
2015-06-15 14:35:00,19.71,19.72,19.7,19.71,49312.0,17.4335,17.4424,17.4247,17.4335,49312.0
2015-06-15 14:40:00,19.71,19.72,19.7,19.71,89645.0,17.4335,17.4424,17.4247,17.4335,89645.0
2015-06-15 14:45:00,19.71,19.75,19.7,19.73,423559.0,17.4335,17.4689,17.4247,17.4512,423559.0
2015-06-15 14:50:00,19.74,19.74,19.71,19.73,155625.0,17.4601,17.4601,17.4335,17.4512,155625.0
2015-06-15 14:55:00,19.72,19.72,19.7,19.7,214000.0,17.4424,17.4424,17.4247,17.4247,214000.0
2015-06-15 15:00:00,19.7,19.71,19.7,19.71,153982.0,17.4247,17.4335,17.4247,17.4335,153982.0
2015-06-15 15:05:00,19.71,19.71,19.68,19.7,184444.0,17.4335,17.4335,17.407,17.4247,184444.0
2015-06-15 15:10:00,19.7,19.72,19.69,19.72,571226.0,17.4247,17.4424,17.4158,17.4424,571226.0
2015-06-15 15:15:00,19.72,19.73,19.7,19.7,116496.0,17.4424,17.4512,17.4247,17.4247,116496.0
2015-06-15 15:20:00,19.7,19.71,19.7,19.71,67047.0,17.4247,17.4335,17.4247,17.4335,67047.0
2015-06-15 15:25:00,19.71,19.71,19.7,19.71,55748.0,17.4335,17.4335,17.4247,17.4335,55748.0
2015-06-15 15:30:00,19.7,19.71,19.7,19.71,69371.0,17.4247,17.4335,17.4247,17.4335,69371.0
2015-06-15 15:35:00,19.71,19.71,19.7,19.71,64122.0,17.4335,17.4335,17.4247,17.4335,64122.0
2015-06-15 15:40:00,19.71,19.74,19.7,19.7,407842.0,17.4335,17.4601,17.4247,17.4247,407842.0
2015-06-15 15:45:00,19.71,19.72,19.7,19.71,218118.0,17.4335,17.4424,17.4247,17.4335,218118.0
2015-06-15 15:50:00,19.7,19.71,19.69,19.7,668195.0,17.4247,17.4335,17.4158,17.4247,668195.0
2015-06-15 15:55:00,19.7,19.72,19.69,19.71,1151444.0,17.4247,17.4424,17.4158,17.4335,1151444.0
2015-06-16 09:30:00,19.64,19.7,19.59,19.59,474513.0,17.3716,17.4247,17.3274,17.3274,474513.0
2015-06-16 09:35:00,19.6,19.7,19.59,19.67,529419.0,17.3362,17.4247,17.3274,17.3981,529419.0
2015-06-16 09:40:00,19.67,19.71,19.65,19.68,226412.0,17.3981,17.4335,17.3805,17.407,226412.0
2015-06-16 09:45:00,19.67,19.68,19.62,19.62,194749.0,17.3981,17.407,17.3539,17.3539,194749.0
2015-06-16 09:50:00,19.62,19.62,19.57,19.58,207605.0,17.3539,17.3539,17.3097,17.3185,207605.0
2015-06-16 09:55:00,19.59,19.65,19.59,19.62,216830.0,17.3274,17.3805,17.3274,17.3539,216830.0
2015-06-16 10:00:00,19.61,19.65,19.61,19.64,153952.0,17.3451,17.3805,17.3451,17.3716,153952.0
2015-06-16 10:05:00,19.63,19.68,19.63,19.66,149907.0,17.3628,17.407,17.3628,17.3893,149907.0
2015-06-16 10:10:00,19.66,19.68,19.64,19.65,70535.0,17.3893,17.407,17.3716,17.3805,70535.0
2015-06-16 10:15:00,19.64,19.68,19.63,19.68,64444.0,17.3716,17.407,17.3628,17.407,64444.0
2015-06-16 10:20:00,19.67,19.72,19.67,19.72,170171.0,17.3981,17.4424,17.3981,17.4424,170171.0
2015-06-16 10:25:00,19.72,19.73,19.68,19.72,182796.0,17.4424,17.4512,17.407,17.4424,182796.0
2015-06-16 10:30:00,19.71,19.73,19.69,19.7,102535.0,17.4335,17.4512,17.4158,17.4247,102535.0
2015-06-16 10:35:00,19.7,19.73,19.7,19.71,88267.0,17.4247,17.4512,17.4247,17.4335,88267.0
2015-06-16 10:40:00,19.71,19.73,19.69,19.69,98515.0,17.4335,17.4512,17.4158,17.4158,98515.0
2015-06-16 10:45:00,19.7,19.71,19.67,19.69,108603.0,17.4247,17.4335,17.3981,17.4158,108603.0
2015-06-16 10:50:00,19.68,19.69,19.67,19.69,46496.0,17.407,17.4158,17.3981,17.4158,46496.0
2015-06-16 10:55:00,19.68,19.71,19.67,19.69,98656.0,17.407,17.4335,17.3981,17.4158,98656.0
2015-06-16 11:00:00,19.69,19.7,19.67,19.68,52986.0,17.4158,17.4247,17.3981,17.407,52986.0
2015-06-16 11:05:00,19.69,19.7,19.67,19.68,167384.0,17.4158,17.4247,17.3981,17.407,167384.0
2015-06-16 11:10:00,19.68,19.72,19.67,19.72,168652.0,17.407,17.4424,17.3981,17.4424,168652.0
2015-06-16 11:15:00,19.72,19.74,19.69,19.71,127816.0,17.4424,17.4601,17.4158,17.4335,127816.0
2015-06-16 11:20:00,19.71,19.76,19.7,19.72,219257.0,17.4335,17.4778,17.4247,17.4424,219257.0
2015-06-16 11:25:00,19.72,19.76,19.71,19.75,96865.0,17.4424,17.4778,17.4335,17.4689,96865.0
2015-06-16 11:30:00,19.75,19.76,19.7,19.71,211493.0,17.4689,17.4778,17.4247,17.4335,211493.0
2015-06-16 11:35:00,19.7,19.72,19.7,19.72,29337.0,17.4247,17.4424,17.4247,17.4424,29337.0
2015-06-16 11:40:00,19.71,19.72,19.67,19.72,266531.0,17.4335,17.4424,17.3981,17.4424,266531.0
2015-06-16 11:45:00,19.72,19.73,19.69,19.7,72580.0,17.4424,17.4512,17.4158,17.4247,72580.0
2015-06-16 11:50:00,19.7,19.72,19.69,19.7,37438.0,17.4247,17.4424,17.4158,17.4247,37438.0
2015-06-16 11:55:00,19.7,19.72,19.69,19.71,49194.0,17.4247,17.4424,17.4158,17.4335,49194.0
2015-06-16 12:00:00,19.71,19.71,19.68,19.69,139406.0,17.4335,17.4335,17.407,17.4158,139406.0
2015-06-16 12:05:00,19.69,19.69,19.67,19.68,36198.0,17.4158,17.4158,17.3981,17.407,36198.0
2015-06-16 12:10:00,19.68,19.69,19.67,19.69,39852.0,17.407,17.4158,17.3981,17.4158,39852.0
2015-06-16 12:15:00,19.68,19.69,19.67,19.69,83152.0,17.407,17.4158,17.3981,17.4158,83152.0
2015-06-16 12:20:00,19.69,19.69,19.67,19.69,127350.0,17.4158,17.4158,17.3981,17.4158,127350.0
2015-06-16 12:25:00,19.69,19.71,19.68,19.71,110863.0,17.4158,17.4335,17.407,17.4335,110863.0
2015-06-16 12:30:00,19.71,19.72,19.69,19.72,37944.0,17.4335,17.4424,17.4158,17.4424,37944.0
2015-06-16 12:35:00,19.72,19.74,19.72,19.73,30891.0,17.4424,17.4601,17.4424,17.4512,30891.0
2015-06-16 12:40:00,19.72,19.75,19.72,19.75,553046.0,17.4424,17.4689,17.4424,17.4689,553046.0
2015-06-16 12:45:00,19.75,19.78,19.74,19.76,169316.0,17.4689,17.4954,17.4601,17.4778,169316.0
2015-06-16 12:50:00,19.76,19.82,19.75,19.81,171078.0,17.4778,17.5308,17.4689,17.522,171078.0
2015-06-16 12:55:00,19.81,19.83,19.8,19.83,103188.0,17.522,17.5397,17.5131,17.5397,103188.0
2015-06-16 13:00:00,19.83,19.83,19.81,19.81,34741.0,17.5397,17.5397,17.522,17.522,34741.0
2015-06-16 13:05:00,19.81,19.85,19.81,19.84,145197.0,17.522,17.5574,17.522,17.5485,145197.0
2015-06-16 13:10:00,19.84,19.85,19.83,19.84,21543.0,17.5485,17.5574,17.5397,17.5485,21543.0
2015-06-16 13:15:00,19.83,19.85,19.83,19.84,40832.0,17.5397,17.5574,17.5397,17.5485,40832.0
2015-06-16 13:20:00,19.84,19.85,19.83,19.84,38524.0,17.5485,17.5574,17.5397,17.5485,38524.0
2015-06-16 13:25:00,19.85,19.85,19.81,19.83,172117.0,17.5574,17.5574,17.522,17.5397,172117.0
2015-06-16 13:30:00,19.84,19.84,19.81,19.82,150787.0,17.5485,17.5485,17.522,17.5308,150787.0
2015-06-16 13:35:00,19.82,19.82,19.78,19.79,297697.0,17.5308,17.5308,17.4954,17.5043,297697.0
2015-06-16 13:40:00,19.79,19.81,19.77,19.79,187771.0,17.5043,17.522,17.4866,17.5043,187771.0
2015-06-16 13:45:00,19.78,19.79,19.77,19.78,57707.0,17.4954,17.5043,17.4866,17.4954,57707.0
2015-06-16 13:50:00,19.79,19.79,19.77,19.77,38670.0,17.5043,17.5043,17.4866,17.4866,38670.0
2015-06-16 13:55:00,19.78,19.79,19.77,19.78,115441.0,17.4954,17.5043,17.4866,17.4954,115441.0
2015-06-16 14:00:00,19.79,19.81,19.77,19.77,240250.0,17.5043,17.522,17.4866,17.4866,240250.0
2015-06-16 14:05:00,19.78,19.79,19.77,19.79,52755.0,17.4954,17.5043,17.4866,17.5043,52755.0
2015-06-16 14:10:00,19.79,19.79,19.78,19.78,25067.0,17.5043,17.5043,17.4954,17.4954,25067.0
2015-06-16 14:15:00,19.79,19.82,19.78,19.81,85824.0,17.5043,17.5308,17.4954,17.522,85824.0
2015-06-16 14:20:00,19.8,19.82,19.8,19.81,85011.0,17.5131,17.5308,17.5131,17.522,85011.0
2015-06-16 14:25:00,19.8,19.81,19.8,19.81,24243.0,17.5131,17.522,17.5131,17.522,24243.0
2015-06-16 14:30:00,19.8,19.82,19.8,19.81,70726.0,17.5131,17.5308,17.5131,17.522,70726.0
2015-06-16 14:35:00,19.81,19.81,19.77,19.78,178344.0,17.522,17.522,17.4866,17.4954,178344.0
2015-06-16 14:40:00,19.78,19.78,19.76,19.77,167796.0,17.4954,17.4954,17.4778,17.4866,167796.0
2015-06-16 14:45:00,19.77,19.77,19.75,19.77,106159.0,17.4866,17.4866,17.4689,17.4866,106159.0
2015-06-16 14:50:00,19.77,19.8,19.76,19.8,135053.0,17.4866,17.5131,17.4778,17.5131,135053.0
2015-06-16 14:55:00,19.8,19.8,19.79,19.8,63069.0,17.5131,17.5131,17.5043,17.5131,63069.0
2015-06-16 15:00:00,19.79,19.81,19.78,19.81,100113.0,17.5043,17.522,17.4954,17.522,100113.0
2015-06-16 15:05:00,19.8,19.82,19.71,19.8,107076.0,17.5131,17.5308,17.4335,17.5131,107076.0
2015-06-16 15:10:00,19.79,19.81,19.79,19.8,80435.0,17.5043,17.522,17.5043,17.5131,80435.0
2015-06-16 15:15:00,19.8,19.81,19.79,19.8,84425.0,17.5131,17.522,17.5043,17.5131,84425.0
2015-06-16 15:20:00,19.8,19.81,19.8,19.81,50391.0,17.5131,17.522,17.5131,17.522,50391.0
2015-06-16 15:25:00,19.8,19.82,19.8,19.82,145588.0,17.5131,17.5308,17.5131,17.5308,145588.0
2015-06-16 15:30:00,19.82,19.82,19.8,19.8,458212.0,17.5308,17.5308,17.5131,17.5131,458212.0
2015-06-16 15:35:00,19.8,19.83,19.8,19.82,120794.0,17.5131,17.5397,17.5131,17.5308,120794.0
2015-06-16 15:40:00,19.82,19.83,19.8,19.8,147821.0,17.5308,17.5397,17.5131,17.5131,147821.0
2015-06-16 15:45:00,19.8,19.84,19.8,19.82,187202.0,17.5131,17.5485,17.5131,17.5308,187202.0
2015-06-16 15:50:00,19.82,19.82,19.81,19.82,190609.0,17.5308,17.5308,17.522,17.5308,190609.0
2015-06-16 15:55:00,19.82,19.83,19.81,19.83,492998.0,17.5308,17.5397,17.522,17.5397,492998.0
2015-06-17 09:30:00,19.81,19.86,19.75,19.82,223271.0,17.522,17.5662,17.4689,17.5308,223271.0
2015-06-17 09:35:00,19.82,19.9,19.82,19.89,327744.0,17.5308,17.6016,17.5308,17.5927,327744.0
2015-06-17 09:40:00,19.89,19.89,19.78,19.81,235945.0,17.5927,17.5927,17.4954,17.522,235945.0
2015-06-17 09:45:00,19.82,19.86,19.81,19.85,167507.0,17.5308,17.5662,17.522,17.5574,167507.0
2015-06-17 09:50:00,19.85,19.86,19.81,19.82,122530.0,17.5574,17.5662,17.522,17.5308,122530.0
2015-06-17 09:55:00,19.82,19.83,19.78,19.79,220991.0,17.5308,17.5397,17.4954,17.5043,220991.0
2015-06-17 10:00:00,19.8,19.83,19.77,19.8,152960.0,17.5131,17.5397,17.4866,17.5131,152960.0
2015-06-17 10:05:00,19.8,19.82,19.75,19.8,153552.0,17.5131,17.5308,17.4689,17.5131,153552.0
2015-06-17 10:10:00,19.79,19.85,19.78,19.82,192075.0,17.5043,17.5574,17.4954,17.5308,192075.0
2015-06-17 10:15:00,19.82,19.82,19.78,19.8,193465.0,17.5308,17.5308,17.4954,17.5131,193465.0
2015-06-17 10:20:00,19.8,19.8,19.75,19.8,202206.0,17.5131,17.5131,17.4689,17.5131,202206.0
2015-06-17 10:25:00,19.8,19.8,19.74,19.75,214366.0,17.5131,17.5131,17.4601,17.4689,214366.0
2015-06-17 10:30:00,19.75,19.76,19.72,19.73,101323.0,17.4689,17.4778,17.4424,17.4512,101323.0
2015-06-17 10:35:00,19.73,19.76,19.72,19.73,86063.0,17.4512,17.4778,17.4424,17.4512,86063.0
2015-06-17 10:40:00,19.72,19.75,19.71,19.74,190177.0,17.4424,17.4689,17.4335,17.4601,190177.0
2015-06-17 10:45:00,19.74,19.74,19.71,19.74,279159.0,17.4601,17.4601,17.4335,17.4601,279159.0
2015-06-17 10:50:00,19.74,19.76,19.73,19.74,159029.0,17.4601,17.4778,17.4512,17.4601,159029.0
2015-06-17 10:55:00,19.74,19.75,19.72,19.75,92367.0,17.4601,17.4689,17.4424,17.4689,92367.0
2015-06-17 11:00:00,19.75,19.75,19.72,19.72,76762.0,17.4689,17.4689,17.4424,17.4424,76762.0
2015-06-17 11:05:00,19.72,19.73,19.7,19.7,172340.0,17.4424,17.4512,17.4247,17.4247,172340.0
2015-06-17 11:10:00,19.7,19.71,19.69,19.7,229673.0,17.4247,17.4335,17.4158,17.4247,229673.0
2015-06-17 11:15:00,19.7,19.7,19.68,19.69,158161.0,17.4247,17.4247,17.407,17.4158,158161.0
2015-06-17 11:20:00,19.69,19.69,19.67,19.68,65435.0,17.4158,17.4158,17.3981,17.407,65435.0
2015-06-17 11:25:00,19.67,19.68,19.62,19.63,181456.0,17.3981,17.407,17.3539,17.3628,181456.0
2015-06-17 11:30:00,19.63,19.66,19.61,19.66,187467.0,17.3628,17.3893,17.3451,17.3893,187467.0
2015-06-17 11:35:00,19.66,19.67,19.63,19.65,257515.0,17.3893,17.3981,17.3628,17.3805,257515.0
2015-06-17 11:40:00,19.64,19.67,19.63,19.64,208301.0,17.3716,17.3981,17.3628,17.3716,208301.0
2015-06-17 11:45:00,19.64,19.67,19.64,19.65,82817.0,17.3716,17.3981,17.3716,17.3805,82817.0
2015-06-17 11:50:00,19.66,19.7,19.65,19.7,88907.0,17.3893,17.4247,17.3805,17.4247,88907.0
2015-06-17 11:55:00,19.7,19.7,19.65,19.65,118707.0,17.4247,17.4247,17.3805,17.3805,118707.0
2015-06-17 12:00:00,19.66,19.67,19.63,19.66,226882.0,17.3893,17.3981,17.3628,17.3893,226882.0
2015-06-17 12:05:00,19.67,19.69,19.64,19.66,223797.0,17.3981,17.4158,17.3716,17.3893,223797.0
2015-06-17 12:10:00,19.66,19.66,19.63,19.64,244002.0,17.3893,17.3893,17.3628,17.3716,244002.0
2015-06-17 12:15:00,19.63,19.63,19.6,19.61,42373.0,17.3628,17.3628,17.3362,17.3451,42373.0
2015-06-17 12:20:00,19.61,19.65,19.58,19.65,223619.0,17.3451,17.3805,17.3185,17.3805,223619.0
2015-06-17 12:25:00,19.64,19.66,19.62,19.64,136542.0,17.3716,17.3893,17.3539,17.3716,136542.0
2015-06-17 12:30:00,19.65,19.65,19.62,19.63,62463.0,17.3805,17.3805,17.3539,17.3628,62463.0
2015-06-17 12:35:00,19.62,19.64,19.61,19.62,80221.0,17.3539,17.3716,17.3451,17.3539,80221.0
2015-06-17 12:40:00,19.61,19.61,19.58,19.59,62645.0,17.3451,17.3451,17.3185,17.3274,62645.0
2015-06-17 12:45:00,19.59,19.59,19.53,19.56,351814.0,17.3274,17.3274,17.2743,17.3009,351814.0
2015-06-17 12:50:00,19.57,19.59,19.56,19.58,69992.0,17.3097,17.3274,17.3009,17.3185,69992.0
2015-06-17 12:55:00,19.57,19.62,19.57,19.61,147324.0,17.3097,17.3539,17.3097,17.3451,147324.0
2015-06-17 13:00:00,19.61,19.63,19.59,19.62,118196.0,17.3451,17.3628,17.3274,17.3539,118196.0
2015-06-17 13:05:00,19.62,19.62,19.59,19.62,56017.0,17.3539,17.3539,17.3274,17.3539,56017.0
2015-06-17 13:10:00,19.61,19.62,19.58,19.6,58506.0,17.3451,17.3539,17.3185,17.3362,58506.0
2015-06-17 13:15:00,19.6,19.6,19.58,19.6,75059.0,17.3362,17.3362,17.3185,17.3362,75059.0
2015-06-17 13:20:00,19.59,19.6,19.59,19.6,43032.0,17.3274,17.3362,17.3274,17.3362,43032.0
2015-06-17 13:25:00,19.59,19.61,19.59,19.61,133778.0,17.3274,17.3451,17.3274,17.3451,133778.0
2015-06-17 13:30:00,19.59,19.61,19.59,19.61,46775.0,17.3274,17.3451,17.3274,17.3451,46775.0
2015-06-17 13:35:00,19.61,19.61,19.59,19.6,58607.0,17.3451,17.3451,17.3274,17.3362,58607.0
2015-06-17 13:40:00,19.61,19.61,19.59,19.59,90669.0,17.3451,17.3451,17.3274,17.3274,90669.0
2015-06-17 13:45:00,19.59,19.6,19.58,19.58,31728.0,17.3274,17.3362,17.3185,17.3185,31728.0
2015-06-17 13:50:00,19.59,19.6,19.58,19.6,47205.0,17.3274,17.3362,17.3185,17.3362,47205.0
2015-06-17 13:55:00,19.6,19.6,19.58,19.59,88619.0,17.3362,17.3362,17.3185,17.3274,88619.0
2015-06-17 14:00:00,19.58,19.68,19.52,19.65,524043.0,17.3185,17.407,17.2655,17.3805,524043.0
2015-06-17 14:05:00,19.65,19.67,19.6,19.64,249271.0,17.3805,17.3981,17.3362,17.3716,249271.0
2015-06-17 14:10:00,19.64,19.64,19.56,19.58,458504.0,17.3716,17.3716,17.3009,17.3185,458504.0
2015-06-17 14:15:00,19.58,19.62,19.57,19.59,632765.0,17.3185,17.3539,17.3097,17.3274,632765.0
2015-06-17 14:20:00,19.58,19.6,19.55,19.59,198420.0,17.3185,17.3362,17.292,17.3274,198420.0
2015-06-17 14:25:00,19.59,19.6,19.56,19.58,213351.0,17.3274,17.3362,17.3009,17.3185,213351.0
2015-06-17 14:30:00,19.58,19.63,19.57,19.62,382860.0,17.3185,17.3628,17.3097,17.3539,382860.0
2015-06-17 14:35:00,19.61,19.63,19.6,19.63,208916.0,17.3451,17.3628,17.3362,17.3628,208916.0
2015-06-17 14:40:00,19.63,19.72,19.62,19.71,545496.0,17.3628,17.4424,17.3539,17.4335,545496.0
2015-06-17 14:45:00,19.7,19.71,19.67,19.68,763598.0,17.4247,17.4335,17.3981,17.407,763598.0
2015-06-17 14:50:00,19.68,19.68,19.64,19.67,564841.0,17.407,17.407,17.3716,17.3981,564841.0
2015-06-17 14:55:00,19.68,19.69,19.66,19.67,146203.0,17.407,17.4158,17.3893,17.3981,146203.0
2015-06-17 15:00:00,19.68,19.68,19.63,19.63,311105.0,17.407,17.407,17.3628,17.3628,311105.0
2015-06-17 15:05:00,19.63,19.64,19.59,19.6,428937.0,17.3628,17.3716,17.3274,17.3362,428937.0
2015-06-17 15:10:00,19.6,19.63,19.58,19.63,334214.0,17.3362,17.3628,17.3185,17.3628,334214.0
2015-06-17 15:15:00,19.63,19.65,19.62,19.63,246532.0,17.3628,17.3805,17.3539,17.3628,246532.0
2015-06-17 15:20:00,19.63,19.65,19.63,19.63,233802.0,17.3628,17.3805,17.3628,17.3628,233802.0
2015-06-17 15:25:00,19.63,19.64,19.62,19.64,149006.0,17.3628,17.3716,17.3539,17.3716,149006.0
2015-06-17 15:30:00,19.64,19.65,19.6,19.62,415788.0,17.3716,17.3805,17.3362,17.3539,415788.0
2015-06-17 15:35:00,19.61,19.62,19.57,19.59,280110.0,17.3451,17.3539,17.3097,17.3274,280110.0
2015-06-17 15:40:00,19.59,19.59,19.57,19.57,293141.0,17.3274,17.3274,17.3097,17.3097,293141.0
2015-06-17 15:45:00,19.57,19.58,19.53,19.55,360025.0,17.3097,17.3185,17.2743,17.292,360025.0
2015-06-17 15:50:00,19.55,19.56,19.54,19.55,633370.0,17.292,17.3009,17.2832,17.292,633370.0
2015-06-17 15:55:00,19.55,19.55,19.52,19.54,1295709.0,17.292,17.292,17.2655,17.2832,1295709.0
2015-06-18 09:30:00,19.62,19.77,19.61,19.68,265094.0,17.3539,17.4866,17.3451,17.407,265094.0
2015-06-18 09:35:00,19.67,19.7,19.65,19.68,518130.0,17.3981,17.4247,17.3805,17.407,518130.0
2015-06-18 09:40:00,19.67,19.68,19.57,19.6,330002.0,17.3981,17.407,17.3097,17.3362,330002.0
2015-06-18 09:45:00,19.61,19.69,19.61,19.68,309782.0,17.3451,17.4158,17.3451,17.407,309782.0
2015-06-18 09:50:00,19.69,19.7,19.67,19.7,127049.0,17.4158,17.4247,17.3981,17.4247,127049.0
2015-06-18 09:55:00,19.7,19.7,19.66,19.68,172092.0,17.4247,17.4247,17.3893,17.407,172092.0
2015-06-18 10:00:00,19.68,19.74,19.66,19.71,178550.0,17.407,17.4601,17.3893,17.4335,178550.0
2015-06-18 10:05:00,19.71,19.8,19.7,19.77,255753.0,17.4335,17.5131,17.4247,17.4866,255753.0
2015-06-18 10:10:00,19.78,19.79,19.74,19.74,160711.0,17.4954,17.5043,17.4601,17.4601,160711.0
2015-06-18 10:15:00,19.74,19.79,19.74,19.78,373122.0,17.4601,17.5043,17.4601,17.4954,373122.0
2015-06-18 10:20:00,19.79,19.81,19.77,19.78,153651.0,17.5043,17.522,17.4866,17.4954,153651.0
2015-06-18 10:25:00,19.78,19.79,19.72,19.74,332296.0,17.4954,17.5043,17.4424,17.4601,332296.0
2015-06-18 10:30:00,19.74,19.76,19.73,19.76,77960.0,17.4601,17.4778,17.4512,17.4778,77960.0
2015-06-18 10:35:00,19.76,19.79,19.75,19.78,101794.0,17.4778,17.5043,17.4689,17.4954,101794.0
2015-06-18 10:40:00,19.78,19.78,19.75,19.75,113233.0,17.4954,17.4954,17.4689,17.4689,113233.0
2015-06-18 10:45:00,19.76,19.81,19.75,19.8,222416.0,17.4778,17.522,17.4689,17.5131,222416.0
2015-06-18 10:50:00,19.79,19.81,19.78,19.8,155122.0,17.5043,17.522,17.4954,17.5131,155122.0
2015-06-18 10:55:00,19.79,19.8,19.76,19.76,238575.0,17.5043,17.5131,17.4778,17.4778,238575.0
2015-06-18 11:00:00,19.76,19.81,19.76,19.79,113627.0,17.4778,17.522,17.4778,17.5043,113627.0
2015-06-18 11:05:00,19.79,19.82,19.78,19.8,108153.0,17.5043,17.5308,17.4954,17.5131,108153.0
2015-06-18 11:10:00,19.79,19.8,19.78,19.78,65933.0,17.5043,17.5131,17.4954,17.4954,65933.0
2015-06-18 11:15:00,19.78,19.79,19.73,19.77,247285.0,17.4954,17.5043,17.4512,17.4866,247285.0
2015-06-18 11:20:00,19.77,19.77,19.75,19.77,108640.0,17.4866,17.4866,17.4689,17.4866,108640.0
2015-06-18 11:25:00,19.77,19.79,19.74,19.76,301813.0,17.4866,17.5043,17.4601,17.4778,301813.0
2015-06-18 11:30:00,19.76,19.78,19.75,19.76,121738.0,17.4778,17.4954,17.4689,17.4778,121738.0
2015-06-18 11:35:00,19.76,19.76,19.73,19.75,301940.0,17.4778,17.4778,17.4512,17.4689,301940.0
2015-06-18 11:40:00,19.74,19.75,19.71,19.71,558621.0,17.4601,17.4689,17.4335,17.4335,558621.0
2015-06-18 11:45:00,19.72,19.75,19.72,19.75,124846.0,17.4424,17.4689,17.4424,17.4689,124846.0
2015-06-18 11:50:00,19.75,19.76,19.73,19.74,279060.0,17.4689,17.4778,17.4512,17.4601,279060.0
2015-06-18 11:55:00,19.74,19.75,19.73,19.75,39012.0,17.4601,17.4689,17.4512,17.4689,39012.0
2015-06-18 12:00:00,19.74,19.75,19.74,19.74,67621.0,17.4601,17.4689,17.4601,17.4601,67621.0
2015-06-18 12:05:00,19.74,19.75,19.73,19.75,194784.0,17.4601,17.4689,17.4512,17.4689,194784.0
2015-06-18 12:10:00,19.75,19.76,19.74,19.75,114282.0,17.4689,17.4778,17.4601,17.4689,114282.0
2015-06-18 12:15:00,19.75,19.76,19.74,19.75,50048.0,17.4689,17.4778,17.4601,17.4689,50048.0
2015-06-18 12:20:00,19.75,19.79,19.74,19.76,383512.0,17.4689,17.5043,17.4601,17.4778,383512.0
2015-06-18 12:25:00,19.77,19.79,19.76,19.76,55992.0,17.4866,17.5043,17.4778,17.4778,55992.0
2015-06-18 12:30:00,19.77,19.83,19.76,19.8,357884.0,17.4866,17.5397,17.4778,17.5131,357884.0
2015-06-18 12:35:00,19.8,19.84,19.8,19.83,252531.0,17.5131,17.5485,17.5131,17.5397,252531.0
2015-06-18 12:40:00,19.83,19.84,19.82,19.82,55775.0,17.5397,17.5485,17.5308,17.5308,55775.0
2015-06-18 12:45:00,19.82,19.83,19.79,19.81,228269.0,17.5308,17.5397,17.5043,17.522,228269.0
2015-06-18 12:50:00,19.81,19.82,19.79,19.81,48815.0,17.522,17.5308,17.5043,17.522,48815.0
2015-06-18 12:55:00,19.81,19.81,19.79,19.8,81228.0,17.522,17.522,17.5043,17.5131,81228.0
2015-06-18 13:00:00,19.8,19.83,19.79,19.82,92555.0,17.5131,17.5397,17.5043,17.5308,92555.0
2015-06-18 13:05:00,19.82,19.83,19.79,19.8,86985.0,17.5308,17.5397,17.5043,17.5131,86985.0
2015-06-18 13:10:00,19.79,19.81,19.79,19.79,150158.0,17.5043,17.522,17.5043,17.5043,150158.0
2015-06-18 13:15:00,19.79,19.8,19.74,19.75,241579.0,17.5043,17.5131,17.4601,17.4689,241579.0
2015-06-18 13:20:00,19.75,19.76,19.71,19.73,417055.0,17.4689,17.4778,17.4335,17.4512,417055.0
2015-06-18 13:25:00,19.73,19.78,19.72,19.77,301864.0,17.4512,17.4954,17.4424,17.4866,301864.0
2015-06-18 13:30:00,19.77,19.79,19.76,19.77,133195.0,17.4866,17.5043,17.4778,17.4866,133195.0
2015-06-18 13:35:00,19.77,19.78,19.74,19.74,108319.0,17.4866,17.4954,17.4601,17.4601,108319.0
2015-06-18 13:40:00,19.74,19.78,19.74,19.75,125302.0,17.4601,17.4954,17.4601,17.4689,125302.0
2015-06-18 13:45:00,19.76,19.77,19.75,19.76,88455.0,17.4778,17.4866,17.4689,17.4778,88455.0
2015-06-18 13:50:00,19.76,19.78,19.75,19.78,118754.0,17.4778,17.4954,17.4689,17.4954,118754.0
2015-06-18 13:55:00,19.78,19.78,19.77,19.78,31353.0,17.4954,17.4954,17.4866,17.4954,31353.0
2015-06-18 14:00:00,19.77,19.78,19.74,19.77,181075.0,17.4866,17.4954,17.4601,17.4866,181075.0
2015-06-18 14:05:00,19.77,19.78,19.76,19.77,57555.0,17.4866,17.4954,17.4778,17.4866,57555.0
2015-06-18 14:10:00,19.78,19.81,19.77,19.79,206381.0,17.4954,17.522,17.4866,17.5043,206381.0
2015-06-18 14:15:00,19.78,19.79,19.77,19.78,89205.0,17.4954,17.5043,17.4866,17.4954,89205.0
2015-06-18 14:20:00,19.78,19.8,19.77,19.8,97390.0,17.4954,17.5131,17.4866,17.5131,97390.0
2015-06-18 14:25:00,19.8,19.8,19.78,19.79,75667.0,17.5131,17.5131,17.4954,17.5043,75667.0
2015-06-18 14:30:00,19.79,19.8,19.78,19.79,151095.0,17.5043,17.5131,17.4954,17.5043,151095.0
2015-06-18 14:35:00,19.79,19.81,19.78,19.81,334505.0,17.5043,17.522,17.4954,17.522,334505.0
2015-06-18 14:40:00,19.81,19.83,19.8,19.83,62828.0,17.522,17.5397,17.5131,17.5397,62828.0
2015-06-18 14:45:00,19.83,19.83,19.81,19.82,108940.0,17.5397,17.5397,17.522,17.5308,108940.0
2015-06-18 14:50:00,19.82,19.83,19.81,19.82,133426.0,17.5308,17.5397,17.522,17.5308,133426.0
2015-06-18 14:55:00,19.82,19.82,19.81,19.82,73643.0,17.5308,17.5308,17.522,17.5308,73643.0
2015-06-18 15:00:00,19.82,19.82,19.81,19.82,66167.0,17.5308,17.5308,17.522,17.5308,66167.0
2015-06-18 15:05:00,19.82,19.83,19.78,19.79,256710.0,17.5308,17.5397,17.4954,17.5043,256710.0
2015-06-18 15:10:00,19.79,19.81,19.78,19.78,258707.0,17.5043,17.522,17.4954,17.4954,258707.0
2015-06-18 15:15:00,19.79,19.8,19.78,19.8,105727.0,17.5043,17.5131,17.4954,17.5131,105727.0
2015-06-18 15:20:00,19.8,19.8,19.79,19.8,88967.0,17.5131,17.5131,17.5043,17.5131,88967.0
2015-06-18 15:25:00,19.8,19.83,19.79,19.82,137660.0,17.5131,17.5397,17.5043,17.5308,137660.0
2015-06-18 15:30:00,19.82,19.84,19.81,19.82,181852.0,17.5308,17.5485,17.522,17.5308,181852.0
2015-06-18 15:35:00,19.81,19.85,19.81,19.85,402244.0,17.522,17.5574,17.522,17.5574,402244.0
2015-06-18 15:40:00,19.85,19.86,19.84,19.86,839500.0,17.5574,17.5662,17.5485,17.5662,839500.0
2015-06-18 15:45:00,19.85,19.86,19.84,19.85,217383.0,17.5574,17.5662,17.5485,17.5574,217383.0
2015-06-18 15:50:00,19.85,19.85,19.82,19.82,369493.0,17.5574,17.5574,17.5308,17.5308,369493.0
2015-06-18 15:55:00,19.82,19.83,19.82,19.83,543334.0,17.5308,17.5397,17.5308,17.5397,543334.0
2015-06-19 09:30:00,19.83,19.92,19.83,19.88,1944851.0,17.5397,17.6193,17.5397,17.5839,1944851.0
2015-06-19 09:35:00,19.87,19.91,19.83,19.84,510774.0,17.575,17.6104,17.5397,17.5485,510774.0
2015-06-19 09:40:00,19.83,19.86,19.81,19.84,289614.0,17.5397,17.5662,17.522,17.5485,289614.0
2015-06-19 09:45:00,19.83,19.83,19.76,19.79,185772.0,17.5397,17.5397,17.4778,17.5043,185772.0
2015-06-19 09:50:00,19.78,19.84,19.77,19.79,279687.0,17.4954,17.5485,17.4866,17.5043,279687.0
2015-06-19 09:55:00,19.79,19.85,19.78,19.82,163033.0,17.5043,17.5574,17.4954,17.5308,163033.0
2015-06-19 10:00:00,19.83,19.86,19.82,19.83,59553.0,17.5397,17.5662,17.5308,17.5397,59553.0
2015-06-19 10:05:00,19.83,19.88,19.83,19.87,414705.0,17.5397,17.5839,17.5397,17.575,414705.0
2015-06-19 10:10:00,19.86,19.9,19.86,19.87,301441.0,17.5662,17.6016,17.5662,17.575,301441.0
2015-06-19 10:15:00,19.87,19.88,19.85,19.87,232796.0,17.575,17.5839,17.5574,17.575,232796.0
2015-06-19 10:20:00,19.87,19.88,19.85,19.87,541099.0,17.575,17.5839,17.5574,17.575,541099.0
2015-06-19 10:25:00,19.87,19.9,19.86,19.87,155765.0,17.575,17.6016,17.5662,17.575,155765.0
2015-06-19 10:30:00,19.87,19.88,19.81,19.86,265004.0,17.575,17.5839,17.522,17.5662,265004.0
2015-06-19 10:35:00,19.85,19.87,19.84,19.85,169230.0,17.5574,17.575,17.5485,17.5574,169230.0
2015-06-19 10:40:00,19.85,19.92,19.85,19.9,231486.0,17.5574,17.6193,17.5574,17.6016,231486.0
2015-06-19 10:45:00,19.91,19.93,19.9,19.91,103109.0,17.6104,17.6281,17.6016,17.6104,103109.0
2015-06-19 10:50:00,19.92,19.92,19.88,19.92,95385.0,17.6193,17.6193,17.5839,17.6193,95385.0
2015-06-19 10:55:00,19.92,19.92,19.89,19.89,67131.0,17.6193,17.6193,17.5927,17.5927,67131.0
2015-06-19 11:00:00,19.89,19.9,19.88,19.89,180029.0,17.5927,17.6016,17.5839,17.5927,180029.0
2015-06-19 11:05:00,19.89,19.89,19.86,19.87,95700.0,17.5927,17.5927,17.5662,17.575,95700.0
2015-06-19 11:10:00,19.87,19.88,19.85,19.86,186480.0,17.575,17.5839,17.5574,17.5662,186480.0
2015-06-19 11:15:00,19.85,19.87,19.85,19.86,119227.0,17.5574,17.575,17.5574,17.5662,119227.0
2015-06-19 11:20:00,19.86,19.86,19.78,19.82,172054.0,17.5662,17.5662,17.4954,17.5308,172054.0
2015-06-19 11:25:00,19.81,19.85,19.81,19.81,134273.0,17.522,17.5574,17.522,17.522,134273.0
2015-06-19 11:30:00,19.82,19.83,19.8,19.83,48701.0,17.5308,17.5397,17.5131,17.5397,48701.0
2015-06-19 11:35:00,19.83,19.85,19.82,19.84,107507.0,17.5397,17.5574,17.5308,17.5485,107507.0
2015-06-19 11:40:00,19.85,19.85,19.82,19.83,274956.0,17.5574,17.5574,17.5308,17.5397,274956.0
2015-06-19 11:45:00,19.82,19.83,19.79,19.81,111371.0,17.5308,17.5397,17.5043,17.522,111371.0
2015-06-19 11:50:00,19.81,19.81,19.77,19.79,47268.0,17.522,17.522,17.4866,17.5043,47268.0
2015-06-19 11:55:00,19.79,19.8,19.77,19.79,55983.0,17.5043,17.5131,17.4866,17.5043,55983.0
2015-06-19 12:00:00,19.79,19.79,19.76,19.78,44211.0,17.5043,17.5043,17.4778,17.4954,44211.0
2015-06-19 12:05:00,19.78,19.79,19.76,19.78,76381.0,17.4954,17.5043,17.4778,17.4954,76381.0
2015-06-19 12:10:00,19.78,19.79,19.77,19.78,40236.0,17.4954,17.5043,17.4866,17.4954,40236.0
2015-06-19 12:15:00,19.78,19.79,19.78,19.78,63592.0,17.4954,17.5043,17.4954,17.4954,63592.0
2015-06-19 12:20:00,19.78,19.79,19.76,19.77,47193.0,17.4954,17.5043,17.4778,17.4866,47193.0
2015-06-19 12:25:00,19.77,19.8,19.76,19.79,97586.0,17.4866,17.5131,17.4778,17.5043,97586.0
2015-06-19 12:30:00,19.78,19.79,19.76,19.79,77001.0,17.4954,17.5043,17.4778,17.5043,77001.0
2015-06-19 12:35:00,19.78,19.79,19.77,19.78,93369.0,17.4954,17.5043,17.4866,17.4954,93369.0
2015-06-19 12:40:00,19.78,19.79,19.77,19.78,31791.0,17.4954,17.5043,17.4866,17.4954,31791.0
2015-06-19 12:45:00,19.78,19.79,19.77,19.78,47511.0,17.4954,17.5043,17.4866,17.4954,47511.0
2015-06-19 12:50:00,19.78,19.79,19.77,19.79,48681.0,17.4954,17.5043,17.4866,17.5043,48681.0
2015-06-19 12:55:00,19.79,19.79,19.77,19.79,95744.0,17.5043,17.5043,17.4866,17.5043,95744.0
2015-06-19 13:00:00,19.78,19.8,19.78,19.8,36079.0,17.4954,17.5131,17.4954,17.5131,36079.0
2015-06-19 13:05:00,19.8,19.8,19.78,19.79,75843.0,17.5131,17.5131,17.4954,17.5043,75843.0
2015-06-19 13:10:00,19.79,19.81,19.78,19.79,114741.0,17.5043,17.522,17.4954,17.5043,114741.0
2015-06-19 13:15:00,19.79,19.79,19.77,19.79,37058.0,17.5043,17.5043,17.4866,17.5043,37058.0
2015-06-19 13:20:00,19.79,19.79,19.76,19.78,100878.0,17.5043,17.5043,17.4778,17.4954,100878.0
2015-06-19 13:25:00,19.78,19.79,19.77,19.78,59432.0,17.4954,17.5043,17.4866,17.4954,59432.0
2015-06-19 13:30:00,19.77,19.78,19.76,19.78,99431.0,17.4866,17.4954,17.4778,17.4954,99431.0
2015-06-19 13:35:00,19.78,19.79,19.77,19.78,60556.0,17.4954,17.5043,17.4866,17.4954,60556.0
2015-06-19 13:40:00,19.78,19.79,19.77,19.78,25187.0,17.4954,17.5043,17.4866,17.4954,25187.0
2015-06-19 13:45:00,19.78,19.79,19.77,19.79,26629.0,17.4954,17.5043,17.4866,17.5043,26629.0
2015-06-19 13:50:00,19.79,19.79,19.78,19.79,38144.0,17.5043,17.5043,17.4954,17.5043,38144.0
2015-06-19 13:55:00,19.79,19.79,19.78,19.79,14179.0,17.5043,17.5043,17.4954,17.5043,14179.0
2015-06-19 14:00:00,19.78,19.79,19.78,19.79,51178.0,17.4954,17.5043,17.4954,17.5043,51178.0
2015-06-19 14:05:00,19.79,19.79,19.75,19.76,151278.0,17.5043,17.5043,17.4689,17.4778,151278.0
2015-06-19 14:10:00,19.76,19.77,19.75,19.77,35133.0,17.4778,17.4866,17.4689,17.4866,35133.0
2015-06-19 14:15:00,19.77,19.77,19.75,19.75,52117.0,17.4866,17.4866,17.4689,17.4689,52117.0
2015-06-19 14:20:00,19.76,19.77,19.72,19.73,139588.0,17.4778,17.4866,17.4424,17.4512,139588.0
2015-06-19 14:25:00,19.73,19.74,19.7,19.74,72612.0,17.4512,17.4601,17.4247,17.4601,72612.0
2015-06-19 14:30:00,19.73,19.75,19.68,19.74,330140.0,17.4512,17.4689,17.407,17.4601,330140.0
2015-06-19 14:35:00,19.75,19.76,19.72,19.73,222526.0,17.4689,17.4778,17.4424,17.4512,222526.0
2015-06-19 14:40:00,19.73,19.75,19.72,19.75,55116.0,17.4512,17.4689,17.4424,17.4689,55116.0
2015-06-19 14:45:00,19.75,19.76,19.73,19.73,75787.0,17.4689,17.4778,17.4512,17.4512,75787.0
2015-06-19 14:50:00,19.74,19.74,19.69,19.7,235589.0,17.4601,17.4601,17.4158,17.4247,235589.0
2015-06-19 14:55:00,19.7,19.71,19.69,19.71,101260.0,17.4247,17.4335,17.4158,17.4335,101260.0
2015-06-19 15:00:00,19.71,19.72,19.69,19.7,199815.0,17.4335,17.4424,17.4158,17.4247,199815.0
2015-06-19 15:05:00,19.7,19.71,19.69,19.7,121872.0,17.4247,17.4335,17.4158,17.4247,121872.0
2015-06-19 15:10:00,19.69,19.76,19.69,19.76,186692.0,17.4158,17.4778,17.4158,17.4778,186692.0
2015-06-19 15:15:00,19.75,19.76,19.72,19.73,227435.0,17.4689,17.4778,17.4424,17.4512,227435.0
2015-06-19 15:20:00,19.73,19.74,19.72,19.73,188789.0,17.4512,17.4601,17.4424,17.4512,188789.0
2015-06-19 15:25:00,19.73,19.73,19.72,19.73,154108.0,17.4512,17.4512,17.4424,17.4512,154108.0
2015-06-19 15:30:00,19.73,19.75,19.7,19.75,315297.0,17.4512,17.4689,17.4247,17.4689,315297.0
2015-06-19 15:35:00,19.75,19.75,19.73,19.73,157489.0,17.4689,17.4689,17.4512,17.4512,157489.0
2015-06-19 15:40:00,19.73,19.74,19.72,19.73,241803.0,17.4512,17.4601,17.4424,17.4512,241803.0
2015-06-19 15:45:00,19.72,19.75,19.72,19.74,228407.0,17.4424,17.4689,17.4424,17.4601,228407.0
2015-06-19 15:50:00,19.75,19.77,19.74,19.75,440108.0,17.4689,17.4866,17.4601,17.4689,440108.0
2015-06-19 15:55:00,19.75,19.76,19.71,19.72,581820.0,17.4689,17.4778,17.4335,17.4424,581820.0
2015-06-22 09:30:00,19.79,19.88,19.78,19.79,183580.0,17.5043,17.5839,17.4954,17.5043,183580.0
2015-06-22 09:35:00,19.79,19.81,19.76,19.79,578146.0,17.5043,17.522,17.4778,17.5043,578146.0
2015-06-22 09:40:00,19.79,19.94,19.79,19.94,290492.0,17.5043,17.637,17.5043,17.637,290492.0
2015-06-22 09:45:00,19.94,19.95,19.9,19.92,247271.0,17.637,17.6458,17.6016,17.6193,247271.0
2015-06-22 09:50:00,19.92,19.93,19.89,19.9,105031.0,17.6193,17.6281,17.5927,17.6016,105031.0
2015-06-22 09:55:00,19.9,19.9,19.84,19.86,121539.0,17.6016,17.6016,17.5485,17.5662,121539.0
2015-06-22 10:00:00,19.86,19.88,19.85,19.87,42025.0,17.5662,17.5839,17.5574,17.575,42025.0
2015-06-22 10:05:00,19.87,19.92,19.87,19.91,250690.0,17.575,17.6193,17.575,17.6104,250690.0
2015-06-22 10:10:00,19.91,19.92,19.89,19.89,82946.0,17.6104,17.6193,17.5927,17.5927,82946.0
2015-06-22 10:15:00,19.9,19.91,19.89,19.89,88712.0,17.6016,17.6104,17.5927,17.5927,88712.0
2015-06-22 10:20:00,19.89,19.9,19.87,19.88,240762.0,17.5927,17.6016,17.575,17.5839,240762.0
2015-06-22 10:25:00,19.88,19.9,19.87,19.89,78196.0,17.5839,17.6016,17.575,17.5927,78196.0
2015-06-22 10:30:00,19.89,19.9,19.87,19.88,57033.0,17.5927,17.6016,17.575,17.5839,57033.0
2015-06-22 10:35:00,19.89,19.89,19.85,19.87,92331.0,17.5927,17.5927,17.5574,17.575,92331.0
2015-06-22 10:40:00,19.87,19.9,19.85,19.89,137522.0,17.575,17.6016,17.5574,17.5927,137522.0
2015-06-22 10:45:00,19.89,19.9,19.87,19.88,49345.0,17.5927,17.6016,17.575,17.5839,49345.0
2015-06-22 10:50:00,19.88,19.89,19.87,19.87,63143.0,17.5839,17.5927,17.575,17.575,63143.0
2015-06-22 10:55:00,19.87,19.89,19.86,19.88,74875.0,17.575,17.5927,17.5662,17.5839,74875.0
2015-06-22 11:00:00,19.87,19.87,19.84,19.86,103513.0,17.575,17.575,17.5485,17.5662,103513.0
2015-06-22 11:05:00,19.86,19.89,19.85,19.88,43000.0,17.5662,17.5927,17.5574,17.5839,43000.0
2015-06-22 11:10:00,19.88,19.89,19.85,19.85,65456.0,17.5839,17.5927,17.5574,17.5574,65456.0
2015-06-22 11:15:00,19.86,19.88,19.85,19.88,45508.0,17.5662,17.5839,17.5574,17.5839,45508.0
2015-06-22 11:20:00,19.87,19.89,19.86,19.87,60863.0,17.575,17.5927,17.5662,17.575,60863.0
2015-06-22 11:25:00,19.87,19.89,19.87,19.89,26038.0,17.575,17.5927,17.575,17.5927,26038.0
2015-06-22 11:30:00,19.89,19.89,19.86,19.87,61596.0,17.5927,17.5927,17.5662,17.575,61596.0
2015-06-22 11:35:00,19.86,19.87,19.86,19.86,10193.0,17.5662,17.575,17.5662,17.5662,10193.0
2015-06-22 11:40:00,19.86,19.86,19.84,19.85,115410.0,17.5662,17.5662,17.5485,17.5574,115410.0
2015-06-22 11:45:00,19.85,19.87,19.84,19.85,121910.0,17.5574,17.575,17.5485,17.5574,121910.0
2015-06-22 11:50:00,19.84,19.85,19.82,19.82,82899.0,17.5485,17.5574,17.5308,17.5308,82899.0
2015-06-22 11:55:00,19.82,19.83,19.79,19.8,70410.0,17.5308,17.5397,17.5043,17.5131,70410.0
2015-06-22 12:00:00,19.8,19.81,19.78,19.78,138737.0,17.5131,17.522,17.4954,17.4954,138737.0
2015-06-22 12:05:00,19.79,19.79,19.76,19.77,94954.0,17.5043,17.5043,17.4778,17.4866,94954.0
2015-06-22 12:10:00,19.76,19.78,19.75,19.77,136110.0,17.4778,17.4954,17.4689,17.4866,136110.0
2015-06-22 12:15:00,19.76,19.8,19.76,19.79,74489.0,17.4778,17.5131,17.4778,17.5043,74489.0
2015-06-22 12:20:00,19.79,19.79,19.73,19.73,89714.0,17.5043,17.5043,17.4512,17.4512,89714.0
2015-06-22 12:25:00,19.73,19.75,19.7,19.73,107321.0,17.4512,17.4689,17.4247,17.4512,107321.0
2015-06-22 12:30:00,19.72,19.75,19.72,19.75,59615.0,17.4424,17.4689,17.4424,17.4689,59615.0
2015-06-22 12:35:00,19.75,19.77,19.74,19.77,42023.0,17.4689,17.4866,17.4601,17.4866,42023.0
2015-06-22 12:40:00,19.77,19.78,19.75,19.75,82596.0,17.4866,17.4954,17.4689,17.4689,82596.0
2015-06-22 12:45:00,19.75,19.76,19.74,19.76,50042.0,17.4689,17.4778,17.4601,17.4778,50042.0
2015-06-22 12:50:00,19.75,19.78,19.75,19.77,75704.0,17.4689,17.4954,17.4689,17.4866,75704.0
2015-06-22 12:55:00,19.77,19.77,19.76,19.76,11406.0,17.4866,17.4866,17.4778,17.4778,11406.0
2015-06-22 13:00:00,19.76,19.77,19.76,19.77,23819.0,17.4778,17.4866,17.4778,17.4866,23819.0
2015-06-22 13:05:00,19.77,19.77,19.75,19.76,48196.0,17.4866,17.4866,17.4689,17.4778,48196.0
2015-06-22 13:10:00,19.76,19.79,19.75,19.77,222270.0,17.4778,17.5043,17.4689,17.4866,222270.0
2015-06-22 13:15:00,19.77,19.78,19.77,19.77,56060.0,17.4866,17.4954,17.4866,17.4866,56060.0
2015-06-22 13:20:00,19.78,19.79,19.77,19.78,97117.0,17.4954,17.5043,17.4866,17.4954,97117.0
2015-06-22 13:25:00,19.78,19.8,19.77,19.78,172898.0,17.4954,17.5131,17.4866,17.4954,172898.0
2015-06-22 13:30:00,19.78,19.78,19.77,19.77,81450.0,17.4954,17.4954,17.4866,17.4866,81450.0
2015-06-22 13:35:00,19.78,19.78,19.75,19.75,69802.0,17.4954,17.4954,17.4689,17.4689,69802.0
2015-06-22 13:40:00,19.75,19.76,19.75,19.75,25753.0,17.4689,17.4778,17.4689,17.4689,25753.0
2015-06-22 13:45:00,19.75,19.77,19.75,19.76,65167.0,17.4689,17.4866,17.4689,17.4778,65167.0
2015-06-22 13:50:00,19.77,19.77,19.76,19.76,75527.0,17.4866,17.4866,17.4778,17.4778,75527.0
2015-06-22 13:55:00,19.76,19.78,19.75,19.78,127468.0,17.4778,17.4954,17.4689,17.4954,127468.0
2015-06-22 14:00:00,19.77,19.78,19.77,19.78,36841.0,17.4866,17.4954,17.4866,17.4954,36841.0
2015-06-22 14:05:00,19.78,19.81,19.77,19.8,215335.0,17.4954,17.522,17.4866,17.5131,215335.0
2015-06-22 14:10:00,19.8,19.81,19.79,19.8,92160.0,17.5131,17.522,17.5043,17.5131,92160.0
2015-06-22 14:15:00,19.8,19.83,19.79,19.83,84805.0,17.5131,17.5397,17.5043,17.5397,84805.0
2015-06-22 14:20:00,19.83,19.85,19.82,19.85,50684.0,17.5397,17.5574,17.5308,17.5574,50684.0
2015-06-22 14:25:00,19.85,19.85,19.83,19.85,105713.0,17.5574,17.5574,17.5397,17.5574,105713.0
2015-06-22 14:30:00,19.84,19.84,19.81,19.84,117429.0,17.5485,17.5485,17.522,17.5485,117429.0
2015-06-22 14:35:00,19.84,19.88,19.83,19.88,683488.0,17.5485,17.5839,17.5397,17.5839,683488.0
2015-06-22 14:40:00,19.88,19.94,19.87,19.92,300984.0,17.5839,17.637,17.575,17.6193,300984.0
2015-06-22 14:45:00,19.92,19.93,19.91,19.91,87442.0,17.6193,17.6281,17.6104,17.6104,87442.0
2015-06-22 14:50:00,19.91,19.92,19.9,19.91,193537.0,17.6104,17.6193,17.6016,17.6104,193537.0
2015-06-22 14:55:00,19.91,19.91,19.88,19.88,131595.0,17.6104,17.6104,17.5839,17.5839,131595.0
2015-06-22 15:00:00,19.88,19.89,19.88,19.89,100456.0,17.5839,17.5927,17.5839,17.5927,100456.0
2015-06-22 15:05:00,19.89,19.9,19.88,19.89,154183.0,17.5927,17.6016,17.5839,17.5927,154183.0
2015-06-22 15:10:00,19.9,19.91,19.89,19.89,166497.0,17.6016,17.6104,17.5927,17.5927,166497.0
2015-06-22 15:15:00,19.89,19.9,19.89,19.89,98811.0,17.5927,17.6016,17.5927,17.5927,98811.0
2015-06-22 15:20:00,19.9,19.93,19.89,19.92,194006.0,17.6016,17.6281,17.5927,17.6193,194006.0
2015-06-22 15:25:00,19.93,19.93,19.9,19.92,278323.0,17.6281,17.6281,17.6016,17.6193,278323.0
2015-06-22 15:30:00,19.92,19.93,19.91,19.92,378578.0,17.6193,17.6281,17.6104,17.6193,378578.0
2015-06-22 15:35:00,19.92,19.92,19.91,19.92,146692.0,17.6193,17.6193,17.6104,17.6193,146692.0
2015-06-22 15:40:00,19.92,19.92,19.91,19.92,178579.0,17.6193,17.6193,17.6104,17.6193,178579.0
2015-06-22 15:45:00,19.92,19.93,19.88,19.89,347348.0,17.6193,17.6281,17.5839,17.5927,347348.0
2015-06-22 15:50:00,19.89,19.89,19.86,19.86,455215.0,17.5927,17.5927,17.5662,17.5662,455215.0
2015-06-22 15:55:00,19.86,19.87,19.84,19.87,864990.0,17.5662,17.575,17.5485,17.575,864990.0
2015-06-23 09:30:00,19.84,19.98,19.83,19.98,211023.0,17.5485,17.6723,17.5397,17.6723,211023.0
2015-06-23 09:35:00,19.98,19.99,19.94,19.98,206422.0,17.6723,17.6812,17.637,17.6723,206422.0
2015-06-23 09:40:00,19.97,20.02,19.96,20.01,289690.0,17.6635,17.7077,17.6547,17.6989,289690.0
2015-06-23 09:45:00,20.01,20.07,20.0,20.03,412978.0,17.6989,17.7519,17.69,17.7166,412978.0
2015-06-23 09:50:00,20.03,20.09,20.03,20.06,308300.0,17.7166,17.7696,17.7166,17.7431,308300.0
2015-06-23 09:55:00,20.07,20.08,20.02,20.05,368334.0,17.7519,17.7608,17.7077,17.7343,368334.0
2015-06-23 10:00:00,20.05,20.06,20.02,20.05,133516.0,17.7343,17.7431,17.7077,17.7343,133516.0
2015-06-23 10:05:00,20.06,20.08,20.04,20.08,142461.0,17.7431,17.7608,17.7254,17.7608,142461.0
2015-06-23 10:10:00,20.08,20.13,20.07,20.12,211100.0,17.7608,17.805,17.7519,17.7962,211100.0
2015-06-23 10:15:00,20.12,20.12,20.04,20.04,158555.0,17.7962,17.7962,17.7254,17.7254,158555.0
2015-06-23 10:20:00,20.05,20.07,20.03,20.07,135763.0,17.7343,17.7519,17.7166,17.7519,135763.0
2015-06-23 10:25:00,20.08,20.09,20.04,20.04,208777.0,17.7608,17.7696,17.7254,17.7254,208777.0
2015-06-23 10:30:00,20.04,20.08,20.04,20.06,207469.0,17.7254,17.7608,17.7254,17.7431,207469.0
2015-06-23 10:35:00,20.06,20.08,20.05,20.06,87200.0,17.7431,17.7608,17.7343,17.7431,87200.0
2015-06-23 10:40:00,20.06,20.07,20.01,20.01,214043.0,17.7431,17.7519,17.6989,17.6989,214043.0
2015-06-23 10:45:00,20.02,20.03,20.0,20.02,208991.0,17.7077,17.7166,17.69,17.7077,208991.0
2015-06-23 10:50:00,20.02,20.03,19.98,20.0,163036.0,17.7077,17.7166,17.6723,17.69,163036.0
2015-06-23 10:55:00,20.0,20.0,19.97,19.98,146345.0,17.69,17.69,17.6635,17.6723,146345.0
2015-06-23 11:00:00,19.98,20.0,19.98,20.0,58556.0,17.6723,17.69,17.6723,17.69,58556.0
2015-06-23 11:05:00,20.0,20.02,19.99,20.01,79058.0,17.69,17.7077,17.6812,17.6989,79058.0
2015-06-23 11:10:00,20.02,20.02,20.01,20.01,110089.0,17.7077,17.7077,17.6989,17.6989,110089.0
2015-06-23 11:15:00,20.01,20.02,19.99,20.01,114402.0,17.6989,17.7077,17.6812,17.6989,114402.0
2015-06-23 11:20:00,20.02,20.02,19.98,19.99,152662.0,17.7077,17.7077,17.6723,17.6812,152662.0
2015-06-23 11:25:00,20.0,20.0,19.98,19.98,61140.0,17.69,17.69,17.6723,17.6723,61140.0
2015-06-23 11:30:00,19.98,20.0,19.98,20.0,134325.0,17.6723,17.69,17.6723,17.69,134325.0
2015-06-23 11:35:00,20.0,20.03,19.96,19.96,190368.0,17.69,17.7166,17.6547,17.6547,190368.0
2015-06-23 11:40:00,19.96,19.98,19.96,19.98,53866.0,17.6547,17.6723,17.6547,17.6723,53866.0
2015-06-23 11:45:00,19.98,19.99,19.95,19.99,111133.0,17.6723,17.6812,17.6458,17.6812,111133.0
2015-06-23 11:50:00,19.98,19.99,19.96,19.98,139035.0,17.6723,17.6812,17.6547,17.6723,139035.0
2015-06-23 11:55:00,19.97,19.98,19.95,19.96,129148.0,17.6635,17.6723,17.6458,17.6547,129148.0
2015-06-23 12:00:00,19.96,19.97,19.94,19.95,174292.0,17.6547,17.6635,17.637,17.6458,174292.0
2015-06-23 12:05:00,19.95,19.95,19.92,19.94,99975.0,17.6458,17.6458,17.6193,17.637,99975.0
2015-06-23 12:10:00,19.94,19.95,19.93,19.94,27435.0,17.637,17.6458,17.6281,17.637,27435.0
2015-06-23 12:15:00,19.94,19.95,19.94,19.94,31290.0,17.637,17.6458,17.637,17.637,31290.0
2015-06-23 12:20:00,19.95,19.95,19.94,19.95,47169.0,17.6458,17.6458,17.637,17.6458,47169.0
2015-06-23 12:25:00,19.95,19.96,19.94,19.95,57987.0,17.6458,17.6547,17.637,17.6458,57987.0
2015-06-23 12:30:00,19.96,19.96,19.89,19.9,245182.0,17.6547,17.6547,17.5927,17.6016,245182.0
2015-06-23 12:35:00,19.89,19.91,19.89,19.91,21229.0,17.5927,17.6104,17.5927,17.6104,21229.0
2015-06-23 12:40:00,19.9,19.91,19.89,19.91,57927.0,17.6016,17.6104,17.5927,17.6104,57927.0
2015-06-23 12:45:00,19.91,19.92,19.9,19.91,92022.0,17.6104,17.6193,17.6016,17.6104,92022.0
2015-06-23 12:50:00,19.91,19.91,19.9,19.91,28283.0,17.6104,17.6104,17.6016,17.6104,28283.0
2015-06-23 12:55:00,19.9,19.92,19.89,19.9,85074.0,17.6016,17.6193,17.5927,17.6016,85074.0
2015-06-23 13:00:00,19.9,19.91,19.89,19.89,29872.0,17.6016,17.6104,17.5927,17.5927,29872.0
2015-06-23 13:05:00,19.89,19.9,19.85,19.87,230624.0,17.5927,17.6016,17.5574,17.575,230624.0
2015-06-23 13:10:00,19.87,19.87,19.85,19.86,35626.0,17.575,17.575,17.5574,17.5662,35626.0
2015-06-23 13:15:00,19.86,19.9,19.86,19.87,153397.0,17.5662,17.6016,17.5662,17.575,153397.0
2015-06-23 13:20:00,19.87,19.89,19.86,19.87,175610.0,17.575,17.5927,17.5662,17.575,175610.0
2015-06-23 13:25:00,19.87,19.89,19.87,19.88,59670.0,17.575,17.5927,17.575,17.5839,59670.0
2015-06-23 13:30:00,19.88,19.88,19.87,19.88,17980.0,17.5839,17.5839,17.575,17.5839,17980.0
2015-06-23 13:35:00,19.88,19.9,19.87,19.9,119911.0,17.5839,17.6016,17.575,17.6016,119911.0
2015-06-23 13:40:00,19.89,19.91,19.87,19.88,161994.0,17.5927,17.6104,17.575,17.5839,161994.0
2015-06-23 13:45:00,19.87,19.88,19.85,19.87,157932.0,17.575,17.5839,17.5574,17.575,157932.0
2015-06-23 13:50:00,19.86,19.86,19.85,19.85,35290.0,17.5662,17.5662,17.5574,17.5574,35290.0
2015-06-23 13:55:00,19.86,19.86,19.85,19.86,19574.0,17.5662,17.5662,17.5574,17.5662,19574.0
2015-06-23 14:00:00,19.85,19.86,19.85,19.85,51053.0,17.5574,17.5662,17.5574,17.5574,51053.0
2015-06-23 14:05:00,19.85,19.87,19.84,19.87,217709.0,17.5574,17.575,17.5485,17.575,217709.0
2015-06-23 14:10:00,19.87,19.87,19.86,19.86,25546.0,17.575,17.575,17.5662,17.5662,25546.0
2015-06-23 14:15:00,19.86,19.87,19.86,19.87,8360.0,17.5662,17.575,17.5662,17.575,8360.0
2015-06-23 14:20:00,19.87,19.87,19.86,19.86,55433.0,17.575,17.575,17.5662,17.5662,55433.0
2015-06-23 14:25:00,19.87,19.88,19.86,19.86,87265.0,17.575,17.5839,17.5662,17.5662,87265.0
2015-06-23 14:30:00,19.87,19.87,19.86,19.86,43135.0,17.575,17.575,17.5662,17.5662,43135.0
2015-06-23 14:35:00,19.87,19.89,19.86,19.89,92051.0,17.575,17.5927,17.5662,17.5927,92051.0
2015-06-23 14:40:00,19.89,19.89,19.87,19.88,91297.0,17.5927,17.5927,17.575,17.5839,91297.0
2015-06-23 14:45:00,19.88,19.89,19.88,19.89,52156.0,17.5839,17.5927,17.5839,17.5927,52156.0
2015-06-23 14:50:00,19.89,19.9,19.88,19.9,145380.0,17.5927,17.6016,17.5839,17.6016,145380.0
2015-06-23 14:55:00,19.9,19.9,19.89,19.89,26339.0,17.6016,17.6016,17.5927,17.5927,26339.0
2015-06-23 15:00:00,19.9,19.91,19.89,19.91,65693.0,17.6016,17.6104,17.5927,17.6104,65693.0
2015-06-23 15:05:00,19.91,19.93,19.9,19.92,110155.0,17.6104,17.6281,17.6016,17.6193,110155.0
2015-06-23 15:10:00,19.92,19.92,19.9,19.91,60539.0,17.6193,17.6193,17.6016,17.6104,60539.0
2015-06-23 15:15:00,19.91,19.92,19.9,19.92,36031.0,17.6104,17.6193,17.6016,17.6193,36031.0
2015-06-23 15:20:00,19.92,19.94,19.91,19.94,38159.0,17.6193,17.637,17.6104,17.637,38159.0
2015-06-23 15:25:00,19.93,19.95,19.93,19.94,155561.0,17.6281,17.6458,17.6281,17.637,155561.0
2015-06-23 15:30:00,19.94,19.95,19.93,19.94,73525.0,17.637,17.6458,17.6281,17.637,73525.0
2015-06-23 15:35:00,19.94,19.95,19.93,19.95,138641.0,17.637,17.6458,17.6281,17.6458,138641.0
2015-06-23 15:40:00,19.95,19.95,19.94,19.95,104510.0,17.6458,17.6458,17.637,17.6458,104510.0
2015-06-23 15:45:00,19.95,19.95,19.94,19.94,116845.0,17.6458,17.6458,17.637,17.637,116845.0
2015-06-23 15:50:00,19.95,19.96,19.94,19.95,326678.0,17.6458,17.6547,17.637,17.6458,326678.0
2015-06-23 15:55:00,19.95,19.96,19.94,19.96,542288.0,17.6458,17.6547,17.637,17.6547,542288.0
2015-06-24 09:30:00,20.24,20.32,20.2,20.26,810444.0,17.9023,17.9731,17.8669,17.92,810444.0
2015-06-24 09:35:00,20.26,20.41,20.26,20.39,653197.0,17.92,18.0527,17.92,18.035,653197.0
2015-06-24 09:40:00,20.39,20.45,20.36,20.45,383590.0,18.035,18.0881,18.0085,18.0881,383590.0
2015-06-24 09:45:00,20.44,20.46,20.43,20.45,356179.0,18.0792,18.0969,18.0704,18.0881,356179.0
2015-06-24 09:50:00,20.45,20.45,20.34,20.35,416358.0,18.0881,18.0881,17.9908,17.9996,416358.0
2015-06-24 09:55:00,20.35,20.37,20.34,20.35,125359.0,17.9996,18.0173,17.9908,17.9996,125359.0
2015-06-24 10:00:00,20.36,20.36,20.31,20.33,314697.0,18.0085,18.0085,17.9642,17.9819,314697.0
2015-06-24 10:05:00,20.32,20.33,20.19,20.26,496149.0,17.9731,17.9819,17.8581,17.92,496149.0
2015-06-24 10:10:00,20.25,20.27,20.22,20.26,180625.0,17.9112,17.9288,17.8846,17.92,180625.0
2015-06-24 10:15:00,20.27,20.27,20.23,20.24,257611.0,17.9288,17.9288,17.8935,17.9023,257611.0
2015-06-24 10:20:00,20.24,20.26,20.15,20.16,748112.0,17.9023,17.92,17.8227,17.8316,748112.0
2015-06-24 10:25:00,20.16,20.2,20.11,20.18,659381.0,17.8316,17.8669,17.7873,17.8492,659381.0
2015-06-24 10:30:00,20.19,20.23,20.18,20.2,237527.0,17.8581,17.8935,17.8492,17.8669,237527.0
2015-06-24 10:35:00,20.2,20.2,20.14,20.16,176298.0,17.8669,17.8669,17.8139,17.8316,176298.0
2015-06-24 10:40:00,20.17,20.19,20.14,20.17,119953.0,17.8404,17.8581,17.8139,17.8404,119953.0
2015-06-24 10:45:00,20.17,20.19,20.16,20.18,132324.0,17.8404,17.8581,17.8316,17.8492,132324.0
2015-06-24 10:50:00,20.19,20.19,20.12,20.17,184827.0,17.8581,17.8581,17.7962,17.8404,184827.0
2015-06-24 10:55:00,20.17,20.22,20.16,20.2,408737.0,17.8404,17.8846,17.8316,17.8669,408737.0
2015-06-24 11:00:00,20.2,20.23,20.17,20.21,335225.0,17.8669,17.8935,17.8404,17.8758,335225.0
2015-06-24 11:05:00,20.21,20.23,20.19,20.21,483328.0,17.8758,17.8935,17.8581,17.8758,483328.0
2015-06-24 11:10:00,20.21,20.22,20.17,20.19,157148.0,17.8758,17.8846,17.8404,17.8581,157148.0
2015-06-24 11:15:00,20.2,20.2,20.17,20.18,65165.0,17.8669,17.8669,17.8404,17.8492,65165.0
2015-06-24 11:20:00,20.18,20.23,20.18,20.2,224318.0,17.8492,17.8935,17.8492,17.8669,224318.0
2015-06-24 11:25:00,20.2,20.23,20.2,20.22,214923.0,17.8669,17.8935,17.8669,17.8846,214923.0
2015-06-24 11:30:00,20.22,20.23,20.2,20.2,105620.0,17.8846,17.8935,17.8669,17.8669,105620.0
2015-06-24 11:35:00,20.2,20.23,20.2,20.22,151101.0,17.8669,17.8935,17.8669,17.8846,151101.0
2015-06-24 11:40:00,20.23,20.25,20.21,20.24,325970.0,17.8935,17.9112,17.8758,17.9023,325970.0
2015-06-24 11:45:00,20.24,20.24,20.22,20.23,78298.0,17.9023,17.9023,17.8846,17.8935,78298.0
2015-06-24 11:50:00,20.24,20.24,20.21,20.21,92087.0,17.9023,17.9023,17.8758,17.8758,92087.0
2015-06-24 11:55:00,20.2,20.21,20.19,20.2,98464.0,17.8669,17.8758,17.8581,17.8669,98464.0
2015-06-24 12:00:00,20.2,20.21,20.16,20.17,129303.0,17.8669,17.8758,17.8316,17.8404,129303.0
2015-06-24 12:05:00,20.16,20.2,20.15,20.19,143603.0,17.8316,17.8669,17.8227,17.8581,143603.0
2015-06-24 12:10:00,20.19,20.2,20.17,20.2,145056.0,17.8581,17.8669,17.8404,17.8669,145056.0
2015-06-24 12:15:00,20.2,20.2,20.17,20.18,100521.0,17.8669,17.8669,17.8404,17.8492,100521.0
2015-06-24 12:20:00,20.19,20.19,20.18,20.18,50756.0,17.8581,17.8581,17.8492,17.8492,50756.0
2015-06-24 12:25:00,20.19,20.19,20.17,20.19,55196.0,17.8581,17.8581,17.8404,17.8581,55196.0
2015-06-24 12:30:00,20.19,20.19,20.16,20.18,84991.0,17.8581,17.8581,17.8316,17.8492,84991.0
2015-06-24 12:35:00,20.18,20.2,20.17,20.19,48712.0,17.8492,17.8669,17.8404,17.8581,48712.0
2015-06-24 12:40:00,20.19,20.2,20.18,20.18,130410.0,17.8581,17.8669,17.8492,17.8492,130410.0
2015-06-24 12:45:00,20.19,20.19,20.17,20.19,80930.0,17.8581,17.8581,17.8404,17.8581,80930.0
2015-06-24 12:50:00,20.18,20.19,20.17,20.18,120277.0,17.8492,17.8581,17.8404,17.8492,120277.0
2015-06-24 12:55:00,20.18,20.2,20.17,20.18,153843.0,17.8492,17.8669,17.8404,17.8492,153843.0
2015-06-24 13:00:00,20.18,20.19,20.15,20.16,110538.0,17.8492,17.8581,17.8227,17.8316,110538.0
2015-06-24 13:05:00,20.16,20.18,20.15,20.16,178750.0,17.8316,17.8492,17.8227,17.8316,178750.0
2015-06-24 13:10:00,20.16,20.17,20.15,20.16,146372.0,17.8316,17.8404,17.8227,17.8316,146372.0
2015-06-24 13:15:00,20.16,20.17,20.13,20.13,151996.0,17.8316,17.8404,17.805,17.805,151996.0
2015-06-24 13:20:00,20.13,20.16,20.11,20.12,222708.0,17.805,17.8316,17.7873,17.7962,222708.0
2015-06-24 13:25:00,20.13,20.14,20.11,20.12,157420.0,17.805,17.8139,17.7873,17.7962,157420.0
2015-06-24 13:30:00,20.12,20.13,20.1,20.12,192855.0,17.7962,17.805,17.7785,17.7962,192855.0
2015-06-24 13:35:00,20.12,20.14,20.12,20.12,75740.0,17.7962,17.8139,17.7962,17.7962,75740.0
2015-06-24 13:40:00,20.12,20.13,20.08,20.1,150022.0,17.7962,17.805,17.7608,17.7785,150022.0
2015-06-24 13:45:00,20.1,20.12,20.09,20.12,66163.0,17.7785,17.7962,17.7696,17.7962,66163.0
2015-06-24 13:50:00,20.12,20.15,20.12,20.14,653497.0,17.7962,17.8227,17.7962,17.8139,653497.0
2015-06-24 13:55:00,20.14,20.15,20.12,20.14,183339.0,17.8139,17.8227,17.7962,17.8139,183339.0
2015-06-24 14:00:00,20.15,20.18,20.14,20.16,159626.0,17.8227,17.8492,17.8139,17.8316,159626.0
2015-06-24 14:05:00,20.16,20.16,20.13,20.15,120619.0,17.8316,17.8316,17.805,17.8227,120619.0
2015-06-24 14:10:00,20.16,20.16,20.14,20.16,73531.0,17.8316,17.8316,17.8139,17.8316,73531.0
2015-06-24 14:15:00,20.15,20.16,20.12,20.13,70236.0,17.8227,17.8316,17.7962,17.805,70236.0
2015-06-24 14:20:00,20.12,20.16,20.12,20.14,127693.0,17.7962,17.8316,17.7962,17.8139,127693.0
2015-06-24 14:25:00,20.14,20.15,20.11,20.11,60504.0,17.8139,17.8227,17.7873,17.7873,60504.0
2015-06-24 14:30:00,20.11,20.14,20.11,20.14,76004.0,17.7873,17.8139,17.7873,17.8139,76004.0
2015-06-24 14:35:00,20.13,20.15,20.13,20.15,42140.0,17.805,17.8227,17.805,17.8227,42140.0
2015-06-24 14:40:00,20.15,20.15,20.12,20.12,92662.0,17.8227,17.8227,17.7962,17.7962,92662.0
2015-06-24 14:45:00,20.13,20.14,20.12,20.14,67270.0,17.805,17.8139,17.7962,17.8139,67270.0
2015-06-24 14:50:00,20.14,20.18,20.13,20.18,111983.0,17.8139,17.8492,17.805,17.8492,111983.0
2015-06-24 14:55:00,20.17,20.19,20.16,20.17,134174.0,17.8404,17.8581,17.8316,17.8404,134174.0
2015-06-24 15:00:00,20.16,20.17,20.16,20.17,59889.0,17.8316,17.8404,17.8316,17.8404,59889.0
2015-06-24 15:05:00,20.16,20.17,20.13,20.16,275797.0,17.8316,17.8404,17.805,17.8316,275797.0
2015-06-24 15:10:00,20.15,20.16,20.14,20.16,102951.0,17.8227,17.8316,17.8139,17.8316,102951.0
2015-06-24 15:15:00,20.15,20.16,20.15,20.16,33414.0,17.8227,17.8316,17.8227,17.8316,33414.0
2015-06-24 15:20:00,20.16,20.17,20.15,20.17,438728.0,17.8316,17.8404,17.8227,17.8404,438728.0
2015-06-24 15:25:00,20.17,20.19,20.16,20.17,139591.0,17.8404,17.8581,17.8316,17.8404,139591.0
2015-06-24 15:30:00,20.17,20.18,20.15,20.17,403208.0,17.8404,17.8492,17.8227,17.8404,403208.0
2015-06-24 15:35:00,20.18,20.18,20.13,20.13,147738.0,17.8492,17.8492,17.805,17.805,147738.0
2015-06-24 15:40:00,20.14,20.15,20.13,20.15,205492.0,17.8139,17.8227,17.805,17.8227,205492.0
2015-06-24 15:45:00,20.14,20.16,20.14,20.14,251390.0,17.8139,17.8316,17.8139,17.8139,251390.0
2015-06-24 15:50:00,20.14,20.15,20.09,20.11,649693.0,17.8139,17.8227,17.7696,17.7873,649693.0
2015-06-24 15:55:00,20.11,20.12,20.1,20.11,687628.0,17.7873,17.7962,17.7785,17.7873,687628.0
2015-06-25 09:30:00,20.22,20.23,20.15,20.16,347544.0,17.8846,17.8935,17.8227,17.8316,347544.0
2015-06-25 09:35:00,20.16,20.2,20.14,20.17,281982.0,17.8316,17.8669,17.8139,17.8404,281982.0
2015-06-25 09:40:00,20.17,20.25,20.14,20.24,524828.0,17.8404,17.9112,17.8139,17.9023,524828.0
2015-06-25 09:45:00,20.24,20.26,20.2,20.23,286917.0,17.9023,17.92,17.8669,17.8935,286917.0
2015-06-25 09:50:00,20.22,20.28,20.21,20.25,159806.0,17.8846,17.9377,17.8758,17.9112,159806.0
2015-06-25 09:55:00,20.26,20.28,20.22,20.22,246693.0,17.92,17.9377,17.8846,17.8846,246693.0
2015-06-25 10:00:00,20.22,20.24,20.16,20.18,136835.0,17.8846,17.9023,17.8316,17.8492,136835.0
2015-06-25 10:05:00,20.18,20.19,20.16,20.16,134327.0,17.8492,17.8581,17.8316,17.8316,134327.0
2015-06-25 10:10:00,20.17,20.19,20.16,20.18,70466.0,17.8404,17.8581,17.8316,17.8492,70466.0
2015-06-25 10:15:00,20.19,20.19,20.15,20.19,100074.0,17.8581,17.8581,17.8227,17.8581,100074.0
2015-06-25 10:20:00,20.18,20.21,20.18,20.2,59761.0,17.8492,17.8758,17.8492,17.8669,59761.0
2015-06-25 10:25:00,20.19,20.21,20.18,20.19,84335.0,17.8581,17.8758,17.8492,17.8581,84335.0
2015-06-25 10:30:00,20.19,20.19,20.16,20.17,80854.0,17.8581,17.8581,17.8316,17.8404,80854.0
2015-06-25 10:35:00,20.17,20.18,20.13,20.13,94222.0,17.8404,17.8492,17.805,17.805,94222.0
2015-06-25 10:40:00,20.13,20.14,20.12,20.12,72625.0,17.805,17.8139,17.7962,17.7962,72625.0
2015-06-25 10:45:00,20.12,20.14,20.11,20.14,90002.0,17.7962,17.8139,17.7873,17.8139,90002.0
2015-06-25 10:50:00,20.14,20.14,20.12,20.13,109507.0,17.8139,17.8139,17.7962,17.805,109507.0
2015-06-25 10:55:00,20.13,20.14,20.13,20.13,42183.0,17.805,17.8139,17.805,17.805,42183.0
2015-06-25 11:00:00,20.14,20.19,20.13,20.19,113709.0,17.8139,17.8581,17.805,17.8581,113709.0
2015-06-25 11:05:00,20.19,20.21,20.18,20.2,132957.0,17.8581,17.8758,17.8492,17.8669,132957.0
2015-06-25 11:10:00,20.2,20.21,20.17,20.18,108256.0,17.8669,17.8758,17.8404,17.8492,108256.0
2015-06-25 11:15:00,20.19,20.2,20.18,20.19,59217.0,17.8581,17.8669,17.8492,17.8581,59217.0
2015-06-25 11:20:00,20.19,20.19,20.17,20.17,34610.0,17.8581,17.8581,17.8404,17.8404,34610.0
2015-06-25 11:25:00,20.17,20.18,20.16,20.16,34044.0,17.8404,17.8492,17.8316,17.8316,34044.0
2015-06-25 11:30:00,20.17,20.19,20.15,20.19,114891.0,17.8404,17.8581,17.8227,17.8581,114891.0
2015-06-25 11:35:00,20.19,20.21,20.17,20.2,170215.0,17.8581,17.8758,17.8404,17.8669,170215.0
2015-06-25 11:40:00,20.19,20.19,20.18,20.18,15934.0,17.8581,17.8581,17.8492,17.8492,15934.0
2015-06-25 11:45:00,20.19,20.19,20.18,20.18,21423.0,17.8581,17.8581,17.8492,17.8492,21423.0
2015-06-25 11:50:00,20.18,20.19,20.18,20.19,44136.0,17.8492,17.8581,17.8492,17.8581,44136.0
2015-06-25 11:55:00,20.18,20.2,20.18,20.19,61448.0,17.8492,17.8669,17.8492,17.8581,61448.0
2015-06-25 12:00:00,20.19,20.19,20.16,20.16,80563.0,17.8581,17.8581,17.8316,17.8316,80563.0
2015-06-25 12:05:00,20.17,20.17,20.16,20.17,29465.0,17.8404,17.8404,17.8316,17.8404,29465.0
2015-06-25 12:10:00,20.17,20.17,20.14,20.14,84394.0,17.8404,17.8404,17.8139,17.8139,84394.0
2015-06-25 12:15:00,20.14,20.15,20.13,20.14,17971.0,17.8139,17.8227,17.805,17.8139,17971.0
2015-06-25 12:20:00,20.14,20.14,20.12,20.13,24327.0,17.8139,17.8139,17.7962,17.805,24327.0
2015-06-25 12:25:00,20.13,20.13,20.12,20.13,34995.0,17.805,17.805,17.7962,17.805,34995.0
2015-06-25 12:30:00,20.13,20.13,20.11,20.12,60759.0,17.805,17.805,17.7873,17.7962,60759.0
2015-06-25 12:35:00,20.13,20.13,20.1,20.12,42769.0,17.805,17.805,17.7785,17.7962,42769.0
2015-06-25 12:40:00,20.12,20.12,20.1,20.11,68616.0,17.7962,17.7962,17.7785,17.7873,68616.0
2015-06-25 12:45:00,20.11,20.12,20.11,20.12,33058.0,17.7873,17.7962,17.7873,17.7962,33058.0
2015-06-25 12:50:00,20.12,20.13,20.11,20.11,104541.0,17.7962,17.805,17.7873,17.7873,104541.0
2015-06-25 12:55:00,20.12,20.15,20.11,20.12,101818.0,17.7962,17.8227,17.7873,17.7962,101818.0
2015-06-25 13:00:00,20.13,20.13,20.1,20.11,64870.0,17.805,17.805,17.7785,17.7873,64870.0
2015-06-25 13:05:00,20.1,20.12,20.1,20.11,100272.0,17.7785,17.7962,17.7785,17.7873,100272.0
2015-06-25 13:10:00,20.11,20.13,20.1,20.12,40736.0,17.7873,17.805,17.7785,17.7962,40736.0
2015-06-25 13:15:00,20.12,20.12,20.11,20.12,6400.0,17.7962,17.7962,17.7873,17.7962,6400.0
2015-06-25 13:20:00,20.11,20.11,20.1,20.1,29842.0,17.7873,17.7873,17.7785,17.7785,29842.0
2015-06-25 13:25:00,20.11,20.11,20.08,20.08,60505.0,17.7873,17.7873,17.7608,17.7608,60505.0
2015-06-25 13:30:00,20.08,20.1,20.07,20.1,117084.0,17.7608,17.7785,17.7519,17.7785,117084.0
2015-06-25 13:35:00,20.09,20.1,20.09,20.1,16054.0,17.7696,17.7785,17.7696,17.7785,16054.0
2015-06-25 13:40:00,20.1,20.1,20.08,20.1,42434.0,17.7785,17.7785,17.7608,17.7785,42434.0
2015-06-25 13:45:00,20.1,20.1,20.09,20.09,7641.0,17.7785,17.7785,17.7696,17.7696,7641.0
2015-06-25 13:50:00,20.1,20.1,20.07,20.09,97769.0,17.7785,17.7785,17.7519,17.7696,97769.0
2015-06-25 13:55:00,20.08,20.09,20.07,20.07,52638.0,17.7608,17.7696,17.7519,17.7519,52638.0
2015-06-25 14:00:00,20.07,20.08,20.05,20.05,101318.0,17.7519,17.7608,17.7343,17.7343,101318.0
2015-06-25 14:05:00,20.05,20.07,20.05,20.07,92057.0,17.7343,17.7519,17.7343,17.7519,92057.0
2015-06-25 14:10:00,20.07,20.07,20.05,20.07,137899.0,17.7519,17.7519,17.7343,17.7519,137899.0
2015-06-25 14:15:00,20.07,20.09,20.06,20.09,54098.0,17.7519,17.7696,17.7431,17.7696,54098.0
2015-06-25 14:20:00,20.09,20.09,20.03,20.04,186292.0,17.7696,17.7696,17.7166,17.7254,186292.0
2015-06-25 14:25:00,20.04,20.04,20.01,20.04,178651.0,17.7254,17.7254,17.6989,17.7254,178651.0
2015-06-25 14:30:00,20.05,20.06,20.03,20.04,285788.0,17.7343,17.7431,17.7166,17.7254,285788.0
2015-06-25 14:35:00,20.04,20.06,20.03,20.05,174182.0,17.7254,17.7431,17.7166,17.7343,174182.0
2015-06-25 14:40:00,20.05,20.06,20.04,20.05,102242.0,17.7343,17.7431,17.7254,17.7343,102242.0
2015-06-25 14:45:00,20.04,20.05,20.03,20.04,639270.0,17.7254,17.7343,17.7166,17.7254,639270.0
2015-06-25 14:50:00,20.05,20.07,20.03,20.07,316563.0,17.7343,17.7519,17.7166,17.7519,316563.0
2015-06-25 14:55:00,20.07,20.08,20.06,20.07,120836.0,17.7519,17.7608,17.7431,17.7519,120836.0
2015-06-25 15:00:00,20.07,20.1,20.07,20.1,161005.0,17.7519,17.7785,17.7519,17.7785,161005.0
2015-06-25 15:05:00,20.1,20.11,20.08,20.09,131819.0,17.7785,17.7873,17.7608,17.7696,131819.0
2015-06-25 15:10:00,20.1,20.1,20.08,20.08,53728.0,17.7785,17.7785,17.7608,17.7608,53728.0
2015-06-25 15:15:00,20.08,20.09,20.08,20.09,31847.0,17.7608,17.7696,17.7608,17.7696,31847.0
2015-06-25 15:20:00,20.09,20.1,20.08,20.1,70648.0,17.7696,17.7785,17.7608,17.7785,70648.0
2015-06-25 15:25:00,20.1,20.12,20.09,20.11,77749.0,17.7785,17.7962,17.7696,17.7873,77749.0
2015-06-25 15:30:00,20.12,20.12,20.08,20.08,114619.0,17.7962,17.7962,17.7608,17.7608,114619.0
2015-06-25 15:35:00,20.07,20.08,20.04,20.05,196583.0,17.7519,17.7608,17.7254,17.7343,196583.0
2015-06-25 15:40:00,20.05,20.06,20.04,20.06,148728.0,17.7343,17.7431,17.7254,17.7431,148728.0
2015-06-25 15:45:00,20.05,20.06,20.04,20.05,172261.0,17.7343,17.7431,17.7254,17.7343,172261.0
2015-06-25 15:50:00,20.05,20.07,20.04,20.07,353990.0,17.7343,17.7519,17.7254,17.7519,353990.0
2015-06-25 15:55:00,20.07,20.07,20.04,20.06,588193.0,17.7519,17.7519,17.7254,17.7431,588193.0
2015-06-26 09:30:00,19.96,20.02,19.94,20.0,482085.0,17.6547,17.7077,17.637,17.69,482085.0
2015-06-26 09:35:00,20.0,20.0,19.9,19.97,480203.0,17.69,17.69,17.6016,17.6635,480203.0
2015-06-26 09:40:00,19.97,20.11,19.95,20.1,475611.0,17.6635,17.7873,17.6458,17.7785,475611.0
2015-06-26 09:45:00,20.09,20.1,20.03,20.05,176820.0,17.7696,17.7785,17.7166,17.7343,176820.0
2015-06-26 09:50:00,20.05,20.1,20.01,20.1,194696.0,17.7343,17.7785,17.6989,17.7785,194696.0
2015-06-26 09:55:00,20.1,20.16,20.09,20.11,130634.0,17.7785,17.8316,17.7696,17.7873,130634.0
2015-06-26 10:00:00,20.11,20.13,20.06,20.06,143968.0,17.7873,17.805,17.7431,17.7431,143968.0
2015-06-26 10:05:00,20.06,20.07,20.01,20.02,416378.0,17.7431,17.7519,17.6989,17.7077,416378.0
2015-06-26 10:10:00,20.02,20.08,20.01,20.07,263822.0,17.7077,17.7608,17.6989,17.7519,263822.0
2015-06-26 10:15:00,20.06,20.07,20.01,20.07,245590.0,17.7431,17.7519,17.6989,17.7519,245590.0
2015-06-26 10:20:00,20.07,20.08,20.01,20.03,128183.0,17.7519,17.7608,17.6989,17.7166,128183.0
2015-06-26 10:25:00,20.03,20.11,20.03,20.09,143947.0,17.7166,17.7873,17.7166,17.7696,143947.0
2015-06-26 10:30:00,20.1,20.11,20.08,20.09,68140.0,17.7785,17.7873,17.7608,17.7696,68140.0
2015-06-26 10:35:00,20.08,20.12,20.08,20.11,156690.0,17.7608,17.7962,17.7608,17.7873,156690.0
2015-06-26 10:40:00,20.11,20.11,20.05,20.05,208694.0,17.7873,17.7873,17.7343,17.7343,208694.0
2015-06-26 10:45:00,20.05,20.06,19.99,19.99,168890.0,17.7343,17.7431,17.6812,17.6812,168890.0
2015-06-26 10:50:00,19.99,20.0,19.96,19.97,228289.0,17.6812,17.69,17.6547,17.6635,228289.0
2015-06-26 10:55:00,19.96,19.98,19.93,19.94,188553.0,17.6547,17.6723,17.6281,17.637,188553.0
2015-06-26 11:00:00,19.93,19.98,19.92,19.96,105734.0,17.6281,17.6723,17.6193,17.6547,105734.0
2015-06-26 11:05:00,19.96,19.99,19.94,19.99,39749.0,17.6547,17.6812,17.637,17.6812,39749.0
2015-06-26 11:10:00,19.99,19.99,19.95,19.97,112737.0,17.6812,17.6812,17.6458,17.6635,112737.0
2015-06-26 11:15:00,19.97,19.99,19.96,19.98,89586.0,17.6635,17.6812,17.6547,17.6723,89586.0
2015-06-26 11:20:00,19.98,19.98,19.94,19.96,139014.0,17.6723,17.6723,17.637,17.6547,139014.0
2015-06-26 11:25:00,19.96,19.97,19.94,19.97,126615.0,17.6547,17.6635,17.637,17.6635,126615.0
2015-06-26 11:30:00,19.97,20.01,19.96,19.98,244527.0,17.6635,17.6989,17.6547,17.6723,244527.0
2015-06-26 11:35:00,19.98,19.99,19.95,19.98,128014.0,17.6723,17.6812,17.6458,17.6723,128014.0
2015-06-26 11:40:00,19.98,19.98,19.94,19.95,74472.0,17.6723,17.6723,17.637,17.6458,74472.0
2015-06-26 11:45:00,19.95,19.97,19.94,19.95,121770.0,17.6458,17.6635,17.637,17.6458,121770.0
2015-06-26 11:50:00,19.94,19.95,19.9,19.92,164722.0,17.637,17.6458,17.6016,17.6193,164722.0
2015-06-26 11:55:00,19.92,19.93,19.86,19.88,284756.0,17.6193,17.6281,17.5662,17.5839,284756.0
2015-06-26 12:00:00,19.87,19.91,19.86,19.88,238847.0,17.575,17.6104,17.5662,17.5839,238847.0
2015-06-26 12:05:00,19.88,19.9,19.87,19.88,38211.0,17.5839,17.6016,17.575,17.5839,38211.0
2015-06-26 12:10:00,19.88,19.88,19.85,19.86,141362.0,17.5839,17.5839,17.5574,17.5662,141362.0
2015-06-26 12:15:00,19.86,19.87,19.85,19.86,68682.0,17.5662,17.575,17.5574,17.5662,68682.0
2015-06-26 12:20:00,19.86,19.86,19.81,19.81,288174.0,17.5662,17.5662,17.522,17.522,288174.0
2015-06-26 12:25:00,19.82,19.82,19.77,19.8,343919.0,17.5308,17.5308,17.4866,17.5131,343919.0
2015-06-26 12:30:00,19.79,19.8,19.77,19.77,36050.0,17.5043,17.5131,17.4866,17.4866,36050.0
2015-06-26 12:35:00,19.78,19.78,19.74,19.76,124390.0,17.4954,17.4954,17.4601,17.4778,124390.0
2015-06-26 12:40:00,19.76,19.76,19.71,19.73,229545.0,17.4778,17.4778,17.4335,17.4512,229545.0
2015-06-26 12:45:00,19.74,19.76,19.73,19.75,139846.0,17.4601,17.4778,17.4512,17.4689,139846.0
2015-06-26 12:50:00,19.75,19.79,19.74,19.74,276055.0,17.4689,17.5043,17.4601,17.4601,276055.0
2015-06-26 12:55:00,19.74,19.75,19.67,19.67,128204.0,17.4601,17.4689,17.3981,17.3981,128204.0
2015-06-26 13:00:00,19.67,19.71,19.65,19.69,182962.0,17.3981,17.4335,17.3805,17.4158,182962.0
2015-06-26 13:05:00,19.7,19.7,19.66,19.67,63672.0,17.4247,17.4247,17.3893,17.3981,63672.0
2015-06-26 13:10:00,19.67,19.67,19.63,19.67,217870.0,17.3981,17.3981,17.3628,17.3981,217870.0
2015-06-26 13:15:00,19.67,19.71,19.66,19.68,204885.0,17.3981,17.4335,17.3893,17.407,204885.0
2015-06-26 13:20:00,19.69,19.7,19.67,19.69,89328.0,17.4158,17.4247,17.3981,17.4158,89328.0
2015-06-26 13:25:00,19.69,19.72,19.69,19.71,81564.0,17.4158,17.4424,17.4158,17.4335,81564.0
2015-06-26 13:30:00,19.7,19.7,19.68,19.69,73496.0,17.4247,17.4247,17.407,17.4158,73496.0
2015-06-26 13:35:00,19.68,19.69,19.65,19.66,103505.0,17.407,17.4158,17.3805,17.3893,103505.0
2015-06-26 13:40:00,19.67,19.7,19.66,19.67,118700.0,17.3981,17.4247,17.3893,17.3981,118700.0
2015-06-26 13:45:00,19.67,19.68,19.65,19.67,81067.0,17.3981,17.407,17.3805,17.3981,81067.0
2015-06-26 13:50:00,19.67,19.67,19.65,19.66,51556.0,17.3981,17.3981,17.3805,17.3893,51556.0
2015-06-26 13:55:00,19.65,19.66,19.65,19.66,49407.0,17.3805,17.3893,17.3805,17.3893,49407.0
2015-06-26 14:00:00,19.66,19.66,19.64,19.65,90795.0,17.3893,17.3893,17.3716,17.3805,90795.0
2015-06-26 14:05:00,19.64,19.66,19.64,19.64,250869.0,17.3716,17.3893,17.3716,17.3716,250869.0
2015-06-26 14:10:00,19.64,19.66,19.64,19.64,199876.0,17.3716,17.3893,17.3716,17.3716,199876.0
2015-06-26 14:15:00,19.66,19.67,19.63,19.64,122711.0,17.3893,17.3981,17.3628,17.3716,122711.0
2015-06-26 14:20:00,19.64,19.67,19.63,19.65,82423.0,17.3716,17.3981,17.3628,17.3805,82423.0
2015-06-26 14:25:00,19.65,19.68,19.64,19.68,94788.0,17.3805,17.407,17.3716,17.407,94788.0
2015-06-26 14:30:00,19.68,19.7,19.67,19.69,65843.0,17.407,17.4247,17.3981,17.4158,65843.0
2015-06-26 14:35:00,19.68,19.7,19.66,19.69,94650.0,17.407,17.4247,17.3893,17.4158,94650.0
2015-06-26 14:40:00,19.7,19.7,19.65,19.65,67475.0,17.4247,17.4247,17.3805,17.3805,67475.0
2015-06-26 14:45:00,19.65,19.68,19.64,19.68,75556.0,17.3805,17.407,17.3716,17.407,75556.0
2015-06-26 14:50:00,19.68,19.68,19.67,19.67,26083.0,17.407,17.407,17.3981,17.3981,26083.0
2015-06-26 14:55:00,19.68,19.68,19.66,19.67,96651.0,17.407,17.407,17.3893,17.3981,96651.0
2015-06-26 15:00:00,19.67,19.67,19.66,19.67,147281.0,17.3981,17.3981,17.3893,17.3981,147281.0
2015-06-26 15:05:00,19.66,19.77,19.66,19.76,455145.0,17.3893,17.4866,17.3893,17.4778,455145.0
2015-06-26 15:10:00,19.76,19.79,19.75,19.77,224347.0,17.4778,17.5043,17.4689,17.4866,224347.0
2015-06-26 15:15:00,19.76,19.79,19.76,19.78,211347.0,17.4778,17.5043,17.4778,17.4954,211347.0
2015-06-26 15:20:00,19.79,19.79,19.76,19.79,270470.0,17.5043,17.5043,17.4778,17.5043,270470.0
2015-06-26 15:25:00,19.79,19.8,19.78,19.78,109509.0,17.5043,17.5131,17.4954,17.4954,109509.0
2015-06-26 15:30:00,19.78,19.79,19.77,19.77,123275.0,17.4954,17.5043,17.4866,17.4866,123275.0
2015-06-26 15:35:00,19.78,19.78,19.75,19.75,124923.0,17.4954,17.4954,17.4689,17.4689,124923.0
2015-06-26 15:40:00,19.75,19.76,19.73,19.75,221047.0,17.4689,17.4778,17.4512,17.4689,221047.0
2015-06-26 15:45:00,19.75,19.77,19.74,19.74,268057.0,17.4689,17.4866,17.4601,17.4601,268057.0
2015-06-26 15:50:00,19.74,19.78,19.74,19.76,458814.0,17.4601,17.4954,17.4601,17.4778,458814.0
2015-06-26 15:55:00,19.76,19.78,19.76,19.78,569587.0,17.4778,17.4954,17.4778,17.4954,569587.0
2015-06-29 09:30:00,19.59,19.59,19.41,19.46,1198452.0,17.3274,17.3274,17.1682,17.2124,1198452.0
2015-06-29 09:35:00,19.47,19.55,19.45,19.46,809144.0,17.2212,17.292,17.2036,17.2124,809144.0
2015-06-29 09:40:00,19.46,19.53,19.45,19.53,643002.0,17.2124,17.2743,17.2036,17.2743,643002.0
2015-06-29 09:45:00,19.52,19.56,19.48,19.5,707282.0,17.2655,17.3009,17.2301,17.2478,707282.0
2015-06-29 09:50:00,19.5,19.5,19.46,19.49,245276.0,17.2478,17.2478,17.2124,17.2389,245276.0
2015-06-29 09:55:00,19.48,19.5,19.46,19.49,742064.0,17.2301,17.2478,17.2124,17.2389,742064.0
2015-06-29 10:00:00,19.5,19.54,19.49,19.54,512020.0,17.2478,17.2832,17.2389,17.2832,512020.0
2015-06-29 10:05:00,19.54,19.58,19.53,19.55,480652.0,17.2832,17.3185,17.2743,17.292,480652.0
2015-06-29 10:10:00,19.55,19.55,19.49,19.52,646736.0,17.292,17.292,17.2389,17.2655,646736.0
2015-06-29 10:15:00,19.53,19.55,19.51,19.52,700098.0,17.2743,17.292,17.2566,17.2655,700098.0
2015-06-29 10:20:00,19.52,19.52,19.48,19.52,565050.0,17.2655,17.2655,17.2301,17.2655,565050.0
2015-06-29 10:25:00,19.52,19.54,19.5,19.52,369550.0,17.2655,17.2832,17.2478,17.2655,369550.0
2015-06-29 10:30:00,19.51,19.53,19.49,19.5,675376.0,17.2566,17.2743,17.2389,17.2478,675376.0
2015-06-29 10:35:00,19.49,19.51,19.44,19.45,529462.0,17.2389,17.2566,17.1947,17.2036,529462.0
2015-06-29 10:40:00,19.45,19.47,19.43,19.44,541974.0,17.2036,17.2212,17.1859,17.1947,541974.0
2015-06-29 10:45:00,19.43,19.49,19.43,19.44,685476.0,17.1859,17.2389,17.1859,17.1947,685476.0
2015-06-29 10:50:00,19.44,19.45,19.4,19.41,384398.0,17.1947,17.2036,17.1593,17.1682,384398.0
2015-06-29 10:55:00,19.41,19.43,19.4,19.41,418224.0,17.1682,17.1859,17.1593,17.1682,418224.0
2015-06-29 11:00:00,19.41,19.43,19.33,19.34,977714.0,17.1682,17.1859,17.0974,17.1063,977714.0
2015-06-29 11:05:00,19.34,19.39,19.33,19.36,502390.0,17.1063,17.1505,17.0974,17.124,502390.0
2015-06-29 11:10:00,19.36,19.38,19.35,19.35,445702.0,17.124,17.1416,17.1151,17.1151,445702.0
2015-06-29 11:15:00,19.35,19.39,19.34,19.35,340604.0,17.1151,17.1505,17.1063,17.1151,340604.0
2015-06-29 11:20:00,19.34,19.41,19.34,19.4,349770.0,17.1063,17.1682,17.1063,17.1593,349770.0
2015-06-29 11:25:00,19.39,19.42,19.34,19.37,471904.0,17.1505,17.177,17.1063,17.1328,471904.0
2015-06-29 11:30:00,19.38,19.38,19.3,19.3,384872.0,17.1416,17.1416,17.0709,17.0709,384872.0
2015-06-29 11:35:00,19.3,19.32,19.28,19.29,341684.0,17.0709,17.0886,17.0532,17.062,341684.0
2015-06-29 11:40:00,19.28,19.31,19.28,19.31,144156.0,17.0532,17.0797,17.0532,17.0797,144156.0
2015-06-29 11:45:00,19.31,19.35,19.3,19.35,410130.0,17.0797,17.1151,17.0709,17.1151,410130.0
2015-06-29 11:50:00,19.35,19.36,19.32,19.34,563176.0,17.1151,17.124,17.0886,17.1063,563176.0
2015-06-29 11:55:00,19.35,19.35,19.32,19.34,263394.0,17.1151,17.1151,17.0886,17.1063,263394.0
2015-06-29 12:00:00,19.33,19.33,19.3,19.32,157590.0,17.0974,17.0974,17.0709,17.0886,157590.0
2015-06-29 12:05:00,19.32,19.37,19.31,19.37,263598.0,17.0886,17.1328,17.0797,17.1328,263598.0
2015-06-29 12:10:00,19.37,19.38,19.35,19.36,206300.0,17.1328,17.1416,17.1151,17.124,206300.0
2015-06-29 12:15:00,19.36,19.36,19.32,19.34,372960.0,17.124,17.124,17.0886,17.1063,372960.0
2015-06-29 12:20:00,19.33,19.34,19.31,19.32,372688.0,17.0974,17.1063,17.0797,17.0886,372688.0
2015-06-29 12:25:00,19.33,19.34,19.31,19.34,322288.0,17.0974,17.1063,17.0797,17.1063,322288.0
2015-06-29 12:30:00,19.34,19.35,19.31,19.31,289096.0,17.1063,17.1151,17.0797,17.0797,289096.0
2015-06-29 12:35:00,19.31,19.33,19.3,19.31,179790.0,17.0797,17.0974,17.0709,17.0797,179790.0
2015-06-29 12:40:00,19.3,19.34,19.3,19.34,168828.0,17.0709,17.1063,17.0709,17.1063,168828.0
2015-06-29 12:45:00,19.34,19.37,19.34,19.35,185224.0,17.1063,17.1328,17.1063,17.1151,185224.0
2015-06-29 12:50:00,19.35,19.37,19.33,19.34,383616.0,17.1151,17.1328,17.0974,17.1063,383616.0
2015-06-29 12:55:00,19.33,19.33,19.3,19.32,333918.0,17.0974,17.0974,17.0709,17.0886,333918.0
2015-06-29 13:00:00,19.31,19.33,19.3,19.3,278002.0,17.0797,17.0974,17.0709,17.0709,278002.0
2015-06-29 13:05:00,19.31,19.34,19.29,19.33,679180.0,17.0797,17.1063,17.062,17.0974,679180.0
2015-06-29 13:10:00,19.34,19.34,19.3,19.32,313178.0,17.1063,17.1063,17.0709,17.0886,313178.0
2015-06-29 13:15:00,19.32,19.33,19.31,19.32,194424.0,17.0886,17.0974,17.0797,17.0886,194424.0
2015-06-29 13:20:00,19.32,19.34,19.31,19.33,245248.0,17.0886,17.1063,17.0797,17.0974,245248.0
2015-06-29 13:25:00,19.34,19.34,19.31,19.32,121626.0,17.1063,17.1063,17.0797,17.0886,121626.0
2015-06-29 13:30:00,19.32,19.36,19.31,19.36,390648.0,17.0886,17.124,17.0797,17.124,390648.0
2015-06-29 13:35:00,19.36,19.37,19.34,19.35,80790.0,17.124,17.1328,17.1063,17.1151,80790.0
2015-06-29 13:40:00,19.35,19.35,19.31,19.34,244422.0,17.1151,17.1151,17.0797,17.1063,244422.0
2015-06-29 13:45:00,19.34,19.35,19.33,19.34,339174.0,17.1063,17.1151,17.0974,17.1063,339174.0
2015-06-29 13:50:00,19.34,19.35,19.33,19.34,222308.0,17.1063,17.1151,17.0974,17.1063,222308.0
2015-06-29 13:55:00,19.34,19.38,19.34,19.37,476372.0,17.1063,17.1416,17.1063,17.1328,476372.0
2015-06-29 14:00:00,19.38,19.38,19.34,19.35,146810.0,17.1416,17.1416,17.1063,17.1151,146810.0
2015-06-29 14:05:00,19.34,19.37,19.33,19.34,280682.0,17.1063,17.1328,17.0974,17.1063,280682.0
2015-06-29 14:10:00,19.34,19.35,19.31,19.32,311906.0,17.1063,17.1151,17.0797,17.0886,311906.0
2015-06-29 14:15:00,19.32,19.33,19.31,19.32,136320.0,17.0886,17.0974,17.0797,17.0886,136320.0
2015-06-29 14:20:00,19.32,19.35,19.3,19.31,484372.0,17.0886,17.1151,17.0709,17.0797,484372.0
2015-06-29 14:25:00,19.31,19.32,19.28,19.29,225168.0,17.0797,17.0886,17.0532,17.062,225168.0
2015-06-29 14:30:00,19.29,19.3,19.27,19.28,326596.0,17.062,17.0709,17.0443,17.0532,326596.0
2015-06-29 14:35:00,19.28,19.33,19.26,19.31,383624.0,17.0532,17.0974,17.0355,17.0797,383624.0
2015-06-29 14:40:00,19.31,19.35,19.3,19.35,268498.0,17.0797,17.1151,17.0709,17.1151,268498.0
2015-06-29 14:45:00,19.35,19.38,19.31,19.32,714874.0,17.1151,17.1416,17.0797,17.0886,714874.0
2015-06-29 14:50:00,19.31,19.34,19.3,19.3,475502.0,17.0797,17.1063,17.0709,17.0709,475502.0
2015-06-29 14:55:00,19.3,19.31,19.25,19.26,335466.0,17.0709,17.0797,17.0267,17.0355,335466.0
2015-06-29 15:00:00,19.25,19.25,19.23,19.23,303598.0,17.0267,17.0267,17.009,17.009,303598.0
2015-06-29 15:05:00,19.23,19.24,19.22,19.22,281050.0,17.009,17.0178,17.0001,17.0001,281050.0
2015-06-29 15:10:00,19.22,19.26,19.21,19.23,541998.0,17.0001,17.0355,16.9913,17.009,541998.0
2015-06-29 15:15:00,19.23,19.25,19.2,19.25,743396.0,17.009,17.0267,16.9824,17.0267,743396.0
2015-06-29 15:20:00,19.25,19.27,19.22,19.27,1061012.0,17.0267,17.0443,17.0001,17.0443,1061012.0
2015-06-29 15:25:00,19.27,19.27,19.24,19.24,480556.0,17.0443,17.0443,17.0178,17.0178,480556.0
2015-06-29 15:30:00,19.24,19.26,19.21,19.25,1201712.0,17.0178,17.0355,16.9913,17.0267,1201712.0
2015-06-29 15:35:00,19.24,19.25,19.2,19.21,684410.0,17.0178,17.0267,16.9824,16.9913,684410.0
2015-06-29 15:40:00,19.2,19.22,19.2,19.2,599452.0,16.9824,17.0001,16.9824,16.9824,599452.0
2015-06-29 15:45:00,19.21,19.21,19.2,19.21,811302.0,16.9913,16.9913,16.9824,16.9913,811302.0
2015-06-29 15:50:00,19.2,19.22,19.19,19.21,2036322.0,16.9824,17.0001,16.9736,16.9913,2036322.0
2015-06-29 15:55:00,19.22,19.23,19.19,19.22,1710746.0,17.0001,17.009,16.9736,17.0001,1710746.0
2015-06-30 09:30:00,19.28,19.41,19.27,19.32,497081.0,17.0532,17.1682,17.0443,17.0886,497081.0
2015-06-30 09:35:00,19.32,19.32,19.22,19.26,336981.0,17.0886,17.0886,17.0001,17.0355,336981.0
2015-06-30 09:40:00,19.27,19.27,19.22,19.24,203681.0,17.0443,17.0443,17.0001,17.0178,203681.0
2015-06-30 09:45:00,19.24,19.25,19.15,19.16,320285.0,17.0178,17.0267,16.9382,16.9471,320285.0
2015-06-30 09:50:00,19.17,19.24,19.16,19.18,308594.0,16.9559,17.0178,16.9471,16.9647,308594.0
2015-06-30 09:55:00,19.19,19.22,19.16,19.2,150905.0,16.9736,17.0001,16.9471,16.9824,150905.0
2015-06-30 10:00:00,19.19,19.22,19.18,19.18,162380.0,16.9736,17.0001,16.9647,16.9647,162380.0
2015-06-30 10:05:00,19.19,19.2,19.16,19.18,243035.0,16.9736,16.9824,16.9471,16.9647,243035.0
2015-06-30 10:10:00,19.18,19.19,19.15,19.16,158635.0,16.9647,16.9736,16.9382,16.9471,158635.0
2015-06-30 10:15:00,19.15,19.18,19.13,19.18,86333.0,16.9382,16.9647,16.9205,16.9647,86333.0
2015-06-30 10:20:00,19.18,19.19,19.12,19.16,181762.0,16.9647,16.9736,16.9117,16.9471,181762.0
2015-06-30 10:25:00,19.16,19.2,19.15,19.19,283303.0,16.9471,16.9824,16.9382,16.9736,283303.0
2015-06-30 10:30:00,19.18,19.19,19.12,19.14,158850.0,16.9647,16.9736,16.9117,16.9294,158850.0
2015-06-30 10:35:00,19.13,19.14,19.1,19.12,80062.0,16.9205,16.9294,16.894,16.9117,80062.0
2015-06-30 10:40:00,19.11,19.11,19.09,19.09,90754.0,16.9028,16.9028,16.8851,16.8851,90754.0
2015-06-30 10:45:00,19.09,19.13,19.08,19.08,221839.0,16.8851,16.9205,16.8763,16.8763,221839.0
2015-06-30 10:50:00,19.09,19.09,19.06,19.08,292164.0,16.8851,16.8851,16.8586,16.8763,292164.0
2015-06-30 10:55:00,19.08,19.11,19.06,19.09,230111.0,16.8763,16.9028,16.8586,16.8851,230111.0
2015-06-30 11:00:00,19.09,19.1,19.07,19.09,225459.0,16.8851,16.894,16.8674,16.8851,225459.0
2015-06-30 11:05:00,19.08,19.12,19.08,19.08,64884.0,16.8763,16.9117,16.8763,16.8763,64884.0
2015-06-30 11:10:00,19.09,19.12,19.07,19.11,119470.0,16.8851,16.9117,16.8674,16.9028,119470.0
2015-06-30 11:15:00,19.11,19.17,19.11,19.17,181663.0,16.9028,16.9559,16.9028,16.9559,181663.0
2015-06-30 11:20:00,19.16,19.17,19.13,19.14,121388.0,16.9471,16.9559,16.9205,16.9294,121388.0
2015-06-30 11:25:00,19.13,19.16,19.1,19.11,150866.0,16.9205,16.9471,16.894,16.9028,150866.0
2015-06-30 11:30:00,19.11,19.13,19.08,19.08,93938.0,16.9028,16.9205,16.8763,16.8763,93938.0
2015-06-30 11:35:00,19.09,19.1,19.07,19.09,66067.0,16.8851,16.894,16.8674,16.8851,66067.0
2015-06-30 11:40:00,19.09,19.12,19.09,19.11,79588.0,16.8851,16.9117,16.8851,16.9028,79588.0
2015-06-30 11:45:00,19.12,19.14,19.1,19.14,116947.0,16.9117,16.9294,16.894,16.9294,116947.0
2015-06-30 11:50:00,19.14,19.14,19.1,19.12,123995.0,16.9294,16.9294,16.894,16.9117,123995.0
2015-06-30 11:55:00,19.12,19.13,19.11,19.11,104386.0,16.9117,16.9205,16.9028,16.9028,104386.0
2015-06-30 12:00:00,19.12,19.14,19.11,19.13,96345.0,16.9117,16.9294,16.9028,16.9205,96345.0
2015-06-30 12:05:00,19.13,19.15,19.11,19.15,215929.0,16.9205,16.9382,16.9028,16.9382,215929.0
2015-06-30 12:10:00,19.14,19.15,19.12,19.12,55158.0,16.9294,16.9382,16.9117,16.9117,55158.0
2015-06-30 12:15:00,19.12,19.15,19.12,19.14,60023.0,16.9117,16.9382,16.9117,16.9294,60023.0
2015-06-30 12:20:00,19.14,19.14,19.1,19.12,108864.0,16.9294,16.9294,16.894,16.9117,108864.0
2015-06-30 12:25:00,19.11,19.13,19.08,19.09,118882.0,16.9028,16.9205,16.8763,16.8851,118882.0
2015-06-30 12:30:00,19.08,19.1,19.07,19.09,67635.0,16.8763,16.894,16.8674,16.8851,67635.0
2015-06-30 12:35:00,19.09,19.1,19.07,19.09,96267.0,16.8851,16.894,16.8674,16.8851,96267.0
2015-06-30 12:40:00,19.1,19.12,19.09,19.11,38131.0,16.894,16.9117,16.8851,16.9028,38131.0
2015-06-30 12:45:00,19.11,19.13,19.09,19.12,142360.0,16.9028,16.9205,16.8851,16.9117,142360.0
2015-06-30 12:50:00,19.12,19.13,19.1,19.1,106328.0,16.9117,16.9205,16.894,16.894,106328.0
2015-06-30 12:55:00,19.11,19.14,19.1,19.12,111591.0,16.9028,16.9294,16.894,16.9117,111591.0
2015-06-30 13:00:00,19.12,19.15,19.11,19.14,135149.0,16.9117,16.9382,16.9028,16.9294,135149.0
2015-06-30 13:05:00,19.14,19.15,19.14,19.14,82064.0,16.9294,16.9382,16.9294,16.9294,82064.0
2015-06-30 13:10:00,19.14,19.15,19.13,19.13,45987.0,16.9294,16.9382,16.9205,16.9205,45987.0
2015-06-30 13:15:00,19.12,19.14,19.11,19.12,110530.0,16.9117,16.9294,16.9028,16.9117,110530.0
2015-06-30 13:20:00,19.12,19.13,19.1,19.12,59664.0,16.9117,16.9205,16.894,16.9117,59664.0
2015-06-30 13:25:00,19.12,19.14,19.11,19.14,131415.0,16.9117,16.9294,16.9028,16.9294,131415.0
2015-06-30 13:30:00,19.14,19.18,19.13,19.17,255176.0,16.9294,16.9647,16.9205,16.9559,255176.0
2015-06-30 13:35:00,19.17,19.18,19.16,19.17,56302.0,16.9559,16.9647,16.9471,16.9559,56302.0
2015-06-30 13:40:00,19.17,19.18,19.16,19.16,89683.0,16.9559,16.9647,16.9471,16.9471,89683.0
2015-06-30 13:45:00,19.16,19.19,19.16,19.18,144814.0,16.9471,16.9736,16.9471,16.9647,144814.0
2015-06-30 13:50:00,19.18,19.23,19.17,19.23,132707.0,16.9647,17.009,16.9559,17.009,132707.0
2015-06-30 13:55:00,19.23,19.27,19.22,19.26,255055.0,17.009,17.0443,17.0001,17.0355,255055.0
2015-06-30 14:00:00,19.26,19.27,19.23,19.23,83981.0,17.0355,17.0443,17.009,17.009,83981.0
2015-06-30 14:05:00,19.24,19.32,19.23,19.3,182894.0,17.0178,17.0886,17.009,17.0709,182894.0
2015-06-30 14:10:00,19.3,19.32,19.3,19.32,82093.0,17.0709,17.0886,17.0709,17.0886,82093.0
2015-06-30 14:15:00,19.32,19.34,19.3,19.32,148787.0,17.0886,17.1063,17.0709,17.0886,148787.0
2015-06-30 14:20:00,19.32,19.32,19.27,19.28,93281.0,17.0886,17.0886,17.0443,17.0532,93281.0
2015-06-30 14:25:00,19.27,19.28,19.24,19.26,115112.0,17.0443,17.0532,17.0178,17.0355,115112.0
2015-06-30 14:30:00,19.26,19.27,19.25,19.25,69433.0,17.0355,17.0443,17.0267,17.0267,69433.0
2015-06-30 14:35:00,19.25,19.27,19.25,19.26,148535.0,17.0267,17.0443,17.0267,17.0355,148535.0
2015-06-30 14:40:00,19.25,19.26,19.2,19.23,146640.0,17.0267,17.0355,16.9824,17.009,146640.0
2015-06-30 14:45:00,19.23,19.24,19.22,19.23,80320.0,17.009,17.0178,17.0001,17.009,80320.0
2015-06-30 14:50:00,19.23,19.24,19.21,19.21,59091.0,17.009,17.0178,16.9913,16.9913,59091.0
2015-06-30 14:55:00,19.21,19.23,19.2,19.21,166262.0,16.9913,17.009,16.9824,16.9913,166262.0
2015-06-30 15:00:00,19.21,19.21,19.18,19.2,186939.0,16.9913,16.9913,16.9647,16.9824,186939.0
2015-06-30 15:05:00,19.2,19.23,19.19,19.21,192254.0,16.9824,17.009,16.9736,16.9913,192254.0
2015-06-30 15:10:00,19.21,19.23,19.2,19.2,178230.0,16.9913,17.009,16.9824,16.9824,178230.0
2015-06-30 15:15:00,19.21,19.24,19.2,19.21,245512.0,16.9913,17.0178,16.9824,16.9913,245512.0
2015-06-30 15:20:00,19.21,19.23,19.19,19.21,231219.0,16.9913,17.009,16.9736,16.9913,231219.0
2015-06-30 15:25:00,19.2,19.24,19.19,19.24,202479.0,16.9824,17.0178,16.9736,17.0178,202479.0
2015-06-30 15:30:00,19.24,19.27,19.24,19.27,196196.0,17.0178,17.0443,17.0178,17.0443,196196.0
2015-06-30 15:35:00,19.27,19.27,19.25,19.27,201057.0,17.0443,17.0443,17.0267,17.0443,201057.0
2015-06-30 15:40:00,19.27,19.27,19.23,19.26,367005.0,17.0443,17.0443,17.009,17.0355,367005.0
2015-06-30 15:45:00,19.26,19.3,19.25,19.27,379060.0,17.0355,17.0709,17.0267,17.0443,379060.0
2015-06-30 15:50:00,19.26,19.28,19.25,19.26,295309.0,17.0355,17.0532,17.0267,17.0355,295309.0
2015-06-30 15:55:00,19.26,19.27,19.2,19.21,972027.0,17.0355,17.0443,16.9824,16.9913,972027.0
2015-07-01 09:30:00,19.34,19.53,19.34,19.52,413395.0,17.1063,17.2743,17.1063,17.2655,413395.0
2015-07-01 09:35:00,19.52,19.66,19.51,19.64,419252.0,17.2655,17.3893,17.2566,17.3716,419252.0
2015-07-01 09:40:00,19.65,19.66,19.6,19.62,388651.0,17.3805,17.3893,17.3362,17.3539,388651.0
2015-07-01 09:45:00,19.63,19.63,19.55,19.6,237092.0,17.3628,17.3628,17.292,17.3362,237092.0
2015-07-01 09:50:00,19.6,19.61,19.55,19.56,139126.0,17.3362,17.3451,17.292,17.3009,139126.0
2015-07-01 09:55:00,19.57,19.61,19.56,19.61,192055.0,17.3097,17.3451,17.3009,17.3451,192055.0
2015-07-01 10:00:00,19.6,19.64,19.57,19.64,178052.0,17.3362,17.3716,17.3097,17.3716,178052.0
2015-07-01 10:05:00,19.63,19.64,19.6,19.62,290802.0,17.3628,17.3716,17.3362,17.3539,290802.0
2015-07-01 10:10:00,19.63,19.63,19.54,19.58,165217.0,17.3628,17.3628,17.2832,17.3185,165217.0
2015-07-01 10:15:00,19.59,19.61,19.57,19.57,181354.0,17.3274,17.3451,17.3097,17.3097,181354.0
2015-07-01 10:20:00,19.58,19.6,19.56,19.6,126304.0,17.3185,17.3362,17.3009,17.3362,126304.0
2015-07-01 10:25:00,19.6,19.62,19.57,19.58,150937.0,17.3362,17.3539,17.3097,17.3185,150937.0
2015-07-01 10:30:00,19.58,19.59,19.49,19.55,383788.0,17.3185,17.3274,17.2389,17.292,383788.0
2015-07-01 10:35:00,19.55,19.61,19.53,19.53,215921.0,17.292,17.3451,17.2743,17.2743,215921.0
2015-07-01 10:40:00,19.53,19.56,19.53,19.54,122283.0,17.2743,17.3009,17.2743,17.2832,122283.0
2015-07-01 10:45:00,19.54,19.55,19.5,19.5,111198.0,17.2832,17.292,17.2478,17.2478,111198.0
2015-07-01 10:50:00,19.5,19.55,19.49,19.55,290385.0,17.2478,17.292,17.2389,17.292,290385.0
2015-07-01 10:55:00,19.55,19.58,19.54,19.56,67980.0,17.292,17.3185,17.2832,17.3009,67980.0
2015-07-01 11:00:00,19.57,19.58,19.53,19.56,96738.0,17.3097,17.3185,17.2743,17.3009,96738.0
2015-07-01 11:05:00,19.55,19.6,19.55,19.57,178808.0,17.292,17.3362,17.292,17.3097,178808.0
2015-07-01 11:10:00,19.57,19.58,19.53,19.54,64691.0,17.3097,17.3185,17.2743,17.2832,64691.0
2015-07-01 11:15:00,19.53,19.58,19.53,19.55,161068.0,17.2743,17.3185,17.2743,17.292,161068.0
2015-07-01 11:20:00,19.54,19.56,19.53,19.55,33041.0,17.2832,17.3009,17.2743,17.292,33041.0
2015-07-01 11:25:00,19.56,19.58,19.54,19.55,153573.0,17.3009,17.3185,17.2832,17.292,153573.0
2015-07-01 11:30:00,19.54,19.56,19.53,19.56,67581.0,17.2832,17.3009,17.2743,17.3009,67581.0
2015-07-01 11:35:00,19.56,19.56,19.5,19.51,44448.0,17.3009,17.3009,17.2478,17.2566,44448.0
2015-07-01 11:40:00,19.51,19.52,19.5,19.51,90836.0,17.2566,17.2655,17.2478,17.2566,90836.0
2015-07-01 11:45:00,19.5,19.52,19.49,19.51,92578.0,17.2478,17.2655,17.2389,17.2566,92578.0
2015-07-01 11:50:00,19.51,19.53,19.49,19.49,78798.0,17.2566,17.2743,17.2389,17.2389,78798.0
2015-07-01 11:55:00,19.49,19.52,19.48,19.49,88212.0,17.2389,17.2655,17.2301,17.2389,88212.0
2015-07-01 12:00:00,19.48,19.51,19.47,19.49,74261.0,17.2301,17.2566,17.2212,17.2389,74261.0
2015-07-01 12:05:00,19.49,19.52,19.49,19.49,57490.0,17.2389,17.2655,17.2389,17.2389,57490.0
2015-07-01 12:10:00,19.49,19.51,19.47,19.48,85890.0,17.2389,17.2566,17.2212,17.2301,85890.0
2015-07-01 12:15:00,19.47,19.51,19.45,19.47,203467.0,17.2212,17.2566,17.2036,17.2212,203467.0
2015-07-01 12:20:00,19.47,19.48,19.43,19.44,90808.0,17.2212,17.2301,17.1859,17.1947,90808.0
2015-07-01 12:25:00,19.44,19.48,19.43,19.47,138269.0,17.1947,17.2301,17.1859,17.2212,138269.0
2015-07-01 12:30:00,19.47,19.48,19.45,19.47,97885.0,17.2212,17.2301,17.2036,17.2212,97885.0
2015-07-01 12:35:00,19.47,19.48,19.46,19.47,44833.0,17.2212,17.2301,17.2124,17.2212,44833.0
2015-07-01 12:40:00,19.48,19.48,19.4,19.4,206576.0,17.2301,17.2301,17.1593,17.1593,206576.0
2015-07-01 12:45:00,19.4,19.44,19.4,19.43,80938.0,17.1593,17.1947,17.1593,17.1859,80938.0
2015-07-01 12:50:00,19.44,19.46,19.43,19.46,55089.0,17.1947,17.2124,17.1859,17.2124,55089.0
2015-07-01 12:55:00,19.46,19.46,19.41,19.42,119321.0,17.2124,17.2124,17.1682,17.177,119321.0
2015-07-01 13:00:00,19.42,19.43,19.38,19.43,364894.0,17.177,17.1859,17.1416,17.1859,364894.0
2015-07-01 13:05:00,19.43,19.45,19.42,19.45,185287.0,17.1859,17.2036,17.177,17.2036,185287.0
2015-07-01 13:10:00,19.45,19.45,19.43,19.45,65547.0,17.2036,17.2036,17.1859,17.2036,65547.0
2015-07-01 13:15:00,19.45,19.46,19.44,19.45,69211.0,17.2036,17.2124,17.1947,17.2036,69211.0
2015-07-01 13:20:00,19.45,19.48,19.44,19.47,96557.0,17.2036,17.2301,17.1947,17.2212,96557.0
2015-07-01 13:25:00,19.48,19.5,19.46,19.48,211259.0,17.2301,17.2478,17.2124,17.2301,211259.0
2015-07-01 13:30:00,19.48,19.5,19.47,19.48,159296.0,17.2301,17.2478,17.2212,17.2301,159296.0
2015-07-01 13:35:00,19.48,19.5,19.47,19.47,73057.0,17.2301,17.2478,17.2212,17.2212,73057.0
2015-07-01 13:40:00,19.47,19.48,19.46,19.47,131213.0,17.2212,17.2301,17.2124,17.2212,131213.0
2015-07-01 13:45:00,19.48,19.48,19.46,19.48,50702.0,17.2301,17.2301,17.2124,17.2301,50702.0
2015-07-01 13:50:00,19.48,19.48,19.46,19.46,30162.0,17.2301,17.2301,17.2124,17.2124,30162.0
2015-07-01 13:55:00,19.46,19.47,19.41,19.41,180678.0,17.2124,17.2212,17.1682,17.1682,180678.0
2015-07-01 14:00:00,19.41,19.44,19.39,19.39,167626.0,17.1682,17.1947,17.1505,17.1505,167626.0
2015-07-01 14:05:00,19.4,19.41,19.39,19.39,35650.0,17.1593,17.1682,17.1505,17.1505,35650.0
2015-07-01 14:10:00,19.39,19.42,19.39,19.42,45835.0,17.1505,17.177,17.1505,17.177,45835.0
2015-07-01 14:15:00,19.41,19.42,19.39,19.41,110904.0,17.1682,17.177,17.1505,17.1682,110904.0
2015-07-01 14:20:00,19.41,19.43,19.41,19.41,255779.0,17.1682,17.1859,17.1682,17.1682,255779.0
2015-07-01 14:25:00,19.41,19.43,19.41,19.41,247734.0,17.1682,17.1859,17.1682,17.1682,247734.0
2015-07-01 14:30:00,19.42,19.42,19.4,19.41,143643.0,17.177,17.177,17.1593,17.1682,143643.0
2015-07-01 14:35:00,19.4,19.43,19.39,19.42,124150.0,17.1593,17.1859,17.1505,17.177,124150.0
2015-07-01 14:40:00,19.42,19.42,19.4,19.41,35002.0,17.177,17.177,17.1593,17.1682,35002.0
2015-07-01 14:45:00,19.41,19.44,19.4,19.43,120510.0,17.1682,17.1947,17.1593,17.1859,120510.0
2015-07-01 14:50:00,19.42,19.45,19.42,19.45,74775.0,17.177,17.2036,17.177,17.2036,74775.0
2015-07-01 14:55:00,19.44,19.45,19.42,19.42,107941.0,17.1947,17.2036,17.177,17.177,107941.0
2015-07-01 15:00:00,19.43,19.44,19.42,19.44,32948.0,17.1859,17.1947,17.177,17.1947,32948.0
2015-07-01 15:05:00,19.44,19.46,19.44,19.45,125189.0,17.1947,17.2124,17.1947,17.2036,125189.0
2015-07-01 15:10:00,19.44,19.45,19.42,19.44,103186.0,17.1947,17.2036,17.177,17.1947,103186.0
2015-07-01 15:15:00,19.45,19.45,19.44,19.45,45375.0,17.2036,17.2036,17.1947,17.2036,45375.0
2015-07-01 15:20:00,19.45,19.49,19.44,19.48,141067.0,17.2036,17.2389,17.1947,17.2301,141067.0
2015-07-01 15:25:00,19.49,19.49,19.47,19.47,133349.0,17.2389,17.2389,17.2212,17.2212,133349.0
2015-07-01 15:30:00,19.47,19.48,19.47,19.47,66117.0,17.2212,17.2301,17.2212,17.2212,66117.0
2015-07-01 15:35:00,19.47,19.48,19.46,19.46,111410.0,17.2212,17.2301,17.2124,17.2124,111410.0
2015-07-01 15:40:00,19.46,19.49,19.44,19.48,346918.0,17.2124,17.2389,17.1947,17.2301,346918.0
2015-07-01 15:45:00,19.48,19.49,19.47,19.48,206765.0,17.2301,17.2389,17.2212,17.2301,206765.0
2015-07-01 15:50:00,19.49,19.52,19.48,19.5,542261.0,17.2389,17.2655,17.2301,17.2478,542261.0
2015-07-01 15:55:00,19.51,19.52,19.5,19.5,513543.0,17.2566,17.2655,17.2478,17.2478,513543.0
2015-07-02 09:30:00,19.55,19.6,19.47,19.47,285725.0,17.292,17.3362,17.2212,17.2212,285725.0
2015-07-02 09:35:00,19.47,19.52,19.47,19.47,134318.0,17.2212,17.2655,17.2212,17.2212,134318.0
2015-07-02 09:40:00,19.48,19.53,19.45,19.52,115036.0,17.2301,17.2743,17.2036,17.2655,115036.0
2015-07-02 09:45:00,19.53,19.58,19.52,19.54,223746.0,17.2743,17.3185,17.2655,17.2832,223746.0
2015-07-02 09:50:00,19.53,19.55,19.51,19.54,102908.0,17.2743,17.292,17.2566,17.2832,102908.0
2015-07-02 09:55:00,19.55,19.55,19.49,19.51,183743.0,17.292,17.292,17.2389,17.2566,183743.0
2015-07-02 10:00:00,19.51,19.54,19.5,19.54,185457.0,17.2566,17.2832,17.2478,17.2832,185457.0
2015-07-02 10:05:00,19.53,19.55,19.51,19.53,88405.0,17.2743,17.292,17.2566,17.2743,88405.0
2015-07-02 10:10:00,19.52,19.54,19.51,19.52,122937.0,17.2655,17.2832,17.2566,17.2655,122937.0
2015-07-02 10:15:00,19.52,19.55,19.51,19.53,107487.0,17.2655,17.292,17.2566,17.2743,107487.0
2015-07-02 10:20:00,19.53,19.59,19.52,19.55,132202.0,17.2743,17.3274,17.2655,17.292,132202.0
2015-07-02 10:25:00,19.55,19.59,19.55,19.57,89661.0,17.292,17.3274,17.292,17.3097,89661.0
2015-07-02 10:30:00,19.56,19.58,19.54,19.57,66365.0,17.3009,17.3185,17.2832,17.3097,66365.0
2015-07-02 10:35:00,19.56,19.58,19.53,19.54,253820.0,17.3009,17.3185,17.2743,17.2832,253820.0
2015-07-02 10:40:00,19.54,19.59,19.53,19.59,62426.0,17.2832,17.3274,17.2743,17.3274,62426.0
2015-07-02 10:45:00,19.59,19.62,19.59,19.6,122632.0,17.3274,17.3539,17.3274,17.3362,122632.0
2015-07-02 10:50:00,19.59,19.64,19.56,19.61,185829.0,17.3274,17.3716,17.3009,17.3451,185829.0
2015-07-02 10:55:00,19.61,19.62,19.59,19.6,152028.0,17.3451,17.3539,17.3274,17.3362,152028.0
2015-07-02 11:00:00,19.6,19.61,19.55,19.57,82802.0,17.3362,17.3451,17.292,17.3097,82802.0
2015-07-02 11:05:00,19.57,19.58,19.54,19.54,103632.0,17.3097,17.3185,17.2832,17.2832,103632.0
2015-07-02 11:10:00,19.54,19.54,19.52,19.52,55972.0,17.2832,17.2832,17.2655,17.2655,55972.0
2015-07-02 11:15:00,19.52,19.54,19.51,19.53,77274.0,17.2655,17.2832,17.2566,17.2743,77274.0
2015-07-02 11:20:00,19.52,19.54,19.51,19.53,87456.0,17.2655,17.2832,17.2566,17.2743,87456.0
2015-07-02 11:25:00,19.53,19.54,19.51,19.52,121992.0,17.2743,17.2832,17.2566,17.2655,121992.0
2015-07-02 11:30:00,19.51,19.54,19.5,19.54,41689.0,17.2566,17.2832,17.2478,17.2832,41689.0
2015-07-02 11:35:00,19.54,19.54,19.52,19.52,83733.0,17.2832,17.2832,17.2655,17.2655,83733.0
2015-07-02 11:40:00,19.52,19.53,19.5,19.51,133591.0,17.2655,17.2743,17.2478,17.2566,133591.0
2015-07-02 11:45:00,19.51,19.51,19.48,19.48,59867.0,17.2566,17.2566,17.2301,17.2301,59867.0
2015-07-02 11:50:00,19.49,19.5,19.48,19.5,50846.0,17.2389,17.2478,17.2301,17.2478,50846.0
2015-07-02 11:55:00,19.5,19.5,19.48,19.49,52905.0,17.2478,17.2478,17.2301,17.2389,52905.0
2015-07-02 12:00:00,19.5,19.51,19.49,19.51,38799.0,17.2478,17.2566,17.2389,17.2566,38799.0
2015-07-02 12:05:00,19.51,19.52,19.5,19.52,36707.0,17.2566,17.2655,17.2478,17.2655,36707.0
2015-07-02 12:10:00,19.52,19.52,19.5,19.52,62128.0,17.2655,17.2655,17.2478,17.2655,62128.0
2015-07-02 12:15:00,19.52,19.52,19.49,19.5,88734.0,17.2655,17.2655,17.2389,17.2478,88734.0
2015-07-02 12:20:00,19.5,19.51,19.48,19.48,60743.0,17.2478,17.2566,17.2301,17.2301,60743.0
2015-07-02 12:25:00,19.49,19.52,19.48,19.5,64258.0,17.2389,17.2655,17.2301,17.2478,64258.0
2015-07-02 12:30:00,19.49,19.53,19.49,19.53,138460.0,17.2389,17.2743,17.2389,17.2743,138460.0
2015-07-02 12:35:00,19.53,19.54,19.51,19.52,96486.0,17.2743,17.2832,17.2566,17.2655,96486.0
2015-07-02 12:40:00,19.51,19.54,19.51,19.54,53915.0,17.2566,17.2832,17.2566,17.2832,53915.0
2015-07-02 12:45:00,19.54,19.55,19.53,19.55,59205.0,17.2832,17.292,17.2743,17.292,59205.0
2015-07-02 12:50:00,19.55,19.56,19.53,19.54,77700.0,17.292,17.3009,17.2743,17.2832,77700.0
2015-07-02 12:55:00,19.53,19.56,19.53,19.56,30674.0,17.2743,17.3009,17.2743,17.3009,30674.0
2015-07-02 13:00:00,19.56,19.56,19.52,19.54,71071.0,17.3009,17.3009,17.2655,17.2832,71071.0
2015-07-02 13:05:00,19.54,19.56,19.53,19.56,55738.0,17.2832,17.3009,17.2743,17.3009,55738.0
2015-07-02 13:10:00,19.56,19.56,19.54,19.54,43370.0,17.3009,17.3009,17.2832,17.2832,43370.0
2015-07-02 13:15:00,19.53,19.56,19.53,19.55,70965.0,17.2743,17.3009,17.2743,17.292,70965.0
2015-07-02 13:20:00,19.54,19.55,19.53,19.55,75563.0,17.2832,17.292,17.2743,17.292,75563.0
2015-07-02 13:25:00,19.55,19.57,19.54,19.57,55235.0,17.292,17.3097,17.2832,17.3097,55235.0
2015-07-02 13:30:00,19.57,19.58,19.56,19.57,57943.0,17.3097,17.3185,17.3009,17.3097,57943.0
2015-07-02 13:35:00,19.57,19.57,19.54,19.54,61405.0,17.3097,17.3097,17.2832,17.2832,61405.0
2015-07-02 13:40:00,19.54,19.56,19.54,19.56,33925.0,17.2832,17.3009,17.2832,17.3009,33925.0
2015-07-02 13:45:00,19.55,19.59,19.55,19.58,63670.0,17.292,17.3274,17.292,17.3185,63670.0
2015-07-02 13:50:00,19.58,19.58,19.55,19.55,53657.0,17.3185,17.3185,17.292,17.292,53657.0
2015-07-02 13:55:00,19.55,19.56,19.54,19.55,70130.0,17.292,17.3009,17.2832,17.292,70130.0
2015-07-02 14:00:00,19.56,19.58,19.55,19.58,180100.0,17.3009,17.3185,17.292,17.3185,180100.0
2015-07-02 14:05:00,19.58,19.58,19.55,19.57,106116.0,17.3185,17.3185,17.292,17.3097,106116.0
2015-07-02 14:10:00,19.57,19.58,19.55,19.55,66215.0,17.3097,17.3185,17.292,17.292,66215.0
2015-07-02 14:15:00,19.55,19.56,19.54,19.56,43371.0,17.292,17.3009,17.2832,17.3009,43371.0
2015-07-02 14:20:00,19.56,19.58,19.55,19.57,74457.0,17.3009,17.3185,17.292,17.3097,74457.0
2015-07-02 14:25:00,19.57,19.57,19.55,19.55,40879.0,17.3097,17.3097,17.292,17.292,40879.0
2015-07-02 14:30:00,19.55,19.57,19.55,19.57,51513.0,17.292,17.3097,17.292,17.3097,51513.0
2015-07-02 14:35:00,19.57,19.58,19.56,19.57,51107.0,17.3097,17.3185,17.3009,17.3097,51107.0
2015-07-02 14:40:00,19.57,19.58,19.55,19.57,61943.0,17.3097,17.3185,17.292,17.3097,61943.0
2015-07-02 14:45:00,19.57,19.59,19.56,19.58,98122.0,17.3097,17.3274,17.3009,17.3185,98122.0
2015-07-02 14:50:00,19.59,19.59,19.58,19.59,35104.0,17.3274,17.3274,17.3185,17.3274,35104.0
2015-07-02 14:55:00,19.59,19.62,19.58,19.6,211097.0,17.3274,17.3539,17.3185,17.3362,211097.0
2015-07-02 15:00:00,19.6,19.61,19.58,19.61,87128.0,17.3362,17.3451,17.3185,17.3451,87128.0
2015-07-02 15:05:00,19.61,19.61,19.58,19.59,89049.0,17.3451,17.3451,17.3185,17.3274,89049.0
2015-07-02 15:10:00,19.58,19.6,19.58,19.6,65412.0,17.3185,17.3362,17.3185,17.3362,65412.0
2015-07-02 15:15:00,19.6,19.6,19.58,19.59,79898.0,17.3362,17.3362,17.3185,17.3274,79898.0
2015-07-02 15:20:00,19.58,19.62,19.58,19.62,84900.0,17.3185,17.3539,17.3185,17.3539,84900.0
2015-07-02 15:25:00,19.62,19.63,19.61,19.61,116709.0,17.3539,17.3628,17.3451,17.3451,116709.0
2015-07-02 15:30:00,19.61,19.62,19.59,19.61,141685.0,17.3451,17.3539,17.3274,17.3451,141685.0
2015-07-02 15:35:00,19.61,19.62,19.58,19.59,135674.0,17.3451,17.3539,17.3185,17.3274,135674.0
2015-07-02 15:40:00,19.59,19.6,19.58,19.6,130215.0,17.3274,17.3362,17.3185,17.3362,130215.0
2015-07-02 15:45:00,19.6,19.61,19.59,19.6,145297.0,17.3362,17.3451,17.3274,17.3362,145297.0
2015-07-02 15:50:00,19.61,19.62,19.6,19.6,370780.0,17.3451,17.3539,17.3362,17.3362,370780.0
2015-07-02 15:55:00,19.6,19.63,19.6,19.6,603665.0,17.3362,17.3628,17.3362,17.3362,603665.0
2015-07-06 09:30:00,19.38,19.49,19.32,19.42,433446.0,17.1416,17.2389,17.0886,17.177,433446.0
2015-07-06 09:35:00,19.42,19.51,19.4,19.44,212004.0,17.177,17.2566,17.1593,17.1947,212004.0
2015-07-06 09:40:00,19.43,19.54,19.43,19.5,397919.0,17.1859,17.2832,17.1859,17.2478,397919.0
2015-07-06 09:45:00,19.51,19.54,19.48,19.54,142603.0,17.2566,17.2832,17.2301,17.2832,142603.0
2015-07-06 09:50:00,19.54,19.56,19.52,19.55,122643.0,17.2832,17.3009,17.2655,17.292,122643.0
2015-07-06 09:55:00,19.55,19.55,19.5,19.53,106746.0,17.292,17.292,17.2478,17.2743,106746.0
2015-07-06 10:00:00,19.53,19.59,19.53,19.59,226832.0,17.2743,17.3274,17.2743,17.3274,226832.0
2015-07-06 10:05:00,19.59,19.64,19.56,19.62,403038.0,17.3274,17.3716,17.3009,17.3539,403038.0
2015-07-06 10:10:00,19.63,19.67,19.62,19.65,210773.0,17.3628,17.3981,17.3539,17.3805,210773.0
2015-07-06 10:15:00,19.65,19.66,19.61,19.64,139250.0,17.3805,17.3893,17.3451,17.3716,139250.0
2015-07-06 10:20:00,19.63,19.65,19.6,19.6,85922.0,17.3628,17.3805,17.3362,17.3362,85922.0
2015-07-06 10:25:00,19.61,19.63,19.6,19.63,119572.0,17.3451,17.3628,17.3362,17.3628,119572.0
2015-07-06 10:30:00,19.63,19.65,19.6,19.64,125933.0,17.3628,17.3805,17.3362,17.3716,125933.0
2015-07-06 10:35:00,19.63,19.67,19.63,19.65,153269.0,17.3628,17.3981,17.3628,17.3805,153269.0
2015-07-06 10:40:00,19.65,19.7,19.64,19.69,103122.0,17.3805,17.4247,17.3716,17.4158,103122.0
2015-07-06 10:45:00,19.69,19.72,19.69,19.7,83460.0,17.4158,17.4424,17.4158,17.4247,83460.0
2015-07-06 10:50:00,19.7,19.71,19.66,19.67,100037.0,17.4247,17.4335,17.3893,17.3981,100037.0
2015-07-06 10:55:00,19.67,19.68,19.64,19.64,85063.0,17.3981,17.407,17.3716,17.3716,85063.0
2015-07-06 11:00:00,19.65,19.66,19.63,19.64,79940.0,17.3805,17.3893,17.3628,17.3716,79940.0
2015-07-06 11:05:00,19.64,19.65,19.61,19.62,91040.0,17.3716,17.3805,17.3451,17.3539,91040.0
2015-07-06 11:10:00,19.62,19.62,19.57,19.58,89725.0,17.3539,17.3539,17.3097,17.3185,89725.0
2015-07-06 11:15:00,19.58,19.58,19.53,19.55,127335.0,17.3185,17.3185,17.2743,17.292,127335.0
2015-07-06 11:20:00,19.54,19.55,19.52,19.54,87862.0,17.2832,17.292,17.2655,17.2832,87862.0
2015-07-06 11:25:00,19.54,19.59,19.54,19.57,109368.0,17.2832,17.3274,17.2832,17.3097,109368.0
2015-07-06 11:30:00,19.57,19.58,19.54,19.58,59031.0,17.3097,17.3185,17.2832,17.3185,59031.0
2015-07-06 11:35:00,19.58,19.58,19.55,19.57,88578.0,17.3185,17.3185,17.292,17.3097,88578.0
2015-07-06 11:40:00,19.57,19.57,19.56,19.57,30683.0,17.3097,17.3097,17.3009,17.3097,30683.0
2015-07-06 11:45:00,19.57,19.58,19.55,19.58,45264.0,17.3097,17.3185,17.292,17.3185,45264.0
2015-07-06 11:50:00,19.58,19.58,19.54,19.54,96726.0,17.3185,17.3185,17.2832,17.2832,96726.0
2015-07-06 11:55:00,19.54,19.54,19.52,19.54,79671.0,17.2832,17.2832,17.2655,17.2832,79671.0
2015-07-06 12:00:00,19.54,19.54,19.52,19.52,56236.0,17.2832,17.2832,17.2655,17.2655,56236.0
2015-07-06 12:05:00,19.53,19.54,19.52,19.53,58555.0,17.2743,17.2832,17.2655,17.2743,58555.0
2015-07-06 12:10:00,19.53,19.54,19.52,19.53,39696.0,17.2743,17.2832,17.2655,17.2743,39696.0
2015-07-06 12:15:00,19.53,19.55,19.52,19.53,81031.0,17.2743,17.292,17.2655,17.2743,81031.0
2015-07-06 12:20:00,19.54,19.55,19.53,19.54,101848.0,17.2832,17.292,17.2743,17.2832,101848.0
2015-07-06 12:25:00,19.54,19.55,19.53,19.54,84209.0,17.2832,17.292,17.2743,17.2832,84209.0
2015-07-06 12:30:00,19.53,19.54,19.49,19.51,99331.0,17.2743,17.2832,17.2389,17.2566,99331.0
2015-07-06 12:35:00,19.5,19.5,19.48,19.49,31495.0,17.2478,17.2478,17.2301,17.2389,31495.0
2015-07-06 12:40:00,19.48,19.5,19.47,19.49,48326.0,17.2301,17.2478,17.2212,17.2389,48326.0
2015-07-06 12:45:00,19.5,19.5,19.46,19.46,86474.0,17.2478,17.2478,17.2124,17.2124,86474.0
2015-07-06 12:50:00,19.46,19.47,19.45,19.47,33960.0,17.2124,17.2212,17.2036,17.2212,33960.0
2015-07-06 12:55:00,19.47,19.47,19.45,19.45,40519.0,17.2212,17.2212,17.2036,17.2036,40519.0
2015-07-06 13:00:00,19.45,19.46,19.45,19.46,6895.0,17.2036,17.2124,17.2036,17.2124,6895.0
2015-07-06 13:05:00,19.46,19.47,19.43,19.43,78687.0,17.2124,17.2212,17.1859,17.1859,78687.0
2015-07-06 13:10:00,19.44,19.44,19.42,19.42,32149.0,17.1947,17.1947,17.177,17.177,32149.0
2015-07-06 13:15:00,19.42,19.43,19.37,19.37,119561.0,17.177,17.1859,17.1328,17.1328,119561.0
2015-07-06 13:20:00,19.38,19.39,19.37,19.39,73487.0,17.1416,17.1505,17.1328,17.1505,73487.0
2015-07-06 13:25:00,19.39,19.39,19.36,19.36,41883.0,17.1505,17.1505,17.124,17.124,41883.0
2015-07-06 13:30:00,19.36,19.36,19.34,19.35,79621.0,17.124,17.124,17.1063,17.1151,79621.0
2015-07-06 13:35:00,19.36,19.36,19.34,19.34,310693.0,17.124,17.124,17.1063,17.1063,310693.0
2015-07-06 13:40:00,19.34,19.34,19.3,19.32,128512.0,17.1063,17.1063,17.0709,17.0886,128512.0
2015-07-06 13:45:00,19.31,19.32,19.29,19.31,58710.0,17.0797,17.0886,17.062,17.0797,58710.0
2015-07-06 13:50:00,19.31,19.33,19.29,19.32,114410.0,17.0797,17.0974,17.062,17.0886,114410.0
2015-07-06 13:55:00,19.31,19.32,19.31,19.32,53028.0,17.0797,17.0886,17.0797,17.0886,53028.0
2015-07-06 14:00:00,19.31,19.32,19.29,19.3,53912.0,17.0797,17.0886,17.062,17.0709,53912.0
2015-07-06 14:05:00,19.3,19.31,19.27,19.31,199879.0,17.0709,17.0797,17.0443,17.0797,199879.0
2015-07-06 14:10:00,19.31,19.34,19.3,19.33,111392.0,17.0797,17.1063,17.0709,17.0974,111392.0
2015-07-06 14:15:00,19.32,19.35,19.31,19.34,106345.0,17.0886,17.1151,17.0797,17.1063,106345.0
2015-07-06 14:20:00,19.33,19.34,19.31,19.31,86679.0,17.0974,17.1063,17.0797,17.0797,86679.0
2015-07-06 14:25:00,19.3,19.31,19.28,19.28,58456.0,17.0709,17.0797,17.0532,17.0532,58456.0
2015-07-06 14:30:00,19.27,19.29,19.26,19.29,74188.0,17.0443,17.062,17.0355,17.062,74188.0
2015-07-06 14:35:00,19.29,19.3,19.28,19.28,101074.0,17.062,17.0709,17.0532,17.0532,101074.0
2015-07-06 14:40:00,19.28,19.29,19.25,19.27,91205.0,17.0532,17.062,17.0267,17.0443,91205.0
2015-07-06 14:45:00,19.27,19.3,19.27,19.3,127229.0,17.0443,17.0709,17.0443,17.0709,127229.0
2015-07-06 14:50:00,19.3,19.31,19.28,19.29,84681.0,17.0709,17.0797,17.0532,17.062,84681.0
2015-07-06 14:55:00,19.29,19.29,19.28,19.28,19917.0,17.062,17.062,17.0532,17.0532,19917.0
2015-07-06 15:00:00,19.28,19.31,19.28,19.3,109274.0,17.0532,17.0797,17.0532,17.0709,109274.0
2015-07-06 15:05:00,19.3,19.32,19.29,19.32,71495.0,17.0709,17.0886,17.062,17.0886,71495.0
2015-07-06 15:10:00,19.32,19.34,19.3,19.34,131232.0,17.0886,17.1063,17.0709,17.1063,131232.0
2015-07-06 15:15:00,19.34,19.35,19.33,19.34,78688.0,17.1063,17.1151,17.0974,17.1063,78688.0
2015-07-06 15:20:00,19.34,19.38,19.33,19.36,161535.0,17.1063,17.1416,17.0974,17.124,161535.0
2015-07-06 15:25:00,19.36,19.37,19.34,19.34,131394.0,17.124,17.1328,17.1063,17.1063,131394.0
2015-07-06 15:30:00,19.35,19.37,19.34,19.35,289616.0,17.1151,17.1328,17.1063,17.1151,289616.0
2015-07-06 15:35:00,19.35,19.35,19.32,19.32,451065.0,17.1151,17.1151,17.0886,17.0886,451065.0
2015-07-06 15:40:00,19.32,19.33,19.3,19.31,155235.0,17.0886,17.0974,17.0709,17.0797,155235.0
2015-07-06 15:45:00,19.31,19.32,19.29,19.3,500311.0,17.0797,17.0886,17.062,17.0709,500311.0
2015-07-06 15:50:00,19.3,19.32,19.29,19.3,442456.0,17.0709,17.0886,17.062,17.0709,442456.0
2015-07-06 15:55:00,19.31,19.31,19.26,19.27,862716.0,17.0797,17.0797,17.0355,17.0443,862716.0
2015-07-07 09:30:00,19.23,19.3,19.17,19.19,280317.0,17.009,17.0709,16.9559,16.9736,280317.0
2015-07-07 09:35:00,19.18,19.18,19.06,19.07,228686.0,16.9647,16.9647,16.8586,16.8674,228686.0
2015-07-07 09:40:00,19.07,19.08,19.02,19.07,126928.0,16.8674,16.8763,16.8232,16.8674,126928.0
2015-07-07 09:45:00,19.06,19.07,19.01,19.07,205131.0,16.8586,16.8674,16.8144,16.8674,205131.0
2015-07-07 09:50:00,19.06,19.07,19.04,19.06,102387.0,16.8586,16.8674,16.8409,16.8586,102387.0
2015-07-07 09:55:00,19.06,19.07,18.95,18.98,229737.0,16.8586,16.8674,16.7613,16.7878,229737.0
2015-07-07 10:00:00,18.97,19.0,18.95,18.95,158834.0,16.779,16.8055,16.7613,16.7613,158834.0
2015-07-07 10:05:00,18.96,18.96,18.83,18.89,353585.0,16.7702,16.7702,16.6552,16.7082,353585.0
2015-07-07 10:10:00,18.89,18.93,18.87,18.88,136037.0,16.7082,16.7436,16.6905,16.6994,136037.0
2015-07-07 10:15:00,18.88,18.93,18.85,18.93,222071.0,16.6994,16.7436,16.6729,16.7436,222071.0
2015-07-07 10:20:00,18.93,18.94,18.89,18.89,198464.0,16.7436,16.7525,16.7082,16.7082,198464.0
2015-07-07 10:25:00,18.89,18.9,18.84,18.86,337742.0,16.7082,16.7171,16.664,16.6817,337742.0
2015-07-07 10:30:00,18.85,18.86,18.8,18.81,189652.0,16.6729,16.6817,16.6286,16.6375,189652.0
2015-07-07 10:35:00,18.81,18.84,18.77,18.78,211682.0,16.6375,16.664,16.6021,16.6109,211682.0
2015-07-07 10:40:00,18.79,18.79,18.73,18.79,229491.0,16.6198,16.6198,16.5667,16.6198,229491.0
2015-07-07 10:45:00,18.79,18.91,18.78,18.9,266392.0,16.6198,16.7259,16.6109,16.7171,266392.0
2015-07-07 10:50:00,18.89,18.97,18.89,18.96,144399.0,16.7082,16.779,16.7082,16.7702,144399.0
2015-07-07 10:55:00,18.96,18.97,18.9,18.92,165216.0,16.7702,16.779,16.7171,16.7348,165216.0
2015-07-07 11:00:00,18.91,18.91,18.86,18.89,108491.0,16.7259,16.7259,16.6817,16.7082,108491.0
2015-07-07 11:05:00,18.89,18.91,18.85,18.87,131164.0,16.7082,16.7259,16.6729,16.6905,131164.0
2015-07-07 11:10:00,18.88,18.94,18.88,18.93,138539.0,16.6994,16.7525,16.6994,16.7436,138539.0
2015-07-07 11:15:00,18.92,18.95,18.91,18.93,117782.0,16.7348,16.7613,16.7259,16.7436,117782.0
2015-07-07 11:20:00,18.93,18.94,18.88,18.89,216756.0,16.7436,16.7525,16.6994,16.7082,216756.0
2015-07-07 11:25:00,18.89,18.89,18.76,18.81,383073.0,16.7082,16.7082,16.5933,16.6375,383073.0
2015-07-07 11:30:00,18.81,18.82,18.75,18.77,151888.0,16.6375,16.6463,16.5844,16.6021,151888.0
2015-07-07 11:35:00,18.77,18.83,18.75,18.82,152403.0,16.6021,16.6552,16.5844,16.6463,152403.0
2015-07-07 11:40:00,18.82,18.86,18.81,18.86,279934.0,16.6463,16.6817,16.6375,16.6817,279934.0
2015-07-07 11:45:00,18.86,18.87,18.83,18.85,227084.0,16.6817,16.6905,16.6552,16.6729,227084.0
2015-07-07 11:50:00,18.85,18.85,18.83,18.85,71052.0,16.6729,16.6729,16.6552,16.6729,71052.0
2015-07-07 11:55:00,18.85,18.93,18.85,18.89,313238.0,16.6729,16.7436,16.6729,16.7082,313238.0
2015-07-07 12:00:00,18.88,18.89,18.86,18.86,183231.0,16.6994,16.7082,16.6817,16.6817,183231.0
2015-07-07 12:05:00,18.87,18.89,18.86,18.88,143573.0,16.6905,16.7082,16.6817,16.6994,143573.0
2015-07-07 12:10:00,18.88,18.88,18.84,18.85,167051.0,16.6994,16.6994,16.664,16.6729,167051.0
2015-07-07 12:15:00,18.85,18.86,18.83,18.83,82635.0,16.6729,16.6817,16.6552,16.6552,82635.0
2015-07-07 12:20:00,18.84,18.86,18.83,18.85,104515.0,16.664,16.6817,16.6552,16.6729,104515.0
2015-07-07 12:25:00,18.86,18.88,18.84,18.87,158267.0,16.6817,16.6994,16.664,16.6905,158267.0
2015-07-07 12:30:00,18.86,18.92,18.86,18.92,150091.0,16.6817,16.7348,16.6817,16.7348,150091.0
2015-07-07 12:35:00,18.92,18.96,18.9,18.95,69677.0,16.7348,16.7702,16.7171,16.7613,69677.0
2015-07-07 12:40:00,18.96,18.96,18.94,18.96,171807.0,16.7702,16.7702,16.7525,16.7702,171807.0
2015-07-07 12:45:00,18.96,19.02,18.96,19.01,109334.0,16.7702,16.8232,16.7702,16.8144,109334.0
2015-07-07 12:50:00,19.01,19.01,18.99,19.0,150918.0,16.8144,16.8144,16.7967,16.8055,150918.0
2015-07-07 12:55:00,19.01,19.05,18.98,19.0,212422.0,16.8144,16.8498,16.7878,16.8055,212422.0
2015-07-07 13:00:00,18.99,19.02,18.98,19.0,159360.0,16.7967,16.8232,16.7878,16.8055,159360.0
2015-07-07 13:05:00,19.0,19.0,18.96,18.99,157179.0,16.8055,16.8055,16.7702,16.7967,157179.0
2015-07-07 13:10:00,19.0,19.07,18.98,19.06,253626.0,16.8055,16.8674,16.7878,16.8586,253626.0
2015-07-07 13:15:00,19.05,19.05,18.99,19.0,151662.0,16.8498,16.8498,16.7967,16.8055,151662.0
2015-07-07 13:20:00,19.0,19.01,18.97,19.0,201585.0,16.8055,16.8144,16.779,16.8055,201585.0
2015-07-07 13:25:00,19.0,19.01,18.98,19.0,238221.0,16.8055,16.8144,16.7878,16.8055,238221.0
2015-07-07 13:30:00,18.99,19.01,18.96,18.99,193256.0,16.7967,16.8144,16.7702,16.7967,193256.0
2015-07-07 13:35:00,18.99,19.01,18.98,19.0,179383.0,16.7967,16.8144,16.7878,16.8055,179383.0
2015-07-07 13:40:00,19.0,19.01,18.97,19.0,606169.0,16.8055,16.8144,16.779,16.8055,606169.0
2015-07-07 13:45:00,19.0,19.05,18.99,19.03,247015.0,16.8055,16.8498,16.7967,16.8321,247015.0
2015-07-07 13:50:00,19.04,19.04,18.98,18.99,112174.0,16.8409,16.8409,16.7878,16.7967,112174.0
2015-07-07 13:55:00,18.99,19.01,18.98,18.98,254787.0,16.7967,16.8144,16.7878,16.7878,254787.0
2015-07-07 14:00:00,18.98,19.0,18.97,18.99,219749.0,16.7878,16.8055,16.779,16.7967,219749.0
2015-07-07 14:05:00,18.99,19.01,18.97,19.0,221782.0,16.7967,16.8144,16.779,16.8055,221782.0
2015-07-07 14:10:00,19.0,19.01,18.99,19.0,112514.0,16.8055,16.8144,16.7967,16.8055,112514.0
2015-07-07 14:15:00,18.99,19.0,18.95,18.96,98728.0,16.7967,16.8055,16.7613,16.7702,98728.0
2015-07-07 14:20:00,18.96,18.97,18.92,18.95,174825.0,16.7702,16.779,16.7348,16.7613,174825.0
2015-07-07 14:25:00,18.95,18.97,18.94,18.96,116496.0,16.7613,16.779,16.7525,16.7702,116496.0
2015-07-07 14:30:00,18.95,18.98,18.94,18.94,114203.0,16.7613,16.7878,16.7525,16.7525,114203.0
2015-07-07 14:35:00,18.95,19.0,18.94,19.0,116152.0,16.7613,16.8055,16.7525,16.8055,116152.0
2015-07-07 14:40:00,19.0,19.07,18.99,19.04,448766.0,16.8055,16.8674,16.7967,16.8409,448766.0
2015-07-07 14:45:00,19.04,19.06,19.03,19.04,501667.0,16.8409,16.8586,16.8321,16.8409,501667.0
2015-07-07 14:50:00,19.04,19.1,19.03,19.1,336264.0,16.8409,16.894,16.8321,16.894,336264.0
2015-07-07 14:55:00,19.1,19.17,19.07,19.16,280077.0,16.894,16.9559,16.8674,16.9471,280077.0
2015-07-07 15:00:00,19.16,19.17,19.13,19.14,138646.0,16.9471,16.9559,16.9205,16.9294,138646.0
2015-07-07 15:05:00,19.15,19.17,19.1,19.13,215020.0,16.9382,16.9559,16.894,16.9205,215020.0
2015-07-07 15:10:00,19.13,19.14,19.1,19.11,159861.0,16.9205,16.9294,16.894,16.9028,159861.0
2015-07-07 15:15:00,19.11,19.19,19.1,19.19,3334423.0,16.9028,16.9736,16.894,16.9736,3334423.0
2015-07-07 15:20:00,19.19,19.22,19.16,19.21,180153.0,16.9736,17.0001,16.9471,16.9913,180153.0
2015-07-07 15:25:00,19.22,19.27,19.2,19.21,512976.0,17.0001,17.0443,16.9824,16.9913,512976.0
2015-07-07 15:30:00,19.2,19.23,19.2,19.21,190645.0,16.9824,17.009,16.9824,16.9913,190645.0
2015-07-07 15:35:00,19.21,19.22,19.16,19.16,186453.0,16.9913,17.0001,16.9471,16.9471,186453.0
2015-07-07 15:40:00,19.16,19.17,19.12,19.13,324456.0,16.9471,16.9559,16.9117,16.9205,324456.0
2015-07-07 15:45:00,19.13,19.14,19.12,19.14,170667.0,16.9205,16.9294,16.9117,16.9294,170667.0
2015-07-07 15:50:00,19.14,19.17,19.12,19.15,400142.0,16.9294,16.9559,16.9117,16.9382,400142.0
2015-07-07 15:55:00,19.16,19.18,19.14,19.17,551857.0,16.9471,16.9647,16.9294,16.9559,551857.0
2015-07-08 09:30:00,19.0,19.04,18.96,19.01,366831.0,16.8055,16.8409,16.7702,16.8144,366831.0
2015-07-08 09:35:00,19.0,19.02,18.93,18.97,238065.0,16.8055,16.8232,16.7436,16.779,238065.0
2015-07-08 09:40:00,18.97,18.98,18.87,18.92,207525.0,16.779,16.7878,16.6905,16.7348,207525.0
2015-07-08 09:45:00,18.93,18.93,18.83,18.83,278179.0,16.7436,16.7436,16.6552,16.6552,278179.0
2015-07-08 09:50:00,18.83,18.84,18.76,18.79,366851.0,16.6552,16.664,16.5933,16.6198,366851.0
2015-07-08 09:55:00,18.79,18.83,18.77,18.77,401789.0,16.6198,16.6552,16.6021,16.6021,401789.0
2015-07-08 10:00:00,18.77,18.77,18.7,18.72,160308.0,16.6021,16.6021,16.5402,16.5579,160308.0
2015-07-08 10:05:00,18.72,18.75,18.68,18.71,322723.0,16.5579,16.5844,16.5225,16.549,322723.0
2015-07-08 10:10:00,18.71,18.72,18.67,18.68,209099.0,16.549,16.5579,16.5136,16.5225,209099.0
2015-07-08 10:15:00,18.69,18.72,18.64,18.72,218642.0,16.5313,16.5579,16.4871,16.5579,218642.0
2015-07-08 10:20:00,18.71,18.73,18.67,18.7,249400.0,16.549,16.5667,16.5136,16.5402,249400.0
2015-07-08 10:25:00,18.69,18.74,18.68,18.72,147494.0,16.5313,16.5756,16.5225,16.5579,147494.0
2015-07-08 10:30:00,18.72,18.72,18.64,18.65,138656.0,16.5579,16.5579,16.4871,16.496,138656.0
2015-07-08 10:35:00,18.65,18.71,18.65,18.7,178561.0,16.496,16.549,16.496,16.5402,178561.0
2015-07-08 10:40:00,18.69,18.78,18.69,18.76,361153.0,16.5313,16.6109,16.5313,16.5933,361153.0
2015-07-08 10:45:00,18.76,18.81,18.74,18.77,359658.0,16.5933,16.6375,16.5756,16.6021,359658.0
2015-07-08 10:50:00,18.78,18.85,18.77,18.79,299592.0,16.6109,16.6729,16.6021,16.6198,299592.0
2015-07-08 10:55:00,18.79,18.87,18.79,18.79,314212.0,16.6198,16.6905,16.6198,16.6198,314212.0
2015-07-08 11:00:00,18.79,18.79,18.73,18.75,320535.0,16.6198,16.6198,16.5667,16.5844,320535.0
2015-07-08 11:05:00,18.75,18.75,18.68,18.7,171184.0,16.5844,16.5844,16.5225,16.5402,171184.0
2015-07-08 11:10:00,18.7,18.71,18.68,18.68,169630.0,16.5402,16.549,16.5225,16.5225,169630.0
2015-07-08 11:15:00,18.68,18.69,18.66,18.68,109254.0,16.5225,16.5313,16.5048,16.5225,109254.0
2015-07-08 11:20:00,18.69,18.69,18.61,18.63,117667.0,16.5313,16.5313,16.4606,16.4783,117667.0
2015-07-08 11:25:00,18.62,18.66,18.61,18.64,152702.0,16.4694,16.5048,16.4606,16.4871,152702.0
2015-07-08 11:30:00,18.64,18.71,18.63,18.69,73047.0,16.4871,16.549,16.4783,16.5313,73047.0
2015-07-08 11:35:00,18.69,18.7,18.64,18.65,82345.0,16.5313,16.5402,16.4871,16.496,82345.0
2015-07-08 11:40:00,18.66,18.66,18.61,18.66,149142.0,16.5048,16.5048,16.4606,16.5048,149142.0
2015-07-08 11:45:00,18.66,18.71,18.66,18.68,133630.0,16.5048,16.549,16.5048,16.5225,133630.0
2015-07-08 11:50:00,18.67,18.68,18.63,18.66,157640.0,16.5136,16.5225,16.4783,16.5048,157640.0
2015-07-08 11:55:00,18.66,18.68,18.6,18.68,211019.0,16.5048,16.5225,16.4517,16.5225,211019.0
2015-07-08 12:00:00,18.68,18.71,18.67,18.7,116965.0,16.5225,16.549,16.5136,16.5402,116965.0
2015-07-08 12:05:00,18.7,18.71,18.68,18.69,103323.0,16.5402,16.549,16.5225,16.5313,103323.0
2015-07-08 12:10:00,18.68,18.69,18.66,18.68,75713.0,16.5225,16.5313,16.5048,16.5225,75713.0
2015-07-08 12:15:00,18.68,18.7,18.66,18.7,82452.0,16.5225,16.5402,16.5048,16.5402,82452.0
2015-07-08 12:20:00,18.7,18.73,18.7,18.71,68478.0,16.5402,16.5667,16.5402,16.549,68478.0
2015-07-08 12:25:00,18.71,18.72,18.7,18.72,66771.0,16.549,16.5579,16.5402,16.5579,66771.0
2015-07-08 12:30:00,18.72,18.72,18.69,18.69,72107.0,16.5579,16.5579,16.5313,16.5313,72107.0
2015-07-08 12:35:00,18.7,18.72,18.69,18.7,76561.0,16.5402,16.5579,16.5313,16.5402,76561.0
2015-07-08 12:40:00,18.7,18.7,18.68,18.69,52139.0,16.5402,16.5402,16.5225,16.5313,52139.0
2015-07-08 12:45:00,18.69,18.7,18.66,18.7,60895.0,16.5313,16.5402,16.5048,16.5402,60895.0
2015-07-08 12:50:00,18.69,18.7,18.67,18.68,50846.0,16.5313,16.5402,16.5136,16.5225,50846.0
2015-07-08 12:55:00,18.67,18.75,18.67,18.73,59410.0,16.5136,16.5844,16.5136,16.5667,59410.0
2015-07-08 13:00:00,18.72,18.73,18.68,18.68,72059.0,16.5579,16.5667,16.5225,16.5225,72059.0
2015-07-08 13:05:00,18.68,18.7,18.67,18.7,90702.0,16.5225,16.5402,16.5136,16.5402,90702.0
2015-07-08 13:10:00,18.7,18.72,18.68,18.69,148276.0,16.5402,16.5579,16.5225,16.5313,148276.0
2015-07-08 13:15:00,18.69,18.73,18.69,18.71,78875.0,16.5313,16.5667,16.5313,16.549,78875.0
2015-07-08 13:20:00,18.71,18.72,18.7,18.72,80564.0,16.549,16.5579,16.5402,16.5579,80564.0
2015-07-08 13:25:00,18.72,18.77,18.72,18.77,70380.0,16.5579,16.6021,16.5579,16.6021,70380.0
2015-07-08 13:30:00,18.76,18.77,18.73,18.73,114685.0,16.5933,16.6021,16.5667,16.5667,114685.0
2015-07-08 13:35:00,18.73,18.74,18.71,18.72,128456.0,16.5667,16.5756,16.549,16.5579,128456.0
2015-07-08 13:40:00,18.71,18.74,18.71,18.73,49645.0,16.549,16.5756,16.549,16.5667,49645.0
2015-07-08 13:45:00,18.74,18.76,18.72,18.76,171134.0,16.5756,16.5933,16.5579,16.5933,171134.0
2015-07-08 13:50:00,18.76,18.76,18.74,18.74,42890.0,16.5933,16.5933,16.5756,16.5756,42890.0
2015-07-08 13:55:00,18.74,18.76,18.73,18.73,120651.0,16.5756,16.5933,16.5667,16.5667,120651.0
2015-07-08 14:00:00,18.73,18.74,18.68,18.7,131698.0,16.5667,16.5756,16.5225,16.5402,131698.0
2015-07-08 14:05:00,18.7,18.71,18.62,18.67,354893.0,16.5402,16.549,16.4694,16.5136,354893.0
2015-07-08 14:10:00,18.67,18.71,18.66,18.71,214701.0,16.5136,16.549,16.5048,16.549,214701.0
2015-07-08 14:15:00,18.71,18.72,18.67,18.67,222714.0,16.549,16.5579,16.5136,16.5136,222714.0
2015-07-08 14:20:00,18.66,18.68,18.65,18.66,102907.0,16.5048,16.5225,16.496,16.5048,102907.0
2015-07-08 14:25:00,18.66,18.69,18.65,18.66,210729.0,16.5048,16.5313,16.496,16.5048,210729.0
2015-07-08 14:30:00,18.66,18.69,18.65,18.66,139961.0,16.5048,16.5313,16.496,16.5048,139961.0
2015-07-08 14:35:00,18.66,18.67,18.64,18.65,87655.0,16.5048,16.5136,16.4871,16.496,87655.0
2015-07-08 14:40:00,18.64,18.65,18.62,18.63,287378.0,16.4871,16.496,16.4694,16.4783,287378.0
2015-07-08 14:45:00,18.63,18.64,18.57,18.57,248872.0,16.4783,16.4871,16.4252,16.4252,248872.0
2015-07-08 14:50:00,18.57,18.6,18.54,18.59,309788.0,16.4252,16.4517,16.3987,16.4429,309788.0
2015-07-08 14:55:00,18.59,18.65,18.57,18.58,198344.0,16.4429,16.496,16.4252,16.434,198344.0
2015-07-08 15:00:00,18.59,18.61,18.57,18.57,174970.0,16.4429,16.4606,16.4252,16.4252,174970.0
2015-07-08 15:05:00,18.57,18.61,18.55,18.59,259265.0,16.4252,16.4606,16.4075,16.4429,259265.0
2015-07-08 15:10:00,18.59,18.63,18.56,18.6,473808.0,16.4429,16.4783,16.4164,16.4517,473808.0
2015-07-08 15:15:00,18.59,18.62,18.57,18.58,203637.0,16.4429,16.4694,16.4252,16.434,203637.0
2015-07-08 15:20:00,18.59,18.6,18.54,18.56,537710.0,16.4429,16.4517,16.3987,16.4164,537710.0
2015-07-08 15:25:00,18.57,18.59,18.54,18.54,298588.0,16.4252,16.4429,16.3987,16.3987,298588.0
2015-07-08 15:30:00,18.54,18.58,18.53,18.55,604307.0,16.3987,16.434,16.3898,16.4075,604307.0
2015-07-08 15:35:00,18.54,18.59,18.52,18.57,531961.0,16.3987,16.4429,16.381,16.4252,531961.0
2015-07-08 15:40:00,18.57,18.65,18.55,18.59,741419.0,16.4252,16.496,16.4075,16.4429,741419.0
2015-07-08 15:45:00,18.59,18.6,18.56,18.6,276935.0,16.4429,16.4517,16.4164,16.4517,276935.0
2015-07-08 15:50:00,18.59,18.61,18.58,18.61,408023.0,16.4429,16.4606,16.434,16.4606,408023.0
2015-07-08 15:55:00,18.6,18.61,18.54,18.54,1299131.0,16.4517,16.4606,16.3987,16.3987,1299131.0
2015-07-09 09:30:00,18.86,18.91,18.73,18.88,720601.0,16.6817,16.7259,16.5667,16.6994,720601.0
2015-07-09 09:35:00,18.88,18.9,18.8,18.81,406091.0,16.6994,16.7171,16.6286,16.6375,406091.0
2015-07-09 09:40:00,18.81,18.84,18.76,18.8,308921.0,16.6375,16.664,16.5933,16.6286,308921.0
2015-07-09 09:45:00,18.8,18.85,18.78,18.85,160665.0,16.6286,16.6729,16.6109,16.6729,160665.0
2015-07-09 09:50:00,18.85,18.86,18.76,18.79,290344.0,16.6729,16.6817,16.5933,16.6198,290344.0
2015-07-09 09:55:00,18.78,18.81,18.75,18.79,188137.0,16.6109,16.6375,16.5844,16.6198,188137.0
2015-07-09 10:00:00,18.8,18.84,18.79,18.83,242077.0,16.6286,16.664,16.6198,16.6552,242077.0
2015-07-09 10:05:00,18.83,18.84,18.78,18.79,140154.0,16.6552,16.664,16.6109,16.6198,140154.0
2015-07-09 10:10:00,18.8,18.81,18.77,18.81,215128.0,16.6286,16.6375,16.6021,16.6375,215128.0
2015-07-09 10:15:00,18.81,18.81,18.78,18.79,177524.0,16.6375,16.6375,16.6109,16.6198,177524.0
2015-07-09 10:20:00,18.79,18.8,18.77,18.79,110381.0,16.6198,16.6286,16.6021,16.6198,110381.0
2015-07-09 10:25:00,18.78,18.79,18.69,18.71,197912.0,16.6109,16.6198,16.5313,16.549,197912.0
2015-07-09 10:30:00,18.7,18.72,18.68,18.71,275549.0,16.5402,16.5579,16.5225,16.549,275549.0
2015-07-09 10:35:00,18.71,18.75,18.7,18.72,186012.0,16.549,16.5844,16.5402,16.5579,186012.0
2015-07-09 10:40:00,18.72,18.76,18.71,18.75,107188.0,16.5579,16.5933,16.549,16.5844,107188.0
2015-07-09 10:45:00,18.75,18.77,18.74,18.76,142639.0,16.5844,16.6021,16.5756,16.5933,142639.0
2015-07-09 10:50:00,18.75,18.78,18.74,18.76,120200.0,16.5844,16.6109,16.5756,16.5933,120200.0
2015-07-09 10:55:00,18.76,18.78,18.75,18.78,126138.0,16.5933,16.6109,16.5844,16.6109,126138.0
2015-07-09 11:00:00,18.77,18.79,18.75,18.77,108525.0,16.6021,16.6198,16.5844,16.6021,108525.0
2015-07-09 11:05:00,18.76,18.79,18.76,18.77,151399.0,16.5933,16.6198,16.5933,16.6021,151399.0
2015-07-09 11:10:00,18.77,18.8,18.76,18.78,107774.0,16.6021,16.6286,16.5933,16.6109,107774.0
2015-07-09 11:15:00,18.78,18.78,18.75,18.75,85920.0,16.6109,16.6109,16.5844,16.5844,85920.0
2015-07-09 11:20:00,18.75,18.75,18.71,18.73,114261.0,16.5844,16.5844,16.549,16.5667,114261.0
2015-07-09 11:25:00,18.74,18.74,18.69,18.69,99981.0,16.5756,16.5756,16.5313,16.5313,99981.0
2015-07-09 11:30:00,18.69,18.72,18.69,18.71,113442.0,16.5313,16.5579,16.5313,16.549,113442.0
2015-07-09 11:35:00,18.71,18.73,18.7,18.72,123629.0,16.549,16.5667,16.5402,16.5579,123629.0
2015-07-09 11:40:00,18.72,18.74,18.71,18.74,166115.0,16.5579,16.5756,16.549,16.5756,166115.0
2015-07-09 11:45:00,18.73,18.75,18.72,18.72,114514.0,16.5667,16.5844,16.5579,16.5579,114514.0
2015-07-09 11:50:00,18.73,18.75,18.72,18.75,88743.0,16.5667,16.5844,16.5579,16.5844,88743.0
2015-07-09 11:55:00,18.74,18.74,18.68,18.71,166509.0,16.5756,16.5756,16.5225,16.549,166509.0
2015-07-09 12:00:00,18.7,18.75,18.7,18.73,166928.0,16.5402,16.5844,16.5402,16.5667,166928.0
2015-07-09 12:05:00,18.73,18.73,18.69,18.7,121999.0,16.5667,16.5667,16.5313,16.5402,121999.0
2015-07-09 12:10:00,18.7,18.72,18.69,18.71,30954.0,16.5402,16.5579,16.5313,16.549,30954.0
2015-07-09 12:15:00,18.72,18.74,18.7,18.73,78244.0,16.5579,16.5756,16.5402,16.5667,78244.0
2015-07-09 12:20:00,18.73,18.74,18.71,18.73,90028.0,16.5667,16.5756,16.549,16.5667,90028.0
2015-07-09 12:25:00,18.73,18.74,18.72,18.73,68643.0,16.5667,16.5756,16.5579,16.5667,68643.0
2015-07-09 12:30:00,18.72,18.75,18.72,18.75,77818.0,16.5579,16.5844,16.5579,16.5844,77818.0
2015-07-09 12:35:00,18.74,18.75,18.71,18.71,76561.0,16.5756,16.5844,16.549,16.549,76561.0
2015-07-09 12:40:00,18.7,18.72,18.7,18.71,101212.0,16.5402,16.5579,16.5402,16.549,101212.0
2015-07-09 12:45:00,18.72,18.76,18.71,18.73,131830.0,16.5579,16.5933,16.549,16.5667,131830.0
2015-07-09 12:50:00,18.73,18.75,18.73,18.75,45509.0,16.5667,16.5844,16.5667,16.5844,45509.0
2015-07-09 12:55:00,18.75,18.77,18.74,18.75,110423.0,16.5844,16.6021,16.5756,16.5844,110423.0
2015-07-09 13:00:00,18.75,18.77,18.75,18.76,90696.0,16.5844,16.6021,16.5844,16.5933,90696.0
2015-07-09 13:05:00,18.76,18.76,18.72,18.75,93048.0,16.5933,16.5933,16.5579,16.5844,93048.0
2015-07-09 13:10:00,18.74,18.75,18.72,18.72,44815.0,16.5756,16.5844,16.5579,16.5579,44815.0
2015-07-09 13:15:00,18.72,18.74,18.7,18.7,142085.0,16.5579,16.5756,16.5402,16.5402,142085.0
2015-07-09 13:20:00,18.7,18.71,18.69,18.71,82870.0,16.5402,16.549,16.5313,16.549,82870.0
2015-07-09 13:25:00,18.72,18.73,18.68,18.69,109303.0,16.5579,16.5667,16.5225,16.5313,109303.0
2015-07-09 13:30:00,18.69,18.72,18.68,18.71,199434.0,16.5313,16.5579,16.5225,16.549,199434.0
2015-07-09 13:35:00,18.71,18.73,18.69,18.72,157898.0,16.549,16.5667,16.5313,16.5579,157898.0
2015-07-09 13:40:00,18.72,18.73,18.69,18.71,94295.0,16.5579,16.5667,16.5313,16.549,94295.0
2015-07-09 13:45:00,18.7,18.73,18.7,18.72,42671.0,16.5402,16.5667,16.5402,16.5579,42671.0
2015-07-09 13:50:00,18.72,18.73,18.7,18.7,54927.0,16.5579,16.5667,16.5402,16.5402,54927.0
2015-07-09 13:55:00,18.7,18.73,18.69,18.72,118831.0,16.5402,16.5667,16.5313,16.5579,118831.0
2015-07-09 14:00:00,18.73,18.73,18.71,18.73,79383.0,16.5667,16.5667,16.549,16.5667,79383.0
2015-07-09 14:05:00,18.72,18.73,18.7,18.7,68732.0,16.5579,16.5667,16.5402,16.5402,68732.0
2015-07-09 14:10:00,18.7,18.71,18.67,18.67,67524.0,16.5402,16.549,16.5136,16.5136,67524.0
2015-07-09 14:15:00,18.67,18.69,18.66,18.67,166550.0,16.5136,16.5313,16.5048,16.5136,166550.0
2015-07-09 14:20:00,18.67,18.67,18.64,18.65,83454.0,16.5136,16.5136,16.4871,16.496,83454.0
2015-07-09 14:25:00,18.64,18.65,18.6,18.61,245427.0,16.4871,16.496,16.4517,16.4606,245427.0
2015-07-09 14:30:00,18.62,18.63,18.59,18.62,120246.0,16.4694,16.4783,16.4429,16.4694,120246.0
2015-07-09 14:35:00,18.62,18.66,18.61,18.64,263858.0,16.4694,16.5048,16.4606,16.4871,263858.0
2015-07-09 14:40:00,18.63,18.65,18.62,18.65,170171.0,16.4783,16.496,16.4694,16.496,170171.0
2015-07-09 14:45:00,18.65,18.65,18.62,18.64,281251.0,16.496,16.496,16.4694,16.4871,281251.0
2015-07-09 14:50:00,18.63,18.66,18.63,18.65,268011.0,16.4783,16.5048,16.4783,16.496,268011.0
2015-07-09 14:55:00,18.64,18.68,18.64,18.67,125859.0,16.4871,16.5225,16.4871,16.5136,125859.0
2015-07-09 15:00:00,18.67,18.68,18.66,18.68,105933.0,16.5136,16.5225,16.5048,16.5225,105933.0
2015-07-09 15:05:00,18.68,18.68,18.65,18.66,138601.0,16.5225,16.5225,16.496,16.5048,138601.0
2015-07-09 15:10:00,18.66,18.67,18.65,18.66,107833.0,16.5048,16.5136,16.496,16.5048,107833.0
2015-07-09 15:15:00,18.66,18.66,18.64,18.66,234386.0,16.5048,16.5048,16.4871,16.5048,234386.0
2015-07-09 15:20:00,18.65,18.67,18.64,18.64,207818.0,16.496,16.5136,16.4871,16.4871,207818.0
2015-07-09 15:25:00,18.64,18.65,18.59,18.59,236244.0,16.4871,16.496,16.4429,16.4429,236244.0
2015-07-09 15:30:00,18.59,18.6,18.58,18.58,193653.0,16.4429,16.4517,16.434,16.434,193653.0
2015-07-09 15:35:00,18.58,18.61,18.57,18.59,359399.0,16.434,16.4606,16.4252,16.4429,359399.0
2015-07-09 15:40:00,18.6,18.64,18.59,18.63,212027.0,16.4517,16.4871,16.4429,16.4783,212027.0
2015-07-09 15:45:00,18.63,18.64,18.59,18.6,313672.0,16.4783,16.4871,16.4429,16.4517,313672.0
2015-07-09 15:50:00,18.6,18.61,18.56,18.56,359619.0,16.4517,16.4606,16.4164,16.4164,359619.0
2015-07-09 15:55:00,18.56,18.58,18.51,18.53,723366.0,16.4164,16.434,16.3721,16.3898,723366.0
2015-07-10 09:30:00,18.83,18.98,18.78,18.95,708754.0,16.6552,16.7878,16.6109,16.7613,708754.0
2015-07-10 09:35:00,18.95,18.99,18.94,18.95,851329.0,16.7613,16.7967,16.7525,16.7613,851329.0
2015-07-10 09:40:00,18.94,18.95,18.89,18.91,357687.0,16.7525,16.7613,16.7082,16.7259,357687.0
2015-07-10 09:45:00,18.91,18.92,18.84,18.87,247673.0,16.7259,16.7348,16.664,16.6905,247673.0
2015-07-10 09:50:00,18.86,18.91,18.86,18.89,262083.0,16.6817,16.7259,16.6817,16.7082,262083.0
2015-07-10 09:55:00,18.89,18.9,18.85,18.85,186067.0,16.7082,16.7171,16.6729,16.6729,186067.0
2015-07-10 10:00:00,18.86,18.86,18.82,18.84,186682.0,16.6817,16.6817,16.6463,16.664,186682.0
2015-07-10 10:05:00,18.83,18.86,18.78,18.78,128692.0,16.6552,16.6817,16.6109,16.6109,128692.0
2015-07-10 10:10:00,18.78,18.8,18.76,18.8,134643.0,16.6109,16.6286,16.5933,16.6286,134643.0
2015-07-10 10:15:00,18.8,18.83,18.79,18.8,148630.0,16.6286,16.6552,16.6198,16.6286,148630.0
2015-07-10 10:20:00,18.8,18.82,18.78,18.8,75314.0,16.6286,16.6463,16.6109,16.6286,75314.0
2015-07-10 10:25:00,18.8,18.82,18.79,18.82,144097.0,16.6286,16.6463,16.6198,16.6463,144097.0
2015-07-10 10:30:00,18.81,18.82,18.78,18.79,81985.0,16.6375,16.6463,16.6109,16.6198,81985.0
2015-07-10 10:35:00,18.78,18.8,18.73,18.75,879772.0,16.6109,16.6286,16.5667,16.5844,879772.0
2015-07-10 10:40:00,18.75,18.76,18.72,18.73,131903.0,16.5844,16.5933,16.5579,16.5667,131903.0
2015-07-10 10:45:00,18.72,18.77,18.71,18.75,143840.0,16.5579,16.6021,16.549,16.5844,143840.0
2015-07-10 10:50:00,18.76,18.79,18.75,18.78,171917.0,16.5933,16.6198,16.5844,16.6109,171917.0
2015-07-10 10:55:00,18.78,18.82,18.78,18.8,175159.0,16.6109,16.6463,16.6109,16.6286,175159.0
2015-07-10 11:00:00,18.8,18.82,18.78,18.79,241421.0,16.6286,16.6463,16.6109,16.6198,241421.0
2015-07-10 11:05:00,18.78,18.82,18.78,18.8,77186.0,16.6109,16.6463,16.6109,16.6286,77186.0
2015-07-10 11:10:00,18.79,18.8,18.76,18.76,145443.0,16.6198,16.6286,16.5933,16.5933,145443.0
2015-07-10 11:15:00,18.77,18.78,18.76,18.76,53202.0,16.6021,16.6109,16.5933,16.5933,53202.0
2015-07-10 11:20:00,18.76,18.8,18.76,18.77,103316.0,16.5933,16.6286,16.5933,16.6021,103316.0
2015-07-10 11:25:00,18.76,18.77,18.72,18.76,177141.0,16.5933,16.6021,16.5579,16.5933,177141.0
2015-07-10 11:30:00,18.76,18.78,18.75,18.76,85640.0,16.5933,16.6109,16.5844,16.5933,85640.0
2015-07-10 11:35:00,18.76,18.78,18.75,18.75,94608.0,16.5933,16.6109,16.5844,16.5844,94608.0
2015-07-10 11:40:00,18.75,18.79,18.75,18.79,130644.0,16.5844,16.6198,16.5844,16.6198,130644.0
2015-07-10 11:45:00,18.79,18.83,18.78,18.8,175761.0,16.6198,16.6552,16.6109,16.6286,175761.0
2015-07-10 11:50:00,18.8,18.84,18.8,18.82,111682.0,16.6286,16.664,16.6286,16.6463,111682.0
2015-07-10 11:55:00,18.82,18.83,18.81,18.82,37233.0,16.6463,16.6552,16.6375,16.6463,37233.0
2015-07-10 12:00:00,18.82,18.82,18.81,18.82,35303.0,16.6463,16.6463,16.6375,16.6463,35303.0
2015-07-10 12:05:00,18.81,18.82,18.81,18.81,62474.0,16.6375,16.6463,16.6375,16.6375,62474.0
2015-07-10 12:10:00,18.82,18.82,18.79,18.79,130078.0,16.6463,16.6463,16.6198,16.6198,130078.0
2015-07-10 12:15:00,18.79,18.81,18.79,18.8,60344.0,16.6198,16.6375,16.6198,16.6286,60344.0
2015-07-10 12:20:00,18.81,18.82,18.78,18.79,788354.0,16.6375,16.6463,16.6109,16.6198,788354.0
2015-07-10 12:25:00,18.79,18.8,18.77,18.78,42220.0,16.6198,16.6286,16.6021,16.6109,42220.0
2015-07-10 12:30:00,18.78,18.78,18.75,18.77,102459.0,16.6109,16.6109,16.5844,16.6021,102459.0
2015-07-10 12:35:00,18.77,18.8,18.76,18.78,129954.0,16.6021,16.6286,16.5933,16.6109,129954.0
2015-07-10 12:40:00,18.78,18.79,18.76,18.77,93947.0,16.6109,16.6198,16.5933,16.6021,93947.0
2015-07-10 12:45:00,18.76,18.8,18.76,18.77,689376.0,16.5933,16.6286,16.5933,16.6021,689376.0
2015-07-10 12:50:00,18.78,18.8,18.76,18.8,186090.0,16.6109,16.6286,16.5933,16.6286,186090.0
2015-07-10 12:55:00,18.79,18.82,18.79,18.81,48283.0,16.6198,16.6463,16.6198,16.6375,48283.0
2015-07-10 13:00:00,18.82,18.82,18.79,18.79,68094.0,16.6463,16.6463,16.6198,16.6198,68094.0
2015-07-10 13:05:00,18.79,18.81,18.77,18.77,137053.0,16.6198,16.6375,16.6021,16.6021,137053.0
2015-07-10 13:10:00,18.77,18.79,18.76,18.78,46683.0,16.6021,16.6198,16.5933,16.6109,46683.0
2015-07-10 13:15:00,18.79,18.8,18.78,18.79,200119.0,16.6198,16.6286,16.6109,16.6198,200119.0
2015-07-10 13:20:00,18.79,18.83,18.78,18.83,133791.0,16.6198,16.6552,16.6109,16.6552,133791.0
2015-07-10 13:25:00,18.82,18.84,18.82,18.84,68886.0,16.6463,16.664,16.6463,16.664,68886.0
2015-07-10 13:30:00,18.84,18.84,18.83,18.84,31825.0,16.664,16.664,16.6552,16.664,31825.0
2015-07-10 13:35:00,18.83,18.85,18.83,18.84,110394.0,16.6552,16.6729,16.6552,16.664,110394.0
2015-07-10 13:40:00,18.85,18.88,18.84,18.87,171641.0,16.6729,16.6994,16.664,16.6905,171641.0
2015-07-10 13:45:00,18.87,18.87,18.85,18.85,117489.0,16.6905,16.6905,16.6729,16.6729,117489.0
2015-07-10 13:50:00,18.85,18.86,18.85,18.86,107125.0,16.6729,16.6817,16.6729,16.6817,107125.0
2015-07-10 13:55:00,18.86,18.86,18.84,18.85,218171.0,16.6817,16.6817,16.664,16.6729,218171.0
2015-07-10 14:00:00,18.85,18.88,18.85,18.88,169503.0,16.6729,16.6994,16.6729,16.6994,169503.0
2015-07-10 14:05:00,18.88,18.91,18.87,18.88,281951.0,16.6994,16.7259,16.6905,16.6994,281951.0
2015-07-10 14:10:00,18.87,18.9,18.87,18.89,161009.0,16.6905,16.7171,16.6905,16.7082,161009.0
2015-07-10 14:15:00,18.89,18.91,18.89,18.89,61548.0,16.7082,16.7259,16.7082,16.7082,61548.0
2015-07-10 14:20:00,18.89,18.9,18.86,18.88,195932.0,16.7082,16.7171,16.6817,16.6994,195932.0
2015-07-10 14:25:00,18.88,18.88,18.85,18.86,118374.0,16.6994,16.6994,16.6729,16.6817,118374.0
2015-07-10 14:30:00,18.86,18.89,18.85,18.88,133161.0,16.6817,16.7082,16.6729,16.6994,133161.0
2015-07-10 14:35:00,18.87,18.92,18.87,18.91,209117.0,16.6905,16.7348,16.6905,16.7259,209117.0
2015-07-10 14:40:00,18.9,18.95,18.9,18.93,194549.0,16.7171,16.7613,16.7171,16.7436,194549.0
2015-07-10 14:45:00,18.94,18.96,18.93,18.95,237494.0,16.7525,16.7702,16.7436,16.7613,237494.0
2015-07-10 14:50:00,18.95,18.96,18.94,18.95,71325.0,16.7613,16.7702,16.7525,16.7613,71325.0
2015-07-10 14:55:00,18.94,18.95,18.92,18.95,145776.0,16.7525,16.7613,16.7348,16.7613,145776.0
2015-07-10 15:00:00,18.94,18.96,18.93,18.94,181460.0,16.7525,16.7702,16.7436,16.7525,181460.0
2015-07-10 15:05:00,18.93,18.94,18.92,18.93,81850.0,16.7436,16.7525,16.7348,16.7436,81850.0
2015-07-10 15:10:00,18.93,18.96,18.92,18.96,189619.0,16.7436,16.7702,16.7348,16.7702,189619.0
2015-07-10 15:15:00,18.97,18.98,18.96,18.96,398175.0,16.779,16.7878,16.7702,16.7702,398175.0
2015-07-10 15:20:00,18.96,18.97,18.96,18.96,66044.0,16.7702,16.779,16.7702,16.7702,66044.0
2015-07-10 15:25:00,18.96,18.97,18.92,18.94,349106.0,16.7702,16.779,16.7348,16.7525,349106.0
2015-07-10 15:30:00,18.94,18.94,18.92,18.94,229182.0,16.7525,16.7525,16.7348,16.7525,229182.0
2015-07-10 15:35:00,18.93,18.95,18.93,18.94,233890.0,16.7436,16.7613,16.7436,16.7525,233890.0
2015-07-10 15:40:00,18.93,18.94,18.91,18.92,207214.0,16.7436,16.7525,16.7259,16.7348,207214.0
2015-07-10 15:45:00,18.93,18.93,18.87,18.89,552529.0,16.7436,16.7436,16.6905,16.7082,552529.0
2015-07-10 15:50:00,18.89,18.89,18.83,18.84,876023.0,16.7082,16.7082,16.6552,16.664,876023.0
2015-07-10 15:55:00,18.84,18.85,18.76,18.76,1843899.0,16.664,16.6729,16.5933,16.5933,1843899.0
2015-07-13 09:30:00,18.9,19.01,18.9,19.0,429852.0,16.7171,16.8144,16.7171,16.8055,429852.0
2015-07-13 09:35:00,18.99,19.0,18.88,18.89,345172.0,16.7967,16.8055,16.6994,16.7082,345172.0
2015-07-13 09:40:00,18.89,18.97,18.87,18.97,401745.0,16.7082,16.779,16.6905,16.779,401745.0
2015-07-13 09:45:00,18.97,19.02,18.94,19.02,390962.0,16.779,16.8232,16.7525,16.8232,390962.0
2015-07-13 09:50:00,19.03,19.04,18.97,18.99,178631.0,16.8321,16.8409,16.779,16.7967,178631.0
2015-07-13 09:55:00,18.99,19.0,18.97,18.99,236614.0,16.7967,16.8055,16.779,16.7967,236614.0
2015-07-13 10:00:00,18.99,19.0,18.96,18.97,288374.0,16.7967,16.8055,16.7702,16.779,288374.0
2015-07-13 10:05:00,18.98,19.0,18.97,18.98,68661.0,16.7878,16.8055,16.779,16.7878,68661.0
2015-07-13 10:10:00,18.98,19.03,18.96,19.03,94591.0,16.7878,16.8321,16.7702,16.8321,94591.0
2015-07-13 10:15:00,19.03,19.06,19.01,19.05,280531.0,16.8321,16.8586,16.8144,16.8498,280531.0
2015-07-13 10:20:00,19.05,19.06,19.02,19.04,168063.0,16.8498,16.8586,16.8232,16.8409,168063.0
2015-07-13 10:25:00,19.04,19.05,19.0,19.01,93183.0,16.8409,16.8498,16.8055,16.8144,93183.0
2015-07-13 10:30:00,19.02,19.03,18.99,19.01,203724.0,16.8232,16.8321,16.7967,16.8144,203724.0
2015-07-13 10:35:00,19.01,19.02,18.97,19.01,112884.0,16.8144,16.8232,16.779,16.8144,112884.0
2015-07-13 10:40:00,19.0,19.03,18.99,19.02,102809.0,16.8055,16.8321,16.7967,16.8232,102809.0
2015-07-13 10:45:00,19.03,19.1,19.02,19.09,508593.0,16.8321,16.894,16.8232,16.8851,508593.0
2015-07-13 10:50:00,19.09,19.09,19.08,19.08,25055.0,16.8851,16.8851,16.8763,16.8763,25055.0
2015-07-13 10:55:00,19.08,19.08,19.02,19.03,241355.0,16.8763,16.8763,16.8232,16.8321,241355.0
2015-07-13 11:00:00,19.03,19.06,19.03,19.06,82381.0,16.8321,16.8586,16.8321,16.8586,82381.0
2015-07-13 11:05:00,19.06,19.06,19.03,19.03,110473.0,16.8586,16.8586,16.8321,16.8321,110473.0
2015-07-13 11:10:00,19.03,19.04,19.02,19.03,96222.0,16.8321,16.8409,16.8232,16.8321,96222.0
2015-07-13 11:15:00,19.04,19.04,19.02,19.04,59740.0,16.8409,16.8409,16.8232,16.8409,59740.0
2015-07-13 11:20:00,19.04,19.06,19.03,19.05,62422.0,16.8409,16.8586,16.8321,16.8498,62422.0
2015-07-13 11:25:00,19.05,19.06,19.03,19.05,77058.0,16.8498,16.8586,16.8321,16.8498,77058.0
2015-07-13 11:30:00,19.05,19.05,19.02,19.03,79894.0,16.8498,16.8498,16.8232,16.8321,79894.0
2015-07-13 11:35:00,19.03,19.03,19.0,19.0,86151.0,16.8321,16.8321,16.8055,16.8055,86151.0
2015-07-13 11:40:00,19.0,19.01,18.98,18.99,152730.0,16.8055,16.8144,16.7878,16.7967,152730.0
2015-07-13 11:45:00,18.99,18.99,18.96,18.96,69357.0,16.7967,16.7967,16.7702,16.7702,69357.0
2015-07-13 11:50:00,18.96,18.98,18.95,18.97,280073.0,16.7702,16.7878,16.7613,16.779,280073.0
2015-07-13 11:55:00,18.97,19.0,18.96,19.0,155079.0,16.779,16.8055,16.7702,16.8055,155079.0
2015-07-13 12:00:00,18.99,19.0,18.98,19.0,77485.0,16.7967,16.8055,16.7878,16.8055,77485.0
2015-07-13 12:05:00,19.0,19.01,18.99,19.01,168544.0,16.8055,16.8144,16.7967,16.8144,168544.0
2015-07-13 12:10:00,19.01,19.03,19.01,19.02,306379.0,16.8144,16.8321,16.8144,16.8232,306379.0
2015-07-13 12:15:00,19.02,19.03,19.01,19.02,71953.0,16.8232,16.8321,16.8144,16.8232,71953.0
2015-07-13 12:20:00,19.01,19.02,18.99,19.0,127233.0,16.8144,16.8232,16.7967,16.8055,127233.0
2015-07-13 12:25:00,19.0,19.01,18.99,19.01,45385.0,16.8055,16.8144,16.7967,16.8144,45385.0
2015-07-13 12:30:00,19.01,19.02,18.99,19.0,50915.0,16.8144,16.8232,16.7967,16.8055,50915.0
2015-07-13 12:35:00,19.0,19.01,18.98,18.99,164818.0,16.8055,16.8144,16.7878,16.7967,164818.0
2015-07-13 12:40:00,18.99,19.01,18.98,19.0,115689.0,16.7967,16.8144,16.7878,16.8055,115689.0
2015-07-13 12:45:00,19.0,19.01,18.99,19.0,38739.0,16.8055,16.8144,16.7967,16.8055,38739.0
2015-07-13 12:50:00,19.0,19.01,18.99,18.99,29399.0,16.8055,16.8144,16.7967,16.7967,29399.0
2015-07-13 12:55:00,18.99,19.01,18.99,19.0,50629.0,16.7967,16.8144,16.7967,16.8055,50629.0
2015-07-13 13:00:00,19.01,19.01,18.99,19.01,578851.0,16.8144,16.8144,16.7967,16.8144,578851.0
2015-07-13 13:05:00,19.0,19.03,19.0,19.0,163905.0,16.8055,16.8321,16.8055,16.8055,163905.0
2015-07-13 13:10:00,19.0,19.01,18.99,19.0,64877.0,16.8055,16.8144,16.7967,16.8055,64877.0
2015-07-13 13:15:00,19.01,19.03,19.0,19.01,167819.0,16.8144,16.8321,16.8055,16.8144,167819.0
2015-07-13 13:20:00,19.01,19.02,19.0,19.01,117766.0,16.8144,16.8232,16.8055,16.8144,117766.0
2015-07-13 13:25:00,19.01,19.03,19.01,19.03,77397.0,16.8144,16.8321,16.8144,16.8321,77397.0
2015-07-13 13:30:00,19.02,19.04,19.02,19.04,45411.0,16.8232,16.8409,16.8232,16.8409,45411.0
2015-07-13 13:35:00,19.04,19.04,19.01,19.02,90785.0,16.8409,16.8409,16.8144,16.8232,90785.0
2015-07-13 13:40:00,19.03,19.04,19.02,19.03,58950.0,16.8321,16.8409,16.8232,16.8321,58950.0
2015-07-13 13:45:00,19.02,19.04,19.02,19.03,144420.0,16.8232,16.8409,16.8232,16.8321,144420.0
2015-07-13 13:50:00,19.03,19.04,19.02,19.03,90014.0,16.8321,16.8409,16.8232,16.8321,90014.0
2015-07-13 13:55:00,19.03,19.05,19.02,19.05,84346.0,16.8321,16.8498,16.8232,16.8498,84346.0
2015-07-13 14:00:00,19.05,19.07,19.04,19.04,151536.0,16.8498,16.8674,16.8409,16.8409,151536.0
2015-07-13 14:05:00,19.04,19.06,19.04,19.05,62447.0,16.8409,16.8586,16.8409,16.8498,62447.0
2015-07-13 14:10:00,19.05,19.1,19.05,19.09,214659.0,16.8498,16.894,16.8498,16.8851,214659.0
2015-07-13 14:15:00,19.1,19.13,19.09,19.13,152720.0,16.894,16.9205,16.8851,16.9205,152720.0
2015-07-13 14:20:00,19.12,19.13,19.1,19.11,127112.0,16.9117,16.9205,16.894,16.9028,127112.0
2015-07-13 14:25:00,19.1,19.11,19.08,19.1,149999.0,16.894,16.9028,16.8763,16.894,149999.0
2015-07-13 14:30:00,19.09,19.13,19.09,19.11,129335.0,16.8851,16.9205,16.8851,16.9028,129335.0
2015-07-13 14:35:00,19.11,19.13,19.09,19.11,195634.0,16.9028,16.9205,16.8851,16.9028,195634.0
2015-07-13 14:40:00,19.11,19.13,19.11,19.12,137133.0,16.9028,16.9205,16.9028,16.9117,137133.0
2015-07-13 14:45:00,19.12,19.17,19.12,19.14,237839.0,16.9117,16.9559,16.9117,16.9294,237839.0
2015-07-13 14:50:00,19.14,19.63,19.14,19.45,2287142.0,16.9294,17.3628,16.9294,17.2036,2287142.0
2015-07-13 14:55:00,19.45,19.45,19.31,19.36,2025511.0,17.2036,17.2036,17.0797,17.124,2025511.0
2015-07-13 15:00:00,19.36,19.37,19.29,19.36,880366.0,17.124,17.1328,17.062,17.124,880366.0
2015-07-13 15:05:00,19.36,19.41,19.34,19.36,781751.0,17.124,17.1682,17.1063,17.124,781751.0
2015-07-13 15:10:00,19.36,19.43,19.36,19.4,541346.0,17.124,17.1859,17.124,17.1593,541346.0
2015-07-13 15:15:00,19.4,19.41,19.36,19.41,348651.0,17.1593,17.1682,17.124,17.1682,348651.0
2015-07-13 15:20:00,19.4,19.41,19.35,19.37,241769.0,17.1593,17.1682,17.1151,17.1328,241769.0
2015-07-13 15:25:00,19.36,19.39,19.35,19.36,246457.0,17.124,17.1505,17.1151,17.124,246457.0
2015-07-13 15:30:00,19.36,19.39,19.33,19.35,732887.0,17.124,17.1505,17.0974,17.1151,732887.0
2015-07-13 15:35:00,19.35,19.35,19.3,19.31,416620.0,17.1151,17.1151,17.0709,17.0797,416620.0
2015-07-13 15:40:00,19.32,19.36,19.31,19.35,406132.0,17.0886,17.124,17.0797,17.1151,406132.0
2015-07-13 15:45:00,19.35,19.36,19.32,19.36,592075.0,17.1151,17.124,17.0886,17.124,592075.0
2015-07-13 15:50:00,19.35,19.36,19.31,19.32,501482.0,17.1151,17.124,17.0797,17.0886,501482.0
2015-07-13 15:55:00,19.32,19.33,19.29,19.3,832374.0,17.0886,17.0974,17.062,17.0709,832374.0
2015-07-14 09:30:00,19.31,19.36,19.27,19.27,660137.0,17.0797,17.124,17.0443,17.0443,660137.0
2015-07-14 09:35:00,19.27,19.27,19.14,19.2,590313.0,17.0443,17.0443,16.9294,16.9824,590313.0
2015-07-14 09:40:00,19.2,19.21,19.15,19.21,354420.0,16.9824,16.9913,16.9382,16.9913,354420.0
2015-07-14 09:45:00,19.21,19.29,19.19,19.23,409041.0,16.9913,17.062,16.9736,17.009,409041.0
2015-07-14 09:50:00,19.23,19.25,19.17,19.25,306552.0,17.009,17.0267,16.9559,17.0267,306552.0
2015-07-14 09:55:00,19.25,19.3,19.22,19.28,196544.0,17.0267,17.0709,17.0001,17.0532,196544.0
2015-07-14 10:00:00,19.28,19.33,19.25,19.32,498399.0,17.0532,17.0974,17.0267,17.0886,498399.0
2015-07-14 10:05:00,19.32,19.35,19.25,19.3,390322.0,17.0886,17.1151,17.0267,17.0709,390322.0
2015-07-14 10:10:00,19.3,19.32,19.29,19.3,676200.0,17.0709,17.0886,17.062,17.0709,676200.0
2015-07-14 10:15:00,19.3,19.36,19.29,19.35,683178.0,17.0709,17.124,17.062,17.1151,683178.0
2015-07-14 10:20:00,19.36,19.41,19.35,19.39,253994.0,17.124,17.1682,17.1151,17.1505,253994.0
2015-07-14 10:25:00,19.4,19.42,19.39,19.39,176099.0,17.1593,17.177,17.1505,17.1505,176099.0
2015-07-14 10:30:00,19.4,19.4,19.32,19.36,190581.0,17.1593,17.1593,17.0886,17.124,190581.0
2015-07-14 10:35:00,19.36,19.36,19.33,19.34,88567.0,17.124,17.124,17.0974,17.1063,88567.0
2015-07-14 10:40:00,19.34,19.34,19.24,19.26,434612.0,17.1063,17.1063,17.0178,17.0355,434612.0
2015-07-14 10:45:00,19.26,19.26,19.21,19.23,421999.0,17.0355,17.0355,16.9913,17.009,421999.0
2015-07-14 10:50:00,19.23,19.26,19.23,19.26,132103.0,17.009,17.0355,17.009,17.0355,132103.0
2015-07-14 10:55:00,19.25,19.25,19.21,19.21,123568.0,17.0267,17.0267,16.9913,16.9913,123568.0
2015-07-14 11:00:00,19.22,19.23,19.2,19.23,172016.0,17.0001,17.009,16.9824,17.009,172016.0
2015-07-14 11:05:00,19.22,19.26,19.21,19.21,314402.0,17.0001,17.0355,16.9913,16.9913,314402.0
2015-07-14 11:10:00,19.21,19.22,19.17,19.19,150657.0,16.9913,17.0001,16.9559,16.9736,150657.0
2015-07-14 11:15:00,19.18,19.2,19.17,19.2,173729.0,16.9647,16.9824,16.9559,16.9824,173729.0
2015-07-14 11:20:00,19.2,19.23,19.2,19.21,460778.0,16.9824,17.009,16.9824,16.9913,460778.0
2015-07-14 11:25:00,19.2,19.21,19.15,19.16,380734.0,16.9824,16.9913,16.9382,16.9471,380734.0
2015-07-14 11:30:00,19.16,19.21,19.15,19.19,159601.0,16.9471,16.9913,16.9382,16.9736,159601.0
2015-07-14 11:35:00,19.19,19.2,19.16,19.17,95709.0,16.9736,16.9824,16.9471,16.9559,95709.0
2015-07-14 11:40:00,19.16,19.17,19.12,19.12,486170.0,16.9471,16.9559,16.9117,16.9117,486170.0
2015-07-14 11:45:00,19.12,19.18,19.11,19.18,300360.0,16.9117,16.9647,16.9028,16.9647,300360.0
2015-07-14 11:50:00,19.18,19.2,19.17,19.19,126403.0,16.9647,16.9824,16.9559,16.9736,126403.0
2015-07-14 11:55:00,19.2,19.2,19.19,19.19,29142.0,16.9824,16.9824,16.9736,16.9736,29142.0
2015-07-14 12:00:00,19.19,19.2,19.18,19.19,204023.0,16.9736,16.9824,16.9647,16.9736,204023.0
2015-07-14 12:05:00,19.18,19.19,19.17,19.18,83586.0,16.9647,16.9736,16.9559,16.9647,83586.0
2015-07-14 12:10:00,19.17,19.19,19.14,19.16,311073.0,16.9559,16.9736,16.9294,16.9471,311073.0
2015-07-14 12:15:00,19.14,19.16,19.11,19.11,147983.0,16.9294,16.9471,16.9028,16.9028,147983.0
2015-07-14 12:20:00,19.11,19.12,19.03,19.03,375576.0,16.9028,16.9117,16.8321,16.8321,375576.0
2015-07-14 12:25:00,19.03,19.13,19.0,19.08,520367.0,16.8321,16.9205,16.8055,16.8763,520367.0
2015-07-14 12:30:00,19.08,19.09,19.03,19.05,376993.0,16.8763,16.8851,16.8321,16.8498,376993.0
2015-07-14 12:35:00,19.05,19.06,18.98,18.99,423285.0,16.8498,16.8586,16.7878,16.7967,423285.0
2015-07-14 12:40:00,19.0,19.03,19.0,19.01,260777.0,16.8055,16.8321,16.8055,16.8144,260777.0
2015-07-14 12:45:00,19.02,19.03,19.01,19.01,168787.0,16.8232,16.8321,16.8144,16.8144,168787.0
2015-07-14 12:50:00,19.01,19.02,18.99,18.99,296986.0,16.8144,16.8232,16.7967,16.7967,296986.0
2015-07-14 12:55:00,18.99,19.0,18.92,18.93,608717.0,16.7967,16.8055,16.7348,16.7436,608717.0
2015-07-14 13:00:00,18.93,18.98,18.91,18.98,523510.0,16.7436,16.7878,16.7259,16.7878,523510.0
2015-07-14 13:05:00,18.98,19.03,18.97,19.01,497786.0,16.7878,16.8321,16.779,16.8144,497786.0
2015-07-14 13:10:00,19.01,19.01,18.99,19.0,67561.0,16.8144,16.8144,16.7967,16.8055,67561.0
2015-07-14 13:15:00,19.0,19.04,18.98,19.02,197185.0,16.8055,16.8409,16.7878,16.8232,197185.0
2015-07-14 13:20:00,19.02,19.03,18.97,18.97,182162.0,16.8232,16.8321,16.779,16.779,182162.0
2015-07-14 13:25:00,18.98,19.01,18.97,19.0,357885.0,16.7878,16.8144,16.779,16.8055,357885.0
2015-07-14 13:30:00,19.0,19.04,18.99,19.04,293530.0,16.8055,16.8409,16.7967,16.8409,293530.0
2015-07-14 13:35:00,19.04,19.04,19.0,19.02,95703.0,16.8409,16.8409,16.8055,16.8232,95703.0
2015-07-14 13:40:00,19.02,19.03,18.96,18.96,183848.0,16.8232,16.8321,16.7702,16.7702,183848.0
2015-07-14 13:45:00,18.96,19.01,18.96,18.99,220770.0,16.7702,16.8144,16.7702,16.7967,220770.0
2015-07-14 13:50:00,18.99,19.0,18.98,19.0,128036.0,16.7967,16.8055,16.7878,16.8055,128036.0
2015-07-14 13:55:00,18.99,19.02,18.99,18.99,146583.0,16.7967,16.8232,16.7967,16.7967,146583.0
2015-07-14 14:00:00,19.0,19.0,18.98,18.98,136998.0,16.8055,16.8055,16.7878,16.7878,136998.0
2015-07-14 14:05:00,18.98,19.0,18.98,18.99,226442.0,16.7878,16.8055,16.7878,16.7967,226442.0
2015-07-14 14:10:00,18.99,18.99,18.98,18.99,67073.0,16.7967,16.7967,16.7878,16.7967,67073.0
2015-07-14 14:15:00,18.99,18.99,18.96,18.96,331914.0,16.7967,16.7967,16.7702,16.7702,331914.0
2015-07-14 14:20:00,18.96,18.99,18.96,18.97,326223.0,16.7702,16.7967,16.7702,16.779,326223.0
2015-07-14 14:25:00,18.97,18.99,18.95,18.99,163243.0,16.779,16.7967,16.7613,16.7967,163243.0
2015-07-14 14:30:00,18.98,19.0,18.97,18.98,324859.0,16.7878,16.8055,16.779,16.7878,324859.0
2015-07-14 14:35:00,18.98,18.99,18.97,18.98,416032.0,16.7878,16.7967,16.779,16.7878,416032.0
2015-07-14 14:40:00,18.97,18.98,18.9,18.96,376055.0,16.779,16.7878,16.7171,16.7702,376055.0
2015-07-14 14:45:00,18.96,18.98,18.95,18.98,174198.0,16.7702,16.7878,16.7613,16.7878,174198.0
2015-07-14 14:50:00,18.97,18.97,18.96,18.96,176685.0,16.779,16.779,16.7702,16.7702,176685.0
2015-07-14 14:55:00,18.97,18.97,18.86,18.87,739940.0,16.779,16.779,16.6817,16.6905,739940.0
2015-07-14 15:00:00,18.87,18.95,18.86,18.95,694316.0,16.6905,16.7613,16.6817,16.7613,694316.0
2015-07-14 15:05:00,18.95,18.96,18.94,18.96,178611.0,16.7613,16.7702,16.7525,16.7702,178611.0
2015-07-14 15:10:00,18.96,18.96,18.93,18.96,361064.0,16.7702,16.7702,16.7436,16.7702,361064.0
2015-07-14 15:15:00,18.96,18.97,18.95,18.96,272130.0,16.7702,16.779,16.7613,16.7702,272130.0
2015-07-14 15:20:00,18.96,18.97,18.95,18.96,545776.0,16.7702,16.779,16.7613,16.7702,545776.0
2015-07-14 15:25:00,18.96,18.97,18.93,18.94,277180.0,16.7702,16.779,16.7436,16.7525,277180.0
2015-07-14 15:30:00,18.93,18.96,18.92,18.94,467248.0,16.7436,16.7702,16.7348,16.7525,467248.0
2015-07-14 15:35:00,18.94,18.95,18.91,18.95,427922.0,16.7525,16.7613,16.7259,16.7613,427922.0
2015-07-14 15:40:00,18.95,18.96,18.94,18.95,451856.0,16.7613,16.7702,16.7525,16.7613,451856.0
2015-07-14 15:45:00,18.95,18.97,18.92,18.93,708112.0,16.7613,16.779,16.7348,16.7436,708112.0
2015-07-14 15:50:00,18.93,18.94,18.9,18.92,858400.0,16.7436,16.7525,16.7171,16.7348,858400.0
2015-07-14 15:55:00,18.92,18.93,18.89,18.89,980029.0,16.7348,16.7436,16.7082,16.7082,980029.0
2015-07-15 09:30:00,18.9,18.99,18.69,18.91,1283261.0,16.7171,16.7967,16.5313,16.7259,1283261.0
2015-07-15 09:35:00,18.9,18.91,18.74,18.75,887198.0,16.7171,16.7259,16.5756,16.5844,887198.0
2015-07-15 09:40:00,18.75,18.81,18.67,18.78,558779.0,16.5844,16.6375,16.5136,16.6109,558779.0
2015-07-15 09:45:00,18.78,18.81,18.73,18.75,389541.0,16.6109,16.6375,16.5667,16.5844,389541.0
2015-07-15 09:50:00,18.75,18.77,18.73,18.76,418041.0,16.5844,16.6021,16.5667,16.5933,418041.0
2015-07-15 09:55:00,18.75,18.78,18.72,18.76,421196.0,16.5844,16.6109,16.5579,16.5933,421196.0
2015-07-15 10:00:00,18.76,18.81,18.74,18.76,1461396.0,16.5933,16.6375,16.5756,16.5933,1461396.0
2015-07-15 10:05:00,18.76,18.76,18.65,18.71,597363.0,16.5933,16.5933,16.496,16.549,597363.0
2015-07-15 10:10:00,18.72,18.78,18.69,18.78,266709.0,16.5579,16.6109,16.5313,16.6109,266709.0
2015-07-15 10:15:00,18.77,18.8,18.76,18.77,281648.0,16.6021,16.6286,16.5933,16.6021,281648.0
2015-07-15 10:20:00,18.78,18.78,18.71,18.72,195216.0,16.6109,16.6109,16.549,16.5579,195216.0
2015-07-15 10:25:00,18.71,18.74,18.67,18.68,281707.0,16.549,16.5756,16.5136,16.5225,281707.0
2015-07-15 10:30:00,18.69,18.73,18.67,18.73,164658.0,16.5313,16.5667,16.5136,16.5667,164658.0
2015-07-15 10:35:00,18.73,18.77,18.71,18.76,320297.0,16.5667,16.6021,16.549,16.5933,320297.0
2015-07-15 10:40:00,18.76,18.78,18.73,18.73,134498.0,16.5933,16.6109,16.5667,16.5667,134498.0
2015-07-15 10:45:00,18.73,18.77,18.72,18.77,172066.0,16.5667,16.6021,16.5579,16.6021,172066.0
2015-07-15 10:50:00,18.77,18.8,18.75,18.8,94112.0,16.6021,16.6286,16.5844,16.6286,94112.0
2015-07-15 10:55:00,18.8,18.8,18.78,18.78,118172.0,16.6286,16.6286,16.6109,16.6109,118172.0
2015-07-15 11:00:00,18.78,18.81,18.77,18.81,151229.0,16.6109,16.6375,16.6021,16.6375,151229.0
2015-07-15 11:05:00,18.81,18.85,18.79,18.85,143344.0,16.6375,16.6729,16.6198,16.6729,143344.0
2015-07-15 11:10:00,18.85,18.85,18.82,18.82,75934.0,16.6729,16.6729,16.6463,16.6463,75934.0
2015-07-15 11:15:00,18.83,18.85,18.82,18.84,196956.0,16.6552,16.6729,16.6463,16.664,196956.0
2015-07-15 11:20:00,18.84,18.86,18.82,18.85,154513.0,16.664,16.6817,16.6463,16.6729,154513.0
2015-07-15 11:25:00,18.85,18.87,18.82,18.83,143138.0,16.6729,16.6905,16.6463,16.6552,143138.0
2015-07-15 11:30:00,18.83,18.86,18.81,18.82,129685.0,16.6552,16.6817,16.6375,16.6463,129685.0
2015-07-15 11:35:00,18.81,18.82,18.78,18.8,78342.0,16.6375,16.6463,16.6109,16.6286,78342.0
2015-07-15 11:40:00,18.81,18.81,18.76,18.79,79024.0,16.6375,16.6375,16.5933,16.6198,79024.0
2015-07-15 11:45:00,18.79,18.8,18.76,18.77,165309.0,16.6198,16.6286,16.5933,16.6021,165309.0
2015-07-15 11:50:00,18.78,18.78,18.73,18.76,168277.0,16.6109,16.6109,16.5667,16.5933,168277.0
2015-07-15 11:55:00,18.76,18.79,18.75,18.77,160404.0,16.5933,16.6198,16.5844,16.6021,160404.0
2015-07-15 12:00:00,18.77,18.79,18.77,18.78,73883.0,16.6021,16.6198,16.6021,16.6109,73883.0
2015-07-15 12:05:00,18.78,18.79,18.77,18.77,74824.0,16.6109,16.6198,16.6021,16.6021,74824.0
2015-07-15 12:10:00,18.77,18.78,18.74,18.76,100924.0,16.6021,16.6109,16.5756,16.5933,100924.0
2015-07-15 12:15:00,18.76,18.77,18.73,18.73,110508.0,16.5933,16.6021,16.5667,16.5667,110508.0
2015-07-15 12:20:00,18.73,18.77,18.73,18.77,85869.0,16.5667,16.6021,16.5667,16.6021,85869.0
2015-07-15 12:25:00,18.77,18.78,18.75,18.75,71360.0,16.6021,16.6109,16.5844,16.5844,71360.0
2015-07-15 12:30:00,18.75,18.76,18.73,18.73,65683.0,16.5844,16.5933,16.5667,16.5667,65683.0
2015-07-15 12:35:00,18.73,18.78,18.73,18.76,178243.0,16.5667,16.6109,16.5667,16.5933,178243.0
2015-07-15 12:40:00,18.76,18.78,18.76,18.77,102325.0,16.5933,16.6109,16.5933,16.6021,102325.0
2015-07-15 12:45:00,18.77,18.8,18.77,18.79,139615.0,16.6021,16.6286,16.6021,16.6198,139615.0
2015-07-15 12:50:00,18.8,18.8,18.73,18.73,368239.0,16.6286,16.6286,16.5667,16.5667,368239.0
2015-07-15 12:55:00,18.73,18.74,18.72,18.73,143337.0,16.5667,16.5756,16.5579,16.5667,143337.0
2015-07-15 13:00:00,18.73,18.74,18.69,18.73,139665.0,16.5667,16.5756,16.5313,16.5667,139665.0
2015-07-15 13:05:00,18.73,18.74,18.72,18.72,47092.0,16.5667,16.5756,16.5579,16.5579,47092.0
2015-07-15 13:10:00,18.72,18.75,18.69,18.74,396678.0,16.5579,16.5844,16.5313,16.5756,396678.0
2015-07-15 13:15:00,18.75,18.75,18.7,18.73,85496.0,16.5844,16.5844,16.5402,16.5667,85496.0
2015-07-15 13:20:00,18.72,18.73,18.7,18.73,179243.0,16.5579,16.5667,16.5402,16.5667,179243.0
2015-07-15 13:25:00,18.73,18.74,18.7,18.7,100273.0,16.5667,16.5756,16.5402,16.5402,100273.0
2015-07-15 13:30:00,18.71,18.72,18.69,18.7,106817.0,16.549,16.5579,16.5313,16.5402,106817.0
2015-07-15 13:35:00,18.71,18.72,18.68,18.69,104671.0,16.549,16.5579,16.5225,16.5313,104671.0
2015-07-15 13:40:00,18.69,18.71,18.68,18.68,104376.0,16.5313,16.549,16.5225,16.5225,104376.0
2015-07-15 13:45:00,18.69,18.69,18.66,18.67,105386.0,16.5313,16.5313,16.5048,16.5136,105386.0
2015-07-15 13:50:00,18.68,18.68,18.63,18.66,421766.0,16.5225,16.5225,16.4783,16.5048,421766.0
2015-07-15 13:55:00,18.66,18.68,18.65,18.68,182117.0,16.5048,16.5225,16.496,16.5225,182117.0
2015-07-15 14:00:00,18.68,18.69,18.66,18.68,162830.0,16.5225,16.5313,16.5048,16.5225,162830.0
2015-07-15 14:05:00,18.68,18.69,18.66,18.69,131829.0,16.5225,16.5313,16.5048,16.5313,131829.0
2015-07-15 14:10:00,18.69,18.69,18.67,18.69,134743.0,16.5313,16.5313,16.5136,16.5313,134743.0
2015-07-15 14:15:00,18.69,18.72,18.68,18.72,137251.0,16.5313,16.5579,16.5225,16.5579,137251.0
2015-07-15 14:20:00,18.71,18.72,18.66,18.66,234602.0,16.549,16.5579,16.5048,16.5048,234602.0
2015-07-15 14:25:00,18.66,18.68,18.64,18.68,135853.0,16.5048,16.5225,16.4871,16.5225,135853.0
2015-07-15 14:30:00,18.68,18.68,18.63,18.63,1310190.0,16.5225,16.5225,16.4783,16.4783,1310190.0
2015-07-15 14:35:00,18.63,18.65,18.61,18.63,196048.0,16.4783,16.496,16.4606,16.4783,196048.0
2015-07-15 14:40:00,18.63,18.65,18.62,18.62,258279.0,16.4783,16.496,16.4694,16.4694,258279.0
2015-07-15 14:45:00,18.62,18.62,18.6,18.61,131153.0,16.4694,16.4694,16.4517,16.4606,131153.0
2015-07-15 14:50:00,18.61,18.61,18.59,18.59,234161.0,16.4606,16.4606,16.4429,16.4429,234161.0
2015-07-15 14:55:00,18.59,18.6,18.57,18.59,182485.0,16.4429,16.4517,16.4252,16.4429,182485.0
2015-07-15 15:00:00,18.6,18.62,18.59,18.61,262272.0,16.4517,16.4694,16.4429,16.4606,262272.0
2015-07-15 15:05:00,18.6,18.61,18.56,18.57,176259.0,16.4517,16.4606,16.4164,16.4252,176259.0
2015-07-15 15:10:00,18.57,18.62,18.57,18.59,255030.0,16.4252,16.4694,16.4252,16.4429,255030.0
2015-07-15 15:15:00,18.58,18.59,18.57,18.57,133976.0,16.434,16.4429,16.4252,16.4252,133976.0
2015-07-15 15:20:00,18.58,18.58,18.55,18.55,189102.0,16.434,16.434,16.4075,16.4075,189102.0
2015-07-15 15:25:00,18.55,18.58,18.54,18.58,295344.0,16.4075,16.434,16.3987,16.434,295344.0
2015-07-15 15:30:00,18.58,18.63,18.57,18.6,330896.0,16.434,16.4783,16.4252,16.4517,330896.0
2015-07-15 15:35:00,18.61,18.62,18.56,18.56,724465.0,16.4606,16.4694,16.4164,16.4164,724465.0
2015-07-15 15:40:00,18.56,18.58,18.52,18.54,538582.0,16.4164,16.434,16.381,16.3987,538582.0
2015-07-15 15:45:00,18.54,18.59,18.53,18.56,402687.0,16.3987,16.4429,16.3898,16.4164,402687.0
2015-07-15 15:50:00,18.56,18.58,18.53,18.58,682672.0,16.4164,16.434,16.3898,16.434,682672.0
2015-07-15 15:55:00,18.58,18.58,18.54,18.57,869087.0,16.434,16.434,16.3987,16.4252,869087.0
2015-07-16 09:30:00,18.42,18.48,18.28,18.29,886312.0,16.2925,16.3456,16.1687,16.1775,886312.0
2015-07-16 09:35:00,18.28,18.34,18.2,18.25,695089.0,16.1687,16.2218,16.0979,16.1422,695089.0
2015-07-16 09:40:00,18.25,18.28,18.19,18.2,431290.0,16.1422,16.1687,16.0891,16.0979,431290.0
2015-07-16 09:45:00,18.2,18.21,18.17,18.21,875585.0,16.0979,16.1068,16.0714,16.1068,875585.0
2015-07-16 09:50:00,18.21,18.24,18.18,18.18,395803.0,16.1068,16.1333,16.0802,16.0802,395803.0
2015-07-16 09:55:00,18.19,18.22,18.15,18.2,350653.0,16.0891,16.1156,16.0537,16.0979,350653.0
2015-07-16 10:00:00,18.2,18.23,18.18,18.22,334559.0,16.0979,16.1245,16.0802,16.1156,334559.0
2015-07-16 10:05:00,18.22,18.22,18.16,18.17,268218.0,16.1156,16.1156,16.0625,16.0714,268218.0
2015-07-16 10:10:00,18.17,18.17,18.12,18.12,308160.0,16.0714,16.0714,16.0272,16.0272,308160.0
2015-07-16 10:15:00,18.12,18.16,18.12,18.15,224392.0,16.0272,16.0625,16.0272,16.0537,224392.0
2015-07-16 10:20:00,18.16,18.16,18.1,18.12,226041.0,16.0625,16.0625,16.0095,16.0272,226041.0
2015-07-16 10:25:00,18.12,18.15,18.11,18.14,185970.0,16.0272,16.0537,16.0183,16.0449,185970.0
2015-07-16 10:30:00,18.14,18.14,18.09,18.12,219246.0,16.0449,16.0449,16.0006,16.0272,219246.0
2015-07-16 10:35:00,18.12,18.12,18.06,18.07,244456.0,16.0272,16.0272,15.9741,15.9829,244456.0
2015-07-16 10:40:00,18.06,18.07,18.01,18.01,561066.0,15.9741,15.9829,15.9299,15.9299,561066.0
2015-07-16 10:45:00,18.02,18.08,18.0,18.04,644611.0,15.9387,15.9918,15.921,15.9564,644611.0
2015-07-16 10:50:00,18.04,18.1,18.03,18.07,263992.0,15.9564,16.0095,15.9476,15.9829,263992.0
2015-07-16 10:55:00,18.07,18.13,18.07,18.1,237289.0,15.9829,16.036,15.9829,16.0095,237289.0
2015-07-16 11:00:00,18.1,18.11,18.07,18.07,250580.0,16.0095,16.0183,15.9829,15.9829,250580.0
2015-07-16 11:05:00,18.08,18.08,18.01,18.01,173933.0,15.9918,15.9918,15.9299,15.9299,173933.0
2015-07-16 11:10:00,18.01,18.02,17.96,17.96,397798.0,15.9299,15.9387,15.8856,15.8856,397798.0
2015-07-16 11:15:00,17.96,18.03,17.96,18.02,491880.0,15.8856,15.9476,15.8856,15.9387,491880.0
2015-07-16 11:20:00,18.02,18.05,18.01,18.05,214335.0,15.9387,15.9653,15.9299,15.9653,214335.0
2015-07-16 11:25:00,18.03,18.04,17.98,17.98,347320.0,15.9476,15.9564,15.9033,15.9033,347320.0
2015-07-16 11:30:00,17.99,18.01,17.96,18.0,484882.0,15.9122,15.9299,15.8856,15.921,484882.0
2015-07-16 11:35:00,18.0,18.03,17.99,18.01,447130.0,15.921,15.9476,15.9122,15.9299,447130.0
2015-07-16 11:40:00,18.01,18.02,17.98,17.99,262442.0,15.9299,15.9387,15.9033,15.9122,262442.0
2015-07-16 11:45:00,18.0,18.0,17.97,17.98,274898.0,15.921,15.921,15.8945,15.9033,274898.0
2015-07-16 11:50:00,17.98,18.0,17.98,17.98,220847.0,15.9033,15.921,15.9033,15.9033,220847.0
2015-07-16 11:55:00,17.98,18.0,17.97,17.97,230740.0,15.9033,15.921,15.8945,15.8945,230740.0
2015-07-16 12:00:00,17.97,17.98,17.9,17.91,359625.0,15.8945,15.9033,15.8326,15.8414,359625.0
2015-07-16 12:05:00,17.9,17.94,17.88,17.9,227594.0,15.8326,15.868,15.8149,15.8326,227594.0
2015-07-16 12:10:00,17.9,17.91,17.87,17.89,372787.0,15.8326,15.8414,15.806,15.8237,372787.0
2015-07-16 12:15:00,17.89,17.94,17.87,17.93,320289.0,15.8237,15.868,15.806,15.8591,320289.0
2015-07-16 12:20:00,17.92,17.94,17.91,17.92,233704.0,15.8503,15.868,15.8414,15.8503,233704.0
2015-07-16 12:25:00,17.92,17.93,17.88,17.89,222980.0,15.8503,15.8591,15.8149,15.8237,222980.0
2015-07-16 12:30:00,17.9,17.93,17.88,17.89,121630.0,15.8326,15.8591,15.8149,15.8237,121630.0
2015-07-16 12:35:00,17.89,17.93,17.88,17.9,245601.0,15.8237,15.8591,15.8149,15.8326,245601.0
2015-07-16 12:40:00,17.9,17.91,17.88,17.89,186144.0,15.8326,15.8414,15.8149,15.8237,186144.0
2015-07-16 12:45:00,17.89,17.91,17.85,17.91,251995.0,15.8237,15.8414,15.7884,15.8414,251995.0
2015-07-16 12:50:00,17.9,17.91,17.85,17.85,201663.0,15.8326,15.8414,15.7884,15.7884,201663.0
2015-07-16 12:55:00,17.85,17.86,17.8,17.81,649758.0,15.7884,15.7972,15.7441,15.753,649758.0
2015-07-16 13:00:00,17.82,17.82,17.77,17.78,265214.0,15.7618,15.7618,15.7176,15.7264,265214.0
2015-07-16 13:05:00,17.78,17.82,17.75,17.77,312343.0,15.7264,15.7618,15.6999,15.7176,312343.0
2015-07-16 13:10:00,17.77,17.77,17.74,17.77,399172.0,15.7176,15.7176,15.6911,15.7176,399172.0
2015-07-16 13:15:00,17.77,17.77,17.64,17.65,937523.0,15.7176,15.7176,15.6026,15.6115,937523.0
2015-07-16 13:20:00,17.66,17.74,17.64,17.73,499052.0,15.6203,15.6911,15.6026,15.6822,499052.0
2015-07-16 13:25:00,17.73,17.74,17.67,17.72,683810.0,15.6822,15.6911,15.6291,15.6734,683810.0
2015-07-16 13:30:00,17.74,17.75,17.72,17.75,369515.0,15.6911,15.6999,15.6734,15.6999,369515.0
2015-07-16 13:35:00,17.75,17.76,17.71,17.75,366706.0,15.6999,15.7087,15.6645,15.6999,366706.0
2015-07-16 13:40:00,17.75,17.8,17.74,17.78,205940.0,15.6999,15.7441,15.6911,15.7264,205940.0
2015-07-16 13:45:00,17.79,17.79,17.76,17.77,161199.0,15.7353,15.7353,15.7087,15.7176,161199.0
2015-07-16 13:50:00,17.76,17.77,17.73,17.75,792715.0,15.7087,15.7176,15.6822,15.6999,792715.0
2015-07-16 13:55:00,17.75,17.78,17.7,17.78,490452.0,15.6999,15.7264,15.6557,15.7264,490452.0
2015-07-16 14:00:00,17.78,17.79,17.72,17.72,308164.0,15.7264,15.7353,15.6734,15.6734,308164.0
2015-07-16 14:05:00,17.72,17.81,17.72,17.8,277562.0,15.6734,15.753,15.6734,15.7441,277562.0
2015-07-16 14:10:00,17.81,17.81,17.77,17.79,299115.0,15.753,15.753,15.7176,15.7353,299115.0
2015-07-16 14:15:00,17.79,17.8,17.78,17.8,56940.0,15.7353,15.7441,15.7264,15.7441,56940.0
2015-07-16 14:20:00,17.79,17.8,17.78,17.79,110036.0,15.7353,15.7441,15.7264,15.7353,110036.0
2015-07-16 14:25:00,17.79,17.82,17.79,17.8,335061.0,15.7353,15.7618,15.7353,15.7441,335061.0
2015-07-16 14:30:00,17.8,17.81,17.77,17.78,375959.0,15.7441,15.753,15.7176,15.7264,375959.0
2015-07-16 14:35:00,17.78,17.8,17.76,17.8,238012.0,15.7264,15.7441,15.7087,15.7441,238012.0
2015-07-16 14:40:00,17.8,17.83,17.79,17.82,309250.0,15.7441,15.7707,15.7353,15.7618,309250.0
2015-07-16 14:45:00,17.83,17.83,17.79,17.81,307040.0,15.7707,15.7707,15.7353,15.753,307040.0
2015-07-16 14:50:00,17.8,17.83,17.8,17.83,121804.0,15.7441,15.7707,15.7441,15.7707,121804.0
2015-07-16 14:55:00,17.82,17.89,17.81,17.85,559073.0,15.7618,15.8237,15.753,15.7884,559073.0
2015-07-16 15:00:00,17.84,17.86,17.84,17.85,133003.0,15.7795,15.7972,15.7795,15.7884,133003.0
2015-07-16 15:05:00,17.85,17.85,17.82,17.83,594588.0,15.7884,15.7884,15.7618,15.7707,594588.0
2015-07-16 15:10:00,17.84,17.86,17.83,17.84,357742.0,15.7795,15.7972,15.7707,15.7795,357742.0
2015-07-16 15:15:00,17.84,17.86,17.83,17.86,235355.0,15.7795,15.7972,15.7707,15.7972,235355.0
2015-07-16 15:20:00,17.86,17.87,17.83,17.84,700185.0,15.7972,15.806,15.7707,15.7795,700185.0
2015-07-16 15:25:00,17.84,17.89,17.82,17.89,367839.0,15.7795,15.8237,15.7618,15.8237,367839.0
2015-07-16 15:30:00,17.89,17.9,17.86,17.9,429455.0,15.8237,15.8326,15.7972,15.8326,429455.0
2015-07-16 15:35:00,17.9,17.92,17.88,17.89,703083.0,15.8326,15.8503,15.8149,15.8237,703083.0
2015-07-16 15:40:00,17.89,17.9,17.88,17.9,566167.0,15.8237,15.8326,15.8149,15.8326,566167.0
2015-07-16 15:45:00,17.9,17.9,17.86,17.87,734642.0,15.8326,15.8326,15.7972,15.806,734642.0
2015-07-16 15:50:00,17.87,17.9,17.86,17.88,976094.0,15.806,15.8326,15.7972,15.8149,976094.0
2015-07-16 15:55:00,17.88,17.89,17.84,17.87,1683364.0,15.8149,15.8237,15.7795,15.806,1683364.0
2015-07-17 09:30:00,17.9,17.9,17.69,17.77,697915.0,15.8326,15.8326,15.6468,15.7176,697915.0
2015-07-17 09:35:00,17.77,17.81,17.75,17.77,357888.0,15.7176,15.753,15.6999,15.7176,357888.0
2015-07-17 09:40:00,17.77,17.81,17.75,17.8,229609.0,15.7176,15.753,15.6999,15.7441,229609.0
2015-07-17 09:45:00,17.8,17.85,17.8,17.85,198410.0,15.7441,15.7884,15.7441,15.7884,198410.0
2015-07-17 09:50:00,17.85,17.86,17.76,17.76,159089.0,15.7884,15.7972,15.7087,15.7087,159089.0
2015-07-17 09:55:00,17.76,17.77,17.75,17.76,67814.0,15.7087,15.7176,15.6999,15.7087,67814.0
2015-07-17 10:00:00,17.77,17.83,17.76,17.8,211087.0,15.7176,15.7707,15.7087,15.7441,211087.0
2015-07-17 10:05:00,17.8,17.81,17.75,17.75,135041.0,15.7441,15.753,15.6999,15.6999,135041.0
2015-07-17 10:10:00,17.76,17.77,17.71,17.71,233458.0,15.7087,15.7176,15.6645,15.6645,233458.0
2015-07-17 10:15:00,17.71,17.77,17.69,17.75,317314.0,15.6645,15.7176,15.6468,15.6999,317314.0
2015-07-17 10:20:00,17.75,17.76,17.75,17.76,99919.0,15.6999,15.7087,15.6999,15.7087,99919.0
2015-07-17 10:25:00,17.76,17.76,17.75,17.76,225750.0,15.7087,15.7087,15.6999,15.7087,225750.0
2015-07-17 10:30:00,17.76,17.76,17.73,17.75,253464.0,15.7087,15.7087,15.6822,15.6999,253464.0
2015-07-17 10:35:00,17.75,17.76,17.73,17.75,97917.0,15.6999,15.7087,15.6822,15.6999,97917.0
2015-07-17 10:40:00,17.75,17.8,17.75,17.78,132218.0,15.6999,15.7441,15.6999,15.7264,132218.0
2015-07-17 10:45:00,17.78,17.79,17.76,17.78,118459.0,15.7264,15.7353,15.7087,15.7264,118459.0
2015-07-17 10:50:00,17.77,17.81,17.77,17.81,175949.0,15.7176,15.753,15.7176,15.753,175949.0
2015-07-17 10:55:00,17.82,17.84,17.79,17.79,174944.0,15.7618,15.7795,15.7353,15.7353,174944.0
2015-07-17 11:00:00,17.79,17.8,17.77,17.77,88824.0,15.7353,15.7441,15.7176,15.7176,88824.0
2015-07-17 11:05:00,17.78,17.79,17.77,17.77,58934.0,15.7264,15.7353,15.7176,15.7176,58934.0
2015-07-17 11:10:00,17.78,17.78,17.76,17.77,77828.0,15.7264,15.7264,15.7087,15.7176,77828.0
2015-07-17 11:15:00,17.77,17.78,17.76,17.77,86201.0,15.7176,15.7264,15.7087,15.7176,86201.0
2015-07-17 11:20:00,17.78,17.79,17.75,17.76,133614.0,15.7264,15.7353,15.6999,15.7087,133614.0
2015-07-17 11:25:00,17.76,17.76,17.74,17.75,91435.0,15.7087,15.7087,15.6911,15.6999,91435.0
2015-07-17 11:30:00,17.75,17.76,17.74,17.76,73524.0,15.6999,15.7087,15.6911,15.7087,73524.0
2015-07-17 11:35:00,17.76,17.76,17.72,17.73,108627.0,15.7087,15.7087,15.6734,15.6822,108627.0
2015-07-17 11:40:00,17.73,17.75,17.72,17.75,83981.0,15.6822,15.6999,15.6734,15.6999,83981.0
2015-07-17 11:45:00,17.75,17.77,17.75,17.77,34464.0,15.6999,15.7176,15.6999,15.7176,34464.0
2015-07-17 11:50:00,17.77,17.78,17.76,17.77,62011.0,15.7176,15.7264,15.7087,15.7176,62011.0
2015-07-17 11:55:00,17.77,17.77,17.74,17.74,74414.0,15.7176,15.7176,15.6911,15.6911,74414.0
2015-07-17 12:00:00,17.74,17.78,17.74,17.76,131237.0,15.6911,15.7264,15.6911,15.7087,131237.0
2015-07-17 12:05:00,17.76,17.77,17.75,17.75,62696.0,15.7087,15.7176,15.6999,15.6999,62696.0
2015-07-17 12:10:00,17.75,17.77,17.75,17.76,48737.0,15.6999,15.7176,15.6999,15.7087,48737.0
2015-07-17 12:15:00,17.76,17.76,17.74,17.75,37648.0,15.7087,15.7087,15.6911,15.6999,37648.0
2015-07-17 12:20:00,17.75,17.76,17.73,17.76,111081.0,15.6999,15.7087,15.6822,15.7087,111081.0
2015-07-17 12:25:00,17.76,17.78,17.75,17.78,75217.0,15.7087,15.7264,15.6999,15.7264,75217.0
2015-07-17 12:30:00,17.77,17.79,17.77,17.79,62304.0,15.7176,15.7353,15.7176,15.7353,62304.0
2015-07-17 12:35:00,17.79,17.8,17.78,17.78,145197.0,15.7353,15.7441,15.7264,15.7264,145197.0
2015-07-17 12:40:00,17.78,17.8,17.78,17.8,122740.0,15.7264,15.7441,15.7264,15.7441,122740.0
2015-07-17 12:45:00,17.8,17.82,17.79,17.79,81593.0,15.7441,15.7618,15.7353,15.7353,81593.0
2015-07-17 12:50:00,17.8,17.81,17.79,17.8,48454.0,15.7441,15.753,15.7353,15.7441,48454.0
2015-07-17 12:55:00,17.81,17.81,17.8,17.8,44024.0,15.753,15.753,15.7441,15.7441,44024.0
2015-07-17 13:00:00,17.8,17.81,17.79,17.8,122847.0,15.7441,15.753,15.7353,15.7441,122847.0
2015-07-17 13:05:00,17.8,17.8,17.79,17.8,47603.0,15.7441,15.7441,15.7353,15.7441,47603.0
2015-07-17 13:10:00,17.8,17.8,17.79,17.8,48196.0,15.7441,15.7441,15.7353,15.7441,48196.0
2015-07-17 13:15:00,17.8,17.81,17.79,17.81,70015.0,15.7441,15.753,15.7353,15.753,70015.0
2015-07-17 13:20:00,17.8,17.81,17.8,17.8,82799.0,15.7441,15.753,15.7441,15.7441,82799.0
2015-07-17 13:25:00,17.8,17.81,17.78,17.8,166261.0,15.7441,15.753,15.7264,15.7441,166261.0
2015-07-17 13:30:00,17.79,17.8,17.79,17.8,40523.0,15.7353,15.7441,15.7353,15.7441,40523.0
2015-07-17 13:35:00,17.79,17.81,17.79,17.8,117677.0,15.7353,15.753,15.7353,15.7441,117677.0
2015-07-17 13:40:00,17.81,17.83,17.8,17.8,126025.0,15.753,15.7707,15.7441,15.7441,126025.0
2015-07-17 13:45:00,17.8,17.81,17.78,17.8,130740.0,15.7441,15.753,15.7264,15.7441,130740.0
2015-07-17 13:50:00,17.8,17.83,17.78,17.78,338894.0,15.7441,15.7707,15.7264,15.7264,338894.0
2015-07-17 13:55:00,17.79,17.79,17.77,17.79,96352.0,15.7353,15.7353,15.7176,15.7353,96352.0
2015-07-17 14:00:00,17.79,17.79,17.77,17.78,77270.0,15.7353,15.7353,15.7176,15.7264,77270.0
2015-07-17 14:05:00,17.78,17.79,17.76,17.77,109146.0,15.7264,15.7353,15.7087,15.7176,109146.0
2015-07-17 14:10:00,17.77,17.77,17.76,17.77,59339.0,15.7176,15.7176,15.7087,15.7176,59339.0
2015-07-17 14:15:00,17.77,17.77,17.75,17.75,80035.0,15.7176,15.7176,15.6999,15.6999,80035.0
2015-07-17 14:20:00,17.76,17.78,17.75,17.78,143945.0,15.7087,15.7264,15.6999,15.7264,143945.0
2015-07-17 14:25:00,17.78,17.8,17.77,17.79,129343.0,15.7264,15.7441,15.7176,15.7353,129343.0
2015-07-17 14:30:00,17.78,17.79,17.77,17.78,117660.0,15.7264,15.7353,15.7176,15.7264,117660.0
2015-07-17 14:35:00,17.78,17.78,17.76,17.76,70710.0,15.7264,15.7264,15.7087,15.7087,70710.0
2015-07-17 14:40:00,17.77,17.77,17.75,17.75,103950.0,15.7176,15.7176,15.6999,15.6999,103950.0
2015-07-17 14:45:00,17.75,17.76,17.75,17.75,130612.0,15.6999,15.7087,15.6999,15.6999,130612.0
2015-07-17 14:50:00,17.76,17.79,17.75,17.79,144841.0,15.7087,15.7353,15.6999,15.7353,144841.0
2015-07-17 14:55:00,17.79,17.81,17.78,17.8,113081.0,15.7353,15.753,15.7264,15.7441,113081.0
2015-07-17 15:00:00,17.81,17.81,17.79,17.8,99029.0,15.753,15.753,15.7353,15.7441,99029.0
2015-07-17 15:05:00,17.8,17.83,17.8,17.8,187621.0,15.7441,15.7707,15.7441,15.7441,187621.0
2015-07-17 15:10:00,17.81,17.81,17.8,17.81,49894.0,15.753,15.753,15.7441,15.753,49894.0
2015-07-17 15:15:00,17.81,17.82,17.8,17.82,66810.0,15.753,15.7618,15.7441,15.7618,66810.0
2015-07-17 15:20:00,17.82,17.83,17.8,17.82,197873.0,15.7618,15.7707,15.7441,15.7618,197873.0
2015-07-17 15:25:00,17.82,17.83,17.81,17.83,214049.0,15.7618,15.7707,15.753,15.7707,214049.0
2015-07-17 15:30:00,17.82,17.83,17.81,17.82,116448.0,15.7618,15.7707,15.753,15.7618,116448.0
2015-07-17 15:35:00,17.82,17.83,17.81,17.82,279383.0,15.7618,15.7707,15.753,15.7618,279383.0
2015-07-17 15:40:00,17.82,17.83,17.79,17.8,348540.0,15.7618,15.7707,15.7353,15.7441,348540.0
2015-07-17 15:45:00,17.81,17.81,17.8,17.81,175054.0,15.753,15.753,15.7441,15.753,175054.0
2015-07-17 15:50:00,17.8,17.81,17.78,17.78,310097.0,15.7441,15.753,15.7264,15.7264,310097.0
2015-07-17 15:55:00,17.79,17.79,17.77,17.77,721770.0,15.7353,15.7353,15.7176,15.7176,721770.0
2015-07-20 09:30:00,17.75,17.77,17.69,17.72,240049.0,15.6999,15.7176,15.6468,15.6734,240049.0
2015-07-20 09:35:00,17.72,17.76,17.69,17.75,154153.0,15.6734,15.7087,15.6468,15.6999,154153.0
2015-07-20 09:40:00,17.75,17.76,17.72,17.73,180575.0,15.6999,15.7087,15.6734,15.6822,180575.0
2015-07-20 09:45:00,17.73,17.79,17.71,17.79,239216.0,15.6822,15.7353,15.6645,15.7353,239216.0
2015-07-20 09:50:00,17.79,17.8,17.76,17.78,108878.0,15.7353,15.7441,15.7087,15.7264,108878.0
2015-07-20 09:55:00,17.78,17.8,17.77,17.78,147521.0,15.7264,15.7441,15.7176,15.7264,147521.0
2015-07-20 10:00:00,17.78,17.79,17.76,17.77,86073.0,15.7264,15.7353,15.7087,15.7176,86073.0
2015-07-20 10:05:00,17.77,17.78,17.76,17.77,82942.0,15.7176,15.7264,15.7087,15.7176,82942.0
2015-07-20 10:10:00,17.78,17.83,17.77,17.82,160303.0,15.7264,15.7707,15.7176,15.7618,160303.0
2015-07-20 10:15:00,17.81,17.81,17.77,17.78,76723.0,15.753,15.753,15.7176,15.7264,76723.0
2015-07-20 10:20:00,17.77,17.81,17.75,17.8,446782.0,15.7176,15.753,15.6999,15.7441,446782.0
2015-07-20 10:25:00,17.8,17.82,17.8,17.81,188561.0,15.7441,15.7618,15.7441,15.753,188561.0
2015-07-20 10:30:00,17.8,17.83,17.8,17.82,449245.0,15.7441,15.7707,15.7441,15.7618,449245.0
2015-07-20 10:35:00,17.82,17.82,17.79,17.8,66513.0,15.7618,15.7618,15.7353,15.7441,66513.0
2015-07-20 10:40:00,17.81,17.83,17.8,17.82,248760.0,15.753,15.7707,15.7441,15.7618,248760.0
2015-07-20 10:45:00,17.83,17.93,17.82,17.91,506731.0,15.7707,15.8591,15.7618,15.8414,506731.0
2015-07-20 10:50:00,17.91,17.91,17.89,17.9,205008.0,15.8414,15.8414,15.8237,15.8326,205008.0
2015-07-20 10:55:00,17.89,17.93,17.89,17.91,165334.0,15.8237,15.8591,15.8237,15.8414,165334.0
2015-07-20 11:00:00,17.92,17.96,17.92,17.93,240870.0,15.8503,15.8856,15.8503,15.8591,240870.0
2015-07-20 11:05:00,17.93,17.95,17.9,17.9,125032.0,15.8591,15.8768,15.8326,15.8326,125032.0
2015-07-20 11:10:00,17.9,17.91,17.89,17.91,47398.0,15.8326,15.8414,15.8237,15.8414,47398.0
2015-07-20 11:15:00,17.91,17.93,17.9,17.92,116270.0,15.8414,15.8591,15.8326,15.8503,116270.0
2015-07-20 11:20:00,17.92,17.93,17.92,17.93,51586.0,15.8503,15.8591,15.8503,15.8591,51586.0
2015-07-20 11:25:00,17.93,17.94,17.91,17.93,169814.0,15.8591,15.868,15.8414,15.8591,169814.0
2015-07-20 11:30:00,17.93,17.93,17.89,17.89,89254.0,15.8591,15.8591,15.8237,15.8237,89254.0
2015-07-20 11:35:00,17.89,17.9,17.89,17.89,80083.0,15.8237,15.8326,15.8237,15.8237,80083.0
2015-07-20 11:40:00,17.89,17.91,17.88,17.91,138632.0,15.8237,15.8414,15.8149,15.8414,138632.0
2015-07-20 11:45:00,17.91,17.91,17.88,17.91,130863.0,15.8414,15.8414,15.8149,15.8414,130863.0
2015-07-20 11:50:00,17.9,17.91,17.87,17.87,90177.0,15.8326,15.8414,15.806,15.806,90177.0
2015-07-20 11:55:00,17.87,17.9,17.87,17.89,57439.0,15.806,15.8326,15.806,15.8237,57439.0
2015-07-20 12:00:00,17.89,17.9,17.88,17.88,55487.0,15.8237,15.8326,15.8149,15.8149,55487.0
2015-07-20 12:05:00,17.89,17.89,17.83,17.83,71774.0,15.8237,15.8237,15.7707,15.7707,71774.0
2015-07-20 12:10:00,17.83,17.84,17.82,17.82,133514.0,15.7707,15.7795,15.7618,15.7618,133514.0
2015-07-20 12:15:00,17.82,17.86,17.82,17.85,67838.0,15.7618,15.7972,15.7618,15.7884,67838.0
2015-07-20 12:20:00,17.85,17.86,17.84,17.85,38321.0,15.7884,15.7972,15.7795,15.7884,38321.0
2015-07-20 12:25:00,17.85,17.85,17.83,17.84,60211.0,15.7884,15.7884,15.7707,15.7795,60211.0
2015-07-20 12:30:00,17.84,17.85,17.83,17.85,75636.0,15.7795,15.7884,15.7707,15.7884,75636.0
2015-07-20 12:35:00,17.85,17.85,17.82,17.82,48423.0,15.7884,15.7884,15.7618,15.7618,48423.0
2015-07-20 12:40:00,17.83,17.85,17.82,17.83,71150.0,15.7707,15.7884,15.7618,15.7707,71150.0
2015-07-20 12:45:00,17.84,17.85,17.83,17.84,69033.0,15.7795,15.7884,15.7707,15.7795,69033.0
2015-07-20 12:50:00,17.84,17.84,17.82,17.82,53713.0,15.7795,15.7795,15.7618,15.7618,53713.0
2015-07-20 12:55:00,17.82,17.86,17.82,17.85,71476.0,15.7618,15.7972,15.7618,15.7884,71476.0
2015-07-20 13:00:00,17.85,17.86,17.84,17.85,24215.0,15.7884,15.7972,15.7795,15.7884,24215.0
2015-07-20 13:05:00,17.85,17.85,17.83,17.84,34435.0,15.7884,15.7884,15.7707,15.7795,34435.0
2015-07-20 13:10:00,17.84,17.84,17.8,17.82,83447.0,15.7795,15.7795,15.7441,15.7618,83447.0
2015-07-20 13:15:00,17.82,17.82,17.8,17.82,109027.0,15.7618,15.7618,15.7441,15.7618,109027.0
2015-07-20 13:20:00,17.82,17.84,17.81,17.82,133562.0,15.7618,15.7795,15.753,15.7618,133562.0
2015-07-20 13:25:00,17.82,17.84,17.82,17.82,81886.0,15.7618,15.7795,15.7618,15.7618,81886.0
2015-07-20 13:30:00,17.82,17.83,17.81,17.82,58440.0,15.7618,15.7707,15.753,15.7618,58440.0
2015-07-20 13:35:00,17.81,17.81,17.78,17.79,118056.0,15.753,15.753,15.7264,15.7353,118056.0
2015-07-20 13:40:00,17.79,17.81,17.78,17.8,217610.0,15.7353,15.753,15.7264,15.7441,217610.0
2015-07-20 13:45:00,17.8,17.81,17.8,17.8,112868.0,15.7441,15.753,15.7441,15.7441,112868.0
2015-07-20 13:50:00,17.8,17.81,17.8,17.8,100636.0,15.7441,15.753,15.7441,15.7441,100636.0
2015-07-20 13:55:00,17.8,17.83,17.8,17.82,111846.0,15.7441,15.7707,15.7441,15.7618,111846.0
2015-07-20 14:00:00,17.83,17.84,17.82,17.82,88507.0,15.7707,15.7795,15.7618,15.7618,88507.0
2015-07-20 14:05:00,17.82,17.85,17.82,17.85,91322.0,15.7618,15.7884,15.7618,15.7884,91322.0
2015-07-20 14:10:00,17.84,17.85,17.84,17.85,34336.0,15.7795,15.7884,15.7795,15.7884,34336.0
2015-07-20 14:15:00,17.85,17.87,17.82,17.84,270125.0,15.7884,15.806,15.7618,15.7795,270125.0
2015-07-20 14:20:00,17.84,17.86,17.83,17.85,57964.0,15.7795,15.7972,15.7707,15.7884,57964.0
2015-07-20 14:25:00,17.86,17.87,17.84,17.86,138820.0,15.7972,15.806,15.7795,15.7972,138820.0
2015-07-20 14:30:00,17.87,17.87,17.84,17.85,147647.0,15.806,15.806,15.7795,15.7884,147647.0
2015-07-20 14:35:00,17.84,17.85,17.81,17.82,132807.0,15.7795,15.7884,15.753,15.7618,132807.0
2015-07-20 14:40:00,17.82,17.83,17.82,17.82,40297.0,15.7618,15.7707,15.7618,15.7618,40297.0
2015-07-20 14:45:00,17.82,17.83,17.82,17.82,89037.0,15.7618,15.7707,15.7618,15.7618,89037.0
2015-07-20 14:50:00,17.82,17.83,17.82,17.82,62301.0,15.7618,15.7707,15.7618,15.7618,62301.0
2015-07-20 14:55:00,17.83,17.83,17.82,17.82,67238.0,15.7707,15.7707,15.7618,15.7618,67238.0
2015-07-20 15:00:00,17.82,17.84,17.82,17.84,154822.0,15.7618,15.7795,15.7618,15.7795,154822.0
2015-07-20 15:05:00,17.84,17.84,17.81,17.83,251478.0,15.7795,15.7795,15.753,15.7707,251478.0
2015-07-20 15:10:00,17.83,17.85,17.82,17.82,205989.0,15.7707,15.7884,15.7618,15.7618,205989.0
2015-07-20 15:15:00,17.82,17.83,17.79,17.8,183253.0,15.7618,15.7707,15.7353,15.7441,183253.0
2015-07-20 15:20:00,17.8,17.81,17.8,17.8,129849.0,15.7441,15.753,15.7441,15.7441,129849.0
2015-07-20 15:25:00,17.8,17.81,17.79,17.79,136521.0,15.7441,15.753,15.7353,15.7353,136521.0
2015-07-20 15:30:00,17.79,17.8,17.77,17.79,250519.0,15.7353,15.7441,15.7176,15.7353,250519.0
2015-07-20 15:35:00,17.78,17.79,17.75,17.76,324443.0,15.7264,15.7353,15.6999,15.7087,324443.0
2015-07-20 15:40:00,17.76,17.8,17.76,17.78,425313.0,15.7087,15.7441,15.7087,15.7264,425313.0
2015-07-20 15:45:00,17.78,17.8,17.77,17.79,277534.0,15.7264,15.7441,15.7176,15.7353,277534.0
2015-07-20 15:50:00,17.78,17.8,17.76,17.77,222848.0,15.7264,15.7441,15.7087,15.7176,222848.0
2015-07-20 15:55:00,17.76,17.77,17.75,17.77,426569.0,15.7087,15.7176,15.6999,15.7176,426569.0
2015-07-21 09:30:00,17.77,17.82,17.74,17.77,193732.0,15.7176,15.7618,15.6911,15.7176,193732.0
2015-07-21 09:35:00,17.77,17.86,17.76,17.86,122639.0,15.7176,15.7972,15.7087,15.7972,122639.0
2015-07-21 09:40:00,17.86,17.94,17.85,17.91,267946.0,15.7972,15.868,15.7884,15.8414,267946.0
2015-07-21 09:45:00,17.92,17.92,17.88,17.89,137601.0,15.8503,15.8503,15.8149,15.8237,137601.0
2015-07-21 09:50:00,17.9,17.92,17.87,17.92,250582.0,15.8326,15.8503,15.806,15.8503,250582.0
2015-07-21 09:55:00,17.92,17.93,17.89,17.9,249353.0,15.8503,15.8591,15.8237,15.8326,249353.0
2015-07-21 10:00:00,17.91,18.04,17.9,17.95,308849.0,15.8414,15.9564,15.8326,15.8768,308849.0
2015-07-21 10:05:00,17.96,17.96,17.93,17.93,178063.0,15.8856,15.8856,15.8591,15.8591,178063.0
2015-07-21 10:10:00,17.94,17.95,17.92,17.95,99611.0,15.868,15.8768,15.8503,15.8768,99611.0
2015-07-21 10:15:00,17.95,17.99,17.94,17.95,147073.0,15.8768,15.9122,15.868,15.8768,147073.0
2015-07-21 10:20:00,17.95,18.0,17.95,18.0,119374.0,15.8768,15.921,15.8768,15.921,119374.0
2015-07-21 10:25:00,18.0,18.0,17.95,17.96,97621.0,15.921,15.921,15.8768,15.8856,97621.0
2015-07-21 10:30:00,17.96,17.97,17.92,17.93,126219.0,15.8856,15.8945,15.8503,15.8591,126219.0
2015-07-21 10:35:00,17.93,17.94,17.91,17.92,109727.0,15.8591,15.868,15.8414,15.8503,109727.0
2015-07-21 10:40:00,17.92,17.92,17.89,17.9,230661.0,15.8503,15.8503,15.8237,15.8326,230661.0
2015-07-21 10:45:00,17.89,17.93,17.89,17.92,188295.0,15.8237,15.8591,15.8237,15.8503,188295.0
2015-07-21 10:50:00,17.92,17.94,17.89,17.93,262380.0,15.8503,15.868,15.8237,15.8591,262380.0
2015-07-21 10:55:00,17.94,17.95,17.92,17.93,101638.0,15.868,15.8768,15.8503,15.8591,101638.0
2015-07-21 11:00:00,17.92,17.93,17.89,17.91,125552.0,15.8503,15.8591,15.8237,15.8414,125552.0
2015-07-21 11:05:00,17.91,17.93,17.89,17.92,63858.0,15.8414,15.8591,15.8237,15.8503,63858.0
2015-07-21 11:10:00,17.92,17.93,17.9,17.91,86044.0,15.8503,15.8591,15.8326,15.8414,86044.0
2015-07-21 11:15:00,17.91,17.92,17.89,17.89,75759.0,15.8414,15.8503,15.8237,15.8237,75759.0
2015-07-21 11:20:00,17.89,17.91,17.88,17.9,73729.0,15.8237,15.8414,15.8149,15.8326,73729.0
2015-07-21 11:25:00,17.9,17.92,17.88,17.89,143820.0,15.8326,15.8503,15.8149,15.8237,143820.0
2015-07-21 11:30:00,17.89,17.93,17.88,17.93,101651.0,15.8237,15.8591,15.8149,15.8591,101651.0
2015-07-21 11:35:00,17.93,17.93,17.91,17.92,43914.0,15.8591,15.8591,15.8414,15.8503,43914.0
2015-07-21 11:40:00,17.93,17.94,17.9,17.93,107697.0,15.8591,15.868,15.8326,15.8591,107697.0
2015-07-21 11:45:00,17.93,17.94,17.91,17.92,34016.0,15.8591,15.868,15.8414,15.8503,34016.0
2015-07-21 11:50:00,17.92,17.93,17.88,17.88,136371.0,15.8503,15.8591,15.8149,15.8149,136371.0
2015-07-21 11:55:00,17.89,17.9,17.87,17.89,46573.0,15.8237,15.8326,15.806,15.8237,46573.0
2015-07-21 12:00:00,17.9,17.91,17.88,17.9,48642.0,15.8326,15.8414,15.8149,15.8326,48642.0
2015-07-21 12:05:00,17.89,17.9,17.88,17.88,92565.0,15.8237,15.8326,15.8149,15.8149,92565.0
2015-07-21 12:10:00,17.89,17.89,17.85,17.89,57081.0,15.8237,15.8237,15.7884,15.8237,57081.0
2015-07-21 12:15:00,17.89,17.91,17.88,17.89,154453.0,15.8237,15.8414,15.8149,15.8237,154453.0
2015-07-21 12:20:00,17.88,17.89,17.87,17.88,47648.0,15.8149,15.8237,15.806,15.8149,47648.0
2015-07-21 12:25:00,17.88,17.9,17.88,17.88,98374.0,15.8149,15.8326,15.8149,15.8149,98374.0
2015-07-21 12:30:00,17.89,17.92,17.88,17.89,125328.0,15.8237,15.8503,15.8149,15.8237,125328.0
2015-07-21 12:35:00,17.89,17.91,17.89,17.91,32522.0,15.8237,15.8414,15.8237,15.8414,32522.0
2015-07-21 12:40:00,17.91,17.92,17.9,17.91,36660.0,15.8414,15.8503,15.8326,15.8414,36660.0
2015-07-21 12:45:00,17.92,17.92,17.9,17.91,41412.0,15.8503,15.8503,15.8326,15.8414,41412.0
2015-07-21 12:50:00,17.91,17.92,17.89,17.91,43708.0,15.8414,15.8503,15.8237,15.8414,43708.0
2015-07-21 12:55:00,17.92,17.92,17.91,17.91,12512.0,15.8503,15.8503,15.8414,15.8414,12512.0
2015-07-21 13:00:00,17.92,17.92,17.89,17.89,60588.0,15.8503,15.8503,15.8237,15.8237,60588.0
2015-07-21 13:05:00,17.89,17.9,17.87,17.89,79512.0,15.8237,15.8326,15.806,15.8237,79512.0
2015-07-21 13:10:00,17.89,17.89,17.87,17.88,27518.0,15.8237,15.8237,15.806,15.8149,27518.0
2015-07-21 13:15:00,17.88,17.89,17.87,17.89,46874.0,15.8149,15.8237,15.806,15.8237,46874.0
2015-07-21 13:20:00,17.88,17.89,17.85,17.89,74008.0,15.8149,15.8237,15.7884,15.8237,74008.0
2015-07-21 13:25:00,17.89,17.9,17.88,17.89,28867.0,15.8237,15.8326,15.8149,15.8237,28867.0
2015-07-21 13:30:00,17.88,17.89,17.85,17.86,39581.0,15.8149,15.8237,15.7884,15.7972,39581.0
2015-07-21 13:35:00,17.86,17.87,17.84,17.85,139001.0,15.7972,15.806,15.7795,15.7884,139001.0
2015-07-21 13:40:00,17.85,17.85,17.82,17.83,79055.0,15.7884,15.7884,15.7618,15.7707,79055.0
2015-07-21 13:45:00,17.82,17.83,17.81,17.83,37244.0,15.7618,15.7707,15.753,15.7707,37244.0
2015-07-21 13:50:00,17.82,17.85,17.82,17.82,101829.0,15.7618,15.7884,15.7618,15.7618,101829.0
2015-07-21 13:55:00,17.82,17.83,17.8,17.82,74685.0,15.7618,15.7707,15.7441,15.7618,74685.0
2015-07-21 14:00:00,17.82,17.82,17.77,17.79,58716.0,15.7618,15.7618,15.7176,15.7353,58716.0
2015-07-21 14:05:00,17.79,17.8,17.77,17.78,44975.0,15.7353,15.7441,15.7176,15.7264,44975.0
2015-07-21 14:10:00,17.78,17.79,17.76,17.78,78799.0,15.7264,15.7353,15.7087,15.7264,78799.0
2015-07-21 14:15:00,17.78,17.79,17.77,17.79,64697.0,15.7264,15.7353,15.7176,15.7353,64697.0
2015-07-21 14:20:00,17.79,17.81,17.77,17.8,80374.0,15.7353,15.753,15.7176,15.7441,80374.0
2015-07-21 14:25:00,17.8,17.82,17.78,17.8,90442.0,15.7441,15.7618,15.7264,15.7441,90442.0
2015-07-21 14:30:00,17.8,17.8,17.77,17.79,57830.0,15.7441,15.7441,15.7176,15.7353,57830.0
2015-07-21 14:35:00,17.79,17.79,17.77,17.78,24001.0,15.7353,15.7353,15.7176,15.7264,24001.0
2015-07-21 14:40:00,17.78,17.79,17.77,17.79,43704.0,15.7264,15.7353,15.7176,15.7353,43704.0
2015-07-21 14:45:00,17.79,17.79,17.77,17.78,46097.0,15.7353,15.7353,15.7176,15.7264,46097.0
2015-07-21 14:50:00,17.77,17.78,17.75,17.78,72902.0,15.7176,15.7264,15.6999,15.7264,72902.0
2015-07-21 14:55:00,17.78,17.8,17.76,17.78,92356.0,15.7264,15.7441,15.7087,15.7264,92356.0
2015-07-21 15:00:00,17.78,17.79,17.76,17.76,70451.0,15.7264,15.7353,15.7087,15.7087,70451.0
2015-07-21 15:05:00,17.77,17.77,17.75,17.76,63989.0,15.7176,15.7176,15.6999,15.7087,63989.0
2015-07-21 15:10:00,17.76,17.78,17.74,17.77,94683.0,15.7087,15.7264,15.6911,15.7176,94683.0
2015-07-21 15:15:00,17.77,17.78,17.76,17.78,103108.0,15.7176,15.7264,15.7087,15.7264,103108.0
2015-07-21 15:20:00,17.78,17.78,17.76,17.78,55883.0,15.7264,15.7264,15.7087,15.7264,55883.0
2015-07-21 15:25:00,17.78,17.78,17.76,17.78,63325.0,15.7264,15.7264,15.7087,15.7264,63325.0
2015-07-21 15:30:00,17.78,17.81,17.77,17.8,117638.0,15.7264,15.753,15.7176,15.7441,117638.0
2015-07-21 15:35:00,17.8,17.87,17.8,17.86,478886.0,15.7441,15.806,15.7441,15.7972,478886.0
2015-07-21 15:40:00,17.85,17.85,17.83,17.85,160304.0,15.7884,15.7884,15.7707,15.7884,160304.0
2015-07-21 15:45:00,17.84,17.85,17.83,17.84,210673.0,15.7795,15.7884,15.7707,15.7795,210673.0
2015-07-21 15:50:00,17.85,17.86,17.83,17.84,406857.0,15.7884,15.7972,15.7707,15.7795,406857.0
2015-07-21 15:55:00,17.84,17.85,17.81,17.82,381262.0,15.7795,15.7884,15.753,15.7618,381262.0
2015-07-22 09:30:00,17.66,17.7,17.5,17.56,454827.0,15.6203,15.6557,15.4788,15.5318,454827.0
2015-07-22 09:35:00,17.56,17.63,17.51,17.51,248035.0,15.5318,15.5938,15.4876,15.4876,248035.0
2015-07-22 09:40:00,17.51,17.55,17.5,17.52,226676.0,15.4876,15.523,15.4788,15.4965,226676.0
2015-07-22 09:45:00,17.52,17.52,17.43,17.46,386825.0,15.4965,15.4965,15.4169,15.4434,386825.0
2015-07-22 09:50:00,17.46,17.51,17.45,17.5,195073.0,15.4434,15.4876,15.4346,15.4788,195073.0
2015-07-22 09:55:00,17.49,17.55,17.49,17.54,237530.0,15.4699,15.523,15.4699,15.5142,237530.0
2015-07-22 10:00:00,17.54,17.54,17.52,17.54,107254.0,15.5142,15.5142,15.4965,15.5142,107254.0
2015-07-22 10:05:00,17.54,17.56,17.51,17.52,162679.0,15.5142,15.5318,15.4876,15.4965,162679.0
2015-07-22 10:10:00,17.52,17.55,17.51,17.54,136206.0,15.4965,15.523,15.4876,15.5142,136206.0
2015-07-22 10:15:00,17.54,17.6,17.53,17.56,127062.0,15.5142,15.5672,15.5053,15.5318,127062.0
2015-07-22 10:20:00,17.56,17.58,17.54,17.55,218462.0,15.5318,15.5495,15.5142,15.523,218462.0
2015-07-22 10:25:00,17.54,17.55,17.51,17.52,155045.0,15.5142,15.523,15.4876,15.4965,155045.0
2015-07-22 10:30:00,17.51,17.52,17.49,17.5,105149.0,15.4876,15.4965,15.4699,15.4788,105149.0
2015-07-22 10:35:00,17.5,17.51,17.47,17.5,192410.0,15.4788,15.4876,15.4522,15.4788,192410.0
2015-07-22 10:40:00,17.5,17.51,17.48,17.5,280835.0,15.4788,15.4876,15.4611,15.4788,280835.0
2015-07-22 10:45:00,17.5,17.51,17.48,17.5,140101.0,15.4788,15.4876,15.4611,15.4788,140101.0
2015-07-22 10:50:00,17.5,17.5,17.48,17.5,64334.0,15.4788,15.4788,15.4611,15.4788,64334.0
2015-07-22 10:55:00,17.5,17.55,17.49,17.54,174781.0,15.4788,15.523,15.4699,15.5142,174781.0
2015-07-22 11:00:00,17.53,17.54,17.49,17.52,87226.0,15.5053,15.5142,15.4699,15.4965,87226.0
2015-07-22 11:05:00,17.52,17.52,17.48,17.48,72542.0,15.4965,15.4965,15.4611,15.4611,72542.0
2015-07-22 11:10:00,17.48,17.49,17.46,17.47,86471.0,15.4611,15.4699,15.4434,15.4522,86471.0
2015-07-22 11:15:00,17.48,17.5,17.46,17.48,126621.0,15.4611,15.4788,15.4434,15.4611,126621.0
2015-07-22 11:20:00,17.49,17.49,17.44,17.48,140725.0,15.4699,15.4699,15.4257,15.4611,140725.0
2015-07-22 11:25:00,17.47,17.47,17.44,17.46,68202.0,15.4522,15.4522,15.4257,15.4434,68202.0
2015-07-22 11:30:00,17.47,17.47,17.44,17.44,84773.0,15.4522,15.4522,15.4257,15.4257,84773.0
2015-07-22 11:35:00,17.44,17.45,17.41,17.44,166001.0,15.4257,15.4346,15.3992,15.4257,166001.0
2015-07-22 11:40:00,17.44,17.44,17.43,17.43,22980.0,15.4257,15.4257,15.4169,15.4169,22980.0
2015-07-22 11:45:00,17.43,17.44,17.42,17.42,54611.0,15.4169,15.4257,15.408,15.408,54611.0
2015-07-22 11:50:00,17.42,17.43,17.4,17.41,92537.0,15.408,15.4169,15.3903,15.3992,92537.0
2015-07-22 11:55:00,17.41,17.42,17.4,17.41,46124.0,15.3992,15.408,15.3903,15.3992,46124.0
2015-07-22 12:00:00,17.41,17.44,17.41,17.43,148901.0,15.3992,15.4257,15.3992,15.4169,148901.0
2015-07-22 12:05:00,17.43,17.43,17.41,17.41,61660.0,15.4169,15.4169,15.3992,15.3992,61660.0
2015-07-22 12:10:00,17.41,17.46,17.4,17.44,199886.0,15.3992,15.4434,15.3903,15.4257,199886.0
2015-07-22 12:15:00,17.44,17.45,17.42,17.43,70184.0,15.4257,15.4346,15.408,15.4169,70184.0
2015-07-22 12:20:00,17.43,17.45,17.42,17.42,78955.0,15.4169,15.4346,15.408,15.408,78955.0
2015-07-22 12:25:00,17.42,17.43,17.41,17.42,155291.0,15.408,15.4169,15.3992,15.408,155291.0
2015-07-22 12:30:00,17.42,17.44,17.42,17.43,49152.0,15.408,15.4257,15.408,15.4169,49152.0
2015-07-22 12:35:00,17.43,17.44,17.43,17.44,30792.0,15.4169,15.4257,15.4169,15.4257,30792.0
2015-07-22 12:40:00,17.43,17.46,17.43,17.45,69719.0,15.4169,15.4434,15.4169,15.4346,69719.0
2015-07-22 12:45:00,17.45,17.47,17.45,17.47,50048.0,15.4346,15.4522,15.4346,15.4522,50048.0
2015-07-22 12:50:00,17.47,17.49,17.47,17.47,70037.0,15.4522,15.4699,15.4522,15.4522,70037.0
2015-07-22 12:55:00,17.47,17.48,17.45,17.48,58589.0,15.4522,15.4611,15.4346,15.4611,58589.0
2015-07-22 13:00:00,17.47,17.51,17.47,17.5,106109.0,15.4522,15.4876,15.4522,15.4788,106109.0
2015-07-22 13:05:00,17.5,17.5,17.48,17.48,38478.0,15.4788,15.4788,15.4611,15.4611,38478.0
2015-07-22 13:10:00,17.48,17.49,17.48,17.48,25572.0,15.4611,15.4699,15.4611,15.4611,25572.0
2015-07-22 13:15:00,17.48,17.51,17.48,17.51,160530.0,15.4611,15.4876,15.4611,15.4876,160530.0
2015-07-22 13:20:00,17.5,17.51,17.49,17.49,77964.0,15.4788,15.4876,15.4699,15.4699,77964.0
2015-07-22 13:25:00,17.49,17.53,17.49,17.52,219413.0,15.4699,15.5053,15.4699,15.4965,219413.0
2015-07-22 13:30:00,17.52,17.56,17.52,17.53,102430.0,15.4965,15.5318,15.4965,15.5053,102430.0
2015-07-22 13:35:00,17.54,17.55,17.52,17.55,80795.0,15.5142,15.523,15.4965,15.523,80795.0
2015-07-22 13:40:00,17.54,17.56,17.54,17.54,45118.0,15.5142,15.5318,15.5142,15.5142,45118.0
2015-07-22 13:45:00,17.54,17.55,17.53,17.53,61930.0,15.5142,15.523,15.5053,15.5053,61930.0
2015-07-22 13:50:00,17.53,17.53,17.51,17.52,41785.0,15.5053,15.5053,15.4876,15.4965,41785.0
2015-07-22 13:55:00,17.52,17.53,17.51,17.51,48205.0,15.4965,15.5053,15.4876,15.4876,48205.0
2015-07-22 14:00:00,17.51,17.52,17.49,17.49,36307.0,15.4876,15.4965,15.4699,15.4699,36307.0
2015-07-22 14:05:00,17.49,17.5,17.48,17.48,68478.0,15.4699,15.4788,15.4611,15.4611,68478.0
2015-07-22 14:10:00,17.48,17.49,17.45,17.46,282920.0,15.4611,15.4699,15.4346,15.4434,282920.0
2015-07-22 14:15:00,17.46,17.49,17.45,17.48,113644.0,15.4434,15.4699,15.4346,15.4611,113644.0
2015-07-22 14:20:00,17.49,17.52,17.48,17.52,70513.0,15.4699,15.4965,15.4611,15.4965,70513.0
2015-07-22 14:25:00,17.52,17.52,17.5,17.51,46407.0,15.4965,15.4965,15.4788,15.4876,46407.0
2015-07-22 14:30:00,17.5,17.5,17.49,17.49,48130.0,15.4788,15.4788,15.4699,15.4699,48130.0
2015-07-22 14:35:00,17.49,17.5,17.49,17.49,73814.0,15.4699,15.4788,15.4699,15.4699,73814.0
2015-07-22 14:40:00,17.49,17.5,17.47,17.48,111929.0,15.4699,15.4788,15.4522,15.4611,111929.0
2015-07-22 14:45:00,17.47,17.5,17.47,17.5,267804.0,15.4522,15.4788,15.4522,15.4788,267804.0
2015-07-22 14:50:00,17.5,17.55,17.49,17.53,144136.0,15.4788,15.523,15.4699,15.5053,144136.0
2015-07-22 14:55:00,17.52,17.55,17.52,17.53,159438.0,15.4965,15.523,15.4965,15.5053,159438.0
2015-07-22 15:00:00,17.54,17.54,17.5,17.5,176986.0,15.5142,15.5142,15.4788,15.4788,176986.0
2015-07-22 15:05:00,17.5,17.53,17.5,17.52,124599.0,15.4788,15.5053,15.4788,15.4965,124599.0
2015-07-22 15:10:00,17.52,17.52,17.49,17.49,200228.0,15.4965,15.4965,15.4699,15.4699,200228.0
2015-07-22 15:15:00,17.5,17.5,17.47,17.47,170686.0,15.4788,15.4788,15.4522,15.4522,170686.0
2015-07-22 15:20:00,17.47,17.49,17.47,17.48,90923.0,15.4522,15.4699,15.4522,15.4611,90923.0
2015-07-22 15:25:00,17.48,17.49,17.48,17.48,63166.0,15.4611,15.4699,15.4611,15.4611,63166.0
2015-07-22 15:30:00,17.48,17.49,17.45,17.45,175689.0,15.4611,15.4699,15.4346,15.4346,175689.0
2015-07-22 15:35:00,17.46,17.46,17.43,17.45,230585.0,15.4434,15.4434,15.4169,15.4346,230585.0
2015-07-22 15:40:00,17.45,17.46,17.42,17.45,418905.0,15.4346,15.4434,15.408,15.4346,418905.0
2015-07-22 15:45:00,17.46,17.47,17.44,17.45,166512.0,15.4434,15.4522,15.4257,15.4346,166512.0
2015-07-22 15:50:00,17.46,17.46,17.45,17.45,176110.0,15.4434,15.4434,15.4346,15.4346,176110.0
2015-07-22 15:55:00,17.45,17.5,17.45,17.49,662669.0,15.4346,15.4788,15.4346,15.4699,662669.0
2015-07-23 09:30:00,17.51,17.57,17.46,17.54,369345.0,15.4876,15.5407,15.4434,15.5142,369345.0
2015-07-23 09:35:00,17.52,17.6,17.51,17.58,231632.0,15.4965,15.5672,15.4876,15.5495,231632.0
2015-07-23 09:40:00,17.58,17.64,17.56,17.62,232882.0,15.5495,15.6026,15.5318,15.5849,232882.0
2015-07-23 09:45:00,17.63,17.75,17.61,17.73,407285.0,15.5938,15.6999,15.5761,15.6822,407285.0
2015-07-23 09:50:00,17.73,17.73,17.66,17.68,177637.0,15.6822,15.6822,15.6203,15.638,177637.0
2015-07-23 09:55:00,17.69,17.74,17.67,17.73,265710.0,15.6468,15.6911,15.6291,15.6822,265710.0
2015-07-23 10:00:00,17.73,17.79,17.72,17.73,252074.0,15.6822,15.7353,15.6734,15.6822,252074.0
2015-07-23 10:05:00,17.73,17.75,17.71,17.73,265422.0,15.6822,15.6999,15.6645,15.6822,265422.0
2015-07-23 10:10:00,17.73,17.75,17.7,17.75,146469.0,15.6822,15.6999,15.6557,15.6999,146469.0
2015-07-23 10:15:00,17.75,17.78,17.74,17.77,240051.0,15.6999,15.7264,15.6911,15.7176,240051.0
2015-07-23 10:20:00,17.77,17.81,17.76,17.78,415594.0,15.7176,15.753,15.7087,15.7264,415594.0
2015-07-23 10:25:00,17.79,17.81,17.78,17.8,445853.0,15.7353,15.753,15.7264,15.7441,445853.0
2015-07-23 10:30:00,17.8,17.85,17.79,17.82,142333.0,15.7441,15.7884,15.7353,15.7618,142333.0
2015-07-23 10:35:00,17.82,17.84,17.8,17.8,170180.0,15.7618,15.7795,15.7441,15.7441,170180.0
2015-07-23 10:40:00,17.8,17.82,17.77,17.78,217537.0,15.7441,15.7618,15.7176,15.7264,217537.0
2015-07-23 10:45:00,17.79,17.79,17.75,17.76,140732.0,15.7353,15.7353,15.6999,15.7087,140732.0
2015-07-23 10:50:00,17.76,17.79,17.75,17.79,176469.0,15.7087,15.7353,15.6999,15.7353,176469.0
2015-07-23 10:55:00,17.78,17.81,17.78,17.8,135075.0,15.7264,15.753,15.7264,15.7441,135075.0
2015-07-23 11:00:00,17.81,17.85,17.81,17.82,145078.0,15.753,15.7884,15.753,15.7618,145078.0
2015-07-23 11:05:00,17.82,17.86,17.81,17.83,301965.0,15.7618,15.7972,15.753,15.7707,301965.0
2015-07-23 11:10:00,17.83,17.84,17.79,17.8,92928.0,15.7707,15.7795,15.7353,15.7441,92928.0
2015-07-23 11:15:00,17.8,17.81,17.76,17.78,145430.0,15.7441,15.753,15.7087,15.7264,145430.0
2015-07-23 11:20:00,17.79,17.79,17.75,17.76,146575.0,15.7353,15.7353,15.6999,15.7087,146575.0
2015-07-23 11:25:00,17.76,17.76,17.72,17.73,293844.0,15.7087,15.7087,15.6734,15.6822,293844.0
2015-07-23 11:30:00,17.73,17.74,17.71,17.71,53345.0,15.6822,15.6911,15.6645,15.6645,53345.0
2015-07-23 11:35:00,17.71,17.73,17.7,17.71,93356.0,15.6645,15.6822,15.6557,15.6645,93356.0
2015-07-23 11:40:00,17.71,17.76,17.71,17.75,223297.0,15.6645,15.7087,15.6645,15.6999,223297.0
2015-07-23 11:45:00,17.75,17.75,17.7,17.71,60806.0,15.6999,15.6999,15.6557,15.6645,60806.0
2015-07-23 11:50:00,17.71,17.74,17.71,17.72,211428.0,15.6645,15.6911,15.6645,15.6734,211428.0
2015-07-23 11:55:00,17.72,17.72,17.7,17.71,145340.0,15.6734,15.6734,15.6557,15.6645,145340.0
2015-07-23 12:00:00,17.71,17.71,17.64,17.67,106861.0,15.6645,15.6645,15.6026,15.6291,106861.0
2015-07-23 12:05:00,17.67,17.67,17.62,17.64,33661.0,15.6291,15.6291,15.5849,15.6026,33661.0
2015-07-23 12:10:00,17.64,17.65,17.61,17.63,42605.0,15.6026,15.6115,15.5761,15.5938,42605.0
2015-07-23 12:15:00,17.63,17.63,17.57,17.57,82517.0,15.5938,15.5938,15.5407,15.5407,82517.0
2015-07-23 12:20:00,17.57,17.62,17.56,17.62,207482.0,15.5407,15.5849,15.5318,15.5849,207482.0
2015-07-23 12:25:00,17.62,17.66,17.61,17.63,114163.0,15.5849,15.6203,15.5761,15.5938,114163.0
2015-07-23 12:30:00,17.63,17.66,17.62,17.65,99095.0,15.5938,15.6203,15.5849,15.6115,99095.0
2015-07-23 12:35:00,17.66,17.68,17.65,17.66,109944.0,15.6203,15.638,15.6115,15.6203,109944.0
2015-07-23 12:40:00,17.67,17.68,17.65,17.68,103836.0,15.6291,15.638,15.6115,15.638,103836.0
2015-07-23 12:45:00,17.68,17.69,17.65,17.68,138836.0,15.638,15.6468,15.6115,15.638,138836.0
2015-07-23 12:50:00,17.68,17.69,17.67,17.69,61500.0,15.638,15.6468,15.6291,15.6468,61500.0
2015-07-23 12:55:00,17.68,17.71,17.67,17.7,89270.0,15.638,15.6645,15.6291,15.6557,89270.0
2015-07-23 13:00:00,17.71,17.72,17.69,17.71,175256.0,15.6645,15.6734,15.6468,15.6645,175256.0
2015-07-23 13:05:00,17.72,17.73,17.72,17.73,52534.0,15.6734,15.6822,15.6734,15.6822,52534.0
2015-07-23 13:10:00,17.73,17.73,17.7,17.71,152148.0,15.6822,15.6822,15.6557,15.6645,152148.0
2015-07-23 13:15:00,17.71,17.72,17.7,17.72,29579.0,15.6645,15.6734,15.6557,15.6734,29579.0
2015-07-23 13:20:00,17.72,17.72,17.69,17.7,40415.0,15.6734,15.6734,15.6468,15.6557,40415.0
2015-07-23 13:25:00,17.7,17.73,17.68,17.73,65697.0,15.6557,15.6822,15.638,15.6822,65697.0
2015-07-23 13:30:00,17.73,17.73,17.7,17.71,110205.0,15.6822,15.6822,15.6557,15.6645,110205.0
2015-07-23 13:35:00,17.71,17.73,17.7,17.71,99859.0,15.6645,15.6822,15.6557,15.6645,99859.0
2015-07-23 13:40:00,17.72,17.73,17.71,17.72,64516.0,15.6734,15.6822,15.6645,15.6734,64516.0
2015-07-23 13:45:00,17.72,17.76,17.72,17.76,104414.0,15.6734,15.7087,15.6734,15.7087,104414.0
2015-07-23 13:50:00,17.76,17.78,17.74,17.78,76787.0,15.7087,15.7264,15.6911,15.7264,76787.0
2015-07-23 13:55:00,17.78,17.8,17.76,17.78,131874.0,15.7264,15.7441,15.7087,15.7264,131874.0
2015-07-23 14:00:00,17.78,17.79,17.73,17.75,168665.0,15.7264,15.7353,15.6822,15.6999,168665.0
2015-07-23 14:05:00,17.76,17.76,17.73,17.76,100807.0,15.7087,15.7087,15.6822,15.7087,100807.0
2015-07-23 14:10:00,17.76,17.77,17.73,17.74,156277.0,15.7087,15.7176,15.6822,15.6911,156277.0
2015-07-23 14:15:00,17.74,17.75,17.72,17.73,29612.0,15.6911,15.6999,15.6734,15.6822,29612.0
2015-07-23 14:20:00,17.73,17.73,17.71,17.72,38604.0,15.6822,15.6822,15.6645,15.6734,38604.0
2015-07-23 14:25:00,17.72,17.73,17.71,17.73,60224.0,15.6734,15.6822,15.6645,15.6822,60224.0
2015-07-23 14:30:00,17.73,17.76,17.71,17.75,155850.0,15.6822,15.7087,15.6645,15.6999,155850.0
2015-07-23 14:35:00,17.74,17.79,17.74,17.79,135465.0,15.6911,15.7353,15.6911,15.7353,135465.0
2015-07-23 14:40:00,17.78,17.8,17.78,17.8,55282.0,15.7264,15.7441,15.7264,15.7441,55282.0
2015-07-23 14:45:00,17.8,17.8,17.78,17.78,67003.0,15.7441,15.7441,15.7264,15.7264,67003.0
2015-07-23 14:50:00,17.79,17.79,17.71,17.71,114158.0,15.7353,15.7353,15.6645,15.6645,114158.0
2015-07-23 14:55:00,17.71,17.77,17.71,17.75,306494.0,15.6645,15.7176,15.6645,15.6999,306494.0
2015-07-23 15:00:00,17.74,17.76,17.7,17.74,408530.0,15.6911,15.7087,15.6557,15.6911,408530.0
2015-07-23 15:05:00,17.75,17.75,17.7,17.71,227699.0,15.6999,15.6999,15.6557,15.6645,227699.0
2015-07-23 15:10:00,17.71,17.74,17.7,17.71,173089.0,15.6645,15.6911,15.6557,15.6645,173089.0
2015-07-23 15:15:00,17.7,17.75,17.7,17.75,245603.0,15.6557,15.6999,15.6557,15.6999,245603.0
2015-07-23 15:20:00,17.75,17.75,17.72,17.73,110543.0,15.6999,15.6999,15.6734,15.6822,110543.0
2015-07-23 15:25:00,17.73,17.73,17.71,17.71,55770.0,15.6822,15.6822,15.6645,15.6645,55770.0
2015-07-23 15:30:00,17.71,17.73,17.68,17.68,206284.0,15.6645,15.6822,15.638,15.638,206284.0
2015-07-23 15:35:00,17.69,17.73,17.68,17.71,152693.0,15.6468,15.6822,15.638,15.6645,152693.0
2015-07-23 15:40:00,17.71,17.75,17.71,17.72,171879.0,15.6645,15.6999,15.6645,15.6734,171879.0
2015-07-23 15:45:00,17.72,17.74,17.7,17.74,225625.0,15.6734,15.6911,15.6557,15.6911,225625.0
2015-07-23 15:50:00,17.73,17.73,17.71,17.71,181426.0,15.6822,15.6822,15.6645,15.6645,181426.0
2015-07-23 15:55:00,17.71,17.73,17.71,17.73,455375.0,15.6645,15.6822,15.6645,15.6822,455375.0
2015-07-24 09:30:00,17.74,17.74,17.65,17.66,211128.0,15.6911,15.6911,15.6115,15.6203,211128.0
2015-07-24 09:35:00,17.65,17.66,17.58,17.64,251577.0,15.6115,15.6203,15.5495,15.6026,251577.0
2015-07-24 09:40:00,17.63,17.66,17.61,17.64,218964.0,15.5938,15.6203,15.5761,15.6026,218964.0
2015-07-24 09:45:00,17.64,17.66,17.61,17.63,254698.0,15.6026,15.6203,15.5761,15.5938,254698.0
2015-07-24 09:50:00,17.62,17.62,17.55,17.56,65963.0,15.5849,15.5849,15.523,15.5318,65963.0
2015-07-24 09:55:00,17.55,17.58,17.48,17.48,104218.0,15.523,15.5495,15.4611,15.4611,104218.0
2015-07-24 10:00:00,17.49,17.5,17.46,17.5,110423.0,15.4699,15.4788,15.4434,15.4788,110423.0
2015-07-24 10:05:00,17.5,17.52,17.47,17.47,76653.0,15.4788,15.4965,15.4522,15.4522,76653.0
2015-07-24 10:10:00,17.47,17.48,17.41,17.41,91721.0,15.4522,15.4611,15.3992,15.3992,91721.0
2015-07-24 10:15:00,17.41,17.41,17.38,17.39,199621.0,15.3992,15.3992,15.3726,15.3815,199621.0
2015-07-24 10:20:00,17.39,17.44,17.38,17.41,238876.0,15.3815,15.4257,15.3726,15.3992,238876.0
2015-07-24 10:25:00,17.41,17.41,17.38,17.38,137694.0,15.3992,15.3992,15.3726,15.3726,137694.0
2015-07-24 10:30:00,17.39,17.41,17.37,17.4,110227.0,15.3815,15.3992,15.3638,15.3903,110227.0
2015-07-24 10:35:00,17.4,17.45,17.4,17.45,179999.0,15.3903,15.4346,15.3903,15.4346,179999.0
2015-07-24 10:40:00,17.45,17.45,17.41,17.44,331739.0,15.4346,15.4346,15.3992,15.4257,331739.0
2015-07-24 10:45:00,17.44,17.44,17.39,17.41,139613.0,15.4257,15.4257,15.3815,15.3992,139613.0
2015-07-24 10:50:00,17.41,17.42,17.39,17.4,143481.0,15.3992,15.408,15.3815,15.3903,143481.0
2015-07-24 10:55:00,17.39,17.4,17.36,17.38,151692.0,15.3815,15.3903,15.3549,15.3726,151692.0
2015-07-24 11:00:00,17.37,17.41,17.35,17.4,221902.0,15.3638,15.3992,15.3461,15.3903,221902.0
2015-07-24 11:05:00,17.4,17.42,17.39,17.39,80294.0,15.3903,15.408,15.3815,15.3815,80294.0
2015-07-24 11:10:00,17.39,17.4,17.34,17.35,66060.0,15.3815,15.3903,15.3373,15.3461,66060.0
2015-07-24 11:15:00,17.35,17.4,17.35,17.38,213114.0,15.3461,15.3903,15.3461,15.3726,213114.0
2015-07-24 11:20:00,17.39,17.49,17.38,17.48,579909.0,15.3815,15.4699,15.3726,15.4611,579909.0
2015-07-24 11:25:00,17.47,17.48,17.43,17.44,157247.0,15.4522,15.4611,15.4169,15.4257,157247.0
2015-07-24 11:30:00,17.43,17.47,17.42,17.45,126898.0,15.4169,15.4522,15.408,15.4346,126898.0
2015-07-24 11:35:00,17.45,17.5,17.45,17.48,168192.0,15.4346,15.4788,15.4346,15.4611,168192.0
2015-07-24 11:40:00,17.49,17.51,17.45,17.45,85782.0,15.4699,15.4876,15.4346,15.4346,85782.0
2015-07-24 11:45:00,17.45,17.46,17.41,17.41,78096.0,15.4346,15.4434,15.3992,15.3992,78096.0
2015-07-24 11:50:00,17.41,17.42,17.38,17.41,91789.0,15.3992,15.408,15.3726,15.3992,91789.0
2015-07-24 11:55:00,17.42,17.42,17.39,17.41,133280.0,15.408,15.408,15.3815,15.3992,133280.0
2015-07-24 12:00:00,17.41,17.42,17.35,17.36,126056.0,15.3992,15.408,15.3461,15.3549,126056.0
2015-07-24 12:05:00,17.35,17.39,17.34,17.37,133999.0,15.3461,15.3815,15.3373,15.3638,133999.0
2015-07-24 12:10:00,17.37,17.38,17.36,17.36,29613.0,15.3638,15.3726,15.3549,15.3549,29613.0
2015-07-24 12:15:00,17.36,17.37,17.31,17.31,92519.0,15.3549,15.3638,15.3107,15.3107,92519.0
2015-07-24 12:20:00,17.31,17.33,17.31,17.31,40042.0,15.3107,15.3284,15.3107,15.3107,40042.0
2015-07-24 12:25:00,17.32,17.33,17.31,17.32,72084.0,15.3196,15.3284,15.3107,15.3196,72084.0
2015-07-24 12:30:00,17.33,17.34,17.31,17.31,59523.0,15.3284,15.3373,15.3107,15.3107,59523.0
2015-07-24 12:35:00,17.31,17.34,17.31,17.31,98834.0,15.3107,15.3373,15.3107,15.3107,98834.0
2015-07-24 12:40:00,17.31,17.32,17.3,17.3,118926.0,15.3107,15.3196,15.3019,15.3019,118926.0
2015-07-24 12:45:00,17.3,17.31,17.3,17.3,39030.0,15.3019,15.3107,15.3019,15.3019,39030.0
2015-07-24 12:50:00,17.3,17.32,17.29,17.29,141617.0,15.3019,15.3196,15.293,15.293,141617.0
2015-07-24 12:55:00,17.29,17.31,17.29,17.29,58174.0,15.293,15.3107,15.293,15.293,58174.0
2015-07-24 13:00:00,17.3,17.34,17.29,17.32,256973.0,15.3019,15.3373,15.293,15.3196,256973.0
2015-07-24 13:05:00,17.32,17.34,17.3,17.3,76575.0,15.3196,15.3373,15.3019,15.3019,76575.0
2015-07-24 13:10:00,17.31,17.31,17.27,17.28,42457.0,15.3107,15.3107,15.2753,15.2842,42457.0
2015-07-24 13:15:00,17.28,17.31,17.26,17.3,123316.0,15.2842,15.3107,15.2665,15.3019,123316.0
2015-07-24 13:20:00,17.29,17.31,17.27,17.29,74080.0,15.293,15.3107,15.2753,15.293,74080.0
2015-07-24 13:25:00,17.3,17.3,17.26,17.28,44240.0,15.3019,15.3019,15.2665,15.2842,44240.0
2015-07-24 13:30:00,17.29,17.29,17.25,17.27,135488.0,15.293,15.293,15.2577,15.2753,135488.0
2015-07-24 13:35:00,17.27,17.28,17.25,17.26,152043.0,15.2753,15.2842,15.2577,15.2665,152043.0
2015-07-24 13:40:00,17.26,17.26,17.22,17.22,148325.0,15.2665,15.2665,15.2311,15.2311,148325.0
2015-07-24 13:45:00,17.22,17.29,17.21,17.28,113601.0,15.2311,15.293,15.2223,15.2842,113601.0
2015-07-24 13:50:00,17.27,17.3,17.27,17.3,195370.0,15.2753,15.3019,15.2753,15.3019,195370.0
2015-07-24 13:55:00,17.3,17.32,17.29,17.3,169824.0,15.3019,15.3196,15.293,15.3019,169824.0
2015-07-24 14:00:00,17.29,17.31,17.27,17.3,133607.0,15.293,15.3107,15.2753,15.3019,133607.0
2015-07-24 14:05:00,17.3,17.35,17.29,17.33,220010.0,15.3019,15.3461,15.293,15.3284,220010.0
2015-07-24 14:10:00,17.33,17.35,17.3,17.31,120783.0,15.3284,15.3461,15.3019,15.3107,120783.0
2015-07-24 14:15:00,17.3,17.3,17.27,17.29,125168.0,15.3019,15.3019,15.2753,15.293,125168.0
2015-07-24 14:20:00,17.3,17.32,17.29,17.31,64922.0,15.3019,15.3196,15.293,15.3107,64922.0
2015-07-24 14:25:00,17.31,17.33,17.3,17.32,119349.0,15.3107,15.3284,15.3019,15.3196,119349.0
2015-07-24 14:30:00,17.32,17.33,17.31,17.31,60457.0,15.3196,15.3284,15.3107,15.3107,60457.0
2015-07-24 14:35:00,17.31,17.34,17.3,17.32,462960.0,15.3107,15.3373,15.3019,15.3196,462960.0
2015-07-24 14:40:00,17.32,17.39,17.31,17.39,306449.0,15.3196,15.3815,15.3107,15.3815,306449.0
2015-07-24 14:45:00,17.39,17.39,17.35,17.35,88462.0,15.3815,15.3815,15.3461,15.3461,88462.0
2015-07-24 14:50:00,17.35,17.35,17.31,17.32,148120.0,15.3461,15.3461,15.3107,15.3196,148120.0
2015-07-24 14:55:00,17.32,17.36,17.32,17.35,163697.0,15.3196,15.3549,15.3196,15.3461,163697.0
2015-07-24 15:00:00,17.35,17.38,17.32,17.37,122892.0,15.3461,15.3726,15.3196,15.3638,122892.0
2015-07-24 15:05:00,17.37,17.42,17.36,17.41,374433.0,15.3638,15.408,15.3549,15.3992,374433.0
2015-07-24 15:10:00,17.42,17.45,17.39,17.41,340581.0,15.408,15.4346,15.3815,15.3992,340581.0
2015-07-24 15:15:00,17.41,17.42,17.37,17.37,103918.0,15.3992,15.408,15.3638,15.3638,103918.0
2015-07-24 15:20:00,17.37,17.4,17.36,17.36,345217.0,15.3638,15.3903,15.3549,15.3549,345217.0
2015-07-24 15:25:00,17.37,17.4,17.35,17.36,163275.0,15.3638,15.3903,15.3461,15.3549,163275.0
2015-07-24 15:30:00,17.36,17.38,17.35,17.37,204522.0,15.3549,15.3726,15.3461,15.3638,204522.0
2015-07-24 15:35:00,17.37,17.39,17.35,17.36,229094.0,15.3638,15.3815,15.3461,15.3549,229094.0
2015-07-24 15:40:00,17.36,17.36,17.34,17.35,312823.0,15.3549,15.3549,15.3373,15.3461,312823.0
2015-07-24 15:45:00,17.35,17.41,17.35,17.39,292822.0,15.3461,15.3992,15.3461,15.3815,292822.0
2015-07-24 15:50:00,17.38,17.39,17.36,17.39,321094.0,15.3726,15.3815,15.3549,15.3815,321094.0
2015-07-24 15:55:00,17.39,17.39,17.36,17.38,457580.0,15.3815,15.3815,15.3549,15.3726,457580.0
2015-07-27 09:30:00,17.25,17.27,17.13,17.2,436751.0,15.2577,15.2753,15.1515,15.2134,436751.0
2015-07-27 09:35:00,17.19,17.27,17.16,17.19,269962.0,15.2046,15.2753,15.178,15.2046,269962.0
2015-07-27 09:40:00,17.19,17.22,17.16,17.2,314000.0,15.2046,15.2311,15.178,15.2134,314000.0
2015-07-27 09:45:00,17.21,17.33,17.2,17.33,268294.0,15.2223,15.3284,15.2134,15.3284,268294.0
2015-07-27 09:50:00,17.32,17.41,17.29,17.35,410381.0,15.3196,15.3992,15.293,15.3461,410381.0
2015-07-27 09:55:00,17.36,17.37,17.33,17.35,249346.0,15.3549,15.3638,15.3284,15.3461,249346.0
2015-07-27 10:00:00,17.35,17.39,17.34,17.35,139325.0,15.3461,15.3815,15.3373,15.3461,139325.0
2015-07-27 10:05:00,17.34,17.37,17.32,17.34,123638.0,15.3373,15.3638,15.3196,15.3373,123638.0
2015-07-27 10:10:00,17.34,17.39,17.34,17.34,202074.0,15.3373,15.3815,15.3373,15.3373,202074.0
2015-07-27 10:15:00,17.33,17.38,17.33,17.36,119808.0,15.3284,15.3726,15.3284,15.3549,119808.0
2015-07-27 10:20:00,17.35,17.36,17.32,17.32,160871.0,15.3461,15.3549,15.3196,15.3196,160871.0
2015-07-27 10:25:00,17.32,17.37,17.31,17.35,146333.0,15.3196,15.3638,15.3107,15.3461,146333.0
2015-07-27 10:30:00,17.35,17.44,17.35,17.41,215038.0,15.3461,15.4257,15.3461,15.3992,215038.0
2015-07-27 10:35:00,17.41,17.48,17.4,17.47,270304.0,15.3992,15.4611,15.3903,15.4522,270304.0
2015-07-27 10:40:00,17.46,17.49,17.41,17.42,100881.0,15.4434,15.4699,15.3992,15.408,100881.0
2015-07-27 10:45:00,17.43,17.43,17.38,17.38,170821.0,15.4169,15.4169,15.3726,15.3726,170821.0
2015-07-27 10:50:00,17.38,17.39,17.33,17.34,101929.0,15.3726,15.3815,15.3284,15.3373,101929.0
2015-07-27 10:55:00,17.35,17.36,17.31,17.33,280979.0,15.3461,15.3549,15.3107,15.3284,280979.0
2015-07-27 11:00:00,17.33,17.36,17.31,17.35,120533.0,15.3284,15.3549,15.3107,15.3461,120533.0
2015-07-27 11:05:00,17.35,17.39,17.35,17.37,121589.0,15.3461,15.3815,15.3461,15.3638,121589.0
2015-07-27 11:10:00,17.37,17.38,17.32,17.35,94606.0,15.3638,15.3726,15.3196,15.3461,94606.0
2015-07-27 11:15:00,17.34,17.39,17.34,17.38,320747.0,15.3373,15.3815,15.3373,15.3726,320747.0
2015-07-27 11:20:00,17.38,17.4,17.35,17.38,162255.0,15.3726,15.3903,15.3461,15.3726,162255.0
2015-07-27 11:25:00,17.38,17.4,17.35,17.35,61665.0,15.3726,15.3903,15.3461,15.3461,61665.0
2015-07-27 11:30:00,17.35,17.38,17.34,17.35,156195.0,15.3461,15.3726,15.3373,15.3461,156195.0
2015-07-27 11:35:00,17.35,17.37,17.33,17.35,94417.0,15.3461,15.3638,15.3284,15.3461,94417.0
2015-07-27 11:40:00,17.35,17.37,17.34,17.35,152878.0,15.3461,15.3638,15.3373,15.3461,152878.0
2015-07-27 11:45:00,17.35,17.38,17.34,17.35,94642.0,15.3461,15.3726,15.3373,15.3461,94642.0
2015-07-27 11:50:00,17.35,17.35,17.33,17.35,105655.0,15.3461,15.3461,15.3284,15.3461,105655.0
2015-07-27 11:55:00,17.35,17.37,17.33,17.37,164473.0,15.3461,15.3638,15.3284,15.3638,164473.0
2015-07-27 12:00:00,17.37,17.39,17.36,17.36,80879.0,15.3638,15.3815,15.3549,15.3549,80879.0
2015-07-27 12:05:00,17.36,17.38,17.34,17.37,71392.0,15.3549,15.3726,15.3373,15.3638,71392.0
2015-07-27 12:10:00,17.37,17.37,17.33,17.33,35059.0,15.3638,15.3638,15.3284,15.3284,35059.0
2015-07-27 12:15:00,17.33,17.36,17.33,17.35,66026.0,15.3284,15.3549,15.3284,15.3461,66026.0
2015-07-27 12:20:00,17.35,17.37,17.32,17.35,385375.0,15.3461,15.3638,15.3196,15.3461,385375.0
2015-07-27 12:25:00,17.35,17.37,17.35,17.37,65912.0,15.3461,15.3638,15.3461,15.3638,65912.0
2015-07-27 12:30:00,17.37,17.39,17.36,17.37,58069.0,15.3638,15.3815,15.3549,15.3638,58069.0
2015-07-27 12:35:00,17.37,17.39,17.36,17.37,73423.0,15.3638,15.3815,15.3549,15.3638,73423.0
2015-07-27 12:40:00,17.37,17.38,17.35,17.35,47266.0,15.3638,15.3726,15.3461,15.3461,47266.0
2015-07-27 12:45:00,17.35,17.37,17.33,17.33,121399.0,15.3461,15.3638,15.3284,15.3284,121399.0
2015-07-27 12:50:00,17.33,17.35,17.32,17.33,82425.0,15.3284,15.3461,15.3196,15.3284,82425.0
2015-07-27 12:55:00,17.33,17.35,17.32,17.35,50178.0,15.3284,15.3461,15.3196,15.3461,50178.0
2015-07-27 13:00:00,17.35,17.36,17.34,17.35,34709.0,15.3461,15.3549,15.3373,15.3461,34709.0
2015-07-27 13:05:00,17.35,17.38,17.35,17.37,47471.0,15.3461,15.3726,15.3461,15.3638,47471.0
2015-07-27 13:10:00,17.37,17.39,17.36,17.38,73153.0,15.3638,15.3815,15.3549,15.3726,73153.0
2015-07-27 13:15:00,17.38,17.38,17.35,17.35,38800.0,15.3726,15.3726,15.3461,15.3461,38800.0
2015-07-27 13:20:00,17.35,17.36,17.34,17.35,75009.0,15.3461,15.3549,15.3373,15.3461,75009.0
2015-07-27 13:25:00,17.35,17.37,17.34,17.34,77787.0,15.3461,15.3638,15.3373,15.3373,77787.0
2015-07-27 13:30:00,17.34,17.37,17.34,17.37,53038.0,15.3373,15.3638,15.3373,15.3638,53038.0
2015-07-27 13:35:00,17.37,17.37,17.34,17.36,75801.0,15.3638,15.3638,15.3373,15.3549,75801.0
2015-07-27 13:40:00,17.35,17.37,17.34,17.37,101533.0,15.3461,15.3638,15.3373,15.3638,101533.0
2015-07-27 13:45:00,17.36,17.42,17.36,17.4,247897.0,15.3549,15.408,15.3549,15.3903,247897.0
2015-07-27 13:50:00,17.4,17.45,17.4,17.44,212447.0,15.3903,15.4346,15.3903,15.4257,212447.0
2015-07-27 13:55:00,17.44,17.46,17.41,17.42,261335.0,15.4257,15.4434,15.3992,15.408,261335.0
2015-07-27 14:00:00,17.42,17.43,17.39,17.41,197954.0,15.408,15.4169,15.3815,15.3992,197954.0
2015-07-27 14:05:00,17.41,17.42,17.4,17.41,88728.0,15.3992,15.408,15.3903,15.3992,88728.0
2015-07-27 14:10:00,17.41,17.42,17.4,17.41,44866.0,15.3992,15.408,15.3903,15.3992,44866.0
2015-07-27 14:15:00,17.41,17.45,17.41,17.44,362555.0,15.3992,15.4346,15.3992,15.4257,362555.0
2015-07-27 14:20:00,17.44,17.45,17.4,17.4,117143.0,15.4257,15.4346,15.3903,15.3903,117143.0
2015-07-27 14:25:00,17.4,17.41,17.39,17.41,132439.0,15.3903,15.3992,15.3815,15.3992,132439.0
2015-07-27 14:30:00,17.4,17.42,17.39,17.41,137238.0,15.3903,15.408,15.3815,15.3992,137238.0
2015-07-27 14:35:00,17.41,17.43,17.38,17.41,241582.0,15.3992,15.4169,15.3726,15.3992,241582.0
2015-07-27 14:40:00,17.4,17.41,17.39,17.39,83368.0,15.3903,15.3992,15.3815,15.3815,83368.0
2015-07-27 14:45:00,17.4,17.4,17.38,17.39,127482.0,15.3903,15.3903,15.3726,15.3815,127482.0
2015-07-27 14:50:00,17.38,17.41,17.38,17.4,167176.0,15.3726,15.3992,15.3726,15.3903,167176.0
2015-07-27 14:55:00,17.4,17.41,17.37,17.39,121878.0,15.3903,15.3992,15.3638,15.3815,121878.0
2015-07-27 15:00:00,17.39,17.39,17.37,17.38,137866.0,15.3815,15.3815,15.3638,15.3726,137866.0
2015-07-27 15:05:00,17.38,17.41,17.37,17.39,128736.0,15.3726,15.3992,15.3638,15.3815,128736.0
2015-07-27 15:10:00,17.38,17.4,17.38,17.38,116079.0,15.3726,15.3903,15.3726,15.3726,116079.0
2015-07-27 15:15:00,17.38,17.39,17.36,17.36,105515.0,15.3726,15.3815,15.3549,15.3549,105515.0
2015-07-27 15:20:00,17.36,17.4,17.36,17.39,248227.0,15.3549,15.3903,15.3549,15.3815,248227.0
2015-07-27 15:25:00,17.38,17.38,17.37,17.37,276420.0,15.3726,15.3726,15.3638,15.3638,276420.0
2015-07-27 15:30:00,17.37,17.38,17.36,17.37,219429.0,15.3638,15.3726,15.3549,15.3638,219429.0
2015-07-27 15:35:00,17.37,17.39,17.37,17.39,232036.0,15.3638,15.3815,15.3638,15.3815,232036.0
2015-07-27 15:40:00,17.39,17.4,17.37,17.38,381860.0,15.3815,15.3903,15.3638,15.3726,381860.0
2015-07-27 15:45:00,17.38,17.39,17.37,17.39,316815.0,15.3726,15.3815,15.3638,15.3815,316815.0
2015-07-27 15:50:00,17.39,17.43,17.38,17.39,1081813.0,15.3815,15.4169,15.3726,15.3815,1081813.0
2015-07-27 15:55:00,17.4,17.42,17.37,17.37,2197319.0,15.3903,15.408,15.3638,15.3638,2197319.0
2015-07-28 09:30:00,17.39,17.41,17.31,17.34,457404.0,15.3815,15.3992,15.3107,15.3373,457404.0
2015-07-28 09:35:00,17.32,17.33,17.24,17.29,350292.0,15.3196,15.3284,15.2488,15.293,350292.0
2015-07-28 09:40:00,17.29,17.32,17.25,17.27,425102.0,15.293,15.3196,15.2577,15.2753,425102.0
2015-07-28 09:45:00,17.28,17.29,17.24,17.24,195857.0,15.2842,15.293,15.2488,15.2488,195857.0
2015-07-28 09:50:00,17.24,17.26,17.21,17.24,544707.0,15.2488,15.2665,15.2223,15.2488,544707.0
2015-07-28 09:55:00,17.24,17.26,17.23,17.25,194119.0,15.2488,15.2665,15.24,15.2577,194119.0
2015-07-28 10:00:00,17.25,17.34,17.24,17.34,334033.0,15.2577,15.3373,15.2488,15.3373,334033.0
2015-07-28 10:05:00,17.33,17.34,17.27,17.29,160572.0,15.3284,15.3373,15.2753,15.293,160572.0
2015-07-28 10:10:00,17.29,17.3,17.26,17.27,387023.0,15.293,15.3019,15.2665,15.2753,387023.0
2015-07-28 10:15:00,17.27,17.3,17.24,17.26,499291.0,15.2753,15.3019,15.2488,15.2665,499291.0
2015-07-28 10:20:00,17.26,17.29,17.25,17.29,317616.0,15.2665,15.293,15.2577,15.293,317616.0
2015-07-28 10:25:00,17.28,17.31,17.26,17.31,234522.0,15.2842,15.3107,15.2665,15.3107,234522.0
2015-07-28 10:30:00,17.32,17.35,17.31,17.32,128465.0,15.3196,15.3461,15.3107,15.3196,128465.0
2015-07-28 10:35:00,17.33,17.36,17.32,17.34,97486.0,15.3284,15.3549,15.3196,15.3373,97486.0
2015-07-28 10:40:00,17.35,17.42,17.34,17.42,114628.0,15.3461,15.408,15.3373,15.408,114628.0
2015-07-28 10:45:00,17.42,17.43,17.4,17.4,120733.0,15.408,15.4169,15.3903,15.3903,120733.0
2015-07-28 10:50:00,17.4,17.48,17.39,17.48,200704.0,15.3903,15.4611,15.3815,15.4611,200704.0
2015-07-28 10:55:00,17.48,17.5,17.46,17.48,132633.0,15.4611,15.4788,15.4434,15.4611,132633.0
2015-07-28 11:00:00,17.49,17.52,17.47,17.51,153298.0,15.4699,15.4965,15.4522,15.4876,153298.0
2015-07-28 11:05:00,17.52,17.53,17.48,17.51,123125.0,15.4965,15.5053,15.4611,15.4876,123125.0
2015-07-28 11:10:00,17.52,17.58,17.51,17.52,254630.0,15.4965,15.5495,15.4876,15.4965,254630.0
2015-07-28 11:15:00,17.52,17.53,17.48,17.52,133135.0,15.4965,15.5053,15.4611,15.4965,133135.0
2015-07-28 11:20:00,17.52,17.52,17.47,17.49,107558.0,15.4965,15.4965,15.4522,15.4699,107558.0
2015-07-28 11:25:00,17.48,17.53,17.48,17.51,81451.0,15.4611,15.5053,15.4611,15.4876,81451.0
2015-07-28 11:30:00,17.52,17.57,17.51,17.52,138833.0,15.4965,15.5407,15.4876,15.4965,138833.0
2015-07-28 11:35:00,17.52,17.59,17.52,17.54,122902.0,15.4965,15.5584,15.4965,15.5142,122902.0
2015-07-28 11:40:00,17.54,17.58,17.54,17.54,121697.0,15.5142,15.5495,15.5142,15.5142,121697.0
2015-07-28 11:45:00,17.55,17.55,17.52,17.54,80797.0,15.523,15.523,15.4965,15.5142,80797.0
2015-07-28 11:50:00,17.53,17.62,17.53,17.62,310568.0,15.5053,15.5849,15.5053,15.5849,310568.0
2015-07-28 11:55:00,17.62,17.65,17.6,17.62,228150.0,15.5849,15.6115,15.5672,15.5849,228150.0
2015-07-28 12:00:00,17.61,17.63,17.6,17.6,73508.0,15.5761,15.5938,15.5672,15.5672,73508.0
2015-07-28 12:05:00,17.6,17.61,17.57,17.57,86991.0,15.5672,15.5761,15.5407,15.5407,86991.0
2015-07-28 12:10:00,17.57,17.59,17.56,17.59,69853.0,15.5407,15.5584,15.5318,15.5584,69853.0
2015-07-28 12:15:00,17.58,17.62,17.58,17.61,78547.0,15.5495,15.5849,15.5495,15.5761,78547.0
2015-07-28 12:20:00,17.62,17.65,17.61,17.63,81079.0,15.5849,15.6115,15.5761,15.5938,81079.0
2015-07-28 12:25:00,17.62,17.64,17.61,17.63,46629.0,15.5849,15.6026,15.5761,15.5938,46629.0
2015-07-28 12:30:00,17.63,17.64,17.61,17.61,58877.0,15.5938,15.6026,15.5761,15.5761,58877.0
2015-07-28 12:35:00,17.62,17.62,17.59,17.6,95889.0,15.5849,15.5849,15.5584,15.5672,95889.0
2015-07-28 12:40:00,17.6,17.64,17.59,17.63,94325.0,15.5672,15.6026,15.5584,15.5938,94325.0
2015-07-28 12:45:00,17.64,17.66,17.62,17.64,97238.0,15.6026,15.6203,15.5849,15.6026,97238.0
2015-07-28 12:50:00,17.63,17.64,17.62,17.63,86906.0,15.5938,15.6026,15.5849,15.5938,86906.0
2015-07-28 12:55:00,17.63,17.64,17.61,17.62,86783.0,15.5938,15.6026,15.5761,15.5849,86783.0
2015-07-28 13:00:00,17.63,17.67,17.62,17.66,137912.0,15.5938,15.6291,15.5849,15.6203,137912.0
2015-07-28 13:05:00,17.66,17.69,17.66,17.67,56391.0,15.6203,15.6468,15.6203,15.6291,56391.0
2015-07-28 13:10:00,17.67,17.69,17.66,17.68,203088.0,15.6291,15.6468,15.6203,15.638,203088.0
2015-07-28 13:15:00,17.68,17.69,17.68,17.68,23149.0,15.638,15.6468,15.638,15.638,23149.0
2015-07-28 13:20:00,17.69,17.69,17.68,17.69,56413.0,15.6468,15.6468,15.638,15.6468,56413.0
2015-07-28 13:25:00,17.69,17.73,17.68,17.7,191101.0,15.6468,15.6822,15.638,15.6557,191101.0
2015-07-28 13:30:00,17.7,17.7,17.68,17.68,63443.0,15.6557,15.6557,15.638,15.638,63443.0
2015-07-28 13:35:00,17.68,17.68,17.64,17.66,63318.0,15.638,15.638,15.6026,15.6203,63318.0
2015-07-28 13:40:00,17.66,17.67,17.65,17.66,31417.0,15.6203,15.6291,15.6115,15.6203,31417.0
2015-07-28 13:45:00,17.66,17.68,17.65,17.68,80959.0,15.6203,15.638,15.6115,15.638,80959.0
2015-07-28 13:50:00,17.68,17.68,17.67,17.68,17756.0,15.638,15.638,15.6291,15.638,17756.0
2015-07-28 13:55:00,17.67,17.7,17.67,17.7,104771.0,15.6291,15.6557,15.6291,15.6557,104771.0
2015-07-28 14:00:00,17.7,17.72,17.67,17.71,123476.0,15.6557,15.6734,15.6291,15.6645,123476.0
2015-07-28 14:05:00,17.72,17.75,17.7,17.75,103290.0,15.6734,15.6999,15.6557,15.6999,103290.0
2015-07-28 14:10:00,17.74,17.77,17.73,17.77,177014.0,15.6911,15.7176,15.6822,15.7176,177014.0
2015-07-28 14:15:00,17.77,17.77,17.73,17.73,78058.0,15.7176,15.7176,15.6822,15.6822,78058.0
2015-07-28 14:20:00,17.74,17.74,17.73,17.73,43881.0,15.6911,15.6911,15.6822,15.6822,43881.0
2015-07-28 14:25:00,17.73,17.74,17.71,17.72,250116.0,15.6822,15.6911,15.6645,15.6734,250116.0
2015-07-28 14:30:00,17.73,17.74,17.7,17.7,78540.0,15.6822,15.6911,15.6557,15.6557,78540.0
2015-07-28 14:35:00,17.7,17.71,17.67,17.68,103357.0,15.6557,15.6645,15.6291,15.638,103357.0
2015-07-28 14:40:00,17.67,17.69,17.67,17.68,84291.0,15.6291,15.6468,15.6291,15.638,84291.0
2015-07-28 14:45:00,17.69,17.71,17.68,17.7,61655.0,15.6468,15.6645,15.638,15.6557,61655.0
2015-07-28 14:50:00,17.71,17.71,17.69,17.71,57708.0,15.6645,15.6645,15.6468,15.6645,57708.0
2015-07-28 14:55:00,17.7,17.71,17.69,17.71,106169.0,15.6557,15.6645,15.6468,15.6645,106169.0
2015-07-28 15:00:00,17.71,17.71,17.67,17.67,71000.0,15.6645,15.6645,15.6291,15.6291,71000.0
2015-07-28 15:05:00,17.67,17.67,17.65,17.65,67012.0,15.6291,15.6291,15.6115,15.6115,67012.0
2015-07-28 15:10:00,17.66,17.68,17.65,17.66,198025.0,15.6203,15.638,15.6115,15.6203,198025.0
2015-07-28 15:15:00,17.66,17.67,17.65,17.66,298661.0,15.6203,15.6291,15.6115,15.6203,298661.0
2015-07-28 15:20:00,17.66,17.67,17.62,17.62,165835.0,15.6203,15.6291,15.5849,15.5849,165835.0
2015-07-28 15:25:00,17.63,17.64,17.61,17.64,110565.0,15.5938,15.6026,15.5761,15.6026,110565.0
2015-07-28 15:30:00,17.64,17.65,17.63,17.64,179661.0,15.6026,15.6115,15.5938,15.6026,179661.0
2015-07-28 15:35:00,17.64,17.64,17.63,17.63,86115.0,15.6026,15.6026,15.5938,15.5938,86115.0
2015-07-28 15:40:00,17.63,17.64,17.61,17.64,257674.0,15.5938,15.6026,15.5761,15.6026,257674.0
2015-07-28 15:45:00,17.63,17.64,17.61,17.62,200962.0,15.5938,15.6026,15.5761,15.5849,200962.0
2015-07-28 15:50:00,17.61,17.61,17.58,17.6,285812.0,15.5761,15.5761,15.5495,15.5672,285812.0
2015-07-28 15:55:00,17.59,17.63,17.59,17.63,763790.0,15.5584,15.5938,15.5584,15.5938,763790.0
2015-07-29 09:30:00,17.54,17.57,17.39,17.39,453631.0,15.5142,15.5407,15.3815,15.3815,453631.0
2015-07-29 09:35:00,17.4,17.52,17.39,17.52,303143.0,15.3903,15.4965,15.3815,15.4965,303143.0
2015-07-29 09:40:00,17.52,17.52,17.44,17.47,263909.0,15.4965,15.4965,15.4257,15.4522,263909.0
2015-07-29 09:45:00,17.47,17.47,17.4,17.42,211467.0,15.4522,15.4522,15.3903,15.408,211467.0
2015-07-29 09:50:00,17.42,17.43,17.37,17.42,243559.0,15.408,15.4169,15.3638,15.408,243559.0
2015-07-29 09:55:00,17.42,17.46,17.41,17.44,82901.0,15.408,15.4434,15.3992,15.4257,82901.0
2015-07-29 10:00:00,17.44,17.45,17.38,17.41,112124.0,15.4257,15.4346,15.3726,15.3992,112124.0
2015-07-29 10:05:00,17.41,17.42,17.37,17.39,206023.0,15.3992,15.408,15.3638,15.3815,206023.0
2015-07-29 10:10:00,17.39,17.41,17.38,17.39,113457.0,15.3815,15.3992,15.3726,15.3815,113457.0
2015-07-29 10:15:00,17.39,17.41,17.38,17.41,82777.0,15.3815,15.3992,15.3726,15.3992,82777.0
2015-07-29 10:20:00,17.4,17.42,17.38,17.38,82780.0,15.3903,15.408,15.3726,15.3726,82780.0
2015-07-29 10:25:00,17.39,17.41,17.35,17.35,223939.0,15.3815,15.3992,15.3461,15.3461,223939.0
2015-07-29 10:30:00,17.36,17.45,17.36,17.44,173499.0,15.3549,15.4346,15.3549,15.4257,173499.0
2015-07-29 10:35:00,17.44,17.47,17.43,17.46,124043.0,15.4257,15.4522,15.4169,15.4434,124043.0
2015-07-29 10:40:00,17.46,17.47,17.44,17.46,102179.0,15.4434,15.4522,15.4257,15.4434,102179.0
2015-07-29 10:45:00,17.46,17.47,17.45,17.47,54618.0,15.4434,15.4522,15.4346,15.4522,54618.0
2015-07-29 10:50:00,17.47,17.48,17.47,17.47,30692.0,15.4522,15.4611,15.4522,15.4522,30692.0
2015-07-29 10:55:00,17.47,17.48,17.45,17.45,238960.0,15.4522,15.4611,15.4346,15.4346,238960.0
2015-07-29 11:00:00,17.46,17.46,17.42,17.45,115801.0,15.4434,15.4434,15.408,15.4346,115801.0
2015-07-29 11:05:00,17.45,17.46,17.43,17.44,93552.0,15.4346,15.4434,15.4169,15.4257,93552.0
2015-07-29 11:10:00,17.44,17.47,17.44,17.47,130013.0,15.4257,15.4522,15.4257,15.4522,130013.0
2015-07-29 11:15:00,17.47,17.48,17.44,17.46,155325.0,15.4522,15.4611,15.4257,15.4434,155325.0
2015-07-29 11:20:00,17.47,17.5,17.47,17.49,105038.0,15.4522,15.4788,15.4522,15.4699,105038.0
2015-07-29 11:25:00,17.48,17.51,17.48,17.51,77296.0,15.4611,15.4876,15.4611,15.4876,77296.0
2015-07-29 11:30:00,17.51,17.55,17.49,17.54,145796.0,15.4876,15.523,15.4699,15.5142,145796.0
2015-07-29 11:35:00,17.55,17.58,17.53,17.57,102366.0,15.523,15.5495,15.5053,15.5407,102366.0
2015-07-29 11:40:00,17.58,17.6,17.56,17.56,89650.0,15.5495,15.5672,15.5318,15.5318,89650.0
2015-07-29 11:45:00,17.56,17.58,17.56,17.57,20000.0,15.5318,15.5495,15.5318,15.5407,20000.0
2015-07-29 11:50:00,17.57,17.6,17.56,17.57,90334.0,15.5407,15.5672,15.5318,15.5407,90334.0
2015-07-29 11:55:00,17.57,17.59,17.56,17.59,42492.0,15.5407,15.5584,15.5318,15.5584,42492.0
2015-07-29 12:00:00,17.59,17.59,17.56,17.59,56050.0,15.5584,15.5584,15.5318,15.5584,56050.0
2015-07-29 12:05:00,17.59,17.6,17.56,17.56,52486.0,15.5584,15.5672,15.5318,15.5318,52486.0
2015-07-29 12:10:00,17.57,17.58,17.55,17.57,98053.0,15.5407,15.5495,15.523,15.5407,98053.0
2015-07-29 12:15:00,17.57,17.57,17.55,17.56,89797.0,15.5407,15.5407,15.523,15.5318,89797.0
2015-07-29 12:20:00,17.56,17.56,17.52,17.53,124589.0,15.5318,15.5318,15.4965,15.5053,124589.0
2015-07-29 12:25:00,17.53,17.53,17.5,17.51,46008.0,15.5053,15.5053,15.4788,15.4876,46008.0
2015-07-29 12:30:00,17.51,17.51,17.5,17.5,24600.0,15.4876,15.4876,15.4788,15.4788,24600.0
2015-07-29 12:35:00,17.5,17.5,17.48,17.5,127534.0,15.4788,15.4788,15.4611,15.4788,127534.0
2015-07-29 12:40:00,17.49,17.5,17.47,17.47,56132.0,15.4699,15.4788,15.4522,15.4522,56132.0
2015-07-29 12:45:00,17.48,17.5,17.47,17.49,57591.0,15.4611,15.4788,15.4522,15.4699,57591.0
2015-07-29 12:50:00,17.49,17.5,17.48,17.49,103280.0,15.4699,15.4788,15.4611,15.4699,103280.0
2015-07-29 12:55:00,17.49,17.51,17.48,17.5,82593.0,15.4699,15.4876,15.4611,15.4788,82593.0
2015-07-29 13:00:00,17.5,17.52,17.49,17.49,99308.0,15.4788,15.4965,15.4699,15.4699,99308.0
2015-07-29 13:05:00,17.49,17.5,17.47,17.48,60295.0,15.4699,15.4788,15.4522,15.4611,60295.0
2015-07-29 13:10:00,17.47,17.49,17.46,17.46,107374.0,15.4522,15.4699,15.4434,15.4434,107374.0
2015-07-29 13:15:00,17.46,17.47,17.45,17.45,125383.0,15.4434,15.4522,15.4346,15.4346,125383.0
2015-07-29 13:20:00,17.45,17.49,17.45,17.46,207998.0,15.4346,15.4699,15.4346,15.4434,207998.0
2015-07-29 13:25:00,17.46,17.46,17.44,17.44,67893.0,15.4434,15.4434,15.4257,15.4257,67893.0
2015-07-29 13:30:00,17.44,17.46,17.43,17.45,128202.0,15.4257,15.4434,15.4169,15.4346,128202.0
2015-07-29 13:35:00,17.45,17.45,17.43,17.44,130806.0,15.4346,15.4346,15.4169,15.4257,130806.0
2015-07-29 13:40:00,17.43,17.44,17.41,17.42,129677.0,15.4169,15.4257,15.3992,15.408,129677.0
2015-07-29 13:45:00,17.42,17.42,17.38,17.39,301855.0,15.408,15.408,15.3726,15.3815,301855.0
2015-07-29 13:50:00,17.39,17.43,17.39,17.41,213180.0,15.3815,15.4169,15.3815,15.3992,213180.0
2015-07-29 13:55:00,17.41,17.41,17.39,17.39,87523.0,15.3992,15.3992,15.3815,15.3815,87523.0
2015-07-29 14:00:00,17.39,17.51,17.39,17.41,364962.0,15.3815,15.4876,15.3815,15.3992,364962.0
2015-07-29 14:05:00,17.41,17.46,17.4,17.45,126822.0,15.3992,15.4434,15.3903,15.4346,126822.0
2015-07-29 14:10:00,17.45,17.48,17.44,17.45,91401.0,15.4346,15.4611,15.4257,15.4346,91401.0
2015-07-29 14:15:00,17.45,17.5,17.45,17.47,97134.0,15.4346,15.4788,15.4346,15.4522,97134.0
2015-07-29 14:20:00,17.47,17.5,17.45,17.48,70293.0,15.4522,15.4788,15.4346,15.4611,70293.0
2015-07-29 14:25:00,17.48,17.48,17.46,17.48,50861.0,15.4611,15.4611,15.4434,15.4611,50861.0
2015-07-29 14:30:00,17.48,17.52,17.47,17.51,166373.0,15.4611,15.4965,15.4522,15.4876,166373.0
2015-07-29 14:35:00,17.5,17.52,17.48,17.51,152292.0,15.4788,15.4965,15.4611,15.4876,152292.0
2015-07-29 14:40:00,17.51,17.53,17.5,17.51,133603.0,15.4876,15.5053,15.4788,15.4876,133603.0
2015-07-29 14:45:00,17.51,17.55,17.51,17.54,206378.0,15.4876,15.523,15.4876,15.5142,206378.0
2015-07-29 14:50:00,17.54,17.55,17.52,17.52,89837.0,15.5142,15.523,15.4965,15.4965,89837.0
2015-07-29 14:55:00,17.52,17.56,17.52,17.54,238488.0,15.4965,15.5318,15.4965,15.5142,238488.0
2015-07-29 15:00:00,17.54,17.55,17.53,17.54,113550.0,15.5142,15.523,15.5053,15.5142,113550.0
2015-07-29 15:05:00,17.54,17.56,17.52,17.52,131114.0,15.5142,15.5318,15.4965,15.4965,131114.0
2015-07-29 15:10:00,17.53,17.53,17.52,17.53,52999.0,15.5053,15.5053,15.4965,15.5053,52999.0
2015-07-29 15:15:00,17.53,17.55,17.52,17.54,153346.0,15.5053,15.523,15.4965,15.5142,153346.0
2015-07-29 15:20:00,17.53,17.55,17.52,17.55,115989.0,15.5053,15.523,15.4965,15.523,115989.0
2015-07-29 15:25:00,17.55,17.56,17.54,17.55,156587.0,15.523,15.5318,15.5142,15.523,156587.0
2015-07-29 15:30:00,17.55,17.57,17.54,17.56,293464.0,15.523,15.5407,15.5142,15.5318,293464.0
2015-07-29 15:35:00,17.56,17.57,17.53,17.55,322970.0,15.5318,15.5407,15.5053,15.523,322970.0
2015-07-29 15:40:00,17.55,17.57,17.55,17.55,112026.0,15.523,15.5407,15.523,15.523,112026.0
2015-07-29 15:45:00,17.55,17.56,17.53,17.54,245308.0,15.523,15.5318,15.5053,15.5142,245308.0
2015-07-29 15:50:00,17.55,17.57,17.54,17.56,277527.0,15.523,15.5407,15.5142,15.5318,277527.0
2015-07-29 15:55:00,17.55,17.56,17.54,17.54,562123.0,15.523,15.5318,15.5142,15.5142,562123.0
2015-07-30 09:30:00,17.59,17.71,17.57,17.69,354560.0,15.5584,15.6645,15.5407,15.6468,354560.0
2015-07-30 09:35:00,17.69,17.73,17.67,17.69,170069.0,15.6468,15.6822,15.6291,15.6468,170069.0
2015-07-30 09:40:00,17.7,17.73,17.68,17.73,238413.0,15.6557,15.6822,15.638,15.6822,238413.0
2015-07-30 09:45:00,17.73,17.73,17.65,17.67,308267.0,15.6822,15.6822,15.6115,15.6291,308267.0
2015-07-30 09:50:00,17.67,17.72,17.64,17.69,251317.0,15.6291,15.6734,15.6026,15.6468,251317.0
2015-07-30 09:55:00,17.68,17.71,17.66,17.68,131479.0,15.638,15.6645,15.6203,15.638,131479.0
2015-07-30 10:00:00,17.68,17.7,17.66,17.69,168136.0,15.638,15.6557,15.6203,15.6468,168136.0
2015-07-30 10:05:00,17.69,17.71,17.65,17.68,178749.0,15.6468,15.6645,15.6115,15.638,178749.0
2015-07-30 10:10:00,17.69,17.73,17.68,17.73,136296.0,15.6468,15.6822,15.638,15.6822,136296.0
2015-07-30 10:15:00,17.73,17.73,17.68,17.7,141812.0,15.6822,15.6822,15.638,15.6557,141812.0
2015-07-30 10:20:00,17.69,17.71,17.67,17.68,298032.0,15.6468,15.6645,15.6291,15.638,298032.0
2015-07-30 10:25:00,17.68,17.69,17.64,17.68,170805.0,15.638,15.6468,15.6026,15.638,170805.0
2015-07-30 10:30:00,17.68,17.71,17.66,17.67,182303.0,15.638,15.6645,15.6203,15.6291,182303.0
2015-07-30 10:35:00,17.66,17.67,17.61,17.62,116043.0,15.6203,15.6291,15.5761,15.5849,116043.0
2015-07-30 10:40:00,17.62,17.66,17.59,17.62,205757.0,15.5849,15.6203,15.5584,15.5849,205757.0
2015-07-30 10:45:00,17.62,17.66,17.6,17.6,153574.0,15.5849,15.6203,15.5672,15.5672,153574.0
2015-07-30 10:50:00,17.6,17.62,17.57,17.6,201244.0,15.5672,15.5849,15.5407,15.5672,201244.0
2015-07-30 10:55:00,17.6,17.61,17.56,17.57,81855.0,15.5672,15.5761,15.5318,15.5407,81855.0
2015-07-30 11:00:00,17.57,17.58,17.55,17.57,62866.0,15.5407,15.5495,15.523,15.5407,62866.0
2015-07-30 11:05:00,17.57,17.58,17.53,17.56,155011.0,15.5407,15.5495,15.5053,15.5318,155011.0
2015-07-30 11:10:00,17.55,17.62,17.55,17.61,141273.0,15.523,15.5849,15.523,15.5761,141273.0
2015-07-30 11:15:00,17.61,17.65,17.61,17.62,102598.0,15.5761,15.6115,15.5761,15.5849,102598.0
2015-07-30 11:20:00,17.62,17.66,17.62,17.65,89026.0,15.5849,15.6203,15.5849,15.6115,89026.0
2015-07-30 11:25:00,17.65,17.67,17.65,17.65,82358.0,15.6115,15.6291,15.6115,15.6115,82358.0
2015-07-30 11:30:00,17.65,17.68,17.65,17.66,160316.0,15.6115,15.638,15.6115,15.6203,160316.0
2015-07-30 11:35:00,17.66,17.7,17.66,17.69,222410.0,15.6203,15.6557,15.6203,15.6468,222410.0
2015-07-30 11:40:00,17.68,17.69,17.66,17.68,77442.0,15.638,15.6468,15.6203,15.638,77442.0
2015-07-30 11:45:00,17.67,17.69,17.67,17.67,86045.0,15.6291,15.6468,15.6291,15.6291,86045.0
2015-07-30 11:50:00,17.68,17.69,17.64,17.65,304629.0,15.638,15.6468,15.6026,15.6115,304629.0
2015-07-30 11:55:00,17.65,17.66,17.64,17.66,134068.0,15.6115,15.6203,15.6026,15.6203,134068.0
2015-07-30 12:00:00,17.67,17.69,17.66,17.69,230502.0,15.6291,15.6468,15.6203,15.6468,230502.0
2015-07-30 12:05:00,17.69,17.71,17.68,17.7,142503.0,15.6468,15.6645,15.638,15.6557,142503.0
2015-07-30 12:10:00,17.7,17.72,17.69,17.71,61685.0,15.6557,15.6734,15.6468,15.6645,61685.0
2015-07-30 12:15:00,17.71,17.74,17.7,17.72,69357.0,15.6645,15.6911,15.6557,15.6734,69357.0
2015-07-30 12:20:00,17.72,17.73,17.72,17.73,17318.0,15.6734,15.6822,15.6734,15.6822,17318.0
2015-07-30 12:25:00,17.73,17.74,17.71,17.74,50784.0,15.6822,15.6911,15.6645,15.6911,50784.0
2015-07-30 12:30:00,17.73,17.74,17.69,17.7,86286.0,15.6822,15.6911,15.6468,15.6557,86286.0
2015-07-30 12:35:00,17.7,17.71,17.69,17.7,66219.0,15.6557,15.6645,15.6468,15.6557,66219.0
2015-07-30 12:40:00,17.69,17.71,17.69,17.7,38726.0,15.6468,15.6645,15.6468,15.6557,38726.0
2015-07-30 12:45:00,17.69,17.7,17.64,17.65,277663.0,15.6468,15.6557,15.6026,15.6115,277663.0
2015-07-30 12:50:00,17.66,17.7,17.65,17.68,51740.0,15.6203,15.6557,15.6115,15.638,51740.0
2015-07-30 12:55:00,17.68,17.69,17.66,17.68,40378.0,15.638,15.6468,15.6203,15.638,40378.0
2015-07-30 13:00:00,17.67,17.68,17.64,17.64,220593.0,15.6291,15.638,15.6026,15.6026,220593.0
2015-07-30 13:05:00,17.64,17.66,17.64,17.64,51868.0,15.6026,15.6203,15.6026,15.6026,51868.0
2015-07-30 13:10:00,17.65,17.66,17.62,17.64,103671.0,15.6115,15.6203,15.5849,15.6026,103671.0
2015-07-30 13:15:00,17.64,17.65,17.63,17.64,55361.0,15.6026,15.6115,15.5938,15.6026,55361.0
2015-07-30 13:20:00,17.64,17.64,17.62,17.63,38604.0,15.6026,15.6026,15.5849,15.5938,38604.0
2015-07-30 13:25:00,17.63,17.64,17.62,17.64,80368.0,15.5938,15.6026,15.5849,15.6026,80368.0
2015-07-30 13:30:00,17.64,17.65,17.61,17.62,71250.0,15.6026,15.6115,15.5761,15.5849,71250.0
2015-07-30 13:35:00,17.62,17.64,17.61,17.61,65928.0,15.5849,15.6026,15.5761,15.5761,65928.0
2015-07-30 13:40:00,17.6,17.64,17.6,17.63,36091.0,15.5672,15.6026,15.5672,15.5938,36091.0
2015-07-30 13:45:00,17.62,17.63,17.6,17.63,34113.0,15.5849,15.5938,15.5672,15.5938,34113.0
2015-07-30 13:50:00,17.62,17.64,17.62,17.63,48901.0,15.5849,15.6026,15.5849,15.5938,48901.0
2015-07-30 13:55:00,17.63,17.64,17.6,17.63,71820.0,15.5938,15.6026,15.5672,15.5938,71820.0
2015-07-30 14:00:00,17.63,17.67,17.62,17.65,104015.0,15.5938,15.6291,15.5849,15.6115,104015.0
2015-07-30 14:05:00,17.64,17.65,17.62,17.62,172896.0,15.6026,15.6115,15.5849,15.5849,172896.0
2015-07-30 14:10:00,17.63,17.65,17.62,17.65,222203.0,15.5938,15.6115,15.5849,15.6115,222203.0
2015-07-30 14:15:00,17.64,17.65,17.64,17.64,108733.0,15.6026,15.6115,15.6026,15.6026,108733.0
2015-07-30 14:20:00,17.65,17.65,17.62,17.64,177755.0,15.6115,15.6115,15.5849,15.6026,177755.0
2015-07-30 14:25:00,17.63,17.64,17.63,17.63,12061.0,15.5938,15.6026,15.5938,15.5938,12061.0
2015-07-30 14:30:00,17.63,17.64,17.62,17.63,58952.0,15.5938,15.6026,15.5849,15.5938,58952.0
2015-07-30 14:35:00,17.63,17.64,17.62,17.64,36910.0,15.5938,15.6026,15.5849,15.6026,36910.0
2015-07-30 14:40:00,17.64,17.65,17.63,17.64,113389.0,15.6026,15.6115,15.5938,15.6026,113389.0
2015-07-30 14:45:00,17.63,17.65,17.63,17.65,188199.0,15.5938,15.6115,15.5938,15.6115,188199.0
2015-07-30 14:50:00,17.64,17.65,17.64,17.64,87927.0,15.6026,15.6115,15.6026,15.6026,87927.0
2015-07-30 14:55:00,17.64,17.65,17.62,17.63,212472.0,15.6026,15.6115,15.5849,15.5938,212472.0
2015-07-30 15:00:00,17.63,17.65,17.63,17.65,62841.0,15.5938,15.6115,15.5938,15.6115,62841.0
2015-07-30 15:05:00,17.65,17.65,17.63,17.64,116282.0,15.6115,15.6115,15.5938,15.6026,116282.0
2015-07-30 15:10:00,17.64,17.65,17.63,17.63,67499.0,15.6026,15.6115,15.5938,15.5938,67499.0
2015-07-30 15:15:00,17.63,17.64,17.63,17.64,43607.0,15.5938,15.6026,15.5938,15.6026,43607.0
2015-07-30 15:20:00,17.64,17.64,17.63,17.64,36942.0,15.6026,15.6026,15.5938,15.6026,36942.0
2015-07-30 15:25:00,17.64,17.64,17.63,17.63,64868.0,15.6026,15.6026,15.5938,15.5938,64868.0
2015-07-30 15:30:00,17.64,17.64,17.6,17.62,363591.0,15.6026,15.6026,15.5672,15.5849,363591.0
2015-07-30 15:35:00,17.62,17.63,17.6,17.61,459731.0,15.5849,15.5938,15.5672,15.5761,459731.0
2015-07-30 15:40:00,17.61,17.61,17.6,17.61,76229.0,15.5761,15.5761,15.5672,15.5761,76229.0
2015-07-30 15:45:00,17.61,17.61,17.6,17.61,113675.0,15.5761,15.5761,15.5672,15.5761,113675.0
2015-07-30 15:50:00,17.61,17.61,17.59,17.6,370308.0,15.5761,15.5761,15.5584,15.5672,370308.0
2015-07-30 15:55:00,17.6,17.6,17.56,17.57,665044.0,15.5672,15.5672,15.5318,15.5407,665044.0
2015-07-31 09:30:00,17.52,17.55,17.46,17.46,332967.0,15.4965,15.523,15.4434,15.4434,332967.0
2015-07-31 09:35:00,17.46,17.53,17.44,17.53,242266.0,15.4434,15.5053,15.4257,15.5053,242266.0
2015-07-31 09:40:00,17.52,17.59,17.51,17.53,196835.0,15.4965,15.5584,15.4876,15.5053,196835.0
2015-07-31 09:45:00,17.53,17.6,17.53,17.59,163374.0,15.5053,15.5672,15.5053,15.5584,163374.0
2015-07-31 09:50:00,17.58,17.59,17.54,17.57,225114.0,15.5495,15.5584,15.5142,15.5407,225114.0
2015-07-31 09:55:00,17.57,17.58,17.51,17.53,129275.0,15.5407,15.5495,15.4876,15.5053,129275.0
2015-07-31 10:00:00,17.54,17.57,17.5,17.51,316477.0,15.5142,15.5407,15.4788,15.4876,316477.0
2015-07-31 10:05:00,17.5,17.57,17.48,17.56,173547.0,15.4788,15.5407,15.4611,15.5318,173547.0
2015-07-31 10:10:00,17.56,17.57,17.52,17.52,95190.0,15.5318,15.5407,15.4965,15.4965,95190.0
2015-07-31 10:15:00,17.52,17.54,17.51,17.51,148727.0,15.4965,15.5142,15.4876,15.4876,148727.0
2015-07-31 10:20:00,17.52,17.57,17.52,17.56,168062.0,15.4965,15.5407,15.4965,15.5318,168062.0
2015-07-31 10:25:00,17.57,17.57,17.51,17.52,213453.0,15.5407,15.5407,15.4876,15.4965,213453.0
2015-07-31 10:30:00,17.53,17.53,17.49,17.51,119836.0,15.5053,15.5053,15.4699,15.4876,119836.0
2015-07-31 10:35:00,17.5,17.53,17.48,17.5,164987.0,15.4788,15.5053,15.4611,15.4788,164987.0
2015-07-31 10:40:00,17.5,17.53,17.49,17.51,76222.0,15.4788,15.5053,15.4699,15.4876,76222.0
2015-07-31 10:45:00,17.51,17.54,17.5,17.52,181742.0,15.4876,15.5142,15.4788,15.4965,181742.0
2015-07-31 10:50:00,17.52,17.55,17.51,17.52,94217.0,15.4965,15.523,15.4876,15.4965,94217.0
2015-07-31 10:55:00,17.52,17.55,17.52,17.53,65617.0,15.4965,15.523,15.4965,15.5053,65617.0
2015-07-31 11:00:00,17.52,17.53,17.49,17.49,96049.0,15.4965,15.5053,15.4699,15.4699,96049.0
2015-07-31 11:05:00,17.5,17.51,17.47,17.48,191757.0,15.4788,15.4876,15.4522,15.4611,191757.0
2015-07-31 11:10:00,17.48,17.48,17.44,17.45,264004.0,15.4611,15.4611,15.4257,15.4346,264004.0
2015-07-31 11:15:00,17.45,17.45,17.4,17.41,282652.0,15.4346,15.4346,15.3903,15.3992,282652.0
2015-07-31 11:20:00,17.41,17.42,17.36,17.36,267280.0,15.3992,15.408,15.3549,15.3549,267280.0
2015-07-31 11:25:00,17.36,17.41,17.36,17.4,247057.0,15.3549,15.3992,15.3549,15.3903,247057.0
2015-07-31 11:30:00,17.41,17.41,17.38,17.39,170476.0,15.3992,15.3992,15.3726,15.3815,170476.0
2015-07-31 11:35:00,17.4,17.4,17.38,17.39,96528.0,15.3903,15.3903,15.3726,15.3815,96528.0
2015-07-31 11:40:00,17.39,17.4,17.38,17.39,227326.0,15.3815,15.3903,15.3726,15.3815,227326.0
2015-07-31 11:45:00,17.39,17.39,17.36,17.36,364508.0,15.3815,15.3815,15.3549,15.3549,364508.0
2015-07-31 11:50:00,17.36,17.37,17.33,17.36,193236.0,15.3549,15.3638,15.3284,15.3549,193236.0
2015-07-31 11:55:00,17.35,17.39,17.34,17.39,82498.0,15.3461,15.3815,15.3373,15.3815,82498.0
2015-07-31 12:00:00,17.39,17.41,17.38,17.41,62598.0,15.3815,15.3992,15.3726,15.3992,62598.0
2015-07-31 12:05:00,17.41,17.45,17.4,17.45,98997.0,15.3992,15.4346,15.3903,15.4346,98997.0
2015-07-31 12:10:00,17.44,17.45,17.42,17.42,166234.0,15.4257,15.4346,15.408,15.408,166234.0
2015-07-31 12:15:00,17.43,17.45,17.42,17.42,64031.0,15.4169,15.4346,15.408,15.408,64031.0
2015-07-31 12:20:00,17.43,17.48,17.42,17.48,73198.0,15.4169,15.4611,15.408,15.4611,73198.0
2015-07-31 12:25:00,17.48,17.5,17.47,17.5,57275.0,15.4611,15.4788,15.4522,15.4788,57275.0
2015-07-31 12:30:00,17.5,17.5,17.47,17.5,77107.0,15.4788,15.4788,15.4522,15.4788,77107.0
2015-07-31 12:35:00,17.5,17.5,17.47,17.48,68114.0,15.4788,15.4788,15.4522,15.4611,68114.0
2015-07-31 12:40:00,17.49,17.49,17.45,17.46,144717.0,15.4699,15.4699,15.4346,15.4434,144717.0
2015-07-31 12:45:00,17.46,17.5,17.45,17.47,80497.0,15.4434,15.4788,15.4346,15.4522,80497.0
2015-07-31 12:50:00,17.47,17.49,17.47,17.47,103701.0,15.4522,15.4699,15.4522,15.4522,103701.0
2015-07-31 12:55:00,17.46,17.49,17.46,17.48,76158.0,15.4434,15.4699,15.4434,15.4611,76158.0
2015-07-31 13:00:00,17.48,17.49,17.47,17.47,28416.0,15.4611,15.4699,15.4522,15.4522,28416.0
2015-07-31 13:05:00,17.47,17.49,17.46,17.47,90134.0,15.4522,15.4699,15.4434,15.4522,90134.0
2015-07-31 13:10:00,17.47,17.47,17.45,17.46,91552.0,15.4522,15.4522,15.4346,15.4434,91552.0
2015-07-31 13:15:00,17.46,17.46,17.43,17.43,286877.0,15.4434,15.4434,15.4169,15.4169,286877.0
2015-07-31 13:20:00,17.43,17.44,17.42,17.44,88565.0,15.4169,15.4257,15.408,15.4257,88565.0
2015-07-31 13:25:00,17.44,17.44,17.39,17.39,148252.0,15.4257,15.4257,15.3815,15.3815,148252.0
2015-07-31 13:30:00,17.39,17.4,17.37,17.39,118728.0,15.3815,15.3903,15.3638,15.3815,118728.0
2015-07-31 13:35:00,17.39,17.4,17.38,17.39,57867.0,15.3815,15.3903,15.3726,15.3815,57867.0
2015-07-31 13:40:00,17.39,17.41,17.38,17.39,92243.0,15.3815,15.3992,15.3726,15.3815,92243.0
2015-07-31 13:45:00,17.39,17.41,17.38,17.39,98149.0,15.3815,15.3992,15.3726,15.3815,98149.0
2015-07-31 13:50:00,17.38,17.41,17.38,17.39,67534.0,15.3726,15.3992,15.3726,15.3815,67534.0
2015-07-31 13:55:00,17.39,17.41,17.38,17.4,59503.0,15.3815,15.3992,15.3726,15.3903,59503.0
2015-07-31 14:00:00,17.39,17.41,17.39,17.41,155319.0,15.3815,15.3992,15.3815,15.3992,155319.0
2015-07-31 14:05:00,17.4,17.44,17.4,17.43,160104.0,15.3903,15.4257,15.3903,15.4169,160104.0
2015-07-31 14:10:00,17.42,17.43,17.41,17.43,27046.0,15.408,15.4169,15.3992,15.4169,27046.0
2015-07-31 14:15:00,17.43,17.47,17.43,17.47,372001.0,15.4169,15.4522,15.4169,15.4522,372001.0
2015-07-31 14:20:00,17.47,17.47,17.42,17.44,205885.0,15.4522,15.4522,15.408,15.4257,205885.0
2015-07-31 14:25:00,17.44,17.46,17.43,17.46,186000.0,15.4257,15.4434,15.4169,15.4434,186000.0
2015-07-31 14:30:00,17.45,17.47,17.44,17.46,104753.0,15.4346,15.4522,15.4257,15.4434,104753.0
2015-07-31 14:35:00,17.46,17.48,17.45,17.47,207653.0,15.4434,15.4611,15.4346,15.4522,207653.0
2015-07-31 14:40:00,17.47,17.48,17.45,17.47,92894.0,15.4522,15.4611,15.4346,15.4522,92894.0
2015-07-31 14:45:00,17.46,17.48,17.45,17.46,214492.0,15.4434,15.4611,15.4346,15.4434,214492.0
2015-07-31 14:50:00,17.47,17.48,17.46,17.48,110650.0,15.4522,15.4611,15.4434,15.4611,110650.0
2015-07-31 14:55:00,17.47,17.48,17.46,17.46,140040.0,15.4522,15.4611,15.4434,15.4434,140040.0
2015-07-31 15:00:00,17.47,17.48,17.45,17.46,147487.0,15.4522,15.4611,15.4346,15.4434,147487.0
2015-07-31 15:05:00,17.47,17.47,17.43,17.44,104776.0,15.4522,15.4522,15.4169,15.4257,104776.0
2015-07-31 15:10:00,17.43,17.43,17.39,17.4,407616.0,15.4169,15.4169,15.3815,15.3903,407616.0
2015-07-31 15:15:00,17.39,17.4,17.39,17.4,66735.0,15.3815,15.3903,15.3815,15.3903,66735.0
2015-07-31 15:20:00,17.4,17.4,17.38,17.4,129715.0,15.3903,15.3903,15.3726,15.3903,129715.0
2015-07-31 15:25:00,17.4,17.4,17.36,17.36,141665.0,15.3903,15.3903,15.3549,15.3549,141665.0
2015-07-31 15:30:00,17.37,17.4,17.36,17.38,294862.0,15.3638,15.3903,15.3549,15.3726,294862.0
2015-07-31 15:35:00,17.38,17.4,17.37,17.4,378120.0,15.3726,15.3903,15.3638,15.3903,378120.0
2015-07-31 15:40:00,17.39,17.4,17.36,17.37,463436.0,15.3815,15.3903,15.3549,15.3638,463436.0
2015-07-31 15:45:00,17.37,17.38,17.34,17.34,486323.0,15.3638,15.3726,15.3373,15.3373,486323.0
2015-07-31 15:50:00,17.35,17.36,17.32,17.36,440038.0,15.3461,15.3549,15.3196,15.3549,440038.0
2015-07-31 15:55:00,17.36,17.38,17.34,17.37,1170624.0,15.3549,15.3726,15.3373,15.3638,1170624.0
2015-08-03 09:30:00,17.46,17.46,17.14,17.22,259413.0,15.4434,15.4434,15.1604,15.2311,259413.0
2015-08-03 09:35:00,17.23,17.28,17.23,17.23,229261.0,15.24,15.2842,15.24,15.24,229261.0
2015-08-03 09:40:00,17.23,17.24,17.12,17.12,184764.0,15.24,15.2488,15.1427,15.1427,184764.0
2015-08-03 09:45:00,17.13,17.17,17.12,17.15,220192.0,15.1515,15.1869,15.1427,15.1692,220192.0
2015-08-03 09:50:00,17.16,17.21,17.13,17.18,223316.0,15.178,15.2223,15.1515,15.1957,223316.0
2015-08-03 09:55:00,17.18,17.21,17.13,17.14,225770.0,15.1957,15.2223,15.1515,15.1604,225770.0
2015-08-03 10:00:00,17.14,17.19,17.12,17.19,331111.0,15.1604,15.2046,15.1427,15.2046,331111.0
2015-08-03 10:05:00,17.18,17.21,17.15,17.17,401643.0,15.1957,15.2223,15.1692,15.1869,401643.0
2015-08-03 10:10:00,17.17,17.2,17.14,17.16,351670.0,15.1869,15.2134,15.1604,15.178,351670.0
2015-08-03 10:15:00,17.16,17.17,17.14,17.14,150479.0,15.178,15.1869,15.1604,15.1604,150479.0
2015-08-03 10:20:00,17.15,17.19,17.13,17.14,194909.0,15.1692,15.2046,15.1515,15.1604,194909.0
2015-08-03 10:25:00,17.13,17.17,17.1,17.16,154246.0,15.1515,15.1869,15.125,15.178,154246.0
2015-08-03 10:30:00,17.16,17.19,17.12,17.18,123943.0,15.178,15.2046,15.1427,15.1957,123943.0
2015-08-03 10:35:00,17.18,17.21,17.16,17.2,207071.0,15.1957,15.2223,15.178,15.2134,207071.0
2015-08-03 10:40:00,17.19,17.21,17.17,17.2,200973.0,15.2046,15.2223,15.1869,15.2134,200973.0
2015-08-03 10:45:00,17.19,17.24,17.18,17.24,232307.0,15.2046,15.2488,15.1957,15.2488,232307.0
2015-08-03 10:50:00,17.24,17.28,17.23,17.28,159429.0,15.2488,15.2842,15.24,15.2842,159429.0
2015-08-03 10:55:00,17.28,17.31,17.27,17.28,155400.0,15.2842,15.3107,15.2753,15.2842,155400.0
2015-08-03 11:00:00,17.29,17.3,17.26,17.26,123431.0,15.293,15.3019,15.2665,15.2665,123431.0
2015-08-03 11:05:00,17.27,17.28,17.26,17.28,97942.0,15.2753,15.2842,15.2665,15.2842,97942.0
2015-08-03 11:10:00,17.28,17.29,17.26,17.27,134522.0,15.2842,15.293,15.2665,15.2753,134522.0
2015-08-03 11:15:00,17.27,17.29,17.26,17.28,66025.0,15.2753,15.293,15.2665,15.2842,66025.0
2015-08-03 11:20:00,17.29,17.29,17.27,17.28,67963.0,15.293,15.293,15.2753,15.2842,67963.0
2015-08-03 11:25:00,17.28,17.29,17.24,17.26,231640.0,15.2842,15.293,15.2488,15.2665,231640.0
2015-08-03 11:30:00,17.25,17.26,17.25,17.25,51304.0,15.2577,15.2665,15.2577,15.2577,51304.0
2015-08-03 11:35:00,17.25,17.27,17.23,17.25,217865.0,15.2577,15.2753,15.24,15.2577,217865.0
2015-08-03 11:40:00,17.25,17.26,17.24,17.26,40131.0,15.2577,15.2665,15.2488,15.2665,40131.0
2015-08-03 11:45:00,17.25,17.26,17.2,17.2,55231.0,15.2577,15.2665,15.2134,15.2134,55231.0
2015-08-03 11:50:00,17.2,17.22,17.19,17.21,74405.0,15.2134,15.2311,15.2046,15.2223,74405.0
2015-08-03 11:55:00,17.22,17.25,17.21,17.23,171050.0,15.2311,15.2577,15.2223,15.24,171050.0
2015-08-03 12:00:00,17.24,17.25,17.2,17.22,115363.0,15.2488,15.2577,15.2134,15.2311,115363.0
2015-08-03 12:05:00,17.22,17.23,17.21,17.22,34833.0,15.2311,15.24,15.2223,15.2311,34833.0
2015-08-03 12:10:00,17.23,17.25,17.22,17.22,152413.0,15.24,15.2577,15.2311,15.2311,152413.0
2015-08-03 12:15:00,17.22,17.23,17.2,17.21,96444.0,15.2311,15.24,15.2134,15.2223,96444.0
2015-08-03 12:20:00,17.2,17.23,17.2,17.21,68626.0,15.2134,15.24,15.2134,15.2223,68626.0
2015-08-03 12:25:00,17.21,17.23,17.21,17.23,18312.0,15.2223,15.24,15.2223,15.24,18312.0
2015-08-03 12:30:00,17.23,17.23,17.19,17.2,80938.0,15.24,15.24,15.2046,15.2134,80938.0
2015-08-03 12:35:00,17.2,17.21,17.18,17.21,63219.0,15.2134,15.2223,15.1957,15.2223,63219.0
2015-08-03 12:40:00,17.2,17.22,17.18,17.21,77674.0,15.2134,15.2311,15.1957,15.2223,77674.0
2015-08-03 12:45:00,17.21,17.22,17.17,17.18,104842.0,15.2223,15.2311,15.1869,15.1957,104842.0
2015-08-03 12:50:00,17.18,17.18,17.14,17.14,90549.0,15.1957,15.1957,15.1604,15.1604,90549.0
2015-08-03 12:55:00,17.14,17.15,17.13,17.14,35615.0,15.1604,15.1692,15.1515,15.1604,35615.0
2015-08-03 13:00:00,17.15,17.17,17.13,17.16,72619.0,15.1692,15.1869,15.1515,15.178,72619.0
2015-08-03 13:05:00,17.16,17.17,17.12,17.12,100795.0,15.178,15.1869,15.1427,15.1427,100795.0
2015-08-03 13:10:00,17.12,17.16,17.12,17.14,66561.0,15.1427,15.178,15.1427,15.1604,66561.0
2015-08-03 13:15:00,17.14,17.15,17.13,17.14,38183.0,15.1604,15.1692,15.1515,15.1604,38183.0
2015-08-03 13:20:00,17.14,17.18,17.13,17.16,120277.0,15.1604,15.1957,15.1515,15.178,120277.0
2015-08-03 13:25:00,17.17,17.2,17.15,17.19,111510.0,15.1869,15.2134,15.1692,15.2046,111510.0
2015-08-03 13:30:00,17.19,17.19,17.16,17.19,84080.0,15.2046,15.2046,15.178,15.2046,84080.0
2015-08-03 13:35:00,17.19,17.19,17.16,17.17,63910.0,15.2046,15.2046,15.178,15.1869,63910.0
2015-08-03 13:40:00,17.17,17.19,17.16,17.18,53662.0,15.1869,15.2046,15.178,15.1957,53662.0
2015-08-03 13:45:00,17.19,17.2,17.16,17.2,54620.0,15.2046,15.2134,15.178,15.2134,54620.0
2015-08-03 13:50:00,17.2,17.21,17.17,17.18,88443.0,15.2134,15.2223,15.1869,15.1957,88443.0
2015-08-03 13:55:00,17.18,17.21,17.18,17.21,219480.0,15.1957,15.2223,15.1957,15.2223,219480.0
2015-08-03 14:00:00,17.2,17.25,17.2,17.24,220903.0,15.2134,15.2577,15.2134,15.2488,220903.0
2015-08-03 14:05:00,17.25,17.25,17.21,17.22,174715.0,15.2577,15.2577,15.2223,15.2311,174715.0
2015-08-03 14:10:00,17.22,17.23,17.19,17.21,148003.0,15.2311,15.24,15.2046,15.2223,148003.0
2015-08-03 14:15:00,17.21,17.22,17.19,17.19,142538.0,15.2223,15.2311,15.2046,15.2046,142538.0
2015-08-03 14:20:00,17.2,17.21,17.19,17.19,150627.0,15.2134,15.2223,15.2046,15.2046,150627.0
2015-08-03 14:25:00,17.2,17.22,17.19,17.2,119571.0,15.2134,15.2311,15.2046,15.2134,119571.0
2015-08-03 14:30:00,17.21,17.21,17.19,17.21,102558.0,15.2223,15.2223,15.2046,15.2223,102558.0
2015-08-03 14:35:00,17.21,17.22,17.18,17.21,139451.0,15.2223,15.2311,15.1957,15.2223,139451.0
2015-08-03 14:40:00,17.22,17.22,17.19,17.2,75088.0,15.2311,15.2311,15.2046,15.2134,75088.0
2015-08-03 14:45:00,17.2,17.2,17.17,17.19,157421.0,15.2134,15.2134,15.1869,15.2046,157421.0
2015-08-03 14:50:00,17.19,17.2,17.17,17.19,81121.0,15.2046,15.2134,15.1869,15.2046,81121.0
2015-08-03 14:55:00,17.19,17.19,17.16,17.18,165880.0,15.2046,15.2046,15.178,15.1957,165880.0
2015-08-03 15:00:00,17.18,17.2,17.17,17.19,87923.0,15.1957,15.2134,15.1869,15.2046,87923.0
2015-08-03 15:05:00,17.2,17.2,17.17,17.19,136173.0,15.2134,15.2134,15.1869,15.2046,136173.0
2015-08-03 15:10:00,17.19,17.2,17.17,17.18,140117.0,15.2046,15.2134,15.1869,15.1957,140117.0
2015-08-03 15:15:00,17.17,17.18,17.15,17.16,95251.0,15.1869,15.1957,15.1692,15.178,95251.0
2015-08-03 15:20:00,17.16,17.18,17.15,17.17,116357.0,15.178,15.1957,15.1692,15.1869,116357.0
2015-08-03 15:25:00,17.16,17.17,17.16,17.16,82289.0,15.178,15.1869,15.178,15.178,82289.0
2015-08-03 15:30:00,17.16,17.17,17.13,17.16,266097.0,15.178,15.1869,15.1515,15.178,266097.0
2015-08-03 15:35:00,17.16,17.17,17.14,17.16,217053.0,15.178,15.1869,15.1604,15.178,217053.0
2015-08-03 15:40:00,17.17,17.21,17.16,17.2,293411.0,15.1869,15.2223,15.178,15.2134,293411.0
2015-08-03 15:45:00,17.2,17.2,17.18,17.18,206855.0,15.2134,15.2134,15.1957,15.1957,206855.0
2015-08-03 15:50:00,17.19,17.19,17.17,17.18,268450.0,15.2046,15.2046,15.1869,15.1957,268450.0
2015-08-03 15:55:00,17.17,17.18,17.16,17.17,968122.0,15.1869,15.1957,15.178,15.1869,968122.0
2015-08-04 09:30:00,17.1,17.16,17.05,17.09,169835.0,15.125,15.178,15.0808,15.1161,169835.0
2015-08-04 09:35:00,17.09,17.16,17.09,17.11,85270.0,15.1161,15.178,15.1161,15.1338,85270.0
2015-08-04 09:40:00,17.12,17.16,17.1,17.12,216173.0,15.1427,15.178,15.125,15.1427,216173.0
2015-08-04 09:45:00,17.13,17.16,17.12,17.15,178781.0,15.1515,15.178,15.1427,15.1692,178781.0
2015-08-04 09:50:00,17.15,17.16,17.12,17.14,189484.0,15.1692,15.178,15.1427,15.1604,189484.0
2015-08-04 09:55:00,17.13,17.16,17.11,17.13,88369.0,15.1515,15.178,15.1338,15.1515,88369.0
2015-08-04 10:00:00,17.13,17.15,17.13,17.15,79872.0,15.1515,15.1692,15.1515,15.1692,79872.0
2015-08-04 10:05:00,17.15,17.22,17.13,17.21,172114.0,15.1692,15.2311,15.1515,15.2223,172114.0
2015-08-04 10:10:00,17.21,17.22,17.17,17.2,197082.0,15.2223,15.2311,15.1869,15.2134,197082.0
2015-08-04 10:15:00,17.19,17.22,17.17,17.19,140346.0,15.2046,15.2311,15.1869,15.2046,140346.0
2015-08-04 10:20:00,17.19,17.21,17.16,17.18,275740.0,15.2046,15.2223,15.178,15.1957,275740.0
2015-08-04 10:25:00,17.18,17.19,17.16,17.18,81725.0,15.1957,15.2046,15.178,15.1957,81725.0
2015-08-04 10:30:00,17.18,17.19,17.15,17.15,87952.0,15.1957,15.2046,15.1692,15.1692,87952.0
2015-08-04 10:35:00,17.15,17.16,17.09,17.09,193009.0,15.1692,15.178,15.1161,15.1161,193009.0
2015-08-04 10:40:00,17.1,17.11,17.07,17.11,121903.0,15.125,15.1338,15.0984,15.1338,121903.0
2015-08-04 10:45:00,17.11,17.13,17.07,17.08,260176.0,15.1338,15.1515,15.0984,15.1073,260176.0
2015-08-04 10:50:00,17.08,17.09,17.02,17.03,304849.0,15.1073,15.1161,15.0542,15.0631,304849.0
2015-08-04 10:55:00,17.03,17.03,16.97,16.98,243777.0,15.0631,15.0631,15.01,15.0188,243777.0
2015-08-04 11:00:00,16.99,17.0,16.97,16.98,177726.0,15.0277,15.0365,15.01,15.0188,177726.0
2015-08-04 11:05:00,16.98,17.01,16.96,16.97,181723.0,15.0188,15.0454,15.0011,15.01,181723.0
2015-08-04 11:10:00,16.97,17.0,16.95,16.98,146379.0,15.01,15.0365,14.9923,15.0188,146379.0
2015-08-04 11:15:00,16.98,16.98,16.93,16.95,223486.0,15.0188,15.0188,14.9746,14.9923,223486.0
2015-08-04 11:20:00,16.95,16.98,16.93,16.97,277893.0,14.9923,15.0188,14.9746,15.01,277893.0
2015-08-04 11:25:00,16.97,16.98,16.94,16.98,159706.0,15.01,15.0188,14.9835,15.0188,159706.0
2015-08-04 11:30:00,16.98,16.98,16.95,16.96,117062.0,15.0188,15.0188,14.9923,15.0011,117062.0
2015-08-04 11:35:00,16.97,16.98,16.95,16.97,290152.0,15.01,15.0188,14.9923,15.01,290152.0
2015-08-04 11:40:00,16.97,16.98,16.93,16.95,314127.0,15.01,15.0188,14.9746,14.9923,314127.0
2015-08-04 11:45:00,16.95,16.96,16.94,16.95,137470.0,14.9923,15.0011,14.9835,14.9923,137470.0
2015-08-04 11:50:00,16.96,16.96,16.9,16.91,209057.0,15.0011,15.0011,14.9481,14.9569,209057.0
2015-08-04 11:55:00,16.91,16.92,16.88,16.89,301708.0,14.9569,14.9658,14.9304,14.9392,301708.0
2015-08-04 12:00:00,16.89,16.92,16.89,16.91,73139.0,14.9392,14.9658,14.9392,14.9569,73139.0
2015-08-04 12:05:00,16.92,16.93,16.91,16.93,183655.0,14.9658,14.9746,14.9569,14.9746,183655.0
2015-08-04 12:10:00,16.92,16.93,16.92,16.92,98236.0,14.9658,14.9746,14.9658,14.9658,98236.0
2015-08-04 12:15:00,16.93,16.93,16.9,16.91,443441.0,14.9746,14.9746,14.9481,14.9569,443441.0
2015-08-04 12:20:00,16.91,16.92,16.86,16.88,597270.0,14.9569,14.9658,14.9127,14.9304,597270.0
2015-08-04 12:25:00,16.88,16.88,16.83,16.84,189388.0,14.9304,14.9304,14.8862,14.895,189388.0
2015-08-04 12:30:00,16.84,16.86,16.83,16.86,50457.0,14.895,14.9127,14.8862,14.9127,50457.0
2015-08-04 12:35:00,16.86,16.89,16.85,16.88,163276.0,14.9127,14.9392,14.9039,14.9304,163276.0
2015-08-04 12:40:00,16.88,16.9,16.87,16.89,120925.0,14.9304,14.9481,14.9215,14.9392,120925.0
2015-08-04 12:45:00,16.89,16.92,16.88,16.92,61370.0,14.9392,14.9658,14.9304,14.9658,61370.0
2015-08-04 12:50:00,16.91,16.92,16.89,16.92,129641.0,14.9569,14.9658,14.9392,14.9658,129641.0
2015-08-04 12:55:00,16.93,16.93,16.9,16.91,88720.0,14.9746,14.9746,14.9481,14.9569,88720.0
2015-08-04 13:00:00,16.91,16.93,16.9,16.92,159550.0,14.9569,14.9746,14.9481,14.9658,159550.0
2015-08-04 13:05:00,16.92,16.96,16.91,16.93,214073.0,14.9658,15.0011,14.9569,14.9746,214073.0
2015-08-04 13:10:00,16.93,16.94,16.9,16.91,63670.0,14.9746,14.9835,14.9481,14.9569,63670.0
2015-08-04 13:15:00,16.91,16.94,16.91,16.94,122626.0,14.9569,14.9835,14.9569,14.9835,122626.0
2015-08-04 13:20:00,16.94,16.97,16.93,16.97,136282.0,14.9835,15.01,14.9746,15.01,136282.0
2015-08-04 13:25:00,16.97,16.99,16.96,16.96,384424.0,15.01,15.0277,15.0011,15.0011,384424.0
2015-08-04 13:30:00,16.97,16.98,16.95,16.97,160734.0,15.01,15.0188,14.9923,15.01,160734.0
2015-08-04 13:35:00,16.97,16.98,16.96,16.98,74600.0,15.01,15.0188,15.0011,15.0188,74600.0
2015-08-04 13:40:00,16.98,16.98,16.94,16.94,98815.0,15.0188,15.0188,14.9835,14.9835,98815.0
2015-08-04 13:45:00,16.95,16.96,16.92,16.93,117957.0,14.9923,15.0011,14.9658,14.9746,117957.0
2015-08-04 13:50:00,16.92,16.93,16.89,16.9,197738.0,14.9658,14.9746,14.9392,14.9481,197738.0
2015-08-04 13:55:00,16.89,16.9,16.84,16.85,337525.0,14.9392,14.9481,14.895,14.9039,337525.0
2015-08-04 14:00:00,16.86,16.9,16.85,16.88,179151.0,14.9127,14.9481,14.9039,14.9304,179151.0
2015-08-04 14:05:00,16.88,16.89,16.86,16.86,110628.0,14.9304,14.9392,14.9127,14.9127,110628.0
2015-08-04 14:10:00,16.85,16.89,16.84,16.88,157864.0,14.9039,14.9392,14.895,14.9304,157864.0
2015-08-04 14:15:00,16.88,16.88,16.87,16.88,180001.0,14.9304,14.9304,14.9215,14.9304,180001.0
2015-08-04 14:20:00,16.88,16.88,16.85,16.86,100197.0,14.9304,14.9304,14.9039,14.9127,100197.0
2015-08-04 14:25:00,16.86,16.88,16.86,16.87,178699.0,14.9127,14.9304,14.9127,14.9215,178699.0
2015-08-04 14:30:00,16.88,16.88,16.86,16.87,118714.0,14.9304,14.9304,14.9127,14.9215,118714.0
2015-08-04 14:35:00,16.87,16.93,16.86,16.91,248964.0,14.9215,14.9746,14.9127,14.9569,248964.0
2015-08-04 14:40:00,16.91,16.92,16.9,16.91,175923.0,14.9569,14.9658,14.9481,14.9569,175923.0
2015-08-04 14:45:00,16.9,16.92,16.89,16.92,139677.0,14.9481,14.9658,14.9392,14.9658,139677.0
2015-08-04 14:50:00,16.91,16.92,16.9,16.91,68529.0,14.9569,14.9658,14.9481,14.9569,68529.0
2015-08-04 14:55:00,16.9,16.91,16.89,16.9,165010.0,14.9481,14.9569,14.9392,14.9481,165010.0
2015-08-04 15:00:00,16.9,16.92,16.89,16.91,286947.0,14.9481,14.9658,14.9392,14.9569,286947.0
2015-08-04 15:05:00,16.91,16.92,16.89,16.9,182437.0,14.9569,14.9658,14.9392,14.9481,182437.0
2015-08-04 15:10:00,16.9,16.91,16.89,16.9,136450.0,14.9481,14.9569,14.9392,14.9481,136450.0
2015-08-04 15:15:00,16.9,16.92,16.88,16.89,183017.0,14.9481,14.9658,14.9304,14.9392,183017.0
2015-08-04 15:20:00,16.89,16.91,16.88,16.91,185699.0,14.9392,14.9569,14.9304,14.9569,185699.0
2015-08-04 15:25:00,16.91,16.92,16.9,16.9,154969.0,14.9569,14.9658,14.9481,14.9481,154969.0
2015-08-04 15:30:00,16.91,16.92,16.89,16.91,423514.0,14.9569,14.9658,14.9392,14.9569,423514.0
2015-08-04 15:35:00,16.91,16.93,16.88,16.89,360021.0,14.9569,14.9746,14.9304,14.9392,360021.0
2015-08-04 15:40:00,16.89,16.9,16.88,16.89,128634.0,14.9392,14.9481,14.9304,14.9392,128634.0
2015-08-04 15:45:00,16.88,16.89,16.86,16.87,182450.0,14.9304,14.9392,14.9127,14.9215,182450.0
2015-08-04 15:50:00,16.87,16.88,16.85,16.86,447647.0,14.9215,14.9304,14.9039,14.9127,447647.0
2015-08-04 15:55:00,16.87,16.88,16.83,16.84,1307299.0,14.9215,14.9304,14.8862,14.895,1307299.0
2015-08-05 09:30:00,16.99,17.0,16.92,17.0,467115.0,15.0277,15.0365,14.9658,15.0365,467115.0
2015-08-05 09:35:00,17.0,17.1,16.99,17.1,379574.0,15.0365,15.125,15.0277,15.125,379574.0
2015-08-05 09:40:00,17.1,17.16,17.1,17.11,356794.0,15.125,15.178,15.125,15.1338,356794.0
2015-08-05 09:45:00,17.11,17.12,17.08,17.09,415323.0,15.1338,15.1427,15.1073,15.1161,415323.0
2015-08-05 09:50:00,17.09,17.14,17.09,17.14,382447.0,15.1161,15.1604,15.1161,15.1604,382447.0
2015-08-05 09:55:00,17.14,17.18,17.12,17.18,161059.0,15.1604,15.1957,15.1427,15.1957,161059.0
2015-08-05 10:00:00,17.18,17.19,17.14,17.15,296810.0,15.1957,15.2046,15.1604,15.1692,296810.0
2015-08-05 10:05:00,17.16,17.18,17.15,17.18,180082.0,15.178,15.1957,15.1692,15.1957,180082.0
2015-08-05 10:10:00,17.18,17.22,17.17,17.21,285715.0,15.1957,15.2311,15.1869,15.2223,285715.0
2015-08-05 10:15:00,17.21,17.21,17.17,17.17,131000.0,15.2223,15.2223,15.1869,15.1869,131000.0
2015-08-05 10:20:00,17.18,17.2,17.17,17.17,267057.0,15.1957,15.2134,15.1869,15.1869,267057.0
2015-08-05 10:25:00,17.18,17.18,17.15,17.18,142206.0,15.1957,15.1957,15.1692,15.1957,142206.0
2015-08-05 10:30:00,17.19,17.21,17.18,17.2,87147.0,15.2046,15.2223,15.1957,15.2134,87147.0
2015-08-05 10:35:00,17.2,17.23,17.19,17.2,135466.0,15.2134,15.24,15.2046,15.2134,135466.0
2015-08-05 10:40:00,17.2,17.21,17.18,17.19,130126.0,15.2134,15.2223,15.1957,15.2046,130126.0
2015-08-05 10:45:00,17.19,17.2,17.15,17.16,114665.0,15.2046,15.2134,15.1692,15.178,114665.0
2015-08-05 10:50:00,17.16,17.17,17.12,17.13,248368.0,15.178,15.1869,15.1427,15.1515,248368.0
2015-08-05 10:55:00,17.13,17.14,17.09,17.09,122905.0,15.1515,15.1604,15.1161,15.1161,122905.0
2015-08-05 11:00:00,17.1,17.11,17.04,17.05,323488.0,15.125,15.1338,15.0719,15.0808,323488.0
2015-08-05 11:05:00,17.06,17.11,17.06,17.11,145833.0,15.0896,15.1338,15.0896,15.1338,145833.0
2015-08-05 11:10:00,17.11,17.13,17.1,17.13,63052.0,15.1338,15.1515,15.125,15.1515,63052.0
2015-08-05 11:15:00,17.13,17.15,17.12,17.13,87622.0,15.1515,15.1692,15.1427,15.1515,87622.0
2015-08-05 11:20:00,17.13,17.16,17.12,17.16,113440.0,15.1515,15.178,15.1427,15.178,113440.0
2015-08-05 11:25:00,17.15,17.16,17.13,17.15,115124.0,15.1692,15.178,15.1515,15.1692,115124.0
2015-08-05 11:30:00,17.14,17.19,17.13,17.19,138274.0,15.1604,15.2046,15.1515,15.2046,138274.0
2015-08-05 11:35:00,17.19,17.2,17.14,17.16,140214.0,15.2046,15.2134,15.1604,15.178,140214.0
2015-08-05 11:40:00,17.16,17.17,17.13,17.14,123069.0,15.178,15.1869,15.1515,15.1604,123069.0
2015-08-05 11:45:00,17.14,17.16,17.14,17.16,42195.0,15.1604,15.178,15.1604,15.178,42195.0
2015-08-05 11:50:00,17.16,17.16,17.09,17.09,123705.0,15.178,15.178,15.1161,15.1161,123705.0
2015-08-05 11:55:00,17.09,17.11,17.07,17.08,134129.0,15.1161,15.1338,15.0984,15.1073,134129.0
2015-08-05 12:00:00,17.08,17.1,17.06,17.08,104713.0,15.1073,15.125,15.0896,15.1073,104713.0
2015-08-05 12:05:00,17.08,17.09,17.07,17.08,51465.0,15.1073,15.1161,15.0984,15.1073,51465.0
2015-08-05 12:10:00,17.09,17.12,17.08,17.12,137062.0,15.1161,15.1427,15.1073,15.1427,137062.0
2015-08-05 12:15:00,17.12,17.12,17.07,17.08,129755.0,15.1427,15.1427,15.0984,15.1073,129755.0
2015-08-05 12:20:00,17.08,17.09,17.05,17.06,103669.0,15.1073,15.1161,15.0808,15.0896,103669.0
2015-08-05 12:25:00,17.06,17.07,17.02,17.02,241239.0,15.0896,15.0984,15.0542,15.0542,241239.0
2015-08-05 12:30:00,17.02,17.03,17.0,17.02,89379.0,15.0542,15.0631,15.0365,15.0542,89379.0
2015-08-05 12:35:00,17.01,17.05,17.01,17.04,69962.0,15.0454,15.0808,15.0454,15.0719,69962.0
2015-08-05 12:40:00,17.04,17.05,17.01,17.05,92480.0,15.0719,15.0808,15.0454,15.0808,92480.0
2015-08-05 12:45:00,17.05,17.05,17.02,17.04,174722.0,15.0808,15.0808,15.0542,15.0719,174722.0
2015-08-05 12:50:00,17.04,17.04,17.02,17.03,66114.0,15.0719,15.0719,15.0542,15.0631,66114.0
2015-08-05 12:55:00,17.03,17.08,17.03,17.08,83291.0,15.0631,15.1073,15.0631,15.1073,83291.0
2015-08-05 13:00:00,17.08,17.08,17.03,17.04,77903.0,15.1073,15.1073,15.0631,15.0719,77903.0
2015-08-05 13:05:00,17.04,17.05,17.03,17.04,32347.0,15.0719,15.0808,15.0631,15.0719,32347.0
2015-08-05 13:10:00,17.05,17.05,17.01,17.02,86621.0,15.0808,15.0808,15.0454,15.0542,86621.0
2015-08-05 13:15:00,17.01,17.03,17.0,17.02,121281.0,15.0454,15.0631,15.0365,15.0542,121281.0
2015-08-05 13:20:00,17.02,17.05,17.01,17.05,30434.0,15.0542,15.0808,15.0454,15.0808,30434.0
2015-08-05 13:25:00,17.04,17.05,17.02,17.04,45857.0,15.0719,15.0808,15.0542,15.0719,45857.0
2015-08-05 13:30:00,17.05,17.05,17.03,17.04,66387.0,15.0808,15.0808,15.0631,15.0719,66387.0
2015-08-05 13:35:00,17.04,17.06,17.03,17.05,275742.0,15.0719,15.0896,15.0631,15.0808,275742.0
2015-08-05 13:40:00,17.05,17.1,17.04,17.1,87895.0,15.0808,15.125,15.0719,15.125,87895.0
2015-08-05 13:45:00,17.1,17.1,17.08,17.1,67309.0,15.125,15.125,15.1073,15.125,67309.0
2015-08-05 13:50:00,17.09,17.09,17.07,17.07,71818.0,15.1161,15.1161,15.0984,15.0984,71818.0
2015-08-05 13:55:00,17.08,17.09,17.06,17.06,61123.0,15.1073,15.1161,15.0896,15.0896,61123.0
2015-08-05 14:00:00,17.06,17.08,17.04,17.06,135994.0,15.0896,15.1073,15.0719,15.0896,135994.0
2015-08-05 14:05:00,17.06,17.09,17.06,17.09,73812.0,15.0896,15.1161,15.0896,15.1161,73812.0
2015-08-05 14:10:00,17.08,17.09,17.06,17.07,72401.0,15.1073,15.1161,15.0896,15.0984,72401.0
2015-08-05 14:15:00,17.07,17.1,17.07,17.1,48916.0,15.0984,15.125,15.0984,15.125,48916.0
2015-08-05 14:20:00,17.1,17.1,17.08,17.09,28567.0,15.125,15.125,15.1073,15.1161,28567.0
2015-08-05 14:25:00,17.09,17.1,17.08,17.09,134836.0,15.1161,15.125,15.1073,15.1161,134836.0
2015-08-05 14:30:00,17.09,17.1,17.07,17.1,68953.0,15.1161,15.125,15.0984,15.125,68953.0
2015-08-05 14:35:00,17.09,17.1,17.08,17.09,36841.0,15.1161,15.125,15.1073,15.1161,36841.0
2015-08-05 14:40:00,17.09,17.1,17.06,17.08,80126.0,15.1161,15.125,15.0896,15.1073,80126.0
2015-08-05 14:45:00,17.08,17.1,17.08,17.09,49175.0,15.1073,15.125,15.1073,15.1161,49175.0
2015-08-05 14:50:00,17.09,17.1,17.07,17.08,56780.0,15.1161,15.125,15.0984,15.1073,56780.0
2015-08-05 14:55:00,17.07,17.08,17.04,17.05,184136.0,15.0984,15.1073,15.0719,15.0808,184136.0
2015-08-05 15:00:00,17.05,17.06,17.03,17.04,250485.0,15.0808,15.0896,15.0631,15.0719,250485.0
2015-08-05 15:05:00,17.04,17.06,17.03,17.05,136369.0,15.0719,15.0896,15.0631,15.0808,136369.0
2015-08-05 15:10:00,17.05,17.05,17.03,17.05,195251.0,15.0808,15.0808,15.0631,15.0808,195251.0
2015-08-05 15:15:00,17.05,17.05,17.02,17.03,127083.0,15.0808,15.0808,15.0542,15.0631,127083.0
2015-08-05 15:20:00,17.04,17.06,17.03,17.04,140872.0,15.0719,15.0896,15.0631,15.0719,140872.0
2015-08-05 15:25:00,17.05,17.05,17.02,17.05,170182.0,15.0808,15.0808,15.0542,15.0808,170182.0
2015-08-05 15:30:00,17.05,17.05,17.02,17.02,129654.0,15.0808,15.0808,15.0542,15.0542,129654.0
2015-08-05 15:35:00,17.03,17.03,17.01,17.02,111825.0,15.0631,15.0631,15.0454,15.0542,111825.0
2015-08-05 15:40:00,17.02,17.03,17.0,17.02,258660.0,15.0542,15.0631,15.0365,15.0542,258660.0
2015-08-05 15:45:00,17.02,17.04,17.01,17.03,158748.0,15.0542,15.0719,15.0454,15.0631,158748.0
2015-08-05 15:50:00,17.02,17.03,17.01,17.02,213740.0,15.0542,15.0631,15.0454,15.0542,213740.0
2015-08-05 15:55:00,17.03,17.04,17.02,17.04,533285.0,15.0631,15.0719,15.0542,15.0719,533285.0
2015-08-06 09:30:00,17.11,17.19,17.03,17.06,265749.0,15.1338,15.2046,15.0631,15.0896,265749.0
2015-08-06 09:35:00,17.05,17.06,16.99,17.03,198463.0,15.0808,15.0896,15.0277,15.0631,198463.0
2015-08-06 09:40:00,17.03,17.03,16.97,16.98,263868.0,15.0631,15.0631,15.01,15.0188,263868.0
2015-08-06 09:45:00,16.99,17.03,16.95,16.98,163731.0,15.0277,15.0631,14.9923,15.0188,163731.0
2015-08-06 09:50:00,16.98,17.03,16.97,16.99,417673.0,15.0188,15.0631,15.01,15.0277,417673.0
2015-08-06 09:55:00,16.99,17.04,16.99,17.03,160955.0,15.0277,15.0719,15.0277,15.0631,160955.0
2015-08-06 10:00:00,17.02,17.03,16.98,17.0,128063.0,15.0542,15.0631,15.0188,15.0365,128063.0
2015-08-06 10:05:00,17.0,17.03,16.99,17.02,229584.0,15.0365,15.0631,15.0277,15.0542,229584.0
2015-08-06 10:10:00,17.01,17.05,17.01,17.02,201903.0,15.0454,15.0808,15.0454,15.0542,201903.0
2015-08-06 10:15:00,17.02,17.04,17.01,17.03,258614.0,15.0542,15.0719,15.0454,15.0631,258614.0
2015-08-06 10:20:00,17.03,17.03,17.01,17.02,147965.0,15.0631,15.0631,15.0454,15.0542,147965.0
2015-08-06 10:25:00,17.02,17.03,16.98,16.98,145512.0,15.0542,15.0631,15.0188,15.0188,145512.0
2015-08-06 10:30:00,16.98,17.03,16.98,17.01,235956.0,15.0188,15.0631,15.0188,15.0454,235956.0
2015-08-06 10:35:00,17.0,17.02,16.99,17.0,199467.0,15.0365,15.0542,15.0277,15.0365,199467.0
2015-08-06 10:40:00,17.0,17.02,17.0,17.0,125621.0,15.0365,15.0542,15.0365,15.0365,125621.0
2015-08-06 10:45:00,17.0,17.03,17.0,17.03,95741.0,15.0365,15.0631,15.0365,15.0631,95741.0
2015-08-06 10:50:00,17.03,17.03,16.98,17.0,83251.0,15.0631,15.0631,15.0188,15.0365,83251.0
2015-08-06 10:55:00,16.99,17.0,16.96,16.96,109304.0,15.0277,15.0365,15.0011,15.0011,109304.0
2015-08-06 11:00:00,16.96,16.97,16.91,16.91,181312.0,15.0011,15.01,14.9569,14.9569,181312.0
2015-08-06 11:05:00,16.91,16.92,16.89,16.89,148485.0,14.9569,14.9658,14.9392,14.9392,148485.0
2015-08-06 11:10:00,16.89,16.9,16.87,16.89,159176.0,14.9392,14.9481,14.9215,14.9392,159176.0
2015-08-06 11:15:00,16.89,16.92,16.88,16.91,122985.0,14.9392,14.9658,14.9304,14.9569,122985.0
2015-08-06 11:20:00,16.91,16.92,16.9,16.91,45206.0,14.9569,14.9658,14.9481,14.9569,45206.0
2015-08-06 11:25:00,16.91,16.92,16.88,16.89,156436.0,14.9569,14.9658,14.9304,14.9392,156436.0
2015-08-06 11:30:00,16.89,16.9,16.87,16.88,131729.0,14.9392,14.9481,14.9215,14.9304,131729.0
2015-08-06 11:35:00,16.87,16.89,16.85,16.88,192932.0,14.9215,14.9392,14.9039,14.9304,192932.0
2015-08-06 11:40:00,16.88,16.91,16.86,16.91,106203.0,14.9304,14.9569,14.9127,14.9569,106203.0
2015-08-06 11:45:00,16.9,16.92,16.89,16.91,93445.0,14.9481,14.9658,14.9392,14.9569,93445.0
2015-08-06 11:50:00,16.91,16.92,16.88,16.88,112904.0,14.9569,14.9658,14.9304,14.9304,112904.0
2015-08-06 11:55:00,16.88,16.89,16.84,16.85,175913.0,14.9304,14.9392,14.895,14.9039,175913.0
2015-08-06 12:00:00,16.86,16.87,16.84,16.87,55318.0,14.9127,14.9215,14.895,14.9215,55318.0
2015-08-06 12:05:00,16.86,16.87,16.85,16.87,75292.0,14.9127,14.9215,14.9039,14.9215,75292.0
2015-08-06 12:10:00,16.86,16.88,16.84,16.86,126102.0,14.9127,14.9304,14.895,14.9127,126102.0
2015-08-06 12:15:00,16.86,16.87,16.84,16.85,172729.0,14.9127,14.9215,14.895,14.9039,172729.0
2015-08-06 12:20:00,16.85,16.87,16.85,16.87,67547.0,14.9039,14.9215,14.9039,14.9215,67547.0
2015-08-06 12:25:00,16.86,16.88,16.86,16.88,64887.0,14.9127,14.9304,14.9127,14.9304,64887.0
2015-08-06 12:30:00,16.88,16.88,16.84,16.85,101513.0,14.9304,14.9304,14.895,14.9039,101513.0
2015-08-06 12:35:00,16.85,16.86,16.83,16.85,108055.0,14.9039,14.9127,14.8862,14.9039,108055.0
2015-08-06 12:40:00,16.84,16.88,16.83,16.85,131113.0,14.895,14.9304,14.8862,14.9039,131113.0
2015-08-06 12:45:00,16.85,16.85,16.81,16.85,86454.0,14.9039,14.9039,14.8685,14.9039,86454.0
2015-08-06 12:50:00,16.84,16.85,16.8,16.82,77569.0,14.895,14.9039,14.8596,14.8773,77569.0
2015-08-06 12:55:00,16.82,16.84,16.81,16.84,101146.0,14.8773,14.895,14.8685,14.895,101146.0
2015-08-06 13:00:00,16.83,16.85,16.82,16.85,138629.0,14.8862,14.9039,14.8773,14.9039,138629.0
2015-08-06 13:05:00,16.85,16.85,16.84,16.85,39541.0,14.9039,14.9039,14.895,14.9039,39541.0
2015-08-06 13:10:00,16.84,16.89,16.84,16.87,190869.0,14.895,14.9392,14.895,14.9215,190869.0
2015-08-06 13:15:00,16.88,16.88,16.84,16.88,138894.0,14.9304,14.9304,14.895,14.9304,138894.0
2015-08-06 13:20:00,16.88,16.9,16.86,16.87,197669.0,14.9304,14.9481,14.9127,14.9215,197669.0
2015-08-06 13:25:00,16.88,16.89,16.86,16.88,231030.0,14.9304,14.9392,14.9127,14.9304,231030.0
2015-08-06 13:30:00,16.89,16.9,16.88,16.88,61047.0,14.9392,14.9481,14.9304,14.9304,61047.0
2015-08-06 13:35:00,16.88,16.89,16.86,16.87,81071.0,14.9304,14.9392,14.9127,14.9215,81071.0
2015-08-06 13:40:00,16.86,16.88,16.85,16.88,107304.0,14.9127,14.9304,14.9039,14.9304,107304.0
2015-08-06 13:45:00,16.87,16.91,16.87,16.9,99334.0,14.9215,14.9569,14.9215,14.9481,99334.0
2015-08-06 13:50:00,16.9,16.92,16.89,16.91,126074.0,14.9481,14.9658,14.9392,14.9569,126074.0
2015-08-06 13:55:00,16.91,16.92,16.89,16.91,102514.0,14.9569,14.9658,14.9392,14.9569,102514.0
2015-08-06 14:00:00,16.91,16.93,16.9,16.93,74869.0,14.9569,14.9746,14.9481,14.9746,74869.0
2015-08-06 14:05:00,16.93,16.93,16.9,16.93,116279.0,14.9746,14.9746,14.9481,14.9746,116279.0
2015-08-06 14:10:00,16.92,16.95,16.91,16.95,248842.0,14.9658,14.9923,14.9569,14.9923,248842.0
2015-08-06 14:15:00,16.95,16.95,16.92,16.94,142257.0,14.9923,14.9923,14.9658,14.9835,142257.0
2015-08-06 14:20:00,16.94,16.97,16.93,16.95,139190.0,14.9835,15.01,14.9746,14.9923,139190.0
2015-08-06 14:25:00,16.95,16.97,16.94,16.96,148524.0,14.9923,15.01,14.9835,15.0011,148524.0
2015-08-06 14:30:00,16.96,16.97,16.92,16.94,256432.0,15.0011,15.01,14.9658,14.9835,256432.0
2015-08-06 14:35:00,16.94,16.94,16.9,16.9,59821.0,14.9835,14.9835,14.9481,14.9481,59821.0
2015-08-06 14:40:00,16.9,16.91,16.89,16.91,119956.0,14.9481,14.9569,14.9392,14.9569,119956.0
2015-08-06 14:45:00,16.9,16.91,16.89,16.89,53032.0,14.9481,14.9569,14.9392,14.9392,53032.0
2015-08-06 14:50:00,16.89,16.9,16.88,16.89,57506.0,14.9392,14.9481,14.9304,14.9392,57506.0
2015-08-06 14:55:00,16.89,16.9,16.86,16.88,135818.0,14.9392,14.9481,14.9127,14.9304,135818.0
2015-08-06 15:00:00,16.88,16.9,16.87,16.89,117459.0,14.9304,14.9481,14.9215,14.9392,117459.0
2015-08-06 15:05:00,16.9,16.9,16.88,16.89,53961.0,14.9481,14.9481,14.9304,14.9392,53961.0
2015-08-06 15:10:00,16.89,16.89,16.87,16.87,69542.0,14.9392,14.9392,14.9215,14.9215,69542.0
2015-08-06 15:15:00,16.87,16.88,16.86,16.88,97714.0,14.9215,14.9304,14.9127,14.9304,97714.0
2015-08-06 15:20:00,16.88,16.88,16.84,16.86,138067.0,14.9304,14.9304,14.895,14.9127,138067.0
2015-08-06 15:25:00,16.86,16.86,16.84,16.86,105774.0,14.9127,14.9127,14.895,14.9127,105774.0
2015-08-06 15:30:00,16.86,16.86,16.83,16.85,122421.0,14.9127,14.9127,14.8862,14.9039,122421.0
2015-08-06 15:35:00,16.85,16.86,16.84,16.86,179874.0,14.9039,14.9127,14.895,14.9127,179874.0
2015-08-06 15:40:00,16.86,16.9,16.85,16.88,309683.0,14.9127,14.9481,14.9039,14.9304,309683.0
2015-08-06 15:45:00,16.88,16.89,16.86,16.88,255036.0,14.9304,14.9392,14.9127,14.9304,255036.0
2015-08-06 15:50:00,16.87,16.88,16.86,16.88,284865.0,14.9215,14.9304,14.9127,14.9304,284865.0
2015-08-06 15:55:00,16.88,16.88,16.85,16.85,737442.0,14.9304,14.9304,14.9039,14.9039,737442.0
2015-08-07 09:30:00,16.78,16.86,16.77,16.83,260227.0,14.8419,14.9127,14.8331,14.8862,260227.0
2015-08-07 09:35:00,16.83,16.87,16.81,16.87,161760.0,14.8862,14.9215,14.8685,14.9215,161760.0
2015-08-07 09:40:00,16.87,16.92,16.84,16.9,189827.0,14.9215,14.9658,14.895,14.9481,189827.0
2015-08-07 09:45:00,16.9,16.9,16.85,16.89,199978.0,14.9481,14.9481,14.9039,14.9392,199978.0
2015-08-07 09:50:00,16.89,16.91,16.85,16.89,284560.0,14.9392,14.9569,14.9039,14.9392,284560.0
2015-08-07 09:55:00,16.89,16.9,16.86,16.87,307482.0,14.9392,14.9481,14.9127,14.9215,307482.0
2015-08-07 10:00:00,16.88,16.88,16.83,16.85,261531.0,14.9304,14.9304,14.8862,14.9039,261531.0
2015-08-07 10:05:00,16.86,16.87,16.84,16.85,113170.0,14.9127,14.9215,14.895,14.9039,113170.0
2015-08-07 10:10:00,16.84,16.87,16.84,16.85,96205.0,14.895,14.9215,14.895,14.9039,96205.0
2015-08-07 10:15:00,16.85,16.87,16.83,16.85,164460.0,14.9039,14.9215,14.8862,14.9039,164460.0
2015-08-07 10:20:00,16.84,16.86,16.83,16.84,180308.0,14.895,14.9127,14.8862,14.895,180308.0
2015-08-07 10:25:00,16.84,16.87,16.82,16.86,211840.0,14.895,14.9215,14.8773,14.9127,211840.0
2015-08-07 10:30:00,16.86,16.87,16.83,16.85,189374.0,14.9127,14.9215,14.8862,14.9039,189374.0
2015-08-07 10:35:00,16.85,16.85,16.82,16.83,81158.0,14.9039,14.9039,14.8773,14.8862,81158.0
2015-08-07 10:40:00,16.83,16.85,16.82,16.83,121065.0,14.8862,14.9039,14.8773,14.8862,121065.0
2015-08-07 10:45:00,16.83,16.86,16.82,16.85,274221.0,14.8862,14.9127,14.8773,14.9039,274221.0
2015-08-07 10:50:00,16.85,16.88,16.84,16.86,267784.0,14.9039,14.9304,14.895,14.9127,267784.0
2015-08-07 10:55:00,16.86,16.88,16.85,16.86,136015.0,14.9127,14.9304,14.9039,14.9127,136015.0
2015-08-07 11:00:00,16.86,16.88,16.84,16.86,128006.0,14.9127,14.9304,14.895,14.9127,128006.0
2015-08-07 11:05:00,16.87,16.87,16.85,16.86,153842.0,14.9215,14.9215,14.9039,14.9127,153842.0
2015-08-07 11:10:00,16.86,16.88,16.85,16.86,203810.0,14.9127,14.9304,14.9039,14.9127,203810.0
2015-08-07 11:15:00,16.85,16.87,16.83,16.84,115977.0,14.9039,14.9215,14.8862,14.895,115977.0
2015-08-07 11:20:00,16.84,16.85,16.82,16.83,51668.0,14.895,14.9039,14.8773,14.8862,51668.0
2015-08-07 11:25:00,16.83,16.85,16.82,16.84,141094.0,14.8862,14.9039,14.8773,14.895,141094.0
2015-08-07 11:30:00,16.84,16.84,16.82,16.83,131276.0,14.895,14.895,14.8773,14.8862,131276.0
2015-08-07 11:35:00,16.83,16.84,16.82,16.82,38395.0,14.8862,14.895,14.8773,14.8773,38395.0
2015-08-07 11:40:00,16.82,16.83,16.81,16.82,183622.0,14.8773,14.8862,14.8685,14.8773,183622.0
2015-08-07 11:45:00,16.82,16.84,16.81,16.83,76053.0,14.8773,14.895,14.8685,14.8862,76053.0
2015-08-07 11:50:00,16.83,16.83,16.8,16.8,84560.0,14.8862,14.8862,14.8596,14.8596,84560.0
2015-08-07 11:55:00,16.8,16.83,16.79,16.83,90969.0,14.8596,14.8862,14.8508,14.8862,90969.0
2015-08-07 12:00:00,16.83,16.84,16.81,16.81,108965.0,14.8862,14.895,14.8685,14.8685,108965.0
2015-08-07 12:05:00,16.81,16.81,16.78,16.8,203846.0,14.8685,14.8685,14.8419,14.8596,203846.0
2015-08-07 12:10:00,16.8,16.81,16.78,16.79,159691.0,14.8596,14.8685,14.8419,14.8508,159691.0
2015-08-07 12:15:00,16.8,16.83,16.79,16.82,41523.0,14.8596,14.8862,14.8508,14.8773,41523.0
2015-08-07 12:20:00,16.81,16.83,16.79,16.83,79043.0,14.8685,14.8862,14.8508,14.8862,79043.0
2015-08-07 12:25:00,16.83,16.85,16.81,16.81,92931.0,14.8862,14.9039,14.8685,14.8685,92931.0
2015-08-07 12:30:00,16.82,16.84,16.8,16.84,102671.0,14.8773,14.895,14.8596,14.895,102671.0
2015-08-07 12:35:00,16.84,16.84,16.81,16.84,82871.0,14.895,14.895,14.8685,14.895,82871.0
2015-08-07 12:40:00,16.84,16.85,16.83,16.83,108831.0,14.895,14.9039,14.8862,14.8862,108831.0
2015-08-07 12:45:00,16.84,16.84,16.83,16.84,24386.0,14.895,14.895,14.8862,14.895,24386.0
2015-08-07 12:50:00,16.84,16.86,16.84,16.84,72514.0,14.895,14.9127,14.895,14.895,72514.0
2015-08-07 12:55:00,16.85,16.85,16.83,16.85,30972.0,14.9039,14.9039,14.8862,14.9039,30972.0
2015-08-07 13:00:00,16.85,16.85,16.84,16.85,35085.0,14.9039,14.9039,14.895,14.9039,35085.0
2015-08-07 13:05:00,16.85,16.86,16.83,16.84,264920.0,14.9039,14.9127,14.8862,14.895,264920.0
2015-08-07 13:10:00,16.84,16.84,16.82,16.83,75125.0,14.895,14.895,14.8773,14.8862,75125.0
2015-08-07 13:15:00,16.83,16.84,16.82,16.84,39603.0,14.8862,14.895,14.8773,14.895,39603.0
2015-08-07 13:20:00,16.84,16.85,16.83,16.84,203785.0,14.895,14.9039,14.8862,14.895,203785.0
2015-08-07 13:25:00,16.85,16.85,16.82,16.85,83920.0,14.9039,14.9039,14.8773,14.9039,83920.0
2015-08-07 13:30:00,16.85,16.89,16.84,16.89,155888.0,14.9039,14.9392,14.895,14.9392,155888.0
2015-08-07 13:35:00,16.89,16.89,16.87,16.87,51139.0,14.9392,14.9392,14.9215,14.9215,51139.0
2015-08-07 13:40:00,16.88,16.92,16.87,16.91,86955.0,14.9304,14.9658,14.9215,14.9569,86955.0
2015-08-07 13:45:00,16.92,16.94,16.91,16.93,102309.0,14.9658,14.9835,14.9569,14.9746,102309.0
2015-08-07 13:50:00,16.93,16.93,16.9,16.91,119525.0,14.9746,14.9746,14.9481,14.9569,119525.0
2015-08-07 13:55:00,16.91,16.91,16.9,16.91,152901.0,14.9569,14.9569,14.9481,14.9569,152901.0
2015-08-07 14:00:00,16.91,16.91,16.87,16.88,206255.0,14.9569,14.9569,14.9215,14.9304,206255.0
2015-08-07 14:05:00,16.87,16.89,16.86,16.89,162186.0,14.9215,14.9392,14.9127,14.9392,162186.0
2015-08-07 14:10:00,16.88,16.89,16.86,16.89,108201.0,14.9304,14.9392,14.9127,14.9392,108201.0
2015-08-07 14:15:00,16.89,16.89,16.87,16.88,65874.0,14.9392,14.9392,14.9215,14.9304,65874.0
2015-08-07 14:20:00,16.88,16.89,16.87,16.89,64943.0,14.9304,14.9392,14.9215,14.9392,64943.0
2015-08-07 14:25:00,16.89,16.9,16.87,16.89,172740.0,14.9392,14.9481,14.9215,14.9392,172740.0
2015-08-07 14:30:00,16.89,16.91,16.88,16.89,64504.0,14.9392,14.9569,14.9304,14.9392,64504.0
2015-08-07 14:35:00,16.9,16.9,16.88,16.89,49432.0,14.9481,14.9481,14.9304,14.9392,49432.0
2015-08-07 14:40:00,16.89,16.9,16.87,16.89,110136.0,14.9392,14.9481,14.9215,14.9392,110136.0
2015-08-07 14:45:00,16.89,16.89,16.88,16.89,20759.0,14.9392,14.9392,14.9304,14.9392,20759.0
2015-08-07 14:50:00,16.89,16.91,16.88,16.89,81718.0,14.9392,14.9569,14.9304,14.9392,81718.0
2015-08-07 14:55:00,16.89,16.9,16.87,16.88,48897.0,14.9392,14.9481,14.9215,14.9304,48897.0
2015-08-07 15:00:00,16.88,16.89,16.87,16.89,136719.0,14.9304,14.9392,14.9215,14.9392,136719.0
2015-08-07 15:05:00,16.88,16.89,16.85,16.88,152655.0,14.9304,14.9392,14.9039,14.9304,152655.0
2015-08-07 15:10:00,16.88,16.88,16.86,16.88,129743.0,14.9304,14.9304,14.9127,14.9304,129743.0
2015-08-07 15:15:00,16.88,16.89,16.87,16.88,165421.0,14.9304,14.9392,14.9215,14.9304,165421.0
2015-08-07 15:20:00,16.88,16.91,16.87,16.9,416266.0,14.9304,14.9569,14.9215,14.9481,416266.0
2015-08-07 15:25:00,16.9,16.92,16.89,16.91,186713.0,14.9481,14.9658,14.9392,14.9569,186713.0
2015-08-07 15:30:00,16.91,16.96,16.9,16.95,252354.0,14.9569,15.0011,14.9481,14.9923,252354.0
2015-08-07 15:35:00,16.94,16.95,16.92,16.94,166326.0,14.9835,14.9923,14.9658,14.9835,166326.0
2015-08-07 15:40:00,16.94,16.97,16.93,16.96,927701.0,14.9835,15.01,14.9746,15.0011,927701.0
2015-08-07 15:45:00,16.96,16.96,16.94,16.95,88881.0,15.0011,15.0011,14.9835,14.9923,88881.0
2015-08-07 15:50:00,16.94,16.97,16.92,16.97,488127.0,14.9835,15.01,14.9658,15.01,488127.0
2015-08-07 15:55:00,16.96,16.99,16.95,16.98,984618.0,15.0011,15.0277,14.9923,15.0188,984618.0
2015-08-10 09:30:00,17.16,17.31,17.13,17.26,259662.0,15.178,15.3107,15.1515,15.2665,259662.0
2015-08-10 09:35:00,17.27,17.3,17.24,17.26,114199.0,15.2753,15.3019,15.2488,15.2665,114199.0
2015-08-10 09:40:00,17.25,17.26,17.21,17.26,93518.0,15.2577,15.2665,15.2223,15.2665,93518.0
2015-08-10 09:45:00,17.26,17.27,17.21,17.24,178751.0,15.2665,15.2753,15.2223,15.2488,178751.0
2015-08-10 09:50:00,17.25,17.29,17.24,17.29,227084.0,15.2577,15.293,15.2488,15.293,227084.0
2015-08-10 09:55:00,17.29,17.32,17.28,17.32,446914.0,15.293,15.3196,15.2842,15.3196,446914.0
2015-08-10 10:00:00,17.32,17.33,17.28,17.31,391678.0,15.3196,15.3284,15.2842,15.3107,391678.0
2015-08-10 10:05:00,17.3,17.35,17.3,17.35,189662.0,15.3019,15.3461,15.3019,15.3461,189662.0
2015-08-10 10:10:00,17.35,17.35,17.33,17.35,103558.0,15.3461,15.3461,15.3284,15.3461,103558.0
2015-08-10 10:15:00,17.34,17.37,17.34,17.37,106095.0,15.3373,15.3638,15.3373,15.3638,106095.0
2015-08-10 10:20:00,17.36,17.43,17.35,17.4,636477.0,15.3549,15.4169,15.3461,15.3903,636477.0
2015-08-10 10:25:00,17.41,17.41,17.39,17.39,343623.0,15.3992,15.3992,15.3815,15.3815,343623.0
2015-08-10 10:30:00,17.39,17.4,17.35,17.36,344902.0,15.3815,15.3903,15.3461,15.3549,344902.0
2015-08-10 10:35:00,17.37,17.38,17.35,17.38,163557.0,15.3638,15.3726,15.3461,15.3726,163557.0
2015-08-10 10:40:00,17.38,17.39,17.37,17.39,84828.0,15.3726,15.3815,15.3638,15.3815,84828.0
2015-08-10 10:45:00,17.39,17.39,17.37,17.39,128926.0,15.3815,15.3815,15.3638,15.3815,128926.0
2015-08-10 10:50:00,17.39,17.39,17.34,17.36,136171.0,15.3815,15.3815,15.3373,15.3549,136171.0
2015-08-10 10:55:00,17.36,17.38,17.33,17.38,160720.0,15.3549,15.3726,15.3284,15.3726,160720.0
2015-08-10 11:00:00,17.37,17.41,17.37,17.41,219956.0,15.3638,15.3992,15.3638,15.3992,219956.0
2015-08-10 11:05:00,17.41,17.45,17.41,17.45,285989.0,15.3992,15.4346,15.3992,15.4346,285989.0
2015-08-10 11:10:00,17.45,17.47,17.44,17.47,215741.0,15.4346,15.4522,15.4257,15.4522,215741.0
2015-08-10 11:15:00,17.47,17.47,17.45,17.45,89709.0,15.4522,15.4522,15.4346,15.4346,89709.0
2015-08-10 11:20:00,17.46,17.46,17.44,17.45,55306.0,15.4434,15.4434,15.4257,15.4346,55306.0
2015-08-10 11:25:00,17.45,17.47,17.44,17.46,91582.0,15.4346,15.4522,15.4257,15.4434,91582.0
2015-08-10 11:30:00,17.46,17.5,17.46,17.49,78518.0,15.4434,15.4788,15.4434,15.4699,78518.0
2015-08-10 11:35:00,17.5,17.5,17.48,17.5,81479.0,15.4788,15.4788,15.4611,15.4788,81479.0
2015-08-10 11:40:00,17.5,17.5,17.49,17.5,36247.0,15.4788,15.4788,15.4699,15.4788,36247.0
2015-08-10 11:45:00,17.5,17.55,17.49,17.54,199360.0,15.4788,15.523,15.4699,15.5142,199360.0
2015-08-10 11:50:00,17.54,17.57,17.53,17.55,227647.0,15.5142,15.5407,15.5053,15.523,227647.0
2015-08-10 11:55:00,17.55,17.56,17.52,17.52,93823.0,15.523,15.5318,15.4965,15.4965,93823.0
2015-08-10 12:00:00,17.52,17.53,17.52,17.53,38123.0,15.4965,15.5053,15.4965,15.5053,38123.0
2015-08-10 12:05:00,17.53,17.53,17.52,17.53,42448.0,15.5053,15.5053,15.4965,15.5053,42448.0
2015-08-10 12:10:00,17.53,17.57,17.52,17.57,124433.0,15.5053,15.5407,15.4965,15.5407,124433.0
2015-08-10 12:15:00,17.57,17.58,17.55,17.58,109929.0,15.5407,15.5495,15.523,15.5495,109929.0
2015-08-10 12:20:00,17.58,17.6,17.58,17.59,174013.0,15.5495,15.5672,15.5495,15.5584,174013.0
2015-08-10 12:25:00,17.59,17.59,17.57,17.57,98692.0,15.5584,15.5584,15.5407,15.5407,98692.0
2015-08-10 12:30:00,17.58,17.58,17.56,17.57,56089.0,15.5495,15.5495,15.5318,15.5407,56089.0
2015-08-10 12:35:00,17.57,17.58,17.56,17.57,129737.0,15.5407,15.5495,15.5318,15.5407,129737.0
2015-08-10 12:40:00,17.57,17.58,17.56,17.56,146155.0,15.5407,15.5495,15.5318,15.5318,146155.0
2015-08-10 12:45:00,17.57,17.6,17.56,17.6,148072.0,15.5407,15.5672,15.5318,15.5672,148072.0
2015-08-10 12:50:00,17.6,17.62,17.58,17.59,116024.0,15.5672,15.5849,15.5495,15.5584,116024.0
2015-08-10 12:55:00,17.59,17.6,17.58,17.6,48424.0,15.5584,15.5672,15.5495,15.5672,48424.0
2015-08-10 13:00:00,17.6,17.6,17.58,17.6,79860.0,15.5672,15.5672,15.5495,15.5672,79860.0
2015-08-10 13:05:00,17.6,17.6,17.59,17.6,26150.0,15.5672,15.5672,15.5584,15.5672,26150.0
2015-08-10 13:10:00,17.6,17.6,17.59,17.6,24813.0,15.5672,15.5672,15.5584,15.5672,24813.0
2015-08-10 13:15:00,17.6,17.62,17.59,17.62,74497.0,15.5672,15.5849,15.5584,15.5849,74497.0
2015-08-10 13:20:00,17.62,17.66,17.61,17.63,156140.0,15.5849,15.6203,15.5761,15.5938,156140.0
2015-08-10 13:25:00,17.64,17.64,17.63,17.64,59810.0,15.6026,15.6026,15.5938,15.6026,59810.0
2015-08-10 13:30:00,17.64,17.65,17.63,17.65,63629.0,15.6026,15.6115,15.5938,15.6115,63629.0
2015-08-10 13:35:00,17.65,17.65,17.63,17.64,89798.0,15.6115,15.6115,15.5938,15.6026,89798.0
2015-08-10 13:40:00,17.64,17.65,17.64,17.64,42770.0,15.6026,15.6115,15.6026,15.6026,42770.0
2015-08-10 13:45:00,17.65,17.65,17.61,17.62,138581.0,15.6115,15.6115,15.5761,15.5849,138581.0
2015-08-10 13:50:00,17.62,17.62,17.59,17.61,160921.0,15.5849,15.5849,15.5584,15.5761,160921.0
2015-08-10 13:55:00,17.61,17.63,17.61,17.61,88406.0,15.5761,15.5938,15.5761,15.5761,88406.0
2015-08-10 14:00:00,17.62,17.63,17.6,17.61,125645.0,15.5849,15.5938,15.5672,15.5761,125645.0
2015-08-10 14:05:00,17.61,17.62,17.6,17.61,108656.0,15.5761,15.5849,15.5672,15.5761,108656.0
2015-08-10 14:10:00,17.61,17.61,17.6,17.61,63560.0,15.5761,15.5761,15.5672,15.5761,63560.0
2015-08-10 14:15:00,17.61,17.65,17.6,17.65,83699.0,15.5761,15.6115,15.5672,15.6115,83699.0
2015-08-10 14:20:00,17.64,17.66,17.63,17.66,294921.0,15.6026,15.6203,15.5938,15.6203,294921.0
2015-08-10 14:25:00,17.66,17.69,17.65,17.68,262557.0,15.6203,15.6468,15.6115,15.638,262557.0
2015-08-10 14:30:00,17.69,17.69,17.68,17.69,46085.0,15.6468,15.6468,15.638,15.6468,46085.0
2015-08-10 14:35:00,17.69,17.69,17.62,17.62,235228.0,15.6468,15.6468,15.5849,15.5849,235228.0
2015-08-10 14:40:00,17.62,17.64,17.6,17.64,251747.0,15.5849,15.6026,15.5672,15.6026,251747.0
2015-08-10 14:45:00,17.63,17.65,17.63,17.65,104497.0,15.5938,15.6115,15.5938,15.6115,104497.0
2015-08-10 14:50:00,17.64,17.65,17.64,17.65,115735.0,15.6026,15.6115,15.6026,15.6115,115735.0
2015-08-10 14:55:00,17.64,17.66,17.64,17.66,253797.0,15.6026,15.6203,15.6026,15.6203,253797.0
2015-08-10 15:00:00,17.66,17.66,17.63,17.64,169142.0,15.6203,15.6203,15.5938,15.6026,169142.0
2015-08-10 15:05:00,17.64,17.65,17.63,17.64,152226.0,15.6026,15.6115,15.5938,15.6026,152226.0
2015-08-10 15:10:00,17.64,17.65,17.64,17.64,82787.0,15.6026,15.6115,15.6026,15.6026,82787.0
2015-08-10 15:15:00,17.64,17.65,17.6,17.61,201212.0,15.6026,15.6115,15.5672,15.5761,201212.0
2015-08-10 15:20:00,17.6,17.64,17.6,17.64,191419.0,15.5672,15.6026,15.5672,15.6026,191419.0
2015-08-10 15:25:00,17.64,17.64,17.62,17.63,136815.0,15.6026,15.6026,15.5849,15.5938,136815.0
2015-08-10 15:30:00,17.63,17.63,17.62,17.62,122866.0,15.5938,15.5938,15.5849,15.5849,122866.0
2015-08-10 15:35:00,17.62,17.63,17.6,17.6,232654.0,15.5849,15.5938,15.5672,15.5672,232654.0
2015-08-10 15:40:00,17.6,17.62,17.6,17.62,301110.0,15.5672,15.5849,15.5672,15.5849,301110.0
2015-08-10 15:45:00,17.62,17.62,17.59,17.6,344789.0,15.5849,15.5849,15.5584,15.5672,344789.0
2015-08-10 15:50:00,17.6,17.6,17.58,17.6,434302.0,15.5672,15.5672,15.5495,15.5672,434302.0
2015-08-10 15:55:00,17.6,17.61,17.59,17.6,1003298.0,15.5672,15.5761,15.5584,15.5672,1003298.0
2015-08-11 09:30:00,17.36,17.45,17.28,17.31,410925.0,15.3549,15.4346,15.2842,15.3107,410925.0
2015-08-11 09:35:00,17.31,17.36,17.21,17.27,558256.0,15.3107,15.3549,15.2223,15.2753,558256.0
2015-08-11 09:40:00,17.28,17.3,17.23,17.29,213236.0,15.2842,15.3019,15.24,15.293,213236.0
2015-08-11 09:45:00,17.29,17.29,17.21,17.26,420054.0,15.293,15.293,15.2223,15.2665,420054.0
2015-08-11 09:50:00,17.26,17.27,17.23,17.23,387556.0,15.2665,15.2753,15.24,15.24,387556.0
2015-08-11 09:55:00,17.24,17.26,17.23,17.26,209790.0,15.2488,15.2665,15.24,15.2665,209790.0
2015-08-11 10:00:00,17.25,17.27,17.23,17.26,318384.0,15.2577,15.2753,15.24,15.2665,318384.0
2015-08-11 10:05:00,17.26,17.29,17.24,17.28,121001.0,15.2665,15.293,15.2488,15.2842,121001.0
2015-08-11 10:10:00,17.28,17.3,17.25,17.29,128012.0,15.2842,15.3019,15.2577,15.293,128012.0
2015-08-11 10:15:00,17.28,17.31,17.27,17.31,143152.0,15.2842,15.3107,15.2753,15.3107,143152.0
2015-08-11 10:20:00,17.3,17.33,17.26,17.26,103954.0,15.3019,15.3284,15.2665,15.2665,103954.0
2015-08-11 10:25:00,17.27,17.32,17.26,17.28,143055.0,15.2753,15.3196,15.2665,15.2842,143055.0
2015-08-11 10:30:00,17.27,17.28,17.22,17.25,157998.0,15.2753,15.2842,15.2311,15.2577,157998.0
2015-08-11 10:35:00,17.24,17.25,17.2,17.23,134529.0,15.2488,15.2577,15.2134,15.24,134529.0
2015-08-11 10:40:00,17.23,17.3,17.22,17.24,153528.0,15.24,15.3019,15.2311,15.2488,153528.0
2015-08-11 10:45:00,17.25,17.28,17.24,17.24,166018.0,15.2577,15.2842,15.2488,15.2488,166018.0
2015-08-11 10:50:00,17.24,17.25,17.22,17.23,129775.0,15.2488,15.2577,15.2311,15.24,129775.0
2015-08-11 10:55:00,17.23,17.24,17.2,17.2,76132.0,15.24,15.2488,15.2134,15.2134,76132.0
2015-08-11 11:00:00,17.2,17.2,17.17,17.18,85163.0,15.2134,15.2134,15.1869,15.1957,85163.0
2015-08-11 11:05:00,17.18,17.19,17.14,17.19,182295.0,15.1957,15.2046,15.1604,15.2046,182295.0
2015-08-11 11:10:00,17.19,17.19,17.15,17.16,96371.0,15.2046,15.2046,15.1692,15.178,96371.0
2015-08-11 11:15:00,17.17,17.2,17.15,17.18,210412.0,15.1869,15.2134,15.1692,15.1957,210412.0
2015-08-11 11:20:00,17.18,17.2,17.16,17.18,305320.0,15.1957,15.2134,15.178,15.1957,305320.0
2015-08-11 11:25:00,17.18,17.19,17.15,17.16,89693.0,15.1957,15.2046,15.1692,15.178,89693.0
2015-08-11 11:30:00,17.16,17.21,17.16,17.2,151584.0,15.178,15.2223,15.178,15.2134,151584.0
2015-08-11 11:35:00,17.2,17.23,17.19,17.22,234666.0,15.2134,15.24,15.2046,15.2311,234666.0
2015-08-11 11:40:00,17.23,17.25,17.21,17.22,154209.0,15.24,15.2577,15.2223,15.2311,154209.0
2015-08-11 11:45:00,17.22,17.23,17.18,17.2,163049.0,15.2311,15.24,15.1957,15.2134,163049.0
2015-08-11 11:50:00,17.2,17.23,17.19,17.21,111287.0,15.2134,15.24,15.2046,15.2223,111287.0
2015-08-11 11:55:00,17.21,17.22,17.2,17.22,123131.0,15.2223,15.2311,15.2134,15.2311,123131.0
2015-08-11 12:00:00,17.22,17.22,17.19,17.21,198945.0,15.2311,15.2311,15.2046,15.2223,198945.0
2015-08-11 12:05:00,17.2,17.21,17.19,17.2,279719.0,15.2134,15.2223,15.2046,15.2134,279719.0
2015-08-11 12:10:00,17.21,17.22,17.19,17.22,102612.0,15.2223,15.2311,15.2046,15.2311,102612.0
2015-08-11 12:15:00,17.21,17.26,17.21,17.26,206375.0,15.2223,15.2665,15.2223,15.2665,206375.0
2015-08-11 12:20:00,17.26,17.27,17.25,17.27,93072.0,15.2665,15.2753,15.2577,15.2753,93072.0
2015-08-11 12:25:00,17.26,17.27,17.25,17.27,121518.0,15.2665,15.2753,15.2577,15.2753,121518.0
2015-08-11 12:30:00,17.26,17.29,17.25,17.29,64974.0,15.2665,15.293,15.2577,15.293,64974.0
2015-08-11 12:35:00,17.29,17.29,17.26,17.28,180762.0,15.293,15.293,15.2665,15.2842,180762.0
2015-08-11 12:40:00,17.28,17.29,17.27,17.28,179094.0,15.2842,15.293,15.2753,15.2842,179094.0
2015-08-11 12:45:00,17.27,17.28,17.26,17.27,80260.0,15.2753,15.2842,15.2665,15.2753,80260.0
2015-08-11 12:50:00,17.27,17.27,17.25,17.25,59310.0,15.2753,15.2753,15.2577,15.2577,59310.0
2015-08-11 12:55:00,17.26,17.26,17.25,17.25,137514.0,15.2665,15.2665,15.2577,15.2577,137514.0
2015-08-11 13:00:00,17.25,17.27,17.25,17.25,189250.0,15.2577,15.2753,15.2577,15.2577,189250.0
2015-08-11 13:05:00,17.26,17.26,17.24,17.26,137435.0,15.2665,15.2665,15.2488,15.2665,137435.0
2015-08-11 13:10:00,17.26,17.27,17.25,17.26,215696.0,15.2665,15.2753,15.2577,15.2665,215696.0
2015-08-11 13:15:00,17.26,17.3,17.26,17.29,258155.0,15.2665,15.3019,15.2665,15.293,258155.0
2015-08-11 13:20:00,17.29,17.33,17.28,17.3,416481.0,15.293,15.3284,15.2842,15.3019,416481.0
2015-08-11 13:25:00,17.3,17.31,17.29,17.3,170220.0,15.3019,15.3107,15.293,15.3019,170220.0
2015-08-11 13:30:00,17.3,17.31,17.29,17.3,97471.0,15.3019,15.3107,15.293,15.3019,97471.0
2015-08-11 13:35:00,17.3,17.37,17.3,17.35,152750.0,15.3019,15.3638,15.3019,15.3461,152750.0
2015-08-11 13:40:00,17.35,17.35,17.32,17.33,244010.0,15.3461,15.3461,15.3196,15.3284,244010.0
2015-08-11 13:45:00,17.33,17.34,17.32,17.32,148749.0,15.3284,15.3373,15.3196,15.3196,148749.0
2015-08-11 13:50:00,17.32,17.33,17.32,17.33,21383.0,15.3196,15.3284,15.3196,15.3284,21383.0
2015-08-11 13:55:00,17.32,17.33,17.3,17.31,294439.0,15.3196,15.3284,15.3019,15.3107,294439.0
2015-08-11 14:00:00,17.31,17.32,17.29,17.31,221229.0,15.3107,15.3196,15.293,15.3107,221229.0
2015-08-11 14:05:00,17.31,17.33,17.3,17.31,266217.0,15.3107,15.3284,15.3019,15.3107,266217.0
2015-08-11 14:10:00,17.32,17.32,17.3,17.3,64937.0,15.3196,15.3196,15.3019,15.3019,64937.0
2015-08-11 14:15:00,17.3,17.32,17.3,17.3,220832.0,15.3019,15.3196,15.3019,15.3019,220832.0
2015-08-11 14:20:00,17.3,17.31,17.3,17.3,43778.0,15.3019,15.3107,15.3019,15.3019,43778.0
2015-08-11 14:25:00,17.3,17.33,17.29,17.31,235186.0,15.3019,15.3284,15.293,15.3107,235186.0
2015-08-11 14:30:00,17.31,17.33,17.28,17.28,157283.0,15.3107,15.3284,15.2842,15.2842,157283.0
2015-08-11 14:35:00,17.28,17.31,17.27,17.3,77024.0,15.2842,15.3107,15.2753,15.3019,77024.0
2015-08-11 14:40:00,17.3,17.31,17.25,17.26,83965.0,15.3019,15.3107,15.2577,15.2665,83965.0
2015-08-11 14:45:00,17.25,17.26,17.22,17.23,269035.0,15.2577,15.2665,15.2311,15.24,269035.0
2015-08-11 14:50:00,17.23,17.24,17.21,17.23,151852.0,15.24,15.2488,15.2223,15.24,151852.0
2015-08-11 14:55:00,17.23,17.28,17.23,17.26,187509.0,15.24,15.2842,15.24,15.2665,187509.0
2015-08-11 15:00:00,17.27,17.29,17.26,17.27,124514.0,15.2753,15.293,15.2665,15.2753,124514.0
2015-08-11 15:05:00,17.27,17.32,17.27,17.3,193712.0,15.2753,15.3196,15.2753,15.3019,193712.0
2015-08-11 15:10:00,17.3,17.33,17.29,17.33,239929.0,15.3019,15.3284,15.293,15.3284,239929.0
2015-08-11 15:15:00,17.33,17.34,17.31,17.32,273688.0,15.3284,15.3373,15.3107,15.3196,273688.0
2015-08-11 15:20:00,17.32,17.33,17.3,17.3,101867.0,15.3196,15.3284,15.3019,15.3019,101867.0
2015-08-11 15:25:00,17.3,17.31,17.3,17.31,77738.0,15.3019,15.3107,15.3019,15.3107,77738.0
2015-08-11 15:30:00,17.31,17.32,17.3,17.31,257926.0,15.3107,15.3196,15.3019,15.3107,257926.0
2015-08-11 15:35:00,17.32,17.34,17.29,17.34,470415.0,15.3196,15.3373,15.293,15.3373,470415.0
2015-08-11 15:40:00,17.34,17.34,17.32,17.33,111448.0,15.3373,15.3373,15.3196,15.3284,111448.0
2015-08-11 15:45:00,17.32,17.36,17.32,17.35,580589.0,15.3196,15.3549,15.3196,15.3461,580589.0
2015-08-11 15:50:00,17.33,17.36,17.32,17.35,918116.0,15.3284,15.3549,15.3196,15.3461,918116.0
2015-08-11 15:55:00,17.35,17.36,17.32,17.35,1696606.0,15.3461,15.3549,15.3196,15.3461,1696606.0
2015-08-12 09:30:00,17.1,17.31,17.1,17.24,359114.0,15.125,15.3107,15.125,15.2488,359114.0
2015-08-12 09:35:00,17.23,17.3,17.12,17.13,454417.0,15.24,15.3019,15.1427,15.1515,454417.0
2015-08-12 09:40:00,17.13,17.16,17.09,17.1,353587.0,15.1515,15.178,15.1161,15.125,353587.0
2015-08-12 09:45:00,17.09,17.16,17.06,17.06,234364.0,15.1161,15.178,15.0896,15.0896,234364.0
2015-08-12 09:50:00,17.05,17.08,17.02,17.08,222059.0,15.0808,15.1073,15.0542,15.1073,222059.0
2015-08-12 09:55:00,17.08,17.1,17.0,17.02,292595.0,15.1073,15.125,15.0365,15.0542,292595.0
2015-08-12 10:00:00,17.02,17.07,17.01,17.07,168074.0,15.0542,15.0984,15.0454,15.0984,168074.0
2015-08-12 10:05:00,17.07,17.09,17.04,17.05,248079.0,15.0984,15.1161,15.0719,15.0808,248079.0
2015-08-12 10:10:00,17.04,17.05,17.01,17.02,152330.0,15.0719,15.0808,15.0454,15.0542,152330.0
2015-08-12 10:15:00,17.02,17.06,17.01,17.06,121901.0,15.0542,15.0896,15.0454,15.0896,121901.0
2015-08-12 10:20:00,17.05,17.06,17.02,17.04,283980.0,15.0808,15.0896,15.0542,15.0719,283980.0
2015-08-12 10:25:00,17.04,17.07,17.02,17.07,165415.0,15.0719,15.0984,15.0542,15.0984,165415.0
2015-08-12 10:30:00,17.07,17.1,17.04,17.07,202017.0,15.0984,15.125,15.0719,15.0984,202017.0
2015-08-12 10:35:00,17.07,17.07,17.03,17.05,183345.0,15.0984,15.0984,15.0631,15.0808,183345.0
2015-08-12 10:40:00,17.05,17.07,17.03,17.06,237544.0,15.0808,15.0984,15.0631,15.0896,237544.0
2015-08-12 10:45:00,17.05,17.06,17.02,17.02,259761.0,15.0808,15.0896,15.0542,15.0542,259761.0
2015-08-12 10:50:00,17.03,17.03,16.98,16.98,309612.0,15.0631,15.0631,15.0188,15.0188,309612.0
2015-08-12 10:55:00,16.99,17.02,16.98,17.01,226520.0,15.0277,15.0542,15.0188,15.0454,226520.0
2015-08-12 11:00:00,17.01,17.06,17.0,17.03,172863.0,15.0454,15.0896,15.0365,15.0631,172863.0
2015-08-12 11:05:00,17.03,17.06,17.01,17.04,184546.0,15.0631,15.0896,15.0454,15.0719,184546.0
2015-08-12 11:10:00,17.05,17.07,17.01,17.02,110420.0,15.0808,15.0984,15.0454,15.0542,110420.0
2015-08-12 11:15:00,17.02,17.05,17.01,17.03,88761.0,15.0542,15.0808,15.0454,15.0631,88761.0
2015-08-12 11:20:00,17.03,17.07,17.03,17.04,146508.0,15.0631,15.0984,15.0631,15.0719,146508.0
2015-08-12 11:25:00,17.04,17.07,17.03,17.07,278463.0,15.0719,15.0984,15.0631,15.0984,278463.0
2015-08-12 11:30:00,17.07,17.08,17.05,17.07,130380.0,15.0984,15.1073,15.0808,15.0984,130380.0
2015-08-12 11:35:00,17.08,17.09,17.02,17.03,83699.0,15.1073,15.1161,15.0542,15.0631,83699.0
2015-08-12 11:40:00,17.02,17.09,17.02,17.03,186514.0,15.0542,15.1161,15.0542,15.0631,186514.0
2015-08-12 11:45:00,17.03,17.05,17.02,17.03,107993.0,15.0631,15.0808,15.0542,15.0631,107993.0
2015-08-12 11:50:00,17.04,17.04,17.0,17.03,244981.0,15.0719,15.0719,15.0365,15.0631,244981.0
2015-08-12 11:55:00,17.03,17.03,17.0,17.02,122668.0,15.0631,15.0631,15.0365,15.0542,122668.0
2015-08-12 12:00:00,17.02,17.03,17.01,17.02,75633.0,15.0542,15.0631,15.0454,15.0542,75633.0
2015-08-12 12:05:00,17.02,17.04,17.0,17.03,87931.0,15.0542,15.0719,15.0365,15.0631,87931.0
2015-08-12 12:10:00,17.03,17.04,17.01,17.03,57178.0,15.0631,15.0719,15.0454,15.0631,57178.0
2015-08-12 12:15:00,17.03,17.05,17.02,17.05,55036.0,15.0631,15.0808,15.0542,15.0808,55036.0
2015-08-12 12:20:00,17.04,17.06,17.03,17.04,74188.0,15.0719,15.0896,15.0631,15.0719,74188.0
2015-08-12 12:25:00,17.05,17.1,17.03,17.1,103243.0,15.0808,15.125,15.0631,15.125,103243.0
2015-08-12 12:30:00,17.1,17.14,17.07,17.12,135732.0,15.125,15.1604,15.0984,15.1427,135732.0
2015-08-12 12:35:00,17.12,17.18,17.11,17.17,218211.0,15.1427,15.1957,15.1338,15.1869,218211.0
2015-08-12 12:40:00,17.18,17.19,17.16,17.17,141811.0,15.1957,15.2046,15.178,15.1869,141811.0
2015-08-12 12:45:00,17.17,17.18,17.14,17.14,111355.0,15.1869,15.1957,15.1604,15.1604,111355.0
2015-08-12 12:50:00,17.15,17.17,17.14,17.16,76225.0,15.1692,15.1869,15.1604,15.178,76225.0
2015-08-12 12:55:00,17.16,17.18,17.14,17.15,74056.0,15.178,15.1957,15.1604,15.1692,74056.0
2015-08-12 13:00:00,17.16,17.21,17.14,17.2,107753.0,15.178,15.2223,15.1604,15.2134,107753.0
2015-08-12 13:05:00,17.2,17.21,17.18,17.19,100313.0,15.2134,15.2223,15.1957,15.2046,100313.0
2015-08-12 13:10:00,17.19,17.2,17.17,17.17,101119.0,15.2046,15.2134,15.1869,15.1869,101119.0
2015-08-12 13:15:00,17.16,17.22,17.16,17.21,129827.0,15.178,15.2311,15.178,15.2223,129827.0
2015-08-12 13:20:00,17.21,17.24,17.2,17.23,150063.0,15.2223,15.2488,15.2134,15.24,150063.0
2015-08-12 13:25:00,17.23,17.23,17.19,17.2,119387.0,15.24,15.24,15.2046,15.2134,119387.0
2015-08-12 13:30:00,17.2,17.22,17.18,17.21,133807.0,15.2134,15.2311,15.1957,15.2223,133807.0
2015-08-12 13:35:00,17.2,17.21,17.18,17.2,80833.0,15.2134,15.2223,15.1957,15.2134,80833.0
2015-08-12 13:40:00,17.2,17.21,17.19,17.2,22871.0,15.2134,15.2223,15.2046,15.2134,22871.0
2015-08-12 13:45:00,17.19,17.25,17.18,17.25,124211.0,15.2046,15.2577,15.1957,15.2577,124211.0
2015-08-12 13:50:00,17.24,17.29,17.23,17.28,185123.0,15.2488,15.293,15.24,15.2842,185123.0
2015-08-12 13:55:00,17.28,17.29,17.25,17.26,85243.0,15.2842,15.293,15.2577,15.2665,85243.0
2015-08-12 14:00:00,17.26,17.26,17.21,17.21,122801.0,15.2665,15.2665,15.2223,15.2223,122801.0
2015-08-12 14:05:00,17.21,17.27,17.21,17.27,154482.0,15.2223,15.2753,15.2223,15.2753,154482.0
2015-08-12 14:10:00,17.28,17.3,17.27,17.27,94856.0,15.2842,15.3019,15.2753,15.2753,94856.0
2015-08-12 14:15:00,17.27,17.3,17.25,17.28,126925.0,15.2753,15.3019,15.2577,15.2842,126925.0
2015-08-12 14:20:00,17.28,17.3,17.26,17.27,92726.0,15.2842,15.3019,15.2665,15.2753,92726.0
2015-08-12 14:25:00,17.27,17.28,17.23,17.26,159580.0,15.2753,15.2842,15.24,15.2665,159580.0
2015-08-12 14:30:00,17.25,17.25,17.22,17.23,238779.0,15.2577,15.2577,15.2311,15.24,238779.0
2015-08-12 14:35:00,17.23,17.28,17.23,17.28,83279.0,15.24,15.2842,15.24,15.2842,83279.0
2015-08-12 14:40:00,17.28,17.29,17.26,17.29,97538.0,15.2842,15.293,15.2665,15.293,97538.0
2015-08-12 14:45:00,17.29,17.3,17.27,17.29,81573.0,15.293,15.3019,15.2753,15.293,81573.0
2015-08-12 14:50:00,17.29,17.3,17.26,17.3,88313.0,15.293,15.3019,15.2665,15.3019,88313.0
2015-08-12 14:55:00,17.29,17.33,17.29,17.31,116109.0,15.293,15.3284,15.293,15.3107,116109.0
2015-08-12 15:00:00,17.32,17.32,17.26,17.27,122529.0,15.3196,15.3196,15.2665,15.2753,122529.0
2015-08-12 15:05:00,17.26,17.29,17.26,17.29,115435.0,15.2665,15.293,15.2665,15.293,115435.0
2015-08-12 15:10:00,17.29,17.29,17.26,17.28,70765.0,15.293,15.293,15.2665,15.2842,70765.0
2015-08-12 15:15:00,17.27,17.3,17.26,17.29,606469.0,15.2753,15.3019,15.2665,15.293,606469.0
2015-08-12 15:20:00,17.29,17.36,17.29,17.35,336793.0,15.293,15.3549,15.293,15.3461,336793.0
2015-08-12 15:25:00,17.35,17.39,17.33,17.38,276133.0,15.3461,15.3815,15.3284,15.3726,276133.0
2015-08-12 15:30:00,17.38,17.38,17.35,17.37,234010.0,15.3726,15.3726,15.3461,15.3638,234010.0
2015-08-12 15:35:00,17.37,17.38,17.33,17.33,159476.0,15.3638,15.3726,15.3284,15.3284,159476.0
2015-08-12 15:40:00,17.34,17.36,17.33,17.36,185248.0,15.3373,15.3549,15.3284,15.3549,185248.0
2015-08-12 15:45:00,17.36,17.36,17.32,17.32,189543.0,15.3549,15.3549,15.3196,15.3196,189543.0
2015-08-12 15:50:00,17.32,17.34,17.3,17.32,434709.0,15.3196,15.3373,15.3019,15.3196,434709.0
2015-08-12 15:55:00,17.33,17.33,17.29,17.31,782644.0,15.3284,15.3284,15.293,15.3107,782644.0
2015-08-13 09:30:00,17.38,17.45,17.3,17.39,419641.0,15.3726,15.4346,15.3019,15.3815,419641.0
2015-08-13 09:35:00,17.39,17.39,17.27,17.29,301680.0,15.3815,15.3815,15.2753,15.293,301680.0
2015-08-13 09:40:00,17.29,17.33,17.23,17.28,207262.0,15.293,15.3284,15.24,15.2842,207262.0
2015-08-13 09:45:00,17.29,17.3,17.18,17.19,382683.0,15.293,15.3019,15.1957,15.2046,382683.0
2015-08-13 09:50:00,17.19,17.25,17.14,17.23,335490.0,15.2046,15.2577,15.1604,15.24,335490.0
2015-08-13 09:55:00,17.23,17.24,17.2,17.23,209027.0,15.24,15.2488,15.2134,15.24,209027.0
2015-08-13 10:00:00,17.23,17.24,17.15,17.16,272320.0,15.24,15.2488,15.1692,15.178,272320.0
2015-08-13 10:05:00,17.16,17.25,17.16,17.25,138157.0,15.178,15.2577,15.178,15.2577,138157.0
2015-08-13 10:10:00,17.25,17.26,17.2,17.2,221459.0,15.2577,15.2665,15.2134,15.2134,221459.0
2015-08-13 10:15:00,17.2,17.21,17.17,17.21,187170.0,15.2134,15.2223,15.1869,15.2223,187170.0
2015-08-13 10:20:00,17.21,17.21,17.17,17.18,131123.0,15.2223,15.2223,15.1869,15.1957,131123.0
2015-08-13 10:25:00,17.18,17.2,17.16,17.19,272305.0,15.1957,15.2134,15.178,15.2046,272305.0
2015-08-13 10:30:00,17.18,17.18,17.1,17.14,296746.0,15.1957,15.1957,15.125,15.1604,296746.0
2015-08-13 10:35:00,17.14,17.23,17.14,17.23,118102.0,15.1604,15.24,15.1604,15.24,118102.0
2015-08-13 10:40:00,17.23,17.25,17.19,17.2,135316.0,15.24,15.2577,15.2046,15.2134,135316.0
2015-08-13 10:45:00,17.2,17.2,17.16,17.16,405590.0,15.2134,15.2134,15.178,15.178,405590.0
2015-08-13 10:50:00,17.17,17.18,17.14,17.16,120191.0,15.1869,15.1957,15.1604,15.178,120191.0
2015-08-13 10:55:00,17.15,17.16,17.11,17.11,130320.0,15.1692,15.178,15.1338,15.1338,130320.0
2015-08-13 11:00:00,17.11,17.11,17.04,17.05,346501.0,15.1338,15.1338,15.0719,15.0808,346501.0
2015-08-13 11:05:00,17.05,17.08,17.01,17.03,321879.0,15.0808,15.1073,15.0454,15.0631,321879.0
2015-08-13 11:10:00,17.02,17.09,17.0,17.08,338069.0,15.0542,15.1161,15.0365,15.1073,338069.0
2015-08-13 11:15:00,17.09,17.11,17.04,17.06,261585.0,15.1161,15.1338,15.0719,15.0896,261585.0
2015-08-13 11:20:00,17.06,17.06,17.01,17.05,176089.0,15.0896,15.0896,15.0454,15.0808,176089.0
2015-08-13 11:25:00,17.05,17.1,17.05,17.06,391283.0,15.0808,15.125,15.0808,15.0896,391283.0
2015-08-13 11:30:00,17.07,17.08,17.05,17.06,162847.0,15.0984,15.1073,15.0808,15.0896,162847.0
2015-08-13 11:35:00,17.07,17.08,17.05,17.05,75284.0,15.0984,15.1073,15.0808,15.0808,75284.0
2015-08-13 11:40:00,17.06,17.06,17.0,17.01,315382.0,15.0896,15.0896,15.0365,15.0454,315382.0
2015-08-13 11:45:00,17.01,17.03,17.0,17.01,450289.0,15.0454,15.0631,15.0365,15.0454,450289.0
2015-08-13 11:50:00,17.01,17.11,16.99,17.08,356669.0,15.0454,15.1338,15.0277,15.1073,356669.0
2015-08-13 11:55:00,17.08,17.09,17.03,17.04,255362.0,15.1073,15.1161,15.0631,15.0719,255362.0
2015-08-13 12:00:00,17.04,17.08,17.04,17.08,116247.0,15.0719,15.1073,15.0719,15.1073,116247.0
2015-08-13 12:05:00,17.08,17.1,17.07,17.09,101972.0,15.1073,15.125,15.0984,15.1161,101972.0
2015-08-13 12:10:00,17.09,17.1,17.07,17.1,76644.0,15.1161,15.125,15.0984,15.125,76644.0
2015-08-13 12:15:00,17.1,17.11,17.06,17.07,132549.0,15.125,15.1338,15.0896,15.0984,132549.0
2015-08-13 12:20:00,17.06,17.07,17.05,17.05,72349.0,15.0896,15.0984,15.0808,15.0808,72349.0
2015-08-13 12:25:00,17.05,17.09,17.04,17.08,131098.0,15.0808,15.1161,15.0719,15.1073,131098.0
2015-08-13 12:30:00,17.08,17.1,17.06,17.07,105962.0,15.1073,15.125,15.0896,15.0984,105962.0
2015-08-13 12:35:00,17.07,17.09,17.07,17.07,67465.0,15.0984,15.1161,15.0984,15.0984,67465.0
2015-08-13 12:40:00,17.07,17.08,17.03,17.03,110827.0,15.0984,15.1073,15.0631,15.0631,110827.0
2015-08-13 12:45:00,17.03,17.04,17.03,17.03,43703.0,15.0631,15.0719,15.0631,15.0631,43703.0
2015-08-13 12:50:00,17.03,17.04,17.03,17.04,38738.0,15.0631,15.0719,15.0631,15.0719,38738.0
2015-08-13 12:55:00,17.04,17.04,17.03,17.03,46262.0,15.0719,15.0719,15.0631,15.0631,46262.0
2015-08-13 13:00:00,17.03,17.04,17.03,17.04,71983.0,15.0631,15.0719,15.0631,15.0719,71983.0
2015-08-13 13:05:00,17.04,17.08,17.03,17.08,86915.0,15.0719,15.1073,15.0631,15.1073,86915.0
2015-08-13 13:10:00,17.08,17.09,17.07,17.09,33635.0,15.1073,15.1161,15.0984,15.1161,33635.0
2015-08-13 13:15:00,17.09,17.1,17.06,17.07,133850.0,15.1161,15.125,15.0896,15.0984,133850.0
2015-08-13 13:20:00,17.07,17.09,17.06,17.08,45745.0,15.0984,15.1161,15.0896,15.1073,45745.0
2015-08-13 13:25:00,17.09,17.1,17.08,17.09,51273.0,15.1161,15.125,15.1073,15.1161,51273.0
2015-08-13 13:30:00,17.09,17.09,17.07,17.08,68850.0,15.1161,15.1161,15.0984,15.1073,68850.0
2015-08-13 13:35:00,17.07,17.08,17.07,17.08,36771.0,15.0984,15.1073,15.0984,15.1073,36771.0
2015-08-13 13:40:00,17.07,17.08,17.05,17.05,96515.0,15.0984,15.1073,15.0808,15.0808,96515.0
2015-08-13 13:45:00,17.05,17.07,17.05,17.05,79923.0,15.0808,15.0984,15.0808,15.0808,79923.0
2015-08-13 13:50:00,17.06,17.06,17.02,17.05,162909.0,15.0896,15.0896,15.0542,15.0808,162909.0
2015-08-13 13:55:00,17.05,17.05,17.02,17.04,54856.0,15.0808,15.0808,15.0542,15.0719,54856.0
2015-08-13 14:00:00,17.04,17.06,17.03,17.05,71300.0,15.0719,15.0896,15.0631,15.0808,71300.0
2015-08-13 14:05:00,17.05,17.06,17.04,17.04,93006.0,15.0808,15.0896,15.0719,15.0719,93006.0
2015-08-13 14:10:00,17.05,17.07,17.04,17.07,112075.0,15.0808,15.0984,15.0719,15.0984,112075.0
2015-08-13 14:15:00,17.06,17.07,17.05,17.06,61486.0,15.0896,15.0984,15.0808,15.0896,61486.0
2015-08-13 14:20:00,17.05,17.07,17.05,17.06,56137.0,15.0808,15.0984,15.0808,15.0896,56137.0
2015-08-13 14:25:00,17.07,17.07,17.05,17.05,75510.0,15.0984,15.0984,15.0808,15.0808,75510.0
2015-08-13 14:30:00,17.05,17.06,17.04,17.05,106104.0,15.0808,15.0896,15.0719,15.0808,106104.0
2015-08-13 14:35:00,17.05,17.08,17.05,17.08,62117.0,15.0808,15.1073,15.0808,15.1073,62117.0
2015-08-13 14:40:00,17.08,17.1,17.06,17.07,126061.0,15.1073,15.125,15.0896,15.0984,126061.0
2015-08-13 14:45:00,17.07,17.07,17.05,17.06,143766.0,15.0984,15.0984,15.0808,15.0896,143766.0
2015-08-13 14:50:00,17.07,17.07,17.05,17.05,94790.0,15.0984,15.0984,15.0808,15.0808,94790.0
2015-08-13 14:55:00,17.05,17.08,17.05,17.07,93438.0,15.0808,15.1073,15.0808,15.0984,93438.0
2015-08-13 15:00:00,17.07,17.11,17.07,17.1,250363.0,15.0984,15.1338,15.0984,15.125,250363.0
2015-08-13 15:05:00,17.1,17.12,17.09,17.1,293416.0,15.125,15.1427,15.1161,15.125,293416.0
2015-08-13 15:10:00,17.09,17.14,17.08,17.14,326252.0,15.1161,15.1604,15.1073,15.1604,326252.0
2015-08-13 15:15:00,17.14,17.14,17.12,17.13,223383.0,15.1604,15.1604,15.1427,15.1515,223383.0
2015-08-13 15:20:00,17.13,17.13,17.07,17.07,233631.0,15.1515,15.1515,15.0984,15.0984,233631.0
2015-08-13 15:25:00,17.07,17.08,17.07,17.07,124513.0,15.0984,15.1073,15.0984,15.0984,124513.0
2015-08-13 15:30:00,17.07,17.08,17.02,17.05,284281.0,15.0984,15.1073,15.0542,15.0808,284281.0
2015-08-13 15:35:00,17.05,17.05,17.02,17.04,365383.0,15.0808,15.0808,15.0542,15.0719,365383.0
2015-08-13 15:40:00,17.04,17.06,17.02,17.04,418638.0,15.0719,15.0896,15.0542,15.0719,418638.0
2015-08-13 15:45:00,17.03,17.04,17.01,17.03,290106.0,15.0631,15.0719,15.0454,15.0631,290106.0
2015-08-13 15:50:00,17.03,17.08,17.03,17.07,1005068.0,15.0631,15.1073,15.0631,15.0984,1005068.0
2015-08-13 15:55:00,17.07,17.07,17.01,17.02,1362898.0,15.0984,15.0984,15.0454,15.0542,1362898.0
2015-08-14 09:30:00,16.73,16.76,16.64,16.7,1688626.0,14.7977,14.8242,14.7181,14.7712,1688626.0
2015-08-14 09:35:00,16.7,16.75,16.56,16.61,1895923.0,14.7712,14.8154,14.6473,14.6916,1895923.0
2015-08-14 09:40:00,16.62,16.66,16.5,16.55,1211281.0,14.7004,14.7358,14.5943,14.6385,1211281.0
2015-08-14 09:45:00,16.55,16.58,16.47,16.53,977619.0,14.6385,14.665,14.5677,14.6208,977619.0
2015-08-14 09:50:00,16.52,16.53,16.44,16.47,874191.0,14.612,14.6208,14.5412,14.5677,874191.0
2015-08-14 09:55:00,16.47,16.5,16.39,16.46,897190.0,14.5677,14.5943,14.497,14.5589,897190.0
2015-08-14 10:00:00,16.46,16.51,16.44,16.51,1057470.0,14.5589,14.6031,14.5412,14.6031,1057470.0
2015-08-14 10:05:00,16.51,16.51,16.4,16.45,922381.0,14.6031,14.6031,14.5058,14.5501,922381.0
2015-08-14 10:10:00,16.44,16.45,16.39,16.42,608663.0,14.5412,14.5501,14.497,14.5235,608663.0
2015-08-14 10:15:00,16.41,16.42,16.35,16.37,750399.0,14.5147,14.5235,14.4616,14.4793,750399.0
2015-08-14 10:20:00,16.37,16.4,16.35,16.4,392758.0,14.4793,14.5058,14.4616,14.5058,392758.0
2015-08-14 10:25:00,16.39,16.4,16.34,16.35,850477.0,14.497,14.5058,14.4528,14.4616,850477.0
2015-08-14 10:30:00,16.35,16.37,16.32,16.32,641542.0,14.4616,14.4793,14.4351,14.4351,641542.0
2015-08-14 10:35:00,16.32,16.33,16.28,16.32,527516.0,14.4351,14.4439,14.3997,14.4351,527516.0
2015-08-14 10:40:00,16.33,16.38,16.32,16.36,584773.0,14.4439,14.4881,14.4351,14.4704,584773.0
2015-08-14 10:45:00,16.36,16.36,16.25,16.28,882080.0,14.4704,14.4704,14.3732,14.3997,882080.0
2015-08-14 10:50:00,16.28,16.33,16.25,16.32,568761.0,14.3997,14.4439,14.3732,14.4351,568761.0
2015-08-14 10:55:00,16.32,16.33,16.24,16.27,546129.0,14.4351,14.4439,14.3643,14.3908,546129.0
2015-08-14 11:00:00,16.26,16.3,16.26,16.26,304004.0,14.382,14.4174,14.382,14.382,304004.0
2015-08-14 11:05:00,16.26,16.3,16.25,16.27,298147.0,14.382,14.4174,14.3732,14.3908,298147.0
2015-08-14 11:10:00,16.26,16.29,16.25,16.29,262712.0,14.382,14.4085,14.3732,14.4085,262712.0
2015-08-14 11:15:00,16.29,16.3,16.27,16.29,366314.0,14.4085,14.4174,14.3908,14.4085,366314.0
2015-08-14 11:20:00,16.29,16.31,16.28,16.3,296818.0,14.4085,14.4262,14.3997,14.4174,296818.0
2015-08-14 11:25:00,16.3,16.38,16.29,16.38,512210.0,14.4174,14.4881,14.4085,14.4881,512210.0
2015-08-14 11:30:00,16.38,16.38,16.34,16.35,404308.0,14.4881,14.4881,14.4528,14.4616,404308.0
2015-08-14 11:35:00,16.35,16.35,16.32,16.34,209402.0,14.4616,14.4616,14.4351,14.4528,209402.0
2015-08-14 11:40:00,16.34,16.36,16.34,16.36,448132.0,14.4528,14.4704,14.4528,14.4704,448132.0
2015-08-14 11:45:00,16.36,16.41,16.35,16.39,523025.0,14.4704,14.5147,14.4616,14.497,523025.0
2015-08-14 11:50:00,16.39,16.47,16.39,16.41,718223.0,14.497,14.5677,14.497,14.5147,718223.0
2015-08-14 11:55:00,16.4,16.46,16.39,16.46,451287.0,14.5058,14.5589,14.497,14.5589,451287.0
2015-08-14 12:00:00,16.46,16.48,16.44,16.45,416166.0,14.5589,14.5766,14.5412,14.5501,416166.0
2015-08-14 12:05:00,16.45,16.45,16.42,16.45,300187.0,14.5501,14.5501,14.5235,14.5501,300187.0
2015-08-14 12:10:00,16.45,16.45,16.44,16.45,74895.0,14.5501,14.5501,14.5412,14.5501,74895.0
2015-08-14 12:15:00,16.45,16.52,16.44,16.48,778612.0,14.5501,14.612,14.5412,14.5766,778612.0
2015-08-14 12:20:00,16.48,16.49,16.45,16.48,658678.0,14.5766,14.5854,14.5501,14.5766,658678.0
2015-08-14 12:25:00,16.49,16.49,16.44,16.45,336682.0,14.5854,14.5854,14.5412,14.5501,336682.0
2015-08-14 12:30:00,16.46,16.47,16.37,16.39,204274.0,14.5589,14.5677,14.4793,14.497,204274.0
2015-08-14 12:35:00,16.38,16.39,16.28,16.29,479631.0,14.4881,14.497,14.3997,14.4085,479631.0
2015-08-14 12:40:00,16.28,16.29,16.25,16.25,251193.0,14.3997,14.4085,14.3732,14.3732,251193.0
2015-08-14 12:45:00,16.25,16.3,16.24,16.3,334919.0,14.3732,14.4174,14.3643,14.4174,334919.0
2015-08-14 12:50:00,16.3,16.31,16.24,16.28,387719.0,14.4174,14.4262,14.3643,14.3997,387719.0
2015-08-14 12:55:00,16.28,16.33,16.27,16.33,333234.0,14.3997,14.4439,14.3908,14.4439,333234.0
2015-08-14 13:00:00,16.33,16.37,16.32,16.37,305978.0,14.4439,14.4793,14.4351,14.4793,305978.0
2015-08-14 13:05:00,16.37,16.38,16.35,16.36,211245.0,14.4793,14.4881,14.4616,14.4704,211245.0
2015-08-14 13:10:00,16.36,16.38,16.34,16.38,573878.0,14.4704,14.4881,14.4528,14.4881,573878.0
2015-08-14 13:15:00,16.38,16.43,16.37,16.43,314809.0,14.4881,14.5324,14.4793,14.5324,314809.0
2015-08-14 13:20:00,16.43,16.47,16.42,16.46,484826.0,14.5324,14.5677,14.5235,14.5589,484826.0
2015-08-14 13:25:00,16.46,16.48,16.38,16.38,360879.0,14.5589,14.5766,14.4881,14.4881,360879.0
2015-08-14 13:30:00,16.39,16.45,16.38,16.44,174643.0,14.497,14.5501,14.4881,14.5412,174643.0
2015-08-14 13:35:00,16.43,16.48,16.43,16.48,345798.0,14.5324,14.5766,14.5324,14.5766,345798.0
2015-08-14 13:40:00,16.48,16.51,16.47,16.5,217245.0,14.5766,14.6031,14.5677,14.5943,217245.0
2015-08-14 13:45:00,16.5,16.52,16.49,16.51,296292.0,14.5943,14.612,14.5854,14.6031,296292.0
2015-08-14 13:50:00,16.52,16.52,16.45,16.45,197247.0,14.612,14.612,14.5501,14.5501,197247.0
2015-08-14 13:55:00,16.45,16.46,16.4,16.43,506578.0,14.5501,14.5589,14.5058,14.5324,506578.0
2015-08-14 14:00:00,16.43,16.46,16.42,16.46,325697.0,14.5324,14.5589,14.5235,14.5589,325697.0
2015-08-14 14:05:00,16.45,16.46,16.45,16.45,150978.0,14.5501,14.5589,14.5501,14.5501,150978.0
2015-08-14 14:10:00,16.46,16.49,16.45,16.47,158370.0,14.5589,14.5854,14.5501,14.5677,158370.0
2015-08-14 14:15:00,16.46,16.48,16.45,16.48,198955.0,14.5589,14.5766,14.5501,14.5766,198955.0
2015-08-14 14:20:00,16.47,16.51,16.46,16.46,205861.0,14.5677,14.6031,14.5589,14.5589,205861.0
2015-08-14 14:25:00,16.46,16.48,16.46,16.46,165960.0,14.5589,14.5766,14.5589,14.5589,165960.0
2015-08-14 14:30:00,16.46,16.47,16.46,16.46,88630.0,14.5589,14.5677,14.5589,14.5589,88630.0
2015-08-14 14:35:00,16.47,16.5,16.46,16.5,117683.0,14.5677,14.5943,14.5589,14.5943,117683.0
2015-08-14 14:40:00,16.5,16.5,16.49,16.5,93605.0,14.5943,14.5943,14.5854,14.5943,93605.0
2015-08-14 14:45:00,16.5,16.52,16.48,16.5,413021.0,14.5943,14.612,14.5766,14.5943,413021.0
2015-08-14 14:50:00,16.5,16.51,16.49,16.5,228531.0,14.5943,14.6031,14.5854,14.5943,228531.0
2015-08-14 14:55:00,16.5,16.54,16.49,16.52,304341.0,14.5943,14.6297,14.5854,14.612,304341.0
2015-08-14 15:00:00,16.51,16.52,16.5,16.51,145018.0,14.6031,14.612,14.5943,14.6031,145018.0
2015-08-14 15:05:00,16.51,16.57,16.5,16.57,342516.0,14.6031,14.6562,14.5943,14.6562,342516.0
2015-08-14 15:10:00,16.56,16.65,16.55,16.64,629580.0,14.6473,14.727,14.6385,14.7181,629580.0
2015-08-14 15:15:00,16.64,16.68,16.64,16.68,524792.0,14.7181,14.7535,14.7181,14.7535,524792.0
2015-08-14 15:20:00,16.68,16.7,16.67,16.7,360044.0,14.7535,14.7712,14.7446,14.7712,360044.0
2015-08-14 15:25:00,16.7,16.78,16.68,16.76,1377742.0,14.7712,14.8419,14.7535,14.8242,1377742.0
2015-08-14 15:30:00,16.76,16.76,16.72,16.72,1196073.0,14.8242,14.8242,14.7889,14.7889,1196073.0
2015-08-14 15:35:00,16.73,16.74,16.7,16.71,466455.0,14.7977,14.8066,14.7712,14.78,466455.0
2015-08-14 15:40:00,16.71,16.71,16.66,16.68,641759.0,14.78,14.78,14.7358,14.7535,641759.0
2015-08-14 15:45:00,16.67,16.72,16.66,16.66,814799.0,14.7446,14.7889,14.7358,14.7358,814799.0
2015-08-14 15:50:00,16.65,16.66,16.59,16.61,827250.0,14.727,14.7358,14.6739,14.6916,827250.0
2015-08-14 15:55:00,16.61,16.66,16.59,16.64,1473454.0,14.6916,14.7358,14.6739,14.7181,1473454.0
2015-08-17 09:30:00,16.54,16.58,16.47,16.55,345135.0,14.6297,14.665,14.5677,14.6385,345135.0
2015-08-17 09:35:00,16.56,16.63,16.54,16.62,270308.0,14.6473,14.7093,14.6297,14.7004,270308.0
2015-08-17 09:40:00,16.61,16.67,16.6,16.63,283157.0,14.6916,14.7446,14.6827,14.7093,283157.0
2015-08-17 09:45:00,16.63,16.64,16.58,16.6,232565.0,14.7093,14.7181,14.665,14.6827,232565.0
2015-08-17 09:50:00,16.6,16.67,16.58,16.64,234863.0,14.6827,14.7446,14.665,14.7181,234863.0
2015-08-17 09:55:00,16.65,16.69,16.62,16.68,189758.0,14.727,14.7623,14.7004,14.7535,189758.0
2015-08-17 10:00:00,16.69,16.75,16.66,16.75,426111.0,14.7623,14.8154,14.7358,14.8154,426111.0
2015-08-17 10:05:00,16.75,16.79,16.72,16.75,551337.0,14.8154,14.8508,14.7889,14.8154,551337.0
2015-08-17 10:10:00,16.75,16.81,16.73,16.81,246047.0,14.8154,14.8685,14.7977,14.8685,246047.0
2015-08-17 10:15:00,16.8,16.92,16.79,16.92,381801.0,14.8596,14.9658,14.8508,14.9658,381801.0
2015-08-17 10:20:00,16.92,16.92,16.86,16.88,176361.0,14.9658,14.9658,14.9127,14.9304,176361.0
2015-08-17 10:25:00,16.88,16.89,16.85,16.88,226527.0,14.9304,14.9392,14.9039,14.9304,226527.0
2015-08-17 10:30:00,16.89,16.9,16.86,16.88,188488.0,14.9392,14.9481,14.9127,14.9304,188488.0
2015-08-17 10:35:00,16.88,16.89,16.8,16.85,229043.0,14.9304,14.9392,14.8596,14.9039,229043.0
2015-08-17 10:40:00,16.85,16.85,16.84,16.85,60940.0,14.9039,14.9039,14.895,14.9039,60940.0
2015-08-17 10:45:00,16.85,16.86,16.82,16.83,191996.0,14.9039,14.9127,14.8773,14.8862,191996.0
2015-08-17 10:50:00,16.83,16.85,16.83,16.85,99261.0,14.8862,14.9039,14.8862,14.9039,99261.0
2015-08-17 10:55:00,16.85,16.86,16.83,16.83,140066.0,14.9039,14.9127,14.8862,14.8862,140066.0
2015-08-17 11:00:00,16.84,16.85,16.83,16.84,76739.0,14.895,14.9039,14.8862,14.895,76739.0
2015-08-17 11:05:00,16.84,16.85,16.83,16.84,83966.0,14.895,14.9039,14.8862,14.895,83966.0
2015-08-17 11:10:00,16.84,16.86,16.83,16.83,198581.0,14.895,14.9127,14.8862,14.8862,198581.0
2015-08-17 11:15:00,16.83,16.84,16.79,16.8,291677.0,14.8862,14.895,14.8508,14.8596,291677.0
2015-08-17 11:20:00,16.8,16.88,16.8,16.88,101628.0,14.8596,14.9304,14.8596,14.9304,101628.0
2015-08-17 11:25:00,16.88,16.9,16.86,16.87,163071.0,14.9304,14.9481,14.9127,14.9215,163071.0
2015-08-17 11:30:00,16.86,16.91,16.86,16.91,116859.0,14.9127,14.9569,14.9127,14.9569,116859.0
2015-08-17 11:35:00,16.9,16.93,16.89,16.91,173868.0,14.9481,14.9746,14.9392,14.9569,173868.0
2015-08-17 11:40:00,16.91,16.92,16.89,16.89,70425.0,14.9569,14.9658,14.9392,14.9392,70425.0
2015-08-17 11:45:00,16.89,16.94,16.89,16.92,121142.0,14.9392,14.9835,14.9392,14.9658,121142.0
2015-08-17 11:50:00,16.92,16.92,16.84,16.84,95023.0,14.9658,14.9658,14.895,14.895,95023.0
2015-08-17 11:55:00,16.85,16.88,16.83,16.88,157018.0,14.9039,14.9304,14.8862,14.9304,157018.0
2015-08-17 12:00:00,16.88,16.9,16.87,16.89,36885.0,14.9304,14.9481,14.9215,14.9392,36885.0
2015-08-17 12:05:00,16.9,16.92,16.86,16.87,102751.0,14.9481,14.9658,14.9127,14.9215,102751.0
2015-08-17 12:10:00,16.86,16.88,16.86,16.87,41846.0,14.9127,14.9304,14.9127,14.9215,41846.0
2015-08-17 12:15:00,16.88,16.88,16.84,16.84,79886.0,14.9304,14.9304,14.895,14.895,79886.0
2015-08-17 12:20:00,16.84,16.92,16.84,16.92,86680.0,14.895,14.9658,14.895,14.9658,86680.0
2015-08-17 12:25:00,16.92,16.93,16.89,16.93,137241.0,14.9658,14.9746,14.9392,14.9746,137241.0
2015-08-17 12:30:00,16.92,16.94,16.88,16.91,283598.0,14.9658,14.9835,14.9304,14.9569,283598.0
2015-08-17 12:35:00,16.91,16.94,16.89,16.92,282861.0,14.9569,14.9835,14.9392,14.9658,282861.0
2015-08-17 12:40:00,16.93,16.94,16.92,16.94,88018.0,14.9746,14.9835,14.9658,14.9835,88018.0
2015-08-17 12:45:00,16.94,16.94,16.92,16.94,72135.0,14.9835,14.9835,14.9658,14.9835,72135.0
2015-08-17 12:50:00,16.94,16.95,16.93,16.94,61238.0,14.9835,14.9923,14.9746,14.9835,61238.0
2015-08-17 12:55:00,16.95,16.96,16.93,16.94,284141.0,14.9923,15.0011,14.9746,14.9835,284141.0
2015-08-17 13:00:00,16.94,16.95,16.94,16.95,47587.0,14.9835,14.9923,14.9835,14.9923,47587.0
2015-08-17 13:05:00,16.95,16.95,16.94,16.95,48224.0,14.9923,14.9923,14.9835,14.9923,48224.0
2015-08-17 13:10:00,16.94,16.95,16.94,16.94,40558.0,14.9835,14.9923,14.9835,14.9835,40558.0
2015-08-17 13:15:00,16.94,16.97,16.94,16.96,191362.0,14.9835,15.01,14.9835,15.0011,191362.0
2015-08-17 13:20:00,16.97,16.97,16.96,16.97,29002.0,15.01,15.01,15.0011,15.01,29002.0
2015-08-17 13:25:00,16.97,16.97,16.96,16.97,66411.0,15.01,15.01,15.0011,15.01,66411.0
2015-08-17 13:30:00,16.96,16.97,16.9,16.9,126783.0,15.0011,15.01,14.9481,14.9481,126783.0
2015-08-17 13:35:00,16.9,16.92,16.9,16.9,147080.0,14.9481,14.9658,14.9481,14.9481,147080.0
2015-08-17 13:40:00,16.9,16.91,16.88,16.88,76922.0,14.9481,14.9569,14.9304,14.9304,76922.0
2015-08-17 13:45:00,16.88,16.91,16.88,16.89,124421.0,14.9304,14.9569,14.9304,14.9392,124421.0
2015-08-17 13:50:00,16.88,16.92,16.88,16.9,130149.0,14.9304,14.9658,14.9304,14.9481,130149.0
2015-08-17 13:55:00,16.91,16.92,16.9,16.92,65691.0,14.9569,14.9658,14.9481,14.9658,65691.0
2015-08-17 14:00:00,16.92,16.94,16.92,16.94,104507.0,14.9658,14.9835,14.9658,14.9835,104507.0
2015-08-17 14:05:00,16.94,16.98,16.93,16.96,258836.0,14.9835,15.0188,14.9746,15.0011,258836.0
2015-08-17 14:10:00,16.95,16.98,16.95,16.96,111901.0,14.9923,15.0188,14.9923,15.0011,111901.0
2015-08-17 14:15:00,16.96,16.97,16.93,16.96,126797.0,15.0011,15.01,14.9746,15.0011,126797.0
2015-08-17 14:20:00,16.97,16.98,16.97,16.98,40851.0,15.01,15.0188,15.01,15.0188,40851.0
2015-08-17 14:25:00,16.97,16.99,16.97,16.99,83332.0,15.01,15.0277,15.01,15.0277,83332.0
2015-08-17 14:30:00,16.98,16.99,16.95,16.96,146473.0,15.0188,15.0277,14.9923,15.0011,146473.0
2015-08-17 14:35:00,16.96,17.0,16.96,16.98,169047.0,15.0011,15.0365,15.0011,15.0188,169047.0
2015-08-17 14:40:00,16.99,17.0,16.98,17.0,74698.0,15.0277,15.0365,15.0188,15.0365,74698.0
2015-08-17 14:45:00,16.99,17.03,16.99,17.01,349955.0,15.0277,15.0631,15.0277,15.0454,349955.0
2015-08-17 14:50:00,17.01,17.02,17.0,17.01,109022.0,15.0454,15.0542,15.0365,15.0454,109022.0
2015-08-17 14:55:00,17.0,17.04,17.0,17.03,97495.0,15.0365,15.0719,15.0365,15.0631,97495.0
2015-08-17 15:00:00,17.03,17.04,17.03,17.04,79819.0,15.0631,15.0719,15.0631,15.0719,79819.0
2015-08-17 15:05:00,17.03,17.04,17.0,17.03,211524.0,15.0631,15.0719,15.0365,15.0631,211524.0
2015-08-17 15:10:00,17.03,17.03,16.97,16.99,246641.0,15.0631,15.0631,15.01,15.0277,246641.0
2015-08-17 15:15:00,16.99,17.03,16.98,17.0,205328.0,15.0277,15.0631,15.0188,15.0365,205328.0
2015-08-17 15:20:00,17.0,17.01,17.0,17.0,61789.0,15.0365,15.0454,15.0365,15.0365,61789.0
2015-08-17 15:25:00,17.0,17.01,16.98,16.98,138038.0,15.0365,15.0454,15.0188,15.0188,138038.0
2015-08-17 15:30:00,16.99,17.03,16.98,17.01,311619.0,15.0277,15.0631,15.0188,15.0454,311619.0
2015-08-17 15:35:00,17.0,17.01,16.99,16.99,136114.0,15.0365,15.0454,15.0277,15.0277,136114.0
2015-08-17 15:40:00,16.99,17.03,16.99,17.02,271254.0,15.0277,15.0631,15.0277,15.0542,271254.0
2015-08-17 15:45:00,17.01,17.02,17.0,17.02,250381.0,15.0454,15.0542,15.0365,15.0542,250381.0
2015-08-17 15:50:00,17.01,17.06,17.0,17.06,510222.0,15.0454,15.0896,15.0365,15.0896,510222.0
2015-08-17 15:55:00,17.05,17.06,17.03,17.03,722083.0,15.0808,15.0896,15.0631,15.0631,722083.0
2015-08-18 09:30:00,16.96,16.96,16.84,16.9,387871.0,15.0919,15.0919,14.9851,15.0385,387871.0
2015-08-18 09:35:00,16.91,16.91,16.79,16.87,239176.0,15.0474,15.0474,14.9406,15.0118,239176.0
2015-08-18 09:40:00,16.86,16.87,16.8,16.85,210338.0,15.0029,15.0118,14.9495,14.994,210338.0
2015-08-18 09:45:00,16.85,16.85,16.81,16.81,133280.0,14.994,14.994,14.9584,14.9584,133280.0
2015-08-18 09:50:00,16.82,16.83,16.75,16.8,284708.0,14.9673,14.9762,14.905,14.9495,284708.0
2015-08-18 09:55:00,16.8,16.81,16.78,16.79,74339.0,14.9495,14.9584,14.9317,14.9406,74339.0
2015-08-18 10:00:00,16.79,16.79,16.71,16.77,252411.0,14.9406,14.9406,14.8694,14.9228,252411.0
2015-08-18 10:05:00,16.77,16.78,16.75,16.77,123641.0,14.9228,14.9317,14.905,14.9228,123641.0
2015-08-18 10:10:00,16.77,16.77,16.72,16.73,224283.0,14.9228,14.9228,14.8783,14.8872,224283.0
2015-08-18 10:15:00,16.73,16.77,16.71,16.77,138596.0,14.8872,14.9228,14.8694,14.9228,138596.0
2015-08-18 10:20:00,16.77,16.79,16.76,16.77,95367.0,14.9228,14.9406,14.9139,14.9228,95367.0
2015-08-18 10:25:00,16.77,16.78,16.74,16.76,116749.0,14.9228,14.9317,14.8961,14.9139,116749.0
2015-08-18 10:30:00,16.75,16.79,16.75,16.77,125415.0,14.905,14.9406,14.905,14.9228,125415.0
2015-08-18 10:35:00,16.78,16.78,16.74,16.76,122580.0,14.9317,14.9317,14.8961,14.9139,122580.0
2015-08-18 10:40:00,16.76,16.77,16.72,16.72,117633.0,14.9139,14.9228,14.8783,14.8783,117633.0
2015-08-18 10:45:00,16.72,16.76,16.72,16.74,115222.0,14.8783,14.9139,14.8783,14.8961,115222.0
2015-08-18 10:50:00,16.74,16.75,16.7,16.73,200223.0,14.8961,14.905,14.8605,14.8872,200223.0
2015-08-18 10:55:00,16.73,16.77,16.72,16.77,209718.0,14.8872,14.9228,14.8783,14.9228,209718.0
2015-08-18 11:00:00,16.77,16.78,16.75,16.76,325560.0,14.9228,14.9317,14.905,14.9139,325560.0
2015-08-18 11:05:00,16.77,16.77,16.74,16.77,247945.0,14.9228,14.9228,14.8961,14.9228,247945.0
2015-08-18 11:10:00,16.76,16.78,16.74,16.78,142407.0,14.9139,14.9317,14.8961,14.9317,142407.0
2015-08-18 11:15:00,16.78,16.78,16.75,16.76,135018.0,14.9317,14.9317,14.905,14.9139,135018.0
2015-08-18 11:20:00,16.76,16.78,16.75,16.75,138903.0,14.9139,14.9317,14.905,14.905,138903.0
2015-08-18 11:25:00,16.75,16.78,16.75,16.77,166915.0,14.905,14.9317,14.905,14.9228,166915.0
2015-08-18 11:30:00,16.77,16.78,16.75,16.75,154062.0,14.9228,14.9317,14.905,14.905,154062.0
2015-08-18 11:35:00,16.75,16.76,16.74,16.75,338947.0,14.905,14.9139,14.8961,14.905,338947.0
2015-08-18 11:40:00,16.74,16.76,16.73,16.75,190554.0,14.8961,14.9139,14.8872,14.905,190554.0
2015-08-18 11:45:00,16.74,16.75,16.7,16.72,90223.0,14.8961,14.905,14.8605,14.8783,90223.0
2015-08-18 11:50:00,16.73,16.75,16.72,16.72,152903.0,14.8872,14.905,14.8783,14.8783,152903.0
2015-08-18 11:55:00,16.73,16.73,16.7,16.7,59478.0,14.8872,14.8872,14.8605,14.8605,59478.0
2015-08-18 12:00:00,16.71,16.72,16.71,16.71,46891.0,14.8694,14.8783,14.8694,14.8694,46891.0
2015-08-18 12:05:00,16.71,16.72,16.71,16.71,24302.0,14.8694,14.8783,14.8694,14.8694,24302.0
2015-08-18 12:10:00,16.71,16.72,16.71,16.71,85007.0,14.8694,14.8783,14.8694,14.8694,85007.0
2015-08-18 12:15:00,16.71,16.72,16.69,16.7,73761.0,14.8694,14.8783,14.8516,14.8605,73761.0
2015-08-18 12:20:00,16.69,16.7,16.65,16.66,77119.0,14.8516,14.8605,14.816,14.8249,77119.0
2015-08-18 12:25:00,16.65,16.69,16.65,16.69,101086.0,14.816,14.8516,14.816,14.8516,101086.0
2015-08-18 12:30:00,16.69,16.69,16.67,16.67,42624.0,14.8516,14.8516,14.8338,14.8338,42624.0
2015-08-18 12:35:00,16.67,16.68,16.67,16.67,31620.0,14.8338,14.8427,14.8338,14.8338,31620.0
2015-08-18 12:40:00,16.67,16.68,16.65,16.65,61048.0,14.8338,14.8427,14.816,14.816,61048.0
2015-08-18 12:45:00,16.65,16.66,16.65,16.65,32963.0,14.816,14.8249,14.816,14.816,32963.0
2015-08-18 12:50:00,16.65,16.66,16.64,16.64,63770.0,14.816,14.8249,14.8071,14.8071,63770.0
2015-08-18 12:55:00,16.64,16.65,16.61,16.61,84782.0,14.8071,14.816,14.7805,14.7805,84782.0
2015-08-18 13:00:00,16.62,16.63,16.6,16.61,102218.0,14.7893,14.7982,14.7716,14.7805,102218.0
2015-08-18 13:05:00,16.61,16.64,16.61,16.64,222299.0,14.7805,14.8071,14.7805,14.8071,222299.0
2015-08-18 13:10:00,16.64,16.64,16.6,16.61,67527.0,14.8071,14.8071,14.7716,14.7805,67527.0
2015-08-18 13:15:00,16.61,16.61,16.59,16.59,50029.0,14.7805,14.7805,14.7627,14.7627,50029.0
2015-08-18 13:20:00,16.59,16.6,16.59,16.59,47863.0,14.7627,14.7716,14.7627,14.7627,47863.0
2015-08-18 13:25:00,16.59,16.6,16.57,16.57,297087.0,14.7627,14.7716,14.7449,14.7449,297087.0
2015-08-18 13:30:00,16.58,16.58,16.55,16.55,61698.0,14.7538,14.7538,14.7271,14.7271,61698.0
2015-08-18 13:35:00,16.55,16.56,16.53,16.55,105649.0,14.7271,14.736,14.7093,14.7271,105649.0
2015-08-18 13:40:00,16.55,16.56,16.54,16.54,108894.0,14.7271,14.736,14.7182,14.7182,108894.0
2015-08-18 13:45:00,16.54,16.57,16.53,16.54,112800.0,14.7182,14.7449,14.7093,14.7182,112800.0
2015-08-18 13:50:00,16.54,16.56,16.51,16.54,187377.0,14.7182,14.736,14.6915,14.7182,187377.0
2015-08-18 13:55:00,16.54,16.54,16.52,16.53,56693.0,14.7182,14.7182,14.7004,14.7093,56693.0
2015-08-18 14:00:00,16.53,16.53,16.47,16.51,579115.0,14.7093,14.7093,14.6559,14.6915,579115.0
2015-08-18 14:05:00,16.51,16.51,16.47,16.5,185311.0,14.6915,14.6915,14.6559,14.6826,185311.0
2015-08-18 14:10:00,16.5,16.53,16.5,16.53,71152.0,14.6826,14.7093,14.6826,14.7093,71152.0
2015-08-18 14:15:00,16.53,16.53,16.5,16.52,808650.0,14.7093,14.7093,14.6826,14.7004,808650.0
2015-08-18 14:20:00,16.52,16.57,16.51,16.55,544620.0,14.7004,14.7449,14.6915,14.7271,544620.0
2015-08-18 14:25:00,16.55,16.6,16.55,16.59,334842.0,14.7271,14.7716,14.7271,14.7627,334842.0
2015-08-18 14:30:00,16.59,16.62,16.57,16.58,434860.0,14.7627,14.7893,14.7449,14.7538,434860.0
2015-08-18 14:35:00,16.58,16.6,16.57,16.59,198524.0,14.7538,14.7716,14.7449,14.7627,198524.0
2015-08-18 14:40:00,16.59,16.6,16.57,16.57,85269.0,14.7627,14.7716,14.7449,14.7449,85269.0
2015-08-18 14:45:00,16.57,16.58,16.53,16.54,207383.0,14.7449,14.7538,14.7093,14.7182,207383.0
2015-08-18 14:50:00,16.54,16.55,16.5,16.5,134842.0,14.7182,14.7271,14.6826,14.6826,134842.0
2015-08-18 14:55:00,16.5,16.51,16.47,16.48,238201.0,14.6826,14.6915,14.6559,14.6648,238201.0
2015-08-18 15:00:00,16.48,16.49,16.46,16.47,170649.0,14.6648,14.6737,14.647,14.6559,170649.0
2015-08-18 15:05:00,16.48,16.53,16.47,16.51,318157.0,14.6648,14.7093,14.6559,14.6915,318157.0
2015-08-18 15:10:00,16.51,16.54,16.51,16.54,187202.0,14.6915,14.7182,14.6915,14.7182,187202.0
2015-08-18 15:15:00,16.54,16.55,16.53,16.54,95031.0,14.7182,14.7271,14.7093,14.7182,95031.0
2015-08-18 15:20:00,16.55,16.56,16.54,16.55,274638.0,14.7271,14.736,14.7182,14.7271,274638.0
2015-08-18 15:25:00,16.55,16.57,16.54,16.56,234927.0,14.7271,14.7449,14.7182,14.736,234927.0
2015-08-18 15:30:00,16.57,16.57,16.55,16.55,190190.0,14.7449,14.7449,14.7271,14.7271,190190.0
2015-08-18 15:35:00,16.55,16.57,16.55,16.57,238993.0,14.7271,14.7449,14.7271,14.7449,238993.0
2015-08-18 15:40:00,16.57,16.57,16.5,16.5,305173.0,14.7449,14.7449,14.6826,14.6826,305173.0
2015-08-18 15:45:00,16.5,16.52,16.49,16.52,210188.0,14.6826,14.7004,14.6737,14.7004,210188.0
2015-08-18 15:50:00,16.52,16.52,16.5,16.5,278868.0,14.7004,14.7004,14.6826,14.6826,278868.0
2015-08-18 15:55:00,16.51,16.54,16.5,16.53,720376.0,14.6915,14.7182,14.6826,14.7093,720376.0
2015-08-19 09:30:00,16.44,16.59,16.44,16.58,261953.0,14.6292,14.7627,14.6292,14.7538,261953.0
2015-08-19 09:35:00,16.57,16.59,16.48,16.5,294234.0,14.7449,14.7627,14.6648,14.6826,294234.0
2015-08-19 09:40:00,16.51,16.53,16.47,16.53,234210.0,14.6915,14.7093,14.6559,14.7093,234210.0
2015-08-19 09:45:00,16.53,16.55,16.49,16.5,399938.0,14.7093,14.7271,14.6737,14.6826,399938.0
2015-08-19 09:50:00,16.5,16.5,16.44,16.47,280197.0,14.6826,14.6826,14.6292,14.6559,280197.0
2015-08-19 09:55:00,16.47,16.51,16.46,16.48,131122.0,14.6559,14.6915,14.647,14.6648,131122.0
2015-08-19 10:00:00,16.48,16.53,16.45,16.5,404091.0,14.6648,14.7093,14.6381,14.6826,404091.0
2015-08-19 10:05:00,16.5,16.52,16.47,16.49,221241.0,14.6826,14.7004,14.6559,14.6737,221241.0
2015-08-19 10:10:00,16.49,16.5,16.48,16.5,132707.0,14.6737,14.6826,14.6648,14.6826,132707.0
2015-08-19 10:15:00,16.5,16.52,16.48,16.5,105640.0,14.6826,14.7004,14.6648,14.6826,105640.0
2015-08-19 10:20:00,16.49,16.51,16.48,16.51,47681.0,14.6737,14.6915,14.6648,14.6915,47681.0
2015-08-19 10:25:00,16.5,16.5,16.47,16.47,76767.0,14.6826,14.6826,14.6559,14.6559,76767.0
2015-08-19 10:30:00,16.47,16.48,16.45,16.46,61320.0,14.6559,14.6648,14.6381,14.647,61320.0
2015-08-19 10:35:00,16.47,16.47,16.4,16.41,86971.0,14.6559,14.6559,14.5936,14.6025,86971.0
2015-08-19 10:40:00,16.42,16.43,16.37,16.39,104875.0,14.6114,14.6203,14.5669,14.5847,104875.0
2015-08-19 10:45:00,16.39,16.43,16.37,16.43,77306.0,14.5847,14.6203,14.5669,14.6203,77306.0
2015-08-19 10:50:00,16.43,16.43,16.4,16.41,92442.0,14.6203,14.6203,14.5936,14.6025,92442.0
2015-08-19 10:55:00,16.4,16.43,16.39,16.41,114795.0,14.5936,14.6203,14.5847,14.6025,114795.0
2015-08-19 11:00:00,16.41,16.45,16.4,16.4,115944.0,14.6025,14.6381,14.5936,14.5936,115944.0
2015-08-19 11:05:00,16.4,16.42,16.38,16.4,100350.0,14.5936,14.6114,14.5758,14.5936,100350.0
2015-08-19 11:10:00,16.4,16.41,16.37,16.39,125008.0,14.5936,14.6025,14.5669,14.5847,125008.0
2015-08-19 11:15:00,16.38,16.38,16.35,16.35,93747.0,14.5758,14.5758,14.5491,14.5491,93747.0
2015-08-19 11:20:00,16.36,16.38,16.32,16.33,155177.0,14.558,14.5758,14.5224,14.5313,155177.0
2015-08-19 11:25:00,16.33,16.33,16.28,16.29,203896.0,14.5313,14.5313,14.4868,14.4957,203896.0
2015-08-19 11:30:00,16.29,16.3,16.27,16.3,115186.0,14.4957,14.5046,14.4779,14.5046,115186.0
2015-08-19 11:35:00,16.3,16.34,16.3,16.34,115065.0,14.5046,14.5402,14.5046,14.5402,115065.0
2015-08-19 11:40:00,16.34,16.35,16.27,16.28,102741.0,14.5402,14.5491,14.4779,14.4868,102741.0
2015-08-19 11:45:00,16.28,16.3,16.23,16.25,201201.0,14.4868,14.5046,14.4423,14.4601,201201.0
2015-08-19 11:50:00,16.25,16.31,16.24,16.3,74842.0,14.4601,14.5135,14.4512,14.5046,74842.0
2015-08-19 11:55:00,16.31,16.33,16.3,16.3,92495.0,14.5135,14.5313,14.5046,14.5046,92495.0
2015-08-19 12:00:00,16.3,16.34,16.29,16.3,107784.0,14.5046,14.5402,14.4957,14.5046,107784.0
2015-08-19 12:05:00,16.3,16.31,16.28,16.3,349454.0,14.5046,14.5135,14.4868,14.5046,349454.0
2015-08-19 12:10:00,16.3,16.31,16.27,16.27,178094.0,14.5046,14.5135,14.4779,14.4779,178094.0
2015-08-19 12:15:00,16.27,16.3,16.26,16.29,83650.0,14.4779,14.5046,14.469,14.4957,83650.0
2015-08-19 12:20:00,16.3,16.34,16.29,16.33,34607.0,14.5046,14.5402,14.4957,14.5313,34607.0
2015-08-19 12:25:00,16.33,16.35,16.31,16.32,163400.0,14.5313,14.5491,14.5135,14.5224,163400.0
2015-08-19 12:30:00,16.32,16.38,16.31,16.38,135715.0,14.5224,14.5758,14.5135,14.5758,135715.0
2015-08-19 12:35:00,16.38,16.38,16.33,16.35,91846.0,14.5758,14.5758,14.5313,14.5491,91846.0
2015-08-19 12:40:00,16.35,16.38,16.34,16.35,271532.0,14.5491,14.5758,14.5402,14.5491,271532.0
2015-08-19 12:45:00,16.35,16.37,16.35,16.36,206769.0,14.5491,14.5669,14.5491,14.558,206769.0
2015-08-19 12:50:00,16.35,16.37,16.32,16.35,328941.0,14.5491,14.5669,14.5224,14.5491,328941.0
2015-08-19 12:55:00,16.35,16.37,16.33,16.37,44712.0,14.5491,14.5669,14.5313,14.5669,44712.0
2015-08-19 13:00:00,16.37,16.42,16.36,16.42,118483.0,14.5669,14.6114,14.558,14.6114,118483.0
2015-08-19 13:05:00,16.42,16.43,16.39,16.39,89014.0,14.6114,14.6203,14.5847,14.5847,89014.0
2015-08-19 13:10:00,16.39,16.41,16.39,16.39,77705.0,14.5847,14.6025,14.5847,14.5847,77705.0
2015-08-19 13:15:00,16.39,16.42,16.38,16.41,60116.0,14.5847,14.6114,14.5758,14.6025,60116.0
2015-08-19 13:20:00,16.41,16.42,16.38,16.4,77239.0,14.6025,14.6114,14.5758,14.5936,77239.0
2015-08-19 13:25:00,16.39,16.4,16.34,16.34,75929.0,14.5847,14.5936,14.5402,14.5402,75929.0
2015-08-19 13:30:00,16.34,16.38,16.34,16.37,47925.0,14.5402,14.5758,14.5402,14.5669,47925.0
2015-08-19 13:35:00,16.36,16.38,16.33,16.37,162718.0,14.558,14.5758,14.5313,14.5669,162718.0
2015-08-19 13:40:00,16.38,16.45,16.37,16.44,120307.0,14.5758,14.6381,14.5669,14.6292,120307.0
2015-08-19 13:45:00,16.44,16.48,16.42,16.46,123766.0,14.6292,14.6648,14.6114,14.647,123766.0
2015-08-19 13:50:00,16.45,16.48,16.44,16.47,56060.0,14.6381,14.6648,14.6292,14.6559,56060.0
2015-08-19 13:55:00,16.48,16.48,16.44,16.47,113051.0,14.6648,14.6648,14.6292,14.6559,113051.0
2015-08-19 14:00:00,16.46,16.53,16.45,16.51,150703.0,14.647,14.7093,14.6381,14.6915,150703.0
2015-08-19 14:05:00,16.51,16.58,16.49,16.57,293480.0,14.6915,14.7538,14.6737,14.7449,293480.0
2015-08-19 14:10:00,16.57,16.64,16.57,16.6,276527.0,14.7449,14.8071,14.7449,14.7716,276527.0
2015-08-19 14:15:00,16.59,16.66,16.58,16.64,460720.0,14.7627,14.8249,14.7538,14.8071,460720.0
2015-08-19 14:20:00,16.64,16.65,16.63,16.64,35493.0,14.8071,14.816,14.7982,14.8071,35493.0
2015-08-19 14:25:00,16.65,16.65,16.61,16.62,119919.0,14.816,14.816,14.7805,14.7893,119919.0
2015-08-19 14:30:00,16.62,16.63,16.56,16.56,116897.0,14.7893,14.7982,14.736,14.736,116897.0
2015-08-19 14:35:00,16.57,16.59,16.56,16.57,84943.0,14.7449,14.7627,14.736,14.7449,84943.0
2015-08-19 14:40:00,16.57,16.58,16.52,16.54,111869.0,14.7449,14.7538,14.7004,14.7182,111869.0
2015-08-19 14:45:00,16.54,16.54,16.51,16.52,119106.0,14.7182,14.7182,14.6915,14.7004,119106.0
2015-08-19 14:50:00,16.52,16.54,16.5,16.54,115199.0,14.7004,14.7182,14.6826,14.7182,115199.0
2015-08-19 14:55:00,16.54,16.54,16.47,16.47,163347.0,14.7182,14.7182,14.6559,14.6559,163347.0
2015-08-19 15:00:00,16.47,16.5,16.45,16.48,371963.0,14.6559,14.6826,14.6381,14.6648,371963.0
2015-08-19 15:05:00,16.48,16.54,16.48,16.53,116311.0,14.6648,14.7182,14.6648,14.7093,116311.0
2015-08-19 15:10:00,16.53,16.53,16.48,16.48,153318.0,14.7093,14.7093,14.6648,14.6648,153318.0
2015-08-19 15:15:00,16.49,16.49,16.45,16.47,183496.0,14.6737,14.6737,14.6381,14.6559,183496.0
2015-08-19 15:20:00,16.47,16.52,16.45,16.52,210354.0,14.6559,14.7004,14.6381,14.7004,210354.0
2015-08-19 15:25:00,16.52,16.52,16.49,16.49,98528.0,14.7004,14.7004,14.6737,14.6737,98528.0
2015-08-19 15:30:00,16.49,16.53,16.49,16.51,162088.0,14.6737,14.7093,14.6737,14.6915,162088.0
2015-08-19 15:35:00,16.5,16.52,16.47,16.48,230832.0,14.6826,14.7004,14.6559,14.6648,230832.0
2015-08-19 15:40:00,16.47,16.52,16.47,16.5,254429.0,14.6559,14.7004,14.6559,14.6826,254429.0
2015-08-19 15:45:00,16.5,16.51,16.48,16.51,469952.0,14.6826,14.6915,14.6648,14.6915,469952.0
2015-08-19 15:50:00,16.51,16.51,16.47,16.48,312620.0,14.6915,14.6915,14.6559,14.6648,312620.0
2015-08-19 15:55:00,16.48,16.49,16.44,16.44,529801.0,14.6648,14.6737,14.6292,14.6292,529801.0
2015-08-20 09:30:00,16.31,16.34,16.22,16.25,295217.0,14.5135,14.5402,14.4334,14.4601,295217.0
2015-08-20 09:35:00,16.26,16.31,16.21,16.29,208560.0,14.469,14.5135,14.4245,14.4957,208560.0
2015-08-20 09:40:00,16.29,16.35,16.27,16.33,214526.0,14.4957,14.5491,14.4779,14.5313,214526.0
2015-08-20 09:45:00,16.33,16.35,16.29,16.33,237548.0,14.5313,14.5491,14.4957,14.5313,237548.0
2015-08-20 09:50:00,16.34,16.37,16.31,16.37,183208.0,14.5402,14.5669,14.5135,14.5669,183208.0
2015-08-20 09:55:00,16.37,16.37,16.26,16.29,128149.0,14.5669,14.5669,14.469,14.4957,128149.0
2015-08-20 10:00:00,16.28,16.31,16.27,16.29,120261.0,14.4868,14.5135,14.4779,14.4957,120261.0
2015-08-20 10:05:00,16.28,16.29,16.26,16.27,130318.0,14.4868,14.4957,14.469,14.4779,130318.0
2015-08-20 10:10:00,16.27,16.31,16.25,16.3,163764.0,14.4779,14.5135,14.4601,14.5046,163764.0
2015-08-20 10:15:00,16.3,16.3,16.25,16.25,230042.0,14.5046,14.5046,14.4601,14.4601,230042.0
2015-08-20 10:20:00,16.25,16.27,16.23,16.24,220801.0,14.4601,14.4779,14.4423,14.4512,220801.0
2015-08-20 10:25:00,16.23,16.28,16.22,16.28,232119.0,14.4423,14.4868,14.4334,14.4868,232119.0
2015-08-20 10:30:00,16.28,16.29,16.26,16.27,146053.0,14.4868,14.4957,14.469,14.4779,146053.0
2015-08-20 10:35:00,16.27,16.32,16.26,16.31,142680.0,14.4779,14.5224,14.469,14.5135,142680.0
2015-08-20 10:40:00,16.31,16.34,16.3,16.33,105041.0,14.5135,14.5402,14.5046,14.5313,105041.0
2015-08-20 10:45:00,16.34,16.37,16.33,16.34,70027.0,14.5402,14.5669,14.5313,14.5402,70027.0
2015-08-20 10:50:00,16.35,16.36,16.31,16.33,126176.0,14.5491,14.558,14.5135,14.5313,126176.0
2015-08-20 10:55:00,16.34,16.34,16.29,16.3,65023.0,14.5402,14.5402,14.4957,14.5046,65023.0
2015-08-20 11:00:00,16.3,16.33,16.29,16.32,110392.0,14.5046,14.5313,14.4957,14.5224,110392.0
2015-08-20 11:05:00,16.32,16.32,16.28,16.29,166280.0,14.5224,14.5224,14.4868,14.4957,166280.0
2015-08-20 11:10:00,16.29,16.3,16.27,16.28,123027.0,14.4957,14.5046,14.4779,14.4868,123027.0
2015-08-20 11:15:00,16.28,16.29,16.26,16.27,53002.0,14.4868,14.4957,14.469,14.4779,53002.0
2015-08-20 11:20:00,16.27,16.31,16.26,16.3,73825.0,14.4779,14.5135,14.469,14.5046,73825.0
2015-08-20 11:25:00,16.31,16.33,16.3,16.3,68011.0,14.5135,14.5313,14.5046,14.5046,68011.0
2015-08-20 11:30:00,16.31,16.32,16.29,16.3,69951.0,14.5135,14.5224,14.4957,14.5046,69951.0
2015-08-20 11:35:00,16.29,16.31,16.27,16.3,82210.0,14.4957,14.5135,14.4779,14.5046,82210.0
2015-08-20 11:40:00,16.3,16.32,16.29,16.31,32258.0,14.5046,14.5224,14.4957,14.5135,32258.0
2015-08-20 11:45:00,16.31,16.33,16.3,16.32,50145.0,14.5135,14.5313,14.5046,14.5224,50145.0
2015-08-20 11:50:00,16.32,16.32,16.28,16.28,108516.0,14.5224,14.5224,14.4868,14.4868,108516.0
2015-08-20 11:55:00,16.29,16.3,16.28,16.28,347472.0,14.4957,14.5046,14.4868,14.4868,347472.0
2015-08-20 12:00:00,16.29,16.29,16.24,16.24,117272.0,14.4957,14.4957,14.4512,14.4512,117272.0
2015-08-20 12:05:00,16.24,16.25,16.22,16.25,81829.0,14.4512,14.4601,14.4334,14.4601,81829.0
2015-08-20 12:10:00,16.25,16.25,16.21,16.21,47720.0,14.4601,14.4601,14.4245,14.4245,47720.0
2015-08-20 12:15:00,16.21,16.21,16.18,16.2,103369.0,14.4245,14.4245,14.3978,14.4156,103369.0
2015-08-20 12:20:00,16.2,16.2,16.16,16.19,126907.0,14.4156,14.4156,14.38,14.4067,126907.0
2015-08-20 12:25:00,16.18,16.2,16.18,16.19,49771.0,14.3978,14.4156,14.3978,14.4067,49771.0
2015-08-20 12:30:00,16.19,16.21,16.17,16.18,92436.0,14.4067,14.4245,14.3889,14.3978,92436.0
2015-08-20 12:35:00,16.18,16.21,16.17,16.18,53941.0,14.3978,14.4245,14.3889,14.3978,53941.0
2015-08-20 12:40:00,16.18,16.19,16.16,16.17,91900.0,14.3978,14.4067,14.38,14.3889,91900.0
2015-08-20 12:45:00,16.16,16.17,16.13,16.14,178906.0,14.38,14.3889,14.3533,14.3622,178906.0
2015-08-20 12:50:00,16.14,16.15,16.1,16.1,279241.0,14.3622,14.3711,14.3266,14.3266,279241.0
2015-08-20 12:55:00,16.1,16.11,16.08,16.1,191084.0,14.3266,14.3355,14.3088,14.3266,191084.0
2015-08-20 13:00:00,16.1,16.12,16.09,16.1,60385.0,14.3266,14.3444,14.3177,14.3266,60385.0
2015-08-20 13:05:00,16.1,16.11,16.08,16.08,109349.0,14.3266,14.3355,14.3088,14.3088,109349.0
2015-08-20 13:10:00,16.08,16.09,16.06,16.06,73441.0,14.3088,14.3177,14.291,14.291,73441.0
2015-08-20 13:15:00,16.06,16.08,16.06,16.07,85231.0,14.291,14.3088,14.291,14.2999,85231.0
2015-08-20 13:20:00,16.07,16.09,16.07,16.08,70545.0,14.2999,14.3177,14.2999,14.3088,70545.0
2015-08-20 13:25:00,16.09,16.11,16.07,16.1,158214.0,14.3177,14.3355,14.2999,14.3266,158214.0
2015-08-20 13:30:00,16.1,16.13,16.09,16.13,104139.0,14.3266,14.3533,14.3177,14.3533,104139.0
2015-08-20 13:35:00,16.12,16.14,16.1,16.1,120111.0,14.3444,14.3622,14.3266,14.3266,120111.0
2015-08-20 13:40:00,16.11,16.12,16.1,16.12,196045.0,14.3355,14.3444,14.3266,14.3444,196045.0
2015-08-20 13:45:00,16.12,16.16,16.12,16.15,92375.0,14.3444,14.38,14.3444,14.3711,92375.0
2015-08-20 13:50:00,16.15,16.16,16.12,16.13,125031.0,14.3711,14.38,14.3444,14.3533,125031.0
2015-08-20 13:55:00,16.12,16.13,16.12,16.13,14967.0,14.3444,14.3533,14.3444,14.3533,14967.0
2015-08-20 14:00:00,16.12,16.14,16.1,16.11,124020.0,14.3444,14.3622,14.3266,14.3355,124020.0
2015-08-20 14:05:00,16.1,16.11,16.09,16.1,175273.0,14.3266,14.3355,14.3177,14.3266,175273.0
2015-08-20 14:10:00,16.1,16.12,16.09,16.1,202961.0,14.3266,14.3444,14.3177,14.3266,202961.0
2015-08-20 14:15:00,16.1,16.1,16.06,16.08,129439.0,14.3266,14.3266,14.291,14.3088,129439.0
2015-08-20 14:20:00,16.07,16.1,16.06,16.09,180733.0,14.2999,14.3266,14.291,14.3177,180733.0
2015-08-20 14:25:00,16.09,16.1,16.05,16.06,159909.0,14.3177,14.3266,14.2821,14.291,159909.0
2015-08-20 14:30:00,16.07,16.07,16.03,16.03,187069.0,14.2999,14.2999,14.2643,14.2643,187069.0
2015-08-20 14:35:00,16.04,16.04,16.02,16.04,60693.0,14.2732,14.2732,14.2554,14.2732,60693.0
2015-08-20 14:40:00,16.04,16.04,15.99,16.02,246056.0,14.2732,14.2732,14.2287,14.2554,246056.0
2015-08-20 14:45:00,16.02,16.03,15.99,15.99,99366.0,14.2554,14.2643,14.2287,14.2287,99366.0
2015-08-20 14:50:00,16.0,16.02,15.98,16.0,203948.0,14.2376,14.2554,14.2198,14.2376,203948.0
2015-08-20 14:55:00,16.0,16.02,15.99,15.99,194158.0,14.2376,14.2554,14.2287,14.2287,194158.0
2015-08-20 15:00:00,16.0,16.03,15.97,16.03,179817.0,14.2376,14.2643,14.2109,14.2643,179817.0
2015-08-20 15:05:00,16.03,16.04,16.01,16.04,129050.0,14.2643,14.2732,14.2465,14.2732,129050.0
2015-08-20 15:10:00,16.04,16.04,16.0,16.03,127800.0,14.2732,14.2732,14.2376,14.2643,127800.0
2015-08-20 15:15:00,16.02,16.03,16.0,16.0,207608.0,14.2554,14.2643,14.2376,14.2376,207608.0
2015-08-20 15:20:00,16.0,16.01,15.99,16.01,214863.0,14.2376,14.2465,14.2287,14.2465,214863.0
2015-08-20 15:25:00,16.0,16.04,15.99,16.04,202185.0,14.2376,14.2732,14.2287,14.2732,202185.0
2015-08-20 15:30:00,16.04,16.07,16.03,16.07,160499.0,14.2732,14.2999,14.2643,14.2999,160499.0
2015-08-20 15:35:00,16.07,16.08,16.03,16.04,224353.0,14.2999,14.3088,14.2643,14.2732,224353.0
2015-08-20 15:40:00,16.03,16.07,16.01,16.07,172189.0,14.2643,14.2999,14.2465,14.2999,172189.0
2015-08-20 15:45:00,16.07,16.07,16.01,16.02,324114.0,14.2999,14.2999,14.2465,14.2554,324114.0
2015-08-20 15:50:00,16.02,16.03,16.0,16.0,340441.0,14.2554,14.2643,14.2376,14.2376,340441.0
2015-08-20 15:55:00,16.0,16.01,15.98,15.99,705370.0,14.2376,14.2465,14.2198,14.2287,705370.0
2015-08-21 09:30:00,15.82,15.92,15.79,15.9,824747.0,14.0775,14.1665,14.0508,14.1487,824747.0
2015-08-21 09:35:00,15.89,16.01,15.89,16.0,296963.0,14.1398,14.2465,14.1398,14.2376,296963.0
2015-08-21 09:40:00,16.0,16.04,15.98,16.0,322070.0,14.2376,14.2732,14.2198,14.2376,322070.0
2015-08-21 09:45:00,16.0,16.01,15.93,15.99,320887.0,14.2376,14.2465,14.1754,14.2287,320887.0
2015-08-21 09:50:00,15.98,15.99,15.94,15.99,281575.0,14.2198,14.2287,14.1842,14.2287,281575.0
2015-08-21 09:55:00,15.99,16.01,15.96,15.99,184082.0,14.2287,14.2465,14.202,14.2287,184082.0
2015-08-21 10:00:00,15.99,16.02,15.97,16.01,228269.0,14.2287,14.2554,14.2109,14.2465,228269.0
2015-08-21 10:05:00,16.01,16.04,15.94,15.97,230143.0,14.2465,14.2732,14.1842,14.2109,230143.0
2015-08-21 10:10:00,15.96,15.97,15.86,15.86,312216.0,14.202,14.2109,14.1131,14.1131,312216.0
2015-08-21 10:15:00,15.87,15.9,15.85,15.85,398127.0,14.122,14.1487,14.1042,14.1042,398127.0
2015-08-21 10:20:00,15.85,15.89,15.84,15.88,375805.0,14.1042,14.1398,14.0953,14.1309,375805.0
2015-08-21 10:25:00,15.88,15.88,15.84,15.85,336618.0,14.1309,14.1309,14.0953,14.1042,336618.0
2015-08-21 10:30:00,15.84,15.86,15.82,15.82,126890.0,14.0953,14.1131,14.0775,14.0775,126890.0
2015-08-21 10:35:00,15.83,15.83,15.78,15.82,307449.0,14.0864,14.0864,14.0419,14.0775,307449.0
2015-08-21 10:40:00,15.82,15.84,15.79,15.8,294689.0,14.0775,14.0953,14.0508,14.0597,294689.0
2015-08-21 10:45:00,15.8,15.82,15.78,15.8,142903.0,14.0597,14.0775,14.0419,14.0597,142903.0
2015-08-21 10:50:00,15.8,15.84,15.79,15.84,136342.0,14.0597,14.0953,14.0508,14.0953,136342.0
2015-08-21 10:55:00,15.83,15.84,15.78,15.8,174300.0,14.0864,14.0953,14.0419,14.0597,174300.0
2015-08-21 11:00:00,15.81,15.81,15.74,15.77,232700.0,14.0686,14.0686,14.0063,14.033,232700.0
2015-08-21 11:05:00,15.77,15.79,15.75,15.76,132625.0,14.033,14.0508,14.0152,14.0241,132625.0
2015-08-21 11:10:00,15.76,15.77,15.73,15.76,342259.0,14.0241,14.033,13.9974,14.0241,342259.0
2015-08-21 11:15:00,15.76,15.8,15.74,15.77,159864.0,14.0241,14.0597,14.0063,14.033,159864.0
2015-08-21 11:20:00,15.78,15.8,15.74,15.75,110122.0,14.0419,14.0597,14.0063,14.0152,110122.0
2015-08-21 11:25:00,15.75,15.76,15.73,15.74,212080.0,14.0152,14.0241,13.9974,14.0063,212080.0
2015-08-21 11:30:00,15.74,15.74,15.67,15.69,226583.0,14.0063,14.0063,13.944,13.9618,226583.0
2015-08-21 11:35:00,15.69,15.69,15.64,15.65,238727.0,13.9618,13.9618,13.9173,13.9262,238727.0
2015-08-21 11:40:00,15.65,15.66,15.62,15.66,348952.0,13.9262,13.9351,13.8995,13.9351,348952.0
2015-08-21 11:45:00,15.65,15.71,15.65,15.7,191505.0,13.9262,13.9796,13.9262,13.9707,191505.0
2015-08-21 11:50:00,15.71,15.72,15.68,15.69,186066.0,13.9796,13.9885,13.9529,13.9618,186066.0
2015-08-21 11:55:00,15.69,15.76,15.68,15.75,129154.0,13.9618,14.0241,13.9529,14.0152,129154.0
2015-08-21 12:00:00,15.75,15.76,15.72,15.75,221107.0,14.0152,14.0241,13.9885,14.0152,221107.0
2015-08-21 12:05:00,15.76,15.84,15.75,15.82,140770.0,14.0241,14.0953,14.0152,14.0775,140770.0
2015-08-21 12:10:00,15.81,15.83,15.76,15.77,95376.0,14.0686,14.0864,14.0241,14.033,95376.0
2015-08-21 12:15:00,15.76,15.78,15.75,15.76,66494.0,14.0241,14.0419,14.0152,14.0241,66494.0
2015-08-21 12:20:00,15.76,15.77,15.7,15.7,189438.0,14.0241,14.033,13.9707,13.9707,189438.0
2015-08-21 12:25:00,15.7,15.73,15.7,15.72,91479.0,13.9707,13.9974,13.9707,13.9885,91479.0
2015-08-21 12:30:00,15.72,15.77,15.71,15.74,137607.0,13.9885,14.033,13.9796,14.0063,137607.0
2015-08-21 12:35:00,15.74,15.76,15.73,15.73,63065.0,14.0063,14.0241,13.9974,13.9974,63065.0
2015-08-21 12:40:00,15.73,15.73,15.68,15.7,105573.0,13.9974,13.9974,13.9529,13.9707,105573.0
2015-08-21 12:45:00,15.7,15.74,15.68,15.72,131491.0,13.9707,14.0063,13.9529,13.9885,131491.0
2015-08-21 12:50:00,15.72,15.72,15.68,15.7,82999.0,13.9885,13.9885,13.9529,13.9707,82999.0
2015-08-21 12:55:00,15.7,15.7,15.66,15.66,95944.0,13.9707,13.9707,13.9351,13.9351,95944.0
2015-08-21 13:00:00,15.65,15.68,15.63,15.66,150337.0,13.9262,13.9529,13.9084,13.9351,150337.0
2015-08-21 13:05:00,15.66,15.66,15.63,15.66,82411.0,13.9351,13.9351,13.9084,13.9351,82411.0
2015-08-21 13:10:00,15.66,15.68,15.64,15.67,93236.0,13.9351,13.9529,13.9173,13.944,93236.0
2015-08-21 13:15:00,15.67,15.68,15.65,15.66,81113.0,13.944,13.9529,13.9262,13.9351,81113.0
2015-08-21 13:20:00,15.66,15.7,15.65,15.69,125224.0,13.9351,13.9707,13.9262,13.9618,125224.0
2015-08-21 13:25:00,15.69,15.71,15.68,15.71,144177.0,13.9618,13.9796,13.9529,13.9796,144177.0
2015-08-21 13:30:00,15.71,15.72,15.67,15.68,136029.0,13.9796,13.9885,13.944,13.9529,136029.0
2015-08-21 13:35:00,15.69,15.73,15.69,15.7,176869.0,13.9618,13.9974,13.9618,13.9707,176869.0
2015-08-21 13:40:00,15.7,15.76,15.69,15.73,297669.0,13.9707,14.0241,13.9618,13.9974,297669.0
2015-08-21 13:45:00,15.72,15.74,15.7,15.72,100673.0,13.9885,14.0063,13.9707,13.9885,100673.0
2015-08-21 13:50:00,15.72,15.73,15.68,15.71,103944.0,13.9885,13.9974,13.9529,13.9796,103944.0
2015-08-21 13:55:00,15.72,15.77,15.71,15.76,146404.0,13.9885,14.033,13.9796,14.0241,146404.0
2015-08-21 14:00:00,15.76,15.8,15.75,15.78,100644.0,14.0241,14.0597,14.0152,14.0419,100644.0
2015-08-21 14:05:00,15.78,15.78,15.74,15.75,146010.0,14.0419,14.0419,14.0063,14.0152,146010.0
2015-08-21 14:10:00,15.75,15.76,15.72,15.76,137125.0,14.0152,14.0241,13.9885,14.0241,137125.0
2015-08-21 14:15:00,15.75,15.8,15.75,15.79,327715.0,14.0152,14.0597,14.0152,14.0508,327715.0
2015-08-21 14:20:00,15.79,15.8,15.76,15.78,177291.0,14.0508,14.0597,14.0241,14.0419,177291.0
2015-08-21 14:25:00,15.78,15.81,15.77,15.8,321069.0,14.0419,14.0686,14.033,14.0597,321069.0
2015-08-21 14:30:00,15.79,15.83,15.79,15.79,151975.0,14.0508,14.0864,14.0508,14.0508,151975.0
2015-08-21 14:35:00,15.79,15.79,15.76,15.76,167537.0,14.0508,14.0508,14.0241,14.0241,167537.0
2015-08-21 14:40:00,15.76,15.77,15.71,15.72,113143.0,14.0241,14.033,13.9796,13.9885,113143.0
2015-08-21 14:45:00,15.71,15.72,15.65,15.68,258101.0,13.9796,13.9885,13.9262,13.9529,258101.0
2015-08-21 14:50:00,15.67,15.68,15.64,15.67,245013.0,13.944,13.9529,13.9173,13.944,245013.0
2015-08-21 14:55:00,15.67,15.69,15.66,15.68,269454.0,13.944,13.9618,13.9351,13.9529,269454.0
2015-08-21 15:00:00,15.67,15.69,15.64,15.66,255433.0,13.944,13.9618,13.9173,13.9351,255433.0
2015-08-21 15:05:00,15.66,15.67,15.61,15.62,205972.0,13.9351,13.944,13.8906,13.8995,205972.0
2015-08-21 15:10:00,15.62,15.62,15.56,15.57,199130.0,13.8995,13.8995,13.8461,13.855,199130.0
2015-08-21 15:15:00,15.58,15.63,15.54,15.62,420364.0,13.8639,13.9084,13.8283,13.8995,420364.0
2015-08-21 15:20:00,15.62,15.62,15.56,15.59,276405.0,13.8995,13.8995,13.8461,13.8728,276405.0
2015-08-21 15:25:00,15.59,15.6,15.54,15.57,355113.0,13.8728,13.8817,13.8283,13.855,355113.0
2015-08-21 15:30:00,15.57,15.58,15.51,15.53,278543.0,13.855,13.8639,13.8016,13.8194,278543.0
2015-08-21 15:35:00,15.53,15.55,15.5,15.55,260971.0,13.8194,13.8372,13.7927,13.8372,260971.0
2015-08-21 15:40:00,15.54,15.58,15.53,15.56,313801.0,13.8283,13.8639,13.8194,13.8461,313801.0
2015-08-21 15:45:00,15.56,15.6,15.54,15.59,227165.0,13.8461,13.8817,13.8283,13.8728,227165.0
2015-08-21 15:50:00,15.58,15.59,15.5,15.51,760031.0,13.8639,13.8728,13.7927,13.8016,760031.0
2015-08-21 15:55:00,15.51,15.53,15.46,15.48,886728.0,13.8016,13.8194,13.7571,13.7749,886728.0
2015-08-24 09:30:00,14.67,14.8,14.25,14.72,776634.0,13.0541,13.1698,12.6804,13.0986,776634.0
2015-08-24 09:35:00,14.76,15.02,14.68,15.0,831481.0,13.1342,13.3656,13.063,13.3478,831481.0
2015-08-24 09:40:00,15.0,15.18,14.95,15.02,955997.0,13.3478,13.508,13.3033,13.3656,955997.0
2015-08-24 09:45:00,15.01,15.04,14.89,14.89,1146697.0,13.3567,13.3834,13.2499,13.2499,1146697.0
2015-08-24 09:50:00,14.87,14.89,14.61,14.73,659456.0,13.2321,13.2499,13.0007,13.1075,659456.0
2015-08-24 09:55:00,14.74,15.02,14.73,14.98,728587.0,13.1164,13.3656,13.1075,13.33,728587.0
2015-08-24 10:00:00,14.98,15.22,14.88,15.2,721812.0,13.33,13.5436,13.241,13.5258,721812.0
2015-08-24 10:05:00,15.2,15.21,15.03,15.08,689164.0,13.5258,13.5347,13.3745,13.419,689164.0
2015-08-24 10:10:00,15.07,15.15,15.04,15.12,625830.0,13.4101,13.4813,13.3834,13.4546,625830.0
2015-08-24 10:15:00,15.12,15.19,15.09,15.15,447513.0,13.4546,13.5169,13.4279,13.4813,447513.0
2015-08-24 10:20:00,15.16,15.31,15.12,15.29,428368.0,13.4902,13.6236,13.4546,13.6058,428368.0
2015-08-24 10:25:00,15.29,15.29,15.15,15.16,445917.0,13.6058,13.6058,13.4813,13.4902,445917.0
2015-08-24 10:30:00,15.15,15.15,15.01,15.02,335791.0,13.4813,13.4813,13.3567,13.3656,335791.0
2015-08-24 10:35:00,15.02,15.29,15.01,15.2,399791.0,13.3656,13.6058,13.3567,13.5258,399791.0
2015-08-24 10:40:00,15.19,15.22,15.03,15.14,432996.0,13.5169,13.5436,13.3745,13.4724,432996.0
2015-08-24 10:45:00,15.14,15.24,15.11,15.2,212934.0,13.4724,13.5614,13.4457,13.5258,212934.0
2015-08-24 10:50:00,15.2,15.27,15.19,15.22,283383.0,13.5258,13.588,13.5169,13.5436,283383.0
2015-08-24 10:55:00,15.23,15.26,15.15,15.26,279002.0,13.5525,13.5791,13.4813,13.5791,279002.0
2015-08-24 11:00:00,15.26,15.27,15.15,15.22,226461.0,13.5791,13.588,13.4813,13.5436,226461.0
2015-08-24 11:05:00,15.23,15.26,15.13,15.18,267702.0,13.5525,13.5791,13.4635,13.508,267702.0
2015-08-24 11:10:00,15.18,15.19,15.1,15.16,160676.0,13.508,13.5169,13.4368,13.4902,160676.0
2015-08-24 11:15:00,15.16,15.2,15.12,15.2,164173.0,13.4902,13.5258,13.4546,13.5258,164173.0
2015-08-24 11:20:00,15.2,15.2,15.1,15.12,190163.0,13.5258,13.5258,13.4368,13.4546,190163.0
2015-08-24 11:25:00,15.12,15.2,15.12,15.16,126413.0,13.4546,13.5258,13.4546,13.4902,126413.0
2015-08-24 11:30:00,15.15,15.21,15.13,15.2,208239.0,13.4813,13.5347,13.4635,13.5258,208239.0
2015-08-24 11:35:00,15.21,15.26,15.2,15.24,164871.0,13.5347,13.5791,13.5258,13.5614,164871.0
2015-08-24 11:40:00,15.24,15.28,15.18,15.27,229417.0,13.5614,13.5969,13.508,13.588,229417.0
2015-08-24 11:45:00,15.27,15.3,15.23,15.29,242379.0,13.588,13.6147,13.5525,13.6058,242379.0
2015-08-24 11:50:00,15.29,15.44,15.27,15.44,285298.0,13.6058,13.7393,13.588,13.7393,285298.0
2015-08-24 11:55:00,15.43,15.44,15.37,15.41,247316.0,13.7304,13.7393,13.677,13.7126,247316.0
2015-08-24 12:00:00,15.4,15.42,15.32,15.33,270881.0,13.7037,13.7215,13.6325,13.6414,270881.0
2015-08-24 12:05:00,15.34,15.46,15.3,15.43,232384.0,13.6503,13.7571,13.6147,13.7304,232384.0
2015-08-24 12:10:00,15.44,15.51,15.41,15.45,283358.0,13.7393,13.8016,13.7126,13.7482,283358.0
2015-08-24 12:15:00,15.46,15.51,15.42,15.48,176028.0,13.7571,13.8016,13.7215,13.7749,176028.0
2015-08-24 12:20:00,15.49,15.54,15.46,15.53,161922.0,13.7838,13.8283,13.7571,13.8194,161922.0
2015-08-24 12:25:00,15.52,15.58,15.5,15.53,266022.0,13.8105,13.8639,13.7927,13.8194,266022.0
2015-08-24 12:30:00,15.53,15.56,15.46,15.56,272707.0,13.8194,13.8461,13.7571,13.8461,272707.0
2015-08-24 12:35:00,15.56,15.62,15.55,15.57,524041.0,13.8461,13.8995,13.8372,13.855,524041.0
2015-08-24 12:40:00,15.57,15.63,15.55,15.58,453506.0,13.855,13.9084,13.8372,13.8639,453506.0
2015-08-24 12:45:00,15.58,15.61,15.51,15.54,404053.0,13.8639,13.8906,13.8016,13.8283,404053.0
2015-08-24 12:50:00,15.54,15.61,15.51,15.6,794456.0,13.8283,13.8906,13.8016,13.8817,794456.0
2015-08-24 12:55:00,15.6,15.66,15.58,15.61,205751.0,13.8817,13.9351,13.8639,13.8906,205751.0
2015-08-24 13:00:00,15.61,15.66,15.61,15.62,85690.0,13.8906,13.9351,13.8906,13.8995,85690.0
2015-08-24 13:05:00,15.61,15.67,15.6,15.64,131168.0,13.8906,13.944,13.8817,13.9173,131168.0
2015-08-24 13:10:00,15.64,15.66,15.58,15.59,137316.0,13.9173,13.9351,13.8639,13.8728,137316.0
2015-08-24 13:15:00,15.59,15.59,15.54,15.57,219491.0,13.8728,13.8728,13.8283,13.855,219491.0
2015-08-24 13:20:00,15.56,15.58,15.46,15.49,287508.0,13.8461,13.8639,13.7571,13.7838,287508.0
2015-08-24 13:25:00,15.49,15.53,15.46,15.5,387281.0,13.7838,13.8194,13.7571,13.7927,387281.0
2015-08-24 13:30:00,15.5,15.51,15.43,15.44,197530.0,13.7927,13.8016,13.7304,13.7393,197530.0
2015-08-24 13:35:00,15.43,15.46,15.38,15.4,358010.0,13.7304,13.7571,13.6859,13.7037,358010.0
2015-08-24 13:40:00,15.39,15.43,15.35,15.38,176471.0,13.6948,13.7304,13.6592,13.6859,176471.0
2015-08-24 13:45:00,15.38,15.51,15.37,15.49,293081.0,13.6859,13.8016,13.677,13.7838,293081.0
2015-08-24 13:50:00,15.49,15.5,15.42,15.43,222062.0,13.7838,13.7927,13.7215,13.7304,222062.0
2015-08-24 13:55:00,15.43,15.43,15.35,15.37,224759.0,13.7304,13.7304,13.6592,13.677,224759.0
2015-08-24 14:00:00,15.37,15.44,15.35,15.44,358930.0,13.677,13.7393,13.6592,13.7393,358930.0
2015-08-24 14:05:00,15.44,15.44,15.33,15.36,260516.0,13.7393,13.7393,13.6414,13.6681,260516.0
2015-08-24 14:10:00,15.37,15.41,15.29,15.3,252753.0,13.677,13.7126,13.6058,13.6147,252753.0
2015-08-24 14:15:00,15.3,15.41,15.27,15.4,298121.0,13.6147,13.7126,13.588,13.7037,298121.0
2015-08-24 14:20:00,15.41,15.45,15.35,15.36,188318.0,13.7126,13.7482,13.6592,13.6681,188318.0
2015-08-24 14:25:00,15.35,15.38,15.32,15.35,369076.0,13.6592,13.6859,13.6325,13.6592,369076.0
2015-08-24 14:30:00,15.35,15.4,15.33,15.37,176035.0,13.6592,13.7037,13.6414,13.677,176035.0
2015-08-24 14:35:00,15.37,15.44,15.36,15.39,254463.0,13.677,13.7393,13.6681,13.6948,254463.0
2015-08-24 14:40:00,15.39,15.42,15.36,15.38,1048845.0,13.6948,13.7215,13.6681,13.6859,1048845.0
2015-08-24 14:45:00,15.37,15.43,15.34,15.35,884218.0,13.677,13.7304,13.6503,13.6592,884218.0
2015-08-24 14:50:00,15.36,15.37,15.18,15.19,410753.0,13.6681,13.677,13.508,13.5169,410753.0
2015-08-24 14:55:00,15.19,15.24,15.1,15.14,300706.0,13.5169,13.5614,13.4368,13.4724,300706.0
2015-08-24 15:00:00,15.14,15.18,15.03,15.16,450233.0,13.4724,13.508,13.3745,13.4902,450233.0
2015-08-24 15:05:00,15.15,15.25,15.13,15.23,284229.0,13.4813,13.5703,13.4635,13.5525,284229.0
2015-08-24 15:10:00,15.23,15.23,15.08,15.14,345853.0,13.5525,13.5525,13.419,13.4724,345853.0
2015-08-24 15:15:00,15.13,15.13,15.01,15.03,432842.0,13.4635,13.4635,13.3567,13.3745,432842.0
2015-08-24 15:20:00,15.03,15.06,14.98,15.05,754965.0,13.3745,13.4012,13.33,13.3923,754965.0
2015-08-24 15:25:00,15.06,15.1,14.97,15.0,598667.0,13.4012,13.4368,13.3211,13.3478,598667.0
2015-08-24 15:30:00,14.99,15.08,14.99,15.07,621180.0,13.3389,13.419,13.3389,13.4101,621180.0
2015-08-24 15:35:00,15.07,15.31,15.06,15.29,539552.0,13.4101,13.6236,13.4012,13.6058,539552.0
2015-08-24 15:40:00,15.28,15.42,15.22,15.41,827341.0,13.5969,13.7215,13.5436,13.7126,827341.0
2015-08-24 15:45:00,15.41,15.48,15.25,15.26,822858.0,13.7126,13.7749,13.5703,13.5791,822858.0
2015-08-24 15:50:00,15.25,15.34,15.22,15.34,593236.0,13.5703,13.6503,13.5436,13.6503,593236.0
2015-08-24 15:55:00,15.33,15.34,15.09,15.1,826143.0,13.6414,13.6503,13.4279,13.4368,826143.0
2015-08-25 09:30:00,15.43,15.51,15.37,15.44,853852.0,13.7304,13.8016,13.677,13.7393,853852.0
2015-08-25 09:35:00,15.44,15.51,15.4,15.47,802379.0,13.7393,13.8016,13.7037,13.766,802379.0
2015-08-25 09:40:00,15.47,15.5,15.41,15.47,438282.0,13.766,13.7927,13.7126,13.766,438282.0
2015-08-25 09:45:00,15.47,15.53,15.41,15.46,510034.0,13.766,13.8194,13.7126,13.7571,510034.0
2015-08-25 09:50:00,15.45,15.6,15.45,15.49,1072540.0,13.7482,13.8817,13.7482,13.7838,1072540.0
2015-08-25 09:55:00,15.48,15.51,15.38,15.41,340684.0,13.7749,13.8016,13.6859,13.7126,340684.0
2015-08-25 10:00:00,15.42,15.45,15.33,15.41,530917.0,13.7215,13.7482,13.6414,13.7126,530917.0
2015-08-25 10:05:00,15.41,15.43,15.35,15.38,741642.0,13.7126,13.7304,13.6592,13.6859,741642.0
2015-08-25 10:10:00,15.38,15.41,15.32,15.38,449995.0,13.6859,13.7126,13.6325,13.6859,449995.0
2015-08-25 10:15:00,15.39,15.45,15.34,15.36,194236.0,13.6948,13.7482,13.6503,13.6681,194236.0
2015-08-25 10:20:00,15.36,15.37,15.25,15.27,315458.0,13.6681,13.677,13.5703,13.588,315458.0
2015-08-25 10:25:00,15.27,15.31,15.25,15.3,231480.0,13.588,13.6236,13.5703,13.6147,231480.0
2015-08-25 10:30:00,15.3,15.32,15.27,15.3,201931.0,13.6147,13.6325,13.588,13.6147,201931.0
2015-08-25 10:35:00,15.29,15.33,15.27,15.3,169058.0,13.6058,13.6414,13.588,13.6147,169058.0
2015-08-25 10:40:00,15.3,15.36,15.3,15.35,184677.0,13.6147,13.6681,13.6147,13.6592,184677.0
2015-08-25 10:45:00,15.35,15.35,15.27,15.31,188475.0,13.6592,13.6592,13.588,13.6236,188475.0
2015-08-25 10:50:00,15.31,15.36,15.3,15.33,174484.0,13.6236,13.6681,13.6147,13.6414,174484.0
2015-08-25 10:55:00,15.33,15.36,15.32,15.34,167529.0,13.6414,13.6681,13.6325,13.6503,167529.0
2015-08-25 11:00:00,15.34,15.42,15.34,15.41,365058.0,13.6503,13.7215,13.6503,13.7126,365058.0
2015-08-25 11:05:00,15.42,15.48,15.41,15.48,477840.0,13.7215,13.7749,13.7126,13.7749,477840.0
2015-08-25 11:10:00,15.48,15.58,15.47,15.55,521665.0,13.7749,13.8639,13.766,13.8372,521665.0
2015-08-25 11:15:00,15.55,15.57,15.51,15.53,161256.0,13.8372,13.855,13.8016,13.8194,161256.0
2015-08-25 11:20:00,15.54,15.59,15.53,15.54,166615.0,13.8283,13.8728,13.8194,13.8283,166615.0
2015-08-25 11:25:00,15.54,15.55,15.5,15.52,153307.0,13.8283,13.8372,13.7927,13.8105,153307.0
2015-08-25 11:30:00,15.51,15.54,15.49,15.53,191566.0,13.8016,13.8283,13.7838,13.8194,191566.0
2015-08-25 11:35:00,15.52,15.57,15.51,15.53,179919.0,13.8105,13.855,13.8016,13.8194,179919.0
2015-08-25 11:40:00,15.53,15.53,15.49,15.51,130007.0,13.8194,13.8194,13.7838,13.8016,130007.0
2015-08-25 11:45:00,15.5,15.56,15.49,15.56,114260.0,13.7927,13.8461,13.7838,13.8461,114260.0
2015-08-25 11:50:00,15.55,15.56,15.47,15.48,149836.0,13.8372,13.8461,13.766,13.7749,149836.0
2015-08-25 11:55:00,15.49,15.49,15.45,15.46,102273.0,13.7838,13.7838,13.7482,13.7571,102273.0
2015-08-25 12:00:00,15.46,15.48,15.44,15.47,134393.0,13.7571,13.7749,13.7393,13.766,134393.0
2015-08-25 12:05:00,15.47,15.51,15.45,15.51,121411.0,13.766,13.8016,13.7482,13.8016,121411.0
2015-08-25 12:10:00,15.51,15.51,15.43,15.43,179993.0,13.8016,13.8016,13.7304,13.7304,179993.0
2015-08-25 12:15:00,15.44,15.45,15.42,15.45,258402.0,13.7393,13.7482,13.7215,13.7482,258402.0
2015-08-25 12:20:00,15.45,15.52,15.45,15.48,115546.0,13.7482,13.8105,13.7482,13.7749,115546.0
2015-08-25 12:25:00,15.48,15.49,15.46,15.47,127217.0,13.7749,13.7838,13.7571,13.766,127217.0
2015-08-25 12:30:00,15.47,15.5,15.47,15.48,51757.0,13.766,13.7927,13.766,13.7749,51757.0
2015-08-25 12:35:00,15.47,15.47,15.44,15.45,190096.0,13.766,13.766,13.7393,13.7482,190096.0
2015-08-25 12:40:00,15.45,15.47,15.44,15.46,60062.0,13.7482,13.766,13.7393,13.7571,60062.0
2015-08-25 12:45:00,15.46,15.47,15.44,15.46,99951.0,13.7571,13.766,13.7393,13.7571,99951.0
2015-08-25 12:50:00,15.47,15.48,15.44,15.44,105744.0,13.766,13.7749,13.7393,13.7393,105744.0
2015-08-25 12:55:00,15.44,15.47,15.43,15.44,76305.0,13.7393,13.766,13.7304,13.7393,76305.0
2015-08-25 13:00:00,15.43,15.45,15.42,15.44,198231.0,13.7304,13.7482,13.7215,13.7393,198231.0
2015-08-25 13:05:00,15.43,15.48,15.43,15.45,104848.0,13.7304,13.7749,13.7304,13.7482,104848.0
2015-08-25 13:10:00,15.45,15.45,15.38,15.39,94935.0,13.7482,13.7482,13.6859,13.6948,94935.0
2015-08-25 13:15:00,15.39,15.4,15.32,15.33,222059.0,13.6948,13.7037,13.6325,13.6414,222059.0
2015-08-25 13:20:00,15.33,15.36,15.32,15.34,142908.0,13.6414,13.6681,13.6325,13.6503,142908.0
2015-08-25 13:25:00,15.33,15.34,15.22,15.23,360851.0,13.6414,13.6503,13.5436,13.5525,360851.0
2015-08-25 13:30:00,15.23,15.29,15.22,15.23,179916.0,13.5525,13.6058,13.5436,13.5525,179916.0
2015-08-25 13:35:00,15.24,15.27,15.22,15.23,122091.0,13.5614,13.588,13.5436,13.5525,122091.0
2015-08-25 13:40:00,15.22,15.23,15.15,15.17,143047.0,13.5436,13.5525,13.4813,13.4991,143047.0
2015-08-25 13:45:00,15.17,15.2,15.16,15.18,191756.0,13.4991,13.5258,13.4902,13.508,191756.0
2015-08-25 13:50:00,15.18,15.25,15.17,15.23,194378.0,13.508,13.5703,13.4991,13.5525,194378.0
2015-08-25 13:55:00,15.23,15.28,15.23,15.23,121352.0,13.5525,13.5969,13.5525,13.5525,121352.0
2015-08-25 14:00:00,15.23,15.28,15.22,15.23,192634.0,13.5525,13.5969,13.5436,13.5525,192634.0
2015-08-25 14:05:00,15.23,15.24,15.2,15.21,212866.0,13.5525,13.5614,13.5258,13.5347,212866.0
2015-08-25 14:10:00,15.21,15.24,15.17,15.18,330945.0,13.5347,13.5614,13.4991,13.508,330945.0
2015-08-25 14:15:00,15.19,15.24,15.17,15.23,223779.0,13.5169,13.5614,13.4991,13.5525,223779.0
2015-08-25 14:20:00,15.23,15.29,15.23,15.23,227763.0,13.5525,13.6058,13.5525,13.5525,227763.0
2015-08-25 14:25:00,15.23,15.26,15.22,15.24,315031.0,13.5525,13.5791,13.5436,13.5614,315031.0
2015-08-25 14:30:00,15.24,15.31,15.24,15.27,322786.0,13.5614,13.6236,13.5614,13.588,322786.0
2015-08-25 14:35:00,15.27,15.28,15.23,15.24,377101.0,13.588,13.5969,13.5525,13.5614,377101.0
2015-08-25 14:40:00,15.24,15.26,15.2,15.21,243201.0,13.5614,13.5791,13.5258,13.5347,243201.0
2015-08-25 14:45:00,15.22,15.29,15.2,15.29,146572.0,13.5436,13.6058,13.5258,13.6058,146572.0
2015-08-25 14:50:00,15.29,15.33,15.28,15.29,225539.0,13.6058,13.6414,13.5969,13.6058,225539.0
2015-08-25 14:55:00,15.29,15.32,15.28,15.3,131929.0,13.6058,13.6325,13.5969,13.6147,131929.0
2015-08-25 15:00:00,15.3,15.31,15.27,15.27,113742.0,13.6147,13.6236,13.588,13.588,113742.0
2015-08-25 15:05:00,15.28,15.29,15.24,15.26,246324.0,13.5969,13.6058,13.5614,13.5791,246324.0
2015-08-25 15:10:00,15.25,15.29,15.25,15.27,179794.0,13.5703,13.6058,13.5703,13.588,179794.0
2015-08-25 15:15:00,15.26,15.26,15.17,15.19,307855.0,13.5791,13.5791,13.4991,13.5169,307855.0
2015-08-25 15:20:00,15.18,15.21,15.14,15.14,302660.0,13.508,13.5347,13.4724,13.4724,302660.0
2015-08-25 15:25:00,15.13,15.16,15.1,15.12,340946.0,13.4635,13.4902,13.4368,13.4546,340946.0
2015-08-25 15:30:00,15.12,15.14,15.04,15.09,411215.0,13.4546,13.4724,13.3834,13.4279,411215.0
2015-08-25 15:35:00,15.08,15.12,14.98,15.0,775719.0,13.419,13.4546,13.33,13.3478,775719.0
2015-08-25 15:40:00,14.98,15.05,14.96,15.0,709025.0,13.33,13.3923,13.3122,13.3478,709025.0
2015-08-25 15:45:00,15.0,15.01,14.93,14.95,951961.0,13.3478,13.3567,13.2855,13.3033,951961.0
2015-08-25 15:50:00,14.94,15.01,14.86,15.0,1019753.0,13.2944,13.3567,13.2232,13.3478,1019753.0
2015-08-25 15:55:00,15.0,15.0,14.84,14.84,1254674.0,13.3478,13.3478,13.2054,13.2054,1254674.0
2015-08-26 09:30:00,15.21,15.27,15.12,15.14,608706.0,13.5347,13.588,13.4546,13.4724,608706.0
2015-08-26 09:35:00,15.15,15.18,15.03,15.05,589960.0,13.4813,13.508,13.3745,13.3923,589960.0
2015-08-26 09:40:00,15.05,15.07,14.96,15.0,837843.0,13.3923,13.4101,13.3122,13.3478,837843.0
2015-08-26 09:45:00,15.0,15.08,14.99,15.05,761755.0,13.3478,13.419,13.3389,13.3923,761755.0
2015-08-26 09:50:00,15.06,15.06,14.91,14.92,392269.0,13.4012,13.4012,13.2677,13.2766,392269.0
2015-08-26 09:55:00,14.91,15.0,14.9,14.99,209271.0,13.2677,13.3478,13.2588,13.3389,209271.0
2015-08-26 10:00:00,14.99,15.01,14.96,14.99,646251.0,13.3389,13.3567,13.3122,13.3389,646251.0
2015-08-26 10:05:00,14.99,15.01,14.95,14.98,953313.0,13.3389,13.3567,13.3033,13.33,953313.0
2015-08-26 10:10:00,14.98,14.99,14.92,14.95,402014.0,13.33,13.3389,13.2766,13.3033,402014.0
2015-08-26 10:15:00,14.95,14.95,14.85,14.85,443695.0,13.3033,13.3033,13.2143,13.2143,443695.0
2015-08-26 10:20:00,14.85,14.9,14.84,14.89,280414.0,13.2143,13.2588,13.2054,13.2499,280414.0
2015-08-26 10:25:00,14.89,14.94,14.88,14.92,363289.0,13.2499,13.2944,13.241,13.2766,363289.0
2015-08-26 10:30:00,14.92,15.0,14.9,15.0,617188.0,13.2766,13.3478,13.2588,13.3478,617188.0
2015-08-26 10:35:00,15.0,15.0,14.93,14.96,535952.0,13.3478,13.3478,13.2855,13.3122,535952.0
2015-08-26 10:40:00,14.95,14.96,14.9,14.92,1058817.0,13.3033,13.3122,13.2588,13.2766,1058817.0
2015-08-26 10:45:00,14.92,14.94,14.86,14.9,540513.0,13.2766,13.2944,13.2232,13.2588,540513.0
2015-08-26 10:50:00,14.9,14.95,14.88,14.95,429903.0,13.2588,13.3033,13.241,13.3033,429903.0
2015-08-26 10:55:00,14.95,14.95,14.87,14.88,375741.0,13.3033,13.3033,13.2321,13.241,375741.0
2015-08-26 11:00:00,14.88,14.98,14.87,14.96,1136270.0,13.241,13.33,13.2321,13.3122,1136270.0
2015-08-26 11:05:00,14.95,14.99,14.91,14.93,821080.0,13.3033,13.3389,13.2677,13.2855,821080.0
2015-08-26 11:10:00,14.93,14.94,14.87,14.9,467133.0,13.2855,13.2944,13.2321,13.2588,467133.0
2015-08-26 11:15:00,14.9,14.94,14.89,14.9,452971.0,13.2588,13.2944,13.2499,13.2588,452971.0
2015-08-26 11:20:00,14.9,14.92,14.88,14.89,204260.0,13.2588,13.2766,13.241,13.2499,204260.0
2015-08-26 11:25:00,14.89,14.91,14.88,14.9,250014.0,13.2499,13.2677,13.241,13.2588,250014.0
2015-08-26 11:30:00,14.9,14.91,14.8,14.81,430384.0,13.2588,13.2677,13.1698,13.1787,430384.0
2015-08-26 11:35:00,14.81,14.82,14.78,14.79,242440.0,13.1787,13.1876,13.152,13.1609,242440.0
2015-08-26 11:40:00,14.79,14.91,14.78,14.87,235620.0,13.1609,13.2677,13.152,13.2321,235620.0
2015-08-26 11:45:00,14.88,14.88,14.82,14.87,181475.0,13.241,13.241,13.1876,13.2321,181475.0
2015-08-26 11:50:00,14.86,14.91,14.86,14.87,169371.0,13.2232,13.2677,13.2232,13.2321,169371.0
2015-08-26 11:55:00,14.87,14.9,14.84,14.88,163398.0,13.2321,13.2588,13.2054,13.241,163398.0
2015-08-26 12:00:00,14.88,14.88,14.86,14.87,92181.0,13.241,13.241,13.2232,13.2321,92181.0
2015-08-26 12:05:00,14.86,14.91,14.86,14.88,141297.0,13.2232,13.2677,13.2232,13.241,141297.0
2015-08-26 12:10:00,14.88,14.9,14.87,14.88,98916.0,13.241,13.2588,13.2321,13.241,98916.0
2015-08-26 12:15:00,14.88,14.91,14.87,14.89,131485.0,13.241,13.2677,13.2321,13.2499,131485.0
2015-08-26 12:20:00,14.89,14.9,14.84,14.85,205301.0,13.2499,13.2588,13.2054,13.2143,205301.0
2015-08-26 12:25:00,14.85,14.86,14.82,14.82,143538.0,13.2143,13.2232,13.1876,13.1876,143538.0
2015-08-26 12:30:00,14.83,14.83,14.77,14.77,108234.0,13.1965,13.1965,13.1431,13.1431,108234.0
2015-08-26 12:35:00,14.78,14.8,14.76,14.76,170411.0,13.152,13.1698,13.1342,13.1342,170411.0
2015-08-26 12:40:00,14.76,14.77,14.71,14.72,321561.0,13.1342,13.1431,13.0897,13.0986,321561.0
2015-08-26 12:45:00,14.72,14.78,14.72,14.76,196634.0,13.0986,13.152,13.0986,13.1342,196634.0
2015-08-26 12:50:00,14.77,14.77,14.72,14.75,243768.0,13.1431,13.1431,13.0986,13.1253,243768.0
2015-08-26 12:55:00,14.75,14.82,14.74,14.81,176690.0,13.1253,13.1876,13.1164,13.1787,176690.0
2015-08-26 13:00:00,14.82,14.87,14.8,14.84,218948.0,13.1876,13.2321,13.1698,13.2054,218948.0
2015-08-26 13:05:00,14.84,14.86,14.79,14.81,168693.0,13.2054,13.2232,13.1609,13.1787,168693.0
2015-08-26 13:10:00,14.82,14.85,14.81,14.83,129096.0,13.1876,13.2143,13.1787,13.1965,129096.0
2015-08-26 13:15:00,14.83,14.86,14.83,14.85,145459.0,13.1965,13.2232,13.1965,13.2143,145459.0
2015-08-26 13:20:00,14.85,14.96,14.85,14.93,274035.0,13.2143,13.3122,13.2143,13.2855,274035.0
2015-08-26 13:25:00,14.93,15.01,14.93,14.99,512899.0,13.2855,13.3567,13.2855,13.3389,512899.0
2015-08-26 13:30:00,14.98,14.98,14.93,14.96,305530.0,13.33,13.33,13.2855,13.3122,305530.0
2015-08-26 13:35:00,14.97,15.01,14.95,15.0,664600.0,13.3211,13.3567,13.3033,13.3478,664600.0
2015-08-26 13:40:00,15.0,15.0,14.96,14.96,126816.0,13.3478,13.3478,13.3122,13.3122,126816.0
2015-08-26 13:45:00,14.96,14.99,14.92,14.94,199217.0,13.3122,13.3389,13.2766,13.2944,199217.0
2015-08-26 13:50:00,14.95,15.03,14.94,15.03,413995.0,13.3033,13.3745,13.2944,13.3745,413995.0
2015-08-26 13:55:00,15.03,15.05,14.99,15.03,384354.0,13.3745,13.3923,13.3389,13.3745,384354.0
2015-08-26 14:00:00,15.03,15.04,15.0,15.02,546930.0,13.3745,13.3834,13.3478,13.3656,546930.0
2015-08-26 14:05:00,15.02,15.05,15.01,15.03,197267.0,13.3656,13.3923,13.3567,13.3745,197267.0
2015-08-26 14:10:00,15.03,15.05,14.99,15.01,345011.0,13.3745,13.3923,13.3389,13.3567,345011.0
2015-08-26 14:15:00,15.01,15.02,14.95,14.96,216862.0,13.3567,13.3656,13.3033,13.3122,216862.0
2015-08-26 14:20:00,14.96,15.0,14.96,14.96,379595.0,13.3122,13.3478,13.3122,13.3122,379595.0
2015-08-26 14:25:00,14.96,14.96,14.92,14.95,988185.0,13.3122,13.3122,13.2766,13.3033,988185.0
2015-08-26 14:30:00,14.95,15.04,14.95,15.03,461566.0,13.3033,13.3834,13.3033,13.3745,461566.0
2015-08-26 14:35:00,15.03,15.05,14.99,15.05,860719.0,13.3745,13.3923,13.3389,13.3923,860719.0
2015-08-26 14:40:00,15.05,15.08,15.04,15.07,901984.0,13.3923,13.419,13.3834,13.4101,901984.0
2015-08-26 14:45:00,15.08,15.17,15.07,15.11,568179.0,13.419,13.4991,13.4101,13.4457,568179.0
2015-08-26 14:50:00,15.11,15.15,15.09,15.13,770039.0,13.4457,13.4813,13.4279,13.4635,770039.0
2015-08-26 14:55:00,15.12,15.14,15.1,15.13,331137.0,13.4546,13.4724,13.4368,13.4635,331137.0
2015-08-26 15:00:00,15.13,15.14,15.06,15.07,418963.0,13.4635,13.4724,13.4012,13.4101,418963.0
2015-08-26 15:05:00,15.07,15.19,15.07,15.18,495780.0,13.4101,13.5169,13.4101,13.508,495780.0
2015-08-26 15:10:00,15.19,15.25,15.16,15.22,477562.0,13.5169,13.5703,13.4902,13.5436,477562.0
2015-08-26 15:15:00,15.22,15.26,15.18,15.25,336023.0,13.5436,13.5791,13.508,13.5703,336023.0
2015-08-26 15:20:00,15.26,15.28,15.21,15.24,340583.0,13.5791,13.5969,13.5347,13.5614,340583.0
2015-08-26 15:25:00,15.23,15.26,15.21,15.24,332138.0,13.5525,13.5791,13.5347,13.5614,332138.0
2015-08-26 15:30:00,15.24,15.31,15.24,15.31,281732.0,13.5614,13.6236,13.5614,13.6236,281732.0
2015-08-26 15:35:00,15.31,15.31,15.25,15.26,511746.0,13.6236,13.6236,13.5703,13.5791,511746.0
2015-08-26 15:40:00,15.26,15.35,15.23,15.34,570361.0,13.5791,13.6592,13.5525,13.6503,570361.0
2015-08-26 15:45:00,15.33,15.35,15.27,15.28,523701.0,13.6414,13.6592,13.588,13.5969,523701.0
2015-08-26 15:50:00,15.28,15.32,15.23,15.27,1442021.0,13.5969,13.6325,13.5525,13.588,1442021.0
2015-08-26 15:55:00,15.27,15.27,15.21,15.24,2773011.0,13.588,13.588,13.5347,13.5614,2773011.0
2015-08-27 09:30:00,15.38,15.48,15.38,15.46,417064.0,13.6859,13.7749,13.6859,13.7571,417064.0
2015-08-27 09:35:00,15.46,15.47,15.41,15.45,613538.0,13.7571,13.766,13.7126,13.7482,613538.0
2015-08-27 09:40:00,15.46,15.5,15.42,15.46,412340.0,13.7571,13.7927,13.7215,13.7571,412340.0
2015-08-27 09:45:00,15.47,15.48,15.39,15.4,393822.0,13.766,13.7749,13.6948,13.7037,393822.0
2015-08-27 09:50:00,15.41,15.47,15.4,15.41,366413.0,13.7126,13.766,13.7037,13.7126,366413.0
2015-08-27 09:55:00,15.41,15.45,15.4,15.44,196530.0,13.7126,13.7482,13.7037,13.7393,196530.0
2015-08-27 10:00:00,15.44,15.46,15.41,15.43,308836.0,13.7393,13.7571,13.7126,13.7304,308836.0
2015-08-27 10:05:00,15.43,15.45,15.36,15.45,228924.0,13.7304,13.7482,13.6681,13.7482,228924.0
2015-08-27 10:10:00,15.46,15.5,15.44,15.46,248351.0,13.7571,13.7927,13.7393,13.7571,248351.0
2015-08-27 10:15:00,15.45,15.46,15.4,15.42,201398.0,13.7482,13.7571,13.7037,13.7215,201398.0
2015-08-27 10:20:00,15.42,15.44,15.38,15.44,210934.0,13.7215,13.7393,13.6859,13.7393,210934.0
2015-08-27 10:25:00,15.43,15.46,15.42,15.43,288570.0,13.7304,13.7571,13.7215,13.7304,288570.0
2015-08-27 10:30:00,15.43,15.44,15.4,15.42,176491.0,13.7304,13.7393,13.7037,13.7215,176491.0
2015-08-27 10:35:00,15.42,15.46,15.4,15.45,178500.0,13.7215,13.7571,13.7037,13.7482,178500.0
2015-08-27 10:40:00,15.46,15.48,15.44,15.46,155480.0,13.7571,13.7749,13.7393,13.7571,155480.0
2015-08-27 10:45:00,15.46,15.5,15.45,15.5,207002.0,13.7571,13.7927,13.7482,13.7927,207002.0
2015-08-27 10:50:00,15.5,15.5,15.47,15.5,171403.0,13.7927,13.7927,13.766,13.7927,171403.0
2015-08-27 10:55:00,15.5,15.58,15.49,15.57,221103.0,13.7927,13.8639,13.7838,13.855,221103.0
2015-08-27 11:00:00,15.56,15.6,15.55,15.6,158101.0,13.8461,13.8817,13.8372,13.8817,158101.0
2015-08-27 11:05:00,15.6,15.66,15.59,15.63,239854.0,13.8817,13.9351,13.8728,13.9084,239854.0
2015-08-27 11:10:00,15.63,15.66,15.62,15.63,145480.0,13.9084,13.9351,13.8995,13.9084,145480.0
2015-08-27 11:15:00,15.62,15.65,15.59,15.63,121910.0,13.8995,13.9262,13.8728,13.9084,121910.0
2015-08-27 11:20:00,15.63,15.64,15.6,15.62,101167.0,13.9084,13.9173,13.8817,13.8995,101167.0
2015-08-27 11:25:00,15.62,15.62,15.57,15.6,172785.0,13.8995,13.8995,13.855,13.8817,172785.0
2015-08-27 11:30:00,15.6,15.61,15.57,15.59,133169.0,13.8817,13.8906,13.855,13.8728,133169.0
2015-08-27 11:35:00,15.59,15.61,15.57,15.61,556800.0,13.8728,13.8906,13.855,13.8906,556800.0
2015-08-27 11:40:00,15.6,15.64,15.6,15.64,69586.0,13.8817,13.9173,13.8817,13.9173,69586.0
2015-08-27 11:45:00,15.64,15.7,15.63,15.69,180794.0,13.9173,13.9707,13.9084,13.9618,180794.0
2015-08-27 11:50:00,15.7,15.75,15.69,15.75,669770.0,13.9707,14.0152,13.9618,14.0152,669770.0
2015-08-27 11:55:00,15.75,15.77,15.72,15.75,220406.0,14.0152,14.033,13.9885,14.0152,220406.0
2015-08-27 12:00:00,15.75,15.79,15.74,15.78,157686.0,14.0152,14.0508,14.0063,14.0419,157686.0
2015-08-27 12:05:00,15.79,15.83,15.76,15.8,364538.0,14.0508,14.0864,14.0241,14.0597,364538.0
2015-08-27 12:10:00,15.81,15.82,15.77,15.79,113831.0,14.0686,14.0775,14.033,14.0508,113831.0
2015-08-27 12:15:00,15.79,15.82,15.77,15.8,89739.0,14.0508,14.0775,14.033,14.0597,89739.0
2015-08-27 12:20:00,15.8,15.86,15.79,15.84,262768.0,14.0597,14.1131,14.0508,14.0953,262768.0
2015-08-27 12:25:00,15.84,15.86,15.83,15.84,146771.0,14.0953,14.1131,14.0864,14.0953,146771.0
2015-08-27 12:30:00,15.85,15.86,15.84,15.85,267238.0,14.1042,14.1131,14.0953,14.1042,267238.0
2015-08-27 12:35:00,15.84,15.87,15.83,15.87,215974.0,14.0953,14.122,14.0864,14.122,215974.0
2015-08-27 12:40:00,15.87,15.88,15.82,15.84,176315.0,14.122,14.1309,14.0775,14.0953,176315.0
2015-08-27 12:45:00,15.84,15.91,15.83,15.91,242477.0,14.0953,14.1576,14.0864,14.1576,242477.0
2015-08-27 12:50:00,15.91,15.95,15.89,15.93,177407.0,14.1576,14.1931,14.1398,14.1754,177407.0
2015-08-27 12:55:00,15.93,15.97,15.92,15.97,256952.0,14.1754,14.2109,14.1665,14.2109,256952.0
2015-08-27 13:00:00,15.97,15.97,15.94,15.97,175827.0,14.2109,14.2109,14.1842,14.2109,175827.0
2015-08-27 13:05:00,15.96,15.98,15.94,15.96,135323.0,14.202,14.2198,14.1842,14.202,135323.0
2015-08-27 13:10:00,15.96,16.0,15.95,15.97,149546.0,14.202,14.2376,14.1931,14.2109,149546.0
2015-08-27 13:15:00,15.98,16.0,15.97,15.98,114342.0,14.2198,14.2376,14.2109,14.2198,114342.0
2015-08-27 13:20:00,15.98,15.99,15.91,15.91,217870.0,14.2198,14.2287,14.1576,14.1576,217870.0
2015-08-27 13:25:00,15.92,15.96,15.9,15.95,273013.0,14.1665,14.202,14.1487,14.1931,273013.0
2015-08-27 13:30:00,15.94,15.99,15.93,15.94,86337.0,14.1842,14.2287,14.1754,14.1842,86337.0
2015-08-27 13:35:00,15.94,15.95,15.9,15.92,208912.0,14.1842,14.1931,14.1487,14.1665,208912.0
2015-08-27 13:40:00,15.92,15.96,15.92,15.95,136512.0,14.1665,14.202,14.1665,14.1931,136512.0
2015-08-27 13:45:00,15.96,15.97,15.91,15.94,150166.0,14.202,14.2109,14.1576,14.1842,150166.0
2015-08-27 13:50:00,15.94,15.94,15.89,15.92,148080.0,14.1842,14.1842,14.1398,14.1665,148080.0
2015-08-27 13:55:00,15.92,15.96,15.91,15.96,81946.0,14.1665,14.202,14.1576,14.202,81946.0
2015-08-27 14:00:00,15.96,15.98,15.94,15.98,177951.0,14.202,14.2198,14.1842,14.2198,177951.0
2015-08-27 14:05:00,15.98,15.98,15.95,15.95,114897.0,14.2198,14.2198,14.1931,14.1931,114897.0
2015-08-27 14:10:00,15.95,15.97,15.94,15.96,153241.0,14.1931,14.2109,14.1842,14.202,153241.0
2015-08-27 14:15:00,15.96,15.97,15.87,15.89,251948.0,14.202,14.2109,14.122,14.1398,251948.0
2015-08-27 14:20:00,15.89,15.91,15.87,15.9,95630.0,14.1398,14.1576,14.122,14.1487,95630.0
2015-08-27 14:25:00,15.9,15.91,15.83,15.85,336471.0,14.1487,14.1576,14.0864,14.1042,336471.0
2015-08-27 14:30:00,15.86,15.91,15.85,15.86,501528.0,14.1131,14.1576,14.1042,14.1131,501528.0
2015-08-27 14:35:00,15.86,15.92,15.85,15.91,230359.0,14.1131,14.1665,14.1042,14.1576,230359.0
2015-08-27 14:40:00,15.91,15.92,15.83,15.83,236158.0,14.1576,14.1665,14.0864,14.0864,236158.0
2015-08-27 14:45:00,15.84,15.88,15.79,15.81,354863.0,14.0953,14.1309,14.0508,14.0686,354863.0
2015-08-27 14:50:00,15.81,15.85,15.79,15.81,280818.0,14.0686,14.1042,14.0508,14.0686,280818.0
2015-08-27 14:55:00,15.81,15.82,15.71,15.72,344649.0,14.0686,14.0775,13.9796,13.9885,344649.0
2015-08-27 15:00:00,15.72,15.75,15.65,15.66,348334.0,13.9885,14.0152,13.9262,13.9351,348334.0
2015-08-27 15:05:00,15.66,15.76,15.63,15.75,559625.0,13.9351,14.0241,13.9084,14.0152,559625.0
2015-08-27 15:10:00,15.74,15.76,15.69,15.71,253367.0,14.0063,14.0241,13.9618,13.9796,253367.0
2015-08-27 15:15:00,15.71,15.76,15.68,15.72,324173.0,13.9796,14.0241,13.9529,13.9885,324173.0
2015-08-27 15:20:00,15.72,15.73,15.68,15.71,299555.0,13.9885,13.9974,13.9529,13.9796,299555.0
2015-08-27 15:25:00,15.71,15.81,15.7,15.8,344543.0,13.9796,14.0686,13.9707,14.0597,344543.0
2015-08-27 15:30:00,15.8,15.87,15.77,15.86,397675.0,14.0597,14.122,14.033,14.1131,397675.0
2015-08-27 15:35:00,15.86,15.86,15.78,15.82,321165.0,14.1131,14.1131,14.0419,14.0775,321165.0
2015-08-27 15:40:00,15.81,15.9,15.78,15.89,375944.0,14.0686,14.1487,14.0419,14.1398,375944.0
2015-08-27 15:45:00,15.88,15.91,15.86,15.91,317263.0,14.1309,14.1576,14.1131,14.1576,317263.0
2015-08-27 15:50:00,15.91,15.91,15.86,15.87,488547.0,14.1576,14.1576,14.1131,14.122,488547.0
2015-08-27 15:55:00,15.88,15.95,15.87,15.95,806544.0,14.1309,14.1931,14.122,14.1931,806544.0
2015-08-28 09:30:00,15.85,16.02,15.84,16.0,283026.0,14.1042,14.2554,14.0953,14.2376,283026.0
2015-08-28 09:35:00,15.99,16.1,15.98,16.08,198792.0,14.2287,14.3266,14.2198,14.3088,198792.0
2015-08-28 09:40:00,16.08,16.18,16.06,16.18,498961.0,14.3088,14.3978,14.291,14.3978,498961.0
2015-08-28 09:45:00,16.18,16.18,16.04,16.05,391313.0,14.3978,14.3978,14.2732,14.2821,391313.0
2015-08-28 09:50:00,16.06,16.09,16.04,16.07,301678.0,14.291,14.3177,14.2732,14.2999,301678.0
2015-08-28 09:55:00,16.07,16.1,16.05,16.09,164654.0,14.2999,14.3266,14.2821,14.3177,164654.0
2015-08-28 10:00:00,16.09,16.12,16.06,16.09,261048.0,14.3177,14.3444,14.291,14.3177,261048.0
2015-08-28 10:05:00,16.09,16.1,16.01,16.04,157610.0,14.3177,14.3266,14.2465,14.2732,157610.0
2015-08-28 10:10:00,16.05,16.08,16.0,16.06,160600.0,14.2821,14.3088,14.2376,14.291,160600.0
2015-08-28 10:15:00,16.06,16.11,16.06,16.1,97605.0,14.291,14.3355,14.291,14.3266,97605.0
2015-08-28 10:20:00,16.09,16.14,16.07,16.14,117976.0,14.3177,14.3622,14.2999,14.3622,117976.0
2015-08-28 10:25:00,16.14,16.16,16.1,16.11,100963.0,14.3622,14.38,14.3266,14.3355,100963.0
2015-08-28 10:30:00,16.11,16.15,16.1,16.13,142989.0,14.3355,14.3711,14.3266,14.3533,142989.0
2015-08-28 10:35:00,16.13,16.14,16.08,16.1,136399.0,14.3533,14.3622,14.3088,14.3266,136399.0
2015-08-28 10:40:00,16.1,16.1,16.02,16.07,140494.0,14.3266,14.3266,14.2554,14.2999,140494.0
2015-08-28 10:45:00,16.07,16.08,16.02,16.04,91879.0,14.2999,14.3088,14.2554,14.2732,91879.0
2015-08-28 10:50:00,16.05,16.09,16.04,16.09,70815.0,14.2821,14.3177,14.2732,14.3177,70815.0
2015-08-28 10:55:00,16.09,16.11,16.05,16.06,148690.0,14.3177,14.3355,14.2821,14.291,148690.0
2015-08-28 11:00:00,16.06,16.09,16.04,16.07,109999.0,14.291,14.3177,14.2732,14.2999,109999.0
2015-08-28 11:05:00,16.07,16.09,16.03,16.05,79961.0,14.2999,14.3177,14.2643,14.2821,79961.0
2015-08-28 11:10:00,16.05,16.06,16.02,16.03,76731.0,14.2821,14.291,14.2554,14.2643,76731.0
2015-08-28 11:15:00,16.03,16.07,16.02,16.07,107850.0,14.2643,14.2999,14.2554,14.2999,107850.0
2015-08-28 11:20:00,16.07,16.09,16.06,16.08,72810.0,14.2999,14.3177,14.291,14.3088,72810.0
2015-08-28 11:25:00,16.08,16.12,16.08,16.11,105356.0,14.3088,14.3444,14.3088,14.3355,105356.0
2015-08-28 11:30:00,16.11,16.14,16.08,16.13,131028.0,14.3355,14.3622,14.3088,14.3533,131028.0
2015-08-28 11:35:00,16.13,16.13,16.1,16.11,98424.0,14.3533,14.3533,14.3266,14.3355,98424.0
2015-08-28 11:40:00,16.11,16.11,16.04,16.07,123383.0,14.3355,14.3355,14.2732,14.2999,123383.0
2015-08-28 11:45:00,16.08,16.08,16.04,16.07,66297.0,14.3088,14.3088,14.2732,14.2999,66297.0
2015-08-28 11:50:00,16.07,16.1,16.01,16.01,94088.0,14.2999,14.3266,14.2465,14.2465,94088.0
2015-08-28 11:55:00,16.01,16.03,15.98,16.02,219561.0,14.2465,14.2643,14.2198,14.2554,219561.0
2015-08-28 12:00:00,16.02,16.04,16.01,16.03,79979.0,14.2554,14.2732,14.2465,14.2643,79979.0
2015-08-28 12:05:00,16.03,16.06,16.02,16.02,68568.0,14.2643,14.291,14.2554,14.2554,68568.0
2015-08-28 12:10:00,16.03,16.05,16.0,16.05,63459.0,14.2643,14.2821,14.2376,14.2821,63459.0
2015-08-28 12:15:00,16.05,16.07,16.04,16.05,55425.0,14.2821,14.2999,14.2732,14.2821,55425.0
2015-08-28 12:20:00,16.06,16.08,16.04,16.06,71934.0,14.291,14.3088,14.2732,14.291,71934.0
2015-08-28 12:25:00,16.05,16.08,16.04,16.07,53671.0,14.2821,14.3088,14.2732,14.2999,53671.0
2015-08-28 12:30:00,16.08,16.1,16.07,16.09,72339.0,14.3088,14.3266,14.2999,14.3177,72339.0
2015-08-28 12:35:00,16.09,16.1,16.05,16.07,85977.0,14.3177,14.3266,14.2821,14.2999,85977.0
2015-08-28 12:40:00,16.07,16.09,16.05,16.05,80014.0,14.2999,14.3177,14.2821,14.2821,80014.0
2015-08-28 12:45:00,16.05,16.06,16.03,16.06,89955.0,14.2821,14.291,14.2643,14.291,89955.0
2015-08-28 12:50:00,16.06,16.08,16.06,16.07,55918.0,14.291,14.3088,14.291,14.2999,55918.0
2015-08-28 12:55:00,16.07,16.08,16.04,16.04,78621.0,14.2999,14.3088,14.2732,14.2732,78621.0
2015-08-28 13:00:00,16.05,16.05,16.02,16.04,86314.0,14.2821,14.2821,14.2554,14.2732,86314.0
2015-08-28 13:05:00,16.04,16.06,16.04,16.04,49624.0,14.2732,14.291,14.2732,14.2732,49624.0
2015-08-28 13:10:00,16.04,16.06,16.02,16.02,42936.0,14.2732,14.291,14.2554,14.2554,42936.0
2015-08-28 13:15:00,16.02,16.04,16.02,16.02,88683.0,14.2554,14.2732,14.2554,14.2554,88683.0
2015-08-28 13:20:00,16.03,16.03,16.0,16.01,76921.0,14.2643,14.2643,14.2376,14.2465,76921.0
2015-08-28 13:25:00,16.02,16.02,15.96,15.96,236463.0,14.2554,14.2554,14.202,14.202,236463.0
2015-08-28 13:30:00,15.96,16.01,15.95,15.97,83949.0,14.202,14.2465,14.1931,14.2109,83949.0
2015-08-28 13:35:00,15.97,15.97,15.91,15.93,89435.0,14.2109,14.2109,14.1576,14.1754,89435.0
2015-08-28 13:40:00,15.92,15.95,15.9,15.94,76293.0,14.1665,14.1931,14.1487,14.1842,76293.0
2015-08-28 13:45:00,15.94,15.99,15.93,15.96,77519.0,14.1842,14.2287,14.1754,14.202,77519.0
2015-08-28 13:50:00,15.96,16.01,15.96,16.0,57035.0,14.202,14.2465,14.202,14.2376,57035.0
2015-08-28 13:55:00,16.0,16.01,15.96,15.97,55740.0,14.2376,14.2465,14.202,14.2109,55740.0
2015-08-28 14:00:00,15.97,16.03,15.96,16.0,65753.0,14.2109,14.2643,14.202,14.2376,65753.0
2015-08-28 14:05:00,16.01,16.04,16.01,16.02,83536.0,14.2465,14.2732,14.2465,14.2554,83536.0
2015-08-28 14:10:00,16.02,16.04,15.98,15.99,60972.0,14.2554,14.2732,14.2198,14.2287,60972.0
2015-08-28 14:15:00,15.98,16.0,15.96,15.98,89407.0,14.2198,14.2376,14.202,14.2198,89407.0
2015-08-28 14:20:00,15.98,16.0,15.95,15.96,84682.0,14.2198,14.2376,14.1931,14.202,84682.0
2015-08-28 14:25:00,15.96,15.98,15.93,15.98,70110.0,14.202,14.2198,14.1754,14.2198,70110.0
2015-08-28 14:30:00,15.98,15.99,15.94,15.95,60048.0,14.2198,14.2287,14.1842,14.1931,60048.0
2015-08-28 14:35:00,15.94,15.99,15.92,15.98,153651.0,14.1842,14.2287,14.1665,14.2198,153651.0
2015-08-28 14:40:00,15.98,15.98,15.95,15.97,55627.0,14.2198,14.2198,14.1931,14.2109,55627.0
2015-08-28 14:45:00,15.97,16.03,15.96,16.0,95651.0,14.2109,14.2643,14.202,14.2376,95651.0
2015-08-28 14:50:00,16.0,16.02,15.97,16.0,117504.0,14.2376,14.2554,14.2109,14.2376,117504.0
2015-08-28 14:55:00,15.99,16.02,15.98,16.0,77426.0,14.2287,14.2554,14.2198,14.2376,77426.0
2015-08-28 15:00:00,16.01,16.02,15.96,15.99,132382.0,14.2465,14.2554,14.202,14.2287,132382.0
2015-08-28 15:05:00,15.98,15.99,15.96,15.98,76648.0,14.2198,14.2287,14.202,14.2198,76648.0
2015-08-28 15:10:00,15.98,15.99,15.95,15.97,141740.0,14.2198,14.2287,14.1931,14.2109,141740.0
2015-08-28 15:15:00,15.97,16.0,15.95,15.98,135979.0,14.2109,14.2376,14.1931,14.2198,135979.0
2015-08-28 15:20:00,15.98,15.99,15.92,15.94,148902.0,14.2198,14.2287,14.1665,14.1842,148902.0
2015-08-28 15:25:00,15.93,15.97,15.93,15.96,110482.0,14.1754,14.2109,14.1754,14.202,110482.0
2015-08-28 15:30:00,15.96,15.97,15.94,15.95,138648.0,14.202,14.2109,14.1842,14.1931,138648.0
2015-08-28 15:35:00,15.95,15.95,15.9,15.92,171405.0,14.1931,14.1931,14.1487,14.1665,171405.0
2015-08-28 15:40:00,15.92,15.94,15.88,15.92,194284.0,14.1665,14.1842,14.1309,14.1665,194284.0
2015-08-28 15:45:00,15.93,15.95,15.9,15.91,211705.0,14.1754,14.1931,14.1487,14.1576,211705.0
2015-08-28 15:50:00,15.92,16.0,15.91,15.95,231200.0,14.1665,14.2376,14.1576,14.1931,231200.0
2015-08-28 15:55:00,15.96,16.0,15.95,15.99,470664.0,14.202,14.2376,14.1931,14.2287,470664.0
2015-08-31 09:30:00,15.96,15.96,15.87,15.94,396776.0,14.202,14.202,14.122,14.1842,396776.0
2015-08-31 09:35:00,15.92,15.96,15.9,15.91,228588.0,14.1665,14.202,14.1487,14.1576,228588.0
2015-08-31 09:40:00,15.91,15.97,15.91,15.97,332944.0,14.1576,14.2109,14.1576,14.2109,332944.0
2015-08-31 09:45:00,15.97,16.0,15.92,15.93,534424.0,14.2109,14.2376,14.1665,14.1754,534424.0
2015-08-31 09:50:00,15.93,15.96,15.92,15.96,306060.0,14.1754,14.202,14.1665,14.202,306060.0
2015-08-31 09:55:00,15.95,15.96,15.88,15.88,311932.0,14.1931,14.202,14.1309,14.1309,311932.0
2015-08-31 10:00:00,15.89,15.9,15.86,15.86,257404.0,14.1398,14.1487,14.1131,14.1131,257404.0
2015-08-31 10:05:00,15.86,15.93,15.85,15.91,260670.0,14.1131,14.1754,14.1042,14.1576,260670.0
2015-08-31 10:10:00,15.91,15.93,15.89,15.92,238000.0,14.1576,14.1754,14.1398,14.1665,238000.0
2015-08-31 10:15:00,15.91,15.93,15.88,15.91,313924.0,14.1576,14.1754,14.1309,14.1576,313924.0
2015-08-31 10:20:00,15.91,15.95,15.91,15.95,249562.0,14.1576,14.1931,14.1576,14.1931,249562.0
2015-08-31 10:25:00,15.95,15.97,15.93,15.96,119184.0,14.1931,14.2109,14.1754,14.202,119184.0
2015-08-31 10:30:00,15.96,15.98,15.95,15.98,238794.0,14.202,14.2198,14.1931,14.2198,238794.0
2015-08-31 10:35:00,15.97,16.01,15.97,16.01,250608.0,14.2109,14.2465,14.2109,14.2465,250608.0
2015-08-31 10:40:00,16.01,16.01,15.96,15.97,200298.0,14.2465,14.2465,14.202,14.2109,200298.0
2015-08-31 10:45:00,15.96,15.98,15.95,15.98,290692.0,14.202,14.2198,14.1931,14.2198,290692.0
2015-08-31 10:50:00,15.98,15.98,15.96,15.98,220308.0,14.2198,14.2198,14.202,14.2198,220308.0
2015-08-31 10:55:00,15.98,16.0,15.95,15.96,185772.0,14.2198,14.2376,14.1931,14.202,185772.0
2015-08-31 11:00:00,15.96,15.97,15.93,15.96,463760.0,14.202,14.2109,14.1754,14.202,463760.0
2015-08-31 11:05:00,15.97,15.98,15.94,15.98,455208.0,14.2109,14.2198,14.1842,14.2198,455208.0
2015-08-31 11:10:00,15.98,16.02,15.97,16.0,222358.0,14.2198,14.2554,14.2109,14.2376,222358.0
2015-08-31 11:15:00,16.0,16.05,16.0,16.03,265708.0,14.2376,14.2821,14.2376,14.2643,265708.0
2015-08-31 11:20:00,16.03,16.04,16.02,16.04,176652.0,14.2643,14.2732,14.2554,14.2732,176652.0
2015-08-31 11:25:00,16.04,16.12,16.04,16.11,445628.0,14.2732,14.3444,14.2732,14.3355,445628.0
2015-08-31 11:30:00,16.11,16.12,16.08,16.1,363572.0,14.3355,14.3444,14.3088,14.3266,363572.0
2015-08-31 11:35:00,16.1,16.14,16.09,16.13,170724.0,14.3266,14.3622,14.3177,14.3533,170724.0
2015-08-31 11:40:00,16.14,16.21,16.13,16.15,317598.0,14.3622,14.4245,14.3533,14.3711,317598.0
2015-08-31 11:45:00,16.15,16.17,16.14,16.16,166916.0,14.3711,14.3889,14.3622,14.38,166916.0
2015-08-31 11:50:00,16.15,16.16,16.1,16.1,268694.0,14.3711,14.38,14.3266,14.3266,268694.0
2015-08-31 11:55:00,16.1,16.13,16.09,16.13,431758.0,14.3266,14.3533,14.3177,14.3533,431758.0
2015-08-31 12:00:00,16.13,16.16,16.12,16.16,217966.0,14.3533,14.38,14.3444,14.38,217966.0
2015-08-31 12:05:00,16.15,16.17,16.13,16.14,171738.0,14.3711,14.3889,14.3533,14.3622,171738.0
2015-08-31 12:10:00,16.13,16.15,16.11,16.12,169518.0,14.3533,14.3711,14.3355,14.3444,169518.0
2015-08-31 12:15:00,16.12,16.12,16.08,16.12,181328.0,14.3444,14.3444,14.3088,14.3444,181328.0
2015-08-31 12:20:00,16.12,16.14,16.1,16.11,346912.0,14.3444,14.3622,14.3266,14.3355,346912.0
2015-08-31 12:25:00,16.11,16.15,16.11,16.13,147358.0,14.3355,14.3711,14.3355,14.3533,147358.0
2015-08-31 12:30:00,16.13,16.15,16.12,16.14,262644.0,14.3533,14.3711,14.3444,14.3622,262644.0
2015-08-31 12:35:00,16.14,16.15,16.13,16.14,132680.0,14.3622,14.3711,14.3533,14.3622,132680.0
2015-08-31 12:40:00,16.14,16.15,16.1,16.11,232464.0,14.3622,14.3711,14.3266,14.3355,232464.0
2015-08-31 12:45:00,16.12,16.12,16.1,16.12,146150.0,14.3444,14.3444,14.3266,14.3444,146150.0
2015-08-31 12:50:00,16.12,16.16,16.1,16.15,224300.0,14.3444,14.38,14.3266,14.3711,224300.0
2015-08-31 12:55:00,16.15,16.15,16.13,16.13,189020.0,14.3711,14.3711,14.3533,14.3533,189020.0
2015-08-31 13:00:00,16.14,16.14,16.12,16.14,157358.0,14.3622,14.3622,14.3444,14.3622,157358.0
2015-08-31 13:05:00,16.14,16.15,16.11,16.12,359070.0,14.3622,14.3711,14.3355,14.3444,359070.0
2015-08-31 13:10:00,16.11,16.13,16.09,16.13,589400.0,14.3355,14.3533,14.3177,14.3533,589400.0
2015-08-31 13:15:00,16.13,16.14,16.1,16.1,321708.0,14.3533,14.3622,14.3266,14.3266,321708.0
2015-08-31 13:20:00,16.11,16.11,16.05,16.07,473078.0,14.3355,14.3355,14.2821,14.2999,473078.0
2015-08-31 13:25:00,16.07,16.11,16.07,16.09,205588.0,14.2999,14.3355,14.2999,14.3177,205588.0
2015-08-31 13:30:00,16.08,16.09,16.04,16.04,259558.0,14.3088,14.3177,14.2732,14.2732,259558.0
2015-08-31 13:35:00,16.05,16.08,16.03,16.07,375194.0,14.2821,14.3088,14.2643,14.2999,375194.0
2015-08-31 13:40:00,16.07,16.1,16.06,16.08,446026.0,14.2999,14.3266,14.291,14.3088,446026.0
2015-08-31 13:45:00,16.07,16.08,16.04,16.05,535490.0,14.2999,14.3088,14.2732,14.2821,535490.0
2015-08-31 13:50:00,16.05,16.07,16.04,16.07,541620.0,14.2821,14.2999,14.2732,14.2999,541620.0
2015-08-31 13:55:00,16.07,16.09,16.05,16.07,820396.0,14.2999,14.3177,14.2821,14.2999,820396.0
2015-08-31 14:00:00,16.07,16.11,16.07,16.07,201392.0,14.2999,14.3355,14.2999,14.2999,201392.0
2015-08-31 14:05:00,16.07,16.08,16.03,16.05,434606.0,14.2999,14.3088,14.2643,14.2821,434606.0
2015-08-31 14:10:00,16.05,16.05,16.0,16.0,105688.0,14.2821,14.2821,14.2376,14.2376,105688.0
2015-08-31 14:15:00,16.0,16.03,15.97,16.0,460832.0,14.2376,14.2643,14.2109,14.2376,460832.0
2015-08-31 14:20:00,16.01,16.07,16.0,16.06,400290.0,14.2465,14.2999,14.2376,14.291,400290.0
2015-08-31 14:25:00,16.06,16.09,16.05,16.07,153198.0,14.291,14.3177,14.2821,14.2999,153198.0
2015-08-31 14:30:00,16.08,16.11,16.07,16.1,221544.0,14.3088,14.3355,14.2999,14.3266,221544.0
2015-08-31 14:35:00,16.1,16.1,16.07,16.07,220688.0,14.3266,14.3266,14.2999,14.2999,220688.0
2015-08-31 14:40:00,16.07,16.1,16.07,16.1,164686.0,14.2999,14.3266,14.2999,14.3266,164686.0
2015-08-31 14:45:00,16.1,16.11,16.08,16.11,423184.0,14.3266,14.3355,14.3088,14.3355,423184.0
2015-08-31 14:50:00,16.11,16.11,16.01,16.02,365392.0,14.3355,14.3355,14.2465,14.2554,365392.0
2015-08-31 14:55:00,16.02,16.03,16.0,16.02,133474.0,14.2554,14.2643,14.2376,14.2554,133474.0
2015-08-31 15:00:00,16.02,16.07,16.01,16.05,263112.0,14.2554,14.2999,14.2465,14.2821,263112.0
2015-08-31 15:05:00,16.05,16.09,16.04,16.09,290558.0,14.2821,14.3177,14.2732,14.3177,290558.0
2015-08-31 15:10:00,16.09,16.12,16.08,16.11,433478.0,14.3177,14.3444,14.3088,14.3355,433478.0
2015-08-31 15:15:00,16.11,16.12,16.09,16.1,413468.0,14.3355,14.3444,14.3177,14.3266,413468.0
2015-08-31 15:20:00,16.11,16.12,16.09,16.12,629844.0,14.3355,14.3444,14.3177,14.3444,629844.0
2015-08-31 15:25:00,16.11,16.12,16.08,16.1,284176.0,14.3355,14.3444,14.3088,14.3266,284176.0
2015-08-31 15:30:00,16.1,16.19,16.09,16.16,1214564.0,14.3266,14.4067,14.3177,14.38,1214564.0
2015-08-31 15:35:00,16.16,16.16,16.13,16.14,546180.0,14.38,14.38,14.3533,14.3622,546180.0
2015-08-31 15:40:00,16.14,16.18,16.13,16.16,419250.0,14.3622,14.3978,14.3533,14.38,419250.0
2015-08-31 15:45:00,16.16,16.17,16.11,16.11,556858.0,14.38,14.3889,14.3355,14.3355,556858.0
2015-08-31 15:50:00,16.12,16.12,16.08,16.1,885208.0,14.3444,14.3444,14.3088,14.3266,885208.0
2015-08-31 15:55:00,16.1,16.11,16.05,16.08,2535836.0,14.3266,14.3355,14.2821,14.3088,2535836.0
2015-09-01 09:30:00,15.68,15.83,15.6,15.78,754074.0,13.9529,14.0864,13.8817,14.0419,754074.0
2015-09-01 09:35:00,15.78,15.91,15.78,15.91,555839.0,14.0419,14.1576,14.0419,14.1576,555839.0
2015-09-01 09:40:00,15.9,15.91,15.83,15.87,308444.0,14.1487,14.1576,14.0864,14.122,308444.0
2015-09-01 09:45:00,15.87,15.95,15.86,15.88,391338.0,14.122,14.1931,14.1131,14.1309,391338.0
2015-09-01 09:50:00,15.88,15.89,15.84,15.88,128928.0,14.1309,14.1398,14.0953,14.1309,128928.0
2015-09-01 09:55:00,15.88,15.88,15.84,15.85,147830.0,14.1309,14.1309,14.0953,14.1042,147830.0
2015-09-01 10:00:00,15.85,15.86,15.82,15.82,276480.0,14.1042,14.1131,14.0775,14.0775,276480.0
2015-09-01 10:05:00,15.82,15.83,15.79,15.82,250494.0,14.0775,14.0864,14.0508,14.0775,250494.0
2015-09-01 10:10:00,15.81,15.84,15.79,15.83,205202.0,14.0686,14.0953,14.0508,14.0864,205202.0
2015-09-01 10:15:00,15.83,15.89,15.83,15.85,177513.0,14.0864,14.1398,14.0864,14.1042,177513.0
2015-09-01 10:20:00,15.84,15.86,15.82,15.86,247132.0,14.0953,14.1131,14.0775,14.1131,247132.0
2015-09-01 10:25:00,15.86,15.92,15.85,15.92,248862.0,14.1131,14.1665,14.1042,14.1665,248862.0
2015-09-01 10:30:00,15.92,15.93,15.89,15.93,251011.0,14.1665,14.1754,14.1398,14.1754,251011.0
2015-09-01 10:35:00,15.93,16.0,15.92,15.99,235730.0,14.1754,14.2376,14.1665,14.2287,235730.0
2015-09-01 10:40:00,15.99,16.0,15.9,15.91,412670.0,14.2287,14.2376,14.1487,14.1576,412670.0
2015-09-01 10:45:00,15.9,15.95,15.9,15.92,204475.0,14.1487,14.1931,14.1487,14.1665,204475.0
2015-09-01 10:50:00,15.92,15.93,15.89,15.9,103139.0,14.1665,14.1754,14.1398,14.1487,103139.0
2015-09-01 10:55:00,15.91,15.91,15.85,15.89,80569.0,14.1576,14.1576,14.1042,14.1398,80569.0
2015-09-01 11:00:00,15.89,15.9,15.86,15.88,101005.0,14.1398,14.1487,14.1131,14.1309,101005.0
2015-09-01 11:05:00,15.88,15.93,15.88,15.92,127036.0,14.1309,14.1754,14.1309,14.1665,127036.0
2015-09-01 11:10:00,15.92,15.98,15.92,15.97,202287.0,14.1665,14.2198,14.1665,14.2109,202287.0
2015-09-01 11:15:00,15.97,15.99,15.95,15.99,57593.0,14.2109,14.2287,14.1931,14.2287,57593.0
2015-09-01 11:20:00,15.98,16.01,15.97,15.99,134837.0,14.2198,14.2465,14.2109,14.2287,134837.0
2015-09-01 11:25:00,15.98,15.98,15.91,15.91,130161.0,14.2198,14.2198,14.1576,14.1576,130161.0
2015-09-01 11:30:00,15.91,15.93,15.89,15.92,145674.0,14.1576,14.1754,14.1398,14.1665,145674.0
2015-09-01 11:35:00,15.92,15.92,15.88,15.9,175338.0,14.1665,14.1665,14.1309,14.1487,175338.0
2015-09-01 11:40:00,15.9,15.9,15.86,15.88,133312.0,14.1487,14.1487,14.1131,14.1309,133312.0
2015-09-01 11:45:00,15.87,15.9,15.86,15.9,73968.0,14.122,14.1487,14.1131,14.1487,73968.0
2015-09-01 11:50:00,15.9,15.9,15.86,15.89,68506.0,14.1487,14.1487,14.1131,14.1398,68506.0
2015-09-01 11:55:00,15.9,15.91,15.85,15.86,53753.0,14.1487,14.1576,14.1042,14.1131,53753.0
2015-09-01 12:00:00,15.86,15.87,15.84,15.85,197140.0,14.1131,14.122,14.0953,14.1042,197140.0
2015-09-01 12:05:00,15.85,15.85,15.83,15.85,75810.0,14.1042,14.1042,14.0864,14.1042,75810.0
2015-09-01 12:10:00,15.84,15.85,15.82,15.82,73408.0,14.0953,14.1042,14.0775,14.0775,73408.0
2015-09-01 12:15:00,15.83,15.85,15.82,15.85,109799.0,14.0864,14.1042,14.0775,14.1042,109799.0
2015-09-01 12:20:00,15.86,15.88,15.84,15.88,117949.0,14.1131,14.1309,14.0953,14.1309,117949.0
2015-09-01 12:25:00,15.87,15.88,15.84,15.84,205680.0,14.122,14.1309,14.0953,14.0953,205680.0
2015-09-01 12:30:00,15.84,15.85,15.8,15.85,122486.0,14.0953,14.1042,14.0597,14.1042,122486.0
2015-09-01 12:35:00,15.85,15.86,15.83,15.85,147358.0,14.1042,14.1131,14.0864,14.1042,147358.0
2015-09-01 12:40:00,15.85,15.87,15.77,15.8,93819.0,14.1042,14.122,14.033,14.0597,93819.0
2015-09-01 12:45:00,15.8,15.81,15.76,15.77,113765.0,14.0597,14.0686,14.0241,14.033,113765.0
2015-09-01 12:50:00,15.78,15.79,15.73,15.76,66320.0,14.0419,14.0508,13.9974,14.0241,66320.0
2015-09-01 12:55:00,15.75,15.77,15.72,15.74,229917.0,14.0152,14.033,13.9885,14.0063,229917.0
2015-09-01 13:00:00,15.75,15.76,15.73,15.73,787889.0,14.0152,14.0241,13.9974,13.9974,787889.0
2015-09-01 13:05:00,15.74,15.75,15.66,15.66,417418.0,14.0063,14.0152,13.9351,13.9351,417418.0
2015-09-01 13:10:00,15.66,15.69,15.6,15.61,326841.0,13.9351,13.9618,13.8817,13.8906,326841.0
2015-09-01 13:15:00,15.62,15.66,15.6,15.64,137070.0,13.8995,13.9351,13.8817,13.9173,137070.0
2015-09-01 13:20:00,15.64,15.66,15.62,15.65,80953.0,13.9173,13.9351,13.8995,13.9262,80953.0
2015-09-01 13:25:00,15.65,15.71,15.65,15.7,115423.0,13.9262,13.9796,13.9262,13.9707,115423.0
2015-09-01 13:30:00,15.69,15.73,15.68,15.7,170018.0,13.9618,13.9974,13.9529,13.9707,170018.0
2015-09-01 13:35:00,15.71,15.73,15.7,15.71,68541.0,13.9796,13.9974,13.9707,13.9796,68541.0
2015-09-01 13:40:00,15.71,15.71,15.68,15.71,66216.0,13.9796,13.9796,13.9529,13.9796,66216.0
2015-09-01 13:45:00,15.72,15.75,15.71,15.73,151743.0,13.9885,14.0152,13.9796,13.9974,151743.0
2015-09-01 13:50:00,15.74,15.75,15.72,15.73,186281.0,14.0063,14.0152,13.9885,13.9974,186281.0
2015-09-01 13:55:00,15.73,15.75,15.72,15.72,373430.0,13.9974,14.0152,13.9885,13.9885,373430.0
2015-09-01 14:00:00,15.72,15.73,15.66,15.68,157858.0,13.9885,13.9974,13.9351,13.9529,157858.0
2015-09-01 14:05:00,15.68,15.71,15.66,15.66,98430.0,13.9529,13.9796,13.9351,13.9351,98430.0
2015-09-01 14:10:00,15.65,15.67,15.63,15.67,92205.0,13.9262,13.944,13.9084,13.944,92205.0
2015-09-01 14:15:00,15.68,15.68,15.59,15.6,101336.0,13.9529,13.9529,13.8728,13.8817,101336.0
2015-09-01 14:20:00,15.59,15.65,15.58,15.64,101487.0,13.8728,13.9262,13.8639,13.9173,101487.0
2015-09-01 14:25:00,15.64,15.65,15.6,15.62,65087.0,13.9173,13.9262,13.8817,13.8995,65087.0
2015-09-01 14:30:00,15.62,15.67,15.6,15.65,130586.0,13.8995,13.944,13.8817,13.9262,130586.0
2015-09-01 14:35:00,15.65,15.68,15.63,15.68,96818.0,13.9262,13.9529,13.9084,13.9529,96818.0
2015-09-01 14:40:00,15.68,15.68,15.62,15.62,91381.0,13.9529,13.9529,13.8995,13.8995,91381.0
2015-09-01 14:45:00,15.62,15.64,15.6,15.62,104011.0,13.8995,13.9173,13.8817,13.8995,104011.0
2015-09-01 14:50:00,15.61,15.65,15.59,15.6,125181.0,13.8906,13.9262,13.8728,13.8817,125181.0
2015-09-01 14:55:00,15.59,15.62,15.58,15.58,65713.0,13.8728,13.8995,13.8639,13.8639,65713.0
2015-09-01 15:00:00,15.59,15.61,15.55,15.56,140197.0,13.8728,13.8906,13.8372,13.8461,140197.0
2015-09-01 15:05:00,15.55,15.59,15.52,15.57,180464.0,13.8372,13.8728,13.8105,13.855,180464.0
2015-09-01 15:10:00,15.57,15.6,15.55,15.58,142840.0,13.855,13.8817,13.8372,13.8639,142840.0
2015-09-01 15:15:00,15.58,15.59,15.55,15.56,131710.0,13.8639,13.8728,13.8372,13.8461,131710.0
2015-09-01 15:20:00,15.55,15.6,15.54,15.58,136663.0,13.8372,13.8817,13.8283,13.8639,136663.0
2015-09-01 15:25:00,15.58,15.59,15.51,15.53,211537.0,13.8639,13.8728,13.8016,13.8194,211537.0
2015-09-01 15:30:00,15.53,15.55,15.51,15.53,158360.0,13.8194,13.8372,13.8016,13.8194,158360.0
2015-09-01 15:35:00,15.53,15.54,15.48,15.49,226976.0,13.8194,13.8283,13.7749,13.7838,226976.0
2015-09-01 15:40:00,15.49,15.5,15.39,15.43,574917.0,13.7838,13.7927,13.6948,13.7304,574917.0
2015-09-01 15:45:00,15.44,15.5,15.42,15.47,822593.0,13.7393,13.7927,13.7215,13.766,822593.0
2015-09-01 15:50:00,15.47,15.49,15.44,15.48,618732.0,13.766,13.7838,13.7393,13.7749,618732.0
2015-09-01 15:55:00,15.48,15.53,15.46,15.49,982775.0,13.7749,13.8194,13.7571,13.7838,982775.0
2015-09-02 09:30:00,15.73,15.79,15.62,15.66,286784.0,13.9974,14.0508,13.8995,13.9351,286784.0
2015-09-02 09:35:00,15.65,15.66,15.54,15.63,425257.0,13.9262,13.9351,13.8283,13.9084,425257.0
2015-09-02 09:40:00,15.63,15.63,15.53,15.53,205265.0,13.9084,13.9084,13.8194,13.8194,205265.0
2015-09-02 09:45:00,15.53,15.59,15.5,15.59,280427.0,13.8194,13.8728,13.7927,13.8728,280427.0
2015-09-02 09:50:00,15.6,15.7,15.59,15.69,210583.0,13.8817,13.9707,13.8728,13.9618,210583.0
2015-09-02 09:55:00,15.69,15.7,15.6,15.61,249105.0,13.9618,13.9707,13.8817,13.8906,249105.0
2015-09-02 10:00:00,15.61,15.65,15.58,15.58,132873.0,13.8906,13.9262,13.8639,13.8639,132873.0
2015-09-02 10:05:00,15.58,15.61,15.54,15.54,195518.0,13.8639,13.8906,13.8283,13.8283,195518.0
2015-09-02 10:10:00,15.54,15.56,15.5,15.54,231161.0,13.8283,13.8461,13.7927,13.8283,231161.0
2015-09-02 10:15:00,15.54,15.56,15.47,15.47,255815.0,13.8283,13.8461,13.766,13.766,255815.0
2015-09-02 10:20:00,15.47,15.51,15.46,15.5,265886.0,13.766,13.8016,13.7571,13.7927,265886.0
2015-09-02 10:25:00,15.5,15.51,15.48,15.49,178996.0,13.7927,13.8016,13.7749,13.7838,178996.0
2015-09-02 10:30:00,15.48,15.48,15.42,15.46,306054.0,13.7749,13.7749,13.7215,13.7571,306054.0
2015-09-02 10:35:00,15.47,15.47,15.42,15.43,204780.0,13.766,13.766,13.7215,13.7304,204780.0
2015-09-02 10:40:00,15.43,15.45,15.42,15.45,131472.0,13.7304,13.7482,13.7215,13.7482,131472.0
2015-09-02 10:45:00,15.45,15.45,15.38,15.38,207184.0,13.7482,13.7482,13.6859,13.6859,207184.0
2015-09-02 10:50:00,15.38,15.42,15.38,15.39,174287.0,13.6859,13.7215,13.6859,13.6948,174287.0
2015-09-02 10:55:00,15.39,15.44,15.39,15.44,132126.0,13.6948,13.7393,13.6948,13.7393,132126.0
2015-09-02 11:00:00,15.44,15.47,15.42,15.45,225884.0,13.7393,13.766,13.7215,13.7482,225884.0
2015-09-02 11:05:00,15.45,15.51,15.44,15.49,285921.0,13.7482,13.8016,13.7393,13.7838,285921.0
2015-09-02 11:10:00,15.49,15.52,15.48,15.49,171188.0,13.7838,13.8105,13.7749,13.7838,171188.0
2015-09-02 11:15:00,15.48,15.54,15.47,15.53,200585.0,13.7749,13.8283,13.766,13.8194,200585.0
2015-09-02 11:20:00,15.53,15.55,15.52,15.54,109113.0,13.8194,13.8372,13.8105,13.8283,109113.0
2015-09-02 11:25:00,15.54,15.54,15.5,15.51,159514.0,13.8283,13.8283,13.7927,13.8016,159514.0
2015-09-02 11:30:00,15.5,15.52,15.49,15.5,127604.0,13.7927,13.8105,13.7838,13.7927,127604.0
2015-09-02 11:35:00,15.49,15.49,15.46,15.46,91131.0,13.7838,13.7838,13.7571,13.7571,91131.0
2015-09-02 11:40:00,15.46,15.5,15.45,15.5,95563.0,13.7571,13.7927,13.7482,13.7927,95563.0
2015-09-02 11:45:00,15.49,15.51,15.46,15.46,111207.0,13.7838,13.8016,13.7571,13.7571,111207.0
2015-09-02 11:50:00,15.46,15.46,15.42,15.43,81766.0,13.7571,13.7571,13.7215,13.7304,81766.0
2015-09-02 11:55:00,15.43,15.46,15.41,15.46,61804.0,13.7304,13.7571,13.7126,13.7571,61804.0
2015-09-02 12:00:00,15.46,15.47,15.44,15.46,82065.0,13.7571,13.766,13.7393,13.7571,82065.0
2015-09-02 12:05:00,15.45,15.46,15.41,15.43,90915.0,13.7482,13.7571,13.7126,13.7304,90915.0
2015-09-02 12:10:00,15.42,15.47,15.42,15.46,125054.0,13.7215,13.766,13.7215,13.7571,125054.0
2015-09-02 12:15:00,15.47,15.48,15.45,15.48,62513.0,13.766,13.7749,13.7482,13.7749,62513.0
2015-09-02 12:20:00,15.48,15.5,15.46,15.5,139168.0,13.7749,13.7927,13.7571,13.7927,139168.0
2015-09-02 12:25:00,15.5,15.51,15.49,15.49,149785.0,13.7927,13.8016,13.7838,13.7838,149785.0
2015-09-02 12:30:00,15.49,15.5,15.48,15.49,95666.0,13.7838,13.7927,13.7749,13.7838,95666.0
2015-09-02 12:35:00,15.49,15.52,15.48,15.52,125090.0,13.7838,13.8105,13.7749,13.8105,125090.0
2015-09-02 12:40:00,15.52,15.54,15.5,15.54,54258.0,13.8105,13.8283,13.7927,13.8283,54258.0
2015-09-02 12:45:00,15.54,15.56,15.52,15.56,92273.0,13.8283,13.8461,13.8105,13.8461,92273.0
2015-09-02 12:50:00,15.56,15.56,15.51,15.51,89994.0,13.8461,13.8461,13.8016,13.8016,89994.0
2015-09-02 12:55:00,15.51,15.57,15.5,15.57,204255.0,13.8016,13.855,13.7927,13.855,204255.0
2015-09-02 13:00:00,15.57,15.61,15.57,15.6,214812.0,13.855,13.8906,13.855,13.8817,214812.0
2015-09-02 13:05:00,15.6,15.61,15.59,15.61,93392.0,13.8817,13.8906,13.8728,13.8906,93392.0
2015-09-02 13:10:00,15.61,15.63,15.6,15.62,103485.0,13.8906,13.9084,13.8817,13.8995,103485.0
2015-09-02 13:15:00,15.61,15.62,15.58,15.58,57353.0,13.8906,13.8995,13.8639,13.8639,57353.0
2015-09-02 13:20:00,15.59,15.63,15.58,15.61,108773.0,13.8728,13.9084,13.8639,13.8906,108773.0
2015-09-02 13:25:00,15.61,15.64,15.6,15.64,90743.0,13.8906,13.9173,13.8817,13.9173,90743.0
2015-09-02 13:30:00,15.64,15.65,15.61,15.61,145480.0,13.9173,13.9262,13.8906,13.8906,145480.0
2015-09-02 13:35:00,15.61,15.62,15.58,15.59,83061.0,13.8906,13.8995,13.8639,13.8728,83061.0
2015-09-02 13:40:00,15.59,15.6,15.58,15.59,50998.0,13.8728,13.8817,13.8639,13.8728,50998.0
2015-09-02 13:45:00,15.6,15.61,15.58,15.59,81864.0,13.8817,13.8906,13.8639,13.8728,81864.0
2015-09-02 13:50:00,15.59,15.59,15.56,15.58,90468.0,13.8728,13.8728,13.8461,13.8639,90468.0
2015-09-02 13:55:00,15.57,15.6,15.57,15.59,57439.0,13.855,13.8817,13.855,13.8728,57439.0
2015-09-02 14:00:00,15.59,15.61,15.55,15.57,97318.0,13.8728,13.8906,13.8372,13.855,97318.0
2015-09-02 14:05:00,15.56,15.59,15.56,15.56,104987.0,13.8461,13.8728,13.8461,13.8461,104987.0
2015-09-02 14:10:00,15.57,15.61,15.56,15.6,97068.0,13.855,13.8906,13.8461,13.8817,97068.0
2015-09-02 14:15:00,15.6,15.61,15.58,15.6,98446.0,13.8817,13.8906,13.8639,13.8817,98446.0
2015-09-02 14:20:00,15.6,15.62,15.59,15.61,67099.0,13.8817,13.8995,13.8728,13.8906,67099.0
2015-09-02 14:25:00,15.61,15.63,15.59,15.6,141252.0,13.8906,13.9084,13.8728,13.8817,141252.0
2015-09-02 14:30:00,15.6,15.6,15.57,15.6,118805.0,13.8817,13.8817,13.855,13.8817,118805.0
2015-09-02 14:35:00,15.6,15.6,15.55,15.56,199400.0,13.8817,13.8817,13.8372,13.8461,199400.0
2015-09-02 14:40:00,15.57,15.57,15.51,15.52,131109.0,13.855,13.855,13.8016,13.8105,131109.0
2015-09-02 14:45:00,15.52,15.55,15.49,15.54,103156.0,13.8105,13.8372,13.7838,13.8283,103156.0
2015-09-02 14:50:00,15.54,15.58,15.54,15.58,59266.0,13.8283,13.8639,13.8283,13.8639,59266.0
2015-09-02 14:55:00,15.58,15.59,15.55,15.57,123463.0,13.8639,13.8728,13.8372,13.855,123463.0
2015-09-02 15:00:00,15.58,15.62,15.57,15.59,125970.0,13.8639,13.8995,13.855,13.8728,125970.0
2015-09-02 15:05:00,15.59,15.61,15.57,15.58,78893.0,13.8728,13.8906,13.855,13.8639,78893.0
2015-09-02 15:10:00,15.58,15.58,15.54,15.54,108712.0,13.8639,13.8639,13.8283,13.8283,108712.0
2015-09-02 15:15:00,15.54,15.56,15.5,15.54,156475.0,13.8283,13.8461,13.7927,13.8283,156475.0
2015-09-02 15:20:00,15.54,15.56,15.53,15.54,115897.0,13.8283,13.8461,13.8194,13.8283,115897.0
2015-09-02 15:25:00,15.55,15.61,15.55,15.6,104150.0,13.8372,13.8906,13.8372,13.8817,104150.0
2015-09-02 15:30:00,15.6,15.61,15.57,15.59,231236.0,13.8817,13.8906,13.855,13.8728,231236.0
2015-09-02 15:35:00,15.6,15.64,15.59,15.62,162629.0,13.8817,13.9173,13.8728,13.8995,162629.0
2015-09-02 15:40:00,15.62,15.62,15.6,15.62,126986.0,13.8995,13.8995,13.8817,13.8995,126986.0
2015-09-02 15:45:00,15.62,15.64,15.61,15.61,237327.0,13.8995,13.9173,13.8906,13.8906,237327.0
2015-09-02 15:50:00,15.62,15.65,15.61,15.63,363417.0,13.8995,13.9262,13.8906,13.9084,363417.0
2015-09-02 15:55:00,15.63,15.69,15.63,15.69,719339.0,13.9084,13.9618,13.9084,13.9618,719339.0
2015-09-03 09:30:00,15.78,15.82,15.75,15.81,245525.0,14.0419,14.0775,14.0152,14.0686,245525.0
2015-09-03 09:35:00,15.82,15.95,15.82,15.95,273488.0,14.0775,14.1931,14.0775,14.1931,273488.0
2015-09-03 09:40:00,15.95,15.97,15.93,15.94,157975.0,14.1931,14.2109,14.1754,14.1842,157975.0
2015-09-03 09:45:00,15.94,16.01,15.94,15.97,175665.0,14.1842,14.2465,14.1842,14.2109,175665.0
2015-09-03 09:50:00,15.97,16.03,15.97,15.99,123678.0,14.2109,14.2643,14.2109,14.2287,123678.0
2015-09-03 09:55:00,16.0,16.0,15.96,15.98,59800.0,14.2376,14.2376,14.202,14.2198,59800.0
2015-09-03 10:00:00,15.98,16.0,15.94,15.95,114077.0,14.2198,14.2376,14.1842,14.1931,114077.0
2015-09-03 10:05:00,15.95,16.01,15.94,16.0,121106.0,14.1931,14.2465,14.1842,14.2376,121106.0
2015-09-03 10:10:00,16.01,16.02,15.99,16.01,135666.0,14.2465,14.2554,14.2287,14.2465,135666.0
2015-09-03 10:15:00,16.01,16.09,16.01,16.09,130625.0,14.2465,14.3177,14.2465,14.3177,130625.0
2015-09-03 10:20:00,16.09,16.1,16.07,16.09,201277.0,14.3177,14.3266,14.2999,14.3177,201277.0
2015-09-03 10:25:00,16.09,16.13,16.08,16.11,138369.0,14.3177,14.3533,14.3088,14.3355,138369.0
2015-09-03 10:30:00,16.11,16.11,16.01,16.02,137765.0,14.3355,14.3355,14.2465,14.2554,137765.0
2015-09-03 10:35:00,16.01,16.05,16.0,16.04,140885.0,14.2465,14.2821,14.2376,14.2732,140885.0
2015-09-03 10:40:00,16.04,16.1,16.04,16.08,86140.0,14.2732,14.3266,14.2732,14.3088,86140.0
2015-09-03 10:45:00,16.09,16.1,16.06,16.07,127321.0,14.3177,14.3266,14.291,14.2999,127321.0
2015-09-03 10:50:00,16.07,16.11,16.06,16.06,148168.0,14.2999,14.3355,14.291,14.291,148168.0
2015-09-03 10:55:00,16.06,16.1,16.06,16.1,61958.0,14.291,14.3266,14.291,14.3266,61958.0
2015-09-03 11:00:00,16.1,16.11,16.05,16.07,106986.0,14.3266,14.3355,14.2821,14.2999,106986.0
2015-09-03 11:05:00,16.06,16.08,16.01,16.04,142759.0,14.291,14.3088,14.2465,14.2732,142759.0
2015-09-03 11:10:00,16.04,16.04,16.0,16.01,136762.0,14.2732,14.2732,14.2376,14.2465,136762.0
2015-09-03 11:15:00,16.0,16.01,15.98,16.0,107035.0,14.2376,14.2465,14.2198,14.2376,107035.0
2015-09-03 11:20:00,15.99,15.99,15.96,15.98,94276.0,14.2287,14.2287,14.202,14.2198,94276.0
2015-09-03 11:25:00,15.98,16.02,15.98,16.0,101649.0,14.2198,14.2554,14.2198,14.2376,101649.0
2015-09-03 11:30:00,16.01,16.02,15.98,15.99,99841.0,14.2465,14.2554,14.2198,14.2287,99841.0
2015-09-03 11:35:00,15.98,16.0,15.97,15.98,86551.0,14.2198,14.2376,14.2109,14.2198,86551.0
2015-09-03 11:40:00,15.99,16.0,15.96,15.99,118947.0,14.2287,14.2376,14.202,14.2287,118947.0
2015-09-03 11:45:00,15.98,15.99,15.93,15.94,97681.0,14.2198,14.2287,14.1754,14.1842,97681.0
2015-09-03 11:50:00,15.94,15.95,15.91,15.93,77063.0,14.1842,14.1931,14.1576,14.1754,77063.0
2015-09-03 11:55:00,15.93,15.96,15.91,15.95,86643.0,14.1754,14.202,14.1576,14.1931,86643.0
2015-09-03 12:00:00,15.96,15.98,15.95,15.97,67851.0,14.202,14.2198,14.1931,14.2109,67851.0
2015-09-03 12:05:00,15.98,16.0,15.98,16.0,32720.0,14.2198,14.2376,14.2198,14.2376,32720.0
2015-09-03 12:10:00,16.0,16.0,15.97,15.99,83915.0,14.2376,14.2376,14.2109,14.2287,83915.0
2015-09-03 12:15:00,15.99,16.01,15.98,16.0,90243.0,14.2287,14.2465,14.2198,14.2376,90243.0
2015-09-03 12:20:00,16.0,16.02,15.97,15.98,73449.0,14.2376,14.2554,14.2109,14.2198,73449.0
2015-09-03 12:25:00,15.98,15.99,15.97,15.99,38436.0,14.2198,14.2287,14.2109,14.2287,38436.0
2015-09-03 12:30:00,15.99,15.99,15.92,15.94,87509.0,14.2287,14.2287,14.1665,14.1842,87509.0
2015-09-03 12:35:00,15.94,15.94,15.9,15.9,42903.0,14.1842,14.1842,14.1487,14.1487,42903.0
2015-09-03 12:40:00,15.9,15.9,15.88,15.9,71393.0,14.1487,14.1487,14.1309,14.1487,71393.0
2015-09-03 12:45:00,15.9,15.94,15.9,15.93,128936.0,14.1487,14.1842,14.1487,14.1754,128936.0
2015-09-03 12:50:00,15.93,15.94,15.9,15.93,407045.0,14.1754,14.1842,14.1487,14.1754,407045.0
2015-09-03 12:55:00,15.93,15.93,15.89,15.89,151997.0,14.1754,14.1754,14.1398,14.1398,151997.0
2015-09-03 13:00:00,15.9,15.91,15.87,15.91,137830.0,14.1487,14.1576,14.122,14.1576,137830.0
2015-09-03 13:05:00,15.9,15.91,15.84,15.85,823809.0,14.1487,14.1576,14.0953,14.1042,823809.0
2015-09-03 13:10:00,15.85,15.88,15.82,15.88,81450.0,14.1042,14.1309,14.0775,14.1309,81450.0
2015-09-03 13:15:00,15.88,15.92,15.86,15.92,107176.0,14.1309,14.1665,14.1131,14.1665,107176.0
2015-09-03 13:20:00,15.93,15.94,15.9,15.93,118004.0,14.1754,14.1842,14.1487,14.1754,118004.0
2015-09-03 13:25:00,15.93,15.95,15.92,15.93,98041.0,14.1754,14.1931,14.1665,14.1754,98041.0
2015-09-03 13:30:00,15.94,15.94,15.9,15.9,168709.0,14.1842,14.1842,14.1487,14.1487,168709.0
2015-09-03 13:35:00,15.9,15.91,15.86,15.88,91625.0,14.1487,14.1576,14.1131,14.1309,91625.0
2015-09-03 13:40:00,15.87,15.88,15.83,15.87,90783.0,14.122,14.1309,14.0864,14.122,90783.0
2015-09-03 13:45:00,15.87,15.91,15.86,15.9,41228.0,14.122,14.1576,14.1131,14.1487,41228.0
2015-09-03 13:50:00,15.89,15.89,15.82,15.85,99860.0,14.1398,14.1398,14.0775,14.1042,99860.0
2015-09-03 13:55:00,15.86,15.86,15.78,15.79,112935.0,14.1131,14.1131,14.0419,14.0508,112935.0
2015-09-03 14:00:00,15.79,15.8,15.77,15.79,133104.0,14.0508,14.0597,14.033,14.0508,133104.0
2015-09-03 14:05:00,15.79,15.82,15.74,15.75,182811.0,14.0508,14.0775,14.0063,14.0152,182811.0
2015-09-03 14:10:00,15.75,15.79,15.75,15.78,104223.0,14.0152,14.0508,14.0152,14.0419,104223.0
2015-09-03 14:15:00,15.79,15.82,15.78,15.81,91833.0,14.0508,14.0775,14.0419,14.0686,91833.0
2015-09-03 14:20:00,15.8,15.81,15.77,15.79,153628.0,14.0597,14.0686,14.033,14.0508,153628.0
2015-09-03 14:25:00,15.79,15.82,15.78,15.8,100528.0,14.0508,14.0775,14.0419,14.0597,100528.0
2015-09-03 14:30:00,15.81,15.83,15.8,15.81,133815.0,14.0686,14.0864,14.0597,14.0686,133815.0
2015-09-03 14:35:00,15.81,15.85,15.8,15.85,119571.0,14.0686,14.1042,14.0597,14.1042,119571.0
2015-09-03 14:40:00,15.85,15.87,15.81,15.86,105651.0,14.1042,14.122,14.0686,14.1131,105651.0
2015-09-03 14:45:00,15.86,15.86,15.82,15.83,66455.0,14.1131,14.1131,14.0775,14.0864,66455.0
2015-09-03 14:50:00,15.83,15.84,15.81,15.83,95771.0,14.0864,14.0953,14.0686,14.0864,95771.0
2015-09-03 14:55:00,15.83,15.83,15.79,15.82,83424.0,14.0864,14.0864,14.0508,14.0775,83424.0
2015-09-03 15:00:00,15.81,15.84,15.81,15.83,165463.0,14.0686,14.0953,14.0686,14.0864,165463.0
2015-09-03 15:05:00,15.82,15.83,15.78,15.79,137063.0,14.0775,14.0864,14.0419,14.0508,137063.0
2015-09-03 15:10:00,15.79,15.85,15.78,15.85,138164.0,14.0508,14.1042,14.0419,14.1042,138164.0
2015-09-03 15:15:00,15.84,15.86,15.82,15.84,139892.0,14.0953,14.1131,14.0775,14.0953,139892.0
2015-09-03 15:20:00,15.84,15.87,15.83,15.83,324010.0,14.0953,14.122,14.0864,14.0864,324010.0
2015-09-03 15:25:00,15.83,15.85,15.82,15.83,281036.0,14.0864,14.1042,14.0775,14.0864,281036.0
2015-09-03 15:30:00,15.83,15.84,15.8,15.82,151491.0,14.0864,14.0953,14.0597,14.0775,151491.0
2015-09-03 15:35:00,15.82,15.83,15.74,15.77,404756.0,14.0775,14.0864,14.0063,14.033,404756.0
2015-09-03 15:40:00,15.78,15.79,15.74,15.76,381731.0,14.0419,14.0508,14.0063,14.0241,381731.0
2015-09-03 15:45:00,15.76,15.8,15.74,15.78,422463.0,14.0241,14.0597,14.0063,14.0419,422463.0
2015-09-03 15:50:00,15.77,15.81,15.76,15.79,306022.0,14.033,14.0686,14.0241,14.0508,306022.0
2015-09-03 15:55:00,15.79,15.81,15.75,15.77,713712.0,14.0508,14.0686,14.0152,14.033,713712.0
2015-09-04 09:30:00,15.57,15.67,15.56,15.58,349662.0,13.855,13.944,13.8461,13.8639,349662.0
2015-09-04 09:35:00,15.57,15.61,15.53,15.54,306265.0,13.855,13.8906,13.8194,13.8283,306265.0
2015-09-04 09:40:00,15.54,15.58,15.53,15.56,309692.0,13.8283,13.8639,13.8194,13.8461,309692.0
2015-09-04 09:45:00,15.57,15.59,15.53,15.54,243762.0,13.855,13.8728,13.8194,13.8283,243762.0
2015-09-04 09:50:00,15.54,15.57,15.49,15.52,318482.0,13.8283,13.855,13.7838,13.8105,318482.0
2015-09-04 09:55:00,15.52,15.53,15.49,15.51,160712.0,13.8105,13.8194,13.7838,13.8016,160712.0
2015-09-04 10:00:00,15.51,15.57,15.49,15.56,89977.0,13.8016,13.855,13.7838,13.8461,89977.0
2015-09-04 10:05:00,15.57,15.57,15.53,15.57,141706.0,13.855,13.855,13.8194,13.855,141706.0
2015-09-04 10:10:00,15.58,15.61,15.55,15.57,91152.0,13.8639,13.8906,13.8372,13.855,91152.0
2015-09-04 10:15:00,15.57,15.61,15.55,15.57,97028.0,13.855,13.8906,13.8372,13.855,97028.0
2015-09-04 10:20:00,15.58,15.63,15.56,15.59,526469.0,13.8639,13.9084,13.8461,13.8728,526469.0
2015-09-04 10:25:00,15.6,15.6,15.53,15.56,572118.0,13.8817,13.8817,13.8194,13.8461,572118.0
2015-09-04 10:30:00,15.56,15.59,15.54,15.54,222003.0,13.8461,13.8728,13.8283,13.8283,222003.0
2015-09-04 10:35:00,15.54,15.57,15.53,15.56,251209.0,13.8283,13.855,13.8194,13.8461,251209.0
2015-09-04 10:40:00,15.57,15.58,15.52,15.54,184348.0,13.855,13.8639,13.8105,13.8283,184348.0
2015-09-04 10:45:00,15.54,15.55,15.49,15.49,169442.0,13.8283,13.8372,13.7838,13.7838,169442.0
2015-09-04 10:50:00,15.49,15.51,15.46,15.49,205492.0,13.7838,13.8016,13.7571,13.7838,205492.0
2015-09-04 10:55:00,15.49,15.53,15.47,15.53,145593.0,13.7838,13.8194,13.766,13.8194,145593.0
2015-09-04 11:00:00,15.53,15.56,15.5,15.5,135534.0,13.8194,13.8461,13.7927,13.7927,135534.0
2015-09-04 11:05:00,15.5,15.51,15.48,15.49,161973.0,13.7927,13.8016,13.7749,13.7838,161973.0
2015-09-04 11:10:00,15.49,15.52,15.48,15.52,102588.0,13.7838,13.8105,13.7749,13.8105,102588.0
2015-09-04 11:15:00,15.52,15.54,15.51,15.53,70615.0,13.8105,13.8283,13.8016,13.8194,70615.0
2015-09-04 11:20:00,15.53,15.53,15.5,15.53,79613.0,13.8194,13.8194,13.7927,13.8194,79613.0
2015-09-04 11:25:00,15.52,15.54,15.5,15.53,100305.0,13.8105,13.8283,13.7927,13.8194,100305.0
2015-09-04 11:30:00,15.52,15.52,15.49,15.5,189999.0,13.8105,13.8105,13.7838,13.7927,189999.0
2015-09-04 11:35:00,15.5,15.52,15.49,15.5,143971.0,13.7927,13.8105,13.7838,13.7927,143971.0
2015-09-04 11:40:00,15.51,15.53,15.5,15.53,71126.0,13.8016,13.8194,13.7927,13.8194,71126.0
2015-09-04 11:45:00,15.52,15.55,15.51,15.54,87689.0,13.8105,13.8372,13.8016,13.8283,87689.0
2015-09-04 11:50:00,15.55,15.56,15.53,15.54,100655.0,13.8372,13.8461,13.8194,13.8283,100655.0
2015-09-04 11:55:00,15.55,15.57,15.54,15.55,93679.0,13.8372,13.855,13.8283,13.8372,93679.0
2015-09-04 12:00:00,15.55,15.55,15.53,15.53,117291.0,13.8372,13.8372,13.8194,13.8194,117291.0
2015-09-04 12:05:00,15.53,15.56,15.52,15.56,53358.0,13.8194,13.8461,13.8105,13.8461,53358.0
2015-09-04 12:10:00,15.56,15.57,15.52,15.53,80721.0,13.8461,13.855,13.8105,13.8194,80721.0
2015-09-04 12:15:00,15.54,15.55,15.51,15.52,79407.0,13.8283,13.8372,13.8016,13.8105,79407.0
2015-09-04 12:20:00,15.51,15.52,15.5,15.5,59694.0,13.8016,13.8105,13.7927,13.7927,59694.0
2015-09-04 12:25:00,15.51,15.52,15.5,15.51,130523.0,13.8016,13.8105,13.7927,13.8016,130523.0
2015-09-04 12:30:00,15.51,15.54,15.49,15.54,77270.0,13.8016,13.8283,13.7838,13.8283,77270.0
2015-09-04 12:35:00,15.54,15.54,15.52,15.54,66169.0,13.8283,13.8283,13.8105,13.8283,66169.0
2015-09-04 12:40:00,15.53,15.53,15.5,15.51,45282.0,13.8194,13.8194,13.7927,13.8016,45282.0
2015-09-04 12:45:00,15.5,15.54,15.49,15.52,77843.0,13.7927,13.8283,13.7838,13.8105,77843.0
2015-09-04 12:50:00,15.52,15.52,15.48,15.5,109177.0,13.8105,13.8105,13.7749,13.7927,109177.0
2015-09-04 12:55:00,15.49,15.51,15.48,15.48,106587.0,13.7838,13.8016,13.7749,13.7749,106587.0
2015-09-04 13:00:00,15.48,15.51,15.45,15.49,155642.0,13.7749,13.8016,13.7482,13.7838,155642.0
2015-09-04 13:05:00,15.48,15.5,15.47,15.48,82335.0,13.7749,13.7927,13.766,13.7749,82335.0
2015-09-04 13:10:00,15.47,15.49,15.44,15.45,108576.0,13.766,13.7838,13.7393,13.7482,108576.0
2015-09-04 13:15:00,15.44,15.48,15.44,15.46,98374.0,13.7393,13.7749,13.7393,13.7571,98374.0
2015-09-04 13:20:00,15.46,15.48,15.45,15.47,145519.0,13.7571,13.7749,13.7482,13.766,145519.0
2015-09-04 13:25:00,15.48,15.5,15.47,15.5,42936.0,13.7749,13.7927,13.766,13.7927,42936.0
2015-09-04 13:30:00,15.5,15.52,15.49,15.52,96222.0,13.7927,13.8105,13.7838,13.8105,96222.0
2015-09-04 13:35:00,15.52,15.53,15.5,15.51,96773.0,13.8105,13.8194,13.7927,13.8016,96773.0
2015-09-04 13:40:00,15.51,15.51,15.48,15.49,95300.0,13.8016,13.8016,13.7749,13.7838,95300.0
2015-09-04 13:45:00,15.49,15.5,15.48,15.49,46634.0,13.7838,13.7927,13.7749,13.7838,46634.0
2015-09-04 13:50:00,15.49,15.5,15.47,15.47,139978.0,13.7838,13.7927,13.766,13.766,139978.0
2015-09-04 13:55:00,15.47,15.47,15.43,15.44,166237.0,13.766,13.766,13.7304,13.7393,166237.0
2015-09-04 14:00:00,15.44,15.45,15.39,15.41,185987.0,13.7393,13.7482,13.6948,13.7126,185987.0
2015-09-04 14:05:00,15.41,15.42,15.38,15.4,100522.0,13.7126,13.7215,13.6859,13.7037,100522.0
2015-09-04 14:10:00,15.39,15.4,15.38,15.39,82705.0,13.6948,13.7037,13.6859,13.6948,82705.0
2015-09-04 14:15:00,15.38,15.39,15.35,15.35,109701.0,13.6859,13.6948,13.6592,13.6592,109701.0
2015-09-04 14:20:00,15.35,15.37,15.32,15.32,99148.0,13.6592,13.677,13.6325,13.6325,99148.0
2015-09-04 14:25:00,15.32,15.34,15.28,15.28,348068.0,13.6325,13.6503,13.5969,13.5969,348068.0
2015-09-04 14:30:00,15.28,15.34,15.28,15.32,167673.0,13.5969,13.6503,13.5969,13.6325,167673.0
2015-09-04 14:35:00,15.33,15.33,15.29,15.31,234166.0,13.6414,13.6414,13.6058,13.6236,234166.0
2015-09-04 14:40:00,15.32,15.35,15.32,15.35,400365.0,13.6325,13.6592,13.6325,13.6592,400365.0
2015-09-04 14:45:00,15.35,15.39,15.34,15.39,186384.0,13.6592,13.6948,13.6503,13.6948,186384.0
2015-09-04 14:50:00,15.38,15.39,15.36,15.37,150906.0,13.6859,13.6948,13.6681,13.677,150906.0
2015-09-04 14:55:00,15.37,15.39,15.35,15.39,77936.0,13.677,13.6948,13.6592,13.6948,77936.0
2015-09-04 15:00:00,15.38,15.4,15.37,15.39,178134.0,13.6859,13.7037,13.677,13.6948,178134.0
2015-09-04 15:05:00,15.39,15.4,15.38,15.38,211305.0,13.6948,13.7037,13.6859,13.6859,211305.0
2015-09-04 15:10:00,15.38,15.39,15.35,15.38,370857.0,13.6859,13.6948,13.6592,13.6859,370857.0
2015-09-04 15:15:00,15.37,15.4,15.35,15.4,133483.0,13.677,13.7037,13.6592,13.7037,133483.0
2015-09-04 15:20:00,15.39,15.4,15.37,15.39,118452.0,13.6948,13.7037,13.677,13.6948,118452.0
2015-09-04 15:25:00,15.39,15.4,15.37,15.4,137144.0,13.6948,13.7037,13.677,13.7037,137144.0
2015-09-04 15:30:00,15.4,15.43,15.39,15.4,446517.0,13.7037,13.7304,13.6948,13.7037,446517.0
2015-09-04 15:35:00,15.4,15.44,15.39,15.39,336034.0,13.7037,13.7393,13.6948,13.6948,336034.0
2015-09-04 15:40:00,15.39,15.42,15.38,15.4,308736.0,13.6948,13.7215,13.6859,13.7037,308736.0
2015-09-04 15:45:00,15.4,15.46,15.39,15.44,311148.0,13.7037,13.7571,13.6948,13.7393,311148.0
2015-09-04 15:50:00,15.44,15.46,15.41,15.43,445466.0,13.7393,13.7571,13.7126,13.7304,445466.0
2015-09-04 15:55:00,15.44,15.44,15.38,15.39,811934.0,13.7393,13.7393,13.6859,13.6948,811934.0
2015-09-08 09:30:00,15.68,15.77,15.68,15.75,302963.0,13.9529,14.033,13.9529,14.0152,302963.0
2015-09-08 09:35:00,15.75,15.78,15.72,15.74,366440.0,14.0152,14.0419,13.9885,14.0063,366440.0
2015-09-08 09:40:00,15.73,15.8,15.73,15.79,241055.0,13.9974,14.0597,13.9974,14.0508,241055.0
2015-09-08 09:45:00,15.78,15.79,15.74,15.75,258855.0,14.0419,14.0508,14.0063,14.0152,258855.0
2015-09-08 09:50:00,15.75,15.77,15.74,15.74,83842.0,14.0152,14.033,14.0063,14.0063,83842.0
2015-09-08 09:55:00,15.74,15.75,15.67,15.68,213848.0,14.0063,14.0152,13.944,13.9529,213848.0
2015-09-08 10:00:00,15.69,15.73,15.62,15.73,830246.0,13.9618,13.9974,13.8995,13.9974,830246.0
2015-09-08 10:05:00,15.73,15.76,15.67,15.68,560630.0,13.9974,14.0241,13.944,13.9529,560630.0
2015-09-08 10:10:00,15.68,15.7,15.63,15.67,351345.0,13.9529,13.9707,13.9084,13.944,351345.0
2015-09-08 10:15:00,15.67,15.71,15.66,15.71,90385.0,13.944,13.9796,13.9351,13.9796,90385.0
2015-09-08 10:20:00,15.71,15.72,15.67,15.71,139616.0,13.9796,13.9885,13.944,13.9796,139616.0
2015-09-08 10:25:00,15.71,15.71,15.68,15.71,354245.0,13.9796,13.9796,13.9529,13.9796,354245.0
2015-09-08 10:30:00,15.71,15.72,15.68,15.72,238773.0,13.9796,13.9885,13.9529,13.9885,238773.0
2015-09-08 10:35:00,15.72,15.73,15.7,15.72,116963.0,13.9885,13.9974,13.9707,13.9885,116963.0
2015-09-08 10:40:00,15.73,15.74,15.68,15.7,117517.0,13.9974,14.0063,13.9529,13.9707,117517.0
2015-09-08 10:45:00,15.7,15.74,15.69,15.73,414454.0,13.9707,14.0063,13.9618,13.9974,414454.0
2015-09-08 10:50:00,15.73,15.74,15.68,15.69,132503.0,13.9974,14.0063,13.9529,13.9618,132503.0
2015-09-08 10:55:00,15.69,15.76,15.69,15.75,316703.0,13.9618,14.0241,13.9618,14.0152,316703.0
2015-09-08 11:00:00,15.76,15.77,15.74,15.75,162166.0,14.0241,14.033,14.0063,14.0152,162166.0
2015-09-08 11:05:00,15.75,15.77,15.73,15.75,108138.0,14.0152,14.033,13.9974,14.0152,108138.0
2015-09-08 11:10:00,15.74,15.78,15.74,15.75,196478.0,14.0063,14.0419,14.0063,14.0152,196478.0
2015-09-08 11:15:00,15.75,15.77,15.74,15.76,91642.0,14.0152,14.033,14.0063,14.0241,91642.0
2015-09-08 11:20:00,15.75,15.78,15.74,15.78,102946.0,14.0152,14.0419,14.0063,14.0419,102946.0
2015-09-08 11:25:00,15.78,15.78,15.76,15.78,71428.0,14.0419,14.0419,14.0241,14.0419,71428.0
2015-09-08 11:30:00,15.78,15.78,15.76,15.76,92909.0,14.0419,14.0419,14.0241,14.0241,92909.0
2015-09-08 11:35:00,15.77,15.79,15.76,15.78,125310.0,14.033,14.0508,14.0241,14.0419,125310.0
2015-09-08 11:40:00,15.78,15.79,15.76,15.79,63700.0,14.0419,14.0508,14.0241,14.0508,63700.0
2015-09-08 11:45:00,15.79,15.79,15.76,15.77,50421.0,14.0508,14.0508,14.0241,14.033,50421.0
2015-09-08 11:50:00,15.77,15.77,15.73,15.73,56766.0,14.033,14.033,13.9974,13.9974,56766.0
2015-09-08 11:55:00,15.73,15.75,15.73,15.75,81950.0,13.9974,14.0152,13.9974,14.0152,81950.0
2015-09-08 12:00:00,15.74,15.75,15.73,15.75,68896.0,14.0063,14.0152,13.9974,14.0152,68896.0
2015-09-08 12:05:00,15.75,15.76,15.74,15.76,137271.0,14.0152,14.0241,14.0063,14.0241,137271.0
2015-09-08 12:10:00,15.76,15.8,15.75,15.79,99242.0,14.0241,14.0597,14.0152,14.0508,99242.0
2015-09-08 12:15:00,15.78,15.8,15.78,15.79,175281.0,14.0419,14.0597,14.0419,14.0508,175281.0
2015-09-08 12:20:00,15.79,15.8,15.78,15.79,100214.0,14.0508,14.0597,14.0419,14.0508,100214.0
2015-09-08 12:25:00,15.79,15.8,15.77,15.79,103125.0,14.0508,14.0597,14.033,14.0508,103125.0
2015-09-08 12:30:00,15.79,15.79,15.77,15.78,60397.0,14.0508,14.0508,14.033,14.0419,60397.0
2015-09-08 12:35:00,15.78,15.79,15.77,15.79,94269.0,14.0419,14.0508,14.033,14.0508,94269.0
2015-09-08 12:40:00,15.78,15.79,15.76,15.78,126694.0,14.0419,14.0508,14.0241,14.0419,126694.0
2015-09-08 12:45:00,15.78,15.78,15.76,15.77,48227.0,14.0419,14.0419,14.0241,14.033,48227.0
2015-09-08 12:50:00,15.77,15.78,15.76,15.78,38315.0,14.033,14.0419,14.0241,14.0419,38315.0
2015-09-08 12:55:00,15.78,15.78,15.75,15.75,62685.0,14.0419,14.0419,14.0152,14.0152,62685.0
2015-09-08 13:00:00,15.75,15.77,15.74,15.74,87591.0,14.0152,14.033,14.0063,14.0063,87591.0
2015-09-08 13:05:00,15.75,15.75,15.73,15.74,62191.0,14.0152,14.0152,13.9974,14.0063,62191.0
2015-09-08 13:10:00,15.73,15.77,15.73,15.75,99652.0,13.9974,14.033,13.9974,14.0152,99652.0
2015-09-08 13:15:00,15.75,15.77,15.73,15.74,78217.0,14.0152,14.033,13.9974,14.0063,78217.0
2015-09-08 13:20:00,15.73,15.74,15.7,15.7,140222.0,13.9974,14.0063,13.9707,13.9707,140222.0
2015-09-08 13:25:00,15.7,15.71,15.69,15.7,124986.0,13.9707,13.9796,13.9618,13.9707,124986.0
2015-09-08 13:30:00,15.7,15.7,15.68,15.7,114308.0,13.9707,13.9707,13.9529,13.9707,114308.0
2015-09-08 13:35:00,15.7,15.71,15.69,15.7,141295.0,13.9707,13.9796,13.9618,13.9707,141295.0
2015-09-08 13:40:00,15.7,15.71,15.69,15.69,101237.0,13.9707,13.9796,13.9618,13.9618,101237.0
2015-09-08 13:45:00,15.7,15.71,15.69,15.69,97186.0,13.9707,13.9796,13.9618,13.9618,97186.0
2015-09-08 13:50:00,15.69,15.72,15.69,15.72,76501.0,13.9618,13.9885,13.9618,13.9885,76501.0
2015-09-08 13:55:00,15.72,15.74,15.71,15.72,94885.0,13.9885,14.0063,13.9796,13.9885,94885.0
2015-09-08 14:00:00,15.72,15.73,15.71,15.71,91985.0,13.9885,13.9974,13.9796,13.9796,91985.0
2015-09-08 14:05:00,15.72,15.72,15.7,15.71,81709.0,13.9885,13.9885,13.9707,13.9796,81709.0
2015-09-08 14:10:00,15.72,15.72,15.69,15.7,164415.0,13.9885,13.9885,13.9618,13.9707,164415.0
2015-09-08 14:15:00,15.7,15.73,15.69,15.72,102504.0,13.9707,13.9974,13.9618,13.9885,102504.0
2015-09-08 14:20:00,15.71,15.74,15.71,15.73,122879.0,13.9796,14.0063,13.9796,13.9974,122879.0
2015-09-08 14:25:00,15.73,15.73,15.7,15.72,214216.0,13.9974,13.9974,13.9707,13.9885,214216.0
2015-09-08 14:30:00,15.73,15.73,15.72,15.73,91081.0,13.9974,13.9974,13.9885,13.9974,91081.0
2015-09-08 14:35:00,15.73,15.77,15.72,15.75,265940.0,13.9974,14.033,13.9885,14.0152,265940.0
2015-09-08 14:40:00,15.75,15.76,15.75,15.76,18732.0,14.0152,14.0241,14.0152,14.0241,18732.0
2015-09-08 14:45:00,15.76,15.76,15.74,15.74,116744.0,14.0241,14.0241,14.0063,14.0063,116744.0
2015-09-08 14:50:00,15.74,15.78,15.74,15.77,95351.0,14.0063,14.0419,14.0063,14.033,95351.0
2015-09-08 14:55:00,15.77,15.78,15.75,15.76,97347.0,14.033,14.0419,14.0152,14.0241,97347.0
2015-09-08 15:00:00,15.76,15.77,15.75,15.75,110851.0,14.0241,14.033,14.0152,14.0152,110851.0
2015-09-08 15:05:00,15.75,15.76,15.74,15.75,74498.0,14.0152,14.0241,14.0063,14.0152,74498.0
2015-09-08 15:10:00,15.75,15.75,15.73,15.74,110863.0,14.0152,14.0152,13.9974,14.0063,110863.0
2015-09-08 15:15:00,15.73,15.74,15.73,15.74,82128.0,13.9974,14.0063,13.9974,14.0063,82128.0
2015-09-08 15:20:00,15.73,15.74,15.7,15.7,190804.0,13.9974,14.0063,13.9707,13.9707,190804.0
2015-09-08 15:25:00,15.7,15.73,15.69,15.72,405606.0,13.9707,13.9974,13.9618,13.9885,405606.0
2015-09-08 15:30:00,15.72,15.73,15.71,15.72,156185.0,13.9885,13.9974,13.9796,13.9885,156185.0
2015-09-08 15:35:00,15.73,15.76,15.72,15.75,413999.0,13.9974,14.0241,13.9885,14.0152,413999.0
2015-09-08 15:40:00,15.75,15.75,15.72,15.73,226740.0,14.0152,14.0152,13.9885,13.9974,226740.0
2015-09-08 15:45:00,15.73,15.73,15.71,15.72,480019.0,13.9974,13.9974,13.9796,13.9885,480019.0
2015-09-08 15:50:00,15.72,15.73,15.72,15.73,339799.0,13.9885,13.9974,13.9885,13.9974,339799.0
2015-09-08 15:55:00,15.73,15.73,15.72,15.72,817801.0,13.9974,13.9974,13.9885,13.9885,817801.0
2015-09-09 09:30:00,15.74,15.91,15.73,15.9,401143.0,14.0063,14.1576,13.9974,14.1487,401143.0
2015-09-09 09:35:00,15.9,15.91,15.84,15.86,378470.0,14.1487,14.1576,14.0953,14.1131,378470.0
2015-09-09 09:40:00,15.86,15.86,15.8,15.84,285795.0,14.1131,14.1131,14.0597,14.0953,285795.0
2015-09-09 09:45:00,15.83,15.86,15.79,15.79,157005.0,14.0864,14.1131,14.0508,14.0508,157005.0
2015-09-09 09:50:00,15.79,15.84,15.79,15.82,304506.0,14.0508,14.0953,14.0508,14.0775,304506.0
2015-09-09 09:55:00,15.81,15.85,15.78,15.79,316351.0,14.0686,14.1042,14.0419,14.0508,316351.0
2015-09-09 10:00:00,15.8,15.81,15.76,15.78,307046.0,14.0597,14.0686,14.0241,14.0419,307046.0
2015-09-09 10:05:00,15.77,15.8,15.76,15.77,157715.0,14.033,14.0597,14.0241,14.033,157715.0
2015-09-09 10:10:00,15.76,15.77,15.71,15.73,437837.0,14.0241,14.033,13.9796,13.9974,437837.0
2015-09-09 10:15:00,15.72,15.73,15.6,15.6,423261.0,13.9885,13.9974,13.8817,13.8817,423261.0
2015-09-09 10:20:00,15.61,15.68,15.59,15.66,235447.0,13.8906,13.9529,13.8728,13.9351,235447.0
2015-09-09 10:25:00,15.65,15.66,15.6,15.62,239084.0,13.9262,13.9351,13.8817,13.8995,239084.0
2015-09-09 10:30:00,15.62,15.65,15.61,15.63,178996.0,13.8995,13.9262,13.8906,13.9084,178996.0
2015-09-09 10:35:00,15.63,15.63,15.56,15.59,208539.0,13.9084,13.9084,13.8461,13.8728,208539.0
2015-09-09 10:40:00,15.59,15.6,15.5,15.54,350380.0,13.8728,13.8817,13.7927,13.8283,350380.0
2015-09-09 10:45:00,15.54,15.58,15.53,15.57,406336.0,13.8283,13.8639,13.8194,13.855,406336.0
2015-09-09 10:50:00,15.57,15.58,15.51,15.52,208540.0,13.855,13.8639,13.8016,13.8105,208540.0
2015-09-09 10:55:00,15.52,15.57,15.51,15.57,162733.0,13.8105,13.855,13.8016,13.855,162733.0
2015-09-09 11:00:00,15.57,15.61,15.56,15.58,248868.0,13.855,13.8906,13.8461,13.8639,248868.0
2015-09-09 11:05:00,15.59,15.59,15.54,15.56,108961.0,13.8728,13.8728,13.8283,13.8461,108961.0
2015-09-09 11:10:00,15.56,15.63,15.56,15.63,205317.0,13.8461,13.9084,13.8461,13.9084,205317.0
2015-09-09 11:15:00,15.63,15.63,15.59,15.59,137693.0,13.9084,13.9084,13.8728,13.8728,137693.0
2015-09-09 11:20:00,15.6,15.6,15.57,15.58,87796.0,13.8817,13.8817,13.855,13.8639,87796.0
2015-09-09 11:25:00,15.58,15.6,15.57,15.59,156682.0,13.8639,13.8817,13.855,13.8728,156682.0
2015-09-09 11:30:00,15.59,15.64,15.58,15.61,205300.0,13.8728,13.9173,13.8639,13.8906,205300.0
2015-09-09 11:35:00,15.61,15.61,15.57,15.58,102545.0,13.8906,13.8906,13.855,13.8639,102545.0
2015-09-09 11:40:00,15.58,15.58,15.52,15.55,113192.0,13.8639,13.8639,13.8105,13.8372,113192.0
2015-09-09 11:45:00,15.54,15.55,15.52,15.53,102016.0,13.8283,13.8372,13.8105,13.8194,102016.0
2015-09-09 11:50:00,15.52,15.53,15.5,15.53,159028.0,13.8105,13.8194,13.7927,13.8194,159028.0
2015-09-09 11:55:00,15.53,15.58,15.52,15.58,94508.0,13.8194,13.8639,13.8105,13.8639,94508.0
2015-09-09 12:00:00,15.58,15.6,15.56,15.59,38997.0,13.8639,13.8817,13.8461,13.8728,38997.0
2015-09-09 12:05:00,15.59,15.61,15.57,15.6,107246.0,13.8728,13.8906,13.855,13.8817,107246.0
2015-09-09 12:10:00,15.59,15.61,15.59,15.6,77526.0,13.8728,13.8906,13.8728,13.8817,77526.0
2015-09-09 12:15:00,15.6,15.65,15.6,15.65,65431.0,13.8817,13.9262,13.8817,13.9262,65431.0
2015-09-09 12:20:00,15.64,15.68,15.64,15.68,83286.0,13.9173,13.9529,13.9173,13.9529,83286.0
2015-09-09 12:25:00,15.68,15.68,15.62,15.66,122614.0,13.9529,13.9529,13.8995,13.9351,122614.0
2015-09-09 12:30:00,15.67,15.67,15.65,15.65,76869.0,13.944,13.944,13.9262,13.9262,76869.0
2015-09-09 12:35:00,15.65,15.66,15.61,15.63,95357.0,13.9262,13.9351,13.8906,13.9084,95357.0
2015-09-09 12:40:00,15.64,15.68,15.63,15.67,52894.0,13.9173,13.9529,13.9084,13.944,52894.0
2015-09-09 12:45:00,15.68,15.71,15.65,15.65,100679.0,13.9529,13.9796,13.9262,13.9262,100679.0
2015-09-09 12:50:00,15.65,15.66,15.62,15.65,74043.0,13.9262,13.9351,13.8995,13.9262,74043.0
2015-09-09 12:55:00,15.65,15.65,15.62,15.64,73059.0,13.9262,13.9262,13.8995,13.9173,73059.0
2015-09-09 13:00:00,15.64,15.66,15.63,15.66,73265.0,13.9173,13.9351,13.9084,13.9351,73265.0
2015-09-09 13:05:00,15.66,15.67,15.64,15.65,72477.0,13.9351,13.944,13.9173,13.9262,72477.0
2015-09-09 13:10:00,15.65,15.68,15.64,15.65,54409.0,13.9262,13.9529,13.9173,13.9262,54409.0
2015-09-09 13:15:00,15.66,15.7,15.65,15.69,85723.0,13.9351,13.9707,13.9262,13.9618,85723.0
2015-09-09 13:20:00,15.7,15.7,15.66,15.67,82052.0,13.9707,13.9707,13.9351,13.944,82052.0
2015-09-09 13:25:00,15.66,15.66,15.6,15.62,138406.0,13.9351,13.9351,13.8817,13.8995,138406.0
2015-09-09 13:30:00,15.62,15.62,15.56,15.58,169096.0,13.8995,13.8995,13.8461,13.8639,169096.0
2015-09-09 13:35:00,15.58,15.62,15.57,15.59,106685.0,13.8639,13.8995,13.855,13.8728,106685.0
2015-09-09 13:40:00,15.59,15.6,15.58,15.59,83456.0,13.8728,13.8817,13.8639,13.8728,83456.0
2015-09-09 13:45:00,15.58,15.62,15.58,15.6,77611.0,13.8639,13.8995,13.8639,13.8817,77611.0
2015-09-09 13:50:00,15.59,15.6,15.55,15.57,133791.0,13.8728,13.8817,13.8372,13.855,133791.0
2015-09-09 13:55:00,15.57,15.58,15.53,15.54,96182.0,13.855,13.8639,13.8194,13.8283,96182.0
2015-09-09 14:00:00,15.54,15.56,15.52,15.55,133718.0,13.8283,13.8461,13.8105,13.8372,133718.0
2015-09-09 14:05:00,15.54,15.56,15.53,15.56,73507.0,13.8283,13.8461,13.8194,13.8461,73507.0
2015-09-09 14:10:00,15.56,15.59,15.55,15.57,75041.0,13.8461,13.8728,13.8372,13.855,75041.0
2015-09-09 14:15:00,15.57,15.58,15.55,15.57,75002.0,13.855,13.8639,13.8372,13.855,75002.0
2015-09-09 14:20:00,15.56,15.56,15.53,15.54,89752.0,13.8461,13.8461,13.8194,13.8283,89752.0
2015-09-09 14:25:00,15.54,15.56,15.5,15.54,145815.0,13.8283,13.8461,13.7927,13.8283,145815.0
2015-09-09 14:30:00,15.54,15.54,15.5,15.51,80541.0,13.8283,13.8283,13.7927,13.8016,80541.0
2015-09-09 14:35:00,15.51,15.54,15.51,15.52,104584.0,13.8016,13.8283,13.8016,13.8105,104584.0
2015-09-09 14:40:00,15.52,15.52,15.47,15.48,283375.0,13.8105,13.8105,13.766,13.7749,283375.0
2015-09-09 14:45:00,15.48,15.52,15.48,15.52,62630.0,13.7749,13.8105,13.7749,13.8105,62630.0
2015-09-09 14:50:00,15.52,15.56,15.51,15.56,54678.0,13.8105,13.8461,13.8016,13.8461,54678.0
2015-09-09 14:55:00,15.56,15.57,15.53,15.53,160848.0,13.8461,13.855,13.8194,13.8194,160848.0
2015-09-09 15:00:00,15.53,15.57,15.5,15.56,220139.0,13.8194,13.855,13.7927,13.8461,220139.0
2015-09-09 15:05:00,15.55,15.56,15.52,15.53,204904.0,13.8372,13.8461,13.8105,13.8194,204904.0
2015-09-09 15:10:00,15.53,15.54,15.5,15.52,173129.0,13.8194,13.8283,13.7927,13.8105,173129.0
2015-09-09 15:15:00,15.52,15.56,15.49,15.53,219282.0,13.8105,13.8461,13.7838,13.8194,219282.0
2015-09-09 15:20:00,15.52,15.55,15.51,15.53,165082.0,13.8105,13.8372,13.8016,13.8194,165082.0
2015-09-09 15:25:00,15.53,15.53,15.49,15.51,274875.0,13.8194,13.8194,13.7838,13.8016,274875.0
2015-09-09 15:30:00,15.51,15.51,15.45,15.48,326943.0,13.8016,13.8016,13.7482,13.7749,326943.0
2015-09-09 15:35:00,15.48,15.5,15.47,15.5,319818.0,13.7749,13.7927,13.766,13.7927,319818.0
2015-09-09 15:40:00,15.49,15.5,15.44,15.46,499443.0,13.7838,13.7927,13.7393,13.7571,499443.0
2015-09-09 15:45:00,15.45,15.47,15.44,15.45,423724.0,13.7482,13.766,13.7393,13.7482,423724.0
2015-09-09 15:50:00,15.45,15.46,15.44,15.45,437155.0,13.7482,13.7571,13.7393,13.7482,437155.0
2015-09-09 15:55:00,15.44,15.48,15.44,15.46,812152.0,13.7393,13.7749,13.7393,13.7571,812152.0
2015-09-10 09:30:00,15.41,15.5,15.37,15.44,417075.0,13.7126,13.7927,13.677,13.7393,417075.0
2015-09-10 09:35:00,15.45,15.52,15.44,15.5,241254.0,13.7482,13.8105,13.7393,13.7927,241254.0
2015-09-10 09:40:00,15.5,15.55,15.48,15.49,350342.0,13.7927,13.8372,13.7749,13.7838,350342.0
2015-09-10 09:45:00,15.5,15.53,15.46,15.5,234837.0,13.7927,13.8194,13.7571,13.7927,234837.0
2015-09-10 09:50:00,15.49,15.54,15.41,15.44,355570.0,13.7838,13.8283,13.7126,13.7393,355570.0
2015-09-10 09:55:00,15.45,15.46,15.34,15.35,421286.0,13.7482,13.7571,13.6503,13.6592,421286.0
2015-09-10 10:00:00,15.35,15.4,15.26,15.26,428740.0,13.6592,13.7037,13.5791,13.5791,428740.0
2015-09-10 10:05:00,15.27,15.37,15.26,15.35,182982.0,13.588,13.677,13.5791,13.6592,182982.0
2015-09-10 10:10:00,15.35,15.41,15.32,15.4,234260.0,13.6592,13.7126,13.6325,13.7037,234260.0
2015-09-10 10:15:00,15.4,15.51,15.4,15.51,252704.0,13.7037,13.8016,13.7037,13.8016,252704.0
2015-09-10 10:20:00,15.51,15.55,15.49,15.51,244889.0,13.8016,13.8372,13.7838,13.8016,244889.0
2015-09-10 10:25:00,15.51,15.56,15.5,15.56,233917.0,13.8016,13.8461,13.7927,13.8461,233917.0
2015-09-10 10:30:00,15.56,15.61,15.55,15.61,123346.0,13.8461,13.8906,13.8372,13.8906,123346.0
2015-09-10 10:35:00,15.61,15.67,15.59,15.66,297666.0,13.8906,13.944,13.8728,13.9351,297666.0
2015-09-10 10:40:00,15.66,15.7,15.64,15.69,225906.0,13.9351,13.9707,13.9173,13.9618,225906.0
2015-09-10 10:45:00,15.69,15.74,15.67,15.73,138538.0,13.9618,14.0063,13.944,13.9974,138538.0
2015-09-10 10:50:00,15.73,15.76,15.71,15.72,291640.0,13.9974,14.0241,13.9796,13.9885,291640.0
2015-09-10 10:55:00,15.73,15.73,15.67,15.69,165304.0,13.9974,13.9974,13.944,13.9618,165304.0
2015-09-10 11:00:00,15.7,15.7,15.63,15.64,205786.0,13.9707,13.9707,13.9084,13.9173,205786.0
2015-09-10 11:05:00,15.64,15.64,15.57,15.57,275353.0,13.9173,13.9173,13.855,13.855,275353.0
2015-09-10 11:10:00,15.58,15.59,15.54,15.54,105294.0,13.8639,13.8728,13.8283,13.8283,105294.0
2015-09-10 11:15:00,15.54,15.55,15.5,15.53,149408.0,13.8283,13.8372,13.7927,13.8194,149408.0
2015-09-10 11:20:00,15.53,15.54,15.5,15.53,117854.0,13.8194,13.8283,13.7927,13.8194,117854.0
2015-09-10 11:25:00,15.52,15.58,15.51,15.58,133732.0,13.8105,13.8639,13.8016,13.8639,133732.0
2015-09-10 11:30:00,15.58,15.61,15.56,15.6,241044.0,13.8639,13.8906,13.8461,13.8817,241044.0
2015-09-10 11:35:00,15.61,15.67,15.6,15.66,177453.0,13.8906,13.944,13.8817,13.9351,177453.0
2015-09-10 11:40:00,15.66,15.68,15.62,15.68,148282.0,13.9351,13.9529,13.8995,13.9529,148282.0
2015-09-10 11:45:00,15.68,15.68,15.64,15.65,108675.0,13.9529,13.9529,13.9173,13.9262,108675.0
2015-09-10 11:50:00,15.64,15.67,15.61,15.67,101709.0,13.9173,13.944,13.8906,13.944,101709.0
2015-09-10 11:55:00,15.67,15.71,15.66,15.7,168576.0,13.944,13.9796,13.9351,13.9707,168576.0
2015-09-10 12:00:00,15.7,15.71,15.67,15.71,104157.0,13.9707,13.9796,13.944,13.9796,104157.0
2015-09-10 12:05:00,15.71,15.75,15.67,15.74,133418.0,13.9796,14.0152,13.944,14.0063,133418.0
2015-09-10 12:10:00,15.74,15.74,15.69,15.7,80994.0,14.0063,14.0063,13.9618,13.9707,80994.0
2015-09-10 12:15:00,15.71,15.73,15.67,15.67,129422.0,13.9796,13.9974,13.944,13.944,129422.0
2015-09-10 12:20:00,15.67,15.69,15.66,15.68,84376.0,13.944,13.9618,13.9351,13.9529,84376.0
2015-09-10 12:25:00,15.68,15.7,15.66,15.68,108055.0,13.9529,13.9707,13.9351,13.9529,108055.0
2015-09-10 12:30:00,15.67,15.7,15.65,15.7,95203.0,13.944,13.9707,13.9262,13.9707,95203.0
2015-09-10 12:35:00,15.7,15.73,15.69,15.72,75360.0,13.9707,13.9974,13.9618,13.9885,75360.0
2015-09-10 12:40:00,15.72,15.73,15.71,15.72,43163.0,13.9885,13.9974,13.9796,13.9885,43163.0
2015-09-10 12:45:00,15.72,15.75,15.7,15.74,118106.0,13.9885,14.0152,13.9707,14.0063,118106.0
2015-09-10 12:50:00,15.74,15.74,15.71,15.73,67203.0,14.0063,14.0063,13.9796,13.9974,67203.0
2015-09-10 12:55:00,15.73,15.74,15.69,15.71,68446.0,13.9974,14.0063,13.9618,13.9796,68446.0
2015-09-10 13:00:00,15.72,15.72,15.67,15.68,82746.0,13.9885,13.9885,13.944,13.9529,82746.0
2015-09-10 13:05:00,15.69,15.71,15.68,15.69,61671.0,13.9618,13.9796,13.9529,13.9618,61671.0
2015-09-10 13:10:00,15.69,15.72,15.69,15.69,68201.0,13.9618,13.9885,13.9618,13.9618,68201.0
2015-09-10 13:15:00,15.69,15.71,15.68,15.71,63858.0,13.9618,13.9796,13.9529,13.9796,63858.0
2015-09-10 13:20:00,15.71,15.75,15.7,15.74,77076.0,13.9796,14.0152,13.9707,14.0063,77076.0
2015-09-10 13:25:00,15.73,15.79,15.73,15.78,151311.0,13.9974,14.0508,13.9974,14.0419,151311.0
2015-09-10 13:30:00,15.78,15.8,15.77,15.79,123744.0,14.0419,14.0597,14.033,14.0508,123744.0
2015-09-10 13:35:00,15.78,15.8,15.77,15.78,343431.0,14.0419,14.0597,14.033,14.0419,343431.0
2015-09-10 13:40:00,15.78,15.8,15.76,15.78,118376.0,14.0419,14.0597,14.0241,14.0419,118376.0
2015-09-10 13:45:00,15.78,15.78,15.74,15.75,126184.0,14.0419,14.0419,14.0063,14.0152,126184.0
2015-09-10 13:50:00,15.75,15.76,15.72,15.72,39470.0,14.0152,14.0241,13.9885,13.9885,39470.0
2015-09-10 13:55:00,15.72,15.75,15.71,15.74,79021.0,13.9885,14.0152,13.9796,14.0063,79021.0
2015-09-10 14:00:00,15.74,15.76,15.71,15.72,170940.0,14.0063,14.0241,13.9796,13.9885,170940.0
2015-09-10 14:05:00,15.72,15.72,15.69,15.69,39109.0,13.9885,13.9885,13.9618,13.9618,39109.0
2015-09-10 14:10:00,15.69,15.72,15.68,15.71,106873.0,13.9618,13.9885,13.9529,13.9796,106873.0
2015-09-10 14:15:00,15.7,15.71,15.67,15.67,92553.0,13.9707,13.9796,13.944,13.944,92553.0
2015-09-10 14:20:00,15.68,15.69,15.66,15.68,73955.0,13.9529,13.9618,13.9351,13.9529,73955.0
2015-09-10 14:25:00,15.68,15.68,15.64,15.66,79141.0,13.9529,13.9529,13.9173,13.9351,79141.0
2015-09-10 14:30:00,15.65,15.67,15.64,15.65,96115.0,13.9262,13.944,13.9173,13.9262,96115.0
2015-09-10 14:35:00,15.65,15.66,15.63,15.64,453980.0,13.9262,13.9351,13.9084,13.9173,453980.0
2015-09-10 14:40:00,15.65,15.68,15.64,15.65,204683.0,13.9262,13.9529,13.9173,13.9262,204683.0
2015-09-10 14:45:00,15.64,15.65,15.6,15.61,119725.0,13.9173,13.9262,13.8817,13.8906,119725.0
2015-09-10 14:50:00,15.61,15.63,15.59,15.6,215529.0,13.8906,13.9084,13.8728,13.8817,215529.0
2015-09-10 14:55:00,15.59,15.6,15.56,15.56,120043.0,13.8728,13.8817,13.8461,13.8461,120043.0
2015-09-10 15:00:00,15.56,15.58,15.54,15.56,186973.0,13.8461,13.8639,13.8283,13.8461,186973.0
2015-09-10 15:05:00,15.56,15.57,15.54,15.56,116058.0,13.8461,13.855,13.8283,13.8461,116058.0
2015-09-10 15:10:00,15.56,15.57,15.53,15.55,186524.0,13.8461,13.855,13.8194,13.8372,186524.0
2015-09-10 15:15:00,15.56,15.59,15.53,15.54,166909.0,13.8461,13.8728,13.8194,13.8283,166909.0
2015-09-10 15:20:00,15.55,15.56,15.5,15.5,366422.0,13.8372,13.8461,13.7927,13.7927,366422.0
2015-09-10 15:25:00,15.51,15.52,15.49,15.51,229267.0,13.8016,13.8105,13.7838,13.8016,229267.0
2015-09-10 15:30:00,15.51,15.52,15.49,15.5,347720.0,13.8016,13.8105,13.7838,13.7927,347720.0
2015-09-10 15:35:00,15.51,15.53,15.49,15.51,187564.0,13.8016,13.8194,13.7838,13.8016,187564.0
2015-09-10 15:40:00,15.51,15.52,15.48,15.51,300467.0,13.8016,13.8105,13.7749,13.8016,300467.0
2015-09-10 15:45:00,15.5,15.54,15.49,15.54,193435.0,13.7927,13.8283,13.7838,13.8283,193435.0
2015-09-10 15:50:00,15.54,15.55,15.51,15.55,224495.0,13.8283,13.8372,13.8016,13.8372,224495.0
2015-09-10 15:55:00,15.55,15.57,15.54,15.56,426856.0,13.8372,13.855,13.8283,13.8461,426856.0
2015-09-11 09:30:00,15.54,15.58,15.48,15.5,496284.0,13.8283,13.8639,13.7749,13.7927,496284.0
2015-09-11 09:35:00,15.5,15.63,15.5,15.57,379185.0,13.7927,13.9084,13.7927,13.855,379185.0
2015-09-11 09:40:00,15.56,15.57,15.49,15.53,385045.0,13.8461,13.855,13.7838,13.8194,385045.0
2015-09-11 09:45:00,15.54,15.54,15.41,15.43,135189.0,13.8283,13.8283,13.7126,13.7304,135189.0
2015-09-11 09:50:00,15.43,15.44,15.4,15.44,129279.0,13.7304,13.7393,13.7037,13.7393,129279.0
2015-09-11 09:55:00,15.44,15.48,15.42,15.43,157573.0,13.7393,13.7749,13.7215,13.7304,157573.0
2015-09-11 10:00:00,15.43,15.46,15.39,15.4,267269.0,13.7304,13.7571,13.6948,13.7037,267269.0
2015-09-11 10:05:00,15.39,15.4,15.35,15.4,93768.0,13.6948,13.7037,13.6592,13.7037,93768.0
2015-09-11 10:10:00,15.4,15.42,15.38,15.4,121722.0,13.7037,13.7215,13.6859,13.7037,121722.0
2015-09-11 10:15:00,15.4,15.41,15.39,15.41,72471.0,13.7037,13.7126,13.6948,13.7126,72471.0
2015-09-11 10:20:00,15.4,15.43,15.39,15.42,103342.0,13.7037,13.7304,13.6948,13.7215,103342.0
2015-09-11 10:25:00,15.43,15.48,15.42,15.43,126450.0,13.7304,13.7749,13.7215,13.7304,126450.0
2015-09-11 10:30:00,15.43,15.43,15.38,15.39,116409.0,13.7304,13.7304,13.6859,13.6948,116409.0
2015-09-11 10:35:00,15.39,15.4,15.36,15.4,95719.0,13.6948,13.7037,13.6681,13.7037,95719.0
2015-09-11 10:40:00,15.4,15.43,15.39,15.43,120811.0,13.7037,13.7304,13.6948,13.7304,120811.0
2015-09-11 10:45:00,15.43,15.44,15.42,15.43,192035.0,13.7304,13.7393,13.7215,13.7304,192035.0
2015-09-11 10:50:00,15.42,15.44,15.4,15.41,160162.0,13.7215,13.7393,13.7037,13.7126,160162.0
2015-09-11 10:55:00,15.42,15.42,15.39,15.4,85708.0,13.7215,13.7215,13.6948,13.7037,85708.0
2015-09-11 11:00:00,15.4,15.41,15.37,15.4,108963.0,13.7037,13.7126,13.677,13.7037,108963.0
2015-09-11 11:05:00,15.4,15.41,15.38,15.39,59225.0,13.7037,13.7126,13.6859,13.6948,59225.0
2015-09-11 11:10:00,15.39,15.41,15.38,15.39,63073.0,13.6948,13.7126,13.6859,13.6948,63073.0
2015-09-11 11:15:00,15.39,15.39,15.35,15.37,112661.0,13.6948,13.6948,13.6592,13.677,112661.0
2015-09-11 11:20:00,15.38,15.38,15.35,15.38,65988.0,13.6859,13.6859,13.6592,13.6859,65988.0
2015-09-11 11:25:00,15.37,15.41,15.36,15.4,78193.0,13.677,13.7126,13.6681,13.7037,78193.0
2015-09-11 11:30:00,15.4,15.42,15.39,15.4,124023.0,13.7037,13.7215,13.6948,13.7037,124023.0
2015-09-11 11:35:00,15.4,15.44,15.39,15.43,88743.0,13.7037,13.7393,13.6948,13.7304,88743.0
2015-09-11 11:40:00,15.44,15.45,15.43,15.45,61698.0,13.7393,13.7482,13.7304,13.7482,61698.0
2015-09-11 11:45:00,15.45,15.45,15.4,15.42,92160.0,13.7482,13.7482,13.7037,13.7215,92160.0
2015-09-11 11:50:00,15.43,15.48,15.42,15.46,162612.0,13.7304,13.7749,13.7215,13.7571,162612.0
2015-09-11 11:55:00,15.46,15.47,15.44,15.45,88078.0,13.7571,13.766,13.7393,13.7482,88078.0
2015-09-11 12:00:00,15.45,15.53,15.44,15.52,102429.0,13.7482,13.8194,13.7393,13.8105,102429.0
2015-09-11 12:05:00,15.52,15.55,15.51,15.52,114270.0,13.8105,13.8372,13.8016,13.8105,114270.0
2015-09-11 12:10:00,15.52,15.57,15.52,15.57,66556.0,13.8105,13.855,13.8105,13.855,66556.0
2015-09-11 12:15:00,15.57,15.57,15.51,15.52,77458.0,13.855,13.855,13.8016,13.8105,77458.0
2015-09-11 12:20:00,15.51,15.52,15.5,15.52,29148.0,13.8016,13.8105,13.7927,13.8105,29148.0
2015-09-11 12:25:00,15.51,15.52,15.5,15.51,61927.0,13.8016,13.8105,13.7927,13.8016,61927.0
2015-09-11 12:30:00,15.51,15.53,15.5,15.5,32359.0,13.8016,13.8194,13.7927,13.7927,32359.0
2015-09-11 12:35:00,15.51,15.51,15.46,15.46,42992.0,13.8016,13.8016,13.7571,13.7571,42992.0
2015-09-11 12:40:00,15.47,15.51,15.46,15.51,74333.0,13.766,13.8016,13.7571,13.8016,74333.0
2015-09-11 12:45:00,15.51,15.55,15.5,15.55,74425.0,13.8016,13.8372,13.7927,13.8372,74425.0
2015-09-11 12:50:00,15.54,15.57,15.53,15.53,84635.0,13.8283,13.855,13.8194,13.8194,84635.0
2015-09-11 12:55:00,15.53,15.54,15.5,15.51,76160.0,13.8194,13.8283,13.7927,13.8016,76160.0
2015-09-11 13:00:00,15.51,15.52,15.5,15.51,78248.0,13.8016,13.8105,13.7927,13.8016,78248.0
2015-09-11 13:05:00,15.51,15.51,15.48,15.5,82550.0,13.8016,13.8016,13.7749,13.7927,82550.0
2015-09-11 13:10:00,15.5,15.5,15.48,15.49,81597.0,13.7927,13.7927,13.7749,13.7838,81597.0
2015-09-11 13:15:00,15.48,15.49,15.46,15.46,79603.0,13.7749,13.7838,13.7571,13.7571,79603.0
2015-09-11 13:20:00,15.47,15.47,15.44,15.44,74042.0,13.766,13.766,13.7393,13.7393,74042.0
2015-09-11 13:25:00,15.44,15.45,15.43,15.43,88527.0,13.7393,13.7482,13.7304,13.7304,88527.0
2015-09-11 13:30:00,15.43,15.44,15.41,15.43,110455.0,13.7304,13.7393,13.7126,13.7304,110455.0
2015-09-11 13:35:00,15.43,15.44,15.41,15.44,39723.0,13.7304,13.7393,13.7126,13.7393,39723.0
2015-09-11 13:40:00,15.44,15.48,15.43,15.48,53005.0,13.7393,13.7749,13.7304,13.7749,53005.0
2015-09-11 13:45:00,15.48,15.48,15.44,15.45,65270.0,13.7749,13.7749,13.7393,13.7482,65270.0
2015-09-11 13:50:00,15.45,15.48,15.44,15.46,104799.0,13.7482,13.7749,13.7393,13.7571,104799.0
2015-09-11 13:55:00,15.46,15.48,15.46,15.47,24668.0,13.7571,13.7749,13.7571,13.766,24668.0
2015-09-11 14:00:00,15.46,15.47,15.43,15.46,57561.0,13.7571,13.766,13.7304,13.7571,57561.0
2015-09-11 14:05:00,15.45,15.47,15.44,15.46,68179.0,13.7482,13.766,13.7393,13.7571,68179.0
2015-09-11 14:10:00,15.46,15.48,15.45,15.45,57804.0,13.7571,13.7749,13.7482,13.7482,57804.0
2015-09-11 14:15:00,15.46,15.46,15.44,15.44,97745.0,13.7571,13.7571,13.7393,13.7393,97745.0
2015-09-11 14:20:00,15.45,15.47,15.45,15.46,119736.0,13.7482,13.766,13.7482,13.7571,119736.0
2015-09-11 14:25:00,15.47,15.47,15.44,15.45,39444.0,13.766,13.766,13.7393,13.7482,39444.0
2015-09-11 14:30:00,15.45,15.47,15.44,15.46,102916.0,13.7482,13.766,13.7393,13.7571,102916.0
2015-09-11 14:35:00,15.46,15.51,15.45,15.5,136249.0,13.7571,13.8016,13.7482,13.7927,136249.0
2015-09-11 14:40:00,15.5,15.5,15.46,15.47,74756.0,13.7927,13.7927,13.7571,13.766,74756.0
2015-09-11 14:45:00,15.48,15.51,15.48,15.49,91929.0,13.7749,13.8016,13.7749,13.7838,91929.0
2015-09-11 14:50:00,15.49,15.49,15.45,15.48,98873.0,13.7838,13.7838,13.7482,13.7749,98873.0
2015-09-11 14:55:00,15.48,15.49,15.46,15.47,99418.0,13.7749,13.7838,13.7571,13.766,99418.0
2015-09-11 15:00:00,15.48,15.5,15.47,15.48,114807.0,13.7749,13.7927,13.766,13.7749,114807.0
2015-09-11 15:05:00,15.47,15.51,15.47,15.49,71052.0,13.766,13.8016,13.766,13.7838,71052.0
2015-09-11 15:10:00,15.49,15.49,15.48,15.48,94073.0,13.7838,13.7838,13.7749,13.7749,94073.0
2015-09-11 15:15:00,15.48,15.52,15.48,15.49,92612.0,13.7749,13.8105,13.7749,13.7838,92612.0
2015-09-11 15:20:00,15.5,15.5,15.46,15.48,99795.0,13.7927,13.7927,13.7571,13.7749,99795.0
2015-09-11 15:25:00,15.48,15.5,15.47,15.48,76723.0,13.7749,13.7927,13.766,13.7749,76723.0
2015-09-11 15:30:00,15.48,15.5,15.47,15.49,134952.0,13.7749,13.7927,13.766,13.7838,134952.0
2015-09-11 15:35:00,15.49,15.52,15.48,15.51,168617.0,13.7838,13.8105,13.7749,13.8016,168617.0
2015-09-11 15:40:00,15.52,15.52,15.46,15.48,201254.0,13.8105,13.8105,13.7571,13.7749,201254.0
2015-09-11 15:45:00,15.48,15.49,15.46,15.46,155950.0,13.7749,13.7838,13.7571,13.7571,155950.0
2015-09-11 15:50:00,15.46,15.5,15.46,15.49,253166.0,13.7571,13.7927,13.7571,13.7838,253166.0
2015-09-11 15:55:00,15.49,15.5,15.48,15.49,584945.0,13.7838,13.7927,13.7749,13.7838,584945.0
2015-09-14 09:30:00,15.5,15.62,15.5,15.57,233352.0,13.7927,13.8995,13.7927,13.855,233352.0
2015-09-14 09:35:00,15.57,15.58,15.51,15.57,167824.0,13.855,13.8639,13.8016,13.855,167824.0
2015-09-14 09:40:00,15.56,15.59,15.54,15.54,176227.0,13.8461,13.8728,13.8283,13.8283,176227.0
2015-09-14 09:45:00,15.54,15.56,15.5,15.52,127226.0,13.8283,13.8461,13.7927,13.8105,127226.0
2015-09-14 09:50:00,15.52,15.53,15.49,15.53,132637.0,13.8105,13.8194,13.7838,13.8194,132637.0
2015-09-14 09:55:00,15.53,15.57,15.52,15.55,122219.0,13.8194,13.855,13.8105,13.8372,122219.0
2015-09-14 10:00:00,15.54,15.58,15.54,15.57,70257.0,13.8283,13.8639,13.8283,13.855,70257.0
2015-09-14 10:05:00,15.57,15.58,15.55,15.57,92356.0,13.855,13.8639,13.8372,13.855,92356.0
2015-09-14 10:10:00,15.57,15.6,15.56,15.6,76776.0,13.855,13.8817,13.8461,13.8817,76776.0
2015-09-14 10:15:00,15.6,15.62,15.59,15.61,90945.0,13.8817,13.8995,13.8728,13.8906,90945.0
2015-09-14 10:20:00,15.6,15.63,15.59,15.63,128835.0,13.8817,13.9084,13.8728,13.9084,128835.0
2015-09-14 10:25:00,15.62,15.62,15.59,15.6,134554.0,13.8995,13.8995,13.8728,13.8817,134554.0
2015-09-14 10:30:00,15.59,15.62,15.59,15.61,87035.0,13.8728,13.8995,13.8728,13.8906,87035.0
2015-09-14 10:35:00,15.62,15.65,15.59,15.65,109081.0,13.8995,13.9262,13.8728,13.9262,109081.0
2015-09-14 10:40:00,15.65,15.68,15.64,15.68,48132.0,13.9262,13.9529,13.9173,13.9529,48132.0
2015-09-14 10:45:00,15.68,15.69,15.63,15.64,400648.0,13.9529,13.9618,13.9084,13.9173,400648.0
2015-09-14 10:50:00,15.64,15.64,15.61,15.63,128958.0,13.9173,13.9173,13.8906,13.9084,128958.0
2015-09-14 10:55:00,15.62,15.68,15.62,15.68,113773.0,13.8995,13.9529,13.8995,13.9529,113773.0
2015-09-14 11:00:00,15.67,15.71,15.66,15.69,106986.0,13.944,13.9796,13.9351,13.9618,106986.0
2015-09-14 11:05:00,15.69,15.7,15.67,15.68,103208.0,13.9618,13.9707,13.944,13.9529,103208.0
2015-09-14 11:10:00,15.67,15.7,15.66,15.69,165544.0,13.944,13.9707,13.9351,13.9618,165544.0
2015-09-14 11:15:00,15.69,15.7,15.66,15.69,107863.0,13.9618,13.9707,13.9351,13.9618,107863.0
2015-09-14 11:20:00,15.69,15.7,15.63,15.63,107643.0,13.9618,13.9707,13.9084,13.9084,107643.0
2015-09-14 11:25:00,15.63,15.64,15.61,15.63,181715.0,13.9084,13.9173,13.8906,13.9084,181715.0
2015-09-14 11:30:00,15.63,15.63,15.6,15.6,82617.0,13.9084,13.9084,13.8817,13.8817,82617.0
2015-09-14 11:35:00,15.6,15.62,15.6,15.61,99916.0,13.8817,13.8995,13.8817,13.8906,99916.0
2015-09-14 11:40:00,15.61,15.62,15.59,15.59,96046.0,13.8906,13.8995,13.8728,13.8728,96046.0
2015-09-14 11:45:00,15.59,15.59,15.56,15.57,99182.0,13.8728,13.8728,13.8461,13.855,99182.0
2015-09-14 11:50:00,15.57,15.61,15.56,15.6,126460.0,13.855,13.8906,13.8461,13.8817,126460.0
2015-09-14 11:55:00,15.61,15.61,15.59,15.6,93819.0,13.8906,13.8906,13.8728,13.8817,93819.0
2015-09-14 12:00:00,15.6,15.61,15.59,15.6,112089.0,13.8817,13.8906,13.8728,13.8817,112089.0
2015-09-14 12:05:00,15.59,15.6,15.56,15.57,94098.0,13.8728,13.8817,13.8461,13.855,94098.0
2015-09-14 12:10:00,15.56,15.58,15.56,15.57,185285.0,13.8461,13.8639,13.8461,13.855,185285.0
2015-09-14 12:15:00,15.57,15.58,15.56,15.57,53035.0,13.855,13.8639,13.8461,13.855,53035.0
2015-09-14 12:20:00,15.58,15.59,15.55,15.58,133461.0,13.8639,13.8728,13.8372,13.8639,133461.0
2015-09-14 12:25:00,15.59,15.6,15.56,15.59,123139.0,13.8728,13.8817,13.8461,13.8728,123139.0
2015-09-14 12:30:00,15.58,15.62,15.57,15.62,67181.0,13.8639,13.8995,13.855,13.8995,67181.0
2015-09-14 12:35:00,15.61,15.64,15.6,15.64,89508.0,13.8906,13.9173,13.8817,13.9173,89508.0
2015-09-14 12:40:00,15.64,15.64,15.61,15.64,73055.0,13.9173,13.9173,13.8906,13.9173,73055.0
2015-09-14 12:45:00,15.64,15.66,15.63,15.66,55227.0,13.9173,13.9351,13.9084,13.9351,55227.0
2015-09-14 12:50:00,15.66,15.67,15.64,15.65,91393.0,13.9351,13.944,13.9173,13.9262,91393.0
2015-09-14 12:55:00,15.65,15.65,15.62,15.64,64907.0,13.9262,13.9262,13.8995,13.9173,64907.0
2015-09-14 13:00:00,15.64,15.64,15.62,15.62,73002.0,13.9173,13.9173,13.8995,13.8995,73002.0
2015-09-14 13:05:00,15.62,15.63,15.6,15.61,150019.0,13.8995,13.9084,13.8817,13.8906,150019.0
2015-09-14 13:10:00,15.62,15.63,15.59,15.59,88979.0,13.8995,13.9084,13.8728,13.8728,88979.0
2015-09-14 13:15:00,15.59,15.64,15.59,15.63,79328.0,13.8728,13.9173,13.8728,13.9084,79328.0
2015-09-14 13:20:00,15.63,15.64,15.61,15.62,98843.0,13.9084,13.9173,13.8906,13.8995,98843.0
2015-09-14 13:25:00,15.62,15.62,15.6,15.61,57149.0,13.8995,13.8995,13.8817,13.8906,57149.0
2015-09-14 13:30:00,15.61,15.63,15.6,15.62,69935.0,13.8906,13.9084,13.8817,13.8995,69935.0
2015-09-14 13:35:00,15.63,15.65,15.61,15.64,83012.0,13.9084,13.9262,13.8906,13.9173,83012.0
2015-09-14 13:40:00,15.65,15.67,15.64,15.65,77056.0,13.9262,13.944,13.9173,13.9262,77056.0
2015-09-14 13:45:00,15.64,15.65,15.6,15.63,220603.0,13.9173,13.9262,13.8817,13.9084,220603.0
2015-09-14 13:50:00,15.62,15.63,15.61,15.61,87152.0,13.8995,13.9084,13.8906,13.8906,87152.0
2015-09-14 13:55:00,15.62,15.64,15.61,15.64,100956.0,13.8995,13.9173,13.8906,13.9173,100956.0
2015-09-14 14:00:00,15.64,15.64,15.6,15.61,150123.0,13.9173,13.9173,13.8817,13.8906,150123.0
2015-09-14 14:05:00,15.61,15.61,15.59,15.59,48295.0,13.8906,13.8906,13.8728,13.8728,48295.0
2015-09-14 14:10:00,15.6,15.6,15.58,15.59,109992.0,13.8817,13.8817,13.8639,13.8728,109992.0
2015-09-14 14:15:00,15.6,15.61,15.59,15.61,117048.0,13.8817,13.8906,13.8728,13.8906,117048.0
2015-09-14 14:20:00,15.61,15.63,15.6,15.6,170802.0,13.8906,13.9084,13.8817,13.8817,170802.0
2015-09-14 14:25:00,15.61,15.61,15.58,15.59,88937.0,13.8906,13.8906,13.8639,13.8728,88937.0
2015-09-14 14:30:00,15.59,15.6,15.58,15.6,47936.0,13.8728,13.8817,13.8639,13.8817,47936.0
2015-09-14 14:35:00,15.6,15.62,15.59,15.61,131287.0,13.8817,13.8995,13.8728,13.8906,131287.0
2015-09-14 14:40:00,15.61,15.62,15.6,15.61,61975.0,13.8906,13.8995,13.8817,13.8906,61975.0
2015-09-14 14:45:00,15.6,15.62,15.57,15.57,93045.0,13.8817,13.8995,13.855,13.855,93045.0
2015-09-14 14:50:00,15.57,15.61,15.57,15.6,102571.0,13.855,13.8906,13.855,13.8817,102571.0
2015-09-14 14:55:00,15.61,15.63,15.6,15.61,118758.0,13.8906,13.9084,13.8817,13.8906,118758.0
2015-09-14 15:00:00,15.61,15.61,15.58,15.59,68585.0,13.8906,13.8906,13.8639,13.8728,68585.0
2015-09-14 15:05:00,15.59,15.59,15.57,15.58,75563.0,13.8728,13.8728,13.855,13.8639,75563.0
2015-09-14 15:10:00,15.59,15.61,15.58,15.61,70114.0,13.8728,13.8906,13.8639,13.8906,70114.0
2015-09-14 15:15:00,15.61,15.62,15.58,15.59,143169.0,13.8906,13.8995,13.8639,13.8728,143169.0
2015-09-14 15:20:00,15.59,15.61,15.58,15.59,278371.0,13.8728,13.8906,13.8639,13.8728,278371.0
2015-09-14 15:25:00,15.6,15.61,15.59,15.6,167187.0,13.8817,13.8906,13.8728,13.8817,167187.0
2015-09-14 15:30:00,15.61,15.61,15.58,15.6,128641.0,13.8906,13.8906,13.8639,13.8817,128641.0
2015-09-14 15:35:00,15.59,15.59,15.54,15.54,144980.0,13.8728,13.8728,13.8283,13.8283,144980.0
2015-09-14 15:40:00,15.54,15.57,15.54,15.56,159483.0,13.8283,13.855,13.8283,13.8461,159483.0
2015-09-14 15:45:00,15.56,15.57,15.55,15.55,226188.0,13.8461,13.855,13.8372,13.8372,226188.0
2015-09-14 15:50:00,15.56,15.57,15.55,15.57,166714.0,13.8461,13.855,13.8372,13.855,166714.0
2015-09-14 15:55:00,15.57,15.6,15.56,15.59,409172.0,13.855,13.8817,13.8461,13.8728,409172.0
2015-09-15 09:30:00,15.77,15.77,15.68,15.71,316018.0,14.033,14.033,13.9529,13.9796,316018.0
2015-09-15 09:35:00,15.71,15.78,15.7,15.76,175019.0,13.9796,14.0419,13.9707,14.0241,175019.0
2015-09-15 09:40:00,15.75,15.81,15.74,15.76,473174.0,14.0152,14.0686,14.0063,14.0241,473174.0
2015-09-15 09:45:00,15.76,15.79,15.74,15.79,381907.0,14.0241,14.0508,14.0063,14.0508,381907.0
2015-09-15 09:50:00,15.79,15.9,15.79,15.9,95000.0,14.0508,14.1487,14.0508,14.1487,95000.0
2015-09-15 09:55:00,15.9,15.92,15.86,15.87,147247.0,14.1487,14.1665,14.1131,14.122,147247.0
2015-09-15 10:00:00,15.87,15.88,15.85,15.85,176348.0,14.122,14.1309,14.1042,14.1042,176348.0
2015-09-15 10:05:00,15.86,15.86,15.79,15.79,155270.0,14.1131,14.1131,14.0508,14.0508,155270.0
2015-09-15 10:10:00,15.79,15.85,15.79,15.83,144338.0,14.0508,14.1042,14.0508,14.0864,144338.0
2015-09-15 10:15:00,15.83,15.86,15.82,15.85,91754.0,14.0864,14.1131,14.0775,14.1042,91754.0
2015-09-15 10:20:00,15.86,15.9,15.85,15.89,136027.0,14.1131,14.1487,14.1042,14.1398,136027.0
2015-09-15 10:25:00,15.89,15.9,15.87,15.9,105240.0,14.1398,14.1487,14.122,14.1487,105240.0
2015-09-15 10:30:00,15.9,15.92,15.88,15.9,169916.0,14.1487,14.1665,14.1309,14.1487,169916.0
2015-09-15 10:35:00,15.91,15.91,15.89,15.9,210735.0,14.1576,14.1576,14.1398,14.1487,210735.0
2015-09-15 10:40:00,15.9,15.9,15.86,15.88,194062.0,14.1487,14.1487,14.1131,14.1309,194062.0
2015-09-15 10:45:00,15.88,15.9,15.86,15.87,102080.0,14.1309,14.1487,14.1131,14.122,102080.0
2015-09-15 10:50:00,15.87,15.88,15.83,15.85,128410.0,14.122,14.1309,14.0864,14.1042,128410.0
2015-09-15 10:55:00,15.85,15.87,15.84,15.87,98513.0,14.1042,14.122,14.0953,14.122,98513.0
2015-09-15 11:00:00,15.87,15.9,15.87,15.89,163026.0,14.122,14.1487,14.122,14.1398,163026.0
2015-09-15 11:05:00,15.9,15.91,15.88,15.89,368721.0,14.1487,14.1576,14.1309,14.1398,368721.0
2015-09-15 11:10:00,15.89,15.9,15.87,15.9,83643.0,14.1398,14.1487,14.122,14.1487,83643.0
2015-09-15 11:15:00,15.9,15.9,15.85,15.89,322739.0,14.1487,14.1487,14.1042,14.1398,322739.0
2015-09-15 11:20:00,15.89,15.91,15.88,15.89,191455.0,14.1398,14.1576,14.1309,14.1398,191455.0
2015-09-15 11:25:00,15.89,15.89,15.85,15.86,89453.0,14.1398,14.1398,14.1042,14.1131,89453.0
2015-09-15 11:30:00,15.86,15.87,15.84,15.86,162053.0,14.1131,14.122,14.0953,14.1131,162053.0
2015-09-15 11:35:00,15.86,15.88,15.85,15.85,120787.0,14.1131,14.1309,14.1042,14.1042,120787.0
2015-09-15 11:40:00,15.85,15.86,15.84,15.86,156539.0,14.1042,14.1131,14.0953,14.1131,156539.0
2015-09-15 11:45:00,15.86,15.87,15.85,15.86,52598.0,14.1131,14.122,14.1042,14.1131,52598.0
2015-09-15 11:50:00,15.87,15.89,15.86,15.87,257240.0,14.122,14.1398,14.1131,14.122,257240.0
2015-09-15 11:55:00,15.87,15.88,15.85,15.87,71329.0,14.122,14.1309,14.1042,14.122,71329.0
2015-09-15 12:00:00,15.87,15.89,15.86,15.89,263634.0,14.122,14.1398,14.1131,14.1398,263634.0
2015-09-15 12:05:00,15.89,15.89,15.85,15.85,101789.0,14.1398,14.1398,14.1042,14.1042,101789.0
2015-09-15 12:10:00,15.85,15.89,15.84,15.88,142525.0,14.1042,14.1398,14.0953,14.1309,142525.0
2015-09-15 12:15:00,15.88,15.89,15.85,15.86,154550.0,14.1309,14.1398,14.1042,14.1131,154550.0
2015-09-15 12:20:00,15.85,15.89,15.85,15.89,92043.0,14.1042,14.1398,14.1042,14.1398,92043.0
2015-09-15 12:25:00,15.89,15.9,15.88,15.9,63650.0,14.1398,14.1487,14.1309,14.1487,63650.0
2015-09-15 12:30:00,15.9,15.9,15.88,15.89,140536.0,14.1487,14.1487,14.1309,14.1398,140536.0
2015-09-15 12:35:00,15.89,15.91,15.88,15.9,95030.0,14.1398,14.1576,14.1309,14.1487,95030.0
2015-09-15 12:40:00,15.91,15.91,15.85,15.85,182272.0,14.1576,14.1576,14.1042,14.1042,182272.0
2015-09-15 12:45:00,15.86,15.86,15.84,15.85,191079.0,14.1131,14.1131,14.0953,14.1042,191079.0
2015-09-15 12:50:00,15.85,15.85,15.82,15.83,150541.0,14.1042,14.1042,14.0775,14.0864,150541.0
2015-09-15 12:55:00,15.84,15.84,15.8,15.81,175433.0,14.0953,14.0953,14.0597,14.0686,175433.0
2015-09-15 13:00:00,15.81,15.83,15.8,15.82,63762.0,14.0686,14.0864,14.0597,14.0775,63762.0
2015-09-15 13:05:00,15.82,15.82,15.81,15.81,20571.0,14.0775,14.0775,14.0686,14.0686,20571.0
2015-09-15 13:10:00,15.81,15.84,15.8,15.83,277380.0,14.0686,14.0953,14.0597,14.0864,277380.0
2015-09-15 13:15:00,15.83,15.85,15.82,15.83,46463.0,14.0864,14.1042,14.0775,14.0864,46463.0
2015-09-15 13:20:00,15.84,15.86,15.83,15.85,67818.0,14.0953,14.1131,14.0864,14.1042,67818.0
2015-09-15 13:25:00,15.85,15.88,15.85,15.86,131090.0,14.1042,14.1309,14.1042,14.1131,131090.0
2015-09-15 13:30:00,15.87,15.89,15.86,15.87,159640.0,14.122,14.1398,14.1131,14.122,159640.0
2015-09-15 13:35:00,15.87,15.91,15.86,15.9,95655.0,14.122,14.1576,14.1131,14.1487,95655.0
2015-09-15 13:40:00,15.9,15.93,15.9,15.93,84143.0,14.1487,14.1754,14.1487,14.1754,84143.0
2015-09-15 13:45:00,15.93,15.94,15.92,15.92,89219.0,14.1754,14.1842,14.1665,14.1665,89219.0
2015-09-15 13:50:00,15.92,15.92,15.91,15.92,62210.0,14.1665,14.1665,14.1576,14.1665,62210.0
2015-09-15 13:55:00,15.92,15.93,15.91,15.93,74960.0,14.1665,14.1754,14.1576,14.1754,74960.0
2015-09-15 14:00:00,15.93,15.93,15.9,15.91,107316.0,14.1754,14.1754,14.1487,14.1576,107316.0
2015-09-15 14:05:00,15.92,15.94,15.91,15.94,55556.0,14.1665,14.1842,14.1576,14.1842,55556.0
2015-09-15 14:10:00,15.94,15.95,15.91,15.91,109790.0,14.1842,14.1931,14.1576,14.1576,109790.0
2015-09-15 14:15:00,15.92,15.95,15.91,15.95,45544.0,14.1665,14.1931,14.1576,14.1931,45544.0
2015-09-15 14:20:00,15.94,15.95,15.93,15.94,143198.0,14.1842,14.1931,14.1754,14.1842,143198.0
2015-09-15 14:25:00,15.93,15.95,15.92,15.95,82462.0,14.1754,14.1931,14.1665,14.1931,82462.0
2015-09-15 14:30:00,15.94,15.95,15.93,15.93,44968.0,14.1842,14.1931,14.1754,14.1754,44968.0
2015-09-15 14:35:00,15.94,15.95,15.91,15.91,136186.0,14.1842,14.1931,14.1576,14.1576,136186.0
2015-09-15 14:40:00,15.91,15.91,15.89,15.89,45612.0,14.1576,14.1576,14.1398,14.1398,45612.0
2015-09-15 14:45:00,15.89,15.91,15.88,15.9,127464.0,14.1398,14.1576,14.1309,14.1487,127464.0
2015-09-15 14:50:00,15.9,15.91,15.88,15.88,84173.0,14.1487,14.1576,14.1309,14.1309,84173.0
2015-09-15 14:55:00,15.89,15.91,15.88,15.9,98264.0,14.1398,14.1576,14.1309,14.1487,98264.0
2015-09-15 15:00:00,15.91,15.92,15.89,15.9,175984.0,14.1576,14.1665,14.1398,14.1487,175984.0
2015-09-15 15:05:00,15.91,15.93,15.9,15.92,74806.0,14.1576,14.1754,14.1487,14.1665,74806.0
2015-09-15 15:10:00,15.91,15.94,15.91,15.94,75636.0,14.1576,14.1842,14.1576,14.1842,75636.0
2015-09-15 15:15:00,15.94,15.95,15.92,15.92,103850.0,14.1842,14.1931,14.1665,14.1665,103850.0
2015-09-15 15:20:00,15.92,15.93,15.9,15.92,192153.0,14.1665,14.1754,14.1487,14.1665,192153.0
2015-09-15 15:25:00,15.92,15.94,15.92,15.94,124277.0,14.1665,14.1842,14.1665,14.1842,124277.0
2015-09-15 15:30:00,15.94,15.95,15.93,15.94,91856.0,14.1842,14.1931,14.1754,14.1842,91856.0
2015-09-15 15:35:00,15.94,15.95,15.88,15.89,356812.0,14.1842,14.1931,14.1309,14.1398,356812.0
2015-09-15 15:40:00,15.9,15.92,15.89,15.92,213024.0,14.1487,14.1665,14.1398,14.1665,213024.0
2015-09-15 15:45:00,15.92,15.93,15.89,15.91,228399.0,14.1665,14.1754,14.1398,14.1576,228399.0
2015-09-15 15:50:00,15.91,15.93,15.9,15.92,353879.0,14.1576,14.1754,14.1487,14.1665,353879.0
2015-09-15 15:55:00,15.92,15.93,15.9,15.92,483588.0,14.1665,14.1754,14.1487,14.1665,483588.0
2015-09-16 09:30:00,15.98,15.98,15.82,15.89,398053.0,14.2198,14.2198,14.0775,14.1398,398053.0
2015-09-16 09:35:00,15.9,15.94,15.88,15.93,145784.0,14.1487,14.1842,14.1309,14.1754,145784.0
2015-09-16 09:40:00,15.93,15.96,15.91,15.93,172021.0,14.1754,14.202,14.1576,14.1754,172021.0
2015-09-16 09:45:00,15.94,15.97,15.93,15.94,105508.0,14.1842,14.2109,14.1754,14.1842,105508.0
2015-09-16 09:50:00,15.94,15.96,15.93,15.96,128368.0,14.1842,14.202,14.1754,14.202,128368.0
2015-09-16 09:55:00,15.96,15.98,15.94,15.95,169807.0,14.202,14.2198,14.1842,14.1931,169807.0
2015-09-16 10:00:00,15.95,15.95,15.92,15.94,206614.0,14.1931,14.1931,14.1665,14.1842,206614.0
2015-09-16 10:05:00,15.94,15.97,15.93,15.97,138183.0,14.1842,14.2109,14.1754,14.2109,138183.0
2015-09-16 10:10:00,15.97,15.98,15.95,15.96,184281.0,14.2109,14.2198,14.1931,14.202,184281.0
2015-09-16 10:15:00,15.95,15.97,15.95,15.97,91470.0,14.1931,14.2109,14.1931,14.2109,91470.0
2015-09-16 10:20:00,15.97,15.97,15.94,15.95,160908.0,14.2109,14.2109,14.1842,14.1931,160908.0
2015-09-16 10:25:00,15.95,15.98,15.95,15.98,64052.0,14.1931,14.2198,14.1931,14.2198,64052.0
2015-09-16 10:30:00,15.97,16.0,15.97,15.98,122828.0,14.2109,14.2376,14.2109,14.2198,122828.0
2015-09-16 10:35:00,15.98,15.98,15.95,15.97,128030.0,14.2198,14.2198,14.1931,14.2109,128030.0
2015-09-16 10:40:00,15.97,15.97,15.94,15.94,223920.0,14.2109,14.2109,14.1842,14.1842,223920.0
2015-09-16 10:45:00,15.95,15.97,15.94,15.96,136152.0,14.1931,14.2109,14.1842,14.202,136152.0
2015-09-16 10:50:00,15.97,16.0,15.96,15.99,139598.0,14.2109,14.2376,14.202,14.2287,139598.0
2015-09-16 10:55:00,15.99,16.01,15.98,16.0,89219.0,14.2287,14.2465,14.2198,14.2376,89219.0
2015-09-16 11:00:00,16.0,16.03,15.99,16.03,110237.0,14.2376,14.2643,14.2287,14.2643,110237.0
2015-09-16 11:05:00,16.03,16.1,16.02,16.09,267356.0,14.2643,14.3266,14.2554,14.3177,267356.0
2015-09-16 11:10:00,16.09,16.16,16.09,16.16,252915.0,14.3177,14.38,14.3177,14.38,252915.0
2015-09-16 11:15:00,16.16,16.16,16.1,16.13,341640.0,14.38,14.38,14.3266,14.3533,341640.0
2015-09-16 11:20:00,16.13,16.16,16.12,16.14,311586.0,14.3533,14.38,14.3444,14.3622,311586.0
2015-09-16 11:25:00,16.13,16.15,16.09,16.1,220818.0,14.3533,14.3711,14.3177,14.3266,220818.0
2015-09-16 11:30:00,16.1,16.11,16.08,16.1,73722.0,14.3266,14.3355,14.3088,14.3266,73722.0
2015-09-16 11:35:00,16.09,16.13,16.09,16.13,61658.0,14.3177,14.3533,14.3177,14.3533,61658.0
2015-09-16 11:40:00,16.12,16.13,16.11,16.12,42555.0,14.3444,14.3533,14.3355,14.3444,42555.0
2015-09-16 11:45:00,16.13,16.15,16.12,16.14,75169.0,14.3533,14.3711,14.3444,14.3622,75169.0
2015-09-16 11:50:00,16.13,16.19,16.13,16.19,325867.0,14.3533,14.4067,14.3533,14.4067,325867.0
2015-09-16 11:55:00,16.19,16.2,16.18,16.19,88458.0,14.4067,14.4156,14.3978,14.4067,88458.0
2015-09-16 12:00:00,16.19,16.2,16.13,16.14,132609.0,14.4067,14.4156,14.3533,14.3622,132609.0
2015-09-16 12:05:00,16.13,16.14,16.12,16.13,128547.0,14.3533,14.3622,14.3444,14.3533,128547.0
2015-09-16 12:10:00,16.13,16.15,16.12,16.14,139981.0,14.3533,14.3711,14.3444,14.3622,139981.0
2015-09-16 12:15:00,16.14,16.17,16.14,16.17,50396.0,14.3622,14.3889,14.3622,14.3889,50396.0
2015-09-16 12:20:00,16.17,16.19,16.16,16.18,78467.0,14.3889,14.4067,14.38,14.3978,78467.0
2015-09-16 12:25:00,16.18,16.19,16.16,16.19,56276.0,14.3978,14.4067,14.38,14.4067,56276.0
2015-09-16 12:30:00,16.19,16.19,16.14,16.19,114904.0,14.4067,14.4067,14.3622,14.4067,114904.0
2015-09-16 12:35:00,16.19,16.2,16.16,16.19,100592.0,14.4067,14.4156,14.38,14.4067,100592.0
2015-09-16 12:40:00,16.19,16.19,16.15,16.15,59235.0,14.4067,14.4067,14.3711,14.3711,59235.0
2015-09-16 12:45:00,16.16,16.17,16.13,16.14,63081.0,14.38,14.3889,14.3533,14.3622,63081.0
2015-09-16 12:50:00,16.14,16.15,16.13,16.14,86917.0,14.3622,14.3711,14.3533,14.3622,86917.0
2015-09-16 12:55:00,16.15,16.18,16.15,16.18,59969.0,14.3711,14.3978,14.3711,14.3978,59969.0
2015-09-16 13:00:00,16.18,16.18,16.12,16.12,109886.0,14.3978,14.3978,14.3444,14.3444,109886.0
2015-09-16 13:05:00,16.13,16.14,16.1,16.13,97726.0,14.3533,14.3622,14.3266,14.3533,97726.0
2015-09-16 13:10:00,16.14,16.15,16.12,16.12,52400.0,14.3622,14.3711,14.3444,14.3444,52400.0
2015-09-16 13:15:00,16.12,16.13,16.09,16.09,69247.0,14.3444,14.3533,14.3177,14.3177,69247.0
2015-09-16 13:20:00,16.1,16.1,16.08,16.1,43340.0,14.3266,14.3266,14.3088,14.3266,43340.0
2015-09-16 13:25:00,16.1,16.11,16.08,16.1,88661.0,14.3266,14.3355,14.3088,14.3266,88661.0
2015-09-16 13:30:00,16.09,16.13,16.09,16.09,82974.0,14.3177,14.3533,14.3177,14.3177,82974.0
2015-09-16 13:35:00,16.09,16.12,16.08,16.09,67190.0,14.3177,14.3444,14.3088,14.3177,67190.0
2015-09-16 13:40:00,16.09,16.1,16.08,16.1,50708.0,14.3177,14.3266,14.3088,14.3266,50708.0
2015-09-16 13:45:00,16.1,16.13,16.09,16.13,88723.0,14.3266,14.3533,14.3177,14.3533,88723.0
2015-09-16 13:50:00,16.13,16.16,16.13,16.14,81308.0,14.3533,14.38,14.3533,14.3622,81308.0
2015-09-16 13:55:00,16.14,16.14,16.12,16.13,83036.0,14.3622,14.3622,14.3444,14.3533,83036.0
2015-09-16 14:00:00,16.13,16.13,16.1,16.12,113823.0,14.3533,14.3533,14.3266,14.3444,113823.0
2015-09-16 14:05:00,16.12,16.12,16.09,16.11,76855.0,14.3444,14.3444,14.3177,14.3355,76855.0
2015-09-16 14:10:00,16.11,16.11,16.05,16.06,118313.0,14.3355,14.3355,14.2821,14.291,118313.0
2015-09-16 14:15:00,16.06,16.06,16.04,16.05,95675.0,14.291,14.291,14.2732,14.2821,95675.0
2015-09-16 14:20:00,16.05,16.07,16.05,16.05,219922.0,14.2821,14.2999,14.2821,14.2821,219922.0
2015-09-16 14:25:00,16.05,16.08,16.05,16.08,72566.0,14.2821,14.3088,14.2821,14.3088,72566.0
2015-09-16 14:30:00,16.08,16.11,16.06,16.1,144785.0,14.3088,14.3355,14.291,14.3266,144785.0
2015-09-16 14:35:00,16.11,16.11,16.08,16.1,132212.0,14.3355,14.3355,14.3088,14.3266,132212.0
2015-09-16 14:40:00,16.09,16.13,16.09,16.13,131035.0,14.3177,14.3533,14.3177,14.3533,131035.0
2015-09-16 14:45:00,16.11,16.13,16.11,16.11,134466.0,14.3355,14.3533,14.3355,14.3355,134466.0
2015-09-16 14:50:00,16.11,16.13,16.1,16.11,124318.0,14.3355,14.3533,14.3266,14.3355,124318.0
2015-09-16 14:55:00,16.11,16.17,16.1,16.14,217797.0,14.3355,14.3889,14.3266,14.3622,217797.0
2015-09-16 15:00:00,16.13,16.15,16.12,16.14,89280.0,14.3533,14.3711,14.3444,14.3622,89280.0
2015-09-16 15:05:00,16.14,16.17,16.13,16.13,196310.0,14.3622,14.3889,14.3533,14.3533,196310.0
2015-09-16 15:10:00,16.13,16.16,16.12,16.12,146884.0,14.3533,14.38,14.3444,14.3444,146884.0
2015-09-16 15:15:00,16.13,16.16,16.12,16.15,325702.0,14.3533,14.38,14.3444,14.3711,325702.0
2015-09-16 15:20:00,16.16,16.18,16.14,16.16,201936.0,14.38,14.3978,14.3622,14.38,201936.0
2015-09-16 15:25:00,16.16,16.17,16.13,16.14,136632.0,14.38,14.3889,14.3533,14.3622,136632.0
2015-09-16 15:30:00,16.15,16.17,16.14,16.16,179027.0,14.3711,14.3889,14.3622,14.38,179027.0
2015-09-16 15:35:00,16.15,16.16,16.14,16.16,216373.0,14.3711,14.38,14.3622,14.38,216373.0
2015-09-16 15:40:00,16.16,16.17,16.15,16.16,224161.0,14.38,14.3889,14.3711,14.38,224161.0
2015-09-16 15:45:00,16.16,16.17,16.15,16.17,183444.0,14.38,14.3889,14.3711,14.3889,183444.0
2015-09-16 15:50:00,16.17,16.19,16.16,16.18,372697.0,14.3889,14.4067,14.38,14.3978,372697.0
2015-09-16 15:55:00,16.18,16.2,16.17,16.18,443741.0,14.3978,14.4156,14.3889,14.3978,443741.0
2015-09-17 09:30:00,16.04,16.17,15.96,16.05,336328.0,14.2732,14.3889,14.202,14.2821,336328.0
2015-09-17 09:35:00,16.06,16.06,15.97,15.98,118511.0,14.291,14.291,14.2109,14.2198,118511.0
2015-09-17 09:40:00,15.98,15.99,15.91,15.97,277322.0,14.2198,14.2287,14.1576,14.2109,277322.0
2015-09-17 09:45:00,15.98,16.02,15.96,16.01,174585.0,14.2198,14.2554,14.202,14.2465,174585.0
2015-09-17 09:50:00,16.01,16.03,15.96,16.0,212222.0,14.2465,14.2643,14.202,14.2376,212222.0
2015-09-17 09:55:00,16.0,16.07,15.98,16.07,294772.0,14.2376,14.2999,14.2198,14.2999,294772.0
2015-09-17 10:00:00,16.06,16.06,16.0,16.04,211492.0,14.291,14.291,14.2376,14.2732,211492.0
2015-09-17 10:05:00,16.05,16.06,16.02,16.03,158106.0,14.2821,14.291,14.2554,14.2643,158106.0
2015-09-17 10:10:00,16.03,16.04,16.0,16.03,164183.0,14.2643,14.2732,14.2376,14.2643,164183.0
2015-09-17 10:15:00,16.04,16.06,16.02,16.02,176343.0,14.2732,14.291,14.2554,14.2554,176343.0
2015-09-17 10:20:00,16.02,16.05,16.01,16.03,119627.0,14.2554,14.2821,14.2465,14.2643,119627.0
2015-09-17 10:25:00,16.03,16.08,16.02,16.08,102927.0,14.2643,14.3088,14.2554,14.3088,102927.0
2015-09-17 10:30:00,16.08,16.11,16.07,16.09,250058.0,14.3088,14.3355,14.2999,14.3177,250058.0
2015-09-17 10:35:00,16.09,16.09,16.03,16.04,146031.0,14.3177,14.3177,14.2643,14.2732,146031.0
2015-09-17 10:40:00,16.04,16.07,16.02,16.04,85353.0,14.2732,14.2999,14.2554,14.2732,85353.0
2015-09-17 10:45:00,16.04,16.06,16.02,16.06,85983.0,14.2732,14.291,14.2554,14.291,85983.0
2015-09-17 10:50:00,16.06,16.07,16.0,16.02,292371.0,14.291,14.2999,14.2376,14.2554,292371.0
2015-09-17 10:55:00,16.01,16.02,15.96,15.99,210339.0,14.2465,14.2554,14.202,14.2287,210339.0
2015-09-17 11:00:00,15.99,16.03,15.99,16.01,71752.0,14.2287,14.2643,14.2287,14.2465,71752.0
2015-09-17 11:05:00,16.01,16.04,16.0,16.0,98608.0,14.2465,14.2732,14.2376,14.2376,98608.0
2015-09-17 11:10:00,16.0,16.03,16.0,16.0,125098.0,14.2376,14.2643,14.2376,14.2376,125098.0
2015-09-17 11:15:00,16.0,16.04,16.0,16.03,88643.0,14.2376,14.2732,14.2376,14.2643,88643.0
2015-09-17 11:20:00,16.02,16.05,16.0,16.03,100864.0,14.2554,14.2821,14.2376,14.2643,100864.0
2015-09-17 11:25:00,16.03,16.05,16.02,16.03,62663.0,14.2643,14.2821,14.2554,14.2643,62663.0
2015-09-17 11:30:00,16.03,16.04,16.02,16.04,68810.0,14.2643,14.2732,14.2554,14.2732,68810.0
2015-09-17 11:35:00,16.03,16.04,16.01,16.04,92952.0,14.2643,14.2732,14.2465,14.2732,92952.0
2015-09-17 11:40:00,16.03,16.05,16.02,16.02,67295.0,14.2643,14.2821,14.2554,14.2554,67295.0
2015-09-17 11:45:00,16.02,16.06,16.02,16.05,83282.0,14.2554,14.291,14.2554,14.2821,83282.0
2015-09-17 11:50:00,16.04,16.04,16.02,16.04,51973.0,14.2732,14.2732,14.2554,14.2732,51973.0
2015-09-17 11:55:00,16.03,16.04,16.02,16.03,61546.0,14.2643,14.2732,14.2554,14.2643,61546.0
2015-09-17 12:00:00,16.03,16.04,15.99,16.01,73402.0,14.2643,14.2732,14.2287,14.2465,73402.0
2015-09-17 12:05:00,16.01,16.03,16.0,16.02,83535.0,14.2465,14.2643,14.2376,14.2554,83535.0
2015-09-17 12:10:00,16.02,16.03,16.01,16.02,66187.0,14.2554,14.2643,14.2465,14.2554,66187.0
2015-09-17 12:15:00,16.02,16.02,16.0,16.0,125005.0,14.2554,14.2554,14.2376,14.2376,125005.0
2015-09-17 12:20:00,16.0,16.03,15.99,16.02,86831.0,14.2376,14.2643,14.2287,14.2554,86831.0
2015-09-17 12:25:00,16.01,16.03,16.0,16.02,105593.0,14.2465,14.2643,14.2376,14.2554,105593.0
2015-09-17 12:30:00,16.02,16.02,15.99,15.99,76389.0,14.2554,14.2554,14.2287,14.2287,76389.0
2015-09-17 12:35:00,16.0,16.02,15.99,16.0,73805.0,14.2376,14.2554,14.2287,14.2376,73805.0
2015-09-17 12:40:00,16.0,16.01,15.97,16.0,83572.0,14.2376,14.2465,14.2109,14.2376,83572.0
2015-09-17 12:45:00,16.0,16.0,15.98,16.0,65462.0,14.2376,14.2376,14.2198,14.2376,65462.0
2015-09-17 12:50:00,16.0,16.03,16.0,16.02,55812.0,14.2376,14.2643,14.2376,14.2554,55812.0
2015-09-17 12:55:00,16.01,16.04,16.01,16.03,118569.0,14.2465,14.2732,14.2465,14.2643,118569.0
2015-09-17 13:00:00,16.03,16.05,16.03,16.05,88683.0,14.2643,14.2821,14.2643,14.2821,88683.0
2015-09-17 13:05:00,16.05,16.05,16.03,16.04,67134.0,14.2821,14.2821,14.2643,14.2732,67134.0
2015-09-17 13:10:00,16.04,16.05,16.02,16.02,43490.0,14.2732,14.2821,14.2554,14.2554,43490.0
2015-09-17 13:15:00,16.03,16.08,16.02,16.07,122188.0,14.2643,14.3088,14.2554,14.2999,122188.0
2015-09-17 13:20:00,16.07,16.09,16.06,16.06,101608.0,14.2999,14.3177,14.291,14.291,101608.0
2015-09-17 13:25:00,16.06,16.09,16.04,16.06,135735.0,14.291,14.3177,14.2732,14.291,135735.0
2015-09-17 13:30:00,16.05,16.09,16.05,16.08,72023.0,14.2821,14.3177,14.2821,14.3088,72023.0
2015-09-17 13:35:00,16.09,16.09,16.06,16.08,89852.0,14.3177,14.3177,14.291,14.3088,89852.0
2015-09-17 13:40:00,16.07,16.09,16.07,16.07,85565.0,14.2999,14.3177,14.2999,14.2999,85565.0
2015-09-17 13:45:00,16.07,16.1,16.07,16.09,91659.0,14.2999,14.3266,14.2999,14.3177,91659.0
2015-09-17 13:50:00,16.09,16.1,16.06,16.09,110064.0,14.3177,14.3266,14.291,14.3177,110064.0
2015-09-17 13:55:00,16.09,16.1,16.03,16.05,75566.0,14.3177,14.3266,14.2643,14.2821,75566.0
2015-09-17 14:00:00,16.05,16.12,15.93,15.98,449503.0,14.2821,14.3444,14.1754,14.2198,449503.0
2015-09-17 14:05:00,15.98,16.04,15.95,16.02,263552.0,14.2198,14.2732,14.1931,14.2554,263552.0
2015-09-17 14:10:00,16.03,16.11,16.02,16.09,284980.0,14.2643,14.3355,14.2554,14.3177,284980.0
2015-09-17 14:15:00,16.08,16.19,16.08,16.14,388148.0,14.3088,14.4067,14.3088,14.3622,388148.0
2015-09-17 14:20:00,16.14,16.16,16.11,16.14,150927.0,14.3622,14.38,14.3355,14.3622,150927.0
2015-09-17 14:25:00,16.14,16.15,16.09,16.11,133092.0,14.3622,14.3711,14.3177,14.3355,133092.0
2015-09-17 14:30:00,16.11,16.15,16.09,16.14,228317.0,14.3355,14.3711,14.3177,14.3622,228317.0
2015-09-17 14:35:00,16.13,16.15,16.11,16.11,208793.0,14.3533,14.3711,14.3355,14.3355,208793.0
2015-09-17 14:40:00,16.11,16.24,16.11,16.23,315331.0,14.3355,14.4512,14.3355,14.4423,315331.0
2015-09-17 14:45:00,16.22,16.31,16.21,16.26,646057.0,14.4334,14.5135,14.4245,14.469,646057.0
2015-09-17 14:50:00,16.27,16.28,16.24,16.26,201493.0,14.4779,14.4868,14.4512,14.469,201493.0
2015-09-17 14:55:00,16.27,16.27,16.23,16.26,263277.0,14.4779,14.4779,14.4423,14.469,263277.0
2015-09-17 15:00:00,16.27,16.3,16.25,16.26,339799.0,14.4779,14.5046,14.4601,14.469,339799.0
2015-09-17 15:05:00,16.26,16.27,16.19,16.19,507847.0,14.469,14.4779,14.4067,14.4067,507847.0
2015-09-17 15:10:00,16.19,16.23,16.12,16.13,324946.0,14.4067,14.4423,14.3444,14.3533,324946.0
2015-09-17 15:15:00,16.13,16.16,16.11,16.14,286461.0,14.3533,14.38,14.3355,14.3622,286461.0
2015-09-17 15:20:00,16.14,16.14,15.99,16.07,398678.0,14.3622,14.3622,14.2287,14.2999,398678.0
2015-09-17 15:25:00,16.07,16.11,16.03,16.09,304436.0,14.2999,14.3355,14.2643,14.3177,304436.0
2015-09-17 15:30:00,16.09,16.15,16.05,16.14,325745.0,14.3177,14.3711,14.2821,14.3622,325745.0
2015-09-17 15:35:00,16.14,16.14,16.05,16.08,335865.0,14.3622,14.3622,14.2821,14.3088,335865.0
2015-09-17 15:40:00,16.08,16.13,16.07,16.08,347356.0,14.3088,14.3533,14.2999,14.3088,347356.0
2015-09-17 15:45:00,16.08,16.11,16.07,16.09,237599.0,14.3088,14.3355,14.2999,14.3177,237599.0
2015-09-17 15:50:00,16.08,16.09,16.0,16.01,499251.0,14.3088,14.3177,14.2376,14.2465,499251.0
2015-09-17 15:55:00,16.0,16.04,15.99,16.02,696864.0,14.2376,14.2732,14.2287,14.2554,696864.0
2015-09-18 09:30:00,15.79,15.9,15.73,15.87,2220370.0,14.0508,14.1487,13.9974,14.122,2220370.0
2015-09-18 09:35:00,15.87,15.92,15.84,15.89,429629.0,14.122,14.1665,14.0953,14.1398,429629.0
2015-09-18 09:40:00,15.89,15.91,15.83,15.88,397163.0,14.1398,14.1576,14.0864,14.1309,397163.0
2015-09-18 09:45:00,15.88,15.88,15.78,15.78,196788.0,14.1309,14.1309,14.0419,14.0419,196788.0
2015-09-18 09:50:00,15.78,15.79,15.73,15.79,261812.0,14.0419,14.0508,13.9974,14.0508,261812.0
2015-09-18 09:55:00,15.79,15.84,15.78,15.8,183395.0,14.0508,14.0953,14.0419,14.0597,183395.0
2015-09-18 10:00:00,15.81,15.83,15.79,15.82,136479.0,14.0686,14.0864,14.0508,14.0775,136479.0
2015-09-18 10:05:00,15.82,15.92,15.81,15.9,252334.0,14.0775,14.1665,14.0686,14.1487,252334.0
2015-09-18 10:10:00,15.9,15.94,15.9,15.92,144404.0,14.1487,14.1842,14.1487,14.1665,144404.0
2015-09-18 10:15:00,15.92,15.92,15.89,15.9,155255.0,14.1665,14.1665,14.1398,14.1487,155255.0
2015-09-18 10:20:00,15.9,15.93,15.88,15.91,185959.0,14.1487,14.1754,14.1309,14.1576,185959.0
2015-09-18 10:25:00,15.91,15.97,15.91,15.94,155786.0,14.1576,14.2109,14.1576,14.1842,155786.0
2015-09-18 10:30:00,15.94,15.96,15.92,15.94,124365.0,14.1842,14.202,14.1665,14.1842,124365.0
2015-09-18 10:35:00,15.93,15.95,15.89,15.9,271149.0,14.1754,14.1931,14.1398,14.1487,271149.0
2015-09-18 10:40:00,15.9,15.92,15.89,15.92,86807.0,14.1487,14.1665,14.1398,14.1665,86807.0
2015-09-18 10:45:00,15.92,15.95,15.91,15.95,83495.0,14.1665,14.1931,14.1576,14.1931,83495.0
2015-09-18 10:50:00,15.96,15.98,15.95,15.98,87903.0,14.202,14.2198,14.1931,14.2198,87903.0
2015-09-18 10:55:00,15.98,16.03,15.98,16.01,155369.0,14.2198,14.2643,14.2198,14.2465,155369.0
2015-09-18 11:00:00,16.01,16.03,16.0,16.02,95921.0,14.2465,14.2643,14.2376,14.2554,95921.0
2015-09-18 11:05:00,16.02,16.03,16.0,16.01,108546.0,14.2554,14.2643,14.2376,14.2465,108546.0
2015-09-18 11:10:00,16.01,16.02,15.98,16.02,96105.0,14.2465,14.2554,14.2198,14.2554,96105.0
2015-09-18 11:15:00,16.02,16.02,15.98,16.01,107943.0,14.2554,14.2554,14.2198,14.2465,107943.0
2015-09-18 11:20:00,16.01,16.05,16.0,16.03,123536.0,14.2465,14.2821,14.2376,14.2643,123536.0
2015-09-18 11:25:00,16.04,16.07,15.99,16.0,107423.0,14.2732,14.2999,14.2287,14.2376,107423.0
2015-09-18 11:30:00,15.99,16.02,15.98,16.01,105397.0,14.2287,14.2554,14.2198,14.2465,105397.0
2015-09-18 11:35:00,16.01,16.03,15.99,16.03,116546.0,14.2465,14.2643,14.2287,14.2643,116546.0
2015-09-18 11:40:00,16.04,16.07,16.02,16.07,111404.0,14.2732,14.2999,14.2554,14.2999,111404.0
2015-09-18 11:45:00,16.06,16.1,16.06,16.09,136779.0,14.291,14.3266,14.291,14.3177,136779.0
2015-09-18 11:50:00,16.1,16.1,16.03,16.03,117877.0,14.3266,14.3266,14.2643,14.2643,117877.0
2015-09-18 11:55:00,16.03,16.05,16.02,16.04,68881.0,14.2643,14.2821,14.2554,14.2732,68881.0
2015-09-18 12:00:00,16.04,16.05,16.02,16.02,48301.0,14.2732,14.2821,14.2554,14.2554,48301.0
2015-09-18 12:05:00,16.02,16.03,15.99,16.0,58417.0,14.2554,14.2643,14.2287,14.2376,58417.0
2015-09-18 12:10:00,16.0,16.0,15.96,15.99,129233.0,14.2376,14.2376,14.202,14.2287,129233.0
2015-09-18 12:15:00,15.98,15.99,15.96,15.98,111004.0,14.2198,14.2287,14.202,14.2198,111004.0
2015-09-18 12:20:00,15.97,15.98,15.92,15.93,115656.0,14.2109,14.2198,14.1665,14.1754,115656.0
2015-09-18 12:25:00,15.93,15.98,15.93,15.97,74835.0,14.1754,14.2198,14.1754,14.2109,74835.0
2015-09-18 12:30:00,15.98,15.98,15.92,15.96,130282.0,14.2198,14.2198,14.1665,14.202,130282.0
2015-09-18 12:35:00,15.96,15.99,15.96,15.97,83247.0,14.202,14.2287,14.202,14.2109,83247.0
2015-09-18 12:40:00,15.97,15.98,15.93,15.94,141205.0,14.2109,14.2198,14.1754,14.1842,141205.0
2015-09-18 12:45:00,15.94,15.96,15.93,15.96,57500.0,14.1842,14.202,14.1754,14.202,57500.0
2015-09-18 12:50:00,15.96,15.99,15.95,15.99,56005.0,14.202,14.2287,14.1931,14.2287,56005.0
2015-09-18 12:55:00,15.99,15.99,15.94,15.95,209518.0,14.2287,14.2287,14.1842,14.1931,209518.0
2015-09-18 13:00:00,15.95,15.99,15.93,15.98,69212.0,14.1931,14.2287,14.1754,14.2198,69212.0
2015-09-18 13:05:00,15.98,15.99,15.95,15.97,61523.0,14.2198,14.2287,14.1931,14.2109,61523.0
2015-09-18 13:10:00,15.97,15.98,15.94,15.94,119705.0,14.2109,14.2198,14.1842,14.1842,119705.0
2015-09-18 13:15:00,15.95,15.96,15.93,15.94,87688.0,14.1931,14.202,14.1754,14.1842,87688.0
2015-09-18 13:20:00,15.94,15.95,15.89,15.89,168818.0,14.1842,14.1931,14.1398,14.1398,168818.0
2015-09-18 13:25:00,15.9,15.9,15.85,15.9,101099.0,14.1487,14.1487,14.1042,14.1487,101099.0
2015-09-18 13:30:00,15.9,15.92,15.88,15.89,78619.0,14.1487,14.1665,14.1309,14.1398,78619.0
2015-09-18 13:35:00,15.88,15.9,15.87,15.89,144426.0,14.1309,14.1487,14.122,14.1398,144426.0
2015-09-18 13:40:00,15.88,15.91,15.88,15.9,108868.0,14.1309,14.1576,14.1309,14.1487,108868.0
2015-09-18 13:45:00,15.9,15.91,15.89,15.9,115810.0,14.1487,14.1576,14.1398,14.1487,115810.0
2015-09-18 13:50:00,15.89,15.91,15.88,15.91,176536.0,14.1398,14.1576,14.1309,14.1576,176536.0
2015-09-18 13:55:00,15.9,15.91,15.87,15.89,220582.0,14.1487,14.1576,14.122,14.1398,220582.0
2015-09-18 14:00:00,15.88,15.9,15.85,15.9,151107.0,14.1309,14.1487,14.1042,14.1487,151107.0
2015-09-18 14:05:00,15.9,15.93,15.89,15.91,118432.0,14.1487,14.1754,14.1398,14.1576,118432.0
2015-09-18 14:10:00,15.91,15.92,15.89,15.92,72516.0,14.1576,14.1665,14.1398,14.1665,72516.0
2015-09-18 14:15:00,15.91,15.93,15.89,15.91,139113.0,14.1576,14.1754,14.1398,14.1576,139113.0
2015-09-18 14:20:00,15.91,15.96,15.9,15.96,127612.0,14.1576,14.202,14.1487,14.202,127612.0
2015-09-18 14:25:00,15.96,15.99,15.95,15.97,142851.0,14.202,14.2287,14.1931,14.2109,142851.0
2015-09-18 14:30:00,15.97,15.97,15.93,15.96,98454.0,14.2109,14.2109,14.1754,14.202,98454.0
2015-09-18 14:35:00,15.96,15.97,15.93,15.96,239721.0,14.202,14.2109,14.1754,14.202,239721.0
2015-09-18 14:40:00,15.97,15.98,15.96,15.97,192437.0,14.2109,14.2198,14.202,14.2109,192437.0
2015-09-18 14:45:00,15.97,15.98,15.95,15.97,184240.0,14.2109,14.2198,14.1931,14.2109,184240.0
2015-09-18 14:50:00,15.95,15.96,15.93,15.95,201979.0,14.1931,14.202,14.1754,14.1931,201979.0
2015-09-18 14:55:00,15.95,16.0,15.95,15.98,174384.0,14.1931,14.2376,14.1931,14.2198,174384.0
2015-09-18 15:00:00,15.99,16.0,15.96,15.97,215515.0,14.2287,14.2376,14.202,14.2109,215515.0
2015-09-18 15:05:00,15.97,15.97,15.93,15.95,250421.0,14.2109,14.2109,14.1754,14.1931,250421.0
2015-09-18 15:10:00,15.95,15.98,15.95,15.97,166555.0,14.1931,14.2198,14.1931,14.2109,166555.0
2015-09-18 15:15:00,15.97,15.97,15.92,15.93,254353.0,14.2109,14.2109,14.1665,14.1754,254353.0
2015-09-18 15:20:00,15.94,15.94,15.9,15.93,186480.0,14.1842,14.1842,14.1487,14.1754,186480.0
2015-09-18 15:25:00,15.93,15.93,15.89,15.92,262911.0,14.1754,14.1754,14.1398,14.1665,262911.0
2015-09-18 15:30:00,15.91,15.93,15.9,15.9,126203.0,14.1576,14.1754,14.1487,14.1487,126203.0
2015-09-18 15:35:00,15.9,15.93,15.9,15.91,336492.0,14.1487,14.1754,14.1487,14.1576,336492.0
2015-09-18 15:40:00,15.91,15.91,15.89,15.89,378340.0,14.1576,14.1576,14.1398,14.1398,378340.0
2015-09-18 15:45:00,15.89,15.91,15.87,15.89,342924.0,14.1398,14.1576,14.122,14.1398,342924.0
2015-09-18 15:50:00,15.89,15.94,15.89,15.93,442911.0,14.1398,14.1842,14.1398,14.1754,442911.0
2015-09-18 15:55:00,15.93,15.93,15.89,15.92,681684.0,14.1754,14.1754,14.1398,14.1665,681684.0
2015-09-21 09:30:00,15.99,16.05,15.95,16.0,216382.0,14.2287,14.2821,14.1931,14.2376,216382.0
2015-09-21 09:35:00,16.0,16.01,15.89,15.91,261196.0,14.2376,14.2465,14.1398,14.1576,261196.0
2015-09-21 09:40:00,15.91,15.96,15.89,15.95,127698.0,14.1576,14.202,14.1398,14.1931,127698.0
2015-09-21 09:45:00,15.96,15.99,15.96,15.96,106493.0,14.202,14.2287,14.202,14.202,106493.0
2015-09-21 09:50:00,15.96,15.99,15.95,15.97,116630.0,14.202,14.2287,14.1931,14.2109,116630.0
2015-09-21 09:55:00,15.96,15.98,15.94,15.96,137443.0,14.202,14.2198,14.1842,14.202,137443.0
2015-09-21 10:00:00,15.96,15.99,15.94,15.95,434975.0,14.202,14.2287,14.1842,14.1931,434975.0
2015-09-21 10:05:00,15.95,15.96,15.94,15.95,218876.0,14.1931,14.202,14.1842,14.1931,218876.0
2015-09-21 10:10:00,15.95,15.98,15.93,15.95,169843.0,14.1931,14.2198,14.1754,14.1931,169843.0
2015-09-21 10:15:00,15.96,15.96,15.93,15.95,197028.0,14.202,14.202,14.1754,14.1931,197028.0
2015-09-21 10:20:00,15.95,15.97,15.94,15.97,113061.0,14.1931,14.2109,14.1842,14.2109,113061.0
2015-09-21 10:25:00,15.97,15.99,15.96,15.96,157720.0,14.2109,14.2287,14.202,14.202,157720.0
2015-09-21 10:30:00,15.96,15.97,15.95,15.95,111537.0,14.202,14.2109,14.1931,14.1931,111537.0
2015-09-21 10:35:00,15.96,15.98,15.95,15.96,156254.0,14.202,14.2198,14.1931,14.202,156254.0
2015-09-21 10:40:00,15.96,15.96,15.94,15.96,123820.0,14.202,14.202,14.1842,14.202,123820.0
2015-09-21 10:45:00,15.96,15.97,15.94,15.96,85890.0,14.202,14.2109,14.1842,14.202,85890.0
2015-09-21 10:50:00,15.96,15.98,15.95,15.98,162165.0,14.202,14.2198,14.1931,14.2198,162165.0
2015-09-21 10:55:00,15.98,15.98,15.97,15.97,99116.0,14.2198,14.2198,14.2109,14.2109,99116.0
2015-09-21 11:00:00,15.98,15.98,15.95,15.96,89943.0,14.2198,14.2198,14.1931,14.202,89943.0
2015-09-21 11:05:00,15.95,15.96,15.91,15.92,124325.0,14.1931,14.202,14.1576,14.1665,124325.0
2015-09-21 11:10:00,15.91,15.93,15.91,15.92,67006.0,14.1576,14.1754,14.1576,14.1665,67006.0
2015-09-21 11:15:00,15.92,15.93,15.92,15.92,34595.0,14.1665,14.1754,14.1665,14.1665,34595.0
2015-09-21 11:20:00,15.92,15.93,15.89,15.89,96963.0,14.1665,14.1754,14.1398,14.1398,96963.0
2015-09-21 11:25:00,15.89,15.91,15.86,15.86,174754.0,14.1398,14.1576,14.1131,14.1131,174754.0
2015-09-21 11:30:00,15.86,15.87,15.79,15.81,305602.0,14.1131,14.122,14.0508,14.0686,305602.0
2015-09-21 11:35:00,15.81,15.81,15.78,15.79,153110.0,14.0686,14.0686,14.0419,14.0508,153110.0
2015-09-21 11:40:00,15.79,15.79,15.76,15.78,235470.0,14.0508,14.0508,14.0241,14.0419,235470.0
2015-09-21 11:45:00,15.78,15.78,15.75,15.77,133420.0,14.0419,14.0419,14.0152,14.033,133420.0
2015-09-21 11:50:00,15.76,15.81,15.76,15.79,136269.0,14.0241,14.0686,14.0241,14.0508,136269.0
2015-09-21 11:55:00,15.8,15.8,15.74,15.75,210824.0,14.0597,14.0597,14.0063,14.0152,210824.0
2015-09-21 12:00:00,15.75,15.77,15.72,15.74,200071.0,14.0152,14.033,13.9885,14.0063,200071.0
2015-09-21 12:05:00,15.74,15.76,15.72,15.73,269131.0,14.0063,14.0241,13.9885,13.9974,269131.0
2015-09-21 12:10:00,15.73,15.76,15.72,15.75,73422.0,13.9974,14.0241,13.9885,14.0152,73422.0
2015-09-21 12:15:00,15.74,15.76,15.74,15.75,81145.0,14.0063,14.0241,14.0063,14.0152,81145.0
2015-09-21 12:20:00,15.75,15.76,15.74,15.75,111912.0,14.0152,14.0241,14.0063,14.0152,111912.0
2015-09-21 12:25:00,15.74,15.76,15.74,15.76,49767.0,14.0063,14.0241,14.0063,14.0241,49767.0
2015-09-21 12:30:00,15.76,15.76,15.74,15.75,85028.0,14.0241,14.0241,14.0063,14.0152,85028.0
2015-09-21 12:35:00,15.74,15.75,15.74,15.75,54103.0,14.0063,14.0152,14.0063,14.0152,54103.0
2015-09-21 12:40:00,15.74,15.76,15.73,15.75,193190.0,14.0063,14.0241,13.9974,14.0152,193190.0
2015-09-21 12:45:00,15.75,15.76,15.71,15.71,142935.0,14.0152,14.0241,13.9796,13.9796,142935.0
2015-09-21 12:50:00,15.71,15.73,15.66,15.68,243135.0,13.9796,13.9974,13.9351,13.9529,243135.0
2015-09-21 12:55:00,15.68,15.68,15.65,15.66,305152.0,13.9529,13.9529,13.9262,13.9351,305152.0
2015-09-21 13:00:00,15.66,15.68,15.65,15.68,105186.0,13.9351,13.9529,13.9262,13.9529,105186.0
2015-09-21 13:05:00,15.68,15.69,15.65,15.65,142760.0,13.9529,13.9618,13.9262,13.9262,142760.0
2015-09-21 13:10:00,15.65,15.66,15.64,15.65,191551.0,13.9262,13.9351,13.9173,13.9262,191551.0
2015-09-21 13:15:00,15.65,15.66,15.64,15.65,153498.0,13.9262,13.9351,13.9173,13.9262,153498.0
2015-09-21 13:20:00,15.65,15.66,15.64,15.66,105847.0,13.9262,13.9351,13.9173,13.9351,105847.0
2015-09-21 13:25:00,15.66,15.67,15.64,15.64,90245.0,13.9351,13.944,13.9173,13.9173,90245.0
2015-09-21 13:30:00,15.65,15.65,15.64,15.65,90156.0,13.9262,13.9262,13.9173,13.9262,90156.0
2015-09-21 13:35:00,15.64,15.66,15.64,15.66,173765.0,13.9173,13.9351,13.9173,13.9351,173765.0
2015-09-21 13:40:00,15.66,15.7,15.65,15.7,68623.0,13.9351,13.9707,13.9262,13.9707,68623.0
2015-09-21 13:45:00,15.7,15.7,15.66,15.66,231049.0,13.9707,13.9707,13.9351,13.9351,231049.0
2015-09-21 13:50:00,15.66,15.67,15.62,15.63,178175.0,13.9351,13.944,13.8995,13.9084,178175.0
2015-09-21 13:55:00,15.64,15.64,15.6,15.61,68064.0,13.9173,13.9173,13.8817,13.8906,68064.0
2015-09-21 14:00:00,15.61,15.64,15.6,15.64,200058.0,13.8906,13.9173,13.8817,13.9173,200058.0
2015-09-21 14:05:00,15.63,15.64,15.6,15.6,106252.0,13.9084,13.9173,13.8817,13.8817,106252.0
2015-09-21 14:10:00,15.6,15.62,15.59,15.61,145049.0,13.8817,13.8995,13.8728,13.8906,145049.0
2015-09-21 14:15:00,15.61,15.63,15.59,15.6,170303.0,13.8906,13.9084,13.8728,13.8817,170303.0
2015-09-21 14:20:00,15.6,15.61,15.59,15.6,120839.0,13.8817,13.8906,13.8728,13.8817,120839.0
2015-09-21 14:25:00,15.6,15.61,15.58,15.59,156909.0,13.8817,13.8906,13.8639,13.8728,156909.0
2015-09-21 14:30:00,15.58,15.59,15.56,15.57,236384.0,13.8639,13.8728,13.8461,13.855,236384.0
2015-09-21 14:35:00,15.57,15.61,15.57,15.6,217025.0,13.855,13.8906,13.855,13.8817,217025.0
2015-09-21 14:40:00,15.6,15.61,15.59,15.59,97250.0,13.8817,13.8906,13.8728,13.8728,97250.0
2015-09-21 14:45:00,15.6,15.62,15.59,15.62,162735.0,13.8817,13.8995,13.8728,13.8995,162735.0
2015-09-21 14:50:00,15.62,15.67,15.62,15.67,107377.0,13.8995,13.944,13.8995,13.944,107377.0
2015-09-21 14:55:00,15.67,15.7,15.66,15.7,214590.0,13.944,13.9707,13.9351,13.9707,214590.0
2015-09-21 15:00:00,15.69,15.7,15.67,15.69,148473.0,13.9618,13.9707,13.944,13.9618,148473.0
2015-09-21 15:05:00,15.69,15.72,15.68,15.72,179316.0,13.9618,13.9885,13.9529,13.9885,179316.0
2015-09-21 15:10:00,15.72,15.72,15.69,15.71,222210.0,13.9885,13.9885,13.9618,13.9796,222210.0
2015-09-21 15:15:00,15.72,15.72,15.68,15.7,194389.0,13.9885,13.9885,13.9529,13.9707,194389.0
2015-09-21 15:20:00,15.69,15.7,15.69,15.69,122214.0,13.9618,13.9707,13.9618,13.9618,122214.0
2015-09-21 15:25:00,15.7,15.7,15.66,15.68,264069.0,13.9707,13.9707,13.9351,13.9529,264069.0
2015-09-21 15:30:00,15.68,15.7,15.64,15.66,334910.0,13.9529,13.9707,13.9173,13.9351,334910.0
2015-09-21 15:35:00,15.65,15.66,15.63,15.63,271693.0,13.9262,13.9351,13.9084,13.9084,271693.0
2015-09-21 15:40:00,15.63,15.64,15.62,15.63,182214.0,13.9084,13.9173,13.8995,13.9084,182214.0
2015-09-21 15:45:00,15.63,15.64,15.62,15.64,247607.0,13.9084,13.9173,13.8995,13.9173,247607.0
2015-09-21 15:50:00,15.64,15.64,15.6,15.61,437645.0,13.9173,13.9173,13.8817,13.8906,437645.0
2015-09-21 15:55:00,15.62,15.65,15.61,15.65,855405.0,13.8995,13.9262,13.8906,13.9262,855405.0
2015-09-22 09:30:00,15.46,15.56,15.21,15.25,687211.0,13.7571,13.8461,13.5347,13.5703,687211.0
2015-09-22 09:35:00,15.26,15.26,15.12,15.15,718562.0,13.5791,13.5791,13.4546,13.4813,718562.0
2015-09-22 09:40:00,15.15,15.15,15.07,15.09,556844.0,13.4813,13.4813,13.4101,13.4279,556844.0
2015-09-22 09:45:00,15.09,15.11,15.04,15.09,367743.0,13.4279,13.4457,13.3834,13.4279,367743.0
2015-09-22 09:50:00,15.09,15.11,15.05,15.1,233340.0,13.4279,13.4457,13.3923,13.4368,233340.0
2015-09-22 09:55:00,15.1,15.19,15.09,15.19,325547.0,13.4368,13.5169,13.4279,13.5169,325547.0
2015-09-22 10:00:00,15.19,15.23,15.16,15.21,503888.0,13.5169,13.5525,13.4902,13.5347,503888.0
2015-09-22 10:05:00,15.21,15.23,15.15,15.16,330106.0,13.5347,13.5525,13.4813,13.4902,330106.0
2015-09-22 10:10:00,15.16,15.16,15.05,15.06,367358.0,13.4902,13.4902,13.3923,13.4012,367358.0
2015-09-22 10:15:00,15.07,15.08,15.0,15.02,530928.0,13.4101,13.419,13.3478,13.3656,530928.0
2015-09-22 10:20:00,15.01,15.04,15.01,15.03,251062.0,13.3567,13.3834,13.3567,13.3745,251062.0
2015-09-22 10:25:00,15.04,15.04,15.01,15.02,241943.0,13.3834,13.3834,13.3567,13.3656,241943.0
2015-09-22 10:30:00,15.03,15.03,15.0,15.01,376275.0,13.3745,13.3745,13.3478,13.3567,376275.0
2015-09-22 10:35:00,15.01,15.02,14.98,15.0,234677.0,13.3567,13.3656,13.33,13.3478,234677.0
2015-09-22 10:40:00,15.0,15.02,14.98,15.01,199910.0,13.3478,13.3656,13.33,13.3567,199910.0
2015-09-22 10:45:00,15.01,15.02,14.98,14.99,117788.0,13.3567,13.3656,13.33,13.3389,117788.0
2015-09-22 10:50:00,15.0,15.07,14.99,15.06,164927.0,13.3478,13.4101,13.3389,13.4012,164927.0
2015-09-22 10:55:00,15.05,15.13,15.05,15.12,187932.0,13.3923,13.4635,13.3923,13.4546,187932.0
2015-09-22 11:00:00,15.11,15.17,15.09,15.13,251778.0,13.4457,13.4991,13.4279,13.4635,251778.0
2015-09-22 11:05:00,15.14,15.14,15.08,15.09,215559.0,13.4724,13.4724,13.419,13.4279,215559.0
2015-09-22 11:10:00,15.09,15.12,15.08,15.1,138267.0,13.4279,13.4546,13.419,13.4368,138267.0
2015-09-22 11:15:00,15.1,15.12,15.08,15.12,168047.0,13.4368,13.4546,13.419,13.4546,168047.0
2015-09-22 11:20:00,15.12,15.13,15.08,15.09,180003.0,13.4546,13.4635,13.419,13.4279,180003.0
2015-09-22 11:25:00,15.09,15.09,15.05,15.08,122941.0,13.4279,13.4279,13.3923,13.419,122941.0
2015-09-22 11:30:00,15.07,15.11,15.07,15.08,129085.0,13.4101,13.4457,13.4101,13.419,129085.0
2015-09-22 11:35:00,15.09,15.11,15.07,15.08,86633.0,13.4279,13.4457,13.4101,13.419,86633.0
2015-09-22 11:40:00,15.08,15.09,15.06,15.07,76907.0,13.419,13.4279,13.4012,13.4101,76907.0
2015-09-22 11:45:00,15.07,15.08,15.05,15.08,108687.0,13.4101,13.419,13.3923,13.419,108687.0
2015-09-22 11:50:00,15.08,15.12,15.07,15.12,109431.0,13.419,13.4546,13.4101,13.4546,109431.0
2015-09-22 11:55:00,15.12,15.18,15.11,15.17,253737.0,13.4546,13.508,13.4457,13.4991,253737.0
2015-09-22 12:00:00,15.16,15.17,15.12,15.15,202602.0,13.4902,13.4991,13.4546,13.4813,202602.0
2015-09-22 12:05:00,15.15,15.21,15.14,15.21,95145.0,13.4813,13.5347,13.4724,13.5347,95145.0
2015-09-22 12:10:00,15.21,15.23,15.18,15.18,166203.0,13.5347,13.5525,13.508,13.508,166203.0
2015-09-22 12:15:00,15.18,15.18,15.15,15.16,77560.0,13.508,13.508,13.4813,13.4902,77560.0
2015-09-22 12:20:00,15.17,15.19,15.16,15.17,102858.0,13.4991,13.5169,13.4902,13.4991,102858.0
2015-09-22 12:25:00,15.17,15.17,15.12,15.15,109632.0,13.4991,13.4991,13.4546,13.4813,109632.0
2015-09-22 12:30:00,15.15,15.16,15.08,15.1,294270.0,13.4813,13.4902,13.419,13.4368,294270.0
2015-09-22 12:35:00,15.1,15.1,15.09,15.09,130437.0,13.4368,13.4368,13.4279,13.4279,130437.0
2015-09-22 12:40:00,15.09,15.11,15.07,15.07,150216.0,13.4279,13.4457,13.4101,13.4101,150216.0
2015-09-22 12:45:00,15.07,15.08,15.0,15.01,205835.0,13.4101,13.419,13.3478,13.3567,205835.0
2015-09-22 12:50:00,15.0,15.01,14.97,14.98,194390.0,13.3478,13.3567,13.3211,13.33,194390.0
2015-09-22 12:55:00,14.98,15.01,14.97,15.0,154320.0,13.33,13.3567,13.3211,13.3478,154320.0
2015-09-22 13:00:00,15.0,15.06,14.99,15.04,115312.0,13.3478,13.4012,13.3389,13.3834,115312.0
2015-09-22 13:05:00,15.05,15.06,15.0,15.0,94856.0,13.3923,13.4012,13.3478,13.3478,94856.0
2015-09-22 13:10:00,15.01,15.03,14.99,15.02,151817.0,13.3567,13.3745,13.3389,13.3656,151817.0
2015-09-22 13:15:00,15.02,15.05,15.0,15.04,102241.0,13.3656,13.3923,13.3478,13.3834,102241.0
2015-09-22 13:20:00,15.04,15.05,15.01,15.03,114047.0,13.3834,13.3923,13.3567,13.3745,114047.0
2015-09-22 13:25:00,15.03,15.03,15.0,15.01,124899.0,13.3745,13.3745,13.3478,13.3567,124899.0
2015-09-22 13:30:00,15.0,15.02,14.99,15.0,192980.0,13.3478,13.3656,13.3389,13.3478,192980.0
2015-09-22 13:35:00,15.0,15.03,14.99,15.01,80892.0,13.3478,13.3745,13.3389,13.3567,80892.0
2015-09-22 13:40:00,15.02,15.05,15.01,15.04,75274.0,13.3656,13.3923,13.3567,13.3834,75274.0
2015-09-22 13:45:00,15.04,15.04,15.01,15.01,88118.0,13.3834,13.3834,13.3567,13.3567,88118.0
2015-09-22 13:50:00,15.01,15.02,14.99,15.0,132834.0,13.3567,13.3656,13.3389,13.3478,132834.0
2015-09-22 13:55:00,15.0,15.03,15.0,15.02,97524.0,13.3478,13.3745,13.3478,13.3656,97524.0
2015-09-22 14:00:00,15.01,15.02,14.99,15.02,157532.0,13.3567,13.3656,13.3389,13.3656,157532.0
2015-09-22 14:05:00,15.02,15.04,15.0,15.01,145026.0,13.3656,13.3834,13.3478,13.3567,145026.0
2015-09-22 14:10:00,15.0,15.02,14.99,15.02,172022.0,13.3478,13.3656,13.3389,13.3656,172022.0
2015-09-22 14:15:00,15.02,15.04,15.01,15.04,114467.0,13.3656,13.3834,13.3567,13.3834,114467.0
2015-09-22 14:20:00,15.04,15.05,15.01,15.01,107798.0,13.3834,13.3923,13.3567,13.3567,107798.0
2015-09-22 14:25:00,15.01,15.05,15.0,15.02,265992.0,13.3567,13.3923,13.3478,13.3656,265992.0
2015-09-22 14:30:00,15.02,15.08,15.02,15.05,265242.0,13.3656,13.419,13.3656,13.3923,265242.0
2015-09-22 14:35:00,15.05,15.06,15.02,15.04,232839.0,13.3923,13.4012,13.3656,13.3834,232839.0
2015-09-22 14:40:00,15.04,15.05,15.0,15.01,119026.0,13.3834,13.3923,13.3478,13.3567,119026.0
2015-09-22 14:45:00,15.01,15.02,14.98,14.99,133178.0,13.3567,13.3656,13.33,13.3389,133178.0
2015-09-22 14:50:00,14.99,15.0,14.97,15.0,210740.0,13.3389,13.3478,13.3211,13.3478,210740.0
2015-09-22 14:55:00,15.0,15.04,14.99,15.04,264691.0,13.3478,13.3834,13.3389,13.3834,264691.0
2015-09-22 15:00:00,15.04,15.05,15.02,15.03,179926.0,13.3834,13.3923,13.3656,13.3745,179926.0
2015-09-22 15:05:00,15.03,15.05,15.0,15.02,132279.0,13.3745,13.3923,13.3478,13.3656,132279.0
2015-09-22 15:10:00,15.02,15.04,15.0,15.01,189465.0,13.3656,13.3834,13.3478,13.3567,189465.0
2015-09-22 15:15:00,15.01,15.05,15.0,15.03,177057.0,13.3567,13.3923,13.3478,13.3745,177057.0
2015-09-22 15:20:00,15.03,15.05,15.02,15.05,185072.0,13.3745,13.3923,13.3656,13.3923,185072.0
2015-09-22 15:25:00,15.05,15.09,15.04,15.08,173609.0,13.3923,13.4279,13.3834,13.419,173609.0
2015-09-22 15:30:00,15.08,15.11,15.07,15.08,486373.0,13.419,13.4457,13.4101,13.419,486373.0
2015-09-22 15:35:00,15.09,15.14,15.08,15.11,554001.0,13.4279,13.4724,13.419,13.4457,554001.0
2015-09-22 15:40:00,15.11,15.13,15.09,15.1,394311.0,13.4457,13.4635,13.4279,13.4368,394311.0
2015-09-22 15:45:00,15.11,15.12,15.06,15.08,436154.0,13.4457,13.4546,13.4012,13.419,436154.0
2015-09-22 15:50:00,15.08,15.09,15.05,15.07,352518.0,13.419,13.4279,13.3923,13.4101,352518.0
2015-09-22 15:55:00,15.07,15.12,15.06,15.09,703757.0,13.4101,13.4546,13.4012,13.4279,703757.0
2015-09-23 09:30:00,15.05,15.1,14.95,15.0,294125.0,13.3923,13.4368,13.3033,13.3478,294125.0
2015-09-23 09:35:00,15.0,15.03,14.98,14.98,235843.0,13.3478,13.3745,13.33,13.33,235843.0
2015-09-23 09:40:00,14.98,15.0,14.97,14.99,134842.0,13.33,13.3478,13.3211,13.3389,134842.0
2015-09-23 09:45:00,15.0,15.0,14.95,14.95,135660.0,13.3478,13.3478,13.3033,13.3033,135660.0
2015-09-23 09:50:00,14.96,14.96,14.93,14.94,256242.0,13.3122,13.3122,13.2855,13.2944,256242.0
2015-09-23 09:55:00,14.95,14.98,14.94,14.96,154159.0,13.3033,13.33,13.2944,13.3122,154159.0
2015-09-23 10:00:00,14.97,14.99,14.94,14.98,188153.0,13.3211,13.3389,13.2944,13.33,188153.0
2015-09-23 10:05:00,14.99,15.02,14.94,14.95,254738.0,13.3389,13.3656,13.2944,13.3033,254738.0
2015-09-23 10:10:00,14.95,15.0,14.95,14.98,94114.0,13.3033,13.3478,13.3033,13.33,94114.0
2015-09-23 10:15:00,14.98,15.02,14.96,15.0,185393.0,13.33,13.3656,13.3122,13.3478,185393.0
2015-09-23 10:20:00,14.99,15.0,14.97,14.97,219169.0,13.3389,13.3478,13.3211,13.3211,219169.0
2015-09-23 10:25:00,14.97,15.04,14.96,15.02,82271.0,13.3211,13.3834,13.3122,13.3656,82271.0
2015-09-23 10:30:00,15.02,15.04,15.01,15.02,84824.0,13.3656,13.3834,13.3567,13.3656,84824.0
2015-09-23 10:35:00,15.02,15.05,15.02,15.02,105362.0,13.3656,13.3923,13.3656,13.3656,105362.0
2015-09-23 10:40:00,15.02,15.05,15.01,15.03,165964.0,13.3656,13.3923,13.3567,13.3745,165964.0
2015-09-23 10:45:00,15.04,15.04,15.01,15.03,107286.0,13.3834,13.3834,13.3567,13.3745,107286.0
2015-09-23 10:50:00,15.04,15.07,15.03,15.05,176416.0,13.3834,13.4101,13.3745,13.3923,176416.0
2015-09-23 10:55:00,15.05,15.05,15.01,15.02,126006.0,13.3923,13.3923,13.3567,13.3656,126006.0
2015-09-23 11:00:00,15.02,15.02,14.99,15.0,91716.0,13.3656,13.3656,13.3389,13.3478,91716.0
2015-09-23 11:05:00,15.0,15.0,14.96,14.99,135247.0,13.3478,13.3478,13.3122,13.3389,135247.0
2015-09-23 11:10:00,14.98,14.99,14.93,14.94,112416.0,13.33,13.3389,13.2855,13.2944,112416.0
2015-09-23 11:15:00,14.94,14.94,14.9,14.93,90783.0,13.2944,13.2944,13.2588,13.2855,90783.0
2015-09-23 11:20:00,14.93,14.94,14.88,14.89,119327.0,13.2855,13.2944,13.241,13.2499,119327.0
2015-09-23 11:25:00,14.88,14.91,14.88,14.9,128491.0,13.241,13.2677,13.241,13.2588,128491.0
2015-09-23 11:30:00,14.91,14.91,14.85,14.85,211280.0,13.2677,13.2677,13.2143,13.2143,211280.0
2015-09-23 11:35:00,14.85,14.85,14.83,14.84,137507.0,13.2143,13.2143,13.1965,13.2054,137507.0
2015-09-23 11:40:00,14.85,14.85,14.8,14.82,106551.0,13.2143,13.2143,13.1698,13.1876,106551.0
2015-09-23 11:45:00,14.81,14.84,14.79,14.84,124907.0,13.1787,13.2054,13.1609,13.2054,124907.0
2015-09-23 11:50:00,14.84,14.84,14.76,14.77,339394.0,13.2054,13.2054,13.1342,13.1431,339394.0
2015-09-23 11:55:00,14.77,14.83,14.77,14.81,174207.0,13.1431,13.1965,13.1431,13.1787,174207.0
2015-09-23 12:00:00,14.82,14.82,14.79,14.8,107997.0,13.1876,13.1876,13.1609,13.1698,107997.0
2015-09-23 12:05:00,14.8,14.82,14.78,14.81,176585.0,13.1698,13.1876,13.152,13.1787,176585.0
2015-09-23 12:10:00,14.82,14.85,14.81,14.83,93880.0,13.1876,13.2143,13.1787,13.1965,93880.0
2015-09-23 12:15:00,14.83,14.85,14.81,14.83,189565.0,13.1965,13.2143,13.1787,13.1965,189565.0
2015-09-23 12:20:00,14.83,14.85,14.82,14.85,78171.0,13.1965,13.2143,13.1876,13.2143,78171.0
2015-09-23 12:25:00,14.85,14.86,14.84,14.85,95382.0,13.2143,13.2232,13.2054,13.2143,95382.0
2015-09-23 12:30:00,14.84,14.84,14.8,14.8,198895.0,13.2054,13.2054,13.1698,13.1698,198895.0
2015-09-23 12:35:00,14.8,14.81,14.77,14.78,41934.0,13.1698,13.1787,13.1431,13.152,41934.0
2015-09-23 12:40:00,14.77,14.78,14.75,14.75,135339.0,13.1431,13.152,13.1253,13.1253,135339.0
2015-09-23 12:45:00,14.75,14.76,14.74,14.74,41371.0,13.1253,13.1342,13.1164,13.1164,41371.0
2015-09-23 12:50:00,14.75,14.77,14.73,14.74,338815.0,13.1253,13.1431,13.1075,13.1164,338815.0
2015-09-23 12:55:00,14.74,14.74,14.72,14.73,536869.0,13.1164,13.1164,13.0986,13.1075,536869.0
2015-09-23 13:00:00,14.72,14.73,14.7,14.71,315699.0,13.0986,13.1075,13.0808,13.0897,315699.0
2015-09-23 13:05:00,14.71,14.73,14.71,14.71,326155.0,13.0897,13.1075,13.0897,13.0897,326155.0
2015-09-23 13:10:00,14.71,14.72,14.69,14.7,195865.0,13.0897,13.0986,13.0719,13.0808,195865.0
2015-09-23 13:15:00,14.7,14.71,14.68,14.69,147813.0,13.0808,13.0897,13.063,13.0719,147813.0
2015-09-23 13:20:00,14.69,14.69,14.65,14.66,110757.0,13.0719,13.0719,13.0363,13.0452,110757.0
2015-09-23 13:25:00,14.65,14.66,14.59,14.61,492751.0,13.0363,13.0452,12.9829,13.0007,492751.0
2015-09-23 13:30:00,14.61,14.68,14.6,14.67,385274.0,13.0007,13.063,12.9918,13.0541,385274.0
2015-09-23 13:35:00,14.66,14.67,14.62,14.63,232454.0,13.0452,13.0541,13.0096,13.0185,232454.0
2015-09-23 13:40:00,14.64,14.71,14.62,14.7,232800.0,13.0274,13.0897,13.0096,13.0808,232800.0
2015-09-23 13:45:00,14.7,14.77,14.69,14.75,532820.0,13.0808,13.1431,13.0719,13.1253,532820.0
2015-09-23 13:50:00,14.74,14.75,14.69,14.7,232475.0,13.1164,13.1253,13.0719,13.0808,232475.0
2015-09-23 13:55:00,14.7,14.73,14.68,14.71,139198.0,13.0808,13.1075,13.063,13.0897,139198.0
2015-09-23 14:00:00,14.71,14.76,14.7,14.73,193467.0,13.0897,13.1342,13.0808,13.1075,193467.0
2015-09-23 14:05:00,14.74,14.78,14.73,14.75,148648.0,13.1164,13.152,13.1075,13.1253,148648.0
2015-09-23 14:10:00,14.75,14.77,14.74,14.74,73082.0,13.1253,13.1431,13.1164,13.1164,73082.0
2015-09-23 14:15:00,14.74,14.75,14.71,14.73,89046.0,13.1164,13.1253,13.0897,13.1075,89046.0
2015-09-23 14:20:00,14.73,14.73,14.71,14.71,61827.0,13.1075,13.1075,13.0897,13.0897,61827.0
2015-09-23 14:25:00,14.71,14.72,14.67,14.71,293719.0,13.0897,13.0986,13.0541,13.0897,293719.0
2015-09-23 14:30:00,14.71,14.75,14.7,14.74,270967.0,13.0897,13.1253,13.0808,13.1164,270967.0
2015-09-23 14:35:00,14.73,14.74,14.68,14.69,164055.0,13.1075,13.1164,13.063,13.0719,164055.0
2015-09-23 14:40:00,14.69,14.7,14.67,14.7,193985.0,13.0719,13.0808,13.0541,13.0808,193985.0
2015-09-23 14:45:00,14.7,14.7,14.65,14.66,94759.0,13.0808,13.0808,13.0363,13.0452,94759.0
2015-09-23 14:50:00,14.66,14.67,14.63,14.66,110231.0,13.0452,13.0541,13.0185,13.0452,110231.0
2015-09-23 14:55:00,14.66,14.67,14.63,14.63,239076.0,13.0452,13.0541,13.0185,13.0185,239076.0
2015-09-23 15:00:00,14.63,14.67,14.63,14.66,164836.0,13.0185,13.0541,13.0185,13.0452,164836.0
2015-09-23 15:05:00,14.66,14.68,14.66,14.67,176780.0,13.0452,13.063,13.0452,13.0541,176780.0
2015-09-23 15:10:00,14.67,14.67,14.62,14.62,260823.0,13.0541,13.0541,13.0096,13.0096,260823.0
2015-09-23 15:15:00,14.62,14.64,14.61,14.63,304762.0,13.0096,13.0274,13.0007,13.0185,304762.0
2015-09-23 15:20:00,14.63,14.65,14.62,14.63,238400.0,13.0185,13.0363,13.0096,13.0185,238400.0
2015-09-23 15:25:00,14.63,14.65,14.61,14.61,365853.0,13.0185,13.0363,13.0007,13.0007,365853.0
2015-09-23 15:30:00,14.62,14.63,14.59,14.59,354066.0,13.0096,13.0185,12.9829,12.9829,354066.0
2015-09-23 15:35:00,14.59,14.62,14.58,14.61,311244.0,12.9829,13.0096,12.974,13.0007,311244.0
2015-09-23 15:40:00,14.61,14.66,14.6,14.66,432108.0,13.0007,13.0452,12.9918,13.0452,432108.0
2015-09-23 15:45:00,14.66,14.66,14.62,14.64,273108.0,13.0452,13.0452,13.0096,13.0274,273108.0
2015-09-23 15:50:00,14.64,14.65,14.59,14.59,478819.0,13.0274,13.0363,12.9829,12.9829,478819.0
2015-09-23 15:55:00,14.6,14.62,14.59,14.61,556928.0,12.9918,13.0096,12.9829,13.0007,556928.0
2015-09-24 09:30:00,14.55,14.58,14.4,14.47,718791.0,12.9474,12.974,12.8139,12.8762,718791.0
2015-09-24 09:35:00,14.49,14.54,14.39,14.4,748935.0,12.894,12.9385,12.805,12.8139,748935.0
2015-09-24 09:40:00,14.4,14.48,14.37,14.41,395451.0,12.8139,12.8851,12.7872,12.8228,395451.0
2015-09-24 09:45:00,14.41,14.41,14.29,14.31,323571.0,12.8228,12.8228,12.716,12.7338,323571.0
2015-09-24 09:50:00,14.3,14.35,14.29,14.35,367590.0,12.7249,12.7694,12.716,12.7694,367590.0
2015-09-24 09:55:00,14.36,14.41,14.35,14.38,252648.0,12.7783,12.8228,12.7694,12.7961,252648.0
2015-09-24 10:00:00,14.39,14.46,14.38,14.46,162215.0,12.805,12.8673,12.7961,12.8673,162215.0
2015-09-24 10:05:00,14.45,14.47,14.43,14.45,303720.0,12.8584,12.8762,12.8406,12.8584,303720.0
2015-09-24 10:10:00,14.45,14.48,14.44,14.44,159636.0,12.8584,12.8851,12.8495,12.8495,159636.0
2015-09-24 10:15:00,14.44,14.48,14.44,14.46,192021.0,12.8495,12.8851,12.8495,12.8673,192021.0
2015-09-24 10:20:00,14.45,14.46,14.38,14.39,432112.0,12.8584,12.8673,12.7961,12.805,432112.0
2015-09-24 10:25:00,14.4,14.4,14.33,14.33,274160.0,12.8139,12.8139,12.7516,12.7516,274160.0
2015-09-24 10:30:00,14.33,14.37,14.32,14.36,243775.0,12.7516,12.7872,12.7427,12.7783,243775.0
2015-09-24 10:35:00,14.36,14.37,14.33,14.37,212642.0,12.7783,12.7872,12.7516,12.7872,212642.0
2015-09-24 10:40:00,14.36,14.37,14.34,14.34,248272.0,12.7783,12.7872,12.7605,12.7605,248272.0
2015-09-24 10:45:00,14.34,14.38,14.32,14.37,315556.0,12.7605,12.7961,12.7427,12.7872,315556.0
2015-09-24 10:50:00,14.37,14.38,14.33,14.35,143323.0,12.7872,12.7961,12.7516,12.7694,143323.0
2015-09-24 10:55:00,14.35,14.38,14.34,14.38,323470.0,12.7694,12.7961,12.7605,12.7961,323470.0
2015-09-24 11:00:00,14.37,14.39,14.34,14.35,260956.0,12.7872,12.805,12.7605,12.7694,260956.0
2015-09-24 11:05:00,14.35,14.4,14.34,14.4,94685.0,12.7694,12.8139,12.7605,12.8139,94685.0
2015-09-24 11:10:00,14.4,14.41,14.36,14.37,162924.0,12.8139,12.8228,12.7783,12.7872,162924.0
2015-09-24 11:15:00,14.36,14.42,14.35,14.42,173340.0,12.7783,12.8317,12.7694,12.8317,173340.0
2015-09-24 11:20:00,14.42,14.44,14.4,14.42,193600.0,12.8317,12.8495,12.8139,12.8317,193600.0
2015-09-24 11:25:00,14.42,14.43,14.39,14.4,166777.0,12.8317,12.8406,12.805,12.8139,166777.0
2015-09-24 11:30:00,14.39,14.47,14.39,14.46,201069.0,12.805,12.8762,12.805,12.8673,201069.0
2015-09-24 11:35:00,14.46,14.5,14.44,14.5,214412.0,12.8673,12.9029,12.8495,12.9029,214412.0
2015-09-24 11:40:00,14.5,14.54,14.47,14.53,219801.0,12.9029,12.9385,12.8762,12.9296,219801.0
2015-09-24 11:45:00,14.53,14.55,14.5,14.51,276138.0,12.9296,12.9474,12.9029,12.9118,276138.0
2015-09-24 11:50:00,14.5,14.52,14.47,14.49,154171.0,12.9029,12.9207,12.8762,12.894,154171.0
2015-09-24 11:55:00,14.49,14.52,14.48,14.5,254077.0,12.894,12.9207,12.8851,12.9029,254077.0
2015-09-24 12:00:00,14.5,14.53,14.48,14.52,127628.0,12.9029,12.9296,12.8851,12.9207,127628.0
2015-09-24 12:05:00,14.53,14.54,14.52,14.52,123604.0,12.9296,12.9385,12.9207,12.9207,123604.0
2015-09-24 12:10:00,14.52,14.55,14.52,14.55,83388.0,12.9207,12.9474,12.9207,12.9474,83388.0
2015-09-24 12:15:00,14.55,14.57,14.54,14.56,82959.0,12.9474,12.9652,12.9385,12.9563,82959.0
2015-09-24 12:20:00,14.56,14.59,14.54,14.54,135085.0,12.9563,12.9829,12.9385,12.9385,135085.0
2015-09-24 12:25:00,14.55,14.56,14.53,14.55,90570.0,12.9474,12.9563,12.9296,12.9474,90570.0
2015-09-24 12:30:00,14.56,14.62,14.56,14.59,162727.0,12.9563,13.0096,12.9563,12.9829,162727.0
2015-09-24 12:35:00,14.59,14.59,14.54,14.54,125770.0,12.9829,12.9829,12.9385,12.9385,125770.0
2015-09-24 12:40:00,14.54,14.56,14.53,14.53,305465.0,12.9385,12.9563,12.9296,12.9296,305465.0
2015-09-24 12:45:00,14.54,14.54,14.51,14.51,123023.0,12.9385,12.9385,12.9118,12.9118,123023.0
2015-09-24 12:50:00,14.51,14.52,14.48,14.48,148801.0,12.9118,12.9207,12.8851,12.8851,148801.0
2015-09-24 12:55:00,14.48,14.48,14.46,14.48,131065.0,12.8851,12.8851,12.8673,12.8851,131065.0
2015-09-24 13:00:00,14.48,14.51,14.47,14.49,422216.0,12.8851,12.9118,12.8762,12.894,422216.0
2015-09-24 13:05:00,14.49,14.54,14.49,14.54,81774.0,12.894,12.9385,12.894,12.9385,81774.0
2015-09-24 13:10:00,14.53,14.56,14.52,14.54,73156.0,12.9296,12.9563,12.9207,12.9385,73156.0
2015-09-24 13:15:00,14.55,14.56,14.51,14.51,111195.0,12.9474,12.9563,12.9118,12.9118,111195.0
2015-09-24 13:20:00,14.51,14.52,14.48,14.5,242501.0,12.9118,12.9207,12.8851,12.9029,242501.0
2015-09-24 13:25:00,14.49,14.5,14.47,14.5,119776.0,12.894,12.9029,12.8762,12.9029,119776.0
2015-09-24 13:30:00,14.5,14.53,14.48,14.52,222191.0,12.9029,12.9296,12.8851,12.9207,222191.0
2015-09-24 13:35:00,14.53,14.53,14.51,14.52,100586.0,12.9296,12.9296,12.9118,12.9207,100586.0
2015-09-24 13:40:00,14.52,14.56,14.51,14.55,134958.0,12.9207,12.9563,12.9118,12.9474,134958.0
2015-09-24 13:45:00,14.55,14.64,14.54,14.63,332372.0,12.9474,13.0274,12.9385,13.0185,332372.0
2015-09-24 13:50:00,14.62,14.64,14.61,14.64,99105.0,13.0096,13.0274,13.0007,13.0274,99105.0
2015-09-24 13:55:00,14.64,14.67,14.63,14.66,294830.0,13.0274,13.0541,13.0185,13.0452,294830.0
2015-09-24 14:00:00,14.66,14.67,14.62,14.66,206100.0,13.0452,13.0541,13.0096,13.0452,206100.0
2015-09-24 14:05:00,14.66,14.71,14.66,14.68,218489.0,13.0452,13.0897,13.0452,13.063,218489.0
2015-09-24 14:10:00,14.69,14.74,14.68,14.71,310674.0,13.0719,13.1164,13.063,13.0897,310674.0
2015-09-24 14:15:00,14.72,14.79,14.71,14.77,283591.0,13.0986,13.1609,13.0897,13.1431,283591.0
2015-09-24 14:20:00,14.77,14.81,14.74,14.78,298349.0,13.1431,13.1787,13.1164,13.152,298349.0
2015-09-24 14:25:00,14.78,14.8,14.74,14.75,162990.0,13.152,13.1698,13.1164,13.1253,162990.0
2015-09-24 14:30:00,14.75,14.75,14.7,14.73,158358.0,13.1253,13.1253,13.0808,13.1075,158358.0
2015-09-24 14:35:00,14.73,14.73,14.71,14.73,150902.0,13.1075,13.1075,13.0897,13.1075,150902.0
2015-09-24 14:40:00,14.74,14.78,14.7,14.74,208242.0,13.1164,13.152,13.0808,13.1164,208242.0
2015-09-24 14:45:00,14.74,14.82,14.73,14.81,199120.0,13.1164,13.1876,13.1075,13.1787,199120.0
2015-09-24 14:50:00,14.81,14.83,14.78,14.83,214785.0,13.1787,13.1965,13.152,13.1965,214785.0
2015-09-24 14:55:00,14.83,14.88,14.82,14.83,286747.0,13.1965,13.241,13.1876,13.1965,286747.0
2015-09-24 15:00:00,14.83,14.84,14.78,14.79,185440.0,13.1965,13.2054,13.152,13.1609,185440.0
2015-09-24 15:05:00,14.79,14.81,14.75,14.76,265734.0,13.1609,13.1787,13.1253,13.1342,265734.0
2015-09-24 15:10:00,14.77,14.78,14.73,14.73,233479.0,13.1431,13.152,13.1075,13.1075,233479.0
2015-09-24 15:15:00,14.73,14.77,14.73,14.77,237878.0,13.1075,13.1431,13.1075,13.1431,237878.0
2015-09-24 15:20:00,14.77,14.8,14.75,14.75,189731.0,13.1431,13.1698,13.1253,13.1253,189731.0
2015-09-24 15:25:00,14.75,14.8,14.73,14.77,198780.0,13.1253,13.1698,13.1075,13.1431,198780.0
2015-09-24 15:30:00,14.77,14.79,14.73,14.73,191447.0,13.1431,13.1609,13.1075,13.1075,191447.0
2015-09-24 15:35:00,14.73,14.73,14.69,14.71,216392.0,13.1075,13.1075,13.0719,13.0897,216392.0
2015-09-24 15:40:00,14.71,14.75,14.7,14.73,249963.0,13.0897,13.1253,13.0808,13.1075,249963.0
2015-09-24 15:45:00,14.73,14.73,14.7,14.7,307779.0,13.1075,13.1075,13.0808,13.0808,307779.0
2015-09-24 15:50:00,14.71,14.71,14.65,14.68,480000.0,13.0897,13.0897,13.0363,13.063,480000.0
2015-09-24 15:55:00,14.68,14.72,14.67,14.7,833643.0,13.063,13.0986,13.0541,13.0808,833643.0
2015-09-25 09:30:00,14.96,14.98,14.83,14.83,654096.0,13.3122,13.33,13.1965,13.1965,654096.0
2015-09-25 09:35:00,14.84,14.88,14.81,14.87,359425.0,13.2054,13.241,13.1787,13.2321,359425.0
2015-09-25 09:40:00,14.87,14.94,14.85,14.88,309447.0,13.2321,13.2944,13.2143,13.241,309447.0
2015-09-25 09:45:00,14.88,14.93,14.81,14.93,522875.0,13.241,13.2855,13.1787,13.2855,522875.0
2015-09-25 09:50:00,14.93,14.95,14.9,14.94,303628.0,13.2855,13.3033,13.2588,13.2944,303628.0
2015-09-25 09:55:00,14.94,15.0,14.93,14.94,393788.0,13.2944,13.3478,13.2855,13.2944,393788.0
2015-09-25 10:00:00,14.95,14.95,14.89,14.95,167652.0,13.3033,13.3033,13.2499,13.3033,167652.0
2015-09-25 10:05:00,14.95,14.95,14.87,14.91,279422.0,13.3033,13.3033,13.2321,13.2677,279422.0
2015-09-25 10:10:00,14.91,14.91,14.86,14.87,163094.0,13.2677,13.2677,13.2232,13.2321,163094.0
2015-09-25 10:15:00,14.87,14.88,14.84,14.85,179799.0,13.2321,13.241,13.2054,13.2143,179799.0
2015-09-25 10:20:00,14.85,14.86,14.79,14.79,164600.0,13.2143,13.2232,13.1609,13.1609,164600.0
2015-09-25 10:25:00,14.79,14.86,14.79,14.83,176644.0,13.1609,13.2232,13.1609,13.1965,176644.0
2015-09-25 10:30:00,14.82,14.85,14.78,14.8,265912.0,13.1876,13.2143,13.152,13.1698,265912.0
2015-09-25 10:35:00,14.79,14.81,14.77,14.81,305736.0,13.1609,13.1787,13.1431,13.1787,305736.0
2015-09-25 10:40:00,14.81,14.81,14.75,14.76,231863.0,13.1787,13.1787,13.1253,13.1342,231863.0
2015-09-25 10:45:00,14.76,14.79,14.74,14.77,257816.0,13.1342,13.1609,13.1164,13.1431,257816.0
2015-09-25 10:50:00,14.78,14.82,14.77,14.79,180500.0,13.152,13.1876,13.1431,13.1609,180500.0
2015-09-25 10:55:00,14.79,14.83,14.78,14.82,175317.0,13.1609,13.1965,13.152,13.1876,175317.0
2015-09-25 11:00:00,14.82,14.84,14.8,14.8,160051.0,13.1876,13.2054,13.1698,13.1698,160051.0
2015-09-25 11:05:00,14.81,14.81,14.77,14.78,139288.0,13.1787,13.1787,13.1431,13.152,139288.0
2015-09-25 11:10:00,14.78,14.78,14.75,14.77,297539.0,13.152,13.152,13.1253,13.1431,297539.0
2015-09-25 11:15:00,14.77,14.78,14.74,14.76,103260.0,13.1431,13.152,13.1164,13.1342,103260.0
2015-09-25 11:20:00,14.77,14.79,14.75,14.79,116280.0,13.1431,13.1609,13.1253,13.1609,116280.0
2015-09-25 11:25:00,14.79,14.81,14.78,14.79,124798.0,13.1609,13.1787,13.152,13.1609,124798.0
2015-09-25 11:30:00,14.79,14.8,14.76,14.77,143452.0,13.1609,13.1698,13.1342,13.1431,143452.0
2015-09-25 11:35:00,14.76,14.76,14.72,14.74,153318.0,13.1342,13.1342,13.0986,13.1164,153318.0
2015-09-25 11:40:00,14.74,14.78,14.74,14.78,59234.0,13.1164,13.152,13.1164,13.152,59234.0
2015-09-25 11:45:00,14.78,14.81,14.77,14.79,92182.0,13.152,13.1787,13.1431,13.1609,92182.0
2015-09-25 11:50:00,14.79,14.8,14.78,14.78,82531.0,13.1609,13.1698,13.152,13.152,82531.0
2015-09-25 11:55:00,14.78,14.81,14.77,14.81,102208.0,13.152,13.1787,13.1431,13.1787,102208.0
2015-09-25 12:00:00,14.81,14.81,14.75,14.76,84835.0,13.1787,13.1787,13.1253,13.1342,84835.0
2015-09-25 12:05:00,14.76,14.77,14.74,14.74,45128.0,13.1342,13.1431,13.1164,13.1164,45128.0
2015-09-25 12:10:00,14.75,14.78,14.74,14.75,78923.0,13.1253,13.152,13.1164,13.1253,78923.0
2015-09-25 12:15:00,14.76,14.76,14.7,14.71,115074.0,13.1342,13.1342,13.0808,13.0897,115074.0
2015-09-25 12:20:00,14.71,14.73,14.7,14.72,101727.0,13.0897,13.1075,13.0808,13.0986,101727.0
2015-09-25 12:25:00,14.72,14.73,14.71,14.71,51069.0,13.0986,13.1075,13.0897,13.0897,51069.0
2015-09-25 12:30:00,14.71,14.74,14.71,14.73,88324.0,13.0897,13.1164,13.0897,13.1075,88324.0
2015-09-25 12:35:00,14.74,14.74,14.71,14.73,78596.0,13.1164,13.1164,13.0897,13.1075,78596.0
2015-09-25 12:40:00,14.72,14.76,14.71,14.76,81925.0,13.0986,13.1342,13.0897,13.1342,81925.0
2015-09-25 12:45:00,14.76,14.78,14.75,14.75,97389.0,13.1342,13.152,13.1253,13.1253,97389.0
2015-09-25 12:50:00,14.75,14.76,14.74,14.76,87189.0,13.1253,13.1342,13.1164,13.1342,87189.0
2015-09-25 12:55:00,14.76,14.77,14.74,14.75,81021.0,13.1342,13.1431,13.1164,13.1253,81021.0
2015-09-25 13:00:00,14.75,14.78,14.74,14.77,72757.0,13.1253,13.152,13.1164,13.1431,72757.0
2015-09-25 13:05:00,14.76,14.77,14.74,14.77,128885.0,13.1342,13.1431,13.1164,13.1431,128885.0
2015-09-25 13:10:00,14.76,14.77,14.75,14.77,62673.0,13.1342,13.1431,13.1253,13.1431,62673.0
2015-09-25 13:15:00,14.77,14.78,14.75,14.76,73988.0,13.1431,13.152,13.1253,13.1342,73988.0
2015-09-25 13:20:00,14.76,14.77,14.73,14.73,111550.0,13.1342,13.1431,13.1075,13.1075,111550.0
2015-09-25 13:25:00,14.73,14.74,14.73,14.74,38045.0,13.1075,13.1164,13.1075,13.1164,38045.0
2015-09-25 13:30:00,14.74,14.74,14.73,14.74,42874.0,13.1164,13.1164,13.1075,13.1164,42874.0
2015-09-25 13:35:00,14.74,14.74,14.7,14.71,126410.0,13.1164,13.1164,13.0808,13.0897,126410.0
2015-09-25 13:40:00,14.71,14.72,14.71,14.71,33846.0,13.0897,13.0986,13.0897,13.0897,33846.0
2015-09-25 13:45:00,14.71,14.73,14.69,14.71,175585.0,13.0897,13.1075,13.0719,13.0897,175585.0
2015-09-25 13:50:00,14.71,14.72,14.71,14.71,21825.0,13.0897,13.0986,13.0897,13.0897,21825.0
2015-09-25 13:55:00,14.71,14.74,14.7,14.71,140884.0,13.0897,13.1164,13.0808,13.0897,140884.0
2015-09-25 14:00:00,14.72,14.74,14.71,14.72,103435.0,13.0986,13.1164,13.0897,13.0986,103435.0
2015-09-25 14:05:00,14.72,14.74,14.72,14.73,71923.0,13.0986,13.1164,13.0986,13.1075,71923.0
2015-09-25 14:10:00,14.73,14.73,14.67,14.68,117964.0,13.1075,13.1075,13.0541,13.063,117964.0
2015-09-25 14:15:00,14.68,14.69,14.63,14.63,85151.0,13.063,13.0719,13.0185,13.0185,85151.0
2015-09-25 14:20:00,14.63,14.64,14.61,14.63,156509.0,13.0185,13.0274,13.0007,13.0185,156509.0
2015-09-25 14:25:00,14.63,14.64,14.6,14.61,199417.0,13.0185,13.0274,12.9918,13.0007,199417.0
2015-09-25 14:30:00,14.61,14.62,14.56,14.59,625402.0,13.0007,13.0096,12.9563,12.9829,625402.0
2015-09-25 14:35:00,14.59,14.59,14.55,14.55,189565.0,12.9829,12.9829,12.9474,12.9474,189565.0
2015-09-25 14:40:00,14.55,14.57,14.49,14.49,416612.0,12.9474,12.9652,12.894,12.894,416612.0
2015-09-25 14:45:00,14.49,14.52,14.47,14.49,261469.0,12.894,12.9207,12.8762,12.894,261469.0
2015-09-25 14:50:00,14.49,14.53,14.46,14.53,297717.0,12.894,12.9296,12.8673,12.9296,297717.0
2015-09-25 14:55:00,14.52,14.58,14.51,14.55,186206.0,12.9207,12.974,12.9118,12.9474,186206.0
2015-09-25 15:00:00,14.56,14.56,14.47,14.48,224490.0,12.9563,12.9563,12.8762,12.8851,224490.0
2015-09-25 15:05:00,14.48,14.5,14.44,14.44,307388.0,12.8851,12.9029,12.8495,12.8495,307388.0
2015-09-25 15:10:00,14.44,14.45,14.4,14.4,494447.0,12.8495,12.8584,12.8139,12.8139,494447.0
2015-09-25 15:15:00,14.4,14.49,14.39,14.47,376877.0,12.8139,12.894,12.805,12.8762,376877.0
2015-09-25 15:20:00,14.47,14.53,14.47,14.53,411919.0,12.8762,12.9296,12.8762,12.9296,411919.0
2015-09-25 15:25:00,14.53,14.6,14.52,14.57,454914.0,12.9296,12.9918,12.9207,12.9652,454914.0
2015-09-25 15:30:00,14.56,14.6,14.55,14.57,343120.0,12.9563,12.9918,12.9474,12.9652,343120.0
2015-09-25 15:35:00,14.58,14.59,14.54,14.55,196147.0,12.974,12.9829,12.9385,12.9474,196147.0
2015-09-25 15:40:00,14.55,14.6,14.54,14.6,391031.0,12.9474,12.9918,12.9385,12.9918,391031.0
2015-09-25 15:45:00,14.6,14.63,14.58,14.62,297134.0,12.9918,13.0185,12.974,13.0096,297134.0
2015-09-25 15:50:00,14.61,14.61,14.58,14.6,324394.0,13.0007,13.0007,12.974,12.9918,324394.0
2015-09-25 15:55:00,14.6,14.62,14.59,14.6,809769.0,12.9918,13.0096,12.9829,12.9918,809769.0
2015-09-28 09:30:00,14.59,14.64,14.52,14.55,446289.0,12.9829,13.0274,12.9207,12.9474,446289.0
2015-09-28 09:35:00,14.56,14.6,14.54,14.58,218467.0,12.9563,12.9918,12.9385,12.974,218467.0
2015-09-28 09:40:00,14.58,14.64,14.58,14.61,195321.0,12.974,13.0274,12.974,13.0007,195321.0
2015-09-28 09:45:00,14.61,14.62,14.49,14.51,309264.0,13.0007,13.0096,12.894,12.9118,309264.0
2015-09-28 09:50:00,14.51,14.54,14.47,14.48,517952.0,12.9118,12.9385,12.8762,12.8851,517952.0
2015-09-28 09:55:00,14.48,14.55,14.48,14.53,225051.0,12.8851,12.9474,12.8851,12.9296,225051.0
2015-09-28 10:00:00,14.54,14.58,14.53,14.55,329802.0,12.9385,12.974,12.9296,12.9474,329802.0
2015-09-28 10:05:00,14.55,14.58,14.53,14.54,409943.0,12.9474,12.974,12.9296,12.9385,409943.0
2015-09-28 10:10:00,14.54,14.58,14.52,14.55,355537.0,12.9385,12.974,12.9207,12.9474,355537.0
2015-09-28 10:15:00,14.55,14.56,14.53,14.54,229778.0,12.9474,12.9563,12.9296,12.9385,229778.0
2015-09-28 10:20:00,14.54,14.6,14.54,14.58,286453.0,12.9385,12.9918,12.9385,12.974,286453.0
2015-09-28 10:25:00,14.57,14.61,14.55,14.58,333983.0,12.9652,13.0007,12.9474,12.974,333983.0
2015-09-28 10:30:00,14.58,14.58,14.55,14.55,282977.0,12.974,12.974,12.9474,12.9474,282977.0
2015-09-28 10:35:00,14.56,14.56,14.5,14.51,274047.0,12.9563,12.9563,12.9029,12.9118,274047.0
2015-09-28 10:40:00,14.51,14.57,14.5,14.56,206256.0,12.9118,12.9652,12.9029,12.9563,206256.0
2015-09-28 10:45:00,14.55,14.56,14.52,14.54,162542.0,12.9474,12.9563,12.9207,12.9385,162542.0
2015-09-28 10:50:00,14.54,14.55,14.49,14.54,242789.0,12.9385,12.9474,12.894,12.9385,242789.0
2015-09-28 10:55:00,14.54,14.57,14.53,14.57,121145.0,12.9385,12.9652,12.9296,12.9652,121145.0
2015-09-28 11:00:00,14.57,14.63,14.55,14.6,210456.0,12.9652,13.0185,12.9474,12.9918,210456.0
2015-09-28 11:05:00,14.61,14.65,14.6,14.6,160607.0,13.0007,13.0363,12.9918,12.9918,160607.0
2015-09-28 11:10:00,14.61,14.62,14.59,14.6,195646.0,13.0007,13.0096,12.9829,12.9918,195646.0
2015-09-28 11:15:00,14.59,14.62,14.59,14.6,123441.0,12.9829,13.0096,12.9829,12.9918,123441.0
2015-09-28 11:20:00,14.59,14.62,14.59,14.59,74087.0,12.9829,13.0096,12.9829,12.9829,74087.0
2015-09-28 11:25:00,14.59,14.6,14.54,14.56,152393.0,12.9829,12.9918,12.9385,12.9563,152393.0
2015-09-28 11:30:00,14.56,14.58,14.52,14.54,209959.0,12.9563,12.974,12.9207,12.9385,209959.0
2015-09-28 11:35:00,14.54,14.57,14.53,14.56,176490.0,12.9385,12.9652,12.9296,12.9563,176490.0
2015-09-28 11:40:00,14.55,14.59,14.53,14.59,232411.0,12.9474,12.9829,12.9296,12.9829,232411.0
2015-09-28 11:45:00,14.59,14.6,14.55,14.57,226788.0,12.9829,12.9918,12.9474,12.9652,226788.0
2015-09-28 11:50:00,14.57,14.57,14.53,14.55,151890.0,12.9652,12.9652,12.9296,12.9474,151890.0
2015-09-28 11:55:00,14.55,14.56,14.51,14.51,105615.0,12.9474,12.9563,12.9118,12.9118,105615.0
2015-09-28 12:00:00,14.51,14.52,14.5,14.51,99869.0,12.9118,12.9207,12.9029,12.9118,99869.0
2015-09-28 12:05:00,14.51,14.53,14.5,14.51,236821.0,12.9118,12.9296,12.9029,12.9118,236821.0
2015-09-28 12:10:00,14.51,14.51,14.44,14.49,442082.0,12.9118,12.9118,12.8495,12.894,442082.0
2015-09-28 12:15:00,14.49,14.49,14.47,14.48,316459.0,12.894,12.894,12.8762,12.8851,316459.0
2015-09-28 12:20:00,14.47,14.51,14.46,14.51,67565.0,12.8762,12.9118,12.8673,12.9118,67565.0
2015-09-28 12:25:00,14.51,14.54,14.51,14.53,91721.0,12.9118,12.9385,12.9118,12.9296,91721.0
2015-09-28 12:30:00,14.52,14.54,14.51,14.52,187975.0,12.9207,12.9385,12.9118,12.9207,187975.0
2015-09-28 12:35:00,14.51,14.54,14.5,14.52,2226612.0,12.9118,12.9385,12.9029,12.9207,2226612.0
2015-09-28 12:40:00,14.52,14.54,14.51,14.51,338370.0,12.9207,12.9385,12.9118,12.9118,338370.0
2015-09-28 12:45:00,14.52,14.56,14.51,14.56,191419.0,12.9207,12.9563,12.9118,12.9563,191419.0
2015-09-28 12:50:00,14.56,14.6,14.53,14.6,108110.0,12.9563,12.9918,12.9296,12.9918,108110.0
2015-09-28 12:55:00,14.6,14.6,14.56,14.56,228294.0,12.9918,12.9918,12.9563,12.9563,228294.0
2015-09-28 13:00:00,14.56,14.58,14.54,14.55,216365.0,12.9563,12.974,12.9385,12.9474,216365.0
2015-09-28 13:05:00,14.56,14.59,14.55,14.57,161831.0,12.9563,12.9829,12.9474,12.9652,161831.0
2015-09-28 13:10:00,14.56,14.56,14.53,14.55,155498.0,12.9563,12.9563,12.9296,12.9474,155498.0
2015-09-28 13:15:00,14.55,14.55,14.5,14.53,120447.0,12.9474,12.9474,12.9029,12.9296,120447.0
2015-09-28 13:20:00,14.53,14.57,14.51,14.54,72127.0,12.9296,12.9652,12.9118,12.9385,72127.0
2015-09-28 13:25:00,14.54,14.56,14.51,14.53,189623.0,12.9385,12.9563,12.9118,12.9296,189623.0
2015-09-28 13:30:00,14.53,14.56,14.51,14.54,316528.0,12.9296,12.9563,12.9118,12.9385,316528.0
2015-09-28 13:35:00,14.54,14.55,14.51,14.52,188697.0,12.9385,12.9474,12.9118,12.9207,188697.0
2015-09-28 13:40:00,14.52,14.53,14.5,14.51,210704.0,12.9207,12.9296,12.9029,12.9118,210704.0
2015-09-28 13:45:00,14.51,14.55,14.51,14.53,102888.0,12.9118,12.9474,12.9118,12.9296,102888.0
2015-09-28 13:50:00,14.54,14.57,14.53,14.53,278443.0,12.9385,12.9652,12.9296,12.9296,278443.0
2015-09-28 13:55:00,14.53,14.57,14.52,14.54,240477.0,12.9296,12.9652,12.9207,12.9385,240477.0
2015-09-28 14:00:00,14.55,14.57,14.52,14.55,144993.0,12.9474,12.9652,12.9207,12.9474,144993.0
2015-09-28 14:05:00,14.55,14.58,14.52,14.55,192386.0,12.9474,12.974,12.9207,12.9474,192386.0
2015-09-28 14:10:00,14.55,14.56,14.53,14.56,214563.0,12.9474,12.9563,12.9296,12.9563,214563.0
2015-09-28 14:15:00,14.55,14.56,14.53,14.56,172588.0,12.9474,12.9563,12.9296,12.9563,172588.0
2015-09-28 14:20:00,14.55,14.59,14.54,14.59,202584.0,12.9474,12.9829,12.9385,12.9829,202584.0
2015-09-28 14:25:00,14.59,14.59,14.56,14.57,254514.0,12.9829,12.9829,12.9563,12.9652,254514.0
2015-09-28 14:30:00,14.57,14.58,14.55,14.57,100096.0,12.9652,12.974,12.9474,12.9652,100096.0
2015-09-28 14:35:00,14.57,14.64,14.56,14.64,328234.0,12.9652,13.0274,12.9563,13.0274,328234.0
2015-09-28 14:40:00,14.65,14.65,14.6,14.62,432587.0,13.0363,13.0363,12.9918,13.0096,432587.0
2015-09-28 14:45:00,14.62,14.62,14.56,14.58,259147.0,13.0096,13.0096,12.9563,12.974,259147.0
2015-09-28 14:50:00,14.58,14.59,14.52,14.56,248356.0,12.974,12.9829,12.9207,12.9563,248356.0
2015-09-28 14:55:00,14.56,14.57,14.5,14.55,3605377.0,12.9563,12.9652,12.9029,12.9474,3605377.0
2015-09-28 15:00:00,14.54,14.55,14.5,14.53,1338409.0,12.9385,12.9474,12.9029,12.9296,1338409.0
2015-09-28 15:05:00,14.53,14.53,14.47,14.47,1322066.0,12.9296,12.9296,12.8762,12.8762,1322066.0
2015-09-28 15:10:00,14.48,14.49,14.46,14.49,248656.0,12.8851,12.894,12.8673,12.894,248656.0
2015-09-28 15:15:00,14.49,14.5,14.47,14.5,245917.0,12.894,12.9029,12.8762,12.9029,245917.0
2015-09-28 15:20:00,14.5,14.5,14.43,14.43,357851.0,12.9029,12.9029,12.8406,12.8406,357851.0
2015-09-28 15:25:00,14.43,14.45,14.37,14.4,657112.0,12.8406,12.8584,12.7872,12.8139,657112.0
2015-09-28 15:30:00,14.4,14.41,14.39,14.4,490184.0,12.8139,12.8228,12.805,12.8139,490184.0
2015-09-28 15:35:00,14.39,14.46,14.39,14.42,788421.0,12.805,12.8673,12.805,12.8317,788421.0
2015-09-28 15:40:00,14.42,14.45,14.4,14.41,559481.0,12.8317,12.8584,12.8139,12.8228,559481.0
2015-09-28 15:45:00,14.41,14.45,14.41,14.42,536048.0,12.8228,12.8584,12.8228,12.8317,536048.0
2015-09-28 15:50:00,14.42,14.44,14.41,14.42,480649.0,12.8317,12.8495,12.8228,12.8317,480649.0
2015-09-28 15:55:00,14.42,14.42,14.36,14.36,1028895.0,12.8317,12.8317,12.7783,12.7783,1028895.0
2015-09-29 09:30:00,14.42,14.49,14.42,14.46,386610.0,12.8317,12.894,12.8317,12.8673,386610.0
2015-09-29 09:35:00,14.46,14.5,14.45,14.46,245855.0,12.8673,12.9029,12.8584,12.8673,245855.0
2015-09-29 09:40:00,14.46,14.46,14.33,14.35,304701.0,12.8673,12.8673,12.7516,12.7694,304701.0
2015-09-29 09:45:00,14.35,14.41,14.33,14.38,539821.0,12.7694,12.8228,12.7516,12.7961,539821.0
2015-09-29 09:50:00,14.38,14.46,14.37,14.46,231742.0,12.7961,12.8673,12.7872,12.8673,231742.0
2015-09-29 09:55:00,14.46,14.55,14.45,14.51,336598.0,12.8673,12.9474,12.8584,12.9118,336598.0
2015-09-29 10:00:00,14.51,14.54,14.5,14.5,220839.0,12.9118,12.9385,12.9029,12.9029,220839.0
2015-09-29 10:05:00,14.51,14.57,14.51,14.54,226677.0,12.9118,12.9652,12.9118,12.9385,226677.0
2015-09-29 10:10:00,14.54,14.6,14.54,14.58,161827.0,12.9385,12.9918,12.9385,12.974,161827.0
2015-09-29 10:15:00,14.58,14.62,14.57,14.6,157524.0,12.974,13.0096,12.9652,12.9918,157524.0
2015-09-29 10:20:00,14.6,14.67,14.59,14.65,243853.0,12.9918,13.0541,12.9829,13.0363,243853.0
2015-09-29 10:25:00,14.66,14.71,14.65,14.7,185401.0,13.0452,13.0897,13.0363,13.0808,185401.0
2015-09-29 10:30:00,14.7,14.73,14.69,14.71,183327.0,13.0808,13.1075,13.0719,13.0897,183327.0
2015-09-29 10:35:00,14.7,14.71,14.65,14.67,137425.0,13.0808,13.0897,13.0363,13.0541,137425.0
2015-09-29 10:40:00,14.66,14.67,14.62,14.63,152934.0,13.0452,13.0541,13.0096,13.0185,152934.0
2015-09-29 10:45:00,14.62,14.65,14.57,14.59,196574.0,13.0096,13.0363,12.9652,12.9829,196574.0
2015-09-29 10:50:00,14.59,14.62,14.58,14.62,117636.0,12.9829,13.0096,12.974,13.0096,117636.0
2015-09-29 10:55:00,14.62,14.64,14.6,14.62,147485.0,13.0096,13.0274,12.9918,13.0096,147485.0
2015-09-29 11:00:00,14.62,14.66,14.61,14.65,203046.0,13.0096,13.0452,13.0007,13.0363,203046.0
2015-09-29 11:05:00,14.65,14.67,14.63,14.64,287046.0,13.0363,13.0541,13.0185,13.0274,287046.0
2015-09-29 11:10:00,14.65,14.65,14.6,14.61,161495.0,13.0363,13.0363,12.9918,13.0007,161495.0
2015-09-29 11:15:00,14.61,14.62,14.58,14.61,110806.0,13.0007,13.0096,12.974,13.0007,110806.0
2015-09-29 11:20:00,14.6,14.64,14.59,14.63,84731.0,12.9918,13.0274,12.9829,13.0185,84731.0
2015-09-29 11:25:00,14.62,14.67,14.61,14.65,107882.0,13.0096,13.0541,13.0007,13.0363,107882.0
2015-09-29 11:30:00,14.66,14.66,14.61,14.61,151309.0,13.0452,13.0452,13.0007,13.0007,151309.0
2015-09-29 11:35:00,14.61,14.66,14.59,14.65,134225.0,13.0007,13.0452,12.9829,13.0363,134225.0
2015-09-29 11:40:00,14.65,14.66,14.6,14.61,99000.0,13.0363,13.0452,12.9918,13.0007,99000.0
2015-09-29 11:45:00,14.6,14.62,14.59,14.59,238906.0,12.9918,13.0096,12.9829,12.9829,238906.0
2015-09-29 11:50:00,14.59,14.63,14.59,14.62,124089.0,12.9829,13.0185,12.9829,13.0096,124089.0
2015-09-29 11:55:00,14.62,14.62,14.58,14.59,224951.0,13.0096,13.0096,12.974,12.9829,224951.0
2015-09-29 12:00:00,14.58,14.61,14.57,14.59,167817.0,12.974,13.0007,12.9652,12.9829,167817.0
2015-09-29 12:05:00,14.59,14.6,14.57,14.58,128776.0,12.9829,12.9918,12.9652,12.974,128776.0
2015-09-29 12:10:00,14.57,14.58,14.54,14.58,184509.0,12.9652,12.974,12.9385,12.974,184509.0
2015-09-29 12:15:00,14.57,14.63,14.57,14.6,146559.0,12.9652,13.0185,12.9652,12.9918,146559.0
2015-09-29 12:20:00,14.61,14.64,14.6,14.62,111999.0,13.0007,13.0274,12.9918,13.0096,111999.0
2015-09-29 12:25:00,14.63,14.67,14.62,14.66,189415.0,13.0185,13.0541,13.0096,13.0452,189415.0
2015-09-29 12:30:00,14.66,14.67,14.62,14.66,122129.0,13.0452,13.0541,13.0096,13.0452,122129.0
2015-09-29 12:35:00,14.66,14.67,14.62,14.65,110219.0,13.0452,13.0541,13.0096,13.0363,110219.0
2015-09-29 12:40:00,14.64,14.65,14.61,14.63,191918.0,13.0274,13.0363,13.0007,13.0185,191918.0
2015-09-29 12:45:00,14.64,14.64,14.59,14.62,122393.0,13.0274,13.0274,12.9829,13.0096,122393.0
2015-09-29 12:50:00,14.62,14.62,14.59,14.6,105029.0,13.0096,13.0096,12.9829,12.9918,105029.0
2015-09-29 12:55:00,14.6,14.6,14.55,14.55,151970.0,12.9918,12.9918,12.9474,12.9474,151970.0
2015-09-29 13:00:00,14.56,14.59,14.54,14.56,132452.0,12.9563,12.9829,12.9385,12.9563,132452.0
2015-09-29 13:05:00,14.55,14.6,14.54,14.56,284494.0,12.9474,12.9918,12.9385,12.9563,284494.0
2015-09-29 13:10:00,14.56,14.58,14.54,14.54,108677.0,12.9563,12.974,12.9385,12.9385,108677.0
2015-09-29 13:15:00,14.54,14.57,14.53,14.57,123742.0,12.9385,12.9652,12.9296,12.9652,123742.0
2015-09-29 13:20:00,14.56,14.6,14.55,14.57,115571.0,12.9563,12.9918,12.9474,12.9652,115571.0
2015-09-29 13:25:00,14.57,14.6,14.56,14.6,44574.0,12.9652,12.9918,12.9563,12.9918,44574.0
2015-09-29 13:30:00,14.6,14.64,14.6,14.62,161997.0,12.9918,13.0274,12.9918,13.0096,161997.0
2015-09-29 13:35:00,14.61,14.65,14.61,14.63,62473.0,13.0007,13.0363,13.0007,13.0185,62473.0
2015-09-29 13:40:00,14.63,14.66,14.63,14.65,110214.0,13.0185,13.0452,13.0185,13.0363,110214.0
2015-09-29 13:45:00,14.65,14.66,14.61,14.62,107919.0,13.0363,13.0452,13.0007,13.0096,107919.0
2015-09-29 13:50:00,14.62,14.63,14.6,14.62,48155.0,13.0096,13.0185,12.9918,13.0096,48155.0
2015-09-29 13:55:00,14.62,14.64,14.62,14.64,61935.0,13.0096,13.0274,13.0096,13.0274,61935.0
2015-09-29 14:00:00,14.63,14.64,14.59,14.62,118599.0,13.0185,13.0274,12.9829,13.0096,118599.0
2015-09-29 14:05:00,14.61,14.62,14.59,14.61,96309.0,13.0007,13.0096,12.9829,13.0007,96309.0
2015-09-29 14:10:00,14.61,14.64,14.59,14.62,92881.0,13.0007,13.0274,12.9829,13.0096,92881.0
2015-09-29 14:15:00,14.62,14.63,14.59,14.63,70833.0,13.0096,13.0185,12.9829,13.0185,70833.0
2015-09-29 14:20:00,14.63,14.64,14.6,14.61,94403.0,13.0185,13.0274,12.9918,13.0007,94403.0
2015-09-29 14:25:00,14.61,14.66,14.61,14.64,205441.0,13.0007,13.0452,13.0007,13.0274,205441.0
2015-09-29 14:30:00,14.64,14.66,14.61,14.61,94844.0,13.0274,13.0452,13.0007,13.0007,94844.0
2015-09-29 14:35:00,14.61,14.62,14.59,14.6,60573.0,13.0007,13.0096,12.9829,12.9918,60573.0
2015-09-29 14:40:00,14.6,14.61,14.58,14.6,154387.0,12.9918,13.0007,12.974,12.9918,154387.0
2015-09-29 14:45:00,14.59,14.6,14.53,14.54,147443.0,12.9829,12.9918,12.9296,12.9385,147443.0
2015-09-29 14:50:00,14.54,14.56,14.52,14.55,123695.0,12.9385,12.9563,12.9207,12.9474,123695.0
2015-09-29 14:55:00,14.54,14.55,14.5,14.5,155125.0,12.9385,12.9474,12.9029,12.9029,155125.0
2015-09-29 15:00:00,14.5,14.52,14.49,14.52,268784.0,12.9029,12.9207,12.894,12.9207,268784.0
2015-09-29 15:05:00,14.53,14.57,14.52,14.55,253544.0,12.9296,12.9652,12.9207,12.9474,253544.0
2015-09-29 15:10:00,14.54,14.57,14.54,14.56,134961.0,12.9385,12.9652,12.9385,12.9563,134961.0
2015-09-29 15:15:00,14.55,14.58,14.53,14.54,206229.0,12.9474,12.974,12.9296,12.9385,206229.0
2015-09-29 15:20:00,14.54,14.54,14.49,14.51,231881.0,12.9385,12.9385,12.894,12.9118,231881.0
2015-09-29 15:25:00,14.51,14.53,14.48,14.5,254880.0,12.9118,12.9296,12.8851,12.9029,254880.0
2015-09-29 15:30:00,14.5,14.54,14.49,14.51,329872.0,12.9029,12.9385,12.894,12.9118,329872.0
2015-09-29 15:35:00,14.51,14.55,14.5,14.51,371730.0,12.9118,12.9474,12.9029,12.9118,371730.0
2015-09-29 15:40:00,14.51,14.53,14.49,14.52,243394.0,12.9118,12.9296,12.894,12.9207,243394.0
2015-09-29 15:45:00,14.52,14.55,14.49,14.54,377932.0,12.9207,12.9474,12.894,12.9385,377932.0
2015-09-29 15:50:00,14.54,14.56,14.52,14.54,686347.0,12.9385,12.9563,12.9207,12.9385,686347.0
2015-09-29 15:55:00,14.54,14.58,14.54,14.55,709223.0,12.9385,12.974,12.9385,12.9474,709223.0
2015-09-30 09:30:00,14.68,14.78,14.68,14.78,398058.0,13.063,13.152,13.063,13.152,398058.0
2015-09-30 09:35:00,14.78,14.87,14.77,14.86,442997.0,13.152,13.2321,13.1431,13.2232,442997.0
2015-09-30 09:40:00,14.86,14.87,14.7,14.71,724938.0,13.2232,13.2321,13.0808,13.0897,724938.0
2015-09-30 09:45:00,14.71,14.73,14.67,14.7,619964.0,13.0897,13.1075,13.0541,13.0808,619964.0
2015-09-30 09:50:00,14.7,14.71,14.66,14.69,282960.0,13.0808,13.0897,13.0452,13.0719,282960.0
2015-09-30 09:55:00,14.7,14.7,14.61,14.64,435462.0,13.0808,13.0808,13.0007,13.0274,435462.0
2015-09-30 10:00:00,14.64,14.7,14.63,14.69,515168.0,13.0274,13.0808,13.0185,13.0719,515168.0
2015-09-30 10:05:00,14.69,14.75,14.68,14.74,465156.0,13.0719,13.1253,13.063,13.1164,465156.0
2015-09-30 10:10:00,14.74,14.74,14.69,14.71,280069.0,13.1164,13.1164,13.0719,13.0897,280069.0
2015-09-30 10:15:00,14.71,14.76,14.7,14.76,250649.0,13.0897,13.1342,13.0808,13.1342,250649.0
2015-09-30 10:20:00,14.76,14.8,14.76,14.76,296441.0,13.1342,13.1698,13.1342,13.1342,296441.0
2015-09-30 10:25:00,14.76,14.78,14.74,14.78,308508.0,13.1342,13.152,13.1164,13.152,308508.0
2015-09-30 10:30:00,14.77,14.78,14.72,14.74,230981.0,13.1431,13.152,13.0986,13.1164,230981.0
2015-09-30 10:35:00,14.74,14.78,14.74,14.78,220373.0,13.1164,13.152,13.1164,13.152,220373.0
2015-09-30 10:40:00,14.78,14.81,14.75,14.76,303664.0,13.152,13.1787,13.1253,13.1342,303664.0
2015-09-30 10:45:00,14.76,14.79,14.76,14.77,188440.0,13.1342,13.1609,13.1342,13.1431,188440.0
2015-09-30 10:50:00,14.77,14.78,14.74,14.76,104532.0,13.1431,13.152,13.1164,13.1342,104532.0
2015-09-30 10:55:00,14.75,14.76,14.71,14.74,116322.0,13.1253,13.1342,13.0897,13.1164,116322.0
2015-09-30 11:00:00,14.74,14.74,14.7,14.7,129486.0,13.1164,13.1164,13.0808,13.0808,129486.0
2015-09-30 11:05:00,14.71,14.71,14.69,14.7,71092.0,13.0897,13.0897,13.0719,13.0808,71092.0
2015-09-30 11:10:00,14.7,14.73,14.69,14.71,204822.0,13.0808,13.1075,13.0719,13.0897,204822.0
2015-09-30 11:15:00,14.71,14.73,14.7,14.73,94250.0,13.0897,13.1075,13.0808,13.1075,94250.0
2015-09-30 11:20:00,14.73,14.74,14.69,14.7,154702.0,13.1075,13.1164,13.0719,13.0808,154702.0
2015-09-30 11:25:00,14.71,14.73,14.7,14.73,79211.0,13.0897,13.1075,13.0808,13.1075,79211.0
2015-09-30 11:30:00,14.73,14.74,14.7,14.74,121292.0,13.1075,13.1164,13.0808,13.1164,121292.0
2015-09-30 11:35:00,14.73,14.74,14.71,14.71,101240.0,13.1075,13.1164,13.0897,13.0897,101240.0
2015-09-30 11:40:00,14.72,14.73,14.64,14.65,161165.0,13.0986,13.1075,13.0274,13.0363,161165.0
2015-09-30 11:45:00,14.65,14.67,14.63,14.65,343742.0,13.0363,13.0541,13.0185,13.0363,343742.0
2015-09-30 11:50:00,14.65,14.68,14.65,14.68,90211.0,13.0363,13.063,13.0363,13.063,90211.0
2015-09-30 11:55:00,14.67,14.7,14.65,14.7,75479.0,13.0541,13.0808,13.0363,13.0808,75479.0
2015-09-30 12:00:00,14.7,14.72,14.69,14.72,113969.0,13.0808,13.0986,13.0719,13.0986,113969.0
2015-09-30 12:05:00,14.71,14.72,14.67,14.67,115046.0,13.0897,13.0986,13.0541,13.0541,115046.0
2015-09-30 12:10:00,14.67,14.67,14.65,14.65,124767.0,13.0541,13.0541,13.0363,13.0363,124767.0
2015-09-30 12:15:00,14.65,14.68,14.64,14.67,81745.0,13.0363,13.063,13.0274,13.0541,81745.0
2015-09-30 12:20:00,14.66,14.68,14.63,14.65,120684.0,13.0452,13.063,13.0185,13.0363,120684.0
2015-09-30 12:25:00,14.65,14.67,14.64,14.66,212739.0,13.0363,13.0541,13.0274,13.0452,212739.0
2015-09-30 12:30:00,14.66,14.67,14.64,14.66,47992.0,13.0452,13.0541,13.0274,13.0452,47992.0
2015-09-30 12:35:00,14.66,14.66,14.62,14.63,93266.0,13.0452,13.0452,13.0096,13.0185,93266.0
2015-09-30 12:40:00,14.64,14.64,14.62,14.62,32986.0,13.0274,13.0274,13.0096,13.0096,32986.0
2015-09-30 12:45:00,14.62,14.63,14.59,14.6,149137.0,13.0096,13.0185,12.9829,12.9918,149137.0
2015-09-30 12:50:00,14.6,14.62,14.6,14.62,59800.0,12.9918,13.0096,12.9918,13.0096,59800.0
2015-09-30 12:55:00,14.62,14.63,14.61,14.63,31946.0,13.0096,13.0185,13.0007,13.0185,31946.0
2015-09-30 13:00:00,14.63,14.66,14.62,14.66,101145.0,13.0185,13.0452,13.0096,13.0452,101145.0
2015-09-30 13:05:00,14.66,14.67,14.64,14.66,86044.0,13.0452,13.0541,13.0274,13.0452,86044.0
2015-09-30 13:10:00,14.66,14.67,14.65,14.66,70031.0,13.0452,13.0541,13.0363,13.0452,70031.0
2015-09-30 13:15:00,14.66,14.69,14.65,14.68,117868.0,13.0452,13.0719,13.0363,13.063,117868.0
2015-09-30 13:20:00,14.67,14.68,14.65,14.68,128853.0,13.0541,13.063,13.0363,13.063,128853.0
2015-09-30 13:25:00,14.68,14.68,14.65,14.66,111394.0,13.063,13.063,13.0363,13.0452,111394.0
2015-09-30 13:30:00,14.66,14.67,14.64,14.66,167819.0,13.0452,13.0541,13.0274,13.0452,167819.0
2015-09-30 13:35:00,14.66,14.69,14.65,14.67,122993.0,13.0452,13.0719,13.0363,13.0541,122993.0
2015-09-30 13:40:00,14.68,14.71,14.68,14.69,89976.0,13.063,13.0897,13.063,13.0719,89976.0
2015-09-30 13:45:00,14.7,14.71,14.67,14.69,157503.0,13.0808,13.0897,13.0541,13.0719,157503.0
2015-09-30 13:50:00,14.69,14.72,14.68,14.7,142437.0,13.0719,13.0986,13.063,13.0808,142437.0
2015-09-30 13:55:00,14.69,14.71,14.69,14.71,71677.0,13.0719,13.0897,13.0719,13.0897,71677.0
2015-09-30 14:00:00,14.7,14.7,14.67,14.68,155123.0,13.0808,13.0808,13.0541,13.063,155123.0
2015-09-30 14:05:00,14.68,14.69,14.67,14.68,133927.0,13.063,13.0719,13.0541,13.063,133927.0
2015-09-30 14:10:00,14.67,14.68,14.65,14.67,168126.0,13.0541,13.063,13.0363,13.0541,168126.0
2015-09-30 14:15:00,14.68,14.69,14.66,14.69,141038.0,13.063,13.0719,13.0452,13.0719,141038.0
2015-09-30 14:20:00,14.69,14.72,14.69,14.72,116036.0,13.0719,13.0986,13.0719,13.0986,116036.0
2015-09-30 14:25:00,14.72,14.72,14.7,14.71,117335.0,13.0986,13.0986,13.0808,13.0897,117335.0
2015-09-30 14:30:00,14.72,14.73,14.68,14.69,176096.0,13.0986,13.1075,13.063,13.0719,176096.0
2015-09-30 14:35:00,14.69,14.7,14.67,14.68,228512.0,13.0719,13.0808,13.0541,13.063,228512.0
2015-09-30 14:40:00,14.69,14.72,14.68,14.71,259156.0,13.0719,13.0986,13.063,13.0897,259156.0
2015-09-30 14:45:00,14.71,14.75,14.71,14.73,166879.0,13.0897,13.1253,13.0897,13.1075,166879.0
2015-09-30 14:50:00,14.73,14.73,14.7,14.73,284550.0,13.1075,13.1075,13.0808,13.1075,284550.0
2015-09-30 14:55:00,14.73,14.75,14.72,14.72,219789.0,13.1075,13.1253,13.0986,13.0986,219789.0
2015-09-30 15:00:00,14.72,14.75,14.69,14.69,305292.0,13.0986,13.1253,13.0719,13.0719,305292.0
2015-09-30 15:05:00,14.7,14.71,14.68,14.7,194040.0,13.0808,13.0897,13.063,13.0808,194040.0
2015-09-30 15:10:00,14.7,14.71,14.68,14.69,237968.0,13.0808,13.0897,13.063,13.0719,237968.0
2015-09-30 15:15:00,14.69,14.7,14.65,14.67,284307.0,13.0719,13.0808,13.0363,13.0541,284307.0
2015-09-30 15:20:00,14.66,14.68,14.64,14.64,279855.0,13.0452,13.063,13.0274,13.0274,279855.0
2015-09-30 15:25:00,14.64,14.67,14.63,14.67,218646.0,13.0274,13.0541,13.0185,13.0541,218646.0
2015-09-30 15:30:00,14.67,14.69,14.66,14.69,275021.0,13.0541,13.0719,13.0452,13.0719,275021.0
2015-09-30 15:35:00,14.69,14.7,14.67,14.69,207766.0,13.0719,13.0808,13.0541,13.0719,207766.0
2015-09-30 15:40:00,14.68,14.7,14.67,14.69,386108.0,13.063,13.0808,13.0541,13.0719,386108.0
2015-09-30 15:45:00,14.69,14.69,14.65,14.68,439314.0,13.0719,13.0719,13.0363,13.063,439314.0
2015-09-30 15:50:00,14.68,14.71,14.68,14.69,526096.0,13.063,13.0897,13.063,13.0719,526096.0
2015-09-30 15:55:00,14.69,14.7,14.67,14.67,1335928.0,13.0719,13.0808,13.0541,13.0541,1335928.0
2015-10-01 09:30:00,14.72,14.78,14.69,14.75,330909.0,13.0986,13.152,13.0719,13.1253,330909.0
2015-10-01 09:35:00,14.75,14.76,14.67,14.68,349493.0,13.1253,13.1342,13.0541,13.063,349493.0
2015-10-01 09:40:00,14.67,14.68,14.61,14.61,281660.0,13.0541,13.063,13.0007,13.0007,281660.0
2015-10-01 09:45:00,14.61,14.64,14.57,14.63,331378.0,13.0007,13.0274,12.9652,13.0185,331378.0
2015-10-01 09:50:00,14.63,14.68,14.62,14.64,212463.0,13.0185,13.063,13.0096,13.0274,212463.0
2015-10-01 09:55:00,14.64,14.65,14.59,14.6,169331.0,13.0274,13.0363,12.9829,12.9918,169331.0
2015-10-01 10:00:00,14.6,14.63,14.54,14.6,216358.0,12.9918,13.0185,12.9385,12.9918,216358.0
2015-10-01 10:05:00,14.61,14.67,14.6,14.67,154610.0,13.0007,13.0541,12.9918,13.0541,154610.0
2015-10-01 10:10:00,14.66,14.67,14.61,14.62,178429.0,13.0452,13.0541,13.0007,13.0096,178429.0
2015-10-01 10:15:00,14.63,14.69,14.63,14.64,139678.0,13.0185,13.0719,13.0185,13.0274,139678.0
2015-10-01 10:20:00,14.64,14.68,14.63,14.65,179220.0,13.0274,13.063,13.0185,13.0363,179220.0
2015-10-01 10:25:00,14.64,14.71,14.63,14.68,221271.0,13.0274,13.0897,13.0185,13.063,221271.0
2015-10-01 10:30:00,14.68,14.7,14.63,14.63,314332.0,13.063,13.0808,13.0185,13.0185,314332.0
2015-10-01 10:35:00,14.64,14.68,14.63,14.68,319910.0,13.0274,13.063,13.0185,13.063,319910.0
2015-10-01 10:40:00,14.67,14.7,14.63,14.65,206465.0,13.0541,13.0808,13.0185,13.0363,206465.0
2015-10-01 10:45:00,14.64,14.69,14.64,14.67,153418.0,13.0274,13.0719,13.0274,13.0541,153418.0
2015-10-01 10:50:00,14.66,14.68,14.63,14.64,210532.0,13.0452,13.063,13.0185,13.0274,210532.0
2015-10-01 10:55:00,14.64,14.67,14.63,14.64,157221.0,13.0274,13.0541,13.0185,13.0274,157221.0
2015-10-01 11:00:00,14.64,14.65,14.6,14.63,238172.0,13.0274,13.0363,12.9918,13.0185,238172.0
2015-10-01 11:05:00,14.64,14.64,14.6,14.61,136164.0,13.0274,13.0274,12.9918,13.0007,136164.0
2015-10-01 11:10:00,14.61,14.62,14.58,14.58,218773.0,13.0007,13.0096,12.974,12.974,218773.0
2015-10-01 11:15:00,14.58,14.59,14.57,14.58,153966.0,12.974,12.9829,12.9652,12.974,153966.0
2015-10-01 11:20:00,14.58,14.61,14.56,14.59,135273.0,12.974,13.0007,12.9563,12.9829,135273.0
2015-10-01 11:25:00,14.59,14.64,14.59,14.63,134089.0,12.9829,13.0274,12.9829,13.0185,134089.0
2015-10-01 11:30:00,14.63,14.65,14.59,14.6,233426.0,13.0185,13.0363,12.9829,12.9918,233426.0
2015-10-01 11:35:00,14.6,14.61,14.58,14.61,169028.0,12.9918,13.0007,12.974,13.0007,169028.0
2015-10-01 11:40:00,14.61,14.61,14.58,14.58,105392.0,13.0007,13.0007,12.974,12.974,105392.0
2015-10-01 11:45:00,14.58,14.58,14.54,14.57,171726.0,12.974,12.974,12.9385,12.9652,171726.0
2015-10-01 11:50:00,14.57,14.58,14.52,14.52,103068.0,12.9652,12.974,12.9207,12.9207,103068.0
2015-10-01 11:55:00,14.53,14.55,14.5,14.54,251986.0,12.9296,12.9474,12.9029,12.9385,251986.0
2015-10-01 12:00:00,14.54,14.55,14.48,14.48,221661.0,12.9385,12.9474,12.8851,12.8851,221661.0
2015-10-01 12:05:00,14.49,14.49,14.45,14.46,162961.0,12.894,12.894,12.8584,12.8673,162961.0
2015-10-01 12:10:00,14.47,14.5,14.45,14.5,93220.0,12.8762,12.9029,12.8584,12.9029,93220.0
2015-10-01 12:15:00,14.49,14.53,14.48,14.52,69119.0,12.894,12.9296,12.8851,12.9207,69119.0
2015-10-01 12:20:00,14.52,14.53,14.5,14.5,83632.0,12.9207,12.9296,12.9029,12.9029,83632.0
2015-10-01 12:25:00,14.5,14.55,14.5,14.54,64874.0,12.9029,12.9474,12.9029,12.9385,64874.0
2015-10-01 12:30:00,14.54,14.56,14.53,14.55,87170.0,12.9385,12.9563,12.9296,12.9474,87170.0
2015-10-01 12:35:00,14.55,14.58,14.54,14.57,77338.0,12.9474,12.974,12.9385,12.9652,77338.0
2015-10-01 12:40:00,14.57,14.57,14.54,14.57,72114.0,12.9652,12.9652,12.9385,12.9652,72114.0
2015-10-01 12:45:00,14.57,14.57,14.54,14.56,106813.0,12.9652,12.9652,12.9385,12.9563,106813.0
2015-10-01 12:50:00,14.56,14.56,14.55,14.56,33882.0,12.9563,12.9563,12.9474,12.9563,33882.0
2015-10-01 12:55:00,14.56,14.58,14.55,14.57,73782.0,12.9563,12.974,12.9474,12.9652,73782.0
2015-10-01 13:00:00,14.57,14.58,14.53,14.54,126764.0,12.9652,12.974,12.9296,12.9385,126764.0
2015-10-01 13:05:00,14.54,14.56,14.53,14.54,91246.0,12.9385,12.9563,12.9296,12.9385,91246.0
2015-10-01 13:10:00,14.54,14.55,14.51,14.52,69105.0,12.9385,12.9474,12.9118,12.9207,69105.0
2015-10-01 13:15:00,14.52,14.57,14.51,14.54,101030.0,12.9207,12.9652,12.9118,12.9385,101030.0
2015-10-01 13:20:00,14.54,14.56,14.52,14.55,115490.0,12.9385,12.9563,12.9207,12.9474,115490.0
2015-10-01 13:25:00,14.55,14.58,14.54,14.55,84831.0,12.9474,12.974,12.9385,12.9474,84831.0
2015-10-01 13:30:00,14.56,14.58,14.54,14.56,134341.0,12.9563,12.974,12.9385,12.9563,134341.0
2015-10-01 13:35:00,14.56,14.58,14.54,14.55,82626.0,12.9563,12.974,12.9385,12.9474,82626.0
2015-10-01 13:40:00,14.56,14.57,14.55,14.56,72132.0,12.9563,12.9652,12.9474,12.9563,72132.0
2015-10-01 13:45:00,14.56,14.59,14.55,14.59,96778.0,12.9563,12.9829,12.9474,12.9829,96778.0
2015-10-01 13:50:00,14.59,14.6,14.57,14.58,293050.0,12.9829,12.9918,12.9652,12.974,293050.0
2015-10-01 13:55:00,14.58,14.61,14.58,14.61,137165.0,12.974,13.0007,12.974,13.0007,137165.0
2015-10-01 14:00:00,14.62,14.62,14.59,14.62,72241.0,13.0096,13.0096,12.9829,13.0096,72241.0
2015-10-01 14:05:00,14.62,14.68,14.62,14.65,212638.0,13.0096,13.063,13.0096,13.0363,212638.0
2015-10-01 14:10:00,14.66,14.68,14.63,14.64,197937.0,13.0452,13.063,13.0185,13.0274,197937.0
2015-10-01 14:15:00,14.64,14.65,14.62,14.62,170280.0,13.0274,13.0363,13.0096,13.0096,170280.0
2015-10-01 14:20:00,14.63,14.63,14.59,14.62,113042.0,13.0185,13.0185,12.9829,13.0096,113042.0
2015-10-01 14:25:00,14.62,14.64,14.61,14.64,54462.0,13.0096,13.0274,13.0007,13.0274,54462.0
2015-10-01 14:30:00,14.64,14.65,14.61,14.61,217254.0,13.0274,13.0363,13.0007,13.0007,217254.0
2015-10-01 14:35:00,14.61,14.63,14.6,14.63,89268.0,13.0007,13.0185,12.9918,13.0185,89268.0
2015-10-01 14:40:00,14.63,14.64,14.61,14.62,65522.0,13.0185,13.0274,13.0007,13.0096,65522.0
2015-10-01 14:45:00,14.62,14.62,14.59,14.59,116301.0,13.0096,13.0096,12.9829,12.9829,116301.0
2015-10-01 14:50:00,14.6,14.64,14.59,14.63,111277.0,12.9918,13.0274,12.9829,13.0185,111277.0
2015-10-01 14:55:00,14.64,14.66,14.63,14.63,201015.0,13.0274,13.0452,13.0185,13.0185,201015.0
2015-10-01 15:00:00,14.64,14.67,14.62,14.64,136339.0,13.0274,13.0541,13.0096,13.0274,136339.0
2015-10-01 15:05:00,14.64,14.65,14.61,14.64,113172.0,13.0274,13.0363,13.0007,13.0274,113172.0
2015-10-01 15:10:00,14.63,14.67,14.62,14.67,102228.0,13.0185,13.0541,13.0096,13.0541,102228.0
2015-10-01 15:15:00,14.67,14.67,14.63,14.65,140722.0,13.0541,13.0541,13.0185,13.0363,140722.0
2015-10-01 15:20:00,14.65,14.65,14.62,14.63,138238.0,13.0363,13.0363,13.0096,13.0185,138238.0
2015-10-01 15:25:00,14.63,14.65,14.6,14.62,168208.0,13.0185,13.0363,12.9918,13.0096,168208.0
2015-10-01 15:30:00,14.62,14.64,14.61,14.64,186207.0,13.0096,13.0274,13.0007,13.0274,186207.0
2015-10-01 15:35:00,14.64,14.64,14.59,14.59,266887.0,13.0274,13.0274,12.9829,12.9829,266887.0
2015-10-01 15:40:00,14.59,14.63,14.59,14.62,135256.0,12.9829,13.0185,12.9829,13.0096,135256.0
2015-10-01 15:45:00,14.61,14.65,14.61,14.64,238855.0,13.0007,13.0363,13.0007,13.0274,238855.0
2015-10-01 15:50:00,14.65,14.66,14.64,14.65,208844.0,13.0363,13.0452,13.0274,13.0363,208844.0
2015-10-01 15:55:00,14.65,14.68,14.65,14.67,572880.0,13.0363,13.063,13.0363,13.0541,572880.0
2015-10-02 09:30:00,14.49,14.58,14.46,14.49,385268.0,12.894,12.974,12.8673,12.894,385268.0
2015-10-02 09:35:00,14.48,14.57,14.47,14.53,282433.0,12.8851,12.9652,12.8762,12.9296,282433.0
2015-10-02 09:40:00,14.53,14.59,14.51,14.57,327841.0,12.9296,12.9829,12.9118,12.9652,327841.0
2015-10-02 09:45:00,14.56,14.57,14.49,14.5,240179.0,12.9563,12.9652,12.894,12.9029,240179.0
2015-10-02 09:50:00,14.49,14.5,14.43,14.49,182623.0,12.894,12.9029,12.8406,12.894,182623.0
2015-10-02 09:55:00,14.49,14.53,14.47,14.53,140759.0,12.894,12.9296,12.8762,12.9296,140759.0
2015-10-02 10:00:00,14.52,14.54,14.47,14.48,281706.0,12.9207,12.9385,12.8762,12.8851,281706.0
2015-10-02 10:05:00,14.48,14.54,14.46,14.53,308292.0,12.8851,12.9385,12.8673,12.9296,308292.0
2015-10-02 10:10:00,14.53,14.56,14.5,14.52,252120.0,12.9296,12.9563,12.9029,12.9207,252120.0
2015-10-02 10:15:00,14.53,14.6,14.52,14.56,240854.0,12.9296,12.9918,12.9207,12.9563,240854.0
2015-10-02 10:20:00,14.57,14.61,14.56,14.57,154579.0,12.9652,13.0007,12.9563,12.9652,154579.0
2015-10-02 10:25:00,14.57,14.58,14.51,14.52,212512.0,12.9652,12.974,12.9118,12.9207,212512.0
2015-10-02 10:30:00,14.52,14.56,14.5,14.55,165081.0,12.9207,12.9563,12.9029,12.9474,165081.0
2015-10-02 10:35:00,14.55,14.6,14.53,14.59,108579.0,12.9474,12.9918,12.9296,12.9829,108579.0
2015-10-02 10:40:00,14.6,14.64,14.58,14.63,272284.0,12.9918,13.0274,12.974,13.0185,272284.0
2015-10-02 10:45:00,14.62,14.64,14.61,14.63,137949.0,13.0096,13.0274,13.0007,13.0185,137949.0
2015-10-02 10:50:00,14.63,14.63,14.58,14.6,108366.0,13.0185,13.0185,12.974,12.9918,108366.0
2015-10-02 10:55:00,14.6,14.66,14.59,14.66,147412.0,12.9918,13.0452,12.9829,13.0452,147412.0
2015-10-02 11:00:00,14.66,14.67,14.64,14.67,123471.0,13.0452,13.0541,13.0274,13.0541,123471.0
2015-10-02 11:05:00,14.67,14.7,14.66,14.69,161383.0,13.0541,13.0808,13.0452,13.0719,161383.0
2015-10-02 11:10:00,14.69,14.7,14.67,14.67,67656.0,13.0719,13.0808,13.0541,13.0541,67656.0
2015-10-02 11:15:00,14.68,14.68,14.62,14.64,128890.0,13.063,13.063,13.0096,13.0274,128890.0
2015-10-02 11:20:00,14.64,14.65,14.59,14.6,117232.0,13.0274,13.0363,12.9829,12.9918,117232.0
2015-10-02 11:25:00,14.59,14.68,14.59,14.66,92791.0,12.9829,13.063,12.9829,13.0452,92791.0
2015-10-02 11:30:00,14.66,14.69,14.65,14.69,118601.0,13.0452,13.0719,13.0363,13.0719,118601.0
2015-10-02 11:35:00,14.69,14.69,14.65,14.66,156838.0,13.0719,13.0719,13.0363,13.0452,156838.0
2015-10-02 11:40:00,14.65,14.68,14.64,14.68,122383.0,13.0363,13.063,13.0274,13.063,122383.0
2015-10-02 11:45:00,14.68,14.69,14.66,14.68,95373.0,13.063,13.0719,13.0452,13.063,95373.0
2015-10-02 11:50:00,14.68,14.7,14.66,14.7,125233.0,13.063,13.0808,13.0452,13.0808,125233.0
2015-10-02 11:55:00,14.69,14.71,14.67,14.7,117051.0,13.0719,13.0897,13.0541,13.0808,117051.0
2015-10-02 12:00:00,14.7,14.72,14.69,14.71,62923.0,13.0808,13.0986,13.0719,13.0897,62923.0
2015-10-02 12:05:00,14.71,14.75,14.7,14.74,54777.0,13.0897,13.1253,13.0808,13.1164,54777.0
2015-10-02 12:10:00,14.74,14.78,14.74,14.78,164206.0,13.1164,13.152,13.1164,13.152,164206.0
2015-10-02 12:15:00,14.78,14.81,14.77,14.81,143595.0,13.152,13.1787,13.1431,13.1787,143595.0
2015-10-02 12:20:00,14.8,14.81,14.77,14.78,102425.0,13.1698,13.1787,13.1431,13.152,102425.0
2015-10-02 12:25:00,14.78,14.79,14.77,14.78,58162.0,13.152,13.1609,13.1431,13.152,58162.0
2015-10-02 12:30:00,14.78,14.84,14.77,14.79,209111.0,13.152,13.2054,13.1431,13.1609,209111.0
2015-10-02 12:35:00,14.79,14.79,14.76,14.77,81232.0,13.1609,13.1609,13.1342,13.1431,81232.0
2015-10-02 12:40:00,14.77,14.78,14.76,14.77,60014.0,13.1431,13.152,13.1342,13.1431,60014.0
2015-10-02 12:45:00,14.77,14.79,14.73,14.74,278313.0,13.1431,13.1609,13.1075,13.1164,278313.0
2015-10-02 12:50:00,14.74,14.77,14.73,14.73,517345.0,13.1164,13.1431,13.1075,13.1075,517345.0
2015-10-02 12:55:00,14.72,14.74,14.71,14.73,160227.0,13.0986,13.1164,13.0897,13.1075,160227.0
2015-10-02 13:00:00,14.73,14.74,14.71,14.71,348615.0,13.1075,13.1164,13.0897,13.0897,348615.0
2015-10-02 13:05:00,14.72,14.73,14.71,14.72,322988.0,13.0986,13.1075,13.0897,13.0986,322988.0
2015-10-02 13:10:00,14.72,14.78,14.72,14.77,111706.0,13.0986,13.152,13.0986,13.1431,111706.0
2015-10-02 13:15:00,14.78,14.78,14.75,14.77,105434.0,13.152,13.152,13.1253,13.1431,105434.0
2015-10-02 13:20:00,14.77,14.78,14.76,14.77,54945.0,13.1431,13.152,13.1342,13.1431,54945.0
2015-10-02 13:25:00,14.77,14.79,14.76,14.79,49303.0,13.1431,13.1609,13.1342,13.1609,49303.0
2015-10-02 13:30:00,14.79,14.81,14.79,14.8,63610.0,13.1609,13.1787,13.1609,13.1698,63610.0
2015-10-02 13:35:00,14.8,14.8,14.75,14.76,98167.0,13.1698,13.1698,13.1253,13.1342,98167.0
2015-10-02 13:40:00,14.76,14.77,14.72,14.77,174850.0,13.1342,13.1431,13.0986,13.1431,174850.0
2015-10-02 13:45:00,14.77,14.8,14.76,14.78,73020.0,13.1431,13.1698,13.1342,13.152,73020.0
2015-10-02 13:50:00,14.78,14.79,14.76,14.76,57072.0,13.152,13.1609,13.1342,13.1342,57072.0
2015-10-02 13:55:00,14.77,14.77,14.73,14.74,76146.0,13.1431,13.1431,13.1075,13.1164,76146.0
2015-10-02 14:00:00,14.74,14.76,14.72,14.76,76145.0,13.1164,13.1342,13.0986,13.1342,76145.0
2015-10-02 14:05:00,14.76,14.81,14.75,14.81,58072.0,13.1342,13.1787,13.1253,13.1787,58072.0
2015-10-02 14:10:00,14.81,14.81,14.76,14.77,156755.0,13.1787,13.1787,13.1342,13.1431,156755.0
2015-10-02 14:15:00,14.77,14.79,14.76,14.77,145473.0,13.1431,13.1609,13.1342,13.1431,145473.0
2015-10-02 14:20:00,14.78,14.81,14.76,14.8,110166.0,13.152,13.1787,13.1342,13.1698,110166.0
2015-10-02 14:25:00,14.81,14.84,14.8,14.81,92294.0,13.1787,13.2054,13.1698,13.1787,92294.0
2015-10-02 14:30:00,14.81,14.83,14.8,14.82,67411.0,13.1787,13.1965,13.1698,13.1876,67411.0
2015-10-02 14:35:00,14.82,14.84,14.81,14.84,78375.0,13.1876,13.2054,13.1787,13.2054,78375.0
2015-10-02 14:40:00,14.84,14.85,14.81,14.83,108717.0,13.2054,13.2143,13.1787,13.1965,108717.0
2015-10-02 14:45:00,14.83,14.83,14.8,14.81,77786.0,13.1965,13.1965,13.1698,13.1787,77786.0
2015-10-02 14:50:00,14.81,14.82,14.79,14.82,98047.0,13.1787,13.1876,13.1609,13.1876,98047.0
2015-10-02 14:55:00,14.82,14.83,14.79,14.79,99766.0,13.1876,13.1965,13.1609,13.1609,99766.0
2015-10-02 15:00:00,14.79,14.83,14.78,14.82,137541.0,13.1609,13.1965,13.152,13.1876,137541.0
2015-10-02 15:05:00,14.83,14.86,14.81,14.85,184091.0,13.1965,13.2232,13.1787,13.2143,184091.0
2015-10-02 15:10:00,14.85,14.87,14.83,14.85,189686.0,13.2143,13.2321,13.1965,13.2143,189686.0
2015-10-02 15:15:00,14.85,14.88,14.84,14.87,239186.0,13.2143,13.241,13.2054,13.2321,239186.0
2015-10-02 15:20:00,14.87,14.89,14.86,14.87,162867.0,13.2321,13.2499,13.2232,13.2321,162867.0
2015-10-02 15:25:00,14.88,14.9,14.87,14.88,264264.0,13.241,13.2588,13.2321,13.241,264264.0
2015-10-02 15:30:00,14.88,14.89,14.86,14.88,440564.0,13.241,13.2499,13.2232,13.241,440564.0
2015-10-02 15:35:00,14.88,14.9,14.85,14.86,422675.0,13.241,13.2588,13.2143,13.2232,422675.0
2015-10-02 15:40:00,14.86,14.88,14.85,14.85,233026.0,13.2232,13.241,13.2143,13.2143,233026.0
2015-10-02 15:45:00,14.86,14.92,14.85,14.92,315757.0,13.2232,13.2766,13.2143,13.2766,315757.0
2015-10-02 15:50:00,14.92,14.93,14.9,14.92,311324.0,13.2766,13.2855,13.2588,13.2766,311324.0
2015-10-02 15:55:00,14.92,14.94,14.9,14.93,595861.0,13.2766,13.2944,13.2588,13.2855,595861.0
2015-10-05 09:30:00,14.64,14.79,14.64,14.72,479191.0,13.0274,13.1609,13.0274,13.0986,479191.0
2015-10-05 09:35:00,14.72,14.79,14.72,14.78,277878.0,13.0986,13.1609,13.0986,13.152,277878.0
2015-10-05 09:40:00,14.78,14.9,14.78,14.89,403145.0,13.152,13.2588,13.152,13.2499,403145.0
2015-10-05 09:45:00,14.88,14.92,14.86,14.9,451664.0,13.241,13.2766,13.2232,13.2588,451664.0
2015-10-05 09:50:00,14.9,14.96,14.89,14.9,523071.0,13.2588,13.3122,13.2499,13.2588,523071.0
2015-10-05 09:55:00,14.89,14.99,14.88,14.97,350908.0,13.2499,13.3389,13.241,13.3211,350908.0
2015-10-05 10:00:00,14.97,15.0,14.94,14.97,263487.0,13.3211,13.3478,13.2944,13.3211,263487.0
2015-10-05 10:05:00,14.97,15.07,14.97,15.04,474649.0,13.3211,13.4101,13.3211,13.3834,474649.0
2015-10-05 10:10:00,15.04,15.09,15.04,15.07,222937.0,13.3834,13.4279,13.3834,13.4101,222937.0
2015-10-05 10:15:00,15.07,15.07,15.02,15.04,283899.0,13.4101,13.4101,13.3656,13.3834,283899.0
2015-10-05 10:20:00,15.05,15.1,15.04,15.1,165707.0,13.3923,13.4368,13.3834,13.4368,165707.0
2015-10-05 10:25:00,15.1,15.16,15.08,15.13,454775.0,13.4368,13.4902,13.419,13.4635,454775.0
2015-10-05 10:30:00,15.14,15.18,15.13,15.17,238067.0,13.4724,13.508,13.4635,13.4991,238067.0
2015-10-05 10:35:00,15.16,15.17,15.07,15.09,479751.0,13.4902,13.4991,13.4101,13.4279,479751.0
2015-10-05 10:40:00,15.09,15.1,15.01,15.02,463443.0,13.4279,13.4368,13.3567,13.3656,463443.0
2015-10-05 10:45:00,15.02,15.1,14.98,15.0,501562.0,13.3656,13.4368,13.33,13.3478,501562.0
2015-10-05 10:50:00,14.99,15.03,14.98,15.01,270126.0,13.3389,13.3745,13.33,13.3567,270126.0
2015-10-05 10:55:00,15.01,15.03,14.98,14.98,304558.0,13.3567,13.3745,13.33,13.33,304558.0
2015-10-05 11:00:00,14.98,15.0,14.95,14.98,288922.0,13.33,13.3478,13.3033,13.33,288922.0
2015-10-05 11:05:00,14.98,15.0,14.97,15.0,310008.0,13.33,13.3478,13.3211,13.3478,310008.0
2015-10-05 11:10:00,15.0,15.02,14.99,15.01,118026.0,13.3478,13.3656,13.3389,13.3567,118026.0
2015-10-05 11:15:00,15.01,15.03,15.0,15.03,324723.0,13.3567,13.3745,13.3478,13.3745,324723.0
2015-10-05 11:20:00,15.03,15.06,15.02,15.06,235399.0,13.3745,13.4012,13.3656,13.4012,235399.0
2015-10-05 11:25:00,15.06,15.1,15.04,15.04,300206.0,13.4012,13.4368,13.3834,13.3834,300206.0
2015-10-05 11:30:00,15.04,15.08,15.03,15.04,117030.0,13.3834,13.419,13.3745,13.3834,117030.0
2015-10-05 11:35:00,15.04,15.07,15.03,15.04,120295.0,13.3834,13.4101,13.3745,13.3834,120295.0
2015-10-05 11:40:00,15.04,15.07,15.03,15.04,101747.0,13.3834,13.4101,13.3745,13.3834,101747.0
2015-10-05 11:45:00,15.04,15.09,15.03,15.09,68759.0,13.3834,13.4279,13.3745,13.4279,68759.0
2015-10-05 11:50:00,15.09,15.1,15.07,15.08,88975.0,13.4279,13.4368,13.4101,13.419,88975.0
2015-10-05 11:55:00,15.08,15.1,15.07,15.1,76260.0,13.419,13.4368,13.4101,13.4368,76260.0
2015-10-05 12:00:00,15.1,15.1,15.04,15.04,171757.0,13.4368,13.4368,13.3834,13.3834,171757.0
2015-10-05 12:05:00,15.04,15.06,15.01,15.02,200979.0,13.3834,13.4012,13.3567,13.3656,200979.0
2015-10-05 12:10:00,15.01,15.02,14.99,15.01,89809.0,13.3567,13.3656,13.3389,13.3567,89809.0
2015-10-05 12:15:00,15.01,15.05,15.0,15.02,231692.0,13.3567,13.3923,13.3478,13.3656,231692.0
2015-10-05 12:20:00,15.02,15.04,15.01,15.01,65363.0,13.3656,13.3834,13.3567,13.3567,65363.0
2015-10-05 12:25:00,15.02,15.02,15.0,15.02,107605.0,13.3656,13.3656,13.3478,13.3656,107605.0
2015-10-05 12:30:00,15.02,15.04,15.01,15.03,158578.0,13.3656,13.3834,13.3567,13.3745,158578.0
2015-10-05 12:35:00,15.03,15.03,15.01,15.01,67464.0,13.3745,13.3745,13.3567,13.3567,67464.0
2015-10-05 12:40:00,15.02,15.04,15.01,15.04,104078.0,13.3656,13.3834,13.3567,13.3834,104078.0
2015-10-05 12:45:00,15.04,15.06,15.04,15.06,148569.0,13.3834,13.4012,13.3834,13.4012,148569.0
2015-10-05 12:50:00,15.06,15.07,15.05,15.07,74264.0,13.4012,13.4101,13.3923,13.4101,74264.0
2015-10-05 12:55:00,15.07,15.08,15.05,15.06,70860.0,13.4101,13.419,13.3923,13.4012,70860.0
2015-10-05 13:00:00,15.07,15.08,15.05,15.07,69684.0,13.4101,13.419,13.3923,13.4101,69684.0
2015-10-05 13:05:00,15.06,15.07,15.05,15.07,100541.0,13.4012,13.4101,13.3923,13.4101,100541.0
2015-10-05 13:10:00,15.07,15.09,15.05,15.09,134606.0,13.4101,13.4279,13.3923,13.4279,134606.0
2015-10-05 13:15:00,15.09,15.1,15.08,15.09,63596.0,13.4279,13.4368,13.419,13.4279,63596.0
2015-10-05 13:20:00,15.1,15.11,15.08,15.09,133526.0,13.4368,13.4457,13.419,13.4279,133526.0
2015-10-05 13:25:00,15.09,15.11,15.08,15.1,115991.0,13.4279,13.4457,13.419,13.4368,115991.0
2015-10-05 13:30:00,15.09,15.1,15.07,15.08,75159.0,13.4279,13.4368,13.4101,13.419,75159.0
2015-10-05 13:35:00,15.08,15.1,15.07,15.1,67245.0,13.419,13.4368,13.4101,13.4368,67245.0
2015-10-05 13:40:00,15.1,15.1,15.06,15.06,47664.0,13.4368,13.4368,13.4012,13.4012,47664.0
2015-10-05 13:45:00,15.07,15.09,15.06,15.09,130189.0,13.4101,13.4279,13.4012,13.4279,130189.0
2015-10-05 13:50:00,15.09,15.09,15.06,15.09,98245.0,13.4279,13.4279,13.4012,13.4279,98245.0
2015-10-05 13:55:00,15.08,15.1,15.08,15.09,68698.0,13.419,13.4368,13.419,13.4279,68698.0
2015-10-05 14:00:00,15.09,15.09,15.06,15.07,55517.0,13.4279,13.4279,13.4012,13.4101,55517.0
2015-10-05 14:05:00,15.08,15.08,15.04,15.06,144170.0,13.419,13.419,13.3834,13.4012,144170.0
2015-10-05 14:10:00,15.06,15.08,15.04,15.05,289882.0,13.4012,13.419,13.3834,13.3923,289882.0
2015-10-05 14:15:00,15.06,15.07,15.05,15.07,43877.0,13.4012,13.4101,13.3923,13.4101,43877.0
2015-10-05 14:20:00,15.07,15.08,15.06,15.07,94450.0,13.4101,13.419,13.4012,13.4101,94450.0
2015-10-05 14:25:00,15.08,15.08,15.07,15.07,28477.0,13.419,13.419,13.4101,13.4101,28477.0
2015-10-05 14:30:00,15.07,15.1,15.07,15.08,137858.0,13.4101,13.4368,13.4101,13.419,137858.0
2015-10-05 14:35:00,15.08,15.09,15.08,15.08,42890.0,13.419,13.4279,13.419,13.419,42890.0
2015-10-05 14:40:00,15.09,15.1,15.08,15.09,95416.0,13.4279,13.4368,13.419,13.4279,95416.0
2015-10-05 14:45:00,15.08,15.09,15.07,15.08,77674.0,13.419,13.4279,13.4101,13.419,77674.0
2015-10-05 14:50:00,15.08,15.09,15.07,15.07,60875.0,13.419,13.4279,13.4101,13.4101,60875.0
2015-10-05 14:55:00,15.07,15.1,15.07,15.1,87655.0,13.4101,13.4368,13.4101,13.4368,87655.0
2015-10-05 15:00:00,15.1,15.1,15.08,15.1,85882.0,13.4368,13.4368,13.419,13.4368,85882.0
2015-10-05 15:05:00,15.1,15.11,15.09,15.1,217049.0,13.4368,13.4457,13.4279,13.4368,217049.0
2015-10-05 15:10:00,15.1,15.13,15.09,15.13,532784.0,13.4368,13.4635,13.4279,13.4635,532784.0
2015-10-05 15:15:00,15.13,15.13,15.11,15.12,166486.0,13.4635,13.4635,13.4457,13.4546,166486.0
2015-10-05 15:20:00,15.12,15.13,15.1,15.12,433721.0,13.4546,13.4635,13.4368,13.4546,433721.0
2015-10-05 15:25:00,15.12,15.14,15.11,15.13,205462.0,13.4546,13.4724,13.4457,13.4635,205462.0
2015-10-05 15:30:00,15.13,15.14,15.11,15.12,264649.0,13.4635,13.4724,13.4457,13.4546,264649.0
2015-10-05 15:35:00,15.12,15.13,15.11,15.11,302779.0,13.4546,13.4635,13.4457,13.4457,302779.0
2015-10-05 15:40:00,15.12,15.12,15.11,15.12,369781.0,13.4546,13.4546,13.4457,13.4546,369781.0
2015-10-05 15:45:00,15.12,15.13,15.11,15.12,321647.0,13.4546,13.4635,13.4457,13.4546,321647.0
2015-10-05 15:50:00,15.12,15.13,15.09,15.1,704124.0,13.4546,13.4635,13.4279,13.4368,704124.0
2015-10-05 15:55:00,15.1,15.1,15.08,15.1,865021.0,13.4368,13.4368,13.419,13.4368,865021.0
2015-10-06 09:30:00,15.09,15.13,14.98,15.05,404115.0,13.4279,13.4635,13.33,13.3923,404115.0
2015-10-06 09:35:00,15.06,15.13,15.04,15.05,343954.0,13.4012,13.4635,13.3834,13.3923,343954.0
2015-10-06 09:40:00,15.04,15.14,15.04,15.12,238483.0,13.3834,13.4724,13.3834,13.4546,238483.0
2015-10-06 09:45:00,15.12,15.16,15.1,15.11,356733.0,13.4546,13.4902,13.4368,13.4457,356733.0
2015-10-06 09:50:00,15.11,15.15,15.07,15.13,336102.0,13.4457,13.4813,13.4101,13.4635,336102.0
2015-10-06 09:55:00,15.13,15.13,15.06,15.08,457131.0,13.4635,13.4635,13.4012,13.419,457131.0
2015-10-06 10:00:00,15.08,15.09,15.03,15.04,108746.0,13.419,13.4279,13.3745,13.3834,108746.0
2015-10-06 10:05:00,15.04,15.06,14.99,15.05,240420.0,13.3834,13.4012,13.3389,13.3923,240420.0
2015-10-06 10:10:00,15.05,15.08,15.04,15.07,325961.0,13.3923,13.419,13.3834,13.4101,325961.0
2015-10-06 10:15:00,15.07,15.07,15.02,15.03,179834.0,13.4101,13.4101,13.3656,13.3745,179834.0
2015-10-06 10:20:00,15.03,15.03,14.98,15.0,270544.0,13.3745,13.3745,13.33,13.3478,270544.0
2015-10-06 10:25:00,15.0,15.03,14.99,14.99,201903.0,13.3478,13.3745,13.3389,13.3389,201903.0
2015-10-06 10:30:00,15.0,15.0,14.96,14.97,141652.0,13.3478,13.3478,13.3122,13.3211,141652.0
2015-10-06 10:35:00,14.97,14.98,14.92,14.97,141065.0,13.3211,13.33,13.2766,13.3211,141065.0
2015-10-06 10:40:00,14.96,14.98,14.95,14.96,137417.0,13.3122,13.33,13.3033,13.3122,137417.0
2015-10-06 10:45:00,14.97,15.04,14.96,15.01,165951.0,13.3211,13.3834,13.3122,13.3567,165951.0
2015-10-06 10:50:00,15.0,15.01,14.96,14.96,131968.0,13.3478,13.3567,13.3122,13.3122,131968.0
2015-10-06 10:55:00,14.96,14.98,14.94,14.97,123275.0,13.3122,13.33,13.2944,13.3211,123275.0
2015-10-06 11:00:00,14.98,15.02,14.97,15.0,193135.0,13.33,13.3656,13.3211,13.3478,193135.0
2015-10-06 11:05:00,15.0,15.06,14.98,15.05,166301.0,13.3478,13.4012,13.33,13.3923,166301.0
2015-10-06 11:10:00,15.05,15.08,15.04,15.08,112656.0,13.3923,13.419,13.3834,13.419,112656.0
2015-10-06 11:15:00,15.08,15.12,15.07,15.12,117612.0,13.419,13.4546,13.4101,13.4546,117612.0
2015-10-06 11:20:00,15.12,15.14,15.11,15.14,91963.0,13.4546,13.4724,13.4457,13.4724,91963.0
2015-10-06 11:25:00,15.14,15.14,15.1,15.14,206081.0,13.4724,13.4724,13.4368,13.4724,206081.0
2015-10-06 11:30:00,15.14,15.14,15.09,15.12,133901.0,13.4724,13.4724,13.4279,13.4546,133901.0
2015-10-06 11:35:00,15.11,15.13,15.07,15.08,129361.0,13.4457,13.4635,13.4101,13.419,129361.0
2015-10-06 11:40:00,15.07,15.08,15.05,15.06,106807.0,13.4101,13.419,13.3923,13.4012,106807.0
2015-10-06 11:45:00,15.06,15.08,15.04,15.08,90683.0,13.4012,13.419,13.3834,13.419,90683.0
2015-10-06 11:50:00,15.08,15.12,15.07,15.1,109857.0,13.419,13.4546,13.4101,13.4368,109857.0
2015-10-06 11:55:00,15.11,15.12,15.06,15.1,145629.0,13.4457,13.4546,13.4012,13.4368,145629.0
2015-10-06 12:00:00,15.1,15.1,15.07,15.08,161694.0,13.4368,13.4368,13.4101,13.419,161694.0
2015-10-06 12:05:00,15.08,15.12,15.07,15.1,120519.0,13.419,13.4546,13.4101,13.4368,120519.0
2015-10-06 12:10:00,15.1,15.12,15.1,15.12,67953.0,13.4368,13.4546,13.4368,13.4546,67953.0
2015-10-06 12:15:00,15.13,15.14,15.1,15.11,92207.0,13.4635,13.4724,13.4368,13.4457,92207.0
2015-10-06 12:20:00,15.11,15.14,15.1,15.11,180668.0,13.4457,13.4724,13.4368,13.4457,180668.0
2015-10-06 12:25:00,15.12,15.13,15.1,15.12,196174.0,13.4546,13.4635,13.4368,13.4546,196174.0
2015-10-06 12:30:00,15.11,15.12,15.09,15.11,144128.0,13.4457,13.4546,13.4279,13.4457,144128.0
2015-10-06 12:35:00,15.1,15.12,15.09,15.12,148176.0,13.4368,13.4546,13.4279,13.4546,148176.0
2015-10-06 12:40:00,15.12,15.14,15.11,15.13,197057.0,13.4546,13.4724,13.4457,13.4635,197057.0
2015-10-06 12:45:00,15.13,15.14,15.11,15.12,180935.0,13.4635,13.4724,13.4457,13.4546,180935.0
2015-10-06 12:50:00,15.12,15.15,15.12,15.14,189948.0,13.4546,13.4813,13.4546,13.4724,189948.0
2015-10-06 12:55:00,15.13,15.15,15.13,15.14,57292.0,13.4635,13.4813,13.4635,13.4724,57292.0
2015-10-06 13:00:00,15.14,15.17,15.13,15.17,73124.0,13.4724,13.4991,13.4635,13.4991,73124.0
2015-10-06 13:05:00,15.17,15.2,15.15,15.2,141733.0,13.4991,13.5258,13.4813,13.5258,141733.0
2015-10-06 13:10:00,15.2,15.22,15.16,15.19,198559.0,13.5258,13.5436,13.4902,13.5169,198559.0
2015-10-06 13:15:00,15.19,15.2,15.17,15.19,74582.0,13.5169,13.5258,13.4991,13.5169,74582.0
2015-10-06 13:20:00,15.19,15.21,15.19,15.21,120889.0,13.5169,13.5347,13.5169,13.5347,120889.0
2015-10-06 13:25:00,15.21,15.22,15.19,15.2,58585.0,13.5347,13.5436,13.5169,13.5258,58585.0
2015-10-06 13:30:00,15.2,15.22,15.19,15.21,136426.0,13.5258,13.5436,13.5169,13.5347,136426.0
2015-10-06 13:35:00,15.21,15.21,15.19,15.21,76385.0,13.5347,13.5347,13.5169,13.5347,76385.0
2015-10-06 13:40:00,15.21,15.21,15.18,15.21,150432.0,13.5347,13.5347,13.508,13.5347,150432.0
2015-10-06 13:45:00,15.2,15.21,15.18,15.21,97232.0,13.5258,13.5347,13.508,13.5347,97232.0
2015-10-06 13:50:00,15.22,15.22,15.19,15.21,76537.0,13.5436,13.5436,13.5169,13.5347,76537.0
2015-10-06 13:55:00,15.21,15.23,15.21,15.21,75016.0,13.5347,13.5525,13.5347,13.5347,75016.0
2015-10-06 14:00:00,15.21,15.23,15.19,15.21,96464.0,13.5347,13.5525,13.5169,13.5347,96464.0
2015-10-06 14:05:00,15.21,15.24,15.21,15.22,99998.0,13.5347,13.5614,13.5347,13.5436,99998.0
2015-10-06 14:10:00,15.22,15.29,15.22,15.27,164376.0,13.5436,13.6058,13.5436,13.588,164376.0
2015-10-06 14:15:00,15.27,15.29,15.25,15.26,166980.0,13.588,13.6058,13.5703,13.5791,166980.0
2015-10-06 14:20:00,15.26,15.28,15.25,15.25,191551.0,13.5791,13.5969,13.5703,13.5703,191551.0
2015-10-06 14:25:00,15.25,15.26,15.22,15.25,197521.0,13.5703,13.5791,13.5436,13.5703,197521.0
2015-10-06 14:30:00,15.25,15.26,15.22,15.24,105112.0,13.5703,13.5791,13.5436,13.5614,105112.0
2015-10-06 14:35:00,15.24,15.27,15.23,15.27,309209.0,13.5614,13.588,13.5525,13.588,309209.0
2015-10-06 14:40:00,15.27,15.27,15.25,15.25,164921.0,13.588,13.588,13.5703,13.5703,164921.0
2015-10-06 14:45:00,15.25,15.27,15.24,15.26,76001.0,13.5703,13.588,13.5614,13.5791,76001.0
2015-10-06 14:50:00,15.27,15.28,15.25,15.25,55757.0,13.588,13.5969,13.5703,13.5703,55757.0
2015-10-06 14:55:00,15.26,15.27,15.23,15.25,69734.0,13.5791,13.588,13.5525,13.5703,69734.0
2015-10-06 15:00:00,15.25,15.26,15.22,15.25,98464.0,13.5703,13.5791,13.5436,13.5703,98464.0
2015-10-06 15:05:00,15.25,15.27,15.23,15.25,90268.0,13.5703,13.588,13.5525,13.5703,90268.0
2015-10-06 15:10:00,15.25,15.26,15.23,15.24,109153.0,13.5703,13.5791,13.5525,13.5614,109153.0
2015-10-06 15:15:00,15.25,15.27,15.23,15.27,106348.0,13.5703,13.588,13.5525,13.588,106348.0
2015-10-06 15:20:00,15.26,15.27,15.24,15.27,77776.0,13.5791,13.588,13.5614,13.588,77776.0
2015-10-06 15:25:00,15.27,15.31,15.26,15.3,192348.0,13.588,13.6236,13.5791,13.6147,192348.0
2015-10-06 15:30:00,15.3,15.32,15.29,15.3,174560.0,13.6147,13.6325,13.6058,13.6147,174560.0
2015-10-06 15:35:00,15.3,15.3,15.27,15.28,92133.0,13.6147,13.6147,13.588,13.5969,92133.0
2015-10-06 15:40:00,15.27,15.28,15.25,15.27,149022.0,13.588,13.5969,13.5703,13.588,149022.0
2015-10-06 15:45:00,15.27,15.27,15.26,15.27,75511.0,13.588,13.588,13.5791,13.588,75511.0
2015-10-06 15:50:00,15.27,15.27,15.24,15.26,219727.0,13.588,13.588,13.5614,13.5791,219727.0
2015-10-06 15:55:00,15.25,15.26,15.22,15.25,459063.0,13.5703,13.5791,13.5436,13.5703,459063.0
2015-10-07 09:30:00,15.4,15.53,15.31,15.5,335473.0,13.7037,13.8194,13.6236,13.7927,335473.0
2015-10-07 09:35:00,15.49,15.58,15.49,15.56,405299.0,13.7838,13.8639,13.7838,13.8461,405299.0
2015-10-07 09:40:00,15.57,15.63,15.53,15.56,518559.0,13.855,13.9084,13.8194,13.8461,518559.0
2015-10-07 09:45:00,15.57,15.58,15.52,15.52,239211.0,13.855,13.8639,13.8105,13.8105,239211.0
2015-10-07 09:50:00,15.53,15.55,15.5,15.52,179182.0,13.8194,13.8372,13.7927,13.8105,179182.0
2015-10-07 09:55:00,15.53,15.55,15.5,15.53,213481.0,13.8194,13.8372,13.7927,13.8194,213481.0
2015-10-07 10:00:00,15.54,15.57,15.53,15.55,116844.0,13.8283,13.855,13.8194,13.8372,116844.0
2015-10-07 10:05:00,15.55,15.56,15.51,15.54,119691.0,13.8372,13.8461,13.8016,13.8283,119691.0
2015-10-07 10:10:00,15.53,15.56,15.52,15.56,192397.0,13.8194,13.8461,13.8105,13.8461,192397.0
2015-10-07 10:15:00,15.56,15.59,15.54,15.58,135702.0,13.8461,13.8728,13.8283,13.8639,135702.0
2015-10-07 10:20:00,15.58,15.6,15.54,15.54,295077.0,13.8639,13.8817,13.8283,13.8283,295077.0
2015-10-07 10:25:00,15.54,15.56,15.52,15.55,370029.0,13.8283,13.8461,13.8105,13.8372,370029.0
2015-10-07 10:30:00,15.54,15.55,15.5,15.52,230017.0,13.8283,13.8372,13.7927,13.8105,230017.0
2015-10-07 10:35:00,15.52,15.54,15.5,15.54,148549.0,13.8105,13.8283,13.7927,13.8283,148549.0
2015-10-07 10:40:00,15.53,15.53,15.46,15.5,283510.0,13.8194,13.8194,13.7571,13.7927,283510.0
2015-10-07 10:45:00,15.49,15.51,15.46,15.49,208607.0,13.7838,13.8016,13.7571,13.7838,208607.0
2015-10-07 10:50:00,15.49,15.5,15.45,15.49,150744.0,13.7838,13.7927,13.7482,13.7838,150744.0
2015-10-07 10:55:00,15.48,15.49,15.43,15.43,153760.0,13.7749,13.7838,13.7304,13.7304,153760.0
2015-10-07 11:00:00,15.43,15.44,15.34,15.35,192797.0,13.7304,13.7393,13.6503,13.6592,192797.0
2015-10-07 11:05:00,15.35,15.35,15.3,15.34,244624.0,13.6592,13.6592,13.6147,13.6503,244624.0
2015-10-07 11:10:00,15.34,15.35,15.26,15.28,178977.0,13.6503,13.6592,13.5791,13.5969,178977.0
2015-10-07 11:15:00,15.27,15.29,15.23,15.28,144608.0,13.588,13.6058,13.5525,13.5969,144608.0
2015-10-07 11:20:00,15.29,15.29,15.23,15.23,106228.0,13.6058,13.6058,13.5525,13.5525,106228.0
2015-10-07 11:25:00,15.23,15.25,15.21,15.25,118736.0,13.5525,13.5703,13.5347,13.5703,118736.0
2015-10-07 11:30:00,15.24,15.28,15.22,15.26,262996.0,13.5614,13.5969,13.5436,13.5791,262996.0
2015-10-07 11:35:00,15.26,15.3,15.25,15.29,156762.0,13.5791,13.6147,13.5703,13.6058,156762.0
2015-10-07 11:40:00,15.29,15.3,15.24,15.25,124570.0,13.6058,13.6147,13.5614,13.5703,124570.0
2015-10-07 11:45:00,15.25,15.29,15.24,15.26,168561.0,13.5703,13.6058,13.5614,13.5791,168561.0
2015-10-07 11:50:00,15.25,15.28,15.24,15.26,147479.0,13.5703,13.5969,13.5614,13.5791,147479.0
2015-10-07 11:55:00,15.27,15.32,15.26,15.3,218330.0,13.588,13.6325,13.5791,13.6147,218330.0
2015-10-07 12:00:00,15.31,15.32,15.26,15.28,219624.0,13.6236,13.6325,13.5791,13.5969,219624.0
2015-10-07 12:05:00,15.28,15.29,15.25,15.27,205174.0,13.5969,13.6058,13.5703,13.588,205174.0
2015-10-07 12:10:00,15.27,15.3,15.26,15.27,121256.0,13.588,13.6147,13.5791,13.588,121256.0
2015-10-07 12:15:00,15.28,15.32,15.27,15.32,130468.0,13.5969,13.6325,13.588,13.6325,130468.0
2015-10-07 12:20:00,15.31,15.32,15.27,15.28,118431.0,13.6236,13.6325,13.588,13.5969,118431.0
2015-10-07 12:25:00,15.27,15.27,15.21,15.22,151086.0,13.588,13.588,13.5347,13.5436,151086.0
2015-10-07 12:30:00,15.22,15.24,15.21,15.22,90425.0,13.5436,13.5614,13.5347,13.5436,90425.0
2015-10-07 12:35:00,15.22,15.25,15.22,15.24,180608.0,13.5436,13.5703,13.5436,13.5614,180608.0
2015-10-07 12:40:00,15.23,15.27,15.21,15.27,139519.0,13.5525,13.588,13.5347,13.588,139519.0
2015-10-07 12:45:00,15.27,15.28,15.24,15.28,63127.0,13.588,13.5969,13.5614,13.5969,63127.0
2015-10-07 12:50:00,15.29,15.29,15.25,15.26,328660.0,13.6058,13.6058,13.5703,13.5791,328660.0
2015-10-07 12:55:00,15.26,15.27,15.25,15.26,265115.0,13.5791,13.588,13.5703,13.5791,265115.0
2015-10-07 13:00:00,15.26,15.28,15.25,15.27,112144.0,13.5791,13.5969,13.5703,13.588,112144.0
2015-10-07 13:05:00,15.28,15.33,15.28,15.3,120438.0,13.5969,13.6414,13.5969,13.6147,120438.0
2015-10-07 13:10:00,15.31,15.33,15.3,15.31,149904.0,13.6236,13.6414,13.6147,13.6236,149904.0
2015-10-07 13:15:00,15.32,15.33,15.3,15.3,92058.0,13.6325,13.6414,13.6147,13.6147,92058.0
2015-10-07 13:20:00,15.31,15.31,15.29,15.31,62442.0,13.6236,13.6236,13.6058,13.6236,62442.0
2015-10-07 13:25:00,15.31,15.33,15.3,15.31,108321.0,13.6236,13.6414,13.6147,13.6236,108321.0
2015-10-07 13:30:00,15.31,15.34,15.31,15.33,89452.0,13.6236,13.6503,13.6236,13.6414,89452.0
2015-10-07 13:35:00,15.33,15.33,15.31,15.32,67141.0,13.6414,13.6414,13.6236,13.6325,67141.0
2015-10-07 13:40:00,15.32,15.37,15.31,15.36,62832.0,13.6325,13.677,13.6236,13.6681,62832.0
2015-10-07 13:45:00,15.36,15.36,15.33,15.34,240384.0,13.6681,13.6681,13.6414,13.6503,240384.0
2015-10-07 13:50:00,15.33,15.34,15.32,15.33,133965.0,13.6414,13.6503,13.6325,13.6414,133965.0
2015-10-07 13:55:00,15.34,15.36,15.31,15.32,129900.0,13.6503,13.6681,13.6236,13.6325,129900.0
2015-10-07 14:00:00,15.32,15.36,15.32,15.35,191232.0,13.6325,13.6681,13.6325,13.6592,191232.0
2015-10-07 14:05:00,15.35,15.35,15.33,15.33,49314.0,13.6592,13.6592,13.6414,13.6414,49314.0
2015-10-07 14:10:00,15.33,15.34,15.31,15.31,82561.0,13.6414,13.6503,13.6236,13.6236,82561.0
2015-10-07 14:15:00,15.31,15.35,15.31,15.34,106645.0,13.6236,13.6592,13.6236,13.6503,106645.0
2015-10-07 14:20:00,15.34,15.34,15.31,15.32,64049.0,13.6503,13.6503,13.6236,13.6325,64049.0
2015-10-07 14:25:00,15.33,15.33,15.29,15.3,153692.0,13.6414,13.6414,13.6058,13.6147,153692.0
2015-10-07 14:30:00,15.31,15.33,15.29,15.29,104372.0,13.6236,13.6414,13.6058,13.6058,104372.0
2015-10-07 14:35:00,15.3,15.31,15.28,15.31,134346.0,13.6147,13.6236,13.5969,13.6236,134346.0
2015-10-07 14:40:00,15.3,15.34,15.28,15.32,402914.0,13.6147,13.6503,13.5969,13.6325,402914.0
2015-10-07 14:45:00,15.31,15.36,15.31,15.32,240816.0,13.6236,13.6681,13.6236,13.6325,240816.0
2015-10-07 14:50:00,15.33,15.36,15.32,15.34,256516.0,13.6414,13.6681,13.6325,13.6503,256516.0
2015-10-07 14:55:00,15.35,15.35,15.33,15.35,129137.0,13.6592,13.6592,13.6414,13.6592,129137.0
2015-10-07 15:00:00,15.35,15.37,15.34,15.36,199593.0,13.6592,13.677,13.6503,13.6681,199593.0
2015-10-07 15:05:00,15.36,15.39,15.35,15.38,156916.0,13.6681,13.6948,13.6592,13.6859,156916.0
2015-10-07 15:10:00,15.38,15.39,15.34,15.35,305346.0,13.6859,13.6948,13.6503,13.6592,305346.0
2015-10-07 15:15:00,15.34,15.39,15.33,15.36,203283.0,13.6503,13.6948,13.6414,13.6681,203283.0
2015-10-07 15:20:00,15.36,15.37,15.33,15.34,178824.0,13.6681,13.677,13.6414,13.6503,178824.0
2015-10-07 15:25:00,15.34,15.35,15.31,15.32,102943.0,13.6503,13.6592,13.6236,13.6325,102943.0
2015-10-07 15:30:00,15.32,15.37,15.32,15.36,146309.0,13.6325,13.677,13.6325,13.6681,146309.0
2015-10-07 15:35:00,15.36,15.37,15.35,15.37,146292.0,13.6681,13.677,13.6592,13.677,146292.0
2015-10-07 15:40:00,15.37,15.39,15.36,15.37,282805.0,13.677,13.6948,13.6681,13.677,282805.0
2015-10-07 15:45:00,15.37,15.37,15.32,15.36,271087.0,13.677,13.677,13.6325,13.6681,271087.0
2015-10-07 15:50:00,15.36,15.37,15.35,15.37,341850.0,13.6681,13.677,13.6592,13.677,341850.0
2015-10-07 15:55:00,15.37,15.39,15.36,15.39,432599.0,13.677,13.6948,13.6681,13.6948,432599.0
2015-10-08 09:30:00,15.39,15.47,15.33,15.35,260709.0,13.6948,13.766,13.6414,13.6592,260709.0
2015-10-08 09:35:00,15.35,15.41,15.33,15.4,217423.0,13.6592,13.7126,13.6414,13.7037,217423.0
2015-10-08 09:40:00,15.39,15.48,15.38,15.47,186086.0,13.6948,13.7749,13.6859,13.766,186086.0
2015-10-08 09:45:00,15.47,15.51,15.46,15.46,207170.0,13.766,13.8016,13.7571,13.7571,207170.0
2015-10-08 09:50:00,15.47,15.49,15.42,15.44,100298.0,13.766,13.7838,13.7215,13.7393,100298.0
2015-10-08 09:55:00,15.44,15.48,15.44,15.44,117508.0,13.7393,13.7749,13.7393,13.7393,117508.0
2015-10-08 10:00:00,15.44,15.47,15.43,15.47,64606.0,13.7393,13.766,13.7304,13.766,64606.0
2015-10-08 10:05:00,15.46,15.52,15.45,15.51,219031.0,13.7571,13.8105,13.7482,13.8016,219031.0
2015-10-08 10:10:00,15.51,15.55,15.5,15.52,363713.0,13.8016,13.8372,13.7927,13.8105,363713.0
2015-10-08 10:15:00,15.52,15.53,15.47,15.48,181867.0,13.8105,13.8194,13.766,13.7749,181867.0
2015-10-08 10:20:00,15.47,15.47,15.41,15.43,85329.0,13.766,13.766,13.7126,13.7304,85329.0
2015-10-08 10:25:00,15.43,15.45,15.35,15.36,243415.0,13.7304,13.7482,13.6592,13.6681,243415.0
2015-10-08 10:30:00,15.35,15.39,15.34,15.38,100036.0,13.6592,13.6948,13.6503,13.6859,100036.0
2015-10-08 10:35:00,15.39,15.43,15.38,15.43,58576.0,13.6948,13.7304,13.6859,13.7304,58576.0
2015-10-08 10:40:00,15.44,15.45,15.41,15.43,64277.0,13.7393,13.7482,13.7126,13.7304,64277.0
2015-10-08 10:45:00,15.43,15.47,15.42,15.45,99206.0,13.7304,13.766,13.7215,13.7482,99206.0
2015-10-08 10:50:00,15.45,15.47,15.42,15.44,67662.0,13.7482,13.766,13.7215,13.7393,67662.0
2015-10-08 10:55:00,15.45,15.48,15.43,15.48,142350.0,13.7482,13.7749,13.7304,13.7749,142350.0
2015-10-08 11:00:00,15.48,15.5,15.46,15.49,67845.0,13.7749,13.7927,13.7571,13.7838,67845.0
2015-10-08 11:05:00,15.49,15.5,15.47,15.5,134792.0,13.7838,13.7927,13.766,13.7927,134792.0
2015-10-08 11:10:00,15.49,15.5,15.47,15.48,121207.0,13.7838,13.7927,13.766,13.7749,121207.0
2015-10-08 11:15:00,15.49,15.51,15.47,15.51,63009.0,13.7838,13.8016,13.766,13.8016,63009.0
2015-10-08 11:20:00,15.51,15.52,15.46,15.47,177114.0,13.8016,13.8105,13.7571,13.766,177114.0
2015-10-08 11:25:00,15.48,15.53,15.47,15.52,409140.0,13.7749,13.8194,13.766,13.8105,409140.0
2015-10-08 11:30:00,15.52,15.56,15.51,15.54,335741.0,13.8105,13.8461,13.8016,13.8283,335741.0
2015-10-08 11:35:00,15.54,15.57,15.54,15.56,212172.0,13.8283,13.855,13.8283,13.8461,212172.0
2015-10-08 11:40:00,15.56,15.57,15.52,15.54,132577.0,13.8461,13.855,13.8105,13.8283,132577.0
2015-10-08 11:45:00,15.53,15.54,15.5,15.51,96534.0,13.8194,13.8283,13.7927,13.8016,96534.0
2015-10-08 11:50:00,15.5,15.53,15.5,15.53,71673.0,13.7927,13.8194,13.7927,13.8194,71673.0
2015-10-08 11:55:00,15.52,15.57,15.52,15.53,58559.0,13.8105,13.855,13.8105,13.8194,58559.0
2015-10-08 12:00:00,15.54,15.57,15.52,15.57,48936.0,13.8283,13.855,13.8105,13.855,48936.0
2015-10-08 12:05:00,15.57,15.58,15.55,15.55,49244.0,13.855,13.8639,13.8372,13.8372,49244.0
2015-10-08 12:10:00,15.54,15.56,15.54,15.56,73595.0,13.8283,13.8461,13.8283,13.8461,73595.0
2015-10-08 12:15:00,15.56,15.58,15.54,15.54,92474.0,13.8461,13.8639,13.8283,13.8283,92474.0
2015-10-08 12:20:00,15.54,15.55,15.51,15.53,133008.0,13.8283,13.8372,13.8016,13.8194,133008.0
2015-10-08 12:25:00,15.53,15.55,15.5,15.51,72083.0,13.8194,13.8372,13.7927,13.8016,72083.0
2015-10-08 12:30:00,15.52,15.54,15.51,15.53,61427.0,13.8105,13.8283,13.8016,13.8194,61427.0
2015-10-08 12:35:00,15.53,15.56,15.53,15.54,53475.0,13.8194,13.8461,13.8194,13.8283,53475.0
2015-10-08 12:40:00,15.54,15.56,15.53,15.54,38417.0,13.8283,13.8461,13.8194,13.8283,38417.0
2015-10-08 12:45:00,15.54,15.55,15.48,15.5,337460.0,13.8283,13.8372,13.7749,13.7927,337460.0
2015-10-08 12:50:00,15.5,15.53,15.5,15.51,109286.0,13.7927,13.8194,13.7927,13.8016,109286.0
2015-10-08 12:55:00,15.52,15.53,15.49,15.5,48336.0,13.8105,13.8194,13.7838,13.7927,48336.0
2015-10-08 13:00:00,15.5,15.52,15.48,15.48,47455.0,13.7927,13.8105,13.7749,13.7749,47455.0
2015-10-08 13:05:00,15.48,15.51,15.48,15.49,37121.0,13.7749,13.8016,13.7749,13.7838,37121.0
2015-10-08 13:10:00,15.49,15.5,15.47,15.49,50582.0,13.7838,13.7927,13.766,13.7838,50582.0
2015-10-08 13:15:00,15.48,15.51,15.47,15.51,48379.0,13.7749,13.8016,13.766,13.8016,48379.0
2015-10-08 13:20:00,15.51,15.53,15.49,15.53,57955.0,13.8016,13.8194,13.7838,13.8194,57955.0
2015-10-08 13:25:00,15.53,15.56,15.52,15.54,85333.0,13.8194,13.8461,13.8105,13.8283,85333.0
2015-10-08 13:30:00,15.54,15.56,15.54,15.56,46638.0,13.8283,13.8461,13.8283,13.8461,46638.0
2015-10-08 13:35:00,15.56,15.57,15.55,15.57,62638.0,13.8461,13.855,13.8372,13.855,62638.0
2015-10-08 13:40:00,15.57,15.58,15.55,15.57,62208.0,13.855,13.8639,13.8372,13.855,62208.0
2015-10-08 13:45:00,15.57,15.59,15.56,15.58,77090.0,13.855,13.8728,13.8461,13.8639,77090.0
2015-10-08 13:50:00,15.58,15.59,15.57,15.58,94705.0,13.8639,13.8728,13.855,13.8639,94705.0
2015-10-08 13:55:00,15.58,15.6,15.57,15.58,106535.0,13.8639,13.8817,13.855,13.8639,106535.0
2015-10-08 14:00:00,15.58,15.64,15.57,15.6,439054.0,13.8639,13.9173,13.855,13.8817,439054.0
2015-10-08 14:05:00,15.61,15.61,15.54,15.58,176858.0,13.8906,13.8906,13.8283,13.8639,176858.0
2015-10-08 14:10:00,15.58,15.62,15.57,15.6,195814.0,13.8639,13.8995,13.855,13.8817,195814.0
2015-10-08 14:15:00,15.6,15.62,15.58,15.61,116039.0,13.8817,13.8995,13.8639,13.8906,116039.0
2015-10-08 14:20:00,15.61,15.62,15.58,15.62,82650.0,13.8906,13.8995,13.8639,13.8995,82650.0
2015-10-08 14:25:00,15.61,15.63,15.58,15.63,71436.0,13.8906,13.9084,13.8639,13.9084,71436.0
2015-10-08 14:30:00,15.63,15.66,15.62,15.66,90458.0,13.9084,13.9351,13.8995,13.9351,90458.0
2015-10-08 14:35:00,15.65,15.66,15.62,15.65,62850.0,13.9262,13.9351,13.8995,13.9262,62850.0
2015-10-08 14:40:00,15.65,15.67,15.63,15.64,72451.0,13.9262,13.944,13.9084,13.9173,72451.0
2015-10-08 14:45:00,15.64,15.68,15.63,15.67,148426.0,13.9173,13.9529,13.9084,13.944,148426.0
2015-10-08 14:50:00,15.67,15.67,15.64,15.65,207291.0,13.944,13.944,13.9173,13.9262,207291.0
2015-10-08 14:55:00,15.66,15.68,15.63,15.67,103638.0,13.9351,13.9529,13.9084,13.944,103638.0
2015-10-08 15:00:00,15.67,15.7,15.66,15.7,105185.0,13.944,13.9707,13.9351,13.9707,105185.0
2015-10-08 15:05:00,15.7,15.71,15.68,15.7,150954.0,13.9707,13.9796,13.9529,13.9707,150954.0
2015-10-08 15:10:00,15.7,15.72,15.69,15.7,109294.0,13.9707,13.9885,13.9618,13.9707,109294.0
2015-10-08 15:15:00,15.71,15.72,15.69,15.7,76773.0,13.9796,13.9885,13.9618,13.9707,76773.0
2015-10-08 15:20:00,15.71,15.73,15.67,15.68,223939.0,13.9796,13.9974,13.944,13.9529,223939.0
2015-10-08 15:25:00,15.68,15.71,15.67,15.7,70750.0,13.9529,13.9796,13.944,13.9707,70750.0
2015-10-08 15:30:00,15.7,15.71,15.67,15.68,95514.0,13.9707,13.9796,13.944,13.9529,95514.0
2015-10-08 15:35:00,15.68,15.7,15.65,15.66,181848.0,13.9529,13.9707,13.9262,13.9351,181848.0
2015-10-08 15:40:00,15.66,15.69,15.65,15.69,115302.0,13.9351,13.9618,13.9262,13.9618,115302.0
2015-10-08 15:45:00,15.69,15.7,15.67,15.67,136452.0,13.9618,13.9707,13.944,13.944,136452.0
2015-10-08 15:50:00,15.67,15.68,15.66,15.66,213921.0,13.944,13.9529,13.9351,13.9351,213921.0
2015-10-08 15:55:00,15.67,15.68,15.65,15.68,407973.0,13.944,13.9529,13.9262,13.9529,407973.0
2015-10-09 09:30:00,15.62,15.68,15.57,15.68,269323.0,13.8995,13.9529,13.855,13.9529,269323.0
2015-10-09 09:35:00,15.69,15.72,15.65,15.69,191330.0,13.9618,13.9885,13.9262,13.9618,191330.0
2015-10-09 09:40:00,15.69,15.7,15.64,15.66,217167.0,13.9618,13.9707,13.9173,13.9351,217167.0
2015-10-09 09:45:00,15.66,15.66,15.59,15.61,214112.0,13.9351,13.9351,13.8728,13.8906,214112.0
2015-10-09 09:50:00,15.61,15.61,15.54,15.55,134646.0,13.8906,13.8906,13.8283,13.8372,134646.0
2015-10-09 09:55:00,15.55,15.55,15.51,15.51,788747.0,13.8372,13.8372,13.8016,13.8016,788747.0
2015-10-09 10:00:00,15.51,15.52,15.46,15.48,294548.0,13.8016,13.8105,13.7571,13.7749,294548.0
2015-10-09 10:05:00,15.48,15.48,15.38,15.38,627987.0,13.7749,13.7749,13.6859,13.6859,627987.0
2015-10-09 10:10:00,15.38,15.41,15.32,15.37,713720.0,13.6859,13.7126,13.6325,13.677,713720.0
2015-10-09 10:15:00,15.37,15.44,15.36,15.42,135623.0,13.677,13.7393,13.6681,13.7215,135623.0
2015-10-09 10:20:00,15.43,15.43,15.34,15.34,370147.0,13.7304,13.7304,13.6503,13.6503,370147.0
2015-10-09 10:25:00,15.35,15.41,15.34,15.4,265468.0,13.6592,13.7126,13.6503,13.7037,265468.0
2015-10-09 10:30:00,15.41,15.5,15.4,15.49,206042.0,13.7126,13.7927,13.7037,13.7838,206042.0
2015-10-09 10:35:00,15.49,15.53,15.48,15.51,155438.0,13.7838,13.8194,13.7749,13.8016,155438.0
2015-10-09 10:40:00,15.5,15.51,15.48,15.51,298269.0,13.7927,13.8016,13.7749,13.8016,298269.0
2015-10-09 10:45:00,15.51,15.54,15.5,15.53,218319.0,13.8016,13.8283,13.7927,13.8194,218319.0
2015-10-09 10:50:00,15.52,15.54,15.5,15.53,194639.0,13.8105,13.8283,13.7927,13.8194,194639.0
2015-10-09 10:55:00,15.53,15.57,15.52,15.57,124191.0,13.8194,13.855,13.8105,13.855,124191.0
2015-10-09 11:00:00,15.58,15.59,15.57,15.59,190898.0,13.8639,13.8728,13.855,13.8728,190898.0
2015-10-09 11:05:00,15.58,15.59,15.57,15.58,58298.0,13.8639,13.8728,13.855,13.8639,58298.0
2015-10-09 11:10:00,15.59,15.6,15.57,15.59,136578.0,13.8728,13.8817,13.855,13.8728,136578.0
2015-10-09 11:15:00,15.59,15.61,15.58,15.6,97294.0,13.8728,13.8906,13.8639,13.8817,97294.0
2015-10-09 11:20:00,15.6,15.62,15.58,15.59,104358.0,13.8817,13.8995,13.8639,13.8728,104358.0
2015-10-09 11:25:00,15.59,15.63,15.58,15.62,143123.0,13.8728,13.9084,13.8639,13.8995,143123.0
2015-10-09 11:30:00,15.63,15.63,15.61,15.61,170767.0,13.9084,13.9084,13.8906,13.8906,170767.0
2015-10-09 11:35:00,15.61,15.64,15.6,15.62,288739.0,13.8906,13.9173,13.8817,13.8995,288739.0
2015-10-09 11:40:00,15.61,15.63,15.6,15.62,102086.0,13.8906,13.9084,13.8817,13.8995,102086.0
2015-10-09 11:45:00,15.61,15.64,15.61,15.62,92019.0,13.8906,13.9173,13.8906,13.8995,92019.0
2015-10-09 11:50:00,15.63,15.63,15.62,15.62,35798.0,13.9084,13.9084,13.8995,13.8995,35798.0
2015-10-09 11:55:00,15.63,15.64,15.6,15.61,166268.0,13.9084,13.9173,13.8817,13.8906,166268.0
2015-10-09 12:00:00,15.61,15.63,15.6,15.63,52123.0,13.8906,13.9084,13.8817,13.9084,52123.0
2015-10-09 12:05:00,15.63,15.64,15.62,15.62,80844.0,13.9084,13.9173,13.8995,13.8995,80844.0
2015-10-09 12:10:00,15.63,15.64,15.6,15.61,337824.0,13.9084,13.9173,13.8817,13.8906,337824.0
2015-10-09 12:15:00,15.6,15.63,15.59,15.61,198646.0,13.8817,13.9084,13.8728,13.8906,198646.0
2015-10-09 12:20:00,15.6,15.62,15.59,15.61,127731.0,13.8817,13.8995,13.8728,13.8906,127731.0
2015-10-09 12:25:00,15.61,15.62,15.6,15.62,62708.0,13.8906,13.8995,13.8817,13.8995,62708.0
2015-10-09 12:30:00,15.62,15.62,15.55,15.56,102850.0,13.8995,13.8995,13.8372,13.8461,102850.0
2015-10-09 12:35:00,15.56,15.59,15.55,15.59,129427.0,13.8461,13.8728,13.8372,13.8728,129427.0
2015-10-09 12:40:00,15.59,15.59,15.58,15.58,79551.0,13.8728,13.8728,13.8639,13.8639,79551.0
2015-10-09 12:45:00,15.59,15.61,15.58,15.61,108022.0,13.8728,13.8906,13.8639,13.8906,108022.0
2015-10-09 12:50:00,15.61,15.62,15.6,15.6,79376.0,13.8906,13.8995,13.8817,13.8817,79376.0
2015-10-09 12:55:00,15.61,15.62,15.59,15.59,153013.0,13.8906,13.8995,13.8728,13.8728,153013.0
2015-10-09 13:00:00,15.6,15.63,15.6,15.6,178130.0,13.8817,13.9084,13.8817,13.8817,178130.0
2015-10-09 13:05:00,15.6,15.61,15.59,15.59,114401.0,13.8817,13.8906,13.8728,13.8728,114401.0
2015-10-09 13:10:00,15.6,15.62,15.58,15.59,307405.0,13.8817,13.8995,13.8639,13.8728,307405.0
2015-10-09 13:15:00,15.6,15.61,15.58,15.59,50490.0,13.8817,13.8906,13.8639,13.8728,50490.0
2015-10-09 13:20:00,15.59,15.61,15.58,15.59,51153.0,13.8728,13.8906,13.8639,13.8728,51153.0
2015-10-09 13:25:00,15.58,15.59,15.57,15.57,45011.0,13.8639,13.8728,13.855,13.855,45011.0
2015-10-09 13:30:00,15.57,15.58,15.55,15.55,53768.0,13.855,13.8639,13.8372,13.8372,53768.0
2015-10-09 13:35:00,15.55,15.56,15.51,15.51,216344.0,13.8372,13.8461,13.8016,13.8016,216344.0
2015-10-09 13:40:00,15.52,15.55,15.51,15.54,87199.0,13.8105,13.8372,13.8016,13.8283,87199.0
2015-10-09 13:45:00,15.54,15.56,15.54,15.54,34662.0,13.8283,13.8461,13.8283,13.8283,34662.0
2015-10-09 13:50:00,15.54,15.55,15.53,15.53,50163.0,13.8283,13.8372,13.8194,13.8194,50163.0
2015-10-09 13:55:00,15.54,15.56,15.53,15.53,93601.0,13.8283,13.8461,13.8194,13.8194,93601.0
2015-10-09 14:00:00,15.53,15.54,15.52,15.54,84945.0,13.8194,13.8283,13.8105,13.8283,84945.0
2015-10-09 14:05:00,15.54,15.58,15.53,15.57,242595.0,13.8283,13.8639,13.8194,13.855,242595.0
2015-10-09 14:10:00,15.57,15.59,15.57,15.59,116542.0,13.855,13.8728,13.855,13.8728,116542.0
2015-10-09 14:15:00,15.59,15.61,15.58,15.59,234815.0,13.8728,13.8906,13.8639,13.8728,234815.0
2015-10-09 14:20:00,15.59,15.59,15.56,15.57,148522.0,13.8728,13.8728,13.8461,13.855,148522.0
2015-10-09 14:25:00,15.57,15.6,15.56,15.6,68744.0,13.855,13.8817,13.8461,13.8817,68744.0
2015-10-09 14:30:00,15.6,15.61,15.58,15.59,100338.0,13.8817,13.8906,13.8639,13.8728,100338.0
2015-10-09 14:35:00,15.59,15.6,15.58,15.6,88589.0,13.8728,13.8817,13.8639,13.8817,88589.0
2015-10-09 14:40:00,15.6,15.61,15.59,15.59,135750.0,13.8817,13.8906,13.8728,13.8728,135750.0
2015-10-09 14:45:00,15.6,15.6,15.59,15.6,17352.0,13.8817,13.8817,13.8728,13.8817,17352.0
2015-10-09 14:50:00,15.6,15.61,15.59,15.61,67733.0,13.8817,13.8906,13.8728,13.8906,67733.0
2015-10-09 14:55:00,15.61,15.61,15.59,15.61,92567.0,13.8906,13.8906,13.8728,13.8906,92567.0
2015-10-09 15:00:00,15.61,15.62,15.58,15.61,117109.0,13.8906,13.8995,13.8639,13.8906,117109.0
2015-10-09 15:05:00,15.6,15.61,15.59,15.61,74487.0,13.8817,13.8906,13.8728,13.8906,74487.0
2015-10-09 15:10:00,15.61,15.62,15.6,15.61,105915.0,13.8906,13.8995,13.8817,13.8906,105915.0
2015-10-09 15:15:00,15.61,15.62,15.59,15.6,172932.0,13.8906,13.8995,13.8728,13.8817,172932.0
2015-10-09 15:20:00,15.6,15.62,15.59,15.62,88616.0,13.8817,13.8995,13.8728,13.8995,88616.0
2015-10-09 15:25:00,15.62,15.63,15.61,15.63,112908.0,13.8995,13.9084,13.8906,13.9084,112908.0
2015-10-09 15:30:00,15.63,15.65,15.62,15.65,206891.0,13.9084,13.9262,13.8995,13.9262,206891.0
2015-10-09 15:35:00,15.65,15.67,15.63,15.64,242657.0,13.9262,13.944,13.9084,13.9173,242657.0
2015-10-09 15:40:00,15.64,15.65,15.63,15.65,199184.0,13.9173,13.9262,13.9084,13.9262,199184.0
2015-10-09 15:45:00,15.65,15.67,15.63,15.65,248236.0,13.9262,13.944,13.9084,13.9262,248236.0
2015-10-09 15:50:00,15.65,15.66,15.63,15.63,342074.0,13.9262,13.9351,13.9084,13.9084,342074.0
2015-10-09 15:55:00,15.64,15.66,15.63,15.65,546820.0,13.9173,13.9351,13.9084,13.9262,546820.0
2015-10-12 09:30:00,15.62,15.65,15.56,15.6,147210.0,13.8995,13.9262,13.8461,13.8817,147210.0
2015-10-12 09:35:00,15.6,15.61,15.55,15.58,166564.0,13.8817,13.8906,13.8372,13.8639,166564.0
2015-10-12 09:40:00,15.58,15.6,15.57,15.58,162200.0,13.8639,13.8817,13.855,13.8639,162200.0
2015-10-12 09:45:00,15.59,15.59,15.54,15.57,240726.0,13.8728,13.8728,13.8283,13.855,240726.0
2015-10-12 09:50:00,15.57,15.58,15.5,15.51,119033.0,13.855,13.8639,13.7927,13.8016,119033.0
2015-10-12 09:55:00,15.51,15.55,15.51,15.52,74594.0,13.8016,13.8372,13.8016,13.8105,74594.0
2015-10-12 10:00:00,15.52,15.52,15.47,15.52,128017.0,13.8105,13.8105,13.766,13.8105,128017.0
2015-10-12 10:05:00,15.52,15.6,15.51,15.57,174663.0,13.8105,13.8817,13.8016,13.855,174663.0
2015-10-12 10:10:00,15.57,15.58,15.53,15.54,157237.0,13.855,13.8639,13.8194,13.8283,157237.0
2015-10-12 10:15:00,15.54,15.56,15.5,15.51,105374.0,13.8283,13.8461,13.7927,13.8016,105374.0
2015-10-12 10:20:00,15.51,15.52,15.47,15.5,119233.0,13.8016,13.8105,13.766,13.7927,119233.0
2015-10-12 10:25:00,15.49,15.54,15.49,15.53,161480.0,13.7838,13.8283,13.7838,13.8194,161480.0
2015-10-12 10:30:00,15.53,15.54,15.51,15.54,162386.0,13.8194,13.8283,13.8016,13.8283,162386.0
2015-10-12 10:35:00,15.54,15.59,15.53,15.58,185763.0,13.8283,13.8728,13.8194,13.8639,185763.0
2015-10-12 10:40:00,15.58,15.58,15.55,15.58,90704.0,13.8639,13.8639,13.8372,13.8639,90704.0
2015-10-12 10:45:00,15.58,15.58,15.54,15.58,83392.0,13.8639,13.8639,13.8283,13.8639,83392.0
2015-10-12 10:50:00,15.58,15.62,15.57,15.6,174221.0,13.8639,13.8995,13.855,13.8817,174221.0
2015-10-12 10:55:00,15.59,15.6,15.57,15.58,65789.0,13.8728,13.8817,13.855,13.8639,65789.0
2015-10-12 11:00:00,15.58,15.62,15.57,15.6,87465.0,13.8639,13.8995,13.855,13.8817,87465.0
2015-10-12 11:05:00,15.61,15.63,15.6,15.62,79780.0,13.8906,13.9084,13.8817,13.8995,79780.0
2015-10-12 11:10:00,15.61,15.62,15.57,15.58,92399.0,13.8906,13.8995,13.855,13.8639,92399.0
2015-10-12 11:15:00,15.57,15.58,15.54,15.56,78013.0,13.855,13.8639,13.8283,13.8461,78013.0
2015-10-12 11:20:00,15.57,15.59,15.55,15.56,129707.0,13.855,13.8728,13.8372,13.8461,129707.0
2015-10-12 11:25:00,15.56,15.57,15.53,15.56,68154.0,13.8461,13.855,13.8194,13.8461,68154.0
2015-10-12 11:30:00,15.55,15.58,15.53,15.54,44147.0,13.8372,13.8639,13.8194,13.8283,44147.0
2015-10-12 11:35:00,15.54,15.56,15.53,15.55,45939.0,13.8283,13.8461,13.8194,13.8372,45939.0
2015-10-12 11:40:00,15.55,15.57,15.51,15.56,106298.0,13.8372,13.855,13.8016,13.8461,106298.0
2015-10-12 11:45:00,15.56,15.58,15.53,15.54,60793.0,13.8461,13.8639,13.8194,13.8283,60793.0
2015-10-12 11:50:00,15.54,15.57,15.53,15.56,38728.0,13.8283,13.855,13.8194,13.8461,38728.0
2015-10-12 11:55:00,15.57,15.57,15.53,15.54,58733.0,13.855,13.855,13.8194,13.8283,58733.0
2015-10-12 12:00:00,15.53,15.55,15.52,15.54,46249.0,13.8194,13.8372,13.8105,13.8283,46249.0
2015-10-12 12:05:00,15.54,15.54,15.51,15.54,55115.0,13.8283,13.8283,13.8016,13.8283,55115.0
2015-10-12 12:10:00,15.54,15.54,15.52,15.52,27541.0,13.8283,13.8283,13.8105,13.8105,27541.0
2015-10-12 12:15:00,15.53,15.54,15.51,15.52,38978.0,13.8194,13.8283,13.8016,13.8105,38978.0
2015-10-12 12:20:00,15.52,15.52,15.49,15.51,48071.0,13.8105,13.8105,13.7838,13.8016,48071.0
2015-10-12 12:25:00,15.51,15.52,15.5,15.51,39817.0,13.8016,13.8105,13.7927,13.8016,39817.0
2015-10-12 12:30:00,15.52,15.53,15.51,15.51,27928.0,13.8105,13.8194,13.8016,13.8016,27928.0
2015-10-12 12:35:00,15.51,15.53,15.5,15.52,36370.0,13.8016,13.8194,13.7927,13.8105,36370.0
2015-10-12 12:40:00,15.52,15.53,15.5,15.51,47075.0,13.8105,13.8194,13.7927,13.8016,47075.0
2015-10-12 12:45:00,15.52,15.53,15.5,15.51,47086.0,13.8105,13.8194,13.7927,13.8016,47086.0
2015-10-12 12:50:00,15.51,15.54,15.51,15.53,54761.0,13.8016,13.8283,13.8016,13.8194,54761.0
2015-10-12 12:55:00,15.53,15.53,15.52,15.53,25483.0,13.8194,13.8194,13.8105,13.8194,25483.0
2015-10-12 13:00:00,15.53,15.53,15.5,15.51,24313.0,13.8194,13.8194,13.7927,13.8016,24313.0
2015-10-12 13:05:00,15.51,15.52,15.48,15.5,46605.0,13.8016,13.8105,13.7749,13.7927,46605.0
2015-10-12 13:10:00,15.49,15.5,15.48,15.49,24259.0,13.7838,13.7927,13.7749,13.7838,24259.0
2015-10-12 13:15:00,15.49,15.5,15.48,15.49,25911.0,13.7838,13.7927,13.7749,13.7838,25911.0
2015-10-12 13:20:00,15.49,15.5,15.48,15.5,25434.0,13.7838,13.7927,13.7749,13.7927,25434.0
2015-10-12 13:25:00,15.49,15.5,15.48,15.48,24854.0,13.7838,13.7927,13.7749,13.7749,24854.0
2015-10-12 13:30:00,15.49,15.5,15.48,15.5,64204.0,13.7838,13.7927,13.7749,13.7927,64204.0
2015-10-12 13:35:00,15.5,15.51,15.49,15.5,52960.0,13.7927,13.8016,13.7838,13.7927,52960.0
2015-10-12 13:40:00,15.51,15.51,15.48,15.49,28076.0,13.8016,13.8016,13.7749,13.7838,28076.0
2015-10-12 13:45:00,15.48,15.52,15.48,15.52,58202.0,13.7749,13.8105,13.7749,13.8105,58202.0
2015-10-12 13:50:00,15.52,15.53,15.5,15.53,124219.0,13.8105,13.8194,13.7927,13.8194,124219.0
2015-10-12 13:55:00,15.53,15.53,15.52,15.52,8865.0,13.8194,13.8194,13.8105,13.8105,8865.0
2015-10-12 14:00:00,15.53,15.54,15.52,15.53,44725.0,13.8194,13.8283,13.8105,13.8194,44725.0
2015-10-12 14:05:00,15.53,15.54,15.52,15.54,19874.0,13.8194,13.8283,13.8105,13.8283,19874.0
2015-10-12 14:10:00,15.54,15.56,15.53,15.56,96174.0,13.8283,13.8461,13.8194,13.8461,96174.0
2015-10-12 14:15:00,15.55,15.55,15.52,15.52,81251.0,13.8372,13.8372,13.8105,13.8105,81251.0
2015-10-12 14:20:00,15.53,15.56,15.53,15.55,38971.0,13.8194,13.8461,13.8194,13.8372,38971.0
2015-10-12 14:25:00,15.55,15.56,15.53,15.54,71472.0,13.8372,13.8461,13.8194,13.8283,71472.0
2015-10-12 14:30:00,15.54,15.55,15.52,15.54,89910.0,13.8283,13.8372,13.8105,13.8283,89910.0
2015-10-12 14:35:00,15.55,15.56,15.53,15.54,67842.0,13.8372,13.8461,13.8194,13.8283,67842.0
2015-10-12 14:40:00,15.54,15.55,15.52,15.54,58510.0,13.8283,13.8372,13.8105,13.8283,58510.0
2015-10-12 14:45:00,15.54,15.55,15.51,15.54,156099.0,13.8283,13.8372,13.8016,13.8283,156099.0
2015-10-12 14:50:00,15.54,15.56,15.53,15.55,36701.0,13.8283,13.8461,13.8194,13.8372,36701.0
2015-10-12 14:55:00,15.56,15.56,15.54,15.54,56174.0,13.8461,13.8461,13.8283,13.8283,56174.0
2015-10-12 15:00:00,15.54,15.55,15.52,15.52,60560.0,13.8283,13.8372,13.8105,13.8105,60560.0
2015-10-12 15:05:00,15.53,15.55,15.52,15.54,77113.0,13.8194,13.8372,13.8105,13.8283,77113.0
2015-10-12 15:10:00,15.54,15.56,15.53,15.55,82594.0,13.8283,13.8461,13.8194,13.8372,82594.0
2015-10-12 15:15:00,15.55,15.56,15.54,15.56,93757.0,13.8372,13.8461,13.8283,13.8461,93757.0
2015-10-12 15:20:00,15.56,15.56,15.54,15.55,82874.0,13.8461,13.8461,13.8283,13.8372,82874.0
2015-10-12 15:25:00,15.56,15.56,15.54,15.54,72104.0,13.8461,13.8461,13.8283,13.8283,72104.0
2015-10-12 15:30:00,15.54,15.55,15.54,15.54,21891.0,13.8283,13.8372,13.8283,13.8283,21891.0
2015-10-12 15:35:00,15.54,15.59,15.54,15.57,261200.0,13.8283,13.8728,13.8283,13.855,261200.0
2015-10-12 15:40:00,15.58,15.59,15.56,15.57,162894.0,13.8639,13.8728,13.8461,13.855,162894.0
2015-10-12 15:45:00,15.58,15.58,15.56,15.57,179500.0,13.8639,13.8639,13.8461,13.855,179500.0
2015-10-12 15:50:00,15.57,15.59,15.56,15.57,251317.0,13.855,13.8728,13.8461,13.855,251317.0
2015-10-12 15:55:00,15.57,15.6,15.56,15.6,758889.0,13.855,13.8817,13.8461,13.8817,758889.0
2015-10-13 09:30:00,15.44,15.53,15.33,15.37,372196.0,13.7393,13.8194,13.6414,13.677,372196.0
2015-10-13 09:35:00,15.37,15.38,15.31,15.31,265071.0,13.677,13.6859,13.6236,13.6236,265071.0
2015-10-13 09:40:00,15.32,15.32,15.26,15.31,406690.0,13.6325,13.6325,13.5791,13.6236,406690.0
2015-10-13 09:45:00,15.31,15.33,15.3,15.33,177369.0,13.6236,13.6414,13.6147,13.6414,177369.0
2015-10-13 09:50:00,15.32,15.37,15.32,15.35,501984.0,13.6325,13.677,13.6325,13.6592,501984.0
2015-10-13 09:55:00,15.34,15.35,15.32,15.34,55315.0,13.6503,13.6592,13.6325,13.6503,55315.0
2015-10-13 10:00:00,15.34,15.44,15.33,15.44,221274.0,13.6503,13.7393,13.6414,13.7393,221274.0
2015-10-13 10:05:00,15.44,15.46,15.42,15.45,601940.0,13.7393,13.7571,13.7215,13.7482,601940.0
2015-10-13 10:10:00,15.45,15.49,15.43,15.45,213478.0,13.7482,13.7838,13.7304,13.7482,213478.0
2015-10-13 10:15:00,15.45,15.48,15.43,15.45,130904.0,13.7482,13.7749,13.7304,13.7482,130904.0
2015-10-13 10:20:00,15.46,15.47,15.43,15.44,162082.0,13.7571,13.766,13.7304,13.7393,162082.0
2015-10-13 10:25:00,15.43,15.49,15.43,15.46,191884.0,13.7304,13.7838,13.7304,13.7571,191884.0
2015-10-13 10:30:00,15.46,15.48,15.45,15.46,172709.0,13.7571,13.7749,13.7482,13.7571,172709.0
2015-10-13 10:35:00,15.46,15.47,15.45,15.46,99331.0,13.7571,13.766,13.7482,13.7571,99331.0
2015-10-13 10:40:00,15.47,15.48,15.45,15.47,105069.0,13.766,13.7749,13.7482,13.766,105069.0
2015-10-13 10:45:00,15.47,15.48,15.45,15.45,253981.0,13.766,13.7749,13.7482,13.7482,253981.0
2015-10-13 10:50:00,15.45,15.47,15.43,15.43,122797.0,13.7482,13.766,13.7304,13.7304,122797.0
2015-10-13 10:55:00,15.44,15.45,15.42,15.42,144298.0,13.7393,13.7482,13.7215,13.7215,144298.0
2015-10-13 11:00:00,15.43,15.43,15.39,15.42,131487.0,13.7304,13.7304,13.6948,13.7215,131487.0
2015-10-13 11:05:00,15.42,15.46,15.41,15.45,109599.0,13.7215,13.7571,13.7126,13.7482,109599.0
2015-10-13 11:10:00,15.45,15.46,15.41,15.42,99432.0,13.7482,13.7571,13.7126,13.7215,99432.0
2015-10-13 11:15:00,15.42,15.44,15.4,15.43,129507.0,13.7215,13.7393,13.7037,13.7304,129507.0
2015-10-13 11:20:00,15.44,15.45,15.42,15.42,60802.0,13.7393,13.7482,13.7215,13.7215,60802.0
2015-10-13 11:25:00,15.43,15.43,15.41,15.43,49517.0,13.7304,13.7304,13.7126,13.7304,49517.0
2015-10-13 11:30:00,15.43,15.45,15.42,15.45,78993.0,13.7304,13.7482,13.7215,13.7482,78993.0
2015-10-13 11:35:00,15.44,15.46,15.43,15.46,76581.0,13.7393,13.7571,13.7304,13.7571,76581.0
2015-10-13 11:40:00,15.46,15.46,15.42,15.43,440603.0,13.7571,13.7571,13.7215,13.7304,440603.0
2015-10-13 11:45:00,15.43,15.44,15.41,15.43,148920.0,13.7304,13.7393,13.7126,13.7304,148920.0
2015-10-13 11:50:00,15.42,15.44,15.41,15.44,33478.0,13.7215,13.7393,13.7126,13.7393,33478.0
2015-10-13 11:55:00,15.44,15.44,15.4,15.42,164210.0,13.7393,13.7393,13.7037,13.7215,164210.0
2015-10-13 12:00:00,15.42,15.43,15.4,15.41,106844.0,13.7215,13.7304,13.7037,13.7126,106844.0
2015-10-13 12:05:00,15.41,15.42,15.4,15.41,38345.0,13.7126,13.7215,13.7037,13.7126,38345.0
2015-10-13 12:10:00,15.4,15.41,15.39,15.41,37634.0,13.7037,13.7126,13.6948,13.7126,37634.0
2015-10-13 12:15:00,15.41,15.43,15.4,15.41,79638.0,13.7126,13.7304,13.7037,13.7126,79638.0
2015-10-13 12:20:00,15.41,15.41,15.39,15.4,117819.0,13.7126,13.7126,13.6948,13.7037,117819.0
2015-10-13 12:25:00,15.4,15.4,15.39,15.39,13197.0,13.7037,13.7037,13.6948,13.6948,13197.0
2015-10-13 12:30:00,15.39,15.41,15.39,15.39,69450.0,13.6948,13.7126,13.6948,13.6948,69450.0
2015-10-13 12:35:00,15.4,15.4,15.39,15.39,24370.0,13.7037,13.7037,13.6948,13.6948,24370.0
2015-10-13 12:40:00,15.4,15.4,15.38,15.38,56739.0,13.7037,13.7037,13.6859,13.6859,56739.0
2015-10-13 12:45:00,15.38,15.4,15.38,15.38,102512.0,13.6859,13.7037,13.6859,13.6859,102512.0
2015-10-13 12:50:00,15.38,15.39,15.37,15.38,58794.0,13.6859,13.6948,13.677,13.6859,58794.0
2015-10-13 12:55:00,15.37,15.38,15.33,15.33,65512.0,13.677,13.6859,13.6414,13.6414,65512.0
2015-10-13 13:00:00,15.33,15.34,15.32,15.34,68859.0,13.6414,13.6503,13.6325,13.6503,68859.0
2015-10-13 13:05:00,15.33,15.34,15.32,15.32,49614.0,13.6414,13.6503,13.6325,13.6325,49614.0
2015-10-13 13:10:00,15.32,15.34,15.32,15.33,41716.0,13.6325,13.6503,13.6325,13.6414,41716.0
2015-10-13 13:15:00,15.34,15.37,15.33,15.36,71015.0,13.6503,13.677,13.6414,13.6681,71015.0
2015-10-13 13:20:00,15.37,15.37,15.34,15.34,79513.0,13.677,13.677,13.6503,13.6503,79513.0
2015-10-13 13:25:00,15.34,15.35,15.32,15.35,59422.0,13.6503,13.6592,13.6325,13.6592,59422.0
2015-10-13 13:30:00,15.35,15.35,15.33,15.33,40965.0,13.6592,13.6592,13.6414,13.6414,40965.0
2015-10-13 13:35:00,15.33,15.34,15.3,15.3,124360.0,13.6414,13.6503,13.6147,13.6147,124360.0
2015-10-13 13:40:00,15.31,15.32,15.3,15.3,78177.0,13.6236,13.6325,13.6147,13.6147,78177.0
2015-10-13 13:45:00,15.3,15.32,15.3,15.3,73527.0,13.6147,13.6325,13.6147,13.6147,73527.0
2015-10-13 13:50:00,15.3,15.31,15.3,15.31,73403.0,13.6147,13.6236,13.6147,13.6236,73403.0
2015-10-13 13:55:00,15.31,15.31,15.25,15.26,146140.0,13.6236,13.6236,13.5703,13.5791,146140.0
2015-10-13 14:00:00,15.25,15.27,15.25,15.26,69591.0,13.5703,13.588,13.5703,13.5791,69591.0
2015-10-13 14:05:00,15.27,15.27,15.24,15.25,84472.0,13.588,13.588,13.5614,13.5703,84472.0
2015-10-13 14:10:00,15.25,15.27,15.25,15.26,48631.0,13.5703,13.588,13.5703,13.5791,48631.0
2015-10-13 14:15:00,15.27,15.27,15.26,15.27,57255.0,13.588,13.588,13.5791,13.588,57255.0
2015-10-13 14:20:00,15.27,15.28,15.24,15.24,98722.0,13.588,13.5969,13.5614,13.5614,98722.0
2015-10-13 14:25:00,15.24,15.25,15.2,15.21,121899.0,13.5614,13.5703,13.5258,13.5347,121899.0
2015-10-13 14:30:00,15.21,15.22,15.2,15.2,227451.0,13.5347,13.5436,13.5258,13.5258,227451.0
2015-10-13 14:35:00,15.21,15.23,15.2,15.23,95726.0,13.5347,13.5525,13.5258,13.5525,95726.0
2015-10-13 14:40:00,15.23,15.23,15.2,15.22,82906.0,13.5525,13.5525,13.5258,13.5436,82906.0
2015-10-13 14:45:00,15.21,15.24,15.21,15.22,99876.0,13.5347,13.5614,13.5347,13.5436,99876.0
2015-10-13 14:50:00,15.23,15.23,15.21,15.21,70976.0,13.5525,13.5525,13.5347,13.5347,70976.0
2015-10-13 14:55:00,15.21,15.24,15.21,15.23,141816.0,13.5347,13.5614,13.5347,13.5525,141816.0
2015-10-13 15:00:00,15.24,15.24,15.21,15.21,90749.0,13.5614,13.5614,13.5347,13.5347,90749.0
2015-10-13 15:05:00,15.21,15.22,15.19,15.22,167311.0,13.5347,13.5436,13.5169,13.5436,167311.0
2015-10-13 15:10:00,15.22,15.23,15.2,15.2,121854.0,13.5436,13.5525,13.5258,13.5258,121854.0
2015-10-13 15:15:00,15.2,15.21,15.19,15.2,94331.0,13.5258,13.5347,13.5169,13.5258,94331.0
2015-10-13 15:20:00,15.19,15.2,15.17,15.17,99992.0,13.5169,13.5258,13.4991,13.4991,99992.0
2015-10-13 15:25:00,15.17,15.22,15.16,15.22,229144.0,13.4991,13.5436,13.4902,13.5436,229144.0
2015-10-13 15:30:00,15.21,15.24,15.2,15.2,349966.0,13.5347,13.5614,13.5258,13.5258,349966.0
2015-10-13 15:35:00,15.2,15.21,15.16,15.19,233651.0,13.5258,13.5347,13.4902,13.5169,233651.0
2015-10-13 15:40:00,15.18,15.21,15.17,15.2,444050.0,13.508,13.5347,13.4991,13.5258,444050.0
2015-10-13 15:45:00,15.2,15.21,15.18,15.19,457136.0,13.5258,13.5347,13.508,13.5169,457136.0
2015-10-13 15:50:00,15.18,15.19,15.15,15.16,464758.0,13.508,13.5169,13.4813,13.4902,464758.0
2015-10-13 15:55:00,15.16,15.17,15.13,15.15,985331.0,13.4902,13.4991,13.4635,13.4813,985331.0
2015-10-14 09:30:00,15.21,15.22,15.13,15.15,416339.0,13.5347,13.5436,13.4635,13.4813,416339.0
2015-10-14 09:35:00,15.16,15.17,15.08,15.09,636660.0,13.4902,13.4991,13.419,13.4279,636660.0
2015-10-14 09:40:00,15.09,15.17,15.07,15.15,640333.0,13.4279,13.4991,13.4101,13.4813,640333.0
2015-10-14 09:45:00,15.14,15.25,15.14,15.2,552233.0,13.4724,13.5703,13.4724,13.5258,552233.0
2015-10-14 09:50:00,15.2,15.24,15.18,15.2,733580.0,13.5258,13.5614,13.508,13.5258,733580.0
2015-10-14 09:55:00,15.21,15.27,15.2,15.26,225178.0,13.5347,13.588,13.5258,13.5791,225178.0
2015-10-14 10:00:00,15.27,15.28,15.24,15.26,335628.0,13.588,13.5969,13.5614,13.5791,335628.0
2015-10-14 10:05:00,15.26,15.3,15.25,15.28,555269.0,13.5791,13.6147,13.5703,13.5969,555269.0
2015-10-14 10:10:00,15.28,15.3,15.27,15.28,676209.0,13.5969,13.6147,13.588,13.5969,676209.0
2015-10-14 10:15:00,15.27,15.27,15.23,15.23,209632.0,13.588,13.588,13.5525,13.5525,209632.0
2015-10-14 10:20:00,15.23,15.25,15.22,15.24,75222.0,13.5525,13.5703,13.5436,13.5614,75222.0
2015-10-14 10:25:00,15.25,15.27,15.24,15.26,201542.0,13.5703,13.588,13.5614,13.5791,201542.0
2015-10-14 10:30:00,15.25,15.3,15.23,15.29,126611.0,13.5703,13.6147,13.5525,13.6058,126611.0
2015-10-14 10:35:00,15.3,15.3,15.25,15.27,198761.0,13.6147,13.6147,13.5703,13.588,198761.0
2015-10-14 10:40:00,15.26,15.27,15.24,15.26,128725.0,13.5791,13.588,13.5614,13.5791,128725.0
2015-10-14 10:45:00,15.26,15.27,15.21,15.22,152011.0,13.5791,13.588,13.5347,13.5436,152011.0
2015-10-14 10:50:00,15.22,15.22,15.2,15.2,87419.0,13.5436,13.5436,13.5258,13.5258,87419.0
2015-10-14 10:55:00,15.2,15.24,15.2,15.23,168079.0,13.5258,13.5614,13.5258,13.5525,168079.0
2015-10-14 11:00:00,15.23,15.26,15.2,15.26,355158.0,13.5525,13.5791,13.5258,13.5791,355158.0
2015-10-14 11:05:00,15.25,15.27,15.24,15.25,100156.0,13.5703,13.588,13.5614,13.5703,100156.0
2015-10-14 11:10:00,15.25,15.26,15.23,15.25,97390.0,13.5703,13.5791,13.5525,13.5703,97390.0
2015-10-14 11:15:00,15.25,15.26,15.23,15.23,102857.0,13.5703,13.5791,13.5525,13.5525,102857.0
2015-10-14 11:20:00,15.23,15.26,15.23,15.25,439000.0,13.5525,13.5791,13.5525,13.5703,439000.0
2015-10-14 11:25:00,15.24,15.25,15.22,15.23,269082.0,13.5614,13.5703,13.5436,13.5525,269082.0
2015-10-14 11:30:00,15.24,15.27,15.23,15.26,71964.0,13.5614,13.588,13.5525,13.5791,71964.0
2015-10-14 11:35:00,15.27,15.32,15.24,15.32,135531.0,13.588,13.6325,13.5614,13.6325,135531.0
2015-10-14 11:40:00,15.32,15.36,15.3,15.36,270076.0,13.6325,13.6681,13.6147,13.6681,270076.0
2015-10-14 11:45:00,15.36,15.38,15.32,15.33,467410.0,13.6681,13.6859,13.6325,13.6414,467410.0
2015-10-14 11:50:00,15.33,15.4,15.32,15.37,326427.0,13.6414,13.7037,13.6325,13.677,326427.0
2015-10-14 11:55:00,15.37,15.39,15.35,15.38,420924.0,13.677,13.6948,13.6592,13.6859,420924.0
2015-10-14 12:00:00,15.38,15.38,15.35,15.36,151358.0,13.6859,13.6859,13.6592,13.6681,151358.0
2015-10-14 12:05:00,15.36,15.37,15.34,15.35,89070.0,13.6681,13.677,13.6503,13.6592,89070.0
2015-10-14 12:10:00,15.36,15.37,15.34,15.35,189750.0,13.6681,13.677,13.6503,13.6592,189750.0
2015-10-14 12:15:00,15.35,15.39,15.34,15.39,234473.0,13.6592,13.6948,13.6503,13.6948,234473.0
2015-10-14 12:20:00,15.39,15.45,15.38,15.45,141958.0,13.6948,13.7482,13.6859,13.7482,141958.0
2015-10-14 12:25:00,15.44,15.45,15.42,15.43,229073.0,13.7393,13.7482,13.7215,13.7304,229073.0
2015-10-14 12:30:00,15.43,15.43,15.4,15.41,142965.0,13.7304,13.7304,13.7037,13.7126,142965.0
2015-10-14 12:35:00,15.41,15.44,15.38,15.43,127441.0,13.7126,13.7393,13.6859,13.7304,127441.0
2015-10-14 12:40:00,15.43,15.47,15.42,15.46,172637.0,13.7304,13.766,13.7215,13.7571,172637.0
2015-10-14 12:45:00,15.45,15.46,15.44,15.45,289654.0,13.7482,13.7571,13.7393,13.7482,289654.0
2015-10-14 12:50:00,15.45,15.48,15.44,15.47,226029.0,13.7482,13.7749,13.7393,13.766,226029.0
2015-10-14 12:55:00,15.46,15.51,15.44,15.45,324876.0,13.7571,13.8016,13.7393,13.7482,324876.0
2015-10-14 13:00:00,15.46,15.46,15.44,15.45,93078.0,13.7571,13.7571,13.7393,13.7482,93078.0
2015-10-14 13:05:00,15.44,15.45,15.43,15.44,336847.0,13.7393,13.7482,13.7304,13.7393,336847.0
2015-10-14 13:10:00,15.44,15.47,15.43,15.46,284030.0,13.7393,13.766,13.7304,13.7571,284030.0
2015-10-14 13:15:00,15.46,15.48,15.44,15.45,153047.0,13.7571,13.7749,13.7393,13.7482,153047.0
2015-10-14 13:20:00,15.44,15.46,15.41,15.41,132988.0,13.7393,13.7571,13.7126,13.7126,132988.0
2015-10-14 13:25:00,15.41,15.42,15.37,15.39,183494.0,13.7126,13.7215,13.677,13.6948,183494.0
2015-10-14 13:30:00,15.39,15.4,15.35,15.4,125701.0,13.6948,13.7037,13.6592,13.7037,125701.0
2015-10-14 13:35:00,15.4,15.41,15.37,15.38,152285.0,13.7037,13.7126,13.677,13.6859,152285.0
2015-10-14 13:40:00,15.38,15.39,15.36,15.36,137576.0,13.6859,13.6948,13.6681,13.6681,137576.0
2015-10-14 13:45:00,15.36,15.37,15.35,15.36,44803.0,13.6681,13.677,13.6592,13.6681,44803.0
2015-10-14 13:50:00,15.35,15.36,15.33,15.35,264943.0,13.6592,13.6681,13.6414,13.6592,264943.0
2015-10-14 13:55:00,15.34,15.34,15.32,15.34,127969.0,13.6503,13.6503,13.6325,13.6503,127969.0
2015-10-14 14:00:00,15.34,15.38,15.32,15.34,212413.0,13.6503,13.6859,13.6325,13.6503,212413.0
2015-10-14 14:05:00,15.34,15.34,15.29,15.31,188127.0,13.6503,13.6503,13.6058,13.6236,188127.0
2015-10-14 14:10:00,15.3,15.34,15.29,15.34,129425.0,13.6147,13.6503,13.6058,13.6503,129425.0
2015-10-14 14:15:00,15.33,15.34,15.32,15.33,187524.0,13.6414,13.6503,13.6325,13.6414,187524.0
2015-10-14 14:20:00,15.32,15.35,15.32,15.32,86252.0,13.6325,13.6592,13.6325,13.6325,86252.0
2015-10-14 14:25:00,15.33,15.34,15.3,15.31,576431.0,13.6414,13.6503,13.6147,13.6236,576431.0
2015-10-14 14:30:00,15.31,15.32,15.29,15.29,141087.0,13.6236,13.6325,13.6058,13.6058,141087.0
2015-10-14 14:35:00,15.29,15.32,15.28,15.32,123379.0,13.6058,13.6325,13.5969,13.6325,123379.0
2015-10-14 14:40:00,15.33,15.34,15.3,15.3,99473.0,13.6414,13.6503,13.6147,13.6147,99473.0
2015-10-14 14:45:00,15.3,15.32,15.29,15.31,155923.0,13.6147,13.6325,13.6058,13.6236,155923.0
2015-10-14 14:50:00,15.31,15.32,15.3,15.31,115961.0,13.6236,13.6325,13.6147,13.6236,115961.0
2015-10-14 14:55:00,15.31,15.32,15.31,15.32,105257.0,13.6236,13.6325,13.6236,13.6325,105257.0
2015-10-14 15:00:00,15.32,15.33,15.3,15.33,168748.0,13.6325,13.6414,13.6147,13.6414,168748.0
2015-10-14 15:05:00,15.33,15.33,15.3,15.33,156253.0,13.6414,13.6414,13.6147,13.6414,156253.0
2015-10-14 15:10:00,15.32,15.35,15.32,15.33,124462.0,13.6325,13.6592,13.6325,13.6414,124462.0
2015-10-14 15:15:00,15.33,15.34,15.31,15.34,138135.0,13.6414,13.6503,13.6236,13.6503,138135.0
2015-10-14 15:20:00,15.34,15.35,15.33,15.34,145238.0,13.6503,13.6592,13.6414,13.6503,145238.0
2015-10-14 15:25:00,15.35,15.45,15.33,15.45,642086.0,13.6592,13.7482,13.6414,13.7482,642086.0
2015-10-14 15:30:00,15.46,15.51,15.45,15.48,412249.0,13.7571,13.8016,13.7482,13.7749,412249.0
2015-10-14 15:35:00,15.48,15.49,15.44,15.44,540204.0,13.7749,13.7838,13.7393,13.7393,540204.0
2015-10-14 15:40:00,15.44,15.48,15.42,15.45,285588.0,13.7393,13.7749,13.7215,13.7482,285588.0
2015-10-14 15:45:00,15.45,15.47,15.44,15.46,254243.0,13.7482,13.766,13.7393,13.7571,254243.0
2015-10-14 15:50:00,15.46,15.46,15.42,15.43,444998.0,13.7571,13.7571,13.7215,13.7304,444998.0
2015-10-14 15:55:00,15.43,15.44,15.42,15.44,584131.0,13.7304,13.7393,13.7215,13.7393,584131.0
2015-10-15 09:30:00,15.6,15.66,15.53,15.53,625608.0,13.8817,13.9351,13.8194,13.8194,625608.0
2015-10-15 09:35:00,15.54,15.55,15.44,15.45,351470.0,13.8283,13.8372,13.7393,13.7482,351470.0
2015-10-15 09:40:00,15.46,15.53,15.4,15.51,472222.0,13.7571,13.8194,13.7037,13.8016,472222.0
2015-10-15 09:45:00,15.52,15.53,15.45,15.46,232405.0,13.8105,13.8194,13.7482,13.7571,232405.0
2015-10-15 09:50:00,15.47,15.55,15.47,15.53,210599.0,13.766,13.8372,13.766,13.8194,210599.0
2015-10-15 09:55:00,15.53,15.62,15.51,15.62,532462.0,13.8194,13.8995,13.8016,13.8995,532462.0
2015-10-15 10:00:00,15.61,15.68,15.59,15.59,391983.0,13.8906,13.9529,13.8728,13.8728,391983.0
2015-10-15 10:05:00,15.6,15.62,15.56,15.57,304069.0,13.8817,13.8995,13.8461,13.855,304069.0
2015-10-15 10:10:00,15.58,15.59,15.53,15.57,162670.0,13.8639,13.8728,13.8194,13.855,162670.0
2015-10-15 10:15:00,15.57,15.61,15.54,15.61,457392.0,13.855,13.8906,13.8283,13.8906,457392.0
2015-10-15 10:20:00,15.61,15.68,15.61,15.67,587065.0,13.8906,13.9529,13.8906,13.944,587065.0
2015-10-15 10:25:00,15.67,15.73,15.66,15.72,704906.0,13.944,13.9974,13.9351,13.9885,704906.0
2015-10-15 10:30:00,15.71,15.71,15.64,15.68,404156.0,13.9796,13.9796,13.9173,13.9529,404156.0
2015-10-15 10:35:00,15.68,15.73,15.68,15.71,506919.0,13.9529,13.9974,13.9529,13.9796,506919.0
2015-10-15 10:40:00,15.71,15.79,15.69,15.76,771373.0,13.9796,14.0508,13.9618,14.0241,771373.0
2015-10-15 10:45:00,15.76,15.82,15.7,15.82,717738.0,14.0241,14.0775,13.9707,14.0775,717738.0
2015-10-15 10:50:00,15.82,15.84,15.76,15.79,498027.0,14.0775,14.0953,14.0241,14.0508,498027.0
2015-10-15 10:55:00,15.8,15.83,15.79,15.82,178628.0,14.0597,14.0864,14.0508,14.0775,178628.0
2015-10-15 11:00:00,15.82,15.83,15.77,15.82,176918.0,14.0775,14.0864,14.033,14.0775,176918.0
2015-10-15 11:05:00,15.83,15.87,15.8,15.86,440792.0,14.0864,14.122,14.0597,14.1131,440792.0
2015-10-15 11:10:00,15.87,15.9,15.81,15.82,565007.0,14.122,14.1487,14.0686,14.0775,565007.0
2015-10-15 11:15:00,15.81,15.82,15.72,15.74,513314.0,14.0686,14.0775,13.9885,14.0063,513314.0
2015-10-15 11:20:00,15.74,15.77,15.72,15.75,253719.0,14.0063,14.033,13.9885,14.0152,253719.0
2015-10-15 11:25:00,15.75,15.78,15.74,15.76,212235.0,14.0152,14.0419,14.0063,14.0241,212235.0
2015-10-15 11:30:00,15.75,15.76,15.71,15.72,327762.0,14.0152,14.0241,13.9796,13.9885,327762.0
2015-10-15 11:35:00,15.73,15.76,15.67,15.67,275790.0,13.9974,14.0241,13.944,13.944,275790.0
2015-10-15 11:40:00,15.68,15.68,15.63,15.64,227424.0,13.9529,13.9529,13.9084,13.9173,227424.0
2015-10-15 11:45:00,15.63,15.67,15.61,15.65,257583.0,13.9084,13.944,13.8906,13.9262,257583.0
2015-10-15 11:50:00,15.65,15.65,15.62,15.65,143547.0,13.9262,13.9262,13.8995,13.9262,143547.0
2015-10-15 11:55:00,15.65,15.66,15.62,15.65,140502.0,13.9262,13.9351,13.8995,13.9262,140502.0
2015-10-15 12:00:00,15.65,15.7,15.64,15.67,504332.0,13.9262,13.9707,13.9173,13.944,504332.0
2015-10-15 12:05:00,15.67,15.7,15.66,15.69,175475.0,13.944,13.9707,13.9351,13.9618,175475.0
2015-10-15 12:10:00,15.68,15.7,15.66,15.66,120764.0,13.9529,13.9707,13.9351,13.9351,120764.0
2015-10-15 12:15:00,15.67,15.71,15.65,15.7,218961.0,13.944,13.9796,13.9262,13.9707,218961.0
2015-10-15 12:20:00,15.7,15.7,15.67,15.68,101705.0,13.9707,13.9707,13.944,13.9529,101705.0
2015-10-15 12:25:00,15.69,15.69,15.66,15.69,76873.0,13.9618,13.9618,13.9351,13.9618,76873.0
2015-10-15 12:30:00,15.68,15.69,15.67,15.68,81376.0,13.9529,13.9618,13.944,13.9529,81376.0
2015-10-15 12:35:00,15.68,15.7,15.67,15.69,170260.0,13.9529,13.9707,13.944,13.9618,170260.0
2015-10-15 12:40:00,15.69,15.72,15.66,15.7,110927.0,13.9618,13.9885,13.9351,13.9707,110927.0
2015-10-15 12:45:00,15.71,15.71,15.67,15.69,76867.0,13.9796,13.9796,13.944,13.9618,76867.0
2015-10-15 12:50:00,15.69,15.7,15.68,15.7,107440.0,13.9618,13.9707,13.9529,13.9707,107440.0
2015-10-15 12:55:00,15.7,15.72,15.68,15.68,145635.0,13.9707,13.9885,13.9529,13.9529,145635.0
2015-10-15 13:00:00,15.68,15.71,15.68,15.69,55795.0,13.9529,13.9796,13.9529,13.9618,55795.0
2015-10-15 13:05:00,15.7,15.73,15.69,15.73,136398.0,13.9707,13.9974,13.9618,13.9974,136398.0
2015-10-15 13:10:00,15.73,15.74,15.72,15.73,73404.0,13.9974,14.0063,13.9885,13.9974,73404.0
2015-10-15 13:15:00,15.73,15.74,15.69,15.7,116698.0,13.9974,14.0063,13.9618,13.9707,116698.0
2015-10-15 13:20:00,15.7,15.72,15.68,15.7,66637.0,13.9707,13.9885,13.9529,13.9707,66637.0
2015-10-15 13:25:00,15.7,15.71,15.69,15.7,52476.0,13.9707,13.9796,13.9618,13.9707,52476.0
2015-10-15 13:30:00,15.7,15.7,15.69,15.7,26482.0,13.9707,13.9707,13.9618,13.9707,26482.0
2015-10-15 13:35:00,15.7,15.73,15.69,15.72,82794.0,13.9707,13.9974,13.9618,13.9885,82794.0
2015-10-15 13:40:00,15.72,15.73,15.7,15.72,121310.0,13.9885,13.9974,13.9707,13.9885,121310.0
2015-10-15 13:45:00,15.72,15.74,15.72,15.73,106967.0,13.9885,14.0063,13.9885,13.9974,106967.0
2015-10-15 13:50:00,15.73,15.73,15.71,15.73,37412.0,13.9974,13.9974,13.9796,13.9974,37412.0
2015-10-15 13:55:00,15.73,15.75,15.71,15.71,127814.0,13.9974,14.0152,13.9796,13.9796,127814.0
2015-10-15 14:00:00,15.71,15.74,15.71,15.72,55124.0,13.9796,14.0063,13.9796,13.9885,55124.0
2015-10-15 14:05:00,15.72,15.73,15.68,15.69,146938.0,13.9885,13.9974,13.9529,13.9618,146938.0
2015-10-15 14:10:00,15.69,15.72,15.68,15.7,97149.0,13.9618,13.9885,13.9529,13.9707,97149.0
2015-10-15 14:15:00,15.71,15.73,15.7,15.72,51270.0,13.9796,13.9974,13.9707,13.9885,51270.0
2015-10-15 14:20:00,15.72,15.73,15.7,15.72,56988.0,13.9885,13.9974,13.9707,13.9885,56988.0
2015-10-15 14:25:00,15.72,15.73,15.7,15.72,32532.0,13.9885,13.9974,13.9707,13.9885,32532.0
2015-10-15 14:30:00,15.72,15.72,15.7,15.72,45797.0,13.9885,13.9885,13.9707,13.9885,45797.0
2015-10-15 14:35:00,15.72,15.74,15.71,15.72,92946.0,13.9885,14.0063,13.9796,13.9885,92946.0
2015-10-15 14:40:00,15.72,15.74,15.71,15.72,50095.0,13.9885,14.0063,13.9796,13.9885,50095.0
2015-10-15 14:45:00,15.72,15.73,15.69,15.72,81763.0,13.9885,13.9974,13.9618,13.9885,81763.0
2015-10-15 14:50:00,15.72,15.78,15.71,15.76,369183.0,13.9885,14.0419,13.9796,14.0241,369183.0
2015-10-15 14:55:00,15.77,15.77,15.75,15.75,200235.0,14.033,14.033,14.0152,14.0152,200235.0
2015-10-15 15:00:00,15.75,15.76,15.74,15.75,188661.0,14.0152,14.0241,14.0063,14.0152,188661.0
2015-10-15 15:05:00,15.75,15.75,15.7,15.71,472818.0,14.0152,14.0152,13.9707,13.9796,472818.0
2015-10-15 15:10:00,15.7,15.71,15.69,15.7,104664.0,13.9707,13.9796,13.9618,13.9707,104664.0
2015-10-15 15:15:00,15.69,15.71,15.69,15.7,580537.0,13.9618,13.9796,13.9618,13.9707,580537.0
2015-10-15 15:20:00,15.71,15.76,15.7,15.74,483702.0,13.9796,14.0241,13.9707,14.0063,483702.0
2015-10-15 15:25:00,15.75,15.75,15.71,15.73,496540.0,14.0152,14.0152,13.9796,13.9974,496540.0
2015-10-15 15:30:00,15.73,15.73,15.68,15.69,203046.0,13.9974,13.9974,13.9529,13.9618,203046.0
2015-10-15 15:35:00,15.69,15.7,15.68,15.69,188800.0,13.9618,13.9707,13.9529,13.9618,188800.0
2015-10-15 15:40:00,15.7,15.7,15.68,15.7,250948.0,13.9707,13.9707,13.9529,13.9707,250948.0
2015-10-15 15:45:00,15.7,15.7,15.69,15.7,184002.0,13.9707,13.9707,13.9618,13.9707,184002.0
2015-10-15 15:50:00,15.7,15.74,15.7,15.73,825840.0,13.9707,14.0063,13.9707,13.9974,825840.0
2015-10-15 15:55:00,15.73,15.74,15.69,15.71,1883269.0,13.9974,14.0063,13.9618,13.9796,1883269.0
2015-10-16 09:30:00,15.75,15.77,15.65,15.75,874057.0,14.0152,14.033,13.9262,14.0152,874057.0
2015-10-16 09:35:00,15.75,15.75,15.67,15.68,329031.0,14.0152,14.0152,13.944,13.9529,329031.0
2015-10-16 09:40:00,15.69,15.69,15.62,15.65,292305.0,13.9618,13.9618,13.8995,13.9262,292305.0
2015-10-16 09:45:00,15.64,15.65,15.58,15.63,958241.0,13.9173,13.9262,13.8639,13.9084,958241.0
2015-10-16 09:50:00,15.62,15.7,15.62,15.67,398940.0,13.8995,13.9707,13.8995,13.944,398940.0
2015-10-16 09:55:00,15.67,15.69,15.63,15.68,416032.0,13.944,13.9618,13.9084,13.9529,416032.0
2015-10-16 10:00:00,15.68,15.74,15.68,15.7,254485.0,13.9529,14.0063,13.9529,13.9707,254485.0
2015-10-16 10:05:00,15.7,15.73,15.69,15.72,103644.0,13.9707,13.9974,13.9618,13.9885,103644.0
2015-10-16 10:10:00,15.73,15.77,15.72,15.77,103394.0,13.9974,14.033,13.9885,14.033,103394.0
2015-10-16 10:15:00,15.77,15.78,15.74,15.74,128780.0,14.033,14.0419,14.0063,14.0063,128780.0
2015-10-16 10:20:00,15.74,15.78,15.74,15.77,79822.0,14.0063,14.0419,14.0063,14.033,79822.0
2015-10-16 10:25:00,15.77,15.79,15.74,15.79,214690.0,14.033,14.0508,14.0063,14.0508,214690.0
2015-10-16 10:30:00,15.79,15.81,15.77,15.77,141304.0,14.0508,14.0686,14.033,14.033,141304.0
2015-10-16 10:35:00,15.78,15.84,15.77,15.84,165243.0,14.0419,14.0953,14.033,14.0953,165243.0
2015-10-16 10:40:00,15.84,15.86,15.83,15.84,171297.0,14.0953,14.1131,14.0864,14.0953,171297.0
2015-10-16 10:45:00,15.85,15.88,15.85,15.86,87376.0,14.1042,14.1309,14.1042,14.1131,87376.0
2015-10-16 10:50:00,15.87,15.88,15.84,15.86,145480.0,14.122,14.1309,14.0953,14.1131,145480.0
2015-10-16 10:55:00,15.87,15.88,15.85,15.86,82120.0,14.122,14.1309,14.1042,14.1131,82120.0
2015-10-16 11:00:00,15.86,15.87,15.84,15.85,76005.0,14.1131,14.122,14.0953,14.1042,76005.0
2015-10-16 11:05:00,15.85,15.87,15.84,15.87,52493.0,14.1042,14.122,14.0953,14.122,52493.0
2015-10-16 11:10:00,15.87,15.87,15.83,15.85,74241.0,14.122,14.122,14.0864,14.1042,74241.0
2015-10-16 11:15:00,15.85,15.86,15.83,15.85,105512.0,14.1042,14.1131,14.0864,14.1042,105512.0
2015-10-16 11:20:00,15.85,15.87,15.84,15.87,73307.0,14.1042,14.122,14.0953,14.122,73307.0
2015-10-16 11:25:00,15.87,15.89,15.86,15.88,335658.0,14.122,14.1398,14.1131,14.1309,335658.0
2015-10-16 11:30:00,15.89,15.95,15.89,15.94,331185.0,14.1398,14.1931,14.1398,14.1842,331185.0
2015-10-16 11:35:00,15.93,15.95,15.91,15.94,233253.0,14.1754,14.1931,14.1576,14.1842,233253.0
2015-10-16 11:40:00,15.95,15.95,15.91,15.94,129338.0,14.1931,14.1931,14.1576,14.1842,129338.0
2015-10-16 11:45:00,15.94,15.98,15.93,15.97,365514.0,14.1842,14.2198,14.1754,14.2109,365514.0
2015-10-16 11:50:00,15.97,15.99,15.96,15.98,263478.0,14.2109,14.2287,14.202,14.2198,263478.0
2015-10-16 11:55:00,15.98,16.0,15.98,15.99,158549.0,14.2198,14.2376,14.2198,14.2287,158549.0
2015-10-16 12:00:00,15.99,16.0,15.98,15.99,319753.0,14.2287,14.2376,14.2198,14.2287,319753.0
2015-10-16 12:05:00,15.99,16.01,15.97,15.97,207059.0,14.2287,14.2465,14.2109,14.2109,207059.0
2015-10-16 12:10:00,15.97,15.98,15.95,15.97,62060.0,14.2109,14.2198,14.1931,14.2109,62060.0
2015-10-16 12:15:00,15.97,15.99,15.96,15.99,49858.0,14.2109,14.2287,14.202,14.2287,49858.0
2015-10-16 12:20:00,15.99,15.99,15.97,15.98,62241.0,14.2287,14.2287,14.2109,14.2198,62241.0
2015-10-16 12:25:00,15.98,15.98,15.95,15.96,138804.0,14.2198,14.2198,14.1931,14.202,138804.0
2015-10-16 12:30:00,15.95,15.97,15.93,15.94,66456.0,14.1931,14.2109,14.1754,14.1842,66456.0
2015-10-16 12:35:00,15.94,15.96,15.94,15.96,84637.0,14.1842,14.202,14.1842,14.202,84637.0
2015-10-16 12:40:00,15.96,15.96,15.94,15.95,98492.0,14.202,14.202,14.1842,14.1931,98492.0
2015-10-16 12:45:00,15.95,15.95,15.89,15.9,86130.0,14.1931,14.1931,14.1398,14.1487,86130.0
2015-10-16 12:50:00,15.9,15.93,15.89,15.9,125256.0,14.1487,14.1754,14.1398,14.1487,125256.0
2015-10-16 12:55:00,15.9,15.92,15.89,15.9,74277.0,14.1487,14.1665,14.1398,14.1487,74277.0
2015-10-16 13:00:00,15.9,15.9,15.86,15.88,133115.0,14.1487,14.1487,14.1131,14.1309,133115.0
2015-10-16 13:05:00,15.88,15.88,15.85,15.86,108834.0,14.1309,14.1309,14.1042,14.1131,108834.0
2015-10-16 13:10:00,15.86,15.89,15.86,15.88,78359.0,14.1131,14.1398,14.1131,14.1309,78359.0
2015-10-16 13:15:00,15.88,15.9,15.88,15.89,54079.0,14.1309,14.1487,14.1309,14.1398,54079.0
2015-10-16 13:20:00,15.9,15.9,15.87,15.88,83350.0,14.1487,14.1487,14.122,14.1309,83350.0
2015-10-16 13:25:00,15.89,15.89,15.86,15.86,22805.0,14.1398,14.1398,14.1131,14.1131,22805.0
2015-10-16 13:30:00,15.87,15.89,15.86,15.88,41836.0,14.122,14.1398,14.1131,14.1309,41836.0
2015-10-16 13:35:00,15.88,15.9,15.87,15.87,56806.0,14.1309,14.1487,14.122,14.122,56806.0
2015-10-16 13:40:00,15.87,15.88,15.85,15.85,20104.0,14.122,14.1309,14.1042,14.1042,20104.0
2015-10-16 13:45:00,15.85,15.87,15.84,15.84,63424.0,14.1042,14.122,14.0953,14.0953,63424.0
2015-10-16 13:50:00,15.84,15.86,15.84,15.84,61719.0,14.0953,14.1131,14.0953,14.0953,61719.0
2015-10-16 13:55:00,15.84,15.85,15.82,15.83,61360.0,14.0953,14.1042,14.0775,14.0864,61360.0
2015-10-16 14:00:00,15.84,15.84,15.8,15.82,48223.0,14.0953,14.0953,14.0597,14.0775,48223.0
2015-10-16 14:05:00,15.81,15.82,15.8,15.81,44212.0,14.0686,14.0775,14.0597,14.0686,44212.0
2015-10-16 14:10:00,15.81,15.84,15.8,15.84,47008.0,14.0686,14.0953,14.0597,14.0953,47008.0
2015-10-16 14:15:00,15.84,15.84,15.81,15.83,55889.0,14.0953,14.0953,14.0686,14.0864,55889.0
2015-10-16 14:20:00,15.82,15.83,15.8,15.83,39437.0,14.0775,14.0864,14.0597,14.0864,39437.0
2015-10-16 14:25:00,15.83,15.84,15.81,15.83,80052.0,14.0864,14.0953,14.0686,14.0864,80052.0
2015-10-16 14:30:00,15.83,15.84,15.81,15.83,49341.0,14.0864,14.0953,14.0686,14.0864,49341.0
2015-10-16 14:35:00,15.84,15.86,15.83,15.86,54554.0,14.0953,14.1131,14.0864,14.1131,54554.0
2015-10-16 14:40:00,15.85,15.87,15.84,15.85,161824.0,14.1042,14.122,14.0953,14.1042,161824.0
2015-10-16 14:45:00,15.86,15.86,15.82,15.83,65928.0,14.1131,14.1131,14.0775,14.0864,65928.0
2015-10-16 14:50:00,15.83,15.87,15.83,15.85,85346.0,14.0864,14.122,14.0864,14.1042,85346.0
2015-10-16 14:55:00,15.85,15.86,15.83,15.83,45266.0,14.1042,14.1131,14.0864,14.0864,45266.0
2015-10-16 15:00:00,15.84,15.85,15.83,15.84,57714.0,14.0953,14.1042,14.0864,14.0953,57714.0
2015-10-16 15:05:00,15.83,15.85,15.83,15.85,55050.0,14.0864,14.1042,14.0864,14.1042,55050.0
2015-10-16 15:10:00,15.84,15.85,15.83,15.83,39078.0,14.0953,14.1042,14.0864,14.0864,39078.0
2015-10-16 15:15:00,15.83,15.85,15.82,15.84,103409.0,14.0864,14.1042,14.0775,14.0953,103409.0
2015-10-16 15:20:00,15.84,15.85,15.83,15.85,64481.0,14.0953,14.1042,14.0864,14.1042,64481.0
2015-10-16 15:25:00,15.84,15.85,15.83,15.84,75092.0,14.0953,14.1042,14.0864,14.0953,75092.0
2015-10-16 15:30:00,15.84,15.86,15.83,15.85,79090.0,14.0953,14.1131,14.0864,14.1042,79090.0
2015-10-16 15:35:00,15.85,15.87,15.84,15.87,120914.0,14.1042,14.122,14.0953,14.122,120914.0
2015-10-16 15:40:00,15.87,15.87,15.85,15.86,106971.0,14.122,14.122,14.1042,14.1131,106971.0
2015-10-16 15:45:00,15.86,15.86,15.85,15.86,94977.0,14.1131,14.1131,14.1042,14.1131,94977.0
2015-10-16 15:50:00,15.86,15.86,15.84,15.84,223388.0,14.1131,14.1131,14.0953,14.0953,223388.0
2015-10-16 15:55:00,15.85,15.86,15.83,15.84,556169.0,14.1042,14.1131,14.0864,14.0953,556169.0
2015-10-19 09:30:00,16.0,16.0,15.64,15.92,359934.0,14.2376,14.2376,13.9173,14.1665,359934.0
2015-10-19 09:35:00,15.93,15.95,15.87,15.88,320469.0,14.1754,14.1931,14.122,14.1309,320469.0
2015-10-19 09:40:00,15.87,15.93,15.86,15.93,378915.0,14.122,14.1754,14.1131,14.1754,378915.0
2015-10-19 09:45:00,15.92,15.98,15.91,15.96,308709.0,14.1665,14.2198,14.1576,14.202,308709.0
2015-10-19 09:50:00,15.96,16.03,15.95,16.01,519098.0,14.202,14.2643,14.1931,14.2465,519098.0
2015-10-19 09:55:00,16.0,16.04,15.99,16.0,380028.0,14.2376,14.2732,14.2287,14.2376,380028.0
2015-10-19 10:00:00,16.01,16.05,16.0,16.03,398272.0,14.2465,14.2821,14.2376,14.2643,398272.0
2015-10-19 10:05:00,16.03,16.03,15.99,16.0,77880.0,14.2643,14.2643,14.2287,14.2376,77880.0
2015-10-19 10:10:00,16.0,16.02,15.98,16.0,212919.0,14.2376,14.2554,14.2198,14.2376,212919.0
2015-10-19 10:15:00,16.01,16.02,15.98,15.99,164177.0,14.2465,14.2554,14.2198,14.2287,164177.0
2015-10-19 10:20:00,15.99,15.99,15.93,15.95,212841.0,14.2287,14.2287,14.1754,14.1931,212841.0
2015-10-19 10:25:00,15.95,15.97,15.94,15.96,152684.0,14.1931,14.2109,14.1842,14.202,152684.0
2015-10-19 10:30:00,15.96,15.96,15.91,15.92,112847.0,14.202,14.202,14.1576,14.1665,112847.0
2015-10-19 10:35:00,15.92,15.93,15.89,15.93,142740.0,14.1665,14.1754,14.1398,14.1754,142740.0
2015-10-19 10:40:00,15.93,15.93,15.91,15.92,171606.0,14.1754,14.1754,14.1576,14.1665,171606.0
2015-10-19 10:45:00,15.91,15.92,15.89,15.89,106732.0,14.1576,14.1665,14.1398,14.1398,106732.0
2015-10-19 10:50:00,15.9,15.9,15.87,15.87,111102.0,14.1487,14.1487,14.122,14.122,111102.0
2015-10-19 10:55:00,15.87,15.88,15.83,15.87,186431.0,14.122,14.1309,14.0864,14.122,186431.0
2015-10-19 11:00:00,15.87,15.87,15.81,15.81,101853.0,14.122,14.122,14.0686,14.0686,101853.0
2015-10-19 11:05:00,15.81,15.85,15.81,15.84,213698.0,14.0686,14.1042,14.0686,14.0953,213698.0
2015-10-19 11:10:00,15.85,15.85,15.82,15.85,63846.0,14.1042,14.1042,14.0775,14.1042,63846.0
2015-10-19 11:15:00,15.84,15.85,15.81,15.83,133472.0,14.0953,14.1042,14.0686,14.0864,133472.0
2015-10-19 11:20:00,15.84,15.84,15.78,15.79,223693.0,14.0953,14.0953,14.0419,14.0508,223693.0
2015-10-19 11:25:00,15.79,15.79,15.76,15.77,91928.0,14.0508,14.0508,14.0241,14.033,91928.0
2015-10-19 11:30:00,15.77,15.8,15.77,15.78,89581.0,14.033,14.0597,14.033,14.0419,89581.0
2015-10-19 11:35:00,15.79,15.83,15.78,15.82,119274.0,14.0508,14.0864,14.0419,14.0775,119274.0
2015-10-19 11:40:00,15.83,15.83,15.8,15.8,90076.0,14.0864,14.0864,14.0597,14.0597,90076.0
2015-10-19 11:45:00,15.81,15.82,15.79,15.8,91411.0,14.0686,14.0775,14.0508,14.0597,91411.0
2015-10-19 11:50:00,15.8,15.83,15.8,15.82,156632.0,14.0597,14.0864,14.0597,14.0775,156632.0
2015-10-19 11:55:00,15.82,15.84,15.81,15.84,92374.0,14.0775,14.0953,14.0686,14.0953,92374.0
2015-10-19 12:00:00,15.84,15.84,15.82,15.83,62927.0,14.0953,14.0953,14.0775,14.0864,62927.0
2015-10-19 12:05:00,15.82,15.84,15.81,15.81,37471.0,14.0775,14.0953,14.0686,14.0686,37471.0
2015-10-19 12:10:00,15.82,15.83,15.81,15.83,73848.0,14.0775,14.0864,14.0686,14.0864,73848.0
2015-10-19 12:15:00,15.83,15.84,15.81,15.82,140473.0,14.0864,14.0953,14.0686,14.0775,140473.0
2015-10-19 12:20:00,15.82,15.83,15.81,15.81,41432.0,14.0775,14.0864,14.0686,14.0686,41432.0
2015-10-19 12:25:00,15.82,15.83,15.81,15.83,67162.0,14.0775,14.0864,14.0686,14.0864,67162.0
2015-10-19 12:30:00,15.82,15.83,15.8,15.82,57269.0,14.0775,14.0864,14.0597,14.0775,57269.0
2015-10-19 12:35:00,15.82,15.83,15.79,15.79,64386.0,14.0775,14.0864,14.0508,14.0508,64386.0
2015-10-19 12:40:00,15.79,15.8,15.78,15.8,55758.0,14.0508,14.0597,14.0419,14.0597,55758.0
2015-10-19 12:45:00,15.8,15.81,15.79,15.8,39249.0,14.0597,14.0686,14.0508,14.0597,39249.0
2015-10-19 12:50:00,15.81,15.82,15.78,15.78,115818.0,14.0686,14.0775,14.0419,14.0419,115818.0
2015-10-19 12:55:00,15.79,15.8,15.78,15.78,29752.0,14.0508,14.0597,14.0419,14.0419,29752.0
2015-10-19 13:00:00,15.79,15.79,15.78,15.79,33952.0,14.0508,14.0508,14.0419,14.0508,33952.0
2015-10-19 13:05:00,15.78,15.79,15.75,15.77,77051.0,14.0419,14.0508,14.0152,14.033,77051.0
2015-10-19 13:10:00,15.77,15.77,15.73,15.74,47382.0,14.033,14.033,13.9974,14.0063,47382.0
2015-10-19 13:15:00,15.74,15.75,15.71,15.71,86979.0,14.0063,14.0152,13.9796,13.9796,86979.0
2015-10-19 13:20:00,15.71,15.72,15.67,15.69,120861.0,13.9796,13.9885,13.944,13.9618,120861.0
2015-10-19 13:25:00,15.69,15.71,15.68,15.69,51915.0,13.9618,13.9796,13.9529,13.9618,51915.0
2015-10-19 13:30:00,15.69,15.71,15.66,15.67,146932.0,13.9618,13.9796,13.9351,13.944,146932.0
2015-10-19 13:35:00,15.67,15.68,15.64,15.68,116314.0,13.944,13.9529,13.9173,13.9529,116314.0
2015-10-19 13:40:00,15.68,15.7,15.67,15.69,44646.0,13.9529,13.9707,13.944,13.9618,44646.0
2015-10-19 13:45:00,15.68,15.71,15.68,15.71,89028.0,13.9529,13.9796,13.9529,13.9796,89028.0
2015-10-19 13:50:00,15.71,15.73,15.69,15.72,71364.0,13.9796,13.9974,13.9618,13.9885,71364.0
2015-10-19 13:55:00,15.72,15.72,15.68,15.69,47851.0,13.9885,13.9885,13.9529,13.9618,47851.0
2015-10-19 14:00:00,15.69,15.7,15.68,15.69,53341.0,13.9618,13.9707,13.9529,13.9618,53341.0
2015-10-19 14:05:00,15.7,15.72,15.7,15.71,74665.0,13.9707,13.9885,13.9707,13.9796,74665.0
2015-10-19 14:10:00,15.71,15.72,15.69,15.69,148278.0,13.9796,13.9885,13.9618,13.9618,148278.0
2015-10-19 14:15:00,15.69,15.71,15.67,15.69,59278.0,13.9618,13.9796,13.944,13.9618,59278.0
2015-10-19 14:20:00,15.69,15.71,15.68,15.69,175273.0,13.9618,13.9796,13.9529,13.9618,175273.0
2015-10-19 14:25:00,15.69,15.69,15.68,15.69,20579.0,13.9618,13.9618,13.9529,13.9618,20579.0
2015-10-19 14:30:00,15.69,15.71,15.68,15.7,71397.0,13.9618,13.9796,13.9529,13.9707,71397.0
2015-10-19 14:35:00,15.7,15.73,15.7,15.71,86113.0,13.9707,13.9974,13.9707,13.9796,86113.0
2015-10-19 14:40:00,15.72,15.75,15.71,15.75,60680.0,13.9885,14.0152,13.9796,14.0152,60680.0
2015-10-19 14:45:00,15.75,15.77,15.74,15.75,77462.0,14.0152,14.033,14.0063,14.0152,77462.0
2015-10-19 14:50:00,15.76,15.77,15.75,15.75,48315.0,14.0241,14.033,14.0152,14.0152,48315.0
2015-10-19 14:55:00,15.76,15.77,15.75,15.76,54912.0,14.0241,14.033,14.0152,14.0241,54912.0
2015-10-19 15:00:00,15.75,15.78,15.74,15.77,93498.0,14.0152,14.0419,14.0063,14.033,93498.0
2015-10-19 15:05:00,15.78,15.78,15.76,15.77,54459.0,14.0419,14.0419,14.0241,14.033,54459.0
2015-10-19 15:10:00,15.77,15.79,15.76,15.77,91107.0,14.033,14.0508,14.0241,14.033,91107.0
2015-10-19 15:15:00,15.77,15.78,15.76,15.76,49829.0,14.033,14.0419,14.0241,14.0241,49829.0
2015-10-19 15:20:00,15.77,15.78,15.76,15.77,41017.0,14.033,14.0419,14.0241,14.033,41017.0
2015-10-19 15:25:00,15.76,15.79,15.76,15.77,111284.0,14.0241,14.0508,14.0241,14.033,111284.0
2015-10-19 15:30:00,15.77,15.78,15.76,15.76,91452.0,14.033,14.0419,14.0241,14.0241,91452.0
2015-10-19 15:35:00,15.76,15.78,15.75,15.77,176894.0,14.0241,14.0419,14.0152,14.033,176894.0
2015-10-19 15:40:00,15.76,15.77,15.75,15.76,189452.0,14.0241,14.033,14.0152,14.0241,189452.0
2015-10-19 15:45:00,15.75,15.76,15.75,15.75,185090.0,14.0152,14.0241,14.0152,14.0152,185090.0
2015-10-19 15:50:00,15.76,15.79,15.75,15.79,233266.0,14.0241,14.0508,14.0152,14.0508,233266.0
2015-10-19 15:55:00,15.79,15.81,15.78,15.8,366178.0,14.0508,14.0686,14.0419,14.0597,366178.0
2015-10-20 09:30:00,15.79,15.87,15.75,15.84,176901.0,14.0508,14.122,14.0152,14.0953,176901.0
2015-10-20 09:35:00,15.84,15.86,15.82,15.86,152582.0,14.0953,14.1131,14.0775,14.1131,152582.0
2015-10-20 09:40:00,15.86,15.89,15.85,15.88,119906.0,14.1131,14.1398,14.1042,14.1309,119906.0
2015-10-20 09:45:00,15.88,15.89,15.84,15.86,332138.0,14.1309,14.1398,14.0953,14.1131,332138.0
2015-10-20 09:50:00,15.86,15.9,15.85,15.88,182380.0,14.1131,14.1487,14.1042,14.1309,182380.0
2015-10-20 09:55:00,15.88,15.9,15.86,15.87,144889.0,14.1309,14.1487,14.1131,14.122,144889.0
2015-10-20 10:00:00,15.87,15.9,15.86,15.89,212165.0,14.122,14.1487,14.1131,14.1398,212165.0
2015-10-20 10:05:00,15.89,15.93,15.88,15.9,122641.0,14.1398,14.1754,14.1309,14.1487,122641.0
2015-10-20 10:10:00,15.91,15.91,15.87,15.88,158379.0,14.1576,14.1576,14.122,14.1309,158379.0
2015-10-20 10:15:00,15.88,15.89,15.86,15.88,200775.0,14.1309,14.1398,14.1131,14.1309,200775.0
2015-10-20 10:20:00,15.88,15.89,15.85,15.88,110534.0,14.1309,14.1398,14.1042,14.1309,110534.0
2015-10-20 10:25:00,15.87,15.9,15.85,15.9,289289.0,14.122,14.1487,14.1042,14.1487,289289.0
2015-10-20 10:30:00,15.9,15.91,15.88,15.9,170862.0,14.1487,14.1576,14.1309,14.1487,170862.0
2015-10-20 10:35:00,15.9,15.92,15.88,15.91,101579.0,14.1487,14.1665,14.1309,14.1576,101579.0
2015-10-20 10:40:00,15.92,15.95,15.92,15.92,166627.0,14.1665,14.1931,14.1665,14.1665,166627.0
2015-10-20 10:45:00,15.92,15.94,15.92,15.93,182939.0,14.1665,14.1842,14.1665,14.1754,182939.0
2015-10-20 10:50:00,15.93,15.93,15.92,15.93,63319.0,14.1754,14.1754,14.1665,14.1754,63319.0
2015-10-20 10:55:00,15.92,15.96,15.92,15.95,88655.0,14.1665,14.202,14.1665,14.1931,88655.0
2015-10-20 11:00:00,15.95,15.95,15.91,15.91,120032.0,14.1931,14.1931,14.1576,14.1576,120032.0
2015-10-20 11:05:00,15.91,15.92,15.87,15.89,226270.0,14.1576,14.1665,14.122,14.1398,226270.0
2015-10-20 11:10:00,15.89,15.9,15.86,15.87,191745.0,14.1398,14.1487,14.1131,14.122,191745.0
2015-10-20 11:15:00,15.87,15.9,15.85,15.9,307597.0,14.122,14.1487,14.1042,14.1487,307597.0
2015-10-20 11:20:00,15.89,15.91,15.87,15.89,101347.0,14.1398,14.1576,14.122,14.1398,101347.0
2015-10-20 11:25:00,15.9,15.96,15.89,15.93,277034.0,14.1487,14.202,14.1398,14.1754,277034.0
2015-10-20 11:30:00,15.93,15.93,15.88,15.9,112598.0,14.1754,14.1754,14.1309,14.1487,112598.0
2015-10-20 11:35:00,15.9,15.92,15.88,15.92,79384.0,14.1487,14.1665,14.1309,14.1665,79384.0
2015-10-20 11:40:00,15.92,15.94,15.9,15.93,77312.0,14.1665,14.1842,14.1487,14.1754,77312.0
2015-10-20 11:45:00,15.94,15.94,15.91,15.91,67269.0,14.1842,14.1842,14.1576,14.1576,67269.0
2015-10-20 11:50:00,15.91,15.94,15.91,15.93,68248.0,14.1576,14.1842,14.1576,14.1754,68248.0
2015-10-20 11:55:00,15.92,15.95,15.91,15.93,63151.0,14.1665,14.1931,14.1576,14.1754,63151.0
2015-10-20 12:00:00,15.93,15.94,15.91,15.92,63882.0,14.1754,14.1842,14.1576,14.1665,63882.0
2015-10-20 12:05:00,15.92,15.94,15.91,15.93,84160.0,14.1665,14.1842,14.1576,14.1754,84160.0
2015-10-20 12:10:00,15.94,15.94,15.9,15.9,110005.0,14.1842,14.1842,14.1487,14.1487,110005.0
2015-10-20 12:15:00,15.9,15.92,15.88,15.88,117433.0,14.1487,14.1665,14.1309,14.1309,117433.0
2015-10-20 12:20:00,15.88,15.89,15.87,15.88,75591.0,14.1309,14.1398,14.122,14.1309,75591.0
2015-10-20 12:25:00,15.88,15.9,15.88,15.9,50531.0,14.1309,14.1487,14.1309,14.1487,50531.0
2015-10-20 12:30:00,15.9,15.9,15.87,15.88,72404.0,14.1487,14.1487,14.122,14.1309,72404.0
2015-10-20 12:35:00,15.88,15.89,15.85,15.88,119697.0,14.1309,14.1398,14.1042,14.1309,119697.0
2015-10-20 12:40:00,15.88,15.9,15.86,15.88,129653.0,14.1309,14.1487,14.1131,14.1309,129653.0
2015-10-20 12:45:00,15.88,15.9,15.88,15.89,74463.0,14.1309,14.1487,14.1309,14.1398,74463.0
2015-10-20 12:50:00,15.89,15.9,15.88,15.9,91724.0,14.1398,14.1487,14.1309,14.1487,91724.0
2015-10-20 12:55:00,15.9,15.93,15.88,15.92,79850.0,14.1487,14.1754,14.1309,14.1665,79850.0
2015-10-20 13:00:00,15.92,15.92,15.9,15.9,50145.0,14.1665,14.1665,14.1487,14.1487,50145.0
2015-10-20 13:05:00,15.91,15.94,15.9,15.92,118618.0,14.1576,14.1842,14.1487,14.1665,118618.0
2015-10-20 13:10:00,15.92,15.94,15.91,15.91,45391.0,14.1665,14.1842,14.1576,14.1576,45391.0
2015-10-20 13:15:00,15.92,15.95,15.92,15.92,94887.0,14.1665,14.1931,14.1665,14.1665,94887.0
2015-10-20 13:20:00,15.92,15.95,15.92,15.92,36031.0,14.1665,14.1931,14.1665,14.1665,36031.0
2015-10-20 13:25:00,15.92,15.92,15.89,15.91,81796.0,14.1665,14.1665,14.1398,14.1576,81796.0
2015-10-20 13:30:00,15.91,15.92,15.88,15.9,73675.0,14.1576,14.1665,14.1309,14.1487,73675.0
2015-10-20 13:35:00,15.91,15.92,15.89,15.91,120615.0,14.1576,14.1665,14.1398,14.1576,120615.0
2015-10-20 13:40:00,15.91,15.94,15.9,15.91,109447.0,14.1576,14.1842,14.1487,14.1576,109447.0
2015-10-20 13:45:00,15.91,15.93,15.9,15.92,142425.0,14.1576,14.1754,14.1487,14.1665,142425.0
2015-10-20 13:50:00,15.92,15.93,15.9,15.92,111964.0,14.1665,14.1754,14.1487,14.1665,111964.0
2015-10-20 13:55:00,15.92,15.94,15.91,15.93,131077.0,14.1665,14.1842,14.1576,14.1754,131077.0
2015-10-20 14:00:00,15.93,15.94,15.9,15.93,108859.0,14.1754,14.1842,14.1487,14.1754,108859.0
2015-10-20 14:05:00,15.92,15.93,15.89,15.9,109775.0,14.1665,14.1754,14.1398,14.1487,109775.0
2015-10-20 14:10:00,15.9,15.93,15.89,15.92,92914.0,14.1487,14.1754,14.1398,14.1665,92914.0
2015-10-20 14:15:00,15.91,15.92,15.89,15.9,48520.0,14.1576,14.1665,14.1398,14.1487,48520.0
2015-10-20 14:20:00,15.9,15.91,15.88,15.9,77175.0,14.1487,14.1576,14.1309,14.1487,77175.0
2015-10-20 14:25:00,15.9,15.95,15.89,15.95,103063.0,14.1487,14.1931,14.1398,14.1931,103063.0
2015-10-20 14:30:00,15.95,16.16,15.94,16.11,1108222.0,14.1931,14.38,14.1842,14.3355,1108222.0
2015-10-20 14:35:00,16.11,16.32,16.1,16.14,1258686.0,14.3355,14.5224,14.3266,14.3622,1258686.0
2015-10-20 14:40:00,16.14,16.18,16.07,16.07,415831.0,14.3622,14.3978,14.2999,14.2999,415831.0
2015-10-20 14:45:00,16.07,16.13,16.05,16.1,283346.0,14.2999,14.3533,14.2821,14.3266,283346.0
2015-10-20 14:50:00,16.11,16.15,16.09,16.12,238497.0,14.3355,14.3711,14.3177,14.3444,238497.0
2015-10-20 14:55:00,16.12,16.14,16.1,16.12,177080.0,14.3444,14.3622,14.3266,14.3444,177080.0
2015-10-20 15:00:00,16.12,16.12,16.09,16.1,285571.0,14.3444,14.3444,14.3177,14.3266,285571.0
2015-10-20 15:05:00,16.1,16.13,16.09,16.13,189322.0,14.3266,14.3533,14.3177,14.3533,189322.0
2015-10-20 15:10:00,16.13,16.2,16.12,16.16,365568.0,14.3533,14.4156,14.3444,14.38,365568.0
2015-10-20 15:15:00,16.16,16.17,16.13,16.14,198231.0,14.38,14.3889,14.3533,14.3622,198231.0
2015-10-20 15:20:00,16.13,16.21,16.12,16.21,299640.0,14.3533,14.4245,14.3444,14.4245,299640.0
2015-10-20 15:25:00,16.21,16.22,16.19,16.19,282714.0,14.4245,14.4334,14.4067,14.4067,282714.0
2015-10-20 15:30:00,16.19,16.2,16.14,16.14,433425.0,14.4067,14.4156,14.3622,14.3622,433425.0
2015-10-20 15:35:00,16.14,16.27,16.14,16.25,758895.0,14.3622,14.4779,14.3622,14.4601,758895.0
2015-10-20 15:40:00,16.25,16.28,16.21,16.21,573717.0,14.4601,14.4868,14.4245,14.4245,573717.0
2015-10-20 15:45:00,16.21,16.22,16.18,16.2,321440.0,14.4245,14.4334,14.3978,14.4156,321440.0
2015-10-20 15:50:00,16.2,16.2,16.16,16.18,692035.0,14.4156,14.4156,14.38,14.3978,692035.0
2015-10-20 15:55:00,16.17,16.2,16.16,16.19,844150.0,14.3889,14.4156,14.38,14.4067,844150.0
2015-10-21 09:30:00,16.53,16.7,16.45,16.62,1421084.0,14.7093,14.8605,14.6381,14.7893,1421084.0
2015-10-21 09:35:00,16.61,16.68,16.6,16.66,892284.0,14.7805,14.8427,14.7716,14.8249,892284.0
2015-10-21 09:40:00,16.66,16.66,16.56,16.59,855514.0,14.8249,14.8249,14.736,14.7627,855514.0
2015-10-21 09:45:00,16.59,16.67,16.58,16.66,543290.0,14.7627,14.8338,14.7538,14.8249,543290.0
2015-10-21 09:50:00,16.66,16.66,16.56,16.59,468512.0,14.8249,14.8249,14.736,14.7627,468512.0
2015-10-21 09:55:00,16.59,16.62,16.47,16.51,760559.0,14.7627,14.7893,14.6559,14.6915,760559.0
2015-10-21 10:00:00,16.5,16.51,16.4,16.43,731042.0,14.6826,14.6915,14.5936,14.6203,731042.0
2015-10-21 10:05:00,16.43,16.5,16.42,16.49,623206.0,14.6203,14.6826,14.6114,14.6737,623206.0
2015-10-21 10:10:00,16.49,16.5,16.43,16.45,305505.0,14.6737,14.6826,14.6203,14.6381,305505.0
2015-10-21 10:15:00,16.45,16.5,16.41,16.44,279401.0,14.6381,14.6826,14.6025,14.6292,279401.0
2015-10-21 10:20:00,16.44,16.45,16.41,16.44,191153.0,14.6292,14.6381,14.6025,14.6292,191153.0
2015-10-21 10:25:00,16.44,16.49,16.43,16.45,211649.0,14.6292,14.6737,14.6203,14.6381,211649.0
2015-10-21 10:30:00,16.45,16.46,16.42,16.43,267862.0,14.6381,14.647,14.6114,14.6203,267862.0
2015-10-21 10:35:00,16.43,16.45,16.4,16.41,147133.0,14.6203,14.6381,14.5936,14.6025,147133.0
2015-10-21 10:40:00,16.41,16.45,16.39,16.41,412359.0,14.6025,14.6381,14.5847,14.6025,412359.0
2015-10-21 10:45:00,16.4,16.4,16.36,16.36,178377.0,14.5936,14.5936,14.558,14.558,178377.0
2015-10-21 10:50:00,16.36,16.42,16.36,16.39,290534.0,14.558,14.6114,14.558,14.5847,290534.0
2015-10-21 10:55:00,16.39,16.42,16.38,16.39,361845.0,14.5847,14.6114,14.5758,14.5847,361845.0
2015-10-21 11:00:00,16.4,16.47,16.39,16.44,361492.0,14.5936,14.6559,14.5847,14.6292,361492.0
2015-10-21 11:05:00,16.43,16.44,16.37,16.38,296046.0,14.6203,14.6292,14.5669,14.5758,296046.0
2015-10-21 11:10:00,16.38,16.38,16.34,16.35,91329.0,14.5758,14.5758,14.5402,14.5491,91329.0
2015-10-21 11:15:00,16.35,16.39,16.35,16.37,124619.0,14.5491,14.5847,14.5491,14.5669,124619.0
2015-10-21 11:20:00,16.36,16.4,16.35,16.38,205985.0,14.558,14.5936,14.5491,14.5758,205985.0
2015-10-21 11:25:00,16.38,16.39,16.34,16.38,201557.0,14.5758,14.5847,14.5402,14.5758,201557.0
2015-10-21 11:30:00,16.38,16.41,16.35,16.41,118209.0,14.5758,14.6025,14.5491,14.6025,118209.0
2015-10-21 11:35:00,16.4,16.41,16.35,16.36,295177.0,14.5936,14.6025,14.5491,14.558,295177.0
2015-10-21 11:40:00,16.36,16.37,16.33,16.36,129316.0,14.558,14.5669,14.5313,14.558,129316.0
2015-10-21 11:45:00,16.36,16.37,16.35,16.35,44373.0,14.558,14.5669,14.5491,14.5491,44373.0
2015-10-21 11:50:00,16.35,16.36,16.33,16.34,64714.0,14.5491,14.558,14.5313,14.5402,64714.0
2015-10-21 11:55:00,16.33,16.36,16.33,16.33,139453.0,14.5313,14.558,14.5313,14.5313,139453.0
2015-10-21 12:00:00,16.33,16.34,16.32,16.34,103433.0,14.5313,14.5402,14.5224,14.5402,103433.0
2015-10-21 12:05:00,16.33,16.35,16.32,16.34,138139.0,14.5313,14.5491,14.5224,14.5402,138139.0
2015-10-21 12:10:00,16.34,16.34,16.3,16.3,141980.0,14.5402,14.5402,14.5046,14.5046,141980.0
2015-10-21 12:15:00,16.3,16.31,16.25,16.28,317593.0,14.5046,14.5135,14.4601,14.4868,317593.0
2015-10-21 12:20:00,16.28,16.32,16.28,16.32,106756.0,14.4868,14.5224,14.4868,14.5224,106756.0
2015-10-21 12:25:00,16.32,16.36,16.3,16.34,130366.0,14.5224,14.558,14.5046,14.5402,130366.0
2015-10-21 12:30:00,16.35,16.35,16.31,16.33,123261.0,14.5491,14.5491,14.5135,14.5313,123261.0
2015-10-21 12:35:00,16.34,16.38,16.32,16.38,69066.0,14.5402,14.5758,14.5224,14.5758,69066.0
2015-10-21 12:40:00,16.38,16.38,16.37,16.38,525163.0,14.5758,14.5758,14.5669,14.5758,525163.0
2015-10-21 12:45:00,16.38,16.39,16.36,16.37,153835.0,14.5758,14.5847,14.558,14.5669,153835.0
2015-10-21 12:50:00,16.38,16.39,16.35,16.36,132694.0,14.5758,14.5847,14.5491,14.558,132694.0
2015-10-21 12:55:00,16.37,16.37,16.33,16.34,223948.0,14.5669,14.5669,14.5313,14.5402,223948.0
2015-10-21 13:00:00,16.34,16.34,16.28,16.31,253184.0,14.5402,14.5402,14.4868,14.5135,253184.0
2015-10-21 13:05:00,16.32,16.32,16.29,16.3,67685.0,14.5224,14.5224,14.4957,14.5046,67685.0
2015-10-21 13:10:00,16.3,16.33,16.29,16.3,177235.0,14.5046,14.5313,14.4957,14.5046,177235.0
2015-10-21 13:15:00,16.3,16.31,16.27,16.28,132897.0,14.5046,14.5135,14.4779,14.4868,132897.0
2015-10-21 13:20:00,16.28,16.29,16.24,16.27,162379.0,14.4868,14.4957,14.4512,14.4779,162379.0
2015-10-21 13:25:00,16.27,16.28,16.22,16.25,123045.0,14.4779,14.4868,14.4334,14.4601,123045.0
2015-10-21 13:30:00,16.24,16.29,16.23,16.27,83305.0,14.4512,14.4957,14.4423,14.4779,83305.0
2015-10-21 13:35:00,16.27,16.29,16.24,16.25,127576.0,14.4779,14.4957,14.4512,14.4601,127576.0
2015-10-21 13:40:00,16.25,16.29,16.24,16.25,251452.0,14.4601,14.4957,14.4512,14.4601,251452.0
2015-10-21 13:45:00,16.26,16.27,16.2,16.23,287531.0,14.469,14.4779,14.4156,14.4423,287531.0
2015-10-21 13:50:00,16.22,16.25,16.19,16.22,253726.0,14.4334,14.4601,14.4067,14.4334,253726.0
2015-10-21 13:55:00,16.22,16.24,16.18,16.19,115292.0,14.4334,14.4512,14.3978,14.4067,115292.0
2015-10-21 14:00:00,16.18,16.2,16.16,16.17,206280.0,14.3978,14.4156,14.38,14.3889,206280.0
2015-10-21 14:05:00,16.17,16.19,16.15,16.16,215441.0,14.3889,14.4067,14.3711,14.38,215441.0
2015-10-21 14:10:00,16.17,16.18,16.13,16.14,125567.0,14.3889,14.3978,14.3533,14.3622,125567.0
2015-10-21 14:15:00,16.14,16.15,16.08,16.14,345621.0,14.3622,14.3711,14.3088,14.3622,345621.0
2015-10-21 14:20:00,16.14,16.15,16.12,16.14,105460.0,14.3622,14.3711,14.3444,14.3622,105460.0
2015-10-21 14:25:00,16.13,16.15,16.11,16.14,117311.0,14.3533,14.3711,14.3355,14.3622,117311.0
2015-10-21 14:30:00,16.14,16.17,16.13,16.16,139357.0,14.3622,14.3889,14.3533,14.38,139357.0
2015-10-21 14:35:00,16.16,16.19,16.14,16.17,140255.0,14.38,14.4067,14.3622,14.3889,140255.0
2015-10-21 14:40:00,16.17,16.19,16.16,16.18,123269.0,14.3889,14.4067,14.38,14.3978,123269.0
2015-10-21 14:45:00,16.19,16.19,16.16,16.16,71078.0,14.4067,14.4067,14.38,14.38,71078.0
2015-10-21 14:50:00,16.17,16.2,16.15,16.17,184720.0,14.3889,14.4156,14.3711,14.3889,184720.0
2015-10-21 14:55:00,16.16,16.17,16.15,16.16,77507.0,14.38,14.3889,14.3711,14.38,77507.0
2015-10-21 15:00:00,16.16,16.17,16.16,16.16,65441.0,14.38,14.3889,14.38,14.38,65441.0
2015-10-21 15:05:00,16.16,16.17,16.13,16.17,111103.0,14.38,14.3889,14.3533,14.3889,111103.0
2015-10-21 15:10:00,16.17,16.17,16.11,16.12,156245.0,14.3889,14.3889,14.3355,14.3444,156245.0
2015-10-21 15:15:00,16.12,16.12,16.09,16.09,196619.0,14.3444,14.3444,14.3177,14.3177,196619.0
2015-10-21 15:20:00,16.09,16.12,16.08,16.12,258872.0,14.3177,14.3444,14.3088,14.3444,258872.0
2015-10-21 15:25:00,16.12,16.15,16.11,16.15,194599.0,14.3444,14.3711,14.3355,14.3711,194599.0
2015-10-21 15:30:00,16.15,16.16,16.12,16.15,186695.0,14.3711,14.38,14.3444,14.3711,186695.0
2015-10-21 15:35:00,16.15,16.17,16.14,16.16,267193.0,14.3711,14.3889,14.3622,14.38,267193.0
2015-10-21 15:40:00,16.15,16.16,16.1,16.12,272949.0,14.3711,14.38,14.3266,14.3444,272949.0
2015-10-21 15:45:00,16.11,16.12,16.08,16.08,221704.0,14.3355,14.3444,14.3088,14.3088,221704.0
2015-10-21 15:50:00,16.08,16.09,16.05,16.06,231855.0,14.3088,14.3177,14.2821,14.291,231855.0
2015-10-21 15:55:00,16.05,16.08,16.05,16.06,642577.0,14.2821,14.3088,14.2821,14.291,642577.0
2015-10-22 09:30:00,16.22,16.4,16.2,16.39,492085.0,14.4334,14.5936,14.4156,14.5847,492085.0
2015-10-22 09:35:00,16.4,16.47,16.38,16.47,681624.0,14.5936,14.6559,14.5758,14.6559,681624.0
2015-10-22 09:40:00,16.47,16.52,16.45,16.51,503958.0,14.6559,14.7004,14.6381,14.6915,503958.0
2015-10-22 09:45:00,16.51,16.63,16.5,16.62,343660.0,14.6915,14.7982,14.6826,14.7893,343660.0
2015-10-22 09:50:00,16.61,16.67,16.56,16.59,293765.0,14.7805,14.8338,14.736,14.7627,293765.0
2015-10-22 09:55:00,16.59,16.59,16.55,16.57,127596.0,14.7627,14.7627,14.7271,14.7449,127596.0
2015-10-22 10:00:00,16.57,16.62,16.56,16.59,754929.0,14.7449,14.7893,14.736,14.7627,754929.0
2015-10-22 10:05:00,16.59,16.6,16.48,16.5,470508.0,14.7627,14.7716,14.6648,14.6826,470508.0
2015-10-22 10:10:00,16.5,16.51,16.44,16.46,223385.0,14.6826,14.6915,14.6292,14.647,223385.0
2015-10-22 10:15:00,16.47,16.49,16.44,16.46,817152.0,14.6559,14.6737,14.6292,14.647,817152.0
2015-10-22 10:20:00,16.46,16.47,16.44,16.46,281135.0,14.647,14.6559,14.6292,14.647,281135.0
2015-10-22 10:25:00,16.46,16.47,16.39,16.41,280680.0,14.647,14.6559,14.5847,14.6025,280680.0
2015-10-22 10:30:00,16.41,16.42,16.35,16.37,595019.0,14.6025,14.6114,14.5491,14.5669,595019.0
2015-10-22 10:35:00,16.37,16.41,16.37,16.38,203825.0,14.5669,14.6025,14.5669,14.5758,203825.0
2015-10-22 10:40:00,16.38,16.39,16.3,16.3,288050.0,14.5758,14.5847,14.5046,14.5046,288050.0
2015-10-22 10:45:00,16.31,16.32,16.28,16.29,404171.0,14.5135,14.5224,14.4868,14.4957,404171.0
2015-10-22 10:50:00,16.29,16.3,16.26,16.28,349775.0,14.4957,14.5046,14.469,14.4868,349775.0
2015-10-22 10:55:00,16.28,16.3,16.25,16.26,248652.0,14.4868,14.5046,14.4601,14.469,248652.0
2015-10-22 11:00:00,16.26,16.27,16.17,16.2,561625.0,14.469,14.4779,14.3889,14.4156,561625.0
2015-10-22 11:05:00,16.2,16.27,16.2,16.25,331091.0,14.4156,14.4779,14.4156,14.4601,331091.0
2015-10-22 11:10:00,16.25,16.26,16.19,16.21,448376.0,14.4601,14.469,14.4067,14.4245,448376.0
2015-10-22 11:15:00,16.21,16.24,16.15,16.16,457886.0,14.4245,14.4512,14.3711,14.38,457886.0
2015-10-22 11:20:00,16.17,16.26,16.08,16.25,5611608.0,14.3889,14.469,14.3088,14.4601,5611608.0
2015-10-22 11:25:00,16.25,16.31,16.25,16.28,499022.0,14.4601,14.5135,14.4601,14.4868,499022.0
2015-10-22 11:30:00,16.28,16.29,16.08,16.23,1519376.0,14.4868,14.4957,14.3088,14.4423,1519376.0
2015-10-22 11:35:00,16.23,16.24,16.2,16.23,373954.0,14.4423,14.4512,14.4156,14.4423,373954.0
2015-10-22 11:40:00,16.23,16.29,16.22,16.29,392494.0,14.4423,14.4957,14.4334,14.4957,392494.0
2015-10-22 11:45:00,16.29,16.35,16.28,16.33,247753.0,14.4957,14.5491,14.4868,14.5313,247753.0
2015-10-22 11:50:00,16.33,16.36,16.29,16.3,278375.0,14.5313,14.558,14.4957,14.5046,278375.0
2015-10-22 11:55:00,16.3,16.3,16.26,16.29,181055.0,14.5046,14.5046,14.469,14.4957,181055.0
2015-10-22 12:00:00,16.3,16.3,16.26,16.27,173465.0,14.5046,14.5046,14.469,14.4779,173465.0
2015-10-22 12:05:00,16.27,16.27,16.25,16.25,165898.0,14.4779,14.4779,14.4601,14.4601,165898.0
2015-10-22 12:10:00,16.26,16.28,16.25,16.27,181141.0,14.469,14.4868,14.4601,14.4779,181141.0
2015-10-22 12:15:00,16.27,16.27,16.24,16.25,69663.0,14.4779,14.4779,14.4512,14.4601,69663.0
2015-10-22 12:20:00,16.25,16.27,16.24,16.25,201482.0,14.4601,14.4779,14.4512,14.4601,201482.0
2015-10-22 12:25:00,16.25,16.26,16.23,16.24,244002.0,14.4601,14.469,14.4423,14.4512,244002.0
2015-10-22 12:30:00,16.25,16.26,16.24,16.25,114105.0,14.4601,14.469,14.4512,14.4601,114105.0
2015-10-22 12:35:00,16.25,16.26,16.24,16.25,375430.0,14.4601,14.469,14.4512,14.4601,375430.0
2015-10-22 12:40:00,16.25,16.28,16.24,16.27,146979.0,14.4601,14.4868,14.4512,14.4779,146979.0
2015-10-22 12:45:00,16.28,16.28,16.25,16.25,656030.0,14.4868,14.4868,14.4601,14.4601,656030.0
2015-10-22 12:50:00,16.25,16.26,16.23,16.24,239133.0,14.4601,14.469,14.4423,14.4512,239133.0
2015-10-22 12:55:00,16.24,16.28,16.24,16.27,51656.0,14.4512,14.4868,14.4512,14.4779,51656.0
2015-10-22 13:00:00,16.28,16.28,16.25,16.25,117693.0,14.4868,14.4868,14.4601,14.4601,117693.0
2015-10-22 13:05:00,16.25,16.26,16.24,16.24,138686.0,14.4601,14.469,14.4512,14.4512,138686.0
2015-10-22 13:10:00,16.25,16.29,16.24,16.28,132300.0,14.4601,14.4957,14.4512,14.4868,132300.0
2015-10-22 13:15:00,16.28,16.28,16.23,16.23,108980.0,14.4868,14.4868,14.4423,14.4423,108980.0
2015-10-22 13:20:00,16.23,16.27,16.23,16.25,150709.0,14.4423,14.4779,14.4423,14.4601,150709.0
2015-10-22 13:25:00,16.26,16.27,16.25,16.27,50594.0,14.469,14.4779,14.4601,14.4779,50594.0
2015-10-22 13:30:00,16.26,16.27,16.25,16.25,52038.0,14.469,14.4779,14.4601,14.4601,52038.0
2015-10-22 13:35:00,16.25,16.26,16.22,16.24,96629.0,14.4601,14.469,14.4334,14.4512,96629.0
2015-10-22 13:40:00,16.25,16.25,16.23,16.23,73493.0,14.4601,14.4601,14.4423,14.4423,73493.0
2015-10-22 13:45:00,16.24,16.25,16.21,16.25,161545.0,14.4512,14.4601,14.4245,14.4601,161545.0
2015-10-22 13:50:00,16.25,16.26,16.24,16.24,90861.0,14.4601,14.469,14.4512,14.4512,90861.0
2015-10-22 13:55:00,16.24,16.25,16.23,16.25,92698.0,14.4512,14.4601,14.4423,14.4601,92698.0
2015-10-22 14:00:00,16.25,16.25,16.21,16.22,103349.0,14.4601,14.4601,14.4245,14.4334,103349.0
2015-10-22 14:05:00,16.22,16.24,16.19,16.19,230303.0,14.4334,14.4512,14.4067,14.4067,230303.0
2015-10-22 14:10:00,16.2,16.21,16.13,16.14,325330.0,14.4156,14.4245,14.3533,14.3622,325330.0
2015-10-22 14:15:00,16.13,16.14,16.1,16.11,197120.0,14.3533,14.3622,14.3266,14.3355,197120.0
2015-10-22 14:20:00,16.1,16.14,16.1,16.12,199447.0,14.3266,14.3622,14.3266,14.3444,199447.0
2015-10-22 14:25:00,16.13,16.16,16.12,16.14,266052.0,14.3533,14.38,14.3444,14.3622,266052.0
2015-10-22 14:30:00,16.14,16.2,16.14,16.2,133968.0,14.3622,14.4156,14.3622,14.4156,133968.0
2015-10-22 14:35:00,16.2,16.22,16.18,16.19,251406.0,14.4156,14.4334,14.3978,14.4067,251406.0
2015-10-22 14:40:00,16.19,16.21,16.19,16.2,365441.0,14.4067,14.4245,14.4067,14.4156,365441.0
2015-10-22 14:45:00,16.2,16.21,16.19,16.19,202071.0,14.4156,14.4245,14.4067,14.4067,202071.0
2015-10-22 14:50:00,16.2,16.21,16.19,16.2,193717.0,14.4156,14.4245,14.4067,14.4156,193717.0
2015-10-22 14:55:00,16.2,16.2,16.19,16.2,80774.0,14.4156,14.4156,14.4067,14.4156,80774.0
2015-10-22 15:00:00,16.2,16.21,16.19,16.2,95324.0,14.4156,14.4245,14.4067,14.4156,95324.0
2015-10-22 15:05:00,16.2,16.2,16.17,16.17,173325.0,14.4156,14.4156,14.3889,14.3889,173325.0
2015-10-22 15:10:00,16.18,16.2,16.16,16.2,96082.0,14.3978,14.4156,14.38,14.4156,96082.0
2015-10-22 15:15:00,16.2,16.21,16.18,16.19,200647.0,14.4156,14.4245,14.3978,14.4067,200647.0
2015-10-22 15:20:00,16.19,16.19,16.14,16.14,369272.0,14.4067,14.4067,14.3622,14.3622,369272.0
2015-10-22 15:25:00,16.14,16.18,16.14,16.18,638583.0,14.3622,14.3978,14.3622,14.3978,638583.0
2015-10-22 15:30:00,16.17,16.17,16.15,16.15,129782.0,14.3889,14.3889,14.3711,14.3711,129782.0
2015-10-22 15:35:00,16.15,16.19,16.14,16.18,707550.0,14.3711,14.4067,14.3622,14.3978,707550.0
2015-10-22 15:40:00,16.19,16.2,16.18,16.2,167023.0,14.4067,14.4156,14.3978,14.4156,167023.0
2015-10-22 15:45:00,16.19,16.23,16.18,16.19,393355.0,14.4067,14.4423,14.3978,14.4067,393355.0
2015-10-22 15:50:00,16.2,16.2,16.17,16.2,425504.0,14.4156,14.4156,14.3889,14.4156,425504.0
2015-10-22 15:55:00,16.19,16.22,16.19,16.21,1067064.0,14.4067,14.4334,14.4067,14.4245,1067064.0
2015-10-23 09:30:00,16.2,16.25,16.12,16.24,537508.0,14.4156,14.4601,14.3444,14.4512,537508.0
2015-10-23 09:35:00,16.25,16.29,16.16,16.29,394231.0,14.4601,14.4957,14.38,14.4957,394231.0
2015-10-23 09:40:00,16.29,16.32,16.21,16.25,432384.0,14.4957,14.5224,14.4245,14.4601,432384.0
2015-10-23 09:45:00,16.25,16.31,16.23,16.3,183888.0,14.4601,14.5135,14.4423,14.5046,183888.0
2015-10-23 09:50:00,16.3,16.35,16.26,16.32,147745.0,14.5046,14.5491,14.469,14.5224,147745.0
2015-10-23 09:55:00,16.32,16.35,16.29,16.31,259655.0,14.5224,14.5491,14.4957,14.5135,259655.0
2015-10-23 10:00:00,16.32,16.34,16.24,16.27,261191.0,14.5224,14.5402,14.4512,14.4779,261191.0
2015-10-23 10:05:00,16.27,16.29,16.25,16.28,242775.0,14.4779,14.4957,14.4601,14.4868,242775.0
2015-10-23 10:10:00,16.27,16.33,16.26,16.32,211820.0,14.4779,14.5313,14.469,14.5224,211820.0
2015-10-23 10:15:00,16.33,16.35,16.3,16.3,250262.0,14.5313,14.5491,14.5046,14.5046,250262.0
2015-10-23 10:20:00,16.3,16.31,16.28,16.3,258649.0,14.5046,14.5135,14.4868,14.5046,258649.0
2015-10-23 10:25:00,16.3,16.31,16.26,16.28,298675.0,14.5046,14.5135,14.469,14.4868,298675.0
2015-10-23 10:30:00,16.27,16.31,16.27,16.3,338967.0,14.4779,14.5135,14.4779,14.5046,338967.0
2015-10-23 10:35:00,16.3,16.31,16.28,16.3,128385.0,14.5046,14.5135,14.4868,14.5046,128385.0
2015-10-23 10:40:00,16.3,16.32,16.28,16.29,223215.0,14.5046,14.5224,14.4868,14.4957,223215.0
2015-10-23 10:45:00,16.29,16.3,16.27,16.29,103070.0,14.4957,14.5046,14.4779,14.4957,103070.0
2015-10-23 10:50:00,16.29,16.29,16.24,16.26,271055.0,14.4957,14.4957,14.4512,14.469,271055.0
2015-10-23 10:55:00,16.26,16.26,16.23,16.25,138171.0,14.469,14.469,14.4423,14.4601,138171.0
2015-10-23 11:00:00,16.26,16.29,16.25,16.29,181525.0,14.469,14.4957,14.4601,14.4957,181525.0
2015-10-23 11:05:00,16.28,16.31,16.26,16.26,276809.0,14.4868,14.5135,14.469,14.469,276809.0
2015-10-23 11:10:00,16.26,16.27,16.25,16.26,82671.0,14.469,14.4779,14.4601,14.469,82671.0
2015-10-23 11:15:00,16.26,16.26,16.23,16.23,129594.0,14.469,14.469,14.4423,14.4423,129594.0
2015-10-23 11:20:00,16.23,16.27,16.21,16.25,102999.0,14.4423,14.4779,14.4245,14.4601,102999.0
2015-10-23 11:25:00,16.25,16.27,16.22,16.22,157380.0,14.4601,14.4779,14.4334,14.4334,157380.0
2015-10-23 11:30:00,16.22,16.23,16.19,16.2,113500.0,14.4334,14.4423,14.4067,14.4156,113500.0
2015-10-23 11:35:00,16.19,16.2,16.12,16.14,295888.0,14.4067,14.4156,14.3444,14.3622,295888.0
2015-10-23 11:40:00,16.15,16.21,16.14,16.2,417690.0,14.3711,14.4245,14.3622,14.4156,417690.0
2015-10-23 11:45:00,16.19,16.22,16.18,16.19,234323.0,14.4067,14.4334,14.3978,14.4067,234323.0
2015-10-23 11:50:00,16.18,16.2,16.14,16.19,182908.0,14.3978,14.4156,14.3622,14.4067,182908.0
2015-10-23 11:55:00,16.19,16.22,16.18,16.2,77967.0,14.4067,14.4334,14.3978,14.4156,77967.0
2015-10-23 12:00:00,16.21,16.21,16.18,16.2,193288.0,14.4245,14.4245,14.3978,14.4156,193288.0
2015-10-23 12:05:00,16.2,16.21,16.18,16.21,65700.0,14.4156,14.4245,14.3978,14.4245,65700.0
2015-10-23 12:10:00,16.21,16.23,16.19,16.23,53160.0,14.4245,14.4423,14.4067,14.4423,53160.0
2015-10-23 12:15:00,16.22,16.24,16.2,16.23,89471.0,14.4334,14.4512,14.4156,14.4423,89471.0
2015-10-23 12:20:00,16.23,16.25,16.22,16.23,70655.0,14.4423,14.4601,14.4334,14.4423,70655.0
2015-10-23 12:25:00,16.23,16.24,16.22,16.24,29733.0,14.4423,14.4512,14.4334,14.4512,29733.0
2015-10-23 12:30:00,16.24,16.25,16.22,16.22,72627.0,14.4512,14.4601,14.4334,14.4334,72627.0
2015-10-23 12:35:00,16.22,16.23,16.22,16.23,15735.0,14.4334,14.4423,14.4334,14.4423,15735.0
2015-10-23 12:40:00,16.23,16.23,16.21,16.23,68437.0,14.4423,14.4423,14.4245,14.4423,68437.0
2015-10-23 12:45:00,16.23,16.23,16.21,16.22,33970.0,14.4423,14.4423,14.4245,14.4334,33970.0
2015-10-23 12:50:00,16.22,16.23,16.21,16.23,188226.0,14.4334,14.4423,14.4245,14.4423,188226.0
2015-10-23 12:55:00,16.23,16.3,16.23,16.3,94330.0,14.4423,14.5046,14.4423,14.5046,94330.0
2015-10-23 13:00:00,16.29,16.3,16.25,16.26,161652.0,14.4957,14.5046,14.4601,14.469,161652.0
2015-10-23 13:05:00,16.26,16.29,16.24,16.28,142646.0,14.469,14.4957,14.4512,14.4868,142646.0
2015-10-23 13:10:00,16.27,16.32,16.27,16.32,68924.0,14.4779,14.5224,14.4779,14.5224,68924.0
2015-10-23 13:15:00,16.32,16.34,16.31,16.34,72317.0,14.5224,14.5402,14.5135,14.5402,72317.0
2015-10-23 13:20:00,16.34,16.35,16.31,16.32,105896.0,14.5402,14.5491,14.5135,14.5224,105896.0
2015-10-23 13:25:00,16.33,16.35,16.32,16.34,90293.0,14.5313,14.5491,14.5224,14.5402,90293.0
2015-10-23 13:30:00,16.34,16.36,16.33,16.34,78779.0,14.5402,14.558,14.5313,14.5402,78779.0
2015-10-23 13:35:00,16.35,16.36,16.33,16.33,140238.0,14.5491,14.558,14.5313,14.5313,140238.0
2015-10-23 13:40:00,16.34,16.36,16.33,16.35,103400.0,14.5402,14.558,14.5313,14.5491,103400.0
2015-10-23 13:45:00,16.35,16.39,16.34,16.39,46641.0,14.5491,14.5847,14.5402,14.5847,46641.0
2015-10-23 13:50:00,16.39,16.41,16.38,16.41,94873.0,14.5847,14.6025,14.5758,14.6025,94873.0
2015-10-23 13:55:00,16.41,16.41,16.36,16.37,88614.0,14.6025,14.6025,14.558,14.5669,88614.0
2015-10-23 14:00:00,16.37,16.38,16.35,16.37,74021.0,14.5669,14.5758,14.5491,14.5669,74021.0
2015-10-23 14:05:00,16.37,16.4,16.36,16.39,138985.0,14.5669,14.5936,14.558,14.5847,138985.0
2015-10-23 14:10:00,16.39,16.4,16.37,16.39,250704.0,14.5847,14.5936,14.5669,14.5847,250704.0
2015-10-23 14:15:00,16.39,16.41,16.38,16.41,50942.0,14.5847,14.6025,14.5758,14.6025,50942.0
2015-10-23 14:20:00,16.41,16.47,16.4,16.46,245765.0,14.6025,14.6559,14.5936,14.647,245765.0
2015-10-23 14:25:00,16.47,16.47,16.43,16.45,170737.0,14.6559,14.6559,14.6203,14.6381,170737.0
2015-10-23 14:30:00,16.45,16.47,16.43,16.47,88865.0,14.6381,14.6559,14.6203,14.6559,88865.0
2015-10-23 14:35:00,16.47,16.47,16.43,16.46,134002.0,14.6559,14.6559,14.6203,14.647,134002.0
2015-10-23 14:40:00,16.46,16.48,16.45,16.46,142144.0,14.647,14.6648,14.6381,14.647,142144.0
2015-10-23 14:45:00,16.46,16.49,16.45,16.48,133148.0,14.647,14.6737,14.6381,14.6648,133148.0
2015-10-23 14:50:00,16.49,16.51,16.46,16.46,153591.0,14.6737,14.6915,14.647,14.647,153591.0
2015-10-23 14:55:00,16.46,16.49,16.46,16.46,95845.0,14.647,14.6737,14.647,14.647,95845.0
2015-10-23 15:00:00,16.46,16.49,16.43,16.43,146667.0,14.647,14.6737,14.6203,14.6203,146667.0
2015-10-23 15:05:00,16.44,16.46,16.42,16.46,79384.0,14.6292,14.647,14.6114,14.647,79384.0
2015-10-23 15:10:00,16.46,16.47,16.43,16.43,174973.0,14.647,14.6559,14.6203,14.6203,174973.0
2015-10-23 15:15:00,16.43,16.45,16.43,16.44,139878.0,14.6203,14.6381,14.6203,14.6292,139878.0
2015-10-23 15:20:00,16.44,16.45,16.41,16.41,183565.0,14.6292,14.6381,14.6025,14.6025,183565.0
2015-10-23 15:25:00,16.41,16.42,16.38,16.39,206846.0,14.6025,14.6114,14.5758,14.5847,206846.0
2015-10-23 15:30:00,16.39,16.44,16.38,16.41,236500.0,14.5847,14.6292,14.5758,14.6025,236500.0
2015-10-23 15:35:00,16.41,16.45,16.41,16.43,150019.0,14.6025,14.6381,14.6025,14.6203,150019.0
2015-10-23 15:40:00,16.43,16.44,16.4,16.43,232316.0,14.6203,14.6292,14.5936,14.6203,232316.0
2015-10-23 15:45:00,16.43,16.44,16.42,16.42,213640.0,14.6203,14.6292,14.6114,14.6114,213640.0
2015-10-23 15:50:00,16.43,16.44,16.42,16.42,283166.0,14.6203,14.6292,14.6114,14.6114,283166.0
2015-10-23 15:55:00,16.43,16.44,16.42,16.44,621065.0,14.6203,14.6292,14.6114,14.6292,621065.0
2015-10-26 09:30:00,16.65,16.7,16.41,16.43,434357.0,14.816,14.8605,14.6025,14.6203,434357.0
2015-10-26 09:35:00,16.44,16.45,16.3,16.32,441561.0,14.6292,14.6381,14.5046,14.5224,441561.0
2015-10-26 09:40:00,16.32,16.32,16.2,16.22,386706.0,14.5224,14.5224,14.4156,14.4334,386706.0
2015-10-26 09:45:00,16.21,16.23,16.17,16.19,213927.0,14.4245,14.4423,14.3889,14.4067,213927.0
2015-10-26 09:50:00,16.19,16.22,16.18,16.2,106565.0,14.4067,14.4334,14.3978,14.4156,106565.0
2015-10-26 09:55:00,16.21,16.23,16.19,16.19,165364.0,14.4245,14.4423,14.4067,14.4067,165364.0
2015-10-26 10:00:00,16.19,16.21,16.17,16.2,131800.0,14.4067,14.4245,14.3889,14.4156,131800.0
2015-10-26 10:05:00,16.2,16.22,16.18,16.19,313406.0,14.4156,14.4334,14.3978,14.4067,313406.0
2015-10-26 10:10:00,16.18,16.19,16.1,16.1,401834.0,14.3978,14.4067,14.3266,14.3266,401834.0
2015-10-26 10:15:00,16.1,16.13,16.08,16.11,223069.0,14.3266,14.3533,14.3088,14.3355,223069.0
2015-10-26 10:20:00,16.11,16.12,16.09,16.1,70342.0,14.3355,14.3444,14.3177,14.3266,70342.0
2015-10-26 10:25:00,16.1,16.13,16.09,16.1,92942.0,14.3266,14.3533,14.3177,14.3266,92942.0
2015-10-26 10:30:00,16.1,16.11,16.08,16.09,111434.0,14.3266,14.3355,14.3088,14.3177,111434.0
2015-10-26 10:35:00,16.09,16.15,16.08,16.14,372389.0,14.3177,14.3711,14.3088,14.3622,372389.0
2015-10-26 10:40:00,16.14,16.17,16.13,16.17,104290.0,14.3622,14.3889,14.3533,14.3889,104290.0
2015-10-26 10:45:00,16.16,16.18,16.16,16.18,63204.0,14.38,14.3978,14.38,14.3978,63204.0
2015-10-26 10:50:00,16.18,16.19,16.16,16.17,161625.0,14.3978,14.4067,14.38,14.3889,161625.0
2015-10-26 10:55:00,16.17,16.19,16.17,16.18,100123.0,14.3889,14.4067,14.3889,14.3978,100123.0
2015-10-26 11:00:00,16.19,16.19,16.17,16.19,67286.0,14.4067,14.4067,14.3889,14.4067,67286.0
2015-10-26 11:05:00,16.19,16.2,16.16,16.18,142823.0,14.4067,14.4156,14.38,14.3978,142823.0
2015-10-26 11:10:00,16.17,16.18,16.15,16.16,198234.0,14.3889,14.3978,14.3711,14.38,198234.0
2015-10-26 11:15:00,16.16,16.16,16.14,16.14,107503.0,14.38,14.38,14.3622,14.3622,107503.0
2015-10-26 11:20:00,16.15,16.17,16.14,16.16,103824.0,14.3711,14.3889,14.3622,14.38,103824.0
2015-10-26 11:25:00,16.17,16.17,16.16,16.16,37721.0,14.3889,14.3889,14.38,14.38,37721.0
2015-10-26 11:30:00,16.16,16.17,16.14,16.14,76379.0,14.38,14.3889,14.3622,14.3622,76379.0
2015-10-26 11:35:00,16.14,16.16,16.13,16.15,181532.0,14.3622,14.38,14.3533,14.3711,181532.0
2015-10-26 11:40:00,16.14,16.15,16.13,16.14,65148.0,14.3622,14.3711,14.3533,14.3622,65148.0
2015-10-26 11:45:00,16.14,16.16,16.14,16.16,73841.0,14.3622,14.38,14.3622,14.38,73841.0
2015-10-26 11:50:00,16.16,16.17,16.13,16.14,93109.0,14.38,14.3889,14.3533,14.3622,93109.0
2015-10-26 11:55:00,16.14,16.15,16.14,16.14,27262.0,14.3622,14.3711,14.3622,14.3622,27262.0
2015-10-26 12:00:00,16.15,16.16,16.14,16.16,32032.0,14.3711,14.38,14.3622,14.38,32032.0
2015-10-26 12:05:00,16.16,16.17,16.15,16.17,51521.0,14.38,14.3889,14.3711,14.3889,51521.0
2015-10-26 12:10:00,16.17,16.17,16.15,16.16,40291.0,14.3889,14.3889,14.3711,14.38,40291.0
2015-10-26 12:15:00,16.16,16.17,16.15,16.17,23580.0,14.38,14.3889,14.3711,14.3889,23580.0
2015-10-26 12:20:00,16.16,16.18,16.16,16.18,40532.0,14.38,14.3978,14.38,14.3978,40532.0
2015-10-26 12:25:00,16.18,16.19,16.17,16.18,30312.0,14.3978,14.4067,14.3889,14.3978,30312.0
2015-10-26 12:30:00,16.19,16.19,16.18,16.19,32800.0,14.4067,14.4067,14.3978,14.4067,32800.0
2015-10-26 12:35:00,16.19,16.22,16.18,16.22,157270.0,14.4067,14.4334,14.3978,14.4334,157270.0
2015-10-26 12:40:00,16.22,16.27,16.21,16.27,98753.0,14.4334,14.4779,14.4245,14.4779,98753.0
2015-10-26 12:45:00,16.27,16.29,16.26,16.29,107959.0,14.4779,14.4957,14.469,14.4957,107959.0
2015-10-26 12:50:00,16.3,16.31,16.29,16.3,90961.0,14.5046,14.5135,14.4957,14.5046,90961.0
2015-10-26 12:55:00,16.3,16.3,16.25,16.27,107561.0,14.5046,14.5046,14.4601,14.4779,107561.0
2015-10-26 13:00:00,16.26,16.27,16.24,16.25,49150.0,14.469,14.4779,14.4512,14.4601,49150.0
2015-10-26 13:05:00,16.24,16.27,16.24,16.25,130413.0,14.4512,14.4779,14.4512,14.4601,130413.0
2015-10-26 13:10:00,16.26,16.27,16.24,16.26,74572.0,14.469,14.4779,14.4512,14.469,74572.0
2015-10-26 13:15:00,16.26,16.29,16.25,16.28,38929.0,14.469,14.4957,14.4601,14.4868,38929.0
2015-10-26 13:20:00,16.28,16.29,16.26,16.27,71413.0,14.4868,14.4957,14.469,14.4779,71413.0
2015-10-26 13:25:00,16.27,16.3,16.27,16.29,68631.0,14.4779,14.5046,14.4779,14.4957,68631.0
2015-10-26 13:30:00,16.29,16.31,16.28,16.3,68001.0,14.4957,14.5135,14.4868,14.5046,68001.0
2015-10-26 13:35:00,16.3,16.31,16.27,16.27,35971.0,14.5046,14.5135,14.4779,14.4779,35971.0
2015-10-26 13:40:00,16.27,16.29,16.27,16.29,50068.0,14.4779,14.4957,14.4779,14.4957,50068.0
2015-10-26 13:45:00,16.28,16.29,16.27,16.27,27560.0,14.4868,14.4957,14.4779,14.4779,27560.0
2015-10-26 13:50:00,16.28,16.28,16.22,16.23,96300.0,14.4868,14.4868,14.4334,14.4423,96300.0
2015-10-26 13:55:00,16.23,16.25,16.23,16.23,40146.0,14.4423,14.4601,14.4423,14.4423,40146.0
2015-10-26 14:00:00,16.24,16.25,16.23,16.25,42985.0,14.4512,14.4601,14.4423,14.4601,42985.0
2015-10-26 14:05:00,16.25,16.26,16.24,16.25,25445.0,14.4601,14.469,14.4512,14.4601,25445.0
2015-10-26 14:10:00,16.25,16.25,16.21,16.21,86699.0,14.4601,14.4601,14.4245,14.4245,86699.0
2015-10-26 14:15:00,16.21,16.24,16.21,16.23,69628.0,14.4245,14.4512,14.4245,14.4423,69628.0
2015-10-26 14:20:00,16.22,16.24,16.21,16.23,62208.0,14.4334,14.4512,14.4245,14.4423,62208.0
2015-10-26 14:25:00,16.23,16.25,16.22,16.23,59935.0,14.4423,14.4601,14.4334,14.4423,59935.0
2015-10-26 14:30:00,16.23,16.25,16.22,16.24,51941.0,14.4423,14.4601,14.4334,14.4512,51941.0
2015-10-26 14:35:00,16.24,16.25,16.23,16.25,15878.0,14.4512,14.4601,14.4423,14.4601,15878.0
2015-10-26 14:40:00,16.25,16.25,16.23,16.25,51244.0,14.4601,14.4601,14.4423,14.4601,51244.0
2015-10-26 14:45:00,16.25,16.3,16.25,16.28,157586.0,14.4601,14.5046,14.4601,14.4868,157586.0
2015-10-26 14:50:00,16.29,16.3,16.27,16.27,58897.0,14.4957,14.5046,14.4779,14.4779,58897.0
2015-10-26 14:55:00,16.27,16.29,16.26,16.29,59306.0,14.4779,14.4957,14.469,14.4957,59306.0
2015-10-26 15:00:00,16.28,16.29,16.25,16.28,101785.0,14.4868,14.4957,14.4601,14.4868,101785.0
2015-10-26 15:05:00,16.28,16.3,16.27,16.3,67252.0,14.4868,14.5046,14.4779,14.5046,67252.0
2015-10-26 15:10:00,16.3,16.3,16.27,16.28,60160.0,14.5046,14.5046,14.4779,14.4868,60160.0
2015-10-26 15:15:00,16.28,16.3,16.27,16.3,63062.0,14.4868,14.5046,14.4779,14.5046,63062.0
2015-10-26 15:20:00,16.3,16.31,16.29,16.3,118670.0,14.5046,14.5135,14.4957,14.5046,118670.0
2015-10-26 15:25:00,16.3,16.31,16.29,16.3,51272.0,14.5046,14.5135,14.4957,14.5046,51272.0
2015-10-26 15:30:00,16.3,16.31,16.29,16.31,154168.0,14.5046,14.5135,14.4957,14.5135,154168.0
2015-10-26 15:35:00,16.3,16.31,16.29,16.31,188225.0,14.5046,14.5135,14.4957,14.5135,188225.0
2015-10-26 15:40:00,16.3,16.31,16.29,16.3,136449.0,14.5046,14.5135,14.4957,14.5046,136449.0
2015-10-26 15:45:00,16.31,16.31,16.3,16.31,75516.0,14.5135,14.5135,14.5046,14.5135,75516.0
2015-10-26 15:50:00,16.3,16.31,16.3,16.3,98220.0,14.5046,14.5135,14.5046,14.5046,98220.0
2015-10-26 15:55:00,16.3,16.33,16.3,16.33,662071.0,14.5046,14.5313,14.5046,14.5313,662071.0
2015-10-27 09:30:00,16.26,16.52,16.26,16.5,740840.0,14.469,14.7004,14.469,14.6826,740840.0
2015-10-27 09:35:00,16.5,16.5,16.44,16.45,665871.0,14.6826,14.6826,14.6292,14.6381,665871.0
2015-10-27 09:40:00,16.44,16.49,16.39,16.48,446151.0,14.6292,14.6737,14.5847,14.6648,446151.0
2015-10-27 09:45:00,16.48,16.58,16.48,16.52,584812.0,14.6648,14.7538,14.6648,14.7004,584812.0
2015-10-27 09:50:00,16.53,16.55,16.5,16.52,147961.0,14.7093,14.7271,14.6826,14.7004,147961.0
2015-10-27 09:55:00,16.53,16.59,16.52,16.56,283191.0,14.7093,14.7627,14.7004,14.736,283191.0
2015-10-27 10:00:00,16.56,16.61,16.56,16.6,507773.0,14.736,14.7805,14.736,14.7716,507773.0
2015-10-27 10:05:00,16.61,16.66,16.6,16.64,547588.0,14.7805,14.8249,14.7716,14.8071,547588.0
2015-10-27 10:10:00,16.64,16.65,16.58,16.59,206695.0,14.8071,14.816,14.7538,14.7627,206695.0
2015-10-27 10:15:00,16.58,16.58,16.52,16.53,165551.0,14.7538,14.7538,14.7004,14.7093,165551.0
2015-10-27 10:20:00,16.53,16.54,16.48,16.48,172294.0,14.7093,14.7182,14.6648,14.6648,172294.0
2015-10-27 10:25:00,16.48,16.52,16.48,16.52,211586.0,14.6648,14.7004,14.6648,14.7004,211586.0
2015-10-27 10:30:00,16.51,16.53,16.48,16.52,308511.0,14.6915,14.7093,14.6648,14.7004,308511.0
2015-10-27 10:35:00,16.52,16.53,16.49,16.51,216831.0,14.7004,14.7093,14.6737,14.6915,216831.0
2015-10-27 10:40:00,16.5,16.52,16.48,16.5,180874.0,14.6826,14.7004,14.6648,14.6826,180874.0
2015-10-27 10:45:00,16.5,16.51,16.47,16.48,149298.0,14.6826,14.6915,14.6559,14.6648,149298.0
2015-10-27 10:50:00,16.48,16.49,16.42,16.44,223759.0,14.6648,14.6737,14.6114,14.6292,223759.0
2015-10-27 10:55:00,16.44,16.46,16.41,16.43,66142.0,14.6292,14.647,14.6025,14.6203,66142.0
2015-10-27 11:00:00,16.42,16.43,16.37,16.4,262773.0,14.6114,14.6203,14.5669,14.5936,262773.0
2015-10-27 11:05:00,16.41,16.46,16.41,16.45,87149.0,14.6025,14.647,14.6025,14.6381,87149.0
2015-10-27 11:10:00,16.45,16.45,16.42,16.43,84639.0,14.6381,14.6381,14.6114,14.6203,84639.0
2015-10-27 11:15:00,16.43,16.45,16.4,16.43,73564.0,14.6203,14.6381,14.5936,14.6203,73564.0
2015-10-27 11:20:00,16.42,16.44,16.38,16.44,117678.0,14.6114,14.6292,14.5758,14.6292,117678.0
2015-10-27 11:25:00,16.44,16.45,16.42,16.43,48135.0,14.6292,14.6381,14.6114,14.6203,48135.0
2015-10-27 11:30:00,16.43,16.43,16.4,16.41,60922.0,14.6203,14.6203,14.5936,14.6025,60922.0
2015-10-27 11:35:00,16.4,16.42,16.39,16.41,44223.0,14.5936,14.6114,14.5847,14.6025,44223.0
2015-10-27 11:40:00,16.41,16.45,16.41,16.43,89591.0,14.6025,14.6381,14.6025,14.6203,89591.0
2015-10-27 11:45:00,16.43,16.46,16.42,16.44,86892.0,14.6203,14.647,14.6114,14.6292,86892.0
2015-10-27 11:50:00,16.45,16.45,16.41,16.42,174783.0,14.6381,14.6381,14.6025,14.6114,174783.0
2015-10-27 11:55:00,16.41,16.44,16.41,16.43,93076.0,14.6025,14.6292,14.6025,14.6203,93076.0
2015-10-27 12:00:00,16.43,16.44,16.4,16.41,46540.0,14.6203,14.6292,14.5936,14.6025,46540.0
2015-10-27 12:05:00,16.42,16.42,16.39,16.41,82867.0,14.6114,14.6114,14.5847,14.6025,82867.0
2015-10-27 12:10:00,16.4,16.41,16.39,16.41,72776.0,14.5936,14.6025,14.5847,14.6025,72776.0
2015-10-27 12:15:00,16.4,16.41,16.37,16.39,38641.0,14.5936,14.6025,14.5669,14.5847,38641.0
2015-10-27 12:20:00,16.39,16.41,16.38,16.39,37890.0,14.5847,14.6025,14.5758,14.5847,37890.0
2015-10-27 12:25:00,16.39,16.4,16.37,16.38,121436.0,14.5847,14.5936,14.5669,14.5758,121436.0
2015-10-27 12:30:00,16.38,16.39,16.36,16.36,55961.0,14.5758,14.5847,14.558,14.558,55961.0
2015-10-27 12:35:00,16.37,16.39,16.36,16.38,55348.0,14.5669,14.5847,14.558,14.5758,55348.0
2015-10-27 12:40:00,16.38,16.39,16.37,16.38,42012.0,14.5758,14.5847,14.5669,14.5758,42012.0
2015-10-27 12:45:00,16.38,16.39,16.37,16.39,54037.0,14.5758,14.5847,14.5669,14.5847,54037.0
2015-10-27 12:50:00,16.39,16.39,16.37,16.39,50429.0,14.5847,14.5847,14.5669,14.5847,50429.0
2015-10-27 12:55:00,16.38,16.4,16.37,16.38,119019.0,14.5758,14.5936,14.5669,14.5758,119019.0
2015-10-27 13:00:00,16.38,16.38,16.34,16.38,73572.0,14.5758,14.5758,14.5402,14.5758,73572.0
2015-10-27 13:05:00,16.37,16.39,16.36,16.38,54398.0,14.5669,14.5847,14.558,14.5758,54398.0
2015-10-27 13:10:00,16.39,16.39,16.36,16.39,101767.0,14.5847,14.5847,14.558,14.5847,101767.0
2015-10-27 13:15:00,16.38,16.4,16.35,16.36,134264.0,14.5758,14.5936,14.5491,14.558,134264.0
2015-10-27 13:20:00,16.36,16.38,16.35,16.37,53331.0,14.558,14.5758,14.5491,14.5669,53331.0
2015-10-27 13:25:00,16.36,16.38,16.36,16.38,46906.0,14.558,14.5758,14.558,14.5758,46906.0
2015-10-27 13:30:00,16.38,16.4,16.37,16.39,137436.0,14.5758,14.5936,14.5669,14.5847,137436.0
2015-10-27 13:35:00,16.39,16.4,16.37,16.38,57778.0,14.5847,14.5936,14.5669,14.5758,57778.0
2015-10-27 13:40:00,16.38,16.38,16.35,16.37,68665.0,14.5758,14.5758,14.5491,14.5669,68665.0
2015-10-27 13:45:00,16.36,16.37,16.35,16.36,231413.0,14.558,14.5669,14.5491,14.558,231413.0
2015-10-27 13:50:00,16.37,16.37,16.32,16.33,174131.0,14.5669,14.5669,14.5224,14.5313,174131.0
2015-10-27 13:55:00,16.33,16.36,16.31,16.32,140332.0,14.5313,14.558,14.5135,14.5224,140332.0
2015-10-27 14:00:00,16.32,16.35,16.31,16.32,55345.0,14.5224,14.5491,14.5135,14.5224,55345.0
2015-10-27 14:05:00,16.32,16.35,16.31,16.32,80603.0,14.5224,14.5491,14.5135,14.5224,80603.0
2015-10-27 14:10:00,16.31,16.33,16.3,16.32,71581.0,14.5135,14.5313,14.5046,14.5224,71581.0
2015-10-27 14:15:00,16.32,16.33,16.29,16.29,61886.0,14.5224,14.5313,14.4957,14.4957,61886.0
2015-10-27 14:20:00,16.29,16.31,16.27,16.3,124418.0,14.4957,14.5135,14.4779,14.5046,124418.0
2015-10-27 14:25:00,16.3,16.31,16.29,16.3,67847.0,14.5046,14.5135,14.4957,14.5046,67847.0
2015-10-27 14:30:00,16.3,16.3,16.27,16.28,87267.0,14.5046,14.5046,14.4779,14.4868,87267.0
2015-10-27 14:35:00,16.28,16.32,16.27,16.31,129056.0,14.4868,14.5224,14.4779,14.5135,129056.0
2015-10-27 14:40:00,16.32,16.32,16.27,16.29,87131.0,14.5224,14.5224,14.4779,14.4957,87131.0
2015-10-27 14:45:00,16.29,16.29,16.27,16.27,65010.0,14.4957,14.4957,14.4779,14.4779,65010.0
2015-10-27 14:50:00,16.27,16.29,16.25,16.29,179890.0,14.4779,14.4957,14.4601,14.4957,179890.0
2015-10-27 14:55:00,16.29,16.31,16.28,16.3,175669.0,14.4957,14.5135,14.4868,14.5046,175669.0
2015-10-27 15:00:00,16.3,16.31,16.29,16.3,147682.0,14.5046,14.5135,14.4957,14.5046,147682.0
2015-10-27 15:05:00,16.3,16.3,16.28,16.29,95634.0,14.5046,14.5046,14.4868,14.4957,95634.0
2015-10-27 15:10:00,16.29,16.31,16.28,16.31,89840.0,14.4957,14.5135,14.4868,14.5135,89840.0
2015-10-27 15:15:00,16.3,16.31,16.29,16.29,152545.0,14.5046,14.5135,14.4957,14.4957,152545.0
2015-10-27 15:20:00,16.3,16.33,16.28,16.32,201118.0,14.5046,14.5313,14.4868,14.5224,201118.0
2015-10-27 15:25:00,16.33,16.35,16.32,16.34,211553.0,14.5313,14.5491,14.5224,14.5402,211553.0
2015-10-27 15:30:00,16.34,16.35,16.29,16.3,217186.0,14.5402,14.5491,14.4957,14.5046,217186.0
2015-10-27 15:35:00,16.3,16.31,16.29,16.29,130636.0,14.5046,14.5135,14.4957,14.4957,130636.0
2015-10-27 15:40:00,16.3,16.31,16.28,16.28,173083.0,14.5046,14.5135,14.4868,14.4868,173083.0
2015-10-27 15:45:00,16.29,16.29,16.25,16.27,264922.0,14.4957,14.4957,14.4601,14.4779,264922.0
2015-10-27 15:50:00,16.27,16.28,16.26,16.26,264684.0,14.4779,14.4868,14.469,14.469,264684.0
2015-10-27 15:55:00,16.26,16.28,16.26,16.27,718142.0,14.469,14.4868,14.469,14.4779,718142.0
2015-10-28 09:30:00,16.12,16.44,16.12,16.43,345853.0,14.3444,14.6292,14.3444,14.6203,345853.0
2015-10-28 09:35:00,16.44,16.54,16.44,16.53,367288.0,14.6292,14.7182,14.6292,14.7093,367288.0
2015-10-28 09:40:00,16.53,16.55,16.48,16.49,353004.0,14.7093,14.7271,14.6648,14.6737,353004.0
2015-10-28 09:45:00,16.48,16.52,16.47,16.48,235579.0,14.6648,14.7004,14.6559,14.6648,235579.0
2015-10-28 09:50:00,16.49,16.51,16.48,16.48,93629.0,14.6737,14.6915,14.6648,14.6648,93629.0
2015-10-28 09:55:00,16.49,16.53,16.48,16.53,218148.0,14.6737,14.7093,14.6648,14.7093,218148.0
2015-10-28 10:00:00,16.53,16.55,16.52,16.53,184622.0,14.7093,14.7271,14.7004,14.7093,184622.0
2015-10-28 10:05:00,16.54,16.56,16.53,16.55,202466.0,14.7182,14.736,14.7093,14.7271,202466.0
2015-10-28 10:10:00,16.55,16.57,16.54,16.54,67184.0,14.7271,14.7449,14.7182,14.7182,67184.0
2015-10-28 10:15:00,16.55,16.58,16.54,16.56,146344.0,14.7271,14.7538,14.7182,14.736,146344.0
2015-10-28 10:20:00,16.56,16.57,16.55,16.57,118604.0,14.736,14.7449,14.7271,14.7449,118604.0
2015-10-28 10:25:00,16.57,16.59,16.55,16.59,172215.0,14.7449,14.7627,14.7271,14.7627,172215.0
2015-10-28 10:30:00,16.59,16.6,16.57,16.59,186510.0,14.7627,14.7716,14.7449,14.7627,186510.0
2015-10-28 10:35:00,16.59,16.66,16.58,16.62,421949.0,14.7627,14.8249,14.7538,14.7893,421949.0
2015-10-28 10:40:00,16.62,16.64,16.61,16.62,137397.0,14.7893,14.8071,14.7805,14.7893,137397.0
2015-10-28 10:45:00,16.63,16.63,16.6,16.61,126457.0,14.7982,14.7982,14.7716,14.7805,126457.0
2015-10-28 10:50:00,16.61,16.62,16.59,16.6,60220.0,14.7805,14.7893,14.7627,14.7716,60220.0
2015-10-28 10:55:00,16.6,16.61,16.59,16.61,34830.0,14.7716,14.7805,14.7627,14.7805,34830.0
2015-10-28 11:00:00,16.6,16.61,16.58,16.6,96231.0,14.7716,14.7805,14.7538,14.7716,96231.0
2015-10-28 11:05:00,16.6,16.6,16.56,16.56,57830.0,14.7716,14.7716,14.736,14.736,57830.0
2015-10-28 11:10:00,16.57,16.58,16.55,16.55,80835.0,14.7449,14.7538,14.7271,14.7271,80835.0
2015-10-28 11:15:00,16.55,16.56,16.52,16.52,62105.0,14.7271,14.736,14.7004,14.7004,62105.0
2015-10-28 11:20:00,16.52,16.57,16.52,16.56,333955.0,14.7004,14.7449,14.7004,14.736,333955.0
2015-10-28 11:25:00,16.55,16.56,16.51,16.51,527491.0,14.7271,14.736,14.6915,14.6915,527491.0
2015-10-28 11:30:00,16.52,16.55,16.51,16.54,47650.0,14.7004,14.7271,14.6915,14.7182,47650.0
2015-10-28 11:35:00,16.55,16.57,16.54,16.56,65778.0,14.7271,14.7449,14.7182,14.736,65778.0
2015-10-28 11:40:00,16.55,16.6,16.55,16.59,73235.0,14.7271,14.7716,14.7271,14.7627,73235.0
2015-10-28 11:45:00,16.59,16.59,16.56,16.57,58791.0,14.7627,14.7627,14.736,14.7449,58791.0
2015-10-28 11:50:00,16.57,16.57,16.54,16.55,30737.0,14.7449,14.7449,14.7182,14.7271,30737.0
2015-10-28 11:55:00,16.55,16.57,16.54,16.57,88106.0,14.7271,14.7449,14.7182,14.7449,88106.0
2015-10-28 12:00:00,16.57,16.57,16.54,16.57,114656.0,14.7449,14.7449,14.7182,14.7449,114656.0
2015-10-28 12:05:00,16.57,16.58,16.54,16.54,120600.0,14.7449,14.7538,14.7182,14.7182,120600.0
2015-10-28 12:10:00,16.54,16.56,16.53,16.53,86897.0,14.7182,14.736,14.7093,14.7093,86897.0
2015-10-28 12:15:00,16.53,16.54,16.52,16.53,47567.0,14.7093,14.7182,14.7004,14.7093,47567.0
2015-10-28 12:20:00,16.53,16.53,16.51,16.52,31900.0,14.7093,14.7093,14.6915,14.7004,31900.0
2015-10-28 12:25:00,16.51,16.53,16.51,16.51,51858.0,14.6915,14.7093,14.6915,14.6915,51858.0
2015-10-28 12:30:00,16.52,16.53,16.5,16.51,56874.0,14.7004,14.7093,14.6826,14.6915,56874.0
2015-10-28 12:35:00,16.51,16.52,16.5,16.51,48052.0,14.6915,14.7004,14.6826,14.6915,48052.0
2015-10-28 12:40:00,16.5,16.51,16.5,16.51,10158.0,14.6826,14.6915,14.6826,14.6915,10158.0
2015-10-28 12:45:00,16.5,16.52,16.5,16.52,84091.0,14.6826,14.7004,14.6826,14.7004,84091.0
2015-10-28 12:50:00,16.52,16.52,16.51,16.52,23208.0,14.7004,14.7004,14.6915,14.7004,23208.0
2015-10-28 12:55:00,16.52,16.52,16.5,16.51,50778.0,14.7004,14.7004,14.6826,14.6915,50778.0
2015-10-28 13:00:00,16.51,16.51,16.49,16.5,82921.0,14.6915,14.6915,14.6737,14.6826,82921.0
2015-10-28 13:05:00,16.5,16.52,16.49,16.51,88573.0,14.6826,14.7004,14.6737,14.6915,88573.0
2015-10-28 13:10:00,16.51,16.51,16.49,16.49,81807.0,14.6915,14.6915,14.6737,14.6737,81807.0
2015-10-28 13:15:00,16.49,16.5,16.49,16.5,10661.0,14.6737,14.6826,14.6737,14.6826,10661.0
2015-10-28 13:20:00,16.5,16.5,16.48,16.48,63922.0,14.6826,14.6826,14.6648,14.6648,63922.0
2015-10-28 13:25:00,16.48,16.5,16.48,16.5,78926.0,14.6648,14.6826,14.6648,14.6826,78926.0
2015-10-28 13:30:00,16.5,16.55,16.48,16.55,609995.0,14.6826,14.7271,14.6648,14.7271,609995.0
2015-10-28 13:35:00,16.55,16.55,16.48,16.5,257641.0,14.7271,14.7271,14.6648,14.6826,257641.0
2015-10-28 13:40:00,16.51,16.51,16.48,16.5,188049.0,14.6915,14.6915,14.6648,14.6826,188049.0
2015-10-28 13:45:00,16.5,16.52,16.49,16.5,58340.0,14.6826,14.7004,14.6737,14.6826,58340.0
2015-10-28 13:50:00,16.51,16.56,16.51,16.54,127500.0,14.6915,14.736,14.6915,14.7182,127500.0
2015-10-28 13:55:00,16.53,16.59,16.53,16.57,135961.0,14.7093,14.7627,14.7093,14.7449,135961.0
2015-10-28 14:00:00,16.57,16.58,16.41,16.44,233294.0,14.7449,14.7538,14.6025,14.6292,233294.0
2015-10-28 14:05:00,16.44,16.46,16.38,16.46,279665.0,14.6292,14.647,14.5758,14.647,279665.0
2015-10-28 14:10:00,16.45,16.45,16.34,16.36,213472.0,14.6381,14.6381,14.5402,14.558,213472.0
2015-10-28 14:15:00,16.36,16.39,16.34,16.38,149618.0,14.558,14.5847,14.5402,14.5758,149618.0
2015-10-28 14:20:00,16.37,16.43,16.36,16.42,167109.0,14.5669,14.6203,14.558,14.6114,167109.0
2015-10-28 14:25:00,16.43,16.46,16.4,16.41,94944.0,14.6203,14.647,14.5936,14.6025,94944.0
2015-10-28 14:30:00,16.41,16.41,16.37,16.38,113384.0,14.6025,14.6025,14.5669,14.5758,113384.0
2015-10-28 14:35:00,16.38,16.4,16.37,16.4,258237.0,14.5758,14.5936,14.5669,14.5936,258237.0
2015-10-28 14:40:00,16.4,16.43,16.39,16.4,124559.0,14.5936,14.6203,14.5847,14.5936,124559.0
2015-10-28 14:45:00,16.4,16.45,16.39,16.42,81583.0,14.5936,14.6381,14.5847,14.6114,81583.0
2015-10-28 14:50:00,16.43,16.49,16.41,16.47,102959.0,14.6203,14.6737,14.6025,14.6559,102959.0
2015-10-28 14:55:00,16.46,16.48,16.45,16.46,205392.0,14.647,14.6648,14.6381,14.647,205392.0
2015-10-28 15:00:00,16.46,16.49,16.45,16.48,83251.0,14.647,14.6737,14.6381,14.6648,83251.0
2015-10-28 15:05:00,16.47,16.5,16.46,16.47,173221.0,14.6559,14.6826,14.647,14.6559,173221.0
2015-10-28 15:10:00,16.48,16.48,16.45,16.45,305056.0,14.6648,14.6648,14.6381,14.6381,305056.0
2015-10-28 15:15:00,16.45,16.47,16.44,16.45,190125.0,14.6381,14.6559,14.6292,14.6381,190125.0
2015-10-28 15:20:00,16.44,16.45,16.42,16.44,117619.0,14.6292,14.6381,14.6114,14.6292,117619.0
2015-10-28 15:25:00,16.44,16.48,16.44,16.48,167586.0,14.6292,14.6648,14.6292,14.6648,167586.0
2015-10-28 15:30:00,16.48,16.5,16.47,16.49,369737.0,14.6648,14.6826,14.6559,14.6737,369737.0
2015-10-28 15:35:00,16.49,16.53,16.48,16.51,180591.0,14.6737,14.7093,14.6648,14.6915,180591.0
2015-10-28 15:40:00,16.5,16.53,16.5,16.52,109226.0,14.6826,14.7093,14.6826,14.7004,109226.0
2015-10-28 15:45:00,16.52,16.54,16.51,16.51,248344.0,14.7004,14.7182,14.6915,14.6915,248344.0
2015-10-28 15:50:00,16.52,16.52,16.5,16.51,316989.0,14.7004,14.7004,14.6826,14.6915,316989.0
2015-10-28 15:55:00,16.52,16.54,16.51,16.54,529307.0,14.7004,14.7182,14.6915,14.7182,529307.0
2015-10-29 09:30:00,16.41,16.52,16.37,16.47,1039037.0,14.6025,14.7004,14.5669,14.6559,1039037.0
2015-10-29 09:35:00,16.47,16.51,16.45,16.48,440860.0,14.6559,14.6915,14.6381,14.6648,440860.0
2015-10-29 09:40:00,16.47,16.48,16.44,16.47,180435.0,14.6559,14.6648,14.6292,14.6559,180435.0
2015-10-29 09:45:00,16.46,16.48,16.45,16.47,187974.0,14.647,14.6648,14.6381,14.6559,187974.0
2015-10-29 09:50:00,16.46,16.48,16.45,16.46,99863.0,14.647,14.6648,14.6381,14.647,99863.0
2015-10-29 09:55:00,16.46,16.48,16.42,16.44,265746.0,14.647,14.6648,14.6114,14.6292,265746.0
2015-10-29 10:00:00,16.44,16.48,16.43,16.48,110329.0,14.6292,14.6648,14.6203,14.6648,110329.0
2015-10-29 10:05:00,16.48,16.51,16.48,16.51,232015.0,14.6648,14.6915,14.6648,14.6915,232015.0
2015-10-29 10:10:00,16.51,16.58,16.5,16.58,184281.0,14.6915,14.7538,14.6826,14.7538,184281.0
2015-10-29 10:15:00,16.57,16.59,16.55,16.57,212683.0,14.7449,14.7627,14.7271,14.7449,212683.0
2015-10-29 10:20:00,16.57,16.57,16.54,16.54,133834.0,14.7449,14.7449,14.7182,14.7182,133834.0
2015-10-29 10:25:00,16.55,16.55,16.53,16.54,194885.0,14.7271,14.7271,14.7093,14.7182,194885.0
2015-10-29 10:30:00,16.54,16.55,16.51,16.54,259230.0,14.7182,14.7271,14.6915,14.7182,259230.0
2015-10-29 10:35:00,16.54,16.54,16.47,16.48,86840.0,14.7182,14.7182,14.6559,14.6648,86840.0
2015-10-29 10:40:00,16.49,16.53,16.48,16.53,127727.0,14.6737,14.7093,14.6648,14.7093,127727.0
2015-10-29 10:45:00,16.53,16.53,16.5,16.5,78340.0,14.7093,14.7093,14.6826,14.6826,78340.0
2015-10-29 10:50:00,16.5,16.51,16.48,16.49,95980.0,14.6826,14.6915,14.6648,14.6737,95980.0
2015-10-29 10:55:00,16.49,16.51,16.48,16.48,93148.0,14.6737,14.6915,14.6648,14.6648,93148.0
2015-10-29 11:00:00,16.48,16.51,16.48,16.51,93598.0,14.6648,14.6915,14.6648,14.6915,93598.0
2015-10-29 11:05:00,16.5,16.54,16.5,16.54,131566.0,14.6826,14.7182,14.6826,14.7182,131566.0
2015-10-29 11:10:00,16.54,16.56,16.53,16.55,132640.0,14.7182,14.736,14.7093,14.7271,132640.0
2015-10-29 11:15:00,16.55,16.61,16.54,16.6,178140.0,14.7271,14.7805,14.7182,14.7716,178140.0
2015-10-29 11:20:00,16.6,16.62,16.59,16.61,136806.0,14.7716,14.7893,14.7627,14.7805,136806.0
2015-10-29 11:25:00,16.6,16.63,16.58,16.62,155311.0,14.7716,14.7982,14.7538,14.7893,155311.0
2015-10-29 11:30:00,16.63,16.66,16.62,16.66,123643.0,14.7982,14.8249,14.7893,14.8249,123643.0
2015-10-29 11:35:00,16.66,16.69,16.65,16.67,128498.0,14.8249,14.8516,14.816,14.8338,128498.0
2015-10-29 11:40:00,16.68,16.7,16.67,16.7,170455.0,14.8427,14.8605,14.8338,14.8605,170455.0
2015-10-29 11:45:00,16.7,16.74,16.69,16.73,274346.0,14.8605,14.8961,14.8516,14.8872,274346.0
2015-10-29 11:50:00,16.73,16.74,16.72,16.73,125648.0,14.8872,14.8961,14.8783,14.8872,125648.0
2015-10-29 11:55:00,16.73,16.73,16.7,16.72,80739.0,14.8872,14.8872,14.8605,14.8783,80739.0
2015-10-29 12:00:00,16.72,16.73,16.7,16.71,100181.0,14.8783,14.8872,14.8605,14.8694,100181.0
2015-10-29 12:05:00,16.71,16.72,16.7,16.71,72134.0,14.8694,14.8783,14.8605,14.8694,72134.0
2015-10-29 12:10:00,16.71,16.72,16.69,16.71,90723.0,14.8694,14.8783,14.8516,14.8694,90723.0
2015-10-29 12:15:00,16.72,16.73,16.71,16.73,45936.0,14.8783,14.8872,14.8694,14.8872,45936.0
2015-10-29 12:20:00,16.73,16.74,16.72,16.73,76295.0,14.8872,14.8961,14.8783,14.8872,76295.0
2015-10-29 12:25:00,16.73,16.76,16.72,16.74,146726.0,14.8872,14.9139,14.8783,14.8961,146726.0
2015-10-29 12:30:00,16.74,16.76,16.73,16.73,124088.0,14.8961,14.9139,14.8872,14.8872,124088.0
2015-10-29 12:35:00,16.73,16.74,16.72,16.73,143102.0,14.8872,14.8961,14.8783,14.8872,143102.0
2015-10-29 12:40:00,16.73,16.73,16.72,16.73,68883.0,14.8872,14.8872,14.8783,14.8872,68883.0
2015-10-29 12:45:00,16.73,16.77,16.72,16.74,255607.0,14.8872,14.9228,14.8783,14.8961,255607.0
2015-10-29 12:50:00,16.74,16.76,16.72,16.73,295458.0,14.8961,14.9139,14.8783,14.8872,295458.0
2015-10-29 12:55:00,16.74,16.76,16.72,16.76,50722.0,14.8961,14.9139,14.8783,14.9139,50722.0
2015-10-29 13:00:00,16.75,16.76,16.72,16.73,69508.0,14.905,14.9139,14.8783,14.8872,69508.0
2015-10-29 13:05:00,16.74,16.77,16.73,16.77,137521.0,14.8961,14.9228,14.8872,14.9228,137521.0
2015-10-29 13:10:00,16.77,16.77,16.73,16.74,71202.0,14.9228,14.9228,14.8872,14.8961,71202.0
2015-10-29 13:15:00,16.74,16.76,16.73,16.75,162629.0,14.8961,14.9139,14.8872,14.905,162629.0
2015-10-29 13:20:00,16.76,16.76,16.73,16.73,84016.0,14.9139,14.9139,14.8872,14.8872,84016.0
2015-10-29 13:25:00,16.74,16.76,16.72,16.75,175536.0,14.8961,14.9139,14.8783,14.905,175536.0
2015-10-29 13:30:00,16.75,16.77,16.73,16.74,125833.0,14.905,14.9228,14.8872,14.8961,125833.0
2015-10-29 13:35:00,16.73,16.74,16.72,16.73,125837.0,14.8872,14.8961,14.8783,14.8872,125837.0
2015-10-29 13:40:00,16.73,16.74,16.72,16.74,109918.0,14.8872,14.8961,14.8783,14.8961,109918.0
2015-10-29 13:45:00,16.74,16.74,16.72,16.73,153740.0,14.8961,14.8961,14.8783,14.8872,153740.0
2015-10-29 13:50:00,16.73,16.73,16.71,16.73,137802.0,14.8872,14.8872,14.8694,14.8872,137802.0
2015-10-29 13:55:00,16.73,16.73,16.71,16.72,100654.0,14.8872,14.8872,14.8694,14.8783,100654.0
2015-10-29 14:00:00,16.71,16.73,16.71,16.73,181777.0,14.8694,14.8872,14.8694,14.8872,181777.0
2015-10-29 14:05:00,16.73,16.76,16.72,16.74,257528.0,14.8872,14.9139,14.8783,14.8961,257528.0
2015-10-29 14:10:00,16.74,16.75,16.71,16.71,92749.0,14.8961,14.905,14.8694,14.8694,92749.0
2015-10-29 14:15:00,16.72,16.73,16.71,16.71,77656.0,14.8783,14.8872,14.8694,14.8694,77656.0
2015-10-29 14:20:00,16.72,16.76,16.71,16.76,88982.0,14.8783,14.9139,14.8694,14.9139,88982.0
2015-10-29 14:25:00,16.76,16.76,16.74,16.76,136340.0,14.9139,14.9139,14.8961,14.9139,136340.0
2015-10-29 14:30:00,16.75,16.77,16.75,16.75,251190.0,14.905,14.9228,14.905,14.905,251190.0
2015-10-29 14:35:00,16.76,16.76,16.75,16.76,45983.0,14.9139,14.9139,14.905,14.9139,45983.0
2015-10-29 14:40:00,16.76,16.77,16.74,16.75,110889.0,14.9139,14.9228,14.8961,14.905,110889.0
2015-10-29 14:45:00,16.75,16.76,16.74,16.75,140366.0,14.905,14.9139,14.8961,14.905,140366.0
2015-10-29 14:50:00,16.75,16.75,16.71,16.71,89037.0,14.905,14.905,14.8694,14.8694,89037.0
2015-10-29 14:55:00,16.72,16.74,16.71,16.73,105066.0,14.8783,14.8961,14.8694,14.8872,105066.0
2015-10-29 15:00:00,16.72,16.73,16.69,16.69,122214.0,14.8783,14.8872,14.8516,14.8516,122214.0
2015-10-29 15:05:00,16.69,16.72,16.69,16.71,255815.0,14.8516,14.8783,14.8516,14.8694,255815.0
2015-10-29 15:10:00,16.72,16.75,16.71,16.74,108769.0,14.8783,14.905,14.8694,14.8961,108769.0
2015-10-29 15:15:00,16.74,16.75,16.72,16.75,162887.0,14.8961,14.905,14.8783,14.905,162887.0
2015-10-29 15:20:00,16.75,16.77,16.75,16.75,153223.0,14.905,14.9228,14.905,14.905,153223.0
2015-10-29 15:25:00,16.75,16.76,16.74,16.75,83335.0,14.905,14.9139,14.8961,14.905,83335.0
2015-10-29 15:30:00,16.75,16.79,16.75,16.79,162020.0,14.905,14.9406,14.905,14.9406,162020.0
2015-10-29 15:35:00,16.79,16.82,16.78,16.82,248991.0,14.9406,14.9673,14.9317,14.9673,248991.0
2015-10-29 15:40:00,16.82,16.82,16.75,16.76,543882.0,14.9673,14.9673,14.905,14.9139,543882.0
2015-10-29 15:45:00,16.75,16.77,16.74,16.77,286930.0,14.905,14.9228,14.8961,14.9228,286930.0
2015-10-29 15:50:00,16.77,16.77,16.72,16.74,665126.0,14.9228,14.9228,14.8783,14.8961,665126.0
2015-10-29 15:55:00,16.74,16.76,16.73,16.75,496176.0,14.8961,14.9139,14.8872,14.905,496176.0
2015-10-30 09:30:00,16.7,16.81,16.65,16.75,346404.0,14.8605,14.9584,14.816,14.905,346404.0
2015-10-30 09:35:00,16.75,16.8,16.68,16.68,171746.0,14.905,14.9495,14.8427,14.8427,171746.0
2015-10-30 09:40:00,16.68,16.69,16.63,16.69,237914.0,14.8427,14.8516,14.7982,14.8516,237914.0
2015-10-30 09:45:00,16.69,16.72,16.67,16.68,123028.0,14.8516,14.8783,14.8338,14.8427,123028.0
2015-10-30 09:50:00,16.68,16.68,16.6,16.61,151139.0,14.8427,14.8427,14.7716,14.7805,151139.0
2015-10-30 09:55:00,16.6,16.62,16.57,16.58,184081.0,14.7716,14.7893,14.7449,14.7538,184081.0
2015-10-30 10:00:00,16.57,16.64,16.57,16.62,124983.0,14.7449,14.8071,14.7449,14.7893,124983.0
2015-10-30 10:05:00,16.62,16.64,16.59,16.62,126448.0,14.7893,14.8071,14.7627,14.7893,126448.0
2015-10-30 10:10:00,16.62,16.62,16.57,16.57,85032.0,14.7893,14.7893,14.7449,14.7449,85032.0
2015-10-30 10:15:00,16.57,16.61,16.57,16.61,74674.0,14.7449,14.7805,14.7449,14.7805,74674.0
2015-10-30 10:20:00,16.61,16.61,16.6,16.61,62595.0,14.7805,14.7805,14.7716,14.7805,62595.0
2015-10-30 10:25:00,16.6,16.64,16.6,16.62,120515.0,14.7716,14.8071,14.7716,14.7893,120515.0
2015-10-30 10:30:00,16.62,16.64,16.61,16.64,119254.0,14.7893,14.8071,14.7805,14.8071,119254.0
2015-10-30 10:35:00,16.64,16.64,16.62,16.64,95336.0,14.8071,14.8071,14.7893,14.8071,95336.0
2015-10-30 10:40:00,16.64,16.67,16.63,16.66,128770.0,14.8071,14.8338,14.7982,14.8249,128770.0
2015-10-30 10:45:00,16.66,16.68,16.66,16.67,76016.0,14.8249,14.8427,14.8249,14.8338,76016.0
2015-10-30 10:50:00,16.67,16.67,16.65,16.66,67357.0,14.8338,14.8338,14.816,14.8249,67357.0
2015-10-30 10:55:00,16.65,16.67,16.65,16.66,118128.0,14.816,14.8338,14.816,14.8249,118128.0
2015-10-30 11:00:00,16.66,16.67,16.66,16.66,50582.0,14.8249,14.8338,14.8249,14.8249,50582.0
2015-10-30 11:05:00,16.66,16.68,16.66,16.67,106416.0,14.8249,14.8427,14.8249,14.8338,106416.0
2015-10-30 11:10:00,16.67,16.68,16.67,16.68,48451.0,14.8338,14.8427,14.8338,14.8427,48451.0
2015-10-30 11:15:00,16.68,16.68,16.67,16.67,57500.0,14.8427,14.8427,14.8338,14.8338,57500.0
2015-10-30 11:20:00,16.67,16.68,16.67,16.67,71847.0,14.8338,14.8427,14.8338,14.8338,71847.0
2015-10-30 11:25:00,16.67,16.68,16.66,16.66,70192.0,14.8338,14.8427,14.8249,14.8249,70192.0
2015-10-30 11:30:00,16.66,16.68,16.66,16.67,120290.0,14.8249,14.8427,14.8249,14.8338,120290.0
2015-10-30 11:35:00,16.68,16.7,16.67,16.69,108897.0,14.8427,14.8605,14.8338,14.8516,108897.0
2015-10-30 11:40:00,16.7,16.72,16.69,16.7,138293.0,14.8605,14.8783,14.8516,14.8605,138293.0
2015-10-30 11:45:00,16.69,16.72,16.69,16.7,93473.0,14.8516,14.8783,14.8516,14.8605,93473.0
2015-10-30 11:50:00,16.7,16.72,16.7,16.71,73510.0,14.8605,14.8783,14.8605,14.8694,73510.0
2015-10-30 11:55:00,16.71,16.72,16.7,16.71,47606.0,14.8694,14.8783,14.8605,14.8694,47606.0
2015-10-30 12:00:00,16.7,16.71,16.7,16.71,43965.0,14.8605,14.8694,14.8605,14.8694,43965.0
2015-10-30 12:05:00,16.71,16.72,16.7,16.71,53419.0,14.8694,14.8783,14.8605,14.8694,53419.0
2015-10-30 12:10:00,16.71,16.74,16.71,16.73,183132.0,14.8694,14.8961,14.8694,14.8872,183132.0
2015-10-30 12:15:00,16.73,16.74,16.72,16.74,73619.0,14.8872,14.8961,14.8783,14.8961,73619.0
2015-10-30 12:20:00,16.74,16.74,16.73,16.73,62492.0,14.8961,14.8961,14.8872,14.8872,62492.0
2015-10-30 12:25:00,16.73,16.74,16.73,16.74,88308.0,14.8872,14.8961,14.8872,14.8961,88308.0
2015-10-30 12:30:00,16.74,16.75,16.72,16.75,183263.0,14.8961,14.905,14.8783,14.905,183263.0
2015-10-30 12:35:00,16.75,16.75,16.7,16.7,148154.0,14.905,14.905,14.8605,14.8605,148154.0
2015-10-30 12:40:00,16.71,16.71,16.69,16.7,29593.0,14.8694,14.8694,14.8516,14.8605,29593.0
2015-10-30 12:45:00,16.7,16.71,16.69,16.7,125715.0,14.8605,14.8694,14.8516,14.8605,125715.0
2015-10-30 12:50:00,16.7,16.7,16.69,16.7,25543.0,14.8605,14.8605,14.8516,14.8605,25543.0
2015-10-30 12:55:00,16.7,16.73,16.69,16.71,143898.0,14.8605,14.8872,14.8516,14.8694,143898.0
2015-10-30 13:00:00,16.71,16.72,16.7,16.71,57533.0,14.8694,14.8783,14.8605,14.8694,57533.0
2015-10-30 13:05:00,16.71,16.73,16.7,16.73,104426.0,14.8694,14.8872,14.8605,14.8872,104426.0
2015-10-30 13:10:00,16.73,16.73,16.72,16.73,18529.0,14.8872,14.8872,14.8783,14.8872,18529.0
2015-10-30 13:15:00,16.72,16.73,16.72,16.73,35999.0,14.8783,14.8872,14.8783,14.8872,35999.0
2015-10-30 13:20:00,16.73,16.75,16.72,16.75,69375.0,14.8872,14.905,14.8783,14.905,69375.0
2015-10-30 13:25:00,16.75,16.75,16.74,16.75,32291.0,14.905,14.905,14.8961,14.905,32291.0
2015-10-30 13:30:00,16.75,16.75,16.74,16.74,14297.0,14.905,14.905,14.8961,14.8961,14297.0
2015-10-30 13:35:00,16.75,16.75,16.74,16.74,20373.0,14.905,14.905,14.8961,14.8961,20373.0
2015-10-30 13:40:00,16.74,16.75,16.74,16.75,45034.0,14.8961,14.905,14.8961,14.905,45034.0
2015-10-30 13:45:00,16.75,16.75,16.74,16.74,84569.0,14.905,14.905,14.8961,14.8961,84569.0
2015-10-30 13:50:00,16.75,16.75,16.74,16.74,54900.0,14.905,14.905,14.8961,14.8961,54900.0
2015-10-30 13:55:00,16.74,16.75,16.74,16.75,20745.0,14.8961,14.905,14.8961,14.905,20745.0
2015-10-30 14:00:00,16.75,16.75,16.74,16.75,137275.0,14.905,14.905,14.8961,14.905,137275.0
2015-10-30 14:05:00,16.75,16.75,16.73,16.73,252344.0,14.905,14.905,14.8872,14.8872,252344.0
2015-10-30 14:10:00,16.73,16.74,16.73,16.74,78646.0,14.8872,14.8961,14.8872,14.8961,78646.0
2015-10-30 14:15:00,16.74,16.76,16.73,16.75,104571.0,14.8961,14.9139,14.8872,14.905,104571.0
2015-10-30 14:20:00,16.75,16.76,16.73,16.74,88295.0,14.905,14.9139,14.8872,14.8961,88295.0
2015-10-30 14:25:00,16.75,16.77,16.73,16.74,146513.0,14.905,14.9228,14.8872,14.8961,146513.0
2015-10-30 14:30:00,16.74,16.75,16.73,16.74,45575.0,14.8961,14.905,14.8872,14.8961,45575.0
2015-10-30 14:35:00,16.75,16.76,16.74,16.75,142057.0,14.905,14.9139,14.8961,14.905,142057.0
2015-10-30 14:40:00,16.74,16.77,16.74,16.76,122215.0,14.8961,14.9228,14.8961,14.9139,122215.0
2015-10-30 14:45:00,16.75,16.76,16.75,16.76,82397.0,14.905,14.9139,14.905,14.9139,82397.0
2015-10-30 14:50:00,16.75,16.76,16.75,16.76,34264.0,14.905,14.9139,14.905,14.9139,34264.0
2015-10-30 14:55:00,16.75,16.76,16.74,16.75,96710.0,14.905,14.9139,14.8961,14.905,96710.0
2015-10-30 15:00:00,16.75,16.75,16.73,16.73,76990.0,14.905,14.905,14.8872,14.8872,76990.0
2015-10-30 15:05:00,16.73,16.75,16.72,16.75,149073.0,14.8872,14.905,14.8783,14.905,149073.0
2015-10-30 15:10:00,16.75,16.75,16.73,16.74,98152.0,14.905,14.905,14.8872,14.8961,98152.0
2015-10-30 15:15:00,16.74,16.75,16.74,16.74,45448.0,14.8961,14.905,14.8961,14.8961,45448.0
2015-10-30 15:20:00,16.74,16.75,16.74,16.74,217057.0,14.8961,14.905,14.8961,14.8961,217057.0
2015-10-30 15:25:00,16.74,16.75,16.71,16.71,183122.0,14.8961,14.905,14.8694,14.8694,183122.0
2015-10-30 15:30:00,16.71,16.76,16.71,16.75,368866.0,14.8694,14.9139,14.8694,14.905,368866.0
2015-10-30 15:35:00,16.74,16.77,16.73,16.75,150862.0,14.8961,14.9228,14.8872,14.905,150862.0
2015-10-30 15:40:00,16.75,16.76,16.75,16.75,84353.0,14.905,14.9139,14.905,14.905,84353.0
2015-10-30 15:45:00,16.75,16.81,16.75,16.79,347547.0,14.905,14.9584,14.905,14.9406,347547.0
2015-10-30 15:50:00,16.8,16.83,16.79,16.8,402406.0,14.9495,14.9762,14.9406,14.9495,402406.0
2015-10-30 15:55:00,16.8,16.81,16.77,16.77,709336.0,14.9495,14.9584,14.9228,14.9228,709336.0
2015-11-02 09:30:00,16.79,16.9,16.78,16.88,183652.0,14.9406,15.0385,14.9317,15.0207,183652.0
2015-11-02 09:35:00,16.88,16.9,16.84,16.84,138239.0,15.0207,15.0385,14.9851,14.9851,138239.0
2015-11-02 09:40:00,16.83,16.87,16.81,16.86,128508.0,14.9762,15.0118,14.9584,15.0029,128508.0
2015-11-02 09:45:00,16.87,16.91,16.86,16.91,119319.0,15.0118,15.0474,15.0029,15.0474,119319.0
2015-11-02 09:50:00,16.9,16.91,16.88,16.89,107312.0,15.0385,15.0474,15.0207,15.0296,107312.0
2015-11-02 09:55:00,16.88,16.9,16.87,16.9,164355.0,15.0207,15.0385,15.0118,15.0385,164355.0
2015-11-02 10:00:00,16.9,16.92,16.88,16.92,121775.0,15.0385,15.0563,15.0207,15.0563,121775.0
2015-11-02 10:05:00,16.92,16.95,16.91,16.95,83209.0,15.0563,15.083,15.0474,15.083,83209.0
2015-11-02 10:10:00,16.94,16.95,16.91,16.91,88581.0,15.0741,15.083,15.0474,15.0474,88581.0
2015-11-02 10:15:00,16.91,16.92,16.89,16.92,86442.0,15.0474,15.0563,15.0296,15.0563,86442.0
2015-11-02 10:20:00,16.91,16.92,16.9,16.9,57070.0,15.0474,15.0563,15.0385,15.0385,57070.0
2015-11-02 10:25:00,16.92,16.92,16.88,16.88,88123.0,15.0563,15.0563,15.0207,15.0207,88123.0
2015-11-02 10:30:00,16.89,16.9,16.88,16.89,70594.0,15.0296,15.0385,15.0207,15.0296,70594.0
2015-11-02 10:35:00,16.9,16.9,16.87,16.88,78295.0,15.0385,15.0385,15.0118,15.0207,78295.0
2015-11-02 10:40:00,16.87,16.88,16.86,16.88,99075.0,15.0118,15.0207,15.0029,15.0207,99075.0
2015-11-02 10:45:00,16.87,16.87,16.85,16.86,49368.0,15.0118,15.0118,14.994,15.0029,49368.0
2015-11-02 10:50:00,16.86,16.87,16.85,16.86,68579.0,15.0029,15.0118,14.994,15.0029,68579.0
2015-11-02 10:55:00,16.86,16.86,16.84,16.86,64726.0,15.0029,15.0029,14.9851,15.0029,64726.0
2015-11-02 11:00:00,16.85,16.87,16.84,16.86,73930.0,14.994,15.0118,14.9851,15.0029,73930.0
2015-11-02 11:05:00,16.87,16.93,16.87,16.91,98105.0,15.0118,15.0652,15.0118,15.0474,98105.0
2015-11-02 11:10:00,16.91,16.92,16.9,16.9,34521.0,15.0474,15.0563,15.0385,15.0385,34521.0
2015-11-02 11:15:00,16.9,16.91,16.89,16.89,35116.0,15.0385,15.0474,15.0296,15.0296,35116.0
2015-11-02 11:20:00,16.89,16.89,16.86,16.87,92438.0,15.0296,15.0296,15.0029,15.0118,92438.0
2015-11-02 11:25:00,16.86,16.87,16.85,16.85,42462.0,15.0029,15.0118,14.994,14.994,42462.0
2015-11-02 11:30:00,16.85,16.88,16.84,16.87,77962.0,14.994,15.0207,14.9851,15.0118,77962.0
2015-11-02 11:35:00,16.86,16.88,16.85,16.87,45661.0,15.0029,15.0207,14.994,15.0118,45661.0
2015-11-02 11:40:00,16.86,16.88,16.84,16.85,54529.0,15.0029,15.0207,14.9851,14.994,54529.0
2015-11-02 11:45:00,16.84,16.85,16.81,16.81,38762.0,14.9851,14.994,14.9584,14.9584,38762.0
2015-11-02 11:50:00,16.81,16.82,16.77,16.77,86722.0,14.9584,14.9673,14.9228,14.9228,86722.0
2015-11-02 11:55:00,16.78,16.8,16.77,16.79,48943.0,14.9317,14.9495,14.9228,14.9406,48943.0
2015-11-02 12:00:00,16.78,16.81,16.78,16.81,29028.0,14.9317,14.9584,14.9317,14.9584,29028.0
2015-11-02 12:05:00,16.81,16.82,16.8,16.81,42902.0,14.9584,14.9673,14.9495,14.9584,42902.0
2015-11-02 12:10:00,16.8,16.83,16.8,16.81,50609.0,14.9495,14.9762,14.9495,14.9584,50609.0
2015-11-02 12:15:00,16.81,16.84,16.8,16.82,86467.0,14.9584,14.9851,14.9495,14.9673,86467.0
2015-11-02 12:20:00,16.81,16.83,16.8,16.8,49528.0,14.9584,14.9762,14.9495,14.9495,49528.0
2015-11-02 12:25:00,16.81,16.82,16.8,16.81,67485.0,14.9584,14.9673,14.9495,14.9584,67485.0
2015-11-02 12:30:00,16.81,16.82,16.8,16.81,44236.0,14.9584,14.9673,14.9495,14.9584,44236.0
2015-11-02 12:35:00,16.81,16.81,16.8,16.81,14302.0,14.9584,14.9584,14.9495,14.9584,14302.0
2015-11-02 12:40:00,16.81,16.82,16.8,16.82,20303.0,14.9584,14.9673,14.9495,14.9673,20303.0
2015-11-02 12:45:00,16.82,16.83,16.81,16.81,56121.0,14.9673,14.9762,14.9584,14.9584,56121.0
2015-11-02 12:50:00,16.82,16.83,16.81,16.82,19034.0,14.9673,14.9762,14.9584,14.9673,19034.0
2015-11-02 12:55:00,16.82,16.84,16.81,16.83,50134.0,14.9673,14.9851,14.9584,14.9762,50134.0
2015-11-02 13:00:00,16.82,16.85,16.82,16.82,47752.0,14.9673,14.994,14.9673,14.9673,47752.0
2015-11-02 13:05:00,16.82,16.85,16.82,16.84,38916.0,14.9673,14.994,14.9673,14.9851,38916.0
2015-11-02 13:10:00,16.84,16.86,16.84,16.85,29565.0,14.9851,15.0029,14.9851,14.994,29565.0
2015-11-02 13:15:00,16.85,16.86,16.84,16.85,39713.0,14.994,15.0029,14.9851,14.994,39713.0
2015-11-02 13:20:00,16.85,16.85,16.82,16.82,74430.0,14.994,14.994,14.9673,14.9673,74430.0
2015-11-02 13:25:00,16.83,16.85,16.82,16.84,170385.0,14.9762,14.994,14.9673,14.9851,170385.0
2015-11-02 13:30:00,16.84,16.84,16.82,16.82,54076.0,14.9851,14.9851,14.9673,14.9673,54076.0
2015-11-02 13:35:00,16.83,16.84,16.82,16.83,117562.0,14.9762,14.9851,14.9673,14.9762,117562.0
2015-11-02 13:40:00,16.82,16.83,16.82,16.83,38478.0,14.9673,14.9762,14.9673,14.9762,38478.0
2015-11-02 13:45:00,16.83,16.88,16.83,16.87,69919.0,14.9762,15.0207,14.9762,15.0118,69919.0
2015-11-02 13:50:00,16.87,16.88,16.86,16.87,40827.0,15.0118,15.0207,15.0029,15.0118,40827.0
2015-11-02 13:55:00,16.87,16.88,16.85,16.85,114796.0,15.0118,15.0207,14.994,14.994,114796.0
2015-11-02 14:00:00,16.85,16.87,16.85,16.87,78634.0,14.994,15.0118,14.994,15.0118,78634.0
2015-11-02 14:05:00,16.87,16.88,16.86,16.86,118210.0,15.0118,15.0207,15.0029,15.0029,118210.0
2015-11-02 14:10:00,16.87,16.87,16.85,16.87,93039.0,15.0118,15.0118,14.994,15.0118,93039.0
2015-11-02 14:15:00,16.87,16.87,16.85,16.86,47282.0,15.0118,15.0118,14.994,15.0029,47282.0
2015-11-02 14:20:00,16.86,16.87,16.85,16.87,47915.0,15.0029,15.0118,14.994,15.0118,47915.0
2015-11-02 14:25:00,16.87,16.87,16.86,16.87,31216.0,15.0118,15.0118,15.0029,15.0118,31216.0
2015-11-02 14:30:00,16.87,16.87,16.84,16.84,95190.0,15.0118,15.0118,14.9851,14.9851,95190.0
2015-11-02 14:35:00,16.85,16.85,16.83,16.84,171932.0,14.994,14.994,14.9762,14.9851,171932.0
2015-11-02 14:40:00,16.83,16.85,16.83,16.84,42285.0,14.9762,14.994,14.9762,14.9851,42285.0
2015-11-02 14:45:00,16.85,16.85,16.84,16.85,40001.0,14.994,14.994,14.9851,14.994,40001.0
2015-11-02 14:50:00,16.85,16.88,16.84,16.87,135895.0,14.994,15.0207,14.9851,15.0118,135895.0
2015-11-02 14:55:00,16.87,16.88,16.86,16.87,102461.0,15.0118,15.0207,15.0029,15.0118,102461.0
2015-11-02 15:00:00,16.87,16.89,16.86,16.88,71172.0,15.0118,15.0296,15.0029,15.0207,71172.0
2015-11-02 15:05:00,16.88,16.89,16.86,16.87,154950.0,15.0207,15.0296,15.0029,15.0118,154950.0
2015-11-02 15:10:00,16.87,16.89,16.85,16.88,277281.0,15.0118,15.0296,14.994,15.0207,277281.0
2015-11-02 15:15:00,16.87,16.9,16.87,16.9,169410.0,15.0118,15.0385,15.0118,15.0385,169410.0
2015-11-02 15:20:00,16.9,16.9,16.89,16.89,51063.0,15.0385,15.0385,15.0296,15.0296,51063.0
2015-11-02 15:25:00,16.89,16.9,16.88,16.89,183383.0,15.0296,15.0385,15.0207,15.0296,183383.0
2015-11-02 15:30:00,16.89,16.9,16.88,16.89,89726.0,15.0296,15.0385,15.0207,15.0296,89726.0
2015-11-02 15:35:00,16.89,16.9,16.88,16.88,153694.0,15.0296,15.0385,15.0207,15.0207,153694.0
2015-11-02 15:40:00,16.89,16.89,16.88,16.89,104202.0,15.0296,15.0296,15.0207,15.0296,104202.0
2015-11-02 15:45:00,16.89,16.89,16.88,16.89,124437.0,15.0296,15.0296,15.0207,15.0296,124437.0
2015-11-02 15:50:00,16.89,16.89,16.88,16.89,180126.0,15.0296,15.0296,15.0207,15.0296,180126.0
2015-11-02 15:55:00,16.89,16.9,16.88,16.9,466052.0,15.0296,15.0385,15.0207,15.0385,466052.0
2015-11-03 09:30:00,16.9,16.9,16.81,16.86,155296.0,15.0385,15.0385,14.9584,15.0029,155296.0
2015-11-03 09:35:00,16.86,16.96,16.86,16.91,148920.0,15.0029,15.0919,15.0029,15.0474,148920.0
2015-11-03 09:40:00,16.92,16.98,16.92,16.96,162272.0,15.0563,15.1097,15.0563,15.0919,162272.0
2015-11-03 09:45:00,16.96,16.98,16.93,16.94,84421.0,15.0919,15.1097,15.0652,15.0741,84421.0
2015-11-03 09:50:00,16.94,16.98,16.93,16.97,73726.0,15.0741,15.1097,15.0652,15.1008,73726.0
2015-11-03 09:55:00,16.97,16.97,16.93,16.93,102934.0,15.1008,15.1008,15.0652,15.0652,102934.0
2015-11-03 10:00:00,16.93,16.94,16.91,16.93,102138.0,15.0652,15.0741,15.0474,15.0652,102138.0
2015-11-03 10:05:00,16.93,16.94,16.89,16.92,131892.0,15.0652,15.0741,15.0296,15.0563,131892.0
2015-11-03 10:10:00,16.91,16.91,16.83,16.84,110926.0,15.0474,15.0474,14.9762,14.9851,110926.0
2015-11-03 10:15:00,16.83,16.84,16.79,16.81,420520.0,14.9762,14.9851,14.9406,14.9584,420520.0
2015-11-03 10:20:00,16.81,16.82,16.78,16.79,347029.0,14.9584,14.9673,14.9317,14.9406,347029.0
2015-11-03 10:25:00,16.79,16.8,16.76,16.77,115828.0,14.9406,14.9495,14.9139,14.9228,115828.0
2015-11-03 10:30:00,16.77,16.78,16.76,16.78,100584.0,14.9228,14.9317,14.9139,14.9317,100584.0
2015-11-03 10:35:00,16.78,16.79,16.76,16.79,139265.0,14.9317,14.9406,14.9139,14.9406,139265.0
2015-11-03 10:40:00,16.79,16.8,16.77,16.8,131368.0,14.9406,14.9495,14.9228,14.9495,131368.0
2015-11-03 10:45:00,16.8,16.82,16.79,16.82,87175.0,14.9495,14.9673,14.9406,14.9673,87175.0
2015-11-03 10:50:00,16.82,16.82,16.79,16.8,48182.0,14.9673,14.9673,14.9406,14.9495,48182.0
2015-11-03 10:55:00,16.8,16.82,16.79,16.8,92027.0,14.9495,14.9673,14.9406,14.9495,92027.0
2015-11-03 11:00:00,16.81,16.81,16.8,16.8,36704.0,14.9584,14.9584,14.9495,14.9495,36704.0
2015-11-03 11:05:00,16.8,16.83,16.8,16.81,98113.0,14.9495,14.9762,14.9495,14.9584,98113.0
2015-11-03 11:10:00,16.8,16.81,16.79,16.81,69657.0,14.9495,14.9584,14.9406,14.9584,69657.0
2015-11-03 11:15:00,16.8,16.81,16.8,16.8,31143.0,14.9495,14.9584,14.9495,14.9495,31143.0
2015-11-03 11:20:00,16.8,16.84,16.8,16.83,112881.0,14.9495,14.9851,14.9495,14.9762,112881.0
2015-11-03 11:25:00,16.84,16.85,16.83,16.85,87353.0,14.9851,14.994,14.9762,14.994,87353.0
2015-11-03 11:30:00,16.85,16.87,16.84,16.87,68596.0,14.994,15.0118,14.9851,15.0118,68596.0
2015-11-03 11:35:00,16.87,16.94,16.87,16.93,216416.0,15.0118,15.0741,15.0118,15.0652,216416.0
2015-11-03 11:40:00,16.93,16.93,16.88,16.89,98819.0,15.0652,15.0652,15.0207,15.0296,98819.0
2015-11-03 11:45:00,16.89,16.95,16.88,16.94,118063.0,15.0296,15.083,15.0207,15.0741,118063.0
2015-11-03 11:50:00,16.94,16.97,16.94,16.97,62745.0,15.0741,15.1008,15.0741,15.1008,62745.0
2015-11-03 11:55:00,16.97,17.0,16.95,16.98,138875.0,15.1008,15.1275,15.083,15.1097,138875.0
2015-11-03 12:00:00,16.98,16.98,16.93,16.95,148781.0,15.1097,15.1097,15.0652,15.083,148781.0
2015-11-03 12:05:00,16.94,16.94,16.91,16.93,68758.0,15.0741,15.0741,15.0474,15.0652,68758.0
2015-11-03 12:10:00,16.94,16.94,16.91,16.92,49450.0,15.0741,15.0741,15.0474,15.0563,49450.0
2015-11-03 12:15:00,16.92,16.93,16.91,16.91,79524.0,15.0563,15.0652,15.0474,15.0474,79524.0
2015-11-03 12:20:00,16.92,16.93,16.91,16.91,72092.0,15.0563,15.0652,15.0474,15.0474,72092.0
2015-11-03 12:25:00,16.91,16.95,16.91,16.95,222603.0,15.0474,15.083,15.0474,15.083,222603.0
2015-11-03 12:30:00,16.95,16.96,16.94,16.96,25220.0,15.083,15.0919,15.0741,15.0919,25220.0
2015-11-03 12:35:00,16.96,16.97,16.96,16.96,34840.0,15.0919,15.1008,15.0919,15.0919,34840.0
2015-11-03 12:40:00,16.97,16.98,16.96,16.98,28413.0,15.1008,15.1097,15.0919,15.1097,28413.0
2015-11-03 12:45:00,16.98,16.99,16.97,16.99,67979.0,15.1097,15.1186,15.1008,15.1186,67979.0
2015-11-03 12:50:00,16.99,17.0,16.98,16.99,166641.0,15.1186,15.1275,15.1097,15.1186,166641.0
2015-11-03 12:55:00,16.98,16.99,16.98,16.98,78243.0,15.1097,15.1186,15.1097,15.1097,78243.0
2015-11-03 13:00:00,16.99,17.0,16.98,16.98,83065.0,15.1186,15.1275,15.1097,15.1097,83065.0
2015-11-03 13:05:00,16.99,17.0,16.98,16.98,67112.0,15.1186,15.1275,15.1097,15.1097,67112.0
2015-11-03 13:10:00,16.99,16.99,16.98,16.99,71847.0,15.1186,15.1186,15.1097,15.1186,71847.0
2015-11-03 13:15:00,16.98,16.99,16.98,16.98,41803.0,15.1097,15.1186,15.1097,15.1097,41803.0
2015-11-03 13:20:00,16.98,16.99,16.97,16.98,80408.0,15.1097,15.1186,15.1008,15.1097,80408.0
2015-11-03 13:25:00,16.98,16.99,16.97,16.98,52355.0,15.1097,15.1186,15.1008,15.1097,52355.0
2015-11-03 13:30:00,16.98,16.99,16.93,16.93,163514.0,15.1097,15.1186,15.0652,15.0652,163514.0
2015-11-03 13:35:00,16.93,16.97,16.93,16.96,74136.0,15.0652,15.1008,15.0652,15.0919,74136.0
2015-11-03 13:40:00,16.96,16.97,16.95,16.95,47532.0,15.0919,15.1008,15.083,15.083,47532.0
2015-11-03 13:45:00,16.96,16.97,16.95,16.96,58531.0,15.0919,15.1008,15.083,15.0919,58531.0
2015-11-03 13:50:00,16.96,16.97,16.94,16.94,95493.0,15.0919,15.1008,15.0741,15.0741,95493.0
2015-11-03 13:55:00,16.94,16.96,16.94,16.96,29834.0,15.0741,15.0919,15.0741,15.0919,29834.0
2015-11-03 14:00:00,16.96,16.97,16.95,16.97,22916.0,15.0919,15.1008,15.083,15.1008,22916.0
2015-11-03 14:05:00,16.97,17.0,16.96,17.0,108873.0,15.1008,15.1275,15.0919,15.1275,108873.0
2015-11-03 14:10:00,17.0,17.03,16.99,17.02,220322.0,15.1275,15.1542,15.1186,15.1453,220322.0
2015-11-03 14:15:00,17.02,17.02,16.99,17.01,128094.0,15.1453,15.1453,15.1186,15.1364,128094.0
2015-11-03 14:20:00,17.01,17.01,17.0,17.0,31568.0,15.1364,15.1364,15.1275,15.1275,31568.0
2015-11-03 14:25:00,17.01,17.04,17.0,17.04,41058.0,15.1364,15.1631,15.1275,15.1631,41058.0
2015-11-03 14:30:00,17.04,17.04,17.01,17.01,47107.0,15.1631,15.1631,15.1364,15.1364,47107.0
2015-11-03 14:35:00,17.01,17.03,17.01,17.02,36904.0,15.1364,15.1542,15.1364,15.1453,36904.0
2015-11-03 14:40:00,17.02,17.02,17.0,17.01,41702.0,15.1453,15.1453,15.1275,15.1364,41702.0
2015-11-03 14:45:00,17.01,17.02,17.0,17.02,59831.0,15.1364,15.1453,15.1275,15.1453,59831.0
2015-11-03 14:50:00,17.02,17.04,17.0,17.0,191748.0,15.1453,15.1631,15.1275,15.1275,191748.0
2015-11-03 14:55:00,17.0,17.01,17.0,17.01,55323.0,15.1275,15.1364,15.1275,15.1364,55323.0
2015-11-03 15:00:00,17.0,17.01,16.99,17.0,102394.0,15.1275,15.1364,15.1186,15.1275,102394.0
2015-11-03 15:05:00,17.0,17.02,16.99,17.01,249719.0,15.1275,15.1453,15.1186,15.1364,249719.0
2015-11-03 15:10:00,17.01,17.01,17.0,17.01,23606.0,15.1364,15.1364,15.1275,15.1364,23606.0
2015-11-03 15:15:00,17.01,17.03,17.0,17.02,138091.0,15.1364,15.1542,15.1275,15.1453,138091.0
2015-11-03 15:20:00,17.02,17.03,17.01,17.03,22870.0,15.1453,15.1542,15.1364,15.1542,22870.0
2015-11-03 15:25:00,17.03,17.04,17.02,17.04,74321.0,15.1542,15.1631,15.1453,15.1631,74321.0
2015-11-03 15:30:00,17.03,17.04,17.02,17.04,133410.0,15.1542,15.1631,15.1453,15.1631,133410.0
2015-11-03 15:35:00,17.04,17.05,17.02,17.03,156280.0,15.1631,15.172,15.1453,15.1542,156280.0
2015-11-03 15:40:00,17.03,17.03,17.02,17.03,42080.0,15.1542,15.1542,15.1453,15.1542,42080.0
2015-11-03 15:45:00,17.02,17.03,17.01,17.02,161843.0,15.1453,15.1542,15.1364,15.1453,161843.0
2015-11-03 15:50:00,17.02,17.02,17.01,17.01,155157.0,15.1453,15.1453,15.1364,15.1364,155157.0
2015-11-03 15:55:00,17.01,17.02,17.0,17.01,513985.0,15.1364,15.1453,15.1275,15.1364,513985.0
2015-11-04 09:30:00,16.91,17.0,16.91,16.94,367745.0,15.0474,15.1275,15.0474,15.0741,367745.0
2015-11-04 09:35:00,16.94,16.95,16.86,16.89,750959.0,15.0741,15.083,15.0029,15.0296,750959.0
2015-11-04 09:40:00,16.89,16.91,16.87,16.91,206757.0,15.0296,15.0474,15.0118,15.0474,206757.0
2015-11-04 09:45:00,16.91,16.94,16.9,16.9,331176.0,15.0474,15.0741,15.0385,15.0385,331176.0
2015-11-04 09:50:00,16.9,16.94,16.89,16.94,106884.0,15.0385,15.0741,15.0296,15.0741,106884.0
2015-11-04 09:55:00,16.94,16.94,16.89,16.89,93519.0,15.0741,15.0741,15.0296,15.0296,93519.0
2015-11-04 10:00:00,16.9,16.97,16.89,16.96,225766.0,15.0385,15.1008,15.0296,15.0919,225766.0
2015-11-04 10:05:00,16.96,16.98,16.94,16.98,226376.0,15.0919,15.1097,15.0741,15.1097,226376.0
2015-11-04 10:10:00,16.97,16.98,16.92,16.93,87814.0,15.1008,15.1097,15.0563,15.0652,87814.0
2015-11-04 10:15:00,16.94,16.99,16.93,16.98,101233.0,15.0741,15.1186,15.0652,15.1097,101233.0
2015-11-04 10:20:00,16.98,17.0,16.97,17.0,71370.0,15.1097,15.1275,15.1008,15.1275,71370.0
2015-11-04 10:25:00,17.0,17.01,16.98,17.0,113774.0,15.1275,15.1364,15.1097,15.1275,113774.0
2015-11-04 10:30:00,17.0,17.03,16.98,17.03,145370.0,15.1275,15.1542,15.1097,15.1542,145370.0
2015-11-04 10:35:00,17.03,17.03,17.01,17.02,60437.0,15.1542,15.1542,15.1364,15.1453,60437.0
2015-11-04 10:40:00,17.02,17.03,17.0,17.0,101392.0,15.1453,15.1542,15.1275,15.1275,101392.0
2015-11-04 10:45:00,17.01,17.02,16.99,17.02,164665.0,15.1364,15.1453,15.1186,15.1453,164665.0
2015-11-04 10:50:00,17.02,17.03,16.99,17.01,133712.0,15.1453,15.1542,15.1186,15.1364,133712.0
2015-11-04 10:55:00,17.01,17.03,17.0,17.02,156073.0,15.1364,15.1542,15.1275,15.1453,156073.0
2015-11-04 11:00:00,17.01,17.02,17.0,17.01,49876.0,15.1364,15.1453,15.1275,15.1364,49876.0
2015-11-04 11:05:00,17.02,17.02,16.98,16.98,81555.0,15.1453,15.1453,15.1097,15.1097,81555.0
2015-11-04 11:10:00,16.98,17.0,16.96,16.97,140515.0,15.1097,15.1275,15.0919,15.1008,140515.0
2015-11-04 11:15:00,16.98,17.0,16.96,16.96,55138.0,15.1097,15.1275,15.0919,15.0919,55138.0
2015-11-04 11:20:00,16.96,16.99,16.95,16.96,55859.0,15.0919,15.1186,15.083,15.0919,55859.0
2015-11-04 11:25:00,16.96,16.97,16.94,16.94,99715.0,15.0919,15.1008,15.0741,15.0741,99715.0
2015-11-04 11:30:00,16.94,16.95,16.93,16.95,117392.0,15.0741,15.083,15.0652,15.083,117392.0
2015-11-04 11:35:00,16.94,16.95,16.91,16.93,187108.0,15.0741,15.083,15.0474,15.0652,187108.0
2015-11-04 11:40:00,16.92,16.95,16.91,16.94,144482.0,15.0563,15.083,15.0474,15.0741,144482.0
2015-11-04 11:45:00,16.94,16.95,16.92,16.93,114083.0,15.0741,15.083,15.0563,15.0652,114083.0
2015-11-04 11:50:00,16.93,16.95,16.91,16.95,60085.0,15.0652,15.083,15.0474,15.083,60085.0
2015-11-04 11:55:00,16.95,16.96,16.92,16.95,153904.0,15.083,15.0919,15.0563,15.083,153904.0
2015-11-04 12:00:00,16.95,16.96,16.94,16.95,42513.0,15.083,15.0919,15.0741,15.083,42513.0
2015-11-04 12:05:00,16.95,16.96,16.93,16.95,49365.0,15.083,15.0919,15.0652,15.083,49365.0
2015-11-04 12:10:00,16.96,16.99,16.95,16.99,71735.0,15.0919,15.1186,15.083,15.1186,71735.0
2015-11-04 12:15:00,16.98,16.99,16.97,16.98,64432.0,15.1097,15.1186,15.1008,15.1097,64432.0
2015-11-04 12:20:00,16.98,16.99,16.97,16.98,30086.0,15.1097,15.1186,15.1008,15.1097,30086.0
2015-11-04 12:25:00,16.98,17.0,16.98,16.98,113036.0,15.1097,15.1275,15.1097,15.1097,113036.0
2015-11-04 12:30:00,16.99,17.0,16.94,16.95,104773.0,15.1186,15.1275,15.0741,15.083,104773.0
2015-11-04 12:35:00,16.96,16.97,16.95,16.97,72616.0,15.0919,15.1008,15.083,15.1008,72616.0
2015-11-04 12:40:00,16.96,16.98,16.96,16.98,42981.0,15.0919,15.1097,15.0919,15.1097,42981.0
2015-11-04 12:45:00,16.98,16.98,16.97,16.98,16548.0,15.1097,15.1097,15.1008,15.1097,16548.0
2015-11-04 12:50:00,16.98,16.99,16.97,16.98,59876.0,15.1097,15.1186,15.1008,15.1097,59876.0
2015-11-04 12:55:00,16.97,16.98,16.95,16.97,327774.0,15.1008,15.1097,15.083,15.1008,327774.0
2015-11-04 13:00:00,16.97,16.97,16.9,16.91,185103.0,15.1008,15.1008,15.0385,15.0474,185103.0
2015-11-04 13:05:00,16.91,16.93,16.88,16.88,243489.0,15.0474,15.0652,15.0207,15.0207,243489.0
2015-11-04 13:10:00,16.88,16.91,16.88,16.89,79765.0,15.0207,15.0474,15.0207,15.0296,79765.0
2015-11-04 13:15:00,16.89,16.9,16.89,16.89,32456.0,15.0296,15.0385,15.0296,15.0296,32456.0
2015-11-04 13:20:00,16.9,16.9,16.87,16.88,118490.0,15.0385,15.0385,15.0118,15.0207,118490.0
2015-11-04 13:25:00,16.88,16.88,16.87,16.88,48631.0,15.0207,15.0207,15.0118,15.0207,48631.0
2015-11-04 13:30:00,16.88,16.88,16.87,16.88,52083.0,15.0207,15.0207,15.0118,15.0207,52083.0
2015-11-04 13:35:00,16.88,16.89,16.87,16.88,61504.0,15.0207,15.0296,15.0118,15.0207,61504.0
2015-11-04 13:40:00,16.88,16.88,16.86,16.86,112099.0,15.0207,15.0207,15.0029,15.0029,112099.0
2015-11-04 13:45:00,16.86,16.87,16.82,16.84,148448.0,15.0029,15.0118,14.9673,14.9851,148448.0
2015-11-04 13:50:00,16.84,16.85,16.82,16.82,150642.0,14.9851,14.994,14.9673,14.9673,150642.0
2015-11-04 13:55:00,16.82,16.85,16.82,16.85,55764.0,14.9673,14.994,14.9673,14.994,55764.0
2015-11-04 14:00:00,16.85,16.87,16.84,16.87,65414.0,14.994,15.0118,14.9851,15.0118,65414.0
2015-11-04 14:05:00,16.87,16.89,16.86,16.88,88960.0,15.0118,15.0296,15.0029,15.0207,88960.0
2015-11-04 14:10:00,16.88,16.9,16.87,16.9,61683.0,15.0207,15.0385,15.0118,15.0385,61683.0
2015-11-04 14:15:00,16.9,16.92,16.89,16.91,60592.0,15.0385,15.0563,15.0296,15.0474,60592.0
2015-11-04 14:20:00,16.91,16.92,16.9,16.91,84720.0,15.0474,15.0563,15.0385,15.0474,84720.0
2015-11-04 14:25:00,16.9,16.91,16.89,16.9,70789.0,15.0385,15.0474,15.0296,15.0385,70789.0
2015-11-04 14:30:00,16.91,16.93,16.9,16.93,49828.0,15.0474,15.0652,15.0385,15.0652,49828.0
2015-11-04 14:35:00,16.93,16.94,16.91,16.91,107883.0,15.0652,15.0741,15.0474,15.0474,107883.0
2015-11-04 14:40:00,16.91,16.92,16.9,16.91,62477.0,15.0474,15.0563,15.0385,15.0474,62477.0
2015-11-04 14:45:00,16.91,16.92,16.88,16.88,88541.0,15.0474,15.0563,15.0207,15.0207,88541.0
2015-11-04 14:50:00,16.89,16.89,16.88,16.88,57750.0,15.0296,15.0296,15.0207,15.0207,57750.0
2015-11-04 14:55:00,16.89,16.9,16.87,16.89,101080.0,15.0296,15.0385,15.0118,15.0296,101080.0
2015-11-04 15:00:00,16.88,16.89,16.86,16.87,118665.0,15.0207,15.0296,15.0029,15.0118,118665.0
2015-11-04 15:05:00,16.86,16.87,16.86,16.86,39186.0,15.0029,15.0118,15.0029,15.0029,39186.0
2015-11-04 15:10:00,16.86,16.87,16.86,16.86,57266.0,15.0029,15.0118,15.0029,15.0029,57266.0
2015-11-04 15:15:00,16.86,16.88,16.86,16.88,147877.0,15.0029,15.0207,15.0029,15.0207,147877.0
2015-11-04 15:20:00,16.88,16.89,16.87,16.89,81324.0,15.0207,15.0296,15.0118,15.0296,81324.0
2015-11-04 15:25:00,16.89,16.9,16.88,16.89,62847.0,15.0296,15.0385,15.0207,15.0296,62847.0
2015-11-04 15:30:00,16.89,16.9,16.87,16.87,197536.0,15.0296,15.0385,15.0118,15.0118,197536.0
2015-11-04 15:35:00,16.87,16.88,16.87,16.88,45916.0,15.0118,15.0207,15.0118,15.0207,45916.0
2015-11-04 15:40:00,16.88,16.88,16.86,16.86,106347.0,15.0207,15.0207,15.0029,15.0029,106347.0
2015-11-04 15:45:00,16.87,16.87,16.86,16.86,78223.0,15.0118,15.0118,15.0029,15.0029,78223.0
2015-11-04 15:50:00,16.87,16.87,16.85,16.86,179931.0,15.0118,15.0118,14.994,15.0029,179931.0
2015-11-04 15:55:00,16.85,16.87,16.85,16.87,404336.0,14.994,15.0118,14.994,15.0118,404336.0
2015-11-05 09:30:00,16.91,16.98,16.9,16.97,143200.0,15.0474,15.1097,15.0385,15.1008,143200.0
2015-11-05 09:35:00,16.98,17.0,16.96,16.98,183460.0,15.1097,15.1275,15.0919,15.1097,183460.0
2015-11-05 09:40:00,16.98,16.99,16.94,16.96,467838.0,15.1097,15.1186,15.0741,15.0919,467838.0
2015-11-05 09:45:00,16.96,16.96,16.9,16.93,188233.0,15.0919,15.0919,15.0385,15.0652,188233.0
2015-11-05 09:50:00,16.93,16.96,16.91,16.96,70425.0,15.0652,15.0919,15.0474,15.0919,70425.0
2015-11-05 09:55:00,16.96,16.98,16.93,16.96,117047.0,15.0919,15.1097,15.0652,15.0919,117047.0
2015-11-05 10:00:00,16.96,16.96,16.89,16.89,117044.0,15.0919,15.0919,15.0296,15.0296,117044.0
2015-11-05 10:05:00,16.89,16.9,16.83,16.85,154160.0,15.0296,15.0385,14.9762,14.994,154160.0
2015-11-05 10:10:00,16.84,16.84,16.8,16.81,139676.0,14.9851,14.9851,14.9495,14.9584,139676.0
2015-11-05 10:15:00,16.81,16.85,16.81,16.84,180633.0,14.9584,14.994,14.9584,14.9851,180633.0
2015-11-05 10:20:00,16.84,16.86,16.83,16.83,124250.0,14.9851,15.0029,14.9762,14.9762,124250.0
2015-11-05 10:25:00,16.83,16.84,16.77,16.78,213827.0,14.9762,14.9851,14.9228,14.9317,213827.0
2015-11-05 10:30:00,16.77,16.78,16.73,16.73,122527.0,14.9228,14.9317,14.8872,14.8872,122527.0
2015-11-05 10:35:00,16.73,16.75,16.69,16.7,210472.0,14.8872,14.905,14.8516,14.8605,210472.0
2015-11-05 10:40:00,16.71,16.72,16.67,16.71,172506.0,14.8694,14.8783,14.8338,14.8694,172506.0
2015-11-05 10:45:00,16.71,16.75,16.71,16.75,224408.0,14.8694,14.905,14.8694,14.905,224408.0
2015-11-05 10:50:00,16.75,16.79,16.74,16.79,239454.0,14.905,14.9406,14.8961,14.9406,239454.0
2015-11-05 10:55:00,16.79,16.79,16.75,16.78,93580.0,14.9406,14.9406,14.905,14.9317,93580.0
2015-11-05 11:00:00,16.77,16.8,16.76,16.79,82219.0,14.9228,14.9495,14.9139,14.9406,82219.0
2015-11-05 11:05:00,16.78,16.8,16.76,16.79,131879.0,14.9317,14.9495,14.9139,14.9406,131879.0
2015-11-05 11:10:00,16.79,16.79,16.76,16.77,48327.0,14.9406,14.9406,14.9139,14.9228,48327.0
2015-11-05 11:15:00,16.77,16.79,16.76,16.78,71738.0,14.9228,14.9406,14.9139,14.9317,71738.0
2015-11-05 11:20:00,16.78,16.8,16.77,16.79,157311.0,14.9317,14.9495,14.9228,14.9406,157311.0
2015-11-05 11:25:00,16.79,16.82,16.78,16.82,185776.0,14.9406,14.9673,14.9317,14.9673,185776.0
2015-11-05 11:30:00,16.81,16.83,16.8,16.81,53299.0,14.9584,14.9762,14.9495,14.9584,53299.0
2015-11-05 11:35:00,16.81,16.82,16.79,16.81,112616.0,14.9584,14.9673,14.9406,14.9584,112616.0
2015-11-05 11:40:00,16.81,16.84,16.81,16.84,134784.0,14.9584,14.9851,14.9584,14.9851,134784.0
2015-11-05 11:45:00,16.83,16.88,16.83,16.87,232089.0,14.9762,15.0207,14.9762,15.0118,232089.0
2015-11-05 11:50:00,16.87,16.88,16.86,16.88,270137.0,15.0118,15.0207,15.0029,15.0207,270137.0
2015-11-05 11:55:00,16.88,16.91,16.87,16.89,137351.0,15.0207,15.0474,15.0118,15.0296,137351.0
2015-11-05 12:00:00,16.9,16.9,16.86,16.88,38494.0,15.0385,15.0385,15.0029,15.0207,38494.0
2015-11-05 12:05:00,16.88,16.89,16.87,16.88,49758.0,15.0207,15.0296,15.0118,15.0207,49758.0
2015-11-05 12:10:00,16.87,16.88,16.86,16.87,88607.0,15.0118,15.0207,15.0029,15.0118,88607.0
2015-11-05 12:15:00,16.87,16.9,16.87,16.88,54790.0,15.0118,15.0385,15.0118,15.0207,54790.0
2015-11-05 12:20:00,16.89,16.91,16.88,16.91,166154.0,15.0296,15.0474,15.0207,15.0474,166154.0
2015-11-05 12:25:00,16.92,16.95,16.91,16.95,103166.0,15.0563,15.083,15.0474,15.083,103166.0
2015-11-05 12:30:00,16.95,16.96,16.93,16.94,160518.0,15.083,15.0919,15.0652,15.0741,160518.0
2015-11-05 12:35:00,16.94,16.95,16.9,16.93,101871.0,15.0741,15.083,15.0385,15.0652,101871.0
2015-11-05 12:40:00,16.93,16.94,16.92,16.93,43501.0,15.0652,15.0741,15.0563,15.0652,43501.0
2015-11-05 12:45:00,16.92,16.94,16.9,16.91,62451.0,15.0563,15.0741,15.0385,15.0474,62451.0
2015-11-05 12:50:00,16.92,16.93,16.89,16.9,50226.0,15.0563,15.0652,15.0296,15.0385,50226.0
2015-11-05 12:55:00,16.91,16.92,16.89,16.91,37665.0,15.0474,15.0563,15.0296,15.0474,37665.0
2015-11-05 13:00:00,16.92,16.93,16.9,16.92,28292.0,15.0563,15.0652,15.0385,15.0563,28292.0
2015-11-05 13:05:00,16.92,16.93,16.9,16.9,44015.0,15.0563,15.0652,15.0385,15.0385,44015.0
2015-11-05 13:10:00,16.9,16.91,16.86,16.86,35754.0,15.0385,15.0474,15.0029,15.0029,35754.0
2015-11-05 13:15:00,16.86,16.89,16.86,16.86,71906.0,15.0029,15.0296,15.0029,15.0029,71906.0
2015-11-05 13:20:00,16.86,16.88,16.85,16.86,44237.0,15.0029,15.0207,14.994,15.0029,44237.0
2015-11-05 13:25:00,16.86,16.89,16.86,16.86,63248.0,15.0029,15.0296,15.0029,15.0029,63248.0
2015-11-05 13:30:00,16.86,16.89,16.86,16.89,18048.0,15.0029,15.0296,15.0029,15.0296,18048.0
2015-11-05 13:35:00,16.88,16.9,16.88,16.89,90405.0,15.0207,15.0385,15.0207,15.0296,90405.0
2015-11-05 13:40:00,16.89,16.9,16.87,16.88,57164.0,15.0296,15.0385,15.0118,15.0207,57164.0
2015-11-05 13:45:00,16.89,16.91,16.88,16.91,71198.0,15.0296,15.0474,15.0207,15.0474,71198.0
2015-11-05 13:50:00,16.9,16.94,16.9,16.93,221947.0,15.0385,15.0741,15.0385,15.0652,221947.0
2015-11-05 13:55:00,16.94,16.97,16.93,16.97,90825.0,15.0741,15.1008,15.0652,15.1008,90825.0
2015-11-05 14:00:00,16.97,17.01,16.96,16.98,240895.0,15.1008,15.1364,15.0919,15.1097,240895.0
2015-11-05 14:05:00,16.99,17.01,16.91,16.91,124766.0,15.1186,15.1364,15.0474,15.0474,124766.0
2015-11-05 14:10:00,16.91,16.91,16.89,16.89,39889.0,15.0474,15.0474,15.0296,15.0296,39889.0
2015-11-05 14:15:00,16.89,16.9,16.86,16.86,56308.0,15.0296,15.0385,15.0029,15.0029,56308.0
2015-11-05 14:20:00,16.86,16.86,16.84,16.85,46589.0,15.0029,15.0029,14.9851,14.994,46589.0
2015-11-05 14:25:00,16.85,16.86,16.83,16.83,29166.0,14.994,15.0029,14.9762,14.9762,29166.0
2015-11-05 14:30:00,16.83,16.84,16.82,16.83,28464.0,14.9762,14.9851,14.9673,14.9762,28464.0
2015-11-05 14:35:00,16.83,16.83,16.79,16.82,85876.0,14.9762,14.9762,14.9406,14.9673,85876.0
2015-11-05 14:40:00,16.82,16.84,16.82,16.83,58669.0,14.9673,14.9851,14.9673,14.9762,58669.0
2015-11-05 14:45:00,16.83,16.84,16.81,16.83,54554.0,14.9762,14.9851,14.9584,14.9762,54554.0
2015-11-05 14:50:00,16.84,16.85,16.82,16.82,56263.0,14.9851,14.994,14.9673,14.9673,56263.0
2015-11-05 14:55:00,16.83,16.85,16.82,16.84,46677.0,14.9762,14.994,14.9673,14.9851,46677.0
2015-11-05 15:00:00,16.84,16.85,16.83,16.85,38438.0,14.9851,14.994,14.9762,14.994,38438.0
2015-11-05 15:05:00,16.84,16.85,16.82,16.83,48686.0,14.9851,14.994,14.9673,14.9762,48686.0
2015-11-05 15:10:00,16.84,16.84,16.82,16.82,34311.0,14.9851,14.9851,14.9673,14.9673,34311.0
2015-11-05 15:15:00,16.82,16.85,16.82,16.84,63713.0,14.9673,14.994,14.9673,14.9851,63713.0
2015-11-05 15:20:00,16.84,16.84,16.83,16.84,20556.0,14.9851,14.9851,14.9762,14.9851,20556.0
2015-11-05 15:25:00,16.84,16.86,16.82,16.86,91846.0,14.9851,15.0029,14.9673,15.0029,91846.0
2015-11-05 15:30:00,16.85,16.85,16.83,16.83,52256.0,14.994,14.994,14.9762,14.9762,52256.0
2015-11-05 15:35:00,16.84,16.84,16.82,16.83,106049.0,14.9851,14.9851,14.9673,14.9762,106049.0
2015-11-05 15:40:00,16.83,16.85,16.82,16.82,210712.0,14.9762,14.994,14.9673,14.9673,210712.0
2015-11-05 15:45:00,16.82,16.84,16.81,16.83,220962.0,14.9673,14.9851,14.9584,14.9762,220962.0
2015-11-05 15:50:00,16.83,16.83,16.81,16.82,156363.0,14.9762,14.9762,14.9584,14.9673,156363.0
2015-11-05 15:55:00,16.82,16.83,16.8,16.81,355613.0,14.9673,14.9762,14.9495,14.9584,355613.0
2015-11-06 09:30:00,16.79,16.84,16.74,16.74,280106.0,14.9406,14.9851,14.8961,14.8961,280106.0
2015-11-06 09:35:00,16.74,16.76,16.68,16.71,295453.0,14.8961,14.9139,14.8427,14.8694,295453.0
2015-11-06 09:40:00,16.71,16.78,16.71,16.77,168217.0,14.8694,14.9317,14.8694,14.9228,168217.0
2015-11-06 09:45:00,16.76,16.8,16.75,16.79,138033.0,14.9139,14.9495,14.905,14.9406,138033.0
2015-11-06 09:50:00,16.78,16.79,16.76,16.77,200110.0,14.9317,14.9406,14.9139,14.9228,200110.0
2015-11-06 09:55:00,16.76,16.77,16.71,16.72,101989.0,14.9139,14.9228,14.8694,14.8783,101989.0
2015-11-06 10:00:00,16.73,16.74,16.65,16.66,225228.0,14.8872,14.8961,14.816,14.8249,225228.0
2015-11-06 10:05:00,16.66,16.69,16.63,16.68,99206.0,14.8249,14.8516,14.7982,14.8427,99206.0
2015-11-06 10:10:00,16.68,16.71,16.66,16.7,162889.0,14.8427,14.8694,14.8249,14.8605,162889.0
2015-11-06 10:15:00,16.7,16.72,16.68,16.71,74534.0,14.8605,14.8783,14.8427,14.8694,74534.0
2015-11-06 10:20:00,16.71,16.73,16.69,16.71,92275.0,14.8694,14.8872,14.8516,14.8694,92275.0
2015-11-06 10:25:00,16.71,16.78,16.71,16.78,105665.0,14.8694,14.9317,14.8694,14.9317,105665.0
2015-11-06 10:30:00,16.77,16.81,16.76,16.8,163640.0,14.9228,14.9584,14.9139,14.9495,163640.0
2015-11-06 10:35:00,16.8,16.83,16.79,16.8,102930.0,14.9495,14.9762,14.9406,14.9495,102930.0
2015-11-06 10:40:00,16.8,16.83,16.8,16.81,83890.0,14.9495,14.9762,14.9495,14.9584,83890.0
2015-11-06 10:45:00,16.8,16.81,16.77,16.78,136128.0,14.9495,14.9584,14.9228,14.9317,136128.0
2015-11-06 10:50:00,16.79,16.81,16.78,16.79,85843.0,14.9406,14.9584,14.9317,14.9406,85843.0
2015-11-06 10:55:00,16.79,16.8,16.78,16.78,56379.0,14.9406,14.9495,14.9317,14.9317,56379.0
2015-11-06 11:00:00,16.79,16.81,16.77,16.8,67742.0,14.9406,14.9584,14.9228,14.9495,67742.0
2015-11-06 11:05:00,16.79,16.84,16.79,16.82,197818.0,14.9406,14.9851,14.9406,14.9673,197818.0
2015-11-06 11:10:00,16.82,16.83,16.79,16.82,98415.0,14.9673,14.9762,14.9406,14.9673,98415.0
2015-11-06 11:15:00,16.82,16.82,16.79,16.79,53575.0,14.9673,14.9673,14.9406,14.9406,53575.0
2015-11-06 11:20:00,16.79,16.81,16.77,16.78,136213.0,14.9406,14.9584,14.9228,14.9317,136213.0
2015-11-06 11:25:00,16.77,16.8,16.77,16.8,81338.0,14.9228,14.9495,14.9228,14.9495,81338.0
2015-11-06 11:30:00,16.8,16.82,16.79,16.8,72791.0,14.9495,14.9673,14.9406,14.9495,72791.0
2015-11-06 11:35:00,16.8,16.82,16.79,16.8,65376.0,14.9495,14.9673,14.9406,14.9495,65376.0
2015-11-06 11:40:00,16.8,16.83,16.78,16.82,107155.0,14.9495,14.9762,14.9317,14.9673,107155.0
2015-11-06 11:45:00,16.82,16.85,16.81,16.84,64926.0,14.9673,14.994,14.9584,14.9851,64926.0
2015-11-06 11:50:00,16.85,16.88,16.84,16.86,67301.0,14.994,15.0207,14.9851,15.0029,67301.0
2015-11-06 11:55:00,16.86,16.92,16.85,16.86,1736502.0,15.0029,15.0563,14.994,15.0029,1736502.0
2015-11-06 12:00:00,16.86,16.9,16.86,16.89,165181.0,15.0029,15.0385,15.0029,15.0296,165181.0
2015-11-06 12:05:00,16.89,16.91,16.89,16.9,47944.0,15.0296,15.0474,15.0296,15.0385,47944.0
2015-11-06 12:10:00,16.91,16.93,16.9,16.93,44309.0,15.0474,15.0652,15.0385,15.0652,44309.0
2015-11-06 12:15:00,16.93,16.93,16.9,16.9,161810.0,15.0652,15.0652,15.0385,15.0385,161810.0
2015-11-06 12:20:00,16.91,16.91,16.9,16.9,19533.0,15.0474,15.0474,15.0385,15.0385,19533.0
2015-11-06 12:25:00,16.9,16.92,16.9,16.91,114929.0,15.0385,15.0563,15.0385,15.0474,114929.0
2015-11-06 12:30:00,16.91,16.91,16.89,16.89,35866.0,15.0474,15.0474,15.0296,15.0296,35866.0
2015-11-06 12:35:00,16.89,16.9,16.87,16.88,78867.0,15.0296,15.0385,15.0118,15.0207,78867.0
2015-11-06 12:40:00,16.88,16.9,16.87,16.9,28262.0,15.0207,15.0385,15.0118,15.0385,28262.0
2015-11-06 12:45:00,16.89,16.91,16.89,16.91,17156.0,15.0296,15.0474,15.0296,15.0474,17156.0
2015-11-06 12:50:00,16.91,16.92,16.89,16.91,63294.0,15.0474,15.0563,15.0296,15.0474,63294.0
2015-11-06 12:55:00,16.91,16.92,16.9,16.91,98142.0,15.0474,15.0563,15.0385,15.0474,98142.0
2015-11-06 13:00:00,16.91,16.93,16.9,16.9,172616.0,15.0474,15.0652,15.0385,15.0385,172616.0
2015-11-06 13:05:00,16.9,16.92,16.89,16.89,50201.0,15.0385,15.0563,15.0296,15.0296,50201.0
2015-11-06 13:10:00,16.89,16.93,16.88,16.93,169828.0,15.0296,15.0652,15.0207,15.0652,169828.0
2015-11-06 13:15:00,16.92,16.95,16.91,16.94,67742.0,15.0563,15.083,15.0474,15.0741,67742.0
2015-11-06 13:20:00,16.94,16.95,16.93,16.94,49209.0,15.0741,15.083,15.0652,15.0741,49209.0
2015-11-06 13:25:00,16.93,16.96,16.93,16.96,40527.0,15.0652,15.0919,15.0652,15.0919,40527.0
2015-11-06 13:30:00,16.96,16.97,16.94,16.95,47400.0,15.0919,15.1008,15.0741,15.083,47400.0
2015-11-06 13:35:00,16.95,16.95,16.93,16.95,30747.0,15.083,15.083,15.0652,15.083,30747.0
2015-11-06 13:40:00,16.95,16.97,16.94,16.95,66431.0,15.083,15.1008,15.0741,15.083,66431.0
2015-11-06 13:45:00,16.94,16.98,16.94,16.96,63665.0,15.0741,15.1097,15.0741,15.0919,63665.0
2015-11-06 13:50:00,16.96,16.98,16.96,16.96,33094.0,15.0919,15.1097,15.0919,15.0919,33094.0
2015-11-06 13:55:00,16.96,17.0,16.96,16.99,128257.0,15.0919,15.1275,15.0919,15.1186,128257.0
2015-11-06 14:00:00,16.99,17.0,16.97,16.99,99862.0,15.1186,15.1275,15.1008,15.1186,99862.0
2015-11-06 14:05:00,17.0,17.01,16.99,16.99,49692.0,15.1275,15.1364,15.1186,15.1186,49692.0
2015-11-06 14:10:00,17.0,17.0,16.98,16.98,98043.0,15.1275,15.1275,15.1097,15.1097,98043.0
2015-11-06 14:15:00,16.98,16.99,16.97,16.98,70661.0,15.1097,15.1186,15.1008,15.1097,70661.0
2015-11-06 14:20:00,16.97,17.01,16.97,16.99,175920.0,15.1008,15.1364,15.1008,15.1186,175920.0
2015-11-06 14:25:00,16.98,16.99,16.98,16.99,27727.0,15.1097,15.1186,15.1097,15.1186,27727.0
2015-11-06 14:30:00,16.99,17.0,16.96,16.96,177077.0,15.1186,15.1275,15.0919,15.0919,177077.0
2015-11-06 14:35:00,16.96,16.98,16.94,16.94,88077.0,15.0919,15.1097,15.0741,15.0741,88077.0
2015-11-06 14:40:00,16.94,16.95,16.93,16.94,48841.0,15.0741,15.083,15.0652,15.0741,48841.0
2015-11-06 14:45:00,16.94,16.95,16.94,16.95,13229.0,15.0741,15.083,15.0741,15.083,13229.0
2015-11-06 14:50:00,16.95,16.97,16.94,16.96,60603.0,15.083,15.1008,15.0741,15.0919,60603.0
2015-11-06 14:55:00,16.96,16.98,16.95,16.95,152293.0,15.0919,15.1097,15.083,15.083,152293.0
2015-11-06 15:00:00,16.95,16.96,16.95,16.96,15512.0,15.083,15.0919,15.083,15.0919,15512.0
2015-11-06 15:05:00,16.96,16.96,16.95,16.95,58169.0,15.0919,15.0919,15.083,15.083,58169.0
2015-11-06 15:10:00,16.95,16.96,16.95,16.96,15685.0,15.083,15.0919,15.083,15.0919,15685.0
2015-11-06 15:15:00,16.96,16.96,16.94,16.95,61014.0,15.0919,15.0919,15.0741,15.083,61014.0
2015-11-06 15:20:00,16.95,16.95,16.94,16.95,18947.0,15.083,15.083,15.0741,15.083,18947.0
2015-11-06 15:25:00,16.95,16.97,16.94,16.96,112403.0,15.083,15.1008,15.0741,15.0919,112403.0
2015-11-06 15:30:00,16.97,16.97,16.96,16.97,22431.0,15.1008,15.1008,15.0919,15.1008,22431.0
2015-11-06 15:35:00,16.97,16.97,16.96,16.96,152491.0,15.1008,15.1008,15.0919,15.0919,152491.0
2015-11-06 15:40:00,16.97,17.0,16.96,17.0,247185.0,15.1008,15.1275,15.0919,15.1275,247185.0
2015-11-06 15:45:00,17.0,17.0,16.99,17.0,62557.0,15.1275,15.1275,15.1186,15.1275,62557.0
2015-11-06 15:50:00,17.0,17.04,17.0,17.03,394437.0,15.1275,15.1631,15.1275,15.1542,394437.0
2015-11-06 15:55:00,17.03,17.06,17.02,17.05,609395.0,15.1542,15.1809,15.1453,15.172,609395.0
2015-11-09 09:30:00,16.77,17.04,16.77,16.92,478874.0,14.9228,15.1631,14.9228,15.0563,478874.0
2015-11-09 09:35:00,16.92,16.96,16.91,16.95,135919.0,15.0563,15.0919,15.0474,15.083,135919.0
2015-11-09 09:40:00,16.95,16.96,16.86,16.86,195195.0,15.083,15.0919,15.0029,15.0029,195195.0
2015-11-09 09:45:00,16.87,16.89,16.83,16.83,411105.0,15.0118,15.0296,14.9762,14.9762,411105.0
2015-11-09 09:50:00,16.83,16.84,16.78,16.79,327128.0,14.9762,14.9851,14.9317,14.9406,327128.0
2015-11-09 09:55:00,16.79,16.81,16.77,16.78,374435.0,14.9406,14.9584,14.9228,14.9317,374435.0
2015-11-09 10:00:00,16.78,16.8,16.76,16.78,280388.0,14.9317,14.9495,14.9139,14.9317,280388.0
2015-11-09 10:05:00,16.78,16.78,16.74,16.76,159682.0,14.9317,14.9317,14.8961,14.9139,159682.0
2015-11-09 10:10:00,16.76,16.76,16.72,16.75,89351.0,14.9139,14.9139,14.8783,14.905,89351.0
2015-11-09 10:15:00,16.74,16.75,16.7,16.71,183590.0,14.8961,14.905,14.8605,14.8694,183590.0
2015-11-09 10:20:00,16.71,16.72,16.66,16.68,191990.0,14.8694,14.8783,14.8249,14.8427,191990.0
2015-11-09 10:25:00,16.67,16.68,16.64,16.66,225848.0,14.8338,14.8427,14.8071,14.8249,225848.0
2015-11-09 10:30:00,16.66,16.67,16.64,16.64,147053.0,14.8249,14.8338,14.8071,14.8071,147053.0
2015-11-09 10:35:00,16.65,16.73,16.64,16.71,198104.0,14.816,14.8872,14.8071,14.8694,198104.0
2015-11-09 10:40:00,16.71,16.75,16.69,16.75,71776.0,14.8694,14.905,14.8516,14.905,71776.0
2015-11-09 10:45:00,16.74,16.75,16.72,16.74,233329.0,14.8961,14.905,14.8783,14.8961,233329.0
2015-11-09 10:50:00,16.73,16.75,16.73,16.75,54222.0,14.8872,14.905,14.8872,14.905,54222.0
2015-11-09 10:55:00,16.75,16.78,16.73,16.78,226668.0,14.905,14.9317,14.8872,14.9317,226668.0
2015-11-09 11:00:00,16.77,16.78,16.75,16.77,73984.0,14.9228,14.9317,14.905,14.9228,73984.0
2015-11-09 11:05:00,16.77,16.78,16.74,16.77,81876.0,14.9228,14.9317,14.8961,14.9228,81876.0
2015-11-09 11:10:00,16.76,16.78,16.72,16.73,197795.0,14.9139,14.9317,14.8783,14.8872,197795.0
2015-11-09 11:15:00,16.73,16.76,16.71,16.76,85287.0,14.8872,14.9139,14.8694,14.9139,85287.0
2015-11-09 11:20:00,16.75,16.79,16.74,16.78,67282.0,14.905,14.9406,14.8961,14.9317,67282.0
2015-11-09 11:25:00,16.78,16.8,16.77,16.77,146818.0,14.9317,14.9495,14.9228,14.9228,146818.0
2015-11-09 11:30:00,16.78,16.84,16.76,16.83,776620.0,14.9317,14.9851,14.9139,14.9762,776620.0
2015-11-09 11:35:00,16.83,16.83,16.79,16.8,186915.0,14.9762,14.9762,14.9406,14.9495,186915.0
2015-11-09 11:40:00,16.79,16.81,16.78,16.8,79998.0,14.9406,14.9584,14.9317,14.9495,79998.0
2015-11-09 11:45:00,16.8,16.81,16.78,16.8,100390.0,14.9495,14.9584,14.9317,14.9495,100390.0
2015-11-09 11:50:00,16.79,16.81,16.79,16.8,95860.0,14.9406,14.9584,14.9406,14.9495,95860.0
2015-11-09 11:55:00,16.8,16.8,16.79,16.79,78449.0,14.9495,14.9495,14.9406,14.9406,78449.0
2015-11-09 12:00:00,16.8,16.8,16.76,16.79,172786.0,14.9495,14.9495,14.9139,14.9406,172786.0
2015-11-09 12:05:00,16.79,16.8,16.77,16.79,64224.0,14.9406,14.9495,14.9228,14.9406,64224.0
2015-11-09 12:10:00,16.8,16.8,16.76,16.77,34985.0,14.9495,14.9495,14.9139,14.9228,34985.0
2015-11-09 12:15:00,16.78,16.78,16.75,16.75,119792.0,14.9317,14.9317,14.905,14.905,119792.0
2015-11-09 12:20:00,16.76,16.78,16.75,16.76,84106.0,14.9139,14.9317,14.905,14.9139,84106.0
2015-11-09 12:25:00,16.76,16.78,16.76,16.76,70316.0,14.9139,14.9317,14.9139,14.9139,70316.0
2015-11-09 12:30:00,16.76,16.76,16.74,16.74,85022.0,14.9139,14.9139,14.8961,14.8961,85022.0
2015-11-09 12:35:00,16.75,16.78,16.74,16.77,45020.0,14.905,14.9317,14.8961,14.9228,45020.0
2015-11-09 12:40:00,16.77,16.8,16.77,16.79,58978.0,14.9228,14.9495,14.9228,14.9406,58978.0
2015-11-09 12:45:00,16.79,16.8,16.77,16.78,30700.0,14.9406,14.9495,14.9228,14.9317,30700.0
2015-11-09 12:50:00,16.77,16.79,16.77,16.77,50713.0,14.9228,14.9406,14.9228,14.9228,50713.0
2015-11-09 12:55:00,16.77,16.78,16.77,16.77,14016.0,14.9228,14.9317,14.9228,14.9228,14016.0
2015-11-09 13:00:00,16.77,16.78,16.75,16.75,59159.0,14.9228,14.9317,14.905,14.905,59159.0
2015-11-09 13:05:00,16.75,16.77,16.73,16.73,63650.0,14.905,14.9228,14.8872,14.8872,63650.0
2015-11-09 13:10:00,16.73,16.73,16.71,16.71,25385.0,14.8872,14.8872,14.8694,14.8694,25385.0
2015-11-09 13:15:00,16.71,16.72,16.71,16.71,22041.0,14.8694,14.8783,14.8694,14.8694,22041.0
2015-11-09 13:20:00,16.71,16.73,16.7,16.73,60069.0,14.8694,14.8872,14.8605,14.8872,60069.0
2015-11-09 13:25:00,16.73,16.74,16.71,16.73,70081.0,14.8872,14.8961,14.8694,14.8872,70081.0
2015-11-09 13:30:00,16.73,16.76,16.72,16.75,84150.0,14.8872,14.9139,14.8783,14.905,84150.0
2015-11-09 13:35:00,16.75,16.8,16.75,16.8,48742.0,14.905,14.9495,14.905,14.9495,48742.0
2015-11-09 13:40:00,16.8,16.82,16.79,16.82,61892.0,14.9495,14.9673,14.9406,14.9673,61892.0
2015-11-09 13:45:00,16.81,16.82,16.79,16.79,57249.0,14.9584,14.9673,14.9406,14.9406,57249.0
2015-11-09 13:50:00,16.8,16.81,16.78,16.8,107447.0,14.9495,14.9584,14.9317,14.9495,107447.0
2015-11-09 13:55:00,16.8,16.81,16.78,16.8,80254.0,14.9495,14.9584,14.9317,14.9495,80254.0
2015-11-09 14:00:00,16.8,16.82,16.77,16.82,198442.0,14.9495,14.9673,14.9228,14.9673,198442.0
2015-11-09 14:05:00,16.82,16.83,16.81,16.81,176833.0,14.9673,14.9762,14.9584,14.9584,176833.0
2015-11-09 14:10:00,16.81,16.82,16.79,16.8,137346.0,14.9584,14.9673,14.9406,14.9495,137346.0
2015-11-09 14:15:00,16.8,16.81,16.79,16.81,65863.0,14.9495,14.9584,14.9406,14.9584,65863.0
2015-11-09 14:20:00,16.8,16.81,16.79,16.8,51037.0,14.9495,14.9584,14.9406,14.9495,51037.0
2015-11-09 14:25:00,16.8,16.83,16.79,16.83,61728.0,14.9495,14.9762,14.9406,14.9762,61728.0
2015-11-09 14:30:00,16.83,16.85,16.82,16.84,74045.0,14.9762,14.994,14.9673,14.9851,74045.0
2015-11-09 14:35:00,16.83,16.84,16.82,16.82,80795.0,14.9762,14.9851,14.9673,14.9673,80795.0
2015-11-09 14:40:00,16.83,16.84,16.8,16.81,131870.0,14.9762,14.9851,14.9495,14.9584,131870.0
2015-11-09 14:45:00,16.8,16.81,16.77,16.8,228217.0,14.9495,14.9584,14.9228,14.9495,228217.0
2015-11-09 14:50:00,16.8,16.83,16.8,16.82,52255.0,14.9495,14.9762,14.9495,14.9673,52255.0
2015-11-09 14:55:00,16.82,16.82,16.8,16.8,83351.0,14.9673,14.9673,14.9495,14.9495,83351.0
2015-11-09 15:00:00,16.8,16.81,16.79,16.81,59689.0,14.9495,14.9584,14.9406,14.9584,59689.0
2015-11-09 15:05:00,16.81,16.81,16.78,16.78,59094.0,14.9584,14.9584,14.9317,14.9317,59094.0
2015-11-09 15:10:00,16.79,16.79,16.77,16.79,63835.0,14.9406,14.9406,14.9228,14.9406,63835.0
2015-11-09 15:15:00,16.78,16.79,16.76,16.77,97991.0,14.9317,14.9406,14.9139,14.9228,97991.0
2015-11-09 15:20:00,16.77,16.78,16.76,16.78,68056.0,14.9228,14.9317,14.9139,14.9317,68056.0
2015-11-09 15:25:00,16.78,16.81,16.78,16.81,99011.0,14.9317,14.9584,14.9317,14.9584,99011.0
2015-11-09 15:30:00,16.81,16.82,16.8,16.82,63563.0,14.9584,14.9673,14.9495,14.9673,63563.0
2015-11-09 15:35:00,16.82,16.83,16.81,16.82,264369.0,14.9673,14.9762,14.9584,14.9673,264369.0
2015-11-09 15:40:00,16.82,16.86,16.82,16.83,501278.0,14.9673,15.0029,14.9673,14.9762,501278.0
2015-11-09 15:45:00,16.83,16.88,16.83,16.87,228269.0,14.9762,15.0207,14.9762,15.0118,228269.0
2015-11-09 15:50:00,16.87,16.88,16.82,16.83,471893.0,15.0118,15.0207,14.9673,14.9762,471893.0
2015-11-09 15:55:00,16.83,16.84,16.8,16.82,699997.0,14.9762,14.9851,14.9495,14.9673,699997.0
2015-11-10 09:30:00,16.65,16.84,16.65,16.82,271477.0,14.816,14.9851,14.816,14.9673,271477.0
2015-11-10 09:35:00,16.82,16.82,16.71,16.76,268224.0,14.9673,14.9673,14.8694,14.9139,268224.0
2015-11-10 09:40:00,16.76,16.76,16.6,16.61,333496.0,14.9139,14.9139,14.7716,14.7805,333496.0
2015-11-10 09:45:00,16.61,16.63,16.58,16.63,225671.0,14.7805,14.7982,14.7538,14.7982,225671.0
2015-11-10 09:50:00,16.63,16.65,16.61,16.64,93322.0,14.7982,14.816,14.7805,14.8071,93322.0
2015-11-10 09:55:00,16.64,16.7,16.64,16.67,96695.0,14.8071,14.8605,14.8071,14.8338,96695.0
2015-11-10 10:00:00,16.67,16.67,16.64,16.64,66107.0,14.8338,14.8338,14.8071,14.8071,66107.0
2015-11-10 10:05:00,16.64,16.66,16.62,16.63,51580.0,14.8071,14.8249,14.7893,14.7982,51580.0
2015-11-10 10:10:00,16.63,16.66,16.62,16.64,272439.0,14.7982,14.8249,14.7893,14.8071,272439.0
2015-11-10 10:15:00,16.65,16.68,16.63,16.64,285118.0,14.816,14.8427,14.7982,14.8071,285118.0
2015-11-10 10:20:00,16.64,16.65,16.62,16.64,233577.0,14.8071,14.816,14.7893,14.8071,233577.0
2015-11-10 10:25:00,16.64,16.66,16.62,16.66,83718.0,14.8071,14.8249,14.7893,14.8249,83718.0
2015-11-10 10:30:00,16.65,16.66,16.59,16.6,109149.0,14.816,14.8249,14.7627,14.7716,109149.0
2015-11-10 10:35:00,16.6,16.68,16.59,16.66,184777.0,14.7716,14.8427,14.7627,14.8249,184777.0
2015-11-10 10:40:00,16.66,16.71,16.65,16.69,124293.0,14.8249,14.8694,14.816,14.8516,124293.0
2015-11-10 10:45:00,16.69,16.7,16.67,16.7,78040.0,14.8516,14.8605,14.8338,14.8605,78040.0
2015-11-10 10:50:00,16.7,16.71,16.69,16.71,244473.0,14.8605,14.8694,14.8516,14.8694,244473.0
2015-11-10 10:55:00,16.71,16.72,16.69,16.71,123779.0,14.8694,14.8783,14.8516,14.8694,123779.0
2015-11-10 11:00:00,16.71,16.74,16.71,16.73,83248.0,14.8694,14.8961,14.8694,14.8872,83248.0
2015-11-10 11:05:00,16.73,16.74,16.72,16.73,73573.0,14.8872,14.8961,14.8783,14.8872,73573.0
2015-11-10 11:10:00,16.73,16.76,16.73,16.75,181592.0,14.8872,14.9139,14.8872,14.905,181592.0
2015-11-10 11:15:00,16.75,16.78,16.74,16.76,110108.0,14.905,14.9317,14.8961,14.9139,110108.0
2015-11-10 11:20:00,16.76,16.78,16.74,16.76,188483.0,14.9139,14.9317,14.8961,14.9139,188483.0
2015-11-10 11:25:00,16.76,16.76,16.72,16.73,165820.0,14.9139,14.9139,14.8783,14.8872,165820.0
2015-11-10 11:30:00,16.73,16.74,16.71,16.71,93540.0,14.8872,14.8961,14.8694,14.8694,93540.0
2015-11-10 11:35:00,16.71,16.73,16.69,16.71,111403.0,14.8694,14.8872,14.8516,14.8694,111403.0
2015-11-10 11:40:00,16.71,16.76,16.71,16.76,67381.0,14.8694,14.9139,14.8694,14.9139,67381.0
2015-11-10 11:45:00,16.76,16.79,16.76,16.78,82273.0,14.9139,14.9406,14.9139,14.9317,82273.0
2015-11-10 11:50:00,16.78,16.79,16.76,16.76,68666.0,14.9317,14.9406,14.9139,14.9139,68666.0
2015-11-10 11:55:00,16.77,16.78,16.75,16.76,87545.0,14.9228,14.9317,14.905,14.9139,87545.0
2015-11-10 12:00:00,16.76,16.77,16.7,16.72,253397.0,14.9139,14.9228,14.8605,14.8783,253397.0
2015-11-10 12:05:00,16.73,16.74,16.72,16.74,49972.0,14.8872,14.8961,14.8783,14.8961,49972.0
2015-11-10 12:10:00,16.74,16.76,16.73,16.75,42833.0,14.8961,14.9139,14.8872,14.905,42833.0
2015-11-10 12:15:00,16.74,16.77,16.74,16.77,33037.0,14.8961,14.9228,14.8961,14.9228,33037.0
2015-11-10 12:20:00,16.77,16.79,16.74,16.76,93081.0,14.9228,14.9406,14.8961,14.9139,93081.0
2015-11-10 12:25:00,16.76,16.77,16.75,16.75,37466.0,14.9139,14.9228,14.905,14.905,37466.0
2015-11-10 12:30:00,16.76,16.76,16.73,16.73,109274.0,14.9139,14.9139,14.8872,14.8872,109274.0
2015-11-10 12:35:00,16.73,16.74,16.72,16.72,55689.0,14.8872,14.8961,14.8783,14.8783,55689.0
2015-11-10 12:40:00,16.72,16.73,16.71,16.72,42578.0,14.8783,14.8872,14.8694,14.8783,42578.0
2015-11-10 12:45:00,16.72,16.72,16.7,16.71,39080.0,14.8783,14.8783,14.8605,14.8694,39080.0
2015-11-10 12:50:00,16.7,16.71,16.69,16.71,41713.0,14.8605,14.8694,14.8516,14.8694,41713.0
2015-11-10 12:55:00,16.71,16.71,16.69,16.69,38933.0,14.8694,14.8694,14.8516,14.8516,38933.0
2015-11-10 13:00:00,16.69,16.69,16.66,16.66,102619.0,14.8516,14.8516,14.8249,14.8249,102619.0
2015-11-10 13:05:00,16.66,16.67,16.63,16.66,95518.0,14.8249,14.8338,14.7982,14.8249,95518.0
2015-11-10 13:10:00,16.66,16.7,16.66,16.7,27936.0,14.8249,14.8605,14.8249,14.8605,27936.0
2015-11-10 13:15:00,16.7,16.71,16.69,16.69,44793.0,14.8605,14.8694,14.8516,14.8516,44793.0
2015-11-10 13:20:00,16.69,16.71,16.69,16.7,57171.0,14.8516,14.8694,14.8516,14.8605,57171.0
2015-11-10 13:25:00,16.7,16.71,16.68,16.71,51452.0,14.8605,14.8694,14.8427,14.8694,51452.0
2015-11-10 13:30:00,16.71,16.71,16.7,16.71,21957.0,14.8694,14.8694,14.8605,14.8694,21957.0
2015-11-10 13:35:00,16.71,16.71,16.69,16.69,27296.0,14.8694,14.8694,14.8516,14.8516,27296.0
2015-11-10 13:40:00,16.69,16.7,16.68,16.69,48269.0,14.8516,14.8605,14.8427,14.8516,48269.0
2015-11-10 13:45:00,16.69,16.73,16.69,16.73,64268.0,14.8516,14.8872,14.8516,14.8872,64268.0
2015-11-10 13:50:00,16.73,16.75,16.72,16.75,54949.0,14.8872,14.905,14.8783,14.905,54949.0
2015-11-10 13:55:00,16.75,16.77,16.74,16.75,69839.0,14.905,14.9228,14.8961,14.905,69839.0
2015-11-10 14:00:00,16.75,16.75,16.73,16.73,35085.0,14.905,14.905,14.8872,14.8872,35085.0
2015-11-10 14:05:00,16.73,16.74,16.73,16.74,25974.0,14.8872,14.8961,14.8872,14.8961,25974.0
2015-11-10 14:10:00,16.73,16.75,16.73,16.75,40920.0,14.8872,14.905,14.8872,14.905,40920.0
2015-11-10 14:15:00,16.74,16.74,16.72,16.72,59383.0,14.8961,14.8961,14.8783,14.8783,59383.0
2015-11-10 14:20:00,16.72,16.74,16.71,16.72,60731.0,14.8783,14.8961,14.8694,14.8783,60731.0
2015-11-10 14:25:00,16.71,16.73,16.7,16.71,63181.0,14.8694,14.8872,14.8605,14.8694,63181.0
2015-11-10 14:30:00,16.71,16.73,16.7,16.71,49551.0,14.8694,14.8872,14.8605,14.8694,49551.0
2015-11-10 14:35:00,16.71,16.72,16.71,16.72,32916.0,14.8694,14.8783,14.8694,14.8783,32916.0
2015-11-10 14:40:00,16.71,16.75,16.71,16.74,64127.0,14.8694,14.905,14.8694,14.8961,64127.0
2015-11-10 14:45:00,16.75,16.76,16.74,16.76,63511.0,14.905,14.9139,14.8961,14.9139,63511.0
2015-11-10 14:50:00,16.76,16.76,16.74,16.76,58120.0,14.9139,14.9139,14.8961,14.9139,58120.0
2015-11-10 14:55:00,16.76,16.78,16.75,16.78,92709.0,14.9139,14.9317,14.905,14.9317,92709.0
2015-11-10 15:00:00,16.78,16.79,16.75,16.76,133602.0,14.9317,14.9406,14.905,14.9139,133602.0
2015-11-10 15:05:00,16.76,16.78,16.75,16.78,40215.0,14.9139,14.9317,14.905,14.9317,40215.0
2015-11-10 15:10:00,16.78,16.78,16.75,16.77,73543.0,14.9317,14.9317,14.905,14.9228,73543.0
2015-11-10 15:15:00,16.77,16.78,16.75,16.77,53847.0,14.9228,14.9317,14.905,14.9228,53847.0
2015-11-10 15:20:00,16.76,16.77,16.73,16.73,187151.0,14.9139,14.9228,14.8872,14.8872,187151.0
2015-11-10 15:25:00,16.73,16.75,16.72,16.73,116625.0,14.8872,14.905,14.8783,14.8872,116625.0
2015-11-10 15:30:00,16.73,16.75,16.72,16.72,77787.0,14.8872,14.905,14.8783,14.8783,77787.0
2015-11-10 15:35:00,16.72,16.73,16.71,16.72,48823.0,14.8783,14.8872,14.8694,14.8783,48823.0
2015-11-10 15:40:00,16.73,16.75,16.72,16.75,83566.0,14.8872,14.905,14.8783,14.905,83566.0
2015-11-10 15:45:00,16.74,16.75,16.74,16.75,51396.0,14.8961,14.905,14.8961,14.905,51396.0
2015-11-10 15:50:00,16.75,16.75,16.72,16.73,154106.0,14.905,14.905,14.8783,14.8872,154106.0
2015-11-10 15:55:00,16.72,16.76,16.72,16.76,445643.0,14.8783,14.9139,14.8783,14.9139,445643.0
2015-11-11 09:30:00,16.84,16.86,16.73,16.74,195817.0,14.9851,15.0029,14.8872,14.8961,195817.0
2015-11-11 09:35:00,16.74,16.74,16.62,16.63,173979.0,14.8961,14.8961,14.7893,14.7982,173979.0
2015-11-11 09:40:00,16.63,16.65,16.6,16.64,177078.0,14.7982,14.816,14.7716,14.8071,177078.0
2015-11-11 09:45:00,16.64,16.67,16.62,16.67,134558.0,14.8071,14.8338,14.7893,14.8338,134558.0
2015-11-11 09:50:00,16.67,16.7,16.66,16.68,123473.0,14.8338,14.8605,14.8249,14.8427,123473.0
2015-11-11 09:55:00,16.69,16.69,16.63,16.66,107049.0,14.8516,14.8516,14.7982,14.8249,107049.0
2015-11-11 10:00:00,16.65,16.66,16.64,16.65,53527.0,14.816,14.8249,14.8071,14.816,53527.0
2015-11-11 10:05:00,16.66,16.68,16.64,16.68,98889.0,14.8249,14.8427,14.8071,14.8427,98889.0
2015-11-11 10:10:00,16.68,16.7,16.65,16.68,211066.0,14.8427,14.8605,14.816,14.8427,211066.0
2015-11-11 10:15:00,16.68,16.75,16.68,16.74,211348.0,14.8427,14.905,14.8427,14.8961,211348.0
2015-11-11 10:20:00,16.75,16.75,16.73,16.73,125861.0,14.905,14.905,14.8872,14.8872,125861.0
2015-11-11 10:25:00,16.73,16.77,16.72,16.77,66913.0,14.8872,14.9228,14.8783,14.9228,66913.0
2015-11-11 10:30:00,16.77,16.77,16.74,16.74,55870.0,14.9228,14.9228,14.8961,14.8961,55870.0
2015-11-11 10:35:00,16.74,16.74,16.72,16.74,82242.0,14.8961,14.8961,14.8783,14.8961,82242.0
2015-11-11 10:40:00,16.73,16.74,16.71,16.73,73743.0,14.8872,14.8961,14.8694,14.8872,73743.0
2015-11-11 10:45:00,16.73,16.75,16.73,16.73,70689.0,14.8872,14.905,14.8872,14.8872,70689.0
2015-11-11 10:50:00,16.73,16.76,16.71,16.71,88513.0,14.8872,14.9139,14.8694,14.8694,88513.0
2015-11-11 10:55:00,16.71,16.74,16.71,16.73,48844.0,14.8694,14.8961,14.8694,14.8872,48844.0
2015-11-11 11:00:00,16.73,16.75,16.72,16.74,54579.0,14.8872,14.905,14.8783,14.8961,54579.0
2015-11-11 11:05:00,16.74,16.75,16.73,16.74,40337.0,14.8961,14.905,14.8872,14.8961,40337.0
2015-11-11 11:10:00,16.74,16.76,16.74,16.76,31224.0,14.8961,14.9139,14.8961,14.9139,31224.0
2015-11-11 11:15:00,16.76,16.77,16.75,16.76,85548.0,14.9139,14.9228,14.905,14.9139,85548.0
2015-11-11 11:20:00,16.77,16.77,16.75,16.76,36994.0,14.9228,14.9228,14.905,14.9139,36994.0
2015-11-11 11:25:00,16.75,16.76,16.73,16.73,29151.0,14.905,14.9139,14.8872,14.8872,29151.0
2015-11-11 11:30:00,16.74,16.77,16.73,16.76,108901.0,14.8961,14.9228,14.8872,14.9139,108901.0
2015-11-11 11:35:00,16.77,16.77,16.76,16.77,12244.0,14.9228,14.9228,14.9139,14.9228,12244.0
2015-11-11 11:40:00,16.76,16.77,16.75,16.77,35167.0,14.9139,14.9228,14.905,14.9228,35167.0
2015-11-11 11:45:00,16.77,16.79,16.76,16.79,33191.0,14.9228,14.9406,14.9139,14.9406,33191.0
2015-11-11 11:50:00,16.79,16.81,16.78,16.81,43527.0,14.9406,14.9584,14.9317,14.9584,43527.0
2015-11-11 11:55:00,16.8,16.84,16.8,16.83,81442.0,14.9495,14.9851,14.9495,14.9762,81442.0
2015-11-11 12:00:00,16.83,16.84,16.8,16.8,47663.0,14.9762,14.9851,14.9495,14.9495,47663.0
2015-11-11 12:05:00,16.8,16.82,16.79,16.8,191257.0,14.9495,14.9673,14.9406,14.9495,191257.0
2015-11-11 12:10:00,16.79,16.82,16.79,16.8,133087.0,14.9406,14.9673,14.9406,14.9495,133087.0
2015-11-11 12:15:00,16.8,16.81,16.79,16.8,24679.0,14.9495,14.9584,14.9406,14.9495,24679.0
2015-11-11 12:20:00,16.79,16.86,16.79,16.86,150086.0,14.9406,15.0029,14.9406,15.0029,150086.0
2015-11-11 12:25:00,16.85,16.86,16.8,16.84,234416.0,14.994,15.0029,14.9495,14.9851,234416.0
2015-11-11 12:30:00,16.84,16.87,16.84,16.86,93272.0,14.9851,15.0118,14.9851,15.0029,93272.0
2015-11-11 12:35:00,16.86,16.89,16.85,16.87,45361.0,15.0029,15.0296,14.994,15.0118,45361.0
2015-11-11 12:40:00,16.87,16.87,16.85,16.87,39610.0,15.0118,15.0118,14.994,15.0118,39610.0
2015-11-11 12:45:00,16.86,16.87,16.86,16.87,24765.0,15.0029,15.0118,15.0029,15.0118,24765.0
2015-11-11 12:50:00,16.86,16.87,16.85,16.87,73979.0,15.0029,15.0118,14.994,15.0118,73979.0
2015-11-11 12:55:00,16.87,16.89,16.86,16.88,44940.0,15.0118,15.0296,15.0029,15.0207,44940.0
2015-11-11 13:00:00,16.88,16.88,16.86,16.86,22344.0,15.0207,15.0207,15.0029,15.0029,22344.0
2015-11-11 13:05:00,16.87,16.87,16.85,16.87,37901.0,15.0118,15.0118,14.994,15.0118,37901.0
2015-11-11 13:10:00,16.86,16.87,16.85,16.86,39540.0,15.0029,15.0118,14.994,15.0029,39540.0
2015-11-11 13:15:00,16.86,16.86,16.85,16.86,46285.0,15.0029,15.0029,14.994,15.0029,46285.0
2015-11-11 13:20:00,16.86,16.87,16.85,16.86,52935.0,15.0029,15.0118,14.994,15.0029,52935.0
2015-11-11 13:25:00,16.85,16.86,16.79,16.8,224157.0,14.994,15.0029,14.9406,14.9495,224157.0
2015-11-11 13:30:00,16.8,16.8,16.75,16.77,115666.0,14.9495,14.9495,14.905,14.9228,115666.0
2015-11-11 13:35:00,16.76,16.77,16.74,16.77,76299.0,14.9139,14.9228,14.8961,14.9228,76299.0
2015-11-11 13:40:00,16.77,16.81,16.76,16.79,88886.0,14.9228,14.9584,14.9139,14.9406,88886.0
2015-11-11 13:45:00,16.79,16.83,16.79,16.81,67149.0,14.9406,14.9762,14.9406,14.9584,67149.0
2015-11-11 13:50:00,16.82,16.83,16.8,16.82,52767.0,14.9673,14.9762,14.9495,14.9673,52767.0
2015-11-11 13:55:00,16.82,16.84,16.8,16.8,85575.0,14.9673,14.9851,14.9495,14.9495,85575.0
2015-11-11 14:00:00,16.8,16.82,16.8,16.81,38934.0,14.9495,14.9673,14.9495,14.9584,38934.0
2015-11-11 14:05:00,16.81,16.82,16.79,16.8,52531.0,14.9584,14.9673,14.9406,14.9495,52531.0
2015-11-11 14:10:00,16.79,16.82,16.79,16.82,42978.0,14.9406,14.9673,14.9406,14.9673,42978.0
2015-11-11 14:15:00,16.82,16.83,16.81,16.82,43318.0,14.9673,14.9762,14.9584,14.9673,43318.0
2015-11-11 14:20:00,16.82,16.83,16.82,16.82,18784.0,14.9673,14.9762,14.9673,14.9673,18784.0
2015-11-11 14:25:00,16.83,16.86,16.82,16.85,52894.0,14.9762,15.0029,14.9673,14.994,52894.0
2015-11-11 14:30:00,16.85,16.86,16.84,16.84,34728.0,14.994,15.0029,14.9851,14.9851,34728.0
2015-11-11 14:35:00,16.85,16.85,16.82,16.83,53020.0,14.994,14.994,14.9673,14.9762,53020.0
2015-11-11 14:40:00,16.83,16.84,16.81,16.82,58915.0,14.9762,14.9851,14.9584,14.9673,58915.0
2015-11-11 14:45:00,16.82,16.83,16.81,16.81,31305.0,14.9673,14.9762,14.9584,14.9584,31305.0
2015-11-11 14:50:00,16.81,16.82,16.79,16.79,35767.0,14.9584,14.9673,14.9406,14.9406,35767.0
2015-11-11 14:55:00,16.79,16.8,16.74,16.75,40640.0,14.9406,14.9495,14.8961,14.905,40640.0
2015-11-11 15:00:00,16.75,16.76,16.74,16.76,32867.0,14.905,14.9139,14.8961,14.9139,32867.0
2015-11-11 15:05:00,16.76,16.79,16.75,16.76,80864.0,14.9139,14.9406,14.905,14.9139,80864.0
2015-11-11 15:10:00,16.75,16.79,16.75,16.79,66278.0,14.905,14.9406,14.905,14.9406,66278.0
2015-11-11 15:15:00,16.79,16.79,16.77,16.78,72875.0,14.9406,14.9406,14.9228,14.9317,72875.0
2015-11-11 15:20:00,16.78,16.8,16.77,16.79,53060.0,14.9317,14.9495,14.9228,14.9406,53060.0
2015-11-11 15:25:00,16.78,16.8,16.78,16.78,73785.0,14.9317,14.9495,14.9317,14.9317,73785.0
2015-11-11 15:30:00,16.78,16.79,16.76,16.76,59248.0,14.9317,14.9406,14.9139,14.9139,59248.0
2015-11-11 15:35:00,16.76,16.77,16.74,16.75,59161.0,14.9139,14.9228,14.8961,14.905,59161.0
2015-11-11 15:40:00,16.74,16.78,16.73,16.77,172600.0,14.8961,14.9317,14.8872,14.9228,172600.0
2015-11-11 15:45:00,16.77,16.79,16.77,16.79,127676.0,14.9228,14.9406,14.9228,14.9406,127676.0
2015-11-11 15:50:00,16.79,16.8,16.78,16.8,135587.0,14.9406,14.9495,14.9317,14.9495,135587.0
2015-11-11 15:55:00,16.8,16.8,16.78,16.78,294739.0,14.9495,14.9495,14.9317,14.9317,294739.0
2015-11-12 09:30:00,16.69,16.75,16.65,16.72,327954.0,14.8516,14.905,14.816,14.8783,327954.0
2015-11-12 09:35:00,16.73,16.75,16.7,16.71,158394.0,14.8872,14.905,14.8605,14.8694,158394.0
2015-11-12 09:40:00,16.71,16.72,16.66,16.69,196947.0,14.8694,14.8783,14.8249,14.8516,196947.0
2015-11-12 09:45:00,16.68,16.77,16.68,16.77,167854.0,14.8427,14.9228,14.8427,14.9228,167854.0
2015-11-12 09:50:00,16.77,16.81,16.75,16.75,198501.0,14.9228,14.9584,14.905,14.905,198501.0
2015-11-12 09:55:00,16.75,16.76,16.69,16.76,421271.0,14.905,14.9139,14.8516,14.9139,421271.0
2015-11-12 10:00:00,16.76,16.78,16.7,16.7,206849.0,14.9139,14.9317,14.8605,14.8605,206849.0
2015-11-12 10:05:00,16.71,16.72,16.67,16.7,141526.0,14.8694,14.8783,14.8338,14.8605,141526.0
2015-11-12 10:10:00,16.7,16.74,16.68,16.69,272702.0,14.8605,14.8961,14.8427,14.8516,272702.0
2015-11-12 10:15:00,16.69,16.74,16.68,16.74,178806.0,14.8516,14.8961,14.8427,14.8961,178806.0
2015-11-12 10:20:00,16.73,16.76,16.65,16.66,195303.0,14.8872,14.9139,14.816,14.8249,195303.0
2015-11-12 10:25:00,16.66,16.68,16.64,16.64,249041.0,14.8249,14.8427,14.8071,14.8071,249041.0
2015-11-12 10:30:00,16.64,16.65,16.59,16.6,362705.0,14.8071,14.816,14.7627,14.7716,362705.0
2015-11-12 10:35:00,16.61,16.64,16.56,16.62,400927.0,14.7805,14.8071,14.736,14.7893,400927.0
2015-11-12 10:40:00,16.63,16.65,16.6,16.64,336159.0,14.7982,14.816,14.7716,14.8071,336159.0
2015-11-12 10:45:00,16.64,16.65,16.57,16.57,528577.0,14.8071,14.816,14.7449,14.7449,528577.0
2015-11-12 10:50:00,16.57,16.61,16.56,16.6,127818.0,14.7449,14.7805,14.736,14.7716,127818.0
2015-11-12 10:55:00,16.59,16.61,16.58,16.61,131229.0,14.7627,14.7805,14.7538,14.7805,131229.0
2015-11-12 11:00:00,16.61,16.68,16.6,16.68,139599.0,14.7805,14.8427,14.7716,14.8427,139599.0
2015-11-12 11:05:00,16.68,16.72,16.65,16.71,192211.0,14.8427,14.8783,14.816,14.8694,192211.0
2015-11-12 11:10:00,16.71,16.77,16.71,16.72,189660.0,14.8694,14.9228,14.8694,14.8783,189660.0
2015-11-12 11:15:00,16.72,16.74,16.67,16.7,79624.0,14.8783,14.8961,14.8338,14.8605,79624.0
2015-11-12 11:20:00,16.7,16.72,16.68,16.69,86082.0,14.8605,14.8783,14.8427,14.8516,86082.0
2015-11-12 11:25:00,16.7,16.76,16.69,16.76,222945.0,14.8605,14.9139,14.8516,14.9139,222945.0
2015-11-12 11:30:00,16.75,16.78,16.73,16.75,190182.0,14.905,14.9317,14.8872,14.905,190182.0
2015-11-12 11:35:00,16.75,16.76,16.74,16.75,62522.0,14.905,14.9139,14.8961,14.905,62522.0
2015-11-12 11:40:00,16.75,16.76,16.74,16.76,74868.0,14.905,14.9139,14.8961,14.9139,74868.0
2015-11-12 11:45:00,16.75,16.78,16.74,16.76,163027.0,14.905,14.9317,14.8961,14.9139,163027.0
2015-11-12 11:50:00,16.76,16.76,16.74,16.75,334517.0,14.9139,14.9139,14.8961,14.905,334517.0
2015-11-12 11:55:00,16.76,16.81,16.75,16.81,70617.0,14.9139,14.9584,14.905,14.9584,70617.0
2015-11-12 12:00:00,16.8,16.83,16.8,16.82,119047.0,14.9495,14.9762,14.9495,14.9673,119047.0
2015-11-12 12:05:00,16.82,16.82,16.79,16.79,141448.0,14.9673,14.9673,14.9406,14.9406,141448.0
2015-11-12 12:10:00,16.79,16.8,16.74,16.74,118443.0,14.9406,14.9495,14.8961,14.8961,118443.0
2015-11-12 12:15:00,16.74,16.75,16.73,16.75,136570.0,14.8961,14.905,14.8872,14.905,136570.0
2015-11-12 12:20:00,16.75,16.78,16.74,16.76,226872.0,14.905,14.9317,14.8961,14.9139,226872.0
2015-11-12 12:25:00,16.75,16.76,16.73,16.73,49478.0,14.905,14.9139,14.8872,14.8872,49478.0
2015-11-12 12:30:00,16.73,16.73,16.69,16.73,107940.0,14.8872,14.8872,14.8516,14.8872,107940.0
2015-11-12 12:35:00,16.71,16.72,16.64,16.65,190776.0,14.8694,14.8783,14.8071,14.816,190776.0
2015-11-12 12:40:00,16.66,16.71,16.65,16.7,127410.0,14.8249,14.8694,14.816,14.8605,127410.0
2015-11-12 12:45:00,16.71,16.73,16.7,16.73,62360.0,14.8694,14.8872,14.8605,14.8872,62360.0
2015-11-12 12:50:00,16.73,16.76,16.69,16.7,192214.0,14.8872,14.9139,14.8516,14.8605,192214.0
2015-11-12 12:55:00,16.7,16.71,16.6,16.61,314938.0,14.8605,14.8694,14.7716,14.7805,314938.0
2015-11-12 13:00:00,16.61,16.65,16.61,16.64,276332.0,14.7805,14.816,14.7805,14.8071,276332.0
2015-11-12 13:05:00,16.64,16.68,16.63,16.68,144817.0,14.8071,14.8427,14.7982,14.8427,144817.0
2015-11-12 13:10:00,16.68,16.71,16.67,16.7,190989.0,14.8427,14.8694,14.8338,14.8605,190989.0
2015-11-12 13:15:00,16.7,16.74,16.69,16.73,96616.0,14.8605,14.8961,14.8516,14.8872,96616.0
2015-11-12 13:20:00,16.72,16.72,16.68,16.7,95145.0,14.8783,14.8783,14.8427,14.8605,95145.0
2015-11-12 13:25:00,16.7,16.73,16.68,16.69,136192.0,14.8605,14.8872,14.8427,14.8516,136192.0
2015-11-12 13:30:00,16.69,16.72,16.67,16.68,132538.0,14.8516,14.8783,14.8338,14.8427,132538.0
2015-11-12 13:35:00,16.68,16.71,16.67,16.71,59487.0,14.8427,14.8694,14.8338,14.8694,59487.0
2015-11-12 13:40:00,16.71,16.71,16.67,16.68,111380.0,14.8694,14.8694,14.8338,14.8427,111380.0
2015-11-12 13:45:00,16.68,16.68,16.65,16.68,74969.0,14.8427,14.8427,14.816,14.8427,74969.0
2015-11-12 13:50:00,16.68,16.72,16.67,16.7,180159.0,14.8427,14.8783,14.8338,14.8605,180159.0
2015-11-12 13:55:00,16.7,16.73,16.69,16.73,116314.0,14.8605,14.8872,14.8516,14.8872,116314.0
2015-11-12 14:00:00,16.72,16.73,16.68,16.71,361613.0,14.8783,14.8872,14.8427,14.8694,361613.0
2015-11-12 14:05:00,16.71,16.74,16.71,16.74,169406.0,14.8694,14.8961,14.8694,14.8961,169406.0
2015-11-12 14:10:00,16.74,16.75,16.72,16.75,65352.0,14.8961,14.905,14.8783,14.905,65352.0
2015-11-12 14:15:00,16.75,16.76,16.74,16.75,59429.0,14.905,14.9139,14.8961,14.905,59429.0
2015-11-12 14:20:00,16.75,16.75,16.73,16.75,66751.0,14.905,14.905,14.8872,14.905,66751.0
2015-11-12 14:25:00,16.75,16.77,16.74,16.77,140881.0,14.905,14.9228,14.8961,14.9228,140881.0
2015-11-12 14:30:00,16.77,16.79,16.75,16.75,197949.0,14.9228,14.9406,14.905,14.905,197949.0
2015-11-12 14:35:00,16.75,16.76,16.72,16.72,69616.0,14.905,14.9139,14.8783,14.8783,69616.0
2015-11-12 14:40:00,16.73,16.73,16.67,16.71,256842.0,14.8872,14.8872,14.8338,14.8694,256842.0
2015-11-12 14:45:00,16.7,16.74,16.65,16.66,1253633.0,14.8605,14.8961,14.816,14.8249,1253633.0
2015-11-12 14:50:00,16.66,16.67,16.64,16.64,209879.0,14.8249,14.8338,14.8071,14.8071,209879.0
2015-11-12 14:55:00,16.64,16.67,16.63,16.67,120692.0,14.8071,14.8338,14.7982,14.8338,120692.0
2015-11-12 15:00:00,16.67,16.7,16.66,16.68,339690.0,14.8338,14.8605,14.8249,14.8427,339690.0
2015-11-12 15:05:00,16.68,16.69,16.67,16.68,113993.0,14.8427,14.8516,14.8338,14.8427,113993.0
2015-11-12 15:10:00,16.68,16.68,16.65,16.66,127615.0,14.8427,14.8427,14.816,14.8249,127615.0
2015-11-12 15:15:00,16.66,16.7,16.65,16.69,325520.0,14.8249,14.8605,14.816,14.8516,325520.0
2015-11-12 15:20:00,16.7,16.7,16.62,16.64,197153.0,14.8605,14.8605,14.7893,14.8071,197153.0
2015-11-12 15:25:00,16.64,16.64,16.61,16.62,240914.0,14.8071,14.8071,14.7805,14.7893,240914.0
2015-11-12 15:30:00,16.62,16.62,16.6,16.61,128843.0,14.7893,14.7893,14.7716,14.7805,128843.0
2015-11-12 15:35:00,16.61,16.62,16.6,16.62,164348.0,14.7805,14.7893,14.7716,14.7893,164348.0
2015-11-12 15:40:00,16.61,16.62,16.57,16.58,314846.0,14.7805,14.7893,14.7449,14.7538,314846.0
2015-11-12 15:45:00,16.58,16.59,16.54,16.55,593326.0,14.7538,14.7627,14.7182,14.7271,593326.0
2015-11-12 15:50:00,16.54,16.59,16.53,16.55,755738.0,14.7182,14.7627,14.7093,14.7271,755738.0
2015-11-12 15:55:00,16.55,16.56,16.5,16.54,1151179.0,14.7271,14.736,14.6826,14.7182,1151179.0
2015-11-13 09:30:00,17.15,17.45,17.11,17.42,1161004.0,15.261,15.5279,15.2254,15.5012,1161004.0
2015-11-13 09:35:00,17.43,17.47,16.85,17.2,921141.0,15.5101,15.5457,14.994,15.3055,921141.0
2015-11-13 09:40:00,17.21,17.28,17.08,17.11,440418.0,15.3144,15.3767,15.1987,15.2254,440418.0
2015-11-13 09:45:00,17.1,17.11,17.02,17.02,341402.0,15.2165,15.2254,15.1453,15.1453,341402.0
2015-11-13 09:50:00,17.02,17.12,17.01,17.06,237178.0,15.1453,15.2343,15.1364,15.1809,237178.0
2015-11-13 09:55:00,17.07,17.07,16.97,16.98,360320.0,15.1898,15.1898,15.1008,15.1097,360320.0
2015-11-13 10:00:00,16.98,17.15,16.97,17.12,620905.0,15.1097,15.261,15.1008,15.2343,620905.0
2015-11-13 10:05:00,17.11,17.13,17.09,17.12,324194.0,15.2254,15.2432,15.2076,15.2343,324194.0
2015-11-13 10:10:00,17.12,17.18,17.11,17.14,321013.0,15.2343,15.2877,15.2254,15.2521,321013.0
2015-11-13 10:15:00,17.14,17.15,17.1,17.15,162774.0,15.2521,15.261,15.2165,15.261,162774.0
2015-11-13 10:20:00,17.15,17.28,17.14,17.23,309014.0,15.261,15.3767,15.2521,15.3322,309014.0
2015-11-13 10:25:00,17.23,17.3,17.18,17.23,462981.0,15.3322,15.3944,15.2877,15.3322,462981.0
2015-11-13 10:30:00,17.23,17.25,17.19,17.22,328866.0,15.3322,15.35,15.2966,15.3233,328866.0
2015-11-13 10:35:00,17.22,17.27,17.21,17.24,221703.0,15.3233,15.3678,15.3144,15.3411,221703.0
2015-11-13 10:40:00,17.24,17.29,17.23,17.24,180797.0,15.3411,15.3855,15.3322,15.3411,180797.0
2015-11-13 10:45:00,17.24,17.29,17.22,17.29,278985.0,15.3411,15.3855,15.3233,15.3855,278985.0
2015-11-13 10:50:00,17.29,17.35,17.26,17.33,407374.0,15.3855,15.4389,15.3589,15.4211,407374.0
2015-11-13 10:55:00,17.34,17.35,17.28,17.28,201824.0,15.43,15.4389,15.3767,15.3767,201824.0
2015-11-13 11:00:00,17.28,17.28,17.22,17.23,342951.0,15.3767,15.3767,15.3233,15.3322,342951.0
2015-11-13 11:05:00,17.23,17.23,17.17,17.18,119895.0,15.3322,15.3322,15.2788,15.2877,119895.0
2015-11-13 11:10:00,17.18,17.23,17.18,17.23,127723.0,15.2877,15.3322,15.2877,15.3322,127723.0
2015-11-13 11:15:00,17.22,17.24,17.19,17.24,136952.0,15.3233,15.3411,15.2966,15.3411,136952.0
2015-11-13 11:20:00,17.24,17.25,17.23,17.25,67129.0,15.3411,15.35,15.3322,15.35,67129.0
2015-11-13 11:25:00,17.25,17.28,17.2,17.21,138938.0,15.35,15.3767,15.3055,15.3144,138938.0
2015-11-13 11:30:00,17.2,17.25,17.19,17.23,153069.0,15.3055,15.35,15.2966,15.3322,153069.0
2015-11-13 11:35:00,17.23,17.26,17.21,17.23,145174.0,15.3322,15.3589,15.3144,15.3322,145174.0
2015-11-13 11:40:00,17.23,17.25,17.2,17.23,242237.0,15.3322,15.35,15.3055,15.3322,242237.0
2015-11-13 11:45:00,17.23,17.28,17.23,17.27,75306.0,15.3322,15.3767,15.3322,15.3678,75306.0
2015-11-13 11:50:00,17.27,17.32,17.27,17.32,140298.0,15.3678,15.4122,15.3678,15.4122,140298.0
2015-11-13 11:55:00,17.32,17.4,17.31,17.39,275803.0,15.4122,15.4834,15.4033,15.4745,275803.0
2015-11-13 12:00:00,17.39,17.4,17.36,17.38,121502.0,15.4745,15.4834,15.4478,15.4656,121502.0
2015-11-13 12:05:00,17.39,17.4,17.37,17.39,134603.0,15.4745,15.4834,15.4567,15.4745,134603.0
2015-11-13 12:10:00,17.4,17.42,17.38,17.42,200272.0,15.4834,15.5012,15.4656,15.5012,200272.0
2015-11-13 12:15:00,17.42,17.5,17.41,17.48,202758.0,15.5012,15.5724,15.4923,15.5546,202758.0
2015-11-13 12:20:00,17.48,17.49,17.43,17.43,368144.0,15.5546,15.5635,15.5101,15.5101,368144.0
2015-11-13 12:25:00,17.44,17.45,17.41,17.41,271421.0,15.519,15.5279,15.4923,15.4923,271421.0
2015-11-13 12:30:00,17.42,17.45,17.41,17.41,414712.0,15.5012,15.5279,15.4923,15.4923,414712.0
2015-11-13 12:35:00,17.41,17.41,17.36,17.38,357649.0,15.4923,15.4923,15.4478,15.4656,357649.0
2015-11-13 12:40:00,17.38,17.41,17.37,17.41,312941.0,15.4656,15.4923,15.4567,15.4923,312941.0
2015-11-13 12:45:00,17.4,17.42,17.39,17.39,224319.0,15.4834,15.5012,15.4745,15.4745,224319.0
2015-11-13 12:50:00,17.39,17.4,17.39,17.39,109870.0,15.4745,15.4834,15.4745,15.4745,109870.0
2015-11-13 12:55:00,17.39,17.41,17.39,17.39,145670.0,15.4745,15.4923,15.4745,15.4745,145670.0
2015-11-13 13:00:00,17.4,17.43,17.39,17.41,112545.0,15.4834,15.5101,15.4745,15.4923,112545.0
2015-11-13 13:05:00,17.4,17.41,17.35,17.36,144203.0,15.4834,15.4923,15.4389,15.4478,144203.0
2015-11-13 13:10:00,17.35,17.36,17.31,17.34,191497.0,15.4389,15.4478,15.4033,15.43,191497.0
2015-11-13 13:15:00,17.34,17.35,17.33,17.35,94705.0,15.43,15.4389,15.4211,15.4389,94705.0
2015-11-13 13:20:00,17.34,17.35,17.32,17.34,104664.0,15.43,15.4389,15.4122,15.43,104664.0
2015-11-13 13:25:00,17.34,17.34,17.32,17.32,44582.0,15.43,15.43,15.4122,15.4122,44582.0
2015-11-13 13:30:00,17.32,17.33,17.28,17.29,144004.0,15.4122,15.4211,15.3767,15.3855,144004.0
2015-11-13 13:35:00,17.28,17.29,17.24,17.28,91282.0,15.3767,15.3855,15.3411,15.3767,91282.0
2015-11-13 13:40:00,17.27,17.3,17.27,17.29,90377.0,15.3678,15.3944,15.3678,15.3855,90377.0
2015-11-13 13:45:00,17.3,17.31,17.25,17.26,138228.0,15.3944,15.4033,15.35,15.3589,138228.0
2015-11-13 13:50:00,17.26,17.3,17.25,17.29,85529.0,15.3589,15.3944,15.35,15.3855,85529.0
2015-11-13 13:55:00,17.29,17.29,17.26,17.29,80328.0,15.3855,15.3855,15.3589,15.3855,80328.0
2015-11-13 14:00:00,17.28,17.29,17.24,17.24,116298.0,15.3767,15.3855,15.3411,15.3411,116298.0
2015-11-13 14:05:00,17.24,17.25,17.21,17.21,113282.0,15.3411,15.35,15.3144,15.3144,113282.0
2015-11-13 14:10:00,17.21,17.27,17.2,17.27,119213.0,15.3144,15.3678,15.3055,15.3678,119213.0
2015-11-13 14:15:00,17.27,17.28,17.25,17.25,122009.0,15.3678,15.3767,15.35,15.35,122009.0
2015-11-13 14:20:00,17.25,17.27,17.24,17.26,73181.0,15.35,15.3678,15.3411,15.3589,73181.0
2015-11-13 14:25:00,17.26,17.3,17.26,17.3,212462.0,15.3589,15.3944,15.3589,15.3944,212462.0
2015-11-13 14:30:00,17.29,17.35,17.29,17.35,189460.0,15.3855,15.4389,15.3855,15.4389,189460.0
2015-11-13 14:35:00,17.35,17.39,17.33,17.39,168510.0,15.4389,15.4745,15.4211,15.4745,168510.0
2015-11-13 14:40:00,17.39,17.4,17.34,17.39,190922.0,15.4745,15.4834,15.43,15.4745,190922.0
2015-11-13 14:45:00,17.4,17.4,17.33,17.38,196827.0,15.4834,15.4834,15.4211,15.4656,196827.0
2015-11-13 14:50:00,17.38,17.39,17.3,17.3,221836.0,15.4656,15.4745,15.3944,15.3944,221836.0
2015-11-13 14:55:00,17.31,17.35,17.3,17.35,117265.0,15.4033,15.4389,15.3944,15.4389,117265.0
2015-11-13 15:00:00,17.35,17.39,17.34,17.38,111872.0,15.4389,15.4745,15.43,15.4656,111872.0
2015-11-13 15:05:00,17.38,17.4,17.36,17.36,189479.0,15.4656,15.4834,15.4478,15.4478,189479.0
2015-11-13 15:10:00,17.36,17.37,17.36,17.36,80515.0,15.4478,15.4567,15.4478,15.4478,80515.0
2015-11-13 15:15:00,17.36,17.37,17.31,17.34,344312.0,15.4478,15.4567,15.4033,15.43,344312.0
2015-11-13 15:20:00,17.34,17.34,17.29,17.29,138533.0,15.43,15.43,15.3855,15.3855,138533.0
2015-11-13 15:25:00,17.29,17.3,17.28,17.3,146288.0,15.3855,15.3944,15.3767,15.3944,146288.0
2015-11-13 15:30:00,17.3,17.34,17.29,17.3,218938.0,15.3944,15.43,15.3855,15.3944,218938.0
2015-11-13 15:35:00,17.3,17.31,17.27,17.28,240315.0,15.3944,15.4033,15.3678,15.3767,240315.0
2015-11-13 15:40:00,17.27,17.28,17.26,17.27,347525.0,15.3678,15.3767,15.3589,15.3678,347525.0
2015-11-13 15:45:00,17.27,17.28,17.27,17.28,215041.0,15.3678,15.3767,15.3678,15.3767,215041.0
2015-11-13 15:50:00,17.28,17.28,17.21,17.23,480231.0,15.3767,15.3767,15.3144,15.3322,480231.0
2015-11-13 15:55:00,17.23,17.25,17.21,17.25,738757.0,15.3322,15.35,15.3144,15.35,738757.0
2015-11-16 09:30:00,17.14,17.25,17.02,17.19,429923.0,15.2521,15.35,15.1453,15.2966,429923.0
2015-11-16 09:35:00,17.2,17.26,17.18,17.25,280449.0,15.3055,15.3589,15.2877,15.35,280449.0
2015-11-16 09:40:00,17.24,17.28,17.23,17.25,175487.0,15.3411,15.3767,15.3322,15.35,175487.0
2015-11-16 09:45:00,17.26,17.36,17.25,17.34,242534.0,15.3589,15.4478,15.35,15.43,242534.0
2015-11-16 09:50:00,17.34,17.41,17.34,17.41,332645.0,15.43,15.4923,15.43,15.4923,332645.0
2015-11-16 09:55:00,17.41,17.48,17.41,17.42,229490.0,15.4923,15.5546,15.4923,15.5012,229490.0
2015-11-16 10:00:00,17.43,17.44,17.35,17.36,118838.0,15.5101,15.519,15.4389,15.4478,118838.0
2015-11-16 10:05:00,17.35,17.36,17.32,17.34,263599.0,15.4389,15.4478,15.4122,15.43,263599.0
2015-11-16 10:10:00,17.34,17.36,17.29,17.36,123902.0,15.43,15.4478,15.3855,15.4478,123902.0
2015-11-16 10:15:00,17.36,17.38,17.36,17.36,101250.0,15.4478,15.4656,15.4478,15.4478,101250.0
2015-11-16 10:20:00,17.37,17.4,17.35,17.39,167470.0,15.4567,15.4834,15.4389,15.4745,167470.0
2015-11-16 10:25:00,17.4,17.45,17.39,17.45,95492.0,15.4834,15.5279,15.4745,15.5279,95492.0
2015-11-16 10:30:00,17.45,17.47,17.44,17.46,284307.0,15.5279,15.5457,15.519,15.5368,284307.0
2015-11-16 10:35:00,17.46,17.47,17.42,17.45,123815.0,15.5368,15.5457,15.5012,15.5279,123815.0
2015-11-16 10:40:00,17.45,17.46,17.43,17.45,99499.0,15.5279,15.5368,15.5101,15.5279,99499.0
2015-11-16 10:45:00,17.45,17.52,17.45,17.51,249162.0,15.5279,15.5902,15.5279,15.5813,249162.0
2015-11-16 10:50:00,17.51,17.51,17.44,17.44,82030.0,15.5813,15.5813,15.519,15.519,82030.0
2015-11-16 10:55:00,17.44,17.45,17.4,17.44,127005.0,15.519,15.5279,15.4834,15.519,127005.0
2015-11-16 11:00:00,17.43,17.44,17.42,17.43,214722.0,15.5101,15.519,15.5012,15.5101,214722.0
2015-11-16 11:05:00,17.43,17.43,17.42,17.43,32248.0,15.5101,15.5101,15.5012,15.5101,32248.0
2015-11-16 11:10:00,17.42,17.43,17.38,17.39,92296.0,15.5012,15.5101,15.4656,15.4745,92296.0
2015-11-16 11:15:00,17.38,17.42,17.38,17.41,112607.0,15.4656,15.5012,15.4656,15.4923,112607.0
2015-11-16 11:20:00,17.41,17.43,17.39,17.39,87707.0,15.4923,15.5101,15.4745,15.4745,87707.0
2015-11-16 11:25:00,17.39,17.42,17.37,17.39,282778.0,15.4745,15.5012,15.4567,15.4745,282778.0
2015-11-16 11:30:00,17.39,17.42,17.39,17.4,143349.0,15.4745,15.5012,15.4745,15.4834,143349.0
2015-11-16 11:35:00,17.4,17.41,17.39,17.4,39470.0,15.4834,15.4923,15.4745,15.4834,39470.0
2015-11-16 11:40:00,17.4,17.47,17.39,17.46,166205.0,15.4834,15.5457,15.4745,15.5368,166205.0
2015-11-16 11:45:00,17.46,17.48,17.45,17.46,92870.0,15.5368,15.5546,15.5279,15.5368,92870.0
2015-11-16 11:50:00,17.47,17.47,17.45,17.45,108537.0,15.5457,15.5457,15.5279,15.5279,108537.0
2015-11-16 11:55:00,17.46,17.46,17.42,17.44,95975.0,15.5368,15.5368,15.5012,15.519,95975.0
2015-11-16 12:00:00,17.44,17.49,17.44,17.48,96590.0,15.519,15.5635,15.519,15.5546,96590.0
2015-11-16 12:05:00,17.48,17.49,17.47,17.49,52295.0,15.5546,15.5635,15.5457,15.5635,52295.0
2015-11-16 12:10:00,17.49,17.5,17.45,17.47,143789.0,15.5635,15.5724,15.5279,15.5457,143789.0
2015-11-16 12:15:00,17.46,17.5,17.43,17.49,216529.0,15.5368,15.5724,15.5101,15.5635,216529.0
2015-11-16 12:20:00,17.49,17.53,17.48,17.53,109686.0,15.5635,15.5991,15.5546,15.5991,109686.0
2015-11-16 12:25:00,17.53,17.53,17.5,17.52,78447.0,15.5991,15.5991,15.5724,15.5902,78447.0
2015-11-16 12:30:00,17.51,17.55,17.5,17.53,175429.0,15.5813,15.6169,15.5724,15.5991,175429.0
2015-11-16 12:35:00,17.54,17.55,17.52,17.55,72476.0,15.608,15.6169,15.5902,15.6169,72476.0
2015-11-16 12:40:00,17.55,17.55,17.53,17.54,45818.0,15.6169,15.6169,15.5991,15.608,45818.0
2015-11-16 12:45:00,17.53,17.55,17.53,17.54,95122.0,15.5991,15.6169,15.5991,15.608,95122.0
2015-11-16 12:50:00,17.55,17.59,17.54,17.59,147723.0,15.6169,15.6525,15.608,15.6525,147723.0
2015-11-16 12:55:00,17.59,17.6,17.55,17.57,202805.0,15.6525,15.6614,15.6169,15.6347,202805.0
2015-11-16 13:00:00,17.56,17.6,17.56,17.59,174594.0,15.6258,15.6614,15.6258,15.6525,174594.0
2015-11-16 13:05:00,17.59,17.6,17.57,17.57,318173.0,15.6525,15.6614,15.6347,15.6347,318173.0
2015-11-16 13:10:00,17.57,17.58,17.55,17.57,147019.0,15.6347,15.6436,15.6169,15.6347,147019.0
2015-11-16 13:15:00,17.58,17.59,17.56,17.58,156637.0,15.6436,15.6525,15.6258,15.6436,156637.0
2015-11-16 13:20:00,17.59,17.62,17.58,17.62,141997.0,15.6525,15.6792,15.6436,15.6792,141997.0
2015-11-16 13:25:00,17.62,17.63,17.6,17.62,85168.0,15.6792,15.6881,15.6614,15.6792,85168.0
2015-11-16 13:30:00,17.62,17.63,17.6,17.62,84151.0,15.6792,15.6881,15.6614,15.6792,84151.0
2015-11-16 13:35:00,17.62,17.63,17.6,17.62,191058.0,15.6792,15.6881,15.6614,15.6792,191058.0
2015-11-16 13:40:00,17.62,17.63,17.61,17.63,108934.0,15.6792,15.6881,15.6703,15.6881,108934.0
2015-11-16 13:45:00,17.63,17.64,17.61,17.62,132961.0,15.6881,15.697,15.6703,15.6792,132961.0
2015-11-16 13:50:00,17.63,17.64,17.6,17.64,209633.0,15.6881,15.697,15.6614,15.697,209633.0
2015-11-16 13:55:00,17.64,17.64,17.59,17.6,67780.0,15.697,15.697,15.6525,15.6614,67780.0
2015-11-16 14:00:00,17.6,17.63,17.6,17.63,145443.0,15.6614,15.6881,15.6614,15.6881,145443.0
2015-11-16 14:05:00,17.63,17.63,17.62,17.62,26757.0,15.6881,15.6881,15.6792,15.6792,26757.0
2015-11-16 14:10:00,17.63,17.68,17.62,17.68,155379.0,15.6881,15.7326,15.6792,15.7326,155379.0
2015-11-16 14:15:00,17.68,17.68,17.65,17.68,119234.0,15.7326,15.7326,15.7059,15.7326,119234.0
2015-11-16 14:20:00,17.68,17.68,17.67,17.67,53774.0,15.7326,15.7326,15.7237,15.7237,53774.0
2015-11-16 14:25:00,17.67,17.68,17.67,17.68,46291.0,15.7237,15.7326,15.7237,15.7326,46291.0
2015-11-16 14:30:00,17.68,17.75,17.67,17.73,283637.0,15.7326,15.7949,15.7237,15.7771,283637.0
2015-11-16 14:35:00,17.73,17.75,17.72,17.75,146349.0,15.7771,15.7949,15.7682,15.7949,146349.0
2015-11-16 14:40:00,17.74,17.76,17.69,17.71,321758.0,15.786,15.8038,15.7415,15.7593,321758.0
2015-11-16 14:45:00,17.72,17.72,17.68,17.71,130387.0,15.7682,15.7682,15.7326,15.7593,130387.0
2015-11-16 14:50:00,17.71,17.71,17.69,17.69,63962.0,15.7593,15.7593,15.7415,15.7415,63962.0
2015-11-16 14:55:00,17.69,17.7,17.67,17.68,99019.0,15.7415,15.7504,15.7237,15.7326,99019.0
2015-11-16 15:00:00,17.68,17.74,17.67,17.72,172731.0,15.7326,15.786,15.7237,15.7682,172731.0
2015-11-16 15:05:00,17.72,17.75,17.7,17.72,361202.0,15.7682,15.7949,15.7504,15.7682,361202.0
2015-11-16 15:10:00,17.72,17.79,17.71,17.75,487855.0,15.7682,15.8305,15.7593,15.7949,487855.0
2015-11-16 15:15:00,17.76,17.78,17.74,17.76,209714.0,15.8038,15.8216,15.786,15.8038,209714.0
2015-11-16 15:20:00,17.76,17.79,17.75,17.79,185174.0,15.8038,15.8305,15.7949,15.8305,185174.0
2015-11-16 15:25:00,17.79,17.79,17.77,17.78,79312.0,15.8305,15.8305,15.8127,15.8216,79312.0
2015-11-16 15:30:00,17.78,17.78,17.73,17.73,166488.0,15.8216,15.8216,15.7771,15.7771,166488.0
2015-11-16 15:35:00,17.73,17.78,17.73,17.78,355764.0,15.7771,15.8216,15.7771,15.8216,355764.0
2015-11-16 15:40:00,17.78,17.78,17.75,17.76,453759.0,15.8216,15.8216,15.7949,15.8038,453759.0
2015-11-16 15:45:00,17.75,17.76,17.74,17.75,477845.0,15.7949,15.8038,15.786,15.7949,477845.0
2015-11-16 15:50:00,17.74,17.75,17.73,17.74,533544.0,15.786,15.7949,15.7771,15.786,533544.0
2015-11-16 15:55:00,17.74,17.75,17.69,17.75,1111177.0,15.786,15.7949,15.7415,15.7949,1111177.0
2015-11-17 09:30:00,17.64,17.71,17.56,17.58,346271.0,15.7851,15.8477,15.7135,15.7314,346271.0
2015-11-17 09:35:00,17.58,17.62,17.57,17.6,159090.0,15.7314,15.7672,15.7225,15.7493,159090.0
2015-11-17 09:40:00,17.59,17.68,17.58,17.66,287512.0,15.7404,15.8209,15.7314,15.803,287512.0
2015-11-17 09:45:00,17.66,17.73,17.66,17.7,322372.0,15.803,15.8656,15.803,15.8388,322372.0
2015-11-17 09:50:00,17.7,17.7,17.59,17.59,192869.0,15.8388,15.8388,15.7404,15.7404,192869.0
2015-11-17 09:55:00,17.59,17.63,17.56,17.59,117283.0,15.7404,15.7762,15.7135,15.7404,117283.0
2015-11-17 10:00:00,17.58,17.61,17.53,17.53,167081.0,15.7314,15.7583,15.6867,15.6867,167081.0
2015-11-17 10:05:00,17.53,17.61,17.52,17.61,128109.0,15.6867,15.7583,15.6777,15.7583,128109.0
2015-11-17 10:10:00,17.6,17.61,17.56,17.58,106867.0,15.7493,15.7583,15.7135,15.7314,106867.0
2015-11-17 10:15:00,17.59,17.59,17.56,17.59,93711.0,15.7404,15.7404,15.7135,15.7404,93711.0
2015-11-17 10:20:00,17.59,17.64,17.58,17.64,182394.0,15.7404,15.7851,15.7314,15.7851,182394.0
2015-11-17 10:25:00,17.64,17.65,17.63,17.64,74622.0,15.7851,15.7941,15.7762,15.7851,74622.0
2015-11-17 10:30:00,17.64,17.74,17.64,17.73,222129.0,15.7851,15.8746,15.7851,15.8656,222129.0
2015-11-17 10:35:00,17.73,17.83,17.72,17.81,438794.0,15.8656,15.9551,15.8567,15.9372,438794.0
2015-11-17 10:40:00,17.81,17.81,17.74,17.79,177096.0,15.9372,15.9372,15.8746,15.9193,177096.0
2015-11-17 10:45:00,17.79,17.82,17.79,17.82,246742.0,15.9193,15.9462,15.9193,15.9462,246742.0
2015-11-17 10:50:00,17.82,17.84,17.79,17.84,265336.0,15.9462,15.9641,15.9193,15.9641,265336.0
2015-11-17 10:55:00,17.84,17.86,17.79,17.79,168629.0,15.9641,15.982,15.9193,15.9193,168629.0
2015-11-17 11:00:00,17.79,17.81,17.77,17.77,447462.0,15.9193,15.9372,15.9014,15.9014,447462.0
2015-11-17 11:05:00,17.77,17.78,17.69,17.71,180819.0,15.9014,15.9104,15.8299,15.8477,180819.0
2015-11-17 11:10:00,17.71,17.72,17.69,17.69,113909.0,15.8477,15.8567,15.8299,15.8299,113909.0
2015-11-17 11:15:00,17.69,17.72,17.69,17.72,309855.0,15.8299,15.8567,15.8299,15.8567,309855.0
2015-11-17 11:20:00,17.72,17.78,17.71,17.77,109733.0,15.8567,15.9104,15.8477,15.9014,109733.0
2015-11-17 11:25:00,17.77,17.77,17.73,17.76,207454.0,15.9014,15.9014,15.8656,15.8925,207454.0
2015-11-17 11:30:00,17.76,17.78,17.75,17.75,301529.0,15.8925,15.9104,15.8835,15.8835,301529.0
2015-11-17 11:35:00,17.75,17.79,17.75,17.78,153632.0,15.8835,15.9193,15.8835,15.9104,153632.0
2015-11-17 11:40:00,17.78,17.84,17.77,17.84,211295.0,15.9104,15.9641,15.9014,15.9641,211295.0
2015-11-17 11:45:00,17.84,17.88,17.83,17.85,131748.0,15.9641,15.9999,15.9551,15.973,131748.0
2015-11-17 11:50:00,17.86,17.86,17.83,17.85,52949.0,15.982,15.982,15.9551,15.973,52949.0
2015-11-17 11:55:00,17.85,17.87,17.83,17.84,168188.0,15.973,15.9909,15.9551,15.9641,168188.0
2015-11-17 12:00:00,17.84,17.87,17.84,17.87,67921.0,15.9641,15.9909,15.9641,15.9909,67921.0
2015-11-17 12:05:00,17.87,17.89,17.86,17.89,103226.0,15.9909,16.0088,15.982,16.0088,103226.0
2015-11-17 12:10:00,17.88,17.9,17.86,17.86,288662.0,15.9999,16.0178,15.982,15.982,288662.0
2015-11-17 12:15:00,17.87,17.87,17.83,17.83,90974.0,15.9909,15.9909,15.9551,15.9551,90974.0
2015-11-17 12:20:00,17.84,17.85,17.82,17.82,257892.0,15.9641,15.973,15.9462,15.9462,257892.0
2015-11-17 12:25:00,17.82,17.83,17.8,17.8,294020.0,15.9462,15.9551,15.9283,15.9283,294020.0
2015-11-17 12:30:00,17.8,17.83,17.8,17.81,69414.0,15.9283,15.9551,15.9283,15.9372,69414.0
2015-11-17 12:35:00,17.82,17.82,17.76,17.77,94038.0,15.9462,15.9462,15.8925,15.9014,94038.0
2015-11-17 12:40:00,17.77,17.78,17.75,17.78,73869.0,15.9014,15.9104,15.8835,15.9104,73869.0
2015-11-17 12:45:00,17.78,17.79,17.77,17.79,43574.0,15.9104,15.9193,15.9014,15.9193,43574.0
2015-11-17 12:50:00,17.79,17.83,17.78,17.82,88234.0,15.9193,15.9551,15.9104,15.9462,88234.0
2015-11-17 12:55:00,17.82,17.84,17.82,17.83,67016.0,15.9462,15.9641,15.9462,15.9551,67016.0
2015-11-17 13:00:00,17.83,17.83,17.8,17.82,83750.0,15.9551,15.9551,15.9283,15.9462,83750.0
2015-11-17 13:05:00,17.83,17.83,17.77,17.78,87418.0,15.9551,15.9551,15.9014,15.9104,87418.0
2015-11-17 13:10:00,17.77,17.82,17.77,17.82,52189.0,15.9014,15.9462,15.9014,15.9462,52189.0
2015-11-17 13:15:00,17.82,17.82,17.75,17.75,104350.0,15.9462,15.9462,15.8835,15.8835,104350.0
2015-11-17 13:20:00,17.75,17.75,17.7,17.7,61287.0,15.8835,15.8835,15.8388,15.8388,61287.0
2015-11-17 13:25:00,17.71,17.73,17.69,17.72,55864.0,15.8477,15.8656,15.8299,15.8567,55864.0
2015-11-17 13:30:00,17.72,17.77,17.72,17.77,74529.0,15.8567,15.9014,15.8567,15.9014,74529.0
2015-11-17 13:35:00,17.76,17.76,17.73,17.74,110722.0,15.8925,15.8925,15.8656,15.8746,110722.0
2015-11-17 13:40:00,17.75,17.75,17.72,17.74,77923.0,15.8835,15.8835,15.8567,15.8746,77923.0
2015-11-17 13:45:00,17.75,17.75,17.72,17.73,62583.0,15.8835,15.8835,15.8567,15.8656,62583.0
2015-11-17 13:50:00,17.74,17.77,17.73,17.77,57007.0,15.8746,15.9014,15.8656,15.9014,57007.0
2015-11-17 13:55:00,17.77,17.8,17.76,17.78,123445.0,15.9014,15.9283,15.8925,15.9104,123445.0
2015-11-17 14:00:00,17.78,17.79,17.77,17.77,35648.0,15.9104,15.9193,15.9014,15.9014,35648.0
2015-11-17 14:05:00,17.78,17.83,17.77,17.83,84265.0,15.9104,15.9551,15.9014,15.9551,84265.0
2015-11-17 14:10:00,17.82,17.87,17.82,17.85,476214.0,15.9462,15.9909,15.9462,15.973,476214.0
2015-11-17 14:15:00,17.85,17.87,17.83,17.86,105355.0,15.973,15.9909,15.9551,15.982,105355.0
2015-11-17 14:20:00,17.86,17.86,17.77,17.85,435287.0,15.982,15.982,15.9014,15.973,435287.0
2015-11-17 14:25:00,17.85,17.85,17.82,17.82,105281.0,15.973,15.973,15.9462,15.9462,105281.0
2015-11-17 14:30:00,17.82,17.83,17.8,17.82,80138.0,15.9462,15.9551,15.9283,15.9462,80138.0
2015-11-17 14:35:00,17.82,17.84,17.81,17.84,144666.0,15.9462,15.9641,15.9372,15.9641,144666.0
2015-11-17 14:40:00,17.84,17.84,17.78,17.78,112577.0,15.9641,15.9641,15.9104,15.9104,112577.0
2015-11-17 14:45:00,17.78,17.79,17.74,17.79,98826.0,15.9104,15.9193,15.8746,15.9193,98826.0
2015-11-17 14:50:00,17.79,17.83,17.78,17.8,144870.0,15.9193,15.9551,15.9104,15.9283,144870.0
2015-11-17 14:55:00,17.8,17.84,17.79,17.84,148971.0,15.9283,15.9641,15.9193,15.9641,148971.0
2015-11-17 15:00:00,17.84,17.84,17.75,17.8,219689.0,15.9641,15.9641,15.8835,15.9283,219689.0
2015-11-17 15:05:00,17.8,17.81,17.77,17.78,127946.0,15.9283,15.9372,15.9014,15.9104,127946.0
2015-11-17 15:10:00,17.78,17.78,17.74,17.78,131614.0,15.9104,15.9104,15.8746,15.9104,131614.0
2015-11-17 15:15:00,17.78,17.79,17.76,17.78,163981.0,15.9104,15.9193,15.8925,15.9104,163981.0
2015-11-17 15:20:00,17.78,17.84,17.77,17.8,221293.0,15.9104,15.9641,15.9014,15.9283,221293.0
2015-11-17 15:25:00,17.81,17.82,17.8,17.82,68832.0,15.9372,15.9462,15.9283,15.9462,68832.0
2015-11-17 15:30:00,17.82,17.86,17.81,17.86,231761.0,15.9462,15.982,15.9372,15.982,231761.0
2015-11-17 15:35:00,17.86,17.86,17.82,17.82,185813.0,15.982,15.982,15.9462,15.9462,185813.0
2015-11-17 15:40:00,17.82,17.87,17.82,17.86,240714.0,15.9462,15.9909,15.9462,15.982,240714.0
2015-11-17 15:45:00,17.86,17.86,17.8,17.8,184455.0,15.982,15.982,15.9283,15.9283,184455.0
2015-11-17 15:50:00,17.8,17.83,17.79,17.82,361673.0,15.9283,15.9551,15.9193,15.9462,361673.0
2015-11-17 15:55:00,17.82,17.82,17.81,17.82,456667.0,15.9462,15.9462,15.9372,15.9462,456667.0
2015-11-18 09:30:00,17.83,17.91,17.82,17.91,248736.0,15.9551,16.0267,15.9462,16.0267,248736.0
2015-11-18 09:35:00,17.91,17.92,17.89,17.91,159549.0,16.0267,16.0357,16.0088,16.0267,159549.0
2015-11-18 09:40:00,17.91,17.94,17.88,17.91,201520.0,16.0267,16.0536,15.9999,16.0267,201520.0
2015-11-18 09:45:00,17.91,17.96,17.91,17.95,179165.0,16.0267,16.0715,16.0267,16.0625,179165.0
2015-11-18 09:50:00,17.94,17.96,17.92,17.95,212022.0,16.0536,16.0715,16.0357,16.0625,212022.0
2015-11-18 09:55:00,17.96,17.99,17.93,17.98,343205.0,16.0715,16.0983,16.0446,16.0894,343205.0
2015-11-18 10:00:00,17.99,18.06,17.98,18.05,571913.0,16.0983,16.1609,16.0894,16.152,571913.0
2015-11-18 10:05:00,18.06,18.07,18.01,18.03,171551.0,16.1609,16.1699,16.1162,16.1341,171551.0
2015-11-18 10:10:00,18.02,18.02,17.97,17.98,267724.0,16.1252,16.1252,16.0804,16.0894,267724.0
2015-11-18 10:15:00,17.98,17.98,17.96,17.98,79066.0,16.0894,16.0894,16.0715,16.0894,79066.0
2015-11-18 10:20:00,17.97,17.98,17.95,17.98,87217.0,16.0804,16.0894,16.0625,16.0894,87217.0
2015-11-18 10:25:00,17.98,17.99,17.94,17.95,103213.0,16.0894,16.0983,16.0536,16.0625,103213.0
2015-11-18 10:30:00,17.96,17.96,17.94,17.94,147872.0,16.0715,16.0715,16.0536,16.0536,147872.0
2015-11-18 10:35:00,17.94,17.97,17.92,17.96,372225.0,16.0536,16.0804,16.0357,16.0715,372225.0
2015-11-18 10:40:00,17.96,18.02,17.96,18.0,137058.0,16.0715,16.1252,16.0715,16.1073,137058.0
2015-11-18 10:45:00,18.0,18.0,17.97,17.99,121585.0,16.1073,16.1073,16.0804,16.0983,121585.0
2015-11-18 10:50:00,17.99,18.0,17.96,17.98,153471.0,16.0983,16.1073,16.0715,16.0894,153471.0
2015-11-18 10:55:00,17.97,18.01,17.97,18.01,78486.0,16.0804,16.1162,16.0804,16.1162,78486.0
2015-11-18 11:00:00,18.0,18.05,18.0,18.03,137948.0,16.1073,16.152,16.1073,16.1341,137948.0
2015-11-18 11:05:00,18.03,18.04,17.98,18.01,195991.0,16.1341,16.143,16.0894,16.1162,195991.0
2015-11-18 11:10:00,18.01,18.02,17.99,18.0,114951.0,16.1162,16.1252,16.0983,16.1073,114951.0
2015-11-18 11:15:00,18.01,18.01,17.97,17.97,81793.0,16.1162,16.1162,16.0804,16.0804,81793.0
2015-11-18 11:20:00,17.97,17.99,17.94,17.95,85326.0,16.0804,16.0983,16.0536,16.0625,85326.0
2015-11-18 11:25:00,17.96,18.0,17.95,18.0,96178.0,16.0715,16.1073,16.0625,16.1073,96178.0
2015-11-18 11:30:00,18.0,18.01,17.97,18.0,82796.0,16.1073,16.1162,16.0804,16.1073,82796.0
2015-11-18 11:35:00,18.0,18.02,17.99,18.02,94491.0,16.1073,16.1252,16.0983,16.1252,94491.0
2015-11-18 11:40:00,18.01,18.01,17.98,18.0,58325.0,16.1162,16.1162,16.0894,16.1073,58325.0
2015-11-18 11:45:00,18.0,18.04,18.0,18.03,104621.0,16.1073,16.143,16.1073,16.1341,104621.0
2015-11-18 11:50:00,18.03,18.06,18.02,18.04,78915.0,16.1341,16.1609,16.1252,16.143,78915.0
2015-11-18 11:55:00,18.05,18.05,18.01,18.02,115012.0,16.152,16.152,16.1162,16.1252,115012.0
2015-11-18 12:00:00,18.02,18.07,18.02,18.07,104564.0,16.1252,16.1699,16.1252,16.1699,104564.0
2015-11-18 12:05:00,18.06,18.07,18.03,18.04,76505.0,16.1609,16.1699,16.1341,16.143,76505.0
2015-11-18 12:10:00,18.04,18.06,18.04,18.06,40292.0,16.143,16.1609,16.143,16.1609,40292.0
2015-11-18 12:15:00,18.06,18.09,18.06,18.09,78104.0,16.1609,16.1878,16.1609,16.1878,78104.0
2015-11-18 12:20:00,18.08,18.1,18.05,18.07,279113.0,16.1788,16.1967,16.152,16.1699,279113.0
2015-11-18 12:25:00,18.07,18.08,18.04,18.07,171532.0,16.1699,16.1788,16.143,16.1699,171532.0
2015-11-18 12:30:00,18.07,18.07,18.03,18.04,72143.0,16.1699,16.1699,16.1341,16.143,72143.0
2015-11-18 12:35:00,18.04,18.05,18.02,18.03,58291.0,16.143,16.152,16.1252,16.1341,58291.0
2015-11-18 12:40:00,18.03,18.03,18.0,18.0,49865.0,16.1341,16.1341,16.1073,16.1073,49865.0
2015-11-18 12:45:00,18.0,18.0,17.98,17.98,52094.0,16.1073,16.1073,16.0894,16.0894,52094.0
2015-11-18 12:50:00,17.98,18.01,17.98,18.01,37448.0,16.0894,16.1162,16.0894,16.1162,37448.0
2015-11-18 12:55:00,18.01,18.01,17.98,17.98,84926.0,16.1162,16.1162,16.0894,16.0894,84926.0
2015-11-18 13:00:00,17.99,18.0,17.97,17.99,58158.0,16.0983,16.1073,16.0804,16.0983,58158.0
2015-11-18 13:05:00,17.99,18.0,17.98,18.0,28927.0,16.0983,16.1073,16.0894,16.1073,28927.0
2015-11-18 13:10:00,17.99,18.0,17.98,17.99,57775.0,16.0983,16.1073,16.0894,16.0983,57775.0
2015-11-18 13:15:00,17.99,18.0,17.97,17.99,56245.0,16.0983,16.1073,16.0804,16.0983,56245.0
2015-11-18 13:20:00,17.98,18.0,17.98,17.98,55589.0,16.0894,16.1073,16.0894,16.0894,55589.0
2015-11-18 13:25:00,17.98,18.0,17.96,17.96,45087.0,16.0894,16.1073,16.0715,16.0715,45087.0
2015-11-18 13:30:00,17.96,17.98,17.95,17.97,54820.0,16.0715,16.0894,16.0625,16.0804,54820.0
2015-11-18 13:35:00,17.96,17.99,17.95,17.98,42965.0,16.0715,16.0983,16.0625,16.0894,42965.0
2015-11-18 13:40:00,17.98,18.0,17.98,18.0,60480.0,16.0894,16.1073,16.0894,16.1073,60480.0
2015-11-18 13:45:00,18.0,18.01,17.99,18.01,64189.0,16.1073,16.1162,16.0983,16.1162,64189.0
2015-11-18 13:50:00,18.0,18.02,18.0,18.01,153713.0,16.1073,16.1252,16.1073,16.1162,153713.0
2015-11-18 13:55:00,18.01,18.03,18.01,18.01,40681.0,16.1162,16.1341,16.1162,16.1162,40681.0
2015-11-18 14:00:00,18.01,18.05,18.0,18.02,189159.0,16.1162,16.152,16.1073,16.1252,189159.0
2015-11-18 14:05:00,18.01,18.08,18.01,18.06,126239.0,16.1162,16.1788,16.1162,16.1609,126239.0
2015-11-18 14:10:00,18.07,18.12,18.06,18.07,171798.0,16.1699,16.2146,16.1609,16.1699,171798.0
2015-11-18 14:15:00,18.07,18.09,18.06,18.07,56265.0,16.1699,16.1878,16.1609,16.1699,56265.0
2015-11-18 14:20:00,18.06,18.08,18.03,18.05,89536.0,16.1609,16.1788,16.1341,16.152,89536.0
2015-11-18 14:25:00,18.06,18.06,18.03,18.04,68229.0,16.1609,16.1609,16.1341,16.143,68229.0
2015-11-18 14:30:00,18.04,18.05,18.01,18.03,75329.0,16.143,16.152,16.1162,16.1341,75329.0
2015-11-18 14:35:00,18.03,18.08,18.02,18.06,95504.0,16.1341,16.1788,16.1252,16.1609,95504.0
2015-11-18 14:40:00,18.06,18.09,18.05,18.08,109950.0,16.1609,16.1878,16.152,16.1788,109950.0
2015-11-18 14:45:00,18.09,18.1,18.07,18.07,82669.0,16.1878,16.1967,16.1699,16.1699,82669.0
2015-11-18 14:50:00,18.07,18.08,18.05,18.07,83953.0,16.1699,16.1788,16.152,16.1699,83953.0
2015-11-18 14:55:00,18.07,18.12,18.06,18.12,135069.0,16.1699,16.2146,16.1609,16.2146,135069.0
2015-11-18 15:00:00,18.11,18.12,18.11,18.11,116632.0,16.2057,16.2146,16.2057,16.2057,116632.0
2015-11-18 15:05:00,18.12,18.12,18.1,18.12,129263.0,16.2146,16.2146,16.1967,16.2146,129263.0
2015-11-18 15:10:00,18.11,18.14,18.11,18.14,142090.0,16.2057,16.2325,16.2057,16.2325,142090.0
2015-11-18 15:15:00,18.13,18.16,18.13,18.16,287255.0,16.2236,16.2504,16.2236,16.2504,287255.0
2015-11-18 15:20:00,18.16,18.18,18.14,18.14,232298.0,16.2504,16.2683,16.2325,16.2325,232298.0
2015-11-18 15:25:00,18.14,18.16,18.12,18.16,190941.0,16.2325,16.2504,16.2146,16.2504,190941.0
2015-11-18 15:30:00,18.16,18.18,18.15,18.16,163433.0,16.2504,16.2683,16.2415,16.2504,163433.0
2015-11-18 15:35:00,18.17,18.18,18.14,18.15,241284.0,16.2594,16.2683,16.2325,16.2415,241284.0
2015-11-18 15:40:00,18.15,18.18,18.14,18.14,245723.0,16.2415,16.2683,16.2325,16.2325,245723.0
2015-11-18 15:45:00,18.14,18.16,18.09,18.16,505073.0,16.2325,16.2504,16.1878,16.2504,505073.0
2015-11-18 15:50:00,18.16,18.16,18.14,18.14,242505.0,16.2504,16.2504,16.2325,16.2325,242505.0
2015-11-18 15:55:00,18.14,18.15,18.12,18.12,611951.0,16.2325,16.2415,16.2146,16.2146,611951.0
2015-11-19 09:30:00,18.2,18.24,18.19,18.24,316093.0,16.2862,16.322,16.2773,16.322,316093.0
2015-11-19 09:35:00,18.24,18.39,18.23,18.33,373551.0,16.322,16.4562,16.3131,16.4026,373551.0
2015-11-19 09:40:00,18.33,18.34,18.29,18.32,249119.0,16.4026,16.4115,16.3668,16.3936,249119.0
2015-11-19 09:45:00,18.32,18.35,18.29,18.35,123715.0,16.3936,16.4205,16.3668,16.4205,123715.0
2015-11-19 09:50:00,18.35,18.37,18.32,18.32,181694.0,16.4205,16.4383,16.3936,16.3936,181694.0
2015-11-19 09:55:00,18.32,18.34,18.19,18.2,269277.0,16.3936,16.4115,16.2773,16.2862,269277.0
2015-11-19 10:00:00,18.2,18.25,18.2,18.23,191518.0,16.2862,16.331,16.2862,16.3131,191518.0
2015-11-19 10:05:00,18.23,18.29,18.22,18.28,175063.0,16.3131,16.3668,16.3041,16.3578,175063.0
2015-11-19 10:10:00,18.28,18.3,18.27,18.27,99213.0,16.3578,16.3757,16.3489,16.3489,99213.0
2015-11-19 10:15:00,18.27,18.27,18.23,18.25,96803.0,16.3489,16.3489,16.3131,16.331,96803.0
2015-11-19 10:20:00,18.25,18.31,18.24,18.3,348999.0,16.331,16.3847,16.322,16.3757,348999.0
2015-11-19 10:25:00,18.29,18.32,18.27,18.32,123048.0,16.3668,16.3936,16.3489,16.3936,123048.0
2015-11-19 10:30:00,18.3,18.34,18.29,18.29,185437.0,16.3757,16.4115,16.3668,16.3668,185437.0
2015-11-19 10:35:00,18.29,18.3,18.23,18.24,131951.0,16.3668,16.3757,16.3131,16.322,131951.0
2015-11-19 10:40:00,18.23,18.27,18.21,18.25,189960.0,16.3131,16.3489,16.2952,16.331,189960.0
2015-11-19 10:45:00,18.26,18.28,18.25,18.27,62557.0,16.3399,16.3578,16.331,16.3489,62557.0
2015-11-19 10:50:00,18.26,18.29,18.25,18.26,384085.0,16.3399,16.3668,16.331,16.3399,384085.0
2015-11-19 10:55:00,18.26,18.29,18.23,18.29,84055.0,16.3399,16.3668,16.3131,16.3668,84055.0
2015-11-19 11:00:00,18.29,18.3,18.27,18.27,82741.0,16.3668,16.3757,16.3489,16.3489,82741.0
2015-11-19 11:05:00,18.27,18.3,18.26,18.3,94630.0,16.3489,16.3757,16.3399,16.3757,94630.0
2015-11-19 11:10:00,18.3,18.31,18.23,18.24,108272.0,16.3757,16.3847,16.3131,16.322,108272.0
2015-11-19 11:15:00,18.24,18.29,18.23,18.29,323798.0,16.322,16.3668,16.3131,16.3668,323798.0
2015-11-19 11:20:00,18.29,18.3,18.24,18.29,546238.0,16.3668,16.3757,16.322,16.3668,546238.0
2015-11-19 11:25:00,18.29,18.29,18.26,18.27,135331.0,16.3668,16.3668,16.3399,16.3489,135331.0
2015-11-19 11:30:00,18.27,18.31,18.26,18.27,114215.0,16.3489,16.3847,16.3399,16.3489,114215.0
2015-11-19 11:35:00,18.26,18.29,18.23,18.24,136273.0,16.3399,16.3668,16.3131,16.322,136273.0
2015-11-19 11:40:00,18.24,18.27,18.22,18.25,71989.0,16.322,16.3489,16.3041,16.331,71989.0
2015-11-19 11:45:00,18.25,18.26,18.23,18.23,60579.0,16.331,16.3399,16.3131,16.3131,60579.0
2015-11-19 11:50:00,18.23,18.23,18.18,18.19,65035.0,16.3131,16.3131,16.2683,16.2773,65035.0
2015-11-19 11:55:00,18.2,18.25,18.2,18.23,361858.0,16.2862,16.331,16.2862,16.3131,361858.0
2015-11-19 12:00:00,18.23,18.3,18.23,18.29,104642.0,16.3131,16.3757,16.3131,16.3668,104642.0
2015-11-19 12:05:00,18.29,18.31,18.28,18.31,93690.0,16.3668,16.3847,16.3578,16.3847,93690.0
2015-11-19 12:10:00,18.3,18.31,18.29,18.31,52146.0,16.3757,16.3847,16.3668,16.3847,52146.0
2015-11-19 12:15:00,18.3,18.32,18.29,18.31,62705.0,16.3757,16.3936,16.3668,16.3847,62705.0
2015-11-19 12:20:00,18.31,18.35,18.3,18.34,132620.0,16.3847,16.4205,16.3757,16.4115,132620.0
2015-11-19 12:25:00,18.35,18.42,18.22,18.27,1241450.0,16.4205,16.4831,16.3041,16.3489,1241450.0
2015-11-19 12:30:00,18.27,18.29,18.17,18.24,408611.0,16.3489,16.3668,16.2594,16.322,408611.0
2015-11-19 12:35:00,18.25,18.29,18.24,18.27,196650.0,16.331,16.3668,16.322,16.3489,196650.0
2015-11-19 12:40:00,18.27,18.3,18.27,18.29,97159.0,16.3489,16.3757,16.3489,16.3668,97159.0
2015-11-19 12:45:00,18.28,18.31,18.26,18.26,115991.0,16.3578,16.3847,16.3399,16.3399,115991.0
2015-11-19 12:50:00,18.26,18.27,18.24,18.26,163633.0,16.3399,16.3489,16.322,16.3399,163633.0
2015-11-19 12:55:00,18.26,18.3,18.25,18.28,283305.0,16.3399,16.3757,16.331,16.3578,283305.0
2015-11-19 13:00:00,18.29,18.29,18.26,18.26,62272.0,16.3668,16.3668,16.3399,16.3399,62272.0
2015-11-19 13:05:00,18.26,18.28,18.25,18.26,86599.0,16.3399,16.3578,16.331,16.3399,86599.0
2015-11-19 13:10:00,18.26,18.29,18.25,18.27,85810.0,16.3399,16.3668,16.331,16.3489,85810.0
2015-11-19 13:15:00,18.27,18.3,18.26,18.3,79059.0,16.3489,16.3757,16.3399,16.3757,79059.0
2015-11-19 13:20:00,18.3,18.33,18.28,18.32,69072.0,16.3757,16.4026,16.3578,16.3936,69072.0
2015-11-19 13:25:00,18.31,18.32,18.28,18.29,46252.0,16.3847,16.3936,16.3578,16.3668,46252.0
2015-11-19 13:30:00,18.28,18.29,18.27,18.28,51094.0,16.3578,16.3668,16.3489,16.3578,51094.0
2015-11-19 13:35:00,18.28,18.28,18.26,18.28,155001.0,16.3578,16.3578,16.3399,16.3578,155001.0
2015-11-19 13:40:00,18.27,18.28,18.26,18.26,44382.0,16.3489,16.3578,16.3399,16.3399,44382.0
2015-11-19 13:45:00,18.26,18.27,18.24,18.26,73371.0,16.3399,16.3489,16.322,16.3399,73371.0
2015-11-19 13:50:00,18.26,18.27,18.22,18.23,91146.0,16.3399,16.3489,16.3041,16.3131,91146.0
2015-11-19 13:55:00,18.23,18.24,18.21,18.21,50804.0,16.3131,16.322,16.2952,16.2952,50804.0
2015-11-19 14:00:00,18.22,18.22,18.18,18.19,96256.0,16.3041,16.3041,16.2683,16.2773,96256.0
2015-11-19 14:05:00,18.19,18.19,18.17,18.18,59287.0,16.2773,16.2773,16.2594,16.2683,59287.0
2015-11-19 14:10:00,18.18,18.18,18.16,18.16,44988.0,16.2683,16.2683,16.2504,16.2504,44988.0
2015-11-19 14:15:00,18.17,18.19,18.16,18.19,86077.0,16.2594,16.2773,16.2504,16.2773,86077.0
2015-11-19 14:20:00,18.19,18.21,18.18,18.18,79920.0,16.2773,16.2952,16.2683,16.2683,79920.0
2015-11-19 14:25:00,18.18,18.19,18.14,18.16,126299.0,16.2683,16.2773,16.2325,16.2504,126299.0
2015-11-19 14:30:00,18.16,18.21,18.16,18.2,141413.0,16.2504,16.2952,16.2504,16.2862,141413.0
2015-11-19 14:35:00,18.2,18.2,18.18,18.18,64157.0,16.2862,16.2862,16.2683,16.2683,64157.0
2015-11-19 14:40:00,18.18,18.19,18.18,18.18,41471.0,16.2683,16.2773,16.2683,16.2683,41471.0
2015-11-19 14:45:00,18.18,18.19,18.18,18.18,25553.0,16.2683,16.2773,16.2683,16.2683,25553.0
2015-11-19 14:50:00,18.19,18.23,18.18,18.21,114366.0,16.2773,16.3131,16.2683,16.2952,114366.0
2015-11-19 14:55:00,18.21,18.23,18.2,18.2,83806.0,16.2952,16.3131,16.2862,16.2862,83806.0
2015-11-19 15:00:00,18.21,18.21,18.19,18.2,65982.0,16.2952,16.2952,16.2773,16.2862,65982.0
2015-11-19 15:05:00,18.2,18.2,18.18,18.18,74498.0,16.2862,16.2862,16.2683,16.2683,74498.0
2015-11-19 15:10:00,18.18,18.19,18.18,18.19,47229.0,16.2683,16.2773,16.2683,16.2773,47229.0
2015-11-19 15:15:00,18.19,18.23,18.19,18.22,127097.0,16.2773,16.3131,16.2773,16.3041,127097.0
2015-11-19 15:20:00,18.22,18.23,18.21,18.23,49693.0,16.3041,16.3131,16.2952,16.3131,49693.0
2015-11-19 15:25:00,18.23,18.23,18.21,18.21,74923.0,16.3131,16.3131,16.2952,16.2952,74923.0
2015-11-19 15:30:00,18.21,18.23,18.21,18.21,117873.0,16.2952,16.3131,16.2952,16.2952,117873.0
2015-11-19 15:35:00,18.21,18.22,18.19,18.2,140075.0,16.2952,16.3041,16.2773,16.2862,140075.0
2015-11-19 15:40:00,18.2,18.21,18.19,18.21,93208.0,16.2862,16.2952,16.2773,16.2952,93208.0
2015-11-19 15:45:00,18.21,18.21,18.2,18.2,164501.0,16.2952,16.2952,16.2862,16.2862,164501.0
2015-11-19 15:50:00,18.21,18.22,18.2,18.21,244395.0,16.2952,16.3041,16.2862,16.2952,244395.0
2015-11-19 15:55:00,18.21,18.21,18.19,18.2,431861.0,16.2952,16.2952,16.2773,16.2862,431861.0
2015-11-20 09:30:00,18.29,18.36,18.23,18.33,692141.0,16.3668,16.4294,16.3131,16.4026,692141.0
2015-11-20 09:35:00,18.33,18.34,18.28,18.3,206806.0,16.4026,16.4115,16.3578,16.3757,206806.0
2015-11-20 09:40:00,18.3,18.31,18.23,18.26,449711.0,16.3757,16.3847,16.3131,16.3399,449711.0
2015-11-20 09:45:00,18.26,18.31,18.25,18.3,106090.0,16.3399,16.3847,16.331,16.3757,106090.0
2015-11-20 09:50:00,18.29,18.33,18.27,18.3,216174.0,16.3668,16.4026,16.3489,16.3757,216174.0
2015-11-20 09:55:00,18.3,18.31,18.26,18.27,280835.0,16.3757,16.3847,16.3399,16.3489,280835.0
2015-11-20 10:00:00,18.27,18.3,18.26,18.27,185413.0,16.3489,16.3757,16.3399,16.3489,185413.0
2015-11-20 10:05:00,18.27,18.31,18.25,18.3,57094.0,16.3489,16.3847,16.331,16.3757,57094.0
2015-11-20 10:10:00,18.3,18.33,18.29,18.33,40269.0,16.3757,16.4026,16.3668,16.4026,40269.0
2015-11-20 10:15:00,18.33,18.34,18.31,18.32,73179.0,16.4026,16.4115,16.3847,16.3936,73179.0
2015-11-20 10:20:00,18.32,18.33,18.29,18.3,60117.0,16.3936,16.4026,16.3668,16.3757,60117.0
2015-11-20 10:25:00,18.3,18.3,18.28,18.28,32067.0,16.3757,16.3757,16.3578,16.3578,32067.0
2015-11-20 10:30:00,18.29,18.29,18.27,18.28,23650.0,16.3668,16.3668,16.3489,16.3578,23650.0
2015-11-20 10:35:00,18.27,18.28,18.25,18.27,104135.0,16.3489,16.3578,16.331,16.3489,104135.0
2015-11-20 10:40:00,18.26,18.27,18.25,18.25,47461.0,16.3399,16.3489,16.331,16.331,47461.0
2015-11-20 10:45:00,18.25,18.26,18.23,18.24,133110.0,16.331,16.3399,16.3131,16.322,133110.0
2015-11-20 10:50:00,18.24,18.26,18.23,18.26,62700.0,16.322,16.3399,16.3131,16.3399,62700.0
2015-11-20 10:55:00,18.26,18.27,18.22,18.24,120796.0,16.3399,16.3489,16.3041,16.322,120796.0
2015-11-20 11:00:00,18.24,18.25,18.23,18.25,14556.0,16.322,16.331,16.3131,16.331,14556.0
2015-11-20 11:05:00,18.25,18.25,18.22,18.23,70927.0,16.331,16.331,16.3041,16.3131,70927.0
2015-11-20 11:10:00,18.22,18.25,18.22,18.24,129526.0,16.3041,16.331,16.3041,16.322,129526.0
2015-11-20 11:15:00,18.23,18.24,18.22,18.24,65588.0,16.3131,16.322,16.3041,16.322,65588.0
2015-11-20 11:20:00,18.23,18.24,18.21,18.21,35250.0,16.3131,16.322,16.2952,16.2952,35250.0
2015-11-20 11:25:00,18.21,18.22,18.17,18.17,81566.0,16.2952,16.3041,16.2594,16.2594,81566.0
2015-11-20 11:30:00,18.17,18.18,18.15,18.17,122157.0,16.2594,16.2683,16.2415,16.2594,122157.0
2015-11-20 11:35:00,18.17,18.17,18.14,18.15,91124.0,16.2594,16.2594,16.2325,16.2415,91124.0
2015-11-20 11:40:00,18.15,18.18,18.13,18.14,90401.0,16.2415,16.2683,16.2236,16.2325,90401.0
2015-11-20 11:45:00,18.14,18.17,18.13,18.13,49055.0,16.2325,16.2594,16.2236,16.2236,49055.0
2015-11-20 11:50:00,18.14,18.14,18.1,18.12,70561.0,16.2325,16.2325,16.1967,16.2146,70561.0
2015-11-20 11:55:00,18.12,18.15,18.11,18.15,64146.0,16.2146,16.2415,16.2057,16.2415,64146.0
2015-11-20 12:00:00,18.15,18.15,18.1,18.11,85422.0,16.2415,16.2415,16.1967,16.2057,85422.0
2015-11-20 12:05:00,18.11,18.11,18.08,18.11,105370.0,16.2057,16.2057,16.1788,16.2057,105370.0
2015-11-20 12:10:00,18.1,18.11,18.05,18.07,117836.0,16.1967,16.2057,16.152,16.1699,117836.0
2015-11-20 12:15:00,18.07,18.09,18.06,18.07,144186.0,16.1699,16.1878,16.1609,16.1699,144186.0
2015-11-20 12:20:00,18.08,18.08,18.04,18.05,85054.0,16.1788,16.1788,16.143,16.152,85054.0
2015-11-20 12:25:00,18.06,18.07,18.03,18.05,140921.0,16.1609,16.1699,16.1341,16.152,140921.0
2015-11-20 12:30:00,18.05,18.09,18.04,18.09,105644.0,16.152,16.1878,16.143,16.1878,105644.0
2015-11-20 12:35:00,18.09,18.12,18.08,18.11,33551.0,16.1878,16.2146,16.1788,16.2057,33551.0
2015-11-20 12:40:00,18.11,18.13,18.09,18.1,131846.0,16.2057,16.2236,16.1878,16.1967,131846.0
2015-11-20 12:45:00,18.1,18.14,18.09,18.1,159177.0,16.1967,16.2325,16.1878,16.1967,159177.0
2015-11-20 12:50:00,18.1,18.12,18.09,18.09,81996.0,16.1967,16.2146,16.1878,16.1878,81996.0
2015-11-20 12:55:00,18.09,18.1,18.09,18.1,19059.0,16.1878,16.1967,16.1878,16.1967,19059.0
2015-11-20 13:00:00,18.1,18.14,18.09,18.13,145868.0,16.1967,16.2325,16.1878,16.2236,145868.0
2015-11-20 13:05:00,18.13,18.13,18.1,18.12,92832.0,16.2236,16.2236,16.1967,16.2146,92832.0
2015-11-20 13:10:00,18.13,18.13,18.07,18.1,153943.0,16.2236,16.2236,16.1699,16.1967,153943.0
2015-11-20 13:15:00,18.09,18.1,18.06,18.07,274675.0,16.1878,16.1967,16.1609,16.1699,274675.0
2015-11-20 13:20:00,18.07,18.09,18.05,18.09,84483.0,16.1699,16.1878,16.152,16.1878,84483.0
2015-11-20 13:25:00,18.09,18.09,18.06,18.08,146514.0,16.1878,16.1878,16.1609,16.1788,146514.0
2015-11-20 13:30:00,18.08,18.08,18.06,18.06,96064.0,16.1788,16.1788,16.1609,16.1609,96064.0
2015-11-20 13:35:00,18.06,18.06,18.04,18.05,102403.0,16.1609,16.1609,16.143,16.152,102403.0
2015-11-20 13:40:00,18.05,18.05,18.01,18.02,257642.0,16.152,16.152,16.1162,16.1252,257642.0
2015-11-20 13:45:00,18.01,18.02,18.0,18.0,179416.0,16.1162,16.1252,16.1073,16.1073,179416.0
2015-11-20 13:50:00,18.0,18.03,18.0,18.03,108628.0,16.1073,16.1341,16.1073,16.1341,108628.0
2015-11-20 13:55:00,18.02,18.03,18.0,18.0,124151.0,16.1252,16.1341,16.1073,16.1073,124151.0
2015-11-20 14:00:00,18.0,18.03,17.99,18.02,72698.0,16.1073,16.1341,16.0983,16.1252,72698.0
2015-11-20 14:05:00,18.03,18.05,18.02,18.05,58252.0,16.1341,16.152,16.1252,16.152,58252.0
2015-11-20 14:10:00,18.05,18.05,18.04,18.05,49139.0,16.152,16.152,16.143,16.152,49139.0
2015-11-20 14:15:00,18.05,18.07,18.04,18.07,40929.0,16.152,16.1699,16.143,16.1699,40929.0
2015-11-20 14:20:00,18.07,18.08,18.04,18.06,112788.0,16.1699,16.1788,16.143,16.1609,112788.0
2015-11-20 14:25:00,18.06,18.07,18.04,18.07,76574.0,16.1609,16.1699,16.143,16.1699,76574.0
2015-11-20 14:30:00,18.07,18.08,18.06,18.08,32486.0,16.1699,16.1788,16.1609,16.1788,32486.0
2015-11-20 14:35:00,18.08,18.09,18.07,18.09,46478.0,16.1788,16.1878,16.1699,16.1878,46478.0
2015-11-20 14:40:00,18.09,18.09,18.06,18.07,141872.0,16.1878,16.1878,16.1609,16.1699,141872.0
2015-11-20 14:45:00,18.06,18.07,18.05,18.06,37099.0,16.1609,16.1699,16.152,16.1609,37099.0
2015-11-20 14:50:00,18.06,18.08,18.05,18.07,73977.0,16.1609,16.1788,16.152,16.1699,73977.0
2015-11-20 14:55:00,18.06,18.07,18.04,18.05,52347.0,16.1609,16.1699,16.143,16.152,52347.0
2015-11-20 15:00:00,18.05,18.07,18.03,18.04,104225.0,16.152,16.1699,16.1341,16.143,104225.0
2015-11-20 15:05:00,18.04,18.05,18.02,18.04,100664.0,16.143,16.152,16.1252,16.143,100664.0
2015-11-20 15:10:00,18.05,18.08,18.04,18.07,95563.0,16.152,16.1788,16.143,16.1699,95563.0
2015-11-20 15:15:00,18.07,18.08,18.05,18.08,108741.0,16.1699,16.1788,16.152,16.1788,108741.0
2015-11-20 15:20:00,18.07,18.08,18.05,18.07,212834.0,16.1699,16.1788,16.152,16.1699,212834.0
2015-11-20 15:25:00,18.07,18.08,18.05,18.07,220513.0,16.1699,16.1788,16.152,16.1699,220513.0
2015-11-20 15:30:00,18.07,18.11,18.07,18.11,140523.0,16.1699,16.2057,16.1699,16.2057,140523.0
2015-11-20 15:35:00,18.1,18.12,18.09,18.11,294118.0,16.1967,16.2146,16.1878,16.2057,294118.0
2015-11-20 15:40:00,18.12,18.14,18.1,18.14,218883.0,16.2146,16.2325,16.1967,16.2325,218883.0
2015-11-20 15:45:00,18.14,18.14,18.11,18.12,158707.0,16.2325,16.2325,16.2057,16.2146,158707.0
2015-11-20 15:50:00,18.12,18.18,18.11,18.17,563326.0,16.2146,16.2683,16.2057,16.2594,563326.0
2015-11-20 15:55:00,18.17,18.18,18.16,18.17,794742.0,16.2594,16.2683,16.2504,16.2594,794742.0
2015-11-23 09:30:00,17.82,18.4,17.82,18.37,417124.0,15.9462,16.4652,15.9462,16.4383,417124.0
2015-11-23 09:35:00,18.38,18.44,18.34,18.39,278890.0,16.4473,16.501,16.4115,16.4562,278890.0
2015-11-23 09:40:00,18.39,18.48,18.39,18.44,220577.0,16.4562,16.5368,16.4562,16.501,220577.0
2015-11-23 09:45:00,18.44,18.44,18.38,18.4,137329.0,16.501,16.501,16.4473,16.4652,137329.0
2015-11-23 09:50:00,18.4,18.43,18.37,18.38,127807.0,16.4652,16.492,16.4383,16.4473,127807.0
2015-11-23 09:55:00,18.38,18.39,18.35,18.38,236745.0,16.4473,16.4562,16.4205,16.4473,236745.0
2015-11-23 10:00:00,18.38,18.39,18.32,18.32,148223.0,16.4473,16.4562,16.3936,16.3936,148223.0
2015-11-23 10:05:00,18.32,18.33,18.26,18.31,219186.0,16.3936,16.4026,16.3399,16.3847,219186.0
2015-11-23 10:10:00,18.32,18.33,18.3,18.31,259037.0,16.3936,16.4026,16.3757,16.3847,259037.0
2015-11-23 10:15:00,18.31,18.39,18.31,18.38,159923.0,16.3847,16.4562,16.3847,16.4473,159923.0
2015-11-23 10:20:00,18.38,18.42,18.37,18.42,126209.0,16.4473,16.4831,16.4383,16.4831,126209.0
2015-11-23 10:25:00,18.43,18.44,18.4,18.4,149430.0,16.492,16.501,16.4652,16.4652,149430.0
2015-11-23 10:30:00,18.41,18.42,18.37,18.39,131257.0,16.4741,16.4831,16.4383,16.4562,131257.0
2015-11-23 10:35:00,18.38,18.39,18.34,18.36,52335.0,16.4473,16.4562,16.4115,16.4294,52335.0
2015-11-23 10:40:00,18.36,18.36,18.33,18.35,62083.0,16.4294,16.4294,16.4026,16.4205,62083.0
2015-11-23 10:45:00,18.35,18.35,18.33,18.34,73758.0,16.4205,16.4205,16.4026,16.4115,73758.0
2015-11-23 10:50:00,18.34,18.35,18.31,18.32,132818.0,16.4115,16.4205,16.3847,16.3936,132818.0
2015-11-23 10:55:00,18.31,18.33,18.31,18.33,47071.0,16.3847,16.4026,16.3847,16.4026,47071.0
2015-11-23 11:00:00,18.34,18.34,18.32,18.33,64803.0,16.4115,16.4115,16.3936,16.4026,64803.0
2015-11-23 11:05:00,18.34,18.34,18.31,18.32,37473.0,16.4115,16.4115,16.3847,16.3936,37473.0
2015-11-23 11:10:00,18.31,18.32,18.28,18.3,85658.0,16.3847,16.3936,16.3578,16.3757,85658.0
2015-11-23 11:15:00,18.3,18.3,18.25,18.26,129364.0,16.3757,16.3757,16.331,16.3399,129364.0
2015-11-23 11:20:00,18.26,18.26,18.23,18.26,61335.0,16.3399,16.3399,16.3131,16.3399,61335.0
2015-11-23 11:25:00,18.26,18.26,18.25,18.26,39396.0,16.3399,16.3399,16.331,16.3399,39396.0
2015-11-23 11:30:00,18.26,18.26,18.23,18.23,122649.0,16.3399,16.3399,16.3131,16.3131,122649.0
2015-11-23 11:35:00,18.23,18.24,18.18,18.19,116076.0,16.3131,16.322,16.2683,16.2773,116076.0
2015-11-23 11:40:00,18.18,18.21,18.18,18.2,137510.0,16.2683,16.2952,16.2683,16.2862,137510.0
2015-11-23 11:45:00,18.2,18.21,18.18,18.21,38670.0,16.2862,16.2952,16.2683,16.2952,38670.0
2015-11-23 11:50:00,18.2,18.26,18.2,18.26,101294.0,16.2862,16.3399,16.2862,16.3399,101294.0
2015-11-23 11:55:00,18.25,18.26,18.25,18.25,17220.0,16.331,16.3399,16.331,16.331,17220.0
2015-11-23 12:00:00,18.25,18.26,18.23,18.24,75313.0,16.331,16.3399,16.3131,16.322,75313.0
2015-11-23 12:05:00,18.24,18.24,18.22,18.23,19105.0,16.322,16.322,16.3041,16.3131,19105.0
2015-11-23 12:10:00,18.23,18.25,18.22,18.24,72427.0,16.3131,16.331,16.3041,16.322,72427.0
2015-11-23 12:15:00,18.23,18.24,18.22,18.23,19242.0,16.3131,16.322,16.3041,16.3131,19242.0
2015-11-23 12:20:00,18.23,18.23,18.21,18.21,58948.0,16.3131,16.3131,16.2952,16.2952,58948.0
2015-11-23 12:25:00,18.2,18.21,18.19,18.19,43852.0,16.2862,16.2952,16.2773,16.2773,43852.0
2015-11-23 12:30:00,18.19,18.21,18.19,18.21,32311.0,16.2773,16.2952,16.2773,16.2952,32311.0
2015-11-23 12:35:00,18.21,18.21,18.2,18.2,23958.0,16.2952,16.2952,16.2862,16.2862,23958.0
2015-11-23 12:40:00,18.21,18.24,18.2,18.24,80709.0,16.2952,16.322,16.2862,16.322,80709.0
2015-11-23 12:45:00,18.24,18.27,18.22,18.27,98721.0,16.322,16.3489,16.3041,16.3489,98721.0
2015-11-23 12:50:00,18.27,18.28,18.26,18.28,48752.0,16.3489,16.3578,16.3399,16.3578,48752.0
2015-11-23 12:55:00,18.28,18.28,18.26,18.26,24259.0,16.3578,16.3578,16.3399,16.3399,24259.0
2015-11-23 13:00:00,18.27,18.27,18.25,18.26,50208.0,16.3489,16.3489,16.331,16.3399,50208.0
2015-11-23 13:05:00,18.25,18.26,18.23,18.23,33127.0,16.331,16.3399,16.3131,16.3131,33127.0
2015-11-23 13:10:00,18.23,18.24,18.21,18.21,38195.0,16.3131,16.322,16.2952,16.2952,38195.0
2015-11-23 13:15:00,18.21,18.22,18.21,18.21,19999.0,16.2952,16.3041,16.2952,16.2952,19999.0
2015-11-23 13:20:00,18.22,18.23,18.2,18.21,78403.0,16.3041,16.3131,16.2862,16.2952,78403.0
2015-11-23 13:25:00,18.21,18.22,18.19,18.21,41789.0,16.2952,16.3041,16.2773,16.2952,41789.0
2015-11-23 13:30:00,18.21,18.22,18.19,18.2,36985.0,16.2952,16.3041,16.2773,16.2862,36985.0
2015-11-23 13:35:00,18.19,18.24,18.19,18.23,72637.0,16.2773,16.322,16.2773,16.3131,72637.0
2015-11-23 13:40:00,18.23,18.25,18.23,18.24,70238.0,16.3131,16.331,16.3131,16.322,70238.0
2015-11-23 13:45:00,18.24,18.25,18.22,18.24,42101.0,16.322,16.331,16.3041,16.322,42101.0
2015-11-23 13:50:00,18.23,18.24,18.22,18.23,27971.0,16.3131,16.322,16.3041,16.3131,27971.0
2015-11-23 13:55:00,18.22,18.24,18.2,18.21,102440.0,16.3041,16.322,16.2862,16.2952,102440.0
2015-11-23 14:00:00,18.21,18.23,18.18,18.2,80915.0,16.2952,16.3131,16.2683,16.2862,80915.0
2015-11-23 14:05:00,18.19,18.2,18.15,18.16,77586.0,16.2773,16.2862,16.2415,16.2504,77586.0
2015-11-23 14:10:00,18.16,18.17,18.15,18.15,60827.0,16.2504,16.2594,16.2415,16.2415,60827.0
2015-11-23 14:15:00,18.16,18.17,18.14,18.15,45291.0,16.2504,16.2594,16.2325,16.2415,45291.0
2015-11-23 14:20:00,18.15,18.15,18.13,18.13,94692.0,16.2415,16.2415,16.2236,16.2236,94692.0
2015-11-23 14:25:00,18.14,18.14,18.11,18.12,70820.0,16.2325,16.2325,16.2057,16.2146,70820.0
2015-11-23 14:30:00,18.12,18.13,18.1,18.1,68369.0,16.2146,16.2236,16.1967,16.1967,68369.0
2015-11-23 14:35:00,18.11,18.11,18.08,18.11,120953.0,16.2057,16.2057,16.1788,16.2057,120953.0
2015-11-23 14:40:00,18.11,18.13,18.08,18.08,86969.0,16.2057,16.2236,16.1788,16.1788,86969.0
2015-11-23 14:45:00,18.08,18.11,18.08,18.09,63365.0,16.1788,16.2057,16.1788,16.1878,63365.0
2015-11-23 14:50:00,18.09,18.1,18.08,18.08,45107.0,16.1878,16.1967,16.1788,16.1788,45107.0
2015-11-23 14:55:00,18.08,18.1,18.08,18.09,66692.0,16.1788,16.1967,16.1788,16.1878,66692.0
2015-11-23 15:00:00,18.1,18.13,18.09,18.12,65001.0,16.1967,16.2236,16.1878,16.2146,65001.0
2015-11-23 15:05:00,18.13,18.13,18.12,18.12,31738.0,16.2236,16.2236,16.2146,16.2146,31738.0
2015-11-23 15:10:00,18.12,18.16,18.12,18.14,124907.0,16.2146,16.2504,16.2146,16.2325,124907.0
2015-11-23 15:15:00,18.14,18.15,18.13,18.15,47097.0,16.2325,16.2415,16.2236,16.2415,47097.0
2015-11-23 15:20:00,18.14,18.15,18.14,18.14,48429.0,16.2325,16.2415,16.2325,16.2325,48429.0
2015-11-23 15:25:00,18.14,18.15,18.12,18.13,119357.0,16.2325,16.2415,16.2146,16.2236,119357.0
2015-11-23 15:30:00,18.13,18.15,18.12,18.14,67437.0,16.2236,16.2415,16.2146,16.2325,67437.0
2015-11-23 15:35:00,18.15,18.15,18.13,18.13,98108.0,16.2415,16.2415,16.2236,16.2236,98108.0
2015-11-23 15:40:00,18.13,18.14,18.12,18.12,88309.0,16.2236,16.2325,16.2146,16.2146,88309.0
2015-11-23 15:45:00,18.12,18.13,18.11,18.12,131603.0,16.2146,16.2236,16.2057,16.2146,131603.0
2015-11-23 15:50:00,18.12,18.13,18.1,18.12,272683.0,16.2146,16.2236,16.1967,16.2146,272683.0
2015-11-23 15:55:00,18.13,18.13,18.1,18.12,342525.0,16.2236,16.2236,16.1967,16.2146,342525.0
2015-11-24 09:30:00,17.96,18.09,17.95,18.07,255853.0,16.0715,16.1878,16.0625,16.1699,255853.0
2015-11-24 09:35:00,18.07,18.21,18.06,18.19,107461.0,16.1699,16.2952,16.1609,16.2773,107461.0
2015-11-24 09:40:00,18.2,18.22,18.17,18.18,97549.0,16.2862,16.3041,16.2594,16.2683,97549.0
2015-11-24 09:45:00,18.17,18.23,18.17,18.18,133465.0,16.2594,16.3131,16.2594,16.2683,133465.0
2015-11-24 09:50:00,18.18,18.23,18.17,18.2,108523.0,16.2683,16.3131,16.2594,16.2862,108523.0
2015-11-24 09:55:00,18.21,18.21,18.17,18.17,91268.0,16.2952,16.2952,16.2594,16.2594,91268.0
2015-11-24 10:00:00,18.17,18.18,18.14,18.18,116945.0,16.2594,16.2683,16.2325,16.2683,116945.0
2015-11-24 10:05:00,18.17,18.19,18.14,18.18,78322.0,16.2594,16.2773,16.2325,16.2683,78322.0
2015-11-24 10:10:00,18.18,18.19,18.16,18.17,50383.0,16.2683,16.2773,16.2504,16.2594,50383.0
2015-11-24 10:15:00,18.17,18.17,18.15,18.17,36204.0,16.2594,16.2594,16.2415,16.2594,36204.0
2015-11-24 10:20:00,18.17,18.17,18.14,18.15,37696.0,16.2594,16.2594,16.2325,16.2415,37696.0
2015-11-24 10:25:00,18.15,18.16,18.11,18.11,60696.0,16.2415,16.2504,16.2057,16.2057,60696.0
2015-11-24 10:30:00,18.11,18.11,18.0,18.01,209241.0,16.2057,16.2057,16.1073,16.1162,209241.0
2015-11-24 10:35:00,18.01,18.1,17.99,18.09,122375.0,16.1162,16.1967,16.0983,16.1878,122375.0
2015-11-24 10:40:00,18.1,18.11,18.07,18.07,52905.0,16.1967,16.2057,16.1699,16.1699,52905.0
2015-11-24 10:45:00,18.07,18.07,18.04,18.05,58455.0,16.1699,16.1699,16.143,16.152,58455.0
2015-11-24 10:50:00,18.05,18.09,18.03,18.07,71935.0,16.152,16.1878,16.1341,16.1699,71935.0
2015-11-24 10:55:00,18.06,18.09,18.05,18.06,45074.0,16.1609,16.1878,16.152,16.1609,45074.0
2015-11-24 11:00:00,18.06,18.09,18.04,18.09,87217.0,16.1609,16.1878,16.143,16.1878,87217.0
2015-11-24 11:05:00,18.09,18.13,18.08,18.1,222753.0,16.1878,16.2236,16.1788,16.1967,222753.0
2015-11-24 11:10:00,18.11,18.14,18.09,18.11,63351.0,16.2057,16.2325,16.1878,16.2057,63351.0
2015-11-24 11:15:00,18.12,18.15,18.11,18.14,57667.0,16.2146,16.2415,16.2057,16.2325,57667.0
2015-11-24 11:20:00,18.15,18.16,18.13,18.16,67848.0,16.2415,16.2504,16.2236,16.2504,67848.0
2015-11-24 11:25:00,18.16,18.18,18.14,18.16,43591.0,16.2504,16.2683,16.2325,16.2504,43591.0
2015-11-24 11:30:00,18.16,18.19,18.16,18.17,46270.0,16.2504,16.2773,16.2504,16.2594,46270.0
2015-11-24 11:35:00,18.17,18.22,18.16,18.2,83523.0,16.2594,16.3041,16.2504,16.2862,83523.0
2015-11-24 11:40:00,18.2,18.21,18.19,18.21,27995.0,16.2862,16.2952,16.2773,16.2952,27995.0
2015-11-24 11:45:00,18.21,18.22,18.19,18.2,178226.0,16.2952,16.3041,16.2773,16.2862,178226.0
2015-11-24 11:50:00,18.2,18.24,18.19,18.23,108952.0,16.2862,16.322,16.2773,16.3131,108952.0
2015-11-24 11:55:00,18.23,18.25,18.22,18.24,60749.0,16.3131,16.331,16.3041,16.322,60749.0
2015-11-24 12:00:00,18.25,18.28,18.23,18.26,65462.0,16.331,16.3578,16.3131,16.3399,65462.0
2015-11-24 12:05:00,18.26,18.28,18.25,18.25,72874.0,16.3399,16.3578,16.331,16.331,72874.0
2015-11-24 12:10:00,18.26,18.28,18.25,18.28,65823.0,16.3399,16.3578,16.331,16.3578,65823.0
2015-11-24 12:15:00,18.28,18.29,18.28,18.29,33835.0,16.3578,16.3668,16.3578,16.3668,33835.0
2015-11-24 12:20:00,18.29,18.29,18.28,18.29,64764.0,16.3668,16.3668,16.3578,16.3668,64764.0
2015-11-24 12:25:00,18.29,18.29,18.27,18.29,140478.0,16.3668,16.3668,16.3489,16.3668,140478.0
2015-11-24 12:30:00,18.29,18.29,18.28,18.29,23496.0,16.3668,16.3668,16.3578,16.3668,23496.0
2015-11-24 12:35:00,18.29,18.31,18.28,18.3,95312.0,16.3668,16.3847,16.3578,16.3757,95312.0
2015-11-24 12:40:00,18.3,18.36,18.3,18.36,244736.0,16.3757,16.4294,16.3757,16.4294,244736.0
2015-11-24 12:45:00,18.36,18.36,18.34,18.36,112060.0,16.4294,16.4294,16.4115,16.4294,112060.0
2015-11-24 12:50:00,18.36,18.36,18.35,18.36,45402.0,16.4294,16.4294,16.4205,16.4294,45402.0
2015-11-24 12:55:00,18.36,18.36,18.35,18.36,67755.0,16.4294,16.4294,16.4205,16.4294,67755.0
2015-11-24 13:00:00,18.36,18.42,18.35,18.41,164918.0,16.4294,16.4831,16.4205,16.4741,164918.0
2015-11-24 13:05:00,18.42,18.45,18.41,18.44,196119.0,16.4831,16.5099,16.4741,16.501,196119.0
2015-11-24 13:10:00,18.45,18.46,18.43,18.45,94852.0,16.5099,16.5189,16.492,16.5099,94852.0
2015-11-24 13:15:00,18.44,18.46,18.44,18.45,204810.0,16.501,16.5189,16.501,16.5099,204810.0
2015-11-24 13:20:00,18.44,18.46,18.43,18.46,40462.0,16.501,16.5189,16.492,16.5189,40462.0
2015-11-24 13:25:00,18.46,18.49,18.45,18.48,101768.0,16.5189,16.5457,16.5099,16.5368,101768.0
2015-11-24 13:30:00,18.48,18.54,18.48,18.54,399824.0,16.5368,16.5905,16.5368,16.5905,399824.0
2015-11-24 13:35:00,18.54,18.54,18.44,18.44,106355.0,16.5905,16.5905,16.501,16.501,106355.0
2015-11-24 13:40:00,18.44,18.48,18.43,18.48,72134.0,16.501,16.5368,16.492,16.5368,72134.0
2015-11-24 13:45:00,18.48,18.49,18.44,18.48,102472.0,16.5368,16.5457,16.501,16.5368,102472.0
2015-11-24 13:50:00,18.47,18.48,18.42,18.44,52754.0,16.5278,16.5368,16.4831,16.501,52754.0
2015-11-24 13:55:00,18.44,18.44,18.41,18.42,54056.0,16.501,16.501,16.4741,16.4831,54056.0
2015-11-24 14:00:00,18.42,18.43,18.39,18.41,434105.0,16.4831,16.492,16.4562,16.4741,434105.0
2015-11-24 14:05:00,18.41,18.42,18.39,18.4,92719.0,16.4741,16.4831,16.4562,16.4652,92719.0
2015-11-24 14:10:00,18.4,18.44,18.4,18.41,160390.0,16.4652,16.501,16.4652,16.4741,160390.0
2015-11-24 14:15:00,18.41,18.42,18.4,18.41,40929.0,16.4741,16.4831,16.4652,16.4741,40929.0
2015-11-24 14:20:00,18.41,18.42,18.39,18.41,86451.0,16.4741,16.4831,16.4562,16.4741,86451.0
2015-11-24 14:25:00,18.41,18.44,18.4,18.43,108186.0,16.4741,16.501,16.4652,16.492,108186.0
2015-11-24 14:30:00,18.43,18.46,18.42,18.42,108382.0,16.492,16.5189,16.4831,16.4831,108382.0
2015-11-24 14:35:00,18.43,18.46,18.42,18.45,208860.0,16.492,16.5189,16.4831,16.5099,208860.0
2015-11-24 14:40:00,18.45,18.46,18.44,18.44,39789.0,16.5099,16.5189,16.501,16.501,39789.0
2015-11-24 14:45:00,18.44,18.45,18.41,18.42,178480.0,16.501,16.5099,16.4741,16.4831,178480.0
2015-11-24 14:50:00,18.43,18.44,18.42,18.44,130111.0,16.492,16.501,16.4831,16.501,130111.0
2015-11-24 14:55:00,18.43,18.45,18.42,18.45,119989.0,16.492,16.5099,16.4831,16.5099,119989.0
2015-11-24 15:00:00,18.45,18.45,18.4,18.41,333385.0,16.5099,16.5099,16.4652,16.4741,333385.0
2015-11-24 15:05:00,18.41,18.42,18.4,18.41,656285.0,16.4741,16.4831,16.4652,16.4741,656285.0
2015-11-24 15:10:00,18.4,18.41,18.39,18.39,132871.0,16.4652,16.4741,16.4562,16.4562,132871.0
2015-11-24 15:15:00,18.39,18.4,18.35,18.35,176643.0,16.4562,16.4652,16.4205,16.4205,176643.0
2015-11-24 15:20:00,18.36,18.41,18.35,18.4,226132.0,16.4294,16.4741,16.4205,16.4652,226132.0
2015-11-24 15:25:00,18.4,18.44,18.4,18.43,109479.0,16.4652,16.501,16.4652,16.492,109479.0
2015-11-24 15:30:00,18.43,18.43,18.36,18.39,159985.0,16.492,16.492,16.4294,16.4562,159985.0
2015-11-24 15:35:00,18.38,18.39,18.36,18.37,113801.0,16.4473,16.4562,16.4294,16.4383,113801.0
2015-11-24 15:40:00,18.37,18.38,18.36,18.38,143930.0,16.4383,16.4473,16.4294,16.4473,143930.0
2015-11-24 15:45:00,18.38,18.38,18.35,18.35,125562.0,16.4473,16.4473,16.4205,16.4205,125562.0
2015-11-24 15:50:00,18.35,18.36,18.34,18.35,166699.0,16.4205,16.4294,16.4115,16.4205,166699.0
2015-11-24 15:55:00,18.35,18.38,18.34,18.38,434924.0,16.4205,16.4473,16.4115,16.4473,434924.0
2015-11-25 09:30:00,18.45,18.52,18.39,18.48,383870.0,16.5099,16.5726,16.4562,16.5368,383870.0
2015-11-25 09:35:00,18.48,18.49,18.3,18.45,176761.0,16.5368,16.5457,16.3757,16.5099,176761.0
2015-11-25 09:40:00,18.45,18.46,18.35,18.43,129611.0,16.5099,16.5189,16.4205,16.492,129611.0
2015-11-25 09:45:00,18.43,18.49,18.37,18.49,170490.0,16.492,16.5457,16.4383,16.5457,170490.0
2015-11-25 09:50:00,18.49,18.5,18.44,18.45,128931.0,16.5457,16.5547,16.501,16.5099,128931.0
2015-11-25 09:55:00,18.46,18.47,18.45,18.46,267685.0,16.5189,16.5278,16.5099,16.5189,267685.0
2015-11-25 10:00:00,18.46,18.47,18.44,18.46,229627.0,16.5189,16.5278,16.501,16.5189,229627.0
2015-11-25 10:05:00,18.46,18.53,18.46,18.49,178757.0,16.5189,16.5815,16.5189,16.5457,178757.0
2015-11-25 10:10:00,18.48,18.54,18.46,18.52,135294.0,16.5368,16.5905,16.5189,16.5726,135294.0
2015-11-25 10:15:00,18.53,18.6,18.52,18.56,439277.0,16.5815,16.6442,16.5726,16.6084,439277.0
2015-11-25 10:20:00,18.56,18.57,18.48,18.53,76912.0,16.6084,16.6173,16.5368,16.5815,76912.0
2015-11-25 10:25:00,18.53,18.54,18.5,18.51,85833.0,16.5815,16.5905,16.5547,16.5636,85833.0
2015-11-25 10:30:00,18.51,18.58,18.5,18.57,61901.0,16.5636,16.6263,16.5547,16.6173,61901.0
2015-11-25 10:35:00,18.57,18.62,18.56,18.6,78911.0,16.6173,16.6621,16.6084,16.6442,78911.0
2015-11-25 10:40:00,18.61,18.63,18.6,18.63,100030.0,16.6531,16.671,16.6442,16.671,100030.0
2015-11-25 10:45:00,18.62,18.63,18.62,18.62,79723.0,16.6621,16.671,16.6621,16.6621,79723.0
2015-11-25 10:50:00,18.63,18.63,18.57,18.57,67641.0,16.671,16.671,16.6173,16.6173,67641.0
2015-11-25 10:55:00,18.57,18.58,18.52,18.53,54827.0,16.6173,16.6263,16.5726,16.5815,54827.0
2015-11-25 11:00:00,18.53,18.57,18.52,18.57,54422.0,16.5815,16.6173,16.5726,16.6173,54422.0
2015-11-25 11:05:00,18.57,18.58,18.54,18.54,46724.0,16.6173,16.6263,16.5905,16.5905,46724.0
2015-11-25 11:10:00,18.55,18.56,18.54,18.56,32373.0,16.5994,16.6084,16.5905,16.6084,32373.0
2015-11-25 11:15:00,18.56,18.56,18.55,18.56,42358.0,16.6084,16.6084,16.5994,16.6084,42358.0
2015-11-25 11:20:00,18.56,18.58,18.55,18.58,83417.0,16.6084,16.6263,16.5994,16.6263,83417.0
2015-11-25 11:25:00,18.58,18.62,18.57,18.59,174677.0,16.6263,16.6621,16.6173,16.6352,174677.0
2015-11-25 11:30:00,18.59,18.6,18.57,18.59,99042.0,16.6352,16.6442,16.6173,16.6352,99042.0
2015-11-25 11:35:00,18.6,18.61,18.59,18.61,53194.0,16.6442,16.6531,16.6352,16.6531,53194.0
2015-11-25 11:40:00,18.6,18.64,18.6,18.64,108371.0,16.6442,16.68,16.6442,16.68,108371.0
2015-11-25 11:45:00,18.64,18.64,18.63,18.64,31626.0,16.68,16.68,16.671,16.68,31626.0
2015-11-25 11:50:00,18.64,18.66,18.63,18.65,105901.0,16.68,16.6979,16.671,16.6889,105901.0
2015-11-25 11:55:00,18.65,18.67,18.64,18.66,48408.0,16.6889,16.7068,16.68,16.6979,48408.0
2015-11-25 12:00:00,18.67,18.67,18.6,18.62,83165.0,16.7068,16.7068,16.6442,16.6621,83165.0
2015-11-25 12:05:00,18.61,18.62,18.61,18.61,25291.0,16.6531,16.6621,16.6531,16.6531,25291.0
2015-11-25 12:10:00,18.61,18.62,18.57,18.59,131944.0,16.6531,16.6621,16.6173,16.6352,131944.0
2015-11-25 12:15:00,18.59,18.65,18.58,18.64,120504.0,16.6352,16.6889,16.6263,16.68,120504.0
2015-11-25 12:20:00,18.64,18.64,18.6,18.62,71145.0,16.68,16.68,16.6442,16.6621,71145.0
2015-11-25 12:25:00,18.62,18.63,18.6,18.63,48994.0,16.6621,16.671,16.6442,16.671,48994.0
2015-11-25 12:30:00,18.62,18.63,18.61,18.61,69699.0,16.6621,16.671,16.6531,16.6531,69699.0
2015-11-25 12:35:00,18.61,18.62,18.59,18.62,64474.0,16.6531,16.6621,16.6352,16.6621,64474.0
2015-11-25 12:40:00,18.61,18.63,18.61,18.63,28014.0,16.6531,16.671,16.6531,16.671,28014.0
2015-11-25 12:45:00,18.62,18.65,18.62,18.65,94924.0,16.6621,16.6889,16.6621,16.6889,94924.0
2015-11-25 12:50:00,18.64,18.66,18.64,18.66,47588.0,16.68,16.6979,16.68,16.6979,47588.0
2015-11-25 12:55:00,18.66,18.66,18.62,18.62,66334.0,16.6979,16.6979,16.6621,16.6621,66334.0
2015-11-25 13:00:00,18.62,18.63,18.61,18.63,27034.0,16.6621,16.671,16.6531,16.671,27034.0
2015-11-25 13:05:00,18.63,18.64,18.58,18.58,132899.0,16.671,16.68,16.6263,16.6263,132899.0
2015-11-25 13:10:00,18.58,18.58,18.54,18.55,99253.0,16.6263,16.6263,16.5905,16.5994,99253.0
2015-11-25 13:15:00,18.54,18.57,18.54,18.57,59062.0,16.5905,16.6173,16.5905,16.6173,59062.0
2015-11-25 13:20:00,18.57,18.62,18.56,18.6,101166.0,16.6173,16.6621,16.6084,16.6442,101166.0
2015-11-25 13:25:00,18.6,18.61,18.58,18.59,44439.0,16.6442,16.6531,16.6263,16.6352,44439.0
2015-11-25 13:30:00,18.59,18.62,18.58,18.61,140305.0,16.6352,16.6621,16.6263,16.6531,140305.0
2015-11-25 13:35:00,18.61,18.61,18.58,18.58,102979.0,16.6531,16.6531,16.6263,16.6263,102979.0
2015-11-25 13:40:00,18.58,18.58,18.53,18.57,47841.0,16.6263,16.6263,16.5815,16.6173,47841.0
2015-11-25 13:45:00,18.58,18.58,18.56,18.57,15311.0,16.6263,16.6263,16.6084,16.6173,15311.0
2015-11-25 13:50:00,18.57,18.58,18.55,18.55,37707.0,16.6173,16.6263,16.5994,16.5994,37707.0
2015-11-25 13:55:00,18.55,18.56,18.52,18.53,77085.0,16.5994,16.6084,16.5726,16.5815,77085.0
2015-11-25 14:00:00,18.54,18.56,18.53,18.53,28612.0,16.5905,16.6084,16.5815,16.5815,28612.0
2015-11-25 14:05:00,18.53,18.55,18.52,18.55,61767.0,16.5815,16.5994,16.5726,16.5994,61767.0
2015-11-25 14:10:00,18.55,18.56,18.54,18.56,12544.0,16.5994,16.6084,16.5905,16.6084,12544.0
2015-11-25 14:15:00,18.55,18.57,18.53,18.53,78392.0,16.5994,16.6173,16.5815,16.5815,78392.0
2015-11-25 14:20:00,18.53,18.57,18.52,18.52,321080.0,16.5815,16.6173,16.5726,16.5726,321080.0
2015-11-25 14:25:00,18.53,18.55,18.51,18.54,128384.0,16.5815,16.5994,16.5636,16.5905,128384.0
2015-11-25 14:30:00,18.54,18.56,18.52,18.52,130247.0,16.5905,16.6084,16.5726,16.5726,130247.0
2015-11-25 14:35:00,18.53,18.53,18.5,18.53,56433.0,16.5815,16.5815,16.5547,16.5815,56433.0
2015-11-25 14:40:00,18.53,18.53,18.52,18.52,19267.0,16.5815,16.5815,16.5726,16.5726,19267.0
2015-11-25 14:45:00,18.52,18.53,18.48,18.49,97534.0,16.5726,16.5815,16.5368,16.5457,97534.0
2015-11-25 14:50:00,18.5,18.51,18.47,18.5,156484.0,16.5547,16.5636,16.5278,16.5547,156484.0
2015-11-25 14:55:00,18.51,18.53,18.5,18.52,61272.0,16.5636,16.5815,16.5547,16.5726,61272.0
2015-11-25 15:00:00,18.53,18.53,18.51,18.52,57697.0,16.5815,16.5815,16.5636,16.5726,57697.0
2015-11-25 15:05:00,18.52,18.53,18.51,18.51,64096.0,16.5726,16.5815,16.5636,16.5636,64096.0
2015-11-25 15:10:00,18.51,18.52,18.51,18.51,22012.0,16.5636,16.5726,16.5636,16.5636,22012.0
2015-11-25 15:15:00,18.51,18.52,18.51,18.51,50722.0,16.5636,16.5726,16.5636,16.5636,50722.0
2015-11-25 15:20:00,18.51,18.52,18.48,18.48,47904.0,16.5636,16.5726,16.5368,16.5368,47904.0
2015-11-25 15:25:00,18.48,18.5,18.47,18.49,79833.0,16.5368,16.5547,16.5278,16.5457,79833.0
2015-11-25 15:30:00,18.49,18.5,18.48,18.48,51710.0,16.5457,16.5547,16.5368,16.5368,51710.0
2015-11-25 15:35:00,18.48,18.49,18.45,18.47,94327.0,16.5368,16.5457,16.5099,16.5278,94327.0
2015-11-25 15:40:00,18.46,18.48,18.45,18.47,107186.0,16.5189,16.5368,16.5099,16.5278,107186.0
2015-11-25 15:45:00,18.46,18.47,18.45,18.46,117506.0,16.5189,16.5278,16.5099,16.5189,117506.0
2015-11-25 15:50:00,18.46,18.49,18.45,18.45,299507.0,16.5189,16.5457,16.5099,16.5099,299507.0
2015-11-25 15:55:00,18.45,18.48,18.44,18.46,286822.0,16.5099,16.5368,16.501,16.5189,286822.0
2015-11-27 09:30:00,18.41,18.66,18.39,18.65,237769.0,16.4741,16.6979,16.4562,16.6889,237769.0
2015-11-27 09:35:00,18.66,18.68,18.55,18.61,129848.0,16.6979,16.7158,16.5994,16.6531,129848.0
2015-11-27 09:40:00,18.62,18.63,18.58,18.6,132428.0,16.6621,16.671,16.6263,16.6442,132428.0
2015-11-27 09:45:00,18.59,18.64,18.55,18.63,160204.0,16.6352,16.68,16.5994,16.671,160204.0
2015-11-27 09:50:00,18.63,18.7,18.61,18.66,142966.0,16.671,16.7336,16.6531,16.6979,142966.0
2015-11-27 09:55:00,18.66,18.67,18.65,18.65,122186.0,16.6979,16.7068,16.6889,16.6889,122186.0
2015-11-27 10:00:00,18.66,18.68,18.65,18.67,276729.0,16.6979,16.7158,16.6889,16.7068,276729.0
2015-11-27 10:05:00,18.66,18.67,18.62,18.65,140000.0,16.6979,16.7068,16.6621,16.6889,140000.0
2015-11-27 10:10:00,18.65,18.65,18.64,18.64,22048.0,16.6889,16.6889,16.68,16.68,22048.0
2015-11-27 10:15:00,18.64,18.64,18.58,18.61,276392.0,16.68,16.68,16.6263,16.6531,276392.0
2015-11-27 10:20:00,18.61,18.62,18.56,18.58,216588.0,16.6531,16.6621,16.6084,16.6263,216588.0
2015-11-27 10:25:00,18.58,18.6,18.57,18.57,148330.0,16.6263,16.6442,16.6173,16.6173,148330.0
2015-11-27 10:30:00,18.56,18.57,18.53,18.57,120924.0,16.6084,16.6173,16.5815,16.6173,120924.0
2015-11-27 10:35:00,18.57,18.59,18.56,18.57,119595.0,16.6173,16.6352,16.6084,16.6173,119595.0
2015-11-27 10:40:00,18.56,18.59,18.55,18.58,91083.0,16.6084,16.6352,16.5994,16.6263,91083.0
2015-11-27 10:45:00,18.58,18.59,18.56,18.57,110743.0,16.6263,16.6352,16.6084,16.6173,110743.0
2015-11-27 10:50:00,18.57,18.61,18.57,18.61,45389.0,16.6173,16.6531,16.6173,16.6531,45389.0
2015-11-27 10:55:00,18.61,18.61,18.59,18.6,25115.0,16.6531,16.6531,16.6352,16.6442,25115.0
2015-11-27 11:00:00,18.6,18.65,18.59,18.65,73457.0,16.6442,16.6889,16.6352,16.6889,73457.0
2015-11-27 11:05:00,18.64,18.65,18.62,18.63,48879.0,16.68,16.6889,16.6621,16.671,48879.0
2015-11-27 11:10:00,18.63,18.64,18.61,18.64,46918.0,16.671,16.68,16.6531,16.68,46918.0
2015-11-27 11:15:00,18.64,18.69,18.64,18.69,64357.0,16.68,16.7247,16.68,16.7247,64357.0
2015-11-27 11:20:00,18.69,18.7,18.67,18.69,97593.0,16.7247,16.7336,16.7068,16.7247,97593.0
2015-11-27 11:25:00,18.67,18.7,18.66,18.7,66330.0,16.7068,16.7336,16.6979,16.7336,66330.0
2015-11-27 11:30:00,18.68,18.7,18.68,18.7,34507.0,16.7158,16.7336,16.7158,16.7336,34507.0
2015-11-27 11:35:00,18.7,18.7,18.69,18.7,18279.0,16.7336,16.7336,16.7247,16.7336,18279.0
2015-11-27 11:40:00,18.69,18.71,18.69,18.7,64376.0,16.7247,16.7426,16.7247,16.7336,64376.0
2015-11-27 11:45:00,18.7,18.7,18.67,18.68,89616.0,16.7336,16.7336,16.7068,16.7158,89616.0
2015-11-27 11:50:00,18.68,18.72,18.68,18.7,61338.0,16.7158,16.7515,16.7158,16.7336,61338.0
2015-11-27 11:55:00,18.69,18.7,18.69,18.7,14286.0,16.7247,16.7336,16.7247,16.7336,14286.0
2015-11-27 12:00:00,18.69,18.74,18.69,18.71,154037.0,16.7247,16.7694,16.7247,16.7426,154037.0
2015-11-27 12:05:00,18.71,18.71,18.68,18.7,45935.0,16.7426,16.7426,16.7158,16.7336,45935.0
2015-11-27 12:10:00,18.71,18.71,18.7,18.7,27434.0,16.7426,16.7426,16.7336,16.7336,27434.0
2015-11-27 12:15:00,18.71,18.71,18.66,18.66,89887.0,16.7426,16.7426,16.6979,16.6979,89887.0
2015-11-27 12:20:00,18.66,18.68,18.66,18.66,53597.0,16.6979,16.7158,16.6979,16.6979,53597.0
2015-11-27 12:25:00,18.66,18.67,18.65,18.66,88095.0,16.6979,16.7068,16.6889,16.6979,88095.0
2015-11-27 12:30:00,18.66,18.68,18.65,18.67,87494.0,16.6979,16.7158,16.6889,16.7068,87494.0
2015-11-27 12:35:00,18.67,18.69,18.66,18.66,93896.0,16.7068,16.7247,16.6979,16.6979,93896.0
2015-11-27 12:40:00,18.65,18.69,18.65,18.66,107512.0,16.6889,16.7247,16.6889,16.6979,107512.0
2015-11-27 12:45:00,18.66,18.69,18.65,18.66,106207.0,16.6979,16.7247,16.6889,16.6979,106207.0
2015-11-27 12:50:00,18.66,18.67,18.61,18.61,153035.0,16.6979,16.7068,16.6531,16.6531,153035.0
2015-11-27 12:55:00,18.61,18.63,18.6,18.62,182647.0,16.6531,16.671,16.6442,16.6621,182647.0
2015-11-30 09:30:00,18.72,18.87,18.71,18.82,356179.0,16.7515,16.8858,16.7426,16.841,356179.0
2015-11-30 09:35:00,18.82,18.92,18.81,18.88,734079.0,16.841,16.9305,16.8321,16.8947,734079.0
2015-11-30 09:40:00,18.88,18.9,18.75,18.77,497734.0,16.8947,16.9126,16.7784,16.7963,497734.0
2015-11-30 09:45:00,18.78,18.82,18.72,18.78,260909.0,16.8052,16.841,16.7515,16.8052,260909.0
2015-11-30 09:50:00,18.78,18.79,18.74,18.75,165956.0,16.8052,16.8142,16.7694,16.7784,165956.0
2015-11-30 09:55:00,18.75,18.78,18.74,18.78,244072.0,16.7784,16.8052,16.7694,16.8052,244072.0
2015-11-30 10:00:00,18.78,18.85,18.75,18.8,190393.0,16.8052,16.8679,16.7784,16.8231,190393.0
2015-11-30 10:05:00,18.79,18.83,18.78,18.83,106951.0,16.8142,16.85,16.8052,16.85,106951.0
2015-11-30 10:10:00,18.82,18.84,18.76,18.77,77726.0,16.841,16.8589,16.7873,16.7963,77726.0
2015-11-30 10:15:00,18.76,18.77,18.7,18.7,159278.0,16.7873,16.7963,16.7336,16.7336,159278.0
2015-11-30 10:20:00,18.71,18.75,18.7,18.75,76930.0,16.7426,16.7784,16.7336,16.7784,76930.0
2015-11-30 10:25:00,18.75,18.76,18.71,18.71,33425.0,16.7784,16.7873,16.7426,16.7426,33425.0
2015-11-30 10:30:00,18.71,18.75,18.71,18.74,57180.0,16.7426,16.7784,16.7426,16.7694,57180.0
2015-11-30 10:35:00,18.75,18.75,18.69,18.7,163859.0,16.7784,16.7784,16.7247,16.7336,163859.0
2015-11-30 10:40:00,18.7,18.72,18.69,18.7,162997.0,16.7336,16.7515,16.7247,16.7336,162997.0
2015-11-30 10:45:00,18.7,18.72,18.7,18.71,52775.0,16.7336,16.7515,16.7336,16.7426,52775.0
2015-11-30 10:50:00,18.71,18.72,18.71,18.71,30628.0,16.7426,16.7515,16.7426,16.7426,30628.0
2015-11-30 10:55:00,18.72,18.72,18.71,18.71,48087.0,16.7515,16.7515,16.7426,16.7426,48087.0
2015-11-30 11:00:00,18.71,18.72,18.69,18.7,106693.0,16.7426,16.7515,16.7247,16.7336,106693.0
2015-11-30 11:05:00,18.7,18.74,18.7,18.73,76772.0,16.7336,16.7694,16.7336,16.7605,76772.0
2015-11-30 11:10:00,18.73,18.75,18.72,18.73,118898.0,16.7605,16.7784,16.7515,16.7605,118898.0
2015-11-30 11:15:00,18.73,18.75,18.73,18.73,78744.0,16.7605,16.7784,16.7605,16.7605,78744.0
2015-11-30 11:20:00,18.73,18.76,18.72,18.73,91444.0,16.7605,16.7873,16.7515,16.7605,91444.0
2015-11-30 11:25:00,18.73,18.74,18.69,18.7,89400.0,16.7605,16.7694,16.7247,16.7336,89400.0
2015-11-30 11:30:00,18.7,18.76,18.7,18.76,81633.0,16.7336,16.7873,16.7336,16.7873,81633.0
2015-11-30 11:35:00,18.75,18.76,18.74,18.75,57645.0,16.7784,16.7873,16.7694,16.7784,57645.0
2015-11-30 11:40:00,18.74,18.75,18.71,18.72,70097.0,16.7694,16.7784,16.7426,16.7515,70097.0
2015-11-30 11:45:00,18.73,18.74,18.7,18.7,53983.0,16.7605,16.7694,16.7336,16.7336,53983.0
2015-11-30 11:50:00,18.7,18.71,18.69,18.7,111693.0,16.7336,16.7426,16.7247,16.7336,111693.0
2015-11-30 11:55:00,18.71,18.73,18.69,18.71,91658.0,16.7426,16.7605,16.7247,16.7426,91658.0
2015-11-30 12:00:00,18.71,18.78,18.7,18.78,107613.0,16.7426,16.8052,16.7336,16.8052,107613.0
2015-11-30 12:05:00,18.78,18.8,18.77,18.78,136392.0,16.8052,16.8231,16.7963,16.8052,136392.0
2015-11-30 12:10:00,18.78,18.79,18.75,18.77,59391.0,16.8052,16.8142,16.7784,16.7963,59391.0
2015-11-30 12:15:00,18.77,18.79,18.77,18.79,30482.0,16.7963,16.8142,16.7963,16.8142,30482.0
2015-11-30 12:20:00,18.79,18.81,18.78,18.79,58668.0,16.8142,16.8321,16.8052,16.8142,58668.0
2015-11-30 12:25:00,18.79,18.82,18.78,18.81,64942.0,16.8142,16.841,16.8052,16.8321,64942.0
2015-11-30 12:30:00,18.81,18.82,18.78,18.79,45600.0,16.8321,16.841,16.8052,16.8142,45600.0
2015-11-30 12:35:00,18.79,18.8,18.77,18.78,74255.0,16.8142,16.8231,16.7963,16.8052,74255.0
2015-11-30 12:40:00,18.78,18.78,18.76,18.77,24154.0,16.8052,16.8052,16.7873,16.7963,24154.0
2015-11-30 12:45:00,18.77,18.78,18.76,18.77,39252.0,16.7963,16.8052,16.7873,16.7963,39252.0
2015-11-30 12:50:00,18.78,18.79,18.77,18.78,42735.0,16.8052,16.8142,16.7963,16.8052,42735.0
2015-11-30 12:55:00,18.78,18.78,18.77,18.78,10776.0,16.8052,16.8052,16.7963,16.8052,10776.0
2015-11-30 13:00:00,18.78,18.78,18.75,18.77,87142.0,16.8052,16.8052,16.7784,16.7963,87142.0
2015-11-30 13:05:00,18.77,18.77,18.76,18.77,17110.0,16.7963,16.7963,16.7873,16.7963,17110.0
2015-11-30 13:10:00,18.77,18.77,18.76,18.77,18859.0,16.7963,16.7963,16.7873,16.7963,18859.0
2015-11-30 13:15:00,18.77,18.78,18.76,18.77,47198.0,16.7963,16.8052,16.7873,16.7963,47198.0
2015-11-30 13:20:00,18.77,18.79,18.76,18.78,68101.0,16.7963,16.8142,16.7873,16.8052,68101.0
2015-11-30 13:25:00,18.78,18.82,18.78,18.82,68706.0,16.8052,16.841,16.8052,16.841,68706.0
2015-11-30 13:30:00,18.82,18.82,18.8,18.8,42003.0,16.841,16.841,16.8231,16.8231,42003.0
2015-11-30 13:35:00,18.8,18.82,18.79,18.81,64878.0,16.8231,16.841,16.8142,16.8321,64878.0
2015-11-30 13:40:00,18.81,18.83,18.81,18.82,22500.0,16.8321,16.85,16.8321,16.841,22500.0
2015-11-30 13:45:00,18.82,18.87,18.82,18.87,120563.0,16.841,16.8858,16.841,16.8858,120563.0
2015-11-30 13:50:00,18.87,18.89,18.86,18.87,72388.0,16.8858,16.9037,16.8768,16.8858,72388.0
2015-11-30 13:55:00,18.87,18.88,18.86,18.87,38965.0,16.8858,16.8947,16.8768,16.8858,38965.0
2015-11-30 14:00:00,18.87,18.87,18.83,18.84,80233.0,16.8858,16.8858,16.85,16.8589,80233.0
2015-11-30 14:05:00,18.84,18.85,18.81,18.81,87776.0,16.8589,16.8679,16.8321,16.8321,87776.0
2015-11-30 14:10:00,18.82,18.84,18.8,18.8,59851.0,16.841,16.8589,16.8231,16.8231,59851.0
2015-11-30 14:15:00,18.8,18.82,18.8,18.8,50499.0,16.8231,16.841,16.8231,16.8231,50499.0
2015-11-30 14:20:00,18.8,18.81,18.78,18.8,39494.0,16.8231,16.8321,16.8052,16.8231,39494.0
2015-11-30 14:25:00,18.8,18.8,18.79,18.8,24738.0,16.8231,16.8231,16.8142,16.8231,24738.0
2015-11-30 14:30:00,18.8,18.83,18.78,18.8,150265.0,16.8231,16.85,16.8052,16.8231,150265.0
2015-11-30 14:35:00,18.8,18.81,18.79,18.79,37182.0,16.8231,16.8321,16.8142,16.8142,37182.0
2015-11-30 14:40:00,18.8,18.83,18.79,18.82,81867.0,16.8231,16.85,16.8142,16.841,81867.0
2015-11-30 14:45:00,18.81,18.82,18.81,18.81,38271.0,16.8321,16.841,16.8321,16.8321,38271.0
2015-11-30 14:50:00,18.81,18.83,18.8,18.8,69161.0,16.8321,16.85,16.8231,16.8231,69161.0
2015-11-30 14:55:00,18.8,18.81,18.79,18.79,30540.0,16.8231,16.8321,16.8142,16.8142,30540.0
2015-11-30 15:00:00,18.79,18.8,18.76,18.78,75727.0,16.8142,16.8231,16.7873,16.8052,75727.0
2015-11-30 15:05:00,18.78,18.78,18.74,18.75,120064.0,16.8052,16.8052,16.7694,16.7784,120064.0
2015-11-30 15:10:00,18.76,18.79,18.74,18.77,150513.0,16.7873,16.8142,16.7694,16.7963,150513.0
2015-11-30 15:15:00,18.76,18.8,18.75,18.79,94090.0,16.7873,16.8231,16.7784,16.8142,94090.0
2015-11-30 15:20:00,18.78,18.79,18.77,18.77,48279.0,16.8052,16.8142,16.7963,16.7963,48279.0
2015-11-30 15:25:00,18.77,18.79,18.77,18.78,76337.0,16.7963,16.8142,16.7963,16.8052,76337.0
2015-11-30 15:30:00,18.78,18.8,18.76,18.79,164531.0,16.8052,16.8231,16.7873,16.8142,164531.0
2015-11-30 15:35:00,18.78,18.8,18.78,18.79,188322.0,16.8052,16.8231,16.8052,16.8142,188322.0
2015-11-30 15:40:00,18.8,18.8,18.76,18.76,234745.0,16.8231,16.8231,16.7873,16.7873,234745.0
2015-11-30 15:45:00,18.77,18.78,18.75,18.77,246455.0,16.7963,16.8052,16.7784,16.7963,246455.0
2015-11-30 15:50:00,18.77,18.79,18.74,18.78,688633.0,16.7963,16.8142,16.7694,16.8052,688633.0
2015-11-30 15:55:00,18.78,18.8,18.77,18.79,622975.0,16.8052,16.8231,16.7963,16.8142,622975.0
2015-12-01 09:30:00,18.74,18.95,18.72,18.93,290382.0,16.7694,16.9574,16.7515,16.9395,290382.0
2015-12-01 09:35:00,18.93,18.95,18.88,18.92,184937.0,16.9395,16.9574,16.8947,16.9305,184937.0
2015-12-01 09:40:00,18.92,19.05,18.91,19.05,684887.0,16.9305,17.0468,16.9216,17.0468,684887.0
2015-12-01 09:45:00,19.05,19.09,19.03,19.03,311667.0,17.0468,17.0826,17.0289,17.0289,311667.0
2015-12-01 09:50:00,19.04,19.08,19.01,19.04,158133.0,17.0379,17.0737,17.0111,17.0379,158133.0
2015-12-01 09:55:00,19.05,19.09,19.02,19.07,189432.0,17.0468,17.0826,17.02,17.0647,189432.0
2015-12-01 10:00:00,19.07,19.07,19.01,19.03,482077.0,17.0647,17.0647,17.0111,17.0289,482077.0
2015-12-01 10:05:00,19.03,19.07,19.01,19.05,200689.0,17.0289,17.0647,17.0111,17.0468,200689.0
2015-12-01 10:10:00,19.05,19.05,19.01,19.03,276182.0,17.0468,17.0468,17.0111,17.0289,276182.0
2015-12-01 10:15:00,19.03,19.03,18.97,18.97,460131.0,17.0289,17.0289,16.9753,16.9753,460131.0
2015-12-01 10:20:00,18.98,19.04,18.97,19.03,158792.0,16.9842,17.0379,16.9753,17.0289,158792.0
2015-12-01 10:25:00,19.03,19.07,19.01,19.05,88128.0,17.0289,17.0647,17.0111,17.0468,88128.0
2015-12-01 10:30:00,19.05,19.09,19.05,19.07,521499.0,17.0468,17.0826,17.0468,17.0647,521499.0
2015-12-01 10:35:00,19.07,19.15,19.07,19.12,290341.0,17.0647,17.1363,17.0647,17.1095,290341.0
2015-12-01 10:40:00,19.11,19.17,19.11,19.16,154723.0,17.1005,17.1542,17.1005,17.1453,154723.0
2015-12-01 10:45:00,19.16,19.23,19.15,19.21,453293.0,17.1453,17.2079,17.1363,17.19,453293.0
2015-12-01 10:50:00,19.21,19.23,19.18,19.19,221071.0,17.19,17.2079,17.1632,17.1721,221071.0
2015-12-01 10:55:00,19.19,19.2,19.13,19.14,179748.0,17.1721,17.1811,17.1184,17.1274,179748.0
2015-12-01 11:00:00,19.14,19.15,19.13,19.13,158553.0,17.1274,17.1363,17.1184,17.1184,158553.0
2015-12-01 11:05:00,19.13,19.15,19.13,19.14,96619.0,17.1184,17.1363,17.1184,17.1274,96619.0
2015-12-01 11:10:00,19.15,19.19,19.14,19.18,126635.0,17.1363,17.1721,17.1274,17.1632,126635.0
2015-12-01 11:15:00,19.18,19.18,19.14,19.18,194044.0,17.1632,17.1632,17.1274,17.1632,194044.0
2015-12-01 11:20:00,19.18,19.21,19.17,19.21,148631.0,17.1632,17.19,17.1542,17.19,148631.0
2015-12-01 11:25:00,19.21,19.22,19.15,19.16,411630.0,17.19,17.199,17.1363,17.1453,411630.0
2015-12-01 11:30:00,19.15,19.16,19.11,19.12,154647.0,17.1363,17.1453,17.1005,17.1095,154647.0
2015-12-01 11:35:00,19.12,19.13,19.05,19.07,178924.0,17.1095,17.1184,17.0468,17.0647,178924.0
2015-12-01 11:40:00,19.07,19.08,19.03,19.05,186345.0,17.0647,17.0737,17.0289,17.0468,186345.0
2015-12-01 11:45:00,19.05,19.12,19.05,19.12,203886.0,17.0468,17.1095,17.0468,17.1095,203886.0
2015-12-01 11:50:00,19.12,19.16,19.12,19.16,142240.0,17.1095,17.1453,17.1095,17.1453,142240.0
2015-12-01 11:55:00,19.16,19.22,19.15,19.21,138387.0,17.1453,17.199,17.1363,17.19,138387.0
2015-12-01 12:00:00,19.21,19.22,19.17,19.17,100942.0,17.19,17.199,17.1542,17.1542,100942.0
2015-12-01 12:05:00,19.16,19.18,19.15,19.16,73842.0,17.1453,17.1632,17.1363,17.1453,73842.0
2015-12-01 12:10:00,19.16,19.17,19.14,19.16,101013.0,17.1453,17.1542,17.1274,17.1453,101013.0
2015-12-01 12:15:00,19.16,19.16,19.14,19.14,215690.0,17.1453,17.1453,17.1274,17.1274,215690.0
2015-12-01 12:20:00,19.14,19.16,19.14,19.16,121196.0,17.1274,17.1453,17.1274,17.1453,121196.0
2015-12-01 12:25:00,19.16,19.16,19.15,19.16,105732.0,17.1453,17.1453,17.1363,17.1453,105732.0
2015-12-01 12:30:00,19.16,19.16,19.15,19.15,125200.0,17.1453,17.1453,17.1363,17.1363,125200.0
2015-12-01 12:35:00,19.16,19.16,19.11,19.11,166050.0,17.1453,17.1453,17.1005,17.1005,166050.0
2015-12-01 12:40:00,19.11,19.13,19.11,19.13,48779.0,17.1005,17.1184,17.1005,17.1184,48779.0
2015-12-01 12:45:00,19.13,19.13,19.11,19.12,106500.0,17.1184,17.1184,17.1005,17.1095,106500.0
2015-12-01 12:50:00,19.12,19.13,19.09,19.1,85156.0,17.1095,17.1184,17.0826,17.0916,85156.0
2015-12-01 12:55:00,19.1,19.13,19.1,19.11,95342.0,17.0916,17.1184,17.0916,17.1005,95342.0
2015-12-01 13:00:00,19.11,19.12,19.07,19.07,153708.0,17.1005,17.1095,17.0647,17.0647,153708.0
2015-12-01 13:05:00,19.07,19.13,19.07,19.13,266691.0,17.0647,17.1184,17.0647,17.1184,266691.0
2015-12-01 13:10:00,19.13,19.14,19.12,19.14,110948.0,17.1184,17.1274,17.1095,17.1274,110948.0
2015-12-01 13:15:00,19.14,19.16,19.13,19.16,143249.0,17.1274,17.1453,17.1184,17.1453,143249.0
2015-12-01 13:20:00,19.16,19.16,19.14,19.14,209290.0,17.1453,17.1453,17.1274,17.1274,209290.0
2015-12-01 13:25:00,19.14,19.14,19.12,19.13,95075.0,17.1274,17.1274,17.1095,17.1184,95075.0
2015-12-01 13:30:00,19.12,19.13,19.1,19.12,171812.0,17.1095,17.1184,17.0916,17.1095,171812.0
2015-12-01 13:35:00,19.11,19.15,19.11,19.14,133988.0,17.1005,17.1363,17.1005,17.1274,133988.0
2015-12-01 13:40:00,19.14,19.15,19.12,19.13,84424.0,17.1274,17.1363,17.1095,17.1184,84424.0
2015-12-01 13:45:00,19.13,19.15,19.1,19.14,184826.0,17.1184,17.1363,17.0916,17.1274,184826.0
2015-12-01 13:50:00,19.13,19.17,19.13,19.16,171110.0,17.1184,17.1542,17.1184,17.1453,171110.0
2015-12-01 13:55:00,19.17,19.17,19.16,19.17,40812.0,17.1542,17.1542,17.1453,17.1542,40812.0
2015-12-01 14:00:00,19.16,19.18,19.16,19.17,220372.0,17.1453,17.1632,17.1453,17.1542,220372.0
2015-12-01 14:05:00,19.17,19.17,19.16,19.16,43985.0,17.1542,17.1542,17.1453,17.1453,43985.0
2015-12-01 14:10:00,19.17,19.18,19.16,19.16,372487.0,17.1542,17.1632,17.1453,17.1453,372487.0
2015-12-01 14:15:00,19.16,19.18,19.16,19.16,118894.0,17.1453,17.1632,17.1453,17.1453,118894.0
2015-12-01 14:20:00,19.16,19.17,19.13,19.15,141135.0,17.1453,17.1542,17.1184,17.1363,141135.0
2015-12-01 14:25:00,19.14,19.14,19.13,19.14,87464.0,17.1274,17.1274,17.1184,17.1274,87464.0
2015-12-01 14:30:00,19.13,19.14,19.1,19.12,107842.0,17.1184,17.1274,17.0916,17.1095,107842.0
2015-12-01 14:35:00,19.12,19.15,19.11,19.15,126607.0,17.1095,17.1363,17.1005,17.1363,126607.0
2015-12-01 14:40:00,19.15,19.16,19.13,19.13,103549.0,17.1363,17.1453,17.1184,17.1184,103549.0
2015-12-01 14:45:00,19.14,19.17,19.14,19.17,61420.0,17.1274,17.1542,17.1274,17.1542,61420.0
2015-12-01 14:50:00,19.17,19.2,19.16,19.19,161173.0,17.1542,17.1811,17.1453,17.1721,161173.0
2015-12-01 14:55:00,19.19,19.19,19.17,19.17,88807.0,17.1721,17.1721,17.1542,17.1542,88807.0
2015-12-01 15:00:00,19.17,19.18,19.15,19.16,259875.0,17.1542,17.1632,17.1363,17.1453,259875.0
2015-12-01 15:05:00,19.15,19.19,19.15,19.18,141428.0,17.1363,17.1721,17.1363,17.1632,141428.0
2015-12-01 15:10:00,19.18,19.18,19.13,19.14,96469.0,17.1632,17.1632,17.1184,17.1274,96469.0
2015-12-01 15:15:00,19.14,19.15,19.12,19.13,84068.0,17.1274,17.1363,17.1095,17.1184,84068.0
2015-12-01 15:20:00,19.13,19.14,19.12,19.13,103322.0,17.1184,17.1274,17.1095,17.1184,103322.0
2015-12-01 15:25:00,19.14,19.15,19.13,19.15,194058.0,17.1274,17.1363,17.1184,17.1363,194058.0
2015-12-01 15:30:00,19.15,19.16,19.12,19.14,278867.0,17.1363,17.1453,17.1095,17.1274,278867.0
2015-12-01 15:35:00,19.14,19.15,19.11,19.12,177808.0,17.1274,17.1363,17.1005,17.1095,177808.0
2015-12-01 15:40:00,19.12,19.15,19.11,19.14,268218.0,17.1095,17.1363,17.1005,17.1274,268218.0
2015-12-01 15:45:00,19.15,19.19,19.14,19.17,336182.0,17.1363,17.1721,17.1274,17.1542,336182.0
2015-12-01 15:50:00,19.18,19.2,19.17,19.19,284807.0,17.1632,17.1811,17.1542,17.1721,284807.0
2015-12-01 15:55:00,19.2,19.2,19.14,19.17,886858.0,17.1811,17.1811,17.1274,17.1542,886858.0
2015-12-02 09:30:00,19.09,19.17,19.09,19.14,207006.0,17.0826,17.1542,17.0826,17.1274,207006.0
2015-12-02 09:35:00,19.15,19.34,19.14,19.3,283931.0,17.1363,17.3064,17.1274,17.2706,283931.0
2015-12-02 09:40:00,19.3,19.3,19.25,19.26,133220.0,17.2706,17.2706,17.2258,17.2348,133220.0
2015-12-02 09:45:00,19.27,19.3,19.24,19.27,88452.0,17.2437,17.2706,17.2169,17.2437,88452.0
2015-12-02 09:50:00,19.26,19.28,19.24,19.25,327260.0,17.2348,17.2527,17.2169,17.2258,327260.0
2015-12-02 09:55:00,19.25,19.3,19.24,19.3,39706.0,17.2258,17.2706,17.2169,17.2706,39706.0
2015-12-02 10:00:00,19.3,19.3,19.24,19.25,162147.0,17.2706,17.2706,17.2169,17.2258,162147.0
2015-12-02 10:05:00,19.25,19.26,19.22,19.22,339185.0,17.2258,17.2348,17.199,17.199,339185.0
2015-12-02 10:10:00,19.23,19.23,19.15,19.17,217766.0,17.2079,17.2079,17.1363,17.1542,217766.0
2015-12-02 10:15:00,19.17,19.18,19.12,19.12,182459.0,17.1542,17.1632,17.1095,17.1095,182459.0
2015-12-02 10:20:00,19.13,19.15,19.09,19.14,188443.0,17.1184,17.1363,17.0826,17.1274,188443.0
2015-12-02 10:25:00,19.14,19.15,19.1,19.12,114538.0,17.1274,17.1363,17.0916,17.1095,114538.0
2015-12-02 10:30:00,19.12,19.15,19.12,19.14,64671.0,17.1095,17.1363,17.1095,17.1274,64671.0
2015-12-02 10:35:00,19.15,19.19,19.15,19.19,40254.0,17.1363,17.1721,17.1363,17.1721,40254.0
2015-12-02 10:40:00,19.19,19.21,19.17,19.21,109551.0,17.1721,17.19,17.1542,17.19,109551.0
2015-12-02 10:45:00,19.2,19.2,19.17,19.2,111683.0,17.1811,17.1811,17.1542,17.1811,111683.0
2015-12-02 10:50:00,19.19,19.22,19.19,19.2,58772.0,17.1721,17.199,17.1721,17.1811,58772.0
2015-12-02 10:55:00,19.19,19.25,19.19,19.23,155992.0,17.1721,17.2258,17.1721,17.2079,155992.0
2015-12-02 11:00:00,19.23,19.23,19.19,19.22,92215.0,17.2079,17.2079,17.1721,17.199,92215.0
2015-12-02 11:05:00,19.22,19.23,19.19,19.23,50070.0,17.199,17.2079,17.1721,17.2079,50070.0
2015-12-02 11:10:00,19.22,19.23,19.21,19.22,27702.0,17.199,17.2079,17.19,17.199,27702.0
2015-12-02 11:15:00,19.21,19.22,19.2,19.21,38897.0,17.19,17.199,17.1811,17.19,38897.0
2015-12-02 11:20:00,19.22,19.22,19.2,19.21,39073.0,17.199,17.199,17.1811,17.19,39073.0
2015-12-02 11:25:00,19.2,19.22,19.2,19.21,60249.0,17.1811,17.199,17.1811,17.19,60249.0
2015-12-02 11:30:00,19.21,19.23,19.2,19.21,52334.0,17.19,17.2079,17.1811,17.19,52334.0
2015-12-02 11:35:00,19.22,19.26,19.21,19.26,97510.0,17.199,17.2348,17.19,17.2348,97510.0
2015-12-02 11:40:00,19.25,19.26,19.21,19.21,69047.0,17.2258,17.2348,17.19,17.19,69047.0
2015-12-02 11:45:00,19.21,19.22,19.19,19.21,91357.0,17.19,17.199,17.1721,17.19,91357.0
2015-12-02 11:50:00,19.2,19.23,19.2,19.23,61775.0,17.1811,17.2079,17.1811,17.2079,61775.0
2015-12-02 11:55:00,19.23,19.24,19.22,19.24,34008.0,17.2079,17.2169,17.199,17.2169,34008.0
2015-12-02 12:00:00,19.24,19.28,19.23,19.26,126829.0,17.2169,17.2527,17.2079,17.2348,126829.0
2015-12-02 12:05:00,19.27,19.29,19.26,19.29,52062.0,17.2437,17.2616,17.2348,17.2616,52062.0
2015-12-02 12:10:00,19.29,19.3,19.26,19.28,83018.0,17.2616,17.2706,17.2348,17.2527,83018.0
2015-12-02 12:15:00,19.27,19.28,19.27,19.28,32604.0,17.2437,17.2527,17.2437,17.2527,32604.0
2015-12-02 12:20:00,19.27,19.3,19.27,19.3,70233.0,17.2437,17.2706,17.2437,17.2706,70233.0
2015-12-02 12:25:00,19.29,19.3,19.27,19.28,72059.0,17.2616,17.2706,17.2437,17.2527,72059.0
2015-12-02 12:30:00,19.28,19.29,19.26,19.29,68630.0,17.2527,17.2616,17.2348,17.2616,68630.0
2015-12-02 12:35:00,19.29,19.3,19.27,19.3,24902.0,17.2616,17.2706,17.2437,17.2706,24902.0
2015-12-02 12:40:00,19.3,19.3,19.28,19.3,44073.0,17.2706,17.2706,17.2527,17.2706,44073.0
2015-12-02 12:45:00,19.3,19.3,19.28,19.3,36367.0,17.2706,17.2706,17.2527,17.2706,36367.0
2015-12-02 12:50:00,19.3,19.3,19.28,19.29,31236.0,17.2706,17.2706,17.2527,17.2616,31236.0
2015-12-02 12:55:00,19.29,19.29,19.27,19.28,19816.0,17.2616,17.2616,17.2437,17.2527,19816.0
2015-12-02 13:00:00,19.28,19.28,19.24,19.25,60786.0,17.2527,17.2527,17.2169,17.2258,60786.0
2015-12-02 13:05:00,19.25,19.25,19.22,19.25,57388.0,17.2258,17.2258,17.199,17.2258,57388.0
2015-12-02 13:10:00,19.25,19.25,19.22,19.23,34289.0,17.2258,17.2258,17.199,17.2079,34289.0
2015-12-02 13:15:00,19.23,19.23,19.17,19.17,49661.0,17.2079,17.2079,17.1542,17.1542,49661.0
2015-12-02 13:20:00,19.17,19.18,19.16,19.16,77941.0,17.1542,17.1632,17.1453,17.1453,77941.0
2015-12-02 13:25:00,19.16,19.19,19.15,19.18,46733.0,17.1453,17.1721,17.1363,17.1632,46733.0
2015-12-02 13:30:00,19.19,19.2,19.17,19.18,47550.0,17.1721,17.1811,17.1542,17.1632,47550.0
2015-12-02 13:35:00,19.17,19.2,19.17,19.2,51921.0,17.1542,17.1811,17.1542,17.1811,51921.0
2015-12-02 13:40:00,19.19,19.2,19.17,19.19,68824.0,17.1721,17.1811,17.1542,17.1721,68824.0
2015-12-02 13:45:00,19.18,19.19,19.15,19.16,52914.0,17.1632,17.1721,17.1363,17.1453,52914.0
2015-12-02 13:50:00,19.15,19.16,19.12,19.13,66337.0,17.1363,17.1453,17.1095,17.1184,66337.0
2015-12-02 13:55:00,19.13,19.14,19.12,19.12,28505.0,17.1184,17.1274,17.1095,17.1095,28505.0
2015-12-02 14:00:00,19.12,19.13,19.1,19.11,86085.0,17.1095,17.1184,17.0916,17.1005,86085.0
2015-12-02 14:05:00,19.11,19.12,19.09,19.12,93833.0,17.1005,17.1095,17.0826,17.1095,93833.0
2015-12-02 14:10:00,19.11,19.12,19.1,19.1,45330.0,17.1005,17.1095,17.0916,17.0916,45330.0
2015-12-02 14:15:00,19.1,19.12,19.09,19.11,416347.0,17.0916,17.1095,17.0826,17.1005,416347.0
2015-12-02 14:20:00,19.1,19.14,19.09,19.13,218551.0,17.0916,17.1274,17.0826,17.1184,218551.0
2015-12-02 14:25:00,19.14,19.16,19.12,19.14,141376.0,17.1274,17.1453,17.1095,17.1274,141376.0
2015-12-02 14:30:00,19.14,19.15,19.11,19.15,174986.0,17.1274,17.1363,17.1005,17.1363,174986.0
2015-12-02 14:35:00,19.15,19.16,19.12,19.12,118675.0,17.1363,17.1453,17.1095,17.1095,118675.0
2015-12-02 14:40:00,19.12,19.13,19.11,19.13,130901.0,17.1095,17.1184,17.1005,17.1184,130901.0
2015-12-02 14:45:00,19.12,19.12,19.1,19.11,188704.0,17.1095,17.1095,17.0916,17.1005,188704.0
2015-12-02 14:50:00,19.1,19.12,19.09,19.11,150332.0,17.0916,17.1095,17.0826,17.1005,150332.0
2015-12-02 14:55:00,19.11,19.13,19.08,19.1,101694.0,17.1005,17.1184,17.0737,17.0916,101694.0
2015-12-02 15:00:00,19.1,19.15,19.09,19.15,187980.0,17.0916,17.1363,17.0826,17.1363,187980.0
2015-12-02 15:05:00,19.14,19.16,19.13,19.14,102504.0,17.1274,17.1453,17.1184,17.1274,102504.0
2015-12-02 15:10:00,19.14,19.17,19.13,19.15,458471.0,17.1274,17.1542,17.1184,17.1363,458471.0
2015-12-02 15:15:00,19.15,19.17,19.14,19.16,95010.0,17.1363,17.1542,17.1274,17.1453,95010.0
2015-12-02 15:20:00,19.17,19.19,19.16,19.18,119251.0,17.1542,17.1721,17.1453,17.1632,119251.0
2015-12-02 15:25:00,19.18,19.2,19.17,19.19,94776.0,17.1632,17.1811,17.1542,17.1721,94776.0
2015-12-02 15:30:00,19.18,19.2,19.15,19.18,180388.0,17.1632,17.1811,17.1363,17.1632,180388.0
2015-12-02 15:35:00,19.18,19.18,19.13,19.16,187348.0,17.1632,17.1632,17.1184,17.1453,187348.0
2015-12-02 15:40:00,19.16,19.18,19.16,19.17,166761.0,17.1453,17.1632,17.1453,17.1542,166761.0
2015-12-02 15:45:00,19.17,19.18,19.14,19.14,200318.0,17.1542,17.1632,17.1274,17.1274,200318.0
2015-12-02 15:50:00,19.14,19.15,19.1,19.11,400455.0,17.1274,17.1363,17.0916,17.1005,400455.0
2015-12-02 15:55:00,19.11,19.15,19.09,19.14,691512.0,17.1005,17.1363,17.0826,17.1274,691512.0
2015-12-03 09:30:00,19.23,19.31,19.2,19.23,238524.0,17.2079,17.2795,17.1811,17.2079,238524.0
2015-12-03 09:35:00,19.24,19.24,19.1,19.1,227196.0,17.2169,17.2169,17.0916,17.0916,227196.0
2015-12-03 09:40:00,19.1,19.14,19.08,19.1,131432.0,17.0916,17.1274,17.0737,17.0916,131432.0
2015-12-03 09:45:00,19.1,19.1,19.03,19.03,107550.0,17.0916,17.0916,17.0289,17.0289,107550.0
2015-12-03 09:50:00,19.03,19.05,19.01,19.02,112320.0,17.0289,17.0468,17.0111,17.02,112320.0
2015-12-03 09:55:00,19.02,19.03,18.98,18.98,133598.0,17.02,17.0289,16.9842,16.9842,133598.0
2015-12-03 10:00:00,18.98,18.99,18.94,18.95,217922.0,16.9842,16.9932,16.9484,16.9574,217922.0
2015-12-03 10:05:00,18.95,18.96,18.88,18.93,359873.0,16.9574,16.9663,16.8947,16.9395,359873.0
2015-12-03 10:10:00,18.94,18.97,18.9,18.91,146522.0,16.9484,16.9753,16.9126,16.9216,146522.0
2015-12-03 10:15:00,18.91,18.94,18.89,18.9,166124.0,16.9216,16.9484,16.9037,16.9126,166124.0
2015-12-03 10:20:00,18.9,18.93,18.87,18.93,86939.0,16.9126,16.9395,16.8858,16.9395,86939.0
2015-12-03 10:25:00,18.93,19.0,18.92,18.99,270182.0,16.9395,17.0021,16.9305,16.9932,270182.0
2015-12-03 10:30:00,18.99,19.0,18.95,19.0,200339.0,16.9932,17.0021,16.9574,17.0021,200339.0
2015-12-03 10:35:00,18.99,19.0,18.96,18.96,182938.0,16.9932,17.0021,16.9663,16.9663,182938.0
2015-12-03 10:40:00,18.96,18.97,18.93,18.93,191302.0,16.9663,16.9753,16.9395,16.9395,191302.0
2015-12-03 10:45:00,18.93,18.96,18.92,18.95,251822.0,16.9395,16.9663,16.9305,16.9574,251822.0
2015-12-03 10:50:00,18.95,18.97,18.94,18.96,105557.0,16.9574,16.9753,16.9484,16.9663,105557.0
2015-12-03 10:55:00,18.95,18.95,18.9,18.91,94851.0,16.9574,16.9574,16.9126,16.9216,94851.0
2015-12-03 11:00:00,18.92,18.94,18.9,18.91,121392.0,16.9305,16.9484,16.9126,16.9216,121392.0
2015-12-03 11:05:00,18.91,18.91,18.87,18.9,67189.0,16.9216,16.9216,16.8858,16.9126,67189.0
2015-12-03 11:10:00,18.91,18.94,18.89,18.93,50509.0,16.9216,16.9484,16.9037,16.9395,50509.0
2015-12-03 11:15:00,18.93,18.96,18.92,18.96,89442.0,16.9395,16.9663,16.9305,16.9663,89442.0
2015-12-03 11:20:00,18.96,18.97,18.94,18.96,67845.0,16.9663,16.9753,16.9484,16.9663,67845.0
2015-12-03 11:25:00,18.96,19.0,18.95,19.0,316594.0,16.9663,17.0021,16.9574,17.0021,316594.0
2015-12-03 11:30:00,19.0,19.01,18.96,18.96,71054.0,17.0021,17.0111,16.9663,16.9663,71054.0
2015-12-03 11:35:00,18.96,19.0,18.96,18.99,76127.0,16.9663,17.0021,16.9663,16.9932,76127.0
2015-12-03 11:40:00,18.98,19.0,18.97,18.98,102432.0,16.9842,17.0021,16.9753,16.9842,102432.0
2015-12-03 11:45:00,18.98,18.99,18.96,18.96,294186.0,16.9842,16.9932,16.9663,16.9663,294186.0
2015-12-03 11:50:00,18.96,18.99,18.96,18.98,57168.0,16.9663,16.9932,16.9663,16.9842,57168.0
2015-12-03 11:55:00,18.99,18.99,18.97,18.98,26764.0,16.9932,16.9932,16.9753,16.9842,26764.0
2015-12-03 12:00:00,18.98,18.98,18.95,18.96,74734.0,16.9842,16.9842,16.9574,16.9663,74734.0
2015-12-03 12:05:00,18.96,18.96,18.93,18.93,33359.0,16.9663,16.9663,16.9395,16.9395,33359.0
2015-12-03 12:10:00,18.94,18.94,18.89,18.89,83153.0,16.9484,16.9484,16.9037,16.9037,83153.0
2015-12-03 12:15:00,18.9,18.9,18.85,18.86,59141.0,16.9126,16.9126,16.8679,16.8768,59141.0
2015-12-03 12:20:00,18.87,18.87,18.82,18.82,185593.0,16.8858,16.8858,16.841,16.841,185593.0
2015-12-03 12:25:00,18.82,18.84,18.77,18.79,116561.0,16.841,16.8589,16.7963,16.8142,116561.0
2015-12-03 12:30:00,18.79,18.8,18.75,18.79,106683.0,16.8142,16.8231,16.7784,16.8142,106683.0
2015-12-03 12:35:00,18.79,18.83,18.78,18.81,65682.0,16.8142,16.85,16.8052,16.8321,65682.0
2015-12-03 12:40:00,18.81,18.84,18.8,18.84,74746.0,16.8321,16.8589,16.8231,16.8589,74746.0
2015-12-03 12:45:00,18.84,18.85,18.82,18.83,89556.0,16.8589,16.8679,16.841,16.85,89556.0
2015-12-03 12:50:00,18.84,18.85,18.8,18.83,208220.0,16.8589,16.8679,16.8231,16.85,208220.0
2015-12-03 12:55:00,18.84,18.84,18.79,18.79,122997.0,16.8589,16.8589,16.8142,16.8142,122997.0
2015-12-03 13:00:00,18.79,18.8,18.72,18.74,149836.0,16.8142,16.8231,16.7515,16.7694,149836.0
2015-12-03 13:05:00,18.74,18.75,18.72,18.73,100872.0,16.7694,16.7784,16.7515,16.7605,100872.0
2015-12-03 13:10:00,18.73,18.76,18.73,18.75,93217.0,16.7605,16.7873,16.7605,16.7784,93217.0
2015-12-03 13:15:00,18.75,18.79,18.75,18.79,38109.0,16.7784,16.8142,16.7784,16.8142,38109.0
2015-12-03 13:20:00,18.79,18.83,18.77,18.81,93915.0,16.8142,16.85,16.7963,16.8321,93915.0
2015-12-03 13:25:00,18.81,18.82,18.8,18.8,72185.0,16.8321,16.841,16.8231,16.8231,72185.0
2015-12-03 13:30:00,18.8,18.86,18.8,18.86,255043.0,16.8231,16.8768,16.8231,16.8768,255043.0
2015-12-03 13:35:00,18.86,18.88,18.85,18.87,199626.0,16.8768,16.8947,16.8679,16.8858,199626.0
2015-12-03 13:40:00,18.88,18.88,18.86,18.88,165822.0,16.8947,16.8947,16.8768,16.8947,165822.0
2015-12-03 13:45:00,18.87,18.87,18.82,18.84,281302.0,16.8858,16.8858,16.841,16.8589,281302.0
2015-12-03 13:50:00,18.84,18.86,18.84,18.84,486272.0,16.8589,16.8768,16.8589,16.8589,486272.0
2015-12-03 13:55:00,18.84,18.85,18.82,18.83,307395.0,16.8589,16.8679,16.841,16.85,307395.0
2015-12-03 14:00:00,18.83,18.85,18.81,18.84,242919.0,16.85,16.8679,16.8321,16.8589,242919.0
2015-12-03 14:05:00,18.83,18.85,18.83,18.84,368581.0,16.85,16.8679,16.85,16.8589,368581.0
2015-12-03 14:10:00,18.85,18.85,18.82,18.84,134415.0,16.8679,16.8679,16.841,16.8589,134415.0
2015-12-03 14:15:00,18.84,18.85,18.83,18.84,34145.0,16.8589,16.8679,16.85,16.8589,34145.0
2015-12-03 14:20:00,18.84,18.84,18.78,18.79,282547.0,16.8589,16.8589,16.8052,16.8142,282547.0
2015-12-03 14:25:00,18.79,18.82,18.76,18.77,120064.0,16.8142,16.841,16.7873,16.7963,120064.0
2015-12-03 14:30:00,18.77,18.78,18.7,18.71,315295.0,16.7963,16.8052,16.7336,16.7426,315295.0
2015-12-03 14:35:00,18.71,18.74,18.71,18.72,71235.0,16.7426,16.7694,16.7426,16.7515,71235.0
2015-12-03 14:40:00,18.73,18.73,18.68,18.71,95188.0,16.7605,16.7605,16.7158,16.7426,95188.0
2015-12-03 14:45:00,18.72,18.72,18.69,18.71,99653.0,16.7515,16.7515,16.7247,16.7426,99653.0
2015-12-03 14:50:00,18.7,18.75,18.7,18.75,75514.0,16.7336,16.7784,16.7336,16.7784,75514.0
2015-12-03 14:55:00,18.74,18.76,18.73,18.76,50576.0,16.7694,16.7873,16.7605,16.7873,50576.0
2015-12-03 15:00:00,18.75,18.76,18.74,18.76,97025.0,16.7784,16.7873,16.7694,16.7873,97025.0
2015-12-03 15:05:00,18.76,18.78,18.74,18.76,107289.0,16.7873,16.8052,16.7694,16.7873,107289.0
2015-12-03 15:10:00,18.77,18.77,18.72,18.73,99595.0,16.7963,16.7963,16.7515,16.7605,99595.0
2015-12-03 15:15:00,18.73,18.75,18.71,18.73,125312.0,16.7605,16.7784,16.7426,16.7605,125312.0
2015-12-03 15:20:00,18.72,18.76,18.71,18.76,75421.0,16.7515,16.7873,16.7426,16.7873,75421.0
2015-12-03 15:25:00,18.76,18.76,18.73,18.75,564417.0,16.7873,16.7873,16.7605,16.7784,564417.0
2015-12-03 15:30:00,18.74,18.74,18.7,18.73,272371.0,16.7694,16.7694,16.7336,16.7605,272371.0
2015-12-03 15:35:00,18.73,18.78,18.72,18.78,156075.0,16.7605,16.8052,16.7515,16.8052,156075.0
2015-12-03 15:40:00,18.78,18.78,18.75,18.77,312430.0,16.8052,16.8052,16.7784,16.7963,312430.0
2015-12-03 15:45:00,18.77,18.77,18.75,18.75,173300.0,16.7963,16.7963,16.7784,16.7784,173300.0
2015-12-03 15:50:00,18.76,18.78,18.74,18.77,290829.0,16.7873,16.8052,16.7694,16.7963,290829.0
2015-12-03 15:55:00,18.77,18.77,18.73,18.76,960636.0,16.7963,16.7963,16.7605,16.7873,960636.0
2015-12-04 09:30:00,18.77,18.87,18.74,18.84,355126.0,16.7963,16.8858,16.7694,16.8589,355126.0
2015-12-04 09:35:00,18.84,18.88,18.83,18.85,313598.0,16.8589,16.8947,16.85,16.8679,313598.0
2015-12-04 09:40:00,18.85,18.9,18.84,18.89,390751.0,16.8679,16.9126,16.8589,16.9037,390751.0
2015-12-04 09:45:00,18.9,18.9,18.82,18.82,368745.0,16.9126,16.9126,16.841,16.841,368745.0
2015-12-04 09:50:00,18.82,18.85,18.79,18.82,369326.0,16.841,16.8679,16.8142,16.841,369326.0
2015-12-04 09:55:00,18.82,18.85,18.78,18.8,119945.0,16.841,16.8679,16.8052,16.8231,119945.0
2015-12-04 10:00:00,18.8,18.85,18.79,18.84,170995.0,16.8231,16.8679,16.8142,16.8589,170995.0
2015-12-04 10:05:00,18.83,18.85,18.81,18.82,193919.0,16.85,16.8679,16.8321,16.841,193919.0
2015-12-04 10:10:00,18.81,18.89,18.81,18.89,122131.0,16.8321,16.9037,16.8321,16.9037,122131.0
2015-12-04 10:15:00,18.89,18.91,18.88,18.89,136668.0,16.9037,16.9216,16.8947,16.9037,136668.0
2015-12-04 10:20:00,18.89,18.91,18.88,18.91,516230.0,16.9037,16.9216,16.8947,16.9216,516230.0
2015-12-04 10:25:00,18.91,18.93,18.9,18.91,94041.0,16.9216,16.9395,16.9126,16.9216,94041.0
2015-12-04 10:30:00,18.9,18.9,18.88,18.89,56728.0,16.9126,16.9126,16.8947,16.9037,56728.0
2015-12-04 10:35:00,18.9,18.96,18.9,18.96,114221.0,16.9126,16.9663,16.9126,16.9663,114221.0
2015-12-04 10:40:00,18.97,18.98,18.94,18.95,80004.0,16.9753,16.9842,16.9484,16.9574,80004.0
2015-12-04 10:45:00,18.95,18.96,18.92,18.93,106840.0,16.9574,16.9663,16.9305,16.9395,106840.0
2015-12-04 10:50:00,18.94,18.95,18.92,18.94,132907.0,16.9484,16.9574,16.9305,16.9484,132907.0
2015-12-04 10:55:00,18.94,18.97,18.93,18.96,191825.0,16.9484,16.9753,16.9395,16.9663,191825.0
2015-12-04 11:00:00,18.96,18.97,18.95,18.96,75068.0,16.9663,16.9753,16.9574,16.9663,75068.0
2015-12-04 11:05:00,18.96,18.98,18.93,18.95,96825.0,16.9663,16.9842,16.9395,16.9574,96825.0
2015-12-04 11:10:00,18.94,18.95,18.93,18.93,118902.0,16.9484,16.9574,16.9395,16.9395,118902.0
2015-12-04 11:15:00,18.93,18.95,18.92,18.93,81095.0,16.9395,16.9574,16.9305,16.9395,81095.0
2015-12-04 11:20:00,18.93,18.93,18.9,18.9,78198.0,16.9395,16.9395,16.9126,16.9126,78198.0
2015-12-04 11:25:00,18.9,18.91,18.86,18.86,125098.0,16.9126,16.9216,16.8768,16.8768,125098.0
2015-12-04 11:30:00,18.86,18.87,18.84,18.85,118265.0,16.8768,16.8858,16.8589,16.8679,118265.0
2015-12-04 11:35:00,18.86,18.9,18.85,18.9,67584.0,16.8768,16.9126,16.8679,16.9126,67584.0
2015-12-04 11:40:00,18.89,18.9,18.87,18.9,58659.0,16.9037,16.9126,16.8858,16.9126,58659.0
2015-12-04 11:45:00,18.9,18.91,18.87,18.88,78745.0,16.9126,16.9216,16.8858,16.8947,78745.0
2015-12-04 11:50:00,18.88,18.91,18.87,18.9,112717.0,16.8947,16.9216,16.8858,16.9126,112717.0
2015-12-04 11:55:00,18.89,18.91,18.89,18.89,88493.0,16.9037,16.9216,16.9037,16.9037,88493.0
2015-12-04 12:00:00,18.89,18.9,18.87,18.87,42433.0,16.9037,16.9126,16.8858,16.8858,42433.0
2015-12-04 12:05:00,18.87,18.9,18.87,18.89,103022.0,16.8858,16.9126,16.8858,16.9037,103022.0
2015-12-04 12:10:00,18.89,18.91,18.89,18.9,247519.0,16.9037,16.9216,16.9037,16.9126,247519.0
2015-12-04 12:15:00,18.89,18.9,18.87,18.88,34334.0,16.9037,16.9126,16.8858,16.8947,34334.0
2015-12-04 12:20:00,18.88,18.9,18.87,18.89,48874.0,16.8947,16.9126,16.8858,16.9037,48874.0
2015-12-04 12:25:00,18.89,18.9,18.88,18.89,44680.0,16.9037,16.9126,16.8947,16.9037,44680.0
2015-12-04 12:30:00,18.89,18.96,18.88,18.96,102929.0,16.9037,16.9663,16.8947,16.9663,102929.0
2015-12-04 12:35:00,18.96,18.97,18.94,18.96,66804.0,16.9663,16.9753,16.9484,16.9663,66804.0
2015-12-04 12:40:00,18.97,18.99,18.96,18.98,60744.0,16.9753,16.9932,16.9663,16.9842,60744.0
2015-12-04 12:45:00,18.98,19.01,18.96,19.0,117736.0,16.9842,17.0111,16.9663,17.0021,117736.0
2015-12-04 12:50:00,19.0,19.03,18.98,18.99,90305.0,17.0021,17.0289,16.9842,16.9932,90305.0
2015-12-04 12:55:00,18.99,19.04,18.98,19.03,79840.0,16.9932,17.0379,16.9842,17.0289,79840.0
2015-12-04 13:00:00,19.03,19.05,19.01,19.03,122809.0,17.0289,17.0468,17.0111,17.0289,122809.0
2015-12-04 13:05:00,19.03,19.07,19.02,19.06,145065.0,17.0289,17.0647,17.02,17.0558,145065.0
2015-12-04 13:10:00,19.05,19.08,19.03,19.06,148750.0,17.0468,17.0737,17.0289,17.0558,148750.0
2015-12-04 13:15:00,19.06,19.08,19.05,19.07,80505.0,17.0558,17.0737,17.0468,17.0647,80505.0
2015-12-04 13:20:00,19.07,19.09,19.06,19.07,124985.0,17.0647,17.0826,17.0558,17.0647,124985.0
2015-12-04 13:25:00,19.08,19.08,19.04,19.05,281975.0,17.0737,17.0737,17.0379,17.0468,281975.0
2015-12-04 13:30:00,19.05,19.05,19.03,19.04,67354.0,17.0468,17.0468,17.0289,17.0379,67354.0
2015-12-04 13:35:00,19.04,19.05,19.03,19.05,52205.0,17.0379,17.0468,17.0289,17.0468,52205.0
2015-12-04 13:40:00,19.04,19.05,19.02,19.05,67480.0,17.0379,17.0468,17.02,17.0468,67480.0
2015-12-04 13:45:00,19.05,19.05,19.01,19.03,65928.0,17.0468,17.0468,17.0111,17.0289,65928.0
2015-12-04 13:50:00,19.03,19.04,19.02,19.04,36009.0,17.0289,17.0379,17.02,17.0379,36009.0
2015-12-04 13:55:00,19.04,19.05,19.03,19.04,57130.0,17.0379,17.0468,17.0289,17.0379,57130.0
2015-12-04 14:00:00,19.04,19.05,19.04,19.05,80093.0,17.0379,17.0468,17.0379,17.0468,80093.0
2015-12-04 14:05:00,19.04,19.05,19.03,19.05,73394.0,17.0379,17.0468,17.0289,17.0468,73394.0
2015-12-04 14:10:00,19.04,19.05,19.04,19.04,33179.0,17.0379,17.0468,17.0379,17.0379,33179.0
2015-12-04 14:15:00,19.05,19.05,19.03,19.03,52831.0,17.0468,17.0468,17.0289,17.0289,52831.0
2015-12-04 14:20:00,19.04,19.05,19.03,19.04,48213.0,17.0379,17.0468,17.0289,17.0379,48213.0
2015-12-04 14:25:00,19.04,19.05,19.01,19.05,202568.0,17.0379,17.0468,17.0111,17.0468,202568.0
2015-12-04 14:30:00,19.04,19.05,19.02,19.04,114433.0,17.0379,17.0468,17.02,17.0379,114433.0
2015-12-04 14:35:00,19.05,19.06,19.04,19.04,122979.0,17.0468,17.0558,17.0379,17.0379,122979.0
2015-12-04 14:40:00,19.05,19.05,19.04,19.05,46613.0,17.0468,17.0468,17.0379,17.0468,46613.0
2015-12-04 14:45:00,19.05,19.06,19.04,19.06,114947.0,17.0468,17.0558,17.0379,17.0558,114947.0
2015-12-04 14:50:00,19.06,19.08,19.05,19.07,47998.0,17.0558,17.0737,17.0468,17.0647,47998.0
2015-12-04 14:55:00,19.07,19.09,19.06,19.09,65383.0,17.0647,17.0826,17.0558,17.0826,65383.0
2015-12-04 15:00:00,19.09,19.09,19.05,19.05,130294.0,17.0826,17.0826,17.0468,17.0468,130294.0
2015-12-04 15:05:00,19.05,19.07,19.04,19.05,156801.0,17.0468,17.0647,17.0379,17.0468,156801.0
2015-12-04 15:10:00,19.05,19.06,19.04,19.05,122760.0,17.0468,17.0558,17.0379,17.0468,122760.0
2015-12-04 15:15:00,19.05,19.06,19.04,19.05,60577.0,17.0468,17.0558,17.0379,17.0468,60577.0
2015-12-04 15:20:00,19.05,19.05,19.02,19.04,67253.0,17.0468,17.0468,17.02,17.0379,67253.0
2015-12-04 15:25:00,19.04,19.06,19.03,19.04,90527.0,17.0379,17.0558,17.0289,17.0379,90527.0
2015-12-04 15:30:00,19.03,19.04,19.01,19.02,89207.0,17.0289,17.0379,17.0111,17.02,89207.0
2015-12-04 15:35:00,19.01,19.03,19.0,19.02,187978.0,17.0111,17.0289,17.0021,17.02,187978.0
2015-12-04 15:40:00,19.02,19.05,19.01,19.02,127421.0,17.02,17.0468,17.0111,17.02,127421.0
2015-12-04 15:45:00,19.03,19.05,19.01,19.03,133639.0,17.0289,17.0468,17.0111,17.0289,133639.0
2015-12-04 15:50:00,19.03,19.06,19.03,19.04,381461.0,17.0289,17.0558,17.0289,17.0379,381461.0
2015-12-04 15:55:00,19.04,19.04,19.01,19.02,666807.0,17.0379,17.0379,17.0111,17.02,666807.0
2015-12-07 09:30:00,19.1,19.15,19.01,19.05,496577.0,17.0916,17.1363,17.0111,17.0468,496577.0
2015-12-07 09:35:00,19.05,19.06,18.98,19.05,259613.0,17.0468,17.0558,16.9842,17.0468,259613.0
2015-12-07 09:40:00,19.05,19.05,18.96,18.99,174478.0,17.0468,17.0468,16.9663,16.9932,174478.0
2015-12-07 09:45:00,18.99,19.01,18.95,19.0,91517.0,16.9932,17.0111,16.9574,17.0021,91517.0
2015-12-07 09:50:00,19.0,19.05,18.97,19.01,196259.0,17.0021,17.0468,16.9753,17.0111,196259.0
2015-12-07 09:55:00,19.01,19.09,19.0,19.06,673673.0,17.0111,17.0826,17.0021,17.0558,673673.0
2015-12-07 10:00:00,19.06,19.08,19.02,19.06,192671.0,17.0558,17.0737,17.02,17.0558,192671.0
2015-12-07 10:05:00,19.06,19.07,19.03,19.05,363001.0,17.0558,17.0647,17.0289,17.0468,363001.0
2015-12-07 10:10:00,19.05,19.05,18.96,18.98,312739.0,17.0468,17.0468,16.9663,16.9842,312739.0
2015-12-07 10:15:00,18.98,19.0,18.97,18.98,76282.0,16.9842,17.0021,16.9753,16.9842,76282.0
2015-12-07 10:20:00,18.97,18.98,18.94,18.95,152008.0,16.9753,16.9842,16.9484,16.9574,152008.0
2015-12-07 10:25:00,18.94,18.97,18.93,18.96,278137.0,16.9484,16.9753,16.9395,16.9663,278137.0
2015-12-07 10:30:00,18.96,18.98,18.94,18.97,224823.0,16.9663,16.9842,16.9484,16.9753,224823.0
2015-12-07 10:35:00,18.96,18.98,18.95,18.98,93888.0,16.9663,16.9842,16.9574,16.9842,93888.0
2015-12-07 10:40:00,18.98,19.0,18.96,18.96,131559.0,16.9842,17.0021,16.9663,16.9663,131559.0
2015-12-07 10:45:00,18.96,18.97,18.94,18.95,120198.0,16.9663,16.9753,16.9484,16.9574,120198.0
2015-12-07 10:50:00,18.95,18.96,18.92,18.94,82439.0,16.9574,16.9663,16.9305,16.9484,82439.0
2015-12-07 10:55:00,18.93,18.96,18.92,18.95,161152.0,16.9395,16.9663,16.9305,16.9574,161152.0
2015-12-07 11:00:00,18.95,18.96,18.93,18.95,225978.0,16.9574,16.9663,16.9395,16.9574,225978.0
2015-12-07 11:05:00,18.94,18.97,18.94,18.96,89848.0,16.9484,16.9753,16.9484,16.9663,89848.0
2015-12-07 11:10:00,18.96,19.0,18.96,19.0,196999.0,16.9663,17.0021,16.9663,17.0021,196999.0
2015-12-07 11:15:00,18.99,19.0,18.98,18.99,110564.0,16.9932,17.0021,16.9842,16.9932,110564.0
2015-12-07 11:20:00,19.0,19.0,18.97,18.99,175737.0,17.0021,17.0021,16.9753,16.9932,175737.0
2015-12-07 11:25:00,18.99,19.0,18.98,18.99,100676.0,16.9932,17.0021,16.9842,16.9932,100676.0
2015-12-07 11:30:00,18.99,19.0,18.98,18.98,94639.0,16.9932,17.0021,16.9842,16.9842,94639.0
2015-12-07 11:35:00,18.98,19.0,18.98,18.99,232303.0,16.9842,17.0021,16.9842,16.9932,232303.0
2015-12-07 11:40:00,19.0,19.01,18.99,19.0,194260.0,17.0021,17.0111,16.9932,17.0021,194260.0
2015-12-07 11:45:00,19.0,19.0,18.99,19.0,55916.0,17.0021,17.0021,16.9932,17.0021,55916.0
2015-12-07 11:50:00,19.0,19.02,18.99,19.0,346587.0,17.0021,17.02,16.9932,17.0021,346587.0
2015-12-07 11:55:00,19.0,19.05,19.0,19.03,221751.0,17.0021,17.0468,17.0021,17.0289,221751.0
2015-12-07 12:00:00,19.03,19.09,19.03,19.09,135872.0,17.0289,17.0826,17.0289,17.0826,135872.0
2015-12-07 12:05:00,19.08,19.09,19.06,19.07,113540.0,17.0737,17.0826,17.0558,17.0647,113540.0
2015-12-07 12:10:00,19.06,19.08,19.05,19.05,136778.0,17.0558,17.0737,17.0468,17.0468,136778.0
2015-12-07 12:15:00,19.06,19.06,19.04,19.04,109710.0,17.0558,17.0558,17.0379,17.0379,109710.0
2015-12-07 12:20:00,19.04,19.04,19.03,19.03,66489.0,17.0379,17.0379,17.0289,17.0289,66489.0
2015-12-07 12:25:00,19.04,19.04,19.02,19.03,115140.0,17.0379,17.0379,17.02,17.0289,115140.0
2015-12-07 12:30:00,19.03,19.04,19.02,19.02,83567.0,17.0289,17.0379,17.02,17.02,83567.0
2015-12-07 12:35:00,19.02,19.03,18.99,19.01,154476.0,17.02,17.0289,16.9932,17.0111,154476.0
2015-12-07 12:40:00,19.01,19.02,19.0,19.01,79211.0,17.0111,17.02,17.0021,17.0111,79211.0
2015-12-07 12:45:00,19.0,19.01,19.0,19.0,85996.0,17.0021,17.0111,17.0021,17.0021,85996.0
2015-12-07 12:50:00,19.0,19.01,18.97,18.97,94850.0,17.0021,17.0111,16.9753,16.9753,94850.0
2015-12-07 12:55:00,18.98,19.0,18.97,19.0,47616.0,16.9842,17.0021,16.9753,17.0021,47616.0
2015-12-07 13:00:00,19.0,19.0,18.96,18.97,73073.0,17.0021,17.0021,16.9663,16.9753,73073.0
2015-12-07 13:05:00,18.97,19.02,18.97,19.0,128608.0,16.9753,17.02,16.9753,17.0021,128608.0
2015-12-07 13:10:00,19.0,19.0,18.96,18.96,67349.0,17.0021,17.0021,16.9663,16.9663,67349.0
2015-12-07 13:15:00,18.96,18.99,18.96,18.99,54401.0,16.9663,16.9932,16.9663,16.9932,54401.0
2015-12-07 13:20:00,18.98,18.99,18.95,18.96,56883.0,16.9842,16.9932,16.9574,16.9663,56883.0
2015-12-07 13:25:00,18.96,18.99,18.95,18.98,62056.0,16.9663,16.9932,16.9574,16.9842,62056.0
2015-12-07 13:30:00,18.98,18.99,18.97,18.98,83291.0,16.9842,16.9932,16.9753,16.9842,83291.0
2015-12-07 13:35:00,18.98,18.99,18.97,18.98,76466.0,16.9842,16.9932,16.9753,16.9842,76466.0
2015-12-07 13:40:00,18.98,18.99,18.98,18.98,265287.0,16.9842,16.9932,16.9842,16.9842,265287.0
2015-12-07 13:45:00,18.98,18.99,18.98,18.99,22191.0,16.9842,16.9932,16.9842,16.9932,22191.0
2015-12-07 13:50:00,18.99,19.0,18.98,18.99,150095.0,16.9932,17.0021,16.9842,16.9932,150095.0
2015-12-07 13:55:00,18.99,19.03,18.98,19.03,180153.0,16.9932,17.0289,16.9842,17.0289,180153.0
2015-12-07 14:00:00,19.03,19.04,18.98,19.01,275220.0,17.0289,17.0379,16.9842,17.0111,275220.0
2015-12-07 14:05:00,19.01,19.01,18.97,18.98,125314.0,17.0111,17.0111,16.9753,16.9842,125314.0
2015-12-07 14:10:00,18.98,18.99,18.97,18.98,232919.0,16.9842,16.9932,16.9753,16.9842,232919.0
2015-12-07 14:15:00,18.98,18.99,18.97,18.99,149138.0,16.9842,16.9932,16.9753,16.9932,149138.0
2015-12-07 14:20:00,18.99,19.0,18.97,18.98,132789.0,16.9932,17.0021,16.9753,16.9842,132789.0
2015-12-07 14:25:00,18.98,19.01,18.97,19.01,157714.0,16.9842,17.0111,16.9753,17.0111,157714.0
2015-12-07 14:30:00,19.01,19.06,19.0,19.01,188577.0,17.0111,17.0558,17.0021,17.0111,188577.0
2015-12-07 14:35:00,19.02,19.03,19.01,19.03,28528.0,17.02,17.0289,17.0111,17.0289,28528.0
2015-12-07 14:40:00,19.03,19.03,18.98,19.0,326322.0,17.0289,17.0289,16.9842,17.0021,326322.0
2015-12-07 14:45:00,19.0,19.01,18.95,18.95,171965.0,17.0021,17.0111,16.9574,16.9574,171965.0
2015-12-07 14:50:00,18.95,18.96,18.94,18.95,71365.0,16.9574,16.9663,16.9484,16.9574,71365.0
2015-12-07 14:55:00,18.95,18.98,18.94,18.96,160548.0,16.9574,16.9842,16.9484,16.9663,160548.0
2015-12-07 15:00:00,18.96,18.97,18.95,18.96,110271.0,16.9663,16.9753,16.9574,16.9663,110271.0
2015-12-07 15:05:00,18.96,18.97,18.94,18.96,238334.0,16.9663,16.9753,16.9484,16.9663,238334.0
2015-12-07 15:10:00,18.96,18.96,18.94,18.96,107047.0,16.9663,16.9663,16.9484,16.9663,107047.0
2015-12-07 15:15:00,18.96,18.99,18.95,18.95,132994.0,16.9663,16.9932,16.9574,16.9574,132994.0
2015-12-07 15:20:00,18.95,18.96,18.92,18.92,248349.0,16.9574,16.9663,16.9305,16.9305,248349.0
2015-12-07 15:25:00,18.93,18.93,18.88,18.89,213135.0,16.9395,16.9395,16.8947,16.9037,213135.0
2015-12-07 15:30:00,18.9,18.92,18.89,18.91,81441.0,16.9126,16.9305,16.9037,16.9216,81441.0
2015-12-07 15:35:00,18.91,18.92,18.89,18.91,142775.0,16.9216,16.9305,16.9037,16.9216,142775.0
2015-12-07 15:40:00,18.91,18.91,18.89,18.89,105136.0,16.9216,16.9216,16.9037,16.9037,105136.0
2015-12-07 15:45:00,18.89,18.94,18.89,18.94,200702.0,16.9037,16.9484,16.9037,16.9484,200702.0
2015-12-07 15:50:00,18.94,18.94,18.92,18.94,182689.0,16.9484,16.9484,16.9305,16.9484,182689.0
2015-12-07 15:55:00,18.94,18.94,18.91,18.92,304282.0,16.9484,16.9484,16.9216,16.9305,304282.0
2015-12-08 09:30:00,18.63,18.78,18.61,18.73,316240.0,16.671,16.8052,16.6531,16.7605,316240.0
2015-12-08 09:35:00,18.73,18.81,18.71,18.81,89213.0,16.7605,16.8321,16.7426,16.8321,89213.0
2015-12-08 09:40:00,18.81,18.88,18.78,18.83,288059.0,16.8321,16.8947,16.8052,16.85,288059.0
2015-12-08 09:45:00,18.83,18.9,18.81,18.88,385661.0,16.85,16.9126,16.8321,16.8947,385661.0
2015-12-08 09:50:00,18.87,18.9,18.85,18.88,124739.0,16.8858,16.9126,16.8679,16.8947,124739.0
2015-12-08 09:55:00,18.88,18.89,18.8,18.81,167722.0,16.8947,16.9037,16.8231,16.8321,167722.0
2015-12-08 10:00:00,18.81,18.85,18.79,18.79,139530.0,16.8321,16.8679,16.8142,16.8142,139530.0
2015-12-08 10:05:00,18.78,18.8,18.75,18.76,99149.0,16.8052,16.8231,16.7784,16.7873,99149.0
2015-12-08 10:10:00,18.76,18.78,18.74,18.77,135519.0,16.7873,16.8052,16.7694,16.7963,135519.0
2015-12-08 10:15:00,18.77,18.78,18.71,18.72,94586.0,16.7963,16.8052,16.7426,16.7515,94586.0
2015-12-08 10:20:00,18.71,18.72,18.67,18.71,73991.0,16.7426,16.7515,16.7068,16.7426,73991.0
2015-12-08 10:25:00,18.71,18.71,18.66,18.67,120054.0,16.7426,16.7426,16.6979,16.7068,120054.0
2015-12-08 10:30:00,18.67,18.73,18.65,18.72,140975.0,16.7068,16.7605,16.6889,16.7515,140975.0
2015-12-08 10:35:00,18.72,18.78,18.71,18.78,83513.0,16.7515,16.8052,16.7426,16.8052,83513.0
2015-12-08 10:40:00,18.78,18.82,18.78,18.81,90435.0,16.8052,16.841,16.8052,16.8321,90435.0
2015-12-08 10:45:00,18.81,18.83,18.76,18.78,186133.0,16.8321,16.85,16.7873,16.8052,186133.0
2015-12-08 10:50:00,18.78,18.81,18.77,18.81,113547.0,16.8052,16.8321,16.7963,16.8321,113547.0
2015-12-08 10:55:00,18.81,18.82,18.79,18.8,107074.0,16.8321,16.841,16.8142,16.8231,107074.0
2015-12-08 11:00:00,18.8,18.84,18.79,18.84,187448.0,16.8231,16.8589,16.8142,16.8589,187448.0
2015-12-08 11:05:00,18.85,18.85,18.82,18.83,80851.0,16.8679,16.8679,16.841,16.85,80851.0
2015-12-08 11:10:00,18.83,18.84,18.8,18.83,73226.0,16.85,16.8589,16.8231,16.85,73226.0
2015-12-08 11:15:00,18.83,18.85,18.81,18.82,104037.0,16.85,16.8679,16.8321,16.841,104037.0
2015-12-08 11:20:00,18.83,18.84,18.79,18.8,159755.0,16.85,16.8589,16.8142,16.8231,159755.0
2015-12-08 11:25:00,18.8,18.81,18.77,18.77,54904.0,16.8231,16.8321,16.7963,16.7963,54904.0
2015-12-08 11:30:00,18.77,18.79,18.76,18.77,41231.0,16.7963,16.8142,16.7873,16.7963,41231.0
2015-12-08 11:35:00,18.77,18.8,18.76,18.76,58038.0,16.7963,16.8231,16.7873,16.7873,58038.0
2015-12-08 11:40:00,18.76,18.8,18.76,18.8,58021.0,16.7873,16.8231,16.7873,16.8231,58021.0
2015-12-08 11:45:00,18.8,18.8,18.77,18.78,55405.0,16.8231,16.8231,16.7963,16.8052,55405.0
2015-12-08 11:50:00,18.78,18.8,18.76,18.79,25272.0,16.8052,16.8231,16.7873,16.8142,25272.0
2015-12-08 11:55:00,18.8,18.8,18.78,18.79,32066.0,16.8231,16.8231,16.8052,16.8142,32066.0
2015-12-08 12:00:00,18.79,18.79,18.76,18.76,57107.0,16.8142,16.8142,16.7873,16.7873,57107.0
2015-12-08 12:05:00,18.75,18.79,18.75,18.79,51857.0,16.7784,16.8142,16.7784,16.8142,51857.0
2015-12-08 12:10:00,18.79,18.79,18.76,18.76,35047.0,16.8142,16.8142,16.7873,16.7873,35047.0
2015-12-08 12:15:00,18.76,18.79,18.75,18.78,106350.0,16.7873,16.8142,16.7784,16.8052,106350.0
2015-12-08 12:20:00,18.78,18.82,18.78,18.8,75632.0,16.8052,16.841,16.8052,16.8231,75632.0
2015-12-08 12:25:00,18.82,18.85,18.81,18.84,29009.0,16.841,16.8679,16.8321,16.8589,29009.0
2015-12-08 12:30:00,18.84,18.84,18.8,18.8,51873.0,16.8589,16.8589,16.8231,16.8231,51873.0
2015-12-08 12:35:00,18.8,18.81,18.78,18.8,76114.0,16.8231,16.8321,16.8052,16.8231,76114.0
2015-12-08 12:40:00,18.8,18.81,18.78,18.8,84163.0,16.8231,16.8321,16.8052,16.8231,84163.0
2015-12-08 12:45:00,18.8,18.81,18.76,18.78,128833.0,16.8231,16.8321,16.7873,16.8052,128833.0
2015-12-08 12:50:00,18.78,18.83,18.77,18.82,75786.0,16.8052,16.85,16.7963,16.841,75786.0
2015-12-08 12:55:00,18.83,18.86,18.83,18.85,64301.0,16.85,16.8768,16.85,16.8679,64301.0
2015-12-08 13:00:00,18.86,18.87,18.85,18.86,19519.0,16.8768,16.8858,16.8679,16.8768,19519.0
2015-12-08 13:05:00,18.87,18.87,18.83,18.85,53142.0,16.8858,16.8858,16.85,16.8679,53142.0
2015-12-08 13:10:00,18.84,18.87,18.84,18.85,83543.0,16.8589,16.8858,16.8589,16.8679,83543.0
2015-12-08 13:15:00,18.85,18.86,18.82,18.82,92911.0,16.8679,16.8768,16.841,16.841,92911.0
2015-12-08 13:20:00,18.82,18.85,18.82,18.84,143627.0,16.841,16.8679,16.841,16.8589,143627.0
2015-12-08 13:25:00,18.84,18.87,18.83,18.87,220031.0,16.8589,16.8858,16.85,16.8858,220031.0
2015-12-08 13:30:00,18.87,18.89,18.87,18.88,68115.0,16.8858,16.9037,16.8858,16.8947,68115.0
2015-12-08 13:35:00,18.87,18.89,18.87,18.88,48537.0,16.8858,16.9037,16.8858,16.8947,48537.0
2015-12-08 13:40:00,18.89,18.9,18.85,18.86,108817.0,16.9037,16.9126,16.8679,16.8768,108817.0
2015-12-08 13:45:00,18.86,18.87,18.85,18.85,18381.0,16.8768,16.8858,16.8679,16.8679,18381.0
2015-12-08 13:50:00,18.85,18.9,18.84,18.89,92215.0,16.8679,16.9126,16.8589,16.9037,92215.0
2015-12-08 13:55:00,18.89,18.9,18.87,18.89,172780.0,16.9037,16.9126,16.8858,16.9037,172780.0
2015-12-08 14:00:00,18.89,18.92,18.88,18.91,130669.0,16.9037,16.9305,16.8947,16.9216,130669.0
2015-12-08 14:05:00,18.91,18.94,18.9,18.94,142511.0,16.9216,16.9484,16.9126,16.9484,142511.0
2015-12-08 14:10:00,18.94,18.96,18.93,18.96,59364.0,16.9484,16.9663,16.9395,16.9663,59364.0
2015-12-08 14:15:00,18.96,18.98,18.95,18.98,65810.0,16.9663,16.9842,16.9574,16.9842,65810.0
2015-12-08 14:20:00,18.98,18.98,18.95,18.95,79713.0,16.9842,16.9842,16.9574,16.9574,79713.0
2015-12-08 14:25:00,18.95,18.96,18.94,18.95,65490.0,16.9574,16.9663,16.9484,16.9574,65490.0
2015-12-08 14:30:00,18.95,18.99,18.94,18.96,100757.0,16.9574,16.9932,16.9484,16.9663,100757.0
2015-12-08 14:35:00,18.96,18.99,18.95,18.99,57791.0,16.9663,16.9932,16.9574,16.9932,57791.0
2015-12-08 14:40:00,18.99,18.99,18.96,18.98,112552.0,16.9932,16.9932,16.9663,16.9842,112552.0
2015-12-08 14:45:00,18.98,19.0,18.97,19.0,75533.0,16.9842,17.0021,16.9753,17.0021,75533.0
2015-12-08 14:50:00,19.0,19.02,18.99,18.99,168949.0,17.0021,17.02,16.9932,16.9932,168949.0
2015-12-08 14:55:00,18.99,19.0,18.94,18.96,413099.0,16.9932,17.0021,16.9484,16.9663,413099.0
2015-12-08 15:00:00,18.97,18.97,18.91,18.94,133361.0,16.9753,16.9753,16.9216,16.9484,133361.0
2015-12-08 15:05:00,18.93,18.94,18.92,18.93,51620.0,16.9395,16.9484,16.9305,16.9395,51620.0
2015-12-08 15:10:00,18.93,18.93,18.9,18.9,99679.0,16.9395,16.9395,16.9126,16.9126,99679.0
2015-12-08 15:15:00,18.9,18.93,18.89,18.92,267489.0,16.9126,16.9395,16.9037,16.9305,267489.0
2015-12-08 15:20:00,18.92,18.94,18.9,18.94,156797.0,16.9305,16.9484,16.9126,16.9484,156797.0
2015-12-08 15:25:00,18.94,18.94,18.89,18.9,213852.0,16.9484,16.9484,16.9037,16.9126,213852.0
2015-12-08 15:30:00,18.91,18.95,18.89,18.94,161251.0,16.9216,16.9574,16.9037,16.9484,161251.0
2015-12-08 15:35:00,18.94,18.96,18.93,18.95,74187.0,16.9484,16.9663,16.9395,16.9574,74187.0
2015-12-08 15:40:00,18.96,18.96,18.92,18.95,423911.0,16.9663,16.9663,16.9305,16.9574,423911.0
2015-12-08 15:45:00,18.95,18.98,18.94,18.98,254475.0,16.9574,16.9842,16.9484,16.9842,254475.0
2015-12-08 15:50:00,18.97,18.99,18.96,18.99,265025.0,16.9753,16.9932,16.9663,16.9932,265025.0
2015-12-08 15:55:00,18.99,18.99,18.95,18.95,666430.0,16.9932,16.9932,16.9574,16.9574,666430.0
2015-12-09 09:30:00,18.72,18.95,18.71,18.86,232807.0,16.7515,16.9574,16.7426,16.8768,232807.0
2015-12-09 09:35:00,18.86,18.95,18.84,18.89,179767.0,16.8768,16.9574,16.8589,16.9037,179767.0
2015-12-09 09:40:00,18.9,18.99,18.89,18.96,239140.0,16.9126,16.9932,16.9037,16.9663,239140.0
2015-12-09 09:45:00,18.96,19.06,18.96,19.05,225506.0,16.9663,17.0558,16.9663,17.0468,225506.0
2015-12-09 09:50:00,19.05,19.06,18.99,18.99,118881.0,17.0468,17.0558,16.9932,16.9932,118881.0
2015-12-09 09:55:00,18.99,19.02,18.96,19.02,155679.0,16.9932,17.02,16.9663,17.02,155679.0
2015-12-09 10:00:00,19.02,19.03,18.98,19.0,245078.0,17.02,17.0289,16.9842,17.0021,245078.0
2015-12-09 10:05:00,19.0,19.05,18.99,19.04,132249.0,17.0021,17.0468,16.9932,17.0379,132249.0
2015-12-09 10:10:00,19.04,19.1,19.04,19.09,203722.0,17.0379,17.0916,17.0379,17.0826,203722.0
2015-12-09 10:15:00,19.09,19.1,19.07,19.1,131505.0,17.0826,17.0916,17.0647,17.0916,131505.0
2015-12-09 10:20:00,19.1,19.13,19.09,19.12,358676.0,17.0916,17.1184,17.0826,17.1095,358676.0
2015-12-09 10:25:00,19.11,19.15,19.11,19.14,195480.0,17.1005,17.1363,17.1005,17.1274,195480.0
2015-12-09 10:30:00,19.15,19.22,19.14,19.19,314872.0,17.1363,17.199,17.1274,17.1721,314872.0
2015-12-09 10:35:00,19.2,19.23,19.19,19.2,457519.0,17.1811,17.2079,17.1721,17.1811,457519.0
2015-12-09 10:40:00,19.2,19.25,19.19,19.25,168851.0,17.1811,17.2258,17.1721,17.2258,168851.0
2015-12-09 10:45:00,19.25,19.29,19.18,19.19,252301.0,17.2258,17.2616,17.1632,17.1721,252301.0
2015-12-09 10:50:00,19.19,19.2,19.16,19.16,70914.0,17.1721,17.1811,17.1453,17.1453,70914.0
2015-12-09 10:55:00,19.16,19.21,19.16,19.21,93937.0,17.1453,17.19,17.1453,17.19,93937.0
2015-12-09 11:00:00,19.21,19.23,19.19,19.21,156159.0,17.19,17.2079,17.1721,17.19,156159.0
2015-12-09 11:05:00,19.21,19.21,19.14,19.15,208641.0,17.19,17.19,17.1274,17.1363,208641.0
2015-12-09 11:10:00,19.16,19.16,19.11,19.14,93818.0,17.1453,17.1453,17.1005,17.1274,93818.0
2015-12-09 11:15:00,19.13,19.14,19.09,19.12,142984.0,17.1184,17.1274,17.0826,17.1095,142984.0
2015-12-09 11:20:00,19.12,19.14,19.11,19.12,47179.0,17.1095,17.1274,17.1005,17.1095,47179.0
2015-12-09 11:25:00,19.12,19.12,19.09,19.12,69617.0,17.1095,17.1095,17.0826,17.1095,69617.0
2015-12-09 11:30:00,19.12,19.14,19.11,19.11,43908.0,17.1095,17.1274,17.1005,17.1005,43908.0
2015-12-09 11:35:00,19.11,19.14,19.1,19.11,74524.0,17.1005,17.1274,17.0916,17.1005,74524.0
2015-12-09 11:40:00,19.11,19.13,19.04,19.05,216896.0,17.1005,17.1184,17.0379,17.0468,216896.0
2015-12-09 11:45:00,19.05,19.07,18.99,19.02,298238.0,17.0468,17.0647,16.9932,17.02,298238.0
2015-12-09 11:50:00,19.02,19.03,18.99,18.99,68421.0,17.02,17.0289,16.9932,16.9932,68421.0
2015-12-09 11:55:00,18.99,19.0,18.94,18.95,102807.0,16.9932,17.0021,16.9484,16.9574,102807.0
2015-12-09 12:00:00,18.95,18.98,18.93,18.93,92186.0,16.9574,16.9842,16.9395,16.9395,92186.0
2015-12-09 12:05:00,18.94,18.95,18.91,18.94,69375.0,16.9484,16.9574,16.9216,16.9484,69375.0
2015-12-09 12:10:00,18.94,19.01,18.94,18.97,111020.0,16.9484,17.0111,16.9484,16.9753,111020.0
2015-12-09 12:15:00,18.97,18.99,18.95,18.95,111412.0,16.9753,16.9932,16.9574,16.9574,111412.0
2015-12-09 12:20:00,18.94,18.94,18.9,18.91,56409.0,16.9484,16.9484,16.9126,16.9216,56409.0
2015-12-09 12:25:00,18.92,18.93,18.86,18.86,72012.0,16.9305,16.9395,16.8768,16.8768,72012.0
2015-12-09 12:30:00,18.86,18.88,18.82,18.86,87282.0,16.8768,16.8947,16.841,16.8768,87282.0
2015-12-09 12:35:00,18.86,18.86,18.81,18.82,77674.0,16.8768,16.8768,16.8321,16.841,77674.0
2015-12-09 12:40:00,18.82,18.83,18.79,18.82,94123.0,16.841,16.85,16.8142,16.841,94123.0
2015-12-09 12:45:00,18.82,18.88,18.81,18.86,72354.0,16.841,16.8947,16.8321,16.8768,72354.0
2015-12-09 12:50:00,18.86,18.91,18.86,18.91,208225.0,16.8768,16.9216,16.8768,16.9216,208225.0
2015-12-09 12:55:00,18.9,18.91,18.88,18.9,131943.0,16.9126,16.9216,16.8947,16.9126,131943.0
2015-12-09 13:00:00,18.89,18.94,18.88,18.93,137572.0,16.9037,16.9484,16.8947,16.9395,137572.0
2015-12-09 13:05:00,18.92,18.92,18.87,18.92,188235.0,16.9305,16.9305,16.8858,16.9305,188235.0
2015-12-09 13:10:00,18.91,18.94,18.89,18.92,91970.0,16.9216,16.9484,16.9037,16.9305,91970.0
2015-12-09 13:15:00,18.93,18.95,18.9,18.9,131748.0,16.9395,16.9574,16.9126,16.9126,131748.0
2015-12-09 13:20:00,18.91,18.94,18.89,18.93,123185.0,16.9216,16.9484,16.9037,16.9395,123185.0
2015-12-09 13:25:00,18.92,18.94,18.89,18.92,111581.0,16.9305,16.9484,16.9037,16.9305,111581.0
2015-12-09 13:30:00,18.92,18.92,18.88,18.92,87238.0,16.9305,16.9305,16.8947,16.9305,87238.0
2015-12-09 13:35:00,18.93,18.94,18.9,18.94,117693.0,16.9395,16.9484,16.9126,16.9484,117693.0
2015-12-09 13:40:00,18.95,18.95,18.91,18.93,75712.0,16.9574,16.9574,16.9216,16.9395,75712.0
2015-12-09 13:45:00,18.92,18.95,18.91,18.93,61951.0,16.9305,16.9574,16.9216,16.9395,61951.0
2015-12-09 13:50:00,18.94,18.98,18.93,18.98,254510.0,16.9484,16.9842,16.9395,16.9842,254510.0
2015-12-09 13:55:00,18.98,19.0,18.97,18.98,123474.0,16.9842,17.0021,16.9753,16.9842,123474.0
2015-12-09 14:00:00,18.98,19.0,18.96,18.97,114530.0,16.9842,17.0021,16.9663,16.9753,114530.0
2015-12-09 14:05:00,18.97,18.99,18.94,18.98,109527.0,16.9753,16.9932,16.9484,16.9842,109527.0
2015-12-09 14:10:00,18.98,19.04,18.97,19.04,193338.0,16.9842,17.0379,16.9753,17.0379,193338.0
2015-12-09 14:15:00,19.04,19.04,19.0,19.0,107246.0,17.0379,17.0379,17.0021,17.0021,107246.0
2015-12-09 14:20:00,19.0,19.03,18.99,19.01,370669.0,17.0021,17.0289,16.9932,17.0111,370669.0
2015-12-09 14:25:00,19.01,19.03,18.99,19.01,197859.0,17.0111,17.0289,16.9932,17.0111,197859.0
2015-12-09 14:30:00,19.01,19.05,19.0,19.03,141594.0,17.0111,17.0468,17.0021,17.0289,141594.0
2015-12-09 14:35:00,19.02,19.02,19.0,19.02,105828.0,17.02,17.02,17.0021,17.02,105828.0
2015-12-09 14:40:00,19.02,19.02,18.99,18.99,67641.0,17.02,17.02,16.9932,16.9932,67641.0
2015-12-09 14:45:00,19.0,19.0,18.98,18.98,134477.0,17.0021,17.0021,16.9842,16.9842,134477.0
2015-12-09 14:50:00,18.98,19.04,18.98,19.04,91521.0,16.9842,17.0379,16.9842,17.0379,91521.0
2015-12-09 14:55:00,19.04,19.05,19.01,19.01,105687.0,17.0379,17.0468,17.0111,17.0111,105687.0
2015-12-09 15:00:00,19.01,19.05,19.0,19.04,84581.0,17.0111,17.0468,17.0021,17.0379,84581.0
2015-12-09 15:05:00,19.03,19.04,18.99,19.02,121291.0,17.0289,17.0379,16.9932,17.02,121291.0
2015-12-09 15:10:00,19.02,19.03,19.0,19.01,78362.0,17.02,17.0289,17.0021,17.0111,78362.0
2015-12-09 15:15:00,19.01,19.02,18.99,19.01,92393.0,17.0111,17.02,16.9932,17.0111,92393.0
2015-12-09 15:20:00,19.02,19.05,19.01,19.04,147472.0,17.02,17.0468,17.0111,17.0379,147472.0
2015-12-09 15:25:00,19.04,19.06,19.01,19.03,106255.0,17.0379,17.0558,17.0111,17.0289,106255.0
2015-12-09 15:30:00,19.03,19.08,19.03,19.06,124123.0,17.0289,17.0737,17.0289,17.0558,124123.0
2015-12-09 15:35:00,19.06,19.09,19.04,19.04,120827.0,17.0558,17.0826,17.0379,17.0379,120827.0
2015-12-09 15:40:00,19.05,19.07,19.03,19.04,191847.0,17.0468,17.0647,17.0289,17.0379,191847.0
2015-12-09 15:45:00,19.04,19.05,18.99,18.99,192121.0,17.0379,17.0468,16.9932,16.9932,192121.0
2015-12-09 15:50:00,18.99,19.04,18.99,19.04,797263.0,16.9932,17.0379,16.9932,17.0379,797263.0
2015-12-09 15:55:00,19.03,19.04,19.0,19.03,651973.0,17.0289,17.0379,17.0021,17.0289,651973.0
2015-12-10 09:30:00,18.88,18.98,18.79,18.8,643538.0,16.8947,16.9842,16.8142,16.8231,643538.0
2015-12-10 09:35:00,18.79,18.89,18.79,18.87,284189.0,16.8142,16.9037,16.8142,16.8858,284189.0
2015-12-10 09:40:00,18.87,18.93,18.86,18.9,271136.0,16.8858,16.9395,16.8768,16.9126,271136.0
2015-12-10 09:45:00,18.9,18.98,18.89,18.94,189685.0,16.9126,16.9842,16.9037,16.9484,189685.0
2015-12-10 09:50:00,18.94,18.95,18.86,18.88,185697.0,16.9484,16.9574,16.8768,16.8947,185697.0
2015-12-10 09:55:00,18.88,18.9,18.83,18.86,108205.0,16.8947,16.9126,16.85,16.8768,108205.0
2015-12-10 10:00:00,18.85,18.87,18.8,18.8,202532.0,16.8679,16.8858,16.8231,16.8231,202532.0
2015-12-10 10:05:00,18.8,18.84,18.76,18.82,169363.0,16.8231,16.8589,16.7873,16.841,169363.0
2015-12-10 10:10:00,18.82,18.83,18.78,18.8,92866.0,16.841,16.85,16.8052,16.8231,92866.0
2015-12-10 10:15:00,18.8,18.87,18.79,18.81,204489.0,16.8231,16.8858,16.8142,16.8321,204489.0
2015-12-10 10:20:00,18.82,18.84,18.79,18.82,288715.0,16.841,16.8589,16.8142,16.841,288715.0
2015-12-10 10:25:00,18.83,18.86,18.82,18.82,102229.0,16.85,16.8768,16.841,16.841,102229.0
2015-12-10 10:30:00,18.82,18.83,18.78,18.79,120920.0,16.841,16.85,16.8052,16.8142,120920.0
2015-12-10 10:35:00,18.79,18.85,18.78,18.84,127650.0,16.8142,16.8679,16.8052,16.8589,127650.0
2015-12-10 10:40:00,18.84,18.88,18.82,18.86,206550.0,16.8589,16.8947,16.841,16.8768,206550.0
2015-12-10 10:45:00,18.87,18.91,18.85,18.9,342556.0,16.8858,16.9216,16.8679,16.9126,342556.0
2015-12-10 10:50:00,18.91,18.93,18.88,18.9,154764.0,16.9216,16.9395,16.8947,16.9126,154764.0
2015-12-10 10:55:00,18.9,18.9,18.88,18.89,91511.0,16.9126,16.9126,16.8947,16.9037,91511.0
2015-12-10 11:00:00,18.89,18.91,18.87,18.89,138117.0,16.9037,16.9216,16.8858,16.9037,138117.0
2015-12-10 11:05:00,18.89,18.89,18.85,18.86,90455.0,16.9037,16.9037,16.8679,16.8768,90455.0
2015-12-10 11:10:00,18.86,18.88,18.84,18.87,106017.0,16.8768,16.8947,16.8589,16.8858,106017.0
2015-12-10 11:15:00,18.87,18.91,18.86,18.88,215774.0,16.8858,16.9216,16.8768,16.8947,215774.0
2015-12-10 11:20:00,18.89,18.91,18.88,18.88,139075.0,16.9037,16.9216,16.8947,16.8947,139075.0
2015-12-10 11:25:00,18.88,18.89,18.83,18.83,145107.0,16.8947,16.9037,16.85,16.85,145107.0
2015-12-10 11:30:00,18.84,18.84,18.8,18.8,80106.0,16.8589,16.8589,16.8231,16.8231,80106.0
2015-12-10 11:35:00,18.8,18.85,18.79,18.83,145345.0,16.8231,16.8679,16.8142,16.85,145345.0
2015-12-10 11:40:00,18.83,18.85,18.8,18.81,102118.0,16.85,16.8679,16.8231,16.8321,102118.0
2015-12-10 11:45:00,18.8,18.83,18.8,18.82,130018.0,16.8231,16.85,16.8231,16.841,130018.0
2015-12-10 11:50:00,18.82,18.84,18.8,18.82,118823.0,16.841,16.8589,16.8231,16.841,118823.0
2015-12-10 11:55:00,18.82,18.82,18.78,18.8,138642.0,16.841,16.841,16.8052,16.8231,138642.0
2015-12-10 12:00:00,18.8,18.82,18.79,18.81,161993.0,16.8231,16.841,16.8142,16.8321,161993.0
2015-12-10 12:05:00,18.81,18.82,18.77,18.78,233752.0,16.8321,16.841,16.7963,16.8052,233752.0
2015-12-10 12:10:00,18.78,18.78,18.72,18.72,182868.0,16.8052,16.8052,16.7515,16.7515,182868.0
2015-12-10 12:15:00,18.72,18.75,18.72,18.73,66940.0,16.7515,16.7784,16.7515,16.7605,66940.0
2015-12-10 12:20:00,18.73,18.78,18.73,18.78,67950.0,16.7605,16.8052,16.7605,16.8052,67950.0
2015-12-10 12:25:00,18.78,18.79,18.75,18.76,171189.0,16.8052,16.8142,16.7784,16.7873,171189.0
2015-12-10 12:30:00,18.76,18.79,18.74,18.78,100774.0,16.7873,16.8142,16.7694,16.8052,100774.0
2015-12-10 12:35:00,18.78,18.81,18.76,18.78,204931.0,16.8052,16.8321,16.7873,16.8052,204931.0
2015-12-10 12:40:00,18.79,18.82,18.77,18.81,79517.0,16.8142,16.841,16.7963,16.8321,79517.0
2015-12-10 12:45:00,18.81,18.82,18.8,18.82,95457.0,16.8321,16.841,16.8231,16.841,95457.0
2015-12-10 12:50:00,18.82,18.84,18.81,18.82,55701.0,16.841,16.8589,16.8321,16.841,55701.0
2015-12-10 12:55:00,18.82,18.87,18.82,18.86,117705.0,16.841,16.8858,16.841,16.8768,117705.0
2015-12-10 13:00:00,18.86,18.86,18.83,18.84,84863.0,16.8768,16.8768,16.85,16.8589,84863.0
2015-12-10 13:05:00,18.83,18.84,18.81,18.82,102811.0,16.85,16.8589,16.8321,16.841,102811.0
2015-12-10 13:10:00,18.83,18.84,18.81,18.83,93941.0,16.85,16.8589,16.8321,16.85,93941.0
2015-12-10 13:15:00,18.84,18.86,18.82,18.86,38864.0,16.8589,16.8768,16.841,16.8768,38864.0
2015-12-10 13:20:00,18.85,18.88,18.84,18.86,111021.0,16.8679,16.8947,16.8589,16.8768,111021.0
2015-12-10 13:25:00,18.86,18.87,18.83,18.83,63026.0,16.8768,16.8858,16.85,16.85,63026.0
2015-12-10 13:30:00,18.84,18.86,18.83,18.85,83246.0,16.8589,16.8768,16.85,16.8679,83246.0
2015-12-10 13:35:00,18.84,18.86,18.84,18.84,84001.0,16.8589,16.8768,16.8589,16.8589,84001.0
2015-12-10 13:40:00,18.85,18.85,18.81,18.81,147387.0,16.8679,16.8679,16.8321,16.8321,147387.0
2015-12-10 13:45:00,18.82,18.82,18.79,18.8,136244.0,16.841,16.841,16.8142,16.8231,136244.0
2015-12-10 13:50:00,18.8,18.82,18.8,18.8,75449.0,16.8231,16.841,16.8231,16.8231,75449.0
2015-12-10 13:55:00,18.8,18.81,18.79,18.8,35890.0,16.8231,16.8321,16.8142,16.8231,35890.0
2015-12-10 14:00:00,18.8,18.82,18.79,18.81,97960.0,16.8231,16.841,16.8142,16.8321,97960.0
2015-12-10 14:05:00,18.82,18.83,18.79,18.82,209874.0,16.841,16.85,16.8142,16.841,209874.0
2015-12-10 14:10:00,18.81,18.83,18.81,18.82,77917.0,16.8321,16.85,16.8321,16.841,77917.0
2015-12-10 14:15:00,18.82,18.84,18.81,18.84,147800.0,16.841,16.8589,16.8321,16.8589,147800.0
2015-12-10 14:20:00,18.84,18.85,18.82,18.85,102909.0,16.8589,16.8679,16.841,16.8679,102909.0
2015-12-10 14:25:00,18.85,18.87,18.82,18.86,390840.0,16.8679,16.8858,16.841,16.8768,390840.0
2015-12-10 14:30:00,18.86,18.87,18.86,18.87,71764.0,16.8768,16.8858,16.8768,16.8858,71764.0
2015-12-10 14:35:00,18.87,18.87,18.82,18.83,174794.0,16.8858,16.8858,16.841,16.85,174794.0
2015-12-10 14:40:00,18.84,18.85,18.82,18.84,218937.0,16.8589,16.8679,16.841,16.8589,218937.0
2015-12-10 14:45:00,18.84,18.85,18.81,18.81,77856.0,16.8589,16.8679,16.8321,16.8321,77856.0
2015-12-10 14:50:00,18.81,18.82,18.79,18.82,137711.0,16.8321,16.841,16.8142,16.841,137711.0
2015-12-10 14:55:00,18.82,18.82,18.79,18.8,183660.0,16.841,16.841,16.8142,16.8231,183660.0
2015-12-10 15:00:00,18.79,18.81,18.78,18.79,113357.0,16.8142,16.8321,16.8052,16.8142,113357.0
2015-12-10 15:05:00,18.79,18.82,18.77,18.79,210507.0,16.8142,16.841,16.7963,16.8142,210507.0
2015-12-10 15:10:00,18.78,18.81,18.78,18.8,141266.0,16.8052,16.8321,16.8052,16.8231,141266.0
2015-12-10 15:15:00,18.8,18.81,18.76,18.76,151489.0,16.8231,16.8321,16.7873,16.7873,151489.0
2015-12-10 15:20:00,18.77,18.78,18.74,18.77,243251.0,16.7963,16.8052,16.7694,16.7963,243251.0
2015-12-10 15:25:00,18.77,18.8,18.75,18.8,85029.0,16.7963,16.8231,16.7784,16.8231,85029.0
2015-12-10 15:30:00,18.8,18.8,18.75,18.76,163673.0,16.8231,16.8231,16.7784,16.7873,163673.0
2015-12-10 15:35:00,18.75,18.77,18.75,18.76,155768.0,16.7784,16.7963,16.7784,16.7873,155768.0
2015-12-10 15:40:00,18.76,18.78,18.75,18.76,239361.0,16.7873,16.8052,16.7784,16.7873,239361.0
2015-12-10 15:45:00,18.76,18.78,18.74,18.75,258596.0,16.7873,16.8052,16.7694,16.7784,258596.0
2015-12-10 15:50:00,18.74,18.75,18.71,18.73,356080.0,16.7694,16.7784,16.7426,16.7605,356080.0
2015-12-10 15:55:00,18.73,18.75,18.72,18.75,561063.0,16.7605,16.7784,16.7515,16.7784,561063.0
2015-12-11 09:30:00,18.6,18.62,18.34,18.61,341868.0,16.6442,16.6621,16.4115,16.6531,341868.0
2015-12-11 09:35:00,18.61,18.61,18.51,18.55,137773.0,16.6531,16.6531,16.5636,16.5994,137773.0
2015-12-11 09:40:00,18.54,18.57,18.53,18.55,130337.0,16.5905,16.6173,16.5815,16.5994,130337.0
2015-12-11 09:45:00,18.54,18.56,18.51,18.51,170639.0,16.5905,16.6084,16.5636,16.5636,170639.0
2015-12-11 09:50:00,18.51,18.55,18.49,18.54,149335.0,16.5636,16.5994,16.5457,16.5905,149335.0
2015-12-11 09:55:00,18.54,18.56,18.51,18.52,94867.0,16.5905,16.6084,16.5636,16.5726,94867.0
2015-12-11 10:00:00,18.53,18.57,18.52,18.55,296295.0,16.5815,16.6173,16.5726,16.5994,296295.0
2015-12-11 10:05:00,18.55,18.57,18.55,18.55,185669.0,16.5994,16.6173,16.5994,16.5994,185669.0
2015-12-11 10:10:00,18.55,18.57,18.54,18.57,150839.0,16.5994,16.6173,16.5905,16.6173,150839.0
2015-12-11 10:15:00,18.57,18.59,18.55,18.56,129195.0,16.6173,16.6352,16.5994,16.6084,129195.0
2015-12-11 10:20:00,18.56,18.56,18.5,18.52,118056.0,16.6084,16.6084,16.5547,16.5726,118056.0
2015-12-11 10:25:00,18.53,18.57,18.52,18.56,102960.0,16.5815,16.6173,16.5726,16.6084,102960.0
2015-12-11 10:30:00,18.56,18.6,18.55,18.55,253732.0,16.6084,16.6442,16.5994,16.5994,253732.0
2015-12-11 10:35:00,18.55,18.56,18.52,18.55,86681.0,16.5994,16.6084,16.5726,16.5994,86681.0
2015-12-11 10:40:00,18.55,18.57,18.54,18.55,85737.0,16.5994,16.6173,16.5905,16.5994,85737.0
2015-12-11 10:45:00,18.54,18.56,18.52,18.54,80552.0,16.5905,16.6084,16.5726,16.5905,80552.0
2015-12-11 10:50:00,18.54,18.54,18.51,18.53,63666.0,16.5905,16.5905,16.5636,16.5815,63666.0
2015-12-11 10:55:00,18.53,18.53,18.5,18.51,123690.0,16.5815,16.5815,16.5547,16.5636,123690.0
2015-12-11 11:00:00,18.52,18.55,18.51,18.54,139143.0,16.5726,16.5994,16.5636,16.5905,139143.0
2015-12-11 11:05:00,18.54,18.58,18.53,18.56,220644.0,16.5905,16.6263,16.5815,16.6084,220644.0
2015-12-11 11:10:00,18.57,18.61,18.56,18.59,121601.0,16.6173,16.6531,16.6084,16.6352,121601.0
2015-12-11 11:15:00,18.59,18.6,18.54,18.55,226878.0,16.6352,16.6442,16.5905,16.5994,226878.0
2015-12-11 11:20:00,18.55,18.55,18.51,18.52,94231.0,16.5994,16.5994,16.5636,16.5726,94231.0
2015-12-11 11:25:00,18.52,18.53,18.49,18.5,113997.0,16.5726,16.5815,16.5457,16.5547,113997.0
2015-12-11 11:30:00,18.51,18.52,18.49,18.51,70553.0,16.5636,16.5726,16.5457,16.5636,70553.0
2015-12-11 11:35:00,18.52,18.54,18.48,18.52,82802.0,16.5726,16.5905,16.5368,16.5726,82802.0
2015-12-11 11:40:00,18.52,18.56,18.51,18.56,66436.0,16.5726,16.6084,16.5636,16.6084,66436.0
2015-12-11 11:45:00,18.56,18.56,18.54,18.55,114053.0,16.6084,16.6084,16.5905,16.5994,114053.0
2015-12-11 11:50:00,18.55,18.56,18.54,18.55,173000.0,16.5994,16.6084,16.5905,16.5994,173000.0
2015-12-11 11:55:00,18.55,18.56,18.51,18.53,127269.0,16.5994,16.6084,16.5636,16.5815,127269.0
2015-12-11 12:00:00,18.53,18.54,18.52,18.54,100665.0,16.5815,16.5905,16.5726,16.5905,100665.0
2015-12-11 12:05:00,18.54,18.54,18.49,18.49,73711.0,16.5905,16.5905,16.5457,16.5457,73711.0
2015-12-11 12:10:00,18.5,18.51,18.46,18.47,66833.0,16.5547,16.5636,16.5189,16.5278,66833.0
2015-12-11 12:15:00,18.47,18.48,18.43,18.45,61322.0,16.5278,16.5368,16.492,16.5099,61322.0
2015-12-11 12:20:00,18.44,18.47,18.43,18.44,102824.0,16.501,16.5278,16.492,16.501,102824.0
2015-12-11 12:25:00,18.44,18.46,18.43,18.46,1293183.0,16.501,16.5189,16.492,16.5189,1293183.0
2015-12-11 12:30:00,18.46,18.49,18.44,18.49,78412.0,16.5189,16.5457,16.501,16.5457,78412.0
2015-12-11 12:35:00,18.48,18.49,18.46,18.47,112298.0,16.5368,16.5457,16.5189,16.5278,112298.0
2015-12-11 12:40:00,18.46,18.47,18.42,18.43,121066.0,16.5189,16.5278,16.4831,16.492,121066.0
2015-12-11 12:45:00,18.43,18.46,18.41,18.44,137366.0,16.492,16.5189,16.4741,16.501,137366.0
2015-12-11 12:50:00,18.43,18.43,18.37,18.41,121079.0,16.492,16.492,16.4383,16.4741,121079.0
2015-12-11 12:55:00,18.41,18.43,18.39,18.43,72907.0,16.4741,16.492,16.4562,16.492,72907.0
2015-12-11 13:00:00,18.43,18.46,18.42,18.45,89967.0,16.492,16.5189,16.4831,16.5099,89967.0
2015-12-11 13:05:00,18.45,18.46,18.43,18.45,87629.0,16.5099,16.5189,16.492,16.5099,87629.0
2015-12-11 13:10:00,18.44,18.47,18.43,18.46,65322.0,16.501,16.5278,16.492,16.5189,65322.0
2015-12-11 13:15:00,18.46,18.48,18.43,18.47,75867.0,16.5189,16.5368,16.492,16.5278,75867.0
2015-12-11 13:20:00,18.47,18.48,18.42,18.42,42443.0,16.5278,16.5368,16.4831,16.4831,42443.0
2015-12-11 13:25:00,18.42,18.43,18.41,18.41,108807.0,16.4831,16.492,16.4741,16.4741,108807.0
2015-12-11 13:30:00,18.41,18.44,18.4,18.42,60034.0,16.4741,16.501,16.4652,16.4831,60034.0
2015-12-11 13:35:00,18.42,18.45,18.42,18.43,217424.0,16.4831,16.5099,16.4831,16.492,217424.0
2015-12-11 13:40:00,18.43,18.46,18.42,18.45,76220.0,16.492,16.5189,16.4831,16.5099,76220.0
2015-12-11 13:45:00,18.44,18.48,18.43,18.48,134296.0,16.501,16.5368,16.492,16.5368,134296.0
2015-12-11 13:50:00,18.47,18.49,18.44,18.44,103219.0,16.5278,16.5457,16.501,16.501,103219.0
2015-12-11 13:55:00,18.45,18.45,18.41,18.43,101598.0,16.5099,16.5099,16.4741,16.492,101598.0
2015-12-11 14:00:00,18.43,18.43,18.4,18.4,50255.0,16.492,16.492,16.4652,16.4652,50255.0
2015-12-11 14:05:00,18.41,18.44,18.4,18.44,59290.0,16.4741,16.501,16.4652,16.501,59290.0
2015-12-11 14:10:00,18.43,18.45,18.42,18.44,75325.0,16.492,16.5099,16.4831,16.501,75325.0
2015-12-11 14:15:00,18.45,18.48,18.43,18.45,159492.0,16.5099,16.5368,16.492,16.5099,159492.0
2015-12-11 14:20:00,18.44,18.45,18.4,18.4,78156.0,16.501,16.5099,16.4652,16.4652,78156.0
2015-12-11 14:25:00,18.41,18.42,18.39,18.41,144342.0,16.4741,16.4831,16.4562,16.4741,144342.0
2015-12-11 14:30:00,18.41,18.41,18.39,18.41,80748.0,16.4741,16.4741,16.4562,16.4741,80748.0
2015-12-11 14:35:00,18.41,18.42,18.4,18.41,57875.0,16.4741,16.4831,16.4652,16.4741,57875.0
2015-12-11 14:40:00,18.41,18.41,18.38,18.39,224442.0,16.4741,16.4741,16.4473,16.4562,224442.0
2015-12-11 14:45:00,18.38,18.39,18.35,18.35,181007.0,16.4473,16.4562,16.4205,16.4205,181007.0
2015-12-11 14:50:00,18.36,18.39,18.34,18.38,147377.0,16.4294,16.4562,16.4115,16.4473,147377.0
2015-12-11 14:55:00,18.38,18.38,18.33,18.35,93422.0,16.4473,16.4473,16.4026,16.4205,93422.0
2015-12-11 15:00:00,18.35,18.37,18.34,18.36,169033.0,16.4205,16.4383,16.4115,16.4294,169033.0
2015-12-11 15:05:00,18.36,18.37,18.32,18.32,103782.0,16.4294,16.4383,16.3936,16.3936,103782.0
2015-12-11 15:10:00,18.32,18.36,18.3,18.35,188927.0,16.3936,16.4294,16.3757,16.4205,188927.0
2015-12-11 15:15:00,18.35,18.35,18.31,18.32,136715.0,16.4205,16.4205,16.3847,16.3936,136715.0
2015-12-11 15:20:00,18.32,18.32,18.27,18.28,304186.0,16.3936,16.3936,16.3489,16.3578,304186.0
2015-12-11 15:25:00,18.27,18.32,18.26,18.31,237030.0,16.3489,16.3936,16.3399,16.3847,237030.0
2015-12-11 15:30:00,18.31,18.35,18.3,18.32,272440.0,16.3847,16.4205,16.3757,16.3936,272440.0
2015-12-11 15:35:00,18.32,18.37,18.31,18.34,282823.0,16.3936,16.4383,16.3847,16.4115,282823.0
2015-12-11 15:40:00,18.34,18.35,18.3,18.32,282749.0,16.4115,16.4205,16.3757,16.3936,282749.0
2015-12-11 15:45:00,18.32,18.36,18.31,18.36,241809.0,16.3936,16.4294,16.3847,16.4294,241809.0
2015-12-11 15:50:00,18.36,18.36,18.31,18.32,521195.0,16.4294,16.4294,16.3847,16.3936,521195.0
2015-12-11 15:55:00,18.32,18.33,18.31,18.32,657540.0,16.3936,16.4026,16.3847,16.3936,657540.0
2015-12-14 09:30:00,18.4,18.43,18.08,18.13,431541.0,16.4652,16.492,16.1788,16.2236,431541.0
2015-12-14 09:35:00,18.13,18.18,18.03,18.04,425393.0,16.2236,16.2683,16.1341,16.143,425393.0
2015-12-14 09:40:00,18.04,18.07,18.0,18.02,325542.0,16.143,16.1699,16.1073,16.1252,325542.0
2015-12-14 09:45:00,18.02,18.08,18.0,18.01,210047.0,16.1252,16.1788,16.1073,16.1162,210047.0
2015-12-14 09:50:00,18.0,18.01,17.95,17.96,610485.0,16.1073,16.1162,16.0625,16.0715,610485.0
2015-12-14 09:55:00,17.96,17.97,17.88,17.91,387901.0,16.0715,16.0804,15.9999,16.0267,387901.0
2015-12-14 10:00:00,17.91,17.97,17.91,17.95,279475.0,16.0267,16.0804,16.0267,16.0625,279475.0
2015-12-14 10:05:00,17.95,18.04,17.94,18.01,220814.0,16.0625,16.143,16.0536,16.1162,220814.0
2015-12-14 10:10:00,18.01,18.01,17.91,17.96,280685.0,16.1162,16.1162,16.0267,16.0715,280685.0
2015-12-14 10:15:00,17.95,18.08,17.92,17.92,457317.0,16.0625,16.1788,16.0357,16.0357,457317.0
2015-12-14 10:20:00,17.92,17.93,17.88,17.89,171295.0,16.0357,16.0446,15.9999,16.0088,171295.0
2015-12-14 10:25:00,17.89,17.91,17.86,17.87,193931.0,16.0088,16.0267,15.982,15.9909,193931.0
2015-12-14 10:30:00,17.88,17.93,17.86,17.92,168256.0,15.9999,16.0446,15.982,16.0357,168256.0
2015-12-14 10:35:00,17.92,17.94,17.89,17.94,117683.0,16.0357,16.0536,16.0088,16.0536,117683.0
2015-12-14 10:40:00,17.93,17.99,17.91,17.98,344245.0,16.0446,16.0983,16.0267,16.0894,344245.0
2015-12-14 10:45:00,17.99,18.0,17.94,17.94,233831.0,16.0983,16.1073,16.0536,16.0536,233831.0
2015-12-14 10:50:00,17.94,17.95,17.89,17.91,121355.0,16.0536,16.0625,16.0088,16.0267,121355.0
2015-12-14 10:55:00,17.91,17.95,17.9,17.93,121989.0,16.0267,16.0625,16.0178,16.0446,121989.0
2015-12-14 11:00:00,17.93,18.0,17.93,17.99,243311.0,16.0446,16.1073,16.0446,16.0983,243311.0
2015-12-14 11:05:00,17.99,18.0,17.93,17.94,100195.0,16.0983,16.1073,16.0446,16.0536,100195.0
2015-12-14 11:10:00,17.93,17.96,17.9,17.94,294838.0,16.0446,16.0715,16.0178,16.0536,294838.0
2015-12-14 11:15:00,17.93,17.94,17.86,17.91,129198.0,16.0446,16.0536,15.982,16.0267,129198.0
2015-12-14 11:20:00,17.92,17.96,17.9,17.94,229301.0,16.0357,16.0715,16.0178,16.0536,229301.0
2015-12-14 11:25:00,17.94,17.97,17.92,17.96,128050.0,16.0536,16.0804,16.0357,16.0715,128050.0
2015-12-14 11:30:00,17.95,17.95,17.89,17.91,72246.0,16.0625,16.0625,16.0088,16.0267,72246.0
2015-12-14 11:35:00,17.91,17.93,17.86,17.88,92101.0,16.0267,16.0446,15.982,15.9999,92101.0
2015-12-14 11:40:00,17.88,17.89,17.83,17.87,184035.0,15.9999,16.0088,15.9551,15.9909,184035.0
2015-12-14 11:45:00,17.87,17.87,17.83,17.84,86076.0,15.9909,15.9909,15.9551,15.9641,86076.0
2015-12-14 11:50:00,17.84,17.9,17.82,17.89,155996.0,15.9641,16.0178,15.9462,16.0088,155996.0
2015-12-14 11:55:00,17.89,17.93,17.89,17.92,217514.0,16.0088,16.0446,16.0088,16.0357,217514.0
2015-12-14 12:00:00,17.92,17.94,17.89,17.9,98094.0,16.0357,16.0536,16.0088,16.0178,98094.0
2015-12-14 12:05:00,17.91,17.96,17.88,17.96,99497.0,16.0267,16.0715,15.9999,16.0715,99497.0
2015-12-14 12:10:00,17.96,17.99,17.94,17.97,114579.0,16.0715,16.0983,16.0536,16.0804,114579.0
2015-12-14 12:15:00,17.97,18.02,17.96,18.0,145138.0,16.0804,16.1252,16.0715,16.1073,145138.0
2015-12-14 12:20:00,18.01,18.01,17.95,18.01,97742.0,16.1162,16.1162,16.0625,16.1162,97742.0
2015-12-14 12:25:00,18.01,18.02,17.98,18.02,138416.0,16.1162,16.1252,16.0894,16.1252,138416.0
2015-12-14 12:30:00,18.02,18.02,17.96,17.98,123471.0,16.1252,16.1252,16.0715,16.0894,123471.0
2015-12-14 12:35:00,17.99,18.02,17.96,17.96,91749.0,16.0983,16.1252,16.0715,16.0715,91749.0
2015-12-14 12:40:00,17.97,17.97,17.9,17.91,160019.0,16.0804,16.0804,16.0178,16.0267,160019.0
2015-12-14 12:45:00,17.91,17.96,17.9,17.9,99895.0,16.0267,16.0715,16.0178,16.0178,99895.0
2015-12-14 12:50:00,17.9,18.0,17.9,18.0,116024.0,16.0178,16.1073,16.0178,16.1073,116024.0
2015-12-14 12:55:00,18.0,18.04,17.99,18.04,136759.0,16.1073,16.143,16.0983,16.143,136759.0
2015-12-14 13:00:00,18.04,18.07,18.01,18.04,112197.0,16.143,16.1699,16.1162,16.143,112197.0
2015-12-14 13:05:00,18.04,18.04,18.0,18.01,106241.0,16.143,16.143,16.1073,16.1162,106241.0
2015-12-14 13:10:00,18.01,18.02,17.97,17.97,115433.0,16.1162,16.1252,16.0804,16.0804,115433.0
2015-12-14 13:15:00,17.97,17.98,17.96,17.96,35457.0,16.0804,16.0894,16.0715,16.0715,35457.0
2015-12-14 13:20:00,17.96,18.02,17.95,17.97,144555.0,16.0715,16.1252,16.0625,16.0804,144555.0
2015-12-14 13:25:00,17.98,17.99,17.94,17.99,190457.0,16.0894,16.0983,16.0536,16.0983,190457.0
2015-12-14 13:30:00,17.99,18.02,17.97,18.0,85849.0,16.0983,16.1252,16.0804,16.1073,85849.0
2015-12-14 13:35:00,18.01,18.03,17.99,18.0,138909.0,16.1162,16.1341,16.0983,16.1073,138909.0
2015-12-14 13:40:00,18.0,18.03,17.99,18.03,150428.0,16.1073,16.1341,16.0983,16.1341,150428.0
2015-12-14 13:45:00,18.02,18.04,18.0,18.03,76547.0,16.1252,16.143,16.1073,16.1341,76547.0
2015-12-14 13:50:00,18.03,18.03,17.99,18.01,80114.0,16.1341,16.1341,16.0983,16.1162,80114.0
2015-12-14 13:55:00,18.01,18.06,18.0,18.04,129829.0,16.1162,16.1609,16.1073,16.143,129829.0
2015-12-14 14:00:00,18.04,18.05,17.99,18.01,101966.0,16.143,16.152,16.0983,16.1162,101966.0
2015-12-14 14:05:00,18.01,18.05,18.01,18.03,118836.0,16.1162,16.152,16.1162,16.1341,118836.0
2015-12-14 14:10:00,18.03,18.08,18.02,18.05,97603.0,16.1341,16.1788,16.1252,16.152,97603.0
2015-12-14 14:15:00,18.05,18.06,18.01,18.04,101441.0,16.152,16.1609,16.1162,16.143,101441.0
2015-12-14 14:20:00,18.04,18.04,17.99,18.01,81836.0,16.143,16.143,16.0983,16.1162,81836.0
2015-12-14 14:25:00,18.01,18.01,17.97,17.98,100813.0,16.1162,16.1162,16.0804,16.0894,100813.0
2015-12-14 14:30:00,17.98,17.98,17.95,17.96,64981.0,16.0894,16.0894,16.0625,16.0715,64981.0
2015-12-14 14:35:00,17.96,17.97,17.95,17.96,76432.0,16.0715,16.0804,16.0625,16.0715,76432.0
2015-12-14 14:40:00,17.96,17.99,17.95,17.98,120365.0,16.0715,16.0983,16.0625,16.0894,120365.0
2015-12-14 14:45:00,17.98,18.02,17.97,18.02,166127.0,16.0894,16.1252,16.0804,16.1252,166127.0
2015-12-14 14:50:00,18.02,18.06,18.0,18.06,141741.0,16.1252,16.1609,16.1073,16.1609,141741.0
2015-12-14 14:55:00,18.06,18.07,18.03,18.05,171182.0,16.1609,16.1699,16.1341,16.152,171182.0
2015-12-14 15:00:00,18.05,18.05,18.0,18.02,95244.0,16.152,16.152,16.1073,16.1252,95244.0
2015-12-14 15:05:00,18.02,18.05,17.97,17.99,257884.0,16.1252,16.152,16.0804,16.0983,257884.0
2015-12-14 15:10:00,17.98,18.01,17.96,17.98,191575.0,16.0894,16.1162,16.0715,16.0894,191575.0
2015-12-14 15:15:00,17.98,18.03,17.98,18.01,572572.0,16.0894,16.1341,16.0894,16.1162,572572.0
2015-12-14 15:20:00,18.01,18.02,17.98,17.99,114308.0,16.1162,16.1252,16.0894,16.0983,114308.0
2015-12-14 15:25:00,17.99,18.01,17.97,17.98,333335.0,16.0983,16.1162,16.0804,16.0894,333335.0
2015-12-14 15:30:00,17.97,17.99,17.96,17.98,304529.0,16.0804,16.0983,16.0715,16.0894,304529.0
2015-12-14 15:35:00,17.98,17.99,17.96,17.97,350328.0,16.0894,16.0983,16.0715,16.0804,350328.0
2015-12-14 15:40:00,17.97,17.97,17.94,17.96,225353.0,16.0804,16.0804,16.0536,16.0715,225353.0
2015-12-14 15:45:00,17.96,18.01,17.95,18.0,425484.0,16.0715,16.1162,16.0625,16.1073,425484.0
2015-12-14 15:50:00,18.0,18.06,17.99,18.06,372146.0,16.1073,16.1609,16.0983,16.1609,372146.0
2015-12-14 15:55:00,18.06,18.06,18.03,18.05,702294.0,16.1609,16.1609,16.1341,16.152,702294.0
2015-12-15 09:30:00,18.2,18.38,18.19,18.2,567916.0,16.2862,16.4473,16.2773,16.2862,567916.0
2015-12-15 09:35:00,18.21,18.23,18.16,18.19,541970.0,16.2952,16.3131,16.2504,16.2773,541970.0
2015-12-15 09:40:00,18.2,18.36,18.19,18.35,475504.0,16.2862,16.4294,16.2773,16.4205,475504.0
2015-12-15 09:45:00,18.35,18.36,18.27,18.3,345455.0,16.4205,16.4294,16.3489,16.3757,345455.0
2015-12-15 09:50:00,18.3,18.37,18.28,18.3,310688.0,16.3757,16.4383,16.3578,16.3757,310688.0
2015-12-15 09:55:00,18.3,18.32,18.25,18.26,218804.0,16.3757,16.3936,16.331,16.3399,218804.0
2015-12-15 10:00:00,18.26,18.33,18.26,18.3,214985.0,16.3399,16.4026,16.3399,16.3757,214985.0
2015-12-15 10:05:00,18.31,18.41,18.3,18.4,308024.0,16.3847,16.4741,16.3757,16.4652,308024.0
2015-12-15 10:10:00,18.39,18.44,18.36,18.44,238197.0,16.4562,16.501,16.4294,16.501,238197.0
2015-12-15 10:15:00,18.44,18.44,18.4,18.41,305527.0,16.501,16.501,16.4652,16.4741,305527.0
2015-12-15 10:20:00,18.4,18.42,18.37,18.42,289761.0,16.4652,16.4831,16.4383,16.4831,289761.0
2015-12-15 10:25:00,18.41,18.44,18.39,18.41,245195.0,16.4741,16.501,16.4562,16.4741,245195.0
2015-12-15 10:30:00,18.41,18.44,18.39,18.41,224523.0,16.4741,16.501,16.4562,16.4741,224523.0
2015-12-15 10:35:00,18.41,18.41,18.39,18.4,166005.0,16.4741,16.4741,16.4562,16.4652,166005.0
2015-12-15 10:40:00,18.41,18.41,18.39,18.41,183854.0,16.4741,16.4741,16.4562,16.4741,183854.0
2015-12-15 10:45:00,18.4,18.46,18.4,18.46,224894.0,16.4652,16.5189,16.4652,16.5189,224894.0
2015-12-15 10:50:00,18.46,18.47,18.41,18.43,180961.0,16.5189,16.5278,16.4741,16.492,180961.0
2015-12-15 10:55:00,18.43,18.45,18.39,18.41,103545.0,16.492,16.5099,16.4562,16.4741,103545.0
2015-12-15 11:00:00,18.41,18.43,18.4,18.43,185319.0,16.4741,16.492,16.4652,16.492,185319.0
2015-12-15 11:05:00,18.43,18.47,18.42,18.46,240071.0,16.492,16.5278,16.4831,16.5189,240071.0
2015-12-15 11:10:00,18.46,18.5,18.46,18.49,183847.0,16.5189,16.5547,16.5189,16.5457,183847.0
2015-12-15 11:15:00,18.48,18.54,18.46,18.51,484932.0,16.5368,16.5905,16.5189,16.5636,484932.0
2015-12-15 11:20:00,18.51,18.52,18.46,18.48,203179.0,16.5636,16.5726,16.5189,16.5368,203179.0
2015-12-15 11:25:00,18.49,18.5,18.47,18.47,245516.0,16.5457,16.5547,16.5278,16.5278,245516.0
2015-12-15 11:30:00,18.47,18.49,18.47,18.48,49961.0,16.5278,16.5457,16.5278,16.5368,49961.0
2015-12-15 11:35:00,18.48,18.49,18.44,18.45,112230.0,16.5368,16.5457,16.501,16.5099,112230.0
2015-12-15 11:40:00,18.46,18.47,18.39,18.4,148875.0,16.5189,16.5278,16.4562,16.4652,148875.0
2015-12-15 11:45:00,18.41,18.45,18.4,18.44,61487.0,16.4741,16.5099,16.4652,16.501,61487.0
2015-12-15 11:50:00,18.44,18.45,18.42,18.44,98214.0,16.501,16.5099,16.4831,16.501,98214.0
2015-12-15 11:55:00,18.44,18.46,18.43,18.45,64458.0,16.501,16.5189,16.492,16.5099,64458.0
2015-12-15 12:00:00,18.45,18.46,18.42,18.44,76734.0,16.5099,16.5189,16.4831,16.501,76734.0
2015-12-15 12:05:00,18.44,18.5,18.44,18.48,116486.0,16.501,16.5547,16.501,16.5368,116486.0
2015-12-15 12:10:00,18.47,18.48,18.44,18.46,136157.0,16.5278,16.5368,16.501,16.5189,136157.0
2015-12-15 12:15:00,18.46,18.47,18.44,18.44,77196.0,16.5189,16.5278,16.501,16.501,77196.0
2015-12-15 12:20:00,18.44,18.5,18.44,18.46,100473.0,16.501,16.5547,16.501,16.5189,100473.0
2015-12-15 12:25:00,18.46,18.5,18.46,18.49,89971.0,16.5189,16.5547,16.5189,16.5457,89971.0
2015-12-15 12:30:00,18.48,18.51,18.47,18.48,551399.0,16.5368,16.5636,16.5278,16.5368,551399.0
2015-12-15 12:35:00,18.47,18.52,18.47,18.51,96261.0,16.5278,16.5726,16.5278,16.5636,96261.0
2015-12-15 12:40:00,18.51,18.51,18.48,18.5,81526.0,16.5636,16.5636,16.5368,16.5547,81526.0
2015-12-15 12:45:00,18.51,18.53,18.5,18.51,54836.0,16.5636,16.5815,16.5547,16.5636,54836.0
2015-12-15 12:50:00,18.5,18.53,18.49,18.53,76384.0,16.5547,16.5815,16.5457,16.5815,76384.0
2015-12-15 12:55:00,18.53,18.55,18.52,18.55,62347.0,16.5815,16.5994,16.5726,16.5994,62347.0
2015-12-15 13:00:00,18.55,18.56,18.51,18.53,105763.0,16.5994,16.6084,16.5636,16.5815,105763.0
2015-12-15 13:05:00,18.53,18.55,18.51,18.54,92046.0,16.5815,16.5994,16.5636,16.5905,92046.0
2015-12-15 13:10:00,18.55,18.55,18.52,18.53,100328.0,16.5994,16.5994,16.5726,16.5815,100328.0
2015-12-15 13:15:00,18.53,18.55,18.52,18.52,79806.0,16.5815,16.5994,16.5726,16.5726,79806.0
2015-12-15 13:20:00,18.52,18.55,18.5,18.53,54728.0,16.5726,16.5994,16.5547,16.5815,54728.0
2015-12-15 13:25:00,18.53,18.54,18.5,18.51,42682.0,16.5815,16.5905,16.5547,16.5636,42682.0
2015-12-15 13:30:00,18.5,18.54,18.5,18.53,118238.0,16.5547,16.5905,16.5547,16.5815,118238.0
2015-12-15 13:35:00,18.53,18.55,18.52,18.55,57420.0,16.5815,16.5994,16.5726,16.5994,57420.0
2015-12-15 13:40:00,18.55,18.55,18.53,18.53,27171.0,16.5994,16.5994,16.5815,16.5815,27171.0
2015-12-15 13:45:00,18.53,18.55,18.53,18.53,75238.0,16.5815,16.5994,16.5815,16.5815,75238.0
2015-12-15 13:50:00,18.54,18.55,18.53,18.55,34905.0,16.5905,16.5994,16.5815,16.5994,34905.0
2015-12-15 13:55:00,18.55,18.56,18.53,18.54,200285.0,16.5994,16.6084,16.5815,16.5905,200285.0
2015-12-15 14:00:00,18.54,18.56,18.49,18.54,113577.0,16.5905,16.6084,16.5457,16.5905,113577.0
2015-12-15 14:05:00,18.54,18.55,18.52,18.53,50543.0,16.5905,16.5994,16.5726,16.5815,50543.0
2015-12-15 14:10:00,18.54,18.54,18.53,18.54,50945.0,16.5905,16.5905,16.5815,16.5905,50945.0
2015-12-15 14:15:00,18.54,18.55,18.53,18.55,63889.0,16.5905,16.5994,16.5815,16.5994,63889.0
2015-12-15 14:20:00,18.55,18.55,18.54,18.55,59202.0,16.5994,16.5994,16.5905,16.5994,59202.0
2015-12-15 14:25:00,18.55,18.57,18.51,18.52,214873.0,16.5994,16.6173,16.5636,16.5726,214873.0
2015-12-15 14:30:00,18.52,18.54,18.51,18.54,39515.0,16.5726,16.5905,16.5636,16.5905,39515.0
2015-12-15 14:35:00,18.54,18.54,18.52,18.54,56596.0,16.5905,16.5905,16.5726,16.5905,56596.0
2015-12-15 14:40:00,18.52,18.53,18.52,18.52,17722.0,16.5726,16.5815,16.5726,16.5726,17722.0
2015-12-15 14:45:00,18.52,18.56,18.52,18.55,135574.0,16.5726,16.6084,16.5726,16.5994,135574.0
2015-12-15 14:50:00,18.55,18.56,18.53,18.55,105188.0,16.5994,16.6084,16.5815,16.5994,105188.0
2015-12-15 14:55:00,18.55,18.55,18.52,18.54,72548.0,16.5994,16.5994,16.5726,16.5905,72548.0
2015-12-15 15:00:00,18.54,18.54,18.53,18.53,52875.0,16.5905,16.5905,16.5815,16.5815,52875.0
2015-12-15 15:05:00,18.54,18.54,18.5,18.5,144285.0,16.5905,16.5905,16.5547,16.5547,144285.0
2015-12-15 15:10:00,18.5,18.51,18.47,18.48,89568.0,16.5547,16.5636,16.5278,16.5368,89568.0
2015-12-15 15:15:00,18.47,18.49,18.45,18.49,95619.0,16.5278,16.5457,16.5099,16.5457,95619.0
2015-12-15 15:20:00,18.49,18.5,18.45,18.46,127393.0,16.5457,16.5547,16.5099,16.5189,127393.0
2015-12-15 15:25:00,18.46,18.49,18.45,18.49,81339.0,16.5189,16.5457,16.5099,16.5457,81339.0
2015-12-15 15:30:00,18.48,18.49,18.45,18.47,202341.0,16.5368,16.5457,16.5099,16.5278,202341.0
2015-12-15 15:35:00,18.46,18.5,18.45,18.46,262919.0,16.5189,16.5547,16.5099,16.5189,262919.0
2015-12-15 15:40:00,18.47,18.49,18.46,18.48,289408.0,16.5278,16.5457,16.5189,16.5368,289408.0
2015-12-15 15:45:00,18.48,18.49,18.46,18.49,267243.0,16.5368,16.5457,16.5189,16.5457,267243.0
2015-12-15 15:50:00,18.48,18.49,18.42,18.45,910261.0,16.5368,16.5457,16.4831,16.5099,910261.0
2015-12-15 15:55:00,18.45,18.48,18.43,18.46,1790049.0,16.5099,16.5368,16.492,16.5189,1790049.0
2015-12-16 09:30:00,18.51,18.6,18.46,18.49,267348.0,16.5636,16.6442,16.5189,16.5457,267348.0
2015-12-16 09:35:00,18.49,18.5,18.4,18.42,274690.0,16.5457,16.5547,16.4652,16.4831,274690.0
2015-12-16 09:40:00,18.42,18.43,18.36,18.37,338551.0,16.4831,16.492,16.4294,16.4383,338551.0
2015-12-16 09:45:00,18.37,18.48,18.37,18.42,281256.0,16.4383,16.5368,16.4383,16.4831,281256.0
2015-12-16 09:50:00,18.42,18.5,18.42,18.48,158249.0,16.4831,16.5547,16.4831,16.5368,158249.0
2015-12-16 09:55:00,18.47,18.48,18.39,18.39,95038.0,16.5278,16.5368,16.4562,16.4562,95038.0
2015-12-16 10:00:00,18.39,18.44,18.37,18.38,116294.0,16.4562,16.501,16.4383,16.4473,116294.0
2015-12-16 10:05:00,18.38,18.39,18.28,18.29,296942.0,16.4473,16.4562,16.3578,16.3668,296942.0
2015-12-16 10:10:00,18.29,18.32,18.26,18.28,158227.0,16.3668,16.3936,16.3399,16.3578,158227.0
2015-12-16 10:15:00,18.28,18.3,18.25,18.3,127963.0,16.3578,16.3757,16.331,16.3757,127963.0
2015-12-16 10:20:00,18.3,18.32,18.27,18.29,163168.0,16.3757,16.3936,16.3489,16.3668,163168.0
2015-12-16 10:25:00,18.29,18.31,18.28,18.3,106084.0,16.3668,16.3847,16.3578,16.3757,106084.0
2015-12-16 10:30:00,18.29,18.32,18.28,18.32,196367.0,16.3668,16.3936,16.3578,16.3936,196367.0
2015-12-16 10:35:00,18.32,18.32,18.23,18.27,126744.0,16.3936,16.3936,16.3131,16.3489,126744.0
2015-12-16 10:40:00,18.27,18.27,18.2,18.22,179730.0,16.3489,16.3489,16.2862,16.3041,179730.0
2015-12-16 10:45:00,18.21,18.24,18.18,18.23,104313.0,16.2952,16.322,16.2683,16.3131,104313.0
2015-12-16 10:50:00,18.23,18.24,18.2,18.2,52547.0,16.3131,16.322,16.2862,16.2862,52547.0
2015-12-16 10:55:00,18.2,18.22,18.19,18.19,57898.0,16.2862,16.3041,16.2773,16.2773,57898.0
2015-12-16 11:00:00,18.19,18.2,18.15,18.17,176417.0,16.2773,16.2862,16.2415,16.2594,176417.0
2015-12-16 11:05:00,18.16,18.21,18.16,18.21,111967.0,16.2504,16.2952,16.2504,16.2952,111967.0
2015-12-16 11:10:00,18.21,18.23,18.18,18.21,122345.0,16.2952,16.3131,16.2683,16.2952,122345.0
2015-12-16 11:15:00,18.21,18.23,18.18,18.23,98381.0,16.2952,16.3131,16.2683,16.3131,98381.0
2015-12-16 11:20:00,18.23,18.25,18.22,18.25,103213.0,16.3131,16.331,16.3041,16.331,103213.0
2015-12-16 11:25:00,18.25,18.27,18.22,18.26,170093.0,16.331,16.3489,16.3041,16.3399,170093.0
2015-12-16 11:30:00,18.26,18.33,18.25,18.32,163339.0,16.3399,16.4026,16.331,16.3936,163339.0
2015-12-16 11:35:00,18.32,18.36,18.31,18.34,254892.0,16.3936,16.4294,16.3847,16.4115,254892.0
2015-12-16 11:40:00,18.35,18.39,18.34,18.37,111809.0,16.4205,16.4562,16.4115,16.4383,111809.0
2015-12-16 11:45:00,18.37,18.39,18.35,18.39,69092.0,16.4383,16.4562,16.4205,16.4562,69092.0
2015-12-16 11:50:00,18.38,18.41,18.37,18.38,92055.0,16.4473,16.4741,16.4383,16.4473,92055.0
2015-12-16 11:55:00,18.38,18.4,18.37,18.38,93275.0,16.4473,16.4652,16.4383,16.4473,93275.0
2015-12-16 12:00:00,18.38,18.44,18.38,18.43,198698.0,16.4473,16.501,16.4473,16.492,198698.0
2015-12-16 12:05:00,18.42,18.43,18.39,18.41,94808.0,16.4831,16.492,16.4562,16.4741,94808.0
2015-12-16 12:10:00,18.42,18.47,18.41,18.46,68250.0,16.4831,16.5278,16.4741,16.5189,68250.0
2015-12-16 12:15:00,18.46,18.47,18.4,18.4,63565.0,16.5189,16.5278,16.4652,16.4652,63565.0
2015-12-16 12:20:00,18.4,18.43,18.4,18.43,47718.0,16.4652,16.492,16.4652,16.492,47718.0
2015-12-16 12:25:00,18.43,18.44,18.4,18.42,72001.0,16.492,16.501,16.4652,16.4831,72001.0
2015-12-16 12:30:00,18.42,18.46,18.42,18.45,62252.0,16.4831,16.5189,16.4831,16.5099,62252.0
2015-12-16 12:35:00,18.46,18.47,18.45,18.45,49999.0,16.5189,16.5278,16.5099,16.5099,49999.0
2015-12-16 12:40:00,18.46,18.46,18.44,18.45,90487.0,16.5189,16.5189,16.501,16.5099,90487.0
2015-12-16 12:45:00,18.45,18.47,18.44,18.46,100939.0,16.5099,16.5278,16.501,16.5189,100939.0
2015-12-16 12:50:00,18.45,18.47,18.42,18.42,66522.0,16.5099,16.5278,16.4831,16.4831,66522.0
2015-12-16 12:55:00,18.42,18.42,18.4,18.4,38301.0,16.4831,16.4831,16.4652,16.4652,38301.0
2015-12-16 13:00:00,18.41,18.42,18.38,18.42,165088.0,16.4741,16.4831,16.4473,16.4831,165088.0
2015-12-16 13:05:00,18.43,18.46,18.41,18.41,86836.0,16.492,16.5189,16.4741,16.4741,86836.0
2015-12-16 13:10:00,18.42,18.45,18.41,18.44,135251.0,16.4831,16.5099,16.4741,16.501,135251.0
2015-12-16 13:15:00,18.45,18.46,18.41,18.42,123768.0,16.5099,16.5189,16.4741,16.4831,123768.0
2015-12-16 13:20:00,18.41,18.46,18.41,18.45,67941.0,16.4741,16.5189,16.4741,16.5099,67941.0
2015-12-16 13:25:00,18.45,18.47,18.44,18.47,34098.0,16.5099,16.5278,16.501,16.5278,34098.0
2015-12-16 13:30:00,18.47,18.48,18.43,18.44,208434.0,16.5278,16.5368,16.492,16.501,208434.0
2015-12-16 13:35:00,18.44,18.46,18.43,18.45,48568.0,16.501,16.5189,16.492,16.5099,48568.0
2015-12-16 13:40:00,18.45,18.49,18.45,18.48,217766.0,16.5099,16.5457,16.5099,16.5368,217766.0
2015-12-16 13:45:00,18.48,18.51,18.46,18.5,125363.0,16.5368,16.5636,16.5189,16.5547,125363.0
2015-12-16 13:50:00,18.5,18.5,18.47,18.48,181830.0,16.5547,16.5547,16.5278,16.5368,181830.0
2015-12-16 13:55:00,18.48,18.51,18.47,18.48,253035.0,16.5368,16.5636,16.5278,16.5368,253035.0
2015-12-16 14:00:00,18.49,18.5,18.32,18.47,244087.0,16.5457,16.5547,16.3936,16.5278,244087.0
2015-12-16 14:05:00,18.48,18.5,18.4,18.44,175520.0,16.5368,16.5547,16.4652,16.501,175520.0
2015-12-16 14:10:00,18.44,18.49,18.42,18.44,173796.0,16.501,16.5457,16.4831,16.501,173796.0
2015-12-16 14:15:00,18.45,18.48,18.41,18.44,314852.0,16.5099,16.5368,16.4741,16.501,314852.0
2015-12-16 14:20:00,18.44,18.49,18.42,18.47,134932.0,16.501,16.5457,16.4831,16.5278,134932.0
2015-12-16 14:25:00,18.46,18.48,18.39,18.45,114107.0,16.5189,16.5368,16.4562,16.5099,114107.0
2015-12-16 14:30:00,18.44,18.49,18.39,18.48,150807.0,16.501,16.5457,16.4562,16.5368,150807.0
2015-12-16 14:35:00,18.47,18.5,18.46,18.47,110249.0,16.5278,16.5547,16.5189,16.5278,110249.0
2015-12-16 14:40:00,18.46,18.49,18.43,18.47,87619.0,16.5189,16.5457,16.492,16.5278,87619.0
2015-12-16 14:45:00,18.48,18.5,18.45,18.47,438885.0,16.5368,16.5547,16.5099,16.5278,438885.0
2015-12-16 14:50:00,18.46,18.49,18.45,18.48,329992.0,16.5189,16.5457,16.5099,16.5368,329992.0
2015-12-16 14:55:00,18.48,18.51,18.46,18.48,318138.0,16.5368,16.5636,16.5189,16.5368,318138.0
2015-12-16 15:00:00,18.48,18.53,18.47,18.51,334769.0,16.5368,16.5815,16.5278,16.5636,334769.0
2015-12-16 15:05:00,18.51,18.54,18.5,18.52,81484.0,16.5636,16.5905,16.5547,16.5726,81484.0
2015-12-16 15:10:00,18.52,18.56,18.5,18.51,261996.0,16.5726,16.6084,16.5547,16.5636,261996.0
2015-12-16 15:15:00,18.51,18.54,18.5,18.53,89902.0,16.5636,16.5905,16.5547,16.5815,89902.0
2015-12-16 15:20:00,18.52,18.56,18.52,18.53,138328.0,16.5726,16.6084,16.5726,16.5815,138328.0
2015-12-16 15:25:00,18.53,18.57,18.53,18.55,99050.0,16.5815,16.6173,16.5815,16.5994,99050.0
2015-12-16 15:30:00,18.55,18.56,18.53,18.54,229114.0,16.5994,16.6084,16.5815,16.5905,229114.0
2015-12-16 15:35:00,18.54,18.57,18.54,18.57,227241.0,16.5905,16.6173,16.5905,16.6173,227241.0
2015-12-16 15:40:00,18.56,18.58,18.52,18.53,330561.0,16.6084,16.6263,16.5726,16.5815,330561.0
2015-12-16 15:45:00,18.53,18.56,18.52,18.54,291834.0,16.5815,16.6084,16.5726,16.5905,291834.0
2015-12-16 15:50:00,18.54,18.55,18.53,18.53,146775.0,16.5905,16.5994,16.5815,16.5815,146775.0
2015-12-16 15:55:00,18.53,18.55,18.5,18.51,872855.0,16.5815,16.5994,16.5547,16.5636,872855.0
2015-12-17 09:30:00,18.71,18.71,18.49,18.52,355008.0,16.7426,16.7426,16.5457,16.5726,355008.0
2015-12-17 09:35:00,18.52,18.55,18.48,18.48,257590.0,16.5726,16.5994,16.5368,16.5368,257590.0
2015-12-17 09:40:00,18.48,18.49,18.41,18.47,406730.0,16.5368,16.5457,16.4741,16.5278,406730.0
2015-12-17 09:45:00,18.48,18.49,18.44,18.46,185811.0,16.5368,16.5457,16.501,16.5189,185811.0
2015-12-17 09:50:00,18.45,18.49,18.4,18.48,172593.0,16.5099,16.5457,16.4652,16.5368,172593.0
2015-12-17 09:55:00,18.48,18.52,18.44,18.52,245521.0,16.5368,16.5726,16.501,16.5726,245521.0
2015-12-17 10:00:00,18.51,18.51,18.44,18.45,161378.0,16.5636,16.5636,16.501,16.5099,161378.0
2015-12-17 10:05:00,18.45,18.46,18.43,18.44,206558.0,16.5099,16.5189,16.492,16.501,206558.0
2015-12-17 10:10:00,18.44,18.45,18.41,18.42,344523.0,16.501,16.5099,16.4741,16.4831,344523.0
2015-12-17 10:15:00,18.42,18.42,18.35,18.37,304338.0,16.4831,16.4831,16.4205,16.4383,304338.0
2015-12-17 10:20:00,18.37,18.4,18.34,18.37,189395.0,16.4383,16.4652,16.4115,16.4383,189395.0
2015-12-17 10:25:00,18.37,18.39,18.35,18.38,149039.0,16.4383,16.4562,16.4205,16.4473,149039.0
2015-12-17 10:30:00,18.37,18.43,18.36,18.4,136082.0,16.4383,16.492,16.4294,16.4652,136082.0
2015-12-17 10:35:00,18.4,18.4,18.33,18.35,208962.0,16.4652,16.4652,16.4026,16.4205,208962.0
2015-12-17 10:40:00,18.35,18.35,18.27,18.27,265221.0,16.4205,16.4205,16.3489,16.3489,265221.0
2015-12-17 10:45:00,18.27,18.28,18.22,18.23,183142.0,16.3489,16.3578,16.3041,16.3131,183142.0
2015-12-17 10:50:00,18.23,18.25,18.14,18.16,331859.0,16.3131,16.331,16.2325,16.2504,331859.0
2015-12-17 10:55:00,18.18,18.18,18.12,18.16,196594.0,16.2683,16.2683,16.2146,16.2504,196594.0
2015-12-17 11:00:00,18.16,18.23,18.14,18.22,131710.0,16.2504,16.3131,16.2325,16.3041,131710.0
2015-12-17 11:05:00,18.22,18.25,18.21,18.25,116373.0,16.3041,16.331,16.2952,16.331,116373.0
2015-12-17 11:10:00,18.25,18.3,18.23,18.24,148893.0,16.331,16.3757,16.3131,16.322,148893.0
2015-12-17 11:15:00,18.24,18.25,18.2,18.21,121455.0,16.322,16.331,16.2862,16.2952,121455.0
2015-12-17 11:20:00,18.21,18.22,18.16,18.17,134509.0,16.2952,16.3041,16.2504,16.2594,134509.0
2015-12-17 11:25:00,18.17,18.23,18.16,18.22,93708.0,16.2594,16.3131,16.2504,16.3041,93708.0
2015-12-17 11:30:00,18.21,18.22,18.17,18.19,68496.0,16.2952,16.3041,16.2594,16.2773,68496.0
2015-12-17 11:35:00,18.19,18.27,18.19,18.25,116742.0,16.2773,16.3489,16.2773,16.331,116742.0
2015-12-17 11:40:00,18.25,18.26,18.2,18.21,62637.0,16.331,16.3399,16.2862,16.2952,62637.0
2015-12-17 11:45:00,18.21,18.26,18.19,18.24,138412.0,16.2952,16.3399,16.2773,16.322,138412.0
2015-12-17 11:50:00,18.24,18.27,18.22,18.23,43068.0,16.322,16.3489,16.3041,16.3131,43068.0
2015-12-17 11:55:00,18.23,18.25,18.22,18.25,59816.0,16.3131,16.331,16.3041,16.331,59816.0
2015-12-17 12:00:00,18.25,18.25,18.2,18.2,51967.0,16.331,16.331,16.2862,16.2862,51967.0
2015-12-17 12:05:00,18.2,18.24,18.19,18.23,54984.0,16.2862,16.322,16.2773,16.3131,54984.0
2015-12-17 12:10:00,18.24,18.31,18.23,18.3,87167.0,16.322,16.3847,16.3131,16.3757,87167.0
2015-12-17 12:15:00,18.3,18.33,18.29,18.33,50732.0,16.3757,16.4026,16.3668,16.4026,50732.0
2015-12-17 12:20:00,18.33,18.34,18.29,18.3,56334.0,16.4026,16.4115,16.3668,16.3757,56334.0
2015-12-17 12:25:00,18.3,18.32,18.3,18.3,53131.0,16.3757,16.3936,16.3757,16.3757,53131.0
2015-12-17 12:30:00,18.3,18.31,18.28,18.3,55643.0,16.3757,16.3847,16.3578,16.3757,55643.0
2015-12-17 12:35:00,18.3,18.3,18.25,18.26,70820.0,16.3757,16.3757,16.331,16.3399,70820.0
2015-12-17 12:40:00,18.26,18.27,18.22,18.23,74380.0,16.3399,16.3489,16.3041,16.3131,74380.0
2015-12-17 12:45:00,18.23,18.25,18.2,18.22,74488.0,16.3131,16.331,16.2862,16.3041,74488.0
2015-12-17 12:50:00,18.22,18.27,18.22,18.27,56645.0,16.3041,16.3489,16.3041,16.3489,56645.0
2015-12-17 12:55:00,18.26,18.3,18.26,18.29,54978.0,16.3399,16.3757,16.3399,16.3668,54978.0
2015-12-17 13:00:00,18.29,18.3,18.27,18.3,107203.0,16.3668,16.3757,16.3489,16.3757,107203.0
2015-12-17 13:05:00,18.29,18.3,18.28,18.28,61717.0,16.3668,16.3757,16.3578,16.3578,61717.0
2015-12-17 13:10:00,18.28,18.28,18.25,18.26,81948.0,16.3578,16.3578,16.331,16.3399,81948.0
2015-12-17 13:15:00,18.27,18.27,18.22,18.23,109932.0,16.3489,16.3489,16.3041,16.3131,109932.0
2015-12-17 13:20:00,18.23,18.26,18.21,18.25,103403.0,16.3131,16.3399,16.2952,16.331,103403.0
2015-12-17 13:25:00,18.25,18.26,18.22,18.23,71643.0,16.331,16.3399,16.3041,16.3131,71643.0
2015-12-17 13:30:00,18.23,18.26,18.21,18.24,139037.0,16.3131,16.3399,16.2952,16.322,139037.0
2015-12-17 13:35:00,18.24,18.24,18.22,18.24,74202.0,16.322,16.322,16.3041,16.322,74202.0
2015-12-17 13:40:00,18.24,18.26,18.22,18.25,231995.0,16.322,16.3399,16.3041,16.331,231995.0
2015-12-17 13:45:00,18.25,18.25,18.23,18.25,66824.0,16.331,16.331,16.3131,16.331,66824.0
2015-12-17 13:50:00,18.25,18.25,18.23,18.23,33029.0,16.331,16.331,16.3131,16.3131,33029.0
2015-12-17 13:55:00,18.24,18.26,18.22,18.26,85180.0,16.322,16.3399,16.3041,16.3399,85180.0
2015-12-17 14:00:00,18.25,18.28,18.24,18.28,45518.0,16.331,16.3578,16.322,16.3578,45518.0
2015-12-17 14:05:00,18.28,18.29,18.23,18.25,51067.0,16.3578,16.3668,16.3131,16.331,51067.0
2015-12-17 14:10:00,18.25,18.26,18.23,18.26,58236.0,16.331,16.3399,16.3131,16.3399,58236.0
2015-12-17 14:15:00,18.25,18.3,18.25,18.3,50596.0,16.331,16.3757,16.331,16.3757,50596.0
2015-12-17 14:20:00,18.3,18.31,18.25,18.26,85747.0,16.3757,16.3847,16.331,16.3399,85747.0
2015-12-17 14:25:00,18.27,18.3,18.26,18.27,49263.0,16.3489,16.3757,16.3399,16.3489,49263.0
2015-12-17 14:30:00,18.26,18.28,18.26,18.28,69940.0,16.3399,16.3578,16.3399,16.3578,69940.0
2015-12-17 14:35:00,18.27,18.28,18.24,18.24,60254.0,16.3489,16.3578,16.322,16.322,60254.0
2015-12-17 14:40:00,18.25,18.25,18.22,18.24,76621.0,16.331,16.331,16.3041,16.322,76621.0
2015-12-17 14:45:00,18.24,18.25,18.2,18.2,103949.0,16.322,16.331,16.2862,16.2862,103949.0
2015-12-17 14:50:00,18.2,18.21,18.19,18.19,66242.0,16.2862,16.2952,16.2773,16.2773,66242.0
2015-12-17 14:55:00,18.2,18.2,18.17,18.18,168092.0,16.2862,16.2862,16.2594,16.2683,168092.0
2015-12-17 15:00:00,18.18,18.21,18.15,18.16,417603.0,16.2683,16.2952,16.2415,16.2504,417603.0
2015-12-17 15:05:00,18.16,18.17,18.13,18.15,174233.0,16.2504,16.2594,16.2236,16.2415,174233.0
2015-12-17 15:10:00,18.16,18.18,18.13,18.13,119702.0,16.2504,16.2683,16.2236,16.2236,119702.0
2015-12-17 15:15:00,18.13,18.15,18.1,18.1,194992.0,16.2236,16.2415,16.1967,16.1967,194992.0
2015-12-17 15:20:00,18.1,18.13,18.1,18.1,200188.0,16.1967,16.2236,16.1967,16.1967,200188.0
2015-12-17 15:25:00,18.11,18.15,18.1,18.13,243698.0,16.2057,16.2415,16.1967,16.2236,243698.0
2015-12-17 15:30:00,18.13,18.17,18.11,18.17,270293.0,16.2236,16.2594,16.2057,16.2594,270293.0
2015-12-17 15:35:00,18.16,18.18,18.15,18.15,261597.0,16.2504,16.2683,16.2415,16.2415,261597.0
2015-12-17 15:40:00,18.15,18.16,18.12,18.13,360308.0,16.2415,16.2504,16.2146,16.2236,360308.0
2015-12-17 15:45:00,18.14,18.14,18.09,18.13,359460.0,16.2325,16.2325,16.1878,16.2236,359460.0
2015-12-17 15:50:00,18.13,18.14,18.09,18.1,406195.0,16.2236,16.2325,16.1878,16.1967,406195.0
2015-12-17 15:55:00,18.09,18.1,18.04,18.06,1113914.0,16.1878,16.1967,16.143,16.1609,1113914.0
2015-12-18 09:30:00,17.93,18.02,17.85,17.94,1644313.0,16.0446,16.1252,15.973,16.0536,1644313.0
2015-12-18 09:35:00,17.96,18.02,17.86,18.01,188223.0,16.0715,16.1252,15.982,16.1162,188223.0
2015-12-18 09:40:00,18.01,18.06,17.98,18.01,410730.0,16.1162,16.1609,16.0894,16.1162,410730.0
2015-12-18 09:45:00,18.02,18.1,17.99,18.09,283516.0,16.1252,16.1967,16.0983,16.1878,283516.0
2015-12-18 09:50:00,18.08,18.11,18.05,18.08,195266.0,16.1788,16.2057,16.152,16.1788,195266.0
2015-12-18 09:55:00,18.08,18.12,18.07,18.11,175715.0,16.1788,16.2146,16.1699,16.2057,175715.0
2015-12-18 10:00:00,18.12,18.18,18.11,18.14,321188.0,16.2146,16.2683,16.2057,16.2325,321188.0
2015-12-18 10:05:00,18.14,18.15,18.07,18.08,252538.0,16.2325,16.2415,16.1699,16.1788,252538.0
2015-12-18 10:10:00,18.07,18.11,18.07,18.09,205997.0,16.1699,16.2057,16.1699,16.1878,205997.0
2015-12-18 10:15:00,18.09,18.16,18.08,18.13,167908.0,16.1878,16.2504,16.1788,16.2236,167908.0
2015-12-18 10:20:00,18.13,18.2,18.12,18.17,175269.0,16.2236,16.2862,16.2146,16.2594,175269.0
2015-12-18 10:25:00,18.18,18.18,18.11,18.13,233034.0,16.2683,16.2683,16.2057,16.2236,233034.0
2015-12-18 10:30:00,18.12,18.13,18.05,18.07,272960.0,16.2146,16.2236,16.152,16.1699,272960.0
2015-12-18 10:35:00,18.08,18.11,18.05,18.05,183785.0,16.1788,16.2057,16.152,16.152,183785.0
2015-12-18 10:40:00,18.05,18.07,18.03,18.03,254337.0,16.152,16.1699,16.1341,16.1341,254337.0
2015-12-18 10:45:00,18.04,18.08,18.03,18.07,72719.0,16.143,16.1788,16.1341,16.1699,72719.0
2015-12-18 10:50:00,18.07,18.1,18.04,18.05,97990.0,16.1699,16.1967,16.143,16.152,97990.0
2015-12-18 10:55:00,18.05,18.1,18.04,18.1,80813.0,16.152,16.1967,16.143,16.1967,80813.0
2015-12-18 11:00:00,18.1,18.1,18.05,18.1,87593.0,16.1967,16.1967,16.152,16.1967,87593.0
2015-12-18 11:05:00,18.1,18.11,18.07,18.09,85166.0,16.1967,16.2057,16.1699,16.1878,85166.0
2015-12-18 11:10:00,18.09,18.14,18.09,18.13,142607.0,16.1878,16.2325,16.1878,16.2236,142607.0
2015-12-18 11:15:00,18.12,18.15,18.1,18.14,113628.0,16.2146,16.2415,16.1967,16.2325,113628.0
2015-12-18 11:20:00,18.14,18.14,18.09,18.12,72391.0,16.2325,16.2325,16.1878,16.2146,72391.0
2015-12-18 11:25:00,18.11,18.16,18.1,18.13,155826.0,16.2057,16.2504,16.1967,16.2236,155826.0
2015-12-18 11:30:00,18.14,18.14,18.08,18.08,80984.0,16.2325,16.2325,16.1788,16.1788,80984.0
2015-12-18 11:35:00,18.09,18.1,18.06,18.1,73729.0,16.1878,16.1967,16.1609,16.1967,73729.0
2015-12-18 11:40:00,18.1,18.12,18.07,18.07,89537.0,16.1967,16.2146,16.1699,16.1699,89537.0
2015-12-18 11:45:00,18.07,18.08,18.04,18.07,121115.0,16.1699,16.1788,16.143,16.1699,121115.0
2015-12-18 11:50:00,18.07,18.12,18.05,18.05,90469.0,16.1699,16.2146,16.152,16.152,90469.0
2015-12-18 11:55:00,18.06,18.07,18.04,18.05,87111.0,16.1609,16.1699,16.143,16.152,87111.0
2015-12-18 12:00:00,18.06,18.08,18.04,18.07,109171.0,16.1609,16.1788,16.143,16.1699,109171.0
2015-12-18 12:05:00,18.07,18.12,18.05,18.09,107208.0,16.1699,16.2146,16.152,16.1878,107208.0
2015-12-18 12:10:00,18.09,18.1,18.07,18.08,59653.0,16.1878,16.1967,16.1699,16.1788,59653.0
2015-12-18 12:15:00,18.08,18.1,18.02,18.03,196881.0,16.1788,16.1967,16.1252,16.1341,196881.0
2015-12-18 12:20:00,18.03,18.06,18.02,18.04,76627.0,16.1341,16.1609,16.1252,16.143,76627.0
2015-12-18 12:25:00,18.05,18.06,18.02,18.03,157254.0,16.152,16.1609,16.1252,16.1341,157254.0
2015-12-18 12:30:00,18.03,18.04,18.0,18.04,152606.0,16.1341,16.143,16.1073,16.143,152606.0
2015-12-18 12:35:00,18.04,18.05,18.0,18.02,96155.0,16.143,16.152,16.1073,16.1252,96155.0
2015-12-18 12:40:00,18.03,18.05,18.02,18.04,34128.0,16.1341,16.152,16.1252,16.143,34128.0
2015-12-18 12:45:00,18.04,18.08,18.04,18.08,61939.0,16.143,16.1788,16.143,16.1788,61939.0
2015-12-18 12:50:00,18.08,18.08,18.01,18.05,90735.0,16.1788,16.1788,16.1162,16.152,90735.0
2015-12-18 12:55:00,18.05,18.07,18.02,18.04,65949.0,16.152,16.1699,16.1252,16.143,65949.0
2015-12-18 13:00:00,18.03,18.05,18.0,18.01,121812.0,16.1341,16.152,16.1073,16.1162,121812.0
2015-12-18 13:05:00,18.01,18.06,18.01,18.04,107716.0,16.1162,16.1609,16.1162,16.143,107716.0
2015-12-18 13:10:00,18.03,18.05,18.01,18.04,48485.0,16.1341,16.152,16.1162,16.143,48485.0
2015-12-18 13:15:00,18.04,18.05,18.01,18.03,60781.0,16.143,16.152,16.1162,16.1341,60781.0
2015-12-18 13:20:00,18.03,18.04,18.0,18.0,83281.0,16.1341,16.143,16.1073,16.1073,83281.0
2015-12-18 13:25:00,18.0,18.03,17.99,18.0,76579.0,16.1073,16.1341,16.0983,16.1073,76579.0
2015-12-18 13:30:00,18.0,18.04,18.0,18.04,30663.0,16.1073,16.143,16.1073,16.143,30663.0
2015-12-18 13:35:00,18.04,18.06,18.01,18.02,77362.0,16.143,16.1609,16.1162,16.1252,77362.0
2015-12-18 13:40:00,18.01,18.05,18.01,18.05,106549.0,16.1162,16.152,16.1162,16.152,106549.0
2015-12-18 13:45:00,18.05,18.06,18.0,18.0,89477.0,16.152,16.1609,16.1073,16.1073,89477.0
2015-12-18 13:50:00,18.01,18.07,18.01,18.04,60012.0,16.1162,16.1699,16.1162,16.143,60012.0
2015-12-18 13:55:00,18.04,18.07,18.03,18.06,45407.0,16.143,16.1699,16.1341,16.1609,45407.0
2015-12-18 14:00:00,18.06,18.07,18.03,18.03,139160.0,16.1609,16.1699,16.1341,16.1341,139160.0
2015-12-18 14:05:00,18.03,18.11,18.03,18.11,183966.0,16.1341,16.2057,16.1341,16.2057,183966.0
2015-12-18 14:10:00,18.1,18.12,18.06,18.07,98692.0,16.1967,16.2146,16.1609,16.1699,98692.0
2015-12-18 14:15:00,18.07,18.1,18.05,18.07,85749.0,16.1699,16.1967,16.152,16.1699,85749.0
2015-12-18 14:20:00,18.07,18.11,18.07,18.1,67578.0,16.1699,16.2057,16.1699,16.1967,67578.0
2015-12-18 14:25:00,18.09,18.12,18.08,18.11,149666.0,16.1878,16.2146,16.1788,16.2057,149666.0
2015-12-18 14:30:00,18.11,18.15,18.1,18.15,76602.0,16.2057,16.2415,16.1967,16.2415,76602.0
2015-12-18 14:35:00,18.15,18.15,18.08,18.08,64224.0,16.2415,16.2415,16.1788,16.1788,64224.0
2015-12-18 14:40:00,18.08,18.1,18.05,18.07,117292.0,16.1788,16.1967,16.152,16.1699,117292.0
2015-12-18 14:45:00,18.06,18.08,18.05,18.05,83549.0,16.1609,16.1788,16.152,16.152,83549.0
2015-12-18 14:50:00,18.05,18.09,18.05,18.09,150855.0,16.152,16.1878,16.152,16.1878,150855.0
2015-12-18 14:55:00,18.09,18.1,18.06,18.09,76552.0,16.1878,16.1967,16.1609,16.1878,76552.0
2015-12-18 15:00:00,18.09,18.1,18.07,18.07,72737.0,16.1878,16.1967,16.1699,16.1699,72737.0
2015-12-18 15:05:00,18.07,18.1,18.07,18.1,51255.0,16.1699,16.1967,16.1699,16.1967,51255.0
2015-12-18 15:10:00,18.1,18.1,18.02,18.03,150479.0,16.1967,16.1967,16.1252,16.1341,150479.0
2015-12-18 15:15:00,18.02,18.05,17.99,18.05,278854.0,16.1252,16.152,16.0983,16.152,278854.0
2015-12-18 15:20:00,18.05,18.05,18.0,18.03,153488.0,16.152,16.152,16.1073,16.1341,153488.0
2015-12-18 15:25:00,18.03,18.08,18.03,18.04,172515.0,16.1341,16.1788,16.1341,16.143,172515.0
2015-12-18 15:30:00,18.05,18.08,18.04,18.07,159970.0,16.152,16.1788,16.143,16.1699,159970.0
2015-12-18 15:35:00,18.07,18.08,18.04,18.05,226370.0,16.1699,16.1788,16.143,16.152,226370.0
2015-12-18 15:40:00,18.04,18.1,18.04,18.1,162910.0,16.143,16.1967,16.143,16.1967,162910.0
2015-12-18 15:45:00,18.1,18.1,18.06,18.06,208693.0,16.1967,16.1967,16.1609,16.1609,208693.0
2015-12-18 15:50:00,18.06,18.13,18.06,18.09,894536.0,16.1609,16.2236,16.1609,16.1878,894536.0
2015-12-18 15:55:00,18.09,18.11,18.04,18.04,1024019.0,16.1878,16.2057,16.143,16.143,1024019.0
2015-12-21 09:30:00,18.3,18.39,18.15,18.34,291627.0,16.3757,16.4562,16.2415,16.4115,291627.0
2015-12-21 09:35:00,18.33,18.35,18.3,18.33,338723.0,16.4026,16.4205,16.3757,16.4026,338723.0
2015-12-21 09:40:00,18.33,18.33,18.24,18.3,285595.0,16.4026,16.4026,16.322,16.3757,285595.0
2015-12-21 09:45:00,18.29,18.37,18.28,18.35,162143.0,16.3668,16.4383,16.3578,16.4205,162143.0
2015-12-21 09:50:00,18.35,18.37,18.34,18.36,223418.0,16.4205,16.4383,16.4115,16.4294,223418.0
2015-12-21 09:55:00,18.35,18.37,18.31,18.35,103127.0,16.4205,16.4383,16.3847,16.4205,103127.0
2015-12-21 10:00:00,18.35,18.38,18.33,18.34,110449.0,16.4205,16.4473,16.4026,16.4115,110449.0
2015-12-21 10:05:00,18.34,18.37,18.32,18.34,113071.0,16.4115,16.4383,16.3936,16.4115,113071.0
2015-12-21 10:10:00,18.35,18.36,18.33,18.34,119980.0,16.4205,16.4294,16.4026,16.4115,119980.0
2015-12-21 10:15:00,18.34,18.37,18.32,18.37,115483.0,16.4115,16.4383,16.3936,16.4383,115483.0
2015-12-21 10:20:00,18.36,18.4,18.35,18.38,113432.0,16.4294,16.4652,16.4205,16.4473,113432.0
2015-12-21 10:25:00,18.38,18.4,18.35,18.37,138800.0,16.4473,16.4652,16.4205,16.4383,138800.0
2015-12-21 10:30:00,18.38,18.44,18.38,18.42,114924.0,16.4473,16.501,16.4473,16.4831,114924.0
2015-12-21 10:35:00,18.43,18.46,18.42,18.45,140959.0,16.492,16.5189,16.4831,16.5099,140959.0
2015-12-21 10:40:00,18.44,18.44,18.41,18.44,63810.0,16.501,16.501,16.4741,16.501,63810.0
2015-12-21 10:45:00,18.44,18.46,18.41,18.41,84206.0,16.501,16.5189,16.4741,16.4741,84206.0
2015-12-21 10:50:00,18.41,18.43,18.39,18.39,58933.0,16.4741,16.492,16.4562,16.4562,58933.0
2015-12-21 10:55:00,18.39,18.46,18.39,18.46,203155.0,16.4562,16.5189,16.4562,16.5189,203155.0
2015-12-21 11:00:00,18.46,18.48,18.44,18.47,92641.0,16.5189,16.5368,16.501,16.5278,92641.0
2015-12-21 11:05:00,18.46,18.48,18.44,18.45,63584.0,16.5189,16.5368,16.501,16.5099,63584.0
2015-12-21 11:10:00,18.45,18.46,18.41,18.43,67125.0,16.5099,16.5189,16.4741,16.492,67125.0
2015-12-21 11:15:00,18.42,18.43,18.4,18.42,41186.0,16.4831,16.492,16.4652,16.4831,41186.0
2015-12-21 11:20:00,18.42,18.47,18.42,18.46,80581.0,16.4831,16.5278,16.4831,16.5189,80581.0
2015-12-21 11:25:00,18.46,18.49,18.45,18.48,120025.0,16.5189,16.5457,16.5099,16.5368,120025.0
2015-12-21 11:30:00,18.48,18.49,18.45,18.47,304415.0,16.5368,16.5457,16.5099,16.5278,304415.0
2015-12-21 11:35:00,18.46,18.49,18.45,18.46,93987.0,16.5189,16.5457,16.5099,16.5189,93987.0
2015-12-21 11:40:00,18.46,18.49,18.45,18.46,112378.0,16.5189,16.5457,16.5099,16.5189,112378.0
2015-12-21 11:45:00,18.46,18.48,18.45,18.48,123716.0,16.5189,16.5368,16.5099,16.5368,123716.0
2015-12-21 11:50:00,18.47,18.49,18.46,18.47,41302.0,16.5278,16.5457,16.5189,16.5278,41302.0
2015-12-21 11:55:00,18.47,18.5,18.45,18.49,66297.0,16.5278,16.5547,16.5099,16.5457,66297.0
2015-12-21 12:00:00,18.48,18.5,18.46,18.47,54751.0,16.5368,16.5547,16.5189,16.5278,54751.0
2015-12-21 12:05:00,18.47,18.5,18.47,18.48,72692.0,16.5278,16.5547,16.5278,16.5368,72692.0
2015-12-21 12:10:00,18.48,18.49,18.46,18.49,46158.0,16.5368,16.5457,16.5189,16.5457,46158.0
2015-12-21 12:15:00,18.49,18.5,18.45,18.46,71131.0,16.5457,16.5547,16.5099,16.5189,71131.0
2015-12-21 12:20:00,18.47,18.5,18.46,18.49,35409.0,16.5278,16.5547,16.5189,16.5457,35409.0
2015-12-21 12:25:00,18.5,18.5,18.47,18.48,50739.0,16.5547,16.5547,16.5278,16.5368,50739.0
2015-12-21 12:30:00,18.47,18.49,18.46,18.48,53124.0,16.5278,16.5457,16.5189,16.5368,53124.0
2015-12-21 12:35:00,18.48,18.52,18.47,18.5,92648.0,16.5368,16.5726,16.5278,16.5547,92648.0
2015-12-21 12:40:00,18.5,18.51,18.48,18.5,82344.0,16.5547,16.5636,16.5368,16.5547,82344.0
2015-12-21 12:45:00,18.5,18.52,18.49,18.51,43080.0,16.5547,16.5726,16.5457,16.5636,43080.0
2015-12-21 12:50:00,18.5,18.54,18.5,18.52,58101.0,16.5547,16.5905,16.5547,16.5726,58101.0
2015-12-21 12:55:00,18.52,18.55,18.51,18.53,42317.0,16.5726,16.5994,16.5636,16.5815,42317.0
2015-12-21 13:00:00,18.53,18.55,18.52,18.54,114956.0,16.5815,16.5994,16.5726,16.5905,114956.0
2015-12-21 13:05:00,18.54,18.54,18.51,18.52,38198.0,16.5905,16.5905,16.5636,16.5726,38198.0
2015-12-21 13:10:00,18.52,18.55,18.51,18.54,94902.0,16.5726,16.5994,16.5636,16.5905,94902.0
2015-12-21 13:15:00,18.54,18.55,18.49,18.49,100462.0,16.5905,16.5994,16.5457,16.5457,100462.0
2015-12-21 13:20:00,18.49,18.53,18.49,18.51,98000.0,16.5457,16.5815,16.5457,16.5636,98000.0
2015-12-21 13:25:00,18.51,18.52,18.48,18.48,47587.0,16.5636,16.5726,16.5368,16.5368,47587.0
2015-12-21 13:30:00,18.48,18.5,18.47,18.5,33072.0,16.5368,16.5547,16.5278,16.5547,33072.0
2015-12-21 13:35:00,18.49,18.5,18.48,18.48,40340.0,16.5457,16.5547,16.5368,16.5368,40340.0
2015-12-21 13:40:00,18.48,18.5,18.47,18.48,61696.0,16.5368,16.5547,16.5278,16.5368,61696.0
2015-12-21 13:45:00,18.48,18.5,18.46,18.5,60373.0,16.5368,16.5547,16.5189,16.5547,60373.0
2015-12-21 13:50:00,18.49,18.5,18.47,18.48,98246.0,16.5457,16.5547,16.5278,16.5368,98246.0
2015-12-21 13:55:00,18.48,18.49,18.47,18.48,77038.0,16.5368,16.5457,16.5278,16.5368,77038.0
2015-12-21 14:00:00,18.48,18.5,18.47,18.48,50851.0,16.5368,16.5547,16.5278,16.5368,50851.0
2015-12-21 14:05:00,18.48,18.49,18.46,18.46,32382.0,16.5368,16.5457,16.5189,16.5189,32382.0
2015-12-21 14:10:00,18.46,18.48,18.45,18.46,48641.0,16.5189,16.5368,16.5099,16.5189,48641.0
2015-12-21 14:15:00,18.46,18.47,18.43,18.44,50318.0,16.5189,16.5278,16.492,16.501,50318.0
2015-12-21 14:20:00,18.45,18.46,18.42,18.44,59154.0,16.5099,16.5189,16.4831,16.501,59154.0
2015-12-21 14:25:00,18.44,18.46,18.42,18.43,50802.0,16.501,16.5189,16.4831,16.492,50802.0
2015-12-21 14:30:00,18.43,18.47,18.42,18.46,175932.0,16.492,16.5278,16.4831,16.5189,175932.0
2015-12-21 14:35:00,18.46,18.48,18.45,18.47,156385.0,16.5189,16.5368,16.5099,16.5278,156385.0
2015-12-21 14:40:00,18.48,18.48,18.45,18.45,78169.0,16.5368,16.5368,16.5099,16.5099,78169.0
2015-12-21 14:45:00,18.46,18.47,18.45,18.46,62095.0,16.5189,16.5278,16.5099,16.5189,62095.0
2015-12-21 14:50:00,18.46,18.47,18.45,18.46,67856.0,16.5189,16.5278,16.5099,16.5189,67856.0
2015-12-21 14:55:00,18.46,18.48,18.45,18.48,88872.0,16.5189,16.5368,16.5099,16.5368,88872.0
2015-12-21 15:00:00,18.48,18.49,18.46,18.48,60606.0,16.5368,16.5457,16.5189,16.5368,60606.0
2015-12-21 15:05:00,18.48,18.49,18.45,18.46,89128.0,16.5368,16.5457,16.5099,16.5189,89128.0
2015-12-21 15:10:00,18.46,18.46,18.43,18.44,47963.0,16.5189,16.5189,16.492,16.501,47963.0
2015-12-21 15:15:00,18.44,18.46,18.44,18.45,113358.0,16.501,16.5189,16.501,16.5099,113358.0
2015-12-21 15:20:00,18.45,18.47,18.44,18.46,100503.0,16.5099,16.5278,16.501,16.5189,100503.0
2015-12-21 15:25:00,18.46,18.47,18.44,18.45,160338.0,16.5189,16.5278,16.501,16.5099,160338.0
2015-12-21 15:30:00,18.45,18.46,18.44,18.45,129421.0,16.5099,16.5189,16.501,16.5099,129421.0
2015-12-21 15:35:00,18.46,18.47,18.44,18.45,170537.0,16.5189,16.5278,16.501,16.5099,170537.0
2015-12-21 15:40:00,18.45,18.48,18.44,18.46,293563.0,16.5099,16.5368,16.501,16.5189,293563.0
2015-12-21 15:45:00,18.46,18.51,18.45,18.5,167168.0,16.5189,16.5636,16.5099,16.5547,167168.0
2015-12-21 15:50:00,18.5,18.51,18.48,18.51,167863.0,16.5547,16.5636,16.5368,16.5636,167863.0
2015-12-21 15:55:00,18.51,18.53,18.5,18.52,536693.0,16.5636,16.5815,16.5547,16.5726,536693.0
2015-12-22 09:30:00,18.59,18.72,18.55,18.63,210213.0,16.6352,16.7515,16.5994,16.671,210213.0
2015-12-22 09:35:00,18.64,18.64,18.51,18.55,139100.0,16.68,16.68,16.5636,16.5994,139100.0
2015-12-22 09:40:00,18.54,18.63,18.53,18.62,179092.0,16.5905,16.671,16.5815,16.6621,179092.0
2015-12-22 09:45:00,18.62,18.65,18.5,18.51,156405.0,16.6621,16.6889,16.5547,16.5636,156405.0
2015-12-22 09:50:00,18.51,18.53,18.46,18.5,124172.0,16.5636,16.5815,16.5189,16.5547,124172.0
2015-12-22 09:55:00,18.49,18.5,18.42,18.46,103993.0,16.5457,16.5547,16.4831,16.5189,103993.0
2015-12-22 10:00:00,18.46,18.5,18.44,18.49,97822.0,16.5189,16.5547,16.501,16.5457,97822.0
2015-12-22 10:05:00,18.5,18.53,18.48,18.53,201882.0,16.5547,16.5815,16.5368,16.5815,201882.0
2015-12-22 10:10:00,18.53,18.56,18.51,18.54,75719.0,16.5815,16.6084,16.5636,16.5905,75719.0
2015-12-22 10:15:00,18.53,18.57,18.51,18.55,147084.0,16.5815,16.6173,16.5636,16.5994,147084.0
2015-12-22 10:20:00,18.55,18.58,18.53,18.58,96904.0,16.5994,16.6263,16.5815,16.6263,96904.0
2015-12-22 10:25:00,18.58,18.59,18.55,18.56,64325.0,16.6263,16.6352,16.5994,16.6084,64325.0
2015-12-22 10:30:00,18.56,18.61,18.55,18.57,76800.0,16.6084,16.6531,16.5994,16.6173,76800.0
2015-12-22 10:35:00,18.57,18.58,18.54,18.57,52470.0,16.6173,16.6263,16.5905,16.6173,52470.0
2015-12-22 10:40:00,18.57,18.6,18.55,18.55,74197.0,16.6173,16.6442,16.5994,16.5994,74197.0
2015-12-22 10:45:00,18.56,18.59,18.55,18.57,63011.0,16.6084,16.6352,16.5994,16.6173,63011.0
2015-12-22 10:50:00,18.58,18.58,18.56,18.56,41219.0,16.6263,16.6263,16.6084,16.6084,41219.0
2015-12-22 10:55:00,18.57,18.58,18.54,18.55,65420.0,16.6173,16.6263,16.5905,16.5994,65420.0
2015-12-22 11:00:00,18.56,18.59,18.55,18.57,61812.0,16.6084,16.6352,16.5994,16.6173,61812.0
2015-12-22 11:05:00,18.57,18.64,18.57,18.63,47368.0,16.6173,16.68,16.6173,16.671,47368.0
2015-12-22 11:10:00,18.64,18.65,18.63,18.63,56168.0,16.68,16.6889,16.671,16.671,56168.0
2015-12-22 11:15:00,18.63,18.67,18.62,18.65,168290.0,16.671,16.7068,16.6621,16.6889,168290.0
2015-12-22 11:20:00,18.66,18.68,18.64,18.64,79875.0,16.6979,16.7158,16.68,16.68,79875.0
2015-12-22 11:25:00,18.65,18.68,18.61,18.66,171484.0,16.6889,16.7158,16.6531,16.6979,171484.0
2015-12-22 11:30:00,18.67,18.67,18.65,18.66,47524.0,16.7068,16.7068,16.6889,16.6979,47524.0
2015-12-22 11:35:00,18.67,18.72,18.66,18.71,81414.0,16.7068,16.7515,16.6979,16.7426,81414.0
2015-12-22 11:40:00,18.71,18.72,18.69,18.7,63275.0,16.7426,16.7515,16.7247,16.7336,63275.0
2015-12-22 11:45:00,18.7,18.72,18.67,18.69,67258.0,16.7336,16.7515,16.7068,16.7247,67258.0
2015-12-22 11:50:00,18.69,18.69,18.65,18.65,45782.0,16.7247,16.7247,16.6889,16.6889,45782.0
2015-12-22 11:55:00,18.65,18.7,18.65,18.7,36536.0,16.6889,16.7336,16.6889,16.7336,36536.0
2015-12-22 12:00:00,18.7,18.71,18.65,18.66,57744.0,16.7336,16.7426,16.6889,16.6979,57744.0
2015-12-22 12:05:00,18.66,18.67,18.65,18.67,35765.0,16.6979,16.7068,16.6889,16.7068,35765.0
2015-12-22 12:10:00,18.66,18.67,18.65,18.65,32904.0,16.6979,16.7068,16.6889,16.6889,32904.0
2015-12-22 12:15:00,18.65,18.68,18.65,18.68,58295.0,16.6889,16.7158,16.6889,16.7158,58295.0
2015-12-22 12:20:00,18.67,18.68,18.64,18.66,66256.0,16.7068,16.7158,16.68,16.6979,66256.0
2015-12-22 12:25:00,18.66,18.68,18.65,18.68,46611.0,16.6979,16.7158,16.6889,16.7158,46611.0
2015-12-22 12:30:00,18.68,18.71,18.67,18.7,149184.0,16.7158,16.7426,16.7068,16.7336,149184.0
2015-12-22 12:35:00,18.69,18.72,18.69,18.72,71728.0,16.7247,16.7515,16.7247,16.7515,71728.0
2015-12-22 12:40:00,18.71,18.74,18.71,18.73,38262.0,16.7426,16.7694,16.7426,16.7605,38262.0
2015-12-22 12:45:00,18.73,18.74,18.72,18.73,27731.0,16.7605,16.7694,16.7515,16.7605,27731.0
2015-12-22 12:50:00,18.72,18.75,18.72,18.75,79701.0,16.7515,16.7784,16.7515,16.7784,79701.0
2015-12-22 12:55:00,18.75,18.76,18.74,18.76,37948.0,16.7784,16.7873,16.7694,16.7873,37948.0
2015-12-22 13:00:00,18.76,18.79,18.75,18.75,90352.0,16.7873,16.8142,16.7784,16.7784,90352.0
2015-12-22 13:05:00,18.75,18.76,18.72,18.72,98930.0,16.7784,16.7873,16.7515,16.7515,98930.0
2015-12-22 13:10:00,18.72,18.74,18.7,18.71,93616.0,16.7515,16.7694,16.7336,16.7426,93616.0
2015-12-22 13:15:00,18.72,18.76,18.71,18.76,26957.0,16.7515,16.7873,16.7426,16.7873,26957.0
2015-12-22 13:20:00,18.76,18.77,18.73,18.75,68875.0,16.7873,16.7963,16.7605,16.7784,68875.0
2015-12-22 13:25:00,18.74,18.76,18.73,18.76,40363.0,16.7694,16.7873,16.7605,16.7873,40363.0
2015-12-22 13:30:00,18.75,18.75,18.71,18.71,61196.0,16.7784,16.7784,16.7426,16.7426,61196.0
2015-12-22 13:35:00,18.71,18.73,18.71,18.72,29251.0,16.7426,16.7605,16.7426,16.7515,29251.0
2015-12-22 13:40:00,18.73,18.76,18.71,18.74,125432.0,16.7605,16.7873,16.7426,16.7694,125432.0
2015-12-22 13:45:00,18.75,18.76,18.73,18.73,113216.0,16.7784,16.7873,16.7605,16.7605,113216.0
2015-12-22 13:50:00,18.73,18.76,18.73,18.75,32596.0,16.7605,16.7873,16.7605,16.7784,32596.0
2015-12-22 13:55:00,18.76,18.82,18.75,18.81,326718.0,16.7873,16.841,16.7784,16.8321,326718.0
2015-12-22 14:00:00,18.81,18.84,18.78,18.79,225888.0,16.8321,16.8589,16.8052,16.8142,225888.0
2015-12-22 14:05:00,18.78,18.78,18.73,18.73,132139.0,16.8052,16.8052,16.7605,16.7605,132139.0
2015-12-22 14:10:00,18.73,18.79,18.73,18.79,186018.0,16.7605,16.8142,16.7605,16.8142,186018.0
2015-12-22 14:15:00,18.79,18.79,18.77,18.79,50965.0,16.8142,16.8142,16.7963,16.8142,50965.0
2015-12-22 14:20:00,18.79,18.8,18.78,18.8,44868.0,16.8142,16.8231,16.8052,16.8231,44868.0
2015-12-22 14:25:00,18.79,18.8,18.79,18.8,24508.0,16.8142,16.8231,16.8142,16.8231,24508.0
2015-12-22 14:30:00,18.79,18.8,18.77,18.78,182012.0,16.8142,16.8231,16.7963,16.8052,182012.0
2015-12-22 14:35:00,18.77,18.78,18.76,18.77,29367.0,16.7963,16.8052,16.7873,16.7963,29367.0
2015-12-22 14:40:00,18.77,18.8,18.76,18.77,102109.0,16.7963,16.8231,16.7873,16.7963,102109.0
2015-12-22 14:45:00,18.77,18.78,18.75,18.75,87231.0,16.7963,16.8052,16.7784,16.7784,87231.0
2015-12-22 14:50:00,18.76,18.76,18.72,18.74,88259.0,16.7873,16.7873,16.7515,16.7694,88259.0
2015-12-22 14:55:00,18.75,18.78,18.74,18.78,109396.0,16.7784,16.8052,16.7694,16.8052,109396.0
2015-12-22 15:00:00,18.77,18.81,18.77,18.78,411702.0,16.7963,16.8321,16.7963,16.8052,411702.0
2015-12-22 15:05:00,18.79,18.79,18.76,18.77,227883.0,16.8142,16.8142,16.7873,16.7963,227883.0
2015-12-22 15:10:00,18.77,18.77,18.75,18.75,94326.0,16.7963,16.7963,16.7784,16.7784,94326.0
2015-12-22 15:15:00,18.76,18.76,18.75,18.75,26222.0,16.7873,16.7873,16.7784,16.7784,26222.0
2015-12-22 15:20:00,18.75,18.76,18.73,18.73,194276.0,16.7784,16.7873,16.7605,16.7605,194276.0
2015-12-22 15:25:00,18.73,18.74,18.72,18.72,92111.0,16.7605,16.7694,16.7515,16.7515,92111.0
2015-12-22 15:30:00,18.72,18.73,18.7,18.73,269025.0,16.7515,16.7605,16.7336,16.7605,269025.0
2015-12-22 15:35:00,18.73,18.74,18.69,18.7,110104.0,16.7605,16.7694,16.7247,16.7336,110104.0
2015-12-22 15:40:00,18.69,18.7,18.67,18.67,112401.0,16.7247,16.7336,16.7068,16.7068,112401.0
2015-12-22 15:45:00,18.67,18.69,18.65,18.67,243887.0,16.7068,16.7247,16.6889,16.7068,243887.0
2015-12-22 15:50:00,18.67,18.68,18.67,18.68,168482.0,16.7068,16.7158,16.7068,16.7158,168482.0
2015-12-22 15:55:00,18.68,18.76,18.67,18.76,892804.0,16.7158,16.7873,16.7068,16.7873,892804.0
2015-12-23 09:30:00,18.8,18.87,18.8,18.85,436654.0,16.8231,16.8858,16.8231,16.8679,436654.0
2015-12-23 09:35:00,18.86,18.89,18.83,18.84,732622.0,16.8768,16.9037,16.85,16.8589,732622.0
2015-12-23 09:40:00,18.83,18.88,18.77,18.87,273739.0,16.85,16.8947,16.7963,16.8858,273739.0
2015-12-23 09:45:00,18.87,18.99,18.86,18.97,174397.0,16.8858,16.9932,16.8768,16.9753,174397.0
2015-12-23 09:50:00,18.98,19.02,18.95,18.98,303904.0,16.9842,17.02,16.9574,16.9842,303904.0
2015-12-23 09:55:00,18.97,19.04,18.96,19.01,225798.0,16.9753,17.0379,16.9663,17.0111,225798.0
2015-12-23 10:00:00,19.0,19.04,18.99,19.03,190801.0,17.0021,17.0379,16.9932,17.0289,190801.0
2015-12-23 10:05:00,19.03,19.03,18.96,18.98,216423.0,17.0289,17.0289,16.9663,16.9842,216423.0
2015-12-23 10:10:00,18.98,19.03,18.97,19.03,143338.0,16.9842,17.0289,16.9753,17.0289,143338.0
2015-12-23 10:15:00,19.03,19.04,18.97,18.98,128153.0,17.0289,17.0379,16.9753,16.9842,128153.0
2015-12-23 10:20:00,18.98,19.0,18.95,18.96,137526.0,16.9842,17.0021,16.9574,16.9663,137526.0
2015-12-23 10:25:00,18.96,19.01,18.96,19.0,217710.0,16.9663,17.0111,16.9663,17.0021,217710.0
2015-12-23 10:30:00,19.01,19.05,19.01,19.04,230890.0,17.0111,17.0468,17.0111,17.0379,230890.0
2015-12-23 10:35:00,19.04,19.05,18.99,19.0,196807.0,17.0379,17.0468,16.9932,17.0021,196807.0
2015-12-23 10:40:00,19.01,19.05,19.0,19.04,165315.0,17.0111,17.0468,17.0021,17.0379,165315.0
2015-12-23 10:45:00,19.04,19.05,19.01,19.03,94861.0,17.0379,17.0468,17.0111,17.0289,94861.0
2015-12-23 10:50:00,19.03,19.05,19.02,19.05,31539.0,17.0289,17.0468,17.02,17.0468,31539.0
2015-12-23 10:55:00,19.05,19.05,19.03,19.03,114253.0,17.0468,17.0468,17.0289,17.0289,114253.0
2015-12-23 11:00:00,19.03,19.04,18.99,19.02,452372.0,17.0289,17.0379,16.9932,17.02,452372.0
2015-12-23 11:05:00,19.02,19.03,19.0,19.03,355200.0,17.02,17.0289,17.0021,17.0289,355200.0
2015-12-23 11:10:00,19.03,19.03,19.0,19.02,191003.0,17.0289,17.0289,17.0021,17.02,191003.0
2015-12-23 11:15:00,19.02,19.08,19.01,19.08,170999.0,17.02,17.0737,17.0111,17.0737,170999.0
2015-12-23 11:20:00,19.09,19.11,19.05,19.09,251644.0,17.0826,17.1005,17.0468,17.0826,251644.0
2015-12-23 11:25:00,19.09,19.15,19.08,19.14,342608.0,17.0826,17.1363,17.0737,17.1274,342608.0
2015-12-23 11:30:00,19.14,19.19,19.12,19.16,232657.0,17.1274,17.1721,17.1095,17.1453,232657.0
2015-12-23 11:35:00,19.16,19.16,19.14,19.15,68764.0,17.1453,17.1453,17.1274,17.1363,68764.0
2015-12-23 11:40:00,19.15,19.15,19.14,19.15,50700.0,17.1363,17.1363,17.1274,17.1363,50700.0
2015-12-23 11:45:00,19.15,19.15,19.1,19.15,242890.0,17.1363,17.1363,17.0916,17.1363,242890.0
2015-12-23 11:50:00,19.14,19.15,19.12,19.13,99947.0,17.1274,17.1363,17.1095,17.1184,99947.0
2015-12-23 11:55:00,19.12,19.13,19.1,19.11,105750.0,17.1095,17.1184,17.0916,17.1005,105750.0
2015-12-23 12:00:00,19.11,19.12,19.09,19.09,81552.0,17.1005,17.1095,17.0826,17.0826,81552.0
2015-12-23 12:05:00,19.1,19.1,19.07,19.08,78448.0,17.0916,17.0916,17.0647,17.0737,78448.0
2015-12-23 12:10:00,19.09,19.13,19.08,19.1,72800.0,17.0826,17.1184,17.0737,17.0916,72800.0
2015-12-23 12:15:00,19.1,19.1,19.08,19.1,33394.0,17.0916,17.0916,17.0737,17.0916,33394.0
2015-12-23 12:20:00,19.1,19.11,19.07,19.11,66201.0,17.0916,17.1005,17.0647,17.1005,66201.0
2015-12-23 12:25:00,19.11,19.12,19.1,19.1,39773.0,17.1005,17.1095,17.0916,17.0916,39773.0
2015-12-23 12:30:00,19.1,19.13,19.09,19.12,96891.0,17.0916,17.1184,17.0826,17.1095,96891.0
2015-12-23 12:35:00,19.12,19.13,19.09,19.1,56970.0,17.1095,17.1184,17.0826,17.0916,56970.0
2015-12-23 12:40:00,19.1,19.15,19.09,19.14,89819.0,17.0916,17.1363,17.0826,17.1274,89819.0
2015-12-23 12:45:00,19.14,19.16,19.14,19.15,98594.0,17.1274,17.1453,17.1274,17.1363,98594.0
2015-12-23 12:50:00,19.15,19.16,19.11,19.12,97312.0,17.1363,17.1453,17.1005,17.1095,97312.0
2015-12-23 12:55:00,19.13,19.15,19.12,19.13,38622.0,17.1184,17.1363,17.1095,17.1184,38622.0
2015-12-23 13:00:00,19.12,19.15,19.12,19.15,85555.0,17.1095,17.1363,17.1095,17.1363,85555.0
2015-12-23 13:05:00,19.15,19.21,19.14,19.2,223227.0,17.1363,17.19,17.1274,17.1811,223227.0
2015-12-23 13:10:00,19.2,19.21,19.19,19.21,243333.0,17.1811,17.19,17.1721,17.19,243333.0
2015-12-23 13:15:00,19.21,19.22,19.19,19.21,123639.0,17.19,17.199,17.1721,17.19,123639.0
2015-12-23 13:20:00,19.21,19.24,19.19,19.2,66715.0,17.19,17.2169,17.1721,17.1811,66715.0
2015-12-23 13:25:00,19.2,19.22,19.17,19.19,54348.0,17.1811,17.199,17.1542,17.1721,54348.0
2015-12-23 13:30:00,19.19,19.19,19.16,19.17,23409.0,17.1721,17.1721,17.1453,17.1542,23409.0
2015-12-23 13:35:00,19.17,19.17,19.14,19.14,72141.0,17.1542,17.1542,17.1274,17.1274,72141.0
2015-12-23 13:40:00,19.14,19.16,19.14,19.14,102324.0,17.1274,17.1453,17.1274,17.1274,102324.0
2015-12-23 13:45:00,19.14,19.15,19.13,19.14,88115.0,17.1274,17.1363,17.1184,17.1274,88115.0
2015-12-23 13:50:00,19.14,19.15,19.12,19.14,51981.0,17.1274,17.1363,17.1095,17.1274,51981.0
2015-12-23 13:55:00,19.14,19.15,19.13,19.13,42699.0,17.1274,17.1363,17.1184,17.1184,42699.0
2015-12-23 14:00:00,19.14,19.15,19.12,19.14,296673.0,17.1274,17.1363,17.1095,17.1274,296673.0
2015-12-23 14:05:00,19.14,19.22,19.14,19.18,126915.0,17.1274,17.199,17.1274,17.1632,126915.0
2015-12-23 14:10:00,19.18,19.23,19.17,19.22,140975.0,17.1632,17.2079,17.1542,17.199,140975.0
2015-12-23 14:15:00,19.22,19.24,19.15,19.21,208669.0,17.199,17.2169,17.1363,17.19,208669.0
2015-12-23 14:20:00,19.21,19.23,19.2,19.23,79625.0,17.19,17.2079,17.1811,17.2079,79625.0
2015-12-23 14:25:00,19.23,19.25,19.21,19.24,174704.0,17.2079,17.2258,17.19,17.2169,174704.0
2015-12-23 14:30:00,19.24,19.25,19.22,19.24,97279.0,17.2169,17.2258,17.199,17.2169,97279.0
2015-12-23 14:35:00,19.24,19.26,19.23,19.25,58830.0,17.2169,17.2348,17.2079,17.2258,58830.0
2015-12-23 14:40:00,19.25,19.25,19.18,19.18,143878.0,17.2258,17.2258,17.1632,17.1632,143878.0
2015-12-23 14:45:00,19.18,19.2,19.16,19.16,176552.0,17.1632,17.1811,17.1453,17.1453,176552.0
2015-12-23 14:50:00,19.16,19.17,19.15,19.16,131440.0,17.1453,17.1542,17.1363,17.1453,131440.0
2015-12-23 14:55:00,19.17,19.18,19.11,19.13,122482.0,17.1542,17.1632,17.1005,17.1184,122482.0
2015-12-23 15:00:00,19.13,19.17,19.11,19.11,92039.0,17.1184,17.1542,17.1005,17.1005,92039.0
2015-12-23 15:05:00,19.11,19.14,19.08,19.08,166806.0,17.1005,17.1274,17.0737,17.0737,166806.0
2015-12-23 15:10:00,19.08,19.1,19.05,19.06,131288.0,17.0737,17.0916,17.0468,17.0558,131288.0
2015-12-23 15:15:00,19.06,19.07,19.05,19.05,51545.0,17.0558,17.0647,17.0468,17.0468,51545.0
2015-12-23 15:20:00,19.05,19.09,19.04,19.09,181176.0,17.0468,17.0826,17.0379,17.0826,181176.0
2015-12-23 15:25:00,19.09,19.09,19.04,19.07,135274.0,17.0826,17.0826,17.0379,17.0647,135274.0
2015-12-23 15:30:00,19.07,19.08,19.05,19.06,116466.0,17.0647,17.0737,17.0468,17.0558,116466.0
2015-12-23 15:35:00,19.06,19.06,19.02,19.02,129307.0,17.0558,17.0558,17.02,17.02,129307.0
2015-12-23 15:40:00,19.02,19.05,19.02,19.03,170604.0,17.02,17.0468,17.02,17.0289,170604.0
2015-12-23 15:45:00,19.03,19.08,19.03,19.07,329892.0,17.0289,17.0737,17.0289,17.0647,329892.0
2015-12-23 15:50:00,19.07,19.08,19.06,19.07,163698.0,17.0647,17.0737,17.0558,17.0647,163698.0
2015-12-23 15:55:00,19.06,19.1,19.06,19.1,718120.0,17.0558,17.0916,17.0558,17.0916,718120.0
2015-12-24 09:30:00,19.08,19.14,19.02,19.08,119754.0,17.0737,17.1274,17.02,17.0737,119754.0
2015-12-24 09:35:00,19.09,19.17,19.04,19.16,63621.0,17.0826,17.1542,17.0379,17.1453,63621.0
2015-12-24 09:40:00,19.16,19.18,19.15,19.16,46145.0,17.1453,17.1632,17.1363,17.1453,46145.0
2015-12-24 09:45:00,19.16,19.17,19.08,19.08,45715.0,17.1453,17.1542,17.0737,17.0737,45715.0
2015-12-24 09:50:00,19.08,19.11,19.07,19.09,39458.0,17.0737,17.1005,17.0647,17.0826,39458.0
2015-12-24 09:55:00,19.09,19.1,19.04,19.08,71638.0,17.0826,17.0916,17.0379,17.0737,71638.0
2015-12-24 10:00:00,19.07,19.08,19.03,19.03,98551.0,17.0647,17.0737,17.0289,17.0289,98551.0
2015-12-24 10:05:00,19.03,19.05,19.02,19.04,86866.0,17.0289,17.0468,17.02,17.0379,86866.0
2015-12-24 10:10:00,19.05,19.08,19.03,19.07,99967.0,17.0468,17.0737,17.0289,17.0647,99967.0
2015-12-24 10:15:00,19.07,19.1,19.07,19.1,97875.0,17.0647,17.0916,17.0647,17.0916,97875.0
2015-12-24 10:20:00,19.1,19.14,19.1,19.14,41411.0,17.0916,17.1274,17.0916,17.1274,41411.0
2015-12-24 10:25:00,19.13,19.15,19.12,19.14,25740.0,17.1184,17.1363,17.1095,17.1274,25740.0
2015-12-24 10:30:00,19.15,19.15,19.07,19.08,85689.0,17.1363,17.1363,17.0647,17.0737,85689.0
2015-12-24 10:35:00,19.08,19.09,19.07,19.07,35054.0,17.0737,17.0826,17.0647,17.0647,35054.0
2015-12-24 10:40:00,19.08,19.09,19.05,19.07,61675.0,17.0737,17.0826,17.0468,17.0647,61675.0
2015-12-24 10:45:00,19.06,19.07,19.04,19.06,53421.0,17.0558,17.0647,17.0379,17.0558,53421.0
2015-12-24 10:50:00,19.06,19.08,19.05,19.05,55936.0,17.0558,17.0737,17.0468,17.0468,55936.0
2015-12-24 10:55:00,19.05,19.08,19.03,19.08,62866.0,17.0468,17.0737,17.0289,17.0737,62866.0
2015-12-24 11:00:00,19.08,19.1,19.07,19.1,26026.0,17.0737,17.0916,17.0647,17.0916,26026.0
2015-12-24 11:05:00,19.1,19.11,19.09,19.11,39454.0,17.0916,17.1005,17.0826,17.1005,39454.0
2015-12-24 11:10:00,19.11,19.11,19.09,19.1,50294.0,17.1005,17.1005,17.0826,17.0916,50294.0
2015-12-24 11:15:00,19.09,19.09,19.07,19.07,35744.0,17.0826,17.0826,17.0647,17.0647,35744.0
2015-12-24 11:20:00,19.08,19.1,19.07,19.09,58319.0,17.0737,17.0916,17.0647,17.0826,58319.0
2015-12-24 11:25:00,19.08,19.1,19.08,19.1,34719.0,17.0737,17.0916,17.0737,17.0916,34719.0
2015-12-24 11:30:00,19.1,19.11,19.09,19.11,45192.0,17.0916,17.1005,17.0826,17.1005,45192.0
2015-12-24 11:35:00,19.11,19.11,19.08,19.08,54416.0,17.1005,17.1005,17.0737,17.0737,54416.0
2015-12-24 11:40:00,19.08,19.09,19.06,19.08,154974.0,17.0737,17.0826,17.0558,17.0737,154974.0
2015-12-24 11:45:00,19.09,19.16,19.08,19.16,60584.0,17.0826,17.1453,17.0737,17.1453,60584.0
2015-12-24 11:50:00,19.16,19.16,19.12,19.12,48596.0,17.1453,17.1453,17.1095,17.1095,48596.0
2015-12-24 11:55:00,19.12,19.13,19.08,19.09,62451.0,17.1095,17.1184,17.0737,17.0826,62451.0
2015-12-24 12:00:00,19.09,19.12,19.08,19.12,35445.0,17.0826,17.1095,17.0737,17.1095,35445.0
2015-12-24 12:05:00,19.12,19.12,19.11,19.11,35320.0,17.1095,17.1095,17.1005,17.1005,35320.0
2015-12-24 12:10:00,19.11,19.12,19.06,19.1,72512.0,17.1005,17.1095,17.0558,17.0916,72512.0
2015-12-24 12:15:00,19.1,19.12,19.09,19.11,39117.0,17.0916,17.1095,17.0826,17.1005,39117.0
2015-12-24 12:20:00,19.12,19.15,19.12,19.12,146693.0,17.1095,17.1363,17.1095,17.1095,146693.0
2015-12-24 12:25:00,19.12,19.14,19.1,19.12,53134.0,17.1095,17.1274,17.0916,17.1095,53134.0
2015-12-24 12:30:00,19.13,19.18,19.12,19.16,78791.0,17.1184,17.1632,17.1095,17.1453,78791.0
2015-12-24 12:35:00,19.17,19.18,19.14,19.14,90649.0,17.1542,17.1632,17.1274,17.1274,90649.0
2015-12-24 12:40:00,19.14,19.18,19.14,19.18,71405.0,17.1274,17.1632,17.1274,17.1632,71405.0
2015-12-24 12:45:00,19.18,19.19,19.17,19.19,63801.0,17.1632,17.1721,17.1542,17.1721,63801.0
2015-12-24 12:50:00,19.18,19.18,19.14,19.14,56669.0,17.1632,17.1632,17.1274,17.1274,56669.0
2015-12-24 12:55:00,19.14,19.14,19.1,19.11,169460.0,17.1274,17.1274,17.0916,17.1005,169460.0
2015-12-28 09:30:00,19.18,19.24,18.95,19.02,121973.0,17.1632,17.2169,16.9574,17.02,121973.0
2015-12-28 09:35:00,19.02,19.04,18.97,19.02,130332.0,17.02,17.0379,16.9753,17.02,130332.0
2015-12-28 09:40:00,19.02,19.04,18.99,19.01,85788.0,17.02,17.0379,16.9932,17.0111,85788.0
2015-12-28 09:45:00,19.0,19.02,18.94,18.94,120973.0,17.0021,17.02,16.9484,16.9484,120973.0
2015-12-28 09:50:00,18.95,18.97,18.93,18.95,98510.0,16.9574,16.9753,16.9395,16.9574,98510.0
2015-12-28 09:55:00,18.95,18.96,18.92,18.93,170309.0,16.9574,16.9663,16.9305,16.9395,170309.0
2015-12-28 10:00:00,18.93,18.93,18.86,18.9,97023.0,16.9395,16.9395,16.8768,16.9126,97023.0
2015-12-28 10:05:00,18.9,18.92,18.88,18.92,38076.0,16.9126,16.9305,16.8947,16.9305,38076.0
2015-12-28 10:10:00,18.92,18.92,18.85,18.86,78025.0,16.9305,16.9305,16.8679,16.8768,78025.0
2015-12-28 10:15:00,18.86,18.9,18.84,18.86,71147.0,16.8768,16.9126,16.8589,16.8768,71147.0
2015-12-28 10:20:00,18.87,18.89,18.84,18.89,41787.0,16.8858,16.9037,16.8589,16.9037,41787.0
2015-12-28 10:25:00,18.88,18.92,18.87,18.91,40922.0,16.8947,16.9305,16.8858,16.9216,40922.0
2015-12-28 10:30:00,18.9,18.9,18.87,18.9,50332.0,16.9126,16.9126,16.8858,16.9126,50332.0
2015-12-28 10:35:00,18.89,18.93,18.89,18.93,126404.0,16.9037,16.9395,16.9037,16.9395,126404.0
2015-12-28 10:40:00,18.93,18.93,18.89,18.9,63948.0,16.9395,16.9395,16.9037,16.9126,63948.0
2015-12-28 10:45:00,18.9,18.9,18.82,18.82,62548.0,16.9126,16.9126,16.841,16.841,62548.0
2015-12-28 10:50:00,18.82,18.85,18.82,18.82,89173.0,16.841,16.8679,16.841,16.841,89173.0
2015-12-28 10:55:00,18.82,18.83,18.8,18.82,60710.0,16.841,16.85,16.8231,16.841,60710.0
2015-12-28 11:00:00,18.82,18.82,18.79,18.79,184120.0,16.841,16.841,16.8142,16.8142,184120.0
2015-12-28 11:05:00,18.79,18.81,18.76,18.8,102009.0,16.8142,16.8321,16.7873,16.8231,102009.0
2015-12-28 11:10:00,18.8,18.82,18.79,18.8,51301.0,16.8231,16.841,16.8142,16.8231,51301.0
2015-12-28 11:15:00,18.81,18.81,18.77,18.79,77145.0,16.8321,16.8321,16.7963,16.8142,77145.0
2015-12-28 11:20:00,18.79,18.81,18.78,18.79,81559.0,16.8142,16.8321,16.8052,16.8142,81559.0
2015-12-28 11:25:00,18.79,18.79,18.76,18.77,42649.0,16.8142,16.8142,16.7873,16.7963,42649.0
2015-12-28 11:30:00,18.77,18.79,18.75,18.78,41392.0,16.7963,16.8142,16.7784,16.8052,41392.0
2015-12-28 11:35:00,18.78,18.8,18.77,18.79,45855.0,16.8052,16.8231,16.7963,16.8142,45855.0
2015-12-28 11:40:00,18.79,18.82,18.78,18.82,37085.0,16.8142,16.841,16.8052,16.841,37085.0
2015-12-28 11:45:00,18.82,18.86,18.8,18.85,71488.0,16.841,16.8768,16.8231,16.8679,71488.0
2015-12-28 11:50:00,18.85,18.86,18.84,18.85,28254.0,16.8679,16.8768,16.8589,16.8679,28254.0
2015-12-28 11:55:00,18.85,18.86,18.8,18.8,40967.0,16.8679,16.8768,16.8231,16.8231,40967.0
2015-12-28 12:00:00,18.8,18.82,18.8,18.8,49535.0,16.8231,16.841,16.8231,16.8231,49535.0
2015-12-28 12:05:00,18.8,18.81,18.78,18.8,86646.0,16.8231,16.8321,16.8052,16.8231,86646.0
2015-12-28 12:10:00,18.8,18.81,18.78,18.79,88108.0,16.8231,16.8321,16.8052,16.8142,88108.0
2015-12-28 12:15:00,18.79,18.81,18.78,18.8,82492.0,16.8142,16.8321,16.8052,16.8231,82492.0
2015-12-28 12:20:00,18.8,18.8,18.76,18.79,45518.0,16.8231,16.8231,16.7873,16.8142,45518.0
2015-12-28 12:25:00,18.79,18.81,18.77,18.81,72271.0,16.8142,16.8321,16.7963,16.8321,72271.0
2015-12-28 12:30:00,18.81,18.81,18.77,18.8,63932.0,16.8321,16.8321,16.7963,16.8231,63932.0
2015-12-28 12:35:00,18.8,18.83,18.79,18.8,122359.0,16.8231,16.85,16.8142,16.8231,122359.0
2015-12-28 12:40:00,18.8,18.81,18.8,18.8,19195.0,16.8231,16.8321,16.8231,16.8231,19195.0
2015-12-28 12:45:00,18.8,18.82,18.79,18.82,39267.0,16.8231,16.841,16.8142,16.841,39267.0
2015-12-28 12:50:00,18.81,18.85,18.81,18.84,103709.0,16.8321,16.8679,16.8321,16.8589,103709.0
2015-12-28 12:55:00,18.85,18.85,18.83,18.84,248891.0,16.8679,16.8679,16.85,16.8589,248891.0
2015-12-28 13:00:00,18.84,18.87,18.83,18.85,53547.0,16.8589,16.8858,16.85,16.8679,53547.0
2015-12-28 13:05:00,18.84,18.88,18.84,18.85,43386.0,16.8589,16.8947,16.8589,16.8679,43386.0
2015-12-28 13:10:00,18.86,18.91,18.85,18.91,42411.0,16.8768,16.9216,16.8679,16.9216,42411.0
2015-12-28 13:15:00,18.91,18.93,18.9,18.93,59338.0,16.9216,16.9395,16.9126,16.9395,59338.0
2015-12-28 13:20:00,18.93,18.93,18.9,18.91,66227.0,16.9395,16.9395,16.9126,16.9216,66227.0
2015-12-28 13:25:00,18.91,18.91,18.9,18.91,42324.0,16.9216,16.9216,16.9126,16.9216,42324.0
2015-12-28 13:30:00,18.91,18.94,18.9,18.91,57561.0,16.9216,16.9484,16.9126,16.9216,57561.0
2015-12-28 13:35:00,18.91,18.93,18.9,18.93,91042.0,16.9216,16.9395,16.9126,16.9395,91042.0
2015-12-28 13:40:00,18.93,18.96,18.92,18.96,230314.0,16.9395,16.9663,16.9305,16.9663,230314.0
2015-12-28 13:45:00,18.96,18.96,18.95,18.96,47873.0,16.9663,16.9663,16.9574,16.9663,47873.0
2015-12-28 13:50:00,18.96,19.02,18.95,19.01,332395.0,16.9663,17.02,16.9574,17.0111,332395.0
2015-12-28 13:55:00,19.01,19.02,18.98,19.0,230600.0,17.0111,17.02,16.9842,17.0021,230600.0
2015-12-28 14:00:00,18.99,19.0,18.95,18.95,108048.0,16.9932,17.0021,16.9574,16.9574,108048.0
2015-12-28 14:05:00,18.95,18.97,18.95,18.95,146523.0,16.9574,16.9753,16.9574,16.9574,146523.0
2015-12-28 14:10:00,18.96,18.97,18.95,18.95,283013.0,16.9663,16.9753,16.9574,16.9574,283013.0
2015-12-28 14:15:00,18.95,18.97,18.95,18.97,43730.0,16.9574,16.9753,16.9574,16.9753,43730.0
2015-12-28 14:20:00,18.97,18.97,18.93,18.93,137417.0,16.9753,16.9753,16.9395,16.9395,137417.0
2015-12-28 14:25:00,18.93,18.94,18.93,18.93,53964.0,16.9395,16.9484,16.9395,16.9395,53964.0
2015-12-28 14:30:00,18.93,18.97,18.93,18.95,93750.0,16.9395,16.9753,16.9395,16.9574,93750.0
2015-12-28 14:35:00,18.96,18.96,18.94,18.95,120097.0,16.9663,16.9663,16.9484,16.9574,120097.0
2015-12-28 14:40:00,18.94,18.97,18.94,18.96,43229.0,16.9484,16.9753,16.9484,16.9663,43229.0
2015-12-28 14:45:00,18.96,18.97,18.95,18.96,61249.0,16.9663,16.9753,16.9574,16.9663,61249.0
2015-12-28 14:50:00,18.96,18.97,18.95,18.96,32703.0,16.9663,16.9753,16.9574,16.9663,32703.0
2015-12-28 14:55:00,18.96,18.98,18.95,18.96,103958.0,16.9663,16.9842,16.9574,16.9663,103958.0
2015-12-28 15:00:00,18.96,18.98,18.95,18.96,60962.0,16.9663,16.9842,16.9574,16.9663,60962.0
2015-12-28 15:05:00,18.96,19.02,18.96,19.0,238013.0,16.9663,17.02,16.9663,17.0021,238013.0
2015-12-28 15:10:00,19.0,19.03,19.0,19.03,74849.0,17.0021,17.0289,17.0021,17.0289,74849.0
2015-12-28 15:15:00,19.03,19.03,19.0,19.0,89924.0,17.0289,17.0289,17.0021,17.0021,89924.0
2015-12-28 15:20:00,19.0,19.04,19.0,19.03,59442.0,17.0021,17.0379,17.0021,17.0289,59442.0
2015-12-28 15:25:00,19.03,19.03,19.01,19.03,57229.0,17.0289,17.0289,17.0111,17.0289,57229.0
2015-12-28 15:30:00,19.03,19.03,19.01,19.03,63678.0,17.0289,17.0289,17.0111,17.0289,63678.0
2015-12-28 15:35:00,19.02,19.03,19.01,19.01,70624.0,17.02,17.0289,17.0111,17.0111,70624.0
2015-12-28 15:40:00,19.0,19.01,19.0,19.01,58583.0,17.0021,17.0111,17.0021,17.0111,58583.0
2015-12-28 15:45:00,19.0,19.01,19.0,19.01,66354.0,17.0021,17.0111,17.0021,17.0111,66354.0
2015-12-28 15:50:00,19.0,19.02,18.99,19.02,218505.0,17.0021,17.02,16.9932,17.02,218505.0
2015-12-28 15:55:00,19.02,19.02,19.0,19.01,382751.0,17.02,17.02,17.0021,17.0111,382751.0
2015-12-29 09:30:00,19.01,19.14,19.01,19.1,150012.0,17.0111,17.1274,17.0111,17.0916,150012.0
2015-12-29 09:35:00,19.1,19.17,19.09,19.15,193877.0,17.0916,17.1542,17.0826,17.1363,193877.0
2015-12-29 09:40:00,19.15,19.22,19.15,19.22,157567.0,17.1363,17.199,17.1363,17.199,157567.0
2015-12-29 09:45:00,19.22,19.26,19.22,19.25,82829.0,17.199,17.2348,17.199,17.2258,82829.0
2015-12-29 09:50:00,19.26,19.27,19.18,19.2,131515.0,17.2348,17.2437,17.1632,17.1811,131515.0
2015-12-29 09:55:00,19.21,19.24,19.21,19.23,183121.0,17.19,17.2169,17.19,17.2079,183121.0
2015-12-29 10:00:00,19.22,19.24,19.22,19.24,34527.0,17.199,17.2169,17.199,17.2169,34527.0
2015-12-29 10:05:00,19.24,19.26,19.23,19.25,195715.0,17.2169,17.2348,17.2079,17.2258,195715.0
2015-12-29 10:10:00,19.26,19.27,19.25,19.27,74220.0,17.2348,17.2437,17.2258,17.2437,74220.0
2015-12-29 10:15:00,19.27,19.29,19.26,19.29,86931.0,17.2437,17.2616,17.2348,17.2616,86931.0
2015-12-29 10:20:00,19.29,19.3,19.28,19.3,115825.0,17.2616,17.2706,17.2527,17.2706,115825.0
2015-12-29 10:25:00,19.3,19.31,19.29,19.31,76446.0,17.2706,17.2795,17.2616,17.2795,76446.0
2015-12-29 10:30:00,19.31,19.38,19.31,19.33,265766.0,17.2795,17.3421,17.2795,17.2974,265766.0
2015-12-29 10:35:00,19.33,19.34,19.3,19.32,56438.0,17.2974,17.3064,17.2706,17.2885,56438.0
2015-12-29 10:40:00,19.32,19.35,19.31,19.35,79869.0,17.2885,17.3153,17.2795,17.3153,79869.0
2015-12-29 10:45:00,19.35,19.38,19.33,19.37,155208.0,17.3153,17.3421,17.2974,17.3332,155208.0
2015-12-29 10:50:00,19.37,19.39,19.34,19.39,54484.0,17.3332,17.3511,17.3064,17.3511,54484.0
2015-12-29 10:55:00,19.38,19.39,19.32,19.34,80540.0,17.3421,17.3511,17.2885,17.3064,80540.0
2015-12-29 11:00:00,19.34,19.35,19.31,19.34,277395.0,17.3064,17.3153,17.2795,17.3064,277395.0
2015-12-29 11:05:00,19.35,19.39,19.34,19.39,54396.0,17.3153,17.3511,17.3064,17.3511,54396.0
2015-12-29 11:10:00,19.38,19.41,19.38,19.4,155254.0,17.3421,17.369,17.3421,17.36,155254.0
2015-12-29 11:15:00,19.4,19.4,19.38,19.38,60663.0,17.36,17.36,17.3421,17.3421,60663.0
2015-12-29 11:20:00,19.38,19.38,19.33,19.35,107172.0,17.3421,17.3421,17.2974,17.3153,107172.0
2015-12-29 11:25:00,19.35,19.35,19.32,19.34,67034.0,17.3153,17.3153,17.2885,17.3064,67034.0
2015-12-29 11:30:00,19.34,19.35,19.3,19.3,53454.0,17.3064,17.3153,17.2706,17.2706,53454.0
2015-12-29 11:35:00,19.31,19.32,19.25,19.29,211173.0,17.2795,17.2885,17.2258,17.2616,211173.0
2015-12-29 11:40:00,19.29,19.29,19.27,19.28,97978.0,17.2616,17.2616,17.2437,17.2527,97978.0
2015-12-29 11:45:00,19.27,19.28,19.25,19.26,123335.0,17.2437,17.2527,17.2258,17.2348,123335.0
2015-12-29 11:50:00,19.25,19.26,19.23,19.26,48572.0,17.2258,17.2348,17.2079,17.2348,48572.0
2015-12-29 11:55:00,19.26,19.28,19.25,19.27,28775.0,17.2348,17.2527,17.2258,17.2437,28775.0
2015-12-29 12:00:00,19.28,19.28,19.26,19.27,48729.0,17.2527,17.2527,17.2348,17.2437,48729.0
2015-12-29 12:05:00,19.27,19.27,19.21,19.23,103270.0,17.2437,17.2437,17.19,17.2079,103270.0
2015-12-29 12:10:00,19.23,19.26,19.22,19.26,34192.0,17.2079,17.2348,17.199,17.2348,34192.0
2015-12-29 12:15:00,19.26,19.29,19.26,19.29,42710.0,17.2348,17.2616,17.2348,17.2616,42710.0
2015-12-29 12:20:00,19.29,19.33,19.28,19.33,110371.0,17.2616,17.2974,17.2527,17.2974,110371.0
2015-12-29 12:25:00,19.33,19.34,19.3,19.3,181521.0,17.2974,17.3064,17.2706,17.2706,181521.0
2015-12-29 12:30:00,19.3,19.3,19.26,19.26,43269.0,17.2706,17.2706,17.2348,17.2348,43269.0
2015-12-29 12:35:00,19.26,19.31,19.25,19.31,100821.0,17.2348,17.2795,17.2258,17.2795,100821.0
2015-12-29 12:40:00,19.3,19.34,19.3,19.34,55859.0,17.2706,17.3064,17.2706,17.3064,55859.0
2015-12-29 12:45:00,19.34,19.34,19.29,19.3,94288.0,17.3064,17.3064,17.2616,17.2706,94288.0
2015-12-29 12:50:00,19.29,19.3,19.26,19.26,45841.0,17.2616,17.2706,17.2348,17.2348,45841.0
2015-12-29 12:55:00,19.26,19.29,19.25,19.29,66629.0,17.2348,17.2616,17.2258,17.2616,66629.0
2015-12-29 13:00:00,19.29,19.3,19.28,19.3,80526.0,17.2616,17.2706,17.2527,17.2706,80526.0
2015-12-29 13:05:00,19.3,19.33,19.29,19.32,71591.0,17.2706,17.2974,17.2616,17.2885,71591.0
2015-12-29 13:10:00,19.31,19.32,19.28,19.29,132078.0,17.2795,17.2885,17.2527,17.2616,132078.0
2015-12-29 13:15:00,19.29,19.33,19.28,19.33,189013.0,17.2616,17.2974,17.2527,17.2974,189013.0
2015-12-29 13:20:00,19.33,19.34,19.31,19.32,161723.0,17.2974,17.3064,17.2795,17.2885,161723.0
2015-12-29 13:25:00,19.32,19.33,19.31,19.32,53766.0,17.2885,17.2974,17.2795,17.2885,53766.0
2015-12-29 13:30:00,19.32,19.32,19.3,19.3,26002.0,17.2885,17.2885,17.2706,17.2706,26002.0
2015-12-29 13:35:00,19.3,19.31,19.29,19.3,61465.0,17.2706,17.2795,17.2616,17.2706,61465.0
2015-12-29 13:40:00,19.29,19.33,19.29,19.32,107252.0,17.2616,17.2974,17.2616,17.2885,107252.0
2015-12-29 13:45:00,19.33,19.35,19.32,19.35,98290.0,17.2974,17.3153,17.2885,17.3153,98290.0
2015-12-29 13:50:00,19.35,19.37,19.35,19.35,141746.0,17.3153,17.3332,17.3153,17.3153,141746.0
2015-12-29 13:55:00,19.35,19.37,19.34,19.37,79921.0,17.3153,17.3332,17.3064,17.3332,79921.0
2015-12-29 14:00:00,19.36,19.37,19.36,19.37,35155.0,17.3242,17.3332,17.3242,17.3332,35155.0
2015-12-29 14:05:00,19.37,19.38,19.36,19.37,86843.0,17.3332,17.3421,17.3242,17.3332,86843.0
2015-12-29 14:10:00,19.37,19.37,19.36,19.37,32765.0,17.3332,17.3332,17.3242,17.3332,32765.0
2015-12-29 14:15:00,19.37,19.37,19.36,19.37,24992.0,17.3332,17.3332,17.3242,17.3332,24992.0
2015-12-29 14:20:00,19.36,19.37,19.34,19.34,134462.0,17.3242,17.3332,17.3064,17.3064,134462.0
2015-12-29 14:25:00,19.34,19.36,19.34,19.36,66754.0,17.3064,17.3242,17.3064,17.3242,66754.0
2015-12-29 14:30:00,19.36,19.36,19.35,19.35,82858.0,17.3242,17.3242,17.3153,17.3153,82858.0
2015-12-29 14:35:00,19.35,19.36,19.3,19.3,82693.0,17.3153,17.3242,17.2706,17.2706,82693.0
2015-12-29 14:40:00,19.3,19.32,19.3,19.32,44063.0,17.2706,17.2885,17.2706,17.2885,44063.0
2015-12-29 14:45:00,19.32,19.34,19.31,19.32,99539.0,17.2885,17.3064,17.2795,17.2885,99539.0
2015-12-29 14:50:00,19.32,19.34,19.31,19.34,137946.0,17.2885,17.3064,17.2795,17.3064,137946.0
2015-12-29 14:55:00,19.34,19.34,19.32,19.34,61652.0,17.3064,17.3064,17.2885,17.3064,61652.0
2015-12-29 15:00:00,19.34,19.35,19.33,19.35,70536.0,17.3064,17.3153,17.2974,17.3153,70536.0
2015-12-29 15:05:00,19.35,19.36,19.33,19.35,195769.0,17.3153,17.3242,17.2974,17.3153,195769.0
2015-12-29 15:10:00,19.35,19.36,19.34,19.36,143971.0,17.3153,17.3242,17.3064,17.3242,143971.0
2015-12-29 15:15:00,19.36,19.36,19.34,19.35,172343.0,17.3242,17.3242,17.3064,17.3153,172343.0
2015-12-29 15:20:00,19.34,19.35,19.34,19.35,87397.0,17.3064,17.3153,17.3064,17.3153,87397.0
2015-12-29 15:25:00,19.35,19.37,19.34,19.37,166046.0,17.3153,17.3332,17.3064,17.3332,166046.0
2015-12-29 15:30:00,19.37,19.39,19.34,19.36,243657.0,17.3332,17.3511,17.3064,17.3242,243657.0
2015-12-29 15:35:00,19.36,19.36,19.33,19.33,121381.0,17.3242,17.3242,17.2974,17.2974,121381.0
2015-12-29 15:40:00,19.34,19.34,19.3,19.3,222930.0,17.3064,17.3064,17.2706,17.2706,222930.0
2015-12-29 15:45:00,19.3,19.31,19.3,19.3,116702.0,17.2706,17.2795,17.2706,17.2706,116702.0
2015-12-29 15:50:00,19.3,19.31,19.27,19.27,409426.0,17.2706,17.2795,17.2437,17.2437,409426.0
2015-12-29 15:55:00,19.28,19.28,19.26,19.26,596771.0,17.2527,17.2527,17.2348,17.2348,596771.0
2015-12-30 09:30:00,19.09,19.32,19.08,19.32,126934.0,17.0826,17.2885,17.0737,17.2885,126934.0
2015-12-30 09:35:00,19.32,19.35,19.26,19.27,54692.0,17.2885,17.3153,17.2348,17.2437,54692.0
2015-12-30 09:40:00,19.27,19.27,19.2,19.21,46904.0,17.2437,17.2437,17.1811,17.19,46904.0
2015-12-30 09:45:00,19.21,19.22,19.18,19.18,39083.0,17.19,17.199,17.1632,17.1632,39083.0
2015-12-30 09:50:00,19.18,19.2,19.16,19.16,79533.0,17.1632,17.1811,17.1453,17.1453,79533.0
2015-12-30 09:55:00,19.16,19.2,19.14,19.14,114867.0,17.1453,17.1811,17.1274,17.1274,114867.0
2015-12-30 10:00:00,19.15,19.16,19.12,19.14,70900.0,17.1363,17.1453,17.1095,17.1274,70900.0
2015-12-30 10:05:00,19.13,19.14,19.09,19.09,87408.0,17.1184,17.1274,17.0826,17.0826,87408.0
2015-12-30 10:10:00,19.1,19.11,19.08,19.09,43383.0,17.0916,17.1005,17.0737,17.0826,43383.0
2015-12-30 10:15:00,19.09,19.1,19.07,19.07,87184.0,17.0826,17.0916,17.0647,17.0647,87184.0
2015-12-30 10:20:00,19.07,19.08,19.04,19.05,73713.0,17.0647,17.0737,17.0379,17.0468,73713.0
2015-12-30 10:25:00,19.05,19.06,19.01,19.02,111498.0,17.0468,17.0558,17.0111,17.02,111498.0
2015-12-30 10:30:00,19.03,19.06,19.01,19.05,93011.0,17.0289,17.0558,17.0111,17.0468,93011.0
2015-12-30 10:35:00,19.05,19.06,19.02,19.04,55621.0,17.0468,17.0558,17.02,17.0379,55621.0
2015-12-30 10:40:00,19.03,19.08,19.03,19.06,47113.0,17.0289,17.0737,17.0289,17.0558,47113.0
2015-12-30 10:45:00,19.07,19.08,19.05,19.07,129844.0,17.0647,17.0737,17.0468,17.0647,129844.0
2015-12-30 10:50:00,19.08,19.1,19.07,19.1,40113.0,17.0737,17.0916,17.0647,17.0916,40113.0
2015-12-30 10:55:00,19.1,19.1,19.08,19.09,32873.0,17.0916,17.0916,17.0737,17.0826,32873.0
2015-12-30 11:00:00,19.09,19.1,19.08,19.1,86029.0,17.0826,17.0916,17.0737,17.0916,86029.0
2015-12-30 11:05:00,19.1,19.12,19.09,19.11,102573.0,17.0916,17.1095,17.0826,17.1005,102573.0
2015-12-30 11:10:00,19.12,19.18,19.1,19.18,109248.0,17.1095,17.1632,17.0916,17.1632,109248.0
2015-12-30 11:15:00,19.18,19.18,19.13,19.13,71102.0,17.1632,17.1632,17.1184,17.1184,71102.0
2015-12-30 11:20:00,19.14,19.15,19.11,19.13,66540.0,17.1274,17.1363,17.1005,17.1184,66540.0
2015-12-30 11:25:00,19.12,19.13,19.1,19.12,98295.0,17.1095,17.1184,17.0916,17.1095,98295.0
2015-12-30 11:30:00,19.12,19.12,19.09,19.11,41962.0,17.1095,17.1095,17.0826,17.1005,41962.0
2015-12-30 11:35:00,19.11,19.12,19.09,19.1,39843.0,17.1005,17.1095,17.0826,17.0916,39843.0
2015-12-30 11:40:00,19.1,19.12,19.09,19.09,36935.0,17.0916,17.1095,17.0826,17.0826,36935.0
2015-12-30 11:45:00,19.09,19.1,19.05,19.05,46723.0,17.0826,17.0916,17.0468,17.0468,46723.0
2015-12-30 11:50:00,19.05,19.07,19.04,19.06,58432.0,17.0468,17.0647,17.0379,17.0558,58432.0
2015-12-30 11:55:00,19.06,19.07,19.04,19.04,23181.0,17.0558,17.0647,17.0379,17.0379,23181.0
2015-12-30 12:00:00,19.05,19.06,19.04,19.04,35202.0,17.0468,17.0558,17.0379,17.0379,35202.0
2015-12-30 12:05:00,19.04,19.1,19.04,19.1,76606.0,17.0379,17.0916,17.0379,17.0916,76606.0
2015-12-30 12:10:00,19.1,19.1,19.07,19.07,34902.0,17.0916,17.0916,17.0647,17.0647,34902.0
2015-12-30 12:15:00,19.07,19.09,19.06,19.08,28610.0,17.0647,17.0826,17.0558,17.0737,28610.0
2015-12-30 12:20:00,19.08,19.09,19.06,19.07,34688.0,17.0737,17.0826,17.0558,17.0647,34688.0
2015-12-30 12:25:00,19.08,19.1,19.08,19.1,22475.0,17.0737,17.0916,17.0737,17.0916,22475.0
2015-12-30 12:30:00,19.1,19.1,19.07,19.07,24371.0,17.0916,17.0916,17.0647,17.0647,24371.0
2015-12-30 12:35:00,19.07,19.08,19.07,19.07,13935.0,17.0647,17.0737,17.0647,17.0647,13935.0
2015-12-30 12:40:00,19.07,19.08,19.05,19.06,37344.0,17.0647,17.0737,17.0468,17.0558,37344.0
2015-12-30 12:45:00,19.06,19.07,19.06,19.07,8453.0,17.0558,17.0647,17.0558,17.0647,8453.0
2015-12-30 12:50:00,19.07,19.07,19.04,19.05,37595.0,17.0647,17.0647,17.0379,17.0468,37595.0
2015-12-30 12:55:00,19.06,19.06,19.03,19.04,38405.0,17.0558,17.0558,17.0289,17.0379,38405.0
2015-12-30 13:00:00,19.03,19.07,19.03,19.05,38334.0,17.0289,17.0647,17.0289,17.0468,38334.0
2015-12-30 13:05:00,19.05,19.06,19.04,19.05,17758.0,17.0468,17.0558,17.0379,17.0468,17758.0
2015-12-30 13:10:00,19.04,19.05,19.02,19.04,52637.0,17.0379,17.0468,17.02,17.0379,52637.0
2015-12-30 13:15:00,19.04,19.05,19.03,19.03,24581.0,17.0379,17.0468,17.0289,17.0289,24581.0
2015-12-30 13:20:00,19.04,19.04,19.01,19.03,50640.0,17.0379,17.0379,17.0111,17.0289,50640.0
2015-12-30 13:25:00,19.03,19.05,19.02,19.04,24696.0,17.0289,17.0468,17.02,17.0379,24696.0
2015-12-30 13:30:00,19.05,19.06,19.04,19.05,39586.0,17.0468,17.0558,17.0379,17.0468,39586.0
2015-12-30 13:35:00,19.05,19.05,19.03,19.03,23905.0,17.0468,17.0468,17.0289,17.0289,23905.0
2015-12-30 13:40:00,19.04,19.04,19.02,19.02,21256.0,17.0379,17.0379,17.02,17.02,21256.0
2015-12-30 13:45:00,19.03,19.06,19.02,19.05,37630.0,17.0289,17.0558,17.02,17.0468,37630.0
2015-12-30 13:50:00,19.06,19.07,19.03,19.04,62312.0,17.0558,17.0647,17.0289,17.0379,62312.0
2015-12-30 13:55:00,19.04,19.06,19.03,19.04,41541.0,17.0379,17.0558,17.0289,17.0379,41541.0
2015-12-30 14:00:00,19.04,19.08,19.03,19.08,72786.0,17.0379,17.0737,17.0289,17.0737,72786.0
2015-12-30 14:05:00,19.07,19.08,19.07,19.08,16518.0,17.0647,17.0737,17.0647,17.0737,16518.0
2015-12-30 14:10:00,19.08,19.09,19.07,19.09,33452.0,17.0737,17.0826,17.0647,17.0826,33452.0
2015-12-30 14:15:00,19.09,19.09,19.08,19.09,20614.0,17.0826,17.0826,17.0737,17.0826,20614.0
2015-12-30 14:20:00,19.09,19.1,19.06,19.06,113400.0,17.0826,17.0916,17.0558,17.0558,113400.0
2015-12-30 14:25:00,19.06,19.07,19.05,19.07,33468.0,17.0558,17.0647,17.0468,17.0647,33468.0
2015-12-30 14:30:00,19.07,19.08,19.06,19.06,34425.0,17.0647,17.0737,17.0558,17.0558,34425.0
2015-12-30 14:35:00,19.06,19.06,19.04,19.04,27752.0,17.0558,17.0558,17.0379,17.0379,27752.0
2015-12-30 14:40:00,19.04,19.05,19.01,19.01,129862.0,17.0379,17.0468,17.0111,17.0111,129862.0
2015-12-30 14:45:00,19.01,19.03,19.01,19.03,53730.0,17.0111,17.0289,17.0111,17.0289,53730.0
2015-12-30 14:50:00,19.03,19.03,19.01,19.02,77895.0,17.0289,17.0289,17.0111,17.02,77895.0
2015-12-30 14:55:00,19.02,19.03,19.02,19.03,23385.0,17.02,17.0289,17.02,17.0289,23385.0
2015-12-30 15:00:00,19.03,19.05,19.02,19.05,51815.0,17.0289,17.0468,17.02,17.0468,51815.0
2015-12-30 15:05:00,19.05,19.06,19.04,19.05,34633.0,17.0468,17.0558,17.0379,17.0468,34633.0
2015-12-30 15:10:00,19.05,19.06,19.0,19.01,150813.0,17.0468,17.0558,17.0021,17.0111,150813.0
2015-12-30 15:15:00,19.01,19.03,19.01,19.03,77411.0,17.0111,17.0289,17.0111,17.0289,77411.0
2015-12-30 15:20:00,19.03,19.03,19.02,19.03,65653.0,17.0289,17.0289,17.02,17.0289,65653.0
2015-12-30 15:25:00,19.03,19.03,19.0,19.0,109427.0,17.0289,17.0289,17.0021,17.0021,109427.0
2015-12-30 15:30:00,19.0,19.0,18.95,18.97,327605.0,17.0021,17.0021,16.9574,16.9753,327605.0
2015-12-30 15:35:00,18.97,19.0,18.94,18.99,184760.0,16.9753,17.0021,16.9484,16.9932,184760.0
2015-12-30 15:40:00,18.99,19.02,18.98,19.02,91345.0,16.9932,17.02,16.9842,17.02,91345.0
2015-12-30 15:45:00,19.02,19.02,19.0,19.01,159478.0,17.02,17.02,17.0021,17.0111,159478.0
2015-12-30 15:50:00,19.01,19.01,18.99,18.99,82646.0,17.0111,17.0111,16.9932,16.9932,82646.0
2015-12-30 15:55:00,18.99,19.0,18.95,18.96,338117.0,16.9932,17.0021,16.9574,16.9663,338117.0
2015-12-31 09:30:00,18.94,18.96,18.88,18.95,201539.0,16.9484,16.9663,16.8947,16.9574,201539.0
2015-12-31 09:35:00,18.95,18.95,18.86,18.89,134225.0,16.9574,16.9574,16.8768,16.9037,134225.0
2015-12-31 09:40:00,18.89,18.93,18.83,18.86,208253.0,16.9037,16.9395,16.85,16.8768,208253.0
2015-12-31 09:45:00,18.86,18.91,18.82,18.85,93001.0,16.8768,16.9216,16.841,16.8679,93001.0
2015-12-31 09:50:00,18.85,18.85,18.81,18.82,66535.0,16.8679,16.8679,16.8321,16.841,66535.0
2015-12-31 09:55:00,18.82,18.88,18.82,18.85,67831.0,16.841,16.8947,16.841,16.8679,67831.0
2015-12-31 10:00:00,18.84,18.85,18.75,18.77,114757.0,16.8589,16.8679,16.7784,16.7963,114757.0
2015-12-31 10:05:00,18.78,18.79,18.72,18.73,213613.0,16.8052,16.8142,16.7515,16.7605,213613.0
2015-12-31 10:10:00,18.73,18.79,18.73,18.79,55162.0,16.7605,16.8142,16.7605,16.8142,55162.0
2015-12-31 10:15:00,18.79,18.81,18.77,18.78,75152.0,16.8142,16.8321,16.7963,16.8052,75152.0
2015-12-31 10:20:00,18.77,18.78,18.76,18.78,41298.0,16.7963,16.8052,16.7873,16.8052,41298.0
2015-12-31 10:25:00,18.78,18.79,18.73,18.73,88107.0,16.8052,16.8142,16.7605,16.7605,88107.0
2015-12-31 10:30:00,18.74,18.74,18.68,18.7,66366.0,16.7694,16.7694,16.7158,16.7336,66366.0
2015-12-31 10:35:00,18.7,18.72,18.69,18.7,79133.0,16.7336,16.7515,16.7247,16.7336,79133.0
2015-12-31 10:40:00,18.7,18.71,18.67,18.68,132230.0,16.7336,16.7426,16.7068,16.7158,132230.0
2015-12-31 10:45:00,18.69,18.77,18.68,18.76,80268.0,16.7247,16.7963,16.7158,16.7873,80268.0
2015-12-31 10:50:00,18.76,18.78,18.75,18.75,99848.0,16.7873,16.8052,16.7784,16.7784,99848.0
2015-12-31 10:55:00,18.75,18.76,18.72,18.74,98080.0,16.7784,16.7873,16.7515,16.7694,98080.0
2015-12-31 11:00:00,18.74,18.8,18.72,18.77,155996.0,16.7694,16.8231,16.7515,16.7963,155996.0
2015-12-31 11:05:00,18.77,18.83,18.77,18.83,40344.0,16.7963,16.85,16.7963,16.85,40344.0
2015-12-31 11:10:00,18.83,18.85,18.82,18.84,51654.0,16.85,16.8679,16.841,16.8589,51654.0
2015-12-31 11:15:00,18.84,18.84,18.8,18.82,82110.0,16.8589,16.8589,16.8231,16.841,82110.0
2015-12-31 11:20:00,18.82,18.83,18.81,18.81,57948.0,16.841,16.85,16.8321,16.8321,57948.0
2015-12-31 11:25:00,18.82,18.84,18.81,18.84,41773.0,16.841,16.8589,16.8321,16.8589,41773.0
2015-12-31 11:30:00,18.84,18.86,18.8,18.86,75525.0,16.8589,16.8768,16.8231,16.8768,75525.0
2015-12-31 11:35:00,18.86,18.87,18.85,18.87,29135.0,16.8768,16.8858,16.8679,16.8858,29135.0
2015-12-31 11:40:00,18.86,18.89,18.86,18.89,42482.0,16.8768,16.9037,16.8768,16.9037,42482.0
2015-12-31 11:45:00,18.89,18.93,18.88,18.91,64602.0,16.9037,16.9395,16.8947,16.9216,64602.0
2015-12-31 11:50:00,18.91,18.91,18.87,18.88,34219.0,16.9216,16.9216,16.8858,16.8947,34219.0
2015-12-31 11:55:00,18.88,18.9,18.87,18.89,29276.0,16.8947,16.9126,16.8858,16.9037,29276.0
2015-12-31 12:00:00,18.89,18.91,18.86,18.86,55770.0,16.9037,16.9216,16.8768,16.8768,55770.0
2015-12-31 12:05:00,18.87,18.89,18.86,18.88,45873.0,16.8858,16.9037,16.8768,16.8947,45873.0
2015-12-31 12:10:00,18.88,18.89,18.86,18.87,23709.0,16.8947,16.9037,16.8768,16.8858,23709.0
2015-12-31 12:15:00,18.86,18.88,18.85,18.87,31560.0,16.8768,16.8947,16.8679,16.8858,31560.0
2015-12-31 12:20:00,18.88,18.91,18.87,18.9,41096.0,16.8947,16.9216,16.8858,16.9126,41096.0
2015-12-31 12:25:00,18.9,18.91,18.87,18.91,32267.0,16.9126,16.9216,16.8858,16.9216,32267.0
2015-12-31 12:30:00,18.91,18.91,18.87,18.88,32666.0,16.9216,16.9216,16.8858,16.8947,32666.0
2015-12-31 12:35:00,18.89,18.89,18.88,18.89,6977.0,16.9037,16.9037,16.8947,16.9037,6977.0
2015-12-31 12:40:00,18.88,18.89,18.87,18.87,22856.0,16.8947,16.9037,16.8858,16.8858,22856.0
2015-12-31 12:45:00,18.88,18.89,18.85,18.85,70401.0,16.8947,16.9037,16.8679,16.8679,70401.0
2015-12-31 12:50:00,18.85,18.85,18.83,18.84,35539.0,16.8679,16.8679,16.85,16.8589,35539.0
2015-12-31 12:55:00,18.84,18.84,18.82,18.82,43200.0,16.8589,16.8589,16.841,16.841,43200.0
2015-12-31 13:00:00,18.82,18.83,18.8,18.8,32310.0,16.841,16.85,16.8231,16.8231,32310.0
2015-12-31 13:05:00,18.8,18.8,18.74,18.75,172568.0,16.8231,16.8231,16.7694,16.7784,172568.0
2015-12-31 13:10:00,18.75,18.81,18.75,18.79,43095.0,16.7784,16.8321,16.7784,16.8142,43095.0
2015-12-31 13:15:00,18.79,18.79,18.73,18.73,110063.0,16.8142,16.8142,16.7605,16.7605,110063.0
2015-12-31 13:20:00,18.74,18.77,18.74,18.76,20680.0,16.7694,16.7963,16.7694,16.7873,20680.0
2015-12-31 13:25:00,18.77,18.77,18.76,18.77,10861.0,16.7963,16.7963,16.7873,16.7963,10861.0
2015-12-31 13:30:00,18.77,18.77,18.74,18.76,51080.0,16.7963,16.7963,16.7694,16.7873,51080.0
2015-12-31 13:35:00,18.76,18.77,18.74,18.75,35323.0,16.7873,16.7963,16.7694,16.7784,35323.0
2015-12-31 13:40:00,18.75,18.8,18.74,18.8,53741.0,16.7784,16.8231,16.7694,16.8231,53741.0
2015-12-31 13:45:00,18.8,18.81,18.8,18.81,16070.0,16.8231,16.8321,16.8231,16.8321,16070.0
2015-12-31 13:50:00,18.81,18.82,18.8,18.82,16385.0,16.8321,16.841,16.8231,16.841,16385.0
2015-12-31 13:55:00,18.82,18.83,18.8,18.81,42828.0,16.841,16.85,16.8231,16.8321,42828.0
2015-12-31 14:00:00,18.81,18.84,18.81,18.82,79937.0,16.8321,16.8589,16.8321,16.841,79937.0
2015-12-31 14:05:00,18.83,18.83,18.8,18.8,83682.0,16.85,16.85,16.8231,16.8231,83682.0
2015-12-31 14:10:00,18.8,18.84,18.8,18.8,65153.0,16.8231,16.8589,16.8231,16.8231,65153.0
2015-12-31 14:15:00,18.81,18.81,18.8,18.8,14045.0,16.8321,16.8321,16.8231,16.8231,14045.0
2015-12-31 14:20:00,18.81,18.81,18.76,18.76,52230.0,16.8321,16.8321,16.7873,16.7873,52230.0
2015-12-31 14:25:00,18.76,18.77,18.74,18.77,43397.0,16.7873,16.7963,16.7694,16.7963,43397.0
2015-12-31 14:30:00,18.76,18.76,18.72,18.75,67299.0,16.7873,16.7873,16.7515,16.7784,67299.0
2015-12-31 14:35:00,18.75,18.76,18.71,18.73,58374.0,16.7784,16.7873,16.7426,16.7605,58374.0
2015-12-31 14:40:00,18.73,18.75,18.73,18.73,31819.0,16.7605,16.7784,16.7605,16.7605,31819.0
2015-12-31 14:45:00,18.73,18.77,18.72,18.76,167214.0,16.7605,16.7963,16.7515,16.7873,167214.0
2015-12-31 14:50:00,18.77,18.79,18.74,18.74,80544.0,16.7963,16.8142,16.7694,16.7694,80544.0
2015-12-31 14:55:00,18.74,18.75,18.72,18.73,23917.0,16.7694,16.7784,16.7515,16.7605,23917.0
2015-12-31 15:00:00,18.72,18.75,18.71,18.74,51432.0,16.7515,16.7784,16.7426,16.7694,51432.0
2015-12-31 15:05:00,18.74,18.77,18.73,18.73,60194.0,16.7694,16.7963,16.7605,16.7605,60194.0
2015-12-31 15:10:00,18.73,18.75,18.71,18.74,128302.0,16.7605,16.7784,16.7426,16.7694,128302.0
2015-12-31 15:15:00,18.74,18.78,18.73,18.77,41200.0,16.7694,16.8052,16.7605,16.7963,41200.0
2015-12-31 15:20:00,18.78,18.79,18.75,18.76,66985.0,16.8052,16.8142,16.7784,16.7873,66985.0
2015-12-31 15:25:00,18.75,18.76,18.74,18.76,78227.0,16.7784,16.7873,16.7694,16.7873,78227.0
2015-12-31 15:30:00,18.76,18.78,18.75,18.78,75969.0,16.7873,16.8052,16.7784,16.8052,75969.0
2015-12-31 15:35:00,18.78,18.8,18.75,18.77,145469.0,16.8052,16.8231,16.7784,16.7963,145469.0
2015-12-31 15:40:00,18.76,18.78,18.74,18.74,168850.0,16.7873,16.8052,16.7694,16.7694,168850.0
2015-12-31 15:45:00,18.75,18.75,18.74,18.74,71351.0,16.7784,16.7784,16.7694,16.7694,71351.0
2015-12-31 15:50:00,18.75,18.75,18.7,18.74,343378.0,16.7784,16.7784,16.7336,16.7694,343378.0
2015-12-31 15:55:00,18.74,18.74,18.67,18.67,714553.0,16.7694,16.7694,16.7068,16.7068,714553.0
2016-01-04 09:30:00,18.31,18.37,18.26,18.3,322387.0,16.3847,16.4383,16.3399,16.3757,322387.0
2016-01-04 09:35:00,18.31,18.37,18.29,18.35,250035.0,16.3847,16.4383,16.3668,16.4205,250035.0
2016-01-04 09:40:00,18.36,18.39,18.23,18.23,221815.0,16.4294,16.4562,16.3131,16.3131,221815.0
2016-01-04 09:45:00,18.23,18.31,18.22,18.29,183170.0,16.3131,16.3847,16.3041,16.3668,183170.0
2016-01-04 09:50:00,18.3,18.31,18.26,18.29,90335.0,16.3757,16.3847,16.3399,16.3668,90335.0
2016-01-04 09:55:00,18.29,18.36,18.28,18.36,130907.0,16.3668,16.4294,16.3578,16.4294,130907.0
2016-01-04 10:00:00,18.36,18.36,18.28,18.31,185637.0,16.4294,16.4294,16.3578,16.3847,185637.0
2016-01-04 10:05:00,18.3,18.38,18.3,18.36,126532.0,16.3757,16.4473,16.3757,16.4294,126532.0
2016-01-04 10:10:00,18.37,18.4,18.35,18.39,286662.0,16.4383,16.4652,16.4205,16.4562,286662.0
2016-01-04 10:15:00,18.4,18.44,18.39,18.43,114957.0,16.4652,16.501,16.4562,16.492,114957.0
2016-01-04 10:20:00,18.43,18.46,18.39,18.42,85381.0,16.492,16.5189,16.4562,16.4831,85381.0
2016-01-04 10:25:00,18.42,18.43,18.38,18.39,87993.0,16.4831,16.492,16.4473,16.4562,87993.0
2016-01-04 10:30:00,18.38,18.39,18.35,18.38,141009.0,16.4473,16.4562,16.4205,16.4473,141009.0
2016-01-04 10:35:00,18.38,18.4,18.36,18.37,101020.0,16.4473,16.4652,16.4294,16.4383,101020.0
2016-01-04 10:40:00,18.36,18.39,18.32,18.39,144346.0,16.4294,16.4562,16.3936,16.4562,144346.0
2016-01-04 10:45:00,18.39,18.4,18.36,18.4,167616.0,16.4562,16.4652,16.4294,16.4652,167616.0
2016-01-04 10:50:00,18.4,18.41,18.36,18.37,187210.0,16.4652,16.4741,16.4294,16.4383,187210.0
2016-01-04 10:55:00,18.36,18.38,18.32,18.34,130517.0,16.4294,16.4473,16.3936,16.4115,130517.0
2016-01-04 11:00:00,18.34,18.35,18.29,18.32,165675.0,16.4115,16.4205,16.3668,16.3936,165675.0
2016-01-04 11:05:00,18.32,18.33,18.28,18.31,253297.0,16.3936,16.4026,16.3578,16.3847,253297.0
2016-01-04 11:10:00,18.31,18.34,18.3,18.3,146426.0,16.3847,16.4115,16.3757,16.3757,146426.0
2016-01-04 11:15:00,18.31,18.35,18.31,18.34,122300.0,16.3847,16.4205,16.3847,16.4115,122300.0
2016-01-04 11:20:00,18.34,18.38,18.32,18.37,220878.0,16.4115,16.4473,16.3936,16.4383,220878.0
2016-01-04 11:25:00,18.37,18.4,18.36,18.4,109199.0,16.4383,16.4652,16.4294,16.4652,109199.0
2016-01-04 11:30:00,18.4,18.43,18.38,18.4,93711.0,16.4652,16.492,16.4473,16.4652,93711.0
2016-01-04 11:35:00,18.41,18.43,18.39,18.39,110430.0,16.4741,16.492,16.4562,16.4562,110430.0
2016-01-04 11:40:00,18.4,18.44,18.39,18.41,96051.0,16.4652,16.501,16.4562,16.4741,96051.0
2016-01-04 11:45:00,18.41,18.44,18.4,18.44,96945.0,16.4741,16.501,16.4652,16.501,96945.0
2016-01-04 11:50:00,18.44,18.44,18.41,18.41,87100.0,16.501,16.501,16.4741,16.4741,87100.0
2016-01-04 11:55:00,18.41,18.42,18.37,18.39,123116.0,16.4741,16.4831,16.4383,16.4562,123116.0
2016-01-04 12:00:00,18.39,18.4,18.35,18.37,125821.0,16.4562,16.4652,16.4205,16.4383,125821.0
2016-01-04 12:05:00,18.38,18.41,18.35,18.4,181996.0,16.4473,16.4741,16.4205,16.4652,181996.0
2016-01-04 12:10:00,18.4,18.43,18.35,18.36,143637.0,16.4652,16.492,16.4205,16.4294,143637.0
2016-01-04 12:15:00,18.36,18.4,18.35,18.39,56492.0,16.4294,16.4652,16.4205,16.4562,56492.0
2016-01-04 12:20:00,18.38,18.4,18.35,18.39,137168.0,16.4473,16.4652,16.4205,16.4562,137168.0
2016-01-04 12:25:00,18.39,18.43,18.38,18.41,107039.0,16.4562,16.492,16.4473,16.4741,107039.0
2016-01-04 12:30:00,18.41,18.41,18.35,18.35,98147.0,16.4741,16.4741,16.4205,16.4205,98147.0
2016-01-04 12:35:00,18.35,18.39,18.35,18.39,75741.0,16.4205,16.4562,16.4205,16.4562,75741.0
2016-01-04 12:40:00,18.38,18.41,18.37,18.4,72603.0,16.4473,16.4741,16.4383,16.4652,72603.0
2016-01-04 12:45:00,18.41,18.43,18.37,18.39,66140.0,16.4741,16.492,16.4383,16.4562,66140.0
2016-01-04 12:50:00,18.39,18.4,18.37,18.39,95619.0,16.4562,16.4652,16.4383,16.4562,95619.0
2016-01-04 12:55:00,18.39,18.4,18.37,18.38,64730.0,16.4562,16.4652,16.4383,16.4473,64730.0
2016-01-04 13:00:00,18.38,18.42,18.37,18.41,71538.0,16.4473,16.4831,16.4383,16.4741,71538.0
2016-01-04 13:05:00,18.42,18.44,18.37,18.38,173453.0,16.4831,16.501,16.4383,16.4473,173453.0
2016-01-04 13:10:00,18.38,18.41,18.37,18.38,73896.0,16.4473,16.4741,16.4383,16.4473,73896.0
2016-01-04 13:15:00,18.38,18.42,18.37,18.39,85741.0,16.4473,16.4831,16.4383,16.4562,85741.0
2016-01-04 13:20:00,18.4,18.44,18.37,18.38,115615.0,16.4652,16.501,16.4383,16.4473,115615.0
2016-01-04 13:25:00,18.38,18.4,18.36,18.39,38586.0,16.4473,16.4652,16.4294,16.4562,38586.0
2016-01-04 13:30:00,18.39,18.41,18.37,18.4,60956.0,16.4562,16.4741,16.4383,16.4652,60956.0
2016-01-04 13:35:00,18.39,18.43,18.38,18.43,52207.0,16.4562,16.492,16.4473,16.492,52207.0
2016-01-04 13:40:00,18.42,18.43,18.4,18.41,44925.0,16.4831,16.492,16.4652,16.4741,44925.0
2016-01-04 13:45:00,18.4,18.42,18.38,18.4,80258.0,16.4652,16.4831,16.4473,16.4652,80258.0
2016-01-04 13:50:00,18.39,18.43,18.38,18.41,55728.0,16.4562,16.492,16.4473,16.4741,55728.0
2016-01-04 13:55:00,18.41,18.43,18.37,18.39,85105.0,16.4741,16.492,16.4383,16.4562,85105.0
2016-01-04 14:00:00,18.39,18.39,18.34,18.36,71817.0,16.4562,16.4562,16.4115,16.4294,71817.0
2016-01-04 14:05:00,18.36,18.39,18.35,18.39,207413.0,16.4294,16.4562,16.4205,16.4562,207413.0
2016-01-04 14:10:00,18.39,18.39,18.36,18.38,72186.0,16.4562,16.4562,16.4294,16.4473,72186.0
2016-01-04 14:15:00,18.38,18.43,18.35,18.41,169068.0,16.4473,16.492,16.4205,16.4741,169068.0
2016-01-04 14:20:00,18.41,18.44,18.41,18.41,52045.0,16.4741,16.501,16.4741,16.4741,52045.0
2016-01-04 14:25:00,18.41,18.42,18.4,18.4,55749.0,16.4741,16.4831,16.4652,16.4652,55749.0
2016-01-04 14:30:00,18.4,18.42,18.32,18.33,273394.0,16.4652,16.4831,16.3936,16.4026,273394.0
2016-01-04 14:35:00,18.33,18.36,18.32,18.35,78767.0,16.4026,16.4294,16.3936,16.4205,78767.0
2016-01-04 14:40:00,18.35,18.36,18.33,18.35,72481.0,16.4205,16.4294,16.4026,16.4205,72481.0
2016-01-04 14:45:00,18.35,18.37,18.33,18.37,108021.0,16.4205,16.4383,16.4026,16.4383,108021.0
2016-01-04 14:50:00,18.37,18.38,18.33,18.35,106394.0,16.4383,16.4473,16.4026,16.4205,106394.0
2016-01-04 14:55:00,18.35,18.38,18.34,18.36,96276.0,16.4205,16.4473,16.4115,16.4294,96276.0
2016-01-04 15:00:00,18.36,18.37,18.3,18.32,94013.0,16.4294,16.4383,16.3757,16.3936,94013.0
2016-01-04 15:05:00,18.32,18.35,18.31,18.33,83398.0,16.3936,16.4205,16.3847,16.4026,83398.0
2016-01-04 15:10:00,18.33,18.34,18.28,18.29,214528.0,16.4026,16.4115,16.3578,16.3668,214528.0
2016-01-04 15:15:00,18.29,18.3,18.26,18.27,268802.0,16.3668,16.3757,16.3399,16.3489,268802.0
2016-01-04 15:20:00,18.26,18.27,18.21,18.21,344852.0,16.3399,16.3489,16.2952,16.2952,344852.0
2016-01-04 15:25:00,18.21,18.3,18.2,18.3,251601.0,16.2952,16.3757,16.2862,16.3757,251601.0
2016-01-04 15:30:00,18.29,18.35,18.27,18.34,260489.0,16.3668,16.4205,16.3489,16.4115,260489.0
2016-01-04 15:35:00,18.34,18.34,18.3,18.32,187195.0,16.4115,16.4115,16.3757,16.3936,187195.0
2016-01-04 15:40:00,18.32,18.38,18.31,18.38,287048.0,16.3936,16.4473,16.3847,16.4473,287048.0
2016-01-04 15:45:00,18.38,18.44,18.37,18.44,317907.0,16.4473,16.501,16.4383,16.501,317907.0
2016-01-04 15:50:00,18.44,18.45,18.39,18.44,380860.0,16.501,16.5099,16.4562,16.501,380860.0
2016-01-04 15:55:00,18.44,18.47,18.42,18.46,852888.0,16.501,16.5278,16.4831,16.5189,852888.0
2016-01-05 09:30:00,18.47,18.5,18.3,18.46,176410.0,16.5278,16.5547,16.3757,16.5189,176410.0
2016-01-05 09:35:00,18.45,18.46,18.39,18.44,88371.0,16.5099,16.5189,16.4562,16.501,88371.0
2016-01-05 09:40:00,18.43,18.49,18.39,18.48,124300.0,16.492,16.5457,16.4562,16.5368,124300.0
2016-01-05 09:45:00,18.48,18.49,18.38,18.43,151949.0,16.5368,16.5457,16.4473,16.492,151949.0
2016-01-05 09:50:00,18.44,18.46,18.4,18.42,105979.0,16.501,16.5189,16.4652,16.4831,105979.0
2016-01-05 09:55:00,18.42,18.43,18.32,18.32,259651.0,16.4831,16.492,16.3936,16.3936,259651.0
2016-01-05 10:00:00,18.32,18.35,18.29,18.34,124842.0,16.3936,16.4205,16.3668,16.4115,124842.0
2016-01-05 10:05:00,18.34,18.42,18.33,18.39,193598.0,16.4115,16.4831,16.4026,16.4562,193598.0
2016-01-05 10:10:00,18.39,18.46,18.39,18.46,129459.0,16.4562,16.5189,16.4562,16.5189,129459.0
2016-01-05 10:15:00,18.46,18.47,18.42,18.46,84117.0,16.5189,16.5278,16.4831,16.5189,84117.0
2016-01-05 10:20:00,18.46,18.48,18.41,18.45,71291.0,16.5189,16.5368,16.4741,16.5099,71291.0
2016-01-05 10:25:00,18.45,18.45,18.41,18.41,135543.0,16.5099,16.5099,16.4741,16.4741,135543.0
2016-01-05 10:30:00,18.41,18.48,18.4,18.45,82249.0,16.4741,16.5368,16.4652,16.5099,82249.0
2016-01-05 10:35:00,18.45,18.49,18.43,18.48,55620.0,16.5099,16.5457,16.492,16.5368,55620.0
2016-01-05 10:40:00,18.48,18.52,18.47,18.5,56783.0,16.5368,16.5726,16.5278,16.5547,56783.0
2016-01-05 10:45:00,18.51,18.56,18.5,18.56,77962.0,16.5636,16.6084,16.5547,16.6084,77962.0
2016-01-05 10:50:00,18.57,18.61,18.56,18.6,140567.0,16.6173,16.6531,16.6084,16.6442,140567.0
2016-01-05 10:55:00,18.61,18.62,18.58,18.6,128683.0,16.6531,16.6621,16.6263,16.6442,128683.0
2016-01-05 11:00:00,18.61,18.63,18.59,18.6,131925.0,16.6531,16.671,16.6352,16.6442,131925.0
2016-01-05 11:05:00,18.61,18.62,18.56,18.56,73701.0,16.6531,16.6621,16.6084,16.6084,73701.0
2016-01-05 11:10:00,18.56,18.56,18.51,18.53,102210.0,16.6084,16.6084,16.5636,16.5815,102210.0
2016-01-05 11:15:00,18.53,18.55,18.51,18.52,199757.0,16.5815,16.5994,16.5636,16.5726,199757.0
2016-01-05 11:20:00,18.53,18.54,18.5,18.51,62883.0,16.5815,16.5905,16.5547,16.5636,62883.0
2016-01-05 11:25:00,18.51,18.56,18.51,18.54,105423.0,16.5636,16.6084,16.5636,16.5905,105423.0
2016-01-05 11:30:00,18.55,18.59,18.55,18.58,35612.0,16.5994,16.6352,16.5994,16.6263,35612.0
2016-01-05 11:35:00,18.58,18.59,18.54,18.55,47908.0,16.6263,16.6352,16.5905,16.5994,47908.0
2016-01-05 11:40:00,18.55,18.57,18.53,18.53,31773.0,16.5994,16.6173,16.5815,16.5815,31773.0
2016-01-05 11:45:00,18.53,18.56,18.52,18.56,48006.0,16.5815,16.6084,16.5726,16.6084,48006.0
2016-01-05 11:50:00,18.56,18.56,18.53,18.53,34909.0,16.6084,16.6084,16.5815,16.5815,34909.0
2016-01-05 11:55:00,18.54,18.54,18.51,18.53,46127.0,16.5905,16.5905,16.5636,16.5815,46127.0
2016-01-05 12:00:00,18.53,18.53,18.47,18.48,71093.0,16.5815,16.5815,16.5278,16.5368,71093.0
2016-01-05 12:05:00,18.48,18.48,18.4,18.43,148317.0,16.5368,16.5368,16.4652,16.492,148317.0
2016-01-05 12:10:00,18.43,18.44,18.4,18.43,79270.0,16.492,16.501,16.4652,16.492,79270.0
2016-01-05 12:15:00,18.43,18.44,18.4,18.43,87202.0,16.492,16.501,16.4652,16.492,87202.0
2016-01-05 12:20:00,18.42,18.44,18.39,18.42,97776.0,16.4831,16.501,16.4562,16.4831,97776.0
2016-01-05 12:25:00,18.42,18.43,18.38,18.4,34163.0,16.4831,16.492,16.4473,16.4652,34163.0
2016-01-05 12:30:00,18.4,18.4,18.35,18.36,218334.0,16.4652,16.4652,16.4205,16.4294,218334.0
2016-01-05 12:35:00,18.36,18.39,18.35,18.39,32728.0,16.4294,16.4562,16.4205,16.4562,32728.0
2016-01-05 12:40:00,18.39,18.39,18.36,18.37,49055.0,16.4562,16.4562,16.4294,16.4383,49055.0
2016-01-05 12:45:00,18.37,18.38,18.34,18.38,74700.0,16.4383,16.4473,16.4115,16.4473,74700.0
2016-01-05 12:50:00,18.38,18.4,18.35,18.4,186447.0,16.4473,16.4652,16.4205,16.4652,186447.0
2016-01-05 12:55:00,18.4,18.41,18.37,18.41,141345.0,16.4652,16.4741,16.4383,16.4741,141345.0
2016-01-05 13:00:00,18.41,18.42,18.37,18.42,28320.0,16.4741,16.4831,16.4383,16.4831,28320.0
2016-01-05 13:05:00,18.43,18.43,18.38,18.4,85043.0,16.492,16.492,16.4473,16.4652,85043.0
2016-01-05 13:10:00,18.4,18.41,18.37,18.38,86768.0,16.4652,16.4741,16.4383,16.4473,86768.0
2016-01-05 13:15:00,18.38,18.39,18.35,18.36,41734.0,16.4473,16.4562,16.4205,16.4294,41734.0
2016-01-05 13:20:00,18.35,18.35,18.32,18.34,60301.0,16.4205,16.4205,16.3936,16.4115,60301.0
2016-01-05 13:25:00,18.35,18.38,18.34,18.38,31362.0,16.4205,16.4473,16.4115,16.4473,31362.0
2016-01-05 13:30:00,18.38,18.42,18.37,18.42,64559.0,16.4473,16.4831,16.4383,16.4831,64559.0
2016-01-05 13:35:00,18.42,18.43,18.41,18.42,29859.0,16.4831,16.492,16.4741,16.4831,29859.0
2016-01-05 13:40:00,18.43,18.49,18.43,18.48,127955.0,16.492,16.5457,16.492,16.5368,127955.0
2016-01-05 13:45:00,18.48,18.51,18.47,18.5,96457.0,16.5368,16.5636,16.5278,16.5547,96457.0
2016-01-05 13:50:00,18.5,18.51,18.48,18.49,42955.0,16.5547,16.5636,16.5368,16.5457,42955.0
2016-01-05 13:55:00,18.5,18.51,18.48,18.5,47132.0,16.5547,16.5636,16.5368,16.5547,47132.0
2016-01-05 14:00:00,18.51,18.51,18.48,18.49,35383.0,16.5636,16.5636,16.5368,16.5457,35383.0
2016-01-05 14:05:00,18.5,18.5,18.46,18.49,47831.0,16.5547,16.5547,16.5189,16.5457,47831.0
2016-01-05 14:10:00,18.49,18.49,18.47,18.48,48698.0,16.5457,16.5457,16.5278,16.5368,48698.0
2016-01-05 14:15:00,18.49,18.55,18.48,18.55,74931.0,16.5457,16.5994,16.5368,16.5994,74931.0
2016-01-05 14:20:00,18.55,18.57,18.54,18.55,78025.0,16.5994,16.6173,16.5905,16.5994,78025.0
2016-01-05 14:25:00,18.55,18.58,18.54,18.55,73584.0,16.5994,16.6263,16.5905,16.5994,73584.0
2016-01-05 14:30:00,18.56,18.57,18.54,18.55,43119.0,16.6084,16.6173,16.5905,16.5994,43119.0
2016-01-05 14:35:00,18.54,18.55,18.51,18.53,65801.0,16.5905,16.5994,16.5636,16.5815,65801.0
2016-01-05 14:40:00,18.53,18.54,18.5,18.52,36716.0,16.5815,16.5905,16.5547,16.5726,36716.0
2016-01-05 14:45:00,18.52,18.52,18.48,18.51,59004.0,16.5726,16.5726,16.5368,16.5636,59004.0
2016-01-05 14:50:00,18.51,18.52,18.48,18.5,39893.0,16.5636,16.5726,16.5368,16.5547,39893.0
2016-01-05 14:55:00,18.49,18.5,18.46,18.47,45063.0,16.5457,16.5547,16.5189,16.5278,45063.0
2016-01-05 15:00:00,18.48,18.48,18.44,18.45,62643.0,16.5368,16.5368,16.501,16.5099,62643.0
2016-01-05 15:05:00,18.45,18.49,18.44,18.49,84803.0,16.5099,16.5457,16.501,16.5457,84803.0
2016-01-05 15:10:00,18.48,18.53,18.48,18.53,76087.0,16.5368,16.5815,16.5368,16.5815,76087.0
2016-01-05 15:15:00,18.53,18.53,18.5,18.52,135388.0,16.5815,16.5815,16.5547,16.5726,135388.0
2016-01-05 15:20:00,18.51,18.54,18.48,18.52,262030.0,16.5636,16.5905,16.5368,16.5726,262030.0
2016-01-05 15:25:00,18.51,18.56,18.5,18.55,144880.0,16.5636,16.6084,16.5547,16.5994,144880.0
2016-01-05 15:30:00,18.55,18.56,18.51,18.54,322317.0,16.5994,16.6084,16.5636,16.5905,322317.0
2016-01-05 15:35:00,18.55,18.55,18.49,18.5,100443.0,16.5994,16.5994,16.5457,16.5547,100443.0
2016-01-05 15:40:00,18.51,18.56,18.5,18.5,156376.0,16.5636,16.6084,16.5547,16.5547,156376.0
2016-01-05 15:45:00,18.51,18.53,18.49,18.52,170418.0,16.5636,16.5815,16.5457,16.5726,170418.0
2016-01-05 15:50:00,18.52,18.53,18.5,18.51,211729.0,16.5726,16.5815,16.5547,16.5636,211729.0
2016-01-05 15:55:00,18.51,18.52,18.48,18.5,533020.0,16.5636,16.5726,16.5368,16.5547,533020.0
2016-01-06 09:30:00,18.17,18.23,18.01,18.02,319237.0,16.2594,16.3131,16.1162,16.1252,319237.0
2016-01-06 09:35:00,18.01,18.01,17.92,17.99,289505.0,16.1162,16.1162,16.0357,16.0983,289505.0
2016-01-06 09:40:00,17.99,18.01,17.91,17.92,239949.0,16.0983,16.1162,16.0267,16.0357,239949.0
2016-01-06 09:45:00,17.91,17.95,17.86,17.95,383599.0,16.0267,16.0625,15.982,16.0625,383599.0
2016-01-06 09:50:00,17.95,17.99,17.9,17.96,274727.0,16.0625,16.0983,16.0178,16.0715,274727.0
2016-01-06 09:55:00,17.96,17.97,17.88,17.89,332498.0,16.0715,16.0804,15.9999,16.0088,332498.0
2016-01-06 10:00:00,17.89,17.92,17.83,17.84,290208.0,16.0088,16.0357,15.9551,15.9641,290208.0
2016-01-06 10:05:00,17.84,17.85,17.73,17.77,923806.0,15.9641,15.973,15.8656,15.9014,923806.0
2016-01-06 10:10:00,17.77,17.77,17.73,17.76,271802.0,15.9014,15.9014,15.8656,15.8925,271802.0
2016-01-06 10:15:00,17.76,17.77,17.72,17.73,452460.0,15.8925,15.9014,15.8567,15.8656,452460.0
2016-01-06 10:20:00,17.73,17.78,17.73,17.76,412829.0,15.8656,15.9104,15.8656,15.8925,412829.0
2016-01-06 10:25:00,17.76,17.8,17.74,17.76,224416.0,15.8925,15.9283,15.8746,15.8925,224416.0
2016-01-06 10:30:00,17.76,17.76,17.71,17.71,182694.0,15.8925,15.8925,15.8477,15.8477,182694.0
2016-01-06 10:35:00,17.71,17.72,17.6,17.62,599009.0,15.8477,15.8567,15.7493,15.7672,599009.0
2016-01-06 10:40:00,17.62,17.64,17.57,17.64,351775.0,15.7672,15.7851,15.7225,15.7851,351775.0
2016-01-06 10:45:00,17.64,17.64,17.6,17.62,187593.0,15.7851,15.7851,15.7493,15.7672,187593.0
2016-01-06 10:50:00,17.62,17.63,17.58,17.59,124180.0,15.7672,15.7762,15.7314,15.7404,124180.0
2016-01-06 10:55:00,17.59,17.67,17.59,17.64,216492.0,15.7404,15.812,15.7404,15.7851,216492.0
2016-01-06 11:00:00,17.64,17.72,17.63,17.72,596970.0,15.7851,15.8567,15.7762,15.8567,596970.0
2016-01-06 11:05:00,17.71,17.73,17.64,17.64,149323.0,15.8477,15.8656,15.7851,15.7851,149323.0
2016-01-06 11:10:00,17.64,17.64,17.6,17.63,188661.0,15.7851,15.7851,15.7493,15.7762,188661.0
2016-01-06 11:15:00,17.63,17.66,17.6,17.66,124347.0,15.7762,15.803,15.7493,15.803,124347.0
2016-01-06 11:20:00,17.66,17.67,17.64,17.66,203324.0,15.803,15.812,15.7851,15.803,203324.0
2016-01-06 11:25:00,17.65,17.68,17.65,17.68,157446.0,15.7941,15.8209,15.7941,15.8209,157446.0
2016-01-06 11:30:00,17.68,17.69,17.61,17.64,235677.0,15.8209,15.8299,15.7583,15.7851,235677.0
2016-01-06 11:35:00,17.64,17.65,17.62,17.65,81118.0,15.7851,15.7941,15.7672,15.7941,81118.0
2016-01-06 11:40:00,17.64,17.67,17.63,17.64,254676.0,15.7851,15.812,15.7762,15.7851,254676.0
2016-01-06 11:45:00,17.64,17.65,17.62,17.62,578835.0,15.7851,15.7941,15.7672,15.7672,578835.0
2016-01-06 11:50:00,17.63,17.64,17.6,17.6,440092.0,15.7762,15.7851,15.7493,15.7493,440092.0
2016-01-06 11:55:00,17.6,17.61,17.49,17.53,333875.0,15.7493,15.7583,15.6509,15.6867,333875.0
2016-01-06 12:00:00,17.53,17.54,17.49,17.52,466057.0,15.6867,15.6956,15.6509,15.6777,466057.0
2016-01-06 12:05:00,17.52,17.54,17.5,17.53,187133.0,15.6777,15.6956,15.6598,15.6867,187133.0
2016-01-06 12:10:00,17.52,17.57,17.51,17.56,94461.0,15.6777,15.7225,15.6688,15.7135,94461.0
2016-01-06 12:15:00,17.55,17.62,17.55,17.57,134426.0,15.7046,15.7672,15.7046,15.7225,134426.0
2016-01-06 12:20:00,17.58,17.58,17.54,17.57,154066.0,15.7314,15.7314,15.6956,15.7225,154066.0
2016-01-06 12:25:00,17.58,17.6,17.56,17.6,125583.0,15.7314,15.7493,15.7135,15.7493,125583.0
2016-01-06 12:30:00,17.6,17.6,17.56,17.59,186187.0,15.7493,15.7493,15.7135,15.7404,186187.0
2016-01-06 12:35:00,17.59,17.64,17.58,17.61,106657.0,15.7404,15.7851,15.7314,15.7583,106657.0
2016-01-06 12:40:00,17.6,17.61,17.56,17.58,156750.0,15.7493,15.7583,15.7135,15.7314,156750.0
2016-01-06 12:45:00,17.58,17.6,17.56,17.57,127918.0,15.7314,15.7493,15.7135,15.7225,127918.0
2016-01-06 12:50:00,17.57,17.59,17.55,17.56,85300.0,15.7225,15.7404,15.7046,15.7135,85300.0
2016-01-06 12:55:00,17.56,17.57,17.55,17.55,68881.0,15.7135,15.7225,15.7046,15.7046,68881.0
2016-01-06 13:00:00,17.55,17.56,17.5,17.55,160351.0,15.7046,15.7135,15.6598,15.7046,160351.0
2016-01-06 13:05:00,17.55,17.57,17.52,17.53,182686.0,15.7046,15.7225,15.6777,15.6867,182686.0
2016-01-06 13:10:00,17.53,17.54,17.46,17.46,151169.0,15.6867,15.6956,15.624,15.624,151169.0
2016-01-06 13:15:00,17.46,17.47,17.45,17.46,132018.0,15.624,15.633,15.6151,15.624,132018.0
2016-01-06 13:20:00,17.46,17.49,17.45,17.46,120363.0,15.624,15.6509,15.6151,15.624,120363.0
2016-01-06 13:25:00,17.46,17.46,17.42,17.42,273829.0,15.624,15.624,15.5882,15.5882,273829.0
2016-01-06 13:30:00,17.43,17.43,17.39,17.42,180629.0,15.5972,15.5972,15.5614,15.5882,180629.0
2016-01-06 13:35:00,17.42,17.44,17.42,17.43,189586.0,15.5882,15.6061,15.5882,15.5972,189586.0
2016-01-06 13:40:00,17.43,17.43,17.36,17.36,152351.0,15.5972,15.5972,15.5346,15.5346,152351.0
2016-01-06 13:45:00,17.37,17.37,17.28,17.29,467323.0,15.5435,15.5435,15.463,15.4719,467323.0
2016-01-06 13:50:00,17.28,17.3,17.28,17.29,206995.0,15.463,15.4809,15.463,15.4719,206995.0
2016-01-06 13:55:00,17.29,17.34,17.24,17.32,282988.0,15.4719,15.5167,15.4272,15.4988,282988.0
2016-01-06 14:00:00,17.32,17.35,17.28,17.33,236035.0,15.4988,15.5256,15.463,15.5077,236035.0
2016-01-06 14:05:00,17.34,17.42,17.32,17.42,181880.0,15.5167,15.5882,15.4988,15.5882,181880.0
2016-01-06 14:10:00,17.42,17.48,17.4,17.48,307261.0,15.5882,15.6419,15.5703,15.6419,307261.0
2016-01-06 14:15:00,17.48,17.5,17.48,17.48,193318.0,15.6419,15.6598,15.6419,15.6419,193318.0
2016-01-06 14:20:00,17.48,17.5,17.43,17.5,308276.0,15.6419,15.6598,15.5972,15.6598,308276.0
2016-01-06 14:25:00,17.49,17.55,17.49,17.54,414117.0,15.6509,15.7046,15.6509,15.6956,414117.0
2016-01-06 14:30:00,17.55,17.55,17.51,17.52,262854.0,15.7046,15.7046,15.6688,15.6777,262854.0
2016-01-06 14:35:00,17.52,17.54,17.45,17.45,224464.0,15.6777,15.6956,15.6151,15.6151,224464.0
2016-01-06 14:40:00,17.46,17.47,17.32,17.35,239981.0,15.624,15.633,15.4988,15.5256,239981.0
2016-01-06 14:45:00,17.35,17.35,17.24,17.3,1084329.0,15.5256,15.5256,15.4272,15.4809,1084329.0
2016-01-06 14:50:00,17.3,17.34,17.29,17.34,306325.0,15.4809,15.5167,15.4719,15.5167,306325.0
2016-01-06 14:55:00,17.34,17.39,17.33,17.36,387015.0,15.5167,15.5614,15.5077,15.5346,387015.0
2016-01-06 15:00:00,17.37,17.4,17.34,17.38,278433.0,15.5435,15.5703,15.5167,15.5524,278433.0
2016-01-06 15:05:00,17.38,17.43,17.37,17.41,250016.0,15.5524,15.5972,15.5435,15.5793,250016.0
2016-01-06 15:10:00,17.41,17.48,17.4,17.47,320951.0,15.5793,15.6419,15.5703,15.633,320951.0
2016-01-06 15:15:00,17.46,17.54,17.45,17.54,536528.0,15.624,15.6956,15.6151,15.6956,536528.0
2016-01-06 15:20:00,17.54,17.58,17.53,17.57,555132.0,15.6956,15.7314,15.6867,15.7225,555132.0
2016-01-06 15:25:00,17.57,17.63,17.56,17.63,505695.0,15.7225,15.7762,15.7135,15.7762,505695.0
2016-01-06 15:30:00,17.63,17.74,17.62,17.73,883225.0,15.7762,15.8746,15.7672,15.8656,883225.0
2016-01-06 15:35:00,17.73,17.74,17.7,17.72,814678.0,15.8656,15.8746,15.8388,15.8567,814678.0
2016-01-06 15:40:00,17.71,17.75,17.69,17.73,497570.0,15.8477,15.8835,15.8299,15.8656,497570.0
2016-01-06 15:45:00,17.74,17.76,17.71,17.74,791849.0,15.8746,15.8925,15.8477,15.8746,791849.0
2016-01-06 15:50:00,17.73,17.74,17.68,17.73,785351.0,15.8656,15.8746,15.8209,15.8656,785351.0
2016-01-06 15:55:00,17.73,17.75,17.71,17.73,1649001.0,15.8656,15.8835,15.8477,15.8656,1649001.0
2016-01-07 09:30:00,17.3,17.34,17.02,17.23,489254.0,15.4809,15.5167,15.2303,15.4182,489254.0
2016-01-07 09:35:00,17.23,17.42,17.19,17.37,157631.0,15.4182,15.5882,15.3824,15.5435,157631.0
2016-01-07 09:40:00,17.38,17.51,17.37,17.42,313715.0,15.5524,15.6688,15.5435,15.5882,313715.0
2016-01-07 09:45:00,17.41,17.56,17.39,17.54,163318.0,15.5793,15.7135,15.5614,15.6956,163318.0
2016-01-07 09:50:00,17.55,17.56,17.44,17.44,540803.0,15.7046,15.7135,15.6061,15.6061,540803.0
2016-01-07 09:55:00,17.44,17.46,17.41,17.46,158357.0,15.6061,15.624,15.5793,15.624,158357.0
2016-01-07 10:00:00,17.45,17.46,17.39,17.44,172320.0,15.6151,15.624,15.5614,15.6061,172320.0
2016-01-07 10:05:00,17.43,17.44,17.38,17.41,264506.0,15.5972,15.6061,15.5524,15.5793,264506.0
2016-01-07 10:10:00,17.42,17.46,17.39,17.46,105086.0,15.5882,15.624,15.5614,15.624,105086.0
2016-01-07 10:15:00,17.46,17.49,17.42,17.46,152375.0,15.624,15.6509,15.5882,15.624,152375.0
2016-01-07 10:20:00,17.45,17.45,17.33,17.35,164130.0,15.6151,15.6151,15.5077,15.5256,164130.0
2016-01-07 10:25:00,17.35,17.39,17.34,17.37,143501.0,15.5256,15.5614,15.5167,15.5435,143501.0
2016-01-07 10:30:00,17.37,17.44,17.37,17.44,151019.0,15.5435,15.6061,15.5435,15.6061,151019.0
2016-01-07 10:35:00,17.44,17.48,17.41,17.45,163908.0,15.6061,15.6419,15.5793,15.6151,163908.0
2016-01-07 10:40:00,17.46,17.5,17.45,17.48,255594.0,15.624,15.6598,15.6151,15.6419,255594.0
2016-01-07 10:45:00,17.49,17.53,17.47,17.5,209719.0,15.6509,15.6867,15.633,15.6598,209719.0
2016-01-07 10:50:00,17.51,17.54,17.47,17.52,157352.0,15.6688,15.6956,15.633,15.6777,157352.0
2016-01-07 10:55:00,17.52,17.55,17.5,17.55,211116.0,15.6777,15.7046,15.6598,15.7046,211116.0
2016-01-07 11:00:00,17.55,17.58,17.54,17.55,157572.0,15.7046,15.7314,15.6956,15.7046,157572.0
2016-01-07 11:05:00,17.55,17.58,17.51,17.54,119138.0,15.7046,15.7314,15.6688,15.6956,119138.0
2016-01-07 11:10:00,17.53,17.59,17.53,17.58,183312.0,15.6867,15.7404,15.6867,15.7314,183312.0
2016-01-07 11:15:00,17.58,17.59,17.51,17.52,228492.0,15.7314,15.7404,15.6688,15.6777,228492.0
2016-01-07 11:20:00,17.53,17.55,17.48,17.51,101110.0,15.6867,15.7046,15.6419,15.6688,101110.0
2016-01-07 11:25:00,17.52,17.57,17.51,17.54,80272.0,15.6777,15.7225,15.6688,15.6956,80272.0
2016-01-07 11:30:00,17.54,17.61,17.54,17.58,138645.0,15.6956,15.7583,15.6956,15.7314,138645.0
2016-01-07 11:35:00,17.59,17.59,17.55,17.55,102147.0,15.7404,15.7404,15.7046,15.7046,102147.0
2016-01-07 11:40:00,17.55,17.56,17.5,17.52,121110.0,15.7046,15.7135,15.6598,15.6777,121110.0
2016-01-07 11:45:00,17.51,17.52,17.46,17.47,83334.0,15.6688,15.6777,15.624,15.633,83334.0
2016-01-07 11:50:00,17.47,17.49,17.44,17.46,76512.0,15.633,15.6509,15.6061,15.624,76512.0
2016-01-07 11:55:00,17.46,17.49,17.45,17.46,86883.0,15.624,15.6509,15.6151,15.624,86883.0
2016-01-07 12:00:00,17.46,17.52,17.44,17.48,113804.0,15.624,15.6777,15.6061,15.6419,113804.0
2016-01-07 12:05:00,17.48,17.51,17.45,17.47,82420.0,15.6419,15.6688,15.6151,15.633,82420.0
2016-01-07 12:10:00,17.47,17.49,17.46,17.47,92453.0,15.633,15.6509,15.624,15.633,92453.0
2016-01-07 12:15:00,17.47,17.5,17.46,17.48,88559.0,15.633,15.6598,15.624,15.6419,88559.0
2016-01-07 12:20:00,17.49,17.51,17.46,17.47,72684.0,15.6509,15.6688,15.624,15.633,72684.0
2016-01-07 12:25:00,17.46,17.48,17.43,17.44,48117.0,15.624,15.6419,15.5972,15.6061,48117.0
2016-01-07 12:30:00,17.44,17.47,17.44,17.45,58297.0,15.6061,15.633,15.6061,15.6151,58297.0
2016-01-07 12:35:00,17.45,17.46,17.38,17.4,185456.0,15.6151,15.624,15.5524,15.5703,185456.0
2016-01-07 12:40:00,17.4,17.45,17.39,17.45,50048.0,15.5703,15.6151,15.5614,15.6151,50048.0
2016-01-07 12:45:00,17.45,17.48,17.44,17.45,61365.0,15.6151,15.6419,15.6061,15.6151,61365.0
2016-01-07 12:50:00,17.45,17.48,17.43,17.43,101835.0,15.6151,15.6419,15.5972,15.5972,101835.0
2016-01-07 12:55:00,17.43,17.44,17.38,17.39,115654.0,15.5972,15.6061,15.5524,15.5614,115654.0
2016-01-07 13:00:00,17.39,17.41,17.37,17.39,136075.0,15.5614,15.5793,15.5435,15.5614,136075.0
2016-01-07 13:05:00,17.39,17.41,17.35,17.38,88366.0,15.5614,15.5793,15.5256,15.5524,88366.0
2016-01-07 13:10:00,17.38,17.38,17.32,17.36,127596.0,15.5524,15.5524,15.4988,15.5346,127596.0
2016-01-07 13:15:00,17.35,17.37,17.31,17.32,104848.0,15.5256,15.5435,15.4898,15.4988,104848.0
2016-01-07 13:20:00,17.33,17.34,17.28,17.32,135384.0,15.5077,15.5167,15.463,15.4988,135384.0
2016-01-07 13:25:00,17.33,17.35,17.3,17.31,65251.0,15.5077,15.5256,15.4809,15.4898,65251.0
2016-01-07 13:30:00,17.31,17.33,17.27,17.28,143981.0,15.4898,15.5077,15.454,15.463,143981.0
2016-01-07 13:35:00,17.29,17.32,17.25,17.3,122899.0,15.4719,15.4988,15.4361,15.4809,122899.0
2016-01-07 13:40:00,17.29,17.31,17.25,17.3,95876.0,15.4719,15.4898,15.4361,15.4809,95876.0
2016-01-07 13:45:00,17.29,17.34,17.29,17.34,83303.0,15.4719,15.5167,15.4719,15.5167,83303.0
2016-01-07 13:50:00,17.34,17.36,17.3,17.32,80051.0,15.5167,15.5346,15.4809,15.4988,80051.0
2016-01-07 13:55:00,17.32,17.34,17.25,17.27,83299.0,15.4988,15.5167,15.4361,15.454,83299.0
2016-01-07 14:00:00,17.27,17.31,17.26,17.27,108616.0,15.454,15.4898,15.4451,15.454,108616.0
2016-01-07 14:05:00,17.27,17.29,17.24,17.29,78018.0,15.454,15.4719,15.4272,15.4719,78018.0
2016-01-07 14:10:00,17.29,17.31,17.26,17.27,105168.0,15.4719,15.4898,15.4451,15.454,105168.0
2016-01-07 14:15:00,17.27,17.31,17.25,17.29,96421.0,15.454,15.4898,15.4361,15.4719,96421.0
2016-01-07 14:20:00,17.29,17.31,17.26,17.29,86534.0,15.4719,15.4898,15.4451,15.4719,86534.0
2016-01-07 14:25:00,17.29,17.31,17.25,17.26,121255.0,15.4719,15.4898,15.4361,15.4451,121255.0
2016-01-07 14:30:00,17.26,17.3,17.23,17.26,197511.0,15.4451,15.4809,15.4182,15.4451,197511.0
2016-01-07 14:35:00,17.27,17.31,17.25,17.29,184936.0,15.454,15.4898,15.4361,15.4719,184936.0
2016-01-07 14:40:00,17.3,17.35,17.27,17.34,112243.0,15.4809,15.5256,15.454,15.5167,112243.0
2016-01-07 14:45:00,17.34,17.36,17.32,17.35,503234.0,15.5167,15.5346,15.4988,15.5256,503234.0
2016-01-07 14:50:00,17.34,17.36,17.32,17.32,118018.0,15.5167,15.5346,15.4988,15.4988,118018.0
2016-01-07 14:55:00,17.32,17.34,17.25,17.28,161081.0,15.4988,15.5167,15.4361,15.463,161081.0
2016-01-07 15:00:00,17.28,17.28,17.22,17.22,235283.0,15.463,15.463,15.4093,15.4093,235283.0
2016-01-07 15:05:00,17.22,17.28,17.2,17.26,402445.0,15.4093,15.463,15.3914,15.4451,402445.0
2016-01-07 15:10:00,17.27,17.3,17.2,17.24,230967.0,15.454,15.4809,15.3914,15.4272,230967.0
2016-01-07 15:15:00,17.24,17.27,17.23,17.26,152798.0,15.4272,15.454,15.4182,15.4451,152798.0
2016-01-07 15:20:00,17.26,17.26,17.21,17.23,304404.0,15.4451,15.4451,15.4003,15.4182,304404.0
2016-01-07 15:25:00,17.23,17.23,17.12,17.13,492558.0,15.4182,15.4182,15.3198,15.3287,492558.0
2016-01-07 15:30:00,17.12,17.33,17.11,17.33,398609.0,15.3198,15.5077,15.3108,15.5077,398609.0
2016-01-07 15:35:00,17.32,17.36,17.29,17.31,457858.0,15.4988,15.5346,15.4719,15.4898,457858.0
2016-01-07 15:40:00,17.31,17.32,17.28,17.3,343027.0,15.4898,15.4988,15.463,15.4809,343027.0
2016-01-07 15:45:00,17.29,17.36,17.28,17.35,266404.0,15.4719,15.5346,15.463,15.5256,266404.0
2016-01-07 15:50:00,17.34,17.35,17.26,17.28,608860.0,15.5167,15.5256,15.4451,15.463,608860.0
2016-01-07 15:55:00,17.28,17.3,17.21,17.21,890449.0,15.463,15.4809,15.4003,15.4003,890449.0
2016-01-08 09:30:00,17.23,17.26,17.11,17.23,455627.0,15.4182,15.4451,15.3108,15.4182,455627.0
2016-01-08 09:35:00,17.23,17.25,17.17,17.2,191672.0,15.4182,15.4361,15.3645,15.3914,191672.0
2016-01-08 09:40:00,17.2,17.24,17.16,17.16,253007.0,15.3914,15.4272,15.3556,15.3556,253007.0
2016-01-08 09:45:00,17.15,17.19,17.14,17.16,230946.0,15.3466,15.3824,15.3377,15.3556,230946.0
2016-01-08 09:50:00,17.17,17.19,17.11,17.11,1690400.0,15.3645,15.3824,15.3108,15.3108,1690400.0
2016-01-08 09:55:00,17.11,17.13,17.02,17.08,747943.0,15.3108,15.3287,15.2303,15.284,747943.0
2016-01-08 10:00:00,17.07,17.09,17.02,17.02,270069.0,15.275,15.2929,15.2303,15.2303,270069.0
2016-01-08 10:05:00,17.03,17.03,16.94,17.01,1008397.0,15.2393,15.2393,15.1587,15.2214,1008397.0
2016-01-08 10:10:00,17.0,17.03,16.91,16.93,665628.0,15.2124,15.2393,15.1319,15.1498,665628.0
2016-01-08 10:15:00,16.93,16.93,16.85,16.85,1033746.0,15.1498,15.1498,15.0782,15.0782,1033746.0
2016-01-08 10:20:00,16.85,16.86,16.79,16.84,537734.0,15.0782,15.0871,15.0245,15.0692,537734.0
2016-01-08 10:25:00,16.83,16.9,16.81,16.82,278740.0,15.0603,15.1229,15.0424,15.0513,278740.0
2016-01-08 10:30:00,16.82,16.93,16.8,16.9,456273.0,15.0513,15.1498,15.0334,15.1229,456273.0
2016-01-08 10:35:00,16.9,16.9,16.7,16.73,698724.0,15.1229,15.1229,14.944,14.9708,698724.0
2016-01-08 10:40:00,16.73,16.76,16.67,16.69,484904.0,14.9708,14.9976,14.9171,14.935,484904.0
2016-01-08 10:45:00,16.69,16.7,16.63,16.64,692738.0,14.935,14.944,14.8813,14.8903,692738.0
2016-01-08 10:50:00,16.64,16.65,16.59,16.6,495123.0,14.8903,14.8992,14.8455,14.8545,495123.0
2016-01-08 10:55:00,16.61,16.61,16.53,16.59,776805.0,14.8634,14.8634,14.7918,14.8455,776805.0
2016-01-08 11:00:00,16.58,16.68,16.58,16.6,360705.0,14.8366,14.9261,14.8366,14.8545,360705.0
2016-01-08 11:05:00,16.59,16.61,16.56,16.57,386807.0,14.8455,14.8634,14.8187,14.8276,386807.0
2016-01-08 11:10:00,16.57,16.59,16.53,16.55,371874.0,14.8276,14.8455,14.7918,14.8097,371874.0
2016-01-08 11:15:00,16.55,16.58,16.52,16.57,402922.0,14.8097,14.8366,14.7829,14.8276,402922.0
2016-01-08 11:20:00,16.57,16.68,16.57,16.66,454977.0,14.8276,14.9261,14.8276,14.9082,454977.0
2016-01-08 11:25:00,16.65,16.67,16.63,16.66,260194.0,14.8992,14.9171,14.8813,14.9082,260194.0
2016-01-08 11:30:00,16.66,16.7,16.6,16.61,228959.0,14.9082,14.944,14.8545,14.8634,228959.0
2016-01-08 11:35:00,16.6,16.67,16.59,16.66,250684.0,14.8545,14.9171,14.8455,14.9082,250684.0
2016-01-08 11:40:00,16.66,16.73,16.64,16.71,306081.0,14.9082,14.9708,14.8903,14.9529,306081.0
2016-01-08 11:45:00,16.71,16.77,16.7,16.77,275751.0,14.9529,15.0066,14.944,15.0066,275751.0
2016-01-08 11:50:00,16.77,16.81,16.7,16.77,1535280.0,15.0066,15.0424,14.944,15.0066,1535280.0
2016-01-08 11:55:00,16.76,16.83,16.75,16.8,170768.0,14.9976,15.0603,14.9887,15.0334,170768.0
2016-01-08 12:00:00,16.8,16.85,16.79,16.81,1410105.0,15.0334,15.0782,15.0245,15.0424,1410105.0
2016-01-08 12:05:00,16.81,16.91,16.8,16.9,176461.0,15.0424,15.1319,15.0334,15.1229,176461.0
2016-01-08 12:10:00,16.9,16.95,16.9,16.94,342467.0,15.1229,15.1677,15.1229,15.1587,342467.0
2016-01-08 12:15:00,16.93,16.96,16.91,16.93,163640.0,15.1498,15.1766,15.1319,15.1498,163640.0
2016-01-08 12:20:00,16.93,17.01,16.92,17.0,424254.0,15.1498,15.2214,15.1408,15.2124,424254.0
2016-01-08 12:25:00,17.0,17.02,16.99,17.0,458530.0,15.2124,15.2303,15.2035,15.2124,458530.0
2016-01-08 12:30:00,17.01,17.01,16.91,16.93,170833.0,15.2214,15.2214,15.1319,15.1498,170833.0
2016-01-08 12:35:00,16.93,16.95,16.91,16.92,311334.0,15.1498,15.1677,15.1319,15.1408,311334.0
2016-01-08 12:40:00,16.93,16.93,16.89,16.91,121710.0,15.1498,15.1498,15.114,15.1319,121710.0
2016-01-08 12:45:00,16.91,16.96,16.9,16.96,94049.0,15.1319,15.1766,15.1229,15.1766,94049.0
2016-01-08 12:50:00,16.96,16.96,16.92,16.96,123594.0,15.1766,15.1766,15.1408,15.1766,123594.0
2016-01-08 12:55:00,16.96,16.97,16.93,16.96,74863.0,15.1766,15.1856,15.1498,15.1766,74863.0
2016-01-08 13:00:00,16.95,16.99,16.93,16.94,105178.0,15.1677,15.2035,15.1498,15.1587,105178.0
2016-01-08 13:05:00,16.94,16.94,16.89,16.93,140835.0,15.1587,15.1587,15.114,15.1498,140835.0
2016-01-08 13:10:00,16.92,16.93,16.9,16.93,74012.0,15.1408,15.1498,15.1229,15.1498,74012.0
2016-01-08 13:15:00,16.93,16.94,16.9,16.94,73748.0,15.1498,15.1587,15.1229,15.1587,73748.0
2016-01-08 13:20:00,16.94,16.95,16.88,16.9,77481.0,15.1587,15.1677,15.105,15.1229,77481.0
2016-01-08 13:25:00,16.89,16.92,16.88,16.9,72897.0,15.114,15.1408,15.105,15.1229,72897.0
2016-01-08 13:30:00,16.91,16.95,16.91,16.95,86655.0,15.1319,15.1677,15.1319,15.1677,86655.0
2016-01-08 13:35:00,16.95,16.98,16.94,16.96,72463.0,15.1677,15.1945,15.1587,15.1766,72463.0
2016-01-08 13:40:00,16.96,16.96,16.94,16.95,136350.0,15.1766,15.1766,15.1587,15.1677,136350.0
2016-01-08 13:45:00,16.95,16.95,16.91,16.92,115355.0,15.1677,15.1677,15.1319,15.1408,115355.0
2016-01-08 13:50:00,16.92,16.93,16.9,16.93,161738.0,15.1408,15.1498,15.1229,15.1498,161738.0
2016-01-08 13:55:00,16.93,16.94,16.92,16.94,101760.0,15.1498,15.1587,15.1408,15.1587,101760.0
2016-01-08 14:00:00,16.94,17.0,16.93,16.99,121532.0,15.1587,15.2124,15.1498,15.2035,121532.0
2016-01-08 14:05:00,16.98,17.0,16.97,16.98,94540.0,15.1945,15.2124,15.1856,15.1945,94540.0
2016-01-08 14:10:00,16.98,16.98,16.94,16.94,128637.0,15.1945,15.1945,15.1587,15.1587,128637.0
2016-01-08 14:15:00,16.93,16.97,16.92,16.95,123848.0,15.1498,15.1856,15.1408,15.1677,123848.0
2016-01-08 14:20:00,16.95,16.98,16.95,16.95,141240.0,15.1677,15.1945,15.1677,15.1677,141240.0
2016-01-08 14:25:00,16.95,16.96,16.93,16.96,143879.0,15.1677,15.1766,15.1498,15.1766,143879.0
2016-01-08 14:30:00,16.95,16.98,16.94,16.96,156404.0,15.1677,15.1945,15.1587,15.1766,156404.0
2016-01-08 14:35:00,16.96,16.96,16.92,16.93,114188.0,15.1766,15.1766,15.1408,15.1498,114188.0
2016-01-08 14:40:00,16.93,17.0,16.92,17.0,137658.0,15.1498,15.2124,15.1408,15.2124,137658.0
2016-01-08 14:45:00,17.0,17.02,16.98,16.99,176671.0,15.2124,15.2303,15.1945,15.2035,176671.0
2016-01-08 14:50:00,16.99,17.01,16.96,16.99,177340.0,15.2035,15.2214,15.1766,15.2035,177340.0
2016-01-08 14:55:00,17.0,17.0,16.93,16.95,99968.0,15.2124,15.2124,15.1498,15.1677,99968.0
2016-01-08 15:00:00,16.95,16.98,16.92,16.97,137623.0,15.1677,15.1945,15.1408,15.1856,137623.0
2016-01-08 15:05:00,16.97,16.98,16.95,16.95,107967.0,15.1856,15.1945,15.1677,15.1677,107967.0
2016-01-08 15:10:00,16.96,16.97,16.92,16.96,169179.0,15.1766,15.1856,15.1408,15.1766,169179.0
2016-01-08 15:15:00,16.96,16.99,16.95,16.96,215493.0,15.1766,15.2035,15.1677,15.1766,215493.0
2016-01-08 15:20:00,16.97,16.99,16.96,16.98,108645.0,15.1856,15.2035,15.1766,15.1945,108645.0
2016-01-08 15:25:00,16.98,16.99,16.94,16.95,247457.0,15.1945,15.2035,15.1587,15.1677,247457.0
2016-01-08 15:30:00,16.95,16.95,16.9,16.91,162413.0,15.1677,15.1677,15.1229,15.1319,162413.0
2016-01-08 15:35:00,16.91,16.94,16.89,16.89,295954.0,15.1319,15.1587,15.114,15.114,295954.0
2016-01-08 15:40:00,16.89,16.91,16.86,16.86,299211.0,15.114,15.1319,15.0871,15.0871,299211.0
2016-01-08 15:45:00,16.86,16.87,16.8,16.81,407306.0,15.0871,15.0961,15.0334,15.0424,407306.0
2016-01-08 15:50:00,16.82,16.82,16.75,16.76,643979.0,15.0513,15.0513,14.9887,14.9976,643979.0
2016-01-08 15:55:00,16.76,16.8,16.75,16.8,1025490.0,14.9976,15.0334,14.9887,15.0334,1025490.0
2016-01-11 09:30:00,16.98,17.05,16.96,17.0,421260.0,15.1945,15.2571,15.1766,15.2124,421260.0
2016-01-11 09:35:00,17.0,17.01,16.93,16.95,720034.0,15.2124,15.2214,15.1498,15.1677,720034.0
2016-01-11 09:40:00,16.94,16.98,16.91,16.94,759424.0,15.1587,15.1945,15.1319,15.1587,759424.0
2016-01-11 09:45:00,16.95,16.95,16.85,16.85,277096.0,15.1677,15.1677,15.0782,15.0782,277096.0
2016-01-11 09:50:00,16.85,16.93,16.83,16.93,381880.0,15.0782,15.1498,15.0603,15.1498,381880.0
2016-01-11 09:55:00,16.93,16.94,16.91,16.92,423904.0,15.1498,15.1587,15.1319,15.1408,423904.0
2016-01-11 10:00:00,16.92,17.0,16.91,16.93,334128.0,15.1408,15.2124,15.1319,15.1498,334128.0
2016-01-11 10:05:00,16.93,16.96,16.92,16.93,310794.0,15.1498,15.1766,15.1408,15.1498,310794.0
2016-01-11 10:10:00,16.94,16.97,16.93,16.95,274948.0,15.1587,15.1856,15.1498,15.1677,274948.0
2016-01-11 10:15:00,16.94,16.95,16.9,16.9,285118.0,15.1587,15.1677,15.1229,15.1229,285118.0
2016-01-11 10:20:00,16.91,16.91,16.87,16.88,198078.0,15.1319,15.1319,15.0961,15.105,198078.0
2016-01-11 10:25:00,16.89,16.89,16.81,16.82,477598.0,15.114,15.114,15.0424,15.0513,477598.0
2016-01-11 10:30:00,16.82,16.92,16.82,16.92,372848.0,15.0513,15.1408,15.0513,15.1408,372848.0
2016-01-11 10:35:00,16.92,16.95,16.9,16.92,335362.0,15.1408,15.1677,15.1229,15.1408,335362.0
2016-01-11 10:40:00,16.92,16.93,16.89,16.91,400334.0,15.1408,15.1498,15.114,15.1319,400334.0
2016-01-11 10:45:00,16.91,16.92,16.89,16.89,266396.0,15.1319,15.1408,15.114,15.114,266396.0
2016-01-11 10:50:00,16.9,16.91,16.82,16.82,329490.0,15.1229,15.1319,15.0513,15.0513,329490.0
2016-01-11 10:55:00,16.82,16.85,16.8,16.82,332374.0,15.0513,15.0782,15.0334,15.0513,332374.0
2016-01-11 11:00:00,16.82,16.84,16.8,16.82,335100.0,15.0513,15.0692,15.0334,15.0513,335100.0
2016-01-11 11:05:00,16.82,16.82,16.73,16.75,557424.0,15.0513,15.0513,14.9708,14.9887,557424.0
2016-01-11 11:10:00,16.76,16.77,16.74,16.77,201638.0,14.9976,15.0066,14.9797,15.0066,201638.0
2016-01-11 11:15:00,16.77,16.79,16.76,16.77,241434.0,15.0066,15.0245,14.9976,15.0066,241434.0
2016-01-11 11:20:00,16.76,16.78,16.75,16.78,186252.0,14.9976,15.0155,14.9887,15.0155,186252.0
2016-01-11 11:25:00,16.78,16.79,16.75,16.75,383938.0,15.0155,15.0245,14.9887,14.9887,383938.0
2016-01-11 11:30:00,16.76,16.76,16.7,16.75,289138.0,14.9976,14.9976,14.944,14.9887,289138.0
2016-01-11 11:35:00,16.75,16.79,16.73,16.74,1664994.0,14.9887,15.0245,14.9708,14.9797,1664994.0
2016-01-11 11:40:00,16.74,16.79,16.73,16.75,512082.0,14.9797,15.0245,14.9708,14.9887,512082.0
2016-01-11 11:45:00,16.75,16.78,16.72,16.76,199366.0,14.9887,15.0155,14.9618,14.9976,199366.0
2016-01-11 11:50:00,16.75,16.77,16.7,16.72,572906.0,14.9887,15.0066,14.944,14.9618,572906.0
2016-01-11 11:55:00,16.72,16.74,16.68,16.68,1026008.0,14.9618,14.9797,14.9261,14.9261,1026008.0
2016-01-11 12:00:00,16.68,16.7,16.67,16.68,410544.0,14.9261,14.944,14.9171,14.9261,410544.0
2016-01-11 12:05:00,16.68,16.7,16.67,16.68,100004.0,14.9261,14.944,14.9171,14.9261,100004.0
2016-01-11 12:10:00,16.68,16.69,16.62,16.62,234876.0,14.9261,14.935,14.8724,14.8724,234876.0
2016-01-11 12:15:00,16.62,16.64,16.58,16.6,169320.0,14.8724,14.8903,14.8366,14.8545,169320.0
2016-01-11 12:20:00,16.61,16.62,16.56,16.58,259116.0,14.8634,14.8724,14.8187,14.8366,259116.0
2016-01-11 12:25:00,16.58,16.59,16.53,16.55,422680.0,14.8366,14.8455,14.7918,14.8097,422680.0
2016-01-11 12:30:00,16.55,16.61,16.54,16.57,296030.0,14.8097,14.8634,14.8008,14.8276,296030.0
2016-01-11 12:35:00,16.56,16.57,16.52,16.54,336934.0,14.8187,14.8276,14.7829,14.8008,336934.0
2016-01-11 12:40:00,16.53,16.55,16.46,16.51,4834160.0,14.7918,14.8097,14.7292,14.7739,4834160.0
2016-01-11 12:45:00,16.52,16.52,16.46,16.5,491460.0,14.7829,14.7829,14.7292,14.765,491460.0
2016-01-11 12:50:00,16.5,16.51,16.47,16.5,398744.0,14.765,14.7739,14.7381,14.765,398744.0
2016-01-11 12:55:00,16.5,16.54,16.5,16.54,286616.0,14.765,14.8008,14.765,14.8008,286616.0
2016-01-11 13:00:00,16.54,16.62,16.53,16.62,269212.0,14.8008,14.8724,14.7918,14.8724,269212.0
2016-01-11 13:05:00,16.62,16.64,16.59,16.64,235562.0,14.8724,14.8903,14.8455,14.8903,235562.0
2016-01-11 13:10:00,16.64,16.66,16.59,16.61,583526.0,14.8903,14.9082,14.8455,14.8634,583526.0
2016-01-11 13:15:00,16.62,16.67,16.6,16.67,305098.0,14.8724,14.9171,14.8545,14.9171,305098.0
2016-01-11 13:20:00,16.66,16.67,16.63,16.63,191124.0,14.9082,14.9171,14.8813,14.8813,191124.0
2016-01-11 13:25:00,16.63,16.63,16.53,16.53,497640.0,14.8813,14.8813,14.7918,14.7918,497640.0
2016-01-11 13:30:00,16.53,16.57,16.51,16.57,369622.0,14.7918,14.8276,14.7739,14.8276,369622.0
2016-01-11 13:35:00,16.57,16.57,16.48,16.52,564486.0,14.8276,14.8276,14.7471,14.7829,564486.0
2016-01-11 13:40:00,16.52,16.54,16.51,16.53,208466.0,14.7829,14.8008,14.7739,14.7918,208466.0
2016-01-11 13:45:00,16.53,16.54,16.44,16.44,332102.0,14.7918,14.8008,14.7113,14.7113,332102.0
2016-01-11 13:50:00,16.45,16.48,16.4,16.41,546366.0,14.7202,14.7471,14.6755,14.6844,546366.0
2016-01-11 13:55:00,16.41,16.43,16.41,16.43,199374.0,14.6844,14.7023,14.6844,14.7023,199374.0
2016-01-11 14:00:00,16.43,16.47,16.42,16.46,524336.0,14.7023,14.7381,14.6934,14.7292,524336.0
2016-01-11 14:05:00,16.46,16.48,16.45,16.46,302456.0,14.7292,14.7471,14.7202,14.7292,302456.0
2016-01-11 14:10:00,16.47,16.5,16.44,16.45,1148614.0,14.7381,14.765,14.7113,14.7202,1148614.0
2016-01-11 14:15:00,16.45,16.56,16.45,16.53,1174270.0,14.7202,14.8187,14.7202,14.7918,1174270.0
2016-01-11 14:20:00,16.53,16.54,16.5,16.52,325526.0,14.7918,14.8008,14.765,14.7829,325526.0
2016-01-11 14:25:00,16.52,16.57,16.51,16.55,260026.0,14.7829,14.8276,14.7739,14.8097,260026.0
2016-01-11 14:30:00,16.56,16.59,16.54,16.55,588470.0,14.8187,14.8455,14.8008,14.8097,588470.0
2016-01-11 14:35:00,16.55,16.6,16.53,16.6,1043702.0,14.8097,14.8545,14.7918,14.8545,1043702.0
2016-01-11 14:40:00,16.6,16.63,16.59,16.61,379128.0,14.8545,14.8813,14.8455,14.8634,379128.0
2016-01-11 14:45:00,16.6,16.61,16.58,16.58,314054.0,14.8545,14.8634,14.8366,14.8366,314054.0
2016-01-11 14:50:00,16.59,16.63,16.58,16.58,764052.0,14.8455,14.8813,14.8366,14.8366,764052.0
2016-01-11 14:55:00,16.58,16.61,16.58,16.6,435414.0,14.8366,14.8634,14.8366,14.8545,435414.0
2016-01-11 15:00:00,16.6,16.61,16.58,16.6,410112.0,14.8545,14.8634,14.8366,14.8545,410112.0
2016-01-11 15:05:00,16.59,16.6,16.56,16.6,258378.0,14.8455,14.8545,14.8187,14.8545,258378.0
2016-01-11 15:10:00,16.6,16.61,16.53,16.55,481984.0,14.8545,14.8634,14.7918,14.8097,481984.0
2016-01-11 15:15:00,16.55,16.56,16.5,16.55,682442.0,14.8097,14.8187,14.765,14.8097,682442.0
2016-01-11 15:20:00,16.55,16.63,16.54,16.62,552726.0,14.8097,14.8813,14.8008,14.8724,552726.0
2016-01-11 15:25:00,16.63,16.71,16.62,16.69,468416.0,14.8813,14.9529,14.8724,14.935,468416.0
2016-01-11 15:30:00,16.69,16.73,16.68,16.71,1141374.0,14.935,14.9708,14.9261,14.9529,1141374.0
2016-01-11 15:35:00,16.71,16.75,16.68,16.7,701866.0,14.9529,14.9887,14.9261,14.944,701866.0
2016-01-11 15:40:00,16.7,16.76,16.7,16.75,873904.0,14.944,14.9976,14.944,14.9887,873904.0
2016-01-11 15:45:00,16.75,16.77,16.7,16.71,1027334.0,14.9887,15.0066,14.944,14.9529,1027334.0
2016-01-11 15:50:00,16.72,16.74,16.71,16.74,609472.0,14.9618,14.9797,14.9529,14.9797,609472.0
2016-01-11 15:55:00,16.74,16.75,16.67,16.68,1815258.0,14.9797,14.9887,14.9171,14.9261,1815258.0
2016-01-12 09:30:00,16.93,17.2,16.88,17.11,789920.0,15.1498,15.3914,15.105,15.3108,789920.0
2016-01-12 09:35:00,17.12,17.13,17.05,17.05,306149.0,15.3198,15.3287,15.2571,15.2571,306149.0
2016-01-12 09:40:00,17.05,17.14,17.02,17.03,269251.0,15.2571,15.3377,15.2303,15.2393,269251.0
2016-01-12 09:45:00,17.04,17.07,17.0,17.02,286838.0,15.2482,15.275,15.2124,15.2303,286838.0
2016-01-12 09:50:00,17.03,17.07,16.97,16.98,100051.0,15.2393,15.275,15.1856,15.1945,100051.0
2016-01-12 09:55:00,16.98,17.0,16.95,16.96,81754.0,15.1945,15.2124,15.1677,15.1766,81754.0
2016-01-12 10:00:00,16.96,16.99,16.9,16.91,112256.0,15.1766,15.2035,15.1229,15.1319,112256.0
2016-01-12 10:05:00,16.9,16.93,16.88,16.91,137306.0,15.1229,15.1498,15.105,15.1319,137306.0
2016-01-12 10:10:00,16.92,16.95,16.88,16.88,85947.0,15.1408,15.1677,15.105,15.105,85947.0
2016-01-12 10:15:00,16.88,16.91,16.84,16.9,124057.0,15.105,15.1319,15.0692,15.1229,124057.0
2016-01-12 10:20:00,16.9,16.9,16.83,16.83,123021.0,15.1229,15.1229,15.0603,15.0603,123021.0
2016-01-12 10:25:00,16.84,16.84,16.8,16.81,93391.0,15.0692,15.0692,15.0334,15.0424,93391.0
2016-01-12 10:30:00,16.81,16.89,16.81,16.84,165010.0,15.0424,15.114,15.0424,15.0692,165010.0
2016-01-12 10:35:00,16.84,16.87,16.76,16.77,177830.0,15.0692,15.0961,14.9976,15.0066,177830.0
2016-01-12 10:40:00,16.77,16.81,16.76,16.78,236407.0,15.0066,15.0424,14.9976,15.0155,236407.0
2016-01-12 10:45:00,16.78,16.78,16.7,16.71,146373.0,15.0155,15.0155,14.944,14.9529,146373.0
2016-01-12 10:50:00,16.72,16.75,16.7,16.75,133138.0,14.9618,14.9887,14.944,14.9887,133138.0
2016-01-12 10:55:00,16.75,16.78,16.72,16.74,206479.0,14.9887,15.0155,14.9618,14.9797,206479.0
2016-01-12 11:00:00,16.74,16.75,16.72,16.74,168613.0,14.9797,14.9887,14.9618,14.9797,168613.0
2016-01-12 11:05:00,16.74,16.75,16.69,16.71,94727.0,14.9797,14.9887,14.935,14.9529,94727.0
2016-01-12 11:10:00,16.7,16.71,16.68,16.69,85238.0,14.944,14.9529,14.9261,14.935,85238.0
2016-01-12 11:15:00,16.69,16.72,16.65,16.72,121705.0,14.935,14.9618,14.8992,14.9618,121705.0
2016-01-12 11:20:00,16.72,16.74,16.69,16.71,77797.0,14.9618,14.9797,14.935,14.9529,77797.0
2016-01-12 11:25:00,16.7,16.71,16.66,16.7,65991.0,14.944,14.9529,14.9082,14.944,65991.0
2016-01-12 11:30:00,16.7,16.71,16.68,16.71,55938.0,14.944,14.9529,14.9261,14.9529,55938.0
2016-01-12 11:35:00,16.71,16.71,16.62,16.65,190118.0,14.9529,14.9529,14.8724,14.8992,190118.0
2016-01-12 11:40:00,16.65,16.71,16.61,16.69,164055.0,14.8992,14.9529,14.8634,14.935,164055.0
2016-01-12 11:45:00,16.69,16.71,16.66,16.71,100696.0,14.935,14.9529,14.9082,14.9529,100696.0
2016-01-12 11:50:00,16.71,16.72,16.68,16.69,88131.0,14.9529,14.9618,14.9261,14.935,88131.0
2016-01-12 11:55:00,16.69,16.72,16.68,16.7,89195.0,14.935,14.9618,14.9261,14.944,89195.0
2016-01-12 12:00:00,16.7,16.72,16.69,16.71,117957.0,14.944,14.9618,14.935,14.9529,117957.0
2016-01-12 12:05:00,16.71,16.73,16.68,16.7,217753.0,14.9529,14.9708,14.9261,14.944,217753.0
2016-01-12 12:10:00,16.7,16.7,16.62,16.64,216914.0,14.944,14.944,14.8724,14.8903,216914.0
2016-01-12 12:15:00,16.64,16.65,16.59,16.61,99345.0,14.8903,14.8992,14.8455,14.8634,99345.0
2016-01-12 12:20:00,16.62,16.63,16.59,16.59,46734.0,14.8724,14.8813,14.8455,14.8455,46734.0
2016-01-12 12:25:00,16.59,16.65,16.59,16.64,233355.0,14.8455,14.8992,14.8455,14.8903,233355.0
2016-01-12 12:30:00,16.64,16.65,16.6,16.6,103337.0,14.8903,14.8992,14.8545,14.8545,103337.0
2016-01-12 12:35:00,16.6,16.61,16.57,16.61,44820.0,14.8545,14.8634,14.8276,14.8634,44820.0
2016-01-12 12:40:00,16.61,16.63,16.57,16.59,51684.0,14.8634,14.8813,14.8276,14.8455,51684.0
2016-01-12 12:45:00,16.59,16.65,16.58,16.62,77437.0,14.8455,14.8992,14.8366,14.8724,77437.0
2016-01-12 12:50:00,16.63,16.66,16.62,16.66,72464.0,14.8813,14.9082,14.8724,14.9082,72464.0
2016-01-12 12:55:00,16.66,16.66,16.61,16.64,48138.0,14.9082,14.9082,14.8634,14.8903,48138.0
2016-01-12 13:00:00,16.64,16.68,16.62,16.64,83270.0,14.8903,14.9261,14.8724,14.8903,83270.0
2016-01-12 13:05:00,16.64,16.65,16.59,16.6,99228.0,14.8903,14.8992,14.8455,14.8545,99228.0
2016-01-12 13:10:00,16.6,16.68,16.59,16.66,84244.0,14.8545,14.9261,14.8455,14.9082,84244.0
2016-01-12 13:15:00,16.66,16.66,16.62,16.64,118381.0,14.9082,14.9082,14.8724,14.8903,118381.0
2016-01-12 13:20:00,16.64,16.65,16.61,16.64,132072.0,14.8903,14.8992,14.8634,14.8903,132072.0
2016-01-12 13:25:00,16.64,16.68,16.63,16.66,125574.0,14.8903,14.9261,14.8813,14.9082,125574.0
2016-01-12 13:30:00,16.66,16.69,16.65,16.69,104502.0,14.9082,14.935,14.8992,14.935,104502.0
2016-01-12 13:35:00,16.69,16.72,16.66,16.69,109381.0,14.935,14.9618,14.9082,14.935,109381.0
2016-01-12 13:40:00,16.7,16.76,16.68,16.75,80248.0,14.944,14.9976,14.9261,14.9887,80248.0
2016-01-12 13:45:00,16.75,16.77,16.73,16.75,67656.0,14.9887,15.0066,14.9708,14.9887,67656.0
2016-01-12 13:50:00,16.75,16.78,16.73,16.73,84631.0,14.9887,15.0155,14.9708,14.9708,84631.0
2016-01-12 13:55:00,16.73,16.74,16.69,16.69,63818.0,14.9708,14.9797,14.935,14.935,63818.0
2016-01-12 14:00:00,16.69,16.7,16.59,16.59,224143.0,14.935,14.944,14.8455,14.8455,224143.0
2016-01-12 14:05:00,16.6,16.65,16.59,16.64,126253.0,14.8545,14.8992,14.8455,14.8903,126253.0
2016-01-12 14:10:00,16.64,16.68,16.64,16.65,88397.0,14.8903,14.9261,14.8903,14.8992,88397.0
2016-01-12 14:15:00,16.65,16.65,16.61,16.63,115421.0,14.8992,14.8992,14.8634,14.8813,115421.0
2016-01-12 14:20:00,16.62,16.69,16.6,16.68,117243.0,14.8724,14.935,14.8545,14.9261,117243.0
2016-01-12 14:25:00,16.69,16.72,16.66,16.67,121467.0,14.935,14.9618,14.9082,14.9171,121467.0
2016-01-12 14:30:00,16.67,16.72,16.66,16.72,64233.0,14.9171,14.9618,14.9082,14.9618,64233.0
2016-01-12 14:35:00,16.72,16.73,16.68,16.7,139076.0,14.9618,14.9708,14.9261,14.944,139076.0
2016-01-12 14:40:00,16.69,16.7,16.64,16.67,106508.0,14.935,14.944,14.8903,14.9171,106508.0
2016-01-12 14:45:00,16.67,16.71,16.66,16.67,79873.0,14.9171,14.9529,14.9082,14.9171,79873.0
2016-01-12 14:50:00,16.67,16.73,16.65,16.71,96585.0,14.9171,14.9708,14.8992,14.9529,96585.0
2016-01-12 14:55:00,16.72,16.76,16.71,16.75,155121.0,14.9618,14.9976,14.9529,14.9887,155121.0
2016-01-12 15:00:00,16.75,16.76,16.7,16.71,199717.0,14.9887,14.9976,14.944,14.9529,199717.0
2016-01-12 15:05:00,16.71,16.72,16.66,16.66,107448.0,14.9529,14.9618,14.9082,14.9082,107448.0
2016-01-12 15:10:00,16.66,16.71,16.66,16.67,194174.0,14.9082,14.9529,14.9082,14.9171,194174.0
2016-01-12 15:15:00,16.68,16.73,16.67,16.72,174098.0,14.9261,14.9708,14.9171,14.9618,174098.0
2016-01-12 15:20:00,16.72,16.75,16.7,16.75,200226.0,14.9618,14.9887,14.944,14.9887,200226.0
2016-01-12 15:25:00,16.75,16.79,16.73,16.74,198113.0,14.9887,15.0245,14.9708,14.9797,198113.0
2016-01-12 15:30:00,16.74,16.78,16.72,16.75,228913.0,14.9797,15.0155,14.9618,14.9887,228913.0
2016-01-12 15:35:00,16.75,16.8,16.72,16.72,266900.0,14.9887,15.0334,14.9618,14.9618,266900.0
2016-01-12 15:40:00,16.72,16.79,16.71,16.79,300240.0,14.9618,15.0245,14.9529,15.0245,300240.0
2016-01-12 15:45:00,16.78,16.8,16.74,16.76,417859.0,15.0155,15.0334,14.9797,14.9976,417859.0
2016-01-12 15:50:00,16.75,16.77,16.73,16.76,328890.0,14.9887,15.0066,14.9708,14.9976,328890.0
2016-01-12 15:55:00,16.75,16.78,16.74,16.76,729667.0,14.9887,15.0155,14.9797,14.9976,729667.0
2016-01-13 09:30:00,16.92,16.92,16.8,16.86,560329.0,15.1408,15.1408,15.0334,15.0871,560329.0
2016-01-13 09:35:00,16.86,17.04,16.86,17.04,450708.0,15.0871,15.2482,15.0871,15.2482,450708.0
2016-01-13 09:40:00,17.04,17.08,17.01,17.02,257865.0,15.2482,15.284,15.2214,15.2303,257865.0
2016-01-13 09:45:00,17.02,17.11,17.0,17.08,153306.0,15.2303,15.3108,15.2124,15.284,153306.0
2016-01-13 09:50:00,17.08,17.08,17.0,17.01,134151.0,15.284,15.284,15.2124,15.2214,134151.0
2016-01-13 09:55:00,17.01,17.04,17.0,17.01,140223.0,15.2214,15.2482,15.2124,15.2214,140223.0
2016-01-13 10:00:00,17.02,17.02,16.89,16.9,339318.0,15.2303,15.2303,15.114,15.1229,339318.0
2016-01-13 10:05:00,16.9,16.95,16.9,16.95,245840.0,15.1229,15.1677,15.1229,15.1677,245840.0
2016-01-13 10:10:00,16.95,16.95,16.88,16.89,253263.0,15.1677,15.1677,15.105,15.114,253263.0
2016-01-13 10:15:00,16.88,16.9,16.84,16.85,180844.0,15.105,15.1229,15.0692,15.0782,180844.0
2016-01-13 10:20:00,16.86,16.88,16.83,16.84,419750.0,15.0871,15.105,15.0603,15.0692,419750.0
2016-01-13 10:25:00,16.84,16.85,16.77,16.78,296047.0,15.0692,15.0782,15.0066,15.0155,296047.0
2016-01-13 10:30:00,16.78,16.79,16.69,16.72,228646.0,15.0155,15.0245,14.935,14.9618,228646.0
2016-01-13 10:35:00,16.72,16.75,16.69,16.69,270707.0,14.9618,14.9887,14.935,14.935,270707.0
2016-01-13 10:40:00,16.69,16.71,16.64,16.65,409769.0,14.935,14.9529,14.8903,14.8992,409769.0
2016-01-13 10:45:00,16.65,16.67,16.57,16.65,784801.0,14.8992,14.9171,14.8276,14.8992,784801.0
2016-01-13 10:50:00,16.66,16.69,16.64,16.66,789887.0,14.9082,14.935,14.8903,14.9082,789887.0
2016-01-13 10:55:00,16.66,16.68,16.64,16.65,916408.0,14.9082,14.9261,14.8903,14.8992,916408.0
2016-01-13 11:00:00,16.66,16.66,16.58,16.59,440841.0,14.9082,14.9082,14.8366,14.8455,440841.0
2016-01-13 11:05:00,16.59,16.61,16.5,16.51,338465.0,14.8455,14.8634,14.765,14.7739,338465.0
2016-01-13 11:10:00,16.5,16.55,16.47,16.51,524722.0,14.765,14.8097,14.7381,14.7739,524722.0
2016-01-13 11:15:00,16.52,16.58,16.51,16.57,480190.0,14.7829,14.8366,14.7739,14.8276,480190.0
2016-01-13 11:20:00,16.57,16.59,16.53,16.57,260503.0,14.8276,14.8455,14.7918,14.8276,260503.0
2016-01-13 11:25:00,16.57,16.58,16.48,16.5,490923.0,14.8276,14.8366,14.7471,14.765,490923.0
2016-01-13 11:30:00,16.49,16.54,16.44,16.53,334663.0,14.756,14.8008,14.7113,14.7918,334663.0
2016-01-13 11:35:00,16.53,16.62,16.52,16.55,293062.0,14.7918,14.8724,14.7829,14.8097,293062.0
2016-01-13 11:40:00,16.54,16.56,16.52,16.55,107022.0,14.8008,14.8187,14.7829,14.8097,107022.0
2016-01-13 11:45:00,16.55,16.56,16.51,16.54,140530.0,14.8097,14.8187,14.7739,14.8008,140530.0
2016-01-13 11:50:00,16.54,16.57,16.53,16.55,213082.0,14.8008,14.8276,14.7918,14.8097,213082.0
2016-01-13 11:55:00,16.55,16.55,16.48,16.5,164161.0,14.8097,14.8097,14.7471,14.765,164161.0
2016-01-13 12:00:00,16.5,16.51,16.45,16.45,320314.0,14.765,14.7739,14.7202,14.7202,320314.0
2016-01-13 12:05:00,16.46,16.47,16.42,16.45,78440.0,14.7292,14.7381,14.6934,14.7202,78440.0
2016-01-13 12:10:00,16.45,16.49,16.44,16.46,105729.0,14.7202,14.756,14.7113,14.7292,105729.0
2016-01-13 12:15:00,16.46,16.49,16.45,16.49,116379.0,14.7292,14.756,14.7202,14.756,116379.0
2016-01-13 12:20:00,16.49,16.52,16.45,16.52,197855.0,14.756,14.7829,14.7202,14.7829,197855.0
2016-01-13 12:25:00,16.52,16.53,16.47,16.47,163180.0,14.7829,14.7918,14.7381,14.7381,163180.0
2016-01-13 12:30:00,16.47,16.48,16.44,16.46,104757.0,14.7381,14.7471,14.7113,14.7292,104757.0
2016-01-13 12:35:00,16.46,16.46,16.42,16.44,158853.0,14.7292,14.7292,14.6934,14.7113,158853.0
2016-01-13 12:40:00,16.43,16.44,16.41,16.43,91983.0,14.7023,14.7113,14.6844,14.7023,91983.0
2016-01-13 12:45:00,16.43,16.44,16.42,16.44,37876.0,14.7023,14.7113,14.6934,14.7113,37876.0
2016-01-13 12:50:00,16.44,16.44,16.38,16.39,87719.0,14.7113,14.7113,14.6576,14.6666,87719.0
2016-01-13 12:55:00,16.39,16.4,16.36,16.37,112309.0,14.6666,14.6755,14.6397,14.6487,112309.0
2016-01-13 13:00:00,16.38,16.42,16.38,16.41,176479.0,14.6576,14.6934,14.6576,14.6844,176479.0
2016-01-13 13:05:00,16.41,16.46,16.4,16.45,90096.0,14.6844,14.7292,14.6755,14.7202,90096.0
2016-01-13 13:10:00,16.45,16.51,16.44,16.49,104840.0,14.7202,14.7739,14.7113,14.756,104840.0
2016-01-13 13:15:00,16.49,16.5,16.43,16.45,138247.0,14.756,14.765,14.7023,14.7202,138247.0
2016-01-13 13:20:00,16.44,16.47,16.42,16.45,59447.0,14.7113,14.7381,14.6934,14.7202,59447.0
2016-01-13 13:25:00,16.46,16.46,16.41,16.41,245626.0,14.7292,14.7292,14.6844,14.6844,245626.0
2016-01-13 13:30:00,16.41,16.45,16.41,16.43,111990.0,14.6844,14.7202,14.6844,14.7023,111990.0
2016-01-13 13:35:00,16.44,16.46,16.35,16.36,178952.0,14.7113,14.7292,14.6308,14.6397,178952.0
2016-01-13 13:40:00,16.36,16.4,16.33,16.34,387022.0,14.6397,14.6755,14.6129,14.6218,387022.0
2016-01-13 13:45:00,16.34,16.35,16.29,16.3,403804.0,14.6218,14.6308,14.5771,14.586,403804.0
2016-01-13 13:50:00,16.3,16.32,16.26,16.27,361251.0,14.586,14.6039,14.5502,14.5592,361251.0
2016-01-13 13:55:00,16.27,16.28,16.16,16.17,781642.0,14.5592,14.5681,14.4607,14.4697,781642.0
2016-01-13 14:00:00,16.17,16.22,16.17,16.18,272013.0,14.4697,14.5144,14.4697,14.4786,272013.0
2016-01-13 14:05:00,16.17,16.22,16.12,16.22,606192.0,14.4697,14.5144,14.4249,14.5144,606192.0
2016-01-13 14:10:00,16.22,16.25,16.2,16.22,226901.0,14.5144,14.5413,14.4965,14.5144,226901.0
2016-01-13 14:15:00,16.21,16.22,16.15,16.21,203523.0,14.5055,14.5144,14.4518,14.5055,203523.0
2016-01-13 14:20:00,16.21,16.21,16.15,16.16,228379.0,14.5055,14.5055,14.4518,14.4607,228379.0
2016-01-13 14:25:00,16.17,16.24,16.14,16.23,277569.0,14.4697,14.5323,14.4428,14.5234,277569.0
2016-01-13 14:30:00,16.23,16.23,16.1,16.11,193035.0,14.5234,14.5234,14.407,14.416,193035.0
2016-01-13 14:35:00,16.11,16.16,16.1,16.13,164362.0,14.416,14.4607,14.407,14.4339,164362.0
2016-01-13 14:40:00,16.13,16.14,16.02,16.04,243408.0,14.4339,14.4428,14.3355,14.3534,243408.0
2016-01-13 14:45:00,16.04,16.09,16.04,16.08,116606.0,14.3534,14.3981,14.3534,14.3891,116606.0
2016-01-13 14:50:00,16.09,16.18,16.08,16.15,152273.0,14.3981,14.4786,14.3891,14.4518,152273.0
2016-01-13 14:55:00,16.15,16.21,16.15,16.19,318081.0,14.4518,14.5055,14.4518,14.4876,318081.0
2016-01-13 15:00:00,16.19,16.23,16.16,16.23,302289.0,14.4876,14.5234,14.4607,14.5234,302289.0
2016-01-13 15:05:00,16.23,16.27,16.2,16.26,427743.0,14.5234,14.5592,14.4965,14.5502,427743.0
2016-01-13 15:10:00,16.25,16.29,16.21,16.21,315996.0,14.5413,14.5771,14.5055,14.5055,315996.0
2016-01-13 15:15:00,16.21,16.29,16.2,16.26,260798.0,14.5055,14.5771,14.4965,14.5502,260798.0
2016-01-13 15:20:00,16.26,16.31,16.25,16.31,161888.0,14.5502,14.595,14.5413,14.595,161888.0
2016-01-13 15:25:00,16.31,16.35,16.27,16.28,326437.0,14.595,14.6308,14.5592,14.5681,326437.0
2016-01-13 15:30:00,16.28,16.3,16.26,16.29,361627.0,14.5681,14.586,14.5502,14.5771,361627.0
2016-01-13 15:35:00,16.3,16.31,16.24,16.27,327736.0,14.586,14.595,14.5323,14.5592,327736.0
2016-01-13 15:40:00,16.27,16.33,16.24,16.24,391689.0,14.5592,14.6129,14.5323,14.5323,391689.0
2016-01-13 15:45:00,16.24,16.27,16.2,16.21,483348.0,14.5323,14.5592,14.4965,14.5055,483348.0
2016-01-13 15:50:00,16.2,16.24,16.17,16.24,562098.0,14.4965,14.5323,14.4697,14.5323,562098.0
2016-01-13 15:55:00,16.24,16.25,16.2,16.21,866697.0,14.5323,14.5413,14.4965,14.5055,866697.0
2016-01-14 09:30:00,16.36,16.43,16.32,16.39,429440.0,14.6397,14.7023,14.6039,14.6666,429440.0
2016-01-14 09:35:00,16.39,16.42,16.3,16.31,384284.0,14.6666,14.6934,14.586,14.595,384284.0
2016-01-14 09:40:00,16.31,16.4,16.27,16.38,305787.0,14.595,14.6755,14.5592,14.6576,305787.0
2016-01-14 09:45:00,16.38,16.46,16.37,16.45,399492.0,14.6576,14.7292,14.6487,14.7202,399492.0
2016-01-14 09:50:00,16.45,16.47,16.32,16.34,319457.0,14.7202,14.7381,14.6039,14.6218,319457.0
2016-01-14 09:55:00,16.34,16.39,16.3,16.35,248811.0,14.6218,14.6666,14.586,14.6308,248811.0
2016-01-14 10:00:00,16.36,16.4,16.2,16.25,469669.0,14.6397,14.6755,14.4965,14.5413,469669.0
2016-01-14 10:05:00,16.26,16.35,16.26,16.3,304351.0,14.5502,14.6308,14.5502,14.586,304351.0
2016-01-14 10:10:00,16.31,16.45,16.3,16.45,205554.0,14.595,14.7202,14.586,14.7202,205554.0
2016-01-14 10:15:00,16.44,16.48,16.43,16.47,194452.0,14.7113,14.7471,14.7023,14.7381,194452.0
2016-01-14 10:20:00,16.47,16.51,16.43,16.51,369123.0,14.7381,14.7739,14.7023,14.7739,369123.0
2016-01-14 10:25:00,16.51,16.6,16.48,16.6,407443.0,14.7739,14.8545,14.7471,14.8545,407443.0
2016-01-14 10:30:00,16.6,16.62,16.56,16.57,285988.0,14.8545,14.8724,14.8187,14.8276,285988.0
2016-01-14 10:35:00,16.57,16.61,16.52,16.54,226636.0,14.8276,14.8634,14.7829,14.8008,226636.0
2016-01-14 10:40:00,16.54,16.59,16.51,16.59,286706.0,14.8008,14.8455,14.7739,14.8455,286706.0
2016-01-14 10:45:00,16.58,16.65,16.56,16.65,227112.0,14.8366,14.8992,14.8187,14.8992,227112.0
2016-01-14 10:50:00,16.64,16.7,16.63,16.69,434625.0,14.8903,14.944,14.8813,14.935,434625.0
2016-01-14 10:55:00,16.69,16.72,16.67,16.67,482474.0,14.935,14.9618,14.9171,14.9171,482474.0
2016-01-14 11:00:00,16.67,16.72,16.57,16.57,503884.0,14.9171,14.9618,14.8276,14.8276,503884.0
2016-01-14 11:05:00,16.57,16.62,16.53,16.55,140454.0,14.8276,14.8724,14.7918,14.8097,140454.0
2016-01-14 11:10:00,16.55,16.63,16.54,16.61,122313.0,14.8097,14.8813,14.8008,14.8634,122313.0
2016-01-14 11:15:00,16.61,16.64,16.54,16.54,84841.0,14.8634,14.8903,14.8008,14.8008,84841.0
2016-01-14 11:20:00,16.54,16.56,16.48,16.51,88267.0,14.8008,14.8187,14.7471,14.7739,88267.0
2016-01-14 11:25:00,16.51,16.53,16.49,16.52,127636.0,14.7739,14.7918,14.756,14.7829,127636.0
2016-01-14 11:30:00,16.52,16.53,16.49,16.51,118257.0,14.7829,14.7918,14.756,14.7739,118257.0
2016-01-14 11:35:00,16.52,16.56,16.51,16.55,92390.0,14.7829,14.8187,14.7739,14.8097,92390.0
2016-01-14 11:40:00,16.55,16.61,16.54,16.6,94794.0,14.8097,14.8634,14.8008,14.8545,94794.0
2016-01-14 11:45:00,16.61,16.63,16.59,16.61,69024.0,14.8634,14.8813,14.8455,14.8634,69024.0
2016-01-14 11:50:00,16.62,16.65,16.59,16.64,70364.0,14.8724,14.8992,14.8455,14.8903,70364.0
2016-01-14 11:55:00,16.64,16.68,16.63,16.66,151798.0,14.8903,14.9261,14.8813,14.9082,151798.0
2016-01-14 12:00:00,16.66,16.73,16.66,16.71,103604.0,14.9082,14.9708,14.9082,14.9529,103604.0
2016-01-14 12:05:00,16.71,16.73,16.66,16.67,76206.0,14.9529,14.9708,14.9082,14.9171,76206.0
2016-01-14 12:10:00,16.66,16.68,16.64,16.68,62425.0,14.9082,14.9261,14.8903,14.9261,62425.0
2016-01-14 12:15:00,16.68,16.74,16.68,16.74,77979.0,14.9261,14.9797,14.9261,14.9797,77979.0
2016-01-14 12:20:00,16.74,16.78,16.72,16.77,92923.0,14.9797,15.0155,14.9618,15.0066,92923.0
2016-01-14 12:25:00,16.76,16.77,16.73,16.73,53681.0,14.9976,15.0066,14.9708,14.9708,53681.0
2016-01-14 12:30:00,16.74,16.78,16.73,16.76,86550.0,14.9797,15.0155,14.9708,14.9976,86550.0
2016-01-14 12:35:00,16.77,16.8,16.76,16.79,82841.0,15.0066,15.0334,14.9976,15.0245,82841.0
2016-01-14 12:40:00,16.79,16.83,16.76,16.77,133633.0,15.0245,15.0603,14.9976,15.0066,133633.0
2016-01-14 12:45:00,16.77,16.79,16.74,16.76,128218.0,15.0066,15.0245,14.9797,14.9976,128218.0
2016-01-14 12:50:00,16.76,16.78,16.72,16.77,150981.0,14.9976,15.0155,14.9618,15.0066,150981.0
2016-01-14 12:55:00,16.77,16.8,16.77,16.77,194373.0,15.0066,15.0334,15.0066,15.0066,194373.0
2016-01-14 13:00:00,16.77,16.83,16.75,16.82,158859.0,15.0066,15.0603,14.9887,15.0513,158859.0
2016-01-14 13:05:00,16.83,16.87,16.82,16.85,104813.0,15.0603,15.0961,15.0513,15.0782,104813.0
2016-01-14 13:10:00,16.86,16.86,16.82,16.85,53870.0,15.0871,15.0871,15.0513,15.0782,53870.0
2016-01-14 13:15:00,16.85,16.87,16.82,16.87,77143.0,15.0782,15.0961,15.0513,15.0961,77143.0
2016-01-14 13:20:00,16.87,16.93,16.86,16.91,268163.0,15.0961,15.1498,15.0871,15.1319,268163.0
2016-01-14 13:25:00,16.91,16.95,16.9,16.95,114166.0,15.1319,15.1677,15.1229,15.1677,114166.0
2016-01-14 13:30:00,16.95,16.97,16.92,16.95,101319.0,15.1677,15.1856,15.1408,15.1677,101319.0
2016-01-14 13:35:00,16.95,16.98,16.92,16.92,340899.0,15.1677,15.1945,15.1408,15.1408,340899.0
2016-01-14 13:40:00,16.92,16.94,16.89,16.89,276849.0,15.1408,15.1587,15.114,15.114,276849.0
2016-01-14 13:45:00,16.9,16.91,16.85,16.89,143235.0,15.1229,15.1319,15.0782,15.114,143235.0
2016-01-14 13:50:00,16.89,16.96,16.87,16.95,195655.0,15.114,15.1766,15.0961,15.1677,195655.0
2016-01-14 13:55:00,16.96,16.98,16.95,16.97,194871.0,15.1766,15.1945,15.1677,15.1856,194871.0
2016-01-14 14:00:00,16.97,16.98,16.91,16.93,190620.0,15.1856,15.1945,15.1319,15.1498,190620.0
2016-01-14 14:05:00,16.93,16.94,16.9,16.93,147946.0,15.1498,15.1587,15.1229,15.1498,147946.0
2016-01-14 14:10:00,16.93,16.95,16.91,16.95,167210.0,15.1498,15.1677,15.1319,15.1677,167210.0
2016-01-14 14:15:00,16.95,17.01,16.94,16.98,209003.0,15.1677,15.2214,15.1587,15.1945,209003.0
2016-01-14 14:20:00,16.98,17.03,16.96,17.03,150517.0,15.1945,15.2393,15.1766,15.2393,150517.0
2016-01-14 14:25:00,17.02,17.03,16.98,17.0,277607.0,15.2303,15.2393,15.1945,15.2124,277607.0
2016-01-14 14:30:00,17.0,17.03,16.99,17.01,178067.0,15.2124,15.2393,15.2035,15.2214,178067.0
2016-01-14 14:35:00,17.02,17.02,16.95,16.96,549898.0,15.2303,15.2303,15.1677,15.1766,549898.0
2016-01-14 14:40:00,16.96,16.96,16.95,16.95,184738.0,15.1766,15.1766,15.1677,15.1677,184738.0
2016-01-14 14:45:00,16.96,16.98,16.95,16.97,123696.0,15.1766,15.1945,15.1677,15.1856,123696.0
2016-01-14 14:50:00,16.97,17.01,16.97,17.01,150826.0,15.1856,15.2214,15.1856,15.2214,150826.0
2016-01-14 14:55:00,17.01,17.03,17.0,17.02,231775.0,15.2214,15.2393,15.2124,15.2303,231775.0
2016-01-14 15:00:00,17.02,17.02,17.0,17.01,164446.0,15.2303,15.2303,15.2124,15.2214,164446.0
2016-01-14 15:05:00,17.0,17.03,17.0,17.01,249941.0,15.2124,15.2393,15.2124,15.2214,249941.0
2016-01-14 15:10:00,17.0,17.02,16.99,17.0,328946.0,15.2124,15.2303,15.2035,15.2124,328946.0
2016-01-14 15:15:00,17.01,17.02,16.99,17.0,251667.0,15.2214,15.2303,15.2035,15.2124,251667.0
2016-01-14 15:20:00,17.0,17.03,16.99,17.02,209124.0,15.2124,15.2393,15.2035,15.2303,209124.0
2016-01-14 15:25:00,17.02,17.02,16.94,16.95,431924.0,15.2303,15.2303,15.1587,15.1677,431924.0
2016-01-14 15:30:00,16.94,16.95,16.86,16.87,374775.0,15.1587,15.1677,15.0871,15.0961,374775.0
2016-01-14 15:35:00,16.87,16.92,16.86,16.89,317009.0,15.0961,15.1408,15.0871,15.114,317009.0
2016-01-14 15:40:00,16.89,16.9,16.86,16.89,209358.0,15.114,15.1229,15.0871,15.114,209358.0
2016-01-14 15:45:00,16.89,16.9,16.86,16.86,344287.0,15.114,15.1229,15.0871,15.0871,344287.0
2016-01-14 15:50:00,16.86,16.86,16.79,16.8,800868.0,15.0871,15.0871,15.0245,15.0334,800868.0
2016-01-14 15:55:00,16.81,16.82,16.8,16.82,920925.0,15.0424,15.0513,15.0334,15.0513,920925.0
2016-01-15 09:30:00,15.95,16.18,15.95,16.17,1630564.0,14.2728,14.4786,14.2728,14.4697,1630564.0
2016-01-15 09:35:00,16.18,16.32,16.13,16.25,391832.0,14.4786,14.6039,14.4339,14.5413,391832.0
2016-01-15 09:40:00,16.24,16.27,16.16,16.25,408149.0,14.5323,14.5592,14.4607,14.5413,408149.0
2016-01-15 09:45:00,16.25,16.35,16.24,16.28,290133.0,14.5413,14.6308,14.5323,14.5681,290133.0
2016-01-15 09:50:00,16.29,16.3,16.23,16.29,218107.0,14.5771,14.586,14.5234,14.5771,218107.0
2016-01-15 09:55:00,16.28,16.31,16.21,16.21,146705.0,14.5681,14.595,14.5055,14.5055,146705.0
2016-01-15 10:00:00,16.22,16.22,16.12,16.12,311958.0,14.5144,14.5144,14.4249,14.4249,311958.0
2016-01-15 10:05:00,16.13,16.23,16.11,16.21,271766.0,14.4339,14.5234,14.416,14.5055,271766.0
2016-01-15 10:10:00,16.21,16.29,16.2,16.25,393600.0,14.5055,14.5771,14.4965,14.5413,393600.0
2016-01-15 10:15:00,16.25,16.31,16.24,16.3,213886.0,14.5413,14.595,14.5323,14.586,213886.0
2016-01-15 10:20:00,16.3,16.42,16.28,16.37,280365.0,14.586,14.6934,14.5681,14.6487,280365.0
2016-01-15 10:25:00,16.37,16.38,16.3,16.3,254389.0,14.6487,14.6576,14.586,14.586,254389.0
2016-01-15 10:30:00,16.3,16.4,16.27,16.35,311322.0,14.586,14.6755,14.5592,14.6308,311322.0
2016-01-15 10:35:00,16.34,16.37,16.31,16.37,251130.0,14.6218,14.6487,14.595,14.6487,251130.0
2016-01-15 10:40:00,16.37,16.38,16.33,16.34,295938.0,14.6487,14.6576,14.6129,14.6218,295938.0
2016-01-15 10:45:00,16.34,16.35,16.28,16.35,197583.0,14.6218,14.6308,14.5681,14.6308,197583.0
2016-01-15 10:50:00,16.35,16.36,16.23,16.26,207966.0,14.6308,14.6397,14.5234,14.5502,207966.0
2016-01-15 10:55:00,16.26,16.28,16.22,16.23,172034.0,14.5502,14.5681,14.5144,14.5234,172034.0
2016-01-15 11:00:00,16.23,16.28,16.21,16.21,233722.0,14.5234,14.5681,14.5055,14.5055,233722.0
2016-01-15 11:05:00,16.21,16.24,16.17,16.21,171125.0,14.5055,14.5323,14.4697,14.5055,171125.0
2016-01-15 11:10:00,16.21,16.23,16.18,16.23,171557.0,14.5055,14.5234,14.4786,14.5234,171557.0
2016-01-15 11:15:00,16.23,16.26,16.22,16.24,132740.0,14.5234,14.5502,14.5144,14.5323,132740.0
2016-01-15 11:20:00,16.24,16.25,16.21,16.23,123318.0,14.5323,14.5413,14.5055,14.5234,123318.0
2016-01-15 11:25:00,16.24,16.29,16.23,16.28,197208.0,14.5323,14.5771,14.5234,14.5681,197208.0
2016-01-15 11:30:00,16.28,16.28,16.24,16.25,206468.0,14.5681,14.5681,14.5323,14.5413,206468.0
2016-01-15 11:35:00,16.26,16.27,16.2,16.2,134189.0,14.5502,14.5592,14.4965,14.4965,134189.0
2016-01-15 11:40:00,16.2,16.23,16.16,16.23,192680.0,14.4965,14.5234,14.4607,14.5234,192680.0
2016-01-15 11:45:00,16.22,16.26,16.21,16.23,91228.0,14.5144,14.5502,14.5055,14.5234,91228.0
2016-01-15 11:50:00,16.22,16.25,16.21,16.21,167371.0,14.5144,14.5413,14.5055,14.5055,167371.0
2016-01-15 11:55:00,16.21,16.23,16.18,16.21,108899.0,14.5055,14.5234,14.4786,14.5055,108899.0
2016-01-15 12:00:00,16.21,16.24,16.19,16.2,118348.0,14.5055,14.5323,14.4876,14.4965,118348.0
2016-01-15 12:05:00,16.2,16.23,16.18,16.23,279384.0,14.4965,14.5234,14.4786,14.5234,279384.0
2016-01-15 12:10:00,16.23,16.27,16.19,16.19,411515.0,14.5234,14.5592,14.4876,14.4876,411515.0
2016-01-15 12:15:00,16.2,16.2,16.07,16.07,229774.0,14.4965,14.4965,14.3802,14.3802,229774.0
2016-01-15 12:20:00,16.07,16.08,15.98,16.02,583400.0,14.3802,14.3891,14.2997,14.3355,583400.0
2016-01-15 12:25:00,16.02,16.04,16.0,16.0,640112.0,14.3355,14.3534,14.3176,14.3176,640112.0
2016-01-15 12:30:00,16.0,16.0,15.87,15.88,485101.0,14.3176,14.3176,14.2012,14.2102,485101.0
2016-01-15 12:35:00,15.87,15.94,15.85,15.88,263010.0,14.2012,14.2639,14.1833,14.2102,263010.0
2016-01-15 12:40:00,15.88,15.94,15.85,15.92,263450.0,14.2102,14.2639,14.1833,14.246,263450.0
2016-01-15 12:45:00,15.92,15.98,15.92,15.97,214896.0,14.246,14.2997,14.246,14.2907,214896.0
2016-01-15 12:50:00,15.97,16.01,15.95,15.97,109130.0,14.2907,14.3265,14.2728,14.2907,109130.0
2016-01-15 12:55:00,15.97,16.01,15.97,16.0,138295.0,14.2907,14.3265,14.2907,14.3176,138295.0
2016-01-15 13:00:00,16.0,16.02,15.97,16.02,221723.0,14.3176,14.3355,14.2907,14.3355,221723.0
2016-01-15 13:05:00,16.01,16.02,15.98,15.99,240332.0,14.3265,14.3355,14.2997,14.3086,240332.0
2016-01-15 13:10:00,15.99,16.04,15.98,16.02,266589.0,14.3086,14.3534,14.2997,14.3355,266589.0
2016-01-15 13:15:00,16.02,16.04,16.0,16.04,198890.0,14.3355,14.3534,14.3176,14.3534,198890.0
2016-01-15 13:20:00,16.04,16.06,16.0,16.01,129117.0,14.3534,14.3713,14.3176,14.3265,129117.0
2016-01-15 13:25:00,16.01,16.08,16.0,16.02,225489.0,14.3265,14.3891,14.3176,14.3355,225489.0
2016-01-15 13:30:00,16.02,16.06,15.99,16.05,128810.0,14.3355,14.3713,14.3086,14.3623,128810.0
2016-01-15 13:35:00,16.05,16.08,15.99,16.02,105260.0,14.3623,14.3891,14.3086,14.3355,105260.0
2016-01-15 13:40:00,16.02,16.14,16.01,16.13,206950.0,14.3355,14.4428,14.3265,14.4339,206950.0
2016-01-15 13:45:00,16.12,16.15,16.09,16.1,175449.0,14.4249,14.4518,14.3981,14.407,175449.0
2016-01-15 13:50:00,16.1,16.16,16.1,16.16,289357.0,14.407,14.4607,14.407,14.4607,289357.0
2016-01-15 13:55:00,16.16,16.16,16.09,16.1,118741.0,14.4607,14.4607,14.3981,14.407,118741.0
2016-01-15 14:00:00,16.1,16.1,16.06,16.07,102512.0,14.407,14.407,14.3713,14.3802,102512.0
2016-01-15 14:05:00,16.08,16.15,16.06,16.14,261464.0,14.3891,14.4518,14.3713,14.4428,261464.0
2016-01-15 14:10:00,16.14,16.17,16.13,16.16,166567.0,14.4428,14.4697,14.4339,14.4607,166567.0
2016-01-15 14:15:00,16.16,16.16,16.09,16.11,109179.0,14.4607,14.4607,14.3981,14.416,109179.0
2016-01-15 14:20:00,16.12,16.12,16.06,16.09,142818.0,14.4249,14.4249,14.3713,14.3981,142818.0
2016-01-15 14:25:00,16.09,16.1,16.03,16.04,117279.0,14.3981,14.407,14.3444,14.3534,117279.0
2016-01-15 14:30:00,16.05,16.08,16.02,16.04,185490.0,14.3623,14.3891,14.3355,14.3534,185490.0
2016-01-15 14:35:00,16.03,16.05,16.01,16.04,121328.0,14.3444,14.3623,14.3265,14.3534,121328.0
2016-01-15 14:40:00,16.04,16.1,16.03,16.07,154053.0,14.3534,14.407,14.3444,14.3802,154053.0
2016-01-15 14:45:00,16.07,16.09,16.05,16.07,131773.0,14.3802,14.3981,14.3623,14.3802,131773.0
2016-01-15 14:50:00,16.07,16.17,16.05,16.16,198321.0,14.3802,14.4697,14.3623,14.4607,198321.0
2016-01-15 14:55:00,16.17,16.23,16.16,16.23,275269.0,14.4697,14.5234,14.4607,14.5234,275269.0
2016-01-15 15:00:00,16.22,16.24,16.16,16.22,168674.0,14.5144,14.5323,14.4607,14.5144,168674.0
2016-01-15 15:05:00,16.22,16.24,16.18,16.19,154723.0,14.5144,14.5323,14.4786,14.4876,154723.0
2016-01-15 15:10:00,16.19,16.2,16.14,16.18,161467.0,14.4876,14.4965,14.4428,14.4786,161467.0
2016-01-15 15:15:00,16.18,16.19,16.07,16.09,226313.0,14.4786,14.4876,14.3802,14.3981,226313.0
2016-01-15 15:20:00,16.09,16.16,16.07,16.14,232562.0,14.3981,14.4607,14.3802,14.4428,232562.0
2016-01-15 15:25:00,16.14,16.17,16.12,16.15,265205.0,14.4428,14.4697,14.4249,14.4518,265205.0
2016-01-15 15:30:00,16.15,16.18,16.11,16.15,282772.0,14.4518,14.4786,14.416,14.4518,282772.0
2016-01-15 15:35:00,16.15,16.17,16.12,16.12,252453.0,14.4518,14.4697,14.4249,14.4249,252453.0
2016-01-15 15:40:00,16.12,16.16,16.1,16.14,425340.0,14.4249,14.4607,14.407,14.4428,425340.0
2016-01-15 15:45:00,16.14,16.17,16.13,16.14,440991.0,14.4428,14.4697,14.4339,14.4428,440991.0
2016-01-15 15:50:00,16.14,16.15,16.1,16.1,635046.0,14.4428,14.4518,14.407,14.407,635046.0
2016-01-15 15:55:00,16.11,16.12,16.07,16.08,1614083.0,14.416,14.4249,14.3802,14.3891,1614083.0
2016-01-19 09:30:00,16.36,16.65,16.36,16.61,560126.0,14.6397,14.8992,14.6397,14.8634,560126.0
2016-01-19 09:35:00,16.61,16.62,16.46,16.49,507720.0,14.8634,14.8724,14.7292,14.756,507720.0
2016-01-19 09:40:00,16.49,16.57,16.41,16.55,695912.0,14.756,14.8276,14.6844,14.8097,695912.0
2016-01-19 09:45:00,16.55,16.64,16.55,16.64,474101.0,14.8097,14.8903,14.8097,14.8903,474101.0
2016-01-19 09:50:00,16.64,16.7,16.58,16.69,315992.0,14.8903,14.944,14.8366,14.935,315992.0
2016-01-19 09:55:00,16.69,16.69,16.65,16.67,192403.0,14.935,14.935,14.8992,14.9171,192403.0
2016-01-19 10:00:00,16.67,16.76,16.62,16.65,270868.0,14.9171,14.9976,14.8724,14.8992,270868.0
2016-01-19 10:05:00,16.65,16.69,16.59,16.61,193311.0,14.8992,14.935,14.8455,14.8634,193311.0
2016-01-19 10:10:00,16.61,16.64,16.57,16.63,367823.0,14.8634,14.8903,14.8276,14.8813,367823.0
2016-01-19 10:15:00,16.64,16.7,16.61,16.62,161938.0,14.8903,14.944,14.8634,14.8724,161938.0
2016-01-19 10:20:00,16.62,16.67,16.53,16.57,361571.0,14.8724,14.9171,14.7918,14.8276,361571.0
2016-01-19 10:25:00,16.57,16.66,16.56,16.66,364259.0,14.8276,14.9082,14.8187,14.9082,364259.0
2016-01-19 10:30:00,16.65,16.67,16.57,16.6,182312.0,14.8992,14.9171,14.8276,14.8545,182312.0
2016-01-19 10:35:00,16.6,16.61,16.55,16.55,488871.0,14.8545,14.8634,14.8097,14.8097,488871.0
2016-01-19 10:40:00,16.55,16.59,16.53,16.56,185659.0,14.8097,14.8455,14.7918,14.8187,185659.0
2016-01-19 10:45:00,16.55,16.57,16.51,16.55,117137.0,14.8097,14.8276,14.7739,14.8097,117137.0
2016-01-19 10:50:00,16.55,16.59,16.44,16.46,196239.0,14.8097,14.8455,14.7113,14.7292,196239.0
2016-01-19 10:55:00,16.46,16.5,16.42,16.45,134274.0,14.7292,14.765,14.6934,14.7202,134274.0
2016-01-19 11:00:00,16.44,16.52,16.44,16.51,429746.0,14.7113,14.7829,14.7113,14.7739,429746.0
2016-01-19 11:05:00,16.51,16.57,16.51,16.56,367403.0,14.7739,14.8276,14.7739,14.8187,367403.0
2016-01-19 11:10:00,16.55,16.57,16.5,16.53,347204.0,14.8097,14.8276,14.765,14.7918,347204.0
2016-01-19 11:15:00,16.53,16.59,16.52,16.58,336497.0,14.7918,14.8455,14.7829,14.8366,336497.0
2016-01-19 11:20:00,16.58,16.6,16.53,16.55,204732.0,14.8366,14.8545,14.7918,14.8097,204732.0
2016-01-19 11:25:00,16.55,16.67,16.55,16.67,134484.0,14.8097,14.9171,14.8097,14.9171,134484.0
2016-01-19 11:30:00,16.67,16.69,16.64,16.64,139632.0,14.9171,14.935,14.8903,14.8903,139632.0
2016-01-19 11:35:00,16.64,16.67,16.6,16.66,215058.0,14.8903,14.9171,14.8545,14.9082,215058.0
2016-01-19 11:40:00,16.67,16.72,16.66,16.7,86088.0,14.9171,14.9618,14.9082,14.944,86088.0
2016-01-19 11:45:00,16.7,16.73,16.61,16.61,100992.0,14.944,14.9708,14.8634,14.8634,100992.0
2016-01-19 11:50:00,16.61,16.65,16.6,16.63,363353.0,14.8634,14.8992,14.8545,14.8813,363353.0
2016-01-19 11:55:00,16.63,16.67,16.61,16.62,266679.0,14.8813,14.9171,14.8634,14.8724,266679.0
2016-01-19 12:00:00,16.61,16.63,16.55,16.55,143587.0,14.8634,14.8813,14.8097,14.8097,143587.0
2016-01-19 12:05:00,16.55,16.57,16.52,16.55,170446.0,14.8097,14.8276,14.7829,14.8097,170446.0
2016-01-19 12:10:00,16.54,16.57,16.52,16.57,107590.0,14.8008,14.8276,14.7829,14.8276,107590.0
2016-01-19 12:15:00,16.56,16.6,16.51,16.55,294878.0,14.8187,14.8545,14.7739,14.8097,294878.0
2016-01-19 12:20:00,16.54,16.57,16.52,16.53,78532.0,14.8008,14.8276,14.7829,14.7918,78532.0
2016-01-19 12:25:00,16.53,16.61,16.52,16.6,95526.0,14.7918,14.8634,14.7829,14.8545,95526.0
2016-01-19 12:30:00,16.59,16.63,16.59,16.61,100968.0,14.8455,14.8813,14.8455,14.8634,100968.0
2016-01-19 12:35:00,16.61,16.64,16.57,16.62,149868.0,14.8634,14.8903,14.8276,14.8724,149868.0
2016-01-19 12:40:00,16.62,16.63,16.56,16.57,111576.0,14.8724,14.8813,14.8187,14.8276,111576.0
2016-01-19 12:45:00,16.57,16.58,16.51,16.54,102509.0,14.8276,14.8366,14.7739,14.8008,102509.0
2016-01-19 12:50:00,16.54,16.58,16.53,16.58,105980.0,14.8008,14.8366,14.7918,14.8366,105980.0
2016-01-19 12:55:00,16.57,16.58,16.53,16.55,232238.0,14.8276,14.8366,14.7918,14.8097,232238.0
2016-01-19 13:00:00,16.55,16.59,16.55,16.55,219400.0,14.8097,14.8455,14.8097,14.8097,219400.0
2016-01-19 13:05:00,16.55,16.59,16.53,16.58,119981.0,14.8097,14.8455,14.7918,14.8366,119981.0
2016-01-19 13:10:00,16.58,16.6,16.52,16.54,126816.0,14.8366,14.8545,14.7829,14.8008,126816.0
2016-01-19 13:15:00,16.54,16.59,16.53,16.59,58786.0,14.8008,14.8455,14.7918,14.8455,58786.0
2016-01-19 13:20:00,16.58,16.61,16.54,16.55,149852.0,14.8366,14.8634,14.8008,14.8097,149852.0
2016-01-19 13:25:00,16.55,16.56,16.5,16.53,86329.0,14.8097,14.8187,14.765,14.7918,86329.0
2016-01-19 13:30:00,16.53,16.57,16.5,16.52,111483.0,14.7918,14.8276,14.765,14.7829,111483.0
2016-01-19 13:35:00,16.53,16.55,16.5,16.55,87894.0,14.7918,14.8097,14.765,14.8097,87894.0
2016-01-19 13:40:00,16.55,16.57,16.49,16.49,165918.0,14.8097,14.8276,14.756,14.756,165918.0
2016-01-19 13:45:00,16.49,16.59,16.49,16.57,129809.0,14.756,14.8455,14.756,14.8276,129809.0
2016-01-19 13:50:00,16.56,16.57,16.49,16.51,114465.0,14.8187,14.8276,14.756,14.7739,114465.0
2016-01-19 13:55:00,16.51,16.56,16.5,16.52,116928.0,14.7739,14.8187,14.765,14.7829,116928.0
2016-01-19 14:00:00,16.52,16.55,16.51,16.52,137283.0,14.7829,14.8097,14.7739,14.7829,137283.0
2016-01-19 14:05:00,16.52,16.52,16.41,16.41,159467.0,14.7829,14.7829,14.6844,14.6844,159467.0
2016-01-19 14:10:00,16.42,16.44,16.38,16.38,229141.0,14.6934,14.7113,14.6576,14.6576,229141.0
2016-01-19 14:15:00,16.38,16.46,16.37,16.43,210067.0,14.6576,14.7292,14.6487,14.7023,210067.0
2016-01-19 14:20:00,16.42,16.42,16.35,16.4,167521.0,14.6934,14.6934,14.6308,14.6755,167521.0
2016-01-19 14:25:00,16.41,16.44,16.38,16.43,154018.0,14.6844,14.7113,14.6576,14.7023,154018.0
2016-01-19 14:30:00,16.43,16.46,16.42,16.45,113514.0,14.7023,14.7292,14.6934,14.7202,113514.0
2016-01-19 14:35:00,16.45,16.45,16.41,16.43,96275.0,14.7202,14.7202,14.6844,14.7023,96275.0
2016-01-19 14:40:00,16.43,16.45,16.33,16.35,123594.0,14.7023,14.7202,14.6129,14.6308,123594.0
2016-01-19 14:45:00,16.35,16.38,16.33,16.33,142019.0,14.6308,14.6576,14.6129,14.6129,142019.0
2016-01-19 14:50:00,16.34,16.4,16.31,16.39,266021.0,14.6218,14.6755,14.595,14.6666,266021.0
2016-01-19 14:55:00,16.39,16.43,16.38,16.39,167112.0,14.6666,14.7023,14.6576,14.6666,167112.0
2016-01-19 15:00:00,16.39,16.47,16.37,16.47,189565.0,14.6666,14.7381,14.6487,14.7381,189565.0
2016-01-19 15:05:00,16.47,16.48,16.43,16.44,139045.0,14.7381,14.7471,14.7023,14.7113,139045.0
2016-01-19 15:10:00,16.44,16.46,16.41,16.42,221692.0,14.7113,14.7292,14.6844,14.6934,221692.0
2016-01-19 15:15:00,16.41,16.44,16.37,16.41,169920.0,14.6844,14.7113,14.6487,14.6844,169920.0
2016-01-19 15:20:00,16.41,16.48,16.39,16.48,208370.0,14.6844,14.7471,14.6666,14.7471,208370.0
2016-01-19 15:25:00,16.48,16.54,16.47,16.52,218866.0,14.7471,14.8008,14.7381,14.7829,218866.0
2016-01-19 15:30:00,16.52,16.55,16.49,16.51,224096.0,14.7829,14.8097,14.756,14.7739,224096.0
2016-01-19 15:35:00,16.51,16.55,16.46,16.49,272990.0,14.7739,14.8097,14.7292,14.756,272990.0
2016-01-19 15:40:00,16.48,16.55,16.46,16.53,286164.0,14.7471,14.8097,14.7292,14.7918,286164.0
2016-01-19 15:45:00,16.53,16.56,16.49,16.55,336730.0,14.7918,14.8187,14.756,14.8097,336730.0
2016-01-19 15:50:00,16.54,16.56,16.49,16.52,346035.0,14.8008,14.8187,14.756,14.7829,346035.0
2016-01-19 15:55:00,16.52,16.53,16.45,16.45,758033.0,14.7829,14.7918,14.7202,14.7202,758033.0
2016-01-20 09:30:00,16.32,16.59,16.3,16.47,657472.0,14.6039,14.8455,14.586,14.7381,657472.0
2016-01-20 09:35:00,16.48,16.51,16.32,16.4,257835.0,14.7471,14.7739,14.6039,14.6755,257835.0
2016-01-20 09:40:00,16.4,16.44,16.34,16.44,198891.0,14.6755,14.7113,14.6218,14.7113,198891.0
2016-01-20 09:45:00,16.43,16.52,16.43,16.46,219067.0,14.7023,14.7829,14.7023,14.7292,219067.0
2016-01-20 09:50:00,16.46,16.52,16.4,16.41,215517.0,14.7292,14.7829,14.6755,14.6844,215517.0
2016-01-20 09:55:00,16.41,16.41,16.31,16.39,299348.0,14.6844,14.6844,14.595,14.6666,299348.0
2016-01-20 10:00:00,16.39,16.41,16.26,16.32,444156.0,14.6666,14.6844,14.5502,14.6039,444156.0
2016-01-20 10:05:00,16.33,16.38,16.28,16.29,470631.0,14.6129,14.6576,14.5681,14.5771,470631.0
2016-01-20 10:10:00,16.29,16.32,16.26,16.29,314853.0,14.5771,14.6039,14.5502,14.5771,314853.0
2016-01-20 10:15:00,16.29,16.39,16.25,16.27,510591.0,14.5771,14.6666,14.5413,14.5592,510591.0
2016-01-20 10:20:00,16.27,16.32,16.27,16.31,213889.0,14.5592,14.6039,14.5592,14.595,213889.0
2016-01-20 10:25:00,16.31,16.34,16.25,16.27,461467.0,14.595,14.6218,14.5413,14.5592,461467.0
2016-01-20 10:30:00,16.27,16.27,16.17,16.23,198968.0,14.5592,14.5592,14.4697,14.5234,198968.0
2016-01-20 10:35:00,16.23,16.23,16.17,16.18,259069.0,14.5234,14.5234,14.4697,14.4786,259069.0
2016-01-20 10:40:00,16.18,16.24,16.15,16.2,377469.0,14.4786,14.5323,14.4518,14.4965,377469.0
2016-01-20 10:45:00,16.2,16.21,16.16,16.18,186819.0,14.4965,14.5055,14.4607,14.4786,186819.0
2016-01-20 10:50:00,16.18,16.19,16.12,16.14,158412.0,14.4786,14.4876,14.4249,14.4428,158412.0
2016-01-20 10:55:00,16.14,16.18,16.11,16.14,135016.0,14.4428,14.4786,14.416,14.4428,135016.0
2016-01-20 11:00:00,16.15,16.19,16.13,16.15,307635.0,14.4518,14.4876,14.4339,14.4518,307635.0
2016-01-20 11:05:00,16.15,16.17,16.13,16.14,213687.0,14.4518,14.4697,14.4339,14.4428,213687.0
2016-01-20 11:10:00,16.13,16.21,16.12,16.17,615080.0,14.4339,14.5055,14.4249,14.4697,615080.0
2016-01-20 11:15:00,16.17,16.23,16.14,16.21,384057.0,14.4697,14.5234,14.4428,14.5055,384057.0
2016-01-20 11:20:00,16.21,16.22,16.13,16.14,239791.0,14.5055,14.5144,14.4339,14.4428,239791.0
2016-01-20 11:25:00,16.13,16.14,16.07,16.11,809733.0,14.4339,14.4428,14.3802,14.416,809733.0
2016-01-20 11:30:00,16.11,16.14,16.09,16.12,560017.0,14.416,14.4428,14.3981,14.4249,560017.0
2016-01-20 11:35:00,16.12,16.17,16.1,16.16,465587.0,14.4249,14.4697,14.407,14.4607,465587.0
2016-01-20 11:40:00,16.16,16.2,16.09,16.09,269393.0,14.4607,14.4965,14.3981,14.3981,269393.0
2016-01-20 11:45:00,16.09,16.13,16.07,16.08,127509.0,14.3981,14.4339,14.3802,14.3891,127509.0
2016-01-20 11:50:00,16.07,16.09,16.04,16.04,267147.0,14.3802,14.3981,14.3534,14.3534,267147.0
2016-01-20 11:55:00,16.04,16.12,16.03,16.11,139662.0,14.3534,14.4249,14.3444,14.416,139662.0
2016-01-20 12:00:00,16.1,16.13,16.08,16.08,238974.0,14.407,14.4339,14.3891,14.3891,238974.0
2016-01-20 12:05:00,16.08,16.09,16.04,16.06,126392.0,14.3891,14.3981,14.3534,14.3713,126392.0
2016-01-20 12:10:00,16.06,16.11,16.04,16.1,91431.0,14.3713,14.416,14.3534,14.407,91431.0
2016-01-20 12:15:00,16.1,16.11,16.06,16.07,142079.0,14.407,14.416,14.3713,14.3802,142079.0
2016-01-20 12:20:00,16.07,16.08,16.0,16.02,128773.0,14.3802,14.3891,14.3176,14.3355,128773.0
2016-01-20 12:25:00,16.02,16.03,16.0,16.01,152779.0,14.3355,14.3444,14.3176,14.3265,152779.0
2016-01-20 12:30:00,16.02,16.04,15.99,16.0,327616.0,14.3355,14.3534,14.3086,14.3176,327616.0
2016-01-20 12:35:00,15.99,16.03,15.98,16.01,415480.0,14.3086,14.3444,14.2997,14.3265,415480.0
2016-01-20 12:40:00,16.01,16.04,15.98,16.0,279444.0,14.3265,14.3534,14.2997,14.3176,279444.0
2016-01-20 12:45:00,16.0,16.03,15.98,16.01,176170.0,14.3176,14.3444,14.2997,14.3265,176170.0
2016-01-20 12:50:00,16.01,16.03,15.99,16.03,772538.0,14.3265,14.3444,14.3086,14.3444,772538.0
2016-01-20 12:55:00,16.03,16.1,16.02,16.1,410722.0,14.3444,14.407,14.3355,14.407,410722.0
2016-01-20 13:00:00,16.11,16.16,16.07,16.12,375730.0,14.416,14.4607,14.3802,14.4249,375730.0
2016-01-20 13:05:00,16.12,16.13,16.04,16.05,398777.0,14.4249,14.4339,14.3534,14.3623,398777.0
2016-01-20 13:10:00,16.05,16.06,15.99,15.99,493525.0,14.3623,14.3713,14.3086,14.3086,493525.0
2016-01-20 13:15:00,15.99,16.0,15.96,15.97,206810.0,14.3086,14.3176,14.2818,14.2907,206810.0
2016-01-20 13:20:00,15.98,16.03,15.96,16.0,363334.0,14.2997,14.3444,14.2818,14.3176,363334.0
2016-01-20 13:25:00,15.99,16.03,15.96,16.0,289746.0,14.3086,14.3444,14.2818,14.3176,289746.0
2016-01-20 13:30:00,16.0,16.07,15.99,16.02,261951.0,14.3176,14.3802,14.3086,14.3355,261951.0
2016-01-20 13:35:00,16.02,16.14,16.0,16.12,304900.0,14.3355,14.4428,14.3176,14.4249,304900.0
2016-01-20 13:40:00,16.12,16.17,16.11,16.17,200672.0,14.4249,14.4697,14.416,14.4697,200672.0
2016-01-20 13:45:00,16.17,16.22,16.15,16.21,199407.0,14.4697,14.5144,14.4518,14.5055,199407.0
2016-01-20 13:50:00,16.21,16.28,16.2,16.24,217386.0,14.5055,14.5681,14.4965,14.5323,217386.0
2016-01-20 13:55:00,16.23,16.24,16.18,16.23,119957.0,14.5234,14.5323,14.4786,14.5234,119957.0
2016-01-20 14:00:00,16.22,16.23,16.16,16.17,99352.0,14.5144,14.5234,14.4607,14.4697,99352.0
2016-01-20 14:05:00,16.18,16.27,16.17,16.26,169412.0,14.4786,14.5592,14.4697,14.5502,169412.0
2016-01-20 14:10:00,16.26,16.33,16.25,16.3,282951.0,14.5502,14.6129,14.5413,14.586,282951.0
2016-01-20 14:15:00,16.3,16.33,16.26,16.29,172048.0,14.586,14.6129,14.5502,14.5771,172048.0
2016-01-20 14:20:00,16.3,16.33,16.25,16.28,149888.0,14.586,14.6129,14.5413,14.5681,149888.0
2016-01-20 14:25:00,16.28,16.3,16.21,16.22,117151.0,14.5681,14.586,14.5055,14.5144,117151.0
2016-01-20 14:30:00,16.22,16.24,16.18,16.21,107227.0,14.5144,14.5323,14.4786,14.5055,107227.0
2016-01-20 14:35:00,16.22,16.27,16.2,16.26,134011.0,14.5144,14.5592,14.4965,14.5502,134011.0
2016-01-20 14:40:00,16.25,16.28,16.23,16.23,166291.0,14.5413,14.5681,14.5234,14.5234,166291.0
2016-01-20 14:45:00,16.24,16.25,16.2,16.25,114980.0,14.5323,14.5413,14.4965,14.5413,114980.0
2016-01-20 14:50:00,16.25,16.31,16.24,16.3,478440.0,14.5413,14.595,14.5323,14.586,478440.0
2016-01-20 14:55:00,16.3,16.34,16.27,16.27,131288.0,14.586,14.6218,14.5592,14.5592,131288.0
2016-01-20 15:00:00,16.27,16.29,16.23,16.29,647789.0,14.5592,14.5771,14.5234,14.5771,647789.0
2016-01-20 15:05:00,16.29,16.33,16.27,16.3,673398.0,14.5771,14.6129,14.5592,14.586,673398.0
2016-01-20 15:10:00,16.3,16.35,16.29,16.32,429185.0,14.586,14.6308,14.5771,14.6039,429185.0
2016-01-20 15:15:00,16.32,16.43,16.31,16.39,580334.0,14.6039,14.7023,14.595,14.6666,580334.0
2016-01-20 15:20:00,16.4,16.46,16.37,16.44,744107.0,14.6755,14.7292,14.6487,14.7113,744107.0
2016-01-20 15:25:00,16.44,16.48,16.42,16.45,670430.0,14.7113,14.7471,14.6934,14.7202,670430.0
2016-01-20 15:30:00,16.46,16.46,16.37,16.39,893117.0,14.7292,14.7292,14.6487,14.6666,893117.0
2016-01-20 15:35:00,16.38,16.41,16.31,16.35,764036.0,14.6576,14.6844,14.595,14.6308,764036.0
2016-01-20 15:40:00,16.35,16.36,16.26,16.32,625652.0,14.6308,14.6397,14.5502,14.6039,625652.0
2016-01-20 15:45:00,16.32,16.33,16.26,16.33,380274.0,14.6039,14.6129,14.5502,14.6129,380274.0
2016-01-20 15:50:00,16.33,16.38,16.3,16.37,485275.0,14.6129,14.6576,14.586,14.6487,485275.0
2016-01-20 15:55:00,16.37,16.4,16.33,16.37,899787.0,14.6487,14.6755,14.6129,14.6487,899787.0
2016-01-21 09:30:00,16.55,16.56,16.34,16.49,299888.0,14.8097,14.8187,14.6218,14.756,299888.0
2016-01-21 09:35:00,16.49,16.51,16.37,16.37,232800.0,14.756,14.7739,14.6487,14.6487,232800.0
2016-01-21 09:40:00,16.37,16.45,16.35,16.38,165666.0,14.6487,14.7202,14.6308,14.6576,165666.0
2016-01-21 09:45:00,16.38,16.38,16.26,16.28,144569.0,14.6576,14.6576,14.5502,14.5681,144569.0
2016-01-21 09:50:00,16.29,16.44,16.28,16.43,284598.0,14.5771,14.7113,14.5681,14.7023,284598.0
2016-01-21 09:55:00,16.42,16.49,16.41,16.46,341436.0,14.6934,14.756,14.6844,14.7292,341436.0
2016-01-21 10:00:00,16.47,16.76,16.46,16.73,541366.0,14.7381,14.9976,14.7292,14.9708,541366.0
2016-01-21 10:05:00,16.73,16.82,16.67,16.81,444699.0,14.9708,15.0513,14.9171,15.0424,444699.0
2016-01-21 10:10:00,16.81,16.87,16.76,16.78,235260.0,15.0424,15.0961,14.9976,15.0155,235260.0
2016-01-21 10:15:00,16.78,16.82,16.75,16.77,261807.0,15.0155,15.0513,14.9887,15.0066,261807.0
2016-01-21 10:20:00,16.77,16.83,16.7,16.71,208352.0,15.0066,15.0603,14.944,14.9529,208352.0
2016-01-21 10:25:00,16.71,16.76,16.68,16.76,112960.0,14.9529,14.9976,14.9261,14.9976,112960.0
2016-01-21 10:30:00,16.76,16.79,16.67,16.78,199166.0,14.9976,15.0245,14.9171,15.0155,199166.0
2016-01-21 10:35:00,16.78,16.79,16.7,16.74,134439.0,15.0155,15.0245,14.944,14.9797,134439.0
2016-01-21 10:40:00,16.74,16.9,16.74,16.88,261809.0,14.9797,15.1229,14.9797,15.105,261809.0
2016-01-21 10:45:00,16.87,16.92,16.82,16.83,253302.0,15.0961,15.1408,15.0513,15.0603,253302.0
2016-01-21 10:50:00,16.84,16.87,16.8,16.86,128858.0,15.0692,15.0961,15.0334,15.0871,128858.0
2016-01-21 10:55:00,16.85,16.9,16.8,16.8,221210.0,15.0782,15.1229,15.0334,15.0334,221210.0
2016-01-21 11:00:00,16.8,16.92,16.73,16.91,203872.0,15.0334,15.1408,14.9708,15.1319,203872.0
2016-01-21 11:05:00,16.91,16.99,16.89,16.93,327127.0,15.1319,15.2035,15.114,15.1498,327127.0
2016-01-21 11:10:00,16.93,16.97,16.91,16.92,393198.0,15.1498,15.1856,15.1319,15.1408,393198.0
2016-01-21 11:15:00,16.92,16.94,16.85,16.87,212452.0,15.1408,15.1587,15.0782,15.0961,212452.0
2016-01-21 11:20:00,16.87,16.88,16.79,16.82,134552.0,15.0961,15.105,15.0245,15.0513,134552.0
2016-01-21 11:25:00,16.81,16.84,16.73,16.77,117779.0,15.0424,15.0692,14.9708,15.0066,117779.0
2016-01-21 11:30:00,16.77,16.83,16.76,16.8,170904.0,15.0066,15.0603,14.9976,15.0334,170904.0
2016-01-21 11:35:00,16.8,16.88,16.79,16.85,181727.0,15.0334,15.105,15.0245,15.0782,181727.0
2016-01-21 11:40:00,16.85,16.85,16.79,16.8,143438.0,15.0782,15.0782,15.0245,15.0334,143438.0
2016-01-21 11:45:00,16.8,16.89,16.79,16.89,105705.0,15.0334,15.114,15.0245,15.114,105705.0
2016-01-21 11:50:00,16.89,16.94,16.84,16.85,107358.0,15.114,15.1587,15.0692,15.0782,107358.0
2016-01-21 11:55:00,16.85,16.94,16.84,16.91,108523.0,15.0782,15.1587,15.0692,15.1319,108523.0
2016-01-21 12:00:00,16.91,17.0,16.91,16.98,128674.0,15.1319,15.2124,15.1319,15.1945,128674.0
2016-01-21 12:05:00,16.99,17.02,16.96,17.0,253608.0,15.2035,15.2303,15.1766,15.2124,253608.0
2016-01-21 12:10:00,17.0,17.0,16.92,16.94,124157.0,15.2124,15.2124,15.1408,15.1587,124157.0
2016-01-21 12:15:00,16.94,16.99,16.93,16.96,155078.0,15.1587,15.2035,15.1498,15.1766,155078.0
2016-01-21 12:20:00,16.96,16.97,16.93,16.97,71856.0,15.1766,15.1856,15.1498,15.1856,71856.0
2016-01-21 12:25:00,16.97,17.03,16.96,17.01,110679.0,15.1856,15.2393,15.1766,15.2214,110679.0
2016-01-21 12:30:00,17.01,17.02,16.98,17.0,99352.0,15.2214,15.2303,15.1945,15.2124,99352.0
2016-01-21 12:35:00,16.99,17.02,16.98,17.0,93531.0,15.2035,15.2303,15.1945,15.2124,93531.0
2016-01-21 12:40:00,17.0,17.02,16.96,16.97,104776.0,15.2124,15.2303,15.1766,15.1856,104776.0
2016-01-21 12:45:00,16.97,16.98,16.93,16.95,86797.0,15.1856,15.1945,15.1498,15.1677,86797.0
2016-01-21 12:50:00,16.94,16.97,16.94,16.97,84978.0,15.1587,15.1856,15.1587,15.1856,84978.0
2016-01-21 12:55:00,16.96,16.99,16.94,16.98,88755.0,15.1766,15.2035,15.1587,15.1945,88755.0
2016-01-21 13:00:00,16.98,17.02,16.98,17.01,105984.0,15.1945,15.2303,15.1945,15.2214,105984.0
2016-01-21 13:05:00,17.01,17.09,17.0,17.07,176228.0,15.2214,15.2929,15.2124,15.275,176228.0
2016-01-21 13:10:00,17.07,17.1,17.01,17.02,150148.0,15.275,15.3019,15.2214,15.2303,150148.0
2016-01-21 13:15:00,17.03,17.03,16.97,16.98,148500.0,15.2393,15.2393,15.1856,15.1945,148500.0
2016-01-21 13:20:00,16.98,17.0,16.94,17.0,377956.0,15.1945,15.2124,15.1587,15.2124,377956.0
2016-01-21 13:25:00,16.99,17.04,16.97,16.99,281445.0,15.2035,15.2482,15.1856,15.2035,281445.0
2016-01-21 13:30:00,16.98,17.0,16.91,16.92,302031.0,15.1945,15.2124,15.1319,15.1408,302031.0
2016-01-21 13:35:00,16.93,16.99,16.92,16.99,95728.0,15.1498,15.2035,15.1408,15.2035,95728.0
2016-01-21 13:40:00,16.98,17.0,16.94,16.94,84105.0,15.1945,15.2124,15.1587,15.1587,84105.0
2016-01-21 13:45:00,16.95,16.98,16.94,16.96,150296.0,15.1677,15.1945,15.1587,15.1766,150296.0
2016-01-21 13:50:00,16.96,16.97,16.88,16.91,113708.0,15.1766,15.1856,15.105,15.1319,113708.0
2016-01-21 13:55:00,16.91,16.92,16.85,16.9,315170.0,15.1319,15.1408,15.0782,15.1229,315170.0
2016-01-21 14:00:00,16.9,16.91,16.83,16.87,155695.0,15.1229,15.1319,15.0603,15.0961,155695.0
2016-01-21 14:05:00,16.87,16.88,16.81,16.82,295244.0,15.0961,15.105,15.0424,15.0513,295244.0
2016-01-21 14:10:00,16.82,16.82,16.73,16.74,145716.0,15.0513,15.0513,14.9708,14.9797,145716.0
2016-01-21 14:15:00,16.74,16.8,16.73,16.77,159465.0,14.9797,15.0334,14.9708,15.0066,159465.0
2016-01-21 14:20:00,16.77,16.79,16.73,16.76,136701.0,15.0066,15.0245,14.9708,14.9976,136701.0
2016-01-21 14:25:00,16.76,16.79,16.72,16.79,153448.0,14.9976,15.0245,14.9618,15.0245,153448.0
2016-01-21 14:30:00,16.79,16.82,16.78,16.81,155162.0,15.0245,15.0513,15.0155,15.0424,155162.0
2016-01-21 14:35:00,16.82,16.88,16.81,16.84,133140.0,15.0513,15.105,15.0424,15.0692,133140.0
2016-01-21 14:40:00,16.84,16.87,16.82,16.84,71032.0,15.0692,15.0961,15.0513,15.0692,71032.0
2016-01-21 14:45:00,16.84,16.85,16.78,16.78,88443.0,15.0692,15.0782,15.0155,15.0155,88443.0
2016-01-21 14:50:00,16.79,16.86,16.79,16.85,156194.0,15.0245,15.0871,15.0245,15.0782,156194.0
2016-01-21 14:55:00,16.85,16.91,16.84,16.87,112833.0,15.0782,15.1319,15.0692,15.0961,112833.0
2016-01-21 15:00:00,16.87,16.87,16.83,16.85,166881.0,15.0961,15.0961,15.0603,15.0782,166881.0
2016-01-21 15:05:00,16.85,16.86,16.77,16.8,260834.0,15.0782,15.0871,15.0066,15.0334,260834.0
2016-01-21 15:10:00,16.81,16.88,16.79,16.87,145927.0,15.0424,15.105,15.0245,15.0961,145927.0
2016-01-21 15:15:00,16.86,16.87,16.82,16.85,205734.0,15.0871,15.0961,15.0513,15.0782,205734.0
2016-01-21 15:20:00,16.85,16.87,16.82,16.86,135369.0,15.0782,15.0961,15.0513,15.0871,135369.0
2016-01-21 15:25:00,16.86,16.88,16.84,16.85,95217.0,15.0871,15.105,15.0692,15.0782,95217.0
2016-01-21 15:30:00,16.85,16.93,16.85,16.93,365049.0,15.0782,15.1498,15.0782,15.1498,365049.0
2016-01-21 15:35:00,16.93,16.93,16.89,16.92,254552.0,15.1498,15.1498,15.114,15.1408,254552.0
2016-01-21 15:40:00,16.92,16.95,16.9,16.92,220505.0,15.1408,15.1677,15.1229,15.1408,220505.0
2016-01-21 15:45:00,16.92,16.92,16.83,16.83,342417.0,15.1408,15.1408,15.0603,15.0603,342417.0
2016-01-21 15:50:00,16.83,16.85,16.82,16.84,263829.0,15.0603,15.0782,15.0513,15.0692,263829.0
2016-01-21 15:55:00,16.85,16.85,16.8,16.81,763880.0,15.0782,15.0782,15.0334,15.0424,763880.0
2016-01-22 09:30:00,17.18,17.36,17.1,17.31,342846.0,15.3735,15.5346,15.3019,15.4898,342846.0
2016-01-22 09:35:00,17.3,17.31,17.13,17.18,256794.0,15.4809,15.4898,15.3287,15.3735,256794.0
2016-01-22 09:40:00,17.18,17.24,17.12,17.15,400084.0,15.3735,15.4272,15.3198,15.3466,400084.0
2016-01-22 09:45:00,17.15,17.25,17.09,17.25,355011.0,15.3466,15.4361,15.2929,15.4361,355011.0
2016-01-22 09:50:00,17.25,17.27,17.11,17.16,142601.0,15.4361,15.454,15.3108,15.3556,142601.0
2016-01-22 09:55:00,17.16,17.19,17.12,17.18,171663.0,15.3556,15.3824,15.3198,15.3735,171663.0
2016-01-22 10:00:00,17.18,17.22,17.11,17.13,130337.0,15.3735,15.4093,15.3108,15.3287,130337.0
2016-01-22 10:05:00,17.13,17.16,17.06,17.09,307193.0,15.3287,15.3556,15.2661,15.2929,307193.0
2016-01-22 10:10:00,17.09,17.16,17.08,17.15,259173.0,15.2929,15.3556,15.284,15.3466,259173.0
2016-01-22 10:15:00,17.14,17.15,17.09,17.12,547540.0,15.3377,15.3466,15.2929,15.3198,547540.0
2016-01-22 10:20:00,17.13,17.14,17.03,17.1,387371.0,15.3287,15.3377,15.2393,15.3019,387371.0
2016-01-22 10:25:00,17.1,17.13,17.06,17.07,246620.0,15.3019,15.3287,15.2661,15.275,246620.0
2016-01-22 10:30:00,17.07,17.11,17.04,17.08,268898.0,15.275,15.3108,15.2482,15.284,268898.0
2016-01-22 10:35:00,17.07,17.08,16.97,17.0,560809.0,15.275,15.284,15.1856,15.2124,560809.0
2016-01-22 10:40:00,17.0,17.02,16.93,16.96,369428.0,15.2124,15.2303,15.1498,15.1766,369428.0
2016-01-22 10:45:00,16.95,17.0,16.95,16.97,190975.0,15.1677,15.2124,15.1677,15.1856,190975.0
2016-01-22 10:50:00,16.97,17.02,16.95,16.95,165271.0,15.1856,15.2303,15.1677,15.1677,165271.0
2016-01-22 10:55:00,16.95,17.01,16.95,16.99,102247.0,15.1677,15.2214,15.1677,15.2035,102247.0
2016-01-22 11:00:00,16.99,17.03,16.98,16.98,111969.0,15.2035,15.2393,15.1945,15.1945,111969.0
2016-01-22 11:05:00,16.98,17.01,16.97,17.0,62587.0,15.1945,15.2214,15.1856,15.2124,62587.0
2016-01-22 11:10:00,16.99,17.0,16.94,16.97,157072.0,15.2035,15.2124,15.1587,15.1856,157072.0
2016-01-22 11:15:00,16.97,17.01,16.96,17.0,278981.0,15.1856,15.2214,15.1766,15.2124,278981.0
2016-01-22 11:20:00,17.0,17.01,16.96,16.98,358927.0,15.2124,15.2214,15.1766,15.1945,358927.0
2016-01-22 11:25:00,16.99,17.01,16.98,16.98,233056.0,15.2035,15.2214,15.1945,15.1945,233056.0
2016-01-22 11:30:00,16.99,17.0,16.95,16.95,161632.0,15.2035,15.2124,15.1677,15.1677,161632.0
2016-01-22 11:35:00,16.95,16.96,16.91,16.91,140383.0,15.1677,15.1766,15.1319,15.1319,140383.0
2016-01-22 11:40:00,16.91,16.93,16.9,16.91,235874.0,15.1319,15.1498,15.1229,15.1319,235874.0
2016-01-22 11:45:00,16.91,16.93,16.9,16.91,170278.0,15.1319,15.1498,15.1229,15.1319,170278.0
2016-01-22 11:50:00,16.91,16.93,16.89,16.91,331125.0,15.1319,15.1498,15.114,15.1319,331125.0
2016-01-22 11:55:00,16.9,16.91,16.87,16.87,127475.0,15.1229,15.1319,15.0961,15.0961,127475.0
2016-01-22 12:00:00,16.87,16.9,16.86,16.88,169002.0,15.0961,15.1229,15.0871,15.105,169002.0
2016-01-22 12:05:00,16.88,16.94,16.87,16.94,79245.0,15.105,15.1587,15.0961,15.1587,79245.0
2016-01-22 12:10:00,16.94,16.94,16.86,16.91,153134.0,15.1587,15.1587,15.0871,15.1319,153134.0
2016-01-22 12:15:00,16.91,16.92,16.88,16.91,52390.0,15.1319,15.1408,15.105,15.1319,52390.0
2016-01-22 12:20:00,16.9,16.92,16.9,16.91,68742.0,15.1229,15.1408,15.1229,15.1319,68742.0
2016-01-22 12:25:00,16.91,16.93,16.87,16.89,111189.0,15.1319,15.1498,15.0961,15.114,111189.0
2016-01-22 12:30:00,16.88,16.9,16.87,16.88,81255.0,15.105,15.1229,15.0961,15.105,81255.0
2016-01-22 12:35:00,16.89,16.94,16.87,16.94,68171.0,15.114,15.1587,15.0961,15.1587,68171.0
2016-01-22 12:40:00,16.94,16.94,16.9,16.91,55856.0,15.1587,15.1587,15.1229,15.1319,55856.0
2016-01-22 12:45:00,16.91,16.96,16.9,16.96,71604.0,15.1319,15.1766,15.1229,15.1766,71604.0
2016-01-22 12:50:00,16.96,16.97,16.93,16.97,120864.0,15.1766,15.1856,15.1498,15.1856,120864.0
2016-01-22 12:55:00,16.97,16.98,16.96,16.96,109083.0,15.1856,15.1945,15.1766,15.1766,109083.0
2016-01-22 13:00:00,16.97,16.97,16.92,16.93,66182.0,15.1856,15.1856,15.1408,15.1498,66182.0
2016-01-22 13:05:00,16.92,16.92,16.88,16.89,70288.0,15.1408,15.1408,15.105,15.114,70288.0
2016-01-22 13:10:00,16.89,16.94,16.88,16.94,42574.0,15.114,15.1587,15.105,15.1587,42574.0
2016-01-22 13:15:00,16.94,16.96,16.92,16.95,57285.0,15.1587,15.1766,15.1408,15.1677,57285.0
2016-01-22 13:20:00,16.95,16.98,16.94,16.96,94095.0,15.1677,15.1945,15.1587,15.1766,94095.0
2016-01-22 13:25:00,16.95,16.97,16.91,16.91,113382.0,15.1677,15.1856,15.1319,15.1319,113382.0
2016-01-22 13:30:00,16.92,16.95,16.92,16.95,43893.0,15.1408,15.1677,15.1408,15.1677,43893.0
2016-01-22 13:35:00,16.95,16.96,16.93,16.93,46692.0,15.1677,15.1766,15.1498,15.1498,46692.0
2016-01-22 13:40:00,16.94,16.96,16.92,16.94,101480.0,15.1587,15.1766,15.1408,15.1587,101480.0
2016-01-22 13:45:00,16.94,16.97,16.93,16.96,51816.0,15.1587,15.1856,15.1498,15.1766,51816.0
2016-01-22 13:50:00,16.96,16.98,16.94,16.97,103040.0,15.1766,15.1945,15.1587,15.1856,103040.0
2016-01-22 13:55:00,16.97,17.03,16.97,17.02,159683.0,15.1856,15.2393,15.1856,15.2303,159683.0
2016-01-22 14:00:00,17.02,17.02,16.97,16.99,228397.0,15.2303,15.2303,15.1856,15.2035,228397.0
2016-01-22 14:05:00,16.98,17.03,16.97,17.02,103465.0,15.1945,15.2393,15.1856,15.2303,103465.0
2016-01-22 14:10:00,17.02,17.06,17.02,17.05,135753.0,15.2303,15.2661,15.2303,15.2571,135753.0
2016-01-22 14:15:00,17.05,17.07,17.03,17.07,128324.0,15.2571,15.275,15.2393,15.275,128324.0
2016-01-22 14:20:00,17.07,17.07,17.01,17.03,167475.0,15.275,15.275,15.2214,15.2393,167475.0
2016-01-22 14:25:00,17.03,17.06,17.02,17.05,78783.0,15.2393,15.2661,15.2303,15.2571,78783.0
2016-01-22 14:30:00,17.04,17.04,17.01,17.02,85413.0,15.2482,15.2482,15.2214,15.2303,85413.0
2016-01-22 14:35:00,17.02,17.05,16.98,16.99,99794.0,15.2303,15.2571,15.1945,15.2035,99794.0
2016-01-22 14:40:00,17.0,17.03,16.98,16.98,94929.0,15.2124,15.2393,15.1945,15.1945,94929.0
2016-01-22 14:45:00,16.99,17.02,16.99,17.02,68329.0,15.2035,15.2303,15.2035,15.2303,68329.0
2016-01-22 14:50:00,17.02,17.05,17.0,17.05,90293.0,15.2303,15.2571,15.2124,15.2571,90293.0
2016-01-22 14:55:00,17.05,17.05,17.03,17.04,70864.0,15.2571,15.2571,15.2393,15.2482,70864.0
2016-01-22 15:00:00,17.04,17.07,17.03,17.05,83805.0,15.2482,15.275,15.2393,15.2571,83805.0
2016-01-22 15:05:00,17.04,17.05,17.01,17.01,94474.0,15.2482,15.2571,15.2214,15.2214,94474.0
2016-01-22 15:10:00,17.01,17.04,16.99,17.03,87169.0,15.2214,15.2482,15.2035,15.2393,87169.0
2016-01-22 15:15:00,17.04,17.05,17.02,17.02,98166.0,15.2482,15.2571,15.2303,15.2303,98166.0
2016-01-22 15:20:00,17.03,17.05,17.0,17.0,74546.0,15.2393,15.2571,15.2124,15.2124,74546.0
2016-01-22 15:25:00,17.01,17.04,17.0,17.03,113781.0,15.2214,15.2482,15.2124,15.2393,113781.0
2016-01-22 15:30:00,17.02,17.04,16.99,17.02,182832.0,15.2303,15.2482,15.2035,15.2303,182832.0
2016-01-22 15:35:00,17.02,17.05,17.01,17.05,130074.0,15.2303,15.2571,15.2214,15.2571,130074.0
2016-01-22 15:40:00,17.05,17.09,17.04,17.07,147819.0,15.2571,15.2929,15.2482,15.275,147819.0
2016-01-22 15:45:00,17.07,17.08,17.04,17.05,168138.0,15.275,15.284,15.2482,15.2571,168138.0
2016-01-22 15:50:00,17.05,17.06,17.03,17.05,269474.0,15.2571,15.2661,15.2393,15.2571,269474.0
2016-01-22 15:55:00,17.06,17.07,17.04,17.05,344216.0,15.2661,15.275,15.2482,15.2571,344216.0
2016-01-25 09:30:00,17.0,17.07,16.91,17.05,197145.0,15.2124,15.275,15.1319,15.2571,197145.0
2016-01-25 09:35:00,17.05,17.16,17.04,17.14,178077.0,15.2571,15.3556,15.2482,15.3377,178077.0
2016-01-25 09:40:00,17.14,17.16,17.07,17.09,211092.0,15.3377,15.3556,15.275,15.2929,211092.0
2016-01-25 09:45:00,17.09,17.1,17.03,17.07,145582.0,15.2929,15.3019,15.2393,15.275,145582.0
2016-01-25 09:50:00,17.08,17.14,17.08,17.13,99921.0,15.284,15.3377,15.284,15.3287,99921.0
2016-01-25 09:55:00,17.12,17.13,17.05,17.05,124312.0,15.3198,15.3287,15.2571,15.2571,124312.0
2016-01-25 10:00:00,17.05,17.08,17.02,17.05,142302.0,15.2571,15.284,15.2303,15.2571,142302.0
2016-01-25 10:05:00,17.06,17.1,17.05,17.07,94187.0,15.2661,15.3019,15.2571,15.275,94187.0
2016-01-25 10:10:00,17.06,17.08,17.01,17.01,93087.0,15.2661,15.284,15.2214,15.2214,93087.0
2016-01-25 10:15:00,17.0,17.1,17.0,17.09,84328.0,15.2124,15.3019,15.2124,15.2929,84328.0
2016-01-25 10:20:00,17.09,17.11,17.07,17.08,90346.0,15.2929,15.3108,15.275,15.284,90346.0
2016-01-25 10:25:00,17.08,17.09,17.03,17.04,61079.0,15.284,15.2929,15.2393,15.2482,61079.0
2016-01-25 10:30:00,17.05,17.1,17.03,17.08,74302.0,15.2571,15.3019,15.2393,15.284,74302.0
2016-01-25 10:35:00,17.08,17.09,17.05,17.08,77745.0,15.284,15.2929,15.2571,15.284,77745.0
2016-01-25 10:40:00,17.08,17.09,17.03,17.07,96040.0,15.284,15.2929,15.2393,15.275,96040.0
2016-01-25 10:45:00,17.06,17.1,17.04,17.07,93127.0,15.2661,15.3019,15.2482,15.275,93127.0
2016-01-25 10:50:00,17.07,17.09,17.03,17.05,86114.0,15.275,15.2929,15.2393,15.2571,86114.0
2016-01-25 10:55:00,17.04,17.11,17.04,17.1,63320.0,15.2482,15.3108,15.2482,15.3019,63320.0
2016-01-25 11:00:00,17.09,17.09,17.03,17.07,102794.0,15.2929,15.2929,15.2393,15.275,102794.0
2016-01-25 11:05:00,17.08,17.09,17.03,17.06,78920.0,15.284,15.2929,15.2393,15.2661,78920.0
2016-01-25 11:10:00,17.06,17.08,17.03,17.07,75218.0,15.2661,15.284,15.2393,15.275,75218.0
2016-01-25 11:15:00,17.06,17.11,17.05,17.09,54077.0,15.2661,15.3108,15.2571,15.2929,54077.0
2016-01-25 11:20:00,17.1,17.13,17.08,17.1,87364.0,15.3019,15.3287,15.284,15.3019,87364.0
2016-01-25 11:25:00,17.1,17.14,17.09,17.13,80213.0,15.3019,15.3377,15.2929,15.3287,80213.0
2016-01-25 11:30:00,17.13,17.13,17.08,17.09,95476.0,15.3287,15.3287,15.284,15.2929,95476.0
2016-01-25 11:35:00,17.1,17.12,17.09,17.11,52344.0,15.3019,15.3198,15.2929,15.3108,52344.0
2016-01-25 11:40:00,17.12,17.14,17.07,17.07,107115.0,15.3198,15.3377,15.275,15.275,107115.0
2016-01-25 11:45:00,17.07,17.1,17.06,17.1,52752.0,15.275,15.3019,15.2661,15.3019,52752.0
2016-01-25 11:50:00,17.1,17.13,17.1,17.13,36399.0,15.3019,15.3287,15.3019,15.3287,36399.0
2016-01-25 11:55:00,17.13,17.14,17.11,17.11,46457.0,15.3287,15.3377,15.3108,15.3108,46457.0
2016-01-25 12:00:00,17.11,17.13,17.09,17.11,46715.0,15.3108,15.3287,15.2929,15.3108,46715.0
2016-01-25 12:05:00,17.11,17.11,17.06,17.07,57328.0,15.3108,15.3108,15.2661,15.275,57328.0
2016-01-25 12:10:00,17.07,17.09,17.04,17.06,67206.0,15.275,15.2929,15.2482,15.2661,67206.0
2016-01-25 12:15:00,17.06,17.09,17.05,17.08,56213.0,15.2661,15.2929,15.2571,15.284,56213.0
2016-01-25 12:20:00,17.09,17.11,17.08,17.09,53172.0,15.2929,15.3108,15.284,15.2929,53172.0
2016-01-25 12:25:00,17.09,17.11,17.07,17.08,60382.0,15.2929,15.3108,15.275,15.284,60382.0
2016-01-25 12:30:00,17.08,17.08,17.03,17.06,47677.0,15.284,15.284,15.2393,15.2661,47677.0
2016-01-25 12:35:00,17.06,17.09,17.05,17.09,37246.0,15.2661,15.2929,15.2571,15.2929,37246.0
2016-01-25 12:40:00,17.09,17.12,17.08,17.08,49416.0,15.2929,15.3198,15.284,15.284,49416.0
2016-01-25 12:45:00,17.09,17.09,17.05,17.06,90656.0,15.2929,15.2929,15.2571,15.2661,90656.0
2016-01-25 12:50:00,17.07,17.08,17.04,17.04,87601.0,15.275,15.284,15.2482,15.2482,87601.0
2016-01-25 12:55:00,17.04,17.06,17.03,17.05,44690.0,15.2482,15.2661,15.2393,15.2571,44690.0
2016-01-25 13:00:00,17.06,17.08,17.05,17.08,45425.0,15.2661,15.284,15.2571,15.284,45425.0
2016-01-25 13:05:00,17.08,17.11,17.06,17.08,67974.0,15.284,15.3108,15.2661,15.284,67974.0
2016-01-25 13:10:00,17.08,17.08,17.06,17.07,69600.0,15.284,15.284,15.2661,15.275,69600.0
2016-01-25 13:15:00,17.07,17.08,17.05,17.07,76212.0,15.275,15.284,15.2571,15.275,76212.0
2016-01-25 13:20:00,17.07,17.1,17.07,17.08,57021.0,15.275,15.3019,15.275,15.284,57021.0
2016-01-25 13:25:00,17.08,17.09,17.05,17.05,140645.0,15.284,15.2929,15.2571,15.2571,140645.0
2016-01-25 13:30:00,17.05,17.07,17.03,17.04,71547.0,15.2571,15.275,15.2393,15.2482,71547.0
2016-01-25 13:35:00,17.04,17.07,17.04,17.06,42861.0,15.2482,15.275,15.2482,15.2661,42861.0
2016-01-25 13:40:00,17.05,17.08,17.03,17.07,81299.0,15.2571,15.284,15.2393,15.275,81299.0
2016-01-25 13:45:00,17.07,17.08,17.02,17.02,74602.0,15.275,15.284,15.2303,15.2303,74602.0
2016-01-25 13:50:00,17.03,17.04,17.01,17.02,73492.0,15.2393,15.2482,15.2214,15.2303,73492.0
2016-01-25 13:55:00,17.02,17.04,17.01,17.01,54974.0,15.2303,15.2482,15.2214,15.2214,54974.0
2016-01-25 14:00:00,17.01,17.03,17.0,17.0,79007.0,15.2214,15.2393,15.2124,15.2124,79007.0
2016-01-25 14:05:00,17.0,17.04,17.0,17.03,50524.0,15.2124,15.2482,15.2124,15.2393,50524.0
2016-01-25 14:10:00,17.03,17.04,17.01,17.03,62880.0,15.2393,15.2482,15.2214,15.2393,62880.0
2016-01-25 14:15:00,17.03,17.06,17.02,17.04,82108.0,15.2393,15.2661,15.2303,15.2482,82108.0
2016-01-25 14:20:00,17.03,17.03,17.01,17.03,47504.0,15.2393,15.2393,15.2214,15.2393,47504.0
2016-01-25 14:25:00,17.03,17.05,17.0,17.04,85774.0,15.2393,15.2571,15.2124,15.2482,85774.0
2016-01-25 14:30:00,17.04,17.05,17.02,17.04,41337.0,15.2482,15.2571,15.2303,15.2482,41337.0
2016-01-25 14:35:00,17.04,17.07,17.02,17.06,125439.0,15.2482,15.275,15.2303,15.2661,125439.0
2016-01-25 14:40:00,17.05,17.07,17.03,17.03,63100.0,15.2571,15.275,15.2393,15.2393,63100.0
2016-01-25 14:45:00,17.03,17.08,17.03,17.06,80430.0,15.2393,15.284,15.2393,15.2661,80430.0
2016-01-25 14:50:00,17.06,17.07,17.05,17.07,40512.0,15.2661,15.275,15.2571,15.275,40512.0
2016-01-25 14:55:00,17.06,17.11,17.06,17.09,118512.0,15.2661,15.3108,15.2661,15.2929,118512.0
2016-01-25 15:00:00,17.09,17.11,17.08,17.09,96227.0,15.2929,15.3108,15.284,15.2929,96227.0
2016-01-25 15:05:00,17.1,17.1,17.05,17.06,104201.0,15.3019,15.3019,15.2571,15.2661,104201.0
2016-01-25 15:10:00,17.05,17.07,17.02,17.02,121954.0,15.2571,15.275,15.2303,15.2303,121954.0
2016-01-25 15:15:00,17.03,17.04,16.99,17.01,146235.0,15.2393,15.2482,15.2035,15.2214,146235.0
2016-01-25 15:20:00,17.01,17.02,16.97,16.97,70759.0,15.2214,15.2303,15.1856,15.1856,70759.0
2016-01-25 15:25:00,16.98,17.02,16.97,16.99,136615.0,15.1945,15.2303,15.1856,15.2035,136615.0
2016-01-25 15:30:00,16.99,17.0,16.94,16.95,129512.0,15.2035,15.2124,15.1587,15.1677,129512.0
2016-01-25 15:35:00,16.95,16.97,16.93,16.95,157608.0,15.1677,15.1856,15.1498,15.1677,157608.0
2016-01-25 15:40:00,16.95,16.96,16.91,16.93,178534.0,15.1677,15.1766,15.1319,15.1498,178534.0
2016-01-25 15:45:00,16.93,16.96,16.92,16.95,135968.0,15.1498,15.1766,15.1408,15.1677,135968.0
2016-01-25 15:50:00,16.96,16.96,16.91,16.93,226864.0,15.1766,15.1766,15.1319,15.1498,226864.0
2016-01-25 15:55:00,16.93,16.94,16.9,16.91,1631708.0,15.1498,15.1587,15.1229,15.1319,1631708.0
2016-01-26 09:30:00,17.04,17.24,17.0,17.23,853929.0,15.2482,15.4272,15.2124,15.4182,853929.0
2016-01-26 09:35:00,17.23,17.3,17.11,17.11,345852.0,15.4182,15.4809,15.3108,15.3108,345852.0
2016-01-26 09:40:00,17.12,17.13,17.04,17.11,159531.0,15.3198,15.3287,15.2482,15.3108,159531.0
2016-01-26 09:45:00,17.12,17.12,17.02,17.03,281482.0,15.3198,15.3198,15.2303,15.2393,281482.0
2016-01-26 09:50:00,17.03,17.12,17.03,17.04,178899.0,15.2393,15.3198,15.2393,15.2482,178899.0
2016-01-26 09:55:00,17.05,17.08,17.01,17.08,170792.0,15.2571,15.284,15.2214,15.284,170792.0
2016-01-26 10:00:00,17.08,17.16,17.06,17.16,81238.0,15.284,15.3556,15.2661,15.3556,81238.0
2016-01-26 10:05:00,17.16,17.16,17.11,17.14,101091.0,15.3556,15.3556,15.3108,15.3377,101091.0
2016-01-26 10:10:00,17.15,17.17,17.11,17.12,138214.0,15.3466,15.3645,15.3108,15.3198,138214.0
2016-01-26 10:15:00,17.12,17.2,17.11,17.17,377952.0,15.3198,15.3914,15.3108,15.3645,377952.0
2016-01-26 10:20:00,17.17,17.21,17.16,17.2,171004.0,15.3645,15.4003,15.3556,15.3914,171004.0
2016-01-26 10:25:00,17.2,17.26,17.2,17.25,140253.0,15.3914,15.4451,15.3914,15.4361,140253.0
2016-01-26 10:30:00,17.25,17.27,17.23,17.26,239319.0,15.4361,15.454,15.4182,15.4451,239319.0
2016-01-26 10:35:00,17.27,17.33,17.26,17.3,305381.0,15.454,15.5077,15.4451,15.4809,305381.0
2016-01-26 10:40:00,17.31,17.32,17.28,17.31,232882.0,15.4898,15.4988,15.463,15.4898,232882.0
2016-01-26 10:45:00,17.31,17.31,17.29,17.3,172512.0,15.4898,15.4898,15.4719,15.4809,172512.0
2016-01-26 10:50:00,17.3,17.34,17.26,17.34,339249.0,15.4809,15.5167,15.4451,15.5167,339249.0
2016-01-26 10:55:00,17.34,17.37,17.31,17.37,236814.0,15.5167,15.5435,15.4898,15.5435,236814.0
2016-01-26 11:00:00,17.37,17.42,17.36,17.41,211802.0,15.5435,15.5882,15.5346,15.5793,211802.0
2016-01-26 11:05:00,17.4,17.42,17.34,17.35,61751.0,15.5703,15.5882,15.5167,15.5256,61751.0
2016-01-26 11:10:00,17.35,17.39,17.34,17.38,69127.0,15.5256,15.5614,15.5167,15.5524,69127.0
2016-01-26 11:15:00,17.38,17.39,17.33,17.36,90524.0,15.5524,15.5614,15.5077,15.5346,90524.0
2016-01-26 11:20:00,17.36,17.4,17.35,17.39,123390.0,15.5346,15.5703,15.5256,15.5614,123390.0
2016-01-26 11:25:00,17.39,17.44,17.37,17.44,148017.0,15.5614,15.6061,15.5435,15.6061,148017.0
2016-01-26 11:30:00,17.43,17.43,17.35,17.36,257106.0,15.5972,15.5972,15.5256,15.5346,257106.0
2016-01-26 11:35:00,17.36,17.39,17.34,17.38,64430.0,15.5346,15.5614,15.5167,15.5524,64430.0
2016-01-26 11:40:00,17.38,17.43,17.38,17.42,146873.0,15.5524,15.5972,15.5524,15.5882,146873.0
2016-01-26 11:45:00,17.42,17.42,17.4,17.41,57222.0,15.5882,15.5882,15.5703,15.5793,57222.0
2016-01-26 11:50:00,17.4,17.44,17.39,17.41,63489.0,15.5703,15.6061,15.5614,15.5793,63489.0
2016-01-26 11:55:00,17.41,17.42,17.39,17.4,71568.0,15.5793,15.5882,15.5614,15.5703,71568.0
2016-01-26 12:00:00,17.4,17.48,17.4,17.44,140817.0,15.5703,15.6419,15.5703,15.6061,140817.0
2016-01-26 12:05:00,17.43,17.44,17.39,17.41,361483.0,15.5972,15.6061,15.5614,15.5793,361483.0
2016-01-26 12:10:00,17.4,17.47,17.4,17.45,308854.0,15.5703,15.633,15.5703,15.6151,308854.0
2016-01-26 12:15:00,17.45,17.45,17.42,17.44,113631.0,15.6151,15.6151,15.5882,15.6061,113631.0
2016-01-26 12:20:00,17.44,17.44,17.39,17.41,427935.0,15.6061,15.6061,15.5614,15.5793,427935.0
2016-01-26 12:25:00,17.4,17.48,17.4,17.46,254717.0,15.5703,15.6419,15.5703,15.624,254717.0
2016-01-26 12:30:00,17.46,17.46,17.42,17.44,310865.0,15.624,15.624,15.5882,15.6061,310865.0
2016-01-26 12:35:00,17.45,17.46,17.43,17.45,83197.0,15.6151,15.624,15.5972,15.6151,83197.0
2016-01-26 12:40:00,17.44,17.46,17.44,17.45,182964.0,15.6061,15.624,15.6061,15.6151,182964.0
2016-01-26 12:45:00,17.45,17.45,17.39,17.39,135314.0,15.6151,15.6151,15.5614,15.5614,135314.0
2016-01-26 12:50:00,17.39,17.4,17.34,17.36,174889.0,15.5614,15.5703,15.5167,15.5346,174889.0
2016-01-26 12:55:00,17.36,17.36,17.32,17.32,196215.0,15.5346,15.5346,15.4988,15.4988,196215.0
2016-01-26 13:00:00,17.33,17.37,17.32,17.32,94032.0,15.5077,15.5435,15.4988,15.4988,94032.0
2016-01-26 13:05:00,17.32,17.32,17.27,17.28,127120.0,15.4988,15.4988,15.454,15.463,127120.0
2016-01-26 13:10:00,17.28,17.32,17.27,17.31,68769.0,15.463,15.4988,15.454,15.4898,68769.0
2016-01-26 13:15:00,17.3,17.33,17.3,17.31,48106.0,15.4809,15.5077,15.4809,15.4898,48106.0
2016-01-26 13:20:00,17.32,17.33,17.29,17.31,132369.0,15.4988,15.5077,15.4719,15.4898,132369.0
2016-01-26 13:25:00,17.31,17.35,17.3,17.33,46801.0,15.4898,15.5256,15.4809,15.5077,46801.0
2016-01-26 13:30:00,17.33,17.34,17.31,17.32,37475.0,15.5077,15.5167,15.4898,15.4988,37475.0
2016-01-26 13:35:00,17.32,17.33,17.3,17.31,39315.0,15.4988,15.5077,15.4809,15.4898,39315.0
2016-01-26 13:40:00,17.32,17.34,17.3,17.3,35610.0,15.4988,15.5167,15.4809,15.4809,35610.0
2016-01-26 13:45:00,17.3,17.33,17.3,17.32,38374.0,15.4809,15.5077,15.4809,15.4988,38374.0
2016-01-26 13:50:00,17.32,17.33,17.28,17.28,69720.0,15.4988,15.5077,15.463,15.463,69720.0
2016-01-26 13:55:00,17.29,17.29,17.27,17.28,43282.0,15.4719,15.4719,15.454,15.463,43282.0
2016-01-26 14:00:00,17.28,17.3,17.27,17.28,89925.0,15.463,15.4809,15.454,15.463,89925.0
2016-01-26 14:05:00,17.28,17.28,17.24,17.24,100970.0,15.463,15.463,15.4272,15.4272,100970.0
2016-01-26 14:10:00,17.24,17.24,17.19,17.2,85688.0,15.4272,15.4272,15.3824,15.3914,85688.0
2016-01-26 14:15:00,17.2,17.21,17.17,17.17,152255.0,15.3914,15.4003,15.3645,15.3645,152255.0
2016-01-26 14:20:00,17.17,17.22,17.17,17.21,183741.0,15.3645,15.4093,15.3645,15.4003,183741.0
2016-01-26 14:25:00,17.21,17.22,17.17,17.19,55061.0,15.4003,15.4093,15.3645,15.3824,55061.0
2016-01-26 14:30:00,17.19,17.23,17.18,17.19,134888.0,15.3824,15.4182,15.3735,15.3824,134888.0
2016-01-26 14:35:00,17.19,17.2,17.13,17.2,212218.0,15.3824,15.3914,15.3287,15.3914,212218.0
2016-01-26 14:40:00,17.2,17.27,17.18,17.27,509391.0,15.3914,15.454,15.3735,15.454,509391.0
2016-01-26 14:45:00,17.27,17.27,17.22,17.23,96536.0,15.454,15.454,15.4093,15.4182,96536.0
2016-01-26 14:50:00,17.23,17.29,17.23,17.29,85203.0,15.4182,15.4719,15.4182,15.4719,85203.0
2016-01-26 14:55:00,17.29,17.29,17.23,17.27,162311.0,15.4719,15.4719,15.4182,15.454,162311.0
2016-01-26 15:00:00,17.27,17.3,17.25,17.26,139536.0,15.454,15.4809,15.4361,15.4451,139536.0
2016-01-26 15:05:00,17.25,17.28,17.24,17.26,73508.0,15.4361,15.463,15.4272,15.4451,73508.0
2016-01-26 15:10:00,17.26,17.3,17.24,17.3,93175.0,15.4451,15.4809,15.4272,15.4809,93175.0
2016-01-26 15:15:00,17.3,17.34,17.29,17.32,327833.0,15.4809,15.5167,15.4719,15.4988,327833.0
2016-01-26 15:20:00,17.32,17.35,17.28,17.29,400240.0,15.4988,15.5256,15.463,15.4719,400240.0
2016-01-26 15:25:00,17.28,17.3,17.27,17.28,79981.0,15.463,15.4809,15.454,15.463,79981.0
2016-01-26 15:30:00,17.28,17.29,17.25,17.28,166102.0,15.463,15.4719,15.4361,15.463,166102.0
2016-01-26 15:35:00,17.28,17.3,17.26,17.29,248990.0,15.463,15.4809,15.4451,15.4719,248990.0
2016-01-26 15:40:00,17.29,17.37,17.28,17.36,381265.0,15.4719,15.5435,15.463,15.5346,381265.0
2016-01-26 15:45:00,17.36,17.37,17.32,17.34,206567.0,15.5346,15.5435,15.4988,15.5167,206567.0
2016-01-26 15:50:00,17.34,17.35,17.3,17.35,301532.0,15.5167,15.5256,15.4809,15.5256,301532.0
2016-01-26 15:55:00,17.35,17.37,17.32,17.35,642208.0,15.5256,15.5435,15.4988,15.5256,642208.0
2016-01-27 09:30:00,17.3,17.35,17.22,17.25,113976.0,15.4809,15.5256,15.4093,15.4361,113976.0
2016-01-27 09:35:00,17.25,17.4,17.24,17.39,93788.0,15.4361,15.5703,15.4272,15.5614,93788.0
2016-01-27 09:40:00,17.39,17.46,17.36,17.36,85979.0,15.5614,15.624,15.5346,15.5346,85979.0
2016-01-27 09:45:00,17.36,17.43,17.36,17.39,62125.0,15.5346,15.5972,15.5346,15.5614,62125.0
2016-01-27 09:50:00,17.39,17.4,17.36,17.39,158808.0,15.5614,15.5703,15.5346,15.5614,158808.0
2016-01-27 09:55:00,17.38,17.39,17.33,17.34,48356.0,15.5524,15.5614,15.5077,15.5167,48356.0
2016-01-27 10:00:00,17.35,17.35,17.29,17.31,217337.0,15.5256,15.5256,15.4719,15.4898,217337.0
2016-01-27 10:05:00,17.31,17.31,17.26,17.29,80956.0,15.4898,15.4898,15.4451,15.4719,80956.0
2016-01-27 10:10:00,17.29,17.3,17.24,17.24,58236.0,15.4719,15.4809,15.4272,15.4272,58236.0
2016-01-27 10:15:00,17.24,17.24,17.21,17.22,76647.0,15.4272,15.4272,15.4003,15.4093,76647.0
2016-01-27 10:20:00,17.23,17.28,17.22,17.27,59845.0,15.4182,15.463,15.4093,15.454,59845.0
2016-01-27 10:25:00,17.27,17.3,17.26,17.27,58951.0,15.454,15.4809,15.4451,15.454,58951.0
2016-01-27 10:30:00,17.27,17.29,17.23,17.26,205724.0,15.454,15.4719,15.4182,15.4451,205724.0
2016-01-27 10:35:00,17.26,17.31,17.26,17.28,113478.0,15.4451,15.4898,15.4451,15.463,113478.0
2016-01-27 10:40:00,17.28,17.29,17.25,17.29,120216.0,15.463,15.4719,15.4361,15.4719,120216.0
2016-01-27 10:45:00,17.29,17.3,17.26,17.26,150596.0,15.4719,15.4809,15.4451,15.4451,150596.0
2016-01-27 10:50:00,17.26,17.26,17.19,17.23,94304.0,15.4451,15.4451,15.3824,15.4182,94304.0
2016-01-27 10:55:00,17.22,17.23,17.18,17.21,84371.0,15.4093,15.4182,15.3735,15.4003,84371.0
2016-01-27 11:00:00,17.21,17.24,17.21,17.24,66280.0,15.4003,15.4272,15.4003,15.4272,66280.0
2016-01-27 11:05:00,17.25,17.26,17.23,17.26,46928.0,15.4361,15.4451,15.4182,15.4451,46928.0
2016-01-27 11:10:00,17.26,17.27,17.24,17.26,55719.0,15.4451,15.454,15.4272,15.4451,55719.0
2016-01-27 11:15:00,17.25,17.28,17.24,17.28,40272.0,15.4361,15.463,15.4272,15.463,40272.0
2016-01-27 11:20:00,17.29,17.31,17.28,17.29,86194.0,15.4719,15.4898,15.463,15.4719,86194.0
2016-01-27 11:25:00,17.29,17.3,17.24,17.3,108380.0,15.4719,15.4809,15.4272,15.4809,108380.0
2016-01-27 11:30:00,17.3,17.33,17.29,17.33,43229.0,15.4809,15.5077,15.4719,15.5077,43229.0
2016-01-27 11:35:00,17.34,17.4,17.34,17.39,118342.0,15.5167,15.5703,15.5167,15.5614,118342.0
2016-01-27 11:40:00,17.39,17.41,17.37,17.4,262421.0,15.5614,15.5793,15.5435,15.5703,262421.0
2016-01-27 11:45:00,17.41,17.42,17.4,17.4,55258.0,15.5793,15.5882,15.5703,15.5703,55258.0
2016-01-27 11:50:00,17.4,17.41,17.37,17.39,110071.0,15.5703,15.5793,15.5435,15.5614,110071.0
2016-01-27 11:55:00,17.39,17.45,17.39,17.43,92870.0,15.5614,15.6151,15.5614,15.5972,92870.0
2016-01-27 12:00:00,17.44,17.45,17.4,17.41,126301.0,15.6061,15.6151,15.5703,15.5793,126301.0
2016-01-27 12:05:00,17.41,17.44,17.4,17.44,48738.0,15.5793,15.6061,15.5703,15.6061,48738.0
2016-01-27 12:10:00,17.44,17.5,17.43,17.49,116855.0,15.6061,15.6598,15.5972,15.6509,116855.0
2016-01-27 12:15:00,17.49,17.51,17.49,17.5,115556.0,15.6509,15.6688,15.6509,15.6598,115556.0
2016-01-27 12:20:00,17.5,17.52,17.46,17.46,134820.0,15.6598,15.6777,15.624,15.624,134820.0
2016-01-27 12:25:00,17.46,17.49,17.45,17.47,71684.0,15.624,15.6509,15.6151,15.633,71684.0
2016-01-27 12:30:00,17.47,17.5,17.46,17.49,131771.0,15.633,15.6598,15.624,15.6509,131771.0
2016-01-27 12:35:00,17.49,17.5,17.47,17.47,150718.0,15.6509,15.6598,15.633,15.633,150718.0
2016-01-27 12:40:00,17.48,17.48,17.43,17.44,169135.0,15.6419,15.6419,15.5972,15.6061,169135.0
2016-01-27 12:45:00,17.44,17.47,17.42,17.46,48087.0,15.6061,15.633,15.5882,15.624,48087.0
2016-01-27 12:50:00,17.46,17.47,17.44,17.45,39516.0,15.624,15.633,15.6061,15.6151,39516.0
2016-01-27 12:55:00,17.44,17.46,17.42,17.42,32937.0,15.6061,15.624,15.5882,15.5882,32937.0
2016-01-27 13:00:00,17.42,17.43,17.39,17.43,207420.0,15.5882,15.5972,15.5614,15.5972,207420.0
2016-01-27 13:05:00,17.43,17.46,17.41,17.46,201072.0,15.5972,15.624,15.5793,15.624,201072.0
2016-01-27 13:10:00,17.46,17.49,17.43,17.45,277716.0,15.624,15.6509,15.5972,15.6151,277716.0
2016-01-27 13:15:00,17.45,17.46,17.4,17.42,504071.0,15.6151,15.624,15.5703,15.5882,504071.0
2016-01-27 13:20:00,17.43,17.44,17.4,17.43,46509.0,15.5972,15.6061,15.5703,15.5972,46509.0
2016-01-27 13:25:00,17.43,17.43,17.35,17.35,64277.0,15.5972,15.5972,15.5256,15.5256,64277.0
2016-01-27 13:30:00,17.35,17.39,17.35,17.38,135884.0,15.5256,15.5614,15.5256,15.5524,135884.0
2016-01-27 13:35:00,17.37,17.38,17.33,17.34,61551.0,15.5435,15.5524,15.5077,15.5167,61551.0
2016-01-27 13:40:00,17.33,17.34,17.28,17.32,116455.0,15.5077,15.5167,15.463,15.4988,116455.0
2016-01-27 13:45:00,17.31,17.35,17.3,17.33,153345.0,15.4898,15.5256,15.4809,15.5077,153345.0
2016-01-27 13:50:00,17.33,17.36,17.32,17.34,71254.0,15.5077,15.5346,15.4988,15.5167,71254.0
2016-01-27 13:55:00,17.35,17.39,17.34,17.36,75553.0,15.5256,15.5614,15.5167,15.5346,75553.0
2016-01-27 14:00:00,17.37,17.43,17.32,17.38,266527.0,15.5435,15.5972,15.4988,15.5524,266527.0
2016-01-27 14:05:00,17.37,17.38,17.19,17.19,181152.0,15.5435,15.5524,15.3824,15.3824,181152.0
2016-01-27 14:10:00,17.19,17.29,17.18,17.23,139731.0,15.3824,15.4719,15.3735,15.4182,139731.0
2016-01-27 14:15:00,17.23,17.28,17.22,17.27,188447.0,15.4182,15.463,15.4093,15.454,188447.0
2016-01-27 14:20:00,17.28,17.29,17.21,17.23,159731.0,15.463,15.4719,15.4003,15.4182,159731.0
2016-01-27 14:25:00,17.23,17.29,17.22,17.28,89411.0,15.4182,15.4719,15.4093,15.463,89411.0
2016-01-27 14:30:00,17.28,17.29,17.24,17.26,63130.0,15.463,15.4719,15.4272,15.4451,63130.0
2016-01-27 14:35:00,17.27,17.28,17.16,17.16,93464.0,15.454,15.463,15.3556,15.3556,93464.0
2016-01-27 14:40:00,17.16,17.17,17.12,17.13,113734.0,15.3556,15.3645,15.3198,15.3287,113734.0
2016-01-27 14:45:00,17.13,17.21,17.12,17.17,68653.0,15.3287,15.4003,15.3198,15.3645,68653.0
2016-01-27 14:50:00,17.18,17.2,17.14,17.14,68164.0,15.3735,15.3914,15.3377,15.3377,68164.0
2016-01-27 14:55:00,17.14,17.16,17.09,17.13,169226.0,15.3377,15.3556,15.2929,15.3287,169226.0
2016-01-27 15:00:00,17.14,17.14,17.06,17.08,139148.0,15.3377,15.3377,15.2661,15.284,139148.0
2016-01-27 15:05:00,17.08,17.09,17.03,17.08,92467.0,15.284,15.2929,15.2393,15.284,92467.0
2016-01-27 15:10:00,17.07,17.08,16.98,17.0,214253.0,15.275,15.284,15.1945,15.2124,214253.0
2016-01-27 15:15:00,17.0,17.03,16.98,17.01,114120.0,15.2124,15.2393,15.1945,15.2214,114120.0
2016-01-27 15:20:00,17.01,17.08,17.0,17.05,90534.0,15.2214,15.284,15.2124,15.2571,90534.0
2016-01-27 15:25:00,17.05,17.1,17.04,17.07,193751.0,15.2571,15.3019,15.2482,15.275,193751.0
2016-01-27 15:30:00,17.07,17.12,17.06,17.1,193609.0,15.275,15.3198,15.2661,15.3019,193609.0
2016-01-27 15:35:00,17.1,17.14,17.07,17.08,258547.0,15.3019,15.3377,15.275,15.284,258547.0
2016-01-27 15:40:00,17.08,17.08,17.04,17.08,330830.0,15.284,15.284,15.2482,15.284,330830.0
2016-01-27 15:45:00,17.07,17.11,17.06,17.07,223137.0,15.275,15.3108,15.2661,15.275,223137.0
2016-01-27 15:50:00,17.07,17.08,17.04,17.06,245999.0,15.275,15.284,15.2482,15.2661,245999.0
2016-01-27 15:55:00,17.05,17.09,17.05,17.09,382430.0,15.2571,15.2929,15.2571,15.2929,382430.0
2016-01-28 09:30:00,17.23,17.58,17.18,17.4,271200.0,15.4182,15.7314,15.3735,15.5703,271200.0
2016-01-28 09:35:00,17.4,17.46,17.29,17.29,359086.0,15.5703,15.624,15.4719,15.4719,359086.0
2016-01-28 09:40:00,17.29,17.32,17.15,17.21,294375.0,15.4719,15.4988,15.3466,15.4003,294375.0
2016-01-28 09:45:00,17.21,17.24,17.18,17.23,158475.0,15.4003,15.4272,15.3735,15.4182,158475.0
2016-01-28 09:50:00,17.24,17.28,17.22,17.28,171137.0,15.4272,15.463,15.4093,15.463,171137.0
2016-01-28 09:55:00,17.28,17.34,17.25,17.27,73982.0,15.463,15.5167,15.4361,15.454,73982.0
2016-01-28 10:00:00,17.26,17.27,17.17,17.23,117784.0,15.4451,15.454,15.3645,15.4182,117784.0
2016-01-28 10:05:00,17.23,17.25,17.16,17.19,121202.0,15.4182,15.4361,15.3556,15.3824,121202.0
2016-01-28 10:10:00,17.19,17.21,17.15,17.16,178568.0,15.3824,15.4003,15.3466,15.3556,178568.0
2016-01-28 10:15:00,17.16,17.17,17.08,17.08,89898.0,15.3556,15.3645,15.284,15.284,89898.0
2016-01-28 10:20:00,17.08,17.1,17.04,17.09,97159.0,15.284,15.3019,15.2482,15.2929,97159.0
2016-01-28 10:25:00,17.09,17.09,16.96,16.96,176441.0,15.2929,15.2929,15.1766,15.1766,176441.0
2016-01-28 10:30:00,16.96,16.98,16.89,16.95,216662.0,15.1766,15.1945,15.114,15.1677,216662.0
2016-01-28 10:35:00,16.94,17.01,16.9,17.01,198905.0,15.1587,15.2214,15.1229,15.2214,198905.0
2016-01-28 10:40:00,17.0,17.04,16.99,17.01,119679.0,15.2124,15.2482,15.2035,15.2214,119679.0
2016-01-28 10:45:00,17.01,17.03,16.98,17.01,99438.0,15.2214,15.2393,15.1945,15.2214,99438.0
2016-01-28 10:50:00,17.02,17.04,16.97,16.98,90962.0,15.2303,15.2482,15.1856,15.1945,90962.0
2016-01-28 10:55:00,16.97,17.02,16.96,16.99,143694.0,15.1856,15.2303,15.1766,15.2035,143694.0
2016-01-28 11:00:00,16.99,17.01,16.98,17.01,168912.0,15.2035,15.2214,15.1945,15.2214,168912.0
2016-01-28 11:05:00,17.02,17.11,17.02,17.09,71545.0,15.2303,15.3108,15.2303,15.2929,71545.0
2016-01-28 11:10:00,17.09,17.09,17.04,17.04,96375.0,15.2929,15.2929,15.2482,15.2482,96375.0
2016-01-28 11:15:00,17.05,17.08,17.04,17.06,78509.0,15.2571,15.284,15.2482,15.2661,78509.0
2016-01-28 11:20:00,17.06,17.09,17.02,17.07,60596.0,15.2661,15.2929,15.2303,15.275,60596.0
2016-01-28 11:25:00,17.07,17.08,17.0,17.0,72037.0,15.275,15.284,15.2124,15.2124,72037.0
2016-01-28 11:30:00,17.0,17.02,16.96,16.98,91663.0,15.2124,15.2303,15.1766,15.1945,91663.0
2016-01-28 11:35:00,16.98,16.98,16.94,16.95,41733.0,15.1945,15.1945,15.1587,15.1677,41733.0
2016-01-28 11:40:00,16.95,16.97,16.94,16.96,58009.0,15.1677,15.1856,15.1587,15.1766,58009.0
2016-01-28 11:45:00,16.96,16.97,16.9,16.92,86169.0,15.1766,15.1856,15.1229,15.1408,86169.0
2016-01-28 11:50:00,16.92,16.99,16.92,16.97,53057.0,15.1408,15.2035,15.1408,15.1856,53057.0
2016-01-28 11:55:00,16.97,16.97,16.89,16.9,83524.0,15.1856,15.1856,15.114,15.1229,83524.0
2016-01-28 12:00:00,16.9,16.99,16.9,16.98,58859.0,15.1229,15.2035,15.1229,15.1945,58859.0
2016-01-28 12:05:00,16.98,17.01,16.95,16.97,140725.0,15.1945,15.2214,15.1677,15.1856,140725.0
2016-01-28 12:10:00,16.97,17.0,16.94,16.98,75974.0,15.1856,15.2124,15.1587,15.1945,75974.0
2016-01-28 12:15:00,16.98,16.98,16.96,16.96,55307.0,15.1945,15.1945,15.1766,15.1766,55307.0
2016-01-28 12:20:00,16.97,17.02,16.97,16.98,141496.0,15.1856,15.2303,15.1856,15.1945,141496.0
2016-01-28 12:25:00,16.98,17.01,16.96,17.0,116957.0,15.1945,15.2214,15.1766,15.2124,116957.0
2016-01-28 12:30:00,17.0,17.04,16.98,17.04,106501.0,15.2124,15.2482,15.1945,15.2482,106501.0
2016-01-28 12:35:00,17.04,17.04,16.96,16.96,196514.0,15.2482,15.2482,15.1766,15.1766,196514.0
2016-01-28 12:40:00,16.96,17.01,16.96,16.99,78334.0,15.1766,15.2214,15.1766,15.2035,78334.0
2016-01-28 12:45:00,16.99,17.03,16.99,17.0,62040.0,15.2035,15.2393,15.2035,15.2124,62040.0
2016-01-28 12:50:00,17.0,17.01,16.96,16.96,21685.0,15.2124,15.2214,15.1766,15.1766,21685.0
2016-01-28 12:55:00,16.96,16.98,16.94,16.96,86514.0,15.1766,15.1945,15.1587,15.1766,86514.0
2016-01-28 13:00:00,16.96,16.99,16.94,16.98,99518.0,15.1766,15.2035,15.1587,15.1945,99518.0
2016-01-28 13:05:00,16.98,16.98,16.94,16.96,56032.0,15.1945,15.1945,15.1587,15.1766,56032.0
2016-01-28 13:10:00,16.95,16.97,16.93,16.96,305064.0,15.1677,15.1856,15.1498,15.1766,305064.0
2016-01-28 13:15:00,16.96,16.97,16.89,16.9,126603.0,15.1766,15.1856,15.114,15.1229,126603.0
2016-01-28 13:20:00,16.9,16.91,16.83,16.84,144829.0,15.1229,15.1319,15.0603,15.0692,144829.0
2016-01-28 13:25:00,16.85,16.9,16.84,16.89,218833.0,15.0782,15.1229,15.0692,15.114,218833.0
2016-01-28 13:30:00,16.89,16.93,16.87,16.9,257901.0,15.114,15.1498,15.0961,15.1229,257901.0
2016-01-28 13:35:00,16.91,16.96,16.89,16.94,98032.0,15.1319,15.1766,15.114,15.1587,98032.0
2016-01-28 13:40:00,16.94,16.98,16.93,16.96,82223.0,15.1587,15.1945,15.1498,15.1766,82223.0
2016-01-28 13:45:00,16.96,16.99,16.94,16.98,42143.0,15.1766,15.2035,15.1587,15.1945,42143.0
2016-01-28 13:50:00,16.98,16.98,16.93,16.93,88843.0,15.1945,15.1945,15.1498,15.1498,88843.0
2016-01-28 13:55:00,16.93,16.95,16.86,16.86,149432.0,15.1498,15.1677,15.0871,15.0871,149432.0
2016-01-28 14:00:00,16.86,16.95,16.86,16.94,91498.0,15.0871,15.1677,15.0871,15.1587,91498.0
2016-01-28 14:05:00,16.94,16.94,16.9,16.91,86041.0,15.1587,15.1587,15.1229,15.1319,86041.0
2016-01-28 14:10:00,16.9,16.91,16.87,16.9,95089.0,15.1229,15.1319,15.0961,15.1229,95089.0
2016-01-28 14:15:00,16.9,16.94,16.9,16.93,83895.0,15.1229,15.1587,15.1229,15.1498,83895.0
2016-01-28 14:20:00,16.93,16.94,16.89,16.91,119117.0,15.1498,15.1587,15.114,15.1319,119117.0
2016-01-28 14:25:00,16.91,16.96,16.9,16.96,57071.0,15.1319,15.1766,15.1229,15.1766,57071.0
2016-01-28 14:30:00,16.95,16.99,16.93,16.94,83812.0,15.1677,15.2035,15.1498,15.1587,83812.0
2016-01-28 14:35:00,16.95,16.95,16.9,16.91,112705.0,15.1677,15.1677,15.1229,15.1319,112705.0
2016-01-28 14:40:00,16.91,16.95,16.89,16.89,87966.0,15.1319,15.1677,15.114,15.114,87966.0
2016-01-28 14:45:00,16.89,16.94,16.89,16.89,176486.0,15.114,15.1587,15.114,15.114,176486.0
2016-01-28 14:50:00,16.9,16.91,16.87,16.9,97896.0,15.1229,15.1319,15.0961,15.1229,97896.0
2016-01-28 14:55:00,16.89,16.92,16.88,16.91,91241.0,15.114,15.1408,15.105,15.1319,91241.0
2016-01-28 15:00:00,16.91,16.92,16.87,16.88,177411.0,15.1319,15.1408,15.0961,15.105,177411.0
2016-01-28 15:05:00,16.88,16.9,16.85,16.89,276525.0,15.105,15.1229,15.0782,15.114,276525.0
2016-01-28 15:10:00,16.89,16.91,16.84,16.84,325934.0,15.114,15.1319,15.0692,15.0692,325934.0
2016-01-28 15:15:00,16.85,16.86,16.82,16.84,351832.0,15.0782,15.0871,15.0513,15.0692,351832.0
2016-01-28 15:20:00,16.84,16.87,16.82,16.84,303019.0,15.0692,15.0961,15.0513,15.0692,303019.0
2016-01-28 15:25:00,16.83,16.84,16.81,16.84,337630.0,15.0603,15.0692,15.0424,15.0692,337630.0
2016-01-28 15:30:00,16.84,16.84,16.76,16.77,684423.0,15.0692,15.0692,14.9976,15.0066,684423.0
2016-01-28 15:35:00,16.78,16.81,16.77,16.78,452443.0,15.0155,15.0424,15.0066,15.0155,452443.0
2016-01-28 15:40:00,16.78,16.79,16.74,16.74,464840.0,15.0155,15.0245,14.9797,14.9797,464840.0
2016-01-28 15:45:00,16.75,16.76,16.74,16.74,563522.0,14.9887,14.9976,14.9797,14.9797,563522.0
2016-01-28 15:50:00,16.75,16.76,16.71,16.71,883226.0,14.9887,14.9976,14.9529,14.9529,883226.0
2016-01-28 15:55:00,16.71,16.74,16.67,16.68,2598192.0,14.9529,14.9797,14.9171,14.9261,2598192.0
2016-01-29 09:30:00,16.83,17.1,16.83,17.09,422871.0,15.0603,15.3019,15.0603,15.2929,422871.0
2016-01-29 09:35:00,17.09,17.15,17.04,17.05,240821.0,15.2929,15.3466,15.2482,15.2571,240821.0
2016-01-29 09:40:00,17.06,17.23,17.06,17.23,192576.0,15.2661,15.4182,15.2661,15.4182,192576.0
2016-01-29 09:45:00,17.23,17.26,17.18,17.26,256000.0,15.4182,15.4451,15.3735,15.4451,256000.0
2016-01-29 09:50:00,17.26,17.3,17.24,17.27,163621.0,15.4451,15.4809,15.4272,15.454,163621.0
2016-01-29 09:55:00,17.27,17.3,17.26,17.29,96774.0,15.454,15.4809,15.4451,15.4719,96774.0
2016-01-29 10:00:00,17.29,17.32,17.23,17.27,243903.0,15.4719,15.4988,15.4182,15.454,243903.0
2016-01-29 10:05:00,17.27,17.36,17.26,17.35,145916.0,15.454,15.5346,15.4451,15.5256,145916.0
2016-01-29 10:10:00,17.35,17.38,17.32,17.32,118115.0,15.5256,15.5524,15.4988,15.4988,118115.0
2016-01-29 10:15:00,17.32,17.36,17.32,17.34,98440.0,15.4988,15.5346,15.4988,15.5167,98440.0
2016-01-29 10:20:00,17.34,17.37,17.33,17.33,231707.0,15.5167,15.5435,15.5077,15.5077,231707.0
2016-01-29 10:25:00,17.33,17.36,17.31,17.32,168661.0,15.5077,15.5346,15.4898,15.4988,168661.0
2016-01-29 10:30:00,17.32,17.33,17.3,17.31,97861.0,15.4988,15.5077,15.4809,15.4898,97861.0
2016-01-29 10:35:00,17.31,17.35,17.31,17.35,104910.0,15.4898,15.5256,15.4898,15.5256,104910.0
2016-01-29 10:40:00,17.34,17.4,17.34,17.39,131799.0,15.5167,15.5703,15.5167,15.5614,131799.0
2016-01-29 10:45:00,17.39,17.41,17.38,17.39,363761.0,15.5614,15.5793,15.5524,15.5614,363761.0
2016-01-29 10:50:00,17.39,17.4,17.36,17.4,110193.0,15.5614,15.5703,15.5346,15.5703,110193.0
2016-01-29 10:55:00,17.4,17.42,17.34,17.36,207661.0,15.5703,15.5882,15.5167,15.5346,207661.0
2016-01-29 11:00:00,17.37,17.42,17.37,17.4,262334.0,15.5435,15.5882,15.5435,15.5703,262334.0
2016-01-29 11:05:00,17.4,17.43,17.39,17.4,234462.0,15.5703,15.5972,15.5614,15.5703,234462.0
2016-01-29 11:10:00,17.4,17.41,17.35,17.36,127834.0,15.5703,15.5793,15.5256,15.5346,127834.0
2016-01-29 11:15:00,17.35,17.35,17.29,17.31,92085.0,15.5256,15.5256,15.4719,15.4898,92085.0
2016-01-29 11:20:00,17.31,17.35,17.3,17.35,110342.0,15.4898,15.5256,15.4809,15.5256,110342.0
2016-01-29 11:25:00,17.34,17.39,17.32,17.38,130934.0,15.5167,15.5614,15.4988,15.5524,130934.0
2016-01-29 11:30:00,17.38,17.42,17.37,17.41,122929.0,15.5524,15.5882,15.5435,15.5793,122929.0
2016-01-29 11:35:00,17.41,17.44,17.39,17.4,131664.0,15.5793,15.6061,15.5614,15.5703,131664.0
2016-01-29 11:40:00,17.4,17.42,17.38,17.4,82909.0,15.5703,15.5882,15.5524,15.5703,82909.0
2016-01-29 11:45:00,17.4,17.44,17.39,17.41,97783.0,15.5703,15.6061,15.5614,15.5793,97783.0
2016-01-29 11:50:00,17.41,17.48,17.4,17.46,165142.0,15.5793,15.6419,15.5703,15.624,165142.0
2016-01-29 11:55:00,17.46,17.47,17.42,17.44,76576.0,15.624,15.633,15.5882,15.6061,76576.0
2016-01-29 12:00:00,17.45,17.48,17.43,17.47,73326.0,15.6151,15.6419,15.5972,15.633,73326.0
2016-01-29 12:05:00,17.48,17.5,17.46,17.48,89093.0,15.6419,15.6598,15.624,15.6419,89093.0
2016-01-29 12:10:00,17.48,17.5,17.46,17.5,61842.0,15.6419,15.6598,15.624,15.6598,61842.0
2016-01-29 12:15:00,17.5,17.54,17.49,17.53,137143.0,15.6598,15.6956,15.6509,15.6867,137143.0
2016-01-29 12:20:00,17.53,17.55,17.52,17.54,171688.0,15.6867,15.7046,15.6777,15.6956,171688.0
2016-01-29 12:25:00,17.55,17.56,17.54,17.55,129938.0,15.7046,15.7135,15.6956,15.7046,129938.0
2016-01-29 12:30:00,17.56,17.57,17.54,17.56,103756.0,15.7135,15.7225,15.6956,15.7135,103756.0
2016-01-29 12:35:00,17.55,17.57,17.52,17.54,80241.0,15.7046,15.7225,15.6777,15.6956,80241.0
2016-01-29 12:40:00,17.54,17.56,17.52,17.52,66386.0,15.6956,15.7135,15.6777,15.6777,66386.0
2016-01-29 12:45:00,17.53,17.54,17.49,17.49,57465.0,15.6867,15.6956,15.6509,15.6509,57465.0
2016-01-29 12:50:00,17.49,17.53,17.49,17.52,91812.0,15.6509,15.6867,15.6509,15.6777,91812.0
2016-01-29 12:55:00,17.52,17.52,17.47,17.48,104046.0,15.6777,15.6777,15.633,15.6419,104046.0
2016-01-29 13:00:00,17.48,17.48,17.44,17.44,42328.0,15.6419,15.6419,15.6061,15.6061,42328.0
2016-01-29 13:05:00,17.45,17.46,17.41,17.46,105578.0,15.6151,15.624,15.5793,15.624,105578.0
2016-01-29 13:10:00,17.45,17.5,17.45,17.5,120491.0,15.6151,15.6598,15.6151,15.6598,120491.0
2016-01-29 13:15:00,17.5,17.52,17.48,17.52,312453.0,15.6598,15.6777,15.6419,15.6777,312453.0
2016-01-29 13:20:00,17.52,17.55,17.51,17.53,218018.0,15.6777,15.7046,15.6688,15.6867,218018.0
2016-01-29 13:25:00,17.53,17.54,17.51,17.52,70204.0,15.6867,15.6956,15.6688,15.6777,70204.0
2016-01-29 13:30:00,17.53,17.53,17.5,17.51,90196.0,15.6867,15.6867,15.6598,15.6688,90196.0
2016-01-29 13:35:00,17.52,17.54,17.51,17.53,63549.0,15.6777,15.6956,15.6688,15.6867,63549.0
2016-01-29 13:40:00,17.53,17.57,17.53,17.57,165249.0,15.6867,15.7225,15.6867,15.7225,165249.0
2016-01-29 13:45:00,17.57,17.59,17.55,17.56,131775.0,15.7225,15.7404,15.7046,15.7135,131775.0
2016-01-29 13:50:00,17.56,17.56,17.54,17.56,134134.0,15.7135,15.7135,15.6956,15.7135,134134.0
2016-01-29 13:55:00,17.56,17.57,17.55,17.55,62101.0,15.7135,15.7225,15.7046,15.7046,62101.0
2016-01-29 14:00:00,17.55,17.59,17.53,17.56,230218.0,15.7046,15.7404,15.6867,15.7135,230218.0
2016-01-29 14:05:00,17.57,17.59,17.56,17.58,127872.0,15.7225,15.7404,15.7135,15.7314,127872.0
2016-01-29 14:10:00,17.58,17.59,17.57,17.59,125919.0,15.7314,15.7404,15.7225,15.7404,125919.0
2016-01-29 14:15:00,17.59,17.62,17.58,17.61,153880.0,15.7404,15.7672,15.7314,15.7583,153880.0
2016-01-29 14:20:00,17.61,17.62,17.6,17.62,91549.0,15.7583,15.7672,15.7493,15.7672,91549.0
2016-01-29 14:25:00,17.62,17.64,17.61,17.64,111320.0,15.7672,15.7851,15.7583,15.7851,111320.0
2016-01-29 14:30:00,17.64,17.66,17.62,17.66,263635.0,15.7851,15.803,15.7672,15.803,263635.0
2016-01-29 14:35:00,17.65,17.66,17.62,17.63,136521.0,15.7941,15.803,15.7672,15.7762,136521.0
2016-01-29 14:40:00,17.63,17.66,17.62,17.64,159499.0,15.7762,15.803,15.7672,15.7851,159499.0
2016-01-29 14:45:00,17.65,17.67,17.64,17.66,178101.0,15.7941,15.812,15.7851,15.803,178101.0
2016-01-29 14:50:00,17.66,17.66,17.62,17.64,169595.0,15.803,15.803,15.7672,15.7851,169595.0
2016-01-29 14:55:00,17.64,17.64,17.59,17.62,113839.0,15.7851,15.7851,15.7404,15.7672,113839.0
2016-01-29 15:00:00,17.62,17.63,17.57,17.57,155293.0,15.7672,15.7762,15.7225,15.7225,155293.0
2016-01-29 15:05:00,17.58,17.6,17.55,17.6,228571.0,15.7314,15.7493,15.7046,15.7493,228571.0
2016-01-29 15:10:00,17.6,17.6,17.53,17.55,411585.0,15.7493,15.7493,15.6867,15.7046,411585.0
2016-01-29 15:15:00,17.55,17.59,17.54,17.59,403429.0,15.7046,15.7404,15.6956,15.7404,403429.0
2016-01-29 15:20:00,17.59,17.65,17.58,17.64,201718.0,15.7404,15.7941,15.7314,15.7851,201718.0
2016-01-29 15:25:00,17.64,17.68,17.63,17.66,173853.0,15.7851,15.8209,15.7762,15.803,173853.0
2016-01-29 15:30:00,17.65,17.69,17.61,17.62,555277.0,15.7941,15.8299,15.7583,15.7672,555277.0
2016-01-29 15:35:00,17.62,17.65,17.61,17.63,349380.0,15.7672,15.7941,15.7583,15.7762,349380.0
2016-01-29 15:40:00,17.62,17.66,17.6,17.66,268176.0,15.7672,15.803,15.7493,15.803,268176.0
2016-01-29 15:45:00,17.66,17.67,17.64,17.67,217623.0,15.803,15.812,15.7851,15.812,217623.0
2016-01-29 15:50:00,17.67,17.67,17.62,17.64,686775.0,15.812,15.812,15.7672,15.7851,686775.0
2016-01-29 15:55:00,17.64,17.68,17.63,17.66,1380287.0,15.7851,15.8209,15.7762,15.803,1380287.0
2016-02-01 09:30:00,17.45,17.61,17.42,17.55,267608.0,15.6151,15.7583,15.5882,15.7046,267608.0
2016-02-01 09:35:00,17.54,17.59,17.48,17.55,227398.0,15.6956,15.7404,15.6419,15.7046,227398.0
2016-02-01 09:40:00,17.55,17.58,17.43,17.49,215229.0,15.7046,15.7314,15.5972,15.6509,215229.0
2016-02-01 09:45:00,17.49,17.51,17.42,17.42,98660.0,15.6509,15.6688,15.5882,15.5882,98660.0
2016-02-01 09:50:00,17.43,17.45,17.4,17.44,99015.0,15.5972,15.6151,15.5703,15.6061,99015.0
2016-02-01 09:55:00,17.44,17.55,17.42,17.54,209771.0,15.6061,15.7046,15.5882,15.6956,209771.0
2016-02-01 10:00:00,17.54,17.62,17.5,17.61,211737.0,15.6956,15.7672,15.6598,15.7583,211737.0
2016-02-01 10:05:00,17.61,17.66,17.58,17.63,101857.0,15.7583,15.803,15.7314,15.7762,101857.0
2016-02-01 10:10:00,17.64,17.71,17.61,17.69,69116.0,15.7851,15.8477,15.7583,15.8299,69116.0
2016-02-01 10:15:00,17.68,17.73,17.66,17.71,118861.0,15.8209,15.8656,15.803,15.8477,118861.0
2016-02-01 10:20:00,17.7,17.75,17.7,17.72,127913.0,15.8388,15.8835,15.8388,15.8567,127913.0
2016-02-01 10:25:00,17.72,17.74,17.69,17.73,173324.0,15.8567,15.8746,15.8299,15.8656,173324.0
2016-02-01 10:30:00,17.72,17.76,17.71,17.74,105870.0,15.8567,15.8925,15.8477,15.8746,105870.0
2016-02-01 10:35:00,17.75,17.78,17.74,17.75,56112.0,15.8835,15.9104,15.8746,15.8835,56112.0
2016-02-01 10:40:00,17.75,17.82,17.75,17.82,83969.0,15.8835,15.9462,15.8835,15.9462,83969.0
2016-02-01 10:45:00,17.82,17.82,17.75,17.76,134331.0,15.9462,15.9462,15.8835,15.8925,134331.0
2016-02-01 10:50:00,17.76,17.77,17.74,17.76,100703.0,15.8925,15.9014,15.8746,15.8925,100703.0
2016-02-01 10:55:00,17.76,17.81,17.75,17.8,59603.0,15.8925,15.9372,15.8835,15.9283,59603.0
2016-02-01 11:00:00,17.81,17.81,17.76,17.78,51730.0,15.9372,15.9372,15.8925,15.9104,51730.0
2016-02-01 11:05:00,17.78,17.8,17.74,17.75,55916.0,15.9104,15.9283,15.8746,15.8835,55916.0
2016-02-01 11:10:00,17.75,17.77,17.74,17.76,82090.0,15.8835,15.9014,15.8746,15.8925,82090.0
2016-02-01 11:15:00,17.76,17.77,17.72,17.73,308101.0,15.8925,15.9014,15.8567,15.8656,308101.0
2016-02-01 11:20:00,17.74,17.75,17.64,17.64,167168.0,15.8746,15.8835,15.7851,15.7851,167168.0
2016-02-01 11:25:00,17.65,17.65,17.61,17.62,94626.0,15.7941,15.7941,15.7583,15.7672,94626.0
2016-02-01 11:30:00,17.63,17.65,17.61,17.64,109544.0,15.7762,15.7941,15.7583,15.7851,109544.0
2016-02-01 11:35:00,17.64,17.67,17.64,17.65,92238.0,15.7851,15.812,15.7851,15.7941,92238.0
2016-02-01 11:40:00,17.65,17.65,17.6,17.63,81817.0,15.7941,15.7941,15.7493,15.7762,81817.0
2016-02-01 11:45:00,17.62,17.65,17.61,17.62,50837.0,15.7672,15.7941,15.7583,15.7672,50837.0
2016-02-01 11:50:00,17.62,17.64,17.6,17.64,109781.0,15.7672,15.7851,15.7493,15.7851,109781.0
2016-02-01 11:55:00,17.64,17.65,17.62,17.64,44924.0,15.7851,15.7941,15.7672,15.7851,44924.0
2016-02-01 12:00:00,17.63,17.67,17.63,17.65,65219.0,15.7762,15.812,15.7762,15.7941,65219.0
2016-02-01 12:05:00,17.64,17.64,17.59,17.62,50871.0,15.7851,15.7851,15.7404,15.7672,50871.0
2016-02-01 12:10:00,17.62,17.67,17.62,17.67,65248.0,15.7672,15.812,15.7672,15.812,65248.0
2016-02-01 12:15:00,17.67,17.67,17.62,17.64,49345.0,15.812,15.812,15.7672,15.7851,49345.0
2016-02-01 12:20:00,17.63,17.65,17.61,17.62,42962.0,15.7762,15.7941,15.7583,15.7672,42962.0
2016-02-01 12:25:00,17.62,17.62,17.57,17.59,37452.0,15.7672,15.7672,15.7225,15.7404,37452.0
2016-02-01 12:30:00,17.59,17.62,17.59,17.59,67305.0,15.7404,15.7672,15.7404,15.7404,67305.0
2016-02-01 12:35:00,17.58,17.6,17.56,17.6,113485.0,15.7314,15.7493,15.7135,15.7493,113485.0
2016-02-01 12:40:00,17.6,17.61,17.58,17.6,31113.0,15.7493,15.7583,15.7314,15.7493,31113.0
2016-02-01 12:45:00,17.6,17.62,17.56,17.62,83418.0,15.7493,15.7672,15.7135,15.7672,83418.0
2016-02-01 12:50:00,17.62,17.63,17.57,17.57,53711.0,15.7672,15.7762,15.7225,15.7225,53711.0
2016-02-01 12:55:00,17.57,17.58,17.56,17.57,32098.0,15.7225,15.7314,15.7135,15.7225,32098.0
2016-02-01 13:00:00,17.57,17.63,17.56,17.63,53045.0,15.7225,15.7762,15.7135,15.7762,53045.0
2016-02-01 13:05:00,17.63,17.63,17.56,17.57,53460.0,15.7762,15.7762,15.7135,15.7225,53460.0
2016-02-01 13:10:00,17.57,17.6,17.57,17.59,83771.0,15.7225,15.7493,15.7225,15.7404,83771.0
2016-02-01 13:15:00,17.59,17.63,17.57,17.6,54578.0,15.7404,15.7762,15.7225,15.7493,54578.0
2016-02-01 13:20:00,17.61,17.64,17.6,17.64,66975.0,15.7583,15.7851,15.7493,15.7851,66975.0
2016-02-01 13:25:00,17.63,17.68,17.63,17.66,51289.0,15.7762,15.8209,15.7762,15.803,51289.0
2016-02-01 13:30:00,17.66,17.67,17.61,17.61,55232.0,15.803,15.812,15.7583,15.7583,55232.0
2016-02-01 13:35:00,17.61,17.62,17.59,17.61,62829.0,15.7583,15.7672,15.7404,15.7583,62829.0
2016-02-01 13:40:00,17.6,17.65,17.59,17.6,93209.0,15.7493,15.7941,15.7404,15.7493,93209.0
2016-02-01 13:45:00,17.6,17.66,17.59,17.64,38541.0,15.7493,15.803,15.7404,15.7851,38541.0
2016-02-01 13:50:00,17.64,17.65,17.59,17.59,82674.0,15.7851,15.7941,15.7404,15.7404,82674.0
2016-02-01 13:55:00,17.59,17.63,17.59,17.62,41087.0,15.7404,15.7762,15.7404,15.7672,41087.0
2016-02-01 14:00:00,17.62,17.67,17.62,17.66,61332.0,15.7672,15.812,15.7672,15.803,61332.0
2016-02-01 14:05:00,17.66,17.66,17.6,17.61,66526.0,15.803,15.803,15.7493,15.7583,66526.0
2016-02-01 14:10:00,17.6,17.63,17.58,17.6,65294.0,15.7493,15.7762,15.7314,15.7493,65294.0
2016-02-01 14:15:00,17.6,17.63,17.58,17.63,54731.0,15.7493,15.7762,15.7314,15.7762,54731.0
2016-02-01 14:20:00,17.63,17.66,17.61,17.65,245377.0,15.7762,15.803,15.7583,15.7941,245377.0
2016-02-01 14:25:00,17.65,17.65,17.62,17.65,57769.0,15.7941,15.7941,15.7672,15.7941,57769.0
2016-02-01 14:30:00,17.65,17.66,17.63,17.65,61907.0,15.7941,15.803,15.7762,15.7941,61907.0
2016-02-01 14:35:00,17.66,17.67,17.64,17.67,28348.0,15.803,15.812,15.7851,15.812,28348.0
2016-02-01 14:40:00,17.67,17.72,17.67,17.7,84028.0,15.812,15.8567,15.812,15.8388,84028.0
2016-02-01 14:45:00,17.69,17.7,17.64,17.65,237627.0,15.8299,15.8388,15.7851,15.7941,237627.0
2016-02-01 14:50:00,17.65,17.67,17.64,17.66,66668.0,15.7941,15.812,15.7851,15.803,66668.0
2016-02-01 14:55:00,17.67,17.73,17.66,17.73,45358.0,15.812,15.8656,15.803,15.8656,45358.0
2016-02-01 15:00:00,17.72,17.73,17.69,17.69,82223.0,15.8567,15.8656,15.8299,15.8299,82223.0
2016-02-01 15:05:00,17.7,17.71,17.68,17.69,55294.0,15.8388,15.8477,15.8209,15.8299,55294.0
2016-02-01 15:10:00,17.7,17.71,17.64,17.69,71882.0,15.8388,15.8477,15.7851,15.8299,71882.0
2016-02-01 15:15:00,17.68,17.74,17.67,17.73,143264.0,15.8209,15.8746,15.812,15.8656,143264.0
2016-02-01 15:20:00,17.73,17.74,17.71,17.73,131781.0,15.8656,15.8746,15.8477,15.8656,131781.0
2016-02-01 15:25:00,17.73,17.76,17.72,17.76,39211.0,15.8656,15.8925,15.8567,15.8925,39211.0
2016-02-01 15:30:00,17.76,17.76,17.72,17.72,81689.0,15.8925,15.8925,15.8567,15.8567,81689.0
2016-02-01 15:35:00,17.73,17.75,17.67,17.67,174730.0,15.8656,15.8835,15.812,15.812,174730.0
2016-02-01 15:40:00,17.68,17.76,17.67,17.76,158580.0,15.8209,15.8925,15.812,15.8925,158580.0
2016-02-01 15:45:00,17.76,17.76,17.7,17.71,144217.0,15.8925,15.8925,15.8388,15.8477,144217.0
2016-02-01 15:50:00,17.7,17.71,17.66,17.67,167750.0,15.8388,15.8477,15.803,15.812,167750.0
2016-02-01 15:55:00,17.67,17.69,17.63,17.64,294523.0,15.812,15.8299,15.7762,15.7851,294523.0
2016-02-02 09:30:00,17.4,17.43,17.31,17.41,201131.0,15.5703,15.5972,15.4898,15.5793,201131.0
2016-02-02 09:35:00,17.4,17.44,17.37,17.39,183231.0,15.5703,15.6061,15.5435,15.5614,183231.0
2016-02-02 09:40:00,17.38,17.41,17.33,17.37,195440.0,15.5524,15.5793,15.5077,15.5435,195440.0
2016-02-02 09:45:00,17.36,17.39,17.32,17.32,107196.0,15.5346,15.5614,15.4988,15.4988,107196.0
2016-02-02 09:50:00,17.32,17.33,17.28,17.28,80387.0,15.4988,15.5077,15.463,15.463,80387.0
2016-02-02 09:55:00,17.27,17.37,17.27,17.35,190407.0,15.454,15.5435,15.454,15.5256,190407.0
2016-02-02 10:00:00,17.36,17.37,17.31,17.37,151185.0,15.5346,15.5435,15.4898,15.5435,151185.0
2016-02-02 10:05:00,17.37,17.41,17.36,17.39,129187.0,15.5435,15.5793,15.5346,15.5614,129187.0
2016-02-02 10:10:00,17.39,17.42,17.35,17.38,227540.0,15.5614,15.5882,15.5256,15.5524,227540.0
2016-02-02 10:15:00,17.39,17.39,17.35,17.38,162908.0,15.5614,15.5614,15.5256,15.5524,162908.0
2016-02-02 10:20:00,17.38,17.38,17.34,17.35,87511.0,15.5524,15.5524,15.5167,15.5256,87511.0
2016-02-02 10:25:00,17.36,17.4,17.35,17.37,136725.0,15.5346,15.5703,15.5256,15.5435,136725.0
2016-02-02 10:30:00,17.37,17.41,17.34,17.35,214616.0,15.5435,15.5793,15.5167,15.5256,214616.0
2016-02-02 10:35:00,17.35,17.38,17.33,17.38,115722.0,15.5256,15.5524,15.5077,15.5524,115722.0
2016-02-02 10:40:00,17.38,17.38,17.33,17.35,64643.0,15.5524,15.5524,15.5077,15.5256,64643.0
2016-02-02 10:45:00,17.36,17.36,17.29,17.3,97927.0,15.5346,15.5346,15.4719,15.4809,97927.0
2016-02-02 10:50:00,17.3,17.31,17.26,17.27,94654.0,15.4809,15.4898,15.4451,15.454,94654.0
2016-02-02 10:55:00,17.27,17.29,17.26,17.28,83374.0,15.454,15.4719,15.4451,15.463,83374.0
2016-02-02 11:00:00,17.29,17.31,17.27,17.28,55024.0,15.4719,15.4898,15.454,15.463,55024.0
2016-02-02 11:05:00,17.28,17.31,17.27,17.31,97933.0,15.463,15.4898,15.454,15.4898,97933.0
2016-02-02 11:10:00,17.3,17.33,17.29,17.32,150862.0,15.4809,15.5077,15.4719,15.4988,150862.0
2016-02-02 11:15:00,17.32,17.34,17.3,17.34,61550.0,15.4988,15.5167,15.4809,15.5167,61550.0
2016-02-02 11:20:00,17.34,17.35,17.31,17.32,104438.0,15.5167,15.5256,15.4898,15.4988,104438.0
2016-02-02 11:25:00,17.32,17.33,17.3,17.32,60605.0,15.4988,15.5077,15.4809,15.4988,60605.0
2016-02-02 11:30:00,17.32,17.35,17.31,17.33,62185.0,15.4988,15.5256,15.4898,15.5077,62185.0
2016-02-02 11:35:00,17.34,17.38,17.33,17.36,67387.0,15.5167,15.5524,15.5077,15.5346,67387.0
2016-02-02 11:40:00,17.36,17.38,17.32,17.32,55927.0,15.5346,15.5524,15.4988,15.4988,55927.0
2016-02-02 11:45:00,17.32,17.33,17.27,17.27,89911.0,15.4988,15.5077,15.454,15.454,89911.0
2016-02-02 11:50:00,17.28,17.28,17.25,17.26,78126.0,15.463,15.463,15.4361,15.4451,78126.0
2016-02-02 11:55:00,17.26,17.27,17.21,17.22,169617.0,15.4451,15.454,15.4003,15.4093,169617.0
2016-02-02 12:00:00,17.22,17.24,17.19,17.19,84139.0,15.4093,15.4272,15.3824,15.3824,84139.0
2016-02-02 12:05:00,17.19,17.19,17.16,17.18,77369.0,15.3824,15.3824,15.3556,15.3735,77369.0
2016-02-02 12:10:00,17.18,17.19,17.15,17.16,48756.0,15.3735,15.3824,15.3466,15.3556,48756.0
2016-02-02 12:15:00,17.15,17.16,17.1,17.11,168319.0,15.3466,15.3556,15.3019,15.3108,168319.0
2016-02-02 12:20:00,17.12,17.16,17.11,17.14,39121.0,15.3198,15.3556,15.3108,15.3377,39121.0
2016-02-02 12:25:00,17.14,17.17,17.13,17.16,112437.0,15.3377,15.3645,15.3287,15.3556,112437.0
2016-02-02 12:30:00,17.17,17.19,17.16,17.17,66119.0,15.3645,15.3824,15.3556,15.3645,66119.0
2016-02-02 12:35:00,17.17,17.25,17.16,17.24,98242.0,15.3645,15.4361,15.3556,15.4272,98242.0
2016-02-02 12:40:00,17.24,17.26,17.22,17.24,86149.0,15.4272,15.4451,15.4093,15.4272,86149.0
2016-02-02 12:45:00,17.24,17.24,17.23,17.23,18050.0,15.4272,15.4272,15.4182,15.4182,18050.0
2016-02-02 12:50:00,17.23,17.24,17.21,17.23,35646.0,15.4182,15.4272,15.4003,15.4182,35646.0
2016-02-02 12:55:00,17.23,17.25,17.2,17.24,53275.0,15.4182,15.4361,15.3914,15.4272,53275.0
2016-02-02 13:00:00,17.25,17.25,17.18,17.23,100761.0,15.4361,15.4361,15.3735,15.4182,100761.0
2016-02-02 13:05:00,17.23,17.24,17.18,17.18,52325.0,15.4182,15.4272,15.3735,15.3735,52325.0
2016-02-02 13:10:00,17.19,17.2,17.16,17.16,44350.0,15.3824,15.3914,15.3556,15.3556,44350.0
2016-02-02 13:15:00,17.16,17.19,17.12,17.18,73222.0,15.3556,15.3824,15.3198,15.3735,73222.0
2016-02-02 13:20:00,17.18,17.19,17.16,17.18,108038.0,15.3735,15.3824,15.3556,15.3735,108038.0
2016-02-02 13:25:00,17.18,17.23,17.17,17.22,68400.0,15.3735,15.4182,15.3645,15.4093,68400.0
2016-02-02 13:30:00,17.23,17.23,17.17,17.2,21854.0,15.4182,15.4182,15.3645,15.3914,21854.0
2016-02-02 13:35:00,17.2,17.2,17.17,17.18,72580.0,15.3914,15.3914,15.3645,15.3735,72580.0
2016-02-02 13:40:00,17.18,17.21,17.16,17.2,28865.0,15.3735,15.4003,15.3556,15.3914,28865.0
2016-02-02 13:45:00,17.2,17.2,17.17,17.17,38887.0,15.3914,15.3914,15.3645,15.3645,38887.0
2016-02-02 13:50:00,17.17,17.18,17.1,17.12,112724.0,15.3645,15.3735,15.3019,15.3198,112724.0
2016-02-02 13:55:00,17.13,17.14,17.11,17.12,23965.0,15.3287,15.3377,15.3108,15.3198,23965.0
2016-02-02 14:00:00,17.12,17.15,17.07,17.1,145499.0,15.3198,15.3466,15.275,15.3019,145499.0
2016-02-02 14:05:00,17.1,17.13,17.09,17.1,89725.0,15.3019,15.3287,15.2929,15.3019,89725.0
2016-02-02 14:10:00,17.09,17.12,17.08,17.11,68761.0,15.2929,15.3198,15.284,15.3108,68761.0
2016-02-02 14:15:00,17.11,17.14,17.1,17.11,45251.0,15.3108,15.3377,15.3019,15.3108,45251.0
2016-02-02 14:20:00,17.11,17.11,17.07,17.08,59495.0,15.3108,15.3108,15.275,15.284,59495.0
2016-02-02 14:25:00,17.08,17.09,17.05,17.05,24467.0,15.284,15.2929,15.2571,15.2571,24467.0
2016-02-02 14:30:00,17.06,17.1,17.05,17.09,60213.0,15.2661,15.3019,15.2571,15.2929,60213.0
2016-02-02 14:35:00,17.09,17.12,17.08,17.1,112158.0,15.2929,15.3198,15.284,15.3019,112158.0
2016-02-02 14:40:00,17.1,17.13,17.09,17.12,46179.0,15.3019,15.3287,15.2929,15.3198,46179.0
2016-02-02 14:45:00,17.12,17.14,17.09,17.14,47223.0,15.3198,15.3377,15.2929,15.3377,47223.0
2016-02-02 14:50:00,17.13,17.16,17.12,17.12,50813.0,15.3287,15.3556,15.3198,15.3198,50813.0
2016-02-02 14:55:00,17.12,17.13,17.08,17.09,68167.0,15.3198,15.3287,15.284,15.2929,68167.0
2016-02-02 15:00:00,17.08,17.09,17.05,17.06,100265.0,15.284,15.2929,15.2571,15.2661,100265.0
2016-02-02 15:05:00,17.06,17.07,17.02,17.03,168741.0,15.2661,15.275,15.2303,15.2393,168741.0
2016-02-02 15:10:00,17.03,17.05,17.01,17.03,123958.0,15.2393,15.2571,15.2214,15.2393,123958.0
2016-02-02 15:15:00,17.03,17.07,17.01,17.02,208884.0,15.2393,15.275,15.2214,15.2303,208884.0
2016-02-02 15:20:00,17.02,17.04,16.99,17.02,192053.0,15.2303,15.2482,15.2035,15.2303,192053.0
2016-02-02 15:25:00,17.03,17.05,17.0,17.03,113443.0,15.2393,15.2571,15.2124,15.2393,113443.0
2016-02-02 15:30:00,17.04,17.08,17.02,17.05,183928.0,15.2482,15.284,15.2303,15.2571,183928.0
2016-02-02 15:35:00,17.05,17.07,17.03,17.04,189676.0,15.2571,15.275,15.2393,15.2482,189676.0
2016-02-02 15:40:00,17.05,17.08,17.04,17.07,245934.0,15.2571,15.284,15.2482,15.275,245934.0
2016-02-02 15:45:00,17.07,17.07,17.03,17.04,235304.0,15.275,15.275,15.2393,15.2482,235304.0
2016-02-02 15:50:00,17.04,17.06,17.01,17.04,390661.0,15.2482,15.2661,15.2214,15.2482,390661.0
2016-02-02 15:55:00,17.04,17.05,17.02,17.04,732006.0,15.2482,15.2571,15.2303,15.2482,732006.0
2016-02-03 09:30:00,17.42,17.43,17.22,17.23,220619.0,15.5882,15.5972,15.4093,15.4182,220619.0
2016-02-03 09:35:00,17.23,17.29,17.18,17.28,165424.0,15.4182,15.4719,15.3735,15.463,165424.0
2016-02-03 09:40:00,17.28,17.3,17.21,17.27,95407.0,15.463,15.4809,15.4003,15.454,95407.0
2016-02-03 09:45:00,17.28,17.29,17.24,17.28,82151.0,15.463,15.4719,15.4272,15.463,82151.0
2016-02-03 09:50:00,17.28,17.32,17.26,17.26,135644.0,15.463,15.4988,15.4451,15.4451,135644.0
2016-02-03 09:55:00,17.25,17.25,17.19,17.23,57934.0,15.4361,15.4361,15.3824,15.4182,57934.0
2016-02-03 10:00:00,17.22,17.22,17.14,17.15,99420.0,15.4093,15.4093,15.3377,15.3466,99420.0
2016-02-03 10:05:00,17.15,17.2,17.12,17.14,206159.0,15.3466,15.3914,15.3198,15.3377,206159.0
2016-02-03 10:10:00,17.14,17.18,17.11,17.12,195237.0,15.3377,15.3735,15.3108,15.3198,195237.0
2016-02-03 10:15:00,17.11,17.12,17.03,17.05,115141.0,15.3108,15.3198,15.2393,15.2571,115141.0
2016-02-03 10:20:00,17.05,17.06,17.01,17.04,79891.0,15.2571,15.2661,15.2214,15.2482,79891.0
2016-02-03 10:25:00,17.03,17.04,16.91,16.93,147399.0,15.2393,15.2482,15.1319,15.1498,147399.0
2016-02-03 10:30:00,16.92,16.94,16.88,16.9,132042.0,15.1408,15.1587,15.105,15.1229,132042.0
2016-02-03 10:35:00,16.89,16.98,16.88,16.98,75582.0,15.114,15.1945,15.105,15.1945,75582.0
2016-02-03 10:40:00,16.98,17.02,16.95,17.0,77757.0,15.1945,15.2303,15.1677,15.2124,77757.0
2016-02-03 10:45:00,17.01,17.07,17.0,17.02,94486.0,15.2214,15.275,15.2124,15.2303,94486.0
2016-02-03 10:50:00,17.02,17.09,17.01,17.07,79739.0,15.2303,15.2929,15.2214,15.275,79739.0
2016-02-03 10:55:00,17.07,17.17,17.07,17.17,300951.0,15.275,15.3645,15.275,15.3645,300951.0
2016-02-03 11:00:00,17.17,17.17,17.04,17.05,186091.0,15.3645,15.3645,15.2482,15.2571,186091.0
2016-02-03 11:05:00,17.06,17.07,17.02,17.04,106991.0,15.2661,15.275,15.2303,15.2482,106991.0
2016-02-03 11:10:00,17.04,17.08,17.0,17.07,120274.0,15.2482,15.284,15.2124,15.275,120274.0
2016-02-03 11:15:00,17.08,17.14,17.07,17.14,79789.0,15.284,15.3377,15.275,15.3377,79789.0
2016-02-03 11:20:00,17.14,17.2,17.1,17.11,183323.0,15.3377,15.3914,15.3019,15.3108,183323.0
2016-02-03 11:25:00,17.11,17.17,17.08,17.15,77043.0,15.3108,15.3645,15.284,15.3466,77043.0
2016-02-03 11:30:00,17.16,17.18,17.11,17.12,154673.0,15.3556,15.3735,15.3108,15.3198,154673.0
2016-02-03 11:35:00,17.11,17.15,17.06,17.14,90115.0,15.3108,15.3466,15.2661,15.3377,90115.0
2016-02-03 11:40:00,17.14,17.2,17.14,17.18,127697.0,15.3377,15.3914,15.3377,15.3735,127697.0
2016-02-03 11:45:00,17.19,17.2,17.15,17.16,83732.0,15.3824,15.3914,15.3466,15.3556,83732.0
2016-02-03 11:50:00,17.16,17.18,17.07,17.09,152803.0,15.3556,15.3735,15.275,15.2929,152803.0
2016-02-03 11:55:00,17.1,17.11,17.07,17.1,96060.0,15.3019,15.3108,15.275,15.3019,96060.0
2016-02-03 12:00:00,17.11,17.17,17.11,17.16,103033.0,15.3108,15.3645,15.3108,15.3556,103033.0
2016-02-03 12:05:00,17.15,17.16,17.1,17.14,86002.0,15.3466,15.3556,15.3019,15.3377,86002.0
2016-02-03 12:10:00,17.14,17.14,17.06,17.1,98571.0,15.3377,15.3377,15.2661,15.3019,98571.0
2016-02-03 12:15:00,17.09,17.13,17.09,17.11,45424.0,15.2929,15.3287,15.2929,15.3108,45424.0
2016-02-03 12:20:00,17.1,17.18,17.1,17.14,63359.0,15.3019,15.3735,15.3019,15.3377,63359.0
2016-02-03 12:25:00,17.15,17.17,17.13,17.14,104581.0,15.3466,15.3645,15.3287,15.3377,104581.0
2016-02-03 12:30:00,17.14,17.14,17.06,17.08,83169.0,15.3377,15.3377,15.2661,15.284,83169.0
2016-02-03 12:35:00,17.09,17.15,17.08,17.14,67595.0,15.2929,15.3466,15.284,15.3377,67595.0
2016-02-03 12:40:00,17.13,17.14,17.1,17.11,40000.0,15.3287,15.3377,15.3019,15.3108,40000.0
2016-02-03 12:45:00,17.11,17.15,17.09,17.14,31052.0,15.3108,15.3466,15.2929,15.3377,31052.0
2016-02-03 12:50:00,17.15,17.16,17.12,17.16,39457.0,15.3466,15.3556,15.3198,15.3556,39457.0
2016-02-03 12:55:00,17.16,17.2,17.16,17.2,49066.0,15.3556,15.3914,15.3556,15.3914,49066.0
2016-02-03 13:00:00,17.19,17.23,17.18,17.2,70603.0,15.3824,15.4182,15.3735,15.3914,70603.0
2016-02-03 13:05:00,17.19,17.21,17.16,17.16,32360.0,15.3824,15.4003,15.3556,15.3556,32360.0
2016-02-03 13:10:00,17.16,17.19,17.13,17.13,44039.0,15.3556,15.3824,15.3287,15.3287,44039.0
2016-02-03 13:15:00,17.14,17.17,17.12,17.14,71623.0,15.3377,15.3645,15.3198,15.3377,71623.0
2016-02-03 13:20:00,17.14,17.17,17.11,17.16,60139.0,15.3377,15.3645,15.3108,15.3556,60139.0
2016-02-03 13:25:00,17.17,17.2,17.14,17.15,147080.0,15.3645,15.3914,15.3377,15.3466,147080.0
2016-02-03 13:30:00,17.14,17.16,17.11,17.12,60712.0,15.3377,15.3556,15.3108,15.3198,60712.0
2016-02-03 13:35:00,17.11,17.13,17.09,17.11,55929.0,15.3108,15.3287,15.2929,15.3108,55929.0
2016-02-03 13:40:00,17.1,17.15,17.09,17.14,22990.0,15.3019,15.3466,15.2929,15.3377,22990.0
2016-02-03 13:45:00,17.14,17.16,17.13,17.14,27600.0,15.3377,15.3556,15.3287,15.3377,27600.0
2016-02-03 13:50:00,17.15,17.16,17.11,17.12,46322.0,15.3466,15.3556,15.3108,15.3198,46322.0
2016-02-03 13:55:00,17.11,17.12,17.07,17.08,104269.0,15.3108,15.3198,15.275,15.284,104269.0
2016-02-03 14:00:00,17.08,17.12,17.08,17.1,78198.0,15.284,15.3198,15.284,15.3019,78198.0
2016-02-03 14:05:00,17.1,17.15,17.09,17.14,100984.0,15.3019,15.3466,15.2929,15.3377,100984.0
2016-02-03 14:10:00,17.14,17.2,17.13,17.18,69225.0,15.3377,15.3914,15.3287,15.3735,69225.0
2016-02-03 14:15:00,17.18,17.2,17.13,17.14,53133.0,15.3735,15.3914,15.3287,15.3377,53133.0
2016-02-03 14:20:00,17.14,17.27,17.13,17.26,77764.0,15.3377,15.454,15.3287,15.4451,77764.0
2016-02-03 14:25:00,17.27,17.31,17.24,17.27,263827.0,15.454,15.4898,15.4272,15.454,263827.0
2016-02-03 14:30:00,17.27,17.3,17.25,17.26,140128.0,15.454,15.4809,15.4361,15.4451,140128.0
2016-02-03 14:35:00,17.26,17.3,17.24,17.26,82813.0,15.4451,15.4809,15.4272,15.4451,82813.0
2016-02-03 14:40:00,17.27,17.31,17.24,17.31,109711.0,15.454,15.4898,15.4272,15.4898,109711.0
2016-02-03 14:45:00,17.31,17.34,17.31,17.32,102519.0,15.4898,15.5167,15.4898,15.4988,102519.0
2016-02-03 14:50:00,17.32,17.32,17.27,17.29,77578.0,15.4988,15.4988,15.454,15.4719,77578.0
2016-02-03 14:55:00,17.29,17.37,17.29,17.35,100952.0,15.4719,15.5435,15.4719,15.5256,100952.0
2016-02-03 15:00:00,17.35,17.37,17.32,17.32,105131.0,15.5256,15.5435,15.4988,15.4988,105131.0
2016-02-03 15:05:00,17.33,17.39,17.31,17.38,89438.0,15.5077,15.5614,15.4898,15.5524,89438.0
2016-02-03 15:10:00,17.38,17.41,17.36,17.36,139339.0,15.5524,15.5793,15.5346,15.5346,139339.0
2016-02-03 15:15:00,17.37,17.37,17.29,17.33,110641.0,15.5435,15.5435,15.4719,15.5077,110641.0
2016-02-03 15:20:00,17.33,17.35,17.3,17.32,51412.0,15.5077,15.5256,15.4809,15.4988,51412.0
2016-02-03 15:25:00,17.32,17.33,17.27,17.27,90911.0,15.4988,15.5077,15.454,15.454,90911.0
2016-02-03 15:30:00,17.28,17.31,17.27,17.3,104547.0,15.463,15.4898,15.454,15.4809,104547.0
2016-02-03 15:35:00,17.31,17.33,17.25,17.27,142375.0,15.4898,15.5077,15.4361,15.454,142375.0
2016-02-03 15:40:00,17.27,17.34,17.26,17.34,141262.0,15.454,15.5167,15.4451,15.5167,141262.0
2016-02-03 15:45:00,17.34,17.34,17.29,17.3,100043.0,15.5167,15.5167,15.4719,15.4809,100043.0
2016-02-03 15:50:00,17.3,17.34,17.3,17.33,222474.0,15.4809,15.5167,15.4809,15.5077,222474.0
2016-02-03 15:55:00,17.33,17.33,17.27,17.29,460826.0,15.5077,15.5077,15.454,15.4719,460826.0
2016-02-04 09:30:00,17.34,17.4,17.27,17.4,173996.0,15.5167,15.5703,15.454,15.5703,173996.0
2016-02-04 09:35:00,17.39,17.42,17.31,17.35,80039.0,15.5614,15.5882,15.4898,15.5256,80039.0
2016-02-04 09:40:00,17.35,17.39,17.26,17.27,77712.0,15.5256,15.5614,15.4451,15.454,77712.0
2016-02-04 09:45:00,17.27,17.35,17.25,17.34,86052.0,15.454,15.5256,15.4361,15.5167,86052.0
2016-02-04 09:50:00,17.34,17.45,17.33,17.43,190174.0,15.5167,15.6151,15.5077,15.5972,190174.0
2016-02-04 09:55:00,17.43,17.49,17.41,17.48,140752.0,15.5972,15.6509,15.5793,15.6419,140752.0
2016-02-04 10:00:00,17.48,17.48,17.34,17.39,91820.0,15.6419,15.6419,15.5167,15.5614,91820.0
2016-02-04 10:05:00,17.39,17.49,17.39,17.48,65970.0,15.5614,15.6509,15.5614,15.6419,65970.0
2016-02-04 10:10:00,17.48,17.59,17.45,17.57,128373.0,15.6419,15.7404,15.6151,15.7225,128373.0
2016-02-04 10:15:00,17.56,17.67,17.55,17.64,132779.0,15.7135,15.812,15.7046,15.7851,132779.0
2016-02-04 10:20:00,17.65,17.72,17.61,17.7,217966.0,15.7941,15.8567,15.7583,15.8388,217966.0
2016-02-04 10:25:00,17.69,17.7,17.63,17.65,141911.0,15.8299,15.8388,15.7762,15.7941,141911.0
2016-02-04 10:30:00,17.65,17.72,17.62,17.72,79545.0,15.7941,15.8567,15.7672,15.8567,79545.0
2016-02-04 10:35:00,17.72,17.74,17.7,17.71,174492.0,15.8567,15.8746,15.8388,15.8477,174492.0
2016-02-04 10:40:00,17.71,17.73,17.66,17.66,153698.0,15.8477,15.8656,15.803,15.803,153698.0
2016-02-04 10:45:00,17.67,17.71,17.65,17.7,78226.0,15.812,15.8477,15.7941,15.8388,78226.0
2016-02-04 10:50:00,17.7,17.73,17.69,17.73,107610.0,15.8388,15.8656,15.8299,15.8656,107610.0
2016-02-04 10:55:00,17.74,17.77,17.68,17.69,274668.0,15.8746,15.9014,15.8209,15.8299,274668.0
2016-02-04 11:00:00,17.7,17.7,17.62,17.63,88751.0,15.8388,15.8388,15.7672,15.7762,88751.0
2016-02-04 11:05:00,17.63,17.71,17.62,17.67,263889.0,15.7762,15.8477,15.7672,15.812,263889.0
2016-02-04 11:10:00,17.67,17.71,17.66,17.69,241043.0,15.812,15.8477,15.803,15.8299,241043.0
2016-02-04 11:15:00,17.68,17.69,17.63,17.66,470053.0,15.8209,15.8299,15.7762,15.803,470053.0
2016-02-04 11:20:00,17.67,17.75,17.64,17.73,142070.0,15.812,15.8835,15.7851,15.8656,142070.0
2016-02-04 11:25:00,17.73,17.76,17.71,17.71,106081.0,15.8656,15.8925,15.8477,15.8477,106081.0
2016-02-04 11:30:00,17.71,17.72,17.61,17.67,84820.0,15.8477,15.8567,15.7583,15.812,84820.0
2016-02-04 11:35:00,17.67,17.72,17.66,17.7,153631.0,15.812,15.8567,15.803,15.8388,153631.0
2016-02-04 11:40:00,17.7,17.7,17.62,17.64,225643.0,15.8388,15.8388,15.7672,15.7851,225643.0
2016-02-04 11:45:00,17.63,17.63,17.54,17.61,317857.0,15.7762,15.7762,15.6956,15.7583,317857.0
2016-02-04 11:50:00,17.61,17.68,17.6,17.65,226996.0,15.7583,15.8209,15.7493,15.7941,226996.0
2016-02-04 11:55:00,17.65,17.72,17.64,17.64,288706.0,15.7941,15.8567,15.7851,15.7851,288706.0
2016-02-04 12:00:00,17.65,17.66,17.59,17.6,244422.0,15.7941,15.803,15.7404,15.7493,244422.0
2016-02-04 12:05:00,17.6,17.63,17.58,17.6,741459.0,15.7493,15.7762,15.7314,15.7493,741459.0
2016-02-04 12:10:00,17.6,17.61,17.56,17.57,317085.0,15.7493,15.7583,15.7135,15.7225,317085.0
2016-02-04 12:15:00,17.57,17.6,17.54,17.55,468686.0,15.7225,15.7493,15.6956,15.7046,468686.0
2016-02-04 12:20:00,17.56,17.57,17.53,17.55,114306.0,15.7135,15.7225,15.6867,15.7046,114306.0
2016-02-04 12:25:00,17.55,17.56,17.49,17.53,253549.0,15.7046,15.7135,15.6509,15.6867,253549.0
2016-02-04 12:30:00,17.53,17.53,17.48,17.52,110704.0,15.6867,15.6867,15.6419,15.6777,110704.0
2016-02-04 12:35:00,17.52,17.58,17.52,17.55,192459.0,15.6777,15.7314,15.6777,15.7046,192459.0
2016-02-04 12:40:00,17.56,17.59,17.55,17.57,139890.0,15.7135,15.7404,15.7046,15.7225,139890.0
2016-02-04 12:45:00,17.58,17.59,17.53,17.55,69876.0,15.7314,15.7404,15.6867,15.7046,69876.0
2016-02-04 12:50:00,17.55,17.56,17.51,17.53,109426.0,15.7046,15.7135,15.6688,15.6867,109426.0
2016-02-04 12:55:00,17.52,17.53,17.5,17.51,55905.0,15.6777,15.6867,15.6598,15.6688,55905.0
2016-02-04 13:00:00,17.5,17.58,17.5,17.57,83282.0,15.6598,15.7314,15.6598,15.7225,83282.0
2016-02-04 13:05:00,17.57,17.62,17.57,17.62,82045.0,15.7225,15.7672,15.7225,15.7672,82045.0
2016-02-04 13:10:00,17.61,17.65,17.61,17.61,110786.0,15.7583,15.7941,15.7583,15.7583,110786.0
2016-02-04 13:15:00,17.61,17.63,17.57,17.57,78614.0,15.7583,15.7762,15.7225,15.7225,78614.0
2016-02-04 13:20:00,17.57,17.61,17.56,17.57,67846.0,15.7225,15.7583,15.7135,15.7225,67846.0
2016-02-04 13:25:00,17.57,17.61,17.57,17.57,36740.0,15.7225,15.7583,15.7225,15.7225,36740.0
2016-02-04 13:30:00,17.58,17.62,17.57,17.6,35207.0,15.7314,15.7672,15.7225,15.7493,35207.0
2016-02-04 13:35:00,17.61,17.63,17.56,17.58,48118.0,15.7583,15.7762,15.7135,15.7314,48118.0
2016-02-04 13:40:00,17.58,17.59,17.53,17.57,63954.0,15.7314,15.7404,15.6867,15.7225,63954.0
2016-02-04 13:45:00,17.56,17.56,17.5,17.51,62900.0,15.7135,15.7135,15.6598,15.6688,62900.0
2016-02-04 13:50:00,17.51,17.56,17.5,17.55,69850.0,15.6688,15.7135,15.6598,15.7046,69850.0
2016-02-04 13:55:00,17.55,17.6,17.53,17.6,91732.0,15.7046,15.7493,15.6867,15.7493,91732.0
2016-02-04 14:00:00,17.6,17.6,17.55,17.55,114527.0,15.7493,15.7493,15.7046,15.7046,114527.0
2016-02-04 14:05:00,17.55,17.57,17.52,17.54,71549.0,15.7046,15.7225,15.6777,15.6956,71549.0
2016-02-04 14:10:00,17.54,17.57,17.53,17.57,50156.0,15.6956,15.7225,15.6867,15.7225,50156.0
2016-02-04 14:15:00,17.57,17.59,17.55,17.56,36858.0,15.7225,15.7404,15.7046,15.7135,36858.0
2016-02-04 14:20:00,17.56,17.56,17.52,17.54,56168.0,15.7135,15.7135,15.6777,15.6956,56168.0
2016-02-04 14:25:00,17.54,17.55,17.5,17.51,37328.0,15.6956,15.7046,15.6598,15.6688,37328.0
2016-02-04 14:30:00,17.5,17.56,17.5,17.56,86558.0,15.6598,15.7135,15.6598,15.7135,86558.0
2016-02-04 14:35:00,17.56,17.58,17.49,17.52,88031.0,15.7135,15.7314,15.6509,15.6777,88031.0
2016-02-04 14:40:00,17.51,17.55,17.5,17.54,51899.0,15.6688,15.7046,15.6598,15.6956,51899.0
2016-02-04 14:45:00,17.53,17.56,17.51,17.54,44276.0,15.6867,15.7135,15.6688,15.6956,44276.0
2016-02-04 14:50:00,17.53,17.54,17.5,17.5,57146.0,15.6867,15.6956,15.6598,15.6598,57146.0
2016-02-04 14:55:00,17.51,17.6,17.5,17.6,84984.0,15.6688,15.7493,15.6598,15.7493,84984.0
2016-02-04 15:00:00,17.59,17.6,17.55,17.55,62635.0,15.7404,15.7493,15.7046,15.7046,62635.0
2016-02-04 15:05:00,17.56,17.56,17.53,17.54,81204.0,15.7135,15.7135,15.6867,15.6956,81204.0
2016-02-04 15:10:00,17.54,17.59,17.52,17.59,84588.0,15.6956,15.7404,15.6777,15.7404,84588.0
2016-02-04 15:15:00,17.59,17.63,17.56,17.57,98526.0,15.7404,15.7762,15.7135,15.7225,98526.0
2016-02-04 15:20:00,17.56,17.62,17.56,17.61,212088.0,15.7135,15.7672,15.7135,15.7583,212088.0
2016-02-04 15:25:00,17.62,17.62,17.58,17.58,91222.0,15.7672,15.7672,15.7314,15.7314,91222.0
2016-02-04 15:30:00,17.59,17.61,17.56,17.58,137950.0,15.7404,15.7583,15.7135,15.7314,137950.0
2016-02-04 15:35:00,17.57,17.62,17.57,17.62,120726.0,15.7225,15.7672,15.7225,15.7672,120726.0
2016-02-04 15:40:00,17.62,17.64,17.6,17.63,66072.0,15.7672,15.7851,15.7493,15.7762,66072.0
2016-02-04 15:45:00,17.64,17.64,17.58,17.59,197560.0,15.7851,15.7851,15.7314,15.7404,197560.0
2016-02-04 15:50:00,17.59,17.61,17.58,17.59,219179.0,15.7404,15.7583,15.7314,15.7404,219179.0
2016-02-04 15:55:00,17.59,17.61,17.57,17.59,762991.0,15.7404,15.7583,15.7225,15.7404,762991.0
2016-02-05 09:30:00,17.42,17.51,17.28,17.29,318605.0,15.5882,15.6688,15.463,15.4719,318605.0
2016-02-05 09:35:00,17.29,17.34,17.23,17.32,214763.0,15.4719,15.5167,15.4182,15.4988,214763.0
2016-02-05 09:40:00,17.31,17.32,17.26,17.31,190351.0,15.4898,15.4988,15.4451,15.4898,190351.0
2016-02-05 09:45:00,17.3,17.3,17.18,17.22,241123.0,15.4809,15.4809,15.3735,15.4093,241123.0
2016-02-05 09:50:00,17.23,17.3,17.2,17.26,365726.0,15.4182,15.4809,15.3914,15.4451,365726.0
2016-02-05 09:55:00,17.26,17.31,17.22,17.23,107110.0,15.4451,15.4898,15.4093,15.4182,107110.0
2016-02-05 10:00:00,17.23,17.28,17.21,17.21,384093.0,15.4182,15.463,15.4003,15.4003,384093.0
2016-02-05 10:05:00,17.21,17.22,17.12,17.15,233676.0,15.4003,15.4093,15.3198,15.3466,233676.0
2016-02-05 10:10:00,17.13,17.23,17.12,17.21,225755.0,15.3287,15.4182,15.3198,15.4003,225755.0
2016-02-05 10:15:00,17.2,17.21,17.12,17.13,404827.0,15.3914,15.4003,15.3198,15.3287,404827.0
2016-02-05 10:20:00,17.12,17.13,17.02,17.02,240799.0,15.3198,15.3287,15.2303,15.2303,240799.0
2016-02-05 10:25:00,17.02,17.07,16.97,16.98,262536.0,15.2303,15.275,15.1856,15.1945,262536.0
2016-02-05 10:30:00,16.98,17.04,16.92,17.03,220695.0,15.1945,15.2482,15.1408,15.2393,220695.0
2016-02-05 10:35:00,17.03,17.12,17.03,17.07,117690.0,15.2393,15.3198,15.2393,15.275,117690.0
2016-02-05 10:40:00,17.07,17.19,17.06,17.16,198846.0,15.275,15.3824,15.2661,15.3556,198846.0
2016-02-05 10:45:00,17.16,17.16,17.09,17.1,152915.0,15.3556,15.3556,15.2929,15.3019,152915.0
2016-02-05 10:50:00,17.1,17.11,17.06,17.07,122723.0,15.3019,15.3108,15.2661,15.275,122723.0
2016-02-05 10:55:00,17.07,17.1,17.02,17.04,100530.0,15.275,15.3019,15.2303,15.2482,100530.0
2016-02-05 11:00:00,17.04,17.08,16.92,16.92,391796.0,15.2482,15.284,15.1408,15.1408,391796.0
2016-02-05 11:05:00,16.92,16.93,16.88,16.9,171776.0,15.1408,15.1498,15.105,15.1229,171776.0
2016-02-05 11:10:00,16.9,16.96,16.88,16.96,233663.0,15.1229,15.1766,15.105,15.1766,233663.0
2016-02-05 11:15:00,16.96,17.0,16.92,16.94,93997.0,15.1766,15.2124,15.1408,15.1587,93997.0
2016-02-05 11:20:00,16.94,16.97,16.9,16.91,89991.0,15.1587,15.1856,15.1229,15.1319,89991.0
2016-02-05 11:25:00,16.9,16.93,16.88,16.92,132406.0,15.1229,15.1498,15.105,15.1408,132406.0
2016-02-05 11:30:00,16.92,16.94,16.88,16.9,90542.0,15.1408,15.1587,15.105,15.1229,90542.0
2016-02-05 11:35:00,16.9,16.92,16.88,16.9,86389.0,15.1229,15.1408,15.105,15.1229,86389.0
2016-02-05 11:40:00,16.91,16.92,16.85,16.87,100828.0,15.1319,15.1408,15.0782,15.0961,100828.0
2016-02-05 11:45:00,16.88,16.89,16.85,16.88,87955.0,15.105,15.114,15.0782,15.105,87955.0
2016-02-05 11:50:00,16.88,16.89,16.85,16.88,225656.0,15.105,15.114,15.0782,15.105,225656.0
2016-02-05 11:55:00,16.88,16.9,16.86,16.87,150230.0,15.105,15.1229,15.0871,15.0961,150230.0
2016-02-05 12:00:00,16.87,16.93,16.87,16.89,108934.0,15.0961,15.1498,15.0961,15.114,108934.0
2016-02-05 12:05:00,16.89,16.9,16.85,16.89,170401.0,15.114,15.1229,15.0782,15.114,170401.0
2016-02-05 12:10:00,16.88,16.91,16.87,16.91,141224.0,15.105,15.1319,15.0961,15.1319,141224.0
2016-02-05 12:15:00,16.91,16.96,16.9,16.94,122159.0,15.1319,15.1766,15.1229,15.1587,122159.0
2016-02-05 12:20:00,16.95,16.97,16.94,16.97,53443.0,15.1677,15.1856,15.1587,15.1856,53443.0
2016-02-05 12:25:00,16.97,17.0,16.92,16.93,123791.0,15.1856,15.2124,15.1408,15.1498,123791.0
2016-02-05 12:30:00,16.94,16.97,16.93,16.95,100984.0,15.1587,15.1856,15.1498,15.1677,100984.0
2016-02-05 12:35:00,16.96,16.98,16.93,16.96,77972.0,15.1766,15.1945,15.1498,15.1766,77972.0
2016-02-05 12:40:00,16.96,16.97,16.91,16.92,95586.0,15.1766,15.1856,15.1319,15.1408,95586.0
2016-02-05 12:45:00,16.92,16.94,16.92,16.94,65584.0,15.1408,15.1587,15.1408,15.1587,65584.0
2016-02-05 12:50:00,16.94,16.95,16.88,16.91,244228.0,15.1587,15.1677,15.105,15.1319,244228.0
2016-02-05 12:55:00,16.91,16.91,16.87,16.9,162475.0,15.1319,15.1319,15.0961,15.1229,162475.0
2016-02-05 13:00:00,16.89,16.91,16.88,16.89,87903.0,15.114,15.1319,15.105,15.114,87903.0
2016-02-05 13:05:00,16.89,16.91,16.87,16.91,105791.0,15.114,15.1319,15.0961,15.1319,105791.0
2016-02-05 13:10:00,16.9,16.91,16.86,16.87,97256.0,15.1229,15.1319,15.0871,15.0961,97256.0
2016-02-05 13:15:00,16.86,16.88,16.85,16.87,75551.0,15.0871,15.105,15.0782,15.0961,75551.0
2016-02-05 13:20:00,16.87,16.89,16.84,16.88,165159.0,15.0961,15.114,15.0692,15.105,165159.0
2016-02-05 13:25:00,16.88,16.9,16.88,16.89,72339.0,15.105,15.1229,15.105,15.114,72339.0
2016-02-05 13:30:00,16.89,16.89,16.85,16.88,94035.0,15.114,15.114,15.0782,15.105,94035.0
2016-02-05 13:35:00,16.88,16.89,16.85,16.88,106178.0,15.105,15.114,15.0782,15.105,106178.0
2016-02-05 13:40:00,16.87,16.89,16.86,16.88,139989.0,15.0961,15.114,15.0871,15.105,139989.0
2016-02-05 13:45:00,16.88,16.88,16.79,16.81,114083.0,15.105,15.105,15.0245,15.0424,114083.0
2016-02-05 13:50:00,16.81,16.82,16.77,16.78,324975.0,15.0424,15.0513,15.0066,15.0155,324975.0
2016-02-05 13:55:00,16.78,16.81,16.77,16.79,119256.0,15.0155,15.0424,15.0066,15.0245,119256.0
2016-02-05 14:00:00,16.79,16.81,16.76,16.77,218529.0,15.0245,15.0424,14.9976,15.0066,218529.0
2016-02-05 14:05:00,16.77,16.79,16.73,16.76,124311.0,15.0066,15.0245,14.9708,14.9976,124311.0
2016-02-05 14:10:00,16.75,16.75,16.69,16.72,109089.0,14.9887,14.9887,14.935,14.9618,109089.0
2016-02-05 14:15:00,16.71,16.77,16.71,16.76,155115.0,14.9529,15.0066,14.9529,14.9976,155115.0
2016-02-05 14:20:00,16.76,16.8,16.73,16.79,91311.0,14.9976,15.0334,14.9708,15.0245,91311.0
2016-02-05 14:25:00,16.79,16.8,16.74,16.75,147858.0,15.0245,15.0334,14.9797,14.9887,147858.0
2016-02-05 14:30:00,16.75,16.83,16.75,16.8,147799.0,14.9887,15.0603,14.9887,15.0334,147799.0
2016-02-05 14:35:00,16.8,16.83,16.8,16.82,93330.0,15.0334,15.0603,15.0334,15.0513,93330.0
2016-02-05 14:40:00,16.82,16.83,16.78,16.79,114321.0,15.0513,15.0603,15.0155,15.0245,114321.0
2016-02-05 14:45:00,16.8,16.85,16.79,16.84,204848.0,15.0334,15.0782,15.0245,15.0692,204848.0
2016-02-05 14:50:00,16.84,16.84,16.8,16.8,135576.0,15.0692,15.0692,15.0334,15.0334,135576.0
2016-02-05 14:55:00,16.8,16.82,16.79,16.81,110528.0,15.0334,15.0513,15.0245,15.0424,110528.0
2016-02-05 15:00:00,16.8,16.81,16.75,16.77,89707.0,15.0334,15.0424,14.9887,15.0066,89707.0
2016-02-05 15:05:00,16.77,16.78,16.75,16.78,128527.0,15.0066,15.0155,14.9887,15.0155,128527.0
2016-02-05 15:10:00,16.78,16.79,16.76,16.78,83909.0,15.0155,15.0245,14.9976,15.0155,83909.0
2016-02-05 15:15:00,16.78,16.8,16.75,16.8,209931.0,15.0155,15.0334,14.9887,15.0334,209931.0
2016-02-05 15:20:00,16.8,16.8,16.77,16.78,121125.0,15.0334,15.0334,15.0066,15.0155,121125.0
2016-02-05 15:25:00,16.77,16.8,16.75,16.79,210545.0,15.0066,15.0334,14.9887,15.0245,210545.0
2016-02-05 15:30:00,16.79,16.79,16.77,16.79,214814.0,15.0245,15.0245,15.0066,15.0245,214814.0
2016-02-05 15:35:00,16.79,16.81,16.74,16.74,230951.0,15.0245,15.0424,14.9797,14.9797,230951.0
2016-02-05 15:40:00,16.74,16.76,16.71,16.75,195724.0,14.9797,14.9976,14.9529,14.9887,195724.0
2016-02-05 15:45:00,16.75,16.79,16.75,16.77,280935.0,14.9887,15.0245,14.9887,15.0066,280935.0
2016-02-05 15:50:00,16.77,16.78,16.74,16.76,339093.0,15.0066,15.0155,14.9797,14.9976,339093.0
2016-02-05 15:55:00,16.75,16.81,16.74,16.8,565158.0,14.9887,15.0424,14.9797,15.0334,565158.0
2016-02-08 09:30:00,16.6,16.6,16.43,16.49,338407.0,14.8545,14.8545,14.7023,14.756,338407.0
2016-02-08 09:35:00,16.49,16.49,16.33,16.35,342648.0,14.756,14.756,14.6129,14.6308,342648.0
2016-02-08 09:40:00,16.34,16.51,16.33,16.51,222578.0,14.6218,14.7739,14.6129,14.7739,222578.0
2016-02-08 09:45:00,16.51,16.51,16.31,16.37,149625.0,14.7739,14.7739,14.595,14.6487,149625.0
2016-02-08 09:50:00,16.37,16.37,16.23,16.25,181629.0,14.6487,14.6487,14.5234,14.5413,181629.0
2016-02-08 09:55:00,16.25,16.29,16.22,16.25,254596.0,14.5413,14.5771,14.5144,14.5413,254596.0
2016-02-08 10:00:00,16.25,16.36,16.24,16.36,186237.0,14.5413,14.6397,14.5323,14.6397,186237.0
2016-02-08 10:05:00,16.36,16.39,16.25,16.27,160906.0,14.6397,14.6666,14.5413,14.5592,160906.0
2016-02-08 10:10:00,16.28,16.33,16.26,16.32,81486.0,14.5681,14.6129,14.5502,14.6039,81486.0
2016-02-08 10:15:00,16.32,16.35,16.26,16.3,116177.0,14.6039,14.6308,14.5502,14.586,116177.0
2016-02-08 10:20:00,16.3,16.38,16.27,16.34,220812.0,14.586,14.6576,14.5592,14.6218,220812.0
2016-02-08 10:25:00,16.35,16.36,16.25,16.28,119704.0,14.6308,14.6397,14.5413,14.5681,119704.0
2016-02-08 10:30:00,16.28,16.36,16.27,16.32,211525.0,14.5681,14.6397,14.5592,14.6039,211525.0
2016-02-08 10:35:00,16.32,16.33,16.28,16.31,105102.0,14.6039,14.6129,14.5681,14.595,105102.0
2016-02-08 10:40:00,16.3,16.31,16.25,16.29,124852.0,14.586,14.595,14.5413,14.5771,124852.0
2016-02-08 10:45:00,16.29,16.3,16.19,16.19,363723.0,14.5771,14.586,14.4876,14.4876,363723.0
2016-02-08 10:50:00,16.19,16.25,16.19,16.23,254454.0,14.4876,14.5413,14.4876,14.5234,254454.0
2016-02-08 10:55:00,16.23,16.26,16.22,16.23,236245.0,14.5234,14.5502,14.5144,14.5234,236245.0
2016-02-08 11:00:00,16.24,16.26,16.2,16.2,120312.0,14.5323,14.5502,14.4965,14.4965,120312.0
2016-02-08 11:05:00,16.21,16.23,16.17,16.18,119245.0,14.5055,14.5234,14.4697,14.4786,119245.0
2016-02-08 11:10:00,16.18,16.19,16.13,16.14,106748.0,14.4786,14.4876,14.4339,14.4428,106748.0
2016-02-08 11:15:00,16.14,16.2,16.14,16.2,116226.0,14.4428,14.4965,14.4428,14.4965,116226.0
2016-02-08 11:20:00,16.19,16.25,16.18,16.24,112398.0,14.4876,14.5413,14.4786,14.5323,112398.0
2016-02-08 11:25:00,16.24,16.27,16.22,16.27,81340.0,14.5323,14.5592,14.5144,14.5592,81340.0
2016-02-08 11:30:00,16.27,16.27,16.23,16.25,161363.0,14.5592,14.5592,14.5234,14.5413,161363.0
2016-02-08 11:35:00,16.25,16.26,16.18,16.18,79405.0,14.5413,14.5502,14.4786,14.4786,79405.0
2016-02-08 11:40:00,16.18,16.23,16.16,16.2,123392.0,14.4786,14.5234,14.4607,14.4965,123392.0
2016-02-08 11:45:00,16.2,16.2,16.13,16.16,74025.0,14.4965,14.4965,14.4339,14.4607,74025.0
2016-02-08 11:50:00,16.16,16.16,16.12,16.13,109276.0,14.4607,14.4607,14.4249,14.4339,109276.0
2016-02-08 11:55:00,16.13,16.16,16.12,16.15,86315.0,14.4339,14.4607,14.4249,14.4518,86315.0
2016-02-08 12:00:00,16.16,16.17,16.12,16.13,71625.0,14.4607,14.4697,14.4249,14.4339,71625.0
2016-02-08 12:05:00,16.13,16.14,16.12,16.12,157499.0,14.4339,14.4428,14.4249,14.4249,157499.0
2016-02-08 12:10:00,16.13,16.13,16.08,16.1,76083.0,14.4339,14.4339,14.3891,14.407,76083.0
2016-02-08 12:15:00,16.11,16.13,16.08,16.11,100848.0,14.416,14.4339,14.3891,14.416,100848.0
2016-02-08 12:20:00,16.11,16.13,16.08,16.13,60257.0,14.416,14.4339,14.3891,14.4339,60257.0
2016-02-08 12:25:00,16.13,16.14,16.1,16.11,108131.0,14.4339,14.4428,14.407,14.416,108131.0
2016-02-08 12:30:00,16.11,16.13,16.1,16.11,137229.0,14.416,14.4339,14.407,14.416,137229.0
2016-02-08 12:35:00,16.11,16.13,16.08,16.09,213401.0,14.416,14.4339,14.3891,14.3981,213401.0
2016-02-08 12:40:00,16.1,16.14,16.09,16.12,68291.0,14.407,14.4428,14.3981,14.4249,68291.0
2016-02-08 12:45:00,16.13,16.16,16.09,16.13,174361.0,14.4339,14.4607,14.3981,14.4339,174361.0
2016-02-08 12:50:00,16.13,16.14,16.08,16.08,96310.0,14.4339,14.4428,14.3891,14.3891,96310.0
2016-02-08 12:55:00,16.08,16.08,16.05,16.06,74154.0,14.3891,14.3891,14.3623,14.3713,74154.0
2016-02-08 13:00:00,16.06,16.09,16.04,16.05,130372.0,14.3713,14.3981,14.3534,14.3623,130372.0
2016-02-08 13:05:00,16.05,16.06,16.03,16.05,98556.0,14.3623,14.3713,14.3444,14.3623,98556.0
2016-02-08 13:10:00,16.05,16.05,16.02,16.04,74051.0,14.3623,14.3623,14.3355,14.3534,74051.0
2016-02-08 13:15:00,16.03,16.04,16.0,16.01,165321.0,14.3444,14.3534,14.3176,14.3265,165321.0
2016-02-08 13:20:00,16.01,16.03,15.98,15.99,187320.0,14.3265,14.3444,14.2997,14.3086,187320.0
2016-02-08 13:25:00,16.0,16.04,15.98,16.03,84731.0,14.3176,14.3534,14.2997,14.3444,84731.0
2016-02-08 13:30:00,16.02,16.06,16.02,16.05,72523.0,14.3355,14.3713,14.3355,14.3623,72523.0
2016-02-08 13:35:00,16.06,16.06,16.04,16.05,76930.0,14.3713,14.3713,14.3534,14.3623,76930.0
2016-02-08 13:40:00,16.04,16.04,15.98,15.98,87090.0,14.3534,14.3534,14.2997,14.2997,87090.0
2016-02-08 13:45:00,15.98,16.0,15.94,15.95,170837.0,14.2997,14.3176,14.2639,14.2728,170837.0
2016-02-08 13:50:00,15.95,15.95,15.91,15.94,297690.0,14.2728,14.2728,14.237,14.2639,297690.0
2016-02-08 13:55:00,15.95,15.96,15.93,15.94,215839.0,14.2728,14.2818,14.2549,14.2639,215839.0
2016-02-08 14:00:00,15.93,15.97,15.93,15.97,266755.0,14.2549,14.2907,14.2549,14.2907,266755.0
2016-02-08 14:05:00,15.97,16.01,15.95,15.99,202772.0,14.2907,14.3265,14.2728,14.3086,202772.0
2016-02-08 14:10:00,15.99,15.99,15.92,15.94,169330.0,14.3086,14.3086,14.246,14.2639,169330.0
2016-02-08 14:15:00,15.93,15.96,15.92,15.94,132565.0,14.2549,14.2818,14.246,14.2639,132565.0
2016-02-08 14:20:00,15.94,15.97,15.92,15.97,185640.0,14.2639,14.2907,14.246,14.2907,185640.0
2016-02-08 14:25:00,15.96,15.97,15.9,15.92,171167.0,14.2818,14.2907,14.2281,14.246,171167.0
2016-02-08 14:30:00,15.91,15.92,15.86,15.9,139550.0,14.237,14.246,14.1923,14.2281,139550.0
2016-02-08 14:35:00,15.89,15.93,15.89,15.93,120031.0,14.2191,14.2549,14.2191,14.2549,120031.0
2016-02-08 14:40:00,15.93,15.97,15.92,15.95,196304.0,14.2549,14.2907,14.246,14.2728,196304.0
2016-02-08 14:45:00,15.95,15.96,15.93,15.95,143048.0,14.2728,14.2818,14.2549,14.2728,143048.0
2016-02-08 14:50:00,15.95,15.97,15.93,15.97,212093.0,14.2728,14.2907,14.2549,14.2907,212093.0
2016-02-08 14:55:00,15.97,16.01,15.96,16.01,150448.0,14.2907,14.3265,14.2818,14.3265,150448.0
2016-02-08 15:00:00,16.0,16.04,15.99,16.03,155386.0,14.3176,14.3534,14.3086,14.3444,155386.0
2016-02-08 15:05:00,16.03,16.03,16.0,16.0,162830.0,14.3444,14.3444,14.3176,14.3176,162830.0
2016-02-08 15:10:00,16.0,16.07,16.0,16.07,164371.0,14.3176,14.3802,14.3176,14.3802,164371.0
2016-02-08 15:15:00,16.07,16.09,16.05,16.08,263119.0,14.3802,14.3981,14.3623,14.3891,263119.0
2016-02-08 15:20:00,16.07,16.11,16.05,16.08,175325.0,14.3802,14.416,14.3623,14.3891,175325.0
2016-02-08 15:25:00,16.07,16.08,16.03,16.05,194568.0,14.3802,14.3891,14.3444,14.3623,194568.0
2016-02-08 15:30:00,16.05,16.13,16.04,16.13,225454.0,14.3623,14.4339,14.3534,14.4339,225454.0
2016-02-08 15:35:00,16.12,16.14,16.09,16.13,199550.0,14.4249,14.4428,14.3981,14.4339,199550.0
2016-02-08 15:40:00,16.13,16.16,16.12,16.15,350000.0,14.4339,14.4607,14.4249,14.4518,350000.0
2016-02-08 15:45:00,16.15,16.21,16.14,16.19,315950.0,14.4518,14.5055,14.4428,14.4876,315950.0
2016-02-08 15:50:00,16.18,16.19,16.13,16.15,360922.0,14.4786,14.4876,14.4339,14.4518,360922.0
2016-02-08 15:55:00,16.15,16.19,16.14,16.18,734950.0,14.4518,14.4876,14.4428,14.4786,734950.0
2016-02-09 09:30:00,15.98,16.09,15.75,15.75,544049.0,14.2997,14.3981,14.0938,14.0938,544049.0
2016-02-09 09:35:00,15.75,15.8,15.62,15.8,755407.0,14.0938,14.1386,13.9775,14.1386,755407.0
2016-02-09 09:40:00,15.79,15.83,15.76,15.82,307124.0,14.1296,14.1654,14.1028,14.1565,307124.0
2016-02-09 09:45:00,15.82,15.98,15.82,15.97,344201.0,14.1565,14.2997,14.1565,14.2907,344201.0
2016-02-09 09:50:00,15.97,16.12,15.96,16.11,351785.0,14.2907,14.4249,14.2818,14.416,351785.0
2016-02-09 09:55:00,16.1,16.11,16.02,16.06,206442.0,14.407,14.416,14.3355,14.3713,206442.0
2016-02-09 10:00:00,16.05,16.19,16.05,16.16,245571.0,14.3623,14.4876,14.3623,14.4607,245571.0
2016-02-09 10:05:00,16.16,16.32,16.14,16.3,351112.0,14.4607,14.6039,14.4428,14.586,351112.0
2016-02-09 10:10:00,16.29,16.29,16.14,16.14,99898.0,14.5771,14.5771,14.4428,14.4428,99898.0
2016-02-09 10:15:00,16.14,16.16,16.05,16.16,128946.0,14.4428,14.4607,14.3623,14.4607,128946.0
2016-02-09 10:20:00,16.16,16.2,16.11,16.2,107507.0,14.4607,14.4965,14.416,14.4965,107507.0
2016-02-09 10:25:00,16.2,16.21,16.08,16.12,102478.0,14.4965,14.5055,14.3891,14.4249,102478.0
2016-02-09 10:30:00,16.13,16.13,16.04,16.13,186694.0,14.4339,14.4339,14.3534,14.4339,186694.0
2016-02-09 10:35:00,16.13,16.15,16.08,16.1,127392.0,14.4339,14.4518,14.3891,14.407,127392.0
2016-02-09 10:40:00,16.1,16.1,16.02,16.02,117922.0,14.407,14.407,14.3355,14.3355,117922.0
2016-02-09 10:45:00,16.03,16.13,16.02,16.1,129679.0,14.3444,14.4339,14.3355,14.407,129679.0
2016-02-09 10:50:00,16.1,16.13,16.02,16.03,137305.0,14.407,14.4339,14.3355,14.3444,137305.0
2016-02-09 10:55:00,16.04,16.08,16.03,16.06,143558.0,14.3534,14.3891,14.3444,14.3713,143558.0
2016-02-09 11:00:00,16.05,16.13,16.04,16.09,140854.0,14.3623,14.4339,14.3534,14.3981,140854.0
2016-02-09 11:05:00,16.09,16.12,16.07,16.1,195856.0,14.3981,14.4249,14.3802,14.407,195856.0
2016-02-09 11:10:00,16.1,16.18,16.1,16.14,106864.0,14.407,14.4786,14.407,14.4428,106864.0
2016-02-09 11:15:00,16.14,16.16,16.09,16.12,68476.0,14.4428,14.4607,14.3981,14.4249,68476.0
2016-02-09 11:20:00,16.12,16.21,16.11,16.21,141197.0,14.4249,14.5055,14.416,14.5055,141197.0
2016-02-09 11:25:00,16.21,16.29,16.21,16.28,274544.0,14.5055,14.5771,14.5055,14.5681,274544.0
2016-02-09 11:30:00,16.28,16.3,16.24,16.24,120918.0,14.5681,14.586,14.5323,14.5323,120918.0
2016-02-09 11:35:00,16.25,16.26,16.2,16.23,201951.0,14.5413,14.5502,14.4965,14.5234,201951.0
2016-02-09 11:40:00,16.23,16.31,16.22,16.27,127456.0,14.5234,14.595,14.5144,14.5592,127456.0
2016-02-09 11:45:00,16.27,16.31,16.22,16.3,194249.0,14.5592,14.595,14.5144,14.586,194249.0
2016-02-09 11:50:00,16.3,16.33,16.24,16.24,130617.0,14.586,14.6129,14.5323,14.5323,130617.0
2016-02-09 11:55:00,16.23,16.26,16.23,16.26,118326.0,14.5234,14.5502,14.5234,14.5502,118326.0
2016-02-09 12:00:00,16.26,16.3,16.23,16.28,101448.0,14.5502,14.586,14.5234,14.5681,101448.0
2016-02-09 12:05:00,16.28,16.31,16.25,16.3,119399.0,14.5681,14.595,14.5413,14.586,119399.0
2016-02-09 12:10:00,16.3,16.33,16.26,16.28,134117.0,14.586,14.6129,14.5502,14.5681,134117.0
2016-02-09 12:15:00,16.27,16.28,16.21,16.22,77583.0,14.5592,14.5681,14.5055,14.5144,77583.0
2016-02-09 12:20:00,16.22,16.23,16.19,16.2,49368.0,14.5144,14.5234,14.4876,14.4965,49368.0
2016-02-09 12:25:00,16.2,16.26,16.17,16.22,73771.0,14.4965,14.5502,14.4697,14.5144,73771.0
2016-02-09 12:30:00,16.21,16.24,16.19,16.21,67302.0,14.5055,14.5323,14.4876,14.5055,67302.0
2016-02-09 12:35:00,16.21,16.25,16.2,16.22,70512.0,14.5055,14.5413,14.4965,14.5144,70512.0
2016-02-09 12:40:00,16.22,16.23,16.19,16.22,34990.0,14.5144,14.5234,14.4876,14.5144,34990.0
2016-02-09 12:45:00,16.22,16.23,16.18,16.19,35959.0,14.5144,14.5234,14.4786,14.4876,35959.0
2016-02-09 12:50:00,16.18,16.24,16.17,16.23,37737.0,14.4786,14.5323,14.4697,14.5234,37737.0
2016-02-09 12:55:00,16.23,16.23,16.2,16.21,39732.0,14.5234,14.5234,14.4965,14.5055,39732.0
2016-02-09 13:00:00,16.21,16.24,16.19,16.2,58763.0,14.5055,14.5323,14.4876,14.4965,58763.0
2016-02-09 13:05:00,16.19,16.22,16.18,16.18,49068.0,14.4876,14.5144,14.4786,14.4786,49068.0
2016-02-09 13:10:00,16.18,16.18,16.14,16.16,189013.0,14.4786,14.4786,14.4428,14.4607,189013.0
2016-02-09 13:15:00,16.16,16.18,16.12,16.13,139495.0,14.4607,14.4786,14.4249,14.4339,139495.0
2016-02-09 13:20:00,16.13,16.18,16.11,16.17,81381.0,14.4339,14.4786,14.416,14.4697,81381.0
2016-02-09 13:25:00,16.17,16.18,16.14,16.16,80265.0,14.4697,14.4786,14.4428,14.4607,80265.0
2016-02-09 13:30:00,16.16,16.22,16.16,16.19,135968.0,14.4607,14.5144,14.4607,14.4876,135968.0
2016-02-09 13:35:00,16.18,16.19,16.12,16.14,41997.0,14.4786,14.4876,14.4249,14.4428,41997.0
2016-02-09 13:40:00,16.13,16.19,16.13,16.19,81314.0,14.4339,14.4876,14.4339,14.4876,81314.0
2016-02-09 13:45:00,16.19,16.2,16.14,16.15,85817.0,14.4876,14.4965,14.4428,14.4518,85817.0
2016-02-09 13:50:00,16.15,16.15,16.11,16.14,72382.0,14.4518,14.4518,14.416,14.4428,72382.0
2016-02-09 13:55:00,16.14,16.17,16.14,16.16,73431.0,14.4428,14.4697,14.4428,14.4607,73431.0
2016-02-09 14:00:00,16.15,16.18,16.15,16.16,40717.0,14.4518,14.4786,14.4518,14.4607,40717.0
2016-02-09 14:05:00,16.17,16.27,16.16,16.25,135975.0,14.4697,14.5592,14.4607,14.5413,135975.0
2016-02-09 14:10:00,16.25,16.26,16.2,16.2,49949.0,14.5413,14.5502,14.4965,14.4965,49949.0
2016-02-09 14:15:00,16.21,16.24,16.19,16.2,83044.0,14.5055,14.5323,14.4876,14.4965,83044.0
2016-02-09 14:20:00,16.2,16.21,16.16,16.17,79732.0,14.4965,14.5055,14.4607,14.4697,79732.0
2016-02-09 14:25:00,16.17,16.19,16.15,16.16,73811.0,14.4697,14.4876,14.4518,14.4607,73811.0
2016-02-09 14:30:00,16.16,16.21,16.15,16.19,97629.0,14.4607,14.5055,14.4518,14.4876,97629.0
2016-02-09 14:35:00,16.19,16.25,16.18,16.22,95248.0,14.4876,14.5413,14.4786,14.5144,95248.0
2016-02-09 14:40:00,16.22,16.28,16.2,16.28,103625.0,14.5144,14.5681,14.4965,14.5681,103625.0
2016-02-09 14:45:00,16.27,16.28,16.18,16.18,184834.0,14.5592,14.5681,14.4786,14.4786,184834.0
2016-02-09 14:50:00,16.18,16.27,16.18,16.26,57795.0,14.4786,14.5592,14.4786,14.5502,57795.0
2016-02-09 14:55:00,16.26,16.29,16.23,16.27,76808.0,14.5502,14.5771,14.5234,14.5592,76808.0
2016-02-09 15:00:00,16.27,16.3,16.27,16.3,78252.0,14.5592,14.586,14.5592,14.586,78252.0
2016-02-09 15:05:00,16.29,16.35,16.26,16.3,300886.0,14.5771,14.6308,14.5502,14.586,300886.0
2016-02-09 15:10:00,16.3,16.32,16.27,16.29,147394.0,14.586,14.6039,14.5592,14.5771,147394.0
2016-02-09 15:15:00,16.29,16.31,16.22,16.23,163668.0,14.5771,14.595,14.5144,14.5234,163668.0
2016-02-09 15:20:00,16.22,16.26,16.2,16.21,230451.0,14.5144,14.5502,14.4965,14.5055,230451.0
2016-02-09 15:25:00,16.21,16.23,16.18,16.19,86764.0,14.5055,14.5234,14.4786,14.4876,86764.0
2016-02-09 15:30:00,16.19,16.23,16.18,16.21,286202.0,14.4876,14.5234,14.4786,14.5055,286202.0
2016-02-09 15:35:00,16.21,16.25,16.2,16.22,157920.0,14.5055,14.5413,14.4965,14.5144,157920.0
2016-02-09 15:40:00,16.22,16.23,16.13,16.18,182823.0,14.5144,14.5234,14.4339,14.4786,182823.0
2016-02-09 15:45:00,16.18,16.18,16.14,16.14,268746.0,14.4786,14.4786,14.4428,14.4428,268746.0
2016-02-09 15:50:00,16.15,16.19,16.09,16.11,739335.0,14.4518,14.4876,14.3981,14.416,739335.0
2016-02-09 15:55:00,16.11,16.11,16.08,16.1,557447.0,14.416,14.416,14.3891,14.407,557447.0
2016-02-10 09:30:00,16.2,16.3,16.09,16.09,167631.0,14.4965,14.586,14.3981,14.3981,167631.0
2016-02-10 09:35:00,16.09,16.09,16.02,16.07,209242.0,14.3981,14.3981,14.3355,14.3802,209242.0
2016-02-10 09:40:00,16.07,16.13,15.98,15.99,152068.0,14.3802,14.4339,14.2997,14.3086,152068.0
2016-02-10 09:45:00,15.99,16.14,15.99,16.14,136322.0,14.3086,14.4428,14.3086,14.4428,136322.0
2016-02-10 09:50:00,16.14,16.15,16.1,16.14,98580.0,14.4428,14.4518,14.407,14.4428,98580.0
2016-02-10 09:55:00,16.14,16.17,16.09,16.11,186441.0,14.4428,14.4697,14.3981,14.416,186441.0
2016-02-10 10:00:00,16.11,16.16,16.1,16.13,199428.0,14.416,14.4607,14.407,14.4339,199428.0
2016-02-10 10:05:00,16.13,16.17,16.07,16.12,209119.0,14.4339,14.4697,14.3802,14.4249,209119.0
2016-02-10 10:10:00,16.12,16.19,16.12,16.18,276557.0,14.4249,14.4876,14.4249,14.4786,276557.0
2016-02-10 10:15:00,16.18,16.24,16.16,16.23,153578.0,14.4786,14.5323,14.4607,14.5234,153578.0
2016-02-10 10:20:00,16.23,16.24,16.15,16.18,265396.0,14.5234,14.5323,14.4518,14.4786,265396.0
2016-02-10 10:25:00,16.18,16.22,16.16,16.16,106951.0,14.4786,14.5144,14.4607,14.4607,106951.0
2016-02-10 10:30:00,16.17,16.24,16.16,16.2,338443.0,14.4697,14.5323,14.4607,14.4965,338443.0
2016-02-10 10:35:00,16.2,16.2,16.14,16.18,154472.0,14.4965,14.4965,14.4428,14.4786,154472.0
2016-02-10 10:40:00,16.17,16.17,16.08,16.1,61587.0,14.4697,14.4697,14.3891,14.407,61587.0
2016-02-10 10:45:00,16.1,16.21,16.09,16.21,224140.0,14.407,14.5055,14.3981,14.5055,224140.0
2016-02-10 10:50:00,16.21,16.21,16.12,16.15,197702.0,14.5055,14.5055,14.4249,14.4518,197702.0
2016-02-10 10:55:00,16.14,16.16,16.1,16.15,320679.0,14.4428,14.4607,14.407,14.4518,320679.0
2016-02-10 11:00:00,16.16,16.19,16.15,16.16,130119.0,14.4607,14.4876,14.4518,14.4607,130119.0
2016-02-10 11:05:00,16.16,16.17,16.07,16.08,121773.0,14.4607,14.4697,14.3802,14.3891,121773.0
2016-02-10 11:10:00,16.08,16.15,16.07,16.14,94676.0,14.3891,14.4518,14.3802,14.4428,94676.0
2016-02-10 11:15:00,16.14,16.14,16.09,16.1,339787.0,14.4428,14.4428,14.3981,14.407,339787.0
2016-02-10 11:20:00,16.09,16.14,16.09,16.12,97343.0,14.3981,14.4428,14.3981,14.4249,97343.0
2016-02-10 11:25:00,16.12,16.12,16.02,16.02,128937.0,14.4249,14.4249,14.3355,14.3355,128937.0
2016-02-10 11:30:00,16.03,16.06,16.02,16.04,76313.0,14.3444,14.3713,14.3355,14.3534,76313.0
2016-02-10 11:35:00,16.05,16.05,15.96,15.98,210210.0,14.3623,14.3623,14.2818,14.2997,210210.0
2016-02-10 11:40:00,15.99,16.03,15.95,16.03,69517.0,14.3086,14.3444,14.2728,14.3444,69517.0
2016-02-10 11:45:00,16.02,16.08,16.01,16.07,56619.0,14.3355,14.3891,14.3265,14.3802,56619.0
2016-02-10 11:50:00,16.06,16.11,16.04,16.09,785325.0,14.3713,14.416,14.3534,14.3981,785325.0
2016-02-10 11:55:00,16.09,16.13,16.08,16.09,76723.0,14.3981,14.4339,14.3891,14.3981,76723.0
2016-02-10 12:00:00,16.09,16.11,16.03,16.04,84997.0,14.3981,14.416,14.3444,14.3534,84997.0
2016-02-10 12:05:00,16.03,16.05,16.0,16.05,139233.0,14.3444,14.3623,14.3176,14.3623,139233.0
2016-02-10 12:10:00,16.05,16.07,16.03,16.05,86028.0,14.3623,14.3802,14.3444,14.3623,86028.0
2016-02-10 12:15:00,16.05,16.06,16.01,16.02,71310.0,14.3623,14.3713,14.3265,14.3355,71310.0
2016-02-10 12:20:00,16.03,16.08,16.01,16.06,107610.0,14.3444,14.3891,14.3265,14.3713,107610.0
2016-02-10 12:25:00,16.06,16.1,16.05,16.08,58779.0,14.3713,14.407,14.3623,14.3891,58779.0
2016-02-10 12:30:00,16.07,16.1,16.04,16.04,51526.0,14.3802,14.407,14.3534,14.3534,51526.0
2016-02-10 12:35:00,16.05,16.13,16.05,16.1,77397.0,14.3623,14.4339,14.3623,14.407,77397.0
2016-02-10 12:40:00,16.11,16.13,16.09,16.1,71615.0,14.416,14.4339,14.3981,14.407,71615.0
2016-02-10 12:45:00,16.09,16.09,16.05,16.08,62787.0,14.3981,14.3981,14.3623,14.3891,62787.0
2016-02-10 12:50:00,16.08,16.11,16.08,16.09,49692.0,14.3891,14.416,14.3891,14.3981,49692.0
2016-02-10 12:55:00,16.09,16.15,16.05,16.13,119868.0,14.3981,14.4518,14.3623,14.4339,119868.0
2016-02-10 13:00:00,16.12,16.15,16.1,16.14,116372.0,14.4249,14.4518,14.407,14.4428,116372.0
2016-02-10 13:05:00,16.14,16.14,16.09,16.09,75175.0,14.4428,14.4428,14.3981,14.3981,75175.0
2016-02-10 13:10:00,16.08,16.11,16.06,16.07,89456.0,14.3891,14.416,14.3713,14.3802,89456.0
2016-02-10 13:15:00,16.06,16.1,16.06,16.08,105191.0,14.3713,14.407,14.3713,14.3891,105191.0
2016-02-10 13:20:00,16.07,16.1,16.05,16.05,85928.0,14.3802,14.407,14.3623,14.3623,85928.0
2016-02-10 13:25:00,16.05,16.06,16.01,16.01,94216.0,14.3623,14.3713,14.3265,14.3265,94216.0
2016-02-10 13:30:00,16.02,16.02,16.0,16.01,121043.0,14.3355,14.3355,14.3176,14.3265,121043.0
2016-02-10 13:35:00,16.0,16.04,16.0,16.01,107859.0,14.3176,14.3534,14.3176,14.3265,107859.0
2016-02-10 13:40:00,16.02,16.03,16.0,16.02,134850.0,14.3355,14.3444,14.3176,14.3355,134850.0
2016-02-10 13:45:00,16.01,16.02,16.0,16.0,98183.0,14.3265,14.3355,14.3176,14.3176,98183.0
2016-02-10 13:50:00,16.0,16.01,15.97,15.98,156815.0,14.3176,14.3265,14.2907,14.2997,156815.0
2016-02-10 13:55:00,15.99,16.02,15.97,16.02,127516.0,14.3086,14.3355,14.2907,14.3355,127516.0
2016-02-10 14:00:00,16.02,16.07,16.02,16.04,110251.0,14.3355,14.3802,14.3355,14.3534,110251.0
2016-02-10 14:05:00,16.04,16.08,16.04,16.07,73388.0,14.3534,14.3891,14.3534,14.3802,73388.0
2016-02-10 14:10:00,16.07,16.09,16.06,16.09,105603.0,14.3802,14.3981,14.3713,14.3981,105603.0
2016-02-10 14:15:00,16.09,16.11,16.07,16.11,70053.0,14.3981,14.416,14.3802,14.416,70053.0
2016-02-10 14:20:00,16.11,16.12,16.09,16.11,75786.0,14.416,14.4249,14.3981,14.416,75786.0
2016-02-10 14:25:00,16.11,16.11,16.08,16.11,69280.0,14.416,14.416,14.3891,14.416,69280.0
2016-02-10 14:30:00,16.1,16.15,16.09,16.12,149208.0,14.407,14.4518,14.3981,14.4249,149208.0
2016-02-10 14:35:00,16.12,16.15,16.11,16.14,95083.0,14.4249,14.4518,14.416,14.4428,95083.0
2016-02-10 14:40:00,16.13,16.14,16.09,16.11,77630.0,14.4339,14.4428,14.3981,14.416,77630.0
2016-02-10 14:45:00,16.11,16.11,16.07,16.07,74263.0,14.416,14.416,14.3802,14.3802,74263.0
2016-02-10 14:50:00,16.07,16.08,16.04,16.07,101346.0,14.3802,14.3891,14.3534,14.3802,101346.0
2016-02-10 14:55:00,16.07,16.08,16.04,16.05,80347.0,14.3802,14.3891,14.3534,14.3623,80347.0
2016-02-10 15:00:00,16.05,16.1,16.04,16.1,129018.0,14.3623,14.407,14.3534,14.407,129018.0
2016-02-10 15:05:00,16.1,16.12,16.08,16.09,87420.0,14.407,14.4249,14.3891,14.3981,87420.0
2016-02-10 15:10:00,16.09,16.12,16.08,16.08,168564.0,14.3981,14.4249,14.3891,14.3891,168564.0
2016-02-10 15:15:00,16.08,16.1,16.05,16.07,239476.0,14.3891,14.407,14.3623,14.3802,239476.0
2016-02-10 15:20:00,16.06,16.11,16.06,16.11,183465.0,14.3713,14.416,14.3713,14.416,183465.0
2016-02-10 15:25:00,16.11,16.11,16.06,16.07,71416.0,14.416,14.416,14.3713,14.3802,71416.0
2016-02-10 15:30:00,16.07,16.08,16.04,16.05,262124.0,14.3802,14.3891,14.3534,14.3623,262124.0
2016-02-10 15:35:00,16.05,16.06,16.01,16.01,129962.0,14.3623,14.3713,14.3265,14.3265,129962.0
2016-02-10 15:40:00,16.01,16.03,15.99,16.03,201434.0,14.3265,14.3444,14.3086,14.3444,201434.0
2016-02-10 15:45:00,16.03,16.03,16.0,16.01,229933.0,14.3444,14.3444,14.3176,14.3265,229933.0
2016-02-10 15:50:00,16.02,16.03,15.99,16.01,377003.0,14.3355,14.3444,14.3086,14.3265,377003.0
2016-02-10 15:55:00,16.01,16.02,15.98,15.99,516267.0,14.3265,14.3355,14.2997,14.3086,516267.0
2016-02-11 09:30:00,15.72,15.84,15.72,15.77,171913.0,14.067,14.1744,14.067,14.1117,171913.0
2016-02-11 09:35:00,15.76,15.81,15.72,15.73,154572.0,14.1028,14.1475,14.067,14.076,154572.0
2016-02-11 09:40:00,15.73,15.76,15.66,15.71,162979.0,14.076,14.1028,14.0133,14.0581,162979.0
2016-02-11 09:45:00,15.71,15.77,15.69,15.7,84861.0,14.0581,14.1117,14.0402,14.0491,84861.0
2016-02-11 09:50:00,15.7,15.84,15.69,15.83,60145.0,14.0491,14.1744,14.0402,14.1654,60145.0
2016-02-11 09:55:00,15.83,15.91,15.78,15.82,165353.0,14.1654,14.237,14.1207,14.1565,165353.0
2016-02-11 10:00:00,15.82,15.88,15.8,15.86,55857.0,14.1565,14.2102,14.1386,14.1923,55857.0
2016-02-11 10:05:00,15.86,15.94,15.85,15.87,66012.0,14.1923,14.2639,14.1833,14.2012,66012.0
2016-02-11 10:10:00,15.87,15.91,15.85,15.9,59274.0,14.2012,14.237,14.1833,14.2281,59274.0
2016-02-11 10:15:00,15.89,15.89,15.83,15.89,63347.0,14.2191,14.2191,14.1654,14.2191,63347.0
2016-02-11 10:20:00,15.88,15.9,15.82,15.87,101318.0,14.2102,14.2281,14.1565,14.2012,101318.0
2016-02-11 10:25:00,15.88,15.88,15.81,15.84,100836.0,14.2102,14.2102,14.1475,14.1744,100836.0
2016-02-11 10:30:00,15.84,15.85,15.8,15.83,91857.0,14.1744,14.1833,14.1386,14.1654,91857.0
2016-02-11 10:35:00,15.83,15.84,15.76,15.77,69929.0,14.1654,14.1744,14.1028,14.1117,69929.0
2016-02-11 10:40:00,15.78,15.78,15.72,15.73,105410.0,14.1207,14.1207,14.067,14.076,105410.0
2016-02-11 10:45:00,15.73,15.79,15.72,15.77,151857.0,14.076,14.1296,14.067,14.1117,151857.0
2016-02-11 10:50:00,15.78,15.78,15.71,15.71,80915.0,14.1207,14.1207,14.0581,14.0581,80915.0
2016-02-11 10:55:00,15.71,15.72,15.67,15.7,77941.0,14.0581,14.067,14.0223,14.0491,77941.0
2016-02-11 11:00:00,15.69,15.75,15.67,15.71,116781.0,14.0402,14.0938,14.0223,14.0581,116781.0
2016-02-11 11:05:00,15.72,15.72,15.65,15.69,88475.0,14.067,14.067,14.0044,14.0402,88475.0
2016-02-11 11:10:00,15.69,15.71,15.62,15.65,98894.0,14.0402,14.0581,13.9775,14.0044,98894.0
2016-02-11 11:15:00,15.65,15.67,15.59,15.65,164831.0,14.0044,14.0223,13.9507,14.0044,164831.0
2016-02-11 11:20:00,15.65,15.71,15.6,15.64,250793.0,14.0044,14.0581,13.9596,13.9954,250793.0
2016-02-11 11:25:00,15.64,15.67,15.61,15.63,104082.0,13.9954,14.0223,13.9686,13.9865,104082.0
2016-02-11 11:30:00,15.62,15.63,15.58,15.58,57671.0,13.9775,13.9865,13.9417,13.9417,57671.0
2016-02-11 11:35:00,15.58,15.67,15.58,15.67,53374.0,13.9417,14.0223,13.9417,14.0223,53374.0
2016-02-11 11:40:00,15.67,15.69,15.65,15.66,32394.0,14.0223,14.0402,14.0044,14.0133,32394.0
2016-02-11 11:45:00,15.67,15.67,15.6,15.61,30490.0,14.0223,14.0223,13.9596,13.9686,30490.0
2016-02-11 11:50:00,15.61,15.67,15.61,15.64,55832.0,13.9686,14.0223,13.9686,13.9954,55832.0
2016-02-11 11:55:00,15.64,15.69,15.64,15.65,53811.0,13.9954,14.0402,13.9954,14.0044,53811.0
2016-02-11 12:00:00,15.64,15.65,15.61,15.64,92746.0,13.9954,14.0044,13.9686,13.9954,92746.0
2016-02-11 12:05:00,15.64,15.67,15.62,15.65,46550.0,13.9954,14.0223,13.9775,14.0044,46550.0
2016-02-11 12:10:00,15.64,15.65,15.61,15.62,108370.0,13.9954,14.0044,13.9686,13.9775,108370.0
2016-02-11 12:15:00,15.61,15.61,15.54,15.56,80174.0,13.9686,13.9686,13.9059,13.9238,80174.0
2016-02-11 12:20:00,15.55,15.58,15.54,15.58,50207.0,13.9149,13.9417,13.9059,13.9417,50207.0
2016-02-11 12:25:00,15.57,15.62,15.57,15.59,86627.0,13.9328,13.9775,13.9328,13.9507,86627.0
2016-02-11 12:30:00,15.59,15.59,15.51,15.53,188457.0,13.9507,13.9507,13.8791,13.897,188457.0
2016-02-11 12:35:00,15.54,15.55,15.52,15.53,64770.0,13.9059,13.9149,13.888,13.897,64770.0
2016-02-11 12:40:00,15.53,15.58,15.51,15.58,35808.0,13.897,13.9417,13.8791,13.9417,35808.0
2016-02-11 12:45:00,15.58,15.63,15.57,15.63,46164.0,13.9417,13.9865,13.9328,13.9865,46164.0
2016-02-11 12:50:00,15.63,15.65,15.62,15.63,38286.0,13.9865,14.0044,13.9775,13.9865,38286.0
2016-02-11 12:55:00,15.63,15.68,15.62,15.68,49136.0,13.9865,14.0312,13.9775,14.0312,49136.0
2016-02-11 13:00:00,15.67,15.7,15.63,15.64,125203.0,14.0223,14.0491,13.9865,13.9954,125203.0
2016-02-11 13:05:00,15.64,15.66,15.62,15.66,68701.0,13.9954,14.0133,13.9775,14.0133,68701.0
2016-02-11 13:10:00,15.66,15.68,15.64,15.66,47055.0,14.0133,14.0312,13.9954,14.0133,47055.0
2016-02-11 13:15:00,15.67,15.68,15.64,15.68,47967.0,14.0223,14.0312,13.9954,14.0312,47967.0
2016-02-11 13:20:00,15.68,15.7,15.64,15.64,40375.0,14.0312,14.0491,13.9954,13.9954,40375.0
2016-02-11 13:25:00,15.64,15.66,15.62,15.64,51999.0,13.9954,14.0133,13.9775,13.9954,51999.0
2016-02-11 13:30:00,15.64,15.64,15.61,15.62,104316.0,13.9954,13.9954,13.9686,13.9775,104316.0
2016-02-11 13:35:00,15.62,15.62,15.56,15.56,80899.0,13.9775,13.9775,13.9238,13.9238,80899.0
2016-02-11 13:40:00,15.56,15.57,15.53,15.56,129322.0,13.9238,13.9328,13.897,13.9238,129322.0
2016-02-11 13:45:00,15.55,15.6,15.55,15.59,177699.0,13.9149,13.9596,13.9149,13.9507,177699.0
2016-02-11 13:50:00,15.59,15.62,15.59,15.6,90367.0,13.9507,13.9775,13.9507,13.9596,90367.0
2016-02-11 13:55:00,15.6,15.6,15.5,15.53,175784.0,13.9596,13.9596,13.8701,13.897,175784.0
2016-02-11 14:00:00,15.52,15.54,15.5,15.52,135428.0,13.888,13.9059,13.8701,13.888,135428.0
2016-02-11 14:05:00,15.52,15.57,15.51,15.57,110387.0,13.888,13.9328,13.8791,13.9328,110387.0
2016-02-11 14:10:00,15.57,15.59,15.56,15.56,124274.0,13.9328,13.9507,13.9238,13.9238,124274.0
2016-02-11 14:15:00,15.56,15.57,15.5,15.51,99021.0,13.9238,13.9328,13.8701,13.8791,99021.0
2016-02-11 14:20:00,15.51,15.53,15.5,15.52,63844.0,13.8791,13.897,13.8701,13.888,63844.0
2016-02-11 14:25:00,15.52,15.53,15.48,15.5,78845.0,13.888,13.897,13.8522,13.8701,78845.0
2016-02-11 14:30:00,15.49,15.49,15.46,15.48,84704.0,13.8612,13.8612,13.8343,13.8522,84704.0
2016-02-11 14:35:00,15.48,15.56,15.44,15.56,161249.0,13.8522,13.9238,13.8164,13.9238,161249.0
2016-02-11 14:40:00,15.57,15.63,15.51,15.56,209241.0,13.9328,13.9865,13.8791,13.9238,209241.0
2016-02-11 14:45:00,15.57,15.63,15.55,15.61,217096.0,13.9328,13.9865,13.9149,13.9686,217096.0
2016-02-11 14:50:00,15.62,15.7,15.6,15.65,157908.0,13.9775,14.0491,13.9596,14.0044,157908.0
2016-02-11 14:55:00,15.66,15.66,15.61,15.64,201530.0,14.0133,14.0133,13.9686,13.9954,201530.0
2016-02-11 15:00:00,15.63,15.65,15.6,15.63,176478.0,13.9865,14.0044,13.9596,13.9865,176478.0
2016-02-11 15:05:00,15.63,15.64,15.55,15.6,219183.0,13.9865,13.9954,13.9149,13.9596,219183.0
2016-02-11 15:10:00,15.61,15.66,15.6,15.63,225608.0,13.9686,14.0133,13.9596,13.9865,225608.0
2016-02-11 15:15:00,15.63,15.64,15.59,15.62,175005.0,13.9865,13.9954,13.9507,13.9775,175005.0
2016-02-11 15:20:00,15.62,15.7,15.61,15.69,360097.0,13.9775,14.0491,13.9686,14.0402,360097.0
2016-02-11 15:25:00,15.69,15.74,15.68,15.73,191926.0,14.0402,14.0849,14.0312,14.076,191926.0
2016-02-11 15:30:00,15.74,15.74,15.68,15.71,168521.0,14.0849,14.0849,14.0312,14.0581,168521.0
2016-02-11 15:35:00,15.71,15.76,15.7,15.76,150212.0,14.0581,14.1028,14.0491,14.1028,150212.0
2016-02-11 15:40:00,15.76,15.78,15.71,15.73,356134.0,14.1028,14.1207,14.0581,14.076,356134.0
2016-02-11 15:45:00,15.74,15.74,15.69,15.7,244173.0,14.0849,14.0849,14.0402,14.0491,244173.0
2016-02-11 15:50:00,15.71,15.74,15.66,15.67,468567.0,14.0581,14.0849,14.0133,14.0223,468567.0
2016-02-11 15:55:00,15.67,15.69,15.63,15.64,712115.0,14.0223,14.0402,13.9865,13.9954,712115.0
2016-02-12 09:30:00,15.8,15.84,15.64,15.65,263332.0,14.1386,14.1744,13.9954,14.0044,263332.0
2016-02-12 09:35:00,15.64,15.72,15.55,15.64,228555.0,13.9954,14.067,13.9149,13.9954,228555.0
2016-02-12 09:40:00,15.63,15.73,15.56,15.58,121786.0,13.9865,14.076,13.9238,13.9417,121786.0
2016-02-12 09:45:00,15.58,15.58,15.52,15.53,69884.0,13.9417,13.9417,13.888,13.897,69884.0
2016-02-12 09:50:00,15.53,15.6,15.51,15.6,91180.0,13.897,13.9596,13.8791,13.9596,91180.0
2016-02-12 09:55:00,15.6,15.61,15.52,15.53,61877.0,13.9596,13.9686,13.888,13.897,61877.0
2016-02-12 10:00:00,15.52,15.6,15.5,15.6,56338.0,13.888,13.9596,13.8701,13.9596,56338.0
2016-02-12 10:05:00,15.61,15.63,15.58,15.62,121125.0,13.9686,13.9865,13.9417,13.9775,121125.0
2016-02-12 10:10:00,15.63,15.69,15.63,15.67,87993.0,13.9865,14.0402,13.9865,14.0223,87993.0
2016-02-12 10:15:00,15.67,15.7,15.64,15.7,88577.0,14.0223,14.0491,13.9954,14.0491,88577.0
2016-02-12 10:20:00,15.7,15.71,15.67,15.7,123025.0,14.0491,14.0581,14.0223,14.0491,123025.0
2016-02-12 10:25:00,15.69,15.77,15.69,15.76,194213.0,14.0402,14.1117,14.0402,14.1028,194213.0
2016-02-12 10:30:00,15.76,15.8,15.75,15.79,149699.0,14.1028,14.1386,14.0938,14.1296,149699.0
2016-02-12 10:35:00,15.78,15.79,15.75,15.77,207156.0,14.1207,14.1296,14.0938,14.1117,207156.0
2016-02-12 10:40:00,15.77,15.81,15.75,15.79,162605.0,14.1117,14.1475,14.0938,14.1296,162605.0
2016-02-12 10:45:00,15.79,15.8,15.74,15.76,142370.0,14.1296,14.1386,14.0849,14.1028,142370.0
2016-02-12 10:50:00,15.76,15.78,15.75,15.76,55777.0,14.1028,14.1207,14.0938,14.1028,55777.0
2016-02-12 10:55:00,15.77,15.78,15.73,15.74,59394.0,14.1117,14.1207,14.076,14.0849,59394.0
2016-02-12 11:00:00,15.74,15.77,15.73,15.75,67023.0,14.0849,14.1117,14.076,14.0938,67023.0
2016-02-12 11:05:00,15.74,15.78,15.73,15.77,51414.0,14.0849,14.1207,14.076,14.1117,51414.0
2016-02-12 11:10:00,15.76,15.88,15.76,15.88,163016.0,14.1028,14.2102,14.1028,14.2102,163016.0
2016-02-12 11:15:00,15.87,15.88,15.82,15.84,113642.0,14.2012,14.2102,14.1565,14.1744,113642.0
2016-02-12 11:20:00,15.85,15.87,15.82,15.87,79049.0,14.1833,14.2012,14.1565,14.2012,79049.0
2016-02-12 11:25:00,15.87,15.93,15.85,15.92,79281.0,14.2012,14.2549,14.1833,14.246,79281.0
2016-02-12 11:30:00,15.92,15.97,15.91,15.97,104788.0,14.246,14.2907,14.237,14.2907,104788.0
2016-02-12 11:35:00,15.97,15.98,15.94,15.95,205473.0,14.2907,14.2997,14.2639,14.2728,205473.0
2016-02-12 11:40:00,15.95,16.05,15.94,16.04,373668.0,14.2728,14.3623,14.2639,14.3534,373668.0
2016-02-12 11:45:00,16.04,16.07,16.01,16.03,94944.0,14.3534,14.3802,14.3265,14.3444,94944.0
2016-02-12 11:50:00,16.02,16.04,16.0,16.01,82677.0,14.3355,14.3534,14.3176,14.3265,82677.0
2016-02-12 11:55:00,16.0,16.03,16.0,16.03,86361.0,14.3176,14.3444,14.3176,14.3444,86361.0
2016-02-12 12:00:00,16.02,16.03,16.0,16.0,72297.0,14.3355,14.3444,14.3176,14.3176,72297.0
2016-02-12 12:05:00,16.0,16.04,16.0,16.03,84052.0,14.3176,14.3534,14.3176,14.3444,84052.0
2016-02-12 12:10:00,16.03,16.08,16.03,16.07,106844.0,14.3444,14.3891,14.3444,14.3802,106844.0
2016-02-12 12:15:00,16.08,16.09,16.06,16.07,85897.0,14.3891,14.3981,14.3713,14.3802,85897.0
2016-02-12 12:20:00,16.07,16.09,16.06,16.09,54844.0,14.3802,14.3981,14.3713,14.3981,54844.0
2016-02-12 12:25:00,16.09,16.14,16.08,16.12,111010.0,14.3981,14.4428,14.3891,14.4249,111010.0
2016-02-12 12:30:00,16.12,16.13,16.11,16.12,72486.0,14.4249,14.4339,14.416,14.4249,72486.0
2016-02-12 12:35:00,16.11,16.13,16.09,16.12,60086.0,14.416,14.4339,14.3981,14.4249,60086.0
2016-02-12 12:40:00,16.12,16.13,16.11,16.13,31808.0,14.4249,14.4339,14.416,14.4339,31808.0
2016-02-12 12:45:00,16.13,16.13,16.07,16.07,63386.0,14.4339,14.4339,14.3802,14.3802,63386.0
2016-02-12 12:50:00,16.07,16.08,16.03,16.07,45173.0,14.3802,14.3891,14.3444,14.3802,45173.0
2016-02-12 12:55:00,16.07,16.08,16.06,16.06,49626.0,14.3802,14.3891,14.3713,14.3713,49626.0
2016-02-12 13:00:00,16.05,16.07,16.03,16.03,50032.0,14.3623,14.3802,14.3444,14.3444,50032.0
2016-02-12 13:05:00,16.03,16.03,15.98,16.02,118289.0,14.3444,14.3444,14.2997,14.3355,118289.0
2016-02-12 13:10:00,16.02,16.04,16.01,16.02,61216.0,14.3355,14.3534,14.3265,14.3355,61216.0
2016-02-12 13:15:00,16.02,16.02,15.96,15.96,63624.0,14.3355,14.3355,14.2818,14.2818,63624.0
2016-02-12 13:20:00,15.96,15.99,15.96,15.96,33660.0,14.2818,14.3086,14.2818,14.2818,33660.0
2016-02-12 13:25:00,15.96,15.98,15.95,15.98,29112.0,14.2818,14.2997,14.2728,14.2997,29112.0
2016-02-12 13:30:00,15.98,15.99,15.96,15.99,54906.0,14.2997,14.3086,14.2818,14.3086,54906.0
2016-02-12 13:35:00,15.99,15.99,15.96,15.97,53466.0,14.3086,14.3086,14.2818,14.2907,53466.0
2016-02-12 13:40:00,15.97,15.97,15.94,15.97,34632.0,14.2907,14.2907,14.2639,14.2907,34632.0
2016-02-12 13:45:00,15.97,15.99,15.95,15.98,28479.0,14.2907,14.3086,14.2728,14.2997,28479.0
2016-02-12 13:50:00,15.99,15.99,15.95,15.97,35813.0,14.3086,14.3086,14.2728,14.2907,35813.0
2016-02-12 13:55:00,15.96,15.97,15.92,15.95,48928.0,14.2818,14.2907,14.246,14.2728,48928.0
2016-02-12 14:00:00,15.94,15.97,15.94,15.97,86706.0,14.2639,14.2907,14.2639,14.2907,86706.0
2016-02-12 14:05:00,15.96,16.02,15.96,16.01,79288.0,14.2818,14.3355,14.2818,14.3265,79288.0
2016-02-12 14:10:00,16.01,16.02,15.99,16.02,54489.0,14.3265,14.3355,14.3086,14.3355,54489.0
2016-02-12 14:15:00,16.02,16.03,15.99,16.01,67353.0,14.3355,14.3444,14.3086,14.3265,67353.0
2016-02-12 14:20:00,16.01,16.03,16.0,16.03,31289.0,14.3265,14.3444,14.3176,14.3444,31289.0
2016-02-12 14:25:00,16.03,16.06,16.02,16.04,50894.0,14.3444,14.3713,14.3355,14.3534,50894.0
2016-02-12 14:30:00,16.04,16.05,16.0,16.0,63068.0,14.3534,14.3623,14.3176,14.3176,63068.0
2016-02-12 14:35:00,16.0,16.01,15.98,16.0,70978.0,14.3176,14.3265,14.2997,14.3176,70978.0
2016-02-12 14:40:00,16.01,16.03,16.0,16.03,38937.0,14.3265,14.3444,14.3176,14.3444,38937.0
2016-02-12 14:45:00,16.03,16.04,16.01,16.02,110161.0,14.3444,14.3534,14.3265,14.3355,110161.0
2016-02-12 14:50:00,16.01,16.03,16.01,16.01,52228.0,14.3265,14.3444,14.3265,14.3265,52228.0
2016-02-12 14:55:00,16.01,16.03,16.0,16.0,63064.0,14.3265,14.3444,14.3176,14.3176,63064.0
2016-02-12 15:00:00,16.0,16.02,15.98,15.99,68371.0,14.3176,14.3355,14.2997,14.3086,68371.0
2016-02-12 15:05:00,15.99,16.03,15.98,16.01,47310.0,14.3086,14.3444,14.2997,14.3265,47310.0
2016-02-12 15:10:00,16.01,16.05,16.01,16.04,63905.0,14.3265,14.3623,14.3265,14.3534,63905.0
2016-02-12 15:15:00,16.03,16.05,16.03,16.05,33378.0,14.3444,14.3623,14.3444,14.3623,33378.0
2016-02-12 15:20:00,16.05,16.05,16.03,16.05,89831.0,14.3623,14.3623,14.3444,14.3623,89831.0
2016-02-12 15:25:00,16.05,16.05,16.02,16.05,140788.0,14.3623,14.3623,14.3355,14.3623,140788.0
2016-02-12 15:30:00,16.04,16.05,16.01,16.02,124351.0,14.3534,14.3623,14.3265,14.3355,124351.0
2016-02-12 15:35:00,16.02,16.03,16.0,16.01,126601.0,14.3355,14.3444,14.3176,14.3265,126601.0
2016-02-12 15:40:00,16.01,16.06,15.99,16.05,168357.0,14.3265,14.3713,14.3086,14.3623,168357.0
2016-02-12 15:45:00,16.05,16.08,16.03,16.05,223004.0,14.3623,14.3891,14.3444,14.3623,223004.0
2016-02-12 15:50:00,16.05,16.07,16.02,16.06,212189.0,14.3623,14.3802,14.3355,14.3713,212189.0
2016-02-12 15:55:00,16.05,16.07,16.04,16.06,467839.0,14.3623,14.3802,14.3534,14.3713,467839.0
2016-02-16 09:30:00,16.15,16.4,16.15,16.38,223894.0,14.4518,14.6755,14.4518,14.6576,223894.0
2016-02-16 09:35:00,16.38,16.42,16.36,16.39,142805.0,14.6576,14.6934,14.6397,14.6666,142805.0
2016-02-16 09:40:00,16.38,16.56,16.38,16.55,167589.0,14.6576,14.8187,14.6576,14.8097,167589.0
2016-02-16 09:45:00,16.55,16.62,16.51,16.52,170040.0,14.8097,14.8724,14.7739,14.7829,170040.0
2016-02-16 09:50:00,16.53,16.53,16.45,16.46,129201.0,14.7918,14.7918,14.7202,14.7292,129201.0
2016-02-16 09:55:00,16.46,16.58,16.45,16.58,435014.0,14.7292,14.8366,14.7202,14.8366,435014.0
2016-02-16 10:00:00,16.58,16.65,16.52,16.56,287109.0,14.8366,14.8992,14.7829,14.8187,287109.0
2016-02-16 10:05:00,16.55,16.58,16.51,16.58,243927.0,14.8097,14.8366,14.7739,14.8366,243927.0
2016-02-16 10:10:00,16.57,16.66,16.56,16.63,188865.0,14.8276,14.9082,14.8187,14.8813,188865.0
2016-02-16 10:15:00,16.64,16.65,16.52,16.53,417053.0,14.8903,14.8992,14.7829,14.7918,417053.0
2016-02-16 10:20:00,16.52,16.58,16.51,16.57,265063.0,14.7829,14.8366,14.7739,14.8276,265063.0
2016-02-16 10:25:00,16.57,16.57,16.5,16.51,252633.0,14.8276,14.8276,14.765,14.7739,252633.0
2016-02-16 10:30:00,16.52,16.6,16.5,16.6,163270.0,14.7829,14.8545,14.765,14.8545,163270.0
2016-02-16 10:35:00,16.6,16.63,16.56,16.63,117600.0,14.8545,14.8813,14.8187,14.8813,117600.0
2016-02-16 10:40:00,16.62,16.67,16.61,16.65,90026.0,14.8724,14.9171,14.8634,14.8992,90026.0
2016-02-16 10:45:00,16.65,16.67,16.63,16.65,163061.0,14.8992,14.9171,14.8813,14.8992,163061.0
2016-02-16 10:50:00,16.65,16.66,16.62,16.62,71076.0,14.8992,14.9082,14.8724,14.8724,71076.0
2016-02-16 10:55:00,16.62,16.64,16.59,16.63,106102.0,14.8724,14.8903,14.8455,14.8813,106102.0
2016-02-16 11:00:00,16.63,16.65,16.62,16.65,91436.0,14.8813,14.8992,14.8724,14.8992,91436.0
2016-02-16 11:05:00,16.64,16.65,16.53,16.59,169807.0,14.8903,14.8992,14.7918,14.8455,169807.0
2016-02-16 11:10:00,16.58,16.59,16.54,16.58,139020.0,14.8366,14.8455,14.8008,14.8366,139020.0
2016-02-16 11:15:00,16.58,16.64,16.55,16.63,83262.0,14.8366,14.8903,14.8097,14.8813,83262.0
2016-02-16 11:20:00,16.63,16.64,16.58,16.6,114596.0,14.8813,14.8903,14.8366,14.8545,114596.0
2016-02-16 11:25:00,16.6,16.61,16.58,16.6,57512.0,14.8545,14.8634,14.8366,14.8545,57512.0
2016-02-16 11:30:00,16.6,16.65,16.6,16.64,84643.0,14.8545,14.8992,14.8545,14.8903,84643.0
2016-02-16 11:35:00,16.64,16.65,16.63,16.65,53591.0,14.8903,14.8992,14.8813,14.8992,53591.0
2016-02-16 11:40:00,16.64,16.66,16.63,16.66,38836.0,14.8903,14.9082,14.8813,14.9082,38836.0
2016-02-16 11:45:00,16.66,16.68,16.65,16.68,44381.0,14.9082,14.9261,14.8992,14.9261,44381.0
2016-02-16 11:50:00,16.68,16.7,16.67,16.7,60196.0,14.9261,14.944,14.9171,14.944,60196.0
2016-02-16 11:55:00,16.7,16.73,16.69,16.73,71049.0,14.944,14.9708,14.935,14.9708,71049.0
2016-02-16 12:00:00,16.72,16.78,16.71,16.75,138572.0,14.9618,15.0155,14.9529,14.9887,138572.0
2016-02-16 12:05:00,16.76,16.76,16.73,16.75,177748.0,14.9976,14.9976,14.9708,14.9887,177748.0
2016-02-16 12:10:00,16.76,16.78,16.73,16.78,136187.0,14.9976,15.0155,14.9708,15.0155,136187.0
2016-02-16 12:15:00,16.78,16.79,16.76,16.78,79077.0,15.0155,15.0245,14.9976,15.0155,79077.0
2016-02-16 12:20:00,16.78,16.8,16.76,16.77,101728.0,15.0155,15.0334,14.9976,15.0066,101728.0
2016-02-16 12:25:00,16.77,16.78,16.75,16.78,94614.0,15.0066,15.0155,14.9887,15.0155,94614.0
2016-02-16 12:30:00,16.78,16.79,16.76,16.77,50554.0,15.0155,15.0245,14.9976,15.0066,50554.0
2016-02-16 12:35:00,16.77,16.78,16.71,16.71,54149.0,15.0066,15.0155,14.9529,14.9529,54149.0
2016-02-16 12:40:00,16.72,16.75,16.7,16.75,44729.0,14.9618,14.9887,14.944,14.9887,44729.0
2016-02-16 12:45:00,16.75,16.76,16.74,16.76,164501.0,14.9887,14.9976,14.9797,14.9976,164501.0
2016-02-16 12:50:00,16.76,16.8,16.73,16.8,93265.0,14.9976,15.0334,14.9708,15.0334,93265.0
2016-02-16 12:55:00,16.79,16.85,16.79,16.85,66341.0,15.0245,15.0782,15.0245,15.0782,66341.0
2016-02-16 13:00:00,16.85,16.89,16.84,16.89,137702.0,15.0782,15.114,15.0692,15.114,137702.0
2016-02-16 13:05:00,16.88,16.89,16.82,16.83,110361.0,15.105,15.114,15.0513,15.0603,110361.0
2016-02-16 13:10:00,16.83,16.85,16.8,16.82,80898.0,15.0603,15.0782,15.0334,15.0513,80898.0
2016-02-16 13:15:00,16.83,16.9,16.83,16.88,131845.0,15.0603,15.1229,15.0603,15.105,131845.0
2016-02-16 13:20:00,16.88,16.91,16.86,16.9,128051.0,15.105,15.1319,15.0871,15.1229,128051.0
2016-02-16 13:25:00,16.9,16.91,16.88,16.89,120560.0,15.1229,15.1319,15.105,15.114,120560.0
2016-02-16 13:30:00,16.89,16.91,16.87,16.88,80574.0,15.114,15.1319,15.0961,15.105,80574.0
2016-02-16 13:35:00,16.87,16.88,16.86,16.87,46947.0,15.0961,15.105,15.0871,15.0961,46947.0
2016-02-16 13:40:00,16.87,16.88,16.83,16.84,82124.0,15.0961,15.105,15.0603,15.0692,82124.0
2016-02-16 13:45:00,16.84,16.89,16.83,16.89,132938.0,15.0692,15.114,15.0603,15.114,132938.0
2016-02-16 13:50:00,16.89,16.92,16.88,16.91,265336.0,15.114,15.1408,15.105,15.1319,265336.0
2016-02-16 13:55:00,16.91,16.98,16.91,16.96,378222.0,15.1319,15.1945,15.1319,15.1766,378222.0
2016-02-16 14:00:00,16.97,16.99,16.93,16.96,182298.0,15.1856,15.2035,15.1498,15.1766,182298.0
2016-02-16 14:05:00,16.96,16.98,16.91,16.92,181703.0,15.1766,15.1945,15.1319,15.1408,181703.0
2016-02-16 14:10:00,16.93,16.95,16.89,16.89,209593.0,15.1498,15.1677,15.114,15.114,209593.0
2016-02-16 14:15:00,16.89,16.91,16.87,16.89,158884.0,15.114,15.1319,15.0961,15.114,158884.0
2016-02-16 14:20:00,16.89,16.9,16.85,16.85,137264.0,15.114,15.1229,15.0782,15.0782,137264.0
2016-02-16 14:25:00,16.86,16.88,16.82,16.87,226182.0,15.0871,15.105,15.0513,15.0961,226182.0
2016-02-16 14:30:00,16.86,16.88,16.84,16.85,116149.0,15.0871,15.105,15.0692,15.0782,116149.0
2016-02-16 14:35:00,16.85,16.88,16.81,16.82,171341.0,15.0782,15.105,15.0424,15.0513,171341.0
2016-02-16 14:40:00,16.82,16.87,16.81,16.86,92515.0,15.0513,15.0961,15.0424,15.0871,92515.0
2016-02-16 14:45:00,16.85,16.86,16.83,16.85,99451.0,15.0782,15.0871,15.0603,15.0782,99451.0
2016-02-16 14:50:00,16.85,16.86,16.81,16.82,192069.0,15.0782,15.0871,15.0424,15.0513,192069.0
2016-02-16 14:55:00,16.82,16.86,16.82,16.84,94209.0,15.0513,15.0871,15.0513,15.0692,94209.0
2016-02-16 15:00:00,16.85,16.86,16.83,16.84,255230.0,15.0782,15.0871,15.0603,15.0692,255230.0
2016-02-16 15:05:00,16.84,16.85,16.81,16.82,118659.0,15.0692,15.0782,15.0424,15.0513,118659.0
2016-02-16 15:10:00,16.82,16.85,16.8,16.85,147450.0,15.0513,15.0782,15.0334,15.0782,147450.0
2016-02-16 15:15:00,16.85,16.91,16.84,16.89,166273.0,15.0782,15.1319,15.0692,15.114,166273.0
2016-02-16 15:20:00,16.89,16.93,16.89,16.91,189770.0,15.114,15.1498,15.114,15.1319,189770.0
2016-02-16 15:25:00,16.91,16.94,16.91,16.94,181513.0,15.1319,15.1587,15.1319,15.1587,181513.0
2016-02-16 15:30:00,16.94,16.94,16.89,16.93,262927.0,15.1587,15.1587,15.114,15.1498,262927.0
2016-02-16 15:35:00,16.93,16.94,16.9,16.91,237645.0,15.1498,15.1587,15.1229,15.1319,237645.0
2016-02-16 15:40:00,16.91,16.95,16.9,16.94,287699.0,15.1319,15.1677,15.1229,15.1587,287699.0
2016-02-16 15:45:00,16.95,16.95,16.91,16.95,323498.0,15.1677,15.1677,15.1319,15.1677,323498.0
2016-02-16 15:50:00,16.95,16.95,16.69,16.79,2286169.0,15.1677,15.1677,14.935,15.0245,2286169.0
2016-02-16 15:55:00,16.79,16.79,16.72,16.72,2134103.0,15.0245,15.0245,14.9618,14.9618,2134103.0
2016-02-17 09:30:00,16.89,16.98,16.78,16.97,137863.0,15.114,15.1945,15.0155,15.1856,137863.0
2016-02-17 09:35:00,16.98,17.1,16.97,17.09,152327.0,15.1945,15.3019,15.1856,15.2929,152327.0
2016-02-17 09:40:00,17.09,17.1,17.0,17.04,157050.0,15.2929,15.3019,15.2124,15.2482,157050.0
2016-02-17 09:45:00,17.05,17.06,16.94,16.95,118701.0,15.2571,15.2661,15.1587,15.1677,118701.0
2016-02-17 09:50:00,16.95,17.02,16.91,16.97,109927.0,15.1677,15.2303,15.1319,15.1856,109927.0
2016-02-17 09:55:00,16.98,17.03,16.96,16.98,97671.0,15.1945,15.2393,15.1766,15.1945,97671.0
2016-02-17 10:00:00,16.99,16.99,16.9,16.9,281867.0,15.2035,15.2035,15.1229,15.1229,281867.0
2016-02-17 10:05:00,16.91,16.94,16.88,16.91,184769.0,15.1319,15.1587,15.105,15.1319,184769.0
2016-02-17 10:10:00,16.91,16.99,16.88,16.93,135670.0,15.1319,15.2035,15.105,15.1498,135670.0
2016-02-17 10:15:00,16.93,16.97,16.9,16.95,125399.0,15.1498,15.1856,15.1229,15.1677,125399.0
2016-02-17 10:20:00,16.95,16.96,16.92,16.96,228012.0,15.1677,15.1766,15.1408,15.1766,228012.0
2016-02-17 10:25:00,16.96,16.99,16.93,16.99,79909.0,15.1766,15.2035,15.1498,15.2035,79909.0
2016-02-17 10:30:00,16.99,17.02,16.97,16.99,425565.0,15.2035,15.2303,15.1856,15.2035,425565.0
2016-02-17 10:35:00,17.0,17.04,16.99,17.03,187834.0,15.2124,15.2482,15.2035,15.2393,187834.0
2016-02-17 10:40:00,17.03,17.08,17.01,17.07,375141.0,15.2393,15.284,15.2214,15.275,375141.0
2016-02-17 10:45:00,17.07,17.1,17.06,17.09,136750.0,15.275,15.3019,15.2661,15.2929,136750.0
2016-02-17 10:50:00,17.1,17.17,17.09,17.17,99839.0,15.3019,15.3645,15.2929,15.3645,99839.0
2016-02-17 10:55:00,17.17,17.2,17.16,17.16,102942.0,15.3645,15.3914,15.3556,15.3556,102942.0
2016-02-17 11:00:00,17.16,17.17,17.13,17.14,185707.0,15.3556,15.3645,15.3287,15.3377,185707.0
2016-02-17 11:05:00,17.14,17.18,17.12,17.18,506456.0,15.3377,15.3735,15.3198,15.3735,506456.0
2016-02-17 11:10:00,17.18,17.19,17.16,17.18,135242.0,15.3735,15.3824,15.3556,15.3735,135242.0
2016-02-17 11:15:00,17.18,17.2,17.16,17.19,176196.0,15.3735,15.3914,15.3556,15.3824,176196.0
2016-02-17 11:20:00,17.19,17.19,17.16,17.18,87431.0,15.3824,15.3824,15.3556,15.3735,87431.0
2016-02-17 11:25:00,17.18,17.2,17.16,17.18,130990.0,15.3735,15.3914,15.3556,15.3735,130990.0
2016-02-17 11:30:00,17.18,17.21,17.17,17.2,65391.0,15.3735,15.4003,15.3645,15.3914,65391.0
2016-02-17 11:35:00,17.2,17.2,17.14,17.18,113194.0,15.3914,15.3914,15.3377,15.3735,113194.0
2016-02-17 11:40:00,17.18,17.19,17.11,17.11,98564.0,15.3735,15.3824,15.3108,15.3108,98564.0
2016-02-17 11:45:00,17.11,17.12,17.07,17.08,49021.0,15.3108,15.3198,15.275,15.284,49021.0
2016-02-17 11:50:00,17.07,17.11,17.07,17.07,62131.0,15.275,15.3108,15.275,15.275,62131.0
2016-02-17 11:55:00,17.07,17.1,17.04,17.09,68382.0,15.275,15.3019,15.2482,15.2929,68382.0
2016-02-17 12:00:00,17.09,17.13,17.09,17.11,63664.0,15.2929,15.3287,15.2929,15.3108,63664.0
2016-02-17 12:05:00,17.11,17.15,17.1,17.12,76302.0,15.3108,15.3466,15.3019,15.3198,76302.0
2016-02-17 12:10:00,17.12,17.15,17.12,17.15,56856.0,15.3198,15.3466,15.3198,15.3466,56856.0
2016-02-17 12:15:00,17.15,17.16,17.13,17.16,94170.0,15.3466,15.3556,15.3287,15.3556,94170.0
2016-02-17 12:20:00,17.16,17.2,17.15,17.2,131250.0,15.3556,15.3914,15.3466,15.3914,131250.0
2016-02-17 12:25:00,17.2,17.21,17.16,17.16,150657.0,15.3914,15.4003,15.3556,15.3556,150657.0
2016-02-17 12:30:00,17.16,17.19,17.16,17.18,62152.0,15.3556,15.3824,15.3556,15.3735,62152.0
2016-02-17 12:35:00,17.18,17.19,17.15,17.16,51827.0,15.3735,15.3824,15.3466,15.3556,51827.0
2016-02-17 12:40:00,17.16,17.17,17.09,17.09,51580.0,15.3556,15.3645,15.2929,15.2929,51580.0
2016-02-17 12:45:00,17.09,17.13,17.08,17.11,89486.0,15.2929,15.3287,15.284,15.3108,89486.0
2016-02-17 12:50:00,17.12,17.15,17.11,17.14,32075.0,15.3198,15.3466,15.3108,15.3377,32075.0
2016-02-17 12:55:00,17.13,17.14,17.11,17.13,30065.0,15.3287,15.3377,15.3108,15.3287,30065.0
2016-02-17 13:00:00,17.12,17.14,17.11,17.13,32432.0,15.3198,15.3377,15.3108,15.3287,32432.0
2016-02-17 13:05:00,17.12,17.15,17.11,17.14,75811.0,15.3198,15.3466,15.3108,15.3377,75811.0
2016-02-17 13:10:00,17.15,17.16,17.12,17.14,57934.0,15.3466,15.3556,15.3198,15.3377,57934.0
2016-02-17 13:15:00,17.14,17.16,17.13,17.16,45980.0,15.3377,15.3556,15.3287,15.3556,45980.0
2016-02-17 13:20:00,17.15,17.17,17.14,17.16,83242.0,15.3466,15.3645,15.3377,15.3556,83242.0
2016-02-17 13:25:00,17.15,17.16,17.13,17.14,66412.0,15.3466,15.3556,15.3287,15.3377,66412.0
2016-02-17 13:30:00,17.15,17.15,17.13,17.13,40311.0,15.3466,15.3466,15.3287,15.3287,40311.0
2016-02-17 13:35:00,17.14,17.15,17.13,17.13,100176.0,15.3377,15.3466,15.3287,15.3287,100176.0
2016-02-17 13:40:00,17.13,17.17,17.13,17.17,81901.0,15.3287,15.3645,15.3287,15.3645,81901.0
2016-02-17 13:45:00,17.16,17.16,17.12,17.13,24558.0,15.3556,15.3556,15.3198,15.3287,24558.0
2016-02-17 13:50:00,17.13,17.14,17.12,17.13,53851.0,15.3287,15.3377,15.3198,15.3287,53851.0
2016-02-17 13:55:00,17.13,17.16,17.12,17.16,134162.0,15.3287,15.3556,15.3198,15.3556,134162.0
2016-02-17 14:00:00,17.16,17.17,17.14,17.17,68418.0,15.3556,15.3645,15.3377,15.3645,68418.0
2016-02-17 14:05:00,17.17,17.2,17.14,17.19,127529.0,15.3645,15.3914,15.3377,15.3824,127529.0
2016-02-17 14:10:00,17.2,17.27,17.19,17.24,220131.0,15.3914,15.454,15.3824,15.4272,220131.0
2016-02-17 14:15:00,17.23,17.25,17.21,17.23,106218.0,15.4182,15.4361,15.4003,15.4182,106218.0
2016-02-17 14:20:00,17.24,17.25,17.23,17.23,79272.0,15.4272,15.4361,15.4182,15.4182,79272.0
2016-02-17 14:25:00,17.23,17.24,17.19,17.2,97315.0,15.4182,15.4272,15.3824,15.3914,97315.0
2016-02-17 14:30:00,17.2,17.21,17.15,17.16,56907.0,15.3914,15.4003,15.3466,15.3556,56907.0
2016-02-17 14:35:00,17.16,17.16,17.14,17.14,35241.0,15.3556,15.3556,15.3377,15.3377,35241.0
2016-02-17 14:40:00,17.14,17.17,17.14,17.17,72491.0,15.3377,15.3645,15.3377,15.3645,72491.0
2016-02-17 14:45:00,17.16,17.17,17.14,17.14,90634.0,15.3556,15.3645,15.3377,15.3377,90634.0
2016-02-17 14:50:00,17.14,17.14,17.1,17.12,75705.0,15.3377,15.3377,15.3019,15.3198,75705.0
2016-02-17 14:55:00,17.11,17.12,17.1,17.1,19723.0,15.3108,15.3198,15.3019,15.3019,19723.0
2016-02-17 15:00:00,17.11,17.12,17.1,17.11,63156.0,15.3108,15.3198,15.3019,15.3108,63156.0
2016-02-17 15:05:00,17.11,17.13,17.1,17.13,61699.0,15.3108,15.3287,15.3019,15.3287,61699.0
2016-02-17 15:10:00,17.13,17.14,17.1,17.12,103916.0,15.3287,15.3377,15.3019,15.3198,103916.0
2016-02-17 15:15:00,17.12,17.13,17.07,17.08,830833.0,15.3198,15.3287,15.275,15.284,830833.0
2016-02-17 15:20:00,17.09,17.09,17.03,17.05,225527.0,15.2929,15.2929,15.2393,15.2571,225527.0
2016-02-17 15:25:00,17.05,17.05,17.01,17.04,194854.0,15.2571,15.2571,15.2214,15.2482,194854.0
2016-02-17 15:30:00,17.04,17.05,17.01,17.02,152072.0,15.2482,15.2571,15.2214,15.2303,152072.0
2016-02-17 15:35:00,17.03,17.06,17.0,17.05,210268.0,15.2393,15.2661,15.2124,15.2571,210268.0
2016-02-17 15:40:00,17.05,17.07,17.05,17.07,145499.0,15.2571,15.275,15.2571,15.275,145499.0
2016-02-17 15:45:00,17.07,17.1,17.06,17.1,173753.0,15.275,15.3019,15.2661,15.3019,173753.0
2016-02-17 15:50:00,17.1,17.15,17.1,17.14,312528.0,15.3019,15.3466,15.3019,15.3377,312528.0
2016-02-17 15:55:00,17.14,17.17,17.13,17.14,555493.0,15.3377,15.3645,15.3287,15.3377,555493.0
2016-02-18 09:30:00,17.17,17.2,17.04,17.07,227765.0,15.3645,15.3914,15.2482,15.275,227765.0
2016-02-18 09:35:00,17.06,17.13,17.06,17.08,273100.0,15.2661,15.3287,15.2661,15.284,273100.0
2016-02-18 09:40:00,17.08,17.14,17.06,17.06,184837.0,15.284,15.3377,15.2661,15.2661,184837.0
2016-02-18 09:45:00,17.06,17.11,17.06,17.09,155020.0,15.2661,15.3108,15.2661,15.2929,155020.0
2016-02-18 09:50:00,17.09,17.11,17.05,17.09,110696.0,15.2929,15.3108,15.2571,15.2929,110696.0
2016-02-18 09:55:00,17.1,17.15,17.08,17.1,172508.0,15.3019,15.3466,15.284,15.3019,172508.0
2016-02-18 10:00:00,17.1,17.14,17.06,17.14,144948.0,15.3019,15.3377,15.2661,15.3377,144948.0
2016-02-18 10:05:00,17.14,17.14,17.06,17.07,91042.0,15.3377,15.3377,15.2661,15.275,91042.0
2016-02-18 10:10:00,17.07,17.13,17.05,17.12,144472.0,15.275,15.3287,15.2571,15.3198,144472.0
2016-02-18 10:15:00,17.12,17.2,17.1,17.19,295907.0,15.3198,15.3914,15.3019,15.3824,295907.0
2016-02-18 10:20:00,17.19,17.2,17.1,17.11,190908.0,15.3824,15.3914,15.3019,15.3108,190908.0
2016-02-18 10:25:00,17.12,17.14,17.09,17.12,48016.0,15.3198,15.3377,15.2929,15.3198,48016.0
2016-02-18 10:30:00,17.12,17.13,17.09,17.12,67113.0,15.3198,15.3287,15.2929,15.3198,67113.0
2016-02-18 10:35:00,17.11,17.12,17.08,17.12,43914.0,15.3108,15.3198,15.284,15.3198,43914.0
2016-02-18 10:40:00,17.12,17.16,17.09,17.14,55449.0,15.3198,15.3556,15.2929,15.3377,55449.0
2016-02-18 10:45:00,17.14,17.18,17.11,17.11,45845.0,15.3377,15.3735,15.3108,15.3108,45845.0
2016-02-18 10:50:00,17.11,17.12,17.05,17.05,57571.0,15.3108,15.3198,15.2571,15.2571,57571.0
2016-02-18 10:55:00,17.05,17.12,17.05,17.1,99587.0,15.2571,15.3198,15.2571,15.3019,99587.0
2016-02-18 11:00:00,17.1,17.14,17.08,17.12,160349.0,15.3019,15.3377,15.284,15.3198,160349.0
2016-02-18 11:05:00,17.12,17.13,17.07,17.09,133650.0,15.3198,15.3287,15.275,15.2929,133650.0
2016-02-18 11:10:00,17.09,17.1,17.07,17.08,63143.0,15.2929,15.3019,15.275,15.284,63143.0
2016-02-18 11:15:00,17.08,17.1,17.07,17.07,107978.0,15.284,15.3019,15.275,15.275,107978.0
2016-02-18 11:20:00,17.07,17.09,17.05,17.07,68967.0,15.275,15.2929,15.2571,15.275,68967.0
2016-02-18 11:25:00,17.08,17.1,17.06,17.1,70581.0,15.284,15.3019,15.2661,15.3019,70581.0
2016-02-18 11:30:00,17.1,17.12,17.07,17.11,122507.0,15.3019,15.3198,15.275,15.3108,122507.0
2016-02-18 11:35:00,17.11,17.14,17.09,17.12,80427.0,15.3108,15.3377,15.2929,15.3198,80427.0
2016-02-18 11:40:00,17.13,17.13,17.08,17.1,73967.0,15.3287,15.3287,15.284,15.3019,73967.0
2016-02-18 11:45:00,17.1,17.1,17.07,17.09,104531.0,15.3019,15.3019,15.275,15.2929,104531.0
2016-02-18 11:50:00,17.09,17.1,17.06,17.09,62624.0,15.2929,15.3019,15.2661,15.2929,62624.0
2016-02-18 11:55:00,17.08,17.13,17.07,17.12,65569.0,15.284,15.3287,15.275,15.3198,65569.0
2016-02-18 12:00:00,17.12,17.12,17.09,17.11,59261.0,15.3198,15.3198,15.2929,15.3108,59261.0
2016-02-18 12:05:00,17.1,17.13,17.1,17.13,74555.0,15.3019,15.3287,15.3019,15.3287,74555.0
2016-02-18 12:10:00,17.13,17.14,17.11,17.12,70381.0,15.3287,15.3377,15.3108,15.3198,70381.0
2016-02-18 12:15:00,17.12,17.13,17.1,17.13,82559.0,15.3198,15.3287,15.3019,15.3287,82559.0
2016-02-18 12:20:00,17.13,17.13,17.11,17.12,61715.0,15.3287,15.3287,15.3108,15.3198,61715.0
2016-02-18 12:25:00,17.12,17.16,17.11,17.13,59251.0,15.3198,15.3556,15.3108,15.3287,59251.0
2016-02-18 12:30:00,17.13,17.15,17.12,17.14,55197.0,15.3287,15.3466,15.3198,15.3377,55197.0
2016-02-18 12:35:00,17.14,17.16,17.14,17.15,42174.0,15.3377,15.3556,15.3377,15.3466,42174.0
2016-02-18 12:40:00,17.14,17.15,17.13,17.14,103838.0,15.3377,15.3466,15.3287,15.3377,103838.0
2016-02-18 12:45:00,17.13,17.14,17.09,17.1,66365.0,15.3287,15.3377,15.2929,15.3019,66365.0
2016-02-18 12:50:00,17.11,17.12,17.08,17.09,37430.0,15.3108,15.3198,15.284,15.2929,37430.0
2016-02-18 12:55:00,17.09,17.09,17.05,17.08,112980.0,15.2929,15.2929,15.2571,15.284,112980.0
2016-02-18 13:00:00,17.08,17.13,17.08,17.1,129541.0,15.284,15.3287,15.284,15.3019,129541.0
2016-02-18 13:05:00,17.11,17.12,17.08,17.11,77599.0,15.3108,15.3198,15.284,15.3108,77599.0
2016-02-18 13:10:00,17.11,17.11,17.07,17.07,58463.0,15.3108,15.3108,15.275,15.275,58463.0
2016-02-18 13:15:00,17.07,17.08,17.03,17.07,64726.0,15.275,15.284,15.2393,15.275,64726.0
2016-02-18 13:20:00,17.07,17.07,17.03,17.06,87080.0,15.275,15.275,15.2393,15.2661,87080.0
2016-02-18 13:25:00,17.07,17.09,17.06,17.07,21443.0,15.275,15.2929,15.2661,15.275,21443.0
2016-02-18 13:30:00,17.07,17.13,17.07,17.12,145385.0,15.275,15.3287,15.275,15.3198,145385.0
2016-02-18 13:35:00,17.12,17.14,17.11,17.14,89679.0,15.3198,15.3377,15.3108,15.3377,89679.0
2016-02-18 13:40:00,17.14,17.16,17.13,17.13,224084.0,15.3377,15.3556,15.3287,15.3287,224084.0
2016-02-18 13:45:00,17.14,17.16,17.11,17.12,149859.0,15.3377,15.3556,15.3108,15.3198,149859.0
2016-02-18 13:50:00,17.12,17.12,17.1,17.11,95047.0,15.3198,15.3198,15.3019,15.3108,95047.0
2016-02-18 13:55:00,17.11,17.16,17.1,17.16,132699.0,15.3108,15.3556,15.3019,15.3556,132699.0
2016-02-18 14:00:00,17.16,17.22,17.14,17.21,217790.0,15.3556,15.4093,15.3377,15.4003,217790.0
2016-02-18 14:05:00,17.22,17.25,17.2,17.21,265433.0,15.4093,15.4361,15.3914,15.4003,265433.0
2016-02-18 14:10:00,17.21,17.21,17.14,17.15,85035.0,15.4003,15.4003,15.3377,15.3466,85035.0
2016-02-18 14:15:00,17.16,17.16,17.13,17.16,64410.0,15.3556,15.3556,15.3287,15.3556,64410.0
2016-02-18 14:20:00,17.16,17.19,17.16,17.18,63549.0,15.3556,15.3824,15.3556,15.3735,63549.0
2016-02-18 14:25:00,17.19,17.19,17.16,17.18,92756.0,15.3824,15.3824,15.3556,15.3735,92756.0
2016-02-18 14:30:00,17.18,17.24,17.17,17.22,132745.0,15.3735,15.4272,15.3645,15.4093,132745.0
2016-02-18 14:35:00,17.22,17.25,17.21,17.25,120856.0,15.4093,15.4361,15.4003,15.4361,120856.0
2016-02-18 14:40:00,17.25,17.25,17.22,17.22,96169.0,15.4361,15.4361,15.4093,15.4093,96169.0
2016-02-18 14:45:00,17.22,17.24,17.21,17.23,69033.0,15.4093,15.4272,15.4003,15.4182,69033.0
2016-02-18 14:50:00,17.23,17.25,17.22,17.23,75639.0,15.4182,15.4361,15.4093,15.4182,75639.0
2016-02-18 14:55:00,17.23,17.23,17.19,17.21,83545.0,15.4182,15.4182,15.3824,15.4003,83545.0
2016-02-18 15:00:00,17.21,17.23,17.18,17.22,93856.0,15.4003,15.4182,15.3735,15.4093,93856.0
2016-02-18 15:05:00,17.22,17.23,17.2,17.2,127814.0,15.4093,15.4182,15.3914,15.3914,127814.0
2016-02-18 15:10:00,17.2,17.22,17.18,17.2,126584.0,15.3914,15.4093,15.3735,15.3914,126584.0
2016-02-18 15:15:00,17.2,17.28,17.2,17.28,325405.0,15.3914,15.463,15.3914,15.463,325405.0
2016-02-18 15:20:00,17.27,17.29,17.25,17.27,325525.0,15.454,15.4719,15.4361,15.454,325525.0
2016-02-18 15:25:00,17.27,17.27,17.18,17.19,168944.0,15.454,15.454,15.3735,15.3824,168944.0
2016-02-18 15:30:00,17.19,17.19,17.12,17.15,204261.0,15.3824,15.3824,15.3198,15.3466,204261.0
2016-02-18 15:35:00,17.15,17.19,17.14,17.18,250122.0,15.3466,15.3824,15.3377,15.3735,250122.0
2016-02-18 15:40:00,17.18,17.18,17.13,17.14,350521.0,15.3735,15.3735,15.3287,15.3377,350521.0
2016-02-18 15:45:00,17.15,17.16,17.12,17.15,246868.0,15.3466,15.3556,15.3198,15.3466,246868.0
2016-02-18 15:50:00,17.16,17.2,17.15,17.19,672758.0,15.3556,15.3914,15.3466,15.3824,672758.0
2016-02-18 15:55:00,17.19,17.2,17.11,17.15,995472.0,15.3824,15.3914,15.3108,15.3466,995472.0
2016-02-19 09:30:00,18.47,18.53,18.23,18.47,3188741.0,16.5278,16.5815,16.3131,16.5278,3188741.0
2016-02-19 09:35:00,18.46,18.52,18.25,18.39,1608573.0,16.5189,16.5726,16.331,16.4562,1608573.0
2016-02-19 09:40:00,18.38,18.58,18.37,18.58,1498002.0,16.4473,16.6263,16.4383,16.6263,1498002.0
2016-02-19 09:45:00,18.58,18.59,18.43,18.44,921121.0,16.6263,16.6352,16.492,16.501,921121.0
2016-02-19 09:50:00,18.45,18.71,18.44,18.71,1200705.0,16.5099,16.7426,16.501,16.7426,1200705.0
2016-02-19 09:55:00,18.71,18.73,18.52,18.62,722725.0,16.7426,16.7605,16.5726,16.6621,722725.0
2016-02-19 10:00:00,18.62,18.63,18.39,18.41,1202219.0,16.6621,16.671,16.4562,16.4741,1202219.0
2016-02-19 10:05:00,18.42,18.59,18.4,18.51,646882.0,16.4831,16.6352,16.4652,16.5636,646882.0
2016-02-19 10:10:00,18.51,18.55,18.46,18.51,776327.0,16.5636,16.5994,16.5189,16.5636,776327.0
2016-02-19 10:15:00,18.51,18.67,18.51,18.67,776163.0,16.5636,16.7068,16.5636,16.7068,776163.0
2016-02-19 10:20:00,18.66,18.75,18.66,18.7,603958.0,16.6979,16.7784,16.6979,16.7336,603958.0
2016-02-19 10:25:00,18.7,18.72,18.63,18.71,371971.0,16.7336,16.7515,16.671,16.7426,371971.0
2016-02-19 10:30:00,18.7,18.85,18.66,18.78,675349.0,16.7336,16.8679,16.6979,16.8052,675349.0
2016-02-19 10:35:00,18.79,18.83,18.78,18.81,917683.0,16.8142,16.85,16.8052,16.8321,917683.0
2016-02-19 10:40:00,18.82,18.84,18.7,18.71,478597.0,16.841,16.8589,16.7336,16.7426,478597.0
2016-02-19 10:45:00,18.71,18.71,18.55,18.61,943769.0,16.7426,16.7426,16.5994,16.6531,943769.0
2016-02-19 10:50:00,18.62,18.63,18.52,18.58,298057.0,16.6621,16.671,16.5726,16.6263,298057.0
2016-02-19 10:55:00,18.57,18.62,18.57,18.6,288549.0,16.6173,16.6621,16.6173,16.6442,288549.0
2016-02-19 11:00:00,18.59,18.61,18.56,18.59,294244.0,16.6352,16.6531,16.6084,16.6352,294244.0
2016-02-19 11:05:00,18.58,18.6,18.56,18.57,196454.0,16.6263,16.6442,16.6084,16.6173,196454.0
2016-02-19 11:10:00,18.57,18.61,18.56,18.58,262982.0,16.6173,16.6531,16.6084,16.6263,262982.0
2016-02-19 11:15:00,18.59,18.64,18.58,18.62,450976.0,16.6352,16.68,16.6263,16.6621,450976.0
2016-02-19 11:20:00,18.62,18.67,18.6,18.61,224224.0,16.6621,16.7068,16.6442,16.6531,224224.0
2016-02-19 11:25:00,18.6,18.69,18.6,18.64,440728.0,16.6442,16.7247,16.6442,16.68,440728.0
2016-02-19 11:30:00,18.64,18.65,18.6,18.61,311034.0,16.68,16.6889,16.6442,16.6531,311034.0
2016-02-19 11:35:00,18.61,18.62,18.55,18.62,241897.0,16.6531,16.6621,16.5994,16.6621,241897.0
2016-02-19 11:40:00,18.62,18.7,18.61,18.7,146167.0,16.6621,16.7336,16.6531,16.7336,146167.0
2016-02-19 11:45:00,18.7,18.73,18.66,18.67,180327.0,16.7336,16.7605,16.6979,16.7068,180327.0
2016-02-19 11:50:00,18.68,18.74,18.68,18.73,146254.0,16.7158,16.7694,16.7158,16.7605,146254.0
2016-02-19 11:55:00,18.73,18.75,18.71,18.73,208876.0,16.7605,16.7784,16.7426,16.7605,208876.0
2016-02-19 12:00:00,18.73,18.74,18.67,18.69,174479.0,16.7605,16.7694,16.7068,16.7247,174479.0
2016-02-19 12:05:00,18.7,18.72,18.68,18.7,120091.0,16.7336,16.7515,16.7158,16.7336,120091.0
2016-02-19 12:10:00,18.71,18.76,18.7,18.73,121373.0,16.7426,16.7873,16.7336,16.7605,121373.0
2016-02-19 12:15:00,18.73,18.78,18.72,18.77,235774.0,16.7605,16.8052,16.7515,16.7963,235774.0
2016-02-19 12:20:00,18.76,18.8,18.76,18.78,171109.0,16.7873,16.8231,16.7873,16.8052,171109.0
2016-02-19 12:25:00,18.79,18.8,18.77,18.77,88366.0,16.8142,16.8231,16.7963,16.7963,88366.0
2016-02-19 12:30:00,18.78,18.8,18.77,18.78,185926.0,16.8052,16.8231,16.7963,16.8052,185926.0
2016-02-19 12:35:00,18.78,18.81,18.76,18.8,183448.0,16.8052,16.8321,16.7873,16.8231,183448.0
2016-02-19 12:40:00,18.81,18.81,18.77,18.8,134718.0,16.8321,16.8321,16.7963,16.8231,134718.0
2016-02-19 12:45:00,18.79,18.8,18.73,18.77,82429.0,16.8142,16.8231,16.7605,16.7963,82429.0
2016-02-19 12:50:00,18.77,18.81,18.76,18.79,113035.0,16.7963,16.8321,16.7873,16.8142,113035.0
2016-02-19 12:55:00,18.78,18.8,18.76,18.78,171211.0,16.8052,16.8231,16.7873,16.8052,171211.0
2016-02-19 13:00:00,18.78,18.78,18.73,18.75,133566.0,16.8052,16.8052,16.7605,16.7784,133566.0
2016-02-19 13:05:00,18.75,18.76,18.73,18.75,209422.0,16.7784,16.7873,16.7605,16.7784,209422.0
2016-02-19 13:10:00,18.76,18.77,18.72,18.77,174034.0,16.7873,16.7963,16.7515,16.7963,174034.0
2016-02-19 13:15:00,18.77,18.77,18.76,18.77,26247.0,16.7963,16.7963,16.7873,16.7963,26247.0
2016-02-19 13:20:00,18.76,18.77,18.73,18.76,173451.0,16.7873,16.7963,16.7605,16.7873,173451.0
2016-02-19 13:25:00,18.76,18.78,18.75,18.76,94852.0,16.7873,16.8052,16.7784,16.7873,94852.0
2016-02-19 13:30:00,18.76,18.78,18.73,18.74,125400.0,16.7873,16.8052,16.7605,16.7694,125400.0
2016-02-19 13:35:00,18.73,18.74,18.68,18.71,192018.0,16.7605,16.7694,16.7158,16.7426,192018.0
2016-02-19 13:40:00,18.71,18.73,18.69,18.7,83275.0,16.7426,16.7605,16.7247,16.7336,83275.0
2016-02-19 13:45:00,18.71,18.72,18.67,18.68,234600.0,16.7426,16.7515,16.7068,16.7158,234600.0
2016-02-19 13:50:00,18.67,18.68,18.64,18.68,166636.0,16.7068,16.7158,16.68,16.7158,166636.0
2016-02-19 13:55:00,18.68,18.69,18.65,18.65,126668.0,16.7158,16.7247,16.6889,16.6889,126668.0
2016-02-19 14:00:00,18.66,18.69,18.64,18.67,162055.0,16.6979,16.7247,16.68,16.7068,162055.0
2016-02-19 14:05:00,18.68,18.68,18.65,18.67,220226.0,16.7158,16.7158,16.6889,16.7068,220226.0
2016-02-19 14:10:00,18.67,18.68,18.64,18.66,109502.0,16.7068,16.7158,16.68,16.6979,109502.0
2016-02-19 14:15:00,18.65,18.68,18.65,18.66,80890.0,16.6889,16.7158,16.6889,16.6979,80890.0
2016-02-19 14:20:00,18.66,18.67,18.59,18.62,170498.0,16.6979,16.7068,16.6352,16.6621,170498.0
2016-02-19 14:25:00,18.62,18.63,18.56,18.56,104853.0,16.6621,16.671,16.6084,16.6084,104853.0
2016-02-19 14:30:00,18.57,18.57,18.51,18.52,127628.0,16.6173,16.6173,16.5636,16.5726,127628.0
2016-02-19 14:35:00,18.52,18.53,18.49,18.5,158160.0,16.5726,16.5815,16.5457,16.5547,158160.0
2016-02-19 14:40:00,18.5,18.51,18.49,18.5,165967.0,16.5547,16.5636,16.5457,16.5547,165967.0
2016-02-19 14:45:00,18.51,18.51,18.38,18.38,268972.0,16.5636,16.5636,16.4473,16.4473,268972.0
2016-02-19 14:50:00,18.39,18.44,18.38,18.41,232204.0,16.4562,16.501,16.4473,16.4741,232204.0
2016-02-19 14:55:00,18.41,18.41,18.34,18.38,479910.0,16.4741,16.4741,16.4115,16.4473,479910.0
2016-02-19 15:00:00,18.38,18.4,18.33,18.37,409590.0,16.4473,16.4652,16.4026,16.4383,409590.0
2016-02-19 15:05:00,18.37,18.38,18.34,18.38,213571.0,16.4383,16.4473,16.4115,16.4473,213571.0
2016-02-19 15:10:00,18.38,18.42,18.37,18.39,418214.0,16.4473,16.4831,16.4383,16.4562,418214.0
2016-02-19 15:15:00,18.38,18.41,18.37,18.4,168973.0,16.4473,16.4741,16.4383,16.4652,168973.0
2016-02-19 15:20:00,18.4,18.47,18.39,18.46,276064.0,16.4652,16.5278,16.4562,16.5189,276064.0
2016-02-19 15:25:00,18.45,18.53,18.43,18.52,339409.0,16.5099,16.5815,16.492,16.5726,339409.0
2016-02-19 15:30:00,18.52,18.52,18.43,18.45,389044.0,16.5726,16.5726,16.492,16.5099,389044.0
2016-02-19 15:35:00,18.45,18.47,18.4,18.46,552428.0,16.5099,16.5278,16.4652,16.5189,552428.0
2016-02-19 15:40:00,18.46,18.5,18.45,18.46,424532.0,16.5189,16.5547,16.5099,16.5189,424532.0
2016-02-19 15:45:00,18.45,18.45,18.41,18.43,458770.0,16.5099,16.5099,16.4741,16.492,458770.0
2016-02-19 15:50:00,18.43,18.43,18.39,18.39,433134.0,16.492,16.492,16.4562,16.4562,433134.0
2016-02-19 15:55:00,18.39,18.45,18.37,18.38,1685327.0,16.4562,16.5099,16.4383,16.4473,1685327.0
2016-02-22 09:30:00,18.7,18.79,18.7,18.79,531607.0,16.7336,16.8142,16.7336,16.8142,531607.0
2016-02-22 09:35:00,18.8,18.82,18.65,18.71,309870.0,16.8231,16.841,16.6889,16.7426,309870.0
2016-02-22 09:40:00,18.71,18.72,18.62,18.64,458344.0,16.7426,16.7515,16.6621,16.68,458344.0
2016-02-22 09:45:00,18.65,18.68,18.6,18.65,465049.0,16.6889,16.7158,16.6442,16.6889,465049.0
2016-02-22 09:50:00,18.65,18.68,18.53,18.53,430476.0,16.6889,16.7158,16.5815,16.5815,430476.0
2016-02-22 09:55:00,18.53,18.68,18.53,18.59,335914.0,16.5815,16.7158,16.5815,16.6352,335914.0
2016-02-22 10:00:00,18.59,18.63,18.57,18.59,177861.0,16.6352,16.671,16.6173,16.6352,177861.0
2016-02-22 10:05:00,18.6,18.6,18.5,18.5,171613.0,16.6442,16.6442,16.5547,16.5547,171613.0
2016-02-22 10:10:00,18.51,18.59,18.51,18.57,269099.0,16.5636,16.6352,16.5636,16.6173,269099.0
2016-02-22 10:15:00,18.57,18.58,18.54,18.56,251026.0,16.6173,16.6263,16.5905,16.6084,251026.0
2016-02-22 10:20:00,18.56,18.64,18.55,18.64,180430.0,16.6084,16.68,16.5994,16.68,180430.0
2016-02-22 10:25:00,18.64,18.65,18.61,18.63,270770.0,16.68,16.6889,16.6531,16.671,270770.0
2016-02-22 10:30:00,18.63,18.64,18.6,18.6,123509.0,16.671,16.68,16.6442,16.6442,123509.0
2016-02-22 10:35:00,18.6,18.6,18.55,18.57,214770.0,16.6442,16.6442,16.5994,16.6173,214770.0
2016-02-22 10:40:00,18.57,18.6,18.55,18.56,134955.0,16.6173,16.6442,16.5994,16.6084,134955.0
2016-02-22 10:45:00,18.57,18.59,18.54,18.54,175313.0,16.6173,16.6352,16.5905,16.5905,175313.0
2016-02-22 10:50:00,18.55,18.58,18.53,18.53,86606.0,16.5994,16.6263,16.5815,16.5815,86606.0
2016-02-22 10:55:00,18.53,18.54,18.51,18.52,122754.0,16.5815,16.5905,16.5636,16.5726,122754.0
2016-02-22 11:00:00,18.52,18.52,18.5,18.51,114782.0,16.5726,16.5726,16.5547,16.5636,114782.0
2016-02-22 11:05:00,18.51,18.52,18.49,18.52,164604.0,16.5636,16.5726,16.5457,16.5726,164604.0
2016-02-22 11:10:00,18.51,18.53,18.49,18.51,175631.0,16.5636,16.5815,16.5457,16.5636,175631.0
2016-02-22 11:15:00,18.51,18.54,18.51,18.53,137168.0,16.5636,16.5905,16.5636,16.5815,137168.0
2016-02-22 11:20:00,18.53,18.55,18.52,18.52,117984.0,16.5815,16.5994,16.5726,16.5726,117984.0
2016-02-22 11:25:00,18.53,18.55,18.52,18.54,96058.0,16.5815,16.5994,16.5726,16.5905,96058.0
2016-02-22 11:30:00,18.54,18.56,18.52,18.54,121842.0,16.5905,16.6084,16.5726,16.5905,121842.0
2016-02-22 11:35:00,18.53,18.54,18.5,18.51,81840.0,16.5815,16.5905,16.5547,16.5636,81840.0
2016-02-22 11:40:00,18.5,18.52,18.45,18.45,100917.0,16.5547,16.5726,16.5099,16.5099,100917.0
2016-02-22 11:45:00,18.45,18.5,18.45,18.49,118614.0,16.5099,16.5547,16.5099,16.5457,118614.0
2016-02-22 11:50:00,18.49,18.5,18.46,18.47,101736.0,16.5457,16.5547,16.5189,16.5278,101736.0
2016-02-22 11:55:00,18.47,18.51,18.47,18.51,95484.0,16.5278,16.5636,16.5278,16.5636,95484.0
2016-02-22 12:00:00,18.5,18.52,18.49,18.52,88995.0,16.5547,16.5726,16.5457,16.5726,88995.0
2016-02-22 12:05:00,18.52,18.53,18.5,18.51,75037.0,16.5726,16.5815,16.5547,16.5636,75037.0
2016-02-22 12:10:00,18.51,18.53,18.5,18.53,64779.0,16.5636,16.5815,16.5547,16.5815,64779.0
2016-02-22 12:15:00,18.53,18.55,18.51,18.55,91388.0,16.5815,16.5994,16.5636,16.5994,91388.0
2016-02-22 12:20:00,18.55,18.55,18.53,18.54,49851.0,16.5994,16.5994,16.5815,16.5905,49851.0
2016-02-22 12:25:00,18.54,18.55,18.51,18.52,87984.0,16.5905,16.5994,16.5636,16.5726,87984.0
2016-02-22 12:30:00,18.52,18.54,18.51,18.52,82046.0,16.5726,16.5905,16.5636,16.5726,82046.0
2016-02-22 12:35:00,18.52,18.54,18.51,18.53,116959.0,16.5726,16.5905,16.5636,16.5815,116959.0
2016-02-22 12:40:00,18.53,18.58,18.52,18.56,124420.0,16.5815,16.6263,16.5726,16.6084,124420.0
2016-02-22 12:45:00,18.56,18.56,18.52,18.53,66467.0,16.6084,16.6084,16.5726,16.5815,66467.0
2016-02-22 12:50:00,18.53,18.56,18.52,18.55,58886.0,16.5815,16.6084,16.5726,16.5994,58886.0
2016-02-22 12:55:00,18.56,18.56,18.54,18.54,99270.0,16.6084,16.6084,16.5905,16.5905,99270.0
2016-02-22 13:00:00,18.55,18.55,18.54,18.54,23542.0,16.5994,16.5994,16.5905,16.5905,23542.0
2016-02-22 13:05:00,18.55,18.55,18.51,18.51,67532.0,16.5994,16.5994,16.5636,16.5636,67532.0
2016-02-22 13:10:00,18.51,18.55,18.5,18.55,100336.0,16.5636,16.5994,16.5547,16.5994,100336.0
2016-02-22 13:15:00,18.54,18.56,18.52,18.56,95588.0,16.5905,16.6084,16.5726,16.6084,95588.0
2016-02-22 13:20:00,18.56,18.63,18.56,18.6,219021.0,16.6084,16.671,16.6084,16.6442,219021.0
2016-02-22 13:25:00,18.61,18.64,18.6,18.64,100593.0,16.6531,16.68,16.6442,16.68,100593.0
2016-02-22 13:30:00,18.64,18.64,18.63,18.64,85139.0,16.68,16.68,16.671,16.68,85139.0
2016-02-22 13:35:00,18.64,18.65,18.63,18.64,183448.0,16.68,16.6889,16.671,16.68,183448.0
2016-02-22 13:40:00,18.64,18.69,18.63,18.66,484362.0,16.68,16.7247,16.671,16.6979,484362.0
2016-02-22 13:45:00,18.65,18.66,18.63,18.63,51973.0,16.6889,16.6979,16.671,16.671,51973.0
2016-02-22 13:50:00,18.63,18.65,18.63,18.64,76873.0,16.671,16.6889,16.671,16.68,76873.0
2016-02-22 13:55:00,18.64,18.67,18.63,18.63,124340.0,16.68,16.7068,16.671,16.671,124340.0
2016-02-22 14:00:00,18.63,18.64,18.61,18.61,39542.0,16.671,16.68,16.6531,16.6531,39542.0
2016-02-22 14:05:00,18.61,18.61,18.55,18.56,156446.0,16.6531,16.6531,16.5994,16.6084,156446.0
2016-02-22 14:10:00,18.56,18.6,18.54,18.6,88622.0,16.6084,16.6442,16.5905,16.6442,88622.0
2016-02-22 14:15:00,18.6,18.61,18.58,18.58,72564.0,16.6442,16.6531,16.6263,16.6263,72564.0
2016-02-22 14:20:00,18.58,18.63,18.58,18.62,85958.0,16.6263,16.671,16.6263,16.6621,85958.0
2016-02-22 14:25:00,18.62,18.63,18.6,18.61,76382.0,16.6621,16.671,16.6442,16.6531,76382.0
2016-02-22 14:30:00,18.62,18.62,18.59,18.59,64819.0,16.6621,16.6621,16.6352,16.6352,64819.0
2016-02-22 14:35:00,18.59,18.6,18.57,18.58,80947.0,16.6352,16.6442,16.6173,16.6263,80947.0
2016-02-22 14:40:00,18.58,18.58,18.56,18.57,68218.0,16.6263,16.6263,16.6084,16.6173,68218.0
2016-02-22 14:45:00,18.57,18.59,18.56,18.58,59162.0,16.6173,16.6352,16.6084,16.6263,59162.0
2016-02-22 14:50:00,18.58,18.59,18.57,18.58,104414.0,16.6263,16.6352,16.6173,16.6263,104414.0
2016-02-22 14:55:00,18.58,18.6,18.58,18.6,33798.0,16.6263,16.6442,16.6263,16.6442,33798.0
2016-02-22 15:00:00,18.6,18.64,18.59,18.6,222407.0,16.6442,16.68,16.6352,16.6442,222407.0
2016-02-22 15:05:00,18.59,18.59,18.53,18.55,163503.0,16.6352,16.6352,16.5815,16.5994,163503.0
2016-02-22 15:10:00,18.55,18.56,18.51,18.53,172566.0,16.5994,16.6084,16.5636,16.5815,172566.0
2016-02-22 15:15:00,18.53,18.57,18.51,18.56,132851.0,16.5815,16.6173,16.5636,16.6084,132851.0
2016-02-22 15:20:00,18.56,18.61,18.54,18.61,96095.0,16.6084,16.6531,16.5905,16.6531,96095.0
2016-02-22 15:25:00,18.61,18.61,18.56,18.58,161757.0,16.6531,16.6531,16.6084,16.6263,161757.0
2016-02-22 15:30:00,18.58,18.62,18.58,18.59,477646.0,16.6263,16.6621,16.6263,16.6352,477646.0
2016-02-22 15:35:00,18.59,18.6,18.55,18.56,264802.0,16.6352,16.6442,16.5994,16.6084,264802.0
2016-02-22 15:40:00,18.56,18.58,18.52,18.54,488596.0,16.6084,16.6263,16.5726,16.5905,488596.0
2016-02-22 15:45:00,18.54,18.56,18.54,18.55,194350.0,16.5905,16.6084,16.5905,16.5994,194350.0
2016-02-22 15:50:00,18.56,18.56,18.52,18.54,348995.0,16.6084,16.6084,16.5726,16.5905,348995.0
2016-02-22 15:55:00,18.54,18.6,18.53,18.59,1194113.0,16.5905,16.6442,16.5815,16.6352,1194113.0
2016-02-23 09:30:00,18.48,18.49,18.41,18.47,204090.0,16.6261,16.6351,16.5631,16.6171,204090.0
2016-02-23 09:35:00,18.46,18.52,18.43,18.46,192552.0,16.6081,16.6621,16.5811,16.6081,192552.0
2016-02-23 09:40:00,18.46,18.58,18.46,18.53,118191.0,16.6081,16.7161,16.6081,16.6711,118191.0
2016-02-23 09:45:00,18.54,18.59,18.52,18.56,162050.0,16.6801,16.7251,16.6621,16.6981,162050.0
2016-02-23 09:50:00,18.57,18.6,18.55,18.59,211064.0,16.7071,16.7341,16.6891,16.7251,211064.0
2016-02-23 09:55:00,18.59,18.61,18.53,18.54,490508.0,16.7251,16.7431,16.6711,16.6801,490508.0
2016-02-23 10:00:00,18.53,18.59,18.53,18.59,148140.0,16.6711,16.7251,16.6711,16.7251,148140.0
2016-02-23 10:05:00,18.58,18.6,18.52,18.58,151348.0,16.7161,16.7341,16.6621,16.7161,151348.0
2016-02-23 10:10:00,18.59,18.59,18.51,18.51,113125.0,16.7251,16.7251,16.6531,16.6531,113125.0
2016-02-23 10:15:00,18.52,18.55,18.5,18.51,139139.0,16.6621,16.6891,16.6441,16.6531,139139.0
2016-02-23 10:20:00,18.51,18.56,18.5,18.55,91433.0,16.6531,16.6981,16.6441,16.6891,91433.0
2016-02-23 10:25:00,18.54,18.56,18.53,18.55,72774.0,16.6801,16.6981,16.6711,16.6891,72774.0
2016-02-23 10:30:00,18.56,18.61,18.55,18.6,258647.0,16.6981,16.7431,16.6891,16.7341,258647.0
2016-02-23 10:35:00,18.6,18.6,18.57,18.59,126927.0,16.7341,16.7341,16.7071,16.7251,126927.0
2016-02-23 10:40:00,18.58,18.61,18.57,18.61,95636.0,16.7161,16.7431,16.7071,16.7431,95636.0
2016-02-23 10:45:00,18.61,18.67,18.6,18.61,238060.0,16.7431,16.7971,16.7341,16.7431,238060.0
2016-02-23 10:50:00,18.61,18.61,18.57,18.59,99891.0,16.7431,16.7431,16.7071,16.7251,99891.0
2016-02-23 10:55:00,18.59,18.61,18.57,18.59,203789.0,16.7251,16.7431,16.7071,16.7251,203789.0
2016-02-23 11:00:00,18.59,18.6,18.57,18.59,79123.0,16.7251,16.7341,16.7071,16.7251,79123.0
2016-02-23 11:05:00,18.59,18.59,18.54,18.57,144975.0,16.7251,16.7251,16.6801,16.7071,144975.0
2016-02-23 11:10:00,18.57,18.57,18.54,18.56,54864.0,16.7071,16.7071,16.6801,16.6981,54864.0
2016-02-23 11:15:00,18.56,18.57,18.54,18.56,80319.0,16.6981,16.7071,16.6801,16.6981,80319.0
2016-02-23 11:20:00,18.55,18.57,18.54,18.55,120161.0,16.6891,16.7071,16.6801,16.6891,120161.0
2016-02-23 11:25:00,18.55,18.56,18.49,18.53,110920.0,16.6891,16.6981,16.6351,16.6711,110920.0
2016-02-23 11:30:00,18.54,18.57,18.53,18.56,77503.0,16.6801,16.7071,16.6711,16.6981,77503.0
2016-02-23 11:35:00,18.57,18.64,18.56,18.64,111201.0,16.7071,16.7701,16.6981,16.7701,111201.0
2016-02-23 11:40:00,18.63,18.65,18.61,18.64,117036.0,16.7611,16.7791,16.7431,16.7701,117036.0
2016-02-23 11:45:00,18.64,18.64,18.61,18.63,48880.0,16.7701,16.7701,16.7431,16.7611,48880.0
2016-02-23 11:50:00,18.63,18.65,18.6,18.63,268021.0,16.7611,16.7791,16.7341,16.7611,268021.0
2016-02-23 11:55:00,18.63,18.63,18.58,18.59,81052.0,16.7611,16.7611,16.7161,16.7251,81052.0
2016-02-23 12:00:00,18.59,18.59,18.54,18.55,120388.0,16.7251,16.7251,16.6801,16.6891,120388.0
2016-02-23 12:05:00,18.55,18.6,18.55,18.58,81961.0,16.6891,16.7341,16.6891,16.7161,81961.0
2016-02-23 12:10:00,18.58,18.58,18.54,18.55,53947.0,16.7161,16.7161,16.6801,16.6891,53947.0
2016-02-23 12:15:00,18.54,18.58,18.54,18.56,61191.0,16.6801,16.7161,16.6801,16.6981,61191.0
2016-02-23 12:20:00,18.55,18.57,18.55,18.57,14458.0,16.6891,16.7071,16.6891,16.7071,14458.0
2016-02-23 12:25:00,18.57,18.58,18.56,18.58,57179.0,16.7071,16.7161,16.6981,16.7161,57179.0
2016-02-23 12:30:00,18.58,18.61,18.57,18.6,188507.0,16.7161,16.7431,16.7071,16.7341,188507.0
2016-02-23 12:35:00,18.6,18.61,18.58,18.6,61397.0,16.7341,16.7431,16.7161,16.7341,61397.0
2016-02-23 12:40:00,18.6,18.65,18.6,18.64,515722.0,16.7341,16.7791,16.7341,16.7701,515722.0
2016-02-23 12:45:00,18.65,18.65,18.6,18.64,333953.0,16.7791,16.7791,16.7341,16.7701,333953.0
2016-02-23 12:50:00,18.64,18.66,18.63,18.64,125305.0,16.7701,16.7881,16.7611,16.7701,125305.0
2016-02-23 12:55:00,18.65,18.69,18.64,18.69,100104.0,16.7791,16.8151,16.7701,16.8151,100104.0
2016-02-23 13:00:00,18.68,18.71,18.67,18.7,100887.0,16.8061,16.833,16.7971,16.8241,100887.0
2016-02-23 13:05:00,18.69,18.71,18.69,18.7,69802.0,16.8151,16.833,16.8151,16.8241,69802.0
2016-02-23 13:10:00,18.7,18.71,18.68,18.68,75633.0,16.8241,16.833,16.8061,16.8061,75633.0
2016-02-23 13:15:00,18.68,18.72,18.68,18.72,144558.0,16.8061,16.842,16.8061,16.842,144558.0
2016-02-23 13:20:00,18.71,18.73,18.69,18.73,112664.0,16.833,16.851,16.8151,16.851,112664.0
2016-02-23 13:25:00,18.71,18.72,18.68,18.71,66627.0,16.833,16.842,16.8061,16.833,66627.0
2016-02-23 13:30:00,18.71,18.72,18.65,18.66,62166.0,16.833,16.842,16.7791,16.7881,62166.0
2016-02-23 13:35:00,18.65,18.67,18.65,18.66,40566.0,16.7791,16.7971,16.7791,16.7881,40566.0
2016-02-23 13:40:00,18.66,18.67,18.63,18.65,86334.0,16.7881,16.7971,16.7611,16.7791,86334.0
2016-02-23 13:45:00,18.64,18.65,18.62,18.63,61394.0,16.7701,16.7791,16.7521,16.7611,61394.0
2016-02-23 13:50:00,18.63,18.64,18.59,18.59,112977.0,16.7611,16.7701,16.7251,16.7251,112977.0
2016-02-23 13:55:00,18.59,18.6,18.57,18.58,61097.0,16.7251,16.7341,16.7071,16.7161,61097.0
2016-02-23 14:00:00,18.58,18.6,18.58,18.6,61102.0,16.7161,16.7341,16.7161,16.7341,61102.0
2016-02-23 14:05:00,18.59,18.61,18.58,18.59,282968.0,16.7251,16.7431,16.7161,16.7251,282968.0
2016-02-23 14:10:00,18.6,18.6,18.58,18.58,45899.0,16.7341,16.7341,16.7161,16.7161,45899.0
2016-02-23 14:15:00,18.59,18.6,18.58,18.59,44110.0,16.7251,16.7341,16.7161,16.7251,44110.0
2016-02-23 14:20:00,18.6,18.6,18.57,18.6,97348.0,16.7341,16.7341,16.7071,16.7341,97348.0
2016-02-23 14:25:00,18.6,18.6,18.56,18.57,104574.0,16.7341,16.7341,16.6981,16.7071,104574.0
2016-02-23 14:30:00,18.57,18.59,18.56,18.58,94329.0,16.7071,16.7251,16.6981,16.7161,94329.0
2016-02-23 14:35:00,18.57,18.58,18.56,18.57,68501.0,16.7071,16.7161,16.6981,16.7071,68501.0
2016-02-23 14:40:00,18.57,18.58,18.56,18.56,43745.0,16.7071,16.7161,16.6981,16.6981,43745.0
2016-02-23 14:45:00,18.57,18.58,18.56,18.58,52331.0,16.7071,16.7161,16.6981,16.7161,52331.0
2016-02-23 14:50:00,18.57,18.58,18.54,18.54,126400.0,16.7071,16.7161,16.6801,16.6801,126400.0
2016-02-23 14:55:00,18.54,18.54,18.52,18.53,69756.0,16.6801,16.6801,16.6621,16.6711,69756.0
2016-02-23 15:00:00,18.53,18.55,18.48,18.48,270718.0,16.6711,16.6891,16.6261,16.6261,270718.0
2016-02-23 15:05:00,18.48,18.53,18.48,18.51,155960.0,16.6261,16.6711,16.6261,16.6531,155960.0
2016-02-23 15:10:00,18.51,18.52,18.49,18.5,105892.0,16.6531,16.6621,16.6351,16.6441,105892.0
2016-02-23 15:15:00,18.5,18.52,18.49,18.52,100959.0,16.6441,16.6621,16.6351,16.6621,100959.0
2016-02-23 15:20:00,18.52,18.53,18.51,18.53,77028.0,16.6621,16.6711,16.6531,16.6711,77028.0
2016-02-23 15:25:00,18.53,18.58,18.52,18.55,199988.0,16.6711,16.7161,16.6621,16.6891,199988.0
2016-02-23 15:30:00,18.55,18.55,18.54,18.55,105370.0,16.6891,16.6891,16.6801,16.6891,105370.0
2016-02-23 15:35:00,18.55,18.59,18.54,18.59,196666.0,16.6891,16.7251,16.6801,16.7251,196666.0
2016-02-23 15:40:00,18.59,18.6,18.56,18.56,181294.0,16.7251,16.7341,16.6981,16.6981,181294.0
2016-02-23 15:45:00,18.56,18.58,18.56,18.57,170603.0,16.6981,16.7161,16.6981,16.7071,170603.0
2016-02-23 15:50:00,18.57,18.58,18.54,18.54,197117.0,16.7071,16.7161,16.6801,16.6801,197117.0
2016-02-23 15:55:00,18.54,18.55,18.49,18.51,810658.0,16.6801,16.6891,16.6351,16.6531,810658.0
2016-02-24 09:30:00,18.28,18.34,18.23,18.25,301749.0,16.4462,16.5002,16.4012,16.4192,301749.0
2016-02-24 09:35:00,18.24,18.3,18.23,18.25,141957.0,16.4102,16.4642,16.4012,16.4192,141957.0
2016-02-24 09:40:00,18.25,18.28,18.24,18.27,518090.0,16.4192,16.4462,16.4102,16.4372,518090.0
2016-02-24 09:45:00,18.27,18.27,18.18,18.2,207614.0,16.4372,16.4372,16.3562,16.3742,207614.0
2016-02-24 09:50:00,18.19,18.19,18.1,18.1,316836.0,16.3652,16.3652,16.2842,16.2842,316836.0
2016-02-24 09:55:00,18.1,18.13,18.09,18.13,173743.0,16.2842,16.3112,16.2752,16.3112,173743.0
2016-02-24 10:00:00,18.13,18.16,18.09,18.15,267550.0,16.3112,16.3382,16.2752,16.3292,267550.0
2016-02-24 10:05:00,18.15,18.31,18.15,18.3,142194.0,16.3292,16.4732,16.3292,16.4642,142194.0
2016-02-24 10:10:00,18.3,18.31,18.22,18.24,275551.0,16.4642,16.4732,16.3922,16.4102,275551.0
2016-02-24 10:15:00,18.25,18.26,18.22,18.23,93627.0,16.4192,16.4282,16.3922,16.4012,93627.0
2016-02-24 10:20:00,18.23,18.24,18.2,18.21,106024.0,16.4012,16.4102,16.3742,16.3832,106024.0
2016-02-24 10:25:00,18.21,18.22,18.19,18.19,107345.0,16.3832,16.3922,16.3652,16.3652,107345.0
2016-02-24 10:30:00,18.2,18.23,18.16,18.23,251243.0,16.3742,16.4012,16.3382,16.4012,251243.0
2016-02-24 10:35:00,18.23,18.34,18.2,18.34,132600.0,16.4012,16.5002,16.3742,16.5002,132600.0
2016-02-24 10:40:00,18.34,18.34,18.28,18.32,159473.0,16.5002,16.5002,16.4462,16.4822,159473.0
2016-02-24 10:45:00,18.31,18.38,18.29,18.37,170295.0,16.4732,16.5362,16.4552,16.5272,170295.0
2016-02-24 10:50:00,18.37,18.39,18.32,18.32,65674.0,16.5272,16.5451,16.4822,16.4822,65674.0
2016-02-24 10:55:00,18.32,18.36,18.32,18.34,58648.0,16.4822,16.5182,16.4822,16.5002,58648.0
2016-02-24 11:00:00,18.34,18.35,18.3,18.32,87501.0,16.5002,16.5092,16.4642,16.4822,87501.0
2016-02-24 11:05:00,18.31,18.35,18.3,18.32,70103.0,16.4732,16.5092,16.4642,16.4822,70103.0
2016-02-24 11:10:00,18.32,18.34,18.3,18.32,51025.0,16.4822,16.5002,16.4642,16.4822,51025.0
2016-02-24 11:15:00,18.32,18.32,18.28,18.28,69829.0,16.4822,16.4822,16.4462,16.4462,69829.0
2016-02-24 11:20:00,18.28,18.33,18.28,18.3,73000.0,16.4462,16.4912,16.4462,16.4642,73000.0
2016-02-24 11:25:00,18.3,18.31,18.29,18.3,105259.0,16.4642,16.4732,16.4552,16.4642,105259.0
2016-02-24 11:30:00,18.3,18.34,18.29,18.32,100307.0,16.4642,16.5002,16.4552,16.4822,100307.0
2016-02-24 11:35:00,18.32,18.36,18.32,18.35,91329.0,16.4822,16.5182,16.4822,16.5092,91329.0
2016-02-24 11:40:00,18.35,18.38,18.34,18.38,197982.0,16.5092,16.5362,16.5002,16.5362,197982.0
2016-02-24 11:45:00,18.38,18.39,18.35,18.39,82755.0,16.5362,16.5451,16.5092,16.5451,82755.0
2016-02-24 11:50:00,18.39,18.41,18.37,18.39,102957.0,16.5451,16.5631,16.5272,16.5451,102957.0
2016-02-24 11:55:00,18.38,18.39,18.33,18.33,191392.0,16.5362,16.5451,16.4912,16.4912,191392.0
2016-02-24 12:00:00,18.33,18.34,18.31,18.32,389564.0,16.4912,16.5002,16.4732,16.4822,389564.0
2016-02-24 12:05:00,18.33,18.34,18.32,18.34,202859.0,16.4912,16.5002,16.4822,16.5002,202859.0
2016-02-24 12:10:00,18.34,18.34,18.31,18.32,113866.0,16.5002,16.5002,16.4732,16.4822,113866.0
2016-02-24 12:15:00,18.32,18.33,18.3,18.31,84817.0,16.4822,16.4912,16.4642,16.4732,84817.0
2016-02-24 12:20:00,18.32,18.33,18.29,18.3,74767.0,16.4822,16.4912,16.4552,16.4642,74767.0
2016-02-24 12:25:00,18.3,18.33,18.3,18.32,38257.0,16.4642,16.4912,16.4642,16.4822,38257.0
2016-02-24 12:30:00,18.32,18.38,18.3,18.35,174991.0,16.4822,16.5362,16.4642,16.5092,174991.0
2016-02-24 12:35:00,18.35,18.38,18.35,18.37,47666.0,16.5092,16.5362,16.5092,16.5272,47666.0
2016-02-24 12:40:00,18.36,18.37,18.34,18.37,55546.0,16.5182,16.5272,16.5002,16.5272,55546.0
2016-02-24 12:45:00,18.37,18.4,18.36,18.39,56148.0,16.5272,16.5541,16.5182,16.5451,56148.0
2016-02-24 12:50:00,18.4,18.42,18.39,18.41,53682.0,16.5541,16.5721,16.5451,16.5631,53682.0
2016-02-24 12:55:00,18.41,18.42,18.4,18.41,75306.0,16.5631,16.5721,16.5541,16.5631,75306.0
2016-02-24 13:00:00,18.41,18.44,18.4,18.44,60368.0,16.5631,16.5901,16.5541,16.5901,60368.0
2016-02-24 13:05:00,18.43,18.49,18.43,18.49,68494.0,16.5811,16.6351,16.5811,16.6351,68494.0
2016-02-24 13:10:00,18.48,18.49,18.42,18.43,42021.0,16.6261,16.6351,16.5721,16.5811,42021.0
2016-02-24 13:15:00,18.43,18.46,18.43,18.45,124967.0,16.5811,16.6081,16.5811,16.5991,124967.0
2016-02-24 13:20:00,18.45,18.5,18.44,18.48,67383.0,16.5991,16.6441,16.5901,16.6261,67383.0
2016-02-24 13:25:00,18.48,18.5,18.47,18.5,82435.0,16.6261,16.6441,16.6171,16.6441,82435.0
2016-02-24 13:30:00,18.5,18.51,18.47,18.48,106075.0,16.6441,16.6531,16.6171,16.6261,106075.0
2016-02-24 13:35:00,18.48,18.5,18.48,18.5,48669.0,16.6261,16.6441,16.6261,16.6441,48669.0
2016-02-24 13:40:00,18.5,18.52,18.48,18.48,59749.0,16.6441,16.6621,16.6261,16.6261,59749.0
2016-02-24 13:45:00,18.48,18.5,18.44,18.46,36471.0,16.6261,16.6441,16.5901,16.6081,36471.0
2016-02-24 13:50:00,18.45,18.48,18.44,18.46,83862.0,16.5991,16.6261,16.5901,16.6081,83862.0
2016-02-24 13:55:00,18.47,18.5,18.44,18.44,47155.0,16.6171,16.6441,16.5901,16.5901,47155.0
2016-02-24 14:00:00,18.45,18.46,18.43,18.43,54513.0,16.5991,16.6081,16.5811,16.5811,54513.0
2016-02-24 14:05:00,18.44,18.53,18.43,18.51,385010.0,16.5901,16.6711,16.5811,16.6531,385010.0
2016-02-24 14:10:00,18.51,18.51,18.48,18.51,50993.0,16.6531,16.6531,16.6261,16.6531,50993.0
2016-02-24 14:15:00,18.5,18.52,18.47,18.48,98387.0,16.6441,16.6621,16.6171,16.6261,98387.0
2016-02-24 14:20:00,18.48,18.55,18.48,18.55,72453.0,16.6261,16.6891,16.6261,16.6891,72453.0
2016-02-24 14:25:00,18.55,18.55,18.52,18.52,70781.0,16.6891,16.6891,16.6621,16.6621,70781.0
2016-02-24 14:30:00,18.52,18.53,18.51,18.52,72683.0,16.6621,16.6711,16.6531,16.6621,72683.0
2016-02-24 14:35:00,18.52,18.56,18.5,18.54,58177.0,16.6621,16.6981,16.6441,16.6801,58177.0
2016-02-24 14:40:00,18.55,18.6,18.54,18.59,46958.0,16.6891,16.7341,16.6801,16.7251,46958.0
2016-02-24 14:45:00,18.58,18.59,18.56,18.59,43991.0,16.7161,16.7251,16.6981,16.7251,43991.0
2016-02-24 14:50:00,18.59,18.59,18.55,18.56,91639.0,16.7251,16.7251,16.6891,16.6981,91639.0
2016-02-24 14:55:00,18.55,18.57,18.55,18.57,21143.0,16.6891,16.7071,16.6891,16.7071,21143.0
2016-02-24 15:00:00,18.57,18.59,18.55,18.59,111033.0,16.7071,16.7251,16.6891,16.7251,111033.0
2016-02-24 15:05:00,18.59,18.65,18.58,18.63,84990.0,16.7251,16.7791,16.7161,16.7611,84990.0
2016-02-24 15:10:00,18.64,18.64,18.61,18.64,75482.0,16.7701,16.7701,16.7431,16.7701,75482.0
2016-02-24 15:15:00,18.64,18.68,18.62,18.68,65658.0,16.7701,16.8061,16.7521,16.8061,65658.0
2016-02-24 15:20:00,18.69,18.69,18.67,18.68,60227.0,16.8151,16.8151,16.7971,16.8061,60227.0
2016-02-24 15:25:00,18.67,18.72,18.67,18.7,183188.0,16.7971,16.842,16.7971,16.8241,183188.0
2016-02-24 15:30:00,18.71,18.71,18.66,18.68,120538.0,16.833,16.833,16.7881,16.8061,120538.0
2016-02-24 15:35:00,18.68,18.72,18.66,18.71,133796.0,16.8061,16.842,16.7881,16.833,133796.0
2016-02-24 15:40:00,18.71,18.71,18.64,18.64,187160.0,16.833,16.833,16.7701,16.7701,187160.0
2016-02-24 15:45:00,18.64,18.66,18.62,18.63,122148.0,16.7701,16.7881,16.7521,16.7611,122148.0
2016-02-24 15:50:00,18.64,18.65,18.63,18.64,179097.0,16.7701,16.7791,16.7611,16.7701,179097.0
2016-02-24 15:55:00,18.65,18.69,18.64,18.69,469315.0,16.7791,16.8151,16.7701,16.8151,469315.0
2016-02-25 09:30:00,18.76,18.83,18.58,18.83,253100.0,16.878,16.941,16.7161,16.941,253100.0
2016-02-25 09:35:00,18.82,18.86,18.79,18.8,118038.0,16.932,16.968,16.905,16.914,118038.0
2016-02-25 09:40:00,18.8,18.8,18.74,18.76,183467.0,16.914,16.914,16.86,16.878,183467.0
2016-02-25 09:45:00,18.77,18.83,18.75,18.82,150618.0,16.887,16.941,16.869,16.932,150618.0
2016-02-25 09:50:00,18.82,18.88,18.82,18.88,53478.0,16.932,16.986,16.932,16.986,53478.0
2016-02-25 09:55:00,18.87,18.88,18.79,18.8,114305.0,16.977,16.986,16.905,16.914,114305.0
2016-02-25 10:00:00,18.8,18.82,18.77,18.82,88821.0,16.914,16.932,16.887,16.932,88821.0
2016-02-25 10:05:00,18.81,18.81,18.73,18.74,100023.0,16.923,16.923,16.851,16.86,100023.0
2016-02-25 10:10:00,18.74,18.76,18.71,18.76,104504.0,16.86,16.878,16.833,16.878,104504.0
2016-02-25 10:15:00,18.77,18.82,18.76,18.8,105422.0,16.887,16.932,16.878,16.914,105422.0
2016-02-25 10:20:00,18.79,18.83,18.78,18.81,72905.0,16.905,16.941,16.896,16.923,72905.0
2016-02-25 10:25:00,18.82,18.88,18.82,18.87,123744.0,16.932,16.986,16.932,16.977,123744.0
2016-02-25 10:30:00,18.86,18.86,18.8,18.84,142549.0,16.968,16.968,16.914,16.95,142549.0
2016-02-25 10:35:00,18.85,18.88,18.83,18.88,159689.0,16.959,16.986,16.941,16.986,159689.0
2016-02-25 10:40:00,18.88,18.95,18.87,18.94,310198.0,16.986,17.049,16.977,17.04,310198.0
2016-02-25 10:45:00,18.93,18.94,18.86,18.88,85656.0,17.031,17.04,16.968,16.986,85656.0
2016-02-25 10:50:00,18.88,18.92,18.87,18.91,64560.0,16.986,17.022,16.977,17.013,64560.0
2016-02-25 10:55:00,18.91,18.92,18.83,18.84,98966.0,17.013,17.022,16.941,16.95,98966.0
2016-02-25 11:00:00,18.83,18.85,18.81,18.83,104999.0,16.941,16.959,16.923,16.941,104999.0
2016-02-25 11:05:00,18.83,18.86,18.81,18.85,64482.0,16.941,16.968,16.923,16.959,64482.0
2016-02-25 11:10:00,18.85,18.86,18.8,18.8,79999.0,16.959,16.968,16.914,16.914,79999.0
2016-02-25 11:15:00,18.8,18.85,18.79,18.8,82171.0,16.914,16.959,16.905,16.914,82171.0
2016-02-25 11:20:00,18.79,18.84,18.78,18.83,55312.0,16.905,16.95,16.896,16.941,55312.0
2016-02-25 11:25:00,18.83,18.85,18.82,18.84,78487.0,16.941,16.959,16.932,16.95,78487.0
2016-02-25 11:30:00,18.84,18.86,18.81,18.84,99938.0,16.95,16.968,16.923,16.95,99938.0
2016-02-25 11:35:00,18.84,18.84,18.82,18.83,31836.0,16.95,16.95,16.932,16.941,31836.0
2016-02-25 11:40:00,18.83,18.83,18.78,18.79,47322.0,16.941,16.941,16.896,16.905,47322.0
2016-02-25 11:45:00,18.79,18.84,18.79,18.82,50590.0,16.905,16.95,16.905,16.932,50590.0
2016-02-25 11:50:00,18.83,18.88,18.83,18.87,66821.0,16.941,16.986,16.941,16.977,66821.0
2016-02-25 11:55:00,18.87,18.9,18.86,18.89,70101.0,16.977,17.004,16.968,16.995,70101.0
2016-02-25 12:00:00,18.89,18.9,18.88,18.89,67563.0,16.995,17.004,16.986,16.995,67563.0
2016-02-25 12:05:00,18.9,18.92,18.88,18.9,63057.0,17.004,17.022,16.986,17.004,63057.0
2016-02-25 12:10:00,18.89,18.91,18.88,18.91,27400.0,16.995,17.013,16.986,17.013,27400.0
2016-02-25 12:15:00,18.91,18.92,18.88,18.89,79589.0,17.013,17.022,16.986,16.995,79589.0
2016-02-25 12:20:00,18.88,18.91,18.88,18.9,46161.0,16.986,17.013,16.986,17.004,46161.0
2016-02-25 12:25:00,18.9,18.91,18.89,18.91,37337.0,17.004,17.013,16.995,17.013,37337.0
2016-02-25 12:30:00,18.9,18.91,18.86,18.88,83236.0,17.004,17.013,16.968,16.986,83236.0
2016-02-25 12:35:00,18.88,18.9,18.86,18.87,29492.0,16.986,17.004,16.968,16.977,29492.0
2016-02-25 12:40:00,18.86,18.89,18.86,18.89,45878.0,16.968,16.995,16.968,16.995,45878.0
2016-02-25 12:45:00,18.88,18.88,18.85,18.87,285552.0,16.986,16.986,16.959,16.977,285552.0
2016-02-25 12:50:00,18.87,18.87,18.84,18.85,371182.0,16.977,16.977,16.95,16.959,371182.0
2016-02-25 12:55:00,18.85,18.85,18.8,18.8,177655.0,16.959,16.959,16.914,16.914,177655.0
2016-02-25 13:00:00,18.8,18.81,18.75,18.77,110381.0,16.914,16.923,16.869,16.887,110381.0
2016-02-25 13:05:00,18.78,18.79,18.75,18.76,148975.0,16.896,16.905,16.869,16.878,148975.0
2016-02-25 13:10:00,18.77,18.78,18.76,18.78,35656.0,16.887,16.896,16.878,16.896,35656.0
2016-02-25 13:15:00,18.77,18.79,18.74,18.77,228104.0,16.887,16.905,16.86,16.887,228104.0
2016-02-25 13:20:00,18.77,18.8,18.75,18.78,81480.0,16.887,16.914,16.869,16.896,81480.0
2016-02-25 13:25:00,18.78,18.81,18.77,18.77,67035.0,16.896,16.923,16.887,16.887,67035.0
2016-02-25 13:30:00,18.77,18.8,18.76,18.78,64505.0,16.887,16.914,16.878,16.896,64505.0
2016-02-25 13:35:00,18.78,18.82,18.77,18.82,52182.0,16.896,16.932,16.887,16.932,52182.0
2016-02-25 13:40:00,18.82,18.87,18.81,18.87,46221.0,16.932,16.977,16.923,16.977,46221.0
2016-02-25 13:45:00,18.87,18.87,18.83,18.85,42440.0,16.977,16.977,16.941,16.959,42440.0
2016-02-25 13:50:00,18.85,18.86,18.83,18.84,55081.0,16.959,16.968,16.941,16.95,55081.0
2016-02-25 13:55:00,18.84,18.84,18.8,18.83,40874.0,16.95,16.95,16.914,16.941,40874.0
2016-02-25 14:00:00,18.84,18.85,18.81,18.82,247658.0,16.95,16.959,16.923,16.932,247658.0
2016-02-25 14:05:00,18.81,18.81,18.77,18.78,133464.0,16.923,16.923,16.887,16.896,133464.0
2016-02-25 14:10:00,18.78,18.81,18.76,18.8,222938.0,16.896,16.923,16.878,16.914,222938.0
2016-02-25 14:15:00,18.81,18.82,18.8,18.81,35653.0,16.923,16.932,16.914,16.923,35653.0
2016-02-25 14:20:00,18.81,18.83,18.81,18.82,47430.0,16.923,16.941,16.923,16.932,47430.0
2016-02-25 14:25:00,18.81,18.82,18.79,18.8,69359.0,16.923,16.932,16.905,16.914,69359.0
2016-02-25 14:30:00,18.8,18.81,18.8,18.8,20631.0,16.914,16.923,16.914,16.914,20631.0
2016-02-25 14:35:00,18.8,18.81,18.76,18.8,91933.0,16.914,16.923,16.878,16.914,91933.0
2016-02-25 14:40:00,18.8,18.81,18.76,18.8,352538.0,16.914,16.923,16.878,16.914,352538.0
2016-02-25 14:45:00,18.8,18.82,18.8,18.8,129716.0,16.914,16.932,16.914,16.914,129716.0
2016-02-25 14:50:00,18.8,18.81,18.79,18.8,272349.0,16.914,16.923,16.905,16.914,272349.0
2016-02-25 14:55:00,18.8,18.82,18.77,18.79,179228.0,16.914,16.932,16.887,16.905,179228.0
2016-02-25 15:00:00,18.8,18.8,18.78,18.79,131328.0,16.914,16.914,16.896,16.905,131328.0
2016-02-25 15:05:00,18.79,18.81,18.78,18.8,119638.0,16.905,16.923,16.896,16.914,119638.0
2016-02-25 15:10:00,18.8,18.84,18.78,18.83,194834.0,16.914,16.95,16.896,16.941,194834.0
2016-02-25 15:15:00,18.82,18.83,18.8,18.82,50214.0,16.932,16.941,16.914,16.932,50214.0
2016-02-25 15:20:00,18.82,18.84,18.81,18.83,69410.0,16.932,16.95,16.923,16.941,69410.0
2016-02-25 15:25:00,18.83,18.84,18.8,18.8,56438.0,16.941,16.95,16.914,16.914,56438.0
2016-02-25 15:30:00,18.8,18.83,18.79,18.82,152761.0,16.914,16.941,16.905,16.932,152761.0
2016-02-25 15:35:00,18.82,18.83,18.81,18.82,61285.0,16.932,16.941,16.923,16.932,61285.0
2016-02-25 15:40:00,18.82,18.88,18.82,18.86,107323.0,16.932,16.986,16.932,16.968,107323.0
2016-02-25 15:45:00,18.86,18.87,18.84,18.84,103685.0,16.968,16.977,16.95,16.95,103685.0
2016-02-25 15:50:00,18.85,18.85,18.83,18.84,338592.0,16.959,16.959,16.941,16.95,338592.0
2016-02-25 15:55:00,18.84,18.89,18.84,18.89,636640.0,16.95,16.995,16.95,16.995,636640.0
2016-02-26 09:30:00,19.0,19.01,18.92,18.98,209914.0,17.094,17.103,17.022,17.076,209914.0
2016-02-26 09:35:00,18.98,19.0,18.95,18.99,133104.0,17.076,17.094,17.049,17.085,133104.0
2016-02-26 09:40:00,18.99,19.0,18.94,18.98,87602.0,17.085,17.094,17.04,17.076,87602.0
2016-02-26 09:45:00,18.99,19.0,18.95,18.96,100290.0,17.085,17.094,17.049,17.058,100290.0
2016-02-26 09:50:00,18.96,18.97,18.91,18.93,224742.0,17.058,17.067,17.013,17.031,224742.0
2016-02-26 09:55:00,18.93,18.94,18.9,18.91,101440.0,17.031,17.04,17.004,17.013,101440.0
2016-02-26 10:00:00,18.91,18.94,18.87,18.91,107514.0,17.013,17.04,16.977,17.013,107514.0
2016-02-26 10:05:00,18.91,18.92,18.88,18.89,128477.0,17.013,17.022,16.986,16.995,128477.0
2016-02-26 10:10:00,18.89,18.92,18.86,18.89,384641.0,16.995,17.022,16.968,16.995,384641.0
2016-02-26 10:15:00,18.89,18.9,18.86,18.88,70731.0,16.995,17.004,16.968,16.986,70731.0
2016-02-26 10:20:00,18.88,18.9,18.85,18.87,65963.0,16.986,17.004,16.959,16.977,65963.0
2016-02-26 10:25:00,18.88,18.9,18.86,18.87,139928.0,16.986,17.004,16.968,16.977,139928.0
2016-02-26 10:30:00,18.87,18.91,18.86,18.9,93421.0,16.977,17.013,16.968,17.004,93421.0
2016-02-26 10:35:00,18.9,18.92,18.9,18.9,141497.0,17.004,17.022,17.004,17.004,141497.0
2016-02-26 10:40:00,18.91,18.93,18.89,18.91,352967.0,17.013,17.031,16.995,17.013,352967.0
2016-02-26 10:45:00,18.91,18.92,18.87,18.87,135073.0,17.013,17.022,16.977,16.977,135073.0
2016-02-26 10:50:00,18.88,18.9,18.85,18.89,84275.0,16.986,17.004,16.959,16.995,84275.0
2016-02-26 10:55:00,18.89,18.9,18.88,18.88,46260.0,16.995,17.004,16.986,16.986,46260.0
2016-02-26 11:00:00,18.88,18.91,18.87,18.9,144729.0,16.986,17.013,16.977,17.004,144729.0
2016-02-26 11:05:00,18.9,18.91,18.89,18.89,114832.0,17.004,17.013,16.995,16.995,114832.0
2016-02-26 11:10:00,18.89,18.92,18.89,18.91,142979.0,16.995,17.022,16.995,17.013,142979.0
2016-02-26 11:15:00,18.91,18.91,18.88,18.9,131663.0,17.013,17.013,16.986,17.004,131663.0
2016-02-26 11:20:00,18.91,18.91,18.88,18.89,60121.0,17.013,17.013,16.986,16.995,60121.0
2016-02-26 11:25:00,18.89,18.89,18.83,18.84,104430.0,16.995,16.995,16.941,16.95,104430.0
2016-02-26 11:30:00,18.83,18.85,18.82,18.83,72105.0,16.941,16.959,16.932,16.941,72105.0
2016-02-26 11:35:00,18.83,18.86,18.81,18.85,135498.0,16.941,16.968,16.923,16.959,135498.0
2016-02-26 11:40:00,18.85,18.88,18.84,18.88,50821.0,16.959,16.986,16.95,16.986,50821.0
2016-02-26 11:45:00,18.87,18.91,18.86,18.89,105333.0,16.977,17.013,16.968,16.995,105333.0
2016-02-26 11:50:00,18.89,18.9,18.86,18.89,110971.0,16.995,17.004,16.968,16.995,110971.0
2016-02-26 11:55:00,18.89,18.91,18.87,18.87,108643.0,16.995,17.013,16.977,16.977,108643.0
2016-02-26 12:00:00,18.87,18.88,18.84,18.86,79670.0,16.977,16.986,16.95,16.968,79670.0
2016-02-26 12:05:00,18.85,18.86,18.83,18.85,46763.0,16.959,16.968,16.941,16.959,46763.0
2016-02-26 12:10:00,18.86,18.88,18.85,18.87,42384.0,16.968,16.986,16.959,16.977,42384.0
2016-02-26 12:15:00,18.86,18.89,18.85,18.88,56484.0,16.968,16.995,16.959,16.986,56484.0
2016-02-26 12:20:00,18.88,18.89,18.87,18.87,34500.0,16.986,16.995,16.977,16.977,34500.0
2016-02-26 12:25:00,18.88,18.89,18.85,18.89,112606.0,16.986,16.995,16.959,16.995,112606.0
2016-02-26 12:30:00,18.89,18.9,18.87,18.88,103453.0,16.995,17.004,16.977,16.986,103453.0
2016-02-26 12:35:00,18.87,18.92,18.87,18.91,149897.0,16.977,17.022,16.977,17.013,149897.0
2016-02-26 12:40:00,18.91,18.91,18.87,18.9,153943.0,17.013,17.013,16.977,17.004,153943.0
2016-02-26 12:45:00,18.9,18.92,18.89,18.92,51501.0,17.004,17.022,16.995,17.022,51501.0
2016-02-26 12:50:00,18.91,18.93,18.9,18.93,126525.0,17.013,17.031,17.004,17.031,126525.0
2016-02-26 12:55:00,18.93,18.93,18.91,18.91,53649.0,17.031,17.031,17.013,17.013,53649.0
2016-02-26 13:00:00,18.91,18.94,18.91,18.92,73805.0,17.013,17.04,17.013,17.022,73805.0
2016-02-26 13:05:00,18.92,18.93,18.91,18.91,56972.0,17.022,17.031,17.013,17.013,56972.0
2016-02-26 13:10:00,18.91,18.91,18.88,18.88,52677.0,17.013,17.013,16.986,16.986,52677.0
2016-02-26 13:15:00,18.88,18.89,18.88,18.89,23382.0,16.986,16.995,16.986,16.995,23382.0
2016-02-26 13:20:00,18.89,18.89,18.85,18.88,81933.0,16.995,16.995,16.959,16.986,81933.0
2016-02-26 13:25:00,18.88,18.89,18.87,18.88,52449.0,16.986,16.995,16.977,16.986,52449.0
2016-02-26 13:30:00,18.88,18.9,18.87,18.89,89221.0,16.986,17.004,16.977,16.995,89221.0
2016-02-26 13:35:00,18.9,18.93,18.89,18.89,188043.0,17.004,17.031,16.995,16.995,188043.0
2016-02-26 13:40:00,18.89,18.91,18.85,18.87,100213.0,16.995,17.013,16.959,16.977,100213.0
2016-02-26 13:45:00,18.87,18.9,18.86,18.9,126489.0,16.977,17.004,16.968,17.004,126489.0
2016-02-26 13:50:00,18.9,18.9,18.83,18.85,269746.0,17.004,17.004,16.941,16.959,269746.0
2016-02-26 13:55:00,18.85,18.87,18.83,18.87,82720.0,16.959,16.977,16.941,16.977,82720.0
2016-02-26 14:00:00,18.86,18.88,18.85,18.86,80444.0,16.968,16.986,16.959,16.968,80444.0
2016-02-26 14:05:00,18.87,18.89,18.85,18.87,71326.0,16.977,16.995,16.959,16.977,71326.0
2016-02-26 14:10:00,18.87,18.88,18.85,18.88,69559.0,16.977,16.986,16.959,16.986,69559.0
2016-02-26 14:15:00,18.88,18.9,18.86,18.88,73228.0,16.986,17.004,16.968,16.986,73228.0
2016-02-26 14:20:00,18.88,18.9,18.86,18.89,67470.0,16.986,17.004,16.968,16.995,67470.0
2016-02-26 14:25:00,18.88,18.91,18.88,18.89,111521.0,16.986,17.013,16.986,16.995,111521.0
2016-02-26 14:30:00,18.89,18.91,18.88,18.89,153976.0,16.995,17.013,16.986,16.995,153976.0
2016-02-26 14:35:00,18.89,18.9,18.86,18.86,79785.0,16.995,17.004,16.968,16.968,79785.0
2016-02-26 14:40:00,18.87,18.89,18.85,18.89,76983.0,16.977,16.995,16.959,16.995,76983.0
2016-02-26 14:45:00,18.89,18.94,18.89,18.93,83650.0,16.995,17.04,16.995,17.031,83650.0
2016-02-26 14:50:00,18.93,18.94,18.92,18.93,60981.0,17.031,17.04,17.022,17.031,60981.0
2016-02-26 14:55:00,18.93,18.95,18.91,18.92,88360.0,17.031,17.049,17.013,17.022,88360.0
2016-02-26 15:00:00,18.92,18.99,18.92,18.98,99118.0,17.022,17.085,17.022,17.076,99118.0
2016-02-26 15:05:00,18.98,18.99,18.95,18.96,118684.0,17.076,17.085,17.049,17.058,118684.0
2016-02-26 15:10:00,18.96,18.98,18.94,18.96,195801.0,17.058,17.076,17.04,17.058,195801.0
2016-02-26 15:15:00,18.96,18.99,18.96,18.98,78927.0,17.058,17.085,17.058,17.076,78927.0
2016-02-26 15:20:00,18.99,19.0,18.98,19.0,134702.0,17.085,17.094,17.076,17.094,134702.0
2016-02-26 15:25:00,19.0,19.0,18.98,18.98,108027.0,17.094,17.094,17.076,17.076,108027.0
2016-02-26 15:30:00,18.98,19.02,18.98,19.0,278934.0,17.076,17.1119,17.076,17.094,278934.0
2016-02-26 15:35:00,19.01,19.01,18.97,18.97,114085.0,17.103,17.103,17.067,17.067,114085.0
2016-02-26 15:40:00,18.97,18.99,18.96,18.97,164124.0,17.067,17.085,17.058,17.067,164124.0
2016-02-26 15:45:00,18.96,18.99,18.96,18.97,226134.0,17.058,17.085,17.058,17.067,226134.0
2016-02-26 15:50:00,18.97,18.99,18.97,18.98,184210.0,17.067,17.085,17.067,17.076,184210.0
2016-02-26 15:55:00,18.98,19.0,18.98,19.0,707620.0,17.076,17.094,17.076,17.094,707620.0
2016-02-29 09:30:00,18.98,19.1,18.98,19.1,367544.0,17.076,17.1839,17.076,17.1839,367544.0
2016-02-29 09:35:00,19.09,19.16,19.09,19.15,203052.0,17.1749,17.2379,17.1749,17.2289,203052.0
2016-02-29 09:40:00,19.15,19.18,19.06,19.12,217152.0,17.2289,17.2559,17.1479,17.2019,217152.0
2016-02-29 09:45:00,19.12,19.17,19.11,19.12,165016.0,17.2019,17.2469,17.1929,17.2019,165016.0
2016-02-29 09:50:00,19.12,19.17,19.12,19.14,157098.0,17.2019,17.2469,17.2019,17.2199,157098.0
2016-02-29 09:55:00,19.15,19.17,19.12,19.14,149194.0,17.2289,17.2469,17.2019,17.2199,149194.0
2016-02-29 10:00:00,19.14,19.14,19.06,19.06,183176.0,17.2199,17.2199,17.1479,17.1479,183176.0
2016-02-29 10:05:00,19.07,19.1,19.05,19.05,209822.0,17.1569,17.1839,17.1389,17.1389,209822.0
2016-02-29 10:10:00,19.05,19.06,18.96,19.01,276976.0,17.1389,17.1479,17.058,17.103,276976.0
2016-02-29 10:15:00,19.02,19.05,18.99,19.0,208170.0,17.1119,17.1389,17.085,17.094,208170.0
2016-02-29 10:20:00,19.0,19.06,19.0,19.05,135474.0,17.094,17.1479,17.094,17.1389,135474.0
2016-02-29 10:25:00,19.05,19.06,18.99,19.02,150156.0,17.1389,17.1479,17.085,17.1119,150156.0
2016-02-29 10:30:00,19.01,19.06,19.01,19.06,105084.0,17.103,17.1479,17.103,17.1479,105084.0
2016-02-29 10:35:00,19.05,19.08,19.05,19.07,96026.0,17.1389,17.1659,17.1389,17.1569,96026.0
2016-02-29 10:40:00,19.06,19.12,19.05,19.12,140090.0,17.1479,17.2019,17.1389,17.2019,140090.0
2016-02-29 10:45:00,19.12,19.12,19.09,19.09,122956.0,17.2019,17.2019,17.1749,17.1749,122956.0
2016-02-29 10:50:00,19.09,19.15,19.08,19.15,109408.0,17.1749,17.2289,17.1659,17.2289,109408.0
2016-02-29 10:55:00,19.15,19.15,19.13,19.14,90794.0,17.2289,17.2289,17.2109,17.2199,90794.0
2016-02-29 11:00:00,19.14,19.15,19.09,19.11,202544.0,17.2199,17.2289,17.1749,17.1929,202544.0
2016-02-29 11:05:00,19.11,19.12,19.08,19.11,126372.0,17.1929,17.2019,17.1659,17.1929,126372.0
2016-02-29 11:10:00,19.11,19.12,19.1,19.12,205616.0,17.1929,17.2019,17.1839,17.2019,205616.0
2016-02-29 11:15:00,19.12,19.16,19.11,19.14,128072.0,17.2019,17.2379,17.1929,17.2199,128072.0
2016-02-29 11:20:00,19.14,19.17,19.13,19.16,111772.0,17.2199,17.2469,17.2109,17.2379,111772.0
2016-02-29 11:25:00,19.16,19.17,19.13,19.13,120364.0,17.2379,17.2469,17.2109,17.2109,120364.0
2016-02-29 11:30:00,19.13,19.16,19.12,19.15,82332.0,17.2109,17.2379,17.2019,17.2289,82332.0
2016-02-29 11:35:00,19.16,19.2,19.13,19.18,200174.0,17.2379,17.2739,17.2109,17.2559,200174.0
2016-02-29 11:40:00,19.19,19.2,19.17,19.19,68426.0,17.2649,17.2739,17.2469,17.2649,68426.0
2016-02-29 11:45:00,19.19,19.2,19.15,19.16,97810.0,17.2649,17.2739,17.2289,17.2379,97810.0
2016-02-29 11:50:00,19.16,19.16,19.11,19.15,200090.0,17.2379,17.2379,17.1929,17.2289,200090.0
2016-02-29 11:55:00,19.14,19.15,19.13,19.14,107206.0,17.2199,17.2289,17.2109,17.2199,107206.0
2016-02-29 12:00:00,19.14,19.15,19.13,19.14,58610.0,17.2199,17.2289,17.2109,17.2199,58610.0
2016-02-29 12:05:00,19.14,19.15,19.12,19.14,117630.0,17.2199,17.2289,17.2019,17.2199,117630.0
2016-02-29 12:10:00,19.14,19.18,19.14,19.16,95026.0,17.2199,17.2559,17.2199,17.2379,95026.0
2016-02-29 12:15:00,19.16,19.2,19.16,19.2,75814.0,17.2379,17.2739,17.2379,17.2739,75814.0
2016-02-29 12:20:00,19.19,19.2,19.14,19.17,228052.0,17.2649,17.2739,17.2199,17.2469,228052.0
2016-02-29 12:25:00,19.17,19.19,19.15,19.18,191236.0,17.2469,17.2649,17.2289,17.2559,191236.0
2016-02-29 12:30:00,19.18,19.19,19.15,19.18,89250.0,17.2559,17.2649,17.2289,17.2559,89250.0
2016-02-29 12:35:00,19.19,19.2,19.15,19.15,153960.0,17.2649,17.2739,17.2289,17.2289,153960.0
2016-02-29 12:40:00,19.16,19.18,19.15,19.18,120318.0,17.2379,17.2559,17.2289,17.2559,120318.0
2016-02-29 12:45:00,19.19,19.19,19.17,19.17,118442.0,17.2649,17.2649,17.2469,17.2469,118442.0
2016-02-29 12:50:00,19.17,19.2,19.17,19.19,72932.0,17.2469,17.2739,17.2469,17.2649,72932.0
2016-02-29 12:55:00,19.19,19.2,19.17,19.19,114302.0,17.2649,17.2739,17.2469,17.2649,114302.0
2016-02-29 13:00:00,19.2,19.2,19.17,19.19,140996.0,17.2739,17.2739,17.2469,17.2649,140996.0
2016-02-29 13:05:00,19.19,19.23,19.17,19.23,145338.0,17.2649,17.3009,17.2469,17.3009,145338.0
2016-02-29 13:10:00,19.23,19.23,19.18,19.19,161638.0,17.3009,17.3009,17.2559,17.2649,161638.0
2016-02-29 13:15:00,19.19,19.21,19.18,19.2,79022.0,17.2649,17.2829,17.2559,17.2739,79022.0
2016-02-29 13:20:00,19.21,19.21,19.18,19.19,154004.0,17.2829,17.2829,17.2559,17.2649,154004.0
2016-02-29 13:25:00,19.2,19.2,19.15,19.16,132900.0,17.2739,17.2739,17.2289,17.2379,132900.0
2016-02-29 13:30:00,19.16,19.16,19.14,19.15,90312.0,17.2379,17.2379,17.2199,17.2289,90312.0
2016-02-29 13:35:00,19.16,19.16,19.12,19.14,81396.0,17.2379,17.2379,17.2019,17.2199,81396.0
2016-02-29 13:40:00,19.14,19.15,19.11,19.11,427100.0,17.2199,17.2289,17.1929,17.1929,427100.0
2016-02-29 13:45:00,19.12,19.13,19.09,19.12,130134.0,17.2019,17.2109,17.1749,17.2019,130134.0
2016-02-29 13:50:00,19.11,19.14,19.1,19.12,238016.0,17.1929,17.2199,17.1839,17.2019,238016.0
2016-02-29 13:55:00,19.11,19.12,19.09,19.12,119900.0,17.1929,17.2019,17.1749,17.2019,119900.0
2016-02-29 14:00:00,19.12,19.12,19.08,19.11,104014.0,17.2019,17.2019,17.1659,17.1929,104014.0
2016-02-29 14:05:00,19.1,19.11,19.06,19.08,266124.0,17.1839,17.1929,17.1479,17.1659,266124.0
2016-02-29 14:10:00,19.08,19.11,19.07,19.1,251648.0,17.1659,17.1929,17.1569,17.1839,251648.0
2016-02-29 14:15:00,19.1,19.1,19.08,19.08,104470.0,17.1839,17.1839,17.1659,17.1659,104470.0
2016-02-29 14:20:00,19.08,19.08,19.05,19.05,148152.0,17.1659,17.1659,17.1389,17.1389,148152.0
2016-02-29 14:25:00,19.06,19.09,19.05,19.08,120738.0,17.1479,17.1749,17.1389,17.1659,120738.0
2016-02-29 14:30:00,19.09,19.09,19.06,19.07,159462.0,17.1749,17.1749,17.1479,17.1569,159462.0
2016-02-29 14:35:00,19.07,19.08,19.05,19.07,143874.0,17.1569,17.1659,17.1389,17.1569,143874.0
2016-02-29 14:40:00,19.07,19.08,19.02,19.03,242150.0,17.1569,17.1659,17.1119,17.1209,242150.0
2016-02-29 14:45:00,19.02,19.06,19.0,19.04,226964.0,17.1119,17.1479,17.094,17.1299,226964.0
2016-02-29 14:50:00,19.04,19.07,19.01,19.03,126096.0,17.1299,17.1569,17.103,17.1209,126096.0
2016-02-29 14:55:00,19.03,19.04,19.0,19.04,182650.0,17.1209,17.1299,17.094,17.1299,182650.0
2016-02-29 15:00:00,19.03,19.03,18.99,19.02,138332.0,17.1209,17.1209,17.085,17.1119,138332.0
2016-02-29 15:05:00,19.02,19.02,18.97,18.98,147320.0,17.1119,17.1119,17.067,17.076,147320.0
2016-02-29 15:10:00,18.98,18.99,18.94,18.96,194168.0,17.076,17.085,17.04,17.058,194168.0
2016-02-29 15:15:00,18.96,18.97,18.92,18.93,232002.0,17.058,17.067,17.022,17.031,232002.0
2016-02-29 15:20:00,18.93,18.96,18.92,18.95,201874.0,17.031,17.058,17.022,17.049,201874.0
2016-02-29 15:25:00,18.95,18.97,18.94,18.96,155622.0,17.049,17.067,17.04,17.058,155622.0
2016-02-29 15:30:00,18.96,18.99,18.95,18.98,255564.0,17.058,17.085,17.049,17.076,255564.0
2016-02-29 15:35:00,18.99,18.99,18.95,18.98,240350.0,17.085,17.085,17.049,17.076,240350.0
2016-02-29 15:40:00,18.98,19.01,18.95,19.0,487316.0,17.076,17.103,17.049,17.094,487316.0
2016-02-29 15:45:00,19.0,19.0,18.95,18.97,432218.0,17.094,17.094,17.049,17.067,432218.0
2016-02-29 15:50:00,18.96,18.97,18.92,18.94,396560.0,17.058,17.067,17.022,17.04,396560.0
2016-02-29 15:55:00,18.94,18.95,18.87,18.88,1629698.0,17.04,17.049,16.977,16.986,1629698.0
2016-03-01 09:30:00,19.09,19.11,18.99,19.05,156287.0,17.1749,17.1929,17.085,17.1389,156287.0
2016-03-01 09:35:00,19.06,19.17,19.04,19.14,168208.0,17.1479,17.2469,17.1299,17.2199,168208.0
2016-03-01 09:40:00,19.14,19.15,19.04,19.05,175352.0,17.2199,17.2289,17.1299,17.1389,175352.0
2016-03-01 09:45:00,19.05,19.06,18.99,19.05,300947.0,17.1389,17.1479,17.085,17.1389,300947.0
2016-03-01 09:50:00,19.05,19.17,19.03,19.16,68605.0,17.1389,17.2469,17.1209,17.2379,68605.0
2016-03-01 09:55:00,19.16,19.2,19.14,19.2,94841.0,17.2379,17.2739,17.2199,17.2739,94841.0
2016-03-01 10:00:00,19.2,19.28,19.19,19.26,183224.0,17.2739,17.3459,17.2649,17.3279,183224.0
2016-03-01 10:05:00,19.26,19.31,19.26,19.3,149418.0,17.3279,17.3729,17.3279,17.3639,149418.0
2016-03-01 10:10:00,19.3,19.3,19.23,19.24,126463.0,17.3639,17.3639,17.3009,17.3099,126463.0
2016-03-01 10:15:00,19.24,19.26,19.2,19.21,194483.0,17.3099,17.3279,17.2739,17.2829,194483.0
2016-03-01 10:20:00,19.21,19.29,19.21,19.29,107078.0,17.2829,17.3549,17.2829,17.3549,107078.0
2016-03-01 10:25:00,19.29,19.3,19.26,19.27,117119.0,17.3549,17.3639,17.3279,17.3369,117119.0
2016-03-01 10:30:00,19.26,19.31,19.26,19.3,115026.0,17.3279,17.3729,17.3279,17.3639,115026.0
2016-03-01 10:35:00,19.3,19.35,19.3,19.35,97957.0,17.3639,17.4088,17.3639,17.4088,97957.0
2016-03-01 10:40:00,19.35,19.35,19.29,19.29,216183.0,17.4088,17.4088,17.3549,17.3549,216183.0
2016-03-01 10:45:00,19.29,19.3,19.23,19.23,52703.0,17.3549,17.3639,17.3009,17.3009,52703.0
2016-03-01 10:50:00,19.23,19.25,19.2,19.2,101214.0,17.3009,17.3189,17.2739,17.2739,101214.0
2016-03-01 10:55:00,19.21,19.25,19.2,19.24,104554.0,17.2829,17.3189,17.2739,17.3099,104554.0
2016-03-01 11:00:00,19.24,19.26,19.24,19.25,52369.0,17.3099,17.3279,17.3099,17.3189,52369.0
2016-03-01 11:05:00,19.24,19.25,19.23,19.23,45661.0,17.3099,17.3189,17.3009,17.3009,45661.0
2016-03-01 11:10:00,19.24,19.28,19.23,19.28,64076.0,17.3099,17.3459,17.3009,17.3459,64076.0
2016-03-01 11:15:00,19.28,19.32,19.28,19.31,66148.0,17.3459,17.3819,17.3459,17.3729,66148.0
2016-03-01 11:20:00,19.3,19.31,19.28,19.28,55460.0,17.3639,17.3729,17.3459,17.3459,55460.0
2016-03-01 11:25:00,19.29,19.32,19.28,19.31,54420.0,17.3549,17.3819,17.3459,17.3729,54420.0
2016-03-01 11:30:00,19.31,19.32,19.3,19.32,52403.0,17.3729,17.3819,17.3639,17.3819,52403.0
2016-03-01 11:35:00,19.32,19.35,19.31,19.34,51312.0,17.3819,17.4088,17.3729,17.3998,51312.0
2016-03-01 11:40:00,19.34,19.35,19.33,19.35,62816.0,17.3998,17.4088,17.3909,17.4088,62816.0
2016-03-01 11:45:00,19.34,19.36,19.33,19.34,70565.0,17.3998,17.4178,17.3909,17.3998,70565.0
2016-03-01 11:50:00,19.34,19.36,19.33,19.36,48224.0,17.3998,17.4178,17.3909,17.4178,48224.0
2016-03-01 11:55:00,19.36,19.36,19.34,19.35,39025.0,17.4178,17.4178,17.3998,17.4088,39025.0
2016-03-01 12:00:00,19.35,19.36,19.34,19.36,62778.0,17.4088,17.4178,17.3998,17.4178,62778.0
2016-03-01 12:05:00,19.36,19.37,19.35,19.36,59951.0,17.4178,17.4268,17.4088,17.4178,59951.0
2016-03-01 12:10:00,19.36,19.36,19.33,19.34,122131.0,17.4178,17.4178,17.3909,17.3998,122131.0
2016-03-01 12:15:00,19.33,19.34,19.28,19.31,62099.0,17.3909,17.3998,17.3459,17.3729,62099.0
2016-03-01 12:20:00,19.31,19.35,19.3,19.35,75783.0,17.3729,17.4088,17.3639,17.4088,75783.0
2016-03-01 12:25:00,19.35,19.36,19.34,19.35,43702.0,17.4088,17.4178,17.3998,17.4088,43702.0
2016-03-01 12:30:00,19.35,19.36,19.34,19.35,56162.0,17.4088,17.4178,17.3998,17.4088,56162.0
2016-03-01 12:35:00,19.36,19.36,19.31,19.32,143167.0,17.4178,17.4178,17.3729,17.3819,143167.0
2016-03-01 12:40:00,19.32,19.33,19.28,19.28,133109.0,17.3819,17.3909,17.3459,17.3459,133109.0
2016-03-01 12:45:00,19.27,19.29,19.25,19.25,81437.0,17.3369,17.3549,17.3189,17.3189,81437.0
2016-03-01 12:50:00,19.25,19.29,19.25,19.28,87128.0,17.3189,17.3549,17.3189,17.3459,87128.0
2016-03-01 12:55:00,19.28,19.28,19.27,19.28,57881.0,17.3459,17.3459,17.3369,17.3459,57881.0
2016-03-01 13:00:00,19.28,19.28,19.26,19.28,54138.0,17.3459,17.3459,17.3279,17.3459,54138.0
2016-03-01 13:05:00,19.28,19.28,19.26,19.27,43977.0,17.3459,17.3459,17.3279,17.3369,43977.0
2016-03-01 13:10:00,19.27,19.27,19.23,19.27,275552.0,17.3369,17.3369,17.3009,17.3369,275552.0
2016-03-01 13:15:00,19.27,19.27,19.26,19.26,18434.0,17.3369,17.3369,17.3279,17.3279,18434.0
2016-03-01 13:20:00,19.26,19.29,19.25,19.26,94628.0,17.3279,17.3549,17.3189,17.3279,94628.0
2016-03-01 13:25:00,19.27,19.27,19.23,19.25,55997.0,17.3369,17.3369,17.3009,17.3189,55997.0
2016-03-01 13:30:00,19.24,19.27,19.24,19.25,53977.0,17.3099,17.3369,17.3099,17.3189,53977.0
2016-03-01 13:35:00,19.26,19.28,19.25,19.28,61458.0,17.3279,17.3459,17.3189,17.3459,61458.0
2016-03-01 13:40:00,19.29,19.29,19.26,19.28,103756.0,17.3549,17.3549,17.3279,17.3459,103756.0
2016-03-01 13:45:00,19.27,19.29,19.26,19.26,49503.0,17.3369,17.3549,17.3279,17.3279,49503.0
2016-03-01 13:50:00,19.27,19.27,19.25,19.25,42855.0,17.3369,17.3369,17.3189,17.3189,42855.0
2016-03-01 13:55:00,19.26,19.28,19.25,19.28,100158.0,17.3279,17.3459,17.3189,17.3459,100158.0
2016-03-01 14:00:00,19.27,19.28,19.26,19.27,82861.0,17.3369,17.3459,17.3279,17.3369,82861.0
2016-03-01 14:05:00,19.27,19.29,19.26,19.28,71560.0,17.3369,17.3549,17.3279,17.3459,71560.0
2016-03-01 14:10:00,19.28,19.29,19.26,19.26,55949.0,17.3459,17.3549,17.3279,17.3279,55949.0
2016-03-01 14:15:00,19.27,19.29,19.26,19.29,44102.0,17.3369,17.3549,17.3279,17.3549,44102.0
2016-03-01 14:20:00,19.29,19.3,19.27,19.3,70420.0,17.3549,17.3639,17.3369,17.3639,70420.0
2016-03-01 14:25:00,19.3,19.32,19.27,19.31,111333.0,17.3639,17.3819,17.3369,17.3729,111333.0
2016-03-01 14:30:00,19.31,19.35,19.31,19.35,70064.0,17.3729,17.4088,17.3729,17.4088,70064.0
2016-03-01 14:35:00,19.34,19.35,19.33,19.33,44565.0,17.3998,17.4088,17.3909,17.3909,44565.0
2016-03-01 14:40:00,19.34,19.36,19.32,19.32,120364.0,17.3998,17.4178,17.3819,17.3819,120364.0
2016-03-01 14:45:00,19.32,19.33,19.31,19.31,57658.0,17.3819,17.3909,17.3729,17.3729,57658.0
2016-03-01 14:50:00,19.31,19.33,19.31,19.32,33361.0,17.3729,17.3909,17.3729,17.3819,33361.0
2016-03-01 14:55:00,19.31,19.33,19.3,19.3,81044.0,17.3729,17.3909,17.3639,17.3639,81044.0
2016-03-01 15:00:00,19.3,19.32,19.3,19.3,101497.0,17.3639,17.3819,17.3639,17.3639,101497.0
2016-03-01 15:05:00,19.3,19.32,19.3,19.31,106865.0,17.3639,17.3819,17.3639,17.3729,106865.0
2016-03-01 15:10:00,19.31,19.31,19.28,19.3,73408.0,17.3729,17.3729,17.3459,17.3639,73408.0
2016-03-01 15:15:00,19.3,19.3,19.29,19.29,69783.0,17.3639,17.3639,17.3549,17.3549,69783.0
2016-03-01 15:20:00,19.3,19.3,19.29,19.3,28622.0,17.3639,17.3639,17.3549,17.3639,28622.0
2016-03-01 15:25:00,19.3,19.3,19.29,19.29,127089.0,17.3639,17.3639,17.3549,17.3549,127089.0
2016-03-01 15:30:00,19.29,19.3,19.28,19.29,126876.0,17.3549,17.3639,17.3459,17.3549,126876.0
2016-03-01 15:35:00,19.28,19.31,19.28,19.29,203706.0,17.3459,17.3729,17.3459,17.3549,203706.0
2016-03-01 15:40:00,19.29,19.3,19.27,19.3,231898.0,17.3549,17.3639,17.3369,17.3639,231898.0
2016-03-01 15:45:00,19.3,19.3,19.28,19.29,137279.0,17.3639,17.3639,17.3459,17.3549,137279.0
2016-03-01 15:50:00,19.29,19.32,19.28,19.3,404301.0,17.3549,17.3819,17.3459,17.3639,404301.0
2016-03-01 15:55:00,19.3,19.38,19.3,19.36,834119.0,17.3639,17.4358,17.3639,17.4178,834119.0
2016-03-02 09:30:00,19.15,19.27,19.15,19.22,318572.0,17.2289,17.3369,17.2289,17.2919,318572.0
2016-03-02 09:35:00,19.21,19.33,19.19,19.32,247515.0,17.2829,17.3909,17.2649,17.3819,247515.0
2016-03-02 09:40:00,19.32,19.33,19.26,19.3,156950.0,17.3819,17.3909,17.3279,17.3639,156950.0
2016-03-02 09:45:00,19.3,19.39,19.3,19.37,121636.0,17.3639,17.4448,17.3639,17.4268,121636.0
2016-03-02 09:50:00,19.38,19.39,19.32,19.37,115963.0,17.4358,17.4448,17.3819,17.4268,115963.0
2016-03-02 09:55:00,19.36,19.41,19.36,19.39,128734.0,17.4178,17.4628,17.4178,17.4448,128734.0
2016-03-02 10:00:00,19.39,19.4,19.36,19.37,45673.0,17.4448,17.4538,17.4178,17.4268,45673.0
2016-03-02 10:05:00,19.37,19.37,19.33,19.34,91814.0,17.4268,17.4268,17.3909,17.3998,91814.0
2016-03-02 10:10:00,19.34,19.34,19.29,19.3,59100.0,17.3998,17.3998,17.3549,17.3639,59100.0
2016-03-02 10:15:00,19.31,19.33,19.3,19.32,68881.0,17.3729,17.3909,17.3639,17.3819,68881.0
2016-03-02 10:20:00,19.32,19.32,19.26,19.26,78298.0,17.3819,17.3819,17.3279,17.3279,78298.0
2016-03-02 10:25:00,19.26,19.26,19.2,19.2,96073.0,17.3279,17.3279,17.2739,17.2739,96073.0
2016-03-02 10:30:00,19.2,19.22,19.15,19.21,113371.0,17.2739,17.2919,17.2289,17.2829,113371.0
2016-03-02 10:35:00,19.22,19.22,19.12,19.13,113853.0,17.2919,17.2919,17.2019,17.2109,113853.0
2016-03-02 10:40:00,19.13,19.16,19.1,19.14,111929.0,17.2109,17.2379,17.1839,17.2199,111929.0
2016-03-02 10:45:00,19.14,19.18,19.14,19.18,85113.0,17.2199,17.2559,17.2199,17.2559,85113.0
2016-03-02 10:50:00,19.17,19.23,19.16,19.22,73354.0,17.2469,17.3009,17.2379,17.2919,73354.0
2016-03-02 10:55:00,19.22,19.29,19.22,19.27,58660.0,17.2919,17.3549,17.2919,17.3369,58660.0
2016-03-02 11:00:00,19.27,19.28,19.25,19.27,125659.0,17.3369,17.3459,17.3189,17.3369,125659.0
2016-03-02 11:05:00,19.27,19.27,19.25,19.26,44370.0,17.3369,17.3369,17.3189,17.3279,44370.0
2016-03-02 11:10:00,19.26,19.26,19.21,19.22,77886.0,17.3279,17.3279,17.2829,17.2919,77886.0
2016-03-02 11:15:00,19.22,19.22,19.21,19.21,26497.0,17.2919,17.2919,17.2829,17.2829,26497.0
2016-03-02 11:20:00,19.22,19.22,19.2,19.21,56237.0,17.2919,17.2919,17.2739,17.2829,56237.0
2016-03-02 11:25:00,19.21,19.24,19.2,19.23,93922.0,17.2829,17.3099,17.2739,17.3009,93922.0
2016-03-02 11:30:00,19.23,19.27,19.22,19.23,103706.0,17.3009,17.3369,17.2919,17.3009,103706.0
2016-03-02 11:35:00,19.22,19.23,19.19,19.2,78030.0,17.2919,17.3009,17.2649,17.2739,78030.0
2016-03-02 11:40:00,19.21,19.23,19.2,19.22,41630.0,17.2829,17.3009,17.2739,17.2919,41630.0
2016-03-02 11:45:00,19.22,19.23,19.19,19.22,92703.0,17.2919,17.3009,17.2649,17.2919,92703.0
2016-03-02 11:50:00,19.22,19.22,19.19,19.19,70981.0,17.2919,17.2919,17.2649,17.2649,70981.0
2016-03-02 11:55:00,19.19,19.2,19.17,19.17,94305.0,17.2649,17.2739,17.2469,17.2469,94305.0
2016-03-02 12:00:00,19.18,19.22,19.17,19.2,59569.0,17.2559,17.2919,17.2469,17.2739,59569.0
2016-03-02 12:05:00,19.2,19.22,19.19,19.19,32456.0,17.2739,17.2919,17.2649,17.2649,32456.0
2016-03-02 12:10:00,19.19,19.21,19.19,19.21,25343.0,17.2649,17.2829,17.2649,17.2829,25343.0
2016-03-02 12:15:00,19.22,19.23,19.2,19.2,70923.0,17.2919,17.3009,17.2739,17.2739,70923.0
2016-03-02 12:20:00,19.2,19.21,19.18,19.19,40084.0,17.2739,17.2829,17.2559,17.2649,40084.0
2016-03-02 12:25:00,19.2,19.2,19.18,19.2,46631.0,17.2739,17.2739,17.2559,17.2739,46631.0
2016-03-02 12:30:00,19.2,19.21,19.19,19.19,70041.0,17.2739,17.2829,17.2649,17.2649,70041.0
2016-03-02 12:35:00,19.19,19.19,19.16,19.16,60336.0,17.2649,17.2649,17.2379,17.2379,60336.0
2016-03-02 12:40:00,19.17,19.17,19.15,19.15,51887.0,17.2469,17.2469,17.2289,17.2289,51887.0
2016-03-02 12:45:00,19.16,19.19,19.15,19.17,35428.0,17.2379,17.2649,17.2289,17.2469,35428.0
2016-03-02 12:50:00,19.18,19.2,19.16,19.18,165151.0,17.2559,17.2739,17.2379,17.2559,165151.0
2016-03-02 12:55:00,19.19,19.2,19.17,19.2,35496.0,17.2649,17.2739,17.2469,17.2739,35496.0
2016-03-02 13:00:00,19.2,19.2,19.16,19.17,40154.0,17.2739,17.2739,17.2379,17.2469,40154.0
2016-03-02 13:05:00,19.18,19.2,19.17,19.2,26682.0,17.2559,17.2739,17.2469,17.2739,26682.0
2016-03-02 13:10:00,19.19,19.2,19.18,19.2,27416.0,17.2649,17.2739,17.2559,17.2739,27416.0
2016-03-02 13:15:00,19.2,19.2,19.16,19.17,47111.0,17.2739,17.2739,17.2379,17.2469,47111.0
2016-03-02 13:20:00,19.17,19.19,19.15,19.19,55191.0,17.2469,17.2649,17.2289,17.2649,55191.0
2016-03-02 13:25:00,19.19,19.22,19.19,19.2,29241.0,17.2649,17.2919,17.2649,17.2739,29241.0
2016-03-02 13:30:00,19.19,19.2,19.18,19.19,27193.0,17.2649,17.2739,17.2559,17.2649,27193.0
2016-03-02 13:35:00,19.19,19.21,19.19,19.2,25615.0,17.2649,17.2829,17.2649,17.2739,25615.0
2016-03-02 13:40:00,19.2,19.21,19.18,19.19,41643.0,17.2739,17.2829,17.2559,17.2649,41643.0
2016-03-02 13:45:00,19.18,19.2,19.17,19.18,76273.0,17.2559,17.2739,17.2469,17.2559,76273.0
2016-03-02 13:50:00,19.18,19.2,19.18,19.2,36744.0,17.2559,17.2739,17.2559,17.2739,36744.0
2016-03-02 13:55:00,19.2,19.2,19.15,19.15,47405.0,17.2739,17.2739,17.2289,17.2289,47405.0
2016-03-02 14:00:00,19.15,19.21,19.15,19.2,45222.0,17.2289,17.2829,17.2289,17.2739,45222.0
2016-03-02 14:05:00,19.21,19.21,19.16,19.17,150370.0,17.2829,17.2829,17.2379,17.2469,150370.0
2016-03-02 14:10:00,19.17,19.19,19.16,19.17,72208.0,17.2469,17.2649,17.2379,17.2469,72208.0
2016-03-02 14:15:00,19.16,19.17,19.14,19.14,50047.0,17.2379,17.2469,17.2199,17.2199,50047.0
2016-03-02 14:20:00,19.14,19.18,19.14,19.18,44904.0,17.2199,17.2559,17.2199,17.2559,44904.0
2016-03-02 14:25:00,19.17,19.2,19.16,19.19,115823.0,17.2469,17.2739,17.2379,17.2649,115823.0
2016-03-02 14:30:00,19.19,19.2,19.18,19.19,46559.0,17.2649,17.2739,17.2559,17.2649,46559.0
2016-03-02 14:35:00,19.19,19.22,19.18,19.2,113765.0,17.2649,17.2919,17.2559,17.2739,113765.0
2016-03-02 14:40:00,19.2,19.21,19.19,19.19,89087.0,17.2739,17.2829,17.2649,17.2649,89087.0
2016-03-02 14:45:00,19.19,19.2,19.19,19.2,56848.0,17.2649,17.2739,17.2649,17.2739,56848.0
2016-03-02 14:50:00,19.2,19.21,19.18,19.19,155401.0,17.2739,17.2829,17.2559,17.2649,155401.0
2016-03-02 14:55:00,19.19,19.21,19.18,19.2,76057.0,17.2649,17.2829,17.2559,17.2739,76057.0
2016-03-02 15:00:00,19.2,19.23,19.19,19.22,129406.0,17.2739,17.3009,17.2649,17.2919,129406.0
2016-03-02 15:05:00,19.22,19.26,19.21,19.25,184205.0,17.2919,17.3279,17.2829,17.3189,184205.0
2016-03-02 15:10:00,19.26,19.28,19.25,19.28,121229.0,17.3279,17.3459,17.3189,17.3459,121229.0
2016-03-02 15:15:00,19.28,19.33,19.26,19.29,333119.0,17.3459,17.3909,17.3279,17.3549,333119.0
2016-03-02 15:20:00,19.29,19.35,19.28,19.35,268401.0,17.3549,17.4088,17.3459,17.4088,268401.0
2016-03-02 15:25:00,19.35,19.35,19.31,19.35,383912.0,17.4088,17.4088,17.3729,17.4088,383912.0
2016-03-02 15:30:00,19.35,19.4,19.34,19.4,598077.0,17.4088,17.4538,17.3998,17.4538,598077.0
2016-03-02 15:35:00,19.39,19.42,19.38,19.42,367910.0,17.4448,17.4718,17.4358,17.4718,367910.0
2016-03-02 15:40:00,19.42,19.47,19.41,19.47,401741.0,17.4718,17.5168,17.4628,17.5168,401741.0
2016-03-02 15:45:00,19.46,19.48,19.43,19.45,541999.0,17.5078,17.5258,17.4808,17.4988,541999.0
2016-03-02 15:50:00,19.46,19.46,19.42,19.46,393923.0,17.5078,17.5078,17.4718,17.5078,393923.0
2016-03-02 15:55:00,19.45,19.51,19.45,19.51,1427337.0,17.4988,17.5528,17.4988,17.5528,1427337.0
2016-03-03 09:30:00,19.4,19.48,19.36,19.46,298735.0,17.4538,17.5258,17.4178,17.5078,298735.0
2016-03-03 09:35:00,19.46,19.5,19.45,19.48,158598.0,17.5078,17.5438,17.4988,17.5258,158598.0
2016-03-03 09:40:00,19.48,19.5,19.47,19.49,222548.0,17.5258,17.5438,17.5168,17.5348,222548.0
2016-03-03 09:45:00,19.5,19.5,19.38,19.39,570362.0,17.5438,17.5438,17.4358,17.4448,570362.0
2016-03-03 09:50:00,19.39,19.42,19.37,19.41,222339.0,17.4448,17.4718,17.4268,17.4628,222339.0
2016-03-03 09:55:00,19.41,19.41,19.35,19.39,84789.0,17.4628,17.4628,17.4088,17.4448,84789.0
2016-03-03 10:00:00,19.4,19.41,19.39,19.4,141725.0,17.4538,17.4628,17.4448,17.4538,141725.0
2016-03-03 10:05:00,19.4,19.42,19.38,19.39,89948.0,17.4538,17.4718,17.4358,17.4448,89948.0
2016-03-03 10:10:00,19.38,19.4,19.31,19.31,104881.0,17.4358,17.4538,17.3729,17.3729,104881.0
2016-03-03 10:15:00,19.31,19.38,19.31,19.38,81558.0,17.3729,17.4358,17.3729,17.4358,81558.0
2016-03-03 10:20:00,19.37,19.41,19.37,19.4,79645.0,17.4268,17.4628,17.4268,17.4538,79645.0
2016-03-03 10:25:00,19.4,19.45,19.38,19.43,92831.0,17.4538,17.4988,17.4358,17.4808,92831.0
2016-03-03 10:30:00,19.44,19.44,19.4,19.44,81449.0,17.4898,17.4898,17.4538,17.4898,81449.0
2016-03-03 10:35:00,19.44,19.5,19.43,19.5,133786.0,17.4898,17.5438,17.4808,17.5438,133786.0
2016-03-03 10:40:00,19.5,19.5,19.47,19.47,237680.0,17.5438,17.5438,17.5168,17.5168,237680.0
2016-03-03 10:45:00,19.47,19.5,19.47,19.48,159610.0,17.5168,17.5438,17.5168,17.5258,159610.0
2016-03-03 10:50:00,19.48,19.49,19.44,19.49,146790.0,17.5258,17.5348,17.4898,17.5348,146790.0
2016-03-03 10:55:00,19.49,19.53,19.48,19.52,123688.0,17.5348,17.5708,17.5258,17.5618,123688.0
2016-03-03 11:00:00,19.52,19.54,19.51,19.53,72054.0,17.5618,17.5798,17.5528,17.5708,72054.0
2016-03-03 11:05:00,19.52,19.55,19.52,19.54,135682.0,17.5618,17.5888,17.5618,17.5798,135682.0
2016-03-03 11:10:00,19.54,19.55,19.53,19.53,80341.0,17.5798,17.5888,17.5708,17.5708,80341.0
2016-03-03 11:15:00,19.54,19.54,19.46,19.47,74818.0,17.5798,17.5798,17.5078,17.5168,74818.0
2016-03-03 11:20:00,19.46,19.47,19.43,19.44,77376.0,17.5078,17.5168,17.4808,17.4898,77376.0
2016-03-03 11:25:00,19.44,19.46,19.42,19.43,68599.0,17.4898,17.5078,17.4718,17.4808,68599.0
2016-03-03 11:30:00,19.43,19.45,19.41,19.44,50363.0,17.4808,17.4988,17.4628,17.4898,50363.0
2016-03-03 11:35:00,19.44,19.44,19.42,19.43,38711.0,17.4898,17.4898,17.4718,17.4808,38711.0
2016-03-03 11:40:00,19.42,19.44,19.41,19.43,63879.0,17.4718,17.4898,17.4628,17.4808,63879.0
2016-03-03 11:45:00,19.43,19.46,19.42,19.45,75345.0,17.4808,17.5078,17.4718,17.4988,75345.0
2016-03-03 11:50:00,19.45,19.47,19.43,19.44,53905.0,17.4988,17.5168,17.4808,17.4898,53905.0
2016-03-03 11:55:00,19.44,19.46,19.43,19.46,24936.0,17.4898,17.5078,17.4808,17.5078,24936.0
2016-03-03 12:00:00,19.46,19.46,19.44,19.45,42874.0,17.5078,17.5078,17.4898,17.4988,42874.0
2016-03-03 12:05:00,19.45,19.46,19.43,19.46,45966.0,17.4988,17.5078,17.4808,17.5078,45966.0
2016-03-03 12:10:00,19.46,19.46,19.43,19.43,35726.0,17.5078,17.5078,17.4808,17.4808,35726.0
2016-03-03 12:15:00,19.44,19.44,19.41,19.41,32279.0,17.4898,17.4898,17.4628,17.4628,32279.0
2016-03-03 12:20:00,19.41,19.45,19.4,19.44,58422.0,17.4628,17.4988,17.4538,17.4898,58422.0
2016-03-03 12:25:00,19.44,19.44,19.42,19.44,34079.0,17.4898,17.4898,17.4718,17.4898,34079.0
2016-03-03 12:30:00,19.43,19.45,19.43,19.44,47522.0,17.4808,17.4988,17.4808,17.4898,47522.0
2016-03-03 12:35:00,19.44,19.44,19.41,19.44,35613.0,17.4898,17.4898,17.4628,17.4898,35613.0
2016-03-03 12:40:00,19.44,19.45,19.43,19.44,51820.0,17.4898,17.4988,17.4808,17.4898,51820.0
2016-03-03 12:45:00,19.43,19.45,19.43,19.45,49368.0,17.4808,17.4988,17.4808,17.4988,49368.0
2016-03-03 12:50:00,19.44,19.46,19.44,19.46,55610.0,17.4898,17.5078,17.4898,17.5078,55610.0
2016-03-03 12:55:00,19.46,19.46,19.45,19.45,22285.0,17.5078,17.5078,17.4988,17.4988,22285.0
2016-03-03 13:00:00,19.46,19.47,19.44,19.46,73506.0,17.5078,17.5168,17.4898,17.5078,73506.0
2016-03-03 13:05:00,19.46,19.46,19.44,19.45,51672.0,17.5078,17.5078,17.4898,17.4988,51672.0
2016-03-03 13:10:00,19.46,19.46,19.45,19.45,53009.0,17.5078,17.5078,17.4988,17.4988,53009.0
2016-03-03 13:15:00,19.46,19.47,19.44,19.46,102539.0,17.5078,17.5168,17.4898,17.5078,102539.0
2016-03-03 13:20:00,19.46,19.48,19.46,19.47,48560.0,17.5078,17.5258,17.5078,17.5168,48560.0
2016-03-03 13:25:00,19.47,19.47,19.43,19.45,33382.0,17.5168,17.5168,17.4808,17.4988,33382.0
2016-03-03 13:30:00,19.44,19.47,19.44,19.46,39760.0,17.4898,17.5168,17.4898,17.5078,39760.0
2016-03-03 13:35:00,19.47,19.48,19.45,19.48,76640.0,17.5168,17.5258,17.4988,17.5258,76640.0
2016-03-03 13:40:00,19.48,19.48,19.45,19.47,32454.0,17.5258,17.5258,17.4988,17.5168,32454.0
2016-03-03 13:45:00,19.47,19.49,19.47,19.48,46971.0,17.5168,17.5348,17.5168,17.5258,46971.0
2016-03-03 13:50:00,19.47,19.48,19.45,19.46,38984.0,17.5168,17.5258,17.4988,17.5078,38984.0
2016-03-03 13:55:00,19.46,19.47,19.44,19.46,41450.0,17.5078,17.5168,17.4898,17.5078,41450.0
2016-03-03 14:00:00,19.47,19.48,19.45,19.46,43033.0,17.5168,17.5258,17.4988,17.5078,43033.0
2016-03-03 14:05:00,19.46,19.46,19.44,19.45,30430.0,17.5078,17.5078,17.4898,17.4988,30430.0
2016-03-03 14:10:00,19.45,19.46,19.44,19.44,34204.0,17.4988,17.5078,17.4898,17.4898,34204.0
2016-03-03 14:15:00,19.44,19.45,19.43,19.43,19676.0,17.4898,17.4988,17.4808,17.4808,19676.0
2016-03-03 14:20:00,19.44,19.45,19.43,19.45,46937.0,17.4898,17.4988,17.4808,17.4988,46937.0
2016-03-03 14:25:00,19.45,19.48,19.44,19.46,62765.0,17.4988,17.5258,17.4898,17.5078,62765.0
2016-03-03 14:30:00,19.46,19.46,19.41,19.42,74195.0,17.5078,17.5078,17.4628,17.4718,74195.0
2016-03-03 14:35:00,19.42,19.46,19.41,19.46,32703.0,17.4718,17.5078,17.4628,17.5078,32703.0
2016-03-03 14:40:00,19.46,19.47,19.45,19.46,24947.0,17.5078,17.5168,17.4988,17.5078,24947.0
2016-03-03 14:45:00,19.46,19.47,19.45,19.47,19158.0,17.5078,17.5168,17.4988,17.5168,19158.0
2016-03-03 14:50:00,19.46,19.48,19.45,19.48,41441.0,17.5078,17.5258,17.4988,17.5258,41441.0
2016-03-03 14:55:00,19.47,19.48,19.45,19.46,95747.0,17.5168,17.5258,17.4988,17.5078,95747.0
2016-03-03 15:00:00,19.46,19.47,19.44,19.46,124581.0,17.5078,17.5168,17.4898,17.5078,124581.0
2016-03-03 15:05:00,19.45,19.46,19.43,19.44,46847.0,17.4988,17.5078,17.4808,17.4898,46847.0
2016-03-03 15:10:00,19.43,19.46,19.43,19.46,75959.0,17.4808,17.5078,17.4808,17.5078,75959.0
2016-03-03 15:15:00,19.46,19.46,19.45,19.46,40094.0,17.5078,17.5078,17.4988,17.5078,40094.0
2016-03-03 15:20:00,19.46,19.47,19.45,19.46,62909.0,17.5078,17.5168,17.4988,17.5078,62909.0
2016-03-03 15:25:00,19.47,19.48,19.46,19.48,106660.0,17.5168,17.5258,17.5078,17.5258,106660.0
2016-03-03 15:30:00,19.48,19.48,19.45,19.46,155322.0,17.5258,17.5258,17.4988,17.5078,155322.0
2016-03-03 15:35:00,19.46,19.49,19.46,19.48,132630.0,17.5078,17.5348,17.5078,17.5258,132630.0
2016-03-03 15:40:00,19.48,19.51,19.48,19.48,161869.0,17.5258,17.5528,17.5258,17.5258,161869.0
2016-03-03 15:45:00,19.48,19.49,19.48,19.49,83928.0,17.5258,17.5348,17.5258,17.5348,83928.0
2016-03-03 15:50:00,19.48,19.49,19.46,19.46,280219.0,17.5258,17.5348,17.5078,17.5078,280219.0
2016-03-03 15:55:00,19.47,19.47,19.45,19.45,504002.0,17.5168,17.5168,17.4988,17.4988,504002.0
2016-03-04 09:30:00,19.55,19.55,19.4,19.54,249200.0,17.5888,17.5888,17.4538,17.5798,249200.0
2016-03-04 09:35:00,19.53,19.54,19.48,19.48,83989.0,17.5708,17.5798,17.5258,17.5258,83989.0
2016-03-04 09:40:00,19.47,19.48,19.41,19.44,89510.0,17.5168,17.5258,17.4628,17.4898,89510.0
2016-03-04 09:45:00,19.44,19.49,19.41,19.47,102081.0,17.4898,17.5348,17.4628,17.5168,102081.0
2016-03-04 09:50:00,19.47,19.51,19.41,19.45,117134.0,17.5168,17.5528,17.4628,17.4988,117134.0
2016-03-04 09:55:00,19.45,19.49,19.44,19.48,69715.0,17.4988,17.5348,17.4898,17.5258,69715.0
2016-03-04 10:00:00,19.48,19.5,19.45,19.48,353762.0,17.5258,17.5438,17.4988,17.5258,353762.0
2016-03-04 10:05:00,19.48,19.48,19.41,19.42,334145.0,17.5258,17.5258,17.4628,17.4718,334145.0
2016-03-04 10:10:00,19.42,19.45,19.4,19.44,109966.0,17.4718,17.4988,17.4538,17.4898,109966.0
2016-03-04 10:15:00,19.44,19.45,19.4,19.42,115389.0,17.4898,17.4988,17.4538,17.4718,115389.0
2016-03-04 10:20:00,19.42,19.45,19.37,19.37,121448.0,17.4718,17.4988,17.4268,17.4268,121448.0
2016-03-04 10:25:00,19.38,19.44,19.36,19.43,112461.0,17.4358,17.4898,17.4178,17.4808,112461.0
2016-03-04 10:30:00,19.44,19.46,19.42,19.43,68821.0,17.4898,17.5078,17.4718,17.4808,68821.0
2016-03-04 10:35:00,19.43,19.44,19.42,19.43,43192.0,17.4808,17.4898,17.4718,17.4808,43192.0
2016-03-04 10:40:00,19.43,19.43,19.4,19.41,68460.0,17.4808,17.4808,17.4538,17.4628,68460.0
2016-03-04 10:45:00,19.41,19.45,19.41,19.44,34008.0,17.4628,17.4988,17.4628,17.4898,34008.0
2016-03-04 10:50:00,19.44,19.47,19.43,19.46,101148.0,17.4898,17.5168,17.4808,17.5078,101148.0
2016-03-04 10:55:00,19.47,19.49,19.46,19.49,102968.0,17.5168,17.5348,17.5078,17.5348,102968.0
2016-03-04 11:00:00,19.49,19.51,19.46,19.48,182800.0,17.5348,17.5528,17.5078,17.5258,182800.0
2016-03-04 11:05:00,19.49,19.51,19.48,19.48,91498.0,17.5348,17.5528,17.5258,17.5258,91498.0
2016-03-04 11:10:00,19.48,19.49,19.45,19.47,171083.0,17.5258,17.5348,17.4988,17.5168,171083.0
2016-03-04 11:15:00,19.47,19.49,19.46,19.48,77036.0,17.5168,17.5348,17.5078,17.5258,77036.0
2016-03-04 11:20:00,19.49,19.49,19.43,19.45,171468.0,17.5348,17.5348,17.4808,17.4988,171468.0
2016-03-04 11:25:00,19.45,19.48,19.42,19.47,101788.0,17.4988,17.5258,17.4718,17.5168,101788.0
2016-03-04 11:30:00,19.46,19.5,19.46,19.49,120255.0,17.5078,17.5438,17.5078,17.5348,120255.0
2016-03-04 11:35:00,19.49,19.5,19.45,19.47,337769.0,17.5348,17.5438,17.4988,17.5168,337769.0
2016-03-04 11:40:00,19.46,19.47,19.44,19.44,30120.0,17.5078,17.5168,17.4898,17.4898,30120.0
2016-03-04 11:45:00,19.45,19.45,19.4,19.4,339141.0,17.4988,17.4988,17.4538,17.4538,339141.0
2016-03-04 11:50:00,19.4,19.41,19.37,19.38,74240.0,17.4538,17.4628,17.4268,17.4358,74240.0
2016-03-04 11:55:00,19.38,19.43,19.38,19.43,69340.0,17.4358,17.4808,17.4358,17.4808,69340.0
2016-03-04 12:00:00,19.43,19.43,19.4,19.42,84589.0,17.4808,17.4808,17.4538,17.4718,84589.0
2016-03-04 12:05:00,19.42,19.43,19.4,19.41,33974.0,17.4718,17.4808,17.4538,17.4628,33974.0
2016-03-04 12:10:00,19.41,19.42,19.4,19.42,50485.0,17.4628,17.4718,17.4538,17.4718,50485.0
2016-03-04 12:15:00,19.42,19.43,19.4,19.41,77634.0,17.4718,17.4808,17.4538,17.4628,77634.0
2016-03-04 12:20:00,19.41,19.42,19.39,19.41,23502.0,17.4628,17.4718,17.4448,17.4628,23502.0
2016-03-04 12:25:00,19.41,19.43,19.4,19.41,31574.0,17.4628,17.4808,17.4538,17.4628,31574.0
2016-03-04 12:30:00,19.42,19.43,19.4,19.41,57044.0,17.4718,17.4808,17.4538,17.4628,57044.0
2016-03-04 12:35:00,19.42,19.43,19.4,19.41,54635.0,17.4718,17.4808,17.4538,17.4628,54635.0
2016-03-04 12:40:00,19.42,19.43,19.39,19.41,43846.0,17.4718,17.4808,17.4448,17.4628,43846.0
2016-03-04 12:45:00,19.41,19.41,19.38,19.41,33147.0,17.4628,17.4628,17.4358,17.4628,33147.0
2016-03-04 12:50:00,19.4,19.43,19.4,19.41,109118.0,17.4538,17.4808,17.4538,17.4628,109118.0
2016-03-04 12:55:00,19.41,19.42,19.4,19.41,27321.0,17.4628,17.4718,17.4538,17.4628,27321.0
2016-03-04 13:00:00,19.41,19.43,19.4,19.43,32024.0,17.4628,17.4808,17.4538,17.4808,32024.0
2016-03-04 13:05:00,19.42,19.43,19.4,19.41,41069.0,17.4718,17.4808,17.4538,17.4628,41069.0
2016-03-04 13:10:00,19.41,19.42,19.4,19.41,35821.0,17.4628,17.4718,17.4538,17.4628,35821.0
2016-03-04 13:15:00,19.41,19.41,19.4,19.4,13179.0,17.4628,17.4628,17.4538,17.4538,13179.0
2016-03-04 13:20:00,19.41,19.43,19.4,19.43,28004.0,17.4628,17.4808,17.4538,17.4808,28004.0
2016-03-04 13:25:00,19.42,19.43,19.41,19.43,51748.0,17.4718,17.4808,17.4628,17.4808,51748.0
2016-03-04 13:30:00,19.43,19.43,19.4,19.42,78965.0,17.4808,17.4808,17.4538,17.4718,78965.0
2016-03-04 13:35:00,19.42,19.44,19.41,19.41,106061.0,17.4718,17.4898,17.4628,17.4628,106061.0
2016-03-04 13:40:00,19.41,19.44,19.4,19.42,81715.0,17.4628,17.4898,17.4538,17.4718,81715.0
2016-03-04 13:45:00,19.42,19.43,19.4,19.42,318098.0,17.4718,17.4808,17.4538,17.4718,318098.0
2016-03-04 13:50:00,19.42,19.44,19.42,19.43,54048.0,17.4718,17.4898,17.4718,17.4808,54048.0
2016-03-04 13:55:00,19.44,19.45,19.43,19.44,37510.0,17.4898,17.4988,17.4808,17.4898,37510.0
2016-03-04 14:00:00,19.44,19.44,19.4,19.41,79441.0,17.4898,17.4898,17.4538,17.4628,79441.0
2016-03-04 14:05:00,19.42,19.44,19.41,19.42,71293.0,17.4718,17.4898,17.4628,17.4718,71293.0
2016-03-04 14:10:00,19.42,19.43,19.36,19.37,92538.0,17.4718,17.4808,17.4178,17.4268,92538.0
2016-03-04 14:15:00,19.37,19.4,19.37,19.38,29063.0,17.4268,17.4538,17.4268,17.4358,29063.0
2016-03-04 14:20:00,19.39,19.4,19.36,19.36,34286.0,17.4448,17.4538,17.4178,17.4178,34286.0
2016-03-04 14:25:00,19.36,19.37,19.34,19.35,37151.0,17.4178,17.4268,17.3998,17.4088,37151.0
2016-03-04 14:30:00,19.34,19.39,19.34,19.38,27122.0,17.3998,17.4448,17.3998,17.4358,27122.0
2016-03-04 14:35:00,19.39,19.39,19.34,19.35,50541.0,17.4448,17.4448,17.3998,17.4088,50541.0
2016-03-04 14:40:00,19.35,19.35,19.29,19.31,136827.0,17.4088,17.4088,17.3549,17.3729,136827.0
2016-03-04 14:45:00,19.3,19.32,19.28,19.31,37957.0,17.3639,17.3819,17.3459,17.3729,37957.0
2016-03-04 14:50:00,19.31,19.32,19.28,19.29,63210.0,17.3729,17.3819,17.3459,17.3549,63210.0
2016-03-04 14:55:00,19.29,19.29,19.27,19.29,59685.0,17.3549,17.3549,17.3369,17.3549,59685.0
2016-03-04 15:00:00,19.3,19.32,19.28,19.28,56149.0,17.3639,17.3819,17.3459,17.3459,56149.0
2016-03-04 15:05:00,19.29,19.33,19.29,19.33,37026.0,17.3549,17.3909,17.3549,17.3909,37026.0
2016-03-04 15:10:00,19.33,19.34,19.31,19.31,64205.0,17.3909,17.3998,17.3729,17.3729,64205.0
2016-03-04 15:15:00,19.32,19.37,19.32,19.37,33444.0,17.3819,17.4268,17.3819,17.4268,33444.0
2016-03-04 15:20:00,19.38,19.39,19.37,19.38,69741.0,17.4358,17.4448,17.4268,17.4358,69741.0
2016-03-04 15:25:00,19.39,19.41,19.37,19.39,42005.0,17.4448,17.4628,17.4268,17.4448,42005.0
2016-03-04 15:30:00,19.39,19.41,19.37,19.37,55882.0,17.4448,17.4628,17.4268,17.4268,55882.0
2016-03-04 15:35:00,19.38,19.38,19.35,19.37,125094.0,17.4358,17.4358,17.4088,17.4268,125094.0
2016-03-04 15:40:00,19.36,19.37,19.35,19.35,245636.0,17.4178,17.4268,17.4088,17.4088,245636.0
2016-03-04 15:45:00,19.35,19.36,19.35,19.36,160655.0,17.4088,17.4178,17.4088,17.4178,160655.0
2016-03-04 15:50:00,19.36,19.38,19.35,19.38,175332.0,17.4178,17.4358,17.4088,17.4358,175332.0
2016-03-04 15:55:00,19.38,19.4,19.37,19.39,495907.0,17.4358,17.4538,17.4268,17.4448,495907.0
2016-03-07 09:30:00,19.21,19.38,19.19,19.33,234646.0,17.2829,17.4358,17.2649,17.3909,234646.0
2016-03-07 09:35:00,19.33,19.43,19.31,19.43,130110.0,17.3909,17.4808,17.3729,17.4808,130110.0
2016-03-07 09:40:00,19.43,19.47,19.39,19.4,93891.0,17.4808,17.5168,17.4448,17.4538,93891.0
2016-03-07 09:45:00,19.39,19.4,19.3,19.32,177453.0,17.4448,17.4538,17.3639,17.3819,177453.0
2016-03-07 09:50:00,19.32,19.34,19.26,19.3,144751.0,17.3819,17.3998,17.3279,17.3639,144751.0
2016-03-07 09:55:00,19.29,19.32,19.28,19.3,65299.0,17.3549,17.3819,17.3459,17.3639,65299.0
2016-03-07 10:00:00,19.29,19.31,19.26,19.31,101754.0,17.3549,17.3729,17.3279,17.3729,101754.0
2016-03-07 10:05:00,19.3,19.37,19.3,19.34,87573.0,17.3639,17.4268,17.3639,17.3998,87573.0
2016-03-07 10:10:00,19.34,19.38,19.33,19.38,162776.0,17.3998,17.4358,17.3909,17.4358,162776.0
2016-03-07 10:15:00,19.38,19.41,19.37,19.41,44604.0,17.4358,17.4628,17.4268,17.4628,44604.0
2016-03-07 10:20:00,19.4,19.41,19.33,19.35,142486.0,17.4538,17.4628,17.3909,17.4088,142486.0
2016-03-07 10:25:00,19.35,19.39,19.35,19.36,54700.0,17.4088,17.4448,17.4088,17.4178,54700.0
2016-03-07 10:30:00,19.36,19.41,19.35,19.4,51386.0,17.4178,17.4628,17.4088,17.4538,51386.0
2016-03-07 10:35:00,19.41,19.43,19.39,19.4,76953.0,17.4628,17.4808,17.4448,17.4538,76953.0
2016-03-07 10:40:00,19.41,19.41,19.38,19.39,86648.0,17.4628,17.4628,17.4358,17.4448,86648.0
2016-03-07 10:45:00,19.39,19.41,19.39,19.4,93747.0,17.4448,17.4628,17.4448,17.4538,93747.0
2016-03-07 10:50:00,19.4,19.4,19.35,19.39,101511.0,17.4538,17.4538,17.4088,17.4448,101511.0
2016-03-07 10:55:00,19.39,19.41,19.38,19.4,61772.0,17.4448,17.4628,17.4358,17.4538,61772.0
2016-03-07 11:00:00,19.41,19.42,19.4,19.41,21652.0,17.4628,17.4718,17.4538,17.4628,21652.0
2016-03-07 11:05:00,19.41,19.43,19.4,19.42,72785.0,17.4628,17.4808,17.4538,17.4718,72785.0
2016-03-07 11:10:00,19.42,19.45,19.42,19.43,83909.0,17.4718,17.4988,17.4718,17.4808,83909.0
2016-03-07 11:15:00,19.43,19.43,19.35,19.38,79194.0,17.4808,17.4808,17.4088,17.4358,79194.0
2016-03-07 11:20:00,19.38,19.43,19.35,19.41,209233.0,17.4358,17.4808,17.4088,17.4628,209233.0
2016-03-07 11:25:00,19.41,19.42,19.39,19.4,187050.0,17.4628,17.4718,17.4448,17.4538,187050.0
2016-03-07 11:30:00,19.4,19.42,19.39,19.4,139656.0,17.4538,17.4718,17.4448,17.4538,139656.0
2016-03-07 11:35:00,19.4,19.45,19.39,19.43,154595.0,17.4538,17.4988,17.4448,17.4808,154595.0
2016-03-07 11:40:00,19.42,19.47,19.41,19.47,109479.0,17.4718,17.5168,17.4628,17.5168,109479.0
2016-03-07 11:45:00,19.47,19.49,19.46,19.48,35407.0,17.5168,17.5348,17.5078,17.5258,35407.0
2016-03-07 11:50:00,19.48,19.49,19.45,19.46,46349.0,17.5258,17.5348,17.4988,17.5078,46349.0
2016-03-07 11:55:00,19.46,19.47,19.42,19.45,58895.0,17.5078,17.5168,17.4718,17.4988,58895.0
2016-03-07 12:00:00,19.45,19.45,19.42,19.43,60962.0,17.4988,17.4988,17.4718,17.4808,60962.0
2016-03-07 12:05:00,19.44,19.48,19.43,19.47,47984.0,17.4898,17.5258,17.4808,17.5168,47984.0
2016-03-07 12:10:00,19.48,19.49,19.45,19.47,39033.0,17.5258,17.5348,17.4988,17.5168,39033.0
2016-03-07 12:15:00,19.48,19.5,19.47,19.47,39764.0,17.5258,17.5438,17.5168,17.5168,39764.0
2016-03-07 12:20:00,19.47,19.48,19.46,19.47,36822.0,17.5168,17.5258,17.5078,17.5168,36822.0
2016-03-07 12:25:00,19.47,19.49,19.46,19.47,289213.0,17.5168,17.5348,17.5078,17.5168,289213.0
2016-03-07 12:30:00,19.46,19.48,19.45,19.46,67594.0,17.5078,17.5258,17.4988,17.5078,67594.0
2016-03-07 12:35:00,19.46,19.47,19.45,19.46,15558.0,17.5078,17.5168,17.4988,17.5078,15558.0
2016-03-07 12:40:00,19.46,19.47,19.44,19.45,47251.0,17.5078,17.5168,17.4898,17.4988,47251.0
2016-03-07 12:45:00,19.46,19.46,19.42,19.42,39986.0,17.5078,17.5078,17.4718,17.4718,39986.0
2016-03-07 12:50:00,19.43,19.44,19.42,19.44,34247.0,17.4808,17.4898,17.4718,17.4898,34247.0
2016-03-07 12:55:00,19.44,19.46,19.44,19.45,37743.0,17.4898,17.5078,17.4898,17.4988,37743.0
2016-03-07 13:00:00,19.45,19.49,19.45,19.47,78989.0,17.4988,17.5348,17.4988,17.5168,78989.0
2016-03-07 13:05:00,19.48,19.48,19.45,19.48,41889.0,17.5258,17.5258,17.4988,17.5258,41889.0
2016-03-07 13:10:00,19.47,19.48,19.46,19.47,62060.0,17.5168,17.5258,17.5078,17.5168,62060.0
2016-03-07 13:15:00,19.47,19.48,19.45,19.45,43442.0,17.5168,17.5258,17.4988,17.4988,43442.0
2016-03-07 13:20:00,19.45,19.46,19.39,19.44,60317.0,17.4988,17.5078,17.4448,17.4898,60317.0
2016-03-07 13:25:00,19.44,19.46,19.43,19.44,36161.0,17.4898,17.5078,17.4808,17.4898,36161.0
2016-03-07 13:30:00,19.44,19.45,19.38,19.39,63120.0,17.4898,17.4988,17.4358,17.4448,63120.0
2016-03-07 13:35:00,19.39,19.4,19.38,19.39,15940.0,17.4448,17.4538,17.4358,17.4448,15940.0
2016-03-07 13:40:00,19.39,19.41,19.38,19.39,54890.0,17.4448,17.4628,17.4358,17.4448,54890.0
2016-03-07 13:45:00,19.39,19.39,19.38,19.39,15973.0,17.4448,17.4448,17.4358,17.4448,15973.0
2016-03-07 13:50:00,19.38,19.43,19.38,19.41,49738.0,17.4358,17.4808,17.4358,17.4628,49738.0
2016-03-07 13:55:00,19.41,19.43,19.4,19.42,22769.0,17.4628,17.4808,17.4538,17.4718,22769.0
2016-03-07 14:00:00,19.42,19.44,19.39,19.39,98846.0,17.4718,17.4898,17.4448,17.4448,98846.0
2016-03-07 14:05:00,19.39,19.44,19.38,19.43,36955.0,17.4448,17.4898,17.4358,17.4808,36955.0
2016-03-07 14:10:00,19.43,19.45,19.42,19.44,42398.0,17.4808,17.4988,17.4718,17.4898,42398.0
2016-03-07 14:15:00,19.44,19.45,19.39,19.41,74434.0,17.4898,17.4988,17.4448,17.4628,74434.0
2016-03-07 14:20:00,19.41,19.43,19.39,19.39,60536.0,17.4628,17.4808,17.4448,17.4448,60536.0
2016-03-07 14:25:00,19.39,19.4,19.36,19.39,76498.0,17.4448,17.4538,17.4178,17.4448,76498.0
2016-03-07 14:30:00,19.39,19.39,19.31,19.32,84106.0,17.4448,17.4448,17.3729,17.3819,84106.0
2016-03-07 14:35:00,19.32,19.32,19.29,19.32,88799.0,17.3819,17.3819,17.3549,17.3819,88799.0
2016-03-07 14:40:00,19.32,19.36,19.31,19.35,47967.0,17.3819,17.4178,17.3729,17.4088,47967.0
2016-03-07 14:45:00,19.35,19.39,19.34,19.36,71256.0,17.4088,17.4448,17.3998,17.4178,71256.0
2016-03-07 14:50:00,19.36,19.36,19.34,19.36,55246.0,17.4178,17.4178,17.3998,17.4178,55246.0
2016-03-07 14:55:00,19.36,19.39,19.35,19.39,111253.0,17.4178,17.4448,17.4088,17.4448,111253.0
2016-03-07 15:00:00,19.39,19.39,19.35,19.36,135643.0,17.4448,17.4448,17.4088,17.4178,135643.0
2016-03-07 15:05:00,19.35,19.41,19.34,19.41,51892.0,17.4088,17.4628,17.3998,17.4628,51892.0
2016-03-07 15:10:00,19.41,19.43,19.4,19.42,69169.0,17.4628,17.4808,17.4538,17.4718,69169.0
2016-03-07 15:15:00,19.42,19.44,19.41,19.43,48295.0,17.4718,17.4898,17.4628,17.4808,48295.0
2016-03-07 15:20:00,19.43,19.44,19.42,19.44,54882.0,17.4808,17.4898,17.4718,17.4898,54882.0
2016-03-07 15:25:00,19.44,19.45,19.43,19.43,82579.0,17.4898,17.4988,17.4808,17.4808,82579.0
2016-03-07 15:30:00,19.43,19.46,19.43,19.46,73873.0,17.4808,17.5078,17.4808,17.5078,73873.0
2016-03-07 15:35:00,19.46,19.5,19.45,19.49,174645.0,17.5078,17.5438,17.4988,17.5348,174645.0
2016-03-07 15:40:00,19.49,19.49,19.47,19.48,85812.0,17.5348,17.5348,17.5168,17.5258,85812.0
2016-03-07 15:45:00,19.48,19.48,19.43,19.44,186041.0,17.5258,17.5258,17.4808,17.4898,186041.0
2016-03-07 15:50:00,19.45,19.45,19.43,19.44,209873.0,17.4988,17.4988,17.4808,17.4898,209873.0
2016-03-07 15:55:00,19.44,19.46,19.42,19.43,650515.0,17.4898,17.5078,17.4718,17.4808,650515.0
2016-03-08 09:30:00,19.26,19.41,19.19,19.25,245261.0,17.3279,17.4628,17.2649,17.3189,245261.0
2016-03-08 09:35:00,19.25,19.27,19.2,19.22,139844.0,17.3189,17.3369,17.2739,17.2919,139844.0
2016-03-08 09:40:00,19.21,19.26,19.19,19.24,196554.0,17.2829,17.3279,17.2649,17.3099,196554.0
2016-03-08 09:45:00,19.23,19.29,19.22,19.29,128827.0,17.3009,17.3549,17.2919,17.3549,128827.0
2016-03-08 09:50:00,19.28,19.3,19.25,19.28,85099.0,17.3459,17.3639,17.3189,17.3459,85099.0
2016-03-08 09:55:00,19.28,19.28,19.2,19.2,59498.0,17.3459,17.3459,17.2739,17.2739,59498.0
2016-03-08 10:00:00,19.2,19.23,19.17,19.23,162306.0,17.2739,17.3009,17.2469,17.3009,162306.0
2016-03-08 10:05:00,19.22,19.24,19.19,19.2,117845.0,17.2919,17.3099,17.2649,17.2739,117845.0
2016-03-08 10:10:00,19.2,19.21,19.14,19.15,119580.0,17.2739,17.2829,17.2199,17.2289,119580.0
2016-03-08 10:15:00,19.15,19.17,19.12,19.12,102034.0,17.2289,17.2469,17.2019,17.2019,102034.0
2016-03-08 10:20:00,19.12,19.14,19.09,19.09,374068.0,17.2019,17.2199,17.1749,17.1749,374068.0
2016-03-08 10:25:00,19.09,19.09,19.02,19.02,271354.0,17.1749,17.1749,17.1119,17.1119,271354.0
2016-03-08 10:30:00,19.02,19.02,19.0,19.01,72093.0,17.1119,17.1119,17.094,17.103,72093.0
2016-03-08 10:35:00,19.01,19.06,19.0,19.03,109365.0,17.103,17.1479,17.094,17.1209,109365.0
2016-03-08 10:40:00,19.03,19.04,19.0,19.02,366891.0,17.1209,17.1299,17.094,17.1119,366891.0
2016-03-08 10:45:00,19.01,19.02,19.0,19.0,66118.0,17.103,17.1119,17.094,17.094,66118.0
2016-03-08 10:50:00,19.0,19.01,18.99,19.0,77708.0,17.094,17.103,17.085,17.094,77708.0
2016-03-08 10:55:00,19.0,19.0,18.94,18.95,197480.0,17.094,17.094,17.04,17.049,197480.0
2016-03-08 11:00:00,18.96,19.02,18.95,19.01,96059.0,17.058,17.1119,17.049,17.103,96059.0
2016-03-08 11:05:00,19.01,19.05,19.0,19.03,112881.0,17.103,17.1389,17.094,17.1209,112881.0
2016-03-08 11:10:00,19.03,19.04,18.97,18.97,76287.0,17.1209,17.1299,17.067,17.067,76287.0
2016-03-08 11:15:00,18.97,19.01,18.97,18.98,70442.0,17.067,17.103,17.067,17.076,70442.0
2016-03-08 11:20:00,18.98,18.98,18.94,18.96,96506.0,17.076,17.076,17.04,17.058,96506.0
2016-03-08 11:25:00,18.96,19.01,18.96,19.0,62381.0,17.058,17.103,17.058,17.094,62381.0
2016-03-08 11:30:00,18.99,19.04,18.99,19.02,125844.0,17.085,17.1299,17.085,17.1119,125844.0
2016-03-08 11:35:00,19.02,19.02,18.96,18.96,67732.0,17.1119,17.1119,17.058,17.058,67732.0
2016-03-08 11:40:00,18.96,18.99,18.95,18.95,75105.0,17.058,17.085,17.049,17.049,75105.0
2016-03-08 11:45:00,18.96,18.98,18.94,18.97,79830.0,17.058,17.076,17.04,17.067,79830.0
2016-03-08 11:50:00,18.97,19.04,18.96,19.01,72454.0,17.067,17.1299,17.058,17.103,72454.0
2016-03-08 11:55:00,19.02,19.04,18.99,19.01,78103.0,17.1119,17.1299,17.085,17.103,78103.0
2016-03-08 12:00:00,19.01,19.02,18.98,18.99,48443.0,17.103,17.1119,17.076,17.085,48443.0
2016-03-08 12:05:00,19.0,19.03,18.99,19.02,75406.0,17.094,17.1209,17.085,17.1119,75406.0
2016-03-08 12:10:00,19.03,19.05,19.02,19.03,51440.0,17.1209,17.1389,17.1119,17.1209,51440.0
2016-03-08 12:15:00,19.03,19.06,19.01,19.03,72187.0,17.1209,17.1479,17.103,17.1209,72187.0
2016-03-08 12:20:00,19.03,19.05,19.02,19.02,55260.0,17.1209,17.1389,17.1119,17.1119,55260.0
2016-03-08 12:25:00,19.02,19.05,19.02,19.03,98946.0,17.1119,17.1389,17.1119,17.1209,98946.0
2016-03-08 12:30:00,19.03,19.04,19.0,19.01,77308.0,17.1209,17.1299,17.094,17.103,77308.0
2016-03-08 12:35:00,19.01,19.02,18.97,18.97,56915.0,17.103,17.1119,17.067,17.067,56915.0
2016-03-08 12:40:00,18.97,19.01,18.96,18.98,84183.0,17.067,17.103,17.058,17.076,84183.0
2016-03-08 12:45:00,18.98,18.99,18.97,18.98,49757.0,17.076,17.085,17.067,17.076,49757.0
2016-03-08 12:50:00,18.98,18.99,18.95,18.96,64943.0,17.076,17.085,17.049,17.058,64943.0
2016-03-08 12:55:00,18.95,18.98,18.95,18.98,37895.0,17.049,17.076,17.049,17.076,37895.0
2016-03-08 13:00:00,18.98,18.98,18.96,18.98,51546.0,17.076,17.076,17.058,17.076,51546.0
2016-03-08 13:05:00,18.98,18.99,18.97,18.97,45936.0,17.076,17.085,17.067,17.067,45936.0
2016-03-08 13:10:00,18.98,18.98,18.94,18.95,48541.0,17.076,17.076,17.04,17.049,48541.0
2016-03-08 13:15:00,18.95,19.0,18.94,18.97,55368.0,17.049,17.094,17.04,17.067,55368.0
2016-03-08 13:20:00,18.98,19.01,18.97,18.99,43349.0,17.076,17.103,17.067,17.085,43349.0
2016-03-08 13:25:00,18.99,19.0,18.98,18.98,25238.0,17.085,17.094,17.076,17.076,25238.0
2016-03-08 13:30:00,18.98,19.01,18.98,19.0,67682.0,17.076,17.103,17.076,17.094,67682.0
2016-03-08 13:35:00,19.01,19.05,19.0,19.03,123786.0,17.103,17.1389,17.094,17.1209,123786.0
2016-03-08 13:40:00,19.03,19.04,19.02,19.03,68988.0,17.1209,17.1299,17.1119,17.1209,68988.0
2016-03-08 13:45:00,19.04,19.04,19.01,19.01,72749.0,17.1299,17.1299,17.103,17.103,72749.0
2016-03-08 13:50:00,19.01,19.02,19.01,19.02,25879.0,17.103,17.1119,17.103,17.1119,25879.0
2016-03-08 13:55:00,19.02,19.04,19.01,19.04,39388.0,17.1119,17.1299,17.103,17.1299,39388.0
2016-03-08 14:00:00,19.04,19.05,19.01,19.04,85412.0,17.1299,17.1389,17.103,17.1299,85412.0
2016-03-08 14:05:00,19.04,19.06,19.04,19.04,62942.0,17.1299,17.1479,17.1299,17.1299,62942.0
2016-03-08 14:10:00,19.04,19.07,19.04,19.04,77371.0,17.1299,17.1569,17.1299,17.1299,77371.0
2016-03-08 14:15:00,19.05,19.05,19.03,19.04,24024.0,17.1389,17.1389,17.1209,17.1299,24024.0
2016-03-08 14:20:00,19.04,19.05,19.02,19.02,110438.0,17.1299,17.1389,17.1119,17.1119,110438.0
2016-03-08 14:25:00,19.02,19.04,19.01,19.02,51281.0,17.1119,17.1299,17.103,17.1119,51281.0
2016-03-08 14:30:00,19.01,19.02,19.01,19.02,24612.0,17.103,17.1119,17.103,17.1119,24612.0
2016-03-08 14:35:00,19.03,19.03,19.0,19.01,40410.0,17.1209,17.1209,17.094,17.103,40410.0
2016-03-08 14:40:00,19.01,19.01,18.99,18.99,112011.0,17.103,17.103,17.085,17.085,112011.0
2016-03-08 14:45:00,19.0,19.0,18.96,18.96,104221.0,17.094,17.094,17.058,17.058,104221.0
2016-03-08 14:50:00,18.96,18.97,18.93,18.96,99513.0,17.058,17.067,17.031,17.058,99513.0
2016-03-08 14:55:00,18.96,18.99,18.95,18.97,52180.0,17.058,17.085,17.049,17.067,52180.0
2016-03-08 15:00:00,18.97,18.98,18.94,18.95,123309.0,17.067,17.076,17.04,17.049,123309.0
2016-03-08 15:05:00,18.95,18.96,18.93,18.94,103651.0,17.049,17.058,17.031,17.04,103651.0
2016-03-08 15:10:00,18.93,18.95,18.91,18.92,522734.0,17.031,17.049,17.013,17.022,522734.0
2016-03-08 15:15:00,18.92,18.93,18.87,18.87,110619.0,17.022,17.031,16.977,16.977,110619.0
2016-03-08 15:20:00,18.88,18.89,18.85,18.87,313937.0,16.986,16.995,16.959,16.977,313937.0
2016-03-08 15:25:00,18.87,18.88,18.81,18.81,213937.0,16.977,16.986,16.923,16.923,213937.0
2016-03-08 15:30:00,18.81,18.84,18.8,18.83,294408.0,16.923,16.95,16.914,16.941,294408.0
2016-03-08 15:35:00,18.84,18.87,18.83,18.84,320816.0,16.95,16.977,16.941,16.95,320816.0
2016-03-08 15:40:00,18.85,18.86,18.82,18.85,430228.0,16.959,16.968,16.932,16.959,430228.0
2016-03-08 15:45:00,18.85,18.88,18.83,18.86,369974.0,16.959,16.986,16.941,16.968,369974.0
2016-03-08 15:50:00,18.87,18.87,18.83,18.84,556406.0,16.977,16.977,16.941,16.95,556406.0
2016-03-08 15:55:00,18.83,18.84,18.76,18.78,1376844.0,16.941,16.95,16.878,16.896,1376844.0
2016-03-09 09:30:00,19.0,19.13,18.98,18.98,971822.0,17.094,17.2109,17.076,17.076,971822.0
2016-03-09 09:35:00,18.98,19.03,18.95,19.03,684604.0,17.076,17.1209,17.049,17.1209,684604.0
2016-03-09 09:40:00,19.03,19.05,19.0,19.03,556754.0,17.1209,17.1389,17.094,17.1209,556754.0
2016-03-09 09:45:00,19.03,19.03,19.0,19.01,262126.0,17.1209,17.1209,17.094,17.103,262126.0
2016-03-09 09:50:00,19.01,19.03,18.95,19.03,410326.0,17.103,17.1209,17.049,17.1209,410326.0
2016-03-09 09:55:00,19.03,19.08,19.02,19.08,489200.0,17.1209,17.1659,17.1119,17.1659,489200.0
2016-03-09 10:00:00,19.08,19.09,19.03,19.08,254376.0,17.1659,17.1749,17.1209,17.1659,254376.0
2016-03-09 10:05:00,19.09,19.11,19.02,19.06,209016.0,17.1749,17.1929,17.1119,17.1479,209016.0
2016-03-09 10:10:00,19.06,19.1,19.05,19.08,135446.0,17.1479,17.1839,17.1389,17.1659,135446.0
2016-03-09 10:15:00,19.07,19.11,19.07,19.1,171926.0,17.1569,17.1929,17.1569,17.1839,171926.0
2016-03-09 10:20:00,19.1,19.12,19.05,19.05,196486.0,17.1839,17.2019,17.1389,17.1389,196486.0
2016-03-09 10:25:00,19.05,19.06,19.02,19.06,118506.0,17.1389,17.1479,17.1119,17.1479,118506.0
2016-03-09 10:30:00,19.06,19.09,19.02,19.05,570114.0,17.1479,17.1749,17.1119,17.1389,570114.0
2016-03-09 10:35:00,19.05,19.12,19.04,19.12,159406.0,17.1389,17.2019,17.1299,17.2019,159406.0
2016-03-09 10:40:00,19.12,19.15,19.05,19.07,350288.0,17.2019,17.2289,17.1389,17.1569,350288.0
2016-03-09 10:45:00,19.07,19.07,19.02,19.05,143174.0,17.1569,17.1569,17.1119,17.1389,143174.0
2016-03-09 10:50:00,19.05,19.05,18.94,18.97,264480.0,17.1389,17.1389,17.04,17.067,264480.0
2016-03-09 10:55:00,18.97,19.01,18.96,19.0,116632.0,17.067,17.103,17.058,17.094,116632.0
2016-03-09 11:00:00,18.99,19.06,18.98,19.04,165054.0,17.085,17.1479,17.076,17.1299,165054.0
2016-03-09 11:05:00,19.05,19.07,19.03,19.07,129430.0,17.1389,17.1569,17.1209,17.1569,129430.0
2016-03-09 11:10:00,19.08,19.1,19.06,19.07,151316.0,17.1659,17.1839,17.1479,17.1569,151316.0
2016-03-09 11:15:00,19.07,19.09,19.03,19.04,142098.0,17.1569,17.1749,17.1209,17.1299,142098.0
2016-03-09 11:20:00,19.04,19.07,19.03,19.07,86326.0,17.1299,17.1569,17.1209,17.1569,86326.0
2016-03-09 11:25:00,19.07,19.12,19.06,19.11,86452.0,17.1569,17.2019,17.1479,17.1929,86452.0
2016-03-09 11:30:00,19.11,19.17,19.11,19.15,286778.0,17.1929,17.2469,17.1929,17.2289,286778.0
2016-03-09 11:35:00,19.15,19.16,19.13,19.16,91278.0,17.2289,17.2379,17.2109,17.2379,91278.0
2016-03-09 11:40:00,19.16,19.17,19.13,19.15,98094.0,17.2379,17.2469,17.2109,17.2289,98094.0
2016-03-09 11:45:00,19.15,19.17,19.14,19.17,132014.0,17.2289,17.2469,17.2199,17.2469,132014.0
2016-03-09 11:50:00,19.17,19.19,19.16,19.18,249486.0,17.2469,17.2649,17.2379,17.2559,249486.0
2016-03-09 11:55:00,19.18,19.22,19.17,19.21,150660.0,17.2559,17.2919,17.2469,17.2829,150660.0
2016-03-09 12:00:00,19.2,19.21,19.18,19.21,297658.0,17.2739,17.2829,17.2559,17.2829,297658.0
2016-03-09 12:05:00,19.21,19.21,19.17,19.18,262562.0,17.2829,17.2829,17.2469,17.2559,262562.0
2016-03-09 12:10:00,19.18,19.19,19.16,19.18,78668.0,17.2559,17.2649,17.2379,17.2559,78668.0
2016-03-09 12:15:00,19.18,19.18,19.15,19.16,135024.0,17.2559,17.2559,17.2289,17.2379,135024.0
2016-03-09 12:20:00,19.16,19.19,19.14,19.19,64344.0,17.2379,17.2649,17.2199,17.2649,64344.0
2016-03-09 12:25:00,19.19,19.19,19.17,19.18,54406.0,17.2649,17.2649,17.2469,17.2559,54406.0
2016-03-09 12:30:00,19.18,19.2,19.17,19.19,120294.0,17.2559,17.2739,17.2469,17.2649,120294.0
2016-03-09 12:35:00,19.19,19.19,19.13,19.14,128918.0,17.2649,17.2649,17.2109,17.2199,128918.0
2016-03-09 12:40:00,19.15,19.18,19.14,19.14,113542.0,17.2289,17.2559,17.2199,17.2199,113542.0
2016-03-09 12:45:00,19.14,19.15,19.13,19.15,63660.0,17.2199,17.2289,17.2109,17.2289,63660.0
2016-03-09 12:50:00,19.15,19.18,19.14,19.16,151840.0,17.2289,17.2559,17.2199,17.2379,151840.0
2016-03-09 12:55:00,19.17,19.18,19.15,19.16,58606.0,17.2469,17.2559,17.2289,17.2379,58606.0
2016-03-09 13:00:00,19.15,19.15,19.07,19.07,229252.0,17.2289,17.2289,17.1569,17.1569,229252.0
2016-03-09 13:05:00,19.08,19.09,19.07,19.07,97920.0,17.1659,17.1749,17.1569,17.1569,97920.0
2016-03-09 13:10:00,19.07,19.13,19.07,19.12,87606.0,17.1569,17.2109,17.1569,17.2019,87606.0
2016-03-09 13:15:00,19.12,19.12,19.1,19.11,91620.0,17.2019,17.2019,17.1839,17.1929,91620.0
2016-03-09 13:20:00,19.12,19.13,19.09,19.13,101700.0,17.2019,17.2109,17.1749,17.2109,101700.0
2016-03-09 13:25:00,19.13,19.17,19.12,19.16,145286.0,17.2109,17.2469,17.2019,17.2379,145286.0
2016-03-09 13:30:00,19.16,19.18,19.16,19.18,97600.0,17.2379,17.2559,17.2379,17.2559,97600.0
2016-03-09 13:35:00,19.18,19.2,19.17,19.19,115084.0,17.2559,17.2739,17.2469,17.2649,115084.0
2016-03-09 13:40:00,19.19,19.2,19.15,19.16,117986.0,17.2649,17.2739,17.2289,17.2379,117986.0
2016-03-09 13:45:00,19.16,19.21,19.15,19.2,111452.0,17.2379,17.2829,17.2289,17.2739,111452.0
2016-03-09 13:50:00,19.2,19.21,19.17,19.17,95830.0,17.2739,17.2829,17.2469,17.2469,95830.0
2016-03-09 13:55:00,19.18,19.21,19.17,19.2,67860.0,17.2559,17.2829,17.2469,17.2739,67860.0
2016-03-09 14:00:00,19.19,19.22,19.19,19.22,61790.0,17.2649,17.2919,17.2649,17.2919,61790.0
2016-03-09 14:05:00,19.22,19.24,19.21,19.23,166960.0,17.2919,17.3099,17.2829,17.3009,166960.0
2016-03-09 14:10:00,19.22,19.23,19.15,19.15,150100.0,17.2919,17.3009,17.2289,17.2289,150100.0
2016-03-09 14:15:00,19.16,19.17,19.15,19.16,116922.0,17.2379,17.2469,17.2289,17.2379,116922.0
2016-03-09 14:20:00,19.16,19.17,19.15,19.16,47496.0,17.2379,17.2469,17.2289,17.2379,47496.0
2016-03-09 14:25:00,19.17,19.17,19.14,19.15,131812.0,17.2469,17.2469,17.2199,17.2289,131812.0
2016-03-09 14:30:00,19.14,19.16,19.12,19.13,198340.0,17.2199,17.2379,17.2019,17.2109,198340.0
2016-03-09 14:35:00,19.13,19.19,19.12,19.19,560098.0,17.2109,17.2649,17.2019,17.2649,560098.0
2016-03-09 14:40:00,19.18,19.23,19.17,19.23,268066.0,17.2559,17.3009,17.2469,17.3009,268066.0
2016-03-09 14:45:00,19.23,19.26,19.22,19.26,379748.0,17.3009,17.3279,17.2919,17.3279,379748.0
2016-03-09 14:50:00,19.26,19.27,19.21,19.21,478842.0,17.3279,17.3369,17.2829,17.2829,478842.0
2016-03-09 14:55:00,19.21,19.28,19.21,19.27,879104.0,17.2829,17.3459,17.2829,17.3369,879104.0
2016-03-09 15:00:00,19.27,19.27,19.23,19.24,179308.0,17.3369,17.3369,17.3009,17.3099,179308.0
2016-03-09 15:05:00,19.23,19.24,19.2,19.21,171688.0,17.3009,17.3099,17.2739,17.2829,171688.0
2016-03-09 15:10:00,19.2,19.22,19.19,19.21,217014.0,17.2739,17.2919,17.2649,17.2829,217014.0
2016-03-09 15:15:00,19.21,19.24,19.2,19.2,225324.0,17.2829,17.3099,17.2739,17.2739,225324.0
2016-03-09 15:20:00,19.2,19.21,19.17,19.18,128014.0,17.2739,17.2829,17.2469,17.2559,128014.0
2016-03-09 15:25:00,19.18,19.18,19.15,19.17,182440.0,17.2559,17.2559,17.2289,17.2469,182440.0
2016-03-09 15:30:00,19.17,19.21,19.16,19.19,293330.0,17.2469,17.2829,17.2379,17.2649,293330.0
2016-03-09 15:35:00,19.19,19.2,19.18,19.18,160436.0,17.2649,17.2739,17.2559,17.2559,160436.0
2016-03-09 15:40:00,19.18,19.19,19.14,19.14,614684.0,17.2559,17.2649,17.2199,17.2199,614684.0
2016-03-09 15:45:00,19.14,19.17,19.14,19.16,192650.0,17.2199,17.2469,17.2199,17.2379,192650.0
2016-03-09 15:50:00,19.16,19.17,19.14,19.14,313150.0,17.2379,17.2469,17.2199,17.2199,313150.0
2016-03-09 15:55:00,19.14,19.18,19.14,19.17,1043358.0,17.2199,17.2559,17.2199,17.2469,1043358.0
2016-03-10 09:30:00,19.34,19.39,19.2,19.38,255851.0,17.3998,17.4448,17.2739,17.4358,255851.0
2016-03-10 09:35:00,19.38,19.44,19.36,19.4,741088.0,17.4358,17.4898,17.4178,17.4538,741088.0
2016-03-10 09:40:00,19.4,19.42,19.34,19.41,268740.0,17.4538,17.4718,17.3998,17.4628,268740.0
2016-03-10 09:45:00,19.41,19.41,19.32,19.39,154088.0,17.4628,17.4628,17.3819,17.4448,154088.0
2016-03-10 09:50:00,19.4,19.5,19.39,19.49,169702.0,17.4538,17.5438,17.4448,17.5348,169702.0
2016-03-10 09:55:00,19.49,19.54,19.48,19.53,1147072.0,17.5348,17.5798,17.5258,17.5708,1147072.0
2016-03-10 10:00:00,19.53,19.6,19.53,19.56,238607.0,17.5708,17.6338,17.5708,17.5978,238607.0
2016-03-10 10:05:00,19.56,19.62,19.54,19.58,361971.0,17.5978,17.6518,17.5798,17.6158,361971.0
2016-03-10 10:10:00,19.57,19.59,19.52,19.58,239657.0,17.6068,17.6248,17.5618,17.6158,239657.0
2016-03-10 10:15:00,19.58,19.64,19.56,19.57,281199.0,17.6158,17.6698,17.5978,17.6068,281199.0
2016-03-10 10:20:00,19.57,19.64,19.57,19.61,307074.0,17.6068,17.6698,17.6068,17.6428,307074.0
2016-03-10 10:25:00,19.61,19.64,19.58,19.59,238392.0,17.6428,17.6698,17.6158,17.6248,238392.0
2016-03-10 10:30:00,19.59,19.61,19.57,19.58,407189.0,17.6248,17.6428,17.6068,17.6158,407189.0
2016-03-10 10:35:00,19.58,19.6,19.48,19.52,284401.0,17.6158,17.6338,17.5258,17.5618,284401.0
2016-03-10 10:40:00,19.51,19.58,19.5,19.58,286079.0,17.5528,17.6158,17.5438,17.6158,286079.0
2016-03-10 10:45:00,19.58,19.61,19.55,19.6,215548.0,17.6158,17.6428,17.5888,17.6338,215548.0
2016-03-10 10:50:00,19.6,19.6,19.56,19.59,194258.0,17.6338,17.6338,17.5978,17.6248,194258.0
2016-03-10 10:55:00,19.59,19.61,19.54,19.55,230784.0,17.6248,17.6428,17.5798,17.5888,230784.0
2016-03-10 11:00:00,19.56,19.56,19.47,19.52,280351.0,17.5978,17.5978,17.5168,17.5618,280351.0
2016-03-10 11:05:00,19.51,19.54,19.49,19.53,217362.0,17.5528,17.5798,17.5348,17.5708,217362.0
2016-03-10 11:10:00,19.52,19.54,19.49,19.5,134088.0,17.5618,17.5798,17.5348,17.5438,134088.0
2016-03-10 11:15:00,19.5,19.51,19.41,19.41,131794.0,17.5438,17.5528,17.4628,17.4628,131794.0
2016-03-10 11:20:00,19.42,19.42,19.33,19.34,185142.0,17.4718,17.4718,17.3909,17.3998,185142.0
2016-03-10 11:25:00,19.34,19.35,19.28,19.32,151174.0,17.3998,17.4088,17.3459,17.3819,151174.0
2016-03-10 11:30:00,19.32,19.34,19.25,19.27,201400.0,17.3819,17.3998,17.3189,17.3369,201400.0
2016-03-10 11:35:00,19.27,19.35,19.23,19.34,157387.0,17.3369,17.4088,17.3009,17.3998,157387.0
2016-03-10 11:40:00,19.35,19.38,19.31,19.31,63765.0,17.4088,17.4358,17.3729,17.3729,63765.0
2016-03-10 11:45:00,19.31,19.38,19.31,19.38,579719.0,17.3729,17.4358,17.3729,17.4358,579719.0
2016-03-10 11:50:00,19.38,19.44,19.38,19.43,109565.0,17.4358,17.4898,17.4358,17.4808,109565.0
2016-03-10 11:55:00,19.43,19.47,19.43,19.45,122126.0,17.4808,17.5168,17.4808,17.4988,122126.0
2016-03-10 12:00:00,19.45,19.48,19.44,19.45,65496.0,17.4988,17.5258,17.4898,17.4988,65496.0
2016-03-10 12:05:00,19.45,19.46,19.43,19.45,90747.0,17.4988,17.5078,17.4808,17.4988,90747.0
2016-03-10 12:10:00,19.45,19.47,19.43,19.45,71654.0,17.4988,17.5168,17.4808,17.4988,71654.0
2016-03-10 12:15:00,19.46,19.46,19.42,19.45,89444.0,17.5078,17.5078,17.4718,17.4988,89444.0
2016-03-10 12:20:00,19.45,19.46,19.39,19.39,90746.0,17.4988,17.5078,17.4448,17.4448,90746.0
2016-03-10 12:25:00,19.39,19.41,19.38,19.4,39069.0,17.4448,17.4628,17.4358,17.4538,39069.0
2016-03-10 12:30:00,19.4,19.41,19.35,19.36,104209.0,17.4538,17.4628,17.4088,17.4178,104209.0
2016-03-10 12:35:00,19.36,19.36,19.32,19.34,220453.0,17.4178,17.4178,17.3819,17.3998,220453.0
2016-03-10 12:40:00,19.33,19.34,19.29,19.29,267919.0,17.3909,17.3998,17.3549,17.3549,267919.0
2016-03-10 12:45:00,19.29,19.29,19.21,19.26,200511.0,17.3549,17.3549,17.2829,17.3279,200511.0
2016-03-10 12:50:00,19.26,19.33,19.25,19.3,188293.0,17.3279,17.3909,17.3189,17.3639,188293.0
2016-03-10 12:55:00,19.3,19.34,19.29,19.34,87988.0,17.3639,17.3998,17.3549,17.3998,87988.0
2016-03-10 13:00:00,19.34,19.38,19.33,19.36,208254.0,17.3998,17.4358,17.3909,17.4178,208254.0
2016-03-10 13:05:00,19.35,19.38,19.35,19.35,160147.0,17.4088,17.4358,17.4088,17.4088,160147.0
2016-03-10 13:10:00,19.35,19.37,19.32,19.35,234694.0,17.4088,17.4268,17.3819,17.4088,234694.0
2016-03-10 13:15:00,19.36,19.43,19.35,19.43,171644.0,17.4178,17.4808,17.4088,17.4808,171644.0
2016-03-10 13:20:00,19.43,19.46,19.42,19.45,205933.0,17.4808,17.5078,17.4718,17.4988,205933.0
2016-03-10 13:25:00,19.45,19.46,19.42,19.44,131862.0,17.4988,17.5078,17.4718,17.4898,131862.0
2016-03-10 13:30:00,19.43,19.45,19.41,19.44,64823.0,17.4808,17.4988,17.4628,17.4898,64823.0
2016-03-10 13:35:00,19.44,19.46,19.43,19.45,98658.0,17.4898,17.5078,17.4808,17.4988,98658.0
2016-03-10 13:40:00,19.45,19.45,19.41,19.43,94933.0,17.4988,17.4988,17.4628,17.4808,94933.0
2016-03-10 13:45:00,19.43,19.43,19.4,19.42,105556.0,17.4808,17.4808,17.4538,17.4718,105556.0
2016-03-10 13:50:00,19.42,19.47,19.41,19.46,97501.0,17.4718,17.5168,17.4628,17.5078,97501.0
2016-03-10 13:55:00,19.46,19.47,19.41,19.42,108652.0,17.5078,17.5168,17.4628,17.4718,108652.0
2016-03-10 14:00:00,19.43,19.44,19.41,19.44,76584.0,17.4808,17.4898,17.4628,17.4898,76584.0
2016-03-10 14:05:00,19.45,19.46,19.4,19.4,245973.0,17.4988,17.5078,17.4538,17.4538,245973.0
2016-03-10 14:10:00,19.39,19.39,19.37,19.37,44001.0,17.4448,17.4448,17.4268,17.4268,44001.0
2016-03-10 14:15:00,19.37,19.42,19.36,19.42,142976.0,17.4268,17.4718,17.4178,17.4718,142976.0
2016-03-10 14:20:00,19.42,19.47,19.4,19.46,98801.0,17.4718,17.5168,17.4538,17.5078,98801.0
2016-03-10 14:25:00,19.46,19.48,19.43,19.48,65367.0,17.5078,17.5258,17.4808,17.5258,65367.0
2016-03-10 14:30:00,19.48,19.5,19.44,19.45,59164.0,17.5258,17.5438,17.4898,17.4988,59164.0
2016-03-10 14:35:00,19.46,19.46,19.42,19.45,81618.0,17.5078,17.5078,17.4718,17.4988,81618.0
2016-03-10 14:40:00,19.45,19.51,19.44,19.5,82414.0,17.4988,17.5528,17.4898,17.5438,82414.0
2016-03-10 14:45:00,19.51,19.52,19.48,19.5,70619.0,17.5528,17.5618,17.5258,17.5438,70619.0
2016-03-10 14:50:00,19.5,19.51,19.48,19.49,59611.0,17.5438,17.5528,17.5258,17.5348,59611.0
2016-03-10 14:55:00,19.49,19.49,19.46,19.47,59023.0,17.5348,17.5348,17.5078,17.5168,59023.0
2016-03-10 15:00:00,19.46,19.49,19.45,19.47,54601.0,17.5078,17.5348,17.4988,17.5168,54601.0
2016-03-10 15:05:00,19.46,19.49,19.45,19.49,81086.0,17.5078,17.5348,17.4988,17.5348,81086.0
2016-03-10 15:10:00,19.49,19.52,19.46,19.51,95576.0,17.5348,17.5618,17.5078,17.5528,95576.0
2016-03-10 15:15:00,19.52,19.56,19.5,19.55,113738.0,17.5618,17.5978,17.5438,17.5888,113738.0
2016-03-10 15:20:00,19.54,19.54,19.49,19.52,93287.0,17.5798,17.5798,17.5348,17.5618,93287.0
2016-03-10 15:25:00,19.52,19.6,19.51,19.59,136271.0,17.5618,17.6338,17.5528,17.6248,136271.0
2016-03-10 15:30:00,19.58,19.59,19.53,19.55,165953.0,17.6158,17.6248,17.5708,17.5888,165953.0
2016-03-10 15:35:00,19.55,19.56,19.52,19.54,128191.0,17.5888,17.5978,17.5618,17.5798,128191.0
2016-03-10 15:40:00,19.54,19.54,19.51,19.53,126992.0,17.5798,17.5798,17.5528,17.5708,126992.0
2016-03-10 15:45:00,19.54,19.54,19.51,19.52,116124.0,17.5798,17.5798,17.5528,17.5618,116124.0
2016-03-10 15:50:00,19.52,19.55,19.5,19.54,263331.0,17.5618,17.5888,17.5438,17.5798,263331.0
2016-03-10 15:55:00,19.55,19.57,19.52,19.56,469601.0,17.5888,17.6068,17.5618,17.5978,469601.0
2016-03-11 09:30:00,19.7,19.81,19.6,19.76,309217.0,17.7237,17.8227,17.6338,17.7777,309217.0
2016-03-11 09:35:00,19.76,19.86,19.76,19.85,149298.0,17.7777,17.8677,17.7777,17.8587,149298.0
2016-03-11 09:40:00,19.85,19.87,19.83,19.85,607700.0,17.8587,17.8767,17.8407,17.8587,607700.0
2016-03-11 09:45:00,19.84,19.89,19.78,19.87,459990.0,17.8497,17.8947,17.7957,17.8767,459990.0
2016-03-11 09:50:00,19.87,19.89,19.85,19.89,237168.0,17.8767,17.8947,17.8587,17.8947,237168.0
2016-03-11 09:55:00,19.89,19.97,19.88,19.93,267422.0,17.8947,17.9666,17.8857,17.9307,267422.0
2016-03-11 10:00:00,19.94,19.95,19.88,19.89,139237.0,17.9397,17.9487,17.8857,17.8947,139237.0
2016-03-11 10:05:00,19.88,19.89,19.82,19.84,111966.0,17.8857,17.8947,17.8317,17.8497,111966.0
2016-03-11 10:10:00,19.85,19.86,19.8,19.86,171185.0,17.8587,17.8677,17.8137,17.8677,171185.0
2016-03-11 10:15:00,19.86,19.89,19.85,19.89,90125.0,17.8677,17.8947,17.8587,17.8947,90125.0
2016-03-11 10:20:00,19.89,19.9,19.86,19.86,132954.0,17.8947,17.9037,17.8677,17.8677,132954.0
2016-03-11 10:25:00,19.86,19.86,19.8,19.82,73008.0,17.8677,17.8677,17.8137,17.8317,73008.0
2016-03-11 10:30:00,19.82,19.83,19.79,19.83,107034.0,17.8317,17.8407,17.8047,17.8407,107034.0
2016-03-11 10:35:00,19.83,19.83,19.81,19.82,57507.0,17.8407,17.8407,17.8227,17.8317,57507.0
2016-03-11 10:40:00,19.83,19.87,19.82,19.86,712050.0,17.8407,17.8767,17.8317,17.8677,712050.0
2016-03-11 10:45:00,19.86,19.93,19.86,19.92,148232.0,17.8677,17.9307,17.8677,17.9217,148232.0
2016-03-11 10:50:00,19.93,19.93,19.86,19.88,107448.0,17.9307,17.9307,17.8677,17.8857,107448.0
2016-03-11 10:55:00,19.89,19.89,19.86,19.87,29815.0,17.8947,17.8947,17.8677,17.8767,29815.0
2016-03-11 11:00:00,19.87,19.88,19.86,19.88,66467.0,17.8767,17.8857,17.8677,17.8857,66467.0
2016-03-11 11:05:00,19.88,19.9,19.87,19.88,77832.0,17.8857,17.9037,17.8767,17.8857,77832.0
2016-03-11 11:10:00,19.89,19.89,19.87,19.87,53649.0,17.8947,17.8947,17.8767,17.8767,53649.0
2016-03-11 11:15:00,19.87,19.88,19.86,19.87,70757.0,17.8767,17.8857,17.8677,17.8767,70757.0
2016-03-11 11:20:00,19.87,19.88,19.86,19.86,129106.0,17.8767,17.8857,17.8677,17.8677,129106.0
2016-03-11 11:25:00,19.87,19.91,19.86,19.91,144754.0,17.8767,17.9127,17.8677,17.9127,144754.0
2016-03-11 11:30:00,19.91,19.92,19.89,19.91,55700.0,17.9127,17.9217,17.8947,17.9127,55700.0
2016-03-11 11:35:00,19.91,19.92,19.9,19.91,32516.0,17.9127,17.9217,17.9037,17.9127,32516.0
2016-03-11 11:40:00,19.91,19.93,19.9,19.93,74222.0,17.9127,17.9307,17.9037,17.9307,74222.0
2016-03-11 11:45:00,19.92,19.93,19.87,19.88,310022.0,17.9217,17.9307,17.8767,17.8857,310022.0
2016-03-11 11:50:00,19.87,19.9,19.86,19.89,182263.0,17.8767,17.9037,17.8677,17.8947,182263.0
2016-03-11 11:55:00,19.9,19.93,19.87,19.91,365331.0,17.9037,17.9307,17.8767,17.9127,365331.0
2016-03-11 12:00:00,19.91,19.93,19.9,19.91,75168.0,17.9127,17.9307,17.9037,17.9127,75168.0
2016-03-11 12:05:00,19.91,19.93,19.91,19.93,61728.0,17.9127,17.9307,17.9127,17.9307,61728.0
2016-03-11 12:10:00,19.93,19.93,19.92,19.93,36809.0,17.9307,17.9307,17.9217,17.9307,36809.0
2016-03-11 12:15:00,19.93,19.96,19.92,19.96,78800.0,17.9307,17.9577,17.9217,17.9577,78800.0
2016-03-11 12:20:00,19.96,19.98,19.95,19.95,288348.0,17.9577,17.9756,17.9487,17.9487,288348.0
2016-03-11 12:25:00,19.95,19.97,19.94,19.96,93286.0,17.9487,17.9666,17.9397,17.9577,93286.0
2016-03-11 12:30:00,19.96,19.98,19.95,19.98,133980.0,17.9577,17.9756,17.9487,17.9756,133980.0
2016-03-11 12:35:00,19.98,19.98,19.96,19.98,88908.0,17.9756,17.9756,17.9577,17.9756,88908.0
2016-03-11 12:40:00,19.98,19.99,19.97,19.98,46535.0,17.9756,17.9846,17.9666,17.9756,46535.0
2016-03-11 12:45:00,19.98,19.99,19.96,19.99,105350.0,17.9756,17.9846,17.9577,17.9846,105350.0
2016-03-11 12:50:00,19.99,19.99,19.97,19.97,95364.0,17.9846,17.9846,17.9666,17.9666,95364.0
2016-03-11 12:55:00,19.97,19.98,19.97,19.97,29522.0,17.9666,17.9756,17.9666,17.9666,29522.0
2016-03-11 13:00:00,19.98,19.98,19.96,19.96,54088.0,17.9756,17.9756,17.9577,17.9577,54088.0
2016-03-11 13:05:00,19.96,19.97,19.94,19.96,316563.0,17.9577,17.9666,17.9397,17.9577,316563.0
2016-03-11 13:10:00,19.96,19.96,19.94,19.95,182141.0,17.9577,17.9577,17.9397,17.9487,182141.0
2016-03-11 13:15:00,19.95,19.98,19.95,19.96,91951.0,17.9487,17.9756,17.9487,17.9577,91951.0
2016-03-11 13:20:00,19.96,19.98,19.96,19.98,47051.0,17.9577,17.9756,17.9577,17.9756,47051.0
2016-03-11 13:25:00,19.98,20.0,19.97,20.0,158234.0,17.9756,17.9936,17.9666,17.9936,158234.0
2016-03-11 13:30:00,19.99,20.02,19.99,20.01,486991.0,17.9846,18.0116,17.9846,18.0026,486991.0
2016-03-11 13:35:00,20.01,20.02,19.98,19.98,277913.0,18.0026,18.0116,17.9756,17.9756,277913.0
2016-03-11 13:40:00,19.98,19.99,19.95,19.97,196309.0,17.9756,17.9846,17.9487,17.9666,196309.0
2016-03-11 13:45:00,19.96,19.98,19.95,19.98,51640.0,17.9577,17.9756,17.9487,17.9756,51640.0
2016-03-11 13:50:00,19.98,20.01,19.97,20.0,146830.0,17.9756,18.0026,17.9666,17.9936,146830.0
2016-03-11 13:55:00,20.0,20.02,19.99,20.0,151509.0,17.9936,18.0116,17.9846,17.9936,151509.0
2016-03-11 14:00:00,20.01,20.01,19.99,20.0,73766.0,18.0026,18.0026,17.9846,17.9936,73766.0
2016-03-11 14:05:00,20.0,20.01,19.97,19.97,175580.0,17.9936,18.0026,17.9666,17.9666,175580.0
2016-03-11 14:10:00,19.98,19.99,19.96,19.97,73550.0,17.9756,17.9846,17.9577,17.9666,73550.0
2016-03-11 14:15:00,19.98,19.98,19.97,19.98,103060.0,17.9756,17.9756,17.9666,17.9756,103060.0
2016-03-11 14:20:00,19.98,20.0,19.97,20.0,198413.0,17.9756,17.9936,17.9666,17.9936,198413.0
2016-03-11 14:25:00,20.0,20.01,19.99,19.99,127115.0,17.9936,18.0026,17.9846,17.9846,127115.0
2016-03-11 14:30:00,19.99,20.0,19.98,19.99,79160.0,17.9846,17.9936,17.9756,17.9846,79160.0
2016-03-11 14:35:00,19.99,19.99,19.96,19.99,119885.0,17.9846,17.9846,17.9577,17.9846,119885.0
2016-03-11 14:40:00,19.98,20.01,19.98,19.98,136363.0,17.9756,18.0026,17.9756,17.9756,136363.0
2016-03-11 14:45:00,19.99,20.01,19.98,20.0,78822.0,17.9846,18.0026,17.9756,17.9936,78822.0
2016-03-11 14:50:00,20.01,20.02,20.0,20.01,185840.0,18.0026,18.0116,17.9936,18.0026,185840.0
2016-03-11 14:55:00,20.01,20.02,20.0,20.01,113393.0,18.0026,18.0116,17.9936,18.0026,113393.0
2016-03-11 15:00:00,20.02,20.04,20.0,20.02,198575.0,18.0116,18.0296,17.9936,18.0116,198575.0
2016-03-11 15:05:00,20.03,20.07,20.02,20.07,137212.0,18.0206,18.0566,18.0116,18.0566,137212.0
2016-03-11 15:10:00,20.07,20.09,20.06,20.06,154563.0,18.0566,18.0746,18.0476,18.0476,154563.0
2016-03-11 15:15:00,20.06,20.07,20.05,20.05,43930.0,18.0476,18.0566,18.0386,18.0386,43930.0
2016-03-11 15:20:00,20.05,20.1,20.04,20.09,175569.0,18.0386,18.0836,18.0296,18.0746,175569.0
2016-03-11 15:25:00,20.09,20.1,20.08,20.08,140886.0,18.0746,18.0836,18.0656,18.0656,140886.0
2016-03-11 15:30:00,20.08,20.09,20.07,20.08,213293.0,18.0656,18.0746,18.0566,18.0656,213293.0
2016-03-11 15:35:00,20.08,20.09,20.03,20.05,296397.0,18.0656,18.0746,18.0206,18.0386,296397.0
2016-03-11 15:40:00,20.04,20.07,20.03,20.07,264124.0,18.0296,18.0566,18.0206,18.0566,264124.0
2016-03-11 15:45:00,20.07,20.09,20.02,20.04,380067.0,18.0566,18.0746,18.0116,18.0296,380067.0
2016-03-11 15:50:00,20.04,20.06,20.02,20.03,412063.0,18.0296,18.0476,18.0116,18.0206,412063.0
2016-03-11 15:55:00,20.02,20.04,20.01,20.04,940250.0,18.0116,18.0296,18.0026,18.0296,940250.0
2016-03-14 09:30:00,19.98,19.98,19.86,19.96,273169.0,17.9756,17.9756,17.8677,17.9577,273169.0
2016-03-14 09:35:00,19.96,20.09,19.94,20.08,462377.0,17.9577,18.0746,17.9397,18.0656,462377.0
2016-03-14 09:40:00,20.08,20.1,20.04,20.05,161497.0,18.0656,18.0836,18.0296,18.0386,161497.0
2016-03-14 09:45:00,20.05,20.08,20.02,20.02,104526.0,18.0386,18.0656,18.0116,18.0116,104526.0
2016-03-14 09:50:00,20.02,20.05,20.01,20.02,104245.0,18.0116,18.0386,18.0026,18.0116,104245.0
2016-03-14 09:55:00,20.02,20.04,20.0,20.04,216857.0,18.0116,18.0296,17.9936,18.0296,216857.0
2016-03-14 10:00:00,20.04,20.07,20.03,20.05,120254.0,18.0296,18.0566,18.0206,18.0386,120254.0
2016-03-14 10:05:00,20.05,20.06,20.01,20.02,70970.0,18.0386,18.0476,18.0026,18.0116,70970.0
2016-03-14 10:10:00,20.02,20.06,19.98,20.01,115389.0,18.0116,18.0476,17.9756,18.0026,115389.0
2016-03-14 10:15:00,20.01,20.04,19.99,20.0,217914.0,18.0026,18.0296,17.9846,17.9936,217914.0
2016-03-14 10:20:00,20.0,20.0,19.94,19.94,166183.0,17.9936,17.9936,17.9397,17.9397,166183.0
2016-03-14 10:25:00,19.95,19.98,19.9,19.91,325254.0,17.9487,17.9756,17.9037,17.9127,325254.0
2016-03-14 10:30:00,19.9,19.94,19.88,19.88,218092.0,17.9037,17.9397,17.8857,17.8857,218092.0
2016-03-14 10:35:00,19.89,19.91,19.88,19.88,64280.0,17.8947,17.9127,17.8857,17.8857,64280.0
2016-03-14 10:40:00,19.88,19.91,19.86,19.91,109176.0,17.8857,17.9127,17.8677,17.9127,109176.0
2016-03-14 10:45:00,19.91,19.97,19.9,19.94,73927.0,17.9127,17.9666,17.9037,17.9397,73927.0
2016-03-14 10:50:00,19.94,19.95,19.9,19.9,63323.0,17.9397,17.9487,17.9037,17.9037,63323.0
2016-03-14 10:55:00,19.9,19.93,19.87,19.88,78904.0,17.9037,17.9307,17.8767,17.8857,78904.0
2016-03-14 11:00:00,19.87,19.9,19.87,19.87,53430.0,17.8767,17.9037,17.8767,17.8767,53430.0
2016-03-14 11:05:00,19.87,19.89,19.86,19.88,61301.0,17.8767,17.8947,17.8677,17.8857,61301.0
2016-03-14 11:10:00,19.88,19.91,19.88,19.89,82005.0,17.8857,17.9127,17.8857,17.8947,82005.0
2016-03-14 11:15:00,19.89,19.92,19.88,19.91,92241.0,17.8947,17.9217,17.8857,17.9127,92241.0
2016-03-14 11:20:00,19.9,19.92,19.89,19.9,74683.0,17.9037,17.9217,17.8947,17.9037,74683.0
2016-03-14 11:25:00,19.89,19.91,19.88,19.89,78595.0,17.8947,17.9127,17.8857,17.8947,78595.0
2016-03-14 11:30:00,19.88,19.89,19.85,19.85,49502.0,17.8857,17.8947,17.8587,17.8587,49502.0
2016-03-14 11:35:00,19.85,19.87,19.84,19.86,108457.0,17.8587,17.8767,17.8497,17.8677,108457.0
2016-03-14 11:40:00,19.87,19.88,19.86,19.86,51150.0,17.8767,17.8857,17.8677,17.8677,51150.0
2016-03-14 11:45:00,19.85,19.89,19.84,19.88,91320.0,17.8587,17.8947,17.8497,17.8857,91320.0
2016-03-14 11:50:00,19.88,19.89,19.88,19.89,37959.0,17.8857,17.8947,17.8857,17.8947,37959.0
2016-03-14 11:55:00,19.88,19.89,19.84,19.84,48065.0,17.8857,17.8947,17.8497,17.8497,48065.0
2016-03-14 12:00:00,19.84,19.86,19.84,19.86,33420.0,17.8497,17.8677,17.8497,17.8677,33420.0
2016-03-14 12:05:00,19.86,19.88,19.86,19.86,52996.0,17.8677,17.8857,17.8677,17.8677,52996.0
2016-03-14 12:10:00,19.87,19.88,19.84,19.86,45185.0,17.8767,17.8857,17.8497,17.8677,45185.0
2016-03-14 12:15:00,19.86,19.89,19.85,19.89,43933.0,17.8677,17.8947,17.8587,17.8947,43933.0
2016-03-14 12:20:00,19.89,19.91,19.87,19.9,42933.0,17.8947,17.9127,17.8767,17.9037,42933.0
2016-03-14 12:25:00,19.9,19.91,19.88,19.91,63621.0,17.9037,17.9127,17.8857,17.9127,63621.0
2016-03-14 12:30:00,19.91,19.93,19.91,19.93,59450.0,17.9127,17.9307,17.9127,17.9307,59450.0
2016-03-14 12:35:00,19.93,19.94,19.91,19.93,102493.0,17.9307,17.9397,17.9127,17.9307,102493.0
2016-03-14 12:40:00,19.93,19.96,19.92,19.95,70837.0,17.9307,17.9577,17.9217,17.9487,70837.0
2016-03-14 12:45:00,19.95,19.99,19.95,19.97,67616.0,17.9487,17.9846,17.9487,17.9666,67616.0
2016-03-14 12:50:00,19.97,19.99,19.96,19.98,68838.0,17.9666,17.9846,17.9577,17.9756,68838.0
2016-03-14 12:55:00,19.99,19.99,19.95,19.95,79559.0,17.9846,17.9846,17.9487,17.9487,79559.0
2016-03-14 13:00:00,19.95,19.96,19.94,19.96,97459.0,17.9487,17.9577,17.9397,17.9577,97459.0
2016-03-14 13:05:00,19.96,19.96,19.95,19.95,54133.0,17.9577,17.9577,17.9487,17.9487,54133.0
2016-03-14 13:10:00,19.95,19.96,19.93,19.94,130667.0,17.9487,17.9577,17.9307,17.9397,130667.0
2016-03-14 13:15:00,19.93,19.95,19.93,19.95,37204.0,17.9307,17.9487,17.9307,17.9487,37204.0
2016-03-14 13:20:00,19.94,19.96,19.94,19.96,72367.0,17.9397,17.9577,17.9397,17.9577,72367.0
2016-03-14 13:25:00,19.96,19.96,19.95,19.96,121446.0,17.9577,17.9577,17.9487,17.9577,121446.0
2016-03-14 13:30:00,19.95,19.96,19.95,19.96,30483.0,17.9487,17.9577,17.9487,17.9577,30483.0
2016-03-14 13:35:00,19.96,19.96,19.95,19.95,63752.0,17.9577,17.9577,17.9487,17.9487,63752.0
2016-03-14 13:40:00,19.95,19.96,19.94,19.94,168825.0,17.9487,17.9577,17.9397,17.9397,168825.0
2016-03-14 13:45:00,19.95,19.96,19.93,19.95,139102.0,17.9487,17.9577,17.9307,17.9487,139102.0
2016-03-14 13:50:00,19.95,19.99,19.95,19.99,80407.0,17.9487,17.9846,17.9487,17.9846,80407.0
2016-03-14 13:55:00,19.99,20.0,19.97,19.98,59444.0,17.9846,17.9936,17.9666,17.9756,59444.0
2016-03-14 14:00:00,19.99,19.99,19.95,19.95,32110.0,17.9846,17.9846,17.9487,17.9487,32110.0
2016-03-14 14:05:00,19.95,19.96,19.95,19.95,58434.0,17.9487,17.9577,17.9487,17.9487,58434.0
2016-03-14 14:10:00,19.96,19.97,19.94,19.95,291556.0,17.9577,17.9666,17.9397,17.9487,291556.0
2016-03-14 14:15:00,19.95,19.95,19.93,19.95,77573.0,17.9487,17.9487,17.9307,17.9487,77573.0
2016-03-14 14:20:00,19.95,19.96,19.94,19.96,132757.0,17.9487,17.9577,17.9397,17.9577,132757.0
2016-03-14 14:25:00,19.96,19.98,19.93,19.96,786115.0,17.9577,17.9756,17.9307,17.9577,786115.0
2016-03-14 14:30:00,19.95,20.0,19.95,19.98,592922.0,17.9487,17.9936,17.9487,17.9756,592922.0
2016-03-14 14:35:00,19.98,19.98,19.95,19.96,87632.0,17.9756,17.9756,17.9487,17.9577,87632.0
2016-03-14 14:40:00,19.96,19.98,19.96,19.97,177452.0,17.9577,17.9756,17.9577,17.9666,177452.0
2016-03-14 14:45:00,19.96,19.97,19.95,19.97,88786.0,17.9577,17.9666,17.9487,17.9666,88786.0
2016-03-14 14:50:00,19.97,19.97,19.96,19.97,16097.0,17.9666,17.9666,17.9577,17.9666,16097.0
2016-03-14 14:55:00,19.96,19.98,19.96,19.98,124341.0,17.9577,17.9756,17.9577,17.9756,124341.0
2016-03-14 15:00:00,19.98,19.98,19.94,19.94,107843.0,17.9756,17.9756,17.9397,17.9397,107843.0
2016-03-14 15:05:00,19.94,19.95,19.94,19.95,21609.0,17.9397,17.9487,17.9397,17.9487,21609.0
2016-03-14 15:10:00,19.94,19.96,19.94,19.95,79689.0,17.9397,17.9577,17.9397,17.9487,79689.0
2016-03-14 15:15:00,19.95,19.96,19.94,19.94,144231.0,17.9487,17.9577,17.9397,17.9397,144231.0
2016-03-14 15:20:00,19.94,19.95,19.94,19.95,85247.0,17.9397,17.9487,17.9397,17.9487,85247.0
2016-03-14 15:25:00,19.94,19.97,19.93,19.93,411422.0,17.9397,17.9666,17.9307,17.9307,411422.0
2016-03-14 15:30:00,19.93,19.94,19.92,19.92,50607.0,17.9307,17.9397,17.9217,17.9217,50607.0
2016-03-14 15:35:00,19.92,19.95,19.92,19.95,153409.0,17.9217,17.9487,17.9217,17.9487,153409.0
2016-03-14 15:40:00,19.95,19.95,19.93,19.94,96275.0,17.9487,17.9487,17.9307,17.9397,96275.0
2016-03-14 15:45:00,19.95,19.96,19.93,19.94,279816.0,17.9487,17.9577,17.9307,17.9397,279816.0
2016-03-14 15:50:00,19.94,19.96,19.91,19.94,285963.0,17.9397,17.9577,17.9127,17.9397,285963.0
2016-03-14 15:55:00,19.93,19.95,19.9,19.91,681233.0,17.9307,17.9487,17.9037,17.9127,681233.0
2016-03-15 09:30:00,19.81,19.89,19.77,19.87,200654.0,17.8227,17.8947,17.7867,17.8767,200654.0
2016-03-15 09:35:00,19.87,19.89,19.83,19.84,114529.0,17.8767,17.8947,17.8407,17.8497,114529.0
2016-03-15 09:40:00,19.84,19.87,19.83,19.85,328480.0,17.8497,17.8767,17.8407,17.8587,328480.0
2016-03-15 09:45:00,19.85,19.9,19.85,19.87,114550.0,17.8587,17.9037,17.8587,17.8767,114550.0
2016-03-15 09:50:00,19.87,19.87,19.85,19.87,89683.0,17.8767,17.8767,17.8587,17.8767,89683.0
2016-03-15 09:55:00,19.87,19.88,19.82,19.87,516436.0,17.8767,17.8857,17.8317,17.8767,516436.0
2016-03-15 10:00:00,19.86,19.87,19.82,19.82,103180.0,17.8677,17.8767,17.8317,17.8317,103180.0
2016-03-15 10:05:00,19.82,19.86,19.81,19.86,148374.0,17.8317,17.8677,17.8227,17.8677,148374.0
2016-03-15 10:10:00,19.85,19.89,19.85,19.89,131245.0,17.8587,17.8947,17.8587,17.8947,131245.0
2016-03-15 10:15:00,19.89,19.9,19.88,19.89,90647.0,17.8947,17.9037,17.8857,17.8947,90647.0
2016-03-15 10:20:00,19.89,19.92,19.88,19.89,196181.0,17.8947,17.9217,17.8857,17.8947,196181.0
2016-03-15 10:25:00,19.89,19.93,19.88,19.91,101010.0,17.8947,17.9307,17.8857,17.9127,101010.0
2016-03-15 10:30:00,19.91,19.92,19.9,19.91,59893.0,17.9127,17.9217,17.9037,17.9127,59893.0
2016-03-15 10:35:00,19.9,19.91,19.88,19.89,86739.0,17.9037,17.9127,17.8857,17.8947,86739.0
2016-03-15 10:40:00,19.89,19.9,19.88,19.89,65763.0,17.8947,17.9037,17.8857,17.8947,65763.0
2016-03-15 10:45:00,19.89,19.9,19.85,19.85,97416.0,17.8947,17.9037,17.8587,17.8587,97416.0
2016-03-15 10:50:00,19.86,19.87,19.84,19.85,113959.0,17.8677,17.8767,17.8497,17.8587,113959.0
2016-03-15 10:55:00,19.84,19.86,19.84,19.86,27994.0,17.8497,17.8677,17.8497,17.8677,27994.0
2016-03-15 11:00:00,19.86,19.86,19.82,19.82,182642.0,17.8677,17.8677,17.8317,17.8317,182642.0
2016-03-15 11:05:00,19.82,19.83,19.81,19.82,47365.0,17.8317,17.8407,17.8227,17.8317,47365.0
2016-03-15 11:10:00,19.82,19.83,19.8,19.8,83077.0,17.8317,17.8407,17.8137,17.8137,83077.0
2016-03-15 11:15:00,19.8,19.82,19.79,19.79,137276.0,17.8137,17.8317,17.8047,17.8047,137276.0
2016-03-15 11:20:00,19.8,19.86,19.79,19.83,70677.0,17.8137,17.8677,17.8047,17.8407,70677.0
2016-03-15 11:25:00,19.83,19.84,19.81,19.82,46574.0,17.8407,17.8497,17.8227,17.8317,46574.0
2016-03-15 11:30:00,19.82,19.84,19.82,19.82,70122.0,17.8317,17.8497,17.8317,17.8317,70122.0
2016-03-15 11:35:00,19.82,19.83,19.81,19.82,20466.0,17.8317,17.8407,17.8227,17.8317,20466.0
2016-03-15 11:40:00,19.82,19.82,19.8,19.82,68659.0,17.8317,17.8317,17.8137,17.8317,68659.0
2016-03-15 11:45:00,19.82,19.86,19.81,19.86,139861.0,17.8317,17.8677,17.8227,17.8677,139861.0
2016-03-15 11:50:00,19.86,19.87,19.85,19.87,96854.0,17.8677,17.8767,17.8587,17.8767,96854.0
2016-03-15 11:55:00,19.87,19.88,19.84,19.85,83516.0,17.8767,17.8857,17.8497,17.8587,83516.0
2016-03-15 12:00:00,19.85,19.86,19.84,19.84,34125.0,17.8587,17.8677,17.8497,17.8497,34125.0
2016-03-15 12:05:00,19.85,19.85,19.84,19.85,33199.0,17.8587,17.8587,17.8497,17.8587,33199.0
2016-03-15 12:10:00,19.85,19.86,19.84,19.85,81801.0,17.8587,17.8677,17.8497,17.8587,81801.0
2016-03-15 12:15:00,19.86,19.88,19.84,19.87,153397.0,17.8677,17.8857,17.8497,17.8767,153397.0
2016-03-15 12:20:00,19.87,19.87,19.84,19.86,86806.0,17.8767,17.8767,17.8497,17.8677,86806.0
2016-03-15 12:25:00,19.86,19.86,19.85,19.86,15668.0,17.8677,17.8677,17.8587,17.8677,15668.0
2016-03-15 12:30:00,19.86,19.88,19.85,19.88,58844.0,17.8677,17.8857,17.8587,17.8857,58844.0
2016-03-15 12:35:00,19.88,19.89,19.86,19.87,94700.0,17.8857,17.8947,17.8677,17.8767,94700.0
2016-03-15 12:40:00,19.87,19.88,19.85,19.85,38826.0,17.8767,17.8857,17.8587,17.8587,38826.0
2016-03-15 12:45:00,19.86,19.86,19.85,19.86,17657.0,17.8677,17.8677,17.8587,17.8677,17657.0
2016-03-15 12:50:00,19.86,19.88,19.85,19.88,29407.0,17.8677,17.8857,17.8587,17.8857,29407.0
2016-03-15 12:55:00,19.87,19.88,19.86,19.87,58148.0,17.8767,17.8857,17.8677,17.8767,58148.0
2016-03-15 13:00:00,19.87,19.87,19.84,19.85,45357.0,17.8767,17.8767,17.8497,17.8587,45357.0
2016-03-15 13:05:00,19.86,19.88,19.85,19.88,66819.0,17.8677,17.8857,17.8587,17.8857,66819.0
2016-03-15 13:10:00,19.88,19.9,19.87,19.89,101626.0,17.8857,17.9037,17.8767,17.8947,101626.0
2016-03-15 13:15:00,19.89,19.9,19.87,19.9,91783.0,17.8947,17.9037,17.8767,17.9037,91783.0
2016-03-15 13:20:00,19.9,19.9,19.88,19.89,85220.0,17.9037,17.9037,17.8857,17.8947,85220.0
2016-03-15 13:25:00,19.89,19.91,19.88,19.91,137741.0,17.8947,17.9127,17.8857,17.9127,137741.0
2016-03-15 13:30:00,19.91,19.94,19.91,19.93,385195.0,17.9127,17.9397,17.9127,17.9307,385195.0
2016-03-15 13:35:00,19.93,19.93,19.92,19.92,22876.0,17.9307,17.9307,17.9217,17.9217,22876.0
2016-03-15 13:40:00,19.93,19.94,19.91,19.92,280434.0,17.9307,17.9397,17.9127,17.9217,280434.0
2016-03-15 13:45:00,19.92,19.92,19.89,19.89,114665.0,17.9217,17.9217,17.8947,17.8947,114665.0
2016-03-15 13:50:00,19.89,19.93,19.89,19.92,201962.0,17.8947,17.9307,17.8947,17.9217,201962.0
2016-03-15 13:55:00,19.91,19.92,19.88,19.91,159507.0,17.9127,17.9217,17.8857,17.9127,159507.0
2016-03-15 14:00:00,19.91,19.91,19.89,19.89,88631.0,17.9127,17.9127,17.8947,17.8947,88631.0
2016-03-15 14:05:00,19.89,19.9,19.89,19.89,39879.0,17.8947,17.9037,17.8947,17.8947,39879.0
2016-03-15 14:10:00,19.9,19.91,19.89,19.91,54987.0,17.9037,17.9127,17.8947,17.9127,54987.0
2016-03-15 14:15:00,19.9,19.92,19.89,19.91,69220.0,17.9037,17.9217,17.8947,17.9127,69220.0
2016-03-15 14:20:00,19.92,19.94,19.89,19.91,98725.0,17.9217,17.9397,17.8947,17.9127,98725.0
2016-03-15 14:25:00,19.91,19.93,19.88,19.88,70389.0,17.9127,17.9307,17.8857,17.8857,70389.0
2016-03-15 14:30:00,19.88,19.91,19.87,19.91,43610.0,17.8857,17.9127,17.8767,17.9127,43610.0
2016-03-15 14:35:00,19.9,19.92,19.9,19.92,37687.0,17.9037,17.9217,17.9037,17.9217,37687.0
2016-03-15 14:40:00,19.92,19.92,19.89,19.89,55124.0,17.9217,17.9217,17.8947,17.8947,55124.0
2016-03-15 14:45:00,19.89,19.9,19.86,19.87,97618.0,17.8947,17.9037,17.8677,17.8767,97618.0
2016-03-15 14:50:00,19.86,19.88,19.86,19.88,52825.0,17.8677,17.8857,17.8677,17.8857,52825.0
2016-03-15 14:55:00,19.88,19.89,19.86,19.88,48079.0,17.8857,17.8947,17.8677,17.8857,48079.0
2016-03-15 15:00:00,19.89,19.9,19.88,19.9,29743.0,17.8947,17.9037,17.8857,17.9037,29743.0
2016-03-15 15:05:00,19.89,19.9,19.89,19.9,41117.0,17.8947,17.9037,17.8947,17.9037,41117.0
2016-03-15 15:10:00,19.89,19.91,19.89,19.91,73914.0,17.8947,17.9127,17.8947,17.9127,73914.0
2016-03-15 15:15:00,19.91,19.91,19.9,19.9,40115.0,17.9127,17.9127,17.9037,17.9037,40115.0
2016-03-15 15:20:00,19.91,19.91,19.9,19.91,46714.0,17.9127,17.9127,17.9037,17.9127,46714.0
2016-03-15 15:25:00,19.91,19.91,19.9,19.91,37161.0,17.9127,17.9127,17.9037,17.9127,37161.0
2016-03-15 15:30:00,19.91,19.91,19.89,19.91,175842.0,17.9127,17.9127,17.8947,17.9127,175842.0
2016-03-15 15:35:00,19.9,19.94,19.9,19.94,184954.0,17.9037,17.9397,17.9037,17.9397,184954.0
2016-03-15 15:40:00,19.93,19.94,19.91,19.91,532624.0,17.9307,17.9397,17.9127,17.9127,532624.0
2016-03-15 15:45:00,19.91,19.94,19.88,19.89,536568.0,17.9127,17.9397,17.8857,17.8947,536568.0
2016-03-15 15:50:00,19.89,19.9,19.88,19.89,140724.0,17.8947,17.9037,17.8857,17.8947,140724.0
2016-03-15 15:55:00,19.89,19.9,19.89,19.9,586955.0,17.8947,17.9037,17.8947,17.9037,586955.0
2016-03-16 09:30:00,19.91,19.92,19.83,19.92,278582.0,17.9127,17.9217,17.8407,17.9217,278582.0
2016-03-16 09:35:00,19.92,19.92,19.87,19.89,150541.0,17.9217,17.9217,17.8767,17.8947,150541.0
2016-03-16 09:40:00,19.89,19.95,19.89,19.94,119087.0,17.8947,17.9487,17.8947,17.9397,119087.0
2016-03-16 09:45:00,19.94,19.97,19.93,19.96,189126.0,17.9397,17.9666,17.9307,17.9577,189126.0
2016-03-16 09:50:00,19.97,20.0,19.96,19.97,175190.0,17.9666,17.9936,17.9577,17.9666,175190.0
2016-03-16 09:55:00,19.96,19.98,19.95,19.97,114586.0,17.9577,17.9756,17.9487,17.9666,114586.0
2016-03-16 10:00:00,19.97,20.01,19.97,20.01,169709.0,17.9666,18.0026,17.9666,18.0026,169709.0
2016-03-16 10:05:00,20.01,20.04,20.0,20.03,213919.0,18.0026,18.0296,17.9936,18.0206,213919.0
2016-03-16 10:10:00,20.03,20.03,19.97,20.01,188284.0,18.0206,18.0206,17.9666,18.0026,188284.0
2016-03-16 10:15:00,20.01,20.03,19.99,19.99,215243.0,18.0026,18.0206,17.9846,17.9846,215243.0
2016-03-16 10:20:00,19.99,20.0,19.96,19.97,100913.0,17.9846,17.9936,17.9577,17.9666,100913.0
2016-03-16 10:25:00,19.97,19.98,19.93,19.94,74431.0,17.9666,17.9756,17.9307,17.9397,74431.0
2016-03-16 10:30:00,19.94,19.98,19.93,19.97,101659.0,17.9397,17.9756,17.9307,17.9666,101659.0
2016-03-16 10:35:00,19.98,20.0,19.97,20.0,110579.0,17.9756,17.9936,17.9666,17.9936,110579.0
2016-03-16 10:40:00,20.0,20.02,19.99,20.02,407295.0,17.9936,18.0116,17.9846,18.0116,407295.0
2016-03-16 10:45:00,20.02,20.03,20.01,20.03,85231.0,18.0116,18.0206,18.0026,18.0206,85231.0
2016-03-16 10:50:00,20.02,20.03,20.0,20.01,106818.0,18.0116,18.0206,17.9936,18.0026,106818.0
2016-03-16 10:55:00,20.01,20.01,19.96,19.96,192948.0,18.0026,18.0026,17.9577,17.9577,192948.0
2016-03-16 11:00:00,19.96,19.99,19.95,19.99,83923.0,17.9577,17.9846,17.9487,17.9846,83923.0
2016-03-16 11:05:00,19.99,20.01,19.98,20.01,61122.0,17.9846,18.0026,17.9756,18.0026,61122.0
2016-03-16 11:10:00,20.01,20.01,19.98,20.0,64038.0,18.0026,18.0026,17.9756,17.9936,64038.0
2016-03-16 11:15:00,19.99,19.99,19.96,19.98,59024.0,17.9846,17.9846,17.9577,17.9756,59024.0
2016-03-16 11:20:00,19.98,19.99,19.97,19.98,44837.0,17.9756,17.9846,17.9666,17.9756,44837.0
2016-03-16 11:25:00,19.99,19.99,19.97,19.98,79217.0,17.9846,17.9846,17.9666,17.9756,79217.0
2016-03-16 11:30:00,19.98,19.98,19.97,19.97,17915.0,17.9756,17.9756,17.9666,17.9666,17915.0
2016-03-16 11:35:00,19.97,19.98,19.95,19.96,38186.0,17.9666,17.9756,17.9487,17.9577,38186.0
2016-03-16 11:40:00,19.95,19.96,19.94,19.96,63683.0,17.9487,17.9577,17.9397,17.9577,63683.0
2016-03-16 11:45:00,19.95,19.97,19.95,19.96,34843.0,17.9487,17.9666,17.9487,17.9577,34843.0
2016-03-16 11:50:00,19.96,19.97,19.95,19.96,53159.0,17.9577,17.9666,17.9487,17.9577,53159.0
2016-03-16 11:55:00,19.96,19.97,19.95,19.95,29235.0,17.9577,17.9666,17.9487,17.9487,29235.0
2016-03-16 12:00:00,19.95,19.97,19.94,19.96,103047.0,17.9487,17.9666,17.9397,17.9577,103047.0
2016-03-16 12:05:00,19.96,19.99,19.96,19.98,35782.0,17.9577,17.9846,17.9577,17.9756,35782.0
2016-03-16 12:10:00,19.98,19.99,19.98,19.98,15376.0,17.9756,17.9846,17.9756,17.9756,15376.0
2016-03-16 12:15:00,19.98,19.99,19.98,19.98,11938.0,17.9756,17.9846,17.9756,17.9756,11938.0
2016-03-16 12:20:00,19.98,19.99,19.98,19.98,12933.0,17.9756,17.9846,17.9756,17.9756,12933.0
2016-03-16 12:25:00,19.98,19.99,19.95,19.95,48693.0,17.9756,17.9846,17.9487,17.9487,48693.0
2016-03-16 12:30:00,19.95,19.96,19.95,19.96,22417.0,17.9487,17.9577,17.9487,17.9577,22417.0
2016-03-16 12:35:00,19.95,19.96,19.95,19.96,40003.0,17.9487,17.9577,17.9487,17.9577,40003.0
2016-03-16 12:40:00,19.95,19.96,19.94,19.96,57854.0,17.9487,17.9577,17.9397,17.9577,57854.0
2016-03-16 12:45:00,19.96,19.96,19.92,19.92,61106.0,17.9577,17.9577,17.9217,17.9217,61106.0
2016-03-16 12:50:00,19.92,19.93,19.9,19.92,73383.0,17.9217,17.9307,17.9037,17.9217,73383.0
2016-03-16 12:55:00,19.92,19.92,19.9,19.92,41944.0,17.9217,17.9217,17.9037,17.9217,41944.0
2016-03-16 13:00:00,19.91,19.93,19.91,19.93,106059.0,17.9127,17.9307,17.9127,17.9307,106059.0
2016-03-16 13:05:00,19.92,19.95,19.92,19.95,32684.0,17.9217,17.9487,17.9217,17.9487,32684.0
2016-03-16 13:10:00,19.94,19.95,19.93,19.93,57261.0,17.9397,17.9487,17.9307,17.9307,57261.0
2016-03-16 13:15:00,19.93,19.93,19.91,19.92,53208.0,17.9307,17.9307,17.9127,17.9217,53208.0
2016-03-16 13:20:00,19.92,19.93,19.92,19.93,34512.0,17.9217,17.9307,17.9217,17.9307,34512.0
2016-03-16 13:25:00,19.93,19.93,19.91,19.91,59390.0,17.9307,17.9307,17.9127,17.9127,59390.0
2016-03-16 13:30:00,19.91,19.92,19.89,19.89,49509.0,17.9127,17.9217,17.8947,17.8947,49509.0
2016-03-16 13:35:00,19.89,19.89,19.88,19.89,29479.0,17.8947,17.8947,17.8857,17.8947,29479.0
2016-03-16 13:40:00,19.89,19.92,19.88,19.92,101222.0,17.8947,17.9217,17.8857,17.9217,101222.0
2016-03-16 13:45:00,19.92,19.95,19.91,19.94,81898.0,17.9217,17.9487,17.9127,17.9397,81898.0
2016-03-16 13:50:00,19.94,19.96,19.93,19.95,59040.0,17.9397,17.9577,17.9307,17.9487,59040.0
2016-03-16 13:55:00,19.96,19.98,19.95,19.96,62077.0,17.9577,17.9756,17.9487,17.9577,62077.0
2016-03-16 14:00:00,19.97,20.06,19.96,20.01,414173.0,17.9666,18.0476,17.9577,18.0026,414173.0
2016-03-16 14:05:00,20.01,20.04,19.96,19.98,99771.0,18.0026,18.0296,17.9577,17.9756,99771.0
2016-03-16 14:10:00,19.98,19.98,19.9,19.93,138273.0,17.9756,17.9756,17.9037,17.9307,138273.0
2016-03-16 14:15:00,19.93,19.97,19.93,19.96,240106.0,17.9307,17.9666,17.9307,17.9577,240106.0
2016-03-16 14:20:00,19.96,20.0,19.95,20.0,238298.0,17.9577,17.9936,17.9487,17.9936,238298.0
2016-03-16 14:25:00,20.0,20.05,19.99,20.01,552252.0,17.9936,18.0386,17.9846,18.0026,552252.0
2016-03-16 14:30:00,20.01,20.08,20.0,20.06,199034.0,18.0026,18.0656,17.9936,18.0476,199034.0
2016-03-16 14:35:00,20.06,20.09,20.04,20.08,237560.0,18.0476,18.0746,18.0296,18.0656,237560.0
2016-03-16 14:40:00,20.07,20.14,20.07,20.14,191365.0,18.0566,18.1196,18.0566,18.1196,191365.0
2016-03-16 14:45:00,20.14,20.14,20.1,20.12,161400.0,18.1196,18.1196,18.0836,18.1016,161400.0
2016-03-16 14:50:00,20.12,20.14,20.11,20.12,97520.0,18.1016,18.1196,18.0926,18.1016,97520.0
2016-03-16 14:55:00,20.11,20.12,20.04,20.04,153197.0,18.0926,18.1016,18.0296,18.0296,153197.0
2016-03-16 15:00:00,20.04,20.08,20.04,20.07,278433.0,18.0296,18.0656,18.0296,18.0566,278433.0
2016-03-16 15:05:00,20.07,20.11,20.06,20.09,202883.0,18.0566,18.0926,18.0476,18.0746,202883.0
2016-03-16 15:10:00,20.09,20.11,20.05,20.07,351613.0,18.0746,18.0926,18.0386,18.0566,351613.0
2016-03-16 15:15:00,20.07,20.1,20.06,20.07,216153.0,18.0566,18.0836,18.0476,18.0566,216153.0
2016-03-16 15:20:00,20.07,20.08,19.99,20.03,355395.0,18.0566,18.0656,17.9846,18.0206,355395.0
2016-03-16 15:25:00,20.03,20.06,20.02,20.04,239173.0,18.0206,18.0476,18.0116,18.0296,239173.0
2016-03-16 15:30:00,20.04,20.06,20.03,20.05,265676.0,18.0296,18.0476,18.0206,18.0386,265676.0
2016-03-16 15:35:00,20.05,20.11,20.05,20.1,433278.0,18.0386,18.0926,18.0386,18.0836,433278.0
2016-03-16 15:40:00,20.1,20.1,20.05,20.05,322156.0,18.0836,18.0836,18.0386,18.0386,322156.0
2016-03-16 15:45:00,20.05,20.1,20.05,20.09,346696.0,18.0386,18.0836,18.0386,18.0746,346696.0
2016-03-16 15:50:00,20.1,20.12,20.04,20.07,1258244.0,18.0836,18.1016,18.0296,18.0566,1258244.0
2016-03-16 15:55:00,20.07,20.08,20.03,20.05,1561963.0,18.0566,18.0656,18.0206,18.0386,1561963.0
2016-03-17 09:30:00,20.14,20.16,19.87,20.14,253222.0,18.1196,18.1376,17.8767,18.1196,253222.0
2016-03-17 09:35:00,20.14,20.15,20.02,20.03,249405.0,18.1196,18.1286,18.0116,18.0206,249405.0
2016-03-17 09:40:00,20.03,20.1,20.01,20.08,142321.0,18.0206,18.0836,18.0026,18.0656,142321.0
2016-03-17 09:45:00,20.09,20.15,20.08,20.14,90622.0,18.0746,18.1286,18.0656,18.1196,90622.0
2016-03-17 09:50:00,20.13,20.18,20.11,20.17,192096.0,18.1106,18.1556,18.0926,18.1466,192096.0
2016-03-17 09:55:00,20.17,20.18,20.16,20.18,60469.0,18.1466,18.1556,18.1376,18.1556,60469.0
2016-03-17 10:00:00,20.18,20.23,20.17,20.23,207877.0,18.1556,18.2006,18.1466,18.2006,207877.0
2016-03-17 10:05:00,20.23,20.24,20.19,20.2,119858.0,18.2006,18.2096,18.1646,18.1736,119858.0
2016-03-17 10:10:00,20.2,20.21,20.19,20.2,49262.0,18.1736,18.1826,18.1646,18.1736,49262.0
2016-03-17 10:15:00,20.21,20.21,20.17,20.17,86402.0,18.1826,18.1826,18.1466,18.1466,86402.0
2016-03-17 10:20:00,20.18,20.24,20.16,20.23,105280.0,18.1556,18.2096,18.1376,18.2006,105280.0
2016-03-17 10:25:00,20.23,20.26,20.22,20.22,205166.0,18.2006,18.2276,18.1916,18.1916,205166.0
2016-03-17 10:30:00,20.22,20.23,20.2,20.21,174942.0,18.1916,18.2006,18.1736,18.1826,174942.0
2016-03-17 10:35:00,20.21,20.27,20.2,20.27,78045.0,18.1826,18.2366,18.1736,18.2366,78045.0
2016-03-17 10:40:00,20.27,20.28,20.26,20.26,84561.0,18.2366,18.2455,18.2276,18.2276,84561.0
2016-03-17 10:45:00,20.26,20.27,20.22,20.23,103697.0,18.2276,18.2366,18.1916,18.2006,103697.0
2016-03-17 10:50:00,20.23,20.23,20.21,20.21,86613.0,18.2006,18.2006,18.1826,18.1826,86613.0
2016-03-17 10:55:00,20.21,20.23,20.21,20.23,77221.0,18.1826,18.2006,18.1826,18.2006,77221.0
2016-03-17 11:00:00,20.23,20.23,20.19,20.2,97727.0,18.2006,18.2006,18.1646,18.1736,97727.0
2016-03-17 11:05:00,20.19,20.2,20.16,20.16,157044.0,18.1646,18.1736,18.1376,18.1376,157044.0
2016-03-17 11:10:00,20.17,20.2,20.16,20.2,120612.0,18.1466,18.1736,18.1376,18.1736,120612.0
2016-03-17 11:15:00,20.2,20.2,20.17,20.17,101924.0,18.1736,18.1736,18.1466,18.1466,101924.0
2016-03-17 11:20:00,20.18,20.18,20.15,20.16,91943.0,18.1556,18.1556,18.1286,18.1376,91943.0
2016-03-17 11:25:00,20.16,20.18,20.16,20.17,47798.0,18.1376,18.1556,18.1376,18.1466,47798.0
2016-03-17 11:30:00,20.17,20.18,20.16,20.16,34936.0,18.1466,18.1556,18.1376,18.1376,34936.0
2016-03-17 11:35:00,20.16,20.17,20.16,20.16,16757.0,18.1376,18.1466,18.1376,18.1376,16757.0
2016-03-17 11:40:00,20.16,20.17,20.12,20.13,184480.0,18.1376,18.1466,18.1016,18.1106,184480.0
2016-03-17 11:45:00,20.13,20.15,20.12,20.15,52844.0,18.1106,18.1286,18.1016,18.1286,52844.0
2016-03-17 11:50:00,20.15,20.17,20.14,20.16,50520.0,18.1286,18.1466,18.1196,18.1376,50520.0
2016-03-17 11:55:00,20.16,20.17,20.13,20.16,94648.0,18.1376,18.1466,18.1106,18.1376,94648.0
2016-03-17 12:00:00,20.16,20.16,20.14,20.14,33828.0,18.1376,18.1376,18.1196,18.1196,33828.0
2016-03-17 12:05:00,20.14,20.16,20.14,20.14,78067.0,18.1196,18.1376,18.1196,18.1196,78067.0
2016-03-17 12:10:00,20.15,20.18,20.14,20.17,129360.0,18.1286,18.1556,18.1196,18.1466,129360.0
2016-03-17 12:15:00,20.17,20.2,20.16,20.2,36127.0,18.1466,18.1736,18.1376,18.1736,36127.0
2016-03-17 12:20:00,20.2,20.2,20.17,20.2,87198.0,18.1736,18.1736,18.1466,18.1736,87198.0
2016-03-17 12:25:00,20.2,20.23,20.19,20.23,79481.0,18.1736,18.2006,18.1646,18.2006,79481.0
2016-03-17 12:30:00,20.23,20.28,20.22,20.28,635802.0,18.2006,18.2455,18.1916,18.2455,635802.0
2016-03-17 12:35:00,20.27,20.3,20.23,20.23,245062.0,18.2366,18.2635,18.2006,18.2006,245062.0
2016-03-17 12:40:00,20.24,20.25,20.23,20.23,93507.0,18.2096,18.2186,18.2006,18.2006,93507.0
2016-03-17 12:45:00,20.23,20.26,20.23,20.26,147426.0,18.2006,18.2276,18.2006,18.2276,147426.0
2016-03-17 12:50:00,20.26,20.26,20.24,20.25,34725.0,18.2276,18.2276,18.2096,18.2186,34725.0
2016-03-17 12:55:00,20.26,20.26,20.23,20.25,54111.0,18.2276,18.2276,18.2006,18.2186,54111.0
2016-03-17 13:00:00,20.25,20.29,20.25,20.29,540032.0,18.2186,18.2545,18.2186,18.2545,540032.0
2016-03-17 13:05:00,20.28,20.29,20.26,20.28,124768.0,18.2455,18.2545,18.2276,18.2455,124768.0
2016-03-17 13:10:00,20.28,20.29,20.25,20.25,92804.0,18.2455,18.2545,18.2186,18.2186,92804.0
2016-03-17 13:15:00,20.25,20.26,20.23,20.24,68676.0,18.2186,18.2276,18.2006,18.2096,68676.0
2016-03-17 13:20:00,20.25,20.26,20.24,20.26,95453.0,18.2186,18.2276,18.2096,18.2276,95453.0
2016-03-17 13:25:00,20.26,20.26,20.25,20.25,21343.0,18.2276,18.2276,18.2186,18.2186,21343.0
2016-03-17 13:30:00,20.25,20.26,20.24,20.26,50408.0,18.2186,18.2276,18.2096,18.2276,50408.0
2016-03-17 13:35:00,20.26,20.3,20.25,20.3,66366.0,18.2276,18.2635,18.2186,18.2635,66366.0
2016-03-17 13:40:00,20.3,20.33,20.28,20.32,85224.0,18.2635,18.2905,18.2455,18.2815,85224.0
2016-03-17 13:45:00,20.32,20.35,20.32,20.32,90572.0,18.2815,18.3085,18.2815,18.2815,90572.0
2016-03-17 13:50:00,20.32,20.36,20.32,20.36,216368.0,18.2815,18.3175,18.2815,18.3175,216368.0
2016-03-17 13:55:00,20.36,20.37,20.29,20.34,870063.0,18.3175,18.3265,18.2545,18.2995,870063.0
2016-03-17 14:00:00,20.34,20.36,20.32,20.33,185867.0,18.2995,18.3175,18.2815,18.2905,185867.0
2016-03-17 14:05:00,20.33,20.34,20.29,20.3,84090.0,18.2905,18.2995,18.2545,18.2635,84090.0
2016-03-17 14:10:00,20.3,20.33,20.3,20.33,269072.0,18.2635,18.2905,18.2635,18.2905,269072.0
2016-03-17 14:15:00,20.33,20.36,20.32,20.36,155945.0,18.2905,18.3175,18.2815,18.3175,155945.0
2016-03-17 14:20:00,20.36,20.36,20.33,20.35,116882.0,18.3175,18.3175,18.2905,18.3085,116882.0
2016-03-17 14:25:00,20.35,20.36,20.32,20.34,129521.0,18.3085,18.3175,18.2815,18.2995,129521.0
2016-03-17 14:30:00,20.34,20.36,20.33,20.36,61512.0,18.2995,18.3175,18.2905,18.3175,61512.0
2016-03-17 14:35:00,20.35,20.36,20.35,20.36,219038.0,18.3085,18.3175,18.3085,18.3175,219038.0
2016-03-17 14:40:00,20.36,20.36,20.34,20.34,177645.0,18.3175,18.3175,18.2995,18.2995,177645.0
2016-03-17 14:45:00,20.34,20.36,20.33,20.35,100012.0,18.2995,18.3175,18.2905,18.3085,100012.0
2016-03-17 14:50:00,20.35,20.37,20.34,20.36,148181.0,18.3085,18.3265,18.2995,18.3175,148181.0
2016-03-17 14:55:00,20.36,20.37,20.33,20.34,95769.0,18.3175,18.3265,18.2905,18.2995,95769.0
2016-03-17 15:00:00,20.33,20.4,20.33,20.39,72542.0,18.2905,18.3535,18.2905,18.3445,72542.0
2016-03-17 15:05:00,20.39,20.41,20.38,20.4,103580.0,18.3445,18.3625,18.3355,18.3535,103580.0
2016-03-17 15:10:00,20.4,20.41,20.39,20.39,119368.0,18.3535,18.3625,18.3445,18.3445,119368.0
2016-03-17 15:15:00,20.39,20.4,20.33,20.33,200664.0,18.3445,18.3535,18.2905,18.2905,200664.0
2016-03-17 15:20:00,20.34,20.38,20.33,20.36,197311.0,18.2995,18.3355,18.2905,18.3175,197311.0
2016-03-17 15:25:00,20.36,20.38,20.35,20.37,132178.0,18.3175,18.3355,18.3085,18.3265,132178.0
2016-03-17 15:30:00,20.38,20.39,20.37,20.38,135383.0,18.3355,18.3445,18.3265,18.3355,135383.0
2016-03-17 15:35:00,20.38,20.44,20.38,20.41,196741.0,18.3355,18.3895,18.3355,18.3625,196741.0
2016-03-17 15:40:00,20.41,20.41,20.35,20.35,263873.0,18.3625,18.3625,18.3085,18.3085,263873.0
2016-03-17 15:45:00,20.35,20.36,20.28,20.3,575253.0,18.3085,18.3175,18.2455,18.2635,575253.0
2016-03-17 15:50:00,20.3,20.3,20.27,20.28,439113.0,18.2635,18.2635,18.2366,18.2455,439113.0
2016-03-17 15:55:00,20.28,20.3,20.28,20.28,542987.0,18.2455,18.2635,18.2455,18.2455,542987.0
2016-03-18 09:30:00,20.35,20.35,20.15,20.23,1895699.0,18.3085,18.3085,18.1286,18.2006,1895699.0
2016-03-18 09:35:00,20.24,20.37,20.24,20.33,191262.0,18.2096,18.3265,18.2096,18.2905,191262.0
2016-03-18 09:40:00,20.34,20.38,20.31,20.34,82749.0,18.2995,18.3355,18.2725,18.2995,82749.0
2016-03-18 09:45:00,20.34,20.36,20.32,20.32,68518.0,18.2995,18.3175,18.2815,18.2815,68518.0
2016-03-18 09:50:00,20.32,20.39,20.32,20.37,118965.0,18.2815,18.3445,18.2815,18.3265,118965.0
2016-03-18 09:55:00,20.37,20.41,20.36,20.38,83025.0,18.3265,18.3625,18.3175,18.3355,83025.0
2016-03-18 10:00:00,20.38,20.42,20.38,20.42,153820.0,18.3355,18.3715,18.3355,18.3715,153820.0
2016-03-18 10:05:00,20.42,20.43,20.4,20.4,78485.0,18.3715,18.3805,18.3535,18.3535,78485.0
2016-03-18 10:10:00,20.4,20.41,20.38,20.38,48774.0,18.3535,18.3625,18.3355,18.3355,48774.0
2016-03-18 10:15:00,20.38,20.39,20.36,20.37,43950.0,18.3355,18.3445,18.3175,18.3265,43950.0
2016-03-18 10:20:00,20.37,20.38,20.33,20.34,74357.0,18.3265,18.3355,18.2905,18.2995,74357.0
2016-03-18 10:25:00,20.34,20.35,20.29,20.3,71883.0,18.2995,18.3085,18.2545,18.2635,71883.0
2016-03-18 10:30:00,20.3,20.36,20.3,20.35,74969.0,18.2635,18.3175,18.2635,18.3085,74969.0
2016-03-18 10:35:00,20.36,20.37,20.34,20.35,131967.0,18.3175,18.3265,18.2995,18.3085,131967.0
2016-03-18 10:40:00,20.35,20.37,20.35,20.36,70505.0,18.3085,18.3265,18.3085,18.3175,70505.0
2016-03-18 10:45:00,20.36,20.39,20.35,20.38,149993.0,18.3175,18.3445,18.3085,18.3355,149993.0
2016-03-18 10:50:00,20.38,20.39,20.37,20.39,36155.0,18.3355,18.3445,18.3265,18.3445,36155.0
2016-03-18 10:55:00,20.39,20.4,20.38,20.4,53318.0,18.3445,18.3535,18.3355,18.3535,53318.0
2016-03-18 11:00:00,20.4,20.41,20.39,20.41,20664.0,18.3535,18.3625,18.3445,18.3625,20664.0
2016-03-18 11:05:00,20.41,20.47,20.4,20.46,232048.0,18.3625,18.4165,18.3535,18.4075,232048.0
2016-03-18 11:10:00,20.46,20.48,20.45,20.46,90682.0,18.4075,18.4255,18.3985,18.4075,90682.0
2016-03-18 11:15:00,20.46,20.46,20.43,20.46,65843.0,18.4075,18.4075,18.3805,18.4075,65843.0
2016-03-18 11:20:00,20.46,20.5,20.45,20.48,119795.0,18.4075,18.4435,18.3985,18.4255,119795.0
2016-03-18 11:25:00,20.49,20.49,20.48,20.48,27910.0,18.4345,18.4345,18.4255,18.4255,27910.0
2016-03-18 11:30:00,20.49,20.5,20.48,20.49,97015.0,18.4345,18.4435,18.4255,18.4345,97015.0
2016-03-18 11:35:00,20.49,20.5,20.46,20.46,84364.0,18.4345,18.4435,18.4075,18.4075,84364.0
2016-03-18 11:40:00,20.46,20.47,20.44,20.45,77864.0,18.4075,18.4165,18.3895,18.3985,77864.0
2016-03-18 11:45:00,20.45,20.47,20.44,20.46,50745.0,18.3985,18.4165,18.3895,18.4075,50745.0
2016-03-18 11:50:00,20.47,20.49,20.46,20.48,107418.0,18.4165,18.4345,18.4075,18.4255,107418.0
2016-03-18 11:55:00,20.48,20.49,20.47,20.49,26664.0,18.4255,18.4345,18.4165,18.4345,26664.0
2016-03-18 12:00:00,20.48,20.52,20.48,20.52,198513.0,18.4255,18.4615,18.4255,18.4615,198513.0
2016-03-18 12:05:00,20.52,20.52,20.51,20.52,44254.0,18.4615,18.4615,18.4525,18.4615,44254.0
2016-03-18 12:10:00,20.51,20.52,20.5,20.5,57176.0,18.4525,18.4615,18.4435,18.4435,57176.0
2016-03-18 12:15:00,20.51,20.51,20.48,20.48,68063.0,18.4525,18.4525,18.4255,18.4255,68063.0
2016-03-18 12:20:00,20.48,20.5,20.48,20.49,38207.0,18.4255,18.4435,18.4255,18.4345,38207.0
2016-03-18 12:25:00,20.49,20.5,20.49,20.49,19339.0,18.4345,18.4435,18.4345,18.4345,19339.0
2016-03-18 12:30:00,20.5,20.5,20.45,20.47,104148.0,18.4435,18.4435,18.3985,18.4165,104148.0
2016-03-18 12:35:00,20.48,20.51,20.47,20.51,138708.0,18.4255,18.4525,18.4165,18.4525,138708.0
2016-03-18 12:40:00,20.51,20.51,20.5,20.5,19217.0,18.4525,18.4525,18.4435,18.4435,19217.0
2016-03-18 12:45:00,20.5,20.51,20.5,20.5,17989.0,18.4435,18.4525,18.4435,18.4435,17989.0
2016-03-18 12:50:00,20.5,20.53,20.5,20.53,48960.0,18.4435,18.4705,18.4435,18.4705,48960.0
2016-03-18 12:55:00,20.53,20.53,20.52,20.52,26342.0,18.4705,18.4705,18.4615,18.4615,26342.0
2016-03-18 13:00:00,20.53,20.53,20.5,20.5,183032.0,18.4705,18.4705,18.4435,18.4435,183032.0
2016-03-18 13:05:00,20.5,20.51,20.46,20.48,69090.0,18.4435,18.4525,18.4075,18.4255,69090.0
2016-03-18 13:10:00,20.48,20.49,20.42,20.42,124190.0,18.4255,18.4345,18.3715,18.3715,124190.0
2016-03-18 13:15:00,20.42,20.43,20.37,20.38,140358.0,18.3715,18.3805,18.3265,18.3355,140358.0
2016-03-18 13:20:00,20.38,20.4,20.37,20.39,210981.0,18.3355,18.3535,18.3265,18.3445,210981.0
2016-03-18 13:25:00,20.39,20.45,20.39,20.45,69625.0,18.3445,18.3985,18.3445,18.3985,69625.0
2016-03-18 13:30:00,20.45,20.47,20.43,20.43,121403.0,18.3985,18.4165,18.3805,18.3805,121403.0
2016-03-18 13:35:00,20.44,20.45,20.41,20.43,176834.0,18.3895,18.3985,18.3625,18.3805,176834.0
2016-03-18 13:40:00,20.42,20.43,20.4,20.43,70194.0,18.3715,18.3805,18.3535,18.3805,70194.0
2016-03-18 13:45:00,20.44,20.46,20.43,20.46,79247.0,18.3895,18.4075,18.3805,18.4075,79247.0
2016-03-18 13:50:00,20.46,20.49,20.46,20.46,105741.0,18.4075,18.4345,18.4075,18.4075,105741.0
2016-03-18 13:55:00,20.46,20.47,20.43,20.45,118088.0,18.4075,18.4165,18.3805,18.3985,118088.0
2016-03-18 14:00:00,20.45,20.46,20.44,20.44,74052.0,18.3985,18.4075,18.3895,18.3895,74052.0
2016-03-18 14:05:00,20.44,20.45,20.43,20.44,49452.0,18.3895,18.3985,18.3805,18.3895,49452.0
2016-03-18 14:10:00,20.43,20.45,20.43,20.43,64804.0,18.3805,18.3985,18.3805,18.3805,64804.0
2016-03-18 14:15:00,20.43,20.44,20.39,20.39,185915.0,18.3805,18.3895,18.3445,18.3445,185915.0
2016-03-18 14:20:00,20.4,20.43,20.39,20.41,65793.0,18.3535,18.3805,18.3445,18.3625,65793.0
2016-03-18 14:25:00,20.41,20.42,20.36,20.36,138455.0,18.3625,18.3715,18.3175,18.3175,138455.0
2016-03-18 14:30:00,20.37,20.38,20.36,20.38,81051.0,18.3265,18.3355,18.3175,18.3355,81051.0
2016-03-18 14:35:00,20.38,20.4,20.37,20.4,57445.0,18.3355,18.3535,18.3265,18.3535,57445.0
2016-03-18 14:40:00,20.4,20.41,20.39,20.41,95047.0,18.3535,18.3625,18.3445,18.3625,95047.0
2016-03-18 14:45:00,20.4,20.42,20.4,20.41,97148.0,18.3535,18.3715,18.3535,18.3625,97148.0
2016-03-18 14:50:00,20.41,20.41,20.38,20.38,98722.0,18.3625,18.3625,18.3355,18.3355,98722.0
2016-03-18 14:55:00,20.38,20.39,20.38,20.39,72162.0,18.3355,18.3445,18.3355,18.3445,72162.0
2016-03-18 15:00:00,20.39,20.4,20.38,20.39,111211.0,18.3445,18.3535,18.3355,18.3445,111211.0
2016-03-18 15:05:00,20.38,20.42,20.38,20.41,81440.0,18.3355,18.3715,18.3355,18.3625,81440.0
2016-03-18 15:10:00,20.41,20.42,20.4,20.41,73097.0,18.3625,18.3715,18.3535,18.3625,73097.0
2016-03-18 15:15:00,20.42,20.42,20.38,20.39,203133.0,18.3715,18.3715,18.3355,18.3445,203133.0
2016-03-18 15:20:00,20.39,20.4,20.38,20.39,80725.0,18.3445,18.3535,18.3355,18.3445,80725.0
2016-03-18 15:25:00,20.39,20.39,20.34,20.36,481639.0,18.3445,18.3445,18.2995,18.3175,481639.0
2016-03-18 15:30:00,20.36,20.37,20.32,20.36,370539.0,18.3175,18.3265,18.2815,18.3175,370539.0
2016-03-18 15:35:00,20.36,20.38,20.36,20.38,171444.0,18.3175,18.3355,18.3175,18.3355,171444.0
2016-03-18 15:40:00,20.38,20.4,20.37,20.4,229600.0,18.3355,18.3535,18.3265,18.3535,229600.0
2016-03-18 15:45:00,20.4,20.44,20.39,20.44,224203.0,18.3535,18.3895,18.3445,18.3895,224203.0
2016-03-18 15:50:00,20.44,20.51,20.44,20.5,984275.0,18.3895,18.4525,18.3895,18.4435,984275.0
2016-03-18 15:55:00,20.5,20.51,20.48,20.49,902024.0,18.4435,18.4525,18.4255,18.4345,902024.0
2016-03-21 09:30:00,20.46,20.71,20.35,20.71,363760.0,18.4075,18.6324,18.3085,18.6324,363760.0
2016-03-21 09:35:00,20.71,20.75,20.67,20.75,178018.0,18.6324,18.6684,18.5964,18.6684,178018.0
2016-03-21 09:40:00,20.74,20.84,20.74,20.82,297193.0,18.6594,18.7494,18.6594,18.7314,297193.0
2016-03-21 09:45:00,20.82,20.83,20.75,20.77,239836.0,18.7314,18.7404,18.6684,18.6864,239836.0
2016-03-21 09:50:00,20.77,20.77,20.61,20.62,176968.0,18.6864,18.6864,18.5424,18.5514,176968.0
2016-03-21 09:55:00,20.61,20.64,20.55,20.55,195276.0,18.5424,18.5694,18.4885,18.4885,195276.0
2016-03-21 10:00:00,20.55,20.61,20.53,20.54,182326.0,18.4885,18.5424,18.4705,18.4795,182326.0
2016-03-21 10:05:00,20.53,20.54,20.5,20.51,120945.0,18.4705,18.4795,18.4435,18.4525,120945.0
2016-03-21 10:10:00,20.51,20.52,20.47,20.48,129415.0,18.4525,18.4615,18.4165,18.4255,129415.0
2016-03-21 10:15:00,20.49,20.5,20.45,20.47,168492.0,18.4345,18.4435,18.3985,18.4165,168492.0
2016-03-21 10:20:00,20.48,20.53,20.47,20.53,101781.0,18.4255,18.4705,18.4165,18.4705,101781.0
2016-03-21 10:25:00,20.53,20.59,20.52,20.58,131145.0,18.4705,18.5244,18.4615,18.5155,131145.0
2016-03-21 10:30:00,20.58,20.58,20.51,20.51,115202.0,18.5155,18.5155,18.4525,18.4525,115202.0
2016-03-21 10:35:00,20.52,20.54,20.49,20.5,74991.0,18.4615,18.4795,18.4345,18.4435,74991.0
2016-03-21 10:40:00,20.5,20.51,20.48,20.49,111122.0,18.4435,18.4525,18.4255,18.4345,111122.0
2016-03-21 10:45:00,20.49,20.5,20.46,20.48,359519.0,18.4345,18.4435,18.4075,18.4255,359519.0
2016-03-21 10:50:00,20.48,20.51,20.46,20.51,119128.0,18.4255,18.4525,18.4075,18.4525,119128.0
2016-03-21 10:55:00,20.51,20.54,20.5,20.51,123621.0,18.4525,18.4795,18.4435,18.4525,123621.0
2016-03-21 11:00:00,20.51,20.53,20.5,20.53,66496.0,18.4525,18.4705,18.4435,18.4705,66496.0
2016-03-21 11:05:00,20.53,20.59,20.52,20.59,150443.0,18.4705,18.5244,18.4615,18.5244,150443.0
2016-03-21 11:10:00,20.58,20.62,20.57,20.61,176466.0,18.5155,18.5514,18.5065,18.5424,176466.0
2016-03-21 11:15:00,20.61,20.64,20.6,20.63,240656.0,18.5424,18.5694,18.5334,18.5604,240656.0
2016-03-21 11:20:00,20.63,20.71,20.62,20.7,409415.0,18.5604,18.6324,18.5514,18.6234,409415.0
2016-03-21 11:25:00,20.7,20.71,20.66,20.7,152631.0,18.6234,18.6324,18.5874,18.6234,152631.0
2016-03-21 11:30:00,20.7,20.76,20.7,20.7,408566.0,18.6234,18.6774,18.6234,18.6234,408566.0
2016-03-21 11:35:00,20.71,20.74,20.69,20.71,204182.0,18.6324,18.6594,18.6144,18.6324,204182.0
2016-03-21 11:40:00,20.72,20.74,20.7,20.73,117320.0,18.6414,18.6594,18.6234,18.6504,117320.0
2016-03-21 11:45:00,20.74,20.74,20.7,20.71,166531.0,18.6594,18.6594,18.6234,18.6324,166531.0
2016-03-21 11:50:00,20.71,20.75,20.71,20.75,91091.0,18.6324,18.6684,18.6324,18.6684,91091.0
2016-03-21 11:55:00,20.75,20.76,20.74,20.74,84770.0,18.6684,18.6774,18.6594,18.6594,84770.0
2016-03-21 12:00:00,20.74,20.75,20.7,20.72,268842.0,18.6594,18.6684,18.6234,18.6414,268842.0
2016-03-21 12:05:00,20.72,20.79,20.71,20.79,132580.0,18.6414,18.7044,18.6324,18.7044,132580.0
2016-03-21 12:10:00,20.79,20.81,20.76,20.76,136506.0,18.7044,18.7224,18.6774,18.6774,136506.0
2016-03-21 12:15:00,20.77,20.77,20.73,20.74,69279.0,18.6864,18.6864,18.6504,18.6594,69279.0
2016-03-21 12:20:00,20.73,20.78,20.73,20.77,61359.0,18.6504,18.6954,18.6504,18.6864,61359.0
2016-03-21 12:25:00,20.77,20.77,20.75,20.76,59122.0,18.6864,18.6864,18.6684,18.6774,59122.0
2016-03-21 12:30:00,20.77,20.77,20.74,20.74,68637.0,18.6864,18.6864,18.6594,18.6594,68637.0
2016-03-21 12:35:00,20.75,20.78,20.74,20.78,41607.0,18.6684,18.6954,18.6594,18.6954,41607.0
2016-03-21 12:40:00,20.78,20.78,20.73,20.73,62761.0,18.6954,18.6954,18.6504,18.6504,62761.0
2016-03-21 12:45:00,20.74,20.75,20.73,20.74,70327.0,18.6594,18.6684,18.6504,18.6594,70327.0
2016-03-21 12:50:00,20.75,20.78,20.74,20.75,79972.0,18.6684,18.6954,18.6594,18.6684,79972.0
2016-03-21 12:55:00,20.76,20.81,20.75,20.81,113827.0,18.6774,18.7224,18.6684,18.7224,113827.0
2016-03-21 13:00:00,20.81,20.81,20.8,20.8,25481.0,18.7224,18.7224,18.7134,18.7134,25481.0
2016-03-21 13:05:00,20.81,20.81,20.79,20.81,157133.0,18.7224,18.7224,18.7044,18.7224,157133.0
2016-03-21 13:10:00,20.8,20.82,20.79,20.79,63114.0,18.7134,18.7314,18.7044,18.7044,63114.0
2016-03-21 13:15:00,20.8,20.83,20.79,20.82,80822.0,18.7134,18.7404,18.7044,18.7314,80822.0
2016-03-21 13:20:00,20.82,20.83,20.81,20.83,115150.0,18.7314,18.7404,18.7224,18.7404,115150.0
2016-03-21 13:25:00,20.83,20.85,20.82,20.85,130406.0,18.7404,18.7584,18.7314,18.7584,130406.0
2016-03-21 13:30:00,20.85,20.9,20.84,20.88,251772.0,18.7584,18.8034,18.7494,18.7854,251772.0
2016-03-21 13:35:00,20.88,20.88,20.85,20.87,62572.0,18.7854,18.7854,18.7584,18.7764,62572.0
2016-03-21 13:40:00,20.87,20.89,20.85,20.87,120619.0,18.7764,18.7944,18.7584,18.7764,120619.0
2016-03-21 13:45:00,20.86,20.89,20.83,20.84,197404.0,18.7674,18.7944,18.7404,18.7494,197404.0
2016-03-21 13:50:00,20.84,20.84,20.82,20.82,90539.0,18.7494,18.7494,18.7314,18.7314,90539.0
2016-03-21 13:55:00,20.83,20.83,20.82,20.82,23808.0,18.7404,18.7404,18.7314,18.7314,23808.0
2016-03-21 14:00:00,20.82,20.83,20.8,20.82,145477.0,18.7314,18.7404,18.7134,18.7314,145477.0
2016-03-21 14:05:00,20.82,20.83,20.81,20.82,46906.0,18.7314,18.7404,18.7224,18.7314,46906.0
2016-03-21 14:10:00,20.82,20.83,20.82,20.82,131952.0,18.7314,18.7404,18.7314,18.7314,131952.0
2016-03-21 14:15:00,20.83,20.83,20.82,20.82,31679.0,18.7404,18.7404,18.7314,18.7314,31679.0
2016-03-21 14:20:00,20.82,20.83,20.76,20.78,221398.0,18.7314,18.7404,18.6774,18.6954,221398.0
2016-03-21 14:25:00,20.79,20.8,20.78,20.8,56816.0,18.7044,18.7134,18.6954,18.7134,56816.0
2016-03-21 14:30:00,20.8,20.8,20.79,20.79,25646.0,18.7134,18.7134,18.7044,18.7044,25646.0
2016-03-21 14:35:00,20.8,20.8,20.79,20.8,58271.0,18.7134,18.7134,18.7044,18.7134,58271.0
2016-03-21 14:40:00,20.79,20.82,20.79,20.82,100477.0,18.7044,18.7314,18.7044,18.7314,100477.0
2016-03-21 14:45:00,20.82,20.82,20.81,20.81,32976.0,18.7314,18.7314,18.7224,18.7224,32976.0
2016-03-21 14:50:00,20.81,20.83,20.79,20.82,306952.0,18.7224,18.7404,18.7044,18.7314,306952.0
2016-03-21 14:55:00,20.83,20.83,20.82,20.82,165484.0,18.7404,18.7404,18.7314,18.7314,165484.0
2016-03-21 15:00:00,20.82,20.83,20.77,20.79,167721.0,18.7314,18.7404,18.6864,18.7044,167721.0
2016-03-21 15:05:00,20.79,20.82,20.78,20.8,122324.0,18.7044,18.7314,18.6954,18.7134,122324.0
2016-03-21 15:10:00,20.8,20.81,20.74,20.76,266114.0,18.7134,18.7224,18.6594,18.6774,266114.0
2016-03-21 15:15:00,20.75,20.76,20.71,20.71,146287.0,18.6684,18.6774,18.6324,18.6324,146287.0
2016-03-21 15:20:00,20.71,20.74,20.68,20.72,320257.0,18.6324,18.6594,18.6054,18.6414,320257.0
2016-03-21 15:25:00,20.73,20.73,20.67,20.68,201659.0,18.6504,18.6504,18.5964,18.6054,201659.0
2016-03-21 15:30:00,20.69,20.7,20.67,20.7,163428.0,18.6144,18.6234,18.5964,18.6234,163428.0
2016-03-21 15:35:00,20.7,20.71,20.68,20.7,231963.0,18.6234,18.6324,18.6054,18.6234,231963.0
2016-03-21 15:40:00,20.7,20.73,20.69,20.7,218959.0,18.6234,18.6504,18.6144,18.6234,218959.0
2016-03-21 15:45:00,20.69,20.72,20.69,20.72,163741.0,18.6144,18.6414,18.6144,18.6414,163741.0
2016-03-21 15:50:00,20.72,20.72,20.7,20.7,277239.0,18.6414,18.6414,18.6234,18.6234,277239.0
2016-03-21 15:55:00,20.7,20.75,20.7,20.73,585192.0,18.6234,18.6684,18.6234,18.6504,585192.0
2016-03-22 09:30:00,20.63,20.73,20.5,20.68,180892.0,18.5604,18.6504,18.4435,18.6054,180892.0
2016-03-22 09:35:00,20.68,20.71,20.62,20.63,142738.0,18.6054,18.6324,18.5514,18.5604,142738.0
2016-03-22 09:40:00,20.63,20.69,20.62,20.69,65083.0,18.5604,18.6144,18.5514,18.6144,65083.0
2016-03-22 09:45:00,20.7,20.7,20.62,20.64,82155.0,18.6234,18.6234,18.5514,18.5694,82155.0
2016-03-22 09:50:00,20.64,20.7,20.64,20.7,73084.0,18.5694,18.6234,18.5694,18.6234,73084.0
2016-03-22 09:55:00,20.7,20.71,20.68,20.71,68813.0,18.6234,18.6324,18.6054,18.6324,68813.0
2016-03-22 10:00:00,20.71,20.76,20.68,20.68,146941.0,18.6324,18.6774,18.6054,18.6054,146941.0
2016-03-22 10:05:00,20.68,20.71,20.65,20.65,58310.0,18.6054,18.6324,18.5784,18.5784,58310.0
2016-03-22 10:10:00,20.66,20.69,20.65,20.67,33206.0,18.5874,18.6144,18.5784,18.5964,33206.0
2016-03-22 10:15:00,20.68,20.68,20.63,20.64,47753.0,18.6054,18.6054,18.5604,18.5694,47753.0
2016-03-22 10:20:00,20.64,20.66,20.64,20.64,28097.0,18.5694,18.5874,18.5694,18.5694,28097.0
2016-03-22 10:25:00,20.64,20.72,20.64,20.71,77222.0,18.5694,18.6414,18.5694,18.6324,77222.0
2016-03-22 10:30:00,20.71,20.72,20.69,20.69,107807.0,18.6324,18.6414,18.6144,18.6144,107807.0
2016-03-22 10:35:00,20.7,20.72,20.69,20.71,66119.0,18.6234,18.6414,18.6144,18.6324,66119.0
2016-03-22 10:40:00,20.72,20.72,20.7,20.7,39523.0,18.6414,18.6414,18.6234,18.6234,39523.0
2016-03-22 10:45:00,20.71,20.74,20.7,20.74,53693.0,18.6324,18.6594,18.6234,18.6594,53693.0
2016-03-22 10:50:00,20.73,20.74,20.72,20.74,46738.0,18.6504,18.6594,18.6414,18.6594,46738.0
2016-03-22 10:55:00,20.73,20.76,20.72,20.72,95334.0,18.6504,18.6774,18.6414,18.6414,95334.0
2016-03-22 11:00:00,20.73,20.77,20.72,20.77,99727.0,18.6504,18.6864,18.6414,18.6864,99727.0
2016-03-22 11:05:00,20.77,20.77,20.74,20.76,52629.0,18.6864,18.6864,18.6594,18.6774,52629.0
2016-03-22 11:10:00,20.76,20.77,20.74,20.75,41222.0,18.6774,18.6864,18.6594,18.6684,41222.0
2016-03-22 11:15:00,20.74,20.79,20.74,20.78,37496.0,18.6594,18.7044,18.6594,18.6954,37496.0
2016-03-22 11:20:00,20.77,20.78,20.76,20.76,100834.0,18.6864,18.6954,18.6774,18.6774,100834.0
2016-03-22 11:25:00,20.77,20.78,20.76,20.76,53743.0,18.6864,18.6954,18.6774,18.6774,53743.0
2016-03-22 11:30:00,20.77,20.77,20.74,20.74,70900.0,18.6864,18.6864,18.6594,18.6594,70900.0
2016-03-22 11:35:00,20.74,20.77,20.74,20.75,30251.0,18.6594,18.6864,18.6594,18.6684,30251.0
2016-03-22 11:40:00,20.75,20.76,20.74,20.75,24454.0,18.6684,18.6774,18.6594,18.6684,24454.0
2016-03-22 11:45:00,20.75,20.76,20.72,20.72,85444.0,18.6684,18.6774,18.6414,18.6414,85444.0
2016-03-22 11:50:00,20.73,20.74,20.67,20.67,93904.0,18.6504,18.6594,18.5964,18.5964,93904.0
2016-03-22 11:55:00,20.68,20.7,20.66,20.7,41626.0,18.6054,18.6234,18.5874,18.6234,41626.0
2016-03-22 12:00:00,20.7,20.72,20.68,20.68,36353.0,18.6234,18.6414,18.6054,18.6054,36353.0
2016-03-22 12:05:00,20.69,20.7,20.69,20.7,13830.0,18.6144,18.6234,18.6144,18.6234,13830.0
2016-03-22 12:10:00,20.7,20.7,20.69,20.7,17098.0,18.6234,18.6234,18.6144,18.6234,17098.0
2016-03-22 12:15:00,20.7,20.7,20.68,20.69,109677.0,18.6234,18.6234,18.6054,18.6144,109677.0
2016-03-22 12:20:00,20.68,20.72,20.68,20.71,17069.0,18.6054,18.6414,18.6054,18.6324,17069.0
2016-03-22 12:25:00,20.72,20.76,20.69,20.75,79830.0,18.6414,18.6774,18.6144,18.6684,79830.0
2016-03-22 12:30:00,20.75,20.75,20.71,20.73,26659.0,18.6684,18.6684,18.6324,18.6504,26659.0
2016-03-22 12:35:00,20.73,20.73,20.71,20.71,36941.0,18.6504,18.6504,18.6324,18.6324,36941.0
2016-03-22 12:40:00,20.71,20.76,20.71,20.74,62934.0,18.6324,18.6774,18.6324,18.6594,62934.0
2016-03-22 12:45:00,20.73,20.74,20.72,20.73,24876.0,18.6504,18.6594,18.6414,18.6504,24876.0
2016-03-22 12:50:00,20.73,20.73,20.71,20.71,25896.0,18.6504,18.6504,18.6324,18.6324,25896.0
2016-03-22 12:55:00,20.71,20.75,20.71,20.74,46198.0,18.6324,18.6684,18.6324,18.6594,46198.0
2016-03-22 13:00:00,20.75,20.76,20.72,20.73,22340.0,18.6684,18.6774,18.6414,18.6504,22340.0
2016-03-22 13:05:00,20.74,20.74,20.69,20.7,63920.0,18.6594,18.6594,18.6144,18.6234,63920.0
2016-03-22 13:10:00,20.69,20.72,20.69,20.71,39278.0,18.6144,18.6414,18.6144,18.6324,39278.0
2016-03-22 13:15:00,20.71,20.73,20.7,20.73,20786.0,18.6324,18.6504,18.6234,18.6504,20786.0
2016-03-22 13:20:00,20.72,20.73,20.7,20.72,39036.0,18.6414,18.6504,18.6234,18.6414,39036.0
2016-03-22 13:25:00,20.73,20.74,20.71,20.72,42522.0,18.6504,18.6594,18.6324,18.6414,42522.0
2016-03-22 13:30:00,20.73,20.73,20.69,20.7,55491.0,18.6504,18.6504,18.6144,18.6234,55491.0
2016-03-22 13:35:00,20.7,20.73,20.69,20.71,26570.0,18.6234,18.6504,18.6144,18.6324,26570.0
2016-03-22 13:40:00,20.72,20.72,20.68,20.69,48093.0,18.6414,18.6414,18.6054,18.6144,48093.0
2016-03-22 13:45:00,20.68,20.74,20.67,20.73,83422.0,18.6054,18.6594,18.5964,18.6504,83422.0
2016-03-22 13:50:00,20.73,20.75,20.72,20.74,69891.0,18.6504,18.6684,18.6414,18.6594,69891.0
2016-03-22 13:55:00,20.73,20.76,20.73,20.75,154509.0,18.6504,18.6774,18.6504,18.6684,154509.0
2016-03-22 14:00:00,20.75,20.75,20.74,20.75,14870.0,18.6684,18.6684,18.6594,18.6684,14870.0
2016-03-22 14:05:00,20.75,20.78,20.74,20.76,79947.0,18.6684,18.6954,18.6594,18.6774,79947.0
2016-03-22 14:10:00,20.76,20.81,20.75,20.8,260682.0,18.6774,18.7224,18.6684,18.7134,260682.0
2016-03-22 14:15:00,20.8,20.81,20.77,20.81,130719.0,18.7134,18.7224,18.6864,18.7224,130719.0
2016-03-22 14:20:00,20.81,20.84,20.8,20.82,111955.0,18.7224,18.7494,18.7134,18.7314,111955.0
2016-03-22 14:25:00,20.82,20.85,20.81,20.83,108629.0,18.7314,18.7584,18.7224,18.7404,108629.0
2016-03-22 14:30:00,20.83,20.84,20.82,20.84,24506.0,18.7404,18.7494,18.7314,18.7494,24506.0
2016-03-22 14:35:00,20.84,20.88,20.83,20.87,81535.0,18.7494,18.7854,18.7404,18.7764,81535.0
2016-03-22 14:40:00,20.86,20.87,20.84,20.86,60928.0,18.7674,18.7764,18.7494,18.7674,60928.0
2016-03-22 14:45:00,20.86,20.86,20.8,20.8,170299.0,18.7674,18.7674,18.7134,18.7134,170299.0
2016-03-22 14:50:00,20.81,20.84,20.8,20.82,184449.0,18.7224,18.7494,18.7134,18.7314,184449.0
2016-03-22 14:55:00,20.82,20.85,20.79,20.8,112508.0,18.7314,18.7584,18.7044,18.7134,112508.0
2016-03-22 15:00:00,20.8,20.82,20.77,20.81,187839.0,18.7134,18.7314,18.6864,18.7224,187839.0
2016-03-22 15:05:00,20.81,20.82,20.78,20.82,126401.0,18.7224,18.7314,18.6954,18.7314,126401.0
2016-03-22 15:10:00,20.82,20.82,20.78,20.79,79156.0,18.7314,18.7314,18.6954,18.7044,79156.0
2016-03-22 15:15:00,20.79,20.8,20.76,20.8,117073.0,18.7044,18.7134,18.6774,18.7134,117073.0
2016-03-22 15:20:00,20.8,20.83,20.79,20.81,76542.0,18.7134,18.7404,18.7044,18.7224,76542.0
2016-03-22 15:25:00,20.82,20.82,20.8,20.81,58592.0,18.7314,18.7314,18.7134,18.7224,58592.0
2016-03-22 15:30:00,20.82,20.82,20.79,20.79,71395.0,18.7314,18.7314,18.7044,18.7044,71395.0
2016-03-22 15:35:00,20.8,20.82,20.78,20.79,137308.0,18.7134,18.7314,18.6954,18.7044,137308.0
2016-03-22 15:40:00,20.78,20.81,20.77,20.8,119903.0,18.6954,18.7224,18.6864,18.7134,119903.0
2016-03-22 15:45:00,20.8,20.81,20.79,20.8,133510.0,18.7134,18.7224,18.7044,18.7134,133510.0
2016-03-22 15:50:00,20.79,20.8,20.76,20.76,235090.0,18.7044,18.7134,18.6774,18.6774,235090.0
2016-03-22 15:55:00,20.76,20.79,20.76,20.78,359885.0,18.6774,18.7044,18.6774,18.6954,359885.0
2016-03-23 09:30:00,20.68,20.74,20.63,20.69,184824.0,18.6054,18.6594,18.5604,18.6144,184824.0
2016-03-23 09:35:00,20.69,20.72,20.64,20.67,145289.0,18.6144,18.6414,18.5694,18.5964,145289.0
2016-03-23 09:40:00,20.67,20.68,20.6,20.64,118217.0,18.5964,18.6054,18.5334,18.5694,118217.0
2016-03-23 09:45:00,20.64,20.74,20.64,20.7,74582.0,18.5694,18.6594,18.5694,18.6234,74582.0
2016-03-23 09:50:00,20.7,20.71,20.69,20.7,116202.0,18.6234,18.6324,18.6144,18.6234,116202.0
2016-03-23 09:55:00,20.71,20.76,20.7,20.74,122060.0,18.6324,18.6774,18.6234,18.6594,122060.0
2016-03-23 10:00:00,20.73,20.75,20.73,20.73,103577.0,18.6504,18.6684,18.6504,18.6504,103577.0
2016-03-23 10:05:00,20.73,20.73,20.68,20.71,183163.0,18.6504,18.6504,18.6054,18.6324,183163.0
2016-03-23 10:10:00,20.72,20.76,20.71,20.75,47757.0,18.6414,18.6774,18.6324,18.6684,47757.0
2016-03-23 10:15:00,20.75,20.76,20.68,20.69,90721.0,18.6684,18.6774,18.6054,18.6144,90721.0
2016-03-23 10:20:00,20.69,20.73,20.68,20.73,70731.0,18.6144,18.6504,18.6054,18.6504,70731.0
2016-03-23 10:25:00,20.73,20.74,20.73,20.73,46516.0,18.6504,18.6594,18.6504,18.6504,46516.0
2016-03-23 10:30:00,20.73,20.76,20.69,20.73,196864.0,18.6504,18.6774,18.6144,18.6504,196864.0
2016-03-23 10:35:00,20.73,20.74,20.68,20.68,542685.0,18.6504,18.6594,18.6054,18.6054,542685.0
2016-03-23 10:40:00,20.67,20.69,20.64,20.69,82908.0,18.5964,18.6144,18.5694,18.6144,82908.0
2016-03-23 10:45:00,20.68,20.68,20.65,20.66,87795.0,18.6054,18.6054,18.5784,18.5874,87795.0
2016-03-23 10:50:00,20.66,20.66,20.63,20.64,53963.0,18.5874,18.5874,18.5604,18.5694,53963.0
2016-03-23 10:55:00,20.64,20.64,20.58,20.59,99215.0,18.5694,18.5694,18.5155,18.5244,99215.0
2016-03-23 11:00:00,20.59,20.59,20.56,20.57,50848.0,18.5244,18.5244,18.4975,18.5065,50848.0
2016-03-23 11:05:00,20.57,20.59,20.54,20.59,701723.0,18.5065,18.5244,18.4795,18.5244,701723.0
2016-03-23 11:10:00,20.59,20.61,20.57,20.58,94545.0,18.5244,18.5424,18.5065,18.5155,94545.0
2016-03-23 11:15:00,20.58,20.61,20.57,20.57,75033.0,18.5155,18.5424,18.5065,18.5065,75033.0
2016-03-23 11:20:00,20.57,20.62,20.54,20.62,88930.0,18.5065,18.5514,18.4795,18.5514,88930.0
2016-03-23 11:25:00,20.63,20.64,20.57,20.57,152582.0,18.5604,18.5694,18.5065,18.5065,152582.0
2016-03-23 11:30:00,20.57,20.6,20.57,20.59,51324.0,18.5065,18.5334,18.5065,18.5244,51324.0
2016-03-23 11:35:00,20.59,20.6,20.57,20.59,57023.0,18.5244,18.5334,18.5065,18.5244,57023.0
2016-03-23 11:40:00,20.59,20.6,20.58,20.59,60545.0,18.5244,18.5334,18.5155,18.5244,60545.0
2016-03-23 11:45:00,20.58,20.61,20.57,20.59,74868.0,18.5155,18.5424,18.5065,18.5244,74868.0
2016-03-23 11:50:00,20.6,20.62,20.57,20.6,63623.0,18.5334,18.5514,18.5065,18.5334,63623.0
2016-03-23 11:55:00,20.59,20.61,20.56,20.57,35894.0,18.5244,18.5424,18.4975,18.5065,35894.0
2016-03-23 12:00:00,20.57,20.59,20.57,20.59,10554.0,18.5065,18.5244,18.5065,18.5244,10554.0
2016-03-23 12:05:00,20.59,20.59,20.56,20.58,59396.0,18.5244,18.5244,18.4975,18.5155,59396.0
2016-03-23 12:10:00,20.57,20.63,20.57,20.63,37031.0,18.5065,18.5604,18.5065,18.5604,37031.0
2016-03-23 12:15:00,20.62,20.63,20.6,20.62,38695.0,18.5514,18.5604,18.5334,18.5514,38695.0
2016-03-23 12:20:00,20.62,20.63,20.61,20.63,31382.0,18.5514,18.5604,18.5424,18.5604,31382.0
2016-03-23 12:25:00,20.63,20.63,20.59,20.62,305432.0,18.5604,18.5604,18.5244,18.5514,305432.0
2016-03-23 12:30:00,20.62,20.63,20.59,20.6,124628.0,18.5514,18.5604,18.5244,18.5334,124628.0
2016-03-23 12:35:00,20.6,20.61,20.59,20.59,45847.0,18.5334,18.5424,18.5244,18.5244,45847.0
2016-03-23 12:40:00,20.59,20.61,20.58,20.59,89710.0,18.5244,18.5424,18.5155,18.5244,89710.0
2016-03-23 12:45:00,20.59,20.6,20.56,20.59,58902.0,18.5244,18.5334,18.4975,18.5244,58902.0
2016-03-23 12:50:00,20.58,20.59,20.56,20.56,61928.0,18.5155,18.5244,18.4975,18.4975,61928.0
2016-03-23 12:55:00,20.56,20.56,20.54,20.55,69471.0,18.4975,18.4975,18.4795,18.4885,69471.0
2016-03-23 13:00:00,20.55,20.56,20.54,20.56,39455.0,18.4885,18.4975,18.4795,18.4975,39455.0
2016-03-23 13:05:00,20.56,20.56,20.55,20.55,24578.0,18.4975,18.4975,18.4885,18.4885,24578.0
2016-03-23 13:10:00,20.56,20.58,20.55,20.55,317826.0,18.4975,18.5155,18.4885,18.4885,317826.0
2016-03-23 13:15:00,20.55,20.56,20.54,20.54,54891.0,18.4885,18.4975,18.4795,18.4795,54891.0
2016-03-23 13:20:00,20.55,20.55,20.54,20.55,16709.0,18.4885,18.4885,18.4795,18.4885,16709.0
2016-03-23 13:25:00,20.55,20.55,20.51,20.51,115172.0,18.4885,18.4885,18.4525,18.4525,115172.0
2016-03-23 13:30:00,20.52,20.52,20.46,20.5,257966.0,18.4615,18.4615,18.4075,18.4435,257966.0
2016-03-23 13:35:00,20.5,20.5,20.43,20.44,267321.0,18.4435,18.4435,18.3805,18.3895,267321.0
2016-03-23 13:40:00,20.43,20.44,20.42,20.43,95842.0,18.3805,18.3895,18.3715,18.3805,95842.0
2016-03-23 13:45:00,20.44,20.44,20.42,20.42,130163.0,18.3895,18.3895,18.3715,18.3715,130163.0
2016-03-23 13:50:00,20.42,20.44,20.42,20.42,53271.0,18.3715,18.3895,18.3715,18.3715,53271.0
2016-03-23 13:55:00,20.42,20.42,20.36,20.39,264619.0,18.3715,18.3715,18.3175,18.3445,264619.0
2016-03-23 14:00:00,20.39,20.45,20.38,20.45,149107.0,18.3445,18.3985,18.3355,18.3985,149107.0
2016-03-23 14:05:00,20.45,20.48,20.44,20.44,143765.0,18.3985,18.4255,18.3895,18.3895,143765.0
2016-03-23 14:10:00,20.45,20.46,20.44,20.45,75685.0,18.3985,18.4075,18.3895,18.3985,75685.0
2016-03-23 14:15:00,20.45,20.5,20.4,20.4,337794.0,18.3985,18.4435,18.3535,18.3535,337794.0
2016-03-23 14:20:00,20.4,20.51,20.4,20.49,389847.0,18.3535,18.4525,18.3535,18.4345,389847.0
2016-03-23 14:25:00,20.49,20.49,20.45,20.47,53807.0,18.4345,18.4345,18.3985,18.4165,53807.0
2016-03-23 14:30:00,20.47,20.47,20.46,20.46,54923.0,18.4165,18.4165,18.4075,18.4075,54923.0
2016-03-23 14:35:00,20.46,20.47,20.38,20.38,227975.0,18.4075,18.4165,18.3355,18.3355,227975.0
2016-03-23 14:40:00,20.38,20.39,20.37,20.37,59080.0,18.3355,18.3445,18.3265,18.3265,59080.0
2016-03-23 14:45:00,20.37,20.38,20.31,20.31,161642.0,18.3265,18.3355,18.2725,18.2725,161642.0
2016-03-23 14:50:00,20.31,20.33,20.3,20.31,87921.0,18.2725,18.2905,18.2635,18.2725,87921.0
2016-03-23 14:55:00,20.31,20.32,20.31,20.32,65476.0,18.2725,18.2815,18.2725,18.2815,65476.0
2016-03-23 15:00:00,20.32,20.33,20.27,20.27,227309.0,18.2815,18.2905,18.2366,18.2366,227309.0
2016-03-23 15:05:00,20.28,20.28,20.26,20.27,145738.0,18.2455,18.2455,18.2276,18.2366,145738.0
2016-03-23 15:10:00,20.26,20.31,20.26,20.28,201164.0,18.2276,18.2725,18.2276,18.2455,201164.0
2016-03-23 15:15:00,20.28,20.29,20.21,20.21,261371.0,18.2455,18.2545,18.1826,18.1826,261371.0
2016-03-23 15:20:00,20.21,20.24,20.21,20.22,144903.0,18.1826,18.2096,18.1826,18.1916,144903.0
2016-03-23 15:25:00,20.22,20.3,20.2,20.3,211301.0,18.1916,18.2635,18.1736,18.2635,211301.0
2016-03-23 15:30:00,20.3,20.3,20.24,20.29,367128.0,18.2635,18.2635,18.2096,18.2545,367128.0
2016-03-23 15:35:00,20.29,20.3,20.28,20.29,173285.0,18.2545,18.2635,18.2455,18.2545,173285.0
2016-03-23 15:40:00,20.28,20.29,20.25,20.26,293736.0,18.2455,18.2545,18.2186,18.2276,293736.0
2016-03-23 15:45:00,20.26,20.29,20.25,20.28,334591.0,18.2276,18.2545,18.2186,18.2455,334591.0
2016-03-23 15:50:00,20.28,20.3,20.28,20.28,247567.0,18.2455,18.2635,18.2455,18.2455,247567.0
2016-03-23 15:55:00,20.29,20.31,20.28,20.3,556322.0,18.2545,18.2725,18.2455,18.2635,556322.0
2016-03-24 09:30:00,20.28,20.32,19.89,20.0,554019.0,18.2455,18.2815,17.8947,17.9936,554019.0
2016-03-24 09:35:00,20.0,20.02,19.89,19.93,415284.0,17.9936,18.0116,17.8947,17.9307,415284.0
2016-03-24 09:40:00,19.93,19.99,19.81,19.81,526188.0,17.9307,17.9846,17.8227,17.8227,526188.0
2016-03-24 09:45:00,19.81,19.82,19.71,19.73,435975.0,17.8227,17.8317,17.7327,17.7507,435975.0
2016-03-24 09:50:00,19.73,19.9,19.73,19.88,340747.0,17.7507,17.9037,17.7507,17.8857,340747.0
2016-03-24 09:55:00,19.88,19.88,19.82,19.85,248361.0,17.8857,17.8857,17.8317,17.8587,248361.0
2016-03-24 10:00:00,19.85,19.9,19.84,19.88,216010.0,17.8587,17.9037,17.8497,17.8857,216010.0
2016-03-24 10:05:00,19.88,19.95,19.88,19.95,217326.0,17.8857,17.9487,17.8857,17.9487,217326.0
2016-03-24 10:10:00,19.94,19.95,19.88,19.91,233302.0,17.9397,17.9487,17.8857,17.9127,233302.0
2016-03-24 10:15:00,19.92,20.0,19.91,19.99,256126.0,17.9217,17.9936,17.9127,17.9846,256126.0
2016-03-24 10:20:00,19.98,19.99,19.95,19.96,142926.0,17.9756,17.9846,17.9487,17.9577,142926.0
2016-03-24 10:25:00,19.96,19.97,19.94,19.96,132127.0,17.9577,17.9666,17.9397,17.9577,132127.0
2016-03-24 10:30:00,19.97,19.99,19.96,19.97,171108.0,17.9666,17.9846,17.9577,17.9666,171108.0
2016-03-24 10:35:00,19.97,20.0,19.96,20.0,114726.0,17.9666,17.9936,17.9577,17.9936,114726.0
2016-03-24 10:40:00,20.0,20.01,19.98,19.99,243866.0,17.9936,18.0026,17.9756,17.9846,243866.0
2016-03-24 10:45:00,19.99,19.99,19.95,19.96,223892.0,17.9846,17.9846,17.9487,17.9577,223892.0
2016-03-24 10:50:00,19.96,19.99,19.95,19.96,119124.0,17.9577,17.9846,17.9487,17.9577,119124.0
2016-03-24 10:55:00,19.96,20.01,19.96,19.99,135259.0,17.9577,18.0026,17.9577,17.9846,135259.0
2016-03-24 11:00:00,19.99,20.03,19.98,20.0,192222.0,17.9846,18.0206,17.9756,17.9936,192222.0
2016-03-24 11:05:00,20.0,20.05,20.0,20.05,87158.0,17.9936,18.0386,17.9936,18.0386,87158.0
2016-03-24 11:10:00,20.05,20.08,20.03,20.03,178865.0,18.0386,18.0656,18.0206,18.0206,178865.0
2016-03-24 11:15:00,20.04,20.04,20.0,20.03,54913.0,18.0296,18.0296,17.9936,18.0206,54913.0
2016-03-24 11:20:00,20.03,20.05,20.01,20.02,76593.0,18.0206,18.0386,18.0026,18.0116,76593.0
2016-03-24 11:25:00,20.02,20.03,19.99,20.01,107200.0,18.0116,18.0206,17.9846,18.0026,107200.0
2016-03-24 11:30:00,20.0,20.01,19.97,20.01,200693.0,17.9936,18.0026,17.9666,18.0026,200693.0
2016-03-24 11:35:00,20.01,20.01,19.99,20.0,51119.0,18.0026,18.0026,17.9846,17.9936,51119.0
2016-03-24 11:40:00,20.0,20.01,19.96,19.97,122010.0,17.9936,18.0026,17.9577,17.9666,122010.0
2016-03-24 11:45:00,19.97,19.97,19.94,19.95,146147.0,17.9666,17.9666,17.9397,17.9487,146147.0
2016-03-24 11:50:00,19.95,19.96,19.94,19.94,183114.0,17.9487,17.9577,17.9397,17.9397,183114.0
2016-03-24 11:55:00,19.94,19.97,19.94,19.97,38062.0,17.9397,17.9666,17.9397,17.9666,38062.0
2016-03-24 12:00:00,19.97,19.99,19.96,19.98,108141.0,17.9666,17.9846,17.9577,17.9756,108141.0
2016-03-24 12:05:00,19.98,20.01,19.98,19.99,133221.0,17.9756,18.0026,17.9756,17.9846,133221.0
2016-03-24 12:10:00,19.99,20.0,19.97,19.97,55559.0,17.9846,17.9936,17.9666,17.9666,55559.0
2016-03-24 12:15:00,19.98,19.99,19.96,19.96,77524.0,17.9756,17.9846,17.9577,17.9577,77524.0
2016-03-24 12:20:00,19.96,19.97,19.93,19.96,86945.0,17.9577,17.9666,17.9307,17.9577,86945.0
2016-03-24 12:25:00,19.96,19.97,19.93,19.96,129243.0,17.9577,17.9666,17.9307,17.9577,129243.0
2016-03-24 12:30:00,19.96,19.99,19.95,19.96,72074.0,17.9577,17.9846,17.9487,17.9577,72074.0
2016-03-24 12:35:00,19.96,20.0,19.95,19.96,79268.0,17.9577,17.9936,17.9487,17.9577,79268.0
2016-03-24 12:40:00,19.96,20.0,19.95,20.0,67221.0,17.9577,17.9936,17.9487,17.9936,67221.0
2016-03-24 12:45:00,20.0,20.01,19.98,19.98,106976.0,17.9936,18.0026,17.9756,17.9756,106976.0
2016-03-24 12:50:00,19.98,20.01,19.98,20.0,56694.0,17.9756,18.0026,17.9756,17.9936,56694.0
2016-03-24 12:55:00,20.0,20.0,19.97,20.0,104628.0,17.9936,17.9936,17.9666,17.9936,104628.0
2016-03-24 13:00:00,19.99,20.0,19.97,19.98,98256.0,17.9846,17.9936,17.9666,17.9756,98256.0
2016-03-24 13:05:00,19.98,20.01,19.97,19.98,157355.0,17.9756,18.0026,17.9666,17.9756,157355.0
2016-03-24 13:10:00,19.98,20.01,19.97,19.98,114834.0,17.9756,18.0026,17.9666,17.9756,114834.0
2016-03-24 13:15:00,19.98,20.0,19.96,19.98,114003.0,17.9756,17.9936,17.9577,17.9756,114003.0
2016-03-24 13:20:00,19.98,20.0,19.97,19.98,66432.0,17.9756,17.9936,17.9666,17.9756,66432.0
2016-03-24 13:25:00,19.98,20.01,19.98,19.99,54321.0,17.9756,18.0026,17.9756,17.9846,54321.0
2016-03-24 13:30:00,19.99,20.0,19.99,20.0,14500.0,17.9846,17.9936,17.9846,17.9936,14500.0
2016-03-24 13:35:00,20.0,20.0,19.99,19.99,18280.0,17.9936,17.9936,17.9846,17.9846,18280.0
2016-03-24 13:40:00,20.0,20.01,19.99,20.0,144473.0,17.9936,18.0026,17.9846,17.9936,144473.0
2016-03-24 13:45:00,19.99,20.01,19.98,19.99,61597.0,17.9846,18.0026,17.9756,17.9846,61597.0
2016-03-24 13:50:00,20.0,20.02,19.99,20.0,111845.0,17.9936,18.0116,17.9846,17.9936,111845.0
2016-03-24 13:55:00,20.0,20.01,19.99,20.01,47305.0,17.9936,18.0026,17.9846,18.0026,47305.0
2016-03-24 14:00:00,20.01,20.02,19.98,19.98,65733.0,18.0026,18.0116,17.9756,17.9756,65733.0
2016-03-24 14:05:00,19.98,20.0,19.98,19.99,26862.0,17.9756,17.9936,17.9756,17.9846,26862.0
2016-03-24 14:10:00,20.0,20.0,19.98,19.98,57252.0,17.9936,17.9936,17.9756,17.9756,57252.0
2016-03-24 14:15:00,19.98,20.0,19.98,19.98,103643.0,17.9756,17.9936,17.9756,17.9756,103643.0
2016-03-24 14:20:00,19.99,20.01,19.99,19.99,54848.0,17.9846,18.0026,17.9846,17.9846,54848.0
2016-03-24 14:25:00,19.99,20.0,19.99,20.0,38874.0,17.9846,17.9936,17.9846,17.9936,38874.0
2016-03-24 14:30:00,19.99,20.0,19.99,20.0,24893.0,17.9846,17.9936,17.9846,17.9936,24893.0
2016-03-24 14:35:00,19.99,20.01,19.98,19.98,272446.0,17.9846,18.0026,17.9756,17.9756,272446.0
2016-03-24 14:40:00,19.98,20.0,19.98,19.99,82289.0,17.9756,17.9936,17.9756,17.9846,82289.0
2016-03-24 14:45:00,20.0,20.01,19.99,20.0,144209.0,17.9936,18.0026,17.9846,17.9936,144209.0
2016-03-24 14:50:00,20.01,20.05,20.0,20.05,95036.0,18.0026,18.0386,17.9936,18.0386,95036.0
2016-03-24 14:55:00,20.04,20.05,20.03,20.03,58518.0,18.0296,18.0386,18.0206,18.0206,58518.0
2016-03-24 15:00:00,20.03,20.04,20.0,20.01,100152.0,18.0206,18.0296,17.9936,18.0026,100152.0
2016-03-24 15:05:00,20.02,20.07,20.02,20.06,125705.0,18.0116,18.0566,18.0116,18.0476,125705.0
2016-03-24 15:10:00,20.07,20.12,20.06,20.09,130080.0,18.0566,18.1016,18.0476,18.0746,130080.0
2016-03-24 15:15:00,20.1,20.11,20.06,20.1,105110.0,18.0836,18.0926,18.0476,18.0836,105110.0
2016-03-24 15:20:00,20.11,20.12,20.1,20.12,56537.0,18.0926,18.1016,18.0836,18.1016,56537.0
2016-03-24 15:25:00,20.12,20.13,20.09,20.09,112573.0,18.1016,18.1106,18.0746,18.0746,112573.0
2016-03-24 15:30:00,20.1,20.11,20.09,20.11,74953.0,18.0836,18.0926,18.0746,18.0926,74953.0
2016-03-24 15:35:00,20.11,20.11,20.08,20.1,105866.0,18.0926,18.0926,18.0656,18.0836,105866.0
2016-03-24 15:40:00,20.1,20.11,20.09,20.11,60070.0,18.0836,18.0926,18.0746,18.0926,60070.0
2016-03-24 15:45:00,20.11,20.11,20.09,20.1,98602.0,18.0926,18.0926,18.0746,18.0836,98602.0
2016-03-24 15:50:00,20.1,20.13,20.1,20.13,200776.0,18.0836,18.1106,18.0836,18.1106,200776.0
2016-03-24 15:55:00,20.13,20.15,20.12,20.15,499949.0,18.1106,18.1286,18.1016,18.1286,499949.0
2016-03-28 09:30:00,20.21,20.28,20.15,20.27,139332.0,18.1826,18.2455,18.1286,18.2366,139332.0
2016-03-28 09:35:00,20.27,20.3,20.18,20.2,83857.0,18.2366,18.2635,18.1556,18.1736,83857.0
2016-03-28 09:40:00,20.19,20.24,20.16,20.23,56185.0,18.1646,18.2096,18.1376,18.2006,56185.0
2016-03-28 09:45:00,20.23,20.26,20.21,20.25,126870.0,18.2006,18.2276,18.1826,18.2186,126870.0
2016-03-28 09:50:00,20.25,20.27,20.2,20.24,190946.0,18.2186,18.2366,18.1736,18.2096,190946.0
2016-03-28 09:55:00,20.24,20.25,20.21,20.25,124081.0,18.2096,18.2186,18.1826,18.2186,124081.0
2016-03-28 10:00:00,20.24,20.25,20.18,20.18,123165.0,18.2096,18.2186,18.1556,18.1556,123165.0
2016-03-28 10:05:00,20.19,20.24,20.18,20.23,54286.0,18.1646,18.2096,18.1556,18.2006,54286.0
2016-03-28 10:10:00,20.22,20.32,20.22,20.31,100543.0,18.1916,18.2815,18.1916,18.2725,100543.0
2016-03-28 10:15:00,20.3,20.31,20.26,20.26,28886.0,18.2635,18.2725,18.2276,18.2276,28886.0
2016-03-28 10:20:00,20.26,20.31,20.26,20.29,32793.0,18.2276,18.2725,18.2276,18.2545,32793.0
2016-03-28 10:25:00,20.29,20.3,20.26,20.27,27011.0,18.2545,18.2635,18.2276,18.2366,27011.0
2016-03-28 10:30:00,20.27,20.28,20.25,20.28,29058.0,18.2366,18.2455,18.2186,18.2455,29058.0
2016-03-28 10:35:00,20.28,20.29,20.24,20.24,19816.0,18.2455,18.2545,18.2096,18.2096,19816.0
2016-03-28 10:40:00,20.24,20.24,20.21,20.22,30036.0,18.2096,18.2096,18.1826,18.1916,30036.0
2016-03-28 10:45:00,20.22,20.25,20.2,20.25,50058.0,18.1916,18.2186,18.1736,18.2186,50058.0
2016-03-28 10:50:00,20.25,20.27,20.23,20.24,33201.0,18.2186,18.2366,18.2006,18.2096,33201.0
2016-03-28 10:55:00,20.23,20.25,20.23,20.25,21478.0,18.2006,18.2186,18.2006,18.2186,21478.0
2016-03-28 11:00:00,20.25,20.27,20.24,20.26,49916.0,18.2186,18.2366,18.2096,18.2276,49916.0
2016-03-28 11:05:00,20.27,20.27,20.25,20.25,30878.0,18.2366,18.2366,18.2186,18.2186,30878.0
2016-03-28 11:10:00,20.25,20.26,20.24,20.24,26217.0,18.2186,18.2276,18.2096,18.2096,26217.0
2016-03-28 11:15:00,20.24,20.25,20.21,20.21,90082.0,18.2096,18.2186,18.1826,18.1826,90082.0
2016-03-28 11:20:00,20.21,20.25,20.21,20.24,31905.0,18.1826,18.2186,18.1826,18.2096,31905.0
2016-03-28 11:25:00,20.25,20.26,20.23,20.26,104708.0,18.2186,18.2276,18.2006,18.2276,104708.0
2016-03-28 11:30:00,20.26,20.28,20.25,20.28,52683.0,18.2276,18.2455,18.2186,18.2455,52683.0
2016-03-28 11:35:00,20.27,20.27,20.22,20.23,56236.0,18.2366,18.2366,18.1916,18.2006,56236.0
2016-03-28 11:40:00,20.23,20.24,20.2,20.21,70058.0,18.2006,18.2096,18.1736,18.1826,70058.0
2016-03-28 11:45:00,20.21,20.27,20.2,20.23,64919.0,18.1826,18.2366,18.1736,18.2006,64919.0
2016-03-28 11:50:00,20.23,20.23,20.18,20.2,35048.0,18.2006,18.2006,18.1556,18.1736,35048.0
2016-03-28 11:55:00,20.21,20.21,20.19,20.21,57503.0,18.1826,18.1826,18.1646,18.1826,57503.0
2016-03-28 12:00:00,20.2,20.22,20.19,20.21,38742.0,18.1736,18.1916,18.1646,18.1826,38742.0
2016-03-28 12:05:00,20.22,20.23,20.19,20.19,35708.0,18.1916,18.2006,18.1646,18.1646,35708.0
2016-03-28 12:10:00,20.2,20.21,20.18,20.2,12579.0,18.1736,18.1826,18.1556,18.1736,12579.0
2016-03-28 12:15:00,20.21,20.22,20.2,20.21,33387.0,18.1826,18.1916,18.1736,18.1826,33387.0
2016-03-28 12:20:00,20.21,20.23,20.21,20.21,41643.0,18.1826,18.2006,18.1826,18.1826,41643.0
2016-03-28 12:25:00,20.21,20.23,20.2,20.21,46144.0,18.1826,18.2006,18.1736,18.1826,46144.0
2016-03-28 12:30:00,20.21,20.22,20.2,20.21,33595.0,18.1826,18.1916,18.1736,18.1826,33595.0
2016-03-28 12:35:00,20.22,20.27,20.21,20.26,49565.0,18.1916,18.2366,18.1826,18.2276,49565.0
2016-03-28 12:40:00,20.26,20.28,20.26,20.27,28050.0,18.2276,18.2455,18.2276,18.2366,28050.0
2016-03-28 12:45:00,20.28,20.29,20.27,20.28,30995.0,18.2455,18.2545,18.2366,18.2455,30995.0
2016-03-28 12:50:00,20.28,20.28,20.27,20.28,12621.0,18.2455,18.2455,18.2366,18.2455,12621.0
2016-03-28 12:55:00,20.27,20.29,20.26,20.26,18459.0,18.2366,18.2545,18.2276,18.2276,18459.0
2016-03-28 13:00:00,20.26,20.26,20.24,20.25,51523.0,18.2276,18.2276,18.2096,18.2186,51523.0
2016-03-28 13:05:00,20.24,20.25,20.23,20.25,23634.0,18.2096,18.2186,18.2006,18.2186,23634.0
2016-03-28 13:10:00,20.25,20.25,20.22,20.22,17961.0,18.2186,18.2186,18.1916,18.1916,17961.0
2016-03-28 13:15:00,20.22,20.24,20.22,20.24,33767.0,18.1916,18.2096,18.1916,18.2096,33767.0
2016-03-28 13:20:00,20.24,20.26,20.23,20.23,40224.0,18.2096,18.2276,18.2006,18.2006,40224.0
2016-03-28 13:25:00,20.24,20.24,20.23,20.24,7367.0,18.2096,18.2096,18.2006,18.2096,7367.0
2016-03-28 13:30:00,20.23,20.25,20.22,20.22,48562.0,18.2006,18.2186,18.1916,18.1916,48562.0
2016-03-28 13:35:00,20.23,20.24,20.22,20.23,15023.0,18.2006,18.2096,18.1916,18.2006,15023.0
2016-03-28 13:40:00,20.24,20.25,20.23,20.24,36525.0,18.2096,18.2186,18.2006,18.2096,36525.0
2016-03-28 13:45:00,20.24,20.26,20.24,20.25,32255.0,18.2096,18.2276,18.2096,18.2186,32255.0
2016-03-28 13:50:00,20.24,20.27,20.24,20.26,26223.0,18.2096,18.2366,18.2096,18.2276,26223.0
2016-03-28 13:55:00,20.26,20.27,20.22,20.23,40013.0,18.2276,18.2366,18.1916,18.2006,40013.0
2016-03-28 14:00:00,20.24,20.26,20.23,20.25,48280.0,18.2096,18.2276,18.2006,18.2186,48280.0
2016-03-28 14:05:00,20.25,20.26,20.23,20.24,43086.0,18.2186,18.2276,18.2006,18.2096,43086.0
2016-03-28 14:10:00,20.23,20.24,20.23,20.23,10496.0,18.2006,18.2096,18.2006,18.2006,10496.0
2016-03-28 14:15:00,20.23,20.24,20.19,20.19,100725.0,18.2006,18.2096,18.1646,18.1646,100725.0
2016-03-28 14:20:00,20.2,20.21,20.19,20.2,32429.0,18.1736,18.1826,18.1646,18.1736,32429.0
2016-03-28 14:25:00,20.2,20.2,20.17,20.19,27824.0,18.1736,18.1736,18.1466,18.1646,27824.0
2016-03-28 14:30:00,20.19,20.2,20.17,20.18,37255.0,18.1646,18.1736,18.1466,18.1556,37255.0
2016-03-28 14:35:00,20.19,20.2,20.18,20.2,24424.0,18.1646,18.1736,18.1556,18.1736,24424.0
2016-03-28 14:40:00,20.2,20.2,20.17,20.17,48001.0,18.1736,18.1736,18.1466,18.1466,48001.0
2016-03-28 14:45:00,20.17,20.18,20.16,20.17,22363.0,18.1466,18.1556,18.1376,18.1466,22363.0
2016-03-28 14:50:00,20.17,20.18,20.15,20.16,66207.0,18.1466,18.1556,18.1286,18.1376,66207.0
2016-03-28 14:55:00,20.16,20.18,20.16,20.17,43132.0,18.1376,18.1556,18.1376,18.1466,43132.0
2016-03-28 15:00:00,20.17,20.2,20.16,20.2,41738.0,18.1466,18.1736,18.1376,18.1736,41738.0
2016-03-28 15:05:00,20.2,20.21,20.18,20.2,73762.0,18.1736,18.1826,18.1556,18.1736,73762.0
2016-03-28 15:10:00,20.2,20.21,20.18,20.2,69130.0,18.1736,18.1826,18.1556,18.1736,69130.0
2016-03-28 15:15:00,20.2,20.21,20.18,20.19,37483.0,18.1736,18.1826,18.1556,18.1646,37483.0
2016-03-28 15:20:00,20.19,20.22,20.18,20.2,113795.0,18.1646,18.1916,18.1556,18.1736,113795.0
2016-03-28 15:25:00,20.19,20.22,20.17,20.21,175835.0,18.1646,18.1916,18.1466,18.1826,175835.0
2016-03-28 15:30:00,20.22,20.23,20.2,20.21,135732.0,18.1916,18.2006,18.1736,18.1826,135732.0
2016-03-28 15:35:00,20.21,20.23,20.19,20.23,157407.0,18.1826,18.2006,18.1646,18.2006,157407.0
2016-03-28 15:40:00,20.23,20.24,20.21,20.22,218983.0,18.2006,18.2096,18.1826,18.1916,218983.0
2016-03-28 15:45:00,20.22,20.23,20.18,20.21,149238.0,18.1916,18.2006,18.1556,18.1826,149238.0
2016-03-28 15:50:00,20.2,20.21,20.18,20.2,88453.0,18.1736,18.1826,18.1556,18.1736,88453.0
2016-03-28 15:55:00,20.2,20.22,20.17,20.2,399131.0,18.1736,18.1916,18.1466,18.1736,399131.0
2016-03-29 09:30:00,20.12,20.17,20.04,20.17,198354.0,18.1016,18.1466,18.0296,18.1466,198354.0
2016-03-29 09:35:00,20.18,20.18,20.1,20.12,91803.0,18.1556,18.1556,18.0836,18.1016,91803.0
2016-03-29 09:40:00,20.13,20.21,20.11,20.2,81599.0,18.1106,18.1826,18.0926,18.1736,81599.0
2016-03-29 09:45:00,20.21,20.26,20.2,20.24,137466.0,18.1826,18.2276,18.1736,18.2096,137466.0
2016-03-29 09:50:00,20.25,20.25,20.19,20.22,66105.0,18.2186,18.2186,18.1646,18.1916,66105.0
2016-03-29 09:55:00,20.23,20.28,20.23,20.28,28506.0,18.2006,18.2455,18.2006,18.2455,28506.0
2016-03-29 10:00:00,20.29,20.33,20.29,20.3,88363.0,18.2545,18.2905,18.2545,18.2635,88363.0
2016-03-29 10:05:00,20.3,20.3,20.26,20.29,75093.0,18.2635,18.2635,18.2276,18.2545,75093.0
2016-03-29 10:10:00,20.29,20.32,20.28,20.31,93570.0,18.2545,18.2815,18.2455,18.2725,93570.0
2016-03-29 10:15:00,20.3,20.32,20.29,20.3,42341.0,18.2635,18.2815,18.2545,18.2635,42341.0
2016-03-29 10:20:00,20.31,20.38,20.31,20.38,68629.0,18.2725,18.3355,18.2725,18.3355,68629.0
2016-03-29 10:25:00,20.38,20.39,20.36,20.38,44071.0,18.3355,18.3445,18.3175,18.3355,44071.0
2016-03-29 10:30:00,20.39,20.41,20.37,20.39,57823.0,18.3445,18.3625,18.3265,18.3445,57823.0
2016-03-29 10:35:00,20.39,20.41,20.38,20.41,43180.0,18.3445,18.3625,18.3355,18.3625,43180.0
2016-03-29 10:40:00,20.4,20.41,20.38,20.39,53304.0,18.3535,18.3625,18.3355,18.3445,53304.0
2016-03-29 10:45:00,20.39,20.41,20.37,20.38,31328.0,18.3445,18.3625,18.3265,18.3355,31328.0
2016-03-29 10:50:00,20.38,20.38,20.33,20.34,37506.0,18.3355,18.3355,18.2905,18.2995,37506.0
2016-03-29 10:55:00,20.33,20.35,20.31,20.35,64988.0,18.2905,18.3085,18.2725,18.3085,64988.0
2016-03-29 11:00:00,20.35,20.38,20.32,20.32,120654.0,18.3085,18.3355,18.2815,18.2815,120654.0
2016-03-29 11:05:00,20.32,20.33,20.31,20.31,12318.0,18.2815,18.2905,18.2725,18.2725,12318.0
2016-03-29 11:10:00,20.31,20.35,20.31,20.34,136044.0,18.2725,18.3085,18.2725,18.2995,136044.0
2016-03-29 11:15:00,20.34,20.34,20.3,20.32,135297.0,18.2995,18.2995,18.2635,18.2815,135297.0
2016-03-29 11:20:00,20.32,20.33,20.3,20.3,56676.0,18.2815,18.2905,18.2635,18.2635,56676.0
2016-03-29 11:25:00,20.3,20.34,20.3,20.33,21286.0,18.2635,18.2995,18.2635,18.2905,21286.0
2016-03-29 11:30:00,20.33,20.39,20.33,20.38,221061.0,18.2905,18.3445,18.2905,18.3355,221061.0
2016-03-29 11:35:00,20.37,20.42,20.37,20.41,65280.0,18.3265,18.3715,18.3265,18.3625,65280.0
2016-03-29 11:40:00,20.41,20.42,20.4,20.42,103230.0,18.3625,18.3715,18.3535,18.3715,103230.0
2016-03-29 11:45:00,20.42,20.44,20.4,20.43,96519.0,18.3715,18.3895,18.3535,18.3805,96519.0
2016-03-29 11:50:00,20.43,20.43,20.39,20.39,35140.0,18.3805,18.3805,18.3445,18.3445,35140.0
2016-03-29 11:55:00,20.39,20.4,20.38,20.39,31251.0,18.3445,18.3535,18.3355,18.3445,31251.0
2016-03-29 12:00:00,20.38,20.39,20.34,20.35,58027.0,18.3355,18.3445,18.2995,18.3085,58027.0
2016-03-29 12:05:00,20.34,20.35,20.32,20.34,43381.0,18.2995,18.3085,18.2815,18.2995,43381.0
2016-03-29 12:10:00,20.35,20.38,20.34,20.38,45163.0,18.3085,18.3355,18.2995,18.3355,45163.0
2016-03-29 12:15:00,20.38,20.42,20.37,20.41,66070.0,18.3355,18.3715,18.3265,18.3625,66070.0
2016-03-29 12:20:00,20.42,20.47,20.42,20.46,122839.0,18.3715,18.4165,18.3715,18.4075,122839.0
2016-03-29 12:25:00,20.47,20.5,20.45,20.49,93810.0,18.4165,18.4435,18.3985,18.4345,93810.0
2016-03-29 12:30:00,20.49,20.54,20.49,20.5,96132.0,18.4345,18.4795,18.4345,18.4435,96132.0
2016-03-29 12:35:00,20.5,20.51,20.46,20.47,46560.0,18.4435,18.4525,18.4075,18.4165,46560.0
2016-03-29 12:40:00,20.48,20.54,20.47,20.53,42521.0,18.4255,18.4795,18.4165,18.4705,42521.0
2016-03-29 12:45:00,20.53,20.55,20.51,20.54,61652.0,18.4705,18.4885,18.4525,18.4795,61652.0
2016-03-29 12:50:00,20.54,20.56,20.52,20.55,113761.0,18.4795,18.4975,18.4615,18.4885,113761.0
2016-03-29 12:55:00,20.55,20.55,20.5,20.51,130400.0,18.4885,18.4885,18.4435,18.4525,130400.0
2016-03-29 13:00:00,20.5,20.51,20.48,20.49,24078.0,18.4435,18.4525,18.4255,18.4345,24078.0
2016-03-29 13:05:00,20.5,20.51,20.47,20.51,26527.0,18.4435,18.4525,18.4165,18.4525,26527.0
2016-03-29 13:10:00,20.51,20.53,20.5,20.51,27812.0,18.4525,18.4705,18.4435,18.4525,27812.0
2016-03-29 13:15:00,20.52,20.57,20.51,20.55,39182.0,18.4615,18.5065,18.4525,18.4885,39182.0
2016-03-29 13:20:00,20.54,20.56,20.52,20.52,45587.0,18.4795,18.4975,18.4615,18.4615,45587.0
2016-03-29 13:25:00,20.53,20.54,20.52,20.53,22221.0,18.4705,18.4795,18.4615,18.4705,22221.0
2016-03-29 13:30:00,20.54,20.54,20.5,20.51,24008.0,18.4795,18.4795,18.4435,18.4525,24008.0
2016-03-29 13:35:00,20.51,20.51,20.47,20.49,35750.0,18.4525,18.4525,18.4165,18.4345,35750.0
2016-03-29 13:40:00,20.5,20.52,20.49,20.51,15284.0,18.4435,18.4615,18.4345,18.4525,15284.0
2016-03-29 13:45:00,20.51,20.54,20.51,20.51,41756.0,18.4525,18.4795,18.4525,18.4525,41756.0
2016-03-29 13:50:00,20.52,20.52,20.49,20.5,26605.0,18.4615,18.4615,18.4345,18.4435,26605.0
2016-03-29 13:55:00,20.49,20.51,20.48,20.5,48193.0,18.4345,18.4525,18.4255,18.4435,48193.0
2016-03-29 14:00:00,20.5,20.56,20.49,20.56,130504.0,18.4435,18.4975,18.4345,18.4975,130504.0
2016-03-29 14:05:00,20.56,20.58,20.56,20.57,73933.0,18.4975,18.5155,18.4975,18.5065,73933.0
2016-03-29 14:10:00,20.57,20.58,20.54,20.55,59332.0,18.5065,18.5155,18.4795,18.4885,59332.0
2016-03-29 14:15:00,20.55,20.58,20.54,20.57,45210.0,18.4885,18.5155,18.4795,18.5065,45210.0
2016-03-29 14:20:00,20.57,20.6,20.57,20.58,39771.0,18.5065,18.5334,18.5065,18.5155,39771.0
2016-03-29 14:25:00,20.57,20.62,20.57,20.61,94726.0,18.5065,18.5514,18.5065,18.5424,94726.0
2016-03-29 14:30:00,20.61,20.62,20.6,20.6,40156.0,18.5424,18.5514,18.5334,18.5334,40156.0
2016-03-29 14:35:00,20.61,20.64,20.6,20.62,27395.0,18.5424,18.5694,18.5334,18.5514,27395.0
2016-03-29 14:40:00,20.63,20.64,20.61,20.63,52180.0,18.5604,18.5694,18.5424,18.5604,52180.0
2016-03-29 14:45:00,20.63,20.65,20.62,20.64,50200.0,18.5604,18.5784,18.5514,18.5694,50200.0
2016-03-29 14:50:00,20.64,20.66,20.62,20.63,62063.0,18.5694,18.5874,18.5514,18.5604,62063.0
2016-03-29 14:55:00,20.62,20.62,20.6,20.61,19941.0,18.5514,18.5514,18.5334,18.5424,19941.0
2016-03-29 15:00:00,20.62,20.65,20.61,20.64,45060.0,18.5514,18.5784,18.5424,18.5694,45060.0
2016-03-29 15:05:00,20.64,20.66,20.63,20.64,68103.0,18.5694,18.5874,18.5604,18.5694,68103.0
2016-03-29 15:10:00,20.64,20.67,20.63,20.66,94249.0,18.5694,18.5964,18.5604,18.5874,94249.0
2016-03-29 15:15:00,20.66,20.66,20.62,20.64,59536.0,18.5874,18.5874,18.5514,18.5694,59536.0
2016-03-29 15:20:00,20.64,20.68,20.64,20.66,69314.0,18.5694,18.6054,18.5694,18.5874,69314.0
2016-03-29 15:25:00,20.66,20.66,20.64,20.66,54604.0,18.5874,18.5874,18.5694,18.5874,54604.0
2016-03-29 15:30:00,20.66,20.66,20.6,20.6,109046.0,18.5874,18.5874,18.5334,18.5334,109046.0
2016-03-29 15:35:00,20.61,20.62,20.59,20.62,88427.0,18.5424,18.5514,18.5244,18.5514,88427.0
2016-03-29 15:40:00,20.61,20.63,20.59,20.59,109051.0,18.5424,18.5604,18.5244,18.5244,109051.0
2016-03-29 15:45:00,20.59,20.63,20.59,20.62,91802.0,18.5244,18.5604,18.5244,18.5514,91802.0
2016-03-29 15:50:00,20.62,20.62,20.59,20.61,305255.0,18.5514,18.5514,18.5244,18.5424,305255.0
2016-03-29 15:55:00,20.61,20.61,20.58,20.59,572843.0,18.5424,18.5424,18.5155,18.5244,572843.0
2016-03-30 09:30:00,20.81,20.99,20.81,20.98,405570.0,18.7224,18.8843,18.7224,18.8753,405570.0
2016-03-30 09:35:00,20.97,21.0,20.96,21.0,164208.0,18.8663,18.8933,18.8573,18.8933,164208.0
2016-03-30 09:40:00,21.0,21.17,20.99,21.17,437317.0,18.8933,19.0463,18.8843,19.0463,437317.0
2016-03-30 09:45:00,21.17,21.19,21.08,21.08,202290.0,19.0463,19.0643,18.9653,18.9653,202290.0
2016-03-30 09:50:00,21.09,21.1,21.04,21.07,239454.0,18.9743,18.9833,18.9293,18.9563,239454.0
2016-03-30 09:55:00,21.05,21.07,21.02,21.05,86312.0,18.9383,18.9563,18.9113,18.9383,86312.0
2016-03-30 10:00:00,21.05,21.18,21.05,21.12,275742.0,18.9383,19.0553,18.9383,19.0013,275742.0
2016-03-30 10:05:00,21.12,21.2,21.11,21.16,213617.0,19.0013,19.0733,18.9923,19.0373,213617.0
2016-03-30 10:10:00,21.16,21.18,21.09,21.15,175620.0,19.0373,19.0553,18.9743,19.0283,175620.0
2016-03-30 10:15:00,21.15,21.19,21.12,21.16,148531.0,19.0283,19.0643,19.0013,19.0373,148531.0
2016-03-30 10:20:00,21.16,21.18,21.12,21.13,108764.0,19.0373,19.0553,19.0013,19.0103,108764.0
2016-03-30 10:25:00,21.13,21.15,21.08,21.1,167770.0,19.0103,19.0283,18.9653,18.9833,167770.0
2016-03-30 10:30:00,21.1,21.13,21.09,21.12,97946.0,18.9833,19.0103,18.9743,19.0013,97946.0
2016-03-30 10:35:00,21.13,21.13,21.1,21.1,69168.0,19.0103,19.0103,18.9833,18.9833,69168.0
2016-03-30 10:40:00,21.11,21.12,21.07,21.08,137071.0,18.9923,19.0013,18.9563,18.9653,137071.0
2016-03-30 10:45:00,21.09,21.09,21.06,21.07,101798.0,18.9743,18.9743,18.9473,18.9563,101798.0
2016-03-30 10:50:00,21.07,21.09,21.07,21.07,61897.0,18.9563,18.9743,18.9563,18.9563,61897.0
2016-03-30 10:55:00,21.07,21.08,21.03,21.04,120346.0,18.9563,18.9653,18.9203,18.9293,120346.0
2016-03-30 11:00:00,21.04,21.07,21.0,21.06,225814.0,18.9293,18.9563,18.8933,18.9473,225814.0
2016-03-30 11:05:00,21.06,21.07,21.0,21.01,97911.0,18.9473,18.9563,18.8933,18.9023,97911.0
2016-03-30 11:10:00,21.01,21.03,20.99,21.0,86206.0,18.9023,18.9203,18.8843,18.8933,86206.0
2016-03-30 11:15:00,21.0,21.01,20.95,21.0,134237.0,18.8933,18.9023,18.8483,18.8933,134237.0
2016-03-30 11:20:00,20.99,21.03,20.98,21.02,164433.0,18.8843,18.9203,18.8753,18.9113,164433.0
2016-03-30 11:25:00,21.03,21.05,21.0,21.04,130569.0,18.9203,18.9383,18.8933,18.9293,130569.0
2016-03-30 11:30:00,21.03,21.04,21.01,21.04,176077.0,18.9203,18.9293,18.9023,18.9293,176077.0
2016-03-30 11:35:00,21.04,21.07,21.03,21.05,116679.0,18.9293,18.9563,18.9203,18.9383,116679.0
2016-03-30 11:40:00,21.04,21.08,21.03,21.06,108509.0,18.9293,18.9653,18.9203,18.9473,108509.0
2016-03-30 11:45:00,21.06,21.11,21.05,21.11,94819.0,18.9473,18.9923,18.9383,18.9923,94819.0
2016-03-30 11:50:00,21.12,21.13,21.09,21.1,101924.0,19.0013,19.0103,18.9743,18.9833,101924.0
2016-03-30 11:55:00,21.1,21.11,21.08,21.11,50530.0,18.9833,18.9923,18.9653,18.9923,50530.0
2016-03-30 12:00:00,21.12,21.12,21.1,21.12,68865.0,19.0013,19.0013,18.9833,19.0013,68865.0
2016-03-30 12:05:00,21.12,21.12,21.08,21.1,73720.0,19.0013,19.0013,18.9653,18.9833,73720.0
2016-03-30 12:10:00,21.09,21.1,21.08,21.1,58531.0,18.9743,18.9833,18.9653,18.9833,58531.0
2016-03-30 12:15:00,21.1,21.13,21.09,21.11,59822.0,18.9833,19.0103,18.9743,18.9923,59822.0
2016-03-30 12:20:00,21.11,21.12,21.05,21.05,63469.0,18.9923,19.0013,18.9383,18.9383,63469.0
2016-03-30 12:25:00,21.05,21.08,21.05,21.07,55345.0,18.9383,18.9653,18.9383,18.9563,55345.0
2016-03-30 12:30:00,21.07,21.11,21.07,21.1,112355.0,18.9563,18.9923,18.9563,18.9833,112355.0
2016-03-30 12:35:00,21.1,21.11,21.05,21.07,72561.0,18.9833,18.9923,18.9383,18.9563,72561.0
2016-03-30 12:40:00,21.06,21.08,21.04,21.08,62907.0,18.9473,18.9653,18.9293,18.9653,62907.0
2016-03-30 12:45:00,21.08,21.09,21.03,21.05,70725.0,18.9653,18.9743,18.9203,18.9383,70725.0
2016-03-30 12:50:00,21.06,21.07,21.02,21.03,73711.0,18.9473,18.9563,18.9113,18.9203,73711.0
2016-03-30 12:55:00,21.03,21.04,20.99,20.99,49848.0,18.9203,18.9293,18.8843,18.8843,49848.0
2016-03-30 13:00:00,20.99,21.03,20.99,21.01,57195.0,18.8843,18.9203,18.8843,18.9023,57195.0
2016-03-30 13:05:00,21.01,21.02,20.98,21.0,52900.0,18.9023,18.9113,18.8753,18.8933,52900.0
2016-03-30 13:10:00,20.99,21.01,20.98,21.01,60336.0,18.8843,18.9023,18.8753,18.9023,60336.0
2016-03-30 13:15:00,21.0,21.04,20.99,21.04,109193.0,18.8933,18.9293,18.8843,18.9293,109193.0
2016-03-30 13:20:00,21.04,21.06,21.03,21.04,108663.0,18.9293,18.9473,18.9203,18.9293,108663.0
2016-03-30 13:25:00,21.04,21.05,20.99,20.99,211789.0,18.9293,18.9383,18.8843,18.8843,211789.0
2016-03-30 13:30:00,20.99,20.99,20.93,20.95,77338.0,18.8843,18.8843,18.8303,18.8483,77338.0
2016-03-30 13:35:00,20.96,20.97,20.93,20.97,116408.0,18.8573,18.8663,18.8303,18.8663,116408.0
2016-03-30 13:40:00,20.97,20.99,20.96,20.97,69231.0,18.8663,18.8843,18.8573,18.8663,69231.0
2016-03-30 13:45:00,20.96,20.97,20.94,20.95,153056.0,18.8573,18.8663,18.8393,18.8483,153056.0
2016-03-30 13:50:00,20.95,20.99,20.94,20.98,114140.0,18.8483,18.8843,18.8393,18.8753,114140.0
2016-03-30 13:55:00,20.98,21.0,20.97,20.98,117269.0,18.8753,18.8933,18.8663,18.8753,117269.0
2016-03-30 14:00:00,20.98,21.0,20.95,20.98,152117.0,18.8753,18.8933,18.8483,18.8753,152117.0
2016-03-30 14:05:00,20.99,21.03,20.98,21.02,108501.0,18.8843,18.9203,18.8753,18.9113,108501.0
2016-03-30 14:10:00,21.02,21.03,21.0,21.01,140626.0,18.9113,18.9203,18.8933,18.9023,140626.0
2016-03-30 14:15:00,21.01,21.02,20.99,21.02,77264.0,18.9023,18.9113,18.8843,18.9113,77264.0
2016-03-30 14:20:00,21.02,21.04,21.0,21.0,124404.0,18.9113,18.9293,18.8933,18.8933,124404.0
2016-03-30 14:25:00,21.01,21.02,20.97,21.0,380203.0,18.9023,18.9113,18.8663,18.8933,380203.0
2016-03-30 14:30:00,21.0,21.0,20.97,20.99,267001.0,18.8933,18.8933,18.8663,18.8843,267001.0
2016-03-30 14:35:00,21.0,21.03,20.99,21.03,83524.0,18.8933,18.9203,18.8843,18.9203,83524.0
2016-03-30 14:40:00,21.03,21.03,20.98,21.0,72649.0,18.9203,18.9203,18.8753,18.8933,72649.0
2016-03-30 14:45:00,21.0,21.02,20.99,21.01,241431.0,18.8933,18.9113,18.8843,18.9023,241431.0
2016-03-30 14:50:00,21.01,21.04,21.0,21.04,76687.0,18.9023,18.9293,18.8933,18.9293,76687.0
2016-03-30 14:55:00,21.04,21.06,21.03,21.05,124747.0,18.9293,18.9473,18.9203,18.9383,124747.0
2016-03-30 15:00:00,21.05,21.07,21.04,21.07,96695.0,18.9383,18.9563,18.9293,18.9563,96695.0
2016-03-30 15:05:00,21.07,21.09,21.05,21.07,110320.0,18.9563,18.9743,18.9383,18.9563,110320.0
2016-03-30 15:10:00,21.07,21.1,21.06,21.09,116374.0,18.9563,18.9833,18.9473,18.9743,116374.0
2016-03-30 15:15:00,21.09,21.09,21.06,21.07,125618.0,18.9743,18.9743,18.9473,18.9563,125618.0
2016-03-30 15:20:00,21.08,21.1,21.06,21.07,316918.0,18.9653,18.9833,18.9473,18.9563,316918.0
2016-03-30 15:25:00,21.07,21.08,21.06,21.06,222084.0,18.9563,18.9653,18.9473,18.9473,222084.0
2016-03-30 15:30:00,21.06,21.07,21.05,21.05,129152.0,18.9473,18.9563,18.9383,18.9383,129152.0
2016-03-30 15:35:00,21.05,21.07,21.04,21.05,113399.0,18.9383,18.9563,18.9293,18.9383,113399.0
2016-03-30 15:40:00,21.05,21.06,21.03,21.06,153561.0,18.9383,18.9473,18.9203,18.9473,153561.0
2016-03-30 15:45:00,21.05,21.06,21.04,21.05,231024.0,18.9383,18.9473,18.9293,18.9383,231024.0
2016-03-30 15:50:00,21.05,21.06,21.03,21.06,338936.0,18.9383,18.9473,18.9203,18.9473,338936.0
2016-03-30 15:55:00,21.05,21.06,21.03,21.05,776528.0,18.9383,18.9473,18.9203,18.9383,776528.0
2016-03-31 09:30:00,20.91,20.97,20.89,20.95,204270.0,18.8123,18.8663,18.7944,18.8483,204270.0
2016-03-31 09:35:00,20.96,20.98,20.92,20.96,160359.0,18.8573,18.8753,18.8213,18.8573,160359.0
2016-03-31 09:40:00,20.96,20.99,20.91,20.92,177834.0,18.8573,18.8843,18.8123,18.8213,177834.0
2016-03-31 09:45:00,20.91,21.04,20.89,21.04,157165.0,18.8123,18.9293,18.7944,18.9293,157165.0
2016-03-31 09:50:00,21.03,21.06,20.99,21.04,183347.0,18.9203,18.9473,18.8843,18.9293,183347.0
2016-03-31 09:55:00,21.05,21.07,21.03,21.05,96040.0,18.9383,18.9563,18.9203,18.9383,96040.0
2016-03-31 10:00:00,21.05,21.07,21.03,21.07,90236.0,18.9383,18.9563,18.9203,18.9563,90236.0
2016-03-31 10:05:00,21.07,21.15,21.07,21.14,210651.0,18.9563,19.0283,18.9563,19.0193,210651.0
2016-03-31 10:10:00,21.15,21.17,21.12,21.14,114038.0,19.0283,19.0463,19.0013,19.0193,114038.0
2016-03-31 10:15:00,21.14,21.18,21.12,21.15,112213.0,19.0193,19.0553,19.0013,19.0283,112213.0
2016-03-31 10:20:00,21.15,21.19,21.15,21.18,54720.0,19.0283,19.0643,19.0283,19.0553,54720.0
2016-03-31 10:25:00,21.18,21.2,21.17,21.18,308079.0,19.0553,19.0733,19.0463,19.0553,308079.0
2016-03-31 10:30:00,21.18,21.18,21.11,21.17,99568.0,19.0553,19.0553,18.9923,19.0463,99568.0
2016-03-31 10:35:00,21.17,21.19,21.16,21.18,98190.0,19.0463,19.0643,19.0373,19.0553,98190.0
2016-03-31 10:40:00,21.18,21.2,21.17,21.2,80305.0,19.0553,19.0733,19.0463,19.0733,80305.0
2016-03-31 10:45:00,21.19,21.2,21.17,21.17,58711.0,19.0643,19.0733,19.0463,19.0463,58711.0
2016-03-31 10:50:00,21.18,21.19,21.15,21.19,88264.0,19.0553,19.0643,19.0283,19.0643,88264.0
2016-03-31 10:55:00,21.18,21.2,21.18,21.19,69616.0,19.0553,19.0733,19.0553,19.0643,69616.0
2016-03-31 11:00:00,21.19,21.21,21.18,21.18,105261.0,19.0643,19.0823,19.0553,19.0553,105261.0
2016-03-31 11:05:00,21.19,21.19,21.13,21.14,100075.0,19.0643,19.0643,19.0103,19.0193,100075.0
2016-03-31 11:10:00,21.14,21.22,21.12,21.2,155283.0,19.0193,19.0912,19.0013,19.0733,155283.0
2016-03-31 11:15:00,21.2,21.2,21.14,21.15,76818.0,19.0733,19.0733,19.0193,19.0283,76818.0
2016-03-31 11:20:00,21.15,21.19,21.13,21.19,136893.0,19.0283,19.0643,19.0103,19.0643,136893.0
2016-03-31 11:25:00,21.19,21.19,21.14,21.16,89143.0,19.0643,19.0643,19.0193,19.0373,89143.0
2016-03-31 11:30:00,21.16,21.18,21.16,21.17,66738.0,19.0373,19.0553,19.0373,19.0463,66738.0
2016-03-31 11:35:00,21.18,21.2,21.17,21.18,54707.0,19.0553,19.0733,19.0463,19.0553,54707.0
2016-03-31 11:40:00,21.17,21.2,21.17,21.19,113703.0,19.0463,19.0733,19.0463,19.0643,113703.0
2016-03-31 11:45:00,21.19,21.29,21.18,21.27,419957.0,19.0643,19.1542,19.0553,19.1362,419957.0
2016-03-31 11:50:00,21.27,21.28,21.22,21.23,668013.0,19.1362,19.1452,19.0912,19.1002,668013.0
2016-03-31 11:55:00,21.23,21.31,21.22,21.29,290539.0,19.1002,19.1722,19.0912,19.1542,290539.0
2016-03-31 12:00:00,21.28,21.31,21.28,21.31,153864.0,19.1452,19.1722,19.1452,19.1722,153864.0
2016-03-31 12:05:00,21.31,21.32,21.3,21.31,134702.0,19.1722,19.1812,19.1632,19.1722,134702.0
2016-03-31 12:10:00,21.31,21.35,21.3,21.33,129469.0,19.1722,19.2082,19.1632,19.1902,129469.0
2016-03-31 12:15:00,21.32,21.38,21.29,21.38,349249.0,19.1812,19.2352,19.1542,19.2352,349249.0
2016-03-31 12:20:00,21.38,21.41,21.36,21.37,280231.0,19.2352,19.2622,19.2172,19.2262,280231.0
2016-03-31 12:25:00,21.37,21.38,21.35,21.36,101753.0,19.2262,19.2352,19.2082,19.2172,101753.0
2016-03-31 12:30:00,21.36,21.37,21.3,21.32,141640.0,19.2172,19.2262,19.1632,19.1812,141640.0
2016-03-31 12:35:00,21.32,21.33,21.31,21.32,43014.0,19.1812,19.1902,19.1722,19.1812,43014.0
2016-03-31 12:40:00,21.33,21.37,21.32,21.37,84809.0,19.1902,19.2262,19.1812,19.2262,84809.0
2016-03-31 12:45:00,21.37,21.37,21.31,21.31,86197.0,19.2262,19.2262,19.1722,19.1722,86197.0
2016-03-31 12:50:00,21.32,21.32,21.3,21.31,100269.0,19.1812,19.1812,19.1632,19.1722,100269.0
2016-03-31 12:55:00,21.31,21.32,21.3,21.3,115844.0,19.1722,19.1812,19.1632,19.1632,115844.0
2016-03-31 13:00:00,21.3,21.32,21.29,21.32,46753.0,19.1632,19.1812,19.1542,19.1812,46753.0
2016-03-31 13:05:00,21.32,21.34,21.31,21.34,43150.0,19.1812,19.1992,19.1722,19.1992,43150.0
2016-03-31 13:10:00,21.34,21.34,21.29,21.3,225692.0,19.1992,19.1992,19.1542,19.1632,225692.0
2016-03-31 13:15:00,21.3,21.31,21.28,21.28,63131.0,19.1632,19.1722,19.1452,19.1452,63131.0
2016-03-31 13:20:00,21.29,21.3,21.27,21.3,47110.0,19.1542,19.1632,19.1362,19.1632,47110.0
2016-03-31 13:25:00,21.3,21.3,21.25,21.27,84022.0,19.1632,19.1632,19.1182,19.1362,84022.0
2016-03-31 13:30:00,21.27,21.29,21.26,21.28,50667.0,19.1362,19.1542,19.1272,19.1452,50667.0
2016-03-31 13:35:00,21.29,21.31,21.29,21.3,49281.0,19.1542,19.1722,19.1542,19.1632,49281.0
2016-03-31 13:40:00,21.3,21.31,21.29,21.3,49616.0,19.1632,19.1722,19.1542,19.1632,49616.0
2016-03-31 13:45:00,21.3,21.31,21.29,21.3,81687.0,19.1632,19.1722,19.1542,19.1632,81687.0
2016-03-31 13:50:00,21.3,21.32,21.29,21.32,45332.0,19.1632,19.1812,19.1542,19.1812,45332.0
2016-03-31 13:55:00,21.32,21.33,21.29,21.32,154835.0,19.1812,19.1902,19.1542,19.1812,154835.0
2016-03-31 14:00:00,21.32,21.32,21.3,21.31,117262.0,19.1812,19.1812,19.1632,19.1722,117262.0
2016-03-31 14:05:00,21.3,21.31,21.26,21.29,158752.0,19.1632,19.1722,19.1272,19.1542,158752.0
2016-03-31 14:10:00,21.29,21.29,21.25,21.27,99074.0,19.1542,19.1542,19.1182,19.1362,99074.0
2016-03-31 14:15:00,21.27,21.29,21.22,21.23,607713.0,19.1362,19.1542,19.0912,19.1002,607713.0
2016-03-31 14:20:00,21.23,21.25,21.22,21.25,79869.0,19.1002,19.1182,19.0912,19.1182,79869.0
2016-03-31 14:25:00,21.25,21.25,21.23,21.25,75024.0,19.1182,19.1182,19.1002,19.1182,75024.0
2016-03-31 14:30:00,21.25,21.26,21.23,21.24,149379.0,19.1182,19.1272,19.1002,19.1092,149379.0
2016-03-31 14:35:00,21.24,21.25,21.24,21.25,66033.0,19.1092,19.1182,19.1092,19.1182,66033.0
2016-03-31 14:40:00,21.25,21.26,21.24,21.25,72361.0,19.1182,19.1272,19.1092,19.1182,72361.0
2016-03-31 14:45:00,21.24,21.25,21.23,21.25,88955.0,19.1092,19.1182,19.1002,19.1182,88955.0
2016-03-31 14:50:00,21.25,21.26,21.24,21.26,78264.0,19.1182,19.1272,19.1092,19.1272,78264.0
2016-03-31 14:55:00,21.26,21.26,21.23,21.25,106885.0,19.1272,19.1272,19.1002,19.1182,106885.0
2016-03-31 15:00:00,21.25,21.26,21.23,21.25,96155.0,19.1182,19.1272,19.1002,19.1182,96155.0
2016-03-31 15:05:00,21.24,21.26,21.24,21.26,80875.0,19.1092,19.1272,19.1092,19.1272,80875.0
2016-03-31 15:10:00,21.26,21.26,21.24,21.25,203559.0,19.1272,19.1272,19.1092,19.1182,203559.0
2016-03-31 15:15:00,21.25,21.25,21.24,21.25,64796.0,19.1182,19.1182,19.1092,19.1182,64796.0
2016-03-31 15:20:00,21.25,21.25,21.19,21.2,215838.0,19.1182,19.1182,19.0643,19.0733,215838.0
2016-03-31 15:25:00,21.2,21.22,21.19,21.21,331459.0,19.0733,19.0912,19.0643,19.0823,331459.0
2016-03-31 15:30:00,21.21,21.22,21.21,21.22,162345.0,19.0823,19.0912,19.0823,19.0912,162345.0
2016-03-31 15:35:00,21.21,21.23,21.21,21.21,226969.0,19.0823,19.1002,19.0823,19.0823,226969.0
2016-03-31 15:40:00,21.21,21.22,21.18,21.21,186166.0,19.0823,19.0912,19.0553,19.0823,186166.0
2016-03-31 15:45:00,21.21,21.23,21.2,21.23,377542.0,19.0823,19.1002,19.0733,19.1002,377542.0
2016-03-31 15:50:00,21.22,21.22,21.19,21.19,471674.0,19.0912,19.0912,19.0643,19.0643,471674.0
2016-03-31 15:55:00,21.2,21.21,21.18,21.18,1286469.0,19.0733,19.0823,19.0553,19.0553,1286469.0
2016-04-01 09:30:00,20.99,21.07,20.89,21.05,328124.0,18.8843,18.9563,18.7944,18.9383,328124.0
2016-04-01 09:35:00,21.05,21.14,21.02,21.05,207235.0,18.9383,19.0193,18.9113,18.9383,207235.0
2016-04-01 09:40:00,21.05,21.14,21.03,21.13,112774.0,18.9383,19.0193,18.9203,19.0103,112774.0
2016-04-01 09:45:00,21.13,21.2,21.12,21.2,147479.0,19.0103,19.0733,19.0013,19.0733,147479.0
2016-04-01 09:50:00,21.19,21.21,21.19,21.2,146334.0,19.0643,19.0823,19.0643,19.0733,146334.0
2016-04-01 09:55:00,21.2,21.2,21.05,21.08,144874.0,19.0733,19.0733,18.9383,18.9653,144874.0
2016-04-01 10:00:00,21.09,21.09,21.01,21.01,183246.0,18.9743,18.9743,18.9023,18.9023,183246.0
2016-04-01 10:05:00,21.01,21.1,21.01,21.05,119050.0,18.9023,18.9833,18.9023,18.9383,119050.0
2016-04-01 10:10:00,21.05,21.13,21.04,21.09,350914.0,18.9383,19.0103,18.9293,18.9743,350914.0
2016-04-01 10:15:00,21.09,21.25,21.09,21.19,297084.0,18.9743,19.1182,18.9743,19.0643,297084.0
2016-04-01 10:20:00,21.2,21.27,21.19,21.23,138568.0,19.0733,19.1362,19.0643,19.1002,138568.0
2016-04-01 10:25:00,21.23,21.23,21.19,21.2,168247.0,19.1002,19.1002,19.0643,19.0733,168247.0
2016-04-01 10:30:00,21.2,21.22,21.15,21.21,150326.0,19.0733,19.0912,19.0283,19.0823,150326.0
2016-04-01 10:35:00,21.21,21.29,21.2,21.29,214570.0,19.0823,19.1542,19.0733,19.1542,214570.0
2016-04-01 10:40:00,21.29,21.31,21.25,21.26,138568.0,19.1542,19.1722,19.1182,19.1272,138568.0
2016-04-01 10:45:00,21.25,21.28,21.23,21.24,131431.0,19.1182,19.1452,19.1002,19.1092,131431.0
2016-04-01 10:50:00,21.25,21.27,21.22,21.23,65568.0,19.1182,19.1362,19.0912,19.1002,65568.0
2016-04-01 10:55:00,21.23,21.3,21.22,21.29,70094.0,19.1002,19.1632,19.0912,19.1542,70094.0
2016-04-01 11:00:00,21.29,21.35,21.28,21.34,151560.0,19.1542,19.2082,19.1452,19.1992,151560.0
2016-04-01 11:05:00,21.34,21.36,21.32,21.36,176928.0,19.1992,19.2172,19.1812,19.2172,176928.0
2016-04-01 11:10:00,21.36,21.39,21.33,21.34,179103.0,19.2172,19.2442,19.1902,19.1992,179103.0
2016-04-01 11:15:00,21.33,21.35,21.31,21.35,122078.0,19.1902,19.2082,19.1722,19.2082,122078.0
2016-04-01 11:20:00,21.34,21.37,21.32,21.32,237881.0,19.1992,19.2262,19.1812,19.1812,237881.0
2016-04-01 11:25:00,21.32,21.33,21.28,21.32,135115.0,19.1812,19.1902,19.1452,19.1812,135115.0
2016-04-01 11:30:00,21.32,21.33,21.31,21.32,64150.0,19.1812,19.1902,19.1722,19.1812,64150.0
2016-04-01 11:35:00,21.32,21.37,21.31,21.36,70577.0,19.1812,19.2262,19.1722,19.2172,70577.0
2016-04-01 11:40:00,21.36,21.38,21.34,21.34,71841.0,19.2172,19.2352,19.1992,19.1992,71841.0
2016-04-01 11:45:00,21.34,21.35,21.33,21.34,86028.0,19.1992,19.2082,19.1902,19.1992,86028.0
2016-04-01 11:50:00,21.34,21.34,21.28,21.28,104063.0,19.1992,19.1992,19.1452,19.1452,104063.0
2016-04-01 11:55:00,21.28,21.33,21.27,21.33,58022.0,19.1452,19.1902,19.1362,19.1902,58022.0
2016-04-01 12:00:00,21.32,21.35,21.28,21.28,80916.0,19.1812,19.2082,19.1452,19.1452,80916.0
2016-04-01 12:05:00,21.29,21.29,21.25,21.25,39780.0,19.1542,19.1542,19.1182,19.1182,39780.0
2016-04-01 12:10:00,21.25,21.26,21.23,21.24,70374.0,19.1182,19.1272,19.1002,19.1092,70374.0
2016-04-01 12:15:00,21.24,21.25,21.21,21.21,63811.0,19.1092,19.1182,19.0823,19.0823,63811.0
2016-04-01 12:20:00,21.22,21.22,21.18,21.18,52634.0,19.0912,19.0912,19.0553,19.0553,52634.0
2016-04-01 12:25:00,21.18,21.22,21.18,21.2,57266.0,19.0553,19.0912,19.0553,19.0733,57266.0
2016-04-01 12:30:00,21.2,21.2,21.17,21.2,29518.0,19.0733,19.0733,19.0463,19.0733,29518.0
2016-04-01 12:35:00,21.2,21.26,21.19,21.21,138222.0,19.0733,19.1272,19.0643,19.0823,138222.0
2016-04-01 12:40:00,21.21,21.26,21.21,21.25,61551.0,19.0823,19.1272,19.0823,19.1182,61551.0
2016-04-01 12:45:00,21.24,21.25,21.22,21.23,34877.0,19.1092,19.1182,19.0912,19.1002,34877.0
2016-04-01 12:50:00,21.23,21.24,21.21,21.23,40398.0,19.1002,19.1092,19.0823,19.1002,40398.0
2016-04-01 12:55:00,21.23,21.25,21.22,21.22,48600.0,19.1002,19.1182,19.0912,19.0912,48600.0
2016-04-01 13:00:00,21.22,21.25,21.21,21.25,59147.0,19.0912,19.1182,19.0823,19.1182,59147.0
2016-04-01 13:05:00,21.24,21.25,21.22,21.25,33315.0,19.1092,19.1182,19.0912,19.1182,33315.0
2016-04-01 13:10:00,21.25,21.31,21.24,21.3,90966.0,19.1182,19.1722,19.1092,19.1632,90966.0
2016-04-01 13:15:00,21.29,21.3,21.29,21.3,53167.0,19.1542,19.1632,19.1542,19.1632,53167.0
2016-04-01 13:20:00,21.3,21.33,21.29,21.3,82954.0,19.1632,19.1902,19.1542,19.1632,82954.0
2016-04-01 13:25:00,21.29,21.3,21.26,21.27,52641.0,19.1542,19.1632,19.1272,19.1362,52641.0
2016-04-01 13:30:00,21.27,21.3,21.26,21.3,107859.0,19.1362,19.1632,19.1272,19.1632,107859.0
2016-04-01 13:35:00,21.3,21.33,21.28,21.32,136533.0,19.1632,19.1902,19.1452,19.1812,136533.0
2016-04-01 13:40:00,21.32,21.34,21.32,21.33,53659.0,19.1812,19.1992,19.1812,19.1902,53659.0
2016-04-01 13:45:00,21.32,21.34,21.32,21.32,69877.0,19.1812,19.1992,19.1812,19.1812,69877.0
2016-04-01 13:50:00,21.32,21.34,21.29,21.3,284023.0,19.1812,19.1992,19.1542,19.1632,284023.0
2016-04-01 13:55:00,21.29,21.3,21.26,21.28,297754.0,19.1542,19.1632,19.1272,19.1452,297754.0
2016-04-01 14:00:00,21.28,21.29,21.26,21.28,52428.0,19.1452,19.1542,19.1272,19.1452,52428.0
2016-04-01 14:05:00,21.27,21.29,21.27,21.29,23842.0,19.1362,19.1542,19.1362,19.1542,23842.0
2016-04-01 14:10:00,21.28,21.29,21.26,21.27,87845.0,19.1452,19.1542,19.1272,19.1362,87845.0
2016-04-01 14:15:00,21.26,21.31,21.26,21.29,293132.0,19.1272,19.1722,19.1272,19.1542,293132.0
2016-04-01 14:20:00,21.29,21.32,21.29,21.3,89293.0,19.1542,19.1812,19.1542,19.1632,89293.0
2016-04-01 14:25:00,21.3,21.31,21.26,21.27,195060.0,19.1632,19.1722,19.1272,19.1362,195060.0
2016-04-01 14:30:00,21.27,21.32,21.27,21.32,96613.0,19.1362,19.1812,19.1362,19.1812,96613.0
2016-04-01 14:35:00,21.32,21.33,21.3,21.3,69288.0,19.1812,19.1902,19.1632,19.1632,69288.0
2016-04-01 14:40:00,21.3,21.31,21.29,21.3,39845.0,19.1632,19.1722,19.1542,19.1632,39845.0
2016-04-01 14:45:00,21.3,21.32,21.3,21.31,54103.0,19.1632,19.1812,19.1632,19.1722,54103.0
2016-04-01 14:50:00,21.32,21.32,21.28,21.29,55368.0,19.1812,19.1812,19.1452,19.1542,55368.0
2016-04-01 14:55:00,21.29,21.29,21.27,21.29,63884.0,19.1542,19.1542,19.1362,19.1542,63884.0
2016-04-01 15:00:00,21.29,21.35,21.29,21.29,214728.0,19.1542,19.2082,19.1542,19.1542,214728.0
2016-04-01 15:05:00,21.3,21.31,21.26,21.28,121145.0,19.1632,19.1722,19.1272,19.1452,121145.0
2016-04-01 15:10:00,21.27,21.3,21.27,21.27,75455.0,19.1362,19.1632,19.1362,19.1362,75455.0
2016-04-01 15:15:00,21.27,21.27,21.25,21.27,97387.0,19.1362,19.1362,19.1182,19.1362,97387.0
2016-04-01 15:20:00,21.27,21.28,21.26,21.28,56604.0,19.1362,19.1452,19.1272,19.1452,56604.0
2016-04-01 15:25:00,21.28,21.31,21.27,21.3,77773.0,19.1452,19.1722,19.1362,19.1632,77773.0
2016-04-01 15:30:00,21.31,21.34,21.3,21.34,127255.0,19.1722,19.1992,19.1632,19.1992,127255.0
2016-04-01 15:35:00,21.34,21.34,21.32,21.34,180612.0,19.1992,19.1992,19.1812,19.1992,180612.0
2016-04-01 15:40:00,21.34,21.37,21.33,21.37,111565.0,19.1992,19.2262,19.1902,19.2262,111565.0
2016-04-01 15:45:00,21.36,21.38,21.36,21.37,213935.0,19.2172,19.2352,19.2172,19.2262,213935.0
2016-04-01 15:50:00,21.37,21.4,21.36,21.37,298564.0,19.2262,19.2532,19.2172,19.2262,298564.0
2016-04-01 15:55:00,21.37,21.42,21.36,21.42,944299.0,19.2262,19.2712,19.2172,19.2712,944299.0
2016-04-04 09:30:00,21.35,21.43,21.33,21.35,212769.0,19.2082,19.2802,19.1902,19.2082,212769.0
2016-04-04 09:35:00,21.34,21.42,21.3,21.4,151681.0,19.1992,19.2712,19.1632,19.2532,151681.0
2016-04-04 09:40:00,21.41,21.41,21.36,21.4,137981.0,19.2622,19.2622,19.2172,19.2532,137981.0
2016-04-04 09:45:00,21.4,21.43,21.39,21.39,130334.0,19.2532,19.2802,19.2442,19.2442,130334.0
2016-04-04 09:50:00,21.39,21.41,21.37,21.41,102757.0,19.2442,19.2622,19.2262,19.2622,102757.0
2016-04-04 09:55:00,21.41,21.44,21.39,21.44,71379.0,19.2622,19.2892,19.2442,19.2892,71379.0
2016-04-04 10:00:00,21.44,21.44,21.4,21.44,97476.0,19.2892,19.2892,19.2532,19.2892,97476.0
2016-04-04 10:05:00,21.43,21.46,21.41,21.43,163434.0,19.2802,19.3072,19.2622,19.2802,163434.0
2016-04-04 10:10:00,21.44,21.46,21.39,21.39,71374.0,19.2892,19.3072,19.2442,19.2442,71374.0
2016-04-04 10:15:00,21.39,21.43,21.38,21.41,108599.0,19.2442,19.2802,19.2352,19.2622,108599.0
2016-04-04 10:20:00,21.41,21.46,21.41,21.42,61595.0,19.2622,19.3072,19.2622,19.2712,61595.0
2016-04-04 10:25:00,21.43,21.44,21.41,21.42,62923.0,19.2802,19.2892,19.2622,19.2712,62923.0
2016-04-04 10:30:00,21.43,21.46,21.4,21.46,138905.0,19.2802,19.3072,19.2532,19.3072,138905.0
2016-04-04 10:35:00,21.46,21.46,21.4,21.43,56689.0,19.3072,19.3072,19.2532,19.2802,56689.0
2016-04-04 10:40:00,21.43,21.44,21.41,21.42,60910.0,19.2802,19.2892,19.2622,19.2712,60910.0
2016-04-04 10:45:00,21.42,21.43,21.35,21.36,70209.0,19.2712,19.2802,19.2082,19.2172,70209.0
2016-04-04 10:50:00,21.36,21.36,21.34,21.35,35831.0,19.2172,19.2172,19.1992,19.2082,35831.0
2016-04-04 10:55:00,21.35,21.37,21.33,21.36,95801.0,19.2082,19.2262,19.1902,19.2172,95801.0
2016-04-04 11:00:00,21.36,21.38,21.35,21.36,51995.0,19.2172,19.2352,19.2082,19.2172,51995.0
2016-04-04 11:05:00,21.37,21.37,21.34,21.36,116960.0,19.2262,19.2262,19.1992,19.2172,116960.0
2016-04-04 11:10:00,21.36,21.36,21.32,21.34,62335.0,19.2172,19.2172,19.1812,19.1992,62335.0
2016-04-04 11:15:00,21.34,21.37,21.31,21.37,67082.0,19.1992,19.2262,19.1722,19.2262,67082.0
2016-04-04 11:20:00,21.37,21.38,21.33,21.33,68535.0,19.2262,19.2352,19.1902,19.1902,68535.0
2016-04-04 11:25:00,21.34,21.36,21.3,21.31,106720.0,19.1992,19.2172,19.1632,19.1722,106720.0
2016-04-04 11:30:00,21.32,21.35,21.31,21.35,70346.0,19.1812,19.2082,19.1722,19.2082,70346.0
2016-04-04 11:35:00,21.35,21.36,21.33,21.35,79936.0,19.2082,19.2172,19.1902,19.2082,79936.0
2016-04-04 11:40:00,21.35,21.35,21.33,21.35,54973.0,19.2082,19.2082,19.1902,19.2082,54973.0
2016-04-04 11:45:00,21.35,21.35,21.32,21.34,50353.0,19.2082,19.2082,19.1812,19.1992,50353.0
2016-04-04 11:50:00,21.34,21.38,21.34,21.37,49807.0,19.1992,19.2352,19.1992,19.2262,49807.0
2016-04-04 11:55:00,21.38,21.4,21.36,21.39,57264.0,19.2352,19.2532,19.2172,19.2442,57264.0
2016-04-04 12:00:00,21.38,21.39,21.38,21.39,39827.0,19.2352,19.2442,19.2352,19.2442,39827.0
2016-04-04 12:05:00,21.39,21.41,21.36,21.4,66470.0,19.2442,19.2622,19.2172,19.2532,66470.0
2016-04-04 12:10:00,21.4,21.42,21.4,21.41,12241.0,19.2532,19.2712,19.2532,19.2622,12241.0
2016-04-04 12:15:00,21.4,21.43,21.39,21.41,43173.0,19.2532,19.2802,19.2442,19.2622,43173.0
2016-04-04 12:20:00,21.41,21.42,21.37,21.39,62789.0,19.2622,19.2712,19.2262,19.2442,62789.0
2016-04-04 12:25:00,21.39,21.4,21.34,21.34,62572.0,19.2442,19.2532,19.1992,19.1992,62572.0
2016-04-04 12:30:00,21.34,21.37,21.32,21.36,48016.0,19.1992,19.2262,19.1812,19.2172,48016.0
2016-04-04 12:35:00,21.35,21.36,21.31,21.32,50713.0,19.2082,19.2172,19.1722,19.1812,50713.0
2016-04-04 12:40:00,21.32,21.36,21.31,21.34,57185.0,19.1812,19.2172,19.1722,19.1992,57185.0
2016-04-04 12:45:00,21.33,21.34,21.32,21.33,18913.0,19.1902,19.1992,19.1812,19.1902,18913.0
2016-04-04 12:50:00,21.33,21.36,21.33,21.35,47807.0,19.1902,19.2172,19.1902,19.2082,47807.0
2016-04-04 12:55:00,21.35,21.36,21.33,21.34,69542.0,19.2082,19.2172,19.1902,19.1992,69542.0
2016-04-04 13:00:00,21.34,21.37,21.34,21.36,88028.0,19.1992,19.2262,19.1992,19.2172,88028.0
2016-04-04 13:05:00,21.36,21.37,21.35,21.37,27062.0,19.2172,19.2262,19.2082,19.2262,27062.0
2016-04-04 13:10:00,21.36,21.37,21.35,21.37,25517.0,19.2172,19.2262,19.2082,19.2262,25517.0
2016-04-04 13:15:00,21.37,21.37,21.35,21.36,33123.0,19.2262,19.2262,19.2082,19.2172,33123.0
2016-04-04 13:20:00,21.36,21.36,21.35,21.35,14657.0,19.2172,19.2172,19.2082,19.2082,14657.0
2016-04-04 13:25:00,21.35,21.36,21.35,21.36,18879.0,19.2082,19.2172,19.2082,19.2172,18879.0
2016-04-04 13:30:00,21.36,21.36,21.35,21.36,17239.0,19.2172,19.2172,19.2082,19.2172,17239.0
2016-04-04 13:35:00,21.36,21.36,21.29,21.3,151511.0,19.2172,19.2172,19.1542,19.1632,151511.0
2016-04-04 13:40:00,21.3,21.32,21.29,21.3,36436.0,19.1632,19.1812,19.1542,19.1632,36436.0
2016-04-04 13:45:00,21.3,21.31,21.28,21.3,37361.0,19.1632,19.1722,19.1452,19.1632,37361.0
2016-04-04 13:50:00,21.29,21.3,21.27,21.28,29205.0,19.1542,19.1632,19.1362,19.1452,29205.0
2016-04-04 13:55:00,21.27,21.28,21.23,21.25,100755.0,19.1362,19.1452,19.1002,19.1182,100755.0
2016-04-04 14:00:00,21.25,21.26,21.23,21.26,48199.0,19.1182,19.1272,19.1002,19.1272,48199.0
2016-04-04 14:05:00,21.25,21.28,21.24,21.28,67239.0,19.1182,19.1452,19.1092,19.1452,67239.0
2016-04-04 14:10:00,21.28,21.28,21.23,21.26,64581.0,19.1452,19.1452,19.1002,19.1272,64581.0
2016-04-04 14:15:00,21.27,21.27,21.23,21.25,40772.0,19.1362,19.1362,19.1002,19.1182,40772.0
2016-04-04 14:20:00,21.24,21.27,21.23,21.25,44733.0,19.1092,19.1362,19.1002,19.1182,44733.0
2016-04-04 14:25:00,21.26,21.26,21.22,21.22,84642.0,19.1272,19.1272,19.0912,19.0912,84642.0
2016-04-04 14:30:00,21.22,21.23,21.22,21.23,29648.0,19.0912,19.1002,19.0912,19.1002,29648.0
2016-04-04 14:35:00,21.22,21.24,21.21,21.22,99840.0,19.0912,19.1092,19.0823,19.0912,99840.0
2016-04-04 14:40:00,21.23,21.23,21.22,21.23,39051.0,19.1002,19.1002,19.0912,19.1002,39051.0
2016-04-04 14:45:00,21.23,21.24,21.22,21.23,68296.0,19.1002,19.1092,19.0912,19.1002,68296.0
2016-04-04 14:50:00,21.23,21.24,21.21,21.21,79375.0,19.1002,19.1092,19.0823,19.0823,79375.0
2016-04-04 14:55:00,21.22,21.23,21.2,21.21,57837.0,19.0912,19.1002,19.0733,19.0823,57837.0
2016-04-04 15:00:00,21.22,21.23,21.21,21.21,108177.0,19.0912,19.1002,19.0823,19.0823,108177.0
2016-04-04 15:05:00,21.21,21.24,21.21,21.21,52083.0,19.0823,19.1092,19.0823,19.0823,52083.0
2016-04-04 15:10:00,21.21,21.24,21.21,21.23,47539.0,19.0823,19.1092,19.0823,19.1002,47539.0
2016-04-04 15:15:00,21.23,21.23,21.2,21.21,72307.0,19.1002,19.1002,19.0733,19.0823,72307.0
2016-04-04 15:20:00,21.21,21.22,21.19,21.19,99867.0,19.0823,19.0912,19.0643,19.0643,99867.0
2016-04-04 15:25:00,21.19,21.2,21.17,21.17,161609.0,19.0643,19.0733,19.0463,19.0463,161609.0
2016-04-04 15:30:00,21.18,21.19,21.17,21.18,110534.0,19.0553,19.0643,19.0463,19.0553,110534.0
2016-04-04 15:35:00,21.19,21.19,21.16,21.16,145568.0,19.0643,19.0643,19.0373,19.0373,145568.0
2016-04-04 15:40:00,21.16,21.2,21.16,21.18,335996.0,19.0373,19.0733,19.0373,19.0553,335996.0
2016-04-04 15:45:00,21.17,21.19,21.16,21.18,273764.0,19.0463,19.0643,19.0373,19.0553,273764.0
2016-04-04 15:50:00,21.19,21.19,21.16,21.16,161188.0,19.0643,19.0643,19.0373,19.0373,161188.0
2016-04-04 15:55:00,21.17,21.18,21.14,21.17,725392.0,19.0463,19.0553,19.0193,19.0463,725392.0
2016-04-05 09:30:00,21.0,21.09,20.9,21.09,188616.0,18.8933,18.9743,18.8034,18.9743,188616.0
2016-04-05 09:35:00,21.09,21.1,20.99,20.99,175692.0,18.9743,18.9833,18.8843,18.8843,175692.0
2016-04-05 09:40:00,21.0,21.01,20.95,21.0,113259.0,18.8933,18.9023,18.8483,18.8933,113259.0
2016-04-05 09:45:00,21.01,21.04,20.97,21.0,99466.0,18.9023,18.9293,18.8663,18.8933,99466.0
2016-04-05 09:50:00,21.0,21.01,20.97,20.99,108962.0,18.8933,18.9023,18.8663,18.8843,108962.0
2016-04-05 09:55:00,20.98,21.02,20.97,21.01,125267.0,18.8753,18.9113,18.8663,18.9023,125267.0
2016-04-05 10:00:00,21.01,21.03,20.98,21.01,175810.0,18.9023,18.9203,18.8753,18.9023,175810.0
2016-04-05 10:05:00,21.01,21.04,20.97,21.04,175204.0,18.9023,18.9293,18.8663,18.9293,175204.0
2016-04-05 10:10:00,21.04,21.04,20.99,20.99,93246.0,18.9293,18.9293,18.8843,18.8843,93246.0
2016-04-05 10:15:00,20.98,21.04,20.98,21.03,99020.0,18.8753,18.9293,18.8753,18.9203,99020.0
2016-04-05 10:20:00,21.03,21.04,20.97,20.97,130819.0,18.9203,18.9293,18.8663,18.8663,130819.0
2016-04-05 10:25:00,20.98,21.01,20.97,21.01,98249.0,18.8753,18.9023,18.8663,18.9023,98249.0
2016-04-05 10:30:00,21.0,21.01,20.97,21.0,80500.0,18.8933,18.9023,18.8663,18.8933,80500.0
2016-04-05 10:35:00,21.01,21.01,20.94,20.95,76007.0,18.9023,18.9023,18.8393,18.8483,76007.0
2016-04-05 10:40:00,20.94,20.98,20.93,20.98,257366.0,18.8393,18.8753,18.8303,18.8753,257366.0
2016-04-05 10:45:00,20.98,21.01,20.97,21.01,101135.0,18.8753,18.9023,18.8663,18.9023,101135.0
2016-04-05 10:50:00,21.0,21.01,20.98,21.0,113795.0,18.8933,18.9023,18.8753,18.8933,113795.0
2016-04-05 10:55:00,21.01,21.03,20.98,21.02,69154.0,18.9023,18.9203,18.8753,18.9113,69154.0
2016-04-05 11:00:00,21.02,21.04,21.01,21.02,203452.0,18.9113,18.9293,18.9023,18.9113,203452.0
2016-04-05 11:05:00,21.03,21.04,21.01,21.01,143257.0,18.9203,18.9293,18.9023,18.9023,143257.0
2016-04-05 11:10:00,21.02,21.04,21.01,21.02,69988.0,18.9113,18.9293,18.9023,18.9113,69988.0
2016-04-05 11:15:00,21.02,21.06,21.01,21.06,81677.0,18.9113,18.9473,18.9023,18.9473,81677.0
2016-04-05 11:20:00,21.06,21.1,21.05,21.09,54161.0,18.9473,18.9833,18.9383,18.9743,54161.0
2016-04-05 11:25:00,21.08,21.1,21.08,21.1,20443.0,18.9653,18.9833,18.9653,18.9833,20443.0
2016-04-05 11:30:00,21.1,21.12,21.07,21.09,69321.0,18.9833,19.0013,18.9563,18.9743,69321.0
2016-04-05 11:35:00,21.09,21.09,21.06,21.07,127329.0,18.9743,18.9743,18.9473,18.9563,127329.0
2016-04-05 11:40:00,21.07,21.08,21.01,21.02,95654.0,18.9563,18.9653,18.9023,18.9113,95654.0
2016-04-05 11:45:00,21.01,21.02,20.99,21.0,90876.0,18.9023,18.9113,18.8843,18.8933,90876.0
2016-04-05 11:50:00,21.0,21.0,20.97,20.98,132614.0,18.8933,18.8933,18.8663,18.8753,132614.0
2016-04-05 11:55:00,20.98,20.98,20.96,20.97,127250.0,18.8753,18.8753,18.8573,18.8663,127250.0
2016-04-05 12:00:00,20.97,20.98,20.93,20.95,194773.0,18.8663,18.8753,18.8303,18.8483,194773.0
2016-04-05 12:05:00,20.95,20.95,20.91,20.92,85761.0,18.8483,18.8483,18.8123,18.8213,85761.0
2016-04-05 12:10:00,20.92,20.92,20.91,20.92,78863.0,18.8213,18.8213,18.8123,18.8213,78863.0
2016-04-05 12:15:00,20.92,20.92,20.88,20.89,96042.0,18.8213,18.8213,18.7854,18.7944,96042.0
2016-04-05 12:20:00,20.9,20.93,20.89,20.93,67568.0,18.8034,18.8303,18.7944,18.8303,67568.0
2016-04-05 12:25:00,20.93,20.96,20.92,20.94,58716.0,18.8303,18.8573,18.8213,18.8393,58716.0
2016-04-05 12:30:00,20.93,20.94,20.9,20.91,49376.0,18.8303,18.8393,18.8034,18.8123,49376.0
2016-04-05 12:35:00,20.91,20.96,20.9,20.96,77808.0,18.8123,18.8573,18.8034,18.8573,77808.0
2016-04-05 12:40:00,20.95,20.99,20.95,20.97,43908.0,18.8483,18.8843,18.8483,18.8663,43908.0
2016-04-05 12:45:00,20.98,20.98,20.95,20.96,63918.0,18.8753,18.8753,18.8483,18.8573,63918.0
2016-04-05 12:50:00,20.96,20.96,20.93,20.95,33267.0,18.8573,18.8573,18.8303,18.8483,33267.0
2016-04-05 12:55:00,20.94,20.95,20.93,20.94,45709.0,18.8393,18.8483,18.8303,18.8393,45709.0
2016-04-05 13:00:00,20.94,20.96,20.92,20.95,36257.0,18.8393,18.8573,18.8213,18.8483,36257.0
2016-04-05 13:05:00,20.95,20.95,20.92,20.93,30878.0,18.8483,18.8483,18.8213,18.8303,30878.0
2016-04-05 13:10:00,20.93,20.98,20.93,20.98,30398.0,18.8303,18.8753,18.8303,18.8753,30398.0
2016-04-05 13:15:00,20.99,20.99,20.98,20.98,7040.0,18.8843,18.8843,18.8753,18.8753,7040.0
2016-04-05 13:20:00,20.99,20.99,20.95,20.97,44507.0,18.8843,18.8843,18.8483,18.8663,44507.0
2016-04-05 13:25:00,20.98,21.0,20.97,21.0,30004.0,18.8753,18.8933,18.8663,18.8933,30004.0
2016-04-05 13:30:00,21.0,21.01,20.96,20.97,82430.0,18.8933,18.9023,18.8573,18.8663,82430.0
2016-04-05 13:35:00,20.97,20.99,20.96,20.98,33643.0,18.8663,18.8843,18.8573,18.8753,33643.0
2016-04-05 13:40:00,20.98,20.98,20.96,20.96,32710.0,18.8753,18.8753,18.8573,18.8573,32710.0
2016-04-05 13:45:00,20.97,20.98,20.94,20.95,34544.0,18.8663,18.8753,18.8393,18.8483,34544.0
2016-04-05 13:50:00,20.95,21.01,20.95,20.99,36112.0,18.8483,18.9023,18.8483,18.8843,36112.0
2016-04-05 13:55:00,20.99,21.0,20.97,20.98,51567.0,18.8843,18.8933,18.8663,18.8753,51567.0
2016-04-05 14:00:00,20.98,21.0,20.98,20.99,22458.0,18.8753,18.8933,18.8753,18.8843,22458.0
2016-04-05 14:05:00,20.98,21.0,20.97,21.0,39817.0,18.8753,18.8933,18.8663,18.8933,39817.0
2016-04-05 14:10:00,21.0,21.0,20.97,20.98,23477.0,18.8933,18.8933,18.8663,18.8753,23477.0
2016-04-05 14:15:00,20.98,21.06,20.97,21.06,329312.0,18.8753,18.9473,18.8663,18.9473,329312.0
2016-04-05 14:20:00,21.05,21.06,21.03,21.04,47101.0,18.9383,18.9473,18.9203,18.9293,47101.0
2016-04-05 14:25:00,21.04,21.11,21.02,21.11,318653.0,18.9293,18.9923,18.9113,18.9923,318653.0
2016-04-05 14:30:00,21.1,21.13,21.1,21.12,58677.0,18.9833,19.0103,18.9833,19.0013,58677.0
2016-04-05 14:35:00,21.12,21.12,21.1,21.12,28918.0,19.0013,19.0013,18.9833,19.0013,28918.0
2016-04-05 14:40:00,21.12,21.12,21.08,21.08,21742.0,19.0013,19.0013,18.9653,18.9653,21742.0
2016-04-05 14:45:00,21.09,21.13,21.08,21.12,46328.0,18.9743,19.0103,18.9653,19.0013,46328.0
2016-04-05 14:50:00,21.11,21.13,21.1,21.11,55122.0,18.9923,19.0103,18.9833,18.9923,55122.0
2016-04-05 14:55:00,21.1,21.12,21.1,21.11,23540.0,18.9833,19.0013,18.9833,18.9923,23540.0
2016-04-05 15:00:00,21.1,21.12,21.1,21.11,49757.0,18.9833,19.0013,18.9833,18.9923,49757.0
2016-04-05 15:05:00,21.11,21.12,21.07,21.08,41604.0,18.9923,19.0013,18.9563,18.9653,41604.0
2016-04-05 15:10:00,21.08,21.09,21.05,21.06,75328.0,18.9653,18.9743,18.9383,18.9473,75328.0
2016-04-05 15:15:00,21.07,21.07,21.04,21.04,50324.0,18.9563,18.9563,18.9293,18.9293,50324.0
2016-04-05 15:20:00,21.04,21.06,21.03,21.04,73288.0,18.9293,18.9473,18.9203,18.9293,73288.0
2016-04-05 15:25:00,21.04,21.05,21.03,21.04,72819.0,18.9293,18.9383,18.9203,18.9293,72819.0
2016-04-05 15:30:00,21.04,21.06,21.02,21.04,83122.0,18.9293,18.9473,18.9113,18.9293,83122.0
2016-04-05 15:35:00,21.04,21.05,21.03,21.03,71138.0,18.9293,18.9383,18.9203,18.9203,71138.0
2016-04-05 15:40:00,21.04,21.04,21.0,21.01,63031.0,18.9293,18.9293,18.8933,18.9023,63031.0
2016-04-05 15:45:00,21.0,21.03,21.0,21.03,162086.0,18.8933,18.9203,18.8933,18.9203,162086.0
2016-04-05 15:50:00,21.02,21.03,20.96,20.97,393876.0,18.9113,18.9203,18.8573,18.8663,393876.0
2016-04-05 15:55:00,20.97,20.97,20.92,20.95,696887.0,18.8663,18.8663,18.8213,18.8483,696887.0
2016-04-06 09:30:00,20.77,20.87,20.76,20.87,280481.0,18.6864,18.7764,18.6774,18.7764,280481.0
2016-04-06 09:35:00,20.87,20.89,20.81,20.84,116633.0,18.7764,18.7944,18.7224,18.7494,116633.0
2016-04-06 09:40:00,20.84,20.85,20.75,20.76,140585.0,18.7494,18.7584,18.6684,18.6774,140585.0
2016-04-06 09:45:00,20.76,20.8,20.74,20.79,191849.0,18.6774,18.7134,18.6594,18.7044,191849.0
2016-04-06 09:50:00,20.78,20.79,20.72,20.77,115804.0,18.6954,18.7044,18.6414,18.6864,115804.0
2016-04-06 09:55:00,20.76,20.78,20.75,20.77,110390.0,18.6774,18.6954,18.6684,18.6864,110390.0
2016-04-06 10:00:00,20.77,20.78,20.75,20.77,157799.0,18.6864,18.6954,18.6684,18.6864,157799.0
2016-04-06 10:05:00,20.77,20.79,20.76,20.78,175785.0,18.6864,18.7044,18.6774,18.6954,175785.0
2016-04-06 10:10:00,20.78,20.81,20.77,20.79,124581.0,18.6954,18.7224,18.6864,18.7044,124581.0
2016-04-06 10:15:00,20.78,20.79,20.74,20.76,101348.0,18.6954,18.7044,18.6594,18.6774,101348.0
2016-04-06 10:20:00,20.76,20.76,20.74,20.75,31453.0,18.6774,18.6774,18.6594,18.6684,31453.0
2016-04-06 10:25:00,20.74,20.77,20.72,20.77,74436.0,18.6594,18.6864,18.6414,18.6864,74436.0
2016-04-06 10:30:00,20.77,20.79,20.73,20.74,132417.0,18.6864,18.7044,18.6504,18.6594,132417.0
2016-04-06 10:35:00,20.75,20.77,20.74,20.76,62046.0,18.6684,18.6864,18.6594,18.6774,62046.0
2016-04-06 10:40:00,20.76,20.8,20.76,20.77,80331.0,18.6774,18.7134,18.6774,18.6864,80331.0
2016-04-06 10:45:00,20.78,20.8,20.77,20.78,141747.0,18.6954,18.7134,18.6864,18.6954,141747.0
2016-04-06 10:50:00,20.79,20.79,20.77,20.78,56455.0,18.7044,18.7044,18.6864,18.6954,56455.0
2016-04-06 10:55:00,20.78,20.84,20.78,20.84,383432.0,18.6954,18.7494,18.6954,18.7494,383432.0
2016-04-06 11:00:00,20.84,20.84,20.81,20.82,175173.0,18.7494,18.7494,18.7224,18.7314,175173.0
2016-04-06 11:05:00,20.81,20.83,20.81,20.82,64584.0,18.7224,18.7404,18.7224,18.7314,64584.0
2016-04-06 11:10:00,20.83,20.83,20.81,20.82,48911.0,18.7404,18.7404,18.7224,18.7314,48911.0
2016-04-06 11:15:00,20.83,20.84,20.81,20.81,136482.0,18.7404,18.7494,18.7224,18.7224,136482.0
2016-04-06 11:20:00,20.82,20.84,20.81,20.83,54495.0,18.7314,18.7494,18.7224,18.7404,54495.0
2016-04-06 11:25:00,20.83,20.84,20.82,20.82,85076.0,18.7404,18.7494,18.7314,18.7314,85076.0
2016-04-06 11:30:00,20.83,20.83,20.8,20.83,169645.0,18.7404,18.7404,18.7134,18.7404,169645.0
2016-04-06 11:35:00,20.82,20.87,20.82,20.86,75919.0,18.7314,18.7764,18.7314,18.7674,75919.0
2016-04-06 11:40:00,20.85,20.88,20.84,20.86,260817.0,18.7584,18.7854,18.7494,18.7674,260817.0
2016-04-06 11:45:00,20.85,20.88,20.85,20.88,34123.0,18.7584,18.7854,18.7584,18.7854,34123.0
2016-04-06 11:50:00,20.88,20.9,20.86,20.89,106145.0,18.7854,18.8034,18.7674,18.7944,106145.0
2016-04-06 11:55:00,20.9,20.92,20.89,20.89,116573.0,18.8034,18.8213,18.7944,18.7944,116573.0
2016-04-06 12:00:00,20.89,20.91,20.88,20.88,98179.0,18.7944,18.8123,18.7854,18.7854,98179.0
2016-04-06 12:05:00,20.88,20.91,20.88,20.91,104597.0,18.7854,18.8123,18.7854,18.8123,104597.0
2016-04-06 12:10:00,20.91,20.93,20.9,20.93,48859.0,18.8123,18.8303,18.8034,18.8303,48859.0
2016-04-06 12:15:00,20.93,20.96,20.92,20.96,58194.0,18.8303,18.8573,18.8213,18.8573,58194.0
2016-04-06 12:20:00,20.96,20.97,20.94,20.96,117155.0,18.8573,18.8663,18.8393,18.8573,117155.0
2016-04-06 12:25:00,20.96,20.96,20.95,20.95,8680.0,18.8573,18.8573,18.8483,18.8483,8680.0
2016-04-06 12:30:00,20.95,20.96,20.95,20.95,22454.0,18.8483,18.8573,18.8483,18.8483,22454.0
2016-04-06 12:35:00,20.95,20.97,20.95,20.97,29926.0,18.8483,18.8663,18.8483,18.8663,29926.0
2016-04-06 12:40:00,20.96,20.98,20.96,20.98,108072.0,18.8573,18.8753,18.8573,18.8753,108072.0
2016-04-06 12:45:00,20.98,20.99,20.97,20.97,48413.0,18.8753,18.8843,18.8663,18.8663,48413.0
2016-04-06 12:50:00,20.97,20.98,20.97,20.97,11261.0,18.8663,18.8753,18.8663,18.8663,11261.0
2016-04-06 12:55:00,20.97,20.98,20.96,20.96,51965.0,18.8663,18.8753,18.8573,18.8573,51965.0
2016-04-06 13:00:00,20.96,20.97,20.94,20.94,17067.0,18.8573,18.8663,18.8393,18.8393,17067.0
2016-04-06 13:05:00,20.95,20.96,20.94,20.95,37384.0,18.8483,18.8573,18.8393,18.8483,37384.0
2016-04-06 13:10:00,20.96,20.98,20.95,20.97,144427.0,18.8573,18.8753,18.8483,18.8663,144427.0
2016-04-06 13:15:00,20.98,20.98,20.95,20.96,48080.0,18.8753,18.8753,18.8483,18.8573,48080.0
2016-04-06 13:20:00,20.96,20.97,20.95,20.96,23068.0,18.8573,18.8663,18.8483,18.8573,23068.0
2016-04-06 13:25:00,20.97,20.98,20.96,20.96,23643.0,18.8663,18.8753,18.8573,18.8573,23643.0
2016-04-06 13:30:00,20.96,20.97,20.94,20.94,43816.0,18.8573,18.8663,18.8393,18.8393,43816.0
2016-04-06 13:35:00,20.95,20.98,20.94,20.97,41900.0,18.8483,18.8753,18.8393,18.8663,41900.0
2016-04-06 13:40:00,20.97,20.99,20.97,20.98,31282.0,18.8663,18.8843,18.8663,18.8753,31282.0
2016-04-06 13:45:00,20.98,21.01,20.98,21.0,120306.0,18.8753,18.9023,18.8753,18.8933,120306.0
2016-04-06 13:50:00,21.0,21.02,21.0,21.02,40040.0,18.8933,18.9113,18.8933,18.9113,40040.0
2016-04-06 13:55:00,21.02,21.04,21.01,21.04,169888.0,18.9113,18.9293,18.9023,18.9293,169888.0
2016-04-06 14:00:00,21.03,21.04,21.0,21.01,230100.0,18.9203,18.9293,18.8933,18.9023,230100.0
2016-04-06 14:05:00,21.01,21.03,21.0,21.01,79337.0,18.9023,18.9203,18.8933,18.9023,79337.0
2016-04-06 14:10:00,21.02,21.02,20.95,20.95,66613.0,18.9113,18.9113,18.8483,18.8483,66613.0
2016-04-06 14:15:00,20.95,20.98,20.93,20.96,42209.0,18.8483,18.8753,18.8303,18.8573,42209.0
2016-04-06 14:20:00,20.97,20.99,20.96,20.96,65385.0,18.8663,18.8843,18.8573,18.8573,65385.0
2016-04-06 14:25:00,20.96,20.97,20.95,20.95,32431.0,18.8573,18.8663,18.8483,18.8483,32431.0
2016-04-06 14:30:00,20.95,20.98,20.95,20.96,65508.0,18.8483,18.8753,18.8483,18.8573,65508.0
2016-04-06 14:35:00,20.97,20.97,20.93,20.94,53681.0,18.8663,18.8663,18.8303,18.8393,53681.0
2016-04-06 14:40:00,20.94,20.96,20.94,20.96,34985.0,18.8393,18.8573,18.8393,18.8573,34985.0
2016-04-06 14:45:00,20.96,20.99,20.96,20.98,62695.0,18.8573,18.8843,18.8573,18.8753,62695.0
2016-04-06 14:50:00,20.98,20.99,20.97,20.98,39064.0,18.8753,18.8843,18.8663,18.8753,39064.0
2016-04-06 14:55:00,20.99,21.04,20.99,21.03,69175.0,18.8843,18.9293,18.8843,18.9203,69175.0
2016-04-06 15:00:00,21.03,21.07,21.01,21.06,130047.0,18.9203,18.9563,18.9023,18.9473,130047.0
2016-04-06 15:05:00,21.07,21.09,21.06,21.09,65412.0,18.9563,18.9743,18.9473,18.9743,65412.0
2016-04-06 15:10:00,21.09,21.1,21.05,21.06,84373.0,18.9743,18.9833,18.9383,18.9473,84373.0
2016-04-06 15:15:00,21.06,21.1,21.06,21.1,74284.0,18.9473,18.9833,18.9473,18.9833,74284.0
2016-04-06 15:20:00,21.1,21.1,21.08,21.1,66514.0,18.9833,18.9833,18.9653,18.9833,66514.0
2016-04-06 15:25:00,21.1,21.11,21.09,21.11,68512.0,18.9833,18.9923,18.9743,18.9923,68512.0
2016-04-06 15:30:00,21.11,21.12,21.1,21.11,131953.0,18.9923,19.0013,18.9833,18.9923,131953.0
2016-04-06 15:35:00,21.1,21.1,21.06,21.07,102092.0,18.9833,18.9833,18.9473,18.9563,102092.0
2016-04-06 15:40:00,21.07,21.09,21.06,21.08,221135.0,18.9563,18.9743,18.9473,18.9653,221135.0
2016-04-06 15:45:00,21.09,21.09,21.07,21.08,109398.0,18.9743,18.9743,18.9563,18.9653,109398.0
2016-04-06 15:50:00,21.07,21.08,21.06,21.08,202567.0,18.9563,18.9653,18.9473,18.9653,202567.0
2016-04-06 15:55:00,21.08,21.09,21.06,21.06,548009.0,18.9653,18.9743,18.9473,18.9473,548009.0
2016-04-07 09:30:00,20.93,20.99,20.89,20.92,161080.0,18.8303,18.8843,18.7944,18.8213,161080.0
2016-04-07 09:35:00,20.91,20.91,20.86,20.89,155778.0,18.8123,18.8123,18.7674,18.7944,155778.0
2016-04-07 09:40:00,20.89,20.91,20.86,20.87,46281.0,18.7944,18.8123,18.7674,18.7764,46281.0
2016-04-07 09:45:00,20.87,20.87,20.78,20.8,135344.0,18.7764,18.7764,18.6954,18.7134,135344.0
2016-04-07 09:50:00,20.8,20.8,20.75,20.75,78775.0,18.7134,18.7134,18.6684,18.6684,78775.0
2016-04-07 09:55:00,20.76,20.77,20.74,20.76,64731.0,18.6774,18.6864,18.6594,18.6774,64731.0
2016-04-07 10:00:00,20.76,20.89,20.75,20.89,170773.0,18.6774,18.7944,18.6684,18.7944,170773.0
2016-04-07 10:05:00,20.89,20.96,20.88,20.95,314517.0,18.7944,18.8573,18.7854,18.8483,314517.0
2016-04-07 10:10:00,20.95,20.95,20.84,20.85,144569.0,18.8483,18.8483,18.7494,18.7584,144569.0
2016-04-07 10:15:00,20.85,20.85,20.79,20.83,118772.0,18.7584,18.7584,18.7044,18.7404,118772.0
2016-04-07 10:20:00,20.83,20.87,20.82,20.85,83854.0,18.7404,18.7764,18.7314,18.7584,83854.0
2016-04-07 10:25:00,20.85,20.86,20.79,20.8,123497.0,18.7584,18.7674,18.7044,18.7134,123497.0
2016-04-07 10:30:00,20.79,20.83,20.76,20.83,102785.0,18.7044,18.7404,18.6774,18.7404,102785.0
2016-04-07 10:35:00,20.83,20.86,20.82,20.86,81982.0,18.7404,18.7674,18.7314,18.7674,81982.0
2016-04-07 10:40:00,20.85,20.85,20.8,20.84,120388.0,18.7584,18.7584,18.7134,18.7494,120388.0
2016-04-07 10:45:00,20.84,20.86,20.81,20.85,113977.0,18.7494,18.7674,18.7224,18.7584,113977.0
2016-04-07 10:50:00,20.85,20.86,20.83,20.85,61435.0,18.7584,18.7674,18.7404,18.7584,61435.0
2016-04-07 10:55:00,20.84,20.85,20.82,20.84,65304.0,18.7494,18.7584,18.7314,18.7494,65304.0
2016-04-07 11:00:00,20.84,20.85,20.81,20.82,98734.0,18.7494,18.7584,18.7224,18.7314,98734.0
2016-04-07 11:05:00,20.82,20.83,20.8,20.8,124567.0,18.7314,18.7404,18.7134,18.7134,124567.0
2016-04-07 11:10:00,20.8,20.85,20.8,20.84,57819.0,18.7134,18.7584,18.7134,18.7494,57819.0
2016-04-07 11:15:00,20.84,20.84,20.79,20.79,84536.0,18.7494,18.7494,18.7044,18.7044,84536.0
2016-04-07 11:20:00,20.79,20.79,20.76,20.78,79320.0,18.7044,18.7044,18.6774,18.6954,79320.0
2016-04-07 11:25:00,20.77,20.84,20.76,20.84,49698.0,18.6864,18.7494,18.6774,18.7494,49698.0
2016-04-07 11:30:00,20.83,20.85,20.82,20.84,66916.0,18.7404,18.7584,18.7314,18.7494,66916.0
2016-04-07 11:35:00,20.85,20.88,20.84,20.88,229689.0,18.7584,18.7854,18.7494,18.7854,229689.0
2016-04-07 11:40:00,20.87,20.89,20.86,20.88,60455.0,18.7764,18.7944,18.7674,18.7854,60455.0
2016-04-07 11:45:00,20.88,20.89,20.85,20.86,51859.0,18.7854,18.7944,18.7584,18.7674,51859.0
2016-04-07 11:50:00,20.86,20.87,20.83,20.84,38955.0,18.7674,18.7764,18.7404,18.7494,38955.0
2016-04-07 11:55:00,20.84,20.85,20.83,20.83,31982.0,18.7494,18.7584,18.7404,18.7404,31982.0
2016-04-07 12:00:00,20.84,20.84,20.79,20.8,33893.0,18.7494,18.7494,18.7044,18.7134,33893.0
2016-04-07 12:05:00,20.8,20.8,20.74,20.75,388977.0,18.7134,18.7134,18.6594,18.6684,388977.0
2016-04-07 12:10:00,20.74,20.79,20.73,20.79,110425.0,18.6594,18.7044,18.6504,18.7044,110425.0
2016-04-07 12:15:00,20.79,20.8,20.75,20.76,58092.0,18.7044,18.7134,18.6684,18.6774,58092.0
2016-04-07 12:20:00,20.76,20.8,20.75,20.79,39613.0,18.6774,18.7134,18.6684,18.7044,39613.0
2016-04-07 12:25:00,20.79,20.79,20.75,20.79,91801.0,18.7044,18.7044,18.6684,18.7044,91801.0
2016-04-07 12:30:00,20.79,20.8,20.77,20.77,54420.0,18.7044,18.7134,18.6864,18.6864,54420.0
2016-04-07 12:35:00,20.77,20.8,20.75,20.79,22444.0,18.6864,18.7134,18.6684,18.7044,22444.0
2016-04-07 12:40:00,20.8,20.82,20.78,20.78,76423.0,18.7134,18.7314,18.6954,18.6954,76423.0
2016-04-07 12:45:00,20.78,20.79,20.76,20.78,29122.0,18.6954,18.7044,18.6774,18.6954,29122.0
2016-04-07 12:50:00,20.79,20.81,20.78,20.8,60351.0,18.7044,18.7224,18.6954,18.7134,60351.0
2016-04-07 12:55:00,20.8,20.82,20.79,20.8,89348.0,18.7134,18.7314,18.7044,18.7134,89348.0
2016-04-07 13:00:00,20.81,20.83,20.8,20.82,70115.0,18.7224,18.7404,18.7134,18.7314,70115.0
2016-04-07 13:05:00,20.82,20.85,20.8,20.82,59657.0,18.7314,18.7584,18.7134,18.7314,59657.0
2016-04-07 13:10:00,20.82,20.86,20.81,20.86,31654.0,18.7314,18.7674,18.7224,18.7674,31654.0
2016-04-07 13:15:00,20.86,20.87,20.84,20.86,37016.0,18.7674,18.7764,18.7494,18.7674,37016.0
2016-04-07 13:20:00,20.87,20.88,20.86,20.87,21323.0,18.7764,18.7854,18.7674,18.7764,21323.0
2016-04-07 13:25:00,20.87,20.88,20.85,20.87,30942.0,18.7764,18.7854,18.7584,18.7764,30942.0
2016-04-07 13:30:00,20.87,20.88,20.81,20.81,43375.0,18.7764,18.7854,18.7224,18.7224,43375.0
2016-04-07 13:35:00,20.81,20.82,20.79,20.81,23270.0,18.7224,18.7314,18.7044,18.7224,23270.0
2016-04-07 13:40:00,20.82,20.84,20.81,20.83,85278.0,18.7314,18.7494,18.7224,18.7404,85278.0
2016-04-07 13:45:00,20.83,20.83,20.77,20.78,46352.0,18.7404,18.7404,18.6864,18.6954,46352.0
2016-04-07 13:50:00,20.77,20.78,20.75,20.77,38508.0,18.6864,18.6954,18.6684,18.6864,38508.0
2016-04-07 13:55:00,20.76,20.79,20.75,20.79,43790.0,18.6774,18.7044,18.6684,18.7044,43790.0
2016-04-07 14:00:00,20.79,20.79,20.73,20.74,57169.0,18.7044,18.7044,18.6504,18.6594,57169.0
2016-04-07 14:05:00,20.73,20.75,20.71,20.73,56937.0,18.6504,18.6684,18.6324,18.6504,56937.0
2016-04-07 14:10:00,20.72,20.74,20.71,20.73,19056.0,18.6414,18.6594,18.6324,18.6504,19056.0
2016-04-07 14:15:00,20.73,20.73,20.7,20.7,63082.0,18.6504,18.6504,18.6234,18.6234,63082.0
2016-04-07 14:20:00,20.71,20.75,20.7,20.74,34437.0,18.6324,18.6684,18.6234,18.6594,34437.0
2016-04-07 14:25:00,20.74,20.76,20.71,20.76,53266.0,18.6594,18.6774,18.6324,18.6774,53266.0
2016-04-07 14:30:00,20.76,20.77,20.74,20.75,36972.0,18.6774,18.6864,18.6594,18.6684,36972.0
2016-04-07 14:35:00,20.76,20.8,20.75,20.8,81334.0,18.6774,18.7134,18.6684,18.7134,81334.0
2016-04-07 14:40:00,20.8,20.8,20.74,20.76,103119.0,18.7134,18.7134,18.6594,18.6774,103119.0
2016-04-07 14:45:00,20.76,20.76,20.74,20.75,75521.0,18.6774,18.6774,18.6594,18.6684,75521.0
2016-04-07 14:50:00,20.76,20.77,20.73,20.76,170491.0,18.6774,18.6864,18.6504,18.6774,170491.0
2016-04-07 14:55:00,20.76,20.76,20.7,20.7,138915.0,18.6774,18.6774,18.6234,18.6234,138915.0
2016-04-07 15:00:00,20.7,20.71,20.68,20.69,112993.0,18.6234,18.6324,18.6054,18.6144,112993.0
2016-04-07 15:05:00,20.7,20.75,20.69,20.74,196352.0,18.6234,18.6684,18.6144,18.6594,196352.0
2016-04-07 15:10:00,20.74,20.76,20.72,20.73,162588.0,18.6594,18.6774,18.6414,18.6504,162588.0
2016-04-07 15:15:00,20.73,20.74,20.71,20.71,35799.0,18.6504,18.6594,18.6324,18.6324,35799.0
2016-04-07 15:20:00,20.71,20.76,20.71,20.76,144034.0,18.6324,18.6774,18.6324,18.6774,144034.0
2016-04-07 15:25:00,20.76,20.78,20.75,20.77,77254.0,18.6774,18.6954,18.6684,18.6864,77254.0
2016-04-07 15:30:00,20.77,20.81,20.76,20.8,184974.0,18.6864,18.7224,18.6774,18.7134,184974.0
2016-04-07 15:35:00,20.8,20.81,20.76,20.78,156552.0,18.7134,18.7224,18.6774,18.6954,156552.0
2016-04-07 15:40:00,20.78,20.79,20.76,20.77,144752.0,18.6954,18.7044,18.6774,18.6864,144752.0
2016-04-07 15:45:00,20.78,20.8,20.77,20.78,78634.0,18.6954,18.7134,18.6864,18.6954,78634.0
2016-04-07 15:50:00,20.79,20.8,20.77,20.8,143533.0,18.7044,18.7134,18.6864,18.7134,143533.0
2016-04-07 15:55:00,20.8,20.82,20.78,20.81,538945.0,18.7134,18.7314,18.6954,18.7224,538945.0
2016-04-08 09:30:00,21.06,21.14,21.0,21.04,220633.0,18.9473,19.0193,18.8933,18.9293,220633.0
2016-04-08 09:35:00,21.03,21.14,21.03,21.09,161855.0,18.9203,19.0193,18.9203,18.9743,161855.0
2016-04-08 09:40:00,21.08,21.15,21.08,21.14,82884.0,18.9653,19.0283,18.9653,19.0193,82884.0
2016-04-08 09:45:00,21.15,21.18,21.09,21.12,135645.0,19.0283,19.0553,18.9743,19.0013,135645.0
2016-04-08 09:50:00,21.12,21.19,21.11,21.16,147110.0,19.0013,19.0643,18.9923,19.0373,147110.0
2016-04-08 09:55:00,21.17,21.18,21.13,21.16,102328.0,19.0463,19.0553,19.0103,19.0373,102328.0
2016-04-08 10:00:00,21.15,21.17,21.12,21.13,87424.0,19.0283,19.0463,19.0013,19.0103,87424.0
2016-04-08 10:05:00,21.14,21.16,21.13,21.13,121891.0,19.0193,19.0373,19.0103,19.0103,121891.0
2016-04-08 10:10:00,21.14,21.14,21.09,21.13,75115.0,19.0193,19.0193,18.9743,19.0103,75115.0
2016-04-08 10:15:00,21.13,21.19,21.13,21.17,295342.0,19.0103,19.0643,19.0103,19.0463,295342.0
2016-04-08 10:20:00,21.18,21.23,21.18,21.2,145700.0,19.0553,19.1002,19.0553,19.0733,145700.0
2016-04-08 10:25:00,21.2,21.21,21.14,21.17,91617.0,19.0733,19.0823,19.0193,19.0463,91617.0
2016-04-08 10:30:00,21.17,21.2,21.13,21.15,144403.0,19.0463,19.0733,19.0103,19.0283,144403.0
2016-04-08 10:35:00,21.15,21.16,21.13,21.13,136384.0,19.0283,19.0373,19.0103,19.0103,136384.0
2016-04-08 10:40:00,21.13,21.15,21.09,21.1,90012.0,19.0103,19.0283,18.9743,18.9833,90012.0
2016-04-08 10:45:00,21.11,21.13,21.08,21.08,84161.0,18.9923,19.0103,18.9653,18.9653,84161.0
2016-04-08 10:50:00,21.09,21.09,21.03,21.03,164031.0,18.9743,18.9743,18.9203,18.9203,164031.0
2016-04-08 10:55:00,21.04,21.05,20.96,20.97,139189.0,18.9293,18.9383,18.8573,18.8663,139189.0
2016-04-08 11:00:00,20.98,20.98,20.93,20.94,174927.0,18.8753,18.8753,18.8303,18.8393,174927.0
2016-04-08 11:05:00,20.95,20.98,20.93,20.98,150917.0,18.8483,18.8753,18.8303,18.8753,150917.0
2016-04-08 11:10:00,20.98,20.99,20.85,20.88,215906.0,18.8753,18.8843,18.7584,18.7854,215906.0
2016-04-08 11:15:00,20.88,20.91,20.87,20.9,65583.0,18.7854,18.8123,18.7764,18.8034,65583.0
2016-04-08 11:20:00,20.91,20.91,20.87,20.87,69205.0,18.8123,18.8123,18.7764,18.7764,69205.0
2016-04-08 11:25:00,20.88,20.88,20.8,20.81,296126.0,18.7854,18.7854,18.7134,18.7224,296126.0
2016-04-08 11:30:00,20.81,20.83,20.76,20.81,144919.0,18.7224,18.7404,18.6774,18.7224,144919.0
2016-04-08 11:35:00,20.82,20.83,20.76,20.79,96681.0,18.7314,18.7404,18.6774,18.7044,96681.0
2016-04-08 11:40:00,20.79,20.87,20.78,20.86,55549.0,18.7044,18.7764,18.6954,18.7674,55549.0
2016-04-08 11:45:00,20.86,20.88,20.85,20.86,49267.0,18.7674,18.7854,18.7584,18.7674,49267.0
2016-04-08 11:50:00,20.85,20.86,20.78,20.82,126588.0,18.7584,18.7674,18.6954,18.7314,126588.0
2016-04-08 11:55:00,20.82,20.86,20.82,20.84,44835.0,18.7314,18.7674,18.7314,18.7494,44835.0
2016-04-08 12:00:00,20.84,20.85,20.81,20.82,47732.0,18.7494,18.7584,18.7224,18.7314,47732.0
2016-04-08 12:05:00,20.82,20.86,20.8,20.86,24931.0,18.7314,18.7674,18.7134,18.7674,24931.0
2016-04-08 12:10:00,20.85,20.88,20.84,20.87,45535.0,18.7584,18.7854,18.7494,18.7764,45535.0
2016-04-08 12:15:00,20.87,20.87,20.81,20.82,50231.0,18.7764,18.7764,18.7224,18.7314,50231.0
2016-04-08 12:20:00,20.83,20.85,20.83,20.84,22746.0,18.7404,18.7584,18.7404,18.7494,22746.0
2016-04-08 12:25:00,20.84,20.84,20.79,20.79,37792.0,18.7494,18.7494,18.7044,18.7044,37792.0
2016-04-08 12:30:00,20.79,20.8,20.76,20.8,44994.0,18.7044,18.7134,18.6774,18.7134,44994.0
2016-04-08 12:35:00,20.8,20.82,20.79,20.82,41286.0,18.7134,18.7314,18.7044,18.7314,41286.0
2016-04-08 12:40:00,20.82,20.83,20.8,20.83,52903.0,18.7314,18.7404,18.7134,18.7404,52903.0
2016-04-08 12:45:00,20.84,20.84,20.81,20.84,21757.0,18.7494,18.7494,18.7224,18.7494,21757.0
2016-04-08 12:50:00,20.83,20.88,20.83,20.87,40514.0,18.7404,18.7854,18.7404,18.7764,40514.0
2016-04-08 12:55:00,20.87,20.89,20.86,20.87,23335.0,18.7764,18.7944,18.7674,18.7764,23335.0
2016-04-08 13:00:00,20.87,20.88,20.83,20.84,38912.0,18.7764,18.7854,18.7404,18.7494,38912.0
2016-04-08 13:05:00,20.84,20.84,20.81,20.81,29032.0,18.7494,18.7494,18.7224,18.7224,29032.0
2016-04-08 13:10:00,20.81,20.82,20.8,20.8,33508.0,18.7224,18.7314,18.7134,18.7134,33508.0
2016-04-08 13:15:00,20.8,20.81,20.75,20.76,68974.0,18.7134,18.7224,18.6684,18.6774,68974.0
2016-04-08 13:20:00,20.76,20.82,20.75,20.81,24050.0,18.6774,18.7314,18.6684,18.7224,24050.0
2016-04-08 13:25:00,20.81,20.81,20.78,20.78,34451.0,18.7224,18.7224,18.6954,18.6954,34451.0
2016-04-08 13:30:00,20.79,20.8,20.76,20.79,46484.0,18.7044,18.7134,18.6774,18.7044,46484.0
2016-04-08 13:35:00,20.8,20.8,20.76,20.77,97583.0,18.7134,18.7134,18.6774,18.6864,97583.0
2016-04-08 13:40:00,20.76,20.79,20.75,20.76,106412.0,18.6774,18.7044,18.6684,18.6774,106412.0
2016-04-08 13:45:00,20.77,20.77,20.73,20.74,127192.0,18.6864,18.6864,18.6504,18.6594,127192.0
2016-04-08 13:50:00,20.73,20.81,20.72,20.78,90606.0,18.6504,18.7224,18.6414,18.6954,90606.0
2016-04-08 13:55:00,20.79,20.8,20.78,20.8,108915.0,18.7044,18.7134,18.6954,18.7134,108915.0
2016-04-08 14:00:00,20.79,20.79,20.75,20.77,99550.0,18.7044,18.7044,18.6684,18.6864,99550.0
2016-04-08 14:05:00,20.76,20.8,20.76,20.79,74265.0,18.6774,18.7134,18.6774,18.7044,74265.0
2016-04-08 14:10:00,20.78,20.8,20.78,20.8,83671.0,18.6954,18.7134,18.6954,18.7134,83671.0
2016-04-08 14:15:00,20.79,20.8,20.76,20.76,117646.0,18.7044,18.7134,18.6774,18.6774,117646.0
2016-04-08 14:20:00,20.76,20.77,20.74,20.76,69723.0,18.6774,18.6864,18.6594,18.6774,69723.0
2016-04-08 14:25:00,20.77,20.79,20.76,20.77,45149.0,18.6864,18.7044,18.6774,18.6864,45149.0
2016-04-08 14:30:00,20.77,20.78,20.74,20.76,74629.0,18.6864,18.6954,18.6594,18.6774,74629.0
2016-04-08 14:35:00,20.75,20.76,20.73,20.73,67035.0,18.6684,18.6774,18.6504,18.6504,67035.0
2016-04-08 14:40:00,20.74,20.75,20.73,20.73,47660.0,18.6594,18.6684,18.6504,18.6504,47660.0
2016-04-08 14:45:00,20.72,20.74,20.72,20.72,23549.0,18.6414,18.6594,18.6414,18.6414,23549.0
2016-04-08 14:50:00,20.72,20.73,20.7,20.71,68592.0,18.6414,18.6504,18.6234,18.6324,68592.0
2016-04-08 14:55:00,20.72,20.75,20.71,20.75,49142.0,18.6414,18.6684,18.6324,18.6684,49142.0
2016-04-08 15:00:00,20.75,20.76,20.74,20.75,60036.0,18.6684,18.6774,18.6594,18.6684,60036.0
2016-04-08 15:05:00,20.75,20.76,20.72,20.72,47909.0,18.6684,18.6774,18.6414,18.6414,47909.0
2016-04-08 15:10:00,20.73,20.75,20.72,20.75,60610.0,18.6504,18.6684,18.6414,18.6684,60610.0
2016-04-08 15:15:00,20.75,20.77,20.72,20.73,133675.0,18.6684,18.6864,18.6414,18.6504,133675.0
2016-04-08 15:20:00,20.74,20.75,20.71,20.75,242221.0,18.6594,18.6684,18.6324,18.6684,242221.0
2016-04-08 15:25:00,20.75,20.76,20.73,20.74,76384.0,18.6684,18.6774,18.6504,18.6594,76384.0
2016-04-08 15:30:00,20.73,20.74,20.72,20.73,98356.0,18.6504,18.6594,18.6414,18.6504,98356.0
2016-04-08 15:35:00,20.73,20.76,20.72,20.76,52983.0,18.6504,18.6774,18.6414,18.6774,52983.0
2016-04-08 15:40:00,20.76,20.78,20.74,20.76,130015.0,18.6774,18.6954,18.6594,18.6774,130015.0
2016-04-08 15:45:00,20.76,20.78,20.74,20.77,121531.0,18.6774,18.6954,18.6594,18.6864,121531.0
2016-04-08 15:50:00,20.77,20.79,20.76,20.77,127676.0,18.6864,18.7044,18.6774,18.6864,127676.0
2016-04-08 15:55:00,20.77,20.79,20.76,20.79,263689.0,18.6864,18.7044,18.6774,18.7044,263689.0
2016-04-11 09:30:00,20.95,21.03,20.93,20.96,278300.0,18.8483,18.9203,18.8303,18.8573,278300.0
2016-04-11 09:35:00,20.97,21.0,20.94,20.98,147577.0,18.8663,18.8933,18.8393,18.8753,147577.0
2016-04-11 09:40:00,20.97,21.03,20.96,20.97,148485.0,18.8663,18.9203,18.8573,18.8663,148485.0
2016-04-11 09:45:00,20.98,21.03,20.97,21.02,99682.0,18.8753,18.9203,18.8663,18.9113,99682.0
2016-04-11 09:50:00,21.03,21.07,21.02,21.04,88348.0,18.9203,18.9563,18.9113,18.9293,88348.0
2016-04-11 09:55:00,21.04,21.05,21.01,21.04,85393.0,18.9293,18.9383,18.9023,18.9293,85393.0
2016-04-11 10:00:00,21.05,21.09,21.05,21.08,73298.0,18.9383,18.9743,18.9383,18.9653,73298.0
2016-04-11 10:05:00,21.08,21.15,21.08,21.1,88354.0,18.9653,19.0283,18.9653,18.9833,88354.0
2016-04-11 10:10:00,21.1,21.14,21.09,21.12,89800.0,18.9833,19.0193,18.9743,19.0013,89800.0
2016-04-11 10:15:00,21.12,21.15,21.11,21.13,100502.0,19.0013,19.0283,18.9923,19.0103,100502.0
2016-04-11 10:20:00,21.13,21.17,21.13,21.16,60282.0,19.0103,19.0463,19.0103,19.0373,60282.0
2016-04-11 10:25:00,21.15,21.17,21.14,21.16,149594.0,19.0283,19.0463,19.0193,19.0373,149594.0
2016-04-11 10:30:00,21.16,21.17,21.12,21.14,63857.0,19.0373,19.0463,19.0013,19.0193,63857.0
2016-04-11 10:35:00,21.14,21.14,21.1,21.12,151092.0,19.0193,19.0193,18.9833,19.0013,151092.0
2016-04-11 10:40:00,21.12,21.13,21.05,21.08,81858.0,19.0013,19.0103,18.9383,18.9653,81858.0
2016-04-11 10:45:00,21.08,21.08,21.04,21.05,135054.0,18.9653,18.9653,18.9293,18.9383,135054.0
2016-04-11 10:50:00,21.05,21.08,21.05,21.07,78431.0,18.9383,18.9653,18.9383,18.9563,78431.0
2016-04-11 10:55:00,21.07,21.08,21.04,21.05,62741.0,18.9563,18.9653,18.9293,18.9383,62741.0
2016-04-11 11:00:00,21.04,21.05,21.0,21.01,141924.0,18.9293,18.9383,18.8933,18.9023,141924.0
2016-04-11 11:05:00,21.01,21.01,21.0,21.01,71119.0,18.9023,18.9023,18.8933,18.9023,71119.0
2016-04-11 11:10:00,21.02,21.04,20.99,20.99,129618.0,18.9113,18.9293,18.8843,18.8843,129618.0
2016-04-11 11:15:00,20.99,21.0,20.93,20.93,147485.0,18.8843,18.8933,18.8303,18.8303,147485.0
2016-04-11 11:20:00,20.93,20.97,20.92,20.96,276493.0,18.8303,18.8663,18.8213,18.8573,276493.0
2016-04-11 11:25:00,20.96,21.02,20.94,21.02,210402.0,18.8573,18.9113,18.8393,18.9113,210402.0
2016-04-11 11:30:00,21.02,21.02,20.92,20.93,130473.0,18.9113,18.9113,18.8213,18.8303,130473.0
2016-04-11 11:35:00,20.92,21.0,20.92,20.96,133335.0,18.8213,18.8933,18.8213,18.8573,133335.0
2016-04-11 11:40:00,20.96,20.97,20.93,20.95,124984.0,18.8573,18.8663,18.8303,18.8483,124984.0
2016-04-11 11:45:00,20.94,20.97,20.92,20.97,106714.0,18.8393,18.8663,18.8213,18.8663,106714.0
2016-04-11 11:50:00,20.97,21.01,20.94,21.01,102949.0,18.8663,18.9023,18.8393,18.9023,102949.0
2016-04-11 11:55:00,21.0,21.04,20.99,21.04,102495.0,18.8933,18.9293,18.8843,18.9293,102495.0
2016-04-11 12:00:00,21.03,21.04,21.01,21.03,121201.0,18.9203,18.9293,18.9023,18.9203,121201.0
2016-04-11 12:05:00,21.04,21.04,20.98,20.98,192577.0,18.9293,18.9293,18.8753,18.8753,192577.0
2016-04-11 12:10:00,20.99,21.03,20.99,21.03,66682.0,18.8843,18.9203,18.8843,18.9203,66682.0
2016-04-11 12:15:00,21.03,21.06,21.03,21.05,152646.0,18.9203,18.9473,18.9203,18.9383,152646.0
2016-04-11 12:20:00,21.05,21.05,21.01,21.01,128559.0,18.9383,18.9383,18.9023,18.9023,128559.0
2016-04-11 12:25:00,21.01,21.03,20.98,21.0,130454.0,18.9023,18.9203,18.8753,18.8933,130454.0
2016-04-11 12:30:00,20.99,21.02,20.99,21.0,126363.0,18.8843,18.9113,18.8843,18.8933,126363.0
2016-04-11 12:35:00,20.99,21.01,20.95,20.95,73556.0,18.8843,18.9023,18.8483,18.8483,73556.0
2016-04-11 12:40:00,20.95,21.02,20.94,21.0,170899.0,18.8483,18.9113,18.8393,18.8933,170899.0
2016-04-11 12:45:00,21.0,21.07,21.0,21.05,106841.0,18.8933,18.9563,18.8933,18.9383,106841.0
2016-04-11 12:50:00,21.04,21.11,21.04,21.06,140776.0,18.9293,18.9923,18.9293,18.9473,140776.0
2016-04-11 12:55:00,21.07,21.12,21.06,21.07,483470.0,18.9563,19.0013,18.9473,18.9563,483470.0
2016-04-11 13:00:00,21.07,21.07,21.06,21.06,87596.0,18.9563,18.9563,18.9473,18.9473,87596.0
2016-04-11 13:05:00,21.07,21.08,21.05,21.05,225668.0,18.9563,18.9653,18.9383,18.9383,225668.0
2016-04-11 13:10:00,21.05,21.1,21.05,21.09,123204.0,18.9383,18.9833,18.9383,18.9743,123204.0
2016-04-11 13:15:00,21.09,21.09,21.06,21.07,81183.0,18.9743,18.9743,18.9473,18.9563,81183.0
2016-04-11 13:20:00,21.07,21.08,21.06,21.07,75126.0,18.9563,18.9653,18.9473,18.9563,75126.0
2016-04-11 13:25:00,21.07,21.08,21.05,21.05,163497.0,18.9563,18.9653,18.9383,18.9383,163497.0
2016-04-11 13:30:00,21.06,21.08,21.04,21.04,88231.0,18.9473,18.9653,18.9293,18.9293,88231.0
2016-04-11 13:35:00,21.04,21.04,21.0,21.01,189718.0,18.9293,18.9293,18.8933,18.9023,189718.0
2016-04-11 13:40:00,21.01,21.03,21.0,21.03,51818.0,18.9023,18.9203,18.8933,18.9203,51818.0
2016-04-11 13:45:00,21.03,21.03,21.0,21.01,115295.0,18.9203,18.9203,18.8933,18.9023,115295.0
2016-04-11 13:50:00,21.01,21.02,21.0,21.02,208332.0,18.9023,18.9113,18.8933,18.9113,208332.0
2016-04-11 13:55:00,21.02,21.04,21.01,21.03,61324.0,18.9113,18.9293,18.9023,18.9203,61324.0
2016-04-11 14:00:00,21.03,21.06,20.99,21.0,140215.0,18.9203,18.9473,18.8843,18.8933,140215.0
2016-04-11 14:05:00,21.0,21.02,20.99,21.01,159954.0,18.8933,18.9113,18.8843,18.9023,159954.0
2016-04-11 14:10:00,21.01,21.04,20.99,21.01,150366.0,18.9023,18.9293,18.8843,18.9023,150366.0
2016-04-11 14:15:00,21.01,21.03,20.99,21.01,412214.0,18.9023,18.9203,18.8843,18.9023,412214.0
2016-04-11 14:20:00,21.0,21.02,20.99,20.99,132704.0,18.8933,18.9113,18.8843,18.8843,132704.0
2016-04-11 14:25:00,20.99,21.01,20.97,21.0,227564.0,18.8843,18.9023,18.8663,18.8933,227564.0
2016-04-11 14:30:00,20.99,21.01,20.98,21.01,204110.0,18.8843,18.9023,18.8753,18.9023,204110.0
2016-04-11 14:35:00,21.01,21.03,20.99,21.02,240989.0,18.9023,18.9203,18.8843,18.9113,240989.0
2016-04-11 14:40:00,21.02,21.03,21.0,21.02,131364.0,18.9113,18.9203,18.8933,18.9113,131364.0
2016-04-11 14:45:00,21.02,21.03,21.0,21.0,254894.0,18.9113,18.9203,18.8933,18.8933,254894.0
2016-04-11 14:50:00,21.01,21.05,20.99,21.05,85952.0,18.9023,18.9383,18.8843,18.9383,85952.0
2016-04-11 14:55:00,21.05,21.06,21.01,21.02,117547.0,18.9383,18.9473,18.9023,18.9113,117547.0
2016-04-11 15:00:00,21.03,21.05,21.0,21.05,276594.0,18.9203,18.9383,18.8933,18.9383,276594.0
2016-04-11 15:05:00,21.04,21.04,21.0,21.01,71624.0,18.9293,18.9293,18.8933,18.9023,71624.0
2016-04-11 15:10:00,21.01,21.04,21.0,21.0,234013.0,18.9023,18.9293,18.8933,18.8933,234013.0
2016-04-11 15:15:00,21.0,21.02,20.99,21.02,174998.0,18.8933,18.9113,18.8843,18.9113,174998.0
2016-04-11 15:20:00,21.02,21.02,20.99,21.0,250679.0,18.9113,18.9113,18.8843,18.8933,250679.0
2016-04-11 15:25:00,21.01,21.01,20.97,20.97,306206.0,18.9023,18.9023,18.8663,18.8663,306206.0
2016-04-11 15:30:00,20.97,21.01,20.97,21.01,182892.0,18.8663,18.9023,18.8663,18.9023,182892.0
2016-04-11 15:35:00,21.0,21.01,20.98,20.98,146596.0,18.8933,18.9023,18.8753,18.8753,146596.0
2016-04-11 15:40:00,20.98,20.99,20.96,20.96,221973.0,18.8753,18.8843,18.8573,18.8573,221973.0
2016-04-11 15:45:00,20.96,20.98,20.96,20.98,218586.0,18.8573,18.8753,18.8573,18.8753,218586.0
2016-04-11 15:50:00,20.98,20.99,20.95,20.98,449628.0,18.8753,18.8843,18.8483,18.8753,449628.0
2016-04-11 15:55:00,20.98,20.99,20.93,20.94,1104601.0,18.8753,18.8843,18.8303,18.8393,1104601.0
2016-04-12 09:30:00,21.03,21.04,20.94,20.95,228785.0,18.9203,18.9293,18.8393,18.8483,228785.0
2016-04-12 09:35:00,20.95,20.97,20.91,20.92,119049.0,18.8483,18.8663,18.8123,18.8213,119049.0
2016-04-12 09:40:00,20.91,20.97,20.88,20.96,127022.0,18.8123,18.8663,18.7854,18.8573,127022.0
2016-04-12 09:45:00,20.96,21.02,20.96,20.96,86356.0,18.8573,18.9113,18.8573,18.8573,86356.0
2016-04-12 09:50:00,20.97,20.99,20.93,20.93,83680.0,18.8663,18.8843,18.8303,18.8303,83680.0
2016-04-12 09:55:00,20.93,20.94,20.88,20.88,143660.0,18.8303,18.8393,18.7854,18.7854,143660.0
2016-04-12 10:00:00,20.89,20.93,20.88,20.89,148463.0,18.7944,18.8303,18.7854,18.7944,148463.0
2016-04-12 10:05:00,20.89,20.91,20.85,20.86,54551.0,18.7944,18.8123,18.7584,18.7674,54551.0
2016-04-12 10:10:00,20.85,20.86,20.82,20.82,98537.0,18.7584,18.7674,18.7314,18.7314,98537.0
2016-04-12 10:15:00,20.82,20.85,20.79,20.84,89631.0,18.7314,18.7584,18.7044,18.7494,89631.0
2016-04-12 10:20:00,20.85,20.85,20.78,20.79,67390.0,18.7584,18.7584,18.6954,18.7044,67390.0
2016-04-12 10:25:00,20.79,20.83,20.79,20.8,66784.0,18.7044,18.7404,18.7044,18.7134,66784.0
2016-04-12 10:30:00,20.8,20.87,20.78,20.8,298963.0,18.7134,18.7764,18.6954,18.7134,298963.0
2016-04-12 10:35:00,20.8,20.83,20.77,20.79,118982.0,18.7134,18.7404,18.6864,18.7044,118982.0
2016-04-12 10:40:00,20.79,20.84,20.78,20.83,135372.0,18.7044,18.7494,18.6954,18.7404,135372.0
2016-04-12 10:45:00,20.83,20.87,20.82,20.85,86066.0,18.7404,18.7764,18.7314,18.7584,86066.0
2016-04-12 10:50:00,20.85,20.92,20.85,20.89,100883.0,18.7584,18.8213,18.7584,18.7944,100883.0
2016-04-12 10:55:00,20.9,20.93,20.88,20.92,67627.0,18.8034,18.8303,18.7854,18.8213,67627.0
2016-04-12 11:00:00,20.92,20.94,20.9,20.91,66846.0,18.8213,18.8393,18.8034,18.8123,66846.0
2016-04-12 11:05:00,20.92,20.97,20.91,20.95,90540.0,18.8213,18.8663,18.8123,18.8483,90540.0
2016-04-12 11:10:00,20.95,20.96,20.93,20.94,79000.0,18.8483,18.8573,18.8303,18.8393,79000.0
2016-04-12 11:15:00,20.94,20.99,20.92,20.98,98264.0,18.8393,18.8843,18.8213,18.8753,98264.0
2016-04-12 11:20:00,20.98,21.01,20.96,20.98,95243.0,18.8753,18.9023,18.8573,18.8753,95243.0
2016-04-12 11:25:00,20.97,20.99,20.95,20.96,62135.0,18.8663,18.8843,18.8483,18.8573,62135.0
2016-04-12 11:30:00,20.96,20.99,20.94,20.96,66741.0,18.8573,18.8843,18.8393,18.8573,66741.0
2016-04-12 11:35:00,20.96,20.97,20.94,20.94,43676.0,18.8573,18.8663,18.8393,18.8393,43676.0
2016-04-12 11:40:00,20.95,20.96,20.91,20.91,81912.0,18.8483,18.8573,18.8123,18.8123,81912.0
2016-04-12 11:45:00,20.91,20.94,20.9,20.91,77001.0,18.8123,18.8393,18.8034,18.8123,77001.0
2016-04-12 11:50:00,20.91,20.95,20.9,20.92,33443.0,18.8123,18.8483,18.8034,18.8213,33443.0
2016-04-12 11:55:00,20.92,20.94,20.9,20.93,58651.0,18.8213,18.8393,18.8034,18.8303,58651.0
2016-04-12 12:00:00,20.93,20.94,20.93,20.94,10220.0,18.8303,18.8393,18.8303,18.8393,10220.0
2016-04-12 12:05:00,20.94,20.95,20.92,20.94,37695.0,18.8393,18.8483,18.8213,18.8393,37695.0
2016-04-12 12:10:00,20.94,20.96,20.93,20.95,42183.0,18.8393,18.8573,18.8303,18.8483,42183.0
2016-04-12 12:15:00,20.95,20.98,20.94,20.97,61902.0,18.8483,18.8753,18.8393,18.8663,61902.0
2016-04-12 12:20:00,20.96,20.99,20.95,20.99,45799.0,18.8573,18.8843,18.8483,18.8843,45799.0
2016-04-12 12:25:00,20.99,21.0,20.96,20.96,124902.0,18.8843,18.8933,18.8573,18.8573,124902.0
2016-04-12 12:30:00,20.96,20.97,20.92,20.93,70394.0,18.8573,18.8663,18.8213,18.8303,70394.0
2016-04-12 12:35:00,20.93,20.97,20.93,20.95,69703.0,18.8303,18.8663,18.8303,18.8483,69703.0
2016-04-12 12:40:00,20.95,20.97,20.94,20.96,37709.0,18.8483,18.8663,18.8393,18.8573,37709.0
2016-04-12 12:45:00,20.96,20.96,20.91,20.91,42461.0,18.8573,18.8573,18.8123,18.8123,42461.0
2016-04-12 12:50:00,20.92,20.96,20.91,20.96,59574.0,18.8213,18.8573,18.8123,18.8573,59574.0
2016-04-12 12:55:00,20.95,20.96,20.92,20.92,58186.0,18.8483,18.8573,18.8213,18.8213,58186.0
2016-04-12 13:00:00,20.93,20.95,20.92,20.94,57641.0,18.8303,18.8483,18.8213,18.8393,57641.0
2016-04-12 13:05:00,20.94,20.95,20.92,20.94,77483.0,18.8393,18.8483,18.8213,18.8393,77483.0
2016-04-12 13:10:00,20.95,20.96,20.92,20.92,43341.0,18.8483,18.8573,18.8213,18.8213,43341.0
2016-04-12 13:15:00,20.92,20.94,20.9,20.91,90775.0,18.8213,18.8393,18.8034,18.8123,90775.0
2016-04-12 13:20:00,20.9,20.94,20.88,20.93,81948.0,18.8034,18.8393,18.7854,18.8303,81948.0
2016-04-12 13:25:00,20.93,20.94,20.93,20.94,6530.0,18.8303,18.8393,18.8303,18.8393,6530.0
2016-04-12 13:30:00,20.94,20.96,20.93,20.93,69322.0,18.8393,18.8573,18.8303,18.8303,69322.0
2016-04-12 13:35:00,20.94,20.94,20.9,20.92,51513.0,18.8393,18.8393,18.8034,18.8213,51513.0
2016-04-12 13:40:00,20.92,20.94,20.9,20.92,92609.0,18.8213,18.8393,18.8034,18.8213,92609.0
2016-04-12 13:45:00,20.93,20.94,20.91,20.91,94486.0,18.8303,18.8393,18.8123,18.8123,94486.0
2016-04-12 13:50:00,20.91,20.92,20.9,20.91,24172.0,18.8123,18.8213,18.8034,18.8123,24172.0
2016-04-12 13:55:00,20.92,20.95,20.91,20.94,26706.0,18.8213,18.8483,18.8123,18.8393,26706.0
2016-04-12 14:00:00,20.94,20.95,20.93,20.94,22847.0,18.8393,18.8483,18.8303,18.8393,22847.0
2016-04-12 14:05:00,20.94,20.96,20.92,20.96,66009.0,18.8393,18.8573,18.8213,18.8573,66009.0
2016-04-12 14:10:00,20.96,20.98,20.96,20.96,78243.0,18.8573,18.8753,18.8573,18.8573,78243.0
2016-04-12 14:15:00,20.96,20.99,20.96,20.96,45113.0,18.8573,18.8843,18.8573,18.8573,45113.0
2016-04-12 14:20:00,20.97,20.98,20.96,20.96,35831.0,18.8663,18.8753,18.8573,18.8573,35831.0
2016-04-12 14:25:00,20.97,20.98,20.94,20.96,106758.0,18.8663,18.8753,18.8393,18.8573,106758.0
2016-04-12 14:30:00,20.96,20.98,20.95,20.96,26559.0,18.8573,18.8753,18.8483,18.8573,26559.0
2016-04-12 14:35:00,20.97,21.0,20.96,20.98,29733.0,18.8663,18.8933,18.8573,18.8753,29733.0
2016-04-12 14:40:00,20.98,21.01,20.97,21.0,79791.0,18.8753,18.9023,18.8663,18.8933,79791.0
2016-04-12 14:45:00,21.0,21.01,20.98,20.99,53359.0,18.8933,18.9023,18.8753,18.8843,53359.0
2016-04-12 14:50:00,20.99,21.01,20.98,20.99,55758.0,18.8843,18.9023,18.8753,18.8843,55758.0
2016-04-12 14:55:00,21.0,21.0,20.96,20.98,55828.0,18.8933,18.8933,18.8573,18.8753,55828.0
2016-04-12 15:00:00,20.98,21.0,20.97,20.99,101146.0,18.8753,18.8933,18.8663,18.8843,101146.0
2016-04-12 15:05:00,20.98,21.0,20.98,20.99,36951.0,18.8753,18.8933,18.8753,18.8843,36951.0
2016-04-12 15:10:00,20.98,21.0,20.97,21.0,107316.0,18.8753,18.8933,18.8663,18.8933,107316.0
2016-04-12 15:15:00,21.0,21.02,20.99,21.0,125291.0,18.8933,18.9113,18.8843,18.8933,125291.0
2016-04-12 15:20:00,21.01,21.01,20.96,20.98,79820.0,18.9023,18.9023,18.8573,18.8753,79820.0
2016-04-12 15:25:00,20.97,20.98,20.95,20.98,34316.0,18.8663,18.8753,18.8483,18.8753,34316.0
2016-04-12 15:30:00,20.98,20.99,20.96,20.99,49418.0,18.8753,18.8843,18.8573,18.8843,49418.0
2016-04-12 15:35:00,20.99,20.99,20.95,20.96,109274.0,18.8843,18.8843,18.8483,18.8573,109274.0
2016-04-12 15:40:00,20.95,20.96,20.93,20.93,70262.0,18.8483,18.8573,18.8303,18.8303,70262.0
2016-04-12 15:45:00,20.93,20.94,20.93,20.94,41669.0,18.8303,18.8393,18.8303,18.8393,41669.0
2016-04-12 15:50:00,20.93,20.94,20.92,20.92,112943.0,18.8303,18.8393,18.8213,18.8213,112943.0
2016-04-12 15:55:00,20.93,20.94,20.9,20.93,706939.0,18.8303,18.8393,18.8034,18.8303,706939.0
2016-04-13 09:30:00,20.94,21.11,20.94,21.06,182917.0,18.8393,18.9923,18.8393,18.9473,182917.0
2016-04-13 09:35:00,21.06,21.14,21.06,21.11,155326.0,18.9473,19.0193,18.9473,18.9923,155326.0
2016-04-13 09:40:00,21.12,21.24,21.11,21.23,224505.0,19.0013,19.1092,18.9923,19.1002,224505.0
2016-04-13 09:45:00,21.23,21.24,21.2,21.21,105969.0,19.1002,19.1092,19.0733,19.0823,105969.0
2016-04-13 09:50:00,21.22,21.23,21.19,21.23,85229.0,19.0912,19.1002,19.0643,19.1002,85229.0
2016-04-13 09:55:00,21.24,21.24,21.19,21.2,73102.0,19.1092,19.1092,19.0643,19.0733,73102.0
2016-04-13 10:00:00,21.2,21.21,21.18,21.2,105039.0,19.0733,19.0823,19.0553,19.0733,105039.0
2016-04-13 10:05:00,21.2,21.22,21.19,21.2,128343.0,19.0733,19.0912,19.0643,19.0733,128343.0
2016-04-13 10:10:00,21.21,21.25,21.19,21.25,94267.0,19.0823,19.1182,19.0643,19.1182,94267.0
2016-04-13 10:15:00,21.25,21.26,21.21,21.23,126675.0,19.1182,19.1272,19.0823,19.1002,126675.0
2016-04-13 10:20:00,21.23,21.24,21.21,21.21,98394.0,19.1002,19.1092,19.0823,19.0823,98394.0
2016-04-13 10:25:00,21.21,21.22,21.17,21.18,78579.0,19.0823,19.0912,19.0463,19.0553,78579.0
2016-04-13 10:30:00,21.18,21.2,21.17,21.19,126029.0,19.0553,19.0733,19.0463,19.0643,126029.0
2016-04-13 10:35:00,21.19,21.19,21.16,21.16,64949.0,19.0643,19.0643,19.0373,19.0373,64949.0
2016-04-13 10:40:00,21.16,21.19,21.16,21.19,73150.0,19.0373,19.0643,19.0373,19.0643,73150.0
2016-04-13 10:45:00,21.2,21.21,21.17,21.17,61934.0,19.0733,19.0823,19.0463,19.0463,61934.0
2016-04-13 10:50:00,21.17,21.19,21.15,21.19,147602.0,19.0463,19.0643,19.0283,19.0643,147602.0
2016-04-13 10:55:00,21.19,21.2,21.16,21.18,106369.0,19.0643,19.0733,19.0373,19.0553,106369.0
2016-04-13 11:00:00,21.18,21.2,21.16,21.18,63299.0,19.0553,19.0733,19.0373,19.0553,63299.0
2016-04-13 11:05:00,21.18,21.19,21.16,21.18,104382.0,19.0553,19.0643,19.0373,19.0553,104382.0
2016-04-13 11:10:00,21.18,21.19,21.15,21.17,70446.0,19.0553,19.0643,19.0283,19.0463,70446.0
2016-04-13 11:15:00,21.17,21.17,21.15,21.16,84876.0,19.0463,19.0463,19.0283,19.0373,84876.0
2016-04-13 11:20:00,21.17,21.19,21.16,21.18,76124.0,19.0463,19.0643,19.0373,19.0553,76124.0
2016-04-13 11:25:00,21.18,21.23,21.18,21.22,62764.0,19.0553,19.1002,19.0553,19.0912,62764.0
2016-04-13 11:30:00,21.23,21.27,21.22,21.23,91771.0,19.1002,19.1362,19.0912,19.1002,91771.0
2016-04-13 11:35:00,21.24,21.27,21.23,21.27,41744.0,19.1092,19.1362,19.1002,19.1362,41744.0
2016-04-13 11:40:00,21.28,21.28,21.25,21.26,58856.0,19.1452,19.1452,19.1182,19.1272,58856.0
2016-04-13 11:45:00,21.27,21.29,21.26,21.26,62285.0,19.1362,19.1542,19.1272,19.1272,62285.0
2016-04-13 11:50:00,21.27,21.29,21.24,21.25,73499.0,19.1362,19.1542,19.1092,19.1182,73499.0
2016-04-13 11:55:00,21.25,21.27,21.23,21.26,71472.0,19.1182,19.1362,19.1002,19.1272,71472.0
2016-04-13 12:00:00,21.25,21.27,21.21,21.22,33371.0,19.1182,19.1362,19.0823,19.0912,33371.0
2016-04-13 12:05:00,21.22,21.24,21.21,21.23,197275.0,19.0912,19.1092,19.0823,19.1002,197275.0
2016-04-13 12:10:00,21.23,21.28,21.23,21.25,116812.0,19.1002,19.1452,19.1002,19.1182,116812.0
2016-04-13 12:15:00,21.25,21.25,21.2,21.21,97516.0,19.1182,19.1182,19.0733,19.0823,97516.0
2016-04-13 12:20:00,21.21,21.22,21.19,21.2,55338.0,19.0823,19.0912,19.0643,19.0733,55338.0
2016-04-13 12:25:00,21.2,21.23,21.2,21.23,53510.0,19.0733,19.1002,19.0733,19.1002,53510.0
2016-04-13 12:30:00,21.23,21.24,21.21,21.22,26823.0,19.1002,19.1092,19.0823,19.0912,26823.0
2016-04-13 12:35:00,21.22,21.24,21.22,21.22,32756.0,19.0912,19.1092,19.0912,19.0912,32756.0
2016-04-13 12:40:00,21.22,21.25,21.22,21.23,51514.0,19.0912,19.1182,19.0912,19.1002,51514.0
2016-04-13 12:45:00,21.23,21.25,21.23,21.24,22660.0,19.1002,19.1182,19.1002,19.1092,22660.0
2016-04-13 12:50:00,21.23,21.25,21.22,21.23,64632.0,19.1002,19.1182,19.0912,19.1002,64632.0
2016-04-13 12:55:00,21.23,21.24,21.21,21.23,28281.0,19.1002,19.1092,19.0823,19.1002,28281.0
2016-04-13 13:00:00,21.23,21.24,21.2,21.21,40228.0,19.1002,19.1092,19.0733,19.0823,40228.0
2016-04-13 13:05:00,21.21,21.22,21.2,21.2,38699.0,19.0823,19.0912,19.0733,19.0733,38699.0
2016-04-13 13:10:00,21.2,21.22,21.19,21.21,50293.0,19.0733,19.0912,19.0643,19.0823,50293.0
2016-04-13 13:15:00,21.22,21.24,21.2,21.21,63744.0,19.0912,19.1092,19.0733,19.0823,63744.0
2016-04-13 13:20:00,21.22,21.27,21.22,21.27,88647.0,19.0912,19.1362,19.0912,19.1362,88647.0
2016-04-13 13:25:00,21.27,21.29,21.26,21.29,28025.0,19.1362,19.1542,19.1272,19.1542,28025.0
2016-04-13 13:30:00,21.29,21.3,21.28,21.29,66400.0,19.1542,19.1632,19.1452,19.1542,66400.0
2016-04-13 13:35:00,21.29,21.31,21.29,21.3,78326.0,19.1542,19.1722,19.1542,19.1632,78326.0
2016-04-13 13:40:00,21.3,21.3,21.28,21.29,45079.0,19.1632,19.1632,19.1452,19.1542,45079.0
2016-04-13 13:45:00,21.29,21.31,21.29,21.3,43638.0,19.1542,19.1722,19.1542,19.1632,43638.0
2016-04-13 13:50:00,21.3,21.3,21.28,21.3,53819.0,19.1632,19.1632,19.1452,19.1632,53819.0
2016-04-13 13:55:00,21.3,21.3,21.27,21.28,70171.0,19.1632,19.1632,19.1362,19.1452,70171.0
2016-04-13 14:00:00,21.29,21.3,21.27,21.28,49534.0,19.1542,19.1632,19.1362,19.1452,49534.0
2016-04-13 14:05:00,21.28,21.31,21.27,21.29,75006.0,19.1452,19.1722,19.1362,19.1542,75006.0
2016-04-13 14:10:00,21.3,21.31,21.27,21.28,89042.0,19.1632,19.1722,19.1362,19.1452,89042.0
2016-04-13 14:15:00,21.29,21.29,21.27,21.29,55872.0,19.1542,19.1542,19.1362,19.1542,55872.0
2016-04-13 14:20:00,21.29,21.3,21.28,21.29,33706.0,19.1542,19.1632,19.1452,19.1542,33706.0
2016-04-13 14:25:00,21.29,21.29,21.27,21.28,27658.0,19.1542,19.1542,19.1362,19.1452,27658.0
2016-04-13 14:30:00,21.27,21.28,21.25,21.25,89121.0,19.1362,19.1452,19.1182,19.1182,89121.0
2016-04-13 14:35:00,21.26,21.29,21.25,21.28,49903.0,19.1272,19.1542,19.1182,19.1452,49903.0
2016-04-13 14:40:00,21.28,21.3,21.25,21.29,110868.0,19.1452,19.1632,19.1182,19.1542,110868.0
2016-04-13 14:45:00,21.29,21.31,21.29,21.29,34297.0,19.1542,19.1722,19.1542,19.1542,34297.0
2016-04-13 14:50:00,21.29,21.31,21.28,21.3,26552.0,19.1542,19.1722,19.1452,19.1632,26552.0
2016-04-13 14:55:00,21.31,21.32,21.3,21.31,113397.0,19.1722,19.1812,19.1632,19.1722,113397.0
2016-04-13 15:00:00,21.31,21.33,21.31,21.32,54451.0,19.1722,19.1902,19.1722,19.1812,54451.0
2016-04-13 15:05:00,21.33,21.35,21.32,21.34,64562.0,19.1902,19.2082,19.1812,19.1992,64562.0
2016-04-13 15:10:00,21.34,21.34,21.33,21.34,20623.0,19.1992,19.1992,19.1902,19.1992,20623.0
2016-04-13 15:15:00,21.34,21.35,21.32,21.34,66065.0,19.1992,19.2082,19.1812,19.1992,66065.0
2016-04-13 15:20:00,21.34,21.35,21.33,21.34,65363.0,19.1992,19.2082,19.1902,19.1992,65363.0
2016-04-13 15:25:00,21.34,21.35,21.33,21.34,46688.0,19.1992,19.2082,19.1902,19.1992,46688.0
2016-04-13 15:30:00,21.35,21.37,21.33,21.37,165048.0,19.2082,19.2262,19.1902,19.2262,165048.0
2016-04-13 15:35:00,21.37,21.38,21.34,21.36,193467.0,19.2262,19.2352,19.1992,19.2172,193467.0
2016-04-13 15:40:00,21.36,21.36,21.31,21.32,170014.0,19.2172,19.2172,19.1722,19.1812,170014.0
2016-04-13 15:45:00,21.32,21.33,21.29,21.3,184112.0,19.1812,19.1902,19.1542,19.1632,184112.0
2016-04-13 15:50:00,21.3,21.31,21.29,21.3,145503.0,19.1632,19.1722,19.1542,19.1632,145503.0
2016-04-13 15:55:00,21.3,21.34,21.29,21.31,662036.0,19.1632,19.1992,19.1542,19.1722,662036.0
2016-04-14 09:30:00,21.28,21.35,20.77,20.83,1228149.0,19.1452,19.2082,18.6864,18.7404,1228149.0
2016-04-14 09:35:00,20.83,20.83,20.72,20.8,771725.0,18.7404,18.7404,18.6414,18.7134,771725.0
2016-04-14 09:40:00,20.81,20.9,20.74,20.88,436816.0,18.7224,18.8034,18.6594,18.7854,436816.0
2016-04-14 09:45:00,20.87,20.88,20.81,20.86,840841.0,18.7764,18.7854,18.7224,18.7674,840841.0
2016-04-14 09:50:00,20.86,20.99,20.84,20.92,650445.0,18.7674,18.8843,18.7494,18.8213,650445.0
2016-04-14 09:55:00,20.93,20.99,20.93,20.95,440138.0,18.8303,18.8843,18.8303,18.8483,440138.0
2016-04-14 10:00:00,20.95,21.12,20.95,21.11,292400.0,18.8483,19.0013,18.8483,18.9923,292400.0
2016-04-14 10:05:00,21.11,21.18,21.1,21.18,478770.0,18.9923,19.0553,18.9833,19.0553,478770.0
2016-04-14 10:10:00,21.18,21.25,21.17,21.22,318546.0,19.0553,19.1182,19.0463,19.0912,318546.0
2016-04-14 10:15:00,21.21,21.23,21.17,21.22,173522.0,19.0823,19.1002,19.0463,19.0912,173522.0
2016-04-14 10:20:00,21.22,21.24,21.19,21.19,233058.0,19.0912,19.1092,19.0643,19.0643,233058.0
2016-04-14 10:25:00,21.18,21.25,21.18,21.25,127605.0,19.0553,19.1182,19.0553,19.1182,127605.0
2016-04-14 10:30:00,21.25,21.34,21.24,21.32,315717.0,19.1182,19.1992,19.1092,19.1812,315717.0
2016-04-14 10:35:00,21.32,21.32,21.29,21.29,170481.0,19.1812,19.1812,19.1542,19.1542,170481.0
2016-04-14 10:40:00,21.3,21.32,21.29,21.32,91728.0,19.1632,19.1812,19.1542,19.1812,91728.0
2016-04-14 10:45:00,21.32,21.33,21.26,21.28,253699.0,19.1812,19.1902,19.1272,19.1452,253699.0
2016-04-14 10:50:00,21.28,21.37,21.28,21.37,301119.0,19.1452,19.2262,19.1452,19.2262,301119.0
2016-04-14 10:55:00,21.36,21.37,21.3,21.31,106435.0,19.2172,19.2262,19.1632,19.1722,106435.0
2016-04-14 11:00:00,21.31,21.37,21.3,21.34,222930.0,19.1722,19.2262,19.1632,19.1992,222930.0
2016-04-14 11:05:00,21.34,21.34,21.27,21.28,302057.0,19.1992,19.1992,19.1362,19.1452,302057.0
2016-04-14 11:10:00,21.28,21.29,21.26,21.26,116767.0,19.1452,19.1542,19.1272,19.1272,116767.0
2016-04-14 11:15:00,21.26,21.29,21.26,21.29,79543.0,19.1272,19.1542,19.1272,19.1542,79543.0
2016-04-14 11:20:00,21.28,21.28,21.24,21.27,111146.0,19.1452,19.1452,19.1092,19.1362,111146.0
2016-04-14 11:25:00,21.27,21.28,21.25,21.26,69012.0,19.1362,19.1452,19.1182,19.1272,69012.0
2016-04-14 11:30:00,21.26,21.35,21.26,21.35,125363.0,19.1272,19.2082,19.1272,19.2082,125363.0
2016-04-14 11:35:00,21.35,21.39,21.34,21.35,160212.0,19.2082,19.2442,19.1992,19.2082,160212.0
2016-04-14 11:40:00,21.35,21.36,21.32,21.36,74551.0,19.2082,19.2172,19.1812,19.2172,74551.0
2016-04-14 11:45:00,21.36,21.39,21.35,21.39,39457.0,19.2172,19.2442,19.2082,19.2442,39457.0
2016-04-14 11:50:00,21.39,21.4,21.38,21.39,72821.0,19.2442,19.2532,19.2352,19.2442,72821.0
2016-04-14 11:55:00,21.39,21.42,21.38,21.41,84618.0,19.2442,19.2712,19.2352,19.2622,84618.0
2016-04-14 12:00:00,21.41,21.41,21.4,21.41,57584.0,19.2622,19.2622,19.2532,19.2622,57584.0
2016-04-14 12:05:00,21.41,21.45,21.41,21.42,156733.0,19.2622,19.2982,19.2622,19.2712,156733.0
2016-04-14 12:10:00,21.43,21.45,21.42,21.45,77434.0,19.2802,19.2982,19.2712,19.2982,77434.0
2016-04-14 12:15:00,21.45,21.48,21.44,21.46,104218.0,19.2982,19.3252,19.2892,19.3072,104218.0
2016-04-14 12:20:00,21.46,21.46,21.43,21.44,250887.0,19.3072,19.3072,19.2802,19.2892,250887.0
2016-04-14 12:25:00,21.44,21.44,21.4,21.41,112407.0,19.2892,19.2892,19.2532,19.2622,112407.0
2016-04-14 12:30:00,21.4,21.4,21.37,21.39,81799.0,19.2532,19.2532,19.2262,19.2442,81799.0
2016-04-14 12:35:00,21.39,21.43,21.39,21.41,145002.0,19.2442,19.2802,19.2442,19.2622,145002.0
2016-04-14 12:40:00,21.41,21.43,21.4,21.43,105246.0,19.2622,19.2802,19.2532,19.2802,105246.0
2016-04-14 12:45:00,21.43,21.43,21.4,21.42,67826.0,19.2802,19.2802,19.2532,19.2712,67826.0
2016-04-14 12:50:00,21.43,21.45,21.42,21.43,116615.0,19.2802,19.2982,19.2712,19.2802,116615.0
2016-04-14 12:55:00,21.43,21.46,21.43,21.45,148632.0,19.2802,19.3072,19.2802,19.2982,148632.0
2016-04-14 13:00:00,21.45,21.47,21.44,21.47,67746.0,19.2982,19.3162,19.2892,19.3162,67746.0
2016-04-14 13:05:00,21.48,21.49,21.44,21.47,157097.0,19.3252,19.3342,19.2892,19.3162,157097.0
2016-04-14 13:10:00,21.46,21.47,21.44,21.45,76753.0,19.3072,19.3162,19.2892,19.2982,76753.0
2016-04-14 13:15:00,21.45,21.46,21.42,21.44,75011.0,19.2982,19.3072,19.2712,19.2892,75011.0
2016-04-14 13:20:00,21.43,21.44,21.43,21.44,18054.0,19.2802,19.2892,19.2802,19.2892,18054.0
2016-04-14 13:25:00,21.43,21.44,21.4,21.41,114416.0,19.2802,19.2892,19.2532,19.2622,114416.0
2016-04-14 13:30:00,21.41,21.42,21.41,21.42,30542.0,19.2622,19.2712,19.2622,19.2712,30542.0
2016-04-14 13:35:00,21.42,21.44,21.41,21.44,81711.0,19.2712,19.2892,19.2622,19.2892,81711.0
2016-04-14 13:40:00,21.44,21.45,21.43,21.45,74546.0,19.2892,19.2982,19.2802,19.2982,74546.0
2016-04-14 13:45:00,21.45,21.45,21.4,21.42,65785.0,19.2982,19.2982,19.2532,19.2712,65785.0
2016-04-14 13:50:00,21.42,21.43,21.4,21.41,75671.0,19.2712,19.2802,19.2532,19.2622,75671.0
2016-04-14 13:55:00,21.41,21.42,21.39,21.41,142050.0,19.2622,19.2712,19.2442,19.2622,142050.0
2016-04-14 14:00:00,21.41,21.42,21.38,21.41,60907.0,19.2622,19.2712,19.2352,19.2622,60907.0
2016-04-14 14:05:00,21.41,21.43,21.41,21.43,41061.0,19.2622,19.2802,19.2622,19.2802,41061.0
2016-04-14 14:10:00,21.43,21.43,21.41,21.43,69999.0,19.2802,19.2802,19.2622,19.2802,69999.0
2016-04-14 14:15:00,21.43,21.44,21.42,21.44,41087.0,19.2802,19.2892,19.2712,19.2892,41087.0
2016-04-14 14:20:00,21.44,21.46,21.43,21.46,59672.0,19.2892,19.3072,19.2802,19.3072,59672.0
2016-04-14 14:25:00,21.46,21.46,21.41,21.42,121824.0,19.3072,19.3072,19.2622,19.2712,121824.0
2016-04-14 14:30:00,21.42,21.43,21.4,21.42,86978.0,19.2712,19.2802,19.2532,19.2712,86978.0
2016-04-14 14:35:00,21.41,21.42,21.39,21.42,103245.0,19.2622,19.2712,19.2442,19.2712,103245.0
2016-04-14 14:40:00,21.42,21.46,21.41,21.46,354403.0,19.2712,19.3072,19.2622,19.3072,354403.0
2016-04-14 14:45:00,21.46,21.48,21.45,21.46,174610.0,19.3072,19.3252,19.2982,19.3072,174610.0
2016-04-14 14:50:00,21.46,21.49,21.45,21.48,173487.0,19.3072,19.3342,19.2982,19.3252,173487.0
2016-04-14 14:55:00,21.48,21.49,21.45,21.47,176993.0,19.3252,19.3342,19.2982,19.3162,176993.0
2016-04-14 15:00:00,21.48,21.49,21.47,21.49,112042.0,19.3252,19.3342,19.3162,19.3342,112042.0
2016-04-14 15:05:00,21.49,21.49,21.46,21.47,120921.0,19.3342,19.3342,19.3072,19.3162,120921.0
2016-04-14 15:10:00,21.46,21.47,21.43,21.45,437024.0,19.3072,19.3162,19.2802,19.2982,437024.0
2016-04-14 15:15:00,21.45,21.47,21.44,21.47,636936.0,19.2982,19.3162,19.2892,19.3162,636936.0
2016-04-14 15:20:00,21.47,21.49,21.46,21.49,166926.0,19.3162,19.3342,19.3072,19.3342,166926.0
2016-04-14 15:25:00,21.49,21.51,21.48,21.48,526403.0,19.3342,19.3522,19.3252,19.3252,526403.0
2016-04-14 15:30:00,21.48,21.51,21.48,21.51,145087.0,19.3252,19.3522,19.3252,19.3522,145087.0
2016-04-14 15:35:00,21.51,21.52,21.5,21.51,197693.0,19.3522,19.3612,19.3432,19.3522,197693.0
2016-04-14 15:40:00,21.51,21.51,21.49,21.5,113430.0,19.3522,19.3522,19.3342,19.3432,113430.0
2016-04-14 15:45:00,21.5,21.51,21.5,21.51,256600.0,19.3432,19.3522,19.3432,19.3522,256600.0
2016-04-14 15:50:00,21.5,21.5,21.48,21.5,236624.0,19.3432,19.3432,19.3252,19.3432,236624.0
2016-04-14 15:55:00,21.5,21.51,21.47,21.48,957659.0,19.3432,19.3522,19.3162,19.3252,957659.0
2016-04-15 09:30:00,21.47,21.47,21.3,21.44,657510.0,19.3162,19.3162,19.1632,19.2892,657510.0
2016-04-15 09:35:00,21.45,21.45,21.35,21.37,120576.0,19.2982,19.2982,19.2082,19.2262,120576.0
2016-04-15 09:40:00,21.37,21.42,21.35,21.42,138935.0,19.2262,19.2712,19.2082,19.2712,138935.0
2016-04-15 09:45:00,21.41,21.42,21.32,21.36,112843.0,19.2622,19.2712,19.1812,19.2172,112843.0
2016-04-15 09:50:00,21.35,21.4,21.34,21.39,98740.0,19.2082,19.2532,19.1992,19.2442,98740.0
2016-04-15 09:55:00,21.4,21.46,21.4,21.44,95110.0,19.2532,19.3072,19.2532,19.2892,95110.0
2016-04-15 10:00:00,21.44,21.45,21.36,21.39,104419.0,19.2892,19.2982,19.2172,19.2442,104419.0
2016-04-15 10:05:00,21.38,21.43,21.37,21.39,152532.0,19.2352,19.2802,19.2262,19.2442,152532.0
2016-04-15 10:10:00,21.38,21.39,21.35,21.37,99450.0,19.2352,19.2442,19.2082,19.2262,99450.0
2016-04-15 10:15:00,21.37,21.47,21.36,21.47,275924.0,19.2262,19.3162,19.2172,19.3162,275924.0
2016-04-15 10:20:00,21.46,21.49,21.44,21.47,124117.0,19.3072,19.3342,19.2892,19.3162,124117.0
2016-04-15 10:25:00,21.47,21.49,21.44,21.46,132108.0,19.3162,19.3342,19.2892,19.3072,132108.0
2016-04-15 10:30:00,21.46,21.51,21.46,21.49,144444.0,19.3072,19.3522,19.3072,19.3342,144444.0
2016-04-15 10:35:00,21.48,21.49,21.45,21.48,118510.0,19.3252,19.3342,19.2982,19.3252,118510.0
2016-04-15 10:40:00,21.48,21.5,21.47,21.48,68917.0,19.3252,19.3432,19.3162,19.3252,68917.0
2016-04-15 10:45:00,21.48,21.5,21.46,21.49,70922.0,19.3252,19.3432,19.3072,19.3342,70922.0
2016-04-15 10:50:00,21.49,21.49,21.42,21.45,69249.0,19.3342,19.3342,19.2712,19.2982,69249.0
2016-04-15 10:55:00,21.45,21.45,21.4,21.42,101711.0,19.2982,19.2982,19.2532,19.2712,101711.0
2016-04-15 11:00:00,21.41,21.43,21.4,21.41,47900.0,19.2622,19.2802,19.2532,19.2622,47900.0
2016-04-15 11:05:00,21.41,21.45,21.4,21.43,107292.0,19.2622,19.2982,19.2532,19.2802,107292.0
2016-04-15 11:10:00,21.44,21.44,21.41,21.42,64103.0,19.2892,19.2892,19.2622,19.2712,64103.0
2016-04-15 11:15:00,21.42,21.43,21.4,21.4,74767.0,19.2712,19.2802,19.2532,19.2532,74767.0
2016-04-15 11:20:00,21.4,21.44,21.4,21.43,84463.0,19.2532,19.2892,19.2532,19.2802,84463.0
2016-04-15 11:25:00,21.43,21.45,21.42,21.43,42280.0,19.2802,19.2982,19.2712,19.2802,42280.0
2016-04-15 11:30:00,21.43,21.45,21.42,21.44,55868.0,19.2802,19.2982,19.2712,19.2892,55868.0
2016-04-15 11:35:00,21.44,21.46,21.42,21.45,91712.0,19.2892,19.3072,19.2712,19.2982,91712.0
2016-04-15 11:40:00,21.46,21.48,21.46,21.48,50806.0,19.3072,19.3252,19.3072,19.3252,50806.0
2016-04-15 11:45:00,21.48,21.48,21.45,21.47,51646.0,19.3252,19.3252,19.2982,19.3162,51646.0
2016-04-15 11:50:00,21.47,21.47,21.43,21.46,93190.0,19.3162,19.3162,19.2802,19.3072,93190.0
2016-04-15 11:55:00,21.46,21.48,21.45,21.48,156942.0,19.3072,19.3252,19.2982,19.3252,156942.0
2016-04-15 12:00:00,21.48,21.49,21.46,21.49,54715.0,19.3252,19.3342,19.3072,19.3342,54715.0
2016-04-15 12:05:00,21.48,21.49,21.47,21.47,44804.0,19.3252,19.3342,19.3162,19.3162,44804.0
2016-04-15 12:10:00,21.48,21.48,21.47,21.47,15237.0,19.3252,19.3252,19.3162,19.3162,15237.0
2016-04-15 12:15:00,21.47,21.49,21.47,21.48,30793.0,19.3162,19.3342,19.3162,19.3252,30793.0
2016-04-15 12:20:00,21.48,21.5,21.48,21.49,81816.0,19.3252,19.3432,19.3252,19.3342,81816.0
2016-04-15 12:25:00,21.49,21.49,21.45,21.45,75842.0,19.3342,19.3342,19.2982,19.2982,75842.0
2016-04-15 12:30:00,21.45,21.46,21.44,21.45,69211.0,19.2982,19.3072,19.2892,19.2982,69211.0
2016-04-15 12:35:00,21.45,21.47,21.45,21.46,45217.0,19.2982,19.3162,19.2982,19.3072,45217.0
2016-04-15 12:40:00,21.46,21.47,21.44,21.45,32003.0,19.3072,19.3162,19.2892,19.2982,32003.0
2016-04-15 12:45:00,21.45,21.48,21.45,21.48,25868.0,19.2982,19.3252,19.2982,19.3252,25868.0
2016-04-15 12:50:00,21.48,21.48,21.46,21.47,66410.0,19.3252,19.3252,19.3072,19.3162,66410.0
2016-04-15 12:55:00,21.47,21.47,21.45,21.46,44936.0,19.3162,19.3162,19.2982,19.3072,44936.0
2016-04-15 13:00:00,21.46,21.47,21.44,21.47,94366.0,19.3072,19.3162,19.2892,19.3162,94366.0
2016-04-15 13:05:00,21.47,21.47,21.44,21.45,50322.0,19.3162,19.3162,19.2892,19.2982,50322.0
2016-04-15 13:10:00,21.45,21.46,21.42,21.46,69462.0,19.2982,19.3072,19.2712,19.3072,69462.0
2016-04-15 13:15:00,21.46,21.46,21.44,21.45,61458.0,19.3072,19.3072,19.2892,19.2982,61458.0
2016-04-15 13:20:00,21.45,21.48,21.44,21.47,64463.0,19.2982,19.3252,19.2892,19.3162,64463.0
2016-04-15 13:25:00,21.47,21.47,21.45,21.47,39481.0,19.3162,19.3162,19.2982,19.3162,39481.0
2016-04-15 13:30:00,21.47,21.48,21.42,21.48,154648.0,19.3162,19.3252,19.2712,19.3252,154648.0
2016-04-15 13:35:00,21.48,21.48,21.45,21.47,69420.0,19.3252,19.3252,19.2982,19.3162,69420.0
2016-04-15 13:40:00,21.47,21.48,21.46,21.48,30395.0,19.3162,19.3252,19.3072,19.3252,30395.0
2016-04-15 13:45:00,21.48,21.5,21.47,21.49,128421.0,19.3252,19.3432,19.3162,19.3342,128421.0
2016-04-15 13:50:00,21.49,21.5,21.48,21.49,58072.0,19.3342,19.3432,19.3252,19.3342,58072.0
2016-04-15 13:55:00,21.49,21.49,21.46,21.48,83588.0,19.3342,19.3342,19.3072,19.3252,83588.0
2016-04-15 14:00:00,21.48,21.49,21.46,21.48,61650.0,19.3252,19.3342,19.3072,19.3252,61650.0
2016-04-15 14:05:00,21.49,21.49,21.44,21.45,351212.0,19.3342,19.3342,19.2892,19.2982,351212.0
2016-04-15 14:10:00,21.45,21.45,21.32,21.33,600984.0,19.2982,19.2982,19.1812,19.1902,600984.0
2016-04-15 14:15:00,21.33,21.34,21.29,21.32,292449.0,19.1902,19.1992,19.1542,19.1812,292449.0
2016-04-15 14:20:00,21.32,21.38,21.31,21.37,91135.0,19.1812,19.2352,19.1722,19.2262,91135.0
2016-04-15 14:25:00,21.38,21.39,21.37,21.39,100737.0,19.2352,19.2442,19.2262,19.2442,100737.0
2016-04-15 14:30:00,21.39,21.39,21.34,21.37,149469.0,19.2442,19.2442,19.1992,19.2262,149469.0
2016-04-15 14:35:00,21.38,21.39,21.37,21.39,94575.0,19.2352,19.2442,19.2262,19.2442,94575.0
2016-04-15 14:40:00,21.39,21.4,21.34,21.34,169160.0,19.2442,19.2532,19.1992,19.1992,169160.0
2016-04-15 14:45:00,21.35,21.39,21.35,21.39,190262.0,19.2082,19.2442,19.2082,19.2442,190262.0
2016-04-15 14:50:00,21.39,21.39,21.37,21.39,139279.0,19.2442,19.2442,19.2262,19.2442,139279.0
2016-04-15 14:55:00,21.39,21.4,21.35,21.38,176222.0,19.2442,19.2532,19.2082,19.2352,176222.0
2016-04-15 15:00:00,21.38,21.4,21.37,21.39,80083.0,19.2352,19.2532,19.2262,19.2442,80083.0
2016-04-15 15:05:00,21.4,21.4,21.39,21.39,75252.0,19.2532,19.2532,19.2442,19.2442,75252.0
2016-04-15 15:10:00,21.4,21.43,21.39,21.43,447413.0,19.2532,19.2802,19.2442,19.2802,447413.0
2016-04-15 15:15:00,21.43,21.47,21.42,21.45,203485.0,19.2802,19.3162,19.2712,19.2982,203485.0
2016-04-15 15:20:00,21.45,21.46,21.44,21.45,193347.0,19.2982,19.3072,19.2892,19.2982,193347.0
2016-04-15 15:25:00,21.45,21.48,21.44,21.48,156497.0,19.2982,19.3252,19.2892,19.3252,156497.0
2016-04-15 15:30:00,21.48,21.49,21.47,21.49,111532.0,19.3252,19.3342,19.3162,19.3342,111532.0
2016-04-15 15:35:00,21.49,21.5,21.48,21.48,161902.0,19.3342,19.3432,19.3252,19.3252,161902.0
2016-04-15 15:40:00,21.48,21.49,21.47,21.47,139488.0,19.3252,19.3342,19.3162,19.3162,139488.0
2016-04-15 15:45:00,21.48,21.48,21.44,21.45,201453.0,19.3252,19.3252,19.2892,19.2982,201453.0
2016-04-15 15:50:00,21.45,21.49,21.44,21.44,536730.0,19.2982,19.3342,19.2892,19.2892,536730.0
2016-04-15 15:55:00,21.45,21.47,21.44,21.46,616504.0,19.2982,19.3162,19.2892,19.3072,616504.0
2016-04-18 09:30:00,21.4,21.46,21.26,21.46,119851.0,19.2532,19.3072,19.1272,19.3072,119851.0
2016-04-18 09:35:00,21.46,21.5,21.44,21.5,140402.0,19.3072,19.3432,19.2892,19.3432,140402.0
2016-04-18 09:40:00,21.5,21.54,21.49,21.5,172697.0,19.3432,19.3791,19.3342,19.3432,172697.0
2016-04-18 09:45:00,21.5,21.53,21.48,21.53,87377.0,19.3432,19.3702,19.3252,19.3702,87377.0
2016-04-18 09:50:00,21.54,21.58,21.51,21.58,159860.0,19.3791,19.4151,19.3522,19.4151,159860.0
2016-04-18 09:55:00,21.57,21.58,21.51,21.55,101252.0,19.4061,19.4151,19.3522,19.3881,101252.0
2016-04-18 10:00:00,21.55,21.6,21.51,21.54,122365.0,19.3881,19.4331,19.3522,19.3791,122365.0
2016-04-18 10:05:00,21.54,21.54,21.43,21.48,190143.0,19.3791,19.3791,19.2802,19.3252,190143.0
2016-04-18 10:10:00,21.48,21.56,21.48,21.55,292666.0,19.3252,19.3971,19.3252,19.3881,292666.0
2016-04-18 10:15:00,21.54,21.57,21.54,21.56,194671.0,19.3791,19.4061,19.3791,19.3971,194671.0
2016-04-18 10:20:00,21.57,21.6,21.56,21.59,94139.0,19.4061,19.4331,19.3971,19.4241,94139.0
2016-04-18 10:25:00,21.59,21.63,21.58,21.58,118942.0,19.4241,19.4601,19.4151,19.4151,118942.0
2016-04-18 10:30:00,21.59,21.64,21.58,21.59,113308.0,19.4241,19.4691,19.4151,19.4241,113308.0
2016-04-18 10:35:00,21.59,21.63,21.54,21.55,146254.0,19.4241,19.4601,19.3791,19.3881,146254.0
2016-04-18 10:40:00,21.54,21.54,21.51,21.51,85632.0,19.3791,19.3791,19.3522,19.3522,85632.0
2016-04-18 10:45:00,21.51,21.53,21.49,21.51,191870.0,19.3522,19.3702,19.3342,19.3522,191870.0
2016-04-18 10:50:00,21.51,21.55,21.5,21.55,98876.0,19.3522,19.3881,19.3432,19.3881,98876.0
2016-04-18 10:55:00,21.54,21.58,21.54,21.54,98323.0,19.3791,19.4151,19.3791,19.3791,98323.0
2016-04-18 11:00:00,21.54,21.55,21.52,21.55,90278.0,19.3791,19.3881,19.3612,19.3881,90278.0
2016-04-18 11:05:00,21.55,21.55,21.52,21.55,60703.0,19.3881,19.3881,19.3612,19.3881,60703.0
2016-04-18 11:10:00,21.55,21.59,21.54,21.59,91762.0,19.3881,19.4241,19.3791,19.4241,91762.0
2016-04-18 11:15:00,21.59,21.61,21.57,21.6,91959.0,19.4241,19.4421,19.4061,19.4331,91959.0
2016-04-18 11:20:00,21.6,21.61,21.56,21.57,87010.0,19.4331,19.4421,19.3971,19.4061,87010.0
2016-04-18 11:25:00,21.57,21.57,21.52,21.53,75732.0,19.4061,19.4061,19.3612,19.3702,75732.0
2016-04-18 11:30:00,21.53,21.56,21.5,21.5,76985.0,19.3702,19.3971,19.3432,19.3432,76985.0
2016-04-18 11:35:00,21.5,21.54,21.5,21.53,66128.0,19.3432,19.3791,19.3432,19.3702,66128.0
2016-04-18 11:40:00,21.53,21.54,21.51,21.53,121728.0,19.3702,19.3791,19.3522,19.3702,121728.0
2016-04-18 11:45:00,21.52,21.56,21.5,21.52,125395.0,19.3612,19.3971,19.3432,19.3612,125395.0
2016-04-18 11:50:00,21.52,21.56,21.51,21.53,117564.0,19.3612,19.3971,19.3522,19.3702,117564.0
2016-04-18 11:55:00,21.53,21.57,21.52,21.54,118763.0,19.3702,19.4061,19.3612,19.3791,118763.0
2016-04-18 12:00:00,21.54,21.59,21.53,21.59,35436.0,19.3791,19.4241,19.3702,19.4241,35436.0
2016-04-18 12:05:00,21.59,21.62,21.57,21.59,151444.0,19.4241,19.4511,19.4061,19.4241,151444.0
2016-04-18 12:10:00,21.59,21.63,21.58,21.63,79151.0,19.4241,19.4601,19.4151,19.4601,79151.0
2016-04-18 12:15:00,21.63,21.63,21.59,21.6,62301.0,19.4601,19.4601,19.4241,19.4331,62301.0
2016-04-18 12:20:00,21.6,21.64,21.59,21.61,77162.0,19.4331,19.4691,19.4241,19.4421,77162.0
2016-04-18 12:25:00,21.61,21.63,21.61,21.62,31842.0,19.4421,19.4601,19.4421,19.4511,31842.0
2016-04-18 12:30:00,21.62,21.65,21.62,21.63,88396.0,19.4511,19.4781,19.4511,19.4601,88396.0
2016-04-18 12:35:00,21.63,21.63,21.59,21.62,41159.0,19.4601,19.4601,19.4241,19.4511,41159.0
2016-04-18 12:40:00,21.63,21.65,21.58,21.58,88187.0,19.4601,19.4781,19.4151,19.4151,88187.0
2016-04-18 12:45:00,21.59,21.62,21.59,21.61,57732.0,19.4241,19.4511,19.4241,19.4421,57732.0
2016-04-18 12:50:00,21.61,21.64,21.61,21.62,40870.0,19.4421,19.4691,19.4421,19.4511,40870.0
2016-04-18 12:55:00,21.62,21.66,21.62,21.66,77102.0,19.4511,19.4871,19.4511,19.4871,77102.0
2016-04-18 13:00:00,21.66,21.67,21.59,21.6,85560.0,19.4871,19.4961,19.4241,19.4331,85560.0
2016-04-18 13:05:00,21.6,21.63,21.58,21.59,67749.0,19.4331,19.4601,19.4151,19.4241,67749.0
2016-04-18 13:10:00,21.59,21.62,21.59,21.6,74352.0,19.4241,19.4511,19.4241,19.4331,74352.0
2016-04-18 13:15:00,21.6,21.6,21.58,21.59,93391.0,19.4331,19.4331,19.4151,19.4241,93391.0
2016-04-18 13:20:00,21.59,21.62,21.59,21.62,56678.0,19.4241,19.4511,19.4241,19.4511,56678.0
2016-04-18 13:25:00,21.62,21.63,21.59,21.6,120708.0,19.4511,19.4601,19.4241,19.4331,120708.0
2016-04-18 13:30:00,21.6,21.61,21.58,21.59,81801.0,19.4331,19.4421,19.4151,19.4241,81801.0
2016-04-18 13:35:00,21.58,21.59,21.56,21.57,51025.0,19.4151,19.4241,19.3971,19.4061,51025.0
2016-04-18 13:40:00,21.58,21.59,21.56,21.56,69134.0,19.4151,19.4241,19.3971,19.3971,69134.0
2016-04-18 13:45:00,21.57,21.59,21.55,21.56,56101.0,19.4061,19.4241,19.3881,19.3971,56101.0
2016-04-18 13:50:00,21.57,21.57,21.54,21.55,75013.0,19.4061,19.4061,19.3791,19.3881,75013.0
2016-04-18 13:55:00,21.55,21.57,21.53,21.54,50248.0,19.3881,19.4061,19.3702,19.3791,50248.0
2016-04-18 14:00:00,21.55,21.57,21.53,21.55,66150.0,19.3881,19.4061,19.3702,19.3881,66150.0
2016-04-18 14:05:00,21.55,21.57,21.53,21.54,70584.0,19.3881,19.4061,19.3702,19.3791,70584.0
2016-04-18 14:10:00,21.54,21.56,21.53,21.54,47661.0,19.3791,19.3971,19.3702,19.3791,47661.0
2016-04-18 14:15:00,21.54,21.56,21.53,21.55,48346.0,19.3791,19.3971,19.3702,19.3881,48346.0
2016-04-18 14:20:00,21.55,21.58,21.53,21.53,78277.0,19.3881,19.4151,19.3702,19.3702,78277.0
2016-04-18 14:25:00,21.53,21.56,21.53,21.55,57084.0,19.3702,19.3971,19.3702,19.3881,57084.0
2016-04-18 14:30:00,21.55,21.58,21.54,21.57,124904.0,19.3881,19.4151,19.3791,19.4061,124904.0
2016-04-18 14:35:00,21.57,21.61,21.56,21.59,48353.0,19.4061,19.4421,19.3971,19.4241,48353.0
2016-04-18 14:40:00,21.59,21.61,21.57,21.61,60219.0,19.4241,19.4421,19.4061,19.4421,60219.0
2016-04-18 14:45:00,21.61,21.63,21.6,21.62,49631.0,19.4421,19.4601,19.4331,19.4511,49631.0
2016-04-18 14:50:00,21.62,21.64,21.61,21.62,102143.0,19.4511,19.4691,19.4421,19.4511,102143.0
2016-04-18 14:55:00,21.62,21.63,21.59,21.6,168554.0,19.4511,19.4601,19.4241,19.4331,168554.0
2016-04-18 15:00:00,21.61,21.63,21.59,21.63,144003.0,19.4421,19.4601,19.4241,19.4601,144003.0
2016-04-18 15:05:00,21.63,21.63,21.59,21.6,42125.0,19.4601,19.4601,19.4241,19.4331,42125.0
2016-04-18 15:10:00,21.6,21.63,21.55,21.55,124924.0,19.4331,19.4601,19.3881,19.3881,124924.0
2016-04-18 15:15:00,21.55,21.58,21.55,21.56,66721.0,19.3881,19.4151,19.3881,19.3971,66721.0
2016-04-18 15:20:00,21.56,21.57,21.55,21.57,57436.0,19.3971,19.4061,19.3881,19.4061,57436.0
2016-04-18 15:25:00,21.57,21.57,21.54,21.55,92769.0,19.4061,19.4061,19.3791,19.3881,92769.0
2016-04-18 15:30:00,21.54,21.57,21.53,21.55,112252.0,19.3791,19.4061,19.3702,19.3881,112252.0
2016-04-18 15:35:00,21.56,21.6,21.55,21.57,336527.0,19.3971,19.4331,19.3881,19.4061,336527.0
2016-04-18 15:40:00,21.57,21.59,21.56,21.57,245155.0,19.4061,19.4241,19.3971,19.4061,245155.0
2016-04-18 15:45:00,21.57,21.59,21.57,21.57,125213.0,19.4061,19.4241,19.4061,19.4061,125213.0
2016-04-18 15:50:00,21.58,21.6,21.57,21.57,280488.0,19.4151,19.4331,19.4061,19.4061,280488.0
2016-04-18 15:55:00,21.57,21.58,21.54,21.56,570817.0,19.4061,19.4151,19.3791,19.3971,570817.0
2016-04-19 09:30:00,21.38,21.51,21.38,21.5,285338.0,19.2352,19.3522,19.2352,19.3432,285338.0
2016-04-19 09:35:00,21.5,21.52,21.45,21.5,127739.0,19.3432,19.3612,19.2982,19.3432,127739.0
2016-04-19 09:40:00,21.5,21.5,21.41,21.49,169235.0,19.3432,19.3432,19.2622,19.3342,169235.0
2016-04-19 09:45:00,21.49,21.51,21.45,21.48,194231.0,19.3342,19.3522,19.2982,19.3252,194231.0
2016-04-19 09:50:00,21.48,21.49,21.38,21.39,239050.0,19.3252,19.3342,19.2352,19.2442,239050.0
2016-04-19 09:55:00,21.39,21.43,21.36,21.41,231028.0,19.2442,19.2802,19.2172,19.2622,231028.0
2016-04-19 10:00:00,21.4,21.44,21.39,21.4,103187.0,19.2532,19.2892,19.2442,19.2532,103187.0
2016-04-19 10:05:00,21.4,21.47,21.4,21.46,106263.0,19.2532,19.3162,19.2532,19.3072,106263.0
2016-04-19 10:10:00,21.46,21.48,21.44,21.46,85910.0,19.3072,19.3252,19.2892,19.3072,85910.0
2016-04-19 10:15:00,21.46,21.47,21.42,21.43,89216.0,19.3072,19.3162,19.2712,19.2802,89216.0
2016-04-19 10:20:00,21.42,21.45,21.41,21.44,53721.0,19.2712,19.2982,19.2622,19.2892,53721.0
2016-04-19 10:25:00,21.43,21.46,21.41,21.43,174478.0,19.2802,19.3072,19.2622,19.2802,174478.0
2016-04-19 10:30:00,21.43,21.48,21.42,21.46,80244.0,19.2802,19.3252,19.2712,19.3072,80244.0
2016-04-19 10:35:00,21.46,21.48,21.44,21.48,76242.0,19.3072,19.3252,19.2892,19.3252,76242.0
2016-04-19 10:40:00,21.48,21.49,21.44,21.47,148696.0,19.3252,19.3342,19.2892,19.3162,148696.0
2016-04-19 10:45:00,21.47,21.48,21.45,21.48,153605.0,19.3162,19.3252,19.2982,19.3252,153605.0
2016-04-19 10:50:00,21.48,21.5,21.47,21.49,48279.0,19.3252,19.3432,19.3162,19.3342,48279.0
2016-04-19 10:55:00,21.49,21.5,21.47,21.47,61262.0,19.3342,19.3432,19.3162,19.3162,61262.0
2016-04-19 11:00:00,21.48,21.5,21.46,21.5,106866.0,19.3252,19.3432,19.3072,19.3432,106866.0
2016-04-19 11:05:00,21.5,21.5,21.47,21.47,89486.0,19.3432,19.3432,19.3162,19.3162,89486.0
2016-04-19 11:10:00,21.48,21.48,21.47,21.47,32236.0,19.3252,19.3252,19.3162,19.3162,32236.0
2016-04-19 11:15:00,21.47,21.48,21.42,21.43,97805.0,19.3162,19.3252,19.2712,19.2802,97805.0
2016-04-19 11:20:00,21.43,21.44,21.39,21.39,182425.0,19.2802,19.2892,19.2442,19.2442,182425.0
2016-04-19 11:25:00,21.39,21.44,21.39,21.44,63374.0,19.2442,19.2892,19.2442,19.2892,63374.0
2016-04-19 11:30:00,21.44,21.44,21.4,21.41,196850.0,19.2892,19.2892,19.2532,19.2622,196850.0
2016-04-19 11:35:00,21.42,21.45,21.41,21.45,155076.0,19.2712,19.2982,19.2622,19.2982,155076.0
2016-04-19 11:40:00,21.45,21.45,21.41,21.41,105216.0,19.2982,19.2982,19.2622,19.2622,105216.0
2016-04-19 11:45:00,21.41,21.42,21.38,21.41,115286.0,19.2622,19.2712,19.2352,19.2622,115286.0
2016-04-19 11:50:00,21.41,21.41,21.31,21.31,109073.0,19.2622,19.2622,19.1722,19.1722,109073.0
2016-04-19 11:55:00,21.31,21.33,21.27,21.27,127094.0,19.1722,19.1902,19.1362,19.1362,127094.0
2016-04-19 12:00:00,21.28,21.32,21.27,21.31,52490.0,19.1452,19.1812,19.1362,19.1722,52490.0
2016-04-19 12:05:00,21.31,21.31,21.27,21.3,49917.0,19.1722,19.1722,19.1362,19.1632,49917.0
2016-04-19 12:10:00,21.29,21.3,21.25,21.27,73145.0,19.1542,19.1632,19.1182,19.1362,73145.0
2016-04-19 12:15:00,21.27,21.3,21.27,21.29,41747.0,19.1362,19.1632,19.1362,19.1542,41747.0
2016-04-19 12:20:00,21.28,21.31,21.26,21.27,68312.0,19.1452,19.1722,19.1272,19.1362,68312.0
2016-04-19 12:25:00,21.27,21.3,21.26,21.26,118362.0,19.1362,19.1632,19.1272,19.1272,118362.0
2016-04-19 12:30:00,21.27,21.29,21.26,21.29,46970.0,19.1362,19.1542,19.1272,19.1542,46970.0
2016-04-19 12:35:00,21.28,21.29,21.25,21.26,120051.0,19.1452,19.1542,19.1182,19.1272,120051.0
2016-04-19 12:40:00,21.26,21.27,21.24,21.26,62260.0,19.1272,19.1362,19.1092,19.1272,62260.0
2016-04-19 12:45:00,21.26,21.26,21.22,21.22,95466.0,19.1272,19.1272,19.0912,19.0912,95466.0
2016-04-19 12:50:00,21.22,21.24,21.22,21.24,118141.0,19.0912,19.1092,19.0912,19.1092,118141.0
2016-04-19 12:55:00,21.23,21.24,21.23,21.23,30730.0,19.1002,19.1092,19.1002,19.1002,30730.0
2016-04-19 13:00:00,21.24,21.24,21.23,21.24,46843.0,19.1092,19.1092,19.1002,19.1092,46843.0
2016-04-19 13:05:00,21.24,21.32,21.23,21.31,147791.0,19.1092,19.1812,19.1002,19.1722,147791.0
2016-04-19 13:10:00,21.31,21.36,21.3,21.36,427793.0,19.1722,19.2172,19.1632,19.2172,427793.0
2016-04-19 13:15:00,21.36,21.38,21.28,21.3,131006.0,19.2172,19.2352,19.1452,19.1632,131006.0
2016-04-19 13:20:00,21.3,21.35,21.29,21.35,45610.0,19.1632,19.2082,19.1542,19.2082,45610.0
2016-04-19 13:25:00,21.35,21.39,21.34,21.36,116103.0,19.2082,19.2442,19.1992,19.2172,116103.0
2016-04-19 13:30:00,21.36,21.37,21.34,21.36,63957.0,19.2172,19.2262,19.1992,19.2172,63957.0
2016-04-19 13:35:00,21.36,21.37,21.31,21.32,92080.0,19.2172,19.2262,19.1722,19.1812,92080.0
2016-04-19 13:40:00,21.32,21.33,21.29,21.31,63185.0,19.1812,19.1902,19.1542,19.1722,63185.0
2016-04-19 13:45:00,21.32,21.35,21.29,21.35,72733.0,19.1812,19.2082,19.1542,19.2082,72733.0
2016-04-19 13:50:00,21.35,21.37,21.35,21.37,28147.0,19.2082,19.2262,19.2082,19.2262,28147.0
2016-04-19 13:55:00,21.37,21.39,21.35,21.36,597384.0,19.2262,19.2442,19.2082,19.2172,597384.0
2016-04-19 14:00:00,21.37,21.37,21.35,21.36,62924.0,19.2262,19.2262,19.2082,19.2172,62924.0
2016-04-19 14:05:00,21.36,21.37,21.33,21.35,323190.0,19.2172,19.2262,19.1902,19.2082,323190.0
2016-04-19 14:10:00,21.35,21.36,21.32,21.33,148887.0,19.2082,19.2172,19.1812,19.1902,148887.0
2016-04-19 14:15:00,21.33,21.34,21.32,21.32,56281.0,19.1902,19.1992,19.1812,19.1812,56281.0
2016-04-19 14:20:00,21.32,21.35,21.32,21.34,33531.0,19.1812,19.2082,19.1812,19.1992,33531.0
2016-04-19 14:25:00,21.34,21.34,21.26,21.27,166021.0,19.1992,19.1992,19.1272,19.1362,166021.0
2016-04-19 14:30:00,21.27,21.3,21.26,21.29,136257.0,19.1362,19.1632,19.1272,19.1542,136257.0
2016-04-19 14:35:00,21.29,21.31,21.28,21.3,117908.0,19.1542,19.1722,19.1452,19.1632,117908.0
2016-04-19 14:40:00,21.29,21.3,21.28,21.3,70616.0,19.1542,19.1632,19.1452,19.1632,70616.0
2016-04-19 14:45:00,21.29,21.32,21.28,21.32,98285.0,19.1542,19.1812,19.1452,19.1812,98285.0
2016-04-19 14:50:00,21.32,21.32,21.3,21.31,46564.0,19.1812,19.1812,19.1632,19.1722,46564.0
2016-04-19 14:55:00,21.32,21.32,21.25,21.25,118126.0,19.1812,19.1812,19.1182,19.1182,118126.0
2016-04-19 15:00:00,21.25,21.28,21.24,21.28,66082.0,19.1182,19.1452,19.1092,19.1452,66082.0
2016-04-19 15:05:00,21.28,21.29,21.26,21.26,122156.0,19.1452,19.1542,19.1272,19.1272,122156.0
2016-04-19 15:10:00,21.26,21.29,21.25,21.29,217829.0,19.1272,19.1542,19.1182,19.1542,217829.0
2016-04-19 15:15:00,21.29,21.29,21.26,21.28,126376.0,19.1542,19.1542,19.1272,19.1452,126376.0
2016-04-19 15:20:00,21.28,21.28,21.27,21.28,44149.0,19.1452,19.1452,19.1362,19.1452,44149.0
2016-04-19 15:25:00,21.28,21.28,21.24,21.26,158280.0,19.1452,19.1452,19.1092,19.1272,158280.0
2016-04-19 15:30:00,21.26,21.29,21.25,21.28,175379.0,19.1272,19.1542,19.1182,19.1452,175379.0
2016-04-19 15:35:00,21.27,21.28,21.23,21.25,324471.0,19.1362,19.1452,19.1002,19.1182,324471.0
2016-04-19 15:40:00,21.24,21.25,21.19,21.2,328455.0,19.1092,19.1182,19.0643,19.0733,328455.0
2016-04-19 15:45:00,21.21,21.22,21.19,21.2,322258.0,19.0823,19.0912,19.0643,19.0733,322258.0
2016-04-19 15:50:00,21.21,21.22,21.17,21.18,703513.0,19.0823,19.0912,19.0463,19.0553,703513.0
2016-04-19 15:55:00,21.18,21.2,21.17,21.2,765182.0,19.0553,19.0733,19.0463,19.0733,765182.0
2016-04-20 09:30:00,21.13,21.32,21.04,21.29,210697.0,19.0103,19.1812,18.9293,19.1542,210697.0
2016-04-20 09:35:00,21.3,21.31,21.18,21.21,91248.0,19.1632,19.1722,19.0553,19.0823,91248.0
2016-04-20 09:40:00,21.21,21.21,21.11,21.11,662697.0,19.0823,19.0823,18.9923,18.9923,662697.0
2016-04-20 09:45:00,21.11,21.15,21.1,21.12,104749.0,18.9923,19.0283,18.9833,19.0013,104749.0
2016-04-20 09:50:00,21.12,21.18,21.08,21.17,222488.0,19.0013,19.0553,18.9653,19.0463,222488.0
2016-04-20 09:55:00,21.17,21.19,21.14,21.14,305443.0,19.0463,19.0643,19.0193,19.0193,305443.0
2016-04-20 10:00:00,21.14,21.15,21.1,21.14,102126.0,19.0193,19.0283,18.9833,19.0193,102126.0
2016-04-20 10:05:00,21.14,21.18,21.13,21.14,93958.0,19.0193,19.0553,19.0103,19.0193,93958.0
2016-04-20 10:10:00,21.13,21.16,21.13,21.15,80272.0,19.0103,19.0373,19.0103,19.0283,80272.0
2016-04-20 10:15:00,21.15,21.15,21.08,21.08,70778.0,19.0283,19.0283,18.9653,18.9653,70778.0
2016-04-20 10:20:00,21.07,21.11,21.05,21.1,135447.0,18.9563,18.9923,18.9383,18.9833,135447.0
2016-04-20 10:25:00,21.1,21.11,21.02,21.05,87240.0,18.9833,18.9923,18.9113,18.9383,87240.0
2016-04-20 10:30:00,21.05,21.08,21.02,21.04,98505.0,18.9383,18.9653,18.9113,18.9293,98505.0
2016-04-20 10:35:00,21.03,21.04,20.98,20.99,135745.0,18.9203,18.9293,18.8753,18.8843,135745.0
2016-04-20 10:40:00,20.98,21.06,20.97,21.05,124554.0,18.8753,18.9473,18.8663,18.9383,124554.0
2016-04-20 10:45:00,21.05,21.05,21.01,21.01,53769.0,18.9383,18.9383,18.9023,18.9023,53769.0
2016-04-20 10:50:00,21.02,21.04,20.99,20.99,174936.0,18.9113,18.9293,18.8843,18.8843,174936.0
2016-04-20 10:55:00,20.99,21.02,20.98,21.0,471037.0,18.8843,18.9113,18.8753,18.8933,471037.0
2016-04-20 11:00:00,21.0,21.01,20.99,21.0,181513.0,18.8933,18.9023,18.8843,18.8933,181513.0
2016-04-20 11:05:00,21.0,21.03,21.0,21.02,160044.0,18.8933,18.9203,18.8933,18.9113,160044.0
2016-04-20 11:10:00,21.02,21.07,21.0,21.06,283233.0,18.9113,18.9563,18.8933,18.9473,283233.0
2016-04-20 11:15:00,21.06,21.06,21.02,21.04,174574.0,18.9473,18.9473,18.9113,18.9293,174574.0
2016-04-20 11:20:00,21.04,21.09,21.03,21.07,253323.0,18.9293,18.9743,18.9203,18.9563,253323.0
2016-04-20 11:25:00,21.07,21.09,21.06,21.08,207545.0,18.9563,18.9743,18.9473,18.9653,207545.0
2016-04-20 11:30:00,21.09,21.12,21.06,21.1,345096.0,18.9743,19.0013,18.9473,18.9833,345096.0
2016-04-20 11:35:00,21.1,21.11,21.07,21.1,188002.0,18.9833,18.9923,18.9563,18.9833,188002.0
2016-04-20 11:40:00,21.1,21.1,21.04,21.07,199396.0,18.9833,18.9833,18.9293,18.9563,199396.0
2016-04-20 11:45:00,21.07,21.09,21.04,21.06,102376.0,18.9563,18.9743,18.9293,18.9473,102376.0
2016-04-20 11:50:00,21.06,21.08,21.04,21.06,190406.0,18.9473,18.9653,18.9293,18.9473,190406.0
2016-04-20 11:55:00,21.05,21.07,21.02,21.05,155256.0,18.9383,18.9563,18.9113,18.9383,155256.0
2016-04-20 12:00:00,21.05,21.06,21.03,21.06,142632.0,18.9383,18.9473,18.9203,18.9473,142632.0
2016-04-20 12:05:00,21.06,21.13,21.06,21.07,930496.0,18.9473,19.0103,18.9473,18.9563,930496.0
2016-04-20 12:10:00,21.07,21.09,21.05,21.05,129048.0,18.9563,18.9743,18.9383,18.9383,129048.0
2016-04-20 12:15:00,21.05,21.11,21.04,21.11,216169.0,18.9383,18.9923,18.9293,18.9923,216169.0
2016-04-20 12:20:00,21.11,21.11,21.07,21.08,102385.0,18.9923,18.9923,18.9563,18.9653,102385.0
2016-04-20 12:25:00,21.09,21.13,21.08,21.11,112225.0,18.9743,19.0103,18.9653,18.9923,112225.0
2016-04-20 12:30:00,21.12,21.15,21.1,21.14,114204.0,19.0013,19.0283,18.9833,19.0193,114204.0
2016-04-20 12:35:00,21.15,21.16,21.1,21.16,363172.0,19.0283,19.0373,18.9833,19.0373,363172.0
2016-04-20 12:40:00,21.15,21.2,21.13,21.2,223181.0,19.0283,19.0733,19.0103,19.0733,223181.0
2016-04-20 12:45:00,21.2,21.23,21.19,21.2,131588.0,19.0733,19.1002,19.0643,19.0733,131588.0
2016-04-20 12:50:00,21.2,21.22,21.18,21.18,70426.0,19.0733,19.0912,19.0553,19.0553,70426.0
2016-04-20 12:55:00,21.18,21.19,21.16,21.18,139103.0,19.0553,19.0643,19.0373,19.0553,139103.0
2016-04-20 13:00:00,21.18,21.21,21.18,21.2,92003.0,19.0553,19.0823,19.0553,19.0733,92003.0
2016-04-20 13:05:00,21.2,21.21,21.18,21.18,49289.0,19.0733,19.0823,19.0553,19.0553,49289.0
2016-04-20 13:10:00,21.18,21.22,21.18,21.22,42159.0,19.0553,19.0912,19.0553,19.0912,42159.0
2016-04-20 13:15:00,21.22,21.23,21.2,21.21,104416.0,19.0912,19.1002,19.0733,19.0823,104416.0
2016-04-20 13:20:00,21.21,21.22,21.18,21.18,69889.0,19.0823,19.0912,19.0553,19.0553,69889.0
2016-04-20 13:25:00,21.18,21.19,21.16,21.18,75769.0,19.0553,19.0643,19.0373,19.0553,75769.0
2016-04-20 13:30:00,21.19,21.19,21.16,21.19,42080.0,19.0643,19.0643,19.0373,19.0643,42080.0
2016-04-20 13:35:00,21.19,21.2,21.18,21.2,47635.0,19.0643,19.0733,19.0553,19.0733,47635.0
2016-04-20 13:40:00,21.19,21.2,21.19,21.2,18824.0,19.0643,19.0733,19.0643,19.0733,18824.0
2016-04-20 13:45:00,21.2,21.21,21.19,21.21,86266.0,19.0733,19.0823,19.0643,19.0823,86266.0
2016-04-20 13:50:00,21.21,21.23,21.19,21.22,1023025.0,19.0823,19.1002,19.0643,19.0912,1023025.0
2016-04-20 13:55:00,21.23,21.23,21.19,21.19,90900.0,19.1002,19.1002,19.0643,19.0643,90900.0
2016-04-20 14:00:00,21.19,21.21,21.18,21.21,27046.0,19.0643,19.0823,19.0553,19.0823,27046.0
2016-04-20 14:05:00,21.21,21.23,21.2,21.21,34283.0,19.0823,19.1002,19.0733,19.0823,34283.0
2016-04-20 14:10:00,21.22,21.24,21.2,21.21,112348.0,19.0912,19.1092,19.0733,19.0823,112348.0
2016-04-20 14:15:00,21.21,21.25,21.2,21.24,61183.0,19.0823,19.1182,19.0733,19.1092,61183.0
2016-04-20 14:20:00,21.25,21.25,21.22,21.23,101546.0,19.1182,19.1182,19.0912,19.1002,101546.0
2016-04-20 14:25:00,21.24,21.25,21.22,21.23,49054.0,19.1092,19.1182,19.0912,19.1002,49054.0
2016-04-20 14:30:00,21.23,21.25,21.22,21.23,37627.0,19.1002,19.1182,19.0912,19.1002,37627.0
2016-04-20 14:35:00,21.24,21.26,21.23,21.25,90434.0,19.1092,19.1272,19.1002,19.1182,90434.0
2016-04-20 14:40:00,21.25,21.27,21.24,21.25,43159.0,19.1182,19.1362,19.1092,19.1182,43159.0
2016-04-20 14:45:00,21.25,21.25,21.22,21.22,74095.0,19.1182,19.1182,19.0912,19.0912,74095.0
2016-04-20 14:50:00,21.22,21.25,21.22,21.24,64549.0,19.0912,19.1182,19.0912,19.1092,64549.0
2016-04-20 14:55:00,21.24,21.27,21.23,21.27,54632.0,19.1092,19.1362,19.1002,19.1362,54632.0
2016-04-20 15:00:00,21.26,21.28,21.25,21.26,68057.0,19.1272,19.1452,19.1182,19.1272,68057.0
2016-04-20 15:05:00,21.26,21.28,21.25,21.26,44774.0,19.1272,19.1452,19.1182,19.1272,44774.0
2016-04-20 15:10:00,21.26,21.26,21.24,21.24,42982.0,19.1272,19.1272,19.1092,19.1092,42982.0
2016-04-20 15:15:00,21.24,21.25,21.23,21.23,54358.0,19.1092,19.1182,19.1002,19.1002,54358.0
2016-04-20 15:20:00,21.24,21.25,21.23,21.25,42246.0,19.1092,19.1182,19.1002,19.1182,42246.0
2016-04-20 15:25:00,21.25,21.26,21.22,21.23,117106.0,19.1182,19.1272,19.0912,19.1002,117106.0
2016-04-20 15:30:00,21.23,21.23,21.2,21.21,120208.0,19.1002,19.1002,19.0733,19.0823,120208.0
2016-04-20 15:35:00,21.21,21.21,21.18,21.19,175282.0,19.0823,19.0823,19.0553,19.0643,175282.0
2016-04-20 15:40:00,21.18,21.19,21.16,21.16,77303.0,19.0553,19.0643,19.0373,19.0373,77303.0
2016-04-20 15:45:00,21.16,21.17,21.14,21.15,167720.0,19.0373,19.0463,19.0193,19.0283,167720.0
2016-04-20 15:50:00,21.15,21.15,21.14,21.14,192561.0,19.0283,19.0283,19.0193,19.0193,192561.0
2016-04-20 15:55:00,21.14,21.15,21.12,21.14,729184.0,19.0193,19.0283,19.0013,19.0193,729184.0
2016-04-21 09:30:00,21.09,21.18,21.07,21.17,175772.0,18.9743,19.0553,18.9563,19.0463,175772.0
2016-04-21 09:35:00,21.17,21.24,21.14,21.23,146395.0,19.0463,19.1092,19.0193,19.1002,146395.0
2016-04-21 09:40:00,21.23,21.23,21.17,21.18,82492.0,19.1002,19.1002,19.0463,19.0553,82492.0
2016-04-21 09:45:00,21.18,21.18,21.15,21.15,169573.0,19.0553,19.0553,19.0283,19.0283,169573.0
2016-04-21 09:50:00,21.14,21.18,21.13,21.13,56869.0,19.0193,19.0553,19.0103,19.0103,56869.0
2016-04-21 09:55:00,21.13,21.13,21.05,21.08,75095.0,19.0103,19.0103,18.9383,18.9653,75095.0
2016-04-21 10:00:00,21.07,21.1,21.05,21.09,58745.0,18.9563,18.9833,18.9383,18.9743,58745.0
2016-04-21 10:05:00,21.08,21.09,21.04,21.07,73808.0,18.9653,18.9743,18.9293,18.9563,73808.0
2016-04-21 10:10:00,21.07,21.11,21.06,21.11,55254.0,18.9563,18.9923,18.9473,18.9923,55254.0
2016-04-21 10:15:00,21.11,21.11,21.0,21.05,261139.0,18.9923,18.9923,18.8933,18.9383,261139.0
2016-04-21 10:20:00,21.05,21.05,21.0,21.03,182205.0,18.9383,18.9383,18.8933,18.9203,182205.0
2016-04-21 10:25:00,21.03,21.05,21.0,21.01,75004.0,18.9203,18.9383,18.8933,18.9023,75004.0
2016-04-21 10:30:00,21.0,21.01,20.93,20.96,205774.0,18.8933,18.9023,18.8303,18.8573,205774.0
2016-04-21 10:35:00,20.95,21.06,20.95,21.04,122758.0,18.8483,18.9473,18.8483,18.9293,122758.0
2016-04-21 10:40:00,21.04,21.04,20.97,20.98,88783.0,18.9293,18.9293,18.8663,18.8753,88783.0
2016-04-21 10:45:00,20.98,21.0,20.97,21.0,55278.0,18.8753,18.8933,18.8663,18.8933,55278.0
2016-04-21 10:50:00,21.0,21.01,20.98,20.98,125616.0,18.8933,18.9023,18.8753,18.8753,125616.0
2016-04-21 10:55:00,20.98,20.99,20.95,20.99,60159.0,18.8753,18.8843,18.8483,18.8843,60159.0
2016-04-21 11:00:00,20.98,21.01,20.98,20.98,105707.0,18.8753,18.9023,18.8753,18.8753,105707.0
2016-04-21 11:05:00,20.98,21.01,20.98,21.0,35227.0,18.8753,18.9023,18.8753,18.8933,35227.0
2016-04-21 11:10:00,20.99,21.01,20.99,21.01,135546.0,18.8843,18.9023,18.8843,18.9023,135546.0
2016-04-21 11:15:00,21.01,21.03,20.99,21.02,69647.0,18.9023,18.9203,18.8843,18.9113,69647.0
2016-04-21 11:20:00,21.02,21.03,20.99,21.0,161920.0,18.9113,18.9203,18.8843,18.8933,161920.0
2016-04-21 11:25:00,21.0,21.0,20.97,20.98,84757.0,18.8933,18.8933,18.8663,18.8753,84757.0
2016-04-21 11:30:00,20.99,21.02,20.98,20.98,55377.0,18.8843,18.9113,18.8753,18.8753,55377.0
2016-04-21 11:35:00,20.98,20.99,20.93,20.93,39638.0,18.8753,18.8843,18.8303,18.8303,39638.0
2016-04-21 11:40:00,20.94,20.94,20.86,20.87,145675.0,18.8393,18.8393,18.7674,18.7764,145675.0
2016-04-21 11:45:00,20.86,20.87,20.85,20.86,161216.0,18.7674,18.7764,18.7584,18.7674,161216.0
2016-04-21 11:50:00,20.85,20.9,20.85,20.9,75537.0,18.7584,18.8034,18.7584,18.8034,75537.0
2016-04-21 11:55:00,20.9,20.91,20.87,20.9,258327.0,18.8034,18.8123,18.7764,18.8034,258327.0
2016-04-21 12:00:00,20.9,20.91,20.87,20.88,158801.0,18.8034,18.8123,18.7764,18.7854,158801.0
2016-04-21 12:05:00,20.89,20.93,20.87,20.92,72113.0,18.7944,18.8303,18.7764,18.8213,72113.0
2016-04-21 12:10:00,20.91,20.95,20.9,20.94,42807.0,18.8123,18.8483,18.8034,18.8393,42807.0
2016-04-21 12:15:00,20.95,20.98,20.94,20.97,59055.0,18.8483,18.8753,18.8393,18.8663,59055.0
2016-04-21 12:20:00,20.96,20.98,20.96,20.96,48482.0,18.8573,18.8753,18.8573,18.8573,48482.0
2016-04-21 12:25:00,20.96,21.0,20.96,21.0,51241.0,18.8573,18.8933,18.8573,18.8933,51241.0
2016-04-21 12:30:00,21.0,21.02,20.99,21.02,63515.0,18.8933,18.9113,18.8843,18.9113,63515.0
2016-04-21 12:35:00,21.02,21.02,21.0,21.01,33800.0,18.9113,18.9113,18.8933,18.9023,33800.0
2016-04-21 12:40:00,21.01,21.03,21.0,21.01,55884.0,18.9023,18.9203,18.8933,18.9023,55884.0
2016-04-21 12:45:00,21.01,21.02,20.96,20.96,80453.0,18.9023,18.9113,18.8573,18.8573,80453.0
2016-04-21 12:50:00,20.96,21.0,20.96,20.99,49860.0,18.8573,18.8933,18.8573,18.8843,49860.0
2016-04-21 12:55:00,20.98,21.0,20.98,21.0,41534.0,18.8753,18.8933,18.8753,18.8933,41534.0
2016-04-21 13:00:00,21.0,21.01,20.99,21.0,73759.0,18.8933,18.9023,18.8843,18.8933,73759.0
2016-04-21 13:05:00,21.0,21.0,20.98,20.98,30084.0,18.8933,18.8933,18.8753,18.8753,30084.0
2016-04-21 13:10:00,20.99,21.01,20.98,21.0,41698.0,18.8843,18.9023,18.8753,18.8933,41698.0
2016-04-21 13:15:00,21.01,21.01,20.97,20.97,83292.0,18.9023,18.9023,18.8663,18.8663,83292.0
2016-04-21 13:20:00,20.98,20.99,20.96,20.96,55292.0,18.8753,18.8843,18.8573,18.8573,55292.0
2016-04-21 13:25:00,20.96,20.97,20.94,20.95,114032.0,18.8573,18.8663,18.8393,18.8483,114032.0
2016-04-21 13:30:00,20.94,20.96,20.93,20.96,77439.0,18.8393,18.8573,18.8303,18.8573,77439.0
2016-04-21 13:35:00,20.95,20.96,20.94,20.95,324094.0,18.8483,18.8573,18.8393,18.8483,324094.0
2016-04-21 13:40:00,20.95,21.02,20.94,21.01,105321.0,18.8483,18.9113,18.8393,18.9023,105321.0
2016-04-21 13:45:00,21.01,21.03,20.97,21.02,140679.0,18.9023,18.9203,18.8663,18.9113,140679.0
2016-04-21 13:50:00,21.02,21.02,20.99,21.0,50996.0,18.9113,18.9113,18.8843,18.8933,50996.0
2016-04-21 13:55:00,21.0,21.0,20.97,20.97,86278.0,18.8933,18.8933,18.8663,18.8663,86278.0
2016-04-21 14:00:00,20.97,20.97,20.94,20.96,53191.0,18.8663,18.8663,18.8393,18.8573,53191.0
2016-04-21 14:05:00,20.95,20.95,20.94,20.95,54975.0,18.8483,18.8483,18.8393,18.8483,54975.0
2016-04-21 14:10:00,20.94,20.95,20.91,20.94,79237.0,18.8393,18.8483,18.8123,18.8393,79237.0
2016-04-21 14:15:00,20.94,20.95,20.93,20.94,84440.0,18.8393,18.8483,18.8303,18.8393,84440.0
2016-04-21 14:20:00,20.95,20.96,20.94,20.94,27950.0,18.8483,18.8573,18.8393,18.8393,27950.0
2016-04-21 14:25:00,20.95,20.95,20.93,20.93,42871.0,18.8483,18.8483,18.8303,18.8303,42871.0
2016-04-21 14:30:00,20.93,20.94,20.91,20.91,22055.0,18.8303,18.8393,18.8123,18.8123,22055.0
2016-04-21 14:35:00,20.91,20.92,20.89,20.91,50559.0,18.8123,18.8213,18.7944,18.8123,50559.0
2016-04-21 14:40:00,20.91,20.92,20.9,20.92,36757.0,18.8123,18.8213,18.8034,18.8213,36757.0
2016-04-21 14:45:00,20.91,20.94,20.91,20.93,79840.0,18.8123,18.8393,18.8123,18.8303,79840.0
2016-04-21 14:50:00,20.93,20.94,20.91,20.91,24154.0,18.8303,18.8393,18.8123,18.8123,24154.0
2016-04-21 14:55:00,20.91,20.93,20.91,20.92,33167.0,18.8123,18.8303,18.8123,18.8213,33167.0
2016-04-21 15:00:00,20.92,20.95,20.92,20.95,47286.0,18.8213,18.8483,18.8213,18.8483,47286.0
2016-04-21 15:05:00,20.95,20.95,20.91,20.93,59401.0,18.8483,18.8483,18.8123,18.8303,59401.0
2016-04-21 15:10:00,20.93,20.94,20.92,20.93,38702.0,18.8303,18.8393,18.8213,18.8303,38702.0
2016-04-21 15:15:00,20.94,20.94,20.91,20.91,64928.0,18.8393,18.8393,18.8123,18.8123,64928.0
2016-04-21 15:20:00,20.92,20.94,20.91,20.94,71719.0,18.8213,18.8393,18.8123,18.8393,71719.0
2016-04-21 15:25:00,20.94,20.95,20.92,20.92,107525.0,18.8393,18.8483,18.8213,18.8213,107525.0
2016-04-21 15:30:00,20.92,20.95,20.92,20.95,105018.0,18.8213,18.8483,18.8213,18.8483,105018.0
2016-04-21 15:35:00,20.95,20.96,20.94,20.95,147797.0,18.8483,18.8573,18.8393,18.8483,147797.0
2016-04-21 15:40:00,20.96,20.98,20.95,20.96,222730.0,18.8573,18.8753,18.8483,18.8573,222730.0
2016-04-21 15:45:00,20.96,20.97,20.96,20.97,204492.0,18.8573,18.8663,18.8573,18.8663,204492.0
2016-04-21 15:50:00,20.97,20.98,20.94,20.95,397123.0,18.8663,18.8753,18.8393,18.8483,397123.0
2016-04-21 15:55:00,20.94,20.95,20.92,20.95,541539.0,18.8393,18.8483,18.8213,18.8483,541539.0
2016-04-22 09:30:00,20.94,21.06,20.9,21.03,199314.0,18.8393,18.9473,18.8034,18.9203,199314.0
2016-04-22 09:35:00,21.04,21.15,21.03,21.11,112795.0,18.9293,19.0283,18.9203,18.9923,112795.0
2016-04-22 09:40:00,21.11,21.16,21.08,21.14,118307.0,18.9923,19.0373,18.9653,19.0193,118307.0
2016-04-22 09:45:00,21.14,21.2,21.13,21.19,140499.0,19.0193,19.0733,19.0103,19.0643,140499.0
2016-04-22 09:50:00,21.2,21.21,21.14,21.14,124426.0,19.0733,19.0823,19.0193,19.0193,124426.0
2016-04-22 09:55:00,21.14,21.23,21.14,21.22,66686.0,19.0193,19.1002,19.0193,19.0912,66686.0
2016-04-22 10:00:00,21.21,21.21,21.14,21.19,105047.0,19.0823,19.0823,19.0193,19.0643,105047.0
2016-04-22 10:05:00,21.19,21.21,21.18,21.2,100323.0,19.0643,19.0823,19.0553,19.0733,100323.0
2016-04-22 10:10:00,21.2,21.24,21.19,21.24,67972.0,19.0733,19.1092,19.0643,19.1092,67972.0
2016-04-22 10:15:00,21.25,21.25,21.21,21.22,83628.0,19.1182,19.1182,19.0823,19.0912,83628.0
2016-04-22 10:20:00,21.21,21.24,21.2,21.22,135779.0,19.0823,19.1092,19.0733,19.0912,135779.0
2016-04-22 10:25:00,21.22,21.22,21.17,21.19,109699.0,19.0912,19.0912,19.0463,19.0643,109699.0
2016-04-22 10:30:00,21.19,21.25,21.19,21.25,88961.0,19.0643,19.1182,19.0643,19.1182,88961.0
2016-04-22 10:35:00,21.25,21.26,21.23,21.23,107839.0,19.1182,19.1272,19.1002,19.1002,107839.0
2016-04-22 10:40:00,21.23,21.24,21.16,21.16,140902.0,19.1002,19.1092,19.0373,19.0373,140902.0
2016-04-22 10:45:00,21.16,21.17,21.1,21.12,130504.0,19.0373,19.0463,18.9833,19.0013,130504.0
2016-04-22 10:50:00,21.12,21.18,21.12,21.16,60364.0,19.0013,19.0553,19.0013,19.0373,60364.0
2016-04-22 10:55:00,21.17,21.17,21.09,21.1,75193.0,19.0463,19.0463,18.9743,18.9833,75193.0
2016-04-22 11:00:00,21.1,21.13,21.1,21.11,39453.0,18.9833,19.0103,18.9833,18.9923,39453.0
2016-04-22 11:05:00,21.11,21.14,21.09,21.1,66969.0,18.9923,19.0193,18.9743,18.9833,66969.0
2016-04-22 11:10:00,21.1,21.11,21.06,21.07,68809.0,18.9833,18.9923,18.9473,18.9563,68809.0
2016-04-22 11:15:00,21.06,21.06,21.03,21.05,40846.0,18.9473,18.9473,18.9203,18.9383,40846.0
2016-04-22 11:20:00,21.06,21.09,21.05,21.08,47506.0,18.9473,18.9743,18.9383,18.9653,47506.0
2016-04-22 11:25:00,21.07,21.1,21.06,21.08,109923.0,18.9563,18.9833,18.9473,18.9653,109923.0
2016-04-22 11:30:00,21.08,21.14,21.08,21.1,104681.0,18.9653,19.0193,18.9653,18.9833,104681.0
2016-04-22 11:35:00,21.1,21.13,21.08,21.09,53718.0,18.9833,19.0103,18.9653,18.9743,53718.0
2016-04-22 11:40:00,21.08,21.1,21.07,21.1,121725.0,18.9653,18.9833,18.9563,18.9833,121725.0
2016-04-22 11:45:00,21.1,21.11,21.08,21.11,75664.0,18.9833,18.9923,18.9653,18.9923,75664.0
2016-04-22 11:50:00,21.1,21.1,21.05,21.08,43775.0,18.9833,18.9833,18.9383,18.9653,43775.0
2016-04-22 11:55:00,21.07,21.07,21.02,21.04,137384.0,18.9563,18.9563,18.9113,18.9293,137384.0
2016-04-22 12:00:00,21.04,21.04,21.02,21.03,142839.0,18.9293,18.9293,18.9113,18.9203,142839.0
2016-04-22 12:05:00,21.02,21.03,20.96,21.02,80984.0,18.9113,18.9203,18.8573,18.9113,80984.0
2016-04-22 12:10:00,21.02,21.02,20.96,20.97,113473.0,18.9113,18.9113,18.8573,18.8663,113473.0
2016-04-22 12:15:00,20.98,20.98,20.94,20.95,98726.0,18.8753,18.8753,18.8393,18.8483,98726.0
2016-04-22 12:20:00,20.96,20.96,20.9,20.91,96172.0,18.8573,18.8573,18.8034,18.8123,96172.0
2016-04-22 12:25:00,20.91,20.94,20.91,20.92,32714.0,18.8123,18.8393,18.8123,18.8213,32714.0
2016-04-22 12:30:00,20.92,20.94,20.92,20.92,51153.0,18.8213,18.8393,18.8213,18.8213,51153.0
2016-04-22 12:35:00,20.92,20.94,20.91,20.94,75729.0,18.8213,18.8393,18.8123,18.8393,75729.0
2016-04-22 12:40:00,20.94,20.95,20.93,20.95,7811.0,18.8393,18.8483,18.8303,18.8483,7811.0
2016-04-22 12:45:00,20.95,20.95,20.87,20.88,186822.0,18.8483,18.8483,18.7764,18.7854,186822.0
2016-04-22 12:50:00,20.88,20.9,20.88,20.89,33855.0,18.7854,18.8034,18.7854,18.7944,33855.0
2016-04-22 12:55:00,20.9,20.91,20.88,20.89,116530.0,18.8034,18.8123,18.7854,18.7944,116530.0
2016-04-22 13:00:00,20.89,20.91,20.87,20.9,562438.0,18.7944,18.8123,18.7764,18.8034,562438.0
2016-04-22 13:05:00,20.9,20.93,20.88,20.92,216901.0,18.8034,18.8303,18.7854,18.8213,216901.0
2016-04-22 13:10:00,20.92,20.95,20.92,20.94,33435.0,18.8213,18.8483,18.8213,18.8393,33435.0
2016-04-22 13:15:00,20.94,20.94,20.91,20.92,70554.0,18.8393,18.8393,18.8123,18.8213,70554.0
2016-04-22 13:20:00,20.92,20.92,20.88,20.9,33220.0,18.8213,18.8213,18.7854,18.8034,33220.0
2016-04-22 13:25:00,20.91,20.91,20.88,20.89,33150.0,18.8123,18.8123,18.7854,18.7944,33150.0
2016-04-22 13:30:00,20.89,20.91,20.88,20.9,35882.0,18.7944,18.8123,18.7854,18.8034,35882.0
2016-04-22 13:35:00,20.89,20.92,20.89,20.91,20338.0,18.7944,18.8213,18.7944,18.8123,20338.0
2016-04-22 13:40:00,20.91,20.94,20.89,20.93,65804.0,18.8123,18.8393,18.7944,18.8303,65804.0
2016-04-22 13:45:00,20.94,21.0,20.93,21.0,134057.0,18.8393,18.8933,18.8303,18.8933,134057.0
2016-04-22 13:50:00,20.99,21.0,20.96,20.97,136015.0,18.8843,18.8933,18.8573,18.8663,136015.0
2016-04-22 13:55:00,20.97,20.99,20.97,20.98,54552.0,18.8663,18.8843,18.8663,18.8753,54552.0
2016-04-22 14:00:00,20.98,21.01,20.98,21.0,68286.0,18.8753,18.9023,18.8753,18.8933,68286.0
2016-04-22 14:05:00,20.99,20.99,20.94,20.98,126463.0,18.8843,18.8843,18.8393,18.8753,126463.0
2016-04-22 14:10:00,20.98,20.99,20.96,20.96,53450.0,18.8753,18.8843,18.8573,18.8573,53450.0
2016-04-22 14:15:00,20.97,21.0,20.96,21.0,62851.0,18.8663,18.8933,18.8573,18.8933,62851.0
2016-04-22 14:20:00,21.0,21.02,20.99,21.02,61967.0,18.8933,18.9113,18.8843,18.9113,61967.0
2016-04-22 14:25:00,21.02,21.05,21.02,21.03,70720.0,18.9113,18.9383,18.9113,18.9203,70720.0
2016-04-22 14:30:00,21.03,21.03,21.01,21.02,50403.0,18.9203,18.9203,18.9023,18.9113,50403.0
2016-04-22 14:35:00,21.03,21.05,21.01,21.05,66087.0,18.9203,18.9383,18.9023,18.9383,66087.0
2016-04-22 14:40:00,21.05,21.07,21.03,21.05,93285.0,18.9383,18.9563,18.9203,18.9383,93285.0
2016-04-22 14:45:00,21.05,21.06,21.03,21.03,30245.0,18.9383,18.9473,18.9203,18.9203,30245.0
2016-04-22 14:50:00,21.04,21.05,21.03,21.04,35087.0,18.9293,18.9383,18.9203,18.9293,35087.0
2016-04-22 14:55:00,21.03,21.07,21.03,21.07,89083.0,18.9203,18.9563,18.9203,18.9563,89083.0
2016-04-22 15:00:00,21.07,21.07,21.04,21.05,103107.0,18.9563,18.9563,18.9293,18.9383,103107.0
2016-04-22 15:05:00,21.05,21.07,21.05,21.05,148714.0,18.9383,18.9563,18.9383,18.9383,148714.0
2016-04-22 15:10:00,21.06,21.1,21.05,21.09,123734.0,18.9473,18.9833,18.9383,18.9743,123734.0
2016-04-22 15:15:00,21.09,21.09,21.06,21.08,159326.0,18.9743,18.9743,18.9473,18.9653,159326.0
2016-04-22 15:20:00,21.07,21.08,21.05,21.05,64354.0,18.9563,18.9653,18.9383,18.9383,64354.0
2016-04-22 15:25:00,21.05,21.09,21.05,21.07,97077.0,18.9383,18.9743,18.9383,18.9563,97077.0
2016-04-22 15:30:00,21.08,21.09,21.06,21.07,135170.0,18.9653,18.9743,18.9473,18.9563,135170.0
2016-04-22 15:35:00,21.07,21.08,21.07,21.07,48229.0,18.9563,18.9653,18.9563,18.9563,48229.0
2016-04-22 15:40:00,21.07,21.08,21.05,21.05,104788.0,18.9563,18.9653,18.9383,18.9383,104788.0
2016-04-22 15:45:00,21.05,21.09,21.05,21.09,204943.0,18.9383,18.9743,18.9383,18.9743,204943.0
2016-04-22 15:50:00,21.09,21.1,21.07,21.09,298657.0,18.9743,18.9833,18.9563,18.9743,298657.0
2016-04-22 15:55:00,21.09,21.11,21.09,21.1,441707.0,18.9743,18.9923,18.9743,18.9833,441707.0
2016-04-25 09:30:00,21.02,21.13,21.02,21.12,238901.0,18.9113,19.0103,18.9113,19.0013,238901.0
2016-04-25 09:35:00,21.13,21.13,21.04,21.06,125684.0,19.0103,19.0103,18.9293,18.9473,125684.0
2016-04-25 09:40:00,21.04,21.05,21.01,21.02,46914.0,18.9293,18.9383,18.9023,18.9113,46914.0
2016-04-25 09:45:00,21.02,21.04,20.98,21.0,173905.0,18.9113,18.9293,18.8753,18.8933,173905.0
2016-04-25 09:50:00,20.99,20.99,20.93,20.95,153232.0,18.8843,18.8843,18.8303,18.8483,153232.0
2016-04-25 09:55:00,20.96,21.05,20.95,21.0,72836.0,18.8573,18.9383,18.8483,18.8933,72836.0
2016-04-25 10:00:00,21.01,21.02,20.97,21.0,125167.0,18.9023,18.9113,18.8663,18.8933,125167.0
2016-04-25 10:05:00,21.0,21.0,20.9,20.9,57983.0,18.8933,18.8933,18.8034,18.8034,57983.0
2016-04-25 10:10:00,20.9,20.93,20.9,20.91,35999.0,18.8034,18.8303,18.8034,18.8123,35999.0
2016-04-25 10:15:00,20.91,20.94,20.9,20.94,72941.0,18.8123,18.8393,18.8034,18.8393,72941.0
2016-04-25 10:20:00,20.95,20.98,20.94,20.96,73419.0,18.8483,18.8753,18.8393,18.8573,73419.0
2016-04-25 10:25:00,20.95,20.97,20.94,20.96,67789.0,18.8483,18.8663,18.8393,18.8573,67789.0
2016-04-25 10:30:00,20.96,21.0,20.95,20.98,81638.0,18.8573,18.8933,18.8483,18.8753,81638.0
2016-04-25 10:35:00,20.98,21.0,20.96,20.98,107058.0,18.8753,18.8933,18.8573,18.8753,107058.0
2016-04-25 10:40:00,20.98,20.99,20.93,20.95,140469.0,18.8753,18.8843,18.8303,18.8483,140469.0
2016-04-25 10:45:00,20.95,20.99,20.94,20.96,81854.0,18.8483,18.8843,18.8393,18.8573,81854.0
2016-04-25 10:50:00,20.96,20.99,20.95,20.99,50933.0,18.8573,18.8843,18.8483,18.8843,50933.0
2016-04-25 10:55:00,20.99,21.0,20.95,20.95,44336.0,18.8843,18.8933,18.8483,18.8483,44336.0
2016-04-25 11:00:00,20.96,20.98,20.95,20.97,39289.0,18.8573,18.8753,18.8483,18.8663,39289.0
2016-04-25 11:05:00,20.96,20.98,20.95,20.96,41528.0,18.8573,18.8753,18.8483,18.8573,41528.0
2016-04-25 11:10:00,20.96,20.98,20.95,20.98,62477.0,18.8573,18.8753,18.8483,18.8753,62477.0
2016-04-25 11:15:00,20.98,20.98,20.94,20.95,95631.0,18.8753,18.8753,18.8393,18.8483,95631.0
2016-04-25 11:20:00,20.94,20.94,20.91,20.92,39498.0,18.8393,18.8393,18.8123,18.8213,39498.0
2016-04-25 11:25:00,20.93,20.95,20.92,20.94,53703.0,18.8303,18.8483,18.8213,18.8393,53703.0
2016-04-25 11:30:00,20.94,20.95,20.92,20.95,31144.0,18.8393,18.8483,18.8213,18.8483,31144.0
2016-04-25 11:35:00,20.95,20.95,20.92,20.93,30767.0,18.8483,18.8483,18.8213,18.8303,30767.0
2016-04-25 11:40:00,20.93,20.95,20.92,20.94,65381.0,18.8303,18.8483,18.8213,18.8393,65381.0
2016-04-25 11:45:00,20.94,20.95,20.93,20.93,81913.0,18.8393,18.8483,18.8303,18.8303,81913.0
2016-04-25 11:50:00,20.94,20.94,20.88,20.89,235430.0,18.8393,18.8393,18.7854,18.7944,235430.0
2016-04-25 11:55:00,20.89,20.91,20.87,20.91,47023.0,18.7944,18.8123,18.7764,18.8123,47023.0
2016-04-25 12:00:00,20.91,20.91,20.88,20.9,80640.0,18.8123,18.8123,18.7854,18.8034,80640.0
2016-04-25 12:05:00,20.91,20.95,20.89,20.95,107365.0,18.8123,18.8483,18.7944,18.8483,107365.0
2016-04-25 12:10:00,20.94,20.94,20.91,20.92,38864.0,18.8393,18.8393,18.8123,18.8213,38864.0
2016-04-25 12:15:00,20.92,20.96,20.92,20.95,39907.0,18.8213,18.8573,18.8213,18.8483,39907.0
2016-04-25 12:20:00,20.94,20.95,20.92,20.93,37820.0,18.8393,18.8483,18.8213,18.8303,37820.0
2016-04-25 12:25:00,20.94,20.96,20.93,20.95,30312.0,18.8393,18.8573,18.8303,18.8483,30312.0
2016-04-25 12:30:00,20.95,20.97,20.94,20.97,38049.0,18.8483,18.8663,18.8393,18.8663,38049.0
2016-04-25 12:35:00,20.97,20.97,20.92,20.94,62272.0,18.8663,18.8663,18.8213,18.8393,62272.0
2016-04-25 12:40:00,20.94,20.94,20.93,20.94,16578.0,18.8393,18.8393,18.8303,18.8393,16578.0
2016-04-25 12:45:00,20.94,20.96,20.93,20.96,100824.0,18.8393,18.8573,18.8303,18.8573,100824.0
2016-04-25 12:50:00,20.95,21.01,20.94,21.0,63372.0,18.8483,18.9023,18.8393,18.8933,63372.0
2016-04-25 12:55:00,21.0,21.01,20.96,21.0,63453.0,18.8933,18.9023,18.8573,18.8933,63453.0
2016-04-25 13:00:00,21.0,21.01,20.97,20.99,67255.0,18.8933,18.9023,18.8663,18.8843,67255.0
2016-04-25 13:05:00,20.98,20.99,20.97,20.97,14008.0,18.8753,18.8843,18.8663,18.8663,14008.0
2016-04-25 13:10:00,20.97,21.02,20.96,20.99,51146.0,18.8663,18.9113,18.8573,18.8843,51146.0
2016-04-25 13:15:00,21.0,21.0,20.98,20.99,45499.0,18.8933,18.8933,18.8753,18.8843,45499.0
2016-04-25 13:20:00,21.0,21.0,20.98,20.98,60016.0,18.8933,18.8933,18.8753,18.8753,60016.0
2016-04-25 13:25:00,20.98,21.01,20.98,21.0,69686.0,18.8753,18.9023,18.8753,18.8933,69686.0
2016-04-25 13:30:00,20.99,21.0,20.99,21.0,35321.0,18.8843,18.8933,18.8843,18.8933,35321.0
2016-04-25 13:35:00,21.0,21.01,20.98,21.0,182374.0,18.8933,18.9023,18.8753,18.8933,182374.0
2016-04-25 13:40:00,21.0,21.01,20.99,21.0,94605.0,18.8933,18.9023,18.8843,18.8933,94605.0
2016-04-25 13:45:00,21.0,21.03,20.99,21.02,80735.0,18.8933,18.9203,18.8843,18.9113,80735.0
2016-04-25 13:50:00,21.02,21.03,21.01,21.02,93754.0,18.9113,18.9203,18.9023,18.9113,93754.0
2016-04-25 13:55:00,21.02,21.03,21.01,21.01,44785.0,18.9113,18.9203,18.9023,18.9023,44785.0
2016-04-25 14:00:00,21.02,21.03,21.0,21.02,67359.0,18.9113,18.9203,18.8933,18.9113,67359.0
2016-04-25 14:05:00,21.01,21.02,20.95,20.96,42678.0,18.9023,18.9113,18.8483,18.8573,42678.0
2016-04-25 14:10:00,20.95,20.96,20.93,20.95,68473.0,18.8483,18.8573,18.8303,18.8483,68473.0
2016-04-25 14:15:00,20.95,20.96,20.93,20.93,119657.0,18.8483,18.8573,18.8303,18.8303,119657.0
2016-04-25 14:20:00,20.94,20.94,20.88,20.91,53363.0,18.8393,18.8393,18.7854,18.8123,53363.0
2016-04-25 14:25:00,20.9,20.94,20.89,20.94,37791.0,18.8034,18.8393,18.7944,18.8393,37791.0
2016-04-25 14:30:00,20.94,20.94,20.91,20.92,21970.0,18.8393,18.8393,18.8123,18.8213,21970.0
2016-04-25 14:35:00,20.93,20.94,20.92,20.94,28388.0,18.8303,18.8393,18.8213,18.8393,28388.0
2016-04-25 14:40:00,20.93,20.95,20.92,20.95,42125.0,18.8303,18.8483,18.8213,18.8483,42125.0
2016-04-25 14:45:00,20.95,20.95,20.91,20.91,55467.0,18.8483,18.8483,18.8123,18.8123,55467.0
2016-04-25 14:50:00,20.92,20.93,20.9,20.92,49261.0,18.8213,18.8303,18.8034,18.8213,49261.0
2016-04-25 14:55:00,20.92,20.96,20.92,20.94,80599.0,18.8213,18.8573,18.8213,18.8393,80599.0
2016-04-25 15:00:00,20.94,20.95,20.92,20.94,45998.0,18.8393,18.8483,18.8213,18.8393,45998.0
2016-04-25 15:05:00,20.93,20.95,20.93,20.93,39916.0,18.8303,18.8483,18.8303,18.8303,39916.0
2016-04-25 15:10:00,20.93,20.95,20.92,20.93,162373.0,18.8303,18.8483,18.8213,18.8303,162373.0
2016-04-25 15:15:00,20.93,20.95,20.92,20.95,108320.0,18.8303,18.8483,18.8213,18.8483,108320.0
2016-04-25 15:20:00,20.95,20.95,20.93,20.95,54233.0,18.8483,18.8483,18.8303,18.8483,54233.0
2016-04-25 15:25:00,20.95,20.97,20.94,20.95,57535.0,18.8483,18.8663,18.8393,18.8483,57535.0
2016-04-25 15:30:00,20.96,20.98,20.94,20.97,91162.0,18.8573,18.8753,18.8393,18.8663,91162.0
2016-04-25 15:35:00,20.98,20.99,20.96,20.98,107629.0,18.8753,18.8843,18.8573,18.8753,107629.0
2016-04-25 15:40:00,20.99,20.99,20.96,20.98,141129.0,18.8843,18.8843,18.8573,18.8753,141129.0
2016-04-25 15:45:00,20.98,20.98,20.96,20.98,128401.0,18.8753,18.8753,18.8573,18.8753,128401.0
2016-04-25 15:50:00,20.97,20.97,20.93,20.94,110462.0,18.8663,18.8663,18.8303,18.8393,110462.0
2016-04-25 15:55:00,20.93,20.95,20.92,20.94,373358.0,18.8303,18.8483,18.8213,18.8393,373358.0
2016-04-26 09:30:00,21.12,21.37,21.0,21.33,317100.0,19.0013,19.2262,18.8933,19.1902,317100.0
2016-04-26 09:35:00,21.33,21.42,21.33,21.41,315007.0,19.1902,19.2712,19.1902,19.2622,315007.0
2016-04-26 09:40:00,21.41,21.42,21.32,21.35,235488.0,19.2622,19.2712,19.1812,19.2082,235488.0
2016-04-26 09:45:00,21.35,21.38,21.34,21.38,163292.0,19.2082,19.2352,19.1992,19.2352,163292.0
2016-04-26 09:50:00,21.38,21.39,21.33,21.36,210189.0,19.2352,19.2442,19.1902,19.2172,210189.0
2016-04-26 09:55:00,21.37,21.45,21.36,21.42,182395.0,19.2262,19.2982,19.2172,19.2712,182395.0
2016-04-26 10:00:00,21.43,21.45,21.38,21.39,197137.0,19.2802,19.2982,19.2352,19.2442,197137.0
2016-04-26 10:05:00,21.4,21.43,21.38,21.42,318766.0,19.2532,19.2802,19.2352,19.2712,318766.0
2016-04-26 10:10:00,21.42,21.44,21.4,21.41,154434.0,19.2712,19.2892,19.2532,19.2622,154434.0
2016-04-26 10:15:00,21.42,21.42,21.33,21.33,166666.0,19.2712,19.2712,19.1902,19.1902,166666.0
2016-04-26 10:20:00,21.33,21.38,21.31,21.37,93509.0,19.1902,19.2352,19.1722,19.2262,93509.0
2016-04-26 10:25:00,21.37,21.38,21.27,21.27,171595.0,19.2262,19.2352,19.1362,19.1362,171595.0
2016-04-26 10:30:00,21.27,21.28,21.25,21.28,107108.0,19.1362,19.1452,19.1182,19.1452,107108.0
2016-04-26 10:35:00,21.28,21.29,21.23,21.23,96144.0,19.1452,19.1542,19.1002,19.1002,96144.0
2016-04-26 10:40:00,21.23,21.26,21.21,21.23,84294.0,19.1002,19.1272,19.0823,19.1002,84294.0
2016-04-26 10:45:00,21.23,21.26,21.2,21.2,70199.0,19.1002,19.1272,19.0733,19.0733,70199.0
2016-04-26 10:50:00,21.2,21.22,21.15,21.21,135149.0,19.0733,19.0912,19.0283,19.0823,135149.0
2016-04-26 10:55:00,21.21,21.24,21.2,21.23,69903.0,19.0823,19.1092,19.0733,19.1002,69903.0
2016-04-26 11:00:00,21.23,21.27,21.23,21.25,114459.0,19.1002,19.1362,19.1002,19.1182,114459.0
2016-04-26 11:05:00,21.25,21.25,21.2,21.23,198895.0,19.1182,19.1182,19.0733,19.1002,198895.0
2016-04-26 11:10:00,21.23,21.27,21.22,21.25,84215.0,19.1002,19.1362,19.0912,19.1182,84215.0
2016-04-26 11:15:00,21.25,21.27,21.2,21.2,82829.0,19.1182,19.1362,19.0733,19.0733,82829.0
2016-04-26 11:20:00,21.2,21.24,21.19,21.21,99180.0,19.0733,19.1092,19.0643,19.0823,99180.0
2016-04-26 11:25:00,21.22,21.24,21.19,21.21,50006.0,19.0912,19.1092,19.0643,19.0823,50006.0
2016-04-26 11:30:00,21.21,21.25,21.2,21.25,43093.0,19.0823,19.1182,19.0733,19.1182,43093.0
2016-04-26 11:35:00,21.25,21.26,21.21,21.25,290662.0,19.1182,19.1272,19.0823,19.1182,290662.0
2016-04-26 11:40:00,21.25,21.29,21.24,21.29,34434.0,19.1182,19.1542,19.1092,19.1542,34434.0
2016-04-26 11:45:00,21.28,21.36,21.28,21.36,142722.0,19.1452,19.2172,19.1452,19.2172,142722.0
2016-04-26 11:50:00,21.36,21.37,21.33,21.36,99011.0,19.2172,19.2262,19.1902,19.2172,99011.0
2016-04-26 11:55:00,21.36,21.37,21.33,21.36,37850.0,19.2172,19.2262,19.1902,19.2172,37850.0
2016-04-26 12:00:00,21.36,21.39,21.35,21.38,79573.0,19.2172,19.2442,19.2082,19.2352,79573.0
2016-04-26 12:05:00,21.38,21.41,21.38,21.39,95808.0,19.2352,19.2622,19.2352,19.2442,95808.0
2016-04-26 12:10:00,21.39,21.4,21.36,21.37,63446.0,19.2442,19.2532,19.2172,19.2262,63446.0
2016-04-26 12:15:00,21.37,21.38,21.35,21.37,30851.0,19.2262,19.2352,19.2082,19.2262,30851.0
2016-04-26 12:20:00,21.38,21.39,21.35,21.36,67063.0,19.2352,19.2442,19.2082,19.2172,67063.0
2016-04-26 12:25:00,21.37,21.39,21.35,21.35,49109.0,19.2262,19.2442,19.2082,19.2082,49109.0
2016-04-26 12:30:00,21.36,21.37,21.35,21.36,18097.0,19.2172,19.2262,19.2082,19.2172,18097.0
2016-04-26 12:35:00,21.36,21.37,21.32,21.32,42865.0,19.2172,19.2262,19.1812,19.1812,42865.0
2016-04-26 12:40:00,21.32,21.34,21.32,21.34,19126.0,19.1812,19.1992,19.1812,19.1992,19126.0
2016-04-26 12:45:00,21.34,21.34,21.31,21.34,27207.0,19.1992,19.1992,19.1722,19.1992,27207.0
2016-04-26 12:50:00,21.34,21.35,21.32,21.34,24437.0,19.1992,19.2082,19.1812,19.1992,24437.0
2016-04-26 12:55:00,21.33,21.34,21.3,21.31,37184.0,19.1902,19.1992,19.1632,19.1722,37184.0
2016-04-26 13:00:00,21.32,21.34,21.3,21.3,54576.0,19.1812,19.1992,19.1632,19.1632,54576.0
2016-04-26 13:05:00,21.3,21.33,21.29,21.32,146185.0,19.1632,19.1902,19.1542,19.1812,146185.0
2016-04-26 13:10:00,21.32,21.33,21.31,21.32,47824.0,19.1812,19.1902,19.1722,19.1812,47824.0
2016-04-26 13:15:00,21.31,21.32,21.3,21.32,15270.0,19.1722,19.1812,19.1632,19.1812,15270.0
2016-04-26 13:20:00,21.31,21.32,21.31,21.32,5347.0,19.1722,19.1812,19.1722,19.1812,5347.0
2016-04-26 13:25:00,21.32,21.32,21.31,21.31,11462.0,19.1812,19.1812,19.1722,19.1722,11462.0
2016-04-26 13:30:00,21.32,21.36,21.32,21.33,49009.0,19.1812,19.2172,19.1812,19.1902,49009.0
2016-04-26 13:35:00,21.33,21.34,21.33,21.34,4986.0,19.1902,19.1992,19.1902,19.1992,4986.0
2016-04-26 13:40:00,21.34,21.34,21.29,21.31,52128.0,19.1992,19.1992,19.1542,19.1722,52128.0
2016-04-26 13:45:00,21.32,21.33,21.29,21.31,97362.0,19.1812,19.1902,19.1542,19.1722,97362.0
2016-04-26 13:50:00,21.3,21.36,21.3,21.36,210727.0,19.1632,19.2172,19.1632,19.2172,210727.0
2016-04-26 13:55:00,21.36,21.4,21.35,21.36,214521.0,19.2172,19.2532,19.2082,19.2172,214521.0
2016-04-26 14:00:00,21.36,21.36,21.33,21.34,336778.0,19.2172,19.2172,19.1902,19.1992,336778.0
2016-04-26 14:05:00,21.35,21.35,21.29,21.31,136710.0,19.2082,19.2082,19.1542,19.1722,136710.0
2016-04-26 14:10:00,21.3,21.31,21.28,21.31,77193.0,19.1632,19.1722,19.1452,19.1722,77193.0
2016-04-26 14:15:00,21.31,21.32,21.27,21.28,169888.0,19.1722,19.1812,19.1362,19.1452,169888.0
2016-04-26 14:20:00,21.27,21.28,21.24,21.25,112692.0,19.1362,19.1452,19.1092,19.1182,112692.0
2016-04-26 14:25:00,21.25,21.28,21.21,21.21,79930.0,19.1182,19.1452,19.0823,19.0823,79930.0
2016-04-26 14:30:00,21.22,21.26,21.21,21.26,116152.0,19.0912,19.1272,19.0823,19.1272,116152.0
2016-04-26 14:35:00,21.27,21.28,21.24,21.26,137469.0,19.1362,19.1452,19.1092,19.1272,137469.0
2016-04-26 14:40:00,21.26,21.26,21.22,21.22,57180.0,19.1272,19.1272,19.0912,19.0912,57180.0
2016-04-26 14:45:00,21.22,21.27,21.22,21.26,47864.0,19.0912,19.1362,19.0912,19.1272,47864.0
2016-04-26 14:50:00,21.25,21.25,21.21,21.22,62380.0,19.1182,19.1182,19.0823,19.0912,62380.0
2016-04-26 14:55:00,21.22,21.24,21.21,21.23,30118.0,19.0912,19.1092,19.0823,19.1002,30118.0
2016-04-26 15:00:00,21.23,21.24,21.22,21.23,71614.0,19.1002,19.1092,19.0912,19.1002,71614.0
2016-04-26 15:05:00,21.23,21.24,21.21,21.22,100848.0,19.1002,19.1092,19.0823,19.0912,100848.0
2016-04-26 15:10:00,21.22,21.24,21.22,21.23,52670.0,19.0912,19.1092,19.0912,19.1002,52670.0
2016-04-26 15:15:00,21.23,21.27,21.22,21.25,89340.0,19.1002,19.1362,19.0912,19.1182,89340.0
2016-04-26 15:20:00,21.25,21.25,21.22,21.23,35944.0,19.1182,19.1182,19.0912,19.1002,35944.0
2016-04-26 15:25:00,21.23,21.25,21.22,21.23,67556.0,19.1002,19.1182,19.0912,19.1002,67556.0
2016-04-26 15:30:00,21.23,21.26,21.23,21.25,145559.0,19.1002,19.1272,19.1002,19.1182,145559.0
2016-04-26 15:35:00,21.25,21.25,21.24,21.25,80784.0,19.1182,19.1182,19.1092,19.1182,80784.0
2016-04-26 15:40:00,21.25,21.28,21.24,21.28,100907.0,19.1182,19.1452,19.1092,19.1452,100907.0
2016-04-26 15:45:00,21.28,21.3,21.27,21.29,103361.0,19.1452,19.1632,19.1362,19.1542,103361.0
2016-04-26 15:50:00,21.28,21.29,21.26,21.26,133498.0,19.1452,19.1542,19.1272,19.1272,133498.0
2016-04-26 15:55:00,21.26,21.28,21.25,21.27,351632.0,19.1272,19.1452,19.1182,19.1362,351632.0
2016-04-27 09:30:00,21.25,21.42,21.21,21.41,186282.0,19.1182,19.2712,19.0823,19.2622,186282.0
2016-04-27 09:35:00,21.42,21.46,21.4,21.44,111003.0,19.2712,19.3072,19.2532,19.2892,111003.0
2016-04-27 09:40:00,21.44,21.48,21.43,21.46,108323.0,19.2892,19.3252,19.2802,19.3072,108323.0
2016-04-27 09:45:00,21.47,21.49,21.34,21.35,196455.0,19.3162,19.3342,19.1992,19.2082,196455.0
2016-04-27 09:50:00,21.35,21.35,21.26,21.27,113667.0,19.2082,19.2082,19.1272,19.1362,113667.0
2016-04-27 09:55:00,21.27,21.3,21.22,21.26,117433.0,19.1362,19.1632,19.0912,19.1272,117433.0
2016-04-27 10:00:00,21.26,21.33,21.24,21.33,76697.0,19.1272,19.1902,19.1092,19.1902,76697.0
2016-04-27 10:05:00,21.32,21.33,21.26,21.32,63493.0,19.1812,19.1902,19.1272,19.1812,63493.0
2016-04-27 10:10:00,21.33,21.33,21.26,21.27,62991.0,19.1902,19.1902,19.1272,19.1362,62991.0
2016-04-27 10:15:00,21.26,21.3,21.24,21.24,113330.0,19.1272,19.1632,19.1092,19.1092,113330.0
2016-04-27 10:20:00,21.24,21.26,21.22,21.25,93321.0,19.1092,19.1272,19.0912,19.1182,93321.0
2016-04-27 10:25:00,21.26,21.26,21.23,21.24,223472.0,19.1272,19.1272,19.1002,19.1092,223472.0
2016-04-27 10:30:00,21.23,21.24,21.17,21.23,124566.0,19.1002,19.1092,19.0463,19.1002,124566.0
2016-04-27 10:35:00,21.23,21.23,21.19,21.19,61270.0,19.1002,19.1002,19.0643,19.0643,61270.0
2016-04-27 10:40:00,21.19,21.2,21.18,21.2,75017.0,19.0643,19.0733,19.0553,19.0733,75017.0
2016-04-27 10:45:00,21.2,21.21,21.18,21.21,58819.0,19.0733,19.0823,19.0553,19.0823,58819.0
2016-04-27 10:50:00,21.21,21.22,21.2,21.2,48843.0,19.0823,19.0912,19.0733,19.0733,48843.0
2016-04-27 10:55:00,21.2,21.2,21.17,21.18,31710.0,19.0733,19.0733,19.0463,19.0553,31710.0
2016-04-27 11:00:00,21.19,21.21,21.18,21.2,78193.0,19.0643,19.0823,19.0553,19.0733,78193.0
2016-04-27 11:05:00,21.21,21.22,21.2,21.21,71952.0,19.0823,19.0912,19.0733,19.0823,71952.0
2016-04-27 11:10:00,21.21,21.22,21.2,21.21,96928.0,19.0823,19.0912,19.0733,19.0823,96928.0
2016-04-27 11:15:00,21.21,21.22,21.2,21.22,78549.0,19.0823,19.0912,19.0733,19.0912,78549.0
2016-04-27 11:20:00,21.21,21.21,21.18,21.19,59130.0,19.0823,19.0823,19.0553,19.0643,59130.0
2016-04-27 11:25:00,21.19,21.2,21.18,21.19,34013.0,19.0643,19.0733,19.0553,19.0643,34013.0
2016-04-27 11:30:00,21.2,21.26,21.19,21.24,102838.0,19.0733,19.1272,19.0643,19.1092,102838.0
2016-04-27 11:35:00,21.24,21.26,21.23,21.26,60417.0,19.1092,19.1272,19.1002,19.1272,60417.0
2016-04-27 11:40:00,21.26,21.29,21.25,21.26,90579.0,19.1272,19.1542,19.1182,19.1272,90579.0
2016-04-27 11:45:00,21.26,21.27,21.24,21.25,125349.0,19.1272,19.1362,19.1092,19.1182,125349.0
2016-04-27 11:50:00,21.24,21.28,21.24,21.26,39930.0,19.1092,19.1452,19.1092,19.1272,39930.0
2016-04-27 11:55:00,21.26,21.31,21.26,21.28,48083.0,19.1272,19.1722,19.1272,19.1452,48083.0
2016-04-27 12:00:00,21.28,21.29,21.27,21.27,27698.0,19.1452,19.1542,19.1362,19.1362,27698.0
2016-04-27 12:05:00,21.27,21.28,21.25,21.25,86450.0,19.1362,19.1452,19.1182,19.1182,86450.0
2016-04-27 12:10:00,21.25,21.26,21.24,21.24,47698.0,19.1182,19.1272,19.1092,19.1092,47698.0
2016-04-27 12:15:00,21.24,21.25,21.23,21.24,60313.0,19.1092,19.1182,19.1002,19.1092,60313.0
2016-04-27 12:20:00,21.24,21.28,21.24,21.28,85395.0,19.1092,19.1452,19.1092,19.1452,85395.0
2016-04-27 12:25:00,21.27,21.28,21.26,21.27,43520.0,19.1362,19.1452,19.1272,19.1362,43520.0
2016-04-27 12:30:00,21.28,21.28,21.26,21.27,30667.0,19.1452,19.1452,19.1272,19.1362,30667.0
2016-04-27 12:35:00,21.26,21.28,21.24,21.26,50724.0,19.1272,19.1452,19.1092,19.1272,50724.0
2016-04-27 12:40:00,21.25,21.27,21.24,21.26,40680.0,19.1182,19.1362,19.1092,19.1272,40680.0
2016-04-27 12:45:00,21.25,21.26,21.25,21.25,29190.0,19.1182,19.1272,19.1182,19.1182,29190.0
2016-04-27 12:50:00,21.25,21.27,21.25,21.26,79214.0,19.1182,19.1362,19.1182,19.1272,79214.0
2016-04-27 12:55:00,21.27,21.27,21.24,21.25,75873.0,19.1362,19.1362,19.1092,19.1182,75873.0
2016-04-27 13:00:00,21.25,21.26,21.25,21.25,13724.0,19.1182,19.1272,19.1182,19.1182,13724.0
2016-04-27 13:05:00,21.25,21.26,21.23,21.23,35974.0,19.1182,19.1272,19.1002,19.1002,35974.0
2016-04-27 13:10:00,21.23,21.23,21.21,21.21,48863.0,19.1002,19.1002,19.0823,19.0823,48863.0
2016-04-27 13:15:00,21.22,21.26,21.21,21.24,66487.0,19.0912,19.1272,19.0823,19.1092,66487.0
2016-04-27 13:20:00,21.24,21.24,21.21,21.22,137312.0,19.1092,19.1092,19.0823,19.0912,137312.0
2016-04-27 13:25:00,21.22,21.24,21.22,21.23,55075.0,19.0912,19.1092,19.0912,19.1002,55075.0
2016-04-27 13:30:00,21.23,21.23,21.21,21.23,84525.0,19.1002,19.1002,19.0823,19.1002,84525.0
2016-04-27 13:35:00,21.24,21.25,21.23,21.25,132614.0,19.1092,19.1182,19.1002,19.1182,132614.0
2016-04-27 13:40:00,21.25,21.29,21.24,21.29,237964.0,19.1182,19.1542,19.1092,19.1542,237964.0
2016-04-27 13:45:00,21.29,21.33,21.28,21.31,52657.0,19.1542,19.1902,19.1452,19.1722,52657.0
2016-04-27 13:50:00,21.32,21.32,21.28,21.29,25313.0,19.1812,19.1812,19.1452,19.1542,25313.0
2016-04-27 13:55:00,21.29,21.3,21.25,21.25,103074.0,19.1542,19.1632,19.1182,19.1182,103074.0
2016-04-27 14:00:00,21.26,21.27,21.2,21.26,142192.0,19.1272,19.1362,19.0733,19.1272,142192.0
2016-04-27 14:05:00,21.26,21.35,21.26,21.34,144952.0,19.1272,19.2082,19.1272,19.1992,144952.0
2016-04-27 14:10:00,21.35,21.38,21.34,21.36,89840.0,19.2082,19.2352,19.1992,19.2172,89840.0
2016-04-27 14:15:00,21.36,21.38,21.35,21.37,48712.0,19.2172,19.2352,19.2082,19.2262,48712.0
2016-04-27 14:20:00,21.37,21.38,21.34,21.35,55643.0,19.2262,19.2352,19.1992,19.2082,55643.0
2016-04-27 14:25:00,21.35,21.38,21.34,21.36,51911.0,19.2082,19.2352,19.1992,19.2172,51911.0
2016-04-27 14:30:00,21.36,21.37,21.32,21.33,57160.0,19.2172,19.2262,19.1812,19.1902,57160.0
2016-04-27 14:35:00,21.34,21.36,21.33,21.35,52843.0,19.1992,19.2172,19.1902,19.2082,52843.0
2016-04-27 14:40:00,21.35,21.38,21.33,21.36,79868.0,19.2082,19.2352,19.1902,19.2172,79868.0
2016-04-27 14:45:00,21.36,21.38,21.33,21.34,43088.0,19.2172,19.2352,19.1902,19.1992,43088.0
2016-04-27 14:50:00,21.34,21.36,21.33,21.35,49283.0,19.1992,19.2172,19.1902,19.2082,49283.0
2016-04-27 14:55:00,21.34,21.35,21.33,21.33,20620.0,19.1992,19.2082,19.1902,19.1902,20620.0
2016-04-27 15:00:00,21.33,21.4,21.31,21.38,127905.0,19.1902,19.2532,19.1722,19.2352,127905.0
2016-04-27 15:05:00,21.37,21.42,21.35,21.39,81198.0,19.2262,19.2712,19.2082,19.2442,81198.0
2016-04-27 15:10:00,21.39,21.43,21.39,21.42,51645.0,19.2442,19.2802,19.2442,19.2712,51645.0
2016-04-27 15:15:00,21.42,21.45,21.41,21.44,70731.0,19.2712,19.2982,19.2622,19.2892,70731.0
2016-04-27 15:20:00,21.44,21.46,21.43,21.46,110140.0,19.2892,19.3072,19.2802,19.3072,110140.0
2016-04-27 15:25:00,21.46,21.49,21.44,21.49,301707.0,19.3072,19.3342,19.2892,19.3342,301707.0
2016-04-27 15:30:00,21.49,21.52,21.48,21.51,369657.0,19.3342,19.3612,19.3252,19.3522,369657.0
2016-04-27 15:35:00,21.51,21.51,21.46,21.49,164239.0,19.3522,19.3522,19.3072,19.3342,164239.0
2016-04-27 15:40:00,21.49,21.49,21.47,21.48,268408.0,19.3342,19.3342,19.3162,19.3252,268408.0
2016-04-27 15:45:00,21.47,21.49,21.45,21.47,293512.0,19.3162,19.3342,19.2982,19.3162,293512.0
2016-04-27 15:50:00,21.46,21.47,21.42,21.43,499331.0,19.3072,19.3162,19.2712,19.2802,499331.0
2016-04-27 15:55:00,21.42,21.43,21.41,21.42,647618.0,19.2712,19.2802,19.2622,19.2712,647618.0
2016-04-28 09:30:00,21.26,21.29,21.15,21.21,268647.0,19.1272,19.1542,19.0283,19.0823,268647.0
2016-04-28 09:35:00,21.21,21.24,21.17,21.19,196242.0,19.0823,19.1092,19.0463,19.0643,196242.0
2016-04-28 09:40:00,21.2,21.23,21.16,21.21,254822.0,19.0733,19.1002,19.0373,19.0823,254822.0
2016-04-28 09:45:00,21.2,21.23,21.13,21.15,201040.0,19.0733,19.1002,19.0103,19.0283,201040.0
2016-04-28 09:50:00,21.14,21.18,21.04,21.05,119023.0,19.0193,19.0553,18.9293,18.9383,119023.0
2016-04-28 09:55:00,21.05,21.15,21.04,21.14,272379.0,18.9383,19.0283,18.9293,19.0193,272379.0
2016-04-28 10:00:00,21.14,21.21,21.14,21.16,306064.0,19.0193,19.0823,19.0193,19.0373,306064.0
2016-04-28 10:05:00,21.16,21.2,21.15,21.17,157290.0,19.0373,19.0733,19.0283,19.0463,157290.0
2016-04-28 10:10:00,21.16,21.23,21.16,21.19,186410.0,19.0373,19.1002,19.0373,19.0643,186410.0
2016-04-28 10:15:00,21.19,21.22,21.17,21.2,59002.0,19.0643,19.0912,19.0463,19.0733,59002.0
2016-04-28 10:20:00,21.19,21.2,21.16,21.18,86176.0,19.0643,19.0733,19.0373,19.0553,86176.0
2016-04-28 10:25:00,21.18,21.19,21.16,21.18,60882.0,19.0553,19.0643,19.0373,19.0553,60882.0
2016-04-28 10:30:00,21.18,21.19,21.16,21.18,78311.0,19.0553,19.0643,19.0373,19.0553,78311.0
2016-04-28 10:35:00,21.18,21.2,21.17,21.18,76144.0,19.0553,19.0733,19.0463,19.0553,76144.0
2016-04-28 10:40:00,21.18,21.19,21.16,21.19,81693.0,19.0553,19.0643,19.0373,19.0643,81693.0
2016-04-28 10:45:00,21.19,21.24,21.17,21.2,250168.0,19.0643,19.1092,19.0463,19.0733,250168.0
2016-04-28 10:50:00,21.2,21.23,21.17,21.18,193259.0,19.0733,19.1002,19.0463,19.0553,193259.0
2016-04-28 10:55:00,21.18,21.21,21.16,21.21,131200.0,19.0553,19.0823,19.0373,19.0823,131200.0
2016-04-28 11:00:00,21.22,21.24,21.17,21.18,163650.0,19.0912,19.1092,19.0463,19.0553,163650.0
2016-04-28 11:05:00,21.18,21.19,21.16,21.16,37425.0,19.0553,19.0643,19.0373,19.0373,37425.0
2016-04-28 11:10:00,21.16,21.18,21.15,21.16,77634.0,19.0373,19.0553,19.0283,19.0373,77634.0
2016-04-28 11:15:00,21.16,21.18,21.15,21.18,107059.0,19.0373,19.0553,19.0283,19.0553,107059.0
2016-04-28 11:20:00,21.18,21.19,21.17,21.17,58614.0,19.0553,19.0643,19.0463,19.0463,58614.0
2016-04-28 11:25:00,21.18,21.19,21.17,21.17,65838.0,19.0553,19.0643,19.0463,19.0463,65838.0
2016-04-28 11:30:00,21.17,21.19,21.16,21.18,98337.0,19.0463,19.0643,19.0373,19.0553,98337.0
2016-04-28 11:35:00,21.18,21.19,21.15,21.16,127085.0,19.0553,19.0643,19.0283,19.0373,127085.0
2016-04-28 11:40:00,21.16,21.19,21.14,21.17,156155.0,19.0373,19.0643,19.0193,19.0463,156155.0
2016-04-28 11:45:00,21.16,21.19,21.16,21.19,27761.0,19.0373,19.0643,19.0373,19.0643,27761.0
2016-04-28 11:50:00,21.19,21.2,21.17,21.18,32902.0,19.0643,19.0733,19.0463,19.0553,32902.0
2016-04-28 11:55:00,21.18,21.19,21.16,21.19,113532.0,19.0553,19.0643,19.0373,19.0643,113532.0
2016-04-28 12:00:00,21.19,21.21,21.18,21.19,121288.0,19.0643,19.0823,19.0553,19.0643,121288.0
2016-04-28 12:05:00,21.2,21.22,21.19,21.21,22509.0,19.0733,19.0912,19.0643,19.0823,22509.0
2016-04-28 12:10:00,21.21,21.21,21.18,21.18,33703.0,19.0823,19.0823,19.0553,19.0553,33703.0
2016-04-28 12:15:00,21.17,21.18,21.15,21.16,56046.0,19.0463,19.0553,19.0283,19.0373,56046.0
2016-04-28 12:20:00,21.16,21.16,21.13,21.14,103097.0,19.0373,19.0373,19.0103,19.0193,103097.0
2016-04-28 12:25:00,21.13,21.14,21.12,21.13,44403.0,19.0103,19.0193,19.0013,19.0103,44403.0
2016-04-28 12:30:00,21.13,21.16,21.12,21.16,18986.0,19.0103,19.0373,19.0013,19.0373,18986.0
2016-04-28 12:35:00,21.16,21.16,21.13,21.13,81157.0,19.0373,19.0373,19.0103,19.0103,81157.0
2016-04-28 12:40:00,21.14,21.15,21.13,21.13,28889.0,19.0193,19.0283,19.0103,19.0103,28889.0
2016-04-28 12:45:00,21.13,21.15,21.13,21.13,31190.0,19.0103,19.0283,19.0103,19.0103,31190.0
2016-04-28 12:50:00,21.14,21.15,21.12,21.14,48524.0,19.0193,19.0283,19.0013,19.0193,48524.0
2016-04-28 12:55:00,21.14,21.16,21.14,21.14,28667.0,19.0193,19.0373,19.0193,19.0193,28667.0
2016-04-28 13:00:00,21.14,21.16,21.11,21.12,49528.0,19.0193,19.0373,18.9923,19.0013,49528.0
2016-04-28 13:05:00,21.11,21.11,21.09,21.09,60457.0,18.9923,18.9923,18.9743,18.9743,60457.0
2016-04-28 13:10:00,21.1,21.11,21.05,21.07,104261.0,18.9833,18.9923,18.9383,18.9563,104261.0
2016-04-28 13:15:00,21.07,21.08,21.06,21.07,29920.0,18.9563,18.9653,18.9473,18.9563,29920.0
2016-04-28 13:20:00,21.07,21.07,21.02,21.04,95894.0,18.9563,18.9563,18.9113,18.9293,95894.0
2016-04-28 13:25:00,21.04,21.04,21.0,21.01,123205.0,18.9293,18.9293,18.8933,18.9023,123205.0
2016-04-28 13:30:00,21.01,21.06,21.0,21.05,66901.0,18.9023,18.9473,18.8933,18.9383,66901.0
2016-04-28 13:35:00,21.04,21.07,21.03,21.07,80510.0,18.9293,18.9563,18.9203,18.9563,80510.0
2016-04-28 13:40:00,21.07,21.08,21.05,21.06,62360.0,18.9563,18.9653,18.9383,18.9473,62360.0
2016-04-28 13:45:00,21.06,21.06,21.03,21.05,41015.0,18.9473,18.9473,18.9203,18.9383,41015.0
2016-04-28 13:50:00,21.04,21.08,21.04,21.05,27722.0,18.9293,18.9653,18.9293,18.9383,27722.0
2016-04-28 13:55:00,21.05,21.06,21.03,21.04,77313.0,18.9383,18.9473,18.9203,18.9293,77313.0
2016-04-28 14:00:00,21.04,21.07,21.02,21.05,106437.0,18.9293,18.9563,18.9113,18.9383,106437.0
2016-04-28 14:05:00,21.06,21.06,21.01,21.02,80234.0,18.9473,18.9473,18.9023,18.9113,80234.0
2016-04-28 14:10:00,21.02,21.04,21.0,21.04,44686.0,18.9113,18.9293,18.8933,18.9293,44686.0
2016-04-28 14:15:00,21.04,21.05,21.03,21.04,28679.0,18.9293,18.9383,18.9203,18.9293,28679.0
2016-04-28 14:20:00,21.05,21.05,21.01,21.04,81657.0,18.9383,18.9383,18.9023,18.9293,81657.0
2016-04-28 14:25:00,21.04,21.07,21.03,21.07,41184.0,18.9293,18.9563,18.9203,18.9563,41184.0
2016-04-28 14:30:00,21.07,21.07,21.05,21.05,140186.0,18.9563,18.9563,18.9383,18.9383,140186.0
2016-04-28 14:35:00,21.05,21.07,21.02,21.03,78043.0,18.9383,18.9563,18.9113,18.9203,78043.0
2016-04-28 14:40:00,21.02,21.04,21.01,21.04,55353.0,18.9113,18.9293,18.9023,18.9293,55353.0
2016-04-28 14:45:00,21.03,21.03,21.0,21.01,68778.0,18.9203,18.9203,18.8933,18.9023,68778.0
2016-04-28 14:50:00,21.01,21.01,20.97,20.98,117532.0,18.9023,18.9023,18.8663,18.8753,117532.0
2016-04-28 14:55:00,20.98,20.99,20.96,20.99,86165.0,18.8753,18.8843,18.8573,18.8843,86165.0
2016-04-28 15:00:00,20.98,20.99,20.91,20.92,256485.0,18.8753,18.8843,18.8123,18.8213,256485.0
2016-04-28 15:05:00,20.92,20.93,20.89,20.91,78913.0,18.8213,18.8303,18.7944,18.8123,78913.0
2016-04-28 15:10:00,20.9,20.9,20.85,20.85,105784.0,18.8034,18.8034,18.7584,18.7584,105784.0
2016-04-28 15:15:00,20.85,20.88,20.84,20.85,150345.0,18.7584,18.7854,18.7494,18.7584,150345.0
2016-04-28 15:20:00,20.86,20.88,20.83,20.84,290076.0,18.7674,18.7854,18.7404,18.7494,290076.0
2016-04-28 15:25:00,20.84,20.86,20.75,20.79,470829.0,18.7494,18.7674,18.6684,18.7044,470829.0
2016-04-28 15:30:00,20.79,20.83,20.78,20.78,184174.0,18.7044,18.7404,18.6954,18.6954,184174.0
2016-04-28 15:35:00,20.79,20.81,20.74,20.75,355355.0,18.7044,18.7224,18.6594,18.6684,355355.0
2016-04-28 15:40:00,20.75,20.79,20.72,20.77,303932.0,18.6684,18.7044,18.6414,18.6864,303932.0
2016-04-28 15:45:00,20.77,20.82,20.77,20.81,345717.0,18.6864,18.7314,18.6864,18.7224,345717.0
2016-04-28 15:50:00,20.8,20.82,20.78,20.79,259347.0,18.7134,18.7314,18.6954,18.7044,259347.0
2016-04-28 15:55:00,20.78,20.82,20.77,20.8,549318.0,18.6954,18.7314,18.6864,18.7134,549318.0
2016-04-29 09:30:00,20.63,20.67,20.43,20.6,434135.0,18.5604,18.5964,18.3805,18.5334,434135.0
2016-04-29 09:35:00,20.6,20.6,20.48,20.52,94973.0,18.5334,18.5334,18.4255,18.4615,94973.0
2016-04-29 09:40:00,20.53,20.53,20.39,20.4,103125.0,18.4705,18.4705,18.3445,18.3535,103125.0
2016-04-29 09:45:00,20.4,20.4,20.31,20.35,204894.0,18.3535,18.3535,18.2725,18.3085,204894.0
2016-04-29 09:50:00,20.34,20.39,20.33,20.37,172749.0,18.2995,18.3445,18.2905,18.3265,172749.0
2016-04-29 09:55:00,20.36,20.39,20.3,20.32,234448.0,18.3175,18.3445,18.2635,18.2815,234448.0
2016-04-29 10:00:00,20.31,20.32,20.23,20.3,214930.0,18.2725,18.2815,18.2006,18.2635,214930.0
2016-04-29 10:05:00,20.3,20.33,20.27,20.31,138206.0,18.2635,18.2905,18.2366,18.2725,138206.0
2016-04-29 10:10:00,20.31,20.38,20.29,20.3,196399.0,18.2725,18.3355,18.2545,18.2635,196399.0
2016-04-29 10:15:00,20.3,20.3,20.24,20.27,287580.0,18.2635,18.2635,18.2096,18.2366,287580.0
2016-04-29 10:20:00,20.26,20.35,20.26,20.34,250020.0,18.2276,18.3085,18.2276,18.2995,250020.0
2016-04-29 10:25:00,20.34,20.37,20.3,20.33,201665.0,18.2995,18.3265,18.2635,18.2905,201665.0
2016-04-29 10:30:00,20.33,20.33,20.3,20.31,166289.0,18.2905,18.2905,18.2635,18.2725,166289.0
2016-04-29 10:35:00,20.32,20.43,20.31,20.42,230015.0,18.2815,18.3805,18.2725,18.3715,230015.0
2016-04-29 10:40:00,20.42,20.43,20.37,20.39,166772.0,18.3715,18.3805,18.3265,18.3445,166772.0
2016-04-29 10:45:00,20.39,20.39,20.34,20.36,226753.0,18.3445,18.3445,18.2995,18.3175,226753.0
2016-04-29 10:50:00,20.36,20.38,20.3,20.32,161062.0,18.3175,18.3355,18.2635,18.2815,161062.0
2016-04-29 10:55:00,20.32,20.37,20.31,20.36,96354.0,18.2815,18.3265,18.2725,18.3175,96354.0
2016-04-29 11:00:00,20.36,20.37,20.31,20.31,127600.0,18.3175,18.3265,18.2725,18.2725,127600.0
2016-04-29 11:05:00,20.31,20.36,20.31,20.36,165508.0,18.2725,18.3175,18.2725,18.3175,165508.0
2016-04-29 11:10:00,20.36,20.38,20.33,20.35,125555.0,18.3175,18.3355,18.2905,18.3085,125555.0
2016-04-29 11:15:00,20.34,20.36,20.3,20.3,133730.0,18.2995,18.3175,18.2635,18.2635,133730.0
2016-04-29 11:20:00,20.3,20.31,20.21,20.23,166048.0,18.2635,18.2725,18.1826,18.2006,166048.0
2016-04-29 11:25:00,20.24,20.25,20.21,20.21,185954.0,18.2096,18.2186,18.1826,18.1826,185954.0
2016-04-29 11:30:00,20.22,20.24,20.21,20.22,135067.0,18.1916,18.2096,18.1826,18.1916,135067.0
2016-04-29 11:35:00,20.22,20.23,20.17,20.21,109268.0,18.1916,18.2006,18.1466,18.1826,109268.0
2016-04-29 11:40:00,20.21,20.23,20.18,20.2,124965.0,18.1826,18.2006,18.1556,18.1736,124965.0
2016-04-29 11:45:00,20.21,20.23,20.18,20.22,83201.0,18.1826,18.2006,18.1556,18.1916,83201.0
2016-04-29 11:50:00,20.22,20.28,20.21,20.26,240892.0,18.1916,18.2455,18.1826,18.2276,240892.0
2016-04-29 11:55:00,20.26,20.3,20.25,20.29,212463.0,18.2276,18.2635,18.2186,18.2545,212463.0
2016-04-29 12:00:00,20.29,20.31,20.28,20.31,62816.0,18.2545,18.2725,18.2455,18.2725,62816.0
2016-04-29 12:05:00,20.31,20.32,20.28,20.32,187259.0,18.2725,18.2815,18.2455,18.2815,187259.0
2016-04-29 12:10:00,20.32,20.32,20.27,20.27,98984.0,18.2815,18.2815,18.2366,18.2366,98984.0
2016-04-29 12:15:00,20.28,20.32,20.27,20.32,35425.0,18.2455,18.2815,18.2366,18.2815,35425.0
2016-04-29 12:20:00,20.32,20.35,20.31,20.32,34503.0,18.2815,18.3085,18.2725,18.2815,34503.0
2016-04-29 12:25:00,20.32,20.35,20.31,20.32,102832.0,18.2815,18.3085,18.2725,18.2815,102832.0
2016-04-29 12:30:00,20.31,20.35,20.3,20.35,35127.0,18.2725,18.3085,18.2635,18.3085,35127.0
2016-04-29 12:35:00,20.35,20.35,20.33,20.34,74542.0,18.3085,18.3085,18.2905,18.2995,74542.0
2016-04-29 12:40:00,20.34,20.35,20.32,20.33,30871.0,18.2995,18.3085,18.2815,18.2905,30871.0
2016-04-29 12:45:00,20.32,20.35,20.32,20.34,27998.0,18.2815,18.3085,18.2815,18.2995,27998.0
2016-04-29 12:50:00,20.34,20.35,20.31,20.32,80176.0,18.2995,18.3085,18.2725,18.2815,80176.0
2016-04-29 12:55:00,20.32,20.32,20.28,20.3,55926.0,18.2815,18.2815,18.2455,18.2635,55926.0
2016-04-29 13:00:00,20.3,20.33,20.28,20.31,54312.0,18.2635,18.2905,18.2455,18.2725,54312.0
2016-04-29 13:05:00,20.32,20.33,20.3,20.32,70126.0,18.2815,18.2905,18.2635,18.2815,70126.0
2016-04-29 13:10:00,20.32,20.36,20.31,20.35,54387.0,18.2815,18.3175,18.2725,18.3085,54387.0
2016-04-29 13:15:00,20.34,20.36,20.33,20.35,52154.0,18.2995,18.3175,18.2905,18.3085,52154.0
2016-04-29 13:20:00,20.35,20.37,20.34,20.37,51212.0,18.3085,18.3265,18.2995,18.3265,51212.0
2016-04-29 13:25:00,20.37,20.39,20.34,20.35,137323.0,18.3265,18.3445,18.2995,18.3085,137323.0
2016-04-29 13:30:00,20.35,20.36,20.33,20.34,46484.0,18.3085,18.3175,18.2905,18.2995,46484.0
2016-04-29 13:35:00,20.33,20.35,20.3,20.31,49617.0,18.2905,18.3085,18.2635,18.2725,49617.0
2016-04-29 13:40:00,20.31,20.32,20.27,20.28,46144.0,18.2725,18.2815,18.2366,18.2455,46144.0
2016-04-29 13:45:00,20.28,20.28,20.25,20.28,93655.0,18.2455,18.2455,18.2186,18.2455,93655.0
2016-04-29 13:50:00,20.28,20.3,20.26,20.28,123999.0,18.2455,18.2635,18.2276,18.2455,123999.0
2016-04-29 13:55:00,20.28,20.28,20.24,20.24,77395.0,18.2455,18.2455,18.2096,18.2096,77395.0
2016-04-29 14:00:00,20.24,20.27,20.24,20.27,95898.0,18.2096,18.2366,18.2096,18.2366,95898.0
2016-04-29 14:05:00,20.26,20.27,20.22,20.24,141691.0,18.2276,18.2366,18.1916,18.2096,141691.0
2016-04-29 14:10:00,20.25,20.25,20.24,20.25,101122.0,18.2186,18.2186,18.2096,18.2186,101122.0
2016-04-29 14:15:00,20.25,20.25,20.19,20.23,124908.0,18.2186,18.2186,18.1646,18.2006,124908.0
2016-04-29 14:20:00,20.24,20.25,20.21,20.24,99695.0,18.2096,18.2186,18.1826,18.2096,99695.0
2016-04-29 14:25:00,20.24,20.27,20.23,20.25,70853.0,18.2096,18.2366,18.2006,18.2186,70853.0
2016-04-29 14:30:00,20.25,20.26,20.23,20.26,97312.0,18.2186,18.2276,18.2006,18.2276,97312.0
2016-04-29 14:35:00,20.25,20.26,20.2,20.21,51889.0,18.2186,18.2276,18.1736,18.1826,51889.0
2016-04-29 14:40:00,20.21,20.23,20.2,20.22,38807.0,18.1826,18.2006,18.1736,18.1916,38807.0
2016-04-29 14:45:00,20.22,20.25,20.21,20.25,49209.0,18.1916,18.2186,18.1826,18.2186,49209.0
2016-04-29 14:50:00,20.25,20.25,20.22,20.23,84009.0,18.2186,18.2186,18.1916,18.2006,84009.0
2016-04-29 14:55:00,20.24,20.25,20.22,20.24,79380.0,18.2096,18.2186,18.1916,18.2096,79380.0
2016-04-29 15:00:00,20.25,20.26,20.23,20.24,142508.0,18.2186,18.2276,18.2006,18.2096,142508.0
2016-04-29 15:05:00,20.24,20.26,20.22,20.25,162786.0,18.2096,18.2276,18.1916,18.2186,162786.0
2016-04-29 15:10:00,20.25,20.3,20.24,20.3,78894.0,18.2186,18.2635,18.2096,18.2635,78894.0
2016-04-29 15:15:00,20.29,20.32,20.29,20.32,126085.0,18.2545,18.2815,18.2545,18.2815,126085.0
2016-04-29 15:20:00,20.32,20.33,20.3,20.3,272336.0,18.2815,18.2905,18.2635,18.2635,272336.0
2016-04-29 15:25:00,20.3,20.32,20.29,20.3,295549.0,18.2635,18.2815,18.2545,18.2635,295549.0
2016-04-29 15:30:00,20.3,20.37,20.3,20.37,201256.0,18.2635,18.3265,18.2635,18.3265,201256.0
2016-04-29 15:35:00,20.37,20.39,20.36,20.37,300677.0,18.3265,18.3445,18.3175,18.3265,300677.0
2016-04-29 15:40:00,20.38,20.4,20.37,20.39,159781.0,18.3355,18.3535,18.3265,18.3445,159781.0
2016-04-29 15:45:00,20.4,20.42,20.37,20.37,231457.0,18.3535,18.3715,18.3265,18.3265,231457.0
2016-04-29 15:50:00,20.38,20.46,20.37,20.46,510358.0,18.3355,18.4075,18.3265,18.4075,510358.0
2016-04-29 15:55:00,20.46,20.48,20.44,20.46,1610322.0,18.4075,18.4255,18.3895,18.4075,1610322.0
2016-05-02 09:30:00,20.5,20.55,20.36,20.36,675165.0,18.4435,18.4885,18.3175,18.3175,675165.0
2016-05-02 09:35:00,20.37,20.43,20.34,20.41,345484.0,18.3265,18.3805,18.2995,18.3625,345484.0
2016-05-02 09:40:00,20.41,20.43,20.37,20.41,86769.0,18.3625,18.3805,18.3265,18.3625,86769.0
2016-05-02 09:45:00,20.41,20.49,20.41,20.48,129874.0,18.3625,18.4345,18.3625,18.4255,129874.0
2016-05-02 09:50:00,20.48,20.55,20.45,20.54,182515.0,18.4255,18.4885,18.3985,18.4795,182515.0
2016-05-02 09:55:00,20.53,20.53,20.44,20.47,78306.0,18.4705,18.4705,18.3895,18.4165,78306.0
2016-05-02 10:00:00,20.46,20.52,20.45,20.47,255936.0,18.4075,18.4615,18.3985,18.4165,255936.0
2016-05-02 10:05:00,20.48,20.56,20.47,20.55,190702.0,18.4255,18.4975,18.4165,18.4885,190702.0
2016-05-02 10:10:00,20.55,20.57,20.53,20.54,75132.0,18.4885,18.5065,18.4705,18.4795,75132.0
2016-05-02 10:15:00,20.53,20.57,20.52,20.54,124187.0,18.4705,18.5065,18.4615,18.4795,124187.0
2016-05-02 10:20:00,20.55,20.57,20.53,20.55,135735.0,18.4885,18.5065,18.4705,18.4885,135735.0
2016-05-02 10:25:00,20.55,20.56,20.5,20.51,153100.0,18.4885,18.4975,18.4435,18.4525,153100.0
2016-05-02 10:30:00,20.51,20.53,20.49,20.49,57680.0,18.4525,18.4705,18.4345,18.4345,57680.0
2016-05-02 10:35:00,20.49,20.52,20.47,20.52,90972.0,18.4345,18.4615,18.4165,18.4615,90972.0
2016-05-02 10:40:00,20.52,20.56,20.51,20.55,80332.0,18.4615,18.4975,18.4525,18.4885,80332.0
2016-05-02 10:45:00,20.55,20.59,20.54,20.59,81947.0,18.4885,18.5244,18.4795,18.5244,81947.0
2016-05-02 10:50:00,20.59,20.65,20.55,20.56,312080.0,18.5244,18.5784,18.4885,18.4975,312080.0
2016-05-02 10:55:00,20.56,20.59,20.54,20.58,172050.0,18.4975,18.5244,18.4795,18.5155,172050.0
2016-05-02 11:00:00,20.58,20.58,20.51,20.51,83389.0,18.5155,18.5155,18.4525,18.4525,83389.0
2016-05-02 11:05:00,20.51,20.55,20.5,20.51,345851.0,18.4525,18.4885,18.4435,18.4525,345851.0
2016-05-02 11:10:00,20.51,20.54,20.48,20.5,295752.0,18.4525,18.4795,18.4255,18.4435,295752.0
2016-05-02 11:15:00,20.49,20.51,20.47,20.48,114987.0,18.4345,18.4525,18.4165,18.4255,114987.0
2016-05-02 11:20:00,20.48,20.48,20.43,20.43,90428.0,18.4255,18.4255,18.3805,18.3805,90428.0
2016-05-02 11:25:00,20.43,20.47,20.41,20.46,74881.0,18.3805,18.4165,18.3625,18.4075,74881.0
2016-05-02 11:30:00,20.46,20.48,20.45,20.48,49952.0,18.4075,18.4255,18.3985,18.4255,49952.0
2016-05-02 11:35:00,20.49,20.51,20.47,20.5,28307.0,18.4345,18.4525,18.4165,18.4435,28307.0
2016-05-02 11:40:00,20.5,20.51,20.46,20.46,114753.0,18.4435,18.4525,18.4075,18.4075,114753.0
2016-05-02 11:45:00,20.47,20.47,20.41,20.43,70158.0,18.4165,18.4165,18.3625,18.3805,70158.0
2016-05-02 11:50:00,20.43,20.43,20.39,20.39,141386.0,18.3805,18.3805,18.3445,18.3445,141386.0
2016-05-02 11:55:00,20.4,20.41,20.35,20.36,94871.0,18.3535,18.3625,18.3085,18.3175,94871.0
2016-05-02 12:00:00,20.37,20.43,20.36,20.43,92477.0,18.3265,18.3805,18.3175,18.3805,92477.0
2016-05-02 12:05:00,20.43,20.45,20.42,20.43,84848.0,18.3805,18.3985,18.3715,18.3805,84848.0
2016-05-02 12:10:00,20.42,20.44,20.4,20.42,136631.0,18.3715,18.3895,18.3535,18.3715,136631.0
2016-05-02 12:15:00,20.42,20.42,20.39,20.39,113747.0,18.3715,18.3715,18.3445,18.3445,113747.0
2016-05-02 12:20:00,20.4,20.44,20.39,20.41,48284.0,18.3535,18.3895,18.3445,18.3625,48284.0
2016-05-02 12:25:00,20.41,20.43,20.41,20.41,64404.0,18.3625,18.3805,18.3625,18.3625,64404.0
2016-05-02 12:30:00,20.41,20.45,20.39,20.43,181295.0,18.3625,18.3985,18.3445,18.3805,181295.0
2016-05-02 12:35:00,20.44,20.46,20.43,20.43,79252.0,18.3895,18.4075,18.3805,18.3805,79252.0
2016-05-02 12:40:00,20.43,20.46,20.43,20.45,58410.0,18.3805,18.4075,18.3805,18.3985,58410.0
2016-05-02 12:45:00,20.45,20.46,20.43,20.43,49371.0,18.3985,18.4075,18.3805,18.3805,49371.0
2016-05-02 12:50:00,20.43,20.43,20.39,20.39,95539.0,18.3805,18.3805,18.3445,18.3445,95539.0
2016-05-02 12:55:00,20.4,20.41,20.38,20.39,84662.0,18.3535,18.3625,18.3355,18.3445,84662.0
2016-05-02 13:00:00,20.39,20.4,20.36,20.37,130343.0,18.3445,18.3535,18.3175,18.3265,130343.0
2016-05-02 13:05:00,20.36,20.37,20.34,20.35,102147.0,18.3175,18.3265,18.2995,18.3085,102147.0
2016-05-02 13:10:00,20.34,20.39,20.34,20.38,128555.0,18.2995,18.3445,18.2995,18.3355,128555.0
2016-05-02 13:15:00,20.39,20.43,20.37,20.42,151411.0,18.3445,18.3805,18.3265,18.3715,151411.0
2016-05-02 13:20:00,20.41,20.41,20.37,20.38,73590.0,18.3625,18.3625,18.3265,18.3355,73590.0
2016-05-02 13:25:00,20.38,20.39,20.37,20.37,111077.0,18.3355,18.3445,18.3265,18.3265,111077.0
2016-05-02 13:30:00,20.38,20.39,20.36,20.39,133562.0,18.3355,18.3445,18.3175,18.3445,133562.0
2016-05-02 13:35:00,20.39,20.4,20.37,20.37,70496.0,18.3445,18.3535,18.3265,18.3265,70496.0
2016-05-02 13:40:00,20.37,20.38,20.35,20.35,79765.0,18.3265,18.3355,18.3085,18.3085,79765.0
2016-05-02 13:45:00,20.35,20.4,20.34,20.39,177954.0,18.3085,18.3535,18.2995,18.3445,177954.0
2016-05-02 13:50:00,20.39,20.39,20.37,20.37,40991.0,18.3445,18.3445,18.3265,18.3265,40991.0
2016-05-02 13:55:00,20.38,20.38,20.33,20.34,81721.0,18.3355,18.3355,18.2905,18.2995,81721.0
2016-05-02 14:00:00,20.34,20.34,20.33,20.34,98058.0,18.2995,18.2995,18.2905,18.2995,98058.0
2016-05-02 14:05:00,20.34,20.38,20.33,20.37,81294.0,18.2995,18.3355,18.2905,18.3265,81294.0
2016-05-02 14:10:00,20.36,20.37,20.36,20.37,19419.0,18.3175,18.3265,18.3175,18.3265,19419.0
2016-05-02 14:15:00,20.37,20.38,20.36,20.37,43415.0,18.3265,18.3355,18.3175,18.3265,43415.0
2016-05-02 14:20:00,20.37,20.38,20.32,20.33,299729.0,18.3265,18.3355,18.2815,18.2905,299729.0
2016-05-02 14:25:00,20.33,20.34,20.32,20.33,32877.0,18.2905,18.2995,18.2815,18.2905,32877.0
2016-05-02 14:30:00,20.34,20.34,20.32,20.32,85351.0,18.2995,18.2995,18.2815,18.2815,85351.0
2016-05-02 14:35:00,20.32,20.35,20.32,20.35,278811.0,18.2815,18.3085,18.2815,18.3085,278811.0
2016-05-02 14:40:00,20.35,20.36,20.34,20.35,28684.0,18.3085,18.3175,18.2995,18.3085,28684.0
2016-05-02 14:45:00,20.36,20.38,20.34,20.34,170164.0,18.3175,18.3355,18.2995,18.2995,170164.0
2016-05-02 14:50:00,20.35,20.35,20.33,20.34,48605.0,18.3085,18.3085,18.2905,18.2995,48605.0
2016-05-02 14:55:00,20.34,20.36,20.33,20.35,164859.0,18.2995,18.3175,18.2905,18.3085,164859.0
2016-05-02 15:00:00,20.36,20.39,20.35,20.37,123473.0,18.3175,18.3445,18.3085,18.3265,123473.0
2016-05-02 15:05:00,20.37,20.38,20.36,20.38,50862.0,18.3265,18.3355,18.3175,18.3355,50862.0
2016-05-02 15:10:00,20.38,20.38,20.37,20.38,23543.0,18.3355,18.3355,18.3265,18.3355,23543.0
2016-05-02 15:15:00,20.38,20.38,20.37,20.38,56509.0,18.3355,18.3355,18.3265,18.3355,56509.0
2016-05-02 15:20:00,20.38,20.38,20.37,20.38,69612.0,18.3355,18.3355,18.3265,18.3355,69612.0
2016-05-02 15:25:00,20.38,20.38,20.37,20.38,61061.0,18.3355,18.3355,18.3265,18.3355,61061.0
2016-05-02 15:30:00,20.38,20.38,20.37,20.38,21352.0,18.3355,18.3355,18.3265,18.3355,21352.0
2016-05-02 15:35:00,20.38,20.38,20.35,20.36,390253.0,18.3355,18.3355,18.3085,18.3175,390253.0
2016-05-02 15:40:00,20.35,20.38,20.35,20.38,199662.0,18.3085,18.3355,18.3085,18.3355,199662.0
2016-05-02 15:45:00,20.38,20.38,20.37,20.38,85743.0,18.3355,18.3355,18.3265,18.3355,85743.0
2016-05-02 15:50:00,20.37,20.38,20.33,20.35,427211.0,18.3265,18.3355,18.2905,18.3085,427211.0
2016-05-02 15:55:00,20.36,20.36,20.3,20.31,1136239.0,18.3175,18.3175,18.2635,18.2725,1136239.0
2016-05-03 09:30:00,20.11,20.26,20.1,20.22,377912.0,18.0926,18.2276,18.0836,18.1916,377912.0
2016-05-03 09:35:00,20.22,20.31,20.17,20.3,184235.0,18.1916,18.2725,18.1466,18.2635,184235.0
2016-05-03 09:40:00,20.29,20.34,20.27,20.32,154749.0,18.2545,18.2995,18.2366,18.2815,154749.0
2016-05-03 09:45:00,20.31,20.33,20.21,20.21,94523.0,18.2725,18.2905,18.1826,18.1826,94523.0
2016-05-03 09:50:00,20.21,20.28,20.19,20.26,132951.0,18.1826,18.2455,18.1646,18.2276,132951.0
2016-05-03 09:55:00,20.26,20.27,20.21,20.27,94915.0,18.2276,18.2366,18.1826,18.2366,94915.0
2016-05-03 10:00:00,20.27,20.27,20.2,20.21,104237.0,18.2366,18.2366,18.1736,18.1826,104237.0
2016-05-03 10:05:00,20.21,20.21,20.11,20.12,170055.0,18.1826,18.1826,18.0926,18.1016,170055.0
2016-05-03 10:10:00,20.11,20.12,20.03,20.04,273567.0,18.0926,18.1016,18.0206,18.0296,273567.0
2016-05-03 10:15:00,20.03,20.06,20.02,20.05,215408.0,18.0206,18.0476,18.0116,18.0386,215408.0
2016-05-03 10:20:00,20.05,20.06,19.99,20.0,329311.0,18.0386,18.0476,17.9846,17.9936,329311.0
2016-05-03 10:25:00,20.0,20.05,19.99,20.01,360481.0,17.9936,18.0386,17.9846,18.0026,360481.0
2016-05-03 10:30:00,20.0,20.06,19.98,20.04,231861.0,17.9936,18.0476,17.9756,18.0296,231861.0
2016-05-03 10:35:00,20.03,20.03,19.99,20.01,128849.0,18.0206,18.0206,17.9846,18.0026,128849.0
2016-05-03 10:40:00,20.02,20.1,20.01,20.07,159071.0,18.0116,18.0836,18.0026,18.0566,159071.0
2016-05-03 10:45:00,20.07,20.08,20.04,20.05,123391.0,18.0566,18.0656,18.0296,18.0386,123391.0
2016-05-03 10:50:00,20.05,20.06,20.03,20.06,217731.0,18.0386,18.0476,18.0206,18.0476,217731.0
2016-05-03 10:55:00,20.07,20.1,20.06,20.06,105602.0,18.0566,18.0836,18.0476,18.0476,105602.0
2016-05-03 11:00:00,20.06,20.07,20.04,20.07,170697.0,18.0476,18.0566,18.0296,18.0566,170697.0
2016-05-03 11:05:00,20.07,20.08,20.04,20.06,166580.0,18.0566,18.0656,18.0296,18.0476,166580.0
2016-05-03 11:10:00,20.06,20.06,20.04,20.05,143488.0,18.0476,18.0476,18.0296,18.0386,143488.0
2016-05-03 11:15:00,20.05,20.05,20.03,20.04,132618.0,18.0386,18.0386,18.0206,18.0296,132618.0
2016-05-03 11:20:00,20.04,20.04,20.01,20.02,121335.0,18.0296,18.0296,18.0026,18.0116,121335.0
2016-05-03 11:25:00,20.02,20.02,19.99,20.0,117755.0,18.0116,18.0116,17.9846,17.9936,117755.0
2016-05-03 11:30:00,20.0,20.04,19.98,20.04,160643.0,17.9936,18.0296,17.9756,18.0296,160643.0
2016-05-03 11:35:00,20.04,20.06,20.02,20.03,144951.0,18.0296,18.0476,18.0116,18.0206,144951.0
2016-05-03 11:40:00,20.03,20.04,20.02,20.04,74034.0,18.0206,18.0296,18.0116,18.0296,74034.0
2016-05-03 11:45:00,20.03,20.05,20.01,20.04,145457.0,18.0206,18.0386,18.0026,18.0296,145457.0
2016-05-03 11:50:00,20.04,20.05,20.03,20.05,128891.0,18.0296,18.0386,18.0206,18.0386,128891.0
2016-05-03 11:55:00,20.05,20.05,20.01,20.01,177919.0,18.0386,18.0386,18.0026,18.0026,177919.0
2016-05-03 12:00:00,20.01,20.05,20.01,20.04,309374.0,18.0026,18.0386,18.0026,18.0296,309374.0
2016-05-03 12:05:00,20.03,20.04,20.0,20.03,144607.0,18.0206,18.0296,17.9936,18.0206,144607.0
2016-05-03 12:10:00,20.02,20.04,20.0,20.01,78280.0,18.0116,18.0296,17.9936,18.0026,78280.0
2016-05-03 12:15:00,20.0,20.06,20.0,20.05,1646698.0,17.9936,18.0476,17.9936,18.0386,1646698.0
2016-05-03 12:20:00,20.05,20.1,20.04,20.08,143883.0,18.0386,18.0836,18.0296,18.0656,143883.0
2016-05-03 12:25:00,20.08,20.09,20.06,20.07,129214.0,18.0656,18.0746,18.0476,18.0566,129214.0
2016-05-03 12:30:00,20.07,20.08,20.06,20.07,97578.0,18.0566,18.0656,18.0476,18.0566,97578.0
2016-05-03 12:35:00,20.07,20.11,20.06,20.11,86214.0,18.0566,18.0926,18.0476,18.0926,86214.0
2016-05-03 12:40:00,20.11,20.11,20.09,20.11,131942.0,18.0926,18.0926,18.0746,18.0926,131942.0
2016-05-03 12:45:00,20.1,20.12,20.09,20.12,75890.0,18.0836,18.1016,18.0746,18.1016,75890.0
2016-05-03 12:50:00,20.12,20.13,20.11,20.12,104739.0,18.1016,18.1106,18.0926,18.1016,104739.0
2016-05-03 12:55:00,20.12,20.14,20.11,20.12,142667.0,18.1016,18.1196,18.0926,18.1016,142667.0
2016-05-03 13:00:00,20.12,20.13,20.08,20.09,156885.0,18.1016,18.1106,18.0656,18.0746,156885.0
2016-05-03 13:05:00,20.09,20.11,20.08,20.1,118087.0,18.0746,18.0926,18.0656,18.0836,118087.0
2016-05-03 13:10:00,20.1,20.12,20.08,20.1,137217.0,18.0836,18.1016,18.0656,18.0836,137217.0
2016-05-03 13:15:00,20.1,20.12,20.09,20.09,331788.0,18.0836,18.1016,18.0746,18.0746,331788.0
2016-05-03 13:20:00,20.1,20.1,20.08,20.1,112267.0,18.0836,18.0836,18.0656,18.0836,112267.0
2016-05-03 13:25:00,20.1,20.1,20.09,20.09,172240.0,18.0836,18.0836,18.0746,18.0746,172240.0
2016-05-03 13:30:00,20.1,20.11,20.09,20.1,338445.0,18.0836,18.0926,18.0746,18.0836,338445.0
2016-05-03 13:35:00,20.1,20.1,20.08,20.1,462126.0,18.0836,18.0836,18.0656,18.0836,462126.0
2016-05-03 13:40:00,20.1,20.11,20.08,20.08,244156.0,18.0836,18.0926,18.0656,18.0656,244156.0
2016-05-03 13:45:00,20.09,20.09,20.07,20.08,189882.0,18.0746,18.0746,18.0566,18.0656,189882.0
2016-05-03 13:50:00,20.09,20.1,20.08,20.08,198285.0,18.0746,18.0836,18.0656,18.0656,198285.0
2016-05-03 13:55:00,20.09,20.1,20.08,20.1,114380.0,18.0746,18.0836,18.0656,18.0836,114380.0
2016-05-03 14:00:00,20.1,20.1,20.07,20.1,388187.0,18.0836,18.0836,18.0566,18.0836,388187.0
2016-05-03 14:05:00,20.1,20.1,20.07,20.08,83634.0,18.0836,18.0836,18.0566,18.0656,83634.0
2016-05-03 14:10:00,20.09,20.09,20.04,20.04,88043.0,18.0746,18.0746,18.0296,18.0296,88043.0
2016-05-03 14:15:00,20.04,20.06,20.04,20.04,184033.0,18.0296,18.0476,18.0296,18.0296,184033.0
2016-05-03 14:20:00,20.04,20.05,20.03,20.05,84917.0,18.0296,18.0386,18.0206,18.0386,84917.0
2016-05-03 14:25:00,20.05,20.06,20.04,20.05,189182.0,18.0386,18.0476,18.0296,18.0386,189182.0
2016-05-03 14:30:00,20.05,20.07,20.04,20.07,96082.0,18.0386,18.0566,18.0296,18.0566,96082.0
2016-05-03 14:35:00,20.07,20.1,20.07,20.09,146774.0,18.0566,18.0836,18.0566,18.0746,146774.0
2016-05-03 14:40:00,20.08,20.09,20.06,20.09,120117.0,18.0656,18.0746,18.0476,18.0746,120117.0
2016-05-03 14:45:00,20.09,20.09,20.04,20.05,107382.0,18.0746,18.0746,18.0296,18.0386,107382.0
2016-05-03 14:50:00,20.05,20.07,20.04,20.06,86862.0,18.0386,18.0566,18.0296,18.0476,86862.0
2016-05-03 14:55:00,20.06,20.08,20.06,20.07,99568.0,18.0476,18.0656,18.0476,18.0566,99568.0
2016-05-03 15:00:00,20.08,20.08,20.06,20.07,95155.0,18.0656,18.0656,18.0476,18.0566,95155.0
2016-05-03 15:05:00,20.08,20.09,20.07,20.09,100069.0,18.0656,18.0746,18.0566,18.0746,100069.0
2016-05-03 15:10:00,20.09,20.1,20.05,20.07,102114.0,18.0746,18.0836,18.0386,18.0566,102114.0
2016-05-03 15:15:00,20.07,20.09,20.06,20.09,69623.0,18.0566,18.0746,18.0476,18.0746,69623.0
2016-05-03 15:20:00,20.09,20.1,20.04,20.07,170924.0,18.0746,18.0836,18.0296,18.0566,170924.0
2016-05-03 15:25:00,20.08,20.1,20.06,20.09,111013.0,18.0656,18.0836,18.0476,18.0746,111013.0
2016-05-03 15:30:00,20.09,20.09,20.05,20.05,155569.0,18.0746,18.0746,18.0386,18.0386,155569.0
2016-05-03 15:35:00,20.06,20.08,20.05,20.06,204312.0,18.0476,18.0656,18.0386,18.0476,204312.0
2016-05-03 15:40:00,20.06,20.07,20.03,20.06,227230.0,18.0476,18.0566,18.0206,18.0476,227230.0
2016-05-03 15:45:00,20.06,20.1,20.05,20.1,204499.0,18.0476,18.0836,18.0386,18.0836,204499.0
2016-05-03 15:50:00,20.09,20.11,20.08,20.09,687746.0,18.0746,18.0926,18.0656,18.0746,687746.0
2016-05-03 15:55:00,20.09,20.11,20.08,20.1,801593.0,18.0746,18.0926,18.0656,18.0836,801593.0
2016-05-04 09:30:00,20.0,20.0,19.84,19.98,246073.0,17.9936,17.9936,17.8497,17.9756,246073.0
2016-05-04 09:35:00,19.98,19.99,19.91,19.93,125036.0,17.9756,17.9846,17.9127,17.9307,125036.0
2016-05-04 09:40:00,19.93,19.98,19.9,19.93,91516.0,17.9307,17.9756,17.9037,17.9307,91516.0
2016-05-04 09:45:00,19.93,19.96,19.9,19.95,109320.0,17.9307,17.9577,17.9037,17.9487,109320.0
2016-05-04 09:50:00,19.96,20.0,19.96,19.99,183747.0,17.9577,17.9936,17.9577,17.9846,183747.0
2016-05-04 09:55:00,20.0,20.0,19.96,19.98,109871.0,17.9936,17.9936,17.9577,17.9756,109871.0
2016-05-04 10:00:00,19.99,20.02,19.98,19.99,282362.0,17.9846,18.0116,17.9756,17.9846,282362.0
2016-05-04 10:05:00,19.99,20.0,19.95,19.98,114860.0,17.9846,17.9936,17.9487,17.9756,114860.0
2016-05-04 10:10:00,19.98,20.0,19.97,19.99,176844.0,17.9756,17.9936,17.9666,17.9846,176844.0
2016-05-04 10:15:00,19.99,20.0,19.97,19.99,91622.0,17.9846,17.9936,17.9666,17.9846,91622.0
2016-05-04 10:20:00,20.0,20.0,19.96,19.98,69978.0,17.9936,17.9936,17.9577,17.9756,69978.0
2016-05-04 10:25:00,19.98,20.0,19.97,19.98,58415.0,17.9756,17.9936,17.9666,17.9756,58415.0
2016-05-04 10:30:00,19.98,20.01,19.97,20.0,176292.0,17.9756,18.0026,17.9666,17.9936,176292.0
2016-05-04 10:35:00,19.99,19.99,19.95,19.98,86028.0,17.9846,17.9846,17.9487,17.9756,86028.0
2016-05-04 10:40:00,19.98,19.99,19.92,19.92,78483.0,17.9756,17.9846,17.9217,17.9217,78483.0
2016-05-04 10:45:00,19.93,19.94,19.89,19.89,89221.0,17.9307,17.9397,17.8947,17.8947,89221.0
2016-05-04 10:50:00,19.89,19.95,19.88,19.95,67631.0,17.8947,17.9487,17.8857,17.9487,67631.0
2016-05-04 10:55:00,19.95,19.95,19.92,19.95,70183.0,17.9487,17.9487,17.9217,17.9487,70183.0
2016-05-04 11:00:00,19.94,19.95,19.89,19.9,159426.0,17.9397,17.9487,17.8947,17.9037,159426.0
2016-05-04 11:05:00,19.91,19.92,19.89,19.91,65539.0,17.9127,17.9217,17.8947,17.9127,65539.0
2016-05-04 11:10:00,19.91,19.91,19.89,19.91,108237.0,17.9127,17.9127,17.8947,17.9127,108237.0
2016-05-04 11:15:00,19.91,19.91,19.86,19.88,116750.0,17.9127,17.9127,17.8677,17.8857,116750.0
2016-05-04 11:20:00,19.88,19.89,19.86,19.88,33835.0,17.8857,17.8947,17.8677,17.8857,33835.0
2016-05-04 11:25:00,19.87,19.91,19.85,19.85,155504.0,17.8767,17.9127,17.8587,17.8587,155504.0
2016-05-04 11:30:00,19.85,19.86,19.82,19.86,103921.0,17.8587,17.8677,17.8317,17.8677,103921.0
2016-05-04 11:35:00,19.86,19.87,19.83,19.84,134842.0,17.8677,17.8767,17.8407,17.8497,134842.0
2016-05-04 11:40:00,19.82,19.85,19.82,19.84,134105.0,17.8317,17.8587,17.8317,17.8497,134105.0
2016-05-04 11:45:00,19.84,19.9,19.8,19.8,1876311.0,17.8497,17.9037,17.8137,17.8137,1876311.0
2016-05-04 11:50:00,19.8,19.81,19.74,19.78,284023.0,17.8137,17.8227,17.7597,17.7957,284023.0
2016-05-04 11:55:00,19.77,19.78,19.71,19.75,633266.0,17.7867,17.7957,17.7327,17.7687,633266.0
2016-05-04 12:00:00,19.75,19.84,19.75,19.82,181306.0,17.7687,17.8497,17.7687,17.8317,181306.0
2016-05-04 12:05:00,19.82,19.88,19.81,19.86,222701.0,17.8317,17.8857,17.8227,17.8677,222701.0
2016-05-04 12:10:00,19.86,19.9,19.85,19.89,70905.0,17.8677,17.9037,17.8587,17.8947,70905.0
2016-05-04 12:15:00,19.89,19.91,19.81,19.87,203590.0,17.8947,17.9127,17.8227,17.8767,203590.0
2016-05-04 12:20:00,19.86,19.87,19.85,19.86,64896.0,17.8677,17.8767,17.8587,17.8677,64896.0
2016-05-04 12:25:00,19.86,19.88,19.85,19.86,53684.0,17.8677,17.8857,17.8587,17.8677,53684.0
2016-05-04 12:30:00,19.86,19.93,19.85,19.91,57844.0,17.8677,17.9307,17.8587,17.9127,57844.0
2016-05-04 12:35:00,19.91,19.92,19.88,19.88,55300.0,17.9127,17.9217,17.8857,17.8857,55300.0
2016-05-04 12:40:00,19.88,19.88,19.86,19.86,21398.0,17.8857,17.8857,17.8677,17.8677,21398.0
2016-05-04 12:45:00,19.87,19.9,19.86,19.87,55420.0,17.8767,17.9037,17.8677,17.8767,55420.0
2016-05-04 12:50:00,19.87,19.88,19.85,19.88,32761.0,17.8767,17.8857,17.8587,17.8857,32761.0
2016-05-04 12:55:00,19.87,19.89,19.86,19.86,40648.0,17.8767,17.8947,17.8677,17.8677,40648.0
2016-05-04 13:00:00,19.86,19.89,19.85,19.88,38587.0,17.8677,17.8947,17.8587,17.8857,38587.0
2016-05-04 13:05:00,19.88,19.9,19.87,19.9,19540.0,17.8857,17.9037,17.8767,17.9037,19540.0
2016-05-04 13:10:00,19.9,19.9,19.84,19.85,91871.0,17.9037,17.9037,17.8497,17.8587,91871.0
2016-05-04 13:15:00,19.84,19.87,19.83,19.85,128423.0,17.8497,17.8767,17.8407,17.8587,128423.0
2016-05-04 13:20:00,19.85,19.86,19.85,19.85,6486.0,17.8587,17.8677,17.8587,17.8587,6486.0
2016-05-04 13:25:00,19.85,19.88,19.84,19.88,38183.0,17.8587,17.8857,17.8497,17.8857,38183.0
2016-05-04 13:30:00,19.88,19.92,19.87,19.89,80951.0,17.8857,17.9217,17.8767,17.8947,80951.0
2016-05-04 13:35:00,19.89,19.9,19.86,19.86,37068.0,17.8947,17.9037,17.8677,17.8677,37068.0
2016-05-04 13:40:00,19.86,19.87,19.85,19.86,31205.0,17.8677,17.8767,17.8587,17.8677,31205.0
2016-05-04 13:45:00,19.85,19.88,19.84,19.86,49044.0,17.8587,17.8857,17.8497,17.8677,49044.0
2016-05-04 13:50:00,19.86,19.88,19.85,19.85,28543.0,17.8677,17.8857,17.8587,17.8587,28543.0
2016-05-04 13:55:00,19.85,19.86,19.82,19.82,35293.0,17.8587,17.8677,17.8317,17.8317,35293.0
2016-05-04 14:00:00,19.82,19.83,19.79,19.83,80038.0,17.8317,17.8407,17.8047,17.8407,80038.0
2016-05-04 14:05:00,19.83,19.83,19.77,19.78,126705.0,17.8407,17.8407,17.7867,17.7957,126705.0
2016-05-04 14:10:00,19.77,19.8,19.77,19.8,36742.0,17.7867,17.8137,17.7867,17.8137,36742.0
2016-05-04 14:15:00,19.8,19.81,19.77,19.78,85773.0,17.8137,17.8227,17.7867,17.7957,85773.0
2016-05-04 14:20:00,19.77,19.82,19.76,19.82,98802.0,17.7867,17.8317,17.7777,17.8317,98802.0
2016-05-04 14:25:00,19.82,19.83,19.81,19.81,115549.0,17.8317,17.8407,17.8227,17.8227,115549.0
2016-05-04 14:30:00,19.81,19.83,19.81,19.81,44549.0,17.8227,17.8407,17.8227,17.8227,44549.0
2016-05-04 14:35:00,19.82,19.84,19.81,19.82,103950.0,17.8317,17.8497,17.8227,17.8317,103950.0
2016-05-04 14:40:00,19.82,19.83,19.79,19.79,37619.0,17.8317,17.8407,17.8047,17.8047,37619.0
2016-05-04 14:45:00,19.79,19.81,19.79,19.81,24552.0,17.8047,17.8227,17.8047,17.8227,24552.0
2016-05-04 14:50:00,19.81,19.83,19.79,19.8,68330.0,17.8227,17.8407,17.8047,17.8137,68330.0
2016-05-04 14:55:00,19.8,19.82,19.8,19.8,52014.0,17.8137,17.8317,17.8137,17.8137,52014.0
2016-05-04 15:00:00,19.81,19.83,19.79,19.81,84105.0,17.8227,17.8407,17.8047,17.8227,84105.0
2016-05-04 15:05:00,19.81,19.81,19.77,19.78,311997.0,17.8227,17.8227,17.7867,17.7957,311997.0
2016-05-04 15:10:00,19.78,19.79,19.74,19.79,108539.0,17.7957,17.8047,17.7597,17.8047,108539.0
2016-05-04 15:15:00,19.79,19.81,19.77,19.78,281069.0,17.8047,17.8227,17.7867,17.7957,281069.0
2016-05-04 15:20:00,19.78,19.81,19.77,19.8,82914.0,17.7957,17.8227,17.7867,17.8137,82914.0
2016-05-04 15:25:00,19.8,19.83,19.8,19.81,79352.0,17.8137,17.8407,17.8137,17.8227,79352.0
2016-05-04 15:30:00,19.81,19.83,19.8,19.8,100142.0,17.8227,17.8407,17.8137,17.8137,100142.0
2016-05-04 15:35:00,19.8,19.83,19.8,19.82,101503.0,17.8137,17.8407,17.8137,17.8317,101503.0
2016-05-04 15:40:00,19.82,19.85,19.81,19.82,123455.0,17.8317,17.8587,17.8227,17.8317,123455.0
2016-05-04 15:45:00,19.82,19.88,19.82,19.86,272436.0,17.8317,17.8857,17.8317,17.8677,272436.0
2016-05-04 15:50:00,19.87,19.88,19.85,19.87,263000.0,17.8767,17.8857,17.8587,17.8767,263000.0
2016-05-04 15:55:00,19.87,19.87,19.83,19.84,621211.0,17.8767,17.8767,17.8407,17.8497,621211.0
2016-05-05 09:30:00,19.89,19.93,19.81,19.85,174865.0,17.8947,17.9307,17.8227,17.8587,174865.0
2016-05-05 09:35:00,19.84,19.85,19.75,19.81,83355.0,17.8497,17.8587,17.7687,17.8227,83355.0
2016-05-05 09:40:00,19.8,19.81,19.72,19.72,279224.0,17.8137,17.8227,17.7417,17.7417,279224.0
2016-05-05 09:45:00,19.72,19.84,19.7,19.84,255477.0,17.7417,17.8497,17.7237,17.8497,255477.0
2016-05-05 09:50:00,19.84,19.91,19.84,19.87,163574.0,17.8497,17.9127,17.8497,17.8767,163574.0
2016-05-05 09:55:00,19.87,19.88,19.83,19.87,178875.0,17.8767,17.8857,17.8407,17.8767,178875.0
2016-05-05 10:00:00,19.86,19.88,19.83,19.88,267180.0,17.8677,17.8857,17.8407,17.8857,267180.0
2016-05-05 10:05:00,19.88,19.92,19.85,19.92,60418.0,17.8857,17.9217,17.8587,17.9217,60418.0
2016-05-05 10:10:00,19.92,19.98,19.88,19.96,174602.0,17.9217,17.9756,17.8857,17.9577,174602.0
2016-05-05 10:15:00,19.96,19.97,19.89,19.93,96842.0,17.9577,17.9666,17.8947,17.9307,96842.0
2016-05-05 10:20:00,19.92,19.95,19.89,19.94,97090.0,17.9217,17.9487,17.8947,17.9397,97090.0
2016-05-05 10:25:00,19.94,19.95,19.9,19.94,82131.0,17.9397,17.9487,17.9037,17.9397,82131.0
2016-05-05 10:30:00,19.94,19.95,19.91,19.93,91027.0,17.9397,17.9487,17.9127,17.9307,91027.0
2016-05-05 10:35:00,19.94,19.96,19.91,19.95,89422.0,17.9397,17.9577,17.9127,17.9487,89422.0
2016-05-05 10:40:00,19.94,19.95,19.91,19.93,135672.0,17.9397,17.9487,17.9127,17.9307,135672.0
2016-05-05 10:45:00,19.93,19.95,19.9,19.91,127954.0,17.9307,17.9487,17.9037,17.9127,127954.0
2016-05-05 10:50:00,19.91,19.92,19.88,19.91,115325.0,17.9127,17.9217,17.8857,17.9127,115325.0
2016-05-05 10:55:00,19.91,19.92,19.87,19.89,155670.0,17.9127,17.9217,17.8767,17.8947,155670.0
2016-05-05 11:00:00,19.9,19.91,19.87,19.89,113575.0,17.9037,17.9127,17.8767,17.8947,113575.0
2016-05-05 11:05:00,19.9,19.93,19.89,19.93,98760.0,17.9037,17.9307,17.8947,17.9307,98760.0
2016-05-05 11:10:00,19.93,19.93,19.92,19.93,67079.0,17.9307,17.9307,17.9217,17.9307,67079.0
2016-05-05 11:15:00,19.93,19.94,19.9,19.93,217440.0,17.9307,17.9397,17.9037,17.9307,217440.0
2016-05-05 11:20:00,19.93,19.95,19.88,19.89,181511.0,17.9307,17.9487,17.8857,17.8947,181511.0
2016-05-05 11:25:00,19.89,19.92,19.88,19.92,35364.0,17.8947,17.9217,17.8857,17.9217,35364.0
2016-05-05 11:30:00,19.92,19.93,19.92,19.93,35854.0,17.9217,17.9307,17.9217,17.9307,35854.0
2016-05-05 11:35:00,19.93,19.96,19.93,19.95,161068.0,17.9307,17.9577,17.9307,17.9487,161068.0
2016-05-05 11:40:00,19.95,19.96,19.93,19.95,92837.0,17.9487,17.9577,17.9307,17.9487,92837.0
2016-05-05 11:45:00,19.95,19.96,19.93,19.95,42608.0,17.9487,17.9577,17.9307,17.9487,42608.0
2016-05-05 11:50:00,19.95,19.96,19.93,19.93,53893.0,17.9487,17.9577,17.9307,17.9307,53893.0
2016-05-05 11:55:00,19.94,19.95,19.91,19.94,61526.0,17.9397,17.9487,17.9127,17.9397,61526.0
2016-05-05 12:00:00,19.94,19.95,19.93,19.94,58813.0,17.9397,17.9487,17.9307,17.9397,58813.0
2016-05-05 12:05:00,19.94,19.94,19.9,19.9,81936.0,17.9397,17.9397,17.9037,17.9037,81936.0
2016-05-05 12:10:00,19.91,19.91,19.88,19.89,39115.0,17.9127,17.9127,17.8857,17.8947,39115.0
2016-05-05 12:15:00,19.89,19.91,19.88,19.91,39268.0,17.8947,17.9127,17.8857,17.9127,39268.0
2016-05-05 12:20:00,19.91,19.92,19.89,19.89,22291.0,17.9127,17.9217,17.8947,17.8947,22291.0
2016-05-05 12:25:00,19.89,19.9,19.88,19.89,34090.0,17.8947,17.9037,17.8857,17.8947,34090.0
2016-05-05 12:30:00,19.89,19.91,19.88,19.9,45300.0,17.8947,17.9127,17.8857,17.9037,45300.0
2016-05-05 12:35:00,19.91,19.92,19.89,19.91,51130.0,17.9127,17.9217,17.8947,17.9127,51130.0
2016-05-05 12:40:00,19.9,19.93,19.89,19.92,57359.0,17.9037,17.9307,17.8947,17.9217,57359.0
2016-05-05 12:45:00,19.92,19.94,19.9,19.94,61518.0,17.9217,17.9397,17.9037,17.9397,61518.0
2016-05-05 12:50:00,19.94,19.95,19.91,19.92,89424.0,17.9397,17.9487,17.9127,17.9217,89424.0
2016-05-05 12:55:00,19.93,19.93,19.9,19.92,43299.0,17.9307,17.9307,17.9037,17.9217,43299.0
2016-05-05 13:00:00,19.92,19.93,19.91,19.93,24289.0,17.9217,17.9307,17.9127,17.9307,24289.0
2016-05-05 13:05:00,19.93,19.94,19.9,19.92,93747.0,17.9307,17.9397,17.9037,17.9217,93747.0
2016-05-05 13:10:00,19.91,19.92,19.88,19.89,82548.0,17.9127,17.9217,17.8857,17.8947,82548.0
2016-05-05 13:15:00,19.88,19.92,19.87,19.92,53225.0,17.8857,17.9217,17.8767,17.9217,53225.0
2016-05-05 13:20:00,19.91,19.91,19.87,19.87,51265.0,17.9127,17.9127,17.8767,17.8767,51265.0
2016-05-05 13:25:00,19.87,19.89,19.85,19.87,48259.0,17.8767,17.8947,17.8587,17.8767,48259.0
2016-05-05 13:30:00,19.87,19.89,19.83,19.84,147008.0,17.8767,17.8947,17.8407,17.8497,147008.0
2016-05-05 13:35:00,19.83,19.85,19.83,19.85,46183.0,17.8407,17.8587,17.8407,17.8587,46183.0
2016-05-05 13:40:00,19.85,19.88,19.85,19.88,36936.0,17.8587,17.8857,17.8587,17.8857,36936.0
2016-05-05 13:45:00,19.88,19.89,19.87,19.87,52195.0,17.8857,17.8947,17.8767,17.8767,52195.0
2016-05-05 13:50:00,19.86,19.88,19.83,19.83,81391.0,17.8677,17.8857,17.8407,17.8407,81391.0
2016-05-05 13:55:00,19.83,19.84,19.82,19.84,47931.0,17.8407,17.8497,17.8317,17.8497,47931.0
2016-05-05 14:00:00,19.84,19.84,19.83,19.84,46280.0,17.8497,17.8497,17.8407,17.8497,46280.0
2016-05-05 14:05:00,19.84,19.85,19.83,19.85,77686.0,17.8497,17.8587,17.8407,17.8587,77686.0
2016-05-05 14:10:00,19.85,19.86,19.84,19.85,136392.0,17.8587,17.8677,17.8497,17.8587,136392.0
2016-05-05 14:15:00,19.85,19.85,19.84,19.85,60600.0,17.8587,17.8587,17.8497,17.8587,60600.0
2016-05-05 14:20:00,19.85,19.86,19.84,19.84,282968.0,17.8587,17.8677,17.8497,17.8497,282968.0
2016-05-05 14:25:00,19.84,19.85,19.82,19.82,104813.0,17.8497,17.8587,17.8317,17.8317,104813.0
2016-05-05 14:30:00,19.82,19.84,19.82,19.84,36310.0,17.8317,17.8497,17.8317,17.8497,36310.0
2016-05-05 14:35:00,19.84,19.84,19.82,19.83,55895.0,17.8497,17.8497,17.8317,17.8407,55895.0
2016-05-05 14:40:00,19.84,19.85,19.82,19.83,156912.0,17.8497,17.8587,17.8317,17.8407,156912.0
2016-05-05 14:45:00,19.84,19.85,19.83,19.85,51189.0,17.8497,17.8587,17.8407,17.8587,51189.0
2016-05-05 14:50:00,19.84,19.85,19.83,19.83,62014.0,17.8497,17.8587,17.8407,17.8407,62014.0
2016-05-05 14:55:00,19.83,19.84,19.81,19.82,61631.0,17.8407,17.8497,17.8227,17.8317,61631.0
2016-05-05 15:00:00,19.81,19.82,19.8,19.81,69914.0,17.8227,17.8317,17.8137,17.8227,69914.0
2016-05-05 15:05:00,19.81,19.83,19.8,19.83,49911.0,17.8227,17.8407,17.8137,17.8407,49911.0
2016-05-05 15:10:00,19.82,19.86,19.82,19.83,169135.0,17.8317,17.8677,17.8317,17.8407,169135.0
2016-05-05 15:15:00,19.84,19.84,19.81,19.83,49286.0,17.8497,17.8497,17.8227,17.8407,49286.0
2016-05-05 15:20:00,19.83,19.86,19.83,19.86,118185.0,17.8407,17.8677,17.8407,17.8677,118185.0
2016-05-05 15:25:00,19.86,19.86,19.83,19.85,88773.0,17.8677,17.8677,17.8407,17.8587,88773.0
2016-05-05 15:30:00,19.85,19.85,19.83,19.84,58179.0,17.8587,17.8587,17.8407,17.8497,58179.0
2016-05-05 15:35:00,19.84,19.85,19.82,19.85,156201.0,17.8497,17.8587,17.8317,17.8587,156201.0
2016-05-05 15:40:00,19.85,19.87,19.84,19.86,174801.0,17.8587,17.8767,17.8497,17.8677,174801.0
2016-05-05 15:45:00,19.87,19.87,19.82,19.82,202940.0,17.8767,17.8767,17.8317,17.8317,202940.0
2016-05-05 15:50:00,19.83,19.85,19.82,19.85,195109.0,17.8407,17.8587,17.8317,17.8587,195109.0
2016-05-05 15:55:00,19.85,19.85,19.83,19.85,438428.0,17.8587,17.8587,17.8407,17.8587,438428.0
2016-05-06 09:30:00,19.75,19.82,19.7,19.77,139588.0,17.7687,17.8317,17.7237,17.7867,139588.0
2016-05-06 09:35:00,19.76,19.83,19.72,19.82,149015.0,17.7777,17.8407,17.7417,17.8317,149015.0
2016-05-06 09:40:00,19.82,19.9,19.82,19.82,67140.0,17.8317,17.9037,17.8317,17.8317,67140.0
2016-05-06 09:45:00,19.82,19.86,19.77,19.83,45638.0,17.8317,17.8677,17.7867,17.8407,45638.0
2016-05-06 09:50:00,19.82,19.87,19.8,19.82,86105.0,17.8317,17.8767,17.8137,17.8317,86105.0
2016-05-06 09:55:00,19.82,19.84,19.8,19.83,58550.0,17.8317,17.8497,17.8137,17.8407,58550.0
2016-05-06 10:00:00,19.83,19.87,19.8,19.87,69943.0,17.8407,17.8767,17.8137,17.8767,69943.0
2016-05-06 10:05:00,19.86,19.9,19.83,19.86,394776.0,17.8677,17.9037,17.8407,17.8677,394776.0
2016-05-06 10:10:00,19.86,19.86,19.77,19.78,430368.0,17.8677,17.8677,17.7867,17.7957,430368.0
2016-05-06 10:15:00,19.78,19.81,19.74,19.78,165130.0,17.7957,17.8227,17.7597,17.7957,165130.0
2016-05-06 10:20:00,19.77,19.78,19.64,19.64,319972.0,17.7867,17.7957,17.6698,17.6698,319972.0
2016-05-06 10:25:00,19.64,19.77,19.63,19.76,63544.0,17.6698,17.7867,17.6608,17.7777,63544.0
2016-05-06 10:30:00,19.75,19.77,19.73,19.73,70970.0,17.7687,17.7867,17.7507,17.7507,70970.0
2016-05-06 10:35:00,19.73,19.74,19.67,19.69,69098.0,17.7507,17.7597,17.6967,17.7147,69098.0
2016-05-06 10:40:00,19.69,19.72,19.68,19.7,136123.0,17.7147,17.7417,17.7057,17.7237,136123.0
2016-05-06 10:45:00,19.71,19.71,19.66,19.7,45963.0,17.7327,17.7327,17.6877,17.7237,45963.0
2016-05-06 10:50:00,19.69,19.71,19.68,19.71,50023.0,17.7147,17.7327,17.7057,17.7327,50023.0
2016-05-06 10:55:00,19.71,19.73,19.68,19.71,40807.0,17.7327,17.7507,17.7057,17.7327,40807.0
2016-05-06 11:00:00,19.71,19.75,19.7,19.75,50170.0,17.7327,17.7687,17.7237,17.7687,50170.0
2016-05-06 11:05:00,19.75,19.75,19.71,19.71,43820.0,17.7687,17.7687,17.7327,17.7327,43820.0
2016-05-06 11:10:00,19.72,19.73,19.7,19.71,42749.0,17.7417,17.7507,17.7237,17.7327,42749.0
2016-05-06 11:15:00,19.71,19.75,19.7,19.73,50241.0,17.7327,17.7687,17.7237,17.7507,50241.0
2016-05-06 11:20:00,19.73,19.79,19.73,19.75,31143.0,17.7507,17.8047,17.7507,17.7687,31143.0
2016-05-06 11:25:00,19.76,19.8,19.75,19.78,74840.0,17.7777,17.8137,17.7687,17.7957,74840.0
2016-05-06 11:30:00,19.78,19.79,19.75,19.75,33204.0,17.7957,17.8047,17.7687,17.7687,33204.0
2016-05-06 11:35:00,19.75,19.76,19.73,19.73,30300.0,17.7687,17.7777,17.7507,17.7507,30300.0
2016-05-06 11:40:00,19.74,19.75,19.72,19.73,29786.0,17.7597,17.7687,17.7417,17.7507,29786.0
2016-05-06 11:45:00,19.73,19.74,19.68,19.69,44081.0,17.7507,17.7597,17.7057,17.7147,44081.0
2016-05-06 11:50:00,19.69,19.7,19.68,19.69,25401.0,17.7147,17.7237,17.7057,17.7147,25401.0
2016-05-06 11:55:00,19.68,19.69,19.67,19.67,11202.0,17.7057,17.7147,17.6967,17.6967,11202.0
2016-05-06 12:00:00,19.68,19.71,19.66,19.69,39459.0,17.7057,17.7327,17.6877,17.7147,39459.0
2016-05-06 12:05:00,19.69,19.71,19.69,19.69,67671.0,17.7147,17.7327,17.7147,17.7147,67671.0
2016-05-06 12:10:00,19.7,19.74,19.69,19.73,177046.0,17.7237,17.7597,17.7147,17.7507,177046.0
2016-05-06 12:15:00,19.73,19.73,19.68,19.69,43176.0,17.7507,17.7507,17.7057,17.7147,43176.0
2016-05-06 12:20:00,19.69,19.71,19.66,19.71,41351.0,17.7147,17.7327,17.6877,17.7327,41351.0
2016-05-06 12:25:00,19.71,19.71,19.69,19.7,42447.0,17.7327,17.7327,17.7147,17.7237,42447.0
2016-05-06 12:30:00,19.7,19.7,19.67,19.69,63947.0,17.7237,17.7237,17.6967,17.7147,63947.0
2016-05-06 12:35:00,19.7,19.74,19.69,19.72,74681.0,17.7237,17.7597,17.7147,17.7417,74681.0
2016-05-06 12:40:00,19.72,19.75,19.7,19.75,101603.0,17.7417,17.7687,17.7237,17.7687,101603.0
2016-05-06 12:45:00,19.75,19.75,19.73,19.74,20269.0,17.7687,17.7687,17.7507,17.7597,20269.0
2016-05-06 12:50:00,19.74,19.75,19.72,19.74,67112.0,17.7597,17.7687,17.7417,17.7597,67112.0
2016-05-06 12:55:00,19.74,19.77,19.73,19.76,37870.0,17.7597,17.7867,17.7507,17.7777,37870.0
2016-05-06 13:00:00,19.76,19.78,19.75,19.77,38977.0,17.7777,17.7957,17.7687,17.7867,38977.0
2016-05-06 13:05:00,19.76,19.78,19.76,19.78,42265.0,17.7777,17.7957,17.7777,17.7957,42265.0
2016-05-06 13:10:00,19.78,19.79,19.76,19.77,105799.0,17.7957,17.8047,17.7777,17.7867,105799.0
2016-05-06 13:15:00,19.78,19.8,19.77,19.79,17429.0,17.7957,17.8137,17.7867,17.8047,17429.0
2016-05-06 13:20:00,19.79,19.8,19.77,19.79,32264.0,17.8047,17.8137,17.7867,17.8047,32264.0
2016-05-06 13:25:00,19.79,19.79,19.76,19.77,27102.0,17.8047,17.8047,17.7777,17.7867,27102.0
2016-05-06 13:30:00,19.77,19.77,19.75,19.76,69322.0,17.7867,17.7867,17.7687,17.7777,69322.0
2016-05-06 13:35:00,19.77,19.79,19.75,19.75,125006.0,17.7867,17.8047,17.7687,17.7687,125006.0
2016-05-06 13:40:00,19.76,19.76,19.73,19.74,20992.0,17.7777,17.7777,17.7507,17.7597,20992.0
2016-05-06 13:45:00,19.73,19.79,19.73,19.78,18666.0,17.7507,17.8047,17.7507,17.7957,18666.0
2016-05-06 13:50:00,19.78,19.8,19.78,19.8,20136.0,17.7957,17.8137,17.7957,17.8137,20136.0
2016-05-06 13:55:00,19.8,19.82,19.77,19.82,83050.0,17.8137,17.8317,17.7867,17.8317,83050.0
2016-05-06 14:00:00,19.82,19.84,19.8,19.82,70962.0,17.8317,17.8497,17.8137,17.8317,70962.0
2016-05-06 14:05:00,19.82,19.86,19.8,19.85,183970.0,17.8317,17.8677,17.8137,17.8587,183970.0
2016-05-06 14:10:00,19.86,19.87,19.83,19.84,69627.0,17.8677,17.8767,17.8407,17.8497,69627.0
2016-05-06 14:15:00,19.84,19.86,19.83,19.86,38040.0,17.8497,17.8677,17.8407,17.8677,38040.0
2016-05-06 14:20:00,19.86,19.86,19.82,19.82,52527.0,17.8677,17.8677,17.8317,17.8317,52527.0
2016-05-06 14:25:00,19.81,19.84,19.81,19.82,78774.0,17.8227,17.8497,17.8227,17.8317,78774.0
2016-05-06 14:30:00,19.82,19.84,19.81,19.82,41349.0,17.8317,17.8497,17.8227,17.8317,41349.0
2016-05-06 14:35:00,19.82,19.84,19.82,19.83,39733.0,17.8317,17.8497,17.8317,17.8407,39733.0
2016-05-06 14:40:00,19.82,19.84,19.82,19.84,58235.0,17.8317,17.8497,17.8317,17.8497,58235.0
2016-05-06 14:45:00,19.84,19.84,19.8,19.8,109047.0,17.8497,17.8497,17.8137,17.8137,109047.0
2016-05-06 14:50:00,19.81,19.87,19.79,19.84,188296.0,17.8227,17.8767,17.8047,17.8497,188296.0
2016-05-06 14:55:00,19.85,19.85,19.82,19.82,26338.0,17.8587,17.8587,17.8317,17.8317,26338.0
2016-05-06 15:00:00,19.83,19.85,19.82,19.83,26966.0,17.8407,17.8587,17.8317,17.8407,26966.0
2016-05-06 15:05:00,19.84,19.84,19.82,19.83,43694.0,17.8497,17.8497,17.8317,17.8407,43694.0
2016-05-06 15:10:00,19.83,19.86,19.83,19.84,79516.0,17.8407,17.8677,17.8407,17.8497,79516.0
2016-05-06 15:15:00,19.84,19.86,19.83,19.84,48981.0,17.8497,17.8677,17.8407,17.8497,48981.0
2016-05-06 15:20:00,19.84,19.86,19.84,19.85,33493.0,17.8497,17.8677,17.8497,17.8587,33493.0
2016-05-06 15:25:00,19.86,19.87,19.85,19.85,57154.0,17.8677,17.8767,17.8587,17.8587,57154.0
2016-05-06 15:30:00,19.85,19.85,19.82,19.83,75698.0,17.8587,17.8587,17.8317,17.8407,75698.0
2016-05-06 15:35:00,19.84,19.86,19.82,19.85,60038.0,17.8497,17.8677,17.8317,17.8587,60038.0
2016-05-06 15:40:00,19.85,19.86,19.81,19.82,82998.0,17.8587,17.8677,17.8227,17.8317,82998.0
2016-05-06 15:45:00,19.82,19.84,19.82,19.83,49193.0,17.8317,17.8497,17.8317,17.8407,49193.0
2016-05-06 15:50:00,19.83,19.85,19.83,19.85,86905.0,17.8407,17.8587,17.8407,17.8587,86905.0
2016-05-06 15:55:00,19.85,19.87,19.84,19.87,364654.0,17.8587,17.8767,17.8497,17.8767,364654.0
2016-05-09 09:30:00,19.87,19.96,19.84,19.96,108862.0,17.8767,17.9577,17.8497,17.9577,108862.0
2016-05-09 09:35:00,19.96,19.99,19.94,19.96,349397.0,17.9577,17.9846,17.9397,17.9577,349397.0
2016-05-09 09:40:00,19.96,20.01,19.95,19.98,152492.0,17.9577,18.0026,17.9487,17.9756,152492.0
2016-05-09 09:45:00,19.98,20.0,19.94,19.96,159655.0,17.9756,17.9936,17.9397,17.9577,159655.0
2016-05-09 09:50:00,19.96,19.97,19.91,19.93,58763.0,17.9577,17.9666,17.9127,17.9307,58763.0
2016-05-09 09:55:00,19.93,19.94,19.89,19.94,38511.0,17.9307,17.9397,17.8947,17.9397,38511.0
2016-05-09 10:00:00,19.94,19.94,19.89,19.9,69738.0,17.9397,17.9397,17.8947,17.9037,69738.0
2016-05-09 10:05:00,19.9,19.94,19.89,19.92,48668.0,17.9037,17.9397,17.8947,17.9217,48668.0
2016-05-09 10:10:00,19.91,19.92,19.89,19.89,36466.0,17.9127,17.9217,17.8947,17.8947,36466.0
2016-05-09 10:15:00,19.89,19.91,19.86,19.86,50805.0,17.8947,17.9127,17.8677,17.8677,50805.0
2016-05-09 10:20:00,19.86,19.89,19.83,19.83,49926.0,17.8677,17.8947,17.8407,17.8407,49926.0
2016-05-09 10:25:00,19.83,19.87,19.81,19.85,67258.0,17.8407,17.8767,17.8227,17.8587,67258.0
2016-05-09 10:30:00,19.85,19.87,19.83,19.87,61446.0,17.8587,17.8767,17.8407,17.8767,61446.0
2016-05-09 10:35:00,19.87,19.88,19.82,19.84,52125.0,17.8767,17.8857,17.8317,17.8497,52125.0
2016-05-09 10:40:00,19.84,19.88,19.84,19.86,49365.0,17.8497,17.8857,17.8497,17.8677,49365.0
2016-05-09 10:45:00,19.86,19.86,19.84,19.86,34452.0,17.8677,17.8677,17.8497,17.8677,34452.0
2016-05-09 10:50:00,19.86,19.87,19.81,19.83,47569.0,17.8677,17.8767,17.8227,17.8407,47569.0
2016-05-09 10:55:00,19.83,19.85,19.81,19.85,41486.0,17.8407,17.8587,17.8227,17.8587,41486.0
2016-05-09 11:00:00,19.84,19.9,19.84,19.87,39675.0,17.8497,17.9037,17.8497,17.8767,39675.0
2016-05-09 11:05:00,19.87,19.9,19.86,19.88,48024.0,17.8767,17.9037,17.8677,17.8857,48024.0
2016-05-09 11:10:00,19.87,19.88,19.81,19.81,29378.0,17.8767,17.8857,17.8227,17.8227,29378.0
2016-05-09 11:15:00,19.81,19.87,19.8,19.87,190226.0,17.8227,17.8767,17.8137,17.8767,190226.0
2016-05-09 11:20:00,19.87,19.88,19.85,19.87,55821.0,17.8767,17.8857,17.8587,17.8767,55821.0
2016-05-09 11:25:00,19.87,19.87,19.83,19.84,51760.0,17.8767,17.8767,17.8407,17.8497,51760.0
2016-05-09 11:30:00,19.84,19.85,19.81,19.84,43329.0,17.8497,17.8587,17.8227,17.8497,43329.0
2016-05-09 11:35:00,19.84,19.88,19.84,19.87,71680.0,17.8497,17.8857,17.8497,17.8767,71680.0
2016-05-09 11:40:00,19.87,19.88,19.85,19.87,36562.0,17.8767,17.8857,17.8587,17.8767,36562.0
2016-05-09 11:45:00,19.87,19.89,19.85,19.87,64976.0,17.8767,17.8947,17.8587,17.8767,64976.0
2016-05-09 11:50:00,19.86,19.88,19.86,19.88,33413.0,17.8677,17.8857,17.8677,17.8857,33413.0
2016-05-09 11:55:00,19.88,19.89,19.87,19.89,11642.0,17.8857,17.8947,17.8767,17.8947,11642.0
2016-05-09 12:00:00,19.89,19.9,19.86,19.87,47142.0,17.8947,17.9037,17.8677,17.8767,47142.0
2016-05-09 12:05:00,19.87,19.9,19.84,19.85,37242.0,17.8767,17.9037,17.8497,17.8587,37242.0
2016-05-09 12:10:00,19.85,19.89,19.85,19.89,61447.0,17.8587,17.8947,17.8587,17.8947,61447.0
2016-05-09 12:15:00,19.89,19.91,19.86,19.88,37209.0,17.8947,17.9127,17.8677,17.8857,37209.0
2016-05-09 12:20:00,19.89,19.91,19.88,19.91,70315.0,17.8947,17.9127,17.8857,17.9127,70315.0
2016-05-09 12:25:00,19.91,19.91,19.89,19.89,22147.0,17.9127,17.9127,17.8947,17.8947,22147.0
2016-05-09 12:30:00,19.89,19.91,19.88,19.89,26041.0,17.8947,17.9127,17.8857,17.8947,26041.0
2016-05-09 12:35:00,19.91,19.92,19.89,19.91,25230.0,17.9127,17.9217,17.8947,17.9127,25230.0
2016-05-09 12:40:00,19.91,19.91,19.88,19.89,20418.0,17.9127,17.9127,17.8857,17.8947,20418.0
2016-05-09 12:45:00,19.89,19.91,19.89,19.9,25780.0,17.8947,17.9127,17.8947,17.9037,25780.0
2016-05-09 12:50:00,19.9,19.91,19.89,19.89,43862.0,17.9037,17.9127,17.8947,17.8947,43862.0
2016-05-09 12:55:00,19.89,19.92,19.88,19.92,36609.0,17.8947,17.9217,17.8857,17.9217,36609.0
2016-05-09 13:00:00,19.91,19.92,19.9,19.91,133696.0,17.9127,17.9217,17.9037,17.9127,133696.0
2016-05-09 13:05:00,19.92,19.92,19.9,19.92,101671.0,17.9217,17.9217,17.9037,17.9217,101671.0
2016-05-09 13:10:00,19.92,19.97,19.92,19.97,41290.0,17.9217,17.9666,17.9217,17.9666,41290.0
2016-05-09 13:15:00,19.96,19.97,19.93,19.93,38518.0,17.9577,17.9666,17.9307,17.9307,38518.0
2016-05-09 13:20:00,19.93,19.94,19.92,19.93,28200.0,17.9307,17.9397,17.9217,17.9307,28200.0
2016-05-09 13:25:00,19.93,19.94,19.91,19.93,42672.0,17.9307,17.9397,17.9127,17.9307,42672.0
2016-05-09 13:30:00,19.94,19.94,19.92,19.94,28750.0,17.9397,17.9397,17.9217,17.9397,28750.0
2016-05-09 13:35:00,19.94,19.94,19.92,19.92,59586.0,17.9397,17.9397,17.9217,17.9217,59586.0
2016-05-09 13:40:00,19.93,19.94,19.92,19.93,41197.0,17.9307,17.9397,17.9217,17.9307,41197.0
2016-05-09 13:45:00,19.93,19.94,19.92,19.94,66327.0,17.9307,17.9397,17.9217,17.9397,66327.0
2016-05-09 13:50:00,19.94,19.95,19.92,19.93,54883.0,17.9397,17.9487,17.9217,17.9307,54883.0
2016-05-09 13:55:00,19.93,19.94,19.91,19.94,35914.0,17.9307,17.9397,17.9127,17.9397,35914.0
2016-05-09 14:00:00,19.93,19.94,19.93,19.93,26793.0,17.9307,17.9397,17.9307,17.9307,26793.0
2016-05-09 14:05:00,19.94,19.94,19.91,19.93,81571.0,17.9397,17.9397,17.9127,17.9307,81571.0
2016-05-09 14:10:00,19.93,19.94,19.93,19.93,24934.0,17.9307,17.9397,17.9307,17.9307,24934.0
2016-05-09 14:15:00,19.93,19.94,19.92,19.92,43296.0,17.9307,17.9397,17.9217,17.9217,43296.0
2016-05-09 14:20:00,19.93,19.95,19.92,19.94,81594.0,17.9307,17.9487,17.9217,17.9397,81594.0
2016-05-09 14:25:00,19.94,19.95,19.93,19.94,37759.0,17.9397,17.9487,17.9307,17.9397,37759.0
2016-05-09 14:30:00,19.95,19.95,19.94,19.95,20265.0,17.9487,17.9487,17.9397,17.9487,20265.0
2016-05-09 14:35:00,19.95,19.95,19.94,19.95,29489.0,17.9487,17.9487,17.9397,17.9487,29489.0
2016-05-09 14:40:00,19.95,19.95,19.94,19.95,92959.0,17.9487,17.9487,17.9397,17.9487,92959.0
2016-05-09 14:45:00,19.95,19.96,19.94,19.95,53645.0,17.9487,17.9577,17.9397,17.9487,53645.0
2016-05-09 14:50:00,19.96,19.98,19.95,19.97,64449.0,17.9577,17.9756,17.9487,17.9666,64449.0
2016-05-09 14:55:00,19.96,19.98,19.96,19.98,36731.0,17.9577,17.9756,17.9577,17.9756,36731.0
2016-05-09 15:00:00,19.98,19.98,19.94,19.95,50117.0,17.9756,17.9756,17.9397,17.9487,50117.0
2016-05-09 15:05:00,19.95,19.95,19.92,19.93,23800.0,17.9487,17.9487,17.9217,17.9307,23800.0
2016-05-09 15:10:00,19.93,19.94,19.92,19.92,26958.0,17.9307,17.9397,17.9217,17.9217,26958.0
2016-05-09 15:15:00,19.93,19.94,19.92,19.93,62547.0,17.9307,17.9397,17.9217,17.9307,62547.0
2016-05-09 15:20:00,19.94,19.94,19.92,19.93,64404.0,17.9397,17.9397,17.9217,17.9307,64404.0
2016-05-09 15:25:00,19.93,19.94,19.9,19.9,32691.0,17.9307,17.9397,17.9037,17.9037,32691.0
2016-05-09 15:30:00,19.89,19.91,19.88,19.88,73826.0,17.8947,17.9127,17.8857,17.8857,73826.0
2016-05-09 15:35:00,19.89,19.9,19.88,19.9,36662.0,17.8947,17.9037,17.8857,17.9037,36662.0
2016-05-09 15:40:00,19.9,19.92,19.89,19.89,86485.0,17.9037,17.9217,17.8947,17.8947,86485.0
2016-05-09 15:45:00,19.89,19.9,19.88,19.89,78618.0,17.8947,17.9037,17.8857,17.8947,78618.0
2016-05-09 15:50:00,19.9,19.9,19.87,19.88,124890.0,17.9037,17.9037,17.8767,17.8857,124890.0
2016-05-09 15:55:00,19.88,19.89,19.87,19.88,346822.0,17.8857,17.8947,17.8767,17.8857,346822.0
2016-05-10 09:30:00,19.92,19.93,19.83,19.85,232998.0,17.9217,17.9307,17.8407,17.8587,232998.0
2016-05-10 09:35:00,19.85,19.87,19.79,19.79,155145.0,17.8587,17.8767,17.8047,17.8047,155145.0
2016-05-10 09:40:00,19.8,19.91,19.8,19.89,98334.0,17.8137,17.9127,17.8137,17.8947,98334.0
2016-05-10 09:45:00,19.9,19.92,19.87,19.91,327871.0,17.9037,17.9217,17.8767,17.9127,327871.0
2016-05-10 09:50:00,19.91,19.94,19.89,19.9,281568.0,17.9127,17.9397,17.8947,17.9037,281568.0
2016-05-10 09:55:00,19.91,19.91,19.86,19.86,86202.0,17.9127,17.9127,17.8677,17.8677,86202.0
2016-05-10 10:00:00,19.86,19.93,19.86,19.92,191956.0,17.8677,17.9307,17.8677,17.9217,191956.0
2016-05-10 10:05:00,19.92,19.92,19.89,19.89,66825.0,17.9217,17.9217,17.8947,17.8947,66825.0
2016-05-10 10:10:00,19.89,19.94,19.88,19.92,46803.0,17.8947,17.9397,17.8857,17.9217,46803.0
2016-05-10 10:15:00,19.93,19.96,19.92,19.92,47285.0,17.9307,17.9577,17.9217,17.9217,47285.0
2016-05-10 10:20:00,19.93,19.94,19.9,19.94,64845.0,17.9307,17.9397,17.9037,17.9397,64845.0
2016-05-10 10:25:00,19.94,19.95,19.92,19.94,60618.0,17.9397,17.9487,17.9217,17.9397,60618.0
2016-05-10 10:30:00,19.95,19.96,19.93,19.96,81748.0,17.9487,17.9577,17.9307,17.9577,81748.0
2016-05-10 10:35:00,19.96,19.98,19.94,19.95,86337.0,17.9577,17.9756,17.9397,17.9487,86337.0
2016-05-10 10:40:00,19.96,20.0,19.95,19.96,126658.0,17.9577,17.9936,17.9487,17.9577,126658.0
2016-05-10 10:45:00,19.96,20.0,19.96,19.98,82523.0,17.9577,17.9936,17.9577,17.9756,82523.0
2016-05-10 10:50:00,19.98,19.99,19.95,19.96,45046.0,17.9756,17.9846,17.9487,17.9577,45046.0
2016-05-10 10:55:00,19.97,19.98,19.96,19.96,43605.0,17.9666,17.9756,17.9577,17.9577,43605.0
2016-05-10 11:00:00,19.96,19.98,19.95,19.98,81212.0,17.9577,17.9756,17.9487,17.9756,81212.0
2016-05-10 11:05:00,19.97,20.0,19.96,20.0,71148.0,17.9666,17.9936,17.9577,17.9936,71148.0
2016-05-10 11:10:00,19.99,19.99,19.96,19.98,108091.0,17.9846,17.9846,17.9577,17.9756,108091.0
2016-05-10 11:15:00,19.98,19.98,19.96,19.96,28275.0,17.9756,17.9756,17.9577,17.9577,28275.0
2016-05-10 11:20:00,19.97,19.98,19.96,19.98,23919.0,17.9666,17.9756,17.9577,17.9756,23919.0
2016-05-10 11:25:00,19.98,19.98,19.96,19.96,46385.0,17.9756,17.9756,17.9577,17.9577,46385.0
2016-05-10 11:30:00,19.97,19.98,19.96,19.96,76282.0,17.9666,17.9756,17.9577,17.9577,76282.0
2016-05-10 11:35:00,19.96,19.97,19.94,19.95,91427.0,17.9577,17.9666,17.9397,17.9487,91427.0
2016-05-10 11:40:00,19.96,19.96,19.92,19.94,108753.0,17.9577,17.9577,17.9217,17.9397,108753.0
2016-05-10 11:45:00,19.94,19.96,19.93,19.95,238049.0,17.9397,17.9577,17.9307,17.9487,238049.0
2016-05-10 11:50:00,19.95,19.97,19.94,19.96,104927.0,17.9487,17.9666,17.9397,17.9577,104927.0
2016-05-10 11:55:00,19.96,19.96,19.92,19.94,287905.0,17.9577,17.9577,17.9217,17.9397,287905.0
2016-05-10 12:00:00,19.94,19.94,19.9,19.9,219144.0,17.9397,17.9397,17.9037,17.9037,219144.0
2016-05-10 12:05:00,19.9,19.93,19.9,19.91,120244.0,17.9037,17.9307,17.9037,17.9127,120244.0
2016-05-10 12:10:00,19.92,19.94,19.91,19.94,138617.0,17.9217,17.9397,17.9127,17.9397,138617.0
2016-05-10 12:15:00,19.94,19.95,19.92,19.93,204020.0,17.9397,17.9487,17.9217,17.9307,204020.0
2016-05-10 12:20:00,19.93,19.95,19.92,19.93,77569.0,17.9307,17.9487,17.9217,17.9307,77569.0
2016-05-10 12:25:00,19.94,19.97,19.93,19.96,83860.0,17.9397,17.9666,17.9307,17.9577,83860.0
2016-05-10 12:30:00,19.96,19.97,19.96,19.96,29760.0,17.9577,17.9666,17.9577,17.9577,29760.0
2016-05-10 12:35:00,19.96,19.97,19.93,19.93,64921.0,17.9577,17.9666,17.9307,17.9307,64921.0
2016-05-10 12:40:00,19.93,19.94,19.92,19.92,36323.0,17.9307,17.9397,17.9217,17.9217,36323.0
2016-05-10 12:45:00,19.92,19.93,19.92,19.92,67691.0,17.9217,17.9307,17.9217,17.9217,67691.0
2016-05-10 12:50:00,19.92,19.94,19.92,19.92,83822.0,17.9217,17.9397,17.9217,17.9217,83822.0
2016-05-10 12:55:00,19.93,19.95,19.92,19.94,72112.0,17.9307,17.9487,17.9217,17.9397,72112.0
2016-05-10 13:00:00,19.94,19.95,19.94,19.94,25478.0,17.9397,17.9487,17.9397,17.9397,25478.0
2016-05-10 13:05:00,19.95,19.96,19.94,19.94,82442.0,17.9487,17.9577,17.9397,17.9397,82442.0
2016-05-10 13:10:00,19.95,19.96,19.94,19.95,101806.0,17.9487,17.9577,17.9397,17.9487,101806.0
2016-05-10 13:15:00,19.95,19.95,19.93,19.93,70879.0,17.9487,17.9487,17.9307,17.9307,70879.0
2016-05-10 13:20:00,19.93,19.97,19.93,19.96,80634.0,17.9307,17.9666,17.9307,17.9577,80634.0
2016-05-10 13:25:00,19.96,19.96,19.95,19.96,27149.0,17.9577,17.9577,17.9487,17.9577,27149.0
2016-05-10 13:30:00,19.96,19.97,19.94,19.94,220877.0,17.9577,17.9666,17.9397,17.9397,220877.0
2016-05-10 13:35:00,19.94,19.95,19.93,19.95,45246.0,17.9397,17.9487,17.9307,17.9487,45246.0
2016-05-10 13:40:00,19.95,19.95,19.94,19.95,13188.0,17.9487,17.9487,17.9397,17.9487,13188.0
2016-05-10 13:45:00,19.95,19.96,19.94,19.96,45496.0,17.9487,17.9577,17.9397,17.9577,45496.0
2016-05-10 13:50:00,19.96,19.97,19.95,19.96,149543.0,17.9577,17.9666,17.9487,17.9577,149543.0
2016-05-10 13:55:00,19.96,19.98,19.96,19.97,186621.0,17.9577,17.9756,17.9577,17.9666,186621.0
2016-05-10 14:00:00,19.98,19.99,19.96,19.96,242514.0,17.9756,17.9846,17.9577,17.9577,242514.0
2016-05-10 14:05:00,19.96,19.97,19.95,19.96,87242.0,17.9577,17.9666,17.9487,17.9577,87242.0
2016-05-10 14:10:00,19.96,19.97,19.95,19.95,97654.0,17.9577,17.9666,17.9487,17.9487,97654.0
2016-05-10 14:15:00,19.96,19.99,19.95,19.98,116908.0,17.9577,17.9846,17.9487,17.9756,116908.0
2016-05-10 14:20:00,19.99,20.0,19.98,19.98,84448.0,17.9846,17.9936,17.9756,17.9756,84448.0
2016-05-10 14:25:00,19.98,20.0,19.96,19.97,183887.0,17.9756,17.9936,17.9577,17.9666,183887.0
2016-05-10 14:30:00,19.97,19.98,19.96,19.96,64998.0,17.9666,17.9756,17.9577,17.9577,64998.0
2016-05-10 14:35:00,19.96,19.98,19.96,19.98,47809.0,17.9577,17.9756,17.9577,17.9756,47809.0
2016-05-10 14:40:00,19.98,19.99,19.97,19.99,42976.0,17.9756,17.9846,17.9666,17.9846,42976.0
2016-05-10 14:45:00,19.99,19.99,19.97,19.98,47149.0,17.9846,17.9846,17.9666,17.9756,47149.0
2016-05-10 14:50:00,19.97,20.0,19.96,19.98,2035199.0,17.9666,17.9936,17.9577,17.9756,2035199.0
2016-05-10 14:55:00,19.99,19.99,19.96,19.98,285480.0,17.9846,17.9846,17.9577,17.9756,285480.0
2016-05-10 15:00:00,19.97,19.99,19.97,19.98,66223.0,17.9666,17.9846,17.9666,17.9756,66223.0
2016-05-10 15:05:00,19.98,19.99,19.95,19.96,138896.0,17.9756,17.9846,17.9487,17.9577,138896.0
2016-05-10 15:10:00,19.96,19.97,19.95,19.97,57410.0,17.9577,17.9666,17.9487,17.9666,57410.0
2016-05-10 15:15:00,19.97,19.98,19.96,19.97,79877.0,17.9666,17.9756,17.9577,17.9666,79877.0
2016-05-10 15:20:00,19.97,19.97,19.96,19.96,68067.0,17.9666,17.9666,17.9577,17.9577,68067.0
2016-05-10 15:25:00,19.97,19.98,19.96,19.97,157702.0,17.9666,17.9756,17.9577,17.9666,157702.0
2016-05-10 15:30:00,19.97,19.97,19.96,19.96,76299.0,17.9666,17.9666,17.9577,17.9577,76299.0
2016-05-10 15:35:00,19.97,19.97,19.96,19.96,70737.0,17.9666,17.9666,17.9577,17.9577,70737.0
2016-05-10 15:40:00,19.97,19.97,19.95,19.97,283087.0,17.9666,17.9666,17.9487,17.9666,283087.0
2016-05-10 15:45:00,19.97,19.97,19.96,19.97,125485.0,17.9666,17.9666,17.9577,17.9666,125485.0
2016-05-10 15:50:00,19.97,19.98,19.96,19.98,217169.0,17.9666,17.9756,17.9577,17.9756,217169.0
2016-05-10 15:55:00,19.98,19.98,19.97,19.98,629220.0,17.9756,17.9756,17.9666,17.9756,629220.0
2016-05-11 09:30:00,19.89,19.98,19.84,19.95,161682.0,17.8947,17.9756,17.8497,17.9487,161682.0
2016-05-11 09:35:00,19.95,19.95,19.89,19.92,130742.0,17.9487,17.9487,17.8947,17.9217,130742.0
2016-05-11 09:40:00,19.93,19.98,19.91,19.92,235318.0,17.9307,17.9756,17.9127,17.9217,235318.0
2016-05-11 09:45:00,19.91,19.98,19.89,19.89,658249.0,17.9127,17.9756,17.8947,17.8947,658249.0
2016-05-11 09:50:00,19.89,19.94,19.87,19.94,53022.0,17.8947,17.9397,17.8767,17.9397,53022.0
2016-05-11 09:55:00,19.94,19.99,19.93,19.97,133105.0,17.9397,17.9846,17.9307,17.9666,133105.0
2016-05-11 10:00:00,19.96,19.97,19.93,19.96,165499.0,17.9577,17.9666,17.9307,17.9577,165499.0
2016-05-11 10:05:00,19.96,20.0,19.94,19.94,184811.0,17.9577,17.9936,17.9397,17.9397,184811.0
2016-05-11 10:10:00,19.95,19.97,19.91,19.96,433911.0,17.9487,17.9666,17.9127,17.9577,433911.0
2016-05-11 10:15:00,19.96,19.98,19.94,19.95,215020.0,17.9577,17.9756,17.9397,17.9487,215020.0
2016-05-11 10:20:00,19.95,20.0,19.92,19.98,240011.0,17.9487,17.9936,17.9217,17.9756,240011.0
2016-05-11 10:25:00,19.99,20.0,19.98,20.0,233080.0,17.9846,17.9936,17.9756,17.9936,233080.0
2016-05-11 10:30:00,20.0,20.04,19.97,19.97,1556794.0,17.9936,18.0296,17.9666,17.9666,1556794.0
2016-05-11 10:35:00,19.97,20.0,19.94,19.95,824398.0,17.9666,17.9936,17.9397,17.9487,824398.0
2016-05-11 10:40:00,19.96,20.0,19.95,19.99,354811.0,17.9577,17.9936,17.9487,17.9846,354811.0
2016-05-11 10:45:00,20.0,20.0,19.96,19.97,315764.0,17.9936,17.9936,17.9577,17.9666,315764.0
2016-05-11 10:50:00,19.96,19.97,19.94,19.97,195282.0,17.9577,17.9666,17.9397,17.9666,195282.0
2016-05-11 10:55:00,19.97,19.98,19.96,19.97,171882.0,17.9666,17.9756,17.9577,17.9666,171882.0
2016-05-11 11:00:00,19.96,19.97,19.93,19.94,160362.0,17.9577,17.9666,17.9307,17.9397,160362.0
2016-05-11 11:05:00,19.94,19.95,19.91,19.95,124282.0,17.9397,17.9487,17.9127,17.9487,124282.0
2016-05-11 11:10:00,19.95,20.0,19.95,19.97,365655.0,17.9487,17.9936,17.9487,17.9666,365655.0
2016-05-11 11:15:00,19.97,20.0,19.96,19.97,155347.0,17.9666,17.9936,17.9577,17.9666,155347.0
2016-05-11 11:20:00,19.97,19.99,19.97,19.98,77412.0,17.9666,17.9846,17.9666,17.9756,77412.0
2016-05-11 11:25:00,19.98,19.99,19.94,19.95,108925.0,17.9756,17.9846,17.9397,17.9487,108925.0
2016-05-11 11:30:00,19.94,19.96,19.93,19.96,43044.0,17.9397,17.9577,17.9307,17.9577,43044.0
2016-05-11 11:35:00,19.96,19.98,19.95,19.98,59055.0,17.9577,17.9756,17.9487,17.9756,59055.0
2016-05-11 11:40:00,19.98,19.98,19.94,19.96,111626.0,17.9756,17.9756,17.9397,17.9577,111626.0
2016-05-11 11:45:00,19.96,19.97,19.95,19.96,132878.0,17.9577,17.9666,17.9487,17.9577,132878.0
2016-05-11 11:50:00,19.96,19.99,19.96,19.98,193696.0,17.9577,17.9846,17.9577,17.9756,193696.0
2016-05-11 11:55:00,19.98,20.0,19.97,20.0,1011609.0,17.9756,17.9936,17.9666,17.9936,1011609.0
2016-05-11 12:00:00,19.99,20.02,19.98,20.0,4676710.0,17.9846,18.0116,17.9756,17.9936,4676710.0
2016-05-11 12:05:00,20.0,20.03,19.99,20.01,290082.0,17.9936,18.0206,17.9846,18.0026,290082.0
2016-05-11 12:10:00,20.02,20.05,20.0,20.05,415407.0,18.0116,18.0386,17.9936,18.0386,415407.0
2016-05-11 12:15:00,20.04,20.08,20.04,20.07,126011.0,18.0296,18.0656,18.0296,18.0566,126011.0
2016-05-11 12:20:00,20.08,20.09,20.06,20.07,110669.0,18.0656,18.0746,18.0476,18.0566,110669.0
2016-05-11 12:25:00,20.07,20.09,20.06,20.09,147895.0,18.0566,18.0746,18.0476,18.0746,147895.0
2016-05-11 12:30:00,20.08,20.1,20.08,20.1,175670.0,18.0656,18.0836,18.0656,18.0836,175670.0
2016-05-11 12:35:00,20.1,20.13,20.0,20.12,1247150.0,18.0836,18.1106,17.9936,18.1016,1247150.0
2016-05-11 12:40:00,20.13,20.13,20.1,20.13,71205.0,18.1106,18.1106,18.0836,18.1106,71205.0
2016-05-11 12:45:00,20.12,20.13,20.07,20.07,247080.0,18.1016,18.1106,18.0566,18.0566,247080.0
2016-05-11 12:50:00,20.07,20.09,20.07,20.09,63718.0,18.0566,18.0746,18.0566,18.0746,63718.0
2016-05-11 12:55:00,20.09,20.11,20.09,20.11,79517.0,18.0746,18.0926,18.0746,18.0926,79517.0
2016-05-11 13:00:00,20.1,20.11,20.09,20.11,55435.0,18.0836,18.0926,18.0746,18.0926,55435.0
2016-05-11 13:05:00,20.11,20.14,20.1,20.14,134512.0,18.0926,18.1196,18.0836,18.1196,134512.0
2016-05-11 13:10:00,20.14,20.16,20.13,20.16,44865.0,18.1196,18.1376,18.1106,18.1376,44865.0
2016-05-11 13:15:00,20.16,20.16,20.12,20.13,51600.0,18.1376,18.1376,18.1016,18.1106,51600.0
2016-05-11 13:20:00,20.13,20.14,20.09,20.09,75353.0,18.1106,18.1196,18.0746,18.0746,75353.0
2016-05-11 13:25:00,20.09,20.11,20.08,20.11,80897.0,18.0746,18.0926,18.0656,18.0926,80897.0
2016-05-11 13:30:00,20.11,20.13,20.1,20.11,300609.0,18.0926,18.1106,18.0836,18.0926,300609.0
2016-05-11 13:35:00,20.1,20.11,20.08,20.1,172760.0,18.0836,18.0926,18.0656,18.0836,172760.0
2016-05-11 13:40:00,20.1,20.1,20.06,20.08,138326.0,18.0836,18.0836,18.0476,18.0656,138326.0
2016-05-11 13:45:00,20.08,20.14,20.08,20.14,49301.0,18.0656,18.1196,18.0656,18.1196,49301.0
2016-05-11 13:50:00,20.14,20.14,20.12,20.13,57991.0,18.1196,18.1196,18.1016,18.1106,57991.0
2016-05-11 13:55:00,20.13,20.14,20.11,20.11,112416.0,18.1106,18.1196,18.0926,18.0926,112416.0
2016-05-11 14:00:00,20.11,20.11,20.06,20.08,43671.0,18.0926,18.0926,18.0476,18.0656,43671.0
2016-05-11 14:05:00,20.07,20.08,20.05,20.06,27426.0,18.0566,18.0656,18.0386,18.0476,27426.0
2016-05-11 14:10:00,20.06,20.08,20.05,20.06,76064.0,18.0476,18.0656,18.0386,18.0476,76064.0
2016-05-11 14:15:00,20.07,20.07,20.03,20.04,65429.0,18.0566,18.0566,18.0206,18.0296,65429.0
2016-05-11 14:20:00,20.04,20.05,20.0,20.03,64276.0,18.0296,18.0386,17.9936,18.0206,64276.0
2016-05-11 14:25:00,20.04,20.07,20.03,20.06,59106.0,18.0296,18.0566,18.0206,18.0476,59106.0
2016-05-11 14:30:00,20.05,20.07,20.04,20.05,34475.0,18.0386,18.0566,18.0296,18.0386,34475.0
2016-05-11 14:35:00,20.05,20.07,20.05,20.06,92139.0,18.0386,18.0566,18.0386,18.0476,92139.0
2016-05-11 14:40:00,20.06,20.06,20.04,20.05,17275.0,18.0476,18.0476,18.0296,18.0386,17275.0
2016-05-11 14:45:00,20.04,20.04,20.01,20.03,92537.0,18.0296,18.0296,18.0026,18.0206,92537.0
2016-05-11 14:50:00,20.03,20.04,20.02,20.04,35887.0,18.0206,18.0296,18.0116,18.0296,35887.0
2016-05-11 14:55:00,20.04,20.04,20.02,20.02,46187.0,18.0296,18.0296,18.0116,18.0116,46187.0
2016-05-11 15:00:00,20.03,20.04,20.02,20.02,38497.0,18.0206,18.0296,18.0116,18.0116,38497.0
2016-05-11 15:05:00,20.03,20.05,20.02,20.05,53066.0,18.0206,18.0386,18.0116,18.0386,53066.0
2016-05-11 15:10:00,20.05,20.06,20.04,20.05,63563.0,18.0386,18.0476,18.0296,18.0386,63563.0
2016-05-11 15:15:00,20.05,20.06,20.02,20.02,41090.0,18.0386,18.0476,18.0116,18.0116,41090.0
2016-05-11 15:20:00,20.02,20.03,20.01,20.03,59067.0,18.0116,18.0206,18.0026,18.0206,59067.0
2016-05-11 15:25:00,20.03,20.04,20.02,20.04,88093.0,18.0206,18.0296,18.0116,18.0296,88093.0
2016-05-11 15:30:00,20.03,20.05,20.03,20.04,77834.0,18.0206,18.0386,18.0206,18.0296,77834.0
2016-05-11 15:35:00,20.04,20.05,20.02,20.03,71913.0,18.0296,18.0386,18.0116,18.0206,71913.0
2016-05-11 15:40:00,20.03,20.03,20.02,20.03,84628.0,18.0206,18.0206,18.0116,18.0206,84628.0
2016-05-11 15:45:00,20.03,20.04,20.01,20.01,210872.0,18.0206,18.0296,18.0026,18.0026,210872.0
2016-05-11 15:50:00,20.01,20.03,20.0,20.02,210466.0,18.0026,18.0206,17.9936,18.0116,210466.0
2016-05-11 15:55:00,20.02,20.04,20.01,20.01,346944.0,18.0116,18.0296,18.0026,18.0026,346944.0
2016-05-12 09:30:00,20.14,20.15,20.01,20.13,544344.0,18.1196,18.1286,18.0026,18.1106,544344.0
2016-05-12 09:35:00,20.13,20.18,20.12,20.15,382467.0,18.1106,18.1556,18.1016,18.1286,382467.0
2016-05-12 09:40:00,20.14,20.15,20.04,20.07,136195.0,18.1196,18.1286,18.0296,18.0566,136195.0
2016-05-12 09:45:00,20.07,20.07,20.0,20.02,201990.0,18.0566,18.0566,17.9936,18.0116,201990.0
2016-05-12 09:50:00,20.02,20.03,19.98,20.0,322083.0,18.0116,18.0206,17.9756,17.9936,322083.0
2016-05-12 09:55:00,20.0,20.01,19.96,19.96,208328.0,17.9936,18.0026,17.9577,17.9577,208328.0
2016-05-12 10:00:00,19.95,19.96,19.93,19.96,310185.0,17.9487,17.9577,17.9307,17.9577,310185.0
2016-05-12 10:05:00,19.96,19.96,19.91,19.92,75466.0,17.9577,17.9577,17.9127,17.9217,75466.0
2016-05-12 10:10:00,19.92,19.97,19.91,19.97,100829.0,17.9217,17.9666,17.9127,17.9666,100829.0
2016-05-12 10:15:00,19.97,19.99,19.91,19.91,143475.0,17.9666,17.9846,17.9127,17.9127,143475.0
2016-05-12 10:20:00,19.91,19.91,19.86,19.89,105662.0,17.9127,17.9127,17.8677,17.8947,105662.0
2016-05-12 10:25:00,19.89,19.9,19.86,19.88,88285.0,17.8947,17.9037,17.8677,17.8857,88285.0
2016-05-12 10:30:00,19.89,19.89,19.84,19.88,72996.0,17.8947,17.8947,17.8497,17.8857,72996.0
2016-05-12 10:35:00,19.88,19.89,19.85,19.88,186933.0,17.8857,17.8947,17.8587,17.8857,186933.0
2016-05-12 10:40:00,19.87,19.88,19.77,19.77,150655.0,17.8767,17.8857,17.7867,17.7867,150655.0
2016-05-12 10:45:00,19.77,19.79,19.76,19.78,129378.0,17.7867,17.8047,17.7777,17.7957,129378.0
2016-05-12 10:50:00,19.79,19.8,19.77,19.8,91238.0,17.8047,17.8137,17.7867,17.8137,91238.0
2016-05-12 10:55:00,19.8,19.83,19.79,19.81,147803.0,17.8137,17.8407,17.8047,17.8227,147803.0
2016-05-12 11:00:00,19.8,19.81,19.73,19.73,61993.0,17.8137,17.8227,17.7507,17.7507,61993.0
2016-05-12 11:05:00,19.74,19.74,19.66,19.67,134588.0,17.7597,17.7597,17.6877,17.6967,134588.0
2016-05-12 11:10:00,19.66,19.69,19.64,19.65,110161.0,17.6877,17.7147,17.6698,17.6787,110161.0
2016-05-12 11:15:00,19.65,19.65,19.6,19.64,112133.0,17.6787,17.6787,17.6338,17.6698,112133.0
2016-05-12 11:20:00,19.64,19.64,19.61,19.63,153088.0,17.6698,17.6698,17.6428,17.6608,153088.0
2016-05-12 11:25:00,19.63,19.64,19.6,19.6,121786.0,17.6608,17.6698,17.6338,17.6338,121786.0
2016-05-12 11:30:00,19.6,19.61,19.59,19.6,80839.0,17.6338,17.6428,17.6248,17.6338,80839.0
2016-05-12 11:35:00,19.6,19.6,19.58,19.59,170982.0,17.6338,17.6338,17.6158,17.6248,170982.0
2016-05-12 11:40:00,19.59,19.6,19.55,19.55,76251.0,17.6248,17.6338,17.5888,17.5888,76251.0
2016-05-12 11:45:00,19.55,19.56,19.53,19.54,94641.0,17.5888,17.5978,17.5708,17.5798,94641.0
2016-05-12 11:50:00,19.54,19.56,19.53,19.55,96574.0,17.5798,17.5978,17.5708,17.5888,96574.0
2016-05-12 11:55:00,19.55,19.58,19.52,19.53,170548.0,17.5888,17.6158,17.5618,17.5708,170548.0
2016-05-12 12:00:00,19.53,19.54,19.48,19.52,180236.0,17.5708,17.5798,17.5258,17.5618,180236.0
2016-05-12 12:05:00,19.52,19.57,19.52,19.57,137250.0,17.5618,17.6068,17.5618,17.6068,137250.0
2016-05-12 12:10:00,19.57,19.57,19.52,19.53,67951.0,17.6068,17.6068,17.5618,17.5708,67951.0
2016-05-12 12:15:00,19.53,19.54,19.51,19.52,134757.0,17.5708,17.5798,17.5528,17.5618,134757.0
2016-05-12 12:20:00,19.53,19.54,19.52,19.54,50103.0,17.5708,17.5798,17.5618,17.5798,50103.0
2016-05-12 12:25:00,19.54,19.55,19.52,19.53,81320.0,17.5798,17.5888,17.5618,17.5708,81320.0
2016-05-12 12:30:00,19.53,19.53,19.49,19.49,47484.0,17.5708,17.5708,17.5348,17.5348,47484.0
2016-05-12 12:35:00,19.5,19.52,19.49,19.5,178972.0,17.5438,17.5618,17.5348,17.5438,178972.0
2016-05-12 12:40:00,19.51,19.52,19.49,19.52,86517.0,17.5528,17.5618,17.5348,17.5618,86517.0
2016-05-12 12:45:00,19.52,19.54,19.51,19.53,43859.0,17.5618,17.5798,17.5528,17.5708,43859.0
2016-05-12 12:50:00,19.52,19.56,19.51,19.55,172819.0,17.5618,17.5978,17.5528,17.5888,172819.0
2016-05-12 12:55:00,19.56,19.57,19.55,19.55,74308.0,17.5978,17.6068,17.5888,17.5888,74308.0
2016-05-12 13:00:00,19.56,19.57,19.55,19.57,102966.0,17.5978,17.6068,17.5888,17.6068,102966.0
2016-05-12 13:05:00,19.56,19.57,19.55,19.56,59793.0,17.5978,17.6068,17.5888,17.5978,59793.0
2016-05-12 13:10:00,19.55,19.56,19.51,19.53,88938.0,17.5888,17.5978,17.5528,17.5708,88938.0
2016-05-12 13:15:00,19.54,19.54,19.51,19.51,59009.0,17.5798,17.5798,17.5528,17.5528,59009.0
2016-05-12 13:20:00,19.52,19.52,19.51,19.52,25181.0,17.5618,17.5618,17.5528,17.5618,25181.0
2016-05-12 13:25:00,19.52,19.53,19.51,19.51,51692.0,17.5618,17.5708,17.5528,17.5528,51692.0
2016-05-12 13:30:00,19.52,19.52,19.47,19.48,115321.0,17.5618,17.5618,17.5168,17.5258,115321.0
2016-05-12 13:35:00,19.48,19.52,19.46,19.52,168303.0,17.5258,17.5618,17.5078,17.5618,168303.0
2016-05-12 13:40:00,19.51,19.52,19.5,19.51,95932.0,17.5528,17.5618,17.5438,17.5528,95932.0
2016-05-12 13:45:00,19.52,19.53,19.51,19.52,97821.0,17.5618,17.5708,17.5528,17.5618,97821.0
2016-05-12 13:50:00,19.52,19.52,19.49,19.51,252943.0,17.5618,17.5618,17.5348,17.5528,252943.0
2016-05-12 13:55:00,19.51,19.55,19.51,19.55,55629.0,17.5528,17.5888,17.5528,17.5888,55629.0
2016-05-12 14:00:00,19.55,19.58,19.55,19.56,122182.0,17.5888,17.6158,17.5888,17.5978,122182.0
2016-05-12 14:05:00,19.55,19.56,19.54,19.54,67967.0,17.5888,17.5978,17.5798,17.5798,67967.0
2016-05-12 14:10:00,19.54,19.61,19.54,19.6,189806.0,17.5798,17.6428,17.5798,17.6338,189806.0
2016-05-12 14:15:00,19.6,19.6,19.56,19.58,154047.0,17.6338,17.6338,17.5978,17.6158,154047.0
2016-05-12 14:20:00,19.58,19.64,19.58,19.63,230641.0,17.6158,17.6698,17.6158,17.6608,230641.0
2016-05-12 14:25:00,19.63,19.66,19.62,19.65,76083.0,17.6608,17.6877,17.6518,17.6787,76083.0
2016-05-12 14:30:00,19.64,19.65,19.61,19.65,165839.0,17.6698,17.6787,17.6428,17.6787,165839.0
2016-05-12 14:35:00,19.66,19.67,19.64,19.64,198829.0,17.6877,17.6967,17.6698,17.6698,198829.0
2016-05-12 14:40:00,19.64,19.67,19.64,19.67,52538.0,17.6698,17.6967,17.6698,17.6967,52538.0
2016-05-12 14:45:00,19.67,19.72,19.66,19.72,78395.0,17.6967,17.7417,17.6877,17.7417,78395.0
2016-05-12 14:50:00,19.71,19.74,19.7,19.7,121730.0,17.7327,17.7597,17.7237,17.7237,121730.0
2016-05-12 14:55:00,19.71,19.72,19.68,19.7,115260.0,17.7327,17.7417,17.7057,17.7237,115260.0
2016-05-12 15:00:00,19.7,19.71,19.68,19.7,83506.0,17.7237,17.7327,17.7057,17.7237,83506.0
2016-05-12 15:05:00,19.7,19.7,19.65,19.66,137604.0,17.7237,17.7237,17.6787,17.6877,137604.0
2016-05-12 15:10:00,19.65,19.71,19.65,19.69,93134.0,17.6787,17.7327,17.6787,17.7147,93134.0
2016-05-12 15:15:00,19.7,19.7,19.66,19.68,43114.0,17.7237,17.7237,17.6877,17.7057,43114.0
2016-05-12 15:20:00,19.68,19.69,19.67,19.68,34462.0,17.7057,17.7147,17.6967,17.7057,34462.0
2016-05-12 15:25:00,19.68,19.7,19.67,19.69,124536.0,17.7057,17.7237,17.6967,17.7147,124536.0
2016-05-12 15:30:00,19.69,19.71,19.67,19.69,261361.0,17.7147,17.7327,17.6967,17.7147,261361.0
2016-05-12 15:35:00,19.69,19.69,19.65,19.69,101827.0,17.7147,17.7147,17.6787,17.7147,101827.0
2016-05-12 15:40:00,19.69,19.7,19.66,19.67,86849.0,17.7147,17.7237,17.6877,17.6967,86849.0
2016-05-12 15:45:00,19.67,19.68,19.66,19.68,115766.0,17.6967,17.7057,17.6877,17.7057,115766.0
2016-05-12 15:50:00,19.68,19.68,19.64,19.65,294990.0,17.7057,17.7057,17.6698,17.6787,294990.0
2016-05-12 15:55:00,19.64,19.66,19.61,19.63,869731.0,17.6698,17.6877,17.6428,17.6608,869731.0
2016-05-13 09:30:00,19.58,19.62,19.52,19.57,242668.0,17.6158,17.6518,17.5618,17.6068,242668.0
2016-05-13 09:35:00,19.57,19.63,19.56,19.57,222214.0,17.6068,17.6608,17.5978,17.6068,222214.0
2016-05-13 09:40:00,19.57,19.64,19.56,19.61,147380.0,17.6068,17.6698,17.5978,17.6428,147380.0
2016-05-13 09:45:00,19.61,19.67,19.6,19.66,290649.0,17.6428,17.6967,17.6338,17.6877,290649.0
2016-05-13 09:50:00,19.66,19.66,19.59,19.63,238133.0,17.6877,17.6877,17.6248,17.6608,238133.0
2016-05-13 09:55:00,19.63,19.65,19.61,19.64,58657.0,17.6608,17.6787,17.6428,17.6698,58657.0
2016-05-13 10:00:00,19.65,19.67,19.63,19.66,84329.0,17.6787,17.6967,17.6608,17.6877,84329.0
2016-05-13 10:05:00,19.66,19.66,19.61,19.64,90116.0,17.6877,17.6877,17.6428,17.6698,90116.0
2016-05-13 10:10:00,19.63,19.66,19.6,19.64,72578.0,17.6608,17.6877,17.6338,17.6698,72578.0
2016-05-13 10:15:00,19.64,19.65,19.62,19.64,134803.0,17.6698,17.6787,17.6518,17.6698,134803.0
2016-05-13 10:20:00,19.64,19.64,19.56,19.59,265959.0,17.6698,17.6698,17.5978,17.6248,265959.0
2016-05-13 10:25:00,19.59,19.62,19.57,19.61,133210.0,17.6248,17.6518,17.6068,17.6428,133210.0
2016-05-13 10:30:00,19.6,19.61,19.56,19.6,125289.0,17.6338,17.6428,17.5978,17.6338,125289.0
2016-05-13 10:35:00,19.6,19.64,19.6,19.63,64455.0,17.6338,17.6698,17.6338,17.6608,64455.0
2016-05-13 10:40:00,19.63,19.65,19.6,19.62,206442.0,17.6608,17.6787,17.6338,17.6518,206442.0
2016-05-13 10:45:00,19.62,19.64,19.59,19.59,155508.0,17.6518,17.6698,17.6248,17.6248,155508.0
2016-05-13 10:50:00,19.59,19.63,19.59,19.62,138096.0,17.6248,17.6608,17.6248,17.6518,138096.0
2016-05-13 10:55:00,19.62,19.62,19.59,19.61,173288.0,17.6518,17.6518,17.6248,17.6428,173288.0
2016-05-13 11:00:00,19.61,19.63,19.6,19.62,190486.0,17.6428,17.6608,17.6338,17.6518,190486.0
2016-05-13 11:05:00,19.62,19.63,19.6,19.62,251513.0,17.6518,17.6608,17.6338,17.6518,251513.0
2016-05-13 11:10:00,19.62,19.65,19.61,19.63,114418.0,17.6518,17.6787,17.6428,17.6608,114418.0
2016-05-13 11:15:00,19.62,19.65,19.62,19.64,78469.0,17.6518,17.6787,17.6518,17.6698,78469.0
2016-05-13 11:20:00,19.64,19.69,19.64,19.68,167823.0,17.6698,17.7147,17.6698,17.7057,167823.0
2016-05-13 11:25:00,19.67,19.68,19.66,19.68,203339.0,17.6967,17.7057,17.6877,17.7057,203339.0
2016-05-13 11:30:00,19.68,19.68,19.65,19.65,58340.0,17.7057,17.7057,17.6787,17.6787,58340.0
2016-05-13 11:35:00,19.65,19.67,19.63,19.65,158836.0,17.6787,17.6967,17.6608,17.6787,158836.0
2016-05-13 11:40:00,19.64,19.65,19.62,19.64,55717.0,17.6698,17.6787,17.6518,17.6698,55717.0
2016-05-13 11:45:00,19.64,19.66,19.63,19.65,80167.0,17.6698,17.6877,17.6608,17.6787,80167.0
2016-05-13 11:50:00,19.64,19.65,19.62,19.64,53392.0,17.6698,17.6787,17.6518,17.6698,53392.0
2016-05-13 11:55:00,19.64,19.66,19.62,19.62,91870.0,17.6698,17.6877,17.6518,17.6518,91870.0
2016-05-13 12:00:00,19.62,19.64,19.61,19.63,79149.0,17.6518,17.6698,17.6428,17.6608,79149.0
2016-05-13 12:05:00,19.63,19.67,19.62,19.66,43257.0,17.6608,17.6967,17.6518,17.6877,43257.0
2016-05-13 12:10:00,19.64,19.66,19.63,19.65,21894.0,17.6698,17.6877,17.6608,17.6787,21894.0
2016-05-13 12:15:00,19.66,19.67,19.64,19.67,88887.0,17.6877,17.6967,17.6698,17.6967,88887.0
2016-05-13 12:20:00,19.67,19.7,19.65,19.7,192536.0,17.6967,17.7237,17.6787,17.7237,192536.0
2016-05-13 12:25:00,19.7,19.71,19.69,19.69,49870.0,17.7237,17.7327,17.7147,17.7147,49870.0
2016-05-13 12:30:00,19.7,19.72,19.69,19.69,36876.0,17.7237,17.7417,17.7147,17.7147,36876.0
2016-05-13 12:35:00,19.7,19.72,19.68,19.69,84103.0,17.7237,17.7417,17.7057,17.7147,84103.0
2016-05-13 12:40:00,19.68,19.7,19.67,19.68,67145.0,17.7057,17.7237,17.6967,17.7057,67145.0
2016-05-13 12:45:00,19.68,19.68,19.65,19.67,49540.0,17.7057,17.7057,17.6787,17.6967,49540.0
2016-05-13 12:50:00,19.67,19.69,19.66,19.69,33899.0,17.6967,17.7147,17.6877,17.7147,33899.0
2016-05-13 12:55:00,19.68,19.69,19.64,19.65,32348.0,17.7057,17.7147,17.6698,17.6787,32348.0
2016-05-13 13:00:00,19.65,19.68,19.65,19.68,39174.0,17.6787,17.7057,17.6787,17.7057,39174.0
2016-05-13 13:05:00,19.68,19.69,19.66,19.68,35443.0,17.7057,17.7147,17.6877,17.7057,35443.0
2016-05-13 13:10:00,19.68,19.71,19.68,19.7,37254.0,17.7057,17.7327,17.7057,17.7237,37254.0
2016-05-13 13:15:00,19.69,19.7,19.68,19.69,38390.0,17.7147,17.7237,17.7057,17.7147,38390.0
2016-05-13 13:20:00,19.69,19.69,19.66,19.67,53010.0,17.7147,17.7147,17.6877,17.6967,53010.0
2016-05-13 13:25:00,19.67,19.68,19.64,19.64,47985.0,17.6967,17.7057,17.6698,17.6698,47985.0
2016-05-13 13:30:00,19.64,19.69,19.64,19.67,85233.0,17.6698,17.7147,17.6698,17.6967,85233.0
2016-05-13 13:35:00,19.67,19.68,19.65,19.66,41788.0,17.6967,17.7057,17.6787,17.6877,41788.0
2016-05-13 13:40:00,19.65,19.68,19.63,19.67,40166.0,17.6787,17.7057,17.6608,17.6967,40166.0
2016-05-13 13:45:00,19.67,19.67,19.63,19.63,48120.0,17.6967,17.6967,17.6608,17.6608,48120.0
2016-05-13 13:50:00,19.63,19.64,19.59,19.61,64077.0,17.6608,17.6698,17.6248,17.6428,64077.0
2016-05-13 13:55:00,19.62,19.64,19.61,19.62,30522.0,17.6518,17.6698,17.6428,17.6518,30522.0
2016-05-13 14:00:00,19.62,19.65,19.6,19.64,46874.0,17.6518,17.6787,17.6338,17.6698,46874.0
2016-05-13 14:05:00,19.64,19.67,19.64,19.66,65365.0,17.6698,17.6967,17.6698,17.6877,65365.0
2016-05-13 14:10:00,19.67,19.67,19.63,19.64,52359.0,17.6967,17.6967,17.6608,17.6698,52359.0
2016-05-13 14:15:00,19.64,19.65,19.6,19.62,65694.0,17.6698,17.6787,17.6338,17.6518,65694.0
2016-05-13 14:20:00,19.61,19.62,19.58,19.59,43766.0,17.6428,17.6518,17.6158,17.6248,43766.0
2016-05-13 14:25:00,19.6,19.62,19.58,19.6,45434.0,17.6338,17.6518,17.6158,17.6338,45434.0
2016-05-13 14:30:00,19.6,19.62,19.58,19.6,50676.0,17.6338,17.6518,17.6158,17.6338,50676.0
2016-05-13 14:35:00,19.6,19.62,19.59,19.61,53524.0,17.6338,17.6518,17.6248,17.6428,53524.0
2016-05-13 14:40:00,19.61,19.62,19.58,19.58,88636.0,17.6428,17.6518,17.6158,17.6158,88636.0
2016-05-13 14:45:00,19.59,19.61,19.58,19.61,70164.0,17.6248,17.6428,17.6158,17.6428,70164.0
2016-05-13 14:50:00,19.61,19.62,19.57,19.59,100931.0,17.6428,17.6518,17.6068,17.6248,100931.0
2016-05-13 14:55:00,19.59,19.6,19.57,19.59,89836.0,17.6248,17.6338,17.6068,17.6248,89836.0
2016-05-13 15:00:00,19.59,19.6,19.57,19.6,55682.0,17.6248,17.6338,17.6068,17.6338,55682.0
2016-05-13 15:05:00,19.6,19.61,19.58,19.59,83753.0,17.6338,17.6428,17.6158,17.6248,83753.0
2016-05-13 15:10:00,19.59,19.61,19.58,19.61,81565.0,17.6248,17.6428,17.6158,17.6428,81565.0
2016-05-13 15:15:00,19.61,19.63,19.6,19.61,70591.0,17.6428,17.6608,17.6338,17.6428,70591.0
2016-05-13 15:20:00,19.61,19.63,19.61,19.62,61588.0,17.6428,17.6608,17.6428,17.6518,61588.0
2016-05-13 15:25:00,19.63,19.63,19.61,19.62,87556.0,17.6608,17.6608,17.6428,17.6518,87556.0
2016-05-13 15:30:00,19.62,19.64,19.61,19.64,211984.0,17.6518,17.6698,17.6428,17.6698,211984.0
2016-05-13 15:35:00,19.64,19.65,19.63,19.63,211248.0,17.6698,17.6787,17.6608,17.6608,211248.0
2016-05-13 15:40:00,19.64,19.67,19.63,19.65,174065.0,17.6698,17.6967,17.6608,17.6787,174065.0
2016-05-13 15:45:00,19.65,19.65,19.63,19.63,150132.0,17.6787,17.6787,17.6608,17.6608,150132.0
2016-05-13 15:50:00,19.63,19.63,19.61,19.61,165543.0,17.6608,17.6608,17.6428,17.6428,165543.0
2016-05-13 15:55:00,19.62,19.62,19.61,19.62,541596.0,17.6518,17.6518,17.6428,17.6518,541596.0
2016-05-16 09:30:00,19.54,19.77,19.54,19.63,179834.0,17.5798,17.7867,17.5798,17.6608,179834.0
2016-05-16 09:35:00,19.63,19.71,19.62,19.68,148606.0,17.6608,17.7327,17.6518,17.7057,148606.0
2016-05-16 09:40:00,19.69,19.73,19.68,19.73,94054.0,17.7147,17.7507,17.7057,17.7507,94054.0
2016-05-16 09:45:00,19.73,19.78,19.71,19.77,121340.0,17.7507,17.7957,17.7327,17.7867,121340.0
2016-05-16 09:50:00,19.78,19.8,19.76,19.79,89371.0,17.7957,17.8137,17.7777,17.8047,89371.0
2016-05-16 09:55:00,19.78,19.79,19.75,19.79,87331.0,17.7957,17.8047,17.7687,17.8047,87331.0
2016-05-16 10:00:00,19.79,19.82,19.78,19.82,147464.0,17.8047,17.8317,17.7957,17.8317,147464.0
2016-05-16 10:05:00,19.81,19.83,19.8,19.8,89579.0,17.8227,17.8407,17.8137,17.8137,89579.0
2016-05-16 10:10:00,19.8,19.8,19.77,19.79,200169.0,17.8137,17.8137,17.7867,17.8047,200169.0
2016-05-16 10:15:00,19.79,19.82,19.78,19.79,64132.0,17.8047,17.8317,17.7957,17.8047,64132.0
2016-05-16 10:20:00,19.8,19.83,19.78,19.82,36195.0,17.8137,17.8407,17.7957,17.8317,36195.0
2016-05-16 10:25:00,19.83,19.85,19.81,19.85,84708.0,17.8407,17.8587,17.8227,17.8587,84708.0
2016-05-16 10:30:00,19.85,19.86,19.8,19.8,117408.0,17.8587,17.8677,17.8137,17.8137,117408.0
2016-05-16 10:35:00,19.8,19.81,19.78,19.79,97706.0,17.8137,17.8227,17.7957,17.8047,97706.0
2016-05-16 10:40:00,19.79,19.8,19.78,19.8,85814.0,17.8047,17.8137,17.7957,17.8137,85814.0
2016-05-16 10:45:00,19.79,19.85,19.79,19.84,143874.0,17.8047,17.8587,17.8047,17.8497,143874.0
2016-05-16 10:50:00,19.84,19.86,19.83,19.85,166235.0,17.8497,17.8677,17.8407,17.8587,166235.0
2016-05-16 10:55:00,19.86,19.88,19.86,19.87,49778.0,17.8677,17.8857,17.8677,17.8767,49778.0
2016-05-16 11:00:00,19.88,19.89,19.87,19.88,79809.0,17.8857,17.8947,17.8767,17.8857,79809.0
2016-05-16 11:05:00,19.88,19.89,19.83,19.83,90084.0,17.8857,17.8947,17.8407,17.8407,90084.0
2016-05-16 11:10:00,19.83,19.86,19.82,19.86,40620.0,17.8407,17.8677,17.8317,17.8677,40620.0
2016-05-16 11:15:00,19.85,19.86,19.82,19.82,82264.0,17.8587,17.8677,17.8317,17.8317,82264.0
2016-05-16 11:20:00,19.82,19.84,19.82,19.83,65628.0,17.8317,17.8497,17.8317,17.8407,65628.0
2016-05-16 11:25:00,19.83,19.88,19.83,19.87,66280.0,17.8407,17.8857,17.8407,17.8767,66280.0
2016-05-16 11:30:00,19.88,19.89,19.87,19.89,27731.0,17.8857,17.8947,17.8767,17.8947,27731.0
2016-05-16 11:35:00,19.89,19.89,19.87,19.88,70052.0,17.8947,17.8947,17.8767,17.8857,70052.0
2016-05-16 11:40:00,19.89,19.91,19.88,19.91,46940.0,17.8947,17.9127,17.8857,17.9127,46940.0
2016-05-16 11:45:00,19.91,19.93,19.86,19.87,114723.0,17.9127,17.9307,17.8677,17.8767,114723.0
2016-05-16 11:50:00,19.87,19.91,19.86,19.9,42422.0,17.8767,17.9127,17.8677,17.9037,42422.0
2016-05-16 11:55:00,19.9,19.92,19.89,19.91,56543.0,17.9037,17.9217,17.8947,17.9127,56543.0
2016-05-16 12:00:00,19.91,19.91,19.9,19.91,244067.0,17.9127,17.9127,17.9037,17.9127,244067.0
2016-05-16 12:05:00,19.91,19.93,19.91,19.92,113612.0,17.9127,17.9307,17.9127,17.9217,113612.0
2016-05-16 12:10:00,19.92,19.92,19.88,19.89,53511.0,17.9217,17.9217,17.8857,17.8947,53511.0
2016-05-16 12:15:00,19.88,19.92,19.88,19.9,69205.0,17.8857,17.9217,17.8857,17.9037,69205.0
2016-05-16 12:20:00,19.91,19.91,19.9,19.9,31824.0,17.9127,17.9127,17.9037,17.9037,31824.0
2016-05-16 12:25:00,19.91,19.91,19.88,19.89,63924.0,17.9127,17.9127,17.8857,17.8947,63924.0
2016-05-16 12:30:00,19.89,19.91,19.88,19.91,65405.0,17.8947,17.9127,17.8857,17.9127,65405.0
2016-05-16 12:35:00,19.91,19.91,19.89,19.91,53982.0,17.9127,17.9127,17.8947,17.9127,53982.0
2016-05-16 12:40:00,19.91,19.91,19.9,19.91,28145.0,17.9127,17.9127,17.9037,17.9127,28145.0
2016-05-16 12:45:00,19.91,19.91,19.9,19.9,20150.0,17.9127,17.9127,17.9037,17.9037,20150.0
2016-05-16 12:50:00,19.91,19.91,19.9,19.91,49934.0,17.9127,17.9127,17.9037,17.9127,49934.0
2016-05-16 12:55:00,19.91,19.91,19.9,19.91,35433.0,17.9127,17.9127,17.9037,17.9127,35433.0
2016-05-16 13:00:00,19.91,19.93,19.9,19.93,91512.0,17.9127,17.9307,17.9037,17.9307,91512.0
2016-05-16 13:05:00,19.93,19.93,19.89,19.89,80432.0,17.9307,17.9307,17.8947,17.8947,80432.0
2016-05-16 13:10:00,19.9,19.93,19.9,19.93,167656.0,17.9037,17.9307,17.9037,17.9307,167656.0
2016-05-16 13:15:00,19.93,19.93,19.92,19.93,15076.0,17.9307,17.9307,17.9217,17.9307,15076.0
2016-05-16 13:20:00,19.93,19.95,19.92,19.95,51427.0,17.9307,17.9487,17.9217,17.9487,51427.0
2016-05-16 13:25:00,19.95,19.97,19.94,19.97,75159.0,17.9487,17.9666,17.9397,17.9666,75159.0
2016-05-16 13:30:00,19.97,19.97,19.95,19.95,103986.0,17.9666,17.9666,17.9487,17.9487,103986.0
2016-05-16 13:35:00,19.95,19.96,19.92,19.93,57174.0,17.9487,17.9577,17.9217,17.9307,57174.0
2016-05-16 13:40:00,19.93,19.94,19.91,19.92,58934.0,17.9307,17.9397,17.9127,17.9217,58934.0
2016-05-16 13:45:00,19.93,19.96,19.92,19.96,30807.0,17.9307,17.9577,17.9217,17.9577,30807.0
2016-05-16 13:50:00,19.96,19.96,19.94,19.94,29496.0,17.9577,17.9577,17.9397,17.9397,29496.0
2016-05-16 13:55:00,19.94,19.96,19.94,19.96,22934.0,17.9397,17.9577,17.9397,17.9577,22934.0
2016-05-16 14:00:00,19.96,19.98,19.95,19.97,100037.0,17.9577,17.9756,17.9487,17.9666,100037.0
2016-05-16 14:05:00,19.98,19.98,19.97,19.98,12453.0,17.9756,17.9756,17.9666,17.9756,12453.0
2016-05-16 14:10:00,19.98,19.98,19.96,19.98,113171.0,17.9756,17.9756,17.9577,17.9756,113171.0
2016-05-16 14:15:00,19.98,19.98,19.96,19.96,67390.0,17.9756,17.9756,17.9577,17.9577,67390.0
2016-05-16 14:20:00,19.97,19.98,19.96,19.97,27739.0,17.9666,17.9756,17.9577,17.9666,27739.0
2016-05-16 14:25:00,19.98,19.98,19.97,19.98,106275.0,17.9756,17.9756,17.9666,17.9756,106275.0
2016-05-16 14:30:00,19.98,19.98,19.97,19.98,54770.0,17.9756,17.9756,17.9666,17.9756,54770.0
2016-05-16 14:35:00,19.98,19.98,19.97,19.98,21048.0,17.9756,17.9756,17.9666,17.9756,21048.0
2016-05-16 14:40:00,19.98,19.98,19.96,19.97,87314.0,17.9756,17.9756,17.9577,17.9666,87314.0
2016-05-16 14:45:00,19.98,19.98,19.97,19.98,23335.0,17.9756,17.9756,17.9666,17.9756,23335.0
2016-05-16 14:50:00,19.98,19.98,19.97,19.98,27211.0,17.9756,17.9756,17.9666,17.9756,27211.0
2016-05-16 14:55:00,19.98,19.98,19.97,19.98,30437.0,17.9756,17.9756,17.9666,17.9756,30437.0
2016-05-16 15:00:00,19.98,19.98,19.97,19.98,43879.0,17.9756,17.9756,17.9666,17.9756,43879.0
2016-05-16 15:05:00,19.98,19.98,19.97,19.98,36761.0,17.9756,17.9756,17.9666,17.9756,36761.0
2016-05-16 15:10:00,19.98,19.98,19.96,19.98,88792.0,17.9756,17.9756,17.9577,17.9756,88792.0
2016-05-16 15:15:00,19.98,19.98,19.96,19.97,105540.0,17.9756,17.9756,17.9577,17.9666,105540.0
2016-05-16 15:20:00,19.98,19.98,19.97,19.98,24271.0,17.9756,17.9756,17.9666,17.9756,24271.0
2016-05-16 15:25:00,19.98,19.98,19.95,19.95,65068.0,17.9756,17.9756,17.9487,17.9487,65068.0
2016-05-16 15:30:00,19.96,19.96,19.91,19.92,83624.0,17.9577,17.9577,17.9127,17.9217,83624.0
2016-05-16 15:35:00,19.92,19.94,19.91,19.94,142973.0,17.9217,17.9397,17.9127,17.9397,142973.0
2016-05-16 15:40:00,19.94,19.94,19.9,19.9,245452.0,17.9397,17.9397,17.9037,17.9037,245452.0
2016-05-16 15:45:00,19.91,19.91,19.87,19.88,126313.0,17.9127,17.9127,17.8767,17.8857,126313.0
2016-05-16 15:50:00,19.87,19.88,19.87,19.88,143077.0,17.8767,17.8857,17.8767,17.8857,143077.0
2016-05-16 15:55:00,19.87,19.88,19.83,19.85,811311.0,17.8767,17.8857,17.8407,17.8587,811311.0
2016-05-17 09:30:00,19.8,19.94,19.73,19.9,254623.0,17.8137,17.9397,17.7507,17.9037,254623.0
2016-05-17 09:35:00,19.91,19.92,19.82,19.88,181170.0,17.9127,17.9217,17.8317,17.8857,181170.0
2016-05-17 09:40:00,19.87,19.87,19.79,19.8,193567.0,17.8767,17.8767,17.8047,17.8137,193567.0
2016-05-17 09:45:00,19.8,19.82,19.78,19.81,157853.0,17.8137,17.8317,17.7957,17.8227,157853.0
2016-05-17 09:50:00,19.82,19.89,19.81,19.89,181138.0,17.8317,17.8947,17.8227,17.8947,181138.0
2016-05-17 09:55:00,19.89,19.94,19.89,19.9,275856.0,17.8947,17.9397,17.8947,17.9037,275856.0
2016-05-17 10:00:00,19.91,19.95,19.89,19.94,353444.0,17.9127,17.9487,17.8947,17.9397,353444.0
2016-05-17 10:05:00,19.93,19.94,19.82,19.83,165497.0,17.9307,17.9397,17.8317,17.8407,165497.0
2016-05-17 10:10:00,19.83,19.87,19.81,19.87,89989.0,17.8407,17.8767,17.8227,17.8767,89989.0
2016-05-17 10:15:00,19.87,19.88,19.84,19.87,86960.0,17.8767,17.8857,17.8497,17.8767,86960.0
2016-05-17 10:20:00,19.87,19.91,19.87,19.89,102010.0,17.8767,17.9127,17.8767,17.8947,102010.0
2016-05-17 10:25:00,19.89,19.89,19.82,19.83,46706.0,17.8947,17.8947,17.8317,17.8407,46706.0
2016-05-17 10:30:00,19.83,19.83,19.8,19.82,103688.0,17.8407,17.8407,17.8137,17.8317,103688.0
2016-05-17 10:35:00,19.81,19.88,19.81,19.88,68628.0,17.8227,17.8857,17.8227,17.8857,68628.0
2016-05-17 10:40:00,19.88,19.9,19.86,19.89,58044.0,17.8857,17.9037,17.8677,17.8947,58044.0
2016-05-17 10:45:00,19.89,19.95,19.88,19.94,125977.0,17.8947,17.9487,17.8857,17.9397,125977.0
2016-05-17 10:50:00,19.94,19.95,19.91,19.95,87327.0,17.9397,17.9487,17.9127,17.9487,87327.0
2016-05-17 10:55:00,19.95,19.98,19.95,19.95,53759.0,17.9487,17.9756,17.9487,17.9487,53759.0
2016-05-17 11:00:00,19.95,19.97,19.93,19.94,52341.0,17.9487,17.9666,17.9307,17.9397,52341.0
2016-05-17 11:05:00,19.94,19.94,19.9,19.91,42764.0,17.9397,17.9397,17.9037,17.9127,42764.0
2016-05-17 11:10:00,19.91,19.95,19.9,19.94,58624.0,17.9127,17.9487,17.9037,17.9397,58624.0
2016-05-17 11:15:00,19.94,19.97,19.93,19.95,50534.0,17.9397,17.9666,17.9307,17.9487,50534.0
2016-05-17 11:20:00,19.96,19.97,19.95,19.97,25970.0,17.9577,17.9666,17.9487,17.9666,25970.0
2016-05-17 11:25:00,19.97,19.97,19.9,19.91,46783.0,17.9666,17.9666,17.9037,17.9127,46783.0
2016-05-17 11:30:00,19.9,19.92,19.89,19.91,39092.0,17.9037,17.9217,17.8947,17.9127,39092.0
2016-05-17 11:35:00,19.92,19.93,19.91,19.93,28093.0,17.9217,17.9307,17.9127,17.9307,28093.0
2016-05-17 11:40:00,19.93,19.94,19.91,19.93,47728.0,17.9307,17.9397,17.9127,17.9307,47728.0
2016-05-17 11:45:00,19.93,19.96,19.92,19.93,56735.0,17.9307,17.9577,17.9217,17.9307,56735.0
2016-05-17 11:50:00,19.93,19.95,19.92,19.94,46496.0,17.9307,17.9487,17.9217,17.9397,46496.0
2016-05-17 11:55:00,19.94,19.94,19.9,19.9,23971.0,17.9397,17.9397,17.9037,17.9037,23971.0
2016-05-17 12:00:00,19.9,19.91,19.9,19.91,18946.0,17.9037,17.9127,17.9037,17.9127,18946.0
2016-05-17 12:05:00,19.91,19.92,19.88,19.9,77429.0,17.9127,17.9217,17.8857,17.9037,77429.0
2016-05-17 12:10:00,19.91,19.91,19.88,19.89,35888.0,17.9127,17.9127,17.8857,17.8947,35888.0
2016-05-17 12:15:00,19.88,19.88,19.83,19.83,70023.0,17.8857,17.8857,17.8407,17.8407,70023.0
2016-05-17 12:20:00,19.83,19.84,19.8,19.8,218926.0,17.8407,17.8497,17.8137,17.8137,218926.0
2016-05-17 12:25:00,19.8,19.82,19.8,19.82,45193.0,17.8137,17.8317,17.8137,17.8317,45193.0
2016-05-17 12:30:00,19.83,19.85,19.82,19.85,29703.0,17.8407,17.8587,17.8317,17.8587,29703.0
2016-05-17 12:35:00,19.85,19.86,19.83,19.85,112761.0,17.8587,17.8677,17.8407,17.8587,112761.0
2016-05-17 12:40:00,19.84,19.85,19.81,19.81,35513.0,17.8497,17.8587,17.8227,17.8227,35513.0
2016-05-17 12:45:00,19.81,19.83,19.81,19.82,29229.0,17.8227,17.8407,17.8227,17.8317,29229.0
2016-05-17 12:50:00,19.83,19.84,19.82,19.82,21595.0,17.8407,17.8497,17.8317,17.8317,21595.0
2016-05-17 12:55:00,19.82,19.83,19.8,19.81,26553.0,17.8317,17.8407,17.8137,17.8227,26553.0
2016-05-17 13:00:00,19.82,19.82,19.79,19.8,32523.0,17.8317,17.8317,17.8047,17.8137,32523.0
2016-05-17 13:05:00,19.79,19.8,19.78,19.8,38607.0,17.8047,17.8137,17.7957,17.8137,38607.0
2016-05-17 13:10:00,19.8,19.81,19.79,19.79,23805.0,17.8137,17.8227,17.8047,17.8047,23805.0
2016-05-17 13:15:00,19.8,19.8,19.79,19.8,12250.0,17.8137,17.8137,17.8047,17.8137,12250.0
2016-05-17 13:20:00,19.79,19.81,19.77,19.77,79743.0,17.8047,17.8227,17.7867,17.7867,79743.0
2016-05-17 13:25:00,19.77,19.79,19.76,19.79,32327.0,17.7867,17.8047,17.7777,17.8047,32327.0
2016-05-17 13:30:00,19.79,19.84,19.78,19.83,42628.0,17.8047,17.8497,17.7957,17.8407,42628.0
2016-05-17 13:35:00,19.82,19.83,19.79,19.8,76404.0,17.8317,17.8407,17.8047,17.8137,76404.0
2016-05-17 13:40:00,19.8,19.82,19.78,19.78,39425.0,17.8137,17.8317,17.7957,17.7957,39425.0
2016-05-17 13:45:00,19.78,19.81,19.78,19.81,38277.0,17.7957,17.8227,17.7957,17.8227,38277.0
2016-05-17 13:50:00,19.8,19.81,19.75,19.75,47017.0,17.8137,17.8227,17.7687,17.7687,47017.0
2016-05-17 13:55:00,19.75,19.76,19.68,19.69,122974.0,17.7687,17.7777,17.7057,17.7147,122974.0
2016-05-17 14:00:00,19.69,19.7,19.67,19.68,32204.0,17.7147,17.7237,17.6967,17.7057,32204.0
2016-05-17 14:05:00,19.68,19.69,19.65,19.66,52094.0,17.7057,17.7147,17.6787,17.6877,52094.0
2016-05-17 14:10:00,19.65,19.68,19.64,19.67,54324.0,17.6787,17.7057,17.6698,17.6967,54324.0
2016-05-17 14:15:00,19.67,19.68,19.64,19.64,43040.0,17.6967,17.7057,17.6698,17.6698,43040.0
2016-05-17 14:20:00,19.65,19.65,19.62,19.63,35865.0,17.6787,17.6787,17.6518,17.6608,35865.0
2016-05-17 14:25:00,19.63,19.65,19.6,19.64,94790.0,17.6608,17.6787,17.6338,17.6698,94790.0
2016-05-17 14:30:00,19.63,19.64,19.6,19.61,74558.0,17.6608,17.6698,17.6338,17.6428,74558.0
2016-05-17 14:35:00,19.61,19.63,19.59,19.6,59418.0,17.6428,17.6608,17.6248,17.6338,59418.0
2016-05-17 14:40:00,19.61,19.63,19.6,19.61,57659.0,17.6428,17.6608,17.6338,17.6428,57659.0
2016-05-17 14:45:00,19.61,19.64,19.61,19.61,75750.0,17.6428,17.6698,17.6428,17.6428,75750.0
2016-05-17 14:50:00,19.61,19.63,19.59,19.61,58900.0,17.6428,17.6608,17.6248,17.6428,58900.0
2016-05-17 14:55:00,19.6,19.66,19.59,19.65,84425.0,17.6338,17.6877,17.6248,17.6787,84425.0
2016-05-17 15:00:00,19.65,19.66,19.63,19.65,67830.0,17.6787,17.6877,17.6608,17.6787,67830.0
2016-05-17 15:05:00,19.65,19.69,19.65,19.66,97435.0,17.6787,17.7147,17.6787,17.6877,97435.0
2016-05-17 15:10:00,19.66,19.67,19.63,19.63,82949.0,17.6877,17.6967,17.6608,17.6608,82949.0
2016-05-17 15:15:00,19.63,19.66,19.62,19.64,129304.0,17.6608,17.6877,17.6518,17.6698,129304.0
2016-05-17 15:20:00,19.64,19.66,19.63,19.63,99558.0,17.6698,17.6877,17.6608,17.6608,99558.0
2016-05-17 15:25:00,19.63,19.64,19.6,19.64,58782.0,17.6608,17.6698,17.6338,17.6698,58782.0
2016-05-17 15:30:00,19.64,19.67,19.62,19.67,127102.0,17.6698,17.6967,17.6518,17.6967,127102.0
2016-05-17 15:35:00,19.67,19.71,19.67,19.7,258317.0,17.6967,17.7327,17.6967,17.7237,258317.0
2016-05-17 15:40:00,19.7,19.7,19.66,19.69,109308.0,17.7237,17.7237,17.6877,17.7147,109308.0
2016-05-17 15:45:00,19.69,19.69,19.67,19.68,136505.0,17.7147,17.7147,17.6967,17.7057,136505.0
2016-05-17 15:50:00,19.68,19.68,19.66,19.66,119037.0,17.7057,17.7057,17.6877,17.6877,119037.0
2016-05-17 15:55:00,19.67,19.68,19.63,19.64,493085.0,17.6967,17.7057,17.6608,17.6698,493085.0
2016-05-18 09:30:00,19.64,19.76,19.59,19.7,143259.0,17.6698,17.7777,17.6248,17.7237,143259.0
2016-05-18 09:35:00,19.7,19.76,19.69,19.72,105624.0,17.7237,17.7777,17.7147,17.7417,105624.0
2016-05-18 09:40:00,19.72,19.82,19.72,19.79,140143.0,17.7417,17.8317,17.7417,17.8047,140143.0
2016-05-18 09:45:00,19.79,19.8,19.75,19.75,131724.0,17.8047,17.8137,17.7687,17.7687,131724.0
2016-05-18 09:50:00,19.75,19.76,19.7,19.75,133874.0,17.7687,17.7777,17.7237,17.7687,133874.0
2016-05-18 09:55:00,19.74,19.8,19.74,19.78,108996.0,17.7597,17.8137,17.7597,17.7957,108996.0
2016-05-18 10:00:00,19.78,19.79,19.74,19.77,82107.0,17.7957,17.8047,17.7597,17.7867,82107.0
2016-05-18 10:05:00,19.77,19.81,19.77,19.78,102337.0,17.7867,17.8227,17.7867,17.7957,102337.0
2016-05-18 10:10:00,19.77,19.81,19.77,19.81,97866.0,17.7867,17.8227,17.7867,17.8227,97866.0
2016-05-18 10:15:00,19.81,19.83,19.8,19.81,104290.0,17.8227,17.8407,17.8137,17.8227,104290.0
2016-05-18 10:20:00,19.81,19.86,19.81,19.85,133492.0,17.8227,17.8677,17.8227,17.8587,133492.0
2016-05-18 10:25:00,19.84,19.87,19.84,19.86,44964.0,17.8497,17.8767,17.8497,17.8677,44964.0
2016-05-18 10:30:00,19.85,19.91,19.81,19.91,381190.0,17.8587,17.9127,17.8227,17.9127,381190.0
2016-05-18 10:35:00,19.91,19.92,19.87,19.88,185462.0,17.9127,17.9217,17.8767,17.8857,185462.0
2016-05-18 10:40:00,19.88,19.89,19.85,19.89,39109.0,17.8857,17.8947,17.8587,17.8947,39109.0
2016-05-18 10:45:00,19.89,19.93,19.88,19.91,338686.0,17.8947,17.9307,17.8857,17.9127,338686.0
2016-05-18 10:50:00,19.9,19.94,19.89,19.89,322819.0,17.9037,17.9397,17.8947,17.8947,322819.0
2016-05-18 10:55:00,19.89,19.9,19.88,19.88,112063.0,17.8947,17.9037,17.8857,17.8857,112063.0
2016-05-18 11:00:00,19.88,19.93,19.88,19.92,127378.0,17.8857,17.9307,17.8857,17.9217,127378.0
2016-05-18 11:05:00,19.91,19.91,19.88,19.88,61312.0,17.9127,17.9127,17.8857,17.8857,61312.0
2016-05-18 11:10:00,19.88,19.88,19.84,19.87,92810.0,17.8857,17.8857,17.8497,17.8767,92810.0
2016-05-18 11:15:00,19.87,19.91,19.87,19.89,87204.0,17.8767,17.9127,17.8767,17.8947,87204.0
2016-05-18 11:20:00,19.89,19.94,19.89,19.91,80748.0,17.8947,17.9397,17.8947,17.9127,80748.0
2016-05-18 11:25:00,19.91,19.96,19.91,19.95,55406.0,17.9127,17.9577,17.9127,17.9487,55406.0
2016-05-18 11:30:00,19.95,19.96,19.94,19.94,54074.0,17.9487,17.9577,17.9397,17.9397,54074.0
2016-05-18 11:35:00,19.94,19.96,19.9,19.91,87125.0,17.9397,17.9577,17.9037,17.9127,87125.0
2016-05-18 11:40:00,19.92,19.93,19.89,19.89,76002.0,17.9217,17.9307,17.8947,17.8947,76002.0
2016-05-18 11:45:00,19.89,19.91,19.87,19.91,92943.0,17.8947,17.9127,17.8767,17.9127,92943.0
2016-05-18 11:50:00,19.91,19.95,19.91,19.94,80123.0,17.9127,17.9487,17.9127,17.9397,80123.0
2016-05-18 11:55:00,19.94,19.95,19.92,19.93,40009.0,17.9397,17.9487,17.9217,17.9307,40009.0
2016-05-18 12:00:00,19.93,19.94,19.91,19.91,55343.0,17.9307,17.9397,17.9127,17.9127,55343.0
2016-05-18 12:05:00,19.91,19.92,19.89,19.9,71445.0,17.9127,17.9217,17.8947,17.9037,71445.0
2016-05-18 12:10:00,19.9,19.93,19.89,19.92,62564.0,17.9037,17.9307,17.8947,17.9217,62564.0
2016-05-18 12:15:00,19.92,19.95,19.92,19.94,41811.0,17.9217,17.9487,17.9217,17.9397,41811.0
2016-05-18 12:20:00,19.94,19.96,19.93,19.96,95599.0,17.9397,17.9577,17.9307,17.9577,95599.0
2016-05-18 12:25:00,19.96,19.96,19.92,19.92,61733.0,17.9577,17.9577,17.9217,17.9217,61733.0
2016-05-18 12:30:00,19.92,19.93,19.91,19.93,17402.0,17.9217,17.9307,17.9127,17.9307,17402.0
2016-05-18 12:35:00,19.92,19.95,19.92,19.94,36942.0,17.9217,17.9487,17.9217,17.9397,36942.0
2016-05-18 12:40:00,19.95,19.97,19.94,19.97,192274.0,17.9487,17.9666,17.9397,17.9666,192274.0
2016-05-18 12:45:00,19.96,19.97,19.96,19.97,6565.0,17.9577,17.9666,17.9577,17.9666,6565.0
2016-05-18 12:50:00,19.96,20.0,19.96,20.0,47538.0,17.9577,17.9936,17.9577,17.9936,47538.0
2016-05-18 12:55:00,20.0,20.04,19.99,20.04,191366.0,17.9936,18.0296,17.9846,18.0296,191366.0
2016-05-18 13:00:00,20.04,20.07,20.03,20.05,123219.0,18.0296,18.0566,18.0206,18.0386,123219.0
2016-05-18 13:05:00,20.05,20.05,20.02,20.02,102297.0,18.0386,18.0386,18.0116,18.0116,102297.0
2016-05-18 13:10:00,20.02,20.04,19.99,19.99,152866.0,18.0116,18.0296,17.9846,17.9846,152866.0
2016-05-18 13:15:00,19.99,20.02,19.99,20.02,97312.0,17.9846,18.0116,17.9846,18.0116,97312.0
2016-05-18 13:20:00,20.02,20.09,20.01,20.08,68077.0,18.0116,18.0746,18.0026,18.0656,68077.0
2016-05-18 13:25:00,20.08,20.08,20.05,20.05,55524.0,18.0656,18.0656,18.0386,18.0386,55524.0
2016-05-18 13:30:00,20.06,20.08,20.06,20.06,79581.0,18.0476,18.0656,18.0476,18.0476,79581.0
2016-05-18 13:35:00,20.07,20.08,20.07,20.07,45894.0,18.0566,18.0656,18.0566,18.0566,45894.0
2016-05-18 13:40:00,20.07,20.09,20.06,20.08,80559.0,18.0566,18.0746,18.0476,18.0656,80559.0
2016-05-18 13:45:00,20.09,20.1,20.08,20.09,44107.0,18.0746,18.0836,18.0656,18.0746,44107.0
2016-05-18 13:50:00,20.09,20.1,20.07,20.07,74918.0,18.0746,18.0836,18.0566,18.0566,74918.0
2016-05-18 13:55:00,20.08,20.08,20.06,20.07,35978.0,18.0656,18.0656,18.0476,18.0566,35978.0
2016-05-18 14:00:00,20.06,20.07,19.93,19.94,195691.0,18.0476,18.0566,17.9307,17.9397,195691.0
2016-05-18 14:05:00,19.94,19.98,19.88,19.98,142841.0,17.9397,17.9756,17.8857,17.9756,142841.0
2016-05-18 14:10:00,19.97,19.97,19.9,19.91,113372.0,17.9666,17.9666,17.9037,17.9127,113372.0
2016-05-18 14:15:00,19.9,19.92,19.86,19.91,112409.0,17.9037,17.9217,17.8677,17.9127,112409.0
2016-05-18 14:20:00,19.92,19.93,19.86,19.89,202486.0,17.9217,17.9307,17.8677,17.8947,202486.0
2016-05-18 14:25:00,19.89,19.89,19.8,19.8,93662.0,17.8947,17.8947,17.8137,17.8137,93662.0
2016-05-18 14:30:00,19.8,19.83,19.77,19.83,94373.0,17.8137,17.8407,17.7867,17.8407,94373.0
2016-05-18 14:35:00,19.82,19.89,19.82,19.87,95178.0,17.8317,17.8947,17.8317,17.8767,95178.0
2016-05-18 14:40:00,19.86,19.92,19.86,19.89,135524.0,17.8677,17.9217,17.8677,17.8947,135524.0
2016-05-18 14:45:00,19.88,19.9,19.86,19.89,57863.0,17.8857,17.9037,17.8677,17.8947,57863.0
2016-05-18 14:50:00,19.89,19.94,19.88,19.89,97974.0,17.8947,17.9397,17.8857,17.8947,97974.0
2016-05-18 14:55:00,19.9,19.9,19.86,19.89,84927.0,17.9037,17.9037,17.8677,17.8947,84927.0
2016-05-18 15:00:00,19.9,19.95,19.88,19.93,85181.0,17.9037,17.9487,17.8857,17.9307,85181.0
2016-05-18 15:05:00,19.93,19.95,19.91,19.92,116014.0,17.9307,17.9487,17.9127,17.9217,116014.0
2016-05-18 15:10:00,19.92,19.92,19.85,19.88,64728.0,17.9217,17.9217,17.8587,17.8857,64728.0
2016-05-18 15:15:00,19.88,19.88,19.85,19.87,65438.0,17.8857,17.8857,17.8587,17.8767,65438.0
2016-05-18 15:20:00,19.87,19.88,19.82,19.84,159519.0,17.8767,17.8857,17.8317,17.8497,159519.0
2016-05-18 15:25:00,19.84,19.87,19.83,19.85,63852.0,17.8497,17.8767,17.8407,17.8587,63852.0
2016-05-18 15:30:00,19.85,19.87,19.84,19.87,120836.0,17.8587,17.8767,17.8497,17.8767,120836.0
2016-05-18 15:35:00,19.87,19.89,19.81,19.81,176457.0,17.8767,17.8947,17.8227,17.8227,176457.0
2016-05-18 15:40:00,19.82,19.85,19.81,19.85,82020.0,17.8317,17.8587,17.8227,17.8587,82020.0
2016-05-18 15:45:00,19.85,19.88,19.84,19.87,138954.0,17.8587,17.8857,17.8497,17.8767,138954.0
2016-05-18 15:50:00,19.87,19.89,19.86,19.87,247421.0,17.8767,17.8947,17.8677,17.8767,247421.0
2016-05-18 15:55:00,19.88,19.93,19.87,19.92,624824.0,17.8857,17.9307,17.8767,17.9217,624824.0
2016-05-19 09:30:00,19.79,19.94,19.77,19.85,256186.0,17.8047,17.9397,17.7867,17.8587,256186.0
2016-05-19 09:35:00,19.84,19.96,19.82,19.91,197014.0,17.8497,17.9577,17.8317,17.9127,197014.0
2016-05-19 09:40:00,19.9,20.03,19.9,20.02,262907.0,17.9037,18.0206,17.9037,18.0116,262907.0
2016-05-19 09:45:00,20.02,20.04,19.93,19.94,181404.0,18.0116,18.0296,17.9307,17.9397,181404.0
2016-05-19 09:50:00,19.94,19.95,19.84,19.87,442220.0,17.9397,17.9487,17.8497,17.8767,442220.0
2016-05-19 09:55:00,19.88,19.92,19.79,19.8,259531.0,17.8857,17.9217,17.8047,17.8137,259531.0
2016-05-19 10:00:00,19.8,19.84,19.77,19.82,146715.0,17.8137,17.8497,17.7867,17.8317,146715.0
2016-05-19 10:05:00,19.82,19.84,19.79,19.82,113771.0,17.8317,17.8497,17.8047,17.8317,113771.0
2016-05-19 10:10:00,19.82,19.88,19.77,19.79,135494.0,17.8317,17.8857,17.7867,17.8047,135494.0
2016-05-19 10:15:00,19.79,19.81,19.76,19.8,92384.0,17.8047,17.8227,17.7777,17.8137,92384.0
2016-05-19 10:20:00,19.8,19.82,19.78,19.79,99272.0,17.8137,17.8317,17.7957,17.8047,99272.0
2016-05-19 10:25:00,19.8,19.83,19.79,19.8,88605.0,17.8137,17.8407,17.8047,17.8137,88605.0
2016-05-19 10:30:00,19.79,19.85,19.79,19.83,87707.0,17.8047,17.8587,17.8047,17.8407,87707.0
2016-05-19 10:35:00,19.84,19.85,19.78,19.79,175487.0,17.8497,17.8587,17.7957,17.8047,175487.0
2016-05-19 10:40:00,19.79,19.83,19.77,19.82,111020.0,17.8047,17.8407,17.7867,17.8317,111020.0
2016-05-19 10:45:00,19.81,19.82,19.76,19.78,75841.0,17.8227,17.8317,17.7777,17.7957,75841.0
2016-05-19 10:50:00,19.77,19.78,19.73,19.75,99609.0,17.7867,17.7957,17.7507,17.7687,99609.0
2016-05-19 10:55:00,19.75,19.78,19.73,19.73,78144.0,17.7687,17.7957,17.7507,17.7507,78144.0
2016-05-19 11:00:00,19.74,19.77,19.72,19.75,131353.0,17.7597,17.7867,17.7417,17.7687,131353.0
2016-05-19 11:05:00,19.75,19.77,19.73,19.74,78376.0,17.7687,17.7867,17.7507,17.7597,78376.0
2016-05-19 11:10:00,19.73,19.81,19.72,19.8,128242.0,17.7507,17.8227,17.7417,17.8137,128242.0
2016-05-19 11:15:00,19.81,19.85,19.8,19.81,80730.0,17.8227,17.8587,17.8137,17.8227,80730.0
2016-05-19 11:20:00,19.8,19.82,19.78,19.81,190499.0,17.8137,17.8317,17.7957,17.8227,190499.0
2016-05-19 11:25:00,19.81,19.85,19.8,19.85,216145.0,17.8227,17.8587,17.8137,17.8587,216145.0
2016-05-19 11:30:00,19.84,19.85,19.78,19.8,124916.0,17.8497,17.8587,17.7957,17.8137,124916.0
2016-05-19 11:35:00,19.8,19.8,19.76,19.77,96802.0,17.8137,17.8137,17.7777,17.7867,96802.0
2016-05-19 11:40:00,19.77,19.8,19.76,19.78,77428.0,17.7867,17.8137,17.7777,17.7957,77428.0
2016-05-19 11:45:00,19.79,19.79,19.74,19.76,125753.0,17.8047,17.8047,17.7597,17.7777,125753.0
2016-05-19 11:50:00,19.76,19.76,19.72,19.74,76372.0,17.7777,17.7777,17.7417,17.7597,76372.0
2016-05-19 11:55:00,19.74,19.77,19.72,19.77,103432.0,17.7597,17.7867,17.7417,17.7867,103432.0
2016-05-19 12:00:00,19.77,19.79,19.75,19.79,78933.0,17.7867,17.8047,17.7687,17.8047,78933.0
2016-05-19 12:05:00,19.79,19.8,19.76,19.77,87561.0,17.8047,17.8137,17.7777,17.7867,87561.0
2016-05-19 12:10:00,19.78,19.79,19.76,19.76,221740.0,17.7957,17.8047,17.7777,17.7777,221740.0
2016-05-19 12:15:00,19.76,19.82,19.76,19.8,60780.0,17.7777,17.8317,17.7777,17.8137,60780.0
2016-05-19 12:20:00,19.8,19.82,19.77,19.8,85004.0,17.8137,17.8317,17.7867,17.8137,85004.0
2016-05-19 12:25:00,19.8,19.81,19.77,19.79,61882.0,17.8137,17.8227,17.7867,17.8047,61882.0
2016-05-19 12:30:00,19.78,19.82,19.78,19.82,53442.0,17.7957,17.8317,17.7957,17.8317,53442.0
2016-05-19 12:35:00,19.82,19.82,19.8,19.81,190858.0,17.8317,17.8317,17.8137,17.8227,190858.0
2016-05-19 12:40:00,19.81,19.81,19.78,19.79,69437.0,17.8227,17.8227,17.7957,17.8047,69437.0
2016-05-19 12:45:00,19.8,19.81,19.77,19.79,52612.0,17.8137,17.8227,17.7867,17.8047,52612.0
2016-05-19 12:50:00,19.79,19.79,19.74,19.76,114041.0,17.8047,17.8047,17.7597,17.7777,114041.0
2016-05-19 12:55:00,19.75,19.78,19.75,19.77,46396.0,17.7687,17.7957,17.7687,17.7867,46396.0
2016-05-19 13:00:00,19.76,19.8,19.76,19.8,79172.0,17.7777,17.8137,17.7777,17.8137,79172.0
2016-05-19 13:05:00,19.8,19.82,19.79,19.81,36414.0,17.8137,17.8317,17.8047,17.8227,36414.0
2016-05-19 13:10:00,19.81,19.85,19.79,19.85,102590.0,17.8227,17.8587,17.8047,17.8587,102590.0
2016-05-19 13:15:00,19.85,19.86,19.83,19.85,131168.0,17.8587,17.8677,17.8407,17.8587,131168.0
2016-05-19 13:20:00,19.85,19.86,19.82,19.82,57157.0,17.8587,17.8677,17.8317,17.8317,57157.0
2016-05-19 13:25:00,19.82,19.84,19.82,19.82,41588.0,17.8317,17.8497,17.8317,17.8317,41588.0
2016-05-19 13:30:00,19.82,19.87,19.82,19.87,130633.0,17.8317,17.8767,17.8317,17.8767,130633.0
2016-05-19 13:35:00,19.87,19.91,19.85,19.86,193538.0,17.8767,17.9127,17.8587,17.8677,193538.0
2016-05-19 13:40:00,19.86,19.91,19.86,19.89,43443.0,17.8677,17.9127,17.8677,17.8947,43443.0
2016-05-19 13:45:00,19.89,19.91,19.87,19.88,82247.0,17.8947,17.9127,17.8767,17.8857,82247.0
2016-05-19 13:50:00,19.88,19.89,19.84,19.85,67596.0,17.8857,17.8947,17.8497,17.8587,67596.0
2016-05-19 13:55:00,19.85,19.87,19.84,19.85,70429.0,17.8587,17.8767,17.8497,17.8587,70429.0
2016-05-19 14:00:00,19.85,19.86,19.83,19.85,77073.0,17.8587,17.8677,17.8407,17.8587,77073.0
2016-05-19 14:05:00,19.85,19.86,19.84,19.86,53622.0,17.8587,17.8677,17.8497,17.8677,53622.0
2016-05-19 14:10:00,19.86,19.88,19.85,19.86,114300.0,17.8677,17.8857,17.8587,17.8677,114300.0
2016-05-19 14:15:00,19.85,19.86,19.83,19.85,101992.0,17.8587,17.8677,17.8407,17.8587,101992.0
2016-05-19 14:20:00,19.85,19.86,19.82,19.83,66191.0,17.8587,17.8677,17.8317,17.8407,66191.0
2016-05-19 14:25:00,19.84,19.86,19.82,19.83,89824.0,17.8497,17.8677,17.8317,17.8407,89824.0
2016-05-19 14:30:00,19.84,19.85,19.82,19.84,57905.0,17.8497,17.8587,17.8317,17.8497,57905.0
2016-05-19 14:35:00,19.84,19.84,19.8,19.83,88600.0,17.8497,17.8497,17.8137,17.8407,88600.0
2016-05-19 14:40:00,19.83,19.83,19.8,19.82,39775.0,17.8407,17.8407,17.8137,17.8317,39775.0
2016-05-19 14:45:00,19.82,19.85,19.82,19.82,129618.0,17.8317,17.8587,17.8317,17.8317,129618.0
2016-05-19 14:50:00,19.82,19.83,19.8,19.83,57458.0,17.8317,17.8407,17.8137,17.8407,57458.0
2016-05-19 14:55:00,19.83,19.83,19.79,19.8,72974.0,17.8407,17.8407,17.8047,17.8137,72974.0
2016-05-19 15:00:00,19.8,19.85,19.8,19.85,118306.0,17.8137,17.8587,17.8137,17.8587,118306.0
2016-05-19 15:05:00,19.84,19.86,19.83,19.86,169355.0,17.8497,17.8677,17.8407,17.8677,169355.0
2016-05-19 15:10:00,19.86,19.89,19.85,19.88,89662.0,17.8677,17.8947,17.8587,17.8857,89662.0
2016-05-19 15:15:00,19.88,19.9,19.86,19.89,88399.0,17.8857,17.9037,17.8677,17.8947,88399.0
2016-05-19 15:20:00,19.89,19.92,19.88,19.91,67808.0,17.8947,17.9217,17.8857,17.9127,67808.0
2016-05-19 15:25:00,19.91,19.92,19.86,19.86,118098.0,17.9127,17.9217,17.8677,17.8677,118098.0
2016-05-19 15:30:00,19.87,19.88,19.86,19.88,127315.0,17.8767,17.8857,17.8677,17.8857,127315.0
2016-05-19 15:35:00,19.88,19.89,19.86,19.89,134010.0,17.8857,17.8947,17.8677,17.8947,134010.0
2016-05-19 15:40:00,19.89,19.92,19.88,19.91,339566.0,17.8947,17.9217,17.8857,17.9127,339566.0
2016-05-19 15:45:00,19.9,19.91,19.89,19.91,284299.0,17.9037,17.9127,17.8947,17.9127,284299.0
2016-05-19 15:50:00,19.91,19.93,19.89,19.91,570198.0,17.9127,17.9307,17.8947,17.9127,570198.0
2016-05-19 15:55:00,19.91,19.92,19.87,19.9,1016986.0,17.9127,17.9217,17.8767,17.9037,1016986.0
2016-05-20 09:30:00,21.73,22.22,21.7,22.04,4302797.0,19.5501,19.9909,19.5231,19.829,4302797.0
2016-05-20 09:35:00,22.03,22.42,21.94,22.39,1861358.0,19.82,20.1709,19.739,20.1439,1861358.0
2016-05-20 09:40:00,22.37,22.51,22.33,22.49,2327294.0,20.1259,20.2518,20.0899,20.2338,2327294.0
2016-05-20 09:45:00,22.49,22.75,22.47,22.49,3416221.0,20.2338,20.4678,20.2159,20.2338,3416221.0
2016-05-20 09:50:00,22.49,22.52,22.33,22.45,1675951.0,20.2338,20.2608,20.0899,20.1979,1675951.0
2016-05-20 09:55:00,22.45,22.55,22.28,22.5,1216395.0,20.1979,20.2878,20.0449,20.2428,1216395.0
2016-05-20 10:00:00,22.52,22.54,22.44,22.51,964729.0,20.2608,20.2788,20.1889,20.2518,964729.0
2016-05-20 10:05:00,22.51,22.53,22.39,22.46,977592.0,20.2518,20.2698,20.1439,20.2069,977592.0
2016-05-20 10:10:00,22.46,22.6,22.45,22.58,911271.0,20.2069,20.3328,20.1979,20.3148,911271.0
2016-05-20 10:15:00,22.58,22.58,22.49,22.56,659909.0,20.3148,20.3148,20.2338,20.2968,659909.0
2016-05-20 10:20:00,22.56,22.57,22.42,22.45,653925.0,20.2968,20.3058,20.1709,20.1979,653925.0
2016-05-20 10:25:00,22.45,22.47,22.4,22.43,561349.0,20.1979,20.2159,20.1529,20.1799,561349.0
2016-05-20 10:30:00,22.43,22.65,22.42,22.64,718318.0,20.1799,20.3778,20.1709,20.3688,718318.0
2016-05-20 10:35:00,22.64,22.73,22.62,22.71,560684.0,20.3688,20.4498,20.3508,20.4318,560684.0
2016-05-20 10:40:00,22.71,22.77,22.63,22.74,676753.0,20.4318,20.4858,20.3598,20.4588,676753.0
2016-05-20 10:45:00,22.74,22.75,22.59,22.63,520519.0,20.4588,20.4678,20.3238,20.3598,520519.0
2016-05-20 10:50:00,22.62,22.68,22.52,22.56,752775.0,20.3508,20.4048,20.2608,20.2968,752775.0
2016-05-20 10:55:00,22.56,22.57,22.47,22.47,407025.0,20.2968,20.3058,20.2159,20.2159,407025.0
2016-05-20 11:00:00,22.47,22.52,22.45,22.5,556173.0,20.2159,20.2608,20.1979,20.2428,556173.0
2016-05-20 11:05:00,22.5,22.57,22.46,22.56,424868.0,20.2428,20.3058,20.2069,20.2968,424868.0
2016-05-20 11:10:00,22.57,22.58,22.45,22.46,465321.0,20.3058,20.3148,20.1979,20.2069,465321.0
2016-05-20 11:15:00,22.46,22.51,22.45,22.5,433735.0,20.2069,20.2518,20.1979,20.2428,433735.0
2016-05-20 11:20:00,22.5,22.51,22.46,22.49,258887.0,20.2428,20.2518,20.2069,20.2338,258887.0
2016-05-20 11:25:00,22.49,22.55,22.46,22.52,373226.0,20.2338,20.2878,20.2069,20.2608,373226.0
2016-05-20 11:30:00,22.51,22.59,22.51,22.57,421794.0,20.2518,20.3238,20.2518,20.3058,421794.0
2016-05-20 11:35:00,22.57,22.58,22.53,22.54,261621.0,20.3058,20.3148,20.2698,20.2788,261621.0
2016-05-20 11:40:00,22.55,22.62,22.51,22.52,315710.0,20.2878,20.3508,20.2518,20.2608,315710.0
2016-05-20 11:45:00,22.52,22.52,22.42,22.45,393440.0,20.2608,20.2608,20.1709,20.1979,393440.0
2016-05-20 11:50:00,22.45,22.49,22.44,22.45,190685.0,20.1979,20.2338,20.1889,20.1979,190685.0
2016-05-20 11:55:00,22.45,22.49,22.45,22.46,209342.0,20.1979,20.2338,20.1979,20.2069,209342.0
2016-05-20 12:00:00,22.46,22.47,22.36,22.39,353830.0,20.2069,20.2159,20.1169,20.1439,353830.0
2016-05-20 12:05:00,22.39,22.43,22.35,22.35,415273.0,20.1439,20.1799,20.1079,20.1079,415273.0
2016-05-20 12:10:00,22.35,22.37,22.29,22.36,350775.0,20.1079,20.1259,20.0539,20.1169,350775.0
2016-05-20 12:15:00,22.37,22.41,22.37,22.41,220750.0,20.1259,20.1619,20.1259,20.1619,220750.0
2016-05-20 12:20:00,22.41,22.42,22.36,22.4,333334.0,20.1619,20.1709,20.1169,20.1529,333334.0
2016-05-20 12:25:00,22.4,22.4,22.35,22.37,194064.0,20.1529,20.1529,20.1079,20.1259,194064.0
2016-05-20 12:30:00,22.37,22.41,22.34,22.4,191223.0,20.1259,20.1619,20.0989,20.1529,191223.0
2016-05-20 12:35:00,22.41,22.46,22.38,22.42,304139.0,20.1619,20.2069,20.1349,20.1709,304139.0
2016-05-20 12:40:00,22.43,22.5,22.42,22.47,311929.0,20.1799,20.2428,20.1709,20.2159,311929.0
2016-05-20 12:45:00,22.46,22.49,22.41,22.42,284824.0,20.2069,20.2338,20.1619,20.1709,284824.0
2016-05-20 12:50:00,22.42,22.44,22.38,22.41,214042.0,20.1709,20.1889,20.1349,20.1619,214042.0
2016-05-20 12:55:00,22.42,22.42,22.39,22.4,187274.0,20.1709,20.1709,20.1439,20.1529,187274.0
2016-05-20 13:00:00,22.39,22.47,22.37,22.4,467118.0,20.1439,20.2159,20.1259,20.1529,467118.0
2016-05-20 13:05:00,22.41,22.41,22.38,22.39,155919.0,20.1619,20.1619,20.1349,20.1439,155919.0
2016-05-20 13:10:00,22.4,22.4,22.28,22.31,359941.0,20.1529,20.1529,20.0449,20.0719,359941.0
2016-05-20 13:15:00,22.32,22.41,22.31,22.4,226020.0,20.0809,20.1619,20.0719,20.1529,226020.0
2016-05-20 13:20:00,22.4,22.44,22.39,22.4,227193.0,20.1529,20.1889,20.1439,20.1529,227193.0
2016-05-20 13:25:00,22.39,22.43,22.36,22.37,216052.0,20.1439,20.1799,20.1169,20.1259,216052.0
2016-05-20 13:30:00,22.36,22.37,22.21,22.22,426650.0,20.1169,20.1259,19.9819,19.9909,426650.0
2016-05-20 13:35:00,22.22,22.33,22.22,22.26,238947.0,19.9909,20.0899,19.9909,20.0269,238947.0
2016-05-20 13:40:00,22.27,22.38,22.25,22.34,411032.0,20.0359,20.1349,20.0179,20.0989,411032.0
2016-05-20 13:45:00,22.34,22.4,22.33,22.38,250842.0,20.0989,20.1529,20.0899,20.1349,250842.0
2016-05-20 13:50:00,22.37,22.4,22.3,22.39,191987.0,20.1259,20.1529,20.0629,20.1439,191987.0
2016-05-20 13:55:00,22.39,22.46,22.38,22.45,498773.0,20.1439,20.2069,20.1349,20.1979,498773.0
2016-05-20 14:00:00,22.44,22.47,22.4,22.46,243328.0,20.1889,20.2159,20.1529,20.2069,243328.0
2016-05-20 14:05:00,22.46,22.54,22.46,22.5,474925.0,20.2069,20.2788,20.2069,20.2428,474925.0
2016-05-20 14:10:00,22.5,22.54,22.48,22.5,256068.0,20.2428,20.2788,20.2248,20.2428,256068.0
2016-05-20 14:15:00,22.5,22.57,22.49,22.51,384660.0,20.2428,20.3058,20.2338,20.2518,384660.0
2016-05-20 14:20:00,22.51,22.62,22.51,22.61,599229.0,20.2518,20.3508,20.2518,20.3418,599229.0
2016-05-20 14:25:00,22.6,22.63,22.58,22.59,234238.0,20.3328,20.3598,20.3148,20.3238,234238.0
2016-05-20 14:30:00,22.59,22.63,22.58,22.61,208957.0,20.3238,20.3598,20.3148,20.3418,208957.0
2016-05-20 14:35:00,22.61,22.62,22.51,22.52,379317.0,20.3418,20.3508,20.2518,20.2608,379317.0
2016-05-20 14:40:00,22.52,22.55,22.51,22.52,164695.0,20.2608,20.2878,20.2518,20.2608,164695.0
2016-05-20 14:45:00,22.53,22.58,22.51,22.52,276202.0,20.2698,20.3148,20.2518,20.2608,276202.0
2016-05-20 14:50:00,22.52,22.57,22.51,22.56,264786.0,20.2608,20.3058,20.2518,20.2968,264786.0
2016-05-20 14:55:00,22.56,22.57,22.49,22.49,301996.0,20.2968,20.3058,20.2338,20.2338,301996.0
2016-05-20 15:00:00,22.5,22.51,22.47,22.5,343386.0,20.2428,20.2518,20.2159,20.2428,343386.0
2016-05-20 15:05:00,22.5,22.53,22.48,22.5,333165.0,20.2428,20.2698,20.2248,20.2428,333165.0
2016-05-20 15:10:00,22.5,22.59,22.49,22.56,245761.0,20.2428,20.3238,20.2338,20.2968,245761.0
2016-05-20 15:15:00,22.56,22.56,22.48,22.5,497371.0,20.2968,20.2968,20.2248,20.2428,497371.0
2016-05-20 15:20:00,22.5,22.5,22.45,22.47,688779.0,20.2428,20.2428,20.1979,20.2159,688779.0
2016-05-20 15:25:00,22.48,22.55,22.47,22.49,800098.0,20.2248,20.2878,20.2159,20.2338,800098.0
2016-05-20 15:30:00,22.49,22.59,22.49,22.58,1796324.0,20.2338,20.3238,20.2338,20.3148,1796324.0
2016-05-20 15:35:00,22.58,22.62,22.57,22.6,873450.0,20.3148,20.3508,20.3058,20.3328,873450.0
2016-05-20 15:40:00,22.6,22.72,22.6,22.67,1469330.0,20.3328,20.4408,20.3328,20.3958,1469330.0
2016-05-20 15:45:00,22.67,22.75,22.63,22.69,2194308.0,20.3958,20.4678,20.3598,20.4138,2194308.0
2016-05-20 15:50:00,22.69,22.69,22.64,22.66,990800.0,20.4138,20.4138,20.3688,20.3868,990800.0
2016-05-20 15:55:00,22.66,22.78,22.65,22.67,1991631.0,20.3868,20.4948,20.3778,20.3958,1991631.0
2016-05-23 09:30:00,22.88,23.02,22.77,22.91,1143649.0,20.5847,20.7107,20.4858,20.6117,1143649.0
2016-05-23 09:35:00,22.92,22.98,22.87,22.98,812096.0,20.6207,20.6747,20.5757,20.6747,812096.0
2016-05-23 09:40:00,22.98,23.01,22.93,22.96,1145638.0,20.6747,20.7017,20.6297,20.6567,1145638.0
2016-05-23 09:45:00,22.97,22.97,22.91,22.94,327020.0,20.6657,20.6657,20.6117,20.6387,327020.0
2016-05-23 09:50:00,22.93,22.94,22.86,22.87,259853.0,20.6297,20.6387,20.5667,20.5757,259853.0
2016-05-23 09:55:00,22.87,22.89,22.81,22.88,436349.0,20.5757,20.5937,20.5217,20.5847,436349.0
2016-05-23 10:00:00,22.89,22.89,22.85,22.86,427251.0,20.5937,20.5937,20.5577,20.5667,427251.0
2016-05-23 10:05:00,22.87,22.92,22.86,22.89,369396.0,20.5757,20.6207,20.5667,20.5937,369396.0
2016-05-23 10:10:00,22.89,22.92,22.82,22.85,353036.0,20.5937,20.6207,20.5307,20.5577,353036.0
2016-05-23 10:15:00,22.86,22.91,22.85,22.91,432002.0,20.5667,20.6117,20.5577,20.6117,432002.0
2016-05-23 10:20:00,22.9,22.98,22.9,22.97,449272.0,20.6027,20.6747,20.6027,20.6657,449272.0
2016-05-23 10:25:00,22.97,22.98,22.9,22.97,248304.0,20.6657,20.6747,20.6027,20.6657,248304.0
2016-05-23 10:30:00,22.97,22.98,22.88,22.9,314522.0,20.6657,20.6747,20.5847,20.6027,314522.0
2016-05-23 10:35:00,22.9,22.93,22.87,22.89,222995.0,20.6027,20.6297,20.5757,20.5937,222995.0
2016-05-23 10:40:00,22.89,22.92,22.87,22.9,174376.0,20.5937,20.6207,20.5757,20.6027,174376.0
2016-05-23 10:45:00,22.9,22.91,22.89,22.91,156411.0,20.6027,20.6117,20.5937,20.6117,156411.0
2016-05-23 10:50:00,22.91,22.94,22.9,22.94,147676.0,20.6117,20.6387,20.6027,20.6387,147676.0
2016-05-23 10:55:00,22.94,22.94,22.88,22.89,191356.0,20.6387,20.6387,20.5847,20.5937,191356.0
2016-05-23 11:00:00,22.89,22.92,22.88,22.89,254954.0,20.5937,20.6207,20.5847,20.5937,254954.0
2016-05-23 11:05:00,22.9,22.95,22.9,22.95,161070.0,20.6027,20.6477,20.6027,20.6477,161070.0
2016-05-23 11:10:00,22.94,22.95,22.9,22.91,160419.0,20.6387,20.6477,20.6027,20.6117,160419.0
2016-05-23 11:15:00,22.92,22.93,22.85,22.86,186874.0,20.6207,20.6297,20.5577,20.5667,186874.0
2016-05-23 11:20:00,22.86,22.9,22.86,22.89,125931.0,20.5667,20.6027,20.5667,20.5937,125931.0
2016-05-23 11:25:00,22.89,22.89,22.85,22.87,211622.0,20.5937,20.5937,20.5577,20.5757,211622.0
2016-05-23 11:30:00,22.86,22.86,22.82,22.82,209774.0,20.5667,20.5667,20.5307,20.5307,209774.0
2016-05-23 11:35:00,22.82,22.83,22.79,22.8,166718.0,20.5307,20.5397,20.5037,20.5127,166718.0
2016-05-23 11:40:00,22.8,22.81,22.77,22.8,166604.0,20.5127,20.5217,20.4858,20.5127,166604.0
2016-05-23 11:45:00,22.8,22.86,22.79,22.86,137119.0,20.5127,20.5667,20.5037,20.5667,137119.0
2016-05-23 11:50:00,22.86,22.88,22.83,22.88,254508.0,20.5667,20.5847,20.5397,20.5847,254508.0
2016-05-23 11:55:00,22.87,22.88,22.84,22.86,150703.0,20.5757,20.5847,20.5487,20.5667,150703.0
2016-05-23 12:00:00,22.87,22.87,22.81,22.85,224212.0,20.5757,20.5757,20.5217,20.5577,224212.0
2016-05-23 12:05:00,22.85,22.86,22.84,22.86,373352.0,20.5577,20.5667,20.5487,20.5667,373352.0
2016-05-23 12:10:00,22.86,22.87,22.84,22.86,227081.0,20.5667,20.5757,20.5487,20.5667,227081.0
2016-05-23 12:15:00,22.86,22.89,22.85,22.89,217775.0,20.5667,20.5937,20.5577,20.5937,217775.0
2016-05-23 12:20:00,22.88,22.89,22.86,22.87,72084.0,20.5847,20.5937,20.5667,20.5757,72084.0
2016-05-23 12:25:00,22.87,22.88,22.82,22.84,158375.0,20.5757,20.5847,20.5307,20.5487,158375.0
2016-05-23 12:30:00,22.83,22.84,22.8,22.8,75872.0,20.5397,20.5487,20.5127,20.5127,75872.0
2016-05-23 12:35:00,22.8,22.82,22.79,22.8,76146.0,20.5127,20.5307,20.5037,20.5127,76146.0
2016-05-23 12:40:00,22.8,22.87,22.79,22.87,150614.0,20.5127,20.5757,20.5037,20.5757,150614.0
2016-05-23 12:45:00,22.87,22.87,22.83,22.86,209038.0,20.5757,20.5757,20.5397,20.5667,209038.0
2016-05-23 12:50:00,22.86,22.89,22.85,22.88,146163.0,20.5667,20.5937,20.5577,20.5847,146163.0
2016-05-23 12:55:00,22.88,22.89,22.87,22.89,84495.0,20.5847,20.5937,20.5757,20.5937,84495.0
2016-05-23 13:00:00,22.89,22.9,22.84,22.84,138774.0,20.5937,20.6027,20.5487,20.5487,138774.0
2016-05-23 13:05:00,22.85,22.86,22.83,22.85,82616.0,20.5577,20.5667,20.5397,20.5577,82616.0
2016-05-23 13:10:00,22.85,22.87,22.84,22.87,88025.0,20.5577,20.5757,20.5487,20.5757,88025.0
2016-05-23 13:15:00,22.87,22.87,22.84,22.86,124334.0,20.5757,20.5757,20.5487,20.5667,124334.0
2016-05-23 13:20:00,22.86,22.88,22.84,22.87,168410.0,20.5667,20.5847,20.5487,20.5757,168410.0
2016-05-23 13:25:00,22.87,22.87,22.85,22.87,139190.0,20.5757,20.5757,20.5577,20.5757,139190.0
2016-05-23 13:30:00,22.87,22.92,22.85,22.91,798449.0,20.5757,20.6207,20.5577,20.6117,798449.0
2016-05-23 13:35:00,22.92,22.92,22.87,22.89,685697.0,20.6207,20.6207,20.5757,20.5937,685697.0
2016-05-23 13:40:00,22.9,22.99,22.89,22.96,449577.0,20.6027,20.6837,20.5937,20.6567,449577.0
2016-05-23 13:45:00,22.97,22.98,22.95,22.98,145776.0,20.6657,20.6747,20.6477,20.6747,145776.0
2016-05-23 13:50:00,22.98,23.0,22.97,23.0,179367.0,20.6747,20.6927,20.6657,20.6927,179367.0
2016-05-23 13:55:00,22.99,23.0,22.98,22.98,152048.0,20.6837,20.6927,20.6747,20.6747,152048.0
2016-05-23 14:00:00,22.99,23.0,22.98,23.0,167067.0,20.6837,20.6927,20.6747,20.6927,167067.0
2016-05-23 14:05:00,22.99,23.0,22.92,22.94,324742.0,20.6837,20.6927,20.6207,20.6387,324742.0
2016-05-23 14:10:00,22.94,22.94,22.9,22.93,154212.0,20.6387,20.6387,20.6027,20.6297,154212.0
2016-05-23 14:15:00,22.93,22.93,22.9,22.91,206382.0,20.6297,20.6297,20.6027,20.6117,206382.0
2016-05-23 14:20:00,22.9,22.93,22.9,22.91,196954.0,20.6027,20.6297,20.6027,20.6117,196954.0
2016-05-23 14:25:00,22.9,22.93,22.9,22.92,223333.0,20.6027,20.6297,20.6027,20.6207,223333.0
2016-05-23 14:30:00,22.91,22.93,22.9,22.9,403193.0,20.6117,20.6297,20.6027,20.6027,403193.0
2016-05-23 14:35:00,22.91,22.93,22.89,22.92,531497.0,20.6117,20.6297,20.5937,20.6207,531497.0
2016-05-23 14:40:00,22.92,22.94,22.91,22.93,238249.0,20.6207,20.6387,20.6117,20.6297,238249.0
2016-05-23 14:45:00,22.93,22.94,22.9,22.94,138078.0,20.6297,20.6387,20.6027,20.6387,138078.0
2016-05-23 14:50:00,22.94,22.96,22.93,22.95,140853.0,20.6387,20.6567,20.6297,20.6477,140853.0
2016-05-23 14:55:00,22.95,22.96,22.93,22.94,86428.0,20.6477,20.6567,20.6297,20.6387,86428.0
2016-05-23 15:00:00,22.94,22.95,22.91,22.91,102250.0,20.6387,20.6477,20.6117,20.6117,102250.0
2016-05-23 15:05:00,22.92,22.93,22.9,22.9,223007.0,20.6207,20.6297,20.6027,20.6027,223007.0
2016-05-23 15:10:00,22.9,22.92,22.9,22.91,169026.0,20.6027,20.6207,20.6027,20.6117,169026.0
2016-05-23 15:15:00,22.91,22.93,22.9,22.9,227331.0,20.6117,20.6297,20.6027,20.6027,227331.0
2016-05-23 15:20:00,22.9,22.91,22.9,22.9,169783.0,20.6027,20.6117,20.6027,20.6027,169783.0
2016-05-23 15:25:00,22.9,22.91,22.89,22.9,197239.0,20.6027,20.6117,20.5937,20.6027,197239.0
2016-05-23 15:30:00,22.9,22.91,22.9,22.9,243000.0,20.6027,20.6117,20.6027,20.6027,243000.0
2016-05-23 15:35:00,22.9,22.91,22.9,22.9,232717.0,20.6027,20.6117,20.6027,20.6027,232717.0
2016-05-23 15:40:00,22.9,22.91,22.9,22.9,116932.0,20.6027,20.6117,20.6027,20.6027,116932.0
2016-05-23 15:45:00,22.9,22.91,22.87,22.91,767365.0,20.6027,20.6117,20.5757,20.6117,767365.0
2016-05-23 15:50:00,22.91,22.92,22.9,22.92,836515.0,20.6117,20.6207,20.6027,20.6207,836515.0
2016-05-23 15:55:00,22.91,22.93,22.88,22.92,1993811.0,20.6117,20.6297,20.5847,20.6207,1993811.0
2016-05-24 09:30:00,22.93,23.1,22.92,23.03,661553.0,20.7175,20.8711,20.7085,20.8079,661553.0
2016-05-24 09:35:00,23.03,23.19,23.03,23.19,499231.0,20.8079,20.9524,20.8079,20.9524,499231.0
2016-05-24 09:40:00,23.19,23.19,23.08,23.11,528682.0,20.9524,20.9524,20.8531,20.8802,528682.0
2016-05-24 09:45:00,23.11,23.23,23.08,23.21,534608.0,20.8802,20.9886,20.8531,20.9705,534608.0
2016-05-24 09:50:00,23.21,23.29,23.2,23.25,445539.0,20.9705,21.0428,20.9615,21.0067,445539.0
2016-05-24 09:55:00,23.25,23.32,23.25,23.29,417037.0,21.0067,21.0699,21.0067,21.0428,417037.0
2016-05-24 10:00:00,23.29,23.36,23.29,23.36,316842.0,21.0428,21.106,21.0428,21.106,316842.0
2016-05-24 10:05:00,23.35,23.4,23.34,23.39,306875.0,21.097,21.1422,21.088,21.1331,306875.0
2016-05-24 10:10:00,23.4,23.42,23.36,23.39,367050.0,21.1422,21.1602,21.106,21.1331,367050.0
2016-05-24 10:15:00,23.38,23.39,23.33,23.34,219357.0,21.1241,21.1331,21.0789,21.088,219357.0
2016-05-24 10:20:00,23.35,23.38,23.26,23.34,284742.0,21.097,21.1241,21.0157,21.088,284742.0
2016-05-24 10:25:00,23.34,23.41,23.28,23.4,264658.0,21.088,21.1512,21.0338,21.1422,264658.0
2016-05-24 10:30:00,23.41,23.42,23.33,23.37,229841.0,21.1512,21.1602,21.0789,21.1151,229841.0
2016-05-24 10:35:00,23.37,23.43,23.37,23.42,242318.0,21.1151,21.1693,21.1151,21.1602,242318.0
2016-05-24 10:40:00,23.42,23.43,23.36,23.39,184731.0,21.1602,21.1693,21.106,21.1331,184731.0
2016-05-24 10:45:00,23.39,23.45,23.38,23.42,214263.0,21.1331,21.1874,21.1241,21.1602,214263.0
2016-05-24 10:50:00,23.41,23.45,23.38,23.43,349857.0,21.1512,21.1874,21.1241,21.1693,349857.0
2016-05-24 10:55:00,23.44,23.45,23.41,23.43,222003.0,21.1783,21.1874,21.1512,21.1693,222003.0
2016-05-24 11:00:00,23.42,23.44,23.4,23.42,257682.0,21.1602,21.1783,21.1422,21.1602,257682.0
2016-05-24 11:05:00,23.41,23.42,23.35,23.35,257126.0,21.1512,21.1602,21.097,21.097,257126.0
2016-05-24 11:10:00,23.36,23.36,23.32,23.36,335117.0,21.106,21.106,21.0699,21.106,335117.0
2016-05-24 11:15:00,23.36,23.4,23.35,23.37,153758.0,21.106,21.1422,21.097,21.1151,153758.0
2016-05-24 11:20:00,23.37,23.39,23.34,23.37,116505.0,21.1151,21.1331,21.088,21.1151,116505.0
2016-05-24 11:25:00,23.36,23.38,23.34,23.36,227561.0,21.106,21.1241,21.088,21.106,227561.0
2016-05-24 11:30:00,23.36,23.38,23.34,23.37,111308.0,21.106,21.1241,21.088,21.1151,111308.0
2016-05-24 11:35:00,23.37,23.38,23.33,23.36,151319.0,21.1151,21.1241,21.0789,21.106,151319.0
2016-05-24 11:40:00,23.36,23.37,23.29,23.3,265326.0,21.106,21.1151,21.0428,21.0518,265326.0
2016-05-24 11:45:00,23.29,23.32,23.28,23.31,82804.0,21.0428,21.0699,21.0338,21.0609,82804.0
2016-05-24 11:50:00,23.32,23.4,23.31,23.39,150342.0,21.0699,21.1422,21.0609,21.1331,150342.0
2016-05-24 11:55:00,23.39,23.41,23.38,23.39,109843.0,21.1331,21.1512,21.1241,21.1331,109843.0
2016-05-24 12:00:00,23.39,23.42,23.38,23.41,89198.0,21.1331,21.1602,21.1241,21.1512,89198.0
2016-05-24 12:05:00,23.42,23.42,23.39,23.39,55698.0,21.1602,21.1602,21.1331,21.1331,55698.0
2016-05-24 12:10:00,23.39,23.4,23.38,23.4,162410.0,21.1331,21.1422,21.1241,21.1422,162410.0
2016-05-24 12:15:00,23.39,23.4,23.38,23.4,107164.0,21.1331,21.1422,21.1241,21.1422,107164.0
2016-05-24 12:20:00,23.39,23.41,23.38,23.4,94625.0,21.1331,21.1512,21.1241,21.1422,94625.0
2016-05-24 12:25:00,23.4,23.44,23.39,23.43,198513.0,21.1422,21.1783,21.1331,21.1693,198513.0
2016-05-24 12:30:00,23.43,23.44,23.38,23.4,144121.0,21.1693,21.1783,21.1241,21.1422,144121.0
2016-05-24 12:35:00,23.39,23.4,23.38,23.38,73517.0,21.1331,21.1422,21.1241,21.1241,73517.0
2016-05-24 12:40:00,23.39,23.42,23.38,23.4,90157.0,21.1331,21.1602,21.1241,21.1422,90157.0
2016-05-24 12:45:00,23.4,23.41,23.37,23.4,108462.0,21.1422,21.1512,21.1151,21.1422,108462.0
2016-05-24 12:50:00,23.39,23.4,23.37,23.37,90754.0,21.1331,21.1422,21.1151,21.1151,90754.0
2016-05-24 12:55:00,23.37,23.39,23.36,23.39,155066.0,21.1151,21.1331,21.106,21.1331,155066.0
2016-05-24 13:00:00,23.39,23.41,23.38,23.38,235340.0,21.1331,21.1512,21.1241,21.1241,235340.0
2016-05-24 13:05:00,23.38,23.38,23.33,23.35,198181.0,21.1241,21.1241,21.0789,21.097,198181.0
2016-05-24 13:10:00,23.36,23.37,23.34,23.35,143757.0,21.106,21.1151,21.088,21.097,143757.0
2016-05-24 13:15:00,23.34,23.37,23.33,23.34,116853.0,21.088,21.1151,21.0789,21.088,116853.0
2016-05-24 13:20:00,23.34,23.39,23.32,23.39,144598.0,21.088,21.1331,21.0699,21.1331,144598.0
2016-05-24 13:25:00,23.39,23.42,23.38,23.41,126093.0,21.1331,21.1602,21.1241,21.1512,126093.0
2016-05-24 13:30:00,23.41,23.42,23.38,23.38,104241.0,21.1512,21.1602,21.1241,21.1241,104241.0
2016-05-24 13:35:00,23.38,23.39,23.35,23.39,132636.0,21.1241,21.1331,21.097,21.1331,132636.0
2016-05-24 13:40:00,23.39,23.43,23.38,23.41,149970.0,21.1331,21.1693,21.1241,21.1512,149970.0
2016-05-24 13:45:00,23.41,23.43,23.4,23.42,127058.0,21.1512,21.1693,21.1422,21.1602,127058.0
2016-05-24 13:50:00,23.43,23.44,23.4,23.42,118769.0,21.1693,21.1783,21.1422,21.1602,118769.0
2016-05-24 13:55:00,23.42,23.43,23.41,23.42,44165.0,21.1602,21.1693,21.1512,21.1602,44165.0
2016-05-24 14:00:00,23.42,23.44,23.41,23.44,89954.0,21.1602,21.1783,21.1512,21.1783,89954.0
2016-05-24 14:05:00,23.44,23.44,23.42,23.42,101148.0,21.1783,21.1783,21.1602,21.1602,101148.0
2016-05-24 14:10:00,23.42,23.48,23.42,23.47,193673.0,21.1602,21.2145,21.1602,21.2054,193673.0
2016-05-24 14:15:00,23.47,23.47,23.45,23.47,107991.0,21.2054,21.2054,21.1874,21.2054,107991.0
2016-05-24 14:20:00,23.46,23.48,23.45,23.46,139349.0,21.1964,21.2145,21.1874,21.1964,139349.0
2016-05-24 14:25:00,23.47,23.48,23.46,23.48,137063.0,21.2054,21.2145,21.1964,21.2145,137063.0
2016-05-24 14:30:00,23.48,23.48,23.43,23.44,402210.0,21.2145,21.2145,21.1693,21.1783,402210.0
2016-05-24 14:35:00,23.43,23.44,23.41,23.43,164540.0,21.1693,21.1783,21.1512,21.1693,164540.0
2016-05-24 14:40:00,23.42,23.46,23.42,23.42,150079.0,21.1602,21.1964,21.1602,21.1602,150079.0
2016-05-24 14:45:00,23.42,23.43,23.4,23.42,351982.0,21.1602,21.1693,21.1422,21.1602,351982.0
2016-05-24 14:50:00,23.41,23.44,23.38,23.39,323704.0,21.1512,21.1783,21.1241,21.1331,323704.0
2016-05-24 14:55:00,23.4,23.42,23.4,23.41,150397.0,21.1422,21.1602,21.1422,21.1512,150397.0
2016-05-24 15:00:00,23.41,23.44,23.4,23.42,165563.0,21.1512,21.1783,21.1422,21.1602,165563.0
2016-05-24 15:05:00,23.42,23.43,23.41,23.43,97830.0,21.1602,21.1693,21.1512,21.1693,97830.0
2016-05-24 15:10:00,23.43,23.45,23.42,23.43,138109.0,21.1693,21.1874,21.1602,21.1693,138109.0
2016-05-24 15:15:00,23.43,23.44,23.41,23.44,165445.0,21.1693,21.1783,21.1512,21.1783,165445.0
2016-05-24 15:20:00,23.44,23.45,23.42,23.45,189270.0,21.1783,21.1874,21.1602,21.1874,189270.0
2016-05-24 15:25:00,23.45,23.46,23.42,23.45,205818.0,21.1874,21.1964,21.1602,21.1874,205818.0
2016-05-24 15:30:00,23.45,23.45,23.43,23.45,117911.0,21.1874,21.1874,21.1693,21.1874,117911.0
2016-05-24 15:35:00,23.45,23.45,23.44,23.44,133418.0,21.1874,21.1874,21.1783,21.1783,133418.0
2016-05-24 15:40:00,23.44,23.46,23.44,23.46,245179.0,21.1783,21.1964,21.1783,21.1964,245179.0
2016-05-24 15:45:00,23.45,23.46,23.43,23.44,375799.0,21.1874,21.1964,21.1693,21.1783,375799.0
2016-05-24 15:50:00,23.44,23.46,23.43,23.46,517271.0,21.1783,21.1964,21.1693,21.1964,517271.0
2016-05-24 15:55:00,23.46,23.49,23.45,23.49,738432.0,21.1964,21.2235,21.1874,21.2235,738432.0
2016-05-25 09:30:00,23.79,23.88,23.72,23.73,846163.0,21.4945,21.5759,21.4313,21.4403,846163.0
2016-05-25 09:35:00,23.73,23.73,23.61,23.63,586481.0,21.4403,21.4403,21.3319,21.35,586481.0
2016-05-25 09:40:00,23.63,23.66,23.52,23.55,467448.0,21.35,21.3771,21.2506,21.2777,467448.0
2016-05-25 09:45:00,23.55,23.56,23.38,23.55,478655.0,21.2777,21.2867,21.1241,21.2777,478655.0
2016-05-25 09:50:00,23.56,23.67,23.56,23.64,338606.0,21.2867,21.3861,21.2867,21.359,338606.0
2016-05-25 09:55:00,23.64,23.66,23.6,23.61,188901.0,21.359,21.3771,21.3229,21.3319,188901.0
2016-05-25 10:00:00,23.61,23.7,23.61,23.69,226795.0,21.3319,21.4132,21.3319,21.4042,226795.0
2016-05-25 10:05:00,23.68,23.73,23.66,23.73,238511.0,21.3952,21.4403,21.3771,21.4403,238511.0
2016-05-25 10:10:00,23.73,23.75,23.68,23.7,206889.0,21.4403,21.4584,21.3952,21.4132,206889.0
2016-05-25 10:15:00,23.7,23.75,23.69,23.75,165823.0,21.4132,21.4584,21.4042,21.4584,165823.0
2016-05-25 10:20:00,23.74,23.76,23.71,23.74,160349.0,21.4494,21.4674,21.4223,21.4494,160349.0
2016-05-25 10:25:00,23.74,23.76,23.68,23.73,194020.0,21.4494,21.4674,21.3952,21.4403,194020.0
2016-05-25 10:30:00,23.73,23.75,23.7,23.75,114936.0,21.4403,21.4584,21.4132,21.4584,114936.0
2016-05-25 10:35:00,23.74,23.75,23.67,23.67,244302.0,21.4494,21.4584,21.3861,21.3861,244302.0
2016-05-25 10:40:00,23.67,23.71,23.65,23.7,140779.0,21.3861,21.4223,21.3681,21.4132,140779.0
2016-05-25 10:45:00,23.71,23.71,23.61,23.62,409395.0,21.4223,21.4223,21.3319,21.341,409395.0
2016-05-25 10:50:00,23.62,23.66,23.59,23.65,229393.0,21.341,21.3771,21.3138,21.3681,229393.0
2016-05-25 10:55:00,23.64,23.66,23.61,23.63,131231.0,21.359,21.3771,21.3319,21.35,131231.0
2016-05-25 11:00:00,23.63,23.68,23.61,23.67,140508.0,21.35,21.3952,21.3319,21.3861,140508.0
2016-05-25 11:05:00,23.67,23.69,23.64,23.65,143404.0,21.3861,21.4042,21.359,21.3681,143404.0
2016-05-25 11:10:00,23.64,23.66,23.59,23.61,123668.0,21.359,21.3771,21.3138,21.3319,123668.0
2016-05-25 11:15:00,23.61,23.62,23.59,23.61,156092.0,21.3319,21.341,21.3138,21.3319,156092.0
2016-05-25 11:20:00,23.61,23.62,23.6,23.61,181456.0,21.3319,21.341,21.3229,21.3319,181456.0
2016-05-25 11:25:00,23.6,23.64,23.58,23.64,116028.0,21.3229,21.359,21.3048,21.359,116028.0
2016-05-25 11:30:00,23.64,23.66,23.63,23.65,65858.0,21.359,21.3771,21.35,21.3681,65858.0
2016-05-25 11:35:00,23.65,23.67,23.6,23.62,105648.0,21.3681,21.3861,21.3229,21.341,105648.0
2016-05-25 11:40:00,23.63,23.63,23.61,23.61,28572.0,21.35,21.35,21.3319,21.3319,28572.0
2016-05-25 11:45:00,23.61,23.64,23.6,23.62,121214.0,21.3319,21.359,21.3229,21.341,121214.0
2016-05-25 11:50:00,23.61,23.63,23.61,23.62,118761.0,21.3319,21.35,21.3319,21.341,118761.0
2016-05-25 11:55:00,23.62,23.63,23.6,23.62,180217.0,21.341,21.35,21.3229,21.341,180217.0
2016-05-25 12:00:00,23.61,23.65,23.61,23.64,110230.0,21.3319,21.3681,21.3319,21.359,110230.0
2016-05-25 12:05:00,23.65,23.65,23.61,23.62,92741.0,21.3681,21.3681,21.3319,21.341,92741.0
2016-05-25 12:10:00,23.62,23.63,23.61,23.62,49767.0,21.341,21.35,21.3319,21.341,49767.0
2016-05-25 12:15:00,23.61,23.63,23.58,23.58,83524.0,21.3319,21.35,21.3048,21.3048,83524.0
2016-05-25 12:20:00,23.58,23.59,23.55,23.56,108691.0,21.3048,21.3138,21.2777,21.2867,108691.0
2016-05-25 12:25:00,23.56,23.58,23.55,23.57,129100.0,21.2867,21.3048,21.2777,21.2958,129100.0
2016-05-25 12:30:00,23.56,23.58,23.56,23.58,53300.0,21.2867,21.3048,21.2867,21.3048,53300.0
2016-05-25 12:35:00,23.57,23.58,23.56,23.57,55110.0,21.2958,21.3048,21.2867,21.2958,55110.0
2016-05-25 12:40:00,23.58,23.59,23.54,23.57,189491.0,21.3048,21.3138,21.2687,21.2958,189491.0
2016-05-25 12:45:00,23.57,23.58,23.56,23.58,65526.0,21.2958,21.3048,21.2867,21.3048,65526.0
2016-05-25 12:50:00,23.57,23.58,23.54,23.57,136000.0,21.2958,21.3048,21.2687,21.2958,136000.0
2016-05-25 12:55:00,23.56,23.58,23.56,23.57,74553.0,21.2867,21.3048,21.2867,21.2958,74553.0
2016-05-25 13:00:00,23.58,23.67,23.57,23.64,229753.0,21.3048,21.3861,21.2958,21.359,229753.0
2016-05-25 13:05:00,23.64,23.68,23.63,23.68,100788.0,21.359,21.3952,21.35,21.3952,100788.0
2016-05-25 13:10:00,23.68,23.69,23.63,23.69,98947.0,21.3952,21.4042,21.35,21.4042,98947.0
2016-05-25 13:15:00,23.69,23.7,23.67,23.67,74343.0,21.4042,21.4132,21.3861,21.3861,74343.0
2016-05-25 13:20:00,23.67,23.69,23.66,23.68,81252.0,21.3861,21.4042,21.3771,21.3952,81252.0
2016-05-25 13:25:00,23.68,23.69,23.66,23.67,49662.0,21.3952,21.4042,21.3771,21.3861,49662.0
2016-05-25 13:30:00,23.66,23.69,23.65,23.66,111130.0,21.3771,21.4042,21.3681,21.3771,111130.0
2016-05-25 13:35:00,23.66,23.66,23.64,23.64,54838.0,21.3771,21.3771,21.359,21.359,54838.0
2016-05-25 13:40:00,23.64,23.66,23.63,23.66,76600.0,21.359,21.3771,21.35,21.3771,76600.0
2016-05-25 13:45:00,23.66,23.66,23.63,23.63,48304.0,21.3771,21.3771,21.35,21.35,48304.0
2016-05-25 13:50:00,23.63,23.66,23.63,23.64,75583.0,21.35,21.3771,21.35,21.359,75583.0
2016-05-25 13:55:00,23.65,23.66,23.65,23.66,39257.0,21.3681,21.3771,21.3681,21.3771,39257.0
2016-05-25 14:00:00,23.66,23.66,23.62,23.62,161252.0,21.3771,21.3771,21.341,21.341,161252.0
2016-05-25 14:05:00,23.62,23.63,23.59,23.6,86884.0,21.341,21.35,21.3138,21.3229,86884.0
2016-05-25 14:10:00,23.6,23.63,23.6,23.61,61311.0,21.3229,21.35,21.3229,21.3319,61311.0
2016-05-25 14:15:00,23.61,23.64,23.61,23.63,72847.0,21.3319,21.359,21.3319,21.35,72847.0
2016-05-25 14:20:00,23.63,23.64,23.62,23.62,31424.0,21.35,21.359,21.341,21.341,31424.0
2016-05-25 14:25:00,23.63,23.64,23.62,23.62,65245.0,21.35,21.359,21.341,21.341,65245.0
2016-05-25 14:30:00,23.62,23.63,23.59,23.61,149467.0,21.341,21.35,21.3138,21.3319,149467.0
2016-05-25 14:35:00,23.62,23.65,23.61,23.63,51368.0,21.341,21.3681,21.3319,21.35,51368.0
2016-05-25 14:40:00,23.63,23.64,23.61,23.62,82620.0,21.35,21.359,21.3319,21.341,82620.0
2016-05-25 14:45:00,23.62,23.64,23.58,23.59,129902.0,21.341,21.359,21.3048,21.3138,129902.0
2016-05-25 14:50:00,23.59,23.6,23.57,23.58,77832.0,21.3138,21.3229,21.2958,21.3048,77832.0
2016-05-25 14:55:00,23.57,23.58,23.56,23.56,65233.0,21.2958,21.3048,21.2867,21.2867,65233.0
2016-05-25 15:00:00,23.56,23.58,23.55,23.56,126544.0,21.2867,21.3048,21.2777,21.2867,126544.0
2016-05-25 15:05:00,23.55,23.58,23.55,23.58,46467.0,21.2777,21.3048,21.2777,21.3048,46467.0
2016-05-25 15:10:00,23.58,23.58,23.56,23.57,80831.0,21.3048,21.3048,21.2867,21.2958,80831.0
2016-05-25 15:15:00,23.57,23.61,23.57,23.6,87323.0,21.2958,21.3319,21.2958,21.3229,87323.0
2016-05-25 15:20:00,23.61,23.63,23.59,23.62,88952.0,21.3319,21.35,21.3138,21.341,88952.0
2016-05-25 15:25:00,23.63,23.67,23.62,23.66,117996.0,21.35,21.3861,21.341,21.3771,117996.0
2016-05-25 15:30:00,23.66,23.67,23.64,23.67,145602.0,21.3771,21.3861,21.359,21.3861,145602.0
2016-05-25 15:35:00,23.67,23.67,23.63,23.64,99501.0,21.3861,21.3861,21.35,21.359,99501.0
2016-05-25 15:40:00,23.64,23.65,23.64,23.64,70726.0,21.359,21.3681,21.359,21.359,70726.0
2016-05-25 15:45:00,23.64,23.65,23.63,23.63,123515.0,21.359,21.3681,21.35,21.35,123515.0
2016-05-25 15:50:00,23.64,23.66,23.63,23.65,279282.0,21.359,21.3771,21.35,21.3681,279282.0
2016-05-25 15:55:00,23.65,23.7,23.64,23.66,698132.0,21.3681,21.4132,21.359,21.3771,698132.0
2016-05-26 09:30:00,23.66,23.79,23.6,23.76,421943.0,21.3771,21.4945,21.3229,21.4674,421943.0
2016-05-26 09:35:00,23.75,23.84,23.75,23.79,439364.0,21.4584,21.5397,21.4584,21.4945,439364.0
2016-05-26 09:40:00,23.79,23.85,23.78,23.8,210541.0,21.4945,21.5488,21.4855,21.5036,210541.0
2016-05-26 09:45:00,23.81,23.81,23.66,23.7,168660.0,21.5126,21.5126,21.3771,21.4132,168660.0
2016-05-26 09:50:00,23.7,23.72,23.66,23.7,78491.0,21.4132,21.4313,21.3771,21.4132,78491.0
2016-05-26 09:55:00,23.71,23.73,23.67,23.68,104575.0,21.4223,21.4403,21.3861,21.3952,104575.0
2016-05-26 10:00:00,23.68,23.75,23.65,23.71,126520.0,21.3952,21.4584,21.3681,21.4223,126520.0
2016-05-26 10:05:00,23.71,23.73,23.7,23.7,120808.0,21.4223,21.4403,21.4132,21.4132,120808.0
2016-05-26 10:10:00,23.71,23.72,23.69,23.71,250684.0,21.4223,21.4313,21.4042,21.4223,250684.0
2016-05-26 10:15:00,23.71,23.82,23.7,23.81,173363.0,21.4223,21.5217,21.4132,21.5126,173363.0
2016-05-26 10:20:00,23.82,23.85,23.78,23.84,509819.0,21.5217,21.5488,21.4855,21.5397,509819.0
2016-05-26 10:25:00,23.84,23.87,23.82,23.84,135212.0,21.5397,21.5668,21.5217,21.5397,135212.0
2016-05-26 10:30:00,23.84,23.86,23.81,23.83,142536.0,21.5397,21.5578,21.5126,21.5307,142536.0
2016-05-26 10:35:00,23.82,23.84,23.81,23.82,76486.0,21.5217,21.5397,21.5126,21.5217,76486.0
2016-05-26 10:40:00,23.83,23.83,23.8,23.81,88134.0,21.5307,21.5307,21.5036,21.5126,88134.0
2016-05-26 10:45:00,23.81,23.81,23.78,23.8,156365.0,21.5126,21.5126,21.4855,21.5036,156365.0
2016-05-26 10:50:00,23.81,23.84,23.8,23.83,190373.0,21.5126,21.5397,21.5036,21.5307,190373.0
2016-05-26 10:55:00,23.84,23.84,23.77,23.78,186493.0,21.5397,21.5397,21.4765,21.4855,186493.0
2016-05-26 11:00:00,23.77,23.8,23.75,23.8,98784.0,21.4765,21.5036,21.4584,21.5036,98784.0
2016-05-26 11:05:00,23.8,23.8,23.78,23.79,50628.0,21.5036,21.5036,21.4855,21.4945,50628.0
2016-05-26 11:10:00,23.79,23.81,23.79,23.81,80729.0,21.4945,21.5126,21.4945,21.5126,80729.0
2016-05-26 11:15:00,23.81,23.83,23.78,23.78,96452.0,21.5126,21.5307,21.4855,21.4855,96452.0
2016-05-26 11:20:00,23.79,23.79,23.74,23.75,215645.0,21.4945,21.4945,21.4494,21.4584,215645.0
2016-05-26 11:25:00,23.76,23.78,23.74,23.77,123730.0,21.4674,21.4855,21.4494,21.4765,123730.0
2016-05-26 11:30:00,23.77,23.78,23.72,23.75,117735.0,21.4765,21.4855,21.4313,21.4584,117735.0
2016-05-26 11:35:00,23.75,23.76,23.7,23.71,126611.0,21.4584,21.4674,21.4132,21.4223,126611.0
2016-05-26 11:40:00,23.71,23.73,23.71,23.71,64577.0,21.4223,21.4403,21.4223,21.4223,64577.0
2016-05-26 11:45:00,23.71,23.72,23.69,23.71,63899.0,21.4223,21.4313,21.4042,21.4223,63899.0
2016-05-26 11:50:00,23.71,23.74,23.71,23.71,53697.0,21.4223,21.4494,21.4223,21.4223,53697.0
2016-05-26 11:55:00,23.72,23.72,23.67,23.68,163767.0,21.4313,21.4313,21.3861,21.3952,163767.0
2016-05-26 12:00:00,23.69,23.7,23.67,23.67,121213.0,21.4042,21.4132,21.3861,21.3861,121213.0
2016-05-26 12:05:00,23.68,23.7,23.66,23.66,142505.0,21.3952,21.4132,21.3771,21.3771,142505.0
2016-05-26 12:10:00,23.66,23.68,23.64,23.65,135577.0,21.3771,21.3952,21.359,21.3681,135577.0
2016-05-26 12:15:00,23.65,23.66,23.64,23.64,84723.0,21.3681,21.3771,21.359,21.359,84723.0
2016-05-26 12:20:00,23.64,23.68,23.61,23.68,212108.0,21.359,21.3952,21.3319,21.3952,212108.0
2016-05-26 12:25:00,23.68,23.71,23.68,23.7,53351.0,21.3952,21.4223,21.3952,21.4132,53351.0
2016-05-26 12:30:00,23.69,23.7,23.67,23.67,93021.0,21.4042,21.4132,21.3861,21.3861,93021.0
2016-05-26 12:35:00,23.68,23.71,23.67,23.7,60292.0,21.3952,21.4223,21.3861,21.4132,60292.0
2016-05-26 12:40:00,23.7,23.71,23.67,23.7,117215.0,21.4132,21.4223,21.3861,21.4132,117215.0
2016-05-26 12:45:00,23.7,23.72,23.69,23.71,43730.0,21.4132,21.4313,21.4042,21.4223,43730.0
2016-05-26 12:50:00,23.72,23.72,23.67,23.68,36580.0,21.4313,21.4313,21.3861,21.3952,36580.0
2016-05-26 12:55:00,23.67,23.68,23.67,23.68,27517.0,21.3861,21.3952,21.3861,21.3952,27517.0
2016-05-26 13:00:00,23.68,23.71,23.68,23.71,71427.0,21.3952,21.4223,21.3952,21.4223,71427.0
2016-05-26 13:05:00,23.71,23.71,23.67,23.68,67493.0,21.4223,21.4223,21.3861,21.3952,67493.0
2016-05-26 13:10:00,23.68,23.68,23.66,23.68,61093.0,21.3952,21.3952,21.3771,21.3952,61093.0
2016-05-26 13:15:00,23.68,23.71,23.68,23.69,93260.0,21.3952,21.4223,21.3952,21.4042,93260.0
2016-05-26 13:20:00,23.7,23.7,23.69,23.7,11451.0,21.4132,21.4132,21.4042,21.4132,11451.0
2016-05-26 13:25:00,23.7,23.71,23.69,23.7,59816.0,21.4132,21.4223,21.4042,21.4132,59816.0
2016-05-26 13:30:00,23.69,23.7,23.66,23.67,185144.0,21.4042,21.4132,21.3771,21.3861,185144.0
2016-05-26 13:35:00,23.67,23.68,23.66,23.67,17359.0,21.3861,21.3952,21.3771,21.3861,17359.0
2016-05-26 13:40:00,23.67,23.68,23.64,23.67,132846.0,21.3861,21.3952,21.359,21.3861,132846.0
2016-05-26 13:45:00,23.66,23.7,23.66,23.7,42020.0,21.3771,21.4132,21.3771,21.4132,42020.0
2016-05-26 13:50:00,23.7,23.7,23.66,23.66,126932.0,21.4132,21.4132,21.3771,21.3771,126932.0
2016-05-26 13:55:00,23.67,23.71,23.66,23.7,68837.0,21.3861,21.4223,21.3771,21.4132,68837.0
2016-05-26 14:00:00,23.7,23.71,23.67,23.7,130061.0,21.4132,21.4223,21.3861,21.4132,130061.0
2016-05-26 14:05:00,23.7,23.71,23.69,23.7,140004.0,21.4132,21.4223,21.4042,21.4132,140004.0
2016-05-26 14:10:00,23.7,23.71,23.69,23.7,173043.0,21.4132,21.4223,21.4042,21.4132,173043.0
2016-05-26 14:15:00,23.71,23.72,23.69,23.71,164734.0,21.4223,21.4313,21.4042,21.4223,164734.0
2016-05-26 14:20:00,23.71,23.72,23.7,23.71,78440.0,21.4223,21.4313,21.4132,21.4223,78440.0
2016-05-26 14:25:00,23.71,23.71,23.69,23.69,248954.0,21.4223,21.4223,21.4042,21.4042,248954.0
2016-05-26 14:30:00,23.7,23.7,23.67,23.69,227721.0,21.4132,21.4132,21.3861,21.4042,227721.0
2016-05-26 14:35:00,23.69,23.69,23.66,23.67,41459.0,21.4042,21.4042,21.3771,21.3861,41459.0
2016-05-26 14:40:00,23.66,23.67,23.65,23.65,115014.0,21.3771,21.3861,21.3681,21.3681,115014.0
2016-05-26 14:45:00,23.66,23.67,23.64,23.66,149327.0,21.3771,21.3861,21.359,21.3771,149327.0
2016-05-26 14:50:00,23.66,23.66,23.63,23.64,79297.0,21.3771,21.3771,21.35,21.359,79297.0
2016-05-26 14:55:00,23.64,23.65,23.64,23.64,58014.0,21.359,21.3681,21.359,21.359,58014.0
2016-05-26 15:00:00,23.64,23.68,23.64,23.66,258521.0,21.359,21.3952,21.359,21.3771,258521.0
2016-05-26 15:05:00,23.66,23.7,23.65,23.7,129910.0,21.3771,21.4132,21.3681,21.4132,129910.0
2016-05-26 15:10:00,23.7,23.7,23.67,23.69,221583.0,21.4132,21.4132,21.3861,21.4042,221583.0
2016-05-26 15:15:00,23.68,23.71,23.68,23.71,218937.0,21.3952,21.4223,21.3952,21.4223,218937.0
2016-05-26 15:20:00,23.71,23.71,23.7,23.71,125843.0,21.4223,21.4223,21.4132,21.4223,125843.0
2016-05-26 15:25:00,23.71,23.71,23.69,23.69,149517.0,21.4223,21.4223,21.4042,21.4042,149517.0
2016-05-26 15:30:00,23.7,23.71,23.69,23.71,155418.0,21.4132,21.4223,21.4042,21.4223,155418.0
2016-05-26 15:35:00,23.71,23.71,23.69,23.7,75879.0,21.4223,21.4223,21.4042,21.4132,75879.0
2016-05-26 15:40:00,23.7,23.71,23.69,23.71,219540.0,21.4132,21.4223,21.4042,21.4223,219540.0
2016-05-26 15:45:00,23.71,23.71,23.69,23.7,155080.0,21.4223,21.4223,21.4042,21.4132,155080.0
2016-05-26 15:50:00,23.7,23.72,23.69,23.72,204536.0,21.4132,21.4313,21.4042,21.4313,204536.0
2016-05-26 15:55:00,23.72,23.74,23.71,23.73,614650.0,21.4313,21.4494,21.4223,21.4403,614650.0
2016-05-27 09:30:00,23.86,24.12,23.8,24.12,835005.0,21.5578,21.7927,21.5036,21.7927,835005.0
2016-05-27 09:35:00,24.12,24.24,24.07,24.14,536294.0,21.7927,21.9011,21.7475,21.8108,536294.0
2016-05-27 09:40:00,24.14,24.23,24.1,24.2,255109.0,21.8108,21.8921,21.7746,21.865,255109.0
2016-05-27 09:45:00,24.21,24.21,24.14,24.19,135113.0,21.874,21.874,21.8108,21.856,135113.0
2016-05-27 09:50:00,24.2,24.2,24.11,24.15,198451.0,21.865,21.865,21.7837,21.8198,198451.0
2016-05-27 09:55:00,24.16,24.18,24.13,24.17,173564.0,21.8288,21.8469,21.8017,21.8379,173564.0
2016-05-27 10:00:00,24.17,24.25,24.15,24.25,262008.0,21.8379,21.9102,21.8198,21.9102,262008.0
2016-05-27 10:05:00,24.24,24.37,24.24,24.37,396015.0,21.9011,22.0186,21.9011,22.0186,396015.0
2016-05-27 10:10:00,24.36,24.39,24.32,24.35,274758.0,22.0096,22.0367,21.9734,22.0005,274758.0
2016-05-27 10:15:00,24.36,24.45,24.35,24.37,284450.0,22.0096,22.0909,22.0005,22.0186,284450.0
2016-05-27 10:20:00,24.36,24.39,24.31,24.39,321693.0,22.0096,22.0367,21.9644,22.0367,321693.0
2016-05-27 10:25:00,24.39,24.5,24.38,24.49,471427.0,22.0367,22.136,22.0276,22.127,471427.0
2016-05-27 10:30:00,24.49,24.55,24.47,24.55,711361.0,22.127,22.1812,22.1089,22.1812,711361.0
2016-05-27 10:35:00,24.55,24.58,24.5,24.57,335686.0,22.1812,22.2083,22.136,22.1993,335686.0
2016-05-27 10:40:00,24.57,24.57,24.55,24.56,283791.0,22.1993,22.1993,22.1812,22.1903,283791.0
2016-05-27 10:45:00,24.56,24.57,24.49,24.49,276964.0,22.1903,22.1993,22.127,22.127,276964.0
2016-05-27 10:50:00,24.5,24.51,24.46,24.5,362698.0,22.136,22.1451,22.0999,22.136,362698.0
2016-05-27 10:55:00,24.5,24.5,24.43,24.44,118325.0,22.136,22.136,22.0728,22.0818,118325.0
2016-05-27 11:00:00,24.43,24.48,24.41,24.46,243206.0,22.0728,22.118,22.0547,22.0999,243206.0
2016-05-27 11:05:00,24.46,24.48,24.41,24.41,226824.0,22.0999,22.118,22.0547,22.0547,226824.0
2016-05-27 11:10:00,24.41,24.43,24.38,24.41,187204.0,22.0547,22.0728,22.0276,22.0547,187204.0
2016-05-27 11:15:00,24.42,24.42,24.36,24.38,235563.0,22.0638,22.0638,22.0096,22.0276,235563.0
2016-05-27 11:20:00,24.38,24.43,24.37,24.41,391980.0,22.0276,22.0728,22.0186,22.0547,391980.0
2016-05-27 11:25:00,24.41,24.45,24.4,24.42,353194.0,22.0547,22.0909,22.0457,22.0638,353194.0
2016-05-27 11:30:00,24.43,24.44,24.38,24.39,459622.0,22.0728,22.0818,22.0276,22.0367,459622.0
2016-05-27 11:35:00,24.39,24.43,24.38,24.41,256535.0,22.0367,22.0728,22.0276,22.0547,256535.0
2016-05-27 11:40:00,24.41,24.44,24.4,24.43,113632.0,22.0547,22.0818,22.0457,22.0728,113632.0
2016-05-27 11:45:00,24.42,24.45,24.4,24.43,209547.0,22.0638,22.0909,22.0457,22.0728,209547.0
2016-05-27 11:50:00,24.43,24.45,24.41,24.43,159410.0,22.0728,22.0909,22.0547,22.0728,159410.0
2016-05-27 11:55:00,24.43,24.44,24.41,24.43,89962.0,22.0728,22.0818,22.0547,22.0728,89962.0
2016-05-27 12:00:00,24.42,24.43,24.41,24.42,89311.0,22.0638,22.0728,22.0547,22.0638,89311.0
2016-05-27 12:05:00,24.42,24.43,24.41,24.42,61439.0,22.0638,22.0728,22.0547,22.0638,61439.0
2016-05-27 12:10:00,24.42,24.43,24.41,24.42,100812.0,22.0638,22.0728,22.0547,22.0638,100812.0
2016-05-27 12:15:00,24.43,24.44,24.41,24.43,103659.0,22.0728,22.0818,22.0547,22.0728,103659.0
2016-05-27 12:20:00,24.43,24.43,24.39,24.41,139141.0,22.0728,22.0728,22.0367,22.0547,139141.0
2016-05-27 12:25:00,24.41,24.41,24.38,24.41,94115.0,22.0547,22.0547,22.0276,22.0547,94115.0
2016-05-27 12:30:00,24.4,24.43,24.4,24.43,83799.0,22.0457,22.0728,22.0457,22.0728,83799.0
2016-05-27 12:35:00,24.43,24.45,24.42,24.44,92462.0,22.0728,22.0909,22.0638,22.0818,92462.0
2016-05-27 12:40:00,24.44,24.44,24.42,24.44,119239.0,22.0818,22.0818,22.0638,22.0818,119239.0
2016-05-27 12:45:00,24.44,24.44,24.42,24.43,38829.0,22.0818,22.0818,22.0638,22.0728,38829.0
2016-05-27 12:50:00,24.42,24.44,24.42,24.42,73460.0,22.0638,22.0818,22.0638,22.0638,73460.0
2016-05-27 12:55:00,24.42,24.44,24.42,24.42,87615.0,22.0638,22.0818,22.0638,22.0638,87615.0
2016-05-27 13:00:00,24.42,24.43,24.38,24.38,78521.0,22.0638,22.0728,22.0276,22.0276,78521.0
2016-05-27 13:05:00,24.38,24.4,24.37,24.39,129925.0,22.0276,22.0457,22.0186,22.0367,129925.0
2016-05-27 13:10:00,24.4,24.42,24.39,24.39,120074.0,22.0457,22.0638,22.0367,22.0367,120074.0
2016-05-27 13:15:00,24.39,24.41,24.39,24.39,99979.0,22.0367,22.0547,22.0367,22.0367,99979.0
2016-05-27 13:20:00,24.39,24.4,24.36,24.37,82955.0,22.0367,22.0457,22.0096,22.0186,82955.0
2016-05-27 13:25:00,24.37,24.38,24.36,24.38,46022.0,22.0186,22.0276,22.0096,22.0276,46022.0
2016-05-27 13:30:00,24.38,24.43,24.37,24.43,162364.0,22.0276,22.0728,22.0186,22.0728,162364.0
2016-05-27 13:35:00,24.43,24.43,24.39,24.41,111250.0,22.0728,22.0728,22.0367,22.0547,111250.0
2016-05-27 13:40:00,24.4,24.41,24.38,24.39,236395.0,22.0457,22.0547,22.0276,22.0367,236395.0
2016-05-27 13:45:00,24.39,24.41,24.36,24.38,156662.0,22.0367,22.0547,22.0096,22.0276,156662.0
2016-05-27 13:50:00,24.38,24.4,24.37,24.4,98391.0,22.0276,22.0457,22.0186,22.0457,98391.0
2016-05-27 13:55:00,24.4,24.4,24.36,24.4,159878.0,22.0457,22.0457,22.0096,22.0457,159878.0
2016-05-27 14:00:00,24.39,24.4,24.35,24.37,115667.0,22.0367,22.0457,22.0005,22.0186,115667.0
2016-05-27 14:05:00,24.36,24.39,24.36,24.39,117276.0,22.0096,22.0367,22.0096,22.0367,117276.0
2016-05-27 14:10:00,24.38,24.39,24.36,24.37,343052.0,22.0276,22.0367,22.0096,22.0186,343052.0
2016-05-27 14:15:00,24.38,24.38,24.35,24.35,49314.0,22.0276,22.0276,22.0005,22.0005,49314.0
2016-05-27 14:20:00,24.35,24.36,24.32,24.33,529208.0,22.0005,22.0096,21.9734,21.9824,529208.0
2016-05-27 14:25:00,24.33,24.39,24.32,24.35,106533.0,21.9824,22.0367,21.9734,22.0005,106533.0
2016-05-27 14:30:00,24.34,24.38,24.33,24.38,106436.0,21.9915,22.0276,21.9824,22.0276,106436.0
2016-05-27 14:35:00,24.38,24.39,24.36,24.37,122245.0,22.0276,22.0367,22.0096,22.0186,122245.0
2016-05-27 14:40:00,24.37,24.38,24.36,24.37,56511.0,22.0186,22.0276,22.0096,22.0186,56511.0
2016-05-27 14:45:00,24.37,24.39,24.35,24.38,89945.0,22.0186,22.0367,22.0005,22.0276,89945.0
2016-05-27 14:50:00,24.39,24.39,24.35,24.38,151980.0,22.0367,22.0367,22.0005,22.0276,151980.0
2016-05-27 14:55:00,24.38,24.39,24.37,24.38,83649.0,22.0276,22.0367,22.0186,22.0276,83649.0
2016-05-27 15:00:00,24.38,24.4,24.37,24.4,155408.0,22.0276,22.0457,22.0186,22.0457,155408.0
2016-05-27 15:05:00,24.39,24.45,24.39,24.45,253049.0,22.0367,22.0909,22.0367,22.0909,253049.0
2016-05-27 15:10:00,24.45,24.45,24.44,24.44,54771.0,22.0909,22.0909,22.0818,22.0818,54771.0
2016-05-27 15:15:00,24.44,24.45,24.42,24.44,117022.0,22.0818,22.0909,22.0638,22.0818,117022.0
2016-05-27 15:20:00,24.44,24.45,24.41,24.44,142395.0,22.0818,22.0909,22.0547,22.0818,142395.0
2016-05-27 15:25:00,24.44,24.44,24.42,24.43,116979.0,22.0818,22.0818,22.0638,22.0728,116979.0
2016-05-27 15:30:00,24.43,24.44,24.42,24.44,154928.0,22.0728,22.0818,22.0638,22.0818,154928.0
2016-05-27 15:35:00,24.43,24.46,24.41,24.41,426336.0,22.0728,22.0999,22.0547,22.0547,426336.0
2016-05-27 15:40:00,24.41,24.45,24.4,24.44,306050.0,22.0547,22.0909,22.0457,22.0818,306050.0
2016-05-27 15:45:00,24.44,24.45,24.41,24.41,337158.0,22.0818,22.0909,22.0547,22.0547,337158.0
2016-05-27 15:50:00,24.42,24.43,24.39,24.41,660496.0,22.0638,22.0728,22.0367,22.0547,660496.0
2016-05-27 15:55:00,24.41,24.46,24.41,24.44,693419.0,22.0547,22.0999,22.0547,22.0818,693419.0
2016-05-31 09:30:00,24.32,24.46,24.21,24.34,491128.0,21.9734,22.0999,21.874,21.9915,491128.0
2016-05-31 09:35:00,24.33,24.39,24.3,24.33,296706.0,21.9824,22.0367,21.9553,21.9824,296706.0
2016-05-31 09:40:00,24.32,24.33,24.19,24.21,379532.0,21.9734,21.9824,21.856,21.874,379532.0
2016-05-31 09:45:00,24.2,24.28,24.2,24.25,451159.0,21.865,21.9373,21.865,21.9102,451159.0
2016-05-31 09:50:00,24.25,24.25,24.18,24.21,202651.0,21.9102,21.9102,21.8469,21.874,202651.0
2016-05-31 09:55:00,24.21,24.27,24.17,24.2,289021.0,21.874,21.9282,21.8379,21.865,289021.0
2016-05-31 10:00:00,24.21,24.29,24.2,24.28,151768.0,21.874,21.9463,21.865,21.9373,151768.0
2016-05-31 10:05:00,24.28,24.31,24.24,24.31,101778.0,21.9373,21.9644,21.9011,21.9644,101778.0
2016-05-31 10:10:00,24.3,24.33,24.27,24.27,103300.0,21.9553,21.9824,21.9282,21.9282,103300.0
2016-05-31 10:15:00,24.27,24.31,24.21,24.24,265889.0,21.9282,21.9644,21.874,21.9011,265889.0
2016-05-31 10:20:00,24.25,24.3,24.22,24.29,221909.0,21.9102,21.9553,21.8831,21.9463,221909.0
2016-05-31 10:25:00,24.28,24.32,24.28,24.28,89936.0,21.9373,21.9734,21.9373,21.9373,89936.0
2016-05-31 10:30:00,24.29,24.29,24.23,24.25,96042.0,21.9463,21.9463,21.8921,21.9102,96042.0
2016-05-31 10:35:00,24.26,24.26,24.21,24.21,99371.0,21.9192,21.9192,21.874,21.874,99371.0
2016-05-31 10:40:00,24.21,24.23,24.2,24.22,132042.0,21.874,21.8921,21.865,21.8831,132042.0
2016-05-31 10:45:00,24.23,24.24,24.2,24.23,176904.0,21.8921,21.9011,21.865,21.8921,176904.0
2016-05-31 10:50:00,24.23,24.24,24.2,24.21,515549.0,21.8921,21.9011,21.865,21.874,515549.0
2016-05-31 10:55:00,24.21,24.23,24.18,24.18,231874.0,21.874,21.8921,21.8469,21.8469,231874.0
2016-05-31 11:00:00,24.18,24.19,24.13,24.14,349951.0,21.8469,21.856,21.8017,21.8108,349951.0
2016-05-31 11:05:00,24.14,24.17,24.13,24.14,196645.0,21.8108,21.8379,21.8017,21.8108,196645.0
2016-05-31 11:10:00,24.13,24.14,24.1,24.13,142243.0,21.8017,21.8108,21.7746,21.8017,142243.0
2016-05-31 11:15:00,24.12,24.15,24.11,24.14,126703.0,21.7927,21.8198,21.7837,21.8108,126703.0
2016-05-31 11:20:00,24.14,24.21,24.14,24.21,167063.0,21.8108,21.874,21.8108,21.874,167063.0
2016-05-31 11:25:00,24.21,24.22,24.13,24.13,142506.0,21.874,21.8831,21.8017,21.8017,142506.0
2016-05-31 11:30:00,24.14,24.18,24.12,24.16,161238.0,21.8108,21.8469,21.7927,21.8288,161238.0
2016-05-31 11:35:00,24.16,24.19,24.15,24.17,111027.0,21.8288,21.856,21.8198,21.8379,111027.0
2016-05-31 11:40:00,24.17,24.18,24.14,24.16,318840.0,21.8379,21.8469,21.8108,21.8288,318840.0
2016-05-31 11:45:00,24.16,24.21,24.15,24.2,166765.0,21.8288,21.874,21.8198,21.865,166765.0
2016-05-31 11:50:00,24.2,24.23,24.2,24.21,192011.0,21.865,21.8921,21.865,21.874,192011.0
2016-05-31 11:55:00,24.2,24.22,24.18,24.18,242688.0,21.865,21.8831,21.8469,21.8469,242688.0
2016-05-31 12:00:00,24.18,24.19,24.17,24.17,71759.0,21.8469,21.856,21.8379,21.8379,71759.0
2016-05-31 12:05:00,24.18,24.21,24.16,24.21,97195.0,21.8469,21.874,21.8288,21.874,97195.0
2016-05-31 12:10:00,24.21,24.23,24.18,24.21,157893.0,21.874,21.8921,21.8469,21.874,157893.0
2016-05-31 12:15:00,24.21,24.24,24.18,24.21,97307.0,21.874,21.9011,21.8469,21.874,97307.0
2016-05-31 12:20:00,24.21,24.24,24.21,24.23,32108.0,21.874,21.9011,21.874,21.8921,32108.0
2016-05-31 12:25:00,24.23,24.28,24.23,24.27,81513.0,21.8921,21.9373,21.8921,21.9282,81513.0
2016-05-31 12:30:00,24.27,24.27,24.23,24.26,63060.0,21.9282,21.9282,21.8921,21.9192,63060.0
2016-05-31 12:35:00,24.26,24.34,24.25,24.33,143185.0,21.9192,21.9915,21.9102,21.9824,143185.0
2016-05-31 12:40:00,24.32,24.34,24.27,24.3,116003.0,21.9734,21.9915,21.9282,21.9553,116003.0
2016-05-31 12:45:00,24.3,24.3,24.26,24.27,70953.0,21.9553,21.9553,21.9192,21.9282,70953.0
2016-05-31 12:50:00,24.27,24.3,24.27,24.29,74914.0,21.9282,21.9553,21.9282,21.9463,74914.0
2016-05-31 12:55:00,24.29,24.3,24.26,24.28,205284.0,21.9463,21.9553,21.9192,21.9373,205284.0
2016-05-31 13:00:00,24.28,24.29,24.25,24.28,182772.0,21.9373,21.9463,21.9102,21.9373,182772.0
2016-05-31 13:05:00,24.29,24.29,24.25,24.27,59786.0,21.9463,21.9463,21.9102,21.9282,59786.0
2016-05-31 13:10:00,24.27,24.31,24.27,24.3,154504.0,21.9282,21.9644,21.9282,21.9553,154504.0
2016-05-31 13:15:00,24.3,24.31,24.28,24.3,87334.0,21.9553,21.9644,21.9373,21.9553,87334.0
2016-05-31 13:20:00,24.3,24.33,24.3,24.32,189680.0,21.9553,21.9824,21.9553,21.9734,189680.0
2016-05-31 13:25:00,24.32,24.35,24.31,24.34,98769.0,21.9734,22.0005,21.9644,21.9915,98769.0
2016-05-31 13:30:00,24.34,24.38,24.33,24.38,167883.0,21.9915,22.0276,21.9824,22.0276,167883.0
2016-05-31 13:35:00,24.37,24.39,24.34,24.39,85356.0,22.0186,22.0367,21.9915,22.0367,85356.0
2016-05-31 13:40:00,24.39,24.39,24.36,24.36,55597.0,22.0367,22.0367,22.0096,22.0096,55597.0
2016-05-31 13:45:00,24.36,24.39,24.35,24.37,133461.0,22.0096,22.0367,22.0005,22.0186,133461.0
2016-05-31 13:50:00,24.37,24.38,24.37,24.38,42210.0,22.0186,22.0276,22.0186,22.0276,42210.0
2016-05-31 13:55:00,24.37,24.39,24.37,24.39,116708.0,22.0186,22.0367,22.0186,22.0367,116708.0
2016-05-31 14:00:00,24.38,24.39,24.31,24.31,128531.0,22.0276,22.0367,21.9644,21.9644,128531.0
2016-05-31 14:05:00,24.31,24.32,24.29,24.32,162773.0,21.9644,21.9734,21.9463,21.9734,162773.0
2016-05-31 14:10:00,24.32,24.32,24.3,24.3,52602.0,21.9734,21.9734,21.9553,21.9553,52602.0
2016-05-31 14:15:00,24.3,24.31,24.28,24.29,100417.0,21.9553,21.9644,21.9373,21.9463,100417.0
2016-05-31 14:20:00,24.29,24.34,24.29,24.31,152134.0,21.9463,21.9915,21.9463,21.9644,152134.0
2016-05-31 14:25:00,24.32,24.33,24.29,24.31,157420.0,21.9734,21.9824,21.9463,21.9644,157420.0
2016-05-31 14:30:00,24.3,24.32,24.27,24.32,112660.0,21.9553,21.9734,21.9282,21.9734,112660.0
2016-05-31 14:35:00,24.32,24.32,24.28,24.29,101108.0,21.9734,21.9734,21.9373,21.9463,101108.0
2016-05-31 14:40:00,24.29,24.3,24.27,24.3,75395.0,21.9463,21.9553,21.9282,21.9553,75395.0
2016-05-31 14:45:00,24.29,24.32,24.27,24.31,140838.0,21.9463,21.9734,21.9282,21.9644,140838.0
2016-05-31 14:50:00,24.3,24.31,24.26,24.3,130814.0,21.9553,21.9644,21.9192,21.9553,130814.0
2016-05-31 14:55:00,24.3,24.32,24.29,24.32,68973.0,21.9553,21.9734,21.9463,21.9734,68973.0
2016-05-31 15:00:00,24.32,24.32,24.27,24.29,183675.0,21.9734,21.9734,21.9282,21.9463,183675.0
2016-05-31 15:05:00,24.29,24.3,24.28,24.3,131724.0,21.9463,21.9553,21.9373,21.9553,131724.0
2016-05-31 15:10:00,24.3,24.31,24.28,24.29,180621.0,21.9553,21.9644,21.9373,21.9463,180621.0
2016-05-31 15:15:00,24.28,24.32,24.28,24.31,135027.0,21.9373,21.9734,21.9373,21.9644,135027.0
2016-05-31 15:20:00,24.32,24.33,24.29,24.3,134883.0,21.9734,21.9824,21.9463,21.9553,134883.0
2016-05-31 15:25:00,24.3,24.3,24.29,24.29,59117.0,21.9553,21.9553,21.9463,21.9463,59117.0
2016-05-31 15:30:00,24.3,24.34,24.29,24.34,295717.0,21.9553,21.9915,21.9463,21.9915,295717.0
2016-05-31 15:35:00,24.33,24.35,24.33,24.34,195741.0,21.9824,22.0005,21.9824,21.9915,195741.0
2016-05-31 15:40:00,24.34,24.35,24.32,24.35,252053.0,21.9915,22.0005,21.9734,22.0005,252053.0
2016-05-31 15:45:00,24.35,24.4,24.35,24.39,187392.0,22.0005,22.0457,22.0005,22.0367,187392.0
2016-05-31 15:50:00,24.39,24.47,24.39,24.46,511159.0,22.0367,22.1089,22.0367,22.0999,511159.0
2016-05-31 15:55:00,24.45,24.46,24.42,24.42,778663.0,22.0909,22.0999,22.0638,22.0638,778663.0
2016-06-01 09:30:00,24.3,24.42,24.26,24.35,334694.0,21.9553,22.0638,21.9192,22.0005,334694.0
2016-06-01 09:35:00,24.35,24.39,24.32,24.39,178566.0,22.0005,22.0367,21.9734,22.0367,178566.0
2016-06-01 09:40:00,24.39,24.39,24.29,24.31,162899.0,22.0367,22.0367,21.9463,21.9644,162899.0
2016-06-01 09:45:00,24.3,24.32,24.28,24.29,258130.0,21.9553,21.9734,21.9373,21.9463,258130.0
2016-06-01 09:50:00,24.3,24.31,24.26,24.28,116661.0,21.9553,21.9644,21.9192,21.9373,116661.0
2016-06-01 09:55:00,24.28,24.3,24.23,24.29,128351.0,21.9373,21.9553,21.8921,21.9463,128351.0
2016-06-01 10:00:00,24.29,24.4,24.28,24.38,376567.0,21.9463,22.0457,21.9373,22.0276,376567.0
2016-06-01 10:05:00,24.39,24.48,24.38,24.45,128037.0,22.0367,22.118,22.0276,22.0909,128037.0
2016-06-01 10:10:00,24.45,24.45,24.39,24.4,91119.0,22.0909,22.0909,22.0367,22.0457,91119.0
2016-06-01 10:15:00,24.4,24.41,24.34,24.35,88802.0,22.0457,22.0547,21.9915,22.0005,88802.0
2016-06-01 10:20:00,24.35,24.4,24.34,24.4,123064.0,22.0005,22.0457,21.9915,22.0457,123064.0
2016-06-01 10:25:00,24.39,24.42,24.37,24.39,118134.0,22.0367,22.0638,22.0186,22.0367,118134.0
2016-06-01 10:30:00,24.39,24.43,24.38,24.42,163087.0,22.0367,22.0728,22.0276,22.0638,163087.0
2016-06-01 10:35:00,24.42,24.45,24.4,24.45,124397.0,22.0638,22.0909,22.0457,22.0909,124397.0
2016-06-01 10:40:00,24.44,24.46,24.41,24.42,138745.0,22.0818,22.0999,22.0547,22.0638,138745.0
2016-06-01 10:45:00,24.42,24.42,24.41,24.42,46153.0,22.0638,22.0638,22.0547,22.0638,46153.0
2016-06-01 10:50:00,24.41,24.44,24.4,24.42,145815.0,22.0547,22.0818,22.0457,22.0638,145815.0
2016-06-01 10:55:00,24.42,24.42,24.38,24.4,100542.0,22.0638,22.0638,22.0276,22.0457,100542.0
2016-06-01 11:00:00,24.4,24.43,24.39,24.41,101043.0,22.0457,22.0728,22.0367,22.0547,101043.0
2016-06-01 11:05:00,24.41,24.42,24.4,24.41,33588.0,22.0547,22.0638,22.0457,22.0547,33588.0
2016-06-01 11:10:00,24.41,24.45,24.41,24.45,99521.0,22.0547,22.0909,22.0547,22.0909,99521.0
2016-06-01 11:15:00,24.45,24.45,24.42,24.42,45600.0,22.0909,22.0909,22.0638,22.0638,45600.0
2016-06-01 11:20:00,24.43,24.44,24.38,24.4,71826.0,22.0728,22.0818,22.0276,22.0457,71826.0
2016-06-01 11:25:00,24.4,24.4,24.37,24.39,43826.0,22.0457,22.0457,22.0186,22.0367,43826.0
2016-06-01 11:30:00,24.39,24.41,24.36,24.37,64617.0,22.0367,22.0547,22.0096,22.0186,64617.0
2016-06-01 11:35:00,24.36,24.37,24.34,24.34,39131.0,22.0096,22.0186,21.9915,21.9915,39131.0
2016-06-01 11:40:00,24.34,24.35,24.33,24.33,44431.0,21.9915,22.0005,21.9824,21.9824,44431.0
2016-06-01 11:45:00,24.33,24.36,24.32,24.36,69594.0,21.9824,22.0096,21.9734,22.0096,69594.0
2016-06-01 11:50:00,24.36,24.4,24.36,24.38,53529.0,22.0096,22.0457,22.0096,22.0276,53529.0
2016-06-01 11:55:00,24.37,24.37,24.34,24.35,40170.0,22.0186,22.0186,21.9915,22.0005,40170.0
2016-06-01 12:00:00,24.34,24.36,24.34,24.35,65535.0,21.9915,22.0096,21.9915,22.0005,65535.0
2016-06-01 12:05:00,24.36,24.37,24.34,24.34,62995.0,22.0096,22.0186,21.9915,21.9915,62995.0
2016-06-01 12:10:00,24.34,24.38,24.34,24.38,47580.0,21.9915,22.0276,21.9915,22.0276,47580.0
2016-06-01 12:15:00,24.38,24.38,24.36,24.38,40439.0,22.0276,22.0276,22.0096,22.0276,40439.0
2016-06-01 12:20:00,24.38,24.4,24.37,24.4,40152.0,22.0276,22.0457,22.0186,22.0457,40152.0
2016-06-01 12:25:00,24.39,24.4,24.38,24.4,58418.0,22.0367,22.0457,22.0276,22.0457,58418.0
2016-06-01 12:30:00,24.39,24.4,24.36,24.38,41196.0,22.0367,22.0457,22.0096,22.0276,41196.0
2016-06-01 12:35:00,24.38,24.38,24.36,24.36,53315.0,22.0276,22.0276,22.0096,22.0096,53315.0
2016-06-01 12:40:00,24.36,24.38,24.35,24.36,56010.0,22.0096,22.0276,22.0005,22.0096,56010.0
2016-06-01 12:45:00,24.36,24.4,24.36,24.37,48381.0,22.0096,22.0457,22.0096,22.0186,48381.0
2016-06-01 12:50:00,24.37,24.39,24.37,24.37,42230.0,22.0186,22.0367,22.0186,22.0186,42230.0
2016-06-01 12:55:00,24.37,24.41,24.37,24.4,136706.0,22.0186,22.0547,22.0186,22.0457,136706.0
2016-06-01 13:00:00,24.4,24.4,24.38,24.4,31606.0,22.0457,22.0457,22.0276,22.0457,31606.0
2016-06-01 13:05:00,24.4,24.4,24.36,24.36,54270.0,22.0457,22.0457,22.0096,22.0096,54270.0
2016-06-01 13:10:00,24.36,24.37,24.34,24.34,41642.0,22.0096,22.0186,21.9915,21.9915,41642.0
2016-06-01 13:15:00,24.34,24.36,24.34,24.34,44760.0,21.9915,22.0096,21.9915,21.9915,44760.0
2016-06-01 13:20:00,24.35,24.38,24.34,24.36,60670.0,22.0005,22.0276,21.9915,22.0096,60670.0
2016-06-01 13:25:00,24.36,24.38,24.35,24.36,33379.0,22.0096,22.0276,22.0005,22.0096,33379.0
2016-06-01 13:30:00,24.35,24.36,24.33,24.34,35984.0,22.0005,22.0096,21.9824,21.9915,35984.0
2016-06-01 13:35:00,24.34,24.36,24.33,24.34,74877.0,21.9915,22.0096,21.9824,21.9915,74877.0
2016-06-01 13:40:00,24.34,24.35,24.32,24.35,53648.0,21.9915,22.0005,21.9734,22.0005,53648.0
2016-06-01 13:45:00,24.35,24.35,24.32,24.32,127675.0,22.0005,22.0005,21.9734,21.9734,127675.0
2016-06-01 13:50:00,24.33,24.33,24.3,24.31,107180.0,21.9824,21.9824,21.9553,21.9644,107180.0
2016-06-01 13:55:00,24.31,24.32,24.3,24.31,137156.0,21.9644,21.9734,21.9553,21.9644,137156.0
2016-06-01 14:00:00,24.32,24.33,24.3,24.33,84088.0,21.9734,21.9824,21.9553,21.9824,84088.0
2016-06-01 14:05:00,24.33,24.38,24.32,24.37,95307.0,21.9824,22.0276,21.9734,22.0186,95307.0
2016-06-01 14:10:00,24.37,24.41,24.35,24.41,87017.0,22.0186,22.0547,22.0005,22.0547,87017.0
2016-06-01 14:15:00,24.41,24.43,24.4,24.42,114655.0,22.0547,22.0728,22.0457,22.0638,114655.0
2016-06-01 14:20:00,24.42,24.42,24.39,24.41,53723.0,22.0638,22.0638,22.0367,22.0547,53723.0
2016-06-01 14:25:00,24.4,24.42,24.4,24.42,41595.0,22.0457,22.0638,22.0457,22.0638,41595.0
2016-06-01 14:30:00,24.42,24.42,24.36,24.39,124255.0,22.0638,22.0638,22.0096,22.0367,124255.0
2016-06-01 14:35:00,24.39,24.39,24.36,24.37,47972.0,22.0367,22.0367,22.0096,22.0186,47972.0
2016-06-01 14:40:00,24.38,24.39,24.37,24.39,74269.0,22.0276,22.0367,22.0186,22.0367,74269.0
2016-06-01 14:45:00,24.39,24.41,24.38,24.38,273541.0,22.0367,22.0547,22.0276,22.0276,273541.0
2016-06-01 14:50:00,24.38,24.41,24.38,24.41,77627.0,22.0276,22.0547,22.0276,22.0547,77627.0
2016-06-01 14:55:00,24.41,24.41,24.39,24.4,385295.0,22.0547,22.0547,22.0367,22.0457,385295.0
2016-06-01 15:00:00,24.4,24.42,24.38,24.42,604983.0,22.0457,22.0638,22.0276,22.0638,604983.0
2016-06-01 15:05:00,24.42,24.42,24.39,24.39,140156.0,22.0638,22.0638,22.0367,22.0367,140156.0
2016-06-01 15:10:00,24.39,24.41,24.38,24.39,77168.0,22.0367,22.0547,22.0276,22.0367,77168.0
2016-06-01 15:15:00,24.39,24.42,24.38,24.41,110074.0,22.0367,22.0638,22.0276,22.0547,110074.0
2016-06-01 15:20:00,24.41,24.42,24.39,24.42,85390.0,22.0547,22.0638,22.0367,22.0638,85390.0
2016-06-01 15:25:00,24.42,24.42,24.4,24.42,70520.0,22.0638,22.0638,22.0457,22.0638,70520.0
2016-06-01 15:30:00,24.42,24.42,24.39,24.41,99681.0,22.0638,22.0638,22.0367,22.0547,99681.0
2016-06-01 15:35:00,24.41,24.42,24.41,24.42,49041.0,22.0547,22.0638,22.0547,22.0638,49041.0
2016-06-01 15:40:00,24.42,24.42,24.41,24.42,87011.0,22.0638,22.0638,22.0547,22.0638,87011.0
2016-06-01 15:45:00,24.41,24.42,24.39,24.39,161487.0,22.0547,22.0638,22.0367,22.0367,161487.0
2016-06-01 15:50:00,24.39,24.4,24.39,24.39,155454.0,22.0367,22.0457,22.0367,22.0367,155454.0
2016-06-01 15:55:00,24.39,24.41,24.36,24.38,785150.0,22.0367,22.0547,22.0096,22.0276,785150.0
2016-06-02 09:30:00,24.5,24.54,24.44,24.49,1005169.0,22.136,22.1722,22.0818,22.127,1005169.0
2016-06-02 09:35:00,24.49,24.63,24.48,24.59,432532.0,22.127,22.2535,22.118,22.2174,432532.0
2016-06-02 09:40:00,24.59,24.65,24.58,24.63,479353.0,22.2174,22.2716,22.2083,22.2535,479353.0
2016-06-02 09:45:00,24.62,24.62,24.48,24.5,413721.0,22.2445,22.2445,22.118,22.136,413721.0
2016-06-02 09:50:00,24.49,24.53,24.48,24.5,179812.0,22.127,22.1631,22.118,22.136,179812.0
2016-06-02 09:55:00,24.5,24.54,24.49,24.52,169983.0,22.136,22.1722,22.127,22.1541,169983.0
2016-06-02 10:00:00,24.51,24.56,24.5,24.55,150022.0,22.1451,22.1903,22.136,22.1812,150022.0
2016-06-02 10:05:00,24.54,24.56,24.51,24.53,270934.0,22.1722,22.1903,22.1451,22.1631,270934.0
2016-06-02 10:10:00,24.53,24.54,24.45,24.46,180929.0,22.1631,22.1722,22.0909,22.0999,180929.0
2016-06-02 10:15:00,24.46,24.5,24.44,24.48,270040.0,22.0999,22.136,22.0818,22.118,270040.0
2016-06-02 10:20:00,24.48,24.52,24.47,24.51,161572.0,22.118,22.1541,22.1089,22.1451,161572.0
2016-06-02 10:25:00,24.51,24.52,24.48,24.5,63958.0,22.1451,22.1541,22.118,22.136,63958.0
2016-06-02 10:30:00,24.51,24.52,24.47,24.49,130809.0,22.1451,22.1541,22.1089,22.127,130809.0
2016-06-02 10:35:00,24.49,24.51,24.46,24.49,134226.0,22.127,22.1451,22.0999,22.127,134226.0
2016-06-02 10:40:00,24.48,24.51,24.47,24.5,102244.0,22.118,22.1451,22.1089,22.136,102244.0
2016-06-02 10:45:00,24.5,24.51,24.48,24.5,98055.0,22.136,22.1451,22.118,22.136,98055.0
2016-06-02 10:50:00,24.49,24.51,24.45,24.51,117463.0,22.127,22.1451,22.0909,22.1451,117463.0
2016-06-02 10:55:00,24.49,24.51,24.47,24.5,100805.0,22.127,22.1451,22.1089,22.136,100805.0
2016-06-02 11:00:00,24.5,24.55,24.49,24.55,144312.0,22.136,22.1812,22.127,22.1812,144312.0
2016-06-02 11:05:00,24.55,24.57,24.53,24.54,164389.0,22.1812,22.1993,22.1631,22.1722,164389.0
2016-06-02 11:10:00,24.53,24.54,24.5,24.54,73629.0,22.1631,22.1722,22.136,22.1722,73629.0
2016-06-02 11:15:00,24.54,24.56,24.46,24.47,170461.0,22.1722,22.1903,22.0999,22.1089,170461.0
2016-06-02 11:20:00,24.48,24.5,24.46,24.5,122751.0,22.118,22.136,22.0999,22.136,122751.0
2016-06-02 11:25:00,24.5,24.51,24.49,24.51,86940.0,22.136,22.1451,22.127,22.1451,86940.0
2016-06-02 11:30:00,24.51,24.51,24.47,24.47,54521.0,22.1451,22.1451,22.1089,22.1089,54521.0
2016-06-02 11:35:00,24.47,24.5,24.44,24.48,70331.0,22.1089,22.136,22.0818,22.118,70331.0
2016-06-02 11:40:00,24.49,24.5,24.47,24.49,59447.0,22.127,22.136,22.1089,22.127,59447.0
2016-06-02 11:45:00,24.49,24.5,24.46,24.48,52340.0,22.127,22.136,22.0999,22.118,52340.0
2016-06-02 11:50:00,24.48,24.49,24.47,24.49,74129.0,22.118,22.127,22.1089,22.127,74129.0
2016-06-02 11:55:00,24.49,24.5,24.48,24.5,73496.0,22.127,22.136,22.118,22.136,73496.0
2016-06-02 12:00:00,24.5,24.51,24.49,24.5,184860.0,22.136,22.1451,22.127,22.136,184860.0
2016-06-02 12:05:00,24.5,24.51,24.46,24.46,177148.0,22.136,22.1451,22.0999,22.0999,177148.0
2016-06-02 12:10:00,24.47,24.5,24.46,24.49,100848.0,22.1089,22.136,22.0999,22.127,100848.0
2016-06-02 12:15:00,24.49,24.51,24.47,24.48,102973.0,22.127,22.1451,22.1089,22.118,102973.0
2016-06-02 12:20:00,24.48,24.5,24.48,24.49,39176.0,22.118,22.136,22.118,22.127,39176.0
2016-06-02 12:25:00,24.5,24.51,24.49,24.51,65879.0,22.136,22.1451,22.127,22.1451,65879.0
2016-06-02 12:30:00,24.51,24.53,24.5,24.52,68093.0,22.1451,22.1631,22.136,22.1541,68093.0
2016-06-02 12:35:00,24.52,24.52,24.5,24.5,39504.0,22.1541,22.1541,22.136,22.136,39504.0
2016-06-02 12:40:00,24.51,24.52,24.5,24.51,38553.0,22.1451,22.1541,22.136,22.1451,38553.0
2016-06-02 12:45:00,24.5,24.52,24.5,24.52,60229.0,22.136,22.1541,22.136,22.1541,60229.0
2016-06-02 12:50:00,24.53,24.56,24.53,24.55,70649.0,22.1631,22.1903,22.1631,22.1812,70649.0
2016-06-02 12:55:00,24.55,24.55,24.54,24.55,43875.0,22.1812,22.1812,22.1722,22.1812,43875.0
2016-06-02 13:00:00,24.55,24.55,24.52,24.52,162907.0,22.1812,22.1812,22.1541,22.1541,162907.0
2016-06-02 13:05:00,24.52,24.54,24.5,24.5,110382.0,22.1541,22.1722,22.136,22.136,110382.0
2016-06-02 13:10:00,24.5,24.54,24.49,24.51,558778.0,22.136,22.1722,22.127,22.1451,558778.0
2016-06-02 13:15:00,24.51,24.52,24.48,24.51,336985.0,22.1451,22.1541,22.118,22.1451,336985.0
2016-06-02 13:20:00,24.51,24.52,24.48,24.5,146841.0,22.1451,22.1541,22.118,22.136,146841.0
2016-06-02 13:25:00,24.5,24.52,24.45,24.46,214878.0,22.136,22.1541,22.0909,22.0999,214878.0
2016-06-02 13:30:00,24.46,24.48,24.45,24.45,67604.0,22.0999,22.118,22.0909,22.0909,67604.0
2016-06-02 13:35:00,24.45,24.49,24.45,24.47,83712.0,22.0909,22.127,22.0909,22.1089,83712.0
2016-06-02 13:40:00,24.48,24.5,24.45,24.5,61315.0,22.118,22.136,22.0909,22.136,61315.0
2016-06-02 13:45:00,24.49,24.5,24.46,24.48,103386.0,22.127,22.136,22.0999,22.118,103386.0
2016-06-02 13:50:00,24.48,24.51,24.48,24.5,63016.0,22.118,22.1451,22.118,22.136,63016.0
2016-06-02 13:55:00,24.5,24.52,24.49,24.51,271226.0,22.136,22.1541,22.127,22.1451,271226.0
2016-06-02 14:00:00,24.5,24.52,24.49,24.51,176871.0,22.136,22.1541,22.127,22.1451,176871.0
2016-06-02 14:05:00,24.5,24.52,24.48,24.51,160709.0,22.136,22.1541,22.118,22.1451,160709.0
2016-06-02 14:10:00,24.51,24.51,24.47,24.48,190228.0,22.1451,22.1451,22.1089,22.118,190228.0
2016-06-02 14:15:00,24.48,24.49,24.47,24.49,48623.0,22.118,22.127,22.1089,22.127,48623.0
2016-06-02 14:20:00,24.49,24.49,24.47,24.47,75613.0,22.127,22.127,22.1089,22.1089,75613.0
2016-06-02 14:25:00,24.47,24.5,24.47,24.47,83518.0,22.1089,22.136,22.1089,22.1089,83518.0
2016-06-02 14:30:00,24.47,24.51,24.47,24.5,88018.0,22.1089,22.1451,22.1089,22.136,88018.0
2016-06-02 14:35:00,24.51,24.53,24.51,24.52,117275.0,22.1451,22.1631,22.1451,22.1541,117275.0
2016-06-02 14:40:00,24.51,24.54,24.51,24.52,189509.0,22.1451,22.1722,22.1451,22.1541,189509.0
2016-06-02 14:45:00,24.51,24.55,24.51,24.54,120387.0,22.1451,22.1812,22.1451,22.1722,120387.0
2016-06-02 14:50:00,24.53,24.55,24.51,24.52,173399.0,22.1631,22.1812,22.1451,22.1541,173399.0
2016-06-02 14:55:00,24.52,24.53,24.47,24.47,306668.0,22.1541,22.1631,22.1089,22.1089,306668.0
2016-06-02 15:00:00,24.48,24.52,24.46,24.5,354759.0,22.118,22.1541,22.0999,22.136,354759.0
2016-06-02 15:05:00,24.51,24.51,24.47,24.51,121887.0,22.1451,22.1451,22.1089,22.1451,121887.0
2016-06-02 15:10:00,24.5,24.52,24.5,24.51,109365.0,22.136,22.1541,22.136,22.1451,109365.0
2016-06-02 15:15:00,24.51,24.51,24.5,24.51,131324.0,22.1451,22.1451,22.136,22.1451,131324.0
2016-06-02 15:20:00,24.51,24.54,24.5,24.53,380482.0,22.1451,22.1722,22.136,22.1631,380482.0
2016-06-02 15:25:00,24.54,24.54,24.5,24.53,363873.0,22.1722,22.1722,22.136,22.1631,363873.0
2016-06-02 15:30:00,24.53,24.54,24.52,24.53,371733.0,22.1631,22.1722,22.1541,22.1631,371733.0
2016-06-02 15:35:00,24.52,24.55,24.51,24.55,203280.0,22.1541,22.1812,22.1451,22.1812,203280.0
2016-06-02 15:40:00,24.55,24.55,24.54,24.55,179746.0,22.1812,22.1812,22.1722,22.1812,179746.0
2016-06-02 15:45:00,24.54,24.55,24.51,24.51,305820.0,22.1722,22.1812,22.1451,22.1451,305820.0
2016-06-02 15:50:00,24.51,24.53,24.5,24.51,709780.0,22.1451,22.1631,22.136,22.1451,709780.0
2016-06-02 15:55:00,24.51,24.52,24.49,24.51,1434406.0,22.1451,22.1541,22.127,22.1451,1434406.0
2016-06-03 09:30:00,24.41,24.46,24.3,24.31,454503.0,22.0547,22.0999,21.9553,21.9644,454503.0
2016-06-03 09:35:00,24.31,24.36,24.26,24.34,266598.0,21.9644,22.0096,21.9192,21.9915,266598.0
2016-06-03 09:40:00,24.35,24.4,24.31,24.4,349693.0,22.0005,22.0457,21.9644,22.0457,349693.0
2016-06-03 09:45:00,24.4,24.44,24.36,24.43,152836.0,22.0457,22.0818,22.0096,22.0728,152836.0
2016-06-03 09:50:00,24.42,24.42,24.32,24.33,126323.0,22.0638,22.0638,21.9734,21.9824,126323.0
2016-06-03 09:55:00,24.33,24.38,24.3,24.36,153509.0,21.9824,22.0276,21.9553,22.0096,153509.0
2016-06-03 10:00:00,24.34,24.36,24.23,24.25,577364.0,21.9915,22.0096,21.8921,21.9102,577364.0
2016-06-03 10:05:00,24.25,24.26,24.14,24.16,288154.0,21.9102,21.9192,21.8108,21.8288,288154.0
2016-06-03 10:10:00,24.16,24.19,24.14,24.17,309755.0,21.8288,21.856,21.8108,21.8379,309755.0
2016-06-03 10:15:00,24.18,24.24,24.17,24.18,314760.0,21.8469,21.9011,21.8379,21.8469,314760.0
2016-06-03 10:20:00,24.17,24.2,24.14,24.19,212348.0,21.8379,21.865,21.8108,21.856,212348.0
2016-06-03 10:25:00,24.19,24.25,24.11,24.15,407384.0,21.856,21.9102,21.7837,21.8198,407384.0
2016-06-03 10:30:00,24.14,24.22,24.13,24.21,320509.0,21.8108,21.8831,21.8017,21.874,320509.0
2016-06-03 10:35:00,24.22,24.25,24.21,24.23,389875.0,21.8831,21.9102,21.874,21.8921,389875.0
2016-06-03 10:40:00,24.23,24.25,24.22,24.23,290990.0,21.8921,21.9102,21.8831,21.8921,290990.0
2016-06-03 10:45:00,24.23,24.23,24.2,24.21,161467.0,21.8921,21.8921,21.865,21.874,161467.0
2016-06-03 10:50:00,24.21,24.24,24.19,24.21,306619.0,21.874,21.9011,21.856,21.874,306619.0
2016-06-03 10:55:00,24.2,24.22,24.19,24.22,138334.0,21.865,21.8831,21.856,21.8831,138334.0
2016-06-03 11:00:00,24.22,24.23,24.18,24.22,275946.0,21.8831,21.8921,21.8469,21.8831,275946.0
2016-06-03 11:05:00,24.22,24.26,24.21,24.22,262825.0,21.8831,21.9192,21.874,21.8831,262825.0
2016-06-03 11:10:00,24.22,24.24,24.2,24.21,102569.0,21.8831,21.9011,21.865,21.874,102569.0
2016-06-03 11:15:00,24.21,24.22,24.19,24.21,181090.0,21.874,21.8831,21.856,21.874,181090.0
2016-06-03 11:20:00,24.21,24.25,24.2,24.2,193040.0,21.874,21.9102,21.865,21.865,193040.0
2016-06-03 11:25:00,24.21,24.23,24.18,24.23,86027.0,21.874,21.8921,21.8469,21.8921,86027.0
2016-06-03 11:30:00,24.23,24.25,24.21,24.25,136442.0,21.8921,21.9102,21.874,21.9102,136442.0
2016-06-03 11:35:00,24.25,24.25,24.2,24.24,125078.0,21.9102,21.9102,21.865,21.9011,125078.0
2016-06-03 11:40:00,24.24,24.25,24.18,24.2,389546.0,21.9011,21.9102,21.8469,21.865,389546.0
2016-06-03 11:45:00,24.2,24.2,24.16,24.18,235515.0,21.865,21.865,21.8288,21.8469,235515.0
2016-06-03 11:50:00,24.18,24.18,24.15,24.16,384635.0,21.8469,21.8469,21.8198,21.8288,384635.0
2016-06-03 11:55:00,24.16,24.17,24.14,24.17,723400.0,21.8288,21.8379,21.8108,21.8379,723400.0
2016-06-03 12:00:00,24.18,24.26,24.15,24.25,720337.0,21.8469,21.9192,21.8198,21.9102,720337.0
2016-06-03 12:05:00,24.25,24.31,24.22,24.28,377064.0,21.9102,21.9644,21.8831,21.9373,377064.0
2016-06-03 12:10:00,24.28,24.39,24.27,24.36,523174.0,21.9373,22.0367,21.9282,22.0096,523174.0
2016-06-03 12:15:00,24.37,24.4,24.36,24.38,177169.0,22.0186,22.0457,22.0096,22.0276,177169.0
2016-06-03 12:20:00,24.38,24.41,24.36,24.4,156786.0,22.0276,22.0547,22.0096,22.0457,156786.0
2016-06-03 12:25:00,24.4,24.44,24.39,24.41,187350.0,22.0457,22.0818,22.0367,22.0547,187350.0
2016-06-03 12:30:00,24.41,24.47,24.41,24.44,136710.0,22.0547,22.1089,22.0547,22.0818,136710.0
2016-06-03 12:35:00,24.44,24.44,24.36,24.39,147868.0,22.0818,22.0818,22.0096,22.0367,147868.0
2016-06-03 12:40:00,24.39,24.39,24.33,24.34,84200.0,22.0367,22.0367,21.9824,21.9915,84200.0
2016-06-03 12:45:00,24.34,24.35,24.28,24.3,423113.0,21.9915,22.0005,21.9373,21.9553,423113.0
2016-06-03 12:50:00,24.29,24.29,24.26,24.26,83347.0,21.9463,21.9463,21.9192,21.9192,83347.0
2016-06-03 12:55:00,24.26,24.3,24.26,24.3,95849.0,21.9192,21.9553,21.9192,21.9553,95849.0
2016-06-03 13:00:00,24.3,24.33,24.3,24.32,91374.0,21.9553,21.9824,21.9553,21.9734,91374.0
2016-06-03 13:05:00,24.32,24.35,24.31,24.34,72419.0,21.9734,22.0005,21.9644,21.9915,72419.0
2016-06-03 13:10:00,24.34,24.34,24.29,24.3,97430.0,21.9915,21.9915,21.9463,21.9553,97430.0
2016-06-03 13:15:00,24.3,24.31,24.28,24.3,69257.0,21.9553,21.9644,21.9373,21.9553,69257.0
2016-06-03 13:20:00,24.3,24.31,24.28,24.29,113336.0,21.9553,21.9644,21.9373,21.9463,113336.0
2016-06-03 13:25:00,24.29,24.31,24.28,24.28,80563.0,21.9463,21.9644,21.9373,21.9373,80563.0
2016-06-03 13:30:00,24.28,24.31,24.28,24.29,50467.0,21.9373,21.9644,21.9373,21.9463,50467.0
2016-06-03 13:35:00,24.29,24.33,24.28,24.33,343918.0,21.9463,21.9824,21.9373,21.9824,343918.0
2016-06-03 13:40:00,24.33,24.35,24.32,24.34,67182.0,21.9824,22.0005,21.9734,21.9915,67182.0
2016-06-03 13:45:00,24.35,24.36,24.33,24.34,82729.0,22.0005,22.0096,21.9824,21.9915,82729.0
2016-06-03 13:50:00,24.34,24.36,24.33,24.33,37262.0,21.9915,22.0096,21.9824,21.9824,37262.0
2016-06-03 13:55:00,24.33,24.38,24.32,24.38,71158.0,21.9824,22.0276,21.9734,22.0276,71158.0
2016-06-03 14:00:00,24.37,24.39,24.36,24.38,57343.0,22.0186,22.0367,22.0096,22.0276,57343.0
2016-06-03 14:05:00,24.39,24.39,24.36,24.38,45741.0,22.0367,22.0367,22.0096,22.0276,45741.0
2016-06-03 14:10:00,24.37,24.39,24.37,24.38,42299.0,22.0186,22.0367,22.0186,22.0276,42299.0
2016-06-03 14:15:00,24.38,24.38,24.34,24.34,93978.0,22.0276,22.0276,21.9915,21.9915,93978.0
2016-06-03 14:20:00,24.35,24.36,24.32,24.36,85621.0,22.0005,22.0096,21.9734,22.0096,85621.0
2016-06-03 14:25:00,24.35,24.39,24.35,24.39,60326.0,22.0005,22.0367,22.0005,22.0367,60326.0
2016-06-03 14:30:00,24.39,24.39,24.37,24.38,54688.0,22.0367,22.0367,22.0186,22.0276,54688.0
2016-06-03 14:35:00,24.39,24.42,24.38,24.42,62245.0,22.0367,22.0638,22.0276,22.0638,62245.0
2016-06-03 14:40:00,24.42,24.43,24.4,24.43,123585.0,22.0638,22.0728,22.0457,22.0728,123585.0
2016-06-03 14:45:00,24.43,24.43,24.4,24.41,123801.0,22.0728,22.0728,22.0457,22.0547,123801.0
2016-06-03 14:50:00,24.41,24.45,24.4,24.43,43949.0,22.0547,22.0909,22.0457,22.0728,43949.0
2016-06-03 14:55:00,24.44,24.44,24.41,24.42,79002.0,22.0818,22.0818,22.0547,22.0638,79002.0
2016-06-03 15:00:00,24.42,24.43,24.4,24.42,49529.0,22.0638,22.0728,22.0457,22.0638,49529.0
2016-06-03 15:05:00,24.42,24.42,24.38,24.4,113202.0,22.0638,22.0638,22.0276,22.0457,113202.0
2016-06-03 15:10:00,24.4,24.41,24.39,24.41,78031.0,22.0457,22.0547,22.0367,22.0547,78031.0
2016-06-03 15:15:00,24.41,24.41,24.37,24.37,81238.0,22.0547,22.0547,22.0186,22.0186,81238.0
2016-06-03 15:20:00,24.37,24.43,24.37,24.42,149876.0,22.0186,22.0728,22.0186,22.0638,149876.0
2016-06-03 15:25:00,24.42,24.43,24.4,24.4,82234.0,22.0638,22.0728,22.0457,22.0457,82234.0
2016-06-03 15:30:00,24.4,24.41,24.37,24.4,170447.0,22.0457,22.0547,22.0186,22.0457,170447.0
2016-06-03 15:35:00,24.4,24.43,24.39,24.43,61040.0,22.0457,22.0728,22.0367,22.0728,61040.0
2016-06-03 15:40:00,24.43,24.43,24.41,24.43,93676.0,22.0728,22.0728,22.0547,22.0728,93676.0
2016-06-03 15:45:00,24.43,24.43,24.39,24.39,182053.0,22.0728,22.0728,22.0367,22.0367,182053.0
2016-06-03 15:50:00,24.4,24.4,24.38,24.39,188124.0,22.0457,22.0457,22.0276,22.0367,188124.0
2016-06-03 15:55:00,24.39,24.4,24.37,24.39,369956.0,22.0367,22.0457,22.0186,22.0367,369956.0
2016-06-06 09:30:00,24.42,24.53,24.41,24.5,311190.0,22.0638,22.1631,22.0547,22.136,311190.0
2016-06-06 09:35:00,24.5,24.5,24.36,24.39,356334.0,22.136,22.136,22.0096,22.0367,356334.0
2016-06-06 09:40:00,24.39,24.45,24.37,24.43,150492.0,22.0367,22.0909,22.0186,22.0728,150492.0
2016-06-06 09:45:00,24.43,24.46,24.42,24.46,176893.0,22.0728,22.0999,22.0638,22.0999,176893.0
2016-06-06 09:50:00,24.46,24.5,24.45,24.48,180753.0,22.0999,22.136,22.0909,22.118,180753.0
2016-06-06 09:55:00,24.47,24.48,24.36,24.37,146821.0,22.1089,22.118,22.0096,22.0186,146821.0
2016-06-06 10:00:00,24.38,24.42,24.35,24.35,116910.0,22.0276,22.0638,22.0005,22.0005,116910.0
2016-06-06 10:05:00,24.35,24.36,24.27,24.28,334480.0,22.0005,22.0096,21.9282,21.9373,334480.0
2016-06-06 10:10:00,24.27,24.28,24.24,24.25,152706.0,21.9282,21.9373,21.9011,21.9102,152706.0
2016-06-06 10:15:00,24.25,24.3,24.24,24.3,77082.0,21.9102,21.9553,21.9011,21.9553,77082.0
2016-06-06 10:20:00,24.3,24.3,24.26,24.26,107196.0,21.9553,21.9553,21.9192,21.9192,107196.0
2016-06-06 10:25:00,24.26,24.27,24.24,24.24,54080.0,21.9192,21.9282,21.9011,21.9011,54080.0
2016-06-06 10:30:00,24.25,24.28,24.24,24.25,107191.0,21.9102,21.9373,21.9011,21.9102,107191.0
2016-06-06 10:35:00,24.25,24.26,24.2,24.21,922599.0,21.9102,21.9192,21.865,21.874,922599.0
2016-06-06 10:40:00,24.21,24.23,24.15,24.19,354718.0,21.874,21.8921,21.8198,21.856,354718.0
2016-06-06 10:45:00,24.2,24.24,24.19,24.21,125123.0,21.865,21.9011,21.856,21.874,125123.0
2016-06-06 10:50:00,24.21,24.21,24.19,24.21,43158.0,21.874,21.874,21.856,21.874,43158.0
2016-06-06 10:55:00,24.21,24.26,24.2,24.25,120191.0,21.874,21.9192,21.865,21.9102,120191.0
2016-06-06 11:00:00,24.25,24.26,24.22,24.25,85252.0,21.9102,21.9192,21.8831,21.9102,85252.0
2016-06-06 11:05:00,24.25,24.26,24.2,24.22,123602.0,21.9102,21.9192,21.865,21.8831,123602.0
2016-06-06 11:10:00,24.22,24.23,24.19,24.22,194504.0,21.8831,21.8921,21.856,21.8831,194504.0
2016-06-06 11:15:00,24.21,24.22,24.17,24.18,99347.0,21.874,21.8831,21.8379,21.8469,99347.0
2016-06-06 11:20:00,24.17,24.18,24.15,24.16,63723.0,21.8379,21.8469,21.8198,21.8288,63723.0
2016-06-06 11:25:00,24.16,24.18,24.15,24.17,47197.0,21.8288,21.8469,21.8198,21.8379,47197.0
2016-06-06 11:30:00,24.17,24.18,24.14,24.14,108610.0,21.8379,21.8469,21.8108,21.8108,108610.0
2016-06-06 11:35:00,24.14,24.17,24.13,24.17,111740.0,21.8108,21.8379,21.8017,21.8379,111740.0
2016-06-06 11:40:00,24.17,24.19,24.15,24.17,74124.0,21.8379,21.856,21.8198,21.8379,74124.0
2016-06-06 11:45:00,24.17,24.2,24.17,24.19,53760.0,21.8379,21.865,21.8379,21.856,53760.0
2016-06-06 11:50:00,24.18,24.22,24.18,24.2,75703.0,21.8469,21.8831,21.8469,21.865,75703.0
2016-06-06 11:55:00,24.2,24.22,24.17,24.19,106069.0,21.865,21.8831,21.8379,21.856,106069.0
2016-06-06 12:00:00,24.19,24.19,24.14,24.17,120032.0,21.856,21.856,21.8108,21.8379,120032.0
2016-06-06 12:05:00,24.17,24.18,24.14,24.16,99312.0,21.8379,21.8469,21.8108,21.8288,99312.0
2016-06-06 12:10:00,24.16,24.16,24.13,24.13,39059.0,21.8288,21.8288,21.8017,21.8017,39059.0
2016-06-06 12:15:00,24.13,24.14,24.11,24.13,68215.0,21.8017,21.8108,21.7837,21.8017,68215.0
2016-06-06 12:20:00,24.13,24.16,24.12,24.14,86582.0,21.8017,21.8288,21.7927,21.8108,86582.0
2016-06-06 12:25:00,24.14,24.16,24.14,24.16,52087.0,21.8108,21.8288,21.8108,21.8288,52087.0
2016-06-06 12:30:00,24.15,24.19,24.11,24.19,78822.0,21.8198,21.856,21.7837,21.856,78822.0
2016-06-06 12:35:00,24.19,24.21,24.15,24.17,78428.0,21.856,21.874,21.8198,21.8379,78428.0
2016-06-06 12:40:00,24.17,24.21,24.16,24.21,54671.0,21.8379,21.874,21.8288,21.874,54671.0
2016-06-06 12:45:00,24.21,24.21,24.15,24.16,69725.0,21.874,21.874,21.8198,21.8288,69725.0
2016-06-06 12:50:00,24.17,24.17,24.09,24.12,116443.0,21.8379,21.8379,21.7656,21.7927,116443.0
2016-06-06 12:55:00,24.12,24.16,24.1,24.15,111332.0,21.7927,21.8288,21.7746,21.8198,111332.0
2016-06-06 13:00:00,24.15,24.18,24.14,24.18,35812.0,21.8198,21.8469,21.8108,21.8469,35812.0
2016-06-06 13:05:00,24.18,24.21,24.17,24.2,63316.0,21.8469,21.874,21.8379,21.865,63316.0
2016-06-06 13:10:00,24.2,24.21,24.17,24.17,89460.0,21.865,21.874,21.8379,21.8379,89460.0
2016-06-06 13:15:00,24.17,24.19,24.16,24.17,79522.0,21.8379,21.856,21.8288,21.8379,79522.0
2016-06-06 13:20:00,24.16,24.19,24.16,24.19,94895.0,21.8288,21.856,21.8288,21.856,94895.0
2016-06-06 13:25:00,24.19,24.23,24.18,24.22,82742.0,21.856,21.8921,21.8469,21.8831,82742.0
2016-06-06 13:30:00,24.22,24.22,24.19,24.21,79397.0,21.8831,21.8831,21.856,21.874,79397.0
2016-06-06 13:35:00,24.21,24.21,24.17,24.19,141076.0,21.874,21.874,21.8379,21.856,141076.0
2016-06-06 13:40:00,24.19,24.22,24.19,24.19,50909.0,21.856,21.8831,21.856,21.856,50909.0
2016-06-06 13:45:00,24.2,24.2,24.19,24.19,43963.0,21.865,21.865,21.856,21.856,43963.0
2016-06-06 13:50:00,24.19,24.22,24.16,24.22,138511.0,21.856,21.8831,21.8288,21.8831,138511.0
2016-06-06 13:55:00,24.22,24.25,24.21,24.25,106214.0,21.8831,21.9102,21.874,21.9102,106214.0
2016-06-06 14:00:00,24.23,24.26,24.23,24.25,102562.0,21.8921,21.9192,21.8921,21.9102,102562.0
2016-06-06 14:05:00,24.25,24.25,24.22,24.25,65136.0,21.9102,21.9102,21.8831,21.9102,65136.0
2016-06-06 14:10:00,24.24,24.25,24.23,24.25,87311.0,21.9011,21.9102,21.8921,21.9102,87311.0
2016-06-06 14:15:00,24.25,24.25,24.24,24.25,125191.0,21.9102,21.9102,21.9011,21.9102,125191.0
2016-06-06 14:20:00,24.25,24.25,24.23,24.25,118427.0,21.9102,21.9102,21.8921,21.9102,118427.0
2016-06-06 14:25:00,24.25,24.25,24.23,24.25,106196.0,21.9102,21.9102,21.8921,21.9102,106196.0
2016-06-06 14:30:00,24.25,24.25,24.24,24.25,73946.0,21.9102,21.9102,21.9011,21.9102,73946.0
2016-06-06 14:35:00,24.25,24.28,24.24,24.26,159979.0,21.9102,21.9373,21.9011,21.9192,159979.0
2016-06-06 14:40:00,24.25,24.28,24.25,24.28,68155.0,21.9102,21.9373,21.9102,21.9373,68155.0
2016-06-06 14:45:00,24.28,24.3,24.27,24.3,90986.0,21.9373,21.9553,21.9282,21.9553,90986.0
2016-06-06 14:50:00,24.3,24.31,24.29,24.3,87947.0,21.9553,21.9644,21.9463,21.9553,87947.0
2016-06-06 14:55:00,24.3,24.31,24.25,24.28,209171.0,21.9553,21.9644,21.9102,21.9373,209171.0
2016-06-06 15:00:00,24.28,24.28,24.27,24.28,68071.0,21.9373,21.9373,21.9282,21.9373,68071.0
2016-06-06 15:05:00,24.28,24.28,24.26,24.27,93232.0,21.9373,21.9373,21.9192,21.9282,93232.0
2016-06-06 15:10:00,24.26,24.28,24.25,24.26,91021.0,21.9192,21.9373,21.9102,21.9192,91021.0
2016-06-06 15:15:00,24.26,24.26,24.24,24.26,218054.0,21.9192,21.9192,21.9011,21.9192,218054.0
2016-06-06 15:20:00,24.26,24.26,24.23,24.23,111456.0,21.9192,21.9192,21.8921,21.8921,111456.0
2016-06-06 15:25:00,24.23,24.25,24.22,24.24,220820.0,21.8921,21.9102,21.8831,21.9011,220820.0
2016-06-06 15:30:00,24.24,24.25,24.23,24.24,256784.0,21.9011,21.9102,21.8921,21.9011,256784.0
2016-06-06 15:35:00,24.25,24.28,24.24,24.24,180045.0,21.9102,21.9373,21.9011,21.9011,180045.0
2016-06-06 15:40:00,24.23,24.25,24.23,24.24,285007.0,21.8921,21.9102,21.8921,21.9011,285007.0
2016-06-06 15:45:00,24.24,24.24,24.21,24.21,248418.0,21.9011,21.9011,21.874,21.874,248418.0
2016-06-06 15:50:00,24.21,24.22,24.19,24.19,195773.0,21.874,21.8831,21.856,21.856,195773.0
2016-06-06 15:55:00,24.2,24.2,24.16,24.18,734928.0,21.865,21.865,21.8288,21.8469,734928.0
2016-06-07 09:30:00,24.31,24.36,24.23,24.25,348739.0,21.9644,22.0096,21.8921,21.9102,348739.0
2016-06-07 09:35:00,24.25,24.28,24.22,24.23,163896.0,21.9102,21.9373,21.8831,21.8921,163896.0
2016-06-07 09:40:00,24.24,24.24,24.19,24.21,137498.0,21.9011,21.9011,21.856,21.874,137498.0
2016-06-07 09:45:00,24.22,24.26,24.2,24.26,95531.0,21.8831,21.9192,21.865,21.9192,95531.0
2016-06-07 09:50:00,24.25,24.26,24.19,24.22,103898.0,21.9102,21.9192,21.856,21.8831,103898.0
2016-06-07 09:55:00,24.22,24.25,24.17,24.19,187750.0,21.8831,21.9102,21.8379,21.856,187750.0
2016-06-07 10:00:00,24.2,24.21,24.18,24.19,96218.0,21.865,21.874,21.8469,21.856,96218.0
2016-06-07 10:05:00,24.19,24.21,24.16,24.21,167900.0,21.856,21.874,21.8288,21.874,167900.0
2016-06-07 10:10:00,24.21,24.22,24.17,24.17,75680.0,21.874,21.8831,21.8379,21.8379,75680.0
2016-06-07 10:15:00,24.18,24.25,24.16,24.25,90346.0,21.8469,21.9102,21.8288,21.9102,90346.0
2016-06-07 10:20:00,24.24,24.25,24.2,24.2,79875.0,21.9011,21.9102,21.865,21.865,79875.0
2016-06-07 10:25:00,24.21,24.21,24.17,24.2,152257.0,21.874,21.874,21.8379,21.865,152257.0
2016-06-07 10:30:00,24.2,24.22,24.2,24.21,32104.0,21.865,21.8831,21.865,21.874,32104.0
2016-06-07 10:35:00,24.22,24.23,24.17,24.17,89012.0,21.8831,21.8921,21.8379,21.8379,89012.0
2016-06-07 10:40:00,24.17,24.2,24.16,24.19,75693.0,21.8379,21.865,21.8288,21.856,75693.0
2016-06-07 10:45:00,24.19,24.19,24.15,24.16,105484.0,21.856,21.856,21.8198,21.8288,105484.0
2016-06-07 10:50:00,24.16,24.17,24.15,24.15,84448.0,21.8288,21.8379,21.8198,21.8198,84448.0
2016-06-07 10:55:00,24.15,24.16,24.14,24.15,67679.0,21.8198,21.8288,21.8108,21.8198,67679.0
2016-06-07 11:00:00,24.15,24.19,24.15,24.19,137212.0,21.8198,21.856,21.8198,21.856,137212.0
2016-06-07 11:05:00,24.19,24.22,24.18,24.22,61082.0,21.856,21.8831,21.8469,21.8831,61082.0
2016-06-07 11:10:00,24.22,24.22,24.17,24.17,89133.0,21.8831,21.8831,21.8379,21.8379,89133.0
2016-06-07 11:15:00,24.17,24.23,24.17,24.22,89819.0,21.8379,21.8921,21.8379,21.8831,89819.0
2016-06-07 11:20:00,24.23,24.25,24.22,24.24,119424.0,21.8921,21.9102,21.8831,21.9011,119424.0
2016-06-07 11:25:00,24.23,24.23,24.18,24.2,84009.0,21.8921,21.8921,21.8469,21.865,84009.0
2016-06-07 11:30:00,24.2,24.23,24.17,24.17,88869.0,21.865,21.8921,21.8379,21.8379,88869.0
2016-06-07 11:35:00,24.18,24.18,24.16,24.16,260908.0,21.8469,21.8469,21.8288,21.8288,260908.0
2016-06-07 11:40:00,24.17,24.19,24.16,24.16,380970.0,21.8379,21.856,21.8288,21.8288,380970.0
2016-06-07 11:45:00,24.17,24.17,24.12,24.12,264694.0,21.8379,21.8379,21.7927,21.7927,264694.0
2016-06-07 11:50:00,24.13,24.18,24.11,24.15,137091.0,21.8017,21.8469,21.7837,21.8198,137091.0
2016-06-07 11:55:00,24.15,24.16,24.14,24.14,69078.0,21.8198,21.8288,21.8108,21.8108,69078.0
2016-06-07 12:00:00,24.14,24.18,24.14,24.17,52223.0,21.8108,21.8469,21.8108,21.8379,52223.0
2016-06-07 12:05:00,24.16,24.19,24.16,24.18,101711.0,21.8288,21.856,21.8288,21.8469,101711.0
2016-06-07 12:10:00,24.18,24.18,24.17,24.17,25458.0,21.8469,21.8469,21.8379,21.8379,25458.0
2016-06-07 12:15:00,24.17,24.2,24.15,24.16,172999.0,21.8379,21.865,21.8198,21.8288,172999.0
2016-06-07 12:20:00,24.16,24.17,24.16,24.16,46949.0,21.8288,21.8379,21.8288,21.8288,46949.0
2016-06-07 12:25:00,24.16,24.17,24.15,24.16,55217.0,21.8288,21.8379,21.8198,21.8288,55217.0
2016-06-07 12:30:00,24.16,24.18,24.15,24.17,55513.0,21.8288,21.8469,21.8198,21.8379,55513.0
2016-06-07 12:35:00,24.17,24.18,24.16,24.18,69338.0,21.8379,21.8469,21.8288,21.8469,69338.0
2016-06-07 12:40:00,24.18,24.21,24.17,24.2,77587.0,21.8469,21.874,21.8379,21.865,77587.0
2016-06-07 12:45:00,24.2,24.2,24.17,24.17,60459.0,21.865,21.865,21.8379,21.8379,60459.0
2016-06-07 12:50:00,24.17,24.2,24.17,24.18,48394.0,21.8379,21.865,21.8379,21.8469,48394.0
2016-06-07 12:55:00,24.19,24.19,24.17,24.19,72447.0,21.856,21.856,21.8379,21.856,72447.0
2016-06-07 13:00:00,24.19,24.22,24.18,24.21,79371.0,21.856,21.8831,21.8469,21.874,79371.0
2016-06-07 13:05:00,24.22,24.25,24.21,24.23,48324.0,21.8831,21.9102,21.874,21.8921,48324.0
2016-06-07 13:10:00,24.23,24.24,24.2,24.2,245411.0,21.8921,21.9011,21.865,21.865,245411.0
2016-06-07 13:15:00,24.19,24.21,24.17,24.21,52740.0,21.856,21.874,21.8379,21.874,52740.0
2016-06-07 13:20:00,24.21,24.23,24.21,24.22,45341.0,21.874,21.8921,21.874,21.8831,45341.0
2016-06-07 13:25:00,24.22,24.23,24.18,24.21,112614.0,21.8831,21.8921,21.8469,21.874,112614.0
2016-06-07 13:30:00,24.21,24.22,24.19,24.21,83759.0,21.874,21.8831,21.856,21.874,83759.0
2016-06-07 13:35:00,24.21,24.22,24.2,24.21,44492.0,21.874,21.8831,21.865,21.874,44492.0
2016-06-07 13:40:00,24.21,24.23,24.21,24.23,29513.0,21.874,21.8921,21.874,21.8921,29513.0
2016-06-07 13:45:00,24.23,24.23,24.19,24.2,98029.0,21.8921,21.8921,21.856,21.865,98029.0
2016-06-07 13:50:00,24.2,24.21,24.19,24.19,38905.0,21.865,21.874,21.856,21.856,38905.0
2016-06-07 13:55:00,24.2,24.21,24.19,24.19,54603.0,21.865,21.874,21.856,21.856,54603.0
2016-06-07 14:00:00,24.2,24.21,24.19,24.21,55701.0,21.865,21.874,21.856,21.874,55701.0
2016-06-07 14:05:00,24.2,24.22,24.2,24.21,95472.0,21.865,21.8831,21.865,21.874,95472.0
2016-06-07 14:10:00,24.21,24.24,24.21,24.23,103120.0,21.874,21.9011,21.874,21.8921,103120.0
2016-06-07 14:15:00,24.24,24.24,24.18,24.19,206348.0,21.9011,21.9011,21.8469,21.856,206348.0
2016-06-07 14:20:00,24.19,24.22,24.18,24.21,78211.0,21.856,21.8831,21.8469,21.874,78211.0
2016-06-07 14:25:00,24.21,24.22,24.21,24.21,64625.0,21.874,21.8831,21.874,21.874,64625.0
2016-06-07 14:30:00,24.21,24.21,24.17,24.19,146190.0,21.874,21.874,21.8379,21.856,146190.0
2016-06-07 14:35:00,24.19,24.2,24.17,24.17,61123.0,21.856,21.865,21.8379,21.8379,61123.0
2016-06-07 14:40:00,24.17,24.19,24.17,24.18,59662.0,21.8379,21.856,21.8379,21.8469,59662.0
2016-06-07 14:45:00,24.19,24.19,24.17,24.17,78826.0,21.856,21.856,21.8379,21.8379,78826.0
2016-06-07 14:50:00,24.17,24.22,24.16,24.21,235457.0,21.8379,21.8831,21.8288,21.874,235457.0
2016-06-07 14:55:00,24.21,24.22,24.19,24.2,109624.0,21.874,21.8831,21.856,21.865,109624.0
2016-06-07 15:00:00,24.19,24.2,24.16,24.19,131050.0,21.856,21.865,21.8288,21.856,131050.0
2016-06-07 15:05:00,24.19,24.2,24.18,24.18,79944.0,21.856,21.865,21.8469,21.8469,79944.0
2016-06-07 15:10:00,24.18,24.19,24.17,24.19,62209.0,21.8469,21.856,21.8379,21.856,62209.0
2016-06-07 15:15:00,24.19,24.19,24.17,24.18,95079.0,21.856,21.856,21.8379,21.8469,95079.0
2016-06-07 15:20:00,24.18,24.19,24.17,24.18,84316.0,21.8469,21.856,21.8379,21.8469,84316.0
2016-06-07 15:25:00,24.18,24.21,24.17,24.2,114865.0,21.8469,21.874,21.8379,21.865,114865.0
2016-06-07 15:30:00,24.2,24.2,24.17,24.17,205505.0,21.865,21.865,21.8379,21.8379,205505.0
2016-06-07 15:35:00,24.18,24.18,24.14,24.15,313885.0,21.8469,21.8469,21.8108,21.8198,313885.0
2016-06-07 15:40:00,24.16,24.16,24.14,24.14,83994.0,21.8288,21.8288,21.8108,21.8108,83994.0
2016-06-07 15:45:00,24.14,24.18,24.14,24.18,289117.0,21.8108,21.8469,21.8108,21.8469,289117.0
2016-06-07 15:50:00,24.17,24.18,24.17,24.17,246003.0,21.8379,21.8469,21.8379,21.8379,246003.0
2016-06-07 15:55:00,24.18,24.18,24.17,24.18,686507.0,21.8469,21.8469,21.8379,21.8469,686507.0
2016-06-08 09:30:00,24.2,24.25,24.14,24.19,269564.0,21.865,21.9102,21.8108,21.856,269564.0
2016-06-08 09:35:00,24.19,24.19,24.1,24.11,304720.0,21.856,21.856,21.7746,21.7837,304720.0
2016-06-08 09:40:00,24.1,24.17,24.09,24.14,165323.0,21.7746,21.8379,21.7656,21.8108,165323.0
2016-06-08 09:45:00,24.14,24.17,24.11,24.14,151494.0,21.8108,21.8379,21.7837,21.8108,151494.0
2016-06-08 09:50:00,24.14,24.22,24.14,24.2,279618.0,21.8108,21.8831,21.8108,21.865,279618.0
2016-06-08 09:55:00,24.2,24.24,24.18,24.21,167582.0,21.865,21.9011,21.8469,21.874,167582.0
2016-06-08 10:00:00,24.21,24.26,24.19,24.26,80936.0,21.874,21.9192,21.856,21.9192,80936.0
2016-06-08 10:05:00,24.26,24.28,24.23,24.28,273050.0,21.9192,21.9373,21.8921,21.9373,273050.0
2016-06-08 10:10:00,24.28,24.3,24.25,24.25,229170.0,21.9373,21.9553,21.9102,21.9102,229170.0
2016-06-08 10:15:00,24.25,24.26,24.19,24.23,158923.0,21.9102,21.9192,21.856,21.8921,158923.0
2016-06-08 10:20:00,24.22,24.23,24.16,24.18,125361.0,21.8831,21.8921,21.8288,21.8469,125361.0
2016-06-08 10:25:00,24.18,24.21,24.17,24.21,95597.0,21.8469,21.874,21.8379,21.874,95597.0
2016-06-08 10:30:00,24.2,24.25,24.19,24.24,103252.0,21.865,21.9102,21.856,21.9011,103252.0
2016-06-08 10:35:00,24.25,24.27,24.24,24.26,75364.0,21.9102,21.9282,21.9011,21.9192,75364.0
2016-06-08 10:40:00,24.25,24.27,24.23,24.26,111125.0,21.9102,21.9282,21.8921,21.9192,111125.0
2016-06-08 10:45:00,24.26,24.26,24.24,24.26,73781.0,21.9192,21.9192,21.9011,21.9192,73781.0
2016-06-08 10:50:00,24.26,24.26,24.25,24.26,51145.0,21.9192,21.9192,21.9102,21.9192,51145.0
2016-06-08 10:55:00,24.26,24.27,24.25,24.27,63874.0,21.9192,21.9282,21.9102,21.9282,63874.0
2016-06-08 11:00:00,24.27,24.28,24.22,24.23,124126.0,21.9282,21.9373,21.8831,21.8921,124126.0
2016-06-08 11:05:00,24.22,24.23,24.17,24.2,97954.0,21.8831,21.8921,21.8379,21.865,97954.0
2016-06-08 11:10:00,24.2,24.23,24.18,24.23,58425.0,21.865,21.8921,21.8469,21.8921,58425.0
2016-06-08 11:15:00,24.23,24.26,24.23,24.25,47806.0,21.8921,21.9192,21.8921,21.9102,47806.0
2016-06-08 11:20:00,24.25,24.25,24.24,24.25,36957.0,21.9102,21.9102,21.9011,21.9102,36957.0
2016-06-08 11:25:00,24.25,24.28,24.24,24.27,107853.0,21.9102,21.9373,21.9011,21.9282,107853.0
2016-06-08 11:30:00,24.27,24.29,24.26,24.27,64197.0,21.9282,21.9463,21.9192,21.9282,64197.0
2016-06-08 11:35:00,24.27,24.27,24.2,24.21,196765.0,21.9282,21.9282,21.865,21.874,196765.0
2016-06-08 11:40:00,24.22,24.22,24.21,24.22,26947.0,21.8831,21.8831,21.874,21.8831,26947.0
2016-06-08 11:45:00,24.22,24.23,24.21,24.23,31028.0,21.8831,21.8921,21.874,21.8921,31028.0
2016-06-08 11:50:00,24.23,24.23,24.22,24.23,21911.0,21.8921,21.8921,21.8831,21.8921,21911.0
2016-06-08 11:55:00,24.23,24.23,24.22,24.22,40579.0,21.8921,21.8921,21.8831,21.8831,40579.0
2016-06-08 12:00:00,24.23,24.24,24.2,24.21,120206.0,21.8921,21.9011,21.865,21.874,120206.0
2016-06-08 12:05:00,24.2,24.23,24.2,24.23,49852.0,21.865,21.8921,21.865,21.8921,49852.0
2016-06-08 12:10:00,24.22,24.27,24.22,24.27,33400.0,21.8831,21.9282,21.8831,21.9282,33400.0
2016-06-08 12:15:00,24.27,24.27,24.22,24.23,66557.0,21.9282,21.9282,21.8831,21.8921,66557.0
2016-06-08 12:20:00,24.23,24.25,24.22,24.25,97993.0,21.8921,21.9102,21.8831,21.9102,97993.0
2016-06-08 12:25:00,24.25,24.25,24.24,24.25,21870.0,21.9102,21.9102,21.9011,21.9102,21870.0
2016-06-08 12:30:00,24.25,24.26,24.24,24.26,27420.0,21.9102,21.9192,21.9011,21.9192,27420.0
2016-06-08 12:35:00,24.26,24.26,24.25,24.26,33438.0,21.9192,21.9192,21.9102,21.9192,33438.0
2016-06-08 12:40:00,24.26,24.26,24.25,24.26,49514.0,21.9192,21.9192,21.9102,21.9192,49514.0
2016-06-08 12:45:00,24.25,24.26,24.22,24.23,127930.0,21.9102,21.9192,21.8831,21.8921,127930.0
2016-06-08 12:50:00,24.23,24.25,24.23,24.24,44668.0,21.8921,21.9102,21.8921,21.9011,44668.0
2016-06-08 12:55:00,24.23,24.26,24.23,24.24,54197.0,21.8921,21.9192,21.8921,21.9011,54197.0
2016-06-08 13:00:00,24.24,24.24,24.22,24.23,52328.0,21.9011,21.9011,21.8831,21.8921,52328.0
2016-06-08 13:05:00,24.23,24.25,24.23,24.23,55642.0,21.8921,21.9102,21.8921,21.8921,55642.0
2016-06-08 13:10:00,24.23,24.26,24.23,24.23,159861.0,21.8921,21.9192,21.8921,21.8921,159861.0
2016-06-08 13:15:00,24.23,24.24,24.22,24.22,62475.0,21.8921,21.9011,21.8831,21.8831,62475.0
2016-06-08 13:20:00,24.23,24.24,24.22,24.23,44708.0,21.8921,21.9011,21.8831,21.8921,44708.0
2016-06-08 13:25:00,24.23,24.25,24.2,24.21,67722.0,21.8921,21.9102,21.865,21.874,67722.0
2016-06-08 13:30:00,24.21,24.24,24.21,24.24,46686.0,21.874,21.9011,21.874,21.9011,46686.0
2016-06-08 13:35:00,24.24,24.26,24.23,24.25,65847.0,21.9011,21.9192,21.8921,21.9102,65847.0
2016-06-08 13:40:00,24.25,24.25,24.23,24.23,36137.0,21.9102,21.9102,21.8921,21.8921,36137.0
2016-06-08 13:45:00,24.23,24.24,24.22,24.22,32267.0,21.8921,21.9011,21.8831,21.8831,32267.0
2016-06-08 13:50:00,24.23,24.24,24.22,24.23,47658.0,21.8921,21.9011,21.8831,21.8921,47658.0
2016-06-08 13:55:00,24.24,24.25,24.22,24.22,43726.0,21.9011,21.9102,21.8831,21.8831,43726.0
2016-06-08 14:00:00,24.22,24.23,24.2,24.21,36479.0,21.8831,21.8921,21.865,21.874,36479.0
2016-06-08 14:05:00,24.23,24.23,24.19,24.19,45612.0,21.8921,21.8921,21.856,21.856,45612.0
2016-06-08 14:10:00,24.2,24.21,24.19,24.19,67587.0,21.865,21.874,21.856,21.856,67587.0
2016-06-08 14:15:00,24.18,24.21,24.17,24.21,82447.0,21.8469,21.874,21.8379,21.874,82447.0
2016-06-08 14:20:00,24.21,24.21,24.19,24.21,64041.0,21.874,21.874,21.856,21.874,64041.0
2016-06-08 14:25:00,24.21,24.25,24.21,24.23,38297.0,21.874,21.9102,21.874,21.8921,38297.0
2016-06-08 14:30:00,24.24,24.25,24.23,24.25,27830.0,21.9011,21.9102,21.8921,21.9102,27830.0
2016-06-08 14:35:00,24.25,24.27,24.24,24.26,84043.0,21.9102,21.9282,21.9011,21.9192,84043.0
2016-06-08 14:40:00,24.26,24.26,24.24,24.26,68569.0,21.9192,21.9192,21.9011,21.9192,68569.0
2016-06-08 14:45:00,24.26,24.27,24.24,24.26,56234.0,21.9192,21.9282,21.9011,21.9192,56234.0
2016-06-08 14:50:00,24.26,24.27,24.25,24.27,32701.0,21.9192,21.9282,21.9102,21.9282,32701.0
2016-06-08 14:55:00,24.27,24.28,24.26,24.27,45479.0,21.9282,21.9373,21.9192,21.9282,45479.0
2016-06-08 15:00:00,24.27,24.27,24.24,24.25,74397.0,21.9282,21.9282,21.9011,21.9102,74397.0
2016-06-08 15:05:00,24.25,24.26,24.24,24.26,16480.0,21.9102,21.9192,21.9011,21.9192,16480.0
2016-06-08 15:10:00,24.26,24.27,24.24,24.25,46748.0,21.9192,21.9282,21.9011,21.9102,46748.0
2016-06-08 15:15:00,24.25,24.26,24.24,24.26,79803.0,21.9102,21.9192,21.9011,21.9192,79803.0
2016-06-08 15:20:00,24.26,24.26,24.24,24.26,84208.0,21.9192,21.9192,21.9011,21.9192,84208.0
2016-06-08 15:25:00,24.26,24.26,24.25,24.25,49443.0,21.9192,21.9192,21.9102,21.9102,49443.0
2016-06-08 15:30:00,24.25,24.26,24.24,24.25,95801.0,21.9102,21.9192,21.9011,21.9102,95801.0
2016-06-08 15:35:00,24.25,24.25,24.24,24.25,57563.0,21.9102,21.9102,21.9011,21.9102,57563.0
2016-06-08 15:40:00,24.25,24.25,24.23,24.23,77591.0,21.9102,21.9102,21.8921,21.8921,77591.0
2016-06-08 15:45:00,24.23,24.24,24.23,24.23,40245.0,21.8921,21.9011,21.8921,21.8921,40245.0
2016-06-08 15:50:00,24.23,24.25,24.21,24.21,134721.0,21.8921,21.9102,21.874,21.874,134721.0
2016-06-08 15:55:00,24.21,24.23,24.2,24.23,387973.0,21.874,21.8921,21.865,21.8921,387973.0
2016-06-09 09:30:00,24.03,24.1,23.91,23.93,325840.0,21.7114,21.7746,21.603,21.621,325840.0
2016-06-09 09:35:00,23.93,24.01,23.92,24.0,118936.0,21.621,21.6933,21.612,21.6843,118936.0
2016-06-09 09:40:00,24.0,24.07,23.99,24.05,221672.0,21.6843,21.7475,21.6753,21.7295,221672.0
2016-06-09 09:45:00,24.05,24.14,24.03,24.13,133339.0,21.7295,21.8108,21.7114,21.8017,133339.0
2016-06-09 09:50:00,24.13,24.15,24.12,24.13,136507.0,21.8017,21.8198,21.7927,21.8017,136507.0
2016-06-09 09:55:00,24.13,24.22,24.13,24.18,235775.0,21.8017,21.8831,21.8017,21.8469,235775.0
2016-06-09 10:00:00,24.18,24.19,24.15,24.16,144141.0,21.8469,21.856,21.8198,21.8288,144141.0
2016-06-09 10:05:00,24.15,24.22,24.15,24.21,141333.0,21.8198,21.8831,21.8198,21.874,141333.0
2016-06-09 10:10:00,24.21,24.24,24.2,24.23,113006.0,21.874,21.9011,21.865,21.8921,113006.0
2016-06-09 10:15:00,24.23,24.27,24.23,24.25,118187.0,21.8921,21.9282,21.8921,21.9102,118187.0
2016-06-09 10:20:00,24.24,24.27,24.24,24.27,100054.0,21.9011,21.9282,21.9011,21.9282,100054.0
2016-06-09 10:25:00,24.27,24.3,24.26,24.29,387996.0,21.9282,21.9553,21.9192,21.9463,387996.0
2016-06-09 10:30:00,24.29,24.3,24.2,24.2,113112.0,21.9463,21.9553,21.865,21.865,113112.0
2016-06-09 10:35:00,24.19,24.25,24.19,24.24,69757.0,21.856,21.9102,21.856,21.9011,69757.0
2016-06-09 10:40:00,24.25,24.26,24.22,24.26,82999.0,21.9102,21.9192,21.8831,21.9192,82999.0
2016-06-09 10:45:00,24.26,24.3,24.25,24.28,70768.0,21.9192,21.9553,21.9102,21.9373,70768.0
2016-06-09 10:50:00,24.29,24.31,24.28,24.31,109196.0,21.9463,21.9644,21.9373,21.9644,109196.0
2016-06-09 10:55:00,24.32,24.34,24.27,24.3,165440.0,21.9734,21.9915,21.9282,21.9553,165440.0
2016-06-09 11:00:00,24.29,24.3,24.26,24.28,48853.0,21.9463,21.9553,21.9192,21.9373,48853.0
2016-06-09 11:05:00,24.28,24.31,24.27,24.3,123754.0,21.9373,21.9644,21.9282,21.9553,123754.0
2016-06-09 11:10:00,24.3,24.31,24.28,24.29,67540.0,21.9553,21.9644,21.9373,21.9463,67540.0
2016-06-09 11:15:00,24.29,24.34,24.28,24.33,82332.0,21.9463,21.9915,21.9373,21.9824,82332.0
2016-06-09 11:20:00,24.33,24.35,24.32,24.33,77236.0,21.9824,22.0005,21.9734,21.9824,77236.0
2016-06-09 11:25:00,24.34,24.35,24.33,24.35,64939.0,21.9915,22.0005,21.9824,22.0005,64939.0
2016-06-09 11:30:00,24.35,24.35,24.3,24.34,76877.0,22.0005,22.0005,21.9553,21.9915,76877.0
2016-06-09 11:35:00,24.34,24.37,24.33,24.34,97866.0,21.9915,22.0186,21.9824,21.9915,97866.0
2016-06-09 11:40:00,24.36,24.37,24.35,24.36,221410.0,22.0096,22.0186,22.0005,22.0096,221410.0
2016-06-09 11:45:00,24.35,24.37,24.34,24.36,128850.0,22.0005,22.0186,21.9915,22.0096,128850.0
2016-06-09 11:50:00,24.37,24.38,24.33,24.33,127250.0,22.0186,22.0276,21.9824,21.9824,127250.0
2016-06-09 11:55:00,24.34,24.34,24.31,24.33,117467.0,21.9915,21.9915,21.9644,21.9824,117467.0
2016-06-09 12:00:00,24.32,24.33,24.31,24.33,56732.0,21.9734,21.9824,21.9644,21.9824,56732.0
2016-06-09 12:05:00,24.33,24.33,24.29,24.32,87106.0,21.9824,21.9824,21.9463,21.9734,87106.0
2016-06-09 12:10:00,24.32,24.32,24.26,24.27,100838.0,21.9734,21.9734,21.9192,21.9282,100838.0
2016-06-09 12:15:00,24.27,24.29,24.24,24.29,100607.0,21.9282,21.9463,21.9011,21.9463,100607.0
2016-06-09 12:20:00,24.28,24.31,24.28,24.29,105613.0,21.9373,21.9644,21.9373,21.9463,105613.0
2016-06-09 12:25:00,24.29,24.33,24.28,24.33,63188.0,21.9463,21.9824,21.9373,21.9824,63188.0
2016-06-09 12:30:00,24.32,24.36,24.32,24.34,128461.0,21.9734,22.0096,21.9734,21.9915,128461.0
2016-06-09 12:35:00,24.35,24.37,24.34,24.35,75772.0,22.0005,22.0186,21.9915,22.0005,75772.0
2016-06-09 12:40:00,24.35,24.38,24.34,24.36,90687.0,22.0005,22.0276,21.9915,22.0096,90687.0
2016-06-09 12:45:00,24.35,24.37,24.33,24.35,96962.0,22.0005,22.0186,21.9824,22.0005,96962.0
2016-06-09 12:50:00,24.36,24.38,24.35,24.38,52002.0,22.0096,22.0276,22.0005,22.0276,52002.0
2016-06-09 12:55:00,24.38,24.39,24.36,24.38,119744.0,22.0276,22.0367,22.0096,22.0276,119744.0
2016-06-09 13:00:00,24.37,24.39,24.35,24.36,203804.0,22.0186,22.0367,22.0005,22.0096,203804.0
2016-06-09 13:05:00,24.37,24.38,24.35,24.38,88576.0,22.0186,22.0276,22.0005,22.0276,88576.0
2016-06-09 13:10:00,24.38,24.4,24.37,24.39,55216.0,22.0276,22.0457,22.0186,22.0367,55216.0
2016-06-09 13:15:00,24.39,24.44,24.38,24.42,212034.0,22.0367,22.0818,22.0276,22.0638,212034.0
2016-06-09 13:20:00,24.42,24.43,24.41,24.42,54597.0,22.0638,22.0728,22.0547,22.0638,54597.0
2016-06-09 13:25:00,24.41,24.42,24.37,24.38,130330.0,22.0547,22.0638,22.0186,22.0276,130330.0
2016-06-09 13:30:00,24.37,24.39,24.37,24.39,58772.0,22.0186,22.0367,22.0186,22.0367,58772.0
2016-06-09 13:35:00,24.39,24.42,24.37,24.42,80412.0,22.0367,22.0638,22.0186,22.0638,80412.0
2016-06-09 13:40:00,24.42,24.42,24.37,24.38,138895.0,22.0638,22.0638,22.0186,22.0276,138895.0
2016-06-09 13:45:00,24.38,24.38,24.35,24.37,145113.0,22.0276,22.0276,22.0005,22.0186,145113.0
2016-06-09 13:50:00,24.37,24.4,24.36,24.37,148797.0,22.0186,22.0457,22.0096,22.0186,148797.0
2016-06-09 13:55:00,24.36,24.38,24.36,24.37,78732.0,22.0096,22.0276,22.0096,22.0186,78732.0
2016-06-09 14:00:00,24.36,24.37,24.34,24.36,87798.0,22.0096,22.0186,21.9915,22.0096,87798.0
2016-06-09 14:05:00,24.36,24.36,24.34,24.35,56569.0,22.0096,22.0096,21.9915,22.0005,56569.0
2016-06-09 14:10:00,24.35,24.37,24.34,24.37,68593.0,22.0005,22.0186,21.9915,22.0186,68593.0
2016-06-09 14:15:00,24.37,24.37,24.34,24.37,137613.0,22.0186,22.0186,21.9915,22.0186,137613.0
2016-06-09 14:20:00,24.37,24.37,24.35,24.37,53455.0,22.0186,22.0186,22.0005,22.0186,53455.0
2016-06-09 14:25:00,24.37,24.4,24.34,24.37,109675.0,22.0186,22.0457,21.9915,22.0186,109675.0
2016-06-09 14:30:00,24.37,24.38,24.35,24.36,426019.0,22.0186,22.0276,22.0005,22.0096,426019.0
2016-06-09 14:35:00,24.36,24.38,24.35,24.37,291501.0,22.0096,22.0276,22.0005,22.0186,291501.0
2016-06-09 14:40:00,24.37,24.4,24.36,24.4,61020.0,22.0186,22.0457,22.0096,22.0457,61020.0
2016-06-09 14:45:00,24.39,24.41,24.39,24.41,146746.0,22.0367,22.0547,22.0367,22.0547,146746.0
2016-06-09 14:50:00,24.41,24.42,24.4,24.41,97297.0,22.0547,22.0638,22.0457,22.0547,97297.0
2016-06-09 14:55:00,24.41,24.42,24.39,24.41,86266.0,22.0547,22.0638,22.0367,22.0547,86266.0
2016-06-09 15:00:00,24.41,24.43,24.4,24.43,62064.0,22.0547,22.0728,22.0457,22.0728,62064.0
2016-06-09 15:05:00,24.43,24.43,24.4,24.42,101489.0,22.0728,22.0728,22.0457,22.0638,101489.0
2016-06-09 15:10:00,24.42,24.43,24.39,24.39,52631.0,22.0638,22.0728,22.0367,22.0367,52631.0
2016-06-09 15:15:00,24.39,24.41,24.37,24.41,122084.0,22.0367,22.0547,22.0186,22.0547,122084.0
2016-06-09 15:20:00,24.41,24.41,24.39,24.39,65958.0,22.0547,22.0547,22.0367,22.0367,65958.0
2016-06-09 15:25:00,24.4,24.43,24.39,24.43,72913.0,22.0457,22.0728,22.0367,22.0728,72913.0
2016-06-09 15:30:00,24.43,24.43,24.41,24.43,143663.0,22.0728,22.0728,22.0547,22.0728,143663.0
2016-06-09 15:35:00,24.43,24.43,24.41,24.42,95839.0,22.0728,22.0728,22.0547,22.0638,95839.0
2016-06-09 15:40:00,24.42,24.46,24.41,24.45,257294.0,22.0638,22.0999,22.0547,22.0909,257294.0
2016-06-09 15:45:00,24.45,24.46,24.44,24.44,354882.0,22.0909,22.0999,22.0818,22.0818,354882.0
2016-06-09 15:50:00,24.44,24.45,24.43,24.44,248000.0,22.0818,22.0909,22.0728,22.0818,248000.0
2016-06-09 15:55:00,24.44,24.45,24.42,24.43,804498.0,22.0818,22.0909,22.0638,22.0728,804498.0
2016-06-10 09:30:00,24.4,24.45,24.1,24.15,444668.0,22.0457,22.0909,21.7746,21.8198,444668.0
2016-06-10 09:35:00,24.16,24.24,24.13,24.14,447521.0,21.8288,21.9011,21.8017,21.8108,447521.0
2016-06-10 09:40:00,24.14,24.18,24.05,24.07,235554.0,21.8108,21.8469,21.7295,21.7475,235554.0
2016-06-10 09:45:00,24.07,24.12,24.04,24.06,122174.0,21.7475,21.7927,21.7204,21.7385,122174.0
2016-06-10 09:50:00,24.07,24.13,24.06,24.09,178317.0,21.7475,21.8017,21.7385,21.7656,178317.0
2016-06-10 09:55:00,24.1,24.15,24.09,24.14,97839.0,21.7746,21.8198,21.7656,21.8108,97839.0
2016-06-10 10:00:00,24.14,24.15,24.08,24.08,109205.0,21.8108,21.8198,21.7566,21.7566,109205.0
2016-06-10 10:05:00,24.08,24.15,24.08,24.11,151006.0,21.7566,21.8198,21.7566,21.7837,151006.0
2016-06-10 10:10:00,24.11,24.14,24.1,24.12,76038.0,21.7837,21.8108,21.7746,21.7927,76038.0
2016-06-10 10:15:00,24.13,24.13,24.1,24.11,78491.0,21.8017,21.8017,21.7746,21.7837,78491.0
2016-06-10 10:20:00,24.11,24.18,24.1,24.18,111774.0,21.7837,21.8469,21.7746,21.8469,111774.0
2016-06-10 10:25:00,24.18,24.22,24.15,24.15,73554.0,21.8469,21.8831,21.8198,21.8198,73554.0
2016-06-10 10:30:00,24.16,24.22,24.15,24.21,85054.0,21.8288,21.8831,21.8198,21.874,85054.0
2016-06-10 10:35:00,24.21,24.23,24.17,24.18,235033.0,21.874,21.8921,21.8379,21.8469,235033.0
2016-06-10 10:40:00,24.18,24.2,24.15,24.18,95034.0,21.8469,21.865,21.8198,21.8469,95034.0
2016-06-10 10:45:00,24.17,24.18,24.16,24.17,46457.0,21.8379,21.8469,21.8288,21.8379,46457.0
2016-06-10 10:50:00,24.16,24.18,24.13,24.14,188968.0,21.8288,21.8469,21.8017,21.8108,188968.0
2016-06-10 10:55:00,24.15,24.2,24.15,24.18,86518.0,21.8198,21.865,21.8198,21.8469,86518.0
2016-06-10 11:00:00,24.18,24.2,24.18,24.19,88780.0,21.8469,21.865,21.8469,21.856,88780.0
2016-06-10 11:05:00,24.19,24.24,24.17,24.23,116361.0,21.856,21.9011,21.8379,21.8921,116361.0
2016-06-10 11:10:00,24.23,24.24,24.21,24.23,140636.0,21.8921,21.9011,21.874,21.8921,140636.0
2016-06-10 11:15:00,24.24,24.24,24.22,24.24,64207.0,21.9011,21.9011,21.8831,21.9011,64207.0
2016-06-10 11:20:00,24.23,24.25,24.22,24.23,99916.0,21.8921,21.9102,21.8831,21.8921,99916.0
2016-06-10 11:25:00,24.23,24.24,24.21,24.21,86978.0,21.8921,21.9011,21.874,21.874,86978.0
2016-06-10 11:30:00,24.21,24.24,24.21,24.22,65366.0,21.874,21.9011,21.874,21.8831,65366.0
2016-06-10 11:35:00,24.22,24.24,24.22,24.23,107550.0,21.8831,21.9011,21.8831,21.8921,107550.0
2016-06-10 11:40:00,24.22,24.24,24.18,24.19,172884.0,21.8831,21.9011,21.8469,21.856,172884.0
2016-06-10 11:45:00,24.19,24.21,24.18,24.21,39532.0,21.856,21.874,21.8469,21.874,39532.0
2016-06-10 11:50:00,24.21,24.21,24.19,24.21,74018.0,21.874,21.874,21.856,21.874,74018.0
2016-06-10 11:55:00,24.21,24.21,24.16,24.19,82696.0,21.874,21.874,21.8288,21.856,82696.0
2016-06-10 12:00:00,24.19,24.21,24.16,24.17,98041.0,21.856,21.874,21.8288,21.8379,98041.0
2016-06-10 12:05:00,24.17,24.17,24.14,24.14,78943.0,21.8379,21.8379,21.8108,21.8108,78943.0
2016-06-10 12:10:00,24.14,24.16,24.13,24.15,66813.0,21.8108,21.8288,21.8017,21.8198,66813.0
2016-06-10 12:15:00,24.15,24.16,24.13,24.16,73991.0,21.8198,21.8288,21.8017,21.8288,73991.0
2016-06-10 12:20:00,24.16,24.17,24.14,24.14,34932.0,21.8288,21.8379,21.8108,21.8108,34932.0
2016-06-10 12:25:00,24.14,24.15,24.13,24.14,30512.0,21.8108,21.8198,21.8017,21.8108,30512.0
2016-06-10 12:30:00,24.14,24.14,24.11,24.14,57150.0,21.8108,21.8108,21.7837,21.8108,57150.0
2016-06-10 12:35:00,24.14,24.17,24.14,24.17,45758.0,21.8108,21.8379,21.8108,21.8379,45758.0
2016-06-10 12:40:00,24.16,24.18,24.15,24.17,64025.0,21.8288,21.8469,21.8198,21.8379,64025.0
2016-06-10 12:45:00,24.17,24.19,24.16,24.18,105291.0,21.8379,21.856,21.8288,21.8469,105291.0
2016-06-10 12:50:00,24.17,24.18,24.14,24.17,180236.0,21.8379,21.8469,21.8108,21.8379,180236.0
2016-06-10 12:55:00,24.16,24.17,24.14,24.15,110111.0,21.8288,21.8379,21.8108,21.8198,110111.0
2016-06-10 13:00:00,24.14,24.16,24.14,24.14,62808.0,21.8108,21.8288,21.8108,21.8108,62808.0
2016-06-10 13:05:00,24.14,24.15,24.13,24.15,32155.0,21.8108,21.8198,21.8017,21.8198,32155.0
2016-06-10 13:10:00,24.14,24.16,24.13,24.15,42794.0,21.8108,21.8288,21.8017,21.8198,42794.0
2016-06-10 13:15:00,24.16,24.17,24.15,24.15,39299.0,21.8288,21.8379,21.8198,21.8198,39299.0
2016-06-10 13:20:00,24.15,24.17,24.14,24.16,52373.0,21.8198,21.8379,21.8108,21.8288,52373.0
2016-06-10 13:25:00,24.17,24.18,24.14,24.17,85157.0,21.8379,21.8469,21.8108,21.8379,85157.0
2016-06-10 13:30:00,24.17,24.18,24.14,24.14,43262.0,21.8379,21.8469,21.8108,21.8108,43262.0
2016-06-10 13:35:00,24.14,24.17,24.13,24.14,92922.0,21.8108,21.8379,21.8017,21.8108,92922.0
2016-06-10 13:40:00,24.14,24.15,24.13,24.13,16996.0,21.8108,21.8198,21.8017,21.8017,16996.0
2016-06-10 13:45:00,24.13,24.13,24.1,24.1,69233.0,21.8017,21.8017,21.7746,21.7746,69233.0
2016-06-10 13:50:00,24.1,24.11,24.04,24.05,399168.0,21.7746,21.7837,21.7204,21.7295,399168.0
2016-06-10 13:55:00,24.05,24.07,24.04,24.05,278490.0,21.7295,21.7475,21.7204,21.7295,278490.0
2016-06-10 14:00:00,24.05,24.06,24.02,24.02,161947.0,21.7295,21.7385,21.7024,21.7024,161947.0
2016-06-10 14:05:00,24.02,24.05,24.0,24.04,221774.0,21.7024,21.7295,21.6843,21.7204,221774.0
2016-06-10 14:10:00,24.04,24.1,24.01,24.07,220820.0,21.7204,21.7746,21.6933,21.7475,220820.0
2016-06-10 14:15:00,24.06,24.07,24.03,24.05,97742.0,21.7385,21.7475,21.7114,21.7295,97742.0
2016-06-10 14:20:00,24.05,24.06,24.04,24.05,96322.0,21.7295,21.7385,21.7204,21.7295,96322.0
2016-06-10 14:25:00,24.05,24.06,24.02,24.04,152191.0,21.7295,21.7385,21.7024,21.7204,152191.0
2016-06-10 14:30:00,24.04,24.06,24.03,24.06,120785.0,21.7204,21.7385,21.7114,21.7385,120785.0
2016-06-10 14:35:00,24.06,24.09,24.05,24.08,106651.0,21.7385,21.7656,21.7295,21.7566,106651.0
2016-06-10 14:40:00,24.08,24.08,24.05,24.05,40167.0,21.7566,21.7566,21.7295,21.7295,40167.0
2016-06-10 14:45:00,24.05,24.06,24.02,24.03,205450.0,21.7295,21.7385,21.7024,21.7114,205450.0
2016-06-10 14:50:00,24.04,24.05,24.02,24.05,73412.0,21.7204,21.7295,21.7024,21.7295,73412.0
2016-06-10 14:55:00,24.05,24.05,24.01,24.03,68663.0,21.7295,21.7295,21.6933,21.7114,68663.0
2016-06-10 15:00:00,24.04,24.04,24.01,24.02,428705.0,21.7204,21.7204,21.6933,21.7024,428705.0
2016-06-10 15:05:00,24.02,24.02,23.99,24.0,149822.0,21.7024,21.7024,21.6753,21.6843,149822.0
2016-06-10 15:10:00,24.01,24.01,23.96,23.98,234299.0,21.6933,21.6933,21.6481,21.6662,234299.0
2016-06-10 15:15:00,23.98,24.03,23.97,24.03,68654.0,21.6662,21.7114,21.6572,21.7114,68654.0
2016-06-10 15:20:00,24.03,24.04,24.01,24.03,138310.0,21.7114,21.7204,21.6933,21.7114,138310.0
2016-06-10 15:25:00,24.04,24.05,24.03,24.03,88835.0,21.7204,21.7295,21.7114,21.7114,88835.0
2016-06-10 15:30:00,24.03,24.07,24.03,24.06,133315.0,21.7114,21.7475,21.7114,21.7385,133315.0
2016-06-10 15:35:00,24.07,24.07,24.04,24.04,490024.0,21.7475,21.7475,21.7204,21.7204,490024.0
2016-06-10 15:40:00,24.05,24.05,23.99,24.03,466238.0,21.7295,21.7295,21.6753,21.7114,466238.0
2016-06-10 15:45:00,24.03,24.06,24.02,24.06,390914.0,21.7114,21.7385,21.7024,21.7385,390914.0
2016-06-10 15:50:00,24.06,24.06,24.05,24.06,156452.0,21.7385,21.7385,21.7295,21.7385,156452.0
2016-06-10 15:55:00,24.05,24.08,24.05,24.07,812886.0,21.7295,21.7566,21.7295,21.7475,812886.0
2016-06-13 09:30:00,23.98,24.04,23.85,23.96,321113.0,21.6662,21.7204,21.5488,21.6481,321113.0
2016-06-13 09:35:00,23.96,23.99,23.91,23.94,154185.0,21.6481,21.6753,21.603,21.6301,154185.0
2016-06-13 09:40:00,23.95,23.99,23.94,23.94,223647.0,21.6391,21.6753,21.6301,21.6301,223647.0
2016-06-13 09:45:00,23.94,24.05,23.91,24.05,235951.0,21.6301,21.7295,21.603,21.7295,235951.0
2016-06-13 09:50:00,24.04,24.06,23.99,24.02,154293.0,21.7204,21.7385,21.6753,21.7024,154293.0
2016-06-13 09:55:00,24.02,24.04,23.97,23.98,183263.0,21.7024,21.7204,21.6572,21.6662,183263.0
2016-06-13 10:00:00,23.98,24.0,23.92,23.94,319095.0,21.6662,21.6843,21.612,21.6301,319095.0
2016-06-13 10:05:00,23.94,24.0,23.93,23.98,120568.0,21.6301,21.6843,21.621,21.6662,120568.0
2016-06-13 10:10:00,23.97,24.01,23.97,23.99,245937.0,21.6572,21.6933,21.6572,21.6753,245937.0
2016-06-13 10:15:00,23.98,24.02,23.98,24.01,89833.0,21.6662,21.7024,21.6662,21.6933,89833.0
2016-06-13 10:20:00,24.0,24.04,23.99,24.04,113415.0,21.6843,21.7204,21.6753,21.7204,113415.0
2016-06-13 10:25:00,24.04,24.06,24.01,24.04,111869.0,21.7204,21.7385,21.6933,21.7204,111869.0
2016-06-13 10:30:00,24.04,24.07,24.04,24.07,78684.0,21.7204,21.7475,21.7204,21.7475,78684.0
2016-06-13 10:35:00,24.07,24.07,24.02,24.03,96705.0,21.7475,21.7475,21.7024,21.7114,96705.0
2016-06-13 10:40:00,24.02,24.05,24.02,24.03,99429.0,21.7024,21.7295,21.7024,21.7114,99429.0
2016-06-13 10:45:00,24.03,24.05,24.02,24.03,90148.0,21.7114,21.7295,21.7024,21.7114,90148.0
2016-06-13 10:50:00,24.02,24.04,24.0,24.02,103950.0,21.7024,21.7204,21.6843,21.7024,103950.0
2016-06-13 10:55:00,24.02,24.05,23.99,24.0,185631.0,21.7024,21.7295,21.6753,21.6843,185631.0
2016-06-13 11:00:00,24.0,24.01,23.97,24.0,58494.0,21.6843,21.6933,21.6572,21.6843,58494.0
2016-06-13 11:05:00,24.0,24.0,23.97,23.99,88675.0,21.6843,21.6843,21.6572,21.6753,88675.0
2016-06-13 11:10:00,24.0,24.04,23.99,24.04,116302.0,21.6843,21.7204,21.6753,21.7204,116302.0
2016-06-13 11:15:00,24.04,24.05,24.01,24.04,87742.0,21.7204,21.7295,21.6933,21.7204,87742.0
2016-06-13 11:20:00,24.04,24.04,23.98,23.99,121214.0,21.7204,21.7204,21.6662,21.6753,121214.0
2016-06-13 11:25:00,23.99,24.04,23.97,24.02,137056.0,21.6753,21.7204,21.6572,21.7024,137056.0
2016-06-13 11:30:00,24.01,24.02,23.99,24.0,54978.0,21.6933,21.7024,21.6753,21.6843,54978.0
2016-06-13 11:35:00,24.0,24.04,23.99,24.01,152276.0,21.6843,21.7204,21.6753,21.6933,152276.0
2016-06-13 11:40:00,24.01,24.06,24.0,24.04,102703.0,21.6933,21.7385,21.6843,21.7204,102703.0
2016-06-13 11:45:00,24.04,24.09,24.03,24.08,123461.0,21.7204,21.7656,21.7114,21.7566,123461.0
2016-06-13 11:50:00,24.08,24.08,24.02,24.03,169348.0,21.7566,21.7566,21.7024,21.7114,169348.0
2016-06-13 11:55:00,24.03,24.04,24.01,24.01,78174.0,21.7114,21.7204,21.6933,21.6933,78174.0
2016-06-13 12:00:00,24.01,24.05,23.99,24.04,113736.0,21.6933,21.7295,21.6753,21.7204,113736.0
2016-06-13 12:05:00,24.04,24.07,24.02,24.05,102075.0,21.7204,21.7475,21.7024,21.7295,102075.0
2016-06-13 12:10:00,24.04,24.08,24.04,24.08,40364.0,21.7204,21.7566,21.7204,21.7566,40364.0
2016-06-13 12:15:00,24.08,24.1,24.07,24.07,87647.0,21.7566,21.7746,21.7475,21.7475,87647.0
2016-06-13 12:20:00,24.07,24.1,24.04,24.07,184667.0,21.7475,21.7746,21.7204,21.7475,184667.0
2016-06-13 12:25:00,24.07,24.1,24.04,24.08,66092.0,21.7475,21.7746,21.7204,21.7566,66092.0
2016-06-13 12:30:00,24.08,24.1,24.07,24.08,42387.0,21.7566,21.7746,21.7475,21.7566,42387.0
2016-06-13 12:35:00,24.08,24.12,24.07,24.1,77209.0,21.7566,21.7927,21.7475,21.7746,77209.0
2016-06-13 12:40:00,24.1,24.14,24.1,24.13,61023.0,21.7746,21.8108,21.7746,21.8017,61023.0
2016-06-13 12:45:00,24.13,24.14,24.08,24.1,75051.0,21.8017,21.8108,21.7566,21.7746,75051.0
2016-06-13 12:50:00,24.1,24.12,24.09,24.12,43946.0,21.7746,21.7927,21.7656,21.7927,43946.0
2016-06-13 12:55:00,24.12,24.15,24.11,24.13,97192.0,21.7927,21.8198,21.7837,21.8017,97192.0
2016-06-13 13:00:00,24.13,24.15,24.1,24.12,92726.0,21.8017,21.8198,21.7746,21.7927,92726.0
2016-06-13 13:05:00,24.12,24.13,24.1,24.13,77854.0,21.7927,21.8017,21.7746,21.8017,77854.0
2016-06-13 13:10:00,24.13,24.15,24.1,24.13,87923.0,21.8017,21.8198,21.7746,21.8017,87923.0
2016-06-13 13:15:00,24.12,24.15,24.09,24.12,132274.0,21.7927,21.8198,21.7656,21.7927,132274.0
2016-06-13 13:20:00,24.12,24.12,24.07,24.11,77379.0,21.7927,21.7927,21.7475,21.7837,77379.0
2016-06-13 13:25:00,24.11,24.12,24.09,24.11,68713.0,21.7837,21.7927,21.7656,21.7837,68713.0
2016-06-13 13:30:00,24.11,24.11,24.07,24.08,54047.0,21.7837,21.7837,21.7475,21.7566,54047.0
2016-06-13 13:35:00,24.08,24.08,24.03,24.04,94275.0,21.7566,21.7566,21.7114,21.7204,94275.0
2016-06-13 13:40:00,24.04,24.11,24.02,24.11,96783.0,21.7204,21.7837,21.7024,21.7837,96783.0
2016-06-13 13:45:00,24.11,24.13,24.07,24.09,75865.0,21.7837,21.8017,21.7475,21.7656,75865.0
2016-06-13 13:50:00,24.09,24.09,24.03,24.03,60951.0,21.7656,21.7656,21.7114,21.7114,60951.0
2016-06-13 13:55:00,24.03,24.04,24.01,24.02,79627.0,21.7114,21.7204,21.6933,21.7024,79627.0
2016-06-13 14:00:00,24.02,24.03,23.98,24.03,125188.0,21.7024,21.7114,21.6662,21.7114,125188.0
2016-06-13 14:05:00,24.03,24.05,24.02,24.03,192801.0,21.7114,21.7295,21.7024,21.7114,192801.0
2016-06-13 14:10:00,24.03,24.05,24.01,24.04,148214.0,21.7114,21.7295,21.6933,21.7204,148214.0
2016-06-13 14:15:00,24.04,24.04,24.0,24.04,86250.0,21.7204,21.7204,21.6843,21.7204,86250.0
2016-06-13 14:20:00,24.04,24.04,23.99,24.02,70310.0,21.7204,21.7204,21.6753,21.7024,70310.0
2016-06-13 14:25:00,24.02,24.02,23.97,24.0,86944.0,21.7024,21.7024,21.6572,21.6843,86944.0
2016-06-13 14:30:00,23.99,24.04,23.98,24.03,159552.0,21.6753,21.7204,21.6662,21.7114,159552.0
2016-06-13 14:35:00,24.03,24.04,24.01,24.03,171576.0,21.7114,21.7204,21.6933,21.7114,171576.0
2016-06-13 14:40:00,24.02,24.07,24.02,24.06,81792.0,21.7024,21.7475,21.7024,21.7385,81792.0
2016-06-13 14:45:00,24.05,24.06,24.01,24.02,155384.0,21.7295,21.7385,21.6933,21.7024,155384.0
2016-06-13 14:50:00,24.03,24.05,23.99,24.04,102855.0,21.7114,21.7295,21.6753,21.7204,102855.0
2016-06-13 14:55:00,24.03,24.04,23.96,23.99,125732.0,21.7114,21.7204,21.6481,21.6753,125732.0
2016-06-13 15:00:00,23.99,24.01,23.97,23.97,93438.0,21.6753,21.6933,21.6572,21.6572,93438.0
2016-06-13 15:05:00,23.97,23.98,23.93,23.94,172308.0,21.6572,21.6662,21.621,21.6301,172308.0
2016-06-13 15:10:00,23.94,23.97,23.92,23.94,89992.0,21.6301,21.6572,21.612,21.6301,89992.0
2016-06-13 15:15:00,23.94,23.99,23.94,23.98,238418.0,21.6301,21.6753,21.6301,21.6662,238418.0
2016-06-13 15:20:00,23.99,24.0,23.95,23.96,135261.0,21.6753,21.6843,21.6391,21.6481,135261.0
2016-06-13 15:25:00,23.96,23.99,23.96,23.99,135650.0,21.6481,21.6753,21.6481,21.6753,135650.0
2016-06-13 15:30:00,23.98,24.03,23.97,23.98,266391.0,21.6662,21.7114,21.6572,21.6662,266391.0
2016-06-13 15:35:00,23.97,23.98,23.95,23.96,151038.0,21.6572,21.6662,21.6391,21.6481,151038.0
2016-06-13 15:40:00,23.96,23.97,23.92,23.92,245979.0,21.6481,21.6572,21.612,21.612,245979.0
2016-06-13 15:45:00,23.92,23.93,23.91,23.91,142446.0,21.612,21.621,21.603,21.603,142446.0
2016-06-13 15:50:00,23.91,23.93,23.89,23.93,297254.0,21.603,21.621,21.5849,21.621,297254.0
2016-06-13 15:55:00,23.92,23.98,23.92,23.95,604695.0,21.612,21.6662,21.612,21.6391,604695.0
2016-06-14 09:30:00,23.72,23.8,23.58,23.6,482010.0,21.4313,21.5036,21.3048,21.3229,482010.0
2016-06-14 09:35:00,23.6,23.75,23.58,23.71,351396.0,21.3229,21.4584,21.3048,21.4223,351396.0
2016-06-14 09:40:00,23.72,23.86,23.71,23.8,183831.0,21.4313,21.5578,21.4223,21.5036,183831.0
2016-06-14 09:45:00,23.8,23.83,23.77,23.77,208577.0,21.5036,21.5307,21.4765,21.4765,208577.0
2016-06-14 09:50:00,23.77,23.84,23.77,23.83,242121.0,21.4765,21.5397,21.4765,21.5307,242121.0
2016-06-14 09:55:00,23.84,23.88,23.81,23.82,192221.0,21.5397,21.5759,21.5126,21.5217,192221.0
2016-06-14 10:00:00,23.83,23.87,23.79,23.83,177452.0,21.5307,21.5668,21.4945,21.5307,177452.0
2016-06-14 10:05:00,23.83,23.84,23.79,23.8,71404.0,21.5307,21.5397,21.4945,21.5036,71404.0
2016-06-14 10:10:00,23.8,23.84,23.79,23.79,83929.0,21.5036,21.5397,21.4945,21.4945,83929.0
2016-06-14 10:15:00,23.79,23.81,23.73,23.75,147971.0,21.4945,21.5126,21.4403,21.4584,147971.0
2016-06-14 10:20:00,23.73,23.75,23.7,23.72,176890.0,21.4403,21.4584,21.4132,21.4313,176890.0
2016-06-14 10:25:00,23.71,23.72,23.66,23.71,339689.0,21.4223,21.4313,21.3771,21.4223,339689.0
2016-06-14 10:30:00,23.71,23.74,23.7,23.71,221240.0,21.4223,21.4494,21.4132,21.4223,221240.0
2016-06-14 10:35:00,23.71,23.73,23.64,23.7,261590.0,21.4223,21.4403,21.359,21.4132,261590.0
2016-06-14 10:40:00,23.69,23.71,23.68,23.69,63362.0,21.4042,21.4223,21.3952,21.4042,63362.0
2016-06-14 10:45:00,23.69,23.7,23.63,23.64,70534.0,21.4042,21.4132,21.35,21.359,70534.0
2016-06-14 10:50:00,23.65,23.66,23.61,23.63,103483.0,21.3681,21.3771,21.3319,21.35,103483.0
2016-06-14 10:55:00,23.62,23.64,23.59,23.63,88352.0,21.341,21.359,21.3138,21.35,88352.0
2016-06-14 11:00:00,23.63,23.64,23.59,23.61,187809.0,21.35,21.359,21.3138,21.3319,187809.0
2016-06-14 11:05:00,23.61,23.62,23.58,23.61,292287.0,21.3319,21.341,21.3048,21.3319,292287.0
2016-06-14 11:10:00,23.6,23.61,23.57,23.59,113747.0,21.3229,21.3319,21.2958,21.3138,113747.0
2016-06-14 11:15:00,23.59,23.61,23.57,23.61,153988.0,21.3138,21.3319,21.2958,21.3319,153988.0
2016-06-14 11:20:00,23.61,23.66,23.6,23.65,75894.0,21.3319,21.3771,21.3229,21.3681,75894.0
2016-06-14 11:25:00,23.64,23.65,23.57,23.58,93058.0,21.359,21.3681,21.2958,21.3048,93058.0
2016-06-14 11:30:00,23.59,23.66,23.56,23.65,163392.0,21.3138,21.3771,21.2867,21.3681,163392.0
2016-06-14 11:35:00,23.65,23.69,23.65,23.68,96152.0,21.3681,21.4042,21.3681,21.3952,96152.0
2016-06-14 11:40:00,23.68,23.68,23.63,23.66,104634.0,21.3952,21.3952,21.35,21.3771,104634.0
2016-06-14 11:45:00,23.66,23.68,23.65,23.66,113491.0,21.3771,21.3952,21.3681,21.3771,113491.0
2016-06-14 11:50:00,23.65,23.7,23.64,23.7,62367.0,21.3681,21.4132,21.359,21.4132,62367.0
2016-06-14 11:55:00,23.7,23.7,23.65,23.68,58961.0,21.4132,21.4132,21.3681,21.3952,58961.0
2016-06-14 12:00:00,23.68,23.68,23.65,23.67,74729.0,21.3952,21.3952,21.3681,21.3861,74729.0
2016-06-14 12:05:00,23.67,23.67,23.62,23.63,66780.0,21.3861,21.3861,21.341,21.35,66780.0
2016-06-14 12:10:00,23.63,23.69,23.62,23.68,94412.0,21.35,21.4042,21.341,21.3952,94412.0
2016-06-14 12:15:00,23.69,23.7,23.65,23.67,146020.0,21.4042,21.4132,21.3681,21.3861,146020.0
2016-06-14 12:20:00,23.66,23.71,23.66,23.7,166446.0,21.3771,21.4223,21.3771,21.4132,166446.0
2016-06-14 12:25:00,23.7,23.75,23.7,23.7,171747.0,21.4132,21.4584,21.4132,21.4132,171747.0
2016-06-14 12:30:00,23.71,23.71,23.65,23.66,74259.0,21.4223,21.4223,21.3681,21.3771,74259.0
2016-06-14 12:35:00,23.65,23.68,23.63,23.65,347315.0,21.3681,21.3952,21.35,21.3681,347315.0
2016-06-14 12:40:00,23.65,23.65,23.61,23.62,209946.0,21.3681,21.3681,21.3319,21.341,209946.0
2016-06-14 12:45:00,23.62,23.65,23.61,23.63,174709.0,21.341,21.3681,21.3319,21.35,174709.0
2016-06-14 12:50:00,23.62,23.64,23.61,23.64,147449.0,21.341,21.359,21.3319,21.359,147449.0
2016-06-14 12:55:00,23.64,23.66,23.61,23.62,147327.0,21.359,21.3771,21.3319,21.341,147327.0
2016-06-14 13:00:00,23.62,23.63,23.58,23.6,256464.0,21.341,21.35,21.3048,21.3229,256464.0
2016-06-14 13:05:00,23.6,23.62,23.59,23.59,133421.0,21.3229,21.341,21.3138,21.3138,133421.0
2016-06-14 13:10:00,23.59,23.59,23.56,23.57,157868.0,21.3138,21.3138,21.2867,21.2958,157868.0
2016-06-14 13:15:00,23.57,23.58,23.55,23.55,362989.0,21.2958,21.3048,21.2777,21.2777,362989.0
2016-06-14 13:20:00,23.55,23.56,23.54,23.55,205206.0,21.2777,21.2867,21.2687,21.2777,205206.0
2016-06-14 13:25:00,23.55,23.56,23.52,23.53,237617.0,21.2777,21.2867,21.2506,21.2596,237617.0
2016-06-14 13:30:00,23.53,23.56,23.52,23.56,148321.0,21.2596,21.2867,21.2506,21.2867,148321.0
2016-06-14 13:35:00,23.55,23.56,23.55,23.55,75370.0,21.2777,21.2867,21.2777,21.2777,75370.0
2016-06-14 13:40:00,23.55,23.56,23.53,23.54,191172.0,21.2777,21.2867,21.2596,21.2687,191172.0
2016-06-14 13:45:00,23.55,23.55,23.46,23.49,439399.0,21.2777,21.2777,21.1964,21.2235,439399.0
2016-06-14 13:50:00,23.49,23.51,23.49,23.51,90580.0,21.2235,21.2416,21.2235,21.2416,90580.0
2016-06-14 13:55:00,23.51,23.52,23.5,23.51,67669.0,21.2416,21.2506,21.2325,21.2416,67669.0
2016-06-14 14:00:00,23.5,23.53,23.49,23.51,110584.0,21.2325,21.2596,21.2235,21.2416,110584.0
2016-06-14 14:05:00,23.52,23.54,23.51,23.54,89223.0,21.2506,21.2687,21.2416,21.2687,89223.0
2016-06-14 14:10:00,23.53,23.57,23.52,23.55,519980.0,21.2596,21.2958,21.2506,21.2777,519980.0
2016-06-14 14:15:00,23.55,23.64,23.54,23.64,559613.0,21.2777,21.359,21.2687,21.359,559613.0
2016-06-14 14:20:00,23.64,23.67,23.64,23.67,113022.0,21.359,21.3861,21.359,21.3861,113022.0
2016-06-14 14:25:00,23.68,23.7,23.65,23.7,75266.0,21.3952,21.4132,21.3681,21.4132,75266.0
2016-06-14 14:30:00,23.7,23.7,23.66,23.67,225886.0,21.4132,21.4132,21.3771,21.3861,225886.0
2016-06-14 14:35:00,23.67,23.74,23.66,23.74,300157.0,21.3861,21.4494,21.3771,21.4494,300157.0
2016-06-14 14:40:00,23.73,23.74,23.71,23.73,124104.0,21.4403,21.4494,21.4223,21.4403,124104.0
2016-06-14 14:45:00,23.73,23.74,23.69,23.7,63835.0,21.4403,21.4494,21.4042,21.4132,63835.0
2016-06-14 14:50:00,23.71,23.71,23.66,23.7,152969.0,21.4223,21.4223,21.3771,21.4132,152969.0
2016-06-14 14:55:00,23.7,23.71,23.66,23.69,93518.0,21.4132,21.4223,21.3771,21.4042,93518.0
2016-06-14 15:00:00,23.7,23.74,23.66,23.73,185240.0,21.4132,21.4494,21.3771,21.4403,185240.0
2016-06-14 15:05:00,23.73,23.76,23.72,23.73,75095.0,21.4403,21.4674,21.4313,21.4403,75095.0
2016-06-14 15:10:00,23.73,23.77,23.72,23.76,104093.0,21.4403,21.4765,21.4313,21.4674,104093.0
2016-06-14 15:15:00,23.76,23.79,23.74,23.76,83408.0,21.4674,21.4945,21.4494,21.4674,83408.0
2016-06-14 15:20:00,23.76,23.78,23.74,23.75,115702.0,21.4674,21.4855,21.4494,21.4584,115702.0
2016-06-14 15:25:00,23.74,23.78,23.73,23.78,103760.0,21.4494,21.4855,21.4403,21.4855,103760.0
2016-06-14 15:30:00,23.77,23.79,23.75,23.77,150514.0,21.4765,21.4945,21.4584,21.4765,150514.0
2016-06-14 15:35:00,23.77,23.79,23.73,23.74,130521.0,21.4765,21.4945,21.4403,21.4494,130521.0
2016-06-14 15:40:00,23.74,23.78,23.73,23.75,132336.0,21.4494,21.4855,21.4403,21.4584,132336.0
2016-06-14 15:45:00,23.76,23.76,23.72,23.73,130241.0,21.4674,21.4674,21.4313,21.4403,130241.0
2016-06-14 15:50:00,23.73,23.75,23.72,23.74,209843.0,21.4403,21.4584,21.4313,21.4494,209843.0
2016-06-14 15:55:00,23.74,23.77,23.73,23.74,425845.0,21.4494,21.4765,21.4403,21.4494,425845.0
2016-06-15 09:30:00,23.84,23.95,23.71,23.75,323060.0,21.5397,21.6391,21.4223,21.4584,323060.0
2016-06-15 09:35:00,23.76,23.76,23.63,23.69,815971.0,21.4674,21.4674,21.35,21.4042,815971.0
2016-06-15 09:40:00,23.69,23.69,23.59,23.6,826354.0,21.4042,21.4042,21.3138,21.3229,826354.0
2016-06-15 09:45:00,23.6,23.63,23.56,23.59,469348.0,21.3229,21.35,21.2867,21.3138,469348.0
2016-06-15 09:50:00,23.59,23.62,23.55,23.57,212973.0,21.3138,21.341,21.2777,21.2958,212973.0
2016-06-15 09:55:00,23.57,23.59,23.53,23.53,114920.0,21.2958,21.3138,21.2596,21.2596,114920.0
2016-06-15 10:00:00,23.53,23.59,23.52,23.58,117544.0,21.2596,21.3138,21.2506,21.3048,117544.0
2016-06-15 10:05:00,23.59,23.61,23.58,23.61,153372.0,21.3138,21.3319,21.3048,21.3319,153372.0
2016-06-15 10:10:00,23.61,23.64,23.59,23.62,193466.0,21.3319,21.359,21.3138,21.341,193466.0
2016-06-15 10:15:00,23.62,23.63,23.58,23.62,164221.0,21.341,21.35,21.3048,21.341,164221.0
2016-06-15 10:20:00,23.62,23.62,23.57,23.59,237995.0,21.341,21.341,21.2958,21.3138,237995.0
2016-06-15 10:25:00,23.59,23.59,23.54,23.56,108846.0,21.3138,21.3138,21.2687,21.2867,108846.0
2016-06-15 10:30:00,23.56,23.63,23.55,23.62,215159.0,21.2867,21.35,21.2777,21.341,215159.0
2016-06-15 10:35:00,23.62,23.65,23.6,23.64,100792.0,21.341,21.3681,21.3229,21.359,100792.0
2016-06-15 10:40:00,23.64,23.65,23.61,23.64,158221.0,21.359,21.3681,21.3319,21.359,158221.0
2016-06-15 10:45:00,23.63,23.68,23.63,23.68,141060.0,21.35,21.3952,21.35,21.3952,141060.0
2016-06-15 10:50:00,23.68,23.68,23.63,23.63,167875.0,21.3952,21.3952,21.35,21.35,167875.0
2016-06-15 10:55:00,23.64,23.66,23.63,23.64,64625.0,21.359,21.3771,21.35,21.359,64625.0
2016-06-15 11:00:00,23.64,23.66,23.64,23.65,32475.0,21.359,21.3771,21.359,21.3681,32475.0
2016-06-15 11:05:00,23.65,23.68,23.65,23.66,157395.0,21.3681,21.3952,21.3681,21.3771,157395.0
2016-06-15 11:10:00,23.67,23.71,23.66,23.68,114931.0,21.3861,21.4223,21.3771,21.3952,114931.0
2016-06-15 11:15:00,23.68,23.7,23.68,23.7,251833.0,21.3952,21.4132,21.3952,21.4132,251833.0
2016-06-15 11:20:00,23.7,23.7,23.66,23.67,239034.0,21.4132,21.4132,21.3771,21.3861,239034.0
2016-06-15 11:25:00,23.67,23.67,23.62,23.62,231581.0,21.3861,21.3861,21.341,21.341,231581.0
2016-06-15 11:30:00,23.61,23.62,23.59,23.6,111593.0,21.3319,21.341,21.3138,21.3229,111593.0
2016-06-15 11:35:00,23.6,23.65,23.59,23.63,65875.0,21.3229,21.3681,21.3138,21.35,65875.0
2016-06-15 11:40:00,23.64,23.68,23.63,23.68,72954.0,21.359,21.3952,21.35,21.3952,72954.0
2016-06-15 11:45:00,23.68,23.7,23.66,23.7,174470.0,21.3952,21.4132,21.3771,21.4132,174470.0
2016-06-15 11:50:00,23.69,23.7,23.68,23.7,43424.0,21.4042,21.4132,21.3952,21.4132,43424.0
2016-06-15 11:55:00,23.7,23.7,23.68,23.69,44523.0,21.4132,21.4132,21.3952,21.4042,44523.0
2016-06-15 12:00:00,23.69,23.7,23.67,23.68,88577.0,21.4042,21.4132,21.3861,21.3952,88577.0
2016-06-15 12:05:00,23.68,23.7,23.66,23.68,112622.0,21.3952,21.4132,21.3771,21.3952,112622.0
2016-06-15 12:10:00,23.68,23.69,23.66,23.67,42708.0,21.3952,21.4042,21.3771,21.3861,42708.0
2016-06-15 12:15:00,23.67,23.69,23.66,23.68,76475.0,21.3861,21.4042,21.3771,21.3952,76475.0
2016-06-15 12:20:00,23.68,23.7,23.67,23.7,76173.0,21.3952,21.4132,21.3861,21.4132,76173.0
2016-06-15 12:25:00,23.7,23.71,23.69,23.71,223970.0,21.4132,21.4223,21.4042,21.4223,223970.0
2016-06-15 12:30:00,23.71,23.72,23.68,23.71,346400.0,21.4223,21.4313,21.3952,21.4223,346400.0
2016-06-15 12:35:00,23.7,23.71,23.69,23.71,51310.0,21.4132,21.4223,21.4042,21.4223,51310.0
2016-06-15 12:40:00,23.71,23.71,23.7,23.71,43234.0,21.4223,21.4223,21.4132,21.4223,43234.0
2016-06-15 12:45:00,23.71,23.71,23.68,23.69,41570.0,21.4223,21.4223,21.3952,21.4042,41570.0
2016-06-15 12:50:00,23.68,23.69,23.67,23.68,18940.0,21.3952,21.4042,21.3861,21.3952,18940.0
2016-06-15 12:55:00,23.68,23.69,23.67,23.68,39460.0,21.3952,21.4042,21.3861,21.3952,39460.0
2016-06-15 13:00:00,23.67,23.68,23.66,23.67,35340.0,21.3861,21.3952,21.3771,21.3861,35340.0
2016-06-15 13:05:00,23.67,23.67,23.64,23.65,280276.0,21.3861,21.3861,21.359,21.3681,280276.0
2016-06-15 13:10:00,23.66,23.67,23.65,23.65,105810.0,21.3771,21.3861,21.3681,21.3681,105810.0
2016-06-15 13:15:00,23.66,23.67,23.64,23.66,115385.0,21.3771,21.3861,21.359,21.3771,115385.0
2016-06-15 13:20:00,23.65,23.66,23.64,23.64,71806.0,21.3681,21.3771,21.359,21.359,71806.0
2016-06-15 13:25:00,23.65,23.66,23.63,23.64,137793.0,21.3681,21.3771,21.35,21.359,137793.0
2016-06-15 13:30:00,23.64,23.65,23.63,23.64,47411.0,21.359,21.3681,21.35,21.359,47411.0
2016-06-15 13:35:00,23.64,23.65,23.63,23.63,46852.0,21.359,21.3681,21.35,21.35,46852.0
2016-06-15 13:40:00,23.63,23.65,23.63,23.64,170604.0,21.35,21.3681,21.35,21.359,170604.0
2016-06-15 13:45:00,23.64,23.66,23.64,23.64,53264.0,21.359,21.3771,21.359,21.359,53264.0
2016-06-15 13:50:00,23.64,23.66,23.64,23.65,70503.0,21.359,21.3771,21.359,21.3681,70503.0
2016-06-15 13:55:00,23.65,23.68,23.63,23.68,199188.0,21.3681,21.3952,21.35,21.3952,199188.0
2016-06-15 14:00:00,23.68,23.72,23.65,23.67,358818.0,21.3952,21.4313,21.3681,21.3861,358818.0
2016-06-15 14:05:00,23.68,23.71,23.65,23.66,229616.0,21.3952,21.4223,21.3681,21.3771,229616.0
2016-06-15 14:10:00,23.66,23.7,23.65,23.67,112017.0,21.3771,21.4132,21.3681,21.3861,112017.0
2016-06-15 14:15:00,23.66,23.78,23.66,23.78,224471.0,21.3771,21.4855,21.3771,21.4855,224471.0
2016-06-15 14:20:00,23.78,23.81,23.77,23.8,271297.0,21.4855,21.5126,21.4765,21.5036,271297.0
2016-06-15 14:25:00,23.8,23.81,23.78,23.79,159133.0,21.5036,21.5126,21.4855,21.4945,159133.0
2016-06-15 14:30:00,23.78,23.82,23.76,23.81,113058.0,21.4855,21.5217,21.4674,21.5126,113058.0
2016-06-15 14:35:00,23.81,23.84,23.81,23.83,146121.0,21.5126,21.5397,21.5126,21.5307,146121.0
2016-06-15 14:40:00,23.83,23.89,23.82,23.89,165994.0,21.5307,21.5849,21.5217,21.5849,165994.0
2016-06-15 14:45:00,23.89,23.89,23.84,23.85,153844.0,21.5849,21.5849,21.5397,21.5488,153844.0
2016-06-15 14:50:00,23.84,23.86,23.81,23.83,83316.0,21.5397,21.5578,21.5126,21.5307,83316.0
2016-06-15 14:55:00,23.83,23.83,23.8,23.83,53069.0,21.5307,21.5307,21.5036,21.5307,53069.0
2016-06-15 15:00:00,23.82,23.83,23.81,23.82,66352.0,21.5217,21.5307,21.5126,21.5217,66352.0
2016-06-15 15:05:00,23.82,23.83,23.8,23.81,86970.0,21.5217,21.5307,21.5036,21.5126,86970.0
2016-06-15 15:10:00,23.8,23.83,23.79,23.83,76344.0,21.5036,21.5307,21.4945,21.5307,76344.0
2016-06-15 15:15:00,23.82,23.82,23.79,23.8,72203.0,21.5217,21.5217,21.4945,21.5036,72203.0
2016-06-15 15:20:00,23.79,23.85,23.79,23.83,97356.0,21.4945,21.5488,21.4945,21.5307,97356.0
2016-06-15 15:25:00,23.83,23.83,23.79,23.8,59056.0,21.5307,21.5307,21.4945,21.5036,59056.0
2016-06-15 15:30:00,23.8,23.82,23.79,23.79,91371.0,21.5036,21.5217,21.4945,21.4945,91371.0
2016-06-15 15:35:00,23.79,23.8,23.72,23.72,154601.0,21.4945,21.5036,21.4313,21.4313,154601.0
2016-06-15 15:40:00,23.72,23.74,23.69,23.7,148627.0,21.4313,21.4494,21.4042,21.4132,148627.0
2016-06-15 15:45:00,23.7,23.72,23.67,23.71,135565.0,21.4132,21.4313,21.3861,21.4223,135565.0
2016-06-15 15:50:00,23.71,23.71,23.67,23.68,181620.0,21.4223,21.4223,21.3861,21.3952,181620.0
2016-06-15 15:55:00,23.69,23.71,23.67,23.69,620424.0,21.4042,21.4223,21.3861,21.4042,620424.0
2016-06-16 09:30:00,23.52,23.55,23.47,23.51,207508.0,21.2506,21.2777,21.2054,21.2416,207508.0
2016-06-16 09:35:00,23.51,23.52,23.36,23.38,245966.0,21.2416,21.2506,21.106,21.1241,245966.0
2016-06-16 09:40:00,23.38,23.45,23.32,23.42,188631.0,21.1241,21.1874,21.0699,21.1602,188631.0
2016-06-16 09:45:00,23.42,23.48,23.4,23.46,120119.0,21.1602,21.2145,21.1422,21.1964,120119.0
2016-06-16 09:50:00,23.46,23.47,23.41,23.43,65341.0,21.1964,21.2054,21.1512,21.1693,65341.0
2016-06-16 09:55:00,23.42,23.44,23.39,23.41,86082.0,21.1602,21.1783,21.1331,21.1512,86082.0
2016-06-16 10:00:00,23.39,23.46,23.38,23.44,227011.0,21.1331,21.1964,21.1241,21.1783,227011.0
2016-06-16 10:05:00,23.44,23.5,23.44,23.49,328719.0,21.1783,21.2325,21.1783,21.2235,328719.0
2016-06-16 10:10:00,23.49,23.58,23.47,23.57,209754.0,21.2235,21.3048,21.2054,21.2958,209754.0
2016-06-16 10:15:00,23.56,23.57,23.48,23.5,98375.0,21.2867,21.2958,21.2145,21.2325,98375.0
2016-06-16 10:20:00,23.49,23.52,23.48,23.48,123243.0,21.2235,21.2506,21.2145,21.2145,123243.0
2016-06-16 10:25:00,23.48,23.55,23.47,23.54,182698.0,21.2145,21.2777,21.2054,21.2687,182698.0
2016-06-16 10:30:00,23.53,23.54,23.47,23.48,104416.0,21.2596,21.2687,21.2054,21.2145,104416.0
2016-06-16 10:35:00,23.48,23.5,23.42,23.43,57626.0,21.2145,21.2325,21.1602,21.1693,57626.0
2016-06-16 10:40:00,23.44,23.53,23.44,23.52,108321.0,21.1783,21.2596,21.1783,21.2506,108321.0
2016-06-16 10:45:00,23.51,23.54,23.5,23.52,75525.0,21.2416,21.2687,21.2325,21.2506,75525.0
2016-06-16 10:50:00,23.52,23.53,23.44,23.47,85765.0,21.2506,21.2596,21.1783,21.2054,85765.0
2016-06-16 10:55:00,23.48,23.51,23.48,23.51,56178.0,21.2145,21.2416,21.2145,21.2416,56178.0
2016-06-16 11:00:00,23.51,23.54,23.48,23.51,83553.0,21.2416,21.2687,21.2145,21.2416,83553.0
2016-06-16 11:05:00,23.51,23.53,23.49,23.51,132175.0,21.2416,21.2596,21.2235,21.2416,132175.0
2016-06-16 11:10:00,23.5,23.58,23.5,23.57,76962.0,21.2325,21.3048,21.2325,21.2958,76962.0
2016-06-16 11:15:00,23.56,23.59,23.53,23.58,278208.0,21.2867,21.3138,21.2596,21.3048,278208.0
2016-06-16 11:20:00,23.58,23.61,23.56,23.57,172255.0,21.3048,21.3319,21.2867,21.2958,172255.0
2016-06-16 11:25:00,23.57,23.63,23.57,23.6,98418.0,21.2958,21.35,21.2958,21.3229,98418.0
2016-06-16 11:30:00,23.6,23.6,23.56,23.58,147402.0,21.3229,21.3229,21.2867,21.3048,147402.0
2016-06-16 11:35:00,23.58,23.58,23.54,23.57,88823.0,21.3048,21.3048,21.2687,21.2958,88823.0
2016-06-16 11:40:00,23.56,23.57,23.53,23.55,85607.0,21.2867,21.2958,21.2596,21.2777,85607.0
2016-06-16 11:45:00,23.55,23.56,23.51,23.55,76664.0,21.2777,21.2867,21.2416,21.2777,76664.0
2016-06-16 11:50:00,23.55,23.57,23.54,23.55,31749.0,21.2777,21.2958,21.2687,21.2777,31749.0
2016-06-16 11:55:00,23.56,23.56,23.51,23.53,58938.0,21.2867,21.2867,21.2416,21.2596,58938.0
2016-06-16 12:00:00,23.53,23.54,23.51,23.54,55665.0,21.2596,21.2687,21.2416,21.2687,55665.0
2016-06-16 12:05:00,23.55,23.55,23.5,23.53,39080.0,21.2777,21.2777,21.2325,21.2596,39080.0
2016-06-16 12:10:00,23.53,23.55,23.51,23.53,73199.0,21.2596,21.2777,21.2416,21.2596,73199.0
2016-06-16 12:15:00,23.53,23.61,23.53,23.61,103001.0,21.2596,21.3319,21.2596,21.3319,103001.0
2016-06-16 12:20:00,23.61,23.63,23.58,23.6,279305.0,21.3319,21.35,21.3048,21.3229,279305.0
2016-06-16 12:25:00,23.59,23.68,23.58,23.67,480812.0,21.3138,21.3952,21.3048,21.3861,480812.0
2016-06-16 12:30:00,23.66,23.67,23.59,23.62,69464.0,21.3771,21.3861,21.3138,21.341,69464.0
2016-06-16 12:35:00,23.62,23.69,23.6,23.68,85272.0,21.341,21.4042,21.3229,21.3952,85272.0
2016-06-16 12:40:00,23.67,23.72,23.65,23.71,105482.0,21.3861,21.4313,21.3681,21.4223,105482.0
2016-06-16 12:45:00,23.71,23.72,23.63,23.64,69314.0,21.4223,21.4313,21.35,21.359,69314.0
2016-06-16 12:50:00,23.64,23.65,23.6,23.61,235931.0,21.359,21.3681,21.3229,21.3319,235931.0
2016-06-16 12:55:00,23.61,23.61,23.57,23.59,131775.0,21.3319,21.3319,21.2958,21.3138,131775.0
2016-06-16 13:00:00,23.59,23.64,23.58,23.62,271294.0,21.3138,21.359,21.3048,21.341,271294.0
2016-06-16 13:05:00,23.61,23.62,23.57,23.58,378963.0,21.3319,21.341,21.2958,21.3048,378963.0
2016-06-16 13:10:00,23.58,23.63,23.58,23.58,180483.0,21.3048,21.35,21.3048,21.3048,180483.0
2016-06-16 13:15:00,23.59,23.63,23.56,23.63,68135.0,21.3138,21.35,21.2867,21.35,68135.0
2016-06-16 13:20:00,23.63,23.64,23.59,23.61,76492.0,21.35,21.359,21.3138,21.3319,76492.0
2016-06-16 13:25:00,23.61,23.62,23.58,23.61,86423.0,21.3319,21.341,21.3048,21.3319,86423.0
2016-06-16 13:30:00,23.62,23.62,23.55,23.58,134005.0,21.341,21.341,21.2777,21.3048,134005.0
2016-06-16 13:35:00,23.58,23.62,23.57,23.59,195842.0,21.3048,21.341,21.2958,21.3138,195842.0
2016-06-16 13:40:00,23.59,23.6,23.55,23.56,89458.0,21.3138,21.3229,21.2777,21.2867,89458.0
2016-06-16 13:45:00,23.57,23.58,23.53,23.57,96939.0,21.2958,21.3048,21.2596,21.2958,96939.0
2016-06-16 13:50:00,23.57,23.57,23.54,23.55,84932.0,21.2958,21.2958,21.2687,21.2777,84932.0
2016-06-16 13:55:00,23.55,23.56,23.52,23.53,149903.0,21.2777,21.2867,21.2506,21.2596,149903.0
2016-06-16 14:00:00,23.52,23.56,23.5,23.56,177327.0,21.2506,21.2867,21.2325,21.2867,177327.0
2016-06-16 14:05:00,23.56,23.59,23.53,23.58,142515.0,21.2867,21.3138,21.2596,21.3048,142515.0
2016-06-16 14:10:00,23.58,23.62,23.57,23.58,300156.0,21.3048,21.341,21.2958,21.3048,300156.0
2016-06-16 14:15:00,23.58,23.62,23.57,23.6,224554.0,21.3048,21.341,21.2958,21.3229,224554.0
2016-06-16 14:20:00,23.59,23.61,23.57,23.58,65558.0,21.3138,21.3319,21.2958,21.3048,65558.0
2016-06-16 14:25:00,23.57,23.6,23.55,23.57,71409.0,21.2958,21.3229,21.2777,21.2958,71409.0
2016-06-16 14:30:00,23.58,23.6,23.57,23.59,55183.0,21.3048,21.3229,21.2958,21.3138,55183.0
2016-06-16 14:35:00,23.59,23.6,23.57,23.59,85749.0,21.3138,21.3229,21.2958,21.3138,85749.0
2016-06-16 14:40:00,23.59,23.61,23.57,23.59,173436.0,21.3138,21.3319,21.2958,21.3138,173436.0
2016-06-16 14:45:00,23.59,23.61,23.58,23.6,82758.0,21.3138,21.3319,21.3048,21.3229,82758.0
2016-06-16 14:50:00,23.6,23.65,23.59,23.65,99496.0,21.3229,21.3681,21.3138,21.3681,99496.0
2016-06-16 14:55:00,23.64,23.66,23.61,23.63,117105.0,21.359,21.3771,21.3319,21.35,117105.0
2016-06-16 15:00:00,23.63,23.66,23.62,23.66,105382.0,21.35,21.3771,21.341,21.3771,105382.0
2016-06-16 15:05:00,23.66,23.67,23.63,23.65,121558.0,21.3771,21.3861,21.35,21.3681,121558.0
2016-06-16 15:10:00,23.66,23.67,23.63,23.65,124014.0,21.3771,21.3861,21.35,21.3681,124014.0
2016-06-16 15:15:00,23.65,23.69,23.64,23.67,76683.0,21.3681,21.4042,21.359,21.3861,76683.0
2016-06-16 15:20:00,23.67,23.69,23.64,23.69,206004.0,21.3861,21.4042,21.359,21.4042,206004.0
2016-06-16 15:25:00,23.68,23.73,23.67,23.72,171057.0,21.3952,21.4403,21.3861,21.4313,171057.0
2016-06-16 15:30:00,23.72,23.73,23.71,23.73,53682.0,21.4313,21.4403,21.4223,21.4403,53682.0
2016-06-16 15:35:00,23.73,23.73,23.68,23.71,325482.0,21.4403,21.4403,21.3952,21.4223,325482.0
2016-06-16 15:40:00,23.71,23.75,23.7,23.73,237396.0,21.4223,21.4584,21.4132,21.4403,237396.0
2016-06-16 15:45:00,23.73,23.74,23.7,23.71,276218.0,21.4403,21.4494,21.4132,21.4223,276218.0
2016-06-16 15:50:00,23.71,23.71,23.68,23.71,292127.0,21.4223,21.4223,21.3952,21.4223,292127.0
2016-06-16 15:55:00,23.71,23.71,23.66,23.69,888151.0,21.4223,21.4223,21.3771,21.4042,888151.0
2016-06-17 09:30:00,23.65,23.65,23.46,23.54,1351877.0,21.3681,21.3681,21.1964,21.2687,1351877.0
2016-06-17 09:35:00,23.54,23.57,23.4,23.41,378222.0,21.2687,21.2958,21.1422,21.1512,378222.0
2016-06-17 09:40:00,23.42,23.46,23.36,23.42,358606.0,21.1602,21.1964,21.106,21.1602,358606.0
2016-06-17 09:45:00,23.42,23.5,23.41,23.45,149915.0,21.1602,21.2325,21.1512,21.1874,149915.0
2016-06-17 09:50:00,23.46,23.49,23.45,23.48,119113.0,21.1964,21.2235,21.1874,21.2145,119113.0
2016-06-17 09:55:00,23.48,23.5,23.44,23.47,87781.0,21.2145,21.2325,21.1783,21.2054,87781.0
2016-06-17 10:00:00,23.46,23.5,23.44,23.46,103561.0,21.1964,21.2325,21.1783,21.1964,103561.0
2016-06-17 10:05:00,23.46,23.5,23.46,23.49,56970.0,21.1964,21.2325,21.1964,21.2235,56970.0
2016-06-17 10:10:00,23.49,23.55,23.49,23.55,120791.0,21.2235,21.2777,21.2235,21.2777,120791.0
2016-06-17 10:15:00,23.55,23.56,23.49,23.49,198471.0,21.2777,21.2867,21.2235,21.2235,198471.0
2016-06-17 10:20:00,23.49,23.51,23.44,23.47,121921.0,21.2235,21.2416,21.1783,21.2054,121921.0
2016-06-17 10:25:00,23.47,23.5,23.45,23.46,160705.0,21.2054,21.2325,21.1874,21.1964,160705.0
2016-06-17 10:30:00,23.46,23.47,23.42,23.45,101113.0,21.1964,21.2054,21.1602,21.1874,101113.0
2016-06-17 10:35:00,23.45,23.51,23.44,23.5,58977.0,21.1874,21.2416,21.1783,21.2325,58977.0
2016-06-17 10:40:00,23.5,23.5,23.47,23.47,100561.0,21.2325,21.2325,21.2054,21.2054,100561.0
2016-06-17 10:45:00,23.48,23.52,23.48,23.5,135076.0,21.2145,21.2506,21.2145,21.2325,135076.0
2016-06-17 10:50:00,23.49,23.5,23.46,23.47,61729.0,21.2235,21.2325,21.1964,21.2054,61729.0
2016-06-17 10:55:00,23.48,23.48,23.46,23.46,44147.0,21.2145,21.2145,21.1964,21.1964,44147.0
2016-06-17 11:00:00,23.46,23.47,23.41,23.41,101015.0,21.1964,21.2054,21.1512,21.1512,101015.0
2016-06-17 11:05:00,23.41,23.45,23.4,23.43,86111.0,21.1512,21.1874,21.1422,21.1693,86111.0
2016-06-17 11:10:00,23.43,23.44,23.38,23.42,108238.0,21.1693,21.1783,21.1241,21.1602,108238.0
2016-06-17 11:15:00,23.42,23.47,23.4,23.46,90217.0,21.1602,21.2054,21.1422,21.1964,90217.0
2016-06-17 11:20:00,23.46,23.48,23.45,23.46,63730.0,21.1964,21.2145,21.1874,21.1964,63730.0
2016-06-17 11:25:00,23.46,23.48,23.41,23.42,68797.0,21.1964,21.2145,21.1512,21.1602,68797.0
2016-06-17 11:30:00,23.42,23.43,23.38,23.43,92260.0,21.1602,21.1693,21.1241,21.1693,92260.0
2016-06-17 11:35:00,23.42,23.48,23.41,23.48,60531.0,21.1602,21.2145,21.1512,21.2145,60531.0
2016-06-17 11:40:00,23.48,23.53,23.47,23.53,79429.0,21.2145,21.2596,21.2054,21.2596,79429.0
2016-06-17 11:45:00,23.52,23.53,23.49,23.52,57771.0,21.2506,21.2596,21.2235,21.2506,57771.0
2016-06-17 11:50:00,23.53,23.53,23.49,23.5,52355.0,21.2596,21.2596,21.2235,21.2325,52355.0
2016-06-17 11:55:00,23.49,23.49,23.43,23.44,142430.0,21.2235,21.2235,21.1693,21.1783,142430.0
2016-06-17 12:00:00,23.45,23.52,23.44,23.5,87823.0,21.1874,21.2506,21.1783,21.2325,87823.0
2016-06-17 12:05:00,23.49,23.55,23.48,23.54,108563.0,21.2235,21.2777,21.2145,21.2687,108563.0
2016-06-17 12:10:00,23.54,23.55,23.52,23.54,387708.0,21.2687,21.2777,21.2506,21.2687,387708.0
2016-06-17 12:15:00,23.54,23.54,23.48,23.52,69227.0,21.2687,21.2687,21.2145,21.2506,69227.0
2016-06-17 12:20:00,23.52,23.53,23.48,23.49,61562.0,21.2506,21.2596,21.2145,21.2235,61562.0
2016-06-17 12:25:00,23.49,23.52,23.48,23.52,38957.0,21.2235,21.2506,21.2145,21.2506,38957.0
2016-06-17 12:30:00,23.52,23.52,23.48,23.5,62344.0,21.2506,21.2506,21.2145,21.2325,62344.0
2016-06-17 12:35:00,23.49,23.51,23.47,23.47,99217.0,21.2235,21.2416,21.2054,21.2054,99217.0
2016-06-17 12:40:00,23.47,23.5,23.47,23.49,38616.0,21.2054,21.2325,21.2054,21.2235,38616.0
2016-06-17 12:45:00,23.5,23.51,23.46,23.47,48162.0,21.2325,21.2416,21.1964,21.2054,48162.0
2016-06-17 12:50:00,23.47,23.49,23.44,23.45,86124.0,21.2054,21.2235,21.1783,21.1874,86124.0
2016-06-17 12:55:00,23.45,23.46,23.44,23.46,23004.0,21.1874,21.1964,21.1783,21.1964,23004.0
2016-06-17 13:00:00,23.46,23.46,23.42,23.43,88430.0,21.1964,21.1964,21.1602,21.1693,88430.0
2016-06-17 13:05:00,23.42,23.46,23.42,23.45,146350.0,21.1602,21.1964,21.1602,21.1874,146350.0
2016-06-17 13:10:00,23.46,23.46,23.41,23.42,227013.0,21.1964,21.1964,21.1512,21.1602,227013.0
2016-06-17 13:15:00,23.42,23.44,23.41,23.43,160001.0,21.1602,21.1783,21.1512,21.1693,160001.0
2016-06-17 13:20:00,23.44,23.45,23.43,23.45,50961.0,21.1783,21.1874,21.1693,21.1874,50961.0
2016-06-17 13:25:00,23.45,23.47,23.44,23.45,151215.0,21.1874,21.2054,21.1783,21.1874,151215.0
2016-06-17 13:30:00,23.45,23.46,23.42,23.43,106761.0,21.1874,21.1964,21.1602,21.1693,106761.0
2016-06-17 13:35:00,23.43,23.46,23.42,23.42,127064.0,21.1693,21.1964,21.1602,21.1602,127064.0
2016-06-17 13:40:00,23.43,23.46,23.42,23.45,75609.0,21.1693,21.1964,21.1602,21.1874,75609.0
2016-06-17 13:45:00,23.44,23.49,23.44,23.49,90705.0,21.1783,21.2235,21.1783,21.2235,90705.0
2016-06-17 13:50:00,23.49,23.52,23.46,23.46,114748.0,21.2235,21.2506,21.1964,21.1964,114748.0
2016-06-17 13:55:00,23.46,23.48,23.45,23.47,59955.0,21.1964,21.2145,21.1874,21.2054,59955.0
2016-06-17 14:00:00,23.47,23.49,23.45,23.48,92869.0,21.2054,21.2235,21.1874,21.2145,92869.0
2016-06-17 14:05:00,23.47,23.48,23.44,23.46,69206.0,21.2054,21.2145,21.1783,21.1964,69206.0
2016-06-17 14:10:00,23.46,23.48,23.43,23.45,109935.0,21.1964,21.2145,21.1693,21.1874,109935.0
2016-06-17 14:15:00,23.45,23.45,23.42,23.43,103583.0,21.1874,21.1874,21.1602,21.1693,103583.0
2016-06-17 14:20:00,23.43,23.47,23.42,23.47,95100.0,21.1693,21.2054,21.1602,21.2054,95100.0
2016-06-17 14:25:00,23.46,23.48,23.45,23.46,71055.0,21.1964,21.2145,21.1874,21.1964,71055.0
2016-06-17 14:30:00,23.46,23.5,23.45,23.5,69163.0,21.1964,21.2325,21.1874,21.2325,69163.0
2016-06-17 14:35:00,23.49,23.5,23.47,23.47,37601.0,21.2235,21.2325,21.2054,21.2054,37601.0
2016-06-17 14:40:00,23.46,23.5,23.46,23.49,247854.0,21.1964,21.2325,21.1964,21.2235,247854.0
2016-06-17 14:45:00,23.49,23.5,23.48,23.49,35643.0,21.2235,21.2325,21.2145,21.2235,35643.0
2016-06-17 14:50:00,23.48,23.5,23.48,23.48,49853.0,21.2145,21.2325,21.2145,21.2145,49853.0
2016-06-17 14:55:00,23.48,23.5,23.48,23.5,167487.0,21.2145,21.2325,21.2145,21.2325,167487.0
2016-06-17 15:00:00,23.5,23.5,23.46,23.46,181201.0,21.2325,21.2325,21.1964,21.1964,181201.0
2016-06-17 15:05:00,23.46,23.46,23.43,23.44,130728.0,21.1964,21.1964,21.1693,21.1783,130728.0
2016-06-17 15:10:00,23.44,23.5,23.44,23.47,288467.0,21.1783,21.2325,21.1783,21.2054,288467.0
2016-06-17 15:15:00,23.47,23.48,23.45,23.48,290923.0,21.2054,21.2145,21.1874,21.2145,290923.0
2016-06-17 15:20:00,23.48,23.49,23.44,23.45,138819.0,21.2145,21.2235,21.1783,21.1874,138819.0
2016-06-17 15:25:00,23.45,23.47,23.44,23.46,96281.0,21.1874,21.2054,21.1783,21.1964,96281.0
2016-06-17 15:30:00,23.46,23.46,23.44,23.46,108137.0,21.1964,21.1964,21.1783,21.1964,108137.0
2016-06-17 15:35:00,23.46,23.47,23.44,23.46,196589.0,21.1964,21.2054,21.1783,21.1964,196589.0
2016-06-17 15:40:00,23.46,23.48,23.44,23.48,160245.0,21.1964,21.2145,21.1783,21.2145,160245.0
2016-06-17 15:45:00,23.48,23.49,23.46,23.48,178580.0,21.2145,21.2235,21.1964,21.2145,178580.0
2016-06-17 15:50:00,23.48,23.49,23.43,23.49,476016.0,21.2145,21.2235,21.1693,21.2235,476016.0
2016-06-17 15:55:00,23.48,23.49,23.42,23.44,1735119.0,21.2145,21.2235,21.1602,21.1783,1735119.0
2016-06-20 09:30:00,23.87,23.9,23.77,23.8,350475.0,21.5668,21.5939,21.4765,21.5036,350475.0
2016-06-20 09:35:00,23.8,23.82,23.72,23.79,169761.0,21.5036,21.5217,21.4313,21.4945,169761.0
2016-06-20 09:40:00,23.79,23.85,23.78,23.82,326968.0,21.4945,21.5488,21.4855,21.5217,326968.0
2016-06-20 09:45:00,23.82,23.84,23.73,23.73,164738.0,21.5217,21.5397,21.4403,21.4403,164738.0
2016-06-20 09:50:00,23.73,23.74,23.7,23.73,276018.0,21.4403,21.4494,21.4132,21.4403,276018.0
2016-06-20 09:55:00,23.73,23.76,23.68,23.73,285153.0,21.4403,21.4674,21.3952,21.4403,285153.0
2016-06-20 10:00:00,23.72,23.85,23.71,23.84,129400.0,21.4313,21.5488,21.4223,21.5397,129400.0
2016-06-20 10:05:00,23.84,23.87,23.84,23.87,207420.0,21.5397,21.5668,21.5397,21.5668,207420.0
2016-06-20 10:10:00,23.87,23.87,23.83,23.84,136362.0,21.5668,21.5668,21.5307,21.5397,136362.0
2016-06-20 10:15:00,23.84,23.87,23.83,23.87,139766.0,21.5397,21.5668,21.5307,21.5668,139766.0
2016-06-20 10:20:00,23.87,23.91,23.86,23.89,176267.0,21.5668,21.603,21.5578,21.5849,176267.0
2016-06-20 10:25:00,23.89,23.9,23.86,23.88,157115.0,21.5849,21.5939,21.5578,21.5759,157115.0
2016-06-20 10:30:00,23.88,23.9,23.85,23.9,183569.0,21.5759,21.5939,21.5488,21.5939,183569.0
2016-06-20 10:35:00,23.9,23.91,23.86,23.87,179608.0,21.5939,21.603,21.5578,21.5668,179608.0
2016-06-20 10:40:00,23.88,23.93,23.87,23.9,194996.0,21.5759,21.621,21.5668,21.5939,194996.0
2016-06-20 10:45:00,23.91,23.95,23.9,23.95,102001.0,21.603,21.6391,21.5939,21.6391,102001.0
2016-06-20 10:50:00,23.94,23.95,23.9,23.91,402381.0,21.6301,21.6391,21.5939,21.603,402381.0
2016-06-20 10:55:00,23.91,23.92,23.91,23.92,37162.0,21.603,21.612,21.603,21.612,37162.0
2016-06-20 11:00:00,23.91,23.92,23.88,23.88,184403.0,21.603,21.612,21.5759,21.5759,184403.0
2016-06-20 11:05:00,23.89,23.91,23.87,23.89,94360.0,21.5849,21.603,21.5668,21.5849,94360.0
2016-06-20 11:10:00,23.9,23.9,23.88,23.88,59558.0,21.5939,21.5939,21.5759,21.5759,59558.0
2016-06-20 11:15:00,23.89,23.92,23.88,23.92,53503.0,21.5849,21.612,21.5759,21.612,53503.0
2016-06-20 11:20:00,23.92,23.93,23.91,23.92,184791.0,21.612,21.621,21.603,21.612,184791.0
2016-06-20 11:25:00,23.91,23.93,23.9,23.91,100303.0,21.603,21.621,21.5939,21.603,100303.0
2016-06-20 11:30:00,23.92,23.93,23.9,23.93,105531.0,21.612,21.621,21.5939,21.621,105531.0
2016-06-20 11:35:00,23.93,23.96,23.91,23.92,208111.0,21.621,21.6481,21.603,21.612,208111.0
2016-06-20 11:40:00,23.92,23.93,23.87,23.88,133888.0,21.612,21.621,21.5668,21.5759,133888.0
2016-06-20 11:45:00,23.87,23.9,23.83,23.85,113277.0,21.5668,21.5939,21.5307,21.5488,113277.0
2016-06-20 11:50:00,23.85,23.88,23.83,23.85,106403.0,21.5488,21.5759,21.5307,21.5488,106403.0
2016-06-20 11:55:00,23.86,23.94,23.84,23.91,128513.0,21.5578,21.6301,21.5397,21.603,128513.0
2016-06-20 12:00:00,23.91,23.91,23.89,23.91,34224.0,21.603,21.603,21.5849,21.603,34224.0
2016-06-20 12:05:00,23.91,23.93,23.87,23.89,138335.0,21.603,21.621,21.5668,21.5849,138335.0
2016-06-20 12:10:00,23.88,23.9,23.87,23.89,122744.0,21.5759,21.5939,21.5668,21.5849,122744.0
2016-06-20 12:15:00,23.89,23.9,23.86,23.88,79105.0,21.5849,21.5939,21.5578,21.5759,79105.0
2016-06-20 12:20:00,23.88,23.89,23.86,23.89,175443.0,21.5759,21.5849,21.5578,21.5849,175443.0
2016-06-20 12:25:00,23.89,23.89,23.86,23.89,59787.0,21.5849,21.5849,21.5578,21.5849,59787.0
2016-06-20 12:30:00,23.89,23.9,23.87,23.89,31869.0,21.5849,21.5939,21.5668,21.5849,31869.0
2016-06-20 12:35:00,23.89,23.9,23.85,23.86,39333.0,21.5849,21.5939,21.5488,21.5578,39333.0
2016-06-20 12:40:00,23.85,23.87,23.84,23.85,65209.0,21.5488,21.5668,21.5397,21.5488,65209.0
2016-06-20 12:45:00,23.84,23.87,23.83,23.86,101938.0,21.5397,21.5668,21.5307,21.5578,101938.0
2016-06-20 12:50:00,23.86,23.91,23.86,23.91,39809.0,21.5578,21.603,21.5578,21.603,39809.0
2016-06-20 12:55:00,23.91,23.92,23.86,23.88,95846.0,21.603,21.612,21.5578,21.5759,95846.0
2016-06-20 13:00:00,23.89,23.89,23.83,23.84,99297.0,21.5849,21.5849,21.5307,21.5397,99297.0
2016-06-20 13:05:00,23.84,23.85,23.81,23.83,89101.0,21.5397,21.5488,21.5126,21.5307,89101.0
2016-06-20 13:10:00,23.83,23.84,23.78,23.78,152075.0,21.5307,21.5397,21.4855,21.4855,152075.0
2016-06-20 13:15:00,23.78,23.83,23.78,23.82,123344.0,21.4855,21.5307,21.4855,21.5217,123344.0
2016-06-20 13:20:00,23.82,23.85,23.79,23.85,109014.0,21.5217,21.5488,21.4945,21.5488,109014.0
2016-06-20 13:25:00,23.85,23.85,23.76,23.8,186901.0,21.5488,21.5488,21.4674,21.5036,186901.0
2016-06-20 13:30:00,23.8,23.81,23.79,23.81,33895.0,21.5036,21.5126,21.4945,21.5126,33895.0
2016-06-20 13:35:00,23.8,23.82,23.79,23.79,39993.0,21.5036,21.5217,21.4945,21.4945,39993.0
2016-06-20 13:40:00,23.79,23.84,23.78,23.84,83321.0,21.4945,21.5397,21.4855,21.5397,83321.0
2016-06-20 13:45:00,23.83,23.84,23.81,23.82,44388.0,21.5307,21.5397,21.5126,21.5217,44388.0
2016-06-20 13:50:00,23.82,23.84,23.81,23.82,70755.0,21.5217,21.5397,21.5126,21.5217,70755.0
2016-06-20 13:55:00,23.82,23.83,23.8,23.82,52243.0,21.5217,21.5307,21.5036,21.5217,52243.0
2016-06-20 14:00:00,23.82,23.83,23.8,23.8,83013.0,21.5217,21.5307,21.5036,21.5036,83013.0
2016-06-20 14:05:00,23.8,23.81,23.78,23.81,84791.0,21.5036,21.5126,21.4855,21.5126,84791.0
2016-06-20 14:10:00,23.8,23.83,23.79,23.8,96208.0,21.5036,21.5307,21.4945,21.5036,96208.0
2016-06-20 14:15:00,23.8,23.83,23.79,23.81,54606.0,21.5036,21.5307,21.4945,21.5126,54606.0
2016-06-20 14:20:00,23.81,23.82,23.8,23.82,64148.0,21.5126,21.5217,21.5036,21.5217,64148.0
2016-06-20 14:25:00,23.82,23.83,23.77,23.78,74283.0,21.5217,21.5307,21.4765,21.4855,74283.0
2016-06-20 14:30:00,23.78,23.79,23.76,23.78,46265.0,21.4855,21.4945,21.4674,21.4855,46265.0
2016-06-20 14:35:00,23.79,23.8,23.76,23.78,103193.0,21.4945,21.5036,21.4674,21.4855,103193.0
2016-06-20 14:40:00,23.77,23.8,23.76,23.79,90946.0,21.4765,21.5036,21.4674,21.4945,90946.0
2016-06-20 14:45:00,23.79,23.82,23.77,23.82,53411.0,21.4945,21.5217,21.4765,21.5217,53411.0
2016-06-20 14:50:00,23.82,23.83,23.8,23.81,62455.0,21.5217,21.5307,21.5036,21.5126,62455.0
2016-06-20 14:55:00,23.81,23.82,23.79,23.82,153906.0,21.5126,21.5217,21.4945,21.5217,153906.0
2016-06-20 15:00:00,23.82,23.82,23.79,23.8,85123.0,21.5217,21.5217,21.4945,21.5036,85123.0
2016-06-20 15:05:00,23.81,23.81,23.76,23.8,79450.0,21.5126,21.5126,21.4674,21.5036,79450.0
2016-06-20 15:10:00,23.8,23.8,23.78,23.78,76811.0,21.5036,21.5036,21.4855,21.4855,76811.0
2016-06-20 15:15:00,23.78,23.78,23.75,23.76,179689.0,21.4855,21.4855,21.4584,21.4674,179689.0
2016-06-20 15:20:00,23.76,23.78,23.75,23.76,116825.0,21.4674,21.4855,21.4584,21.4674,116825.0
2016-06-20 15:25:00,23.76,23.77,23.71,23.72,245261.0,21.4674,21.4765,21.4223,21.4313,245261.0
2016-06-20 15:30:00,23.73,23.75,23.73,23.73,81525.0,21.4403,21.4584,21.4403,21.4403,81525.0
2016-06-20 15:35:00,23.73,23.75,23.72,23.72,104402.0,21.4403,21.4584,21.4313,21.4313,104402.0
2016-06-20 15:40:00,23.72,23.73,23.69,23.69,292455.0,21.4313,21.4403,21.4042,21.4042,292455.0
2016-06-20 15:45:00,23.7,23.71,23.65,23.65,281073.0,21.4132,21.4223,21.3681,21.3681,281073.0
2016-06-20 15:50:00,23.65,23.68,23.64,23.64,444004.0,21.3681,21.3952,21.359,21.359,444004.0
2016-06-20 15:55:00,23.64,23.66,23.63,23.64,695508.0,21.359,21.3771,21.35,21.359,695508.0
2016-06-21 09:30:00,23.7,23.73,23.64,23.71,241057.0,21.4132,21.4403,21.359,21.4223,241057.0
2016-06-21 09:35:00,23.71,23.73,23.68,23.7,131601.0,21.4223,21.4403,21.3952,21.4132,131601.0
2016-06-21 09:40:00,23.7,23.7,23.66,23.67,125858.0,21.4132,21.4132,21.3771,21.3861,125858.0
2016-06-21 09:45:00,23.67,23.74,23.65,23.74,264879.0,21.3861,21.4494,21.3681,21.4494,264879.0
2016-06-21 09:50:00,23.74,23.78,23.72,23.77,161189.0,21.4494,21.4855,21.4313,21.4765,161189.0
2016-06-21 09:55:00,23.77,23.82,23.75,23.81,141666.0,21.4765,21.5217,21.4584,21.5126,141666.0
2016-06-21 10:00:00,23.81,23.82,23.76,23.77,245053.0,21.5126,21.5217,21.4674,21.4765,245053.0
2016-06-21 10:05:00,23.77,23.78,23.74,23.78,109113.0,21.4765,21.4855,21.4494,21.4855,109113.0
2016-06-21 10:10:00,23.78,23.82,23.77,23.81,62004.0,21.4855,21.5217,21.4765,21.5126,62004.0
2016-06-21 10:15:00,23.81,23.83,23.79,23.83,115230.0,21.5126,21.5307,21.4945,21.5307,115230.0
2016-06-21 10:20:00,23.83,23.83,23.74,23.76,142556.0,21.5307,21.5307,21.4494,21.4674,142556.0
2016-06-21 10:25:00,23.76,23.84,23.76,23.8,125306.0,21.4674,21.5397,21.4674,21.5036,125306.0
2016-06-21 10:30:00,23.8,23.85,23.8,23.82,62328.0,21.5036,21.5488,21.5036,21.5217,62328.0
2016-06-21 10:35:00,23.83,23.84,23.81,23.83,89559.0,21.5307,21.5397,21.5126,21.5307,89559.0
2016-06-21 10:40:00,23.83,23.84,23.79,23.82,47320.0,21.5307,21.5397,21.4945,21.5217,47320.0
2016-06-21 10:45:00,23.82,23.83,23.79,23.83,68525.0,21.5217,21.5307,21.4945,21.5307,68525.0
2016-06-21 10:50:00,23.82,23.83,23.77,23.79,109503.0,21.5217,21.5307,21.4765,21.4945,109503.0
2016-06-21 10:55:00,23.79,23.79,23.75,23.77,103200.0,21.4945,21.4945,21.4584,21.4765,103200.0
2016-06-21 11:00:00,23.76,23.8,23.73,23.8,140449.0,21.4674,21.5036,21.4403,21.5036,140449.0
2016-06-21 11:05:00,23.8,23.82,23.79,23.81,64222.0,21.5036,21.5217,21.4945,21.5126,64222.0
2016-06-21 11:10:00,23.81,23.81,23.79,23.8,40409.0,21.5126,21.5126,21.4945,21.5036,40409.0
2016-06-21 11:15:00,23.81,23.85,23.8,23.84,84269.0,21.5126,21.5488,21.5036,21.5397,84269.0
2016-06-21 11:20:00,23.84,23.85,23.8,23.81,74523.0,21.5397,21.5488,21.5036,21.5126,74523.0
2016-06-21 11:25:00,23.82,23.82,23.79,23.79,45027.0,21.5217,21.5217,21.4945,21.4945,45027.0
2016-06-21 11:30:00,23.79,23.81,23.77,23.8,66751.0,21.4945,21.5126,21.4765,21.5036,66751.0
2016-06-21 11:35:00,23.81,23.81,23.78,23.81,55390.0,21.5126,21.5126,21.4855,21.5126,55390.0
2016-06-21 11:40:00,23.81,23.82,23.8,23.8,18050.0,21.5126,21.5217,21.5036,21.5036,18050.0
2016-06-21 11:45:00,23.8,23.81,23.8,23.8,19296.0,21.5036,21.5126,21.5036,21.5036,19296.0
2016-06-21 11:50:00,23.8,23.81,23.8,23.81,15639.0,21.5036,21.5126,21.5036,21.5126,15639.0
2016-06-21 11:55:00,23.81,23.84,23.8,23.83,46481.0,21.5126,21.5397,21.5036,21.5307,46481.0
2016-06-21 12:00:00,23.83,23.83,23.8,23.81,24486.0,21.5307,21.5307,21.5036,21.5126,24486.0
2016-06-21 12:05:00,23.81,23.82,23.8,23.81,41888.0,21.5126,21.5217,21.5036,21.5126,41888.0
2016-06-21 12:10:00,23.81,23.81,23.79,23.8,44009.0,21.5126,21.5126,21.4945,21.5036,44009.0
2016-06-21 12:15:00,23.8,23.81,23.79,23.81,28379.0,21.5036,21.5126,21.4945,21.5126,28379.0
2016-06-21 12:20:00,23.8,23.82,23.8,23.82,46244.0,21.5036,21.5217,21.5036,21.5217,46244.0
2016-06-21 12:25:00,23.82,23.82,23.8,23.81,42483.0,21.5217,21.5217,21.5036,21.5126,42483.0
2016-06-21 12:30:00,23.82,23.83,23.8,23.82,58787.0,21.5217,21.5307,21.5036,21.5217,58787.0
2016-06-21 12:35:00,23.82,23.82,23.81,23.82,9787.0,21.5217,21.5217,21.5126,21.5217,9787.0
2016-06-21 12:40:00,23.82,23.82,23.79,23.8,39493.0,21.5217,21.5217,21.4945,21.5036,39493.0
2016-06-21 12:45:00,23.8,23.81,23.77,23.78,60766.0,21.5036,21.5126,21.4765,21.4855,60766.0
2016-06-21 12:50:00,23.78,23.78,23.74,23.77,58308.0,21.4855,21.4855,21.4494,21.4765,58308.0
2016-06-21 12:55:00,23.77,23.77,23.74,23.76,82439.0,21.4765,21.4765,21.4494,21.4674,82439.0
2016-06-21 13:00:00,23.76,23.76,23.74,23.75,76994.0,21.4674,21.4674,21.4494,21.4584,76994.0
2016-06-21 13:05:00,23.76,23.78,23.74,23.78,62619.0,21.4674,21.4855,21.4494,21.4855,62619.0
2016-06-21 13:10:00,23.77,23.8,23.76,23.78,91234.0,21.4765,21.5036,21.4674,21.4855,91234.0
2016-06-21 13:15:00,23.77,23.79,23.75,23.77,39443.0,21.4765,21.4945,21.4584,21.4765,39443.0
2016-06-21 13:20:00,23.77,23.78,23.74,23.74,73071.0,21.4765,21.4855,21.4494,21.4494,73071.0
2016-06-21 13:25:00,23.74,23.75,23.74,23.75,8834.0,21.4494,21.4584,21.4494,21.4584,8834.0
2016-06-21 13:30:00,23.75,23.76,23.73,23.74,53013.0,21.4584,21.4674,21.4403,21.4494,53013.0
2016-06-21 13:35:00,23.74,23.75,23.72,23.75,66904.0,21.4494,21.4584,21.4313,21.4584,66904.0
2016-06-21 13:40:00,23.75,23.77,23.74,23.77,61647.0,21.4584,21.4765,21.4494,21.4765,61647.0
2016-06-21 13:45:00,23.77,23.77,23.74,23.76,77121.0,21.4765,21.4765,21.4494,21.4674,77121.0
2016-06-21 13:50:00,23.76,23.78,23.75,23.78,42444.0,21.4674,21.4855,21.4584,21.4855,42444.0
2016-06-21 13:55:00,23.78,23.79,23.76,23.79,48398.0,21.4855,21.4945,21.4674,21.4945,48398.0
2016-06-21 14:00:00,23.79,23.79,23.75,23.78,59740.0,21.4945,21.4945,21.4584,21.4855,59740.0
2016-06-21 14:05:00,23.79,23.81,23.77,23.81,48297.0,21.4945,21.5126,21.4765,21.5126,48297.0
2016-06-21 14:10:00,23.81,23.83,23.8,23.83,92895.0,21.5126,21.5307,21.5036,21.5307,92895.0
2016-06-21 14:15:00,23.83,23.86,23.82,23.86,145021.0,21.5307,21.5578,21.5217,21.5578,145021.0
2016-06-21 14:20:00,23.86,23.86,23.85,23.86,32470.0,21.5578,21.5578,21.5488,21.5578,32470.0
2016-06-21 14:25:00,23.85,23.88,23.85,23.87,58548.0,21.5488,21.5759,21.5488,21.5668,58548.0
2016-06-21 14:30:00,23.87,23.88,23.85,23.87,83866.0,21.5668,21.5759,21.5488,21.5668,83866.0
2016-06-21 14:35:00,23.88,23.92,23.86,23.89,99083.0,21.5759,21.612,21.5578,21.5849,99083.0
2016-06-21 14:40:00,23.9,23.9,23.86,23.87,49945.0,21.5939,21.5939,21.5578,21.5668,49945.0
2016-06-21 14:45:00,23.87,23.88,23.83,23.85,75725.0,21.5668,21.5759,21.5307,21.5488,75725.0
2016-06-21 14:50:00,23.84,23.85,23.83,23.85,31685.0,21.5397,21.5488,21.5307,21.5488,31685.0
2016-06-21 14:55:00,23.85,23.85,23.83,23.83,69192.0,21.5488,21.5488,21.5307,21.5307,69192.0
2016-06-21 15:00:00,23.84,23.86,23.82,23.83,92189.0,21.5397,21.5578,21.5217,21.5307,92189.0
2016-06-21 15:05:00,23.83,23.85,23.82,23.84,58887.0,21.5307,21.5488,21.5217,21.5397,58887.0
2016-06-21 15:10:00,23.84,23.87,23.83,23.86,103800.0,21.5397,21.5668,21.5307,21.5578,103800.0
2016-06-21 15:15:00,23.86,23.91,23.86,23.9,102290.0,21.5578,21.603,21.5578,21.5939,102290.0
2016-06-21 15:20:00,23.91,23.91,23.87,23.89,112973.0,21.603,21.603,21.5668,21.5849,112973.0
2016-06-21 15:25:00,23.88,23.9,23.88,23.89,64402.0,21.5759,21.5939,21.5759,21.5849,64402.0
2016-06-21 15:30:00,23.89,23.9,23.88,23.89,106871.0,21.5849,21.5939,21.5759,21.5849,106871.0
2016-06-21 15:35:00,23.89,23.9,23.88,23.89,109246.0,21.5849,21.5939,21.5759,21.5849,109246.0
2016-06-21 15:40:00,23.89,23.9,23.86,23.88,145923.0,21.5849,21.5939,21.5578,21.5759,145923.0
2016-06-21 15:45:00,23.88,23.91,23.87,23.89,131976.0,21.5759,21.603,21.5668,21.5849,131976.0
2016-06-21 15:50:00,23.88,23.89,23.86,23.86,137089.0,21.5759,21.5849,21.5578,21.5578,137089.0
2016-06-21 15:55:00,23.87,23.87,23.82,23.84,614737.0,21.5668,21.5668,21.5217,21.5397,614737.0
2016-06-22 09:30:00,23.83,23.94,23.78,23.93,314643.0,21.5307,21.6301,21.4855,21.621,314643.0
2016-06-22 09:35:00,23.92,24.01,23.92,23.99,318396.0,21.612,21.6933,21.612,21.6753,318396.0
2016-06-22 09:40:00,23.99,24.04,23.95,23.96,138897.0,21.6753,21.7204,21.6391,21.6481,138897.0
2016-06-22 09:45:00,23.95,24.0,23.91,24.0,190050.0,21.6391,21.6843,21.603,21.6843,190050.0
2016-06-22 09:50:00,24.01,24.07,24.01,24.05,167258.0,21.6933,21.7475,21.6933,21.7295,167258.0
2016-06-22 09:55:00,24.05,24.1,24.03,24.05,148341.0,21.7295,21.7746,21.7114,21.7295,148341.0
2016-06-22 10:00:00,24.05,24.11,24.05,24.1,243544.0,21.7295,21.7837,21.7295,21.7746,243544.0
2016-06-22 10:05:00,24.1,24.12,24.08,24.09,129515.0,21.7746,21.7927,21.7566,21.7656,129515.0
2016-06-22 10:10:00,24.09,24.1,24.08,24.1,42591.0,21.7656,21.7746,21.7566,21.7746,42591.0
2016-06-22 10:15:00,24.1,24.11,24.08,24.1,110978.0,21.7746,21.7837,21.7566,21.7746,110978.0
2016-06-22 10:20:00,24.1,24.11,24.08,24.11,105720.0,21.7746,21.7837,21.7566,21.7837,105720.0
2016-06-22 10:25:00,24.11,24.11,24.08,24.11,198933.0,21.7837,21.7837,21.7566,21.7837,198933.0
2016-06-22 10:30:00,24.1,24.14,24.08,24.14,394831.0,21.7746,21.8108,21.7566,21.8108,394831.0
2016-06-22 10:35:00,24.14,24.14,24.1,24.12,203643.0,21.8108,21.8108,21.7746,21.7927,203643.0
2016-06-22 10:40:00,24.12,24.17,24.11,24.17,105328.0,21.7927,21.8379,21.7837,21.8379,105328.0
2016-06-22 10:45:00,24.16,24.17,24.15,24.16,67490.0,21.8288,21.8379,21.8198,21.8288,67490.0
2016-06-22 10:50:00,24.16,24.18,24.14,24.15,155759.0,21.8288,21.8469,21.8108,21.8198,155759.0
2016-06-22 10:55:00,24.14,24.15,24.09,24.14,173587.0,21.8108,21.8198,21.7656,21.8108,173587.0
2016-06-22 11:00:00,24.14,24.18,24.13,24.18,297457.0,21.8108,21.8469,21.8017,21.8469,297457.0
2016-06-22 11:05:00,24.18,24.21,24.17,24.19,364474.0,21.8469,21.874,21.8379,21.856,364474.0
2016-06-22 11:10:00,24.19,24.2,24.18,24.2,109240.0,21.856,21.865,21.8469,21.865,109240.0
2016-06-22 11:15:00,24.19,24.22,24.19,24.22,130691.0,21.856,21.8831,21.856,21.8831,130691.0
2016-06-22 11:20:00,24.22,24.26,24.22,24.26,299037.0,21.8831,21.9192,21.8831,21.9192,299037.0
2016-06-22 11:25:00,24.25,24.27,24.24,24.27,250082.0,21.9102,21.9282,21.9011,21.9282,250082.0
2016-06-22 11:30:00,24.26,24.27,24.19,24.21,211956.0,21.9192,21.9282,21.856,21.874,211956.0
2016-06-22 11:35:00,24.2,24.24,24.19,24.23,64742.0,21.865,21.9011,21.856,21.8921,64742.0
2016-06-22 11:40:00,24.23,24.26,24.22,24.26,85985.0,21.8921,21.9192,21.8831,21.9192,85985.0
2016-06-22 11:45:00,24.26,24.27,24.25,24.26,38745.0,21.9192,21.9282,21.9102,21.9192,38745.0
2016-06-22 11:50:00,24.27,24.27,24.22,24.23,80793.0,21.9282,21.9282,21.8831,21.8921,80793.0
2016-06-22 11:55:00,24.23,24.24,24.22,24.23,20616.0,21.8921,21.9011,21.8831,21.8921,20616.0
2016-06-22 12:00:00,24.23,24.25,24.23,24.23,74428.0,21.8921,21.9102,21.8921,21.8921,74428.0
2016-06-22 12:05:00,24.24,24.25,24.21,24.23,60814.0,21.9011,21.9102,21.874,21.8921,60814.0
2016-06-22 12:10:00,24.23,24.23,24.22,24.22,37173.0,21.8921,21.8921,21.8831,21.8831,37173.0
2016-06-22 12:15:00,24.22,24.23,24.19,24.2,106059.0,21.8831,21.8921,21.856,21.865,106059.0
2016-06-22 12:20:00,24.2,24.2,24.12,24.12,116892.0,21.865,21.865,21.7927,21.7927,116892.0
2016-06-22 12:25:00,24.12,24.13,24.11,24.13,44108.0,21.7927,21.8017,21.7837,21.8017,44108.0
2016-06-22 12:30:00,24.12,24.15,24.12,24.15,46458.0,21.7927,21.8198,21.7927,21.8198,46458.0
2016-06-22 12:35:00,24.15,24.17,24.1,24.12,129601.0,21.8198,21.8379,21.7746,21.7927,129601.0
2016-06-22 12:40:00,24.12,24.13,24.09,24.1,73593.0,21.7927,21.8017,21.7656,21.7746,73593.0
2016-06-22 12:45:00,24.1,24.12,24.07,24.12,118419.0,21.7746,21.7927,21.7475,21.7927,118419.0
2016-06-22 12:50:00,24.12,24.13,24.1,24.11,60569.0,21.7927,21.8017,21.7746,21.7837,60569.0
2016-06-22 12:55:00,24.1,24.12,24.1,24.11,48634.0,21.7746,21.7927,21.7746,21.7837,48634.0
2016-06-22 13:00:00,24.1,24.1,24.05,24.07,97726.0,21.7746,21.7746,21.7295,21.7475,97726.0
2016-06-22 13:05:00,24.07,24.08,24.01,24.01,136061.0,21.7475,21.7566,21.6933,21.6933,136061.0
2016-06-22 13:10:00,24.01,24.04,24.0,24.04,69232.0,21.6933,21.7204,21.6843,21.7204,69232.0
2016-06-22 13:15:00,24.04,24.06,24.04,24.05,51753.0,21.7204,21.7385,21.7204,21.7295,51753.0
2016-06-22 13:20:00,24.05,24.06,24.03,24.04,59155.0,21.7295,21.7385,21.7114,21.7204,59155.0
2016-06-22 13:25:00,24.04,24.07,24.03,24.07,52869.0,21.7204,21.7475,21.7114,21.7475,52869.0
2016-06-22 13:30:00,24.07,24.07,24.05,24.05,69631.0,21.7475,21.7475,21.7295,21.7295,69631.0
2016-06-22 13:35:00,24.05,24.06,24.04,24.06,46735.0,21.7295,21.7385,21.7204,21.7385,46735.0
2016-06-22 13:40:00,24.06,24.07,24.05,24.07,65266.0,21.7385,21.7475,21.7295,21.7475,65266.0
2016-06-22 13:45:00,24.07,24.09,24.06,24.09,56750.0,21.7475,21.7656,21.7385,21.7656,56750.0
2016-06-22 13:50:00,24.09,24.16,24.08,24.16,181544.0,21.7656,21.8288,21.7566,21.8288,181544.0
2016-06-22 13:55:00,24.16,24.18,24.14,24.17,183919.0,21.8288,21.8469,21.8108,21.8379,183919.0
2016-06-22 14:00:00,24.17,24.17,24.13,24.15,96931.0,21.8379,21.8379,21.8017,21.8198,96931.0
2016-06-22 14:05:00,24.14,24.16,24.13,24.14,101736.0,21.8108,21.8288,21.8017,21.8108,101736.0
2016-06-22 14:10:00,24.13,24.15,24.13,24.14,41105.0,21.8017,21.8198,21.8017,21.8108,41105.0
2016-06-22 14:15:00,24.14,24.15,24.14,24.15,45902.0,21.8108,21.8198,21.8108,21.8198,45902.0
2016-06-22 14:20:00,24.14,24.15,24.1,24.13,123762.0,21.8108,21.8198,21.7746,21.8017,123762.0
2016-06-22 14:25:00,24.13,24.14,24.12,24.14,64043.0,21.8017,21.8108,21.7927,21.8108,64043.0
2016-06-22 14:30:00,24.14,24.14,24.13,24.14,31551.0,21.8108,21.8108,21.8017,21.8108,31551.0
2016-06-22 14:35:00,24.13,24.14,24.08,24.1,141067.0,21.8017,21.8108,21.7566,21.7746,141067.0
2016-06-22 14:40:00,24.09,24.1,24.07,24.07,55719.0,21.7656,21.7746,21.7475,21.7475,55719.0
2016-06-22 14:45:00,24.07,24.09,24.07,24.09,54419.0,21.7475,21.7656,21.7475,21.7656,54419.0
2016-06-22 14:50:00,24.09,24.1,24.08,24.1,44037.0,21.7656,21.7746,21.7566,21.7746,44037.0
2016-06-22 14:55:00,24.1,24.11,24.09,24.1,99756.0,21.7746,21.7837,21.7656,21.7746,99756.0
2016-06-22 15:00:00,24.1,24.11,24.09,24.11,97865.0,21.7746,21.7837,21.7656,21.7837,97865.0
2016-06-22 15:05:00,24.11,24.11,24.05,24.07,169972.0,21.7837,21.7837,21.7295,21.7475,169972.0
2016-06-22 15:10:00,24.07,24.08,24.06,24.07,44397.0,21.7475,21.7566,21.7385,21.7475,44397.0
2016-06-22 15:15:00,24.07,24.09,24.07,24.07,53461.0,21.7475,21.7656,21.7475,21.7475,53461.0
2016-06-22 15:20:00,24.07,24.08,24.04,24.05,70468.0,21.7475,21.7566,21.7204,21.7295,70468.0
2016-06-22 15:25:00,24.04,24.05,24.03,24.04,46107.0,21.7204,21.7295,21.7114,21.7204,46107.0
2016-06-22 15:30:00,24.04,24.05,24.03,24.05,60404.0,21.7204,21.7295,21.7114,21.7295,60404.0
2016-06-22 15:35:00,24.05,24.06,24.03,24.06,113280.0,21.7295,21.7385,21.7114,21.7385,113280.0
2016-06-22 15:40:00,24.06,24.06,24.03,24.04,184849.0,21.7385,21.7385,21.7114,21.7204,184849.0
2016-06-22 15:45:00,24.04,24.05,24.0,24.01,261249.0,21.7204,21.7295,21.6843,21.6933,261249.0
2016-06-22 15:50:00,24.01,24.01,23.97,24.0,291466.0,21.6933,21.6933,21.6572,21.6843,291466.0
2016-06-22 15:55:00,24.0,24.0,23.96,23.97,628264.0,21.6843,21.6843,21.6481,21.6572,628264.0
2016-06-23 09:30:00,24.34,24.45,24.26,24.26,375364.0,21.9915,22.0909,21.9192,21.9192,375364.0
2016-06-23 09:35:00,24.26,24.31,24.2,24.23,95501.0,21.9192,21.9644,21.865,21.8921,95501.0
2016-06-23 09:40:00,24.23,24.24,24.13,24.14,168585.0,21.8921,21.9011,21.8017,21.8108,168585.0
2016-06-23 09:45:00,24.16,24.25,24.15,24.24,211997.0,21.8288,21.9102,21.8198,21.9011,211997.0
2016-06-23 09:50:00,24.23,24.25,24.19,24.19,98522.0,21.8921,21.9102,21.856,21.856,98522.0
2016-06-23 09:55:00,24.19,24.27,24.19,24.27,84745.0,21.856,21.9282,21.856,21.9282,84745.0
2016-06-23 10:00:00,24.27,24.3,24.25,24.29,93082.0,21.9282,21.9553,21.9102,21.9463,93082.0
2016-06-23 10:05:00,24.29,24.3,24.26,24.29,91570.0,21.9463,21.9553,21.9192,21.9463,91570.0
2016-06-23 10:10:00,24.29,24.32,24.29,24.3,66803.0,21.9463,21.9734,21.9463,21.9553,66803.0
2016-06-23 10:15:00,24.3,24.32,24.27,24.27,116587.0,21.9553,21.9734,21.9282,21.9282,116587.0
2016-06-23 10:20:00,24.27,24.32,24.26,24.32,120457.0,21.9282,21.9734,21.9192,21.9734,120457.0
2016-06-23 10:25:00,24.32,24.33,24.29,24.3,78782.0,21.9734,21.9824,21.9463,21.9553,78782.0
2016-06-23 10:30:00,24.3,24.31,24.24,24.25,107032.0,21.9553,21.9644,21.9011,21.9102,107032.0
2016-06-23 10:35:00,24.25,24.27,24.22,24.26,79663.0,21.9102,21.9282,21.8831,21.9192,79663.0
2016-06-23 10:40:00,24.27,24.31,24.26,24.3,229187.0,21.9282,21.9644,21.9192,21.9553,229187.0
2016-06-23 10:45:00,24.3,24.31,24.28,24.29,29662.0,21.9553,21.9644,21.9373,21.9463,29662.0
2016-06-23 10:50:00,24.29,24.3,24.28,24.3,40885.0,21.9463,21.9553,21.9373,21.9553,40885.0
2016-06-23 10:55:00,24.3,24.35,24.29,24.34,182877.0,21.9553,22.0005,21.9463,21.9915,182877.0
2016-06-23 11:00:00,24.34,24.35,24.32,24.33,140994.0,21.9915,22.0005,21.9734,21.9824,140994.0
2016-06-23 11:05:00,24.33,24.37,24.33,24.36,95740.0,21.9824,22.0186,21.9824,22.0096,95740.0
2016-06-23 11:10:00,24.35,24.38,24.34,24.38,70017.0,22.0005,22.0276,21.9915,22.0276,70017.0
2016-06-23 11:15:00,24.38,24.38,24.34,24.36,55475.0,22.0276,22.0276,21.9915,22.0096,55475.0
2016-06-23 11:20:00,24.36,24.37,24.35,24.37,106117.0,22.0096,22.0186,22.0005,22.0186,106117.0
2016-06-23 11:25:00,24.37,24.41,24.34,24.41,234133.0,22.0186,22.0547,21.9915,22.0547,234133.0
2016-06-23 11:30:00,24.41,24.44,24.4,24.42,94746.0,22.0547,22.0818,22.0457,22.0638,94746.0
2016-06-23 11:35:00,24.42,24.43,24.39,24.39,121116.0,22.0638,22.0728,22.0367,22.0367,121116.0
2016-06-23 11:40:00,24.39,24.42,24.39,24.41,109763.0,22.0367,22.0638,22.0367,22.0547,109763.0
2016-06-23 11:45:00,24.41,24.42,24.4,24.42,111504.0,22.0547,22.0638,22.0457,22.0638,111504.0
2016-06-23 11:50:00,24.42,24.46,24.41,24.42,160432.0,22.0638,22.0999,22.0547,22.0638,160432.0
2016-06-23 11:55:00,24.43,24.43,24.38,24.39,129428.0,22.0728,22.0728,22.0276,22.0367,129428.0
2016-06-23 12:00:00,24.39,24.43,24.39,24.4,51712.0,22.0367,22.0728,22.0367,22.0457,51712.0
2016-06-23 12:05:00,24.39,24.42,24.39,24.42,53933.0,22.0367,22.0638,22.0367,22.0638,53933.0
2016-06-23 12:10:00,24.42,24.43,24.4,24.42,37790.0,22.0638,22.0728,22.0457,22.0638,37790.0
2016-06-23 12:15:00,24.42,24.46,24.41,24.45,141897.0,22.0638,22.0999,22.0547,22.0909,141897.0
2016-06-23 12:20:00,24.44,24.45,24.41,24.43,86682.0,22.0818,22.0909,22.0547,22.0728,86682.0
2016-06-23 12:25:00,24.43,24.43,24.41,24.42,23357.0,22.0728,22.0728,22.0547,22.0638,23357.0
2016-06-23 12:30:00,24.41,24.44,24.4,24.43,71096.0,22.0547,22.0818,22.0457,22.0728,71096.0
2016-06-23 12:35:00,24.44,24.45,24.43,24.44,71997.0,22.0818,22.0909,22.0728,22.0818,71997.0
2016-06-23 12:40:00,24.43,24.44,24.39,24.39,73539.0,22.0728,22.0818,22.0367,22.0367,73539.0
2016-06-23 12:45:00,24.39,24.42,24.37,24.41,43788.0,22.0367,22.0638,22.0186,22.0547,43788.0
2016-06-23 12:50:00,24.4,24.43,24.4,24.41,117372.0,22.0457,22.0728,22.0457,22.0547,117372.0
2016-06-23 12:55:00,24.4,24.41,24.39,24.41,78843.0,22.0457,22.0547,22.0367,22.0547,78843.0
2016-06-23 13:00:00,24.41,24.42,24.4,24.42,39160.0,22.0547,22.0638,22.0457,22.0638,39160.0
2016-06-23 13:05:00,24.41,24.42,24.38,24.41,97704.0,22.0547,22.0638,22.0276,22.0547,97704.0
2016-06-23 13:10:00,24.41,24.43,24.4,24.43,167454.0,22.0547,22.0728,22.0457,22.0728,167454.0
2016-06-23 13:15:00,24.43,24.44,24.41,24.44,66727.0,22.0728,22.0818,22.0547,22.0818,66727.0
2016-06-23 13:20:00,24.44,24.46,24.42,24.42,131739.0,22.0818,22.0999,22.0638,22.0638,131739.0
2016-06-23 13:25:00,24.42,24.44,24.41,24.44,43737.0,22.0638,22.0818,22.0547,22.0818,43737.0
2016-06-23 13:30:00,24.43,24.45,24.41,24.44,96356.0,22.0728,22.0909,22.0547,22.0818,96356.0
2016-06-23 13:35:00,24.44,24.44,24.4,24.42,154911.0,22.0818,22.0818,22.0457,22.0638,154911.0
2016-06-23 13:40:00,24.42,24.43,24.38,24.43,105683.0,22.0638,22.0728,22.0276,22.0728,105683.0
2016-06-23 13:45:00,24.43,24.43,24.41,24.42,65190.0,22.0728,22.0728,22.0547,22.0638,65190.0
2016-06-23 13:50:00,24.41,24.42,24.39,24.41,160250.0,22.0547,22.0638,22.0367,22.0547,160250.0
2016-06-23 13:55:00,24.41,24.41,24.39,24.39,42024.0,22.0547,22.0547,22.0367,22.0367,42024.0
2016-06-23 14:00:00,24.39,24.4,24.36,24.39,131172.0,22.0367,22.0457,22.0096,22.0367,131172.0
2016-06-23 14:05:00,24.39,24.39,24.37,24.38,53862.0,22.0367,22.0367,22.0186,22.0276,53862.0
2016-06-23 14:10:00,24.38,24.39,24.37,24.39,69674.0,22.0276,22.0367,22.0186,22.0367,69674.0
2016-06-23 14:15:00,24.39,24.41,24.38,24.39,109687.0,22.0367,22.0547,22.0276,22.0367,109687.0
2016-06-23 14:20:00,24.4,24.4,24.37,24.37,68012.0,22.0457,22.0457,22.0186,22.0186,68012.0
2016-06-23 14:25:00,24.37,24.39,24.36,24.36,42344.0,22.0186,22.0367,22.0096,22.0096,42344.0
2016-06-23 14:30:00,24.36,24.38,24.35,24.36,65655.0,22.0096,22.0276,22.0005,22.0096,65655.0
2016-06-23 14:35:00,24.37,24.38,24.35,24.38,48305.0,22.0186,22.0276,22.0005,22.0276,48305.0
2016-06-23 14:40:00,24.38,24.38,24.37,24.38,57599.0,22.0276,22.0276,22.0186,22.0276,57599.0
2016-06-23 14:45:00,24.38,24.43,24.37,24.41,199162.0,22.0276,22.0728,22.0186,22.0547,199162.0
2016-06-23 14:50:00,24.41,24.44,24.4,24.44,76897.0,22.0547,22.0818,22.0457,22.0818,76897.0
2016-06-23 14:55:00,24.44,24.46,24.42,24.43,94414.0,22.0818,22.0999,22.0638,22.0728,94414.0
2016-06-23 15:00:00,24.43,24.44,24.4,24.41,107080.0,22.0728,22.0818,22.0457,22.0547,107080.0
2016-06-23 15:05:00,24.41,24.42,24.4,24.42,91398.0,22.0547,22.0638,22.0457,22.0638,91398.0
2016-06-23 15:10:00,24.42,24.43,24.41,24.43,43972.0,22.0638,22.0728,22.0547,22.0728,43972.0
2016-06-23 15:15:00,24.43,24.43,24.41,24.41,72737.0,22.0728,22.0728,22.0547,22.0547,72737.0
2016-06-23 15:20:00,24.41,24.41,24.39,24.4,73074.0,22.0547,22.0547,22.0367,22.0457,73074.0
2016-06-23 15:25:00,24.4,24.4,24.37,24.4,100061.0,22.0457,22.0457,22.0186,22.0457,100061.0
2016-06-23 15:30:00,24.4,24.44,24.39,24.44,126501.0,22.0457,22.0818,22.0367,22.0818,126501.0
2016-06-23 15:35:00,24.44,24.46,24.43,24.45,168753.0,22.0818,22.0999,22.0728,22.0909,168753.0
2016-06-23 15:40:00,24.44,24.5,24.44,24.5,183798.0,22.0818,22.136,22.0818,22.136,183798.0
2016-06-23 15:45:00,24.5,24.5,24.48,24.49,230127.0,22.136,22.136,22.118,22.127,230127.0
2016-06-23 15:50:00,24.49,24.53,24.49,24.52,618282.0,22.127,22.1631,22.127,22.1541,618282.0
2016-06-23 15:55:00,24.52,24.53,24.48,24.52,830933.0,22.1541,22.1631,22.118,22.1541,830933.0
2016-06-24 09:30:00,23.5,23.67,23.41,23.62,747207.0,21.2325,21.3861,21.1512,21.341,747207.0
2016-06-24 09:35:00,23.63,23.73,23.55,23.71,313612.0,21.35,21.4403,21.2777,21.4223,313612.0
2016-06-24 09:40:00,23.71,23.96,23.68,23.85,579211.0,21.4223,21.6481,21.3952,21.5488,579211.0
2016-06-24 09:45:00,23.84,23.93,23.82,23.85,517062.0,21.5397,21.621,21.5217,21.5488,517062.0
2016-06-24 09:50:00,23.85,23.85,23.73,23.83,216999.0,21.5488,21.5488,21.4403,21.5307,216999.0
2016-06-24 09:55:00,23.82,23.9,23.82,23.85,265483.0,21.5217,21.5939,21.5217,21.5488,265483.0
2016-06-24 10:00:00,23.85,23.94,23.82,23.88,337972.0,21.5488,21.6301,21.5217,21.5759,337972.0
2016-06-24 10:05:00,23.88,23.93,23.85,23.93,268639.0,21.5759,21.621,21.5488,21.621,268639.0
2016-06-24 10:10:00,23.93,23.93,23.82,23.84,288865.0,21.621,21.621,21.5217,21.5397,288865.0
2016-06-24 10:15:00,23.85,23.85,23.73,23.75,231543.0,21.5488,21.5488,21.4403,21.4584,231543.0
2016-06-24 10:20:00,23.75,23.78,23.72,23.74,178708.0,21.4584,21.4855,21.4313,21.4494,178708.0
2016-06-24 10:25:00,23.74,23.77,23.68,23.73,239268.0,21.4494,21.4765,21.3952,21.4403,239268.0
2016-06-24 10:30:00,23.73,23.78,23.72,23.72,134615.0,21.4403,21.4855,21.4313,21.4313,134615.0
2016-06-24 10:35:00,23.72,23.81,23.71,23.81,166562.0,21.4313,21.5126,21.4223,21.5126,166562.0
2016-06-24 10:40:00,23.8,23.81,23.71,23.71,191003.0,21.5036,21.5126,21.4223,21.4223,191003.0
2016-06-24 10:45:00,23.71,23.73,23.68,23.68,207545.0,21.4223,21.4403,21.3952,21.3952,207545.0
2016-06-24 10:50:00,23.68,23.73,23.67,23.73,135690.0,21.3952,21.4403,21.3861,21.4403,135690.0
2016-06-24 10:55:00,23.73,23.76,23.69,23.71,209664.0,21.4403,21.4674,21.4042,21.4223,209664.0
2016-06-24 11:00:00,23.71,23.71,23.62,23.66,313514.0,21.4223,21.4223,21.341,21.3771,313514.0
2016-06-24 11:05:00,23.66,23.72,23.66,23.72,149822.0,21.3771,21.4313,21.3771,21.4313,149822.0
2016-06-24 11:10:00,23.71,23.72,23.66,23.7,131637.0,21.4223,21.4313,21.3771,21.4132,131637.0
2016-06-24 11:15:00,23.69,23.7,23.66,23.7,167610.0,21.4042,21.4132,21.3771,21.4132,167610.0
2016-06-24 11:20:00,23.69,23.7,23.6,23.6,153730.0,21.4042,21.4132,21.3229,21.3229,153730.0
2016-06-24 11:25:00,23.6,23.64,23.57,23.63,154036.0,21.3229,21.359,21.2958,21.35,154036.0
2016-06-24 11:30:00,23.63,23.66,23.6,23.62,222594.0,21.35,21.3771,21.3229,21.341,222594.0
2016-06-24 11:35:00,23.62,23.64,23.6,23.6,180422.0,21.341,21.359,21.3229,21.3229,180422.0
2016-06-24 11:40:00,23.61,23.63,23.6,23.62,155184.0,21.3319,21.35,21.3229,21.341,155184.0
2016-06-24 11:45:00,23.62,23.67,23.59,23.61,239217.0,21.341,21.3861,21.3138,21.3319,239217.0
2016-06-24 11:50:00,23.61,23.62,23.57,23.6,79134.0,21.3319,21.341,21.2958,21.3229,79134.0
2016-06-24 11:55:00,23.6,23.66,23.59,23.65,92885.0,21.3229,21.3771,21.3138,21.3681,92885.0
2016-06-24 12:00:00,23.64,23.7,23.62,23.64,234711.0,21.359,21.4132,21.341,21.359,234711.0
2016-06-24 12:05:00,23.64,23.65,23.54,23.55,319955.0,21.359,21.3681,21.2687,21.2777,319955.0
2016-06-24 12:10:00,23.56,23.57,23.5,23.54,196094.0,21.2867,21.2958,21.2325,21.2687,196094.0
2016-06-24 12:15:00,23.54,23.54,23.49,23.5,285371.0,21.2687,21.2687,21.2235,21.2325,285371.0
2016-06-24 12:20:00,23.51,23.55,23.49,23.51,153761.0,21.2416,21.2777,21.2235,21.2416,153761.0
2016-06-24 12:25:00,23.51,23.52,23.47,23.5,175193.0,21.2416,21.2506,21.2054,21.2325,175193.0
2016-06-24 12:30:00,23.49,23.5,23.45,23.46,120643.0,21.2235,21.2325,21.1874,21.1964,120643.0
2016-06-24 12:35:00,23.46,23.47,23.44,23.46,133906.0,21.1964,21.2054,21.1783,21.1964,133906.0
2016-06-24 12:40:00,23.45,23.46,23.39,23.4,164354.0,21.1874,21.1964,21.1331,21.1422,164354.0
2016-06-24 12:45:00,23.41,23.41,23.33,23.4,308721.0,21.1512,21.1512,21.0789,21.1422,308721.0
2016-06-24 12:50:00,23.39,23.4,23.34,23.36,260527.0,21.1331,21.1422,21.088,21.106,260527.0
2016-06-24 12:55:00,23.36,23.36,23.28,23.31,171815.0,21.106,21.106,21.0338,21.0609,171815.0
2016-06-24 13:00:00,23.3,23.36,23.28,23.35,167883.0,21.0518,21.106,21.0338,21.097,167883.0
2016-06-24 13:05:00,23.35,23.35,23.29,23.32,108244.0,21.097,21.097,21.0428,21.0699,108244.0
2016-06-24 13:10:00,23.32,23.34,23.28,23.34,247287.0,21.0699,21.088,21.0338,21.088,247287.0
2016-06-24 13:15:00,23.34,23.39,23.31,23.37,399104.0,21.088,21.1331,21.0609,21.1151,399104.0
2016-06-24 13:20:00,23.37,23.38,23.32,23.32,191542.0,21.1151,21.1241,21.0699,21.0699,191542.0
2016-06-24 13:25:00,23.32,23.33,23.26,23.28,138496.0,21.0699,21.0789,21.0157,21.0338,138496.0
2016-06-24 13:30:00,23.28,23.3,23.27,23.28,128422.0,21.0338,21.0518,21.0247,21.0338,128422.0
2016-06-24 13:35:00,23.28,23.33,23.27,23.3,330961.0,21.0338,21.0789,21.0247,21.0518,330961.0
2016-06-24 13:40:00,23.3,23.31,23.25,23.28,95842.0,21.0518,21.0609,21.0067,21.0338,95842.0
2016-06-24 13:45:00,23.28,23.29,23.25,23.26,176543.0,21.0338,21.0428,21.0067,21.0157,176543.0
2016-06-24 13:50:00,23.26,23.29,23.25,23.28,228584.0,21.0157,21.0428,21.0067,21.0338,228584.0
2016-06-24 13:55:00,23.28,23.29,23.25,23.27,202499.0,21.0338,21.0428,21.0067,21.0247,202499.0
2016-06-24 14:00:00,23.27,23.32,23.25,23.32,152130.0,21.0247,21.0699,21.0067,21.0699,152130.0
2016-06-24 14:05:00,23.32,23.34,23.3,23.33,162947.0,21.0699,21.088,21.0518,21.0789,162947.0
2016-06-24 14:10:00,23.33,23.36,23.31,23.31,361015.0,21.0789,21.106,21.0609,21.0609,361015.0
2016-06-24 14:15:00,23.32,23.34,23.3,23.31,240594.0,21.0699,21.088,21.0518,21.0609,240594.0
2016-06-24 14:20:00,23.31,23.33,23.29,23.29,263201.0,21.0609,21.0789,21.0428,21.0428,263201.0
2016-06-24 14:25:00,23.29,23.3,23.25,23.27,317534.0,21.0428,21.0518,21.0067,21.0247,317534.0
2016-06-24 14:30:00,23.26,23.26,23.17,23.2,343677.0,21.0157,21.0157,20.9344,20.9615,343677.0
2016-06-24 14:35:00,23.2,23.25,23.18,23.24,141098.0,20.9615,21.0067,20.9434,20.9976,141098.0
2016-06-24 14:40:00,23.25,23.29,23.23,23.27,270226.0,21.0067,21.0428,20.9886,21.0247,270226.0
2016-06-24 14:45:00,23.27,23.28,23.23,23.28,302739.0,21.0247,21.0338,20.9886,21.0338,302739.0
2016-06-24 14:50:00,23.28,23.34,23.28,23.34,128561.0,21.0338,21.088,21.0338,21.088,128561.0
2016-06-24 14:55:00,23.34,23.37,23.33,23.34,183220.0,21.088,21.1151,21.0789,21.088,183220.0
2016-06-24 15:00:00,23.34,23.36,23.3,23.32,139553.0,21.088,21.106,21.0518,21.0699,139553.0
2016-06-24 15:05:00,23.32,23.33,23.27,23.29,122560.0,21.0699,21.0789,21.0247,21.0428,122560.0
2016-06-24 15:10:00,23.3,23.3,23.22,23.25,167074.0,21.0518,21.0518,20.9795,21.0067,167074.0
2016-06-24 15:15:00,23.24,23.26,23.18,23.2,207584.0,20.9976,21.0157,20.9434,20.9615,207584.0
2016-06-24 15:20:00,23.19,23.23,23.16,23.17,463205.0,20.9524,20.9886,20.9253,20.9344,463205.0
2016-06-24 15:25:00,23.17,23.21,23.14,23.16,343635.0,20.9344,20.9705,20.9073,20.9253,343635.0
2016-06-24 15:30:00,23.17,23.22,23.16,23.2,235299.0,20.9344,20.9795,20.9253,20.9615,235299.0
2016-06-24 15:35:00,23.2,23.26,23.18,23.22,614849.0,20.9615,21.0157,20.9434,20.9795,614849.0
2016-06-24 15:40:00,23.21,23.31,23.18,23.31,493577.0,20.9705,21.0609,20.9434,21.0609,493577.0
2016-06-24 15:45:00,23.31,23.35,23.28,23.3,550432.0,21.0609,21.097,21.0338,21.0518,550432.0
2016-06-24 15:50:00,23.3,23.38,23.29,23.36,817633.0,21.0518,21.1241,21.0428,21.106,817633.0
2016-06-24 15:55:00,23.36,23.36,23.21,23.22,1426275.0,21.106,21.106,20.9705,20.9795,1426275.0
2016-06-27 09:30:00,23.04,23.17,22.93,22.99,588932.0,20.8169,20.9344,20.7175,20.7717,588932.0
2016-06-27 09:35:00,22.99,23.08,22.96,22.99,244650.0,20.7717,20.8531,20.7446,20.7717,244650.0
2016-06-27 09:40:00,23.0,23.01,22.93,22.97,158902.0,20.7808,20.7898,20.7175,20.7537,158902.0
2016-06-27 09:45:00,22.97,23.04,22.94,22.95,210360.0,20.7537,20.8169,20.7266,20.7356,210360.0
2016-06-27 09:50:00,22.95,23.01,22.92,22.92,87349.0,20.7356,20.7898,20.7085,20.7085,87349.0
2016-06-27 09:55:00,22.93,22.94,22.88,22.88,171707.0,20.7175,20.7266,20.6724,20.6724,171707.0
2016-06-27 10:00:00,22.88,22.96,22.84,22.84,144493.0,20.6724,20.7446,20.6362,20.6362,144493.0
2016-06-27 10:05:00,22.84,22.84,22.74,22.77,151247.0,20.6362,20.6362,20.5459,20.573,151247.0
2016-06-27 10:10:00,22.76,22.77,22.64,22.66,408908.0,20.5639,20.573,20.4555,20.4736,408908.0
2016-06-27 10:15:00,22.67,22.7,22.59,22.62,250101.0,20.4826,20.5097,20.4103,20.4374,250101.0
2016-06-27 10:20:00,22.62,22.66,22.56,22.56,291508.0,20.4374,20.4736,20.3832,20.3832,291508.0
2016-06-27 10:25:00,22.56,22.56,22.44,22.47,414068.0,20.3832,20.3832,20.2748,20.3019,414068.0
2016-06-27 10:30:00,22.46,22.49,22.41,22.46,448115.0,20.2929,20.32,20.2477,20.2929,448115.0
2016-06-27 10:35:00,22.46,22.58,22.46,22.5,295463.0,20.2929,20.4013,20.2929,20.329,295463.0
2016-06-27 10:40:00,22.5,22.52,22.44,22.44,244205.0,20.329,20.3471,20.2748,20.2748,244205.0
2016-06-27 10:45:00,22.44,22.45,22.33,22.34,327262.0,20.2748,20.2838,20.1754,20.1845,327262.0
2016-06-27 10:50:00,22.33,22.37,22.31,22.32,277127.0,20.1754,20.2116,20.1574,20.1664,277127.0
2016-06-27 10:55:00,22.32,22.37,22.27,22.27,253343.0,20.1664,20.2116,20.1212,20.1212,253343.0
2016-06-27 11:00:00,22.27,22.31,22.23,22.29,833765.0,20.1212,20.1574,20.0851,20.1393,833765.0
2016-06-27 11:05:00,22.28,22.36,22.28,22.34,399610.0,20.1302,20.2025,20.1302,20.1845,399610.0
2016-06-27 11:10:00,22.36,22.37,22.29,22.3,244953.0,20.2025,20.2116,20.1393,20.1483,244953.0
2016-06-27 11:15:00,22.3,22.3,22.24,22.28,121465.0,20.1483,20.1483,20.0941,20.1302,121465.0
2016-06-27 11:20:00,22.28,22.28,22.2,22.21,210248.0,20.1302,20.1302,20.058,20.067,210248.0
2016-06-27 11:25:00,22.22,22.36,22.2,22.36,479622.0,20.076,20.2025,20.058,20.2025,479622.0
2016-06-27 11:30:00,22.36,22.4,22.33,22.36,178690.0,20.2025,20.2387,20.1754,20.2025,178690.0
2016-06-27 11:35:00,22.37,22.42,22.36,22.4,253042.0,20.2116,20.2567,20.2025,20.2387,253042.0
2016-06-27 11:40:00,22.39,22.4,22.37,22.37,145334.0,20.2296,20.2387,20.2116,20.2116,145334.0
2016-06-27 11:45:00,22.38,22.45,22.35,22.43,206973.0,20.2206,20.2838,20.1935,20.2658,206973.0
2016-06-27 11:50:00,22.43,22.46,22.38,22.39,224216.0,20.2658,20.2929,20.2206,20.2296,224216.0
2016-06-27 11:55:00,22.39,22.41,22.33,22.36,134023.0,20.2296,20.2477,20.1754,20.2025,134023.0
2016-06-27 12:00:00,22.36,22.38,22.32,22.36,125694.0,20.2025,20.2206,20.1664,20.2025,125694.0
2016-06-27 12:05:00,22.37,22.4,22.33,22.36,163458.0,20.2116,20.2387,20.1754,20.2025,163458.0
2016-06-27 12:10:00,22.36,22.39,22.32,22.35,99831.0,20.2025,20.2296,20.1664,20.1935,99831.0
2016-06-27 12:15:00,22.35,22.44,22.34,22.42,129797.0,20.1935,20.2748,20.1845,20.2567,129797.0
2016-06-27 12:20:00,22.42,22.45,22.41,22.45,97827.0,20.2567,20.2838,20.2477,20.2838,97827.0
2016-06-27 12:25:00,22.45,22.48,22.43,22.46,89813.0,20.2838,20.3109,20.2658,20.2929,89813.0
2016-06-27 12:30:00,22.46,22.49,22.41,22.43,153737.0,20.2929,20.32,20.2477,20.2658,153737.0
2016-06-27 12:35:00,22.44,22.44,22.39,22.39,98744.0,20.2748,20.2748,20.2296,20.2296,98744.0
2016-06-27 12:40:00,22.39,22.4,22.34,22.35,126038.0,20.2296,20.2387,20.1845,20.1935,126038.0
2016-06-27 12:45:00,22.35,22.41,22.34,22.39,57457.0,20.1935,20.2477,20.1845,20.2296,57457.0
2016-06-27 12:50:00,22.39,22.42,22.36,22.39,95669.0,20.2296,20.2567,20.2025,20.2296,95669.0
2016-06-27 12:55:00,22.39,22.44,22.39,22.41,105444.0,20.2296,20.2748,20.2296,20.2477,105444.0
2016-06-27 13:00:00,22.4,22.45,22.39,22.43,107755.0,20.2387,20.2838,20.2296,20.2658,107755.0
2016-06-27 13:05:00,22.43,22.45,22.41,22.41,78697.0,20.2658,20.2838,20.2477,20.2477,78697.0
2016-06-27 13:10:00,22.41,22.44,22.4,22.42,69502.0,20.2477,20.2748,20.2387,20.2567,69502.0
2016-06-27 13:15:00,22.42,22.5,22.41,22.49,173444.0,20.2567,20.329,20.2477,20.32,173444.0
2016-06-27 13:20:00,22.49,22.51,22.46,22.5,120392.0,20.32,20.3381,20.2929,20.329,120392.0
2016-06-27 13:25:00,22.5,22.54,22.48,22.5,121112.0,20.329,20.3652,20.3109,20.329,121112.0
2016-06-27 13:30:00,22.48,22.5,22.42,22.44,126065.0,20.3109,20.329,20.2567,20.2748,126065.0
2016-06-27 13:35:00,22.44,22.47,22.41,22.45,159793.0,20.2748,20.3019,20.2477,20.2838,159793.0
2016-06-27 13:40:00,22.45,22.46,22.37,22.39,228981.0,20.2838,20.2929,20.2116,20.2296,228981.0
2016-06-27 13:45:00,22.38,22.42,22.37,22.39,147352.0,20.2206,20.2567,20.2116,20.2296,147352.0
2016-06-27 13:50:00,22.39,22.44,22.38,22.44,80224.0,20.2296,20.2748,20.2206,20.2748,80224.0
2016-06-27 13:55:00,22.44,22.45,22.39,22.44,115682.0,20.2748,20.2838,20.2296,20.2748,115682.0
2016-06-27 14:00:00,22.44,22.44,22.38,22.39,127077.0,20.2748,20.2748,20.2206,20.2296,127077.0
2016-06-27 14:05:00,22.39,22.41,22.32,22.34,150850.0,20.2296,20.2477,20.1664,20.1845,150850.0
2016-06-27 14:10:00,22.34,22.4,22.33,22.35,146586.0,20.1845,20.2387,20.1754,20.1935,146586.0
2016-06-27 14:15:00,22.34,22.36,22.29,22.31,117232.0,20.1845,20.2025,20.1393,20.1574,117232.0
2016-06-27 14:20:00,22.32,22.36,22.31,22.32,120961.0,20.1664,20.2025,20.1574,20.1664,120961.0
2016-06-27 14:25:00,22.32,22.41,22.31,22.41,109573.0,20.1664,20.2477,20.1574,20.2477,109573.0
2016-06-27 14:30:00,22.4,22.41,22.35,22.36,158903.0,20.2387,20.2477,20.1935,20.2025,158903.0
2016-06-27 14:35:00,22.36,22.43,22.35,22.38,111904.0,20.2025,20.2658,20.1935,20.2206,111904.0
2016-06-27 14:40:00,22.38,22.4,22.35,22.39,131376.0,20.2206,20.2387,20.1935,20.2296,131376.0
2016-06-27 14:45:00,22.39,22.4,22.28,22.3,615606.0,20.2296,20.2387,20.1302,20.1483,615606.0
2016-06-27 14:50:00,22.3,22.3,22.22,22.23,441938.0,20.1483,20.1483,20.076,20.0851,441938.0
2016-06-27 14:55:00,22.23,22.25,22.21,22.25,358163.0,20.0851,20.1031,20.067,20.1031,358163.0
2016-06-27 15:00:00,22.25,22.3,22.25,22.28,341904.0,20.1031,20.1483,20.1031,20.1302,341904.0
2016-06-27 15:05:00,22.28,22.29,22.26,22.27,221784.0,20.1302,20.1393,20.1122,20.1212,221784.0
2016-06-27 15:10:00,22.26,22.29,22.25,22.28,277512.0,20.1122,20.1393,20.1031,20.1302,277512.0
2016-06-27 15:15:00,22.28,22.28,22.18,22.2,271739.0,20.1302,20.1302,20.0399,20.058,271739.0
2016-06-27 15:20:00,22.2,22.22,22.17,22.18,200344.0,20.058,20.076,20.0309,20.0399,200344.0
2016-06-27 15:25:00,22.18,22.24,22.17,22.22,185376.0,20.0399,20.0941,20.0309,20.076,185376.0
2016-06-27 15:30:00,22.22,22.27,22.2,22.25,330482.0,20.076,20.1212,20.058,20.1031,330482.0
2016-06-27 15:35:00,22.24,22.31,22.23,22.3,333449.0,20.0941,20.1574,20.0851,20.1483,333449.0
2016-06-27 15:40:00,22.3,22.32,22.27,22.3,346844.0,20.1483,20.1664,20.1212,20.1483,346844.0
2016-06-27 15:45:00,22.3,22.35,22.28,22.34,701138.0,20.1483,20.1935,20.1302,20.1845,701138.0
2016-06-27 15:50:00,22.35,22.35,22.28,22.29,588344.0,20.1935,20.1935,20.1302,20.1393,588344.0
2016-06-27 15:55:00,22.29,22.3,22.26,22.29,817598.0,20.1393,20.1483,20.1122,20.1393,817598.0
2016-06-28 09:30:00,22.75,22.76,22.64,22.75,744306.0,20.5549,20.5639,20.4555,20.5549,744306.0
2016-06-28 09:35:00,22.76,22.84,22.7,22.84,363304.0,20.5639,20.6362,20.5097,20.6362,363304.0
2016-06-28 09:40:00,22.83,22.86,22.74,22.85,433006.0,20.6272,20.6543,20.5459,20.6452,433006.0
2016-06-28 09:45:00,22.85,22.9,22.84,22.86,423079.0,20.6452,20.6904,20.6362,20.6543,423079.0
2016-06-28 09:50:00,22.86,22.87,22.8,22.86,311927.0,20.6543,20.6633,20.6001,20.6543,311927.0
2016-06-28 09:55:00,22.85,22.9,22.84,22.87,137179.0,20.6452,20.6904,20.6362,20.6633,137179.0
2016-06-28 10:00:00,22.88,22.9,22.83,22.83,203551.0,20.6724,20.6904,20.6272,20.6272,203551.0
2016-06-28 10:05:00,22.83,22.83,22.74,22.77,233394.0,20.6272,20.6272,20.5459,20.573,233394.0
2016-06-28 10:10:00,22.78,22.82,22.77,22.8,107585.0,20.582,20.6181,20.573,20.6001,107585.0
2016-06-28 10:15:00,22.81,22.86,22.81,22.85,99710.0,20.6091,20.6543,20.6091,20.6452,99710.0
2016-06-28 10:20:00,22.85,22.86,22.77,22.77,118675.0,20.6452,20.6543,20.573,20.573,118675.0
2016-06-28 10:25:00,22.77,22.8,22.76,22.78,190763.0,20.573,20.6001,20.5639,20.582,190763.0
2016-06-28 10:30:00,22.78,22.79,22.75,22.78,198104.0,20.582,20.591,20.5549,20.582,198104.0
2016-06-28 10:35:00,22.77,22.77,22.66,22.67,140451.0,20.573,20.573,20.4736,20.4826,140451.0
2016-06-28 10:40:00,22.67,22.68,22.6,22.66,294864.0,20.4826,20.4917,20.4194,20.4736,294864.0
2016-06-28 10:45:00,22.66,22.69,22.65,22.66,100100.0,20.4736,20.5007,20.4645,20.4736,100100.0
2016-06-28 10:50:00,22.66,22.69,22.65,22.69,61427.0,20.4736,20.5007,20.4645,20.5007,61427.0
2016-06-28 10:55:00,22.69,22.69,22.64,22.64,111099.0,20.5007,20.5007,20.4555,20.4555,111099.0
2016-06-28 11:00:00,22.64,22.67,22.58,22.58,222970.0,20.4555,20.4826,20.4013,20.4013,222970.0
2016-06-28 11:05:00,22.58,22.63,22.57,22.59,108626.0,20.4013,20.4465,20.3923,20.4103,108626.0
2016-06-28 11:10:00,22.6,22.63,22.58,22.6,80388.0,20.4194,20.4465,20.4013,20.4194,80388.0
2016-06-28 11:15:00,22.6,22.63,22.56,22.61,67866.0,20.4194,20.4465,20.3832,20.4284,67866.0
2016-06-28 11:20:00,22.6,22.61,22.57,22.58,48994.0,20.4194,20.4284,20.3923,20.4013,48994.0
2016-06-28 11:25:00,22.58,22.6,22.56,22.57,105740.0,20.4013,20.4194,20.3832,20.3923,105740.0
2016-06-28 11:30:00,22.58,22.61,22.57,22.59,125363.0,20.4013,20.4284,20.3923,20.4103,125363.0
2016-06-28 11:35:00,22.59,22.6,22.56,22.58,120864.0,20.4103,20.4194,20.3832,20.4013,120864.0
2016-06-28 11:40:00,22.58,22.63,22.58,22.62,69886.0,20.4013,20.4465,20.4013,20.4374,69886.0
2016-06-28 11:45:00,22.62,22.66,22.61,22.63,48470.0,20.4374,20.4736,20.4284,20.4465,48470.0
2016-06-28 11:50:00,22.64,22.68,22.63,22.68,82308.0,20.4555,20.4917,20.4465,20.4917,82308.0
2016-06-28 11:55:00,22.68,22.71,22.67,22.68,205153.0,20.4917,20.5188,20.4826,20.4917,205153.0
2016-06-28 12:00:00,22.68,22.69,22.64,22.64,64696.0,20.4917,20.5007,20.4555,20.4555,64696.0
2016-06-28 12:05:00,22.64,22.66,22.64,22.64,51965.0,20.4555,20.4736,20.4555,20.4555,51965.0
2016-06-28 12:10:00,22.64,22.65,22.62,22.64,73908.0,20.4555,20.4645,20.4374,20.4555,73908.0
2016-06-28 12:15:00,22.64,22.66,22.63,22.64,43814.0,20.4555,20.4736,20.4465,20.4555,43814.0
2016-06-28 12:20:00,22.64,22.67,22.63,22.66,48603.0,20.4555,20.4826,20.4465,20.4736,48603.0
2016-06-28 12:25:00,22.66,22.66,22.64,22.65,73216.0,20.4736,20.4736,20.4555,20.4645,73216.0
2016-06-28 12:30:00,22.64,22.69,22.64,22.68,82611.0,20.4555,20.5007,20.4555,20.4917,82611.0
2016-06-28 12:35:00,22.68,22.73,22.68,22.72,108270.0,20.4917,20.5368,20.4917,20.5278,108270.0
2016-06-28 12:40:00,22.71,22.73,22.69,22.7,156949.0,20.5188,20.5368,20.5007,20.5097,156949.0
2016-06-28 12:45:00,22.69,22.73,22.69,22.73,42192.0,20.5007,20.5368,20.5007,20.5368,42192.0
2016-06-28 12:50:00,22.73,22.73,22.71,22.72,134506.0,20.5368,20.5368,20.5188,20.5278,134506.0
2016-06-28 12:55:00,22.73,22.75,22.7,22.72,140739.0,20.5368,20.5549,20.5097,20.5278,140739.0
2016-06-28 13:00:00,22.71,22.73,22.7,22.71,53193.0,20.5188,20.5368,20.5097,20.5188,53193.0
2016-06-28 13:05:00,22.71,22.73,22.67,22.69,89089.0,20.5188,20.5368,20.4826,20.5007,89089.0
2016-06-28 13:10:00,22.69,22.73,22.68,22.73,53651.0,20.5007,20.5368,20.4917,20.5368,53651.0
2016-06-28 13:15:00,22.73,22.74,22.7,22.71,169722.0,20.5368,20.5459,20.5097,20.5188,169722.0
2016-06-28 13:20:00,22.71,22.72,22.68,22.69,75078.0,20.5188,20.5278,20.4917,20.5007,75078.0
2016-06-28 13:25:00,22.68,22.72,22.67,22.68,140706.0,20.4917,20.5278,20.4826,20.4917,140706.0
2016-06-28 13:30:00,22.68,22.72,22.67,22.69,169585.0,20.4917,20.5278,20.4826,20.5007,169585.0
2016-06-28 13:35:00,22.69,22.76,22.68,22.75,199605.0,20.5007,20.5639,20.4917,20.5549,199605.0
2016-06-28 13:40:00,22.75,22.78,22.74,22.75,37363.0,20.5549,20.582,20.5459,20.5549,37363.0
2016-06-28 13:45:00,22.75,22.75,22.72,22.73,49335.0,20.5549,20.5549,20.5278,20.5368,49335.0
2016-06-28 13:50:00,22.73,22.77,22.72,22.74,41299.0,20.5368,20.573,20.5278,20.5459,41299.0
2016-06-28 13:55:00,22.73,22.81,22.73,22.78,259404.0,20.5368,20.6091,20.5368,20.582,259404.0
2016-06-28 14:00:00,22.78,22.79,22.72,22.73,203092.0,20.582,20.591,20.5278,20.5368,203092.0
2016-06-28 14:05:00,22.74,22.75,22.71,22.72,128882.0,20.5459,20.5549,20.5188,20.5278,128882.0
2016-06-28 14:10:00,22.72,22.75,22.7,22.71,114936.0,20.5278,20.5549,20.5097,20.5188,114936.0
2016-06-28 14:15:00,22.72,22.77,22.71,22.76,56064.0,20.5278,20.573,20.5188,20.5639,56064.0
2016-06-28 14:20:00,22.76,22.77,22.73,22.73,53412.0,20.5639,20.573,20.5368,20.5368,53412.0
2016-06-28 14:25:00,22.73,22.76,22.72,22.76,45359.0,20.5368,20.5639,20.5278,20.5639,45359.0
2016-06-28 14:30:00,22.75,22.83,22.75,22.82,141628.0,20.5549,20.6272,20.5549,20.6181,141628.0
2016-06-28 14:35:00,22.81,22.88,22.8,22.87,77224.0,20.6091,20.6724,20.6001,20.6633,77224.0
2016-06-28 14:40:00,22.87,22.9,22.85,22.89,158385.0,20.6633,20.6904,20.6452,20.6814,158385.0
2016-06-28 14:45:00,22.89,22.92,22.88,22.92,66109.0,20.6814,20.7085,20.6724,20.7085,66109.0
2016-06-28 14:50:00,22.92,22.95,22.91,22.92,139312.0,20.7085,20.7356,20.6995,20.7085,139312.0
2016-06-28 14:55:00,22.92,22.96,22.91,22.95,95213.0,20.7085,20.7446,20.6995,20.7356,95213.0
2016-06-28 15:00:00,22.95,22.96,22.9,22.91,128632.0,20.7356,20.7446,20.6904,20.6995,128632.0
2016-06-28 15:05:00,22.91,22.94,22.9,22.91,81202.0,20.6995,20.7266,20.6904,20.6995,81202.0
2016-06-28 15:10:00,22.91,22.97,22.9,22.96,133949.0,20.6995,20.7537,20.6904,20.7446,133949.0
2016-06-28 15:15:00,22.96,22.96,22.9,22.95,162781.0,20.7446,20.7446,20.6904,20.7356,162781.0
2016-06-28 15:20:00,22.95,22.95,22.9,22.91,148726.0,20.7356,20.7356,20.6904,20.6995,148726.0
2016-06-28 15:25:00,22.91,22.92,22.86,22.89,124306.0,20.6995,20.7085,20.6543,20.6814,124306.0
2016-06-28 15:30:00,22.89,22.9,22.85,22.86,215614.0,20.6814,20.6904,20.6452,20.6543,215614.0
2016-06-28 15:35:00,22.86,22.9,22.85,22.89,186366.0,20.6543,20.6904,20.6452,20.6814,186366.0
2016-06-28 15:40:00,22.9,22.93,22.89,22.9,217360.0,20.6904,20.7175,20.6814,20.6904,217360.0
2016-06-28 15:45:00,22.89,22.91,22.89,22.91,224259.0,20.6814,20.6995,20.6814,20.6995,224259.0
2016-06-28 15:50:00,22.91,22.93,22.88,22.91,257995.0,20.6995,20.7175,20.6724,20.6995,257995.0
2016-06-28 15:55:00,22.91,22.96,22.9,22.94,925458.0,20.6995,20.7446,20.6904,20.7266,925458.0
2016-06-29 09:30:00,23.25,23.43,23.18,23.39,454144.0,21.0067,21.1693,20.9434,21.1331,454144.0
2016-06-29 09:35:00,23.39,23.4,23.24,23.27,465351.0,21.1331,21.1422,20.9976,21.0247,465351.0
2016-06-29 09:40:00,23.27,23.34,23.22,23.33,184373.0,21.0247,21.088,20.9795,21.0789,184373.0
2016-06-29 09:45:00,23.33,23.38,23.27,23.37,120033.0,21.0789,21.1241,21.0247,21.1151,120033.0
2016-06-29 09:50:00,23.38,23.47,23.37,23.44,289245.0,21.1241,21.2054,21.1151,21.1783,289245.0
2016-06-29 09:55:00,23.44,23.5,23.43,23.46,189245.0,21.1783,21.2325,21.1693,21.1964,189245.0
2016-06-29 10:00:00,23.46,23.49,23.43,23.48,152794.0,21.1964,21.2235,21.1693,21.2145,152794.0
2016-06-29 10:05:00,23.48,23.52,23.47,23.51,205637.0,21.2145,21.2506,21.2054,21.2416,205637.0
2016-06-29 10:10:00,23.52,23.58,23.51,23.55,157771.0,21.2506,21.3048,21.2416,21.2777,157771.0
2016-06-29 10:15:00,23.56,23.56,23.51,23.54,152559.0,21.2867,21.2867,21.2416,21.2687,152559.0
2016-06-29 10:20:00,23.54,23.56,23.49,23.52,222024.0,21.2687,21.2867,21.2235,21.2506,222024.0
2016-06-29 10:25:00,23.52,23.52,23.46,23.46,101145.0,21.2506,21.2506,21.1964,21.1964,101145.0
2016-06-29 10:30:00,23.46,23.47,23.41,23.42,207155.0,21.1964,21.2054,21.1512,21.1602,207155.0
2016-06-29 10:35:00,23.42,23.42,23.36,23.41,151637.0,21.1602,21.1602,21.106,21.1512,151637.0
2016-06-29 10:40:00,23.41,23.46,23.39,23.4,199263.0,21.1512,21.1964,21.1331,21.1422,199263.0
2016-06-29 10:45:00,23.4,23.41,23.36,23.38,104648.0,21.1422,21.1512,21.106,21.1241,104648.0
2016-06-29 10:50:00,23.39,23.45,23.37,23.38,191648.0,21.1331,21.1874,21.1151,21.1241,191648.0
2016-06-29 10:55:00,23.38,23.42,23.37,23.4,73655.0,21.1241,21.1602,21.1151,21.1422,73655.0
2016-06-29 11:00:00,23.4,23.45,23.38,23.45,187051.0,21.1422,21.1874,21.1241,21.1874,187051.0
2016-06-29 11:05:00,23.45,23.45,23.39,23.39,83879.0,21.1874,21.1874,21.1331,21.1331,83879.0
2016-06-29 11:10:00,23.39,23.44,23.38,23.42,77158.0,21.1331,21.1783,21.1241,21.1602,77158.0
2016-06-29 11:15:00,23.42,23.44,23.35,23.36,117900.0,21.1602,21.1783,21.097,21.106,117900.0
2016-06-29 11:20:00,23.36,23.41,23.35,23.39,97286.0,21.106,21.1512,21.097,21.1331,97286.0
2016-06-29 11:25:00,23.4,23.43,23.4,23.43,76508.0,21.1422,21.1693,21.1422,21.1693,76508.0
2016-06-29 11:30:00,23.43,23.45,23.43,23.45,58874.0,21.1693,21.1874,21.1693,21.1874,58874.0
2016-06-29 11:35:00,23.44,23.45,23.39,23.39,194267.0,21.1783,21.1874,21.1331,21.1331,194267.0
2016-06-29 11:40:00,23.39,23.41,23.38,23.39,70770.0,21.1331,21.1512,21.1241,21.1331,70770.0
2016-06-29 11:45:00,23.38,23.41,23.37,23.39,135560.0,21.1241,21.1512,21.1151,21.1331,135560.0
2016-06-29 11:50:00,23.39,23.44,23.39,23.44,50289.0,21.1331,21.1783,21.1331,21.1783,50289.0
2016-06-29 11:55:00,23.43,23.44,23.4,23.41,72948.0,21.1693,21.1783,21.1422,21.1512,72948.0
2016-06-29 12:00:00,23.41,23.45,23.41,23.43,87493.0,21.1512,21.1874,21.1512,21.1693,87493.0
2016-06-29 12:05:00,23.42,23.5,23.42,23.5,82114.0,21.1602,21.2325,21.1602,21.2325,82114.0
2016-06-29 12:10:00,23.5,23.5,23.45,23.48,105420.0,21.2325,21.2325,21.1874,21.2145,105420.0
2016-06-29 12:15:00,23.48,23.49,23.46,23.48,62436.0,21.2145,21.2235,21.1964,21.2145,62436.0
2016-06-29 12:20:00,23.48,23.49,23.45,23.46,30302.0,21.2145,21.2235,21.1874,21.1964,30302.0
2016-06-29 12:25:00,23.46,23.47,23.43,23.47,77984.0,21.1964,21.2054,21.1693,21.2054,77984.0
2016-06-29 12:30:00,23.46,23.46,23.41,23.43,68747.0,21.1964,21.1964,21.1512,21.1693,68747.0
2016-06-29 12:35:00,23.43,23.46,23.42,23.45,27211.0,21.1693,21.1964,21.1602,21.1874,27211.0
2016-06-29 12:40:00,23.44,23.47,23.43,23.46,59317.0,21.1783,21.2054,21.1693,21.1964,59317.0
2016-06-29 12:45:00,23.46,23.47,23.44,23.45,33619.0,21.1964,21.2054,21.1783,21.1874,33619.0
2016-06-29 12:50:00,23.45,23.47,23.44,23.45,44802.0,21.1874,21.2054,21.1783,21.1874,44802.0
2016-06-29 12:55:00,23.45,23.47,23.44,23.45,45841.0,21.1874,21.2054,21.1783,21.1874,45841.0
2016-06-29 13:00:00,23.45,23.47,23.44,23.46,31964.0,21.1874,21.2054,21.1783,21.1964,31964.0
2016-06-29 13:05:00,23.46,23.5,23.43,23.43,142437.0,21.1964,21.2325,21.1693,21.1693,142437.0
2016-06-29 13:10:00,23.43,23.44,23.4,23.44,55892.0,21.1693,21.1783,21.1422,21.1783,55892.0
2016-06-29 13:15:00,23.44,23.48,23.43,23.46,51890.0,21.1783,21.2145,21.1693,21.1964,51890.0
2016-06-29 13:20:00,23.46,23.48,23.44,23.46,33395.0,21.1964,21.2145,21.1783,21.1964,33395.0
2016-06-29 13:25:00,23.46,23.47,23.43,23.45,45131.0,21.1964,21.2054,21.1693,21.1874,45131.0
2016-06-29 13:30:00,23.44,23.47,23.43,23.46,59561.0,21.1783,21.2054,21.1693,21.1964,59561.0
2016-06-29 13:35:00,23.46,23.51,23.46,23.49,118374.0,21.1964,21.2416,21.1964,21.2235,118374.0
2016-06-29 13:40:00,23.49,23.53,23.47,23.52,197870.0,21.2235,21.2596,21.2054,21.2506,197870.0
2016-06-29 13:45:00,23.52,23.54,23.49,23.53,119126.0,21.2506,21.2687,21.2235,21.2596,119126.0
2016-06-29 13:50:00,23.53,23.54,23.5,23.52,111259.0,21.2596,21.2687,21.2325,21.2506,111259.0
2016-06-29 13:55:00,23.52,23.53,23.51,23.53,30301.0,21.2506,21.2596,21.2416,21.2596,30301.0
2016-06-29 14:00:00,23.53,23.58,23.52,23.58,195998.0,21.2596,21.3048,21.2506,21.3048,195998.0
2016-06-29 14:05:00,23.57,23.58,23.54,23.56,86913.0,21.2958,21.3048,21.2687,21.2867,86913.0
2016-06-29 14:10:00,23.56,23.61,23.56,23.61,154075.0,21.2867,21.3319,21.2867,21.3319,154075.0
2016-06-29 14:15:00,23.61,23.65,23.6,23.64,211180.0,21.3319,21.3681,21.3229,21.359,211180.0
2016-06-29 14:20:00,23.64,23.67,23.64,23.66,191088.0,21.359,21.3861,21.359,21.3771,191088.0
2016-06-29 14:25:00,23.66,23.66,23.61,23.63,155036.0,21.3771,21.3771,21.3319,21.35,155036.0
2016-06-29 14:30:00,23.63,23.66,23.63,23.64,58138.0,21.35,21.3771,21.35,21.359,58138.0
2016-06-29 14:35:00,23.65,23.66,23.63,23.64,43768.0,21.3681,21.3771,21.35,21.359,43768.0
2016-06-29 14:40:00,23.65,23.67,23.64,23.67,42857.0,21.3681,21.3861,21.359,21.3861,42857.0
2016-06-29 14:45:00,23.67,23.67,23.62,23.63,136071.0,21.3861,21.3861,21.341,21.35,136071.0
2016-06-29 14:50:00,23.63,23.66,23.62,23.65,313644.0,21.35,21.3771,21.341,21.3681,313644.0
2016-06-29 14:55:00,23.65,23.66,23.63,23.64,124757.0,21.3681,21.3771,21.35,21.359,124757.0
2016-06-29 15:00:00,23.64,23.68,23.62,23.68,186830.0,21.359,21.3952,21.341,21.3952,186830.0
2016-06-29 15:05:00,23.68,23.69,23.66,23.69,97195.0,21.3952,21.4042,21.3771,21.4042,97195.0
2016-06-29 15:10:00,23.69,23.7,23.67,23.7,218038.0,21.4042,21.4132,21.3861,21.4132,218038.0
2016-06-29 15:15:00,23.7,23.7,23.65,23.7,495077.0,21.4132,21.4132,21.3681,21.4132,495077.0
2016-06-29 15:20:00,23.7,23.71,23.67,23.67,164921.0,21.4132,21.4223,21.3861,21.3861,164921.0
2016-06-29 15:25:00,23.67,23.69,23.64,23.67,130293.0,21.3861,21.4042,21.359,21.3861,130293.0
2016-06-29 15:30:00,23.67,23.67,23.62,23.64,231335.0,21.3861,21.3861,21.341,21.359,231335.0
2016-06-29 15:35:00,23.63,23.64,23.59,23.6,196260.0,21.35,21.359,21.3138,21.3229,196260.0
2016-06-29 15:40:00,23.6,23.61,23.57,23.6,169258.0,21.3229,21.3319,21.2958,21.3229,169258.0
2016-06-29 15:45:00,23.6,23.61,23.58,23.59,191816.0,21.3229,21.3319,21.3048,21.3138,191816.0
2016-06-29 15:50:00,23.59,23.6,23.55,23.58,245553.0,21.3138,21.3229,21.2777,21.3048,245553.0
2016-06-29 15:55:00,23.58,23.58,23.55,23.56,655536.0,21.3048,21.3048,21.2777,21.2867,655536.0
2016-06-30 09:30:00,23.71,23.73,23.6,23.69,191581.0,21.4223,21.4403,21.3229,21.4042,191581.0
2016-06-30 09:35:00,23.69,23.7,23.57,23.61,113565.0,21.4042,21.4132,21.2958,21.3319,113565.0
2016-06-30 09:40:00,23.6,23.62,23.5,23.53,245726.0,21.3229,21.341,21.2325,21.2596,245726.0
2016-06-30 09:45:00,23.52,23.58,23.46,23.58,150895.0,21.2506,21.3048,21.1964,21.3048,150895.0
2016-06-30 09:50:00,23.58,23.6,23.52,23.55,110929.0,21.3048,21.3229,21.2506,21.2777,110929.0
2016-06-30 09:55:00,23.55,23.62,23.55,23.62,105232.0,21.2777,21.341,21.2777,21.341,105232.0
2016-06-30 10:00:00,23.62,23.67,23.61,23.61,79449.0,21.341,21.3861,21.3319,21.3319,79449.0
2016-06-30 10:05:00,23.61,23.62,23.57,23.62,113504.0,21.3319,21.341,21.2958,21.341,113504.0
2016-06-30 10:10:00,23.62,23.67,23.61,23.66,91539.0,21.341,21.3861,21.3319,21.3771,91539.0
2016-06-30 10:15:00,23.67,23.67,23.62,23.64,139515.0,21.3861,21.3861,21.341,21.359,139515.0
2016-06-30 10:20:00,23.64,23.69,23.61,23.69,150573.0,21.359,21.4042,21.3319,21.4042,150573.0
2016-06-30 10:25:00,23.69,23.69,23.62,23.67,91799.0,21.4042,21.4042,21.341,21.3861,91799.0
2016-06-30 10:30:00,23.68,23.7,23.64,23.66,72456.0,21.3952,21.4132,21.359,21.3771,72456.0
2016-06-30 10:35:00,23.66,23.7,23.64,23.69,55469.0,21.3771,21.4132,21.359,21.4042,55469.0
2016-06-30 10:40:00,23.69,23.69,23.65,23.65,131336.0,21.4042,21.4042,21.3681,21.3681,131336.0
2016-06-30 10:45:00,23.65,23.69,23.64,23.68,237188.0,21.3681,21.4042,21.359,21.3952,237188.0
2016-06-30 10:50:00,23.68,23.7,23.63,23.65,187031.0,21.3952,21.4132,21.35,21.3681,187031.0
2016-06-30 10:55:00,23.65,23.69,23.65,23.66,70498.0,21.3681,21.4042,21.3681,21.3771,70498.0
2016-06-30 11:00:00,23.67,23.68,23.65,23.67,135606.0,21.3861,21.3952,21.3681,21.3861,135606.0
2016-06-30 11:05:00,23.67,23.69,23.66,23.69,231238.0,21.3861,21.4042,21.3771,21.4042,231238.0
2016-06-30 11:10:00,23.69,23.71,23.66,23.7,177042.0,21.4042,21.4223,21.3771,21.4132,177042.0
2016-06-30 11:15:00,23.71,23.73,23.65,23.67,85376.0,21.4223,21.4403,21.3681,21.3861,85376.0
2016-06-30 11:20:00,23.66,23.66,23.63,23.64,78531.0,21.3771,21.3771,21.35,21.359,78531.0
2016-06-30 11:25:00,23.64,23.67,23.63,23.66,161215.0,21.359,21.3861,21.35,21.3771,161215.0
2016-06-30 11:30:00,23.67,23.75,23.66,23.71,118036.0,21.3861,21.4584,21.3771,21.4223,118036.0
2016-06-30 11:35:00,23.72,23.73,23.7,23.72,38058.0,21.4313,21.4403,21.4132,21.4313,38058.0
2016-06-30 11:40:00,23.73,23.75,23.7,23.73,110102.0,21.4403,21.4584,21.4132,21.4403,110102.0
2016-06-30 11:45:00,23.74,23.78,23.74,23.75,57945.0,21.4494,21.4855,21.4494,21.4584,57945.0
2016-06-30 11:50:00,23.75,23.77,23.73,23.77,61183.0,21.4584,21.4765,21.4403,21.4765,61183.0
2016-06-30 11:55:00,23.77,23.78,23.72,23.73,116612.0,21.4765,21.4855,21.4313,21.4403,116612.0
2016-06-30 12:00:00,23.73,23.83,23.73,23.8,105411.0,21.4403,21.5307,21.4403,21.5036,105411.0
2016-06-30 12:05:00,23.8,23.81,23.78,23.79,55364.0,21.5036,21.5126,21.4855,21.4945,55364.0
2016-06-30 12:10:00,23.8,23.83,23.79,23.82,88907.0,21.5036,21.5307,21.4945,21.5217,88907.0
2016-06-30 12:15:00,23.83,23.87,23.83,23.85,87980.0,21.5307,21.5668,21.5307,21.5488,87980.0
2016-06-30 12:20:00,23.85,23.92,23.84,23.92,114579.0,21.5488,21.612,21.5397,21.612,114579.0
2016-06-30 12:25:00,23.92,23.95,23.9,23.92,132615.0,21.612,21.6391,21.5939,21.612,132615.0
2016-06-30 12:30:00,23.93,23.94,23.9,23.93,75150.0,21.621,21.6301,21.5939,21.621,75150.0
2016-06-30 12:35:00,23.93,23.93,23.86,23.87,71044.0,21.621,21.621,21.5578,21.5668,71044.0
2016-06-30 12:40:00,23.88,23.88,23.84,23.86,44530.0,21.5759,21.5759,21.5397,21.5578,44530.0
2016-06-30 12:45:00,23.87,23.9,23.86,23.89,83110.0,21.5668,21.5939,21.5578,21.5849,83110.0
2016-06-30 12:50:00,23.89,23.92,23.87,23.89,73242.0,21.5849,21.612,21.5668,21.5849,73242.0
2016-06-30 12:55:00,23.9,23.93,23.89,23.9,47662.0,21.5939,21.621,21.5849,21.5939,47662.0
2016-06-30 13:00:00,23.91,23.93,23.89,23.91,86819.0,21.603,21.621,21.5849,21.603,86819.0
2016-06-30 13:05:00,23.9,23.93,23.87,23.9,70619.0,21.5939,21.621,21.5668,21.5939,70619.0
2016-06-30 13:10:00,23.9,23.91,23.88,23.9,44391.0,21.5939,21.603,21.5759,21.5939,44391.0
2016-06-30 13:15:00,23.89,23.93,23.89,23.92,26585.0,21.5849,21.621,21.5849,21.612,26585.0
2016-06-30 13:20:00,23.91,23.93,23.87,23.87,54682.0,21.603,21.621,21.5668,21.5668,54682.0
2016-06-30 13:25:00,23.87,23.88,23.84,23.86,58042.0,21.5668,21.5759,21.5397,21.5578,58042.0
2016-06-30 13:30:00,23.87,23.87,23.85,23.86,48966.0,21.5668,21.5668,21.5488,21.5578,48966.0
2016-06-30 13:35:00,23.86,23.87,23.85,23.86,41506.0,21.5578,21.5668,21.5488,21.5578,41506.0
2016-06-30 13:40:00,23.85,23.87,23.83,23.87,57794.0,21.5488,21.5668,21.5307,21.5668,57794.0
2016-06-30 13:45:00,23.86,23.87,23.83,23.86,77702.0,21.5578,21.5668,21.5307,21.5578,77702.0
2016-06-30 13:50:00,23.86,23.87,23.86,23.87,43676.0,21.5578,21.5668,21.5578,21.5668,43676.0
2016-06-30 13:55:00,23.87,23.9,23.86,23.89,40237.0,21.5668,21.5939,21.5578,21.5849,40237.0
2016-06-30 14:00:00,23.9,23.93,23.89,23.91,118963.0,21.5939,21.621,21.5849,21.603,118963.0
2016-06-30 14:05:00,23.91,23.91,23.87,23.88,72590.0,21.603,21.603,21.5668,21.5759,72590.0
2016-06-30 14:10:00,23.89,23.91,23.87,23.88,59127.0,21.5849,21.603,21.5668,21.5759,59127.0
2016-06-30 14:15:00,23.88,23.93,23.87,23.91,65916.0,21.5759,21.621,21.5668,21.603,65916.0
2016-06-30 14:20:00,23.91,23.94,23.89,23.92,70105.0,21.603,21.6301,21.5849,21.612,70105.0
2016-06-30 14:25:00,23.91,23.92,23.85,23.87,171901.0,21.603,21.612,21.5488,21.5668,171901.0
2016-06-30 14:30:00,23.87,23.88,23.83,23.84,289266.0,21.5668,21.5759,21.5307,21.5397,289266.0
2016-06-30 14:35:00,23.84,23.87,23.82,23.83,61772.0,21.5397,21.5668,21.5217,21.5307,61772.0
2016-06-30 14:40:00,23.83,23.88,23.82,23.88,92066.0,21.5307,21.5759,21.5217,21.5759,92066.0
2016-06-30 14:45:00,23.87,23.89,23.85,23.87,55938.0,21.5668,21.5849,21.5488,21.5668,55938.0
2016-06-30 14:50:00,23.87,23.88,23.85,23.88,109191.0,21.5668,21.5759,21.5488,21.5759,109191.0
2016-06-30 14:55:00,23.87,23.92,23.87,23.92,120943.0,21.5668,21.612,21.5668,21.612,120943.0
2016-06-30 15:00:00,23.92,23.95,23.91,23.93,110537.0,21.612,21.6391,21.603,21.621,110537.0
2016-06-30 15:05:00,23.93,23.95,23.93,23.94,79982.0,21.621,21.6391,21.621,21.6301,79982.0
2016-06-30 15:10:00,23.93,23.96,23.92,23.95,177789.0,21.621,21.6481,21.612,21.6391,177789.0
2016-06-30 15:15:00,23.94,23.95,23.91,23.93,161898.0,21.6301,21.6391,21.603,21.621,161898.0
2016-06-30 15:20:00,23.93,23.94,23.92,23.93,49211.0,21.621,21.6301,21.612,21.621,49211.0
2016-06-30 15:25:00,23.93,23.98,23.93,23.96,95382.0,21.621,21.6662,21.621,21.6481,95382.0
2016-06-30 15:30:00,23.96,23.97,23.94,23.96,97119.0,21.6481,21.6572,21.6301,21.6481,97119.0
2016-06-30 15:35:00,23.97,23.97,23.92,23.95,109830.0,21.6572,21.6572,21.612,21.6391,109830.0
2016-06-30 15:40:00,23.96,23.96,23.89,23.89,121067.0,21.6481,21.6481,21.5849,21.5849,121067.0
2016-06-30 15:45:00,23.89,23.9,23.87,23.88,105582.0,21.5849,21.5939,21.5668,21.5759,105582.0
2016-06-30 15:50:00,23.88,23.93,23.87,23.92,221822.0,21.5759,21.621,21.5668,21.612,221822.0
2016-06-30 15:55:00,23.92,23.97,23.9,23.96,753009.0,21.612,21.6572,21.5939,21.6481,753009.0
2016-07-01 09:30:00,23.77,23.95,23.74,23.95,242638.0,21.4765,21.6391,21.4494,21.6391,242638.0
2016-07-01 09:35:00,23.95,24.0,23.88,23.95,215569.0,21.6391,21.6843,21.5759,21.6391,215569.0
2016-07-01 09:40:00,23.96,23.97,23.9,23.92,299514.0,21.6481,21.6572,21.5939,21.612,299514.0
2016-07-01 09:45:00,23.91,23.93,23.83,23.88,208959.0,21.603,21.621,21.5307,21.5759,208959.0
2016-07-01 09:50:00,23.88,23.91,23.87,23.87,115488.0,21.5759,21.603,21.5668,21.5668,115488.0
2016-07-01 09:55:00,23.87,23.97,23.87,23.96,129608.0,21.5668,21.6572,21.5668,21.6481,129608.0
2016-07-01 10:00:00,23.96,24.0,23.96,23.99,136032.0,21.6481,21.6843,21.6481,21.6753,136032.0
2016-07-01 10:05:00,24.0,24.01,23.97,23.99,59544.0,21.6843,21.6933,21.6572,21.6753,59544.0
2016-07-01 10:10:00,23.99,24.01,23.92,23.93,100762.0,21.6753,21.6933,21.612,21.621,100762.0
2016-07-01 10:15:00,23.93,23.94,23.9,23.92,48085.0,21.621,21.6301,21.5939,21.612,48085.0
2016-07-01 10:20:00,23.92,23.95,23.92,23.94,39375.0,21.612,21.6391,21.612,21.6301,39375.0
2016-07-01 10:25:00,23.94,23.95,23.91,23.92,95918.0,21.6301,21.6391,21.603,21.612,95918.0
2016-07-01 10:30:00,23.91,23.93,23.86,23.91,121155.0,21.603,21.621,21.5578,21.603,121155.0
2016-07-01 10:35:00,23.9,23.98,23.89,23.98,128969.0,21.5939,21.6662,21.5849,21.6662,128969.0
2016-07-01 10:40:00,23.98,23.99,23.92,23.97,179209.0,21.6662,21.6753,21.612,21.6572,179209.0
2016-07-01 10:45:00,23.96,23.98,23.95,23.95,63261.0,21.6481,21.6662,21.6391,21.6391,63261.0
2016-07-01 10:50:00,23.95,23.96,23.94,23.95,41417.0,21.6391,21.6481,21.6301,21.6391,41417.0
2016-07-01 10:55:00,23.94,23.97,23.93,23.97,76182.0,21.6301,21.6572,21.621,21.6572,76182.0
2016-07-01 11:00:00,23.97,23.97,23.95,23.96,76116.0,21.6572,21.6572,21.6391,21.6481,76116.0
2016-07-01 11:05:00,23.97,23.99,23.96,23.99,121141.0,21.6572,21.6753,21.6481,21.6753,121141.0
2016-07-01 11:10:00,23.98,23.99,23.95,23.98,131413.0,21.6662,21.6753,21.6391,21.6662,131413.0
2016-07-01 11:15:00,23.99,23.99,23.96,23.97,42280.0,21.6753,21.6753,21.6481,21.6572,42280.0
2016-07-01 11:20:00,23.97,23.99,23.9,23.9,155936.0,21.6572,21.6753,21.5939,21.5939,155936.0
2016-07-01 11:25:00,23.9,23.97,23.9,23.96,79118.0,21.5939,21.6572,21.5939,21.6481,79118.0
2016-07-01 11:30:00,23.97,24.0,23.93,24.0,65919.0,21.6572,21.6843,21.621,21.6843,65919.0
2016-07-01 11:35:00,24.0,24.01,23.98,24.01,79942.0,21.6843,21.6933,21.6662,21.6933,79942.0
2016-07-01 11:40:00,24.01,24.02,23.98,23.98,94638.0,21.6933,21.7024,21.6662,21.6662,94638.0
2016-07-01 11:45:00,23.98,24.0,23.94,24.0,145887.0,21.6662,21.6843,21.6301,21.6843,145887.0
2016-07-01 11:50:00,24.0,24.02,23.99,24.02,66212.0,21.6843,21.7024,21.6753,21.7024,66212.0
2016-07-01 11:55:00,24.02,24.02,23.99,24.0,116118.0,21.7024,21.7024,21.6753,21.6843,116118.0
2016-07-01 12:00:00,23.99,24.0,23.96,23.96,108126.0,21.6753,21.6843,21.6481,21.6481,108126.0
2016-07-01 12:05:00,23.96,23.99,23.96,23.98,71661.0,21.6481,21.6753,21.6481,21.6662,71661.0
2016-07-01 12:10:00,23.99,23.99,23.96,23.96,39838.0,21.6753,21.6753,21.6481,21.6481,39838.0
2016-07-01 12:15:00,23.96,23.97,23.94,23.96,38379.0,21.6481,21.6572,21.6301,21.6481,38379.0
2016-07-01 12:20:00,23.95,23.97,23.92,23.93,81345.0,21.6391,21.6572,21.612,21.621,81345.0
2016-07-01 12:25:00,23.93,23.95,23.92,23.94,57170.0,21.621,21.6391,21.612,21.6301,57170.0
2016-07-01 12:30:00,23.94,23.94,23.92,23.94,27730.0,21.6301,21.6301,21.612,21.6301,27730.0
2016-07-01 12:35:00,23.94,23.95,23.92,23.93,45906.0,21.6301,21.6391,21.612,21.621,45906.0
2016-07-01 12:40:00,23.92,23.96,23.92,23.96,52369.0,21.612,21.6481,21.612,21.6481,52369.0
2016-07-01 12:45:00,23.95,23.96,23.91,23.94,48191.0,21.6391,21.6481,21.603,21.6301,48191.0
2016-07-01 12:50:00,23.94,23.95,23.91,23.95,46795.0,21.6301,21.6391,21.603,21.6391,46795.0
2016-07-01 12:55:00,23.95,23.96,23.94,23.95,45951.0,21.6391,21.6481,21.6301,21.6391,45951.0
2016-07-01 13:00:00,23.94,23.98,23.94,23.97,49218.0,21.6301,21.6662,21.6301,21.6572,49218.0
2016-07-01 13:05:00,23.98,23.99,23.95,23.95,137040.0,21.6662,21.6753,21.6391,21.6391,137040.0
2016-07-01 13:10:00,23.96,23.98,23.94,23.94,91668.0,21.6481,21.6662,21.6301,21.6301,91668.0
2016-07-01 13:15:00,23.94,23.95,23.9,23.95,134579.0,21.6301,21.6391,21.5939,21.6391,134579.0
2016-07-01 13:20:00,23.95,23.95,23.91,23.91,41645.0,21.6391,21.6391,21.603,21.603,41645.0
2016-07-01 13:25:00,23.92,23.93,23.89,23.89,68154.0,21.612,21.621,21.5849,21.5849,68154.0
2016-07-01 13:30:00,23.89,23.91,23.86,23.91,84550.0,21.5849,21.603,21.5578,21.603,84550.0
2016-07-01 13:35:00,23.91,23.93,23.87,23.89,123352.0,21.603,21.621,21.5668,21.5849,123352.0
2016-07-01 13:40:00,23.9,23.92,23.89,23.91,71836.0,21.5939,21.612,21.5849,21.603,71836.0
2016-07-01 13:45:00,23.91,23.93,23.89,23.91,46212.0,21.603,21.621,21.5849,21.603,46212.0
2016-07-01 13:50:00,23.92,23.92,23.9,23.91,23589.0,21.612,21.612,21.5939,21.603,23589.0
2016-07-01 13:55:00,23.91,23.92,23.89,23.91,45139.0,21.603,21.612,21.5849,21.603,45139.0
2016-07-01 14:00:00,23.91,23.92,23.89,23.9,80983.0,21.603,21.612,21.5849,21.5939,80983.0
2016-07-01 14:05:00,23.9,23.91,23.88,23.89,211649.0,21.5939,21.603,21.5759,21.5849,211649.0
2016-07-01 14:10:00,23.89,23.9,23.87,23.89,68660.0,21.5849,21.5939,21.5668,21.5849,68660.0
2016-07-01 14:15:00,23.89,23.9,23.86,23.9,82388.0,21.5849,21.5939,21.5578,21.5939,82388.0
2016-07-01 14:20:00,23.9,23.9,23.87,23.87,164262.0,21.5939,21.5939,21.5668,21.5668,164262.0
2016-07-01 14:25:00,23.88,23.89,23.86,23.86,62297.0,21.5759,21.5849,21.5578,21.5578,62297.0
2016-07-01 14:30:00,23.86,23.88,23.85,23.86,65908.0,21.5578,21.5759,21.5488,21.5578,65908.0
2016-07-01 14:35:00,23.87,23.88,23.85,23.86,67479.0,21.5668,21.5759,21.5488,21.5578,67479.0
2016-07-01 14:40:00,23.86,23.87,23.84,23.86,25147.0,21.5578,21.5668,21.5397,21.5578,25147.0
2016-07-01 14:45:00,23.86,23.87,23.84,23.86,65460.0,21.5578,21.5668,21.5397,21.5578,65460.0
2016-07-01 14:50:00,23.86,23.88,23.84,23.84,58736.0,21.5578,21.5759,21.5397,21.5397,58736.0
2016-07-01 14:55:00,23.85,23.85,23.83,23.85,54765.0,21.5488,21.5488,21.5307,21.5488,54765.0
2016-07-01 15:00:00,23.85,23.88,23.84,23.87,63603.0,21.5488,21.5759,21.5397,21.5668,63603.0
2016-07-01 15:05:00,23.87,23.92,23.87,23.91,74889.0,21.5668,21.612,21.5668,21.603,74889.0
2016-07-01 15:10:00,23.91,23.94,23.91,23.92,66895.0,21.603,21.6301,21.603,21.612,66895.0
2016-07-01 15:15:00,23.92,23.94,23.91,23.94,59307.0,21.612,21.6301,21.603,21.6301,59307.0
2016-07-01 15:20:00,23.94,23.95,23.92,23.93,149539.0,21.6301,21.6391,21.612,21.621,149539.0
2016-07-01 15:25:00,23.93,23.94,23.89,23.9,193882.0,21.621,21.6301,21.5849,21.5939,193882.0
2016-07-01 15:30:00,23.9,23.94,23.89,23.93,159176.0,21.5939,21.6301,21.5849,21.621,159176.0
2016-07-01 15:35:00,23.93,23.94,23.87,23.89,85535.0,21.621,21.6301,21.5668,21.5849,85535.0
2016-07-01 15:40:00,23.89,23.93,23.88,23.92,107854.0,21.5849,21.621,21.5759,21.612,107854.0
2016-07-01 15:45:00,23.92,23.94,23.9,23.94,107319.0,21.612,21.6301,21.5939,21.6301,107319.0
2016-07-01 15:50:00,23.93,23.94,23.92,23.93,140941.0,21.621,21.6301,21.612,21.621,140941.0
2016-07-01 15:55:00,23.94,23.97,23.89,23.89,495201.0,21.6301,21.6572,21.5849,21.5849,495201.0
2016-07-05 09:30:00,23.77,23.8,23.67,23.69,171792.0,21.4765,21.5036,21.3861,21.4042,171792.0
2016-07-05 09:35:00,23.69,23.74,23.63,23.64,146463.0,21.4042,21.4494,21.35,21.359,146463.0
2016-07-05 09:40:00,23.63,23.65,23.57,23.58,108049.0,21.35,21.3681,21.2958,21.3048,108049.0
2016-07-05 09:45:00,23.59,23.59,23.52,23.54,108315.0,21.3138,21.3138,21.2506,21.2687,108315.0
2016-07-05 09:50:00,23.54,23.58,23.53,23.53,73935.0,21.2687,21.3048,21.2596,21.2596,73935.0
2016-07-05 09:55:00,23.54,23.63,23.52,23.63,69034.0,21.2687,21.35,21.2506,21.35,69034.0
2016-07-05 10:00:00,23.63,23.64,23.59,23.63,106325.0,21.35,21.359,21.3138,21.35,106325.0
2016-07-05 10:05:00,23.63,23.63,23.58,23.59,110884.0,21.35,21.35,21.3048,21.3138,110884.0
2016-07-05 10:10:00,23.59,23.63,23.56,23.61,75535.0,21.3138,21.35,21.2867,21.3319,75535.0
2016-07-05 10:15:00,23.6,23.64,23.59,23.59,81898.0,21.3229,21.359,21.3138,21.3138,81898.0
2016-07-05 10:20:00,23.59,23.67,23.58,23.66,71033.0,21.3138,21.3861,21.3048,21.3771,71033.0
2016-07-05 10:25:00,23.65,23.67,23.61,23.64,92045.0,21.3681,21.3861,21.3319,21.359,92045.0
2016-07-05 10:30:00,23.65,23.68,23.63,23.66,70366.0,21.3681,21.3952,21.35,21.3771,70366.0
2016-07-05 10:35:00,23.66,23.71,23.65,23.71,188982.0,21.3771,21.4223,21.3681,21.4223,188982.0
2016-07-05 10:40:00,23.72,23.75,23.71,23.71,73693.0,21.4313,21.4584,21.4223,21.4223,73693.0
2016-07-05 10:45:00,23.71,23.71,23.67,23.68,64657.0,21.4223,21.4223,21.3861,21.3952,64657.0
2016-07-05 10:50:00,23.68,23.68,23.65,23.65,39612.0,21.3952,21.3952,21.3681,21.3681,39612.0
2016-07-05 10:55:00,23.66,23.68,23.66,23.66,56570.0,21.3771,21.3952,21.3771,21.3771,56570.0
2016-07-05 11:00:00,23.66,23.68,23.64,23.66,67479.0,21.3771,21.3952,21.359,21.3771,67479.0
2016-07-05 11:05:00,23.65,23.68,23.63,23.67,52753.0,21.3681,21.3952,21.35,21.3861,52753.0
2016-07-05 11:10:00,23.67,23.68,23.57,23.6,177252.0,21.3861,21.3952,21.2958,21.3229,177252.0
2016-07-05 11:15:00,23.61,23.69,23.6,23.66,58751.0,21.3319,21.4042,21.3229,21.3771,58751.0
2016-07-05 11:20:00,23.66,23.68,23.64,23.68,48442.0,21.3771,21.3952,21.359,21.3952,48442.0
2016-07-05 11:25:00,23.68,23.71,23.66,23.67,43789.0,21.3952,21.4223,21.3771,21.3861,43789.0
2016-07-05 11:30:00,23.66,23.68,23.65,23.67,59691.0,21.3771,21.3952,21.3681,21.3861,59691.0
2016-07-05 11:35:00,23.67,23.67,23.64,23.67,42688.0,21.3861,21.3861,21.359,21.3861,42688.0
2016-07-05 11:40:00,23.67,23.68,23.64,23.65,47042.0,21.3861,21.3952,21.359,21.3681,47042.0
2016-07-05 11:45:00,23.64,23.66,23.63,23.66,40371.0,21.359,21.3771,21.35,21.3771,40371.0
2016-07-05 11:50:00,23.66,23.67,23.64,23.66,42614.0,21.3771,21.3861,21.359,21.3771,42614.0
2016-07-05 11:55:00,23.66,23.67,23.63,23.67,48242.0,21.3771,21.3861,21.35,21.3861,48242.0
2016-07-05 12:00:00,23.66,23.66,23.64,23.64,52885.0,21.3771,21.3771,21.359,21.359,52885.0
2016-07-05 12:05:00,23.64,23.65,23.61,23.61,58120.0,21.359,21.3681,21.3319,21.3319,58120.0
2016-07-05 12:10:00,23.61,23.62,23.56,23.58,102958.0,21.3319,21.341,21.2867,21.3048,102958.0
2016-07-05 12:15:00,23.58,23.61,23.57,23.61,35284.0,21.3048,21.3319,21.2958,21.3319,35284.0
2016-07-05 12:20:00,23.6,23.63,23.59,23.61,69133.0,21.3229,21.35,21.3138,21.3319,69133.0
2016-07-05 12:25:00,23.62,23.65,23.61,23.65,65376.0,21.341,21.3681,21.3319,21.3681,65376.0
2016-07-05 12:30:00,23.65,23.66,23.61,23.63,73983.0,21.3681,21.3771,21.3319,21.35,73983.0
2016-07-05 12:35:00,23.63,23.64,23.6,23.6,30964.0,21.35,21.359,21.3229,21.3229,30964.0
2016-07-05 12:40:00,23.61,23.62,23.6,23.62,37525.0,21.3319,21.341,21.3229,21.341,37525.0
2016-07-05 12:45:00,23.62,23.63,23.61,23.62,61255.0,21.341,21.35,21.3319,21.341,61255.0
2016-07-05 12:50:00,23.62,23.62,23.58,23.6,68184.0,21.341,21.341,21.3048,21.3229,68184.0
2016-07-05 12:55:00,23.6,23.61,23.58,23.6,57356.0,21.3229,21.3319,21.3048,21.3229,57356.0
2016-07-05 13:00:00,23.6,23.61,23.59,23.59,72065.0,21.3229,21.3319,21.3138,21.3138,72065.0
2016-07-05 13:05:00,23.59,23.61,23.57,23.59,71222.0,21.3138,21.3319,21.2958,21.3138,71222.0
2016-07-05 13:10:00,23.6,23.6,23.58,23.58,28343.0,21.3229,21.3229,21.3048,21.3048,28343.0
2016-07-05 13:15:00,23.58,23.61,23.55,23.55,76632.0,21.3048,21.3319,21.2777,21.2777,76632.0
2016-07-05 13:20:00,23.55,23.57,23.55,23.57,60853.0,21.2777,21.2958,21.2777,21.2958,60853.0
2016-07-05 13:25:00,23.57,23.57,23.53,23.53,60281.0,21.2958,21.2958,21.2596,21.2596,60281.0
2016-07-05 13:30:00,23.53,23.56,23.52,23.55,66631.0,21.2596,21.2867,21.2506,21.2777,66631.0
2016-07-05 13:35:00,23.55,23.57,23.52,23.52,57536.0,21.2777,21.2958,21.2506,21.2506,57536.0
2016-07-05 13:40:00,23.53,23.54,23.5,23.5,40384.0,21.2596,21.2687,21.2325,21.2325,40384.0
2016-07-05 13:45:00,23.5,23.53,23.49,23.52,58037.0,21.2325,21.2596,21.2235,21.2506,58037.0
2016-07-05 13:50:00,23.53,23.53,23.5,23.5,44160.0,21.2596,21.2596,21.2325,21.2325,44160.0
2016-07-05 13:55:00,23.5,23.54,23.5,23.54,72070.0,21.2325,21.2687,21.2325,21.2687,72070.0
2016-07-05 14:00:00,23.53,23.57,23.52,23.57,39967.0,21.2596,21.2958,21.2506,21.2958,39967.0
2016-07-05 14:05:00,23.57,23.6,23.56,23.59,152164.0,21.2958,21.3229,21.2867,21.3138,152164.0
2016-07-05 14:10:00,23.59,23.66,23.59,23.66,87486.0,21.3138,21.3771,21.3138,21.3771,87486.0
2016-07-05 14:15:00,23.66,23.68,23.65,23.67,74295.0,21.3771,21.3952,21.3681,21.3861,74295.0
2016-07-05 14:20:00,23.68,23.69,23.66,23.67,74081.0,21.3952,21.4042,21.3771,21.3861,74081.0
2016-07-05 14:25:00,23.68,23.68,23.65,23.67,63519.0,21.3952,21.3952,21.3681,21.3861,63519.0
2016-07-05 14:30:00,23.67,23.68,23.66,23.68,78798.0,21.3861,21.3952,21.3771,21.3952,78798.0
2016-07-05 14:35:00,23.68,23.68,23.65,23.67,79772.0,21.3952,21.3952,21.3681,21.3861,79772.0
2016-07-05 14:40:00,23.67,23.67,23.64,23.67,73194.0,21.3861,21.3861,21.359,21.3861,73194.0
2016-07-05 14:45:00,23.67,23.67,23.63,23.65,74876.0,21.3861,21.3861,21.35,21.3681,74876.0
2016-07-05 14:50:00,23.64,23.67,23.63,23.67,49735.0,21.359,21.3861,21.35,21.3861,49735.0
2016-07-05 14:55:00,23.67,23.7,23.65,23.69,81527.0,21.3861,21.4132,21.3681,21.4042,81527.0
2016-07-05 15:00:00,23.69,23.72,23.68,23.72,92050.0,21.4042,21.4313,21.3952,21.4313,92050.0
2016-07-05 15:05:00,23.73,23.74,23.71,23.72,143763.0,21.4403,21.4494,21.4223,21.4313,143763.0
2016-07-05 15:10:00,23.73,23.75,23.73,23.74,103751.0,21.4403,21.4584,21.4403,21.4494,103751.0
2016-07-05 15:15:00,23.74,23.76,23.72,23.75,157564.0,21.4494,21.4674,21.4313,21.4584,157564.0
2016-07-05 15:20:00,23.75,23.76,23.74,23.75,60126.0,21.4584,21.4674,21.4494,21.4584,60126.0
2016-07-05 15:25:00,23.75,23.76,23.74,23.75,104531.0,21.4584,21.4674,21.4494,21.4584,104531.0
2016-07-05 15:30:00,23.74,23.79,23.74,23.78,122500.0,21.4494,21.4945,21.4494,21.4855,122500.0
2016-07-05 15:35:00,23.79,23.79,23.77,23.77,134533.0,21.4945,21.4945,21.4765,21.4765,134533.0
2016-07-05 15:40:00,23.77,23.82,23.77,23.82,229439.0,21.4765,21.5217,21.4765,21.5217,229439.0
2016-07-05 15:45:00,23.82,23.85,23.81,23.85,295819.0,21.5217,21.5488,21.5126,21.5488,295819.0
2016-07-05 15:50:00,23.85,23.87,23.83,23.85,417189.0,21.5488,21.5668,21.5307,21.5488,417189.0
2016-07-05 15:55:00,23.85,23.85,23.81,23.84,798541.0,21.5488,21.5488,21.5126,21.5397,798541.0
2016-07-06 09:30:00,23.62,23.79,23.62,23.65,241082.0,21.341,21.4945,21.341,21.3681,241082.0
2016-07-06 09:35:00,23.64,23.65,23.57,23.61,170975.0,21.359,21.3681,21.2958,21.3319,170975.0
2016-07-06 09:40:00,23.6,23.6,23.52,23.55,391134.0,21.3229,21.3229,21.2506,21.2777,391134.0
2016-07-06 09:45:00,23.54,23.64,23.54,23.61,98887.0,21.2687,21.359,21.2687,21.3319,98887.0
2016-07-06 09:50:00,23.62,23.68,23.6,23.67,90811.0,21.341,21.3952,21.3229,21.3861,90811.0
2016-07-06 09:55:00,23.67,23.72,23.65,23.66,191676.0,21.3861,21.4313,21.3681,21.3771,191676.0
2016-07-06 10:00:00,23.67,23.74,23.66,23.69,113290.0,21.3861,21.4494,21.3771,21.4042,113290.0
2016-07-06 10:05:00,23.68,23.71,23.67,23.71,109711.0,21.3952,21.4223,21.3861,21.4223,109711.0
2016-07-06 10:10:00,23.72,23.77,23.71,23.77,124547.0,21.4313,21.4765,21.4223,21.4765,124547.0
2016-07-06 10:15:00,23.77,23.77,23.66,23.66,122515.0,21.4765,21.4765,21.3771,21.3771,122515.0
2016-07-06 10:20:00,23.66,23.69,23.65,23.67,80229.0,21.3771,21.4042,21.3681,21.3861,80229.0
2016-07-06 10:25:00,23.67,23.67,23.59,23.59,115579.0,21.3861,21.3861,21.3138,21.3138,115579.0
2016-07-06 10:30:00,23.59,23.6,23.55,23.59,58696.0,21.3138,21.3229,21.2777,21.3138,58696.0
2016-07-06 10:35:00,23.58,23.66,23.57,23.64,81507.0,21.3048,21.3771,21.2958,21.359,81507.0
2016-07-06 10:40:00,23.64,23.65,23.62,23.64,131947.0,21.359,21.3681,21.341,21.359,131947.0
2016-07-06 10:45:00,23.64,23.7,23.64,23.69,68868.0,21.359,21.4132,21.359,21.4042,68868.0
2016-07-06 10:50:00,23.7,23.76,23.7,23.75,103775.0,21.4132,21.4674,21.4132,21.4584,103775.0
2016-07-06 10:55:00,23.76,23.77,23.74,23.77,83534.0,21.4674,21.4765,21.4494,21.4765,83534.0
2016-07-06 11:00:00,23.77,23.8,23.76,23.78,104596.0,21.4765,21.5036,21.4674,21.4855,104596.0
2016-07-06 11:05:00,23.78,23.8,23.75,23.8,104593.0,21.4855,21.5036,21.4584,21.5036,104593.0
2016-07-06 11:10:00,23.8,23.83,23.78,23.8,170821.0,21.5036,21.5307,21.4855,21.5036,170821.0
2016-07-06 11:15:00,23.8,23.84,23.8,23.83,71951.0,21.5036,21.5397,21.5036,21.5307,71951.0
2016-07-06 11:20:00,23.83,23.85,23.81,23.83,232592.0,21.5307,21.5488,21.5126,21.5307,232592.0
2016-07-06 11:25:00,23.83,23.85,23.8,23.8,107856.0,21.5307,21.5488,21.5036,21.5036,107856.0
2016-07-06 11:30:00,23.8,23.84,23.8,23.8,76534.0,21.5036,21.5397,21.5036,21.5036,76534.0
2016-07-06 11:35:00,23.8,23.86,23.8,23.85,159830.0,21.5036,21.5578,21.5036,21.5488,159830.0
2016-07-06 11:40:00,23.85,23.85,23.81,23.84,140549.0,21.5488,21.5488,21.5126,21.5397,140549.0
2016-07-06 11:45:00,23.84,23.85,23.82,23.84,57219.0,21.5397,21.5488,21.5217,21.5397,57219.0
2016-07-06 11:50:00,23.84,23.86,23.81,23.85,93653.0,21.5397,21.5578,21.5126,21.5488,93653.0
2016-07-06 11:55:00,23.85,23.87,23.81,23.86,131432.0,21.5488,21.5668,21.5126,21.5578,131432.0
2016-07-06 12:00:00,23.85,23.92,23.85,23.91,150105.0,21.5488,21.612,21.5488,21.603,150105.0
2016-07-06 12:05:00,23.92,23.95,23.91,23.92,96764.0,21.612,21.6391,21.603,21.612,96764.0
2016-07-06 12:10:00,23.92,23.94,23.89,23.89,58072.0,21.612,21.6301,21.5849,21.5849,58072.0
2016-07-06 12:15:00,23.9,23.93,23.89,23.93,75538.0,21.5939,21.621,21.5849,21.621,75538.0
2016-07-06 12:20:00,23.93,23.96,23.9,23.91,112831.0,21.621,21.6481,21.5939,21.603,112831.0
2016-07-06 12:25:00,23.92,23.92,23.9,23.9,81481.0,21.612,21.612,21.5939,21.5939,81481.0
2016-07-06 12:30:00,23.9,23.93,23.89,23.93,137756.0,21.5939,21.621,21.5849,21.621,137756.0
2016-07-06 12:35:00,23.93,23.95,23.91,23.94,180884.0,21.621,21.6391,21.603,21.6301,180884.0
2016-07-06 12:40:00,23.94,23.99,23.94,23.98,93711.0,21.6301,21.6753,21.6301,21.6662,93711.0
2016-07-06 12:45:00,23.98,23.98,23.91,23.92,47419.0,21.6662,21.6662,21.603,21.612,47419.0
2016-07-06 12:50:00,23.92,23.95,23.91,23.95,47854.0,21.612,21.6391,21.603,21.6391,47854.0
2016-07-06 12:55:00,23.94,24.0,23.94,23.99,35010.0,21.6301,21.6843,21.6301,21.6753,35010.0
2016-07-06 13:00:00,23.99,24.02,23.98,24.0,122831.0,21.6753,21.7024,21.6662,21.6843,122831.0
2016-07-06 13:05:00,24.0,24.01,23.97,23.99,64372.0,21.6843,21.6933,21.6572,21.6753,64372.0
2016-07-06 13:10:00,23.99,24.01,23.97,23.98,51784.0,21.6753,21.6933,21.6572,21.6662,51784.0
2016-07-06 13:15:00,23.99,23.99,23.95,23.96,52357.0,21.6753,21.6753,21.6391,21.6481,52357.0
2016-07-06 13:20:00,23.96,23.97,23.92,23.93,47328.0,21.6481,21.6572,21.612,21.621,47328.0
2016-07-06 13:25:00,23.93,23.95,23.9,23.95,91748.0,21.621,21.6391,21.5939,21.6391,91748.0
2016-07-06 13:30:00,23.95,23.96,23.93,23.94,78794.0,21.6391,21.6481,21.621,21.6301,78794.0
2016-07-06 13:35:00,23.94,23.95,23.93,23.93,52151.0,21.6301,21.6391,21.621,21.621,52151.0
2016-07-06 13:40:00,23.94,23.94,23.9,23.9,64246.0,21.6301,21.6301,21.5939,21.5939,64246.0
2016-07-06 13:45:00,23.9,23.92,23.88,23.91,115652.0,21.5939,21.612,21.5759,21.603,115652.0
2016-07-06 13:50:00,23.91,23.96,23.9,23.94,98441.0,21.603,21.6481,21.5939,21.6301,98441.0
2016-07-06 13:55:00,23.94,23.95,23.93,23.94,53961.0,21.6301,21.6391,21.621,21.6301,53961.0
2016-07-06 14:00:00,23.95,23.95,23.88,23.94,102032.0,21.6391,21.6391,21.5759,21.6301,102032.0
2016-07-06 14:05:00,23.94,23.96,23.93,23.95,66316.0,21.6301,21.6481,21.621,21.6391,66316.0
2016-07-06 14:10:00,23.95,23.96,23.91,23.92,117818.0,21.6391,21.6481,21.603,21.612,117818.0
2016-07-06 14:15:00,23.92,23.95,23.88,23.95,91649.0,21.612,21.6391,21.5759,21.6391,91649.0
2016-07-06 14:20:00,23.95,23.96,23.91,23.92,49315.0,21.6391,21.6481,21.603,21.612,49315.0
2016-07-06 14:25:00,23.92,23.94,23.9,23.9,41009.0,21.612,21.6301,21.5939,21.5939,41009.0
2016-07-06 14:30:00,23.9,23.93,23.9,23.92,66828.0,21.5939,21.621,21.5939,21.612,66828.0
2016-07-06 14:35:00,23.92,23.95,23.9,23.94,107528.0,21.612,21.6391,21.5939,21.6301,107528.0
2016-07-06 14:40:00,23.94,23.96,23.94,23.96,58278.0,21.6301,21.6481,21.6301,21.6481,58278.0
2016-07-06 14:45:00,23.96,23.97,23.94,23.95,108975.0,21.6481,21.6572,21.6301,21.6391,108975.0
2016-07-06 14:50:00,23.95,23.98,23.93,23.98,102477.0,21.6391,21.6662,21.621,21.6662,102477.0
2016-07-06 14:55:00,23.98,23.99,23.95,23.97,92910.0,21.6662,21.6753,21.6391,21.6572,92910.0
2016-07-06 15:00:00,23.98,23.99,23.95,23.98,87280.0,21.6662,21.6753,21.6391,21.6662,87280.0
2016-07-06 15:05:00,23.98,23.98,23.95,23.96,86925.0,21.6662,21.6662,21.6391,21.6481,86925.0
2016-07-06 15:10:00,23.96,23.97,23.93,23.94,109621.0,21.6481,21.6572,21.621,21.6301,109621.0
2016-07-06 15:15:00,23.94,23.96,23.93,23.95,89789.0,21.6301,21.6481,21.621,21.6391,89789.0
2016-07-06 15:20:00,23.95,23.95,23.91,23.91,64443.0,21.6391,21.6391,21.603,21.603,64443.0
2016-07-06 15:25:00,23.91,23.93,23.91,23.93,71742.0,21.603,21.621,21.603,21.621,71742.0
2016-07-06 15:30:00,23.93,23.94,23.92,23.94,56937.0,21.621,21.6301,21.612,21.6301,56937.0
2016-07-06 15:35:00,23.94,23.96,23.93,23.96,102406.0,21.6301,21.6481,21.621,21.6481,102406.0
2016-07-06 15:40:00,23.96,23.98,23.95,23.98,118694.0,21.6481,21.6662,21.6391,21.6662,118694.0
2016-07-06 15:45:00,23.98,23.98,23.95,23.96,157344.0,21.6662,21.6662,21.6391,21.6481,157344.0
2016-07-06 15:50:00,23.95,23.97,23.94,23.97,298607.0,21.6391,21.6572,21.6301,21.6572,298607.0
2016-07-06 15:55:00,23.97,24.0,23.97,24.0,583507.0,21.6572,21.6843,21.6572,21.6843,583507.0
2016-07-07 09:30:00,24.02,24.19,24.0,24.15,187651.0,21.7024,21.856,21.6843,21.8198,187651.0
2016-07-07 09:35:00,24.14,24.24,24.14,24.21,232878.0,21.8108,21.9011,21.8108,21.874,232878.0
2016-07-07 09:40:00,24.2,24.31,24.2,24.29,193201.0,21.865,21.9644,21.865,21.9463,193201.0
2016-07-07 09:45:00,24.29,24.31,24.28,24.3,88689.0,21.9463,21.9644,21.9373,21.9553,88689.0
2016-07-07 09:50:00,24.31,24.36,24.3,24.36,135226.0,21.9644,22.0096,21.9553,22.0096,135226.0
2016-07-07 09:55:00,24.36,24.41,24.36,24.39,266547.0,22.0096,22.0547,22.0096,22.0367,266547.0
2016-07-07 10:00:00,24.39,24.42,24.37,24.4,139758.0,22.0367,22.0638,22.0186,22.0457,139758.0
2016-07-07 10:05:00,24.41,24.43,24.39,24.4,66939.0,22.0547,22.0728,22.0367,22.0457,66939.0
2016-07-07 10:10:00,24.4,24.42,24.39,24.42,56230.0,22.0457,22.0638,22.0367,22.0638,56230.0
2016-07-07 10:15:00,24.42,24.46,24.42,24.44,62115.0,22.0638,22.0999,22.0638,22.0818,62115.0
2016-07-07 10:20:00,24.43,24.44,24.39,24.4,97290.0,22.0728,22.0818,22.0367,22.0457,97290.0
2016-07-07 10:25:00,24.39,24.43,24.39,24.42,57889.0,22.0367,22.0728,22.0367,22.0638,57889.0
2016-07-07 10:30:00,24.42,24.44,24.41,24.43,69311.0,22.0638,22.0818,22.0547,22.0728,69311.0
2016-07-07 10:35:00,24.43,24.43,24.41,24.42,37398.0,22.0728,22.0728,22.0547,22.0638,37398.0
2016-07-07 10:40:00,24.42,24.43,24.39,24.39,98506.0,22.0638,22.0728,22.0367,22.0367,98506.0
2016-07-07 10:45:00,24.4,24.41,24.39,24.41,115734.0,22.0457,22.0547,22.0367,22.0547,115734.0
2016-07-07 10:50:00,24.41,24.41,24.38,24.39,140520.0,22.0547,22.0547,22.0276,22.0367,140520.0
2016-07-07 10:55:00,24.39,24.39,24.3,24.3,97273.0,22.0367,22.0367,21.9553,21.9553,97273.0
2016-07-07 11:00:00,24.3,24.31,24.27,24.28,208881.0,21.9553,21.9644,21.9282,21.9373,208881.0
2016-07-07 11:05:00,24.29,24.31,24.28,24.3,87741.0,21.9463,21.9644,21.9373,21.9553,87741.0
2016-07-07 11:10:00,24.3,24.33,24.29,24.31,92356.0,21.9553,21.9824,21.9463,21.9644,92356.0
2016-07-07 11:15:00,24.32,24.34,24.29,24.3,47561.0,21.9734,21.9915,21.9463,21.9553,47561.0
2016-07-07 11:20:00,24.3,24.33,24.29,24.3,130456.0,21.9553,21.9824,21.9463,21.9553,130456.0
2016-07-07 11:25:00,24.3,24.32,24.29,24.32,53000.0,21.9553,21.9734,21.9463,21.9734,53000.0
2016-07-07 11:30:00,24.32,24.32,24.29,24.32,142395.0,21.9734,21.9734,21.9463,21.9734,142395.0
2016-07-07 11:35:00,24.32,24.34,24.31,24.33,79724.0,21.9734,21.9915,21.9644,21.9824,79724.0
2016-07-07 11:40:00,24.34,24.34,24.31,24.32,64837.0,21.9915,21.9915,21.9644,21.9734,64837.0
2016-07-07 11:45:00,24.31,24.31,24.26,24.28,139986.0,21.9644,21.9644,21.9192,21.9373,139986.0
2016-07-07 11:50:00,24.28,24.3,24.24,24.3,165139.0,21.9373,21.9553,21.9011,21.9553,165139.0
2016-07-07 11:55:00,24.3,24.3,24.27,24.29,22205.0,21.9553,21.9553,21.9282,21.9463,22205.0
2016-07-07 12:00:00,24.3,24.31,24.26,24.3,99494.0,21.9553,21.9644,21.9192,21.9553,99494.0
2016-07-07 12:05:00,24.3,24.32,24.26,24.28,88550.0,21.9553,21.9734,21.9192,21.9373,88550.0
2016-07-07 12:10:00,24.28,24.34,24.27,24.33,97991.0,21.9373,21.9915,21.9282,21.9824,97991.0
2016-07-07 12:15:00,24.34,24.38,24.31,24.38,166323.0,21.9915,22.0276,21.9644,22.0276,166323.0
2016-07-07 12:20:00,24.38,24.39,24.33,24.33,67343.0,22.0276,22.0367,21.9824,21.9824,67343.0
2016-07-07 12:25:00,24.34,24.37,24.31,24.35,72938.0,21.9915,22.0186,21.9644,22.0005,72938.0
2016-07-07 12:30:00,24.35,24.36,24.33,24.34,71857.0,22.0005,22.0096,21.9824,21.9915,71857.0
2016-07-07 12:35:00,24.34,24.36,24.32,24.35,65943.0,21.9915,22.0096,21.9734,22.0005,65943.0
2016-07-07 12:40:00,24.35,24.36,24.32,24.33,30002.0,22.0005,22.0096,21.9734,21.9824,30002.0
2016-07-07 12:45:00,24.33,24.34,24.31,24.33,114068.0,21.9824,21.9915,21.9644,21.9824,114068.0
2016-07-07 12:50:00,24.33,24.33,24.25,24.27,112310.0,21.9824,21.9824,21.9102,21.9282,112310.0
2016-07-07 12:55:00,24.26,24.31,24.25,24.25,83240.0,21.9192,21.9644,21.9102,21.9102,83240.0
2016-07-07 13:00:00,24.25,24.28,24.24,24.27,185602.0,21.9102,21.9373,21.9011,21.9282,185602.0
2016-07-07 13:05:00,24.27,24.3,24.26,24.28,63974.0,21.9282,21.9553,21.9192,21.9373,63974.0
2016-07-07 13:10:00,24.29,24.29,24.27,24.29,43183.0,21.9463,21.9463,21.9282,21.9463,43183.0
2016-07-07 13:15:00,24.28,24.32,24.27,24.32,58409.0,21.9373,21.9734,21.9282,21.9734,58409.0
2016-07-07 13:20:00,24.31,24.31,24.28,24.3,48285.0,21.9644,21.9644,21.9373,21.9553,48285.0
2016-07-07 13:25:00,24.3,24.37,24.3,24.34,178398.0,21.9553,22.0186,21.9553,21.9915,178398.0
2016-07-07 13:30:00,24.34,24.36,24.33,24.35,48971.0,21.9915,22.0096,21.9824,22.0005,48971.0
2016-07-07 13:35:00,24.35,24.35,24.31,24.31,48427.0,22.0005,22.0005,21.9644,21.9644,48427.0
2016-07-07 13:40:00,24.32,24.33,24.3,24.32,66021.0,21.9734,21.9824,21.9553,21.9734,66021.0
2016-07-07 13:45:00,24.32,24.33,24.29,24.32,77372.0,21.9734,21.9824,21.9463,21.9734,77372.0
2016-07-07 13:50:00,24.33,24.33,24.3,24.31,44284.0,21.9824,21.9824,21.9553,21.9644,44284.0
2016-07-07 13:55:00,24.32,24.34,24.31,24.34,73449.0,21.9734,21.9915,21.9644,21.9915,73449.0
2016-07-07 14:00:00,24.34,24.35,24.33,24.34,90622.0,21.9915,22.0005,21.9824,21.9915,90622.0
2016-07-07 14:05:00,24.34,24.34,24.26,24.27,225405.0,21.9915,21.9915,21.9192,21.9282,225405.0
2016-07-07 14:10:00,24.27,24.27,24.21,24.22,96183.0,21.9282,21.9282,21.874,21.8831,96183.0
2016-07-07 14:15:00,24.22,24.25,24.21,24.22,144680.0,21.8831,21.9102,21.874,21.8831,144680.0
2016-07-07 14:20:00,24.22,24.28,24.21,24.26,102075.0,21.8831,21.9373,21.874,21.9192,102075.0
2016-07-07 14:25:00,24.26,24.29,24.23,24.24,156471.0,21.9192,21.9463,21.8921,21.9011,156471.0
2016-07-07 14:30:00,24.25,24.26,24.19,24.19,161903.0,21.9102,21.9192,21.856,21.856,161903.0
2016-07-07 14:35:00,24.19,24.22,24.18,24.19,132236.0,21.856,21.8831,21.8469,21.856,132236.0
2016-07-07 14:40:00,24.19,24.19,24.16,24.17,62647.0,21.856,21.856,21.8288,21.8379,62647.0
2016-07-07 14:45:00,24.18,24.22,24.16,24.2,137401.0,21.8469,21.8831,21.8288,21.865,137401.0
2016-07-07 14:50:00,24.21,24.23,24.17,24.23,53170.0,21.874,21.8921,21.8379,21.8921,53170.0
2016-07-07 14:55:00,24.23,24.23,24.18,24.19,63682.0,21.8921,21.8921,21.8469,21.856,63682.0
2016-07-07 15:00:00,24.19,24.23,24.17,24.22,117317.0,21.856,21.8921,21.8379,21.8831,117317.0
2016-07-07 15:05:00,24.23,24.25,24.2,24.25,66137.0,21.8921,21.9102,21.865,21.9102,66137.0
2016-07-07 15:10:00,24.25,24.26,24.22,24.25,86946.0,21.9102,21.9192,21.8831,21.9102,86946.0
2016-07-07 15:15:00,24.25,24.25,24.21,24.22,116502.0,21.9102,21.9102,21.874,21.8831,116502.0
2016-07-07 15:20:00,24.22,24.23,24.19,24.2,214479.0,21.8831,21.8921,21.856,21.865,214479.0
2016-07-07 15:25:00,24.2,24.21,24.19,24.21,100301.0,21.865,21.874,21.856,21.874,100301.0
2016-07-07 15:30:00,24.21,24.28,24.2,24.25,295123.0,21.874,21.9373,21.865,21.9102,295123.0
2016-07-07 15:35:00,24.25,24.29,24.24,24.28,266228.0,21.9102,21.9463,21.9011,21.9373,266228.0
2016-07-07 15:40:00,24.29,24.3,24.26,24.28,160127.0,21.9463,21.9553,21.9192,21.9373,160127.0
2016-07-07 15:45:00,24.28,24.3,24.27,24.27,127997.0,21.9373,21.9553,21.9282,21.9282,127997.0
2016-07-07 15:50:00,24.28,24.29,24.27,24.28,183230.0,21.9373,21.9463,21.9282,21.9373,183230.0
2016-07-07 15:55:00,24.29,24.3,24.28,24.29,540832.0,21.9463,21.9553,21.9373,21.9463,540832.0
2016-07-08 09:30:00,24.5,24.55,24.43,24.52,522171.0,22.136,22.1812,22.0728,22.1541,522171.0
2016-07-08 09:35:00,24.51,24.63,24.51,24.54,241382.0,22.1451,22.2535,22.1451,22.1722,241382.0
2016-07-08 09:40:00,24.54,24.79,24.53,24.75,301523.0,22.1722,22.3981,22.1631,22.3619,301523.0
2016-07-08 09:45:00,24.76,24.9,24.75,24.9,253107.0,22.371,22.4974,22.3619,22.4974,253107.0
2016-07-08 09:50:00,24.9,24.96,24.83,24.83,457946.0,22.4974,22.5517,22.4342,22.4342,457946.0
2016-07-08 09:55:00,24.83,24.9,24.82,24.89,137953.0,22.4342,22.4974,22.4252,22.4884,137953.0
2016-07-08 10:00:00,24.89,24.89,24.84,24.87,524714.0,22.4884,22.4884,22.4432,22.4703,524714.0
2016-07-08 10:05:00,24.86,24.87,24.81,24.84,410138.0,22.4613,22.4703,22.4161,22.4432,410138.0
2016-07-08 10:10:00,24.84,24.89,24.84,24.88,113909.0,22.4432,22.4884,22.4432,22.4794,113909.0
2016-07-08 10:15:00,24.89,24.9,24.86,24.87,97952.0,22.4884,22.4974,22.4613,22.4703,97952.0
2016-07-08 10:20:00,24.87,24.93,24.84,24.92,161784.0,22.4703,22.5246,22.4432,22.5155,161784.0
2016-07-08 10:25:00,24.92,24.93,24.86,24.88,231778.0,22.5155,22.5246,22.4613,22.4794,231778.0
2016-07-08 10:30:00,24.88,24.9,24.85,24.85,94304.0,22.4794,22.4974,22.4523,22.4523,94304.0
2016-07-08 10:35:00,24.85,24.89,24.85,24.86,195908.0,22.4523,22.4884,22.4523,22.4613,195908.0
2016-07-08 10:40:00,24.86,24.88,24.86,24.87,112799.0,22.4613,22.4794,22.4613,22.4703,112799.0
2016-07-08 10:45:00,24.87,24.9,24.86,24.88,202340.0,22.4703,22.4974,22.4613,22.4794,202340.0
2016-07-08 10:50:00,24.88,24.94,24.87,24.93,79030.0,22.4794,22.5336,22.4703,22.5246,79030.0
2016-07-08 10:55:00,24.94,24.97,24.92,24.94,213569.0,22.5336,22.5607,22.5155,22.5336,213569.0
2016-07-08 11:00:00,24.94,24.95,24.88,24.89,278093.0,22.5336,22.5426,22.4794,22.4884,278093.0
2016-07-08 11:05:00,24.89,24.91,24.85,24.85,182036.0,22.4884,22.5065,22.4523,22.4523,182036.0
2016-07-08 11:10:00,24.86,24.88,24.83,24.84,138230.0,22.4613,22.4794,22.4342,22.4432,138230.0
2016-07-08 11:15:00,24.83,24.91,24.82,24.88,160137.0,22.4342,22.5065,22.4252,22.4794,160137.0
2016-07-08 11:20:00,24.89,24.9,24.83,24.87,193989.0,22.4884,22.4974,22.4342,22.4703,193989.0
2016-07-08 11:25:00,24.87,24.87,24.84,24.84,169882.0,22.4703,22.4703,22.4432,22.4432,169882.0
2016-07-08 11:30:00,24.85,24.85,24.8,24.82,113598.0,22.4523,22.4523,22.4071,22.4252,113598.0
2016-07-08 11:35:00,24.82,24.83,24.77,24.79,146713.0,22.4252,22.4342,22.38,22.3981,146713.0
2016-07-08 11:40:00,24.79,24.8,24.75,24.77,173560.0,22.3981,22.4071,22.3619,22.38,173560.0
2016-07-08 11:45:00,24.76,24.81,24.74,24.8,214207.0,22.371,22.4161,22.3529,22.4071,214207.0
2016-07-08 11:50:00,24.81,24.83,24.78,24.83,107774.0,22.4161,22.4342,22.389,22.4342,107774.0
2016-07-08 11:55:00,24.83,24.83,24.78,24.78,105084.0,22.4342,22.4342,22.389,22.389,105084.0
2016-07-08 12:00:00,24.79,24.81,24.78,24.8,82281.0,22.3981,22.4161,22.389,22.4071,82281.0
2016-07-08 12:05:00,24.8,24.82,24.78,24.8,63499.0,22.4071,22.4252,22.389,22.4071,63499.0
2016-07-08 12:10:00,24.8,24.83,24.8,24.81,95430.0,22.4071,22.4342,22.4071,22.4161,95430.0
2016-07-08 12:15:00,24.82,24.83,24.81,24.82,34131.0,22.4252,22.4342,22.4161,22.4252,34131.0
2016-07-08 12:20:00,24.82,24.82,24.78,24.8,86060.0,22.4252,22.4252,22.389,22.4071,86060.0
2016-07-08 12:25:00,24.8,24.82,24.79,24.8,72482.0,22.4071,22.4252,22.3981,22.4071,72482.0
2016-07-08 12:30:00,24.8,24.82,24.79,24.82,44992.0,22.4071,22.4252,22.3981,22.4252,44992.0
2016-07-08 12:35:00,24.82,24.87,24.81,24.85,364075.0,22.4252,22.4703,22.4161,22.4523,364075.0
2016-07-08 12:40:00,24.86,24.89,24.85,24.86,59080.0,22.4613,22.4884,22.4523,22.4613,59080.0
2016-07-08 12:45:00,24.86,24.86,24.85,24.86,20298.0,22.4613,22.4613,22.4523,22.4613,20298.0
2016-07-08 12:50:00,24.86,24.89,24.85,24.89,36933.0,22.4613,22.4884,22.4523,22.4884,36933.0
2016-07-08 12:55:00,24.89,24.9,24.85,24.86,86583.0,22.4884,22.4974,22.4523,22.4613,86583.0
2016-07-08 13:00:00,24.86,24.88,24.85,24.87,83993.0,22.4613,22.4794,22.4523,22.4703,83993.0
2016-07-08 13:05:00,24.87,24.89,24.86,24.88,55789.0,22.4703,22.4884,22.4613,22.4794,55789.0
2016-07-08 13:10:00,24.88,24.89,24.87,24.88,95118.0,22.4794,22.4884,22.4703,22.4794,95118.0
2016-07-08 13:15:00,24.88,24.88,24.87,24.88,41142.0,22.4794,22.4794,22.4703,22.4794,41142.0
2016-07-08 13:20:00,24.88,24.89,24.85,24.85,222821.0,22.4794,22.4884,22.4523,22.4523,222821.0
2016-07-08 13:25:00,24.86,24.88,24.85,24.88,49867.0,22.4613,22.4794,22.4523,22.4794,49867.0
2016-07-08 13:30:00,24.88,24.88,24.86,24.88,35890.0,22.4794,22.4794,22.4613,22.4794,35890.0
2016-07-08 13:35:00,24.87,24.88,24.86,24.88,73970.0,22.4703,22.4794,22.4613,22.4794,73970.0
2016-07-08 13:40:00,24.88,24.9,24.87,24.88,86045.0,22.4794,22.4974,22.4703,22.4794,86045.0
2016-07-08 13:45:00,24.88,24.89,24.87,24.89,103015.0,22.4794,22.4884,22.4703,22.4884,103015.0
2016-07-08 13:50:00,24.89,24.89,24.87,24.89,56157.0,22.4884,22.4884,22.4703,22.4884,56157.0
2016-07-08 13:55:00,24.89,24.89,24.88,24.89,55038.0,22.4884,22.4884,22.4794,22.4884,55038.0
2016-07-08 14:00:00,24.88,24.89,24.84,24.86,152832.0,22.4794,22.4884,22.4432,22.4613,152832.0
2016-07-08 14:05:00,24.86,24.88,24.84,24.87,150951.0,22.4613,22.4794,22.4432,22.4703,150951.0
2016-07-08 14:10:00,24.88,24.9,24.87,24.89,149125.0,22.4794,22.4974,22.4703,22.4884,149125.0
2016-07-08 14:15:00,24.89,24.9,24.89,24.89,75128.0,22.4884,22.4974,22.4884,22.4884,75128.0
2016-07-08 14:20:00,24.89,24.9,24.88,24.89,138052.0,22.4884,22.4974,22.4794,22.4884,138052.0
2016-07-08 14:25:00,24.89,24.9,24.88,24.89,162904.0,22.4884,22.4974,22.4794,22.4884,162904.0
2016-07-08 14:30:00,24.89,24.9,24.88,24.89,159220.0,22.4884,22.4974,22.4794,22.4884,159220.0
2016-07-08 14:35:00,24.89,24.9,24.87,24.88,155789.0,22.4884,22.4974,22.4703,22.4794,155789.0
2016-07-08 14:40:00,24.88,24.89,24.87,24.89,86084.0,22.4794,22.4884,22.4703,22.4884,86084.0
2016-07-08 14:45:00,24.89,24.93,24.88,24.92,403472.0,22.4884,22.5246,22.4794,22.5155,403472.0
2016-07-08 14:50:00,24.93,24.97,24.92,24.95,271392.0,22.5246,22.5607,22.5155,22.5426,271392.0
2016-07-08 14:55:00,24.95,24.95,24.91,24.91,101537.0,22.5426,22.5426,22.5065,22.5065,101537.0
2016-07-08 15:00:00,24.92,24.93,24.91,24.93,92569.0,22.5155,22.5246,22.5065,22.5246,92569.0
2016-07-08 15:05:00,24.93,24.93,24.92,24.93,52242.0,22.5246,22.5246,22.5155,22.5246,52242.0
2016-07-08 15:10:00,24.93,24.93,24.92,24.92,61851.0,22.5246,22.5246,22.5155,22.5155,61851.0
2016-07-08 15:15:00,24.92,24.94,24.92,24.93,87126.0,22.5155,22.5336,22.5155,22.5246,87126.0
2016-07-08 15:20:00,24.93,24.94,24.92,24.93,95952.0,22.5246,22.5336,22.5155,22.5246,95952.0
2016-07-08 15:25:00,24.94,24.94,24.89,24.89,119471.0,22.5336,22.5336,22.4884,22.4884,119471.0
2016-07-08 15:30:00,24.89,24.92,24.89,24.92,111482.0,22.4884,22.5155,22.4884,22.5155,111482.0
2016-07-08 15:35:00,24.92,24.93,24.9,24.93,123687.0,22.5155,22.5246,22.4974,22.5246,123687.0
2016-07-08 15:40:00,24.93,24.93,24.91,24.91,187516.0,22.5246,22.5246,22.5065,22.5065,187516.0
2016-07-08 15:45:00,24.92,24.92,24.9,24.9,185929.0,22.5155,22.5155,22.4974,22.4974,185929.0
2016-07-08 15:50:00,24.9,24.92,24.89,24.92,415937.0,22.4974,22.5155,22.4884,22.5155,415937.0
2016-07-08 15:55:00,24.92,24.94,24.91,24.94,528961.0,22.5155,22.5336,22.5065,22.5336,528961.0
2016-07-11 09:30:00,25.0,25.21,24.99,25.12,622415.0,22.5878,22.7775,22.5788,22.6962,622415.0
2016-07-11 09:35:00,25.12,25.19,25.11,25.14,123182.0,22.6962,22.7595,22.6872,22.7143,123182.0
2016-07-11 09:40:00,25.13,25.18,25.1,25.17,168983.0,22.7053,22.7504,22.6781,22.7414,168983.0
2016-07-11 09:45:00,25.16,25.22,25.12,25.13,155650.0,22.7324,22.7866,22.6962,22.7053,155650.0
2016-07-11 09:50:00,25.13,25.13,25.09,25.1,146289.0,22.7053,22.7053,22.6691,22.6781,146289.0
2016-07-11 09:55:00,25.1,25.13,25.07,25.12,292411.0,22.6781,22.7053,22.651,22.6962,292411.0
2016-07-11 10:00:00,25.13,25.13,25.05,25.07,135456.0,22.7053,22.7053,22.633,22.651,135456.0
2016-07-11 10:05:00,25.07,25.11,25.04,25.1,157431.0,22.651,22.6872,22.6239,22.6781,157431.0
2016-07-11 10:10:00,25.1,25.12,25.04,25.06,141614.0,22.6781,22.6962,22.6239,22.642,141614.0
2016-07-11 10:15:00,25.06,25.12,25.06,25.12,87542.0,22.642,22.6962,22.642,22.6962,87542.0
2016-07-11 10:20:00,25.12,25.12,25.06,25.07,97031.0,22.6962,22.6962,22.642,22.651,97031.0
2016-07-11 10:25:00,25.06,25.12,25.04,25.1,124368.0,22.642,22.6962,22.6239,22.6781,124368.0
2016-07-11 10:30:00,25.09,25.12,25.09,25.11,68618.0,22.6691,22.6962,22.6691,22.6872,68618.0
2016-07-11 10:35:00,25.11,25.15,25.11,25.15,61398.0,22.6872,22.7233,22.6872,22.7233,61398.0
2016-07-11 10:40:00,25.14,25.2,25.12,25.19,271557.0,22.7143,22.7685,22.6962,22.7595,271557.0
2016-07-11 10:45:00,25.2,25.22,25.19,25.22,117445.0,22.7685,22.7866,22.7595,22.7866,117445.0
2016-07-11 10:50:00,25.22,25.25,25.21,25.23,97420.0,22.7866,22.8137,22.7775,22.7956,97420.0
2016-07-11 10:55:00,25.22,25.24,25.21,25.24,64566.0,22.7866,22.8046,22.7775,22.8046,64566.0
2016-07-11 11:00:00,25.24,25.28,25.23,25.27,107049.0,22.8046,22.8408,22.7956,22.8317,107049.0
2016-07-11 11:05:00,25.27,25.27,25.23,25.24,256807.0,22.8317,22.8317,22.7956,22.8046,256807.0
2016-07-11 11:10:00,25.24,25.26,25.24,25.25,164483.0,22.8046,22.8227,22.8046,22.8137,164483.0
2016-07-11 11:15:00,25.25,25.25,25.19,25.21,183477.0,22.8137,22.8137,22.7595,22.7775,183477.0
2016-07-11 11:20:00,25.21,25.25,25.19,25.24,124961.0,22.7775,22.8137,22.7595,22.8046,124961.0
2016-07-11 11:25:00,25.24,25.25,25.2,25.21,314970.0,22.8046,22.8137,22.7685,22.7775,314970.0
2016-07-11 11:30:00,25.2,25.22,25.19,25.21,136058.0,22.7685,22.7866,22.7595,22.7775,136058.0
2016-07-11 11:35:00,25.21,25.21,25.18,25.18,145720.0,22.7775,22.7775,22.7504,22.7504,145720.0
2016-07-11 11:40:00,25.18,25.19,25.17,25.18,66718.0,22.7504,22.7595,22.7414,22.7504,66718.0
2016-07-11 11:45:00,25.17,25.19,25.16,25.19,87168.0,22.7414,22.7595,22.7324,22.7595,87168.0
2016-07-11 11:50:00,25.18,25.21,25.17,25.21,170300.0,22.7504,22.7775,22.7414,22.7775,170300.0
2016-07-11 11:55:00,25.21,25.22,25.18,25.22,206342.0,22.7775,22.7866,22.7504,22.7866,206342.0
2016-07-11 12:00:00,25.21,25.24,25.19,25.23,124545.0,22.7775,22.8046,22.7595,22.7956,124545.0
2016-07-11 12:05:00,25.23,25.24,25.21,25.21,99106.0,22.7956,22.8046,22.7775,22.7775,99106.0
2016-07-11 12:10:00,25.21,25.22,25.18,25.2,126514.0,22.7775,22.7866,22.7504,22.7685,126514.0
2016-07-11 12:15:00,25.2,25.21,25.19,25.2,45506.0,22.7685,22.7775,22.7595,22.7685,45506.0
2016-07-11 12:20:00,25.2,25.2,25.16,25.19,67526.0,22.7685,22.7685,22.7324,22.7595,67526.0
2016-07-11 12:25:00,25.19,25.21,25.17,25.21,72365.0,22.7595,22.7775,22.7414,22.7775,72365.0
2016-07-11 12:30:00,25.21,25.22,25.19,25.21,87362.0,22.7775,22.7866,22.7595,22.7775,87362.0
2016-07-11 12:35:00,25.21,25.24,25.19,25.24,86125.0,22.7775,22.8046,22.7595,22.8046,86125.0
2016-07-11 12:40:00,25.24,25.24,25.23,25.24,24564.0,22.8046,22.8046,22.7956,22.8046,24564.0
2016-07-11 12:45:00,25.24,25.26,25.21,25.24,155571.0,22.8046,22.8227,22.7775,22.8046,155571.0
2016-07-11 12:50:00,25.23,25.26,25.22,25.25,71890.0,22.7956,22.8227,22.7866,22.8137,71890.0
2016-07-11 12:55:00,25.25,25.28,25.23,25.28,83702.0,22.8137,22.8408,22.7956,22.8408,83702.0
2016-07-11 13:00:00,25.28,25.3,25.27,25.3,117026.0,22.8408,22.8589,22.8317,22.8589,117026.0
2016-07-11 13:05:00,25.3,25.3,25.28,25.3,57999.0,22.8589,22.8589,22.8408,22.8589,57999.0
2016-07-11 13:10:00,25.3,25.3,25.26,25.28,58339.0,22.8589,22.8589,22.8227,22.8408,58339.0
2016-07-11 13:15:00,25.28,25.29,25.27,25.29,81849.0,22.8408,22.8498,22.8317,22.8498,81849.0
2016-07-11 13:20:00,25.29,25.29,25.23,25.25,87400.0,22.8498,22.8498,22.7956,22.8137,87400.0
2016-07-11 13:25:00,25.26,25.26,25.24,25.25,38796.0,22.8227,22.8227,22.8046,22.8137,38796.0
2016-07-11 13:30:00,25.26,25.26,25.24,25.25,56583.0,22.8227,22.8227,22.8046,22.8137,56583.0
2016-07-11 13:35:00,25.25,25.26,25.24,25.26,50544.0,22.8137,22.8227,22.8046,22.8227,50544.0
2016-07-11 13:40:00,25.25,25.26,25.23,25.25,90424.0,22.8137,22.8227,22.7956,22.8137,90424.0
2016-07-11 13:45:00,25.25,25.27,25.24,25.27,95126.0,22.8137,22.8317,22.8046,22.8317,95126.0
2016-07-11 13:50:00,25.27,25.27,25.23,25.24,59021.0,22.8317,22.8317,22.7956,22.8046,59021.0
2016-07-11 13:55:00,25.24,25.25,25.23,25.23,76816.0,22.8046,22.8137,22.7956,22.7956,76816.0
2016-07-11 14:00:00,25.23,25.24,25.19,25.21,203778.0,22.7956,22.8046,22.7595,22.7775,203778.0
2016-07-11 14:05:00,25.21,25.23,25.2,25.22,101700.0,22.7775,22.7956,22.7685,22.7866,101700.0
2016-07-11 14:10:00,25.23,25.23,25.2,25.22,81446.0,22.7956,22.7956,22.7685,22.7866,81446.0
2016-07-11 14:15:00,25.22,25.22,25.2,25.2,51934.0,22.7866,22.7866,22.7685,22.7685,51934.0
2016-07-11 14:20:00,25.21,25.24,25.2,25.24,109558.0,22.7775,22.8046,22.7685,22.8046,109558.0
2016-07-11 14:25:00,25.24,25.26,25.23,25.24,54895.0,22.8046,22.8227,22.7956,22.8046,54895.0
2016-07-11 14:30:00,25.24,25.24,25.23,25.24,26299.0,22.8046,22.8046,22.7956,22.8046,26299.0
2016-07-11 14:35:00,25.23,25.24,25.19,25.21,279930.0,22.7956,22.8046,22.7595,22.7775,279930.0
2016-07-11 14:40:00,25.21,25.23,25.21,25.21,89020.0,22.7775,22.7956,22.7775,22.7775,89020.0
2016-07-11 14:45:00,25.21,25.23,25.2,25.21,51640.0,22.7775,22.7956,22.7685,22.7775,51640.0
2016-07-11 14:50:00,25.2,25.21,25.2,25.21,46959.0,22.7685,22.7775,22.7685,22.7775,46959.0
2016-07-11 14:55:00,25.21,25.21,25.19,25.2,88904.0,22.7775,22.7775,22.7595,22.7685,88904.0
2016-07-11 15:00:00,25.2,25.21,25.19,25.21,67259.0,22.7685,22.7775,22.7595,22.7775,67259.0
2016-07-11 15:05:00,25.21,25.21,25.19,25.21,78270.0,22.7775,22.7775,22.7595,22.7775,78270.0
2016-07-11 15:10:00,25.21,25.21,25.2,25.21,66482.0,22.7775,22.7775,22.7685,22.7775,66482.0
2016-07-11 15:15:00,25.21,25.22,25.2,25.22,98756.0,22.7775,22.7866,22.7685,22.7866,98756.0
2016-07-11 15:20:00,25.22,25.22,25.21,25.21,32224.0,22.7866,22.7866,22.7775,22.7775,32224.0
2016-07-11 15:25:00,25.21,25.22,25.19,25.2,101707.0,22.7775,22.7866,22.7595,22.7685,101707.0
2016-07-11 15:30:00,25.2,25.2,25.15,25.16,131333.0,22.7685,22.7685,22.7233,22.7324,131333.0
2016-07-11 15:35:00,25.16,25.19,25.15,25.19,143805.0,22.7324,22.7595,22.7233,22.7595,143805.0
2016-07-11 15:40:00,25.19,25.19,25.16,25.17,110952.0,22.7595,22.7595,22.7324,22.7414,110952.0
2016-07-11 15:45:00,25.17,25.17,25.15,25.17,155805.0,22.7414,22.7414,22.7233,22.7414,155805.0
2016-07-11 15:50:00,25.17,25.18,25.16,25.17,225277.0,22.7414,22.7504,22.7324,22.7414,225277.0
2016-07-11 15:55:00,25.17,25.18,25.13,25.15,608215.0,22.7414,22.7504,22.7053,22.7233,608215.0
2016-07-12 09:30:00,25.32,25.46,25.32,25.41,347390.0,22.8769,23.0034,22.8769,22.9582,347390.0
2016-07-12 09:35:00,25.4,25.42,25.33,25.35,173703.0,22.9492,22.9673,22.886,22.904,173703.0
2016-07-12 09:40:00,25.35,25.43,25.32,25.4,159155.0,22.904,22.9763,22.8769,22.9492,159155.0
2016-07-12 09:45:00,25.39,25.39,25.32,25.37,148636.0,22.9402,22.9402,22.8769,22.9221,148636.0
2016-07-12 09:50:00,25.37,25.39,25.32,25.34,136515.0,22.9221,22.9402,22.8769,22.895,136515.0
2016-07-12 09:55:00,25.34,25.36,25.32,25.34,124630.0,22.895,22.9131,22.8769,22.895,124630.0
2016-07-12 10:00:00,25.34,25.34,25.28,25.28,80351.0,22.895,22.895,22.8408,22.8408,80351.0
2016-07-12 10:05:00,25.28,25.32,25.28,25.29,104046.0,22.8408,22.8769,22.8408,22.8498,104046.0
2016-07-12 10:10:00,25.29,25.31,25.25,25.26,128465.0,22.8498,22.8679,22.8137,22.8227,128465.0
2016-07-12 10:15:00,25.26,25.26,25.22,25.24,119950.0,22.8227,22.8227,22.7866,22.8046,119950.0
2016-07-12 10:20:00,25.25,25.26,25.21,25.25,63163.0,22.8137,22.8227,22.7775,22.8137,63163.0
2016-07-12 10:25:00,25.25,25.27,25.23,25.27,97106.0,22.8137,22.8317,22.7956,22.8317,97106.0
2016-07-12 10:30:00,25.27,25.3,25.27,25.28,86724.0,22.8317,22.8589,22.8317,22.8408,86724.0
2016-07-12 10:35:00,25.27,25.28,25.25,25.25,52223.0,22.8317,22.8408,22.8137,22.8137,52223.0
2016-07-12 10:40:00,25.26,25.27,25.25,25.26,60725.0,22.8227,22.8317,22.8137,22.8227,60725.0
2016-07-12 10:45:00,25.26,25.27,25.21,25.23,215647.0,22.8227,22.8317,22.7775,22.7956,215647.0
2016-07-12 10:50:00,25.22,25.22,25.18,25.18,135468.0,22.7866,22.7866,22.7504,22.7504,135468.0
2016-07-12 10:55:00,25.19,25.2,25.17,25.2,123535.0,22.7595,22.7685,22.7414,22.7685,123535.0
2016-07-12 11:00:00,25.2,25.22,25.18,25.2,112198.0,22.7685,22.7866,22.7504,22.7685,112198.0
2016-07-12 11:05:00,25.21,25.23,25.2,25.2,61048.0,22.7775,22.7956,22.7685,22.7685,61048.0
2016-07-12 11:10:00,25.21,25.22,25.19,25.19,71906.0,22.7775,22.7866,22.7595,22.7595,71906.0
2016-07-12 11:15:00,25.19,25.2,25.19,25.2,20022.0,22.7595,22.7685,22.7595,22.7685,20022.0
2016-07-12 11:20:00,25.2,25.22,25.18,25.19,76113.0,22.7685,22.7866,22.7504,22.7595,76113.0
2016-07-12 11:25:00,25.19,25.21,25.18,25.2,137271.0,22.7595,22.7775,22.7504,22.7685,137271.0
2016-07-12 11:30:00,25.2,25.21,25.19,25.21,67060.0,22.7685,22.7775,22.7595,22.7775,67060.0
2016-07-12 11:35:00,25.21,25.22,25.19,25.2,86002.0,22.7775,22.7866,22.7595,22.7685,86002.0
2016-07-12 11:40:00,25.2,25.2,25.18,25.19,53381.0,22.7685,22.7685,22.7504,22.7595,53381.0
2016-07-12 11:45:00,25.19,25.2,25.17,25.18,158128.0,22.7595,22.7685,22.7414,22.7504,158128.0
2016-07-12 11:50:00,25.18,25.19,25.17,25.17,26698.0,22.7504,22.7595,22.7414,22.7414,26698.0
2016-07-12 11:55:00,25.18,25.2,25.17,25.18,39167.0,22.7504,22.7685,22.7414,22.7504,39167.0
2016-07-12 12:00:00,25.18,25.21,25.17,25.19,142640.0,22.7504,22.7775,22.7414,22.7595,142640.0
2016-07-12 12:05:00,25.2,25.21,25.18,25.21,46680.0,22.7685,22.7775,22.7504,22.7775,46680.0
2016-07-12 12:10:00,25.21,25.22,25.2,25.2,64015.0,22.7775,22.7866,22.7685,22.7685,64015.0
2016-07-12 12:15:00,25.19,25.22,25.18,25.2,58516.0,22.7595,22.7866,22.7504,22.7685,58516.0
2016-07-12 12:20:00,25.19,25.2,25.18,25.19,67516.0,22.7595,22.7685,22.7504,22.7595,67516.0
2016-07-12 12:25:00,25.19,25.22,25.18,25.21,47668.0,22.7595,22.7866,22.7504,22.7775,47668.0
2016-07-12 12:30:00,25.21,25.23,25.19,25.2,87757.0,22.7775,22.7956,22.7595,22.7685,87757.0
2016-07-12 12:35:00,25.2,25.21,25.18,25.21,98533.0,22.7685,22.7775,22.7504,22.7775,98533.0
2016-07-12 12:40:00,25.2,25.22,25.19,25.2,33662.0,22.7685,22.7866,22.7595,22.7685,33662.0
2016-07-12 12:45:00,25.2,25.2,25.16,25.17,74830.0,22.7685,22.7685,22.7324,22.7414,74830.0
2016-07-12 12:50:00,25.16,25.2,25.16,25.18,69806.0,22.7324,22.7685,22.7324,22.7504,69806.0
2016-07-12 12:55:00,25.18,25.19,25.16,25.17,30301.0,22.7504,22.7595,22.7324,22.7414,30301.0
2016-07-12 13:00:00,25.18,25.19,25.15,25.15,37775.0,22.7504,22.7595,22.7233,22.7233,37775.0
2016-07-12 13:05:00,25.16,25.17,25.15,25.16,40126.0,22.7324,22.7414,22.7233,22.7324,40126.0
2016-07-12 13:10:00,25.16,25.16,25.13,25.14,90375.0,22.7324,22.7324,22.7053,22.7143,90375.0
2016-07-12 13:15:00,25.14,25.17,25.14,25.17,54022.0,22.7143,22.7414,22.7143,22.7414,54022.0
2016-07-12 13:20:00,25.17,25.19,25.15,25.19,108323.0,22.7414,22.7595,22.7233,22.7595,108323.0
2016-07-12 13:25:00,25.19,25.2,25.17,25.18,49525.0,22.7595,22.7685,22.7414,22.7504,49525.0
2016-07-12 13:30:00,25.19,25.21,25.18,25.2,37961.0,22.7595,22.7775,22.7504,22.7685,37961.0
2016-07-12 13:35:00,25.2,25.21,25.19,25.21,24955.0,22.7685,22.7775,22.7595,22.7775,24955.0
2016-07-12 13:40:00,25.21,25.21,25.19,25.19,50763.0,22.7775,22.7775,22.7595,22.7595,50763.0
2016-07-12 13:45:00,25.2,25.2,25.18,25.19,49887.0,22.7685,22.7685,22.7504,22.7595,49887.0
2016-07-12 13:50:00,25.2,25.2,25.17,25.17,96340.0,22.7685,22.7685,22.7414,22.7414,96340.0
2016-07-12 13:55:00,25.17,25.19,25.16,25.18,165776.0,22.7414,22.7595,22.7324,22.7504,165776.0
2016-07-12 14:00:00,25.18,25.19,25.17,25.18,47325.0,22.7504,22.7595,22.7414,22.7504,47325.0
2016-07-12 14:05:00,25.18,25.21,25.17,25.21,148403.0,22.7504,22.7775,22.7414,22.7775,148403.0
2016-07-12 14:10:00,25.21,25.22,25.2,25.2,167086.0,22.7775,22.7866,22.7685,22.7685,167086.0
2016-07-12 14:15:00,25.2,25.24,25.2,25.23,191661.0,22.7685,22.8046,22.7685,22.7956,191661.0
2016-07-12 14:20:00,25.23,25.24,25.23,25.23,39668.0,22.7956,22.8046,22.7956,22.7956,39668.0
2016-07-12 14:25:00,25.24,25.24,25.22,25.24,175726.0,22.8046,22.8046,22.7866,22.8046,175726.0
2016-07-12 14:30:00,25.23,25.24,25.22,25.23,77222.0,22.7956,22.8046,22.7866,22.7956,77222.0
2016-07-12 14:35:00,25.22,25.29,25.22,25.28,343677.0,22.7866,22.8498,22.7866,22.8408,343677.0
2016-07-12 14:40:00,25.28,25.28,25.27,25.28,55962.0,22.8408,22.8408,22.8317,22.8408,55962.0
2016-07-12 14:45:00,25.27,25.29,25.25,25.28,129498.0,22.8317,22.8498,22.8137,22.8408,129498.0
2016-07-12 14:50:00,25.27,25.28,25.24,25.28,150334.0,22.8317,22.8408,22.8046,22.8408,150334.0
2016-07-12 14:55:00,25.28,25.3,25.27,25.28,199918.0,22.8408,22.8589,22.8317,22.8408,199918.0
2016-07-12 15:00:00,25.29,25.3,25.28,25.29,80576.0,22.8498,22.8589,22.8408,22.8498,80576.0
2016-07-12 15:05:00,25.28,25.29,25.27,25.28,206375.0,22.8408,22.8498,22.8317,22.8408,206375.0
2016-07-12 15:10:00,25.28,25.29,25.27,25.28,50026.0,22.8408,22.8498,22.8317,22.8408,50026.0
2016-07-12 15:15:00,25.29,25.31,25.27,25.29,430659.0,22.8498,22.8679,22.8317,22.8498,430659.0
2016-07-12 15:20:00,25.29,25.31,25.28,25.3,280044.0,22.8498,22.8679,22.8408,22.8589,280044.0
2016-07-12 15:25:00,25.3,25.33,25.3,25.33,133310.0,22.8589,22.886,22.8589,22.886,133310.0
2016-07-12 15:30:00,25.33,25.38,25.32,25.37,468719.0,22.886,22.9311,22.8769,22.9221,468719.0
2016-07-12 15:35:00,25.37,25.39,25.36,25.39,82695.0,22.9221,22.9402,22.9131,22.9402,82695.0
2016-07-12 15:40:00,25.39,25.39,25.38,25.38,96383.0,22.9402,22.9402,22.9311,22.9311,96383.0
2016-07-12 15:45:00,25.39,25.39,25.38,25.38,118508.0,22.9402,22.9402,22.9311,22.9311,118508.0
2016-07-12 15:50:00,25.39,25.4,25.38,25.38,345975.0,22.9402,22.9492,22.9311,22.9311,345975.0
2016-07-12 15:55:00,25.39,25.41,25.38,25.41,778538.0,22.9402,22.9582,22.9311,22.9582,778538.0
2016-07-13 09:30:00,25.49,25.57,25.42,25.48,444163.0,23.0305,23.1028,22.9673,23.0215,444163.0
2016-07-13 09:35:00,25.48,25.57,25.48,25.55,218243.0,23.0215,23.1028,23.0215,23.0847,218243.0
2016-07-13 09:40:00,25.55,25.67,25.55,25.67,234889.0,23.0847,23.1932,23.0847,23.1932,234889.0
2016-07-13 09:45:00,25.67,25.73,25.63,25.64,248100.0,23.1932,23.2474,23.157,23.166,248100.0
2016-07-13 09:50:00,25.65,25.66,25.58,25.61,292351.0,23.1751,23.1841,23.1118,23.1389,292351.0
2016-07-13 09:55:00,25.62,25.66,25.6,25.66,127358.0,23.148,23.1841,23.1299,23.1841,127358.0
2016-07-13 10:00:00,25.67,25.7,25.65,25.65,132156.0,23.1932,23.2203,23.1751,23.1751,132156.0
2016-07-13 10:05:00,25.65,25.72,25.65,25.71,171449.0,23.1751,23.2383,23.1751,23.2293,171449.0
2016-07-13 10:10:00,25.72,25.75,25.71,25.75,127400.0,23.2383,23.2654,23.2293,23.2654,127400.0
2016-07-13 10:15:00,25.75,25.76,25.72,25.74,169621.0,23.2654,23.2745,23.2383,23.2564,169621.0
2016-07-13 10:20:00,25.74,25.77,25.73,25.76,123779.0,23.2564,23.2835,23.2474,23.2745,123779.0
2016-07-13 10:25:00,25.75,25.76,25.72,25.73,92962.0,23.2654,23.2745,23.2383,23.2474,92962.0
2016-07-13 10:30:00,25.73,25.79,25.73,25.76,229757.0,23.2474,23.3016,23.2474,23.2745,229757.0
2016-07-13 10:35:00,25.77,25.85,25.76,25.84,280968.0,23.2835,23.3558,23.2745,23.3467,280968.0
2016-07-13 10:40:00,25.83,25.91,25.83,25.91,205588.0,23.3377,23.41,23.3377,23.41,205588.0
2016-07-13 10:45:00,25.91,25.93,25.89,25.92,295571.0,23.41,23.4281,23.3919,23.419,295571.0
2016-07-13 10:50:00,25.92,25.95,25.9,25.91,359168.0,23.419,23.4461,23.401,23.41,359168.0
2016-07-13 10:55:00,25.91,25.93,25.89,25.92,241152.0,23.41,23.4281,23.3919,23.419,241152.0
2016-07-13 11:00:00,25.92,25.95,25.91,25.94,162782.0,23.419,23.4461,23.41,23.4371,162782.0
2016-07-13 11:05:00,25.93,25.96,25.92,25.96,383648.0,23.4281,23.4552,23.419,23.4552,383648.0
2016-07-13 11:10:00,25.96,25.96,25.92,25.93,412178.0,23.4552,23.4552,23.419,23.4281,412178.0
2016-07-13 11:15:00,25.93,25.94,25.9,25.92,174350.0,23.4281,23.4371,23.401,23.419,174350.0
2016-07-13 11:20:00,25.91,25.93,25.9,25.93,122294.0,23.41,23.4281,23.401,23.4281,122294.0
2016-07-13 11:25:00,25.93,25.95,25.91,25.92,282031.0,23.4281,23.4461,23.41,23.419,282031.0
2016-07-13 11:30:00,25.93,25.93,25.85,25.86,214158.0,23.4281,23.4281,23.3558,23.3648,214158.0
2016-07-13 11:35:00,25.86,25.89,25.85,25.87,276103.0,23.3648,23.3919,23.3558,23.3739,276103.0
2016-07-13 11:40:00,25.87,25.87,25.83,25.84,156948.0,23.3739,23.3739,23.3377,23.3467,156948.0
2016-07-13 11:45:00,25.83,25.84,25.8,25.81,60013.0,23.3377,23.3467,23.3106,23.3196,60013.0
2016-07-13 11:50:00,25.81,25.83,25.78,25.79,275835.0,23.3196,23.3377,23.2925,23.3016,275835.0
2016-07-13 11:55:00,25.79,25.82,25.78,25.8,135096.0,23.3016,23.3287,23.2925,23.3106,135096.0
2016-07-13 12:00:00,25.81,25.82,25.8,25.82,104024.0,23.3196,23.3287,23.3106,23.3287,104024.0
2016-07-13 12:05:00,25.82,25.82,25.8,25.81,117262.0,23.3287,23.3287,23.3106,23.3196,117262.0
2016-07-13 12:10:00,25.82,25.82,25.8,25.82,83051.0,23.3287,23.3287,23.3106,23.3287,83051.0
2016-07-13 12:15:00,25.82,25.82,25.81,25.82,44948.0,23.3287,23.3287,23.3196,23.3287,44948.0
2016-07-13 12:20:00,25.82,25.82,25.79,25.8,141904.0,23.3287,23.3287,23.3016,23.3106,141904.0
2016-07-13 12:25:00,25.8,25.81,25.79,25.8,68754.0,23.3106,23.3196,23.3016,23.3106,68754.0
2016-07-13 12:30:00,25.8,25.8,25.78,25.8,57869.0,23.3106,23.3106,23.2925,23.3106,57869.0
2016-07-13 12:35:00,25.79,25.82,25.79,25.81,109509.0,23.3016,23.3287,23.3016,23.3196,109509.0
2016-07-13 12:40:00,25.81,25.82,25.79,25.82,72717.0,23.3196,23.3287,23.3016,23.3287,72717.0
2016-07-13 12:45:00,25.82,25.82,25.8,25.81,43589.0,23.3287,23.3287,23.3106,23.3196,43589.0
2016-07-13 12:50:00,25.81,25.82,25.79,25.82,78382.0,23.3196,23.3287,23.3016,23.3287,78382.0
2016-07-13 12:55:00,25.82,25.84,25.8,25.84,137437.0,23.3287,23.3467,23.3106,23.3467,137437.0
2016-07-13 13:00:00,25.84,25.87,25.82,25.87,114110.0,23.3467,23.3739,23.3287,23.3739,114110.0
2016-07-13 13:05:00,25.87,25.88,25.86,25.88,86742.0,23.3739,23.3829,23.3648,23.3829,86742.0
2016-07-13 13:10:00,25.88,25.91,25.87,25.91,75218.0,23.3829,23.41,23.3739,23.41,75218.0
2016-07-13 13:15:00,25.92,25.92,25.89,25.92,78150.0,23.419,23.419,23.3919,23.419,78150.0
2016-07-13 13:20:00,25.92,25.92,25.89,25.9,59064.0,23.419,23.419,23.3919,23.401,59064.0
2016-07-13 13:25:00,25.9,25.9,25.86,25.88,63840.0,23.401,23.401,23.3648,23.3829,63840.0
2016-07-13 13:30:00,25.88,25.92,25.87,25.9,125903.0,23.3829,23.419,23.3739,23.401,125903.0
2016-07-13 13:35:00,25.9,25.91,25.87,25.87,159609.0,23.401,23.41,23.3739,23.3739,159609.0
2016-07-13 13:40:00,25.88,25.9,25.87,25.88,303972.0,23.3829,23.401,23.3739,23.3829,303972.0
2016-07-13 13:45:00,25.89,25.89,25.87,25.88,163927.0,23.3919,23.3919,23.3739,23.3829,163927.0
2016-07-13 13:50:00,25.88,25.89,25.83,25.84,216996.0,23.3829,23.3919,23.3377,23.3467,216996.0
2016-07-13 13:55:00,25.84,25.86,25.83,25.85,132108.0,23.3467,23.3648,23.3377,23.3558,132108.0
2016-07-13 14:00:00,25.85,25.86,25.83,25.85,155163.0,23.3558,23.3648,23.3377,23.3558,155163.0
2016-07-13 14:05:00,25.85,25.86,25.83,25.85,273685.0,23.3558,23.3648,23.3377,23.3558,273685.0
2016-07-13 14:10:00,25.85,25.87,25.84,25.85,145528.0,23.3558,23.3739,23.3467,23.3558,145528.0
2016-07-13 14:15:00,25.85,25.87,25.84,25.87,123436.0,23.3558,23.3739,23.3467,23.3739,123436.0
2016-07-13 14:20:00,25.87,25.89,25.86,25.87,131052.0,23.3739,23.3919,23.3648,23.3739,131052.0
2016-07-13 14:25:00,25.87,25.92,25.86,25.91,121122.0,23.3739,23.419,23.3648,23.41,121122.0
2016-07-13 14:30:00,25.91,25.92,25.88,25.91,121396.0,23.41,23.419,23.3829,23.41,121396.0
2016-07-13 14:35:00,25.91,25.92,25.89,25.91,104037.0,23.41,23.419,23.3919,23.41,104037.0
2016-07-13 14:40:00,25.9,25.91,25.89,25.91,47194.0,23.401,23.41,23.3919,23.41,47194.0
2016-07-13 14:45:00,25.91,25.93,25.9,25.92,90177.0,23.41,23.4281,23.401,23.419,90177.0
2016-07-13 14:50:00,25.92,25.92,25.89,25.91,105398.0,23.419,23.419,23.3919,23.41,105398.0
2016-07-13 14:55:00,25.91,25.91,25.89,25.9,83033.0,23.41,23.41,23.3919,23.401,83033.0
2016-07-13 15:00:00,25.91,25.92,25.89,25.92,83159.0,23.41,23.419,23.3919,23.419,83159.0
2016-07-13 15:05:00,25.91,25.93,25.9,25.91,245433.0,23.41,23.4281,23.401,23.41,245433.0
2016-07-13 15:10:00,25.92,25.93,25.89,25.89,296337.0,23.419,23.4281,23.3919,23.3919,296337.0
2016-07-13 15:15:00,25.89,25.94,25.89,25.92,195494.0,23.3919,23.4371,23.3919,23.419,195494.0
2016-07-13 15:20:00,25.92,25.93,25.9,25.91,331626.0,23.419,23.4281,23.401,23.41,331626.0
2016-07-13 15:25:00,25.9,25.92,25.9,25.92,152613.0,23.401,23.419,23.401,23.419,152613.0
2016-07-13 15:30:00,25.92,25.97,25.91,25.96,227460.0,23.419,23.4642,23.41,23.4552,227460.0
2016-07-13 15:35:00,25.96,25.97,25.94,25.95,386927.0,23.4552,23.4642,23.4371,23.4461,386927.0
2016-07-13 15:40:00,25.95,25.95,25.92,25.93,170314.0,23.4461,23.4461,23.419,23.4281,170314.0
2016-07-13 15:45:00,25.93,25.93,25.89,25.91,237996.0,23.4281,23.4281,23.3919,23.41,237996.0
2016-07-13 15:50:00,25.91,25.91,25.89,25.91,367774.0,23.41,23.41,23.3919,23.41,367774.0
2016-07-13 15:55:00,25.91,25.93,25.9,25.91,691375.0,23.41,23.4281,23.401,23.41,691375.0
2016-07-14 09:30:00,26.08,26.24,26.02,26.1,581227.0,23.5636,23.7082,23.5094,23.5817,581227.0
2016-07-14 09:35:00,26.1,26.14,26.06,26.07,208425.0,23.5817,23.6178,23.5455,23.5546,208425.0
2016-07-14 09:40:00,26.07,26.08,25.99,26.01,202419.0,23.5546,23.5636,23.4823,23.5003,202419.0
2016-07-14 09:45:00,26.01,26.01,25.91,25.92,121085.0,23.5003,23.5003,23.41,23.419,121085.0
2016-07-14 09:50:00,25.91,25.96,25.9,25.96,170609.0,23.41,23.4552,23.401,23.4552,170609.0
2016-07-14 09:55:00,25.97,26.03,25.95,26.0,169775.0,23.4642,23.5184,23.4461,23.4913,169775.0
2016-07-14 10:00:00,26.0,26.04,25.97,25.97,240875.0,23.4913,23.5275,23.4642,23.4642,240875.0
2016-07-14 10:05:00,25.97,26.0,25.95,25.98,108380.0,23.4642,23.4913,23.4461,23.4732,108380.0
2016-07-14 10:10:00,25.99,25.99,25.91,25.94,113697.0,23.4823,23.4823,23.41,23.4371,113697.0
2016-07-14 10:15:00,25.94,25.95,25.89,25.89,163317.0,23.4371,23.4461,23.3919,23.3919,163317.0
2016-07-14 10:20:00,25.9,25.91,25.86,25.91,153108.0,23.401,23.41,23.3648,23.41,153108.0
2016-07-14 10:25:00,25.91,25.92,25.86,25.88,146620.0,23.41,23.419,23.3648,23.3829,146620.0
2016-07-14 10:30:00,25.88,25.92,25.87,25.92,145536.0,23.3829,23.419,23.3739,23.419,145536.0
2016-07-14 10:35:00,25.91,25.95,25.9,25.93,186208.0,23.41,23.4461,23.401,23.4281,186208.0
2016-07-14 10:40:00,25.93,25.95,25.91,25.93,145773.0,23.4281,23.4461,23.41,23.4281,145773.0
2016-07-14 10:45:00,25.93,25.95,25.91,25.92,179325.0,23.4281,23.4461,23.41,23.419,179325.0
2016-07-14 10:50:00,25.92,25.92,25.89,25.92,85330.0,23.419,23.419,23.3919,23.419,85330.0
2016-07-14 10:55:00,25.92,25.95,25.91,25.91,100867.0,23.419,23.4461,23.41,23.41,100867.0
2016-07-14 11:00:00,25.91,25.94,25.89,25.93,168751.0,23.41,23.4371,23.3919,23.4281,168751.0
2016-07-14 11:05:00,25.93,25.94,25.91,25.94,63857.0,23.4281,23.4371,23.41,23.4371,63857.0
2016-07-14 11:10:00,25.94,25.96,25.93,25.94,66715.0,23.4371,23.4552,23.4281,23.4371,66715.0
2016-07-14 11:15:00,25.94,25.95,25.91,25.91,106063.0,23.4371,23.4461,23.41,23.41,106063.0
2016-07-14 11:20:00,25.92,25.93,25.91,25.92,57333.0,23.419,23.4281,23.41,23.419,57333.0
2016-07-14 11:25:00,25.91,25.94,25.89,25.89,72112.0,23.41,23.4371,23.3919,23.3919,72112.0
2016-07-14 11:30:00,25.89,25.89,25.83,25.85,120766.0,23.3919,23.3919,23.3377,23.3558,120766.0
2016-07-14 11:35:00,25.85,25.85,25.8,25.8,84510.0,23.3558,23.3558,23.3106,23.3106,84510.0
2016-07-14 11:40:00,25.8,25.81,25.76,25.77,175724.0,23.3106,23.3196,23.2745,23.2835,175724.0
2016-07-14 11:45:00,25.77,25.77,25.75,25.77,186754.0,23.2835,23.2835,23.2654,23.2835,186754.0
2016-07-14 11:50:00,25.76,25.77,25.75,25.77,234510.0,23.2745,23.2835,23.2654,23.2835,234510.0
2016-07-14 11:55:00,25.76,25.79,25.75,25.78,113011.0,23.2745,23.3016,23.2654,23.2925,113011.0
2016-07-14 12:00:00,25.78,25.8,25.75,25.76,251526.0,23.2925,23.3106,23.2654,23.2745,251526.0
2016-07-14 12:05:00,25.76,25.77,25.75,25.76,63395.0,23.2745,23.2835,23.2654,23.2745,63395.0
2016-07-14 12:10:00,25.76,25.77,25.74,25.75,64827.0,23.2745,23.2835,23.2564,23.2654,64827.0
2016-07-14 12:15:00,25.75,25.77,25.74,25.77,41873.0,23.2654,23.2835,23.2564,23.2835,41873.0
2016-07-14 12:20:00,25.77,25.8,25.76,25.8,82943.0,23.2835,23.3106,23.2745,23.3106,82943.0
2016-07-14 12:25:00,25.8,25.8,25.79,25.8,36850.0,23.3106,23.3106,23.3016,23.3106,36850.0
2016-07-14 12:30:00,25.79,25.83,25.79,25.83,128601.0,23.3016,23.3377,23.3016,23.3377,128601.0
2016-07-14 12:35:00,25.83,25.88,25.82,25.88,163642.0,23.3377,23.3829,23.3287,23.3829,163642.0
2016-07-14 12:40:00,25.88,25.9,25.86,25.9,103417.0,23.3829,23.401,23.3648,23.401,103417.0
2016-07-14 12:45:00,25.89,25.91,25.88,25.9,69170.0,23.3919,23.41,23.3829,23.401,69170.0
2016-07-14 12:50:00,25.9,25.94,25.9,25.93,95682.0,23.401,23.4371,23.401,23.4281,95682.0
2016-07-14 12:55:00,25.93,25.95,25.92,25.95,494307.0,23.4281,23.4461,23.419,23.4461,494307.0
2016-07-14 13:00:00,25.96,25.96,25.92,25.94,145432.0,23.4552,23.4552,23.419,23.4371,145432.0
2016-07-14 13:05:00,25.94,25.95,25.92,25.95,67694.0,23.4371,23.4461,23.419,23.4461,67694.0
2016-07-14 13:10:00,25.95,25.97,25.94,25.96,159451.0,23.4461,23.4642,23.4371,23.4552,159451.0
2016-07-14 13:15:00,25.96,25.96,25.94,25.96,106990.0,23.4552,23.4552,23.4371,23.4552,106990.0
2016-07-14 13:20:00,25.96,25.97,25.93,25.96,106819.0,23.4552,23.4642,23.4281,23.4552,106819.0
2016-07-14 13:25:00,25.96,25.97,25.95,25.97,44198.0,23.4552,23.4642,23.4461,23.4642,44198.0
2016-07-14 13:30:00,25.96,26.0,25.94,26.0,351613.0,23.4552,23.4913,23.4371,23.4913,351613.0
2016-07-14 13:35:00,25.99,26.0,25.98,25.99,28007.0,23.4823,23.4913,23.4732,23.4823,28007.0
2016-07-14 13:40:00,25.99,26.01,25.98,26.01,81968.0,23.4823,23.5003,23.4732,23.5003,81968.0
2016-07-14 13:45:00,26.01,26.01,26.0,26.0,115317.0,23.5003,23.5003,23.4913,23.4913,115317.0
2016-07-14 13:50:00,26.01,26.02,26.0,26.0,78279.0,23.5003,23.5094,23.4913,23.4913,78279.0
2016-07-14 13:55:00,26.0,26.03,26.0,26.02,131741.0,23.4913,23.5184,23.4913,23.5094,131741.0
2016-07-14 14:00:00,26.03,26.05,26.02,26.05,115377.0,23.5184,23.5365,23.5094,23.5365,115377.0
2016-07-14 14:05:00,26.04,26.07,26.03,26.06,231143.0,23.5275,23.5546,23.5184,23.5455,231143.0
2016-07-14 14:10:00,26.06,26.08,26.05,26.08,95574.0,23.5455,23.5636,23.5365,23.5636,95574.0
2016-07-14 14:15:00,26.08,26.09,26.07,26.09,100248.0,23.5636,23.5726,23.5546,23.5726,100248.0
2016-07-14 14:20:00,26.09,26.09,26.08,26.09,112961.0,23.5726,23.5726,23.5636,23.5726,112961.0
2016-07-14 14:25:00,26.08,26.12,26.08,26.11,219727.0,23.5636,23.5997,23.5636,23.5907,219727.0
2016-07-14 14:30:00,26.1,26.14,26.1,26.13,253692.0,23.5817,23.6178,23.5817,23.6088,253692.0
2016-07-14 14:35:00,26.13,26.17,26.12,26.17,336292.0,23.6088,23.6449,23.5997,23.6449,336292.0
2016-07-14 14:40:00,26.17,26.19,26.16,26.17,197996.0,23.6449,23.663,23.6359,23.6449,197996.0
2016-07-14 14:45:00,26.17,26.17,26.13,26.14,136877.0,23.6449,23.6449,23.6088,23.6178,136877.0
2016-07-14 14:50:00,26.14,26.16,26.13,26.13,104411.0,23.6178,23.6359,23.6088,23.6088,104411.0
2016-07-14 14:55:00,26.13,26.14,26.12,26.14,102575.0,23.6088,23.6178,23.5997,23.6178,102575.0
2016-07-14 15:00:00,26.13,26.15,26.12,26.15,181836.0,23.6088,23.6268,23.5997,23.6268,181836.0
2016-07-14 15:05:00,26.15,26.17,26.14,26.17,141437.0,23.6268,23.6449,23.6178,23.6449,141437.0
2016-07-14 15:10:00,26.17,26.2,26.16,26.19,174791.0,23.6449,23.672,23.6359,23.663,174791.0
2016-07-14 15:15:00,26.19,26.22,26.17,26.18,565719.0,23.663,23.6901,23.6449,23.6539,565719.0
2016-07-14 15:20:00,26.17,26.21,26.17,26.21,155824.0,23.6449,23.681,23.6449,23.681,155824.0
2016-07-14 15:25:00,26.21,26.23,26.2,26.23,158878.0,23.681,23.6991,23.672,23.6991,158878.0
2016-07-14 15:30:00,26.23,26.24,26.21,26.21,175176.0,23.6991,23.7082,23.681,23.681,175176.0
2016-07-14 15:35:00,26.21,26.22,26.19,26.2,170252.0,23.681,23.6901,23.663,23.672,170252.0
2016-07-14 15:40:00,26.2,26.2,26.16,26.16,253982.0,23.672,23.672,23.6359,23.6359,253982.0
2016-07-14 15:45:00,26.16,26.17,26.14,26.14,212781.0,23.6359,23.6449,23.6178,23.6178,212781.0
2016-07-14 15:50:00,26.14,26.15,26.11,26.11,367252.0,23.6178,23.6268,23.5907,23.5907,367252.0
2016-07-14 15:55:00,26.11,26.14,26.1,26.11,1082814.0,23.5907,23.6178,23.5817,23.5907,1082814.0
2016-07-15 09:30:00,26.15,26.17,25.97,26.0,740446.0,23.6268,23.6449,23.4642,23.4913,740446.0
2016-07-15 09:35:00,26.0,26.03,25.95,26.0,111182.0,23.4913,23.5184,23.4461,23.4913,111182.0
2016-07-15 09:40:00,26.01,26.04,25.99,26.02,177741.0,23.5003,23.5275,23.4823,23.5094,177741.0
2016-07-15 09:45:00,26.03,26.06,25.99,26.01,99506.0,23.5184,23.5455,23.4823,23.5003,99506.0
2016-07-15 09:50:00,26.01,26.07,26.01,26.06,147915.0,23.5003,23.5546,23.5003,23.5455,147915.0
2016-07-15 09:55:00,26.06,26.13,26.05,26.11,77580.0,23.5455,23.6088,23.5365,23.5907,77580.0
2016-07-15 10:00:00,26.12,26.16,26.1,26.13,104302.0,23.5997,23.6359,23.5817,23.6088,104302.0
2016-07-15 10:05:00,26.14,26.17,26.11,26.17,79467.0,23.6178,23.6449,23.5907,23.6449,79467.0
2016-07-15 10:10:00,26.17,26.21,26.15,26.16,214402.0,23.6449,23.681,23.6268,23.6359,214402.0
2016-07-15 10:15:00,26.16,26.18,26.15,26.16,51584.0,23.6359,23.6539,23.6268,23.6359,51584.0
2016-07-15 10:20:00,26.16,26.2,26.16,26.2,38123.0,23.6359,23.672,23.6359,23.672,38123.0
2016-07-15 10:25:00,26.2,26.21,26.18,26.21,104927.0,23.672,23.681,23.6539,23.681,104927.0
2016-07-15 10:30:00,26.21,26.22,26.19,26.21,166066.0,23.681,23.6901,23.663,23.681,166066.0
2016-07-15 10:35:00,26.21,26.23,26.19,26.23,86653.0,23.681,23.6991,23.663,23.6991,86653.0
2016-07-15 10:40:00,26.22,26.23,26.21,26.21,31473.0,23.6901,23.6991,23.681,23.681,31473.0
2016-07-15 10:45:00,26.22,26.23,26.21,26.23,38672.0,23.6901,23.6991,23.681,23.6991,38672.0
2016-07-15 10:50:00,26.22,26.24,26.22,26.23,47180.0,23.6901,23.7082,23.6901,23.6991,47180.0
2016-07-15 10:55:00,26.24,26.24,26.21,26.21,54664.0,23.7082,23.7082,23.681,23.681,54664.0
2016-07-15 11:00:00,26.21,26.22,26.16,26.16,107990.0,23.681,23.6901,23.6359,23.6359,107990.0
2016-07-15 11:05:00,26.16,26.18,26.14,26.14,126519.0,23.6359,23.6539,23.6178,23.6178,126519.0
2016-07-15 11:10:00,26.14,26.14,26.1,26.11,94505.0,23.6178,23.6178,23.5817,23.5907,94505.0
2016-07-15 11:15:00,26.11,26.12,26.07,26.07,61620.0,23.5907,23.5997,23.5546,23.5546,61620.0
2016-07-15 11:20:00,26.07,26.12,26.06,26.11,74461.0,23.5546,23.5997,23.5455,23.5907,74461.0
2016-07-15 11:25:00,26.11,26.12,26.09,26.1,91427.0,23.5907,23.5997,23.5726,23.5817,91427.0
2016-07-15 11:30:00,26.1,26.12,26.09,26.11,59675.0,23.5817,23.5997,23.5726,23.5907,59675.0
2016-07-15 11:35:00,26.11,26.11,26.09,26.1,37242.0,23.5907,23.5907,23.5726,23.5817,37242.0
2016-07-15 11:40:00,26.11,26.14,26.1,26.13,51212.0,23.5907,23.6178,23.5817,23.6088,51212.0
2016-07-15 11:45:00,26.12,26.13,26.11,26.13,25279.0,23.5997,23.6088,23.5907,23.6088,25279.0
2016-07-15 11:50:00,26.12,26.13,26.11,26.13,53615.0,23.5997,23.6088,23.5907,23.6088,53615.0
2016-07-15 11:55:00,26.13,26.15,26.11,26.13,70497.0,23.6088,23.6268,23.5907,23.6088,70497.0
2016-07-15 12:00:00,26.12,26.14,26.11,26.14,57517.0,23.5997,23.6178,23.5907,23.6178,57517.0
2016-07-15 12:05:00,26.14,26.15,26.13,26.13,38384.0,23.6178,23.6268,23.6088,23.6088,38384.0
2016-07-15 12:10:00,26.13,26.14,26.13,26.14,8309.0,23.6088,23.6178,23.6088,23.6178,8309.0
2016-07-15 12:15:00,26.14,26.14,26.13,26.13,25534.0,23.6178,23.6178,23.6088,23.6088,25534.0
2016-07-15 12:20:00,26.14,26.14,26.11,26.14,89325.0,23.6178,23.6178,23.5907,23.6178,89325.0
2016-07-15 12:25:00,26.13,26.14,26.12,26.13,38045.0,23.6088,23.6178,23.5997,23.6088,38045.0
2016-07-15 12:30:00,26.13,26.14,26.12,26.12,20078.0,23.6088,23.6178,23.5997,23.5997,20078.0
2016-07-15 12:35:00,26.12,26.13,26.09,26.09,36608.0,23.5997,23.6088,23.5726,23.5726,36608.0
2016-07-15 12:40:00,26.09,26.1,26.08,26.1,46501.0,23.5726,23.5817,23.5636,23.5817,46501.0
2016-07-15 12:45:00,26.1,26.1,26.07,26.07,40919.0,23.5817,23.5817,23.5546,23.5546,40919.0
2016-07-15 12:50:00,26.07,26.09,26.06,26.07,61424.0,23.5546,23.5726,23.5455,23.5546,61424.0
2016-07-15 12:55:00,26.07,26.09,26.05,26.09,68884.0,23.5546,23.5726,23.5365,23.5726,68884.0
2016-07-15 13:00:00,26.09,26.11,26.09,26.11,26150.0,23.5726,23.5907,23.5726,23.5907,26150.0
2016-07-15 13:05:00,26.11,26.11,26.09,26.11,69324.0,23.5907,23.5907,23.5726,23.5907,69324.0
2016-07-15 13:10:00,26.1,26.12,26.1,26.11,32074.0,23.5817,23.5997,23.5817,23.5907,32074.0
2016-07-15 13:15:00,26.11,26.12,26.1,26.11,17459.0,23.5907,23.5997,23.5817,23.5907,17459.0
2016-07-15 13:20:00,26.11,26.12,26.1,26.11,52560.0,23.5907,23.5997,23.5817,23.5907,52560.0
2016-07-15 13:25:00,26.11,26.12,26.1,26.12,36095.0,23.5907,23.5997,23.5817,23.5997,36095.0
2016-07-15 13:30:00,26.11,26.13,26.11,26.13,43654.0,23.5907,23.6088,23.5907,23.6088,43654.0
2016-07-15 13:35:00,26.13,26.13,26.11,26.13,44118.0,23.6088,23.6088,23.5907,23.6088,44118.0
2016-07-15 13:40:00,26.13,26.13,26.11,26.13,23055.0,23.6088,23.6088,23.5907,23.6088,23055.0
2016-07-15 13:45:00,26.13,26.13,26.11,26.12,72760.0,23.6088,23.6088,23.5907,23.5997,72760.0
2016-07-15 13:50:00,26.11,26.12,26.11,26.11,33612.0,23.5907,23.5997,23.5907,23.5907,33612.0
2016-07-15 13:55:00,26.11,26.13,26.1,26.12,82495.0,23.5907,23.6088,23.5817,23.5997,82495.0
2016-07-15 14:00:00,26.12,26.13,26.1,26.12,64255.0,23.5997,23.6088,23.5817,23.5997,64255.0
2016-07-15 14:05:00,26.12,26.13,26.11,26.12,41763.0,23.5997,23.6088,23.5907,23.5997,41763.0
2016-07-15 14:10:00,26.12,26.14,26.11,26.13,48099.0,23.5997,23.6178,23.5907,23.6088,48099.0
2016-07-15 14:15:00,26.14,26.14,26.13,26.14,40024.0,23.6178,23.6178,23.6088,23.6178,40024.0
2016-07-15 14:20:00,26.14,26.14,26.13,26.14,34159.0,23.6178,23.6178,23.6088,23.6178,34159.0
2016-07-15 14:25:00,26.13,26.14,26.13,26.14,32926.0,23.6088,23.6178,23.6088,23.6178,32926.0
2016-07-15 14:30:00,26.13,26.15,26.13,26.14,55841.0,23.6088,23.6268,23.6088,23.6178,55841.0
2016-07-15 14:35:00,26.14,26.15,26.14,26.14,55982.0,23.6178,23.6268,23.6178,23.6178,55982.0
2016-07-15 14:40:00,26.14,26.17,26.14,26.15,184259.0,23.6178,23.6449,23.6178,23.6268,184259.0
2016-07-15 14:45:00,26.16,26.21,26.15,26.21,156243.0,23.6359,23.681,23.6268,23.681,156243.0
2016-07-15 14:50:00,26.21,26.22,26.19,26.21,109283.0,23.681,23.6901,23.663,23.681,109283.0
2016-07-15 14:55:00,26.21,26.21,26.19,26.2,124460.0,23.681,23.681,23.663,23.672,124460.0
2016-07-15 15:00:00,26.2,26.21,26.19,26.21,66613.0,23.672,23.681,23.663,23.681,66613.0
2016-07-15 15:05:00,26.21,26.21,26.2,26.21,81566.0,23.681,23.681,23.672,23.681,81566.0
2016-07-15 15:10:00,26.2,26.21,26.19,26.2,98995.0,23.672,23.681,23.663,23.672,98995.0
2016-07-15 15:15:00,26.2,26.2,26.19,26.19,30799.0,23.672,23.672,23.663,23.663,30799.0
2016-07-15 15:20:00,26.19,26.22,26.19,26.21,70479.0,23.663,23.6901,23.663,23.681,70479.0
2016-07-15 15:25:00,26.21,26.23,26.19,26.23,97751.0,23.681,23.6991,23.663,23.6991,97751.0
2016-07-15 15:30:00,26.23,26.23,26.21,26.23,99086.0,23.6991,23.6991,23.681,23.6991,99086.0
2016-07-15 15:35:00,26.23,26.25,26.22,26.25,131823.0,23.6991,23.7172,23.6901,23.7172,131823.0
2016-07-15 15:40:00,26.25,26.27,26.23,26.24,252864.0,23.7172,23.7353,23.6991,23.7082,252864.0
2016-07-15 15:45:00,26.24,26.26,26.23,26.26,203354.0,23.7082,23.7262,23.6991,23.7262,203354.0
2016-07-15 15:50:00,26.25,26.29,26.25,26.27,634655.0,23.7172,23.7533,23.7172,23.7353,634655.0
2016-07-15 15:55:00,26.28,26.34,26.27,26.33,1590962.0,23.7443,23.7985,23.7353,23.7895,1590962.0
2016-07-18 09:30:00,26.53,26.55,26.44,26.55,387901.0,23.9702,23.9882,23.8889,23.9882,387901.0
2016-07-18 09:35:00,26.54,26.6,26.54,26.58,189707.0,23.9792,24.0334,23.9792,24.0153,189707.0
2016-07-18 09:40:00,26.58,26.59,26.43,26.43,165392.0,24.0153,24.0244,23.8798,23.8798,165392.0
2016-07-18 09:45:00,26.43,26.44,26.36,26.38,159771.0,23.8798,23.8889,23.8166,23.8346,159771.0
2016-07-18 09:50:00,26.38,26.43,26.36,26.42,162870.0,23.8346,23.8798,23.8166,23.8708,162870.0
2016-07-18 09:55:00,26.42,26.42,26.37,26.42,258716.0,23.8708,23.8708,23.8256,23.8708,258716.0
2016-07-18 10:00:00,26.42,26.52,26.41,26.49,181008.0,23.8708,23.9611,23.8618,23.934,181008.0
2016-07-18 10:05:00,26.49,26.51,26.48,26.49,86836.0,23.934,23.9521,23.925,23.934,86836.0
2016-07-18 10:10:00,26.5,26.53,26.48,26.49,78288.0,23.9431,23.9702,23.925,23.934,78288.0
2016-07-18 10:15:00,26.5,26.54,26.49,26.53,86744.0,23.9431,23.9792,23.934,23.9702,86744.0
2016-07-18 10:20:00,26.53,26.54,26.49,26.49,60304.0,23.9702,23.9792,23.934,23.934,60304.0
2016-07-18 10:25:00,26.5,26.52,26.48,26.5,55361.0,23.9431,23.9611,23.925,23.9431,55361.0
2016-07-18 10:30:00,26.5,26.53,26.49,26.51,80952.0,23.9431,23.9702,23.934,23.9521,80952.0
2016-07-18 10:35:00,26.51,26.55,26.5,26.55,75437.0,23.9521,23.9882,23.9431,23.9882,75437.0
2016-07-18 10:40:00,26.55,26.55,26.52,26.55,116531.0,23.9882,23.9882,23.9611,23.9882,116531.0
2016-07-18 10:45:00,26.55,26.56,26.54,26.56,73044.0,23.9882,23.9973,23.9792,23.9973,73044.0
2016-07-18 10:50:00,26.56,26.57,26.53,26.54,60707.0,23.9973,24.0063,23.9702,23.9792,60707.0
2016-07-18 10:55:00,26.54,26.56,26.53,26.55,69386.0,23.9792,23.9973,23.9702,23.9882,69386.0
2016-07-18 11:00:00,26.55,26.55,26.52,26.54,115918.0,23.9882,23.9882,23.9611,23.9792,115918.0
2016-07-18 11:05:00,26.55,26.56,26.53,26.54,33794.0,23.9882,23.9973,23.9702,23.9792,33794.0
2016-07-18 11:10:00,26.53,26.56,26.53,26.56,56491.0,23.9702,23.9973,23.9702,23.9973,56491.0
2016-07-18 11:15:00,26.55,26.57,26.54,26.55,54071.0,23.9882,24.0063,23.9792,23.9882,54071.0
2016-07-18 11:20:00,26.54,26.56,26.52,26.54,152934.0,23.9792,23.9973,23.9611,23.9792,152934.0
2016-07-18 11:25:00,26.54,26.55,26.52,26.53,78169.0,23.9792,23.9882,23.9611,23.9702,78169.0
2016-07-18 11:30:00,26.54,26.54,26.47,26.48,113306.0,23.9792,23.9792,23.916,23.925,113306.0
2016-07-18 11:35:00,26.48,26.51,26.47,26.51,69238.0,23.925,23.9521,23.916,23.9521,69238.0
2016-07-18 11:40:00,26.51,26.52,26.49,26.52,387396.0,23.9521,23.9611,23.934,23.9611,387396.0
2016-07-18 11:45:00,26.52,26.55,26.51,26.54,89434.0,23.9611,23.9882,23.9521,23.9792,89434.0
2016-07-18 11:50:00,26.55,26.55,26.5,26.5,60021.0,23.9882,23.9882,23.9431,23.9431,60021.0
2016-07-18 11:55:00,26.51,26.51,26.46,26.47,64980.0,23.9521,23.9521,23.9069,23.916,64980.0
2016-07-18 12:00:00,26.46,26.47,26.44,26.45,80260.0,23.9069,23.916,23.8889,23.8979,80260.0
2016-07-18 12:05:00,26.46,26.48,26.44,26.46,56582.0,23.9069,23.925,23.8889,23.9069,56582.0
2016-07-18 12:10:00,26.46,26.48,26.44,26.48,81093.0,23.9069,23.925,23.8889,23.925,81093.0
2016-07-18 12:15:00,26.48,26.48,26.43,26.45,120416.0,23.925,23.925,23.8798,23.8979,120416.0
2016-07-18 12:20:00,26.45,26.46,26.44,26.45,18321.0,23.8979,23.9069,23.8889,23.8979,18321.0
2016-07-18 12:25:00,26.45,26.46,26.43,26.44,37358.0,23.8979,23.9069,23.8798,23.8889,37358.0
2016-07-18 12:30:00,26.44,26.44,26.4,26.4,30806.0,23.8889,23.8889,23.8527,23.8527,30806.0
2016-07-18 12:35:00,26.41,26.44,26.39,26.43,73259.0,23.8618,23.8889,23.8437,23.8798,73259.0
2016-07-18 12:40:00,26.43,26.45,26.43,26.44,58432.0,23.8798,23.8979,23.8798,23.8889,58432.0
2016-07-18 12:45:00,26.44,26.44,26.42,26.44,36569.0,23.8889,23.8889,23.8708,23.8889,36569.0
2016-07-18 12:50:00,26.44,26.44,26.43,26.43,30982.0,23.8889,23.8889,23.8798,23.8798,30982.0
2016-07-18 12:55:00,26.43,26.44,26.42,26.42,75845.0,23.8798,23.8889,23.8708,23.8708,75845.0
2016-07-18 13:00:00,26.42,26.44,26.42,26.44,42944.0,23.8708,23.8889,23.8708,23.8889,42944.0
2016-07-18 13:05:00,26.44,26.44,26.42,26.43,74667.0,23.8889,23.8889,23.8708,23.8798,74667.0
2016-07-18 13:10:00,26.43,26.44,26.4,26.4,49358.0,23.8798,23.8889,23.8527,23.8527,49358.0
2016-07-18 13:15:00,26.4,26.41,26.39,26.41,142914.0,23.8527,23.8618,23.8437,23.8618,142914.0
2016-07-18 13:20:00,26.41,26.42,26.39,26.4,89880.0,23.8618,23.8708,23.8437,23.8527,89880.0
2016-07-18 13:25:00,26.4,26.43,26.39,26.43,46713.0,23.8527,23.8798,23.8437,23.8798,46713.0
2016-07-18 13:30:00,26.42,26.46,26.42,26.45,150639.0,23.8708,23.9069,23.8708,23.8979,150639.0
2016-07-18 13:35:00,26.46,26.49,26.45,26.48,130729.0,23.9069,23.934,23.8979,23.925,130729.0
2016-07-18 13:40:00,26.47,26.51,26.46,26.51,125406.0,23.916,23.9521,23.9069,23.9521,125406.0
2016-07-18 13:45:00,26.51,26.55,26.51,26.55,161554.0,23.9521,23.9882,23.9521,23.9882,161554.0
2016-07-18 13:50:00,26.55,26.58,26.53,26.55,384018.0,23.9882,24.0153,23.9702,23.9882,384018.0
2016-07-18 13:55:00,26.55,26.58,26.54,26.58,224693.0,23.9882,24.0153,23.9792,24.0153,224693.0
2016-07-18 14:00:00,26.58,26.64,26.57,26.61,362067.0,24.0153,24.0696,24.0063,24.0425,362067.0
2016-07-18 14:05:00,26.61,26.61,26.57,26.59,188213.0,24.0425,24.0425,24.0063,24.0244,188213.0
2016-07-18 14:10:00,26.59,26.61,26.58,26.59,176638.0,24.0244,24.0425,24.0153,24.0244,176638.0
2016-07-18 14:15:00,26.59,26.61,26.55,26.56,369676.0,24.0244,24.0425,23.9882,23.9973,369676.0
2016-07-18 14:20:00,26.56,26.58,26.54,26.55,185990.0,23.9973,24.0153,23.9792,23.9882,185990.0
2016-07-18 14:25:00,26.55,26.56,26.52,26.53,78948.0,23.9882,23.9973,23.9611,23.9702,78948.0
2016-07-18 14:30:00,26.54,26.55,26.51,26.52,120365.0,23.9792,23.9882,23.9521,23.9611,120365.0
2016-07-18 14:35:00,26.52,26.55,26.51,26.53,455637.0,23.9611,23.9882,23.9521,23.9702,455637.0
2016-07-18 14:40:00,26.53,26.55,26.51,26.52,110191.0,23.9702,23.9882,23.9521,23.9611,110191.0
2016-07-18 14:45:00,26.52,26.55,26.51,26.55,78479.0,23.9611,23.9882,23.9521,23.9882,78479.0
2016-07-18 14:50:00,26.56,26.58,26.55,26.56,121758.0,23.9973,24.0153,23.9882,23.9973,121758.0
2016-07-18 14:55:00,26.56,26.57,26.55,26.56,36700.0,23.9973,24.0063,23.9882,23.9973,36700.0
2016-07-18 15:00:00,26.57,26.57,26.52,26.53,179419.0,24.0063,24.0063,23.9611,23.9702,179419.0
2016-07-18 15:05:00,26.53,26.53,26.5,26.5,105364.0,23.9702,23.9702,23.9431,23.9431,105364.0
2016-07-18 15:10:00,26.5,26.51,26.48,26.49,41330.0,23.9431,23.9521,23.925,23.934,41330.0
2016-07-18 15:15:00,26.49,26.51,26.48,26.51,293374.0,23.934,23.9521,23.925,23.9521,293374.0
2016-07-18 15:20:00,26.51,26.51,26.5,26.5,89688.0,23.9521,23.9521,23.9431,23.9431,89688.0
2016-07-18 15:25:00,26.5,26.53,26.5,26.52,103765.0,23.9431,23.9702,23.9431,23.9611,103765.0
2016-07-18 15:30:00,26.52,26.55,26.51,26.54,181663.0,23.9611,23.9882,23.9521,23.9792,181663.0
2016-07-18 15:35:00,26.54,26.54,26.52,26.53,192974.0,23.9792,23.9792,23.9611,23.9702,192974.0
2016-07-18 15:40:00,26.53,26.55,26.52,26.55,214686.0,23.9702,23.9882,23.9611,23.9882,214686.0
2016-07-18 15:45:00,26.54,26.56,26.54,26.55,382120.0,23.9792,23.9973,23.9792,23.9882,382120.0
2016-07-18 15:50:00,26.55,26.58,26.54,26.58,394824.0,23.9882,24.0153,23.9792,24.0153,394824.0
2016-07-18 15:55:00,26.58,26.61,26.57,26.6,1265634.0,24.0153,24.0425,24.0063,24.0334,1265634.0
2016-07-19 09:30:00,26.5,26.63,26.5,26.6,282209.0,23.9431,24.0605,23.9431,24.0334,282209.0
2016-07-19 09:35:00,26.61,26.66,26.59,26.6,359058.0,24.0425,24.0876,24.0244,24.0334,359058.0
2016-07-19 09:40:00,26.61,26.62,26.52,26.53,201450.0,24.0425,24.0515,23.9611,23.9702,201450.0
2016-07-19 09:45:00,26.53,26.57,26.48,26.56,183925.0,23.9702,24.0063,23.925,23.9973,183925.0
2016-07-19 09:50:00,26.55,26.59,26.54,26.58,136709.0,23.9882,24.0244,23.9792,24.0153,136709.0
2016-07-19 09:55:00,26.58,26.59,26.55,26.58,75165.0,24.0153,24.0244,23.9882,24.0153,75165.0
2016-07-19 10:00:00,26.59,26.59,26.53,26.55,95600.0,24.0244,24.0244,23.9702,23.9882,95600.0
2016-07-19 10:05:00,26.55,26.62,26.55,26.61,107871.0,23.9882,24.0515,23.9882,24.0425,107871.0
2016-07-19 10:10:00,26.61,26.66,26.6,26.66,84247.0,24.0425,24.0876,24.0334,24.0876,84247.0
2016-07-19 10:15:00,26.66,26.67,26.64,26.66,106979.0,24.0876,24.0967,24.0696,24.0876,106979.0
2016-07-19 10:20:00,26.66,26.68,26.65,26.67,103219.0,24.0876,24.1057,24.0786,24.0967,103219.0
2016-07-19 10:25:00,26.67,26.7,26.66,26.69,131244.0,24.0967,24.1238,24.0876,24.1147,131244.0
2016-07-19 10:30:00,26.68,26.71,26.68,26.69,92033.0,24.1057,24.1328,24.1057,24.1147,92033.0
2016-07-19 10:35:00,26.69,26.71,26.67,26.71,289577.0,24.1147,24.1328,24.0967,24.1328,289577.0
2016-07-19 10:40:00,26.71,26.73,26.68,26.72,341630.0,24.1328,24.1509,24.1057,24.1418,341630.0
2016-07-19 10:45:00,26.73,26.73,26.69,26.7,136719.0,24.1509,24.1509,24.1147,24.1238,136719.0
2016-07-19 10:50:00,26.71,26.73,26.7,26.71,89441.0,24.1328,24.1509,24.1238,24.1328,89441.0
2016-07-19 10:55:00,26.71,26.73,26.7,26.73,54232.0,24.1328,24.1509,24.1238,24.1509,54232.0
2016-07-19 11:00:00,26.73,26.75,26.73,26.74,62272.0,24.1509,24.1689,24.1509,24.1599,62272.0
2016-07-19 11:05:00,26.74,26.75,26.73,26.73,58103.0,24.1599,24.1689,24.1509,24.1509,58103.0
2016-07-19 11:10:00,26.73,26.74,26.71,26.72,69004.0,24.1509,24.1599,24.1328,24.1418,69004.0
2016-07-19 11:15:00,26.73,26.73,26.71,26.71,20777.0,24.1509,24.1509,24.1328,24.1328,20777.0
2016-07-19 11:20:00,26.71,26.75,26.7,26.75,89997.0,24.1328,24.1689,24.1238,24.1689,89997.0
2016-07-19 11:25:00,26.74,26.77,26.73,26.77,107335.0,24.1599,24.187,24.1509,24.187,107335.0
2016-07-19 11:30:00,26.77,26.79,26.76,26.77,71985.0,24.187,24.2051,24.178,24.187,71985.0
2016-07-19 11:35:00,26.77,26.79,26.75,26.78,357333.0,24.187,24.2051,24.1689,24.196,357333.0
2016-07-19 11:40:00,26.78,26.82,26.77,26.79,468718.0,24.196,24.2322,24.187,24.2051,468718.0
2016-07-19 11:45:00,26.78,26.78,26.74,26.77,451259.0,24.196,24.196,24.1599,24.187,451259.0
2016-07-19 11:50:00,26.76,26.77,26.71,26.76,365642.0,24.178,24.187,24.1328,24.178,365642.0
2016-07-19 11:55:00,26.75,26.76,26.73,26.75,305477.0,24.1689,24.178,24.1509,24.1689,305477.0
2016-07-19 12:00:00,26.75,26.76,26.7,26.71,757558.0,24.1689,24.178,24.1238,24.1328,757558.0
2016-07-19 12:05:00,26.72,26.72,26.62,26.63,801107.0,24.1418,24.1418,24.0515,24.0605,801107.0
2016-07-19 12:10:00,26.63,26.63,26.61,26.62,103573.0,24.0605,24.0605,24.0425,24.0515,103573.0
2016-07-19 12:15:00,26.63,26.65,26.62,26.64,49705.0,24.0605,24.0786,24.0515,24.0696,49705.0
2016-07-19 12:20:00,26.64,26.66,26.62,26.63,333905.0,24.0696,24.0876,24.0515,24.0605,333905.0
2016-07-19 12:25:00,26.62,26.63,26.58,26.58,128666.0,24.0515,24.0605,24.0153,24.0153,128666.0
2016-07-19 12:30:00,26.58,26.6,26.58,26.6,96897.0,24.0153,24.0334,24.0153,24.0334,96897.0
2016-07-19 12:35:00,26.6,26.6,26.58,26.6,153013.0,24.0334,24.0334,24.0153,24.0334,153013.0
2016-07-19 12:40:00,26.6,26.61,26.59,26.61,108895.0,24.0334,24.0425,24.0244,24.0425,108895.0
2016-07-19 12:45:00,26.61,26.61,26.59,26.6,98794.0,24.0425,24.0425,24.0244,24.0334,98794.0
2016-07-19 12:50:00,26.6,26.61,26.59,26.6,77546.0,24.0334,24.0425,24.0244,24.0334,77546.0
2016-07-19 12:55:00,26.59,26.6,26.59,26.6,35045.0,24.0244,24.0334,24.0244,24.0334,35045.0
2016-07-19 13:00:00,26.6,26.6,26.58,26.6,80292.0,24.0334,24.0334,24.0153,24.0334,80292.0
2016-07-19 13:05:00,26.6,26.6,26.58,26.58,61818.0,24.0334,24.0334,24.0153,24.0153,61818.0
2016-07-19 13:10:00,26.59,26.59,26.54,26.55,121653.0,24.0244,24.0244,23.9792,23.9882,121653.0
2016-07-19 13:15:00,26.54,26.56,26.53,26.53,98939.0,23.9792,23.9973,23.9702,23.9702,98939.0
2016-07-19 13:20:00,26.53,26.54,26.51,26.52,135091.0,23.9702,23.9792,23.9521,23.9611,135091.0
2016-07-19 13:25:00,26.51,26.52,26.49,26.5,498926.0,23.9521,23.9611,23.934,23.9431,498926.0
2016-07-19 13:30:00,26.5,26.52,26.49,26.49,247062.0,23.9431,23.9611,23.934,23.934,247062.0
2016-07-19 13:35:00,26.5,26.5,26.48,26.5,75390.0,23.9431,23.9431,23.925,23.9431,75390.0
2016-07-19 13:40:00,26.5,26.5,26.46,26.46,141926.0,23.9431,23.9431,23.9069,23.9069,141926.0
2016-07-19 13:45:00,26.46,26.5,26.46,26.48,104241.0,23.9069,23.9431,23.9069,23.925,104241.0
2016-07-19 13:50:00,26.48,26.49,26.47,26.48,198949.0,23.925,23.934,23.916,23.925,198949.0
2016-07-19 13:55:00,26.48,26.5,26.47,26.5,112897.0,23.925,23.9431,23.916,23.9431,112897.0
2016-07-19 14:00:00,26.5,26.5,26.49,26.5,27815.0,23.9431,23.9431,23.934,23.9431,27815.0
2016-07-19 14:05:00,26.5,26.5,26.49,26.5,128337.0,23.9431,23.9431,23.934,23.9431,128337.0
2016-07-19 14:10:00,26.5,26.5,26.49,26.49,35935.0,23.9431,23.9431,23.934,23.934,35935.0
2016-07-19 14:15:00,26.5,26.5,26.49,26.5,129499.0,23.9431,23.9431,23.934,23.9431,129499.0
2016-07-19 14:20:00,26.5,26.5,26.49,26.49,34795.0,23.9431,23.9431,23.934,23.934,34795.0
2016-07-19 14:25:00,26.5,26.5,26.47,26.5,95737.0,23.9431,23.9431,23.916,23.9431,95737.0
2016-07-19 14:30:00,26.5,26.5,26.49,26.49,38602.0,23.9431,23.9431,23.934,23.934,38602.0
2016-07-19 14:35:00,26.5,26.5,26.48,26.5,51704.0,23.9431,23.9431,23.925,23.9431,51704.0
2016-07-19 14:40:00,26.5,26.5,26.49,26.5,60308.0,23.9431,23.9431,23.934,23.9431,60308.0
2016-07-19 14:45:00,26.5,26.5,26.48,26.49,72190.0,23.9431,23.9431,23.925,23.934,72190.0
2016-07-19 14:50:00,26.48,26.49,26.47,26.47,60709.0,23.925,23.934,23.916,23.916,60709.0
2016-07-19 14:55:00,26.48,26.48,26.46,26.46,43264.0,23.925,23.925,23.9069,23.9069,43264.0
2016-07-19 15:00:00,26.46,26.47,26.46,26.46,46226.0,23.9069,23.916,23.9069,23.9069,46226.0
2016-07-19 15:05:00,26.46,26.47,26.4,26.42,627099.0,23.9069,23.916,23.8527,23.8708,627099.0
2016-07-19 15:10:00,26.42,26.42,26.41,26.41,140102.0,23.8708,23.8708,23.8618,23.8618,140102.0
2016-07-19 15:15:00,26.41,26.42,26.41,26.42,122068.0,23.8618,23.8708,23.8618,23.8708,122068.0
2016-07-19 15:20:00,26.42,26.42,26.38,26.39,239110.0,23.8708,23.8708,23.8346,23.8437,239110.0
2016-07-19 15:25:00,26.39,26.4,26.38,26.39,181486.0,23.8437,23.8527,23.8346,23.8437,181486.0
2016-07-19 15:30:00,26.39,26.39,26.37,26.37,246812.0,23.8437,23.8437,23.8256,23.8256,246812.0
2016-07-19 15:35:00,26.37,26.38,26.33,26.33,327209.0,23.8256,23.8346,23.7895,23.7895,327209.0
2016-07-19 15:40:00,26.33,26.34,26.32,26.32,301444.0,23.7895,23.7985,23.7804,23.7804,301444.0
2016-07-19 15:45:00,26.33,26.42,26.32,26.42,454842.0,23.7895,23.8708,23.7804,23.8708,454842.0
2016-07-19 15:50:00,26.42,26.42,26.39,26.39,299499.0,23.8708,23.8708,23.8437,23.8437,299499.0
2016-07-19 15:55:00,26.39,26.41,26.38,26.39,782511.0,23.8437,23.8618,23.8346,23.8437,782511.0
2016-07-20 09:30:00,26.57,26.59,26.44,26.47,335758.0,24.0063,24.0244,23.8889,23.916,335758.0
2016-07-20 09:35:00,26.47,26.51,26.42,26.5,296774.0,23.916,23.9521,23.8708,23.9431,296774.0
2016-07-20 09:40:00,26.51,26.52,26.49,26.5,81248.0,23.9521,23.9611,23.934,23.9431,81248.0
2016-07-20 09:45:00,26.51,26.57,26.5,26.57,140835.0,23.9521,24.0063,23.9431,24.0063,140835.0
2016-07-20 09:50:00,26.57,26.58,26.51,26.51,244513.0,24.0063,24.0153,23.9521,23.9521,244513.0
2016-07-20 09:55:00,26.51,26.51,26.46,26.48,130068.0,23.9521,23.9521,23.9069,23.925,130068.0
2016-07-20 10:00:00,26.47,26.53,26.46,26.53,92824.0,23.916,23.9702,23.9069,23.9702,92824.0
2016-07-20 10:05:00,26.53,26.53,26.49,26.5,81617.0,23.9702,23.9702,23.934,23.9431,81617.0
2016-07-20 10:10:00,26.5,26.51,26.48,26.48,67477.0,23.9431,23.9521,23.925,23.925,67477.0
2016-07-20 10:15:00,26.49,26.53,26.48,26.53,133398.0,23.934,23.9702,23.925,23.9702,133398.0
2016-07-20 10:20:00,26.53,26.53,26.51,26.52,59836.0,23.9702,23.9702,23.9521,23.9611,59836.0
2016-07-20 10:25:00,26.51,26.55,26.51,26.55,98027.0,23.9521,23.9882,23.9521,23.9882,98027.0
2016-07-20 10:30:00,26.55,26.55,26.51,26.52,101624.0,23.9882,23.9882,23.9521,23.9611,101624.0
2016-07-20 10:35:00,26.52,26.57,26.51,26.57,174058.0,23.9611,24.0063,23.9521,24.0063,174058.0
2016-07-20 10:40:00,26.57,26.57,26.54,26.55,85783.0,24.0063,24.0063,23.9792,23.9882,85783.0
2016-07-20 10:45:00,26.55,26.57,26.54,26.57,51031.0,23.9882,24.0063,23.9792,24.0063,51031.0
2016-07-20 10:50:00,26.57,26.57,26.56,26.57,72551.0,24.0063,24.0063,23.9973,24.0063,72551.0
2016-07-20 10:55:00,26.57,26.59,26.56,26.58,75950.0,24.0063,24.0244,23.9973,24.0153,75950.0
2016-07-20 11:00:00,26.59,26.59,26.58,26.59,68346.0,24.0244,24.0244,24.0153,24.0244,68346.0
2016-07-20 11:05:00,26.59,26.62,26.58,26.6,147887.0,24.0244,24.0515,24.0153,24.0334,147887.0
2016-07-20 11:10:00,26.59,26.61,26.59,26.61,30783.0,24.0244,24.0425,24.0244,24.0425,30783.0
2016-07-20 11:15:00,26.61,26.62,26.61,26.62,102674.0,24.0425,24.0515,24.0425,24.0515,102674.0
2016-07-20 11:20:00,26.62,26.62,26.59,26.6,99000.0,24.0515,24.0515,24.0244,24.0334,99000.0
2016-07-20 11:25:00,26.6,26.62,26.59,26.62,54052.0,24.0334,24.0515,24.0244,24.0515,54052.0
2016-07-20 11:30:00,26.62,26.63,26.59,26.61,76454.0,24.0515,24.0605,24.0244,24.0425,76454.0
2016-07-20 11:35:00,26.61,26.62,26.6,26.61,44178.0,24.0425,24.0515,24.0334,24.0425,44178.0
2016-07-20 11:40:00,26.61,26.62,26.6,26.61,34409.0,24.0425,24.0515,24.0334,24.0425,34409.0
2016-07-20 11:45:00,26.61,26.65,26.61,26.64,116657.0,24.0425,24.0786,24.0425,24.0696,116657.0
2016-07-20 11:50:00,26.64,26.65,26.63,26.64,77247.0,24.0696,24.0786,24.0605,24.0696,77247.0
2016-07-20 11:55:00,26.64,26.66,26.63,26.64,65353.0,24.0696,24.0876,24.0605,24.0696,65353.0
2016-07-20 12:00:00,26.64,26.65,26.64,26.64,37824.0,24.0696,24.0786,24.0696,24.0696,37824.0
2016-07-20 12:05:00,26.64,26.65,26.61,26.61,77853.0,24.0696,24.0786,24.0425,24.0425,77853.0
2016-07-20 12:10:00,26.62,26.62,26.6,26.61,85041.0,24.0515,24.0515,24.0334,24.0425,85041.0
2016-07-20 12:15:00,26.61,26.61,26.6,26.61,21672.0,24.0425,24.0425,24.0334,24.0425,21672.0
2016-07-20 12:20:00,26.61,26.61,26.57,26.58,78648.0,24.0425,24.0425,24.0063,24.0153,78648.0
2016-07-20 12:25:00,26.58,26.59,26.56,26.57,140903.0,24.0153,24.0244,23.9973,24.0063,140903.0
2016-07-20 12:30:00,26.57,26.59,26.57,26.58,48769.0,24.0063,24.0244,24.0063,24.0153,48769.0
2016-07-20 12:35:00,26.58,26.6,26.58,26.58,94041.0,24.0153,24.0334,24.0153,24.0153,94041.0
2016-07-20 12:40:00,26.59,26.62,26.58,26.61,88831.0,24.0244,24.0515,24.0153,24.0425,88831.0
2016-07-20 12:45:00,26.61,26.64,26.6,26.63,101555.0,24.0425,24.0696,24.0334,24.0605,101555.0
2016-07-20 12:50:00,26.63,26.64,26.62,26.63,70861.0,24.0605,24.0696,24.0515,24.0605,70861.0
2016-07-20 12:55:00,26.63,26.63,26.62,26.63,36372.0,24.0605,24.0605,24.0515,24.0605,36372.0
2016-07-20 13:00:00,26.63,26.65,26.62,26.65,41330.0,24.0605,24.0786,24.0515,24.0786,41330.0
2016-07-20 13:05:00,26.65,26.67,26.64,26.67,157494.0,24.0786,24.0967,24.0696,24.0967,157494.0
2016-07-20 13:10:00,26.67,26.68,26.66,26.68,64277.0,24.0967,24.1057,24.0876,24.1057,64277.0
2016-07-20 13:15:00,26.68,26.68,26.67,26.68,19250.0,24.1057,24.1057,24.0967,24.1057,19250.0
2016-07-20 13:20:00,26.68,26.69,26.67,26.69,46489.0,24.1057,24.1147,24.0967,24.1147,46489.0
2016-07-20 13:25:00,26.69,26.71,26.68,26.7,89207.0,24.1147,24.1328,24.1057,24.1238,89207.0
2016-07-20 13:30:00,26.7,26.72,26.69,26.71,57701.0,24.1238,24.1418,24.1147,24.1328,57701.0
2016-07-20 13:35:00,26.72,26.73,26.71,26.73,37628.0,24.1418,24.1509,24.1328,24.1509,37628.0
2016-07-20 13:40:00,26.73,26.73,26.71,26.72,48801.0,24.1509,24.1509,24.1328,24.1418,48801.0
2016-07-20 13:45:00,26.71,26.72,26.7,26.71,81018.0,24.1328,24.1418,24.1238,24.1328,81018.0
2016-07-20 13:50:00,26.72,26.73,26.71,26.73,85385.0,24.1418,24.1509,24.1328,24.1509,85385.0
2016-07-20 13:55:00,26.73,26.74,26.72,26.74,58817.0,24.1509,24.1599,24.1418,24.1599,58817.0
2016-07-20 14:00:00,26.74,26.77,26.73,26.73,119122.0,24.1599,24.187,24.1509,24.1509,119122.0
2016-07-20 14:05:00,26.73,26.76,26.73,26.75,93954.0,24.1509,24.178,24.1509,24.1689,93954.0
2016-07-20 14:10:00,26.76,26.76,26.75,26.76,54765.0,24.178,24.178,24.1689,24.178,54765.0
2016-07-20 14:15:00,26.76,26.76,26.75,26.76,69767.0,24.178,24.178,24.1689,24.178,69767.0
2016-07-20 14:20:00,26.76,26.76,26.73,26.74,113019.0,24.178,24.178,24.1509,24.1599,113019.0
2016-07-20 14:25:00,26.74,26.74,26.72,26.73,51132.0,24.1599,24.1599,24.1418,24.1509,51132.0
2016-07-20 14:30:00,26.73,26.73,26.72,26.73,18439.0,24.1509,24.1509,24.1418,24.1509,18439.0
2016-07-20 14:35:00,26.73,26.73,26.72,26.73,48398.0,24.1509,24.1509,24.1418,24.1509,48398.0
2016-07-20 14:40:00,26.73,26.73,26.72,26.73,53590.0,24.1509,24.1509,24.1418,24.1509,53590.0
2016-07-20 14:45:00,26.73,26.73,26.7,26.71,96908.0,24.1509,24.1509,24.1238,24.1328,96908.0
2016-07-20 14:50:00,26.71,26.71,26.68,26.69,112881.0,24.1328,24.1328,24.1057,24.1147,112881.0
2016-07-20 14:55:00,26.69,26.73,26.69,26.71,121706.0,24.1147,24.1509,24.1147,24.1328,121706.0
2016-07-20 15:00:00,26.72,26.72,26.69,26.7,99402.0,24.1418,24.1418,24.1147,24.1238,99402.0
2016-07-20 15:05:00,26.69,26.69,26.66,26.66,156785.0,24.1147,24.1147,24.0876,24.0876,156785.0
2016-07-20 15:10:00,26.67,26.67,26.65,26.67,193479.0,24.0967,24.0967,24.0786,24.0967,193479.0
2016-07-20 15:15:00,26.67,26.67,26.66,26.67,42069.0,24.0967,24.0967,24.0876,24.0967,42069.0
2016-07-20 15:20:00,26.67,26.67,26.66,26.67,43177.0,24.0967,24.0967,24.0876,24.0967,43177.0
2016-07-20 15:25:00,26.66,26.68,26.66,26.68,62106.0,24.0876,24.1057,24.0876,24.1057,62106.0
2016-07-20 15:30:00,26.68,26.68,26.64,26.65,140651.0,24.1057,24.1057,24.0696,24.0786,140651.0
2016-07-20 15:35:00,26.64,26.65,26.64,26.65,137506.0,24.0696,24.0786,24.0696,24.0786,137506.0
2016-07-20 15:40:00,26.65,26.66,26.63,26.64,220771.0,24.0786,24.0876,24.0605,24.0696,220771.0
2016-07-20 15:45:00,26.64,26.65,26.6,26.61,409289.0,24.0696,24.0786,24.0334,24.0425,409289.0
2016-07-20 15:50:00,26.61,26.65,26.61,26.64,436444.0,24.0425,24.0786,24.0425,24.0696,436444.0
2016-07-20 15:55:00,26.64,26.65,26.62,26.65,752368.0,24.0696,24.0786,24.0515,24.0786,752368.0
2016-07-21 09:30:00,26.61,26.61,26.4,26.46,793776.0,24.0425,24.0425,23.8527,23.9069,793776.0
2016-07-21 09:35:00,26.47,26.57,26.36,26.57,446259.0,23.916,24.0063,23.8166,24.0063,446259.0
2016-07-21 09:40:00,26.57,26.62,26.55,26.62,255670.0,24.0063,24.0515,23.9882,24.0515,255670.0
2016-07-21 09:45:00,26.61,26.66,26.58,26.6,114123.0,24.0425,24.0876,24.0153,24.0334,114123.0
2016-07-21 09:50:00,26.6,26.6,26.5,26.52,158656.0,24.0334,24.0334,23.9431,23.9611,158656.0
2016-07-21 09:55:00,26.52,26.56,26.51,26.54,203390.0,23.9611,23.9973,23.9521,23.9792,203390.0
2016-07-21 10:00:00,26.54,26.61,26.53,26.61,220488.0,23.9792,24.0425,23.9702,24.0425,220488.0
2016-07-21 10:05:00,26.6,26.61,26.57,26.59,84528.0,24.0334,24.0425,24.0063,24.0244,84528.0
2016-07-21 10:10:00,26.6,26.65,26.6,26.64,151287.0,24.0334,24.0786,24.0334,24.0696,151287.0
2016-07-21 10:15:00,26.64,26.66,26.62,26.63,182722.0,24.0696,24.0876,24.0515,24.0605,182722.0
2016-07-21 10:20:00,26.63,26.66,26.62,26.63,77038.0,24.0605,24.0876,24.0515,24.0605,77038.0
2016-07-21 10:25:00,26.63,26.63,26.53,26.6,210810.0,24.0605,24.0605,23.9702,24.0334,210810.0
2016-07-21 10:30:00,26.6,26.64,26.6,26.63,36356.0,24.0334,24.0696,24.0334,24.0605,36356.0
2016-07-21 10:35:00,26.63,26.65,26.61,26.64,159841.0,24.0605,24.0786,24.0425,24.0696,159841.0
2016-07-21 10:40:00,26.64,26.66,26.63,26.65,57748.0,24.0696,24.0876,24.0605,24.0786,57748.0
2016-07-21 10:45:00,26.65,26.66,26.63,26.64,66586.0,24.0786,24.0876,24.0605,24.0696,66586.0
2016-07-21 10:50:00,26.64,26.65,26.63,26.64,63169.0,24.0696,24.0786,24.0605,24.0696,63169.0
2016-07-21 10:55:00,26.63,26.64,26.6,26.6,25998.0,24.0605,24.0696,24.0334,24.0334,25998.0
2016-07-21 11:00:00,26.6,26.61,26.58,26.58,242588.0,24.0334,24.0425,24.0153,24.0153,242588.0
2016-07-21 11:05:00,26.58,26.59,26.57,26.57,49544.0,24.0153,24.0244,24.0063,24.0063,49544.0
2016-07-21 11:10:00,26.58,26.58,26.55,26.55,117042.0,24.0153,24.0153,23.9882,23.9882,117042.0
2016-07-21 11:15:00,26.55,26.58,26.55,26.58,187680.0,23.9882,24.0153,23.9882,24.0153,187680.0
2016-07-21 11:20:00,26.58,26.58,26.55,26.55,38435.0,24.0153,24.0153,23.9882,23.9882,38435.0
2016-07-21 11:25:00,26.55,26.56,26.54,26.54,78649.0,23.9882,23.9973,23.9792,23.9792,78649.0
2016-07-21 11:30:00,26.54,26.55,26.52,26.53,165923.0,23.9792,23.9882,23.9611,23.9702,165923.0
2016-07-21 11:35:00,26.52,26.53,26.5,26.51,114772.0,23.9611,23.9702,23.9431,23.9521,114772.0
2016-07-21 11:40:00,26.51,26.51,26.47,26.49,132435.0,23.9521,23.9521,23.916,23.934,132435.0
2016-07-21 11:45:00,26.49,26.52,26.46,26.46,314517.0,23.934,23.9611,23.9069,23.9069,314517.0
2016-07-21 11:50:00,26.46,26.47,26.42,26.45,56568.0,23.9069,23.916,23.8708,23.8979,56568.0
2016-07-21 11:55:00,26.44,26.45,26.43,26.45,44994.0,23.8889,23.8979,23.8798,23.8979,44994.0
2016-07-21 12:00:00,26.44,26.44,26.42,26.43,65537.0,23.8889,23.8889,23.8708,23.8798,65537.0
2016-07-21 12:05:00,26.42,26.43,26.36,26.38,546265.0,23.8708,23.8798,23.8166,23.8346,546265.0
2016-07-21 12:10:00,26.38,26.38,26.32,26.32,244126.0,23.8346,23.8346,23.7804,23.7804,244126.0
2016-07-21 12:15:00,26.32,26.36,26.29,26.36,171058.0,23.7804,23.8166,23.7533,23.8166,171058.0
2016-07-21 12:20:00,26.37,26.37,26.34,26.34,85978.0,23.8256,23.8256,23.7985,23.7985,85978.0
2016-07-21 12:25:00,26.34,26.34,26.31,26.33,97382.0,23.7985,23.7985,23.7714,23.7895,97382.0
2016-07-21 12:30:00,26.32,26.33,26.32,26.32,58592.0,23.7804,23.7895,23.7804,23.7804,58592.0
2016-07-21 12:35:00,26.32,26.32,26.29,26.3,152151.0,23.7804,23.7804,23.7533,23.7624,152151.0
2016-07-21 12:40:00,26.29,26.3,26.24,26.24,336590.0,23.7533,23.7624,23.7082,23.7082,336590.0
2016-07-21 12:45:00,26.25,26.26,26.24,26.24,232608.0,23.7172,23.7262,23.7082,23.7082,232608.0
2016-07-21 12:50:00,26.24,26.25,26.22,26.22,87172.0,23.7082,23.7172,23.6901,23.6901,87172.0
2016-07-21 12:55:00,26.23,26.27,26.22,26.26,94357.0,23.6991,23.7353,23.6901,23.7262,94357.0
2016-07-21 13:00:00,26.26,26.31,26.25,26.3,159781.0,23.7262,23.7714,23.7172,23.7624,159781.0
2016-07-21 13:05:00,26.3,26.31,26.29,26.3,53799.0,23.7624,23.7714,23.7533,23.7624,53799.0
2016-07-21 13:10:00,26.3,26.3,26.28,26.29,89008.0,23.7624,23.7624,23.7443,23.7533,89008.0
2016-07-21 13:15:00,26.29,26.29,26.28,26.28,41202.0,23.7533,23.7533,23.7443,23.7443,41202.0
2016-07-21 13:20:00,26.29,26.29,26.27,26.28,81650.0,23.7533,23.7533,23.7353,23.7443,81650.0
2016-07-21 13:25:00,26.28,26.29,26.26,26.29,124297.0,23.7443,23.7533,23.7262,23.7533,124297.0
2016-07-21 13:30:00,26.29,26.29,26.27,26.27,36918.0,23.7533,23.7533,23.7353,23.7353,36918.0
2016-07-21 13:35:00,26.27,26.3,26.27,26.3,62294.0,23.7353,23.7624,23.7353,23.7624,62294.0
2016-07-21 13:40:00,26.3,26.31,26.28,26.31,112977.0,23.7624,23.7714,23.7443,23.7714,112977.0
2016-07-21 13:45:00,26.3,26.32,26.26,26.26,96234.0,23.7624,23.7804,23.7262,23.7262,96234.0
2016-07-21 13:50:00,26.26,26.27,26.2,26.26,187555.0,23.7262,23.7353,23.672,23.7262,187555.0
2016-07-21 13:55:00,26.26,26.3,26.25,26.3,102913.0,23.7262,23.7624,23.7172,23.7624,102913.0
2016-07-21 14:00:00,26.3,26.3,26.27,26.29,69588.0,23.7624,23.7624,23.7353,23.7533,69588.0
2016-07-21 14:05:00,26.29,26.3,26.27,26.28,234248.0,23.7533,23.7624,23.7353,23.7443,234248.0
2016-07-21 14:10:00,26.27,26.27,26.24,26.26,159108.0,23.7353,23.7353,23.7082,23.7262,159108.0
2016-07-21 14:15:00,26.26,26.26,26.24,26.25,82312.0,23.7262,23.7262,23.7082,23.7172,82312.0
2016-07-21 14:20:00,26.24,26.25,26.24,26.24,101420.0,23.7082,23.7172,23.7082,23.7082,101420.0
2016-07-21 14:25:00,26.24,26.25,26.23,26.24,335083.0,23.7082,23.7172,23.6991,23.7082,335083.0
2016-07-21 14:30:00,26.24,26.26,26.23,26.25,251260.0,23.7082,23.7262,23.6991,23.7172,251260.0
2016-07-21 14:35:00,26.25,26.25,26.21,26.21,94251.0,23.7172,23.7172,23.681,23.681,94251.0
2016-07-21 14:40:00,26.21,26.22,26.15,26.17,189550.0,23.681,23.6901,23.6268,23.6449,189550.0
2016-07-21 14:45:00,26.17,26.17,26.12,26.12,105790.0,23.6449,23.6449,23.5997,23.5997,105790.0
2016-07-21 14:50:00,26.13,26.14,26.1,26.12,215912.0,23.6088,23.6178,23.5817,23.5997,215912.0
2016-07-21 14:55:00,26.12,26.13,26.12,26.13,33690.0,23.5997,23.6088,23.5997,23.6088,33690.0
2016-07-21 15:00:00,26.12,26.15,26.12,26.13,106067.0,23.5997,23.6268,23.5997,23.6088,106067.0
2016-07-21 15:05:00,26.14,26.14,26.06,26.07,166859.0,23.6178,23.6178,23.5455,23.5546,166859.0
2016-07-21 15:10:00,26.07,26.08,26.06,26.07,140645.0,23.5546,23.5636,23.5455,23.5546,140645.0
2016-07-21 15:15:00,26.07,26.1,26.06,26.1,193963.0,23.5546,23.5817,23.5455,23.5817,193963.0
2016-07-21 15:20:00,26.1,26.13,26.09,26.13,152876.0,23.5817,23.6088,23.5726,23.6088,152876.0
2016-07-21 15:25:00,26.13,26.14,26.12,26.13,189903.0,23.6088,23.6178,23.5997,23.6088,189903.0
2016-07-21 15:30:00,26.13,26.14,26.1,26.13,353613.0,23.6088,23.6178,23.5817,23.6088,353613.0
2016-07-21 15:35:00,26.13,26.16,26.12,26.14,161846.0,23.6088,23.6359,23.5997,23.6178,161846.0
2016-07-21 15:40:00,26.14,26.16,26.13,26.16,129872.0,23.6178,23.6359,23.6088,23.6359,129872.0
2016-07-21 15:45:00,26.16,26.21,26.15,26.19,286450.0,23.6359,23.681,23.6268,23.663,286450.0
2016-07-21 15:50:00,26.19,26.21,26.18,26.2,331509.0,23.663,23.681,23.6539,23.672,331509.0
2016-07-21 15:55:00,26.2,26.24,26.19,26.23,599503.0,23.672,23.7082,23.663,23.6991,599503.0
2016-07-22 09:30:00,26.39,26.39,26.24,26.3,272922.0,23.8437,23.8437,23.7082,23.7624,272922.0
2016-07-22 09:35:00,26.3,26.32,26.18,26.19,183586.0,23.7624,23.7804,23.6539,23.663,183586.0
2016-07-22 09:40:00,26.18,26.2,26.08,26.09,189058.0,23.6539,23.672,23.5636,23.5726,189058.0
2016-07-22 09:45:00,26.1,26.19,26.1,26.14,118318.0,23.5817,23.663,23.5817,23.6178,118318.0
2016-07-22 09:50:00,26.14,26.22,26.13,26.22,54903.0,23.6178,23.6901,23.6088,23.6901,54903.0
2016-07-22 09:55:00,26.22,26.27,26.18,26.26,45279.0,23.6901,23.7353,23.6539,23.7262,45279.0
2016-07-22 10:00:00,26.25,26.28,26.22,26.25,84767.0,23.7172,23.7443,23.6901,23.7172,84767.0
2016-07-22 10:05:00,26.25,26.3,26.23,26.27,58610.0,23.7172,23.7624,23.6991,23.7353,58610.0
2016-07-22 10:10:00,26.26,26.26,26.19,26.21,42129.0,23.7262,23.7262,23.663,23.681,42129.0
2016-07-22 10:15:00,26.22,26.24,26.2,26.22,53198.0,23.6901,23.7082,23.672,23.6901,53198.0
2016-07-22 10:20:00,26.22,26.24,26.21,26.24,28969.0,23.6901,23.7082,23.681,23.7082,28969.0
2016-07-22 10:25:00,26.24,26.25,26.18,26.18,29716.0,23.7082,23.7172,23.6539,23.6539,29716.0
2016-07-22 10:30:00,26.18,26.21,26.18,26.2,97427.0,23.6539,23.681,23.6539,23.672,97427.0
2016-07-22 10:35:00,26.19,26.25,26.19,26.25,60123.0,23.663,23.7172,23.663,23.7172,60123.0
2016-07-22 10:40:00,26.25,26.28,26.21,26.25,68793.0,23.7172,23.7443,23.681,23.7172,68793.0
2016-07-22 10:45:00,26.25,26.28,26.25,26.27,91795.0,23.7172,23.7443,23.7172,23.7353,91795.0
2016-07-22 10:50:00,26.27,26.29,26.23,26.24,86344.0,23.7353,23.7533,23.6991,23.7082,86344.0
2016-07-22 10:55:00,26.24,26.25,26.22,26.24,45374.0,23.7082,23.7172,23.6901,23.7082,45374.0
2016-07-22 11:00:00,26.25,26.26,26.22,26.23,28008.0,23.7172,23.7262,23.6901,23.6991,28008.0
2016-07-22 11:05:00,26.23,26.23,26.2,26.21,73642.0,23.6991,23.6991,23.672,23.681,73642.0
2016-07-22 11:10:00,26.2,26.22,26.19,26.21,39414.0,23.672,23.6901,23.663,23.681,39414.0
2016-07-22 11:15:00,26.21,26.22,26.19,26.19,88130.0,23.681,23.6901,23.663,23.663,88130.0
2016-07-22 11:20:00,26.19,26.22,26.19,26.19,40567.0,23.663,23.6901,23.663,23.663,40567.0
2016-07-22 11:25:00,26.19,26.22,26.19,26.21,17750.0,23.663,23.6901,23.663,23.681,17750.0
2016-07-22 11:30:00,26.22,26.25,26.21,26.23,35277.0,23.6901,23.7172,23.681,23.6991,35277.0
2016-07-22 11:35:00,26.23,26.25,26.22,26.23,35673.0,23.6991,23.7172,23.6901,23.6991,35673.0
2016-07-22 11:40:00,26.24,26.25,26.23,26.25,22313.0,23.7082,23.7172,23.6991,23.7172,22313.0
2016-07-22 11:45:00,26.25,26.26,26.24,26.26,56190.0,23.7172,23.7262,23.7082,23.7262,56190.0
2016-07-22 11:50:00,26.25,26.27,26.25,26.26,60628.0,23.7172,23.7353,23.7172,23.7262,60628.0
2016-07-22 11:55:00,26.27,26.29,26.26,26.28,42585.0,23.7353,23.7533,23.7262,23.7443,42585.0
2016-07-22 12:00:00,26.29,26.3,26.28,26.3,15487.0,23.7533,23.7624,23.7443,23.7624,15487.0
2016-07-22 12:05:00,26.3,26.31,26.28,26.28,36309.0,23.7624,23.7714,23.7443,23.7443,36309.0
2016-07-22 12:10:00,26.28,26.29,26.27,26.28,25281.0,23.7443,23.7533,23.7353,23.7443,25281.0
2016-07-22 12:15:00,26.28,26.28,26.27,26.28,4376.0,23.7443,23.7443,23.7353,23.7443,4376.0
2016-07-22 12:20:00,26.27,26.3,26.27,26.3,37530.0,23.7353,23.7624,23.7353,23.7624,37530.0
2016-07-22 12:25:00,26.29,26.33,26.29,26.31,49216.0,23.7533,23.7895,23.7533,23.7714,49216.0
2016-07-22 12:30:00,26.31,26.32,26.31,26.31,9865.0,23.7714,23.7804,23.7714,23.7714,9865.0
2016-07-22 12:35:00,26.31,26.32,26.31,26.31,11255.0,23.7714,23.7804,23.7714,23.7714,11255.0
2016-07-22 12:40:00,26.31,26.31,26.3,26.3,34304.0,23.7714,23.7714,23.7624,23.7624,34304.0
2016-07-22 12:45:00,26.3,26.31,26.3,26.3,12953.0,23.7624,23.7714,23.7624,23.7624,12953.0
2016-07-22 12:50:00,26.3,26.32,26.3,26.3,60048.0,23.7624,23.7804,23.7624,23.7624,60048.0
2016-07-22 12:55:00,26.31,26.31,26.28,26.28,38367.0,23.7714,23.7714,23.7443,23.7443,38367.0
2016-07-22 13:00:00,26.28,26.28,26.27,26.28,47696.0,23.7443,23.7443,23.7353,23.7443,47696.0
2016-07-22 13:05:00,26.27,26.29,26.27,26.29,17023.0,23.7353,23.7533,23.7353,23.7533,17023.0
2016-07-22 13:10:00,26.28,26.29,26.27,26.27,27588.0,23.7443,23.7533,23.7353,23.7353,27588.0
2016-07-22 13:15:00,26.28,26.28,26.27,26.27,8850.0,23.7443,23.7443,23.7353,23.7353,8850.0
2016-07-22 13:20:00,26.28,26.33,26.27,26.33,219007.0,23.7443,23.7895,23.7353,23.7895,219007.0
2016-07-22 13:25:00,26.33,26.34,26.31,26.33,42689.0,23.7895,23.7985,23.7714,23.7895,42689.0
2016-07-22 13:30:00,26.34,26.36,26.33,26.36,67643.0,23.7985,23.8166,23.7895,23.8166,67643.0
2016-07-22 13:35:00,26.36,26.36,26.32,26.34,53156.0,23.8166,23.8166,23.7804,23.7985,53156.0
2016-07-22 13:40:00,26.34,26.36,26.33,26.34,37697.0,23.7985,23.8166,23.7895,23.7985,37697.0
2016-07-22 13:45:00,26.34,26.39,26.34,26.39,71115.0,23.7985,23.8437,23.7985,23.8437,71115.0
2016-07-22 13:50:00,26.38,26.41,26.38,26.41,30581.0,23.8346,23.8618,23.8346,23.8618,30581.0
2016-07-22 13:55:00,26.41,26.41,26.38,26.38,33161.0,23.8618,23.8618,23.8346,23.8346,33161.0
2016-07-22 14:00:00,26.38,26.39,26.37,26.39,35335.0,23.8346,23.8437,23.8256,23.8437,35335.0
2016-07-22 14:05:00,26.38,26.41,26.38,26.41,53218.0,23.8346,23.8618,23.8346,23.8618,53218.0
2016-07-22 14:10:00,26.41,26.41,26.39,26.39,32675.0,23.8618,23.8618,23.8437,23.8437,32675.0
2016-07-22 14:15:00,26.39,26.4,26.38,26.38,41585.0,23.8437,23.8527,23.8346,23.8346,41585.0
2016-07-22 14:20:00,26.38,26.39,26.37,26.37,42457.0,23.8346,23.8437,23.8256,23.8256,42457.0
2016-07-22 14:25:00,26.37,26.38,26.36,26.37,41111.0,23.8256,23.8346,23.8166,23.8256,41111.0
2016-07-22 14:30:00,26.37,26.37,26.36,26.37,32459.0,23.8256,23.8256,23.8166,23.8256,32459.0
2016-07-22 14:35:00,26.37,26.37,26.35,26.36,38851.0,23.8256,23.8256,23.8075,23.8166,38851.0
2016-07-22 14:40:00,26.35,26.36,26.35,26.36,34193.0,23.8075,23.8166,23.8075,23.8166,34193.0
2016-07-22 14:45:00,26.36,26.36,26.35,26.36,15975.0,23.8166,23.8166,23.8075,23.8166,15975.0
2016-07-22 14:50:00,26.36,26.36,26.35,26.35,9627.0,23.8166,23.8166,23.8075,23.8075,9627.0
2016-07-22 14:55:00,26.36,26.36,26.34,26.35,80270.0,23.8166,23.8166,23.7985,23.8075,80270.0
2016-07-22 15:00:00,26.35,26.37,26.34,26.37,34747.0,23.8075,23.8256,23.7985,23.8256,34747.0
2016-07-22 15:05:00,26.36,26.37,26.34,26.35,62531.0,23.8166,23.8256,23.7985,23.8075,62531.0
2016-07-22 15:10:00,26.35,26.37,26.34,26.36,58587.0,23.8075,23.8256,23.7985,23.8166,58587.0
2016-07-22 15:15:00,26.37,26.37,26.34,26.35,53480.0,23.8256,23.8256,23.7985,23.8075,53480.0
2016-07-22 15:20:00,26.35,26.37,26.35,26.35,47425.0,23.8075,23.8256,23.8075,23.8075,47425.0
2016-07-22 15:25:00,26.36,26.36,26.35,26.35,45668.0,23.8166,23.8166,23.8075,23.8075,45668.0
2016-07-22 15:30:00,26.36,26.36,26.35,26.35,34640.0,23.8166,23.8166,23.8075,23.8075,34640.0
2016-07-22 15:35:00,26.36,26.37,26.35,26.37,70232.0,23.8166,23.8256,23.8075,23.8256,70232.0
2016-07-22 15:40:00,26.37,26.37,26.34,26.34,69359.0,23.8256,23.8256,23.7985,23.7985,69359.0
2016-07-22 15:45:00,26.34,26.35,26.34,26.34,73865.0,23.7985,23.8075,23.7985,23.7985,73865.0
2016-07-22 15:50:00,26.35,26.37,26.35,26.36,148710.0,23.8075,23.8256,23.8075,23.8166,148710.0
2016-07-22 15:55:00,26.35,26.37,26.33,26.36,323778.0,23.8075,23.8256,23.7895,23.8166,323778.0
2016-07-25 09:30:00,26.44,26.51,26.4,26.48,244624.0,23.8889,23.9521,23.8527,23.925,244624.0
2016-07-25 09:35:00,26.48,26.51,26.45,26.46,158951.0,23.925,23.9521,23.8979,23.9069,158951.0
2016-07-25 09:40:00,26.47,26.52,26.46,26.52,267104.0,23.916,23.9611,23.9069,23.9611,267104.0
2016-07-25 09:45:00,26.52,26.58,26.48,26.49,242096.0,23.9611,24.0153,23.925,23.934,242096.0
2016-07-25 09:50:00,26.49,26.5,26.43,26.46,65791.0,23.934,23.9431,23.8798,23.9069,65791.0
2016-07-25 09:55:00,26.46,26.47,26.43,26.43,41829.0,23.9069,23.916,23.8798,23.8798,41829.0
2016-07-25 10:00:00,26.43,26.51,26.43,26.48,95813.0,23.8798,23.9521,23.8798,23.925,95813.0
2016-07-25 10:05:00,26.48,26.48,26.39,26.4,52486.0,23.925,23.925,23.8437,23.8527,52486.0
2016-07-25 10:10:00,26.39,26.4,26.36,26.37,46203.0,23.8437,23.8527,23.8166,23.8256,46203.0
2016-07-25 10:15:00,26.38,26.42,26.36,26.39,36181.0,23.8346,23.8708,23.8166,23.8437,36181.0
2016-07-25 10:20:00,26.4,26.43,26.38,26.41,22748.0,23.8527,23.8798,23.8346,23.8618,22748.0
2016-07-25 10:25:00,26.41,26.42,26.4,26.41,20418.0,23.8618,23.8708,23.8527,23.8618,20418.0
2016-07-25 10:30:00,26.41,26.43,26.39,26.39,30330.0,23.8618,23.8798,23.8437,23.8437,30330.0
2016-07-25 10:35:00,26.39,26.42,26.39,26.41,26459.0,23.8437,23.8708,23.8437,23.8618,26459.0
2016-07-25 10:40:00,26.41,26.41,26.38,26.38,34137.0,23.8618,23.8618,23.8346,23.8346,34137.0
2016-07-25 10:45:00,26.38,26.41,26.38,26.39,36959.0,23.8346,23.8618,23.8346,23.8437,36959.0
2016-07-25 10:50:00,26.39,26.42,26.38,26.42,31575.0,23.8437,23.8708,23.8346,23.8708,31575.0
2016-07-25 10:55:00,26.41,26.42,26.41,26.42,37282.0,23.8618,23.8708,23.8618,23.8708,37282.0
2016-07-25 11:00:00,26.41,26.42,26.41,26.42,15615.0,23.8618,23.8708,23.8618,23.8708,15615.0
2016-07-25 11:05:00,26.42,26.42,26.4,26.42,51899.0,23.8708,23.8708,23.8527,23.8708,51899.0
2016-07-25 11:10:00,26.41,26.42,26.39,26.41,73057.0,23.8618,23.8708,23.8437,23.8618,73057.0
2016-07-25 11:15:00,26.41,26.41,26.39,26.39,18051.0,23.8618,23.8618,23.8437,23.8437,18051.0
2016-07-25 11:20:00,26.39,26.4,26.35,26.39,348031.0,23.8437,23.8527,23.8075,23.8437,348031.0
2016-07-25 11:25:00,26.39,26.4,26.36,26.38,177897.0,23.8437,23.8527,23.8166,23.8346,177897.0
2016-07-25 11:30:00,26.38,26.4,26.35,26.4,56744.0,23.8346,23.8527,23.8075,23.8527,56744.0
2016-07-25 11:35:00,26.4,26.41,26.36,26.37,37540.0,23.8527,23.8618,23.8166,23.8256,37540.0
2016-07-25 11:40:00,26.37,26.37,26.33,26.34,76913.0,23.8256,23.8256,23.7895,23.7985,76913.0
2016-07-25 11:45:00,26.34,26.34,26.3,26.3,145748.0,23.7985,23.7985,23.7624,23.7624,145748.0
2016-07-25 11:50:00,26.3,26.31,26.3,26.3,36086.0,23.7624,23.7714,23.7624,23.7624,36086.0
2016-07-25 11:55:00,26.3,26.31,26.27,26.27,51392.0,23.7624,23.7714,23.7353,23.7353,51392.0
2016-07-25 12:00:00,26.27,26.28,26.25,26.27,287436.0,23.7353,23.7443,23.7172,23.7353,287436.0
2016-07-25 12:05:00,26.27,26.3,26.26,26.3,85223.0,23.7353,23.7624,23.7262,23.7624,85223.0
2016-07-25 12:10:00,26.3,26.3,26.27,26.27,56545.0,23.7624,23.7624,23.7353,23.7353,56545.0
2016-07-25 12:15:00,26.27,26.32,26.27,26.3,149358.0,23.7353,23.7804,23.7353,23.7624,149358.0
2016-07-25 12:20:00,26.3,26.33,26.28,26.29,69184.0,23.7624,23.7895,23.7443,23.7533,69184.0
2016-07-25 12:25:00,26.3,26.31,26.29,26.3,35387.0,23.7624,23.7714,23.7533,23.7624,35387.0
2016-07-25 12:30:00,26.3,26.32,26.3,26.32,12821.0,23.7624,23.7804,23.7624,23.7804,12821.0
2016-07-25 12:35:00,26.31,26.34,26.31,26.31,75738.0,23.7714,23.7985,23.7714,23.7714,75738.0
2016-07-25 12:40:00,26.32,26.34,26.31,26.33,26201.0,23.7804,23.7985,23.7714,23.7895,26201.0
2016-07-25 12:45:00,26.34,26.37,26.33,26.35,71199.0,23.7985,23.8256,23.7895,23.8075,71199.0
2016-07-25 12:50:00,26.35,26.37,26.35,26.36,43494.0,23.8075,23.8256,23.8075,23.8166,43494.0
2016-07-25 12:55:00,26.36,26.36,26.34,26.34,23274.0,23.8166,23.8166,23.7985,23.7985,23274.0
2016-07-25 13:00:00,26.34,26.35,26.32,26.32,54724.0,23.7985,23.8075,23.7804,23.7804,54724.0
2016-07-25 13:05:00,26.32,26.33,26.3,26.31,59955.0,23.7804,23.7895,23.7624,23.7714,59955.0
2016-07-25 13:10:00,26.32,26.34,26.31,26.34,21908.0,23.7804,23.7985,23.7714,23.7985,21908.0
2016-07-25 13:15:00,26.34,26.36,26.33,26.35,25843.0,23.7985,23.8166,23.7895,23.8075,25843.0
2016-07-25 13:20:00,26.35,26.37,26.34,26.36,7547.0,23.8075,23.8256,23.7985,23.8166,7547.0
2016-07-25 13:25:00,26.36,26.39,26.36,26.39,35374.0,23.8166,23.8437,23.8166,23.8437,35374.0
2016-07-25 13:30:00,26.38,26.39,26.37,26.38,30745.0,23.8346,23.8437,23.8256,23.8346,30745.0
2016-07-25 13:35:00,26.38,26.39,26.37,26.39,39332.0,23.8346,23.8437,23.8256,23.8437,39332.0
2016-07-25 13:40:00,26.39,26.39,26.38,26.39,22413.0,23.8437,23.8437,23.8346,23.8437,22413.0
2016-07-25 13:45:00,26.39,26.4,26.38,26.38,25696.0,23.8437,23.8527,23.8346,23.8346,25696.0
2016-07-25 13:50:00,26.38,26.38,26.36,26.36,88571.0,23.8346,23.8346,23.8166,23.8166,88571.0
2016-07-25 13:55:00,26.36,26.38,26.36,26.36,72769.0,23.8166,23.8346,23.8166,23.8166,72769.0
2016-07-25 14:00:00,26.36,26.41,26.36,26.39,86789.0,23.8166,23.8618,23.8166,23.8437,86789.0
2016-07-25 14:05:00,26.39,26.42,26.39,26.41,45712.0,23.8437,23.8708,23.8437,23.8618,45712.0
2016-07-25 14:10:00,26.41,26.41,26.4,26.4,5792.0,23.8618,23.8618,23.8527,23.8527,5792.0
2016-07-25 14:15:00,26.4,26.41,26.39,26.39,37389.0,23.8527,23.8618,23.8437,23.8437,37389.0
2016-07-25 14:20:00,26.39,26.42,26.39,26.41,39718.0,23.8437,23.8708,23.8437,23.8618,39718.0
2016-07-25 14:25:00,26.42,26.43,26.39,26.39,294341.0,23.8708,23.8798,23.8437,23.8437,294341.0
2016-07-25 14:30:00,26.4,26.41,26.39,26.41,73084.0,23.8527,23.8618,23.8437,23.8618,73084.0
2016-07-25 14:35:00,26.41,26.42,26.39,26.4,71752.0,23.8618,23.8708,23.8437,23.8527,71752.0
2016-07-25 14:40:00,26.39,26.41,26.39,26.41,15483.0,23.8437,23.8618,23.8437,23.8618,15483.0
2016-07-25 14:45:00,26.41,26.41,26.4,26.4,10469.0,23.8618,23.8618,23.8527,23.8527,10469.0
2016-07-25 14:50:00,26.41,26.42,26.4,26.41,19431.0,23.8618,23.8708,23.8527,23.8618,19431.0
2016-07-25 14:55:00,26.41,26.42,26.4,26.41,36708.0,23.8618,23.8708,23.8527,23.8618,36708.0
2016-07-25 15:00:00,26.42,26.42,26.41,26.42,19348.0,23.8708,23.8708,23.8618,23.8708,19348.0
2016-07-25 15:05:00,26.42,26.43,26.4,26.41,60908.0,23.8708,23.8798,23.8527,23.8618,60908.0
2016-07-25 15:10:00,26.41,26.41,26.4,26.41,19980.0,23.8618,23.8618,23.8527,23.8618,19980.0
2016-07-25 15:15:00,26.4,26.41,26.38,26.39,99104.0,23.8527,23.8618,23.8346,23.8437,99104.0
2016-07-25 15:20:00,26.39,26.41,26.39,26.4,59391.0,23.8437,23.8618,23.8437,23.8527,59391.0
2016-07-25 15:25:00,26.41,26.42,26.39,26.42,70361.0,23.8618,23.8708,23.8437,23.8708,70361.0
2016-07-25 15:30:00,26.41,26.43,26.39,26.41,102911.0,23.8618,23.8798,23.8437,23.8618,102911.0
2016-07-25 15:35:00,26.41,26.43,26.41,26.43,97152.0,23.8618,23.8798,23.8618,23.8798,97152.0
2016-07-25 15:40:00,26.43,26.44,26.42,26.44,106299.0,23.8798,23.8889,23.8708,23.8889,106299.0
2016-07-25 15:45:00,26.44,26.47,26.43,26.46,215710.0,23.8889,23.916,23.8798,23.9069,215710.0
2016-07-25 15:50:00,26.46,26.47,26.44,26.46,146883.0,23.9069,23.916,23.8889,23.9069,146883.0
2016-07-25 15:55:00,26.46,26.5,26.46,26.49,484425.0,23.9069,23.9431,23.9069,23.934,484425.0
2016-07-26 09:30:00,26.66,26.79,26.65,26.74,354216.0,24.0876,24.2051,24.0786,24.1599,354216.0
2016-07-26 09:35:00,26.74,26.75,26.61,26.63,229218.0,24.1599,24.1689,24.0425,24.0605,229218.0
2016-07-26 09:40:00,26.63,26.7,26.6,26.7,174252.0,24.0605,24.1238,24.0334,24.1238,174252.0
2016-07-26 09:45:00,26.71,26.73,26.66,26.69,120905.0,24.1328,24.1509,24.0876,24.1147,120905.0
2016-07-26 09:50:00,26.68,26.72,26.68,26.69,71137.0,24.1057,24.1418,24.1057,24.1147,71137.0
2016-07-26 09:55:00,26.69,26.69,26.63,26.66,146303.0,24.1147,24.1147,24.0605,24.0876,146303.0
2016-07-26 10:00:00,26.66,26.67,26.62,26.63,84744.0,24.0876,24.0967,24.0515,24.0605,84744.0
2016-07-26 10:05:00,26.63,26.66,26.61,26.63,73934.0,24.0605,24.0876,24.0425,24.0605,73934.0
2016-07-26 10:10:00,26.63,26.63,26.6,26.61,73110.0,24.0605,24.0605,24.0334,24.0425,73110.0
2016-07-26 10:15:00,26.61,26.63,26.58,26.6,126167.0,24.0425,24.0605,24.0153,24.0334,126167.0
2016-07-26 10:20:00,26.6,26.64,26.59,26.64,126926.0,24.0334,24.0696,24.0244,24.0696,126926.0
2016-07-26 10:25:00,26.64,26.64,26.62,26.64,91376.0,24.0696,24.0696,24.0515,24.0696,91376.0
2016-07-26 10:30:00,26.64,26.65,26.61,26.62,115741.0,24.0696,24.0786,24.0425,24.0515,115741.0
2016-07-26 10:35:00,26.62,26.63,26.61,26.63,159464.0,24.0515,24.0605,24.0425,24.0605,159464.0
2016-07-26 10:40:00,26.63,26.64,26.62,26.64,48429.0,24.0605,24.0696,24.0515,24.0696,48429.0
2016-07-26 10:45:00,26.64,26.64,26.59,26.6,69658.0,24.0696,24.0696,24.0244,24.0334,69658.0
2016-07-26 10:50:00,26.6,26.61,26.49,26.5,98353.0,24.0334,24.0425,23.934,23.9431,98353.0
2016-07-26 10:55:00,26.51,26.53,26.46,26.48,242176.0,23.9521,23.9702,23.9069,23.925,242176.0
2016-07-26 11:00:00,26.48,26.53,26.47,26.51,126135.0,23.925,23.9702,23.916,23.9521,126135.0
2016-07-26 11:05:00,26.51,26.53,26.49,26.53,174615.0,23.9521,23.9702,23.934,23.9702,174615.0
2016-07-26 11:10:00,26.53,26.54,26.46,26.5,102116.0,23.9702,23.9792,23.9069,23.9431,102116.0
2016-07-26 11:15:00,26.51,26.51,26.46,26.47,687045.0,23.9521,23.9521,23.9069,23.916,687045.0
2016-07-26 11:20:00,26.47,26.51,26.46,26.5,86371.0,23.916,23.9521,23.9069,23.9431,86371.0
2016-07-26 11:25:00,26.5,26.51,26.47,26.5,86157.0,23.9431,23.9521,23.916,23.9431,86157.0
2016-07-26 11:30:00,26.5,26.51,26.48,26.5,31701.0,23.9431,23.9521,23.925,23.9431,31701.0
2016-07-26 11:35:00,26.49,26.51,26.47,26.5,50416.0,23.934,23.9521,23.916,23.9431,50416.0
2016-07-26 11:40:00,26.5,26.51,26.48,26.51,101995.0,23.9431,23.9521,23.925,23.9521,101995.0
2016-07-26 11:45:00,26.51,26.51,26.5,26.5,25883.0,23.9521,23.9521,23.9431,23.9431,25883.0
2016-07-26 11:50:00,26.51,26.54,26.5,26.52,391107.0,23.9521,23.9792,23.9431,23.9611,391107.0
2016-07-26 11:55:00,26.53,26.56,26.52,26.54,149447.0,23.9702,23.9973,23.9611,23.9792,149447.0
2016-07-26 12:00:00,26.54,26.54,26.53,26.53,18138.0,23.9792,23.9792,23.9702,23.9702,18138.0
2016-07-26 12:05:00,26.54,26.55,26.52,26.52,85460.0,23.9792,23.9882,23.9611,23.9611,85460.0
2016-07-26 12:10:00,26.52,26.54,26.51,26.53,47717.0,23.9611,23.9792,23.9521,23.9702,47717.0
2016-07-26 12:15:00,26.53,26.54,26.51,26.52,72310.0,23.9702,23.9792,23.9521,23.9611,72310.0
2016-07-26 12:20:00,26.53,26.54,26.52,26.54,73726.0,23.9702,23.9792,23.9611,23.9792,73726.0
2016-07-26 12:25:00,26.53,26.54,26.51,26.54,59164.0,23.9702,23.9792,23.9521,23.9792,59164.0
2016-07-26 12:30:00,26.54,26.55,26.51,26.53,55990.0,23.9792,23.9882,23.9521,23.9702,55990.0
2016-07-26 12:35:00,26.52,26.55,26.52,26.54,144444.0,23.9611,23.9882,23.9611,23.9792,144444.0
2016-07-26 12:40:00,26.53,26.55,26.53,26.54,69211.0,23.9702,23.9882,23.9702,23.9792,69211.0
2016-07-26 12:45:00,26.54,26.55,26.52,26.54,58636.0,23.9792,23.9882,23.9611,23.9792,58636.0
2016-07-26 12:50:00,26.54,26.55,26.53,26.54,63522.0,23.9792,23.9882,23.9702,23.9792,63522.0
2016-07-26 12:55:00,26.53,26.59,26.52,26.58,62149.0,23.9702,24.0244,23.9611,24.0153,62149.0
2016-07-26 13:00:00,26.58,26.59,26.56,26.57,32090.0,24.0153,24.0244,23.9973,24.0063,32090.0
2016-07-26 13:05:00,26.58,26.59,26.56,26.57,26137.0,24.0153,24.0244,23.9973,24.0063,26137.0
2016-07-26 13:10:00,26.56,26.57,26.56,26.57,13629.0,23.9973,24.0063,23.9973,24.0063,13629.0
2016-07-26 13:15:00,26.56,26.57,26.55,26.55,47813.0,23.9973,24.0063,23.9882,23.9882,47813.0
2016-07-26 13:20:00,26.55,26.56,26.49,26.52,102571.0,23.9882,23.9973,23.934,23.9611,102571.0
2016-07-26 13:25:00,26.52,26.53,26.5,26.51,47866.0,23.9611,23.9702,23.9431,23.9521,47866.0
2016-07-26 13:30:00,26.51,26.52,26.5,26.51,21835.0,23.9521,23.9611,23.9431,23.9521,21835.0
2016-07-26 13:35:00,26.51,26.52,26.49,26.52,92484.0,23.9521,23.9611,23.934,23.9611,92484.0
2016-07-26 13:40:00,26.52,26.53,26.51,26.51,18639.0,23.9611,23.9702,23.9521,23.9521,18639.0
2016-07-26 13:45:00,26.52,26.53,26.51,26.52,66269.0,23.9611,23.9702,23.9521,23.9611,66269.0
2016-07-26 13:50:00,26.52,26.52,26.49,26.51,55876.0,23.9611,23.9611,23.934,23.9521,55876.0
2016-07-26 13:55:00,26.51,26.52,26.5,26.51,22128.0,23.9521,23.9611,23.9431,23.9521,22128.0
2016-07-26 14:00:00,26.5,26.51,26.5,26.51,39056.0,23.9431,23.9521,23.9431,23.9521,39056.0
2016-07-26 14:05:00,26.5,26.51,26.48,26.49,84830.0,23.9431,23.9521,23.925,23.934,84830.0
2016-07-26 14:10:00,26.5,26.51,26.49,26.49,104237.0,23.9431,23.9521,23.934,23.934,104237.0
2016-07-26 14:15:00,26.5,26.51,26.49,26.51,258212.0,23.9431,23.9521,23.934,23.9521,258212.0
2016-07-26 14:20:00,26.51,26.71,26.5,26.67,405673.0,23.9521,24.1328,23.9431,24.0967,405673.0
2016-07-26 14:25:00,26.67,26.72,26.66,26.71,390706.0,24.0967,24.1418,24.0876,24.1328,390706.0
2016-07-26 14:30:00,26.71,26.73,26.67,26.7,246617.0,24.1328,24.1509,24.0967,24.1238,246617.0
2016-07-26 14:35:00,26.69,26.75,26.69,26.74,127848.0,24.1147,24.1689,24.1147,24.1599,127848.0
2016-07-26 14:40:00,26.75,26.78,26.73,26.74,190050.0,24.1689,24.196,24.1509,24.1599,190050.0
2016-07-26 14:45:00,26.74,26.76,26.71,26.74,84408.0,24.1599,24.178,24.1328,24.1599,84408.0
2016-07-26 14:50:00,26.74,26.76,26.72,26.73,139444.0,24.1599,24.178,24.1418,24.1509,139444.0
2016-07-26 14:55:00,26.73,26.73,26.69,26.7,67866.0,24.1509,24.1509,24.1147,24.1238,67866.0
2016-07-26 15:00:00,26.7,26.71,26.69,26.71,183529.0,24.1238,24.1328,24.1147,24.1328,183529.0
2016-07-26 15:05:00,26.71,26.74,26.69,26.73,115438.0,24.1328,24.1599,24.1147,24.1509,115438.0
2016-07-26 15:10:00,26.73,26.73,26.69,26.7,106520.0,24.1509,24.1509,24.1147,24.1238,106520.0
2016-07-26 15:15:00,26.7,26.71,26.69,26.7,171217.0,24.1238,24.1328,24.1147,24.1238,171217.0
2016-07-26 15:20:00,26.69,26.72,26.69,26.71,162401.0,24.1147,24.1418,24.1147,24.1328,162401.0
2016-07-26 15:25:00,26.71,26.76,26.71,26.76,139446.0,24.1328,24.178,24.1328,24.178,139446.0
2016-07-26 15:30:00,26.76,26.77,26.74,26.77,105318.0,24.178,24.187,24.1599,24.187,105318.0
2016-07-26 15:35:00,26.77,26.82,26.74,26.82,251823.0,24.187,24.2322,24.1599,24.2322,251823.0
2016-07-26 15:40:00,26.81,26.83,26.76,26.78,298701.0,24.2232,24.2412,24.178,24.196,298701.0
2016-07-26 15:45:00,26.78,26.8,26.77,26.77,207367.0,24.196,24.2141,24.187,24.187,207367.0
2016-07-26 15:50:00,26.78,26.78,26.75,26.78,317810.0,24.196,24.196,24.1689,24.196,317810.0
2016-07-26 15:55:00,26.78,26.83,26.76,26.81,610737.0,24.196,24.2412,24.178,24.2232,610737.0
2016-07-27 09:30:00,26.88,27.05,26.87,27.04,509642.0,24.2864,24.44,24.2774,24.431,509642.0
2016-07-27 09:35:00,27.05,27.12,27.04,27.05,185958.0,24.44,24.5032,24.431,24.44,185958.0
2016-07-27 09:40:00,27.05,27.08,26.99,27.0,147489.0,24.44,24.4671,24.3858,24.3948,147489.0
2016-07-27 09:45:00,27.0,27.04,26.92,26.94,322433.0,24.3948,24.431,24.3225,24.3406,322433.0
2016-07-27 09:50:00,26.94,26.95,26.82,26.84,417116.0,24.3406,24.3496,24.2322,24.2503,417116.0
2016-07-27 09:55:00,26.84,26.88,26.82,26.87,138220.0,24.2503,24.2864,24.2322,24.2774,138220.0
2016-07-27 10:00:00,26.87,26.88,26.82,26.85,277836.0,24.2774,24.2864,24.2322,24.2593,277836.0
2016-07-27 10:05:00,26.86,26.89,26.85,26.87,90301.0,24.2683,24.2954,24.2593,24.2774,90301.0
2016-07-27 10:10:00,26.87,26.88,26.85,26.87,285942.0,24.2774,24.2864,24.2593,24.2774,285942.0
2016-07-27 10:15:00,26.87,26.9,26.86,26.88,205863.0,24.2774,24.3045,24.2683,24.2864,205863.0
2016-07-27 10:20:00,26.88,26.88,26.82,26.86,124394.0,24.2864,24.2864,24.2322,24.2683,124394.0
2016-07-27 10:25:00,26.85,26.86,26.83,26.83,88290.0,24.2593,24.2683,24.2412,24.2412,88290.0
2016-07-27 10:30:00,26.83,26.84,26.8,26.8,116691.0,24.2412,24.2503,24.2141,24.2141,116691.0
2016-07-27 10:35:00,26.8,26.81,26.77,26.77,77705.0,24.2141,24.2232,24.187,24.187,77705.0
2016-07-27 10:40:00,26.78,26.78,26.73,26.75,45106.0,24.196,24.196,24.1509,24.1689,45106.0
2016-07-27 10:45:00,26.75,26.77,26.73,26.74,48052.0,24.1689,24.187,24.1509,24.1599,48052.0
2016-07-27 10:50:00,26.73,26.79,26.72,26.78,51277.0,24.1509,24.2051,24.1418,24.196,51277.0
2016-07-27 10:55:00,26.77,26.77,26.74,26.75,122693.0,24.187,24.187,24.1599,24.1689,122693.0
2016-07-27 11:00:00,26.75,26.76,26.73,26.74,62150.0,24.1689,24.178,24.1509,24.1599,62150.0
2016-07-27 11:05:00,26.75,26.76,26.73,26.73,69517.0,24.1689,24.178,24.1509,24.1509,69517.0
2016-07-27 11:10:00,26.73,26.75,26.7,26.71,73634.0,24.1509,24.1689,24.1238,24.1328,73634.0
2016-07-27 11:15:00,26.71,26.73,26.7,26.72,41655.0,24.1328,24.1509,24.1238,24.1418,41655.0
2016-07-27 11:20:00,26.73,26.74,26.71,26.74,40053.0,24.1509,24.1599,24.1328,24.1599,40053.0
2016-07-27 11:25:00,26.75,26.75,26.71,26.73,117442.0,24.1689,24.1689,24.1328,24.1509,117442.0
2016-07-27 11:30:00,26.73,26.73,26.67,26.7,62795.0,24.1509,24.1509,24.0967,24.1238,62795.0
2016-07-27 11:35:00,26.7,26.71,26.68,26.69,30546.0,24.1238,24.1328,24.1057,24.1147,30546.0
2016-07-27 11:40:00,26.69,26.7,26.67,26.69,32327.0,24.1147,24.1238,24.0967,24.1147,32327.0
2016-07-27 11:45:00,26.69,26.69,26.67,26.68,34339.0,24.1147,24.1147,24.0967,24.1057,34339.0
2016-07-27 11:50:00,26.68,26.68,26.64,26.65,44604.0,24.1057,24.1057,24.0696,24.0786,44604.0
2016-07-27 11:55:00,26.65,26.67,26.64,26.67,58156.0,24.0786,24.0967,24.0696,24.0967,58156.0
2016-07-27 12:00:00,26.67,26.68,26.66,26.68,89306.0,24.0967,24.1057,24.0876,24.1057,89306.0
2016-07-27 12:05:00,26.68,26.68,26.66,26.68,51275.0,24.1057,24.1057,24.0876,24.1057,51275.0
2016-07-27 12:10:00,26.68,26.68,26.66,26.66,50499.0,24.1057,24.1057,24.0876,24.0876,50499.0
2016-07-27 12:15:00,26.66,26.68,26.66,26.68,35883.0,24.0876,24.1057,24.0876,24.1057,35883.0
2016-07-27 12:20:00,26.67,26.68,26.62,26.64,68715.0,24.0967,24.1057,24.0515,24.0696,68715.0
2016-07-27 12:25:00,26.64,26.64,26.62,26.63,37410.0,24.0696,24.0696,24.0515,24.0605,37410.0
2016-07-27 12:30:00,26.64,26.65,26.63,26.64,16229.0,24.0696,24.0786,24.0605,24.0696,16229.0
2016-07-27 12:35:00,26.64,26.66,26.63,26.65,49897.0,24.0696,24.0876,24.0605,24.0786,49897.0
2016-07-27 12:40:00,26.66,26.66,26.65,26.65,13141.0,24.0876,24.0876,24.0786,24.0786,13141.0
2016-07-27 12:45:00,26.66,26.66,26.65,26.66,21521.0,24.0876,24.0876,24.0786,24.0876,21521.0
2016-07-27 12:50:00,26.66,26.69,26.64,26.69,204123.0,24.0876,24.1147,24.0696,24.1147,204123.0
2016-07-27 12:55:00,26.69,26.71,26.68,26.69,75187.0,24.1147,24.1328,24.1057,24.1147,75187.0
2016-07-27 13:00:00,26.7,26.71,26.69,26.71,39161.0,24.1238,24.1328,24.1147,24.1328,39161.0
2016-07-27 13:05:00,26.71,26.74,26.7,26.74,67363.0,24.1328,24.1599,24.1238,24.1599,67363.0
2016-07-27 13:10:00,26.74,26.74,26.69,26.71,54182.0,24.1599,24.1599,24.1147,24.1328,54182.0
2016-07-27 13:15:00,26.71,26.74,26.71,26.73,42122.0,24.1328,24.1599,24.1328,24.1509,42122.0
2016-07-27 13:20:00,26.73,26.74,26.72,26.73,30504.0,24.1509,24.1599,24.1418,24.1509,30504.0
2016-07-27 13:25:00,26.73,26.75,26.71,26.71,54108.0,24.1509,24.1689,24.1328,24.1328,54108.0
2016-07-27 13:30:00,26.72,26.74,26.71,26.73,93607.0,24.1418,24.1599,24.1328,24.1509,93607.0
2016-07-27 13:35:00,26.74,26.75,26.7,26.71,78253.0,24.1599,24.1689,24.1238,24.1328,78253.0
2016-07-27 13:40:00,26.71,26.74,26.69,26.73,66553.0,24.1328,24.1599,24.1147,24.1509,66553.0
2016-07-27 13:45:00,26.73,26.76,26.73,26.74,38739.0,24.1509,24.178,24.1509,24.1599,38739.0
2016-07-27 13:50:00,26.75,26.75,26.71,26.74,61873.0,24.1689,24.1689,24.1328,24.1599,61873.0
2016-07-27 13:55:00,26.73,26.76,26.72,26.76,67916.0,24.1509,24.178,24.1418,24.178,67916.0
2016-07-27 14:00:00,26.75,26.8,26.67,26.75,184193.0,24.1689,24.2141,24.0967,24.1689,184193.0
2016-07-27 14:05:00,26.74,26.79,26.74,26.76,81525.0,24.1599,24.2051,24.1599,24.178,81525.0
2016-07-27 14:10:00,26.76,26.79,26.72,26.73,129485.0,24.178,24.2051,24.1418,24.1509,129485.0
2016-07-27 14:15:00,26.74,26.83,26.74,26.8,78802.0,24.1599,24.2412,24.1599,24.2141,78802.0
2016-07-27 14:20:00,26.81,26.83,26.79,26.83,52495.0,24.2232,24.2412,24.2051,24.2412,52495.0
2016-07-27 14:25:00,26.83,26.83,26.79,26.8,61113.0,24.2412,24.2412,24.2051,24.2141,61113.0
2016-07-27 14:30:00,26.8,26.82,26.78,26.81,36897.0,24.2141,24.2322,24.196,24.2232,36897.0
2016-07-27 14:35:00,26.82,26.85,26.79,26.81,134099.0,24.2322,24.2593,24.2051,24.2232,134099.0
2016-07-27 14:40:00,26.82,26.83,26.79,26.82,127668.0,24.2322,24.2412,24.2051,24.2322,127668.0
2016-07-27 14:45:00,26.82,26.84,26.8,26.81,55463.0,24.2322,24.2503,24.2141,24.2232,55463.0
2016-07-27 14:50:00,26.8,26.82,26.78,26.82,58821.0,24.2141,24.2322,24.196,24.2322,58821.0
2016-07-27 14:55:00,26.82,26.86,26.82,26.83,64237.0,24.2322,24.2683,24.2322,24.2412,64237.0
2016-07-27 15:00:00,26.84,26.88,26.83,26.87,67920.0,24.2503,24.2864,24.2412,24.2774,67920.0
2016-07-27 15:05:00,26.87,26.9,26.86,26.89,92709.0,24.2774,24.3045,24.2683,24.2954,92709.0
2016-07-27 15:10:00,26.89,26.92,26.89,26.91,82011.0,24.2954,24.3225,24.2954,24.3135,82011.0
2016-07-27 15:15:00,26.91,26.95,26.9,26.93,179507.0,24.3135,24.3496,24.3045,24.3316,179507.0
2016-07-27 15:20:00,26.94,26.94,26.9,26.94,172402.0,24.3406,24.3406,24.3045,24.3406,172402.0
2016-07-27 15:25:00,26.94,26.94,26.9,26.92,286581.0,24.3406,24.3406,24.3045,24.3225,286581.0
2016-07-27 15:30:00,26.91,26.93,26.9,26.92,166416.0,24.3135,24.3316,24.3045,24.3225,166416.0
2016-07-27 15:35:00,26.93,26.95,26.92,26.93,143197.0,24.3316,24.3496,24.3225,24.3316,143197.0
2016-07-27 15:40:00,26.93,26.94,26.92,26.92,182295.0,24.3316,24.3406,24.3225,24.3225,182295.0
2016-07-27 15:45:00,26.93,26.93,26.85,26.86,279849.0,24.3316,24.3316,24.2593,24.2683,279849.0
2016-07-27 15:50:00,26.85,26.89,26.85,26.89,207970.0,24.2593,24.2954,24.2593,24.2954,207970.0
2016-07-27 15:55:00,26.89,26.9,26.85,26.9,757610.0,24.2954,24.3045,24.2593,24.3045,757610.0
2016-07-28 09:30:00,26.82,26.93,26.73,26.86,264224.0,24.2322,24.3316,24.1509,24.2683,264224.0
2016-07-28 09:35:00,26.86,26.88,26.8,26.83,207496.0,24.2683,24.2864,24.2141,24.2412,207496.0
2016-07-28 09:40:00,26.83,26.89,26.81,26.87,197792.0,24.2412,24.2954,24.2232,24.2774,197792.0
2016-07-28 09:45:00,26.87,26.95,26.86,26.94,157765.0,24.2774,24.3496,24.2683,24.3406,157765.0
2016-07-28 09:50:00,26.94,26.94,26.87,26.89,204233.0,24.3406,24.3406,24.2774,24.2954,204233.0
2016-07-28 09:55:00,26.89,26.9,26.83,26.86,151777.0,24.2954,24.3045,24.2412,24.2683,151777.0
2016-07-28 10:00:00,26.87,26.88,26.8,26.85,269372.0,24.2774,24.2864,24.2141,24.2593,269372.0
2016-07-28 10:05:00,26.84,26.86,26.82,26.85,150129.0,24.2503,24.2683,24.2322,24.2593,150129.0
2016-07-28 10:10:00,26.84,26.85,26.76,26.78,158555.0,24.2503,24.2593,24.178,24.196,158555.0
2016-07-28 10:15:00,26.78,26.8,26.74,26.76,111117.0,24.196,24.2141,24.1599,24.178,111117.0
2016-07-28 10:20:00,26.76,26.78,26.74,26.75,143711.0,24.178,24.196,24.1599,24.1689,143711.0
2016-07-28 10:25:00,26.74,26.77,26.72,26.74,70647.0,24.1599,24.187,24.1418,24.1599,70647.0
2016-07-28 10:30:00,26.75,26.75,26.69,26.7,105245.0,24.1689,24.1689,24.1147,24.1238,105245.0
2016-07-28 10:35:00,26.7,26.7,26.66,26.67,94345.0,24.1238,24.1238,24.0876,24.0967,94345.0
2016-07-28 10:40:00,26.67,26.69,26.65,26.68,71942.0,24.0967,24.1147,24.0786,24.1057,71942.0
2016-07-28 10:45:00,26.68,26.71,26.67,26.7,105511.0,24.1057,24.1328,24.0967,24.1238,105511.0
2016-07-28 10:50:00,26.71,26.71,26.67,26.68,45500.0,24.1328,24.1328,24.0967,24.1057,45500.0
2016-07-28 10:55:00,26.67,26.68,26.64,26.66,84597.0,24.0967,24.1057,24.0696,24.0876,84597.0
2016-07-28 11:00:00,26.66,26.67,26.62,26.64,47586.0,24.0876,24.0967,24.0515,24.0696,47586.0
2016-07-28 11:05:00,26.63,26.65,26.62,26.62,50657.0,24.0605,24.0786,24.0515,24.0515,50657.0
2016-07-28 11:10:00,26.63,26.65,26.61,26.64,55314.0,24.0605,24.0786,24.0425,24.0696,55314.0
2016-07-28 11:15:00,26.64,26.66,26.64,26.64,57842.0,24.0696,24.0876,24.0696,24.0696,57842.0
2016-07-28 11:20:00,26.64,26.66,26.63,26.65,51419.0,24.0696,24.0876,24.0605,24.0786,51419.0
2016-07-28 11:25:00,26.66,26.67,26.65,26.67,42247.0,24.0876,24.0967,24.0786,24.0967,42247.0
2016-07-28 11:30:00,26.66,26.67,26.64,26.64,125767.0,24.0876,24.0967,24.0696,24.0696,125767.0
2016-07-28 11:35:00,26.65,26.65,26.64,26.64,33254.0,24.0786,24.0786,24.0696,24.0696,33254.0
2016-07-28 11:40:00,26.64,26.64,26.62,26.63,46900.0,24.0696,24.0696,24.0515,24.0605,46900.0
2016-07-28 11:45:00,26.63,26.67,26.62,26.66,38438.0,24.0605,24.0967,24.0515,24.0876,38438.0
2016-07-28 11:50:00,26.66,26.68,26.65,26.67,43994.0,24.0876,24.1057,24.0786,24.0967,43994.0
2016-07-28 11:55:00,26.68,26.69,26.66,26.67,60563.0,24.1057,24.1147,24.0876,24.0967,60563.0
2016-07-28 12:00:00,26.67,26.69,26.66,26.67,43878.0,24.0967,24.1147,24.0876,24.0967,43878.0
2016-07-28 12:05:00,26.67,26.68,26.64,26.66,58888.0,24.0967,24.1057,24.0696,24.0876,58888.0
2016-07-28 12:10:00,26.66,26.69,26.66,26.68,38812.0,24.0876,24.1147,24.0876,24.1057,38812.0
2016-07-28 12:15:00,26.67,26.68,26.65,26.65,94920.0,24.0967,24.1057,24.0786,24.0786,94920.0
2016-07-28 12:20:00,26.65,26.66,26.63,26.64,67304.0,24.0786,24.0876,24.0605,24.0696,67304.0
2016-07-28 12:25:00,26.63,26.64,26.63,26.64,19200.0,24.0605,24.0696,24.0605,24.0696,19200.0
2016-07-28 12:30:00,26.64,26.64,26.63,26.64,43958.0,24.0696,24.0696,24.0605,24.0696,43958.0
2016-07-28 12:35:00,26.64,26.64,26.63,26.63,25493.0,24.0696,24.0696,24.0605,24.0605,25493.0
2016-07-28 12:40:00,26.63,26.64,26.63,26.64,42669.0,24.0605,24.0696,24.0605,24.0696,42669.0
2016-07-28 12:45:00,26.64,26.65,26.63,26.64,32722.0,24.0696,24.0786,24.0605,24.0696,32722.0
2016-07-28 12:50:00,26.64,26.65,26.63,26.64,50870.0,24.0696,24.0786,24.0605,24.0696,50870.0
2016-07-28 12:55:00,26.64,26.65,26.63,26.64,30851.0,24.0696,24.0786,24.0605,24.0696,30851.0
2016-07-28 13:00:00,26.64,26.67,26.63,26.67,65844.0,24.0696,24.0967,24.0605,24.0967,65844.0
2016-07-28 13:05:00,26.66,26.67,26.64,26.66,121265.0,24.0876,24.0967,24.0696,24.0876,121265.0
2016-07-28 13:10:00,26.66,26.67,26.65,26.65,33689.0,24.0876,24.0967,24.0786,24.0786,33689.0
2016-07-28 13:15:00,26.66,26.66,26.65,26.65,27300.0,24.0876,24.0876,24.0786,24.0786,27300.0
2016-07-28 13:20:00,26.66,26.66,26.63,26.63,28430.0,24.0876,24.0876,24.0605,24.0605,28430.0
2016-07-28 13:25:00,26.63,26.66,26.63,26.65,53249.0,24.0605,24.0876,24.0605,24.0786,53249.0
2016-07-28 13:30:00,26.66,26.66,26.63,26.64,38841.0,24.0876,24.0876,24.0605,24.0696,38841.0
2016-07-28 13:35:00,26.65,26.66,26.64,26.65,63577.0,24.0786,24.0876,24.0696,24.0786,63577.0
2016-07-28 13:40:00,26.65,26.66,26.62,26.63,27631.0,24.0786,24.0876,24.0515,24.0605,27631.0
2016-07-28 13:45:00,26.62,26.64,26.6,26.6,104058.0,24.0515,24.0696,24.0334,24.0334,104058.0
2016-07-28 13:50:00,26.61,26.62,26.6,26.6,57035.0,24.0425,24.0515,24.0334,24.0334,57035.0
2016-07-28 13:55:00,26.61,26.64,26.6,26.64,55367.0,24.0425,24.0696,24.0334,24.0696,55367.0
2016-07-28 14:00:00,26.65,26.65,26.62,26.62,36262.0,24.0786,24.0786,24.0515,24.0515,36262.0
2016-07-28 14:05:00,26.63,26.63,26.62,26.62,34650.0,24.0605,24.0605,24.0515,24.0515,34650.0
2016-07-28 14:10:00,26.63,26.64,26.6,26.6,90385.0,24.0605,24.0696,24.0334,24.0334,90385.0
2016-07-28 14:15:00,26.61,26.64,26.6,26.62,73091.0,24.0425,24.0696,24.0334,24.0515,73091.0
2016-07-28 14:20:00,26.61,26.62,26.6,26.61,79515.0,24.0425,24.0515,24.0334,24.0425,79515.0
2016-07-28 14:25:00,26.61,26.62,26.6,26.6,62109.0,24.0425,24.0515,24.0334,24.0334,62109.0
2016-07-28 14:30:00,26.6,26.62,26.6,26.6,55036.0,24.0334,24.0515,24.0334,24.0334,55036.0
2016-07-28 14:35:00,26.61,26.62,26.6,26.61,54189.0,24.0425,24.0515,24.0334,24.0425,54189.0
2016-07-28 14:40:00,26.62,26.62,26.61,26.62,44468.0,24.0515,24.0515,24.0425,24.0515,44468.0
2016-07-28 14:45:00,26.62,26.66,26.61,26.63,57333.0,24.0515,24.0876,24.0425,24.0605,57333.0
2016-07-28 14:50:00,26.63,26.64,26.63,26.64,32992.0,24.0605,24.0696,24.0605,24.0696,32992.0
2016-07-28 14:55:00,26.64,26.65,26.63,26.63,31054.0,24.0696,24.0786,24.0605,24.0605,31054.0
2016-07-28 15:00:00,26.64,26.64,26.62,26.63,113483.0,24.0696,24.0696,24.0515,24.0605,113483.0
2016-07-28 15:05:00,26.63,26.63,26.6,26.6,74209.0,24.0605,24.0605,24.0334,24.0334,74209.0
2016-07-28 15:10:00,26.6,26.61,26.6,26.61,134599.0,24.0334,24.0425,24.0334,24.0425,134599.0
2016-07-28 15:15:00,26.61,26.61,26.58,26.58,70787.0,24.0425,24.0425,24.0153,24.0153,70787.0
2016-07-28 15:20:00,26.58,26.61,26.58,26.61,108967.0,24.0153,24.0425,24.0153,24.0425,108967.0
2016-07-28 15:25:00,26.61,26.61,26.6,26.61,63921.0,24.0425,24.0425,24.0334,24.0425,63921.0
2016-07-28 15:30:00,26.61,26.61,26.6,26.6,58140.0,24.0425,24.0425,24.0334,24.0334,58140.0
2016-07-28 15:35:00,26.61,26.61,26.6,26.61,183261.0,24.0425,24.0425,24.0334,24.0425,183261.0
2016-07-28 15:40:00,26.61,26.61,26.6,26.61,85306.0,24.0425,24.0425,24.0334,24.0425,85306.0
2016-07-28 15:45:00,26.61,26.61,26.6,26.61,229000.0,24.0425,24.0425,24.0334,24.0425,229000.0
2016-07-28 15:50:00,26.61,26.63,26.6,26.63,264774.0,24.0425,24.0605,24.0334,24.0605,264774.0
2016-07-28 15:55:00,26.62,26.63,26.61,26.62,649924.0,24.0515,24.0605,24.0425,24.0515,649924.0
2016-07-29 09:30:00,26.58,26.68,26.54,26.6,182531.0,24.0153,24.1057,23.9792,24.0334,182531.0
2016-07-29 09:35:00,26.6,26.61,26.48,26.49,103759.0,24.0334,24.0425,23.925,23.934,103759.0
2016-07-29 09:40:00,26.49,26.5,26.45,26.45,69591.0,23.934,23.9431,23.8979,23.8979,69591.0
2016-07-29 09:45:00,26.46,26.46,26.4,26.41,62456.0,23.9069,23.9069,23.8527,23.8618,62456.0
2016-07-29 09:50:00,26.42,26.46,26.41,26.42,79094.0,23.8708,23.9069,23.8618,23.8708,79094.0
2016-07-29 09:55:00,26.42,26.45,26.38,26.38,162626.0,23.8708,23.8979,23.8346,23.8346,162626.0
2016-07-29 10:00:00,26.37,26.38,26.28,26.28,120698.0,23.8256,23.8346,23.7443,23.7443,120698.0
2016-07-29 10:05:00,26.28,26.29,26.26,26.27,69358.0,23.7443,23.7533,23.7262,23.7353,69358.0
2016-07-29 10:10:00,26.28,26.28,26.22,26.27,148705.0,23.7443,23.7443,23.6901,23.7353,148705.0
2016-07-29 10:15:00,26.28,26.28,26.22,26.23,78780.0,23.7443,23.7443,23.6901,23.6991,78780.0
2016-07-29 10:20:00,26.23,26.24,26.2,26.21,96284.0,23.6991,23.7082,23.672,23.681,96284.0
2016-07-29 10:25:00,26.2,26.24,26.19,26.24,80304.0,23.672,23.7082,23.663,23.7082,80304.0
2016-07-29 10:30:00,26.23,26.3,26.23,26.29,76881.0,23.6991,23.7624,23.6991,23.7533,76881.0
2016-07-29 10:35:00,26.29,26.37,26.28,26.37,65347.0,23.7533,23.8256,23.7443,23.8256,65347.0
2016-07-29 10:40:00,26.37,26.37,26.33,26.34,46789.0,23.8256,23.8256,23.7895,23.7985,46789.0
2016-07-29 10:45:00,26.33,26.39,26.33,26.38,64458.0,23.7895,23.8437,23.7895,23.8346,64458.0
2016-07-29 10:50:00,26.38,26.44,26.38,26.43,66192.0,23.8346,23.8889,23.8346,23.8798,66192.0
2016-07-29 10:55:00,26.43,26.43,26.39,26.39,68764.0,23.8798,23.8798,23.8437,23.8437,68764.0
2016-07-29 11:00:00,26.39,26.42,26.39,26.4,39337.0,23.8437,23.8708,23.8437,23.8527,39337.0
2016-07-29 11:05:00,26.4,26.42,26.38,26.38,61519.0,23.8527,23.8708,23.8346,23.8346,61519.0
2016-07-29 11:10:00,26.38,26.43,26.38,26.43,30445.0,23.8346,23.8798,23.8346,23.8798,30445.0
2016-07-29 11:15:00,26.42,26.43,26.41,26.43,31979.0,23.8708,23.8798,23.8618,23.8798,31979.0
2016-07-29 11:20:00,26.42,26.43,26.4,26.4,101760.0,23.8708,23.8798,23.8527,23.8527,101760.0
2016-07-29 11:25:00,26.4,26.41,26.38,26.39,80149.0,23.8527,23.8618,23.8346,23.8437,80149.0
2016-07-29 11:30:00,26.39,26.4,26.37,26.38,61184.0,23.8437,23.8527,23.8256,23.8346,61184.0
2016-07-29 11:35:00,26.39,26.41,26.37,26.41,32972.0,23.8437,23.8618,23.8256,23.8618,32972.0
2016-07-29 11:40:00,26.41,26.41,26.39,26.39,26221.0,23.8618,23.8618,23.8437,23.8437,26221.0
2016-07-29 11:45:00,26.4,26.41,26.39,26.39,41552.0,23.8527,23.8618,23.8437,23.8437,41552.0
2016-07-29 11:50:00,26.39,26.4,26.38,26.38,20713.0,23.8437,23.8527,23.8346,23.8346,20713.0
2016-07-29 11:55:00,26.38,26.4,26.37,26.37,40043.0,23.8346,23.8527,23.8256,23.8256,40043.0
2016-07-29 12:00:00,26.38,26.39,26.37,26.38,36375.0,23.8346,23.8437,23.8256,23.8346,36375.0
2016-07-29 12:05:00,26.38,26.38,26.36,26.37,50826.0,23.8346,23.8346,23.8166,23.8256,50826.0
2016-07-29 12:10:00,26.36,26.38,26.36,26.37,39718.0,23.8166,23.8346,23.8166,23.8256,39718.0
2016-07-29 12:15:00,26.37,26.38,26.36,26.37,26853.0,23.8256,23.8346,23.8166,23.8256,26853.0
2016-07-29 12:20:00,26.37,26.37,26.36,26.37,9120.0,23.8256,23.8256,23.8166,23.8256,9120.0
2016-07-29 12:25:00,26.36,26.37,26.36,26.37,24713.0,23.8166,23.8256,23.8166,23.8256,24713.0
2016-07-29 12:30:00,26.36,26.37,26.34,26.35,62127.0,23.8166,23.8256,23.7985,23.8075,62127.0
2016-07-29 12:35:00,26.35,26.36,26.31,26.32,124865.0,23.8075,23.8166,23.7714,23.7804,124865.0
2016-07-29 12:40:00,26.31,26.32,26.28,26.29,120148.0,23.7714,23.7804,23.7443,23.7533,120148.0
2016-07-29 12:45:00,26.28,26.29,26.26,26.26,59139.0,23.7443,23.7533,23.7262,23.7262,59139.0
2016-07-29 12:50:00,26.27,26.28,26.25,26.26,37754.0,23.7353,23.7443,23.7172,23.7262,37754.0
2016-07-29 12:55:00,26.26,26.27,26.24,26.24,49669.0,23.7262,23.7353,23.7082,23.7082,49669.0
2016-07-29 13:00:00,26.24,26.25,26.23,26.24,79826.0,23.7082,23.7172,23.6991,23.7082,79826.0
2016-07-29 13:05:00,26.24,26.24,26.21,26.21,79458.0,23.7082,23.7082,23.681,23.681,79458.0
2016-07-29 13:10:00,26.22,26.23,26.21,26.23,61203.0,23.6901,23.6991,23.681,23.6991,61203.0
2016-07-29 13:15:00,26.23,26.23,26.17,26.19,207173.0,23.6991,23.6991,23.6449,23.663,207173.0
2016-07-29 13:20:00,26.19,26.21,26.18,26.18,93119.0,23.663,23.681,23.6539,23.6539,93119.0
2016-07-29 13:25:00,26.19,26.2,26.18,26.2,190030.0,23.663,23.672,23.6539,23.672,190030.0
2016-07-29 13:30:00,26.19,26.22,26.19,26.21,139185.0,23.663,23.6901,23.663,23.681,139185.0
2016-07-29 13:35:00,26.21,26.21,26.19,26.19,57914.0,23.681,23.681,23.663,23.663,57914.0
2016-07-29 13:40:00,26.19,26.21,26.19,26.2,107697.0,23.663,23.681,23.663,23.672,107697.0
2016-07-29 13:45:00,26.2,26.22,26.2,26.21,51607.0,23.672,23.6901,23.672,23.681,51607.0
2016-07-29 13:50:00,26.22,26.24,26.21,26.24,64494.0,23.6901,23.7082,23.681,23.7082,64494.0
2016-07-29 13:55:00,26.23,26.24,26.23,26.24,17768.0,23.6991,23.7082,23.6991,23.7082,17768.0
2016-07-29 14:00:00,26.23,26.24,26.21,26.21,54114.0,23.6991,23.7082,23.681,23.681,54114.0
2016-07-29 14:05:00,26.22,26.24,26.2,26.22,105392.0,23.6901,23.7082,23.672,23.6901,105392.0
2016-07-29 14:10:00,26.21,26.22,26.19,26.19,35128.0,23.681,23.6901,23.663,23.663,35128.0
2016-07-29 14:15:00,26.19,26.22,26.19,26.21,133484.0,23.663,23.6901,23.663,23.681,133484.0
2016-07-29 14:20:00,26.21,26.22,26.2,26.21,62877.0,23.681,23.6901,23.672,23.681,62877.0
2016-07-29 14:25:00,26.21,26.23,26.21,26.23,49077.0,23.681,23.6991,23.681,23.6991,49077.0
2016-07-29 14:30:00,26.23,26.24,26.2,26.21,135063.0,23.6991,23.7082,23.672,23.681,135063.0
2016-07-29 14:35:00,26.2,26.21,26.16,26.17,83355.0,23.672,23.681,23.6359,23.6449,83355.0
2016-07-29 14:40:00,26.18,26.2,26.18,26.19,26785.0,23.6539,23.672,23.6539,23.663,26785.0
2016-07-29 14:45:00,26.2,26.24,26.18,26.23,269143.0,23.672,23.7082,23.6539,23.6991,269143.0
2016-07-29 14:50:00,26.23,26.24,26.21,26.22,152266.0,23.6991,23.7082,23.681,23.6901,152266.0
2016-07-29 14:55:00,26.22,26.24,26.22,26.23,98727.0,23.6901,23.7082,23.6901,23.6991,98727.0
2016-07-29 15:00:00,26.23,26.24,26.21,26.24,74538.0,23.6991,23.7082,23.681,23.7082,74538.0
2016-07-29 15:05:00,26.24,26.24,26.22,26.24,89309.0,23.7082,23.7082,23.6901,23.7082,89309.0
2016-07-29 15:10:00,26.24,26.24,26.22,26.22,260105.0,23.7082,23.7082,23.6901,23.6901,260105.0
2016-07-29 15:15:00,26.23,26.25,26.22,26.22,76421.0,23.6991,23.7172,23.6901,23.6901,76421.0
2016-07-29 15:20:00,26.22,26.23,26.21,26.21,96023.0,23.6901,23.6991,23.681,23.681,96023.0
2016-07-29 15:25:00,26.21,26.22,26.2,26.2,52346.0,23.681,23.6901,23.672,23.672,52346.0
2016-07-29 15:30:00,26.21,26.22,26.19,26.19,121308.0,23.681,23.6901,23.663,23.663,121308.0
2016-07-29 15:35:00,26.19,26.2,26.16,26.17,150615.0,23.663,23.672,23.6359,23.6449,150615.0
2016-07-29 15:40:00,26.16,26.23,26.16,26.23,386852.0,23.6359,23.6991,23.6359,23.6991,386852.0
2016-07-29 15:45:00,26.22,26.29,26.22,26.29,220745.0,23.6901,23.7533,23.6901,23.7533,220745.0
2016-07-29 15:50:00,26.29,26.31,26.28,26.31,303146.0,23.7533,23.7714,23.7443,23.7714,303146.0
2016-07-29 15:55:00,26.3,26.32,26.28,26.29,635840.0,23.7624,23.7804,23.7443,23.7533,635840.0
2016-08-01 09:30:00,26.41,26.46,26.26,26.28,211163.0,23.8618,23.9069,23.7262,23.7443,211163.0
2016-08-01 09:35:00,26.28,26.3,26.19,26.24,77595.0,23.7443,23.7624,23.663,23.7082,77595.0
2016-08-01 09:40:00,26.24,26.28,26.22,26.25,81325.0,23.7082,23.7443,23.6901,23.7172,81325.0
2016-08-01 09:45:00,26.25,26.32,26.25,26.31,79301.0,23.7172,23.7804,23.7172,23.7714,79301.0
2016-08-01 09:50:00,26.32,26.35,26.28,26.3,57373.0,23.7804,23.8075,23.7443,23.7624,57373.0
2016-08-01 09:55:00,26.31,26.33,26.28,26.3,36141.0,23.7714,23.7895,23.7443,23.7624,36141.0
2016-08-01 10:00:00,26.29,26.32,26.27,26.28,40738.0,23.7533,23.7804,23.7353,23.7443,40738.0
2016-08-01 10:05:00,26.28,26.35,26.28,26.32,68458.0,23.7443,23.8075,23.7443,23.7804,68458.0
2016-08-01 10:10:00,26.33,26.33,26.29,26.29,39038.0,23.7895,23.7895,23.7533,23.7533,39038.0
2016-08-01 10:15:00,26.3,26.33,26.29,26.32,64620.0,23.7624,23.7895,23.7533,23.7804,64620.0
2016-08-01 10:20:00,26.32,26.33,26.26,26.27,50909.0,23.7804,23.7895,23.7262,23.7353,50909.0
2016-08-01 10:25:00,26.28,26.31,26.26,26.27,61353.0,23.7443,23.7714,23.7262,23.7353,61353.0
2016-08-01 10:30:00,26.27,26.3,26.26,26.29,26109.0,23.7353,23.7624,23.7262,23.7533,26109.0
2016-08-01 10:35:00,26.29,26.29,26.25,26.26,29952.0,23.7533,23.7533,23.7172,23.7262,29952.0
2016-08-01 10:40:00,26.26,26.31,26.25,26.31,40915.0,23.7262,23.7714,23.7172,23.7714,40915.0
2016-08-01 10:45:00,26.3,26.33,26.28,26.33,55570.0,23.7624,23.7895,23.7443,23.7895,55570.0
2016-08-01 10:50:00,26.33,26.35,26.31,26.31,39192.0,23.7895,23.8075,23.7714,23.7714,39192.0
2016-08-01 10:55:00,26.31,26.32,26.29,26.3,24575.0,23.7714,23.7804,23.7533,23.7624,24575.0
2016-08-01 11:00:00,26.3,26.31,26.29,26.31,26671.0,23.7624,23.7714,23.7533,23.7714,26671.0
2016-08-01 11:05:00,26.31,26.36,26.3,26.36,48037.0,23.7714,23.8166,23.7624,23.8166,48037.0
2016-08-01 11:10:00,26.36,26.37,26.31,26.32,54356.0,23.8166,23.8256,23.7714,23.7804,54356.0
2016-08-01 11:15:00,26.32,26.35,26.32,26.35,48133.0,23.7804,23.8075,23.7804,23.8075,48133.0
2016-08-01 11:20:00,26.34,26.34,26.31,26.34,68226.0,23.7985,23.7985,23.7714,23.7985,68226.0
2016-08-01 11:25:00,26.34,26.35,26.3,26.3,62265.0,23.7985,23.8075,23.7624,23.7624,62265.0
2016-08-01 11:30:00,26.31,26.32,26.3,26.3,64292.0,23.7714,23.7804,23.7624,23.7624,64292.0
2016-08-01 11:35:00,26.3,26.31,26.28,26.28,44830.0,23.7624,23.7714,23.7443,23.7443,44830.0
2016-08-01 11:40:00,26.28,26.3,26.26,26.29,52119.0,23.7443,23.7624,23.7262,23.7533,52119.0
2016-08-01 11:45:00,26.29,26.3,26.28,26.3,30825.0,23.7533,23.7624,23.7443,23.7624,30825.0
2016-08-01 11:50:00,26.29,26.3,26.25,26.28,47809.0,23.7533,23.7624,23.7172,23.7443,47809.0
2016-08-01 11:55:00,26.29,26.3,26.27,26.28,29274.0,23.7533,23.7624,23.7353,23.7443,29274.0
2016-08-01 12:00:00,26.28,26.29,26.27,26.29,27979.0,23.7443,23.7533,23.7353,23.7533,27979.0
2016-08-01 12:05:00,26.29,26.29,26.23,26.25,55568.0,23.7533,23.7533,23.6991,23.7172,55568.0
2016-08-01 12:10:00,26.24,26.24,26.2,26.21,129103.0,23.7082,23.7082,23.672,23.681,129103.0
2016-08-01 12:15:00,26.2,26.25,26.2,26.24,65240.0,23.672,23.7172,23.672,23.7082,65240.0
2016-08-01 12:20:00,26.24,26.26,26.21,26.22,165599.0,23.7082,23.7262,23.681,23.6901,165599.0
2016-08-01 12:25:00,26.22,26.25,26.21,26.24,86328.0,23.6901,23.7172,23.681,23.7082,86328.0
2016-08-01 12:30:00,26.24,26.25,26.21,26.22,33633.0,23.7082,23.7172,23.681,23.6901,33633.0
2016-08-01 12:35:00,26.23,26.25,26.22,26.24,73466.0,23.6991,23.7172,23.6901,23.7082,73466.0
2016-08-01 12:40:00,26.24,26.25,26.23,26.25,35479.0,23.7082,23.7172,23.6991,23.7172,35479.0
2016-08-01 12:45:00,26.24,26.25,26.22,26.24,51584.0,23.7082,23.7172,23.6901,23.7082,51584.0
2016-08-01 12:50:00,26.24,26.25,26.23,26.25,38697.0,23.7082,23.7172,23.6991,23.7172,38697.0
2016-08-01 12:55:00,26.24,26.25,26.23,26.23,27119.0,23.7082,23.7172,23.6991,23.6991,27119.0
2016-08-01 13:00:00,26.23,26.25,26.22,26.23,38984.0,23.6991,23.7172,23.6901,23.6991,38984.0
2016-08-01 13:05:00,26.23,26.25,26.22,26.25,54133.0,23.6991,23.7172,23.6901,23.7172,54133.0
2016-08-01 13:10:00,26.24,26.26,26.23,26.25,98028.0,23.7082,23.7262,23.6991,23.7172,98028.0
2016-08-01 13:15:00,26.24,26.25,26.23,26.23,29213.0,23.7082,23.7172,23.6991,23.6991,29213.0
2016-08-01 13:20:00,26.23,26.25,26.22,26.22,65090.0,23.6991,23.7172,23.6901,23.6901,65090.0
2016-08-01 13:25:00,26.23,26.24,26.22,26.24,38629.0,23.6991,23.7082,23.6901,23.7082,38629.0
2016-08-01 13:30:00,26.23,26.24,26.22,26.23,55249.0,23.6991,23.7082,23.6901,23.6991,55249.0
2016-08-01 13:35:00,26.23,26.24,26.23,26.24,56720.0,23.6991,23.7082,23.6991,23.7082,56720.0
2016-08-01 13:40:00,26.24,26.24,26.22,26.23,21060.0,23.7082,23.7082,23.6901,23.6991,21060.0
2016-08-01 13:45:00,26.23,26.24,26.21,26.22,38229.0,23.6991,23.7082,23.681,23.6901,38229.0
2016-08-01 13:50:00,26.22,26.23,26.21,26.22,35586.0,23.6901,23.6991,23.681,23.6901,35586.0
2016-08-01 13:55:00,26.21,26.24,26.2,26.24,134617.0,23.681,23.7082,23.672,23.7082,134617.0
2016-08-01 14:00:00,26.23,26.24,26.22,26.24,55878.0,23.6991,23.7082,23.6901,23.7082,55878.0
2016-08-01 14:05:00,26.24,26.27,26.23,26.25,43230.0,23.7082,23.7353,23.6991,23.7172,43230.0
2016-08-01 14:10:00,26.25,26.26,26.22,26.24,45092.0,23.7172,23.7262,23.6901,23.7082,45092.0
2016-08-01 14:15:00,26.24,26.25,26.23,26.25,57233.0,23.7082,23.7172,23.6991,23.7172,57233.0
2016-08-01 14:20:00,26.25,26.25,26.23,26.23,69280.0,23.7172,23.7172,23.6991,23.6991,69280.0
2016-08-01 14:25:00,26.24,26.25,26.22,26.23,59135.0,23.7082,23.7172,23.6901,23.6991,59135.0
2016-08-01 14:30:00,26.23,26.25,26.22,26.23,71536.0,23.6991,23.7172,23.6901,23.6991,71536.0
2016-08-01 14:35:00,26.23,26.25,26.22,26.24,59387.0,23.6991,23.7172,23.6901,23.7082,59387.0
2016-08-01 14:40:00,26.24,26.25,26.23,26.24,44077.0,23.7082,23.7172,23.6991,23.7082,44077.0
2016-08-01 14:45:00,26.24,26.25,26.23,26.25,74663.0,23.7082,23.7172,23.6991,23.7172,74663.0
2016-08-01 14:50:00,26.25,26.25,26.22,26.24,60114.0,23.7172,23.7172,23.6901,23.7082,60114.0
2016-08-01 14:55:00,26.24,26.25,26.23,26.25,66546.0,23.7082,23.7172,23.6991,23.7172,66546.0
2016-08-01 15:00:00,26.25,26.25,26.24,26.24,24236.0,23.7172,23.7172,23.7082,23.7082,24236.0
2016-08-01 15:05:00,26.25,26.25,26.23,26.24,61088.0,23.7172,23.7172,23.6991,23.7082,61088.0
2016-08-01 15:10:00,26.23,26.25,26.21,26.21,84162.0,23.6991,23.7172,23.681,23.681,84162.0
2016-08-01 15:15:00,26.21,26.23,26.21,26.22,68307.0,23.681,23.6991,23.681,23.6901,68307.0
2016-08-01 15:20:00,26.22,26.23,26.21,26.23,73799.0,23.6901,23.6991,23.681,23.6991,73799.0
2016-08-01 15:25:00,26.23,26.25,26.22,26.24,67356.0,23.6991,23.7172,23.6901,23.7082,67356.0
2016-08-01 15:30:00,26.25,26.25,26.24,26.25,81655.0,23.7172,23.7172,23.7082,23.7172,81655.0
2016-08-01 15:35:00,26.25,26.25,26.24,26.24,92420.0,23.7172,23.7172,23.7082,23.7082,92420.0
2016-08-01 15:40:00,26.25,26.25,26.24,26.24,83725.0,23.7172,23.7172,23.7082,23.7082,83725.0
2016-08-01 15:45:00,26.25,26.26,26.24,26.25,216911.0,23.7172,23.7262,23.7082,23.7172,216911.0
2016-08-01 15:50:00,26.25,26.26,26.23,26.24,249170.0,23.7172,23.7262,23.6991,23.7082,249170.0
2016-08-01 15:55:00,26.24,26.27,26.22,26.27,525928.0,23.7082,23.7353,23.6901,23.7353,525928.0
2016-08-02 09:30:00,26.23,26.24,26.05,26.23,262928.0,23.6991,23.7082,23.5365,23.6991,262928.0
2016-08-02 09:35:00,26.23,26.25,26.15,26.18,127888.0,23.6991,23.7172,23.6268,23.6539,127888.0
2016-08-02 09:40:00,26.17,26.21,26.12,26.16,180854.0,23.6449,23.681,23.5997,23.6359,180854.0
2016-08-02 09:45:00,26.16,26.22,26.15,26.2,114494.0,23.6359,23.6901,23.6268,23.672,114494.0
2016-08-02 09:50:00,26.2,26.23,26.18,26.18,65357.0,23.672,23.6991,23.6539,23.6539,65357.0
2016-08-02 09:55:00,26.19,26.2,26.14,26.15,128790.0,23.663,23.672,23.6178,23.6268,128790.0
2016-08-02 10:00:00,26.14,26.15,26.1,26.1,55929.0,23.6178,23.6268,23.5817,23.5817,55929.0
2016-08-02 10:05:00,26.11,26.14,26.1,26.1,43301.0,23.5907,23.6178,23.5817,23.5817,43301.0
2016-08-02 10:10:00,26.11,26.13,26.09,26.13,47764.0,23.5907,23.6088,23.5726,23.6088,47764.0
2016-08-02 10:15:00,26.13,26.13,26.08,26.09,67571.0,23.6088,23.6088,23.5636,23.5726,67571.0
2016-08-02 10:20:00,26.1,26.11,26.07,26.11,69135.0,23.5817,23.5907,23.5546,23.5907,69135.0
2016-08-02 10:25:00,26.11,26.11,26.09,26.1,74998.0,23.5907,23.5907,23.5726,23.5817,74998.0
2016-08-02 10:30:00,26.1,26.1,26.05,26.05,96986.0,23.5817,23.5817,23.5365,23.5365,96986.0
2016-08-02 10:35:00,26.05,26.07,26.01,26.03,207544.0,23.5365,23.5546,23.5003,23.5184,207544.0
2016-08-02 10:40:00,26.03,26.04,26.0,26.01,76264.0,23.5184,23.5275,23.4913,23.5003,76264.0
2016-08-02 10:45:00,26.01,26.02,25.93,25.94,183488.0,23.5003,23.5094,23.4281,23.4371,183488.0
2016-08-02 10:50:00,25.95,25.95,25.89,25.9,146351.0,23.4461,23.4461,23.3919,23.401,146351.0
2016-08-02 10:55:00,25.9,25.92,25.88,25.88,127924.0,23.401,23.419,23.3829,23.3829,127924.0
2016-08-02 11:00:00,25.89,25.91,25.88,25.9,87678.0,23.3919,23.41,23.3829,23.401,87678.0
2016-08-02 11:05:00,25.91,25.93,25.9,25.9,90520.0,23.41,23.4281,23.401,23.401,90520.0
2016-08-02 11:10:00,25.91,25.91,25.9,25.9,69754.0,23.41,23.41,23.401,23.401,69754.0
2016-08-02 11:15:00,25.9,25.91,25.87,25.88,145942.0,23.401,23.41,23.3739,23.3829,145942.0
2016-08-02 11:20:00,25.88,25.89,25.85,25.86,333863.0,23.3829,23.3919,23.3558,23.3648,333863.0
2016-08-02 11:25:00,25.87,25.87,25.83,25.84,70521.0,23.3739,23.3739,23.3377,23.3467,70521.0
2016-08-02 11:30:00,25.84,25.85,25.8,25.81,177484.0,23.3467,23.3558,23.3106,23.3196,177484.0
2016-08-02 11:35:00,25.82,25.82,25.8,25.8,97066.0,23.3287,23.3287,23.3106,23.3106,97066.0
2016-08-02 11:40:00,25.81,25.84,25.8,25.84,138729.0,23.3196,23.3467,23.3106,23.3467,138729.0
2016-08-02 11:45:00,25.84,25.86,25.83,25.86,129672.0,23.3467,23.3648,23.3377,23.3648,129672.0
2016-08-02 11:50:00,25.86,25.86,25.84,25.84,42906.0,23.3648,23.3648,23.3467,23.3467,42906.0
2016-08-02 11:55:00,25.85,25.85,25.83,25.84,72453.0,23.3558,23.3558,23.3377,23.3467,72453.0
2016-08-02 12:00:00,25.83,25.85,25.83,25.85,154285.0,23.3377,23.3558,23.3377,23.3558,154285.0
2016-08-02 12:05:00,25.85,25.85,25.83,25.85,82297.0,23.3558,23.3558,23.3377,23.3558,82297.0
2016-08-02 12:10:00,25.85,25.85,25.84,25.85,61654.0,23.3558,23.3558,23.3467,23.3558,61654.0
2016-08-02 12:15:00,25.85,25.85,25.82,25.84,91554.0,23.3558,23.3558,23.3287,23.3467,91554.0
2016-08-02 12:20:00,25.84,25.86,25.84,25.85,53420.0,23.3467,23.3648,23.3467,23.3558,53420.0
2016-08-02 12:25:00,25.85,25.87,25.84,25.87,67543.0,23.3558,23.3739,23.3467,23.3739,67543.0
2016-08-02 12:30:00,25.87,25.88,25.86,25.88,49589.0,23.3739,23.3829,23.3648,23.3829,49589.0
2016-08-02 12:35:00,25.88,25.89,25.87,25.88,63002.0,23.3829,23.3919,23.3739,23.3829,63002.0
2016-08-02 12:40:00,25.88,25.89,25.87,25.88,111325.0,23.3829,23.3919,23.3739,23.3829,111325.0
2016-08-02 12:45:00,25.88,25.88,25.85,25.85,108499.0,23.3829,23.3829,23.3558,23.3558,108499.0
2016-08-02 12:50:00,25.85,25.86,25.84,25.84,30239.0,23.3558,23.3648,23.3467,23.3467,30239.0
2016-08-02 12:55:00,25.83,25.84,25.8,25.82,53720.0,23.3377,23.3467,23.3106,23.3287,53720.0
2016-08-02 13:00:00,25.81,25.82,25.75,25.75,119536.0,23.3196,23.3287,23.2654,23.2654,119536.0
2016-08-02 13:05:00,25.76,25.76,25.71,25.71,144560.0,23.2745,23.2745,23.2293,23.2293,144560.0
2016-08-02 13:10:00,25.71,25.72,25.69,25.69,62241.0,23.2293,23.2383,23.2112,23.2112,62241.0
2016-08-02 13:15:00,25.69,25.72,25.68,25.69,207966.0,23.2112,23.2383,23.2022,23.2112,207966.0
2016-08-02 13:20:00,25.7,25.72,25.69,25.71,125508.0,23.2203,23.2383,23.2112,23.2293,125508.0
2016-08-02 13:25:00,25.71,25.73,25.7,25.72,183930.0,23.2293,23.2474,23.2203,23.2383,183930.0
2016-08-02 13:30:00,25.71,25.74,25.71,25.74,92064.0,23.2293,23.2564,23.2293,23.2564,92064.0
2016-08-02 13:35:00,25.73,25.74,25.7,25.7,139621.0,23.2474,23.2564,23.2203,23.2203,139621.0
2016-08-02 13:40:00,25.71,25.72,25.7,25.71,79348.0,23.2293,23.2383,23.2203,23.2293,79348.0
2016-08-02 13:45:00,25.71,25.74,25.71,25.73,69011.0,23.2293,23.2564,23.2293,23.2474,69011.0
2016-08-02 13:50:00,25.74,25.76,25.73,25.75,65262.0,23.2564,23.2745,23.2474,23.2654,65262.0
2016-08-02 13:55:00,25.75,25.77,25.74,25.74,77315.0,23.2654,23.2835,23.2564,23.2564,77315.0
2016-08-02 14:00:00,25.74,25.75,25.72,25.75,107822.0,23.2564,23.2654,23.2383,23.2654,107822.0
2016-08-02 14:05:00,25.75,25.76,25.74,25.75,223349.0,23.2654,23.2745,23.2564,23.2654,223349.0
2016-08-02 14:10:00,25.74,25.79,25.74,25.79,165823.0,23.2564,23.3016,23.2564,23.3016,165823.0
2016-08-02 14:15:00,25.79,25.79,25.76,25.77,182006.0,23.3016,23.3016,23.2745,23.2835,182006.0
2016-08-02 14:20:00,25.77,25.78,25.73,25.77,203630.0,23.2835,23.2925,23.2474,23.2835,203630.0
2016-08-02 14:25:00,25.77,25.83,25.76,25.81,187845.0,23.2835,23.3377,23.2745,23.3196,187845.0
2016-08-02 14:30:00,25.81,25.82,25.8,25.81,43406.0,23.3196,23.3287,23.3106,23.3196,43406.0
2016-08-02 14:35:00,25.81,25.84,25.8,25.81,74430.0,23.3196,23.3467,23.3106,23.3196,74430.0
2016-08-02 14:40:00,25.81,25.88,25.8,25.88,118306.0,23.3196,23.3829,23.3106,23.3829,118306.0
2016-08-02 14:45:00,25.88,25.89,25.85,25.87,89933.0,23.3829,23.3919,23.3558,23.3739,89933.0
2016-08-02 14:50:00,25.88,25.88,25.86,25.87,59166.0,23.3829,23.3829,23.3648,23.3739,59166.0
2016-08-02 14:55:00,25.87,25.88,25.86,25.87,75483.0,23.3739,23.3829,23.3648,23.3739,75483.0
2016-08-02 15:00:00,25.86,25.88,25.86,25.88,82738.0,23.3648,23.3829,23.3648,23.3829,82738.0
2016-08-02 15:05:00,25.87,25.88,25.86,25.87,127712.0,23.3739,23.3829,23.3648,23.3739,127712.0
2016-08-02 15:10:00,25.87,25.89,25.87,25.89,95474.0,23.3739,23.3919,23.3739,23.3919,95474.0
2016-08-02 15:15:00,25.89,25.92,25.87,25.91,107560.0,23.3919,23.419,23.3739,23.41,107560.0
2016-08-02 15:20:00,25.92,25.98,25.91,25.96,112197.0,23.419,23.4732,23.41,23.4552,112197.0
2016-08-02 15:25:00,25.96,25.98,25.94,25.95,134416.0,23.4552,23.4732,23.4371,23.4461,134416.0
2016-08-02 15:30:00,25.96,25.97,25.94,25.97,154803.0,23.4552,23.4642,23.4371,23.4642,154803.0
2016-08-02 15:35:00,25.97,25.99,25.96,25.99,109293.0,23.4642,23.4823,23.4552,23.4823,109293.0
2016-08-02 15:40:00,25.98,25.99,25.92,25.94,218049.0,23.4732,23.4823,23.419,23.4371,218049.0
2016-08-02 15:45:00,25.94,25.99,25.93,25.99,276726.0,23.4371,23.4823,23.4281,23.4823,276726.0
2016-08-02 15:50:00,25.99,26.0,25.97,25.98,151075.0,23.4823,23.4913,23.4642,23.4732,151075.0
2016-08-02 15:55:00,25.98,25.98,25.96,25.97,404151.0,23.4732,23.4732,23.4552,23.4642,404151.0
2016-08-03 09:30:00,25.9,25.98,25.86,25.97,119170.0,23.401,23.4732,23.3648,23.4642,119170.0
2016-08-03 09:35:00,25.96,26.02,25.9,26.0,126265.0,23.4552,23.5094,23.401,23.4913,126265.0
2016-08-03 09:40:00,26.0,26.06,25.99,26.03,58185.0,23.4913,23.5455,23.4823,23.5184,58185.0
2016-08-03 09:45:00,26.05,26.1,26.04,26.1,76194.0,23.5365,23.5817,23.5275,23.5817,76194.0
2016-08-03 09:50:00,26.09,26.1,26.07,26.07,103756.0,23.5726,23.5817,23.5546,23.5546,103756.0
2016-08-03 09:55:00,26.07,26.08,26.05,26.07,45041.0,23.5546,23.5636,23.5365,23.5546,45041.0
2016-08-03 10:00:00,26.07,26.11,26.07,26.11,36497.0,23.5546,23.5907,23.5546,23.5907,36497.0
2016-08-03 10:05:00,26.11,26.11,26.06,26.1,41312.0,23.5907,23.5907,23.5455,23.5817,41312.0
2016-08-03 10:10:00,26.1,26.12,26.08,26.11,39946.0,23.5817,23.5997,23.5636,23.5907,39946.0
2016-08-03 10:15:00,26.1,26.11,26.07,26.08,59424.0,23.5817,23.5907,23.5546,23.5636,59424.0
2016-08-03 10:20:00,26.08,26.09,26.06,26.07,47725.0,23.5636,23.5726,23.5455,23.5546,47725.0
2016-08-03 10:25:00,26.07,26.07,26.04,26.06,22076.0,23.5546,23.5546,23.5275,23.5455,22076.0
2016-08-03 10:30:00,26.05,26.09,26.02,26.08,66504.0,23.5365,23.5726,23.5094,23.5636,66504.0
2016-08-03 10:35:00,26.09,26.09,26.06,26.07,77669.0,23.5726,23.5726,23.5455,23.5546,77669.0
2016-08-03 10:40:00,26.07,26.1,26.06,26.09,31621.0,23.5546,23.5817,23.5455,23.5726,31621.0
2016-08-03 10:45:00,26.09,26.11,26.08,26.09,101853.0,23.5726,23.5907,23.5636,23.5726,101853.0
2016-08-03 10:50:00,26.09,26.09,26.06,26.08,70213.0,23.5726,23.5726,23.5455,23.5636,70213.0
2016-08-03 10:55:00,26.08,26.09,26.03,26.03,34341.0,23.5636,23.5726,23.5184,23.5184,34341.0
2016-08-03 11:00:00,26.05,26.05,26.02,26.05,31212.0,23.5365,23.5365,23.5094,23.5365,31212.0
2016-08-03 11:05:00,26.05,26.07,26.03,26.05,83964.0,23.5365,23.5546,23.5184,23.5365,83964.0
2016-08-03 11:10:00,26.05,26.07,26.04,26.07,58325.0,23.5365,23.5546,23.5275,23.5546,58325.0
2016-08-03 11:15:00,26.07,26.09,26.07,26.08,31058.0,23.5546,23.5726,23.5546,23.5636,31058.0
2016-08-03 11:20:00,26.08,26.09,26.06,26.08,63660.0,23.5636,23.5726,23.5455,23.5636,63660.0
2016-08-03 11:25:00,26.08,26.1,26.07,26.09,49284.0,23.5636,23.5817,23.5546,23.5726,49284.0
2016-08-03 11:30:00,26.08,26.09,26.07,26.08,75713.0,23.5636,23.5726,23.5546,23.5636,75713.0
2016-08-03 11:35:00,26.08,26.09,26.06,26.08,55610.0,23.5636,23.5726,23.5455,23.5636,55610.0
2016-08-03 11:40:00,26.08,26.08,26.07,26.08,14274.0,23.5636,23.5636,23.5546,23.5636,14274.0
2016-08-03 11:45:00,26.08,26.09,26.07,26.09,31119.0,23.5636,23.5726,23.5546,23.5726,31119.0
2016-08-03 11:50:00,26.09,26.09,26.08,26.09,44963.0,23.5726,23.5726,23.5636,23.5726,44963.0
2016-08-03 11:55:00,26.09,26.11,26.08,26.11,51365.0,23.5726,23.5907,23.5636,23.5907,51365.0
2016-08-03 12:00:00,26.11,26.14,26.1,26.14,63082.0,23.5907,23.6178,23.5817,23.6178,63082.0
2016-08-03 12:05:00,26.14,26.15,26.12,26.13,50087.0,23.6178,23.6268,23.5997,23.6088,50087.0
2016-08-03 12:10:00,26.12,26.15,26.12,26.14,34074.0,23.5997,23.6268,23.5997,23.6178,34074.0
2016-08-03 12:15:00,26.14,26.16,26.13,26.16,28061.0,23.6178,23.6359,23.6088,23.6359,28061.0
2016-08-03 12:20:00,26.16,26.16,26.13,26.14,47675.0,23.6359,23.6359,23.6088,23.6178,47675.0
2016-08-03 12:25:00,26.14,26.15,26.14,26.15,9773.0,23.6178,23.6268,23.6178,23.6268,9773.0
2016-08-03 12:30:00,26.15,26.15,26.12,26.13,52164.0,23.6268,23.6268,23.5997,23.6088,52164.0
2016-08-03 12:35:00,26.13,26.15,26.12,26.14,9648.0,23.6088,23.6268,23.5997,23.6178,9648.0
2016-08-03 12:40:00,26.14,26.16,26.14,26.16,25082.0,23.6178,23.6359,23.6178,23.6359,25082.0
2016-08-03 12:45:00,26.16,26.16,26.14,26.16,27524.0,23.6359,23.6359,23.6178,23.6359,27524.0
2016-08-03 12:50:00,26.16,26.17,26.14,26.14,39541.0,23.6359,23.6449,23.6178,23.6178,39541.0
2016-08-03 12:55:00,26.14,26.15,26.14,26.14,18545.0,23.6178,23.6268,23.6178,23.6178,18545.0
2016-08-03 13:00:00,26.14,26.15,26.14,26.14,9826.0,23.6178,23.6268,23.6178,23.6178,9826.0
2016-08-03 13:05:00,26.14,26.17,26.14,26.17,39119.0,23.6178,23.6449,23.6178,23.6449,39119.0
2016-08-03 13:10:00,26.17,26.19,26.15,26.19,82833.0,23.6449,23.663,23.6268,23.663,82833.0
2016-08-03 13:15:00,26.18,26.19,26.17,26.17,11099.0,23.6539,23.663,23.6449,23.6449,11099.0
2016-08-03 13:20:00,26.18,26.18,26.17,26.18,9111.0,23.6539,23.6539,23.6449,23.6539,9111.0
2016-08-03 13:25:00,26.18,26.18,26.17,26.18,9750.0,23.6539,23.6539,23.6449,23.6539,9750.0
2016-08-03 13:30:00,26.18,26.18,26.16,26.17,27707.0,23.6539,23.6539,23.6359,23.6449,27707.0
2016-08-03 13:35:00,26.17,26.17,26.16,26.17,13124.0,23.6449,23.6449,23.6359,23.6449,13124.0
2016-08-03 13:40:00,26.16,26.19,26.15,26.18,226362.0,23.6359,23.663,23.6268,23.6539,226362.0
2016-08-03 13:45:00,26.17,26.2,26.16,26.19,112565.0,23.6449,23.672,23.6359,23.663,112565.0
2016-08-03 13:50:00,26.19,26.2,26.16,26.17,74863.0,23.663,23.672,23.6359,23.6449,74863.0
2016-08-03 13:55:00,26.17,26.2,26.16,26.2,45145.0,23.6449,23.672,23.6359,23.672,45145.0
2016-08-03 14:00:00,26.19,26.2,26.17,26.19,88628.0,23.663,23.672,23.6449,23.663,88628.0
2016-08-03 14:05:00,26.18,26.21,26.17,26.2,63556.0,23.6539,23.681,23.6449,23.672,63556.0
2016-08-03 14:10:00,26.2,26.21,26.19,26.2,26693.0,23.672,23.681,23.663,23.672,26693.0
2016-08-03 14:15:00,26.2,26.22,26.17,26.18,64463.0,23.672,23.6901,23.6449,23.6539,64463.0
2016-08-03 14:20:00,26.18,26.19,26.17,26.18,28362.0,23.6539,23.663,23.6449,23.6539,28362.0
2016-08-03 14:25:00,26.18,26.19,26.17,26.18,19147.0,23.6539,23.663,23.6449,23.6539,19147.0
2016-08-03 14:30:00,26.18,26.19,26.15,26.17,72652.0,23.6539,23.663,23.6268,23.6449,72652.0
2016-08-03 14:35:00,26.17,26.17,26.15,26.15,32008.0,23.6449,23.6449,23.6268,23.6268,32008.0
2016-08-03 14:40:00,26.16,26.17,26.15,26.17,15056.0,23.6359,23.6449,23.6268,23.6449,15056.0
2016-08-03 14:45:00,26.17,26.18,26.14,26.14,77125.0,23.6449,23.6539,23.6178,23.6178,77125.0
2016-08-03 14:50:00,26.15,26.17,26.14,26.16,78397.0,23.6268,23.6449,23.6178,23.6359,78397.0
2016-08-03 14:55:00,26.16,26.16,26.14,26.15,47404.0,23.6359,23.6359,23.6178,23.6268,47404.0
2016-08-03 15:00:00,26.14,26.15,26.14,26.14,46783.0,23.6178,23.6268,23.6178,23.6178,46783.0
2016-08-03 15:05:00,26.14,26.15,26.14,26.14,50949.0,23.6178,23.6268,23.6178,23.6178,50949.0
2016-08-03 15:10:00,26.14,26.17,26.14,26.17,27114.0,23.6178,23.6449,23.6178,23.6449,27114.0
2016-08-03 15:15:00,26.17,26.17,26.15,26.16,70444.0,23.6449,23.6449,23.6268,23.6359,70444.0
2016-08-03 15:20:00,26.16,26.16,26.15,26.15,34728.0,23.6359,23.6359,23.6268,23.6268,34728.0
2016-08-03 15:25:00,26.16,26.16,26.14,26.16,161200.0,23.6359,23.6359,23.6178,23.6359,161200.0
2016-08-03 15:30:00,26.15,26.17,26.15,26.16,80022.0,23.6268,23.6449,23.6268,23.6359,80022.0
2016-08-03 15:35:00,26.16,26.17,26.15,26.17,76812.0,23.6359,23.6449,23.6268,23.6449,76812.0
2016-08-03 15:40:00,26.17,26.17,26.14,26.14,118654.0,23.6449,23.6449,23.6178,23.6178,118654.0
2016-08-03 15:45:00,26.14,26.18,26.14,26.18,122745.0,23.6178,23.6539,23.6178,23.6539,122745.0
2016-08-03 15:50:00,26.18,26.2,26.17,26.19,235568.0,23.6539,23.672,23.6449,23.663,235568.0
2016-08-03 15:55:00,26.19,26.22,26.19,26.2,508242.0,23.663,23.6901,23.663,23.672,508242.0
2016-08-04 09:30:00,26.17,26.26,26.14,26.19,173065.0,23.6449,23.7262,23.6178,23.663,173065.0
2016-08-04 09:35:00,26.19,26.25,26.19,26.23,75819.0,23.663,23.7172,23.663,23.6991,75819.0
2016-08-04 09:40:00,26.23,26.28,26.2,26.24,76801.0,23.6991,23.7443,23.672,23.7082,76801.0
2016-08-04 09:45:00,26.25,26.27,26.23,26.25,39731.0,23.7172,23.7353,23.6991,23.7172,39731.0
2016-08-04 09:50:00,26.26,26.31,26.25,26.28,59984.0,23.7262,23.7714,23.7172,23.7443,59984.0
2016-08-04 09:55:00,26.27,26.28,26.2,26.2,90789.0,23.7353,23.7443,23.672,23.672,90789.0
2016-08-04 10:00:00,26.2,26.23,26.2,26.21,57730.0,23.672,23.6991,23.672,23.681,57730.0
2016-08-04 10:05:00,26.21,26.21,26.16,26.19,76855.0,23.681,23.681,23.6359,23.663,76855.0
2016-08-04 10:10:00,26.19,26.23,26.17,26.23,103114.0,23.663,23.6991,23.6449,23.6991,103114.0
2016-08-04 10:15:00,26.23,26.29,26.22,26.28,102529.0,23.6991,23.7533,23.6901,23.7443,102529.0
2016-08-04 10:20:00,26.28,26.28,26.27,26.28,77912.0,23.7443,23.7443,23.7353,23.7443,77912.0
2016-08-04 10:25:00,26.28,26.32,26.27,26.32,23556.0,23.7443,23.7804,23.7353,23.7804,23556.0
2016-08-04 10:30:00,26.32,26.35,26.32,26.35,166607.0,23.7804,23.8075,23.7804,23.8075,166607.0
2016-08-04 10:35:00,26.35,26.36,26.29,26.3,127864.0,23.8075,23.8166,23.7533,23.7624,127864.0
2016-08-04 10:40:00,26.3,26.32,26.29,26.3,55246.0,23.7624,23.7804,23.7533,23.7624,55246.0
2016-08-04 10:45:00,26.3,26.31,26.28,26.28,37917.0,23.7624,23.7714,23.7443,23.7443,37917.0
2016-08-04 10:50:00,26.28,26.3,26.27,26.27,25032.0,23.7443,23.7624,23.7353,23.7353,25032.0
2016-08-04 10:55:00,26.28,26.3,26.27,26.3,51090.0,23.7443,23.7624,23.7353,23.7624,51090.0
2016-08-04 11:00:00,26.29,26.3,26.27,26.27,22393.0,23.7533,23.7624,23.7353,23.7353,22393.0
2016-08-04 11:05:00,26.28,26.28,26.27,26.27,15644.0,23.7443,23.7443,23.7353,23.7353,15644.0
2016-08-04 11:10:00,26.28,26.28,26.27,26.27,22567.0,23.7443,23.7443,23.7353,23.7353,22567.0
2016-08-04 11:15:00,26.28,26.28,26.26,26.27,50752.0,23.7443,23.7443,23.7262,23.7353,50752.0
2016-08-04 11:20:00,26.28,26.28,26.25,26.25,31852.0,23.7443,23.7443,23.7172,23.7172,31852.0
2016-08-04 11:25:00,26.26,26.27,26.25,26.27,35054.0,23.7262,23.7353,23.7172,23.7353,35054.0
2016-08-04 11:30:00,26.27,26.28,26.26,26.28,42808.0,23.7353,23.7443,23.7262,23.7443,42808.0
2016-08-04 11:35:00,26.28,26.28,26.27,26.28,8808.0,23.7443,23.7443,23.7353,23.7443,8808.0
2016-08-04 11:40:00,26.28,26.28,26.25,26.26,21069.0,23.7443,23.7443,23.7172,23.7262,21069.0
2016-08-04 11:45:00,26.26,26.27,26.26,26.26,12026.0,23.7262,23.7353,23.7262,23.7262,12026.0
2016-08-04 11:50:00,26.26,26.27,26.26,26.26,17121.0,23.7262,23.7353,23.7262,23.7262,17121.0
2016-08-04 11:55:00,26.27,26.29,26.26,26.29,72821.0,23.7353,23.7533,23.7262,23.7533,72821.0
2016-08-04 12:00:00,26.28,26.29,26.27,26.28,36856.0,23.7443,23.7533,23.7353,23.7443,36856.0
2016-08-04 12:05:00,26.27,26.28,26.26,26.26,43679.0,23.7353,23.7443,23.7262,23.7262,43679.0
2016-08-04 12:10:00,26.26,26.27,26.25,26.26,31469.0,23.7262,23.7353,23.7172,23.7262,31469.0
2016-08-04 12:15:00,26.26,26.26,26.24,26.24,23347.0,23.7262,23.7262,23.7082,23.7082,23347.0
2016-08-04 12:20:00,26.25,26.26,26.24,26.26,11437.0,23.7172,23.7262,23.7082,23.7262,11437.0
2016-08-04 12:25:00,26.26,26.26,26.25,26.26,4668.0,23.7262,23.7262,23.7172,23.7262,4668.0
2016-08-04 12:30:00,26.26,26.26,26.25,26.26,17965.0,23.7262,23.7262,23.7172,23.7262,17965.0
2016-08-04 12:35:00,26.26,26.26,26.24,26.26,43772.0,23.7262,23.7262,23.7082,23.7262,43772.0
2016-08-04 12:40:00,26.25,26.26,26.24,26.24,38976.0,23.7172,23.7262,23.7082,23.7082,38976.0
2016-08-04 12:45:00,26.24,26.25,26.24,26.25,9419.0,23.7082,23.7172,23.7082,23.7172,9419.0
2016-08-04 12:50:00,26.25,26.25,26.24,26.25,14042.0,23.7172,23.7172,23.7082,23.7172,14042.0
2016-08-04 12:55:00,26.25,26.25,26.24,26.25,9495.0,23.7172,23.7172,23.7082,23.7172,9495.0
2016-08-04 13:00:00,26.25,26.25,26.24,26.25,13716.0,23.7172,23.7172,23.7082,23.7172,13716.0
2016-08-04 13:05:00,26.25,26.25,26.24,26.25,12886.0,23.7172,23.7172,23.7082,23.7172,12886.0
2016-08-04 13:10:00,26.25,26.25,26.22,26.23,24888.0,23.7172,23.7172,23.6901,23.6991,24888.0
2016-08-04 13:15:00,26.22,26.23,26.21,26.21,42830.0,23.6901,23.6991,23.681,23.681,42830.0
2016-08-04 13:20:00,26.21,26.22,26.19,26.19,49935.0,23.681,23.6901,23.663,23.663,49935.0
2016-08-04 13:25:00,26.2,26.23,26.19,26.23,32401.0,23.672,23.6991,23.663,23.6991,32401.0
2016-08-04 13:30:00,26.23,26.23,26.22,26.23,12350.0,23.6991,23.6991,23.6901,23.6991,12350.0
2016-08-04 13:35:00,26.23,26.23,26.22,26.23,33580.0,23.6991,23.6991,23.6901,23.6991,33580.0
2016-08-04 13:40:00,26.23,26.23,26.22,26.23,15664.0,23.6991,23.6991,23.6901,23.6991,15664.0
2016-08-04 13:45:00,26.23,26.23,26.22,26.23,13901.0,23.6991,23.6991,23.6901,23.6991,13901.0
2016-08-04 13:50:00,26.23,26.23,26.22,26.23,7732.0,23.6991,23.6991,23.6901,23.6991,7732.0
2016-08-04 13:55:00,26.22,26.23,26.22,26.23,7809.0,23.6901,23.6991,23.6901,23.6991,7809.0
2016-08-04 14:00:00,26.23,26.23,26.22,26.23,12150.0,23.6991,23.6991,23.6901,23.6991,12150.0
2016-08-04 14:05:00,26.23,26.23,26.22,26.23,10900.0,23.6991,23.6991,23.6901,23.6991,10900.0
2016-08-04 14:10:00,26.23,26.23,26.22,26.23,22277.0,23.6991,23.6991,23.6901,23.6991,22277.0
2016-08-04 14:15:00,26.23,26.23,26.21,26.23,50519.0,23.6991,23.6991,23.681,23.6991,50519.0
2016-08-04 14:20:00,26.22,26.24,26.22,26.24,20662.0,23.6901,23.7082,23.6901,23.7082,20662.0
2016-08-04 14:25:00,26.24,26.25,26.23,26.24,36482.0,23.7082,23.7172,23.6991,23.7082,36482.0
2016-08-04 14:30:00,26.23,26.24,26.22,26.24,25268.0,23.6991,23.7082,23.6901,23.7082,25268.0
2016-08-04 14:35:00,26.24,26.24,26.23,26.24,22243.0,23.7082,23.7082,23.6991,23.7082,22243.0
2016-08-04 14:40:00,26.24,26.24,26.23,26.24,11291.0,23.7082,23.7082,23.6991,23.7082,11291.0
2016-08-04 14:45:00,26.24,26.24,26.23,26.24,12973.0,23.7082,23.7082,23.6991,23.7082,12973.0
2016-08-04 14:50:00,26.23,26.33,26.23,26.33,311868.0,23.6991,23.7895,23.6991,23.7895,311868.0
2016-08-04 14:55:00,26.33,26.33,26.29,26.32,202387.0,23.7895,23.7895,23.7533,23.7804,202387.0
2016-08-04 15:00:00,26.31,26.32,26.3,26.31,48444.0,23.7714,23.7804,23.7624,23.7714,48444.0
2016-08-04 15:05:00,26.31,26.35,26.31,26.35,43929.0,23.7714,23.8075,23.7714,23.8075,43929.0
2016-08-04 15:10:00,26.35,26.35,26.32,26.33,65430.0,23.8075,23.8075,23.7804,23.7895,65430.0
2016-08-04 15:15:00,26.33,26.34,26.32,26.34,28069.0,23.7895,23.7985,23.7804,23.7985,28069.0
2016-08-04 15:20:00,26.34,26.35,26.32,26.33,68977.0,23.7985,23.8075,23.7804,23.7895,68977.0
2016-08-04 15:25:00,26.33,26.34,26.32,26.33,55329.0,23.7895,23.7985,23.7804,23.7895,55329.0
2016-08-04 15:30:00,26.34,26.34,26.33,26.34,122032.0,23.7985,23.7985,23.7895,23.7985,122032.0
2016-08-04 15:35:00,26.34,26.36,26.33,26.36,150175.0,23.7985,23.8166,23.7895,23.8166,150175.0
2016-08-04 15:40:00,26.36,26.36,26.34,26.35,149494.0,23.8166,23.8166,23.7985,23.8075,149494.0
2016-08-04 15:45:00,26.35,26.36,26.34,26.35,87744.0,23.8075,23.8166,23.7985,23.8075,87744.0
2016-08-04 15:50:00,26.36,26.36,26.34,26.35,142862.0,23.8166,23.8166,23.7985,23.8075,142862.0
2016-08-04 15:55:00,26.35,26.37,26.34,26.37,289548.0,23.8075,23.8256,23.7985,23.8256,289548.0
2016-08-05 09:30:00,26.5,26.6,26.38,26.59,289558.0,23.9431,24.0334,23.8346,24.0244,289558.0
2016-08-05 09:35:00,26.6,26.61,26.55,26.57,86456.0,24.0334,24.0425,23.9882,24.0063,86456.0
2016-08-05 09:40:00,26.58,26.62,26.55,26.6,119837.0,24.0153,24.0515,23.9882,24.0334,119837.0
2016-08-05 09:45:00,26.6,26.64,26.57,26.63,145384.0,24.0334,24.0696,24.0063,24.0605,145384.0
2016-08-05 09:50:00,26.63,26.68,26.61,26.65,87439.0,24.0605,24.1057,24.0425,24.0786,87439.0
2016-08-05 09:55:00,26.65,26.68,26.64,26.65,57182.0,24.0786,24.1057,24.0696,24.0786,57182.0
2016-08-05 10:00:00,26.66,26.72,26.65,26.71,76032.0,24.0876,24.1418,24.0786,24.1328,76032.0
2016-08-05 10:05:00,26.71,26.75,26.69,26.74,129061.0,24.1328,24.1689,24.1147,24.1599,129061.0
2016-08-05 10:10:00,26.73,26.74,26.71,26.73,55283.0,24.1509,24.1599,24.1328,24.1509,55283.0
2016-08-05 10:15:00,26.73,26.77,26.71,26.72,75569.0,24.1509,24.187,24.1328,24.1418,75569.0
2016-08-05 10:20:00,26.72,26.76,26.72,26.76,72927.0,24.1418,24.178,24.1418,24.178,72927.0
2016-08-05 10:25:00,26.75,26.76,26.72,26.72,43971.0,24.1689,24.178,24.1418,24.1418,43971.0
2016-08-05 10:30:00,26.73,26.73,26.68,26.7,93473.0,24.1509,24.1509,24.1057,24.1238,93473.0
2016-08-05 10:35:00,26.7,26.7,26.68,26.7,65248.0,24.1238,24.1238,24.1057,24.1238,65248.0
2016-08-05 10:40:00,26.7,26.76,26.69,26.76,48860.0,24.1238,24.178,24.1147,24.178,48860.0
2016-08-05 10:45:00,26.76,26.79,26.74,26.78,110399.0,24.178,24.2051,24.1599,24.196,110399.0
2016-08-05 10:50:00,26.77,26.81,26.76,26.8,151826.0,24.187,24.2232,24.178,24.2141,151826.0
2016-08-05 10:55:00,26.8,26.82,26.79,26.82,57601.0,24.2141,24.2322,24.2051,24.2322,57601.0
2016-08-05 11:00:00,26.81,26.84,26.81,26.84,75865.0,24.2232,24.2503,24.2232,24.2503,75865.0
2016-08-05 11:05:00,26.84,26.85,26.81,26.83,67130.0,24.2503,24.2593,24.2232,24.2412,67130.0
2016-08-05 11:10:00,26.83,26.83,26.82,26.83,35619.0,24.2412,24.2412,24.2322,24.2412,35619.0
2016-08-05 11:15:00,26.83,26.83,26.79,26.8,73797.0,24.2412,24.2412,24.2051,24.2141,73797.0
2016-08-05 11:20:00,26.79,26.83,26.79,26.83,75780.0,24.2051,24.2412,24.2051,24.2412,75780.0
2016-08-05 11:25:00,26.83,26.86,26.82,26.86,40255.0,24.2412,24.2683,24.2322,24.2683,40255.0
2016-08-05 11:30:00,26.85,26.87,26.84,26.84,102144.0,24.2593,24.2774,24.2503,24.2503,102144.0
2016-08-05 11:35:00,26.84,26.85,26.82,26.83,71786.0,24.2503,24.2593,24.2322,24.2412,71786.0
2016-08-05 11:40:00,26.83,26.83,26.81,26.82,17989.0,24.2412,24.2412,24.2232,24.2322,17989.0
2016-08-05 11:45:00,26.82,26.85,26.82,26.83,69604.0,24.2322,24.2593,24.2322,24.2412,69604.0
2016-08-05 11:50:00,26.83,26.84,26.83,26.83,44491.0,24.2412,24.2503,24.2412,24.2412,44491.0
2016-08-05 11:55:00,26.84,26.84,26.83,26.84,13969.0,24.2503,24.2503,24.2412,24.2503,13969.0
2016-08-05 12:00:00,26.84,26.84,26.81,26.82,32731.0,24.2503,24.2503,24.2232,24.2322,32731.0
2016-08-05 12:05:00,26.82,26.82,26.81,26.82,26209.0,24.2322,24.2322,24.2232,24.2322,26209.0
2016-08-05 12:10:00,26.82,26.83,26.81,26.82,24397.0,24.2322,24.2412,24.2232,24.2322,24397.0
2016-08-05 12:15:00,26.83,26.83,26.77,26.77,60531.0,24.2412,24.2412,24.187,24.187,60531.0
2016-08-05 12:20:00,26.77,26.8,26.77,26.79,29828.0,24.187,24.2141,24.187,24.2051,29828.0
2016-08-05 12:25:00,26.79,26.8,26.76,26.79,48805.0,24.2051,24.2141,24.178,24.2051,48805.0
2016-08-05 12:30:00,26.8,26.81,26.79,26.81,51007.0,24.2141,24.2232,24.2051,24.2232,51007.0
2016-08-05 12:35:00,26.82,26.82,26.79,26.79,60712.0,24.2322,24.2322,24.2051,24.2051,60712.0
2016-08-05 12:40:00,26.8,26.8,26.78,26.79,28009.0,24.2141,24.2141,24.196,24.2051,28009.0
2016-08-05 12:45:00,26.79,26.79,26.77,26.78,46910.0,24.2051,24.2051,24.187,24.196,46910.0
2016-08-05 12:50:00,26.79,26.8,26.78,26.79,39268.0,24.2051,24.2141,24.196,24.2051,39268.0
2016-08-05 12:55:00,26.8,26.8,26.78,26.78,39842.0,24.2141,24.2141,24.196,24.196,39842.0
2016-08-05 13:00:00,26.79,26.82,26.78,26.81,23310.0,24.2051,24.2322,24.196,24.2232,23310.0
2016-08-05 13:05:00,26.82,26.82,26.8,26.81,52256.0,24.2322,24.2322,24.2141,24.2232,52256.0
2016-08-05 13:10:00,26.81,26.83,26.8,26.83,14269.0,24.2232,24.2412,24.2141,24.2412,14269.0
2016-08-05 13:15:00,26.83,26.83,26.82,26.83,18306.0,24.2412,24.2412,24.2322,24.2412,18306.0
2016-08-05 13:20:00,26.83,26.83,26.81,26.81,72232.0,24.2412,24.2412,24.2232,24.2232,72232.0
2016-08-05 13:25:00,26.82,26.82,26.8,26.8,59728.0,24.2322,24.2322,24.2141,24.2141,59728.0
2016-08-05 13:30:00,26.8,26.81,26.8,26.81,66055.0,24.2141,24.2232,24.2141,24.2232,66055.0
2016-08-05 13:35:00,26.8,26.81,26.8,26.81,23730.0,24.2141,24.2232,24.2141,24.2232,23730.0
2016-08-05 13:40:00,26.8,26.83,26.8,26.81,84798.0,24.2141,24.2412,24.2141,24.2232,84798.0
2016-08-05 13:45:00,26.81,26.83,26.8,26.82,44913.0,24.2232,24.2412,24.2141,24.2322,44913.0
2016-08-05 13:50:00,26.81,26.83,26.81,26.83,21556.0,24.2232,24.2412,24.2232,24.2412,21556.0
2016-08-05 13:55:00,26.83,26.83,26.81,26.83,59075.0,24.2412,24.2412,24.2232,24.2412,59075.0
2016-08-05 14:00:00,26.82,26.83,26.81,26.82,35353.0,24.2322,24.2412,24.2232,24.2322,35353.0
2016-08-05 14:05:00,26.82,26.82,26.81,26.82,50000.0,24.2322,24.2322,24.2232,24.2322,50000.0
2016-08-05 14:10:00,26.82,26.83,26.81,26.83,41040.0,24.2322,24.2412,24.2232,24.2412,41040.0
2016-08-05 14:15:00,26.83,26.84,26.82,26.83,56768.0,24.2412,24.2503,24.2322,24.2412,56768.0
2016-08-05 14:20:00,26.83,26.83,26.81,26.81,37257.0,24.2412,24.2412,24.2232,24.2232,37257.0
2016-08-05 14:25:00,26.81,26.82,26.78,26.79,42622.0,24.2232,24.2322,24.196,24.2051,42622.0
2016-08-05 14:30:00,26.79,26.8,26.78,26.8,25061.0,24.2051,24.2141,24.196,24.2141,25061.0
2016-08-05 14:35:00,26.8,26.81,26.79,26.8,44805.0,24.2141,24.2232,24.2051,24.2141,44805.0
2016-08-05 14:40:00,26.8,26.8,26.77,26.79,79511.0,24.2141,24.2141,24.187,24.2051,79511.0
2016-08-05 14:45:00,26.79,26.79,26.76,26.77,60508.0,24.2051,24.2051,24.178,24.187,60508.0
2016-08-05 14:50:00,26.77,26.78,26.77,26.78,48379.0,24.187,24.196,24.187,24.196,48379.0
2016-08-05 14:55:00,26.78,26.79,26.77,26.79,43477.0,24.196,24.2051,24.187,24.2051,43477.0
2016-08-05 15:00:00,26.78,26.8,26.77,26.78,70528.0,24.196,24.2141,24.187,24.196,70528.0
2016-08-05 15:05:00,26.79,26.81,26.78,26.81,44678.0,24.2051,24.2232,24.196,24.2232,44678.0
2016-08-05 15:10:00,26.81,26.82,26.8,26.81,64880.0,24.2232,24.2322,24.2141,24.2232,64880.0
2016-08-05 15:15:00,26.81,26.81,26.8,26.81,55575.0,24.2232,24.2232,24.2141,24.2232,55575.0
2016-08-05 15:20:00,26.8,26.81,26.79,26.81,66464.0,24.2141,24.2232,24.2051,24.2232,66464.0
2016-08-05 15:25:00,26.81,26.82,26.8,26.82,49083.0,24.2232,24.2322,24.2141,24.2322,49083.0
2016-08-05 15:30:00,26.82,26.82,26.81,26.81,42786.0,24.2322,24.2322,24.2232,24.2232,42786.0
2016-08-05 15:35:00,26.81,26.82,26.81,26.82,38812.0,24.2232,24.2322,24.2232,24.2322,38812.0
2016-08-05 15:40:00,26.82,26.82,26.81,26.81,80498.0,24.2322,24.2322,24.2232,24.2232,80498.0
2016-08-05 15:45:00,26.82,26.82,26.77,26.78,170430.0,24.2322,24.2322,24.187,24.196,170430.0
2016-08-05 15:50:00,26.78,26.8,26.78,26.8,273726.0,24.196,24.2141,24.196,24.2141,273726.0
2016-08-05 15:55:00,26.8,26.81,26.79,26.81,744366.0,24.2141,24.2232,24.2051,24.2232,744366.0
2016-08-08 09:30:00,26.88,26.9,26.83,26.88,163766.0,24.2864,24.3045,24.2412,24.2864,163766.0
2016-08-08 09:35:00,26.89,26.9,26.85,26.86,109913.0,24.2954,24.3045,24.2593,24.2683,109913.0
2016-08-08 09:40:00,26.87,26.91,26.86,26.87,89233.0,24.2774,24.3135,24.2683,24.2774,89233.0
2016-08-08 09:45:00,26.87,26.88,26.81,26.85,73736.0,24.2774,24.2864,24.2232,24.2593,73736.0
2016-08-08 09:50:00,26.85,26.88,26.83,26.86,107353.0,24.2593,24.2864,24.2412,24.2683,107353.0
2016-08-08 09:55:00,26.85,26.91,26.85,26.88,123684.0,24.2593,24.3135,24.2593,24.2864,123684.0
2016-08-08 10:00:00,26.89,26.89,26.85,26.88,80153.0,24.2954,24.2954,24.2593,24.2864,80153.0
2016-08-08 10:05:00,26.89,26.9,26.88,26.89,35322.0,24.2954,24.3045,24.2864,24.2954,35322.0
2016-08-08 10:10:00,26.9,26.9,26.87,26.88,66114.0,24.3045,24.3045,24.2774,24.2864,66114.0
2016-08-08 10:15:00,26.89,26.91,26.88,26.9,74042.0,24.2954,24.3135,24.2864,24.3045,74042.0
2016-08-08 10:20:00,26.9,26.91,26.85,26.85,76713.0,24.3045,24.3135,24.2593,24.2593,76713.0
2016-08-08 10:25:00,26.86,26.88,26.85,26.85,62110.0,24.2683,24.2864,24.2593,24.2593,62110.0
2016-08-08 10:30:00,26.86,26.92,26.85,26.92,52524.0,24.2683,24.3225,24.2593,24.3225,52524.0
2016-08-08 10:35:00,26.91,26.92,26.86,26.87,62155.0,24.3135,24.3225,24.2683,24.2774,62155.0
2016-08-08 10:40:00,26.87,26.87,26.84,26.84,51751.0,24.2774,24.2774,24.2503,24.2503,51751.0
2016-08-08 10:45:00,26.85,26.85,26.82,26.84,69311.0,24.2593,24.2593,24.2322,24.2503,69311.0
2016-08-08 10:50:00,26.84,26.87,26.83,26.86,50677.0,24.2503,24.2774,24.2412,24.2683,50677.0
2016-08-08 10:55:00,26.86,26.86,26.84,26.86,35943.0,24.2683,24.2683,24.2503,24.2683,35943.0
2016-08-08 11:00:00,26.85,26.88,26.85,26.86,55561.0,24.2593,24.2864,24.2593,24.2683,55561.0
2016-08-08 11:05:00,26.86,26.9,26.85,26.89,50673.0,24.2683,24.3045,24.2593,24.2954,50673.0
2016-08-08 11:10:00,26.9,26.9,26.85,26.86,58875.0,24.3045,24.3045,24.2593,24.2683,58875.0
2016-08-08 11:15:00,26.87,26.87,26.86,26.87,26230.0,24.2774,24.2774,24.2683,24.2774,26230.0
2016-08-08 11:20:00,26.87,26.89,26.85,26.86,85943.0,24.2774,24.2954,24.2593,24.2683,85943.0
2016-08-08 11:25:00,26.85,26.88,26.85,26.86,108951.0,24.2593,24.2864,24.2593,24.2683,108951.0
2016-08-08 11:30:00,26.86,26.87,26.85,26.86,21139.0,24.2683,24.2774,24.2593,24.2683,21139.0
2016-08-08 11:35:00,26.87,26.87,26.83,26.84,235836.0,24.2774,24.2774,24.2412,24.2503,235836.0
2016-08-08 11:40:00,26.84,26.85,26.83,26.84,65944.0,24.2503,24.2593,24.2412,24.2503,65944.0
2016-08-08 11:45:00,26.83,26.86,26.83,26.86,22714.0,24.2412,24.2683,24.2412,24.2683,22714.0
2016-08-08 11:50:00,26.86,26.87,26.85,26.87,24937.0,24.2683,24.2774,24.2593,24.2774,24937.0
2016-08-08 11:55:00,26.87,26.87,26.83,26.85,47202.0,24.2774,24.2774,24.2412,24.2593,47202.0
2016-08-08 12:00:00,26.85,26.85,26.84,26.84,60350.0,24.2593,24.2593,24.2503,24.2503,60350.0
2016-08-08 12:05:00,26.84,26.85,26.82,26.82,32754.0,24.2503,24.2593,24.2322,24.2322,32754.0
2016-08-08 12:10:00,26.83,26.84,26.82,26.84,23270.0,24.2412,24.2503,24.2322,24.2503,23270.0
2016-08-08 12:15:00,26.83,26.85,26.83,26.85,23466.0,24.2412,24.2593,24.2412,24.2593,23466.0
2016-08-08 12:20:00,26.84,26.85,26.83,26.85,34891.0,24.2503,24.2593,24.2412,24.2593,34891.0
2016-08-08 12:25:00,26.85,26.87,26.85,26.86,38405.0,24.2593,24.2774,24.2593,24.2683,38405.0
2016-08-08 12:30:00,26.86,26.87,26.86,26.87,15543.0,24.2683,24.2774,24.2683,24.2774,15543.0
2016-08-08 12:35:00,26.87,26.89,26.86,26.88,53697.0,24.2774,24.2954,24.2683,24.2864,53697.0
2016-08-08 12:40:00,26.88,26.88,26.83,26.84,90278.0,24.2864,24.2864,24.2412,24.2503,90278.0
2016-08-08 12:45:00,26.84,26.86,26.83,26.86,37295.0,24.2503,24.2683,24.2412,24.2683,37295.0
2016-08-08 12:50:00,26.86,26.86,26.85,26.86,15500.0,24.2683,24.2683,24.2593,24.2683,15500.0
2016-08-08 12:55:00,26.85,26.87,26.83,26.84,58705.0,24.2593,24.2774,24.2412,24.2503,58705.0
2016-08-08 13:00:00,26.84,26.84,26.81,26.84,50374.0,24.2503,24.2503,24.2232,24.2503,50374.0
2016-08-08 13:05:00,26.84,26.84,26.81,26.83,35778.0,24.2503,24.2503,24.2232,24.2412,35778.0
2016-08-08 13:10:00,26.83,26.83,26.81,26.82,16170.0,24.2412,24.2412,24.2232,24.2322,16170.0
2016-08-08 13:15:00,26.82,26.84,26.81,26.83,31378.0,24.2322,24.2503,24.2232,24.2412,31378.0
2016-08-08 13:20:00,26.84,26.85,26.83,26.85,25071.0,24.2503,24.2593,24.2412,24.2593,25071.0
2016-08-08 13:25:00,26.85,26.85,26.84,26.84,25657.0,24.2593,24.2593,24.2503,24.2503,25657.0
2016-08-08 13:30:00,26.85,26.85,26.82,26.83,46948.0,24.2593,24.2593,24.2322,24.2412,46948.0
2016-08-08 13:35:00,26.83,26.83,26.8,26.82,62930.0,24.2412,24.2412,24.2141,24.2322,62930.0
2016-08-08 13:40:00,26.82,26.83,26.8,26.8,44564.0,24.2322,24.2412,24.2141,24.2141,44564.0
2016-08-08 13:45:00,26.81,26.81,26.77,26.77,50718.0,24.2232,24.2232,24.187,24.187,50718.0
2016-08-08 13:50:00,26.77,26.78,26.72,26.74,132114.0,24.187,24.196,24.1418,24.1599,132114.0
2016-08-08 13:55:00,26.74,26.78,26.73,26.78,49852.0,24.1599,24.196,24.1509,24.196,49852.0
2016-08-08 14:00:00,26.77,26.78,26.76,26.78,53662.0,24.187,24.196,24.178,24.196,53662.0
2016-08-08 14:05:00,26.77,26.78,26.76,26.78,26830.0,24.187,24.196,24.178,24.196,26830.0
2016-08-08 14:10:00,26.78,26.79,26.77,26.78,34623.0,24.196,24.2051,24.187,24.196,34623.0
2016-08-08 14:15:00,26.79,26.8,26.76,26.77,59661.0,24.2051,24.2141,24.178,24.187,59661.0
2016-08-08 14:20:00,26.77,26.78,26.76,26.77,11796.0,24.187,24.196,24.178,24.187,11796.0
2016-08-08 14:25:00,26.78,26.78,26.76,26.77,29483.0,24.196,24.196,24.178,24.187,29483.0
2016-08-08 14:30:00,26.77,26.78,26.76,26.77,36795.0,24.187,24.196,24.178,24.187,36795.0
2016-08-08 14:35:00,26.77,26.79,26.76,26.77,48595.0,24.187,24.2051,24.178,24.187,48595.0
2016-08-08 14:40:00,26.77,26.77,26.76,26.76,17683.0,24.187,24.187,24.178,24.178,17683.0
2016-08-08 14:45:00,26.77,26.8,26.76,26.79,48803.0,24.187,24.2141,24.178,24.2051,48803.0
2016-08-08 14:50:00,26.79,26.8,26.78,26.78,35891.0,24.2051,24.2141,24.196,24.196,35891.0
2016-08-08 14:55:00,26.79,26.79,26.78,26.79,24845.0,24.2051,24.2051,24.196,24.2051,24845.0
2016-08-08 15:00:00,26.79,26.8,26.78,26.79,52386.0,24.2051,24.2141,24.196,24.2051,52386.0
2016-08-08 15:05:00,26.79,26.8,26.78,26.78,72466.0,24.2051,24.2141,24.196,24.196,72466.0
2016-08-08 15:10:00,26.79,26.8,26.78,26.79,37991.0,24.2051,24.2141,24.196,24.2051,37991.0
2016-08-08 15:15:00,26.79,26.79,26.78,26.79,37850.0,24.2051,24.2051,24.196,24.2051,37850.0
2016-08-08 15:20:00,26.79,26.8,26.78,26.8,51021.0,24.2051,24.2141,24.196,24.2141,51021.0
2016-08-08 15:25:00,26.8,26.8,26.78,26.79,64936.0,24.2141,24.2141,24.196,24.2051,64936.0
2016-08-08 15:30:00,26.79,26.81,26.78,26.8,39234.0,24.2051,24.2232,24.196,24.2141,39234.0
2016-08-08 15:35:00,26.81,26.81,26.79,26.81,97649.0,24.2232,24.2232,24.2051,24.2232,97649.0
2016-08-08 15:40:00,26.81,26.81,26.79,26.79,62849.0,24.2232,24.2232,24.2051,24.2051,62849.0
2016-08-08 15:45:00,26.8,26.81,26.79,26.8,70777.0,24.2141,24.2232,24.2051,24.2141,70777.0
2016-08-08 15:50:00,26.8,26.82,26.79,26.81,181149.0,24.2141,24.2322,24.2051,24.2232,181149.0
2016-08-08 15:55:00,26.8,26.83,26.8,26.83,363954.0,24.2141,24.2412,24.2141,24.2412,363954.0
2016-08-09 09:30:00,26.94,26.95,26.82,26.85,320835.0,24.3406,24.3496,24.2322,24.2593,320835.0
2016-08-09 09:35:00,26.86,26.89,26.83,26.89,196403.0,24.2683,24.2954,24.2412,24.2954,196403.0
2016-08-09 09:40:00,26.89,26.89,26.85,26.85,72771.0,24.2954,24.2954,24.2593,24.2593,72771.0
2016-08-09 09:45:00,26.85,26.89,26.81,26.89,110569.0,24.2593,24.2954,24.2232,24.2954,110569.0
2016-08-09 09:50:00,26.89,26.91,26.85,26.9,221489.0,24.2954,24.3135,24.2593,24.3045,221489.0
2016-08-09 09:55:00,26.9,26.9,26.84,26.85,58757.0,24.3045,24.3045,24.2503,24.2593,58757.0
2016-08-09 10:00:00,26.85,26.87,26.81,26.86,92605.0,24.2593,24.2774,24.2232,24.2683,92605.0
2016-08-09 10:05:00,26.85,26.86,26.82,26.83,129742.0,24.2593,24.2683,24.2322,24.2412,129742.0
2016-08-09 10:10:00,26.83,26.85,26.82,26.83,64363.0,24.2412,24.2593,24.2322,24.2412,64363.0
2016-08-09 10:15:00,26.83,26.86,26.82,26.85,53872.0,24.2412,24.2683,24.2322,24.2593,53872.0
2016-08-09 10:20:00,26.86,26.86,26.83,26.84,51669.0,24.2683,24.2683,24.2412,24.2503,51669.0
2016-08-09 10:25:00,26.83,26.86,26.83,26.86,34106.0,24.2412,24.2683,24.2412,24.2683,34106.0
2016-08-09 10:30:00,26.86,26.89,26.85,26.86,154230.0,24.2683,24.2954,24.2593,24.2683,154230.0
2016-08-09 10:35:00,26.86,26.88,26.85,26.88,60231.0,24.2683,24.2864,24.2593,24.2864,60231.0
2016-08-09 10:40:00,26.88,26.88,26.86,26.87,70361.0,24.2864,24.2864,24.2683,24.2774,70361.0
2016-08-09 10:45:00,26.86,26.88,26.85,26.87,48922.0,24.2683,24.2864,24.2593,24.2774,48922.0
2016-08-09 10:50:00,26.87,26.87,26.85,26.86,134576.0,24.2774,24.2774,24.2593,24.2683,134576.0
2016-08-09 10:55:00,26.86,26.87,26.85,26.87,50274.0,24.2683,24.2774,24.2593,24.2774,50274.0
2016-08-09 11:00:00,26.87,26.89,26.86,26.88,124887.0,24.2774,24.2954,24.2683,24.2864,124887.0
2016-08-09 11:05:00,26.89,26.91,26.88,26.89,79699.0,24.2954,24.3135,24.2864,24.2954,79699.0
2016-08-09 11:10:00,26.89,26.92,26.88,26.91,248918.0,24.2954,24.3225,24.2864,24.3135,248918.0
2016-08-09 11:15:00,26.91,26.92,26.9,26.91,103315.0,24.3135,24.3225,24.3045,24.3135,103315.0
2016-08-09 11:20:00,26.91,26.91,26.89,26.89,39894.0,24.3135,24.3135,24.2954,24.2954,39894.0
2016-08-09 11:25:00,26.9,26.92,26.89,26.9,67902.0,24.3045,24.3225,24.2954,24.3045,67902.0
2016-08-09 11:30:00,26.91,26.91,26.9,26.91,22620.0,24.3135,24.3135,24.3045,24.3135,22620.0
2016-08-09 11:35:00,26.91,26.91,26.86,26.86,48426.0,24.3135,24.3135,24.2683,24.2683,48426.0
2016-08-09 11:40:00,26.87,26.88,26.85,26.85,52766.0,24.2774,24.2864,24.2593,24.2593,52766.0
2016-08-09 11:45:00,26.85,26.86,26.84,26.85,36415.0,24.2593,24.2683,24.2503,24.2593,36415.0
2016-08-09 11:50:00,26.85,26.86,26.84,26.86,49746.0,24.2593,24.2683,24.2503,24.2683,49746.0
2016-08-09 11:55:00,26.86,26.86,26.85,26.85,30949.0,24.2683,24.2683,24.2593,24.2593,30949.0
2016-08-09 12:00:00,26.86,26.88,26.85,26.85,49873.0,24.2683,24.2864,24.2593,24.2593,49873.0
2016-08-09 12:05:00,26.85,26.86,26.84,26.85,24490.0,24.2593,24.2683,24.2503,24.2593,24490.0
2016-08-09 12:10:00,26.85,26.85,26.84,26.85,4724.0,24.2593,24.2593,24.2503,24.2593,4724.0
2016-08-09 12:15:00,26.85,26.87,26.83,26.86,36835.0,24.2593,24.2774,24.2412,24.2683,36835.0
2016-08-09 12:20:00,26.86,26.87,26.81,26.82,24932.0,24.2683,24.2774,24.2232,24.2322,24932.0
2016-08-09 12:25:00,26.83,26.83,26.81,26.82,19357.0,24.2412,24.2412,24.2232,24.2322,19357.0
2016-08-09 12:30:00,26.82,26.82,26.79,26.8,30774.0,24.2322,24.2322,24.2051,24.2141,30774.0
2016-08-09 12:35:00,26.79,26.82,26.79,26.8,34056.0,24.2051,24.2322,24.2051,24.2141,34056.0
2016-08-09 12:40:00,26.81,26.81,26.78,26.8,18619.0,24.2232,24.2232,24.196,24.2141,18619.0
2016-08-09 12:45:00,26.8,26.81,26.79,26.8,18809.0,24.2141,24.2232,24.2051,24.2141,18809.0
2016-08-09 12:50:00,26.81,26.82,26.8,26.82,25009.0,24.2232,24.2322,24.2141,24.2322,25009.0
2016-08-09 12:55:00,26.82,26.82,26.81,26.82,18353.0,24.2322,24.2322,24.2232,24.2322,18353.0
2016-08-09 13:00:00,26.82,26.82,26.81,26.82,13330.0,24.2322,24.2322,24.2232,24.2322,13330.0
2016-08-09 13:05:00,26.82,26.82,26.81,26.81,27564.0,24.2322,24.2322,24.2232,24.2232,27564.0
2016-08-09 13:10:00,26.81,26.81,26.8,26.8,23965.0,24.2232,24.2232,24.2141,24.2141,23965.0
2016-08-09 13:15:00,26.81,26.81,26.8,26.81,12693.0,24.2232,24.2232,24.2141,24.2232,12693.0
2016-08-09 13:20:00,26.81,26.82,26.8,26.81,37625.0,24.2232,24.2322,24.2141,24.2232,37625.0
2016-08-09 13:25:00,26.8,26.81,26.78,26.79,24075.0,24.2141,24.2232,24.196,24.2051,24075.0
2016-08-09 13:30:00,26.79,26.8,26.78,26.8,18052.0,24.2051,24.2141,24.196,24.2141,18052.0
2016-08-09 13:35:00,26.79,26.8,26.79,26.8,22681.0,24.2051,24.2141,24.2051,24.2141,22681.0
2016-08-09 13:40:00,26.79,26.8,26.78,26.79,37479.0,24.2051,24.2141,24.196,24.2051,37479.0
2016-08-09 13:45:00,26.79,26.79,26.78,26.79,42194.0,24.2051,24.2051,24.196,24.2051,42194.0
2016-08-09 13:50:00,26.79,26.79,26.76,26.77,51658.0,24.2051,24.2051,24.178,24.187,51658.0
2016-08-09 13:55:00,26.77,26.77,26.76,26.77,64032.0,24.187,24.187,24.178,24.187,64032.0
2016-08-09 14:00:00,26.77,26.8,26.76,26.8,51732.0,24.187,24.2141,24.178,24.2141,51732.0
2016-08-09 14:05:00,26.8,26.8,26.76,26.77,56889.0,24.2141,24.2141,24.178,24.187,56889.0
2016-08-09 14:10:00,26.77,26.79,26.76,26.79,46975.0,24.187,24.2051,24.178,24.2051,46975.0
2016-08-09 14:15:00,26.79,26.79,26.78,26.79,52959.0,24.2051,24.2051,24.196,24.2051,52959.0
2016-08-09 14:20:00,26.79,26.79,26.77,26.77,38737.0,24.2051,24.2051,24.187,24.187,38737.0
2016-08-09 14:25:00,26.78,26.79,26.77,26.79,32067.0,24.196,24.2051,24.187,24.2051,32067.0
2016-08-09 14:30:00,26.79,26.79,26.75,26.75,29183.0,24.2051,24.2051,24.1689,24.1689,29183.0
2016-08-09 14:35:00,26.76,26.76,26.74,26.75,67713.0,24.178,24.178,24.1599,24.1689,67713.0
2016-08-09 14:40:00,26.75,26.77,26.74,26.77,26589.0,24.1689,24.187,24.1599,24.187,26589.0
2016-08-09 14:45:00,26.77,26.77,26.76,26.77,11778.0,24.187,24.187,24.178,24.187,11778.0
2016-08-09 14:50:00,26.77,26.77,26.76,26.77,23302.0,24.187,24.187,24.178,24.187,23302.0
2016-08-09 14:55:00,26.77,26.77,26.76,26.77,26607.0,24.187,24.187,24.178,24.187,26607.0
2016-08-09 15:00:00,26.77,26.77,26.76,26.77,25958.0,24.187,24.187,24.178,24.187,25958.0
2016-08-09 15:05:00,26.77,26.77,26.76,26.77,22942.0,24.187,24.187,24.178,24.187,22942.0
2016-08-09 15:10:00,26.77,26.77,26.74,26.75,146265.0,24.187,24.187,24.1599,24.1689,146265.0
2016-08-09 15:15:00,26.74,26.75,26.73,26.73,50844.0,24.1599,24.1689,24.1509,24.1509,50844.0
2016-08-09 15:20:00,26.73,26.75,26.73,26.75,43000.0,24.1509,24.1689,24.1509,24.1689,43000.0
2016-08-09 15:25:00,26.75,26.75,26.74,26.75,42700.0,24.1689,24.1689,24.1599,24.1689,42700.0
2016-08-09 15:30:00,26.74,26.75,26.74,26.74,72542.0,24.1599,24.1689,24.1599,24.1599,72542.0
2016-08-09 15:35:00,26.75,26.75,26.74,26.75,98062.0,24.1689,24.1689,24.1599,24.1689,98062.0
2016-08-09 15:40:00,26.75,26.75,26.71,26.75,271415.0,24.1689,24.1689,24.1328,24.1689,271415.0
2016-08-09 15:45:00,26.74,26.75,26.72,26.74,192997.0,24.1599,24.1689,24.1418,24.1599,192997.0
2016-08-09 15:50:00,26.74,26.77,26.72,26.77,385077.0,24.1599,24.187,24.1418,24.187,385077.0
2016-08-09 15:55:00,26.77,26.8,26.76,26.79,531308.0,24.187,24.2141,24.178,24.2051,531308.0
2016-08-10 09:30:00,26.8,26.86,26.64,26.66,172298.0,24.2141,24.2683,24.0696,24.0876,172298.0
2016-08-10 09:35:00,26.66,26.66,26.51,26.64,210421.0,24.0876,24.0876,23.9521,24.0696,210421.0
2016-08-10 09:40:00,26.64,26.65,26.57,26.63,88813.0,24.0696,24.0786,24.0063,24.0605,88813.0
2016-08-10 09:45:00,26.63,26.66,26.58,26.62,107128.0,24.0605,24.0876,24.0153,24.0515,107128.0
2016-08-10 09:50:00,26.62,26.66,26.61,26.64,72550.0,24.0515,24.0876,24.0425,24.0696,72550.0
2016-08-10 09:55:00,26.65,26.67,26.63,26.64,72919.0,24.0786,24.0967,24.0605,24.0696,72919.0
2016-08-10 10:00:00,26.63,26.64,26.56,26.57,121718.0,24.0605,24.0696,23.9973,24.0063,121718.0
2016-08-10 10:05:00,26.57,26.57,26.5,26.57,94460.0,24.0063,24.0063,23.9431,24.0063,94460.0
2016-08-10 10:10:00,26.57,26.58,26.53,26.54,56186.0,24.0063,24.0153,23.9702,23.9792,56186.0
2016-08-10 10:15:00,26.54,26.54,26.5,26.51,56305.0,23.9792,23.9792,23.9431,23.9521,56305.0
2016-08-10 10:20:00,26.5,26.54,26.49,26.53,82807.0,23.9431,23.9792,23.934,23.9702,82807.0
2016-08-10 10:25:00,26.53,26.56,26.52,26.54,43154.0,23.9702,23.9973,23.9611,23.9792,43154.0
2016-08-10 10:30:00,26.54,26.54,26.49,26.49,66302.0,23.9792,23.9792,23.934,23.934,66302.0
2016-08-10 10:35:00,26.5,26.52,26.48,26.5,98960.0,23.9431,23.9611,23.925,23.9431,98960.0
2016-08-10 10:40:00,26.5,26.52,26.49,26.52,62079.0,23.9431,23.9611,23.934,23.9611,62079.0
2016-08-10 10:45:00,26.52,26.54,26.51,26.52,52584.0,23.9611,23.9792,23.9521,23.9611,52584.0
2016-08-10 10:50:00,26.52,26.53,26.5,26.5,52906.0,23.9611,23.9702,23.9431,23.9431,52906.0
2016-08-10 10:55:00,26.51,26.51,26.47,26.48,77012.0,23.9521,23.9521,23.916,23.925,77012.0
2016-08-10 11:00:00,26.49,26.5,26.46,26.49,84464.0,23.934,23.9431,23.9069,23.934,84464.0
2016-08-10 11:05:00,26.49,26.49,26.46,26.46,81191.0,23.934,23.934,23.9069,23.9069,81191.0
2016-08-10 11:10:00,26.47,26.47,26.42,26.43,82757.0,23.916,23.916,23.8708,23.8798,82757.0
2016-08-10 11:15:00,26.43,26.43,26.38,26.39,64580.0,23.8798,23.8798,23.8346,23.8437,64580.0
2016-08-10 11:20:00,26.38,26.44,26.38,26.43,53050.0,23.8346,23.8889,23.8346,23.8798,53050.0
2016-08-10 11:25:00,26.43,26.45,26.42,26.45,41205.0,23.8798,23.8979,23.8708,23.8979,41205.0
2016-08-10 11:30:00,26.45,26.45,26.38,26.41,51184.0,23.8979,23.8979,23.8346,23.8618,51184.0
2016-08-10 11:35:00,26.42,26.45,26.4,26.43,31178.0,23.8708,23.8979,23.8527,23.8798,31178.0
2016-08-10 11:40:00,26.42,26.45,26.41,26.41,49799.0,23.8708,23.8979,23.8618,23.8618,49799.0
2016-08-10 11:45:00,26.42,26.45,26.41,26.45,43277.0,23.8708,23.8979,23.8618,23.8979,43277.0
2016-08-10 11:50:00,26.45,26.46,26.42,26.43,42239.0,23.8979,23.9069,23.8708,23.8798,42239.0
2016-08-10 11:55:00,26.42,26.44,26.41,26.44,23640.0,23.8708,23.8889,23.8618,23.8889,23640.0
2016-08-10 12:00:00,26.43,26.46,26.42,26.46,69273.0,23.8798,23.9069,23.8708,23.9069,69273.0
2016-08-10 12:05:00,26.46,26.46,26.45,26.46,35556.0,23.9069,23.9069,23.8979,23.9069,35556.0
2016-08-10 12:10:00,26.46,26.46,26.45,26.46,47505.0,23.9069,23.9069,23.8979,23.9069,47505.0
2016-08-10 12:15:00,26.46,26.46,26.45,26.46,9496.0,23.9069,23.9069,23.8979,23.9069,9496.0
2016-08-10 12:20:00,26.46,26.48,26.45,26.46,30432.0,23.9069,23.925,23.8979,23.9069,30432.0
2016-08-10 12:25:00,26.45,26.47,26.45,26.46,15026.0,23.8979,23.916,23.8979,23.9069,15026.0
2016-08-10 12:30:00,26.46,26.49,26.46,26.49,16973.0,23.9069,23.934,23.9069,23.934,16973.0
2016-08-10 12:35:00,26.49,26.5,26.48,26.49,16238.0,23.934,23.9431,23.925,23.934,16238.0
2016-08-10 12:40:00,26.49,26.5,26.47,26.48,20786.0,23.934,23.9431,23.916,23.925,20786.0
2016-08-10 12:45:00,26.48,26.5,26.48,26.5,32776.0,23.925,23.9431,23.925,23.9431,32776.0
2016-08-10 12:50:00,26.5,26.52,26.49,26.52,26867.0,23.9431,23.9611,23.934,23.9611,26867.0
2016-08-10 12:55:00,26.51,26.52,26.49,26.49,15800.0,23.9521,23.9611,23.934,23.934,15800.0
2016-08-10 13:00:00,26.49,26.51,26.48,26.49,23767.0,23.934,23.9521,23.925,23.934,23767.0
2016-08-10 13:05:00,26.48,26.49,26.48,26.48,32578.0,23.925,23.934,23.925,23.925,32578.0
2016-08-10 13:10:00,26.48,26.51,26.47,26.48,34628.0,23.925,23.9521,23.916,23.925,34628.0
2016-08-10 13:15:00,26.48,26.49,26.45,26.45,31122.0,23.925,23.934,23.8979,23.8979,31122.0
2016-08-10 13:20:00,26.46,26.46,26.44,26.46,32389.0,23.9069,23.9069,23.8889,23.9069,32389.0
2016-08-10 13:25:00,26.46,26.48,26.45,26.48,27427.0,23.9069,23.925,23.8979,23.925,27427.0
2016-08-10 13:30:00,26.48,26.48,26.46,26.47,22530.0,23.925,23.925,23.9069,23.916,22530.0
2016-08-10 13:35:00,26.46,26.48,26.46,26.46,22278.0,23.9069,23.925,23.9069,23.9069,22278.0
2016-08-10 13:40:00,26.46,26.48,26.45,26.46,42810.0,23.9069,23.925,23.8979,23.9069,42810.0
2016-08-10 13:45:00,26.46,26.48,26.45,26.46,60922.0,23.9069,23.925,23.8979,23.9069,60922.0
2016-08-10 13:50:00,26.47,26.48,26.46,26.46,14676.0,23.916,23.925,23.9069,23.9069,14676.0
2016-08-10 13:55:00,26.47,26.48,26.46,26.46,30959.0,23.916,23.925,23.9069,23.9069,30959.0
2016-08-10 14:00:00,26.46,26.46,26.44,26.45,34679.0,23.9069,23.9069,23.8889,23.8979,34679.0
2016-08-10 14:05:00,26.45,26.48,26.45,26.45,32745.0,23.8979,23.925,23.8979,23.8979,32745.0
2016-08-10 14:10:00,26.45,26.46,26.42,26.43,88237.0,23.8979,23.9069,23.8708,23.8798,88237.0
2016-08-10 14:15:00,26.43,26.44,26.41,26.42,34458.0,23.8798,23.8889,23.8618,23.8708,34458.0
2016-08-10 14:20:00,26.42,26.44,26.42,26.43,17098.0,23.8708,23.8889,23.8708,23.8798,17098.0
2016-08-10 14:25:00,26.44,26.44,26.41,26.41,18354.0,23.8889,23.8889,23.8618,23.8618,18354.0
2016-08-10 14:30:00,26.42,26.44,26.41,26.42,24955.0,23.8708,23.8889,23.8618,23.8708,24955.0
2016-08-10 14:35:00,26.42,26.44,26.42,26.43,47845.0,23.8708,23.8889,23.8708,23.8798,47845.0
2016-08-10 14:40:00,26.43,26.43,26.39,26.4,30602.0,23.8798,23.8798,23.8437,23.8527,30602.0
2016-08-10 14:45:00,26.39,26.42,26.37,26.42,249361.0,23.8437,23.8708,23.8256,23.8708,249361.0
2016-08-10 14:50:00,26.42,26.42,26.39,26.42,61513.0,23.8708,23.8708,23.8437,23.8708,61513.0
2016-08-10 14:55:00,26.41,26.42,26.4,26.42,23697.0,23.8618,23.8708,23.8527,23.8708,23697.0
2016-08-10 15:00:00,26.42,26.42,26.41,26.41,14670.0,23.8708,23.8708,23.8618,23.8618,14670.0
2016-08-10 15:05:00,26.41,26.43,26.41,26.42,46961.0,23.8618,23.8798,23.8618,23.8708,46961.0
2016-08-10 15:10:00,26.42,26.43,26.42,26.43,27697.0,23.8708,23.8798,23.8708,23.8798,27697.0
2016-08-10 15:15:00,26.43,26.43,26.42,26.42,42403.0,23.8798,23.8798,23.8708,23.8708,42403.0
2016-08-10 15:20:00,26.42,26.44,26.42,26.43,107969.0,23.8708,23.8889,23.8708,23.8798,107969.0
2016-08-10 15:25:00,26.43,26.43,26.39,26.39,201761.0,23.8798,23.8798,23.8437,23.8437,201761.0
2016-08-10 15:30:00,26.4,26.41,26.38,26.4,155727.0,23.8527,23.8618,23.8346,23.8527,155727.0
2016-08-10 15:35:00,26.39,26.42,26.39,26.41,80861.0,23.8437,23.8708,23.8437,23.8618,80861.0
2016-08-10 15:40:00,26.41,26.42,26.38,26.39,256972.0,23.8618,23.8708,23.8346,23.8437,256972.0
2016-08-10 15:45:00,26.39,26.43,26.39,26.42,153568.0,23.8437,23.8798,23.8437,23.8708,153568.0
2016-08-10 15:50:00,26.42,26.42,26.39,26.39,688778.0,23.8708,23.8708,23.8437,23.8437,688778.0
2016-08-10 15:55:00,26.4,26.42,26.39,26.41,304512.0,23.8527,23.8708,23.8437,23.8618,304512.0
2016-08-11 09:30:00,26.56,26.65,26.41,26.57,236318.0,23.9973,24.0786,23.8618,24.0063,236318.0
2016-08-11 09:35:00,26.57,26.69,26.55,26.68,156867.0,24.0063,24.1147,23.9882,24.1057,156867.0
2016-08-11 09:40:00,26.69,26.77,26.68,26.77,144189.0,24.1147,24.187,24.1057,24.187,144189.0
2016-08-11 09:45:00,26.77,26.83,26.75,26.82,194124.0,24.187,24.2412,24.1689,24.2322,194124.0
2016-08-11 09:50:00,26.82,26.86,26.81,26.85,205455.0,24.2322,24.2683,24.2232,24.2593,205455.0
2016-08-11 09:55:00,26.85,26.88,26.83,26.84,158409.0,24.2593,24.2864,24.2412,24.2503,158409.0
2016-08-11 10:00:00,26.83,26.84,26.73,26.76,164346.0,24.2412,24.2503,24.1509,24.178,164346.0
2016-08-11 10:05:00,26.77,26.78,26.73,26.74,76649.0,24.187,24.196,24.1509,24.1599,76649.0
2016-08-11 10:10:00,26.74,26.74,26.72,26.72,117691.0,24.1599,24.1599,24.1418,24.1418,117691.0
2016-08-11 10:15:00,26.73,26.74,26.68,26.68,87472.0,24.1509,24.1599,24.1057,24.1057,87472.0
2016-08-11 10:20:00,26.69,26.69,26.65,26.67,69190.0,24.1147,24.1147,24.0786,24.0967,69190.0
2016-08-11 10:25:00,26.66,26.68,26.66,26.66,31109.0,24.0876,24.1057,24.0876,24.0876,31109.0
2016-08-11 10:30:00,26.67,26.69,26.63,26.63,113776.0,24.0967,24.1147,24.0605,24.0605,113776.0
2016-08-11 10:35:00,26.64,26.67,26.63,26.67,41494.0,24.0696,24.0967,24.0605,24.0967,41494.0
2016-08-11 10:40:00,26.67,26.71,26.65,26.71,58298.0,24.0967,24.1328,24.0786,24.1328,58298.0
2016-08-11 10:45:00,26.71,26.73,26.7,26.71,146554.0,24.1328,24.1509,24.1238,24.1328,146554.0
2016-08-11 10:50:00,26.71,26.78,26.7,26.75,280738.0,24.1328,24.196,24.1238,24.1689,280738.0
2016-08-11 10:55:00,26.76,26.82,26.74,26.82,196166.0,24.178,24.2322,24.1599,24.2322,196166.0
2016-08-11 11:00:00,26.82,26.84,26.81,26.84,81599.0,24.2322,24.2503,24.2232,24.2503,81599.0
2016-08-11 11:05:00,26.83,26.91,26.82,26.89,190507.0,24.2412,24.3135,24.2322,24.2954,190507.0
2016-08-11 11:10:00,26.88,26.89,26.85,26.86,43970.0,24.2864,24.2954,24.2593,24.2683,43970.0
2016-08-11 11:15:00,26.85,26.88,26.82,26.88,110556.0,24.2593,24.2864,24.2322,24.2864,110556.0
2016-08-11 11:20:00,26.88,26.88,26.85,26.86,85008.0,24.2864,24.2864,24.2593,24.2683,85008.0
2016-08-11 11:25:00,26.86,26.87,26.85,26.87,149141.0,24.2683,24.2774,24.2593,24.2774,149141.0
2016-08-11 11:30:00,26.86,26.88,26.83,26.88,132256.0,24.2683,24.2864,24.2412,24.2864,132256.0
2016-08-11 11:35:00,26.89,26.89,26.86,26.87,41683.0,24.2954,24.2954,24.2683,24.2774,41683.0
2016-08-11 11:40:00,26.87,26.87,26.86,26.87,17615.0,24.2774,24.2774,24.2683,24.2774,17615.0
2016-08-11 11:45:00,26.87,26.87,26.86,26.87,10890.0,24.2774,24.2774,24.2683,24.2774,10890.0
2016-08-11 11:50:00,26.87,26.91,26.86,26.91,60460.0,24.2774,24.3135,24.2683,24.3135,60460.0
2016-08-11 11:55:00,26.9,26.93,26.9,26.9,131303.0,24.3045,24.3316,24.3045,24.3045,131303.0
2016-08-11 12:00:00,26.91,26.91,26.9,26.91,19472.0,24.3135,24.3135,24.3045,24.3135,19472.0
2016-08-11 12:05:00,26.91,26.93,26.9,26.93,52501.0,24.3135,24.3316,24.3045,24.3316,52501.0
2016-08-11 12:10:00,26.93,26.96,26.92,26.92,136288.0,24.3316,24.3587,24.3225,24.3225,136288.0
2016-08-11 12:15:00,26.93,26.93,26.9,26.91,68994.0,24.3316,24.3316,24.3045,24.3135,68994.0
2016-08-11 12:20:00,26.92,26.93,26.91,26.93,59746.0,24.3225,24.3316,24.3135,24.3316,59746.0
2016-08-11 12:25:00,26.93,26.94,26.92,26.93,25919.0,24.3316,24.3406,24.3225,24.3316,25919.0
2016-08-11 12:30:00,26.93,26.93,26.9,26.92,87285.0,24.3316,24.3316,24.3045,24.3225,87285.0
2016-08-11 12:35:00,26.92,26.95,26.92,26.95,81582.0,24.3225,24.3496,24.3225,24.3496,81582.0
2016-08-11 12:40:00,26.95,26.96,26.93,26.94,72109.0,24.3496,24.3587,24.3316,24.3406,72109.0
2016-08-11 12:45:00,26.94,26.94,26.91,26.92,37146.0,24.3406,24.3406,24.3135,24.3225,37146.0
2016-08-11 12:50:00,26.92,26.93,26.89,26.89,20964.0,24.3225,24.3316,24.2954,24.2954,20964.0
2016-08-11 12:55:00,26.89,26.92,26.88,26.92,60702.0,24.2954,24.3225,24.2864,24.3225,60702.0
2016-08-11 13:00:00,26.91,26.93,26.9,26.93,33871.0,24.3135,24.3316,24.3045,24.3316,33871.0
2016-08-11 13:05:00,26.93,26.93,26.91,26.92,26883.0,24.3316,24.3316,24.3135,24.3225,26883.0
2016-08-11 13:10:00,26.93,26.93,26.91,26.91,41041.0,24.3316,24.3316,24.3135,24.3135,41041.0
2016-08-11 13:15:00,26.92,26.92,26.9,26.9,76002.0,24.3225,24.3225,24.3045,24.3045,76002.0
2016-08-11 13:20:00,26.91,26.92,26.9,26.92,22788.0,24.3135,24.3225,24.3045,24.3225,22788.0
2016-08-11 13:25:00,26.92,26.92,26.9,26.91,80860.0,24.3225,24.3225,24.3045,24.3135,80860.0
2016-08-11 13:30:00,26.91,26.92,26.91,26.92,29629.0,24.3135,24.3225,24.3135,24.3225,29629.0
2016-08-11 13:35:00,26.92,26.92,26.91,26.91,23803.0,24.3225,24.3225,24.3135,24.3135,23803.0
2016-08-11 13:40:00,26.92,26.93,26.91,26.93,22200.0,24.3225,24.3316,24.3135,24.3316,22200.0
2016-08-11 13:45:00,26.93,26.98,26.92,26.97,102509.0,24.3316,24.3768,24.3225,24.3677,102509.0
2016-08-11 13:50:00,26.97,26.99,26.97,26.99,80372.0,24.3677,24.3858,24.3677,24.3858,80372.0
2016-08-11 13:55:00,26.99,26.99,26.96,26.97,39561.0,24.3858,24.3858,24.3587,24.3677,39561.0
2016-08-11 14:00:00,26.96,26.97,26.96,26.97,19346.0,24.3587,24.3677,24.3587,24.3677,19346.0
2016-08-11 14:05:00,26.97,26.98,26.95,26.96,90828.0,24.3677,24.3768,24.3496,24.3587,90828.0
2016-08-11 14:10:00,26.96,26.98,26.95,26.96,145600.0,24.3587,24.3768,24.3496,24.3587,145600.0
2016-08-11 14:15:00,26.97,26.97,26.95,26.95,125068.0,24.3677,24.3677,24.3496,24.3496,125068.0
2016-08-11 14:20:00,26.95,26.96,26.95,26.96,6784.0,24.3496,24.3587,24.3496,24.3587,6784.0
2016-08-11 14:25:00,26.95,26.97,26.95,26.96,19573.0,24.3496,24.3677,24.3496,24.3587,19573.0
2016-08-11 14:30:00,26.97,26.97,26.94,26.96,105002.0,24.3677,24.3677,24.3406,24.3587,105002.0
2016-08-11 14:35:00,26.95,26.97,26.94,26.96,46323.0,24.3496,24.3677,24.3406,24.3587,46323.0
2016-08-11 14:40:00,26.96,26.96,26.94,26.94,27582.0,24.3587,24.3587,24.3406,24.3406,27582.0
2016-08-11 14:45:00,26.94,26.95,26.91,26.92,19238.0,24.3406,24.3496,24.3135,24.3225,19238.0
2016-08-11 14:50:00,26.92,26.93,26.9,26.9,85895.0,24.3225,24.3316,24.3045,24.3045,85895.0
2016-08-11 14:55:00,26.91,26.91,26.87,26.89,38591.0,24.3135,24.3135,24.2774,24.2954,38591.0
2016-08-11 15:00:00,26.9,26.91,26.89,26.89,35160.0,24.3045,24.3135,24.2954,24.2954,35160.0
2016-08-11 15:05:00,26.89,26.91,26.88,26.91,52276.0,24.2954,24.3135,24.2864,24.3135,52276.0
2016-08-11 15:10:00,26.91,26.92,26.9,26.92,44894.0,24.3135,24.3225,24.3045,24.3225,44894.0
2016-08-11 15:15:00,26.92,26.92,26.87,26.88,61166.0,24.3225,24.3225,24.2774,24.2864,61166.0
2016-08-11 15:20:00,26.89,26.89,26.87,26.88,46489.0,24.2954,24.2954,24.2774,24.2864,46489.0
2016-08-11 15:25:00,26.88,26.89,26.87,26.88,52228.0,24.2864,24.2954,24.2774,24.2864,52228.0
2016-08-11 15:30:00,26.88,26.89,26.86,26.89,164782.0,24.2864,24.2954,24.2683,24.2954,164782.0
2016-08-11 15:35:00,26.88,26.89,26.86,26.87,58142.0,24.2864,24.2954,24.2683,24.2774,58142.0
2016-08-11 15:40:00,26.87,26.89,26.87,26.88,114673.0,24.2774,24.2954,24.2774,24.2864,114673.0
2016-08-11 15:45:00,26.88,26.89,26.87,26.88,97835.0,24.2864,24.2954,24.2774,24.2864,97835.0
2016-08-11 15:50:00,26.87,26.88,26.85,26.86,154663.0,24.2774,24.2864,24.2593,24.2683,154663.0
2016-08-11 15:55:00,26.86,26.86,26.82,26.82,386614.0,24.2683,24.2683,24.2322,24.2322,386614.0
2016-08-12 09:30:00,26.86,27.1,26.86,27.08,408655.0,24.2683,24.4852,24.2683,24.4671,408655.0
2016-08-12 09:35:00,27.08,27.1,26.97,26.99,321234.0,24.4671,24.4852,24.3677,24.3858,321234.0
2016-08-12 09:40:00,26.99,27.1,26.98,27.08,310688.0,24.3858,24.4852,24.3768,24.4671,310688.0
2016-08-12 09:45:00,27.08,27.09,27.04,27.04,247175.0,24.4671,24.4761,24.431,24.431,247175.0
2016-08-12 09:50:00,27.03,27.03,26.98,27.01,136408.0,24.4219,24.4219,24.3768,24.4039,136408.0
2016-08-12 09:55:00,27.01,27.04,27.0,27.01,78584.0,24.4039,24.431,24.3948,24.4039,78584.0
2016-08-12 10:00:00,27.01,27.05,26.99,27.01,133554.0,24.4039,24.44,24.3858,24.4039,133554.0
2016-08-12 10:05:00,27.0,27.02,26.95,27.02,104428.0,24.3948,24.4129,24.3496,24.4129,104428.0
2016-08-12 10:10:00,27.02,27.1,27.0,27.09,347992.0,24.4129,24.4852,24.3948,24.4761,347992.0
2016-08-12 10:15:00,27.1,27.1,27.07,27.09,107434.0,24.4852,24.4852,24.4581,24.4761,107434.0
2016-08-12 10:20:00,27.08,27.13,27.06,27.13,117898.0,24.4671,24.5123,24.449,24.5123,117898.0
2016-08-12 10:25:00,27.13,27.17,27.12,27.14,237225.0,24.5123,24.5484,24.5032,24.5213,237225.0
2016-08-12 10:30:00,27.14,27.16,27.12,27.12,138936.0,24.5213,24.5394,24.5032,24.5032,138936.0
2016-08-12 10:35:00,27.12,27.12,27.1,27.12,53996.0,24.5032,24.5032,24.4852,24.5032,53996.0
2016-08-12 10:40:00,27.12,27.15,27.1,27.14,113190.0,24.5032,24.5303,24.4852,24.5213,113190.0
2016-08-12 10:45:00,27.15,27.15,27.14,27.15,37471.0,24.5303,24.5303,24.5213,24.5303,37471.0
2016-08-12 10:50:00,27.14,27.15,27.13,27.14,85494.0,24.5213,24.5303,24.5123,24.5213,85494.0
2016-08-12 10:55:00,27.14,27.16,27.13,27.14,92474.0,24.5213,24.5394,24.5123,24.5213,92474.0
2016-08-12 11:00:00,27.15,27.16,27.14,27.16,37645.0,24.5303,24.5394,24.5213,24.5394,37645.0
2016-08-12 11:05:00,27.15,27.16,27.15,27.16,49469.0,24.5303,24.5394,24.5303,24.5394,49469.0
2016-08-12 11:10:00,27.16,27.16,27.13,27.15,99059.0,24.5394,24.5394,24.5123,24.5303,99059.0
2016-08-12 11:15:00,27.15,27.15,27.14,27.14,26482.0,24.5303,24.5303,24.5213,24.5213,26482.0
2016-08-12 11:20:00,27.15,27.16,27.14,27.16,76374.0,24.5303,24.5394,24.5213,24.5394,76374.0
2016-08-12 11:25:00,27.16,27.2,27.15,27.2,75331.0,24.5394,24.5755,24.5303,24.5755,75331.0
2016-08-12 11:30:00,27.2,27.22,27.19,27.21,114131.0,24.5755,24.5936,24.5665,24.5846,114131.0
2016-08-12 11:35:00,27.21,27.21,27.16,27.16,105462.0,24.5846,24.5846,24.5394,24.5394,105462.0
2016-08-12 11:40:00,27.16,27.16,27.13,27.14,49164.0,24.5394,24.5394,24.5123,24.5213,49164.0
2016-08-12 11:45:00,27.14,27.15,27.13,27.14,51930.0,24.5213,24.5303,24.5123,24.5213,51930.0
2016-08-12 11:50:00,27.14,27.14,27.08,27.08,53754.0,24.5213,24.5213,24.4671,24.4671,53754.0
2016-08-12 11:55:00,27.08,27.11,27.08,27.1,58092.0,24.4671,24.4942,24.4671,24.4852,58092.0
2016-08-12 12:00:00,27.09,27.11,27.07,27.08,96401.0,24.4761,24.4942,24.4581,24.4671,96401.0
2016-08-12 12:05:00,27.08,27.09,27.05,27.06,97371.0,24.4671,24.4761,24.44,24.449,97371.0
2016-08-12 12:10:00,27.05,27.07,27.05,27.06,159017.0,24.44,24.4581,24.44,24.449,159017.0
2016-08-12 12:15:00,27.07,27.07,27.05,27.07,35064.0,24.4581,24.4581,24.44,24.4581,35064.0
2016-08-12 12:20:00,27.07,27.11,27.06,27.11,136784.0,24.4581,24.4942,24.449,24.4942,136784.0
2016-08-12 12:25:00,27.11,27.11,27.09,27.09,181290.0,24.4942,24.4942,24.4761,24.4761,181290.0
2016-08-12 12:30:00,27.1,27.1,27.08,27.09,22817.0,24.4852,24.4852,24.4671,24.4761,22817.0
2016-08-12 12:35:00,27.09,27.09,27.07,27.07,21692.0,24.4761,24.4761,24.4581,24.4581,21692.0
2016-08-12 12:40:00,27.08,27.09,27.07,27.07,36612.0,24.4671,24.4761,24.4581,24.4581,36612.0
2016-08-12 12:45:00,27.08,27.08,27.06,27.08,65589.0,24.4671,24.4671,24.449,24.4671,65589.0
2016-08-12 12:50:00,27.08,27.08,27.06,27.08,54906.0,24.4671,24.4671,24.449,24.4671,54906.0
2016-08-12 12:55:00,27.07,27.08,27.05,27.06,35147.0,24.4581,24.4671,24.44,24.449,35147.0
2016-08-12 13:00:00,27.05,27.06,27.0,27.02,140212.0,24.44,24.449,24.3948,24.4129,140212.0
2016-08-12 13:05:00,27.01,27.02,26.98,26.98,97108.0,24.4039,24.4129,24.3768,24.3768,97108.0
2016-08-12 13:10:00,26.99,27.0,26.98,27.0,24480.0,24.3858,24.3948,24.3768,24.3948,24480.0
2016-08-12 13:15:00,27.0,27.01,26.98,26.99,34801.0,24.3948,24.4039,24.3768,24.3858,34801.0
2016-08-12 13:20:00,26.98,26.99,26.96,26.97,87917.0,24.3768,24.3858,24.3587,24.3677,87917.0
2016-08-12 13:25:00,26.97,26.98,26.96,26.97,25561.0,24.3677,24.3768,24.3587,24.3677,25561.0
2016-08-12 13:30:00,26.98,26.98,26.96,26.96,48026.0,24.3768,24.3768,24.3587,24.3587,48026.0
2016-08-12 13:35:00,26.97,26.97,26.96,26.97,19146.0,24.3677,24.3677,24.3587,24.3677,19146.0
2016-08-12 13:40:00,26.97,26.99,26.96,26.97,56494.0,24.3677,24.3858,24.3587,24.3677,56494.0
2016-08-12 13:45:00,26.98,26.98,26.97,26.98,11775.0,24.3768,24.3768,24.3677,24.3768,11775.0
2016-08-12 13:50:00,26.98,26.98,26.96,26.97,35970.0,24.3768,24.3768,24.3587,24.3677,35970.0
2016-08-12 13:55:00,26.96,26.97,26.96,26.97,17796.0,24.3587,24.3677,24.3587,24.3677,17796.0
2016-08-12 14:00:00,26.96,26.98,26.95,26.96,70161.0,24.3587,24.3768,24.3496,24.3587,70161.0
2016-08-12 14:05:00,26.96,26.98,26.96,26.96,138427.0,24.3587,24.3768,24.3587,24.3587,138427.0
2016-08-12 14:10:00,26.96,26.99,26.96,26.98,80674.0,24.3587,24.3858,24.3587,24.3768,80674.0
2016-08-12 14:15:00,26.98,26.99,26.97,26.98,29466.0,24.3768,24.3858,24.3677,24.3768,29466.0
2016-08-12 14:20:00,26.99,26.99,26.98,26.98,45381.0,24.3858,24.3858,24.3768,24.3768,45381.0
2016-08-12 14:25:00,26.99,26.99,26.98,26.99,21645.0,24.3858,24.3858,24.3768,24.3858,21645.0
2016-08-12 14:30:00,26.98,26.99,26.98,26.99,69556.0,24.3768,24.3858,24.3768,24.3858,69556.0
2016-08-12 14:35:00,26.99,27.02,26.98,27.02,86499.0,24.3858,24.4129,24.3768,24.4129,86499.0
2016-08-12 14:40:00,27.02,27.05,27.01,27.05,74428.0,24.4129,24.44,24.4039,24.44,74428.0
2016-08-12 14:45:00,27.05,27.08,27.04,27.07,94854.0,24.44,24.4671,24.431,24.4581,94854.0
2016-08-12 14:50:00,27.08,27.09,27.07,27.08,117307.0,24.4671,24.4761,24.4581,24.4671,117307.0
2016-08-12 14:55:00,27.08,27.08,27.06,27.07,83503.0,24.4671,24.4671,24.449,24.4581,83503.0
2016-08-12 15:00:00,27.08,27.09,27.07,27.09,64919.0,24.4671,24.4761,24.4581,24.4761,64919.0
2016-08-12 15:05:00,27.09,27.1,27.08,27.1,92781.0,24.4761,24.4852,24.4671,24.4852,92781.0
2016-08-12 15:10:00,27.1,27.13,27.09,27.13,149806.0,24.4852,24.5123,24.4761,24.5123,149806.0
2016-08-12 15:15:00,27.13,27.13,27.11,27.11,166812.0,24.5123,24.5123,24.4942,24.4942,166812.0
2016-08-12 15:20:00,27.12,27.12,27.1,27.11,80401.0,24.5032,24.5032,24.4852,24.4942,80401.0
2016-08-12 15:25:00,27.11,27.11,27.1,27.11,92105.0,24.4942,24.4942,24.4852,24.4942,92105.0
2016-08-12 15:30:00,27.11,27.11,27.1,27.1,88041.0,24.4942,24.4942,24.4852,24.4852,88041.0
2016-08-12 15:35:00,27.11,27.12,27.1,27.12,176343.0,24.4942,24.5032,24.4852,24.5032,176343.0
2016-08-12 15:40:00,27.11,27.13,27.11,27.12,203099.0,24.4942,24.5123,24.4942,24.5032,203099.0
2016-08-12 15:45:00,27.12,27.12,27.1,27.12,251692.0,24.5032,24.5032,24.4852,24.5032,251692.0
2016-08-12 15:50:00,27.12,27.16,27.11,27.16,312374.0,24.5032,24.5394,24.4942,24.5394,312374.0
2016-08-12 15:55:00,27.16,27.19,27.15,27.18,514243.0,24.5394,24.5665,24.5303,24.5575,514243.0
2016-08-15 09:30:00,27.4,27.49,27.35,27.49,420286.0,24.7562,24.8375,24.7111,24.8375,420286.0
2016-08-15 09:35:00,27.49,27.54,27.48,27.51,371297.0,24.8375,24.8827,24.8285,24.8556,371297.0
2016-08-15 09:40:00,27.51,27.55,27.47,27.55,150751.0,24.8556,24.8918,24.8195,24.8918,150751.0
2016-08-15 09:45:00,27.55,27.65,27.54,27.65,211365.0,24.8918,24.9821,24.8827,24.9821,211365.0
2016-08-15 09:50:00,27.65,27.65,27.59,27.62,153525.0,24.9821,24.9821,24.9279,24.955,153525.0
2016-08-15 09:55:00,27.61,27.64,27.58,27.58,215749.0,24.946,24.9731,24.9189,24.9189,215749.0
2016-08-15 10:00:00,27.59,27.64,27.58,27.63,207717.0,24.9279,24.9731,24.9189,24.964,207717.0
2016-08-15 10:05:00,27.63,27.64,27.57,27.61,251293.0,24.964,24.9731,24.9098,24.946,251293.0
2016-08-15 10:10:00,27.61,27.62,27.58,27.62,213699.0,24.946,24.955,24.9189,24.955,213699.0
2016-08-15 10:15:00,27.62,27.69,27.62,27.66,224344.0,24.955,25.0182,24.955,24.9911,224344.0
2016-08-15 10:20:00,27.66,27.73,27.65,27.73,147820.0,24.9911,25.0544,24.9821,25.0544,147820.0
2016-08-15 10:25:00,27.73,27.75,27.68,27.69,168560.0,25.0544,25.0725,25.0092,25.0182,168560.0
2016-08-15 10:30:00,27.69,27.7,27.68,27.7,136811.0,25.0182,25.0273,25.0092,25.0273,136811.0
2016-08-15 10:35:00,27.7,27.71,27.66,27.71,194347.0,25.0273,25.0363,24.9911,25.0363,194347.0
2016-08-15 10:40:00,27.71,27.71,27.69,27.7,43963.0,25.0363,25.0363,25.0182,25.0273,43963.0
2016-08-15 10:45:00,27.7,27.71,27.63,27.64,199321.0,25.0273,25.0363,24.964,24.9731,199321.0
2016-08-15 10:50:00,27.64,27.64,27.61,27.62,95324.0,24.9731,24.9731,24.946,24.955,95324.0
2016-08-15 10:55:00,27.62,27.65,27.59,27.61,144802.0,24.955,24.9821,24.9279,24.946,144802.0
2016-08-15 11:00:00,27.61,27.63,27.6,27.63,57009.0,24.946,24.964,24.9369,24.964,57009.0
2016-08-15 11:05:00,27.63,27.63,27.58,27.59,119054.0,24.964,24.964,24.9189,24.9279,119054.0
2016-08-15 11:10:00,27.58,27.61,27.58,27.6,74237.0,24.9189,24.946,24.9189,24.9369,74237.0
2016-08-15 11:15:00,27.6,27.63,27.59,27.59,207944.0,24.9369,24.964,24.9279,24.9279,207944.0
2016-08-15 11:20:00,27.59,27.62,27.57,27.58,156115.0,24.9279,24.955,24.9098,24.9189,156115.0
2016-08-15 11:25:00,27.59,27.59,27.58,27.59,111404.0,24.9279,24.9279,24.9189,24.9279,111404.0
2016-08-15 11:30:00,27.59,27.6,27.54,27.57,166913.0,24.9279,24.9369,24.8827,24.9098,166913.0
2016-08-15 11:35:00,27.57,27.57,27.54,27.55,107818.0,24.9098,24.9098,24.8827,24.8918,107818.0
2016-08-15 11:40:00,27.54,27.57,27.54,27.54,212075.0,24.8827,24.9098,24.8827,24.8827,212075.0
2016-08-15 11:45:00,27.55,27.55,27.53,27.54,35177.0,24.8918,24.8918,24.8737,24.8827,35177.0
2016-08-15 11:50:00,27.53,27.56,27.53,27.56,121403.0,24.8737,24.9008,24.8737,24.9008,121403.0
2016-08-15 11:55:00,27.56,27.58,27.54,27.56,203415.0,24.9008,24.9189,24.8827,24.9008,203415.0
2016-08-15 12:00:00,27.56,27.57,27.55,27.57,139596.0,24.9008,24.9098,24.8918,24.9098,139596.0
2016-08-15 12:05:00,27.57,27.58,27.56,27.58,95711.0,24.9098,24.9189,24.9008,24.9189,95711.0
2016-08-15 12:10:00,27.58,27.63,27.57,27.62,142092.0,24.9189,24.964,24.9098,24.955,142092.0
2016-08-15 12:15:00,27.62,27.62,27.61,27.62,29571.0,24.955,24.955,24.946,24.955,29571.0
2016-08-15 12:20:00,27.62,27.66,27.61,27.65,90313.0,24.955,24.9911,24.946,24.9821,90313.0
2016-08-15 12:25:00,27.66,27.67,27.65,27.66,34559.0,24.9911,25.0002,24.9821,24.9911,34559.0
2016-08-15 12:30:00,27.66,27.66,27.64,27.65,72907.0,24.9911,24.9911,24.9731,24.9821,72907.0
2016-08-15 12:35:00,27.65,27.66,27.64,27.66,42985.0,24.9821,24.9911,24.9731,24.9911,42985.0
2016-08-15 12:40:00,27.66,27.66,27.64,27.64,37337.0,24.9911,24.9911,24.9731,24.9731,37337.0
2016-08-15 12:45:00,27.65,27.65,27.62,27.62,33956.0,24.9821,24.9821,24.955,24.955,33956.0
2016-08-15 12:50:00,27.62,27.63,27.59,27.6,60405.0,24.955,24.964,24.9279,24.9369,60405.0
2016-08-15 12:55:00,27.59,27.6,27.58,27.58,30833.0,24.9279,24.9369,24.9189,24.9189,30833.0
2016-08-15 13:00:00,27.59,27.59,27.58,27.58,14201.0,24.9279,24.9279,24.9189,24.9189,14201.0
2016-08-15 13:05:00,27.59,27.59,27.54,27.54,55580.0,24.9279,24.9279,24.8827,24.8827,55580.0
2016-08-15 13:10:00,27.54,27.55,27.51,27.52,76118.0,24.8827,24.8918,24.8556,24.8646,76118.0
2016-08-15 13:15:00,27.52,27.53,27.51,27.53,73194.0,24.8646,24.8737,24.8556,24.8737,73194.0
2016-08-15 13:20:00,27.53,27.53,27.51,27.51,53907.0,24.8737,24.8737,24.8556,24.8556,53907.0
2016-08-15 13:25:00,27.52,27.52,27.51,27.51,22839.0,24.8646,24.8646,24.8556,24.8556,22839.0
2016-08-15 13:30:00,27.52,27.52,27.51,27.52,38764.0,24.8646,24.8646,24.8556,24.8646,38764.0
2016-08-15 13:35:00,27.51,27.52,27.5,27.51,73000.0,24.8556,24.8646,24.8466,24.8556,73000.0
2016-08-15 13:40:00,27.5,27.52,27.5,27.51,95851.0,24.8466,24.8646,24.8466,24.8556,95851.0
2016-08-15 13:45:00,27.5,27.51,27.5,27.5,51076.0,24.8466,24.8556,24.8466,24.8466,51076.0
2016-08-15 13:50:00,27.5,27.51,27.47,27.49,162022.0,24.8466,24.8556,24.8195,24.8375,162022.0
2016-08-15 13:55:00,27.48,27.5,27.47,27.49,118754.0,24.8285,24.8466,24.8195,24.8375,118754.0
2016-08-15 14:00:00,27.48,27.5,27.48,27.5,58336.0,24.8285,24.8466,24.8285,24.8466,58336.0
2016-08-15 14:05:00,27.5,27.51,27.49,27.51,53491.0,24.8466,24.8556,24.8375,24.8556,53491.0
2016-08-15 14:10:00,27.51,27.51,27.49,27.5,56685.0,24.8556,24.8556,24.8375,24.8466,56685.0
2016-08-15 14:15:00,27.5,27.5,27.49,27.5,75491.0,24.8466,24.8466,24.8375,24.8466,75491.0
2016-08-15 14:20:00,27.5,27.51,27.49,27.49,91029.0,24.8466,24.8556,24.8375,24.8375,91029.0
2016-08-15 14:25:00,27.5,27.51,27.49,27.49,50860.0,24.8466,24.8556,24.8375,24.8375,50860.0
2016-08-15 14:30:00,27.5,27.5,27.48,27.49,100212.0,24.8466,24.8466,24.8285,24.8375,100212.0
2016-08-15 14:35:00,27.49,27.51,27.49,27.51,60222.0,24.8375,24.8556,24.8375,24.8556,60222.0
2016-08-15 14:40:00,27.51,27.51,27.5,27.51,45050.0,24.8556,24.8556,24.8466,24.8556,45050.0
2016-08-15 14:45:00,27.51,27.51,27.49,27.5,58848.0,24.8556,24.8556,24.8375,24.8466,58848.0
2016-08-15 14:50:00,27.5,27.5,27.49,27.49,23799.0,24.8466,24.8466,24.8375,24.8375,23799.0
2016-08-15 14:55:00,27.5,27.5,27.49,27.5,98048.0,24.8466,24.8466,24.8375,24.8466,98048.0
2016-08-15 15:00:00,27.5,27.5,27.48,27.49,93873.0,24.8466,24.8466,24.8285,24.8375,93873.0
2016-08-15 15:05:00,27.49,27.51,27.48,27.51,73621.0,24.8375,24.8556,24.8285,24.8556,73621.0
2016-08-15 15:10:00,27.51,27.51,27.5,27.51,44236.0,24.8556,24.8556,24.8466,24.8556,44236.0
2016-08-15 15:15:00,27.51,27.51,27.46,27.48,174752.0,24.8556,24.8556,24.8104,24.8285,174752.0
2016-08-15 15:20:00,27.48,27.49,27.47,27.47,96683.0,24.8285,24.8375,24.8195,24.8195,96683.0
2016-08-15 15:25:00,27.47,27.5,27.47,27.5,171524.0,24.8195,24.8466,24.8195,24.8466,171524.0
2016-08-15 15:30:00,27.5,27.5,27.49,27.5,38831.0,24.8466,24.8466,24.8375,24.8466,38831.0
2016-08-15 15:35:00,27.5,27.51,27.48,27.48,174504.0,24.8466,24.8556,24.8285,24.8285,174504.0
2016-08-15 15:40:00,27.49,27.5,27.48,27.49,198107.0,24.8375,24.8466,24.8285,24.8375,198107.0
2016-08-15 15:45:00,27.48,27.49,27.45,27.46,257682.0,24.8285,24.8375,24.8014,24.8104,257682.0
2016-08-15 15:50:00,27.47,27.48,27.46,27.46,282849.0,24.8195,24.8285,24.8104,24.8104,282849.0
2016-08-15 15:55:00,27.46,27.47,27.45,27.46,486315.0,24.8104,24.8195,24.8014,24.8104,486315.0
2016-08-16 09:30:00,27.43,27.53,27.34,27.39,362187.0,24.7833,24.8737,24.702,24.7472,362187.0
2016-08-16 09:35:00,27.39,27.39,27.3,27.35,161083.0,24.7472,24.7472,24.6659,24.7111,161083.0
2016-08-16 09:40:00,27.35,27.38,27.33,27.37,223323.0,24.7111,24.7382,24.693,24.7291,223323.0
2016-08-16 09:45:00,27.36,27.45,27.36,27.44,165820.0,24.7201,24.8014,24.7201,24.7924,165820.0
2016-08-16 09:50:00,27.45,27.48,27.41,27.46,236521.0,24.8014,24.8285,24.7653,24.8104,236521.0
2016-08-16 09:55:00,27.46,27.48,27.43,27.48,105742.0,24.8104,24.8285,24.7833,24.8285,105742.0
2016-08-16 10:00:00,27.48,27.51,27.46,27.51,67365.0,24.8285,24.8556,24.8104,24.8556,67365.0
2016-08-16 10:05:00,27.5,27.52,27.47,27.48,76573.0,24.8466,24.8646,24.8195,24.8285,76573.0
2016-08-16 10:10:00,27.47,27.5,27.47,27.49,77956.0,24.8195,24.8466,24.8195,24.8375,77956.0
2016-08-16 10:15:00,27.49,27.49,27.43,27.44,43318.0,24.8375,24.8375,24.7833,24.7924,43318.0
2016-08-16 10:20:00,27.44,27.45,27.4,27.41,84581.0,24.7924,24.8014,24.7562,24.7653,84581.0
2016-08-16 10:25:00,27.42,27.44,27.38,27.4,68751.0,24.7743,24.7924,24.7382,24.7562,68751.0
2016-08-16 10:30:00,27.4,27.41,27.38,27.39,50908.0,24.7562,24.7653,24.7382,24.7472,50908.0
2016-08-16 10:35:00,27.39,27.41,27.37,27.41,61953.0,24.7472,24.7653,24.7291,24.7653,61953.0
2016-08-16 10:40:00,27.41,27.42,27.36,27.37,73313.0,24.7653,24.7743,24.7201,24.7291,73313.0
2016-08-16 10:45:00,27.38,27.39,27.36,27.36,76561.0,24.7382,24.7472,24.7201,24.7201,76561.0
2016-08-16 10:50:00,27.37,27.37,27.31,27.32,81349.0,24.7291,24.7291,24.6749,24.6839,81349.0
2016-08-16 10:55:00,27.32,27.34,27.31,27.34,68051.0,24.6839,24.702,24.6749,24.702,68051.0
2016-08-16 11:00:00,27.34,27.35,27.32,27.34,146580.0,24.702,24.7111,24.6839,24.702,146580.0
2016-08-16 11:05:00,27.34,27.37,27.33,27.37,138168.0,24.702,24.7291,24.693,24.7291,138168.0
2016-08-16 11:10:00,27.36,27.39,27.36,27.39,46430.0,24.7201,24.7472,24.7201,24.7472,46430.0
2016-08-16 11:15:00,27.39,27.4,27.37,27.39,54663.0,24.7472,24.7562,24.7291,24.7472,54663.0
2016-08-16 11:20:00,27.4,27.4,27.38,27.39,65646.0,24.7562,24.7562,24.7382,24.7472,65646.0
2016-08-16 11:25:00,27.39,27.4,27.37,27.38,50800.0,24.7472,24.7562,24.7291,24.7382,50800.0
2016-08-16 11:30:00,27.38,27.38,27.34,27.35,32040.0,24.7382,24.7382,24.702,24.7111,32040.0
2016-08-16 11:35:00,27.34,27.39,27.34,27.38,48469.0,24.702,24.7472,24.702,24.7382,48469.0
2016-08-16 11:40:00,27.38,27.39,27.36,27.38,60553.0,24.7382,24.7472,24.7201,24.7382,60553.0
2016-08-16 11:45:00,27.38,27.39,27.37,27.39,23664.0,24.7382,24.7472,24.7291,24.7472,23664.0
2016-08-16 11:50:00,27.39,27.39,27.36,27.36,144558.0,24.7472,24.7472,24.7201,24.7201,144558.0
2016-08-16 11:55:00,27.36,27.36,27.33,27.33,89573.0,24.7201,24.7201,24.693,24.693,89573.0
2016-08-16 12:00:00,27.33,27.34,27.3,27.31,80069.0,24.693,24.702,24.6659,24.6749,80069.0
2016-08-16 12:05:00,27.32,27.33,27.31,27.33,34116.0,24.6839,24.693,24.6749,24.693,34116.0
2016-08-16 12:10:00,27.32,27.32,27.28,27.3,101859.0,24.6839,24.6839,24.6478,24.6659,101859.0
2016-08-16 12:15:00,27.3,27.3,27.27,27.28,76192.0,24.6659,24.6659,24.6388,24.6478,76192.0
2016-08-16 12:20:00,27.29,27.3,27.28,27.29,34422.0,24.6568,24.6659,24.6478,24.6568,34422.0
2016-08-16 12:25:00,27.3,27.3,27.27,27.28,75983.0,24.6659,24.6659,24.6388,24.6478,75983.0
2016-08-16 12:30:00,27.28,27.29,27.27,27.29,26613.0,24.6478,24.6568,24.6388,24.6568,26613.0
2016-08-16 12:35:00,27.28,27.29,27.27,27.29,41898.0,24.6478,24.6568,24.6388,24.6568,41898.0
2016-08-16 12:40:00,27.28,27.32,27.28,27.32,41614.0,24.6478,24.6839,24.6478,24.6839,41614.0
2016-08-16 12:45:00,27.32,27.34,27.31,27.34,28665.0,24.6839,24.702,24.6749,24.702,28665.0
2016-08-16 12:50:00,27.33,27.34,27.32,27.33,31283.0,24.693,24.702,24.6839,24.693,31283.0
2016-08-16 12:55:00,27.34,27.34,27.31,27.34,52640.0,24.702,24.702,24.6749,24.702,52640.0
2016-08-16 13:00:00,27.34,27.34,27.31,27.32,39587.0,24.702,24.702,24.6749,24.6839,39587.0
2016-08-16 13:05:00,27.31,27.33,27.31,27.33,31553.0,24.6749,24.693,24.6749,24.693,31553.0
2016-08-16 13:10:00,27.33,27.34,27.3,27.31,57294.0,24.693,24.702,24.6659,24.6749,57294.0
2016-08-16 13:15:00,27.3,27.31,27.26,27.26,45643.0,24.6659,24.6749,24.6297,24.6297,45643.0
2016-08-16 13:20:00,27.27,27.27,27.25,27.26,87264.0,24.6388,24.6388,24.6207,24.6297,87264.0
2016-08-16 13:25:00,27.26,27.27,27.25,27.27,27446.0,24.6297,24.6388,24.6207,24.6388,27446.0
2016-08-16 13:30:00,27.27,27.27,27.25,27.25,33394.0,24.6388,24.6388,24.6207,24.6207,33394.0
2016-08-16 13:35:00,27.26,27.29,27.25,27.29,57981.0,24.6297,24.6568,24.6207,24.6568,57981.0
2016-08-16 13:40:00,27.29,27.29,27.28,27.29,13193.0,24.6568,24.6568,24.6478,24.6568,13193.0
2016-08-16 13:45:00,27.29,27.3,27.28,27.29,29598.0,24.6568,24.6659,24.6478,24.6568,29598.0
2016-08-16 13:50:00,27.3,27.3,27.27,27.3,71673.0,24.6659,24.6659,24.6388,24.6659,71673.0
2016-08-16 13:55:00,27.3,27.3,27.28,27.29,42553.0,24.6659,24.6659,24.6478,24.6568,42553.0
2016-08-16 14:00:00,27.28,27.29,27.28,27.29,25804.0,24.6478,24.6568,24.6478,24.6568,25804.0
2016-08-16 14:05:00,27.28,27.29,27.27,27.27,43432.0,24.6478,24.6568,24.6388,24.6388,43432.0
2016-08-16 14:10:00,27.28,27.28,27.25,27.25,49645.0,24.6478,24.6478,24.6207,24.6207,49645.0
2016-08-16 14:15:00,27.25,27.25,27.23,27.24,35450.0,24.6207,24.6207,24.6026,24.6117,35450.0
2016-08-16 14:20:00,27.24,27.24,27.23,27.24,24447.0,24.6117,24.6117,24.6026,24.6117,24447.0
2016-08-16 14:25:00,27.23,27.24,27.21,27.24,88414.0,24.6026,24.6117,24.5846,24.6117,88414.0
2016-08-16 14:30:00,27.24,27.25,27.22,27.25,79194.0,24.6117,24.6207,24.5936,24.6207,79194.0
2016-08-16 14:35:00,27.25,27.28,27.24,27.28,64004.0,24.6207,24.6478,24.6117,24.6478,64004.0
2016-08-16 14:40:00,27.28,27.29,27.27,27.29,39218.0,24.6478,24.6568,24.6388,24.6568,39218.0
2016-08-16 14:45:00,27.29,27.29,27.24,27.27,57429.0,24.6568,24.6568,24.6117,24.6388,57429.0
2016-08-16 14:50:00,27.27,27.27,27.25,27.26,51408.0,24.6388,24.6388,24.6207,24.6297,51408.0
2016-08-16 14:55:00,27.26,27.28,27.25,27.26,54193.0,24.6297,24.6478,24.6207,24.6297,54193.0
2016-08-16 15:00:00,27.27,27.28,27.27,27.28,16484.0,24.6388,24.6478,24.6388,24.6478,16484.0
2016-08-16 15:05:00,27.28,27.29,27.27,27.27,73119.0,24.6478,24.6568,24.6388,24.6388,73119.0
2016-08-16 15:10:00,27.28,27.28,27.27,27.28,49414.0,24.6478,24.6478,24.6388,24.6478,49414.0
2016-08-16 15:15:00,27.28,27.28,27.26,27.27,41635.0,24.6478,24.6478,24.6297,24.6388,41635.0
2016-08-16 15:20:00,27.27,27.28,27.26,27.27,51220.0,24.6388,24.6478,24.6297,24.6388,51220.0
2016-08-16 15:25:00,27.26,27.27,27.25,27.27,49259.0,24.6297,24.6388,24.6207,24.6388,49259.0
2016-08-16 15:30:00,27.27,27.27,27.25,27.26,61560.0,24.6388,24.6388,24.6207,24.6297,61560.0
2016-08-16 15:35:00,27.26,27.26,27.21,27.21,83643.0,24.6297,24.6297,24.5846,24.5846,83643.0
2016-08-16 15:40:00,27.21,27.23,27.21,27.23,51647.0,24.5846,24.6026,24.5846,24.6026,51647.0
2016-08-16 15:45:00,27.23,27.25,27.22,27.25,99878.0,24.6026,24.6207,24.5936,24.6207,99878.0
2016-08-16 15:50:00,27.24,27.25,27.23,27.25,132040.0,24.6117,24.6207,24.6026,24.6207,132040.0
2016-08-16 15:55:00,27.25,27.25,27.21,27.22,407627.0,24.6207,24.6207,24.5846,24.5936,407627.0
2016-08-17 09:30:00,27.39,27.43,27.11,27.14,419196.0,24.7472,24.7833,24.4942,24.5213,419196.0
2016-08-17 09:35:00,27.14,27.14,27.06,27.09,135232.0,24.5213,24.5213,24.449,24.4761,135232.0
2016-08-17 09:40:00,27.08,27.11,27.06,27.11,103299.0,24.4671,24.4942,24.449,24.4942,103299.0
2016-08-17 09:45:00,27.1,27.28,27.07,27.28,224641.0,24.4852,24.6478,24.4581,24.6478,224641.0
2016-08-17 09:50:00,27.28,27.28,27.21,27.23,69422.0,24.6478,24.6478,24.5846,24.6026,69422.0
2016-08-17 09:55:00,27.22,27.23,27.17,27.17,134240.0,24.5936,24.6026,24.5484,24.5484,134240.0
2016-08-17 10:00:00,27.17,27.18,27.12,27.14,130149.0,24.5484,24.5575,24.5032,24.5213,130149.0
2016-08-17 10:05:00,27.14,27.19,27.14,27.15,114913.0,24.5213,24.5665,24.5213,24.5303,114913.0
2016-08-17 10:10:00,27.15,27.21,27.14,27.19,95345.0,24.5303,24.5846,24.5213,24.5665,95345.0
2016-08-17 10:15:00,27.19,27.21,27.16,27.16,75163.0,24.5665,24.5846,24.5394,24.5394,75163.0
2016-08-17 10:20:00,27.16,27.18,27.14,27.14,118592.0,24.5394,24.5575,24.5213,24.5213,118592.0
2016-08-17 10:25:00,27.14,27.15,27.13,27.13,69492.0,24.5213,24.5303,24.5123,24.5123,69492.0
2016-08-17 10:30:00,27.13,27.17,27.11,27.17,119652.0,24.5123,24.5484,24.4942,24.5484,119652.0
2016-08-17 10:35:00,27.17,27.18,27.14,27.15,210766.0,24.5484,24.5575,24.5213,24.5303,210766.0
2016-08-17 10:40:00,27.14,27.15,27.09,27.09,91136.0,24.5213,24.5303,24.4761,24.4761,91136.0
2016-08-17 10:45:00,27.1,27.11,27.07,27.1,241654.0,24.4852,24.4942,24.4581,24.4852,241654.0
2016-08-17 10:50:00,27.1,27.1,27.07,27.08,56300.0,24.4852,24.4852,24.4581,24.4671,56300.0
2016-08-17 10:55:00,27.08,27.1,27.06,27.09,140073.0,24.4671,24.4852,24.449,24.4761,140073.0
2016-08-17 11:00:00,27.09,27.16,27.08,27.13,222031.0,24.4761,24.5394,24.4671,24.5123,222031.0
2016-08-17 11:05:00,27.12,27.13,27.11,27.13,43625.0,24.5032,24.5123,24.4942,24.5123,43625.0
2016-08-17 11:10:00,27.13,27.2,27.12,27.17,146307.0,24.5123,24.5755,24.5032,24.5484,146307.0
2016-08-17 11:15:00,27.17,27.18,27.16,27.18,77502.0,24.5484,24.5575,24.5394,24.5575,77502.0
2016-08-17 11:20:00,27.18,27.18,27.13,27.14,62175.0,24.5575,24.5575,24.5123,24.5213,62175.0
2016-08-17 11:25:00,27.14,27.16,27.09,27.1,125774.0,24.5213,24.5394,24.4761,24.4852,125774.0
2016-08-17 11:30:00,27.1,27.11,27.07,27.08,46652.0,24.4852,24.4942,24.4581,24.4671,46652.0
2016-08-17 11:35:00,27.07,27.08,27.03,27.04,145824.0,24.4581,24.4671,24.4219,24.431,145824.0
2016-08-17 11:40:00,27.04,27.05,27.02,27.04,101720.0,24.431,24.44,24.4129,24.431,101720.0
2016-08-17 11:45:00,27.04,27.04,27.03,27.04,17653.0,24.431,24.431,24.4219,24.431,17653.0
2016-08-17 11:50:00,27.04,27.04,27.02,27.03,40981.0,24.431,24.431,24.4129,24.4219,40981.0
2016-08-17 11:55:00,27.03,27.03,27.0,27.01,174207.0,24.4219,24.4219,24.3948,24.4039,174207.0
2016-08-17 12:00:00,27.01,27.04,27.01,27.04,52841.0,24.4039,24.431,24.4039,24.431,52841.0
2016-08-17 12:05:00,27.04,27.04,27.01,27.03,57958.0,24.431,24.431,24.4039,24.4219,57958.0
2016-08-17 12:10:00,27.03,27.04,27.02,27.03,56913.0,24.4219,24.431,24.4129,24.4219,56913.0
2016-08-17 12:15:00,27.03,27.03,27.02,27.03,16757.0,24.4219,24.4219,24.4129,24.4219,16757.0
2016-08-17 12:20:00,27.03,27.04,27.02,27.04,43950.0,24.4219,24.431,24.4129,24.431,43950.0
2016-08-17 12:25:00,27.04,27.06,27.03,27.06,30207.0,24.431,24.449,24.4219,24.449,30207.0
2016-08-17 12:30:00,27.06,27.08,27.05,27.08,29186.0,24.449,24.4671,24.44,24.4671,29186.0
2016-08-17 12:35:00,27.08,27.09,27.07,27.09,63240.0,24.4671,24.4761,24.4581,24.4761,63240.0
2016-08-17 12:40:00,27.08,27.1,27.07,27.1,20392.0,24.4671,24.4852,24.4581,24.4852,20392.0
2016-08-17 12:45:00,27.1,27.15,27.1,27.15,93806.0,24.4852,24.5303,24.4852,24.5303,93806.0
2016-08-17 12:50:00,27.15,27.15,27.1,27.11,128253.0,24.5303,24.5303,24.4852,24.4942,128253.0
2016-08-17 12:55:00,27.11,27.13,27.11,27.13,51285.0,24.4942,24.5123,24.4942,24.5123,51285.0
2016-08-17 13:00:00,27.13,27.14,27.12,27.14,43244.0,24.5123,24.5213,24.5032,24.5213,43244.0
2016-08-17 13:05:00,27.14,27.15,27.11,27.12,83229.0,24.5213,24.5303,24.4942,24.5032,83229.0
2016-08-17 13:10:00,27.12,27.13,27.1,27.12,61079.0,24.5032,24.5123,24.4852,24.5032,61079.0
2016-08-17 13:15:00,27.12,27.12,27.1,27.1,38250.0,24.5032,24.5032,24.4852,24.4852,38250.0
2016-08-17 13:20:00,27.1,27.11,27.1,27.11,91325.0,24.4852,24.4942,24.4852,24.4942,91325.0
2016-08-17 13:25:00,27.1,27.11,27.09,27.1,38015.0,24.4852,24.4942,24.4761,24.4852,38015.0
2016-08-17 13:30:00,27.1,27.12,27.09,27.11,40315.0,24.4852,24.5032,24.4761,24.4942,40315.0
2016-08-17 13:35:00,27.12,27.17,27.11,27.17,40908.0,24.5032,24.5484,24.4942,24.5484,40908.0
2016-08-17 13:40:00,27.17,27.19,27.14,27.14,94120.0,24.5484,24.5665,24.5213,24.5213,94120.0
2016-08-17 13:45:00,27.14,27.16,27.14,27.14,29335.0,24.5213,24.5394,24.5213,24.5213,29335.0
2016-08-17 13:50:00,27.15,27.15,27.11,27.12,76851.0,24.5303,24.5303,24.4942,24.5032,76851.0
2016-08-17 13:55:00,27.11,27.12,27.09,27.1,52402.0,24.4942,24.5032,24.4761,24.4852,52402.0
2016-08-17 14:00:00,27.1,27.13,27.05,27.12,171965.0,24.4852,24.5123,24.44,24.5032,171965.0
2016-08-17 14:05:00,27.12,27.13,27.1,27.12,95951.0,24.5032,24.5123,24.4852,24.5032,95951.0
2016-08-17 14:10:00,27.11,27.22,27.11,27.21,251917.0,24.4942,24.5936,24.4942,24.5846,251917.0
2016-08-17 14:15:00,27.21,27.21,27.16,27.17,117417.0,24.5846,24.5846,24.5394,24.5484,117417.0
2016-08-17 14:20:00,27.17,27.19,27.15,27.18,213599.0,24.5484,24.5665,24.5303,24.5575,213599.0
2016-08-17 14:25:00,27.18,27.21,27.16,27.19,88494.0,24.5575,24.5846,24.5394,24.5665,88494.0
2016-08-17 14:30:00,27.19,27.2,27.16,27.19,99539.0,24.5665,24.5755,24.5394,24.5665,99539.0
2016-08-17 14:35:00,27.19,27.2,27.18,27.19,59384.0,24.5665,24.5755,24.5575,24.5665,59384.0
2016-08-17 14:40:00,27.18,27.23,27.18,27.23,124417.0,24.5575,24.6026,24.5575,24.6026,124417.0
2016-08-17 14:45:00,27.22,27.23,27.21,27.23,70191.0,24.5936,24.6026,24.5846,24.6026,70191.0
2016-08-17 14:50:00,27.23,27.23,27.19,27.2,116035.0,24.6026,24.6026,24.5665,24.5755,116035.0
2016-08-17 14:55:00,27.2,27.21,27.19,27.21,81010.0,24.5755,24.5846,24.5665,24.5846,81010.0
2016-08-17 15:00:00,27.21,27.21,27.18,27.19,152169.0,24.5846,24.5846,24.5575,24.5665,152169.0
2016-08-17 15:05:00,27.19,27.2,27.15,27.15,149628.0,24.5665,24.5755,24.5303,24.5303,149628.0
2016-08-17 15:10:00,27.15,27.16,27.12,27.12,177564.0,24.5303,24.5394,24.5032,24.5032,177564.0
2016-08-17 15:15:00,27.12,27.16,27.12,27.15,218176.0,24.5032,24.5394,24.5032,24.5303,218176.0
2016-08-17 15:20:00,27.15,27.18,27.14,27.18,125371.0,24.5303,24.5575,24.5213,24.5575,125371.0
2016-08-17 15:25:00,27.18,27.24,27.18,27.23,120323.0,24.5575,24.6117,24.5575,24.6026,120323.0
2016-08-17 15:30:00,27.24,27.25,27.21,27.25,191705.0,24.6117,24.6207,24.5846,24.6207,191705.0
2016-08-17 15:35:00,27.25,27.27,27.23,27.27,190495.0,24.6207,24.6388,24.6026,24.6388,190495.0
2016-08-17 15:40:00,27.27,27.29,27.25,27.29,136068.0,24.6388,24.6568,24.6207,24.6568,136068.0
2016-08-17 15:45:00,27.29,27.31,27.28,27.3,133837.0,24.6568,24.6749,24.6478,24.6659,133837.0
2016-08-17 15:50:00,27.3,27.33,27.29,27.29,359612.0,24.6659,24.693,24.6568,24.6568,359612.0
2016-08-17 15:55:00,27.29,27.3,27.28,27.29,568398.0,24.6568,24.6659,24.6478,24.6568,568398.0
2016-08-18 09:30:00,27.6,27.68,27.46,27.48,362849.0,24.9369,25.0092,24.8104,24.8285,362849.0
2016-08-18 09:35:00,27.49,27.49,27.28,27.29,342531.0,24.8375,24.8375,24.6478,24.6568,342531.0
2016-08-18 09:40:00,27.29,27.38,27.25,27.37,245425.0,24.6568,24.7382,24.6207,24.7291,245425.0
2016-08-18 09:45:00,27.37,27.38,27.3,27.32,247902.0,24.7291,24.7382,24.6659,24.6839,247902.0
2016-08-18 09:50:00,27.32,27.43,27.32,27.4,179636.0,24.6839,24.7833,24.6839,24.7562,179636.0
2016-08-18 09:55:00,27.39,27.44,27.35,27.43,149879.0,24.7472,24.7924,24.7111,24.7833,149879.0
2016-08-18 10:00:00,27.42,27.43,27.36,27.43,115107.0,24.7743,24.7833,24.7201,24.7833,115107.0
2016-08-18 10:05:00,27.43,27.45,27.4,27.42,113349.0,24.7833,24.8014,24.7562,24.7743,113349.0
2016-08-18 10:10:00,27.41,27.42,27.33,27.36,268935.0,24.7653,24.7743,24.693,24.7201,268935.0
2016-08-18 10:15:00,27.36,27.42,27.36,27.42,134082.0,24.7201,24.7743,24.7201,24.7743,134082.0
2016-08-18 10:20:00,27.42,27.48,27.41,27.44,189074.0,24.7743,24.8285,24.7653,24.7924,189074.0
2016-08-18 10:25:00,27.44,27.44,27.41,27.43,116649.0,24.7924,24.7924,24.7653,24.7833,116649.0
2016-08-18 10:30:00,27.43,27.49,27.42,27.48,125560.0,24.7833,24.8375,24.7743,24.8285,125560.0
2016-08-18 10:35:00,27.49,27.53,27.47,27.53,88210.0,24.8375,24.8737,24.8195,24.8737,88210.0
2016-08-18 10:40:00,27.53,27.55,27.51,27.53,139937.0,24.8737,24.8918,24.8556,24.8737,139937.0
2016-08-18 10:45:00,27.53,27.54,27.51,27.52,253564.0,24.8737,24.8827,24.8556,24.8646,253564.0
2016-08-18 10:50:00,27.52,27.57,27.51,27.57,207439.0,24.8646,24.9098,24.8556,24.9098,207439.0
2016-08-18 10:55:00,27.57,27.57,27.53,27.53,116875.0,24.9098,24.9098,24.8737,24.8737,116875.0
2016-08-18 11:00:00,27.53,27.54,27.51,27.52,232223.0,24.8737,24.8827,24.8556,24.8646,232223.0
2016-08-18 11:05:00,27.52,27.63,27.51,27.63,244199.0,24.8646,24.964,24.8556,24.964,244199.0
2016-08-18 11:10:00,27.63,27.65,27.6,27.62,264865.0,24.964,24.9821,24.9369,24.955,264865.0
2016-08-18 11:15:00,27.62,27.63,27.6,27.63,130622.0,24.955,24.964,24.9369,24.964,130622.0
2016-08-18 11:20:00,27.63,27.68,27.62,27.67,196412.0,24.964,25.0092,24.955,25.0002,196412.0
2016-08-18 11:25:00,27.67,27.71,27.66,27.71,248477.0,25.0002,25.0363,24.9911,25.0363,248477.0
2016-08-18 11:30:00,27.71,27.71,27.61,27.61,282826.0,25.0363,25.0363,24.946,24.946,282826.0
2016-08-18 11:35:00,27.62,27.62,27.56,27.56,244182.0,24.955,24.955,24.9008,24.9008,244182.0
2016-08-18 11:40:00,27.56,27.58,27.55,27.56,248714.0,24.9008,24.9189,24.8918,24.9008,248714.0
2016-08-18 11:45:00,27.56,27.61,27.56,27.58,166140.0,24.9008,24.946,24.9008,24.9189,166140.0
2016-08-18 11:50:00,27.58,27.59,27.56,27.56,163995.0,24.9189,24.9279,24.9008,24.9008,163995.0
2016-08-18 11:55:00,27.57,27.57,27.55,27.55,38275.0,24.9098,24.9098,24.8918,24.8918,38275.0
2016-08-18 12:00:00,27.55,27.58,27.5,27.54,245497.0,24.8918,24.9189,24.8466,24.8827,245497.0
2016-08-18 12:05:00,27.54,27.55,27.52,27.55,172683.0,24.8827,24.8918,24.8646,24.8918,172683.0
2016-08-18 12:10:00,27.55,27.55,27.47,27.47,150809.0,24.8918,24.8918,24.8195,24.8195,150809.0
2016-08-18 12:15:00,27.48,27.49,27.45,27.45,83272.0,24.8285,24.8375,24.8014,24.8014,83272.0
2016-08-18 12:20:00,27.46,27.47,27.43,27.43,136826.0,24.8104,24.8195,24.7833,24.7833,136826.0
2016-08-18 12:25:00,27.44,27.47,27.43,27.43,168370.0,24.7924,24.8195,24.7833,24.7833,168370.0
2016-08-18 12:30:00,27.43,27.43,27.38,27.4,121899.0,24.7833,24.7833,24.7382,24.7562,121899.0
2016-08-18 12:35:00,27.39,27.42,27.34,27.42,173130.0,24.7472,24.7743,24.702,24.7743,173130.0
2016-08-18 12:40:00,27.41,27.46,27.41,27.46,111472.0,24.7653,24.8104,24.7653,24.8104,111472.0
2016-08-18 12:45:00,27.46,27.46,27.42,27.43,104364.0,24.8104,24.8104,24.7743,24.7833,104364.0
2016-08-18 12:50:00,27.43,27.43,27.4,27.42,63399.0,24.7833,24.7833,24.7562,24.7743,63399.0
2016-08-18 12:55:00,27.42,27.42,27.36,27.37,153875.0,24.7743,24.7743,24.7201,24.7291,153875.0
2016-08-18 13:00:00,27.37,27.4,27.36,27.39,122465.0,24.7291,24.7562,24.7201,24.7472,122465.0
2016-08-18 13:05:00,27.38,27.39,27.37,27.39,92311.0,24.7382,24.7472,24.7291,24.7472,92311.0
2016-08-18 13:10:00,27.39,27.4,27.38,27.39,94018.0,24.7472,24.7562,24.7382,24.7472,94018.0
2016-08-18 13:15:00,27.39,27.39,27.38,27.38,36220.0,24.7472,24.7472,24.7382,24.7382,36220.0
2016-08-18 13:20:00,27.39,27.39,27.37,27.39,110373.0,24.7472,24.7472,24.7291,24.7472,110373.0
2016-08-18 13:25:00,27.39,27.39,27.38,27.39,81699.0,24.7472,24.7472,24.7382,24.7472,81699.0
2016-08-18 13:30:00,27.39,27.39,27.38,27.39,58117.0,24.7472,24.7472,24.7382,24.7472,58117.0
2016-08-18 13:35:00,27.38,27.39,27.36,27.37,144135.0,24.7382,24.7472,24.7201,24.7291,144135.0
2016-08-18 13:40:00,27.37,27.48,27.36,27.44,371795.0,24.7291,24.8285,24.7201,24.7924,371795.0
2016-08-18 13:45:00,27.44,27.45,27.37,27.37,214479.0,24.7924,24.8014,24.7291,24.7291,214479.0
2016-08-18 13:50:00,27.38,27.42,27.37,27.39,201748.0,24.7382,24.7743,24.7291,24.7472,201748.0
2016-08-18 13:55:00,27.39,27.4,27.36,27.37,175317.0,24.7472,24.7562,24.7201,24.7291,175317.0
2016-08-18 14:00:00,27.37,27.38,27.33,27.35,447582.0,24.7291,24.7382,24.693,24.7111,447582.0
2016-08-18 14:05:00,27.35,27.36,27.34,27.35,100001.0,24.7111,24.7201,24.702,24.7111,100001.0
2016-08-18 14:10:00,27.35,27.36,27.31,27.32,181227.0,24.7111,24.7201,24.6749,24.6839,181227.0
2016-08-18 14:15:00,27.32,27.34,27.3,27.33,117595.0,24.6839,24.702,24.6659,24.693,117595.0
2016-08-18 14:20:00,27.34,27.34,27.3,27.32,187833.0,24.702,24.702,24.6659,24.6839,187833.0
2016-08-18 14:25:00,27.32,27.36,27.31,27.35,171821.0,24.6839,24.7201,24.6749,24.7111,171821.0
2016-08-18 14:30:00,27.35,27.41,27.33,27.39,190409.0,24.7111,24.7653,24.693,24.7472,190409.0
2016-08-18 14:35:00,27.39,27.4,27.34,27.35,176559.0,24.7472,24.7562,24.702,24.7111,176559.0
2016-08-18 14:40:00,27.36,27.37,27.35,27.37,117331.0,24.7201,24.7291,24.7111,24.7291,117331.0
2016-08-18 14:45:00,27.37,27.39,27.35,27.39,171793.0,24.7291,24.7472,24.7111,24.7472,171793.0
2016-08-18 14:50:00,27.38,27.41,27.38,27.39,269248.0,24.7382,24.7653,24.7382,24.7472,269248.0
2016-08-18 14:55:00,27.39,27.43,27.37,27.39,330467.0,24.7472,24.7833,24.7291,24.7472,330467.0
2016-08-18 15:00:00,27.39,27.4,27.35,27.39,410973.0,24.7472,24.7562,24.7111,24.7472,410973.0
2016-08-18 15:05:00,27.39,27.48,27.39,27.47,390296.0,24.7472,24.8285,24.7472,24.8195,390296.0
2016-08-18 15:10:00,27.47,27.49,27.47,27.48,100503.0,24.8195,24.8375,24.8195,24.8285,100503.0
2016-08-18 15:15:00,27.48,27.55,27.47,27.55,196975.0,24.8285,24.8918,24.8195,24.8918,196975.0
2016-08-18 15:20:00,27.56,27.62,27.53,27.61,342423.0,24.9008,24.955,24.8737,24.946,342423.0
2016-08-18 15:25:00,27.61,27.65,27.57,27.64,242102.0,24.946,24.9821,24.9098,24.9731,242102.0
2016-08-18 15:30:00,27.64,27.65,27.56,27.6,391292.0,24.9731,24.9821,24.9008,24.9369,391292.0
2016-08-18 15:35:00,27.6,27.63,27.58,27.58,274794.0,24.9369,24.964,24.9189,24.9189,274794.0
2016-08-18 15:40:00,27.59,27.6,27.57,27.59,344116.0,24.9279,24.9369,24.9098,24.9279,344116.0
2016-08-18 15:45:00,27.59,27.6,27.57,27.59,301116.0,24.9279,24.9369,24.9098,24.9279,301116.0
2016-08-18 15:50:00,27.58,27.65,27.58,27.63,670831.0,24.9189,24.9821,24.9189,24.964,670831.0
2016-08-18 15:55:00,27.63,27.69,27.6,27.67,1236674.0,24.964,25.0182,24.9369,25.0002,1236674.0
2016-08-19 09:30:00,28.99,29.0,28.71,28.85,3536914.0,26.1928,26.2018,25.9398,26.0663,3536914.0
2016-08-19 09:35:00,28.84,28.9,28.64,28.72,2195063.0,26.0573,26.1115,25.8766,25.9489,2195063.0
2016-08-19 09:40:00,28.72,28.86,28.72,28.82,1509084.0,25.9489,26.0754,25.9489,26.0392,1509084.0
2016-08-19 09:45:00,28.83,28.86,28.77,28.84,760715.0,26.0482,26.0754,25.994,26.0573,760715.0
2016-08-19 09:50:00,28.83,28.96,28.81,28.94,1530426.0,26.0482,26.1657,26.0302,26.1476,1530426.0
2016-08-19 09:55:00,28.93,29.0,28.91,29.0,1036131.0,26.1386,26.2018,26.1205,26.2018,1036131.0
2016-08-19 10:00:00,29.0,29.17,28.99,29.17,1795256.0,26.2018,26.3554,26.1928,26.3554,1795256.0
2016-08-19 10:05:00,29.17,29.41,29.16,29.26,2321246.0,26.3554,26.5723,26.3464,26.4368,2321246.0
2016-08-19 10:10:00,29.26,29.5,29.23,29.44,1648675.0,26.4368,26.6536,26.4097,26.5994,1648675.0
2016-08-19 10:15:00,29.45,29.49,29.4,29.48,1054793.0,26.6084,26.6446,26.5633,26.6355,1054793.0
2016-08-19 10:20:00,29.47,29.56,29.45,29.54,1288666.0,26.6265,26.7078,26.6084,26.6897,1288666.0
2016-08-19 10:25:00,29.55,29.61,29.49,29.61,1064519.0,26.6988,26.753,26.6446,26.753,1064519.0
2016-08-19 10:30:00,29.61,29.72,29.6,29.63,1152592.0,26.753,26.8524,26.744,26.7711,1152592.0
2016-08-19 10:35:00,29.63,29.74,29.62,29.65,1407500.0,26.7711,26.8704,26.762,26.7891,1407500.0
2016-08-19 10:40:00,29.64,29.73,29.62,29.65,584080.0,26.7801,26.8614,26.762,26.7891,584080.0
2016-08-19 10:45:00,29.66,29.67,29.55,29.55,1136881.0,26.7982,26.8072,26.6988,26.6988,1136881.0
2016-08-19 10:50:00,29.56,29.61,29.49,29.57,708563.0,26.7078,26.753,26.6446,26.7168,708563.0
2016-08-19 10:55:00,29.57,29.57,29.5,29.51,375220.0,26.7168,26.7168,26.6536,26.6626,375220.0
2016-08-19 11:00:00,29.51,29.57,29.49,29.51,691945.0,26.6626,26.7168,26.6446,26.6626,691945.0
2016-08-19 11:05:00,29.52,29.53,29.47,29.51,646832.0,26.6717,26.6807,26.6265,26.6626,646832.0
2016-08-19 11:10:00,29.51,29.58,29.49,29.51,572180.0,26.6626,26.7259,26.6446,26.6626,572180.0
2016-08-19 11:15:00,29.5,29.51,29.44,29.45,529669.0,26.6536,26.6626,26.5994,26.6084,529669.0
2016-08-19 11:20:00,29.46,29.52,29.46,29.5,603589.0,26.6175,26.6717,26.6175,26.6536,603589.0
2016-08-19 11:25:00,29.51,29.55,29.47,29.52,643638.0,26.6626,26.6988,26.6265,26.6717,643638.0
2016-08-19 11:30:00,29.52,29.55,29.5,29.5,309746.0,26.6717,26.6988,26.6536,26.6536,309746.0
2016-08-19 11:35:00,29.51,29.53,29.47,29.53,271815.0,26.6626,26.6807,26.6265,26.6807,271815.0
2016-08-19 11:40:00,29.53,29.6,29.48,29.56,498237.0,26.6807,26.744,26.6355,26.7078,498237.0
2016-08-19 11:45:00,29.57,29.68,29.56,29.62,508713.0,26.7168,26.8162,26.7078,26.762,508713.0
2016-08-19 11:50:00,29.62,29.66,29.49,29.5,481347.0,26.762,26.7982,26.6446,26.6536,481347.0
2016-08-19 11:55:00,29.51,29.59,29.43,29.58,454263.0,26.6626,26.7349,26.5904,26.7259,454263.0
2016-08-19 12:00:00,29.58,29.65,29.55,29.63,468717.0,26.7259,26.7891,26.6988,26.7711,468717.0
2016-08-19 12:05:00,29.63,29.67,29.62,29.66,386077.0,26.7711,26.8072,26.762,26.7982,386077.0
2016-08-19 12:10:00,29.66,29.7,29.62,29.65,312131.0,26.7982,26.8343,26.762,26.7891,312131.0
2016-08-19 12:15:00,29.65,29.7,29.64,29.66,288180.0,26.7891,26.8343,26.7801,26.7982,288180.0
2016-08-19 12:20:00,29.66,29.7,29.64,29.7,406200.0,26.7982,26.8343,26.7801,26.8343,406200.0
2016-08-19 12:25:00,29.69,29.7,29.66,29.68,155836.0,26.8253,26.8343,26.7982,26.8162,155836.0
2016-08-19 12:30:00,29.68,29.68,29.6,29.65,280504.0,26.8162,26.8162,26.744,26.7891,280504.0
2016-08-19 12:35:00,29.65,29.65,29.55,29.55,268820.0,26.7891,26.7891,26.6988,26.6988,268820.0
2016-08-19 12:40:00,29.55,29.57,29.53,29.54,220739.0,26.6988,26.7168,26.6807,26.6897,220739.0
2016-08-19 12:45:00,29.54,29.55,29.49,29.5,267255.0,26.6897,26.6988,26.6446,26.6536,267255.0
2016-08-19 12:50:00,29.51,29.55,29.49,29.55,313406.0,26.6626,26.6988,26.6446,26.6988,313406.0
2016-08-19 12:55:00,29.55,29.55,29.53,29.54,195215.0,26.6988,26.6988,26.6807,26.6897,195215.0
2016-08-19 13:00:00,29.54,29.55,29.52,29.54,178974.0,26.6897,26.6988,26.6717,26.6897,178974.0
2016-08-19 13:05:00,29.54,29.55,29.49,29.55,318869.0,26.6897,26.6988,26.6446,26.6988,318869.0
2016-08-19 13:10:00,29.54,29.58,29.53,29.56,349521.0,26.6897,26.7259,26.6807,26.7078,349521.0
2016-08-19 13:15:00,29.56,29.58,29.53,29.56,191627.0,26.7078,26.7259,26.6807,26.7078,191627.0
2016-08-19 13:20:00,29.56,29.57,29.49,29.5,354209.0,26.7078,26.7168,26.6446,26.6536,354209.0
2016-08-19 13:25:00,29.5,29.52,29.48,29.51,501808.0,26.6536,26.6717,26.6355,26.6626,501808.0
2016-08-19 13:30:00,29.51,29.51,29.49,29.5,358699.0,26.6626,26.6626,26.6446,26.6536,358699.0
2016-08-19 13:35:00,29.5,29.51,29.46,29.47,260418.0,26.6536,26.6626,26.6175,26.6265,260418.0
2016-08-19 13:40:00,29.47,29.5,29.47,29.5,425242.0,26.6265,26.6536,26.6265,26.6536,425242.0
2016-08-19 13:45:00,29.5,29.55,29.49,29.52,305763.0,26.6536,26.6988,26.6446,26.6717,305763.0
2016-08-19 13:50:00,29.52,29.55,29.49,29.55,289606.0,26.6717,26.6988,26.6446,26.6988,289606.0
2016-08-19 13:55:00,29.55,29.55,29.51,29.52,138039.0,26.6988,26.6988,26.6626,26.6717,138039.0
2016-08-19 14:00:00,29.52,29.54,29.5,29.51,183876.0,26.6717,26.6897,26.6536,26.6626,183876.0
2016-08-19 14:05:00,29.5,29.51,29.49,29.49,219796.0,26.6536,26.6626,26.6446,26.6446,219796.0
2016-08-19 14:10:00,29.49,29.51,29.47,29.5,251136.0,26.6446,26.6626,26.6265,26.6536,251136.0
2016-08-19 14:15:00,29.51,29.55,29.5,29.53,226791.0,26.6626,26.6988,26.6536,26.6807,226791.0
2016-08-19 14:20:00,29.53,29.54,29.49,29.52,311322.0,26.6807,26.6897,26.6446,26.6717,311322.0
2016-08-19 14:25:00,29.51,29.55,29.51,29.51,229984.0,26.6626,26.6988,26.6626,26.6626,229984.0
2016-08-19 14:30:00,29.52,29.54,29.49,29.51,283111.0,26.6717,26.6897,26.6446,26.6626,283111.0
2016-08-19 14:35:00,29.51,29.52,29.49,29.5,284300.0,26.6626,26.6717,26.6446,26.6536,284300.0
2016-08-19 14:40:00,29.49,29.51,29.49,29.51,335112.0,26.6446,26.6626,26.6446,26.6626,335112.0
2016-08-19 14:45:00,29.51,29.52,29.49,29.51,236165.0,26.6626,26.6717,26.6446,26.6626,236165.0
2016-08-19 14:50:00,29.51,29.51,29.49,29.51,283072.0,26.6626,26.6626,26.6446,26.6626,283072.0
2016-08-19 14:55:00,29.51,29.51,29.49,29.51,193352.0,26.6626,26.6626,26.6446,26.6626,193352.0
2016-08-19 15:00:00,29.51,29.52,29.49,29.51,450637.0,26.6626,26.6717,26.6446,26.6626,450637.0
2016-08-19 15:05:00,29.51,29.51,29.5,29.51,163778.0,26.6626,26.6626,26.6536,26.6626,163778.0
2016-08-19 15:10:00,29.51,29.57,29.49,29.55,837423.0,26.6626,26.7168,26.6446,26.6988,837423.0
2016-08-19 15:15:00,29.56,29.56,29.54,29.56,455470.0,26.7078,26.7078,26.6897,26.7078,455470.0
2016-08-19 15:20:00,29.55,29.56,29.55,29.56,174209.0,26.6988,26.7078,26.6988,26.7078,174209.0
2016-08-19 15:25:00,29.56,29.63,29.55,29.6,760023.0,26.7078,26.7711,26.6988,26.744,760023.0
2016-08-19 15:30:00,29.6,29.62,29.56,29.62,552719.0,26.744,26.762,26.7078,26.762,552719.0
2016-08-19 15:35:00,29.62,29.65,29.61,29.63,657738.0,26.762,26.7891,26.753,26.7711,657738.0
2016-08-19 15:40:00,29.63,29.63,29.56,29.56,520429.0,26.7711,26.7711,26.7078,26.7078,520429.0
2016-08-19 15:45:00,29.57,29.57,29.52,29.55,652215.0,26.7168,26.7168,26.6717,26.6988,652215.0
2016-08-19 15:50:00,29.55,29.65,29.55,29.63,1010265.0,26.6988,26.7891,26.6988,26.7711,1010265.0
2016-08-19 15:55:00,29.63,29.64,29.55,29.64,1894204.0,26.7711,26.7801,26.6988,26.7801,1894204.0
2016-08-22 09:30:00,29.52,29.53,29.12,29.22,987386.0,26.6717,26.6807,26.3103,26.4006,987386.0
2016-08-22 09:35:00,29.21,29.23,29.08,29.15,530315.0,26.3916,26.4097,26.2741,26.3374,530315.0
2016-08-22 09:40:00,29.16,29.2,29.05,29.08,493138.0,26.3464,26.3825,26.247,26.2741,493138.0
2016-08-22 09:45:00,29.07,29.08,28.88,28.88,625980.0,26.2651,26.2741,26.0934,26.0934,625980.0
2016-08-22 09:50:00,28.87,29.05,28.87,29.04,758795.0,26.0844,26.247,26.0844,26.238,758795.0
2016-08-22 09:55:00,29.04,29.11,29.03,29.07,491401.0,26.238,26.3012,26.229,26.2651,491401.0
2016-08-22 10:00:00,29.07,29.12,29.06,29.09,667394.0,26.2651,26.3103,26.2561,26.2832,667394.0
2016-08-22 10:05:00,29.09,29.17,29.08,29.13,543671.0,26.2832,26.3554,26.2741,26.3193,543671.0
2016-08-22 10:10:00,29.12,29.28,29.12,29.28,704271.0,26.3103,26.4548,26.3103,26.4548,704271.0
2016-08-22 10:15:00,29.27,29.37,29.27,29.36,655971.0,26.4458,26.5361,26.4458,26.5271,655971.0
2016-08-22 10:20:00,29.35,29.46,29.3,29.44,857041.0,26.5181,26.6175,26.4729,26.5994,857041.0
2016-08-22 10:25:00,29.44,29.5,29.39,29.4,329592.0,26.5994,26.6536,26.5542,26.5633,329592.0
2016-08-22 10:30:00,29.4,29.5,29.4,29.45,576239.0,26.5633,26.6536,26.5633,26.6084,576239.0
2016-08-22 10:35:00,29.45,29.52,29.44,29.51,473821.0,26.6084,26.6717,26.5994,26.6626,473821.0
2016-08-22 10:40:00,29.51,29.51,29.4,29.48,333948.0,26.6626,26.6626,26.5633,26.6355,333948.0
2016-08-22 10:45:00,29.48,29.49,29.31,29.32,286959.0,26.6355,26.6446,26.4819,26.491,286959.0
2016-08-22 10:50:00,29.32,29.4,29.29,29.4,412413.0,26.491,26.5633,26.4639,26.5633,412413.0
2016-08-22 10:55:00,29.39,29.45,29.38,29.43,187956.0,26.5542,26.6084,26.5452,26.5904,187956.0
2016-08-22 11:00:00,29.42,29.48,29.4,29.48,261814.0,26.5813,26.6355,26.5633,26.6355,261814.0
2016-08-22 11:05:00,29.47,29.48,29.42,29.42,262963.0,26.6265,26.6355,26.5813,26.5813,262963.0
2016-08-22 11:10:00,29.42,29.49,29.42,29.45,161721.0,26.5813,26.6446,26.5813,26.6084,161721.0
2016-08-22 11:15:00,29.45,29.46,29.34,29.34,236543.0,26.6084,26.6175,26.509,26.509,236543.0
2016-08-22 11:20:00,29.34,29.38,29.27,29.3,403048.0,26.509,26.5452,26.4458,26.4729,403048.0
2016-08-22 11:25:00,29.3,29.31,29.25,29.27,420286.0,26.4729,26.4819,26.4277,26.4458,420286.0
2016-08-22 11:30:00,29.27,29.31,29.25,29.25,474287.0,26.4458,26.4819,26.4277,26.4277,474287.0
2016-08-22 11:35:00,29.26,29.31,29.23,29.27,547944.0,26.4368,26.4819,26.4097,26.4458,547944.0
2016-08-22 11:40:00,29.26,29.27,29.17,29.18,227389.0,26.4368,26.4458,26.3554,26.3645,227389.0
2016-08-22 11:45:00,29.18,29.3,29.16,29.3,290831.0,26.3645,26.4729,26.3464,26.4729,290831.0
2016-08-22 11:50:00,29.3,29.36,29.27,29.34,283787.0,26.4729,26.5271,26.4458,26.509,283787.0
2016-08-22 11:55:00,29.34,29.37,29.32,29.36,132062.0,26.509,26.5361,26.491,26.5271,132062.0
2016-08-22 12:00:00,29.35,29.37,29.29,29.29,143946.0,26.5181,26.5361,26.4639,26.4639,143946.0
2016-08-22 12:05:00,29.29,29.31,29.26,29.31,223032.0,26.4639,26.4819,26.4368,26.4819,223032.0
2016-08-22 12:10:00,29.3,29.32,29.27,29.29,304791.0,26.4729,26.491,26.4458,26.4639,304791.0
2016-08-22 12:15:00,29.3,29.3,29.26,29.3,218497.0,26.4729,26.4729,26.4368,26.4729,218497.0
2016-08-22 12:20:00,29.29,29.35,29.28,29.35,191285.0,26.4639,26.5181,26.4548,26.5181,191285.0
2016-08-22 12:25:00,29.35,29.46,29.35,29.38,296446.0,26.5181,26.6175,26.5181,26.5452,296446.0
2016-08-22 12:30:00,29.39,29.42,29.36,29.37,270622.0,26.5542,26.5813,26.5271,26.5361,270622.0
2016-08-22 12:35:00,29.36,29.38,29.32,29.33,249593.0,26.5271,26.5452,26.491,26.5,249593.0
2016-08-22 12:40:00,29.34,29.36,29.29,29.3,169658.0,26.509,26.5271,26.4639,26.4729,169658.0
2016-08-22 12:45:00,29.29,29.3,29.26,29.26,177583.0,26.4639,26.4729,26.4368,26.4368,177583.0
2016-08-22 12:50:00,29.26,29.28,29.22,29.25,183557.0,26.4368,26.4548,26.4006,26.4277,183557.0
2016-08-22 12:55:00,29.25,29.3,29.23,29.28,324446.0,26.4277,26.4729,26.4097,26.4548,324446.0
2016-08-22 13:00:00,29.28,29.33,29.27,29.29,219850.0,26.4548,26.5,26.4458,26.4639,219850.0
2016-08-22 13:05:00,29.29,29.31,29.27,29.29,160565.0,26.4639,26.4819,26.4458,26.4639,160565.0
2016-08-22 13:10:00,29.29,29.34,29.29,29.31,220825.0,26.4639,26.509,26.4639,26.4819,220825.0
2016-08-22 13:15:00,29.31,29.33,29.29,29.3,380849.0,26.4819,26.5,26.4639,26.4729,380849.0
2016-08-22 13:20:00,29.3,29.31,29.18,29.18,225892.0,26.4729,26.4819,26.3645,26.3645,225892.0
2016-08-22 13:25:00,29.18,29.21,29.16,29.2,148332.0,26.3645,26.3916,26.3464,26.3825,148332.0
2016-08-22 13:30:00,29.19,29.21,29.16,29.18,186971.0,26.3735,26.3916,26.3464,26.3645,186971.0
2016-08-22 13:35:00,29.18,29.18,29.12,29.12,133421.0,26.3645,26.3645,26.3103,26.3103,133421.0
2016-08-22 13:40:00,29.12,29.22,29.12,29.19,233767.0,26.3103,26.4006,26.3103,26.3735,233767.0
2016-08-22 13:45:00,29.19,29.26,29.19,29.24,193357.0,26.3735,26.4368,26.3735,26.4187,193357.0
2016-08-22 13:50:00,29.24,29.25,29.2,29.21,159548.0,26.4187,26.4277,26.3825,26.3916,159548.0
2016-08-22 13:55:00,29.21,29.23,29.16,29.16,149807.0,26.3916,26.4097,26.3464,26.3464,149807.0
2016-08-22 14:00:00,29.16,29.18,29.16,29.17,192085.0,26.3464,26.3645,26.3464,26.3554,192085.0
2016-08-22 14:05:00,29.18,29.18,29.15,29.16,208386.0,26.3645,26.3645,26.3374,26.3464,208386.0
2016-08-22 14:10:00,29.16,29.22,29.15,29.2,248022.0,26.3464,26.4006,26.3374,26.3825,248022.0
2016-08-22 14:15:00,29.2,29.2,29.16,29.17,154212.0,26.3825,26.3825,26.3464,26.3554,154212.0
2016-08-22 14:20:00,29.17,29.18,29.15,29.16,168161.0,26.3554,26.3645,26.3374,26.3464,168161.0
2016-08-22 14:25:00,29.15,29.17,29.09,29.1,246650.0,26.3374,26.3554,26.2832,26.2922,246650.0
2016-08-22 14:30:00,29.1,29.18,29.08,29.17,239594.0,26.2922,26.3645,26.2741,26.3554,239594.0
2016-08-22 14:35:00,29.17,29.17,29.11,29.16,319301.0,26.3554,26.3554,26.3012,26.3464,319301.0
2016-08-22 14:40:00,29.16,29.2,29.15,29.16,198235.0,26.3464,26.3825,26.3374,26.3464,198235.0
2016-08-22 14:45:00,29.16,29.21,29.13,29.21,364423.0,26.3464,26.3916,26.3193,26.3916,364423.0
2016-08-22 14:50:00,29.21,29.22,29.15,29.16,270878.0,26.3916,26.4006,26.3374,26.3464,270878.0
2016-08-22 14:55:00,29.16,29.17,29.12,29.12,169331.0,26.3464,26.3554,26.3103,26.3103,169331.0
2016-08-22 15:00:00,29.12,29.14,29.11,29.13,214681.0,26.3103,26.3283,26.3012,26.3193,214681.0
2016-08-22 15:05:00,29.14,29.16,29.11,29.15,277222.0,26.3283,26.3464,26.3012,26.3374,277222.0
2016-08-22 15:10:00,29.14,29.14,29.09,29.1,315166.0,26.3283,26.3283,26.2832,26.2922,315166.0
2016-08-22 15:15:00,29.1,29.1,29.05,29.07,236833.0,26.2922,26.2922,26.247,26.2651,236833.0
2016-08-22 15:20:00,29.06,29.14,29.06,29.14,261891.0,26.2561,26.3283,26.2561,26.3283,261891.0
2016-08-22 15:25:00,29.14,29.15,29.08,29.08,244062.0,26.3283,26.3374,26.2741,26.2741,244062.0
2016-08-22 15:30:00,29.09,29.13,29.07,29.13,418039.0,26.2832,26.3193,26.2651,26.3193,418039.0
2016-08-22 15:35:00,29.13,29.14,29.09,29.1,389404.0,26.3193,26.3283,26.2832,26.2922,389404.0
2016-08-22 15:40:00,29.09,29.14,29.09,29.12,477958.0,26.2832,26.3283,26.2832,26.3103,477958.0
2016-08-22 15:45:00,29.13,29.13,29.09,29.09,545258.0,26.3193,26.3193,26.2832,26.2832,545258.0
2016-08-22 15:50:00,29.1,29.13,29.09,29.13,623312.0,26.2922,26.3193,26.2832,26.3193,623312.0
2016-08-22 15:55:00,29.13,29.19,29.11,29.15,1565747.0,26.3193,26.3735,26.3012,26.3374,1565747.0
2016-08-23 09:30:00,29.25,29.49,29.2,29.41,601505.0,26.516,26.7335,26.4706,26.661,601505.0
2016-08-23 09:35:00,29.42,29.47,29.38,29.42,437279.0,26.6701,26.7154,26.6338,26.6701,437279.0
2016-08-23 09:40:00,29.43,29.58,29.39,29.58,365896.0,26.6791,26.8151,26.6429,26.8151,365896.0
2016-08-23 09:45:00,29.58,29.65,29.57,29.62,471841.0,26.8151,26.8786,26.8061,26.8514,471841.0
2016-08-23 09:50:00,29.63,29.74,29.63,29.72,375388.0,26.8604,26.9602,26.8604,26.942,375388.0
2016-08-23 09:55:00,29.72,29.76,29.61,29.65,582892.0,26.942,26.9783,26.8423,26.8786,582892.0
2016-08-23 10:00:00,29.66,29.79,29.66,29.69,411443.0,26.8876,27.0055,26.8876,26.9148,411443.0
2016-08-23 10:05:00,29.7,29.76,29.69,29.72,285740.0,26.9239,26.9783,26.9148,26.942,285740.0
2016-08-23 10:10:00,29.71,29.81,29.68,29.75,457797.0,26.933,27.0236,26.9058,26.9692,457797.0
2016-08-23 10:15:00,29.76,29.82,29.75,29.78,278851.0,26.9783,27.0327,26.9692,26.9964,278851.0
2016-08-23 10:20:00,29.78,29.81,29.74,29.77,286118.0,26.9964,27.0236,26.9602,26.9874,286118.0
2016-08-23 10:25:00,29.77,29.78,29.7,29.76,263760.0,26.9874,26.9964,26.9239,26.9783,263760.0
2016-08-23 10:30:00,29.76,29.84,29.75,29.84,298610.0,26.9783,27.0508,26.9692,27.0508,298610.0
2016-08-23 10:35:00,29.83,29.88,29.82,29.87,301938.0,27.0418,27.0871,27.0327,27.078,301938.0
2016-08-23 10:40:00,29.87,29.9,29.85,29.86,236142.0,27.078,27.1052,27.0599,27.0689,236142.0
2016-08-23 10:45:00,29.87,29.93,29.86,29.89,271626.0,27.078,27.1324,27.0689,27.0961,271626.0
2016-08-23 10:50:00,29.89,29.93,29.85,29.92,197495.0,27.0961,27.1324,27.0599,27.1233,197495.0
2016-08-23 10:55:00,29.92,29.93,29.87,29.9,175781.0,27.1233,27.1324,27.078,27.1052,175781.0
2016-08-23 11:00:00,29.9,29.91,29.86,29.9,208442.0,27.1052,27.1143,27.0689,27.1052,208442.0
2016-08-23 11:05:00,29.9,29.95,29.89,29.92,211517.0,27.1052,27.1505,27.0961,27.1233,211517.0
2016-08-23 11:10:00,29.93,29.97,29.91,29.95,275044.0,27.1324,27.1687,27.1143,27.1505,275044.0
2016-08-23 11:15:00,29.94,30.0,29.94,29.99,244517.0,27.1415,27.1959,27.1415,27.1868,244517.0
2016-08-23 11:20:00,29.99,30.08,29.98,30.08,546175.0,27.1868,27.2684,27.1777,27.2684,546175.0
2016-08-23 11:25:00,30.08,30.08,30.0,30.03,206800.0,27.2684,27.2684,27.1959,27.2231,206800.0
2016-08-23 11:30:00,30.03,30.08,30.0,30.08,194149.0,27.2231,27.2684,27.1959,27.2684,194149.0
2016-08-23 11:35:00,30.08,30.1,30.02,30.06,199950.0,27.2684,27.2865,27.214,27.2503,199950.0
2016-08-23 11:40:00,30.07,30.1,30.02,30.03,151287.0,27.2593,27.2865,27.214,27.2231,151287.0
2016-08-23 11:45:00,30.03,30.04,30.01,30.03,139288.0,27.2231,27.2321,27.2049,27.2231,139288.0
2016-08-23 11:50:00,30.03,30.07,29.99,30.07,169144.0,27.2231,27.2593,27.1868,27.2593,169144.0
2016-08-23 11:55:00,30.07,30.07,30.03,30.05,137953.0,27.2593,27.2593,27.2231,27.2412,137953.0
2016-08-23 12:00:00,30.05,30.05,29.99,30.0,129902.0,27.2412,27.2412,27.1868,27.1959,129902.0
2016-08-23 12:05:00,29.99,30.04,29.99,30.04,114716.0,27.1868,27.2321,27.1868,27.2321,114716.0
2016-08-23 12:10:00,30.03,30.07,30.01,30.07,116583.0,27.2231,27.2593,27.2049,27.2593,116583.0
2016-08-23 12:15:00,30.07,30.1,30.06,30.1,113350.0,27.2593,27.2865,27.2503,27.2865,113350.0
2016-08-23 12:20:00,30.1,30.14,30.09,30.13,190805.0,27.2865,27.3228,27.2774,27.3137,190805.0
2016-08-23 12:25:00,30.13,30.15,30.1,30.12,159278.0,27.3137,27.3318,27.2865,27.3046,159278.0
2016-08-23 12:30:00,30.12,30.12,30.06,30.07,198721.0,27.3046,27.3046,27.2503,27.2593,198721.0
2016-08-23 12:35:00,30.06,30.1,30.03,30.09,139072.0,27.2503,27.2865,27.2231,27.2774,139072.0
2016-08-23 12:40:00,30.09,30.1,30.02,30.03,329625.0,27.2774,27.2865,27.214,27.2231,329625.0
2016-08-23 12:45:00,30.03,30.08,30.01,30.07,431559.0,27.2231,27.2684,27.2049,27.2593,431559.0
2016-08-23 12:50:00,30.07,30.07,29.99,29.99,194638.0,27.2593,27.2593,27.1868,27.1868,194638.0
2016-08-23 12:55:00,29.99,30.03,29.96,30.02,251698.0,27.1868,27.2231,27.1596,27.214,251698.0
2016-08-23 13:00:00,30.03,30.04,30.01,30.03,105603.0,27.2231,27.2321,27.2049,27.2231,105603.0
2016-08-23 13:05:00,30.03,30.03,29.98,29.99,114602.0,27.2231,27.2231,27.1777,27.1868,114602.0
2016-08-23 13:10:00,29.98,30.04,29.98,30.03,242665.0,27.1777,27.2321,27.1777,27.2231,242665.0
2016-08-23 13:15:00,30.03,30.04,30.01,30.03,134700.0,27.2231,27.2321,27.2049,27.2231,134700.0
2016-08-23 13:20:00,30.03,30.06,30.02,30.05,277463.0,27.2231,27.2503,27.214,27.2412,277463.0
2016-08-23 13:25:00,30.05,30.06,30.03,30.04,101189.0,27.2412,27.2503,27.2231,27.2321,101189.0
2016-08-23 13:30:00,30.03,30.05,30.02,30.04,100421.0,27.2231,27.2412,27.214,27.2321,100421.0
2016-08-23 13:35:00,30.04,30.07,30.02,30.03,176511.0,27.2321,27.2593,27.214,27.2231,176511.0
2016-08-23 13:40:00,30.03,30.05,29.99,30.0,193077.0,27.2231,27.2412,27.1868,27.1959,193077.0
2016-08-23 13:45:00,30.0,30.04,29.99,30.04,146469.0,27.1959,27.2321,27.1868,27.2321,146469.0
2016-08-23 13:50:00,30.04,30.05,30.02,30.05,144695.0,27.2321,27.2412,27.214,27.2412,144695.0
2016-08-23 13:55:00,30.05,30.09,30.05,30.07,241006.0,27.2412,27.2774,27.2412,27.2593,241006.0
2016-08-23 14:00:00,30.06,30.07,30.02,30.04,156856.0,27.2503,27.2593,27.214,27.2321,156856.0
2016-08-23 14:05:00,30.04,30.07,30.02,30.02,138433.0,27.2321,27.2593,27.214,27.214,138433.0
2016-08-23 14:10:00,30.02,30.07,30.02,30.07,182272.0,27.214,27.2593,27.214,27.2593,182272.0
2016-08-23 14:15:00,30.07,30.07,30.03,30.05,422706.0,27.2593,27.2593,27.2231,27.2412,422706.0
2016-08-23 14:20:00,30.04,30.05,30.01,30.02,138547.0,27.2321,27.2412,27.2049,27.214,138547.0
2016-08-23 14:25:00,30.02,30.05,30.01,30.02,125362.0,27.214,27.2412,27.2049,27.214,125362.0
2016-08-23 14:30:00,30.03,30.03,30.01,30.02,100572.0,27.2231,27.2231,27.2049,27.214,100572.0
2016-08-23 14:35:00,30.03,30.05,30.01,30.01,130792.0,27.2231,27.2412,27.2049,27.2049,130792.0
2016-08-23 14:40:00,30.01,30.04,30.01,30.03,147899.0,27.2049,27.2321,27.2049,27.2231,147899.0
2016-08-23 14:45:00,30.03,30.06,30.02,30.05,161196.0,27.2231,27.2503,27.214,27.2412,161196.0
2016-08-23 14:50:00,30.05,30.07,30.02,30.05,359949.0,27.2412,27.2593,27.214,27.2412,359949.0
2016-08-23 14:55:00,30.05,30.07,30.04,30.05,133227.0,27.2412,27.2593,27.2321,27.2412,133227.0
2016-08-23 15:00:00,30.05,30.06,29.93,29.93,381445.0,27.2412,27.2503,27.1324,27.1324,381445.0
2016-08-23 15:05:00,29.93,29.96,29.92,29.96,185213.0,27.1324,27.1596,27.1233,27.1596,185213.0
2016-08-23 15:10:00,29.96,29.96,29.87,29.92,341935.0,27.1596,27.1596,27.078,27.1233,341935.0
2016-08-23 15:15:00,29.92,29.94,29.88,29.89,333674.0,27.1233,27.1415,27.0871,27.0961,333674.0
2016-08-23 15:20:00,29.9,29.94,29.89,29.9,612018.0,27.1052,27.1415,27.0961,27.1052,612018.0
2016-08-23 15:25:00,29.9,29.93,29.87,29.9,284576.0,27.1052,27.1324,27.078,27.1052,284576.0
2016-08-23 15:30:00,29.91,29.91,29.88,29.9,216291.0,27.1143,27.1143,27.0871,27.1052,216291.0
2016-08-23 15:35:00,29.9,29.9,29.84,29.84,547274.0,27.1052,27.1052,27.0508,27.0508,547274.0
2016-08-23 15:40:00,29.85,29.93,29.84,29.92,647987.0,27.0599,27.1324,27.0508,27.1233,647987.0
2016-08-23 15:45:00,29.92,29.92,29.88,29.91,408149.0,27.1233,27.1233,27.0871,27.1143,408149.0
2016-08-23 15:50:00,29.91,29.95,29.9,29.94,497489.0,27.1143,27.1505,27.1052,27.1415,497489.0
2016-08-23 15:55:00,29.93,29.97,29.93,29.94,1213302.0,27.1324,27.1687,27.1324,27.1415,1213302.0
2016-08-24 09:30:00,29.95,30.0,29.76,29.91,320259.0,27.1505,27.1959,26.9783,27.1143,320259.0
2016-08-24 09:35:00,29.91,29.94,29.85,29.88,198761.0,27.1143,27.1415,27.0599,27.0871,198761.0
2016-08-24 09:40:00,29.88,29.88,29.8,29.81,150358.0,27.0871,27.0871,27.0146,27.0236,150358.0
2016-08-24 09:45:00,29.81,29.85,29.79,29.8,122294.0,27.0236,27.0599,27.0055,27.0146,122294.0
2016-08-24 09:50:00,29.8,29.85,29.8,29.81,174033.0,27.0146,27.0599,27.0146,27.0236,174033.0
2016-08-24 09:55:00,29.82,29.83,29.78,29.8,220976.0,27.0327,27.0418,26.9964,27.0146,220976.0
2016-08-24 10:00:00,29.8,29.83,29.77,29.8,139134.0,27.0146,27.0418,26.9874,27.0146,139134.0
2016-08-24 10:05:00,29.81,29.83,29.8,29.83,94162.0,27.0236,27.0418,27.0146,27.0418,94162.0
2016-08-24 10:10:00,29.83,29.83,29.82,29.82,82633.0,27.0418,27.0418,27.0327,27.0327,82633.0
2016-08-24 10:15:00,29.82,29.83,29.81,29.83,104464.0,27.0327,27.0418,27.0236,27.0418,104464.0
2016-08-24 10:20:00,29.83,29.83,29.8,29.82,105654.0,27.0418,27.0418,27.0146,27.0327,105654.0
2016-08-24 10:25:00,29.82,29.82,29.8,29.81,72491.0,27.0327,27.0327,27.0146,27.0236,72491.0
2016-08-24 10:30:00,29.81,29.89,29.8,29.88,123916.0,27.0236,27.0961,27.0146,27.0871,123916.0
2016-08-24 10:35:00,29.87,29.9,29.87,29.87,67168.0,27.078,27.1052,27.078,27.078,67168.0
2016-08-24 10:40:00,29.87,29.88,29.83,29.86,73388.0,27.078,27.0871,27.0418,27.0689,73388.0
2016-08-24 10:45:00,29.86,29.86,29.81,29.84,80327.0,27.0689,27.0689,27.0236,27.0508,80327.0
2016-08-24 10:50:00,29.84,29.85,29.81,29.83,177784.0,27.0508,27.0599,27.0236,27.0418,177784.0
2016-08-24 10:55:00,29.83,29.85,29.81,29.84,391712.0,27.0418,27.0599,27.0236,27.0508,391712.0
2016-08-24 11:00:00,29.84,29.85,29.82,29.85,171639.0,27.0508,27.0599,27.0327,27.0599,171639.0
2016-08-24 11:05:00,29.85,29.86,29.84,29.85,146201.0,27.0599,27.0689,27.0508,27.0599,146201.0
2016-08-24 11:10:00,29.85,29.87,29.82,29.86,239869.0,27.0599,27.078,27.0327,27.0689,239869.0
2016-08-24 11:15:00,29.86,29.86,29.81,29.84,128855.0,27.0689,27.0689,27.0236,27.0508,128855.0
2016-08-24 11:20:00,29.84,29.88,29.84,29.86,151032.0,27.0508,27.0871,27.0508,27.0689,151032.0
2016-08-24 11:25:00,29.86,29.87,29.85,29.87,154935.0,27.0689,27.078,27.0599,27.078,154935.0
2016-08-24 11:30:00,29.88,29.89,29.84,29.88,80137.0,27.0871,27.0961,27.0508,27.0871,80137.0
2016-08-24 11:35:00,29.88,29.91,29.86,29.88,171514.0,27.0871,27.1143,27.0689,27.0871,171514.0
2016-08-24 11:40:00,29.88,29.89,29.82,29.85,213122.0,27.0871,27.0961,27.0327,27.0599,213122.0
2016-08-24 11:45:00,29.85,29.86,29.83,29.86,57891.0,27.0599,27.0689,27.0418,27.0689,57891.0
2016-08-24 11:50:00,29.85,29.86,29.81,29.81,151335.0,27.0599,27.0689,27.0236,27.0236,151335.0
2016-08-24 11:55:00,29.81,29.84,29.8,29.84,145700.0,27.0236,27.0508,27.0146,27.0508,145700.0
2016-08-24 12:00:00,29.84,29.88,29.83,29.87,141594.0,27.0508,27.0871,27.0418,27.078,141594.0
2016-08-24 12:05:00,29.88,29.9,29.86,29.9,286044.0,27.0871,27.1052,27.0689,27.1052,286044.0
2016-08-24 12:10:00,29.9,29.94,29.89,29.92,214239.0,27.1052,27.1415,27.0961,27.1233,214239.0
2016-08-24 12:15:00,29.92,29.94,29.9,29.91,49288.0,27.1233,27.1415,27.1052,27.1143,49288.0
2016-08-24 12:20:00,29.92,29.92,29.9,29.91,19771.0,27.1233,27.1233,27.1052,27.1143,19771.0
2016-08-24 12:25:00,29.9,29.91,29.9,29.9,14972.0,27.1052,27.1143,27.1052,27.1052,14972.0
2016-08-24 12:30:00,29.9,29.92,29.88,29.91,71347.0,27.1052,27.1233,27.0871,27.1143,71347.0
2016-08-24 12:35:00,29.91,29.92,29.89,29.92,59478.0,27.1143,27.1233,27.0961,27.1233,59478.0
2016-08-24 12:40:00,29.91,29.92,29.9,29.91,40461.0,27.1143,27.1233,27.1052,27.1143,40461.0
2016-08-24 12:45:00,29.91,29.92,29.88,29.89,80314.0,27.1143,27.1233,27.0871,27.0961,80314.0
2016-08-24 12:50:00,29.88,29.97,29.88,29.95,204563.0,27.0871,27.1687,27.0871,27.1505,204563.0
2016-08-24 12:55:00,29.95,29.97,29.94,29.95,112060.0,27.1505,27.1687,27.1415,27.1505,112060.0
2016-08-24 13:00:00,29.95,29.96,29.93,29.94,89804.0,27.1505,27.1596,27.1324,27.1415,89804.0
2016-08-24 13:05:00,29.94,29.96,29.93,29.95,22762.0,27.1415,27.1596,27.1324,27.1505,22762.0
2016-08-24 13:10:00,29.95,29.96,29.94,29.95,30916.0,27.1505,27.1596,27.1415,27.1505,30916.0
2016-08-24 13:15:00,29.95,29.95,29.92,29.93,50871.0,27.1505,27.1505,27.1233,27.1324,50871.0
2016-08-24 13:20:00,29.93,29.93,29.9,29.9,98346.0,27.1324,27.1324,27.1052,27.1052,98346.0
2016-08-24 13:25:00,29.9,29.92,29.9,29.91,38420.0,27.1052,27.1233,27.1052,27.1143,38420.0
2016-08-24 13:30:00,29.91,29.91,29.89,29.9,88582.0,27.1143,27.1143,27.0961,27.1052,88582.0
2016-08-24 13:35:00,29.9,29.91,29.87,29.87,74293.0,27.1052,27.1143,27.078,27.078,74293.0
2016-08-24 13:40:00,29.88,29.89,29.87,29.89,31550.0,27.0871,27.0961,27.078,27.0961,31550.0
2016-08-24 13:45:00,29.88,29.88,29.86,29.86,51852.0,27.0871,27.0871,27.0689,27.0689,51852.0
2016-08-24 13:50:00,29.86,29.88,29.85,29.85,48744.0,27.0689,27.0871,27.0599,27.0599,48744.0
2016-08-24 13:55:00,29.85,29.87,29.85,29.87,64494.0,27.0599,27.078,27.0599,27.078,64494.0
2016-08-24 14:00:00,29.87,29.87,29.82,29.83,180593.0,27.078,27.078,27.0327,27.0418,180593.0
2016-08-24 14:05:00,29.83,29.85,29.81,29.84,149766.0,27.0418,27.0599,27.0236,27.0508,149766.0
2016-08-24 14:10:00,29.84,29.84,29.82,29.84,57362.0,27.0508,27.0508,27.0327,27.0508,57362.0
2016-08-24 14:15:00,29.84,29.84,29.81,29.82,53182.0,27.0508,27.0508,27.0236,27.0327,53182.0
2016-08-24 14:20:00,29.82,29.82,29.79,29.8,295801.0,27.0327,27.0327,27.0055,27.0146,295801.0
2016-08-24 14:25:00,29.8,29.82,29.8,29.82,115313.0,27.0146,27.0327,27.0146,27.0327,115313.0
2016-08-24 14:30:00,29.82,29.83,29.79,29.82,250785.0,27.0327,27.0418,27.0055,27.0327,250785.0
2016-08-24 14:35:00,29.82,29.82,29.8,29.8,36430.0,27.0327,27.0327,27.0146,27.0146,36430.0
2016-08-24 14:40:00,29.8,29.82,29.8,29.82,26266.0,27.0146,27.0327,27.0146,27.0327,26266.0
2016-08-24 14:45:00,29.81,29.84,29.79,29.8,174442.0,27.0236,27.0508,27.0055,27.0146,174442.0
2016-08-24 14:50:00,29.8,29.81,29.79,29.8,95272.0,27.0146,27.0236,27.0055,27.0146,95272.0
2016-08-24 14:55:00,29.8,29.82,29.79,29.8,63106.0,27.0146,27.0327,27.0055,27.0146,63106.0
2016-08-24 15:00:00,29.8,29.81,29.78,29.8,134946.0,27.0146,27.0236,26.9964,27.0146,134946.0
2016-08-24 15:05:00,29.8,29.8,29.73,29.74,112015.0,27.0146,27.0146,26.9511,26.9602,112015.0
2016-08-24 15:10:00,29.74,29.75,29.72,29.73,102330.0,26.9602,26.9692,26.942,26.9511,102330.0
2016-08-24 15:15:00,29.73,29.74,29.7,29.73,164965.0,26.9511,26.9602,26.9239,26.9511,164965.0
2016-08-24 15:20:00,29.73,29.75,29.68,29.68,258030.0,26.9511,26.9692,26.9058,26.9058,258030.0
2016-08-24 15:25:00,29.69,29.69,29.67,29.68,85269.0,26.9148,26.9148,26.8967,26.9058,85269.0
2016-08-24 15:30:00,29.68,29.71,29.67,29.69,147550.0,26.9058,26.933,26.8967,26.9148,147550.0
2016-08-24 15:35:00,29.69,29.7,29.63,29.63,198365.0,26.9148,26.9239,26.8604,26.8604,198365.0
2016-08-24 15:40:00,29.63,29.65,29.61,29.62,243109.0,26.8604,26.8786,26.8423,26.8514,243109.0
2016-08-24 15:45:00,29.62,29.64,29.61,29.64,189250.0,26.8514,26.8695,26.8423,26.8695,189250.0
2016-08-24 15:50:00,29.64,29.65,29.63,29.65,309451.0,26.8695,26.8786,26.8604,26.8786,309451.0
2016-08-24 15:55:00,29.65,29.7,29.64,29.7,590882.0,26.8786,26.9239,26.8695,26.9239,590882.0
2016-08-25 09:30:00,29.63,29.72,29.6,29.64,281881.0,26.8604,26.942,26.8332,26.8695,281881.0
2016-08-25 09:35:00,29.64,29.76,29.61,29.76,176384.0,26.8695,26.9783,26.8423,26.9783,176384.0
2016-08-25 09:40:00,29.76,29.76,29.68,29.73,141593.0,26.9783,26.9783,26.9058,26.9511,141593.0
2016-08-25 09:45:00,29.73,29.75,29.69,29.72,108806.0,26.9511,26.9692,26.9148,26.942,108806.0
2016-08-25 09:50:00,29.71,29.73,29.64,29.66,125763.0,26.933,26.9511,26.8695,26.8876,125763.0
2016-08-25 09:55:00,29.66,29.75,29.65,29.71,164532.0,26.8876,26.9692,26.8786,26.933,164532.0
2016-08-25 10:00:00,29.71,29.79,29.7,29.79,147978.0,26.933,27.0055,26.9239,27.0055,147978.0
2016-08-25 10:05:00,29.79,29.82,29.76,29.78,72109.0,27.0055,27.0327,26.9783,26.9964,72109.0
2016-08-25 10:10:00,29.79,29.85,29.78,29.85,124862.0,27.0055,27.0599,26.9964,27.0599,124862.0
2016-08-25 10:15:00,29.85,29.88,29.83,29.84,117148.0,27.0599,27.0871,27.0418,27.0508,117148.0
2016-08-25 10:20:00,29.83,29.87,29.8,29.86,97333.0,27.0418,27.078,27.0146,27.0689,97333.0
2016-08-25 10:25:00,29.85,29.85,29.82,29.83,94562.0,27.0599,27.0599,27.0327,27.0418,94562.0
2016-08-25 10:30:00,29.83,29.87,29.82,29.86,130390.0,27.0418,27.078,27.0327,27.0689,130390.0
2016-08-25 10:35:00,29.87,29.87,29.78,29.8,105806.0,27.078,27.078,26.9964,27.0146,105806.0
2016-08-25 10:40:00,29.8,29.84,29.79,29.84,120247.0,27.0146,27.0508,27.0055,27.0508,120247.0
2016-08-25 10:45:00,29.84,29.84,29.81,29.83,164730.0,27.0508,27.0508,27.0236,27.0418,164730.0
2016-08-25 10:50:00,29.83,29.84,29.79,29.82,87020.0,27.0418,27.0508,27.0055,27.0327,87020.0
2016-08-25 10:55:00,29.82,29.85,29.81,29.82,106766.0,27.0327,27.0599,27.0236,27.0327,106766.0
2016-08-25 11:00:00,29.82,29.94,29.81,29.93,144257.0,27.0327,27.1415,27.0236,27.1324,144257.0
2016-08-25 11:05:00,29.93,29.93,29.89,29.92,54654.0,27.1324,27.1324,27.0961,27.1233,54654.0
2016-08-25 11:10:00,29.92,29.95,29.91,29.95,70260.0,27.1233,27.1505,27.1143,27.1505,70260.0
2016-08-25 11:15:00,29.95,29.96,29.9,29.93,122135.0,27.1505,27.1596,27.1052,27.1324,122135.0
2016-08-25 11:20:00,29.93,29.94,29.92,29.92,57831.0,27.1324,27.1415,27.1233,27.1233,57831.0
2016-08-25 11:25:00,29.92,29.93,29.89,29.91,81464.0,27.1233,27.1324,27.0961,27.1143,81464.0
2016-08-25 11:30:00,29.91,29.95,29.9,29.92,112823.0,27.1143,27.1505,27.1052,27.1233,112823.0
2016-08-25 11:35:00,29.93,29.94,29.9,29.94,64560.0,27.1324,27.1415,27.1052,27.1415,64560.0
2016-08-25 11:40:00,29.93,29.96,29.91,29.92,88263.0,27.1324,27.1596,27.1143,27.1233,88263.0
2016-08-25 11:45:00,29.93,29.94,29.9,29.9,61833.0,27.1324,27.1415,27.1052,27.1052,61833.0
2016-08-25 11:50:00,29.9,29.91,29.89,29.9,58658.0,27.1052,27.1143,27.0961,27.1052,58658.0
2016-08-25 11:55:00,29.9,29.91,29.89,29.9,66881.0,27.1052,27.1143,27.0961,27.1052,66881.0
2016-08-25 12:00:00,29.91,29.91,29.89,29.91,91964.0,27.1143,27.1143,27.0961,27.1143,91964.0
2016-08-25 12:05:00,29.9,29.91,29.84,29.84,97476.0,27.1052,27.1143,27.0508,27.0508,97476.0
2016-08-25 12:10:00,29.84,29.87,29.83,29.86,106091.0,27.0508,27.078,27.0418,27.0689,106091.0
2016-08-25 12:15:00,29.85,29.87,29.84,29.86,62940.0,27.0599,27.078,27.0508,27.0689,62940.0
2016-08-25 12:20:00,29.86,29.89,29.85,29.88,33066.0,27.0689,27.0961,27.0599,27.0871,33066.0
2016-08-25 12:25:00,29.88,29.88,29.84,29.86,91472.0,27.0871,27.0871,27.0508,27.0689,91472.0
2016-08-25 12:30:00,29.86,29.91,29.86,29.9,59386.0,27.0689,27.1143,27.0689,27.1052,59386.0
2016-08-25 12:35:00,29.89,29.9,29.88,29.9,41188.0,27.0961,27.1052,27.0871,27.1052,41188.0
2016-08-25 12:40:00,29.89,29.92,29.86,29.87,136923.0,27.0961,27.1233,27.0689,27.078,136923.0
2016-08-25 12:45:00,29.86,29.87,29.84,29.84,47944.0,27.0689,27.078,27.0508,27.0508,47944.0
2016-08-25 12:50:00,29.84,29.86,29.81,29.86,136729.0,27.0508,27.0689,27.0236,27.0689,136729.0
2016-08-25 12:55:00,29.86,29.88,29.82,29.83,119372.0,27.0689,27.0871,27.0327,27.0418,119372.0
2016-08-25 13:00:00,29.82,29.86,29.82,29.85,84080.0,27.0327,27.0689,27.0327,27.0599,84080.0
2016-08-25 13:05:00,29.85,29.86,29.82,29.82,61186.0,27.0599,27.0689,27.0327,27.0327,61186.0
2016-08-25 13:10:00,29.83,29.85,29.82,29.83,53544.0,27.0418,27.0599,27.0327,27.0418,53544.0
2016-08-25 13:15:00,29.83,29.85,29.83,29.84,50474.0,27.0418,27.0599,27.0418,27.0508,50474.0
2016-08-25 13:20:00,29.84,29.84,29.82,29.84,36660.0,27.0508,27.0508,27.0327,27.0508,36660.0
2016-08-25 13:25:00,29.84,29.84,29.77,29.78,214821.0,27.0508,27.0508,26.9874,26.9964,214821.0
2016-08-25 13:30:00,29.78,29.81,29.77,29.8,167496.0,26.9964,27.0236,26.9874,27.0146,167496.0
2016-08-25 13:35:00,29.8,29.8,29.7,29.7,140324.0,27.0146,27.0146,26.9239,26.9239,140324.0
2016-08-25 13:40:00,29.7,29.71,29.68,29.7,81020.0,26.9239,26.933,26.9058,26.9239,81020.0
2016-08-25 13:45:00,29.7,29.74,29.7,29.73,72864.0,26.9239,26.9602,26.9239,26.9511,72864.0
2016-08-25 13:50:00,29.73,29.73,29.69,29.69,89139.0,26.9511,26.9511,26.9148,26.9148,89139.0
2016-08-25 13:55:00,29.69,29.7,29.68,29.69,67758.0,26.9148,26.9239,26.9058,26.9148,67758.0
2016-08-25 14:00:00,29.69,29.73,29.68,29.72,116663.0,26.9148,26.9511,26.9058,26.942,116663.0
2016-08-25 14:05:00,29.73,29.73,29.66,29.68,119609.0,26.9511,26.9511,26.8876,26.9058,119609.0
2016-08-25 14:10:00,29.68,29.73,29.68,29.71,126594.0,26.9058,26.9511,26.9058,26.933,126594.0
2016-08-25 14:15:00,29.71,29.72,29.7,29.71,79920.0,26.933,26.942,26.9239,26.933,79920.0
2016-08-25 14:20:00,29.71,29.71,29.66,29.68,118782.0,26.933,26.933,26.8876,26.9058,118782.0
2016-08-25 14:25:00,29.68,29.69,29.67,29.68,113787.0,26.9058,26.9148,26.8967,26.9058,113787.0
2016-08-25 14:30:00,29.67,29.71,29.67,29.69,118352.0,26.8967,26.933,26.8967,26.9148,118352.0
2016-08-25 14:35:00,29.69,29.71,29.68,29.71,64179.0,26.9148,26.933,26.9058,26.933,64179.0
2016-08-25 14:40:00,29.71,29.75,29.71,29.75,152771.0,26.933,26.9692,26.933,26.9692,152771.0
2016-08-25 14:45:00,29.75,29.75,29.7,29.75,113195.0,26.9692,26.9692,26.9239,26.9692,113195.0
2016-08-25 14:50:00,29.75,29.76,29.72,29.73,113995.0,26.9692,26.9783,26.942,26.9511,113995.0
2016-08-25 14:55:00,29.73,29.74,29.69,29.71,146336.0,26.9511,26.9602,26.9148,26.933,146336.0
2016-08-25 15:00:00,29.71,29.72,29.67,29.67,94360.0,26.933,26.942,26.8967,26.8967,94360.0
2016-08-25 15:05:00,29.68,29.7,29.67,29.67,151251.0,26.9058,26.9239,26.8967,26.8967,151251.0
2016-08-25 15:10:00,29.68,29.68,29.67,29.68,77185.0,26.9058,26.9058,26.8967,26.9058,77185.0
2016-08-25 15:15:00,29.68,29.7,29.67,29.67,145433.0,26.9058,26.9239,26.8967,26.8967,145433.0
2016-08-25 15:20:00,29.67,29.68,29.66,29.67,118247.0,26.8967,26.9058,26.8876,26.8967,118247.0
2016-08-25 15:25:00,29.67,29.68,29.63,29.63,135374.0,26.8967,26.9058,26.8604,26.8604,135374.0
2016-08-25 15:30:00,29.64,29.66,29.61,29.63,433287.0,26.8695,26.8876,26.8423,26.8604,433287.0
2016-08-25 15:35:00,29.63,29.66,29.62,29.66,113423.0,26.8604,26.8876,26.8514,26.8876,113423.0
2016-08-25 15:40:00,29.66,29.67,29.59,29.6,273805.0,26.8876,26.8967,26.8242,26.8332,273805.0
2016-08-25 15:45:00,29.6,29.63,29.59,29.61,184496.0,26.8332,26.8604,26.8242,26.8423,184496.0
2016-08-25 15:50:00,29.62,29.64,29.61,29.63,291303.0,26.8514,26.8695,26.8423,26.8604,291303.0
2016-08-25 15:55:00,29.63,29.65,29.62,29.65,492438.0,26.8604,26.8786,26.8514,26.8786,492438.0
2016-08-26 09:30:00,29.78,29.87,29.7,29.75,300380.0,26.9964,27.078,26.9239,26.9692,300380.0
2016-08-26 09:35:00,29.75,29.9,29.75,29.89,285984.0,26.9692,27.1052,26.9692,27.0961,285984.0
2016-08-26 09:40:00,29.89,29.96,29.86,29.96,299288.0,27.0961,27.1596,27.0689,27.1596,299288.0
2016-08-26 09:45:00,29.95,30.0,29.95,29.99,157872.0,27.1505,27.1959,27.1505,27.1868,157872.0
2016-08-26 09:50:00,29.99,29.99,29.92,29.93,104759.0,27.1868,27.1868,27.1233,27.1324,104759.0
2016-08-26 09:55:00,29.93,29.93,29.85,29.88,138217.0,27.1324,27.1324,27.0599,27.0871,138217.0
2016-08-26 10:00:00,29.88,29.99,29.83,29.98,374410.0,27.0871,27.1868,27.0418,27.1777,374410.0
2016-08-26 10:05:00,29.97,29.98,29.82,29.85,325923.0,27.1687,27.1777,27.0327,27.0599,325923.0
2016-08-26 10:10:00,29.85,29.87,29.8,29.87,274284.0,27.0599,27.078,27.0146,27.078,274284.0
2016-08-26 10:15:00,29.87,30.0,29.87,29.99,171527.0,27.078,27.1959,27.078,27.1868,171527.0
2016-08-26 10:20:00,29.99,30.04,29.98,30.03,255356.0,27.1868,27.2321,27.1777,27.2231,255356.0
2016-08-26 10:25:00,30.03,30.06,30.0,30.04,539083.0,27.2231,27.2503,27.1959,27.2321,539083.0
2016-08-26 10:30:00,30.05,30.12,30.04,30.07,340258.0,27.2412,27.3046,27.2321,27.2593,340258.0
2016-08-26 10:35:00,30.07,30.12,30.07,30.1,90598.0,27.2593,27.3046,27.2593,27.2865,90598.0
2016-08-26 10:40:00,30.11,30.11,30.08,30.09,144945.0,27.2956,27.2956,27.2684,27.2774,144945.0
2016-08-26 10:45:00,30.09,30.13,30.07,30.12,167820.0,27.2774,27.3137,27.2593,27.3046,167820.0
2016-08-26 10:50:00,30.12,30.14,30.08,30.14,202204.0,27.3046,27.3228,27.2684,27.3228,202204.0
2016-08-26 10:55:00,30.14,30.16,30.13,30.15,153794.0,27.3228,27.3409,27.3137,27.3318,153794.0
2016-08-26 11:00:00,30.14,30.15,30.09,30.12,273966.0,27.3228,27.3318,27.2774,27.3046,273966.0
2016-08-26 11:05:00,30.12,30.14,30.11,30.12,78684.0,27.3046,27.3228,27.2956,27.3046,78684.0
2016-08-26 11:10:00,30.13,30.13,30.1,30.13,81667.0,27.3137,27.3137,27.2865,27.3137,81667.0
2016-08-26 11:15:00,30.13,30.13,30.11,30.11,94598.0,27.3137,27.3137,27.2956,27.2956,94598.0
2016-08-26 11:20:00,30.12,30.13,30.11,30.13,45907.0,27.3046,27.3137,27.2956,27.3137,45907.0
2016-08-26 11:25:00,30.13,30.13,30.08,30.09,118637.0,27.3137,27.3137,27.2684,27.2774,118637.0
2016-08-26 11:30:00,30.1,30.1,30.08,30.08,43030.0,27.2865,27.2865,27.2684,27.2684,43030.0
2016-08-26 11:35:00,30.08,30.1,30.06,30.06,99701.0,27.2684,27.2865,27.2503,27.2503,99701.0
2016-08-26 11:40:00,30.07,30.08,30.0,30.07,188033.0,27.2593,27.2684,27.1959,27.2593,188033.0
2016-08-26 11:45:00,30.07,30.09,30.06,30.08,86026.0,27.2593,27.2774,27.2503,27.2684,86026.0
2016-08-26 11:50:00,30.08,30.08,30.0,30.04,272729.0,27.2684,27.2684,27.1959,27.2321,272729.0
2016-08-26 11:55:00,30.04,30.04,29.94,29.95,163627.0,27.2321,27.2321,27.1415,27.1505,163627.0
2016-08-26 12:00:00,29.95,29.95,29.88,29.89,119340.0,27.1505,27.1505,27.0871,27.0961,119340.0
2016-08-26 12:05:00,29.89,29.9,29.82,29.84,273013.0,27.0961,27.1052,27.0327,27.0508,273013.0
2016-08-26 12:10:00,29.84,29.85,29.75,29.83,249312.0,27.0508,27.0599,26.9692,27.0418,249312.0
2016-08-26 12:15:00,29.83,29.85,29.8,29.84,114747.0,27.0418,27.0599,27.0146,27.0508,114747.0
2016-08-26 12:20:00,29.83,29.88,29.83,29.84,117077.0,27.0418,27.0871,27.0418,27.0508,117077.0
2016-08-26 12:25:00,29.84,29.85,29.79,29.81,130814.0,27.0508,27.0599,27.0055,27.0236,130814.0
2016-08-26 12:30:00,29.8,29.83,29.77,29.83,67669.0,27.0146,27.0418,26.9874,27.0418,67669.0
2016-08-26 12:35:00,29.82,29.86,29.82,29.86,67807.0,27.0327,27.0689,27.0327,27.0689,67807.0
2016-08-26 12:40:00,29.86,29.9,29.85,29.88,71115.0,27.0689,27.1052,27.0599,27.0871,71115.0
2016-08-26 12:45:00,29.88,29.89,29.87,29.88,40860.0,27.0871,27.0961,27.078,27.0871,40860.0
2016-08-26 12:50:00,29.88,29.88,29.82,29.87,102630.0,27.0871,27.0871,27.0327,27.078,102630.0
2016-08-26 12:55:00,29.87,29.9,29.86,29.88,66749.0,27.078,27.1052,27.0689,27.0871,66749.0
2016-08-26 13:00:00,29.88,29.92,29.87,29.91,76138.0,27.0871,27.1233,27.078,27.1143,76138.0
2016-08-26 13:05:00,29.91,29.92,29.89,29.9,61549.0,27.1143,27.1233,27.0961,27.1052,61549.0
2016-08-26 13:10:00,29.9,29.91,29.89,29.89,74191.0,27.1052,27.1143,27.0961,27.0961,74191.0
2016-08-26 13:15:00,29.9,29.9,29.86,29.89,112967.0,27.1052,27.1052,27.0689,27.0961,112967.0
2016-08-26 13:20:00,29.89,29.89,29.86,29.89,45589.0,27.0961,27.0961,27.0689,27.0961,45589.0
2016-08-26 13:25:00,29.89,29.9,29.89,29.9,38650.0,27.0961,27.1052,27.0961,27.1052,38650.0
2016-08-26 13:30:00,29.89,29.92,29.88,29.91,73825.0,27.0961,27.1233,27.0871,27.1143,73825.0
2016-08-26 13:35:00,29.9,29.91,29.88,29.9,41934.0,27.1052,27.1143,27.0871,27.1052,41934.0
2016-08-26 13:40:00,29.9,29.94,29.89,29.93,62475.0,27.1052,27.1415,27.0961,27.1324,62475.0
2016-08-26 13:45:00,29.92,29.94,29.91,29.93,67398.0,27.1233,27.1415,27.1143,27.1324,67398.0
2016-08-26 13:50:00,29.93,29.94,29.89,29.9,163754.0,27.1324,27.1415,27.0961,27.1052,163754.0
2016-08-26 13:55:00,29.9,29.9,29.87,29.88,65603.0,27.1052,27.1052,27.078,27.0871,65603.0
2016-08-26 14:00:00,29.88,29.9,29.87,29.9,60678.0,27.0871,27.1052,27.078,27.1052,60678.0
2016-08-26 14:05:00,29.9,29.93,29.89,29.93,59418.0,27.1052,27.1324,27.0961,27.1324,59418.0
2016-08-26 14:10:00,29.93,29.95,29.89,29.9,133582.0,27.1324,27.1505,27.0961,27.1052,133582.0
2016-08-26 14:15:00,29.9,29.9,29.84,29.87,73956.0,27.1052,27.1052,27.0508,27.078,73956.0
2016-08-26 14:20:00,29.87,29.87,29.83,29.85,89778.0,27.078,27.078,27.0418,27.0599,89778.0
2016-08-26 14:25:00,29.86,29.86,29.79,29.81,106632.0,27.0689,27.0689,27.0055,27.0236,106632.0
2016-08-26 14:30:00,29.82,29.82,29.77,29.79,117782.0,27.0327,27.0327,26.9874,27.0055,117782.0
2016-08-26 14:35:00,29.79,29.82,29.77,29.8,53282.0,27.0055,27.0327,26.9874,27.0146,53282.0
2016-08-26 14:40:00,29.81,29.82,29.78,29.79,74210.0,27.0236,27.0327,26.9964,27.0055,74210.0
2016-08-26 14:45:00,29.79,29.81,29.79,29.8,82920.0,27.0055,27.0236,27.0055,27.0146,82920.0
2016-08-26 14:50:00,29.81,29.81,29.77,29.8,64985.0,27.0236,27.0236,26.9874,27.0146,64985.0
2016-08-26 14:55:00,29.8,29.81,29.79,29.8,90525.0,27.0146,27.0236,27.0055,27.0146,90525.0
2016-08-26 15:00:00,29.81,29.81,29.78,29.79,153661.0,27.0236,27.0236,26.9964,27.0055,153661.0
2016-08-26 15:05:00,29.78,29.82,29.78,29.82,76566.0,26.9964,27.0327,26.9964,27.0327,76566.0
2016-08-26 15:10:00,29.82,29.84,29.81,29.84,72014.0,27.0327,27.0508,27.0236,27.0508,72014.0
2016-08-26 15:15:00,29.84,29.89,29.83,29.88,116345.0,27.0508,27.0961,27.0418,27.0871,116345.0
2016-08-26 15:20:00,29.87,29.9,29.85,29.89,99170.0,27.078,27.1052,27.0599,27.0961,99170.0
2016-08-26 15:25:00,29.89,29.94,29.89,29.94,96343.0,27.0961,27.1415,27.0961,27.1415,96343.0
2016-08-26 15:30:00,29.94,29.99,29.93,29.99,185600.0,27.1415,27.1868,27.1324,27.1868,185600.0
2016-08-26 15:35:00,29.99,29.99,29.94,29.96,153551.0,27.1868,27.1868,27.1415,27.1596,153551.0
2016-08-26 15:40:00,29.97,30.01,29.96,29.96,264627.0,27.1687,27.2049,27.1596,27.1596,264627.0
2016-08-26 15:45:00,29.96,29.98,29.94,29.98,163400.0,27.1596,27.1777,27.1415,27.1777,163400.0
2016-08-26 15:50:00,29.98,29.99,29.96,29.96,239921.0,27.1777,27.1868,27.1596,27.1596,239921.0
2016-08-26 15:55:00,29.96,30.0,29.95,29.96,500944.0,27.1596,27.1959,27.1505,27.1596,500944.0
2016-08-29 09:30:00,29.92,30.15,29.6,30.07,385812.0,27.1233,27.3318,26.8332,27.2593,385812.0
2016-08-29 09:35:00,30.07,30.19,30.06,30.15,210162.0,27.2593,27.3681,27.2503,27.3318,210162.0
2016-08-29 09:40:00,30.14,30.27,30.14,30.26,305745.0,27.3228,27.4406,27.3228,27.4316,305745.0
2016-08-29 09:45:00,30.26,30.26,30.17,30.23,218365.0,27.4316,27.4316,27.35,27.4044,218365.0
2016-08-29 09:50:00,30.22,30.24,30.18,30.21,176925.0,27.3953,27.4134,27.359,27.3862,176925.0
2016-08-29 09:55:00,30.21,30.24,30.16,30.17,179864.0,27.3862,27.4134,27.3409,27.35,179864.0
2016-08-29 10:00:00,30.18,30.21,30.15,30.16,184399.0,27.359,27.3862,27.3318,27.3409,184399.0
2016-08-29 10:05:00,30.17,30.23,30.15,30.22,392177.0,27.35,27.4044,27.3318,27.3953,392177.0
2016-08-29 10:10:00,30.23,30.24,30.2,30.2,174091.0,27.4044,27.4134,27.3772,27.3772,174091.0
2016-08-29 10:15:00,30.21,30.21,30.19,30.19,123767.0,27.3862,27.3862,27.3681,27.3681,123767.0
2016-08-29 10:20:00,30.2,30.21,30.18,30.2,93452.0,27.3772,27.3862,27.359,27.3772,93452.0
2016-08-29 10:25:00,30.2,30.21,30.19,30.2,48178.0,27.3772,27.3862,27.3681,27.3772,48178.0
2016-08-29 10:30:00,30.2,30.21,30.16,30.17,81711.0,27.3772,27.3862,27.3409,27.35,81711.0
2016-08-29 10:35:00,30.17,30.17,30.12,30.15,168428.0,27.35,27.35,27.3046,27.3318,168428.0
2016-08-29 10:40:00,30.15,30.16,30.13,30.15,103137.0,27.3318,27.3409,27.3137,27.3318,103137.0
2016-08-29 10:45:00,30.15,30.16,30.13,30.15,69366.0,27.3318,27.3409,27.3137,27.3318,69366.0
2016-08-29 10:50:00,30.16,30.16,30.12,30.14,180716.0,27.3409,27.3409,27.3046,27.3228,180716.0
2016-08-29 10:55:00,30.14,30.15,30.13,30.15,55087.0,27.3228,27.3318,27.3137,27.3318,55087.0
2016-08-29 11:00:00,30.15,30.16,30.14,30.14,72896.0,27.3318,27.3409,27.3228,27.3228,72896.0
2016-08-29 11:05:00,30.15,30.16,30.14,30.15,71025.0,27.3318,27.3409,27.3228,27.3318,71025.0
2016-08-29 11:10:00,30.15,30.15,30.1,30.11,94723.0,27.3318,27.3318,27.2865,27.2956,94723.0
2016-08-29 11:15:00,30.11,30.13,30.09,30.1,69532.0,27.2956,27.3137,27.2774,27.2865,69532.0
2016-08-29 11:20:00,30.1,30.1,30.08,30.09,49656.0,27.2865,27.2865,27.2684,27.2774,49656.0
2016-08-29 11:25:00,30.09,30.1,30.08,30.1,65063.0,27.2774,27.2865,27.2684,27.2865,65063.0
2016-08-29 11:30:00,30.1,30.11,30.07,30.07,282996.0,27.2865,27.2956,27.2593,27.2593,282996.0
2016-08-29 11:35:00,30.08,30.1,30.08,30.1,117677.0,27.2684,27.2865,27.2684,27.2865,117677.0
2016-08-29 11:40:00,30.1,30.14,30.09,30.13,146434.0,27.2865,27.3228,27.2774,27.3137,146434.0
2016-08-29 11:45:00,30.13,30.14,30.12,30.14,68723.0,27.3137,27.3228,27.3046,27.3228,68723.0
2016-08-29 11:50:00,30.14,30.19,30.13,30.17,414399.0,27.3228,27.3681,27.3137,27.35,414399.0
2016-08-29 11:55:00,30.17,30.18,30.15,30.18,94482.0,27.35,27.359,27.3318,27.359,94482.0
2016-08-29 12:00:00,30.17,30.2,30.17,30.18,177072.0,27.35,27.3772,27.35,27.359,177072.0
2016-08-29 12:05:00,30.17,30.2,30.16,30.19,118201.0,27.35,27.3772,27.3409,27.3681,118201.0
2016-08-29 12:10:00,30.19,30.19,30.18,30.19,66487.0,27.3681,27.3681,27.359,27.3681,66487.0
2016-08-29 12:15:00,30.19,30.19,30.16,30.16,188987.0,27.3681,27.3681,27.3409,27.3409,188987.0
2016-08-29 12:20:00,30.16,30.18,30.14,30.15,58902.0,27.3409,27.359,27.3228,27.3318,58902.0
2016-08-29 12:25:00,30.16,30.17,30.15,30.17,20509.0,27.3409,27.35,27.3318,27.35,20509.0
2016-08-29 12:30:00,30.17,30.18,30.16,30.17,41896.0,27.35,27.359,27.3409,27.35,41896.0
2016-08-29 12:35:00,30.18,30.18,30.17,30.18,23300.0,27.359,27.359,27.35,27.359,23300.0
2016-08-29 12:40:00,30.18,30.18,30.16,30.17,104202.0,27.359,27.359,27.3409,27.35,104202.0
2016-08-29 12:45:00,30.17,30.19,30.15,30.17,154542.0,27.35,27.3681,27.3318,27.35,154542.0
2016-08-29 12:50:00,30.18,30.18,30.16,30.17,37217.0,27.359,27.359,27.3409,27.35,37217.0
2016-08-29 12:55:00,30.17,30.17,30.16,30.16,11589.0,27.35,27.35,27.3409,27.3409,11589.0
2016-08-29 13:00:00,30.16,30.17,30.16,30.17,14647.0,27.3409,27.35,27.3409,27.35,14647.0
2016-08-29 13:05:00,30.17,30.17,30.16,30.17,32044.0,27.35,27.35,27.3409,27.35,32044.0
2016-08-29 13:10:00,30.17,30.19,30.16,30.18,65539.0,27.35,27.3681,27.3409,27.359,65539.0
2016-08-29 13:15:00,30.18,30.19,30.17,30.18,48545.0,27.359,27.3681,27.35,27.359,48545.0
2016-08-29 13:20:00,30.18,30.19,30.17,30.19,65630.0,27.359,27.3681,27.35,27.3681,65630.0
2016-08-29 13:25:00,30.19,30.19,30.15,30.17,67360.0,27.3681,27.3681,27.3318,27.35,67360.0
2016-08-29 13:30:00,30.17,30.19,30.16,30.19,48022.0,27.35,27.3681,27.3409,27.3681,48022.0
2016-08-29 13:35:00,30.19,30.19,30.17,30.18,43081.0,27.3681,27.3681,27.35,27.359,43081.0
2016-08-29 13:40:00,30.18,30.18,30.17,30.18,16521.0,27.359,27.359,27.35,27.359,16521.0
2016-08-29 13:45:00,30.18,30.18,30.17,30.17,12335.0,27.359,27.359,27.35,27.35,12335.0
2016-08-29 13:50:00,30.18,30.18,30.17,30.18,15408.0,27.359,27.359,27.35,27.359,15408.0
2016-08-29 13:55:00,30.18,30.18,30.17,30.18,22036.0,27.359,27.359,27.35,27.359,22036.0
2016-08-29 14:00:00,30.18,30.19,30.17,30.18,72746.0,27.359,27.3681,27.35,27.359,72746.0
2016-08-29 14:05:00,30.19,30.19,30.17,30.18,132299.0,27.3681,27.3681,27.35,27.359,132299.0
2016-08-29 14:10:00,30.18,30.19,30.17,30.19,62614.0,27.359,27.3681,27.35,27.3681,62614.0
2016-08-29 14:15:00,30.18,30.19,30.17,30.18,52860.0,27.359,27.3681,27.35,27.359,52860.0
2016-08-29 14:20:00,30.18,30.18,30.17,30.18,36866.0,27.359,27.359,27.35,27.359,36866.0
2016-08-29 14:25:00,30.18,30.18,30.13,30.13,56326.0,27.359,27.359,27.3137,27.3137,56326.0
2016-08-29 14:30:00,30.13,30.14,30.13,30.13,31917.0,27.3137,27.3228,27.3137,27.3137,31917.0
2016-08-29 14:35:00,30.13,30.14,30.13,30.14,75524.0,27.3137,27.3228,27.3137,27.3228,75524.0
2016-08-29 14:40:00,30.14,30.14,30.09,30.1,119539.0,27.3228,27.3228,27.2774,27.2865,119539.0
2016-08-29 14:45:00,30.11,30.11,30.1,30.11,22723.0,27.2956,27.2956,27.2865,27.2956,22723.0
2016-08-29 14:50:00,30.11,30.14,30.1,30.14,188681.0,27.2956,27.3228,27.2865,27.3228,188681.0
2016-08-29 14:55:00,30.14,30.15,30.13,30.14,55879.0,27.3228,27.3318,27.3137,27.3228,55879.0
2016-08-29 15:00:00,30.14,30.14,30.1,30.1,50330.0,27.3228,27.3228,27.2865,27.2865,50330.0
2016-08-29 15:05:00,30.1,30.13,30.1,30.12,98429.0,27.2865,27.3137,27.2865,27.3046,98429.0
2016-08-29 15:10:00,30.11,30.13,30.11,30.12,126512.0,27.2956,27.3137,27.2956,27.3046,126512.0
2016-08-29 15:15:00,30.12,30.12,30.11,30.12,21551.0,27.3046,27.3046,27.2956,27.3046,21551.0
2016-08-29 15:20:00,30.12,30.13,30.09,30.09,137724.0,27.3046,27.3137,27.2774,27.2774,137724.0
2016-08-29 15:25:00,30.1,30.11,30.09,30.09,78193.0,27.2865,27.2956,27.2774,27.2774,78193.0
2016-08-29 15:30:00,30.09,30.1,30.05,30.05,136953.0,27.2774,27.2865,27.2412,27.2412,136953.0
2016-08-29 15:35:00,30.05,30.06,30.05,30.06,70593.0,27.2412,27.2503,27.2412,27.2503,70593.0
2016-08-29 15:40:00,30.05,30.06,30.02,30.02,130160.0,27.2412,27.2503,27.214,27.214,130160.0
2016-08-29 15:45:00,30.02,30.03,30.02,30.03,182569.0,27.214,27.2231,27.214,27.2231,182569.0
2016-08-29 15:50:00,30.03,30.07,30.03,30.05,211297.0,27.2231,27.2593,27.2231,27.2412,211297.0
2016-08-29 15:55:00,30.05,30.06,30.04,30.05,356539.0,27.2412,27.2503,27.2321,27.2412,356539.0
2016-08-30 09:30:00,30.19,30.19,30.05,30.16,227282.0,27.3681,27.3681,27.2412,27.3409,227282.0
2016-08-30 09:35:00,30.17,30.2,30.11,30.13,338083.0,27.35,27.3772,27.2956,27.3137,338083.0
2016-08-30 09:40:00,30.13,30.15,30.1,30.11,303187.0,27.3137,27.3318,27.2865,27.2956,303187.0
2016-08-30 09:45:00,30.11,30.13,30.07,30.12,209459.0,27.2956,27.3137,27.2593,27.3046,209459.0
2016-08-30 09:50:00,30.12,30.14,30.11,30.12,157972.0,27.3046,27.3228,27.2956,27.3046,157972.0
2016-08-30 09:55:00,30.12,30.15,30.11,30.15,101514.0,27.3046,27.3318,27.2956,27.3318,101514.0
2016-08-30 10:00:00,30.15,30.17,30.11,30.17,110864.0,27.3318,27.35,27.2956,27.35,110864.0
2016-08-30 10:05:00,30.17,30.18,30.08,30.11,150045.0,27.35,27.359,27.2684,27.2956,150045.0
2016-08-30 10:10:00,30.11,30.11,30.05,30.06,103945.0,27.2956,27.2956,27.2412,27.2503,103945.0
2016-08-30 10:15:00,30.06,30.07,30.01,30.02,108534.0,27.2503,27.2593,27.2049,27.214,108534.0
2016-08-30 10:20:00,30.01,30.01,29.98,30.0,256879.0,27.2049,27.2049,27.1777,27.1959,256879.0
2016-08-30 10:25:00,30.0,30.01,29.98,29.99,229868.0,27.1959,27.2049,27.1777,27.1868,229868.0
2016-08-30 10:30:00,30.0,30.0,29.91,29.91,226204.0,27.1959,27.1959,27.1143,27.1143,226204.0
2016-08-30 10:35:00,29.92,29.96,29.91,29.93,80674.0,27.1233,27.1596,27.1143,27.1324,80674.0
2016-08-30 10:40:00,29.93,29.95,29.92,29.95,60088.0,27.1324,27.1505,27.1233,27.1505,60088.0
2016-08-30 10:45:00,29.95,29.95,29.91,29.94,58630.0,27.1505,27.1505,27.1143,27.1415,58630.0
2016-08-30 10:50:00,29.94,29.95,29.89,29.91,63453.0,27.1415,27.1505,27.0961,27.1143,63453.0
2016-08-30 10:55:00,29.91,29.91,29.87,29.87,109736.0,27.1143,27.1143,27.078,27.078,109736.0
2016-08-30 11:00:00,29.87,29.92,29.86,29.92,142015.0,27.078,27.1233,27.0689,27.1233,142015.0
2016-08-30 11:05:00,29.92,29.95,29.91,29.94,108263.0,27.1233,27.1505,27.1143,27.1415,108263.0
2016-08-30 11:10:00,29.94,29.96,29.92,29.93,59233.0,27.1415,27.1596,27.1233,27.1324,59233.0
2016-08-30 11:15:00,29.93,29.94,29.89,29.91,56788.0,27.1324,27.1415,27.0961,27.1143,56788.0
2016-08-30 11:20:00,29.92,29.92,29.9,29.92,25356.0,27.1233,27.1233,27.1052,27.1233,25356.0
2016-08-30 11:25:00,29.92,29.92,29.89,29.9,62225.0,27.1233,27.1233,27.0961,27.1052,62225.0
2016-08-30 11:30:00,29.9,29.9,29.87,29.9,179546.0,27.1052,27.1052,27.078,27.1052,179546.0
2016-08-30 11:35:00,29.9,29.9,29.88,29.9,144735.0,27.1052,27.1052,27.0871,27.1052,144735.0
2016-08-30 11:40:00,29.89,29.9,29.86,29.88,115699.0,27.0961,27.1052,27.0689,27.0871,115699.0
2016-08-30 11:45:00,29.89,29.89,29.85,29.86,51559.0,27.0961,27.0961,27.0599,27.0689,51559.0
2016-08-30 11:50:00,29.85,29.9,29.85,29.89,88037.0,27.0599,27.1052,27.0599,27.0961,88037.0
2016-08-30 11:55:00,29.9,29.9,29.88,29.88,34338.0,27.1052,27.1052,27.0871,27.0871,34338.0
2016-08-30 12:00:00,29.89,29.89,29.88,29.89,52281.0,27.0961,27.0961,27.0871,27.0961,52281.0
2016-08-30 12:05:00,29.89,29.9,29.88,29.89,96428.0,27.0961,27.1052,27.0871,27.0961,96428.0
2016-08-30 12:10:00,29.89,29.89,29.86,29.87,53128.0,27.0961,27.0961,27.0689,27.078,53128.0
2016-08-30 12:15:00,29.86,29.87,29.86,29.86,44373.0,27.0689,27.078,27.0689,27.0689,44373.0
2016-08-30 12:20:00,29.86,29.87,29.83,29.83,61426.0,27.0689,27.078,27.0418,27.0418,61426.0
2016-08-30 12:25:00,29.83,29.84,29.81,29.81,69630.0,27.0418,27.0508,27.0236,27.0236,69630.0
2016-08-30 12:30:00,29.81,29.82,29.81,29.82,45939.0,27.0236,27.0327,27.0236,27.0327,45939.0
2016-08-30 12:35:00,29.81,29.82,29.81,29.82,54184.0,27.0236,27.0327,27.0236,27.0327,54184.0
2016-08-30 12:40:00,29.81,29.82,29.81,29.82,29848.0,27.0236,27.0327,27.0236,27.0327,29848.0
2016-08-30 12:45:00,29.81,29.83,29.81,29.83,104015.0,27.0236,27.0418,27.0236,27.0418,104015.0
2016-08-30 12:50:00,29.82,29.83,29.81,29.83,64012.0,27.0327,27.0418,27.0236,27.0418,64012.0
2016-08-30 12:55:00,29.83,29.84,29.81,29.83,81680.0,27.0418,27.0508,27.0236,27.0418,81680.0
2016-08-30 13:00:00,29.84,29.84,29.81,29.82,62769.0,27.0508,27.0508,27.0236,27.0327,62769.0
2016-08-30 13:05:00,29.82,29.82,29.81,29.82,65620.0,27.0327,27.0327,27.0236,27.0327,65620.0
2016-08-30 13:10:00,29.82,29.82,29.81,29.82,39299.0,27.0327,27.0327,27.0236,27.0327,39299.0
2016-08-30 13:15:00,29.82,29.82,29.81,29.82,35050.0,27.0327,27.0327,27.0236,27.0327,35050.0
2016-08-30 13:20:00,29.82,29.82,29.8,29.81,107567.0,27.0327,27.0327,27.0146,27.0236,107567.0
2016-08-30 13:25:00,29.81,29.81,29.79,29.79,78855.0,27.0236,27.0236,27.0055,27.0055,78855.0
2016-08-30 13:30:00,29.8,29.8,29.76,29.76,77118.0,27.0146,27.0146,26.9783,26.9783,77118.0
2016-08-30 13:35:00,29.76,29.77,29.76,29.76,110526.0,26.9783,26.9874,26.9783,26.9783,110526.0
2016-08-30 13:40:00,29.77,29.79,29.76,29.77,109235.0,26.9874,27.0055,26.9783,26.9874,109235.0
2016-08-30 13:45:00,29.78,29.78,29.75,29.76,92711.0,26.9964,26.9964,26.9692,26.9783,92711.0
2016-08-30 13:50:00,29.76,29.77,29.73,29.76,310586.0,26.9783,26.9874,26.9511,26.9783,310586.0
2016-08-30 13:55:00,29.75,29.78,29.74,29.78,257088.0,26.9692,26.9964,26.9602,26.9964,257088.0
2016-08-30 14:00:00,29.78,29.78,29.74,29.76,98097.0,26.9964,26.9964,26.9602,26.9783,98097.0
2016-08-30 14:05:00,29.76,29.77,29.72,29.73,88691.0,26.9783,26.9874,26.942,26.9511,88691.0
2016-08-30 14:10:00,29.73,29.75,29.72,29.75,54359.0,26.9511,26.9692,26.942,26.9692,54359.0
2016-08-30 14:15:00,29.75,29.75,29.7,29.72,65553.0,26.9692,26.9692,26.9239,26.942,65553.0
2016-08-30 14:20:00,29.72,29.74,29.71,29.74,52570.0,26.942,26.9602,26.933,26.9602,52570.0
2016-08-30 14:25:00,29.74,29.76,29.73,29.75,101893.0,26.9602,26.9783,26.9511,26.9692,101893.0
2016-08-30 14:30:00,29.76,29.76,29.73,29.75,46424.0,26.9783,26.9783,26.9511,26.9692,46424.0
2016-08-30 14:35:00,29.75,29.78,29.73,29.78,70778.0,26.9692,26.9964,26.9511,26.9964,70778.0
2016-08-30 14:40:00,29.78,29.8,29.77,29.79,110289.0,26.9964,27.0146,26.9874,27.0055,110289.0
2016-08-30 14:45:00,29.79,29.81,29.78,29.81,113136.0,27.0055,27.0236,26.9964,27.0236,113136.0
2016-08-30 14:50:00,29.81,29.82,29.79,29.8,79149.0,27.0236,27.0327,27.0055,27.0146,79149.0
2016-08-30 14:55:00,29.8,29.8,29.78,29.79,30718.0,27.0146,27.0146,26.9964,27.0055,30718.0
2016-08-30 15:00:00,29.79,29.79,29.78,29.79,45414.0,27.0055,27.0055,26.9964,27.0055,45414.0
2016-08-30 15:05:00,29.79,29.8,29.78,29.8,122529.0,27.0055,27.0146,26.9964,27.0146,122529.0
2016-08-30 15:10:00,29.79,29.8,29.78,29.79,84779.0,27.0055,27.0146,26.9964,27.0055,84779.0
2016-08-30 15:15:00,29.79,29.82,29.78,29.82,104398.0,27.0055,27.0327,26.9964,27.0327,104398.0
2016-08-30 15:20:00,29.82,29.84,29.79,29.84,223675.0,27.0327,27.0508,27.0055,27.0508,223675.0
2016-08-30 15:25:00,29.84,29.89,29.83,29.89,137251.0,27.0508,27.0961,27.0418,27.0961,137251.0
2016-08-30 15:30:00,29.89,29.9,29.86,29.89,157091.0,27.0961,27.1052,27.0689,27.0961,157091.0
2016-08-30 15:35:00,29.88,29.94,29.88,29.92,193157.0,27.0871,27.1415,27.0871,27.1233,193157.0
2016-08-30 15:40:00,29.93,29.93,29.91,29.92,157890.0,27.1324,27.1324,27.1143,27.1233,157890.0
2016-08-30 15:45:00,29.92,29.95,29.91,29.95,302484.0,27.1233,27.1505,27.1143,27.1505,302484.0
2016-08-30 15:50:00,29.95,29.97,29.94,29.95,872837.0,27.1505,27.1687,27.1415,27.1505,872837.0
2016-08-30 15:55:00,29.95,29.99,29.94,29.98,1263248.0,27.1505,27.1868,27.1415,27.1777,1263248.0
2016-08-31 09:30:00,29.89,29.91,29.78,29.8,234618.0,27.0961,27.1143,26.9964,27.0146,234618.0
2016-08-31 09:35:00,29.8,29.88,29.77,29.83,482307.0,27.0146,27.0871,26.9874,27.0418,482307.0
2016-08-31 09:40:00,29.84,29.91,29.83,29.86,183980.0,27.0508,27.1143,27.0418,27.0689,183980.0
2016-08-31 09:45:00,29.86,29.87,29.81,29.84,225189.0,27.0689,27.078,27.0236,27.0508,225189.0
2016-08-31 09:50:00,29.84,29.85,29.79,29.8,180390.0,27.0508,27.0599,27.0055,27.0146,180390.0
2016-08-31 09:55:00,29.8,29.85,29.79,29.83,285182.0,27.0146,27.0599,27.0055,27.0418,285182.0
2016-08-31 10:00:00,29.84,29.87,29.82,29.82,103900.0,27.0508,27.078,27.0327,27.0327,103900.0
2016-08-31 10:05:00,29.83,29.83,29.78,29.8,74596.0,27.0418,27.0418,26.9964,27.0146,74596.0
2016-08-31 10:10:00,29.8,29.81,29.76,29.78,103652.0,27.0146,27.0236,26.9783,26.9964,103652.0
2016-08-31 10:15:00,29.78,29.8,29.78,29.8,65985.0,26.9964,27.0146,26.9964,27.0146,65985.0
2016-08-31 10:20:00,29.8,29.81,29.78,29.79,130100.0,27.0146,27.0236,26.9964,27.0055,130100.0
2016-08-31 10:25:00,29.8,29.8,29.74,29.74,93037.0,27.0146,27.0146,26.9602,26.9602,93037.0
2016-08-31 10:30:00,29.74,29.75,29.7,29.71,110931.0,26.9602,26.9692,26.9239,26.933,110931.0
2016-08-31 10:35:00,29.71,29.71,29.67,29.71,96741.0,26.933,26.933,26.8967,26.933,96741.0
2016-08-31 10:40:00,29.71,29.72,29.68,29.72,117252.0,26.933,26.942,26.9058,26.942,117252.0
2016-08-31 10:45:00,29.72,29.73,29.71,29.72,75591.0,26.942,26.9511,26.933,26.942,75591.0
2016-08-31 10:50:00,29.72,29.73,29.7,29.7,87038.0,26.942,26.9511,26.9239,26.9239,87038.0
2016-08-31 10:55:00,29.7,29.71,29.69,29.69,65175.0,26.9239,26.933,26.9148,26.9148,65175.0
2016-08-31 11:00:00,29.69,29.71,29.67,29.7,167883.0,26.9148,26.933,26.8967,26.9239,167883.0
2016-08-31 11:05:00,29.7,29.7,29.66,29.7,113967.0,26.9239,26.9239,26.8876,26.9239,113967.0
2016-08-31 11:10:00,29.7,29.7,29.66,29.66,157348.0,26.9239,26.9239,26.8876,26.8876,157348.0
2016-08-31 11:15:00,29.66,29.68,29.64,29.66,209454.0,26.8876,26.9058,26.8695,26.8876,209454.0
2016-08-31 11:20:00,29.66,29.67,29.65,29.65,47034.0,26.8876,26.8967,26.8786,26.8786,47034.0
2016-08-31 11:25:00,29.66,29.66,29.65,29.65,44573.0,26.8876,26.8876,26.8786,26.8786,44573.0
2016-08-31 11:30:00,29.66,29.73,29.65,29.71,128517.0,26.8876,26.9511,26.8786,26.933,128517.0
2016-08-31 11:35:00,29.71,29.71,29.68,29.69,88845.0,26.933,26.933,26.9058,26.9148,88845.0
2016-08-31 11:40:00,29.69,29.69,29.66,29.67,101876.0,26.9148,26.9148,26.8876,26.8967,101876.0
2016-08-31 11:45:00,29.68,29.68,29.63,29.63,85764.0,26.9058,26.9058,26.8604,26.8604,85764.0
2016-08-31 11:50:00,29.63,29.66,29.63,29.66,69466.0,26.8604,26.8876,26.8604,26.8876,69466.0
2016-08-31 11:55:00,29.65,29.67,29.64,29.65,65537.0,26.8786,26.8967,26.8695,26.8786,65537.0
2016-08-31 12:00:00,29.64,29.65,29.59,29.62,118535.0,26.8695,26.8786,26.8242,26.8514,118535.0
2016-08-31 12:05:00,29.61,29.65,29.6,29.65,71847.0,26.8423,26.8786,26.8332,26.8786,71847.0
2016-08-31 12:10:00,29.65,29.65,29.64,29.65,23727.0,26.8786,26.8786,26.8695,26.8786,23727.0
2016-08-31 12:15:00,29.65,29.65,29.58,29.58,62793.0,26.8786,26.8786,26.8151,26.8151,62793.0
2016-08-31 12:20:00,29.58,29.6,29.55,29.6,101092.0,26.8151,26.8332,26.7879,26.8332,101092.0
2016-08-31 12:25:00,29.61,29.61,29.58,29.58,38193.0,26.8423,26.8423,26.8151,26.8151,38193.0
2016-08-31 12:30:00,29.58,29.59,29.55,29.57,55660.0,26.8151,26.8242,26.7879,26.8061,55660.0
2016-08-31 12:35:00,29.58,29.63,29.57,29.62,49543.0,26.8151,26.8604,26.8061,26.8514,49543.0
2016-08-31 12:40:00,29.63,29.63,29.61,29.62,43955.0,26.8604,26.8604,26.8423,26.8514,43955.0
2016-08-31 12:45:00,29.62,29.65,29.62,29.64,40693.0,26.8514,26.8786,26.8514,26.8695,40693.0
2016-08-31 12:50:00,29.65,29.65,29.62,29.64,40041.0,26.8786,26.8786,26.8514,26.8695,40041.0
2016-08-31 12:55:00,29.64,29.65,29.62,29.63,36167.0,26.8695,26.8786,26.8514,26.8604,36167.0
2016-08-31 13:00:00,29.64,29.64,29.62,29.63,36891.0,26.8695,26.8695,26.8514,26.8604,36891.0
2016-08-31 13:05:00,29.63,29.64,29.61,29.62,68111.0,26.8604,26.8695,26.8423,26.8514,68111.0
2016-08-31 13:10:00,29.63,29.64,29.62,29.64,42872.0,26.8604,26.8695,26.8514,26.8695,42872.0
2016-08-31 13:15:00,29.63,29.67,29.61,29.65,84760.0,26.8604,26.8967,26.8423,26.8786,84760.0
2016-08-31 13:20:00,29.66,29.67,29.64,29.65,70465.0,26.8876,26.8967,26.8695,26.8786,70465.0
2016-08-31 13:25:00,29.66,29.69,29.66,29.67,63203.0,26.8876,26.9148,26.8876,26.8967,63203.0
2016-08-31 13:30:00,29.67,29.68,29.65,29.67,60702.0,26.8967,26.9058,26.8786,26.8967,60702.0
2016-08-31 13:35:00,29.66,29.7,29.66,29.68,131320.0,26.8876,26.9239,26.8876,26.9058,131320.0
2016-08-31 13:40:00,29.68,29.73,29.68,29.73,60773.0,26.9058,26.9511,26.9058,26.9511,60773.0
2016-08-31 13:45:00,29.72,29.73,29.7,29.7,38058.0,26.942,26.9511,26.9239,26.9239,38058.0
2016-08-31 13:50:00,29.7,29.73,29.7,29.73,53279.0,26.9239,26.9511,26.9239,26.9511,53279.0
2016-08-31 13:55:00,29.72,29.73,29.71,29.71,81313.0,26.942,26.9511,26.933,26.933,81313.0
2016-08-31 14:00:00,29.71,29.74,29.71,29.73,95160.0,26.933,26.9602,26.933,26.9511,95160.0
2016-08-31 14:05:00,29.73,29.81,29.72,29.79,138193.0,26.9511,27.0236,26.942,27.0055,138193.0
2016-08-31 14:10:00,29.79,29.8,29.77,29.79,84463.0,27.0055,27.0146,26.9874,27.0055,84463.0
2016-08-31 14:15:00,29.79,29.81,29.76,29.77,129385.0,27.0055,27.0236,26.9783,26.9874,129385.0
2016-08-31 14:20:00,29.77,29.78,29.76,29.78,41815.0,26.9874,26.9964,26.9783,26.9964,41815.0
2016-08-31 14:25:00,29.78,29.79,29.77,29.79,32953.0,26.9964,27.0055,26.9874,27.0055,32953.0
2016-08-31 14:30:00,29.78,29.79,29.76,29.77,42574.0,26.9964,27.0055,26.9783,26.9874,42574.0
2016-08-31 14:35:00,29.77,29.77,29.76,29.77,18787.0,26.9874,26.9874,26.9783,26.9874,18787.0
2016-08-31 14:40:00,29.77,29.77,29.74,29.76,102525.0,26.9874,26.9874,26.9602,26.9783,102525.0
2016-08-31 14:45:00,29.76,29.77,29.72,29.75,51487.0,26.9783,26.9874,26.942,26.9692,51487.0
2016-08-31 14:50:00,29.75,29.77,29.73,29.77,67786.0,26.9692,26.9874,26.9511,26.9874,67786.0
2016-08-31 14:55:00,29.77,29.78,29.75,29.77,53944.0,26.9874,26.9964,26.9692,26.9874,53944.0
2016-08-31 15:00:00,29.76,29.81,29.75,29.81,77785.0,26.9783,27.0236,26.9692,27.0236,77785.0
2016-08-31 15:05:00,29.8,29.84,29.8,29.84,81312.0,27.0146,27.0508,27.0146,27.0508,81312.0
2016-08-31 15:10:00,29.83,29.84,29.8,29.82,81006.0,27.0418,27.0508,27.0146,27.0327,81006.0
2016-08-31 15:15:00,29.82,29.86,29.82,29.83,76048.0,27.0327,27.0689,27.0327,27.0418,76048.0
2016-08-31 15:20:00,29.83,29.85,29.81,29.85,85182.0,27.0418,27.0599,27.0236,27.0599,85182.0
2016-08-31 15:25:00,29.85,29.9,29.83,29.89,92674.0,27.0599,27.1052,27.0418,27.0961,92674.0
2016-08-31 15:30:00,29.89,29.89,29.85,29.87,98627.0,27.0961,27.0961,27.0599,27.078,98627.0
2016-08-31 15:35:00,29.87,29.89,29.85,29.86,131044.0,27.078,27.0961,27.0599,27.0689,131044.0
2016-08-31 15:40:00,29.86,29.86,29.85,29.86,108050.0,27.0689,27.0689,27.0599,27.0689,108050.0
2016-08-31 15:45:00,29.85,29.86,29.84,29.85,220715.0,27.0599,27.0689,27.0508,27.0599,220715.0
2016-08-31 15:50:00,29.85,29.85,29.82,29.83,278569.0,27.0599,27.0599,27.0327,27.0418,278569.0
2016-08-31 15:55:00,29.83,29.89,29.81,29.84,813415.0,27.0418,27.0961,27.0236,27.0508,813415.0
2016-09-01 09:30:00,29.94,30.04,29.89,29.94,414858.0,27.1415,27.2321,27.0961,27.1415,414858.0
2016-09-01 09:35:00,29.94,30.03,29.94,30.01,126053.0,27.1415,27.2231,27.1415,27.2049,126053.0
2016-09-01 09:40:00,30.02,30.12,30.0,30.1,151948.0,27.214,27.3046,27.1959,27.2865,151948.0
2016-09-01 09:45:00,30.09,30.13,30.05,30.11,135080.0,27.2774,27.3137,27.2412,27.2956,135080.0
2016-09-01 09:50:00,30.11,30.13,29.97,30.0,160576.0,27.2956,27.3137,27.1687,27.1959,160576.0
2016-09-01 09:55:00,30.01,30.03,29.94,29.96,68357.0,27.2049,27.2231,27.1415,27.1596,68357.0
2016-09-01 10:00:00,29.95,30.0,29.92,29.99,175904.0,27.1505,27.1959,27.1233,27.1868,175904.0
2016-09-01 10:05:00,30.0,30.05,29.97,30.02,176858.0,27.1959,27.2412,27.1687,27.214,176858.0
2016-09-01 10:10:00,30.02,30.04,30.0,30.03,114310.0,27.214,27.2321,27.1959,27.2231,114310.0
2016-09-01 10:15:00,30.03,30.06,30.01,30.02,107534.0,27.2231,27.2503,27.2049,27.214,107534.0
2016-09-01 10:20:00,30.02,30.02,29.94,29.95,102920.0,27.214,27.214,27.1415,27.1505,102920.0
2016-09-01 10:25:00,29.95,29.97,29.93,29.94,143791.0,27.1505,27.1687,27.1324,27.1415,143791.0
2016-09-01 10:30:00,29.93,29.93,29.82,29.83,231558.0,27.1324,27.1324,27.0327,27.0418,231558.0
2016-09-01 10:35:00,29.83,29.87,29.83,29.86,98061.0,27.0418,27.078,27.0418,27.0689,98061.0
2016-09-01 10:40:00,29.86,29.91,29.85,29.91,79425.0,27.0689,27.1143,27.0599,27.1143,79425.0
2016-09-01 10:45:00,29.9,29.94,29.89,29.94,111188.0,27.1052,27.1415,27.0961,27.1415,111188.0
2016-09-01 10:50:00,29.93,29.94,29.9,29.91,84187.0,27.1324,27.1415,27.1052,27.1143,84187.0
2016-09-01 10:55:00,29.9,29.92,29.88,29.92,48524.0,27.1052,27.1233,27.0871,27.1233,48524.0
2016-09-01 11:00:00,29.91,29.91,29.85,29.88,110209.0,27.1143,27.1143,27.0599,27.0871,110209.0
2016-09-01 11:05:00,29.88,29.93,29.87,29.93,59746.0,27.0871,27.1324,27.078,27.1324,59746.0
2016-09-01 11:10:00,29.92,29.94,29.91,29.92,80157.0,27.1233,27.1415,27.1143,27.1233,80157.0
2016-09-01 11:15:00,29.92,30.01,29.91,30.01,138394.0,27.1233,27.2049,27.1143,27.2049,138394.0
2016-09-01 11:20:00,30.01,30.03,29.99,30.01,78762.0,27.2049,27.2231,27.1868,27.2049,78762.0
2016-09-01 11:25:00,30.01,30.03,29.99,30.03,89579.0,27.2049,27.2231,27.1868,27.2231,89579.0
2016-09-01 11:30:00,30.02,30.03,30.0,30.02,70196.0,27.214,27.2231,27.1959,27.214,70196.0
2016-09-01 11:35:00,30.03,30.04,30.01,30.02,100030.0,27.2231,27.2321,27.2049,27.214,100030.0
2016-09-01 11:40:00,30.02,30.03,30.0,30.02,51535.0,27.214,27.2231,27.1959,27.214,51535.0
2016-09-01 11:45:00,30.02,30.05,30.01,30.04,82749.0,27.214,27.2412,27.2049,27.2321,82749.0
2016-09-01 11:50:00,30.03,30.04,30.01,30.03,58591.0,27.2231,27.2321,27.2049,27.2231,58591.0
2016-09-01 11:55:00,30.02,30.08,30.02,30.06,118741.0,27.214,27.2684,27.214,27.2503,118741.0
2016-09-01 12:00:00,30.06,30.07,30.04,30.06,105293.0,27.2503,27.2593,27.2321,27.2503,105293.0
2016-09-01 12:05:00,30.05,30.09,30.05,30.09,123841.0,27.2412,27.2774,27.2412,27.2774,123841.0
2016-09-01 12:10:00,30.08,30.17,30.08,30.15,291831.0,27.2684,27.35,27.2684,27.3318,291831.0
2016-09-01 12:15:00,30.15,30.22,30.14,30.21,303252.0,27.3318,27.3953,27.3228,27.3862,303252.0
2016-09-01 12:20:00,30.21,30.23,30.17,30.23,174009.0,27.3862,27.4044,27.35,27.4044,174009.0
2016-09-01 12:25:00,30.23,30.24,30.19,30.19,101278.0,27.4044,27.4134,27.3681,27.3681,101278.0
2016-09-01 12:30:00,30.19,30.24,30.19,30.21,90972.0,27.3681,27.4134,27.3681,27.3862,90972.0
2016-09-01 12:35:00,30.21,30.22,30.18,30.21,121009.0,27.3862,27.3953,27.359,27.3862,121009.0
2016-09-01 12:40:00,30.21,30.22,30.19,30.2,31160.0,27.3862,27.3953,27.3681,27.3772,31160.0
2016-09-01 12:45:00,30.19,30.22,30.19,30.22,30421.0,27.3681,27.3953,27.3681,27.3953,30421.0
2016-09-01 12:50:00,30.21,30.25,30.21,30.21,90989.0,27.3862,27.4225,27.3862,27.3862,90989.0
2016-09-01 12:55:00,30.21,30.23,30.19,30.19,52877.0,27.3862,27.4044,27.3681,27.3681,52877.0
2016-09-01 13:00:00,30.19,30.2,30.18,30.19,45609.0,27.3681,27.3772,27.359,27.3681,45609.0
2016-09-01 13:05:00,30.18,30.21,30.17,30.21,104332.0,27.359,27.3862,27.35,27.3862,104332.0
2016-09-01 13:10:00,30.2,30.21,30.18,30.2,38806.0,27.3772,27.3862,27.359,27.3772,38806.0
2016-09-01 13:15:00,30.2,30.25,30.2,30.23,71021.0,27.3772,27.4225,27.3772,27.4044,71021.0
2016-09-01 13:20:00,30.24,30.29,30.23,30.25,86520.0,27.4134,27.4588,27.4044,27.4225,86520.0
2016-09-01 13:25:00,30.25,30.26,30.24,30.25,34352.0,27.4225,27.4316,27.4134,27.4225,34352.0
2016-09-01 13:30:00,30.25,30.27,30.23,30.23,198358.0,27.4225,27.4406,27.4044,27.4044,198358.0
2016-09-01 13:35:00,30.23,30.23,30.2,30.22,67251.0,27.4044,27.4044,27.3772,27.3953,67251.0
2016-09-01 13:40:00,30.23,30.23,30.21,30.22,46172.0,27.4044,27.4044,27.3862,27.3953,46172.0
2016-09-01 13:45:00,30.23,30.24,30.18,30.23,95949.0,27.4044,27.4134,27.359,27.4044,95949.0
2016-09-01 13:50:00,30.23,30.28,30.22,30.28,115076.0,27.4044,27.4497,27.3953,27.4497,115076.0
2016-09-01 13:55:00,30.28,30.28,30.25,30.26,43225.0,27.4497,27.4497,27.4225,27.4316,43225.0
2016-09-01 14:00:00,30.25,30.26,30.22,30.24,71741.0,27.4225,27.4316,27.3953,27.4134,71741.0
2016-09-01 14:05:00,30.24,30.25,30.2,30.23,68020.0,27.4134,27.4225,27.3772,27.4044,68020.0
2016-09-01 14:10:00,30.22,30.23,30.2,30.23,87962.0,27.3953,27.4044,27.3772,27.4044,87962.0
2016-09-01 14:15:00,30.23,30.23,30.19,30.19,84405.0,27.4044,27.4044,27.3681,27.3681,84405.0
2016-09-01 14:20:00,30.19,30.2,30.15,30.17,122321.0,27.3681,27.3772,27.3318,27.35,122321.0
2016-09-01 14:25:00,30.17,30.21,30.15,30.21,79634.0,27.35,27.3862,27.3318,27.3862,79634.0
2016-09-01 14:30:00,30.2,30.21,30.18,30.19,47269.0,27.3772,27.3862,27.359,27.3681,47269.0
2016-09-01 14:35:00,30.19,30.19,30.15,30.16,90461.0,27.3681,27.3681,27.3318,27.3409,90461.0
2016-09-01 14:40:00,30.16,30.22,30.14,30.21,302895.0,27.3409,27.3953,27.3228,27.3862,302895.0
2016-09-01 14:45:00,30.21,30.25,30.21,30.24,102124.0,27.3862,27.4225,27.3862,27.4134,102124.0
2016-09-01 14:50:00,30.24,30.26,30.19,30.19,172070.0,27.4134,27.4316,27.3681,27.3681,172070.0
2016-09-01 14:55:00,30.19,30.2,30.17,30.2,72652.0,27.3681,27.3772,27.35,27.3772,72652.0
2016-09-01 15:00:00,30.2,30.2,30.16,30.16,79755.0,27.3772,27.3772,27.3409,27.3409,79755.0
2016-09-01 15:05:00,30.16,30.17,30.09,30.12,191932.0,27.3409,27.35,27.2774,27.3046,191932.0
2016-09-01 15:10:00,30.12,30.15,30.11,30.15,113556.0,27.3046,27.3318,27.2956,27.3318,113556.0
2016-09-01 15:15:00,30.15,30.16,30.13,30.14,111349.0,27.3318,27.3409,27.3137,27.3228,111349.0
2016-09-01 15:20:00,30.15,30.19,30.14,30.19,76191.0,27.3318,27.3681,27.3228,27.3681,76191.0
2016-09-01 15:25:00,30.19,30.19,30.14,30.15,89513.0,27.3681,27.3681,27.3228,27.3318,89513.0
2016-09-01 15:30:00,30.16,30.21,30.14,30.19,127556.0,27.3409,27.3862,27.3228,27.3681,127556.0
2016-09-01 15:35:00,30.19,30.23,30.17,30.23,109881.0,27.3681,27.4044,27.35,27.4044,109881.0
2016-09-01 15:40:00,30.23,30.25,30.2,30.25,154234.0,27.4044,27.4225,27.3772,27.4225,154234.0
2016-09-01 15:45:00,30.25,30.25,30.22,30.23,122816.0,27.4225,27.4225,27.3953,27.4044,122816.0
2016-09-01 15:50:00,30.23,30.28,30.23,30.25,432439.0,27.4044,27.4497,27.4044,27.4225,432439.0
2016-09-01 15:55:00,30.25,30.28,30.23,30.28,702762.0,27.4225,27.4497,27.4044,27.4497,702762.0
2016-09-02 09:30:00,30.39,30.41,30.26,30.27,312818.0,27.5494,27.5675,27.4316,27.4406,312818.0
2016-09-02 09:35:00,30.28,30.36,30.19,30.24,118503.0,27.4497,27.5222,27.3681,27.4134,118503.0
2016-09-02 09:40:00,30.24,30.25,30.14,30.2,165539.0,27.4134,27.4225,27.3228,27.3772,165539.0
2016-09-02 09:45:00,30.2,30.24,30.17,30.17,347955.0,27.3772,27.4134,27.35,27.35,347955.0
2016-09-02 09:50:00,30.17,30.27,30.17,30.27,148837.0,27.35,27.4406,27.35,27.4406,148837.0
2016-09-02 09:55:00,30.27,30.29,30.26,30.28,106609.0,27.4406,27.4588,27.4316,27.4497,106609.0
2016-09-02 10:00:00,30.29,30.33,30.25,30.27,177172.0,27.4588,27.495,27.4225,27.4406,177172.0
2016-09-02 10:05:00,30.27,30.32,30.25,30.26,359202.0,27.4406,27.4859,27.4225,27.4316,359202.0
2016-09-02 10:10:00,30.25,30.29,30.2,30.23,159225.0,27.4225,27.4588,27.3772,27.4044,159225.0
2016-09-02 10:15:00,30.23,30.27,30.19,30.21,155786.0,27.4044,27.4406,27.3681,27.3862,155786.0
2016-09-02 10:20:00,30.21,30.22,30.18,30.22,98464.0,27.3862,27.3953,27.359,27.3953,98464.0
2016-09-02 10:25:00,30.22,30.29,30.21,30.29,93600.0,27.3953,27.4588,27.3862,27.4588,93600.0
2016-09-02 10:30:00,30.29,30.29,30.21,30.23,105851.0,27.4588,27.4588,27.3862,27.4044,105851.0
2016-09-02 10:35:00,30.23,30.25,30.22,30.22,92091.0,27.4044,27.4225,27.3953,27.3953,92091.0
2016-09-02 10:40:00,30.22,30.24,30.18,30.21,99149.0,27.3953,27.4134,27.359,27.3862,99149.0
2016-09-02 10:45:00,30.22,30.24,30.19,30.22,77334.0,27.3953,27.4134,27.3681,27.3953,77334.0
2016-09-02 10:50:00,30.22,30.25,30.22,30.24,116190.0,27.3953,27.4225,27.3953,27.4134,116190.0
2016-09-02 10:55:00,30.25,30.25,30.19,30.19,62568.0,27.4225,27.4225,27.3681,27.3681,62568.0
2016-09-02 11:00:00,30.19,30.23,30.18,30.23,66477.0,27.3681,27.4044,27.359,27.4044,66477.0
2016-09-02 11:05:00,30.23,30.25,30.19,30.2,141987.0,27.4044,27.4225,27.3681,27.3772,141987.0
2016-09-02 11:10:00,30.2,30.21,30.14,30.15,99327.0,27.3772,27.3862,27.3228,27.3318,99327.0
2016-09-02 11:15:00,30.15,30.16,30.1,30.12,115141.0,27.3318,27.3409,27.2865,27.3046,115141.0
2016-09-02 11:20:00,30.12,30.13,30.11,30.13,84743.0,27.3046,27.3137,27.2956,27.3137,84743.0
2016-09-02 11:25:00,30.12,30.14,30.1,30.13,211879.0,27.3046,27.3228,27.2865,27.3137,211879.0
2016-09-02 11:30:00,30.13,30.13,30.1,30.1,68792.0,27.3137,27.3137,27.2865,27.2865,68792.0
2016-09-02 11:35:00,30.11,30.13,30.09,30.1,86657.0,27.2956,27.3137,27.2774,27.2865,86657.0
2016-09-02 11:40:00,30.11,30.11,30.08,30.11,99789.0,27.2956,27.2956,27.2684,27.2956,99789.0
2016-09-02 11:45:00,30.1,30.12,30.08,30.09,55737.0,27.2865,27.3046,27.2684,27.2774,55737.0
2016-09-02 11:50:00,30.1,30.1,30.09,30.1,26860.0,27.2865,27.2865,27.2774,27.2865,26860.0
2016-09-02 11:55:00,30.1,30.15,30.09,30.13,100379.0,27.2865,27.3318,27.2774,27.3137,100379.0
2016-09-02 12:00:00,30.13,30.13,30.09,30.1,61902.0,27.3137,27.3137,27.2774,27.2865,61902.0
2016-09-02 12:05:00,30.11,30.12,30.08,30.09,51727.0,27.2956,27.3046,27.2684,27.2774,51727.0
2016-09-02 12:10:00,30.09,30.09,30.06,30.08,69327.0,27.2774,27.2774,27.2503,27.2684,69327.0
2016-09-02 12:15:00,30.08,30.08,30.0,30.01,114268.0,27.2684,27.2684,27.1959,27.2049,114268.0
2016-09-02 12:20:00,30.01,30.01,29.96,29.97,106639.0,27.2049,27.2049,27.1596,27.1687,106639.0
2016-09-02 12:25:00,29.97,30.01,29.97,30.0,59463.0,27.1687,27.2049,27.1687,27.1959,59463.0
2016-09-02 12:30:00,29.99,30.01,29.99,30.0,58457.0,27.1868,27.2049,27.1868,27.1959,58457.0
2016-09-02 12:35:00,29.99,30.03,29.99,30.01,85100.0,27.1868,27.2231,27.1868,27.2049,85100.0
2016-09-02 12:40:00,30.0,30.01,29.97,30.0,64105.0,27.1959,27.2049,27.1687,27.1959,64105.0
2016-09-02 12:45:00,30.0,30.01,29.99,30.0,39690.0,27.1959,27.2049,27.1868,27.1959,39690.0
2016-09-02 12:50:00,30.0,30.05,29.99,30.05,86146.0,27.1959,27.2412,27.1868,27.2412,86146.0
2016-09-02 12:55:00,30.05,30.06,29.98,29.99,79514.0,27.2412,27.2503,27.1777,27.1868,79514.0
2016-09-02 13:00:00,29.99,30.01,29.97,30.01,51351.0,27.1868,27.2049,27.1687,27.2049,51351.0
2016-09-02 13:05:00,30.01,30.01,29.99,30.01,101527.0,27.2049,27.2049,27.1868,27.2049,101527.0
2016-09-02 13:10:00,30.01,30.01,29.96,29.99,129716.0,27.2049,27.2049,27.1596,27.1868,129716.0
2016-09-02 13:15:00,29.99,30.0,29.95,29.98,41885.0,27.1868,27.1959,27.1505,27.1777,41885.0
2016-09-02 13:20:00,29.97,29.98,29.94,29.95,56212.0,27.1687,27.1777,27.1415,27.1505,56212.0
2016-09-02 13:25:00,29.95,29.95,29.92,29.95,49761.0,27.1505,27.1505,27.1233,27.1505,49761.0
2016-09-02 13:30:00,29.95,29.96,29.94,29.94,35268.0,27.1505,27.1596,27.1415,27.1415,35268.0
2016-09-02 13:35:00,29.95,29.95,29.9,29.9,106796.0,27.1505,27.1505,27.1052,27.1052,106796.0
2016-09-02 13:40:00,29.91,29.91,29.85,29.85,274699.0,27.1143,27.1143,27.0599,27.0599,274699.0
2016-09-02 13:45:00,29.85,29.86,29.82,29.85,157967.0,27.0599,27.0689,27.0327,27.0599,157967.0
2016-09-02 13:50:00,29.86,29.88,29.85,29.87,37905.0,27.0689,27.0871,27.0599,27.078,37905.0
2016-09-02 13:55:00,29.88,29.88,29.85,29.87,78826.0,27.0871,27.0871,27.0599,27.078,78826.0
2016-09-02 14:00:00,29.86,29.87,29.84,29.87,75285.0,27.0689,27.078,27.0508,27.078,75285.0
2016-09-02 14:05:00,29.87,29.92,29.87,29.92,93224.0,27.078,27.1233,27.078,27.1233,93224.0
2016-09-02 14:10:00,29.92,29.93,29.89,29.91,75439.0,27.1233,27.1324,27.0961,27.1143,75439.0
2016-09-02 14:15:00,29.9,29.93,29.89,29.93,95006.0,27.1052,27.1324,27.0961,27.1324,95006.0
2016-09-02 14:20:00,29.92,29.94,29.91,29.93,121286.0,27.1233,27.1415,27.1143,27.1324,121286.0
2016-09-02 14:25:00,29.92,29.94,29.92,29.92,47137.0,27.1233,27.1415,27.1233,27.1233,47137.0
2016-09-02 14:30:00,29.92,29.93,29.91,29.93,59356.0,27.1233,27.1324,27.1143,27.1324,59356.0
2016-09-02 14:35:00,29.93,29.97,29.92,29.97,66726.0,27.1324,27.1687,27.1233,27.1687,66726.0
2016-09-02 14:40:00,29.97,29.98,29.96,29.96,166106.0,27.1687,27.1777,27.1596,27.1596,166106.0
2016-09-02 14:45:00,29.96,29.97,29.93,29.94,77640.0,27.1596,27.1687,27.1324,27.1415,77640.0
2016-09-02 14:50:00,29.94,29.96,29.93,29.95,142253.0,27.1415,27.1596,27.1324,27.1505,142253.0
2016-09-02 14:55:00,29.96,29.97,29.95,29.97,125408.0,27.1596,27.1687,27.1505,27.1687,125408.0
2016-09-02 15:00:00,29.97,29.99,29.96,29.97,117657.0,27.1687,27.1868,27.1596,27.1687,117657.0
2016-09-02 15:05:00,29.97,29.99,29.96,29.96,51902.0,27.1687,27.1868,27.1596,27.1596,51902.0
2016-09-02 15:10:00,29.96,29.99,29.95,29.96,197126.0,27.1596,27.1868,27.1505,27.1596,197126.0
2016-09-02 15:15:00,29.95,29.96,29.94,29.95,142118.0,27.1505,27.1596,27.1415,27.1505,142118.0
2016-09-02 15:20:00,29.95,29.96,29.94,29.94,64164.0,27.1505,27.1596,27.1415,27.1415,64164.0
2016-09-02 15:25:00,29.95,29.95,29.94,29.95,35669.0,27.1505,27.1505,27.1415,27.1505,35669.0
2016-09-02 15:30:00,29.95,29.96,29.94,29.94,75434.0,27.1505,27.1596,27.1415,27.1415,75434.0
2016-09-02 15:35:00,29.95,29.97,29.92,29.94,462777.0,27.1505,27.1687,27.1233,27.1415,462777.0
2016-09-02 15:40:00,29.94,29.94,29.91,29.92,327777.0,27.1415,27.1415,27.1143,27.1233,327777.0
2016-09-02 15:45:00,29.92,29.96,29.91,29.94,234424.0,27.1233,27.1596,27.1143,27.1415,234424.0
2016-09-02 15:50:00,29.93,29.96,29.93,29.96,247677.0,27.1324,27.1596,27.1324,27.1596,247677.0
2016-09-02 15:55:00,29.96,30.02,29.95,30.01,828728.0,27.1596,27.214,27.1505,27.2049,828728.0
2016-09-06 09:30:00,30.04,30.18,30.03,30.1,296953.0,27.2321,27.359,27.2231,27.2865,296953.0
2016-09-06 09:35:00,30.1,30.15,30.05,30.09,187258.0,27.2865,27.3318,27.2412,27.2774,187258.0
2016-09-06 09:40:00,30.09,30.18,30.08,30.17,177322.0,27.2774,27.359,27.2684,27.35,177322.0
2016-09-06 09:45:00,30.18,30.22,30.16,30.16,103800.0,27.359,27.3953,27.3409,27.3409,103800.0
2016-09-06 09:50:00,30.17,30.18,30.13,30.15,97241.0,27.35,27.359,27.3137,27.3318,97241.0
2016-09-06 09:55:00,30.15,30.19,30.14,30.17,101289.0,27.3318,27.3681,27.3228,27.35,101289.0
2016-09-06 10:00:00,30.16,30.18,30.1,30.18,116750.0,27.3409,27.359,27.2865,27.359,116750.0
2016-09-06 10:05:00,30.18,30.19,30.13,30.17,318271.0,27.359,27.3681,27.3137,27.35,318271.0
2016-09-06 10:10:00,30.18,30.2,30.11,30.12,172330.0,27.359,27.3772,27.2956,27.3046,172330.0
2016-09-06 10:15:00,30.11,30.13,30.07,30.07,92434.0,27.2956,27.3137,27.2593,27.2593,92434.0
2016-09-06 10:20:00,30.08,30.09,30.05,30.08,99422.0,27.2684,27.2774,27.2412,27.2684,99422.0
2016-09-06 10:25:00,30.08,30.08,30.03,30.08,127290.0,27.2684,27.2684,27.2231,27.2684,127290.0
2016-09-06 10:30:00,30.08,30.15,30.07,30.12,95839.0,27.2684,27.3318,27.2593,27.3046,95839.0
2016-09-06 10:35:00,30.12,30.14,30.08,30.09,62658.0,27.3046,27.3228,27.2684,27.2774,62658.0
2016-09-06 10:40:00,30.08,30.11,30.07,30.11,44084.0,27.2684,27.2956,27.2593,27.2956,44084.0
2016-09-06 10:45:00,30.1,30.11,30.06,30.07,52891.0,27.2865,27.2956,27.2503,27.2593,52891.0
2016-09-06 10:50:00,30.06,30.11,30.06,30.1,149487.0,27.2503,27.2956,27.2503,27.2865,149487.0
2016-09-06 10:55:00,30.11,30.11,30.05,30.05,53726.0,27.2956,27.2956,27.2412,27.2412,53726.0
2016-09-06 11:00:00,30.05,30.07,30.03,30.03,125311.0,27.2412,27.2593,27.2231,27.2231,125311.0
2016-09-06 11:05:00,30.04,30.04,29.98,30.0,157806.0,27.2321,27.2321,27.1777,27.1959,157806.0
2016-09-06 11:10:00,29.99,30.01,29.97,29.99,58814.0,27.1868,27.2049,27.1687,27.1868,58814.0
2016-09-06 11:15:00,29.99,30.04,29.98,30.02,59933.0,27.1868,27.2321,27.1777,27.214,59933.0
2016-09-06 11:20:00,30.02,30.04,29.99,30.0,276237.0,27.214,27.2321,27.1868,27.1959,276237.0
2016-09-06 11:25:00,30.0,30.0,29.93,29.95,231846.0,27.1959,27.1959,27.1324,27.1505,231846.0
2016-09-06 11:30:00,29.95,29.97,29.91,29.92,98106.0,27.1505,27.1687,27.1143,27.1233,98106.0
2016-09-06 11:35:00,29.92,29.95,29.89,29.89,99377.0,27.1233,27.1505,27.0961,27.0961,99377.0
2016-09-06 11:40:00,29.9,29.92,29.87,29.88,92043.0,27.1052,27.1233,27.078,27.0871,92043.0
2016-09-06 11:45:00,29.87,29.88,29.85,29.86,213414.0,27.078,27.0871,27.0599,27.0689,213414.0
2016-09-06 11:50:00,29.86,29.89,29.83,29.83,167978.0,27.0689,27.0961,27.0418,27.0418,167978.0
2016-09-06 11:55:00,29.84,29.88,29.83,29.85,907650.0,27.0508,27.0871,27.0418,27.0599,907650.0
2016-09-06 12:00:00,29.86,29.9,29.85,29.9,97965.0,27.0689,27.1052,27.0599,27.1052,97965.0
2016-09-06 12:05:00,29.89,29.95,29.89,29.94,257537.0,27.0961,27.1505,27.0961,27.1415,257537.0
2016-09-06 12:10:00,29.93,29.95,29.92,29.93,387190.0,27.1324,27.1505,27.1233,27.1324,387190.0
2016-09-06 12:15:00,29.93,29.93,29.89,29.9,88237.0,27.1324,27.1324,27.0961,27.1052,88237.0
2016-09-06 12:20:00,29.9,29.9,29.86,29.88,160571.0,27.1052,27.1052,27.0689,27.0871,160571.0
2016-09-06 12:25:00,29.87,29.88,29.85,29.87,38653.0,27.078,27.0871,27.0599,27.078,38653.0
2016-09-06 12:30:00,29.87,29.93,29.86,29.89,58149.0,27.078,27.1324,27.0689,27.0961,58149.0
2016-09-06 12:35:00,29.89,29.9,29.88,29.9,64513.0,27.0961,27.1052,27.0871,27.1052,64513.0
2016-09-06 12:40:00,29.9,29.9,29.84,29.87,150476.0,27.1052,27.1052,27.0508,27.078,150476.0
2016-09-06 12:45:00,29.87,29.88,29.85,29.87,59462.0,27.078,27.0871,27.0599,27.078,59462.0
2016-09-06 12:50:00,29.87,29.88,29.86,29.88,85567.0,27.078,27.0871,27.0689,27.0871,85567.0
2016-09-06 12:55:00,29.88,29.88,29.83,29.84,73622.0,27.0871,27.0871,27.0418,27.0508,73622.0
2016-09-06 13:00:00,29.84,29.87,29.83,29.87,33668.0,27.0508,27.078,27.0418,27.078,33668.0
2016-09-06 13:05:00,29.87,29.87,29.85,29.85,231879.0,27.078,27.078,27.0599,27.0599,231879.0
2016-09-06 13:10:00,29.85,29.86,29.83,29.84,66493.0,27.0599,27.0689,27.0418,27.0508,66493.0
2016-09-06 13:15:00,29.84,29.84,29.79,29.82,261438.0,27.0508,27.0508,27.0055,27.0327,261438.0
2016-09-06 13:20:00,29.82,29.83,29.81,29.83,27567.0,27.0327,27.0418,27.0236,27.0418,27567.0
2016-09-06 13:25:00,29.83,29.84,29.82,29.84,48430.0,27.0418,27.0508,27.0327,27.0508,48430.0
2016-09-06 13:30:00,29.84,29.84,29.83,29.84,31694.0,27.0508,27.0508,27.0418,27.0508,31694.0
2016-09-06 13:35:00,29.84,29.86,29.83,29.86,124050.0,27.0508,27.0689,27.0418,27.0689,124050.0
2016-09-06 13:40:00,29.86,29.89,29.85,29.86,170707.0,27.0689,27.0961,27.0599,27.0689,170707.0
2016-09-06 13:45:00,29.86,29.86,29.85,29.86,30330.0,27.0689,27.0689,27.0599,27.0689,30330.0
2016-09-06 13:50:00,29.86,29.87,29.84,29.87,79929.0,27.0689,27.078,27.0508,27.078,79929.0
2016-09-06 13:55:00,29.87,29.9,29.86,29.89,34070.0,27.078,27.1052,27.0689,27.0961,34070.0
2016-09-06 14:00:00,29.89,29.89,29.86,29.87,59452.0,27.0961,27.0961,27.0689,27.078,59452.0
2016-09-06 14:05:00,29.88,29.92,29.87,29.92,92445.0,27.0871,27.1233,27.078,27.1233,92445.0
2016-09-06 14:10:00,29.93,29.94,29.91,29.93,58228.0,27.1324,27.1415,27.1143,27.1324,58228.0
2016-09-06 14:15:00,29.93,29.94,29.9,29.9,136385.0,27.1324,27.1415,27.1052,27.1052,136385.0
2016-09-06 14:20:00,29.89,29.9,29.88,29.9,103244.0,27.0961,27.1052,27.0871,27.1052,103244.0
2016-09-06 14:25:00,29.9,29.93,29.89,29.93,51741.0,27.1052,27.1324,27.0961,27.1324,51741.0
2016-09-06 14:30:00,29.93,29.96,29.92,29.93,148072.0,27.1324,27.1596,27.1233,27.1324,148072.0
2016-09-06 14:35:00,29.94,29.95,29.93,29.94,52611.0,27.1415,27.1505,27.1324,27.1415,52611.0
2016-09-06 14:40:00,29.94,29.95,29.93,29.94,88788.0,27.1415,27.1505,27.1324,27.1415,88788.0
2016-09-06 14:45:00,29.94,29.94,29.93,29.94,24180.0,27.1415,27.1415,27.1324,27.1415,24180.0
2016-09-06 14:50:00,29.94,29.94,29.9,29.93,128263.0,27.1415,27.1415,27.1052,27.1324,128263.0
2016-09-06 14:55:00,29.92,29.97,29.92,29.96,121587.0,27.1233,27.1687,27.1233,27.1596,121587.0
2016-09-06 15:00:00,29.96,29.98,29.93,29.98,89790.0,27.1596,27.1777,27.1324,27.1777,89790.0
2016-09-06 15:05:00,29.98,30.01,29.97,29.98,143562.0,27.1777,27.2049,27.1687,27.1777,143562.0
2016-09-06 15:10:00,29.98,29.99,29.95,29.96,189122.0,27.1777,27.1868,27.1505,27.1596,189122.0
2016-09-06 15:15:00,29.96,29.97,29.96,29.97,55605.0,27.1596,27.1687,27.1596,27.1687,55605.0
2016-09-06 15:20:00,29.96,29.99,29.96,29.97,143613.0,27.1596,27.1868,27.1596,27.1687,143613.0
2016-09-06 15:25:00,29.97,29.99,29.97,29.99,64323.0,27.1687,27.1868,27.1687,27.1868,64323.0
2016-09-06 15:30:00,29.99,30.0,29.98,30.0,70768.0,27.1868,27.1959,27.1777,27.1959,70768.0
2016-09-06 15:35:00,29.99,30.0,29.98,29.98,279642.0,27.1868,27.1959,27.1777,27.1777,279642.0
2016-09-06 15:40:00,29.98,29.99,29.96,29.97,205750.0,27.1777,27.1868,27.1596,27.1687,205750.0
2016-09-06 15:45:00,29.97,29.97,29.94,29.95,220415.0,27.1687,27.1687,27.1415,27.1505,220415.0
2016-09-06 15:50:00,29.95,29.98,29.94,29.95,575820.0,27.1505,27.1777,27.1415,27.1505,575820.0
2016-09-06 15:55:00,29.95,29.98,29.91,29.98,1853404.0,27.1505,27.1777,27.1143,27.1777,1853404.0
2016-09-07 09:30:00,30.03,30.03,29.9,29.98,281370.0,27.2231,27.2231,27.1052,27.1777,281370.0
2016-09-07 09:35:00,29.99,30.13,29.97,30.11,180264.0,27.1868,27.3137,27.1687,27.2956,180264.0
2016-09-07 09:40:00,30.12,30.19,30.1,30.12,228809.0,27.3046,27.3681,27.2865,27.3046,228809.0
2016-09-07 09:45:00,30.12,30.25,30.11,30.21,145495.0,27.3046,27.4225,27.2956,27.3862,145495.0
2016-09-07 09:50:00,30.21,30.23,30.15,30.2,132936.0,27.3862,27.4044,27.3318,27.3772,132936.0
2016-09-07 09:55:00,30.2,30.21,30.17,30.2,357103.0,27.3772,27.3862,27.35,27.3772,357103.0
2016-09-07 10:00:00,30.19,30.2,30.11,30.11,158567.0,27.3681,27.3772,27.2956,27.2956,158567.0
2016-09-07 10:05:00,30.11,30.16,30.11,30.12,129581.0,27.2956,27.3409,27.2956,27.3046,129581.0
2016-09-07 10:10:00,30.14,30.14,30.11,30.12,110684.0,27.3228,27.3228,27.2956,27.3046,110684.0
2016-09-07 10:15:00,30.13,30.16,30.12,30.12,129338.0,27.3137,27.3409,27.3046,27.3046,129338.0
2016-09-07 10:20:00,30.13,30.19,30.12,30.18,154724.0,27.3137,27.3681,27.3046,27.359,154724.0
2016-09-07 10:25:00,30.19,30.21,30.18,30.19,210136.0,27.3681,27.3862,27.359,27.3681,210136.0
2016-09-07 10:30:00,30.2,30.21,30.15,30.17,109684.0,27.3772,27.3862,27.3318,27.35,109684.0
2016-09-07 10:35:00,30.18,30.19,30.16,30.17,77307.0,27.359,27.3681,27.3409,27.35,77307.0
2016-09-07 10:40:00,30.17,30.19,30.13,30.13,99526.0,27.35,27.3681,27.3137,27.3137,99526.0
2016-09-07 10:45:00,30.14,30.14,30.1,30.12,64041.0,27.3228,27.3228,27.2865,27.3046,64041.0
2016-09-07 10:50:00,30.12,30.16,30.12,30.15,99794.0,27.3046,27.3409,27.3046,27.3318,99794.0
2016-09-07 10:55:00,30.15,30.18,30.13,30.14,93715.0,27.3318,27.359,27.3137,27.3228,93715.0
2016-09-07 11:00:00,30.14,30.15,30.12,30.13,69205.0,27.3228,27.3318,27.3046,27.3137,69205.0
2016-09-07 11:05:00,30.13,30.16,30.13,30.15,75583.0,27.3137,27.3409,27.3137,27.3318,75583.0
2016-09-07 11:10:00,30.15,30.15,30.12,30.13,105618.0,27.3318,27.3318,27.3046,27.3137,105618.0
2016-09-07 11:15:00,30.12,30.13,30.1,30.1,112686.0,27.3046,27.3137,27.2865,27.2865,112686.0
2016-09-07 11:20:00,30.1,30.12,30.08,30.09,160881.0,27.2865,27.3046,27.2684,27.2774,160881.0
2016-09-07 11:25:00,30.09,30.1,30.08,30.09,121263.0,27.2774,27.2865,27.2684,27.2774,121263.0
2016-09-07 11:30:00,30.09,30.1,30.08,30.09,77180.0,27.2774,27.2865,27.2684,27.2774,77180.0
2016-09-07 11:35:00,30.1,30.1,30.08,30.09,119422.0,27.2865,27.2865,27.2684,27.2774,119422.0
2016-09-07 11:40:00,30.09,30.12,30.08,30.1,151019.0,27.2774,27.3046,27.2684,27.2865,151019.0
2016-09-07 11:45:00,30.09,30.1,30.07,30.09,40433.0,27.2774,27.2865,27.2593,27.2774,40433.0
2016-09-07 11:50:00,30.1,30.12,30.09,30.11,75857.0,27.2865,27.3046,27.2774,27.2956,75857.0
2016-09-07 11:55:00,30.11,30.12,30.1,30.1,102760.0,27.2956,27.3046,27.2865,27.2865,102760.0
2016-09-07 12:00:00,30.1,30.11,30.05,30.05,86525.0,27.2865,27.2956,27.2412,27.2412,86525.0
2016-09-07 12:05:00,30.06,30.07,30.03,30.03,84514.0,27.2503,27.2593,27.2231,27.2231,84514.0
2016-09-07 12:10:00,30.04,30.04,29.99,30.0,149689.0,27.2321,27.2321,27.1868,27.1959,149689.0
2016-09-07 12:15:00,29.99,30.0,29.97,29.98,188723.0,27.1868,27.1959,27.1687,27.1777,188723.0
2016-09-07 12:20:00,29.98,30.0,29.94,29.95,157809.0,27.1777,27.1959,27.1415,27.1505,157809.0
2016-09-07 12:25:00,29.96,29.99,29.92,29.99,74223.0,27.1596,27.1868,27.1233,27.1868,74223.0
2016-09-07 12:30:00,29.99,29.99,29.96,29.98,55108.0,27.1868,27.1868,27.1596,27.1777,55108.0
2016-09-07 12:35:00,29.98,29.98,29.93,29.95,58076.0,27.1777,27.1777,27.1324,27.1505,58076.0
2016-09-07 12:40:00,29.95,30.01,29.94,29.99,110147.0,27.1505,27.2049,27.1415,27.1868,110147.0
2016-09-07 12:45:00,30.0,30.02,29.99,30.0,35510.0,27.1959,27.214,27.1868,27.1959,35510.0
2016-09-07 12:50:00,30.0,30.02,29.99,30.01,122856.0,27.1959,27.214,27.1868,27.2049,122856.0
2016-09-07 12:55:00,30.01,30.02,29.98,29.99,129475.0,27.2049,27.214,27.1777,27.1868,129475.0
2016-09-07 13:00:00,30.0,30.03,29.98,30.02,86655.0,27.1959,27.2231,27.1777,27.214,86655.0
2016-09-07 13:05:00,30.02,30.02,29.99,30.0,93839.0,27.214,27.214,27.1868,27.1959,93839.0
2016-09-07 13:10:00,30.0,30.01,29.99,30.0,27718.0,27.1959,27.2049,27.1868,27.1959,27718.0
2016-09-07 13:15:00,30.0,30.01,29.98,30.01,69271.0,27.1959,27.2049,27.1777,27.2049,69271.0
2016-09-07 13:20:00,30.01,30.02,29.99,30.01,60061.0,27.2049,27.214,27.1868,27.2049,60061.0
2016-09-07 13:25:00,30.01,30.02,29.99,30.01,48182.0,27.2049,27.214,27.1868,27.2049,48182.0
2016-09-07 13:30:00,30.02,30.02,30.0,30.01,58052.0,27.214,27.214,27.1959,27.2049,58052.0
2016-09-07 13:35:00,30.01,30.02,29.99,30.01,69070.0,27.2049,27.214,27.1868,27.2049,69070.0
2016-09-07 13:40:00,30.01,30.06,30.0,30.05,239771.0,27.2049,27.2503,27.1959,27.2412,239771.0
2016-09-07 13:45:00,30.06,30.06,30.0,30.02,119795.0,27.2503,27.2503,27.1959,27.214,119795.0
2016-09-07 13:50:00,30.02,30.03,30.0,30.01,103221.0,27.214,27.2231,27.1959,27.2049,103221.0
2016-09-07 13:55:00,30.01,30.01,29.98,30.0,72636.0,27.2049,27.2049,27.1777,27.1959,72636.0
2016-09-07 14:00:00,30.0,30.01,29.98,30.0,95189.0,27.1959,27.2049,27.1777,27.1959,95189.0
2016-09-07 14:05:00,30.0,30.01,29.99,30.01,149495.0,27.1959,27.2049,27.1868,27.2049,149495.0
2016-09-07 14:10:00,30.01,30.05,29.99,30.04,71503.0,27.2049,27.2412,27.1868,27.2321,71503.0
2016-09-07 14:15:00,30.04,30.05,30.0,30.01,119022.0,27.2321,27.2412,27.1959,27.2049,119022.0
2016-09-07 14:20:00,30.01,30.03,30.01,30.02,41339.0,27.2049,27.2231,27.2049,27.214,41339.0
2016-09-07 14:25:00,30.02,30.02,29.98,29.99,97630.0,27.214,27.214,27.1777,27.1868,97630.0
2016-09-07 14:30:00,29.99,30.0,29.97,29.97,77842.0,27.1868,27.1959,27.1687,27.1687,77842.0
2016-09-07 14:35:00,29.98,30.0,29.96,29.97,120072.0,27.1777,27.1959,27.1596,27.1687,120072.0
2016-09-07 14:40:00,29.96,29.99,29.95,29.98,72569.0,27.1596,27.1868,27.1505,27.1777,72569.0
2016-09-07 14:45:00,29.98,30.0,29.97,30.0,51100.0,27.1777,27.1959,27.1687,27.1959,51100.0
2016-09-07 14:50:00,30.0,30.01,29.99,30.01,30314.0,27.1959,27.2049,27.1868,27.2049,30314.0
2016-09-07 14:55:00,30.01,30.01,29.98,30.0,51287.0,27.2049,27.2049,27.1777,27.1959,51287.0
2016-09-07 15:00:00,30.0,30.02,29.99,30.0,59450.0,27.1959,27.214,27.1868,27.1959,59450.0
2016-09-07 15:05:00,30.01,30.04,30.0,30.0,71290.0,27.2049,27.2321,27.1959,27.1959,71290.0
2016-09-07 15:10:00,30.0,30.01,29.98,30.01,89229.0,27.1959,27.2049,27.1777,27.2049,89229.0
2016-09-07 15:15:00,30.01,30.02,29.99,30.0,75084.0,27.2049,27.214,27.1868,27.1959,75084.0
2016-09-07 15:20:00,30.0,30.01,29.98,30.01,55120.0,27.1959,27.2049,27.1777,27.2049,55120.0
2016-09-07 15:25:00,30.01,30.02,29.99,29.99,374074.0,27.2049,27.214,27.1868,27.1868,374074.0
2016-09-07 15:30:00,29.99,30.01,29.94,29.94,178232.0,27.1868,27.2049,27.1415,27.1415,178232.0
2016-09-07 15:35:00,29.94,29.96,29.94,29.96,176557.0,27.1415,27.1596,27.1415,27.1596,176557.0
2016-09-07 15:40:00,29.95,29.96,29.91,29.92,315769.0,27.1505,27.1596,27.1143,27.1233,315769.0
2016-09-07 15:45:00,29.92,29.94,29.91,29.94,162408.0,27.1233,27.1415,27.1143,27.1415,162408.0
2016-09-07 15:50:00,29.94,29.95,29.93,29.95,167096.0,27.1415,27.1505,27.1324,27.1505,167096.0
2016-09-07 15:55:00,29.95,29.95,29.87,29.9,1284301.0,27.1505,27.1505,27.078,27.1052,1284301.0
2016-09-08 09:30:00,29.86,29.9,29.64,29.74,327895.0,27.0689,27.1052,26.8695,26.9602,327895.0
2016-09-08 09:35:00,29.74,29.86,29.73,29.8,215842.0,26.9602,27.0689,26.9511,27.0146,215842.0
2016-09-08 09:40:00,29.8,29.8,29.75,29.79,103742.0,27.0146,27.0146,26.9692,27.0055,103742.0
2016-09-08 09:45:00,29.79,29.81,29.74,29.74,164757.0,27.0055,27.0236,26.9602,26.9602,164757.0
2016-09-08 09:50:00,29.73,29.75,29.67,29.72,118905.0,26.9511,26.9692,26.8967,26.942,118905.0
2016-09-08 09:55:00,29.72,29.77,29.72,29.75,109605.0,26.942,26.9874,26.942,26.9692,109605.0
2016-09-08 10:00:00,29.75,29.8,29.74,29.8,55830.0,26.9692,27.0146,26.9602,27.0146,55830.0
2016-09-08 10:05:00,29.79,29.8,29.73,29.74,66019.0,27.0055,27.0146,26.9511,26.9602,66019.0
2016-09-08 10:10:00,29.74,29.75,29.66,29.67,70332.0,26.9602,26.9692,26.8876,26.8967,70332.0
2016-09-08 10:15:00,29.66,29.7,29.65,29.68,96108.0,26.8876,26.9239,26.8786,26.9058,96108.0
2016-09-08 10:20:00,29.69,29.73,29.68,29.71,83287.0,26.9148,26.9511,26.9058,26.933,83287.0
2016-09-08 10:25:00,29.71,29.78,29.7,29.76,121010.0,26.933,26.9964,26.9239,26.9783,121010.0
2016-09-08 10:30:00,29.76,29.85,29.76,29.85,123844.0,26.9783,27.0599,26.9783,27.0599,123844.0
2016-09-08 10:35:00,29.85,29.91,29.84,29.84,70594.0,27.0599,27.1143,27.0508,27.0508,70594.0
2016-09-08 10:40:00,29.84,29.86,29.83,29.86,43755.0,27.0508,27.0689,27.0418,27.0689,43755.0
2016-09-08 10:45:00,29.86,29.86,29.82,29.84,65428.0,27.0689,27.0689,27.0327,27.0508,65428.0
2016-09-08 10:50:00,29.84,29.86,29.81,29.83,44738.0,27.0508,27.0689,27.0236,27.0418,44738.0
2016-09-08 10:55:00,29.83,29.87,29.83,29.85,49780.0,27.0418,27.078,27.0418,27.0599,49780.0
2016-09-08 11:00:00,29.85,29.87,29.8,29.82,128419.0,27.0599,27.078,27.0146,27.0327,128419.0
2016-09-08 11:05:00,29.82,29.88,29.82,29.88,95912.0,27.0327,27.0871,27.0327,27.0871,95912.0
2016-09-08 11:10:00,29.88,29.91,29.87,29.9,78752.0,27.0871,27.1143,27.078,27.1052,78752.0
2016-09-08 11:15:00,29.9,29.96,29.89,29.93,80089.0,27.1052,27.1596,27.0961,27.1324,80089.0
2016-09-08 11:20:00,29.93,29.95,29.91,29.95,64350.0,27.1324,27.1505,27.1143,27.1505,64350.0
2016-09-08 11:25:00,29.95,29.97,29.92,29.93,60211.0,27.1505,27.1687,27.1233,27.1324,60211.0
2016-09-08 11:30:00,29.93,29.94,29.88,29.9,90194.0,27.1324,27.1415,27.0871,27.1052,90194.0
2016-09-08 11:35:00,29.9,29.9,29.83,29.85,46137.0,27.1052,27.1052,27.0418,27.0599,46137.0
2016-09-08 11:40:00,29.85,29.89,29.84,29.89,101266.0,27.0599,27.0961,27.0508,27.0961,101266.0
2016-09-08 11:45:00,29.89,29.9,29.87,29.89,129626.0,27.0961,27.1052,27.078,27.0961,129626.0
2016-09-08 11:50:00,29.89,29.9,29.86,29.87,62755.0,27.0961,27.1052,27.0689,27.078,62755.0
2016-09-08 11:55:00,29.87,29.91,29.86,29.89,79468.0,27.078,27.1143,27.0689,27.0961,79468.0
2016-09-08 12:00:00,29.89,29.92,29.88,29.9,66005.0,27.0961,27.1233,27.0871,27.1052,66005.0
2016-09-08 12:05:00,29.9,29.94,29.88,29.92,51691.0,27.1052,27.1415,27.0871,27.1233,51691.0
2016-09-08 12:10:00,29.91,29.92,29.88,29.91,33048.0,27.1143,27.1233,27.0871,27.1143,33048.0
2016-09-08 12:15:00,29.91,29.92,29.87,29.9,38174.0,27.1143,27.1233,27.078,27.1052,38174.0
2016-09-08 12:20:00,29.9,29.9,29.87,29.89,40852.0,27.1052,27.1052,27.078,27.0961,40852.0
2016-09-08 12:25:00,29.89,29.9,29.83,29.85,58898.0,27.0961,27.1052,27.0418,27.0599,58898.0
2016-09-08 12:30:00,29.85,29.85,29.81,29.84,46184.0,27.0599,27.0599,27.0236,27.0508,46184.0
2016-09-08 12:35:00,29.83,29.84,29.81,29.82,51918.0,27.0418,27.0508,27.0236,27.0327,51918.0
2016-09-08 12:40:00,29.82,29.82,29.79,29.79,83593.0,27.0327,27.0327,27.0055,27.0055,83593.0
2016-09-08 12:45:00,29.79,29.81,29.77,29.8,55527.0,27.0055,27.0236,26.9874,27.0146,55527.0
2016-09-08 12:50:00,29.8,29.82,29.78,29.81,85036.0,27.0146,27.0327,26.9964,27.0236,85036.0
2016-09-08 12:55:00,29.81,29.82,29.78,29.78,57114.0,27.0236,27.0327,26.9964,26.9964,57114.0
2016-09-08 13:00:00,29.78,29.81,29.78,29.79,78013.0,26.9964,27.0236,26.9964,27.0055,78013.0
2016-09-08 13:05:00,29.79,29.81,29.78,29.81,44882.0,27.0055,27.0236,26.9964,27.0236,44882.0
2016-09-08 13:10:00,29.81,29.83,29.8,29.8,53284.0,27.0236,27.0418,27.0146,27.0146,53284.0
2016-09-08 13:15:00,29.8,29.82,29.77,29.78,38779.0,27.0146,27.0327,26.9874,26.9964,38779.0
2016-09-08 13:20:00,29.77,29.78,29.75,29.77,42747.0,26.9874,26.9964,26.9692,26.9874,42747.0
2016-09-08 13:25:00,29.77,29.78,29.75,29.75,108736.0,26.9874,26.9964,26.9692,26.9692,108736.0
2016-09-08 13:30:00,29.75,29.76,29.73,29.75,91630.0,26.9692,26.9783,26.9511,26.9692,91630.0
2016-09-08 13:35:00,29.75,29.8,29.75,29.8,58130.0,26.9692,27.0146,26.9692,27.0146,58130.0
2016-09-08 13:40:00,29.8,29.8,29.76,29.77,123583.0,27.0146,27.0146,26.9783,26.9874,123583.0
2016-09-08 13:45:00,29.77,29.77,29.71,29.73,120247.0,26.9874,26.9874,26.933,26.9511,120247.0
2016-09-08 13:50:00,29.73,29.8,29.73,29.78,88845.0,26.9511,27.0146,26.9511,26.9964,88845.0
2016-09-08 13:55:00,29.78,29.82,29.78,29.82,76887.0,26.9964,27.0327,26.9964,27.0327,76887.0
2016-09-08 14:00:00,29.82,29.82,29.77,29.8,98791.0,27.0327,27.0327,26.9874,27.0146,98791.0
2016-09-08 14:05:00,29.8,29.84,29.8,29.82,120003.0,27.0146,27.0508,27.0146,27.0327,120003.0
2016-09-08 14:10:00,29.81,29.82,29.8,29.81,43144.0,27.0236,27.0327,27.0146,27.0236,43144.0
2016-09-08 14:15:00,29.8,29.82,29.78,29.82,66707.0,27.0146,27.0327,26.9964,27.0327,66707.0
2016-09-08 14:20:00,29.83,29.86,29.82,29.85,39744.0,27.0418,27.0689,27.0327,27.0599,39744.0
2016-09-08 14:25:00,29.84,29.86,29.8,29.81,93938.0,27.0508,27.0689,27.0146,27.0236,93938.0
2016-09-08 14:30:00,29.8,29.83,29.79,29.82,51001.0,27.0146,27.0418,27.0055,27.0327,51001.0
2016-09-08 14:35:00,29.83,29.85,29.82,29.82,130358.0,27.0418,27.0599,27.0327,27.0327,130358.0
2016-09-08 14:40:00,29.82,29.86,29.82,29.85,86326.0,27.0327,27.0689,27.0327,27.0599,86326.0
2016-09-08 14:45:00,29.85,29.87,29.84,29.84,85966.0,27.0599,27.078,27.0508,27.0508,85966.0
2016-09-08 14:50:00,29.84,29.84,29.82,29.84,73070.0,27.0508,27.0508,27.0327,27.0508,73070.0
2016-09-08 14:55:00,29.84,29.84,29.82,29.84,47509.0,27.0508,27.0508,27.0327,27.0508,47509.0
2016-09-08 15:00:00,29.84,29.85,29.83,29.83,65515.0,27.0508,27.0599,27.0418,27.0418,65515.0
2016-09-08 15:05:00,29.83,29.84,29.8,29.82,119448.0,27.0418,27.0508,27.0146,27.0327,119448.0
2016-09-08 15:10:00,29.82,29.83,29.81,29.81,69408.0,27.0327,27.0418,27.0236,27.0236,69408.0
2016-09-08 15:15:00,29.81,29.82,29.78,29.79,83469.0,27.0236,27.0327,26.9964,27.0055,83469.0
2016-09-08 15:20:00,29.78,29.8,29.77,29.77,103943.0,26.9964,27.0146,26.9874,26.9874,103943.0
2016-09-08 15:25:00,29.77,29.79,29.77,29.79,96464.0,26.9874,27.0055,26.9874,27.0055,96464.0
2016-09-08 15:30:00,29.79,29.8,29.78,29.8,96325.0,27.0055,27.0146,26.9964,27.0146,96325.0
2016-09-08 15:35:00,29.8,29.82,29.8,29.82,119448.0,27.0146,27.0327,27.0146,27.0327,119448.0
2016-09-08 15:40:00,29.82,29.86,29.81,29.84,98388.0,27.0327,27.0689,27.0236,27.0508,98388.0
2016-09-08 15:45:00,29.84,29.84,29.79,29.79,158120.0,27.0508,27.0508,27.0055,27.0055,158120.0
2016-09-08 15:50:00,29.8,29.82,29.78,29.8,224724.0,27.0146,27.0327,26.9964,27.0146,224724.0
2016-09-08 15:55:00,29.79,29.82,29.78,29.79,404348.0,27.0055,27.0327,26.9964,27.0055,404348.0
2016-09-09 09:30:00,29.5,29.65,29.33,29.36,428266.0,26.7426,26.8786,26.5885,26.6157,428266.0
2016-09-09 09:35:00,29.36,29.49,29.35,29.43,216959.0,26.6157,26.7335,26.6066,26.6791,216959.0
2016-09-09 09:40:00,29.43,29.52,29.42,29.47,253880.0,26.6791,26.7607,26.6701,26.7154,253880.0
2016-09-09 09:45:00,29.47,29.55,29.44,29.53,196828.0,26.7154,26.7879,26.6882,26.7698,196828.0
2016-09-09 09:50:00,29.52,29.53,29.46,29.47,163932.0,26.7607,26.7698,26.7063,26.7154,163932.0
2016-09-09 09:55:00,29.47,29.47,29.41,29.42,134260.0,26.7154,26.7154,26.661,26.6701,134260.0
2016-09-09 10:00:00,29.42,29.42,29.37,29.39,148702.0,26.6701,26.6701,26.6247,26.6429,148702.0
2016-09-09 10:05:00,29.38,29.39,29.28,29.3,184875.0,26.6338,26.6429,26.5432,26.5613,184875.0
2016-09-09 10:10:00,29.3,29.3,29.24,29.27,269094.0,26.5613,26.5613,26.5069,26.5341,269094.0
2016-09-09 10:15:00,29.27,29.35,29.27,29.28,273008.0,26.5341,26.6066,26.5341,26.5432,273008.0
2016-09-09 10:20:00,29.28,29.3,29.25,29.25,132546.0,26.5432,26.5613,26.516,26.516,132546.0
2016-09-09 10:25:00,29.25,29.31,29.24,29.26,171130.0,26.516,26.5704,26.5069,26.525,171130.0
2016-09-09 10:30:00,29.25,29.29,29.21,29.26,111711.0,26.516,26.5522,26.4797,26.525,111711.0
2016-09-09 10:35:00,29.26,29.27,29.13,29.16,204436.0,26.525,26.5341,26.4072,26.4344,204436.0
2016-09-09 10:40:00,29.16,29.2,29.15,29.2,112424.0,26.4344,26.4706,26.4253,26.4706,112424.0
2016-09-09 10:45:00,29.19,29.21,29.15,29.16,193915.0,26.4616,26.4797,26.4253,26.4344,193915.0
2016-09-09 10:50:00,29.16,29.19,29.15,29.18,155573.0,26.4344,26.4616,26.4253,26.4525,155573.0
2016-09-09 10:55:00,29.18,29.25,29.17,29.22,62630.0,26.4525,26.516,26.4434,26.4888,62630.0
2016-09-09 11:00:00,29.22,29.24,29.19,29.2,105012.0,26.4888,26.5069,26.4616,26.4706,105012.0
2016-09-09 11:05:00,29.2,29.23,29.19,29.21,399902.0,26.4706,26.4978,26.4616,26.4797,399902.0
2016-09-09 11:10:00,29.21,29.22,29.16,29.16,104103.0,26.4797,26.4888,26.4344,26.4344,104103.0
2016-09-09 11:15:00,29.16,29.19,29.14,29.18,80009.0,26.4344,26.4616,26.4162,26.4525,80009.0
2016-09-09 11:20:00,29.17,29.21,29.16,29.19,55580.0,26.4434,26.4797,26.4344,26.4616,55580.0
2016-09-09 11:25:00,29.18,29.22,29.17,29.18,136324.0,26.4525,26.4888,26.4434,26.4525,136324.0
2016-09-09 11:30:00,29.19,29.19,29.15,29.15,57911.0,26.4616,26.4616,26.4253,26.4253,57911.0
2016-09-09 11:35:00,29.15,29.18,29.11,29.12,82500.0,26.4253,26.4525,26.389,26.3981,82500.0
2016-09-09 11:40:00,29.12,29.15,29.08,29.08,129692.0,26.3981,26.4253,26.3619,26.3619,129692.0
2016-09-09 11:45:00,29.08,29.1,29.06,29.08,99107.0,26.3619,26.38,26.3437,26.3619,99107.0
2016-09-09 11:50:00,29.08,29.1,29.05,29.08,87953.0,26.3619,26.38,26.3347,26.3619,87953.0
2016-09-09 11:55:00,29.09,29.1,29.01,29.05,135182.0,26.3709,26.38,26.2984,26.3347,135182.0
2016-09-09 12:00:00,29.04,29.11,29.04,29.07,106478.0,26.3256,26.389,26.3256,26.3528,106478.0
2016-09-09 12:05:00,29.07,29.08,29.01,29.04,141784.0,26.3528,26.3619,26.2984,26.3256,141784.0
2016-09-09 12:10:00,29.04,29.07,29.03,29.05,69665.0,26.3256,26.3528,26.3165,26.3347,69665.0
2016-09-09 12:15:00,29.06,29.08,29.03,29.05,87760.0,26.3437,26.3619,26.3165,26.3347,87760.0
2016-09-09 12:20:00,29.05,29.1,29.05,29.08,74411.0,26.3347,26.38,26.3347,26.3619,74411.0
2016-09-09 12:25:00,29.08,29.1,29.05,29.06,52175.0,26.3619,26.38,26.3347,26.3437,52175.0
2016-09-09 12:30:00,29.06,29.07,28.99,28.99,128419.0,26.3437,26.3528,26.2803,26.2803,128419.0
2016-09-09 12:35:00,29.0,29.03,28.99,29.02,102057.0,26.2893,26.3165,26.2803,26.3075,102057.0
2016-09-09 12:40:00,29.02,29.04,28.99,29.04,109505.0,26.3075,26.3256,26.2803,26.3256,109505.0
2016-09-09 12:45:00,29.04,29.05,28.99,29.03,170926.0,26.3256,26.3347,26.2803,26.3165,170926.0
2016-09-09 12:50:00,29.03,29.04,29.02,29.02,44193.0,26.3165,26.3256,26.3075,26.3075,44193.0
2016-09-09 12:55:00,29.03,29.06,28.99,29.03,72012.0,26.3165,26.3437,26.2803,26.3165,72012.0
2016-09-09 13:00:00,29.04,29.04,29.01,29.03,37456.0,26.3256,26.3256,26.2984,26.3165,37456.0
2016-09-09 13:05:00,29.03,29.05,29.0,29.01,65053.0,26.3165,26.3347,26.2893,26.2984,65053.0
2016-09-09 13:10:00,29.01,29.02,28.99,29.01,103304.0,26.2984,26.3075,26.2803,26.2984,103304.0
2016-09-09 13:15:00,29.0,29.02,28.97,28.98,62053.0,26.2893,26.3075,26.2621,26.2712,62053.0
2016-09-09 13:20:00,28.97,28.99,28.93,28.94,142678.0,26.2621,26.2803,26.2259,26.2349,142678.0
2016-09-09 13:25:00,28.93,29.0,28.93,29.0,119602.0,26.2259,26.2893,26.2259,26.2893,119602.0
2016-09-09 13:30:00,29.0,29.0,28.94,28.94,79801.0,26.2893,26.2893,26.2349,26.2349,79801.0
2016-09-09 13:35:00,28.94,28.95,28.86,28.86,103944.0,26.2349,26.244,26.1624,26.1624,103944.0
2016-09-09 13:40:00,28.86,28.88,28.82,28.83,193235.0,26.1624,26.1805,26.1262,26.1352,193235.0
2016-09-09 13:45:00,28.84,28.86,28.77,28.79,136003.0,26.1443,26.1624,26.0808,26.099,136003.0
2016-09-09 13:50:00,28.8,28.82,28.78,28.82,117013.0,26.108,26.1262,26.0899,26.1262,117013.0
2016-09-09 13:55:00,28.82,28.86,28.82,28.86,122426.0,26.1262,26.1624,26.1262,26.1624,122426.0
2016-09-09 14:00:00,28.86,28.86,28.77,28.79,210309.0,26.1624,26.1624,26.0808,26.099,210309.0
2016-09-09 14:05:00,28.79,28.79,28.68,28.7,198784.0,26.099,26.099,25.9992,26.0174,198784.0
2016-09-09 14:10:00,28.71,28.72,28.67,28.71,138492.0,26.0264,26.0355,25.9902,26.0264,138492.0
2016-09-09 14:15:00,28.71,28.75,28.7,28.73,135468.0,26.0264,26.0627,26.0174,26.0446,135468.0
2016-09-09 14:20:00,28.73,28.76,28.72,28.75,98753.0,26.0446,26.0718,26.0355,26.0627,98753.0
2016-09-09 14:25:00,28.75,28.82,28.75,28.82,105139.0,26.0627,26.1262,26.0627,26.1262,105139.0
2016-09-09 14:30:00,28.82,28.87,28.79,28.87,137215.0,26.1262,26.1715,26.099,26.1715,137215.0
2016-09-09 14:35:00,28.87,28.92,28.86,28.91,132197.0,26.1715,26.2168,26.1624,26.2077,132197.0
2016-09-09 14:40:00,28.91,28.94,28.88,28.89,144872.0,26.2077,26.2349,26.1805,26.1896,144872.0
2016-09-09 14:45:00,28.89,28.9,28.83,28.86,136517.0,26.1896,26.1987,26.1352,26.1624,136517.0
2016-09-09 14:50:00,28.86,28.88,28.83,28.84,140954.0,26.1624,26.1805,26.1352,26.1443,140954.0
2016-09-09 14:55:00,28.85,28.92,28.84,28.89,99817.0,26.1534,26.2168,26.1443,26.1896,99817.0
2016-09-09 15:00:00,28.9,28.93,28.88,28.9,192083.0,26.1987,26.2259,26.1805,26.1987,192083.0
2016-09-09 15:05:00,28.9,28.91,28.85,28.91,141018.0,26.1987,26.2077,26.1534,26.2077,141018.0
2016-09-09 15:10:00,28.91,28.95,28.87,28.91,272365.0,26.2077,26.244,26.1715,26.2077,272365.0
2016-09-09 15:15:00,28.92,29.03,28.92,28.97,223993.0,26.2168,26.3165,26.2168,26.2621,223993.0
2016-09-09 15:20:00,28.98,28.99,28.95,28.96,160722.0,26.2712,26.2803,26.244,26.2531,160722.0
2016-09-09 15:25:00,28.96,29.01,28.96,28.98,202846.0,26.2531,26.2984,26.2531,26.2712,202846.0
2016-09-09 15:30:00,28.99,29.0,28.96,28.98,182073.0,26.2803,26.2893,26.2531,26.2712,182073.0
2016-09-09 15:35:00,28.97,28.98,28.91,28.96,194338.0,26.2621,26.2712,26.2077,26.2531,194338.0
2016-09-09 15:40:00,28.96,28.98,28.89,28.91,213469.0,26.2531,26.2712,26.1896,26.2077,213469.0
2016-09-09 15:45:00,28.91,28.91,28.88,28.9,273685.0,26.2077,26.2077,26.1805,26.1987,273685.0
2016-09-09 15:50:00,28.89,28.91,28.87,28.9,383673.0,26.1896,26.2077,26.1715,26.1987,383673.0
2016-09-09 15:55:00,28.89,28.91,28.86,28.86,1185876.0,26.1896,26.2077,26.1624,26.1624,1185876.0
2016-09-12 09:30:00,28.64,28.81,28.53,28.78,483612.0,25.963,26.1171,25.8633,26.0899,483612.0
2016-09-12 09:35:00,28.78,28.99,28.76,28.98,396441.0,26.0899,26.2803,26.0718,26.2712,396441.0
2016-09-12 09:40:00,28.98,29.0,28.88,28.92,245750.0,26.2712,26.2893,26.1805,26.2168,245750.0
2016-09-12 09:45:00,28.92,28.93,28.82,28.85,183210.0,26.2168,26.2259,26.1262,26.1534,183210.0
2016-09-12 09:50:00,28.85,28.95,28.83,28.95,182446.0,26.1534,26.244,26.1352,26.244,182446.0
2016-09-12 09:55:00,28.94,29.06,28.92,29.02,256548.0,26.2349,26.3437,26.2168,26.3075,256548.0
2016-09-12 10:00:00,29.02,29.18,29.02,29.18,185916.0,26.3075,26.4525,26.3075,26.4525,185916.0
2016-09-12 10:05:00,29.18,29.29,29.16,29.21,222065.0,26.4525,26.5522,26.4344,26.4797,222065.0
2016-09-12 10:10:00,29.21,29.29,29.17,29.26,242102.0,26.4797,26.5522,26.4434,26.525,242102.0
2016-09-12 10:15:00,29.25,29.26,29.14,29.23,166844.0,26.516,26.525,26.4162,26.4978,166844.0
2016-09-12 10:20:00,29.23,29.3,29.19,29.2,344426.0,26.4978,26.5613,26.4616,26.4706,344426.0
2016-09-12 10:25:00,29.19,29.25,29.18,29.21,222431.0,26.4616,26.516,26.4525,26.4797,222431.0
2016-09-12 10:30:00,29.21,29.25,29.2,29.21,171176.0,26.4797,26.516,26.4706,26.4797,171176.0
2016-09-12 10:35:00,29.21,29.26,29.19,29.2,125868.0,26.4797,26.525,26.4616,26.4706,125868.0
2016-09-12 10:40:00,29.2,29.29,29.19,29.27,119444.0,26.4706,26.5522,26.4616,26.5341,119444.0
2016-09-12 10:45:00,29.27,29.28,29.19,29.19,162240.0,26.5341,26.5432,26.4616,26.4616,162240.0
2016-09-12 10:50:00,29.19,29.25,29.16,29.21,128383.0,26.4616,26.516,26.4344,26.4797,128383.0
2016-09-12 10:55:00,29.21,29.25,29.21,29.23,188029.0,26.4797,26.516,26.4797,26.4978,188029.0
2016-09-12 11:00:00,29.23,29.3,29.22,29.29,158410.0,26.4978,26.5613,26.4888,26.5522,158410.0
2016-09-12 11:05:00,29.3,29.32,29.28,29.31,191381.0,26.5613,26.5794,26.5432,26.5704,191381.0
2016-09-12 11:10:00,29.31,29.32,29.25,29.28,133137.0,26.5704,26.5794,26.516,26.5432,133137.0
2016-09-12 11:15:00,29.28,29.32,29.27,29.3,184081.0,26.5432,26.5794,26.5341,26.5613,184081.0
2016-09-12 11:20:00,29.29,29.36,29.29,29.36,151287.0,26.5522,26.6157,26.5522,26.6157,151287.0
2016-09-12 11:25:00,29.36,29.37,29.33,29.36,103273.0,26.6157,26.6247,26.5885,26.6157,103273.0
2016-09-12 11:30:00,29.35,29.39,29.31,29.38,129487.0,26.6066,26.6429,26.5704,26.6338,129487.0
2016-09-12 11:35:00,29.38,29.45,29.36,29.4,118781.0,26.6338,26.6973,26.6157,26.6519,118781.0
2016-09-12 11:40:00,29.39,29.4,29.37,29.37,110673.0,26.6429,26.6519,26.6247,26.6247,110673.0
2016-09-12 11:45:00,29.37,29.37,29.34,29.35,64720.0,26.6247,26.6247,26.5976,26.6066,64720.0
2016-09-12 11:50:00,29.35,29.41,29.35,29.37,65128.0,26.6066,26.661,26.6066,26.6247,65128.0
2016-09-12 11:55:00,29.38,29.41,29.37,29.39,300736.0,26.6338,26.661,26.6247,26.6429,300736.0
2016-09-12 12:00:00,29.39,29.4,29.36,29.36,104691.0,26.6429,26.6519,26.6157,26.6157,104691.0
2016-09-12 12:05:00,29.36,29.4,29.35,29.4,52802.0,26.6157,26.6519,26.6066,26.6519,52802.0
2016-09-12 12:10:00,29.4,29.41,29.34,29.35,84684.0,26.6519,26.661,26.5976,26.6066,84684.0
2016-09-12 12:15:00,29.36,29.39,29.34,29.34,73724.0,26.6157,26.6429,26.5976,26.5976,73724.0
2016-09-12 12:20:00,29.34,29.38,29.34,29.37,78000.0,26.5976,26.6338,26.5976,26.6247,78000.0
2016-09-12 12:25:00,29.37,29.38,29.33,29.36,154035.0,26.6247,26.6338,26.5885,26.6157,154035.0
2016-09-12 12:30:00,29.36,29.39,29.35,29.36,84848.0,26.6157,26.6429,26.6066,26.6157,84848.0
2016-09-12 12:35:00,29.36,29.39,29.34,29.35,77757.0,26.6157,26.6429,26.5976,26.6066,77757.0
2016-09-12 12:40:00,29.36,29.39,29.34,29.39,57988.0,26.6157,26.6429,26.5976,26.6429,57988.0
2016-09-12 12:45:00,29.39,29.43,29.38,29.43,115315.0,26.6429,26.6791,26.6338,26.6791,115315.0
2016-09-12 12:50:00,29.43,29.49,29.41,29.48,161874.0,26.6791,26.7335,26.661,26.7245,161874.0
2016-09-12 12:55:00,29.48,29.49,29.44,29.46,86515.0,26.7245,26.7335,26.6882,26.7063,86515.0
2016-09-12 13:00:00,29.47,29.5,29.46,29.48,101680.0,26.7154,26.7426,26.7063,26.7245,101680.0
2016-09-12 13:05:00,29.48,29.49,29.45,29.45,63588.0,26.7245,26.7335,26.6973,26.6973,63588.0
2016-09-12 13:10:00,29.46,29.51,29.45,29.51,125411.0,26.7063,26.7517,26.6973,26.7517,125411.0
2016-09-12 13:15:00,29.51,29.6,29.49,29.51,345307.0,26.7517,26.8332,26.7335,26.7517,345307.0
2016-09-12 13:20:00,29.51,29.54,29.46,29.48,145537.0,26.7517,26.7789,26.7063,26.7245,145537.0
2016-09-12 13:25:00,29.47,29.51,29.41,29.42,138202.0,26.7154,26.7517,26.661,26.6701,138202.0
2016-09-12 13:30:00,29.42,29.45,29.39,29.42,152060.0,26.6701,26.6973,26.6429,26.6701,152060.0
2016-09-12 13:35:00,29.42,29.49,29.4,29.48,106277.0,26.6701,26.7335,26.6519,26.7245,106277.0
2016-09-12 13:40:00,29.48,29.49,29.43,29.46,93903.0,26.7245,26.7335,26.6791,26.7063,93903.0
2016-09-12 13:45:00,29.47,29.56,29.47,29.55,112738.0,26.7154,26.797,26.7154,26.7879,112738.0
2016-09-12 13:50:00,29.55,29.56,29.5,29.53,122698.0,26.7879,26.797,26.7426,26.7698,122698.0
2016-09-12 13:55:00,29.53,29.58,29.51,29.56,141267.0,26.7698,26.8151,26.7517,26.797,141267.0
2016-09-12 14:00:00,29.56,29.62,29.55,29.61,299604.0,26.797,26.8514,26.7879,26.8423,299604.0
2016-09-12 14:05:00,29.61,29.69,29.61,29.67,127971.0,26.8423,26.9148,26.8423,26.8967,127971.0
2016-09-12 14:10:00,29.67,29.71,29.64,29.71,155093.0,26.8967,26.933,26.8695,26.933,155093.0
2016-09-12 14:15:00,29.71,29.75,29.7,29.75,181813.0,26.933,26.9692,26.9239,26.9692,181813.0
2016-09-12 14:20:00,29.75,29.77,29.71,29.74,170033.0,26.9692,26.9874,26.933,26.9602,170033.0
2016-09-12 14:25:00,29.74,29.74,29.67,29.68,121176.0,26.9602,26.9602,26.8967,26.9058,121176.0
2016-09-12 14:30:00,29.68,29.72,29.68,29.71,95618.0,26.9058,26.942,26.9058,26.933,95618.0
2016-09-12 14:35:00,29.71,29.77,29.7,29.76,130565.0,26.933,26.9874,26.9239,26.9783,130565.0
2016-09-12 14:40:00,29.76,29.77,29.72,29.75,106987.0,26.9783,26.9874,26.942,26.9692,106987.0
2016-09-12 14:45:00,29.75,29.77,29.71,29.74,87142.0,26.9692,26.9874,26.933,26.9602,87142.0
2016-09-12 14:50:00,29.74,29.75,29.7,29.71,146048.0,26.9602,26.9692,26.9239,26.933,146048.0
2016-09-12 14:55:00,29.71,29.74,29.7,29.71,97804.0,26.933,26.9602,26.9239,26.933,97804.0
2016-09-12 15:00:00,29.72,29.74,29.68,29.69,140438.0,26.942,26.9602,26.9058,26.9148,140438.0
2016-09-12 15:05:00,29.69,29.71,29.67,29.71,140763.0,26.9148,26.933,26.8967,26.933,140763.0
2016-09-12 15:10:00,29.7,29.76,29.69,29.7,239573.0,26.9239,26.9783,26.9148,26.9239,239573.0
2016-09-12 15:15:00,29.7,29.7,29.62,29.65,163081.0,26.9239,26.9239,26.8514,26.8786,163081.0
2016-09-12 15:20:00,29.65,29.69,29.63,29.67,174747.0,26.8786,26.9148,26.8604,26.8967,174747.0
2016-09-12 15:25:00,29.68,29.69,29.64,29.68,107591.0,26.9058,26.9148,26.8695,26.9058,107591.0
2016-09-12 15:30:00,29.68,29.69,29.61,29.63,229279.0,26.9058,26.9148,26.8423,26.8604,229279.0
2016-09-12 15:35:00,29.63,29.67,29.62,29.65,197284.0,26.8604,26.8967,26.8514,26.8786,197284.0
2016-09-12 15:40:00,29.65,29.67,29.61,29.62,522326.0,26.8786,26.8967,26.8423,26.8514,522326.0
2016-09-12 15:45:00,29.63,29.65,29.6,29.6,265257.0,26.8604,26.8786,26.8332,26.8332,265257.0
2016-09-12 15:50:00,29.6,29.61,29.57,29.58,371844.0,26.8332,26.8423,26.8061,26.8151,371844.0
2016-09-12 15:55:00,29.57,29.6,29.56,29.59,1075516.0,26.8061,26.8332,26.797,26.8242,1075516.0
2016-09-13 09:30:00,29.29,29.42,29.22,29.4,414574.0,26.5522,26.6701,26.4888,26.6519,414574.0
2016-09-13 09:35:00,29.41,29.62,29.41,29.52,277672.0,26.661,26.8514,26.661,26.7607,277672.0
2016-09-13 09:40:00,29.53,29.61,29.51,29.57,140288.0,26.7698,26.8423,26.7517,26.8061,140288.0
2016-09-13 09:45:00,29.56,29.56,29.46,29.48,235390.0,26.797,26.797,26.7063,26.7245,235390.0
2016-09-13 09:50:00,29.47,29.51,29.34,29.4,132288.0,26.7154,26.7517,26.5976,26.6519,132288.0
2016-09-13 09:55:00,29.4,29.42,29.37,29.37,236600.0,26.6519,26.6701,26.6247,26.6247,236600.0
2016-09-13 10:00:00,29.37,29.4,29.27,29.3,111618.0,26.6247,26.6519,26.5341,26.5613,111618.0
2016-09-13 10:05:00,29.3,29.44,29.29,29.36,166627.0,26.5613,26.6882,26.5522,26.6157,166627.0
2016-09-13 10:10:00,29.35,29.4,29.32,29.37,221172.0,26.6066,26.6519,26.5794,26.6247,221172.0
2016-09-13 10:15:00,29.37,29.37,29.31,29.31,92786.0,26.6247,26.6247,26.5704,26.5704,92786.0
2016-09-13 10:20:00,29.31,29.37,29.27,29.33,88952.0,26.5704,26.6247,26.5341,26.5885,88952.0
2016-09-13 10:25:00,29.32,29.37,29.3,29.35,95361.0,26.5794,26.6247,26.5613,26.6066,95361.0
2016-09-13 10:30:00,29.35,29.45,29.32,29.43,119221.0,26.6066,26.6973,26.5794,26.6791,119221.0
2016-09-13 10:35:00,29.44,29.44,29.38,29.41,79895.0,26.6882,26.6882,26.6338,26.661,79895.0
2016-09-13 10:40:00,29.42,29.46,29.4,29.41,65842.0,26.6701,26.7063,26.6519,26.661,65842.0
2016-09-13 10:45:00,29.41,29.5,29.39,29.4,120755.0,26.661,26.7426,26.6429,26.6519,120755.0
2016-09-13 10:50:00,29.4,29.41,29.3,29.31,213442.0,26.6519,26.661,26.5613,26.5704,213442.0
2016-09-13 10:55:00,29.31,29.34,29.3,29.31,98849.0,26.5704,26.5976,26.5613,26.5704,98849.0
2016-09-13 11:00:00,29.31,29.33,29.27,29.28,72864.0,26.5704,26.5885,26.5341,26.5432,72864.0
2016-09-13 11:05:00,29.28,29.29,29.24,29.25,154458.0,26.5432,26.5522,26.5069,26.516,154458.0
2016-09-13 11:10:00,29.25,29.25,29.19,29.21,82109.0,26.516,26.516,26.4616,26.4797,82109.0
2016-09-13 11:15:00,29.21,29.24,29.16,29.23,100376.0,26.4797,26.5069,26.4344,26.4978,100376.0
2016-09-13 11:20:00,29.22,29.25,29.21,29.24,60375.0,26.4888,26.516,26.4797,26.5069,60375.0
2016-09-13 11:25:00,29.23,29.25,29.17,29.17,56026.0,26.4978,26.516,26.4434,26.4434,56026.0
2016-09-13 11:30:00,29.17,29.19,29.11,29.12,267312.0,26.4434,26.4616,26.389,26.3981,267312.0
2016-09-13 11:35:00,29.12,29.18,29.1,29.17,200724.0,26.3981,26.4525,26.38,26.4434,200724.0
2016-09-13 11:40:00,29.17,29.2,29.16,29.18,216600.0,26.4434,26.4706,26.4344,26.4525,216600.0
2016-09-13 11:45:00,29.18,29.18,29.12,29.15,53355.0,26.4525,26.4525,26.3981,26.4253,53355.0
2016-09-13 11:50:00,29.16,29.21,29.14,29.18,78050.0,26.4344,26.4797,26.4162,26.4525,78050.0
2016-09-13 11:55:00,29.18,29.22,29.15,29.22,81675.0,26.4525,26.4888,26.4253,26.4888,81675.0
2016-09-13 12:00:00,29.23,29.26,29.18,29.18,96912.0,26.4978,26.525,26.4525,26.4525,96912.0
2016-09-13 12:05:00,29.18,29.3,29.18,29.29,225091.0,26.4525,26.5613,26.4525,26.5522,225091.0
2016-09-13 12:10:00,29.29,29.32,29.25,29.32,157976.0,26.5522,26.5794,26.516,26.5794,157976.0
2016-09-13 12:15:00,29.32,29.33,29.3,29.3,36084.0,26.5794,26.5885,26.5613,26.5613,36084.0
2016-09-13 12:20:00,29.31,29.31,29.27,29.3,48663.0,26.5704,26.5704,26.5341,26.5613,48663.0
2016-09-13 12:25:00,29.3,29.3,29.23,29.24,67378.0,26.5613,26.5613,26.4978,26.5069,67378.0
2016-09-13 12:30:00,29.24,29.28,29.23,29.28,84351.0,26.5069,26.5432,26.4978,26.5432,84351.0
2016-09-13 12:35:00,29.27,29.34,29.24,29.33,275360.0,26.5341,26.5976,26.5069,26.5885,275360.0
2016-09-13 12:40:00,29.33,29.33,29.27,29.29,74225.0,26.5885,26.5885,26.5341,26.5522,74225.0
2016-09-13 12:45:00,29.3,29.3,29.24,29.26,31123.0,26.5613,26.5613,26.5069,26.525,31123.0
2016-09-13 12:50:00,29.26,29.26,29.22,29.26,111088.0,26.525,26.525,26.4888,26.525,111088.0
2016-09-13 12:55:00,29.26,29.26,29.21,29.24,166348.0,26.525,26.525,26.4797,26.5069,166348.0
2016-09-13 13:00:00,29.25,29.25,29.19,29.2,57077.0,26.516,26.516,26.4616,26.4706,57077.0
2016-09-13 13:05:00,29.2,29.27,29.19,29.27,63392.0,26.4706,26.5341,26.4616,26.5341,63392.0
2016-09-13 13:10:00,29.26,29.3,29.24,29.29,86657.0,26.525,26.5613,26.5069,26.5522,86657.0
2016-09-13 13:15:00,29.29,29.38,29.29,29.37,160507.0,26.5522,26.6338,26.5522,26.6247,160507.0
2016-09-13 13:20:00,29.37,29.4,29.33,29.34,36146.0,26.6247,26.6519,26.5885,26.5976,36146.0
2016-09-13 13:25:00,29.34,29.4,29.33,29.37,56899.0,26.5976,26.6519,26.5885,26.6247,56899.0
2016-09-13 13:30:00,29.37,29.42,29.3,29.3,128273.0,26.6247,26.6701,26.5613,26.5613,128273.0
2016-09-13 13:35:00,29.31,29.37,29.3,29.33,115099.0,26.5704,26.6247,26.5613,26.5885,115099.0
2016-09-13 13:40:00,29.34,29.37,29.29,29.3,56655.0,26.5976,26.6247,26.5522,26.5613,56655.0
2016-09-13 13:45:00,29.3,29.33,29.29,29.3,48807.0,26.5613,26.5885,26.5522,26.5613,48807.0
2016-09-13 13:50:00,29.31,29.32,29.24,29.25,59369.0,26.5704,26.5794,26.5069,26.516,59369.0
2016-09-13 13:55:00,29.25,29.28,29.24,29.26,56035.0,26.516,26.5432,26.5069,26.525,56035.0
2016-09-13 14:00:00,29.27,29.27,29.22,29.25,51157.0,26.5341,26.5341,26.4888,26.516,51157.0
2016-09-13 14:05:00,29.25,29.28,29.22,29.27,82795.0,26.516,26.5432,26.4888,26.5341,82795.0
2016-09-13 14:10:00,29.27,29.27,29.22,29.25,69104.0,26.5341,26.5341,26.4888,26.516,69104.0
2016-09-13 14:15:00,29.25,29.25,29.18,29.19,66176.0,26.516,26.516,26.4525,26.4616,66176.0
2016-09-13 14:20:00,29.19,29.2,29.15,29.17,83057.0,26.4616,26.4706,26.4253,26.4434,83057.0
2016-09-13 14:25:00,29.17,29.19,29.14,29.16,75710.0,26.4434,26.4616,26.4162,26.4344,75710.0
2016-09-13 14:30:00,29.15,29.15,29.08,29.11,134001.0,26.4253,26.4253,26.3619,26.389,134001.0
2016-09-13 14:35:00,29.11,29.17,29.1,29.16,86713.0,26.389,26.4434,26.38,26.4344,86713.0
2016-09-13 14:40:00,29.16,29.18,29.13,29.17,92984.0,26.4344,26.4525,26.4072,26.4434,92984.0
2016-09-13 14:45:00,29.17,29.22,29.16,29.21,91698.0,26.4434,26.4888,26.4344,26.4797,91698.0
2016-09-13 14:50:00,29.22,29.25,29.19,29.2,76564.0,26.4888,26.516,26.4616,26.4706,76564.0
2016-09-13 14:55:00,29.2,29.22,29.14,29.14,81364.0,26.4706,26.4888,26.4162,26.4162,81364.0
2016-09-13 15:00:00,29.14,29.16,29.1,29.13,156205.0,26.4162,26.4344,26.38,26.4072,156205.0
2016-09-13 15:05:00,29.12,29.17,29.11,29.16,323167.0,26.3981,26.4434,26.389,26.4344,323167.0
2016-09-13 15:10:00,29.17,29.18,29.11,29.18,148731.0,26.4434,26.4525,26.389,26.4525,148731.0
2016-09-13 15:15:00,29.18,29.3,29.18,29.26,234063.0,26.4525,26.5613,26.4525,26.525,234063.0
2016-09-13 15:20:00,29.26,29.3,29.25,29.26,150155.0,26.525,26.5613,26.516,26.525,150155.0
2016-09-13 15:25:00,29.26,29.33,29.25,29.31,149763.0,26.525,26.5885,26.516,26.5704,149763.0
2016-09-13 15:30:00,29.32,29.37,29.31,29.35,207114.0,26.5794,26.6247,26.5704,26.6066,207114.0
2016-09-13 15:35:00,29.35,29.36,29.34,29.35,163410.0,26.6066,26.6157,26.5976,26.6066,163410.0
2016-09-13 15:40:00,29.35,29.35,29.25,29.28,259913.0,26.6066,26.6066,26.516,26.5432,259913.0
2016-09-13 15:45:00,29.28,29.36,29.25,29.33,267260.0,26.5432,26.6157,26.516,26.5885,267260.0
2016-09-13 15:50:00,29.34,29.42,29.33,29.42,518170.0,26.5976,26.6701,26.5885,26.6701,518170.0
2016-09-13 15:55:00,29.42,29.42,29.35,29.38,772778.0,26.6701,26.6701,26.6066,26.6338,772778.0
2016-09-14 09:30:00,29.38,29.5,29.27,29.38,339987.0,26.6338,26.7426,26.5341,26.6338,339987.0
2016-09-14 09:35:00,29.37,29.41,29.34,29.38,192626.0,26.6247,26.661,26.5976,26.6338,192626.0
2016-09-14 09:40:00,29.39,29.46,29.36,29.44,159044.0,26.6429,26.7063,26.6157,26.6882,159044.0
2016-09-14 09:45:00,29.43,29.43,29.33,29.34,149457.0,26.6791,26.6791,26.5885,26.5976,149457.0
2016-09-14 09:50:00,29.34,29.34,29.27,29.31,193890.0,26.5976,26.5976,26.5341,26.5704,193890.0
2016-09-14 09:55:00,29.31,29.4,29.3,29.36,196535.0,26.5704,26.6519,26.5613,26.6157,196535.0
2016-09-14 10:00:00,29.36,29.39,29.34,29.36,156653.0,26.6157,26.6429,26.5976,26.6157,156653.0
2016-09-14 10:05:00,29.37,29.45,29.36,29.45,134419.0,26.6247,26.6973,26.6157,26.6973,134419.0
2016-09-14 10:10:00,29.45,29.48,29.4,29.47,160973.0,26.6973,26.7245,26.6519,26.7154,160973.0
2016-09-14 10:15:00,29.47,29.47,29.41,29.42,92916.0,26.7154,26.7154,26.661,26.6701,92916.0
2016-09-14 10:20:00,29.43,29.47,29.38,29.46,291171.0,26.6791,26.7154,26.6338,26.7063,291171.0
2016-09-14 10:25:00,29.46,29.47,29.38,29.42,68337.0,26.7063,26.7154,26.6338,26.6701,68337.0
2016-09-14 10:30:00,29.42,29.46,29.38,29.45,419665.0,26.6701,26.7063,26.6338,26.6973,419665.0
2016-09-14 10:35:00,29.44,29.47,29.42,29.43,110040.0,26.6882,26.7154,26.6701,26.6791,110040.0
2016-09-14 10:40:00,29.43,29.44,29.4,29.42,78535.0,26.6791,26.6882,26.6519,26.6701,78535.0
2016-09-14 10:45:00,29.42,29.42,29.38,29.39,118526.0,26.6701,26.6701,26.6338,26.6429,118526.0
2016-09-14 10:50:00,29.39,29.39,29.32,29.34,94337.0,26.6429,26.6429,26.5794,26.5976,94337.0
2016-09-14 10:55:00,29.34,29.37,29.33,29.37,110083.0,26.5976,26.6247,26.5885,26.6247,110083.0
2016-09-14 11:00:00,29.37,29.44,29.37,29.42,95639.0,26.6247,26.6882,26.6247,26.6701,95639.0
2016-09-14 11:05:00,29.42,29.43,29.37,29.38,72655.0,26.6701,26.6791,26.6247,26.6338,72655.0
2016-09-14 11:10:00,29.37,29.41,29.3,29.38,185590.0,26.6247,26.661,26.5613,26.6338,185590.0
2016-09-14 11:15:00,29.39,29.42,29.37,29.4,66868.0,26.6429,26.6701,26.6247,26.6519,66868.0
2016-09-14 11:20:00,29.4,29.45,29.39,29.41,167073.0,26.6519,26.6973,26.6429,26.661,167073.0
2016-09-14 11:25:00,29.41,29.45,29.4,29.42,131560.0,26.661,26.6973,26.6519,26.6701,131560.0
2016-09-14 11:30:00,29.42,29.43,29.37,29.37,73873.0,26.6701,26.6791,26.6247,26.6247,73873.0
2016-09-14 11:35:00,29.37,29.42,29.35,29.4,96560.0,26.6247,26.6701,26.6066,26.6519,96560.0
2016-09-14 11:40:00,29.4,29.43,29.37,29.41,54317.0,26.6519,26.6791,26.6247,26.661,54317.0
2016-09-14 11:45:00,29.41,29.44,29.38,29.42,94388.0,26.661,26.6882,26.6338,26.6701,94388.0
2016-09-14 11:50:00,29.42,29.45,29.42,29.43,138538.0,26.6701,26.6973,26.6701,26.6791,138538.0
2016-09-14 11:55:00,29.44,29.45,29.42,29.43,149047.0,26.6882,26.6973,26.6701,26.6791,149047.0
2016-09-14 12:00:00,29.44,29.45,29.4,29.41,193995.0,26.6882,26.6973,26.6519,26.661,193995.0
2016-09-14 12:05:00,29.42,29.44,29.4,29.42,66794.0,26.6701,26.6882,26.6519,26.6701,66794.0
2016-09-14 12:10:00,29.43,29.44,29.42,29.44,45374.0,26.6791,26.6882,26.6701,26.6882,45374.0
2016-09-14 12:15:00,29.44,29.45,29.42,29.44,171981.0,26.6882,26.6973,26.6701,26.6882,171981.0
2016-09-14 12:20:00,29.44,29.45,29.43,29.43,103449.0,26.6882,26.6973,26.6791,26.6791,103449.0
2016-09-14 12:25:00,29.44,29.48,29.43,29.48,58987.0,26.6882,26.7245,26.6791,26.7245,58987.0
2016-09-14 12:30:00,29.47,29.48,29.45,29.46,57973.0,26.7154,26.7245,26.6973,26.7063,57973.0
2016-09-14 12:35:00,29.47,29.47,29.44,29.44,63000.0,26.7154,26.7154,26.6882,26.6882,63000.0
2016-09-14 12:40:00,29.45,29.46,29.43,29.45,109078.0,26.6973,26.7063,26.6791,26.6973,109078.0
2016-09-14 12:45:00,29.45,29.45,29.42,29.44,159474.0,26.6973,26.6973,26.6701,26.6882,159474.0
2016-09-14 12:50:00,29.45,29.47,29.42,29.44,126401.0,26.6973,26.7154,26.6701,26.6882,126401.0
2016-09-14 12:55:00,29.43,29.45,29.41,29.45,52878.0,26.6791,26.6973,26.661,26.6973,52878.0
2016-09-14 13:00:00,29.45,29.46,29.43,29.46,153673.0,26.6973,26.7063,26.6791,26.7063,153673.0
2016-09-14 13:05:00,29.46,29.48,29.43,29.44,169621.0,26.7063,26.7245,26.6791,26.6882,169621.0
2016-09-14 13:10:00,29.45,29.45,29.4,29.43,103456.0,26.6973,26.6973,26.6519,26.6791,103456.0
2016-09-14 13:15:00,29.43,29.45,29.42,29.44,65840.0,26.6791,26.6973,26.6701,26.6882,65840.0
2016-09-14 13:20:00,29.44,29.48,29.42,29.48,56132.0,26.6882,26.7245,26.6701,26.7245,56132.0
2016-09-14 13:25:00,29.48,29.49,29.45,29.45,79293.0,26.7245,26.7335,26.6973,26.6973,79293.0
2016-09-14 13:30:00,29.46,29.49,29.44,29.49,86710.0,26.7063,26.7335,26.6882,26.7335,86710.0
2016-09-14 13:35:00,29.49,29.49,29.41,29.43,82415.0,26.7335,26.7335,26.661,26.6791,82415.0
2016-09-14 13:40:00,29.43,29.46,29.4,29.41,80783.0,26.6791,26.7063,26.6519,26.661,80783.0
2016-09-14 13:45:00,29.41,29.43,29.39,29.4,121271.0,26.661,26.6791,26.6429,26.6519,121271.0
2016-09-14 13:50:00,29.39,29.43,29.38,29.43,110230.0,26.6429,26.6791,26.6338,26.6791,110230.0
2016-09-14 13:55:00,29.43,29.43,29.4,29.41,49839.0,26.6791,26.6791,26.6519,26.661,49839.0
2016-09-14 14:00:00,29.41,29.46,29.39,29.4,100874.0,26.661,26.7063,26.6429,26.6519,100874.0
2016-09-14 14:05:00,29.4,29.42,29.37,29.37,84007.0,26.6519,26.6701,26.6247,26.6247,84007.0
2016-09-14 14:10:00,29.38,29.38,29.34,29.36,88368.0,26.6338,26.6338,26.5976,26.6157,88368.0
2016-09-14 14:15:00,29.36,29.42,29.36,29.41,63114.0,26.6157,26.6701,26.6157,26.661,63114.0
2016-09-14 14:20:00,29.41,29.45,29.39,29.44,68309.0,26.661,26.6973,26.6429,26.6882,68309.0
2016-09-14 14:25:00,29.43,29.44,29.38,29.42,110555.0,26.6791,26.6882,26.6338,26.6701,110555.0
2016-09-14 14:30:00,29.41,29.44,29.39,29.41,82374.0,26.661,26.6882,26.6429,26.661,82374.0
2016-09-14 14:35:00,29.41,29.43,29.4,29.42,83125.0,26.661,26.6791,26.6519,26.6701,83125.0
2016-09-14 14:40:00,29.42,29.49,29.41,29.48,81497.0,26.6701,26.7335,26.661,26.7245,81497.0
2016-09-14 14:45:00,29.48,29.49,29.45,29.46,94997.0,26.7245,26.7335,26.6973,26.7063,94997.0
2016-09-14 14:50:00,29.46,29.5,29.45,29.48,80668.0,26.7063,26.7426,26.6973,26.7245,80668.0
2016-09-14 14:55:00,29.48,29.5,29.46,29.47,101498.0,26.7245,26.7426,26.7063,26.7154,101498.0
2016-09-14 15:00:00,29.47,29.48,29.44,29.46,70701.0,26.7154,26.7245,26.6882,26.7063,70701.0
2016-09-14 15:05:00,29.46,29.46,29.39,29.39,136735.0,26.7063,26.7063,26.6429,26.6429,136735.0
2016-09-14 15:10:00,29.39,29.4,29.35,29.35,136176.0,26.6429,26.6519,26.6066,26.6066,136176.0
2016-09-14 15:15:00,29.36,29.37,29.33,29.36,133454.0,26.6157,26.6247,26.5885,26.6157,133454.0
2016-09-14 15:20:00,29.36,29.37,29.33,29.34,149866.0,26.6157,26.6247,26.5885,26.5976,149866.0
2016-09-14 15:25:00,29.34,29.37,29.33,29.35,134763.0,26.5976,26.6247,26.5885,26.6066,134763.0
2016-09-14 15:30:00,29.36,29.42,29.35,29.4,109049.0,26.6157,26.6701,26.6066,26.6519,109049.0
2016-09-14 15:35:00,29.41,29.42,29.37,29.41,208323.0,26.661,26.6701,26.6247,26.661,208323.0
2016-09-14 15:40:00,29.41,29.44,29.39,29.43,250408.0,26.661,26.6882,26.6429,26.6791,250408.0
2016-09-14 15:45:00,29.43,29.47,29.42,29.47,290491.0,26.6791,26.7154,26.6701,26.7154,290491.0
2016-09-14 15:50:00,29.46,29.47,29.4,29.45,301865.0,26.7063,26.7154,26.6519,26.6973,301865.0
2016-09-14 15:55:00,29.45,29.46,29.4,29.42,904468.0,26.6973,26.7063,26.6519,26.6701,904468.0
2016-09-15 09:30:00,29.58,29.8,29.52,29.71,407076.0,26.8151,27.0146,26.7607,26.933,407076.0
2016-09-15 09:35:00,29.72,29.8,29.64,29.71,187804.0,26.942,27.0146,26.8695,26.933,187804.0
2016-09-15 09:40:00,29.71,29.85,29.7,29.83,342557.0,26.933,27.0599,26.9239,27.0418,342557.0
2016-09-15 09:45:00,29.83,29.9,29.78,29.9,207414.0,27.0418,27.1052,26.9964,27.1052,207414.0
2016-09-15 09:50:00,29.9,29.98,29.87,29.95,194716.0,27.1052,27.1777,27.078,27.1505,194716.0
2016-09-15 09:55:00,29.95,29.99,29.93,29.96,181272.0,27.1505,27.1868,27.1324,27.1596,181272.0
2016-09-15 10:00:00,29.96,29.99,29.89,29.97,256091.0,27.1596,27.1868,27.0961,27.1687,256091.0
2016-09-15 10:05:00,29.98,30.06,29.97,30.03,313852.0,27.1777,27.2503,27.1687,27.2231,313852.0
2016-09-15 10:10:00,30.03,30.14,30.01,30.14,450659.0,27.2231,27.3228,27.2049,27.3228,450659.0
2016-09-15 10:15:00,30.14,30.15,30.12,30.14,191811.0,27.3228,27.3318,27.3046,27.3228,191811.0
2016-09-15 10:20:00,30.14,30.19,30.12,30.16,192115.0,27.3228,27.3681,27.3046,27.3409,192115.0
2016-09-15 10:25:00,30.15,30.21,30.15,30.21,217881.0,27.3318,27.3862,27.3318,27.3862,217881.0
2016-09-15 10:30:00,30.2,30.25,30.2,30.23,195005.0,27.3772,27.4225,27.3772,27.4044,195005.0
2016-09-15 10:35:00,30.22,30.27,30.21,30.27,204075.0,27.3953,27.4406,27.3862,27.4406,204075.0
2016-09-15 10:40:00,30.26,30.27,30.18,30.23,169197.0,27.4316,27.4406,27.359,27.4044,169197.0
2016-09-15 10:45:00,30.23,30.29,30.22,30.28,157245.0,27.4044,27.4588,27.3953,27.4497,157245.0
2016-09-15 10:50:00,30.28,30.36,30.27,30.35,156340.0,27.4497,27.5222,27.4406,27.5131,156340.0
2016-09-15 10:55:00,30.35,30.39,30.34,30.37,141484.0,27.5131,27.5494,27.5041,27.5313,141484.0
2016-09-15 11:00:00,30.38,30.38,30.33,30.35,159975.0,27.5403,27.5403,27.495,27.5131,159975.0
2016-09-15 11:05:00,30.35,30.37,30.33,30.34,197372.0,27.5131,27.5313,27.495,27.5041,197372.0
2016-09-15 11:10:00,30.34,30.35,30.33,30.35,111074.0,27.5041,27.5131,27.495,27.5131,111074.0
2016-09-15 11:15:00,30.35,30.35,30.32,30.34,182345.0,27.5131,27.5131,27.4859,27.5041,182345.0
2016-09-15 11:20:00,30.33,30.34,30.27,30.29,136982.0,27.495,27.5041,27.4406,27.4588,136982.0
2016-09-15 11:25:00,30.29,30.33,30.27,30.3,116455.0,27.4588,27.495,27.4406,27.4678,116455.0
2016-09-15 11:30:00,30.31,30.31,30.27,30.28,353825.0,27.4769,27.4769,27.4406,27.4497,353825.0
2016-09-15 11:35:00,30.28,30.29,30.25,30.27,209184.0,27.4497,27.4588,27.4225,27.4406,209184.0
2016-09-15 11:40:00,30.27,30.28,30.23,30.26,171278.0,27.4406,27.4497,27.4044,27.4316,171278.0
2016-09-15 11:45:00,30.26,30.27,30.24,30.27,54549.0,27.4316,27.4406,27.4134,27.4406,54549.0
2016-09-15 11:50:00,30.27,30.27,30.24,30.24,112079.0,27.4406,27.4406,27.4134,27.4134,112079.0
2016-09-15 11:55:00,30.25,30.25,30.2,30.2,68533.0,27.4225,27.4225,27.3772,27.3772,68533.0
2016-09-15 12:00:00,30.2,30.23,30.18,30.2,119475.0,27.3772,27.4044,27.359,27.3772,119475.0
2016-09-15 12:05:00,30.2,30.25,30.19,30.25,91002.0,27.3772,27.4225,27.3681,27.4225,91002.0
2016-09-15 12:10:00,30.24,30.25,30.2,30.21,81811.0,27.4134,27.4225,27.3772,27.3862,81811.0
2016-09-15 12:15:00,30.21,30.26,30.21,30.24,123030.0,27.3862,27.4316,27.3862,27.4134,123030.0
2016-09-15 12:20:00,30.24,30.25,30.23,30.24,102818.0,27.4134,27.4225,27.4044,27.4134,102818.0
2016-09-15 12:25:00,30.23,30.24,30.21,30.21,60829.0,27.4044,27.4134,27.3862,27.3862,60829.0
2016-09-15 12:30:00,30.21,30.23,30.2,30.2,164723.0,27.3862,27.4044,27.3772,27.3772,164723.0
2016-09-15 12:35:00,30.2,30.2,30.16,30.16,78697.0,27.3772,27.3772,27.3409,27.3409,78697.0
2016-09-15 12:40:00,30.16,30.18,30.15,30.18,78688.0,27.3409,27.359,27.3318,27.359,78688.0
2016-09-15 12:45:00,30.18,30.19,30.17,30.18,97664.0,27.359,27.3681,27.35,27.359,97664.0
2016-09-15 12:50:00,30.18,30.2,30.17,30.2,135230.0,27.359,27.3772,27.35,27.3772,135230.0
2016-09-15 12:55:00,30.2,30.25,30.19,30.23,142742.0,27.3772,27.4225,27.3681,27.4044,142742.0
2016-09-15 13:00:00,30.24,30.26,30.23,30.25,187245.0,27.4134,27.4316,27.4044,27.4225,187245.0
2016-09-15 13:05:00,30.26,30.26,30.23,30.23,60800.0,27.4316,27.4316,27.4044,27.4044,60800.0
2016-09-15 13:10:00,30.24,30.26,30.19,30.21,219601.0,27.4134,27.4316,27.3681,27.3862,219601.0
2016-09-15 13:15:00,30.21,30.24,30.19,30.24,60160.0,27.3862,27.4134,27.3681,27.4134,60160.0
2016-09-15 13:20:00,30.24,30.24,30.22,30.24,178669.0,27.4134,27.4134,27.3953,27.4134,178669.0
2016-09-15 13:25:00,30.24,30.26,30.2,30.21,91843.0,27.4134,27.4316,27.3772,27.3862,91843.0
2016-09-15 13:30:00,30.21,30.21,30.18,30.21,183826.0,27.3862,27.3862,27.359,27.3862,183826.0
2016-09-15 13:35:00,30.21,30.21,30.19,30.19,68793.0,27.3862,27.3862,27.3681,27.3681,68793.0
2016-09-15 13:40:00,30.19,30.27,30.19,30.27,265352.0,27.3681,27.4406,27.3681,27.4406,265352.0
2016-09-15 13:45:00,30.27,30.27,30.24,30.26,168034.0,27.4406,27.4406,27.4134,27.4316,168034.0
2016-09-15 13:50:00,30.26,30.27,30.22,30.26,184616.0,27.4316,27.4406,27.3953,27.4316,184616.0
2016-09-15 13:55:00,30.26,30.26,30.22,30.24,160071.0,27.4316,27.4316,27.3953,27.4134,160071.0
2016-09-15 14:00:00,30.24,30.24,30.21,30.21,106972.0,27.4134,27.4134,27.3862,27.3862,106972.0
2016-09-15 14:05:00,30.21,30.22,30.18,30.18,96376.0,27.3862,27.3953,27.359,27.359,96376.0
2016-09-15 14:10:00,30.19,30.2,30.17,30.17,128635.0,27.3681,27.3772,27.35,27.35,128635.0
2016-09-15 14:15:00,30.18,30.19,30.16,30.17,228870.0,27.359,27.3681,27.3409,27.35,228870.0
2016-09-15 14:20:00,30.17,30.21,30.16,30.19,201061.0,27.35,27.3862,27.3409,27.3681,201061.0
2016-09-15 14:25:00,30.19,30.2,30.19,30.2,56984.0,27.3681,27.3772,27.3681,27.3772,56984.0
2016-09-15 14:30:00,30.19,30.2,30.16,30.17,164475.0,27.3681,27.3772,27.3409,27.35,164475.0
2016-09-15 14:35:00,30.16,30.17,30.14,30.15,105185.0,27.3409,27.35,27.3228,27.3318,105185.0
2016-09-15 14:40:00,30.15,30.16,30.14,30.15,127068.0,27.3318,27.3409,27.3228,27.3318,127068.0
2016-09-15 14:45:00,30.15,30.15,30.11,30.12,209855.0,27.3318,27.3318,27.2956,27.3046,209855.0
2016-09-15 14:50:00,30.12,30.13,30.11,30.12,161302.0,27.3046,27.3137,27.2956,27.3046,161302.0
2016-09-15 14:55:00,30.12,30.13,30.11,30.12,207338.0,27.3046,27.3137,27.2956,27.3046,207338.0
2016-09-15 15:00:00,30.12,30.13,30.11,30.12,241968.0,27.3046,27.3137,27.2956,27.3046,241968.0
2016-09-15 15:05:00,30.12,30.13,30.1,30.11,212915.0,27.3046,27.3137,27.2865,27.2956,212915.0
2016-09-15 15:10:00,30.11,30.12,30.1,30.11,166454.0,27.2956,27.3046,27.2865,27.2956,166454.0
2016-09-15 15:15:00,30.12,30.12,30.08,30.09,163726.0,27.3046,27.3046,27.2684,27.2774,163726.0
2016-09-15 15:20:00,30.09,30.11,30.06,30.06,223154.0,27.2774,27.2956,27.2503,27.2503,223154.0
2016-09-15 15:25:00,30.07,30.11,30.06,30.11,218223.0,27.2593,27.2956,27.2503,27.2956,218223.0
2016-09-15 15:30:00,30.11,30.12,30.1,30.12,125172.0,27.2956,27.3046,27.2865,27.3046,125172.0
2016-09-15 15:35:00,30.12,30.14,30.11,30.14,179704.0,27.3046,27.3228,27.2956,27.3228,179704.0
2016-09-15 15:40:00,30.14,30.14,30.13,30.14,178415.0,27.3228,27.3228,27.3137,27.3228,178415.0
2016-09-15 15:45:00,30.14,30.15,30.1,30.1,346105.0,27.3228,27.3318,27.2865,27.2865,346105.0
2016-09-15 15:50:00,30.11,30.12,30.09,30.11,417187.0,27.2956,27.3046,27.2774,27.2956,417187.0
2016-09-15 15:55:00,30.11,30.16,30.1,30.15,661778.0,27.2956,27.3409,27.2865,27.3318,661778.0
2016-09-16 09:30:00,30.37,30.44,30.15,30.18,1837288.0,27.5313,27.5947,27.3318,27.359,1837288.0
2016-09-16 09:35:00,30.19,30.24,30.01,30.02,320515.0,27.3681,27.4134,27.2049,27.214,320515.0
2016-09-16 09:40:00,30.04,30.17,30.03,30.11,207046.0,27.2321,27.35,27.2231,27.2956,207046.0
2016-09-16 09:45:00,30.11,30.23,30.11,30.18,156789.0,27.2956,27.4044,27.2956,27.359,156789.0
2016-09-16 09:50:00,30.17,30.18,30.07,30.17,212019.0,27.35,27.359,27.2593,27.35,212019.0
2016-09-16 09:55:00,30.16,30.21,30.13,30.14,205714.0,27.3409,27.3862,27.3137,27.3228,205714.0
2016-09-16 10:00:00,30.13,30.15,30.02,30.02,207532.0,27.3137,27.3318,27.214,27.214,207532.0
2016-09-16 10:05:00,30.03,30.03,29.91,29.95,184621.0,27.2231,27.2231,27.1143,27.1505,184621.0
2016-09-16 10:10:00,29.96,30.01,29.92,29.98,115219.0,27.1596,27.2049,27.1233,27.1777,115219.0
2016-09-16 10:15:00,29.98,30.05,29.96,30.03,147368.0,27.1777,27.2412,27.1596,27.2231,147368.0
2016-09-16 10:20:00,30.03,30.03,29.95,29.96,60793.0,27.2231,27.2231,27.1505,27.1596,60793.0
2016-09-16 10:25:00,29.96,29.99,29.92,29.96,74816.0,27.1596,27.1868,27.1233,27.1596,74816.0
2016-09-16 10:30:00,29.96,30.02,29.94,29.95,69408.0,27.1596,27.214,27.1415,27.1505,69408.0
2016-09-16 10:35:00,29.94,29.98,29.89,29.96,89087.0,27.1415,27.1777,27.0961,27.1596,89087.0
2016-09-16 10:40:00,29.96,30.02,29.94,30.01,125699.0,27.1596,27.214,27.1415,27.2049,125699.0
2016-09-16 10:45:00,30.01,30.04,30.0,30.02,51574.0,27.2049,27.2321,27.1959,27.214,51574.0
2016-09-16 10:50:00,30.01,30.05,30.0,30.01,61850.0,27.2049,27.2412,27.1959,27.2049,61850.0
2016-09-16 10:55:00,30.01,30.02,29.97,29.98,71962.0,27.2049,27.214,27.1687,27.1777,71962.0
2016-09-16 11:00:00,29.98,30.01,29.97,29.99,63045.0,27.1777,27.2049,27.1687,27.1868,63045.0
2016-09-16 11:05:00,30.0,30.0,29.95,29.97,44425.0,27.1959,27.1959,27.1505,27.1687,44425.0
2016-09-16 11:10:00,29.97,29.98,29.95,29.96,41631.0,27.1687,27.1777,27.1505,27.1596,41631.0
2016-09-16 11:15:00,29.96,30.0,29.95,29.97,52742.0,27.1596,27.1959,27.1505,27.1687,52742.0
2016-09-16 11:20:00,29.97,30.02,29.96,30.01,49050.0,27.1687,27.214,27.1596,27.2049,49050.0
2016-09-16 11:25:00,30.01,30.01,29.96,29.98,42931.0,27.2049,27.2049,27.1596,27.1777,42931.0
2016-09-16 11:30:00,29.98,30.02,29.98,30.01,88206.0,27.1777,27.214,27.1777,27.2049,88206.0
2016-09-16 11:35:00,30.01,30.07,30.0,30.07,118038.0,27.2049,27.2593,27.1959,27.2593,118038.0
2016-09-16 11:40:00,30.07,30.11,30.05,30.1,86239.0,27.2593,27.2956,27.2412,27.2865,86239.0
2016-09-16 11:45:00,30.1,30.13,30.09,30.12,85620.0,27.2865,27.3137,27.2774,27.3046,85620.0
2016-09-16 11:50:00,30.13,30.13,30.11,30.12,41886.0,27.3137,27.3137,27.2956,27.3046,41886.0
2016-09-16 11:55:00,30.12,30.15,30.11,30.15,58835.0,27.3046,27.3318,27.2956,27.3318,58835.0
2016-09-16 12:00:00,30.15,30.19,30.14,30.19,95694.0,27.3318,27.3681,27.3228,27.3681,95694.0
2016-09-16 12:05:00,30.19,30.26,30.18,30.25,176227.0,27.3681,27.4316,27.359,27.4225,176227.0
2016-09-16 12:10:00,30.25,30.26,30.23,30.24,242032.0,27.4225,27.4316,27.4044,27.4134,242032.0
2016-09-16 12:15:00,30.24,30.25,30.21,30.25,139129.0,27.4134,27.4225,27.3862,27.4225,139129.0
2016-09-16 12:20:00,30.25,30.26,30.24,30.26,163902.0,27.4225,27.4316,27.4134,27.4316,163902.0
2016-09-16 12:25:00,30.25,30.31,30.24,30.3,271985.0,27.4225,27.4769,27.4134,27.4678,271985.0
2016-09-16 12:30:00,30.3,30.31,30.27,30.29,128239.0,27.4678,27.4769,27.4406,27.4588,128239.0
2016-09-16 12:35:00,30.29,30.32,30.29,30.3,79383.0,27.4588,27.4859,27.4588,27.4678,79383.0
2016-09-16 12:40:00,30.31,30.31,30.28,30.29,86181.0,27.4769,27.4769,27.4497,27.4588,86181.0
2016-09-16 12:45:00,30.28,30.3,30.28,30.29,118077.0,27.4497,27.4678,27.4497,27.4588,118077.0
2016-09-16 12:50:00,30.28,30.29,30.25,30.26,49268.0,27.4497,27.4588,27.4225,27.4316,49268.0
2016-09-16 12:55:00,30.26,30.26,30.22,30.22,142081.0,27.4316,27.4316,27.3953,27.3953,142081.0
2016-09-16 13:00:00,30.22,30.22,30.18,30.21,149911.0,27.3953,27.3953,27.359,27.3862,149911.0
2016-09-16 13:05:00,30.21,30.21,30.16,30.18,73795.0,27.3862,27.3862,27.3409,27.359,73795.0
2016-09-16 13:10:00,30.18,30.19,30.14,30.15,71954.0,27.359,27.3681,27.3228,27.3318,71954.0
2016-09-16 13:15:00,30.14,30.15,30.12,30.12,45523.0,27.3228,27.3318,27.3046,27.3046,45523.0
2016-09-16 13:20:00,30.12,30.13,30.11,30.13,32822.0,27.3046,27.3137,27.2956,27.3137,32822.0
2016-09-16 13:25:00,30.13,30.13,30.1,30.11,65340.0,27.3137,27.3137,27.2865,27.2956,65340.0
2016-09-16 13:30:00,30.1,30.13,30.09,30.1,85665.0,27.2865,27.3137,27.2774,27.2865,85665.0
2016-09-16 13:35:00,30.1,30.1,30.08,30.09,73211.0,27.2865,27.2865,27.2684,27.2774,73211.0
2016-09-16 13:40:00,30.1,30.1,30.04,30.05,72456.0,27.2865,27.2865,27.2321,27.2412,72456.0
2016-09-16 13:45:00,30.04,30.05,30.01,30.05,100720.0,27.2321,27.2412,27.2049,27.2412,100720.0
2016-09-16 13:50:00,30.04,30.05,30.02,30.03,91793.0,27.2321,27.2412,27.214,27.2231,91793.0
2016-09-16 13:55:00,30.03,30.05,30.02,30.05,39231.0,27.2231,27.2412,27.214,27.2412,39231.0
2016-09-16 14:00:00,30.04,30.05,30.02,30.02,52744.0,27.2321,27.2412,27.214,27.214,52744.0
2016-09-16 14:05:00,30.03,30.08,30.02,30.06,39637.0,27.2231,27.2684,27.214,27.2503,39637.0
2016-09-16 14:10:00,30.07,30.09,30.06,30.08,27328.0,27.2593,27.2774,27.2503,27.2684,27328.0
2016-09-16 14:15:00,30.09,30.1,30.08,30.08,40849.0,27.2774,27.2865,27.2684,27.2684,40849.0
2016-09-16 14:20:00,30.09,30.09,30.07,30.09,35177.0,27.2774,27.2774,27.2593,27.2774,35177.0
2016-09-16 14:25:00,30.08,30.1,30.07,30.09,23714.0,27.2684,27.2865,27.2593,27.2774,23714.0
2016-09-16 14:30:00,30.1,30.13,30.08,30.13,45590.0,27.2865,27.3137,27.2684,27.3137,45590.0
2016-09-16 14:35:00,30.12,30.14,30.08,30.08,124925.0,27.3046,27.3228,27.2684,27.2684,124925.0
2016-09-16 14:40:00,30.08,30.11,30.08,30.1,86909.0,27.2684,27.2956,27.2684,27.2865,86909.0
2016-09-16 14:45:00,30.1,30.14,30.09,30.13,49278.0,27.2865,27.3228,27.2774,27.3137,49278.0
2016-09-16 14:50:00,30.13,30.13,30.1,30.11,232798.0,27.3137,27.3137,27.2865,27.2956,232798.0
2016-09-16 14:55:00,30.11,30.11,30.06,30.08,72787.0,27.2956,27.2956,27.2503,27.2684,72787.0
2016-09-16 15:00:00,30.08,30.1,30.05,30.08,146341.0,27.2684,27.2865,27.2412,27.2684,146341.0
2016-09-16 15:05:00,30.09,30.11,30.08,30.09,54758.0,27.2774,27.2956,27.2684,27.2774,54758.0
2016-09-16 15:10:00,30.09,30.09,30.0,30.04,373223.0,27.2774,27.2774,27.1959,27.2321,373223.0
2016-09-16 15:15:00,30.04,30.05,30.0,30.01,191724.0,27.2321,27.2412,27.1959,27.2049,191724.0
2016-09-16 15:20:00,30.01,30.06,30.0,30.05,205416.0,27.2049,27.2503,27.1959,27.2412,205416.0
2016-09-16 15:25:00,30.04,30.07,30.04,30.06,124104.0,27.2321,27.2593,27.2321,27.2503,124104.0
2016-09-16 15:30:00,30.07,30.15,30.06,30.12,196399.0,27.2593,27.3318,27.2503,27.3046,196399.0
2016-09-16 15:35:00,30.12,30.13,30.09,30.13,107466.0,27.3046,27.3137,27.2774,27.3137,107466.0
2016-09-16 15:40:00,30.13,30.13,30.11,30.11,114159.0,27.3137,27.3137,27.2956,27.2956,114159.0
2016-09-16 15:45:00,30.12,30.13,30.09,30.13,298512.0,27.3046,27.3137,27.2774,27.3137,298512.0
2016-09-16 15:50:00,30.12,30.12,30.09,30.1,368605.0,27.3046,27.3046,27.2774,27.2865,368605.0
2016-09-16 15:55:00,30.1,30.11,30.05,30.05,1094708.0,27.2865,27.2956,27.2412,27.2412,1094708.0
2016-09-19 09:30:00,30.44,30.57,30.36,30.54,810120.0,27.5947,27.7126,27.5222,27.6854,810120.0
2016-09-19 09:35:00,30.54,30.73,30.53,30.71,273300.0,27.6854,27.8576,27.6763,27.8395,273300.0
2016-09-19 09:40:00,30.71,30.78,30.61,30.61,344628.0,27.8395,27.903,27.7488,27.7488,344628.0
2016-09-19 09:45:00,30.61,30.67,30.57,30.65,419521.0,27.7488,27.8032,27.7126,27.7851,419521.0
2016-09-19 09:50:00,30.65,30.66,30.61,30.64,584370.0,27.7851,27.7942,27.7488,27.776,584370.0
2016-09-19 09:55:00,30.64,30.72,30.64,30.7,283601.0,27.776,27.8486,27.776,27.8304,283601.0
2016-09-19 10:00:00,30.7,30.71,30.64,30.67,178921.0,27.8304,27.8395,27.776,27.8032,178921.0
2016-09-19 10:05:00,30.66,30.68,30.61,30.62,147224.0,27.7942,27.8123,27.7488,27.7579,147224.0
2016-09-19 10:10:00,30.61,30.62,30.58,30.59,93829.0,27.7488,27.7579,27.7216,27.7307,93829.0
2016-09-19 10:15:00,30.59,30.6,30.55,30.59,178192.0,27.7307,27.7398,27.6945,27.7307,178192.0
2016-09-19 10:20:00,30.59,30.6,30.55,30.55,64152.0,27.7307,27.7398,27.6945,27.6945,64152.0
2016-09-19 10:25:00,30.55,30.58,30.54,30.57,329684.0,27.6945,27.7216,27.6854,27.7126,329684.0
2016-09-19 10:30:00,30.57,30.58,30.54,30.55,102278.0,27.7126,27.7216,27.6854,27.6945,102278.0
2016-09-19 10:35:00,30.55,30.55,30.48,30.49,101578.0,27.6945,27.6945,27.631,27.6401,101578.0
2016-09-19 10:40:00,30.5,30.51,30.48,30.51,170074.0,27.6491,27.6582,27.631,27.6582,170074.0
2016-09-19 10:45:00,30.51,30.53,30.5,30.52,112125.0,27.6582,27.6763,27.6491,27.6673,112125.0
2016-09-19 10:50:00,30.52,30.55,30.5,30.52,168333.0,27.6673,27.6945,27.6491,27.6673,168333.0
2016-09-19 10:55:00,30.53,30.54,30.49,30.53,158425.0,27.6763,27.6854,27.6401,27.6763,158425.0
2016-09-19 11:00:00,30.54,30.55,30.51,30.52,58924.0,27.6854,27.6945,27.6582,27.6673,58924.0
2016-09-19 11:05:00,30.51,30.52,30.49,30.5,151091.0,27.6582,27.6673,27.6401,27.6491,151091.0
2016-09-19 11:10:00,30.5,30.52,30.44,30.52,231162.0,27.6491,27.6673,27.5947,27.6673,231162.0
2016-09-19 11:15:00,30.52,30.52,30.49,30.51,63969.0,27.6673,27.6673,27.6401,27.6582,63969.0
2016-09-19 11:20:00,30.51,30.53,30.5,30.51,90782.0,27.6582,27.6763,27.6491,27.6582,90782.0
2016-09-19 11:25:00,30.51,30.52,30.5,30.52,48043.0,27.6582,27.6673,27.6491,27.6673,48043.0
2016-09-19 11:30:00,30.52,30.53,30.49,30.51,117235.0,27.6673,27.6763,27.6401,27.6582,117235.0
2016-09-19 11:35:00,30.51,30.54,30.5,30.54,120408.0,27.6582,27.6854,27.6491,27.6854,120408.0
2016-09-19 11:40:00,30.55,30.58,30.54,30.55,154463.0,27.6945,27.7216,27.6854,27.6945,154463.0
2016-09-19 11:45:00,30.54,30.55,30.53,30.54,45234.0,27.6854,27.6945,27.6763,27.6854,45234.0
2016-09-19 11:50:00,30.54,30.57,30.54,30.55,83246.0,27.6854,27.7126,27.6854,27.6945,83246.0
2016-09-19 11:55:00,30.55,30.55,30.52,30.53,94281.0,27.6945,27.6945,27.6673,27.6763,94281.0
2016-09-19 12:00:00,30.53,30.53,30.51,30.51,51640.0,27.6763,27.6763,27.6582,27.6582,51640.0
2016-09-19 12:05:00,30.52,30.55,30.51,30.51,70615.0,27.6673,27.6945,27.6582,27.6582,70615.0
2016-09-19 12:10:00,30.52,30.52,30.42,30.43,142409.0,27.6673,27.6673,27.5766,27.5857,142409.0
2016-09-19 12:15:00,30.43,30.43,30.35,30.36,124912.0,27.5857,27.5857,27.5131,27.5222,124912.0
2016-09-19 12:20:00,30.36,30.39,30.34,30.36,85499.0,27.5222,27.5494,27.5041,27.5222,85499.0
2016-09-19 12:25:00,30.36,30.39,30.35,30.39,47736.0,27.5222,27.5494,27.5131,27.5494,47736.0
2016-09-19 12:30:00,30.38,30.39,30.34,30.35,38308.0,27.5403,27.5494,27.5041,27.5131,38308.0
2016-09-19 12:35:00,30.35,30.39,30.33,30.37,80509.0,27.5131,27.5494,27.495,27.5313,80509.0
2016-09-19 12:40:00,30.37,30.44,30.36,30.43,82963.0,27.5313,27.5947,27.5222,27.5857,82963.0
2016-09-19 12:45:00,30.43,30.46,30.41,30.43,83941.0,27.5857,27.6129,27.5675,27.5857,83941.0
2016-09-19 12:50:00,30.42,30.46,30.42,30.46,42570.0,27.5766,27.6129,27.5766,27.6129,42570.0
2016-09-19 12:55:00,30.46,30.46,30.41,30.43,111177.0,27.6129,27.6129,27.5675,27.5857,111177.0
2016-09-19 13:00:00,30.43,30.43,30.39,30.39,91512.0,27.5857,27.5857,27.5494,27.5494,91512.0
2016-09-19 13:05:00,30.39,30.45,30.39,30.42,177455.0,27.5494,27.6038,27.5494,27.5766,177455.0
2016-09-19 13:10:00,30.41,30.42,30.41,30.42,22248.0,27.5675,27.5766,27.5675,27.5766,22248.0
2016-09-19 13:15:00,30.42,30.49,30.42,30.45,87025.0,27.5766,27.6401,27.5766,27.6038,87025.0
2016-09-19 13:20:00,30.45,30.46,30.4,30.4,37520.0,27.6038,27.6129,27.5585,27.5585,37520.0
2016-09-19 13:25:00,30.41,30.42,30.38,30.38,63041.0,27.5675,27.5766,27.5403,27.5403,63041.0
2016-09-19 13:30:00,30.39,30.39,30.32,30.32,136318.0,27.5494,27.5494,27.4859,27.4859,136318.0
2016-09-19 13:35:00,30.31,30.32,30.27,30.29,112131.0,27.4769,27.4859,27.4406,27.4588,112131.0
2016-09-19 13:40:00,30.3,30.33,30.3,30.31,60189.0,27.4678,27.495,27.4678,27.4769,60189.0
2016-09-19 13:45:00,30.32,30.32,30.29,30.32,185899.0,27.4859,27.4859,27.4588,27.4859,185899.0
2016-09-19 13:50:00,30.32,30.32,30.3,30.31,86323.0,27.4859,27.4859,27.4678,27.4769,86323.0
2016-09-19 13:55:00,30.32,30.35,30.3,30.32,125625.0,27.4859,27.5131,27.4678,27.4859,125625.0
2016-09-19 14:00:00,30.32,30.35,30.31,30.33,151754.0,27.4859,27.5131,27.4769,27.495,151754.0
2016-09-19 14:05:00,30.34,30.35,30.32,30.34,88082.0,27.5041,27.5131,27.4859,27.5041,88082.0
2016-09-19 14:10:00,30.34,30.41,30.34,30.41,65110.0,27.5041,27.5675,27.5041,27.5675,65110.0
2016-09-19 14:15:00,30.4,30.43,30.39,30.39,88077.0,27.5585,27.5857,27.5494,27.5494,88077.0
2016-09-19 14:20:00,30.39,30.44,30.39,30.43,86447.0,27.5494,27.5947,27.5494,27.5857,86447.0
2016-09-19 14:25:00,30.42,30.44,30.4,30.43,68893.0,27.5766,27.5947,27.5585,27.5857,68893.0
2016-09-19 14:30:00,30.43,30.46,30.43,30.46,40414.0,27.5857,27.6129,27.5857,27.6129,40414.0
2016-09-19 14:35:00,30.46,30.47,30.44,30.46,64172.0,27.6129,27.6219,27.5947,27.6129,64172.0
2016-09-19 14:40:00,30.46,30.46,30.41,30.42,135107.0,27.6129,27.6129,27.5675,27.5766,135107.0
2016-09-19 14:45:00,30.43,30.46,30.42,30.44,83234.0,27.5857,27.6129,27.5766,27.5947,83234.0
2016-09-19 14:50:00,30.45,30.46,30.43,30.45,81480.0,27.6038,27.6129,27.5857,27.6038,81480.0
2016-09-19 14:55:00,30.45,30.45,30.43,30.44,65022.0,27.6038,27.6038,27.5857,27.5947,65022.0
2016-09-19 15:00:00,30.45,30.45,30.42,30.44,86038.0,27.6038,27.6038,27.5766,27.5947,86038.0
2016-09-19 15:05:00,30.44,30.44,30.37,30.37,80054.0,27.5947,27.5947,27.5313,27.5313,80054.0
2016-09-19 15:10:00,30.37,30.4,30.36,30.39,75247.0,27.5313,27.5585,27.5222,27.5494,75247.0
2016-09-19 15:15:00,30.39,30.39,30.31,30.33,161759.0,27.5494,27.5494,27.4769,27.495,161759.0
2016-09-19 15:20:00,30.33,30.35,30.32,30.35,83991.0,27.495,27.5131,27.4859,27.5131,83991.0
2016-09-19 15:25:00,30.34,30.37,30.31,30.33,207447.0,27.5041,27.5313,27.4769,27.495,207447.0
2016-09-19 15:30:00,30.32,30.34,30.27,30.31,176498.0,27.4859,27.5041,27.4406,27.4769,176498.0
2016-09-19 15:35:00,30.31,30.34,30.29,30.32,179161.0,27.4769,27.5041,27.4588,27.4859,179161.0
2016-09-19 15:40:00,30.33,30.37,30.31,30.35,154436.0,27.495,27.5313,27.4769,27.5131,154436.0
2016-09-19 15:45:00,30.35,30.36,30.32,30.33,167769.0,27.5131,27.5222,27.4859,27.495,167769.0
2016-09-19 15:50:00,30.33,30.34,30.3,30.31,257789.0,27.495,27.5041,27.4678,27.4769,257789.0
2016-09-19 15:55:00,30.32,30.33,30.29,30.3,517941.0,27.4859,27.495,27.4588,27.4678,517941.0
2016-09-20 09:30:00,30.35,30.6,30.34,30.58,592973.0,27.5131,27.7398,27.5041,27.7216,592973.0
2016-09-20 09:35:00,30.59,30.65,30.47,30.48,274466.0,27.7307,27.7851,27.6219,27.631,274466.0
2016-09-20 09:40:00,30.48,30.54,30.43,30.49,182239.0,27.631,27.6854,27.5857,27.6401,182239.0
2016-09-20 09:45:00,30.49,30.56,30.46,30.53,121582.0,27.6401,27.7035,27.6129,27.6763,121582.0
2016-09-20 09:50:00,30.53,30.67,30.52,30.65,272243.0,27.6763,27.8032,27.6673,27.7851,272243.0
2016-09-20 09:55:00,30.66,30.67,30.57,30.6,118770.0,27.7942,27.8032,27.7126,27.7398,118770.0
2016-09-20 10:00:00,30.6,30.71,30.6,30.65,186290.0,27.7398,27.8395,27.7398,27.7851,186290.0
2016-09-20 10:05:00,30.65,30.65,30.52,30.53,118546.0,27.7851,27.7851,27.6673,27.6763,118546.0
2016-09-20 10:10:00,30.53,30.53,30.46,30.46,129631.0,27.6763,27.6763,27.6129,27.6129,129631.0
2016-09-20 10:15:00,30.46,30.47,30.43,30.46,106996.0,27.6129,27.6219,27.5857,27.6129,106996.0
2016-09-20 10:20:00,30.46,30.48,30.44,30.46,65243.0,27.6129,27.631,27.5947,27.6129,65243.0
2016-09-20 10:25:00,30.46,30.5,30.45,30.48,81087.0,27.6129,27.6491,27.6038,27.631,81087.0
2016-09-20 10:30:00,30.48,30.48,30.41,30.41,93397.0,27.631,27.631,27.5675,27.5675,93397.0
2016-09-20 10:35:00,30.41,30.43,30.38,30.38,93172.0,27.5675,27.5857,27.5403,27.5403,93172.0
2016-09-20 10:40:00,30.38,30.41,30.36,30.38,70959.0,27.5403,27.5675,27.5222,27.5403,70959.0
2016-09-20 10:45:00,30.38,30.46,30.38,30.46,47991.0,27.5403,27.6129,27.5403,27.6129,47991.0
2016-09-20 10:50:00,30.46,30.47,30.43,30.44,134519.0,27.6129,27.6219,27.5857,27.5947,134519.0
2016-09-20 10:55:00,30.44,30.51,30.44,30.46,73364.0,27.5947,27.6582,27.5947,27.6129,73364.0
2016-09-20 11:00:00,30.46,30.49,30.45,30.49,29659.0,27.6129,27.6401,27.6038,27.6401,29659.0
2016-09-20 11:05:00,30.49,30.53,30.48,30.53,123262.0,27.6401,27.6763,27.631,27.6763,123262.0
2016-09-20 11:10:00,30.53,30.54,30.48,30.5,82195.0,27.6763,27.6854,27.631,27.6491,82195.0
2016-09-20 11:15:00,30.49,30.53,30.47,30.51,179216.0,27.6401,27.6763,27.6219,27.6582,179216.0
2016-09-20 11:20:00,30.51,30.51,30.47,30.47,171370.0,27.6582,27.6582,27.6219,27.6219,171370.0
2016-09-20 11:25:00,30.47,30.47,30.4,30.43,208046.0,27.6219,27.6219,27.5585,27.5857,208046.0
2016-09-20 11:30:00,30.43,30.47,30.36,30.38,227710.0,27.5857,27.6219,27.5222,27.5403,227710.0
2016-09-20 11:35:00,30.37,30.38,30.29,30.3,206800.0,27.5313,27.5403,27.4588,27.4678,206800.0
2016-09-20 11:40:00,30.3,30.33,30.29,30.3,144580.0,27.4678,27.495,27.4588,27.4678,144580.0
2016-09-20 11:45:00,30.3,30.33,30.3,30.32,57982.0,27.4678,27.495,27.4678,27.4859,57982.0
2016-09-20 11:50:00,30.32,30.33,30.3,30.3,54100.0,27.4859,27.495,27.4678,27.4678,54100.0
2016-09-20 11:55:00,30.3,30.32,30.25,30.25,128745.0,27.4678,27.4859,27.4225,27.4225,128745.0
2016-09-20 12:00:00,30.25,30.26,30.2,30.22,218401.0,27.4225,27.4316,27.3772,27.3953,218401.0
2016-09-20 12:05:00,30.22,30.26,30.19,30.25,161414.0,27.3953,27.4316,27.3681,27.4225,161414.0
2016-09-20 12:10:00,30.26,30.29,30.22,30.23,85412.0,27.4316,27.4588,27.3953,27.4044,85412.0
2016-09-20 12:15:00,30.23,30.24,30.21,30.23,74170.0,27.4044,27.4134,27.3862,27.4044,74170.0
2016-09-20 12:20:00,30.23,30.25,30.21,30.24,67490.0,27.4044,27.4225,27.3862,27.4134,67490.0
2016-09-20 12:25:00,30.24,30.29,30.23,30.28,59490.0,27.4134,27.4588,27.4044,27.4497,59490.0
2016-09-20 12:30:00,30.28,30.29,30.24,30.26,91340.0,27.4497,27.4588,27.4134,27.4316,91340.0
2016-09-20 12:35:00,30.26,30.3,30.24,30.3,105461.0,27.4316,27.4678,27.4134,27.4678,105461.0
2016-09-20 12:40:00,30.3,30.32,30.29,30.31,165314.0,27.4678,27.4859,27.4588,27.4769,165314.0
2016-09-20 12:45:00,30.32,30.32,30.29,30.3,220384.0,27.4859,27.4859,27.4588,27.4678,220384.0
2016-09-20 12:50:00,30.3,30.33,30.28,30.28,137633.0,27.4678,27.495,27.4497,27.4497,137633.0
2016-09-20 12:55:00,30.29,30.29,30.21,30.21,76010.0,27.4588,27.4588,27.3862,27.3862,76010.0
2016-09-20 13:00:00,30.23,30.24,30.2,30.21,45010.0,27.4044,27.4134,27.3772,27.3862,45010.0
2016-09-20 13:05:00,30.21,30.25,30.2,30.24,54146.0,27.3862,27.4225,27.3772,27.4134,54146.0
2016-09-20 13:10:00,30.23,30.27,30.22,30.23,46030.0,27.4044,27.4406,27.3953,27.4044,46030.0
2016-09-20 13:15:00,30.24,30.26,30.23,30.24,130494.0,27.4134,27.4316,27.4044,27.4134,130494.0
2016-09-20 13:20:00,30.25,30.25,30.21,30.23,53143.0,27.4225,27.4225,27.3862,27.4044,53143.0
2016-09-20 13:25:00,30.23,30.24,30.2,30.21,101565.0,27.4044,27.4134,27.3772,27.3862,101565.0
2016-09-20 13:30:00,30.2,30.22,30.19,30.21,146985.0,27.3772,27.3953,27.3681,27.3862,146985.0
2016-09-20 13:35:00,30.21,30.23,30.2,30.22,118774.0,27.3862,27.4044,27.3772,27.3953,118774.0
2016-09-20 13:40:00,30.23,30.26,30.22,30.24,110277.0,27.4044,27.4316,27.3953,27.4134,110277.0
2016-09-20 13:45:00,30.25,30.3,30.24,30.3,78896.0,27.4225,27.4678,27.4134,27.4678,78896.0
2016-09-20 13:50:00,30.29,30.32,30.28,30.32,138828.0,27.4588,27.4859,27.4497,27.4859,138828.0
2016-09-20 13:55:00,30.31,30.35,30.31,30.32,82402.0,27.4769,27.5131,27.4769,27.4859,82402.0
2016-09-20 14:00:00,30.32,30.34,30.31,30.34,90470.0,27.4859,27.5041,27.4769,27.5041,90470.0
2016-09-20 14:05:00,30.33,30.35,30.33,30.34,130628.0,27.495,27.5131,27.495,27.5041,130628.0
2016-09-20 14:10:00,30.34,30.38,30.33,30.38,57971.0,27.5041,27.5403,27.495,27.5403,57971.0
2016-09-20 14:15:00,30.38,30.39,30.37,30.37,49990.0,27.5403,27.5494,27.5313,27.5313,49990.0
2016-09-20 14:20:00,30.37,30.4,30.37,30.4,184862.0,27.5313,27.5585,27.5313,27.5585,184862.0
2016-09-20 14:25:00,30.4,30.41,30.38,30.41,90387.0,27.5585,27.5675,27.5403,27.5675,90387.0
2016-09-20 14:30:00,30.41,30.41,30.39,30.4,120683.0,27.5675,27.5675,27.5494,27.5585,120683.0
2016-09-20 14:35:00,30.4,30.41,30.39,30.41,48543.0,27.5585,27.5675,27.5494,27.5675,48543.0
2016-09-20 14:40:00,30.41,30.43,30.4,30.43,73904.0,27.5675,27.5857,27.5585,27.5857,73904.0
2016-09-20 14:45:00,30.43,30.44,30.42,30.44,48152.0,27.5857,27.5947,27.5766,27.5947,48152.0
2016-09-20 14:50:00,30.44,30.44,30.42,30.44,118247.0,27.5947,27.5947,27.5766,27.5947,118247.0
2016-09-20 14:55:00,30.44,30.49,30.43,30.46,121251.0,27.5947,27.6401,27.5857,27.6129,121251.0
2016-09-20 15:00:00,30.47,30.48,30.45,30.48,73539.0,27.6219,27.631,27.6038,27.631,73539.0
2016-09-20 15:05:00,30.48,30.48,30.46,30.48,94731.0,27.631,27.631,27.6129,27.631,94731.0
2016-09-20 15:10:00,30.47,30.51,30.47,30.51,94875.0,27.6219,27.6582,27.6219,27.6582,94875.0
2016-09-20 15:15:00,30.51,30.52,30.48,30.52,105025.0,27.6582,27.6673,27.631,27.6673,105025.0
2016-09-20 15:20:00,30.52,30.54,30.5,30.54,124006.0,27.6673,27.6854,27.6491,27.6854,124006.0
2016-09-20 15:25:00,30.53,30.56,30.52,30.53,221768.0,27.6763,27.7035,27.6673,27.6763,221768.0
2016-09-20 15:30:00,30.53,30.55,30.5,30.52,374192.0,27.6763,27.6945,27.6491,27.6673,374192.0
2016-09-20 15:35:00,30.52,30.53,30.48,30.49,178591.0,27.6673,27.6763,27.631,27.6401,178591.0
2016-09-20 15:40:00,30.49,30.49,30.41,30.42,381974.0,27.6401,27.6401,27.5675,27.5766,381974.0
2016-09-20 15:45:00,30.42,30.42,30.41,30.42,329593.0,27.5766,27.5766,27.5675,27.5766,329593.0
2016-09-20 15:50:00,30.42,30.47,30.41,30.45,416607.0,27.5766,27.6219,27.5675,27.6038,416607.0
2016-09-20 15:55:00,30.45,30.46,30.38,30.39,660955.0,27.6038,27.6129,27.5403,27.5494,660955.0
2016-09-21 09:30:00,30.45,30.53,30.38,30.42,353552.0,27.6038,27.6763,27.5403,27.5766,353552.0
2016-09-21 09:35:00,30.42,30.55,30.4,30.54,107261.0,27.5766,27.6945,27.5585,27.6854,107261.0
2016-09-21 09:40:00,30.54,30.58,30.41,30.42,210888.0,27.6854,27.7216,27.5675,27.5766,210888.0
2016-09-21 09:45:00,30.42,30.53,30.41,30.51,91053.0,27.5766,27.6763,27.5675,27.6582,91053.0
2016-09-21 09:50:00,30.51,30.57,30.5,30.56,167758.0,27.6582,27.7126,27.6491,27.7035,167758.0
2016-09-21 09:55:00,30.56,30.56,30.5,30.56,209369.0,27.7035,27.7035,27.6491,27.7035,209369.0
2016-09-21 10:00:00,30.56,30.56,30.53,30.55,102723.0,27.7035,27.7035,27.6763,27.6945,102723.0
2016-09-21 10:05:00,30.55,30.56,30.47,30.48,239721.0,27.6945,27.7035,27.6219,27.631,239721.0
2016-09-21 10:10:00,30.48,30.5,30.44,30.45,130903.0,27.631,27.6491,27.5947,27.6038,130903.0
2016-09-21 10:15:00,30.45,30.46,30.43,30.45,168006.0,27.6038,27.6129,27.5857,27.6038,168006.0
2016-09-21 10:20:00,30.45,30.46,30.42,30.44,111174.0,27.6038,27.6129,27.5766,27.5947,111174.0
2016-09-21 10:25:00,30.44,30.44,30.36,30.39,112976.0,27.5947,27.5947,27.5222,27.5494,112976.0
2016-09-21 10:30:00,30.39,30.41,30.34,30.34,108252.0,27.5494,27.5675,27.5041,27.5041,108252.0
2016-09-21 10:35:00,30.34,30.41,30.34,30.39,161057.0,27.5041,27.5675,27.5041,27.5494,161057.0
2016-09-21 10:40:00,30.39,30.43,30.36,30.42,170280.0,27.5494,27.5857,27.5222,27.5766,170280.0
2016-09-21 10:45:00,30.42,30.43,30.36,30.36,147456.0,27.5766,27.5857,27.5222,27.5222,147456.0
2016-09-21 10:50:00,30.35,30.38,30.33,30.37,120176.0,27.5131,27.5403,27.495,27.5313,120176.0
2016-09-21 10:55:00,30.38,30.38,30.3,30.32,109944.0,27.5403,27.5403,27.4678,27.4859,109944.0
2016-09-21 11:00:00,30.32,30.39,30.32,30.39,73559.0,27.4859,27.5494,27.4859,27.5494,73559.0
2016-09-21 11:05:00,30.38,30.41,30.34,30.35,60069.0,27.5403,27.5675,27.5041,27.5131,60069.0
2016-09-21 11:10:00,30.35,30.35,30.28,30.29,65560.0,27.5131,27.5131,27.4497,27.4588,65560.0
2016-09-21 11:15:00,30.29,30.31,30.26,30.31,69657.0,27.4588,27.4769,27.4316,27.4769,69657.0
2016-09-21 11:20:00,30.31,30.34,30.3,30.32,85544.0,27.4769,27.5041,27.4678,27.4859,85544.0
2016-09-21 11:25:00,30.32,30.34,30.31,30.34,36084.0,27.4859,27.5041,27.4769,27.5041,36084.0
2016-09-21 11:30:00,30.34,30.34,30.22,30.24,126561.0,27.5041,27.5041,27.3953,27.4134,126561.0
2016-09-21 11:35:00,30.23,30.26,30.23,30.25,103336.0,27.4044,27.4316,27.4044,27.4225,103336.0
2016-09-21 11:40:00,30.25,30.26,30.2,30.21,272767.0,27.4225,27.4316,27.3772,27.3862,272767.0
2016-09-21 11:45:00,30.2,30.23,30.2,30.22,92248.0,27.3772,27.4044,27.3772,27.3953,92248.0
2016-09-21 11:50:00,30.23,30.24,30.2,30.21,119373.0,27.4044,27.4134,27.3772,27.3862,119373.0
2016-09-21 11:55:00,30.21,30.27,30.2,30.26,78044.0,27.3862,27.4406,27.3772,27.4316,78044.0
2016-09-21 12:00:00,30.26,30.26,30.19,30.21,150435.0,27.4316,27.4316,27.3681,27.3862,150435.0
2016-09-21 12:05:00,30.21,30.27,30.2,30.27,76567.0,27.3862,27.4406,27.3772,27.4406,76567.0
2016-09-21 12:10:00,30.27,30.27,30.18,30.18,121653.0,27.4406,27.4406,27.359,27.359,121653.0
2016-09-21 12:15:00,30.18,30.18,30.1,30.11,145434.0,27.359,27.359,27.2865,27.2956,145434.0
2016-09-21 12:20:00,30.11,30.12,30.1,30.1,94837.0,27.2956,27.3046,27.2865,27.2865,94837.0
2016-09-21 12:25:00,30.1,30.1,30.0,30.04,679762.0,27.2865,27.2865,27.1959,27.2321,679762.0
2016-09-21 12:30:00,30.04,30.12,30.03,30.1,237644.0,27.2321,27.3046,27.2231,27.2865,237644.0
2016-09-21 12:35:00,30.1,30.16,30.09,30.14,150699.0,27.2865,27.3409,27.2774,27.3228,150699.0
2016-09-21 12:40:00,30.13,30.17,30.12,30.16,59496.0,27.3137,27.35,27.3046,27.3409,59496.0
2016-09-21 12:45:00,30.16,30.17,30.12,30.13,141826.0,27.3409,27.35,27.3046,27.3137,141826.0
2016-09-21 12:50:00,30.13,30.21,30.12,30.21,148150.0,27.3137,27.3862,27.3046,27.3862,148150.0
2016-09-21 12:55:00,30.21,30.26,30.2,30.25,194743.0,27.3862,27.4316,27.3772,27.4225,194743.0
2016-09-21 13:00:00,30.24,30.3,30.24,30.28,134803.0,27.4134,27.4678,27.4134,27.4497,134803.0
2016-09-21 13:05:00,30.28,30.29,30.27,30.28,46774.0,27.4497,27.4588,27.4406,27.4497,46774.0
2016-09-21 13:10:00,30.28,30.29,30.27,30.29,102880.0,27.4497,27.4588,27.4406,27.4588,102880.0
2016-09-21 13:15:00,30.28,30.29,30.21,30.22,271550.0,27.4497,27.4588,27.3862,27.3953,271550.0
2016-09-21 13:20:00,30.22,30.23,30.08,30.12,592502.0,27.3953,27.4044,27.2684,27.3046,592502.0
2016-09-21 13:25:00,30.11,30.17,30.09,30.12,532253.0,27.2956,27.35,27.2774,27.3046,532253.0
2016-09-21 13:30:00,30.11,30.2,30.09,30.19,171931.0,27.2956,27.3772,27.2774,27.3681,171931.0
2016-09-21 13:35:00,30.19,30.22,30.15,30.17,127032.0,27.3681,27.3953,27.3318,27.35,127032.0
2016-09-21 13:40:00,30.16,30.17,30.09,30.1,187917.0,27.3409,27.35,27.2774,27.2865,187917.0
2016-09-21 13:45:00,30.11,30.11,30.03,30.09,390793.0,27.2956,27.2956,27.2231,27.2774,390793.0
2016-09-21 13:50:00,30.09,30.11,30.06,30.09,158808.0,27.2774,27.2956,27.2503,27.2774,158808.0
2016-09-21 13:55:00,30.09,30.16,30.08,30.1,114075.0,27.2774,27.3409,27.2684,27.2865,114075.0
2016-09-21 14:00:00,30.09,30.21,30.04,30.16,383473.0,27.2774,27.3862,27.2321,27.3409,383473.0
2016-09-21 14:05:00,30.16,30.29,30.14,30.26,313508.0,27.3409,27.4588,27.3228,27.4316,313508.0
2016-09-21 14:10:00,30.27,30.48,30.26,30.34,547702.0,27.4406,27.631,27.4316,27.5041,547702.0
2016-09-21 14:15:00,30.35,30.38,30.29,30.32,182287.0,27.5131,27.5403,27.4588,27.4859,182287.0
2016-09-21 14:20:00,30.32,30.35,30.25,30.25,139480.0,27.4859,27.5131,27.4225,27.4225,139480.0
2016-09-21 14:25:00,30.24,30.29,30.19,30.21,158723.0,27.4134,27.4588,27.3681,27.3862,158723.0
2016-09-21 14:30:00,30.21,30.28,30.19,30.25,120373.0,27.3862,27.4497,27.3681,27.4225,120373.0
2016-09-21 14:35:00,30.25,30.35,30.24,30.34,151649.0,27.4225,27.5131,27.4134,27.5041,151649.0
2016-09-21 14:40:00,30.33,30.37,30.29,30.33,125498.0,27.495,27.5313,27.4588,27.495,125498.0
2016-09-21 14:45:00,30.34,30.38,30.28,30.3,154596.0,27.5041,27.5403,27.4497,27.4678,154596.0
2016-09-21 14:50:00,30.31,30.32,30.26,30.29,127911.0,27.4769,27.4859,27.4316,27.4588,127911.0
2016-09-21 14:55:00,30.29,30.4,30.28,30.36,746448.0,27.4588,27.5585,27.4497,27.5222,746448.0
2016-09-21 15:00:00,30.37,30.45,30.31,30.43,372035.0,27.5313,27.6038,27.4769,27.5857,372035.0
2016-09-21 15:05:00,30.43,30.46,30.34,30.38,154353.0,27.5857,27.6129,27.5041,27.5403,154353.0
2016-09-21 15:10:00,30.37,30.59,30.35,30.55,1083830.0,27.5313,27.7307,27.5131,27.6945,1083830.0
2016-09-21 15:15:00,30.54,30.55,30.26,30.32,1541252.0,27.6854,27.6945,27.4316,27.4859,1541252.0
2016-09-21 15:20:00,30.32,30.51,30.31,30.49,634187.0,27.4859,27.6582,27.4769,27.6401,634187.0
2016-09-21 15:25:00,30.5,30.59,30.48,30.51,525610.0,27.6491,27.7307,27.631,27.6582,525610.0
2016-09-21 15:30:00,30.51,30.66,30.5,30.65,454444.0,27.6582,27.7942,27.6491,27.7851,454444.0
2016-09-21 15:35:00,30.65,30.67,30.59,30.6,312503.0,27.7851,27.8032,27.7307,27.7398,312503.0
2016-09-21 15:40:00,30.6,30.61,30.55,30.58,461886.0,27.7398,27.7488,27.6945,27.7216,461886.0
2016-09-21 15:45:00,30.59,30.59,30.53,30.54,493359.0,27.7307,27.7307,27.6763,27.6854,493359.0
2016-09-21 15:50:00,30.55,30.61,30.54,30.58,629869.0,27.6945,27.7488,27.6854,27.7216,629869.0
2016-09-21 15:55:00,30.59,30.62,30.54,30.57,991674.0,27.7307,27.7579,27.6854,27.7126,991674.0
2016-09-22 09:30:00,30.75,30.88,30.71,30.86,862679.0,27.8758,27.9936,27.8395,27.9755,862679.0
2016-09-22 09:35:00,30.86,31.03,30.85,31.01,875544.0,27.9755,28.1296,27.9664,28.1115,875544.0
2016-09-22 09:40:00,31.0,31.07,30.93,31.02,615388.0,28.1024,28.1658,28.0389,28.1205,615388.0
2016-09-22 09:45:00,31.02,31.03,30.94,30.98,614587.0,28.1205,28.1296,28.048,28.0843,614587.0
2016-09-22 09:50:00,30.99,30.99,30.86,30.87,280802.0,28.0933,28.0933,27.9755,27.9845,280802.0
2016-09-22 09:55:00,30.87,30.89,30.82,30.84,125787.0,27.9845,28.0027,27.9392,27.9573,125787.0
2016-09-22 10:00:00,30.84,30.89,30.73,30.74,140105.0,27.9573,28.0027,27.8576,27.8667,140105.0
2016-09-22 10:05:00,30.74,30.75,30.69,30.69,114277.0,27.8667,27.8758,27.8214,27.8214,114277.0
2016-09-22 10:10:00,30.68,30.71,30.6,30.64,198288.0,27.8123,27.8395,27.7398,27.776,198288.0
2016-09-22 10:15:00,30.63,30.63,30.56,30.58,161930.0,27.767,27.767,27.7035,27.7216,161930.0
2016-09-22 10:20:00,30.57,30.58,30.46,30.51,257320.0,27.7126,27.7216,27.6129,27.6582,257320.0
2016-09-22 10:25:00,30.52,30.52,30.48,30.51,309231.0,27.6673,27.6673,27.631,27.6582,309231.0
2016-09-22 10:30:00,30.51,30.62,30.5,30.61,279917.0,27.6582,27.7579,27.6491,27.7488,279917.0
2016-09-22 10:35:00,30.61,30.61,30.54,30.55,141217.0,27.7488,27.7488,27.6854,27.6945,141217.0
2016-09-22 10:40:00,30.55,30.56,30.46,30.47,272426.0,27.6945,27.7035,27.6129,27.6219,272426.0
2016-09-22 10:45:00,30.48,30.5,30.42,30.45,182895.0,27.631,27.6491,27.5766,27.6038,182895.0
2016-09-22 10:50:00,30.45,30.45,30.34,30.34,346528.0,27.6038,27.6038,27.5041,27.5041,346528.0
2016-09-22 10:55:00,30.34,30.36,30.31,30.35,243292.0,27.5041,27.5222,27.4769,27.5131,243292.0
2016-09-22 11:00:00,30.35,30.46,30.34,30.44,284646.0,27.5131,27.6129,27.5041,27.5947,284646.0
2016-09-22 11:05:00,30.44,30.47,30.41,30.43,95813.0,27.5947,27.6219,27.5675,27.5857,95813.0
2016-09-22 11:10:00,30.42,30.44,30.38,30.42,99782.0,27.5766,27.5947,27.5403,27.5766,99782.0
2016-09-22 11:15:00,30.42,30.45,30.36,30.44,201009.0,27.5766,27.6038,27.5222,27.5947,201009.0
2016-09-22 11:20:00,30.43,30.44,30.39,30.42,99978.0,27.5857,27.5947,27.5494,27.5766,99978.0
2016-09-22 11:25:00,30.42,30.47,30.42,30.43,180773.0,27.5766,27.6219,27.5766,27.5857,180773.0
2016-09-22 11:30:00,30.44,30.46,30.4,30.46,235792.0,27.5947,27.6129,27.5585,27.6129,235792.0
2016-09-22 11:35:00,30.46,30.49,30.43,30.44,253769.0,27.6129,27.6401,27.5857,27.5947,253769.0
2016-09-22 11:40:00,30.43,30.44,30.4,30.42,92147.0,27.5857,27.5947,27.5585,27.5766,92147.0
2016-09-22 11:45:00,30.42,30.43,30.36,30.39,130936.0,27.5766,27.5857,27.5222,27.5494,130936.0
2016-09-22 11:50:00,30.38,30.39,30.31,30.34,155201.0,27.5403,27.5494,27.4769,27.5041,155201.0
2016-09-22 11:55:00,30.34,30.35,30.28,30.31,89931.0,27.5041,27.5131,27.4497,27.4769,89931.0
2016-09-22 12:00:00,30.31,30.33,30.3,30.31,90886.0,27.4769,27.495,27.4678,27.4769,90886.0
2016-09-22 12:05:00,30.3,30.31,30.27,30.27,81110.0,27.4678,27.4769,27.4406,27.4406,81110.0
2016-09-22 12:10:00,30.28,30.29,30.25,30.26,131473.0,27.4497,27.4588,27.4225,27.4316,131473.0
2016-09-22 12:15:00,30.26,30.29,30.25,30.29,78208.0,27.4316,27.4588,27.4225,27.4588,78208.0
2016-09-22 12:20:00,30.29,30.3,30.27,30.28,160421.0,27.4588,27.4678,27.4406,27.4497,160421.0
2016-09-22 12:25:00,30.28,30.31,30.27,30.3,60369.0,27.4497,27.4769,27.4406,27.4678,60369.0
2016-09-22 12:30:00,30.3,30.34,30.3,30.33,191943.0,27.4678,27.5041,27.4678,27.495,191943.0
2016-09-22 12:35:00,30.34,30.34,30.3,30.3,211524.0,27.5041,27.5041,27.4678,27.4678,211524.0
2016-09-22 12:40:00,30.31,30.31,30.22,30.23,241934.0,27.4769,27.4769,27.3953,27.4044,241934.0
2016-09-22 12:45:00,30.22,30.26,30.21,30.26,153540.0,27.3953,27.4316,27.3862,27.4316,153540.0
2016-09-22 12:50:00,30.26,30.28,30.25,30.26,141035.0,27.4316,27.4497,27.4225,27.4316,141035.0
2016-09-22 12:55:00,30.26,30.3,30.25,30.3,94945.0,27.4316,27.4678,27.4225,27.4678,94945.0
2016-09-22 13:00:00,30.3,30.34,30.29,30.29,133201.0,27.4678,27.5041,27.4588,27.4588,133201.0
2016-09-22 13:05:00,30.29,30.31,30.27,30.29,86325.0,27.4588,27.4769,27.4406,27.4588,86325.0
2016-09-22 13:10:00,30.29,30.3,30.27,30.28,94055.0,27.4588,27.4678,27.4406,27.4497,94055.0
2016-09-22 13:15:00,30.29,30.3,30.27,30.28,146174.0,27.4588,27.4678,27.4406,27.4497,146174.0
2016-09-22 13:20:00,30.28,30.3,30.27,30.3,65983.0,27.4497,27.4678,27.4406,27.4678,65983.0
2016-09-22 13:25:00,30.29,30.29,30.25,30.25,86943.0,27.4588,27.4588,27.4225,27.4225,86943.0
2016-09-22 13:30:00,30.26,30.28,30.24,30.26,93340.0,27.4316,27.4497,27.4134,27.4316,93340.0
2016-09-22 13:35:00,30.26,30.28,30.25,30.26,49870.0,27.4316,27.4497,27.4225,27.4316,49870.0
2016-09-22 13:40:00,30.26,30.26,30.2,30.21,78722.0,27.4316,27.4316,27.3772,27.3862,78722.0
2016-09-22 13:45:00,30.21,30.22,30.19,30.21,83792.0,27.3862,27.3953,27.3681,27.3862,83792.0
2016-09-22 13:50:00,30.2,30.21,30.18,30.2,117786.0,27.3772,27.3862,27.359,27.3772,117786.0
2016-09-22 13:55:00,30.2,30.21,30.19,30.21,106520.0,27.3772,27.3862,27.3681,27.3862,106520.0
2016-09-22 14:00:00,30.21,30.29,30.2,30.29,197099.0,27.3862,27.4588,27.3772,27.4588,197099.0
2016-09-22 14:05:00,30.29,30.29,30.22,30.24,118914.0,27.4588,27.4588,27.3953,27.4134,118914.0
2016-09-22 14:10:00,30.24,30.25,30.17,30.18,80108.0,27.4134,27.4225,27.35,27.359,80108.0
2016-09-22 14:15:00,30.18,30.26,30.17,30.26,138379.0,27.359,27.4316,27.35,27.4316,138379.0
2016-09-22 14:20:00,30.26,30.26,30.21,30.23,62986.0,27.4316,27.4316,27.3862,27.4044,62986.0
2016-09-22 14:25:00,30.23,30.25,30.2,30.21,88188.0,27.4044,27.4225,27.3772,27.3862,88188.0
2016-09-22 14:30:00,30.21,30.24,30.2,30.22,70781.0,27.3862,27.4134,27.3772,27.3953,70781.0
2016-09-22 14:35:00,30.22,30.3,30.21,30.3,104033.0,27.3953,27.4678,27.3862,27.4678,104033.0
2016-09-22 14:40:00,30.3,30.3,30.26,30.27,74023.0,27.4678,27.4678,27.4316,27.4406,74023.0
2016-09-22 14:45:00,30.28,30.3,30.27,30.3,151761.0,27.4497,27.4678,27.4406,27.4678,151761.0
2016-09-22 14:50:00,30.3,30.33,30.28,30.33,280422.0,27.4678,27.495,27.4497,27.495,280422.0
2016-09-22 14:55:00,30.33,30.33,30.29,30.31,131717.0,27.495,27.495,27.4588,27.4769,131717.0
2016-09-22 15:00:00,30.31,30.34,30.27,30.27,200213.0,27.4769,27.5041,27.4406,27.4406,200213.0
2016-09-22 15:05:00,30.28,30.29,30.25,30.26,79623.0,27.4497,27.4588,27.4225,27.4316,79623.0
2016-09-22 15:10:00,30.26,30.28,30.24,30.24,84964.0,27.4316,27.4497,27.4134,27.4134,84964.0
2016-09-22 15:15:00,30.25,30.26,30.23,30.23,112621.0,27.4225,27.4316,27.4044,27.4044,112621.0
2016-09-22 15:20:00,30.23,30.29,30.23,30.29,102039.0,27.4044,27.4588,27.4044,27.4588,102039.0
2016-09-22 15:25:00,30.29,30.32,30.28,30.3,171617.0,27.4588,27.4859,27.4497,27.4678,171617.0
2016-09-22 15:30:00,30.3,30.3,30.29,30.3,166640.0,27.4678,27.4678,27.4588,27.4678,166640.0
2016-09-22 15:35:00,30.3,30.31,30.28,30.28,208774.0,27.4678,27.4769,27.4497,27.4497,208774.0
2016-09-22 15:40:00,30.28,30.31,30.27,30.3,209323.0,27.4497,27.4769,27.4406,27.4678,209323.0
2016-09-22 15:45:00,30.3,30.31,30.28,30.29,164144.0,27.4678,27.4769,27.4497,27.4588,164144.0
2016-09-22 15:50:00,30.28,30.29,30.27,30.28,183265.0,27.4497,27.4588,27.4406,27.4497,183265.0
2016-09-22 15:55:00,30.29,30.3,30.27,30.29,579824.0,27.4588,27.4678,27.4406,27.4588,579824.0
2016-09-23 09:30:00,30.33,30.42,30.17,30.19,444237.0,27.495,27.5766,27.35,27.3681,444237.0
2016-09-23 09:35:00,30.18,30.2,30.1,30.14,206968.0,27.359,27.3772,27.2865,27.3228,206968.0
2016-09-23 09:40:00,30.14,30.2,30.14,30.17,182453.0,27.3228,27.3772,27.3228,27.35,182453.0
2016-09-23 09:45:00,30.17,30.17,30.03,30.06,222170.0,27.35,27.35,27.2231,27.2503,222170.0
2016-09-23 09:50:00,30.05,30.06,30.01,30.03,135140.0,27.2412,27.2503,27.2049,27.2231,135140.0
2016-09-23 09:55:00,30.03,30.04,29.97,30.01,158405.0,27.2231,27.2321,27.1687,27.2049,158405.0
2016-09-23 10:00:00,30.01,30.03,29.96,29.98,140408.0,27.2049,27.2231,27.1596,27.1777,140408.0
2016-09-23 10:05:00,29.99,30.0,29.92,29.95,189412.0,27.1868,27.1959,27.1233,27.1505,189412.0
2016-09-23 10:10:00,29.95,29.95,29.84,29.91,186522.0,27.1505,27.1505,27.0508,27.1143,186522.0
2016-09-23 10:15:00,29.92,29.95,29.85,29.87,192063.0,27.1233,27.1505,27.0599,27.078,192063.0
2016-09-23 10:20:00,29.86,29.9,29.86,29.9,92218.0,27.0689,27.1052,27.0689,27.1052,92218.0
2016-09-23 10:25:00,29.9,29.95,29.89,29.9,275656.0,27.1052,27.1505,27.0961,27.1052,275656.0
2016-09-23 10:30:00,29.9,29.93,29.87,29.87,127916.0,27.1052,27.1324,27.078,27.078,127916.0
2016-09-23 10:35:00,29.88,29.93,29.87,29.92,262375.0,27.0871,27.1324,27.078,27.1233,262375.0
2016-09-23 10:40:00,29.91,29.98,29.91,29.98,163531.0,27.1143,27.1777,27.1143,27.1777,163531.0
2016-09-23 10:45:00,29.98,29.99,29.93,29.97,116336.0,27.1777,27.1868,27.1324,27.1687,116336.0
2016-09-23 10:50:00,29.97,29.98,29.93,29.93,198987.0,27.1687,27.1777,27.1324,27.1324,198987.0
2016-09-23 10:55:00,29.93,29.94,29.9,29.91,90241.0,27.1324,27.1415,27.1052,27.1143,90241.0
2016-09-23 11:00:00,29.91,30.02,29.9,30.02,270690.0,27.1143,27.214,27.1052,27.214,270690.0
2016-09-23 11:05:00,30.02,30.02,29.95,29.96,254740.0,27.214,27.214,27.1505,27.1596,254740.0
2016-09-23 11:10:00,29.96,29.96,29.9,29.92,178703.0,27.1596,27.1596,27.1052,27.1233,178703.0
2016-09-23 11:15:00,29.91,29.92,29.88,29.88,109590.0,27.1143,27.1233,27.0871,27.0871,109590.0
2016-09-23 11:20:00,29.89,29.89,29.87,29.89,131005.0,27.0961,27.0961,27.078,27.0961,131005.0
2016-09-23 11:25:00,29.89,29.93,29.88,29.92,104815.0,27.0961,27.1324,27.0871,27.1233,104815.0
2016-09-23 11:30:00,29.93,29.96,29.92,29.94,95032.0,27.1324,27.1596,27.1233,27.1415,95032.0
2016-09-23 11:35:00,29.94,29.96,29.92,29.94,117065.0,27.1415,27.1596,27.1233,27.1415,117065.0
2016-09-23 11:40:00,29.94,29.94,29.91,29.91,86830.0,27.1415,27.1415,27.1143,27.1143,86830.0
2016-09-23 11:45:00,29.92,29.93,29.91,29.92,265598.0,27.1233,27.1324,27.1143,27.1233,265598.0
2016-09-23 11:50:00,29.92,29.94,29.91,29.93,197539.0,27.1233,27.1415,27.1143,27.1324,197539.0
2016-09-23 11:55:00,29.93,29.94,29.9,29.92,239349.0,27.1324,27.1415,27.1052,27.1233,239349.0
2016-09-23 12:00:00,29.92,29.95,29.91,29.93,96373.0,27.1233,27.1505,27.1143,27.1324,96373.0
2016-09-23 12:05:00,29.93,29.94,29.92,29.92,73577.0,27.1324,27.1415,27.1233,27.1233,73577.0
2016-09-23 12:10:00,29.92,29.93,29.9,29.93,119341.0,27.1233,27.1324,27.1052,27.1324,119341.0
2016-09-23 12:15:00,29.93,29.94,29.92,29.93,149500.0,27.1324,27.1415,27.1233,27.1324,149500.0
2016-09-23 12:20:00,29.93,29.98,29.93,29.98,46425.0,27.1324,27.1777,27.1324,27.1777,46425.0
2016-09-23 12:25:00,29.98,29.98,29.96,29.97,46599.0,27.1777,27.1777,27.1596,27.1687,46599.0
2016-09-23 12:30:00,29.96,29.98,29.96,29.98,55838.0,27.1596,27.1777,27.1596,27.1777,55838.0
2016-09-23 12:35:00,29.98,29.98,29.96,29.97,41408.0,27.1777,27.1777,27.1596,27.1687,41408.0
2016-09-23 12:40:00,29.97,29.97,29.92,29.92,82394.0,27.1687,27.1687,27.1233,27.1233,82394.0
2016-09-23 12:45:00,29.93,29.95,29.92,29.93,44604.0,27.1324,27.1505,27.1233,27.1324,44604.0
2016-09-23 12:50:00,29.94,29.95,29.93,29.93,60710.0,27.1415,27.1505,27.1324,27.1324,60710.0
2016-09-23 12:55:00,29.93,29.96,29.92,29.95,66749.0,27.1324,27.1596,27.1233,27.1505,66749.0
2016-09-23 13:00:00,29.95,29.96,29.94,29.94,61182.0,27.1505,27.1596,27.1415,27.1415,61182.0
2016-09-23 13:05:00,29.94,29.95,29.93,29.93,89413.0,27.1415,27.1505,27.1324,27.1324,89413.0
2016-09-23 13:10:00,29.93,29.94,29.93,29.93,60851.0,27.1324,27.1415,27.1324,27.1324,60851.0
2016-09-23 13:15:00,29.93,29.94,29.9,29.91,52836.0,27.1324,27.1415,27.1052,27.1143,52836.0
2016-09-23 13:20:00,29.9,29.92,29.9,29.91,39576.0,27.1052,27.1233,27.1052,27.1143,39576.0
2016-09-23 13:25:00,29.91,29.93,29.89,29.9,103904.0,27.1143,27.1324,27.0961,27.1052,103904.0
2016-09-23 13:30:00,29.9,29.9,29.88,29.89,47981.0,27.1052,27.1052,27.0871,27.0961,47981.0
2016-09-23 13:35:00,29.89,29.9,29.88,29.9,42233.0,27.0961,27.1052,27.0871,27.1052,42233.0
2016-09-23 13:40:00,29.89,29.9,29.87,29.88,145558.0,27.0961,27.1052,27.078,27.0871,145558.0
2016-09-23 13:45:00,29.88,29.89,29.87,29.88,101821.0,27.0871,27.0961,27.078,27.0871,101821.0
2016-09-23 13:50:00,29.87,29.87,29.77,29.79,262227.0,27.078,27.078,26.9874,27.0055,262227.0
2016-09-23 13:55:00,29.78,29.78,29.73,29.74,130206.0,26.9964,26.9964,26.9511,26.9602,130206.0
2016-09-23 14:00:00,29.74,29.74,29.71,29.72,166135.0,26.9602,26.9602,26.933,26.942,166135.0
2016-09-23 14:05:00,29.73,29.77,29.72,29.75,111122.0,26.9511,26.9874,26.942,26.9692,111122.0
2016-09-23 14:10:00,29.75,29.77,29.7,29.71,181072.0,26.9692,26.9874,26.9239,26.933,181072.0
2016-09-23 14:15:00,29.71,29.74,29.7,29.73,83989.0,26.933,26.9602,26.9239,26.9511,83989.0
2016-09-23 14:20:00,29.73,29.74,29.71,29.73,58904.0,26.9511,26.9602,26.933,26.9511,58904.0
2016-09-23 14:25:00,29.73,29.75,29.72,29.74,38971.0,26.9511,26.9692,26.942,26.9602,38971.0
2016-09-23 14:30:00,29.74,29.75,29.7,29.75,90103.0,26.9602,26.9692,26.9239,26.9692,90103.0
2016-09-23 14:35:00,29.74,29.78,29.74,29.74,197155.0,26.9602,26.9964,26.9602,26.9602,197155.0
2016-09-23 14:40:00,29.74,29.75,29.72,29.75,50158.0,26.9602,26.9692,26.942,26.9692,50158.0
2016-09-23 14:45:00,29.75,29.77,29.74,29.77,115272.0,26.9692,26.9874,26.9602,26.9874,115272.0
2016-09-23 14:50:00,29.77,29.77,29.75,29.77,209031.0,26.9874,26.9874,26.9692,26.9874,209031.0
2016-09-23 14:55:00,29.77,29.77,29.74,29.75,53785.0,26.9874,26.9874,26.9602,26.9692,53785.0
2016-09-23 15:00:00,29.74,29.75,29.72,29.74,142043.0,26.9602,26.9692,26.942,26.9602,142043.0
2016-09-23 15:05:00,29.73,29.77,29.72,29.75,163796.0,26.9511,26.9874,26.942,26.9692,163796.0
2016-09-23 15:10:00,29.76,29.76,29.72,29.72,75426.0,26.9783,26.9783,26.942,26.942,75426.0
2016-09-23 15:15:00,29.73,29.74,29.71,29.73,118613.0,26.9511,26.9602,26.933,26.9511,118613.0
2016-09-23 15:20:00,29.73,29.73,29.71,29.71,122510.0,26.9511,26.9511,26.933,26.933,122510.0
2016-09-23 15:25:00,29.71,29.75,29.7,29.75,222615.0,26.933,26.9692,26.9239,26.9692,222615.0
2016-09-23 15:30:00,29.75,29.77,29.71,29.73,285702.0,26.9692,26.9874,26.933,26.9511,285702.0
2016-09-23 15:35:00,29.73,29.73,29.65,29.67,263683.0,26.9511,26.9511,26.8786,26.8967,263683.0
2016-09-23 15:40:00,29.67,29.67,29.63,29.63,186791.0,26.8967,26.8967,26.8604,26.8604,186791.0
2016-09-23 15:45:00,29.64,29.66,29.61,29.65,418745.0,26.8695,26.8876,26.8423,26.8786,418745.0
2016-09-23 15:50:00,29.66,29.71,29.65,29.7,546765.0,26.8876,26.933,26.8786,26.9239,546765.0
2016-09-23 15:55:00,29.7,29.7,29.64,29.65,1259506.0,26.9239,26.9239,26.8695,26.8786,1259506.0
2016-09-26 09:30:00,29.49,29.5,29.23,29.24,437573.0,26.7335,26.7426,26.4978,26.5069,437573.0
2016-09-26 09:35:00,29.25,29.34,29.22,29.29,191101.0,26.516,26.5976,26.4888,26.5522,191101.0
2016-09-26 09:40:00,29.28,29.36,29.28,29.32,158787.0,26.5432,26.6157,26.5432,26.5794,158787.0
2016-09-26 09:45:00,29.32,29.34,29.25,29.32,192979.0,26.5794,26.5976,26.516,26.5794,192979.0
2016-09-26 09:50:00,29.32,29.39,29.3,29.38,212071.0,26.5794,26.6429,26.5613,26.6338,212071.0
2016-09-26 09:55:00,29.39,29.45,29.38,29.39,237717.0,26.6429,26.6973,26.6338,26.6429,237717.0
2016-09-26 10:00:00,29.38,29.48,29.36,29.48,172491.0,26.6338,26.7245,26.6157,26.7245,172491.0
2016-09-26 10:05:00,29.47,29.56,29.47,29.55,170507.0,26.7154,26.797,26.7154,26.7879,170507.0
2016-09-26 10:10:00,29.55,29.59,29.52,29.58,143774.0,26.7879,26.8242,26.7607,26.8151,143774.0
2016-09-26 10:15:00,29.59,29.59,29.51,29.52,189097.0,26.8242,26.8242,26.7517,26.7607,189097.0
2016-09-26 10:20:00,29.51,29.56,29.51,29.51,192113.0,26.7517,26.797,26.7517,26.7517,192113.0
2016-09-26 10:25:00,29.52,29.52,29.49,29.52,155472.0,26.7607,26.7607,26.7335,26.7607,155472.0
2016-09-26 10:30:00,29.52,29.6,29.52,29.6,135699.0,26.7607,26.8332,26.7607,26.8332,135699.0
2016-09-26 10:35:00,29.6,29.62,29.54,29.55,161373.0,26.8332,26.8514,26.7789,26.7879,161373.0
2016-09-26 10:40:00,29.55,29.58,29.52,29.58,140165.0,26.7879,26.8151,26.7607,26.8151,140165.0
2016-09-26 10:45:00,29.58,29.59,29.53,29.55,103658.0,26.8151,26.8242,26.7698,26.7879,103658.0
2016-09-26 10:50:00,29.56,29.57,29.54,29.56,100985.0,26.797,26.8061,26.7789,26.797,100985.0
2016-09-26 10:55:00,29.56,29.58,29.54,29.55,72483.0,26.797,26.8151,26.7789,26.7879,72483.0
2016-09-26 11:00:00,29.55,29.56,29.51,29.51,68230.0,26.7879,26.797,26.7517,26.7517,68230.0
2016-09-26 11:05:00,29.51,29.55,29.5,29.52,92529.0,26.7517,26.7879,26.7426,26.7607,92529.0
2016-09-26 11:10:00,29.53,29.54,29.5,29.52,79139.0,26.7698,26.7789,26.7426,26.7607,79139.0
2016-09-26 11:15:00,29.52,29.54,29.5,29.54,55654.0,26.7607,26.7789,26.7426,26.7789,55654.0
2016-09-26 11:20:00,29.54,29.54,29.5,29.51,52288.0,26.7789,26.7789,26.7426,26.7517,52288.0
2016-09-26 11:25:00,29.51,29.51,29.48,29.49,54204.0,26.7517,26.7517,26.7245,26.7335,54204.0
2016-09-26 11:30:00,29.5,29.5,29.4,29.41,136081.0,26.7426,26.7426,26.6519,26.661,136081.0
2016-09-26 11:35:00,29.42,29.46,29.39,29.45,66309.0,26.6701,26.7063,26.6429,26.6973,66309.0
2016-09-26 11:40:00,29.46,29.46,29.42,29.42,69700.0,26.7063,26.7063,26.6701,26.6701,69700.0
2016-09-26 11:45:00,29.42,29.48,29.42,29.44,114615.0,26.6701,26.7245,26.6701,26.6882,114615.0
2016-09-26 11:50:00,29.44,29.45,29.41,29.41,99182.0,26.6882,26.6973,26.661,26.661,99182.0
2016-09-26 11:55:00,29.42,29.43,29.41,29.42,76357.0,26.6701,26.6791,26.661,26.6701,76357.0
2016-09-26 12:00:00,29.42,29.45,29.42,29.43,92210.0,26.6701,26.6973,26.6701,26.6791,92210.0
2016-09-26 12:05:00,29.44,29.45,29.43,29.44,49501.0,26.6882,26.6973,26.6791,26.6882,49501.0
2016-09-26 12:10:00,29.44,29.45,29.44,29.45,58117.0,26.6882,26.6973,26.6882,26.6973,58117.0
2016-09-26 12:15:00,29.45,29.45,29.44,29.45,47263.0,26.6973,26.6973,26.6882,26.6973,47263.0
2016-09-26 12:20:00,29.45,29.45,29.43,29.44,89848.0,26.6973,26.6973,26.6791,26.6882,89848.0
2016-09-26 12:25:00,29.44,29.45,29.41,29.42,110730.0,26.6882,26.6973,26.661,26.6701,110730.0
2016-09-26 12:30:00,29.41,29.47,29.39,29.47,91157.0,26.661,26.7154,26.6429,26.7154,91157.0
2016-09-26 12:35:00,29.47,29.47,29.41,29.41,77681.0,26.7154,26.7154,26.661,26.661,77681.0
2016-09-26 12:40:00,29.41,29.45,29.38,29.44,86245.0,26.661,26.6973,26.6338,26.6882,86245.0
2016-09-26 12:45:00,29.44,29.45,29.41,29.42,151271.0,26.6882,26.6973,26.661,26.6701,151271.0
2016-09-26 12:50:00,29.42,29.45,29.42,29.45,51240.0,26.6701,26.6973,26.6701,26.6973,51240.0
2016-09-26 12:55:00,29.44,29.44,29.37,29.38,116966.0,26.6882,26.6882,26.6247,26.6338,116966.0
2016-09-26 13:00:00,29.38,29.39,29.35,29.37,59860.0,26.6338,26.6429,26.6066,26.6247,59860.0
2016-09-26 13:05:00,29.37,29.38,29.34,29.35,59136.0,26.6247,26.6338,26.5976,26.6066,59136.0
2016-09-26 13:10:00,29.34,29.36,29.31,29.33,96351.0,26.5976,26.6157,26.5704,26.5885,96351.0
2016-09-26 13:15:00,29.33,29.36,29.33,29.36,137274.0,26.5885,26.6157,26.5885,26.6157,137274.0
2016-09-26 13:20:00,29.36,29.36,29.34,29.36,81517.0,26.6157,26.6157,26.5976,26.6157,81517.0
2016-09-26 13:25:00,29.36,29.36,29.31,29.32,189522.0,26.6157,26.6157,26.5704,26.5794,189522.0
2016-09-26 13:30:00,29.32,29.35,29.31,29.35,80277.0,26.5794,26.6066,26.5704,26.6066,80277.0
2016-09-26 13:35:00,29.34,29.35,29.3,29.33,60009.0,26.5976,26.6066,26.5613,26.5885,60009.0
2016-09-26 13:40:00,29.33,29.34,29.3,29.3,53310.0,26.5885,26.5976,26.5613,26.5613,53310.0
2016-09-26 13:45:00,29.31,29.34,29.29,29.33,61566.0,26.5704,26.5976,26.5522,26.5885,61566.0
2016-09-26 13:50:00,29.33,29.35,29.32,29.35,102227.0,26.5885,26.6066,26.5794,26.6066,102227.0
2016-09-26 13:55:00,29.35,29.35,29.33,29.34,125275.0,26.6066,26.6066,26.5885,26.5976,125275.0
2016-09-26 14:00:00,29.33,29.35,29.32,29.35,46345.0,26.5885,26.6066,26.5794,26.6066,46345.0
2016-09-26 14:05:00,29.35,29.35,29.32,29.34,94213.0,26.6066,26.6066,26.5794,26.5976,94213.0
2016-09-26 14:10:00,29.34,29.36,29.33,29.33,120174.0,26.5976,26.6157,26.5885,26.5885,120174.0
2016-09-26 14:15:00,29.33,29.35,29.31,29.35,95422.0,26.5885,26.6066,26.5704,26.6066,95422.0
2016-09-26 14:20:00,29.35,29.36,29.33,29.35,148064.0,26.6066,26.6157,26.5885,26.6066,148064.0
2016-09-26 14:25:00,29.35,29.37,29.33,29.34,103603.0,26.6066,26.6247,26.5885,26.5976,103603.0
2016-09-26 14:30:00,29.34,29.35,29.31,29.32,63480.0,26.5976,26.6066,26.5704,26.5794,63480.0
2016-09-26 14:35:00,29.32,29.32,29.28,29.29,68278.0,26.5794,26.5794,26.5432,26.5522,68278.0
2016-09-26 14:40:00,29.29,29.29,29.28,29.29,44186.0,26.5522,26.5522,26.5432,26.5522,44186.0
2016-09-26 14:45:00,29.29,29.33,29.28,29.33,88661.0,26.5522,26.5885,26.5432,26.5885,88661.0
2016-09-26 14:50:00,29.33,29.33,29.3,29.32,65626.0,26.5885,26.5885,26.5613,26.5794,65626.0
2016-09-26 14:55:00,29.32,29.34,29.3,29.33,64118.0,26.5794,26.5976,26.5613,26.5885,64118.0
2016-09-26 15:00:00,29.33,29.34,29.31,29.32,87827.0,26.5885,26.5976,26.5704,26.5794,87827.0
2016-09-26 15:05:00,29.31,29.35,29.3,29.35,125157.0,26.5704,26.6066,26.5613,26.6066,125157.0
2016-09-26 15:10:00,29.34,29.35,29.32,29.34,88934.0,26.5976,26.6066,26.5794,26.5976,88934.0
2016-09-26 15:15:00,29.35,29.37,29.32,29.34,212922.0,26.6066,26.6247,26.5794,26.5976,212922.0
2016-09-26 15:20:00,29.33,29.34,29.33,29.34,60079.0,26.5885,26.5976,26.5885,26.5976,60079.0
2016-09-26 15:25:00,29.34,29.38,29.33,29.36,148925.0,26.5976,26.6338,26.5885,26.6157,148925.0
2016-09-26 15:30:00,29.36,29.42,29.35,29.4,196005.0,26.6157,26.6701,26.6066,26.6519,196005.0
2016-09-26 15:35:00,29.4,29.42,29.38,29.39,235235.0,26.6519,26.6701,26.6338,26.6429,235235.0
2016-09-26 15:40:00,29.39,29.4,29.37,29.4,526775.0,26.6429,26.6519,26.6247,26.6519,526775.0
2016-09-26 15:45:00,29.4,29.44,29.39,29.39,603568.0,26.6519,26.6882,26.6429,26.6429,603568.0
2016-09-26 15:50:00,29.39,29.4,29.35,29.36,386824.0,26.6429,26.6519,26.6066,26.6157,386824.0
2016-09-26 15:55:00,29.36,29.38,29.33,29.36,1025216.0,26.6157,26.6338,26.5885,26.6157,1025216.0
2016-09-27 09:30:00,29.33,29.39,29.26,29.28,572322.0,26.5885,26.6429,26.525,26.5432,572322.0
2016-09-27 09:35:00,29.28,29.37,29.27,29.33,311648.0,26.5432,26.6247,26.5341,26.5885,311648.0
2016-09-27 09:40:00,29.33,29.42,29.32,29.34,277374.0,26.5885,26.6701,26.5794,26.5976,277374.0
2016-09-27 09:45:00,29.35,29.4,29.34,29.39,292725.0,26.6066,26.6519,26.5976,26.6429,292725.0
2016-09-27 09:50:00,29.39,29.42,29.36,29.39,243659.0,26.6429,26.6701,26.6157,26.6429,243659.0
2016-09-27 09:55:00,29.39,29.43,29.37,29.42,211817.0,26.6429,26.6791,26.6247,26.6701,211817.0
2016-09-27 10:00:00,29.41,29.48,29.38,29.47,406875.0,26.661,26.7245,26.6338,26.7154,406875.0
2016-09-27 10:05:00,29.48,29.5,29.43,29.48,221767.0,26.7245,26.7426,26.6791,26.7245,221767.0
2016-09-27 10:10:00,29.48,29.55,29.47,29.52,221458.0,26.7245,26.7879,26.7154,26.7607,221458.0
2016-09-27 10:15:00,29.53,29.55,29.52,29.54,125097.0,26.7698,26.7879,26.7607,26.7789,125097.0
2016-09-27 10:20:00,29.53,29.58,29.51,29.56,623138.0,26.7698,26.8151,26.7517,26.797,623138.0
2016-09-27 10:25:00,29.56,29.56,29.46,29.48,531397.0,26.797,26.797,26.7063,26.7245,531397.0
2016-09-27 10:30:00,29.48,29.59,29.46,29.57,189442.0,26.7245,26.8242,26.7063,26.8061,189442.0
2016-09-27 10:35:00,29.57,29.66,29.55,29.62,210656.0,26.8061,26.8876,26.7879,26.8514,210656.0
2016-09-27 10:40:00,29.62,29.63,29.55,29.55,180484.0,26.8514,26.8604,26.7879,26.7879,180484.0
2016-09-27 10:45:00,29.55,29.59,29.53,29.55,286485.0,26.7879,26.8242,26.7698,26.7879,286485.0
2016-09-27 10:50:00,29.55,29.57,29.49,29.51,190958.0,26.7879,26.8061,26.7335,26.7517,190958.0
2016-09-27 10:55:00,29.5,29.54,29.47,29.53,110029.0,26.7426,26.7789,26.7154,26.7698,110029.0
2016-09-27 11:00:00,29.54,29.55,29.51,29.53,246742.0,26.7789,26.7879,26.7517,26.7698,246742.0
2016-09-27 11:05:00,29.52,29.54,29.51,29.53,145586.0,26.7607,26.7789,26.7517,26.7698,145586.0
2016-09-27 11:10:00,29.52,29.62,29.52,29.62,127905.0,26.7607,26.8514,26.7607,26.8514,127905.0
2016-09-27 11:15:00,29.62,29.62,29.58,29.61,96801.0,26.8514,26.8514,26.8151,26.8423,96801.0
2016-09-27 11:20:00,29.61,29.7,29.6,29.7,139938.0,26.8423,26.9239,26.8332,26.9239,139938.0
2016-09-27 11:25:00,29.7,29.7,29.63,29.7,295032.0,26.9239,26.9239,26.8604,26.9239,295032.0
2016-09-27 11:30:00,29.69,29.72,29.65,29.67,274277.0,26.9148,26.942,26.8786,26.8967,274277.0
2016-09-27 11:35:00,29.67,29.72,29.66,29.7,207566.0,26.8967,26.942,26.8876,26.9239,207566.0
2016-09-27 11:40:00,29.7,29.72,29.69,29.7,115321.0,26.9239,26.942,26.9148,26.9239,115321.0
2016-09-27 11:45:00,29.69,29.71,29.69,29.71,180058.0,26.9148,26.933,26.9148,26.933,180058.0
2016-09-27 11:50:00,29.7,29.71,29.69,29.7,102809.0,26.9239,26.933,26.9148,26.9239,102809.0
2016-09-27 11:55:00,29.7,29.73,29.69,29.71,175723.0,26.9239,26.9511,26.9148,26.933,175723.0
2016-09-27 12:00:00,29.71,29.71,29.69,29.71,61148.0,26.933,26.933,26.9148,26.933,61148.0
2016-09-27 12:05:00,29.71,29.74,29.7,29.71,151258.0,26.933,26.9602,26.9239,26.933,151258.0
2016-09-27 12:10:00,29.7,29.71,29.69,29.7,60601.0,26.9239,26.933,26.9148,26.9239,60601.0
2016-09-27 12:15:00,29.7,29.72,29.69,29.7,115773.0,26.9239,26.942,26.9148,26.9239,115773.0
2016-09-27 12:20:00,29.71,29.72,29.67,29.71,270983.0,26.933,26.942,26.8967,26.933,270983.0
2016-09-27 12:25:00,29.72,29.73,29.69,29.71,199513.0,26.942,26.9511,26.9148,26.933,199513.0
2016-09-27 12:30:00,29.7,29.71,29.69,29.7,110110.0,26.9239,26.933,26.9148,26.9239,110110.0
2016-09-27 12:35:00,29.7,29.71,29.67,29.69,99492.0,26.9239,26.933,26.8967,26.9148,99492.0
2016-09-27 12:40:00,29.7,29.7,29.67,29.68,89907.0,26.9239,26.9239,26.8967,26.9058,89907.0
2016-09-27 12:45:00,29.69,29.69,29.66,29.67,105855.0,26.9148,26.9148,26.8876,26.8967,105855.0
2016-09-27 12:50:00,29.66,29.71,29.66,29.71,50891.0,26.8876,26.933,26.8876,26.933,50891.0
2016-09-27 12:55:00,29.71,29.75,29.7,29.71,108874.0,26.933,26.9692,26.9239,26.933,108874.0
2016-09-27 13:00:00,29.71,29.74,29.71,29.72,102964.0,26.933,26.9602,26.933,26.942,102964.0
2016-09-27 13:05:00,29.72,29.75,29.71,29.72,82538.0,26.942,26.9692,26.933,26.942,82538.0
2016-09-27 13:10:00,29.72,29.75,29.71,29.72,113432.0,26.942,26.9692,26.933,26.942,113432.0
2016-09-27 13:15:00,29.72,29.74,29.71,29.73,103596.0,26.942,26.9602,26.933,26.9511,103596.0
2016-09-27 13:20:00,29.74,29.74,29.69,29.73,112342.0,26.9602,26.9602,26.9148,26.9511,112342.0
2016-09-27 13:25:00,29.72,29.72,29.68,29.7,120493.0,26.942,26.942,26.9058,26.9239,120493.0
2016-09-27 13:30:00,29.7,29.73,29.69,29.71,71568.0,26.9239,26.9511,26.9148,26.933,71568.0
2016-09-27 13:35:00,29.71,29.72,29.7,29.71,71412.0,26.933,26.942,26.9239,26.933,71412.0
2016-09-27 13:40:00,29.7,29.72,29.7,29.71,51334.0,26.9239,26.942,26.9239,26.933,51334.0
2016-09-27 13:45:00,29.71,29.76,29.7,29.7,203551.0,26.933,26.9783,26.9239,26.9239,203551.0
2016-09-27 13:50:00,29.71,29.74,29.68,29.71,179024.0,26.933,26.9602,26.9058,26.933,179024.0
2016-09-27 13:55:00,29.72,29.73,29.69,29.7,55492.0,26.942,26.9511,26.9148,26.9239,55492.0
2016-09-27 14:00:00,29.7,29.72,29.69,29.7,120099.0,26.9239,26.942,26.9148,26.9239,120099.0
2016-09-27 14:05:00,29.7,29.7,29.67,29.68,88039.0,26.9239,26.9239,26.8967,26.9058,88039.0
2016-09-27 14:10:00,29.68,29.7,29.67,29.7,50099.0,26.9058,26.9239,26.8967,26.9239,50099.0
2016-09-27 14:15:00,29.7,29.71,29.68,29.68,103534.0,26.9239,26.933,26.9058,26.9058,103534.0
2016-09-27 14:20:00,29.69,29.69,29.68,29.69,106474.0,26.9148,26.9148,26.9058,26.9148,106474.0
2016-09-27 14:25:00,29.69,29.69,29.64,29.68,113578.0,26.9148,26.9148,26.8695,26.9058,113578.0
2016-09-27 14:30:00,29.67,29.69,29.67,29.68,77004.0,26.8967,26.9148,26.8967,26.9058,77004.0
2016-09-27 14:35:00,29.68,29.7,29.67,29.7,182394.0,26.9058,26.9239,26.8967,26.9239,182394.0
2016-09-27 14:40:00,29.7,29.71,29.69,29.7,69180.0,26.9239,26.933,26.9148,26.9239,69180.0
2016-09-27 14:45:00,29.71,29.71,29.69,29.7,126934.0,26.933,26.933,26.9148,26.9239,126934.0
2016-09-27 14:50:00,29.69,29.7,29.66,29.67,93173.0,26.9148,26.9239,26.8876,26.8967,93173.0
2016-09-27 14:55:00,29.67,29.68,29.65,29.66,115916.0,26.8967,26.9058,26.8786,26.8876,115916.0
2016-09-27 15:00:00,29.67,29.67,29.65,29.66,71960.0,26.8967,26.8967,26.8786,26.8876,71960.0
2016-09-27 15:05:00,29.67,29.67,29.65,29.65,332085.0,26.8967,26.8967,26.8786,26.8786,332085.0
2016-09-27 15:10:00,29.65,29.66,29.6,29.6,178505.0,26.8786,26.8876,26.8332,26.8332,178505.0
2016-09-27 15:15:00,29.61,29.62,29.58,29.59,292949.0,26.8423,26.8514,26.8151,26.8242,292949.0
2016-09-27 15:20:00,29.59,29.62,29.59,29.61,369023.0,26.8242,26.8514,26.8242,26.8423,369023.0
2016-09-27 15:25:00,29.61,29.62,29.6,29.61,190419.0,26.8423,26.8514,26.8332,26.8423,190419.0
2016-09-27 15:30:00,29.61,29.66,29.59,29.63,263819.0,26.8423,26.8876,26.8242,26.8604,263819.0
2016-09-27 15:35:00,29.63,29.64,29.62,29.63,214863.0,26.8604,26.8695,26.8514,26.8604,214863.0
2016-09-27 15:40:00,29.63,29.63,29.61,29.62,276734.0,26.8604,26.8604,26.8423,26.8514,276734.0
2016-09-27 15:45:00,29.63,29.63,29.6,29.62,297323.0,26.8604,26.8604,26.8332,26.8514,297323.0
2016-09-27 15:50:00,29.63,29.64,29.61,29.62,981050.0,26.8604,26.8695,26.8423,26.8514,981050.0
2016-09-27 15:55:00,29.62,29.65,29.6,29.64,1101695.0,26.8514,26.8786,26.8332,26.8695,1101695.0
2016-09-28 09:30:00,29.71,29.82,29.7,29.78,354895.0,26.933,27.0327,26.9239,26.9964,354895.0
2016-09-28 09:35:00,29.79,29.83,29.75,29.83,219501.0,27.0055,27.0418,26.9692,27.0418,219501.0
2016-09-28 09:40:00,29.83,29.89,29.82,29.87,166236.0,27.0418,27.0961,27.0327,27.078,166236.0
2016-09-28 09:45:00,29.87,29.98,29.86,29.96,366429.0,27.078,27.1777,27.0689,27.1596,366429.0
2016-09-28 09:50:00,29.96,29.96,29.92,29.93,179111.0,27.1596,27.1596,27.1233,27.1324,179111.0
2016-09-28 09:55:00,29.94,29.95,29.89,29.93,143379.0,27.1415,27.1505,27.0961,27.1324,143379.0
2016-09-28 10:00:00,29.94,29.97,29.93,29.94,162454.0,27.1415,27.1687,27.1324,27.1415,162454.0
2016-09-28 10:05:00,29.95,29.96,29.91,29.91,130652.0,27.1505,27.1596,27.1143,27.1143,130652.0
2016-09-28 10:10:00,29.91,29.94,29.88,29.89,156209.0,27.1143,27.1415,27.0871,27.0961,156209.0
2016-09-28 10:15:00,29.89,29.89,29.85,29.85,107077.0,27.0961,27.0961,27.0599,27.0599,107077.0
2016-09-28 10:20:00,29.85,29.86,29.83,29.85,62969.0,27.0599,27.0689,27.0418,27.0599,62969.0
2016-09-28 10:25:00,29.86,29.88,29.84,29.85,116313.0,27.0689,27.0871,27.0508,27.0599,116313.0
2016-09-28 10:30:00,29.86,29.87,29.84,29.85,119041.0,27.0689,27.078,27.0508,27.0599,119041.0
2016-09-28 10:35:00,29.84,29.85,29.79,29.79,217739.0,27.0508,27.0599,27.0055,27.0055,217739.0
2016-09-28 10:40:00,29.8,29.83,29.79,29.82,58332.0,27.0146,27.0418,27.0055,27.0327,58332.0
2016-09-28 10:45:00,29.83,29.83,29.75,29.77,150218.0,27.0418,27.0418,26.9692,26.9874,150218.0
2016-09-28 10:50:00,29.77,29.77,29.71,29.71,391844.0,26.9874,26.9874,26.933,26.933,391844.0
2016-09-28 10:55:00,29.71,29.74,29.65,29.66,203318.0,26.933,26.9602,26.8786,26.8876,203318.0
2016-09-28 11:00:00,29.65,29.66,29.59,29.59,156823.0,26.8786,26.8876,26.8242,26.8242,156823.0
2016-09-28 11:05:00,29.59,29.61,29.57,29.61,143450.0,26.8242,26.8423,26.8061,26.8423,143450.0
2016-09-28 11:10:00,29.61,29.65,29.6,29.6,141767.0,26.8423,26.8786,26.8332,26.8332,141767.0
2016-09-28 11:15:00,29.6,29.62,29.59,29.61,172100.0,26.8332,26.8514,26.8242,26.8423,172100.0
2016-09-28 11:20:00,29.61,29.61,29.58,29.58,30228.0,26.8423,26.8423,26.8151,26.8151,30228.0
2016-09-28 11:25:00,29.58,29.59,29.53,29.54,71402.0,26.8151,26.8242,26.7698,26.7789,71402.0
2016-09-28 11:30:00,29.54,29.54,29.48,29.5,91911.0,26.7789,26.7789,26.7245,26.7426,91911.0
2016-09-28 11:35:00,29.5,29.53,29.47,29.53,65377.0,26.7426,26.7698,26.7154,26.7698,65377.0
2016-09-28 11:40:00,29.53,29.55,29.51,29.54,114971.0,26.7698,26.7879,26.7517,26.7789,114971.0
2016-09-28 11:45:00,29.54,29.58,29.52,29.58,40102.0,26.7789,26.8151,26.7607,26.8151,40102.0
2016-09-28 11:50:00,29.58,29.61,29.56,29.6,84488.0,26.8151,26.8423,26.797,26.8332,84488.0
2016-09-28 11:55:00,29.6,29.6,29.57,29.59,239401.0,26.8332,26.8332,26.8061,26.8242,239401.0
2016-09-28 12:00:00,29.58,29.59,29.54,29.57,161762.0,26.8151,26.8242,26.7789,26.8061,161762.0
2016-09-28 12:05:00,29.57,29.59,29.53,29.53,97910.0,26.8061,26.8242,26.7698,26.7698,97910.0
2016-09-28 12:10:00,29.54,29.56,29.53,29.53,70170.0,26.7789,26.797,26.7698,26.7698,70170.0
2016-09-28 12:15:00,29.54,29.55,29.5,29.55,107343.0,26.7789,26.7879,26.7426,26.7879,107343.0
2016-09-28 12:20:00,29.55,29.58,29.52,29.56,198662.0,26.7879,26.8151,26.7607,26.797,198662.0
2016-09-28 12:25:00,29.56,29.57,29.52,29.53,83604.0,26.797,26.8061,26.7607,26.7698,83604.0
2016-09-28 12:30:00,29.53,29.54,29.5,29.52,36142.0,26.7698,26.7789,26.7426,26.7607,36142.0
2016-09-28 12:35:00,29.51,29.52,29.49,29.52,79911.0,26.7517,26.7607,26.7335,26.7607,79911.0
2016-09-28 12:40:00,29.51,29.54,29.51,29.53,33005.0,26.7517,26.7789,26.7517,26.7698,33005.0
2016-09-28 12:45:00,29.54,29.59,29.53,29.55,53462.0,26.7789,26.8242,26.7698,26.7879,53462.0
2016-09-28 12:50:00,29.55,29.59,29.55,29.57,28621.0,26.7879,26.8242,26.7879,26.8061,28621.0
2016-09-28 12:55:00,29.58,29.58,29.56,29.57,25102.0,26.8151,26.8151,26.797,26.8061,25102.0
2016-09-28 13:00:00,29.56,29.61,29.53,29.61,279742.0,26.797,26.8423,26.7698,26.8423,279742.0
2016-09-28 13:05:00,29.61,29.65,29.56,29.62,487920.0,26.8423,26.8786,26.797,26.8514,487920.0
2016-09-28 13:10:00,29.62,29.66,29.61,29.66,149153.0,26.8514,26.8876,26.8423,26.8876,149153.0
2016-09-28 13:15:00,29.66,29.73,29.65,29.71,277651.0,26.8876,26.9511,26.8786,26.933,277651.0
2016-09-28 13:20:00,29.7,29.76,29.68,29.74,384031.0,26.9239,26.9783,26.9058,26.9602,384031.0
2016-09-28 13:25:00,29.74,29.78,29.73,29.77,213344.0,26.9602,26.9964,26.9511,26.9874,213344.0
2016-09-28 13:30:00,29.78,29.83,29.77,29.81,172778.0,26.9964,27.0418,26.9874,27.0236,172778.0
2016-09-28 13:35:00,29.81,29.82,29.73,29.75,231394.0,27.0236,27.0327,26.9511,26.9692,231394.0
2016-09-28 13:40:00,29.75,29.76,29.69,29.69,102384.0,26.9692,26.9783,26.9148,26.9148,102384.0
2016-09-28 13:45:00,29.69,29.7,29.68,29.68,76001.0,26.9148,26.9239,26.9058,26.9058,76001.0
2016-09-28 13:50:00,29.68,29.69,29.67,29.68,45373.0,26.9058,26.9148,26.8967,26.9058,45373.0
2016-09-28 13:55:00,29.67,29.68,29.66,29.67,33202.0,26.8967,26.9058,26.8876,26.8967,33202.0
2016-09-28 14:00:00,29.66,29.71,29.64,29.68,123862.0,26.8876,26.933,26.8695,26.9058,123862.0
2016-09-28 14:05:00,29.67,29.68,29.64,29.64,158986.0,26.8967,26.9058,26.8695,26.8695,158986.0
2016-09-28 14:10:00,29.65,29.73,29.64,29.71,387464.0,26.8786,26.9511,26.8695,26.933,387464.0
2016-09-28 14:15:00,29.72,29.74,29.69,29.71,85246.0,26.942,26.9602,26.9148,26.933,85246.0
2016-09-28 14:20:00,29.7,29.71,29.68,29.69,96550.0,26.9239,26.933,26.9058,26.9148,96550.0
2016-09-28 14:25:00,29.69,29.76,29.69,29.74,107232.0,26.9148,26.9783,26.9148,26.9602,107232.0
2016-09-28 14:30:00,29.74,29.76,29.69,29.71,55704.0,26.9602,26.9783,26.9148,26.933,55704.0
2016-09-28 14:35:00,29.71,29.72,29.67,29.69,72031.0,26.933,26.942,26.8967,26.9148,72031.0
2016-09-28 14:40:00,29.7,29.71,29.68,29.69,72992.0,26.9239,26.933,26.9058,26.9148,72992.0
2016-09-28 14:45:00,29.69,29.72,29.68,29.71,68144.0,26.9148,26.942,26.9058,26.933,68144.0
2016-09-28 14:50:00,29.71,29.75,29.7,29.74,70335.0,26.933,26.9692,26.9239,26.9602,70335.0
2016-09-28 14:55:00,29.74,29.74,29.7,29.7,68083.0,26.9602,26.9602,26.9239,26.9239,68083.0
2016-09-28 15:00:00,29.7,29.73,29.7,29.71,51631.0,26.9239,26.9511,26.9239,26.933,51631.0
2016-09-28 15:05:00,29.72,29.73,29.7,29.71,52604.0,26.942,26.9511,26.9239,26.933,52604.0
2016-09-28 15:10:00,29.71,29.75,29.71,29.75,94052.0,26.933,26.9692,26.933,26.9692,94052.0
2016-09-28 15:15:00,29.75,29.76,29.73,29.74,144970.0,26.9692,26.9783,26.9511,26.9602,144970.0
2016-09-28 15:20:00,29.73,29.76,29.72,29.73,133268.0,26.9511,26.9783,26.942,26.9511,133268.0
2016-09-28 15:25:00,29.74,29.75,29.71,29.71,78487.0,26.9602,26.9692,26.933,26.933,78487.0
2016-09-28 15:30:00,29.72,29.72,29.64,29.65,334558.0,26.942,26.942,26.8695,26.8786,334558.0
2016-09-28 15:35:00,29.65,29.67,29.63,29.66,524442.0,26.8786,26.8967,26.8604,26.8876,524442.0
2016-09-28 15:40:00,29.65,29.67,29.63,29.65,647295.0,26.8786,26.8967,26.8604,26.8786,647295.0
2016-09-28 15:45:00,29.65,29.71,29.64,29.71,671373.0,26.8786,26.933,26.8695,26.933,671373.0
2016-09-28 15:50:00,29.71,29.74,29.71,29.74,224309.0,26.933,26.9602,26.933,26.9602,224309.0
2016-09-28 15:55:00,29.74,29.76,29.72,29.74,741618.0,26.9602,26.9783,26.942,26.9602,741618.0
2016-09-29 09:30:00,29.68,29.71,29.56,29.63,227005.0,26.9058,26.933,26.797,26.8604,227005.0
2016-09-29 09:35:00,29.63,29.69,29.61,29.63,138935.0,26.8604,26.9148,26.8423,26.8604,138935.0
2016-09-29 09:40:00,29.63,29.76,29.62,29.72,263114.0,26.8604,26.9783,26.8514,26.942,263114.0
2016-09-29 09:45:00,29.72,29.75,29.7,29.7,87546.0,26.942,26.9692,26.9239,26.9239,87546.0
2016-09-29 09:50:00,29.71,29.76,29.7,29.72,80329.0,26.933,26.9783,26.9239,26.942,80329.0
2016-09-29 09:55:00,29.73,29.74,29.68,29.7,117727.0,26.9511,26.9602,26.9058,26.9239,117727.0
2016-09-29 10:00:00,29.69,29.74,29.66,29.68,210495.0,26.9148,26.9602,26.8876,26.9058,210495.0
2016-09-29 10:05:00,29.68,29.68,29.51,29.51,129202.0,26.9058,26.9058,26.7517,26.7517,129202.0
2016-09-29 10:10:00,29.52,29.56,29.49,29.49,71327.0,26.7607,26.797,26.7335,26.7335,71327.0
2016-09-29 10:15:00,29.49,29.59,29.46,29.57,80371.0,26.7335,26.8242,26.7063,26.8061,80371.0
2016-09-29 10:20:00,29.57,29.59,29.55,29.58,48010.0,26.8061,26.8242,26.7879,26.8151,48010.0
2016-09-29 10:25:00,29.59,29.6,29.56,29.59,59139.0,26.8242,26.8332,26.797,26.8242,59139.0
2016-09-29 10:30:00,29.59,29.6,29.55,29.55,64039.0,26.8242,26.8332,26.7879,26.7879,64039.0
2016-09-29 10:35:00,29.55,29.57,29.53,29.56,74869.0,26.7879,26.8061,26.7698,26.797,74869.0
2016-09-29 10:40:00,29.57,29.58,29.53,29.55,100231.0,26.8061,26.8151,26.7698,26.7879,100231.0
2016-09-29 10:45:00,29.55,29.57,29.52,29.55,71418.0,26.7879,26.8061,26.7607,26.7879,71418.0
2016-09-29 10:50:00,29.56,29.57,29.49,29.5,160256.0,26.797,26.8061,26.7335,26.7426,160256.0
2016-09-29 10:55:00,29.5,29.52,29.48,29.49,86315.0,26.7426,26.7607,26.7245,26.7335,86315.0
2016-09-29 11:00:00,29.48,29.5,29.46,29.48,118390.0,26.7245,26.7426,26.7063,26.7245,118390.0
2016-09-29 11:05:00,29.48,29.5,29.43,29.45,104599.0,26.7245,26.7426,26.6791,26.6973,104599.0
2016-09-29 11:10:00,29.45,29.46,29.43,29.46,51050.0,26.6973,26.7063,26.6791,26.7063,51050.0
2016-09-29 11:15:00,29.46,29.46,29.42,29.44,46851.0,26.7063,26.7063,26.6701,26.6882,46851.0
2016-09-29 11:20:00,29.44,29.45,29.4,29.4,73719.0,26.6882,26.6973,26.6519,26.6519,73719.0
2016-09-29 11:25:00,29.4,29.47,29.39,29.47,58169.0,26.6519,26.7154,26.6429,26.7154,58169.0
2016-09-29 11:30:00,29.47,29.51,29.46,29.48,64892.0,26.7154,26.7517,26.7063,26.7245,64892.0
2016-09-29 11:35:00,29.48,29.5,29.47,29.47,103118.0,26.7245,26.7426,26.7154,26.7154,103118.0
2016-09-29 11:40:00,29.48,29.51,29.48,29.51,23601.0,26.7245,26.7517,26.7245,26.7517,23601.0
2016-09-29 11:45:00,29.5,29.51,29.48,29.5,49492.0,26.7426,26.7517,26.7245,26.7426,49492.0
2016-09-29 11:50:00,29.49,29.52,29.48,29.5,52245.0,26.7335,26.7607,26.7245,26.7426,52245.0
2016-09-29 11:55:00,29.5,29.52,29.48,29.51,42956.0,26.7426,26.7607,26.7245,26.7517,42956.0
2016-09-29 12:00:00,29.51,29.51,29.49,29.5,33545.0,26.7517,26.7517,26.7335,26.7426,33545.0
2016-09-29 12:05:00,29.5,29.53,29.49,29.52,114714.0,26.7426,26.7698,26.7335,26.7607,114714.0
2016-09-29 12:10:00,29.52,29.54,29.52,29.53,42495.0,26.7607,26.7789,26.7607,26.7698,42495.0
2016-09-29 12:15:00,29.53,29.55,29.52,29.52,44410.0,26.7698,26.7879,26.7607,26.7607,44410.0
2016-09-29 12:20:00,29.52,29.53,29.49,29.5,47660.0,26.7607,26.7698,26.7335,26.7426,47660.0
2016-09-29 12:25:00,29.51,29.52,29.47,29.49,138723.0,26.7517,26.7607,26.7154,26.7335,138723.0
2016-09-29 12:30:00,29.49,29.51,29.49,29.5,21117.0,26.7335,26.7517,26.7335,26.7426,21117.0
2016-09-29 12:35:00,29.5,29.51,29.48,29.49,48779.0,26.7426,26.7517,26.7245,26.7335,48779.0
2016-09-29 12:40:00,29.48,29.5,29.46,29.48,95024.0,26.7245,26.7426,26.7063,26.7245,95024.0
2016-09-29 12:45:00,29.47,29.48,29.4,29.4,104789.0,26.7154,26.7245,26.6519,26.6519,104789.0
2016-09-29 12:50:00,29.41,29.41,29.33,29.36,150389.0,26.661,26.661,26.5885,26.6157,150389.0
2016-09-29 12:55:00,29.36,29.37,29.33,29.36,90397.0,26.6157,26.6247,26.5885,26.6157,90397.0
2016-09-29 13:00:00,29.36,29.39,29.3,29.35,176834.0,26.6157,26.6429,26.5613,26.6066,176834.0
2016-09-29 13:05:00,29.34,29.4,29.32,29.38,86281.0,26.5976,26.6519,26.5794,26.6338,86281.0
2016-09-29 13:10:00,29.39,29.56,29.38,29.53,371931.0,26.6429,26.797,26.6338,26.7698,371931.0
2016-09-29 13:15:00,29.53,29.69,29.53,29.64,279096.0,26.7698,26.9148,26.7698,26.8695,279096.0
2016-09-29 13:20:00,29.64,29.8,29.64,29.78,228134.0,26.8695,27.0146,26.8695,26.9964,228134.0
2016-09-29 13:25:00,29.78,29.82,29.73,29.75,195082.0,26.9964,27.0327,26.9511,26.9692,195082.0
2016-09-29 13:30:00,29.75,29.77,29.73,29.75,78676.0,26.9692,26.9874,26.9511,26.9692,78676.0
2016-09-29 13:35:00,29.75,29.75,29.7,29.71,44774.0,26.9692,26.9692,26.9239,26.933,44774.0
2016-09-29 13:40:00,29.72,29.73,29.63,29.68,102949.0,26.942,26.9511,26.8604,26.9058,102949.0
2016-09-29 13:45:00,29.68,29.69,29.55,29.58,182799.0,26.9058,26.9148,26.7879,26.8151,182799.0
2016-09-29 13:50:00,29.58,29.61,29.53,29.54,341177.0,26.8151,26.8423,26.7698,26.7789,341177.0
2016-09-29 13:55:00,29.54,29.55,29.47,29.5,260235.0,26.7789,26.7879,26.7154,26.7426,260235.0
2016-09-29 14:00:00,29.5,29.56,29.49,29.51,250271.0,26.7426,26.797,26.7335,26.7517,250271.0
2016-09-29 14:05:00,29.51,29.56,29.5,29.5,148302.0,26.7517,26.797,26.7426,26.7426,148302.0
2016-09-29 14:10:00,29.5,29.53,29.47,29.47,90778.0,26.7426,26.7698,26.7154,26.7154,90778.0
2016-09-29 14:15:00,29.48,29.49,29.47,29.48,164334.0,26.7245,26.7335,26.7154,26.7245,164334.0
2016-09-29 14:20:00,29.48,29.49,29.46,29.49,142615.0,26.7245,26.7335,26.7063,26.7335,142615.0
2016-09-29 14:25:00,29.5,29.58,29.47,29.57,117823.0,26.7426,26.8151,26.7154,26.8061,117823.0
2016-09-29 14:30:00,29.56,29.58,29.54,29.56,82836.0,26.797,26.8151,26.7789,26.797,82836.0
2016-09-29 14:35:00,29.56,29.64,29.56,29.63,128480.0,26.797,26.8695,26.797,26.8604,128480.0
2016-09-29 14:40:00,29.63,29.63,29.57,29.57,102450.0,26.8604,26.8604,26.8061,26.8061,102450.0
2016-09-29 14:45:00,29.56,29.64,29.55,29.62,99954.0,26.797,26.8695,26.7879,26.8514,99954.0
2016-09-29 14:50:00,29.62,29.63,29.57,29.61,61789.0,26.8514,26.8604,26.8061,26.8423,61789.0
2016-09-29 14:55:00,29.61,29.64,29.56,29.56,52914.0,26.8423,26.8695,26.797,26.797,52914.0
2016-09-29 15:00:00,29.56,29.61,29.54,29.55,62561.0,26.797,26.8423,26.7789,26.7879,62561.0
2016-09-29 15:05:00,29.55,29.59,29.52,29.59,43495.0,26.7879,26.8242,26.7607,26.8242,43495.0
2016-09-29 15:10:00,29.58,29.61,29.55,29.58,58571.0,26.8151,26.8423,26.7879,26.8151,58571.0
2016-09-29 15:15:00,29.58,29.59,29.55,29.56,48548.0,26.8151,26.8242,26.7879,26.797,48548.0
2016-09-29 15:20:00,29.56,29.57,29.52,29.52,55573.0,26.797,26.8061,26.7607,26.7607,55573.0
2016-09-29 15:25:00,29.52,29.59,29.48,29.57,103387.0,26.7607,26.8242,26.7245,26.8061,103387.0
2016-09-29 15:30:00,29.57,29.61,29.54,29.6,101971.0,26.8061,26.8423,26.7789,26.8332,101971.0
2016-09-29 15:35:00,29.6,29.61,29.57,29.61,90749.0,26.8332,26.8423,26.8061,26.8423,90749.0
2016-09-29 15:40:00,29.61,29.62,29.53,29.59,136186.0,26.8423,26.8514,26.7698,26.8242,136186.0
2016-09-29 15:45:00,29.59,29.6,29.57,29.59,87531.0,26.8242,26.8332,26.8061,26.8242,87531.0
2016-09-29 15:50:00,29.59,29.64,29.56,29.64,454044.0,26.8242,26.8695,26.797,26.8695,454044.0
2016-09-29 15:55:00,29.64,29.64,29.57,29.58,1015258.0,26.8695,26.8695,26.8061,26.8151,1015258.0
2016-09-30 09:30:00,29.68,29.79,29.68,29.75,335964.0,26.9058,27.0055,26.9058,26.9692,335964.0
2016-09-30 09:35:00,29.76,29.77,29.68,29.69,297706.0,26.9783,26.9874,26.9058,26.9148,297706.0
2016-09-30 09:40:00,29.69,29.76,29.68,29.76,165758.0,26.9148,26.9783,26.9058,26.9783,165758.0
2016-09-30 09:45:00,29.76,29.76,29.66,29.71,159633.0,26.9783,26.9783,26.8876,26.933,159633.0
2016-09-30 09:50:00,29.71,29.77,29.69,29.74,284735.0,26.933,26.9874,26.9148,26.9602,284735.0
2016-09-30 09:55:00,29.74,29.85,29.74,29.82,90071.0,26.9602,27.0599,26.9602,27.0327,90071.0
2016-09-30 10:00:00,29.82,29.82,29.76,29.8,113309.0,27.0327,27.0327,26.9783,27.0146,113309.0
2016-09-30 10:05:00,29.8,29.85,29.79,29.84,108118.0,27.0146,27.0599,27.0055,27.0508,108118.0
2016-09-30 10:10:00,29.84,29.91,29.83,29.88,203093.0,27.0508,27.1143,27.0418,27.0871,203093.0
2016-09-30 10:15:00,29.88,29.88,29.8,29.85,173394.0,27.0871,27.0871,27.0146,27.0599,173394.0
2016-09-30 10:20:00,29.85,29.88,29.82,29.88,184572.0,27.0599,27.0871,27.0327,27.0871,184572.0
2016-09-30 10:25:00,29.88,30.0,29.87,30.0,199841.0,27.0871,27.1959,27.078,27.1959,199841.0
2016-09-30 10:30:00,30.0,30.04,29.96,29.97,251207.0,27.1959,27.2321,27.1596,27.1687,251207.0
2016-09-30 10:35:00,29.97,29.98,29.95,29.98,87718.0,27.1687,27.1777,27.1505,27.1777,87718.0
2016-09-30 10:40:00,29.97,29.97,29.95,29.96,122053.0,27.1687,27.1687,27.1505,27.1596,122053.0
2016-09-30 10:45:00,29.97,29.99,29.93,29.94,171153.0,27.1687,27.1868,27.1324,27.1415,171153.0
2016-09-30 10:50:00,29.93,29.97,29.93,29.96,95833.0,27.1324,27.1687,27.1324,27.1596,95833.0
2016-09-30 10:55:00,29.96,30.01,29.95,30.0,83914.0,27.1596,27.2049,27.1505,27.1959,83914.0
2016-09-30 11:00:00,30.0,30.04,29.97,30.03,138760.0,27.1959,27.2321,27.1687,27.2231,138760.0
2016-09-30 11:05:00,30.03,30.12,30.03,30.1,201472.0,27.2231,27.3046,27.2231,27.2865,201472.0
2016-09-30 11:10:00,30.1,30.2,30.1,30.2,172556.0,27.2865,27.3772,27.2865,27.3772,172556.0
2016-09-30 11:15:00,30.2,30.2,30.15,30.17,97252.0,27.3772,27.3772,27.3318,27.35,97252.0
2016-09-30 11:20:00,30.18,30.2,30.16,30.18,77949.0,27.359,27.3772,27.3409,27.359,77949.0
2016-09-30 11:25:00,30.17,30.18,30.14,30.14,146435.0,27.35,27.359,27.3228,27.3228,146435.0
2016-09-30 11:30:00,30.14,30.17,30.13,30.15,48185.0,27.3228,27.35,27.3137,27.3318,48185.0
2016-09-30 11:35:00,30.15,30.16,30.13,30.13,62099.0,27.3318,27.3409,27.3137,27.3137,62099.0
2016-09-30 11:40:00,30.13,30.14,30.07,30.1,106747.0,27.3137,27.3228,27.2593,27.2865,106747.0
2016-09-30 11:45:00,30.11,30.15,30.1,30.14,29681.0,27.2956,27.3318,27.2865,27.3228,29681.0
2016-09-30 11:50:00,30.14,30.14,30.08,30.1,87521.0,27.3228,27.3228,27.2684,27.2865,87521.0
2016-09-30 11:55:00,30.1,30.11,30.06,30.06,33512.0,27.2865,27.2956,27.2503,27.2503,33512.0
2016-09-30 12:00:00,30.06,30.07,30.03,30.05,206970.0,27.2503,27.2593,27.2231,27.2412,206970.0
2016-09-30 12:05:00,30.05,30.08,30.04,30.05,108740.0,27.2412,27.2684,27.2321,27.2412,108740.0
2016-09-30 12:10:00,30.05,30.06,30.03,30.05,63911.0,27.2412,27.2503,27.2231,27.2412,63911.0
2016-09-30 12:15:00,30.06,30.11,30.05,30.11,76015.0,27.2503,27.2956,27.2412,27.2956,76015.0
2016-09-30 12:20:00,30.11,30.15,30.09,30.15,60321.0,27.2956,27.3318,27.2774,27.3318,60321.0
2016-09-30 12:25:00,30.15,30.16,30.11,30.11,76561.0,27.3318,27.3409,27.2956,27.2956,76561.0
2016-09-30 12:30:00,30.11,30.12,30.09,30.1,29075.0,27.2956,27.3046,27.2774,27.2865,29075.0
2016-09-30 12:35:00,30.1,30.12,30.09,30.12,45863.0,27.2865,27.3046,27.2774,27.3046,45863.0
2016-09-30 12:40:00,30.12,30.13,30.08,30.09,38723.0,27.3046,27.3137,27.2684,27.2774,38723.0
2016-09-30 12:45:00,30.09,30.1,30.06,30.08,48539.0,27.2774,27.2865,27.2503,27.2684,48539.0
2016-09-30 12:50:00,30.08,30.09,30.06,30.07,25842.0,27.2684,27.2774,27.2503,27.2593,25842.0
2016-09-30 12:55:00,30.07,30.09,30.05,30.07,57427.0,27.2593,27.2774,27.2412,27.2593,57427.0
2016-09-30 13:00:00,30.06,30.08,30.05,30.08,28791.0,27.2503,27.2684,27.2412,27.2684,28791.0
2016-09-30 13:05:00,30.08,30.09,30.06,30.06,45433.0,27.2684,27.2774,27.2503,27.2503,45433.0
2016-09-30 13:10:00,30.06,30.07,30.05,30.07,30264.0,27.2503,27.2593,27.2412,27.2593,30264.0
2016-09-30 13:15:00,30.07,30.08,30.02,30.03,54561.0,27.2593,27.2684,27.214,27.2231,54561.0
2016-09-30 13:20:00,30.03,30.05,30.0,30.03,97822.0,27.2231,27.2412,27.1959,27.2231,97822.0
2016-09-30 13:25:00,30.04,30.06,30.02,30.06,42924.0,27.2321,27.2503,27.214,27.2503,42924.0
2016-09-30 13:30:00,30.06,30.08,30.03,30.07,60422.0,27.2503,27.2684,27.2231,27.2593,60422.0
2016-09-30 13:35:00,30.08,30.11,30.06,30.1,58556.0,27.2684,27.2956,27.2503,27.2865,58556.0
2016-09-30 13:40:00,30.1,30.11,30.07,30.09,72962.0,27.2865,27.2956,27.2593,27.2774,72962.0
2016-09-30 13:45:00,30.09,30.13,30.08,30.12,102778.0,27.2774,27.3137,27.2684,27.3046,102778.0
2016-09-30 13:50:00,30.12,30.14,30.12,30.13,102596.0,27.3046,27.3228,27.3046,27.3137,102596.0
2016-09-30 13:55:00,30.12,30.13,30.07,30.1,132544.0,27.3046,27.3137,27.2593,27.2865,132544.0
2016-09-30 14:00:00,30.1,30.12,30.08,30.12,47567.0,27.2865,27.3046,27.2684,27.3046,47567.0
2016-09-30 14:05:00,30.11,30.12,30.09,30.1,59297.0,27.2956,27.3046,27.2774,27.2865,59297.0
2016-09-30 14:10:00,30.1,30.14,30.09,30.12,84187.0,27.2865,27.3228,27.2774,27.3046,84187.0
2016-09-30 14:15:00,30.11,30.13,30.09,30.11,64206.0,27.2956,27.3137,27.2774,27.2956,64206.0
2016-09-30 14:20:00,30.11,30.15,30.11,30.14,43712.0,27.2956,27.3318,27.2956,27.3228,43712.0
2016-09-30 14:25:00,30.13,30.16,30.12,30.12,79193.0,27.3137,27.3409,27.3046,27.3046,79193.0
2016-09-30 14:30:00,30.12,30.15,30.11,30.14,123826.0,27.3046,27.3318,27.2956,27.3228,123826.0
2016-09-30 14:35:00,30.14,30.14,30.12,30.14,47539.0,27.3228,27.3228,27.3046,27.3228,47539.0
2016-09-30 14:40:00,30.14,30.14,30.12,30.13,179189.0,27.3228,27.3228,27.3046,27.3137,179189.0
2016-09-30 14:45:00,30.13,30.14,30.12,30.14,41731.0,27.3137,27.3228,27.3046,27.3228,41731.0
2016-09-30 14:50:00,30.14,30.15,30.12,30.15,82991.0,27.3228,27.3318,27.3046,27.3318,82991.0
2016-09-30 14:55:00,30.15,30.16,30.13,30.16,63756.0,27.3318,27.3409,27.3137,27.3409,63756.0
2016-09-30 15:00:00,30.15,30.17,30.15,30.16,64516.0,27.3318,27.35,27.3318,27.3409,64516.0
2016-09-30 15:05:00,30.16,30.16,30.13,30.13,58000.0,27.3409,27.3409,27.3137,27.3137,58000.0
2016-09-30 15:10:00,30.13,30.14,30.08,30.11,116292.0,27.3137,27.3228,27.2684,27.2956,116292.0
2016-09-30 15:15:00,30.11,30.13,30.09,30.1,91175.0,27.2956,27.3137,27.2774,27.2865,91175.0
2016-09-30 15:20:00,30.11,30.11,30.07,30.09,95985.0,27.2956,27.2956,27.2593,27.2774,95985.0
2016-09-30 15:25:00,30.09,30.1,30.06,30.08,76789.0,27.2774,27.2865,27.2503,27.2684,76789.0
2016-09-30 15:30:00,30.08,30.09,30.06,30.09,80740.0,27.2684,27.2774,27.2503,27.2774,80740.0
2016-09-30 15:35:00,30.09,30.1,30.08,30.1,53170.0,27.2774,27.2865,27.2684,27.2865,53170.0
2016-09-30 15:40:00,30.1,30.14,30.09,30.14,201443.0,27.2865,27.3228,27.2774,27.3228,201443.0
2016-09-30 15:45:00,30.14,30.15,30.11,30.15,177726.0,27.3228,27.3318,27.2956,27.3318,177726.0
2016-09-30 15:50:00,30.15,30.21,30.14,30.2,1080698.0,27.3318,27.3862,27.3228,27.3772,1080698.0
2016-09-30 15:55:00,30.19,30.2,30.14,30.15,1358679.0,27.3681,27.3772,27.3228,27.3318,1358679.0
2016-10-03 09:30:00,30.18,30.37,30.17,30.25,509248.0,27.359,27.5313,27.35,27.4225,509248.0
2016-10-03 09:35:00,30.26,30.4,30.23,30.27,323333.0,27.4316,27.5585,27.4044,27.4406,323333.0
2016-10-03 09:40:00,30.27,30.36,30.21,30.3,234146.0,27.4406,27.5222,27.3862,27.4678,234146.0
2016-10-03 09:45:00,30.3,30.33,30.2,30.25,189230.0,27.4678,27.495,27.3772,27.4225,189230.0
2016-10-03 09:50:00,30.25,30.28,30.22,30.28,215820.0,27.4225,27.4497,27.3953,27.4497,215820.0
2016-10-03 09:55:00,30.28,30.3,30.23,30.26,235111.0,27.4497,27.4678,27.4044,27.4316,235111.0
2016-10-03 10:00:00,30.26,30.33,30.23,30.31,153759.0,27.4316,27.495,27.4044,27.4769,153759.0
2016-10-03 10:05:00,30.3,30.31,30.23,30.29,133378.0,27.4678,27.4769,27.4044,27.4588,133378.0
2016-10-03 10:10:00,30.28,30.29,30.21,30.21,85771.0,27.4497,27.4588,27.3862,27.3862,85771.0
2016-10-03 10:15:00,30.21,30.26,30.18,30.21,119765.0,27.3862,27.4316,27.359,27.3862,119765.0
2016-10-03 10:20:00,30.21,30.21,30.12,30.13,164068.0,27.3862,27.3862,27.3046,27.3137,164068.0
2016-10-03 10:25:00,30.12,30.18,30.1,30.11,122221.0,27.3046,27.359,27.2865,27.2956,122221.0
2016-10-03 10:30:00,30.11,30.12,30.09,30.11,103959.0,27.2956,27.3046,27.2774,27.2956,103959.0
2016-10-03 10:35:00,30.11,30.13,30.06,30.13,219057.0,27.2956,27.3137,27.2503,27.3137,219057.0
2016-10-03 10:40:00,30.12,30.13,30.09,30.1,134043.0,27.3046,27.3137,27.2774,27.2865,134043.0
2016-10-03 10:45:00,30.11,30.18,30.09,30.14,148249.0,27.2956,27.359,27.2774,27.3228,148249.0
2016-10-03 10:50:00,30.14,30.2,30.13,30.19,130629.0,27.3228,27.3772,27.3137,27.3681,130629.0
2016-10-03 10:55:00,30.19,30.2,30.18,30.19,44091.0,27.3681,27.3772,27.359,27.3681,44091.0
2016-10-03 11:00:00,30.19,30.19,30.14,30.16,48541.0,27.3681,27.3681,27.3228,27.3409,48541.0
2016-10-03 11:05:00,30.15,30.16,30.13,30.14,79623.0,27.3318,27.3409,27.3137,27.3228,79623.0
2016-10-03 11:10:00,30.13,30.16,30.13,30.15,45972.0,27.3137,27.3409,27.3137,27.3318,45972.0
2016-10-03 11:15:00,30.15,30.15,30.1,30.11,64879.0,27.3318,27.3318,27.2865,27.2956,64879.0
2016-10-03 11:20:00,30.12,30.12,30.06,30.07,79327.0,27.3046,27.3046,27.2503,27.2593,79327.0
2016-10-03 11:25:00,30.07,30.09,30.03,30.05,137689.0,27.2593,27.2774,27.2231,27.2412,137689.0
2016-10-03 11:30:00,30.05,30.12,30.05,30.1,95574.0,27.2412,27.3046,27.2412,27.2865,95574.0
2016-10-03 11:35:00,30.1,30.1,30.05,30.07,66754.0,27.2865,27.2865,27.2412,27.2593,66754.0
2016-10-03 11:40:00,30.07,30.08,30.04,30.06,102377.0,27.2593,27.2684,27.2321,27.2503,102377.0
2016-10-03 11:45:00,30.07,30.07,30.02,30.03,25925.0,27.2593,27.2593,27.214,27.2231,25925.0
2016-10-03 11:50:00,30.04,30.04,29.98,29.98,71905.0,27.2321,27.2321,27.1777,27.1777,71905.0
2016-10-03 11:55:00,29.99,30.02,29.97,30.0,86765.0,27.1868,27.214,27.1687,27.1959,86765.0
2016-10-03 12:00:00,30.0,30.03,29.98,29.99,88321.0,27.1959,27.2231,27.1777,27.1868,88321.0
2016-10-03 12:05:00,29.99,30.02,29.96,30.01,44120.0,27.1868,27.214,27.1596,27.2049,44120.0
2016-10-03 12:10:00,30.0,30.04,30.0,30.01,40258.0,27.1959,27.2321,27.1959,27.2049,40258.0
2016-10-03 12:15:00,30.01,30.02,29.98,29.99,58178.0,27.2049,27.214,27.1777,27.1868,58178.0
2016-10-03 12:20:00,29.99,29.99,29.96,29.98,46679.0,27.1868,27.1868,27.1596,27.1777,46679.0
2016-10-03 12:25:00,29.97,29.98,29.94,29.96,40312.0,27.1687,27.1777,27.1415,27.1596,40312.0
2016-10-03 12:30:00,29.96,29.96,29.9,29.92,47453.0,27.1596,27.1596,27.1052,27.1233,47453.0
2016-10-03 12:35:00,29.92,29.95,29.91,29.95,39565.0,27.1233,27.1505,27.1143,27.1505,39565.0
2016-10-03 12:40:00,29.95,29.96,29.93,29.96,39506.0,27.1505,27.1596,27.1324,27.1596,39506.0
2016-10-03 12:45:00,29.96,29.96,29.91,29.92,34700.0,27.1596,27.1596,27.1143,27.1233,34700.0
2016-10-03 12:50:00,29.92,29.95,29.91,29.95,74937.0,27.1233,27.1505,27.1143,27.1505,74937.0
2016-10-03 12:55:00,29.95,29.95,29.91,29.95,52419.0,27.1505,27.1505,27.1143,27.1505,52419.0
2016-10-03 13:00:00,29.95,29.96,29.93,29.94,29046.0,27.1505,27.1596,27.1324,27.1415,29046.0
2016-10-03 13:05:00,29.93,29.95,29.91,29.92,28600.0,27.1324,27.1505,27.1143,27.1233,28600.0
2016-10-03 13:10:00,29.92,29.97,29.88,29.94,52222.0,27.1233,27.1687,27.0871,27.1415,52222.0
2016-10-03 13:15:00,29.95,30.0,29.94,30.0,61365.0,27.1505,27.1959,27.1415,27.1959,61365.0
2016-10-03 13:20:00,30.0,30.01,29.99,29.99,50008.0,27.1959,27.2049,27.1868,27.1868,50008.0
2016-10-03 13:25:00,29.99,30.02,29.98,29.98,73010.0,27.1868,27.214,27.1777,27.1777,73010.0
2016-10-03 13:30:00,29.98,30.01,29.95,30.01,45508.0,27.1777,27.2049,27.1505,27.2049,45508.0
2016-10-03 13:35:00,30.01,30.02,29.98,29.98,61812.0,27.2049,27.214,27.1777,27.1777,61812.0
2016-10-03 13:40:00,29.98,29.98,29.94,29.94,74897.0,27.1777,27.1777,27.1415,27.1415,74897.0
2016-10-03 13:45:00,29.94,29.96,29.93,29.95,84172.0,27.1415,27.1596,27.1324,27.1505,84172.0
2016-10-03 13:50:00,29.95,29.96,29.91,29.93,42801.0,27.1505,27.1596,27.1143,27.1324,42801.0
2016-10-03 13:55:00,29.93,29.96,29.92,29.96,68698.0,27.1324,27.1596,27.1233,27.1596,68698.0
2016-10-03 14:00:00,29.96,30.0,29.95,29.99,57477.0,27.1596,27.1959,27.1505,27.1868,57477.0
2016-10-03 14:05:00,29.98,29.99,29.96,29.99,41802.0,27.1777,27.1868,27.1596,27.1868,41802.0
2016-10-03 14:10:00,29.99,29.99,29.97,29.98,23005.0,27.1868,27.1868,27.1687,27.1777,23005.0
2016-10-03 14:15:00,29.98,29.98,29.96,29.97,47431.0,27.1777,27.1777,27.1596,27.1687,47431.0
2016-10-03 14:20:00,29.97,29.98,29.96,29.98,40415.0,27.1687,27.1777,27.1596,27.1777,40415.0
2016-10-03 14:25:00,29.98,29.99,29.96,29.96,38126.0,27.1777,27.1868,27.1596,27.1596,38126.0
2016-10-03 14:30:00,29.96,29.97,29.92,29.94,106267.0,27.1596,27.1687,27.1233,27.1415,106267.0
2016-10-03 14:35:00,29.95,29.95,29.92,29.94,47318.0,27.1505,27.1505,27.1233,27.1415,47318.0
2016-10-03 14:40:00,29.94,29.95,29.91,29.93,30186.0,27.1415,27.1505,27.1143,27.1324,30186.0
2016-10-03 14:45:00,29.93,29.93,29.89,29.9,52125.0,27.1324,27.1324,27.0961,27.1052,52125.0
2016-10-03 14:50:00,29.9,29.9,29.85,29.86,83863.0,27.1052,27.1052,27.0599,27.0689,83863.0
2016-10-03 14:55:00,29.85,29.85,29.8,29.83,133432.0,27.0599,27.0599,27.0146,27.0418,133432.0
2016-10-03 15:00:00,29.83,29.84,29.81,29.83,61395.0,27.0418,27.0508,27.0236,27.0418,61395.0
2016-10-03 15:05:00,29.83,29.86,29.81,29.83,341126.0,27.0418,27.0689,27.0236,27.0418,341126.0
2016-10-03 15:10:00,29.83,29.85,29.82,29.83,193293.0,27.0418,27.0599,27.0327,27.0418,193293.0
2016-10-03 15:15:00,29.84,29.85,29.8,29.81,231925.0,27.0508,27.0599,27.0146,27.0236,231925.0
2016-10-03 15:20:00,29.82,29.83,29.8,29.81,119523.0,27.0327,27.0418,27.0146,27.0236,119523.0
2016-10-03 15:25:00,29.82,29.82,29.8,29.81,150515.0,27.0327,27.0327,27.0146,27.0236,150515.0
2016-10-03 15:30:00,29.81,29.9,29.8,29.9,115906.0,27.0236,27.1052,27.0146,27.1052,115906.0
2016-10-03 15:35:00,29.9,29.91,29.87,29.89,132916.0,27.1052,27.1143,27.078,27.0961,132916.0
2016-10-03 15:40:00,29.89,29.94,29.88,29.91,145734.0,27.0961,27.1415,27.0871,27.1143,145734.0
2016-10-03 15:45:00,29.92,29.92,29.9,29.92,167344.0,27.1233,27.1233,27.1052,27.1233,167344.0
2016-10-03 15:50:00,29.92,29.94,29.91,29.93,303995.0,27.1233,27.1415,27.1143,27.1324,303995.0
2016-10-03 15:55:00,29.94,29.94,29.9,29.91,549317.0,27.1415,27.1415,27.1052,27.1143,549317.0
2016-10-04 09:30:00,29.89,30.13,29.89,30.05,289707.0,27.0961,27.3137,27.0961,27.2412,289707.0
2016-10-04 09:35:00,30.06,30.1,29.99,30.02,170408.0,27.2503,27.2865,27.1868,27.214,170408.0
2016-10-04 09:40:00,30.02,30.04,29.95,29.98,89640.0,27.214,27.2321,27.1505,27.1777,89640.0
2016-10-04 09:45:00,29.99,30.01,29.98,29.98,61213.0,27.1868,27.2049,27.1777,27.1777,61213.0
2016-10-04 09:50:00,29.98,30.0,29.94,29.98,70086.0,27.1777,27.1959,27.1415,27.1777,70086.0
2016-10-04 09:55:00,29.98,29.99,29.95,29.98,46651.0,27.1777,27.1868,27.1505,27.1777,46651.0
2016-10-04 10:00:00,29.98,29.98,29.91,29.96,100273.0,27.1777,27.1777,27.1143,27.1596,100273.0
2016-10-04 10:05:00,29.97,29.99,29.95,29.95,82723.0,27.1687,27.1868,27.1505,27.1505,82723.0
2016-10-04 10:10:00,29.96,29.97,29.87,29.89,242781.0,27.1596,27.1687,27.078,27.0961,242781.0
2016-10-04 10:15:00,29.89,29.9,29.8,29.84,99925.0,27.0961,27.1052,27.0146,27.0508,99925.0
2016-10-04 10:20:00,29.84,29.88,29.8,29.87,40326.0,27.0508,27.0871,27.0146,27.078,40326.0
2016-10-04 10:25:00,29.87,29.93,29.86,29.93,76729.0,27.078,27.1324,27.0689,27.1324,76729.0
2016-10-04 10:30:00,29.93,29.95,29.91,29.93,80641.0,27.1324,27.1505,27.1143,27.1324,80641.0
2016-10-04 10:35:00,29.93,29.95,29.89,29.9,88670.0,27.1324,27.1505,27.0961,27.1052,88670.0
2016-10-04 10:40:00,29.89,29.94,29.89,29.89,103650.0,27.0961,27.1415,27.0961,27.0961,103650.0
2016-10-04 10:45:00,29.9,29.94,29.89,29.92,75924.0,27.1052,27.1415,27.0961,27.1233,75924.0
2016-10-04 10:50:00,29.92,29.96,29.92,29.94,54179.0,27.1233,27.1596,27.1233,27.1415,54179.0
2016-10-04 10:55:00,29.94,29.94,29.88,29.9,102057.0,27.1415,27.1415,27.0871,27.1052,102057.0
2016-10-04 11:00:00,29.9,29.93,29.82,29.83,203498.0,27.1052,27.1324,27.0327,27.0418,203498.0
2016-10-04 11:05:00,29.83,29.9,29.8,29.86,75132.0,27.0418,27.1052,27.0146,27.0689,75132.0
2016-10-04 11:10:00,29.86,29.86,29.82,29.83,53575.0,27.0689,27.0689,27.0327,27.0418,53575.0
2016-10-04 11:15:00,29.83,29.85,29.76,29.82,85345.0,27.0418,27.0599,26.9783,27.0327,85345.0
2016-10-04 11:20:00,29.82,29.87,29.82,29.84,43532.0,27.0327,27.078,27.0327,27.0508,43532.0
2016-10-04 11:25:00,29.85,29.89,29.84,29.89,47776.0,27.0599,27.0961,27.0508,27.0961,47776.0
2016-10-04 11:30:00,29.89,29.9,29.83,29.88,32390.0,27.0961,27.1052,27.0418,27.0871,32390.0
2016-10-04 11:35:00,29.88,29.94,29.85,29.85,68389.0,27.0871,27.1415,27.0599,27.0599,68389.0
2016-10-04 11:40:00,29.85,29.9,29.84,29.87,73270.0,27.0599,27.1052,27.0508,27.078,73270.0
2016-10-04 11:45:00,29.87,29.91,29.83,29.89,78199.0,27.078,27.1143,27.0418,27.0961,78199.0
2016-10-04 11:50:00,29.88,29.89,29.81,29.83,42328.0,27.0871,27.0961,27.0236,27.0418,42328.0
2016-10-04 11:55:00,29.83,29.85,29.8,29.84,45352.0,27.0418,27.0599,27.0146,27.0508,45352.0
2016-10-04 12:00:00,29.83,29.87,29.81,29.82,32415.0,27.0418,27.078,27.0236,27.0327,32415.0
2016-10-04 12:05:00,29.83,29.85,29.78,29.79,39480.0,27.0418,27.0599,26.9964,27.0055,39480.0
2016-10-04 12:10:00,29.79,29.82,29.77,29.78,42704.0,27.0055,27.0327,26.9874,26.9964,42704.0
2016-10-04 12:15:00,29.79,29.84,29.77,29.81,51121.0,27.0055,27.0508,26.9874,27.0236,51121.0
2016-10-04 12:20:00,29.8,29.81,29.77,29.79,27158.0,27.0146,27.0236,26.9874,27.0055,27158.0
2016-10-04 12:25:00,29.79,29.81,29.77,29.78,35397.0,27.0055,27.0236,26.9874,26.9964,35397.0
2016-10-04 12:30:00,29.78,29.8,29.76,29.77,19663.0,26.9964,27.0146,26.9783,26.9874,19663.0
2016-10-04 12:35:00,29.77,29.82,29.76,29.78,29149.0,26.9874,27.0327,26.9783,26.9964,29149.0
2016-10-04 12:40:00,29.78,29.8,29.76,29.77,22986.0,26.9964,27.0146,26.9783,26.9874,22986.0
2016-10-04 12:45:00,29.78,29.78,29.68,29.69,82645.0,26.9964,26.9964,26.9058,26.9148,82645.0
2016-10-04 12:50:00,29.69,29.71,29.65,29.7,83719.0,26.9148,26.933,26.8786,26.9239,83719.0
2016-10-04 12:55:00,29.71,29.72,29.67,29.69,21575.0,26.933,26.942,26.8967,26.9148,21575.0
2016-10-04 13:00:00,29.69,29.72,29.68,29.69,44239.0,26.9148,26.942,26.9058,26.9148,44239.0
2016-10-04 13:05:00,29.69,29.69,29.62,29.63,74301.0,26.9148,26.9148,26.8514,26.8604,74301.0
2016-10-04 13:10:00,29.63,29.67,29.62,29.66,33967.0,26.8604,26.8967,26.8514,26.8876,33967.0
2016-10-04 13:15:00,29.66,29.69,29.66,29.68,18268.0,26.8876,26.9148,26.8876,26.9058,18268.0
2016-10-04 13:20:00,29.68,29.69,29.57,29.58,96580.0,26.9058,26.9148,26.8061,26.8151,96580.0
2016-10-04 13:25:00,29.58,29.62,29.57,29.62,49553.0,26.8151,26.8514,26.8061,26.8514,49553.0
2016-10-04 13:30:00,29.62,29.66,29.6,29.64,33589.0,26.8514,26.8876,26.8332,26.8695,33589.0
2016-10-04 13:35:00,29.65,29.65,29.59,29.59,86810.0,26.8786,26.8786,26.8242,26.8242,86810.0
2016-10-04 13:40:00,29.59,29.61,29.57,29.57,36651.0,26.8242,26.8423,26.8061,26.8061,36651.0
2016-10-04 13:45:00,29.57,29.6,29.55,29.6,60992.0,26.8061,26.8332,26.7879,26.8332,60992.0
2016-10-04 13:50:00,29.6,29.6,29.57,29.57,26297.0,26.8332,26.8332,26.8061,26.8061,26297.0
2016-10-04 13:55:00,29.58,29.6,29.57,29.57,70221.0,26.8151,26.8332,26.8061,26.8061,70221.0
2016-10-04 14:00:00,29.58,29.59,29.56,29.57,73861.0,26.8151,26.8242,26.797,26.8061,73861.0
2016-10-04 14:05:00,29.57,29.59,29.56,29.56,92734.0,26.8061,26.8242,26.797,26.797,92734.0
2016-10-04 14:10:00,29.56,29.58,29.56,29.57,79138.0,26.797,26.8151,26.797,26.8061,79138.0
2016-10-04 14:15:00,29.57,29.59,29.55,29.55,93010.0,26.8061,26.8242,26.7879,26.7879,93010.0
2016-10-04 14:20:00,29.55,29.57,29.53,29.56,63153.0,26.7879,26.8061,26.7698,26.797,63153.0
2016-10-04 14:25:00,29.55,29.56,29.53,29.55,21719.0,26.7879,26.797,26.7698,26.7879,21719.0
2016-10-04 14:30:00,29.55,29.58,29.54,29.57,34241.0,26.7879,26.8151,26.7789,26.8061,34241.0
2016-10-04 14:35:00,29.57,29.59,29.56,29.59,31397.0,26.8061,26.8242,26.797,26.8242,31397.0
2016-10-04 14:40:00,29.59,29.61,29.57,29.59,36675.0,26.8242,26.8423,26.8061,26.8242,36675.0
2016-10-04 14:45:00,29.58,29.62,29.57,29.57,32817.0,26.8151,26.8514,26.8061,26.8061,32817.0
2016-10-04 14:50:00,29.57,29.59,29.57,29.58,23287.0,26.8061,26.8242,26.8061,26.8151,23287.0
2016-10-04 14:55:00,29.59,29.59,29.52,29.53,62814.0,26.8242,26.8242,26.7607,26.7698,62814.0
2016-10-04 15:00:00,29.53,29.56,29.52,29.55,44532.0,26.7698,26.797,26.7607,26.7879,44532.0
2016-10-04 15:05:00,29.54,29.58,29.53,29.55,51836.0,26.7789,26.8151,26.7698,26.7879,51836.0
2016-10-04 15:10:00,29.55,29.56,29.53,29.55,43754.0,26.7879,26.797,26.7698,26.7879,43754.0
2016-10-04 15:15:00,29.55,29.59,29.55,29.58,49541.0,26.7879,26.8242,26.7879,26.8151,49541.0
2016-10-04 15:20:00,29.59,29.62,29.58,29.61,66643.0,26.8242,26.8514,26.8151,26.8423,66643.0
2016-10-04 15:25:00,29.62,29.64,29.61,29.62,98037.0,26.8514,26.8695,26.8423,26.8514,98037.0
2016-10-04 15:30:00,29.62,29.62,29.55,29.57,935345.0,26.8514,26.8514,26.7879,26.8061,935345.0
2016-10-04 15:35:00,29.57,29.59,29.56,29.58,189455.0,26.8061,26.8242,26.797,26.8151,189455.0
2016-10-04 15:40:00,29.58,29.61,29.57,29.57,336439.0,26.8151,26.8423,26.8061,26.8061,336439.0
2016-10-04 15:45:00,29.58,29.58,29.53,29.55,226744.0,26.8151,26.8151,26.7698,26.7879,226744.0
2016-10-04 15:50:00,29.55,29.62,29.53,29.62,313188.0,26.7879,26.8514,26.7698,26.8514,313188.0
2016-10-04 15:55:00,29.61,29.62,29.57,29.61,554743.0,26.8423,26.8514,26.8061,26.8423,554743.0
2016-10-05 09:30:00,29.74,29.81,29.59,29.79,351534.0,26.9602,27.0236,26.8242,27.0055,351534.0
2016-10-05 09:35:00,29.8,29.83,29.74,29.78,120469.0,27.0146,27.0418,26.9602,26.9964,120469.0
2016-10-05 09:40:00,29.79,29.83,29.74,29.76,135996.0,27.0055,27.0418,26.9602,26.9783,135996.0
2016-10-05 09:45:00,29.77,29.86,29.77,29.83,122219.0,26.9874,27.0689,26.9874,27.0418,122219.0
2016-10-05 09:50:00,29.83,29.86,29.8,29.81,78684.0,27.0418,27.0689,27.0146,27.0236,78684.0
2016-10-05 09:55:00,29.82,29.83,29.77,29.82,98774.0,27.0327,27.0418,26.9874,27.0327,98774.0
2016-10-05 10:00:00,29.82,29.86,29.8,29.85,123572.0,27.0327,27.0689,27.0146,27.0599,123572.0
2016-10-05 10:05:00,29.85,29.91,29.84,29.9,129303.0,27.0599,27.1143,27.0508,27.1052,129303.0
2016-10-05 10:10:00,29.9,29.93,29.89,29.92,87835.0,27.1052,27.1324,27.0961,27.1233,87835.0
2016-10-05 10:15:00,29.91,29.92,29.87,29.87,100247.0,27.1143,27.1233,27.078,27.078,100247.0
2016-10-05 10:20:00,29.87,29.89,29.82,29.85,80592.0,27.078,27.0961,27.0327,27.0599,80592.0
2016-10-05 10:25:00,29.85,29.87,29.84,29.86,91160.0,27.0599,27.078,27.0508,27.0689,91160.0
2016-10-05 10:30:00,29.86,29.91,29.85,29.88,125295.0,27.0689,27.1143,27.0599,27.0871,125295.0
2016-10-05 10:35:00,29.88,29.94,29.88,29.94,61598.0,27.0871,27.1415,27.0871,27.1415,61598.0
2016-10-05 10:40:00,29.94,29.94,29.87,29.89,78756.0,27.1415,27.1415,27.078,27.0961,78756.0
2016-10-05 10:45:00,29.89,29.93,29.88,29.88,50299.0,27.0961,27.1324,27.0871,27.0871,50299.0
2016-10-05 10:50:00,29.88,29.92,29.87,29.9,86044.0,27.0871,27.1233,27.078,27.1052,86044.0
2016-10-05 10:55:00,29.9,29.92,29.89,29.91,65487.0,27.1052,27.1233,27.0961,27.1143,65487.0
2016-10-05 11:00:00,29.91,29.92,29.9,29.91,50541.0,27.1143,27.1233,27.1052,27.1143,50541.0
2016-10-05 11:05:00,29.92,29.98,29.91,29.97,48070.0,27.1233,27.1777,27.1143,27.1687,48070.0
2016-10-05 11:10:00,29.97,30.0,29.96,29.97,55258.0,27.1687,27.1959,27.1596,27.1687,55258.0
2016-10-05 11:15:00,29.98,30.0,29.96,29.96,36818.0,27.1777,27.1959,27.1596,27.1596,36818.0
2016-10-05 11:20:00,29.96,29.98,29.93,29.95,82453.0,27.1596,27.1777,27.1324,27.1505,82453.0
2016-10-05 11:25:00,29.95,29.96,29.93,29.95,24945.0,27.1505,27.1596,27.1324,27.1505,24945.0
2016-10-05 11:30:00,29.95,29.99,29.94,29.96,39929.0,27.1505,27.1868,27.1415,27.1596,39929.0
2016-10-05 11:35:00,29.97,30.0,29.96,29.98,53473.0,27.1687,27.1959,27.1596,27.1777,53473.0
2016-10-05 11:40:00,29.99,30.01,29.98,30.01,44622.0,27.1868,27.2049,27.1777,27.2049,44622.0
2016-10-05 11:45:00,30.01,30.07,30.01,30.07,64206.0,27.2049,27.2593,27.2049,27.2593,64206.0
2016-10-05 11:50:00,30.06,30.07,30.02,30.05,72814.0,27.2503,27.2593,27.214,27.2412,72814.0
2016-10-05 11:55:00,30.05,30.06,30.01,30.04,40938.0,27.2412,27.2503,27.2049,27.2321,40938.0
2016-10-05 12:00:00,30.04,30.07,30.03,30.04,50345.0,27.2321,27.2593,27.2231,27.2321,50345.0
2016-10-05 12:05:00,30.05,30.09,30.04,30.08,83431.0,27.2412,27.2774,27.2321,27.2684,83431.0
2016-10-05 12:10:00,30.08,30.08,30.05,30.07,53438.0,27.2684,27.2684,27.2412,27.2593,53438.0
2016-10-05 12:15:00,30.06,30.1,30.06,30.1,86672.0,27.2503,27.2865,27.2503,27.2865,86672.0
2016-10-05 12:20:00,30.09,30.11,30.07,30.1,115705.0,27.2774,27.2956,27.2593,27.2865,115705.0
2016-10-05 12:25:00,30.09,30.11,30.08,30.1,88665.0,27.2774,27.2956,27.2684,27.2865,88665.0
2016-10-05 12:30:00,30.11,30.13,30.1,30.11,46759.0,27.2956,27.3137,27.2865,27.2956,46759.0
2016-10-05 12:35:00,30.1,30.11,30.08,30.09,112225.0,27.2865,27.2956,27.2684,27.2774,112225.0
2016-10-05 12:40:00,30.09,30.1,30.08,30.09,52581.0,27.2774,27.2865,27.2684,27.2774,52581.0
2016-10-05 12:45:00,30.09,30.1,30.07,30.09,96747.0,27.2774,27.2865,27.2593,27.2774,96747.0
2016-10-05 12:50:00,30.09,30.1,30.07,30.07,47488.0,27.2774,27.2865,27.2593,27.2593,47488.0
2016-10-05 12:55:00,30.08,30.09,30.04,30.07,90977.0,27.2684,27.2774,27.2321,27.2593,90977.0
2016-10-05 13:00:00,30.07,30.09,30.06,30.09,33531.0,27.2593,27.2774,27.2503,27.2774,33531.0
2016-10-05 13:05:00,30.09,30.13,30.08,30.12,51967.0,27.2774,27.3137,27.2684,27.3046,51967.0
2016-10-05 13:10:00,30.11,30.13,30.07,30.11,70596.0,27.2956,27.3137,27.2593,27.2956,70596.0
2016-10-05 13:15:00,30.11,30.13,30.1,30.12,125385.0,27.2956,27.3137,27.2865,27.3046,125385.0
2016-10-05 13:20:00,30.12,30.13,30.11,30.11,43606.0,27.3046,27.3137,27.2956,27.2956,43606.0
2016-10-05 13:25:00,30.12,30.13,30.1,30.13,35745.0,27.3046,27.3137,27.2865,27.3137,35745.0
2016-10-05 13:30:00,30.13,30.14,30.12,30.13,44712.0,27.3137,27.3228,27.3046,27.3137,44712.0
2016-10-05 13:35:00,30.13,30.15,30.13,30.15,34129.0,27.3137,27.3318,27.3137,27.3318,34129.0
2016-10-05 13:40:00,30.15,30.15,30.14,30.15,32494.0,27.3318,27.3318,27.3228,27.3318,32494.0
2016-10-05 13:45:00,30.15,30.15,30.13,30.15,62040.0,27.3318,27.3318,27.3137,27.3318,62040.0
2016-10-05 13:50:00,30.14,30.16,30.13,30.15,60875.0,27.3228,27.3409,27.3137,27.3318,60875.0
2016-10-05 13:55:00,30.15,30.18,30.14,30.17,33444.0,27.3318,27.359,27.3228,27.35,33444.0
2016-10-05 14:00:00,30.17,30.18,30.11,30.12,88130.0,27.35,27.359,27.2956,27.3046,88130.0
2016-10-05 14:05:00,30.11,30.13,30.11,30.11,67595.0,27.2956,27.3137,27.2956,27.2956,67595.0
2016-10-05 14:10:00,30.11,30.12,30.09,30.09,99011.0,27.2956,27.3046,27.2774,27.2774,99011.0
2016-10-05 14:15:00,30.09,30.11,30.09,30.11,46278.0,27.2774,27.2956,27.2774,27.2956,46278.0
2016-10-05 14:20:00,30.11,30.12,30.09,30.12,50184.0,27.2956,27.3046,27.2774,27.3046,50184.0
2016-10-05 14:25:00,30.12,30.13,30.11,30.13,38341.0,27.3046,27.3137,27.2956,27.3137,38341.0
2016-10-05 14:30:00,30.13,30.13,30.09,30.11,71980.0,27.3137,27.3137,27.2774,27.2956,71980.0
2016-10-05 14:35:00,30.11,30.12,30.08,30.12,37875.0,27.2956,27.3046,27.2684,27.3046,37875.0
2016-10-05 14:40:00,30.12,30.14,30.09,30.1,64675.0,27.3046,27.3228,27.2774,27.2865,64675.0
2016-10-05 14:45:00,30.11,30.11,30.08,30.11,37764.0,27.2956,27.2956,27.2684,27.2956,37764.0
2016-10-05 14:50:00,30.1,30.11,30.08,30.09,64260.0,27.2865,27.2956,27.2684,27.2774,64260.0
2016-10-05 14:55:00,30.08,30.11,30.08,30.11,37945.0,27.2684,27.2956,27.2684,27.2956,37945.0
2016-10-05 15:00:00,30.11,30.12,30.07,30.08,123122.0,27.2956,27.3046,27.2593,27.2684,123122.0
2016-10-05 15:05:00,30.08,30.08,30.04,30.05,79080.0,27.2684,27.2684,27.2321,27.2412,79080.0
2016-10-05 15:10:00,30.05,30.05,30.01,30.04,71069.0,27.2412,27.2412,27.2049,27.2321,71069.0
2016-10-05 15:15:00,30.04,30.04,29.99,30.0,64818.0,27.2321,27.2321,27.1868,27.1959,64818.0
2016-10-05 15:20:00,29.99,30.0,29.97,29.99,106662.0,27.1868,27.1959,27.1687,27.1868,106662.0
2016-10-05 15:25:00,29.99,29.99,29.92,29.93,119725.0,27.1868,27.1868,27.1233,27.1324,119725.0
2016-10-05 15:30:00,29.92,29.96,29.92,29.96,172481.0,27.1233,27.1596,27.1233,27.1596,172481.0
2016-10-05 15:35:00,29.96,29.97,29.95,29.95,139894.0,27.1596,27.1687,27.1505,27.1505,139894.0
2016-10-05 15:40:00,29.96,30.0,29.95,30.0,92483.0,27.1596,27.1959,27.1505,27.1959,92483.0
2016-10-05 15:45:00,30.0,30.0,29.95,29.96,154382.0,27.1959,27.1959,27.1505,27.1596,154382.0
2016-10-05 15:50:00,29.96,29.98,29.93,29.94,301004.0,27.1596,27.1777,27.1324,27.1415,301004.0
2016-10-05 15:55:00,29.93,29.96,29.92,29.94,729936.0,27.1324,27.1596,27.1233,27.1415,729936.0
2016-10-06 09:30:00,30.05,30.07,29.88,29.89,210590.0,27.2412,27.2593,27.0871,27.0961,210590.0
2016-10-06 09:35:00,29.89,29.93,29.84,29.88,109388.0,27.0961,27.1324,27.0508,27.0871,109388.0
2016-10-06 09:40:00,29.88,29.89,29.73,29.76,250551.0,27.0871,27.0961,26.9511,26.9783,250551.0
2016-10-06 09:45:00,29.76,29.79,29.69,29.69,151375.0,26.9783,27.0055,26.9148,26.9148,151375.0
2016-10-06 09:50:00,29.68,29.69,29.54,29.55,281604.0,26.9058,26.9148,26.7789,26.7879,281604.0
2016-10-06 09:55:00,29.55,29.55,29.46,29.49,260148.0,26.7879,26.7879,26.7063,26.7335,260148.0
2016-10-06 10:00:00,29.48,29.55,29.48,29.54,213414.0,26.7245,26.7879,26.7245,26.7789,213414.0
2016-10-06 10:05:00,29.54,29.54,29.46,29.46,198474.0,26.7789,26.7789,26.7063,26.7063,198474.0
2016-10-06 10:10:00,29.46,29.56,29.46,29.55,276788.0,26.7063,26.797,26.7063,26.7879,276788.0
2016-10-06 10:15:00,29.54,29.55,29.49,29.51,125487.0,26.7789,26.7879,26.7335,26.7517,125487.0
2016-10-06 10:20:00,29.51,29.51,29.44,29.48,209735.0,26.7517,26.7517,26.6882,26.7245,209735.0
2016-10-06 10:25:00,29.48,29.56,29.46,29.56,217382.0,26.7245,26.797,26.7063,26.797,217382.0
2016-10-06 10:30:00,29.55,29.56,29.46,29.46,302394.0,26.7879,26.797,26.7063,26.7063,302394.0
2016-10-06 10:35:00,29.46,29.55,29.45,29.55,237561.0,26.7063,26.7879,26.6973,26.7879,237561.0
2016-10-06 10:40:00,29.55,29.66,29.54,29.65,127243.0,26.7879,26.8876,26.7789,26.8786,127243.0
2016-10-06 10:45:00,29.63,29.66,29.62,29.63,154343.0,26.8604,26.8876,26.8514,26.8604,154343.0
2016-10-06 10:50:00,29.63,29.63,29.61,29.62,70107.0,26.8604,26.8604,26.8423,26.8514,70107.0
2016-10-06 10:55:00,29.63,29.68,29.61,29.62,70553.0,26.8604,26.9058,26.8423,26.8514,70553.0
2016-10-06 11:00:00,29.62,29.69,29.62,29.66,156493.0,26.8514,26.9148,26.8514,26.8876,156493.0
2016-10-06 11:05:00,29.67,29.68,29.61,29.61,92464.0,26.8967,26.9058,26.8423,26.8423,92464.0
2016-10-06 11:10:00,29.61,29.64,29.59,29.6,117244.0,26.8423,26.8695,26.8242,26.8332,117244.0
2016-10-06 11:15:00,29.6,29.66,29.58,29.63,109811.0,26.8332,26.8876,26.8151,26.8604,109811.0
2016-10-06 11:20:00,29.64,29.68,29.62,29.68,52718.0,26.8695,26.9058,26.8514,26.9058,52718.0
2016-10-06 11:25:00,29.68,29.73,29.68,29.73,69628.0,26.9058,26.9511,26.9058,26.9511,69628.0
2016-10-06 11:30:00,29.73,29.75,29.69,29.71,75925.0,26.9511,26.9692,26.9148,26.933,75925.0
2016-10-06 11:35:00,29.71,29.72,29.69,29.71,56357.0,26.933,26.942,26.9148,26.933,56357.0
2016-10-06 11:40:00,29.72,29.74,29.68,29.7,86908.0,26.942,26.9602,26.9058,26.9239,86908.0
2016-10-06 11:45:00,29.7,29.81,29.69,29.8,225191.0,26.9239,27.0236,26.9148,27.0146,225191.0
2016-10-06 11:50:00,29.81,29.91,29.81,29.86,87799.0,27.0236,27.1143,27.0236,27.0689,87799.0
2016-10-06 11:55:00,29.86,29.88,29.81,29.82,129485.0,27.0689,27.0871,27.0236,27.0327,129485.0
2016-10-06 12:00:00,29.83,29.86,29.81,29.84,97825.0,27.0418,27.0689,27.0236,27.0508,97825.0
2016-10-06 12:05:00,29.84,29.88,29.81,29.82,82302.0,27.0508,27.0871,27.0236,27.0327,82302.0
2016-10-06 12:10:00,29.83,29.84,29.78,29.78,58507.0,27.0418,27.0508,26.9964,26.9964,58507.0
2016-10-06 12:15:00,29.79,29.82,29.78,29.81,33401.0,27.0055,27.0327,26.9964,27.0236,33401.0
2016-10-06 12:20:00,29.82,29.82,29.78,29.8,46769.0,27.0327,27.0327,26.9964,27.0146,46769.0
2016-10-06 12:25:00,29.8,29.83,29.78,29.8,47666.0,27.0146,27.0418,26.9964,27.0146,47666.0
2016-10-06 12:30:00,29.81,29.84,29.8,29.83,26928.0,27.0236,27.0508,27.0146,27.0418,26928.0
2016-10-06 12:35:00,29.82,29.83,29.79,29.8,54606.0,27.0327,27.0418,27.0055,27.0146,54606.0
2016-10-06 12:40:00,29.8,29.8,29.76,29.76,85688.0,27.0146,27.0146,26.9783,26.9783,85688.0
2016-10-06 12:45:00,29.77,29.8,29.76,29.79,33677.0,26.9874,27.0146,26.9783,27.0055,33677.0
2016-10-06 12:50:00,29.79,29.85,29.79,29.84,61078.0,27.0055,27.0599,27.0055,27.0508,61078.0
2016-10-06 12:55:00,29.85,29.85,29.81,29.82,46008.0,27.0599,27.0599,27.0236,27.0327,46008.0
2016-10-06 13:00:00,29.82,29.82,29.81,29.82,34493.0,27.0327,27.0327,27.0236,27.0327,34493.0
2016-10-06 13:05:00,29.82,29.82,29.81,29.81,26871.0,27.0327,27.0327,27.0236,27.0236,26871.0
2016-10-06 13:10:00,29.81,29.82,29.77,29.81,89757.0,27.0236,27.0327,26.9874,27.0236,89757.0
2016-10-06 13:15:00,29.82,29.82,29.8,29.8,75369.0,27.0327,27.0327,27.0146,27.0146,75369.0
2016-10-06 13:20:00,29.81,29.82,29.8,29.82,91655.0,27.0236,27.0327,27.0146,27.0327,91655.0
2016-10-06 13:25:00,29.82,29.82,29.81,29.82,23028.0,27.0327,27.0327,27.0236,27.0327,23028.0
2016-10-06 13:30:00,29.81,29.83,29.81,29.82,82143.0,27.0236,27.0418,27.0236,27.0327,82143.0
2016-10-06 13:35:00,29.82,29.82,29.78,29.78,55749.0,27.0327,27.0327,26.9964,26.9964,55749.0
2016-10-06 13:40:00,29.79,29.82,29.78,29.8,55275.0,27.0055,27.0327,26.9964,27.0146,55275.0
2016-10-06 13:45:00,29.8,29.82,29.8,29.82,15568.0,27.0146,27.0327,27.0146,27.0327,15568.0
2016-10-06 13:50:00,29.82,29.82,29.8,29.81,95945.0,27.0327,27.0327,27.0146,27.0236,95945.0
2016-10-06 13:55:00,29.82,29.82,29.78,29.78,44144.0,27.0327,27.0327,26.9964,26.9964,44144.0
2016-10-06 14:00:00,29.79,29.83,29.78,29.8,241161.0,27.0055,27.0418,26.9964,27.0146,241161.0
2016-10-06 14:05:00,29.8,29.86,29.8,29.82,155451.0,27.0146,27.0689,27.0146,27.0327,155451.0
2016-10-06 14:10:00,29.83,29.89,29.82,29.88,66227.0,27.0418,27.0961,27.0327,27.0871,66227.0
2016-10-06 14:15:00,29.88,29.88,29.83,29.85,145830.0,27.0871,27.0871,27.0418,27.0599,145830.0
2016-10-06 14:20:00,29.85,29.86,29.85,29.85,98502.0,27.0599,27.0689,27.0599,27.0599,98502.0
2016-10-06 14:25:00,29.86,29.86,29.82,29.85,119698.0,27.0689,27.0689,27.0327,27.0599,119698.0
2016-10-06 14:30:00,29.85,29.86,29.84,29.85,62737.0,27.0599,27.0689,27.0508,27.0599,62737.0
2016-10-06 14:35:00,29.86,29.86,29.83,29.84,68771.0,27.0689,27.0689,27.0418,27.0508,68771.0
2016-10-06 14:40:00,29.85,29.88,29.84,29.86,63342.0,27.0599,27.0871,27.0508,27.0689,63342.0
2016-10-06 14:45:00,29.87,29.87,29.83,29.85,71373.0,27.078,27.078,27.0418,27.0599,71373.0
2016-10-06 14:50:00,29.86,29.86,29.84,29.85,44377.0,27.0689,27.0689,27.0508,27.0599,44377.0
2016-10-06 14:55:00,29.86,29.87,29.85,29.87,65360.0,27.0689,27.078,27.0599,27.078,65360.0
2016-10-06 15:00:00,29.86,29.9,29.86,29.9,45562.0,27.0689,27.1052,27.0689,27.1052,45562.0
2016-10-06 15:05:00,29.9,29.95,29.89,29.94,79548.0,27.1052,27.1505,27.0961,27.1415,79548.0
2016-10-06 15:10:00,29.95,29.96,29.89,29.89,127969.0,27.1505,27.1596,27.0961,27.0961,127969.0
2016-10-06 15:15:00,29.9,29.9,29.84,29.85,180316.0,27.1052,27.1052,27.0508,27.0599,180316.0
2016-10-06 15:20:00,29.85,29.87,29.84,29.84,116476.0,27.0599,27.078,27.0508,27.0508,116476.0
2016-10-06 15:25:00,29.85,29.85,29.82,29.82,67232.0,27.0599,27.0599,27.0327,27.0327,67232.0
2016-10-06 15:30:00,29.83,29.85,29.82,29.85,158710.0,27.0418,27.0599,27.0327,27.0599,158710.0
2016-10-06 15:35:00,29.85,29.85,29.83,29.85,151025.0,27.0599,27.0599,27.0418,27.0599,151025.0
2016-10-06 15:40:00,29.85,29.85,29.83,29.85,155085.0,27.0599,27.0599,27.0418,27.0599,155085.0
2016-10-06 15:45:00,29.85,29.85,29.84,29.85,139425.0,27.0599,27.0599,27.0508,27.0599,139425.0
2016-10-06 15:50:00,29.85,29.87,29.83,29.84,543528.0,27.0599,27.078,27.0418,27.0508,543528.0
2016-10-06 15:55:00,29.84,29.9,29.83,29.89,1754502.0,27.0508,27.1052,27.0418,27.0961,1754502.0
2016-10-07 09:30:00,29.83,29.88,29.54,29.63,385621.0,27.0418,27.0871,26.7789,26.8604,385621.0
2016-10-07 09:35:00,29.65,29.66,29.52,29.56,252633.0,26.8786,26.8876,26.7607,26.797,252633.0
2016-10-07 09:40:00,29.55,29.61,29.55,29.58,258574.0,26.7879,26.8423,26.7879,26.8151,258574.0
2016-10-07 09:45:00,29.58,29.61,29.52,29.53,180817.0,26.8151,26.8423,26.7607,26.7698,180817.0
2016-10-07 09:50:00,29.54,29.6,29.51,29.59,236357.0,26.7789,26.8332,26.7517,26.8242,236357.0
2016-10-07 09:55:00,29.59,29.69,29.59,29.68,163750.0,26.8242,26.9148,26.8242,26.9058,163750.0
2016-10-07 10:00:00,29.68,29.79,29.68,29.78,137570.0,26.9058,27.0055,26.9058,26.9964,137570.0
2016-10-07 10:05:00,29.78,29.84,29.77,29.8,183923.0,26.9964,27.0508,26.9874,27.0146,183923.0
2016-10-07 10:10:00,29.81,29.85,29.8,29.83,118463.0,27.0236,27.0599,27.0146,27.0418,118463.0
2016-10-07 10:15:00,29.83,29.88,29.82,29.84,98037.0,27.0418,27.0871,27.0327,27.0508,98037.0
2016-10-07 10:20:00,29.84,29.85,29.81,29.85,104575.0,27.0508,27.0599,27.0236,27.0599,104575.0
2016-10-07 10:25:00,29.85,29.91,29.85,29.89,126003.0,27.0599,27.1143,27.0599,27.0961,126003.0
2016-10-07 10:30:00,29.9,29.9,29.84,29.85,346102.0,27.1052,27.1052,27.0508,27.0599,346102.0
2016-10-07 10:35:00,29.85,29.87,29.8,29.87,125004.0,27.0599,27.078,27.0146,27.078,125004.0
2016-10-07 10:40:00,29.86,29.88,29.83,29.85,72674.0,27.0689,27.0871,27.0418,27.0599,72674.0
2016-10-07 10:45:00,29.85,29.86,29.82,29.83,60689.0,27.0599,27.0689,27.0327,27.0418,60689.0
2016-10-07 10:50:00,29.83,29.87,29.83,29.86,53145.0,27.0418,27.078,27.0418,27.0689,53145.0
2016-10-07 10:55:00,29.85,29.85,29.78,29.79,78032.0,27.0599,27.0599,26.9964,27.0055,78032.0
2016-10-07 11:00:00,29.79,29.83,29.77,29.81,71265.0,27.0055,27.0418,26.9874,27.0236,71265.0
2016-10-07 11:05:00,29.8,29.84,29.8,29.83,38100.0,27.0146,27.0508,27.0146,27.0418,38100.0
2016-10-07 11:10:00,29.84,29.87,29.83,29.84,46699.0,27.0508,27.078,27.0418,27.0508,46699.0
2016-10-07 11:15:00,29.84,29.86,29.81,29.82,85760.0,27.0508,27.0689,27.0236,27.0327,85760.0
2016-10-07 11:20:00,29.82,29.85,29.81,29.82,54058.0,27.0327,27.0599,27.0236,27.0327,54058.0
2016-10-07 11:25:00,29.81,29.82,29.78,29.79,51033.0,27.0236,27.0327,26.9964,27.0055,51033.0
2016-10-07 11:30:00,29.79,29.81,29.72,29.72,78930.0,27.0055,27.0236,26.942,26.942,78930.0
2016-10-07 11:35:00,29.73,29.74,29.61,29.61,141870.0,26.9511,26.9602,26.8423,26.8423,141870.0
2016-10-07 11:40:00,29.61,29.64,29.58,29.58,88678.0,26.8423,26.8695,26.8151,26.8151,88678.0
2016-10-07 11:45:00,29.58,29.58,29.52,29.53,83640.0,26.8151,26.8151,26.7607,26.7698,83640.0
2016-10-07 11:50:00,29.53,29.53,29.47,29.5,93105.0,26.7698,26.7698,26.7154,26.7426,93105.0
2016-10-07 11:55:00,29.5,29.54,29.5,29.54,130018.0,26.7426,26.7789,26.7426,26.7789,130018.0
2016-10-07 12:00:00,29.54,29.66,29.53,29.61,133102.0,26.7789,26.8876,26.7698,26.8423,133102.0
2016-10-07 12:05:00,29.62,29.7,29.59,29.69,136637.0,26.8514,26.9239,26.8242,26.9148,136637.0
2016-10-07 12:10:00,29.69,29.7,29.62,29.66,94989.0,26.9148,26.9239,26.8514,26.8876,94989.0
2016-10-07 12:15:00,29.65,29.65,29.59,29.6,68599.0,26.8786,26.8786,26.8242,26.8332,68599.0
2016-10-07 12:20:00,29.59,29.63,29.57,29.59,311549.0,26.8242,26.8604,26.8061,26.8242,311549.0
2016-10-07 12:25:00,29.59,29.64,29.58,29.64,69489.0,26.8242,26.8695,26.8151,26.8695,69489.0
2016-10-07 12:30:00,29.64,29.64,29.57,29.58,111236.0,26.8695,26.8695,26.8061,26.8151,111236.0
2016-10-07 12:35:00,29.58,29.61,29.57,29.58,25603.0,26.8151,26.8423,26.8061,26.8151,25603.0
2016-10-07 12:40:00,29.58,29.64,29.58,29.64,30422.0,26.8151,26.8695,26.8151,26.8695,30422.0
2016-10-07 12:45:00,29.64,29.69,29.63,29.66,40029.0,26.8695,26.9148,26.8604,26.8876,40029.0
2016-10-07 12:50:00,29.66,29.69,29.65,29.66,53402.0,26.8876,26.9148,26.8786,26.8876,53402.0
2016-10-07 12:55:00,29.65,29.68,29.65,29.68,35259.0,26.8786,26.9058,26.8786,26.9058,35259.0
2016-10-07 13:00:00,29.68,29.71,29.67,29.7,89065.0,26.9058,26.933,26.8967,26.9239,89065.0
2016-10-07 13:05:00,29.7,29.71,29.68,29.69,92341.0,26.9239,26.933,26.9058,26.9148,92341.0
2016-10-07 13:10:00,29.7,29.7,29.67,29.68,67202.0,26.9239,26.9239,26.8967,26.9058,67202.0
2016-10-07 13:15:00,29.68,29.7,29.66,29.68,44312.0,26.9058,26.9239,26.8876,26.9058,44312.0
2016-10-07 13:20:00,29.69,29.7,29.68,29.69,55594.0,26.9148,26.9239,26.9058,26.9148,55594.0
2016-10-07 13:25:00,29.69,29.74,29.68,29.71,124912.0,26.9148,26.9602,26.9058,26.933,124912.0
2016-10-07 13:30:00,29.72,29.75,29.7,29.71,114466.0,26.942,26.9692,26.9239,26.933,114466.0
2016-10-07 13:35:00,29.72,29.77,29.72,29.76,43044.0,26.942,26.9874,26.942,26.9783,43044.0
2016-10-07 13:40:00,29.76,29.78,29.75,29.76,50343.0,26.9783,26.9964,26.9692,26.9783,50343.0
2016-10-07 13:45:00,29.77,29.8,29.76,29.8,34765.0,26.9874,27.0146,26.9783,27.0146,34765.0
2016-10-07 13:50:00,29.8,29.8,29.77,29.77,56912.0,27.0146,27.0146,26.9874,26.9874,56912.0
2016-10-07 13:55:00,29.77,29.79,29.76,29.78,60087.0,26.9874,27.0055,26.9783,26.9964,60087.0
2016-10-07 14:00:00,29.78,29.8,29.75,29.75,77345.0,26.9964,27.0146,26.9692,26.9692,77345.0
2016-10-07 14:05:00,29.75,29.8,29.75,29.8,58216.0,26.9692,27.0146,26.9692,27.0146,58216.0
2016-10-07 14:10:00,29.8,29.8,29.75,29.78,90608.0,27.0146,27.0146,26.9692,26.9964,90608.0
2016-10-07 14:15:00,29.79,29.8,29.74,29.77,217308.0,27.0055,27.0146,26.9602,26.9874,217308.0
2016-10-07 14:20:00,29.77,29.78,29.76,29.77,61893.0,26.9874,26.9964,26.9783,26.9874,61893.0
2016-10-07 14:25:00,29.77,29.78,29.74,29.74,77871.0,26.9874,26.9964,26.9602,26.9602,77871.0
2016-10-07 14:30:00,29.74,29.8,29.73,29.79,66780.0,26.9602,27.0146,26.9511,27.0055,66780.0
2016-10-07 14:35:00,29.8,29.82,29.79,29.82,31110.0,27.0146,27.0327,27.0055,27.0327,31110.0
2016-10-07 14:40:00,29.82,29.83,29.78,29.78,52285.0,27.0327,27.0418,26.9964,26.9964,52285.0
2016-10-07 14:45:00,29.79,29.81,29.77,29.77,174230.0,27.0055,27.0236,26.9874,26.9874,174230.0
2016-10-07 14:50:00,29.77,29.78,29.76,29.76,51763.0,26.9874,26.9964,26.9783,26.9783,51763.0
2016-10-07 14:55:00,29.77,29.77,29.76,29.77,279656.0,26.9874,26.9874,26.9783,26.9874,279656.0
2016-10-07 15:00:00,29.77,29.77,29.74,29.76,149443.0,26.9874,26.9874,26.9602,26.9783,149443.0
2016-10-07 15:05:00,29.76,29.76,29.73,29.74,99286.0,26.9783,26.9783,26.9511,26.9602,99286.0
2016-10-07 15:10:00,29.74,29.76,29.73,29.76,85522.0,26.9602,26.9783,26.9511,26.9783,85522.0
2016-10-07 15:15:00,29.76,29.76,29.73,29.74,62062.0,26.9783,26.9783,26.9511,26.9602,62062.0
2016-10-07 15:20:00,29.74,29.75,29.73,29.75,51586.0,26.9602,26.9692,26.9511,26.9692,51586.0
2016-10-07 15:25:00,29.75,29.76,29.74,29.75,67828.0,26.9692,26.9783,26.9602,26.9692,67828.0
2016-10-07 15:30:00,29.75,29.76,29.73,29.76,175503.0,26.9692,26.9783,26.9511,26.9783,175503.0
2016-10-07 15:35:00,29.76,29.77,29.75,29.77,215400.0,26.9783,26.9874,26.9692,26.9874,215400.0
2016-10-07 15:40:00,29.77,29.78,29.75,29.76,214803.0,26.9874,26.9964,26.9692,26.9783,214803.0
2016-10-07 15:45:00,29.76,29.8,29.75,29.8,233228.0,26.9783,27.0146,26.9692,27.0146,233228.0
2016-10-07 15:50:00,29.8,29.81,29.79,29.81,278862.0,27.0146,27.0236,27.0055,27.0236,278862.0
2016-10-07 15:55:00,29.8,29.81,29.74,29.75,646914.0,27.0146,27.0236,26.9602,26.9692,646914.0
2016-10-10 09:30:00,29.97,30.0,29.82,29.86,215669.0,27.1687,27.1959,27.0327,27.0689,215669.0
2016-10-10 09:35:00,29.87,29.91,29.83,29.85,156941.0,27.078,27.1143,27.0418,27.0599,156941.0
2016-10-10 09:40:00,29.86,29.9,29.82,29.85,231603.0,27.0689,27.1052,27.0327,27.0599,231603.0
2016-10-10 09:45:00,29.84,29.93,29.84,29.9,189420.0,27.0508,27.1324,27.0508,27.1052,189420.0
2016-10-10 09:50:00,29.9,29.98,29.9,29.98,138731.0,27.1052,27.1777,27.1052,27.1777,138731.0
2016-10-10 09:55:00,29.97,29.98,29.93,29.93,111501.0,27.1687,27.1777,27.1324,27.1324,111501.0
2016-10-10 10:00:00,29.94,29.94,29.89,29.9,113878.0,27.1415,27.1415,27.0961,27.1052,113878.0
2016-10-10 10:05:00,29.9,29.91,29.88,29.9,111027.0,27.1052,27.1143,27.0871,27.1052,111027.0
2016-10-10 10:10:00,29.89,29.9,29.81,29.85,124360.0,27.0961,27.1052,27.0236,27.0599,124360.0
2016-10-10 10:15:00,29.85,29.87,29.82,29.85,68351.0,27.0599,27.078,27.0327,27.0599,68351.0
2016-10-10 10:20:00,29.85,29.89,29.84,29.87,86780.0,27.0599,27.0961,27.0508,27.078,86780.0
2016-10-10 10:25:00,29.87,29.88,29.81,29.83,71924.0,27.078,27.0871,27.0236,27.0418,71924.0
2016-10-10 10:30:00,29.83,29.85,29.83,29.85,58789.0,27.0418,27.0599,27.0418,27.0599,58789.0
2016-10-10 10:35:00,29.85,29.86,29.83,29.85,57957.0,27.0599,27.0689,27.0418,27.0599,57957.0
2016-10-10 10:40:00,29.84,29.86,29.8,29.81,67044.0,27.0508,27.0689,27.0146,27.0236,67044.0
2016-10-10 10:45:00,29.81,29.82,29.78,29.79,69212.0,27.0236,27.0327,26.9964,27.0055,69212.0
2016-10-10 10:50:00,29.79,29.79,29.73,29.73,95701.0,27.0055,27.0055,26.9511,26.9511,95701.0
2016-10-10 10:55:00,29.73,29.74,29.7,29.71,68577.0,26.9511,26.9602,26.9239,26.933,68577.0
2016-10-10 11:00:00,29.71,29.71,29.67,29.68,86351.0,26.933,26.933,26.8967,26.9058,86351.0
2016-10-10 11:05:00,29.69,29.7,29.65,29.65,75804.0,26.9148,26.9239,26.8786,26.8786,75804.0
2016-10-10 11:10:00,29.66,29.66,29.6,29.61,98005.0,26.8876,26.8876,26.8332,26.8423,98005.0
2016-10-10 11:15:00,29.61,29.62,29.57,29.58,90747.0,26.8423,26.8514,26.8061,26.8151,90747.0
2016-10-10 11:20:00,29.57,29.59,29.55,29.55,65491.0,26.8061,26.8242,26.7879,26.7879,65491.0
2016-10-10 11:25:00,29.57,29.57,29.53,29.53,39708.0,26.8061,26.8061,26.7698,26.7698,39708.0
2016-10-10 11:30:00,29.53,29.57,29.53,29.57,47923.0,26.7698,26.8061,26.7698,26.8061,47923.0
2016-10-10 11:35:00,29.56,29.59,29.53,29.56,93813.0,26.797,26.8242,26.7698,26.797,93813.0
2016-10-10 11:40:00,29.55,29.58,29.55,29.57,38419.0,26.7879,26.8151,26.7879,26.8061,38419.0
2016-10-10 11:45:00,29.56,29.57,29.54,29.55,67990.0,26.797,26.8061,26.7789,26.7879,67990.0
2016-10-10 11:50:00,29.55,29.57,29.53,29.56,70249.0,26.7879,26.8061,26.7698,26.797,70249.0
2016-10-10 11:55:00,29.57,29.57,29.55,29.57,51251.0,26.8061,26.8061,26.7879,26.8061,51251.0
2016-10-10 12:00:00,29.56,29.57,29.53,29.53,70016.0,26.797,26.8061,26.7698,26.7698,70016.0
2016-10-10 12:05:00,29.53,29.54,29.52,29.52,63411.0,26.7698,26.7789,26.7607,26.7607,63411.0
2016-10-10 12:10:00,29.52,29.52,29.5,29.52,67377.0,26.7607,26.7607,26.7426,26.7607,67377.0
2016-10-10 12:15:00,29.51,29.55,29.51,29.54,47086.0,26.7517,26.7879,26.7517,26.7789,47086.0
2016-10-10 12:20:00,29.54,29.57,29.52,29.55,93177.0,26.7789,26.8061,26.7607,26.7879,93177.0
2016-10-10 12:25:00,29.54,29.57,29.53,29.55,42255.0,26.7789,26.8061,26.7698,26.7879,42255.0
2016-10-10 12:30:00,29.55,29.58,29.55,29.57,60399.0,26.7879,26.8151,26.7879,26.8061,60399.0
2016-10-10 12:35:00,29.57,29.57,29.53,29.55,102233.0,26.8061,26.8061,26.7698,26.7879,102233.0
2016-10-10 12:40:00,29.56,29.56,29.51,29.51,151450.0,26.797,26.797,26.7517,26.7517,151450.0
2016-10-10 12:45:00,29.51,29.52,29.5,29.52,73383.0,26.7517,26.7607,26.7426,26.7607,73383.0
2016-10-10 12:50:00,29.52,29.52,29.5,29.52,42512.0,26.7607,26.7607,26.7426,26.7607,42512.0
2016-10-10 12:55:00,29.51,29.53,29.5,29.5,146597.0,26.7517,26.7698,26.7426,26.7426,146597.0
2016-10-10 13:00:00,29.51,29.58,29.49,29.58,112853.0,26.7517,26.8151,26.7335,26.8151,112853.0
2016-10-10 13:05:00,29.59,29.64,29.58,29.62,64065.0,26.8242,26.8695,26.8151,26.8514,64065.0
2016-10-10 13:10:00,29.62,29.67,29.61,29.66,82751.0,26.8514,26.8967,26.8423,26.8876,82751.0
2016-10-10 13:15:00,29.67,29.67,29.63,29.64,48352.0,26.8967,26.8967,26.8604,26.8695,48352.0
2016-10-10 13:20:00,29.65,29.65,29.57,29.59,139769.0,26.8786,26.8786,26.8061,26.8242,139769.0
2016-10-10 13:25:00,29.59,29.59,29.58,29.59,19626.0,26.8242,26.8242,26.8151,26.8242,19626.0
2016-10-10 13:30:00,29.59,29.6,29.54,29.55,100159.0,26.8242,26.8332,26.7789,26.7879,100159.0
2016-10-10 13:35:00,29.55,29.55,29.52,29.52,49579.0,26.7879,26.7879,26.7607,26.7607,49579.0
2016-10-10 13:40:00,29.52,29.54,29.51,29.52,50023.0,26.7607,26.7789,26.7517,26.7607,50023.0
2016-10-10 13:45:00,29.52,29.55,29.52,29.55,34619.0,26.7607,26.7879,26.7607,26.7879,34619.0
2016-10-10 13:50:00,29.55,29.55,29.53,29.54,26008.0,26.7879,26.7879,26.7698,26.7789,26008.0
2016-10-10 13:55:00,29.54,29.55,29.54,29.55,19565.0,26.7789,26.7879,26.7789,26.7879,19565.0
2016-10-10 14:00:00,29.55,29.56,29.54,29.56,28818.0,26.7879,26.797,26.7789,26.797,28818.0
2016-10-10 14:05:00,29.55,29.57,29.54,29.55,52481.0,26.7879,26.8061,26.7789,26.7879,52481.0
2016-10-10 14:10:00,29.54,29.55,29.52,29.53,60518.0,26.7789,26.7879,26.7607,26.7698,60518.0
2016-10-10 14:15:00,29.53,29.54,29.51,29.52,75451.0,26.7698,26.7789,26.7517,26.7607,75451.0
2016-10-10 14:20:00,29.52,29.53,29.52,29.52,26251.0,26.7607,26.7698,26.7607,26.7607,26251.0
2016-10-10 14:25:00,29.53,29.53,29.48,29.49,169066.0,26.7698,26.7698,26.7245,26.7335,169066.0
2016-10-10 14:30:00,29.49,29.49,29.47,29.49,97559.0,26.7335,26.7335,26.7154,26.7335,97559.0
2016-10-10 14:35:00,29.49,29.53,29.48,29.53,95484.0,26.7335,26.7698,26.7245,26.7698,95484.0
2016-10-10 14:40:00,29.53,29.54,29.52,29.52,89897.0,26.7698,26.7789,26.7607,26.7607,89897.0
2016-10-10 14:45:00,29.52,29.53,29.5,29.53,63939.0,26.7607,26.7698,26.7426,26.7698,63939.0
2016-10-10 14:50:00,29.53,29.54,29.52,29.54,23085.0,26.7698,26.7789,26.7607,26.7789,23085.0
2016-10-10 14:55:00,29.54,29.54,29.5,29.51,59143.0,26.7789,26.7789,26.7426,26.7517,59143.0
2016-10-10 15:00:00,29.51,29.51,29.47,29.47,109935.0,26.7517,26.7517,26.7154,26.7154,109935.0
2016-10-10 15:05:00,29.47,29.48,29.43,29.44,182688.0,26.7154,26.7245,26.6791,26.6882,182688.0
2016-10-10 15:10:00,29.44,29.46,29.39,29.39,186612.0,26.6882,26.7063,26.6429,26.6429,186612.0
2016-10-10 15:15:00,29.39,29.41,29.36,29.38,297951.0,26.6429,26.661,26.6157,26.6338,297951.0
2016-10-10 15:20:00,29.38,29.39,29.37,29.37,345505.0,26.6338,26.6429,26.6247,26.6247,345505.0
2016-10-10 15:25:00,29.37,29.41,29.37,29.4,325080.0,26.6247,26.661,26.6247,26.6519,325080.0
2016-10-10 15:30:00,29.4,29.45,29.39,29.4,216473.0,26.6519,26.6973,26.6429,26.6519,216473.0
2016-10-10 15:35:00,29.4,29.44,29.39,29.4,199156.0,26.6519,26.6882,26.6429,26.6519,199156.0
2016-10-10 15:40:00,29.41,29.41,29.4,29.41,87086.0,26.661,26.661,26.6519,26.661,87086.0
2016-10-10 15:45:00,29.41,29.41,29.36,29.39,369464.0,26.661,26.661,26.6157,26.6429,369464.0
2016-10-10 15:50:00,29.39,29.39,29.35,29.38,421732.0,26.6429,26.6429,26.6066,26.6338,421732.0
2016-10-10 15:55:00,29.38,29.4,29.35,29.38,779571.0,26.6338,26.6519,26.6066,26.6338,779571.0
2016-10-11 09:30:00,29.37,29.39,29.07,29.08,320045.0,26.6247,26.6429,26.3528,26.3619,320045.0
2016-10-11 09:35:00,29.09,29.15,29.03,29.08,226448.0,26.3709,26.4253,26.3165,26.3619,226448.0
2016-10-11 09:40:00,29.08,29.08,29.02,29.04,184985.0,26.3619,26.3619,26.3075,26.3256,184985.0
2016-10-11 09:45:00,29.03,29.04,28.92,28.96,345222.0,26.3165,26.3256,26.2168,26.2531,345222.0
2016-10-11 09:50:00,28.97,28.97,28.91,28.92,325054.0,26.2621,26.2621,26.2077,26.2168,325054.0
2016-10-11 09:55:00,28.92,28.98,28.92,28.98,335141.0,26.2168,26.2712,26.2168,26.2712,335141.0
2016-10-11 10:00:00,28.98,28.98,28.92,28.92,298739.0,26.2712,26.2712,26.2168,26.2168,298739.0
2016-10-11 10:05:00,28.93,28.93,28.8,28.8,296617.0,26.2259,26.2259,26.108,26.108,296617.0
2016-10-11 10:10:00,28.8,28.8,28.66,28.72,401782.0,26.108,26.108,25.9811,26.0355,401782.0
2016-10-11 10:15:00,28.72,28.73,28.7,28.73,677971.0,26.0355,26.0446,26.0174,26.0446,677971.0
2016-10-11 10:20:00,28.72,28.83,28.72,28.83,268008.0,26.0355,26.1352,26.0355,26.1352,268008.0
2016-10-11 10:25:00,28.83,28.83,28.75,28.76,315511.0,26.1352,26.1352,26.0627,26.0718,315511.0
2016-10-11 10:30:00,28.76,28.88,28.75,28.88,368395.0,26.0718,26.1805,26.0627,26.1805,368395.0
2016-10-11 10:35:00,28.88,29.04,28.85,29.0,309958.0,26.1805,26.3256,26.1534,26.2893,309958.0
2016-10-11 10:40:00,29.0,29.01,28.99,29.01,193026.0,26.2893,26.2984,26.2803,26.2984,193026.0
2016-10-11 10:45:00,29.0,29.0,28.95,28.98,213605.0,26.2893,26.2893,26.244,26.2712,213605.0
2016-10-11 10:50:00,28.98,28.98,28.91,28.91,192043.0,26.2712,26.2712,26.2077,26.2077,192043.0
2016-10-11 10:55:00,28.91,28.93,28.86,28.87,166904.0,26.2077,26.2259,26.1624,26.1715,166904.0
2016-10-11 11:00:00,28.87,28.88,28.83,28.86,132321.0,26.1715,26.1805,26.1352,26.1624,132321.0
2016-10-11 11:05:00,28.85,28.89,28.85,28.86,109430.0,26.1534,26.1896,26.1534,26.1624,109430.0
2016-10-11 11:10:00,28.86,28.87,28.84,28.85,92615.0,26.1624,26.1715,26.1443,26.1534,92615.0
2016-10-11 11:15:00,28.84,28.86,28.81,28.83,124840.0,26.1443,26.1624,26.1171,26.1352,124840.0
2016-10-11 11:20:00,28.83,28.83,28.75,28.76,148906.0,26.1352,26.1352,26.0627,26.0718,148906.0
2016-10-11 11:25:00,28.77,28.79,28.72,28.73,216343.0,26.0808,26.099,26.0355,26.0446,216343.0
2016-10-11 11:30:00,28.73,28.82,28.72,28.82,179518.0,26.0446,26.1262,26.0355,26.1262,179518.0
2016-10-11 11:35:00,28.82,28.85,28.82,28.85,137547.0,26.1262,26.1534,26.1262,26.1534,137547.0
2016-10-11 11:40:00,28.85,28.86,28.83,28.85,127381.0,26.1534,26.1624,26.1352,26.1534,127381.0
2016-10-11 11:45:00,28.85,28.85,28.79,28.8,75347.0,26.1534,26.1534,26.099,26.108,75347.0
2016-10-11 11:50:00,28.81,28.83,28.79,28.83,59845.0,26.1171,26.1352,26.099,26.1352,59845.0
2016-10-11 11:55:00,28.83,28.87,28.8,28.87,81332.0,26.1352,26.1715,26.108,26.1715,81332.0
2016-10-11 12:00:00,28.88,28.9,28.86,28.87,95637.0,26.1805,26.1987,26.1624,26.1715,95637.0
2016-10-11 12:05:00,28.87,28.89,28.85,28.86,87786.0,26.1715,26.1896,26.1534,26.1624,87786.0
2016-10-11 12:10:00,28.86,28.91,28.85,28.9,92775.0,26.1624,26.2077,26.1534,26.1987,92775.0
2016-10-11 12:15:00,28.9,28.91,28.85,28.87,160423.0,26.1987,26.2077,26.1534,26.1715,160423.0
2016-10-11 12:20:00,28.88,28.88,28.83,28.84,106367.0,26.1805,26.1805,26.1352,26.1443,106367.0
2016-10-11 12:25:00,28.84,28.84,28.82,28.83,97504.0,26.1443,26.1443,26.1262,26.1352,97504.0
2016-10-11 12:30:00,28.83,28.83,28.79,28.79,71448.0,26.1352,26.1352,26.099,26.099,71448.0
2016-10-11 12:35:00,28.79,28.8,28.77,28.79,186456.0,26.099,26.108,26.0808,26.099,186456.0
2016-10-11 12:40:00,28.79,28.82,28.78,28.82,208199.0,26.099,26.1262,26.0899,26.1262,208199.0
2016-10-11 12:45:00,28.82,28.84,28.81,28.81,68550.0,26.1262,26.1443,26.1171,26.1171,68550.0
2016-10-11 12:50:00,28.81,28.82,28.78,28.78,76969.0,26.1171,26.1262,26.0899,26.0899,76969.0
2016-10-11 12:55:00,28.78,28.79,28.75,28.76,83334.0,26.0899,26.099,26.0627,26.0718,83334.0
2016-10-11 13:00:00,28.76,28.76,28.7,28.7,143102.0,26.0718,26.0718,26.0174,26.0174,143102.0
2016-10-11 13:05:00,28.7,28.71,28.66,28.67,83777.0,26.0174,26.0264,25.9811,25.9902,83777.0
2016-10-11 13:10:00,28.67,28.67,28.62,28.63,133083.0,25.9902,25.9902,25.9449,25.9539,133083.0
2016-10-11 13:15:00,28.63,28.64,28.6,28.61,144995.0,25.9539,25.963,25.9267,25.9358,144995.0
2016-10-11 13:20:00,28.61,28.67,28.6,28.67,120368.0,25.9358,25.9902,25.9267,25.9902,120368.0
2016-10-11 13:25:00,28.67,28.71,28.67,28.68,87247.0,25.9902,26.0264,25.9902,25.9992,87247.0
2016-10-11 13:30:00,28.69,28.69,28.61,28.62,134870.0,26.0083,26.0083,25.9358,25.9449,134870.0
2016-10-11 13:35:00,28.63,28.64,28.57,28.58,135370.0,25.9539,25.963,25.8995,25.9086,135370.0
2016-10-11 13:40:00,28.57,28.59,28.57,28.58,161306.0,25.8995,25.9177,25.8995,25.9086,161306.0
2016-10-11 13:45:00,28.59,28.59,28.51,28.51,171361.0,25.9177,25.9177,25.8451,25.8451,171361.0
2016-10-11 13:50:00,28.52,28.55,28.51,28.52,169292.0,25.8542,25.8814,25.8451,25.8542,169292.0
2016-10-11 13:55:00,28.52,28.52,28.46,28.49,268932.0,25.8542,25.8542,25.7998,25.827,268932.0
2016-10-11 14:00:00,28.48,28.52,28.48,28.5,198284.0,25.8179,25.8542,25.8179,25.8361,198284.0
2016-10-11 14:05:00,28.51,28.51,28.47,28.49,224870.0,25.8451,25.8451,25.8089,25.827,224870.0
2016-10-11 14:10:00,28.5,28.51,28.47,28.5,175566.0,25.8361,25.8451,25.8089,25.8361,175566.0
2016-10-11 14:15:00,28.5,28.5,28.38,28.4,314399.0,25.8361,25.8361,25.7273,25.7454,314399.0
2016-10-11 14:20:00,28.4,28.4,28.34,28.35,1121258.0,25.7454,25.7454,25.691,25.7001,1121258.0
2016-10-11 14:25:00,28.36,28.36,28.32,28.35,817520.0,25.7092,25.7092,25.6729,25.7001,817520.0
2016-10-11 14:30:00,28.35,28.37,28.3,28.33,414579.0,25.7001,25.7182,25.6548,25.682,414579.0
2016-10-11 14:35:00,28.32,28.38,28.32,28.35,406527.0,25.6729,25.7273,25.6729,25.7001,406527.0
2016-10-11 14:40:00,28.35,28.37,28.32,28.36,375011.0,25.7001,25.7182,25.6729,25.7092,375011.0
2016-10-11 14:45:00,28.36,28.44,28.35,28.4,504085.0,25.7092,25.7817,25.7001,25.7454,504085.0
2016-10-11 14:50:00,28.4,28.45,28.39,28.45,305662.0,25.7454,25.7907,25.7363,25.7907,305662.0
2016-10-11 14:55:00,28.45,28.51,28.44,28.49,219385.0,25.7907,25.8451,25.7817,25.827,219385.0
2016-10-11 15:00:00,28.49,28.57,28.48,28.55,205843.0,25.827,25.8995,25.8179,25.8814,205843.0
2016-10-11 15:05:00,28.55,28.6,28.52,28.59,175334.0,25.8814,25.9267,25.8542,25.9177,175334.0
2016-10-11 15:10:00,28.59,28.67,28.58,28.66,165551.0,25.9177,25.9902,25.9086,25.9811,165551.0
2016-10-11 15:15:00,28.66,28.7,28.63,28.7,155742.0,25.9811,26.0174,25.9539,26.0174,155742.0
2016-10-11 15:20:00,28.7,28.73,28.69,28.71,144065.0,26.0174,26.0446,26.0083,26.0264,144065.0
2016-10-11 15:25:00,28.72,28.72,28.69,28.72,138970.0,26.0355,26.0355,26.0083,26.0355,138970.0
2016-10-11 15:30:00,28.71,28.75,28.68,28.69,473667.0,26.0264,26.0627,25.9992,26.0083,473667.0
2016-10-11 15:35:00,28.7,28.7,28.66,28.67,229285.0,26.0174,26.0174,25.9811,25.9902,229285.0
2016-10-11 15:40:00,28.67,28.7,28.63,28.64,265665.0,25.9902,26.0174,25.9539,25.963,265665.0
2016-10-11 15:45:00,28.64,28.7,28.63,28.7,339932.0,25.963,26.0174,25.9539,26.0174,339932.0
2016-10-11 15:50:00,28.69,28.69,28.64,28.64,375661.0,26.0083,26.0083,25.963,25.963,375661.0
2016-10-11 15:55:00,28.64,28.67,28.64,28.65,626455.0,25.963,25.9902,25.963,25.972,626455.0
2016-10-12 09:30:00,28.66,28.7,28.33,28.4,444399.0,25.9811,26.0174,25.682,25.7454,444399.0
2016-10-12 09:35:00,28.4,28.44,28.35,28.38,378588.0,25.7454,25.7817,25.7001,25.7273,378588.0
2016-10-12 09:40:00,28.38,28.38,28.26,28.33,431861.0,25.7273,25.7273,25.6185,25.682,431861.0
2016-10-12 09:45:00,28.33,28.38,28.32,28.35,381417.0,25.682,25.7273,25.6729,25.7001,381417.0
2016-10-12 09:50:00,28.35,28.38,28.31,28.38,240769.0,25.7001,25.7273,25.6638,25.7273,240769.0
2016-10-12 09:55:00,28.38,28.45,28.38,28.4,224843.0,25.7273,25.7907,25.7273,25.7454,224843.0
2016-10-12 10:00:00,28.41,28.53,28.38,28.53,148707.0,25.7545,25.8633,25.7273,25.8633,148707.0
2016-10-12 10:05:00,28.53,28.57,28.49,28.5,374892.0,25.8633,25.8995,25.827,25.8361,374892.0
2016-10-12 10:10:00,28.5,28.54,28.47,28.51,185713.0,25.8361,25.8723,25.8089,25.8451,185713.0
2016-10-12 10:15:00,28.51,28.55,28.5,28.55,129524.0,25.8451,25.8814,25.8361,25.8814,129524.0
2016-10-12 10:20:00,28.55,28.61,28.54,28.6,102077.0,25.8814,25.9358,25.8723,25.9267,102077.0
2016-10-12 10:25:00,28.6,28.66,28.59,28.64,160199.0,25.9267,25.9811,25.9177,25.963,160199.0
2016-10-12 10:30:00,28.64,28.68,28.62,28.64,134408.0,25.963,25.9992,25.9449,25.963,134408.0
2016-10-12 10:35:00,28.64,28.65,28.59,28.61,74483.0,25.963,25.972,25.9177,25.9358,74483.0
2016-10-12 10:40:00,28.61,28.62,28.56,28.58,87770.0,25.9358,25.9449,25.8905,25.9086,87770.0
2016-10-12 10:45:00,28.58,28.59,28.51,28.53,152283.0,25.9086,25.9177,25.8451,25.8633,152283.0
2016-10-12 10:50:00,28.54,28.57,28.49,28.56,105914.0,25.8723,25.8995,25.827,25.8905,105914.0
2016-10-12 10:55:00,28.56,28.62,28.55,28.6,173443.0,25.8905,25.9449,25.8814,25.9267,173443.0
2016-10-12 11:00:00,28.6,28.67,28.6,28.67,162359.0,25.9267,25.9902,25.9267,25.9902,162359.0
2016-10-12 11:05:00,28.66,28.66,28.6,28.62,498722.0,25.9811,25.9811,25.9267,25.9449,498722.0
2016-10-12 11:10:00,28.63,28.64,28.59,28.61,218465.0,25.9539,25.963,25.9177,25.9358,218465.0
2016-10-12 11:15:00,28.61,28.63,28.56,28.59,150422.0,25.9358,25.9539,25.8905,25.9177,150422.0
2016-10-12 11:20:00,28.59,28.64,28.59,28.63,79791.0,25.9177,25.963,25.9177,25.9539,79791.0
2016-10-12 11:25:00,28.63,28.64,28.61,28.63,118124.0,25.9539,25.963,25.9358,25.9539,118124.0
2016-10-12 11:30:00,28.63,28.64,28.62,28.62,179702.0,25.9539,25.963,25.9449,25.9449,179702.0
2016-10-12 11:35:00,28.63,28.64,28.59,28.6,141971.0,25.9539,25.963,25.9177,25.9267,141971.0
2016-10-12 11:40:00,28.61,28.63,28.59,28.6,261903.0,25.9358,25.9539,25.9177,25.9267,261903.0
2016-10-12 11:45:00,28.61,28.61,28.58,28.59,48280.0,25.9358,25.9358,25.9086,25.9177,48280.0
2016-10-12 11:50:00,28.59,28.59,28.56,28.57,64156.0,25.9177,25.9177,25.8905,25.8995,64156.0
2016-10-12 11:55:00,28.57,28.62,28.57,28.59,101314.0,25.8995,25.9449,25.8995,25.9177,101314.0
2016-10-12 12:00:00,28.59,28.59,28.56,28.57,94554.0,25.9177,25.9177,25.8905,25.8995,94554.0
2016-10-12 12:05:00,28.57,28.57,28.52,28.53,59439.0,25.8995,25.8995,25.8542,25.8633,59439.0
2016-10-12 12:10:00,28.54,28.55,28.51,28.51,127562.0,25.8723,25.8814,25.8451,25.8451,127562.0
2016-10-12 12:15:00,28.51,28.52,28.49,28.52,103303.0,25.8451,25.8542,25.827,25.8542,103303.0
2016-10-12 12:20:00,28.51,28.6,28.51,28.59,59408.0,25.8451,25.9267,25.8451,25.9177,59408.0
2016-10-12 12:25:00,28.59,28.61,28.58,28.58,62976.0,25.9177,25.9358,25.9086,25.9086,62976.0
2016-10-12 12:30:00,28.58,28.64,28.58,28.63,64324.0,25.9086,25.963,25.9086,25.9539,64324.0
2016-10-12 12:35:00,28.64,28.66,28.61,28.62,92954.0,25.963,25.9811,25.9358,25.9449,92954.0
2016-10-12 12:40:00,28.63,28.65,28.61,28.64,48798.0,25.9539,25.972,25.9358,25.963,48798.0
2016-10-12 12:45:00,28.65,28.66,28.63,28.63,64191.0,25.972,25.9811,25.9539,25.9539,64191.0
2016-10-12 12:50:00,28.63,28.67,28.62,28.67,48950.0,25.9539,25.9902,25.9449,25.9902,48950.0
2016-10-12 12:55:00,28.66,28.69,28.66,28.68,56625.0,25.9811,26.0083,25.9811,25.9992,56625.0
2016-10-12 13:00:00,28.68,28.68,28.64,28.64,75450.0,25.9992,25.9992,25.963,25.963,75450.0
2016-10-12 13:05:00,28.64,28.68,28.64,28.68,47152.0,25.963,25.9992,25.963,25.9992,47152.0
2016-10-12 13:10:00,28.67,28.68,28.63,28.66,57355.0,25.9902,25.9992,25.9539,25.9811,57355.0
2016-10-12 13:15:00,28.66,28.71,28.66,28.7,64995.0,25.9811,26.0264,25.9811,26.0174,64995.0
2016-10-12 13:20:00,28.7,28.7,28.66,28.69,80327.0,26.0174,26.0174,25.9811,26.0083,80327.0
2016-10-12 13:25:00,28.69,28.76,28.69,28.75,66516.0,26.0083,26.0718,26.0083,26.0627,66516.0
2016-10-12 13:30:00,28.75,28.75,28.7,28.71,65982.0,26.0627,26.0627,26.0174,26.0264,65982.0
2016-10-12 13:35:00,28.7,28.71,28.66,28.67,56337.0,26.0174,26.0264,25.9811,25.9902,56337.0
2016-10-12 13:40:00,28.66,28.7,28.66,28.7,38740.0,25.9811,26.0174,25.9811,26.0174,38740.0
2016-10-12 13:45:00,28.7,28.72,28.69,28.7,50047.0,26.0174,26.0355,26.0083,26.0174,50047.0
2016-10-12 13:50:00,28.7,28.71,28.67,28.67,107474.0,26.0174,26.0264,25.9902,25.9902,107474.0
2016-10-12 13:55:00,28.67,28.71,28.66,28.71,55313.0,25.9902,26.0264,25.9811,26.0264,55313.0
2016-10-12 14:00:00,28.7,28.75,28.66,28.71,144312.0,26.0174,26.0627,25.9811,26.0264,144312.0
2016-10-12 14:05:00,28.71,28.73,28.66,28.73,102742.0,26.0264,26.0446,25.9811,26.0446,102742.0
2016-10-12 14:10:00,28.73,28.77,28.72,28.77,57953.0,26.0446,26.0808,26.0355,26.0808,57953.0
2016-10-12 14:15:00,28.77,28.8,28.75,28.78,134001.0,26.0808,26.108,26.0627,26.0899,134001.0
2016-10-12 14:20:00,28.78,28.8,28.77,28.8,102816.0,26.0899,26.108,26.0808,26.108,102816.0
2016-10-12 14:25:00,28.8,28.8,28.71,28.75,118935.0,26.108,26.108,26.0264,26.0627,118935.0
2016-10-12 14:30:00,28.75,28.79,28.73,28.77,47894.0,26.0627,26.099,26.0446,26.0808,47894.0
2016-10-12 14:35:00,28.78,28.8,28.76,28.77,62217.0,26.0899,26.108,26.0718,26.0808,62217.0
2016-10-12 14:40:00,28.78,28.79,28.75,28.76,61459.0,26.0899,26.099,26.0627,26.0718,61459.0
2016-10-12 14:45:00,28.76,28.77,28.75,28.77,50754.0,26.0718,26.0808,26.0627,26.0808,50754.0
2016-10-12 14:50:00,28.77,28.79,28.76,28.77,60976.0,26.0808,26.099,26.0718,26.0808,60976.0
2016-10-12 14:55:00,28.78,28.79,28.74,28.74,93218.0,26.0899,26.099,26.0536,26.0536,93218.0
2016-10-12 15:00:00,28.74,28.76,28.71,28.73,83394.0,26.0536,26.0718,26.0264,26.0446,83394.0
2016-10-12 15:05:00,28.74,28.76,28.72,28.72,87213.0,26.0536,26.0718,26.0355,26.0355,87213.0
2016-10-12 15:10:00,28.72,28.76,28.72,28.76,82799.0,26.0355,26.0718,26.0355,26.0718,82799.0
2016-10-12 15:15:00,28.75,28.76,28.74,28.75,59371.0,26.0627,26.0718,26.0536,26.0627,59371.0
2016-10-12 15:20:00,28.74,28.76,28.69,28.69,150102.0,26.0536,26.0718,26.0083,26.0083,150102.0
2016-10-12 15:25:00,28.69,28.69,28.66,28.66,110109.0,26.0083,26.0083,25.9811,25.9811,110109.0
2016-10-12 15:30:00,28.66,28.66,28.63,28.63,155614.0,25.9811,25.9811,25.9539,25.9539,155614.0
2016-10-12 15:35:00,28.64,28.67,28.62,28.65,176003.0,25.963,25.9902,25.9449,25.972,176003.0
2016-10-12 15:40:00,28.66,28.7,28.64,28.69,192101.0,25.9811,26.0174,25.963,26.0083,192101.0
2016-10-12 15:45:00,28.69,28.71,28.68,28.7,188014.0,26.0083,26.0264,25.9992,26.0174,188014.0
2016-10-12 15:50:00,28.7,28.71,28.68,28.69,187951.0,26.0174,26.0264,25.9992,26.0083,187951.0
2016-10-12 15:55:00,28.69,28.69,28.64,28.64,740412.0,26.0083,26.0083,25.963,25.963,740412.0
2016-10-13 09:30:00,28.25,28.26,27.78,28.03,1377056.0,25.6094,25.6185,25.1834,25.41,1377056.0
2016-10-13 09:35:00,28.03,28.2,27.94,28.0,411675.0,25.41,25.5641,25.3284,25.3828,411675.0
2016-10-13 09:40:00,28.0,28.0,27.88,27.94,267552.0,25.3828,25.3828,25.274,25.3284,267552.0
2016-10-13 09:45:00,27.94,27.95,27.77,27.77,402484.0,25.3284,25.3375,25.1743,25.1743,402484.0
2016-10-13 09:50:00,27.77,27.78,27.59,27.59,549657.0,25.1743,25.1834,25.0111,25.0111,549657.0
2016-10-13 09:55:00,27.59,27.7,27.58,27.69,283777.0,25.0111,25.1108,25.0021,25.1018,283777.0
2016-10-13 10:00:00,27.69,27.69,27.56,27.6,244244.0,25.1018,25.1018,24.9839,25.0202,244244.0
2016-10-13 10:05:00,27.6,27.69,27.59,27.66,194447.0,25.0202,25.1018,25.0111,25.0746,194447.0
2016-10-13 10:10:00,27.66,27.76,27.59,27.73,253571.0,25.0746,25.1652,25.0111,25.138,253571.0
2016-10-13 10:15:00,27.73,27.8,27.72,27.79,197036.0,25.138,25.2015,25.129,25.1924,197036.0
2016-10-13 10:20:00,27.79,27.87,27.79,27.87,246611.0,25.1924,25.265,25.1924,25.265,246611.0
2016-10-13 10:25:00,27.87,27.94,27.85,27.86,240966.0,25.265,25.3284,25.2468,25.2559,240966.0
2016-10-13 10:30:00,27.86,27.89,27.8,27.87,212180.0,25.2559,25.2831,25.2015,25.265,212180.0
2016-10-13 10:35:00,27.87,27.92,27.87,27.92,202734.0,25.265,25.3103,25.265,25.3103,202734.0
2016-10-13 10:40:00,27.91,27.94,27.84,27.85,177561.0,25.3012,25.3284,25.2378,25.2468,177561.0
2016-10-13 10:45:00,27.85,27.85,27.78,27.81,160323.0,25.2468,25.2468,25.1834,25.2106,160323.0
2016-10-13 10:50:00,27.8,27.83,27.76,27.8,256387.0,25.2015,25.2287,25.1652,25.2015,256387.0
2016-10-13 10:55:00,27.79,27.83,27.79,27.83,155777.0,25.1924,25.2287,25.1924,25.2287,155777.0
2016-10-13 11:00:00,27.83,27.83,27.69,27.69,177055.0,25.2287,25.2287,25.1018,25.1018,177055.0
2016-10-13 11:05:00,27.69,27.78,27.69,27.78,203165.0,25.1018,25.1834,25.1018,25.1834,203165.0
2016-10-13 11:10:00,27.78,27.81,27.75,27.8,153662.0,25.1834,25.2106,25.1562,25.2015,153662.0
2016-10-13 11:15:00,27.79,27.82,27.77,27.81,374921.0,25.1924,25.2196,25.1743,25.2106,374921.0
2016-10-13 11:20:00,27.81,27.83,27.77,27.8,177565.0,25.2106,25.2287,25.1743,25.2015,177565.0
2016-10-13 11:25:00,27.8,27.84,27.78,27.8,139551.0,25.2015,25.2378,25.1834,25.2015,139551.0
2016-10-13 11:30:00,27.8,27.84,27.77,27.8,157150.0,25.2015,25.2378,25.1743,25.2015,157150.0
2016-10-13 11:35:00,27.81,27.82,27.79,27.79,199260.0,25.2106,25.2196,25.1924,25.1924,199260.0
2016-10-13 11:40:00,27.79,27.79,27.75,27.76,95146.0,25.1924,25.1924,25.1562,25.1652,95146.0
2016-10-13 11:45:00,27.77,27.78,27.73,27.78,114758.0,25.1743,25.1834,25.138,25.1834,114758.0
2016-10-13 11:50:00,27.78,27.81,27.74,27.76,189963.0,25.1834,25.2106,25.1471,25.1652,189963.0
2016-10-13 11:55:00,27.77,27.77,27.74,27.76,125659.0,25.1743,25.1743,25.1471,25.1652,125659.0
2016-10-13 12:00:00,27.75,27.78,27.73,27.73,72205.0,25.1562,25.1834,25.138,25.138,72205.0
2016-10-13 12:05:00,27.73,27.79,27.73,27.78,169990.0,25.138,25.1924,25.138,25.1834,169990.0
2016-10-13 12:10:00,27.78,27.79,27.76,27.79,142416.0,25.1834,25.1924,25.1652,25.1924,142416.0
2016-10-13 12:15:00,27.79,27.8,27.77,27.77,143809.0,25.1924,25.2015,25.1743,25.1743,143809.0
2016-10-13 12:20:00,27.78,27.79,27.77,27.79,96629.0,25.1834,25.1924,25.1743,25.1924,96629.0
2016-10-13 12:25:00,27.79,27.79,27.76,27.76,103791.0,25.1924,25.1924,25.1652,25.1652,103791.0
2016-10-13 12:30:00,27.76,27.76,27.74,27.75,73531.0,25.1652,25.1652,25.1471,25.1562,73531.0
2016-10-13 12:35:00,27.76,27.81,27.75,27.8,266214.0,25.1652,25.2106,25.1562,25.2015,266214.0
2016-10-13 12:40:00,27.8,27.82,27.78,27.78,113339.0,25.2015,25.2196,25.1834,25.1834,113339.0
2016-10-13 12:45:00,27.79,27.79,27.76,27.77,105519.0,25.1924,25.1924,25.1652,25.1743,105519.0
2016-10-13 12:50:00,27.78,27.78,27.71,27.71,83166.0,25.1834,25.1834,25.1199,25.1199,83166.0
2016-10-13 12:55:00,27.71,27.76,27.71,27.75,144994.0,25.1199,25.1652,25.1199,25.1562,144994.0
2016-10-13 13:00:00,27.75,27.78,27.74,27.77,219262.0,25.1562,25.1834,25.1471,25.1743,219262.0
2016-10-13 13:05:00,27.77,27.79,27.75,27.77,124802.0,25.1743,25.1924,25.1562,25.1743,124802.0
2016-10-13 13:10:00,27.77,27.77,27.71,27.71,96016.0,25.1743,25.1743,25.1199,25.1199,96016.0
2016-10-13 13:15:00,27.72,27.74,27.71,27.73,99877.0,25.129,25.1471,25.1199,25.138,99877.0
2016-10-13 13:20:00,27.73,27.76,27.72,27.74,107062.0,25.138,25.1652,25.129,25.1471,107062.0
2016-10-13 13:25:00,27.75,27.78,27.74,27.78,128536.0,25.1562,25.1834,25.1471,25.1834,128536.0
2016-10-13 13:30:00,27.78,27.78,27.76,27.77,95076.0,25.1834,25.1834,25.1652,25.1743,95076.0
2016-10-13 13:35:00,27.77,27.77,27.71,27.74,122205.0,25.1743,25.1743,25.1199,25.1471,122205.0
2016-10-13 13:40:00,27.74,27.75,27.72,27.73,79115.0,25.1471,25.1562,25.129,25.138,79115.0
2016-10-13 13:45:00,27.74,27.75,27.7,27.71,62356.0,25.1471,25.1562,25.1108,25.1199,62356.0
2016-10-13 13:50:00,27.71,27.78,27.71,27.76,155427.0,25.1199,25.1834,25.1199,25.1652,155427.0
2016-10-13 13:55:00,27.76,27.8,27.75,27.8,168441.0,25.1652,25.2015,25.1562,25.2015,168441.0
2016-10-13 14:00:00,27.8,27.87,27.79,27.87,161585.0,25.2015,25.265,25.1924,25.265,161585.0
2016-10-13 14:05:00,27.87,27.87,27.8,27.82,152443.0,25.265,25.265,25.2015,25.2196,152443.0
2016-10-13 14:10:00,27.82,27.82,27.81,27.82,156718.0,25.2196,25.2196,25.2106,25.2196,156718.0
2016-10-13 14:15:00,27.82,27.82,27.81,27.82,101937.0,25.2196,25.2196,25.2106,25.2196,101937.0
2016-10-13 14:20:00,27.82,27.88,27.81,27.85,196871.0,25.2196,25.274,25.2106,25.2468,196871.0
2016-10-13 14:25:00,27.86,27.88,27.85,27.86,138282.0,25.2559,25.274,25.2468,25.2559,138282.0
2016-10-13 14:30:00,27.86,27.93,27.85,27.91,118103.0,25.2559,25.3193,25.2468,25.3012,118103.0
2016-10-13 14:35:00,27.92,27.92,27.86,27.88,110113.0,25.3103,25.3103,25.2559,25.274,110113.0
2016-10-13 14:40:00,27.88,27.89,27.85,27.86,96531.0,25.274,25.2831,25.2468,25.2559,96531.0
2016-10-13 14:45:00,27.87,27.88,27.85,27.88,109957.0,25.265,25.274,25.2468,25.274,109957.0
2016-10-13 14:50:00,27.88,27.93,27.87,27.93,111698.0,25.274,25.3193,25.265,25.3193,111698.0
2016-10-13 14:55:00,27.93,27.94,27.91,27.91,110442.0,25.3193,25.3284,25.3012,25.3012,110442.0
2016-10-13 15:00:00,27.92,27.93,27.9,27.93,150468.0,25.3103,25.3193,25.2921,25.3193,150468.0
2016-10-13 15:05:00,27.92,27.94,27.91,27.93,197133.0,25.3103,25.3284,25.3012,25.3193,197133.0
2016-10-13 15:10:00,27.94,27.96,27.93,27.95,142101.0,25.3284,25.3465,25.3193,25.3375,142101.0
2016-10-13 15:15:00,27.95,27.97,27.94,27.95,184969.0,25.3375,25.3556,25.3284,25.3375,184969.0
2016-10-13 15:20:00,27.95,27.96,27.92,27.92,243506.0,25.3375,25.3465,25.3103,25.3103,243506.0
2016-10-13 15:25:00,27.92,27.93,27.85,27.85,225613.0,25.3103,25.3193,25.2468,25.2468,225613.0
2016-10-13 15:30:00,27.85,27.89,27.85,27.89,289653.0,25.2468,25.2831,25.2468,25.2831,289653.0
2016-10-13 15:35:00,27.89,27.9,27.87,27.88,244882.0,25.2831,25.2921,25.265,25.274,244882.0
2016-10-13 15:40:00,27.88,27.91,27.85,27.85,266152.0,25.274,25.3012,25.2468,25.2468,266152.0
2016-10-13 15:45:00,27.86,27.86,27.83,27.83,248355.0,25.2559,25.2559,25.2287,25.2287,248355.0
2016-10-13 15:50:00,27.83,27.84,27.81,27.81,378362.0,25.2287,25.2378,25.2106,25.2106,378362.0
2016-10-13 15:55:00,27.81,27.87,27.79,27.87,780519.0,25.2106,25.265,25.1924,25.265,780519.0
2016-10-14 09:30:00,27.95,28.19,27.82,28.11,430401.0,25.3375,25.555,25.2196,25.4825,430401.0
2016-10-14 09:35:00,28.11,28.25,28.08,28.25,254345.0,25.4825,25.6094,25.4553,25.6094,254345.0
2016-10-14 09:40:00,28.24,28.25,28.19,28.23,166848.0,25.6004,25.6094,25.555,25.5913,166848.0
2016-10-14 09:45:00,28.23,28.29,28.23,28.26,506947.0,25.5913,25.6457,25.5913,25.6185,506947.0
2016-10-14 09:50:00,28.26,28.26,28.23,28.25,253225.0,25.6185,25.6185,25.5913,25.6094,253225.0
2016-10-14 09:55:00,28.26,28.26,28.2,28.24,145963.0,25.6185,25.6185,25.5641,25.6004,145963.0
2016-10-14 10:00:00,28.24,28.32,28.21,28.32,131347.0,25.6004,25.6729,25.5732,25.6729,131347.0
2016-10-14 10:05:00,28.32,28.39,28.31,28.34,128458.0,25.6729,25.7363,25.6638,25.691,128458.0
2016-10-14 10:10:00,28.34,28.4,28.33,28.37,116468.0,25.691,25.7454,25.682,25.7182,116468.0
2016-10-14 10:15:00,28.36,28.41,28.36,28.39,85796.0,25.7092,25.7545,25.7092,25.7363,85796.0
2016-10-14 10:20:00,28.4,28.41,28.35,28.38,109109.0,25.7454,25.7545,25.7001,25.7273,109109.0
2016-10-14 10:25:00,28.38,28.38,28.29,28.35,105161.0,25.7273,25.7273,25.6457,25.7001,105161.0
2016-10-14 10:30:00,28.35,28.37,28.3,28.3,110987.0,25.7001,25.7182,25.6548,25.6548,110987.0
2016-10-14 10:35:00,28.3,28.36,28.3,28.32,172715.0,25.6548,25.7092,25.6548,25.6729,172715.0
2016-10-14 10:40:00,28.32,28.35,28.31,28.33,98717.0,25.6729,25.7001,25.6638,25.682,98717.0
2016-10-14 10:45:00,28.33,28.35,28.31,28.33,122449.0,25.682,25.7001,25.6638,25.682,122449.0
2016-10-14 10:50:00,28.33,28.34,28.28,28.3,95697.0,25.682,25.691,25.6366,25.6548,95697.0
2016-10-14 10:55:00,28.29,28.3,28.24,28.27,95523.0,25.6457,25.6548,25.6004,25.6276,95523.0
2016-10-14 11:00:00,28.27,28.29,28.22,28.24,104700.0,25.6276,25.6457,25.5822,25.6004,104700.0
2016-10-14 11:05:00,28.24,28.29,28.21,28.28,181148.0,25.6004,25.6457,25.5732,25.6366,181148.0
2016-10-14 11:10:00,28.27,28.28,28.22,28.24,127058.0,25.6276,25.6366,25.5822,25.6004,127058.0
2016-10-14 11:15:00,28.23,28.26,28.21,28.26,44237.0,25.5913,25.6185,25.5732,25.6185,44237.0
2016-10-14 11:20:00,28.26,28.29,28.24,28.27,114265.0,25.6185,25.6457,25.6004,25.6276,114265.0
2016-10-14 11:25:00,28.27,28.29,28.22,28.22,87841.0,25.6276,25.6457,25.5822,25.5822,87841.0
2016-10-14 11:30:00,28.22,28.23,28.18,28.2,134584.0,25.5822,25.5913,25.546,25.5641,134584.0
2016-10-14 11:35:00,28.2,28.21,28.17,28.2,99210.0,25.5641,25.5732,25.5369,25.5641,99210.0
2016-10-14 11:40:00,28.2,28.22,28.18,28.21,113870.0,25.5641,25.5822,25.546,25.5732,113870.0
2016-10-14 11:45:00,28.2,28.22,28.17,28.19,160388.0,25.5641,25.5822,25.5369,25.555,160388.0
2016-10-14 11:50:00,28.19,28.23,28.18,28.21,109259.0,25.555,25.5913,25.546,25.5732,109259.0
2016-10-14 11:55:00,28.2,28.24,28.19,28.21,71994.0,25.5641,25.6004,25.555,25.5732,71994.0
2016-10-14 12:00:00,28.2,28.24,28.19,28.24,84155.0,25.5641,25.6004,25.555,25.6004,84155.0
2016-10-14 12:05:00,28.24,28.27,28.22,28.25,112994.0,25.6004,25.6276,25.5822,25.6094,112994.0
2016-10-14 12:10:00,28.25,28.25,28.22,28.24,80203.0,25.6094,25.6094,25.5822,25.6004,80203.0
2016-10-14 12:15:00,28.23,28.24,28.14,28.15,138753.0,25.5913,25.6004,25.5097,25.5188,138753.0
2016-10-14 12:20:00,28.14,28.15,28.09,28.12,370459.0,25.5097,25.5188,25.4644,25.4916,370459.0
2016-10-14 12:25:00,28.12,28.15,28.11,28.14,175442.0,25.4916,25.5188,25.4825,25.5097,175442.0
2016-10-14 12:30:00,28.14,28.18,28.13,28.14,375169.0,25.5097,25.546,25.5007,25.5097,375169.0
2016-10-14 12:35:00,28.14,28.16,28.13,28.14,146019.0,25.5097,25.5278,25.5007,25.5097,146019.0
2016-10-14 12:40:00,28.14,28.16,28.13,28.15,128087.0,25.5097,25.5278,25.5007,25.5188,128087.0
2016-10-14 12:45:00,28.15,28.17,28.14,28.15,129211.0,25.5188,25.5369,25.5097,25.5188,129211.0
2016-10-14 12:50:00,28.14,28.17,28.14,28.16,112160.0,25.5097,25.5369,25.5097,25.5278,112160.0
2016-10-14 12:55:00,28.16,28.18,28.15,28.17,79414.0,25.5278,25.546,25.5188,25.5369,79414.0
2016-10-14 13:00:00,28.17,28.17,28.11,28.11,113846.0,25.5369,25.5369,25.4825,25.4825,113846.0
2016-10-14 13:05:00,28.1,28.18,28.1,28.18,155600.0,25.4735,25.546,25.4735,25.546,155600.0
2016-10-14 13:10:00,28.18,28.18,28.14,28.15,126207.0,25.546,25.546,25.5097,25.5188,126207.0
2016-10-14 13:15:00,28.14,28.18,28.14,28.14,106591.0,25.5097,25.546,25.5097,25.5097,106591.0
2016-10-14 13:20:00,28.14,28.17,28.14,28.15,46282.0,25.5097,25.5369,25.5097,25.5188,46282.0
2016-10-14 13:25:00,28.15,28.16,28.14,28.14,55300.0,25.5188,25.5278,25.5097,25.5097,55300.0
2016-10-14 13:30:00,28.15,28.2,28.13,28.19,163687.0,25.5188,25.5641,25.5007,25.555,163687.0
2016-10-14 13:35:00,28.2,28.2,28.14,28.15,110823.0,25.5641,25.5641,25.5097,25.5188,110823.0
2016-10-14 13:40:00,28.14,28.15,28.13,28.14,45174.0,25.5097,25.5188,25.5007,25.5097,45174.0
2016-10-14 13:45:00,28.14,28.15,28.1,28.11,130717.0,25.5097,25.5188,25.4735,25.4825,130717.0
2016-10-14 13:50:00,28.11,28.12,28.08,28.1,44405.0,25.4825,25.4916,25.4553,25.4735,44405.0
2016-10-14 13:55:00,28.11,28.14,28.1,28.11,50056.0,25.4825,25.5097,25.4735,25.4825,50056.0
2016-10-14 14:00:00,28.1,28.11,28.0,28.02,237069.0,25.4735,25.4825,25.3828,25.4009,237069.0
2016-10-14 14:05:00,28.02,28.04,27.99,28.0,223612.0,25.4009,25.4191,25.3737,25.3828,223612.0
2016-10-14 14:10:00,28.0,28.04,27.99,28.02,71142.0,25.3828,25.4191,25.3737,25.4009,71142.0
2016-10-14 14:15:00,28.01,28.08,28.0,28.07,60951.0,25.3919,25.4553,25.3828,25.4463,60951.0
2016-10-14 14:20:00,28.06,28.11,28.06,28.09,67847.0,25.4372,25.4825,25.4372,25.4644,67847.0
2016-10-14 14:25:00,28.09,28.13,28.08,28.11,64943.0,25.4644,25.5007,25.4553,25.4825,64943.0
2016-10-14 14:30:00,28.12,28.14,28.08,28.09,83667.0,25.4916,25.5097,25.4553,25.4644,83667.0
2016-10-14 14:35:00,28.08,28.11,28.06,28.11,85925.0,25.4553,25.4825,25.4372,25.4825,85925.0
2016-10-14 14:40:00,28.1,28.1,28.07,28.08,60350.0,25.4735,25.4735,25.4463,25.4553,60350.0
2016-10-14 14:45:00,28.07,28.1,28.05,28.09,93479.0,25.4463,25.4735,25.4281,25.4644,93479.0
2016-10-14 14:50:00,28.09,28.11,28.08,28.09,55929.0,25.4644,25.4825,25.4553,25.4644,55929.0
2016-10-14 14:55:00,28.09,28.12,28.07,28.1,113621.0,25.4644,25.4916,25.4463,25.4735,113621.0
2016-10-14 15:00:00,28.09,28.13,28.09,28.12,43742.0,25.4644,25.5007,25.4644,25.4916,43742.0
2016-10-14 15:05:00,28.11,28.15,28.11,28.14,79299.0,25.4825,25.5188,25.4825,25.5097,79299.0
2016-10-14 15:10:00,28.14,28.15,28.13,28.14,57787.0,25.5097,25.5188,25.5007,25.5097,57787.0
2016-10-14 15:15:00,28.14,28.17,28.13,28.14,74865.0,25.5097,25.5369,25.5007,25.5097,74865.0
2016-10-14 15:20:00,28.14,28.17,28.12,28.15,101714.0,25.5097,25.5369,25.4916,25.5188,101714.0
2016-10-14 15:25:00,28.15,28.18,28.13,28.14,143027.0,25.5188,25.546,25.5007,25.5097,143027.0
2016-10-14 15:30:00,28.14,28.18,28.12,28.15,170248.0,25.5097,25.546,25.4916,25.5188,170248.0
2016-10-14 15:35:00,28.14,28.18,28.11,28.17,135178.0,25.5097,25.546,25.4825,25.5369,135178.0
2016-10-14 15:40:00,28.17,28.19,28.14,28.17,205631.0,25.5369,25.555,25.5097,25.5369,205631.0
2016-10-14 15:45:00,28.17,28.17,28.14,28.14,194644.0,25.5369,25.5369,25.5097,25.5097,194644.0
2016-10-14 15:50:00,28.14,28.15,28.12,28.14,299639.0,25.5097,25.5188,25.4916,25.5097,299639.0
2016-10-14 15:55:00,28.13,28.15,28.07,28.07,684903.0,25.5007,25.5188,25.4463,25.4463,684903.0
2016-10-17 09:30:00,28.07,28.65,27.99,28.03,227277.0,25.4463,25.972,25.3737,25.41,227277.0
2016-10-17 09:35:00,28.04,28.12,27.98,28.09,96786.0,25.4191,25.4916,25.3647,25.4644,96786.0
2016-10-17 09:40:00,28.1,28.19,28.1,28.15,214727.0,25.4735,25.555,25.4735,25.5188,214727.0
2016-10-17 09:45:00,28.15,28.18,28.07,28.12,232890.0,25.5188,25.546,25.4463,25.4916,232890.0
2016-10-17 09:50:00,28.12,28.17,27.97,27.98,211764.0,25.4916,25.5369,25.3556,25.3647,211764.0
2016-10-17 09:55:00,27.98,28.0,27.96,27.96,189917.0,25.3647,25.3828,25.3465,25.3465,189917.0
2016-10-17 10:00:00,27.97,28.01,27.96,27.99,210412.0,25.3556,25.3919,25.3465,25.3737,210412.0
2016-10-17 10:05:00,27.98,28.01,27.96,28.01,225867.0,25.3647,25.3919,25.3465,25.3919,225867.0
2016-10-17 10:10:00,28.02,28.06,28.0,28.02,155324.0,25.4009,25.4372,25.3828,25.4009,155324.0
2016-10-17 10:15:00,28.03,28.06,28.0,28.02,100517.0,25.41,25.4372,25.3828,25.4009,100517.0
2016-10-17 10:20:00,28.03,28.1,28.03,28.09,141941.0,25.41,25.4735,25.41,25.4644,141941.0
2016-10-17 10:25:00,28.09,28.13,28.08,28.1,283690.0,25.4644,25.5007,25.4553,25.4735,283690.0
2016-10-17 10:30:00,28.1,28.13,28.08,28.09,70940.0,25.4735,25.5007,25.4553,25.4644,70940.0
2016-10-17 10:35:00,28.09,28.16,28.09,28.13,78503.0,25.4644,25.5278,25.4644,25.5007,78503.0
2016-10-17 10:40:00,28.13,28.19,28.13,28.18,73212.0,25.5007,25.555,25.5007,25.546,73212.0
2016-10-17 10:45:00,28.18,28.18,28.14,28.17,136505.0,25.546,25.546,25.5097,25.5369,136505.0
2016-10-17 10:50:00,28.17,28.17,28.12,28.13,105711.0,25.5369,25.5369,25.4916,25.5007,105711.0
2016-10-17 10:55:00,28.14,28.16,28.11,28.15,59880.0,25.5097,25.5278,25.4825,25.5188,59880.0
2016-10-17 11:00:00,28.16,28.17,28.13,28.16,97349.0,25.5278,25.5369,25.5007,25.5278,97349.0
2016-10-17 11:05:00,28.17,28.18,28.12,28.17,365324.0,25.5369,25.546,25.4916,25.5369,365324.0
2016-10-17 11:10:00,28.16,28.23,28.16,28.18,227295.0,25.5278,25.5913,25.5278,25.546,227295.0
2016-10-17 11:15:00,28.18,28.19,28.16,28.17,54491.0,25.546,25.555,25.5278,25.5369,54491.0
2016-10-17 11:20:00,28.16,28.19,28.15,28.17,90410.0,25.5278,25.555,25.5188,25.5369,90410.0
2016-10-17 11:25:00,28.17,28.18,28.13,28.14,136974.0,25.5369,25.546,25.5007,25.5097,136974.0
2016-10-17 11:30:00,28.13,28.16,28.13,28.15,59275.0,25.5007,25.5278,25.5007,25.5188,59275.0
2016-10-17 11:35:00,28.15,28.16,28.11,28.15,111103.0,25.5188,25.5278,25.4825,25.5188,111103.0
2016-10-17 11:40:00,28.15,28.17,28.15,28.16,60645.0,25.5188,25.5369,25.5188,25.5278,60645.0
2016-10-17 11:45:00,28.16,28.17,28.12,28.12,112899.0,25.5278,25.5369,25.4916,25.4916,112899.0
2016-10-17 11:50:00,28.13,28.15,28.1,28.13,64066.0,25.5007,25.5188,25.4735,25.5007,64066.0
2016-10-17 11:55:00,28.14,28.15,28.11,28.12,41177.0,25.5097,25.5188,25.4825,25.4916,41177.0
2016-10-17 12:00:00,28.13,28.17,28.13,28.16,52886.0,25.5007,25.5369,25.5007,25.5278,52886.0
2016-10-17 12:05:00,28.16,28.17,28.13,28.14,47006.0,25.5278,25.5369,25.5007,25.5097,47006.0
2016-10-17 12:10:00,28.14,28.15,28.11,28.15,57949.0,25.5097,25.5188,25.4825,25.5188,57949.0
2016-10-17 12:15:00,28.14,28.17,28.13,28.14,275918.0,25.5097,25.5369,25.5007,25.5097,275918.0
2016-10-17 12:20:00,28.14,28.16,28.11,28.11,120710.0,25.5097,25.5278,25.4825,25.4825,120710.0
2016-10-17 12:25:00,28.11,28.12,28.08,28.09,67559.0,25.4825,25.4916,25.4553,25.4644,67559.0
2016-10-17 12:30:00,28.09,28.11,28.08,28.1,83815.0,25.4644,25.4825,25.4553,25.4735,83815.0
2016-10-17 12:35:00,28.1,28.11,28.09,28.11,41775.0,25.4735,25.4825,25.4644,25.4825,41775.0
2016-10-17 12:40:00,28.11,28.11,28.07,28.09,66029.0,25.4825,25.4825,25.4463,25.4644,66029.0
2016-10-17 12:45:00,28.09,28.11,28.07,28.1,66846.0,25.4644,25.4825,25.4463,25.4735,66846.0
2016-10-17 12:50:00,28.1,28.11,28.08,28.08,72827.0,25.4735,25.4825,25.4553,25.4553,72827.0
2016-10-17 12:55:00,28.08,28.09,28.06,28.06,94870.0,25.4553,25.4644,25.4372,25.4372,94870.0
2016-10-17 13:00:00,28.06,28.09,28.04,28.06,66591.0,25.4372,25.4644,25.4191,25.4372,66591.0
2016-10-17 13:05:00,28.06,28.09,28.06,28.07,40459.0,25.4372,25.4644,25.4372,25.4463,40459.0
2016-10-17 13:10:00,28.07,28.09,28.05,28.08,44003.0,25.4463,25.4644,25.4281,25.4553,44003.0
2016-10-17 13:15:00,28.08,28.08,28.02,28.02,78151.0,25.4553,25.4553,25.4009,25.4009,78151.0
2016-10-17 13:20:00,28.03,28.03,27.98,27.98,117740.0,25.41,25.41,25.3647,25.3647,117740.0
2016-10-17 13:25:00,27.98,27.99,27.96,27.98,105030.0,25.3647,25.3737,25.3465,25.3647,105030.0
2016-10-17 13:30:00,27.98,27.98,27.95,27.96,109892.0,25.3647,25.3647,25.3375,25.3465,109892.0
2016-10-17 13:35:00,27.95,27.96,27.91,27.91,107345.0,25.3375,25.3465,25.3012,25.3012,107345.0
2016-10-17 13:40:00,27.91,27.95,27.91,27.93,174042.0,25.3012,25.3375,25.3012,25.3193,174042.0
2016-10-17 13:45:00,27.94,27.94,27.91,27.91,53027.0,25.3284,25.3284,25.3012,25.3012,53027.0
2016-10-17 13:50:00,27.91,27.93,27.9,27.9,70833.0,25.3012,25.3193,25.2921,25.2921,70833.0
2016-10-17 13:55:00,27.91,27.94,27.9,27.92,76727.0,25.3012,25.3284,25.2921,25.3103,76727.0
2016-10-17 14:00:00,27.93,27.96,27.92,27.96,49972.0,25.3193,25.3465,25.3103,25.3465,49972.0
2016-10-17 14:05:00,27.96,27.97,27.94,27.95,60449.0,25.3465,25.3556,25.3284,25.3375,60449.0
2016-10-17 14:10:00,27.95,27.97,27.94,27.97,69073.0,25.3375,25.3556,25.3284,25.3556,69073.0
2016-10-17 14:15:00,27.96,27.99,27.95,27.98,84837.0,25.3465,25.3737,25.3375,25.3647,84837.0
2016-10-17 14:20:00,27.98,27.99,27.93,27.94,90386.0,25.3647,25.3737,25.3193,25.3284,90386.0
2016-10-17 14:25:00,27.94,27.97,27.93,27.96,81152.0,25.3284,25.3556,25.3193,25.3465,81152.0
2016-10-17 14:30:00,27.95,27.97,27.93,27.96,46635.0,25.3375,25.3556,25.3193,25.3465,46635.0
2016-10-17 14:35:00,27.96,27.97,27.94,27.95,53839.0,25.3465,25.3556,25.3284,25.3375,53839.0
2016-10-17 14:40:00,27.95,27.97,27.94,27.95,90496.0,25.3375,25.3556,25.3284,25.3375,90496.0
2016-10-17 14:45:00,27.94,27.95,27.9,27.91,173001.0,25.3284,25.3375,25.2921,25.3012,173001.0
2016-10-17 14:50:00,27.91,27.93,27.9,27.92,177762.0,25.3012,25.3193,25.2921,25.3103,177762.0
2016-10-17 14:55:00,27.92,27.92,27.89,27.9,150619.0,25.3103,25.3103,25.2831,25.2921,150619.0
2016-10-17 15:00:00,27.89,27.9,27.88,27.88,72648.0,25.2831,25.2921,25.274,25.274,72648.0
2016-10-17 15:05:00,27.89,27.89,27.82,27.83,194944.0,25.2831,25.2831,25.2196,25.2287,194944.0
2016-10-17 15:10:00,27.82,27.84,27.79,27.8,136832.0,25.2196,25.2378,25.1924,25.2015,136832.0
2016-10-17 15:15:00,27.8,27.84,27.79,27.83,108403.0,25.2015,25.2378,25.1924,25.2287,108403.0
2016-10-17 15:20:00,27.84,27.85,27.82,27.83,145600.0,25.2378,25.2468,25.2196,25.2287,145600.0
2016-10-17 15:25:00,27.83,27.84,27.82,27.83,80911.0,25.2287,25.2378,25.2196,25.2287,80911.0
2016-10-17 15:30:00,27.83,27.84,27.82,27.83,96398.0,25.2287,25.2378,25.2196,25.2287,96398.0
2016-10-17 15:35:00,27.82,27.84,27.82,27.83,214322.0,25.2196,25.2378,25.2196,25.2287,214322.0
2016-10-17 15:40:00,27.82,27.83,27.79,27.8,148950.0,25.2196,25.2287,25.1924,25.2015,148950.0
2016-10-17 15:45:00,27.8,27.85,27.79,27.8,314152.0,25.2015,25.2468,25.1924,25.2015,314152.0
2016-10-17 15:50:00,27.8,27.81,27.74,27.75,450478.0,25.2015,25.2106,25.1471,25.1562,450478.0
2016-10-17 15:55:00,27.75,27.8,27.74,27.8,723951.0,25.1562,25.2015,25.1471,25.2015,723951.0
2016-10-18 09:30:00,28.23,28.31,28.16,28.16,460164.0,25.5913,25.6638,25.5278,25.5278,460164.0
2016-10-18 09:35:00,28.16,28.17,28.01,28.06,258293.0,25.5278,25.5369,25.3919,25.4372,258293.0
2016-10-18 09:40:00,28.06,28.18,28.06,28.15,239580.0,25.4372,25.546,25.4372,25.5188,239580.0
2016-10-18 09:45:00,28.15,28.22,28.15,28.21,113427.0,25.5188,25.5822,25.5188,25.5732,113427.0
2016-10-18 09:50:00,28.2,28.23,28.14,28.2,140240.0,25.5641,25.5913,25.5097,25.5641,140240.0
2016-10-18 09:55:00,28.21,28.25,28.16,28.18,346107.0,25.5732,25.6094,25.5278,25.546,346107.0
2016-10-18 10:00:00,28.18,28.18,28.13,28.15,149714.0,25.546,25.546,25.5007,25.5188,149714.0
2016-10-18 10:05:00,28.14,28.15,28.09,28.12,177572.0,25.5097,25.5188,25.4644,25.4916,177572.0
2016-10-18 10:10:00,28.12,28.12,28.05,28.05,325953.0,25.4916,25.4916,25.4281,25.4281,325953.0
2016-10-18 10:15:00,28.05,28.11,28.03,28.03,171892.0,25.4281,25.4825,25.41,25.41,171892.0
2016-10-18 10:20:00,28.03,28.04,27.95,27.99,184978.0,25.41,25.4191,25.3375,25.3737,184978.0
2016-10-18 10:25:00,28.0,28.06,27.99,28.05,163798.0,25.3828,25.4372,25.3737,25.4281,163798.0
2016-10-18 10:30:00,28.05,28.06,28.01,28.02,239376.0,25.4281,25.4372,25.3919,25.4009,239376.0
2016-10-18 10:35:00,28.02,28.07,28.01,28.07,84520.0,25.4009,25.4463,25.3919,25.4463,84520.0
2016-10-18 10:40:00,28.07,28.19,28.06,28.19,192492.0,25.4463,25.555,25.4372,25.555,192492.0
2016-10-18 10:45:00,28.19,28.22,28.17,28.2,212871.0,25.555,25.5822,25.5369,25.5641,212871.0
2016-10-18 10:50:00,28.2,28.25,28.2,28.24,111880.0,25.5641,25.6094,25.5641,25.6004,111880.0
2016-10-18 10:55:00,28.23,28.27,28.2,28.27,139048.0,25.5913,25.6276,25.5641,25.6276,139048.0
2016-10-18 11:00:00,28.27,28.28,28.26,28.27,89415.0,25.6276,25.6366,25.6185,25.6276,89415.0
2016-10-18 11:05:00,28.28,28.28,28.27,28.28,77981.0,25.6366,25.6366,25.6276,25.6366,77981.0
2016-10-18 11:10:00,28.28,28.28,28.24,28.28,185955.0,25.6366,25.6366,25.6004,25.6366,185955.0
2016-10-18 11:15:00,28.28,28.28,28.24,28.24,75648.0,25.6366,25.6366,25.6004,25.6004,75648.0
2016-10-18 11:20:00,28.24,28.27,28.23,28.26,87264.0,25.6004,25.6276,25.5913,25.6185,87264.0
2016-10-18 11:25:00,28.26,28.32,28.26,28.31,120991.0,25.6185,25.6729,25.6185,25.6638,120991.0
2016-10-18 11:30:00,28.32,28.33,28.24,28.24,107896.0,25.6729,25.682,25.6004,25.6004,107896.0
2016-10-18 11:35:00,28.24,28.26,28.23,28.23,69512.0,25.6004,25.6185,25.5913,25.5913,69512.0
2016-10-18 11:40:00,28.24,28.28,28.22,28.28,94743.0,25.6004,25.6366,25.5822,25.6366,94743.0
2016-10-18 11:45:00,28.28,28.29,28.23,28.27,168852.0,25.6366,25.6457,25.5913,25.6276,168852.0
2016-10-18 11:50:00,28.28,28.3,28.24,28.3,76380.0,25.6366,25.6548,25.6004,25.6548,76380.0
2016-10-18 11:55:00,28.29,28.34,28.26,28.34,121500.0,25.6457,25.691,25.6185,25.691,121500.0
2016-10-18 12:00:00,28.33,28.34,28.26,28.27,124955.0,25.682,25.691,25.6185,25.6276,124955.0
2016-10-18 12:05:00,28.28,28.29,28.23,28.23,70762.0,25.6366,25.6457,25.5913,25.5913,70762.0
2016-10-18 12:10:00,28.24,28.26,28.22,28.23,60434.0,25.6004,25.6185,25.5822,25.5913,60434.0
2016-10-18 12:15:00,28.23,28.23,28.17,28.17,154323.0,25.5913,25.5913,25.5369,25.5369,154323.0
2016-10-18 12:20:00,28.17,28.21,28.17,28.18,83534.0,25.5369,25.5732,25.5369,25.546,83534.0
2016-10-18 12:25:00,28.18,28.21,28.16,28.19,75607.0,25.546,25.5732,25.5278,25.555,75607.0
2016-10-18 12:30:00,28.19,28.21,28.18,28.2,61734.0,25.555,25.5732,25.546,25.5641,61734.0
2016-10-18 12:35:00,28.2,28.22,28.2,28.21,76555.0,25.5641,25.5822,25.5641,25.5732,76555.0
2016-10-18 12:40:00,28.21,28.22,28.19,28.2,113451.0,25.5732,25.5822,25.555,25.5641,113451.0
2016-10-18 12:45:00,28.2,28.2,28.16,28.18,140428.0,25.5641,25.5641,25.5278,25.546,140428.0
2016-10-18 12:50:00,28.19,28.22,28.18,28.21,119727.0,25.555,25.5822,25.546,25.5732,119727.0
2016-10-18 12:55:00,28.22,28.22,28.19,28.21,98462.0,25.5822,25.5822,25.555,25.5732,98462.0
2016-10-18 13:00:00,28.21,28.23,28.18,28.2,170179.0,25.5732,25.5913,25.546,25.5641,170179.0
2016-10-18 13:05:00,28.2,28.22,28.19,28.2,114880.0,25.5641,25.5822,25.555,25.5641,114880.0
2016-10-18 13:10:00,28.21,28.25,28.2,28.24,69927.0,25.5732,25.6094,25.5641,25.6004,69927.0
2016-10-18 13:15:00,28.24,28.26,28.22,28.26,63078.0,25.6004,25.6185,25.5822,25.6185,63078.0
2016-10-18 13:20:00,28.26,28.28,28.25,28.27,39082.0,25.6185,25.6366,25.6094,25.6276,39082.0
2016-10-18 13:25:00,28.28,28.29,28.25,28.26,89461.0,25.6366,25.6457,25.6094,25.6185,89461.0
2016-10-18 13:30:00,28.25,28.27,28.22,28.23,70610.0,25.6094,25.6276,25.5822,25.5913,70610.0
2016-10-18 13:35:00,28.23,28.25,28.22,28.25,44399.0,25.5913,25.6094,25.5822,25.6094,44399.0
2016-10-18 13:40:00,28.25,28.26,28.22,28.25,54697.0,25.6094,25.6185,25.5822,25.6094,54697.0
2016-10-18 13:45:00,28.26,28.26,28.23,28.25,53683.0,25.6185,25.6185,25.5913,25.6094,53683.0
2016-10-18 13:50:00,28.25,28.28,28.23,28.27,71213.0,25.6094,25.6366,25.5913,25.6276,71213.0
2016-10-18 13:55:00,28.28,28.29,28.23,28.23,128785.0,25.6366,25.6457,25.5913,25.5913,128785.0
2016-10-18 14:00:00,28.23,28.25,28.21,28.22,73660.0,25.5913,25.6094,25.5732,25.5822,73660.0
2016-10-18 14:05:00,28.23,28.25,28.2,28.2,73757.0,25.5913,25.6094,25.5641,25.5641,73757.0
2016-10-18 14:10:00,28.21,28.25,28.2,28.24,59902.0,25.5732,25.6094,25.5641,25.6004,59902.0
2016-10-18 14:15:00,28.25,28.25,28.19,28.23,108765.0,25.6094,25.6094,25.555,25.5913,108765.0
2016-10-18 14:20:00,28.23,28.26,28.21,28.21,94339.0,25.5913,25.6185,25.5732,25.5732,94339.0
2016-10-18 14:25:00,28.21,28.26,28.21,28.26,56321.0,25.5732,25.6185,25.5732,25.6185,56321.0
2016-10-18 14:30:00,28.26,28.26,28.2,28.2,75726.0,25.6185,25.6185,25.5641,25.5641,75726.0
2016-10-18 14:35:00,28.2,28.21,28.17,28.2,88730.0,25.5641,25.5732,25.5369,25.5641,88730.0
2016-10-18 14:40:00,28.2,28.21,28.17,28.17,66300.0,25.5641,25.5732,25.5369,25.5369,66300.0
2016-10-18 14:45:00,28.17,28.18,28.14,28.15,189765.0,25.5369,25.546,25.5097,25.5188,189765.0
2016-10-18 14:50:00,28.15,28.15,28.13,28.13,59364.0,25.5188,25.5188,25.5007,25.5007,59364.0
2016-10-18 14:55:00,28.14,28.15,28.11,28.13,106911.0,25.5097,25.5188,25.4825,25.5007,106911.0
2016-10-18 15:00:00,28.13,28.15,28.1,28.1,76314.0,25.5007,25.5188,25.4735,25.4735,76314.0
2016-10-18 15:05:00,28.11,28.11,28.07,28.07,95252.0,25.4825,25.4825,25.4463,25.4463,95252.0
2016-10-18 15:10:00,28.07,28.08,28.04,28.06,224169.0,25.4463,25.4553,25.4191,25.4372,224169.0
2016-10-18 15:15:00,28.05,28.07,28.04,28.07,107797.0,25.4281,25.4463,25.4191,25.4463,107797.0
2016-10-18 15:20:00,28.07,28.07,28.04,28.04,129032.0,25.4463,25.4463,25.4191,25.4191,129032.0
2016-10-18 15:25:00,28.04,28.05,28.03,28.03,209583.0,25.4191,25.4281,25.41,25.41,209583.0
2016-10-18 15:30:00,28.03,28.04,28.0,28.02,202192.0,25.41,25.4191,25.3828,25.4009,202192.0
2016-10-18 15:35:00,28.02,28.06,28.0,28.03,167765.0,25.4009,25.4372,25.3828,25.41,167765.0
2016-10-18 15:40:00,28.03,28.04,27.99,28.02,180047.0,25.41,25.4191,25.3737,25.4009,180047.0
2016-10-18 15:45:00,28.03,28.03,27.97,27.97,227909.0,25.41,25.41,25.3556,25.3556,227909.0
2016-10-18 15:50:00,27.98,28.0,27.97,27.98,370543.0,25.3647,25.3828,25.3556,25.3647,370543.0
2016-10-18 15:55:00,27.99,28.03,27.98,28.01,683186.0,25.3737,25.41,25.3647,25.3919,683186.0
2016-10-19 09:30:00,27.98,28.29,27.95,28.16,430987.0,25.3647,25.6457,25.3375,25.5278,430987.0
2016-10-19 09:35:00,28.16,28.17,28.02,28.09,213782.0,25.5278,25.5369,25.4009,25.4644,213782.0
2016-10-19 09:40:00,28.09,28.13,28.02,28.02,272937.0,25.4644,25.5007,25.4009,25.4009,272937.0
2016-10-19 09:45:00,28.03,28.11,28.02,28.11,204426.0,25.41,25.4825,25.4009,25.4825,204426.0
2016-10-19 09:50:00,28.11,28.16,28.07,28.12,471738.0,25.4825,25.5278,25.4463,25.4916,471738.0
2016-10-19 09:55:00,28.12,28.12,28.03,28.09,164259.0,25.4916,25.4916,25.41,25.4644,164259.0
2016-10-19 10:00:00,28.1,28.1,28.04,28.08,91664.0,25.4735,25.4735,25.4191,25.4553,91664.0
2016-10-19 10:05:00,28.07,28.1,28.04,28.1,130861.0,25.4463,25.4735,25.4191,25.4735,130861.0
2016-10-19 10:10:00,28.1,28.11,28.06,28.11,91234.0,25.4735,25.4825,25.4372,25.4825,91234.0
2016-10-19 10:15:00,28.1,28.11,28.05,28.07,138316.0,25.4735,25.4825,25.4281,25.4463,138316.0
2016-10-19 10:20:00,28.06,28.11,28.05,28.1,120047.0,25.4372,25.4825,25.4281,25.4735,120047.0
2016-10-19 10:25:00,28.1,28.11,28.07,28.1,108829.0,25.4735,25.4825,25.4463,25.4735,108829.0
2016-10-19 10:30:00,28.1,28.13,28.06,28.12,212728.0,25.4735,25.5007,25.4372,25.4916,212728.0
2016-10-19 10:35:00,28.12,28.18,28.1,28.16,320056.0,25.4916,25.546,25.4735,25.5278,320056.0
2016-10-19 10:40:00,28.16,28.17,28.09,28.13,134065.0,25.5278,25.5369,25.4644,25.5007,134065.0
2016-10-19 10:45:00,28.13,28.18,28.12,28.17,124209.0,25.5007,25.546,25.4916,25.5369,124209.0
2016-10-19 10:50:00,28.17,28.21,28.16,28.17,144976.0,25.5369,25.5732,25.5278,25.5369,144976.0
2016-10-19 10:55:00,28.17,28.21,28.16,28.21,180270.0,25.5369,25.5732,25.5278,25.5732,180270.0
2016-10-19 11:00:00,28.22,28.26,28.21,28.25,194654.0,25.5822,25.6185,25.5732,25.6094,194654.0
2016-10-19 11:05:00,28.24,28.26,28.22,28.26,74216.0,25.6004,25.6185,25.5822,25.6185,74216.0
2016-10-19 11:10:00,28.26,28.28,28.24,28.28,78554.0,25.6185,25.6366,25.6004,25.6366,78554.0
2016-10-19 11:15:00,28.27,28.3,28.26,28.3,151987.0,25.6276,25.6548,25.6185,25.6548,151987.0
2016-10-19 11:20:00,28.3,28.32,28.26,28.32,175346.0,25.6548,25.6729,25.6185,25.6729,175346.0
2016-10-19 11:25:00,28.31,28.34,28.31,28.34,60352.0,25.6638,25.691,25.6638,25.691,60352.0
2016-10-19 11:30:00,28.34,28.36,28.31,28.36,117740.0,25.691,25.7092,25.6638,25.7092,117740.0
2016-10-19 11:35:00,28.35,28.4,28.35,28.4,113784.0,25.7001,25.7454,25.7001,25.7454,113784.0
2016-10-19 11:40:00,28.4,28.42,28.37,28.41,88450.0,25.7454,25.7635,25.7182,25.7545,88450.0
2016-10-19 11:45:00,28.4,28.43,28.37,28.38,79331.0,25.7454,25.7726,25.7182,25.7273,79331.0
2016-10-19 11:50:00,28.38,28.41,28.37,28.39,79607.0,25.7273,25.7545,25.7182,25.7363,79607.0
2016-10-19 11:55:00,28.39,28.41,28.37,28.38,65484.0,25.7363,25.7545,25.7182,25.7273,65484.0
2016-10-19 12:00:00,28.37,28.39,28.36,28.39,44012.0,25.7182,25.7363,25.7092,25.7363,44012.0
2016-10-19 12:05:00,28.38,28.39,28.33,28.35,83261.0,25.7273,25.7363,25.682,25.7001,83261.0
2016-10-19 12:10:00,28.35,28.38,28.34,28.38,53854.0,25.7001,25.7273,25.691,25.7273,53854.0
2016-10-19 12:15:00,28.38,28.38,28.33,28.34,64170.0,25.7273,25.7273,25.682,25.691,64170.0
2016-10-19 12:20:00,28.34,28.38,28.33,28.37,41151.0,25.691,25.7273,25.682,25.7182,41151.0
2016-10-19 12:25:00,28.36,28.36,28.33,28.34,74612.0,25.7092,25.7092,25.682,25.691,74612.0
2016-10-19 12:30:00,28.33,28.38,28.33,28.37,60889.0,25.682,25.7273,25.682,25.7182,60889.0
2016-10-19 12:35:00,28.37,28.38,28.34,28.35,42881.0,25.7182,25.7273,25.691,25.7001,42881.0
2016-10-19 12:40:00,28.35,28.38,28.35,28.38,77919.0,25.7001,25.7273,25.7001,25.7273,77919.0
2016-10-19 12:45:00,28.38,28.39,28.37,28.39,40080.0,25.7273,25.7363,25.7182,25.7363,40080.0
2016-10-19 12:50:00,28.39,28.39,28.35,28.36,387414.0,25.7363,25.7363,25.7001,25.7092,387414.0
2016-10-19 12:55:00,28.36,28.38,28.34,28.36,132215.0,25.7092,25.7273,25.691,25.7092,132215.0
2016-10-19 13:00:00,28.36,28.38,28.34,28.37,95068.0,25.7092,25.7273,25.691,25.7182,95068.0
2016-10-19 13:05:00,28.37,28.38,28.32,28.33,82046.0,25.7182,25.7273,25.6729,25.682,82046.0
2016-10-19 13:10:00,28.32,28.32,28.29,28.3,49474.0,25.6729,25.6729,25.6457,25.6548,49474.0
2016-10-19 13:15:00,28.3,28.34,28.3,28.34,56813.0,25.6548,25.691,25.6548,25.691,56813.0
2016-10-19 13:20:00,28.34,28.36,28.33,28.36,98038.0,25.691,25.7092,25.682,25.7092,98038.0
2016-10-19 13:25:00,28.36,28.36,28.33,28.35,100185.0,25.7092,25.7092,25.682,25.7001,100185.0
2016-10-19 13:30:00,28.35,28.35,28.33,28.34,73650.0,25.7001,25.7001,25.682,25.691,73650.0
2016-10-19 13:35:00,28.33,28.34,28.31,28.34,73022.0,25.682,25.691,25.6638,25.691,73022.0
2016-10-19 13:40:00,28.33,28.35,28.32,28.32,43686.0,25.682,25.7001,25.6729,25.6729,43686.0
2016-10-19 13:45:00,28.32,28.33,28.29,28.29,44046.0,25.6729,25.682,25.6457,25.6457,44046.0
2016-10-19 13:50:00,28.29,28.3,28.28,28.3,41362.0,25.6457,25.6548,25.6366,25.6548,41362.0
2016-10-19 13:55:00,28.3,28.32,28.29,28.32,55922.0,25.6548,25.6729,25.6457,25.6729,55922.0
2016-10-19 14:00:00,28.32,28.36,28.3,28.32,111530.0,25.6729,25.7092,25.6548,25.6729,111530.0
2016-10-19 14:05:00,28.32,28.34,28.3,28.33,98858.0,25.6729,25.691,25.6548,25.682,98858.0
2016-10-19 14:10:00,28.32,28.35,28.32,28.35,63891.0,25.6729,25.7001,25.6729,25.7001,63891.0
2016-10-19 14:15:00,28.35,28.37,28.32,28.34,97488.0,25.7001,25.7182,25.6729,25.691,97488.0
2016-10-19 14:20:00,28.34,28.35,28.33,28.34,76069.0,25.691,25.7001,25.682,25.691,76069.0
2016-10-19 14:25:00,28.34,28.35,28.32,28.33,61296.0,25.691,25.7001,25.6729,25.682,61296.0
2016-10-19 14:30:00,28.32,28.33,28.31,28.32,63712.0,25.6729,25.682,25.6638,25.6729,63712.0
2016-10-19 14:35:00,28.32,28.32,28.3,28.31,80368.0,25.6729,25.6729,25.6548,25.6638,80368.0
2016-10-19 14:40:00,28.31,28.32,28.3,28.32,74698.0,25.6638,25.6729,25.6548,25.6729,74698.0
2016-10-19 14:45:00,28.32,28.32,28.31,28.31,54854.0,25.6729,25.6729,25.6638,25.6638,54854.0
2016-10-19 14:50:00,28.32,28.34,28.31,28.32,130237.0,25.6729,25.691,25.6638,25.6729,130237.0
2016-10-19 14:55:00,28.31,28.32,28.31,28.32,83148.0,25.6638,25.6729,25.6638,25.6729,83148.0
2016-10-19 15:00:00,28.32,28.34,28.31,28.31,109473.0,25.6729,25.691,25.6638,25.6638,109473.0
2016-10-19 15:05:00,28.32,28.34,28.31,28.33,88208.0,25.6729,25.691,25.6638,25.682,88208.0
2016-10-19 15:10:00,28.33,28.33,28.31,28.31,61892.0,25.682,25.682,25.6638,25.6638,61892.0
2016-10-19 15:15:00,28.31,28.33,28.31,28.33,58689.0,25.6638,25.682,25.6638,25.682,58689.0
2016-10-19 15:20:00,28.32,28.34,28.28,28.29,122313.0,25.6729,25.691,25.6366,25.6457,122313.0
2016-10-19 15:25:00,28.29,28.31,28.28,28.3,147181.0,25.6457,25.6638,25.6366,25.6548,147181.0
2016-10-19 15:30:00,28.3,28.31,28.28,28.3,226088.0,25.6548,25.6638,25.6366,25.6548,226088.0
2016-10-19 15:35:00,28.3,28.36,28.3,28.36,241117.0,25.6548,25.7092,25.6548,25.7092,241117.0
2016-10-19 15:40:00,28.36,28.37,28.34,28.36,278172.0,25.7092,25.7182,25.691,25.7092,278172.0
2016-10-19 15:45:00,28.36,28.39,28.35,28.35,346807.0,25.7092,25.7363,25.7001,25.7001,346807.0
2016-10-19 15:50:00,28.36,28.37,28.33,28.35,379042.0,25.7092,25.7182,25.682,25.7001,379042.0
2016-10-19 15:55:00,28.35,28.35,28.3,28.32,713819.0,25.7001,25.7001,25.6548,25.6729,713819.0
2016-10-20 09:30:00,28.22,28.31,28.18,28.29,298509.0,25.5822,25.6638,25.546,25.6457,298509.0
2016-10-20 09:35:00,28.28,28.33,28.2,28.21,287880.0,25.6366,25.682,25.5641,25.5732,287880.0
2016-10-20 09:40:00,28.21,28.28,28.16,28.25,192177.0,25.5732,25.6366,25.5278,25.6094,192177.0
2016-10-20 09:45:00,28.24,28.37,28.23,28.34,160680.0,25.6004,25.7182,25.5913,25.691,160680.0
2016-10-20 09:50:00,28.34,28.36,28.26,28.28,190931.0,25.691,25.7092,25.6185,25.6366,190931.0
2016-10-20 09:55:00,28.28,28.3,28.23,28.24,171696.0,25.6366,25.6548,25.5913,25.6004,171696.0
2016-10-20 10:00:00,28.24,28.29,28.23,28.29,144974.0,25.6004,25.6457,25.5913,25.6457,144974.0
2016-10-20 10:05:00,28.29,28.31,28.22,28.24,133638.0,25.6457,25.6638,25.5822,25.6004,133638.0
2016-10-20 10:10:00,28.24,28.27,28.22,28.23,113883.0,25.6004,25.6276,25.5822,25.5913,113883.0
2016-10-20 10:15:00,28.23,28.25,28.16,28.17,206463.0,25.5913,25.6094,25.5278,25.5369,206463.0
2016-10-20 10:20:00,28.17,28.24,28.16,28.18,185973.0,25.5369,25.6004,25.5278,25.546,185973.0
2016-10-20 10:25:00,28.18,28.22,28.13,28.2,176202.0,25.546,25.5822,25.5007,25.5641,176202.0
2016-10-20 10:30:00,28.2,28.2,28.1,28.12,303201.0,25.5641,25.5641,25.4735,25.4916,303201.0
2016-10-20 10:35:00,28.12,28.12,28.02,28.04,140265.0,25.4916,25.4916,25.4009,25.4191,140265.0
2016-10-20 10:40:00,28.04,28.06,28.02,28.05,176932.0,25.4191,25.4372,25.4009,25.4281,176932.0
2016-10-20 10:45:00,28.05,28.11,28.03,28.11,108982.0,25.4281,25.4825,25.41,25.4825,108982.0
2016-10-20 10:50:00,28.11,28.12,28.06,28.09,129150.0,25.4825,25.4916,25.4372,25.4644,129150.0
2016-10-20 10:55:00,28.09,28.13,28.06,28.12,145475.0,25.4644,25.5007,25.4372,25.4916,145475.0
2016-10-20 11:00:00,28.11,28.16,28.11,28.16,82500.0,25.4825,25.5278,25.4825,25.5278,82500.0
2016-10-20 11:05:00,28.15,28.16,28.12,28.12,125381.0,25.5188,25.5278,25.4916,25.4916,125381.0
2016-10-20 11:10:00,28.12,28.16,28.11,28.13,74108.0,25.4916,25.5278,25.4825,25.5007,74108.0
2016-10-20 11:15:00,28.14,28.14,28.1,28.14,75417.0,25.5097,25.5097,25.4735,25.5097,75417.0
2016-10-20 11:20:00,28.14,28.18,28.13,28.14,66246.0,25.5097,25.546,25.5007,25.5097,66246.0
2016-10-20 11:25:00,28.14,28.19,28.14,28.16,132057.0,25.5097,25.555,25.5097,25.5278,132057.0
2016-10-20 11:30:00,28.16,28.18,28.13,28.16,65160.0,25.5278,25.546,25.5007,25.5278,65160.0
2016-10-20 11:35:00,28.16,28.17,28.1,28.12,61101.0,25.5278,25.5369,25.4735,25.4916,61101.0
2016-10-20 11:40:00,28.13,28.17,28.12,28.15,51832.0,25.5007,25.5369,25.4916,25.5188,51832.0
2016-10-20 11:45:00,28.14,28.19,28.13,28.19,48184.0,25.5097,25.555,25.5007,25.555,48184.0
2016-10-20 11:50:00,28.18,28.19,28.11,28.13,52938.0,25.546,25.555,25.4825,25.5007,52938.0
2016-10-20 11:55:00,28.13,28.19,28.12,28.19,58572.0,25.5007,25.555,25.4916,25.555,58572.0
2016-10-20 12:00:00,28.19,28.24,28.16,28.23,151107.0,25.555,25.6004,25.5278,25.5913,151107.0
2016-10-20 12:05:00,28.23,28.23,28.2,28.22,41704.0,25.5913,25.5913,25.5641,25.5822,41704.0
2016-10-20 12:10:00,28.22,28.23,28.19,28.21,64006.0,25.5822,25.5913,25.555,25.5732,64006.0
2016-10-20 12:15:00,28.21,28.24,28.19,28.21,42846.0,25.5732,25.6004,25.555,25.5732,42846.0
2016-10-20 12:20:00,28.21,28.23,28.21,28.21,33286.0,25.5732,25.5913,25.5732,25.5732,33286.0
2016-10-20 12:25:00,28.22,28.22,28.18,28.21,70218.0,25.5822,25.5822,25.546,25.5732,70218.0
2016-10-20 12:30:00,28.22,28.22,28.18,28.21,299031.0,25.5822,25.5822,25.546,25.5732,299031.0
2016-10-20 12:35:00,28.21,28.24,28.2,28.24,78396.0,25.5732,25.6004,25.5641,25.6004,78396.0
2016-10-20 12:40:00,28.24,28.3,28.24,28.3,90786.0,25.6004,25.6548,25.6004,25.6548,90786.0
2016-10-20 12:45:00,28.3,28.32,28.29,28.32,52461.0,25.6548,25.6729,25.6457,25.6729,52461.0
2016-10-20 12:50:00,28.32,28.33,28.29,28.3,67420.0,25.6729,25.682,25.6457,25.6548,67420.0
2016-10-20 12:55:00,28.3,28.32,28.29,28.31,36474.0,25.6548,25.6729,25.6457,25.6638,36474.0
2016-10-20 13:00:00,28.32,28.33,28.29,28.29,52082.0,25.6729,25.682,25.6457,25.6457,52082.0
2016-10-20 13:05:00,28.3,28.31,28.27,28.31,39955.0,25.6548,25.6638,25.6276,25.6638,39955.0
2016-10-20 13:10:00,28.31,28.32,28.29,28.29,47589.0,25.6638,25.6729,25.6457,25.6457,47589.0
2016-10-20 13:15:00,28.3,28.31,28.26,28.28,31578.0,25.6548,25.6638,25.6185,25.6366,31578.0
2016-10-20 13:20:00,28.28,28.29,28.27,28.28,38153.0,25.6366,25.6457,25.6276,25.6366,38153.0
2016-10-20 13:25:00,28.28,28.3,28.27,28.3,44015.0,25.6366,25.6548,25.6276,25.6548,44015.0
2016-10-20 13:30:00,28.3,28.31,28.29,28.31,55392.0,25.6548,25.6638,25.6457,25.6638,55392.0
2016-10-20 13:35:00,28.3,28.31,28.26,28.29,134228.0,25.6548,25.6638,25.6185,25.6457,134228.0
2016-10-20 13:40:00,28.29,28.31,28.29,28.3,88541.0,25.6457,25.6638,25.6457,25.6548,88541.0
2016-10-20 13:45:00,28.3,28.32,28.27,28.28,82487.0,25.6548,25.6729,25.6276,25.6366,82487.0
2016-10-20 13:50:00,28.27,28.27,28.22,28.25,133724.0,25.6276,25.6276,25.5822,25.6094,133724.0
2016-10-20 13:55:00,28.26,28.26,28.22,28.25,77439.0,25.6185,25.6185,25.5822,25.6094,77439.0
2016-10-20 14:00:00,28.25,28.28,28.23,28.25,75507.0,25.6094,25.6366,25.5913,25.6094,75507.0
2016-10-20 14:05:00,28.25,28.3,28.25,28.28,86141.0,25.6094,25.6548,25.6094,25.6366,86141.0
2016-10-20 14:10:00,28.27,28.3,28.25,28.3,76354.0,25.6276,25.6548,25.6094,25.6548,76354.0
2016-10-20 14:15:00,28.3,28.3,28.29,28.3,54981.0,25.6548,25.6548,25.6457,25.6548,54981.0
2016-10-20 14:20:00,28.3,28.32,28.29,28.3,89196.0,25.6548,25.6729,25.6457,25.6548,89196.0
2016-10-20 14:25:00,28.3,28.33,28.3,28.32,71160.0,25.6548,25.682,25.6548,25.6729,71160.0
2016-10-20 14:30:00,28.31,28.32,28.3,28.32,61914.0,25.6638,25.6729,25.6548,25.6729,61914.0
2016-10-20 14:35:00,28.31,28.34,28.29,28.29,89826.0,25.6638,25.691,25.6457,25.6457,89826.0
2016-10-20 14:40:00,28.3,28.32,28.29,28.32,42719.0,25.6548,25.6729,25.6457,25.6729,42719.0
2016-10-20 14:45:00,28.32,28.4,28.27,28.39,303289.0,25.6729,25.7454,25.6276,25.7363,303289.0
2016-10-20 14:50:00,28.39,28.41,28.33,28.36,95376.0,25.7363,25.7545,25.682,25.7092,95376.0
2016-10-20 14:55:00,28.36,28.38,28.34,28.35,77472.0,25.7092,25.7273,25.691,25.7001,77472.0
2016-10-20 15:00:00,28.36,28.37,28.32,28.36,107917.0,25.7092,25.7182,25.6729,25.7092,107917.0
2016-10-20 15:05:00,28.36,28.38,28.34,28.38,79328.0,25.7092,25.7273,25.691,25.7273,79328.0
2016-10-20 15:10:00,28.38,28.39,28.35,28.39,87420.0,25.7273,25.7363,25.7001,25.7363,87420.0
2016-10-20 15:15:00,28.39,28.39,28.36,28.36,107182.0,25.7363,25.7363,25.7092,25.7092,107182.0
2016-10-20 15:20:00,28.36,28.41,28.36,28.37,130755.0,25.7092,25.7545,25.7092,25.7182,130755.0
2016-10-20 15:25:00,28.38,28.38,28.33,28.35,92326.0,25.7273,25.7273,25.682,25.7001,92326.0
2016-10-20 15:30:00,28.34,28.37,28.33,28.36,139829.0,25.691,25.7182,25.682,25.7092,139829.0
2016-10-20 15:35:00,28.36,28.37,28.35,28.37,121565.0,25.7092,25.7182,25.7001,25.7182,121565.0
2016-10-20 15:40:00,28.37,28.39,28.35,28.35,204124.0,25.7182,25.7363,25.7001,25.7001,204124.0
2016-10-20 15:45:00,28.36,28.39,28.35,28.39,212839.0,25.7092,25.7363,25.7001,25.7363,212839.0
2016-10-20 15:50:00,28.39,28.45,28.39,28.42,341799.0,25.7363,25.7907,25.7363,25.7635,341799.0
2016-10-20 15:55:00,28.42,28.45,28.38,28.38,553257.0,25.7635,25.7907,25.7273,25.7273,553257.0
2016-10-21 09:30:00,28.26,28.37,28.05,28.18,653917.0,25.6185,25.7182,25.4281,25.546,653917.0
2016-10-21 09:35:00,28.19,28.35,28.1,28.35,295689.0,25.555,25.7001,25.4735,25.7001,295689.0
2016-10-21 09:40:00,28.35,28.36,28.22,28.23,215551.0,25.7001,25.7092,25.5822,25.5913,215551.0
2016-10-21 09:45:00,28.22,28.23,28.17,28.2,128491.0,25.5822,25.5913,25.5369,25.5641,128491.0
2016-10-21 09:50:00,28.19,28.32,28.18,28.26,105829.0,25.555,25.6729,25.546,25.6185,105829.0
2016-10-21 09:55:00,28.26,28.32,28.26,28.32,181861.0,25.6185,25.6729,25.6185,25.6729,181861.0
2016-10-21 10:00:00,28.32,28.41,28.31,28.41,167935.0,25.6729,25.7545,25.6638,25.7545,167935.0
2016-10-21 10:05:00,28.41,28.5,28.4,28.46,202085.0,25.7545,25.8361,25.7454,25.7998,202085.0
2016-10-21 10:10:00,28.46,28.5,28.45,28.49,234180.0,25.7998,25.8361,25.7907,25.827,234180.0
2016-10-21 10:15:00,28.49,28.53,28.48,28.53,294965.0,25.827,25.8633,25.8179,25.8633,294965.0
2016-10-21 10:20:00,28.53,28.56,28.51,28.51,102445.0,25.8633,25.8905,25.8451,25.8451,102445.0
2016-10-21 10:25:00,28.52,28.53,28.5,28.52,96318.0,25.8542,25.8633,25.8361,25.8542,96318.0
2016-10-21 10:30:00,28.52,28.56,28.51,28.54,84240.0,25.8542,25.8905,25.8451,25.8723,84240.0
2016-10-21 10:35:00,28.53,28.54,28.42,28.45,142905.0,25.8633,25.8723,25.7635,25.7907,142905.0
2016-10-21 10:40:00,28.45,28.46,28.41,28.42,53180.0,25.7907,25.7998,25.7545,25.7635,53180.0
2016-10-21 10:45:00,28.43,28.46,28.43,28.45,56504.0,25.7726,25.7998,25.7726,25.7907,56504.0
2016-10-21 10:50:00,28.46,28.46,28.45,28.46,40370.0,25.7998,25.7998,25.7907,25.7998,40370.0
2016-10-21 10:55:00,28.46,28.46,28.44,28.46,77070.0,25.7998,25.7998,25.7817,25.7998,77070.0
2016-10-21 11:00:00,28.45,28.46,28.38,28.38,76335.0,25.7907,25.7998,25.7273,25.7273,76335.0
2016-10-21 11:05:00,28.38,28.45,28.38,28.44,174633.0,25.7273,25.7907,25.7273,25.7817,174633.0
2016-10-21 11:10:00,28.44,28.45,28.4,28.41,185136.0,25.7817,25.7907,25.7454,25.7545,185136.0
2016-10-21 11:15:00,28.41,28.42,28.38,28.38,115599.0,25.7545,25.7635,25.7273,25.7273,115599.0
2016-10-21 11:20:00,28.38,28.39,28.33,28.33,71966.0,25.7273,25.7363,25.682,25.682,71966.0
2016-10-21 11:25:00,28.33,28.38,28.33,28.37,53488.0,25.682,25.7273,25.682,25.7182,53488.0
2016-10-21 11:30:00,28.37,28.38,28.35,28.38,48571.0,25.7182,25.7273,25.7001,25.7273,48571.0
2016-10-21 11:35:00,28.37,28.38,28.36,28.36,47176.0,25.7182,25.7273,25.7092,25.7092,47176.0
2016-10-21 11:40:00,28.37,28.4,28.36,28.38,29636.0,25.7182,25.7454,25.7092,25.7273,29636.0
2016-10-21 11:45:00,28.39,28.44,28.38,28.42,63960.0,25.7363,25.7817,25.7273,25.7635,63960.0
2016-10-21 11:50:00,28.42,28.42,28.39,28.4,27073.0,25.7635,25.7635,25.7363,25.7454,27073.0
2016-10-21 11:55:00,28.39,28.41,28.37,28.38,113854.0,25.7363,25.7545,25.7182,25.7273,113854.0
2016-10-21 12:00:00,28.37,28.39,28.36,28.36,41551.0,25.7182,25.7363,25.7092,25.7092,41551.0
2016-10-21 12:05:00,28.36,28.37,28.35,28.36,29712.0,25.7092,25.7182,25.7001,25.7092,29712.0
2016-10-21 12:10:00,28.36,28.37,28.35,28.36,31163.0,25.7092,25.7182,25.7001,25.7092,31163.0
2016-10-21 12:15:00,28.35,28.36,28.33,28.33,54813.0,25.7001,25.7092,25.682,25.682,54813.0
2016-10-21 12:20:00,28.33,28.33,28.29,28.3,37789.0,25.682,25.682,25.6457,25.6548,37789.0
2016-10-21 12:25:00,28.3,28.31,28.28,28.3,39794.0,25.6548,25.6638,25.6366,25.6548,39794.0
2016-10-21 12:30:00,28.3,28.31,28.29,28.3,25235.0,25.6548,25.6638,25.6457,25.6548,25235.0
2016-10-21 12:35:00,28.3,28.31,28.28,28.29,25517.0,25.6548,25.6638,25.6366,25.6457,25517.0
2016-10-21 12:40:00,28.29,28.31,28.29,28.29,16564.0,25.6457,25.6638,25.6457,25.6457,16564.0
2016-10-21 12:45:00,28.3,28.33,28.29,28.32,37292.0,25.6548,25.682,25.6457,25.6729,37292.0
2016-10-21 12:50:00,28.31,28.33,28.31,28.31,20039.0,25.6638,25.682,25.6638,25.6638,20039.0
2016-10-21 12:55:00,28.32,28.33,28.3,28.3,38538.0,25.6729,25.682,25.6548,25.6548,38538.0
2016-10-21 13:00:00,28.3,28.31,28.22,28.23,96951.0,25.6548,25.6638,25.5822,25.5913,96951.0
2016-10-21 13:05:00,28.23,28.26,28.23,28.25,25805.0,25.5913,25.6185,25.5913,25.6094,25805.0
2016-10-21 13:10:00,28.25,28.28,28.25,28.27,24608.0,25.6094,25.6366,25.6094,25.6276,24608.0
2016-10-21 13:15:00,28.27,28.28,28.23,28.26,67049.0,25.6276,25.6366,25.5913,25.6185,67049.0
2016-10-21 13:20:00,28.26,28.27,28.25,28.25,41261.0,25.6185,25.6276,25.6094,25.6094,41261.0
2016-10-21 13:25:00,28.25,28.26,28.25,28.25,24353.0,25.6094,25.6185,25.6094,25.6094,24353.0
2016-10-21 13:30:00,28.25,28.25,28.21,28.23,65686.0,25.6094,25.6094,25.5732,25.5913,65686.0
2016-10-21 13:35:00,28.24,28.24,28.22,28.23,87879.0,25.6004,25.6004,25.5822,25.5913,87879.0
2016-10-21 13:40:00,28.24,28.26,28.23,28.26,148143.0,25.6004,25.6185,25.5913,25.6185,148143.0
2016-10-21 13:45:00,28.26,28.27,28.26,28.27,41810.0,25.6185,25.6276,25.6185,25.6276,41810.0
2016-10-21 13:50:00,28.26,28.27,28.25,28.26,63772.0,25.6185,25.6276,25.6094,25.6185,63772.0
2016-10-21 13:55:00,28.25,28.27,28.24,28.26,78617.0,25.6094,25.6276,25.6004,25.6185,78617.0
2016-10-21 14:00:00,28.27,28.27,28.26,28.27,19494.0,25.6276,25.6276,25.6185,25.6276,19494.0
2016-10-21 14:05:00,28.26,28.27,28.26,28.26,18916.0,25.6185,25.6276,25.6185,25.6185,18916.0
2016-10-21 14:10:00,28.26,28.27,28.26,28.27,20608.0,25.6185,25.6276,25.6185,25.6276,20608.0
2016-10-21 14:15:00,28.27,28.27,28.26,28.26,18146.0,25.6276,25.6276,25.6185,25.6185,18146.0
2016-10-21 14:20:00,28.26,28.28,28.26,28.28,78501.0,25.6185,25.6366,25.6185,25.6366,78501.0
2016-10-21 14:25:00,28.27,28.29,28.26,28.28,74336.0,25.6276,25.6457,25.6185,25.6366,74336.0
2016-10-21 14:30:00,28.28,28.31,28.27,28.3,109974.0,25.6366,25.6638,25.6276,25.6548,109974.0
2016-10-21 14:35:00,28.3,28.31,28.29,28.3,68106.0,25.6548,25.6638,25.6457,25.6548,68106.0
2016-10-21 14:40:00,28.3,28.31,28.29,28.3,39937.0,25.6548,25.6638,25.6457,25.6548,39937.0
2016-10-21 14:45:00,28.3,28.31,28.3,28.3,26123.0,25.6548,25.6638,25.6548,25.6548,26123.0
2016-10-21 14:50:00,28.3,28.31,28.3,28.3,21237.0,25.6548,25.6638,25.6548,25.6548,21237.0
2016-10-21 14:55:00,28.3,28.31,28.3,28.3,61567.0,25.6548,25.6638,25.6548,25.6548,61567.0
2016-10-21 15:00:00,28.3,28.35,28.3,28.33,113598.0,25.6548,25.7001,25.6548,25.682,113598.0
2016-10-21 15:05:00,28.34,28.35,28.33,28.34,87702.0,25.691,25.7001,25.682,25.691,87702.0
2016-10-21 15:10:00,28.34,28.34,28.32,28.34,73459.0,25.691,25.691,25.6729,25.691,73459.0
2016-10-21 15:15:00,28.34,28.35,28.33,28.35,94487.0,25.691,25.7001,25.682,25.7001,94487.0
2016-10-21 15:20:00,28.35,28.37,28.34,28.37,54854.0,25.7001,25.7182,25.691,25.7182,54854.0
2016-10-21 15:25:00,28.37,28.41,28.36,28.4,90125.0,25.7182,25.7545,25.7092,25.7454,90125.0
2016-10-21 15:30:00,28.4,28.45,28.37,28.44,171713.0,25.7454,25.7907,25.7182,25.7817,171713.0
2016-10-21 15:35:00,28.45,28.47,28.4,28.41,214444.0,25.7907,25.8089,25.7454,25.7545,214444.0
2016-10-21 15:40:00,28.41,28.42,28.4,28.41,113630.0,25.7545,25.7635,25.7454,25.7545,113630.0
2016-10-21 15:45:00,28.41,28.44,28.4,28.43,198782.0,25.7545,25.7817,25.7454,25.7726,198782.0
2016-10-21 15:50:00,28.43,28.46,28.42,28.43,309174.0,25.7726,25.7998,25.7635,25.7726,309174.0
2016-10-21 15:55:00,28.44,28.46,28.41,28.42,816919.0,25.7817,25.7998,25.7545,25.7635,816919.0
2016-10-24 09:30:00,28.71,28.88,28.65,28.8,375736.0,26.0264,26.1805,25.972,26.108,375736.0
2016-10-24 09:35:00,28.81,28.92,28.78,28.84,188749.0,26.1171,26.2168,26.0899,26.1443,188749.0
2016-10-24 09:40:00,28.85,28.93,28.82,28.92,240370.0,26.1534,26.2259,26.1262,26.2168,240370.0
2016-10-24 09:45:00,28.92,28.96,28.9,28.96,106408.0,26.2168,26.2531,26.1987,26.2531,106408.0
2016-10-24 09:50:00,28.96,28.99,28.9,28.92,108121.0,26.2531,26.2803,26.1987,26.2168,108121.0
2016-10-24 09:55:00,28.92,28.97,28.91,28.94,120175.0,26.2168,26.2621,26.2077,26.2349,120175.0
2016-10-24 10:00:00,28.94,28.97,28.93,28.95,103003.0,26.2349,26.2621,26.2259,26.244,103003.0
2016-10-24 10:05:00,28.95,28.98,28.95,28.96,89630.0,26.244,26.2712,26.244,26.2531,89630.0
2016-10-24 10:10:00,28.96,28.98,28.95,28.96,104073.0,26.2531,26.2712,26.244,26.2531,104073.0
2016-10-24 10:15:00,28.95,28.98,28.91,28.92,94604.0,26.244,26.2712,26.2077,26.2168,94604.0
2016-10-24 10:20:00,28.92,28.93,28.9,28.93,99141.0,26.2168,26.2259,26.1987,26.2259,99141.0
2016-10-24 10:25:00,28.93,28.93,28.89,28.91,113530.0,26.2259,26.2259,26.1896,26.2077,113530.0
2016-10-24 10:30:00,28.91,28.91,28.86,28.9,86335.0,26.2077,26.2077,26.1624,26.1987,86335.0
2016-10-24 10:35:00,28.89,28.91,28.87,28.89,99086.0,26.1896,26.2077,26.1715,26.1896,99086.0
2016-10-24 10:40:00,28.89,28.89,28.85,28.87,95787.0,26.1896,26.1896,26.1534,26.1715,95787.0
2016-10-24 10:45:00,28.87,28.89,28.85,28.86,71976.0,26.1715,26.1896,26.1534,26.1624,71976.0
2016-10-24 10:50:00,28.86,28.89,28.85,28.89,76280.0,26.1624,26.1896,26.1534,26.1896,76280.0
2016-10-24 10:55:00,28.89,28.92,28.86,28.86,99320.0,26.1896,26.2168,26.1624,26.1624,99320.0
2016-10-24 11:00:00,28.86,28.89,28.85,28.88,73334.0,26.1624,26.1896,26.1534,26.1805,73334.0
2016-10-24 11:05:00,28.87,28.89,28.87,28.88,67153.0,26.1715,26.1896,26.1715,26.1805,67153.0
2016-10-24 11:10:00,28.88,28.9,28.87,28.9,44151.0,26.1805,26.1987,26.1715,26.1987,44151.0
2016-10-24 11:15:00,28.9,28.91,28.89,28.9,45735.0,26.1987,26.2077,26.1896,26.1987,45735.0
2016-10-24 11:20:00,28.9,28.91,28.86,28.86,70896.0,26.1987,26.2077,26.1624,26.1624,70896.0
2016-10-24 11:25:00,28.87,28.89,28.86,28.88,62972.0,26.1715,26.1896,26.1624,26.1805,62972.0
2016-10-24 11:30:00,28.88,28.89,28.87,28.87,42983.0,26.1805,26.1896,26.1715,26.1715,42983.0
2016-10-24 11:35:00,28.86,28.87,28.85,28.86,55916.0,26.1624,26.1715,26.1534,26.1624,55916.0
2016-10-24 11:40:00,28.86,28.86,28.84,28.85,47047.0,26.1624,26.1624,26.1443,26.1534,47047.0
2016-10-24 11:45:00,28.84,28.86,28.84,28.84,43040.0,26.1443,26.1624,26.1443,26.1443,43040.0
2016-10-24 11:50:00,28.84,28.84,28.82,28.83,59683.0,26.1443,26.1443,26.1262,26.1352,59683.0
2016-10-24 11:55:00,28.82,28.82,28.79,28.8,93334.0,26.1262,26.1262,26.099,26.108,93334.0
2016-10-24 12:00:00,28.8,28.82,28.79,28.79,45248.0,26.108,26.1262,26.099,26.099,45248.0
2016-10-24 12:05:00,28.79,28.79,28.78,28.79,20391.0,26.099,26.099,26.0899,26.099,20391.0
2016-10-24 12:10:00,28.79,28.87,28.77,28.86,226854.0,26.099,26.1715,26.0808,26.1624,226854.0
2016-10-24 12:15:00,28.86,28.88,28.85,28.88,30402.0,26.1624,26.1805,26.1534,26.1805,30402.0
2016-10-24 12:20:00,28.88,28.9,28.87,28.87,75892.0,26.1805,26.1987,26.1715,26.1715,75892.0
2016-10-24 12:25:00,28.88,28.89,28.87,28.89,27229.0,26.1805,26.1896,26.1715,26.1896,27229.0
2016-10-24 12:30:00,28.89,28.9,28.85,28.9,88744.0,26.1896,26.1987,26.1534,26.1987,88744.0
2016-10-24 12:35:00,28.9,28.9,28.88,28.89,91448.0,26.1987,26.1987,26.1805,26.1896,91448.0
2016-10-24 12:40:00,28.89,28.89,28.85,28.86,32821.0,26.1896,26.1896,26.1534,26.1624,32821.0
2016-10-24 12:45:00,28.86,28.89,28.85,28.89,44686.0,26.1624,26.1896,26.1534,26.1896,44686.0
2016-10-24 12:50:00,28.89,28.91,28.88,28.91,26327.0,26.1896,26.2077,26.1805,26.2077,26327.0
2016-10-24 12:55:00,28.91,28.91,28.89,28.9,53001.0,26.2077,26.2077,26.1896,26.1987,53001.0
2016-10-24 13:00:00,28.9,28.92,28.89,28.92,47373.0,26.1987,26.2168,26.1896,26.2168,47373.0
2016-10-24 13:05:00,28.92,28.95,28.91,28.95,48466.0,26.2168,26.244,26.2077,26.244,48466.0
2016-10-24 13:10:00,28.95,28.95,28.92,28.93,80489.0,26.244,26.244,26.2168,26.2259,80489.0
2016-10-24 13:15:00,28.93,28.93,28.92,28.93,32291.0,26.2259,26.2259,26.2168,26.2259,32291.0
2016-10-24 13:20:00,28.93,28.94,28.92,28.94,25291.0,26.2259,26.2349,26.2168,26.2349,25291.0
2016-10-24 13:25:00,28.94,28.94,28.93,28.94,30573.0,26.2349,26.2349,26.2259,26.2349,30573.0
2016-10-24 13:30:00,28.94,28.95,28.93,28.95,46796.0,26.2349,26.244,26.2259,26.244,46796.0
2016-10-24 13:35:00,28.95,28.95,28.94,28.95,42965.0,26.244,26.244,26.2349,26.244,42965.0
2016-10-24 13:40:00,28.95,28.96,28.94,28.96,36390.0,26.244,26.2531,26.2349,26.2531,36390.0
2016-10-24 13:45:00,28.96,28.98,28.95,28.98,67928.0,26.2531,26.2712,26.244,26.2712,67928.0
2016-10-24 13:50:00,28.98,28.99,28.97,28.98,83217.0,26.2712,26.2803,26.2621,26.2712,83217.0
2016-10-24 13:55:00,28.97,28.98,28.96,28.97,49320.0,26.2621,26.2712,26.2531,26.2621,49320.0
2016-10-24 14:00:00,28.96,28.97,28.93,28.94,80777.0,26.2531,26.2621,26.2259,26.2349,80777.0
2016-10-24 14:05:00,28.93,28.94,28.92,28.93,40669.0,26.2259,26.2349,26.2168,26.2259,40669.0
2016-10-24 14:10:00,28.93,28.96,28.92,28.96,69912.0,26.2259,26.2531,26.2168,26.2531,69912.0
2016-10-24 14:15:00,28.96,28.96,28.93,28.93,34938.0,26.2531,26.2531,26.2259,26.2259,34938.0
2016-10-24 14:20:00,28.93,28.96,28.92,28.94,70325.0,26.2259,26.2531,26.2168,26.2349,70325.0
2016-10-24 14:25:00,28.94,28.96,28.93,28.96,35723.0,26.2349,26.2531,26.2259,26.2531,35723.0
2016-10-24 14:30:00,28.96,28.96,28.95,28.96,29095.0,26.2531,26.2531,26.244,26.2531,29095.0
2016-10-24 14:35:00,28.95,28.97,28.93,28.94,83636.0,26.244,26.2621,26.2259,26.2349,83636.0
2016-10-24 14:40:00,28.94,28.97,28.93,28.96,59355.0,26.2349,26.2621,26.2259,26.2531,59355.0
2016-10-24 14:45:00,28.96,29.0,28.96,29.0,127992.0,26.2531,26.2893,26.2531,26.2893,127992.0
2016-10-24 14:50:00,29.0,29.03,28.99,29.03,113460.0,26.2893,26.3165,26.2803,26.3165,113460.0
2016-10-24 14:55:00,29.03,29.06,29.02,29.06,156625.0,26.3165,26.3437,26.3075,26.3437,156625.0
2016-10-24 15:00:00,29.06,29.11,29.05,29.11,199864.0,26.3437,26.389,26.3347,26.389,199864.0
2016-10-24 15:05:00,29.1,29.11,29.08,29.09,144233.0,26.38,26.389,26.3619,26.3709,144233.0
2016-10-24 15:10:00,29.09,29.1,29.06,29.06,119967.0,26.3709,26.38,26.3437,26.3437,119967.0
2016-10-24 15:15:00,29.07,29.11,29.06,29.1,149138.0,26.3528,26.389,26.3437,26.38,149138.0
2016-10-24 15:20:00,29.1,29.1,29.06,29.08,109470.0,26.38,26.38,26.3437,26.3619,109470.0
2016-10-24 15:25:00,29.08,29.08,29.07,29.08,75978.0,26.3619,26.3619,26.3528,26.3619,75978.0
2016-10-24 15:30:00,29.08,29.08,29.04,29.05,188417.0,26.3619,26.3619,26.3256,26.3347,188417.0
2016-10-24 15:35:00,29.05,29.06,29.04,29.06,158821.0,26.3347,26.3437,26.3256,26.3437,158821.0
2016-10-24 15:40:00,29.05,29.08,29.02,29.03,296254.0,26.3347,26.3619,26.3075,26.3165,296254.0
2016-10-24 15:45:00,29.03,29.06,29.03,29.05,380516.0,26.3165,26.3437,26.3165,26.3347,380516.0
2016-10-24 15:50:00,29.06,29.16,29.05,29.15,559948.0,26.3437,26.4344,26.3347,26.4253,559948.0
2016-10-24 15:55:00,29.15,29.16,29.1,29.14,1097535.0,26.4253,26.4344,26.38,26.4162,1097535.0
2016-10-25 09:30:00,29.08,29.27,29.04,29.26,285463.0,26.3619,26.5341,26.3256,26.525,285463.0
2016-10-25 09:35:00,29.26,29.3,29.2,29.21,197415.0,26.525,26.5613,26.4706,26.4797,197415.0
2016-10-25 09:40:00,29.21,29.23,29.11,29.14,138302.0,26.4797,26.4978,26.389,26.4162,138302.0
2016-10-25 09:45:00,29.14,29.17,29.1,29.13,211681.0,26.4162,26.4434,26.38,26.4072,211681.0
2016-10-25 09:50:00,29.13,29.18,29.12,29.13,146612.0,26.4072,26.4525,26.3981,26.4072,146612.0
2016-10-25 09:55:00,29.13,29.13,29.06,29.09,190871.0,26.4072,26.4072,26.3437,26.3709,190871.0
2016-10-25 10:00:00,29.09,29.1,29.03,29.04,182045.0,26.3709,26.38,26.3165,26.3256,182045.0
2016-10-25 10:05:00,29.03,29.04,28.99,29.0,242404.0,26.3165,26.3256,26.2803,26.2893,242404.0
2016-10-25 10:10:00,29.0,29.01,28.96,28.98,187924.0,26.2893,26.2984,26.2531,26.2712,187924.0
2016-10-25 10:15:00,28.97,29.02,28.97,29.02,108049.0,26.2621,26.3075,26.2621,26.3075,108049.0
2016-10-25 10:20:00,29.02,29.03,28.97,28.97,312583.0,26.3075,26.3165,26.2621,26.2621,312583.0
2016-10-25 10:25:00,28.97,28.97,28.93,28.95,176128.0,26.2621,26.2621,26.2259,26.244,176128.0
2016-10-25 10:30:00,28.95,28.99,28.94,28.99,127186.0,26.244,26.2803,26.2349,26.2803,127186.0
2016-10-25 10:35:00,28.99,29.0,28.95,28.96,177096.0,26.2803,26.2893,26.244,26.2531,177096.0
2016-10-25 10:40:00,28.95,28.97,28.92,28.92,152302.0,26.244,26.2621,26.2168,26.2168,152302.0
2016-10-25 10:45:00,28.92,28.92,28.88,28.9,158942.0,26.2168,26.2168,26.1805,26.1987,158942.0
2016-10-25 10:50:00,28.9,28.91,28.88,28.91,114965.0,26.1987,26.2077,26.1805,26.2077,114965.0
2016-10-25 10:55:00,28.91,28.92,28.88,28.91,98225.0,26.2077,26.2168,26.1805,26.2077,98225.0
2016-10-25 11:00:00,28.92,28.92,28.9,28.92,132961.0,26.2168,26.2168,26.1987,26.2168,132961.0
2016-10-25 11:05:00,28.92,28.93,28.9,28.91,95838.0,26.2168,26.2259,26.1987,26.2077,95838.0
2016-10-25 11:10:00,28.91,28.93,28.89,28.9,77431.0,26.2077,26.2259,26.1896,26.1987,77431.0
2016-10-25 11:15:00,28.9,28.9,28.84,28.9,178594.0,26.1987,26.1987,26.1443,26.1987,178594.0
2016-10-25 11:20:00,28.9,28.9,28.87,28.9,111309.0,26.1987,26.1987,26.1715,26.1987,111309.0
2016-10-25 11:25:00,28.9,28.92,28.89,28.92,154325.0,26.1987,26.2168,26.1896,26.2168,154325.0
2016-10-25 11:30:00,28.92,28.95,28.9,28.92,125255.0,26.2168,26.244,26.1987,26.2168,125255.0
2016-10-25 11:35:00,28.92,28.93,28.9,28.9,53279.0,26.2168,26.2259,26.1987,26.1987,53279.0
2016-10-25 11:40:00,28.91,28.92,28.9,28.91,85331.0,26.2077,26.2168,26.1987,26.2077,85331.0
2016-10-25 11:45:00,28.91,28.92,28.9,28.92,40328.0,26.2077,26.2168,26.1987,26.2168,40328.0
2016-10-25 11:50:00,28.92,28.95,28.9,28.92,180628.0,26.2168,26.244,26.1987,26.2168,180628.0
2016-10-25 11:55:00,28.92,28.93,28.9,28.9,65800.0,26.2168,26.2259,26.1987,26.1987,65800.0
2016-10-25 12:00:00,28.9,28.91,28.87,28.88,74955.0,26.1987,26.2077,26.1715,26.1805,74955.0
2016-10-25 12:05:00,28.88,28.9,28.82,28.85,102315.0,26.1805,26.1987,26.1262,26.1534,102315.0
2016-10-25 12:10:00,28.85,28.85,28.83,28.85,47876.0,26.1534,26.1534,26.1352,26.1534,47876.0
2016-10-25 12:15:00,28.85,28.85,28.8,28.83,81669.0,26.1534,26.1534,26.108,26.1352,81669.0
2016-10-25 12:20:00,28.83,28.83,28.8,28.83,79722.0,26.1352,26.1352,26.108,26.1352,79722.0
2016-10-25 12:25:00,28.83,28.83,28.8,28.82,43227.0,26.1352,26.1352,26.108,26.1262,43227.0
2016-10-25 12:30:00,28.82,28.83,28.8,28.83,72361.0,26.1262,26.1352,26.108,26.1352,72361.0
2016-10-25 12:35:00,28.83,28.83,28.79,28.81,169285.0,26.1352,26.1352,26.099,26.1171,169285.0
2016-10-25 12:40:00,28.81,28.84,28.8,28.84,62182.0,26.1171,26.1443,26.108,26.1443,62182.0
2016-10-25 12:45:00,28.84,28.86,28.83,28.86,76888.0,26.1443,26.1624,26.1352,26.1624,76888.0
2016-10-25 12:50:00,28.86,28.86,28.82,28.83,54789.0,26.1624,26.1624,26.1262,26.1352,54789.0
2016-10-25 12:55:00,28.83,28.85,28.82,28.82,75465.0,26.1352,26.1534,26.1262,26.1262,75465.0
2016-10-25 13:00:00,28.83,28.83,28.75,28.79,146716.0,26.1352,26.1352,26.0627,26.099,146716.0
2016-10-25 13:05:00,28.79,28.79,28.77,28.78,77322.0,26.099,26.099,26.0808,26.0899,77322.0
2016-10-25 13:10:00,28.78,28.78,28.76,28.78,49513.0,26.0899,26.0899,26.0718,26.0899,49513.0
2016-10-25 13:15:00,28.78,28.81,28.77,28.8,45386.0,26.0899,26.1171,26.0808,26.108,45386.0
2016-10-25 13:20:00,28.8,28.82,28.79,28.82,38786.0,26.108,26.1262,26.099,26.1262,38786.0
2016-10-25 13:25:00,28.82,28.82,28.8,28.8,49282.0,26.1262,26.1262,26.108,26.108,49282.0
2016-10-25 13:30:00,28.8,28.81,28.8,28.8,31651.0,26.108,26.1171,26.108,26.108,31651.0
2016-10-25 13:35:00,28.81,28.81,28.77,28.79,55448.0,26.1171,26.1171,26.0808,26.099,55448.0
2016-10-25 13:40:00,28.79,28.79,28.77,28.78,40018.0,26.099,26.099,26.0808,26.0899,40018.0
2016-10-25 13:45:00,28.79,28.81,28.77,28.81,58305.0,26.099,26.1171,26.0808,26.1171,58305.0
2016-10-25 13:50:00,28.81,28.83,28.8,28.83,41061.0,26.1171,26.1352,26.108,26.1352,41061.0
2016-10-25 13:55:00,28.83,28.84,28.82,28.84,35289.0,26.1352,26.1443,26.1262,26.1443,35289.0
2016-10-25 14:00:00,28.84,28.85,28.83,28.84,52454.0,26.1443,26.1534,26.1352,26.1443,52454.0
2016-10-25 14:05:00,28.83,28.84,28.83,28.84,39980.0,26.1352,26.1443,26.1352,26.1443,39980.0
2016-10-25 14:10:00,28.83,28.84,28.83,28.83,29648.0,26.1352,26.1443,26.1352,26.1352,29648.0
2016-10-25 14:15:00,28.83,28.84,28.83,28.84,62906.0,26.1352,26.1443,26.1352,26.1443,62906.0
2016-10-25 14:20:00,28.84,28.87,28.82,28.86,108183.0,26.1443,26.1715,26.1262,26.1624,108183.0
2016-10-25 14:25:00,28.86,28.86,28.83,28.85,52142.0,26.1624,26.1624,26.1352,26.1534,52142.0
2016-10-25 14:30:00,28.85,28.87,28.83,28.87,69811.0,26.1534,26.1715,26.1352,26.1715,69811.0
2016-10-25 14:35:00,28.87,28.87,28.85,28.87,55654.0,26.1715,26.1715,26.1534,26.1715,55654.0
2016-10-25 14:40:00,28.87,28.89,28.86,28.89,56959.0,26.1715,26.1896,26.1624,26.1896,56959.0
2016-10-25 14:45:00,28.89,28.92,28.88,28.91,110318.0,26.1896,26.2168,26.1805,26.2077,110318.0
2016-10-25 14:50:00,28.91,28.92,28.9,28.9,37840.0,26.2077,26.2168,26.1987,26.1987,37840.0
2016-10-25 14:55:00,28.91,28.91,28.88,28.88,49951.0,26.2077,26.2077,26.1805,26.1805,49951.0
2016-10-25 15:00:00,28.88,28.9,28.87,28.87,110665.0,26.1805,26.1987,26.1715,26.1715,110665.0
2016-10-25 15:05:00,28.87,28.89,28.86,28.86,57273.0,26.1715,26.1896,26.1624,26.1624,57273.0
2016-10-25 15:10:00,28.87,28.87,28.83,28.84,74093.0,26.1715,26.1715,26.1352,26.1443,74093.0
2016-10-25 15:15:00,28.84,28.86,28.83,28.86,72036.0,26.1443,26.1624,26.1352,26.1624,72036.0
2016-10-25 15:20:00,28.86,28.87,28.85,28.87,42575.0,26.1624,26.1715,26.1534,26.1715,42575.0
2016-10-25 15:25:00,28.87,28.87,28.85,28.85,91998.0,26.1715,26.1715,26.1534,26.1534,91998.0
2016-10-25 15:30:00,28.86,28.86,28.85,28.85,32495.0,26.1624,26.1624,26.1534,26.1534,32495.0
2016-10-25 15:35:00,28.86,28.86,28.83,28.85,106880.0,26.1624,26.1624,26.1352,26.1534,106880.0
2016-10-25 15:40:00,28.85,28.85,28.84,28.85,86996.0,26.1534,26.1534,26.1443,26.1534,86996.0
2016-10-25 15:45:00,28.85,28.88,28.84,28.88,151420.0,26.1534,26.1805,26.1443,26.1805,151420.0
2016-10-25 15:50:00,28.88,28.88,28.83,28.84,233768.0,26.1805,26.1805,26.1352,26.1443,233768.0
2016-10-25 15:55:00,28.84,28.9,28.83,28.86,725919.0,26.1443,26.1987,26.1352,26.1624,725919.0
2016-10-26 09:30:00,28.71,28.76,28.61,28.7,209407.0,26.0264,26.0718,25.9358,26.0174,209407.0
2016-10-26 09:35:00,28.69,28.81,28.68,28.81,68391.0,26.0083,26.1171,25.9992,26.1171,68391.0
2016-10-26 09:40:00,28.82,28.89,28.81,28.81,111846.0,26.1262,26.1896,26.1171,26.1171,111846.0
2016-10-26 09:45:00,28.8,28.82,28.75,28.75,103394.0,26.108,26.1262,26.0627,26.0627,103394.0
2016-10-26 09:50:00,28.75,28.76,28.64,28.69,148943.0,26.0627,26.0718,25.963,26.0083,148943.0
2016-10-26 09:55:00,28.69,28.7,28.65,28.65,89904.0,26.0083,26.0174,25.972,25.972,89904.0
2016-10-26 10:00:00,28.66,28.68,28.62,28.68,76054.0,25.9811,25.9992,25.9449,25.9992,76054.0
2016-10-26 10:05:00,28.69,28.7,28.65,28.67,83504.0,26.0083,26.0174,25.972,25.9902,83504.0
2016-10-26 10:10:00,28.68,28.72,28.65,28.72,73374.0,25.9992,26.0355,25.972,26.0355,73374.0
2016-10-26 10:15:00,28.72,28.75,28.66,28.69,97023.0,26.0355,26.0627,25.9811,26.0083,97023.0
2016-10-26 10:20:00,28.69,28.76,28.68,28.76,62888.0,26.0083,26.0718,25.9992,26.0718,62888.0
2016-10-26 10:25:00,28.76,28.79,28.71,28.74,83066.0,26.0718,26.099,26.0264,26.0536,83066.0
2016-10-26 10:30:00,28.74,28.75,28.7,28.74,61611.0,26.0536,26.0627,26.0174,26.0536,61611.0
2016-10-26 10:35:00,28.75,28.84,28.74,28.82,123148.0,26.0627,26.1443,26.0536,26.1262,123148.0
2016-10-26 10:40:00,28.82,28.82,28.77,28.78,82685.0,26.1262,26.1262,26.0808,26.0899,82685.0
2016-10-26 10:45:00,28.78,28.8,28.76,28.79,72172.0,26.0899,26.108,26.0718,26.099,72172.0
2016-10-26 10:50:00,28.79,28.81,28.77,28.79,174468.0,26.099,26.1171,26.0808,26.099,174468.0
2016-10-26 10:55:00,28.8,28.89,28.78,28.88,185611.0,26.108,26.1896,26.0899,26.1805,185611.0
2016-10-26 11:00:00,28.88,28.96,28.87,28.93,153377.0,26.1805,26.2531,26.1715,26.2259,153377.0
2016-10-26 11:05:00,28.93,28.98,28.93,28.95,89931.0,26.2259,26.2712,26.2259,26.244,89931.0
2016-10-26 11:10:00,28.95,28.97,28.94,28.95,52236.0,26.244,26.2621,26.2349,26.244,52236.0
2016-10-26 11:15:00,28.95,28.96,28.89,28.89,35108.0,26.244,26.2531,26.1896,26.1896,35108.0
2016-10-26 11:20:00,28.89,28.92,28.88,28.89,40036.0,26.1896,26.2168,26.1805,26.1896,40036.0
2016-10-26 11:25:00,28.89,28.89,28.83,28.86,111566.0,26.1896,26.1896,26.1352,26.1624,111566.0
2016-10-26 11:30:00,28.85,28.9,28.84,28.88,71148.0,26.1534,26.1987,26.1443,26.1805,71148.0
2016-10-26 11:35:00,28.88,28.95,28.87,28.93,150420.0,26.1805,26.244,26.1715,26.2259,150420.0
2016-10-26 11:40:00,28.93,28.98,28.93,28.97,169024.0,26.2259,26.2712,26.2259,26.2621,169024.0
2016-10-26 11:45:00,28.96,28.98,28.95,28.98,48541.0,26.2531,26.2712,26.244,26.2712,48541.0
2016-10-26 11:50:00,28.98,29.02,28.97,28.98,147524.0,26.2712,26.3075,26.2621,26.2712,147524.0
2016-10-26 11:55:00,28.98,29.0,28.94,28.96,93204.0,26.2712,26.2893,26.2349,26.2531,93204.0
2016-10-26 12:00:00,28.96,28.96,28.92,28.93,41158.0,26.2531,26.2531,26.2168,26.2259,41158.0
2016-10-26 12:05:00,28.93,28.96,28.92,28.95,75174.0,26.2259,26.2531,26.2168,26.244,75174.0
2016-10-26 12:10:00,28.94,28.98,28.94,28.98,42121.0,26.2349,26.2712,26.2349,26.2712,42121.0
2016-10-26 12:15:00,28.98,28.99,28.97,28.99,43828.0,26.2712,26.2803,26.2621,26.2803,43828.0
2016-10-26 12:20:00,28.98,29.01,28.97,29.0,59887.0,26.2712,26.2984,26.2621,26.2893,59887.0
2016-10-26 12:25:00,28.99,29.0,28.96,28.96,59370.0,26.2803,26.2893,26.2531,26.2531,59370.0
2016-10-26 12:30:00,28.97,28.98,28.96,28.96,35762.0,26.2621,26.2712,26.2531,26.2531,35762.0
2016-10-26 12:35:00,28.97,28.97,28.94,28.96,41364.0,26.2621,26.2621,26.2349,26.2531,41364.0
2016-10-26 12:40:00,28.97,28.97,28.96,28.96,44943.0,26.2621,26.2621,26.2531,26.2531,44943.0
2016-10-26 12:45:00,28.96,28.97,28.93,28.95,48988.0,26.2531,26.2621,26.2259,26.244,48988.0
2016-10-26 12:50:00,28.95,29.0,28.95,28.99,75854.0,26.244,26.2893,26.244,26.2803,75854.0
2016-10-26 12:55:00,29.0,29.01,28.96,28.96,61090.0,26.2893,26.2984,26.2531,26.2531,61090.0
2016-10-26 13:00:00,28.97,28.99,28.97,28.99,38917.0,26.2621,26.2803,26.2621,26.2803,38917.0
2016-10-26 13:05:00,28.99,29.0,28.94,28.94,75385.0,26.2803,26.2893,26.2349,26.2349,75385.0
2016-10-26 13:10:00,28.94,28.95,28.9,28.9,65326.0,26.2349,26.244,26.1987,26.1987,65326.0
2016-10-26 13:15:00,28.9,28.93,28.89,28.93,59918.0,26.1987,26.2259,26.1896,26.2259,59918.0
2016-10-26 13:20:00,28.93,28.96,28.91,28.95,89235.0,26.2259,26.2531,26.2077,26.244,89235.0
2016-10-26 13:25:00,28.94,28.97,28.94,28.96,67198.0,26.2349,26.2621,26.2349,26.2531,67198.0
2016-10-26 13:30:00,28.95,28.96,28.88,28.88,54184.0,26.244,26.2531,26.1805,26.1805,54184.0
2016-10-26 13:35:00,28.88,28.9,28.85,28.86,61977.0,26.1805,26.1987,26.1534,26.1624,61977.0
2016-10-26 13:40:00,28.86,28.86,28.8,28.82,65365.0,26.1624,26.1624,26.108,26.1262,65365.0
2016-10-26 13:45:00,28.82,28.86,28.8,28.85,41677.0,26.1262,26.1624,26.108,26.1534,41677.0
2016-10-26 13:50:00,28.85,28.87,28.83,28.84,74727.0,26.1534,26.1715,26.1352,26.1443,74727.0
2016-10-26 13:55:00,28.84,28.86,28.82,28.86,68934.0,26.1443,26.1624,26.1262,26.1624,68934.0
2016-10-26 14:00:00,28.85,28.85,28.8,28.8,60882.0,26.1534,26.1534,26.108,26.108,60882.0
2016-10-26 14:05:00,28.8,28.83,28.77,28.8,98252.0,26.108,26.1352,26.0808,26.108,98252.0
2016-10-26 14:10:00,28.79,28.85,28.78,28.84,54366.0,26.099,26.1534,26.0899,26.1443,54366.0
2016-10-26 14:15:00,28.84,28.84,28.8,28.81,43094.0,26.1443,26.1443,26.108,26.1171,43094.0
2016-10-26 14:20:00,28.8,28.81,28.78,28.81,30085.0,26.108,26.1171,26.0899,26.1171,30085.0
2016-10-26 14:25:00,28.8,28.83,28.8,28.82,56977.0,26.108,26.1352,26.108,26.1262,56977.0
2016-10-26 14:30:00,28.82,28.83,28.81,28.82,35787.0,26.1262,26.1352,26.1171,26.1262,35787.0
2016-10-26 14:35:00,28.82,28.84,28.82,28.83,53271.0,26.1262,26.1443,26.1262,26.1352,53271.0
2016-10-26 14:40:00,28.83,28.86,28.81,28.83,60871.0,26.1352,26.1624,26.1171,26.1352,60871.0
2016-10-26 14:45:00,28.83,28.85,28.81,28.81,65454.0,26.1352,26.1534,26.1171,26.1171,65454.0
2016-10-26 14:50:00,28.81,28.83,28.8,28.81,47397.0,26.1171,26.1352,26.108,26.1171,47397.0
2016-10-26 14:55:00,28.81,28.9,28.81,28.88,99920.0,26.1171,26.1987,26.1171,26.1805,99920.0
2016-10-26 15:00:00,28.88,28.89,28.86,28.87,45694.0,26.1805,26.1896,26.1624,26.1715,45694.0
2016-10-26 15:05:00,28.87,28.88,28.85,28.86,73483.0,26.1715,26.1805,26.1534,26.1624,73483.0
2016-10-26 15:10:00,28.86,28.87,28.85,28.85,27493.0,26.1624,26.1715,26.1534,26.1534,27493.0
2016-10-26 15:15:00,28.86,28.88,28.85,28.88,81888.0,26.1624,26.1805,26.1534,26.1805,81888.0
2016-10-26 15:20:00,28.88,28.89,28.86,28.88,57284.0,26.1805,26.1896,26.1624,26.1805,57284.0
2016-10-26 15:25:00,28.88,28.88,28.85,28.87,77646.0,26.1805,26.1805,26.1534,26.1715,77646.0
2016-10-26 15:30:00,28.87,28.87,28.83,28.83,89224.0,26.1715,26.1715,26.1352,26.1352,89224.0
2016-10-26 15:35:00,28.84,28.84,28.82,28.84,49896.0,26.1443,26.1443,26.1262,26.1443,49896.0
2016-10-26 15:40:00,28.83,28.89,28.83,28.88,205335.0,26.1352,26.1896,26.1352,26.1805,205335.0
2016-10-26 15:45:00,28.88,28.89,28.87,28.87,92220.0,26.1805,26.1896,26.1715,26.1715,92220.0
2016-10-26 15:50:00,28.87,28.87,28.83,28.84,177720.0,26.1715,26.1715,26.1352,26.1443,177720.0
2016-10-26 15:55:00,28.83,28.85,28.83,28.85,204898.0,26.1352,26.1534,26.1352,26.1534,204898.0
2016-10-27 09:30:00,29.07,29.17,29.02,29.06,282558.0,26.3528,26.4434,26.3075,26.3437,282558.0
2016-10-27 09:35:00,29.06,29.16,29.05,29.13,125144.0,26.3437,26.4344,26.3347,26.4072,125144.0
2016-10-27 09:40:00,29.13,29.26,29.08,29.26,165364.0,26.4072,26.525,26.3619,26.525,165364.0
2016-10-27 09:45:00,29.26,29.3,29.21,29.23,126922.0,26.525,26.5613,26.4797,26.4978,126922.0
2016-10-27 09:50:00,29.23,29.26,29.2,29.21,156593.0,26.4978,26.525,26.4706,26.4797,156593.0
2016-10-27 09:55:00,29.21,29.23,29.16,29.2,121983.0,26.4797,26.4978,26.4344,26.4706,121983.0
2016-10-27 10:00:00,29.2,29.2,29.12,29.17,168184.0,26.4706,26.4706,26.3981,26.4434,168184.0
2016-10-27 10:05:00,29.17,29.17,29.07,29.08,84479.0,26.4434,26.4434,26.3528,26.3619,84479.0
2016-10-27 10:10:00,29.08,29.08,28.96,28.96,336109.0,26.3619,26.3619,26.2531,26.2531,336109.0
2016-10-27 10:15:00,28.98,29.0,28.89,28.9,112714.0,26.2712,26.2893,26.1896,26.1987,112714.0
2016-10-27 10:20:00,28.9,28.91,28.83,28.87,99690.0,26.1987,26.2077,26.1352,26.1715,99690.0
2016-10-27 10:25:00,28.88,28.9,28.85,28.86,117917.0,26.1805,26.1987,26.1534,26.1624,117917.0
2016-10-27 10:30:00,28.87,28.88,28.84,28.87,113461.0,26.1715,26.1805,26.1443,26.1715,113461.0
2016-10-27 10:35:00,28.86,28.86,28.75,28.78,131513.0,26.1624,26.1624,26.0627,26.0899,131513.0
2016-10-27 10:40:00,28.78,28.8,28.76,28.8,56702.0,26.0899,26.108,26.0718,26.108,56702.0
2016-10-27 10:45:00,28.8,28.9,28.8,28.9,75892.0,26.108,26.1987,26.108,26.1987,75892.0
2016-10-27 10:50:00,28.89,28.9,28.87,28.88,108656.0,26.1896,26.1987,26.1715,26.1805,108656.0
2016-10-27 10:55:00,28.87,28.88,28.81,28.84,72215.0,26.1715,26.1805,26.1171,26.1443,72215.0
2016-10-27 11:00:00,28.85,28.86,28.78,28.79,159307.0,26.1534,26.1624,26.0899,26.099,159307.0
2016-10-27 11:05:00,28.79,28.85,28.78,28.84,74115.0,26.099,26.1534,26.0899,26.1443,74115.0
2016-10-27 11:10:00,28.84,28.84,28.79,28.8,66801.0,26.1443,26.1443,26.099,26.108,66801.0
2016-10-27 11:15:00,28.79,28.84,28.78,28.83,101158.0,26.099,26.1443,26.0899,26.1352,101158.0
2016-10-27 11:20:00,28.84,28.87,28.83,28.86,59347.0,26.1443,26.1715,26.1352,26.1624,59347.0
2016-10-27 11:25:00,28.86,28.87,28.81,28.82,73535.0,26.1624,26.1715,26.1171,26.1262,73535.0
2016-10-27 11:30:00,28.83,28.85,28.78,28.78,66672.0,26.1352,26.1534,26.0899,26.0899,66672.0
2016-10-27 11:35:00,28.78,28.8,28.74,28.78,66378.0,26.0899,26.108,26.0536,26.0899,66378.0
2016-10-27 11:40:00,28.78,28.79,28.75,28.79,49079.0,26.0899,26.099,26.0627,26.099,49079.0
2016-10-27 11:45:00,28.79,28.82,28.78,28.82,63006.0,26.099,26.1262,26.0899,26.1262,63006.0
2016-10-27 11:50:00,28.82,28.82,28.75,28.78,62550.0,26.1262,26.1262,26.0627,26.0899,62550.0
2016-10-27 11:55:00,28.78,28.88,28.77,28.87,72081.0,26.0899,26.1805,26.0808,26.1715,72081.0
2016-10-27 12:00:00,28.87,28.9,28.83,28.85,60229.0,26.1715,26.1987,26.1352,26.1534,60229.0
2016-10-27 12:05:00,28.85,28.86,28.82,28.83,42055.0,26.1534,26.1624,26.1262,26.1352,42055.0
2016-10-27 12:10:00,28.83,28.85,28.8,28.81,40404.0,26.1352,26.1534,26.108,26.1171,40404.0
2016-10-27 12:15:00,28.81,28.83,28.79,28.81,48418.0,26.1171,26.1352,26.099,26.1171,48418.0
2016-10-27 12:20:00,28.81,28.81,28.76,28.76,43357.0,26.1171,26.1171,26.0718,26.0718,43357.0
2016-10-27 12:25:00,28.76,28.79,28.76,28.77,56954.0,26.0718,26.099,26.0718,26.0808,56954.0
2016-10-27 12:30:00,28.77,28.78,28.74,28.75,49988.0,26.0808,26.0899,26.0536,26.0627,49988.0
2016-10-27 12:35:00,28.75,28.76,28.71,28.73,56905.0,26.0627,26.0718,26.0264,26.0446,56905.0
2016-10-27 12:40:00,28.74,28.74,28.68,28.68,53320.0,26.0536,26.0536,25.9992,25.9992,53320.0
2016-10-27 12:45:00,28.68,28.72,28.67,28.71,40256.0,25.9992,26.0355,25.9902,26.0264,40256.0
2016-10-27 12:50:00,28.71,28.73,28.69,28.71,40127.0,26.0264,26.0446,26.0083,26.0264,40127.0
2016-10-27 12:55:00,28.72,28.73,28.71,28.73,31454.0,26.0355,26.0446,26.0264,26.0446,31454.0
2016-10-27 13:00:00,28.73,28.77,28.71,28.77,69668.0,26.0446,26.0808,26.0264,26.0808,69668.0
2016-10-27 13:05:00,28.77,28.78,28.74,28.76,225160.0,26.0808,26.0899,26.0536,26.0718,225160.0
2016-10-27 13:10:00,28.76,28.77,28.74,28.76,63703.0,26.0718,26.0808,26.0536,26.0718,63703.0
2016-10-27 13:15:00,28.75,28.81,28.75,28.79,60410.0,26.0627,26.1171,26.0627,26.099,60410.0
2016-10-27 13:20:00,28.79,28.81,28.76,28.79,49098.0,26.099,26.1171,26.0718,26.099,49098.0
2016-10-27 13:25:00,28.78,28.79,28.76,28.79,32810.0,26.0899,26.099,26.0718,26.099,32810.0
2016-10-27 13:30:00,28.79,28.8,28.77,28.78,35508.0,26.099,26.108,26.0808,26.0899,35508.0
2016-10-27 13:35:00,28.78,28.85,28.77,28.85,57632.0,26.0899,26.1534,26.0808,26.1534,57632.0
2016-10-27 13:40:00,28.84,28.84,28.81,28.83,52697.0,26.1443,26.1443,26.1171,26.1352,52697.0
2016-10-27 13:45:00,28.82,28.84,28.79,28.8,68694.0,26.1262,26.1443,26.099,26.108,68694.0
2016-10-27 13:50:00,28.8,28.83,28.79,28.82,40402.0,26.108,26.1352,26.099,26.1262,40402.0
2016-10-27 13:55:00,28.81,28.83,28.81,28.83,47020.0,26.1171,26.1352,26.1171,26.1352,47020.0
2016-10-27 14:00:00,28.83,28.85,28.82,28.83,57630.0,26.1352,26.1534,26.1262,26.1352,57630.0
2016-10-27 14:05:00,28.83,28.86,28.82,28.85,85878.0,26.1352,26.1624,26.1262,26.1534,85878.0
2016-10-27 14:10:00,28.85,28.9,28.83,28.88,91978.0,26.1534,26.1987,26.1352,26.1805,91978.0
2016-10-27 14:15:00,28.88,28.89,28.86,28.86,60373.0,26.1805,26.1896,26.1624,26.1624,60373.0
2016-10-27 14:20:00,28.86,28.88,28.83,28.84,59788.0,26.1624,26.1805,26.1352,26.1443,59788.0
2016-10-27 14:25:00,28.84,28.87,28.83,28.86,139696.0,26.1443,26.1715,26.1352,26.1624,139696.0
2016-10-27 14:30:00,28.85,28.91,28.84,28.89,590717.0,26.1534,26.2077,26.1443,26.1896,590717.0
2016-10-27 14:35:00,28.88,28.93,28.86,28.91,311988.0,26.1805,26.2259,26.1624,26.2077,311988.0
2016-10-27 14:40:00,28.91,28.95,28.9,28.93,88903.0,26.2077,26.244,26.1987,26.2259,88903.0
2016-10-27 14:45:00,28.92,28.94,28.91,28.94,74864.0,26.2168,26.2349,26.2077,26.2349,74864.0
2016-10-27 14:50:00,28.94,28.94,28.89,28.89,83857.0,26.2349,26.2349,26.1896,26.1896,83857.0
2016-10-27 14:55:00,28.89,28.9,28.87,28.89,58124.0,26.1896,26.1987,26.1715,26.1896,58124.0
2016-10-27 15:00:00,28.89,28.91,28.88,28.89,74243.0,26.1896,26.2077,26.1805,26.1896,74243.0
2016-10-27 15:05:00,28.89,28.89,28.85,28.86,82910.0,26.1896,26.1896,26.1534,26.1624,82910.0
2016-10-27 15:10:00,28.85,28.87,28.82,28.84,126080.0,26.1534,26.1715,26.1262,26.1443,126080.0
2016-10-27 15:15:00,28.85,28.85,28.77,28.78,89435.0,26.1534,26.1534,26.0808,26.0899,89435.0
2016-10-27 15:20:00,28.78,28.8,28.77,28.79,60971.0,26.0899,26.108,26.0808,26.099,60971.0
2016-10-27 15:25:00,28.79,28.83,28.78,28.83,188627.0,26.099,26.1352,26.0899,26.1352,188627.0
2016-10-27 15:30:00,28.83,28.86,28.82,28.85,159786.0,26.1352,26.1624,26.1262,26.1534,159786.0
2016-10-27 15:35:00,28.85,28.88,28.84,28.88,159207.0,26.1534,26.1805,26.1443,26.1805,159207.0
2016-10-27 15:40:00,28.88,28.88,28.82,28.83,191638.0,26.1805,26.1805,26.1262,26.1352,191638.0
2016-10-27 15:45:00,28.83,28.84,28.8,28.84,148081.0,26.1352,26.1443,26.108,26.1443,148081.0
2016-10-27 15:50:00,28.84,28.85,28.81,28.83,292580.0,26.1443,26.1534,26.1171,26.1352,292580.0
2016-10-27 15:55:00,28.83,28.88,28.82,28.86,431600.0,26.1352,26.1805,26.1262,26.1624,431600.0
2016-10-28 09:30:00,28.99,29.05,28.86,28.99,306103.0,26.2803,26.3347,26.1624,26.2803,306103.0
2016-10-28 09:35:00,28.98,29.06,28.96,29.01,206479.0,26.2712,26.3437,26.2531,26.2984,206479.0
2016-10-28 09:40:00,29.01,29.07,28.98,29.05,279965.0,26.2984,26.3528,26.2712,26.3347,279965.0
2016-10-28 09:45:00,29.06,29.08,29.02,29.05,196791.0,26.3437,26.3619,26.3075,26.3347,196791.0
2016-10-28 09:50:00,29.05,29.16,29.05,29.15,286852.0,26.3347,26.4344,26.3347,26.4253,286852.0
2016-10-28 09:55:00,29.15,29.15,29.06,29.08,124040.0,26.4253,26.4253,26.3437,26.3619,124040.0
2016-10-28 10:00:00,29.08,29.08,28.99,29.02,134444.0,26.3619,26.3619,26.2803,26.3075,134444.0
2016-10-28 10:05:00,29.02,29.05,29.0,29.04,117255.0,26.3075,26.3347,26.2893,26.3256,117255.0
2016-10-28 10:10:00,29.04,29.06,29.02,29.04,121146.0,26.3256,26.3437,26.3075,26.3256,121146.0
2016-10-28 10:15:00,29.04,29.09,29.02,29.08,73397.0,26.3256,26.3709,26.3075,26.3619,73397.0
2016-10-28 10:20:00,29.07,29.08,29.05,29.08,62057.0,26.3528,26.3619,26.3347,26.3619,62057.0
2016-10-28 10:25:00,29.08,29.08,29.03,29.05,47278.0,26.3619,26.3619,26.3165,26.3347,47278.0
2016-10-28 10:30:00,29.05,29.11,29.04,29.07,225420.0,26.3347,26.389,26.3256,26.3528,225420.0
2016-10-28 10:35:00,29.07,29.1,29.06,29.08,193029.0,26.3528,26.38,26.3437,26.3619,193029.0
2016-10-28 10:40:00,29.08,29.1,29.06,29.07,45205.0,26.3619,26.38,26.3437,26.3528,45205.0
2016-10-28 10:45:00,29.07,29.12,29.05,29.12,134804.0,26.3528,26.3981,26.3347,26.3981,134804.0
2016-10-28 10:50:00,29.12,29.18,29.1,29.15,256690.0,26.3981,26.4525,26.38,26.4253,256690.0
2016-10-28 10:55:00,29.14,29.14,29.05,29.05,105890.0,26.4162,26.4162,26.3347,26.3347,105890.0
2016-10-28 11:00:00,29.05,29.06,29.0,29.02,53012.0,26.3347,26.3437,26.2893,26.3075,53012.0
2016-10-28 11:05:00,29.02,29.06,29.01,29.05,308338.0,26.3075,26.3437,26.2984,26.3347,308338.0
2016-10-28 11:10:00,29.05,29.07,29.01,29.03,49810.0,26.3347,26.3528,26.2984,26.3165,49810.0
2016-10-28 11:15:00,29.03,29.04,28.99,29.0,62568.0,26.3165,26.3256,26.2803,26.2893,62568.0
2016-10-28 11:20:00,29.01,29.03,28.97,28.98,436065.0,26.2984,26.3165,26.2621,26.2712,436065.0
2016-10-28 11:25:00,28.98,28.98,28.92,28.96,128114.0,26.2712,26.2712,26.2168,26.2531,128114.0
2016-10-28 11:30:00,28.96,28.99,28.95,28.98,63976.0,26.2531,26.2803,26.244,26.2712,63976.0
2016-10-28 11:35:00,28.98,28.99,28.95,28.96,52599.0,26.2712,26.2803,26.244,26.2531,52599.0
2016-10-28 11:40:00,28.97,28.99,28.96,28.99,64740.0,26.2621,26.2803,26.2531,26.2803,64740.0
2016-10-28 11:45:00,28.99,29.0,28.97,28.97,54750.0,26.2803,26.2893,26.2621,26.2621,54750.0
2016-10-28 11:50:00,28.98,28.98,28.94,28.95,65561.0,26.2712,26.2712,26.2349,26.244,65561.0
2016-10-28 11:55:00,28.95,29.01,28.95,29.01,417635.0,26.244,26.2984,26.244,26.2984,417635.0
2016-10-28 12:00:00,29.01,29.02,28.99,29.01,179011.0,26.2984,26.3075,26.2803,26.2984,179011.0
2016-10-28 12:05:00,29.01,29.02,28.99,29.01,211305.0,26.2984,26.3075,26.2803,26.2984,211305.0
2016-10-28 12:10:00,29.0,29.01,28.95,28.96,249192.0,26.2893,26.2984,26.244,26.2531,249192.0
2016-10-28 12:15:00,28.96,29.0,28.95,29.0,61485.0,26.2531,26.2893,26.244,26.2893,61485.0
2016-10-28 12:20:00,29.0,29.02,28.99,29.02,63758.0,26.2893,26.3075,26.2803,26.3075,63758.0
2016-10-28 12:25:00,29.02,29.07,29.01,29.04,105119.0,26.3075,26.3528,26.2984,26.3256,105119.0
2016-10-28 12:30:00,29.04,29.04,29.0,29.01,31584.0,26.3256,26.3256,26.2893,26.2984,31584.0
2016-10-28 12:35:00,29.01,29.01,28.99,29.0,54300.0,26.2984,26.2984,26.2803,26.2893,54300.0
2016-10-28 12:40:00,29.0,29.0,28.99,29.0,31514.0,26.2893,26.2893,26.2803,26.2893,31514.0
2016-10-28 12:45:00,29.0,29.02,28.98,28.99,102203.0,26.2893,26.3075,26.2712,26.2803,102203.0
2016-10-28 12:50:00,28.99,29.0,28.98,29.0,43440.0,26.2803,26.2893,26.2712,26.2893,43440.0
2016-10-28 12:55:00,29.0,29.0,28.98,28.99,68168.0,26.2893,26.2893,26.2712,26.2803,68168.0
2016-10-28 13:00:00,28.99,29.0,28.89,28.9,273773.0,26.2803,26.2893,26.1896,26.1987,273773.0
2016-10-28 13:05:00,28.9,28.9,28.73,28.74,192898.0,26.1987,26.1987,26.0446,26.0536,192898.0
2016-10-28 13:10:00,28.74,28.75,28.7,28.73,209479.0,26.0536,26.0627,26.0174,26.0446,209479.0
2016-10-28 13:15:00,28.73,28.76,28.67,28.76,190335.0,26.0446,26.0718,25.9902,26.0718,190335.0
2016-10-28 13:20:00,28.75,28.81,28.75,28.76,73782.0,26.0627,26.1171,26.0627,26.0718,73782.0
2016-10-28 13:25:00,28.76,28.8,28.75,28.77,34992.0,26.0718,26.108,26.0627,26.0808,34992.0
2016-10-28 13:30:00,28.77,28.78,28.73,28.73,78672.0,26.0808,26.0899,26.0446,26.0446,78672.0
2016-10-28 13:35:00,28.73,28.75,28.65,28.69,100253.0,26.0446,26.0627,25.972,26.0083,100253.0
2016-10-28 13:40:00,28.68,28.73,28.65,28.72,297545.0,25.9992,26.0446,25.972,26.0355,297545.0
2016-10-28 13:45:00,28.73,28.77,28.7,28.75,162036.0,26.0446,26.0808,26.0174,26.0627,162036.0
2016-10-28 13:50:00,28.74,28.75,28.69,28.74,161858.0,26.0536,26.0627,26.0083,26.0536,161858.0
2016-10-28 13:55:00,28.75,28.77,28.69,28.7,224810.0,26.0627,26.0808,26.0083,26.0174,224810.0
2016-10-28 14:00:00,28.7,28.72,28.65,28.66,161284.0,26.0174,26.0355,25.972,25.9811,161284.0
2016-10-28 14:05:00,28.66,28.66,28.58,28.63,69709.0,25.9811,25.9811,25.9086,25.9539,69709.0
2016-10-28 14:10:00,28.63,28.63,28.57,28.59,61385.0,25.9539,25.9539,25.8995,25.9177,61385.0
2016-10-28 14:15:00,28.6,28.66,28.57,28.62,177264.0,25.9267,25.9811,25.8995,25.9449,177264.0
2016-10-28 14:20:00,28.61,28.69,28.61,28.68,138273.0,25.9358,26.0083,25.9358,25.9992,138273.0
2016-10-28 14:25:00,28.68,28.68,28.62,28.65,75925.0,25.9992,25.9992,25.9449,25.972,75925.0
2016-10-28 14:30:00,28.65,28.73,28.62,28.7,96173.0,25.972,26.0446,25.9449,26.0174,96173.0
2016-10-28 14:35:00,28.7,28.71,28.66,28.66,96661.0,26.0174,26.0264,25.9811,25.9811,96661.0
2016-10-28 14:40:00,28.66,28.69,28.61,28.64,64628.0,25.9811,26.0083,25.9358,25.963,64628.0
2016-10-28 14:45:00,28.63,28.68,28.63,28.67,52925.0,25.9539,25.9992,25.9539,25.9902,52925.0
2016-10-28 14:50:00,28.67,28.69,28.66,28.67,47228.0,25.9902,26.0083,25.9811,25.9902,47228.0
2016-10-28 14:55:00,28.68,28.77,28.68,28.76,81704.0,25.9992,26.0808,25.9992,26.0718,81704.0
2016-10-28 15:00:00,28.75,28.76,28.71,28.72,59069.0,26.0627,26.0718,26.0264,26.0355,59069.0
2016-10-28 15:05:00,28.72,28.75,28.69,28.71,95796.0,26.0355,26.0627,26.0083,26.0264,95796.0
2016-10-28 15:10:00,28.71,28.72,28.68,28.68,86740.0,26.0264,26.0355,25.9992,25.9992,86740.0
2016-10-28 15:15:00,28.68,28.69,28.64,28.69,69787.0,25.9992,26.0083,25.963,26.0083,69787.0
2016-10-28 15:20:00,28.7,28.75,28.69,28.74,89758.0,26.0174,26.0627,26.0083,26.0536,89758.0
2016-10-28 15:25:00,28.74,28.81,28.74,28.78,77709.0,26.0536,26.1171,26.0536,26.0899,77709.0
2016-10-28 15:30:00,28.78,28.78,28.72,28.73,139174.0,26.0899,26.0899,26.0355,26.0446,139174.0
2016-10-28 15:35:00,28.72,28.76,28.7,28.71,88261.0,26.0355,26.0718,26.0174,26.0264,88261.0
2016-10-28 15:40:00,28.7,28.72,28.64,28.67,120592.0,26.0174,26.0355,25.963,25.9902,120592.0
2016-10-28 15:45:00,28.68,28.7,28.63,28.69,117690.0,25.9992,26.0174,25.9539,26.0083,117690.0
2016-10-28 15:50:00,28.69,28.72,28.66,28.66,169170.0,26.0083,26.0355,25.9811,25.9811,169170.0
2016-10-28 15:55:00,28.67,28.69,28.64,28.67,370739.0,25.9902,26.0083,25.963,25.9902,370739.0
2016-10-31 09:30:00,28.75,28.85,28.71,28.74,266229.0,26.0627,26.1534,26.0264,26.0536,266229.0
2016-10-31 09:35:00,28.74,28.81,28.71,28.79,132487.0,26.0536,26.1171,26.0264,26.099,132487.0
2016-10-31 09:40:00,28.79,28.79,28.73,28.77,53803.0,26.099,26.099,26.0446,26.0808,53803.0
2016-10-31 09:45:00,28.77,28.87,28.76,28.84,268828.0,26.0808,26.1715,26.0718,26.1443,268828.0
2016-10-31 09:50:00,28.84,28.84,28.79,28.79,85298.0,26.1443,26.1443,26.099,26.099,85298.0
2016-10-31 09:55:00,28.79,28.84,28.78,28.78,85078.0,26.099,26.1443,26.0899,26.0899,85078.0
2016-10-31 10:00:00,28.78,28.83,28.77,28.81,67831.0,26.0899,26.1352,26.0808,26.1171,67831.0
2016-10-31 10:05:00,28.81,28.87,28.78,28.87,95818.0,26.1171,26.1715,26.0899,26.1715,95818.0
2016-10-31 10:10:00,28.86,28.87,28.83,28.83,64794.0,26.1624,26.1715,26.1352,26.1352,64794.0
2016-10-31 10:15:00,28.83,28.85,28.8,28.83,96648.0,26.1352,26.1534,26.108,26.1352,96648.0
2016-10-31 10:20:00,28.82,28.88,28.82,28.84,138714.0,26.1262,26.1805,26.1262,26.1443,138714.0
2016-10-31 10:25:00,28.85,28.85,28.8,28.82,96712.0,26.1534,26.1534,26.108,26.1262,96712.0
2016-10-31 10:30:00,28.82,28.83,28.77,28.79,116620.0,26.1262,26.1352,26.0808,26.099,116620.0
2016-10-31 10:35:00,28.79,28.83,28.78,28.82,104656.0,26.099,26.1352,26.0899,26.1262,104656.0
2016-10-31 10:40:00,28.82,28.85,28.81,28.82,53650.0,26.1262,26.1534,26.1171,26.1262,53650.0
2016-10-31 10:45:00,28.82,28.84,28.8,28.81,59175.0,26.1262,26.1443,26.108,26.1171,59175.0
2016-10-31 10:50:00,28.82,28.86,28.8,28.85,117204.0,26.1262,26.1624,26.108,26.1534,117204.0
2016-10-31 10:55:00,28.84,28.87,28.83,28.86,62721.0,26.1443,26.1715,26.1352,26.1624,62721.0
2016-10-31 11:00:00,28.85,28.87,28.81,28.86,40825.0,26.1534,26.1715,26.1171,26.1624,40825.0
2016-10-31 11:05:00,28.87,28.88,28.84,28.86,110714.0,26.1715,26.1805,26.1443,26.1624,110714.0
2016-10-31 11:10:00,28.86,28.86,28.83,28.86,70015.0,26.1624,26.1624,26.1352,26.1624,70015.0
2016-10-31 11:15:00,28.86,28.87,28.82,28.83,101040.0,26.1624,26.1715,26.1262,26.1352,101040.0
2016-10-31 11:20:00,28.83,28.85,28.81,28.85,185533.0,26.1352,26.1534,26.1171,26.1534,185533.0
2016-10-31 11:25:00,28.85,28.91,28.82,28.9,159363.0,26.1534,26.2077,26.1262,26.1987,159363.0
2016-10-31 11:30:00,28.91,28.94,28.91,28.91,35283.0,26.2077,26.2349,26.2077,26.2077,35283.0
2016-10-31 11:35:00,28.91,28.98,28.91,28.98,34212.0,26.2077,26.2712,26.2077,26.2712,34212.0
2016-10-31 11:40:00,28.98,28.98,28.93,28.94,67549.0,26.2712,26.2712,26.2259,26.2349,67549.0
2016-10-31 11:45:00,28.94,28.94,28.91,28.92,81044.0,26.2349,26.2349,26.2077,26.2168,81044.0
2016-10-31 11:50:00,28.92,28.93,28.91,28.91,43540.0,26.2168,26.2259,26.2077,26.2077,43540.0
2016-10-31 11:55:00,28.91,28.93,28.89,28.89,133125.0,26.2077,26.2259,26.1896,26.1896,133125.0
2016-10-31 12:00:00,28.9,28.94,28.89,28.93,87582.0,26.1987,26.2349,26.1896,26.2259,87582.0
2016-10-31 12:05:00,28.93,28.97,28.92,28.96,71033.0,26.2259,26.2621,26.2168,26.2531,71033.0
2016-10-31 12:10:00,28.96,28.98,28.94,28.98,45503.0,26.2531,26.2712,26.2349,26.2712,45503.0
2016-10-31 12:15:00,28.98,28.99,28.95,28.99,30207.0,26.2712,26.2803,26.244,26.2803,30207.0
2016-10-31 12:20:00,28.99,28.99,28.95,28.98,35313.0,26.2803,26.2803,26.244,26.2712,35313.0
2016-10-31 12:25:00,28.97,29.0,28.97,28.98,50014.0,26.2621,26.2893,26.2621,26.2712,50014.0
2016-10-31 12:30:00,28.98,28.98,28.94,28.96,22409.0,26.2712,26.2712,26.2349,26.2531,22409.0
2016-10-31 12:35:00,28.96,29.0,28.95,28.99,185406.0,26.2531,26.2893,26.244,26.2803,185406.0
2016-10-31 12:40:00,28.99,29.01,28.94,28.96,555762.0,26.2803,26.2984,26.2349,26.2531,555762.0
2016-10-31 12:45:00,28.95,28.99,28.95,28.96,130507.0,26.244,26.2803,26.244,26.2531,130507.0
2016-10-31 12:50:00,28.96,28.98,28.94,28.95,30586.0,26.2531,26.2712,26.2349,26.244,30586.0
2016-10-31 12:55:00,28.95,28.99,28.94,28.96,34370.0,26.244,26.2803,26.2349,26.2531,34370.0
2016-10-31 13:00:00,28.96,28.98,28.95,28.96,22086.0,26.2531,26.2712,26.244,26.2531,22086.0
2016-10-31 13:05:00,28.96,28.98,28.95,28.97,14162.0,26.2531,26.2712,26.244,26.2621,14162.0
2016-10-31 13:10:00,28.97,28.99,28.96,28.98,28087.0,26.2621,26.2803,26.2531,26.2712,28087.0
2016-10-31 13:15:00,28.97,28.98,28.94,28.94,27508.0,26.2621,26.2712,26.2349,26.2349,27508.0
2016-10-31 13:20:00,28.95,28.97,28.93,28.94,46059.0,26.244,26.2621,26.2259,26.2349,46059.0
2016-10-31 13:25:00,28.94,28.95,28.93,28.94,11604.0,26.2349,26.244,26.2259,26.2349,11604.0
2016-10-31 13:30:00,28.94,28.96,28.93,28.96,39746.0,26.2349,26.2531,26.2259,26.2531,39746.0
2016-10-31 13:35:00,28.96,28.98,28.95,28.98,41395.0,26.2531,26.2712,26.244,26.2712,41395.0
2016-10-31 13:40:00,28.98,28.98,28.96,28.96,34225.0,26.2712,26.2712,26.2531,26.2531,34225.0
2016-10-31 13:45:00,28.97,29.05,28.96,29.04,157407.0,26.2621,26.3347,26.2531,26.3256,157407.0
2016-10-31 13:50:00,29.03,29.04,29.02,29.02,36737.0,26.3165,26.3256,26.3075,26.3075,36737.0
2016-10-31 13:55:00,29.02,29.03,28.99,29.01,231221.0,26.3075,26.3165,26.2803,26.2984,231221.0
2016-10-31 14:00:00,29.02,29.04,29.01,29.02,32084.0,26.3075,26.3256,26.2984,26.3075,32084.0
2016-10-31 14:05:00,29.02,29.04,29.01,29.03,45528.0,26.3075,26.3256,26.2984,26.3165,45528.0
2016-10-31 14:10:00,29.03,29.03,28.98,29.01,78299.0,26.3165,26.3165,26.2712,26.2984,78299.0
2016-10-31 14:15:00,29.01,29.05,29.0,29.03,68305.0,26.2984,26.3347,26.2893,26.3165,68305.0
2016-10-31 14:20:00,29.02,29.03,28.97,28.98,62999.0,26.3075,26.3165,26.2621,26.2712,62999.0
2016-10-31 14:25:00,28.99,29.04,28.98,29.01,97794.0,26.2803,26.3256,26.2712,26.2984,97794.0
2016-10-31 14:30:00,29.02,29.04,29.01,29.02,48993.0,26.3075,26.3256,26.2984,26.3075,48993.0
2016-10-31 14:35:00,29.02,29.03,29.0,29.02,56196.0,26.3075,26.3165,26.2893,26.3075,56196.0
2016-10-31 14:40:00,29.03,29.04,29.0,29.01,87185.0,26.3165,26.3256,26.2893,26.2984,87185.0
2016-10-31 14:45:00,29.01,29.04,29.0,29.02,73362.0,26.2984,26.3256,26.2893,26.3075,73362.0
2016-10-31 14:50:00,29.02,29.05,29.01,29.03,48346.0,26.3075,26.3347,26.2984,26.3165,48346.0
2016-10-31 14:55:00,29.04,29.08,29.03,29.07,216817.0,26.3256,26.3619,26.3165,26.3528,216817.0
2016-10-31 15:00:00,29.07,29.13,29.05,29.13,201656.0,26.3528,26.4072,26.3347,26.4072,201656.0
2016-10-31 15:05:00,29.12,29.15,29.11,29.12,113707.0,26.3981,26.4253,26.389,26.3981,113707.0
2016-10-31 15:10:00,29.13,29.17,29.12,29.16,82508.0,26.4072,26.4434,26.3981,26.4344,82508.0
2016-10-31 15:15:00,29.15,29.16,29.07,29.07,336661.0,26.4253,26.4344,26.3528,26.3528,336661.0
2016-10-31 15:20:00,29.08,29.1,29.05,29.06,384831.0,26.3619,26.38,26.3347,26.3437,384831.0
2016-10-31 15:25:00,29.06,29.08,29.05,29.08,151251.0,26.3437,26.3619,26.3347,26.3619,151251.0
2016-10-31 15:30:00,29.08,29.09,29.04,29.06,163099.0,26.3619,26.3709,26.3256,26.3437,163099.0
2016-10-31 15:35:00,29.07,29.08,29.05,29.08,233212.0,26.3528,26.3619,26.3347,26.3619,233212.0
2016-10-31 15:40:00,29.08,29.09,29.06,29.07,159203.0,26.3619,26.3709,26.3437,26.3528,159203.0
2016-10-31 15:45:00,29.07,29.09,29.05,29.09,197015.0,26.3528,26.3709,26.3347,26.3709,197015.0
2016-10-31 15:50:00,29.09,29.1,29.07,29.1,353493.0,26.3709,26.38,26.3528,26.38,353493.0
2016-10-31 15:55:00,29.1,29.11,29.06,29.07,850159.0,26.38,26.389,26.3437,26.3528,850159.0
2016-11-01 09:30:00,29.06,29.23,29.0,29.11,233015.0,26.3437,26.4978,26.2893,26.389,233015.0
2016-11-01 09:35:00,29.12,29.18,29.08,29.17,95079.0,26.3981,26.4525,26.3619,26.4434,95079.0
2016-11-01 09:40:00,29.16,29.16,29.06,29.12,122497.0,26.4344,26.4344,26.3437,26.3981,122497.0
2016-11-01 09:45:00,29.12,29.12,29.06,29.07,112326.0,26.3981,26.3981,26.3437,26.3528,112326.0
2016-11-01 09:50:00,29.07,29.07,28.97,29.02,98295.0,26.3528,26.3528,26.2621,26.3075,98295.0
2016-11-01 09:55:00,29.03,29.03,29.0,29.03,111578.0,26.3165,26.3165,26.2893,26.3165,111578.0
2016-11-01 10:00:00,29.03,29.08,29.02,29.07,186183.0,26.3165,26.3619,26.3075,26.3528,186183.0
2016-11-01 10:05:00,29.07,29.07,28.99,29.01,121359.0,26.3528,26.3528,26.2803,26.2984,121359.0
2016-11-01 10:10:00,29.01,29.02,28.94,28.98,128868.0,26.2984,26.3075,26.2349,26.2712,128868.0
2016-11-01 10:15:00,28.98,29.03,28.97,29.03,68194.0,26.2712,26.3165,26.2621,26.3165,68194.0
2016-11-01 10:20:00,29.03,29.05,28.96,28.96,91637.0,26.3165,26.3347,26.2531,26.2531,91637.0
2016-11-01 10:25:00,28.96,28.99,28.91,28.92,107072.0,26.2531,26.2803,26.2077,26.2168,107072.0
2016-11-01 10:30:00,28.91,29.0,28.9,28.98,117198.0,26.2077,26.2893,26.1987,26.2712,117198.0
2016-11-01 10:35:00,28.98,29.02,28.9,28.91,363515.0,26.2712,26.3075,26.1987,26.2077,363515.0
2016-11-01 10:40:00,28.9,28.92,28.82,28.82,138985.0,26.1987,26.2168,26.1262,26.1262,138985.0
2016-11-01 10:45:00,28.82,28.85,28.78,28.84,80088.0,26.1262,26.1534,26.0899,26.1443,80088.0
2016-11-01 10:50:00,28.85,28.85,28.83,28.84,53602.0,26.1534,26.1534,26.1352,26.1443,53602.0
2016-11-01 10:55:00,28.85,28.86,28.83,28.85,208736.0,26.1534,26.1624,26.1352,26.1534,208736.0
2016-11-01 11:00:00,28.85,28.86,28.8,28.82,130675.0,26.1534,26.1624,26.108,26.1262,130675.0
2016-11-01 11:05:00,28.82,28.84,28.79,28.8,274053.0,26.1262,26.1443,26.099,26.108,274053.0
2016-11-01 11:10:00,28.79,28.86,28.79,28.84,216422.0,26.099,26.1624,26.099,26.1443,216422.0
2016-11-01 11:15:00,28.84,28.88,28.83,28.85,98747.0,26.1443,26.1805,26.1352,26.1534,98747.0
2016-11-01 11:20:00,28.86,28.87,28.83,28.87,145250.0,26.1624,26.1715,26.1352,26.1715,145250.0
2016-11-01 11:25:00,28.87,28.97,28.86,28.89,97787.0,26.1715,26.2621,26.1624,26.1896,97787.0
2016-11-01 11:30:00,28.88,28.93,28.87,28.9,94446.0,26.1805,26.2259,26.1715,26.1987,94446.0
2016-11-01 11:35:00,28.9,29.0,28.9,29.0,81741.0,26.1987,26.2893,26.1987,26.2893,81741.0
2016-11-01 11:40:00,28.99,29.02,28.96,29.01,115987.0,26.2803,26.3075,26.2531,26.2984,115987.0
2016-11-01 11:45:00,29.01,29.02,28.99,29.01,64328.0,26.2984,26.3075,26.2803,26.2984,64328.0
2016-11-01 11:50:00,29.01,29.02,28.98,29.01,107106.0,26.2984,26.3075,26.2712,26.2984,107106.0
2016-11-01 11:55:00,29.01,29.01,28.95,28.97,85859.0,26.2984,26.2984,26.244,26.2621,85859.0
2016-11-01 12:00:00,28.97,28.98,28.93,28.96,45926.0,26.2621,26.2712,26.2259,26.2531,45926.0
2016-11-01 12:05:00,28.96,28.96,28.91,28.93,79667.0,26.2531,26.2531,26.2077,26.2259,79667.0
2016-11-01 12:10:00,28.93,28.95,28.92,28.94,82105.0,26.2259,26.244,26.2168,26.2349,82105.0
2016-11-01 12:15:00,28.93,28.94,28.88,28.9,122485.0,26.2259,26.2349,26.1805,26.1987,122485.0
2016-11-01 12:20:00,28.9,28.94,28.88,28.92,68399.0,26.1987,26.2349,26.1805,26.2168,68399.0
2016-11-01 12:25:00,28.92,28.92,28.85,28.86,64078.0,26.2168,26.2168,26.1534,26.1624,64078.0
2016-11-01 12:30:00,28.86,28.9,28.85,28.85,95835.0,26.1624,26.1987,26.1534,26.1534,95835.0
2016-11-01 12:35:00,28.86,28.9,28.83,28.87,91805.0,26.1624,26.1987,26.1352,26.1715,91805.0
2016-11-01 12:40:00,28.87,28.91,28.85,28.88,95528.0,26.1715,26.2077,26.1534,26.1805,95528.0
2016-11-01 12:45:00,28.88,28.9,28.85,28.86,63034.0,26.1805,26.1987,26.1534,26.1624,63034.0
2016-11-01 12:50:00,28.85,28.89,28.85,28.88,59591.0,26.1534,26.1896,26.1534,26.1805,59591.0
2016-11-01 12:55:00,28.88,28.89,28.84,28.85,120059.0,26.1805,26.1896,26.1443,26.1534,120059.0
2016-11-01 13:00:00,28.84,28.86,28.83,28.83,60392.0,26.1443,26.1624,26.1352,26.1352,60392.0
2016-11-01 13:05:00,28.84,28.84,28.77,28.8,104167.0,26.1443,26.1443,26.0808,26.108,104167.0
2016-11-01 13:10:00,28.79,28.8,28.75,28.75,146356.0,26.099,26.108,26.0627,26.0627,146356.0
2016-11-01 13:15:00,28.75,28.76,28.67,28.7,93413.0,26.0627,26.0718,25.9902,26.0174,93413.0
2016-11-01 13:20:00,28.7,28.7,28.62,28.67,74879.0,26.0174,26.0174,25.9449,25.9902,74879.0
2016-11-01 13:25:00,28.66,28.72,28.65,28.7,78966.0,25.9811,26.0355,25.972,26.0174,78966.0
2016-11-01 13:30:00,28.7,28.7,28.64,28.69,88547.0,26.0174,26.0174,25.963,26.0083,88547.0
2016-11-01 13:35:00,28.7,28.74,28.68,28.71,112029.0,26.0174,26.0536,25.9992,26.0264,112029.0
2016-11-01 13:40:00,28.71,28.71,28.64,28.68,94149.0,26.0264,26.0264,25.963,25.9992,94149.0
2016-11-01 13:45:00,28.67,28.68,28.63,28.66,64828.0,25.9902,25.9992,25.9539,25.9811,64828.0
2016-11-01 13:50:00,28.67,28.69,28.66,28.66,48906.0,25.9902,26.0083,25.9811,25.9811,48906.0
2016-11-01 13:55:00,28.67,28.68,28.63,28.65,53479.0,25.9902,25.9992,25.9539,25.972,53479.0
2016-11-01 14:00:00,28.65,28.66,28.62,28.66,39601.0,25.972,25.9811,25.9449,25.9811,39601.0
2016-11-01 14:05:00,28.66,28.66,28.58,28.62,62867.0,25.9811,25.9811,25.9086,25.9449,62867.0
2016-11-01 14:10:00,28.62,28.65,28.58,28.58,69368.0,25.9449,25.972,25.9086,25.9086,69368.0
2016-11-01 14:15:00,28.57,28.58,28.51,28.53,100547.0,25.8995,25.9086,25.8451,25.8633,100547.0
2016-11-01 14:20:00,28.53,28.63,28.53,28.63,97253.0,25.8633,25.9539,25.8633,25.9539,97253.0
2016-11-01 14:25:00,28.63,28.69,28.59,28.66,109452.0,25.9539,26.0083,25.9177,25.9811,109452.0
2016-11-01 14:30:00,28.67,28.71,28.64,28.7,122957.0,25.9902,26.0264,25.963,26.0174,122957.0
2016-11-01 14:35:00,28.69,28.74,28.68,28.7,97731.0,26.0083,26.0536,25.9992,26.0174,97731.0
2016-11-01 14:40:00,28.71,28.74,28.68,28.72,115127.0,26.0264,26.0536,25.9992,26.0355,115127.0
2016-11-01 14:45:00,28.71,28.72,28.67,28.67,78065.0,26.0264,26.0355,25.9902,25.9902,78065.0
2016-11-01 14:50:00,28.67,28.71,28.65,28.69,121269.0,25.9902,26.0264,25.972,26.0083,121269.0
2016-11-01 14:55:00,28.68,28.73,28.67,28.7,99273.0,25.9992,26.0446,25.9902,26.0174,99273.0
2016-11-01 15:00:00,28.69,28.73,28.66,28.71,90649.0,26.0083,26.0446,25.9811,26.0264,90649.0
2016-11-01 15:05:00,28.71,28.75,28.69,28.73,98806.0,26.0264,26.0627,26.0083,26.0446,98806.0
2016-11-01 15:10:00,28.73,28.73,28.69,28.71,82976.0,26.0446,26.0446,26.0083,26.0264,82976.0
2016-11-01 15:15:00,28.7,28.77,28.69,28.75,154412.0,26.0174,26.0808,26.0083,26.0627,154412.0
2016-11-01 15:20:00,28.75,28.76,28.73,28.76,62006.0,26.0627,26.0718,26.0446,26.0718,62006.0
2016-11-01 15:25:00,28.76,28.84,28.75,28.8,115134.0,26.0718,26.1443,26.0627,26.108,115134.0
2016-11-01 15:30:00,28.8,28.82,28.77,28.82,78331.0,26.108,26.1262,26.0808,26.1262,78331.0
2016-11-01 15:35:00,28.82,28.87,28.8,28.85,165968.0,26.1262,26.1715,26.108,26.1534,165968.0
2016-11-01 15:40:00,28.85,28.86,28.82,28.84,130300.0,26.1534,26.1624,26.1262,26.1443,130300.0
2016-11-01 15:45:00,28.84,28.91,28.83,28.88,249846.0,26.1443,26.2077,26.1352,26.1805,249846.0
2016-11-01 15:50:00,28.88,28.9,28.85,28.89,403477.0,26.1805,26.1987,26.1534,26.1896,403477.0
2016-11-01 15:55:00,28.89,28.91,28.86,28.89,478083.0,26.1896,26.2077,26.1624,26.1896,478083.0
2016-11-02 09:30:00,28.73,28.92,28.7,28.87,149667.0,26.0446,26.2168,26.0174,26.1715,149667.0
2016-11-02 09:35:00,28.86,28.92,28.83,28.9,108264.0,26.1624,26.2168,26.1352,26.1987,108264.0
2016-11-02 09:40:00,28.9,28.97,28.9,28.96,109824.0,26.1987,26.2621,26.1987,26.2531,109824.0
2016-11-02 09:45:00,28.96,29.06,28.95,29.04,104837.0,26.2531,26.3437,26.244,26.3256,104837.0
2016-11-02 09:50:00,29.05,29.09,28.99,29.01,59820.0,26.3347,26.3709,26.2803,26.2984,59820.0
2016-11-02 09:55:00,29.01,29.07,28.96,29.05,73541.0,26.2984,26.3528,26.2531,26.3347,73541.0
2016-11-02 10:00:00,29.05,29.05,28.97,28.99,54212.0,26.3347,26.3347,26.2621,26.2803,54212.0
2016-11-02 10:05:00,28.99,29.0,28.96,29.0,50945.0,26.2803,26.2893,26.2531,26.2893,50945.0
2016-11-02 10:10:00,29.0,29.0,28.9,28.92,109120.0,26.2893,26.2893,26.1987,26.2168,109120.0
2016-11-02 10:15:00,28.93,28.95,28.87,28.91,136763.0,26.2259,26.244,26.1715,26.2077,136763.0
2016-11-02 10:20:00,28.9,28.92,28.85,28.85,87049.0,26.1987,26.2168,26.1534,26.1534,87049.0
2016-11-02 10:25:00,28.85,28.89,28.82,28.89,111744.0,26.1534,26.1896,26.1262,26.1896,111744.0
2016-11-02 10:30:00,28.89,28.89,28.82,28.83,59145.0,26.1896,26.1896,26.1262,26.1352,59145.0
2016-11-02 10:35:00,28.83,28.88,28.82,28.88,150290.0,26.1352,26.1805,26.1262,26.1805,150290.0
2016-11-02 10:40:00,28.88,28.89,28.84,28.86,75433.0,26.1805,26.1896,26.1443,26.1624,75433.0
2016-11-02 10:45:00,28.87,28.9,28.82,28.88,166389.0,26.1715,26.1987,26.1262,26.1805,166389.0
2016-11-02 10:50:00,28.88,28.91,28.81,28.86,257189.0,26.1805,26.2077,26.1171,26.1624,257189.0
2016-11-02 10:55:00,28.86,28.91,28.84,28.89,71913.0,26.1624,26.2077,26.1443,26.1896,71913.0
2016-11-02 11:00:00,28.88,28.91,28.86,28.87,59603.0,26.1805,26.2077,26.1624,26.1715,59603.0
2016-11-02 11:05:00,28.88,28.9,28.85,28.89,76965.0,26.1805,26.1987,26.1534,26.1896,76965.0
2016-11-02 11:10:00,28.89,28.9,28.86,28.9,100483.0,26.1896,26.1987,26.1624,26.1987,100483.0
2016-11-02 11:15:00,28.89,28.91,28.86,28.87,143274.0,26.1896,26.2077,26.1624,26.1715,143274.0
2016-11-02 11:20:00,28.87,28.87,28.81,28.85,160617.0,26.1715,26.1715,26.1171,26.1534,160617.0
2016-11-02 11:25:00,28.85,28.88,28.84,28.85,95518.0,26.1534,26.1805,26.1443,26.1534,95518.0
2016-11-02 11:30:00,28.85,28.85,28.81,28.81,124196.0,26.1534,26.1534,26.1171,26.1171,124196.0
2016-11-02 11:35:00,28.81,28.84,28.77,28.83,291830.0,26.1171,26.1443,26.0808,26.1352,291830.0
2016-11-02 11:40:00,28.83,28.88,28.79,28.85,181475.0,26.1352,26.1805,26.099,26.1534,181475.0
2016-11-02 11:45:00,28.85,28.91,28.84,28.88,170753.0,26.1534,26.2077,26.1443,26.1805,170753.0
2016-11-02 11:50:00,28.88,28.89,28.81,28.81,53172.0,26.1805,26.1896,26.1171,26.1171,53172.0
2016-11-02 11:55:00,28.81,28.85,28.77,28.78,80639.0,26.1171,26.1534,26.0808,26.0899,80639.0
2016-11-02 12:00:00,28.77,28.81,28.74,28.75,69306.0,26.0808,26.1171,26.0536,26.0627,69306.0
2016-11-02 12:05:00,28.74,28.82,28.74,28.8,198297.0,26.0536,26.1262,26.0536,26.108,198297.0
2016-11-02 12:10:00,28.8,28.84,28.79,28.79,60194.0,26.108,26.1443,26.099,26.099,60194.0
2016-11-02 12:15:00,28.79,28.82,28.79,28.8,32074.0,26.099,26.1262,26.099,26.108,32074.0
2016-11-02 12:20:00,28.79,28.79,28.73,28.77,60809.0,26.099,26.099,26.0446,26.0808,60809.0
2016-11-02 12:25:00,28.76,28.77,28.72,28.73,47724.0,26.0718,26.0808,26.0355,26.0446,47724.0
2016-11-02 12:30:00,28.73,28.74,28.69,28.69,136531.0,26.0446,26.0536,26.0083,26.0083,136531.0
2016-11-02 12:35:00,28.69,28.7,28.67,28.67,89300.0,26.0083,26.0174,25.9902,25.9902,89300.0
2016-11-02 12:40:00,28.67,28.69,28.66,28.68,56176.0,25.9902,26.0083,25.9811,25.9992,56176.0
2016-11-02 12:45:00,28.68,28.72,28.68,28.71,45011.0,25.9992,26.0355,25.9992,26.0264,45011.0
2016-11-02 12:50:00,28.71,28.71,28.65,28.65,75104.0,26.0264,26.0264,25.972,25.972,75104.0
2016-11-02 12:55:00,28.65,28.68,28.62,28.64,126047.0,25.972,25.9992,25.9449,25.963,126047.0
2016-11-02 13:00:00,28.64,28.66,28.57,28.57,64076.0,25.963,25.9811,25.8995,25.8995,64076.0
2016-11-02 13:05:00,28.58,28.61,28.55,28.58,108289.0,25.9086,25.9358,25.8814,25.9086,108289.0
2016-11-02 13:10:00,28.58,28.58,28.5,28.52,68238.0,25.9086,25.9086,25.8361,25.8542,68238.0
2016-11-02 13:15:00,28.53,28.53,28.48,28.5,61907.0,25.8633,25.8633,25.8179,25.8361,61907.0
2016-11-02 13:20:00,28.5,28.53,28.49,28.49,73966.0,25.8361,25.8633,25.827,25.827,73966.0
2016-11-02 13:25:00,28.49,28.54,28.47,28.51,58694.0,25.827,25.8723,25.8089,25.8451,58694.0
2016-11-02 13:30:00,28.52,28.55,28.5,28.54,67972.0,25.8542,25.8814,25.8361,25.8723,67972.0
2016-11-02 13:35:00,28.54,28.55,28.52,28.53,50456.0,25.8723,25.8814,25.8542,25.8633,50456.0
2016-11-02 13:40:00,28.53,28.56,28.52,28.55,63947.0,25.8633,25.8905,25.8542,25.8814,63947.0
2016-11-02 13:45:00,28.55,28.57,28.53,28.54,64959.0,25.8814,25.8995,25.8633,25.8723,64959.0
2016-11-02 13:50:00,28.53,28.54,28.49,28.51,132859.0,25.8633,25.8723,25.827,25.8451,132859.0
2016-11-02 13:55:00,28.51,28.59,28.5,28.56,359371.0,25.8451,25.9177,25.8361,25.8905,359371.0
2016-11-02 14:00:00,28.56,28.63,28.52,28.54,149081.0,25.8905,25.9539,25.8542,25.8723,149081.0
2016-11-02 14:05:00,28.55,28.57,28.47,28.51,285567.0,25.8814,25.8995,25.8089,25.8451,285567.0
2016-11-02 14:10:00,28.52,28.6,28.49,28.56,140955.0,25.8542,25.9267,25.827,25.8905,140955.0
2016-11-02 14:15:00,28.56,28.62,28.53,28.6,111286.0,25.8905,25.9449,25.8633,25.9267,111286.0
2016-11-02 14:20:00,28.6,28.64,28.56,28.63,161971.0,25.9267,25.963,25.8905,25.9539,161971.0
2016-11-02 14:25:00,28.62,28.68,28.59,28.6,88404.0,25.9449,25.9992,25.9177,25.9267,88404.0
2016-11-02 14:30:00,28.61,28.62,28.56,28.59,72602.0,25.9358,25.9449,25.8905,25.9177,72602.0
2016-11-02 14:35:00,28.59,28.66,28.58,28.62,81379.0,25.9177,25.9811,25.9086,25.9449,81379.0
2016-11-02 14:40:00,28.63,28.66,28.61,28.62,58930.0,25.9539,25.9811,25.9358,25.9449,58930.0
2016-11-02 14:45:00,28.61,28.65,28.58,28.6,68310.0,25.9358,25.972,25.9086,25.9267,68310.0
2016-11-02 14:50:00,28.59,28.62,28.55,28.6,69451.0,25.9177,25.9449,25.8814,25.9267,69451.0
2016-11-02 14:55:00,28.59,28.64,28.58,28.61,78586.0,25.9177,25.963,25.9086,25.9358,78586.0
2016-11-02 15:00:00,28.61,28.62,28.58,28.62,163601.0,25.9358,25.9449,25.9086,25.9449,163601.0
2016-11-02 15:05:00,28.62,28.63,28.58,28.6,101049.0,25.9449,25.9539,25.9086,25.9267,101049.0
2016-11-02 15:10:00,28.62,28.62,28.55,28.57,96233.0,25.9449,25.9449,25.8814,25.8995,96233.0
2016-11-02 15:15:00,28.57,28.59,28.54,28.56,79760.0,25.8995,25.9177,25.8723,25.8905,79760.0
2016-11-02 15:20:00,28.56,28.62,28.56,28.62,85005.0,25.8905,25.9449,25.8905,25.9449,85005.0
2016-11-02 15:25:00,28.62,28.64,28.6,28.62,142471.0,25.9449,25.963,25.9267,25.9449,142471.0
2016-11-02 15:30:00,28.62,28.63,28.59,28.6,183803.0,25.9449,25.9539,25.9177,25.9267,183803.0
2016-11-02 15:35:00,28.61,28.63,28.59,28.6,136568.0,25.9358,25.9539,25.9177,25.9267,136568.0
2016-11-02 15:40:00,28.6,28.66,28.6,28.65,170207.0,25.9267,25.9811,25.9267,25.972,170207.0
2016-11-02 15:45:00,28.64,28.65,28.58,28.63,208376.0,25.963,25.972,25.9086,25.9539,208376.0
2016-11-02 15:50:00,28.62,28.64,28.59,28.6,248855.0,25.9449,25.963,25.9177,25.9267,248855.0
2016-11-02 15:55:00,28.61,28.61,28.56,28.58,487738.0,25.9358,25.9358,25.8905,25.9086,487738.0
2016-11-03 09:30:00,28.52,28.59,28.46,28.53,223708.0,25.8542,25.9177,25.7998,25.8633,223708.0
2016-11-03 09:35:00,28.53,28.53,28.4,28.43,195051.0,25.8633,25.8633,25.7454,25.7726,195051.0
2016-11-03 09:40:00,28.42,28.52,28.37,28.37,199338.0,25.7635,25.8542,25.7182,25.7182,199338.0
2016-11-03 09:45:00,28.37,28.4,28.26,28.28,228716.0,25.7182,25.7454,25.6185,25.6366,228716.0
2016-11-03 09:50:00,28.29,28.3,28.2,28.2,181253.0,25.6457,25.6548,25.5641,25.5641,181253.0
2016-11-03 09:55:00,28.2,28.28,28.18,28.21,123329.0,25.5641,25.6366,25.546,25.5732,123329.0
2016-11-03 10:00:00,28.21,28.21,28.12,28.2,186423.0,25.5732,25.5732,25.4916,25.5641,186423.0
2016-11-03 10:05:00,28.2,28.25,28.15,28.2,140674.0,25.5641,25.6094,25.5188,25.5641,140674.0
2016-11-03 10:10:00,28.2,28.22,28.17,28.2,215845.0,25.5641,25.5822,25.5369,25.5641,215845.0
2016-11-03 10:15:00,28.19,28.22,28.14,28.21,137259.0,25.555,25.5822,25.5097,25.5732,137259.0
2016-11-03 10:20:00,28.21,28.27,28.2,28.21,141678.0,25.5732,25.6276,25.5641,25.5732,141678.0
2016-11-03 10:25:00,28.21,28.22,28.19,28.21,219540.0,25.5732,25.5822,25.555,25.5732,219540.0
2016-11-03 10:30:00,28.21,28.26,28.2,28.24,149481.0,25.5732,25.6185,25.5641,25.6004,149481.0
2016-11-03 10:35:00,28.24,28.28,28.23,28.24,180930.0,25.6004,25.6366,25.5913,25.6004,180930.0
2016-11-03 10:40:00,28.24,28.26,28.22,28.25,176286.0,25.6004,25.6185,25.5822,25.6094,176286.0
2016-11-03 10:45:00,28.25,28.25,28.23,28.24,45616.0,25.6094,25.6094,25.5913,25.6004,45616.0
2016-11-03 10:50:00,28.24,28.28,28.23,28.26,162673.0,25.6004,25.6366,25.5913,25.6185,162673.0
2016-11-03 10:55:00,28.27,28.27,28.22,28.25,90169.0,25.6276,25.6276,25.5822,25.6094,90169.0
2016-11-03 11:00:00,28.25,28.25,28.22,28.23,110177.0,25.6094,25.6094,25.5822,25.5913,110177.0
2016-11-03 11:05:00,28.24,28.28,28.23,28.26,244458.0,25.6004,25.6366,25.5913,25.6185,244458.0
2016-11-03 11:10:00,28.26,28.31,28.25,28.3,106413.0,25.6185,25.6638,25.6094,25.6548,106413.0
2016-11-03 11:15:00,28.3,28.31,28.26,28.29,104763.0,25.6548,25.6638,25.6185,25.6457,104763.0
2016-11-03 11:20:00,28.29,28.29,28.26,28.28,78851.0,25.6457,25.6457,25.6185,25.6366,78851.0
2016-11-03 11:25:00,28.28,28.28,28.26,28.27,59622.0,25.6366,25.6366,25.6185,25.6276,59622.0
2016-11-03 11:30:00,28.28,28.28,28.25,28.28,183138.0,25.6366,25.6366,25.6094,25.6366,183138.0
2016-11-03 11:35:00,28.28,28.29,28.26,28.28,204971.0,25.6366,25.6457,25.6185,25.6366,204971.0
2016-11-03 11:40:00,28.28,28.29,28.24,28.28,164456.0,25.6366,25.6457,25.6004,25.6366,164456.0
2016-11-03 11:45:00,28.28,28.29,28.27,28.28,168111.0,25.6366,25.6457,25.6276,25.6366,168111.0
2016-11-03 11:50:00,28.28,28.28,28.24,28.27,97437.0,25.6366,25.6366,25.6004,25.6276,97437.0
2016-11-03 11:55:00,28.27,28.28,28.22,28.24,83379.0,25.6276,25.6366,25.5822,25.6004,83379.0
2016-11-03 12:00:00,28.25,28.27,28.24,28.27,112906.0,25.6094,25.6276,25.6004,25.6276,112906.0
2016-11-03 12:05:00,28.27,28.28,28.26,28.28,167295.0,25.6276,25.6366,25.6185,25.6366,167295.0
2016-11-03 12:10:00,28.28,28.28,28.25,28.27,94841.0,25.6366,25.6366,25.6094,25.6276,94841.0
2016-11-03 12:15:00,28.26,28.27,28.25,28.26,80369.0,25.6185,25.6276,25.6094,25.6185,80369.0
2016-11-03 12:20:00,28.26,28.27,28.24,28.27,115099.0,25.6185,25.6276,25.6004,25.6276,115099.0
2016-11-03 12:25:00,28.27,28.29,28.26,28.28,74547.0,25.6276,25.6457,25.6185,25.6366,74547.0
2016-11-03 12:30:00,28.27,28.29,28.26,28.27,100794.0,25.6276,25.6457,25.6185,25.6276,100794.0
2016-11-03 12:35:00,28.27,28.31,28.27,28.3,116510.0,25.6276,25.6638,25.6276,25.6548,116510.0
2016-11-03 12:40:00,28.3,28.32,28.28,28.28,157602.0,25.6548,25.6729,25.6366,25.6366,157602.0
2016-11-03 12:45:00,28.28,28.3,28.26,28.27,71269.0,25.6366,25.6548,25.6185,25.6276,71269.0
2016-11-03 12:50:00,28.27,28.29,28.23,28.25,96640.0,25.6276,25.6457,25.5913,25.6094,96640.0
2016-11-03 12:55:00,28.25,28.27,28.24,28.25,46014.0,25.6094,25.6276,25.6004,25.6094,46014.0
2016-11-03 13:00:00,28.24,28.24,28.21,28.24,50884.0,25.6004,25.6004,25.5732,25.6004,50884.0
2016-11-03 13:05:00,28.23,28.24,28.21,28.21,34933.0,25.5913,25.6004,25.5732,25.5732,34933.0
2016-11-03 13:10:00,28.21,28.28,28.21,28.25,128383.0,25.5732,25.6366,25.5732,25.6094,128383.0
2016-11-03 13:15:00,28.25,28.27,28.23,28.27,76059.0,25.6094,25.6276,25.5913,25.6276,76059.0
2016-11-03 13:20:00,28.26,28.28,28.23,28.28,271402.0,25.6185,25.6366,25.5913,25.6366,271402.0
2016-11-03 13:25:00,28.28,28.31,28.27,28.3,192243.0,25.6366,25.6638,25.6276,25.6548,192243.0
2016-11-03 13:30:00,28.3,28.31,28.27,28.28,61119.0,25.6548,25.6638,25.6276,25.6366,61119.0
2016-11-03 13:35:00,28.28,28.32,28.27,28.32,223521.0,25.6366,25.6729,25.6276,25.6729,223521.0
2016-11-03 13:40:00,28.31,28.34,28.29,28.3,101777.0,25.6638,25.691,25.6457,25.6548,101777.0
2016-11-03 13:45:00,28.3,28.34,28.29,28.34,64058.0,25.6548,25.691,25.6457,25.691,64058.0
2016-11-03 13:50:00,28.34,28.34,28.31,28.33,57096.0,25.691,25.691,25.6638,25.682,57096.0
2016-11-03 13:55:00,28.33,28.33,28.28,28.32,52778.0,25.682,25.682,25.6366,25.6729,52778.0
2016-11-03 14:00:00,28.32,28.33,28.28,28.29,97671.0,25.6729,25.682,25.6366,25.6457,97671.0
2016-11-03 14:05:00,28.3,28.3,28.27,28.29,178935.0,25.6548,25.6548,25.6276,25.6457,178935.0
2016-11-03 14:10:00,28.29,28.34,28.29,28.33,210918.0,25.6457,25.691,25.6457,25.682,210918.0
2016-11-03 14:15:00,28.34,28.38,28.32,28.32,225026.0,25.691,25.7273,25.6729,25.6729,225026.0
2016-11-03 14:20:00,28.32,28.37,28.3,28.35,142660.0,25.6729,25.7182,25.6548,25.7001,142660.0
2016-11-03 14:25:00,28.35,28.35,28.31,28.34,141250.0,25.7001,25.7001,25.6638,25.691,141250.0
2016-11-03 14:30:00,28.34,28.34,28.31,28.31,106378.0,25.691,25.691,25.6638,25.6638,106378.0
2016-11-03 14:35:00,28.31,28.34,28.31,28.32,55347.0,25.6638,25.691,25.6638,25.6729,55347.0
2016-11-03 14:40:00,28.33,28.34,28.3,28.3,101038.0,25.682,25.691,25.6548,25.6548,101038.0
2016-11-03 14:45:00,28.3,28.34,28.28,28.34,156623.0,25.6548,25.691,25.6366,25.691,156623.0
2016-11-03 14:50:00,28.34,28.34,28.31,28.34,91713.0,25.691,25.691,25.6638,25.691,91713.0
2016-11-03 14:55:00,28.34,28.34,28.32,28.34,107623.0,25.691,25.691,25.6729,25.691,107623.0
2016-11-03 15:00:00,28.34,28.34,28.3,28.34,112267.0,25.691,25.691,25.6548,25.691,112267.0
2016-11-03 15:05:00,28.34,28.34,28.31,28.32,53639.0,25.691,25.691,25.6638,25.6729,53639.0
2016-11-03 15:10:00,28.31,28.32,28.29,28.3,83240.0,25.6638,25.6729,25.6457,25.6548,83240.0
2016-11-03 15:15:00,28.31,28.33,28.28,28.28,65483.0,25.6638,25.682,25.6366,25.6366,65483.0
2016-11-03 15:20:00,28.28,28.33,28.28,28.32,84163.0,25.6366,25.682,25.6366,25.6729,84163.0
2016-11-03 15:25:00,28.32,28.33,28.3,28.3,85553.0,25.6729,25.682,25.6548,25.6548,85553.0
2016-11-03 15:30:00,28.32,28.32,28.24,28.26,98878.0,25.6729,25.6729,25.6004,25.6185,98878.0
2016-11-03 15:35:00,28.26,28.31,28.25,28.3,202208.0,25.6185,25.6638,25.6094,25.6548,202208.0
2016-11-03 15:40:00,28.29,28.29,28.26,28.26,202289.0,25.6457,25.6457,25.6185,25.6185,202289.0
2016-11-03 15:45:00,28.26,28.31,28.26,28.26,165325.0,25.6185,25.6638,25.6185,25.6185,165325.0
2016-11-03 15:50:00,28.26,28.28,28.24,28.24,158401.0,25.6185,25.6366,25.6004,25.6004,158401.0
2016-11-03 15:55:00,28.24,28.29,28.24,28.27,414664.0,25.6004,25.6457,25.6004,25.6276,414664.0
2016-11-04 09:30:00,28.17,28.33,28.05,28.28,485408.0,25.5369,25.682,25.4281,25.6366,485408.0
2016-11-04 09:35:00,28.28,28.35,28.25,28.35,189753.0,25.6366,25.7001,25.6094,25.7001,189753.0
2016-11-04 09:40:00,28.35,28.38,28.29,28.29,202719.0,25.7001,25.7273,25.6457,25.6457,202719.0
2016-11-04 09:45:00,28.3,28.32,28.24,28.24,122483.0,25.6548,25.6729,25.6004,25.6004,122483.0
2016-11-04 09:50:00,28.24,28.26,28.19,28.23,124049.0,25.6004,25.6185,25.555,25.5913,124049.0
2016-11-04 09:55:00,28.22,28.22,28.03,28.06,155116.0,25.5822,25.5822,25.41,25.4372,155116.0
2016-11-04 10:00:00,28.07,28.19,28.06,28.18,104507.0,25.4463,25.555,25.4372,25.546,104507.0
2016-11-04 10:05:00,28.18,28.19,28.1,28.12,135185.0,25.546,25.555,25.4735,25.4916,135185.0
2016-11-04 10:10:00,28.11,28.14,28.05,28.06,119336.0,25.4825,25.5097,25.4281,25.4372,119336.0
2016-11-04 10:15:00,28.05,28.11,28.02,28.11,93146.0,25.4281,25.4825,25.4009,25.4825,93146.0
2016-11-04 10:20:00,28.1,28.17,28.09,28.15,67089.0,25.4735,25.5369,25.4644,25.5188,67089.0
2016-11-04 10:25:00,28.15,28.2,28.13,28.17,73921.0,25.5188,25.5641,25.5007,25.5369,73921.0
2016-11-04 10:30:00,28.17,28.23,28.16,28.22,73827.0,25.5369,25.5913,25.5278,25.5822,73827.0
2016-11-04 10:35:00,28.21,28.23,28.19,28.22,128692.0,25.5732,25.5913,25.555,25.5822,128692.0
2016-11-04 10:40:00,28.22,28.23,28.2,28.22,96276.0,25.5822,25.5913,25.5641,25.5822,96276.0
2016-11-04 10:45:00,28.22,28.24,28.19,28.19,81261.0,25.5822,25.6004,25.555,25.555,81261.0
2016-11-04 10:50:00,28.19,28.25,28.18,28.24,130616.0,25.555,25.6094,25.546,25.6004,130616.0
2016-11-04 10:55:00,28.24,28.26,28.21,28.23,93823.0,25.6004,25.6185,25.5732,25.5913,93823.0
2016-11-04 11:00:00,28.23,28.31,28.22,28.3,148445.0,25.5913,25.6638,25.5822,25.6548,148445.0
2016-11-04 11:05:00,28.29,28.32,28.26,28.27,82681.0,25.6457,25.6729,25.6185,25.6276,82681.0
2016-11-04 11:10:00,28.28,28.35,28.26,28.34,81160.0,25.6366,25.7001,25.6185,25.691,81160.0
2016-11-04 11:15:00,28.34,28.4,28.31,28.39,82639.0,25.691,25.7454,25.6638,25.7363,82639.0
2016-11-04 11:20:00,28.4,28.41,28.38,28.39,75735.0,25.7454,25.7545,25.7273,25.7363,75735.0
2016-11-04 11:25:00,28.39,28.41,28.35,28.4,71706.0,25.7363,25.7545,25.7001,25.7454,71706.0
2016-11-04 11:30:00,28.39,28.39,28.35,28.39,50058.0,25.7363,25.7363,25.7001,25.7363,50058.0
2016-11-04 11:35:00,28.39,28.39,28.32,28.35,87986.0,25.7363,25.7363,25.6729,25.7001,87986.0
2016-11-04 11:40:00,28.35,28.36,28.34,28.36,65036.0,25.7001,25.7092,25.691,25.7092,65036.0
2016-11-04 11:45:00,28.36,28.36,28.32,28.36,97400.0,25.7092,25.7092,25.6729,25.7092,97400.0
2016-11-04 11:50:00,28.35,28.36,28.33,28.34,95816.0,25.7001,25.7092,25.682,25.691,95816.0
2016-11-04 11:55:00,28.35,28.42,28.34,28.41,91268.0,25.7001,25.7635,25.691,25.7545,91268.0
2016-11-04 12:00:00,28.41,28.47,28.41,28.46,46448.0,25.7545,25.8089,25.7545,25.7998,46448.0
2016-11-04 12:05:00,28.45,28.51,28.44,28.51,54303.0,25.7907,25.8451,25.7817,25.8451,54303.0
2016-11-04 12:10:00,28.51,28.57,28.5,28.55,58326.0,25.8451,25.8995,25.8361,25.8814,58326.0
2016-11-04 12:15:00,28.55,28.62,28.54,28.6,97950.0,25.8814,25.9449,25.8723,25.9267,97950.0
2016-11-04 12:20:00,28.6,28.61,28.55,28.57,43284.0,25.9267,25.9358,25.8814,25.8995,43284.0
2016-11-04 12:25:00,28.57,28.59,28.55,28.58,54114.0,25.8995,25.9177,25.8814,25.9086,54114.0
2016-11-04 12:30:00,28.58,28.61,28.58,28.6,371578.0,25.9086,25.9358,25.9086,25.9267,371578.0
2016-11-04 12:35:00,28.6,28.6,28.57,28.59,32370.0,25.9267,25.9267,25.8995,25.9177,32370.0
2016-11-04 12:40:00,28.59,28.62,28.58,28.59,112564.0,25.9177,25.9449,25.9086,25.9177,112564.0
2016-11-04 12:45:00,28.59,28.64,28.58,28.64,54719.0,25.9177,25.963,25.9086,25.963,54719.0
2016-11-04 12:50:00,28.64,28.64,28.59,28.59,93504.0,25.963,25.963,25.9177,25.9177,93504.0
2016-11-04 12:55:00,28.6,28.63,28.58,28.63,38723.0,25.9267,25.9539,25.9086,25.9539,38723.0
2016-11-04 13:00:00,28.64,28.64,28.57,28.58,134466.0,25.963,25.963,25.8995,25.9086,134466.0
2016-11-04 13:05:00,28.58,28.59,28.56,28.56,59601.0,25.9086,25.9177,25.8905,25.8905,59601.0
2016-11-04 13:10:00,28.56,28.6,28.54,28.58,50487.0,25.8905,25.9267,25.8723,25.9086,50487.0
2016-11-04 13:15:00,28.58,28.62,28.57,28.62,23774.0,25.9086,25.9449,25.8995,25.9449,23774.0
2016-11-04 13:20:00,28.62,28.62,28.58,28.58,48655.0,25.9449,25.9449,25.9086,25.9086,48655.0
2016-11-04 13:25:00,28.58,28.58,28.55,28.56,26236.0,25.9086,25.9086,25.8814,25.8905,26236.0
2016-11-04 13:30:00,28.56,28.6,28.53,28.58,47453.0,25.8905,25.9267,25.8633,25.9086,47453.0
2016-11-04 13:35:00,28.58,28.6,28.57,28.59,48054.0,25.9086,25.9267,25.8995,25.9177,48054.0
2016-11-04 13:40:00,28.58,28.59,28.56,28.57,21321.0,25.9086,25.9177,25.8905,25.8995,21321.0
2016-11-04 13:45:00,28.56,28.57,28.54,28.56,49573.0,25.8905,25.8995,25.8723,25.8905,49573.0
2016-11-04 13:50:00,28.55,28.56,28.53,28.53,28292.0,25.8814,25.8905,25.8633,25.8633,28292.0
2016-11-04 13:55:00,28.54,28.54,28.53,28.54,21096.0,25.8723,25.8723,25.8633,25.8723,21096.0
2016-11-04 14:00:00,28.54,28.54,28.49,28.49,58180.0,25.8723,25.8723,25.827,25.827,58180.0
2016-11-04 14:05:00,28.5,28.5,28.46,28.46,42027.0,25.8361,25.8361,25.7998,25.7998,42027.0
2016-11-04 14:10:00,28.46,28.47,28.42,28.43,173892.0,25.7998,25.8089,25.7635,25.7726,173892.0
2016-11-04 14:15:00,28.44,28.46,28.43,28.43,114189.0,25.7817,25.7998,25.7726,25.7726,114189.0
2016-11-04 14:20:00,28.43,28.44,28.42,28.43,53813.0,25.7726,25.7817,25.7635,25.7726,53813.0
2016-11-04 14:25:00,28.43,28.43,28.39,28.41,67461.0,25.7726,25.7726,25.7363,25.7545,67461.0
2016-11-04 14:30:00,28.4,28.41,28.37,28.38,59013.0,25.7454,25.7545,25.7182,25.7273,59013.0
2016-11-04 14:35:00,28.37,28.39,28.35,28.38,50207.0,25.7182,25.7363,25.7001,25.7273,50207.0
2016-11-04 14:40:00,28.37,28.42,28.37,28.42,35533.0,25.7182,25.7635,25.7182,25.7635,35533.0
2016-11-04 14:45:00,28.41,28.41,28.34,28.34,60574.0,25.7545,25.7545,25.691,25.691,60574.0
2016-11-04 14:50:00,28.35,28.39,28.34,28.36,40634.0,25.7001,25.7363,25.691,25.7092,40634.0
2016-11-04 14:55:00,28.35,28.39,28.34,28.37,83717.0,25.7001,25.7363,25.691,25.7182,83717.0
2016-11-04 15:00:00,28.37,28.37,28.33,28.34,76747.0,25.7182,25.7182,25.682,25.691,76747.0
2016-11-04 15:05:00,28.34,28.35,28.31,28.32,43496.0,25.691,25.7001,25.6638,25.6729,43496.0
2016-11-04 15:10:00,28.31,28.34,28.31,28.31,82882.0,25.6638,25.691,25.6638,25.6638,82882.0
2016-11-04 15:15:00,28.31,28.36,28.31,28.33,85817.0,25.6638,25.7092,25.6638,25.682,85817.0
2016-11-04 15:20:00,28.33,28.34,28.31,28.31,39718.0,25.682,25.691,25.6638,25.6638,39718.0
2016-11-04 15:25:00,28.32,28.33,28.27,28.28,67223.0,25.6729,25.682,25.6276,25.6366,67223.0
2016-11-04 15:30:00,28.29,28.3,28.27,28.28,79699.0,25.6457,25.6548,25.6276,25.6366,79699.0
2016-11-04 15:35:00,28.27,28.29,28.23,28.27,93973.0,25.6276,25.6457,25.5913,25.6276,93973.0
2016-11-04 15:40:00,28.27,28.33,28.27,28.32,122674.0,25.6276,25.682,25.6276,25.6729,122674.0
2016-11-04 15:45:00,28.32,28.32,28.25,28.3,123673.0,25.6729,25.6729,25.6094,25.6548,123673.0
2016-11-04 15:50:00,28.3,28.3,28.25,28.27,252226.0,25.6548,25.6548,25.6094,25.6276,252226.0
2016-11-04 15:55:00,28.27,28.28,28.22,28.22,590430.0,25.6276,25.6366,25.5822,25.5822,590430.0
2016-11-07 09:30:00,28.69,28.74,28.63,28.69,306307.0,26.0083,26.0536,25.9539,26.0083,306307.0
2016-11-07 09:35:00,28.69,28.91,28.67,28.88,191892.0,26.0083,26.2077,25.9902,26.1805,191892.0
2016-11-07 09:40:00,28.89,29.0,28.86,28.97,125421.0,26.1896,26.2893,26.1624,26.2621,125421.0
2016-11-07 09:45:00,28.98,28.99,28.93,28.93,91267.0,26.2712,26.2803,26.2259,26.2259,91267.0
2016-11-07 09:50:00,28.94,28.95,28.88,28.92,98069.0,26.2349,26.244,26.1805,26.2168,98069.0
2016-11-07 09:55:00,28.93,28.94,28.88,28.9,69787.0,26.2259,26.2349,26.1805,26.1987,69787.0
2016-11-07 10:00:00,28.9,28.96,28.89,28.94,96957.0,26.1987,26.2531,26.1896,26.2349,96957.0
2016-11-07 10:05:00,28.94,28.94,28.91,28.93,51043.0,26.2349,26.2349,26.2077,26.2259,51043.0
2016-11-07 10:10:00,28.93,28.95,28.89,28.94,62942.0,26.2259,26.244,26.1896,26.2349,62942.0
2016-11-07 10:15:00,28.95,28.95,28.91,28.93,47632.0,26.244,26.244,26.2077,26.2259,47632.0
2016-11-07 10:20:00,28.93,28.97,28.92,28.94,66506.0,26.2259,26.2621,26.2168,26.2349,66506.0
2016-11-07 10:25:00,28.94,28.97,28.94,28.96,32234.0,26.2349,26.2621,26.2349,26.2531,32234.0
2016-11-07 10:30:00,28.96,28.98,28.91,28.94,161390.0,26.2531,26.2712,26.2077,26.2349,161390.0
2016-11-07 10:35:00,28.94,28.97,28.89,28.92,116458.0,26.2349,26.2621,26.1896,26.2168,116458.0
2016-11-07 10:40:00,28.91,28.92,28.88,28.91,38470.0,26.2077,26.2168,26.1805,26.2077,38470.0
2016-11-07 10:45:00,28.92,28.98,28.92,28.96,84071.0,26.2168,26.2712,26.2168,26.2531,84071.0
2016-11-07 10:50:00,28.95,29.0,28.93,28.99,157121.0,26.244,26.2893,26.2259,26.2803,157121.0
2016-11-07 10:55:00,28.99,29.05,28.98,29.04,69534.0,26.2803,26.3347,26.2712,26.3256,69534.0
2016-11-07 11:00:00,29.04,29.08,29.03,29.06,52392.0,26.3256,26.3619,26.3165,26.3437,52392.0
2016-11-07 11:05:00,29.05,29.09,29.04,29.09,43401.0,26.3347,26.3709,26.3256,26.3709,43401.0
2016-11-07 11:10:00,29.08,29.14,29.06,29.12,62570.0,26.3619,26.4162,26.3437,26.3981,62570.0
2016-11-07 11:15:00,29.13,29.14,29.1,29.1,47950.0,26.4072,26.4162,26.38,26.38,47950.0
2016-11-07 11:20:00,29.1,29.1,29.06,29.08,58967.0,26.38,26.38,26.3437,26.3619,58967.0
2016-11-07 11:25:00,29.09,29.1,29.05,29.06,79080.0,26.3709,26.38,26.3347,26.3437,79080.0
2016-11-07 11:30:00,29.07,29.1,29.07,29.09,72424.0,26.3528,26.38,26.3528,26.3709,72424.0
2016-11-07 11:35:00,29.1,29.13,29.09,29.13,35809.0,26.38,26.4072,26.3709,26.4072,35809.0
2016-11-07 11:40:00,29.12,29.15,29.11,29.12,52831.0,26.3981,26.4253,26.389,26.3981,52831.0
2016-11-07 11:45:00,29.12,29.13,29.07,29.09,55687.0,26.3981,26.4072,26.3528,26.3709,55687.0
2016-11-07 11:50:00,29.09,29.13,29.08,29.11,44240.0,26.3709,26.4072,26.3619,26.389,44240.0
2016-11-07 11:55:00,29.11,29.17,29.11,29.15,101366.0,26.389,26.4434,26.389,26.4253,101366.0
2016-11-07 12:00:00,29.14,29.15,29.12,29.14,248518.0,26.4162,26.4253,26.3981,26.4162,248518.0
2016-11-07 12:05:00,29.14,29.18,29.13,29.14,60790.0,26.4162,26.4525,26.4072,26.4162,60790.0
2016-11-07 12:10:00,29.15,29.2,29.14,29.2,55471.0,26.4253,26.4706,26.4162,26.4706,55471.0
2016-11-07 12:15:00,29.2,29.21,29.16,29.16,46308.0,26.4706,26.4797,26.4344,26.4344,46308.0
2016-11-07 12:20:00,29.16,29.18,29.15,29.18,29372.0,26.4344,26.4525,26.4253,26.4525,29372.0
2016-11-07 12:25:00,29.17,29.2,29.17,29.17,57214.0,26.4434,26.4706,26.4434,26.4434,57214.0
2016-11-07 12:30:00,29.17,29.19,29.14,29.15,47435.0,26.4434,26.4616,26.4162,26.4253,47435.0
2016-11-07 12:35:00,29.14,29.15,29.1,29.12,46017.0,26.4162,26.4253,26.38,26.3981,46017.0
2016-11-07 12:40:00,29.11,29.14,29.11,29.14,48236.0,26.389,26.4162,26.389,26.4162,48236.0
2016-11-07 12:45:00,29.13,29.18,29.12,29.17,43737.0,26.4072,26.4525,26.3981,26.4434,43737.0
2016-11-07 12:50:00,29.17,29.17,29.14,29.14,22363.0,26.4434,26.4434,26.4162,26.4162,22363.0
2016-11-07 12:55:00,29.15,29.16,29.14,29.16,21258.0,26.4253,26.4344,26.4162,26.4344,21258.0
2016-11-07 13:00:00,29.16,29.21,29.15,29.16,61951.0,26.4344,26.4797,26.4253,26.4344,61951.0
2016-11-07 13:05:00,29.15,29.17,29.14,29.16,39581.0,26.4253,26.4434,26.4162,26.4344,39581.0
2016-11-07 13:10:00,29.16,29.16,29.12,29.13,35223.0,26.4344,26.4344,26.3981,26.4072,35223.0
2016-11-07 13:15:00,29.13,29.16,29.12,29.15,41596.0,26.4072,26.4344,26.3981,26.4253,41596.0
2016-11-07 13:20:00,29.15,29.18,29.13,29.18,39909.0,26.4253,26.4525,26.4072,26.4525,39909.0
2016-11-07 13:25:00,29.16,29.17,29.13,29.15,36077.0,26.4344,26.4434,26.4072,26.4253,36077.0
2016-11-07 13:30:00,29.15,29.15,29.12,29.14,60973.0,26.4253,26.4253,26.3981,26.4162,60973.0
2016-11-07 13:35:00,29.14,29.18,29.13,29.16,35040.0,26.4162,26.4525,26.4072,26.4344,35040.0
2016-11-07 13:40:00,29.16,29.18,29.15,29.16,26747.0,26.4344,26.4525,26.4253,26.4344,26747.0
2016-11-07 13:45:00,29.16,29.18,29.13,29.14,39393.0,26.4344,26.4525,26.4072,26.4162,39393.0
2016-11-07 13:50:00,29.15,29.18,29.14,29.17,49934.0,26.4253,26.4525,26.4162,26.4434,49934.0
2016-11-07 13:55:00,29.17,29.17,29.16,29.17,22032.0,26.4434,26.4434,26.4344,26.4434,22032.0
2016-11-07 14:00:00,29.17,29.18,29.16,29.18,38948.0,26.4434,26.4525,26.4344,26.4525,38948.0
2016-11-07 14:05:00,29.18,29.18,29.14,29.17,72521.0,26.4525,26.4525,26.4162,26.4434,72521.0
2016-11-07 14:10:00,29.17,29.18,29.14,29.15,63112.0,26.4434,26.4525,26.4162,26.4253,63112.0
2016-11-07 14:15:00,29.15,29.19,29.14,29.17,53130.0,26.4253,26.4616,26.4162,26.4434,53130.0
2016-11-07 14:20:00,29.17,29.17,29.14,29.15,38172.0,26.4434,26.4434,26.4162,26.4253,38172.0
2016-11-07 14:25:00,29.15,29.16,29.12,29.13,52944.0,26.4253,26.4344,26.3981,26.4072,52944.0
2016-11-07 14:30:00,29.12,29.13,29.08,29.12,176704.0,26.3981,26.4072,26.3619,26.3981,176704.0
2016-11-07 14:35:00,29.13,29.13,29.11,29.12,28454.0,26.4072,26.4072,26.389,26.3981,28454.0
2016-11-07 14:40:00,29.12,29.12,29.06,29.06,85847.0,26.3981,26.3981,26.3437,26.3437,85847.0
2016-11-07 14:45:00,29.06,29.1,29.06,29.08,84355.0,26.3437,26.38,26.3437,26.3619,84355.0
2016-11-07 14:50:00,29.09,29.13,29.07,29.12,143558.0,26.3709,26.4072,26.3528,26.3981,143558.0
2016-11-07 14:55:00,29.11,29.15,29.08,29.15,79777.0,26.389,26.4253,26.3619,26.4253,79777.0
2016-11-07 15:00:00,29.15,29.16,29.11,29.15,85683.0,26.4253,26.4344,26.389,26.4253,85683.0
2016-11-07 15:05:00,29.15,29.17,29.13,29.14,65773.0,26.4253,26.4434,26.4072,26.4162,65773.0
2016-11-07 15:10:00,29.14,29.18,29.13,29.15,109892.0,26.4162,26.4525,26.4072,26.4253,109892.0
2016-11-07 15:15:00,29.15,29.19,29.14,29.17,119097.0,26.4253,26.4616,26.4162,26.4434,119097.0
2016-11-07 15:20:00,29.18,29.19,29.17,29.18,58523.0,26.4525,26.4616,26.4434,26.4525,58523.0
2016-11-07 15:25:00,29.18,29.22,29.16,29.21,127084.0,26.4525,26.4888,26.4344,26.4797,127084.0
2016-11-07 15:30:00,29.22,29.22,29.2,29.21,220320.0,26.4888,26.4888,26.4706,26.4797,220320.0
2016-11-07 15:35:00,29.21,29.26,29.18,29.26,233189.0,26.4797,26.525,26.4525,26.525,233189.0
2016-11-07 15:40:00,29.26,29.28,29.25,29.27,133897.0,26.525,26.5432,26.516,26.5341,133897.0
2016-11-07 15:45:00,29.27,29.32,29.25,29.31,213269.0,26.5341,26.5794,26.516,26.5704,213269.0
2016-11-07 15:50:00,29.31,29.35,29.3,29.34,304305.0,26.5704,26.6066,26.5613,26.5976,304305.0
2016-11-07 15:55:00,29.34,29.35,29.31,29.33,448359.0,26.5976,26.6066,26.5704,26.5885,448359.0
2016-11-08 09:30:00,29.34,29.34,29.13,29.13,199028.0,26.5976,26.5976,26.4072,26.4072,199028.0
2016-11-08 09:35:00,29.13,29.27,29.11,29.25,82176.0,26.4072,26.5341,26.389,26.516,82176.0
2016-11-08 09:40:00,29.25,29.31,29.18,29.19,98842.0,26.516,26.5704,26.4525,26.4616,98842.0
2016-11-08 09:45:00,29.19,29.21,29.15,29.15,56142.0,26.4616,26.4797,26.4253,26.4253,56142.0
2016-11-08 09:50:00,29.16,29.16,29.12,29.15,42408.0,26.4344,26.4344,26.3981,26.4253,42408.0
2016-11-08 09:55:00,29.15,29.18,29.13,29.18,37378.0,26.4253,26.4525,26.4072,26.4525,37378.0
2016-11-08 10:00:00,29.17,29.29,29.16,29.28,130914.0,26.4434,26.5522,26.4344,26.5432,130914.0
2016-11-08 10:05:00,29.28,29.3,29.25,29.26,127218.0,26.5432,26.5613,26.516,26.525,127218.0
2016-11-08 10:10:00,29.25,29.27,29.19,29.21,52203.0,26.516,26.5341,26.4616,26.4797,52203.0
2016-11-08 10:15:00,29.21,29.25,29.19,29.24,46480.0,26.4797,26.516,26.4616,26.5069,46480.0
2016-11-08 10:20:00,29.25,29.29,29.23,29.29,44265.0,26.516,26.5522,26.4978,26.5522,44265.0
2016-11-08 10:25:00,29.29,29.34,29.28,29.31,66898.0,26.5522,26.5976,26.5432,26.5704,66898.0
2016-11-08 10:30:00,29.31,29.34,29.28,29.31,80829.0,26.5704,26.5976,26.5432,26.5704,80829.0
2016-11-08 10:35:00,29.32,29.36,29.31,29.33,47859.0,26.5794,26.6157,26.5704,26.5885,47859.0
2016-11-08 10:40:00,29.33,29.34,29.27,29.29,60165.0,26.5885,26.5976,26.5341,26.5522,60165.0
2016-11-08 10:45:00,29.29,29.32,29.26,29.29,62550.0,26.5522,26.5794,26.525,26.5522,62550.0
2016-11-08 10:50:00,29.3,29.33,29.3,29.31,46550.0,26.5613,26.5885,26.5613,26.5704,46550.0
2016-11-08 10:55:00,29.3,29.33,29.29,29.33,63164.0,26.5613,26.5885,26.5522,26.5885,63164.0
2016-11-08 11:00:00,29.33,29.33,29.25,29.26,106414.0,26.5885,26.5885,26.516,26.525,106414.0
2016-11-08 11:05:00,29.26,29.29,29.25,29.29,133126.0,26.525,26.5522,26.516,26.5522,133126.0
2016-11-08 11:10:00,29.29,29.35,29.28,29.33,53046.0,26.5522,26.6066,26.5432,26.5885,53046.0
2016-11-08 11:15:00,29.34,29.39,29.34,29.38,97728.0,26.5976,26.6429,26.5976,26.6338,97728.0
2016-11-08 11:20:00,29.38,29.44,29.37,29.37,52557.0,26.6338,26.6882,26.6247,26.6247,52557.0
2016-11-08 11:25:00,29.38,29.38,29.3,29.32,116858.0,26.6338,26.6338,26.5613,26.5794,116858.0
2016-11-08 11:30:00,29.32,29.36,29.31,29.32,123736.0,26.5794,26.6157,26.5704,26.5794,123736.0
2016-11-08 11:35:00,29.33,29.35,29.31,29.33,55242.0,26.5885,26.6066,26.5704,26.5885,55242.0
2016-11-08 11:40:00,29.33,29.35,29.31,29.33,62780.0,26.5885,26.6066,26.5704,26.5885,62780.0
2016-11-08 11:45:00,29.33,29.33,29.29,29.33,155594.0,26.5885,26.5885,26.5522,26.5885,155594.0
2016-11-08 11:50:00,29.34,29.38,29.34,29.36,46514.0,26.5976,26.6338,26.5976,26.6157,46514.0
2016-11-08 11:55:00,29.37,29.44,29.36,29.43,59010.0,26.6247,26.6882,26.6157,26.6791,59010.0
2016-11-08 12:00:00,29.44,29.46,29.42,29.43,95467.0,26.6882,26.7063,26.6701,26.6791,95467.0
2016-11-08 12:05:00,29.43,29.46,29.42,29.45,58789.0,26.6791,26.7063,26.6701,26.6973,58789.0
2016-11-08 12:10:00,29.45,29.5,29.43,29.5,56625.0,26.6973,26.7426,26.6791,26.7426,56625.0
2016-11-08 12:15:00,29.5,29.53,29.48,29.51,69973.0,26.7426,26.7698,26.7245,26.7517,69973.0
2016-11-08 12:20:00,29.5,29.51,29.48,29.5,113337.0,26.7426,26.7517,26.7245,26.7426,113337.0
2016-11-08 12:25:00,29.49,29.53,29.48,29.5,53020.0,26.7335,26.7698,26.7245,26.7426,53020.0
2016-11-08 12:30:00,29.51,29.53,29.49,29.51,29681.0,26.7517,26.7698,26.7335,26.7517,29681.0
2016-11-08 12:35:00,29.52,29.54,29.5,29.52,36415.0,26.7607,26.7789,26.7426,26.7607,36415.0
2016-11-08 12:40:00,29.52,29.54,29.51,29.53,35301.0,26.7607,26.7789,26.7517,26.7698,35301.0
2016-11-08 12:45:00,29.53,29.6,29.52,29.59,66494.0,26.7698,26.8332,26.7607,26.8242,66494.0
2016-11-08 12:50:00,29.59,29.63,29.56,29.63,122806.0,26.8242,26.8604,26.797,26.8604,122806.0
2016-11-08 12:55:00,29.63,29.65,29.61,29.63,71659.0,26.8604,26.8786,26.8423,26.8604,71659.0
2016-11-08 13:00:00,29.64,29.65,29.6,29.6,66432.0,26.8695,26.8786,26.8332,26.8332,66432.0
2016-11-08 13:05:00,29.61,29.63,29.58,29.59,114543.0,26.8423,26.8604,26.8151,26.8242,114543.0
2016-11-08 13:10:00,29.59,29.63,29.59,29.61,47149.0,26.8242,26.8604,26.8242,26.8423,47149.0
2016-11-08 13:15:00,29.6,29.6,29.56,29.59,72940.0,26.8332,26.8332,26.797,26.8242,72940.0
2016-11-08 13:20:00,29.58,29.6,29.57,29.57,54947.0,26.8151,26.8332,26.8061,26.8061,54947.0
2016-11-08 13:25:00,29.57,29.6,29.57,29.59,33700.0,26.8061,26.8332,26.8061,26.8242,33700.0
2016-11-08 13:30:00,29.59,29.65,29.58,29.64,53240.0,26.8242,26.8786,26.8151,26.8695,53240.0
2016-11-08 13:35:00,29.64,29.66,29.61,29.64,68438.0,26.8695,26.8876,26.8423,26.8695,68438.0
2016-11-08 13:40:00,29.63,29.67,29.63,29.65,40180.0,26.8604,26.8967,26.8604,26.8786,40180.0
2016-11-08 13:45:00,29.65,29.66,29.63,29.65,36793.0,26.8786,26.8876,26.8604,26.8786,36793.0
2016-11-08 13:50:00,29.64,29.67,29.62,29.63,40199.0,26.8695,26.8967,26.8514,26.8604,40199.0
2016-11-08 13:55:00,29.63,29.65,29.62,29.63,37437.0,26.8604,26.8786,26.8514,26.8604,37437.0
2016-11-08 14:00:00,29.62,29.63,29.6,29.61,60365.0,26.8514,26.8604,26.8332,26.8423,60365.0
2016-11-08 14:05:00,29.61,29.62,29.54,29.54,72370.0,26.8423,26.8514,26.7789,26.7789,72370.0
2016-11-08 14:10:00,29.54,29.55,29.51,29.51,44803.0,26.7789,26.7879,26.7517,26.7517,44803.0
2016-11-08 14:15:00,29.51,29.52,29.49,29.51,60022.0,26.7517,26.7607,26.7335,26.7517,60022.0
2016-11-08 14:20:00,29.52,29.56,29.5,29.54,99115.0,26.7607,26.797,26.7426,26.7789,99115.0
2016-11-08 14:25:00,29.54,29.56,29.51,29.53,67278.0,26.7789,26.797,26.7517,26.7698,67278.0
2016-11-08 14:30:00,29.53,29.53,29.5,29.51,87967.0,26.7698,26.7698,26.7426,26.7517,87967.0
2016-11-08 14:35:00,29.51,29.52,29.48,29.49,84908.0,26.7517,26.7607,26.7245,26.7335,84908.0
2016-11-08 14:40:00,29.49,29.51,29.45,29.47,101521.0,26.7335,26.7517,26.6973,26.7154,101521.0
2016-11-08 14:45:00,29.47,29.48,29.45,29.47,109446.0,26.7154,26.7245,26.6973,26.7154,109446.0
2016-11-08 14:50:00,29.47,29.49,29.45,29.48,81580.0,26.7154,26.7335,26.6973,26.7245,81580.0
2016-11-08 14:55:00,29.48,29.48,29.44,29.44,47882.0,26.7245,26.7245,26.6882,26.6882,47882.0
2016-11-08 15:00:00,29.45,29.46,29.43,29.45,80977.0,26.6973,26.7063,26.6791,26.6973,80977.0
2016-11-08 15:05:00,29.44,29.55,29.44,29.54,60106.0,26.6882,26.7879,26.6882,26.7789,60106.0
2016-11-08 15:10:00,29.54,29.55,29.5,29.51,55224.0,26.7789,26.7879,26.7426,26.7517,55224.0
2016-11-08 15:15:00,29.51,29.52,29.47,29.5,61545.0,26.7517,26.7607,26.7154,26.7426,61545.0
2016-11-08 15:20:00,29.5,29.55,29.49,29.53,62016.0,26.7426,26.7879,26.7335,26.7698,62016.0
2016-11-08 15:25:00,29.53,29.57,29.53,29.55,96134.0,26.7698,26.8061,26.7698,26.7879,96134.0
2016-11-08 15:30:00,29.56,29.6,29.54,29.57,123843.0,26.797,26.8332,26.7789,26.8061,123843.0
2016-11-08 15:35:00,29.57,29.6,29.55,29.58,118602.0,26.8061,26.8332,26.7879,26.8151,118602.0
2016-11-08 15:40:00,29.58,29.59,29.54,29.55,146753.0,26.8151,26.8242,26.7789,26.7879,146753.0
2016-11-08 15:45:00,29.55,29.59,29.54,29.56,126221.0,26.7879,26.8242,26.7789,26.797,126221.0
2016-11-08 15:50:00,29.57,29.59,29.5,29.52,277484.0,26.8061,26.8242,26.7426,26.7607,277484.0
2016-11-08 15:55:00,29.52,29.53,29.47,29.51,526292.0,26.7607,26.7698,26.7154,26.7517,526292.0
2016-11-09 09:30:00,28.57,29.33,28.37,28.48,516146.0,25.8995,26.5885,25.7182,25.8179,516146.0
2016-11-09 09:35:00,28.5,28.55,28.36,28.41,425357.0,25.8361,25.8814,25.7092,25.7545,425357.0
2016-11-09 09:40:00,28.4,28.58,28.4,28.58,234281.0,25.7454,25.9086,25.7454,25.9086,234281.0
2016-11-09 09:45:00,28.6,28.92,28.58,28.92,319139.0,25.9267,26.2168,25.9086,26.2168,319139.0
2016-11-09 09:50:00,28.92,28.98,28.8,28.87,256591.0,26.2168,26.2712,26.108,26.1715,256591.0
2016-11-09 09:55:00,28.87,28.9,28.76,28.8,136359.0,26.1715,26.1987,26.0718,26.108,136359.0
2016-11-09 10:00:00,28.8,28.83,28.68,28.7,233633.0,26.108,26.1352,25.9992,26.0174,233633.0
2016-11-09 10:05:00,28.71,28.74,28.63,28.64,157901.0,26.0264,26.0536,25.9539,25.963,157901.0
2016-11-09 10:10:00,28.64,28.67,28.54,28.61,176668.0,25.963,25.9902,25.8723,25.9358,176668.0
2016-11-09 10:15:00,28.6,28.61,28.45,28.47,180235.0,25.9267,25.9358,25.7907,25.8089,180235.0
2016-11-09 10:20:00,28.47,28.49,28.41,28.45,190804.0,25.8089,25.827,25.7545,25.7907,190804.0
2016-11-09 10:25:00,28.45,28.63,28.45,28.63,215282.0,25.7907,25.9539,25.7907,25.9539,215282.0
2016-11-09 10:30:00,28.62,28.63,28.53,28.61,269950.0,25.9449,25.9539,25.8633,25.9358,269950.0
2016-11-09 10:35:00,28.61,28.62,28.49,28.55,138621.0,25.9358,25.9449,25.827,25.8814,138621.0
2016-11-09 10:40:00,28.55,28.6,28.49,28.57,106366.0,25.8814,25.9267,25.827,25.8995,106366.0
2016-11-09 10:45:00,28.57,28.58,28.5,28.52,140116.0,25.8995,25.9086,25.8361,25.8542,140116.0
2016-11-09 10:50:00,28.52,28.63,28.5,28.63,108002.0,25.8542,25.9539,25.8361,25.9539,108002.0
2016-11-09 10:55:00,28.62,28.67,28.57,28.6,127757.0,25.9449,25.9902,25.8995,25.9267,127757.0
2016-11-09 11:00:00,28.6,28.68,28.6,28.64,228259.0,25.9267,25.9992,25.9267,25.963,228259.0
2016-11-09 11:05:00,28.64,28.7,28.61,28.66,222198.0,25.963,26.0174,25.9358,25.9811,222198.0
2016-11-09 11:10:00,28.66,28.78,28.66,28.78,136648.0,25.9811,26.0899,25.9811,26.0899,136648.0
2016-11-09 11:15:00,28.78,28.81,28.75,28.77,127798.0,26.0899,26.1171,26.0627,26.0808,127798.0
2016-11-09 11:20:00,28.76,28.87,28.76,28.84,107541.0,26.0718,26.1715,26.0718,26.1443,107541.0
2016-11-09 11:25:00,28.84,28.91,28.83,28.91,107686.0,26.1443,26.2077,26.1352,26.2077,107686.0
2016-11-09 11:30:00,28.9,28.99,28.89,28.96,135316.0,26.1987,26.2803,26.1896,26.2531,135316.0
2016-11-09 11:35:00,28.96,29.0,28.91,28.91,121952.0,26.2531,26.2893,26.2077,26.2077,121952.0
2016-11-09 11:40:00,28.91,28.92,28.86,28.89,79002.0,26.2077,26.2168,26.1624,26.1896,79002.0
2016-11-09 11:45:00,28.88,29.0,28.86,29.0,124034.0,26.1805,26.2893,26.1624,26.2893,124034.0
2016-11-09 11:50:00,29.0,29.08,28.98,29.07,159579.0,26.2893,26.3619,26.2712,26.3528,159579.0
2016-11-09 11:55:00,29.06,29.07,28.99,29.01,82373.0,26.3437,26.3528,26.2803,26.2984,82373.0
2016-11-09 12:00:00,29.01,29.05,28.93,28.94,71808.0,26.2984,26.3347,26.2259,26.2349,71808.0
2016-11-09 12:05:00,28.94,28.96,28.86,28.87,78452.0,26.2349,26.2531,26.1624,26.1715,78452.0
2016-11-09 12:10:00,28.88,28.92,28.84,28.88,53295.0,26.1805,26.2168,26.1443,26.1805,53295.0
2016-11-09 12:15:00,28.89,29.0,28.88,28.96,91808.0,26.1896,26.2893,26.1805,26.2531,91808.0
2016-11-09 12:20:00,28.97,29.02,28.93,28.98,82537.0,26.2621,26.3075,26.2259,26.2712,82537.0
2016-11-09 12:25:00,28.99,29.06,28.97,29.03,88833.0,26.2803,26.3437,26.2621,26.3165,88833.0
2016-11-09 12:30:00,29.03,29.07,29.0,29.05,72183.0,26.3165,26.3528,26.2893,26.3347,72183.0
2016-11-09 12:35:00,29.05,29.1,28.99,29.0,89303.0,26.3347,26.38,26.2803,26.2893,89303.0
2016-11-09 12:40:00,29.01,29.04,28.99,29.01,55933.0,26.2984,26.3256,26.2803,26.2984,55933.0
2016-11-09 12:45:00,29.01,29.02,28.97,29.01,75605.0,26.2984,26.3075,26.2621,26.2984,75605.0
2016-11-09 12:50:00,29.01,29.06,29.0,29.06,32768.0,26.2984,26.3437,26.2893,26.3437,32768.0
2016-11-09 12:55:00,29.05,29.14,29.05,29.13,54282.0,26.3347,26.4162,26.3347,26.4072,54282.0
2016-11-09 13:00:00,29.13,29.14,29.05,29.06,86901.0,26.4072,26.4162,26.3347,26.3437,86901.0
2016-11-09 13:05:00,29.06,29.14,29.06,29.09,89381.0,26.3437,26.4162,26.3437,26.3709,89381.0
2016-11-09 13:10:00,29.1,29.19,29.08,29.18,45602.0,26.38,26.4616,26.3619,26.4525,45602.0
2016-11-09 13:15:00,29.17,29.18,29.04,29.05,92131.0,26.4434,26.4525,26.3256,26.3347,92131.0
2016-11-09 13:20:00,29.06,29.06,28.91,28.92,137985.0,26.3437,26.3437,26.2077,26.2168,137985.0
2016-11-09 13:25:00,28.92,28.97,28.92,28.93,84361.0,26.2168,26.2621,26.2168,26.2259,84361.0
2016-11-09 13:30:00,28.94,29.05,28.92,29.04,64744.0,26.2349,26.3347,26.2168,26.3256,64744.0
2016-11-09 13:35:00,29.05,29.08,29.04,29.07,93488.0,26.3347,26.3619,26.3256,26.3528,93488.0
2016-11-09 13:40:00,29.08,29.12,29.05,29.1,60754.0,26.3619,26.3981,26.3347,26.38,60754.0
2016-11-09 13:45:00,29.1,29.11,29.06,29.08,61399.0,26.38,26.389,26.3437,26.3619,61399.0
2016-11-09 13:50:00,29.08,29.12,29.06,29.09,53672.0,26.3619,26.3981,26.3437,26.3709,53672.0
2016-11-09 13:55:00,29.09,29.12,28.99,28.99,76229.0,26.3709,26.3981,26.2803,26.2803,76229.0
2016-11-09 14:00:00,29.0,29.04,28.96,28.97,69743.0,26.2893,26.3256,26.2531,26.2621,69743.0
2016-11-09 14:05:00,28.97,29.0,28.95,28.99,143824.0,26.2621,26.2893,26.244,26.2803,143824.0
2016-11-09 14:10:00,29.0,29.05,28.99,29.04,55185.0,26.2893,26.3347,26.2803,26.3256,55185.0
2016-11-09 14:15:00,29.04,29.06,29.02,29.02,63666.0,26.3256,26.3437,26.3075,26.3075,63666.0
2016-11-09 14:20:00,29.03,29.09,29.03,29.09,92907.0,26.3165,26.3709,26.3165,26.3709,92907.0
2016-11-09 14:25:00,29.08,29.11,29.05,29.08,67408.0,26.3619,26.389,26.3347,26.3619,67408.0
2016-11-09 14:30:00,29.07,29.12,29.06,29.1,88639.0,26.3528,26.3981,26.3437,26.38,88639.0
2016-11-09 14:35:00,29.1,29.14,29.05,29.13,73852.0,26.38,26.4162,26.3347,26.4072,73852.0
2016-11-09 14:40:00,29.13,29.17,29.13,29.15,91528.0,26.4072,26.4434,26.4072,26.4253,91528.0
2016-11-09 14:45:00,29.15,29.18,29.09,29.12,60184.0,26.4253,26.4525,26.3709,26.3981,60184.0
2016-11-09 14:50:00,29.13,29.13,29.05,29.08,69560.0,26.4072,26.4072,26.3347,26.3619,69560.0
2016-11-09 14:55:00,29.07,29.09,29.04,29.06,66383.0,26.3528,26.3709,26.3256,26.3437,66383.0
2016-11-09 15:00:00,29.06,29.1,29.06,29.1,43620.0,26.3437,26.38,26.3437,26.38,43620.0
2016-11-09 15:05:00,29.1,29.11,29.06,29.09,52020.0,26.38,26.389,26.3437,26.3709,52020.0
2016-11-09 15:10:00,29.09,29.16,29.08,29.14,61918.0,26.3709,26.4344,26.3619,26.4162,61918.0
2016-11-09 15:15:00,29.15,29.2,29.12,29.19,90505.0,26.4253,26.4706,26.3981,26.4616,90505.0
2016-11-09 15:20:00,29.19,29.2,29.14,29.17,136973.0,26.4616,26.4706,26.4162,26.4434,136973.0
2016-11-09 15:25:00,29.16,29.19,29.14,29.16,124250.0,26.4344,26.4616,26.4162,26.4344,124250.0
2016-11-09 15:30:00,29.16,29.18,29.13,29.15,188308.0,26.4344,26.4525,26.4072,26.4253,188308.0
2016-11-09 15:35:00,29.15,29.18,29.11,29.13,126616.0,26.4253,26.4525,26.389,26.4072,126616.0
2016-11-09 15:40:00,29.12,29.17,29.11,29.15,174438.0,26.3981,26.4434,26.389,26.4253,174438.0
2016-11-09 15:45:00,29.14,29.15,29.06,29.1,168475.0,26.4162,26.4253,26.3437,26.38,168475.0
2016-11-09 15:50:00,29.1,29.15,29.1,29.11,239834.0,26.38,26.4253,26.38,26.389,239834.0
2016-11-09 15:55:00,29.11,29.15,29.09,29.13,356510.0,26.389,26.4253,26.3709,26.4072,356510.0
2016-11-10 09:30:00,29.22,29.47,29.21,29.4,272177.0,26.4888,26.7154,26.4797,26.6519,272177.0
2016-11-10 09:35:00,29.4,29.59,29.4,29.57,163581.0,26.6519,26.8242,26.6519,26.8061,163581.0
2016-11-10 09:40:00,29.57,29.82,29.55,29.8,222190.0,26.8061,27.0327,26.7879,27.0146,222190.0
2016-11-10 09:45:00,29.81,29.9,29.76,29.8,235264.0,27.0236,27.1052,26.9783,27.0146,235264.0
2016-11-10 09:50:00,29.79,29.8,29.71,29.73,157105.0,27.0055,27.0146,26.933,26.9511,157105.0
2016-11-10 09:55:00,29.73,29.74,29.58,29.62,183118.0,26.9511,26.9602,26.8151,26.8514,183118.0
2016-11-10 10:00:00,29.63,29.66,29.52,29.54,96565.0,26.8604,26.8876,26.7607,26.7789,96565.0
2016-11-10 10:05:00,29.54,29.56,29.4,29.41,114476.0,26.7789,26.797,26.6519,26.661,114476.0
2016-11-10 10:10:00,29.41,29.42,29.3,29.32,88581.0,26.661,26.6701,26.5613,26.5794,88581.0
2016-11-10 10:15:00,29.33,29.43,29.3,29.3,150112.0,26.5885,26.6791,26.5613,26.5613,150112.0
2016-11-10 10:20:00,29.31,29.43,29.31,29.38,124112.0,26.5704,26.6791,26.5704,26.6338,124112.0
2016-11-10 10:25:00,29.39,29.39,29.05,29.05,146558.0,26.6429,26.6429,26.3347,26.3347,146558.0
2016-11-10 10:30:00,29.05,29.14,29.0,29.02,247640.0,26.3347,26.4162,26.2893,26.3075,247640.0
2016-11-10 10:35:00,29.01,29.03,28.59,28.62,378233.0,26.2984,26.3165,25.9177,25.9449,378233.0
2016-11-10 10:40:00,28.62,28.81,28.62,28.74,217480.0,25.9449,26.1171,25.9449,26.0536,217480.0
2016-11-10 10:45:00,28.75,28.8,28.69,28.7,285305.0,26.0627,26.108,26.0083,26.0174,285305.0
2016-11-10 10:50:00,28.71,28.77,28.53,28.53,279930.0,26.0264,26.0808,25.8633,25.8633,279930.0
2016-11-10 10:55:00,28.52,28.64,28.35,28.39,293605.0,25.8542,25.963,25.7001,25.7363,293605.0
2016-11-10 11:00:00,28.39,28.48,28.35,28.36,157820.0,25.7363,25.8179,25.7001,25.7092,157820.0
2016-11-10 11:05:00,28.36,28.54,28.36,28.52,137810.0,25.7092,25.8723,25.7092,25.8542,137810.0
2016-11-10 11:10:00,28.51,28.52,28.46,28.52,124909.0,25.8451,25.8542,25.7998,25.8542,124909.0
2016-11-10 11:15:00,28.52,28.59,28.44,28.49,146720.0,25.8542,25.9177,25.7817,25.827,146720.0
2016-11-10 11:20:00,28.49,28.6,28.49,28.58,228506.0,25.827,25.9267,25.827,25.9086,228506.0
2016-11-10 11:25:00,28.58,28.61,28.5,28.54,269028.0,25.9086,25.9358,25.8361,25.8723,269028.0
2016-11-10 11:30:00,28.55,28.55,28.47,28.51,99819.0,25.8814,25.8814,25.8089,25.8451,99819.0
2016-11-10 11:35:00,28.51,28.53,28.41,28.44,128498.0,25.8451,25.8633,25.7545,25.7817,128498.0
2016-11-10 11:40:00,28.44,28.52,28.43,28.5,153813.0,25.7817,25.8542,25.7726,25.8361,153813.0
2016-11-10 11:45:00,28.5,28.57,28.44,28.46,104360.0,25.8361,25.8995,25.7817,25.7998,104360.0
2016-11-10 11:50:00,28.46,28.5,28.38,28.4,89414.0,25.7998,25.8361,25.7273,25.7454,89414.0
2016-11-10 11:55:00,28.4,28.42,28.28,28.35,103378.0,25.7454,25.7635,25.6366,25.7001,103378.0
2016-11-10 12:00:00,28.34,28.45,28.32,28.4,88372.0,25.691,25.7907,25.6729,25.7454,88372.0
2016-11-10 12:05:00,28.4,28.46,28.33,28.34,81777.0,25.7454,25.7998,25.682,25.691,81777.0
2016-11-10 12:10:00,28.33,28.37,28.31,28.32,129826.0,25.682,25.7182,25.6638,25.6729,129826.0
2016-11-10 12:15:00,28.32,28.34,28.27,28.28,124643.0,25.6729,25.691,25.6276,25.6366,124643.0
2016-11-10 12:20:00,28.27,28.32,28.25,28.31,71215.0,25.6276,25.6729,25.6094,25.6638,71215.0
2016-11-10 12:25:00,28.32,28.33,28.22,28.22,117545.0,25.6729,25.682,25.5822,25.5822,117545.0
2016-11-10 12:30:00,28.22,28.26,28.19,28.24,185372.0,25.5822,25.6185,25.555,25.6004,185372.0
2016-11-10 12:35:00,28.24,28.28,28.2,28.2,159786.0,25.6004,25.6366,25.5641,25.5641,159786.0
2016-11-10 12:40:00,28.2,28.21,28.1,28.19,270952.0,25.5641,25.5732,25.4735,25.555,270952.0
2016-11-10 12:45:00,28.19,28.23,28.13,28.17,484027.0,25.555,25.5913,25.5007,25.5369,484027.0
2016-11-10 12:50:00,28.17,28.25,28.15,28.22,180480.0,25.5369,25.6094,25.5188,25.5822,180480.0
2016-11-10 12:55:00,28.21,28.22,28.17,28.18,228607.0,25.5732,25.5822,25.5369,25.546,228607.0
2016-11-10 13:00:00,28.19,28.22,28.17,28.19,228811.0,25.555,25.5822,25.5369,25.555,228811.0
2016-11-10 13:05:00,28.2,28.28,28.18,28.27,115450.0,25.5641,25.6366,25.546,25.6276,115450.0
2016-11-10 13:10:00,28.28,28.37,28.24,28.33,427243.0,25.6366,25.7182,25.6004,25.682,427243.0
2016-11-10 13:15:00,28.34,28.43,28.33,28.38,75760.0,25.691,25.7726,25.682,25.7273,75760.0
2016-11-10 13:20:00,28.37,28.44,28.34,28.36,84212.0,25.7182,25.7817,25.691,25.7092,84212.0
2016-11-10 13:25:00,28.36,28.4,28.32,28.39,59441.0,25.7092,25.7454,25.6729,25.7363,59441.0
2016-11-10 13:30:00,28.4,28.44,28.38,28.39,73320.0,25.7454,25.7817,25.7273,25.7363,73320.0
2016-11-10 13:35:00,28.39,28.42,28.38,28.39,65371.0,25.7363,25.7635,25.7273,25.7363,65371.0
2016-11-10 13:40:00,28.39,28.46,28.38,28.4,83884.0,25.7363,25.7998,25.7273,25.7454,83884.0
2016-11-10 13:45:00,28.39,28.41,28.37,28.39,111411.0,25.7363,25.7545,25.7182,25.7363,111411.0
2016-11-10 13:50:00,28.4,28.4,28.36,28.37,143207.0,25.7454,25.7454,25.7092,25.7182,143207.0
2016-11-10 13:55:00,28.37,28.37,28.27,28.34,148304.0,25.7182,25.7182,25.6276,25.691,148304.0
2016-11-10 14:00:00,28.34,28.38,28.32,28.37,84595.0,25.691,25.7273,25.6729,25.7182,84595.0
2016-11-10 14:05:00,28.38,28.44,28.35,28.39,68545.0,25.7273,25.7817,25.7001,25.7363,68545.0
2016-11-10 14:10:00,28.39,28.41,28.36,28.39,71552.0,25.7363,25.7545,25.7092,25.7363,71552.0
2016-11-10 14:15:00,28.39,28.39,28.3,28.33,65380.0,25.7363,25.7363,25.6548,25.682,65380.0
2016-11-10 14:20:00,28.34,28.39,28.32,28.34,73514.0,25.691,25.7363,25.6729,25.691,73514.0
2016-11-10 14:25:00,28.34,28.39,28.33,28.35,77656.0,25.691,25.7363,25.682,25.7001,77656.0
2016-11-10 14:30:00,28.35,28.38,28.29,28.31,123330.0,25.7001,25.7273,25.6457,25.6638,123330.0
2016-11-10 14:35:00,28.3,28.33,28.27,28.32,81293.0,25.6548,25.682,25.6276,25.6729,81293.0
2016-11-10 14:40:00,28.32,28.34,28.29,28.3,78098.0,25.6729,25.691,25.6457,25.6548,78098.0
2016-11-10 14:45:00,28.3,28.36,28.29,28.34,70763.0,25.6548,25.7092,25.6457,25.691,70763.0
2016-11-10 14:50:00,28.34,28.36,28.32,28.33,45875.0,25.691,25.7092,25.6729,25.682,45875.0
2016-11-10 14:55:00,28.33,28.35,28.31,28.34,61803.0,25.682,25.7001,25.6638,25.691,61803.0
2016-11-10 15:00:00,28.35,28.36,28.29,28.35,103704.0,25.7001,25.7092,25.6457,25.7001,103704.0
2016-11-10 15:05:00,28.34,28.35,28.26,28.29,110482.0,25.691,25.7001,25.6185,25.6457,110482.0
2016-11-10 15:10:00,28.3,28.3,28.25,28.28,39203.0,25.6548,25.6548,25.6094,25.6366,39203.0
2016-11-10 15:15:00,28.29,28.29,28.25,28.27,56789.0,25.6457,25.6457,25.6094,25.6276,56789.0
2016-11-10 15:20:00,28.26,28.27,28.24,28.24,62748.0,25.6185,25.6276,25.6004,25.6004,62748.0
2016-11-10 15:25:00,28.25,28.25,28.2,28.23,89473.0,25.6094,25.6094,25.5641,25.5913,89473.0
2016-11-10 15:30:00,28.24,28.24,28.13,28.13,186150.0,25.6004,25.6004,25.5007,25.5007,186150.0
2016-11-10 15:35:00,28.14,28.19,28.13,28.19,271240.0,25.5097,25.555,25.5007,25.555,271240.0
2016-11-10 15:40:00,28.18,28.22,28.16,28.2,269461.0,25.546,25.5822,25.5278,25.5641,269461.0
2016-11-10 15:45:00,28.21,28.22,28.17,28.21,213828.0,25.5732,25.5822,25.5369,25.5732,213828.0
2016-11-10 15:50:00,28.21,28.22,28.18,28.2,211030.0,25.5732,25.5822,25.546,25.5641,211030.0
2016-11-10 15:55:00,28.19,28.22,28.17,28.18,380389.0,25.555,25.5822,25.5369,25.546,380389.0
2016-11-11 09:30:00,28.5,28.66,28.41,28.41,513534.0,25.8361,25.9811,25.7545,25.7545,513534.0
2016-11-11 09:35:00,28.41,28.49,28.36,28.41,204830.0,25.7545,25.827,25.7092,25.7545,204830.0
2016-11-11 09:40:00,28.4,28.57,28.36,28.5,240815.0,25.7454,25.8995,25.7092,25.8361,240815.0
2016-11-11 09:45:00,28.5,28.53,28.43,28.48,110596.0,25.8361,25.8633,25.7726,25.8179,110596.0
2016-11-11 09:50:00,28.48,28.54,28.32,28.34,152039.0,25.8179,25.8723,25.6729,25.691,152039.0
2016-11-11 09:55:00,28.33,28.38,28.24,28.36,154521.0,25.682,25.7273,25.6004,25.7092,154521.0
2016-11-11 10:00:00,28.36,28.52,28.34,28.48,200635.0,25.7092,25.8542,25.691,25.8179,200635.0
2016-11-11 10:05:00,28.48,28.57,28.47,28.53,273025.0,25.8179,25.8995,25.8089,25.8633,273025.0
2016-11-11 10:10:00,28.53,28.58,28.5,28.54,236439.0,25.8633,25.9086,25.8361,25.8723,236439.0
2016-11-11 10:15:00,28.54,28.55,28.42,28.43,133426.0,25.8723,25.8814,25.7635,25.7726,133426.0
2016-11-11 10:20:00,28.43,28.53,28.43,28.51,141483.0,25.7726,25.8633,25.7726,25.8451,141483.0
2016-11-11 10:25:00,28.51,28.52,28.31,28.42,141732.0,25.8451,25.8542,25.6638,25.7635,141732.0
2016-11-11 10:30:00,28.43,28.51,28.38,28.49,120086.0,25.7726,25.8451,25.7273,25.827,120086.0
2016-11-11 10:35:00,28.49,28.51,28.39,28.48,105620.0,25.827,25.8451,25.7363,25.8179,105620.0
2016-11-11 10:40:00,28.48,28.5,28.41,28.49,124254.0,25.8179,25.8361,25.7545,25.827,124254.0
2016-11-11 10:45:00,28.49,28.5,28.41,28.42,113359.0,25.827,25.8361,25.7545,25.7635,113359.0
2016-11-11 10:50:00,28.42,28.45,28.34,28.45,103390.0,25.7635,25.7907,25.691,25.7907,103390.0
2016-11-11 10:55:00,28.44,28.48,28.36,28.46,99211.0,25.7817,25.8179,25.7092,25.7998,99211.0
2016-11-11 11:00:00,28.47,28.5,28.39,28.47,112373.0,25.8089,25.8361,25.7363,25.8089,112373.0
2016-11-11 11:05:00,28.47,28.5,28.43,28.44,109233.0,25.8089,25.8361,25.7726,25.7817,109233.0
2016-11-11 11:10:00,28.44,28.48,28.37,28.44,127693.0,25.7817,25.8179,25.7182,25.7817,127693.0
2016-11-11 11:15:00,28.43,28.44,28.36,28.4,115911.0,25.7726,25.7817,25.7092,25.7454,115911.0
2016-11-11 11:20:00,28.4,28.45,28.37,28.42,91624.0,25.7454,25.7907,25.7182,25.7635,91624.0
2016-11-11 11:25:00,28.41,28.46,28.37,28.44,90995.0,25.7545,25.7998,25.7182,25.7817,90995.0
2016-11-11 11:30:00,28.43,28.49,28.43,28.47,90452.0,25.7726,25.827,25.7726,25.8089,90452.0
2016-11-11 11:35:00,28.47,28.5,28.46,28.5,90301.0,25.8089,25.8361,25.7998,25.8361,90301.0
2016-11-11 11:40:00,28.5,28.52,28.47,28.48,213290.0,25.8361,25.8542,25.8089,25.8179,213290.0
2016-11-11 11:45:00,28.47,28.5,28.42,28.44,72360.0,25.8089,25.8361,25.7635,25.7817,72360.0
2016-11-11 11:50:00,28.44,28.5,28.43,28.48,63340.0,25.7817,25.8361,25.7726,25.8179,63340.0
2016-11-11 11:55:00,28.49,28.58,28.48,28.56,130842.0,25.827,25.9086,25.8179,25.8905,130842.0
2016-11-11 12:00:00,28.55,28.61,28.53,28.57,122027.0,25.8814,25.9358,25.8633,25.8995,122027.0
2016-11-11 12:05:00,28.57,28.63,28.53,28.62,209528.0,25.8995,25.9539,25.8633,25.9449,209528.0
2016-11-11 12:10:00,28.62,28.68,28.6,28.68,120476.0,25.9449,25.9992,25.9267,25.9992,120476.0
2016-11-11 12:15:00,28.68,28.75,28.68,28.72,147278.0,25.9992,26.0627,25.9992,26.0355,147278.0
2016-11-11 12:20:00,28.71,28.75,28.68,28.74,114776.0,26.0264,26.0627,25.9992,26.0536,114776.0
2016-11-11 12:25:00,28.74,28.82,28.74,28.79,101989.0,26.0536,26.1262,26.0536,26.099,101989.0
2016-11-11 12:30:00,28.79,28.84,28.76,28.77,252811.0,26.099,26.1443,26.0718,26.0808,252811.0
2016-11-11 12:35:00,28.76,28.81,28.74,28.8,128564.0,26.0718,26.1171,26.0536,26.108,128564.0
2016-11-11 12:40:00,28.81,28.83,28.74,28.76,115827.0,26.1171,26.1352,26.0536,26.0718,115827.0
2016-11-11 12:45:00,28.75,28.77,28.72,28.75,113284.0,26.0627,26.0808,26.0355,26.0627,113284.0
2016-11-11 12:50:00,28.75,28.75,28.69,28.74,83453.0,26.0627,26.0627,26.0083,26.0536,83453.0
2016-11-11 12:55:00,28.73,28.74,28.68,28.71,92084.0,26.0446,26.0536,25.9992,26.0264,92084.0
2016-11-11 13:00:00,28.7,28.72,28.68,28.71,85544.0,26.0174,26.0355,25.9992,26.0264,85544.0
2016-11-11 13:05:00,28.71,28.76,28.71,28.76,86672.0,26.0264,26.0718,26.0264,26.0718,86672.0
2016-11-11 13:10:00,28.75,28.8,28.74,28.76,73760.0,26.0627,26.108,26.0536,26.0718,73760.0
2016-11-11 13:15:00,28.76,28.79,28.75,28.76,88516.0,26.0718,26.099,26.0627,26.0718,88516.0
2016-11-11 13:20:00,28.75,28.79,28.75,28.78,62444.0,26.0627,26.099,26.0627,26.0899,62444.0
2016-11-11 13:25:00,28.77,28.81,28.77,28.78,97043.0,26.0808,26.1171,26.0808,26.0899,97043.0
2016-11-11 13:30:00,28.78,28.78,28.72,28.74,78665.0,26.0899,26.0899,26.0355,26.0536,78665.0
2016-11-11 13:35:00,28.73,28.78,28.73,28.73,111099.0,26.0446,26.0899,26.0446,26.0446,111099.0
2016-11-11 13:40:00,28.73,28.75,28.72,28.74,41982.0,26.0446,26.0627,26.0355,26.0536,41982.0
2016-11-11 13:45:00,28.74,28.74,28.69,28.7,52274.0,26.0536,26.0536,26.0083,26.0174,52274.0
2016-11-11 13:50:00,28.7,28.73,28.69,28.72,51212.0,26.0174,26.0446,26.0083,26.0355,51212.0
2016-11-11 13:55:00,28.72,28.72,28.64,28.66,71112.0,26.0355,26.0355,25.963,25.9811,71112.0
2016-11-11 14:00:00,28.65,28.66,28.61,28.65,76088.0,25.972,25.9811,25.9358,25.972,76088.0
2016-11-11 14:05:00,28.64,28.68,28.63,28.66,60283.0,25.963,25.9992,25.9539,25.9811,60283.0
2016-11-11 14:10:00,28.66,28.68,28.61,28.67,64109.0,25.9811,25.9992,25.9358,25.9902,64109.0
2016-11-11 14:15:00,28.67,28.69,28.65,28.68,52423.0,25.9902,26.0083,25.972,25.9992,52423.0
2016-11-11 14:20:00,28.69,28.69,28.63,28.65,60068.0,26.0083,26.0083,25.9539,25.972,60068.0
2016-11-11 14:25:00,28.65,28.65,28.6,28.61,42538.0,25.972,25.972,25.9267,25.9358,42538.0
2016-11-11 14:30:00,28.62,28.68,28.6,28.66,376217.0,25.9449,25.9992,25.9267,25.9811,376217.0
2016-11-11 14:35:00,28.65,28.65,28.58,28.62,275897.0,25.972,25.972,25.9086,25.9449,275897.0
2016-11-11 14:40:00,28.61,28.66,28.6,28.64,102609.0,25.9358,25.9811,25.9267,25.963,102609.0
2016-11-11 14:45:00,28.64,28.65,28.59,28.6,62376.0,25.963,25.972,25.9177,25.9267,62376.0
2016-11-11 14:50:00,28.59,28.66,28.59,28.63,61280.0,25.9177,25.9811,25.9177,25.9539,61280.0
2016-11-11 14:55:00,28.63,28.67,28.61,28.63,97133.0,25.9539,25.9902,25.9358,25.9539,97133.0
2016-11-11 15:00:00,28.62,28.67,28.62,28.65,165852.0,25.9449,25.9902,25.9449,25.972,165852.0
2016-11-11 15:05:00,28.65,28.73,28.64,28.71,111387.0,25.972,26.0446,25.963,26.0264,111387.0
2016-11-11 15:10:00,28.71,28.73,28.68,28.69,195608.0,26.0264,26.0446,25.9992,26.0083,195608.0
2016-11-11 15:15:00,28.69,28.72,28.66,28.68,97628.0,26.0083,26.0355,25.9811,25.9992,97628.0
2016-11-11 15:20:00,28.69,28.71,28.66,28.69,129438.0,26.0083,26.0264,25.9811,26.0083,129438.0
2016-11-11 15:25:00,28.69,28.71,28.66,28.67,154373.0,26.0083,26.0264,25.9811,25.9902,154373.0
2016-11-11 15:30:00,28.67,28.71,28.67,28.69,180785.0,25.9902,26.0264,25.9902,26.0083,180785.0
2016-11-11 15:35:00,28.69,28.7,28.62,28.63,117482.0,26.0083,26.0174,25.9449,25.9539,117482.0
2016-11-11 15:40:00,28.64,28.68,28.64,28.68,152836.0,25.963,25.9992,25.963,25.9992,152836.0
2016-11-11 15:45:00,28.68,28.77,28.67,28.77,522523.0,25.9992,26.0808,25.9902,26.0808,522523.0
2016-11-11 15:50:00,28.77,28.83,28.76,28.82,398498.0,26.0808,26.1352,26.0718,26.1262,398498.0
2016-11-11 15:55:00,28.81,28.84,28.79,28.82,637435.0,26.1171,26.1443,26.099,26.1262,637435.0
2016-11-14 09:30:00,29.4,29.4,29.14,29.37,412973.0,26.6519,26.6519,26.4162,26.6247,412973.0
2016-11-14 09:35:00,29.37,29.4,29.26,29.27,244935.0,26.6247,26.6519,26.525,26.5341,244935.0
2016-11-14 09:40:00,29.27,29.38,29.23,29.38,155136.0,26.5341,26.6338,26.4978,26.6338,155136.0
2016-11-14 09:45:00,29.37,29.5,29.37,29.44,193385.0,26.6247,26.7426,26.6247,26.6882,193385.0
2016-11-14 09:50:00,29.44,29.47,29.38,29.42,146018.0,26.6882,26.7154,26.6338,26.6701,146018.0
2016-11-14 09:55:00,29.42,29.44,29.3,29.31,161028.0,26.6701,26.6882,26.5613,26.5704,161028.0
2016-11-14 10:00:00,29.32,29.37,29.25,29.26,250779.0,26.5794,26.6247,26.516,26.525,250779.0
2016-11-14 10:05:00,29.26,29.37,29.26,29.32,163597.0,26.525,26.6247,26.525,26.5794,163597.0
2016-11-14 10:10:00,29.33,29.34,29.28,29.32,121134.0,26.5885,26.5976,26.5432,26.5794,121134.0
2016-11-14 10:15:00,29.32,29.34,29.22,29.27,133494.0,26.5794,26.5976,26.4888,26.5341,133494.0
2016-11-14 10:20:00,29.28,29.28,29.17,29.21,115893.0,26.5432,26.5432,26.4434,26.4797,115893.0
2016-11-14 10:25:00,29.21,29.21,29.1,29.15,165216.0,26.4797,26.4797,26.38,26.4253,165216.0
2016-11-14 10:30:00,29.16,29.18,29.02,29.04,144000.0,26.4344,26.4525,26.3075,26.3256,144000.0
2016-11-14 10:35:00,29.04,29.13,29.03,29.09,161196.0,26.3256,26.4072,26.3165,26.3709,161196.0
2016-11-14 10:40:00,29.1,29.13,29.06,29.06,97980.0,26.38,26.4072,26.3437,26.3437,97980.0
2016-11-14 10:45:00,29.07,29.11,29.03,29.06,196248.0,26.3528,26.389,26.3165,26.3437,196248.0
2016-11-14 10:50:00,29.05,29.1,29.03,29.05,94205.0,26.3347,26.38,26.3165,26.3347,94205.0
2016-11-14 10:55:00,29.05,29.07,29.01,29.01,154075.0,26.3347,26.3528,26.2984,26.2984,154075.0
2016-11-14 11:00:00,29.01,29.01,28.96,28.96,156597.0,26.2984,26.2984,26.2531,26.2531,156597.0
2016-11-14 11:05:00,28.96,29.0,28.93,28.96,90990.0,26.2531,26.2893,26.2259,26.2531,90990.0
2016-11-14 11:10:00,28.96,29.03,28.94,29.01,201258.0,26.2531,26.3165,26.2349,26.2984,201258.0
2016-11-14 11:15:00,29.02,29.11,29.0,29.11,186109.0,26.3075,26.389,26.2893,26.389,186109.0
2016-11-14 11:20:00,29.1,29.11,29.0,29.08,238628.0,26.38,26.389,26.2893,26.3619,238628.0
2016-11-14 11:25:00,29.08,29.1,29.03,29.09,125092.0,26.3619,26.38,26.3165,26.3709,125092.0
2016-11-14 11:30:00,29.08,29.12,29.04,29.07,129256.0,26.3619,26.3981,26.3256,26.3528,129256.0
2016-11-14 11:35:00,29.07,29.13,29.04,29.08,129375.0,26.3528,26.4072,26.3256,26.3619,129375.0
2016-11-14 11:40:00,29.08,29.09,29.03,29.06,47911.0,26.3619,26.3709,26.3165,26.3437,47911.0
2016-11-14 11:45:00,29.05,29.14,29.02,29.12,75693.0,26.3347,26.4162,26.3075,26.3981,75693.0
2016-11-14 11:50:00,29.12,29.2,29.11,29.18,75862.0,26.3981,26.4706,26.389,26.4525,75862.0
2016-11-14 11:55:00,29.17,29.18,29.14,29.16,91946.0,26.4434,26.4525,26.4162,26.4344,91946.0
2016-11-14 12:00:00,29.17,29.18,29.12,29.14,56802.0,26.4434,26.4525,26.3981,26.4162,56802.0
2016-11-14 12:05:00,29.14,29.18,29.13,29.14,98844.0,26.4162,26.4525,26.4072,26.4162,98844.0
2016-11-14 12:10:00,29.14,29.15,29.1,29.12,33519.0,26.4162,26.4253,26.38,26.3981,33519.0
2016-11-14 12:15:00,29.12,29.12,29.07,29.1,59632.0,26.3981,26.3981,26.3528,26.38,59632.0
2016-11-14 12:20:00,29.09,29.09,29.0,29.01,44410.0,26.3709,26.3709,26.2893,26.2984,44410.0
2016-11-14 12:25:00,29.01,29.04,28.99,29.0,109181.0,26.2984,26.3256,26.2803,26.2893,109181.0
2016-11-14 12:30:00,29.01,29.06,29.0,29.02,114235.0,26.2984,26.3437,26.2893,26.3075,114235.0
2016-11-14 12:35:00,29.03,29.06,29.0,29.06,51361.0,26.3165,26.3437,26.2893,26.3437,51361.0
2016-11-14 12:40:00,29.06,29.09,28.99,29.01,91124.0,26.3437,26.3709,26.2803,26.2984,91124.0
2016-11-14 12:45:00,29.01,29.04,28.99,29.03,83043.0,26.2984,26.3256,26.2803,26.3165,83043.0
2016-11-14 12:50:00,29.02,29.06,29.0,29.02,94300.0,26.3075,26.3437,26.2893,26.3075,94300.0
2016-11-14 12:55:00,29.01,29.08,28.99,29.07,83157.0,26.2984,26.3619,26.2803,26.3528,83157.0
2016-11-14 13:00:00,29.07,29.08,29.03,29.05,62937.0,26.3528,26.3619,26.3165,26.3347,62937.0
2016-11-14 13:05:00,29.05,29.12,29.04,29.12,50747.0,26.3347,26.3981,26.3256,26.3981,50747.0
2016-11-14 13:10:00,29.12,29.16,29.12,29.16,85258.0,26.3981,26.4344,26.3981,26.4344,85258.0
2016-11-14 13:15:00,29.17,29.19,29.14,29.19,102101.0,26.4434,26.4616,26.4162,26.4616,102101.0
2016-11-14 13:20:00,29.19,29.21,29.17,29.19,74106.0,26.4616,26.4797,26.4434,26.4616,74106.0
2016-11-14 13:25:00,29.19,29.2,29.16,29.19,89019.0,26.4616,26.4706,26.4344,26.4616,89019.0
2016-11-14 13:30:00,29.19,29.25,29.19,29.21,104387.0,26.4616,26.516,26.4616,26.4797,104387.0
2016-11-14 13:35:00,29.22,29.26,29.22,29.24,87675.0,26.4888,26.525,26.4888,26.5069,87675.0
2016-11-14 13:40:00,29.23,29.24,29.17,29.17,49024.0,26.4978,26.5069,26.4434,26.4434,49024.0
2016-11-14 13:45:00,29.17,29.18,29.09,29.14,80567.0,26.4434,26.4525,26.3709,26.4162,80567.0
2016-11-14 13:50:00,29.14,29.14,29.05,29.07,80854.0,26.4162,26.4162,26.3347,26.3528,80854.0
2016-11-14 13:55:00,29.07,29.08,29.0,29.01,142482.0,26.3528,26.3619,26.2893,26.2984,142482.0
2016-11-14 14:00:00,29.01,29.04,29.0,29.01,91706.0,26.2984,26.3256,26.2893,26.2984,91706.0
2016-11-14 14:05:00,29.01,29.03,29.0,29.03,46415.0,26.2984,26.3165,26.2893,26.3165,46415.0
2016-11-14 14:10:00,29.03,29.03,29.0,29.02,40923.0,26.3165,26.3165,26.2893,26.3075,40923.0
2016-11-14 14:15:00,29.02,29.04,28.99,29.0,103565.0,26.3075,26.3256,26.2803,26.2893,103565.0
2016-11-14 14:20:00,28.99,29.0,28.97,28.99,55443.0,26.2803,26.2893,26.2621,26.2803,55443.0
2016-11-14 14:25:00,28.99,29.04,28.97,29.02,67068.0,26.2803,26.3256,26.2621,26.3075,67068.0
2016-11-14 14:30:00,29.02,29.06,29.0,29.03,97550.0,26.3075,26.3437,26.2893,26.3165,97550.0
2016-11-14 14:35:00,29.03,29.03,29.0,29.0,43004.0,26.3165,26.3165,26.2893,26.2893,43004.0
2016-11-14 14:40:00,29.01,29.04,28.99,29.01,95742.0,26.2984,26.3256,26.2803,26.2984,95742.0
2016-11-14 14:45:00,29.0,29.12,29.0,29.12,195902.0,26.2893,26.3981,26.2893,26.3981,195902.0
2016-11-14 14:50:00,29.12,29.14,29.08,29.08,83562.0,26.3981,26.4162,26.3619,26.3619,83562.0
2016-11-14 14:55:00,29.09,29.16,29.08,29.14,97437.0,26.3709,26.4344,26.3619,26.4162,97437.0
2016-11-14 15:00:00,29.14,29.15,29.1,29.15,85344.0,26.4162,26.4253,26.38,26.4253,85344.0
2016-11-14 15:05:00,29.14,29.15,29.1,29.11,76555.0,26.4162,26.4253,26.38,26.389,76555.0
2016-11-14 15:10:00,29.11,29.13,29.09,29.11,74536.0,26.389,26.4072,26.3709,26.389,74536.0
2016-11-14 15:15:00,29.12,29.15,29.1,29.14,81843.0,26.3981,26.4253,26.38,26.4162,81843.0
2016-11-14 15:20:00,29.14,29.16,29.11,29.14,84758.0,26.4162,26.4344,26.389,26.4162,84758.0
2016-11-14 15:25:00,29.13,29.15,29.11,29.15,72744.0,26.4072,26.4253,26.389,26.4253,72744.0
2016-11-14 15:30:00,29.15,29.19,29.15,29.18,150892.0,26.4253,26.4616,26.4253,26.4525,150892.0
2016-11-14 15:35:00,29.18,29.18,29.11,29.12,208424.0,26.4525,26.4525,26.389,26.3981,208424.0
2016-11-14 15:40:00,29.11,29.12,29.04,29.05,234710.0,26.389,26.3981,26.3256,26.3347,234710.0
2016-11-14 15:45:00,29.04,29.07,29.01,29.03,564542.0,26.3256,26.3528,26.2984,26.3165,564542.0
2016-11-14 15:50:00,29.03,29.06,29.0,29.0,404124.0,26.3165,26.3437,26.2893,26.2893,404124.0
2016-11-14 15:55:00,29.0,29.03,28.97,28.98,865968.0,26.2893,26.3165,26.2621,26.2712,865968.0
2016-11-15 09:30:00,29.12,29.31,29.1,29.14,289064.0,26.3981,26.5704,26.38,26.4162,289064.0
2016-11-15 09:35:00,29.14,29.27,29.11,29.24,308920.0,26.4162,26.5341,26.389,26.5069,308920.0
2016-11-15 09:40:00,29.24,29.36,29.24,29.33,216498.0,26.5069,26.6157,26.5069,26.5885,216498.0
2016-11-15 09:45:00,29.33,29.41,29.29,29.32,384515.0,26.5885,26.661,26.5522,26.5794,384515.0
2016-11-15 09:50:00,29.36,29.36,29.22,29.27,351902.0,26.6157,26.6157,26.4888,26.5341,351902.0
2016-11-15 09:55:00,29.27,29.3,29.11,29.18,301419.0,26.5341,26.5613,26.389,26.4525,301419.0
2016-11-15 10:00:00,29.17,29.26,29.16,29.21,175748.0,26.4434,26.525,26.4344,26.4797,175748.0
2016-11-15 10:05:00,29.2,29.28,29.18,29.28,165464.0,26.4706,26.5432,26.4525,26.5432,165464.0
2016-11-15 10:10:00,29.28,29.33,29.22,29.24,240197.0,26.5432,26.5885,26.4888,26.5069,240197.0
2016-11-15 10:15:00,29.24,29.28,29.2,29.28,251111.0,26.5069,26.5432,26.4706,26.5432,251111.0
2016-11-15 10:20:00,29.28,29.34,29.26,29.34,81626.0,26.5432,26.5976,26.525,26.5976,81626.0
2016-11-15 10:25:00,29.34,29.4,29.32,29.4,117573.0,26.5976,26.6519,26.5794,26.6519,117573.0
2016-11-15 10:30:00,29.4,29.43,29.34,29.41,145607.0,26.6519,26.6791,26.5976,26.661,145607.0
2016-11-15 10:35:00,29.41,29.44,29.37,29.39,99820.0,26.661,26.6882,26.6247,26.6429,99820.0
2016-11-15 10:40:00,29.38,29.4,29.33,29.39,74207.0,26.6338,26.6519,26.5885,26.6429,74207.0
2016-11-15 10:45:00,29.39,29.44,29.37,29.42,89538.0,26.6429,26.6882,26.6247,26.6701,89538.0
2016-11-15 10:50:00,29.41,29.45,29.39,29.44,161031.0,26.661,26.6973,26.6429,26.6882,161031.0
2016-11-15 10:55:00,29.44,29.49,29.44,29.48,91252.0,26.6882,26.7335,26.6882,26.7245,91252.0
2016-11-15 11:00:00,29.48,29.49,29.44,29.47,317196.0,26.7245,26.7335,26.6882,26.7154,317196.0
2016-11-15 11:05:00,29.47,29.54,29.46,29.53,169219.0,26.7154,26.7789,26.7063,26.7698,169219.0
2016-11-15 11:10:00,29.53,29.53,29.35,29.35,119416.0,26.7698,26.7698,26.6066,26.6066,119416.0
2016-11-15 11:15:00,29.35,29.44,29.35,29.39,126369.0,26.6066,26.6882,26.6066,26.6429,126369.0
2016-11-15 11:20:00,29.4,29.5,29.38,29.48,79063.0,26.6519,26.7426,26.6338,26.7245,79063.0
2016-11-15 11:25:00,29.48,29.51,29.41,29.46,126096.0,26.7245,26.7517,26.661,26.7063,126096.0
2016-11-15 11:30:00,29.46,29.5,29.44,29.48,93770.0,26.7063,26.7426,26.6882,26.7245,93770.0
2016-11-15 11:35:00,29.48,29.52,29.47,29.47,66159.0,26.7245,26.7607,26.7154,26.7154,66159.0
2016-11-15 11:40:00,29.46,29.48,29.43,29.44,69518.0,26.7063,26.7245,26.6791,26.6882,69518.0
2016-11-15 11:45:00,29.44,29.45,29.37,29.39,68187.0,26.6882,26.6973,26.6247,26.6429,68187.0
2016-11-15 11:50:00,29.39,29.44,29.36,29.4,74299.0,26.6429,26.6882,26.6157,26.6519,74299.0
2016-11-15 11:55:00,29.4,29.43,29.37,29.38,69714.0,26.6519,26.6791,26.6247,26.6338,69714.0
2016-11-15 12:00:00,29.38,29.43,29.36,29.41,71649.0,26.6338,26.6791,26.6157,26.661,71649.0
2016-11-15 12:05:00,29.41,29.46,29.39,29.43,67049.0,26.661,26.7063,26.6429,26.6791,67049.0
2016-11-15 12:10:00,29.43,29.45,29.4,29.41,55428.0,26.6791,26.6973,26.6519,26.661,55428.0
2016-11-15 12:15:00,29.41,29.43,29.38,29.43,56357.0,26.661,26.6791,26.6338,26.6791,56357.0
2016-11-15 12:20:00,29.43,29.44,29.37,29.38,54520.0,26.6791,26.6882,26.6247,26.6338,54520.0
2016-11-15 12:25:00,29.38,29.4,29.36,29.37,70111.0,26.6338,26.6519,26.6157,26.6247,70111.0
2016-11-15 12:30:00,29.37,29.43,29.36,29.43,53535.0,26.6247,26.6791,26.6157,26.6791,53535.0
2016-11-15 12:35:00,29.43,29.43,29.36,29.42,57503.0,26.6791,26.6791,26.6157,26.6701,57503.0
2016-11-15 12:40:00,29.41,29.42,29.32,29.34,69904.0,26.661,26.6701,26.5794,26.5976,69904.0
2016-11-15 12:45:00,29.34,29.39,29.33,29.36,59536.0,26.5976,26.6429,26.5885,26.6157,59536.0
2016-11-15 12:50:00,29.37,29.37,29.33,29.36,43907.0,26.6247,26.6247,26.5885,26.6157,43907.0
2016-11-15 12:55:00,29.36,29.4,29.34,29.38,109685.0,26.6157,26.6519,26.5976,26.6338,109685.0
2016-11-15 13:00:00,29.38,29.42,29.37,29.41,76814.0,26.6338,26.6701,26.6247,26.661,76814.0
2016-11-15 13:05:00,29.42,29.46,29.4,29.46,66588.0,26.6701,26.7063,26.6519,26.7063,66588.0
2016-11-15 13:10:00,29.45,29.46,29.41,29.44,76039.0,26.6973,26.7063,26.661,26.6882,76039.0
2016-11-15 13:15:00,29.44,29.45,29.4,29.43,82618.0,26.6882,26.6973,26.6519,26.6791,82618.0
2016-11-15 13:20:00,29.43,29.45,29.39,29.43,82887.0,26.6791,26.6973,26.6429,26.6791,82887.0
2016-11-15 13:25:00,29.43,29.45,29.35,29.36,86097.0,26.6791,26.6973,26.6066,26.6157,86097.0
2016-11-15 13:30:00,29.35,29.43,29.35,29.42,108273.0,26.6066,26.6791,26.6066,26.6701,108273.0
2016-11-15 13:35:00,29.42,29.42,29.38,29.4,57215.0,26.6701,26.6701,26.6338,26.6519,57215.0
2016-11-15 13:40:00,29.4,29.4,29.36,29.37,80712.0,26.6519,26.6519,26.6157,26.6247,80712.0
2016-11-15 13:45:00,29.37,29.39,29.34,29.36,89114.0,26.6247,26.6429,26.5976,26.6157,89114.0
2016-11-15 13:50:00,29.36,29.41,29.35,29.41,91064.0,26.6157,26.661,26.6066,26.661,91064.0
2016-11-15 13:55:00,29.41,29.44,29.39,29.44,106863.0,26.661,26.6882,26.6429,26.6882,106863.0
2016-11-15 14:00:00,29.44,29.46,29.39,29.41,114695.0,26.6882,26.7063,26.6429,26.661,114695.0
2016-11-15 14:05:00,29.41,29.49,29.4,29.49,213398.0,26.661,26.7335,26.6519,26.7335,213398.0
2016-11-15 14:10:00,29.49,29.54,29.46,29.52,240944.0,26.7335,26.7789,26.7063,26.7607,240944.0
2016-11-15 14:15:00,29.52,29.52,29.46,29.48,55547.0,26.7607,26.7607,26.7063,26.7245,55547.0
2016-11-15 14:20:00,29.47,29.48,29.45,29.47,68818.0,26.7154,26.7245,26.6973,26.7154,68818.0
2016-11-15 14:25:00,29.47,29.48,29.43,29.45,70093.0,26.7154,26.7245,26.6791,26.6973,70093.0
2016-11-15 14:30:00,29.46,29.53,29.45,29.5,106557.0,26.7063,26.7698,26.6973,26.7426,106557.0
2016-11-15 14:35:00,29.5,29.6,29.5,29.59,107023.0,26.7426,26.8332,26.7426,26.8242,107023.0
2016-11-15 14:40:00,29.59,29.59,29.53,29.55,90007.0,26.8242,26.8242,26.7698,26.7879,90007.0
2016-11-15 14:45:00,29.55,29.56,29.51,29.51,73490.0,26.7879,26.797,26.7517,26.7517,73490.0
2016-11-15 14:50:00,29.52,29.57,29.5,29.57,99556.0,26.7607,26.8061,26.7426,26.8061,99556.0
2016-11-15 14:55:00,29.57,29.58,29.54,29.55,143963.0,26.8061,26.8151,26.7789,26.7879,143963.0
2016-11-15 15:00:00,29.55,29.57,29.51,29.52,108261.0,26.7879,26.8061,26.7517,26.7607,108261.0
2016-11-15 15:05:00,29.52,29.52,29.5,29.52,49361.0,26.7607,26.7607,26.7426,26.7607,49361.0
2016-11-15 15:10:00,29.52,29.54,29.51,29.54,100811.0,26.7607,26.7789,26.7517,26.7789,100811.0
2016-11-15 15:15:00,29.54,29.56,29.53,29.54,67411.0,26.7789,26.797,26.7698,26.7789,67411.0
2016-11-15 15:20:00,29.54,29.57,29.53,29.55,97162.0,26.7789,26.8061,26.7698,26.7879,97162.0
2016-11-15 15:25:00,29.55,29.55,29.52,29.54,120380.0,26.7879,26.7879,26.7607,26.7789,120380.0
2016-11-15 15:30:00,29.54,29.56,29.51,29.55,124634.0,26.7789,26.797,26.7517,26.7879,124634.0
2016-11-15 15:35:00,29.55,29.6,29.54,29.59,195106.0,26.7879,26.8332,26.7789,26.8242,195106.0
2016-11-15 15:40:00,29.59,29.64,29.58,29.63,205931.0,26.8242,26.8695,26.8151,26.8604,205931.0
2016-11-15 15:45:00,29.63,29.63,29.57,29.57,183248.0,26.8604,26.8604,26.8061,26.8061,183248.0
2016-11-15 15:50:00,29.58,29.64,29.57,29.62,516528.0,26.8151,26.8695,26.8061,26.8514,516528.0
2016-11-15 15:55:00,29.62,29.62,29.59,29.62,621849.0,26.8514,26.8514,26.8242,26.8514,621849.0
2016-11-16 09:30:00,30.0,30.0,29.75,29.95,569844.0,27.1959,27.1959,26.9692,27.1505,569844.0
2016-11-16 09:35:00,29.95,30.1,29.94,30.05,444323.0,27.1505,27.2865,27.1415,27.2412,444323.0
2016-11-16 09:40:00,30.05,30.3,30.04,30.26,273639.0,27.2412,27.4678,27.2321,27.4316,273639.0
2016-11-16 09:45:00,30.27,30.29,30.01,30.02,343492.0,27.4406,27.4588,27.2049,27.214,343492.0
2016-11-16 09:50:00,30.01,30.08,29.97,30.07,248902.0,27.2049,27.2684,27.1687,27.2593,248902.0
2016-11-16 09:55:00,30.06,30.09,29.84,29.85,282557.0,27.2503,27.2774,27.0508,27.0599,282557.0
2016-11-16 10:00:00,29.85,29.91,29.8,29.82,173670.0,27.0599,27.1143,27.0146,27.0327,173670.0
2016-11-16 10:05:00,29.82,29.83,29.65,29.67,292987.0,27.0327,27.0418,26.8786,26.8967,292987.0
2016-11-16 10:10:00,29.67,29.75,29.6,29.61,196285.0,26.8967,26.9692,26.8332,26.8423,196285.0
2016-11-16 10:15:00,29.62,29.63,29.54,29.57,176659.0,26.8514,26.8604,26.7789,26.8061,176659.0
2016-11-16 10:20:00,29.57,29.76,29.54,29.75,308905.0,26.8061,26.9783,26.7789,26.9692,308905.0
2016-11-16 10:25:00,29.76,29.79,29.68,29.69,116841.0,26.9783,27.0055,26.9058,26.9148,116841.0
2016-11-16 10:30:00,29.69,29.81,29.68,29.8,275997.0,26.9148,27.0236,26.9058,27.0146,275997.0
2016-11-16 10:35:00,29.8,29.87,29.8,29.84,177768.0,27.0146,27.078,27.0146,27.0508,177768.0
2016-11-16 10:40:00,29.84,29.91,29.83,29.89,228220.0,27.0508,27.1143,27.0418,27.0961,228220.0
2016-11-16 10:45:00,29.89,29.95,29.84,29.91,138463.0,27.0961,27.1505,27.0508,27.1143,138463.0
2016-11-16 10:50:00,29.91,29.94,29.86,29.91,82190.0,27.1143,27.1415,27.0689,27.1143,82190.0
2016-11-16 10:55:00,29.9,29.91,29.81,29.83,109517.0,27.1052,27.1143,27.0236,27.0418,109517.0
2016-11-16 11:00:00,29.83,29.84,29.79,29.82,170684.0,27.0418,27.0508,27.0055,27.0327,170684.0
2016-11-16 11:05:00,29.83,29.9,29.83,29.86,142794.0,27.0418,27.1052,27.0418,27.0689,142794.0
2016-11-16 11:10:00,29.86,29.91,29.85,29.87,75188.0,27.0689,27.1143,27.0599,27.078,75188.0
2016-11-16 11:15:00,29.88,29.88,29.83,29.85,69208.0,27.0871,27.0871,27.0418,27.0599,69208.0
2016-11-16 11:20:00,29.85,29.91,29.84,29.91,126928.0,27.0599,27.1143,27.0508,27.1143,126928.0
2016-11-16 11:25:00,29.91,29.99,29.88,29.99,222321.0,27.1143,27.1868,27.0871,27.1868,222321.0
2016-11-16 11:30:00,29.99,30.1,29.98,30.1,123730.0,27.1868,27.2865,27.1777,27.2865,123730.0
2016-11-16 11:35:00,30.1,30.12,30.02,30.03,121252.0,27.2865,27.3046,27.214,27.2231,121252.0
2016-11-16 11:40:00,30.04,30.09,30.02,30.02,104807.0,27.2321,27.2774,27.214,27.214,104807.0
2016-11-16 11:45:00,30.01,30.12,29.99,30.11,124924.0,27.2049,27.3046,27.1868,27.2956,124924.0
2016-11-16 11:50:00,30.11,30.14,30.06,30.09,69259.0,27.2956,27.3228,27.2503,27.2774,69259.0
2016-11-16 11:55:00,30.09,30.12,30.04,30.05,72809.0,27.2774,27.3046,27.2321,27.2412,72809.0
2016-11-16 12:00:00,30.05,30.06,30.01,30.01,58167.0,27.2412,27.2503,27.2049,27.2049,58167.0
2016-11-16 12:05:00,30.02,30.11,29.99,30.11,136300.0,27.214,27.2956,27.1868,27.2956,136300.0
2016-11-16 12:10:00,30.1,30.15,30.09,30.13,121192.0,27.2865,27.3318,27.2774,27.3137,121192.0
2016-11-16 12:15:00,30.14,30.19,30.09,30.1,127435.0,27.3228,27.3681,27.2774,27.2865,127435.0
2016-11-16 12:20:00,30.09,30.15,30.08,30.13,124068.0,27.2774,27.3318,27.2684,27.3137,124068.0
2016-11-16 12:25:00,30.13,30.14,30.1,30.11,74645.0,27.3137,27.3228,27.2865,27.2956,74645.0
2016-11-16 12:30:00,30.11,30.16,30.1,30.12,100971.0,27.2956,27.3409,27.2865,27.3046,100971.0
2016-11-16 12:35:00,30.13,30.15,30.11,30.12,57220.0,27.3137,27.3318,27.2956,27.3046,57220.0
2016-11-16 12:40:00,30.12,30.14,30.1,30.11,78301.0,27.3046,27.3228,27.2865,27.2956,78301.0
2016-11-16 12:45:00,30.11,30.13,30.1,30.11,86107.0,27.2956,27.3137,27.2865,27.2956,86107.0
2016-11-16 12:50:00,30.11,30.14,30.09,30.12,71880.0,27.2956,27.3228,27.2774,27.3046,71880.0
2016-11-16 12:55:00,30.12,30.14,30.1,30.11,66839.0,27.3046,27.3228,27.2865,27.2956,66839.0
2016-11-16 13:00:00,30.11,30.14,30.03,30.06,95394.0,27.2956,27.3228,27.2231,27.2503,95394.0
2016-11-16 13:05:00,30.06,30.07,30.02,30.04,102692.0,27.2503,27.2593,27.214,27.2321,102692.0
2016-11-16 13:10:00,30.04,30.04,30.01,30.04,77088.0,27.2321,27.2321,27.2049,27.2321,77088.0
2016-11-16 13:15:00,30.04,30.04,29.98,29.99,70531.0,27.2321,27.2321,27.1777,27.1868,70531.0
2016-11-16 13:20:00,29.99,30.0,29.92,29.96,114296.0,27.1868,27.1959,27.1233,27.1596,114296.0
2016-11-16 13:25:00,29.96,29.96,29.93,29.95,111459.0,27.1596,27.1596,27.1324,27.1505,111459.0
2016-11-16 13:30:00,29.94,29.97,29.93,29.96,99574.0,27.1415,27.1687,27.1324,27.1596,99574.0
2016-11-16 13:35:00,29.96,30.05,29.95,30.05,86182.0,27.1596,27.2412,27.1505,27.2412,86182.0
2016-11-16 13:40:00,30.05,30.06,30.01,30.03,91666.0,27.2412,27.2503,27.2049,27.2231,91666.0
2016-11-16 13:45:00,30.03,30.09,30.02,30.04,73258.0,27.2231,27.2774,27.214,27.2321,73258.0
2016-11-16 13:50:00,30.04,30.05,29.96,29.96,155889.0,27.2321,27.2412,27.1596,27.1596,155889.0
2016-11-16 13:55:00,29.97,30.0,29.97,30.0,51088.0,27.1687,27.1959,27.1687,27.1959,51088.0
2016-11-16 14:00:00,30.0,30.0,29.96,30.0,79815.0,27.1959,27.1959,27.1596,27.1959,79815.0
2016-11-16 14:05:00,30.0,30.0,29.96,29.97,75490.0,27.1959,27.1959,27.1596,27.1687,75490.0
2016-11-16 14:10:00,29.96,29.98,29.93,29.97,123792.0,27.1596,27.1777,27.1324,27.1687,123792.0
2016-11-16 14:15:00,29.96,29.97,29.92,29.95,73665.0,27.1596,27.1687,27.1233,27.1505,73665.0
2016-11-16 14:20:00,29.95,29.97,29.92,29.93,82923.0,27.1505,27.1687,27.1233,27.1324,82923.0
2016-11-16 14:25:00,29.92,29.97,29.91,29.95,91864.0,27.1233,27.1687,27.1143,27.1505,91864.0
2016-11-16 14:30:00,29.94,29.98,29.92,29.96,53540.0,27.1415,27.1777,27.1233,27.1596,53540.0
2016-11-16 14:35:00,29.96,29.96,29.94,29.95,35422.0,27.1596,27.1596,27.1415,27.1505,35422.0
2016-11-16 14:40:00,29.95,29.98,29.94,29.94,119381.0,27.1505,27.1777,27.1415,27.1415,119381.0
2016-11-16 14:45:00,29.95,29.95,29.9,29.92,131059.0,27.1505,27.1505,27.1052,27.1233,131059.0
2016-11-16 14:50:00,29.91,29.92,29.87,29.89,94668.0,27.1143,27.1233,27.078,27.0961,94668.0
2016-11-16 14:55:00,29.89,29.91,29.88,29.9,105381.0,27.0961,27.1143,27.0871,27.1052,105381.0
2016-11-16 15:00:00,29.9,29.98,29.89,29.98,51949.0,27.1052,27.1777,27.0961,27.1777,51949.0
2016-11-16 15:05:00,29.98,30.05,29.97,30.05,83664.0,27.1777,27.2412,27.1687,27.2412,83664.0
2016-11-16 15:10:00,30.05,30.06,30.0,30.0,171772.0,27.2412,27.2503,27.1959,27.1959,171772.0
2016-11-16 15:15:00,30.0,30.01,29.99,29.99,141821.0,27.1959,27.2049,27.1868,27.1868,141821.0
2016-11-16 15:20:00,29.99,29.99,29.96,29.98,381799.0,27.1868,27.1868,27.1596,27.1777,381799.0
2016-11-16 15:25:00,29.98,30.03,29.97,30.02,154072.0,27.1777,27.2231,27.1687,27.214,154072.0
2016-11-16 15:30:00,30.02,30.03,30.0,30.0,365055.0,27.214,27.2231,27.1959,27.1959,365055.0
2016-11-16 15:35:00,30.0,30.09,29.99,30.09,249860.0,27.1959,27.2774,27.1868,27.2774,249860.0
2016-11-16 15:40:00,30.09,30.16,30.08,30.16,291380.0,27.2774,27.3409,27.2684,27.3409,291380.0
2016-11-16 15:45:00,30.15,30.16,30.08,30.08,189129.0,27.3318,27.3409,27.2684,27.2684,189129.0
2016-11-16 15:50:00,30.09,30.09,29.94,30.0,799628.0,27.2774,27.2774,27.1415,27.1959,799628.0
2016-11-16 15:55:00,29.99,30.04,29.99,30.02,654760.0,27.1868,27.2321,27.1868,27.214,654760.0
2016-11-17 09:30:00,30.39,30.4,30.0,30.05,526929.0,27.5494,27.5585,27.1959,27.2412,526929.0
2016-11-17 09:35:00,30.06,30.08,30.01,30.04,289488.0,27.2503,27.2684,27.2049,27.2321,289488.0
2016-11-17 09:40:00,30.05,30.22,30.02,30.2,200660.0,27.2412,27.3953,27.214,27.3772,200660.0
2016-11-17 09:45:00,30.2,30.29,30.19,30.27,132907.0,27.3772,27.4588,27.3681,27.4406,132907.0
2016-11-17 09:50:00,30.27,30.36,30.26,30.28,262564.0,27.4406,27.5222,27.4316,27.4497,262564.0
2016-11-17 09:55:00,30.28,30.35,30.16,30.33,303644.0,27.4497,27.5131,27.3409,27.495,303644.0
2016-11-17 10:00:00,30.32,30.36,30.3,30.34,387405.0,27.4859,27.5222,27.4678,27.5041,387405.0
2016-11-17 10:05:00,30.34,30.4,30.27,30.3,303284.0,27.5041,27.5585,27.4406,27.4678,303284.0
2016-11-17 10:10:00,30.3,30.37,30.29,30.35,412386.0,27.4678,27.5313,27.4588,27.5131,412386.0
2016-11-17 10:15:00,30.35,30.38,30.29,30.33,190442.0,27.5131,27.5403,27.4588,27.495,190442.0
2016-11-17 10:20:00,30.33,30.36,30.27,30.27,195855.0,27.495,27.5222,27.4406,27.4406,195855.0
2016-11-17 10:25:00,30.28,30.34,30.27,30.33,162980.0,27.4497,27.5041,27.4406,27.495,162980.0
2016-11-17 10:30:00,30.32,30.34,30.27,30.34,131723.0,27.4859,27.5041,27.4406,27.5041,131723.0
2016-11-17 10:35:00,30.33,30.39,30.31,30.37,132047.0,27.495,27.5494,27.4769,27.5313,132047.0
2016-11-17 10:40:00,30.37,30.39,30.35,30.37,100611.0,27.5313,27.5494,27.5131,27.5313,100611.0
2016-11-17 10:45:00,30.37,30.39,30.35,30.38,122252.0,27.5313,27.5494,27.5131,27.5403,122252.0
2016-11-17 10:50:00,30.38,30.39,30.32,30.34,133017.0,27.5403,27.5494,27.4859,27.5041,133017.0
2016-11-17 10:55:00,30.34,30.41,30.33,30.35,252612.0,27.5041,27.5675,27.495,27.5131,252612.0
2016-11-17 11:00:00,30.35,30.41,30.34,30.41,126726.0,27.5131,27.5675,27.5041,27.5675,126726.0
2016-11-17 11:05:00,30.41,30.46,30.4,30.42,113585.0,27.5675,27.6129,27.5585,27.5766,113585.0
2016-11-17 11:10:00,30.42,30.46,30.4,30.42,128621.0,27.5766,27.6129,27.5585,27.5766,128621.0
2016-11-17 11:15:00,30.43,30.44,30.39,30.42,123269.0,27.5857,27.5947,27.5494,27.5766,123269.0
2016-11-17 11:20:00,30.43,30.47,30.4,30.43,140265.0,27.5857,27.6219,27.5585,27.5857,140265.0
2016-11-17 11:25:00,30.43,30.46,30.41,30.45,110849.0,27.5857,27.6129,27.5675,27.6038,110849.0
2016-11-17 11:30:00,30.45,30.48,30.42,30.47,148127.0,27.6038,27.631,27.5766,27.6219,148127.0
2016-11-17 11:35:00,30.48,30.58,30.47,30.57,306888.0,27.631,27.7216,27.6219,27.7126,306888.0
2016-11-17 11:40:00,30.58,30.58,30.54,30.55,141718.0,27.7216,27.7216,27.6854,27.6945,141718.0
2016-11-17 11:45:00,30.56,30.59,30.55,30.57,107467.0,27.7035,27.7307,27.6945,27.7126,107467.0
2016-11-17 11:50:00,30.56,30.59,30.55,30.57,164682.0,27.7035,27.7307,27.6945,27.7126,164682.0
2016-11-17 11:55:00,30.57,30.57,30.52,30.55,94552.0,27.7126,27.7126,27.6673,27.6945,94552.0
2016-11-17 12:00:00,30.54,30.67,30.54,30.67,146247.0,27.6854,27.8032,27.6854,27.8032,146247.0
2016-11-17 12:05:00,30.67,30.83,30.66,30.79,343035.0,27.8032,27.9483,27.7942,27.912,343035.0
2016-11-17 12:10:00,30.79,30.85,30.75,30.82,262260.0,27.912,27.9664,27.8758,27.9392,262260.0
2016-11-17 12:15:00,30.82,30.82,30.72,30.72,191786.0,27.9392,27.9392,27.8486,27.8486,191786.0
2016-11-17 12:20:00,30.72,30.74,30.66,30.72,194302.0,27.8486,27.8667,27.7942,27.8486,194302.0
2016-11-17 12:25:00,30.71,30.73,30.67,30.7,166441.0,27.8395,27.8576,27.8032,27.8304,166441.0
2016-11-17 12:30:00,30.71,30.71,30.67,30.7,105139.0,27.8395,27.8395,27.8032,27.8304,105139.0
2016-11-17 12:35:00,30.7,30.76,30.69,30.73,229744.0,27.8304,27.8848,27.8214,27.8576,229744.0
2016-11-17 12:40:00,30.74,30.8,30.73,30.78,189406.0,27.8667,27.9211,27.8576,27.903,189406.0
2016-11-17 12:45:00,30.78,30.79,30.71,30.75,91329.0,27.903,27.912,27.8395,27.8758,91329.0
2016-11-17 12:50:00,30.76,30.8,30.66,30.67,142145.0,27.8848,27.9211,27.7942,27.8032,142145.0
2016-11-17 12:55:00,30.67,30.7,30.66,30.68,95771.0,27.8032,27.8304,27.7942,27.8123,95771.0
2016-11-17 13:00:00,30.68,30.7,30.67,30.68,88868.0,27.8123,27.8304,27.8032,27.8123,88868.0
2016-11-17 13:05:00,30.69,30.69,30.67,30.67,35137.0,27.8214,27.8214,27.8032,27.8032,35137.0
2016-11-17 13:10:00,30.67,30.7,30.67,30.69,124363.0,27.8032,27.8304,27.8032,27.8214,124363.0
2016-11-17 13:15:00,30.69,30.7,30.64,30.64,104025.0,27.8214,27.8304,27.776,27.776,104025.0
2016-11-17 13:20:00,30.64,30.65,30.59,30.6,132791.0,27.776,27.7851,27.7307,27.7398,132791.0
2016-11-17 13:25:00,30.59,30.61,30.59,30.6,99062.0,27.7307,27.7488,27.7307,27.7398,99062.0
2016-11-17 13:30:00,30.6,30.65,30.59,30.61,295408.0,27.7398,27.7851,27.7307,27.7488,295408.0
2016-11-17 13:35:00,30.61,30.62,30.58,30.61,118537.0,27.7488,27.7579,27.7216,27.7488,118537.0
2016-11-17 13:40:00,30.62,30.65,30.6,30.64,202274.0,27.7579,27.7851,27.7398,27.776,202274.0
2016-11-17 13:45:00,30.64,30.64,30.58,30.59,109930.0,27.776,27.776,27.7216,27.7307,109930.0
2016-11-17 13:50:00,30.59,30.6,30.55,30.59,120697.0,27.7307,27.7398,27.6945,27.7307,120697.0
2016-11-17 13:55:00,30.59,30.6,30.56,30.56,185422.0,27.7307,27.7398,27.7035,27.7035,185422.0
2016-11-17 14:00:00,30.56,30.59,30.51,30.52,112259.0,27.7035,27.7307,27.6582,27.6673,112259.0
2016-11-17 14:05:00,30.52,30.57,30.5,30.51,123644.0,27.6673,27.7126,27.6491,27.6582,123644.0
2016-11-17 14:10:00,30.52,30.6,30.51,30.59,95692.0,27.6673,27.7398,27.6582,27.7307,95692.0
2016-11-17 14:15:00,30.6,30.64,30.58,30.63,75087.0,27.7398,27.776,27.7216,27.767,75087.0
2016-11-17 14:20:00,30.63,30.63,30.55,30.57,214589.0,27.767,27.767,27.6945,27.7126,214589.0
2016-11-17 14:25:00,30.56,30.6,30.53,30.58,117985.0,27.7035,27.7398,27.6763,27.7216,117985.0
2016-11-17 14:30:00,30.58,30.59,30.55,30.58,139597.0,27.7216,27.7307,27.6945,27.7216,139597.0
2016-11-17 14:35:00,30.58,30.61,30.54,30.61,164842.0,27.7216,27.7488,27.6854,27.7488,164842.0
2016-11-17 14:40:00,30.61,30.68,30.6,30.65,131639.0,27.7488,27.8123,27.7398,27.7851,131639.0
2016-11-17 14:45:00,30.65,30.7,30.64,30.69,122832.0,27.7851,27.8304,27.776,27.8214,122832.0
2016-11-17 14:50:00,30.69,30.74,30.64,30.73,209516.0,27.8214,27.8667,27.776,27.8576,209516.0
2016-11-17 14:55:00,30.73,30.75,30.66,30.67,355027.0,27.8576,27.8758,27.7942,27.8032,355027.0
2016-11-17 15:00:00,30.68,30.69,30.61,30.63,152512.0,27.8123,27.8214,27.7488,27.767,152512.0
2016-11-17 15:05:00,30.64,30.7,30.63,30.63,124593.0,27.776,27.8304,27.767,27.767,124593.0
2016-11-17 15:10:00,30.64,30.68,30.62,30.63,181558.0,27.776,27.8123,27.7579,27.767,181558.0
2016-11-17 15:15:00,30.62,30.65,30.6,30.6,131823.0,27.7579,27.7851,27.7398,27.7398,131823.0
2016-11-17 15:20:00,30.61,30.61,30.55,30.6,148973.0,27.7488,27.7488,27.6945,27.7398,148973.0
2016-11-17 15:25:00,30.59,30.62,30.58,30.59,198270.0,27.7307,27.7579,27.7216,27.7307,198270.0
2016-11-17 15:30:00,30.59,30.63,30.57,30.6,477079.0,27.7307,27.767,27.7126,27.7398,477079.0
2016-11-17 15:35:00,30.6,30.65,30.57,30.65,337714.0,27.7398,27.7851,27.7126,27.7851,337714.0
2016-11-17 15:40:00,30.65,30.65,30.58,30.6,394998.0,27.7851,27.7851,27.7216,27.7398,394998.0
2016-11-17 15:45:00,30.6,30.71,30.51,30.71,640043.0,27.7398,27.8395,27.6582,27.8395,640043.0
2016-11-17 15:50:00,30.7,30.75,30.66,30.68,813633.0,27.8304,27.8758,27.7942,27.8123,813633.0
2016-11-17 15:55:00,30.68,30.75,30.65,30.73,1078560.0,27.8123,27.8758,27.7851,27.8576,1078560.0
2016-11-18 09:30:00,30.47,31.24,30.35,30.93,2320118.0,27.6219,28.32,27.5131,28.0389,2320118.0
2016-11-18 09:35:00,30.91,30.94,30.4,30.46,1311962.0,28.0208,28.048,27.5585,27.6129,1311962.0
2016-11-18 09:40:00,30.48,30.67,30.41,30.54,697833.0,27.631,27.8032,27.5675,27.6854,697833.0
2016-11-18 09:45:00,30.54,30.62,30.51,30.53,301482.0,27.6854,27.7579,27.6582,27.6763,301482.0
2016-11-18 09:50:00,30.54,30.69,30.4,30.49,547037.0,27.6854,27.8214,27.5585,27.6401,547037.0
2016-11-18 09:55:00,30.49,30.58,30.43,30.5,352460.0,27.6401,27.7216,27.5857,27.6491,352460.0
2016-11-18 10:00:00,30.51,30.57,30.44,30.57,293186.0,27.6582,27.7126,27.5947,27.7126,293186.0
2016-11-18 10:05:00,30.56,30.61,30.52,30.59,353590.0,27.7035,27.7488,27.6673,27.7307,353590.0
2016-11-18 10:10:00,30.58,30.92,30.58,30.9,599453.0,27.7216,28.0299,27.7216,28.0117,599453.0
2016-11-18 10:15:00,30.91,30.92,30.68,30.69,593324.0,28.0208,28.0299,27.8123,27.8214,593324.0
2016-11-18 10:20:00,30.69,30.8,30.65,30.74,276499.0,27.8214,27.9211,27.7851,27.8667,276499.0
2016-11-18 10:25:00,30.75,30.76,30.67,30.71,473098.0,27.8758,27.8848,27.8032,27.8395,473098.0
2016-11-18 10:30:00,30.71,30.79,30.61,30.63,375815.0,27.8395,27.912,27.7488,27.767,375815.0
2016-11-18 10:35:00,30.64,30.72,30.53,30.69,311619.0,27.776,27.8486,27.6763,27.8214,311619.0
2016-11-18 10:40:00,30.69,30.71,30.6,30.6,374433.0,27.8214,27.8395,27.7398,27.7398,374433.0
2016-11-18 10:45:00,30.6,30.75,30.59,30.74,544492.0,27.7398,27.8758,27.7307,27.8667,544492.0
2016-11-18 10:50:00,30.74,30.86,30.66,30.83,494861.0,27.8667,27.9755,27.7942,27.9483,494861.0
2016-11-18 10:55:00,30.83,31.07,30.81,30.97,340414.0,27.9483,28.1658,27.9301,28.0752,340414.0
2016-11-18 11:00:00,30.96,30.96,30.81,30.89,163551.0,28.0661,28.0661,27.9301,28.0027,163551.0
2016-11-18 11:05:00,30.88,30.88,30.73,30.74,360650.0,27.9936,27.9936,27.8576,27.8667,360650.0
2016-11-18 11:10:00,30.74,30.74,30.56,30.57,230666.0,27.8667,27.8667,27.7035,27.7126,230666.0
2016-11-18 11:15:00,30.57,30.74,30.57,30.67,406308.0,27.7126,27.8667,27.7126,27.8032,406308.0
2016-11-18 11:20:00,30.66,30.73,30.61,30.64,205015.0,27.7942,27.8576,27.7488,27.776,205015.0
2016-11-18 11:25:00,30.64,30.64,30.55,30.57,139059.0,27.776,27.776,27.6945,27.7126,139059.0
2016-11-18 11:30:00,30.58,30.62,30.46,30.62,293873.0,27.7216,27.7579,27.6129,27.7579,293873.0
2016-11-18 11:35:00,30.62,30.9,30.62,30.86,415453.0,27.7579,28.0117,27.7579,27.9755,415453.0
2016-11-18 11:40:00,30.86,30.97,30.85,30.94,222325.0,27.9755,28.0752,27.9664,28.048,222325.0
2016-11-18 11:45:00,30.93,31.01,30.93,31.0,258142.0,28.0389,28.1115,28.0389,28.1024,258142.0
2016-11-18 11:50:00,31.01,31.25,31.0,31.17,576285.0,28.1115,28.329,28.1024,28.2565,576285.0
2016-11-18 11:55:00,31.17,31.17,30.93,31.03,289865.0,28.2565,28.2565,28.0389,28.1296,289865.0
2016-11-18 12:00:00,31.03,31.1,31.01,31.02,176580.0,28.1296,28.193,28.1115,28.1205,176580.0
2016-11-18 12:05:00,31.02,31.07,30.97,31.01,257131.0,28.1205,28.1658,28.0752,28.1115,257131.0
2016-11-18 12:10:00,31.01,31.1,30.98,31.1,188929.0,28.1115,28.193,28.0843,28.193,188929.0
2016-11-18 12:15:00,31.09,31.19,31.05,31.06,215636.0,28.184,28.2746,28.1477,28.1568,215636.0
2016-11-18 12:20:00,31.06,31.07,31.0,31.01,91256.0,28.1568,28.1658,28.1024,28.1115,91256.0
2016-11-18 12:25:00,31.01,31.05,30.9,30.95,166236.0,28.1115,28.1477,28.0117,28.0571,166236.0
2016-11-18 12:30:00,30.95,30.96,30.84,30.84,127812.0,28.0571,28.0661,27.9573,27.9573,127812.0
2016-11-18 12:35:00,30.83,30.9,30.82,30.9,97144.0,27.9483,28.0117,27.9392,28.0117,97144.0
2016-11-18 12:40:00,30.9,30.91,30.86,30.89,90671.0,28.0117,28.0208,27.9755,28.0027,90671.0
2016-11-18 12:45:00,30.89,30.91,30.87,30.89,71982.0,28.0027,28.0208,27.9845,28.0027,71982.0
2016-11-18 12:50:00,30.89,30.91,30.84,30.87,104947.0,28.0027,28.0208,27.9573,27.9845,104947.0
2016-11-18 12:55:00,30.87,30.91,30.86,30.9,81006.0,27.9845,28.0208,27.9755,28.0117,81006.0
2016-11-18 13:00:00,30.9,30.91,30.76,30.76,120888.0,28.0117,28.0208,27.8848,27.8848,120888.0
2016-11-18 13:05:00,30.76,30.82,30.76,30.82,66574.0,27.8848,27.9392,27.8848,27.9392,66574.0
2016-11-18 13:10:00,30.81,30.88,30.81,30.88,80556.0,27.9301,27.9936,27.9301,27.9936,80556.0
2016-11-18 13:15:00,30.88,30.95,30.86,30.93,96113.0,27.9936,28.0571,27.9755,28.0389,96113.0
2016-11-18 13:20:00,30.93,30.96,30.92,30.93,92875.0,28.0389,28.0661,28.0299,28.0389,92875.0
2016-11-18 13:25:00,30.94,30.96,30.91,30.93,71713.0,28.048,28.0661,28.0208,28.0389,71713.0
2016-11-18 13:30:00,30.93,30.97,30.92,30.94,79827.0,28.0389,28.0752,28.0299,28.048,79827.0
2016-11-18 13:35:00,30.94,30.97,30.92,30.93,119983.0,28.048,28.0752,28.0299,28.0389,119983.0
2016-11-18 13:40:00,30.93,30.96,30.9,30.92,121488.0,28.0389,28.0661,28.0117,28.0299,121488.0
2016-11-18 13:45:00,30.93,30.95,30.91,30.95,43083.0,28.0389,28.0571,28.0208,28.0571,43083.0
2016-11-18 13:50:00,30.95,30.96,30.92,30.94,117497.0,28.0571,28.0661,28.0299,28.048,117497.0
2016-11-18 13:55:00,30.92,30.93,30.86,30.89,84518.0,28.0299,28.0389,27.9755,28.0027,84518.0
2016-11-18 14:00:00,30.89,30.93,30.88,30.9,107539.0,28.0027,28.0389,27.9936,28.0117,107539.0
2016-11-18 14:05:00,30.9,30.91,30.87,30.87,93311.0,28.0117,28.0208,27.9845,27.9845,93311.0
2016-11-18 14:10:00,30.87,30.87,30.84,30.86,53837.0,27.9845,27.9845,27.9573,27.9755,53837.0
2016-11-18 14:15:00,30.87,30.91,30.86,30.87,80305.0,27.9845,28.0208,27.9755,27.9845,80305.0
2016-11-18 14:20:00,30.86,30.91,30.84,30.9,90809.0,27.9755,28.0208,27.9573,28.0117,90809.0
2016-11-18 14:25:00,30.9,30.91,30.85,30.9,147446.0,28.0117,28.0208,27.9664,28.0117,147446.0
2016-11-18 14:30:00,30.9,30.91,30.88,30.9,113515.0,28.0117,28.0208,27.9936,28.0117,113515.0
2016-11-18 14:35:00,30.9,30.91,30.86,30.89,78551.0,28.0117,28.0208,27.9755,28.0027,78551.0
2016-11-18 14:40:00,30.89,30.91,30.88,30.89,86472.0,28.0027,28.0208,27.9936,28.0027,86472.0
2016-11-18 14:45:00,30.89,30.91,30.89,30.91,101112.0,28.0027,28.0208,28.0027,28.0208,101112.0
2016-11-18 14:50:00,30.9,30.91,30.84,30.86,141308.0,28.0117,28.0208,27.9573,27.9755,141308.0
2016-11-18 14:55:00,30.86,30.89,30.86,30.89,84175.0,27.9755,28.0027,27.9755,28.0027,84175.0
2016-11-18 15:00:00,30.89,30.9,30.86,30.9,102617.0,28.0027,28.0117,27.9755,28.0117,102617.0
2016-11-18 15:05:00,30.9,30.91,30.8,30.86,210459.0,28.0117,28.0208,27.9211,27.9755,210459.0
2016-11-18 15:10:00,30.85,30.89,30.82,30.86,108347.0,27.9664,28.0027,27.9392,27.9755,108347.0
2016-11-18 15:15:00,30.86,30.9,30.85,30.87,100884.0,27.9755,28.0117,27.9664,27.9845,100884.0
2016-11-18 15:20:00,30.87,30.89,30.85,30.86,97176.0,27.9845,28.0027,27.9664,27.9755,97176.0
2016-11-18 15:25:00,30.86,30.88,30.81,30.82,155391.0,27.9755,27.9936,27.9301,27.9392,155391.0
2016-11-18 15:30:00,30.82,30.82,30.78,30.79,177457.0,27.9392,27.9392,27.903,27.912,177457.0
2016-11-18 15:35:00,30.78,30.84,30.78,30.83,209580.0,27.903,27.9573,27.903,27.9483,209580.0
2016-11-18 15:40:00,30.83,30.83,30.8,30.82,267446.0,27.9483,27.9483,27.9211,27.9392,267446.0
2016-11-18 15:45:00,30.82,30.82,30.73,30.73,355871.0,27.9392,27.9392,27.8576,27.8576,355871.0
2016-11-18 15:50:00,30.74,30.82,30.72,30.77,478516.0,27.8667,27.9392,27.8486,27.8939,478516.0
2016-11-18 15:55:00,30.77,30.78,30.7,30.74,643019.0,27.8939,27.903,27.8304,27.8667,643019.0
2016-11-21 09:30:00,30.88,31.06,30.84,30.99,575848.0,27.9936,28.1568,27.9573,28.0933,575848.0
2016-11-21 09:35:00,30.98,31.09,30.97,31.02,241125.0,28.0843,28.184,28.0752,28.1205,241125.0
2016-11-21 09:40:00,31.04,31.04,30.92,30.96,133033.0,28.1386,28.1386,28.0299,28.0661,133033.0
2016-11-21 09:45:00,30.97,31.08,30.97,31.04,253265.0,28.0752,28.1749,28.0752,28.1386,253265.0
2016-11-21 09:50:00,31.04,31.23,31.03,31.23,269850.0,28.1386,28.3109,28.1296,28.3109,269850.0
2016-11-21 09:55:00,31.23,31.25,31.19,31.23,211405.0,28.3109,28.329,28.2746,28.3109,211405.0
2016-11-21 10:00:00,31.24,31.28,31.09,31.13,284767.0,28.32,28.3562,28.184,28.2202,284767.0
2016-11-21 10:05:00,31.12,31.14,31.06,31.13,189668.0,28.2112,28.2293,28.1568,28.2202,189668.0
2016-11-21 10:10:00,31.13,31.24,31.12,31.24,274814.0,28.2202,28.32,28.2112,28.32,274814.0
2016-11-21 10:15:00,31.24,31.24,31.16,31.23,203990.0,28.32,28.32,28.2474,28.3109,203990.0
2016-11-21 10:20:00,31.23,31.23,31.12,31.14,213673.0,28.3109,28.3109,28.2112,28.2293,213673.0
2016-11-21 10:25:00,31.14,31.15,31.01,31.06,190631.0,28.2293,28.2384,28.1115,28.1568,190631.0
2016-11-21 10:30:00,31.07,31.09,31.02,31.06,98089.0,28.1658,28.184,28.1205,28.1568,98089.0
2016-11-21 10:35:00,31.06,31.08,31.01,31.02,132955.0,28.1568,28.1749,28.1115,28.1205,132955.0
2016-11-21 10:40:00,31.02,31.07,31.0,31.07,212534.0,28.1205,28.1658,28.1024,28.1658,212534.0
2016-11-21 10:45:00,31.07,31.07,31.0,31.0,157595.0,28.1658,28.1658,28.1024,28.1024,157595.0
2016-11-21 10:50:00,31.01,31.03,31.0,31.02,262171.0,28.1115,28.1296,28.1024,28.1205,262171.0
2016-11-21 10:55:00,31.02,31.09,31.01,31.09,195409.0,28.1205,28.184,28.1115,28.184,195409.0
2016-11-21 11:00:00,31.09,31.15,31.04,31.12,123235.0,28.184,28.2384,28.1386,28.2112,123235.0
2016-11-21 11:05:00,31.12,31.14,31.07,31.11,113159.0,28.2112,28.2293,28.1658,28.2021,113159.0
2016-11-21 11:10:00,31.12,31.15,31.09,31.14,181251.0,28.2112,28.2384,28.184,28.2293,181251.0
2016-11-21 11:15:00,31.14,31.22,31.13,31.22,90628.0,28.2293,28.3018,28.2202,28.3018,90628.0
2016-11-21 11:20:00,31.22,31.25,31.2,31.23,105619.0,28.3018,28.329,28.2837,28.3109,105619.0
2016-11-21 11:25:00,31.23,31.26,31.22,31.23,91245.0,28.3109,28.3381,28.3018,28.3109,91245.0
2016-11-21 11:30:00,31.24,31.26,31.2,31.21,110322.0,28.32,28.3381,28.2837,28.2928,110322.0
2016-11-21 11:35:00,31.21,31.22,31.18,31.18,113963.0,28.2928,28.3018,28.2656,28.2656,113963.0
2016-11-21 11:40:00,31.19,31.21,31.17,31.21,62881.0,28.2746,28.2928,28.2565,28.2928,62881.0
2016-11-21 11:45:00,31.21,31.24,31.15,31.18,101439.0,28.2928,28.32,28.2384,28.2656,101439.0
2016-11-21 11:50:00,31.18,31.23,31.16,31.23,111810.0,28.2656,28.3109,28.2474,28.3109,111810.0
2016-11-21 11:55:00,31.23,31.25,31.2,31.24,100281.0,28.3109,28.329,28.2837,28.32,100281.0
2016-11-21 12:00:00,31.24,31.26,31.19,31.21,97429.0,28.32,28.3381,28.2746,28.2928,97429.0
2016-11-21 12:05:00,31.2,31.22,31.18,31.19,74322.0,28.2837,28.3018,28.2656,28.2746,74322.0
2016-11-21 12:10:00,31.19,31.2,31.18,31.19,37436.0,28.2746,28.2837,28.2656,28.2746,37436.0
2016-11-21 12:15:00,31.19,31.19,31.14,31.18,97243.0,28.2746,28.2746,28.2293,28.2656,97243.0
2016-11-21 12:20:00,31.18,31.18,31.16,31.17,49118.0,28.2656,28.2656,28.2474,28.2565,49118.0
2016-11-21 12:25:00,31.18,31.21,31.17,31.18,174094.0,28.2656,28.2928,28.2565,28.2656,174094.0
2016-11-21 12:30:00,31.18,31.26,31.17,31.23,209558.0,28.2656,28.3381,28.2565,28.3109,209558.0
2016-11-21 12:35:00,31.24,31.29,31.22,31.29,76416.0,28.32,28.3653,28.3018,28.3653,76416.0
2016-11-21 12:40:00,31.29,31.32,31.25,31.31,181849.0,28.3653,28.3925,28.329,28.3834,181849.0
2016-11-21 12:45:00,31.3,31.31,31.27,31.3,52676.0,28.3743,28.3834,28.3472,28.3743,52676.0
2016-11-21 12:50:00,31.3,31.31,31.26,31.31,64076.0,28.3743,28.3834,28.3381,28.3834,64076.0
2016-11-21 12:55:00,31.3,31.31,31.27,31.31,97742.0,28.3743,28.3834,28.3472,28.3834,97742.0
2016-11-21 13:00:00,31.31,31.31,31.29,31.31,57482.0,28.3834,28.3834,28.3653,28.3834,57482.0
2016-11-21 13:05:00,31.3,31.34,31.29,31.32,81317.0,28.3743,28.4106,28.3653,28.3925,81317.0
2016-11-21 13:10:00,31.32,31.35,31.31,31.33,43007.0,28.3925,28.4197,28.3834,28.4015,43007.0
2016-11-21 13:15:00,31.32,31.35,31.32,31.33,39057.0,28.3925,28.4197,28.3925,28.4015,39057.0
2016-11-21 13:20:00,31.34,31.37,31.3,31.34,109548.0,28.4106,28.4378,28.3743,28.4106,109548.0
2016-11-21 13:25:00,31.34,31.36,31.31,31.35,67782.0,28.4106,28.4287,28.3834,28.4197,67782.0
2016-11-21 13:30:00,31.35,31.37,31.34,31.36,74631.0,28.4197,28.4378,28.4106,28.4287,74631.0
2016-11-21 13:35:00,31.36,31.37,31.32,31.33,71316.0,28.4287,28.4378,28.3925,28.4015,71316.0
2016-11-21 13:40:00,31.33,31.34,31.32,31.32,54253.0,28.4015,28.4106,28.3925,28.3925,54253.0
2016-11-21 13:45:00,31.33,31.35,31.32,31.34,59228.0,28.4015,28.4197,28.3925,28.4106,59228.0
2016-11-21 13:50:00,31.34,31.36,31.32,31.34,133036.0,28.4106,28.4287,28.3925,28.4106,133036.0
2016-11-21 13:55:00,31.35,31.39,31.34,31.34,59680.0,28.4197,28.4559,28.4106,28.4106,59680.0
2016-11-21 14:00:00,31.34,31.36,31.32,31.36,65809.0,28.4106,28.4287,28.3925,28.4287,65809.0
2016-11-21 14:05:00,31.36,31.38,31.33,31.35,129300.0,28.4287,28.4469,28.4015,28.4197,129300.0
2016-11-21 14:10:00,31.34,31.39,31.32,31.39,298399.0,28.4106,28.4559,28.3925,28.4559,298399.0
2016-11-21 14:15:00,31.39,31.41,31.38,31.39,143888.0,28.4559,28.4741,28.4469,28.4559,143888.0
2016-11-21 14:20:00,31.39,31.42,31.38,31.4,142579.0,28.4559,28.4831,28.4469,28.465,142579.0
2016-11-21 14:25:00,31.4,31.42,31.35,31.38,78687.0,28.465,28.4831,28.4197,28.4469,78687.0
2016-11-21 14:30:00,31.38,31.42,31.37,31.4,102276.0,28.4469,28.4831,28.4378,28.465,102276.0
2016-11-21 14:35:00,31.41,31.42,31.38,31.4,160458.0,28.4741,28.4831,28.4469,28.465,160458.0
2016-11-21 14:40:00,31.4,31.42,31.39,31.4,146988.0,28.465,28.4831,28.4559,28.465,146988.0
2016-11-21 14:45:00,31.4,31.45,31.39,31.43,173122.0,28.465,28.5103,28.4559,28.4922,173122.0
2016-11-21 14:50:00,31.42,31.43,31.33,31.34,160275.0,28.4831,28.4922,28.4015,28.4106,160275.0
2016-11-21 14:55:00,31.33,31.34,31.25,31.26,95211.0,28.4015,28.4106,28.329,28.3381,95211.0
2016-11-21 15:00:00,31.26,31.26,31.23,31.24,102936.0,28.3381,28.3381,28.3109,28.32,102936.0
2016-11-21 15:05:00,31.23,31.24,31.22,31.23,104600.0,28.3109,28.32,28.3018,28.3109,104600.0
2016-11-21 15:10:00,31.23,31.24,31.22,31.24,121158.0,28.3109,28.32,28.3018,28.32,121158.0
2016-11-21 15:15:00,31.24,31.28,31.23,31.28,74695.0,28.32,28.3562,28.3109,28.3562,74695.0
2016-11-21 15:20:00,31.28,31.31,31.27,31.31,157555.0,28.3562,28.3834,28.3472,28.3834,157555.0
2016-11-21 15:25:00,31.3,31.34,31.3,31.33,136739.0,28.3743,28.4106,28.3743,28.4015,136739.0
2016-11-21 15:30:00,31.33,31.33,31.28,31.29,153552.0,28.4015,28.4015,28.3562,28.3653,153552.0
2016-11-21 15:35:00,31.3,31.32,31.27,31.3,148933.0,28.3743,28.3925,28.3472,28.3743,148933.0
2016-11-21 15:40:00,31.3,31.31,31.27,31.28,170491.0,28.3743,28.3834,28.3472,28.3562,170491.0
2016-11-21 15:45:00,31.28,31.38,31.27,31.37,205502.0,28.3562,28.4469,28.3472,28.4378,205502.0
2016-11-21 15:50:00,31.36,31.38,31.33,31.35,306660.0,28.4287,28.4469,28.4015,28.4197,306660.0
2016-11-21 15:55:00,31.35,31.37,31.34,31.35,554304.0,28.4197,28.4378,28.4106,28.4197,554304.0
2016-11-22 09:30:00,31.53,31.58,31.35,31.54,592964.0,28.6731,28.7186,28.5094,28.6822,592964.0
2016-11-22 09:35:00,31.54,31.69,31.5,31.67,150306.0,28.6822,28.8186,28.6458,28.8004,150306.0
2016-11-22 09:40:00,31.67,31.67,31.55,31.63,178256.0,28.8004,28.8004,28.6913,28.764,178256.0
2016-11-22 09:45:00,31.63,31.65,31.57,31.6,132325.0,28.764,28.7822,28.7095,28.7368,132325.0
2016-11-22 09:50:00,31.6,31.66,31.59,31.64,117320.0,28.7368,28.7913,28.7277,28.7731,117320.0
2016-11-22 09:55:00,31.64,31.68,31.63,31.63,148017.0,28.7731,28.8095,28.764,28.764,148017.0
2016-11-22 10:00:00,31.63,31.74,31.63,31.73,131581.0,28.764,28.8641,28.764,28.855,131581.0
2016-11-22 10:05:00,31.73,31.79,31.72,31.76,130988.0,28.855,28.9095,28.8459,28.8823,130988.0
2016-11-22 10:10:00,31.76,31.79,31.71,31.78,129587.0,28.8823,28.9095,28.8368,28.9004,129587.0
2016-11-22 10:15:00,31.77,31.8,31.73,31.77,110404.0,28.8914,28.9186,28.855,28.8914,110404.0
2016-11-22 10:20:00,31.76,31.78,31.73,31.76,82308.0,28.8823,28.9004,28.855,28.8823,82308.0
2016-11-22 10:25:00,31.76,31.76,31.66,31.67,111141.0,28.8823,28.8823,28.7913,28.8004,111141.0
2016-11-22 10:30:00,31.67,31.73,31.66,31.69,94683.0,28.8004,28.855,28.7913,28.8186,94683.0
2016-11-22 10:35:00,31.68,31.73,31.65,31.71,100110.0,28.8095,28.855,28.7822,28.8368,100110.0
2016-11-22 10:40:00,31.71,31.75,31.69,31.71,82443.0,28.8368,28.8732,28.8186,28.8368,82443.0
2016-11-22 10:45:00,31.71,31.72,31.63,31.66,83139.0,28.8368,28.8459,28.764,28.7913,83139.0
2016-11-22 10:50:00,31.67,31.67,31.62,31.65,94297.0,28.8004,28.8004,28.7549,28.7822,94297.0
2016-11-22 10:55:00,31.65,31.66,31.62,31.62,53968.0,28.7822,28.7913,28.7549,28.7549,53968.0
2016-11-22 11:00:00,31.62,31.64,31.58,31.64,192369.0,28.7549,28.7731,28.7186,28.7731,192369.0
2016-11-22 11:05:00,31.64,31.71,31.64,31.7,123618.0,28.7731,28.8368,28.7731,28.8277,123618.0
2016-11-22 11:10:00,31.7,31.73,31.66,31.67,59998.0,28.8277,28.855,28.7913,28.8004,59998.0
2016-11-22 11:15:00,31.67,31.68,31.63,31.65,127982.0,28.8004,28.8095,28.764,28.7822,127982.0
2016-11-22 11:20:00,31.65,31.68,31.64,31.67,74014.0,28.7822,28.8095,28.7731,28.8004,74014.0
2016-11-22 11:25:00,31.66,31.68,31.62,31.63,72006.0,28.7913,28.8095,28.7549,28.764,72006.0
2016-11-22 11:30:00,31.62,31.65,31.58,31.6,69571.0,28.7549,28.7822,28.7186,28.7368,69571.0
2016-11-22 11:35:00,31.59,31.61,31.57,31.6,128741.0,28.7277,28.7459,28.7095,28.7368,128741.0
2016-11-22 11:40:00,31.6,31.61,31.58,31.58,89370.0,28.7368,28.7459,28.7186,28.7186,89370.0
2016-11-22 11:45:00,31.58,31.6,31.57,31.59,92058.0,28.7186,28.7368,28.7095,28.7277,92058.0
2016-11-22 11:50:00,31.58,31.6,31.56,31.57,48880.0,28.7186,28.7368,28.7004,28.7095,48880.0
2016-11-22 11:55:00,31.58,31.58,31.51,31.56,103646.0,28.7186,28.7186,28.6549,28.7004,103646.0
2016-11-22 12:00:00,31.55,31.56,31.5,31.51,92872.0,28.6913,28.7004,28.6458,28.6549,92872.0
2016-11-22 12:05:00,31.51,31.56,31.51,31.54,22446.0,28.6549,28.7004,28.6549,28.6822,22446.0
2016-11-22 12:10:00,31.54,31.56,31.52,31.54,55815.0,28.6822,28.7004,28.664,28.6822,55815.0
2016-11-22 12:15:00,31.54,31.59,31.54,31.59,36411.0,28.6822,28.7277,28.6822,28.7277,36411.0
2016-11-22 12:20:00,31.58,31.6,31.55,31.58,67089.0,28.7186,28.7368,28.6913,28.7186,67089.0
2016-11-22 12:25:00,31.57,31.59,31.56,31.57,68790.0,28.7095,28.7277,28.7004,28.7095,68790.0
2016-11-22 12:30:00,31.58,31.59,31.56,31.58,32666.0,28.7186,28.7277,28.7004,28.7186,32666.0
2016-11-22 12:35:00,31.59,31.59,31.55,31.55,31717.0,28.7277,28.7277,28.6913,28.6913,31717.0
2016-11-22 12:40:00,31.55,31.58,31.54,31.55,194400.0,28.6913,28.7186,28.6822,28.6913,194400.0
2016-11-22 12:45:00,31.55,31.57,31.53,31.54,40702.0,28.6913,28.7095,28.6731,28.6822,40702.0
2016-11-22 12:50:00,31.54,31.55,31.53,31.54,27331.0,28.6822,28.6913,28.6731,28.6822,27331.0
2016-11-22 12:55:00,31.55,31.56,31.51,31.53,102059.0,28.6913,28.7004,28.6549,28.6731,102059.0
2016-11-22 13:00:00,31.53,31.56,31.52,31.56,68292.0,28.6731,28.7004,28.664,28.7004,68292.0
2016-11-22 13:05:00,31.56,31.58,31.55,31.56,108405.0,28.7004,28.7186,28.6913,28.7004,108405.0
2016-11-22 13:10:00,31.56,31.59,31.56,31.57,51838.0,28.7004,28.7277,28.7004,28.7095,51838.0
2016-11-22 13:15:00,31.57,31.58,31.55,31.55,51800.0,28.7095,28.7186,28.6913,28.6913,51800.0
2016-11-22 13:20:00,31.56,31.57,31.54,31.57,45315.0,28.7004,28.7095,28.6822,28.7095,45315.0
2016-11-22 13:25:00,31.56,31.58,31.55,31.56,48403.0,28.7004,28.7186,28.6913,28.7004,48403.0
2016-11-22 13:30:00,31.56,31.57,31.55,31.56,32989.0,28.7004,28.7095,28.6913,28.7004,32989.0
2016-11-22 13:35:00,31.56,31.57,31.53,31.56,96299.0,28.7004,28.7095,28.6731,28.7004,96299.0
2016-11-22 13:40:00,31.56,31.57,31.55,31.56,74838.0,28.7004,28.7095,28.6913,28.7004,74838.0
2016-11-22 13:45:00,31.56,31.6,31.55,31.58,122367.0,28.7004,28.7368,28.6913,28.7186,122367.0
2016-11-22 13:50:00,31.59,31.63,31.57,31.6,151306.0,28.7277,28.764,28.7095,28.7368,151306.0
2016-11-22 13:55:00,31.61,31.62,31.59,31.6,55699.0,28.7459,28.7549,28.7277,28.7368,55699.0
2016-11-22 14:00:00,31.6,31.6,31.56,31.57,94753.0,28.7368,28.7368,28.7004,28.7095,94753.0
2016-11-22 14:05:00,31.56,31.58,31.56,31.58,27674.0,28.7004,28.7186,28.7004,28.7186,27674.0
2016-11-22 14:10:00,31.58,31.58,31.55,31.57,57962.0,28.7186,28.7186,28.6913,28.7095,57962.0
2016-11-22 14:15:00,31.57,31.59,31.55,31.57,120007.0,28.7095,28.7277,28.6913,28.7095,120007.0
2016-11-22 14:20:00,31.56,31.57,31.54,31.55,51286.0,28.7004,28.7095,28.6822,28.6913,51286.0
2016-11-22 14:25:00,31.55,31.57,31.53,31.54,41640.0,28.6913,28.7095,28.6731,28.6822,41640.0
2016-11-22 14:30:00,31.54,31.55,31.53,31.54,116962.0,28.6822,28.6913,28.6731,28.6822,116962.0
2016-11-22 14:35:00,31.54,31.56,31.53,31.55,57030.0,28.6822,28.7004,28.6731,28.6913,57030.0
2016-11-22 14:40:00,31.55,31.56,31.53,31.55,99105.0,28.6913,28.7004,28.6731,28.6913,99105.0
2016-11-22 14:45:00,31.55,31.57,31.53,31.55,85530.0,28.6913,28.7095,28.6731,28.6913,85530.0
2016-11-22 14:50:00,31.55,31.56,31.52,31.56,108410.0,28.6913,28.7004,28.664,28.7004,108410.0
2016-11-22 14:55:00,31.56,31.57,31.55,31.56,66539.0,28.7004,28.7095,28.6913,28.7004,66539.0
2016-11-22 15:00:00,31.56,31.6,31.55,31.6,62110.0,28.7004,28.7368,28.6913,28.7368,62110.0
2016-11-22 15:05:00,31.6,31.62,31.59,31.62,74474.0,28.7368,28.7549,28.7277,28.7549,74474.0
2016-11-22 15:10:00,31.62,31.62,31.61,31.62,38142.0,28.7549,28.7549,28.7459,28.7549,38142.0
2016-11-22 15:15:00,31.62,31.65,31.61,31.63,74698.0,28.7549,28.7822,28.7459,28.764,74698.0
2016-11-22 15:20:00,31.64,31.64,31.62,31.63,56368.0,28.7731,28.7731,28.7549,28.764,56368.0
2016-11-22 15:25:00,31.62,31.65,31.61,31.64,98375.0,28.7549,28.7822,28.7459,28.7731,98375.0
2016-11-22 15:30:00,31.63,31.69,31.63,31.68,213726.0,28.764,28.8186,28.764,28.8095,213726.0
2016-11-22 15:35:00,31.68,31.69,31.66,31.67,118959.0,28.8095,28.8186,28.7913,28.8004,118959.0
2016-11-22 15:40:00,31.67,31.68,31.66,31.67,97674.0,28.8004,28.8095,28.7913,28.8004,97674.0
2016-11-22 15:45:00,31.67,31.69,31.66,31.68,117886.0,28.8004,28.8186,28.7913,28.8095,117886.0
2016-11-22 15:50:00,31.68,31.72,31.68,31.72,145043.0,28.8095,28.8459,28.8095,28.8459,145043.0
2016-11-22 15:55:00,31.72,31.72,31.66,31.67,380696.0,28.8459,28.8459,28.7913,28.8004,380696.0
2016-11-23 09:30:00,31.64,31.7,31.58,31.64,220731.0,28.7731,28.8277,28.7186,28.7731,220731.0
2016-11-23 09:35:00,31.64,31.65,31.55,31.57,67541.0,28.7731,28.7822,28.6913,28.7095,67541.0
2016-11-23 09:40:00,31.57,31.6,31.54,31.59,92391.0,28.7095,28.7368,28.6822,28.7277,92391.0
2016-11-23 09:45:00,31.58,31.58,31.5,31.52,98482.0,28.7186,28.7186,28.6458,28.664,98482.0
2016-11-23 09:50:00,31.51,31.56,31.5,31.53,61062.0,28.6549,28.7004,28.6458,28.6731,61062.0
2016-11-23 09:55:00,31.53,31.56,31.51,31.53,160917.0,28.6731,28.7004,28.6549,28.6731,160917.0
2016-11-23 10:00:00,31.53,31.62,31.52,31.62,117891.0,28.6731,28.7549,28.664,28.7549,117891.0
2016-11-23 10:05:00,31.61,31.7,31.61,31.67,122264.0,28.7459,28.8277,28.7459,28.8004,122264.0
2016-11-23 10:10:00,31.68,31.73,31.66,31.71,89766.0,28.8095,28.855,28.7913,28.8368,89766.0
2016-11-23 10:15:00,31.7,31.79,31.7,31.77,121928.0,28.8277,28.9095,28.8277,28.8914,121928.0
2016-11-23 10:20:00,31.77,31.79,31.74,31.76,81166.0,28.8914,28.9095,28.8641,28.8823,81166.0
2016-11-23 10:25:00,31.76,31.83,31.75,31.82,157433.0,28.8823,28.9459,28.8732,28.9368,157433.0
2016-11-23 10:30:00,31.82,31.85,31.76,31.78,124952.0,28.9368,28.9641,28.8823,28.9004,124952.0
2016-11-23 10:35:00,31.78,31.78,31.69,31.76,109220.0,28.9004,28.9004,28.8186,28.8823,109220.0
2016-11-23 10:40:00,31.75,31.77,31.73,31.75,112098.0,28.8732,28.8914,28.855,28.8732,112098.0
2016-11-23 10:45:00,31.75,31.83,31.74,31.81,120294.0,28.8732,28.9459,28.8641,28.9277,120294.0
2016-11-23 10:50:00,31.81,31.85,31.79,31.85,99471.0,28.9277,28.9641,28.9095,28.9641,99471.0
2016-11-23 10:55:00,31.85,31.9,31.84,31.87,154152.0,28.9641,29.0096,28.955,28.9823,154152.0
2016-11-23 11:00:00,31.87,31.87,31.82,31.84,59301.0,28.9823,28.9823,28.9368,28.955,59301.0
2016-11-23 11:05:00,31.83,31.86,31.83,31.85,128034.0,28.9459,28.9732,28.9459,28.9641,128034.0
2016-11-23 11:10:00,31.85,31.85,31.79,31.81,73113.0,28.9641,28.9641,28.9095,28.9277,73113.0
2016-11-23 11:15:00,31.81,31.87,31.78,31.85,203979.0,28.9277,28.9823,28.9004,28.9641,203979.0
2016-11-23 11:20:00,31.85,31.85,31.79,31.83,125091.0,28.9641,28.9641,28.9095,28.9459,125091.0
2016-11-23 11:25:00,31.83,31.85,31.79,31.79,114323.0,28.9459,28.9641,28.9095,28.9095,114323.0
2016-11-23 11:30:00,31.8,31.86,31.79,31.82,91080.0,28.9186,28.9732,28.9095,28.9368,91080.0
2016-11-23 11:35:00,31.83,31.85,31.79,31.82,92847.0,28.9459,28.9641,28.9095,28.9368,92847.0
2016-11-23 11:40:00,31.82,31.88,31.81,31.88,68379.0,28.9368,28.9914,28.9277,28.9914,68379.0
2016-11-23 11:45:00,31.88,31.89,31.85,31.86,86187.0,28.9914,29.0005,28.9641,28.9732,86187.0
2016-11-23 11:50:00,31.86,31.87,31.8,31.83,89514.0,28.9732,28.9823,28.9186,28.9459,89514.0
2016-11-23 11:55:00,31.83,31.86,31.81,31.86,78913.0,28.9459,28.9732,28.9277,28.9732,78913.0
2016-11-23 12:00:00,31.86,31.88,31.82,31.82,70830.0,28.9732,28.9914,28.9368,28.9368,70830.0
2016-11-23 12:05:00,31.83,31.83,31.8,31.82,98163.0,28.9459,28.9459,28.9186,28.9368,98163.0
2016-11-23 12:10:00,31.82,31.86,31.81,31.85,59400.0,28.9368,28.9732,28.9277,28.9641,59400.0
2016-11-23 12:15:00,31.85,31.88,31.83,31.84,72466.0,28.9641,28.9914,28.9459,28.955,72466.0
2016-11-23 12:20:00,31.85,31.89,31.84,31.87,64883.0,28.9641,29.0005,28.955,28.9823,64883.0
2016-11-23 12:25:00,31.88,31.89,31.86,31.89,116830.0,28.9914,29.0005,28.9732,29.0005,116830.0
2016-11-23 12:30:00,31.89,31.89,31.87,31.88,39997.0,29.0005,29.0005,28.9823,28.9914,39997.0
2016-11-23 12:35:00,31.88,31.89,31.85,31.88,84607.0,28.9914,29.0005,28.9641,28.9914,84607.0
2016-11-23 12:40:00,31.88,31.9,31.87,31.89,30155.0,28.9914,29.0096,28.9823,29.0005,30155.0
2016-11-23 12:45:00,31.9,31.93,31.9,31.9,61813.0,29.0096,29.0369,29.0096,29.0096,61813.0
2016-11-23 12:50:00,31.91,31.92,31.88,31.9,112628.0,29.0187,29.0278,28.9914,29.0096,112628.0
2016-11-23 12:55:00,31.89,31.9,31.88,31.9,33641.0,29.0005,29.0096,28.9914,29.0096,33641.0
2016-11-23 13:00:00,31.9,31.94,31.9,31.94,62291.0,29.0096,29.046,29.0096,29.046,62291.0
2016-11-23 13:05:00,31.94,31.95,31.92,31.94,54329.0,29.046,29.055,29.0278,29.046,54329.0
2016-11-23 13:10:00,31.94,31.95,31.92,31.93,39419.0,29.046,29.055,29.0278,29.0369,39419.0
2016-11-23 13:15:00,31.92,31.95,31.92,31.94,45230.0,29.0278,29.055,29.0278,29.046,45230.0
2016-11-23 13:20:00,31.94,31.94,31.87,31.88,73823.0,29.046,29.046,28.9823,28.9914,73823.0
2016-11-23 13:25:00,31.88,31.88,31.8,31.81,112582.0,28.9914,28.9914,28.9186,28.9277,112582.0
2016-11-23 13:30:00,31.81,31.89,31.8,31.89,69910.0,28.9277,29.0005,28.9186,29.0005,69910.0
2016-11-23 13:35:00,31.89,31.91,31.86,31.89,50972.0,29.0005,29.0187,28.9732,29.0005,50972.0
2016-11-23 13:40:00,31.89,31.89,31.86,31.87,43693.0,29.0005,29.0005,28.9732,28.9823,43693.0
2016-11-23 13:45:00,31.86,31.87,31.82,31.86,82661.0,28.9732,28.9823,28.9368,28.9732,82661.0
2016-11-23 13:50:00,31.85,31.86,31.83,31.84,40733.0,28.9641,28.9732,28.9459,28.955,40733.0
2016-11-23 13:55:00,31.84,31.85,31.81,31.83,80090.0,28.955,28.9641,28.9277,28.9459,80090.0
2016-11-23 14:00:00,31.83,31.88,31.82,31.86,83474.0,28.9459,28.9914,28.9368,28.9732,83474.0
2016-11-23 14:05:00,31.86,31.89,31.85,31.86,124444.0,28.9732,29.0005,28.9641,28.9732,124444.0
2016-11-23 14:10:00,31.86,31.89,31.84,31.87,65406.0,28.9732,29.0005,28.955,28.9823,65406.0
2016-11-23 14:15:00,31.87,31.88,31.84,31.86,63617.0,28.9823,28.9914,28.955,28.9732,63617.0
2016-11-23 14:20:00,31.86,31.86,31.8,31.83,50388.0,28.9732,28.9732,28.9186,28.9459,50388.0
2016-11-23 14:25:00,31.83,31.84,31.81,31.84,40407.0,28.9459,28.955,28.9277,28.955,40407.0
2016-11-23 14:30:00,31.83,31.85,31.82,31.83,51815.0,28.9459,28.9641,28.9368,28.9459,51815.0
2016-11-23 14:35:00,31.83,31.84,31.81,31.83,67417.0,28.9459,28.955,28.9277,28.9459,67417.0
2016-11-23 14:40:00,31.83,31.86,31.81,31.83,63410.0,28.9459,28.9732,28.9277,28.9459,63410.0
2016-11-23 14:45:00,31.83,31.86,31.82,31.84,54214.0,28.9459,28.9732,28.9368,28.955,54214.0
2016-11-23 14:50:00,31.84,31.86,31.83,31.84,64883.0,28.955,28.9732,28.9459,28.955,64883.0
2016-11-23 14:55:00,31.84,31.84,31.81,31.84,96501.0,28.955,28.955,28.9277,28.955,96501.0
2016-11-23 15:00:00,31.84,31.85,31.83,31.85,79787.0,28.955,28.9641,28.9459,28.9641,79787.0
2016-11-23 15:05:00,31.84,31.89,31.84,31.88,98686.0,28.955,29.0005,28.955,28.9914,98686.0
2016-11-23 15:10:00,31.88,31.9,31.87,31.88,97944.0,28.9914,29.0096,28.9823,28.9914,97944.0
2016-11-23 15:15:00,31.88,31.9,31.87,31.89,119775.0,28.9914,29.0096,28.9823,29.0005,119775.0
2016-11-23 15:20:00,31.88,31.9,31.88,31.9,45098.0,28.9914,29.0096,28.9914,29.0096,45098.0
2016-11-23 15:25:00,31.9,31.92,31.89,31.9,99148.0,29.0096,29.0278,29.0005,29.0096,99148.0
2016-11-23 15:30:00,31.9,31.94,31.89,31.92,121456.0,29.0096,29.046,29.0005,29.0278,121456.0
2016-11-23 15:35:00,31.92,31.94,31.9,31.92,116487.0,29.0278,29.046,29.0096,29.0278,116487.0
2016-11-23 15:40:00,31.92,31.93,31.91,31.93,80734.0,29.0278,29.0369,29.0187,29.0369,80734.0
2016-11-23 15:45:00,31.93,31.94,31.91,31.92,124983.0,29.0369,29.046,29.0187,29.0278,124983.0
2016-11-23 15:50:00,31.92,31.92,31.87,31.89,384223.0,29.0278,29.0278,28.9823,29.0005,384223.0
2016-11-23 15:55:00,31.88,31.9,31.85,31.88,1121108.0,28.9914,29.0096,28.9641,28.9914,1121108.0
2016-11-25 09:30:00,31.71,31.86,31.44,31.47,423311.0,28.8368,28.9732,28.5913,28.6185,423311.0
2016-11-25 09:35:00,31.48,31.69,31.46,31.66,131339.0,28.6276,28.8186,28.6094,28.7913,131339.0
2016-11-25 09:40:00,31.66,31.69,31.59,31.63,97697.0,28.7913,28.8186,28.7277,28.764,97697.0
2016-11-25 09:45:00,31.62,31.74,31.62,31.72,139228.0,28.7549,28.8641,28.7549,28.8459,139228.0
2016-11-25 09:50:00,31.72,31.75,31.67,31.75,94478.0,28.8459,28.8732,28.8004,28.8732,94478.0
2016-11-25 09:55:00,31.75,31.76,31.73,31.76,77155.0,28.8732,28.8823,28.855,28.8823,77155.0
2016-11-25 10:00:00,31.76,31.77,31.71,31.76,123152.0,28.8823,28.8914,28.8368,28.8823,123152.0
2016-11-25 10:05:00,31.75,31.75,31.69,31.69,91069.0,28.8732,28.8732,28.8186,28.8186,91069.0
2016-11-25 10:10:00,31.69,31.71,31.66,31.69,122075.0,28.8186,28.8368,28.7913,28.8186,122075.0
2016-11-25 10:15:00,31.69,31.7,31.61,31.65,81473.0,28.8186,28.8277,28.7459,28.7822,81473.0
2016-11-25 10:20:00,31.65,31.68,31.61,31.66,80876.0,28.7822,28.8095,28.7459,28.7913,80876.0
2016-11-25 10:25:00,31.66,31.73,31.65,31.68,75626.0,28.7913,28.855,28.7822,28.8095,75626.0
2016-11-25 10:30:00,31.68,31.72,31.67,31.71,66468.0,28.8095,28.8459,28.8004,28.8368,66468.0
2016-11-25 10:35:00,31.71,31.72,31.67,31.71,71197.0,28.8368,28.8459,28.8004,28.8368,71197.0
2016-11-25 10:40:00,31.71,31.79,31.7,31.79,118613.0,28.8368,28.9095,28.8277,28.9095,118613.0
2016-11-25 10:45:00,31.78,31.84,31.78,31.82,124645.0,28.9004,28.955,28.9004,28.9368,124645.0
2016-11-25 10:50:00,31.82,31.83,31.76,31.78,93407.0,28.9368,28.9459,28.8823,28.9004,93407.0
2016-11-25 10:55:00,31.78,31.79,31.76,31.78,71287.0,28.9004,28.9095,28.8823,28.9004,71287.0
2016-11-25 11:00:00,31.78,31.81,31.77,31.81,72546.0,28.9004,28.9277,28.8914,28.9277,72546.0
2016-11-25 11:05:00,31.81,31.83,31.79,31.81,50098.0,28.9277,28.9459,28.9095,28.9277,50098.0
2016-11-25 11:10:00,31.8,31.85,31.8,31.85,71860.0,28.9186,28.9641,28.9186,28.9641,71860.0
2016-11-25 11:15:00,31.85,31.88,31.84,31.88,77197.0,28.9641,28.9914,28.955,28.9914,77197.0
2016-11-25 11:20:00,31.87,31.88,31.85,31.86,87538.0,28.9823,28.9914,28.9641,28.9732,87538.0
2016-11-25 11:25:00,31.85,31.91,31.85,31.89,96327.0,28.9641,29.0187,28.9641,29.0005,96327.0
2016-11-25 11:30:00,31.89,31.92,31.88,31.91,51872.0,29.0005,29.0278,28.9914,29.0187,51872.0
2016-11-25 11:35:00,31.91,31.91,31.88,31.91,55273.0,29.0187,29.0187,28.9914,29.0187,55273.0
2016-11-25 11:40:00,31.91,31.95,31.9,31.94,126927.0,29.0187,29.055,29.0096,29.046,126927.0
2016-11-25 11:45:00,31.94,31.97,31.92,31.93,100626.0,29.046,29.0732,29.0278,29.0369,100626.0
2016-11-25 11:50:00,31.92,31.95,31.89,31.94,114579.0,29.0278,29.055,29.0005,29.046,114579.0
2016-11-25 11:55:00,31.94,31.97,31.93,31.96,115482.0,29.046,29.0732,29.0369,29.0641,115482.0
2016-11-25 12:00:00,31.95,31.96,31.92,31.93,46896.0,29.055,29.0641,29.0278,29.0369,46896.0
2016-11-25 12:05:00,31.92,31.94,31.87,31.88,67574.0,29.0278,29.046,28.9823,28.9914,67574.0
2016-11-25 12:10:00,31.87,31.89,31.87,31.87,69651.0,28.9823,29.0005,28.9823,28.9823,69651.0
2016-11-25 12:15:00,31.87,31.89,31.87,31.88,61059.0,28.9823,29.0005,28.9823,28.9914,61059.0
2016-11-25 12:20:00,31.88,31.9,31.88,31.89,49079.0,28.9914,29.0096,28.9914,29.0005,49079.0
2016-11-25 12:25:00,31.88,31.9,31.88,31.9,60064.0,28.9914,29.0096,28.9914,29.0096,60064.0
2016-11-25 12:30:00,31.9,31.96,31.89,31.94,140126.0,29.0096,29.0641,29.0005,29.046,140126.0
2016-11-25 12:35:00,31.95,31.95,31.92,31.92,69105.0,29.055,29.055,29.0278,29.0278,69105.0
2016-11-25 12:40:00,31.93,31.94,31.89,31.9,62719.0,29.0369,29.046,29.0005,29.0096,62719.0
2016-11-25 12:45:00,31.9,31.93,31.84,31.85,94836.0,29.0096,29.0369,28.955,28.9641,94836.0
2016-11-25 12:50:00,31.85,31.87,31.83,31.83,111459.0,28.9641,28.9823,28.9459,28.9459,111459.0
2016-11-25 12:55:00,31.84,31.88,31.82,31.88,228021.0,28.955,28.9914,28.9368,28.9914,228021.0
2016-11-28 09:30:00,31.84,31.84,31.62,31.75,231709.0,28.955,28.955,28.7549,28.8732,231709.0
2016-11-28 09:35:00,31.75,31.8,31.73,31.78,50405.0,28.8732,28.9186,28.855,28.9004,50405.0
2016-11-28 09:40:00,31.78,31.85,31.78,31.78,105034.0,28.9004,28.9641,28.9004,28.9004,105034.0
2016-11-28 09:45:00,31.79,31.88,31.79,31.86,56988.0,28.9095,28.9914,28.9095,28.9732,56988.0
2016-11-28 09:50:00,31.86,32.06,31.85,32.05,526095.0,28.9732,29.1551,28.9641,29.146,526095.0
2016-11-28 09:55:00,32.05,32.1,32.03,32.08,145144.0,29.146,29.1915,29.1278,29.1733,145144.0
2016-11-28 10:00:00,32.07,32.08,31.96,32.05,148089.0,29.1642,29.1733,29.0641,29.146,148089.0
2016-11-28 10:05:00,32.05,32.16,31.99,32.14,180951.0,29.146,29.246,29.0914,29.2278,180951.0
2016-11-28 10:10:00,32.14,32.14,32.06,32.08,75040.0,29.2278,29.2278,29.1551,29.1733,75040.0
2016-11-28 10:15:00,32.07,32.1,32.03,32.07,47678.0,29.1642,29.1915,29.1278,29.1642,47678.0
2016-11-28 10:20:00,32.06,32.1,32.05,32.1,106711.0,29.1551,29.1915,29.146,29.1915,106711.0
2016-11-28 10:25:00,32.09,32.12,32.07,32.11,117241.0,29.1824,29.2096,29.1642,29.2005,117241.0
2016-11-28 10:30:00,32.12,32.16,32.1,32.13,78566.0,29.2096,29.246,29.1915,29.2187,78566.0
2016-11-28 10:35:00,32.13,32.14,32.07,32.11,51032.0,29.2187,29.2278,29.1642,29.2005,51032.0
2016-11-28 10:40:00,32.11,32.12,32.07,32.09,108214.0,29.2005,29.2096,29.1642,29.1824,108214.0
2016-11-28 10:45:00,32.08,32.11,32.05,32.1,117221.0,29.1733,29.2005,29.146,29.1915,117221.0
2016-11-28 10:50:00,32.1,32.15,32.06,32.1,62875.0,29.1915,29.2369,29.1551,29.1915,62875.0
2016-11-28 10:55:00,32.1,32.12,32.08,32.08,37930.0,29.1915,29.2096,29.1733,29.1733,37930.0
2016-11-28 11:00:00,32.08,32.11,32.07,32.09,60532.0,29.1733,29.2005,29.1642,29.1824,60532.0
2016-11-28 11:05:00,32.09,32.11,32.08,32.09,40676.0,29.1824,29.2005,29.1733,29.1824,40676.0
2016-11-28 11:10:00,32.08,32.1,32.03,32.04,108146.0,29.1733,29.1915,29.1278,29.1369,108146.0
2016-11-28 11:15:00,32.03,32.05,32.01,32.02,120582.0,29.1278,29.146,29.1096,29.1187,120582.0
2016-11-28 11:20:00,32.02,32.06,32.0,32.05,87309.0,29.1187,29.1551,29.1005,29.146,87309.0
2016-11-28 11:25:00,32.05,32.07,32.04,32.05,58703.0,29.146,29.1642,29.1369,29.146,58703.0
2016-11-28 11:30:00,32.05,32.12,32.04,32.08,132276.0,29.146,29.2096,29.1369,29.1733,132276.0
2016-11-28 11:35:00,32.09,32.13,32.05,32.07,79883.0,29.1824,29.2187,29.146,29.1642,79883.0
2016-11-28 11:40:00,32.07,32.08,32.02,32.02,83216.0,29.1642,29.1733,29.1187,29.1187,83216.0
2016-11-28 11:45:00,32.03,32.07,32.01,32.02,72214.0,29.1278,29.1642,29.1096,29.1187,72214.0
2016-11-28 11:50:00,32.02,32.05,32.0,32.04,107499.0,29.1187,29.146,29.1005,29.1369,107499.0
2016-11-28 11:55:00,32.04,32.07,32.02,32.06,51078.0,29.1369,29.1642,29.1187,29.1551,51078.0
2016-11-28 12:00:00,32.06,32.09,32.06,32.08,50187.0,29.1551,29.1824,29.1551,29.1733,50187.0
2016-11-28 12:05:00,32.08,32.09,32.07,32.07,28927.0,29.1733,29.1824,29.1642,29.1642,28927.0
2016-11-28 12:10:00,32.07,32.08,32.04,32.06,42318.0,29.1642,29.1733,29.1369,29.1551,42318.0
2016-11-28 12:15:00,32.05,32.06,32.04,32.06,27087.0,29.146,29.1551,29.1369,29.1551,27087.0
2016-11-28 12:20:00,32.05,32.06,32.05,32.06,22418.0,29.146,29.1551,29.146,29.1551,22418.0
2016-11-28 12:25:00,32.06,32.06,32.02,32.04,51633.0,29.1551,29.1551,29.1187,29.1369,51633.0
2016-11-28 12:30:00,32.04,32.06,32.02,32.05,133734.0,29.1369,29.1551,29.1187,29.146,133734.0
2016-11-28 12:35:00,32.05,32.06,32.02,32.02,53412.0,29.146,29.1551,29.1187,29.1187,53412.0
2016-11-28 12:40:00,32.03,32.03,31.94,31.95,76905.0,29.1278,29.1278,29.046,29.055,76905.0
2016-11-28 12:45:00,31.96,32.0,31.95,31.98,56804.0,29.0641,29.1005,29.055,29.0823,56804.0
2016-11-28 12:50:00,31.98,32.0,31.97,32.0,29124.0,29.0823,29.1005,29.0732,29.1005,29124.0
2016-11-28 12:55:00,32.0,32.02,31.98,32.02,56298.0,29.1005,29.1187,29.0823,29.1187,56298.0
2016-11-28 13:00:00,32.02,32.03,31.99,31.99,53051.0,29.1187,29.1278,29.0914,29.0914,53051.0
2016-11-28 13:05:00,31.98,32.0,31.98,32.0,26457.0,29.0823,29.1005,29.0823,29.1005,26457.0
2016-11-28 13:10:00,31.99,32.01,31.98,32.0,43484.0,29.0914,29.1096,29.0823,29.1005,43484.0
2016-11-28 13:15:00,32.0,32.0,31.95,31.96,40064.0,29.1005,29.1005,29.055,29.0641,40064.0
2016-11-28 13:20:00,31.97,31.98,31.95,31.96,21913.0,29.0732,29.0823,29.055,29.0641,21913.0
2016-11-28 13:25:00,31.96,31.98,31.95,31.95,30054.0,29.0641,29.0823,29.055,29.055,30054.0
2016-11-28 13:30:00,31.96,31.99,31.95,31.99,33149.0,29.0641,29.0914,29.055,29.0914,33149.0
2016-11-28 13:35:00,31.99,32.02,31.98,32.01,63842.0,29.0914,29.1187,29.0823,29.1096,63842.0
2016-11-28 13:40:00,32.02,32.02,32.0,32.01,35955.0,29.1187,29.1187,29.1005,29.1096,35955.0
2016-11-28 13:45:00,32.01,32.02,32.0,32.0,32865.0,29.1096,29.1187,29.1005,29.1005,32865.0
2016-11-28 13:50:00,32.0,32.01,31.99,32.0,34647.0,29.1005,29.1096,29.0914,29.1005,34647.0
2016-11-28 13:55:00,32.0,32.02,31.97,31.97,56488.0,29.1005,29.1187,29.0732,29.0732,56488.0
2016-11-28 14:00:00,31.96,31.98,31.93,31.93,35806.0,29.0641,29.0823,29.0369,29.0369,35806.0
2016-11-28 14:05:00,31.93,31.96,31.93,31.94,77272.0,29.0369,29.0641,29.0369,29.046,77272.0
2016-11-28 14:10:00,31.94,31.95,31.91,31.92,47900.0,29.046,29.055,29.0187,29.0278,47900.0
2016-11-28 14:15:00,31.93,31.98,31.92,31.97,163972.0,29.0369,29.0823,29.0278,29.0732,163972.0
2016-11-28 14:20:00,31.96,31.99,31.96,31.97,86968.0,29.0641,29.0914,29.0641,29.0732,86968.0
2016-11-28 14:25:00,31.97,31.99,31.93,31.95,33312.0,29.0732,29.0914,29.0369,29.055,33312.0
2016-11-28 14:30:00,31.94,31.95,31.91,31.93,42519.0,29.046,29.055,29.0187,29.0369,42519.0
2016-11-28 14:35:00,31.92,31.93,31.91,31.91,61435.0,29.0278,29.0369,29.0187,29.0187,61435.0
2016-11-28 14:40:00,31.92,31.92,31.9,31.9,39385.0,29.0278,29.0278,29.0096,29.0096,39385.0
2016-11-28 14:45:00,31.9,31.91,31.89,31.91,68061.0,29.0096,29.0187,29.0005,29.0187,68061.0
2016-11-28 14:50:00,31.9,31.92,31.9,31.92,88789.0,29.0096,29.0278,29.0096,29.0278,88789.0
2016-11-28 14:55:00,31.92,31.96,31.91,31.95,138122.0,29.0278,29.0641,29.0187,29.055,138122.0
2016-11-28 15:00:00,31.95,31.97,31.94,31.96,80775.0,29.055,29.0732,29.046,29.0641,80775.0
2016-11-28 15:05:00,31.95,31.99,31.95,31.99,66442.0,29.055,29.0914,29.055,29.0914,66442.0
2016-11-28 15:10:00,31.99,32.04,31.98,32.02,116719.0,29.0914,29.1369,29.0823,29.1187,116719.0
2016-11-28 15:15:00,32.02,32.02,31.98,32.0,91605.0,29.1187,29.1187,29.0823,29.1005,91605.0
2016-11-28 15:20:00,32.0,32.0,31.95,31.96,85414.0,29.1005,29.1005,29.055,29.0641,85414.0
2016-11-28 15:25:00,31.96,31.96,31.91,31.92,47723.0,29.0641,29.0641,29.0187,29.0278,47723.0
2016-11-28 15:30:00,31.92,31.95,31.9,31.9,101415.0,29.0278,29.055,29.0096,29.0096,101415.0
2016-11-28 15:35:00,31.91,31.91,31.87,31.87,55691.0,29.0187,29.0187,28.9823,28.9823,55691.0
2016-11-28 15:40:00,31.88,31.88,31.84,31.86,141967.0,28.9914,28.9914,28.955,28.9732,141967.0
2016-11-28 15:45:00,31.85,31.86,31.83,31.84,167597.0,28.9641,28.9732,28.9459,28.955,167597.0
2016-11-28 15:50:00,31.83,31.84,31.81,31.84,273608.0,28.9459,28.955,28.9277,28.955,273608.0
2016-11-28 15:55:00,31.83,31.87,31.83,31.85,570439.0,28.9459,28.9823,28.9459,28.9641,570439.0
2016-11-29 09:30:00,31.67,31.78,31.64,31.74,263072.0,28.8004,28.9004,28.7731,28.8641,263072.0
2016-11-29 09:35:00,31.74,31.83,31.73,31.83,124329.0,28.8641,28.9459,28.855,28.9459,124329.0
2016-11-29 09:40:00,31.83,31.84,31.76,31.79,90880.0,28.9459,28.955,28.8823,28.9095,90880.0
2016-11-29 09:45:00,31.78,31.79,31.62,31.64,192835.0,28.9004,28.9095,28.7549,28.7731,192835.0
2016-11-29 09:50:00,31.65,31.67,31.6,31.61,101410.0,28.7822,28.8004,28.7368,28.7459,101410.0
2016-11-29 09:55:00,31.61,31.68,31.57,31.66,108123.0,28.7459,28.8095,28.7095,28.7913,108123.0
2016-11-29 10:00:00,31.66,31.73,31.62,31.71,101858.0,28.7913,28.855,28.7549,28.8368,101858.0
2016-11-29 10:05:00,31.72,31.76,31.69,31.76,109527.0,28.8459,28.8823,28.8186,28.8823,109527.0
2016-11-29 10:10:00,31.76,31.77,31.71,31.76,115687.0,28.8823,28.8914,28.8368,28.8823,115687.0
2016-11-29 10:15:00,31.77,31.84,31.76,31.84,71525.0,28.8914,28.955,28.8823,28.955,71525.0
2016-11-29 10:20:00,31.85,31.93,31.84,31.87,134455.0,28.9641,29.0369,28.955,28.9823,134455.0
2016-11-29 10:25:00,31.87,31.9,31.84,31.9,89851.0,28.9823,29.0096,28.955,29.0096,89851.0
2016-11-29 10:30:00,31.9,31.98,31.89,31.98,67597.0,29.0096,29.0823,29.0005,29.0823,67597.0
2016-11-29 10:35:00,31.97,31.99,31.95,31.96,81189.0,29.0732,29.0914,29.055,29.0641,81189.0
2016-11-29 10:40:00,31.96,31.97,31.91,31.95,81282.0,29.0641,29.0732,29.0187,29.055,81282.0
2016-11-29 10:45:00,31.96,32.02,31.93,32.01,89264.0,29.0641,29.1187,29.0369,29.1096,89264.0
2016-11-29 10:50:00,32.0,32.01,31.97,31.99,58672.0,29.1005,29.1096,29.0732,29.0914,58672.0
2016-11-29 10:55:00,31.99,32.01,31.96,31.98,111927.0,29.0914,29.1096,29.0641,29.0823,111927.0
2016-11-29 11:00:00,31.99,32.0,31.93,31.94,89763.0,29.0914,29.1005,29.0369,29.046,89763.0
2016-11-29 11:05:00,31.95,31.97,31.92,31.95,94256.0,29.055,29.0732,29.0278,29.055,94256.0
2016-11-29 11:10:00,31.95,31.99,31.94,31.98,108013.0,29.055,29.0914,29.046,29.0823,108013.0
2016-11-29 11:15:00,31.98,32.0,31.97,32.0,41047.0,29.0823,29.1005,29.0732,29.1005,41047.0
2016-11-29 11:20:00,32.0,32.0,31.95,31.97,77606.0,29.1005,29.1005,29.055,29.0732,77606.0
2016-11-29 11:25:00,31.98,32.04,31.97,32.02,161988.0,29.0823,29.1369,29.0732,29.1187,161988.0
2016-11-29 11:30:00,32.02,32.06,32.02,32.02,96514.0,29.1187,29.1551,29.1187,29.1187,96514.0
2016-11-29 11:35:00,32.02,32.06,32.01,32.05,69286.0,29.1187,29.1551,29.1096,29.146,69286.0
2016-11-29 11:40:00,32.05,32.13,32.04,32.13,86993.0,29.146,29.2187,29.1369,29.2187,86993.0
2016-11-29 11:45:00,32.13,32.15,32.12,32.14,46706.0,29.2187,29.2369,29.2096,29.2278,46706.0
2016-11-29 11:50:00,32.14,32.15,32.11,32.14,78775.0,29.2278,29.2369,29.2005,29.2278,78775.0
2016-11-29 11:55:00,32.14,32.16,32.11,32.13,58585.0,29.2278,29.246,29.2005,29.2187,58585.0
2016-11-29 12:00:00,32.13,32.15,32.12,32.13,37179.0,29.2187,29.2369,29.2096,29.2187,37179.0
2016-11-29 12:05:00,32.14,32.14,32.1,32.13,40373.0,29.2278,29.2278,29.1915,29.2187,40373.0
2016-11-29 12:10:00,32.12,32.13,32.08,32.08,54274.0,29.2096,29.2187,29.1733,29.1733,54274.0
2016-11-29 12:15:00,32.09,32.09,32.04,32.08,66521.0,29.1824,29.1824,29.1369,29.1733,66521.0
2016-11-29 12:20:00,32.08,32.09,32.03,32.05,48193.0,29.1733,29.1824,29.1278,29.146,48193.0
2016-11-29 12:25:00,32.05,32.06,32.02,32.03,56594.0,29.146,29.1551,29.1187,29.1278,56594.0
2016-11-29 12:30:00,32.03,32.04,32.01,32.04,42121.0,29.1278,29.1369,29.1096,29.1369,42121.0
2016-11-29 12:35:00,32.04,32.05,32.02,32.04,30080.0,29.1369,29.146,29.1187,29.1369,30080.0
2016-11-29 12:40:00,32.03,32.12,32.03,32.11,72263.0,29.1278,29.2096,29.1278,29.2005,72263.0
2016-11-29 12:45:00,32.11,32.13,32.09,32.09,70959.0,29.2005,29.2187,29.1824,29.1824,70959.0
2016-11-29 12:50:00,32.09,32.11,32.07,32.11,73177.0,29.1824,29.2005,29.1642,29.2005,73177.0
2016-11-29 12:55:00,32.11,32.18,32.1,32.16,78276.0,29.2005,29.2642,29.1915,29.246,78276.0
2016-11-29 13:00:00,32.16,32.17,32.12,32.13,45686.0,29.246,29.2551,29.2096,29.2187,45686.0
2016-11-29 13:05:00,32.12,32.14,32.1,32.14,27167.0,29.2096,29.2278,29.1915,29.2278,27167.0
2016-11-29 13:10:00,32.14,32.18,32.14,32.16,115264.0,29.2278,29.2642,29.2278,29.246,115264.0
2016-11-29 13:15:00,32.16,32.17,32.13,32.14,47734.0,29.246,29.2551,29.2187,29.2278,47734.0
2016-11-29 13:20:00,32.14,32.16,32.13,32.14,41975.0,29.2278,29.246,29.2187,29.2278,41975.0
2016-11-29 13:25:00,32.13,32.14,32.1,32.14,55001.0,29.2187,29.2278,29.1915,29.2278,55001.0
2016-11-29 13:30:00,32.15,32.18,32.14,32.15,140968.0,29.2369,29.2642,29.2278,29.2369,140968.0
2016-11-29 13:35:00,32.14,32.17,32.14,32.17,25048.0,29.2278,29.2551,29.2278,29.2551,25048.0
2016-11-29 13:40:00,32.17,32.18,32.16,32.18,31808.0,29.2551,29.2642,29.246,29.2642,31808.0
2016-11-29 13:45:00,32.17,32.2,32.17,32.19,55694.0,29.2551,29.2824,29.2551,29.2733,55694.0
2016-11-29 13:50:00,32.19,32.23,32.18,32.23,94817.0,29.2733,29.3097,29.2642,29.3097,94817.0
2016-11-29 13:55:00,32.23,32.25,32.22,32.22,61785.0,29.3097,29.3279,29.3006,29.3006,61785.0
2016-11-29 14:00:00,32.23,32.23,32.21,32.22,70441.0,29.3097,29.3097,29.2915,29.3006,70441.0
2016-11-29 14:05:00,32.22,32.23,32.19,32.2,59552.0,29.3006,29.3097,29.2733,29.2824,59552.0
2016-11-29 14:10:00,32.2,32.27,32.19,32.25,91514.0,29.2824,29.3461,29.2733,29.3279,91514.0
2016-11-29 14:15:00,32.25,32.25,32.22,32.24,65152.0,29.3279,29.3279,29.3006,29.3188,65152.0
2016-11-29 14:20:00,32.23,32.28,32.23,32.24,83336.0,29.3097,29.3551,29.3097,29.3188,83336.0
2016-11-29 14:25:00,32.25,32.27,32.24,32.27,76451.0,29.3279,29.3461,29.3188,29.3461,76451.0
2016-11-29 14:30:00,32.27,32.28,32.2,32.24,127466.0,29.3461,29.3551,29.2824,29.3188,127466.0
2016-11-29 14:35:00,32.23,32.27,32.23,32.27,135431.0,29.3097,29.3461,29.3097,29.3461,135431.0
2016-11-29 14:40:00,32.26,32.31,32.26,32.31,66934.0,29.337,29.3824,29.337,29.3824,66934.0
2016-11-29 14:45:00,32.31,32.34,32.26,32.33,120404.0,29.3824,29.4097,29.337,29.4006,120404.0
2016-11-29 14:50:00,32.32,32.35,32.31,32.33,119431.0,29.3915,29.4188,29.3824,29.4006,119431.0
2016-11-29 14:55:00,32.33,32.34,32.3,32.32,95892.0,29.4006,29.4097,29.3733,29.3915,95892.0
2016-11-29 15:00:00,32.31,32.32,32.24,32.27,188870.0,29.3824,29.3915,29.3188,29.3461,188870.0
2016-11-29 15:05:00,32.27,32.27,32.24,32.24,130604.0,29.3461,29.3461,29.3188,29.3188,130604.0
2016-11-29 15:10:00,32.23,32.25,32.2,32.21,105377.0,29.3097,29.3279,29.2824,29.2915,105377.0
2016-11-29 15:15:00,32.21,32.21,32.11,32.12,138489.0,29.2915,29.2915,29.2005,29.2096,138489.0
2016-11-29 15:20:00,32.12,32.17,32.11,32.16,79029.0,29.2096,29.2551,29.2005,29.246,79029.0
2016-11-29 15:25:00,32.16,32.16,32.13,32.15,137689.0,29.246,29.246,29.2187,29.2369,137689.0
2016-11-29 15:30:00,32.15,32.15,32.1,32.12,124791.0,29.2369,29.2369,29.1915,29.2096,124791.0
2016-11-29 15:35:00,32.12,32.16,32.11,32.14,103709.0,29.2096,29.246,29.2005,29.2278,103709.0
2016-11-29 15:40:00,32.14,32.16,32.14,32.15,178290.0,29.2278,29.246,29.2278,29.2369,178290.0
2016-11-29 15:45:00,32.15,32.15,32.1,32.14,144695.0,29.2369,29.2369,29.1915,29.2278,144695.0
2016-11-29 15:50:00,32.13,32.18,32.13,32.16,189489.0,29.2187,29.2642,29.2187,29.246,189489.0
2016-11-29 15:55:00,32.17,32.19,32.14,32.17,605439.0,29.2551,29.2733,29.2278,29.2551,605439.0
2016-11-30 09:30:00,32.16,32.33,32.16,32.2,424193.0,29.246,29.4006,29.246,29.2824,424193.0
2016-11-30 09:35:00,32.2,32.3,32.18,32.27,185920.0,29.2824,29.3733,29.2642,29.3461,185920.0
2016-11-30 09:40:00,32.27,32.38,32.24,32.35,229907.0,29.3461,29.4461,29.3188,29.4188,229907.0
2016-11-30 09:45:00,32.35,32.38,32.24,32.26,428654.0,29.4188,29.4461,29.3188,29.337,428654.0
2016-11-30 09:50:00,32.26,32.27,32.14,32.19,114652.0,29.337,29.3461,29.2278,29.2733,114652.0
2016-11-30 09:55:00,32.2,32.26,32.17,32.26,63761.0,29.2824,29.337,29.2551,29.337,63761.0
2016-11-30 10:00:00,32.25,32.32,32.25,32.27,144619.0,29.3279,29.3915,29.3279,29.3461,144619.0
2016-11-30 10:05:00,32.27,32.32,32.22,32.32,210543.0,29.3461,29.3915,29.3006,29.3915,210543.0
2016-11-30 10:10:00,32.32,32.37,32.3,32.33,109920.0,29.3915,29.437,29.3733,29.4006,109920.0
2016-11-30 10:15:00,32.33,32.37,32.23,32.24,156436.0,29.4006,29.437,29.3097,29.3188,156436.0
2016-11-30 10:20:00,32.24,32.25,32.11,32.13,156962.0,29.3188,29.3279,29.2005,29.2187,156962.0
2016-11-30 10:25:00,32.12,32.26,32.11,32.24,236371.0,29.2096,29.337,29.2005,29.3188,236371.0
2016-11-30 10:30:00,32.24,32.28,32.22,32.27,103919.0,29.3188,29.3551,29.3006,29.3461,103919.0
2016-11-30 10:35:00,32.28,32.36,32.27,32.35,188153.0,29.3551,29.4279,29.3461,29.4188,188153.0
2016-11-30 10:40:00,32.34,32.4,32.33,32.38,166582.0,29.4097,29.4643,29.4006,29.4461,166582.0
2016-11-30 10:45:00,32.38,32.42,32.34,32.4,183653.0,29.4461,29.4825,29.4097,29.4643,183653.0
2016-11-30 10:50:00,32.39,32.44,32.35,32.43,140398.0,29.4552,29.5006,29.4188,29.4916,140398.0
2016-11-30 10:55:00,32.43,32.46,32.41,32.41,140292.0,29.4916,29.5188,29.4734,29.4734,140292.0
2016-11-30 11:00:00,32.41,32.42,32.36,32.41,99920.0,29.4734,29.4825,29.4279,29.4734,99920.0
2016-11-30 11:05:00,32.4,32.49,32.4,32.48,174124.0,29.4643,29.5461,29.4643,29.537,174124.0
2016-11-30 11:10:00,32.47,32.54,32.44,32.45,429594.0,29.5279,29.5916,29.5006,29.5097,429594.0
2016-11-30 11:15:00,32.45,32.46,32.35,32.36,102706.0,29.5097,29.5188,29.4188,29.4279,102706.0
2016-11-30 11:20:00,32.36,32.47,32.35,32.38,143123.0,29.4279,29.5279,29.4188,29.4461,143123.0
2016-11-30 11:25:00,32.38,32.43,32.35,32.41,90095.0,29.4461,29.4916,29.4188,29.4734,90095.0
2016-11-30 11:30:00,32.4,32.44,32.38,32.42,105364.0,29.4643,29.5006,29.4461,29.4825,105364.0
2016-11-30 11:35:00,32.42,32.49,32.42,32.49,104585.0,29.4825,29.5461,29.4825,29.5461,104585.0
2016-11-30 11:40:00,32.48,32.51,32.47,32.5,155765.0,29.537,29.5643,29.5279,29.5552,155765.0
2016-11-30 11:45:00,32.5,32.5,32.42,32.46,127924.0,29.5552,29.5552,29.4825,29.5188,127924.0
2016-11-30 11:50:00,32.46,32.5,32.42,32.43,73886.0,29.5188,29.5552,29.4825,29.4916,73886.0
2016-11-30 11:55:00,32.43,32.45,32.41,32.43,109363.0,29.4916,29.5097,29.4734,29.4916,109363.0
2016-11-30 12:00:00,32.43,32.48,32.42,32.45,162938.0,29.4916,29.537,29.4825,29.5097,162938.0
2016-11-30 12:05:00,32.45,32.47,32.42,32.45,111224.0,29.5097,29.5279,29.4825,29.5097,111224.0
2016-11-30 12:10:00,32.45,32.46,32.42,32.43,91463.0,29.5097,29.5188,29.4825,29.4916,91463.0
2016-11-30 12:15:00,32.43,32.43,32.39,32.43,72126.0,29.4916,29.4916,29.4552,29.4916,72126.0
2016-11-30 12:20:00,32.43,32.46,32.42,32.45,53357.0,29.4916,29.5188,29.4825,29.5097,53357.0
2016-11-30 12:25:00,32.45,32.45,32.41,32.41,95062.0,29.5097,29.5097,29.4734,29.4734,95062.0
2016-11-30 12:30:00,32.41,32.44,32.41,32.44,77945.0,29.4734,29.5006,29.4734,29.5006,77945.0
2016-11-30 12:35:00,32.44,32.45,32.42,32.43,61772.0,29.5006,29.5097,29.4825,29.4916,61772.0
2016-11-30 12:40:00,32.44,32.45,32.4,32.4,61102.0,29.5006,29.5097,29.4643,29.4643,61102.0
2016-11-30 12:45:00,32.41,32.41,32.38,32.4,61577.0,29.4734,29.4734,29.4461,29.4643,61577.0
2016-11-30 12:50:00,32.39,32.41,32.38,32.38,98157.0,29.4552,29.4734,29.4461,29.4461,98157.0
2016-11-30 12:55:00,32.38,32.41,32.36,32.36,51056.0,29.4461,29.4734,29.4279,29.4279,51056.0
2016-11-30 13:00:00,32.36,32.37,32.33,32.34,41307.0,29.4279,29.437,29.4006,29.4097,41307.0
2016-11-30 13:05:00,32.34,32.38,32.33,32.38,104231.0,29.4097,29.4461,29.4006,29.4461,104231.0
2016-11-30 13:10:00,32.38,32.4,32.34,32.38,102879.0,29.4461,29.4643,29.4097,29.4461,102879.0
2016-11-30 13:15:00,32.38,32.4,32.35,32.38,53528.0,29.4461,29.4643,29.4188,29.4461,53528.0
2016-11-30 13:20:00,32.37,32.38,32.34,32.36,41991.0,29.437,29.4461,29.4097,29.4279,41991.0
2016-11-30 13:25:00,32.36,32.38,32.32,32.33,71478.0,29.4279,29.4461,29.3915,29.4006,71478.0
2016-11-30 13:30:00,32.33,32.33,32.3,32.33,37879.0,29.4006,29.4006,29.3733,29.4006,37879.0
2016-11-30 13:35:00,32.33,32.33,32.32,32.33,41180.0,29.4006,29.4006,29.3915,29.4006,41180.0
2016-11-30 13:40:00,32.33,32.34,32.32,32.34,82189.0,29.4006,29.4097,29.3915,29.4097,82189.0
2016-11-30 13:45:00,32.33,32.37,32.33,32.36,84289.0,29.4006,29.437,29.4006,29.4279,84289.0
2016-11-30 13:50:00,32.36,32.38,32.33,32.33,109243.0,29.4279,29.4461,29.4006,29.4006,109243.0
2016-11-30 13:55:00,32.33,32.33,32.3,32.31,93188.0,29.4006,29.4006,29.3733,29.3824,93188.0
2016-11-30 14:00:00,32.31,32.32,32.3,32.31,22323.0,29.3824,29.3915,29.3733,29.3824,22323.0
2016-11-30 14:05:00,32.3,32.31,32.23,32.24,90534.0,29.3733,29.3824,29.3097,29.3188,90534.0
2016-11-30 14:10:00,32.24,32.25,32.2,32.2,28924.0,29.3188,29.3279,29.2824,29.2824,28924.0
2016-11-30 14:15:00,32.2,32.21,32.17,32.18,54252.0,29.2824,29.2915,29.2551,29.2642,54252.0
2016-11-30 14:20:00,32.17,32.18,32.14,32.16,117100.0,29.2551,29.2642,29.2278,29.246,117100.0
2016-11-30 14:25:00,32.15,32.16,32.11,32.13,75507.0,29.2369,29.246,29.2005,29.2187,75507.0
2016-11-30 14:30:00,32.13,32.16,32.12,32.14,92020.0,29.2187,29.246,29.2096,29.2278,92020.0
2016-11-30 14:35:00,32.13,32.15,32.12,32.13,53834.0,29.2187,29.2369,29.2096,29.2187,53834.0
2016-11-30 14:40:00,32.12,32.12,32.05,32.07,144578.0,29.2096,29.2096,29.146,29.1642,144578.0
2016-11-30 14:45:00,32.07,32.1,32.05,32.07,149200.0,29.1642,29.1915,29.146,29.1642,149200.0
2016-11-30 14:50:00,32.06,32.13,32.06,32.13,214313.0,29.1551,29.2187,29.1551,29.2187,214313.0
2016-11-30 14:55:00,32.13,32.21,32.12,32.15,264517.0,29.2187,29.2915,29.2096,29.2369,264517.0
2016-11-30 15:00:00,32.16,32.2,32.15,32.2,101699.0,29.246,29.2824,29.2369,29.2824,101699.0
2016-11-30 15:05:00,32.2,32.2,32.17,32.18,127798.0,29.2824,29.2824,29.2551,29.2642,127798.0
2016-11-30 15:10:00,32.18,32.28,32.17,32.26,286067.0,29.2642,29.3551,29.2551,29.337,286067.0
2016-11-30 15:15:00,32.26,32.29,32.24,32.29,133356.0,29.337,29.3642,29.3188,29.3642,133356.0
2016-11-30 15:20:00,32.29,32.36,32.28,32.33,193728.0,29.3642,29.4279,29.3551,29.4006,193728.0
2016-11-30 15:25:00,32.33,32.37,32.32,32.36,189658.0,29.4006,29.437,29.3915,29.4279,189658.0
2016-11-30 15:30:00,32.36,32.37,32.31,32.34,148381.0,29.4279,29.437,29.3824,29.4097,148381.0
2016-11-30 15:35:00,32.34,32.35,32.32,32.32,247401.0,29.4097,29.4188,29.3915,29.3915,247401.0
2016-11-30 15:40:00,32.32,32.33,32.28,32.28,124465.0,29.3915,29.4006,29.3551,29.3551,124465.0
2016-11-30 15:45:00,32.28,32.3,32.27,32.29,166227.0,29.3551,29.3733,29.3461,29.3642,166227.0
2016-11-30 15:50:00,32.28,32.3,32.26,32.3,417710.0,29.3551,29.3733,29.337,29.3733,417710.0
2016-11-30 15:55:00,32.3,32.31,32.2,32.2,1088191.0,29.3733,29.3824,29.2824,29.2824,1088191.0
2016-12-01 09:30:00,32.13,32.18,31.97,32.0,428689.0,29.2187,29.2642,29.0732,29.1005,428689.0
2016-12-01 09:35:00,32.0,32.06,31.93,31.94,162153.0,29.1005,29.1551,29.0369,29.046,162153.0
2016-12-01 09:40:00,31.93,31.93,31.76,31.77,145320.0,29.0369,29.0369,28.8823,28.8914,145320.0
2016-12-01 09:45:00,31.77,31.93,31.74,31.87,148523.0,28.8914,29.0369,28.8641,28.9823,148523.0
2016-12-01 09:50:00,31.87,31.87,31.68,31.69,249429.0,28.9823,28.9823,28.8095,28.8186,249429.0
2016-12-01 09:55:00,31.69,31.74,31.61,31.72,304316.0,28.8186,28.8641,28.7459,28.8459,304316.0
2016-12-01 10:00:00,31.72,31.74,31.57,31.6,247174.0,28.8459,28.8641,28.7095,28.7368,247174.0
2016-12-01 10:05:00,31.59,31.68,31.56,31.62,273176.0,28.7277,28.8095,28.7004,28.7549,273176.0
2016-12-01 10:10:00,31.61,31.61,31.24,31.36,504984.0,28.7459,28.7459,28.4094,28.5185,504984.0
2016-12-01 10:15:00,31.36,31.36,31.23,31.28,252955.0,28.5185,28.5185,28.4003,28.4458,252955.0
2016-12-01 10:20:00,31.29,31.3,31.05,31.08,340118.0,28.4548,28.4639,28.2366,28.2639,340118.0
2016-12-01 10:25:00,31.07,31.2,30.97,30.98,225808.0,28.2548,28.373,28.1638,28.1729,225808.0
2016-12-01 10:30:00,30.98,31.03,30.9,30.91,445610.0,28.1729,28.2184,28.1002,28.1093,445610.0
2016-12-01 10:35:00,30.91,31.01,30.87,30.89,249592.0,28.1093,28.2002,28.0729,28.0911,249592.0
2016-12-01 10:40:00,30.89,30.9,30.71,30.71,422852.0,28.0911,28.1002,27.9274,27.9274,422852.0
2016-12-01 10:45:00,30.72,30.72,30.54,30.56,859444.0,27.9365,27.9365,27.7728,27.791,859444.0
2016-12-01 10:50:00,30.57,30.61,30.19,30.34,769545.0,27.8001,27.8365,27.4545,27.5909,769545.0
2016-12-01 10:55:00,30.34,30.5,30.1,30.48,553260.0,27.5909,27.7364,27.3727,27.7182,553260.0
2016-12-01 11:00:00,30.47,30.5,30.31,30.48,417239.0,27.7091,27.7364,27.5636,27.7182,417239.0
2016-12-01 11:05:00,30.48,30.6,30.44,30.44,350338.0,27.7182,27.8274,27.6819,27.6819,350338.0
2016-12-01 11:10:00,30.44,30.48,30.32,30.42,324114.0,27.6819,27.7182,27.5727,27.6637,324114.0
2016-12-01 11:15:00,30.42,30.44,30.33,30.43,284820.0,27.6637,27.6819,27.5818,27.6728,284820.0
2016-12-01 11:20:00,30.43,30.55,30.4,30.54,209625.0,27.6728,27.7819,27.6455,27.7728,209625.0
2016-12-01 11:25:00,30.54,30.6,30.51,30.55,214995.0,27.7728,27.8274,27.7455,27.7819,214995.0
2016-12-01 11:30:00,30.54,30.6,30.43,30.44,275978.0,27.7728,27.8274,27.6728,27.6819,275978.0
2016-12-01 11:35:00,30.43,30.46,30.29,30.34,267404.0,27.6728,27.7001,27.5455,27.5909,267404.0
2016-12-01 11:40:00,30.34,30.35,30.23,30.29,168250.0,27.5909,27.6,27.4909,27.5455,168250.0
2016-12-01 11:45:00,30.29,30.48,30.28,30.47,203215.0,27.5455,27.7182,27.5364,27.7091,203215.0
2016-12-01 11:50:00,30.46,30.52,30.39,30.4,166540.0,27.7001,27.7546,27.6364,27.6455,166540.0
2016-12-01 11:55:00,30.39,30.43,30.3,30.32,172319.0,27.6364,27.6728,27.5546,27.5727,172319.0
2016-12-01 12:00:00,30.33,30.37,30.29,30.35,272925.0,27.5818,27.6182,27.5455,27.6,272925.0
2016-12-01 12:05:00,30.35,30.44,30.35,30.42,334526.0,27.6,27.6819,27.6,27.6637,334526.0
2016-12-01 12:10:00,30.42,30.44,30.29,30.38,342256.0,27.6637,27.6819,27.5455,27.6273,342256.0
2016-12-01 12:15:00,30.39,30.42,30.35,30.41,309039.0,27.6364,27.6637,27.6,27.6546,309039.0
2016-12-01 12:20:00,30.4,30.45,30.33,30.34,275089.0,27.6455,27.691,27.5818,27.5909,275089.0
2016-12-01 12:25:00,30.33,30.36,30.22,30.25,440929.0,27.5818,27.6091,27.4818,27.5091,440929.0
2016-12-01 12:30:00,30.25,30.44,30.22,30.44,311187.0,27.5091,27.6819,27.4818,27.6819,311187.0
2016-12-01 12:35:00,30.43,30.52,30.4,30.51,141166.0,27.6728,27.7546,27.6455,27.7455,141166.0
2016-12-01 12:40:00,30.51,30.52,30.41,30.43,172253.0,27.7455,27.7546,27.6546,27.6728,172253.0
2016-12-01 12:45:00,30.42,30.43,30.35,30.39,290403.0,27.6637,27.6728,27.6,27.6364,290403.0
2016-12-01 12:50:00,30.38,30.42,30.3,30.33,148899.0,27.6273,27.6637,27.5546,27.5818,148899.0
2016-12-01 12:55:00,30.33,30.34,30.25,30.26,132108.0,27.5818,27.5909,27.5091,27.5182,132108.0
2016-12-01 13:00:00,30.26,30.27,30.21,30.24,99143.0,27.5182,27.5273,27.4727,27.5,99143.0
2016-12-01 13:05:00,30.24,30.26,30.2,30.21,104356.0,27.5,27.5182,27.4636,27.4727,104356.0
2016-12-01 13:10:00,30.2,30.27,30.15,30.27,216265.0,27.4636,27.5273,27.4181,27.5273,216265.0
2016-12-01 13:15:00,30.26,30.3,30.22,30.26,145159.0,27.5182,27.5546,27.4818,27.5182,145159.0
2016-12-01 13:20:00,30.26,30.27,30.21,30.26,133979.0,27.5182,27.5273,27.4727,27.5182,133979.0
2016-12-01 13:25:00,30.26,30.32,30.24,30.24,140204.0,27.5182,27.5727,27.5,27.5,140204.0
2016-12-01 13:30:00,30.24,30.27,30.2,30.21,125883.0,27.5,27.5273,27.4636,27.4727,125883.0
2016-12-01 13:35:00,30.21,30.22,30.17,30.17,114644.0,27.4727,27.4818,27.4363,27.4363,114644.0
2016-12-01 13:40:00,30.17,30.27,30.17,30.21,169135.0,27.4363,27.5273,27.4363,27.4727,169135.0
2016-12-01 13:45:00,30.2,30.23,30.13,30.18,177869.0,27.4636,27.4909,27.4,27.4454,177869.0
2016-12-01 13:50:00,30.18,30.2,30.1,30.17,141342.0,27.4454,27.4636,27.3727,27.4363,141342.0
2016-12-01 13:55:00,30.17,30.18,30.04,30.05,136606.0,27.4363,27.4454,27.3181,27.3272,136606.0
2016-12-01 14:00:00,30.05,30.13,30.03,30.13,130336.0,27.3272,27.4,27.309,27.4,130336.0
2016-12-01 14:05:00,30.13,30.16,30.11,30.14,167060.0,27.4,27.4272,27.3818,27.409,167060.0
2016-12-01 14:10:00,30.14,30.2,30.14,30.2,124302.0,27.409,27.4636,27.409,27.4636,124302.0
2016-12-01 14:15:00,30.19,30.23,30.13,30.18,147729.0,27.4545,27.4909,27.4,27.4454,147729.0
2016-12-01 14:20:00,30.2,30.22,30.14,30.2,131765.0,27.4636,27.4818,27.409,27.4636,131765.0
2016-12-01 14:25:00,30.2,30.24,30.18,30.24,265540.0,27.4636,27.5,27.4454,27.5,265540.0
2016-12-01 14:30:00,30.23,30.31,30.23,30.27,152188.0,27.4909,27.5636,27.4909,27.5273,152188.0
2016-12-01 14:35:00,30.27,30.27,30.17,30.26,159066.0,27.5273,27.5273,27.4363,27.5182,159066.0
2016-12-01 14:40:00,30.26,30.31,30.24,30.3,132832.0,27.5182,27.5636,27.5,27.5546,132832.0
2016-12-01 14:45:00,30.3,30.31,30.24,30.3,156801.0,27.5546,27.5636,27.5,27.5546,156801.0
2016-12-01 14:50:00,30.3,30.36,30.26,30.26,214218.0,27.5546,27.6091,27.5182,27.5182,214218.0
2016-12-01 14:55:00,30.26,30.3,30.21,30.25,171031.0,27.5182,27.5546,27.4727,27.5091,171031.0
2016-12-01 15:00:00,30.25,30.25,30.19,30.19,111871.0,27.5091,27.5091,27.4545,27.4545,111871.0
2016-12-01 15:05:00,30.19,30.19,30.08,30.08,194088.0,27.4545,27.4545,27.3545,27.3545,194088.0
2016-12-01 15:10:00,30.09,30.12,30.06,30.1,123663.0,27.3636,27.3909,27.3363,27.3727,123663.0
2016-12-01 15:15:00,30.09,30.1,30.01,30.01,150621.0,27.3636,27.3727,27.2908,27.2908,150621.0
2016-12-01 15:20:00,30.01,30.02,29.89,29.89,366056.0,27.2908,27.2999,27.1817,27.1817,366056.0
2016-12-01 15:25:00,29.9,29.94,29.85,29.94,274195.0,27.1908,27.2272,27.1453,27.2272,274195.0
2016-12-01 15:30:00,29.94,29.94,29.9,29.92,323131.0,27.2272,27.2272,27.1908,27.209,323131.0
2016-12-01 15:35:00,29.92,29.97,29.9,29.96,384497.0,27.209,27.2545,27.1908,27.2454,384497.0
2016-12-01 15:40:00,29.96,30.06,29.92,30.05,377600.0,27.2454,27.3363,27.209,27.3272,377600.0
2016-12-01 15:45:00,30.04,30.05,29.92,29.93,312016.0,27.3181,27.3272,27.209,27.2181,312016.0
2016-12-01 15:50:00,29.92,30.05,29.92,30.03,423416.0,27.209,27.3272,27.209,27.309,423416.0
2016-12-01 15:55:00,30.03,30.13,30.02,30.1,1016603.0,27.309,27.4,27.2999,27.3727,1016603.0
2016-12-02 09:30:00,30.1,30.45,30.06,30.45,765691.0,27.3727,27.691,27.3363,27.691,765691.0
2016-12-02 09:35:00,30.45,30.91,30.44,30.9,647106.0,27.691,28.1093,27.6819,28.1002,647106.0
2016-12-02 09:40:00,30.9,31.07,30.84,31.02,531224.0,28.1002,28.2548,28.0456,28.2093,531224.0
2016-12-02 09:45:00,31.03,31.04,30.71,30.73,472265.0,28.2184,28.2275,27.9274,27.9456,472265.0
2016-12-02 09:50:00,30.74,30.85,30.7,30.8,212800.0,27.9547,28.0547,27.9183,28.0092,212800.0
2016-12-02 09:55:00,30.8,30.99,30.78,30.96,233531.0,28.0092,28.182,27.9911,28.1547,233531.0
2016-12-02 10:00:00,30.97,31.08,30.9,30.91,268235.0,28.1638,28.2639,28.1002,28.1093,268235.0
2016-12-02 10:05:00,30.91,30.94,30.85,30.91,179704.0,28.1093,28.1366,28.0547,28.1093,179704.0
2016-12-02 10:10:00,30.91,30.91,30.72,30.73,241106.0,28.1093,28.1093,27.9365,27.9456,241106.0
2016-12-02 10:15:00,30.73,30.86,30.66,30.84,188681.0,27.9456,28.0638,27.8819,28.0456,188681.0
2016-12-02 10:20:00,30.83,30.88,30.74,30.84,135076.0,28.0365,28.082,27.9547,28.0456,135076.0
2016-12-02 10:25:00,30.85,30.95,30.83,30.89,146221.0,28.0547,28.1457,28.0365,28.0911,146221.0
2016-12-02 10:30:00,30.89,30.98,30.88,30.95,168488.0,28.0911,28.1729,28.082,28.1457,168488.0
2016-12-02 10:35:00,30.96,31.13,30.95,31.12,355600.0,28.1547,28.3093,28.1457,28.3003,355600.0
2016-12-02 10:40:00,31.12,31.26,31.06,31.24,469956.0,28.3003,28.4276,28.2457,28.4094,469956.0
2016-12-02 10:45:00,31.23,31.28,31.09,31.16,358112.0,28.4003,28.4458,28.273,28.3366,358112.0
2016-12-02 10:50:00,31.17,31.22,31.12,31.21,157048.0,28.3457,28.3912,28.3003,28.3821,157048.0
2016-12-02 10:55:00,31.21,31.32,31.19,31.32,138132.0,28.3821,28.4821,28.3639,28.4821,138132.0
2016-12-02 11:00:00,31.32,31.37,31.21,31.25,179291.0,28.4821,28.5276,28.3821,28.4185,179291.0
2016-12-02 11:05:00,31.25,31.44,31.24,31.4,199187.0,28.4185,28.5913,28.4094,28.5549,199187.0
2016-12-02 11:10:00,31.39,31.4,31.29,31.36,204374.0,28.5458,28.5549,28.4548,28.5185,204374.0
2016-12-02 11:15:00,31.36,31.36,31.27,31.36,158669.0,28.5185,28.5185,28.4367,28.5185,158669.0
2016-12-02 11:20:00,31.36,31.38,31.28,31.31,149881.0,28.5185,28.5367,28.4458,28.473,149881.0
2016-12-02 11:25:00,31.31,31.36,31.31,31.31,82783.0,28.473,28.5185,28.473,28.473,82783.0
2016-12-02 11:30:00,31.32,31.36,31.27,31.29,73752.0,28.4821,28.5185,28.4367,28.4548,73752.0
2016-12-02 11:35:00,31.28,31.34,31.26,31.3,115077.0,28.4458,28.5003,28.4276,28.4639,115077.0
2016-12-02 11:40:00,31.31,31.32,31.24,31.25,149525.0,28.473,28.4821,28.4094,28.4185,149525.0
2016-12-02 11:45:00,31.25,31.28,31.22,31.27,91959.0,28.4185,28.4458,28.3912,28.4367,91959.0
2016-12-02 11:50:00,31.26,31.28,31.19,31.27,212964.0,28.4276,28.4458,28.3639,28.4367,212964.0
2016-12-02 11:55:00,31.28,31.29,31.17,31.17,211052.0,28.4458,28.4548,28.3457,28.3457,211052.0
2016-12-02 12:00:00,31.17,31.25,31.14,31.25,187974.0,28.3457,28.4185,28.3184,28.4185,187974.0
2016-12-02 12:05:00,31.25,31.28,31.21,31.23,70830.0,28.4185,28.4458,28.3821,28.4003,70830.0
2016-12-02 12:10:00,31.23,31.24,31.17,31.23,55016.0,28.4003,28.4094,28.3457,28.4003,55016.0
2016-12-02 12:15:00,31.24,31.3,31.23,31.3,90799.0,28.4094,28.4639,28.4003,28.4639,90799.0
2016-12-02 12:20:00,31.3,31.34,31.28,31.29,135705.0,28.4639,28.5003,28.4458,28.4548,135705.0
2016-12-02 12:25:00,31.3,31.32,31.26,31.27,92520.0,28.4639,28.4821,28.4276,28.4367,92520.0
2016-12-02 12:30:00,31.26,31.28,31.21,31.28,108312.0,28.4276,28.4458,28.3821,28.4458,108312.0
2016-12-02 12:35:00,31.28,31.28,31.18,31.23,132328.0,28.4458,28.4458,28.3548,28.4003,132328.0
2016-12-02 12:40:00,31.23,31.3,31.22,31.27,155659.0,28.4003,28.4639,28.3912,28.4367,155659.0
2016-12-02 12:45:00,31.27,31.3,31.24,31.3,83820.0,28.4367,28.4639,28.4094,28.4639,83820.0
2016-12-02 12:50:00,31.3,31.39,31.29,31.35,138671.0,28.4639,28.5458,28.4548,28.5094,138671.0
2016-12-02 12:55:00,31.35,31.42,31.35,31.37,84667.0,28.5094,28.5731,28.5094,28.5276,84667.0
2016-12-02 13:00:00,31.37,31.38,31.31,31.32,75100.0,28.5276,28.5367,28.473,28.4821,75100.0
2016-12-02 13:05:00,31.32,31.36,31.23,31.26,103037.0,28.4821,28.5185,28.4003,28.4276,103037.0
2016-12-02 13:10:00,31.26,31.26,31.17,31.18,102465.0,28.4276,28.4276,28.3457,28.3548,102465.0
2016-12-02 13:15:00,31.18,31.2,31.15,31.2,83315.0,28.3548,28.373,28.3275,28.373,83315.0
2016-12-02 13:20:00,31.2,31.21,31.13,31.18,83229.0,28.373,28.3821,28.3093,28.3548,83229.0
2016-12-02 13:25:00,31.19,31.25,31.14,31.15,88949.0,28.3639,28.4185,28.3184,28.3275,88949.0
2016-12-02 13:30:00,31.15,31.25,31.15,31.24,52649.0,28.3275,28.4185,28.3275,28.4094,52649.0
2016-12-02 13:35:00,31.24,31.27,31.19,31.24,119929.0,28.4094,28.4367,28.3639,28.4094,119929.0
2016-12-02 13:40:00,31.23,31.27,31.23,31.27,43653.0,28.4003,28.4367,28.4003,28.4367,43653.0
2016-12-02 13:45:00,31.28,31.28,31.22,31.25,88919.0,28.4458,28.4458,28.3912,28.4185,88919.0
2016-12-02 13:50:00,31.25,31.27,31.21,31.26,63752.0,28.4185,28.4367,28.3821,28.4276,63752.0
2016-12-02 13:55:00,31.26,31.33,31.26,31.31,139248.0,28.4276,28.4912,28.4276,28.473,139248.0
2016-12-02 14:00:00,31.32,31.35,31.28,31.3,107376.0,28.4821,28.5094,28.4458,28.4639,107376.0
2016-12-02 14:05:00,31.29,31.29,31.24,31.26,49327.0,28.4548,28.4548,28.4094,28.4276,49327.0
2016-12-02 14:10:00,31.26,31.3,31.25,31.3,93331.0,28.4276,28.4639,28.4185,28.4639,93331.0
2016-12-02 14:15:00,31.3,31.3,31.26,31.28,126425.0,28.4639,28.4639,28.4276,28.4458,126425.0
2016-12-02 14:20:00,31.28,31.32,31.27,31.31,88740.0,28.4458,28.4821,28.4367,28.473,88740.0
2016-12-02 14:25:00,31.31,31.33,31.29,31.33,107773.0,28.473,28.4912,28.4548,28.4912,107773.0
2016-12-02 14:30:00,31.33,31.37,31.3,31.34,132830.0,28.4912,28.5276,28.4639,28.5003,132830.0
2016-12-02 14:35:00,31.35,31.44,31.34,31.43,143527.0,28.5094,28.5913,28.5003,28.5822,143527.0
2016-12-02 14:40:00,31.41,31.42,31.33,31.4,101988.0,28.564,28.5731,28.4912,28.5549,101988.0
2016-12-02 14:45:00,31.4,31.41,31.33,31.34,72335.0,28.5549,28.564,28.4912,28.5003,72335.0
2016-12-02 14:50:00,31.34,31.37,31.33,31.35,72100.0,28.5003,28.5276,28.4912,28.5094,72100.0
2016-12-02 14:55:00,31.35,31.41,31.35,31.41,122487.0,28.5094,28.564,28.5094,28.564,122487.0
2016-12-02 15:00:00,31.41,31.41,31.34,31.35,123314.0,28.564,28.564,28.5003,28.5094,123314.0
2016-12-02 15:05:00,31.35,31.38,31.33,31.36,79198.0,28.5094,28.5367,28.4912,28.5185,79198.0
2016-12-02 15:10:00,31.35,31.36,31.33,31.33,68681.0,28.5094,28.5185,28.4912,28.4912,68681.0
2016-12-02 15:15:00,31.34,31.34,31.3,31.32,128516.0,28.5003,28.5003,28.4639,28.4821,128516.0
2016-12-02 15:20:00,31.33,31.37,31.3,31.32,174772.0,28.4912,28.5276,28.4639,28.4821,174772.0
2016-12-02 15:25:00,31.32,31.37,31.31,31.37,147535.0,28.4821,28.5276,28.473,28.5276,147535.0
2016-12-02 15:30:00,31.36,31.45,31.36,31.44,180724.0,28.5185,28.6003,28.5185,28.5913,180724.0
2016-12-02 15:35:00,31.45,31.45,31.38,31.39,162130.0,28.6003,28.6003,28.5367,28.5458,162130.0
2016-12-02 15:40:00,31.39,31.39,31.36,31.36,161554.0,28.5458,28.5458,28.5185,28.5185,161554.0
2016-12-02 15:45:00,31.37,31.4,31.36,31.4,222448.0,28.5276,28.5549,28.5185,28.5549,222448.0
2016-12-02 15:50:00,31.4,31.41,31.37,31.4,238805.0,28.5549,28.564,28.5276,28.5549,238805.0
2016-12-02 15:55:00,31.4,31.44,31.39,31.44,792346.0,28.5549,28.5913,28.5458,28.5913,792346.0
2016-12-05 09:30:00,31.7,31.7,31.4,31.4,400337.0,28.8277,28.8277,28.5549,28.5549,400337.0
2016-12-05 09:35:00,31.4,31.48,31.35,31.42,341603.0,28.5549,28.6276,28.5094,28.5731,341603.0
2016-12-05 09:40:00,31.42,31.51,31.39,31.48,215848.0,28.5731,28.6549,28.5458,28.6276,215848.0
2016-12-05 09:45:00,31.48,31.6,31.48,31.57,379663.0,28.6276,28.7368,28.6276,28.7095,379663.0
2016-12-05 09:50:00,31.58,31.62,31.53,31.58,401407.0,28.7186,28.7549,28.6731,28.7186,401407.0
2016-12-05 09:55:00,31.58,31.66,31.56,31.62,218873.0,28.7186,28.7913,28.7004,28.7549,218873.0
2016-12-05 10:00:00,31.63,31.74,31.6,31.71,221395.0,28.764,28.8641,28.7368,28.8368,221395.0
2016-12-05 10:05:00,31.71,31.74,31.51,31.62,176897.0,28.8368,28.8641,28.6549,28.7549,176897.0
2016-12-05 10:10:00,31.62,31.68,31.58,31.67,129211.0,28.7549,28.8095,28.7186,28.8004,129211.0
2016-12-05 10:15:00,31.66,31.67,31.59,31.65,192111.0,28.7913,28.8004,28.7277,28.7822,192111.0
2016-12-05 10:20:00,31.65,31.65,31.54,31.56,134752.0,28.7822,28.7822,28.6822,28.7004,134752.0
2016-12-05 10:25:00,31.56,31.66,31.55,31.65,137046.0,28.7004,28.7913,28.6913,28.7822,137046.0
2016-12-05 10:30:00,31.64,31.69,31.63,31.68,182081.0,28.7731,28.8186,28.764,28.8095,182081.0
2016-12-05 10:35:00,31.69,31.7,31.66,31.7,147849.0,28.8186,28.8277,28.7913,28.8277,147849.0
2016-12-05 10:40:00,31.7,31.71,31.64,31.69,73827.0,28.8277,28.8368,28.7731,28.8186,73827.0
2016-12-05 10:45:00,31.68,31.78,31.68,31.77,122782.0,28.8095,28.9004,28.8095,28.8914,122782.0
2016-12-05 10:50:00,31.77,31.82,31.74,31.75,150145.0,28.8914,28.9368,28.8641,28.8732,150145.0
2016-12-05 10:55:00,31.75,31.81,31.69,31.76,124868.0,28.8732,28.9277,28.8186,28.8823,124868.0
2016-12-05 11:00:00,31.76,31.82,31.75,31.8,93502.0,28.8823,28.9368,28.8732,28.9186,93502.0
2016-12-05 11:05:00,31.8,31.84,31.73,31.77,135070.0,28.9186,28.955,28.855,28.8914,135070.0
2016-12-05 11:10:00,31.77,31.79,31.72,31.77,78784.0,28.8914,28.9095,28.8459,28.8914,78784.0
2016-12-05 11:15:00,31.78,31.78,31.72,31.75,66874.0,28.9004,28.9004,28.8459,28.8732,66874.0
2016-12-05 11:20:00,31.75,31.76,31.72,31.74,72732.0,28.8732,28.8823,28.8459,28.8641,72732.0
2016-12-05 11:25:00,31.74,31.75,31.64,31.67,84255.0,28.8641,28.8732,28.7731,28.8004,84255.0
2016-12-05 11:30:00,31.68,31.68,31.61,31.67,204797.0,28.8095,28.8095,28.7459,28.8004,204797.0
2016-12-05 11:35:00,31.68,31.71,31.65,31.69,89406.0,28.8095,28.8368,28.7822,28.8186,89406.0
2016-12-05 11:40:00,31.69,31.72,31.68,31.72,79216.0,28.8186,28.8459,28.8095,28.8459,79216.0
2016-12-05 11:45:00,31.71,31.71,31.66,31.66,59938.0,28.8368,28.8368,28.7913,28.7913,59938.0
2016-12-05 11:50:00,31.65,31.69,31.65,31.66,49705.0,28.7822,28.8186,28.7822,28.7913,49705.0
2016-12-05 11:55:00,31.66,31.66,31.6,31.64,83890.0,28.7913,28.7913,28.7368,28.7731,83890.0
2016-12-05 12:00:00,31.64,31.64,31.58,31.58,60808.0,28.7731,28.7731,28.7186,28.7186,60808.0
2016-12-05 12:05:00,31.59,31.6,31.53,31.57,87184.0,28.7277,28.7368,28.6731,28.7095,87184.0
2016-12-05 12:10:00,31.57,31.62,31.56,31.59,91260.0,28.7095,28.7549,28.7004,28.7277,91260.0
2016-12-05 12:15:00,31.58,31.64,31.58,31.59,73033.0,28.7186,28.7731,28.7186,28.7277,73033.0
2016-12-05 12:20:00,31.59,31.6,31.47,31.49,113680.0,28.7277,28.7368,28.6185,28.6367,113680.0
2016-12-05 12:25:00,31.5,31.52,31.46,31.52,88444.0,28.6458,28.664,28.6094,28.664,88444.0
2016-12-05 12:30:00,31.51,31.54,31.49,31.54,74174.0,28.6549,28.6822,28.6367,28.6822,74174.0
2016-12-05 12:35:00,31.54,31.54,31.49,31.52,63320.0,28.6822,28.6822,28.6367,28.664,63320.0
2016-12-05 12:40:00,31.52,31.52,31.49,31.5,49072.0,28.664,28.664,28.6367,28.6458,49072.0
2016-12-05 12:45:00,31.51,31.55,31.49,31.53,68752.0,28.6549,28.6913,28.6367,28.6731,68752.0
2016-12-05 12:50:00,31.52,31.59,31.52,31.54,71000.0,28.664,28.7277,28.664,28.6822,71000.0
2016-12-05 12:55:00,31.54,31.55,31.49,31.49,179696.0,28.6822,28.6913,28.6367,28.6367,179696.0
2016-12-05 13:00:00,31.5,31.51,31.49,31.49,93472.0,28.6458,28.6549,28.6367,28.6367,93472.0
2016-12-05 13:05:00,31.49,31.5,31.47,31.49,92052.0,28.6367,28.6458,28.6185,28.6367,92052.0
2016-12-05 13:10:00,31.5,31.5,31.47,31.48,103853.0,28.6458,28.6458,28.6185,28.6276,103853.0
2016-12-05 13:15:00,31.49,31.5,31.48,31.49,69385.0,28.6367,28.6458,28.6276,28.6367,69385.0
2016-12-05 13:20:00,31.49,31.5,31.47,31.48,78055.0,28.6367,28.6458,28.6185,28.6276,78055.0
2016-12-05 13:25:00,31.48,31.48,31.4,31.43,119348.0,28.6276,28.6276,28.5549,28.5822,119348.0
2016-12-05 13:30:00,31.43,31.51,31.42,31.49,204224.0,28.5822,28.6549,28.5731,28.6367,204224.0
2016-12-05 13:35:00,31.5,31.5,31.47,31.49,80803.0,28.6458,28.6458,28.6185,28.6367,80803.0
2016-12-05 13:40:00,31.49,31.49,31.46,31.46,61408.0,28.6367,28.6367,28.6094,28.6094,61408.0
2016-12-05 13:45:00,31.46,31.47,31.43,31.43,112624.0,28.6094,28.6185,28.5822,28.5822,112624.0
2016-12-05 13:50:00,31.43,31.47,31.43,31.47,78433.0,28.5822,28.6185,28.5822,28.6185,78433.0
2016-12-05 13:55:00,31.47,31.5,31.45,31.49,87683.0,28.6185,28.6458,28.6003,28.6367,87683.0
2016-12-05 14:00:00,31.49,31.49,31.43,31.44,179339.0,28.6367,28.6367,28.5822,28.5913,179339.0
2016-12-05 14:05:00,31.44,31.49,31.44,31.49,112166.0,28.5913,28.6367,28.5913,28.6367,112166.0
2016-12-05 14:10:00,31.49,31.49,31.46,31.49,112076.0,28.6367,28.6367,28.6094,28.6367,112076.0
2016-12-05 14:15:00,31.49,31.51,31.47,31.48,104955.0,28.6367,28.6549,28.6185,28.6276,104955.0
2016-12-05 14:20:00,31.47,31.48,31.38,31.39,117665.0,28.6185,28.6276,28.5367,28.5458,117665.0
2016-12-05 14:25:00,31.39,31.4,31.34,31.4,113235.0,28.5458,28.5549,28.5003,28.5549,113235.0
2016-12-05 14:30:00,31.39,31.42,31.37,31.39,81890.0,28.5458,28.5731,28.5276,28.5458,81890.0
2016-12-05 14:35:00,31.39,31.41,31.35,31.39,81011.0,28.5458,28.564,28.5094,28.5458,81011.0
2016-12-05 14:40:00,31.39,31.42,31.37,31.42,65422.0,28.5458,28.5731,28.5276,28.5731,65422.0
2016-12-05 14:45:00,31.42,31.45,31.41,31.44,69266.0,28.5731,28.6003,28.564,28.5913,69266.0
2016-12-05 14:50:00,31.44,31.44,31.41,31.43,71094.0,28.5913,28.5913,28.564,28.5822,71094.0
2016-12-05 14:55:00,31.43,31.48,31.42,31.46,77608.0,28.5822,28.6276,28.5731,28.6094,77608.0
2016-12-05 15:00:00,31.46,31.5,31.46,31.47,71985.0,28.6094,28.6458,28.6094,28.6185,71985.0
2016-12-05 15:05:00,31.47,31.5,31.46,31.48,49208.0,28.6185,28.6458,28.6094,28.6276,49208.0
2016-12-05 15:10:00,31.48,31.51,31.46,31.48,84289.0,28.6276,28.6549,28.6094,28.6276,84289.0
2016-12-05 15:15:00,31.47,31.5,31.45,31.48,109973.0,28.6185,28.6458,28.6003,28.6276,109973.0
2016-12-05 15:20:00,31.49,31.53,31.48,31.51,85035.0,28.6367,28.6731,28.6276,28.6549,85035.0
2016-12-05 15:25:00,31.52,31.52,31.47,31.51,107983.0,28.664,28.664,28.6185,28.6549,107983.0
2016-12-05 15:30:00,31.51,31.52,31.48,31.51,162663.0,28.6549,28.664,28.6276,28.6549,162663.0
2016-12-05 15:35:00,31.51,31.52,31.5,31.5,176601.0,28.6549,28.664,28.6458,28.6458,176601.0
2016-12-05 15:40:00,31.5,31.53,31.5,31.5,174555.0,28.6458,28.6731,28.6458,28.6458,174555.0
2016-12-05 15:45:00,31.51,31.52,31.49,31.5,256416.0,28.6549,28.664,28.6367,28.6458,256416.0
2016-12-05 15:50:00,31.51,31.56,31.5,31.54,382749.0,28.6549,28.7004,28.6458,28.6822,382749.0
2016-12-05 15:55:00,31.54,31.56,31.5,31.52,856523.0,28.6822,28.7004,28.6458,28.664,856523.0
2016-12-06 09:30:00,31.56,31.83,31.43,31.55,400050.0,28.7004,28.9459,28.5822,28.6913,400050.0
2016-12-06 09:35:00,31.55,31.57,31.44,31.5,223472.0,28.6913,28.7095,28.5913,28.6458,223472.0
2016-12-06 09:40:00,31.5,31.53,31.45,31.45,163052.0,28.6458,28.6731,28.6003,28.6003,163052.0
2016-12-06 09:45:00,31.46,31.52,31.41,31.5,323741.0,28.6094,28.664,28.564,28.6458,323741.0
2016-12-06 09:50:00,31.5,31.59,31.49,31.53,156671.0,28.6458,28.7277,28.6367,28.6731,156671.0
2016-12-06 09:55:00,31.53,31.62,31.49,31.59,101310.0,28.6731,28.7549,28.6367,28.7277,101310.0
2016-12-06 10:00:00,31.58,31.65,31.56,31.61,88016.0,28.7186,28.7822,28.7004,28.7459,88016.0
2016-12-06 10:05:00,31.59,31.61,31.55,31.56,82004.0,28.7277,28.7459,28.6913,28.7004,82004.0
2016-12-06 10:10:00,31.56,31.56,31.43,31.48,275841.0,28.7004,28.7004,28.5822,28.6276,275841.0
2016-12-06 10:15:00,31.49,31.5,31.42,31.43,76682.0,28.6367,28.6458,28.5731,28.5822,76682.0
2016-12-06 10:20:00,31.44,31.47,31.42,31.44,47832.0,28.5913,28.6185,28.5731,28.5913,47832.0
2016-12-06 10:25:00,31.44,31.45,31.38,31.4,126885.0,28.5913,28.6003,28.5367,28.5549,126885.0
2016-12-06 10:30:00,31.4,31.51,31.38,31.5,74545.0,28.5549,28.6549,28.5367,28.6458,74545.0
2016-12-06 10:35:00,31.5,31.53,31.45,31.48,71351.0,28.6458,28.6731,28.6003,28.6276,71351.0
2016-12-06 10:40:00,31.48,31.52,31.42,31.42,55394.0,28.6276,28.664,28.5731,28.5731,55394.0
2016-12-06 10:45:00,31.43,31.47,31.42,31.45,50554.0,28.5822,28.6185,28.5731,28.6003,50554.0
2016-12-06 10:50:00,31.46,31.47,31.41,31.44,56752.0,28.6094,28.6185,28.564,28.5913,56752.0
2016-12-06 10:55:00,31.43,31.45,31.38,31.44,51893.0,28.5822,28.6003,28.5367,28.5913,51893.0
2016-12-06 11:00:00,31.44,31.45,31.36,31.38,74841.0,28.5913,28.6003,28.5185,28.5367,74841.0
2016-12-06 11:05:00,31.39,31.42,31.37,31.41,162709.0,28.5458,28.5731,28.5276,28.564,162709.0
2016-12-06 11:10:00,31.42,31.45,31.4,31.45,47074.0,28.5731,28.6003,28.5549,28.6003,47074.0
2016-12-06 11:15:00,31.45,31.46,31.41,31.43,56465.0,28.6003,28.6094,28.564,28.5822,56465.0
2016-12-06 11:20:00,31.43,31.43,31.37,31.41,45586.0,28.5822,28.5822,28.5276,28.564,45586.0
2016-12-06 11:25:00,31.4,31.41,31.35,31.39,55929.0,28.5549,28.564,28.5094,28.5458,55929.0
2016-12-06 11:30:00,31.39,31.41,31.35,31.39,131119.0,28.5458,28.564,28.5094,28.5458,131119.0
2016-12-06 11:35:00,31.39,31.39,31.27,31.32,92259.0,28.5458,28.5458,28.4367,28.4821,92259.0
2016-12-06 11:40:00,31.32,31.34,31.31,31.33,27264.0,28.4821,28.5003,28.473,28.4912,27264.0
2016-12-06 11:45:00,31.33,31.34,31.26,31.29,92430.0,28.4912,28.5003,28.4276,28.4548,92430.0
2016-12-06 11:50:00,31.29,31.32,31.28,31.3,51418.0,28.4548,28.4821,28.4458,28.4639,51418.0
2016-12-06 11:55:00,31.3,31.34,31.29,31.33,64201.0,28.4639,28.5003,28.4548,28.4912,64201.0
2016-12-06 12:00:00,31.32,31.35,31.31,31.32,51607.0,28.4821,28.5094,28.473,28.4821,51607.0
2016-12-06 12:05:00,31.32,31.37,31.32,31.33,60149.0,28.4821,28.5276,28.4821,28.4912,60149.0
2016-12-06 12:10:00,31.33,31.34,31.3,31.32,36969.0,28.4912,28.5003,28.4639,28.4821,36969.0
2016-12-06 12:15:00,31.32,31.32,31.27,31.28,37537.0,28.4821,28.4821,28.4367,28.4458,37537.0
2016-12-06 12:20:00,31.28,31.34,31.28,31.34,64808.0,28.4458,28.5003,28.4458,28.5003,64808.0
2016-12-06 12:25:00,31.33,31.33,31.3,31.32,107581.0,28.4912,28.4912,28.4639,28.4821,107581.0
2016-12-06 12:30:00,31.32,31.32,31.29,31.31,50175.0,28.4821,28.4821,28.4548,28.473,50175.0
2016-12-06 12:35:00,31.3,31.34,31.3,31.3,75951.0,28.4639,28.5003,28.4639,28.4639,75951.0
2016-12-06 12:40:00,31.31,31.32,31.29,31.3,65544.0,28.473,28.4821,28.4548,28.4639,65544.0
2016-12-06 12:45:00,31.31,31.31,31.25,31.26,65326.0,28.473,28.473,28.4185,28.4276,65326.0
2016-12-06 12:50:00,31.25,31.26,31.22,31.22,67192.0,28.4185,28.4276,28.3912,28.3912,67192.0
2016-12-06 12:55:00,31.23,31.26,31.21,31.24,41954.0,28.4003,28.4276,28.3821,28.4094,41954.0
2016-12-06 13:00:00,31.24,31.27,31.23,31.24,65202.0,28.4094,28.4367,28.4003,28.4094,65202.0
2016-12-06 13:05:00,31.24,31.27,31.23,31.27,72425.0,28.4094,28.4367,28.4003,28.4367,72425.0
2016-12-06 13:10:00,31.26,31.29,31.26,31.28,31367.0,28.4276,28.4548,28.4276,28.4458,31367.0
2016-12-06 13:15:00,31.28,31.33,31.27,31.3,74079.0,28.4458,28.4912,28.4367,28.4639,74079.0
2016-12-06 13:20:00,31.29,31.3,31.26,31.28,79566.0,28.4548,28.4639,28.4276,28.4458,79566.0
2016-12-06 13:25:00,31.28,31.29,31.25,31.26,46461.0,28.4458,28.4548,28.4185,28.4276,46461.0
2016-12-06 13:30:00,31.26,31.28,31.24,31.25,51103.0,28.4276,28.4458,28.4094,28.4185,51103.0
2016-12-06 13:35:00,31.25,31.26,31.24,31.26,23592.0,28.4185,28.4276,28.4094,28.4276,23592.0
2016-12-06 13:40:00,31.25,31.29,31.25,31.29,46718.0,28.4185,28.4548,28.4185,28.4548,46718.0
2016-12-06 13:45:00,31.29,31.32,31.28,31.31,85541.0,28.4548,28.4821,28.4458,28.473,85541.0
2016-12-06 13:50:00,31.31,31.36,31.31,31.33,60238.0,28.473,28.5185,28.473,28.4912,60238.0
2016-12-06 13:55:00,31.33,31.38,31.33,31.38,49490.0,28.4912,28.5367,28.4912,28.5367,49490.0
2016-12-06 14:00:00,31.39,31.45,31.39,31.45,175908.0,28.5458,28.6003,28.5458,28.6003,175908.0
2016-12-06 14:05:00,31.45,31.48,31.45,31.46,48242.0,28.6003,28.6276,28.6003,28.6094,48242.0
2016-12-06 14:10:00,31.46,31.5,31.45,31.47,46140.0,28.6094,28.6458,28.6003,28.6185,46140.0
2016-12-06 14:15:00,31.47,31.52,31.46,31.47,136588.0,28.6185,28.664,28.6094,28.6185,136588.0
2016-12-06 14:20:00,31.47,31.51,31.46,31.5,52167.0,28.6185,28.6549,28.6094,28.6458,52167.0
2016-12-06 14:25:00,31.5,31.55,31.49,31.52,49784.0,28.6458,28.6913,28.6367,28.664,49784.0
2016-12-06 14:30:00,31.52,31.55,31.51,31.51,71012.0,28.664,28.6913,28.6549,28.6549,71012.0
2016-12-06 14:35:00,31.51,31.53,31.5,31.51,33324.0,28.6549,28.6731,28.6458,28.6549,33324.0
2016-12-06 14:40:00,31.51,31.53,31.5,31.53,40589.0,28.6549,28.6731,28.6458,28.6731,40589.0
2016-12-06 14:45:00,31.52,31.54,31.51,31.51,49290.0,28.664,28.6822,28.6549,28.6549,49290.0
2016-12-06 14:50:00,31.52,31.55,31.51,31.55,89825.0,28.664,28.6913,28.6549,28.6913,89825.0
2016-12-06 14:55:00,31.55,31.55,31.52,31.54,64442.0,28.6913,28.6913,28.664,28.6822,64442.0
2016-12-06 15:00:00,31.53,31.56,31.52,31.52,103681.0,28.6731,28.7004,28.664,28.664,103681.0
2016-12-06 15:05:00,31.52,31.53,31.48,31.49,50238.0,28.664,28.6731,28.6276,28.6367,50238.0
2016-12-06 15:10:00,31.49,31.49,31.47,31.48,119932.0,28.6367,28.6367,28.6185,28.6276,119932.0
2016-12-06 15:15:00,31.48,31.51,31.47,31.51,79864.0,28.6276,28.6549,28.6185,28.6549,79864.0
2016-12-06 15:20:00,31.51,31.51,31.47,31.5,67710.0,28.6549,28.6549,28.6185,28.6458,67710.0
2016-12-06 15:25:00,31.5,31.5,31.46,31.49,82057.0,28.6458,28.6458,28.6094,28.6367,82057.0
2016-12-06 15:30:00,31.49,31.53,31.48,31.52,132003.0,28.6367,28.6731,28.6276,28.664,132003.0
2016-12-06 15:35:00,31.52,31.56,31.5,31.54,167858.0,28.664,28.7004,28.6458,28.6822,167858.0
2016-12-06 15:40:00,31.55,31.56,31.52,31.52,124208.0,28.6913,28.7004,28.664,28.664,124208.0
2016-12-06 15:45:00,31.53,31.56,31.51,31.52,144425.0,28.6731,28.7004,28.6549,28.664,144425.0
2016-12-06 15:50:00,31.52,31.58,31.52,31.57,341821.0,28.664,28.7186,28.664,28.7095,341821.0
2016-12-06 15:55:00,31.58,31.61,31.54,31.61,999514.0,28.7186,28.7459,28.6822,28.7459,999514.0
2016-12-07 09:30:00,31.8,31.8,31.29,31.48,207213.0,28.9186,28.9186,28.4548,28.6276,207213.0
2016-12-07 09:35:00,31.49,31.63,31.48,31.58,379129.0,28.6367,28.764,28.6276,28.7186,379129.0
2016-12-07 09:40:00,31.58,31.61,31.48,31.61,175059.0,28.7186,28.7459,28.6276,28.7459,175059.0
2016-12-07 09:45:00,31.6,31.63,31.56,31.58,243767.0,28.7368,28.764,28.7004,28.7186,243767.0
2016-12-07 09:50:00,31.57,31.61,31.53,31.55,199634.0,28.7095,28.7459,28.6731,28.6913,199634.0
2016-12-07 09:55:00,31.55,31.6,31.49,31.55,187404.0,28.6913,28.7368,28.6367,28.6913,187404.0
2016-12-07 10:00:00,31.55,31.6,31.54,31.59,103330.0,28.6913,28.7368,28.6822,28.7277,103330.0
2016-12-07 10:05:00,31.59,31.72,31.59,31.71,254681.0,28.7277,28.8459,28.7277,28.8368,254681.0
2016-12-07 10:10:00,31.71,31.82,31.69,31.82,352752.0,28.8368,28.9368,28.8186,28.9368,352752.0
2016-12-07 10:15:00,31.81,31.94,31.81,31.91,140936.0,28.9277,29.046,28.9277,29.0187,140936.0
2016-12-07 10:20:00,31.9,31.95,31.88,31.92,74789.0,29.0096,29.055,28.9914,29.0278,74789.0
2016-12-07 10:25:00,31.93,31.94,31.85,31.88,53708.0,29.0369,29.046,28.9641,28.9914,53708.0
2016-12-07 10:30:00,31.87,31.89,31.84,31.85,61356.0,28.9823,29.0005,28.955,28.9641,61356.0
2016-12-07 10:35:00,31.85,31.88,31.81,31.82,69765.0,28.9641,28.9914,28.9277,28.9368,69765.0
2016-12-07 10:40:00,31.81,31.9,31.79,31.9,111331.0,28.9277,29.0096,28.9095,29.0096,111331.0
2016-12-07 10:45:00,31.9,31.94,31.89,31.94,93879.0,29.0096,29.046,29.0005,29.046,93879.0
2016-12-07 10:50:00,31.94,31.95,31.9,31.95,69092.0,29.046,29.055,29.0096,29.055,69092.0
2016-12-07 10:55:00,31.94,32.0,31.94,31.95,103744.0,29.046,29.1005,29.046,29.055,103744.0
2016-12-07 11:00:00,31.95,31.98,31.94,31.95,56379.0,29.055,29.0823,29.046,29.055,56379.0
2016-12-07 11:05:00,31.95,31.96,31.92,31.96,58240.0,29.055,29.0641,29.0278,29.0641,58240.0
2016-12-07 11:10:00,31.96,31.96,31.88,31.91,66189.0,29.0641,29.0641,28.9914,29.0187,66189.0
2016-12-07 11:15:00,31.9,31.94,31.89,31.91,39213.0,29.0096,29.046,29.0005,29.0187,39213.0
2016-12-07 11:20:00,31.91,31.92,31.85,31.85,47920.0,29.0187,29.0278,28.9641,28.9641,47920.0
2016-12-07 11:25:00,31.84,31.9,31.84,31.88,67755.0,28.955,29.0096,28.955,28.9914,67755.0
2016-12-07 11:30:00,31.88,31.93,31.87,31.89,48491.0,28.9914,29.0369,28.9823,29.0005,48491.0
2016-12-07 11:35:00,31.9,31.93,31.88,31.89,50194.0,29.0096,29.0369,28.9914,29.0005,50194.0
2016-12-07 11:40:00,31.89,31.92,31.88,31.92,40478.0,29.0005,29.0278,28.9914,29.0278,40478.0
2016-12-07 11:45:00,31.92,31.97,31.91,31.95,152317.0,29.0278,29.0732,29.0187,29.055,152317.0
2016-12-07 11:50:00,31.94,31.96,31.93,31.96,83890.0,29.046,29.0641,29.0369,29.0641,83890.0
2016-12-07 11:55:00,31.96,31.99,31.93,31.99,92574.0,29.0641,29.0914,29.0369,29.0914,92574.0
2016-12-07 12:00:00,31.99,32.12,31.98,32.09,173500.0,29.0914,29.2096,29.0823,29.1824,173500.0
2016-12-07 12:05:00,32.09,32.1,32.02,32.04,71010.0,29.1824,29.1915,29.1187,29.1369,71010.0
2016-12-07 12:10:00,32.05,32.05,31.97,31.99,44375.0,29.146,29.146,29.0732,29.0914,44375.0
2016-12-07 12:15:00,31.99,32.05,31.98,32.04,44740.0,29.0914,29.146,29.0823,29.1369,44740.0
2016-12-07 12:20:00,32.03,32.04,31.96,32.01,34027.0,29.1278,29.1369,29.0641,29.1096,34027.0
2016-12-07 12:25:00,32.01,32.02,31.99,32.0,38614.0,29.1096,29.1187,29.0914,29.1005,38614.0
2016-12-07 12:30:00,32.01,32.02,31.99,32.01,32773.0,29.1096,29.1187,29.0914,29.1096,32773.0
2016-12-07 12:35:00,32.01,32.03,32.0,32.01,40751.0,29.1096,29.1278,29.1005,29.1096,40751.0
2016-12-07 12:40:00,32.01,32.03,32.0,32.02,35126.0,29.1096,29.1278,29.1005,29.1187,35126.0
2016-12-07 12:45:00,32.02,32.03,31.98,32.03,64298.0,29.1187,29.1278,29.0823,29.1278,64298.0
2016-12-07 12:50:00,32.02,32.03,32.01,32.02,32010.0,29.1187,29.1278,29.1096,29.1187,32010.0
2016-12-07 12:55:00,32.02,32.11,32.02,32.1,75473.0,29.1187,29.2005,29.1187,29.1915,75473.0
2016-12-07 13:00:00,32.1,32.16,32.08,32.15,135004.0,29.1915,29.246,29.1733,29.2369,135004.0
2016-12-07 13:05:00,32.15,32.19,32.11,32.15,71250.0,29.2369,29.2733,29.2005,29.2369,71250.0
2016-12-07 13:10:00,32.15,32.15,32.1,32.13,39006.0,29.2369,29.2369,29.1915,29.2187,39006.0
2016-12-07 13:15:00,32.12,32.14,32.1,32.13,39718.0,29.2096,29.2278,29.1915,29.2187,39718.0
2016-12-07 13:20:00,32.13,32.23,32.13,32.17,162236.0,29.2187,29.3097,29.2187,29.2551,162236.0
2016-12-07 13:25:00,32.16,32.18,32.14,32.15,63395.0,29.246,29.2642,29.2278,29.2369,63395.0
2016-12-07 13:30:00,32.15,32.17,32.1,32.16,122691.0,29.2369,29.2551,29.1915,29.246,122691.0
2016-12-07 13:35:00,32.16,32.19,32.15,32.18,63204.0,29.246,29.2733,29.2369,29.2642,63204.0
2016-12-07 13:40:00,32.18,32.22,32.15,32.17,65641.0,29.2642,29.3006,29.2369,29.2551,65641.0
2016-12-07 13:45:00,32.16,32.22,32.16,32.21,83842.0,29.246,29.3006,29.246,29.2915,83842.0
2016-12-07 13:50:00,32.2,32.24,32.18,32.23,99827.0,29.2824,29.3188,29.2642,29.3097,99827.0
2016-12-07 13:55:00,32.22,32.25,32.2,32.24,81203.0,29.3006,29.3279,29.2824,29.3188,81203.0
2016-12-07 14:00:00,32.24,32.25,32.19,32.21,86649.0,29.3188,29.3279,29.2733,29.2915,86649.0
2016-12-07 14:05:00,32.2,32.24,32.2,32.22,73493.0,29.2824,29.3188,29.2824,29.3006,73493.0
2016-12-07 14:10:00,32.23,32.3,32.23,32.3,112415.0,29.3097,29.3733,29.3097,29.3733,112415.0
2016-12-07 14:15:00,32.29,32.43,32.27,32.4,180799.0,29.3642,29.4916,29.3461,29.4643,180799.0
2016-12-07 14:20:00,32.4,32.41,32.33,32.39,86437.0,29.4643,29.4734,29.4006,29.4552,86437.0
2016-12-07 14:25:00,32.39,32.39,32.32,32.33,79784.0,29.4552,29.4552,29.3915,29.4006,79784.0
2016-12-07 14:30:00,32.33,32.38,32.32,32.38,81215.0,29.4006,29.4461,29.3915,29.4461,81215.0
2016-12-07 14:35:00,32.38,32.39,32.36,32.37,61384.0,29.4461,29.4552,29.4279,29.437,61384.0
2016-12-07 14:40:00,32.37,32.38,32.35,32.38,68822.0,29.437,29.4461,29.4188,29.4461,68822.0
2016-12-07 14:45:00,32.38,32.42,32.37,32.42,85279.0,29.4461,29.4825,29.437,29.4825,85279.0
2016-12-07 14:50:00,32.41,32.45,32.4,32.41,89882.0,29.4734,29.5097,29.4643,29.4734,89882.0
2016-12-07 14:55:00,32.4,32.45,32.37,32.44,72866.0,29.4643,29.5097,29.437,29.5006,72866.0
2016-12-07 15:00:00,32.44,32.45,32.38,32.4,82596.0,29.5006,29.5097,29.4461,29.4643,82596.0
2016-12-07 15:05:00,32.4,32.48,32.4,32.46,90226.0,29.4643,29.537,29.4643,29.5188,90226.0
2016-12-07 15:10:00,32.46,32.47,32.45,32.46,47049.0,29.5188,29.5279,29.5097,29.5188,47049.0
2016-12-07 15:15:00,32.46,32.54,32.46,32.53,153809.0,29.5188,29.5916,29.5188,29.5825,153809.0
2016-12-07 15:20:00,32.53,32.61,32.52,32.59,172965.0,29.5825,29.6552,29.5734,29.6371,172965.0
2016-12-07 15:25:00,32.59,32.65,32.58,32.61,199701.0,29.6371,29.6916,29.628,29.6552,199701.0
2016-12-07 15:30:00,32.61,32.62,32.57,32.59,196747.0,29.6552,29.6643,29.6189,29.6371,196747.0
2016-12-07 15:35:00,32.58,32.59,32.53,32.55,190286.0,29.628,29.6371,29.5825,29.6007,190286.0
2016-12-07 15:40:00,32.55,32.55,32.47,32.49,227105.0,29.6007,29.6007,29.5279,29.5461,227105.0
2016-12-07 15:45:00,32.49,32.49,32.42,32.44,183105.0,29.5461,29.5461,29.4825,29.5006,183105.0
2016-12-07 15:50:00,32.45,32.49,32.44,32.48,318492.0,29.5097,29.5461,29.5006,29.537,318492.0
2016-12-07 15:55:00,32.47,32.53,32.47,32.51,409202.0,29.5279,29.5825,29.5279,29.5643,409202.0
2016-12-08 09:30:00,32.78,32.78,32.45,32.78,337422.0,29.8098,29.8098,29.5097,29.8098,337422.0
2016-12-08 09:35:00,32.79,32.83,32.61,32.83,144918.0,29.8189,29.8553,29.6552,29.8553,144918.0
2016-12-08 09:40:00,32.83,32.85,32.73,32.79,259740.0,29.8553,29.8735,29.7644,29.8189,259740.0
2016-12-08 09:45:00,32.78,32.81,32.71,32.8,154562.0,29.8098,29.8371,29.7462,29.828,154562.0
2016-12-08 09:50:00,32.8,32.92,32.78,32.8,202972.0,29.828,29.9372,29.8098,29.828,202972.0
2016-12-08 09:55:00,32.79,32.82,32.71,32.75,192037.0,29.8189,29.8462,29.7462,29.7826,192037.0
2016-12-08 10:00:00,32.75,32.76,32.66,32.67,107133.0,29.7826,29.7917,29.7007,29.7098,107133.0
2016-12-08 10:05:00,32.67,32.8,32.67,32.75,199442.0,29.7098,29.828,29.7098,29.7826,199442.0
2016-12-08 10:10:00,32.75,32.77,32.63,32.64,133082.0,29.7826,29.8007,29.6734,29.6825,133082.0
2016-12-08 10:15:00,32.64,32.72,32.64,32.72,98275.0,29.6825,29.7553,29.6825,29.7553,98275.0
2016-12-08 10:20:00,32.72,32.74,32.66,32.69,92898.0,29.7553,29.7735,29.7007,29.728,92898.0
2016-12-08 10:25:00,32.68,32.78,32.67,32.73,67693.0,29.7189,29.8098,29.7098,29.7644,67693.0
2016-12-08 10:30:00,32.74,32.76,32.72,32.76,77589.0,29.7735,29.7917,29.7553,29.7917,77589.0
2016-12-08 10:35:00,32.75,32.76,32.65,32.66,161895.0,29.7826,29.7917,29.6916,29.7007,161895.0
2016-12-08 10:40:00,32.66,32.72,32.65,32.69,88074.0,29.7007,29.7553,29.6916,29.728,88074.0
2016-12-08 10:45:00,32.69,32.69,32.64,32.67,69951.0,29.728,29.728,29.6825,29.7098,69951.0
2016-12-08 10:50:00,32.66,32.68,32.63,32.65,45255.0,29.7007,29.7189,29.6734,29.6916,45255.0
2016-12-08 10:55:00,32.66,32.7,32.65,32.69,57049.0,29.7007,29.7371,29.6916,29.728,57049.0
2016-12-08 11:00:00,32.7,32.74,32.68,32.72,95134.0,29.7371,29.7735,29.7189,29.7553,95134.0
2016-12-08 11:05:00,32.72,32.74,32.7,32.72,61451.0,29.7553,29.7735,29.7371,29.7553,61451.0
2016-12-08 11:10:00,32.72,32.73,32.69,32.72,77787.0,29.7553,29.7644,29.728,29.7553,77787.0
2016-12-08 11:15:00,32.72,32.73,32.67,32.72,79952.0,29.7553,29.7644,29.7098,29.7553,79952.0
2016-12-08 11:20:00,32.72,32.86,32.71,32.84,249966.0,29.7553,29.8826,29.7462,29.8644,249966.0
2016-12-08 11:25:00,32.84,32.86,32.77,32.8,86874.0,29.8644,29.8826,29.8007,29.828,86874.0
2016-12-08 11:30:00,32.8,32.81,32.74,32.76,53389.0,29.828,29.8371,29.7735,29.7917,53389.0
2016-12-08 11:35:00,32.76,32.76,32.67,32.69,58690.0,29.7917,29.7917,29.7098,29.728,58690.0
2016-12-08 11:40:00,32.69,32.72,32.66,32.7,40606.0,29.728,29.7553,29.7007,29.7371,40606.0
2016-12-08 11:45:00,32.7,32.74,32.68,32.73,37433.0,29.7371,29.7735,29.7189,29.7644,37433.0
2016-12-08 11:50:00,32.73,32.73,32.67,32.67,56802.0,29.7644,29.7644,29.7098,29.7098,56802.0
2016-12-08 11:55:00,32.67,32.71,32.66,32.68,57310.0,29.7098,29.7462,29.7007,29.7189,57310.0
2016-12-08 12:00:00,32.67,32.7,32.65,32.69,109268.0,29.7098,29.7371,29.6916,29.728,109268.0
2016-12-08 12:05:00,32.68,32.69,32.65,32.66,67755.0,29.7189,29.728,29.6916,29.7007,67755.0
2016-12-08 12:10:00,32.66,32.69,32.62,32.63,57490.0,29.7007,29.728,29.6643,29.6734,57490.0
2016-12-08 12:15:00,32.63,32.65,32.6,32.64,55397.0,29.6734,29.6916,29.6461,29.6825,55397.0
2016-12-08 12:20:00,32.64,32.67,32.56,32.66,125668.0,29.6825,29.7098,29.6098,29.7007,125668.0
2016-12-08 12:25:00,32.67,32.73,32.66,32.72,68037.0,29.7098,29.7644,29.7007,29.7553,68037.0
2016-12-08 12:30:00,32.71,32.76,32.7,32.75,50398.0,29.7462,29.7917,29.7371,29.7826,50398.0
2016-12-08 12:35:00,32.74,32.76,32.7,32.73,55769.0,29.7735,29.7917,29.7371,29.7644,55769.0
2016-12-08 12:40:00,32.73,32.75,32.7,32.73,28357.0,29.7644,29.7826,29.7371,29.7644,28357.0
2016-12-08 12:45:00,32.72,32.79,32.71,32.76,65140.0,29.7553,29.8189,29.7462,29.7917,65140.0
2016-12-08 12:50:00,32.77,32.78,32.72,32.73,40467.0,29.8007,29.8098,29.7553,29.7644,40467.0
2016-12-08 12:55:00,32.73,32.74,32.7,32.73,32840.0,29.7644,29.7735,29.7371,29.7644,32840.0
2016-12-08 13:00:00,32.73,32.75,32.69,32.7,40660.0,29.7644,29.7826,29.728,29.7371,40660.0
2016-12-08 13:05:00,32.7,32.71,32.66,32.69,75495.0,29.7371,29.7462,29.7007,29.728,75495.0
2016-12-08 13:10:00,32.68,32.71,32.65,32.7,45457.0,29.7189,29.7462,29.6916,29.7371,45457.0
2016-12-08 13:15:00,32.7,32.76,32.7,32.76,127440.0,29.7371,29.7917,29.7371,29.7917,127440.0
2016-12-08 13:20:00,32.76,32.79,32.75,32.79,72381.0,29.7917,29.8189,29.7826,29.8189,72381.0
2016-12-08 13:25:00,32.79,32.79,32.76,32.77,55975.0,29.8189,29.8189,29.7917,29.8007,55975.0
2016-12-08 13:30:00,32.77,32.8,32.73,32.8,65591.0,29.8007,29.828,29.7644,29.828,65591.0
2016-12-08 13:35:00,32.8,32.82,32.79,32.82,53168.0,29.828,29.8462,29.8189,29.8462,53168.0
2016-12-08 13:40:00,32.81,32.84,32.77,32.79,143124.0,29.8371,29.8644,29.8007,29.8189,143124.0
2016-12-08 13:45:00,32.78,32.85,32.78,32.84,167993.0,29.8098,29.8735,29.8098,29.8644,167993.0
2016-12-08 13:50:00,32.84,32.87,32.83,32.85,54875.0,29.8644,29.8917,29.8553,29.8735,54875.0
2016-12-08 13:55:00,32.85,32.93,32.84,32.87,101804.0,29.8735,29.9462,29.8644,29.8917,101804.0
2016-12-08 14:00:00,32.87,32.88,32.82,32.83,73987.0,29.8917,29.9008,29.8462,29.8553,73987.0
2016-12-08 14:05:00,32.83,32.84,32.77,32.8,119069.0,29.8553,29.8644,29.8007,29.828,119069.0
2016-12-08 14:10:00,32.79,32.82,32.79,32.8,58437.0,29.8189,29.8462,29.8189,29.828,58437.0
2016-12-08 14:15:00,32.8,32.81,32.67,32.67,87316.0,29.828,29.8371,29.7098,29.7098,87316.0
2016-12-08 14:20:00,32.67,32.68,32.58,32.59,104197.0,29.7098,29.7189,29.628,29.6371,104197.0
2016-12-08 14:25:00,32.59,32.69,32.59,32.68,110653.0,29.6371,29.728,29.6371,29.7189,110653.0
2016-12-08 14:30:00,32.68,32.69,32.64,32.66,58578.0,29.7189,29.728,29.6825,29.7007,58578.0
2016-12-08 14:35:00,32.66,32.66,32.54,32.59,127200.0,29.7007,29.7007,29.5916,29.6371,127200.0
2016-12-08 14:40:00,32.59,32.63,32.59,32.61,45831.0,29.6371,29.6734,29.6371,29.6552,45831.0
2016-12-08 14:45:00,32.61,32.62,32.56,32.57,108306.0,29.6552,29.6643,29.6098,29.6189,108306.0
2016-12-08 14:50:00,32.56,32.61,32.53,32.6,79990.0,29.6098,29.6552,29.5825,29.6461,79990.0
2016-12-08 14:55:00,32.6,32.66,32.59,32.65,76878.0,29.6461,29.7007,29.6371,29.6916,76878.0
2016-12-08 15:00:00,32.65,32.69,32.64,32.68,62610.0,29.6916,29.728,29.6825,29.7189,62610.0
2016-12-08 15:05:00,32.69,32.74,32.67,32.72,133913.0,29.728,29.7735,29.7098,29.7553,133913.0
2016-12-08 15:10:00,32.73,32.76,32.71,32.71,65949.0,29.7644,29.7917,29.7462,29.7462,65949.0
2016-12-08 15:15:00,32.71,32.75,32.7,32.73,42036.0,29.7462,29.7826,29.7371,29.7644,42036.0
2016-12-08 15:20:00,32.72,32.74,32.71,32.73,168160.0,29.7553,29.7735,29.7462,29.7644,168160.0
2016-12-08 15:25:00,32.74,32.78,32.72,32.73,88972.0,29.7735,29.8098,29.7553,29.7644,88972.0
2016-12-08 15:30:00,32.73,32.76,32.72,32.74,95973.0,29.7644,29.7917,29.7553,29.7735,95973.0
2016-12-08 15:35:00,32.74,32.79,32.73,32.78,233158.0,29.7735,29.8189,29.7644,29.8098,233158.0
2016-12-08 15:40:00,32.78,32.82,32.75,32.8,222511.0,29.8098,29.8462,29.7826,29.828,222511.0
2016-12-08 15:45:00,32.8,32.81,32.67,32.68,273615.0,29.828,29.8371,29.7098,29.7189,273615.0
2016-12-08 15:50:00,32.67,32.72,32.67,32.7,293053.0,29.7098,29.7553,29.7098,29.7371,293053.0
2016-12-08 15:55:00,32.69,32.73,32.65,32.72,693531.0,29.728,29.7644,29.6916,29.7553,693531.0
2016-12-09 09:30:00,32.78,32.83,32.58,32.6,247022.0,29.8098,29.8553,29.628,29.6461,247022.0
2016-12-09 09:35:00,32.61,32.71,32.61,32.65,239016.0,29.6552,29.7462,29.6552,29.6916,239016.0
2016-12-09 09:40:00,32.65,32.65,32.42,32.43,147821.0,29.6916,29.6916,29.4825,29.4916,147821.0
2016-12-09 09:45:00,32.43,32.5,32.42,32.45,69920.0,29.4916,29.5552,29.4825,29.5097,69920.0
2016-12-09 09:50:00,32.45,32.47,32.42,32.46,86089.0,29.5097,29.5279,29.4825,29.5188,86089.0
2016-12-09 09:55:00,32.46,32.46,32.32,32.32,145223.0,29.5188,29.5188,29.3915,29.3915,145223.0
2016-12-09 10:00:00,32.33,32.33,32.13,32.2,260330.0,29.4006,29.4006,29.2187,29.2824,260330.0
2016-12-09 10:05:00,32.2,32.2,32.08,32.09,98924.0,29.2824,29.2824,29.1733,29.1824,98924.0
2016-12-09 10:10:00,32.09,32.13,31.94,31.95,186191.0,29.1824,29.2187,29.046,29.055,186191.0
2016-12-09 10:15:00,31.95,32.09,31.91,32.02,562322.0,29.055,29.1824,29.0187,29.1187,562322.0
2016-12-09 10:20:00,32.03,32.04,31.93,32.02,178144.0,29.1278,29.1369,29.0369,29.1187,178144.0
2016-12-09 10:25:00,32.01,32.06,31.99,32.02,118995.0,29.1096,29.1551,29.0914,29.1187,118995.0
2016-12-09 10:30:00,32.03,32.11,32.01,32.11,90657.0,29.1278,29.2005,29.1096,29.2005,90657.0
2016-12-09 10:35:00,32.11,32.24,32.09,32.23,217673.0,29.2005,29.3188,29.1824,29.3097,217673.0
2016-12-09 10:40:00,32.23,32.25,32.22,32.25,147701.0,29.3097,29.3279,29.3006,29.3279,147701.0
2016-12-09 10:45:00,32.25,32.33,32.23,32.3,192472.0,29.3279,29.4006,29.3097,29.3733,192472.0
2016-12-09 10:50:00,32.3,32.34,32.26,32.29,35715.0,29.3733,29.4097,29.337,29.3642,35715.0
2016-12-09 10:55:00,32.28,32.3,32.24,32.24,65927.0,29.3551,29.3733,29.3188,29.3188,65927.0
2016-12-09 11:00:00,32.24,32.28,32.22,32.23,70049.0,29.3188,29.3551,29.3006,29.3097,70049.0
2016-12-09 11:05:00,32.24,32.26,32.22,32.22,54590.0,29.3188,29.337,29.3006,29.3006,54590.0
2016-12-09 11:10:00,32.23,32.27,32.22,32.22,114952.0,29.3097,29.3461,29.3006,29.3006,114952.0
2016-12-09 11:15:00,32.22,32.24,32.21,32.23,100740.0,29.3006,29.3188,29.2915,29.3097,100740.0
2016-12-09 11:20:00,32.23,32.24,32.14,32.15,112324.0,29.3097,29.3188,29.2278,29.2369,112324.0
2016-12-09 11:25:00,32.16,32.17,32.08,32.13,84660.0,29.246,29.2551,29.1733,29.2187,84660.0
2016-12-09 11:30:00,32.13,32.16,32.1,32.12,62932.0,29.2187,29.246,29.1915,29.2096,62932.0
2016-12-09 11:35:00,32.13,32.25,32.12,32.21,220981.0,29.2187,29.3279,29.2096,29.2915,220981.0
2016-12-09 11:40:00,32.21,32.21,32.1,32.12,88138.0,29.2915,29.2915,29.1915,29.2096,88138.0
2016-12-09 11:45:00,32.12,32.18,32.11,32.15,124433.0,29.2096,29.2642,29.2005,29.2369,124433.0
2016-12-09 11:50:00,32.15,32.28,32.15,32.25,81124.0,29.2369,29.3551,29.2369,29.3279,81124.0
2016-12-09 11:55:00,32.25,32.26,32.19,32.19,56497.0,29.3279,29.337,29.2733,29.2733,56497.0
2016-12-09 12:00:00,32.2,32.22,32.17,32.2,42949.0,29.2824,29.3006,29.2551,29.2824,42949.0
2016-12-09 12:05:00,32.2,32.2,32.14,32.18,44282.0,29.2824,29.2824,29.2278,29.2642,44282.0
2016-12-09 12:10:00,32.18,32.18,32.1,32.14,129978.0,29.2642,29.2642,29.1915,29.2278,129978.0
2016-12-09 12:15:00,32.15,32.2,32.14,32.19,88852.0,29.2369,29.2824,29.2278,29.2733,88852.0
2016-12-09 12:20:00,32.19,32.2,32.15,32.17,84977.0,29.2733,29.2824,29.2369,29.2551,84977.0
2016-12-09 12:25:00,32.16,32.17,32.12,32.16,57522.0,29.246,29.2551,29.2096,29.246,57522.0
2016-12-09 12:30:00,32.16,32.25,32.15,32.25,99237.0,29.246,29.3279,29.2369,29.3279,99237.0
2016-12-09 12:35:00,32.25,32.3,32.22,32.27,91777.0,29.3279,29.3733,29.3006,29.3461,91777.0
2016-12-09 12:40:00,32.27,32.29,32.22,32.24,91708.0,29.3461,29.3642,29.3006,29.3188,91708.0
2016-12-09 12:45:00,32.24,32.27,32.21,32.22,108454.0,29.3188,29.3461,29.2915,29.3006,108454.0
2016-12-09 12:50:00,32.23,32.24,32.19,32.21,103174.0,29.3097,29.3188,29.2733,29.2915,103174.0
2016-12-09 12:55:00,32.21,32.22,32.19,32.22,101600.0,29.2915,29.3006,29.2733,29.3006,101600.0
2016-12-09 13:00:00,32.22,32.25,32.21,32.25,38583.0,29.3006,29.3279,29.2915,29.3279,38583.0
2016-12-09 13:05:00,32.25,32.25,32.2,32.23,69121.0,29.3279,29.3279,29.2824,29.3097,69121.0
2016-12-09 13:10:00,32.23,32.28,32.23,32.26,52731.0,29.3097,29.3551,29.3097,29.337,52731.0
2016-12-09 13:15:00,32.26,32.26,32.22,32.23,46616.0,29.337,29.337,29.3006,29.3097,46616.0
2016-12-09 13:20:00,32.24,32.25,32.2,32.22,62080.0,29.3188,29.3279,29.2824,29.3006,62080.0
2016-12-09 13:25:00,32.21,32.23,32.18,32.22,65091.0,29.2915,29.3097,29.2642,29.3006,65091.0
2016-12-09 13:30:00,32.23,32.23,32.18,32.21,99200.0,29.3097,29.3097,29.2642,29.2915,99200.0
2016-12-09 13:35:00,32.2,32.21,32.14,32.18,116506.0,29.2824,29.2915,29.2278,29.2642,116506.0
2016-12-09 13:40:00,32.17,32.2,32.16,32.19,116647.0,29.2551,29.2824,29.246,29.2733,116647.0
2016-12-09 13:45:00,32.19,32.31,32.18,32.31,180338.0,29.2733,29.3824,29.2642,29.3824,180338.0
2016-12-09 13:50:00,32.31,32.34,32.27,32.3,62234.0,29.3824,29.4097,29.3461,29.3733,62234.0
2016-12-09 13:55:00,32.3,32.32,32.27,32.29,54504.0,29.3733,29.3915,29.3461,29.3642,54504.0
2016-12-09 14:00:00,32.29,32.3,32.28,32.3,34242.0,29.3642,29.3733,29.3551,29.3733,34242.0
2016-12-09 14:05:00,32.29,32.35,32.28,32.33,141357.0,29.3642,29.4188,29.3551,29.4006,141357.0
2016-12-09 14:10:00,32.33,32.34,32.28,32.3,59013.0,29.4006,29.4097,29.3551,29.3733,59013.0
2016-12-09 14:15:00,32.31,32.32,32.24,32.24,57386.0,29.3824,29.3915,29.3188,29.3188,57386.0
2016-12-09 14:20:00,32.24,32.26,32.22,32.26,54837.0,29.3188,29.337,29.3006,29.337,54837.0
2016-12-09 14:25:00,32.26,32.26,32.19,32.22,63174.0,29.337,29.337,29.2733,29.3006,63174.0
2016-12-09 14:30:00,32.22,32.25,32.18,32.25,46956.0,29.3006,29.3279,29.2642,29.3279,46956.0
2016-12-09 14:35:00,32.25,32.25,32.21,32.22,37825.0,29.3279,29.3279,29.2915,29.3006,37825.0
2016-12-09 14:40:00,32.23,32.23,32.19,32.22,79531.0,29.3097,29.3097,29.2733,29.3006,79531.0
2016-12-09 14:45:00,32.21,32.23,32.18,32.22,109083.0,29.2915,29.3097,29.2642,29.3006,109083.0
2016-12-09 14:50:00,32.22,32.24,32.22,32.23,48954.0,29.3006,29.3188,29.3006,29.3097,48954.0
2016-12-09 14:55:00,32.22,32.32,32.22,32.3,116921.0,29.3006,29.3915,29.3006,29.3733,116921.0
2016-12-09 15:00:00,32.31,32.34,32.29,32.33,87453.0,29.3824,29.4097,29.3642,29.4006,87453.0
2016-12-09 15:05:00,32.33,32.38,32.32,32.35,85019.0,29.4006,29.4461,29.3915,29.4188,85019.0
2016-12-09 15:10:00,32.36,32.38,32.34,32.35,65537.0,29.4279,29.4461,29.4097,29.4188,65537.0
2016-12-09 15:15:00,32.35,32.38,32.35,32.36,74183.0,29.4188,29.4461,29.4188,29.4279,74183.0
2016-12-09 15:20:00,32.36,32.36,32.28,32.29,96038.0,29.4279,29.4279,29.3551,29.3642,96038.0
2016-12-09 15:25:00,32.3,32.3,32.25,32.27,120873.0,29.3733,29.3733,29.3279,29.3461,120873.0
2016-12-09 15:30:00,32.28,32.3,32.25,32.26,137035.0,29.3551,29.3733,29.3279,29.337,137035.0
2016-12-09 15:35:00,32.26,32.31,32.26,32.3,160467.0,29.337,29.3824,29.337,29.3733,160467.0
2016-12-09 15:40:00,32.3,32.32,32.29,32.3,125069.0,29.3733,29.3915,29.3642,29.3733,125069.0
2016-12-09 15:45:00,32.31,32.32,32.28,32.28,122283.0,29.3824,29.3915,29.3551,29.3551,122283.0
2016-12-09 15:50:00,32.29,32.34,32.28,32.3,194035.0,29.3642,29.4097,29.3551,29.3733,194035.0
2016-12-09 15:55:00,32.31,32.35,32.28,32.34,264460.0,29.3824,29.4188,29.3551,29.4097,264460.0
2016-12-12 09:30:00,32.18,32.18,31.92,32.09,210029.0,29.2642,29.2642,29.0278,29.1824,210029.0
2016-12-12 09:35:00,32.08,32.16,32.03,32.16,73502.0,29.1733,29.246,29.1278,29.246,73502.0
2016-12-12 09:40:00,32.17,32.22,32.1,32.21,78098.0,29.2551,29.3006,29.1915,29.2915,78098.0
2016-12-12 09:45:00,32.23,32.27,32.21,32.26,89204.0,29.3097,29.3461,29.2915,29.337,89204.0
2016-12-12 09:50:00,32.27,32.3,32.21,32.22,78503.0,29.3461,29.3733,29.2915,29.3006,78503.0
2016-12-12 09:55:00,32.23,32.27,32.22,32.27,41786.0,29.3097,29.3461,29.3006,29.3461,41786.0
2016-12-12 10:00:00,32.27,32.32,32.24,32.24,48397.0,29.3461,29.3915,29.3188,29.3188,48397.0
2016-12-12 10:05:00,32.25,32.25,32.16,32.17,47377.0,29.3279,29.3279,29.246,29.2551,47377.0
2016-12-12 10:10:00,32.18,32.19,32.12,32.13,50619.0,29.2642,29.2733,29.2096,29.2187,50619.0
2016-12-12 10:15:00,32.13,32.16,32.05,32.07,104654.0,29.2187,29.246,29.146,29.1642,104654.0
2016-12-12 10:20:00,32.08,32.16,32.08,32.09,39426.0,29.1733,29.246,29.1733,29.1824,39426.0
2016-12-12 10:25:00,32.09,32.12,32.05,32.05,85633.0,29.1824,29.2096,29.146,29.146,85633.0
2016-12-12 10:30:00,32.05,32.14,32.05,32.11,36715.0,29.146,29.2278,29.146,29.2005,36715.0
2016-12-12 10:35:00,32.11,32.21,32.11,32.2,48128.0,29.2005,29.2915,29.2005,29.2824,48128.0
2016-12-12 10:40:00,32.2,32.22,32.12,32.13,81890.0,29.2824,29.3006,29.2096,29.2187,81890.0
2016-12-12 10:45:00,32.13,32.14,32.06,32.06,148989.0,29.2187,29.2278,29.1551,29.1551,148989.0
2016-12-12 10:50:00,32.06,32.06,32.01,32.01,124962.0,29.1551,29.1551,29.1096,29.1096,124962.0
2016-12-12 10:55:00,32.02,32.02,31.93,32.0,231900.0,29.1187,29.1187,29.0369,29.1005,231900.0
2016-12-12 11:00:00,31.99,32.0,31.96,32.0,56630.0,29.0914,29.1005,29.0641,29.1005,56630.0
2016-12-12 11:05:00,32.0,32.01,31.98,32.0,78832.0,29.1005,29.1096,29.0823,29.1005,78832.0
2016-12-12 11:10:00,32.0,32.04,31.99,32.03,35764.0,29.1005,29.1369,29.0914,29.1278,35764.0
2016-12-12 11:15:00,32.03,32.06,32.02,32.03,93036.0,29.1278,29.1551,29.1187,29.1278,93036.0
2016-12-12 11:20:00,32.04,32.06,32.0,32.03,78887.0,29.1369,29.1551,29.1005,29.1278,78887.0
2016-12-12 11:25:00,32.04,32.05,32.0,32.02,42790.0,29.1369,29.146,29.1005,29.1187,42790.0
2016-12-12 11:30:00,32.02,32.03,31.98,32.03,39556.0,29.1187,29.1278,29.0823,29.1278,39556.0
2016-12-12 11:35:00,32.03,32.04,31.97,31.97,31856.0,29.1278,29.1369,29.0732,29.0732,31856.0
2016-12-12 11:40:00,31.97,31.98,31.95,31.96,45363.0,29.0732,29.0823,29.055,29.0641,45363.0
2016-12-12 11:45:00,31.96,31.97,31.93,31.94,27209.0,29.0641,29.0732,29.0369,29.046,27209.0
2016-12-12 11:50:00,31.94,31.94,31.87,31.88,36365.0,29.046,29.046,28.9823,28.9914,36365.0
2016-12-12 11:55:00,31.87,31.88,31.83,31.85,36279.0,28.9823,28.9914,28.9459,28.9641,36279.0
2016-12-12 12:00:00,31.84,31.84,31.72,31.74,75992.0,28.955,28.955,28.8459,28.8641,75992.0
2016-12-12 12:05:00,31.73,31.74,31.67,31.69,91713.0,28.855,28.8641,28.8004,28.8186,91713.0
2016-12-12 12:10:00,31.69,31.77,31.67,31.76,38846.0,28.8186,28.8914,28.8004,28.8823,38846.0
2016-12-12 12:15:00,31.77,31.81,31.76,31.77,32785.0,28.8914,28.9277,28.8823,28.8914,32785.0
2016-12-12 12:20:00,31.78,31.78,31.73,31.74,36640.0,28.9004,28.9004,28.855,28.8641,36640.0
2016-12-12 12:25:00,31.74,31.75,31.7,31.71,46879.0,28.8641,28.8732,28.8277,28.8368,46879.0
2016-12-12 12:30:00,31.72,31.75,31.7,31.75,81385.0,28.8459,28.8732,28.8277,28.8732,81385.0
2016-12-12 12:35:00,31.76,31.83,31.76,31.78,65694.0,28.8823,28.9459,28.8823,28.9004,65694.0
2016-12-12 12:40:00,31.78,31.81,31.75,31.8,35876.0,28.9004,28.9277,28.8732,28.9186,35876.0
2016-12-12 12:45:00,31.8,31.83,31.79,31.82,63244.0,28.9186,28.9459,28.9095,28.9368,63244.0
2016-12-12 12:50:00,31.81,31.81,31.75,31.76,43521.0,28.9277,28.9277,28.8732,28.8823,43521.0
2016-12-12 12:55:00,31.77,31.8,31.76,31.79,36846.0,28.8914,28.9186,28.8823,28.9095,36846.0
2016-12-12 13:00:00,31.79,31.82,31.78,31.81,27842.0,28.9095,28.9368,28.9004,28.9277,27842.0
2016-12-12 13:05:00,31.81,31.82,31.79,31.8,23838.0,28.9277,28.9368,28.9095,28.9186,23838.0
2016-12-12 13:10:00,31.81,31.83,31.79,31.82,30467.0,28.9277,28.9459,28.9095,28.9368,30467.0
2016-12-12 13:15:00,31.82,31.88,31.81,31.88,38934.0,28.9368,28.9914,28.9277,28.9914,38934.0
2016-12-12 13:20:00,31.88,31.88,31.83,31.84,36974.0,28.9914,28.9914,28.9459,28.955,36974.0
2016-12-12 13:25:00,31.85,31.88,31.83,31.84,32535.0,28.9641,28.9914,28.9459,28.955,32535.0
2016-12-12 13:30:00,31.84,31.85,31.79,31.8,55620.0,28.955,28.9641,28.9095,28.9186,55620.0
2016-12-12 13:35:00,31.8,31.82,31.78,31.79,43803.0,28.9186,28.9368,28.9004,28.9095,43803.0
2016-12-12 13:40:00,31.79,31.82,31.78,31.81,32747.0,28.9095,28.9368,28.9004,28.9277,32747.0
2016-12-12 13:45:00,31.81,31.82,31.77,31.77,49030.0,28.9277,28.9368,28.8914,28.8914,49030.0
2016-12-12 13:50:00,31.77,31.79,31.74,31.74,43882.0,28.8914,28.9095,28.8641,28.8641,43882.0
2016-12-12 13:55:00,31.75,31.78,31.74,31.75,54985.0,28.8732,28.9004,28.8641,28.8732,54985.0
2016-12-12 14:00:00,31.74,31.8,31.73,31.8,132960.0,28.8641,28.9186,28.855,28.9186,132960.0
2016-12-12 14:05:00,31.8,31.86,31.76,31.85,176361.0,28.9186,28.9732,28.8823,28.9641,176361.0
2016-12-12 14:10:00,31.86,31.89,31.84,31.88,51524.0,28.9732,29.0005,28.955,28.9914,51524.0
2016-12-12 14:15:00,31.87,31.92,31.85,31.92,57634.0,28.9823,29.0278,28.9641,29.0278,57634.0
2016-12-12 14:20:00,31.91,31.92,31.9,31.91,31800.0,29.0187,29.0278,29.0096,29.0187,31800.0
2016-12-12 14:25:00,31.91,31.91,31.89,31.91,75546.0,29.0187,29.0187,29.0005,29.0187,75546.0
2016-12-12 14:30:00,31.9,31.91,31.88,31.89,60985.0,29.0096,29.0187,28.9914,29.0005,60985.0
2016-12-12 14:35:00,31.89,31.89,31.87,31.89,29078.0,29.0005,29.0005,28.9823,29.0005,29078.0
2016-12-12 14:40:00,31.88,31.89,31.84,31.86,36541.0,28.9914,29.0005,28.955,28.9732,36541.0
2016-12-12 14:45:00,31.86,31.88,31.84,31.87,33120.0,28.9732,28.9914,28.955,28.9823,33120.0
2016-12-12 14:50:00,31.87,31.87,31.84,31.85,22644.0,28.9823,28.9823,28.955,28.9641,22644.0
2016-12-12 14:55:00,31.85,31.87,31.84,31.87,37564.0,28.9641,28.9823,28.955,28.9823,37564.0
2016-12-12 15:00:00,31.87,31.9,31.87,31.89,49846.0,28.9823,29.0096,28.9823,29.0005,49846.0
2016-12-12 15:05:00,31.9,31.9,31.85,31.89,63936.0,29.0096,29.0096,28.9641,29.0005,63936.0
2016-12-12 15:10:00,31.89,31.92,31.89,31.9,44450.0,29.0005,29.0278,29.0005,29.0096,44450.0
2016-12-12 15:15:00,31.9,31.91,31.89,31.9,44749.0,29.0096,29.0187,29.0005,29.0096,44749.0
2016-12-12 15:20:00,31.9,31.94,31.89,31.93,53964.0,29.0096,29.046,29.0005,29.0369,53964.0
2016-12-12 15:25:00,31.93,31.93,31.9,31.91,37100.0,29.0369,29.0369,29.0096,29.0187,37100.0
2016-12-12 15:30:00,31.9,31.91,31.87,31.9,57010.0,29.0096,29.0187,28.9823,29.0096,57010.0
2016-12-12 15:35:00,31.9,31.93,31.89,31.93,38086.0,29.0096,29.0369,29.0005,29.0369,38086.0
2016-12-12 15:40:00,31.93,31.96,31.92,31.95,78250.0,29.0369,29.0641,29.0278,29.055,78250.0
2016-12-12 15:45:00,31.95,32.0,31.95,31.98,85299.0,29.055,29.1005,29.055,29.0823,85299.0
2016-12-12 15:50:00,31.98,32.01,31.98,32.0,186613.0,29.0823,29.1096,29.0823,29.1005,186613.0
2016-12-12 15:55:00,31.99,32.01,31.97,32.0,517771.0,29.0914,29.1096,29.0732,29.1005,517771.0
2016-12-13 09:30:00,32.04,32.11,31.95,32.06,303088.0,29.1369,29.2005,29.055,29.1551,303088.0
2016-12-13 09:35:00,32.06,32.24,32.04,32.19,221766.0,29.1551,29.3188,29.1369,29.2733,221766.0
2016-12-13 09:40:00,32.19,32.27,32.13,32.26,140558.0,29.2733,29.3461,29.2187,29.337,140558.0
2016-12-13 09:45:00,32.26,32.26,32.15,32.21,63888.0,29.337,29.337,29.2369,29.2915,63888.0
2016-12-13 09:50:00,32.21,32.37,32.21,32.33,128323.0,29.2915,29.437,29.2915,29.4006,128323.0
2016-12-13 09:55:00,32.33,32.35,32.25,32.3,54552.0,29.4006,29.4188,29.3279,29.3733,54552.0
2016-12-13 10:00:00,32.29,32.3,32.23,32.24,70196.0,29.3642,29.3733,29.3097,29.3188,70196.0
2016-12-13 10:05:00,32.24,32.26,32.17,32.22,76404.0,29.3188,29.337,29.2551,29.3006,76404.0
2016-12-13 10:10:00,32.22,32.31,32.2,32.21,87445.0,29.3006,29.3824,29.2824,29.2915,87445.0
2016-12-13 10:15:00,32.21,32.26,32.21,32.23,46119.0,29.2915,29.337,29.2915,29.3097,46119.0
2016-12-13 10:20:00,32.23,32.27,32.2,32.22,51878.0,29.3097,29.3461,29.2824,29.3006,51878.0
2016-12-13 10:25:00,32.21,32.31,32.2,32.25,89064.0,29.2915,29.3824,29.2824,29.3279,89064.0
2016-12-13 10:30:00,32.26,32.26,32.15,32.15,60061.0,29.337,29.337,29.2369,29.2369,60061.0
2016-12-13 10:35:00,32.15,32.15,32.09,32.15,94253.0,29.2369,29.2369,29.1824,29.2369,94253.0
2016-12-13 10:40:00,32.15,32.18,32.05,32.05,86394.0,29.2369,29.2642,29.146,29.146,86394.0
2016-12-13 10:45:00,32.05,32.12,32.02,32.05,161163.0,29.146,29.2096,29.1187,29.146,161163.0
2016-12-13 10:50:00,32.05,32.1,32.0,32.09,197588.0,29.146,29.1915,29.1005,29.1824,197588.0
2016-12-13 10:55:00,32.09,32.19,32.08,32.17,84255.0,29.1824,29.2733,29.1733,29.2551,84255.0
2016-12-13 11:00:00,32.17,32.21,32.12,32.15,51734.0,29.2551,29.2915,29.2096,29.2369,51734.0
2016-12-13 11:05:00,32.14,32.19,32.12,32.16,46123.0,29.2278,29.2733,29.2096,29.246,46123.0
2016-12-13 11:10:00,32.15,32.17,32.13,32.16,40604.0,29.2369,29.2551,29.2187,29.246,40604.0
2016-12-13 11:15:00,32.17,32.17,32.12,32.16,49249.0,29.2551,29.2551,29.2096,29.246,49249.0
2016-12-13 11:20:00,32.16,32.17,32.14,32.15,94057.0,29.246,29.2551,29.2278,29.2369,94057.0
2016-12-13 11:25:00,32.15,32.2,32.15,32.16,57323.0,29.2369,29.2824,29.2369,29.246,57323.0
2016-12-13 11:30:00,32.16,32.16,32.04,32.05,95419.0,29.246,29.246,29.1369,29.146,95419.0
2016-12-13 11:35:00,32.04,32.06,32.02,32.04,76066.0,29.1369,29.1551,29.1187,29.1369,76066.0
2016-12-13 11:40:00,32.05,32.08,32.04,32.05,43219.0,29.146,29.1733,29.1369,29.146,43219.0
2016-12-13 11:45:00,32.04,32.08,32.02,32.07,57373.0,29.1369,29.1733,29.1187,29.1642,57373.0
2016-12-13 11:50:00,32.07,32.13,32.07,32.1,62849.0,29.1642,29.2187,29.1642,29.1915,62849.0
2016-12-13 11:55:00,32.09,32.12,32.08,32.11,45213.0,29.1824,29.2096,29.1733,29.2005,45213.0
2016-12-13 12:00:00,32.1,32.16,32.1,32.16,66225.0,29.1915,29.246,29.1915,29.246,66225.0
2016-12-13 12:05:00,32.16,32.18,32.13,32.14,38324.0,29.246,29.2642,29.2187,29.2278,38324.0
2016-12-13 12:10:00,32.14,32.2,32.13,32.14,95394.0,29.2278,29.2824,29.2187,29.2278,95394.0
2016-12-13 12:15:00,32.14,32.18,32.14,32.15,60073.0,29.2278,29.2642,29.2278,29.2369,60073.0
2016-12-13 12:20:00,32.14,32.15,32.11,32.13,33242.0,29.2278,29.2369,29.2005,29.2187,33242.0
2016-12-13 12:25:00,32.12,32.14,32.08,32.09,30801.0,29.2096,29.2278,29.1733,29.1824,30801.0
2016-12-13 12:30:00,32.09,32.12,32.09,32.1,34601.0,29.1824,29.2096,29.1824,29.1915,34601.0
2016-12-13 12:35:00,32.1,32.11,32.08,32.09,28050.0,29.1915,29.2005,29.1733,29.1824,28050.0
2016-12-13 12:40:00,32.1,32.17,32.09,32.16,37734.0,29.1915,29.2551,29.1824,29.246,37734.0
2016-12-13 12:45:00,32.16,32.2,32.15,32.18,33538.0,29.246,29.2824,29.2369,29.2642,33538.0
2016-12-13 12:50:00,32.17,32.18,32.14,32.18,23396.0,29.2551,29.2642,29.2278,29.2642,23396.0
2016-12-13 12:55:00,32.18,32.19,32.15,32.18,35877.0,29.2642,29.2733,29.2369,29.2642,35877.0
2016-12-13 13:00:00,32.17,32.24,32.16,32.21,42811.0,29.2551,29.3188,29.246,29.2915,42811.0
2016-12-13 13:05:00,32.21,32.22,32.17,32.17,19473.0,29.2915,29.3006,29.2551,29.2551,19473.0
2016-12-13 13:10:00,32.17,32.18,32.14,32.15,33050.0,29.2551,29.2642,29.2278,29.2369,33050.0
2016-12-13 13:15:00,32.15,32.22,32.15,32.21,49882.0,29.2369,29.3006,29.2369,29.2915,49882.0
2016-12-13 13:20:00,32.22,32.23,32.19,32.22,29913.0,29.3006,29.3097,29.2733,29.3006,29913.0
2016-12-13 13:25:00,32.22,32.27,32.21,32.27,30487.0,29.3006,29.3461,29.2915,29.3461,30487.0
2016-12-13 13:30:00,32.27,32.27,32.24,32.27,27134.0,29.3461,29.3461,29.3188,29.3461,27134.0
2016-12-13 13:35:00,32.27,32.28,32.22,32.23,25954.0,29.3461,29.3551,29.3006,29.3097,25954.0
2016-12-13 13:40:00,32.22,32.23,32.2,32.21,16529.0,29.3006,29.3097,29.2824,29.2915,16529.0
2016-12-13 13:45:00,32.21,32.21,32.18,32.19,32420.0,29.2915,29.2915,29.2642,29.2733,32420.0
2016-12-13 13:50:00,32.19,32.19,32.17,32.19,48019.0,29.2733,29.2733,29.2551,29.2733,48019.0
2016-12-13 13:55:00,32.19,32.21,32.17,32.18,34008.0,29.2733,29.2915,29.2551,29.2642,34008.0
2016-12-13 14:00:00,32.18,32.2,32.17,32.17,32390.0,29.2642,29.2824,29.2551,29.2551,32390.0
2016-12-13 14:05:00,32.17,32.18,32.1,32.11,49143.0,29.2551,29.2642,29.1915,29.2005,49143.0
2016-12-13 14:10:00,32.11,32.11,32.07,32.09,44496.0,29.2005,29.2005,29.1642,29.1824,44496.0
2016-12-13 14:15:00,32.09,32.12,32.08,32.08,68682.0,29.1824,29.2096,29.1733,29.1733,68682.0
2016-12-13 14:20:00,32.07,32.11,32.06,32.06,48233.0,29.1642,29.2005,29.1551,29.1551,48233.0
2016-12-13 14:25:00,32.06,32.07,32.02,32.03,39104.0,29.1551,29.1642,29.1187,29.1278,39104.0
2016-12-13 14:30:00,32.02,32.08,32.02,32.07,53581.0,29.1187,29.1733,29.1187,29.1642,53581.0
2016-12-13 14:35:00,32.07,32.09,32.04,32.08,36239.0,29.1642,29.1824,29.1369,29.1733,36239.0
2016-12-13 14:40:00,32.07,32.1,32.05,32.08,54059.0,29.1642,29.1915,29.146,29.1733,54059.0
2016-12-13 14:45:00,32.08,32.09,32.06,32.08,28976.0,29.1733,29.1824,29.1551,29.1733,28976.0
2016-12-13 14:50:00,32.08,32.12,32.07,32.09,44331.0,29.1733,29.2096,29.1642,29.1824,44331.0
2016-12-13 14:55:00,32.1,32.1,32.06,32.07,33386.0,29.1915,29.1915,29.1551,29.1642,33386.0
2016-12-13 15:00:00,32.07,32.12,32.07,32.1,39723.0,29.1642,29.2096,29.1642,29.1915,39723.0
2016-12-13 15:05:00,32.1,32.11,32.09,32.09,59900.0,29.1915,29.2005,29.1824,29.1824,59900.0
2016-12-13 15:10:00,32.1,32.11,32.07,32.07,42284.0,29.1915,29.2005,29.1642,29.1642,42284.0
2016-12-13 15:15:00,32.07,32.1,32.07,32.09,45492.0,29.1642,29.1915,29.1642,29.1824,45492.0
2016-12-13 15:20:00,32.09,32.1,32.05,32.05,52129.0,29.1824,29.1915,29.146,29.146,52129.0
2016-12-13 15:25:00,32.05,32.08,32.05,32.07,45290.0,29.146,29.1733,29.146,29.1642,45290.0
2016-12-13 15:30:00,32.07,32.1,32.06,32.08,78865.0,29.1642,29.1915,29.1551,29.1733,78865.0
2016-12-13 15:35:00,32.08,32.11,32.07,32.07,75437.0,29.1733,29.2005,29.1642,29.1642,75437.0
2016-12-13 15:40:00,32.07,32.11,32.06,32.1,172075.0,29.1642,29.2005,29.1551,29.1915,172075.0
2016-12-13 15:45:00,32.1,32.12,32.06,32.07,99356.0,29.1915,29.2096,29.1551,29.1642,99356.0
2016-12-13 15:50:00,32.06,32.07,32.03,32.04,95687.0,29.1551,29.1642,29.1278,29.1369,95687.0
2016-12-13 15:55:00,32.04,32.05,32.0,32.04,246801.0,29.1369,29.146,29.1005,29.1369,246801.0
2016-12-14 09:30:00,31.93,32.19,31.93,32.15,196539.0,29.0369,29.2733,29.0369,29.2369,196539.0
2016-12-14 09:35:00,32.14,32.18,32.02,32.12,124867.0,29.2278,29.2642,29.1187,29.2096,124867.0
2016-12-14 09:40:00,32.12,32.22,32.1,32.14,40121.0,29.2096,29.3006,29.1915,29.2278,40121.0
2016-12-14 09:45:00,32.13,32.15,32.08,32.14,48254.0,29.2187,29.2369,29.1733,29.2278,48254.0
2016-12-14 09:50:00,32.13,32.29,32.12,32.26,384969.0,29.2187,29.3642,29.2096,29.337,384969.0
2016-12-14 09:55:00,32.25,32.36,32.24,32.29,107244.0,29.3279,29.4279,29.3188,29.3642,107244.0
2016-12-14 10:00:00,32.29,32.31,32.27,32.31,108509.0,29.3642,29.3824,29.3461,29.3824,108509.0
2016-12-14 10:05:00,32.31,32.36,32.26,32.26,137737.0,29.3824,29.4279,29.337,29.337,137737.0
2016-12-14 10:10:00,32.27,32.33,32.26,32.29,165386.0,29.3461,29.4006,29.337,29.3642,165386.0
2016-12-14 10:15:00,32.28,32.31,32.24,32.24,73720.0,29.3551,29.3824,29.3188,29.3188,73720.0
2016-12-14 10:20:00,32.24,32.3,32.18,32.3,124937.0,29.3188,29.3733,29.2642,29.3733,124937.0
2016-12-14 10:25:00,32.3,32.34,32.26,32.27,112051.0,29.3733,29.4097,29.337,29.3461,112051.0
2016-12-14 10:30:00,32.27,32.32,32.26,32.29,88489.0,29.3461,29.3915,29.337,29.3642,88489.0
2016-12-14 10:35:00,32.29,32.3,32.24,32.26,89366.0,29.3642,29.3733,29.3188,29.337,89366.0
2016-12-14 10:40:00,32.26,32.27,32.21,32.23,93858.0,29.337,29.3461,29.2915,29.3097,93858.0
2016-12-14 10:45:00,32.23,32.24,32.19,32.23,115233.0,29.3097,29.3188,29.2733,29.3097,115233.0
2016-12-14 10:50:00,32.23,32.23,32.17,32.17,147177.0,29.3097,29.3097,29.2551,29.2551,147177.0
2016-12-14 10:55:00,32.16,32.18,32.14,32.15,78953.0,29.246,29.2642,29.2278,29.2369,78953.0
2016-12-14 11:00:00,32.14,32.15,32.07,32.11,67110.0,29.2278,29.2369,29.1642,29.2005,67110.0
2016-12-14 11:05:00,32.11,32.11,32.06,32.07,145580.0,29.2005,29.2005,29.1551,29.1642,145580.0
2016-12-14 11:10:00,32.07,32.09,32.05,32.06,155516.0,29.1642,29.1824,29.146,29.1551,155516.0
2016-12-14 11:15:00,32.06,32.17,32.06,32.16,70397.0,29.1551,29.2551,29.1551,29.246,70397.0
2016-12-14 11:20:00,32.17,32.19,32.1,32.16,83040.0,29.2551,29.2733,29.1915,29.246,83040.0
2016-12-14 11:25:00,32.17,32.19,32.12,32.14,49755.0,29.2551,29.2733,29.2096,29.2278,49755.0
2016-12-14 11:30:00,32.13,32.14,32.07,32.08,65106.0,29.2187,29.2278,29.1642,29.1733,65106.0
2016-12-14 11:35:00,32.09,32.12,32.07,32.11,56903.0,29.1824,29.2096,29.1642,29.2005,56903.0
2016-12-14 11:40:00,32.12,32.12,32.08,32.1,51970.0,29.2096,29.2096,29.1733,29.1915,51970.0
2016-12-14 11:45:00,32.1,32.19,32.09,32.16,81909.0,29.1915,29.2733,29.1824,29.246,81909.0
2016-12-14 11:50:00,32.15,32.2,32.13,32.19,50263.0,29.2369,29.2824,29.2187,29.2733,50263.0
2016-12-14 11:55:00,32.19,32.19,32.14,32.17,61375.0,29.2733,29.2733,29.2278,29.2551,61375.0
2016-12-14 12:00:00,32.17,32.17,32.11,32.11,48115.0,29.2551,29.2551,29.2005,29.2005,48115.0
2016-12-14 12:05:00,32.11,32.12,32.1,32.12,59573.0,29.2005,29.2096,29.1915,29.2096,59573.0
2016-12-14 12:10:00,32.11,32.17,32.09,32.15,66968.0,29.2005,29.2551,29.1824,29.2369,66968.0
2016-12-14 12:15:00,32.15,32.16,32.11,32.12,40866.0,29.2369,29.246,29.2005,29.2096,40866.0
2016-12-14 12:20:00,32.12,32.13,32.11,32.13,32839.0,29.2096,29.2187,29.2005,29.2187,32839.0
2016-12-14 12:25:00,32.13,32.13,32.07,32.1,80806.0,29.2187,29.2187,29.1642,29.1915,80806.0
2016-12-14 12:30:00,32.09,32.12,32.07,32.1,49592.0,29.1824,29.2096,29.1642,29.1915,49592.0
2016-12-14 12:35:00,32.1,32.11,32.07,32.11,45597.0,29.1915,29.2005,29.1642,29.2005,45597.0
2016-12-14 12:40:00,32.11,32.12,32.09,32.1,42774.0,29.2005,29.2096,29.1824,29.1915,42774.0
2016-12-14 12:45:00,32.09,32.12,32.08,32.12,55806.0,29.1824,29.2096,29.1733,29.2096,55806.0
2016-12-14 12:50:00,32.12,32.16,32.1,32.13,54334.0,29.2096,29.246,29.1915,29.2187,54334.0
2016-12-14 12:55:00,32.13,32.16,32.12,32.13,26150.0,29.2187,29.246,29.2096,29.2187,26150.0
2016-12-14 13:00:00,32.13,32.18,32.12,32.16,64359.0,29.2187,29.2642,29.2096,29.246,64359.0
2016-12-14 13:05:00,32.16,32.17,32.12,32.15,48223.0,29.246,29.2551,29.2096,29.2369,48223.0
2016-12-14 13:10:00,32.14,32.16,32.12,32.16,53913.0,29.2278,29.246,29.2096,29.246,53913.0
2016-12-14 13:15:00,32.16,32.16,32.12,32.14,37287.0,29.246,29.246,29.2096,29.2278,37287.0
2016-12-14 13:20:00,32.15,32.15,32.1,32.14,47491.0,29.2369,29.2369,29.1915,29.2278,47491.0
2016-12-14 13:25:00,32.14,32.16,32.12,32.16,39542.0,29.2278,29.246,29.2096,29.246,39542.0
2016-12-14 13:30:00,32.16,32.18,32.14,32.15,38569.0,29.246,29.2642,29.2278,29.2369,38569.0
2016-12-14 13:35:00,32.15,32.22,32.14,32.2,74772.0,29.2369,29.3006,29.2278,29.2824,74772.0
2016-12-14 13:40:00,32.2,32.24,32.18,32.2,75785.0,29.2824,29.3188,29.2642,29.2824,75785.0
2016-12-14 13:45:00,32.2,32.2,32.16,32.18,44403.0,29.2824,29.2824,29.246,29.2642,44403.0
2016-12-14 13:50:00,32.17,32.19,32.15,32.15,61429.0,29.2551,29.2733,29.2369,29.2369,61429.0
2016-12-14 13:55:00,32.15,32.23,32.14,32.22,93126.0,29.2369,29.3097,29.2278,29.3006,93126.0
2016-12-14 14:00:00,32.21,32.32,32.11,32.28,224483.0,29.2915,29.3915,29.2005,29.3551,224483.0
2016-12-14 14:05:00,32.27,32.3,32.17,32.26,111909.0,29.3461,29.3733,29.2551,29.337,111909.0
2016-12-14 14:10:00,32.26,32.29,32.07,32.07,186011.0,29.337,29.3642,29.1642,29.1642,186011.0
2016-12-14 14:15:00,32.07,32.19,32.04,32.18,157888.0,29.1642,29.2733,29.1369,29.2642,157888.0
2016-12-14 14:20:00,32.19,32.2,32.1,32.11,65123.0,29.2733,29.2824,29.1915,29.2005,65123.0
2016-12-14 14:25:00,32.1,32.12,32.01,32.03,74328.0,29.1915,29.2096,29.1096,29.1278,74328.0
2016-12-14 14:30:00,32.03,32.15,32.01,32.13,85854.0,29.1278,29.2369,29.1096,29.2187,85854.0
2016-12-14 14:35:00,32.13,32.17,32.1,32.16,79679.0,29.2187,29.2551,29.1915,29.246,79679.0
2016-12-14 14:40:00,32.15,32.22,32.15,32.18,98633.0,29.2369,29.3006,29.2369,29.2642,98633.0
2016-12-14 14:45:00,32.19,32.19,32.11,32.15,82596.0,29.2733,29.2733,29.2005,29.2369,82596.0
2016-12-14 14:50:00,32.15,32.17,32.07,32.09,95930.0,29.2369,29.2551,29.1642,29.1824,95930.0
2016-12-14 14:55:00,32.08,32.09,32.02,32.02,88692.0,29.1733,29.1824,29.1187,29.1187,88692.0
2016-12-14 15:00:00,32.02,32.11,32.0,32.07,87907.0,29.1187,29.2005,29.1005,29.1642,87907.0
2016-12-14 15:05:00,32.08,32.1,31.94,31.96,128259.0,29.1733,29.1915,29.046,29.0641,128259.0
2016-12-14 15:10:00,31.95,31.97,31.89,31.94,161243.0,29.055,29.0732,29.0005,29.046,161243.0
2016-12-14 15:15:00,31.93,31.95,31.87,31.95,100832.0,29.0369,29.055,28.9823,29.055,100832.0
2016-12-14 15:20:00,31.95,32.02,31.94,31.97,115389.0,29.055,29.1187,29.046,29.0732,115389.0
2016-12-14 15:25:00,31.96,32.0,31.96,31.99,60064.0,29.0641,29.1005,29.0641,29.0914,60064.0
2016-12-14 15:30:00,31.99,32.12,31.99,32.12,215510.0,29.0914,29.2096,29.0914,29.2096,215510.0
2016-12-14 15:35:00,32.11,32.17,32.08,32.13,165822.0,29.2005,29.2551,29.1733,29.2187,165822.0
2016-12-14 15:40:00,32.14,32.16,32.01,32.01,150671.0,29.2278,29.246,29.1096,29.1096,150671.0
2016-12-14 15:45:00,32.01,32.07,32.0,32.0,133355.0,29.1096,29.1642,29.1005,29.1005,133355.0
2016-12-14 15:50:00,32.01,32.06,31.95,32.04,610233.0,29.1096,29.1551,29.055,29.1369,610233.0
2016-12-14 15:55:00,32.04,32.17,32.02,32.14,1480170.0,29.1369,29.2551,29.1187,29.2278,1480170.0
2016-12-15 09:30:00,32.34,32.34,31.96,32.23,294433.0,29.4097,29.4097,29.0641,29.3097,294433.0
2016-12-15 09:35:00,32.23,32.25,32.06,32.12,122339.0,29.3097,29.3279,29.1551,29.2096,122339.0
2016-12-15 09:40:00,32.11,32.17,32.07,32.17,71761.0,29.2005,29.2551,29.1642,29.2551,71761.0
2016-12-15 09:45:00,32.17,32.29,32.17,32.28,88493.0,29.2551,29.3642,29.2551,29.3551,88493.0
2016-12-15 09:50:00,32.27,32.38,32.26,32.34,66793.0,29.3461,29.4461,29.337,29.4097,66793.0
2016-12-15 09:55:00,32.34,32.49,32.3,32.48,81724.0,29.4097,29.5461,29.3733,29.537,81724.0
2016-12-15 10:00:00,32.48,32.53,32.45,32.49,122453.0,29.537,29.5825,29.5097,29.5461,122453.0
2016-12-15 10:05:00,32.49,32.6,32.49,32.6,140835.0,29.5461,29.6461,29.5461,29.6461,140835.0
2016-12-15 10:10:00,32.59,32.6,32.49,32.52,56481.0,29.6371,29.6461,29.5461,29.5734,56481.0
2016-12-15 10:15:00,32.52,32.6,32.51,32.54,74725.0,29.5734,29.6461,29.5643,29.5916,74725.0
2016-12-15 10:20:00,32.54,32.54,32.49,32.53,51503.0,29.5916,29.5916,29.5461,29.5825,51503.0
2016-12-15 10:25:00,32.53,32.64,32.53,32.61,71061.0,29.5825,29.6825,29.5825,29.6552,71061.0
2016-12-15 10:30:00,32.61,32.61,32.57,32.59,47917.0,29.6552,29.6552,29.6189,29.6371,47917.0
2016-12-15 10:35:00,32.59,32.6,32.56,32.6,53795.0,29.6371,29.6461,29.6098,29.6461,53795.0
2016-12-15 10:40:00,32.6,32.69,32.6,32.66,108050.0,29.6461,29.728,29.6461,29.7007,108050.0
2016-12-15 10:45:00,32.66,32.68,32.53,32.56,99335.0,29.7007,29.7189,29.5825,29.6098,99335.0
2016-12-15 10:50:00,32.56,32.6,32.55,32.58,44853.0,29.6098,29.6461,29.6007,29.628,44853.0
2016-12-15 10:55:00,32.58,32.58,32.53,32.56,39259.0,29.628,29.628,29.5825,29.6098,39259.0
2016-12-15 11:00:00,32.57,32.64,32.56,32.61,63701.0,29.6189,29.6825,29.6098,29.6552,63701.0
2016-12-15 11:05:00,32.62,32.68,32.61,32.62,85189.0,29.6643,29.7189,29.6552,29.6643,85189.0
2016-12-15 11:10:00,32.63,32.68,32.61,32.66,61714.0,29.6734,29.7189,29.6552,29.7007,61714.0
2016-12-15 11:15:00,32.66,32.69,32.61,32.63,49165.0,29.7007,29.728,29.6552,29.6734,49165.0
2016-12-15 11:20:00,32.63,32.68,32.61,32.62,42725.0,29.6734,29.7189,29.6552,29.6643,42725.0
2016-12-15 11:25:00,32.62,32.62,32.58,32.6,104667.0,29.6643,29.6643,29.628,29.6461,104667.0
2016-12-15 11:30:00,32.61,32.88,32.6,32.67,735065.0,29.6552,29.9008,29.6461,29.7098,735065.0
2016-12-15 11:35:00,32.67,32.8,32.64,32.79,157102.0,29.7098,29.828,29.6825,29.8189,157102.0
2016-12-15 11:40:00,32.79,32.84,32.76,32.83,38587.0,29.8189,29.8644,29.7917,29.8553,38587.0
2016-12-15 11:45:00,32.83,32.83,32.76,32.83,72376.0,29.8553,29.8553,29.7917,29.8553,72376.0
2016-12-15 11:50:00,32.83,32.85,32.78,32.84,82363.0,29.8553,29.8735,29.8098,29.8644,82363.0
2016-12-15 11:55:00,32.84,32.84,32.77,32.84,111389.0,29.8644,29.8644,29.8007,29.8644,111389.0
2016-12-15 12:00:00,32.84,32.85,32.8,32.82,48942.0,29.8644,29.8735,29.828,29.8462,48942.0
2016-12-15 12:05:00,32.81,32.82,32.77,32.8,68865.0,29.8371,29.8462,29.8007,29.828,68865.0
2016-12-15 12:10:00,32.8,32.83,32.77,32.79,72204.0,29.828,29.8553,29.8007,29.8189,72204.0
2016-12-15 12:15:00,32.79,32.84,32.78,32.81,21575.0,29.8189,29.8644,29.8098,29.8371,21575.0
2016-12-15 12:20:00,32.82,32.83,32.8,32.81,71105.0,29.8462,29.8553,29.828,29.8371,71105.0
2016-12-15 12:25:00,32.81,32.88,32.81,32.87,114259.0,29.8371,29.9008,29.8371,29.8917,114259.0
2016-12-15 12:30:00,32.87,32.91,32.86,32.9,73512.0,29.8917,29.9281,29.8826,29.919,73512.0
2016-12-15 12:35:00,32.9,32.94,32.89,32.89,100681.0,29.919,29.9553,29.9099,29.9099,100681.0
2016-12-15 12:40:00,32.89,32.92,32.88,32.91,71477.0,29.9099,29.9372,29.9008,29.9281,71477.0
2016-12-15 12:45:00,32.91,32.91,32.87,32.91,40384.0,29.9281,29.9281,29.8917,29.9281,40384.0
2016-12-15 12:50:00,32.91,32.92,32.87,32.89,94161.0,29.9281,29.9372,29.8917,29.9099,94161.0
2016-12-15 12:55:00,32.88,32.88,32.85,32.87,67556.0,29.9008,29.9008,29.8735,29.8917,67556.0
2016-12-15 13:00:00,32.87,32.89,32.84,32.88,40112.0,29.8917,29.9099,29.8644,29.9008,40112.0
2016-12-15 13:05:00,32.88,32.93,32.87,32.9,41861.0,29.9008,29.9462,29.8917,29.919,41861.0
2016-12-15 13:10:00,32.91,32.94,32.9,32.94,48195.0,29.9281,29.9553,29.919,29.9553,48195.0
2016-12-15 13:15:00,32.94,32.95,32.93,32.95,49527.0,29.9553,29.9644,29.9462,29.9644,49527.0
2016-12-15 13:20:00,32.95,32.97,32.94,32.97,71249.0,29.9644,29.9826,29.9553,29.9826,71249.0
2016-12-15 13:25:00,32.96,32.96,32.93,32.95,35342.0,29.9735,29.9735,29.9462,29.9644,35342.0
2016-12-15 13:30:00,32.95,32.95,32.91,32.93,43392.0,29.9644,29.9644,29.9281,29.9462,43392.0
2016-12-15 13:35:00,32.93,32.94,32.88,32.89,63985.0,29.9462,29.9553,29.9008,29.9099,63985.0
2016-12-15 13:40:00,32.9,32.91,32.89,32.91,60497.0,29.919,29.9281,29.9099,29.9281,60497.0
2016-12-15 13:45:00,32.91,32.91,32.85,32.85,226400.0,29.9281,29.9281,29.8735,29.8735,226400.0
2016-12-15 13:50:00,32.85,32.86,32.74,32.75,177045.0,29.8735,29.8826,29.7735,29.7826,177045.0
2016-12-15 13:55:00,32.75,32.77,32.7,32.75,225798.0,29.7826,29.8007,29.7371,29.7826,225798.0
2016-12-15 14:00:00,32.75,32.78,32.72,32.77,65253.0,29.7826,29.8098,29.7553,29.8007,65253.0
2016-12-15 14:05:00,32.77,32.84,32.76,32.81,69522.0,29.8007,29.8644,29.7917,29.8371,69522.0
2016-12-15 14:10:00,32.81,32.87,32.8,32.86,51263.0,29.8371,29.8917,29.828,29.8826,51263.0
2016-12-15 14:15:00,32.87,32.87,32.85,32.87,50038.0,29.8917,29.8917,29.8735,29.8917,50038.0
2016-12-15 14:20:00,32.87,32.87,32.82,32.83,98401.0,29.8917,29.8917,29.8462,29.8553,98401.0
2016-12-15 14:25:00,32.83,32.88,32.8,32.88,82281.0,29.8553,29.9008,29.828,29.9008,82281.0
2016-12-15 14:30:00,32.87,32.89,32.85,32.89,88504.0,29.8917,29.9099,29.8735,29.9099,88504.0
2016-12-15 14:35:00,32.88,32.92,32.85,32.9,72957.0,29.9008,29.9372,29.8735,29.919,72957.0
2016-12-15 14:40:00,32.9,32.93,32.89,32.91,150298.0,29.919,29.9462,29.9099,29.9281,150298.0
2016-12-15 14:45:00,32.92,32.92,32.89,32.89,40155.0,29.9372,29.9372,29.9099,29.9099,40155.0
2016-12-15 14:50:00,32.89,32.94,32.88,32.91,60843.0,29.9099,29.9553,29.9008,29.9281,60843.0
2016-12-15 14:55:00,32.91,32.93,32.9,32.91,126235.0,29.9281,29.9462,29.919,29.9281,126235.0
2016-12-15 15:00:00,32.92,32.94,32.89,32.93,82218.0,29.9372,29.9553,29.9099,29.9462,82218.0
2016-12-15 15:05:00,32.93,32.97,32.92,32.95,133186.0,29.9462,29.9826,29.9372,29.9644,133186.0
2016-12-15 15:10:00,32.95,33.0,32.95,32.99,162502.0,29.9644,30.0099,29.9644,30.0008,162502.0
2016-12-15 15:15:00,32.98,33.05,32.98,33.02,365734.0,29.9917,30.0554,29.9917,30.0281,365734.0
2016-12-15 15:20:00,33.02,33.06,33.02,33.04,166851.0,30.0281,30.0645,30.0281,30.0463,166851.0
2016-12-15 15:25:00,33.04,33.04,32.96,32.97,211022.0,30.0463,30.0463,29.9735,29.9826,211022.0
2016-12-15 15:30:00,32.97,33.01,32.97,32.97,280386.0,29.9826,30.019,29.9826,29.9826,280386.0
2016-12-15 15:35:00,32.98,32.99,32.89,32.97,357031.0,29.9917,30.0008,29.9099,29.9826,357031.0
2016-12-15 15:40:00,32.97,33.07,32.96,33.04,194356.0,29.9826,30.0736,29.9735,30.0463,194356.0
2016-12-15 15:45:00,33.04,33.1,33.03,33.06,302712.0,30.0463,30.1008,30.0372,30.0645,302712.0
2016-12-15 15:50:00,33.06,33.09,33.04,33.05,492819.0,30.0645,30.0918,30.0463,30.0554,492819.0
2016-12-15 15:55:00,33.06,33.06,33.02,33.06,753872.0,30.0645,30.0645,30.0281,30.0645,753872.0
2016-12-16 09:30:00,33.4,33.4,33.24,33.33,1659457.0,30.3737,30.3737,30.2282,30.31,1659457.0
2016-12-16 09:35:00,33.33,33.35,33.17,33.18,191501.0,30.31,30.3282,30.1645,30.1736,191501.0
2016-12-16 09:40:00,33.17,33.26,33.16,33.21,384247.0,30.1645,30.2463,30.1554,30.2009,384247.0
2016-12-16 09:45:00,33.2,33.23,33.14,33.2,280946.0,30.1918,30.2191,30.1372,30.1918,280946.0
2016-12-16 09:50:00,33.2,33.22,33.02,33.04,316838.0,30.1918,30.21,30.0281,30.0463,316838.0
2016-12-16 09:55:00,33.04,33.12,32.94,33.11,142574.0,30.0463,30.119,29.9553,30.1099,142574.0
2016-12-16 10:00:00,33.1,33.15,33.09,33.12,118108.0,30.1008,30.1463,30.0918,30.119,118108.0
2016-12-16 10:05:00,33.12,33.15,33.08,33.08,127663.0,30.119,30.1463,30.0827,30.0827,127663.0
2016-12-16 10:10:00,33.08,33.14,33.04,33.04,51108.0,30.0827,30.1372,30.0463,30.0463,51108.0
2016-12-16 10:15:00,33.05,33.1,33.01,33.08,161232.0,30.0554,30.1008,30.019,30.0827,161232.0
2016-12-16 10:20:00,33.09,33.12,33.0,33.01,103814.0,30.0918,30.119,30.0099,30.019,103814.0
2016-12-16 10:25:00,33.02,33.07,33.0,33.07,59687.0,30.0281,30.0736,30.0099,30.0736,59687.0
2016-12-16 10:30:00,33.08,33.12,33.07,33.09,52613.0,30.0827,30.119,30.0736,30.0918,52613.0
2016-12-16 10:35:00,33.09,33.13,33.07,33.12,70314.0,30.0918,30.1281,30.0736,30.119,70314.0
2016-12-16 10:40:00,33.12,33.23,33.12,33.19,101396.0,30.119,30.2191,30.119,30.1827,101396.0
2016-12-16 10:45:00,33.18,33.21,33.13,33.17,77313.0,30.1736,30.2009,30.1281,30.1645,77313.0
2016-12-16 10:50:00,33.17,33.17,33.04,33.04,154878.0,30.1645,30.1645,30.0463,30.0463,154878.0
2016-12-16 10:55:00,33.05,33.08,33.04,33.06,45196.0,30.0554,30.0827,30.0463,30.0645,45196.0
2016-12-16 11:00:00,33.07,33.08,32.97,32.98,122374.0,30.0736,30.0827,29.9826,29.9917,122374.0
2016-12-16 11:05:00,32.98,32.99,32.91,32.93,199617.0,29.9917,30.0008,29.9281,29.9462,199617.0
2016-12-16 11:10:00,32.92,32.97,32.9,32.92,74974.0,29.9372,29.9826,29.919,29.9372,74974.0
2016-12-16 11:15:00,32.92,32.92,32.85,32.88,159518.0,29.9372,29.9372,29.8735,29.9008,159518.0
2016-12-16 11:20:00,32.88,32.88,32.78,32.79,76919.0,29.9008,29.9008,29.8098,29.8189,76919.0
2016-12-16 11:25:00,32.79,32.8,32.69,32.69,94293.0,29.8189,29.828,29.728,29.728,94293.0
2016-12-16 11:30:00,32.69,32.75,32.65,32.74,83782.0,29.728,29.7826,29.6916,29.7735,83782.0
2016-12-16 11:35:00,32.75,32.77,32.73,32.75,71950.0,29.7826,29.8007,29.7644,29.7826,71950.0
2016-12-16 11:40:00,32.76,32.79,32.73,32.78,67951.0,29.7917,29.8189,29.7644,29.8098,67951.0
2016-12-16 11:45:00,32.78,32.82,32.75,32.78,94545.0,29.8098,29.8462,29.7826,29.8098,94545.0
2016-12-16 11:50:00,32.77,32.79,32.73,32.74,38596.0,29.8007,29.8189,29.7644,29.7735,38596.0
2016-12-16 11:55:00,32.75,32.81,32.73,32.81,67028.0,29.7826,29.8371,29.7644,29.8371,67028.0
2016-12-16 12:00:00,32.82,32.83,32.79,32.81,45538.0,29.8462,29.8553,29.8189,29.8371,45538.0
2016-12-16 12:05:00,32.81,32.81,32.75,32.77,97336.0,29.8371,29.8371,29.7826,29.8007,97336.0
2016-12-16 12:10:00,32.77,32.77,32.72,32.76,25240.0,29.8007,29.8007,29.7553,29.7917,25240.0
2016-12-16 12:15:00,32.76,32.76,32.68,32.69,34621.0,29.7917,29.7917,29.7189,29.728,34621.0
2016-12-16 12:20:00,32.69,32.71,32.67,32.68,44092.0,29.728,29.7462,29.7098,29.7189,44092.0
2016-12-16 12:25:00,32.67,32.7,32.67,32.7,24895.0,29.7098,29.7371,29.7098,29.7371,24895.0
2016-12-16 12:30:00,32.7,32.78,32.69,32.77,34071.0,29.7371,29.8098,29.728,29.8007,34071.0
2016-12-16 12:35:00,32.77,32.77,32.74,32.74,24277.0,29.8007,29.8007,29.7735,29.7735,24277.0
2016-12-16 12:40:00,32.75,32.75,32.66,32.66,29485.0,29.7826,29.7826,29.7007,29.7007,29485.0
2016-12-16 12:45:00,32.66,32.71,32.64,32.71,67143.0,29.7007,29.7462,29.6825,29.7462,67143.0
2016-12-16 12:50:00,32.7,32.7,32.61,32.62,39425.0,29.7371,29.7371,29.6552,29.6643,39425.0
2016-12-16 12:55:00,32.62,32.65,32.61,32.63,27138.0,29.6643,29.6916,29.6552,29.6734,27138.0
2016-12-16 13:00:00,32.64,32.64,32.59,32.61,47797.0,29.6825,29.6825,29.6371,29.6552,47797.0
2016-12-16 13:05:00,32.61,32.63,32.58,32.6,45363.0,29.6552,29.6734,29.628,29.6461,45363.0
2016-12-16 13:10:00,32.6,32.61,32.51,32.54,57893.0,29.6461,29.6552,29.5643,29.5916,57893.0
2016-12-16 13:15:00,32.54,32.54,32.5,32.53,37721.0,29.5916,29.5916,29.5552,29.5825,37721.0
2016-12-16 13:20:00,32.52,32.57,32.51,32.57,38964.0,29.5734,29.6189,29.5643,29.6189,38964.0
2016-12-16 13:25:00,32.56,32.57,32.5,32.51,51371.0,29.6098,29.6189,29.5552,29.5643,51371.0
2016-12-16 13:30:00,32.51,32.55,32.49,32.54,50090.0,29.5643,29.6007,29.5461,29.5916,50090.0
2016-12-16 13:35:00,32.54,32.57,32.53,32.56,56293.0,29.5916,29.6189,29.5825,29.6098,56293.0
2016-12-16 13:40:00,32.56,32.58,32.53,32.54,39759.0,29.6098,29.628,29.5825,29.5916,39759.0
2016-12-16 13:45:00,32.53,32.53,32.47,32.48,99586.0,29.5825,29.5825,29.5279,29.537,99586.0
2016-12-16 13:50:00,32.48,32.54,32.48,32.54,71040.0,29.537,29.5916,29.537,29.5916,71040.0
2016-12-16 13:55:00,32.54,32.54,32.49,32.5,42453.0,29.5916,29.5916,29.5461,29.5552,42453.0
2016-12-16 14:00:00,32.5,32.54,32.48,32.49,129612.0,29.5552,29.5916,29.537,29.5461,129612.0
2016-12-16 14:05:00,32.49,32.58,32.46,32.57,61015.0,29.5461,29.628,29.5188,29.6189,61015.0
2016-12-16 14:10:00,32.56,32.58,32.53,32.55,41241.0,29.6098,29.628,29.5825,29.6007,41241.0
2016-12-16 14:15:00,32.55,32.58,32.52,32.57,83199.0,29.6007,29.628,29.5734,29.6189,83199.0
2016-12-16 14:20:00,32.57,32.57,32.54,32.55,38013.0,29.6189,29.6189,29.5916,29.6007,38013.0
2016-12-16 14:25:00,32.56,32.59,32.54,32.57,37293.0,29.6098,29.6371,29.5916,29.6189,37293.0
2016-12-16 14:30:00,32.57,32.58,32.54,32.58,41481.0,29.6189,29.628,29.5916,29.628,41481.0
2016-12-16 14:35:00,32.58,32.59,32.54,32.55,71495.0,29.628,29.6371,29.5916,29.6007,71495.0
2016-12-16 14:40:00,32.55,32.61,32.55,32.58,48657.0,29.6007,29.6552,29.6007,29.628,48657.0
2016-12-16 14:45:00,32.58,32.65,32.58,32.64,79666.0,29.628,29.6916,29.628,29.6825,79666.0
2016-12-16 14:50:00,32.63,32.65,32.57,32.59,68821.0,29.6734,29.6916,29.6189,29.6371,68821.0
2016-12-16 14:55:00,32.6,32.61,32.59,32.59,46071.0,29.6461,29.6552,29.6371,29.6371,46071.0
2016-12-16 15:00:00,32.59,32.6,32.56,32.58,53774.0,29.6371,29.6461,29.6098,29.628,53774.0
2016-12-16 15:05:00,32.57,32.61,32.54,32.55,104971.0,29.6189,29.6552,29.5916,29.6007,104971.0
2016-12-16 15:10:00,32.55,32.56,32.5,32.52,99558.0,29.6007,29.6098,29.5552,29.5734,99558.0
2016-12-16 15:15:00,32.52,32.53,32.5,32.51,59590.0,29.5734,29.5825,29.5552,29.5643,59590.0
2016-12-16 15:20:00,32.5,32.53,32.47,32.51,110198.0,29.5552,29.5825,29.5279,29.5643,110198.0
2016-12-16 15:25:00,32.51,32.51,32.48,32.49,71678.0,29.5643,29.5643,29.537,29.5461,71678.0
2016-12-16 15:30:00,32.49,32.53,32.49,32.51,114276.0,29.5461,29.5825,29.5461,29.5643,114276.0
2016-12-16 15:35:00,32.5,32.51,32.47,32.48,111159.0,29.5552,29.5643,29.5279,29.537,111159.0
2016-12-16 15:40:00,32.48,32.49,32.42,32.44,146615.0,29.537,29.5461,29.4825,29.5006,146615.0
2016-12-16 15:45:00,32.44,32.52,32.43,32.49,118662.0,29.5006,29.5734,29.4916,29.5461,118662.0
2016-12-16 15:50:00,32.5,32.57,32.5,32.56,310770.0,29.5552,29.6189,29.5552,29.6098,310770.0
2016-12-16 15:55:00,32.55,32.56,32.47,32.51,630154.0,29.6007,29.6098,29.5279,29.5643,630154.0
2016-12-19 09:30:00,32.46,32.75,32.25,32.72,398952.0,29.5188,29.7826,29.3279,29.7553,398952.0
2016-12-19 09:35:00,32.72,32.74,32.51,32.53,144996.0,29.7553,29.7735,29.5643,29.5825,144996.0
2016-12-19 09:40:00,32.54,32.7,32.46,32.66,205127.0,29.5916,29.7371,29.5188,29.7007,205127.0
2016-12-19 09:45:00,32.66,32.76,32.57,32.76,718646.0,29.7007,29.7917,29.6189,29.7917,718646.0
2016-12-19 09:50:00,32.75,32.75,32.53,32.58,124486.0,29.7826,29.7826,29.5825,29.628,124486.0
2016-12-19 09:55:00,32.59,32.62,32.47,32.53,150014.0,29.6371,29.6643,29.5279,29.5825,150014.0
2016-12-19 10:00:00,32.53,32.56,32.47,32.56,166527.0,29.5825,29.6098,29.5279,29.6098,166527.0
2016-12-19 10:05:00,32.55,32.57,32.5,32.52,106022.0,29.6007,29.6189,29.5552,29.5734,106022.0
2016-12-19 10:10:00,32.52,32.57,32.49,32.52,169710.0,29.5734,29.6189,29.5461,29.5734,169710.0
2016-12-19 10:15:00,32.52,32.54,32.49,32.51,127261.0,29.5734,29.5916,29.5461,29.5643,127261.0
2016-12-19 10:20:00,32.51,32.54,32.48,32.51,297420.0,29.5643,29.5916,29.537,29.5643,297420.0
2016-12-19 10:25:00,32.52,32.57,32.51,32.55,105589.0,29.5734,29.6189,29.5643,29.6007,105589.0
2016-12-19 10:30:00,32.55,32.58,32.54,32.56,135487.0,29.6007,29.628,29.5916,29.6098,135487.0
2016-12-19 10:35:00,32.57,32.58,32.54,32.57,164846.0,29.6189,29.628,29.5916,29.6189,164846.0
2016-12-19 10:40:00,32.57,32.63,32.57,32.61,296890.0,29.6189,29.6734,29.6189,29.6552,296890.0
2016-12-19 10:45:00,32.61,32.63,32.58,32.59,136141.0,29.6552,29.6734,29.628,29.6371,136141.0
2016-12-19 10:50:00,32.59,32.61,32.49,32.51,106093.0,29.6371,29.6552,29.5461,29.5643,106093.0
2016-12-19 10:55:00,32.52,32.53,32.5,32.52,107859.0,29.5734,29.5825,29.5552,29.5734,107859.0
2016-12-19 11:00:00,32.52,32.66,32.52,32.64,200499.0,29.5734,29.7007,29.5734,29.6825,200499.0
2016-12-19 11:05:00,32.63,32.7,32.57,32.59,159251.0,29.6734,29.7371,29.6189,29.6371,159251.0
2016-12-19 11:10:00,32.58,32.6,32.56,32.57,45457.0,29.628,29.6461,29.6098,29.6189,45457.0
2016-12-19 11:15:00,32.57,32.58,32.49,32.5,69338.0,29.6189,29.628,29.5461,29.5552,69338.0
2016-12-19 11:20:00,32.51,32.51,32.42,32.42,106776.0,29.5643,29.5643,29.4825,29.4825,106776.0
2016-12-19 11:25:00,32.42,32.43,32.33,32.39,115971.0,29.4825,29.4916,29.4006,29.4552,115971.0
2016-12-19 11:30:00,32.4,32.48,32.39,32.45,70860.0,29.4643,29.537,29.4552,29.5097,70860.0
2016-12-19 11:35:00,32.45,32.47,32.42,32.43,39179.0,29.5097,29.5279,29.4825,29.4916,39179.0
2016-12-19 11:40:00,32.42,32.43,32.37,32.38,74216.0,29.4825,29.4916,29.437,29.4461,74216.0
2016-12-19 11:45:00,32.38,32.4,32.36,32.37,46545.0,29.4461,29.4643,29.4279,29.437,46545.0
2016-12-19 11:50:00,32.37,32.4,32.35,32.35,73721.0,29.437,29.4643,29.4188,29.4188,73721.0
2016-12-19 11:55:00,32.36,32.38,32.31,32.34,77601.0,29.4279,29.4461,29.3824,29.4097,77601.0
2016-12-19 12:00:00,32.34,32.39,32.31,32.38,42195.0,29.4097,29.4552,29.3824,29.4461,42195.0
2016-12-19 12:05:00,32.38,32.39,32.35,32.38,39355.0,29.4461,29.4552,29.4188,29.4461,39355.0
2016-12-19 12:10:00,32.38,32.4,32.34,32.36,33909.0,29.4461,29.4643,29.4097,29.4279,33909.0
2016-12-19 12:15:00,32.36,32.37,32.33,32.36,27925.0,29.4279,29.437,29.4006,29.4279,27925.0
2016-12-19 12:20:00,32.36,32.38,32.34,32.37,29269.0,29.4279,29.4461,29.4097,29.437,29269.0
2016-12-19 12:25:00,32.38,32.38,32.34,32.36,39148.0,29.4461,29.4461,29.4097,29.4279,39148.0
2016-12-19 12:30:00,32.35,32.38,32.34,32.35,71687.0,29.4188,29.4461,29.4097,29.4188,71687.0
2016-12-19 12:35:00,32.36,32.41,32.34,32.4,42224.0,29.4279,29.4734,29.4097,29.4643,42224.0
2016-12-19 12:40:00,32.41,32.42,32.39,32.4,57466.0,29.4734,29.4825,29.4552,29.4643,57466.0
2016-12-19 12:45:00,32.4,32.42,32.39,32.4,43426.0,29.4643,29.4825,29.4552,29.4643,43426.0
2016-12-19 12:50:00,32.4,32.4,32.36,32.37,41310.0,29.4643,29.4643,29.4279,29.437,41310.0
2016-12-19 12:55:00,32.37,32.39,32.35,32.36,46067.0,29.437,29.4552,29.4188,29.4279,46067.0
2016-12-19 13:00:00,32.36,32.42,32.35,32.38,59512.0,29.4279,29.4825,29.4188,29.4461,59512.0
2016-12-19 13:05:00,32.38,32.4,32.36,32.38,39529.0,29.4461,29.4643,29.4279,29.4461,39529.0
2016-12-19 13:10:00,32.38,32.39,32.35,32.36,36011.0,29.4461,29.4552,29.4188,29.4279,36011.0
2016-12-19 13:15:00,32.36,32.38,32.35,32.38,23633.0,29.4279,29.4461,29.4188,29.4461,23633.0
2016-12-19 13:20:00,32.38,32.39,32.36,32.37,29169.0,29.4461,29.4552,29.4279,29.437,29169.0
2016-12-19 13:25:00,32.38,32.39,32.36,32.37,73192.0,29.4461,29.4552,29.4279,29.437,73192.0
2016-12-19 13:30:00,32.37,32.39,32.34,32.34,91827.0,29.437,29.4552,29.4097,29.4097,91827.0
2016-12-19 13:35:00,32.34,32.36,32.32,32.32,103244.0,29.4097,29.4279,29.3915,29.3915,103244.0
2016-12-19 13:40:00,32.33,32.37,32.32,32.35,70305.0,29.4006,29.437,29.3915,29.4188,70305.0
2016-12-19 13:45:00,32.36,32.41,32.35,32.4,77424.0,29.4279,29.4734,29.4188,29.4643,77424.0
2016-12-19 13:50:00,32.39,32.43,32.38,32.4,66151.0,29.4552,29.4916,29.4461,29.4643,66151.0
2016-12-19 13:55:00,32.4,32.43,32.39,32.42,122802.0,29.4643,29.4916,29.4552,29.4825,122802.0
2016-12-19 14:00:00,32.41,32.46,32.4,32.42,73048.0,29.4734,29.5188,29.4643,29.4825,73048.0
2016-12-19 14:05:00,32.42,32.47,32.41,32.46,84830.0,29.4825,29.5279,29.4734,29.5188,84830.0
2016-12-19 14:10:00,32.47,32.52,32.43,32.49,238693.0,29.5279,29.5734,29.4916,29.5461,238693.0
2016-12-19 14:15:00,32.5,32.54,32.46,32.48,81237.0,29.5552,29.5916,29.5188,29.537,81237.0
2016-12-19 14:20:00,32.49,32.49,32.46,32.47,51919.0,29.5461,29.5461,29.5188,29.5279,51919.0
2016-12-19 14:25:00,32.47,32.48,32.44,32.47,79923.0,29.5279,29.537,29.5006,29.5279,79923.0
2016-12-19 14:30:00,32.46,32.48,32.44,32.46,61262.0,29.5188,29.537,29.5006,29.5188,61262.0
2016-12-19 14:35:00,32.45,32.48,32.44,32.46,85686.0,29.5097,29.537,29.5006,29.5188,85686.0
2016-12-19 14:40:00,32.46,32.48,32.45,32.47,81228.0,29.5188,29.537,29.5097,29.5279,81228.0
2016-12-19 14:45:00,32.46,32.5,32.45,32.48,212350.0,29.5188,29.5552,29.5097,29.537,212350.0
2016-12-19 14:50:00,32.48,32.49,32.46,32.47,64328.0,29.537,29.5461,29.5188,29.5279,64328.0
2016-12-19 14:55:00,32.47,32.48,32.45,32.48,122329.0,29.5279,29.537,29.5097,29.537,122329.0
2016-12-19 15:00:00,32.48,32.49,32.45,32.45,204570.0,29.537,29.5461,29.5097,29.5097,204570.0
2016-12-19 15:05:00,32.45,32.46,32.41,32.44,59810.0,29.5097,29.5188,29.4734,29.5006,59810.0
2016-12-19 15:10:00,32.44,32.49,32.43,32.49,56776.0,29.5006,29.5461,29.4916,29.5461,56776.0
2016-12-19 15:15:00,32.49,32.5,32.43,32.43,62533.0,29.5461,29.5552,29.4916,29.4916,62533.0
2016-12-19 15:20:00,32.44,32.44,32.37,32.43,75416.0,29.5006,29.5006,29.437,29.4916,75416.0
2016-12-19 15:25:00,32.42,32.46,32.41,32.44,85748.0,29.4825,29.5188,29.4734,29.5006,85748.0
2016-12-19 15:30:00,32.43,32.45,32.42,32.43,79334.0,29.4916,29.5097,29.4825,29.4916,79334.0
2016-12-19 15:35:00,32.44,32.45,32.42,32.43,114824.0,29.5006,29.5097,29.4825,29.4916,114824.0
2016-12-19 15:40:00,32.43,32.43,32.36,32.39,164609.0,29.4916,29.4916,29.4279,29.4552,164609.0
2016-12-19 15:45:00,32.38,32.39,32.38,32.39,96498.0,29.4461,29.4552,29.4461,29.4552,96498.0
2016-12-19 15:50:00,32.39,32.43,32.38,32.4,189138.0,29.4552,29.4916,29.4461,29.4643,189138.0
2016-12-19 15:55:00,32.4,32.44,32.38,32.44,415544.0,29.4643,29.5006,29.4461,29.5006,415544.0
2016-12-20 09:30:00,32.75,32.88,32.58,32.83,289337.0,29.7826,29.9008,29.628,29.8553,289337.0
2016-12-20 09:35:00,32.82,32.91,32.73,32.87,142326.0,29.8462,29.9281,29.7644,29.8917,142326.0
2016-12-20 09:40:00,32.85,32.88,32.79,32.85,80678.0,29.8735,29.9008,29.8189,29.8735,80678.0
2016-12-20 09:45:00,32.85,32.88,32.8,32.83,62675.0,29.8735,29.9008,29.828,29.8553,62675.0
2016-12-20 09:50:00,32.84,32.85,32.73,32.73,96021.0,29.8644,29.8735,29.7644,29.7644,96021.0
2016-12-20 09:55:00,32.74,32.77,32.67,32.69,115100.0,29.7735,29.8007,29.7098,29.728,115100.0
2016-12-20 10:00:00,32.7,32.7,32.63,32.65,90574.0,29.7371,29.7371,29.6734,29.6916,90574.0
2016-12-20 10:05:00,32.65,32.71,32.63,32.71,41379.0,29.6916,29.7462,29.6734,29.7462,41379.0
2016-12-20 10:10:00,32.71,32.73,32.7,32.72,51990.0,29.7462,29.7644,29.7371,29.7553,51990.0
2016-12-20 10:15:00,32.72,32.76,32.69,32.71,83759.0,29.7553,29.7917,29.728,29.7462,83759.0
2016-12-20 10:20:00,32.71,32.72,32.64,32.69,56616.0,29.7462,29.7553,29.6825,29.728,56616.0
2016-12-20 10:25:00,32.69,32.7,32.62,32.63,53378.0,29.728,29.7371,29.6643,29.6734,53378.0
2016-12-20 10:30:00,32.63,32.67,32.61,32.62,92592.0,29.6734,29.7098,29.6552,29.6643,92592.0
2016-12-20 10:35:00,32.62,32.67,32.61,32.66,37737.0,29.6643,29.7098,29.6552,29.7007,37737.0
2016-12-20 10:40:00,32.66,32.69,32.65,32.69,31708.0,29.7007,29.728,29.6916,29.728,31708.0
2016-12-20 10:45:00,32.69,32.73,32.69,32.71,37597.0,29.728,29.7644,29.728,29.7462,37597.0
2016-12-20 10:50:00,32.71,32.73,32.69,32.72,60442.0,29.7462,29.7644,29.728,29.7553,60442.0
2016-12-20 10:55:00,32.73,32.73,32.67,32.69,63669.0,29.7644,29.7644,29.7098,29.728,63669.0
2016-12-20 11:00:00,32.69,32.7,32.67,32.68,51801.0,29.728,29.7371,29.7098,29.7189,51801.0
2016-12-20 11:05:00,32.68,32.69,32.64,32.65,46024.0,29.7189,29.728,29.6825,29.6916,46024.0
2016-12-20 11:10:00,32.65,32.65,32.62,32.65,43020.0,29.6916,29.6916,29.6643,29.6916,43020.0
2016-12-20 11:15:00,32.64,32.65,32.6,32.61,74072.0,29.6825,29.6916,29.6461,29.6552,74072.0
2016-12-20 11:20:00,32.61,32.63,32.58,32.59,96445.0,29.6552,29.6734,29.628,29.6371,96445.0
2016-12-20 11:25:00,32.6,32.63,32.59,32.6,44727.0,29.6461,29.6734,29.6371,29.6461,44727.0
2016-12-20 11:30:00,32.6,32.62,32.59,32.62,75383.0,29.6461,29.6643,29.6371,29.6643,75383.0
2016-12-20 11:35:00,32.61,32.62,32.56,32.59,45609.0,29.6552,29.6643,29.6098,29.6371,45609.0
2016-12-20 11:40:00,32.58,32.59,32.55,32.58,75659.0,29.628,29.6371,29.6007,29.628,75659.0
2016-12-20 11:45:00,32.59,32.6,32.57,32.57,73949.0,29.6371,29.6461,29.6189,29.6189,73949.0
2016-12-20 11:50:00,32.58,32.58,32.49,32.5,133944.0,29.628,29.628,29.5461,29.5552,133944.0
2016-12-20 11:55:00,32.5,32.51,32.48,32.51,120573.0,29.5552,29.5643,29.537,29.5643,120573.0
2016-12-20 12:00:00,32.51,32.52,32.49,32.51,88074.0,29.5643,29.5734,29.5461,29.5643,88074.0
2016-12-20 12:05:00,32.5,32.52,32.49,32.51,93556.0,29.5552,29.5734,29.5461,29.5643,93556.0
2016-12-20 12:10:00,32.51,32.52,32.5,32.52,25502.0,29.5643,29.5734,29.5552,29.5734,25502.0
2016-12-20 12:15:00,32.52,32.54,32.5,32.5,117416.0,29.5734,29.5916,29.5552,29.5552,117416.0
2016-12-20 12:20:00,32.5,32.52,32.49,32.52,110260.0,29.5552,29.5734,29.5461,29.5734,110260.0
2016-12-20 12:25:00,32.52,32.52,32.5,32.5,47701.0,29.5734,29.5734,29.5552,29.5552,47701.0
2016-12-20 12:30:00,32.5,32.51,32.49,32.49,52796.0,29.5552,29.5643,29.5461,29.5461,52796.0
2016-12-20 12:35:00,32.5,32.51,32.48,32.49,59716.0,29.5552,29.5643,29.537,29.5461,59716.0
2016-12-20 12:40:00,32.49,32.51,32.48,32.5,57476.0,29.5461,29.5643,29.537,29.5552,57476.0
2016-12-20 12:45:00,32.5,32.51,32.48,32.49,42835.0,29.5552,29.5643,29.537,29.5461,42835.0
2016-12-20 12:50:00,32.5,32.52,32.49,32.52,31468.0,29.5552,29.5734,29.5461,29.5734,31468.0
2016-12-20 12:55:00,32.52,32.55,32.5,32.52,90479.0,29.5734,29.6007,29.5552,29.5734,90479.0
2016-12-20 13:00:00,32.52,32.52,32.51,32.52,69951.0,29.5734,29.5734,29.5643,29.5734,69951.0
2016-12-20 13:05:00,32.51,32.53,32.49,32.52,81718.0,29.5643,29.5825,29.5461,29.5734,81718.0
2016-12-20 13:10:00,32.53,32.53,32.5,32.51,52949.0,29.5825,29.5825,29.5552,29.5643,52949.0
2016-12-20 13:15:00,32.52,32.52,32.5,32.51,36304.0,29.5734,29.5734,29.5552,29.5643,36304.0
2016-12-20 13:20:00,32.5,32.52,32.49,32.52,34715.0,29.5552,29.5734,29.5461,29.5734,34715.0
2016-12-20 13:25:00,32.52,32.52,32.5,32.5,30491.0,29.5734,29.5734,29.5552,29.5552,30491.0
2016-12-20 13:30:00,32.5,32.51,32.47,32.47,55946.0,29.5552,29.5643,29.5279,29.5279,55946.0
2016-12-20 13:35:00,32.47,32.49,32.45,32.45,67119.0,29.5279,29.5461,29.5097,29.5097,67119.0
2016-12-20 13:40:00,32.46,32.46,32.37,32.42,134634.0,29.5188,29.5188,29.437,29.4825,134634.0
2016-12-20 13:45:00,32.42,32.51,32.42,32.48,55356.0,29.4825,29.5643,29.4825,29.537,55356.0
2016-12-20 13:50:00,32.48,32.5,32.47,32.49,41267.0,29.537,29.5552,29.5279,29.5461,41267.0
2016-12-20 13:55:00,32.49,32.49,32.47,32.48,22874.0,29.5461,29.5461,29.5279,29.537,22874.0
2016-12-20 14:00:00,32.48,32.48,32.45,32.46,26440.0,29.537,29.537,29.5097,29.5188,26440.0
2016-12-20 14:05:00,32.46,32.46,32.43,32.43,26127.0,29.5188,29.5188,29.4916,29.4916,26127.0
2016-12-20 14:10:00,32.43,32.44,32.42,32.43,32712.0,29.4916,29.5006,29.4825,29.4916,32712.0
2016-12-20 14:15:00,32.42,32.44,32.41,32.44,77625.0,29.4825,29.5006,29.4734,29.5006,77625.0
2016-12-20 14:20:00,32.44,32.44,32.43,32.43,28131.0,29.5006,29.5006,29.4916,29.4916,28131.0
2016-12-20 14:25:00,32.44,32.5,32.43,32.46,117399.0,29.5006,29.5552,29.4916,29.5188,117399.0
2016-12-20 14:30:00,32.46,32.47,32.38,32.39,114857.0,29.5188,29.5279,29.4461,29.4552,114857.0
2016-12-20 14:35:00,32.39,32.43,32.38,32.41,40072.0,29.4552,29.4916,29.4461,29.4734,40072.0
2016-12-20 14:40:00,32.41,32.42,32.39,32.4,35546.0,29.4734,29.4825,29.4552,29.4643,35546.0
2016-12-20 14:45:00,32.39,32.4,32.38,32.39,61550.0,29.4552,29.4643,29.4461,29.4552,61550.0
2016-12-20 14:50:00,32.39,32.41,32.38,32.41,44609.0,29.4552,29.4734,29.4461,29.4734,44609.0
2016-12-20 14:55:00,32.41,32.41,32.39,32.41,55459.0,29.4734,29.4734,29.4552,29.4734,55459.0
2016-12-20 15:00:00,32.41,32.42,32.4,32.41,45498.0,29.4734,29.4825,29.4643,29.4734,45498.0
2016-12-20 15:05:00,32.41,32.41,32.35,32.37,119237.0,29.4734,29.4734,29.4188,29.437,119237.0
2016-12-20 15:10:00,32.36,32.39,32.35,32.37,68570.0,29.4279,29.4552,29.4188,29.437,68570.0
2016-12-20 15:15:00,32.36,32.41,32.36,32.41,65433.0,29.4279,29.4734,29.4279,29.4734,65433.0
2016-12-20 15:20:00,32.41,32.41,32.38,32.39,99267.0,29.4734,29.4734,29.4461,29.4552,99267.0
2016-12-20 15:25:00,32.38,32.43,32.38,32.43,148283.0,29.4461,29.4916,29.4461,29.4916,148283.0
2016-12-20 15:30:00,32.43,32.44,32.42,32.43,73256.0,29.4916,29.5006,29.4825,29.4916,73256.0
2016-12-20 15:35:00,32.43,32.44,32.41,32.43,139710.0,29.4916,29.5006,29.4734,29.4916,139710.0
2016-12-20 15:40:00,32.43,32.48,32.42,32.47,193733.0,29.4916,29.537,29.4825,29.5279,193733.0
2016-12-20 15:45:00,32.48,32.5,32.45,32.48,210490.0,29.537,29.5552,29.5097,29.537,210490.0
2016-12-20 15:50:00,32.48,32.56,32.47,32.56,438243.0,29.537,29.6098,29.5279,29.6098,438243.0
2016-12-20 15:55:00,32.56,32.61,32.55,32.61,728757.0,29.6098,29.6552,29.6007,29.6552,728757.0
2016-12-21 09:30:00,32.56,32.85,32.5,32.8,296052.0,29.6098,29.8735,29.5552,29.828,296052.0
2016-12-21 09:35:00,32.78,32.83,32.63,32.64,99769.0,29.8098,29.8553,29.6734,29.6825,99769.0
2016-12-21 09:40:00,32.64,32.66,32.59,32.61,54398.0,29.6825,29.7007,29.6371,29.6552,54398.0
2016-12-21 09:45:00,32.61,32.67,32.6,32.66,59195.0,29.6552,29.7098,29.6461,29.7007,59195.0
2016-12-21 09:50:00,32.66,32.68,32.63,32.66,90074.0,29.7007,29.7189,29.6734,29.7007,90074.0
2016-12-21 09:55:00,32.66,32.73,32.63,32.7,85782.0,29.7007,29.7644,29.6734,29.7371,85782.0
2016-12-21 10:00:00,32.7,32.76,32.7,32.72,85377.0,29.7371,29.7917,29.7371,29.7553,85377.0
2016-12-21 10:05:00,32.72,32.74,32.69,32.73,39528.0,29.7553,29.7735,29.728,29.7644,39528.0
2016-12-21 10:10:00,32.73,32.8,32.73,32.79,105367.0,29.7644,29.828,29.7644,29.8189,105367.0
2016-12-21 10:15:00,32.79,32.81,32.77,32.8,54779.0,29.8189,29.8371,29.8007,29.828,54779.0
2016-12-21 10:20:00,32.81,32.85,32.8,32.82,56472.0,29.8371,29.8735,29.828,29.8462,56472.0
2016-12-21 10:25:00,32.82,32.83,32.77,32.77,51955.0,29.8462,29.8553,29.8007,29.8007,51955.0
2016-12-21 10:30:00,32.77,32.78,32.71,32.71,63514.0,29.8007,29.8098,29.7462,29.7462,63514.0
2016-12-21 10:35:00,32.72,32.75,32.68,32.68,66975.0,29.7553,29.7826,29.7189,29.7189,66975.0
2016-12-21 10:40:00,32.69,32.71,32.67,32.67,62290.0,29.728,29.7462,29.7098,29.7098,62290.0
2016-12-21 10:45:00,32.68,32.68,32.61,32.62,32840.0,29.7189,29.7189,29.6552,29.6643,32840.0
2016-12-21 10:50:00,32.62,32.65,32.57,32.58,94220.0,29.6643,29.6916,29.6189,29.628,94220.0
2016-12-21 10:55:00,32.59,32.62,32.59,32.61,32085.0,29.6371,29.6643,29.6371,29.6552,32085.0
2016-12-21 11:00:00,32.62,32.65,32.61,32.64,38558.0,29.6643,29.6916,29.6552,29.6825,38558.0
2016-12-21 11:05:00,32.65,32.67,32.64,32.67,31086.0,29.6916,29.7098,29.6825,29.7098,31086.0
2016-12-21 11:10:00,32.68,32.68,32.64,32.67,41286.0,29.7189,29.7189,29.6825,29.7098,41286.0
2016-12-21 11:15:00,32.66,32.71,32.66,32.7,57073.0,29.7007,29.7462,29.7007,29.7371,57073.0
2016-12-21 11:20:00,32.7,32.74,32.7,32.72,49976.0,29.7371,29.7735,29.7371,29.7553,49976.0
2016-12-21 11:25:00,32.72,32.75,32.71,32.75,41551.0,29.7553,29.7826,29.7462,29.7826,41551.0
2016-12-21 11:30:00,32.75,32.77,32.73,32.77,40315.0,29.7826,29.8007,29.7644,29.8007,40315.0
2016-12-21 11:35:00,32.76,32.78,32.74,32.75,66150.0,29.7917,29.8098,29.7735,29.7826,66150.0
2016-12-21 11:40:00,32.75,32.77,32.72,32.74,39216.0,29.7826,29.8007,29.7553,29.7735,39216.0
2016-12-21 11:45:00,32.75,32.77,32.74,32.77,15337.0,29.7826,29.8007,29.7735,29.8007,15337.0
2016-12-21 11:50:00,32.77,32.78,32.74,32.74,40326.0,29.8007,29.8098,29.7735,29.7735,40326.0
2016-12-21 11:55:00,32.75,32.78,32.74,32.77,47345.0,29.7826,29.8098,29.7735,29.8007,47345.0
2016-12-21 12:00:00,32.78,32.79,32.76,32.77,40400.0,29.8098,29.8189,29.7917,29.8007,40400.0
2016-12-21 12:05:00,32.77,32.81,32.77,32.8,21894.0,29.8007,29.8371,29.8007,29.828,21894.0
2016-12-21 12:10:00,32.8,32.82,32.79,32.81,50967.0,29.828,29.8462,29.8189,29.8371,50967.0
2016-12-21 12:15:00,32.82,32.82,32.79,32.79,28142.0,29.8462,29.8462,29.8189,29.8189,28142.0
2016-12-21 12:20:00,32.8,32.82,32.79,32.82,42755.0,29.828,29.8462,29.8189,29.8462,42755.0
2016-12-21 12:25:00,32.82,32.83,32.8,32.82,50100.0,29.8462,29.8553,29.828,29.8462,50100.0
2016-12-21 12:30:00,32.82,32.82,32.77,32.77,76683.0,29.8462,29.8462,29.8007,29.8007,76683.0
2016-12-21 12:35:00,32.77,32.78,32.72,32.74,29032.0,29.8007,29.8098,29.7553,29.7735,29032.0
2016-12-21 12:40:00,32.74,32.76,32.74,32.74,19632.0,29.7735,29.7917,29.7735,29.7735,19632.0
2016-12-21 12:45:00,32.75,32.76,32.73,32.73,20267.0,29.7826,29.7917,29.7644,29.7644,20267.0
2016-12-21 12:50:00,32.73,32.74,32.7,32.7,18292.0,29.7644,29.7735,29.7371,29.7371,18292.0
2016-12-21 12:55:00,32.7,32.75,32.7,32.75,37640.0,29.7371,29.7826,29.7371,29.7826,37640.0
2016-12-21 13:00:00,32.74,32.76,32.71,32.75,44469.0,29.7735,29.7917,29.7462,29.7826,44469.0
2016-12-21 13:05:00,32.74,32.75,32.71,32.73,16382.0,29.7735,29.7826,29.7462,29.7644,16382.0
2016-12-21 13:10:00,32.73,32.74,32.71,32.72,12347.0,29.7644,29.7735,29.7462,29.7553,12347.0
2016-12-21 13:15:00,32.71,32.76,32.7,32.76,206976.0,29.7462,29.7917,29.7371,29.7917,206976.0
2016-12-21 13:20:00,32.76,32.81,32.75,32.8,19063.0,29.7917,29.8371,29.7826,29.828,19063.0
2016-12-21 13:25:00,32.81,32.82,32.78,32.79,42989.0,29.8371,29.8462,29.8098,29.8189,42989.0
2016-12-21 13:30:00,32.79,32.79,32.76,32.78,19989.0,29.8189,29.8189,29.7917,29.8098,19989.0
2016-12-21 13:35:00,32.77,32.8,32.77,32.78,72361.0,29.8007,29.828,29.8007,29.8098,72361.0
2016-12-21 13:40:00,32.79,32.82,32.78,32.81,31922.0,29.8189,29.8462,29.8098,29.8371,31922.0
2016-12-21 13:45:00,32.81,32.83,32.79,32.83,19394.0,29.8371,29.8553,29.8189,29.8553,19394.0
2016-12-21 13:50:00,32.83,32.84,32.81,32.83,97130.0,29.8553,29.8644,29.8371,29.8553,97130.0
2016-12-21 13:55:00,32.84,32.84,32.78,32.79,38403.0,29.8644,29.8644,29.8098,29.8189,38403.0
2016-12-21 14:00:00,32.79,32.86,32.79,32.86,100178.0,29.8189,29.8826,29.8189,29.8826,100178.0
2016-12-21 14:05:00,32.85,32.91,32.84,32.9,216781.0,29.8735,29.9281,29.8644,29.919,216781.0
2016-12-21 14:10:00,32.9,32.93,32.89,32.93,48252.0,29.919,29.9462,29.9099,29.9462,48252.0
2016-12-21 14:15:00,32.92,32.96,32.91,32.95,66153.0,29.9372,29.9735,29.9281,29.9644,66153.0
2016-12-21 14:20:00,32.95,32.99,32.94,32.99,60447.0,29.9644,30.0008,29.9553,30.0008,60447.0
2016-12-21 14:25:00,32.98,32.99,32.92,32.92,75806.0,29.9917,30.0008,29.9372,29.9372,75806.0
2016-12-21 14:30:00,32.92,32.93,32.9,32.92,44718.0,29.9372,29.9462,29.919,29.9372,44718.0
2016-12-21 14:35:00,32.92,32.94,32.91,32.93,51440.0,29.9372,29.9553,29.9281,29.9462,51440.0
2016-12-21 14:40:00,32.93,32.93,32.85,32.85,75428.0,29.9462,29.9462,29.8735,29.8735,75428.0
2016-12-21 14:45:00,32.85,32.88,32.85,32.88,42651.0,29.8735,29.9008,29.8735,29.9008,42651.0
2016-12-21 14:50:00,32.87,32.88,32.84,32.84,78867.0,29.8917,29.9008,29.8644,29.8644,78867.0
2016-12-21 14:55:00,32.84,32.85,32.84,32.85,89708.0,29.8644,29.8735,29.8644,29.8735,89708.0
2016-12-21 15:00:00,32.85,32.85,32.78,32.78,44418.0,29.8735,29.8735,29.8098,29.8098,44418.0
2016-12-21 15:05:00,32.78,32.78,32.75,32.77,41374.0,29.8098,29.8098,29.7826,29.8007,41374.0
2016-12-21 15:10:00,32.77,32.77,32.74,32.75,54563.0,29.8007,29.8007,29.7735,29.7826,54563.0
2016-12-21 15:15:00,32.76,32.76,32.73,32.73,36147.0,29.7917,29.7917,29.7644,29.7644,36147.0
2016-12-21 15:20:00,32.73,32.74,32.7,32.7,54871.0,29.7644,29.7735,29.7371,29.7371,54871.0
2016-12-21 15:25:00,32.7,32.71,32.64,32.66,102099.0,29.7371,29.7462,29.6825,29.7007,102099.0
2016-12-21 15:30:00,32.65,32.67,32.62,32.63,139038.0,29.6916,29.7098,29.6643,29.6734,139038.0
2016-12-21 15:35:00,32.63,32.68,32.62,32.65,99550.0,29.6734,29.7189,29.6643,29.6916,99550.0
2016-12-21 15:40:00,32.65,32.66,32.62,32.62,107936.0,29.6916,29.7007,29.6643,29.6643,107936.0
2016-12-21 15:45:00,32.63,32.63,32.6,32.61,114458.0,29.6734,29.6734,29.6461,29.6552,114458.0
2016-12-21 15:50:00,32.61,32.62,32.57,32.58,234093.0,29.6552,29.6643,29.6189,29.628,234093.0
2016-12-21 15:55:00,32.58,32.6,32.56,32.58,358521.0,29.628,29.6461,29.6098,29.628,358521.0
2016-12-22 09:30:00,32.95,33.08,32.86,33.05,493609.0,29.9644,30.0827,29.8826,30.0554,493609.0
2016-12-22 09:35:00,33.04,33.07,32.95,32.96,86455.0,30.0463,30.0736,29.9644,29.9735,86455.0
2016-12-22 09:40:00,32.95,32.99,32.9,32.92,126794.0,29.9644,30.0008,29.919,29.9372,126794.0
2016-12-22 09:45:00,32.93,33.08,32.91,33.06,323440.0,29.9462,30.0827,29.9281,30.0645,323440.0
2016-12-22 09:50:00,33.06,33.13,33.03,33.11,131515.0,30.0645,30.1281,30.0372,30.1099,131515.0
2016-12-22 09:55:00,33.12,33.52,33.11,33.5,1223454.0,30.119,30.4828,30.1099,30.4646,1223454.0
2016-12-22 10:00:00,33.5,33.58,33.42,33.54,426614.0,30.4646,30.5374,30.3919,30.501,426614.0
2016-12-22 10:05:00,33.54,33.62,33.43,33.45,426869.0,30.501,30.5737,30.4009,30.4191,426869.0
2016-12-22 10:10:00,33.46,33.48,33.37,33.41,203320.0,30.4282,30.4464,30.3464,30.3828,203320.0
2016-12-22 10:15:00,33.41,33.45,33.38,33.43,108298.0,30.3828,30.4191,30.3555,30.4009,108298.0
2016-12-22 10:20:00,33.43,33.44,33.33,33.34,149488.0,30.4009,30.41,30.31,30.3191,149488.0
2016-12-22 10:25:00,33.35,33.36,33.25,33.27,81753.0,30.3282,30.3373,30.2373,30.2554,81753.0
2016-12-22 10:30:00,33.27,33.35,33.27,33.33,73756.0,30.2554,30.3282,30.2554,30.31,73756.0
2016-12-22 10:35:00,33.32,33.33,33.26,33.27,45860.0,30.3009,30.31,30.2463,30.2554,45860.0
2016-12-22 10:40:00,33.27,33.27,33.21,33.21,81684.0,30.2554,30.2554,30.2009,30.2009,81684.0
2016-12-22 10:45:00,33.2,33.21,33.16,33.18,122118.0,30.1918,30.2009,30.1554,30.1736,122118.0
2016-12-22 10:50:00,33.17,33.19,33.12,33.16,94554.0,30.1645,30.1827,30.119,30.1554,94554.0
2016-12-22 10:55:00,33.16,33.17,33.08,33.13,148538.0,30.1554,30.1645,30.0827,30.1281,148538.0
2016-12-22 11:00:00,33.14,33.17,33.05,33.08,264179.0,30.1372,30.1645,30.0554,30.0827,264179.0
2016-12-22 11:05:00,33.09,33.12,33.06,33.11,89371.0,30.0918,30.119,30.0645,30.1099,89371.0
2016-12-22 11:10:00,33.11,33.15,33.11,33.14,77908.0,30.1099,30.1463,30.1099,30.1372,77908.0
2016-12-22 11:15:00,33.13,33.15,33.04,33.05,130561.0,30.1281,30.1463,30.0463,30.0554,130561.0
2016-12-22 11:20:00,33.05,33.09,33.04,33.04,87714.0,30.0554,30.0918,30.0463,30.0463,87714.0
2016-12-22 11:25:00,33.04,33.06,32.95,32.97,107222.0,30.0463,30.0645,29.9644,29.9826,107222.0
2016-12-22 11:30:00,32.97,33.03,32.97,33.01,97142.0,29.9826,30.0372,29.9826,30.019,97142.0
2016-12-22 11:35:00,33.02,33.04,32.99,33.02,85663.0,30.0281,30.0463,30.0008,30.0281,85663.0
2016-12-22 11:40:00,33.02,33.03,32.98,32.99,95075.0,30.0281,30.0372,29.9917,30.0008,95075.0
2016-12-22 11:45:00,32.99,33.0,32.92,32.94,175140.0,30.0008,30.0099,29.9372,29.9553,175140.0
2016-12-22 11:50:00,32.95,32.98,32.88,32.96,118863.0,29.9644,29.9917,29.9008,29.9735,118863.0
2016-12-22 11:55:00,32.96,32.99,32.95,32.98,25920.0,29.9735,30.0008,29.9644,29.9917,25920.0
2016-12-22 12:00:00,32.98,33.0,32.95,32.98,61315.0,29.9917,30.0099,29.9644,29.9917,61315.0
2016-12-22 12:05:00,32.98,33.0,32.96,32.98,37379.0,29.9917,30.0099,29.9735,29.9917,37379.0
2016-12-22 12:10:00,32.98,32.98,32.93,32.94,38967.0,29.9917,29.9917,29.9462,29.9553,38967.0
2016-12-22 12:15:00,32.93,32.95,32.89,32.92,61979.0,29.9462,29.9644,29.9099,29.9372,61979.0
2016-12-22 12:20:00,32.92,32.92,32.88,32.92,27734.0,29.9372,29.9372,29.9008,29.9372,27734.0
2016-12-22 12:25:00,32.93,32.94,32.9,32.91,43336.0,29.9462,29.9553,29.919,29.9281,43336.0
2016-12-22 12:30:00,32.91,32.98,32.9,32.91,66489.0,29.9281,29.9917,29.919,29.9281,66489.0
2016-12-22 12:35:00,32.91,32.94,32.9,32.91,55350.0,29.9281,29.9553,29.919,29.9281,55350.0
2016-12-22 12:40:00,32.91,32.93,32.89,32.9,47224.0,29.9281,29.9462,29.9099,29.919,47224.0
2016-12-22 12:45:00,32.91,32.94,32.88,32.89,53820.0,29.9281,29.9553,29.9008,29.9099,53820.0
2016-12-22 12:50:00,32.89,32.93,32.87,32.91,185806.0,29.9099,29.9462,29.8917,29.9281,185806.0
2016-12-22 12:55:00,32.91,32.93,32.9,32.93,27450.0,29.9281,29.9462,29.919,29.9462,27450.0
2016-12-22 13:00:00,32.93,32.93,32.9,32.93,26075.0,29.9462,29.9462,29.919,29.9462,26075.0
2016-12-22 13:05:00,32.93,32.95,32.91,32.95,58389.0,29.9462,29.9644,29.9281,29.9644,58389.0
2016-12-22 13:10:00,32.94,32.99,32.94,32.98,58530.0,29.9553,30.0008,29.9553,29.9917,58530.0
2016-12-22 13:15:00,32.98,32.99,32.92,32.96,53598.0,29.9917,30.0008,29.9372,29.9735,53598.0
2016-12-22 13:20:00,32.96,33.03,32.95,33.02,85957.0,29.9735,30.0372,29.9644,30.0281,85957.0
2016-12-22 13:25:00,33.01,33.01,32.99,32.99,17863.0,30.019,30.019,30.0008,30.0008,17863.0
2016-12-22 13:30:00,32.98,33.0,32.96,33.0,61688.0,29.9917,30.0099,29.9735,30.0099,61688.0
2016-12-22 13:35:00,33.0,33.01,32.98,33.01,50860.0,30.0099,30.019,29.9917,30.019,50860.0
2016-12-22 13:40:00,33.01,33.07,33.0,33.06,49132.0,30.019,30.0736,30.0099,30.0645,49132.0
2016-12-22 13:45:00,33.06,33.1,33.05,33.09,42703.0,30.0645,30.1008,30.0554,30.0918,42703.0
2016-12-22 13:50:00,33.09,33.09,33.03,33.05,21835.0,30.0918,30.0918,30.0372,30.0554,21835.0
2016-12-22 13:55:00,33.05,33.05,33.02,33.05,26639.0,30.0554,30.0554,30.0281,30.0554,26639.0
2016-12-22 14:00:00,33.05,33.06,33.01,33.01,39673.0,30.0554,30.0645,30.019,30.019,39673.0
2016-12-22 14:05:00,33.02,33.03,32.99,32.99,38361.0,30.0281,30.0372,30.0008,30.0008,38361.0
2016-12-22 14:10:00,33.0,33.01,32.95,32.96,41975.0,30.0099,30.019,29.9644,29.9735,41975.0
2016-12-22 14:15:00,32.95,32.99,32.94,32.98,28560.0,29.9644,30.0008,29.9553,29.9917,28560.0
2016-12-22 14:20:00,32.99,32.99,32.97,32.98,16930.0,30.0008,30.0008,29.9826,29.9917,16930.0
2016-12-22 14:25:00,32.98,32.98,32.93,32.94,35964.0,29.9917,29.9917,29.9462,29.9553,35964.0
2016-12-22 14:30:00,32.94,32.97,32.92,32.96,25916.0,29.9553,29.9826,29.9372,29.9735,25916.0
2016-12-22 14:35:00,32.96,32.98,32.93,32.97,24748.0,29.9735,29.9917,29.9462,29.9826,24748.0
2016-12-22 14:40:00,32.97,32.98,32.96,32.96,23341.0,29.9826,29.9917,29.9735,29.9735,23341.0
2016-12-22 14:45:00,32.96,32.97,32.94,32.94,26950.0,29.9735,29.9826,29.9553,29.9553,26950.0
2016-12-22 14:50:00,32.95,32.97,32.95,32.97,33995.0,29.9644,29.9826,29.9644,29.9826,33995.0
2016-12-22 14:55:00,32.97,32.97,32.94,32.97,25867.0,29.9826,29.9826,29.9553,29.9826,25867.0
2016-12-22 15:00:00,32.97,32.99,32.96,32.98,91665.0,29.9826,30.0008,29.9735,29.9917,91665.0
2016-12-22 15:05:00,32.98,32.98,32.93,32.96,31973.0,29.9917,29.9917,29.9462,29.9735,31973.0
2016-12-22 15:10:00,32.95,32.96,32.9,32.93,61384.0,29.9644,29.9735,29.919,29.9462,61384.0
2016-12-22 15:15:00,32.92,32.94,32.92,32.93,18969.0,29.9372,29.9553,29.9372,29.9462,18969.0
2016-12-22 15:20:00,32.94,32.94,32.9,32.91,33367.0,29.9553,29.9553,29.919,29.9281,33367.0
2016-12-22 15:25:00,32.91,32.95,32.9,32.93,54412.0,29.9281,29.9644,29.919,29.9462,54412.0
2016-12-22 15:30:00,32.93,32.93,32.88,32.9,62560.0,29.9462,29.9462,29.9008,29.919,62560.0
2016-12-22 15:35:00,32.9,32.94,32.89,32.93,71416.0,29.919,29.9553,29.9099,29.9462,71416.0
2016-12-22 15:40:00,32.94,32.97,32.93,32.95,56201.0,29.9553,29.9826,29.9462,29.9644,56201.0
2016-12-22 15:45:00,32.95,32.96,32.93,32.95,80048.0,29.9644,29.9735,29.9462,29.9644,80048.0
2016-12-22 15:50:00,32.95,32.96,32.94,32.95,92344.0,29.9644,29.9735,29.9553,29.9644,92344.0
2016-12-22 15:55:00,32.95,33.01,32.95,33.01,484834.0,29.9644,30.019,29.9644,30.019,484834.0
2016-12-23 09:30:00,32.95,33.0,32.87,32.88,249458.0,29.9644,30.0099,29.8917,29.9008,249458.0
2016-12-23 09:35:00,32.87,32.92,32.83,32.86,85849.0,29.8917,29.9372,29.8553,29.8826,85849.0
2016-12-23 09:40:00,32.86,32.89,32.82,32.84,44094.0,29.8826,29.9099,29.8462,29.8644,44094.0
2016-12-23 09:45:00,32.84,32.92,32.81,32.91,33009.0,29.8644,29.9372,29.8371,29.9281,33009.0
2016-12-23 09:50:00,32.91,32.94,32.86,32.88,34003.0,29.9281,29.9553,29.8826,29.9008,34003.0
2016-12-23 09:55:00,32.88,32.91,32.83,32.84,33661.0,29.9008,29.9281,29.8553,29.8644,33661.0
2016-12-23 10:00:00,32.84,32.89,32.82,32.86,51064.0,29.8644,29.9099,29.8462,29.8826,51064.0
2016-12-23 10:05:00,32.86,32.87,32.81,32.83,47716.0,29.8826,29.8917,29.8371,29.8553,47716.0
2016-12-23 10:10:00,32.83,32.86,32.82,32.83,46489.0,29.8553,29.8826,29.8462,29.8553,46489.0
2016-12-23 10:15:00,32.84,32.85,32.83,32.85,39133.0,29.8644,29.8735,29.8553,29.8735,39133.0
2016-12-23 10:20:00,32.85,32.85,32.8,32.8,49877.0,29.8735,29.8735,29.828,29.828,49877.0
2016-12-23 10:25:00,32.8,32.81,32.78,32.8,66155.0,29.828,29.8371,29.8098,29.828,66155.0
2016-12-23 10:30:00,32.8,32.81,32.75,32.77,60962.0,29.828,29.8371,29.7826,29.8007,60962.0
2016-12-23 10:35:00,32.77,32.78,32.72,32.72,57252.0,29.8007,29.8098,29.7553,29.7553,57252.0
2016-12-23 10:40:00,32.73,32.74,32.69,32.7,67619.0,29.7644,29.7735,29.728,29.7371,67619.0
2016-12-23 10:45:00,32.7,32.72,32.69,32.72,13844.0,29.7371,29.7553,29.728,29.7553,13844.0
2016-12-23 10:50:00,32.72,32.78,32.71,32.77,42314.0,29.7553,29.8098,29.7462,29.8007,42314.0
2016-12-23 10:55:00,32.77,32.77,32.7,32.72,46163.0,29.8007,29.8007,29.7371,29.7553,46163.0
2016-12-23 11:00:00,32.72,32.74,32.69,32.69,59469.0,29.7553,29.7735,29.728,29.728,59469.0
2016-12-23 11:05:00,32.7,32.72,32.68,32.72,34935.0,29.7371,29.7553,29.7189,29.7553,34935.0
2016-12-23 11:10:00,32.71,32.76,32.71,32.73,47981.0,29.7462,29.7917,29.7462,29.7644,47981.0
2016-12-23 11:15:00,32.74,32.75,32.73,32.73,22187.0,29.7735,29.7826,29.7644,29.7644,22187.0
2016-12-23 11:20:00,32.73,32.73,32.67,32.69,61748.0,29.7644,29.7644,29.7098,29.728,61748.0
2016-12-23 11:25:00,32.69,32.75,32.68,32.73,34153.0,29.728,29.7826,29.7189,29.7644,34153.0
2016-12-23 11:30:00,32.73,32.77,32.73,32.76,31239.0,29.7644,29.8007,29.7644,29.7917,31239.0
2016-12-23 11:35:00,32.75,32.76,32.72,32.72,15820.0,29.7826,29.7917,29.7553,29.7553,15820.0
2016-12-23 11:40:00,32.72,32.75,32.71,32.71,18144.0,29.7553,29.7826,29.7462,29.7462,18144.0
2016-12-23 11:45:00,32.72,32.73,32.7,32.71,35309.0,29.7553,29.7644,29.7371,29.7462,35309.0
2016-12-23 11:50:00,32.71,32.72,32.7,32.72,23788.0,29.7462,29.7553,29.7371,29.7553,23788.0
2016-12-23 11:55:00,32.72,32.76,32.72,32.75,25624.0,29.7553,29.7917,29.7553,29.7826,25624.0
2016-12-23 12:00:00,32.75,32.78,32.75,32.76,39679.0,29.7826,29.8098,29.7826,29.7917,39679.0
2016-12-23 12:05:00,32.75,32.8,32.75,32.78,32616.0,29.7826,29.828,29.7826,29.8098,32616.0
2016-12-23 12:10:00,32.78,32.79,32.75,32.78,17544.0,29.8098,29.8189,29.7826,29.8098,17544.0
2016-12-23 12:15:00,32.79,32.79,32.7,32.77,65063.0,29.8189,29.8189,29.7371,29.8007,65063.0
2016-12-23 12:20:00,32.77,32.81,32.77,32.8,39499.0,29.8007,29.8371,29.8007,29.828,39499.0
2016-12-23 12:25:00,32.8,32.8,32.79,32.8,11930.0,29.828,29.828,29.8189,29.828,11930.0
2016-12-23 12:30:00,32.79,32.81,32.77,32.8,41231.0,29.8189,29.8371,29.8007,29.828,41231.0
2016-12-23 12:35:00,32.8,32.8,32.76,32.77,28753.0,29.828,29.828,29.7917,29.8007,28753.0
2016-12-23 12:40:00,32.78,32.78,32.76,32.77,6420.0,29.8098,29.8098,29.7917,29.8007,6420.0
2016-12-23 12:45:00,32.78,32.78,32.76,32.77,21066.0,29.8098,29.8098,29.7917,29.8007,21066.0
2016-12-23 12:50:00,32.76,32.78,32.76,32.78,15606.0,29.7917,29.8098,29.7917,29.8098,15606.0
2016-12-23 12:55:00,32.77,32.78,32.76,32.76,12806.0,29.8007,29.8098,29.7917,29.7917,12806.0
2016-12-23 13:00:00,32.76,32.77,32.76,32.77,16636.0,29.7917,29.8007,29.7917,29.8007,16636.0
2016-12-23 13:05:00,32.76,32.77,32.76,32.77,8629.0,29.7917,29.8007,29.7917,29.8007,8629.0
2016-12-23 13:10:00,32.76,32.78,32.73,32.75,38736.0,29.7917,29.8098,29.7644,29.7826,38736.0
2016-12-23 13:15:00,32.75,32.77,32.74,32.76,30090.0,29.7826,29.8007,29.7735,29.7917,30090.0
2016-12-23 13:20:00,32.76,32.76,32.72,32.73,26018.0,29.7917,29.7917,29.7553,29.7644,26018.0
2016-12-23 13:25:00,32.73,32.75,32.72,32.73,30527.0,29.7644,29.7826,29.7553,29.7644,30527.0
2016-12-23 13:30:00,32.73,32.74,32.73,32.73,20540.0,29.7644,29.7735,29.7644,29.7644,20540.0
2016-12-23 13:35:00,32.73,32.74,32.73,32.73,14281.0,29.7644,29.7735,29.7644,29.7644,14281.0
2016-12-23 13:40:00,32.74,32.74,32.69,32.7,45328.0,29.7735,29.7735,29.728,29.7371,45328.0
2016-12-23 13:45:00,32.7,32.71,32.69,32.7,8812.0,29.7371,29.7462,29.728,29.7371,8812.0
2016-12-23 13:50:00,32.7,32.72,32.7,32.72,42098.0,29.7371,29.7553,29.7371,29.7553,42098.0
2016-12-23 13:55:00,32.71,32.73,32.69,32.7,55538.0,29.7462,29.7644,29.728,29.7371,55538.0
2016-12-23 14:00:00,32.7,32.71,32.68,32.7,9729.0,29.7371,29.7462,29.7189,29.7371,9729.0
2016-12-23 14:05:00,32.7,32.71,32.68,32.69,114593.0,29.7371,29.7462,29.7189,29.728,114593.0
2016-12-23 14:10:00,32.68,32.69,32.66,32.69,52377.0,29.7189,29.728,29.7007,29.728,52377.0
2016-12-23 14:15:00,32.68,32.72,32.68,32.72,29905.0,29.7189,29.7553,29.7189,29.7553,29905.0
2016-12-23 14:20:00,32.72,32.72,32.7,32.7,16115.0,29.7553,29.7553,29.7371,29.7371,16115.0
2016-12-23 14:25:00,32.71,32.72,32.69,32.7,23530.0,29.7462,29.7553,29.728,29.7371,23530.0
2016-12-23 14:30:00,32.7,32.71,32.69,32.7,38151.0,29.7371,29.7462,29.728,29.7371,38151.0
2016-12-23 14:35:00,32.71,32.71,32.69,32.71,20955.0,29.7462,29.7462,29.728,29.7462,20955.0
2016-12-23 14:40:00,32.71,32.72,32.7,32.72,11795.0,29.7462,29.7553,29.7371,29.7553,11795.0
2016-12-23 14:45:00,32.72,32.73,32.71,32.72,20806.0,29.7553,29.7644,29.7462,29.7553,20806.0
2016-12-23 14:50:00,32.72,32.72,32.69,32.69,22578.0,29.7553,29.7553,29.728,29.728,22578.0
2016-12-23 14:55:00,32.69,32.71,32.69,32.71,10192.0,29.728,29.7462,29.728,29.7462,10192.0
2016-12-23 15:00:00,32.71,32.72,32.7,32.72,15210.0,29.7462,29.7553,29.7371,29.7553,15210.0
2016-12-23 15:05:00,32.72,32.72,32.7,32.7,22084.0,29.7553,29.7553,29.7371,29.7371,22084.0
2016-12-23 15:10:00,32.7,32.76,32.68,32.75,164998.0,29.7371,29.7917,29.7189,29.7826,164998.0
2016-12-23 15:15:00,32.75,32.84,32.74,32.81,130524.0,29.7826,29.8644,29.7735,29.8371,130524.0
2016-12-23 15:20:00,32.81,32.83,32.8,32.83,42688.0,29.8371,29.8553,29.828,29.8553,42688.0
2016-12-23 15:25:00,32.82,32.85,32.82,32.85,42571.0,29.8462,29.8735,29.8462,29.8735,42571.0
2016-12-23 15:30:00,32.85,32.86,32.83,32.85,57235.0,29.8735,29.8826,29.8553,29.8735,57235.0
2016-12-23 15:35:00,32.86,32.88,32.84,32.85,63153.0,29.8826,29.9008,29.8644,29.8735,63153.0
2016-12-23 15:40:00,32.85,32.92,32.84,32.9,93640.0,29.8735,29.9372,29.8644,29.919,93640.0
2016-12-23 15:45:00,32.9,32.91,32.86,32.88,76615.0,29.919,29.9281,29.8826,29.9008,76615.0
2016-12-23 15:50:00,32.89,32.9,32.88,32.9,60120.0,29.9099,29.919,29.9008,29.919,60120.0
2016-12-23 15:55:00,32.9,32.92,32.88,32.9,231593.0,29.919,29.9372,29.9008,29.919,231593.0
2016-12-27 09:30:00,33.15,33.4,33.1,33.29,244994.0,30.1463,30.3737,30.1008,30.2736,244994.0
2016-12-27 09:35:00,33.31,33.34,33.21,33.26,91431.0,30.2918,30.3191,30.2009,30.2463,91431.0
2016-12-27 09:40:00,33.24,33.29,33.22,33.27,78429.0,30.2282,30.2736,30.21,30.2554,78429.0
2016-12-27 09:45:00,33.28,33.45,33.27,33.39,160566.0,30.2645,30.4191,30.2554,30.3646,160566.0
2016-12-27 09:50:00,33.4,33.44,33.36,33.39,98992.0,30.3737,30.41,30.3373,30.3646,98992.0
2016-12-27 09:55:00,33.38,33.43,33.38,33.43,77255.0,30.3555,30.4009,30.3555,30.4009,77255.0
2016-12-27 10:00:00,33.43,33.46,33.38,33.39,201902.0,30.4009,30.4282,30.3555,30.3646,201902.0
2016-12-27 10:05:00,33.39,33.45,33.38,33.42,130592.0,30.3646,30.4191,30.3555,30.3919,130592.0
2016-12-27 10:10:00,33.43,33.45,33.39,33.42,56531.0,30.4009,30.4191,30.3646,30.3919,56531.0
2016-12-27 10:15:00,33.42,33.46,33.41,33.43,58335.0,30.3919,30.4282,30.3828,30.4009,58335.0
2016-12-27 10:20:00,33.44,33.45,33.42,33.43,83299.0,30.41,30.4191,30.3919,30.4009,83299.0
2016-12-27 10:25:00,33.44,33.45,33.41,33.42,59858.0,30.41,30.4191,30.3828,30.3919,59858.0
2016-12-27 10:30:00,33.41,33.44,33.39,33.39,50724.0,30.3828,30.41,30.3646,30.3646,50724.0
2016-12-27 10:35:00,33.4,33.43,33.38,33.4,62683.0,30.3737,30.4009,30.3555,30.3737,62683.0
2016-12-27 10:40:00,33.39,33.4,33.31,33.31,121431.0,30.3646,30.3737,30.2918,30.2918,121431.0
2016-12-27 10:45:00,33.32,33.33,33.29,33.31,45978.0,30.3009,30.31,30.2736,30.2918,45978.0
2016-12-27 10:50:00,33.31,33.37,33.31,33.35,35691.0,30.2918,30.3464,30.2918,30.3282,35691.0
2016-12-27 10:55:00,33.35,33.37,33.32,33.36,31029.0,30.3282,30.3464,30.3009,30.3373,31029.0
2016-12-27 11:00:00,33.35,33.37,33.31,33.33,55471.0,30.3282,30.3464,30.2918,30.31,55471.0
2016-12-27 11:05:00,33.33,33.33,33.27,33.28,50183.0,30.31,30.31,30.2554,30.2645,50183.0
2016-12-27 11:10:00,33.28,33.3,33.26,33.27,33518.0,30.2645,30.2827,30.2463,30.2554,33518.0
2016-12-27 11:15:00,33.27,33.27,33.23,33.25,35705.0,30.2554,30.2554,30.2191,30.2373,35705.0
2016-12-27 11:20:00,33.25,33.35,33.25,33.35,45567.0,30.2373,30.3282,30.2373,30.3282,45567.0
2016-12-27 11:25:00,33.34,33.36,33.32,33.33,77908.0,30.3191,30.3373,30.3009,30.31,77908.0
2016-12-27 11:30:00,33.32,33.34,33.29,33.32,58511.0,30.3009,30.3191,30.2736,30.3009,58511.0
2016-12-27 11:35:00,33.31,33.32,33.26,33.26,36639.0,30.2918,30.3009,30.2463,30.2463,36639.0
2016-12-27 11:40:00,33.27,33.3,33.26,33.27,42723.0,30.2554,30.2827,30.2463,30.2554,42723.0
2016-12-27 11:45:00,33.28,33.3,33.26,33.28,28167.0,30.2645,30.2827,30.2463,30.2645,28167.0
2016-12-27 11:50:00,33.27,33.28,33.23,33.24,31560.0,30.2554,30.2645,30.2191,30.2282,31560.0
2016-12-27 11:55:00,33.23,33.25,33.21,33.22,19912.0,30.2191,30.2373,30.2009,30.21,19912.0
2016-12-27 12:00:00,33.22,33.22,33.18,33.18,23747.0,30.21,30.21,30.1736,30.1736,23747.0
2016-12-27 12:05:00,33.18,33.22,33.17,33.22,26079.0,30.1736,30.21,30.1645,30.21,26079.0
2016-12-27 12:10:00,33.21,33.24,33.19,33.19,28109.0,30.2009,30.2282,30.1827,30.1827,28109.0
2016-12-27 12:15:00,33.2,33.21,33.18,33.21,15518.0,30.1918,30.2009,30.1736,30.2009,15518.0
2016-12-27 12:20:00,33.2,33.22,33.18,33.18,25430.0,30.1918,30.21,30.1736,30.1736,25430.0
2016-12-27 12:25:00,33.19,33.2,33.18,33.2,11220.0,30.1827,30.1918,30.1736,30.1918,11220.0
2016-12-27 12:30:00,33.2,33.22,33.19,33.19,21810.0,30.1918,30.21,30.1827,30.1827,21810.0
2016-12-27 12:35:00,33.2,33.2,33.18,33.19,10206.0,30.1918,30.1918,30.1736,30.1827,10206.0
2016-12-27 12:40:00,33.19,33.2,33.18,33.2,10757.0,30.1827,30.1918,30.1736,30.1918,10757.0
2016-12-27 12:45:00,33.2,33.2,33.16,33.18,31370.0,30.1918,30.1918,30.1554,30.1736,31370.0
2016-12-27 12:50:00,33.17,33.19,33.17,33.19,10911.0,30.1645,30.1827,30.1645,30.1827,10911.0
2016-12-27 12:55:00,33.19,33.21,33.16,33.18,46835.0,30.1827,30.2009,30.1554,30.1736,46835.0
2016-12-27 13:00:00,33.18,33.19,33.14,33.15,34549.0,30.1736,30.1827,30.1372,30.1463,34549.0
2016-12-27 13:05:00,33.15,33.16,33.13,33.16,29199.0,30.1463,30.1554,30.1281,30.1554,29199.0
2016-12-27 13:10:00,33.17,33.18,33.16,33.16,27952.0,30.1645,30.1736,30.1554,30.1554,27952.0
2016-12-27 13:15:00,33.15,33.16,33.13,33.14,44346.0,30.1463,30.1554,30.1281,30.1372,44346.0
2016-12-27 13:20:00,33.14,33.16,33.13,33.16,16071.0,30.1372,30.1554,30.1281,30.1554,16071.0
2016-12-27 13:25:00,33.16,33.19,33.15,33.19,25058.0,30.1554,30.1827,30.1463,30.1827,25058.0
2016-12-27 13:30:00,33.19,33.19,33.13,33.16,56219.0,30.1827,30.1827,30.1281,30.1554,56219.0
2016-12-27 13:35:00,33.15,33.17,33.13,33.14,44353.0,30.1463,30.1645,30.1281,30.1372,44353.0
2016-12-27 13:40:00,33.14,33.16,33.13,33.15,19040.0,30.1372,30.1554,30.1281,30.1463,19040.0
2016-12-27 13:45:00,33.15,33.18,33.14,33.17,24747.0,30.1463,30.1736,30.1372,30.1645,24747.0
2016-12-27 13:50:00,33.17,33.18,33.15,33.16,12662.0,30.1645,30.1736,30.1463,30.1554,12662.0
2016-12-27 13:55:00,33.15,33.17,33.14,33.16,17398.0,30.1463,30.1645,30.1372,30.1554,17398.0
2016-12-27 14:00:00,33.16,33.16,33.14,33.15,13393.0,30.1554,30.1554,30.1372,30.1463,13393.0
2016-12-27 14:05:00,33.15,33.15,33.13,33.13,32559.0,30.1463,30.1463,30.1281,30.1281,32559.0
2016-12-27 14:10:00,33.14,33.14,33.13,33.14,17251.0,30.1372,30.1372,30.1281,30.1372,17251.0
2016-12-27 14:15:00,33.13,33.15,33.12,33.15,42064.0,30.1281,30.1463,30.119,30.1463,42064.0
2016-12-27 14:20:00,33.15,33.18,33.15,33.16,26097.0,30.1463,30.1736,30.1463,30.1554,26097.0
2016-12-27 14:25:00,33.16,33.2,33.15,33.19,27472.0,30.1554,30.1918,30.1463,30.1827,27472.0
2016-12-27 14:30:00,33.19,33.21,33.17,33.18,51683.0,30.1827,30.2009,30.1645,30.1736,51683.0
2016-12-27 14:35:00,33.18,33.19,33.16,33.19,17250.0,30.1736,30.1827,30.1554,30.1827,17250.0
2016-12-27 14:40:00,33.19,33.2,33.18,33.19,12634.0,30.1827,30.1918,30.1736,30.1827,12634.0
2016-12-27 14:45:00,33.18,33.22,33.18,33.2,14868.0,30.1736,30.21,30.1736,30.1918,14868.0
2016-12-27 14:50:00,33.2,33.21,33.19,33.2,21529.0,30.1918,30.2009,30.1827,30.1918,21529.0
2016-12-27 14:55:00,33.2,33.21,33.19,33.21,8102.0,30.1918,30.2009,30.1827,30.2009,8102.0
2016-12-27 15:00:00,33.21,33.27,33.21,33.27,35160.0,30.2009,30.2554,30.2009,30.2554,35160.0
2016-12-27 15:05:00,33.27,33.28,33.25,33.27,56133.0,30.2554,30.2645,30.2373,30.2554,56133.0
2016-12-27 15:10:00,33.26,33.3,33.26,33.28,94983.0,30.2463,30.2827,30.2463,30.2645,94983.0
2016-12-27 15:15:00,33.28,33.32,33.28,33.31,45761.0,30.2645,30.3009,30.2645,30.2918,45761.0
2016-12-27 15:20:00,33.3,33.32,33.29,33.31,54994.0,30.2827,30.3009,30.2736,30.2918,54994.0
2016-12-27 15:25:00,33.31,33.34,33.3,33.3,59638.0,30.2918,30.3191,30.2827,30.2827,59638.0
2016-12-27 15:30:00,33.31,33.31,33.26,33.27,81220.0,30.2918,30.2918,30.2463,30.2554,81220.0
2016-12-27 15:35:00,33.27,33.32,33.26,33.3,80165.0,30.2554,30.3009,30.2463,30.2827,80165.0
2016-12-27 15:40:00,33.29,33.33,33.28,33.3,64797.0,30.2736,30.31,30.2645,30.2827,64797.0
2016-12-27 15:45:00,33.3,33.38,33.29,33.37,330618.0,30.2827,30.3555,30.2736,30.3464,330618.0
2016-12-27 15:50:00,33.37,33.38,33.34,33.36,95623.0,30.3464,30.3555,30.3191,30.3373,95623.0
2016-12-27 15:55:00,33.36,33.37,33.29,33.33,222795.0,30.3373,30.3464,30.2736,30.31,222795.0
2016-12-28 09:30:00,33.55,33.68,33.54,33.61,227159.0,30.5101,30.6283,30.501,30.5646,227159.0
2016-12-28 09:35:00,33.61,33.62,33.48,33.49,118711.0,30.5646,30.5737,30.4464,30.4555,118711.0
2016-12-28 09:40:00,33.49,33.55,33.44,33.5,271814.0,30.4555,30.5101,30.41,30.4646,271814.0
2016-12-28 09:45:00,33.5,33.53,33.47,33.48,57484.0,30.4646,30.4919,30.4373,30.4464,57484.0
2016-12-28 09:50:00,33.48,33.49,33.34,33.34,121499.0,30.4464,30.4555,30.3191,30.3191,121499.0
2016-12-28 09:55:00,33.34,33.4,33.31,33.31,121757.0,30.3191,30.3737,30.2918,30.2918,121757.0
2016-12-28 10:00:00,33.31,33.32,33.2,33.29,171081.0,30.2918,30.3009,30.1918,30.2736,171081.0
2016-12-28 10:05:00,33.3,33.34,33.25,33.25,68730.0,30.2827,30.3191,30.2373,30.2373,68730.0
2016-12-28 10:10:00,33.25,33.26,33.18,33.21,80791.0,30.2373,30.2463,30.1736,30.2009,80791.0
2016-12-28 10:15:00,33.21,33.27,33.13,33.14,145050.0,30.2009,30.2554,30.1281,30.1372,145050.0
2016-12-28 10:20:00,33.13,33.15,33.07,33.1,91381.0,30.1281,30.1463,30.0736,30.1008,91381.0
2016-12-28 10:25:00,33.1,33.12,33.04,33.11,98564.0,30.1008,30.119,30.0463,30.1099,98564.0
2016-12-28 10:30:00,33.11,33.15,33.1,33.13,65011.0,30.1099,30.1463,30.1008,30.1281,65011.0
2016-12-28 10:35:00,33.14,33.19,33.12,33.13,31167.0,30.1372,30.1827,30.119,30.1281,31167.0
2016-12-28 10:40:00,33.13,33.16,33.09,33.1,38339.0,30.1281,30.1554,30.0918,30.1008,38339.0
2016-12-28 10:45:00,33.1,33.14,33.09,33.12,41850.0,30.1008,30.1372,30.0918,30.119,41850.0
2016-12-28 10:50:00,33.12,33.12,33.07,33.12,41404.0,30.119,30.119,30.0736,30.119,41404.0
2016-12-28 10:55:00,33.12,33.13,33.09,33.12,31557.0,30.119,30.1281,30.0918,30.119,31557.0
2016-12-28 11:00:00,33.13,33.19,33.11,33.19,56395.0,30.1281,30.1827,30.1099,30.1827,56395.0
2016-12-28 11:05:00,33.19,33.22,33.17,33.2,45330.0,30.1827,30.21,30.1645,30.1918,45330.0
2016-12-28 11:10:00,33.2,33.23,33.18,33.23,104165.0,30.1918,30.2191,30.1736,30.2191,104165.0
2016-12-28 11:15:00,33.22,33.24,33.2,33.23,29490.0,30.21,30.2282,30.1918,30.2191,29490.0
2016-12-28 11:20:00,33.23,33.28,33.22,33.26,40202.0,30.2191,30.2645,30.21,30.2463,40202.0
2016-12-28 11:25:00,33.26,33.26,33.22,33.24,36365.0,30.2463,30.2463,30.21,30.2282,36365.0
2016-12-28 11:30:00,33.24,33.24,33.19,33.2,35391.0,30.2282,30.2282,30.1827,30.1918,35391.0
2016-12-28 11:35:00,33.2,33.21,33.16,33.19,52556.0,30.1918,30.2009,30.1554,30.1827,52556.0
2016-12-28 11:40:00,33.18,33.19,33.15,33.16,19496.0,30.1736,30.1827,30.1463,30.1554,19496.0
2016-12-28 11:45:00,33.16,33.19,33.15,33.15,33709.0,30.1554,30.1827,30.1463,30.1463,33709.0
2016-12-28 11:50:00,33.16,33.17,33.12,33.16,40833.0,30.1554,30.1645,30.119,30.1554,40833.0
2016-12-28 11:55:00,33.16,33.17,33.12,33.13,61826.0,30.1554,30.1645,30.119,30.1281,61826.0
2016-12-28 12:00:00,33.12,33.13,33.06,33.07,43779.0,30.119,30.1281,30.0645,30.0736,43779.0
2016-12-28 12:05:00,33.07,33.12,33.06,33.09,21140.0,30.0736,30.119,30.0645,30.0918,21140.0
2016-12-28 12:10:00,33.09,33.1,33.04,33.07,52663.0,30.0918,30.1008,30.0463,30.0736,52663.0
2016-12-28 12:15:00,33.06,33.07,33.03,33.06,32076.0,30.0645,30.0736,30.0372,30.0645,32076.0
2016-12-28 12:20:00,33.06,33.06,33.03,33.04,8678.0,30.0645,30.0645,30.0372,30.0463,8678.0
2016-12-28 12:25:00,33.03,33.07,33.02,33.06,19558.0,30.0372,30.0736,30.0281,30.0645,19558.0
2016-12-28 12:30:00,33.05,33.06,32.99,33.0,53829.0,30.0554,30.0645,30.0008,30.0099,53829.0
2016-12-28 12:35:00,33.0,33.02,32.99,33.02,24687.0,30.0099,30.0281,30.0008,30.0281,24687.0
2016-12-28 12:40:00,33.02,33.03,32.99,33.0,31386.0,30.0281,30.0372,30.0008,30.0099,31386.0
2016-12-28 12:45:00,32.99,33.0,32.97,32.99,29008.0,30.0008,30.0099,29.9826,30.0008,29008.0
2016-12-28 12:50:00,32.99,33.01,32.98,33.0,26529.0,30.0008,30.019,29.9917,30.0099,26529.0
2016-12-28 12:55:00,33.0,33.01,32.97,32.99,19154.0,30.0099,30.019,29.9826,30.0008,19154.0
2016-12-28 13:00:00,32.98,32.99,32.91,32.95,35334.0,29.9917,30.0008,29.9281,29.9644,35334.0
2016-12-28 13:05:00,32.95,33.0,32.94,33.0,23797.0,29.9644,30.0099,29.9553,30.0099,23797.0
2016-12-28 13:10:00,33.0,33.03,32.98,33.03,26970.0,30.0099,30.0372,29.9917,30.0372,26970.0
2016-12-28 13:15:00,33.03,33.06,33.01,33.02,20893.0,30.0372,30.0645,30.019,30.0281,20893.0
2016-12-28 13:20:00,33.01,33.06,33.01,33.06,14100.0,30.019,30.0645,30.019,30.0645,14100.0
2016-12-28 13:25:00,33.06,33.07,33.01,33.01,27990.0,30.0645,30.0736,30.019,30.019,27990.0
2016-12-28 13:30:00,33.01,33.05,33.01,33.05,34096.0,30.019,30.0554,30.019,30.0554,34096.0
2016-12-28 13:35:00,33.05,33.05,33.03,33.03,34302.0,30.0554,30.0554,30.0372,30.0372,34302.0
2016-12-28 13:40:00,33.04,33.04,33.0,33.0,26477.0,30.0463,30.0463,30.0099,30.0099,26477.0
2016-12-28 13:45:00,33.0,33.01,32.97,32.98,22382.0,30.0099,30.019,29.9826,29.9917,22382.0
2016-12-28 13:50:00,32.98,33.0,32.95,32.96,36382.0,29.9917,30.0099,29.9644,29.9735,36382.0
2016-12-28 13:55:00,32.96,33.0,32.96,32.97,35876.0,29.9735,30.0099,29.9735,29.9826,35876.0
2016-12-28 14:00:00,32.97,33.01,32.97,32.97,37875.0,29.9826,30.019,29.9826,29.9826,37875.0
2016-12-28 14:05:00,32.97,32.99,32.96,32.98,33000.0,29.9826,30.0008,29.9735,29.9917,33000.0
2016-12-28 14:10:00,32.98,32.99,32.96,32.98,39603.0,29.9917,30.0008,29.9735,29.9917,39603.0
2016-12-28 14:15:00,32.99,33.0,32.96,33.0,52660.0,30.0008,30.0099,29.9735,30.0099,52660.0
2016-12-28 14:20:00,32.99,32.99,32.96,32.96,21096.0,30.0008,30.0008,29.9735,29.9735,21096.0
2016-12-28 14:25:00,32.96,33.0,32.95,33.0,62216.0,29.9735,30.0099,29.9644,30.0099,62216.0
2016-12-28 14:30:00,32.99,33.01,32.97,33.0,56418.0,30.0008,30.019,29.9826,30.0099,56418.0
2016-12-28 14:35:00,32.99,33.01,32.97,32.98,50547.0,30.0008,30.019,29.9826,29.9917,50547.0
2016-12-28 14:40:00,32.99,33.0,32.97,32.99,18509.0,30.0008,30.0099,29.9826,30.0008,18509.0
2016-12-28 14:45:00,32.98,33.01,32.98,33.0,26598.0,29.9917,30.019,29.9917,30.0099,26598.0
2016-12-28 14:50:00,33.0,33.01,32.97,32.99,26978.0,30.0099,30.019,29.9826,30.0008,26978.0
2016-12-28 14:55:00,32.99,33.01,32.99,33.0,19522.0,30.0008,30.019,30.0008,30.0099,19522.0
2016-12-28 15:00:00,33.0,33.03,32.99,33.02,41239.0,30.0099,30.0372,30.0008,30.0281,41239.0
2016-12-28 15:05:00,33.03,33.05,32.99,33.01,39546.0,30.0372,30.0554,30.0008,30.019,39546.0
2016-12-28 15:10:00,33.0,33.02,33.0,33.01,38564.0,30.0099,30.0281,30.0099,30.019,38564.0
2016-12-28 15:15:00,33.01,33.03,32.98,33.0,45881.0,30.019,30.0372,29.9917,30.0099,45881.0
2016-12-28 15:20:00,33.0,33.02,32.99,33.01,31563.0,30.0099,30.0281,30.0008,30.019,31563.0
2016-12-28 15:25:00,33.01,33.01,32.97,32.98,27155.0,30.019,30.019,29.9826,29.9917,27155.0
2016-12-28 15:30:00,32.98,32.99,32.96,32.97,84971.0,29.9917,30.0008,29.9735,29.9826,84971.0
2016-12-28 15:35:00,32.96,32.97,32.92,32.93,76509.0,29.9735,29.9826,29.9372,29.9462,76509.0
2016-12-28 15:40:00,32.94,32.94,32.88,32.89,119554.0,29.9553,29.9553,29.9008,29.9099,119554.0
2016-12-28 15:45:00,32.89,32.94,32.88,32.91,77379.0,29.9099,29.9553,29.9008,29.9281,77379.0
2016-12-28 15:50:00,32.92,32.94,32.9,32.92,109853.0,29.9372,29.9553,29.919,29.9372,109853.0
2016-12-28 15:55:00,32.92,32.94,32.9,32.91,293633.0,29.9372,29.9553,29.919,29.9281,293633.0
2016-12-29 09:30:00,32.8,32.98,32.75,32.97,153427.0,29.828,29.9917,29.7826,29.9826,153427.0
2016-12-29 09:35:00,32.97,32.99,32.87,32.88,83792.0,29.9826,30.0008,29.8917,29.9008,83792.0
2016-12-29 09:40:00,32.89,32.91,32.81,32.83,42235.0,29.9099,29.9281,29.8371,29.8553,42235.0
2016-12-29 09:45:00,32.82,32.86,32.68,32.68,75437.0,29.8462,29.8826,29.7189,29.7189,75437.0
2016-12-29 09:50:00,32.68,32.71,32.64,32.68,94152.0,29.7189,29.7462,29.6825,29.7189,94152.0
2016-12-29 09:55:00,32.68,32.71,32.55,32.57,115277.0,29.7189,29.7462,29.6007,29.6189,115277.0
2016-12-29 10:00:00,32.57,32.65,32.56,32.63,61759.0,29.6189,29.6916,29.6098,29.6734,61759.0
2016-12-29 10:05:00,32.63,32.65,32.57,32.58,53541.0,29.6734,29.6916,29.6189,29.628,53541.0
2016-12-29 10:10:00,32.58,32.58,32.5,32.51,77872.0,29.628,29.628,29.5552,29.5643,77872.0
2016-12-29 10:15:00,32.5,32.65,32.48,32.64,94318.0,29.5552,29.6916,29.537,29.6825,94318.0
2016-12-29 10:20:00,32.63,32.67,32.63,32.67,36464.0,29.6734,29.7098,29.6734,29.7098,36464.0
2016-12-29 10:25:00,32.67,32.72,32.67,32.68,30520.0,29.7098,29.7553,29.7098,29.7189,30520.0
2016-12-29 10:30:00,32.67,32.68,32.64,32.65,19014.0,29.7098,29.7189,29.6825,29.6916,19014.0
2016-12-29 10:35:00,32.64,32.69,32.64,32.69,34007.0,29.6825,29.728,29.6825,29.728,34007.0
2016-12-29 10:40:00,32.69,32.69,32.62,32.63,29649.0,29.728,29.728,29.6643,29.6734,29649.0
2016-12-29 10:45:00,32.63,32.67,32.6,32.61,41803.0,29.6734,29.7098,29.6461,29.6552,41803.0
2016-12-29 10:50:00,32.6,32.6,32.57,32.58,31389.0,29.6461,29.6461,29.6189,29.628,31389.0
2016-12-29 10:55:00,32.58,32.65,32.58,32.58,40884.0,29.628,29.6916,29.628,29.628,40884.0
2016-12-29 11:00:00,32.58,32.6,32.55,32.56,38220.0,29.628,29.6461,29.6007,29.6098,38220.0
2016-12-29 11:05:00,32.55,32.56,32.5,32.52,52500.0,29.6007,29.6098,29.5552,29.5734,52500.0
2016-12-29 11:10:00,32.52,32.56,32.5,32.56,39979.0,29.5734,29.6098,29.5552,29.6098,39979.0
2016-12-29 11:15:00,32.56,32.58,32.53,32.58,43153.0,29.6098,29.628,29.5825,29.628,43153.0
2016-12-29 11:20:00,32.58,32.62,32.57,32.6,36564.0,29.628,29.6643,29.6189,29.6461,36564.0
2016-12-29 11:25:00,32.61,32.65,32.6,32.64,24941.0,29.6552,29.6916,29.6461,29.6825,24941.0
2016-12-29 11:30:00,32.64,32.65,32.61,32.61,28629.0,29.6825,29.6916,29.6552,29.6552,28629.0
2016-12-29 11:35:00,32.61,32.64,32.56,32.58,33741.0,29.6552,29.6825,29.6098,29.628,33741.0
2016-12-29 11:40:00,32.58,32.59,32.53,32.56,28961.0,29.628,29.6371,29.5825,29.6098,28961.0
2016-12-29 11:45:00,32.55,32.58,32.54,32.56,33631.0,29.6007,29.628,29.5916,29.6098,33631.0
2016-12-29 11:50:00,32.56,32.56,32.52,32.54,48893.0,29.6098,29.6098,29.5734,29.5916,48893.0
2016-12-29 11:55:00,32.55,32.55,32.5,32.52,20552.0,29.6007,29.6007,29.5552,29.5734,20552.0
2016-12-29 12:00:00,32.52,32.55,32.52,32.54,27507.0,29.5734,29.6007,29.5734,29.5916,27507.0
2016-12-29 12:05:00,32.54,32.54,32.51,32.52,24189.0,29.5916,29.5916,29.5643,29.5734,24189.0
2016-12-29 12:10:00,32.51,32.54,32.49,32.51,47225.0,29.5643,29.5916,29.5461,29.5643,47225.0
2016-12-29 12:15:00,32.51,32.57,32.5,32.55,48496.0,29.5643,29.6189,29.5552,29.6007,48496.0
2016-12-29 12:20:00,32.55,32.61,32.55,32.61,34177.0,29.6007,29.6552,29.6007,29.6552,34177.0
2016-12-29 12:25:00,32.6,32.63,32.59,32.61,29563.0,29.6461,29.6734,29.6371,29.6552,29563.0
2016-12-29 12:30:00,32.61,32.62,32.6,32.61,15031.0,29.6552,29.6643,29.6461,29.6552,15031.0
2016-12-29 12:35:00,32.62,32.62,32.6,32.6,15431.0,29.6643,29.6643,29.6461,29.6461,15431.0
2016-12-29 12:40:00,32.61,32.62,32.6,32.62,26151.0,29.6552,29.6643,29.6461,29.6643,26151.0
2016-12-29 12:45:00,32.62,32.7,32.61,32.67,38085.0,29.6643,29.7371,29.6552,29.7098,38085.0
2016-12-29 12:50:00,32.68,32.71,32.67,32.69,31247.0,29.7189,29.7462,29.7098,29.728,31247.0
2016-12-29 12:55:00,32.7,32.72,32.66,32.68,20451.0,29.7371,29.7553,29.7007,29.7189,20451.0
2016-12-29 13:00:00,32.67,32.69,32.65,32.66,23152.0,29.7098,29.728,29.6916,29.7007,23152.0
2016-12-29 13:05:00,32.67,32.68,32.63,32.64,17296.0,29.7098,29.7189,29.6734,29.6825,17296.0
2016-12-29 13:10:00,32.63,32.66,32.6,32.61,52096.0,29.6734,29.7007,29.6461,29.6552,52096.0
2016-12-29 13:15:00,32.61,32.63,32.61,32.61,23690.0,29.6552,29.6734,29.6552,29.6552,23690.0
2016-12-29 13:20:00,32.62,32.63,32.58,32.59,36705.0,29.6643,29.6734,29.628,29.6371,36705.0
2016-12-29 13:25:00,32.6,32.6,32.58,32.59,18477.0,29.6461,29.6461,29.628,29.6371,18477.0
2016-12-29 13:30:00,32.59,32.6,32.57,32.57,17990.0,29.6371,29.6461,29.6189,29.6189,17990.0
2016-12-29 13:35:00,32.58,32.58,32.52,32.52,42583.0,29.628,29.628,29.5734,29.5734,42583.0
2016-12-29 13:40:00,32.52,32.53,32.51,32.52,35112.0,29.5734,29.5825,29.5643,29.5734,35112.0
2016-12-29 13:45:00,32.52,32.53,32.49,32.53,45854.0,29.5734,29.5825,29.5461,29.5825,45854.0
2016-12-29 13:50:00,32.53,32.56,32.52,32.55,21209.0,29.5825,29.6098,29.5734,29.6007,21209.0
2016-12-29 13:55:00,32.55,32.57,32.53,32.57,24917.0,29.6007,29.6189,29.5825,29.6189,24917.0
2016-12-29 14:00:00,32.57,32.63,32.57,32.62,43667.0,29.6189,29.6734,29.6189,29.6643,43667.0
2016-12-29 14:05:00,32.63,32.64,32.61,32.61,27104.0,29.6734,29.6825,29.6552,29.6552,27104.0
2016-12-29 14:10:00,32.61,32.62,32.58,32.59,32674.0,29.6552,29.6643,29.628,29.6371,32674.0
2016-12-29 14:15:00,32.59,32.62,32.58,32.6,38723.0,29.6371,29.6643,29.628,29.6461,38723.0
2016-12-29 14:20:00,32.6,32.61,32.58,32.58,66445.0,29.6461,29.6552,29.628,29.628,66445.0
2016-12-29 14:25:00,32.58,32.6,32.56,32.57,83327.0,29.628,29.6461,29.6098,29.6189,83327.0
2016-12-29 14:30:00,32.57,32.58,32.55,32.58,36898.0,29.6189,29.628,29.6007,29.628,36898.0
2016-12-29 14:35:00,32.58,32.59,32.56,32.57,16088.0,29.628,29.6371,29.6098,29.6189,16088.0
2016-12-29 14:40:00,32.56,32.58,32.54,32.57,38841.0,29.6098,29.628,29.5916,29.6189,38841.0
2016-12-29 14:45:00,32.57,32.58,32.55,32.55,32517.0,29.6189,29.628,29.6007,29.6007,32517.0
2016-12-29 14:50:00,32.55,32.59,32.55,32.59,24913.0,29.6007,29.6371,29.6007,29.6371,24913.0
2016-12-29 14:55:00,32.59,32.59,32.57,32.57,12958.0,29.6371,29.6371,29.6189,29.6189,12958.0
2016-12-29 15:00:00,32.58,32.58,32.54,32.54,42165.0,29.628,29.628,29.5916,29.5916,42165.0
2016-12-29 15:05:00,32.55,32.55,32.52,32.53,33757.0,29.6007,29.6007,29.5734,29.5825,33757.0
2016-12-29 15:10:00,32.54,32.55,32.53,32.54,28350.0,29.5916,29.6007,29.5825,29.5916,28350.0
2016-12-29 15:15:00,32.54,32.58,32.53,32.58,71292.0,29.5916,29.628,29.5825,29.628,71292.0
2016-12-29 15:20:00,32.58,32.63,32.57,32.63,46450.0,29.628,29.6734,29.6189,29.6734,46450.0
2016-12-29 15:25:00,32.63,32.66,32.62,32.64,49972.0,29.6734,29.7007,29.6643,29.6825,49972.0
2016-12-29 15:30:00,32.65,32.67,32.61,32.62,61123.0,29.6916,29.7098,29.6552,29.6643,61123.0
2016-12-29 15:35:00,32.61,32.62,32.6,32.62,70827.0,29.6552,29.6643,29.6461,29.6643,70827.0
2016-12-29 15:40:00,32.61,32.64,32.61,32.64,81691.0,29.6552,29.6825,29.6552,29.6825,81691.0
2016-12-29 15:45:00,32.64,32.65,32.62,32.64,99615.0,29.6825,29.6916,29.6643,29.6825,99615.0
2016-12-29 15:50:00,32.64,32.67,32.63,32.64,129820.0,29.6825,29.7098,29.6734,29.6825,129820.0
2016-12-29 15:55:00,32.65,32.67,32.64,32.66,385417.0,29.6916,29.7098,29.6825,29.7007,385417.0
2016-12-30 09:30:00,32.87,32.91,32.58,32.59,166010.0,29.8917,29.9281,29.628,29.6371,166010.0
2016-12-30 09:35:00,32.59,32.69,32.56,32.57,75005.0,29.6371,29.728,29.6098,29.6189,75005.0
2016-12-30 09:40:00,32.56,32.64,32.55,32.6,76010.0,29.6098,29.6825,29.6007,29.6461,76010.0
2016-12-30 09:45:00,32.6,32.66,32.6,32.64,53927.0,29.6461,29.7007,29.6461,29.6825,53927.0
2016-12-30 09:50:00,32.64,32.64,32.54,32.55,96245.0,29.6825,29.6825,29.5916,29.6007,96245.0
2016-12-30 09:55:00,32.56,32.57,32.32,32.32,176554.0,29.6098,29.6189,29.3915,29.3915,176554.0
2016-12-30 10:00:00,32.32,32.38,32.3,32.33,67799.0,29.3915,29.4461,29.3733,29.4006,67799.0
2016-12-30 10:05:00,32.32,32.38,32.32,32.37,38872.0,29.3915,29.4461,29.3915,29.437,38872.0
2016-12-30 10:10:00,32.38,32.48,32.37,32.48,92954.0,29.4461,29.537,29.437,29.537,92954.0
2016-12-30 10:15:00,32.48,32.49,32.43,32.44,31988.0,29.537,29.5461,29.4916,29.5006,31988.0
2016-12-30 10:20:00,32.44,32.45,32.33,32.34,46257.0,29.5006,29.5097,29.4006,29.4097,46257.0
2016-12-30 10:25:00,32.34,32.34,32.3,32.3,61590.0,29.4097,29.4097,29.3733,29.3733,61590.0
2016-12-30 10:30:00,32.3,32.39,32.29,32.38,56266.0,29.3733,29.4552,29.3642,29.4461,56266.0
2016-12-30 10:35:00,32.38,32.39,32.33,32.36,36974.0,29.4461,29.4552,29.4006,29.4279,36974.0
2016-12-30 10:40:00,32.36,32.42,32.36,32.39,33352.0,29.4279,29.4825,29.4279,29.4552,33352.0
2016-12-30 10:45:00,32.39,32.44,32.38,32.44,26998.0,29.4552,29.5006,29.4461,29.5006,26998.0
2016-12-30 10:50:00,32.44,32.47,32.42,32.45,24668.0,29.5006,29.5279,29.4825,29.5097,24668.0
2016-12-30 10:55:00,32.44,32.5,32.44,32.5,35878.0,29.5006,29.5552,29.5006,29.5552,35878.0
2016-12-30 11:00:00,32.49,32.49,32.45,32.47,29328.0,29.5461,29.5461,29.5097,29.5279,29328.0
2016-12-30 11:05:00,32.47,32.48,32.43,32.44,28324.0,29.5279,29.537,29.4916,29.5006,28324.0
2016-12-30 11:10:00,32.44,32.44,32.39,32.4,43661.0,29.5006,29.5006,29.4552,29.4643,43661.0
2016-12-30 11:15:00,32.41,32.44,32.38,32.41,30011.0,29.4734,29.5006,29.4461,29.4734,30011.0
2016-12-30 11:20:00,32.42,32.42,32.38,32.42,55138.0,29.4825,29.4825,29.4461,29.4825,55138.0
2016-12-30 11:25:00,32.41,32.45,32.41,32.42,43541.0,29.4734,29.5097,29.4734,29.4825,43541.0
2016-12-30 11:30:00,32.41,32.46,32.41,32.44,25415.0,29.4734,29.5188,29.4734,29.5006,25415.0
2016-12-30 11:35:00,32.45,32.45,32.38,32.41,30538.0,29.5097,29.5097,29.4461,29.4734,30538.0
2016-12-30 11:40:00,32.41,32.45,32.4,32.43,56902.0,29.4734,29.5097,29.4643,29.4916,56902.0
2016-12-30 11:45:00,32.43,32.49,32.42,32.48,26020.0,29.4916,29.5461,29.4825,29.537,26020.0
2016-12-30 11:50:00,32.48,32.49,32.44,32.44,35097.0,29.537,29.5461,29.5006,29.5006,35097.0
2016-12-30 11:55:00,32.44,32.46,32.43,32.44,19732.0,29.5006,29.5188,29.4916,29.5006,19732.0
2016-12-30 12:00:00,32.44,32.44,32.34,32.35,49047.0,29.5006,29.5006,29.4097,29.4188,49047.0
2016-12-30 12:05:00,32.35,32.38,32.31,32.38,34106.0,29.4188,29.4461,29.3824,29.4461,34106.0
2016-12-30 12:10:00,32.38,32.42,32.35,32.42,24690.0,29.4461,29.4825,29.4188,29.4825,24690.0
2016-12-30 12:15:00,32.42,32.43,32.39,32.41,27875.0,29.4825,29.4916,29.4552,29.4734,27875.0
2016-12-30 12:20:00,32.41,32.43,32.4,32.4,15459.0,29.4734,29.4916,29.4643,29.4643,15459.0
2016-12-30 12:25:00,32.39,32.41,32.37,32.38,28722.0,29.4552,29.4734,29.437,29.4461,28722.0
2016-12-30 12:30:00,32.38,32.4,32.36,32.37,15851.0,29.4461,29.4643,29.4279,29.437,15851.0
2016-12-30 12:35:00,32.37,32.37,32.3,32.31,26186.0,29.437,29.437,29.3733,29.3824,26186.0
2016-12-30 12:40:00,32.32,32.32,32.27,32.29,120985.0,29.3915,29.3915,29.3461,29.3642,120985.0
2016-12-30 12:45:00,32.3,32.35,32.27,32.34,49965.0,29.3733,29.4188,29.3461,29.4097,49965.0
2016-12-30 12:50:00,32.33,32.35,32.29,32.33,121983.0,29.4006,29.4188,29.3642,29.4006,121983.0
2016-12-30 12:55:00,32.33,32.35,32.31,32.35,40141.0,29.4006,29.4188,29.3824,29.4188,40141.0
2016-12-30 13:00:00,32.34,32.36,32.33,32.34,22088.0,29.4097,29.4279,29.4006,29.4097,22088.0
2016-12-30 13:05:00,32.34,32.36,32.32,32.32,14872.0,29.4097,29.4279,29.3915,29.3915,14872.0
2016-12-30 13:10:00,32.32,32.34,32.31,32.31,25199.0,29.3915,29.4097,29.3824,29.3824,25199.0
2016-12-30 13:15:00,32.3,32.34,32.29,32.34,14245.0,29.3733,29.4097,29.3642,29.4097,14245.0
2016-12-30 13:20:00,32.34,32.38,32.32,32.35,19974.0,29.4097,29.4461,29.3915,29.4188,19974.0
2016-12-30 13:25:00,32.35,32.37,32.34,32.34,13969.0,29.4188,29.437,29.4097,29.4097,13969.0
2016-12-30 13:30:00,32.35,32.36,32.31,32.32,16244.0,29.4188,29.4279,29.3824,29.3915,16244.0
2016-12-30 13:35:00,32.33,32.35,32.31,32.31,19595.0,29.4006,29.4188,29.3824,29.3824,19595.0
2016-12-30 13:40:00,32.3,32.34,32.28,32.28,42034.0,29.3733,29.4097,29.3551,29.3551,42034.0
2016-12-30 13:45:00,32.29,32.29,32.25,32.26,17418.0,29.3642,29.3642,29.3279,29.337,17418.0
2016-12-30 13:50:00,32.25,32.29,32.25,32.26,17050.0,29.3279,29.3642,29.3279,29.337,17050.0
2016-12-30 13:55:00,32.27,32.27,32.23,32.25,20150.0,29.3461,29.3461,29.3097,29.3279,20150.0
2016-12-30 14:00:00,32.24,32.25,32.21,32.24,35548.0,29.3188,29.3279,29.2915,29.3188,35548.0
2016-12-30 14:05:00,32.24,32.26,32.23,32.23,47682.0,29.3188,29.337,29.3097,29.3097,47682.0
2016-12-30 14:10:00,32.23,32.25,32.21,32.24,34644.0,29.3097,29.3279,29.2915,29.3188,34644.0
2016-12-30 14:15:00,32.24,32.28,32.24,32.27,18265.0,29.3188,29.3551,29.3188,29.3461,18265.0
2016-12-30 14:20:00,32.27,32.27,32.22,32.23,35846.0,29.3461,29.3461,29.3006,29.3097,35846.0
2016-12-30 14:25:00,32.23,32.24,32.21,32.21,29833.0,29.3097,29.3188,29.2915,29.2915,29833.0
2016-12-30 14:30:00,32.21,32.28,32.2,32.27,36512.0,29.2915,29.3551,29.2824,29.3461,36512.0
2016-12-30 14:35:00,32.26,32.3,32.26,32.29,15864.0,29.337,29.3733,29.337,29.3642,15864.0
2016-12-30 14:40:00,32.29,32.31,32.27,32.3,16872.0,29.3642,29.3824,29.3461,29.3733,16872.0
2016-12-30 14:45:00,32.29,32.3,32.21,32.23,49759.0,29.3642,29.3733,29.2915,29.3097,49759.0
2016-12-30 14:50:00,32.22,32.24,32.21,32.22,21633.0,29.3006,29.3188,29.2915,29.3006,21633.0
2016-12-30 14:55:00,32.21,32.23,32.18,32.23,60338.0,29.2915,29.3097,29.2642,29.3097,60338.0
2016-12-30 15:00:00,32.23,32.23,32.19,32.22,27752.0,29.3097,29.3097,29.2733,29.3006,27752.0
2016-12-30 15:05:00,32.22,32.23,32.2,32.22,26698.0,29.3006,29.3097,29.2824,29.3006,26698.0
2016-12-30 15:10:00,32.22,32.28,32.22,32.28,28372.0,29.3006,29.3551,29.3006,29.3551,28372.0
2016-12-30 15:15:00,32.28,32.32,32.28,32.3,127819.0,29.3551,29.3915,29.3551,29.3733,127819.0
2016-12-30 15:20:00,32.31,32.35,32.3,32.31,64734.0,29.3824,29.4188,29.3733,29.3824,64734.0
2016-12-30 15:25:00,32.32,32.34,32.31,32.34,54150.0,29.3915,29.4097,29.3824,29.4097,54150.0
2016-12-30 15:30:00,32.34,32.35,32.29,32.32,75036.0,29.4097,29.4188,29.3642,29.3915,75036.0
2016-12-30 15:35:00,32.32,32.33,32.26,32.28,66829.0,29.3915,29.4006,29.337,29.3551,66829.0
2016-12-30 15:40:00,32.28,32.29,32.24,32.25,69654.0,29.3551,29.3642,29.3188,29.3279,69654.0
2016-12-30 15:45:00,32.25,32.29,32.22,32.24,74610.0,29.3279,29.3642,29.3006,29.3188,74610.0
2016-12-30 15:50:00,32.23,32.23,32.18,32.19,240905.0,29.3097,29.3097,29.2642,29.2733,240905.0
2016-12-30 15:55:00,32.2,32.32,32.19,32.27,615902.0,29.2824,29.3915,29.2733,29.3461,615902.0
2017-01-03 09:30:00,32.51,32.54,32.22,32.39,425423.0,29.5643,29.5916,29.3006,29.4552,425423.0
2017-01-03 09:35:00,32.39,32.43,32.28,32.3,212727.0,29.4552,29.4916,29.3551,29.3733,212727.0
2017-01-03 09:40:00,32.3,32.34,32.18,32.23,180289.0,29.3733,29.4097,29.2642,29.3097,180289.0
2017-01-03 09:45:00,32.23,32.32,32.2,32.27,150846.0,29.3097,29.3915,29.2824,29.3461,150846.0
2017-01-03 09:50:00,32.27,32.31,32.2,32.28,124618.0,29.3461,29.3824,29.2824,29.3551,124618.0
2017-01-03 09:55:00,32.28,32.33,32.23,32.3,223725.0,29.3551,29.4006,29.3097,29.3733,223725.0
2017-01-03 10:00:00,32.3,32.42,32.25,32.39,200103.0,29.3733,29.4825,29.3279,29.4552,200103.0
2017-01-03 10:05:00,32.39,32.68,32.38,32.65,367692.0,29.4552,29.7189,29.4461,29.6916,367692.0
2017-01-03 10:10:00,32.66,32.7,32.62,32.65,136407.0,29.7007,29.7371,29.6643,29.6916,136407.0
2017-01-03 10:15:00,32.64,32.66,32.58,32.6,114582.0,29.6825,29.7007,29.628,29.6461,114582.0
2017-01-03 10:20:00,32.6,32.65,32.57,32.64,114868.0,29.6461,29.6916,29.6189,29.6825,114868.0
2017-01-03 10:25:00,32.65,32.7,32.59,32.66,142823.0,29.6916,29.7371,29.6371,29.7007,142823.0
2017-01-03 10:30:00,32.66,32.71,32.65,32.66,114099.0,29.7007,29.7462,29.6916,29.7007,114099.0
2017-01-03 10:35:00,32.66,32.67,32.52,32.53,125867.0,29.7007,29.7098,29.5734,29.5825,125867.0
2017-01-03 10:40:00,32.53,32.57,32.49,32.56,137743.0,29.5825,29.6189,29.5461,29.6098,137743.0
2017-01-03 10:45:00,32.56,32.57,32.41,32.41,71566.0,29.6098,29.6189,29.4734,29.4734,71566.0
2017-01-03 10:50:00,32.41,32.44,32.37,32.37,78749.0,29.4734,29.5006,29.437,29.437,78749.0
2017-01-03 10:55:00,32.38,32.38,32.25,32.25,110958.0,29.4461,29.4461,29.3279,29.3279,110958.0
2017-01-03 11:00:00,32.25,32.26,32.16,32.16,185101.0,29.3279,29.337,29.246,29.246,185101.0
2017-01-03 11:05:00,32.17,32.25,32.15,32.24,246901.0,29.2551,29.3279,29.2369,29.3188,246901.0
2017-01-03 11:10:00,32.24,32.25,32.19,32.2,59429.0,29.3188,29.3279,29.2733,29.2824,59429.0
2017-01-03 11:15:00,32.2,32.21,32.14,32.14,72096.0,29.2824,29.2915,29.2278,29.2278,72096.0
2017-01-03 11:20:00,32.15,32.22,32.15,32.22,93786.0,29.2369,29.3006,29.2369,29.3006,93786.0
2017-01-03 11:25:00,32.21,32.21,32.14,32.14,100944.0,29.2915,29.2915,29.2278,29.2278,100944.0
2017-01-03 11:30:00,32.14,32.18,32.13,32.16,89924.0,29.2278,29.2642,29.2187,29.246,89924.0
2017-01-03 11:35:00,32.15,32.19,32.07,32.07,66685.0,29.2369,29.2733,29.1642,29.1642,66685.0
2017-01-03 11:40:00,32.08,32.09,31.96,31.98,147632.0,29.1733,29.1824,29.0641,29.0823,147632.0
2017-01-03 11:45:00,31.97,32.0,31.95,31.98,122930.0,29.0732,29.1005,29.055,29.0823,122930.0
2017-01-03 11:50:00,31.97,32.01,31.95,32.01,156814.0,29.0732,29.1096,29.055,29.1096,156814.0
2017-01-03 11:55:00,32.0,32.03,31.99,32.02,142981.0,29.1005,29.1278,29.0914,29.1187,142981.0
2017-01-03 12:00:00,32.03,32.03,31.92,31.96,336080.0,29.1278,29.1278,29.0278,29.0641,336080.0
2017-01-03 12:05:00,31.96,31.97,31.76,31.83,337963.0,29.0641,29.0732,28.8823,28.9459,337963.0
2017-01-03 12:10:00,31.82,31.86,31.82,31.85,84549.0,28.9368,28.9732,28.9368,28.9641,84549.0
2017-01-03 12:15:00,31.84,31.88,31.82,31.84,112208.0,28.955,28.9914,28.9368,28.955,112208.0
2017-01-03 12:20:00,31.84,31.84,31.66,31.77,237651.0,28.955,28.955,28.7913,28.8914,237651.0
2017-01-03 12:25:00,31.77,31.77,31.73,31.75,87865.0,28.8914,28.8914,28.855,28.8732,87865.0
2017-01-03 12:30:00,31.75,31.81,31.74,31.8,73496.0,28.8732,28.9277,28.8641,28.9186,73496.0
2017-01-03 12:35:00,31.8,31.83,31.77,31.82,61560.0,28.9186,28.9459,28.8914,28.9368,61560.0
2017-01-03 12:40:00,31.82,31.84,31.77,31.77,72025.0,28.9368,28.955,28.8914,28.8914,72025.0
2017-01-03 12:45:00,31.77,31.8,31.74,31.8,65409.0,28.8914,28.9186,28.8641,28.9186,65409.0
2017-01-03 12:50:00,31.79,31.8,31.74,31.77,32355.0,28.9095,28.9186,28.8641,28.8914,32355.0
2017-01-03 12:55:00,31.77,31.81,31.76,31.79,68794.0,28.8914,28.9277,28.8823,28.9095,68794.0
2017-01-03 13:00:00,31.8,31.84,31.77,31.77,98837.0,28.9186,28.955,28.8914,28.8914,98837.0
2017-01-03 13:05:00,31.76,31.79,31.71,31.72,51351.0,28.8823,28.9095,28.8368,28.8459,51351.0
2017-01-03 13:10:00,31.72,31.73,31.69,31.71,58081.0,28.8459,28.855,28.8186,28.8368,58081.0
2017-01-03 13:15:00,31.71,31.72,31.68,31.71,161006.0,28.8368,28.8459,28.8095,28.8368,161006.0
2017-01-03 13:20:00,31.71,31.73,31.69,31.73,134429.0,28.8368,28.855,28.8186,28.855,134429.0
2017-01-03 13:25:00,31.73,31.73,31.68,31.69,49357.0,28.855,28.855,28.8095,28.8186,49357.0
2017-01-03 13:30:00,31.7,31.7,31.68,31.69,58287.0,28.8277,28.8277,28.8095,28.8186,58287.0
2017-01-03 13:35:00,31.68,31.74,31.67,31.72,120938.0,28.8095,28.8641,28.8004,28.8459,120938.0
2017-01-03 13:40:00,31.72,31.76,31.7,31.75,59108.0,28.8459,28.8823,28.8277,28.8732,59108.0
2017-01-03 13:45:00,31.74,31.78,31.73,31.76,104822.0,28.8641,28.9004,28.855,28.8823,104822.0
2017-01-03 13:50:00,31.76,31.79,31.75,31.78,110938.0,28.8823,28.9095,28.8732,28.9004,110938.0
2017-01-03 13:55:00,31.77,31.79,31.77,31.79,126065.0,28.8914,28.9095,28.8914,28.9095,126065.0
2017-01-03 14:00:00,31.79,31.81,31.78,31.79,131644.0,28.9095,28.9277,28.9004,28.9095,131644.0
2017-01-03 14:05:00,31.8,31.8,31.77,31.77,109418.0,28.9186,28.9186,28.8914,28.8914,109418.0
2017-01-03 14:10:00,31.77,31.8,31.77,31.8,72726.0,28.8914,28.9186,28.8914,28.9186,72726.0
2017-01-03 14:15:00,31.79,31.79,31.75,31.76,202379.0,28.9095,28.9095,28.8732,28.8823,202379.0
2017-01-03 14:20:00,31.75,31.76,31.7,31.71,85632.0,28.8732,28.8823,28.8277,28.8368,85632.0
2017-01-03 14:25:00,31.7,31.71,31.66,31.68,231525.0,28.8277,28.8368,28.7913,28.8095,231525.0
2017-01-03 14:30:00,31.67,31.72,31.66,31.69,87063.0,28.8004,28.8459,28.7913,28.8186,87063.0
2017-01-03 14:35:00,31.69,31.7,31.68,31.7,138134.0,28.8186,28.8277,28.8095,28.8277,138134.0
2017-01-03 14:40:00,31.69,31.73,31.68,31.73,97710.0,28.8186,28.855,28.8095,28.855,97710.0
2017-01-03 14:45:00,31.72,31.75,31.71,31.75,45583.0,28.8459,28.8732,28.8368,28.8732,45583.0
2017-01-03 14:50:00,31.75,31.81,31.73,31.81,193947.0,28.8732,28.9277,28.855,28.9277,193947.0
2017-01-03 14:55:00,31.81,31.82,31.76,31.79,115830.0,28.9277,28.9368,28.8823,28.9095,115830.0
2017-01-03 15:00:00,31.79,31.89,31.78,31.86,177630.0,28.9095,29.0005,28.9004,28.9732,177630.0
2017-01-03 15:05:00,31.86,31.94,31.85,31.9,123475.0,28.9732,29.046,28.9641,29.0096,123475.0
2017-01-03 15:10:00,31.9,31.91,31.88,31.89,54688.0,29.0096,29.0187,28.9914,29.0005,54688.0
2017-01-03 15:15:00,31.9,31.9,31.83,31.85,113691.0,29.0096,29.0096,28.9459,28.9641,113691.0
2017-01-03 15:20:00,31.85,31.85,31.79,31.82,154040.0,28.9641,28.9641,28.9095,28.9368,154040.0
2017-01-03 15:25:00,31.81,31.85,31.81,31.82,101216.0,28.9277,28.9641,28.9277,28.9368,101216.0
2017-01-03 15:30:00,31.83,31.83,31.76,31.77,253563.0,28.9459,28.9459,28.8823,28.8914,253563.0
2017-01-03 15:35:00,31.77,31.82,31.75,31.82,346088.0,28.8914,28.9368,28.8732,28.9368,346088.0
2017-01-03 15:40:00,31.82,31.84,31.81,31.84,216022.0,28.9368,28.955,28.9277,28.955,216022.0
2017-01-03 15:45:00,31.84,31.85,31.83,31.85,299868.0,28.955,28.9641,28.9459,28.9641,299868.0
2017-01-03 15:50:00,31.85,31.94,31.85,31.94,559840.0,28.9641,29.046,28.9641,29.046,559840.0
2017-01-03 15:55:00,31.93,31.95,31.89,31.93,735762.0,29.0369,29.055,29.0005,29.0369,735762.0
2017-01-04 09:30:00,32.09,32.51,32.06,32.45,666186.0,29.1824,29.5643,29.1551,29.5097,666186.0
2017-01-04 09:35:00,32.45,32.49,32.29,32.34,175978.0,29.5097,29.5461,29.3642,29.4097,175978.0
2017-01-04 09:40:00,32.34,32.43,32.23,32.27,509798.0,29.4097,29.4916,29.3097,29.3461,509798.0
2017-01-04 09:45:00,32.28,32.36,32.28,32.34,210037.0,29.3551,29.4279,29.3551,29.4097,210037.0
2017-01-04 09:50:00,32.34,32.37,32.3,32.33,138173.0,29.4097,29.437,29.3733,29.4006,138173.0
2017-01-04 09:55:00,32.32,32.38,32.21,32.22,175305.0,29.3915,29.4461,29.2915,29.3006,175305.0
2017-01-04 10:00:00,32.23,32.43,32.23,32.36,485146.0,29.3097,29.4916,29.3097,29.4279,485146.0
2017-01-04 10:05:00,32.35,32.42,32.34,32.37,174985.0,29.4188,29.4825,29.4097,29.437,174985.0
2017-01-04 10:10:00,32.37,32.38,32.28,32.33,105180.0,29.437,29.4461,29.3551,29.4006,105180.0
2017-01-04 10:15:00,32.33,32.34,32.23,32.28,114151.0,29.4006,29.4097,29.3097,29.3551,114151.0
2017-01-04 10:20:00,32.27,32.33,32.27,32.27,109706.0,29.3461,29.4006,29.3461,29.3461,109706.0
2017-01-04 10:25:00,32.27,32.28,32.22,32.23,87205.0,29.3461,29.3551,29.3006,29.3097,87205.0
2017-01-04 10:30:00,32.23,32.32,32.22,32.27,82489.0,29.3097,29.3915,29.3006,29.3461,82489.0
2017-01-04 10:35:00,32.27,32.29,32.23,32.29,53063.0,29.3461,29.3642,29.3097,29.3642,53063.0
2017-01-04 10:40:00,32.29,32.32,32.24,32.25,66934.0,29.3642,29.3915,29.3188,29.3279,66934.0
2017-01-04 10:45:00,32.25,32.37,32.24,32.32,140440.0,29.3279,29.437,29.3188,29.3915,140440.0
2017-01-04 10:50:00,32.31,32.34,32.26,32.29,64724.0,29.3824,29.4097,29.337,29.3642,64724.0
2017-01-04 10:55:00,32.29,32.32,32.27,32.3,72236.0,29.3642,29.3915,29.3461,29.3733,72236.0
2017-01-04 11:00:00,32.31,32.34,32.3,32.32,89077.0,29.3824,29.4097,29.3733,29.3915,89077.0
2017-01-04 11:05:00,32.32,32.34,32.28,32.31,116374.0,29.3915,29.4097,29.3551,29.3824,116374.0
2017-01-04 11:10:00,32.31,32.31,32.23,32.23,118652.0,29.3824,29.3824,29.3097,29.3097,118652.0
2017-01-04 11:15:00,32.23,32.25,32.15,32.17,195070.0,29.3097,29.3279,29.2369,29.2551,195070.0
2017-01-04 11:20:00,32.18,32.2,32.14,32.14,129564.0,29.2642,29.2824,29.2278,29.2278,129564.0
2017-01-04 11:25:00,32.15,32.19,32.13,32.19,214691.0,29.2369,29.2733,29.2187,29.2733,214691.0
2017-01-04 11:30:00,32.19,32.25,32.18,32.24,163248.0,29.2733,29.3279,29.2642,29.3188,163248.0
2017-01-04 11:35:00,32.24,32.27,32.21,32.25,181096.0,29.3188,29.3461,29.2915,29.3279,181096.0
2017-01-04 11:40:00,32.26,32.28,32.23,32.25,86969.0,29.337,29.3551,29.3097,29.3279,86969.0
2017-01-04 11:45:00,32.25,32.29,32.25,32.27,53639.0,29.3279,29.3642,29.3279,29.3461,53639.0
2017-01-04 11:50:00,32.27,32.3,32.26,32.3,80014.0,29.3461,29.3733,29.337,29.3733,80014.0
2017-01-04 11:55:00,32.29,32.37,32.28,32.33,167152.0,29.3642,29.437,29.3551,29.4006,167152.0
2017-01-04 12:00:00,32.33,32.36,32.33,32.34,129337.0,29.4006,29.4279,29.4006,29.4097,129337.0
2017-01-04 12:05:00,32.34,32.34,32.32,32.34,59013.0,29.4097,29.4097,29.3915,29.4097,59013.0
2017-01-04 12:10:00,32.34,32.4,32.33,32.39,57170.0,29.4097,29.4643,29.4006,29.4552,57170.0
2017-01-04 12:15:00,32.39,32.4,32.36,32.37,42791.0,29.4552,29.4643,29.4279,29.437,42791.0
2017-01-04 12:20:00,32.37,32.37,32.34,32.36,45769.0,29.437,29.437,29.4097,29.4279,45769.0
2017-01-04 12:25:00,32.35,32.36,32.28,32.33,73205.0,29.4188,29.4279,29.3551,29.4006,73205.0
2017-01-04 12:30:00,32.33,32.36,32.32,32.35,41525.0,29.4006,29.4279,29.3915,29.4188,41525.0
2017-01-04 12:35:00,32.35,32.37,32.34,32.36,51439.0,29.4188,29.437,29.4097,29.4279,51439.0
2017-01-04 12:40:00,32.36,32.36,32.34,32.36,30296.0,29.4279,29.4279,29.4097,29.4279,30296.0
2017-01-04 12:45:00,32.36,32.37,32.34,32.37,53244.0,29.4279,29.437,29.4097,29.437,53244.0
2017-01-04 12:50:00,32.36,32.37,32.33,32.33,39808.0,29.4279,29.437,29.4006,29.4006,39808.0
2017-01-04 12:55:00,32.34,32.34,32.31,32.32,75402.0,29.4097,29.4097,29.3824,29.3915,75402.0
2017-01-04 13:00:00,32.32,32.33,32.29,32.3,48249.0,29.3915,29.4006,29.3642,29.3733,48249.0
2017-01-04 13:05:00,32.3,32.3,32.25,32.26,26634.0,29.3733,29.3733,29.3279,29.337,26634.0
2017-01-04 13:10:00,32.26,32.27,32.23,32.25,95147.0,29.337,29.3461,29.3097,29.3279,95147.0
2017-01-04 13:15:00,32.25,32.29,32.24,32.28,72331.0,29.3279,29.3642,29.3188,29.3551,72331.0
2017-01-04 13:20:00,32.28,32.32,32.28,32.31,34544.0,29.3551,29.3915,29.3551,29.3824,34544.0
2017-01-04 13:25:00,32.31,32.33,32.3,32.32,44674.0,29.3824,29.4006,29.3733,29.3915,44674.0
2017-01-04 13:30:00,32.32,32.35,32.32,32.35,54789.0,29.3915,29.4188,29.3915,29.4188,54789.0
2017-01-04 13:35:00,32.35,32.36,32.33,32.35,37948.0,29.4188,29.4279,29.4006,29.4188,37948.0
2017-01-04 13:40:00,32.35,32.35,32.32,32.33,47637.0,29.4188,29.4188,29.3915,29.4006,47637.0
2017-01-04 13:45:00,32.34,32.34,32.32,32.33,48421.0,29.4097,29.4097,29.3915,29.4006,48421.0
2017-01-04 13:50:00,32.33,32.33,32.32,32.33,18117.0,29.4006,29.4006,29.3915,29.4006,18117.0
2017-01-04 13:55:00,32.33,32.33,32.32,32.33,28188.0,29.4006,29.4006,29.3915,29.4006,28188.0
2017-01-04 14:00:00,32.33,32.33,32.29,32.29,68575.0,29.4006,29.4006,29.3642,29.3642,68575.0
2017-01-04 14:05:00,32.29,32.32,32.28,32.29,106623.0,29.3642,29.3915,29.3551,29.3642,106623.0
2017-01-04 14:10:00,32.3,32.36,32.29,32.34,92796.0,29.3733,29.4279,29.3642,29.4097,92796.0
2017-01-04 14:15:00,32.34,32.37,32.32,32.37,63192.0,29.4097,29.437,29.3915,29.437,63192.0
2017-01-04 14:20:00,32.37,32.39,32.31,32.31,171154.0,29.437,29.4552,29.3824,29.3824,171154.0
2017-01-04 14:25:00,32.3,32.35,32.3,32.34,27594.0,29.3733,29.4188,29.3733,29.4097,27594.0
2017-01-04 14:30:00,32.34,32.38,32.33,32.35,59747.0,29.4097,29.4461,29.4006,29.4188,59747.0
2017-01-04 14:35:00,32.35,32.37,32.33,32.34,43589.0,29.4188,29.437,29.4006,29.4097,43589.0
2017-01-04 14:40:00,32.34,32.37,32.32,32.36,102176.0,29.4097,29.437,29.3915,29.4279,102176.0
2017-01-04 14:45:00,32.36,32.37,32.3,32.31,73555.0,29.4279,29.437,29.3733,29.3824,73555.0
2017-01-04 14:50:00,32.31,32.33,32.29,32.33,70147.0,29.3824,29.4006,29.3642,29.4006,70147.0
2017-01-04 14:55:00,32.33,32.34,32.3,32.3,30708.0,29.4006,29.4097,29.3733,29.3733,30708.0
2017-01-04 15:00:00,32.3,32.32,32.29,32.29,42221.0,29.3733,29.3915,29.3642,29.3642,42221.0
2017-01-04 15:05:00,32.29,32.31,32.28,32.3,114792.0,29.3642,29.3824,29.3551,29.3733,114792.0
2017-01-04 15:10:00,32.3,32.31,32.29,32.3,71199.0,29.3733,29.3824,29.3642,29.3733,71199.0
2017-01-04 15:15:00,32.31,32.31,32.29,32.29,51819.0,29.3824,29.3824,29.3642,29.3642,51819.0
2017-01-04 15:20:00,32.29,32.3,32.26,32.27,54501.0,29.3642,29.3733,29.337,29.3461,54501.0
2017-01-04 15:25:00,32.27,32.29,32.26,32.26,60877.0,29.3461,29.3642,29.337,29.337,60877.0
2017-01-04 15:30:00,32.26,32.29,32.25,32.27,61102.0,29.337,29.3642,29.3279,29.3461,61102.0
2017-01-04 15:35:00,32.27,32.3,32.26,32.29,93603.0,29.3461,29.3733,29.337,29.3642,93603.0
2017-01-04 15:40:00,32.29,32.33,32.28,32.31,86598.0,29.3642,29.4006,29.3551,29.3824,86598.0
2017-01-04 15:45:00,32.3,32.31,32.23,32.25,83267.0,29.3733,29.3824,29.3097,29.3279,83267.0
2017-01-04 15:50:00,32.26,32.29,32.25,32.26,154590.0,29.337,29.3642,29.3279,29.337,154590.0
2017-01-04 15:55:00,32.25,32.26,32.2,32.24,441594.0,29.3279,29.337,29.2824,29.3188,441594.0
2017-01-05 09:30:00,32.29,32.3,32.15,32.19,306666.0,29.3642,29.3733,29.2369,29.2733,306666.0
2017-01-05 09:35:00,32.2,32.33,32.2,32.3,159022.0,29.2824,29.4006,29.2824,29.3733,159022.0
2017-01-05 09:40:00,32.3,32.34,32.26,32.34,182601.0,29.3733,29.4097,29.337,29.4097,182601.0
2017-01-05 09:45:00,32.34,32.4,32.3,32.37,194495.0,29.4097,29.4643,29.3733,29.437,194495.0
2017-01-05 09:50:00,32.37,32.37,32.33,32.36,73545.0,29.437,29.437,29.4006,29.4279,73545.0
2017-01-05 09:55:00,32.37,32.4,32.29,32.29,124823.0,29.437,29.4643,29.3642,29.3642,124823.0
2017-01-05 10:00:00,32.3,32.34,32.23,32.23,126454.0,29.3733,29.4097,29.3097,29.3097,126454.0
2017-01-05 10:05:00,32.24,32.33,32.23,32.29,59278.0,29.3188,29.4006,29.3097,29.3642,59278.0
2017-01-05 10:10:00,32.29,32.34,32.29,32.32,52324.0,29.3642,29.4097,29.3642,29.3915,52324.0
2017-01-05 10:15:00,32.32,32.34,32.27,32.27,41223.0,29.3915,29.4097,29.3461,29.3461,41223.0
2017-01-05 10:20:00,32.27,32.28,32.19,32.22,75746.0,29.3461,29.3551,29.2733,29.3006,75746.0
2017-01-05 10:25:00,32.22,32.23,32.16,32.16,51988.0,29.3006,29.3097,29.246,29.246,51988.0
2017-01-05 10:30:00,32.16,32.18,32.1,32.15,119989.0,29.246,29.2642,29.1915,29.2369,119989.0
2017-01-05 10:35:00,32.16,32.23,32.14,32.23,43178.0,29.246,29.3097,29.2278,29.3097,43178.0
2017-01-05 10:40:00,32.23,32.25,32.21,32.22,66576.0,29.3097,29.3279,29.2915,29.3006,66576.0
2017-01-05 10:45:00,32.22,32.23,32.18,32.23,50566.0,29.3006,29.3097,29.2642,29.3097,50566.0
2017-01-05 10:50:00,32.23,32.23,32.17,32.21,67123.0,29.3097,29.3097,29.2551,29.2915,67123.0
2017-01-05 10:55:00,32.21,32.23,32.16,32.23,75888.0,29.2915,29.3097,29.246,29.3097,75888.0
2017-01-05 11:00:00,32.22,32.24,32.18,32.18,46280.0,29.3006,29.3188,29.2642,29.2642,46280.0
2017-01-05 11:05:00,32.17,32.17,32.01,32.02,106711.0,29.2551,29.2551,29.1096,29.1187,106711.0
2017-01-05 11:10:00,32.03,32.04,31.99,32.02,75571.0,29.1278,29.1369,29.0914,29.1187,75571.0
2017-01-05 11:15:00,32.03,32.08,32.02,32.08,38104.0,29.1278,29.1733,29.1187,29.1733,38104.0
2017-01-05 11:20:00,32.09,32.09,32.03,32.07,41525.0,29.1824,29.1824,29.1278,29.1642,41525.0
2017-01-05 11:25:00,32.07,32.07,32.02,32.02,62217.0,29.1642,29.1642,29.1187,29.1187,62217.0
2017-01-05 11:30:00,32.02,32.04,31.99,31.99,36059.0,29.1187,29.1369,29.0914,29.0914,36059.0
2017-01-05 11:35:00,32.0,32.01,31.95,31.98,67190.0,29.1005,29.1096,29.055,29.0823,67190.0
2017-01-05 11:40:00,31.98,31.99,31.91,31.91,38166.0,29.0823,29.0914,29.0187,29.0187,38166.0
2017-01-05 11:45:00,31.91,32.0,31.91,31.95,141412.0,29.0187,29.1005,29.0187,29.055,141412.0
2017-01-05 11:50:00,31.95,32.05,31.93,32.05,328304.0,29.055,29.146,29.0369,29.146,328304.0
2017-01-05 11:55:00,32.05,32.1,32.04,32.09,89406.0,29.146,29.1915,29.1369,29.1824,89406.0
2017-01-05 12:00:00,32.09,32.12,32.08,32.12,61965.0,29.1824,29.2096,29.1733,29.2096,61965.0
2017-01-05 12:05:00,32.12,32.13,32.07,32.11,66617.0,29.2096,29.2187,29.1642,29.2005,66617.0
2017-01-05 12:10:00,32.11,32.12,32.08,32.11,84116.0,29.2005,29.2096,29.1733,29.2005,84116.0
2017-01-05 12:15:00,32.12,32.16,32.11,32.14,71556.0,29.2096,29.246,29.2005,29.2278,71556.0
2017-01-05 12:20:00,32.15,32.17,32.14,32.16,80596.0,29.2369,29.2551,29.2278,29.246,80596.0
2017-01-05 12:25:00,32.17,32.19,32.16,32.16,29203.0,29.2551,29.2733,29.246,29.246,29203.0
2017-01-05 12:30:00,32.16,32.17,32.13,32.15,35545.0,29.246,29.2551,29.2187,29.2369,35545.0
2017-01-05 12:35:00,32.14,32.16,32.13,32.16,81678.0,29.2278,29.246,29.2187,29.246,81678.0
2017-01-05 12:40:00,32.16,32.17,32.15,32.16,81436.0,29.246,29.2551,29.2369,29.246,81436.0
2017-01-05 12:45:00,32.16,32.18,32.15,32.17,20287.0,29.246,29.2642,29.2369,29.2551,20287.0
2017-01-05 12:50:00,32.18,32.2,32.17,32.19,42667.0,29.2642,29.2824,29.2551,29.2733,42667.0
2017-01-05 12:55:00,32.19,32.19,32.15,32.15,40871.0,29.2733,29.2733,29.2369,29.2369,40871.0
2017-01-05 13:00:00,32.16,32.16,32.1,32.11,39913.0,29.246,29.246,29.1915,29.2005,39913.0
2017-01-05 13:05:00,32.12,32.15,32.11,32.12,29009.0,29.2096,29.2369,29.2005,29.2096,29009.0
2017-01-05 13:10:00,32.13,32.13,32.11,32.11,24941.0,29.2187,29.2187,29.2005,29.2005,24941.0
2017-01-05 13:15:00,32.12,32.14,32.11,32.12,25821.0,29.2096,29.2278,29.2005,29.2096,25821.0
2017-01-05 13:20:00,32.12,32.14,32.09,32.09,65944.0,29.2096,29.2278,29.1824,29.1824,65944.0
2017-01-05 13:25:00,32.09,32.1,32.06,32.07,27579.0,29.1824,29.1915,29.1551,29.1642,27579.0
2017-01-05 13:30:00,32.07,32.08,32.03,32.03,30486.0,29.1642,29.1733,29.1278,29.1278,30486.0
2017-01-05 13:35:00,32.04,32.06,32.03,32.06,49838.0,29.1369,29.1551,29.1278,29.1551,49838.0
2017-01-05 13:40:00,32.05,32.06,32.03,32.03,15478.0,29.146,29.1551,29.1278,29.1278,15478.0
2017-01-05 13:45:00,32.04,32.04,32.01,32.02,90157.0,29.1369,29.1369,29.1096,29.1187,90157.0
2017-01-05 13:50:00,32.03,32.03,32.02,32.03,9656.0,29.1278,29.1278,29.1187,29.1278,9656.0
2017-01-05 13:55:00,32.03,32.04,32.02,32.02,36725.0,29.1278,29.1369,29.1187,29.1187,36725.0
2017-01-05 14:00:00,32.02,32.05,32.02,32.04,48491.0,29.1187,29.146,29.1187,29.1369,48491.0
2017-01-05 14:05:00,32.04,32.05,32.03,32.03,103368.0,29.1369,29.146,29.1278,29.1278,103368.0
2017-01-05 14:10:00,32.04,32.06,32.03,32.04,48160.0,29.1369,29.1551,29.1278,29.1369,48160.0
2017-01-05 14:15:00,32.04,32.05,32.01,32.01,53989.0,29.1369,29.146,29.1096,29.1096,53989.0
2017-01-05 14:20:00,32.02,32.05,32.01,32.04,25764.0,29.1187,29.146,29.1096,29.1369,25764.0
2017-01-05 14:25:00,32.05,32.05,32.02,32.04,37549.0,29.146,29.146,29.1187,29.1369,37549.0
2017-01-05 14:30:00,32.04,32.05,32.01,32.02,46032.0,29.1369,29.146,29.1096,29.1187,46032.0
2017-01-05 14:35:00,32.03,32.03,32.02,32.03,57112.0,29.1278,29.1278,29.1187,29.1278,57112.0
2017-01-05 14:40:00,32.03,32.05,32.0,32.04,89744.0,29.1278,29.146,29.1005,29.1369,89744.0
2017-01-05 14:45:00,32.04,32.07,32.03,32.06,64782.0,29.1369,29.1642,29.1278,29.1551,64782.0
2017-01-05 14:50:00,32.05,32.15,32.05,32.14,137202.0,29.146,29.2369,29.146,29.2278,137202.0
2017-01-05 14:55:00,32.14,32.14,32.09,32.09,62909.0,29.2278,29.2278,29.1824,29.1824,62909.0
2017-01-05 15:00:00,32.09,32.15,32.08,32.13,59005.0,29.1824,29.2369,29.1733,29.2187,59005.0
2017-01-05 15:05:00,32.12,32.13,32.1,32.12,41291.0,29.2096,29.2187,29.1915,29.2096,41291.0
2017-01-05 15:10:00,32.13,32.13,32.11,32.12,70904.0,29.2187,29.2187,29.2005,29.2096,70904.0
2017-01-05 15:15:00,32.12,32.12,32.09,32.09,69842.0,29.2096,29.2096,29.1824,29.1824,69842.0
2017-01-05 15:20:00,32.09,32.13,32.09,32.13,65977.0,29.1824,29.2187,29.1824,29.2187,65977.0
2017-01-05 15:25:00,32.13,32.15,32.11,32.14,65502.0,29.2187,29.2369,29.2005,29.2278,65502.0
2017-01-05 15:30:00,32.15,32.16,32.13,32.13,72966.0,29.2369,29.246,29.2187,29.2187,72966.0
2017-01-05 15:35:00,32.13,32.14,32.1,32.12,103419.0,29.2187,29.2278,29.1915,29.2096,103419.0
2017-01-05 15:40:00,32.12,32.14,32.1,32.1,96891.0,29.2096,29.2278,29.1915,29.1915,96891.0
2017-01-05 15:45:00,32.11,32.12,32.09,32.12,141870.0,29.2005,29.2096,29.1824,29.2096,141870.0
2017-01-05 15:50:00,32.12,32.15,32.11,32.13,193649.0,29.2096,29.2369,29.2005,29.2187,193649.0
2017-01-05 15:55:00,32.13,32.13,32.08,32.1,420053.0,29.2187,29.2187,29.1733,29.1915,420053.0
2017-01-06 09:30:00,32.04,32.1,31.86,31.93,217443.0,29.1369,29.1915,28.9732,29.0369,217443.0
2017-01-06 09:35:00,31.94,32.01,31.92,32.0,97067.0,29.046,29.1096,29.0278,29.1005,97067.0
2017-01-06 09:40:00,32.0,32.1,32.0,32.09,183221.0,29.1005,29.1915,29.1005,29.1824,183221.0
2017-01-06 09:45:00,32.09,32.15,32.02,32.08,123523.0,29.1824,29.2369,29.1187,29.1733,123523.0
2017-01-06 09:50:00,32.09,32.16,32.09,32.13,124141.0,29.1824,29.246,29.1824,29.2187,124141.0
2017-01-06 09:55:00,32.14,32.23,32.11,32.21,150631.0,29.2278,29.3097,29.2005,29.2915,150631.0
2017-01-06 10:00:00,32.2,32.22,32.15,32.18,95084.0,29.2824,29.3006,29.2369,29.2642,95084.0
2017-01-06 10:05:00,32.18,32.21,32.16,32.17,110972.0,29.2642,29.2915,29.246,29.2551,110972.0
2017-01-06 10:10:00,32.16,32.21,32.16,32.18,57808.0,29.246,29.2915,29.246,29.2642,57808.0
2017-01-06 10:15:00,32.18,32.18,32.1,32.12,58598.0,29.2642,29.2642,29.1915,29.2096,58598.0
2017-01-06 10:20:00,32.13,32.14,32.1,32.11,78273.0,29.2187,29.2278,29.1915,29.2005,78273.0
2017-01-06 10:25:00,32.11,32.11,32.07,32.08,42837.0,29.2005,29.2005,29.1642,29.1733,42837.0
2017-01-06 10:30:00,32.08,32.09,32.03,32.03,158734.0,29.1733,29.1824,29.1278,29.1278,158734.0
2017-01-06 10:35:00,32.03,32.03,31.99,32.02,100032.0,29.1278,29.1278,29.0914,29.1187,100032.0
2017-01-06 10:40:00,32.01,32.05,32.01,32.04,42188.0,29.1096,29.146,29.1096,29.1369,42188.0
2017-01-06 10:45:00,32.04,32.05,31.99,32.0,56694.0,29.1369,29.146,29.0914,29.1005,56694.0
2017-01-06 10:50:00,32.01,32.06,32.0,32.06,52976.0,29.1096,29.1551,29.1005,29.1551,52976.0
2017-01-06 10:55:00,32.06,32.13,32.06,32.08,83886.0,29.1551,29.2187,29.1551,29.1733,83886.0
2017-01-06 11:00:00,32.08,32.09,32.04,32.05,41500.0,29.1733,29.1824,29.1369,29.146,41500.0
2017-01-06 11:05:00,32.05,32.06,32.0,32.0,43309.0,29.146,29.1551,29.1005,29.1005,43309.0
2017-01-06 11:10:00,32.0,32.03,32.0,32.03,74119.0,29.1005,29.1278,29.1005,29.1278,74119.0
2017-01-06 11:15:00,32.04,32.07,32.01,32.02,51832.0,29.1369,29.1642,29.1096,29.1187,51832.0
2017-01-06 11:20:00,32.03,32.07,32.03,32.07,37228.0,29.1278,29.1642,29.1278,29.1642,37228.0
2017-01-06 11:25:00,32.06,32.1,32.04,32.08,73350.0,29.1551,29.1915,29.1369,29.1733,73350.0
2017-01-06 11:30:00,32.09,32.13,32.08,32.12,129884.0,29.1824,29.2187,29.1733,29.2096,129884.0
2017-01-06 11:35:00,32.11,32.13,32.09,32.09,71930.0,29.2005,29.2187,29.1824,29.1824,71930.0
2017-01-06 11:40:00,32.1,32.12,32.09,32.09,83056.0,29.1915,29.2096,29.1824,29.1824,83056.0
2017-01-06 11:45:00,32.09,32.13,32.09,32.13,52269.0,29.1824,29.2187,29.1824,29.2187,52269.0
2017-01-06 11:50:00,32.13,32.15,32.12,32.13,79256.0,29.2187,29.2369,29.2096,29.2187,79256.0
2017-01-06 11:55:00,32.12,32.16,32.12,32.13,52458.0,29.2096,29.246,29.2096,29.2187,52458.0
2017-01-06 12:00:00,32.13,32.14,32.11,32.11,29865.0,29.2187,29.2278,29.2005,29.2005,29865.0
2017-01-06 12:05:00,32.11,32.12,32.11,32.11,22192.0,29.2005,29.2096,29.2005,29.2005,22192.0
2017-01-06 12:10:00,32.12,32.13,32.1,32.13,69475.0,29.2096,29.2187,29.1915,29.2187,69475.0
2017-01-06 12:15:00,32.13,32.16,32.11,32.16,53308.0,29.2187,29.246,29.2005,29.246,53308.0
2017-01-06 12:20:00,32.16,32.18,32.14,32.16,146249.0,29.246,29.2642,29.2278,29.246,146249.0
2017-01-06 12:25:00,32.16,32.17,32.14,32.15,47405.0,29.246,29.2551,29.2278,29.2369,47405.0
2017-01-06 12:30:00,32.15,32.17,32.14,32.15,63253.0,29.2369,29.2551,29.2278,29.2369,63253.0
2017-01-06 12:35:00,32.16,32.17,32.14,32.15,64933.0,29.246,29.2551,29.2278,29.2369,64933.0
2017-01-06 12:40:00,32.15,32.18,32.14,32.15,60167.0,29.2369,29.2642,29.2278,29.2369,60167.0
2017-01-06 12:45:00,32.15,32.15,32.12,32.12,34401.0,29.2369,29.2369,29.2096,29.2096,34401.0
2017-01-06 12:50:00,32.12,32.14,32.12,32.13,21146.0,29.2096,29.2278,29.2096,29.2187,21146.0
2017-01-06 12:55:00,32.13,32.14,32.11,32.12,117297.0,29.2187,29.2278,29.2005,29.2096,117297.0
2017-01-06 13:00:00,32.12,32.13,32.11,32.12,53769.0,29.2096,29.2187,29.2005,29.2096,53769.0
2017-01-06 13:05:00,32.11,32.12,32.07,32.08,130175.0,29.2005,29.2096,29.1642,29.1733,130175.0
2017-01-06 13:10:00,32.07,32.08,32.05,32.05,72064.0,29.1642,29.1733,29.146,29.146,72064.0
2017-01-06 13:15:00,32.05,32.06,32.04,32.04,173945.0,29.146,29.1551,29.1369,29.1369,173945.0
2017-01-06 13:20:00,32.04,32.05,32.0,32.02,132313.0,29.1369,29.146,29.1005,29.1187,132313.0
2017-01-06 13:25:00,32.02,32.02,31.95,31.97,158474.0,29.1187,29.1187,29.055,29.0732,158474.0
2017-01-06 13:30:00,31.96,32.03,31.96,32.02,61424.0,29.0641,29.1278,29.0641,29.1187,61424.0
2017-01-06 13:35:00,32.02,32.07,31.99,32.07,65175.0,29.1187,29.1642,29.0914,29.1642,65175.0
2017-01-06 13:40:00,32.07,32.11,32.06,32.09,45412.0,29.1642,29.2005,29.1551,29.1824,45412.0
2017-01-06 13:45:00,32.09,32.11,32.08,32.09,104093.0,29.1824,29.2005,29.1733,29.1824,104093.0
2017-01-06 13:50:00,32.09,32.1,32.07,32.09,23239.0,29.1824,29.1915,29.1642,29.1824,23239.0
2017-01-06 13:55:00,32.09,32.09,32.06,32.07,23934.0,29.1824,29.1824,29.1551,29.1642,23934.0
2017-01-06 14:00:00,32.08,32.12,32.07,32.1,43245.0,29.1733,29.2096,29.1642,29.1915,43245.0
2017-01-06 14:05:00,32.1,32.11,32.09,32.1,71667.0,29.1915,29.2005,29.1824,29.1915,71667.0
2017-01-06 14:10:00,32.09,32.11,32.09,32.11,49957.0,29.1824,29.2005,29.1824,29.2005,49957.0
2017-01-06 14:15:00,32.11,32.13,32.09,32.11,38007.0,29.2005,29.2187,29.1824,29.2005,38007.0
2017-01-06 14:20:00,32.11,32.11,32.08,32.09,49754.0,29.2005,29.2005,29.1733,29.1824,49754.0
2017-01-06 14:25:00,32.09,32.09,32.05,32.06,32903.0,29.1824,29.1824,29.146,29.1551,32903.0
2017-01-06 14:30:00,32.06,32.07,32.03,32.05,33397.0,29.1551,29.1642,29.1278,29.146,33397.0
2017-01-06 14:35:00,32.05,32.06,32.03,32.03,30074.0,29.146,29.1551,29.1278,29.1278,30074.0
2017-01-06 14:40:00,32.03,32.04,32.0,32.04,49919.0,29.1278,29.1369,29.1005,29.1369,49919.0
2017-01-06 14:45:00,32.04,32.06,32.02,32.02,49539.0,29.1369,29.1551,29.1187,29.1187,49539.0
2017-01-06 14:50:00,32.02,32.05,32.02,32.02,25545.0,29.1187,29.146,29.1187,29.1187,25545.0
2017-01-06 14:55:00,32.02,32.03,32.02,32.02,22589.0,29.1187,29.1278,29.1187,29.1187,22589.0
2017-01-06 15:00:00,32.02,32.05,32.01,32.05,104298.0,29.1187,29.146,29.1096,29.146,104298.0
2017-01-06 15:05:00,32.04,32.06,32.04,32.04,45129.0,29.1369,29.1551,29.1369,29.1369,45129.0
2017-01-06 15:10:00,32.04,32.05,32.03,32.03,28575.0,29.1369,29.146,29.1278,29.1278,28575.0
2017-01-06 15:15:00,32.03,32.04,31.99,32.01,89632.0,29.1278,29.1369,29.0914,29.1096,89632.0
2017-01-06 15:20:00,32.02,32.04,32.0,32.04,49818.0,29.1187,29.1369,29.1005,29.1369,49818.0
2017-01-06 15:25:00,32.04,32.05,32.02,32.05,85500.0,29.1369,29.146,29.1187,29.146,85500.0
2017-01-06 15:30:00,32.05,32.07,32.03,32.05,61192.0,29.146,29.1642,29.1278,29.146,61192.0
2017-01-06 15:35:00,32.06,32.06,32.04,32.05,59655.0,29.1551,29.1551,29.1369,29.146,59655.0
2017-01-06 15:40:00,32.04,32.08,32.04,32.05,145345.0,29.1369,29.1733,29.1369,29.146,145345.0
2017-01-06 15:45:00,32.06,32.07,32.04,32.04,76930.0,29.1551,29.1642,29.1369,29.1369,76930.0
2017-01-06 15:50:00,32.05,32.07,32.04,32.05,174871.0,29.146,29.1642,29.1369,29.146,174871.0
2017-01-06 15:55:00,32.05,32.05,32.01,32.04,424350.0,29.146,29.146,29.1096,29.1369,424350.0
2017-01-09 09:30:00,32.3,32.66,32.21,32.47,466711.0,29.3733,29.7007,29.2915,29.5279,466711.0
2017-01-09 09:35:00,32.47,32.72,32.44,32.72,196012.0,29.5279,29.7553,29.5006,29.7553,196012.0
2017-01-09 09:40:00,32.73,32.81,32.7,32.71,252163.0,29.7644,29.8371,29.7371,29.7462,252163.0
2017-01-09 09:45:00,32.71,32.83,32.68,32.82,209717.0,29.7462,29.8553,29.7189,29.8462,209717.0
2017-01-09 09:50:00,32.81,32.91,32.77,32.86,169482.0,29.8371,29.9281,29.8007,29.8826,169482.0
2017-01-09 09:55:00,32.87,32.98,32.85,32.98,252275.0,29.8917,29.9917,29.8735,29.9917,252275.0
2017-01-09 10:00:00,32.98,32.99,32.84,32.84,251426.0,29.9917,30.0008,29.8644,29.8644,251426.0
2017-01-09 10:05:00,32.84,32.96,32.8,32.9,181562.0,29.8644,29.9735,29.828,29.919,181562.0
2017-01-09 10:10:00,32.9,32.99,32.9,32.99,90529.0,29.919,30.0008,29.919,30.0008,90529.0
2017-01-09 10:15:00,32.99,33.04,32.93,32.95,249187.0,30.0008,30.0463,29.9462,29.9644,249187.0
2017-01-09 10:20:00,32.96,33.01,32.94,32.98,98263.0,29.9735,30.019,29.9553,29.9917,98263.0
2017-01-09 10:25:00,32.98,32.98,32.91,32.93,60240.0,29.9917,29.9917,29.9281,29.9462,60240.0
2017-01-09 10:30:00,32.92,32.95,32.9,32.95,56368.0,29.9372,29.9644,29.919,29.9644,56368.0
2017-01-09 10:35:00,32.95,32.95,32.91,32.95,41606.0,29.9644,29.9644,29.9281,29.9644,41606.0
2017-01-09 10:40:00,32.95,32.97,32.93,32.93,53706.0,29.9644,29.9826,29.9462,29.9462,53706.0
2017-01-09 10:45:00,32.93,32.93,32.84,32.9,86592.0,29.9462,29.9462,29.8644,29.919,86592.0
2017-01-09 10:50:00,32.91,32.95,32.87,32.9,155418.0,29.9281,29.9644,29.8917,29.919,155418.0
2017-01-09 10:55:00,32.9,32.92,32.86,32.9,74898.0,29.919,29.9372,29.8826,29.919,74898.0
2017-01-09 11:00:00,32.9,32.9,32.86,32.89,170338.0,29.919,29.919,29.8826,29.9099,170338.0
2017-01-09 11:05:00,32.89,33.01,32.88,32.94,254556.0,29.9099,30.019,29.9008,29.9553,254556.0
2017-01-09 11:10:00,32.93,33.01,32.93,32.97,365750.0,29.9462,30.019,29.9462,29.9826,365750.0
2017-01-09 11:15:00,32.97,32.97,32.93,32.97,54818.0,29.9826,29.9826,29.9462,29.9826,54818.0
2017-01-09 11:20:00,32.97,32.98,32.92,32.92,76132.0,29.9826,29.9917,29.9372,29.9372,76132.0
2017-01-09 11:25:00,32.92,32.94,32.9,32.94,56312.0,29.9372,29.9553,29.919,29.9553,56312.0
2017-01-09 11:30:00,32.93,32.95,32.92,32.94,128587.0,29.9462,29.9644,29.9372,29.9553,128587.0
2017-01-09 11:35:00,32.95,33.01,32.94,33.01,135523.0,29.9644,30.019,29.9553,30.019,135523.0
2017-01-09 11:40:00,33.01,33.02,32.97,32.98,115353.0,30.019,30.0281,29.9826,29.9917,115353.0
2017-01-09 11:45:00,32.98,33.05,32.98,33.04,113395.0,29.9917,30.0554,29.9917,30.0463,113395.0
2017-01-09 11:50:00,33.04,33.07,33.0,33.07,151906.0,30.0463,30.0736,30.0099,30.0736,151906.0
2017-01-09 11:55:00,33.07,33.07,32.98,33.0,71189.0,30.0736,30.0736,29.9917,30.0099,71189.0
2017-01-09 12:00:00,33.0,33.04,32.99,33.03,60410.0,30.0099,30.0463,30.0008,30.0372,60410.0
2017-01-09 12:05:00,33.03,33.03,33.0,33.0,64496.0,30.0372,30.0372,30.0099,30.0099,64496.0
2017-01-09 12:10:00,33.01,33.01,32.98,32.99,89877.0,30.019,30.019,29.9917,30.0008,89877.0
2017-01-09 12:15:00,32.98,33.0,32.95,32.95,32411.0,29.9917,30.0099,29.9644,29.9644,32411.0
2017-01-09 12:20:00,32.95,33.0,32.95,33.0,36140.0,29.9644,30.0099,29.9644,30.0099,36140.0
2017-01-09 12:25:00,33.0,33.0,32.97,32.98,62027.0,30.0099,30.0099,29.9826,29.9917,62027.0
2017-01-09 12:30:00,32.97,32.98,32.94,32.95,45598.0,29.9826,29.9917,29.9553,29.9644,45598.0
2017-01-09 12:35:00,32.94,32.95,32.86,32.87,44120.0,29.9553,29.9644,29.8826,29.8917,44120.0
2017-01-09 12:40:00,32.88,32.94,32.88,32.91,69395.0,29.9008,29.9553,29.9008,29.9281,69395.0
2017-01-09 12:45:00,32.9,32.91,32.86,32.87,46985.0,29.919,29.9281,29.8826,29.8917,46985.0
2017-01-09 12:50:00,32.88,32.91,32.87,32.89,93279.0,29.9008,29.9281,29.8917,29.9099,93279.0
2017-01-09 12:55:00,32.9,32.9,32.87,32.88,26465.0,29.919,29.919,29.8917,29.9008,26465.0
2017-01-09 13:00:00,32.88,32.89,32.86,32.88,46036.0,29.9008,29.9099,29.8826,29.9008,46036.0
2017-01-09 13:05:00,32.87,32.88,32.85,32.87,61697.0,29.8917,29.9008,29.8735,29.8917,61697.0
2017-01-09 13:10:00,32.88,32.92,32.86,32.91,34987.0,29.9008,29.9372,29.8826,29.9281,34987.0
2017-01-09 13:15:00,32.91,32.93,32.91,32.93,39500.0,29.9281,29.9462,29.9281,29.9462,39500.0
2017-01-09 13:20:00,32.92,32.92,32.89,32.9,26175.0,29.9372,29.9372,29.9099,29.919,26175.0
2017-01-09 13:25:00,32.89,32.89,32.85,32.87,29042.0,29.9099,29.9099,29.8735,29.8917,29042.0
2017-01-09 13:30:00,32.87,32.88,32.85,32.88,68721.0,29.8917,29.9008,29.8735,29.9008,68721.0
2017-01-09 13:35:00,32.88,32.92,32.86,32.91,27031.0,29.9008,29.9372,29.8826,29.9281,27031.0
2017-01-09 13:40:00,32.91,32.92,32.88,32.9,32688.0,29.9281,29.9372,29.9008,29.919,32688.0
2017-01-09 13:45:00,32.9,32.92,32.9,32.91,32995.0,29.919,29.9372,29.919,29.9281,32995.0
2017-01-09 13:50:00,32.91,32.91,32.89,32.91,33310.0,29.9281,29.9281,29.9099,29.9281,33310.0
2017-01-09 13:55:00,32.9,32.91,32.88,32.9,29801.0,29.919,29.9281,29.9008,29.919,29801.0
2017-01-09 14:00:00,32.9,32.91,32.88,32.9,35951.0,29.919,29.9281,29.9008,29.919,35951.0
2017-01-09 14:05:00,32.9,32.9,32.85,32.86,48916.0,29.919,29.919,29.8735,29.8826,48916.0
2017-01-09 14:10:00,32.86,32.87,32.83,32.85,58801.0,29.8826,29.8917,29.8553,29.8735,58801.0
2017-01-09 14:15:00,32.84,32.87,32.83,32.86,16548.0,29.8644,29.8917,29.8553,29.8826,16548.0
2017-01-09 14:20:00,32.87,32.88,32.84,32.86,32461.0,29.8917,29.9008,29.8644,29.8826,32461.0
2017-01-09 14:25:00,32.87,32.89,32.86,32.89,20798.0,29.8917,29.9099,29.8826,29.9099,20798.0
2017-01-09 14:30:00,32.88,32.89,32.83,32.83,60426.0,29.9008,29.9099,29.8553,29.8553,60426.0
2017-01-09 14:35:00,32.83,32.85,32.8,32.8,51373.0,29.8553,29.8735,29.828,29.828,51373.0
2017-01-09 14:40:00,32.81,32.82,32.78,32.78,33223.0,29.8371,29.8462,29.8098,29.8098,33223.0
2017-01-09 14:45:00,32.78,32.8,32.74,32.75,60655.0,29.8098,29.828,29.7735,29.7826,60655.0
2017-01-09 14:50:00,32.75,32.78,32.74,32.77,43802.0,29.7826,29.8098,29.7735,29.8007,43802.0
2017-01-09 14:55:00,32.76,32.78,32.76,32.77,59117.0,29.7917,29.8098,29.7917,29.8007,59117.0
2017-01-09 15:00:00,32.77,32.81,32.76,32.79,77701.0,29.8007,29.8371,29.7917,29.8189,77701.0
2017-01-09 15:05:00,32.79,32.79,32.76,32.76,34916.0,29.8189,29.8189,29.7917,29.7917,34916.0
2017-01-09 15:10:00,32.77,32.79,32.76,32.79,36494.0,29.8007,29.8189,29.7917,29.8189,36494.0
2017-01-09 15:15:00,32.78,32.8,32.77,32.78,61760.0,29.8098,29.828,29.8007,29.8098,61760.0
2017-01-09 15:20:00,32.79,32.82,32.78,32.82,55059.0,29.8189,29.8462,29.8098,29.8462,55059.0
2017-01-09 15:25:00,32.81,32.86,32.81,32.86,52926.0,29.8371,29.8826,29.8371,29.8826,52926.0
2017-01-09 15:30:00,32.86,32.86,32.81,32.82,161263.0,29.8826,29.8826,29.8371,29.8462,161263.0
2017-01-09 15:35:00,32.81,32.82,32.78,32.8,82050.0,29.8371,29.8462,29.8098,29.828,82050.0
2017-01-09 15:40:00,32.8,32.82,32.78,32.78,57564.0,29.828,29.8462,29.8098,29.8098,57564.0
2017-01-09 15:45:00,32.78,32.79,32.75,32.78,290457.0,29.8098,29.8189,29.7826,29.8098,290457.0
2017-01-09 15:50:00,32.78,32.8,32.75,32.79,404929.0,29.8098,29.828,29.7826,29.8189,404929.0
2017-01-09 15:55:00,32.79,32.8,32.76,32.78,401682.0,29.8189,29.828,29.7917,29.8098,401682.0
2017-01-10 09:30:00,32.87,32.97,32.74,32.91,248451.0,29.8917,29.9826,29.7735,29.9281,248451.0
2017-01-10 09:35:00,32.92,32.99,32.88,32.92,113646.0,29.9372,30.0008,29.9008,29.9372,113646.0
2017-01-10 09:40:00,32.92,32.94,32.89,32.9,123187.0,29.9372,29.9553,29.9099,29.919,123187.0
2017-01-10 09:45:00,32.9,32.96,32.88,32.96,63033.0,29.919,29.9735,29.9008,29.9735,63033.0
2017-01-10 09:50:00,32.95,33.02,32.9,32.97,127813.0,29.9644,30.0281,29.919,29.9826,127813.0
2017-01-10 09:55:00,32.97,33.0,32.92,33.0,88016.0,29.9826,30.0099,29.9372,30.0099,88016.0
2017-01-10 10:00:00,32.99,33.04,32.99,33.02,218312.0,30.0008,30.0463,30.0008,30.0281,218312.0
2017-01-10 10:05:00,33.02,33.05,32.99,33.02,489076.0,30.0281,30.0554,30.0008,30.0281,489076.0
2017-01-10 10:10:00,33.01,33.09,33.0,33.05,275395.0,30.019,30.0918,30.0099,30.0554,275395.0
2017-01-10 10:15:00,33.05,33.07,32.99,33.02,104791.0,30.0554,30.0736,30.0008,30.0281,104791.0
2017-01-10 10:20:00,33.01,33.04,32.9,32.91,150107.0,30.019,30.0463,29.919,29.9281,150107.0
2017-01-10 10:25:00,32.92,32.96,32.9,32.94,113969.0,29.9372,29.9735,29.919,29.9553,113969.0
2017-01-10 10:30:00,32.95,33.0,32.94,32.98,38472.0,29.9644,30.0099,29.9553,29.9917,38472.0
2017-01-10 10:35:00,32.98,32.98,32.91,32.91,46436.0,29.9917,29.9917,29.9281,29.9281,46436.0
2017-01-10 10:40:00,32.91,32.95,32.9,32.93,89317.0,29.9281,29.9644,29.919,29.9462,89317.0
2017-01-10 10:45:00,32.93,33.02,32.91,33.01,74896.0,29.9462,30.0281,29.9281,30.019,74896.0
2017-01-10 10:50:00,33.01,33.06,33.0,33.05,45899.0,30.019,30.0645,30.0099,30.0554,45899.0
2017-01-10 10:55:00,33.05,33.07,33.01,33.03,65538.0,30.0554,30.0736,30.019,30.0372,65538.0
2017-01-10 11:00:00,33.03,33.09,33.02,33.09,67296.0,30.0372,30.0918,30.0281,30.0918,67296.0
2017-01-10 11:05:00,33.09,33.1,33.05,33.09,59750.0,30.0918,30.1008,30.0554,30.0918,59750.0
2017-01-10 11:10:00,33.08,33.11,33.07,33.1,64189.0,30.0827,30.1099,30.0736,30.1008,64189.0
2017-01-10 11:15:00,33.1,33.1,33.07,33.08,28816.0,30.1008,30.1008,30.0736,30.0827,28816.0
2017-01-10 11:20:00,33.07,33.12,33.07,33.11,98943.0,30.0736,30.119,30.0736,30.1099,98943.0
2017-01-10 11:25:00,33.12,33.12,33.06,33.06,74867.0,30.119,30.119,30.0645,30.0645,74867.0
2017-01-10 11:30:00,33.07,33.1,33.06,33.07,34948.0,30.0736,30.1008,30.0645,30.0736,34948.0
2017-01-10 11:35:00,33.07,33.1,33.06,33.09,33694.0,30.0736,30.1008,30.0645,30.0918,33694.0
2017-01-10 11:40:00,33.09,33.1,33.07,33.08,35839.0,30.0918,30.1008,30.0736,30.0827,35839.0
2017-01-10 11:45:00,33.09,33.1,33.07,33.08,81523.0,30.0918,30.1008,30.0736,30.0827,81523.0
2017-01-10 11:50:00,33.07,33.11,33.07,33.09,138466.0,30.0736,30.1099,30.0736,30.0918,138466.0
2017-01-10 11:55:00,33.08,33.12,33.07,33.1,108863.0,30.0827,30.119,30.0736,30.1008,108863.0
2017-01-10 12:00:00,33.11,33.12,33.09,33.11,91188.0,30.1099,30.119,30.0918,30.1099,91188.0
2017-01-10 12:05:00,33.11,33.12,33.1,33.12,16428.0,30.1099,30.119,30.1008,30.119,16428.0
2017-01-10 12:10:00,33.12,33.15,33.11,33.15,42194.0,30.119,30.1463,30.1099,30.1463,42194.0
2017-01-10 12:15:00,33.14,33.2,33.13,33.13,217115.0,30.1372,30.1918,30.1281,30.1281,217115.0
2017-01-10 12:20:00,33.14,33.15,33.12,33.15,42848.0,30.1372,30.1463,30.119,30.1463,42848.0
2017-01-10 12:25:00,33.15,33.17,33.13,33.16,81734.0,30.1463,30.1645,30.1281,30.1554,81734.0
2017-01-10 12:30:00,33.16,33.18,33.15,33.15,73768.0,30.1554,30.1736,30.1463,30.1463,73768.0
2017-01-10 12:35:00,33.15,33.15,33.14,33.15,77865.0,30.1463,30.1463,30.1372,30.1463,77865.0
2017-01-10 12:40:00,33.14,33.14,33.09,33.09,41468.0,30.1372,30.1372,30.0918,30.0918,41468.0
2017-01-10 12:45:00,33.09,33.1,33.03,33.03,160590.0,30.0918,30.1008,30.0372,30.0372,160590.0
2017-01-10 12:50:00,33.03,33.05,33.02,33.02,38319.0,30.0372,30.0554,30.0281,30.0281,38319.0
2017-01-10 12:55:00,33.02,33.06,33.02,33.06,62948.0,30.0281,30.0645,30.0281,30.0645,62948.0
2017-01-10 13:00:00,33.05,33.1,33.05,33.09,225156.0,30.0554,30.1008,30.0554,30.0918,225156.0
2017-01-10 13:05:00,33.09,33.1,33.06,33.08,86815.0,30.0918,30.1008,30.0645,30.0827,86815.0
2017-01-10 13:10:00,33.09,33.1,33.08,33.1,13021.0,30.0918,30.1008,30.0827,30.1008,13021.0
2017-01-10 13:15:00,33.1,33.1,33.06,33.08,36152.0,30.1008,30.1008,30.0645,30.0827,36152.0
2017-01-10 13:20:00,33.08,33.09,33.07,33.09,19437.0,30.0827,30.0918,30.0736,30.0918,19437.0
2017-01-10 13:25:00,33.09,33.09,33.07,33.07,27213.0,30.0918,30.0918,30.0736,30.0736,27213.0
2017-01-10 13:30:00,33.07,33.09,33.07,33.08,24101.0,30.0736,30.0918,30.0736,30.0827,24101.0
2017-01-10 13:35:00,33.08,33.1,33.07,33.1,29333.0,30.0827,30.1008,30.0736,30.1008,29333.0
2017-01-10 13:40:00,33.09,33.09,33.02,33.02,69827.0,30.0918,30.0918,30.0281,30.0281,69827.0
2017-01-10 13:45:00,33.02,33.06,33.02,33.05,27612.0,30.0281,30.0645,30.0281,30.0554,27612.0
2017-01-10 13:50:00,33.06,33.09,33.03,33.08,57628.0,30.0645,30.0918,30.0372,30.0827,57628.0
2017-01-10 13:55:00,33.08,33.1,33.03,33.05,78920.0,30.0827,30.1008,30.0372,30.0554,78920.0
2017-01-10 14:00:00,33.05,33.08,33.04,33.05,94510.0,30.0554,30.0827,30.0463,30.0554,94510.0
2017-01-10 14:05:00,33.05,33.05,33.01,33.05,39220.0,30.0554,30.0554,30.019,30.0554,39220.0
2017-01-10 14:10:00,33.05,33.05,33.03,33.05,38796.0,30.0554,30.0554,30.0372,30.0554,38796.0
2017-01-10 14:15:00,33.04,33.05,33.02,33.04,29665.0,30.0463,30.0554,30.0281,30.0463,29665.0
2017-01-10 14:20:00,33.04,33.07,33.03,33.05,33512.0,30.0463,30.0736,30.0372,30.0554,33512.0
2017-01-10 14:25:00,33.04,33.05,33.01,33.01,25300.0,30.0463,30.0554,30.019,30.019,25300.0
2017-01-10 14:30:00,33.01,33.03,33.0,33.02,24685.0,30.019,30.0372,30.0099,30.0281,24685.0
2017-01-10 14:35:00,33.01,33.05,33.01,33.04,48605.0,30.019,30.0554,30.019,30.0463,48605.0
2017-01-10 14:40:00,33.04,33.05,33.02,33.03,34738.0,30.0463,30.0554,30.0281,30.0372,34738.0
2017-01-10 14:45:00,33.03,33.04,33.02,33.03,17887.0,30.0372,30.0463,30.0281,30.0372,17887.0
2017-01-10 14:50:00,33.03,33.04,33.01,33.04,28782.0,30.0372,30.0463,30.019,30.0463,28782.0
2017-01-10 14:55:00,33.04,33.04,33.01,33.02,26800.0,30.0463,30.0463,30.019,30.0281,26800.0
2017-01-10 15:00:00,33.03,33.03,33.02,33.02,81913.0,30.0372,30.0372,30.0281,30.0281,81913.0
2017-01-10 15:05:00,33.02,33.08,33.02,33.07,39574.0,30.0281,30.0827,30.0281,30.0736,39574.0
2017-01-10 15:10:00,33.07,33.1,33.07,33.08,30585.0,30.0736,30.1008,30.0736,30.0827,30585.0
2017-01-10 15:15:00,33.08,33.08,33.04,33.05,57696.0,30.0827,30.0827,30.0463,30.0554,57696.0
2017-01-10 15:20:00,33.05,33.06,33.03,33.04,34800.0,30.0554,30.0645,30.0372,30.0463,34800.0
2017-01-10 15:25:00,33.04,33.06,33.02,33.03,40031.0,30.0463,30.0645,30.0281,30.0372,40031.0
2017-01-10 15:30:00,33.04,33.1,33.04,33.09,69072.0,30.0463,30.1008,30.0463,30.0918,69072.0
2017-01-10 15:35:00,33.09,33.14,33.09,33.11,92155.0,30.0918,30.1372,30.0918,30.1099,92155.0
2017-01-10 15:40:00,33.11,33.12,33.09,33.09,75292.0,30.1099,30.119,30.0918,30.0918,75292.0
2017-01-10 15:45:00,33.09,33.11,33.08,33.1,96527.0,30.0918,30.1099,30.0827,30.1008,96527.0
2017-01-10 15:50:00,33.1,33.13,33.08,33.09,207165.0,30.1008,30.1281,30.0827,30.0918,207165.0
2017-01-10 15:55:00,33.09,33.15,33.07,33.13,688502.0,30.0918,30.1463,30.0736,30.1281,688502.0
2017-01-11 09:30:00,33.21,33.28,33.14,33.24,316792.0,30.2009,30.2645,30.1372,30.2282,316792.0
2017-01-11 09:35:00,33.23,33.26,33.03,33.11,194738.0,30.2191,30.2463,30.0372,30.1099,194738.0
2017-01-11 09:40:00,33.12,33.13,33.01,33.04,129947.0,30.119,30.1281,30.019,30.0463,129947.0
2017-01-11 09:45:00,33.04,33.05,32.98,32.99,137739.0,30.0463,30.0554,29.9917,30.0008,137739.0
2017-01-11 09:50:00,33.0,33.04,32.95,33.04,175937.0,30.0099,30.0463,29.9644,30.0463,175937.0
2017-01-11 09:55:00,33.04,33.08,33.0,33.05,91625.0,30.0463,30.0827,30.0099,30.0554,91625.0
2017-01-11 10:00:00,33.05,33.06,32.9,32.91,195519.0,30.0554,30.0645,29.919,29.9281,195519.0
2017-01-11 10:05:00,32.91,32.92,32.84,32.85,115990.0,29.9281,29.9372,29.8644,29.8735,115990.0
2017-01-11 10:10:00,32.84,32.97,32.84,32.94,107566.0,29.8644,29.9826,29.8644,29.9553,107566.0
2017-01-11 10:15:00,32.94,32.95,32.9,32.92,82186.0,29.9553,29.9644,29.919,29.9372,82186.0
2017-01-11 10:20:00,32.93,32.93,32.85,32.85,96158.0,29.9462,29.9462,29.8735,29.8735,96158.0
2017-01-11 10:25:00,32.86,32.92,32.8,32.87,102576.0,29.8826,29.9372,29.828,29.8917,102576.0
2017-01-11 10:30:00,32.87,32.87,32.82,32.87,87452.0,29.8917,29.8917,29.8462,29.8917,87452.0
2017-01-11 10:35:00,32.87,32.94,32.87,32.91,75191.0,29.8917,29.9553,29.8917,29.9281,75191.0
2017-01-11 10:40:00,32.91,32.95,32.89,32.94,93062.0,29.9281,29.9644,29.9099,29.9553,93062.0
2017-01-11 10:45:00,32.94,32.99,32.92,32.97,91916.0,29.9553,30.0008,29.9372,29.9826,91916.0
2017-01-11 10:50:00,32.97,33.01,32.95,33.0,117966.0,29.9826,30.019,29.9644,30.0099,117966.0
2017-01-11 10:55:00,33.0,33.03,32.98,33.0,81669.0,30.0099,30.0372,29.9917,30.0099,81669.0
2017-01-11 11:00:00,33.01,33.04,32.98,32.98,171730.0,30.019,30.0463,29.9917,29.9917,171730.0
2017-01-11 11:05:00,32.98,33.01,32.95,33.0,115118.0,29.9917,30.019,29.9644,30.0099,115118.0
2017-01-11 11:10:00,33.0,33.0,32.9,32.9,91619.0,30.0099,30.0099,29.919,29.919,91619.0
2017-01-11 11:15:00,32.91,32.97,32.9,32.96,58994.0,29.9281,29.9826,29.919,29.9735,58994.0
2017-01-11 11:20:00,32.96,33.01,32.94,32.95,137970.0,29.9735,30.019,29.9553,29.9644,137970.0
2017-01-11 11:25:00,32.95,32.97,32.9,32.93,80327.0,29.9644,29.9826,29.919,29.9462,80327.0
2017-01-11 11:30:00,32.93,32.96,32.82,32.95,84866.0,29.9462,29.9735,29.8462,29.9644,84866.0
2017-01-11 11:35:00,32.95,32.96,32.85,32.92,75348.0,29.9644,29.9735,29.8735,29.9372,75348.0
2017-01-11 11:40:00,32.91,32.97,32.88,32.97,96009.0,29.9281,29.9826,29.9008,29.9826,96009.0
2017-01-11 11:45:00,32.97,33.0,32.92,32.93,70983.0,29.9826,30.0099,29.9372,29.9462,70983.0
2017-01-11 11:50:00,32.93,33.01,32.92,32.99,150585.0,29.9462,30.019,29.9372,30.0008,150585.0
2017-01-11 11:55:00,32.99,33.06,32.99,33.05,64971.0,30.0008,30.0645,30.0008,30.0554,64971.0
2017-01-11 12:00:00,33.06,33.09,33.04,33.07,54040.0,30.0645,30.0918,30.0463,30.0736,54040.0
2017-01-11 12:05:00,33.06,33.11,33.06,33.09,58124.0,30.0645,30.1099,30.0645,30.0918,58124.0
2017-01-11 12:10:00,33.09,33.14,33.08,33.14,96909.0,30.0918,30.1372,30.0827,30.1372,96909.0
2017-01-11 12:15:00,33.14,33.15,33.05,33.09,52780.0,30.1372,30.1463,30.0554,30.0918,52780.0
2017-01-11 12:20:00,33.07,33.07,33.02,33.06,59527.0,30.0736,30.0736,30.0281,30.0645,59527.0
2017-01-11 12:25:00,33.06,33.08,33.03,33.07,47631.0,30.0645,30.0827,30.0372,30.0736,47631.0
2017-01-11 12:30:00,33.07,33.09,33.02,33.06,92480.0,30.0736,30.0918,30.0281,30.0645,92480.0
2017-01-11 12:35:00,33.06,33.09,33.05,33.05,76693.0,30.0645,30.0918,30.0554,30.0554,76693.0
2017-01-11 12:40:00,33.05,33.05,32.96,33.0,63619.0,30.0554,30.0554,29.9735,30.0099,63619.0
2017-01-11 12:45:00,33.0,33.0,32.95,32.98,55852.0,30.0099,30.0099,29.9644,29.9917,55852.0
2017-01-11 12:50:00,32.98,33.0,32.94,32.94,45893.0,29.9917,30.0099,29.9553,29.9553,45893.0
2017-01-11 12:55:00,32.95,33.01,32.9,33.01,108551.0,29.9644,30.019,29.919,30.019,108551.0
2017-01-11 13:00:00,33.0,33.02,32.95,32.95,52375.0,30.0099,30.0281,29.9644,29.9644,52375.0
2017-01-11 13:05:00,32.95,32.97,32.94,32.94,77986.0,29.9644,29.9826,29.9553,29.9553,77986.0
2017-01-11 13:10:00,32.94,32.95,32.87,32.9,55008.0,29.9553,29.9644,29.8917,29.919,55008.0
2017-01-11 13:15:00,32.89,32.94,32.87,32.93,63913.0,29.9099,29.9553,29.8917,29.9462,63913.0
2017-01-11 13:20:00,32.93,32.97,32.92,32.95,47823.0,29.9462,29.9826,29.9372,29.9644,47823.0
2017-01-11 13:25:00,32.96,32.97,32.85,32.9,78981.0,29.9735,29.9826,29.8735,29.919,78981.0
2017-01-11 13:30:00,32.9,32.91,32.86,32.89,38632.0,29.919,29.9281,29.8826,29.9099,38632.0
2017-01-11 13:35:00,32.89,32.93,32.88,32.91,55977.0,29.9099,29.9462,29.9008,29.9281,55977.0
2017-01-11 13:40:00,32.91,32.93,32.89,32.93,34724.0,29.9281,29.9462,29.9099,29.9462,34724.0
2017-01-11 13:45:00,32.93,32.96,32.91,32.92,31314.0,29.9462,29.9735,29.9281,29.9372,31314.0
2017-01-11 13:50:00,32.92,32.95,32.91,32.93,33746.0,29.9372,29.9644,29.9281,29.9462,33746.0
2017-01-11 13:55:00,32.94,32.99,32.91,32.91,99587.0,29.9553,30.0008,29.9281,29.9281,99587.0
2017-01-11 14:00:00,32.91,32.94,32.91,32.94,54954.0,29.9281,29.9553,29.9281,29.9553,54954.0
2017-01-11 14:05:00,32.94,32.96,32.92,32.94,58829.0,29.9553,29.9735,29.9372,29.9553,58829.0
2017-01-11 14:10:00,32.95,32.97,32.92,32.95,55427.0,29.9644,29.9826,29.9372,29.9644,55427.0
2017-01-11 14:15:00,32.95,33.02,32.95,33.01,62433.0,29.9644,30.0281,29.9644,30.019,62433.0
2017-01-11 14:20:00,33.01,33.03,32.98,33.02,106061.0,30.019,30.0372,29.9917,30.0281,106061.0
2017-01-11 14:25:00,33.03,33.06,33.03,33.04,27414.0,30.0372,30.0645,30.0372,30.0463,27414.0
2017-01-11 14:30:00,33.05,33.11,33.04,33.08,66406.0,30.0554,30.1099,30.0463,30.0827,66406.0
2017-01-11 14:35:00,33.08,33.11,33.08,33.11,28735.0,30.0827,30.1099,30.0827,30.1099,28735.0
2017-01-11 14:40:00,33.11,33.11,33.07,33.09,60769.0,30.1099,30.1099,30.0736,30.0918,60769.0
2017-01-11 14:45:00,33.1,33.1,33.05,33.08,33284.0,30.1008,30.1008,30.0554,30.0827,33284.0
2017-01-11 14:50:00,33.08,33.11,33.07,33.08,43983.0,30.0827,30.1099,30.0736,30.0827,43983.0
2017-01-11 14:55:00,33.08,33.13,33.08,33.12,60630.0,30.0827,30.1281,30.0827,30.119,60630.0
2017-01-11 15:00:00,33.12,33.19,33.11,33.18,104928.0,30.119,30.1827,30.1099,30.1736,104928.0
2017-01-11 15:05:00,33.18,33.23,33.18,33.2,156235.0,30.1736,30.2191,30.1736,30.1918,156235.0
2017-01-11 15:10:00,33.2,33.27,33.19,33.23,156811.0,30.1918,30.2554,30.1827,30.2191,156811.0
2017-01-11 15:15:00,33.22,33.31,33.21,33.3,152795.0,30.21,30.2918,30.2009,30.2827,152795.0
2017-01-11 15:20:00,33.3,33.34,33.29,33.32,127707.0,30.2827,30.3191,30.2736,30.3009,127707.0
2017-01-11 15:25:00,33.32,33.35,33.29,33.35,169535.0,30.3009,30.3282,30.2736,30.3282,169535.0
2017-01-11 15:30:00,33.35,33.35,33.29,33.32,207106.0,30.3282,30.3282,30.2736,30.3009,207106.0
2017-01-11 15:35:00,33.32,33.34,33.31,33.34,187399.0,30.3009,30.3191,30.2918,30.3191,187399.0
2017-01-11 15:40:00,33.34,33.35,33.31,33.33,226245.0,30.3191,30.3282,30.2918,30.31,226245.0
2017-01-11 15:45:00,33.33,33.38,33.32,33.36,243752.0,30.31,30.3555,30.3009,30.3373,243752.0
2017-01-11 15:50:00,33.36,33.43,33.35,33.43,709211.0,30.3373,30.4009,30.3282,30.4009,709211.0
2017-01-11 15:55:00,33.43,33.48,33.41,33.47,910767.0,30.4009,30.4464,30.3828,30.4373,910767.0
2017-01-12 09:30:00,33.25,33.29,33.08,33.19,236897.0,30.2373,30.2736,30.0827,30.1827,236897.0
2017-01-12 09:35:00,33.18,33.22,33.14,33.19,130300.0,30.1736,30.21,30.1372,30.1827,130300.0
2017-01-12 09:40:00,33.18,33.19,33.1,33.12,186364.0,30.1736,30.1827,30.1008,30.119,186364.0
2017-01-12 09:45:00,33.12,33.18,33.1,33.12,73516.0,30.119,30.1736,30.1008,30.119,73516.0
2017-01-12 09:50:00,33.13,33.13,33.01,33.05,146365.0,30.1281,30.1281,30.019,30.0554,146365.0
2017-01-12 09:55:00,33.05,33.07,32.97,33.05,121092.0,30.0554,30.0736,29.9826,30.0554,121092.0
2017-01-12 10:00:00,33.06,33.09,32.91,32.92,122704.0,30.0645,30.0918,29.9281,29.9372,122704.0
2017-01-12 10:05:00,32.92,32.92,32.8,32.83,113650.0,29.9372,29.9372,29.828,29.8553,113650.0
2017-01-12 10:10:00,32.83,32.88,32.81,32.82,136324.0,29.8553,29.9008,29.8371,29.8462,136324.0
2017-01-12 10:15:00,32.82,32.88,32.82,32.86,148316.0,29.8462,29.9008,29.8462,29.8826,148316.0
2017-01-12 10:20:00,32.85,32.89,32.84,32.89,53399.0,29.8735,29.9099,29.8644,29.9099,53399.0
2017-01-12 10:25:00,32.88,32.94,32.84,32.9,67454.0,29.9008,29.9553,29.8644,29.919,67454.0
2017-01-12 10:30:00,32.89,32.91,32.85,32.86,48842.0,29.9099,29.9281,29.8735,29.8826,48842.0
2017-01-12 10:35:00,32.86,32.86,32.75,32.76,115662.0,29.8826,29.8826,29.7826,29.7917,115662.0
2017-01-12 10:40:00,32.76,32.86,32.73,32.85,64456.0,29.7917,29.8826,29.7644,29.8735,64456.0
2017-01-12 10:45:00,32.84,32.84,32.77,32.8,57308.0,29.8644,29.8644,29.8007,29.828,57308.0
2017-01-12 10:50:00,32.79,32.8,32.71,32.72,71664.0,29.8189,29.828,29.7462,29.7553,71664.0
2017-01-12 10:55:00,32.73,32.75,32.67,32.69,80774.0,29.7644,29.7826,29.7098,29.728,80774.0
2017-01-12 11:00:00,32.68,32.69,32.6,32.61,83461.0,29.7189,29.728,29.6461,29.6552,83461.0
2017-01-12 11:05:00,32.61,32.64,32.6,32.64,77386.0,29.6552,29.6825,29.6461,29.6825,77386.0
2017-01-12 11:10:00,32.64,32.71,32.61,32.7,56959.0,29.6825,29.7462,29.6552,29.7371,56959.0
2017-01-12 11:15:00,32.7,32.79,32.68,32.77,149186.0,29.7371,29.8189,29.7189,29.8007,149186.0
2017-01-12 11:20:00,32.77,32.79,32.72,32.74,84442.0,29.8007,29.8189,29.7553,29.7735,84442.0
2017-01-12 11:25:00,32.74,32.8,32.73,32.8,40065.0,29.7735,29.828,29.7644,29.828,40065.0
2017-01-12 11:30:00,32.79,32.8,32.74,32.76,43228.0,29.8189,29.828,29.7735,29.7917,43228.0
2017-01-12 11:35:00,32.77,32.78,32.73,32.75,46687.0,29.8007,29.8098,29.7644,29.7826,46687.0
2017-01-12 11:40:00,32.76,32.76,32.73,32.76,75228.0,29.7917,29.7917,29.7644,29.7917,75228.0
2017-01-12 11:45:00,32.75,32.78,32.74,32.75,40742.0,29.7826,29.8098,29.7735,29.7826,40742.0
2017-01-12 11:50:00,32.75,32.77,32.74,32.76,26607.0,29.7826,29.8007,29.7735,29.7917,26607.0
2017-01-12 11:55:00,32.76,32.77,32.74,32.77,50127.0,29.7917,29.8007,29.7735,29.8007,50127.0
2017-01-12 12:00:00,32.77,32.81,32.76,32.8,49416.0,29.8007,29.8371,29.7917,29.828,49416.0
2017-01-12 12:05:00,32.8,32.83,32.78,32.83,45379.0,29.828,29.8553,29.8098,29.8553,45379.0
2017-01-12 12:10:00,32.83,32.86,32.81,32.86,38078.0,29.8553,29.8826,29.8371,29.8826,38078.0
2017-01-12 12:15:00,32.86,32.96,32.85,32.95,58511.0,29.8826,29.9735,29.8735,29.9644,58511.0
2017-01-12 12:20:00,32.95,33.0,32.94,32.98,80928.0,29.9644,30.0099,29.9553,29.9917,80928.0
2017-01-12 12:25:00,32.98,33.0,32.96,32.99,23163.0,29.9917,30.0099,29.9735,30.0008,23163.0
2017-01-12 12:30:00,32.99,33.07,32.99,33.07,71168.0,30.0008,30.0736,30.0008,30.0736,71168.0
2017-01-12 12:35:00,33.07,33.11,33.06,33.09,70719.0,30.0736,30.1099,30.0645,30.0918,70719.0
2017-01-12 12:40:00,33.09,33.11,33.08,33.09,78406.0,30.0918,30.1099,30.0827,30.0918,78406.0
2017-01-12 12:45:00,33.09,33.1,33.06,33.09,32855.0,30.0918,30.1008,30.0645,30.0918,32855.0
2017-01-12 12:50:00,33.08,33.11,33.07,33.11,31371.0,30.0827,30.1099,30.0736,30.1099,31371.0
2017-01-12 12:55:00,33.1,33.11,33.09,33.1,50352.0,30.1008,30.1099,30.0918,30.1008,50352.0
2017-01-12 13:00:00,33.09,33.15,33.09,33.11,56522.0,30.0918,30.1463,30.0918,30.1099,56522.0
2017-01-12 13:05:00,33.1,33.11,33.08,33.11,40568.0,30.1008,30.1099,30.0827,30.1099,40568.0
2017-01-12 13:10:00,33.11,33.13,33.1,33.1,15081.0,30.1099,30.1281,30.1008,30.1008,15081.0
2017-01-12 13:15:00,33.11,33.14,33.1,33.11,18937.0,30.1099,30.1372,30.1008,30.1099,18937.0
2017-01-12 13:20:00,33.11,33.13,33.07,33.07,23758.0,30.1099,30.1281,30.0736,30.0736,23758.0
2017-01-12 13:25:00,33.07,33.09,33.04,33.05,48765.0,30.0736,30.0918,30.0463,30.0554,48765.0
2017-01-12 13:30:00,33.05,33.07,33.05,33.07,17599.0,30.0554,30.0736,30.0554,30.0736,17599.0
2017-01-12 13:35:00,33.07,33.12,33.07,33.11,32718.0,30.0736,30.119,30.0736,30.1099,32718.0
2017-01-12 13:40:00,33.11,33.14,33.11,33.12,24216.0,30.1099,30.1372,30.1099,30.119,24216.0
2017-01-12 13:45:00,33.12,33.17,33.11,33.16,103549.0,30.119,30.1645,30.1099,30.1554,103549.0
2017-01-12 13:50:00,33.16,33.17,33.14,33.14,43683.0,30.1554,30.1645,30.1372,30.1372,43683.0
2017-01-12 13:55:00,33.15,33.17,33.14,33.16,24756.0,30.1463,30.1645,30.1372,30.1554,24756.0
2017-01-12 14:00:00,33.16,33.17,33.13,33.14,41090.0,30.1554,30.1645,30.1281,30.1372,41090.0
2017-01-12 14:05:00,33.14,33.14,33.09,33.1,26595.0,30.1372,30.1372,30.0918,30.1008,26595.0
2017-01-12 14:10:00,33.09,33.11,33.09,33.1,37830.0,30.0918,30.1099,30.0918,30.1008,37830.0
2017-01-12 14:15:00,33.11,33.15,33.1,33.14,32749.0,30.1099,30.1463,30.1008,30.1372,32749.0
2017-01-12 14:20:00,33.14,33.15,33.1,33.14,37784.0,30.1372,30.1463,30.1008,30.1372,37784.0
2017-01-12 14:25:00,33.14,33.15,33.11,33.14,68557.0,30.1372,30.1463,30.1099,30.1372,68557.0
2017-01-12 14:30:00,33.14,33.22,33.13,33.2,55714.0,30.1372,30.21,30.1281,30.1918,55714.0
2017-01-12 14:35:00,33.2,33.23,33.2,33.22,36505.0,30.1918,30.2191,30.1918,30.21,36505.0
2017-01-12 14:40:00,33.22,33.22,33.18,33.2,34378.0,30.21,30.21,30.1736,30.1918,34378.0
2017-01-12 14:45:00,33.2,33.21,33.17,33.17,30943.0,30.1918,30.2009,30.1645,30.1645,30943.0
2017-01-12 14:50:00,33.18,33.2,33.17,33.19,26729.0,30.1736,30.1918,30.1645,30.1827,26729.0
2017-01-12 14:55:00,33.19,33.22,33.18,33.22,31106.0,30.1827,30.21,30.1736,30.21,31106.0
2017-01-12 15:00:00,33.22,33.22,33.15,33.15,60254.0,30.21,30.21,30.1463,30.1463,60254.0
2017-01-12 15:05:00,33.15,33.15,33.08,33.09,57019.0,30.1463,30.1463,30.0827,30.0918,57019.0
2017-01-12 15:10:00,33.1,33.14,33.08,33.12,37868.0,30.1008,30.1372,30.0827,30.119,37868.0
2017-01-12 15:15:00,33.13,33.14,33.12,33.13,23318.0,30.1281,30.1372,30.119,30.1281,23318.0
2017-01-12 15:20:00,33.13,33.16,33.12,33.16,37953.0,30.1281,30.1554,30.119,30.1554,37953.0
2017-01-12 15:25:00,33.16,33.19,33.14,33.19,97405.0,30.1554,30.1827,30.1372,30.1827,97405.0
2017-01-12 15:30:00,33.19,33.21,33.18,33.2,60124.0,30.1827,30.2009,30.1736,30.1918,60124.0
2017-01-12 15:35:00,33.21,33.24,33.19,33.23,106965.0,30.2009,30.2282,30.1827,30.2191,106965.0
2017-01-12 15:40:00,33.24,33.26,33.21,33.26,101987.0,30.2282,30.2463,30.2009,30.2463,101987.0
2017-01-12 15:45:00,33.26,33.31,33.24,33.3,171938.0,30.2463,30.2918,30.2282,30.2827,171938.0
2017-01-12 15:50:00,33.3,33.32,33.26,33.28,204392.0,30.2827,30.3009,30.2463,30.2645,204392.0
2017-01-12 15:55:00,33.28,33.34,33.28,33.3,498384.0,30.2645,30.3191,30.2645,30.2827,498384.0
2017-01-13 09:30:00,33.32,33.47,33.3,33.4,241881.0,30.3009,30.4373,30.2827,30.3737,241881.0
2017-01-13 09:35:00,33.44,33.47,33.37,33.39,83390.0,30.41,30.4373,30.3464,30.3646,83390.0
2017-01-13 09:40:00,33.4,33.54,33.4,33.53,129412.0,30.3737,30.501,30.3737,30.4919,129412.0
2017-01-13 09:45:00,33.53,33.57,33.48,33.55,169393.0,30.4919,30.5283,30.4464,30.5101,169393.0
2017-01-13 09:50:00,33.55,33.57,33.52,33.54,127195.0,30.5101,30.5283,30.4828,30.501,127195.0
2017-01-13 09:55:00,33.53,33.56,33.5,33.55,51835.0,30.4919,30.5192,30.4646,30.5101,51835.0
2017-01-13 10:00:00,33.54,33.66,33.54,33.61,114735.0,30.501,30.6101,30.501,30.5646,114735.0
2017-01-13 10:05:00,33.61,33.68,33.6,33.68,99800.0,30.5646,30.6283,30.5555,30.6283,99800.0
2017-01-13 10:10:00,33.67,33.77,33.67,33.75,112562.0,30.6192,30.7101,30.6192,30.6919,112562.0
2017-01-13 10:15:00,33.75,33.79,33.74,33.74,53600.0,30.6919,30.7283,30.6829,30.6829,53600.0
2017-01-13 10:20:00,33.74,33.77,33.71,33.76,45618.0,30.6829,30.7101,30.6556,30.701,45618.0
2017-01-13 10:25:00,33.75,33.77,33.74,33.74,59945.0,30.6919,30.7101,30.6829,30.6829,59945.0
2017-01-13 10:30:00,33.74,33.82,33.73,33.82,141770.0,30.6829,30.7556,30.6738,30.7556,141770.0
2017-01-13 10:35:00,33.82,33.83,33.77,33.77,61424.0,30.7556,30.7647,30.7101,30.7101,61424.0
2017-01-13 10:40:00,33.77,33.8,33.77,33.8,69939.0,30.7101,30.7374,30.7101,30.7374,69939.0
2017-01-13 10:45:00,33.8,33.85,33.79,33.85,91290.0,30.7374,30.7829,30.7283,30.7829,91290.0
2017-01-13 10:50:00,33.84,33.87,33.84,33.87,46973.0,30.7738,30.8011,30.7738,30.8011,46973.0
2017-01-13 10:55:00,33.86,33.88,33.83,33.84,89933.0,30.792,30.8102,30.7647,30.7738,89933.0
2017-01-13 11:00:00,33.84,33.86,33.8,33.8,54930.0,30.7738,30.792,30.7374,30.7374,54930.0
2017-01-13 11:05:00,33.8,33.81,33.74,33.79,84782.0,30.7374,30.7465,30.6829,30.7283,84782.0
2017-01-13 11:10:00,33.78,33.79,33.74,33.78,33700.0,30.7192,30.7283,30.6829,30.7192,33700.0
2017-01-13 11:15:00,33.78,33.81,33.77,33.81,77513.0,30.7192,30.7465,30.7101,30.7465,77513.0
2017-01-13 11:20:00,33.81,33.85,33.8,33.84,71823.0,30.7465,30.7829,30.7374,30.7738,71823.0
2017-01-13 11:25:00,33.84,33.86,33.81,33.86,46060.0,30.7738,30.792,30.7465,30.792,46060.0
2017-01-13 11:30:00,33.86,33.87,33.81,33.82,39012.0,30.792,30.8011,30.7465,30.7556,39012.0
2017-01-13 11:35:00,33.82,33.82,33.79,33.8,26949.0,30.7556,30.7556,30.7283,30.7374,26949.0
2017-01-13 11:40:00,33.79,33.8,33.76,33.78,67039.0,30.7283,30.7374,30.701,30.7192,67039.0
2017-01-13 11:45:00,33.78,33.8,33.77,33.8,52703.0,30.7192,30.7374,30.7101,30.7374,52703.0
2017-01-13 11:50:00,33.8,33.85,33.79,33.84,38134.0,30.7374,30.7829,30.7283,30.7738,38134.0
2017-01-13 11:55:00,33.85,33.9,33.84,33.89,59355.0,30.7829,30.8284,30.7738,30.8193,59355.0
2017-01-13 12:00:00,33.89,33.89,33.85,33.88,238204.0,30.8193,30.8193,30.7829,30.8102,238204.0
2017-01-13 12:05:00,33.88,33.89,33.81,33.81,28028.0,30.8102,30.8193,30.7465,30.7465,28028.0
2017-01-13 12:10:00,33.82,33.82,33.79,33.8,52907.0,30.7556,30.7556,30.7283,30.7374,52907.0
2017-01-13 12:15:00,33.8,33.81,33.76,33.8,88045.0,30.7374,30.7465,30.701,30.7374,88045.0
2017-01-13 12:20:00,33.79,33.82,33.79,33.82,18718.0,30.7283,30.7556,30.7283,30.7556,18718.0
2017-01-13 12:25:00,33.82,33.85,33.79,33.82,45537.0,30.7556,30.7829,30.7283,30.7556,45537.0
2017-01-13 12:30:00,33.81,33.82,33.8,33.81,10186.0,30.7465,30.7556,30.7374,30.7465,10186.0
2017-01-13 12:35:00,33.82,33.82,33.8,33.82,22448.0,30.7556,30.7556,30.7374,30.7556,22448.0
2017-01-13 12:40:00,33.81,33.82,33.78,33.78,25874.0,30.7465,30.7556,30.7192,30.7192,25874.0
2017-01-13 12:45:00,33.79,33.8,33.78,33.79,32540.0,30.7283,30.7374,30.7192,30.7283,32540.0
2017-01-13 12:50:00,33.78,33.81,33.78,33.79,31510.0,30.7192,30.7465,30.7192,30.7283,31510.0
2017-01-13 12:55:00,33.79,33.82,33.78,33.81,21267.0,30.7283,30.7556,30.7192,30.7465,21267.0
2017-01-13 13:00:00,33.81,33.83,33.81,33.83,21682.0,30.7465,30.7647,30.7465,30.7647,21682.0
2017-01-13 13:05:00,33.83,33.83,33.78,33.79,47594.0,30.7647,30.7647,30.7192,30.7283,47594.0
2017-01-13 13:10:00,33.79,33.8,33.75,33.75,74729.0,30.7283,30.7374,30.6919,30.6919,74729.0
2017-01-13 13:15:00,33.75,33.76,33.75,33.75,12448.0,30.6919,30.701,30.6919,30.6919,12448.0
2017-01-13 13:20:00,33.75,33.76,33.71,33.72,83397.0,30.6919,30.701,30.6556,30.6647,83397.0
2017-01-13 13:25:00,33.71,33.74,33.71,33.73,24935.0,30.6556,30.6829,30.6556,30.6738,24935.0
2017-01-13 13:30:00,33.74,33.79,33.73,33.77,39515.0,30.6829,30.7283,30.6738,30.7101,39515.0
2017-01-13 13:35:00,33.78,33.79,33.77,33.79,9700.0,30.7192,30.7283,30.7101,30.7283,9700.0
2017-01-13 13:40:00,33.79,33.8,33.78,33.8,41786.0,30.7283,30.7374,30.7192,30.7374,41786.0
2017-01-13 13:45:00,33.8,33.81,33.79,33.81,27436.0,30.7374,30.7465,30.7283,30.7465,27436.0
2017-01-13 13:50:00,33.81,33.82,33.8,33.81,19422.0,30.7465,30.7556,30.7374,30.7465,19422.0
2017-01-13 13:55:00,33.82,33.82,33.78,33.79,50203.0,30.7556,30.7556,30.7192,30.7283,50203.0
2017-01-13 14:00:00,33.79,33.81,33.77,33.8,225886.0,30.7283,30.7465,30.7101,30.7374,225886.0
2017-01-13 14:05:00,33.8,33.81,33.77,33.78,47219.0,30.7374,30.7465,30.7101,30.7192,47219.0
2017-01-13 14:10:00,33.78,33.8,33.76,33.8,52354.0,30.7192,30.7374,30.701,30.7374,52354.0
2017-01-13 14:15:00,33.79,33.8,33.75,33.78,45371.0,30.7283,30.7374,30.6919,30.7192,45371.0
2017-01-13 14:20:00,33.78,33.79,33.77,33.79,37528.0,30.7192,30.7283,30.7101,30.7283,37528.0
2017-01-13 14:25:00,33.79,33.81,33.78,33.79,87013.0,30.7283,30.7465,30.7192,30.7283,87013.0
2017-01-13 14:30:00,33.8,33.83,33.79,33.83,29245.0,30.7374,30.7647,30.7283,30.7647,29245.0
2017-01-13 14:35:00,33.83,33.83,33.81,33.81,23744.0,30.7647,30.7647,30.7465,30.7465,23744.0
2017-01-13 14:40:00,33.81,33.83,33.8,33.83,44205.0,30.7465,30.7647,30.7374,30.7647,44205.0
2017-01-13 14:45:00,33.83,33.83,33.8,33.82,21861.0,30.7647,30.7647,30.7374,30.7556,21861.0
2017-01-13 14:50:00,33.81,33.82,33.79,33.8,51040.0,30.7465,30.7556,30.7283,30.7374,51040.0
2017-01-13 14:55:00,33.79,33.82,33.79,33.81,36987.0,30.7283,30.7556,30.7283,30.7465,36987.0
2017-01-13 15:00:00,33.8,33.81,33.8,33.8,15370.0,30.7374,30.7465,30.7374,30.7374,15370.0
2017-01-13 15:05:00,33.8,33.87,33.8,33.87,103171.0,30.7374,30.8011,30.7374,30.8011,103171.0
2017-01-13 15:10:00,33.86,33.86,33.85,33.85,30809.0,30.792,30.792,30.7829,30.7829,30809.0
2017-01-13 15:15:00,33.86,33.86,33.81,33.82,97536.0,30.792,30.792,30.7465,30.7556,97536.0
2017-01-13 15:20:00,33.83,33.83,33.81,33.82,62296.0,30.7647,30.7647,30.7465,30.7556,62296.0
2017-01-13 15:25:00,33.81,33.82,33.79,33.79,78198.0,30.7465,30.7556,30.7283,30.7283,78198.0
2017-01-13 15:30:00,33.8,33.8,33.77,33.8,152105.0,30.7374,30.7374,30.7101,30.7374,152105.0
2017-01-13 15:35:00,33.8,33.83,33.79,33.81,191150.0,30.7374,30.7647,30.7283,30.7465,191150.0
2017-01-13 15:40:00,33.81,33.83,33.8,33.8,267225.0,30.7465,30.7647,30.7374,30.7374,267225.0
2017-01-13 15:45:00,33.81,33.81,33.76,33.77,96045.0,30.7465,30.7465,30.701,30.7101,96045.0
2017-01-13 15:50:00,33.77,33.79,33.76,33.76,262313.0,30.7101,30.7283,30.701,30.701,262313.0
2017-01-13 15:55:00,33.77,33.8,33.76,33.79,431585.0,30.7101,30.7374,30.701,30.7283,431585.0
2017-01-17 09:30:00,33.79,33.83,33.58,33.6,355573.0,30.7283,30.7647,30.5374,30.5555,355573.0
2017-01-17 09:35:00,33.58,33.6,33.47,33.55,248610.0,30.5374,30.5555,30.4373,30.5101,248610.0
2017-01-17 09:40:00,33.54,33.62,33.51,33.57,180644.0,30.501,30.5737,30.4737,30.5283,180644.0
2017-01-17 09:45:00,33.58,33.58,33.42,33.44,129493.0,30.5374,30.5374,30.3919,30.41,129493.0
2017-01-17 09:50:00,33.44,33.52,33.37,33.5,139715.0,30.41,30.4828,30.3464,30.4646,139715.0
2017-01-17 09:55:00,33.5,33.56,33.49,33.54,128799.0,30.4646,30.5192,30.4555,30.501,128799.0
2017-01-17 10:00:00,33.55,33.56,33.51,33.53,111876.0,30.5101,30.5192,30.4737,30.4919,111876.0
2017-01-17 10:05:00,33.52,33.59,33.49,33.58,133234.0,30.4828,30.5464,30.4555,30.5374,133234.0
2017-01-17 10:10:00,33.59,33.63,33.56,33.56,127175.0,30.5464,30.5828,30.5192,30.5192,127175.0
2017-01-17 10:15:00,33.56,33.6,33.51,33.51,101208.0,30.5192,30.5555,30.4737,30.4737,101208.0
2017-01-17 10:20:00,33.51,33.56,33.49,33.49,78228.0,30.4737,30.5192,30.4555,30.4555,78228.0
2017-01-17 10:25:00,33.5,33.51,33.45,33.47,68048.0,30.4646,30.4737,30.4191,30.4373,68048.0
2017-01-17 10:30:00,33.47,33.51,33.46,33.51,93646.0,30.4373,30.4737,30.4282,30.4737,93646.0
2017-01-17 10:35:00,33.51,33.51,33.47,33.49,52588.0,30.4737,30.4737,30.4373,30.4555,52588.0
2017-01-17 10:40:00,33.48,33.54,33.48,33.53,121725.0,30.4464,30.501,30.4464,30.4919,121725.0
2017-01-17 10:45:00,33.52,33.54,33.49,33.5,81025.0,30.4828,30.501,30.4555,30.4646,81025.0
2017-01-17 10:50:00,33.49,33.53,33.47,33.52,55426.0,30.4555,30.4919,30.4373,30.4828,55426.0
2017-01-17 10:55:00,33.53,33.54,33.5,33.52,64801.0,30.4919,30.501,30.4646,30.4828,64801.0
2017-01-17 11:00:00,33.52,33.54,33.49,33.5,72793.0,30.4828,30.501,30.4555,30.4646,72793.0
2017-01-17 11:05:00,33.51,33.54,33.48,33.51,67833.0,30.4737,30.501,30.4464,30.4737,67833.0
2017-01-17 11:10:00,33.51,33.52,33.48,33.49,74221.0,30.4737,30.4828,30.4464,30.4555,74221.0
2017-01-17 11:15:00,33.48,33.54,33.44,33.45,89413.0,30.4464,30.501,30.41,30.4191,89413.0
2017-01-17 11:20:00,33.46,33.47,33.44,33.44,50186.0,30.4282,30.4373,30.41,30.41,50186.0
2017-01-17 11:25:00,33.45,33.47,33.42,33.44,35649.0,30.4191,30.4373,30.3919,30.41,35649.0
2017-01-17 11:30:00,33.44,33.44,33.39,33.4,39148.0,30.41,30.41,30.3646,30.3737,39148.0
2017-01-17 11:35:00,33.41,33.44,33.4,33.43,71289.0,30.3828,30.41,30.3737,30.4009,71289.0
2017-01-17 11:40:00,33.43,33.45,33.41,33.41,22167.0,30.4009,30.4191,30.3828,30.3828,22167.0
2017-01-17 11:45:00,33.41,33.44,33.41,33.44,54074.0,30.3828,30.41,30.3828,30.41,54074.0
2017-01-17 11:50:00,33.44,33.46,33.43,33.45,33758.0,30.41,30.4282,30.4009,30.4191,33758.0
2017-01-17 11:55:00,33.45,33.46,33.44,33.44,44771.0,30.4191,30.4282,30.41,30.41,44771.0
2017-01-17 12:00:00,33.45,33.45,33.43,33.45,30248.0,30.4191,30.4191,30.4009,30.4191,30248.0
2017-01-17 12:05:00,33.45,33.45,33.38,33.39,58040.0,30.4191,30.4191,30.3555,30.3646,58040.0
2017-01-17 12:10:00,33.38,33.39,33.34,33.35,58540.0,30.3555,30.3646,30.3191,30.3282,58540.0
2017-01-17 12:15:00,33.34,33.35,33.32,33.34,33698.0,30.3191,30.3282,30.3009,30.3191,33698.0
2017-01-17 12:20:00,33.34,33.34,33.32,33.33,38042.0,30.3191,30.3191,30.3009,30.31,38042.0
2017-01-17 12:25:00,33.33,33.36,33.31,33.36,28680.0,30.31,30.3373,30.2918,30.3373,28680.0
2017-01-17 12:30:00,33.36,33.37,33.34,33.37,40292.0,30.3373,30.3464,30.3191,30.3464,40292.0
2017-01-17 12:35:00,33.37,33.38,33.34,33.34,21333.0,30.3464,30.3555,30.3191,30.3191,21333.0
2017-01-17 12:40:00,33.34,33.37,33.34,33.36,43560.0,30.3191,30.3464,30.3191,30.3373,43560.0
2017-01-17 12:45:00,33.37,33.39,33.35,33.37,27320.0,30.3464,30.3646,30.3282,30.3464,27320.0
2017-01-17 12:50:00,33.37,33.39,33.36,33.36,36518.0,30.3464,30.3646,30.3373,30.3373,36518.0
2017-01-17 12:55:00,33.36,33.37,33.31,33.31,33234.0,30.3373,30.3464,30.2918,30.2918,33234.0
2017-01-17 13:00:00,33.32,33.34,33.31,33.32,47036.0,30.3009,30.3191,30.2918,30.3009,47036.0
2017-01-17 13:05:00,33.31,33.33,33.31,33.32,28495.0,30.2918,30.31,30.2918,30.3009,28495.0
2017-01-17 13:10:00,33.33,33.35,33.31,33.35,46400.0,30.31,30.3282,30.2918,30.3282,46400.0
2017-01-17 13:15:00,33.35,33.38,33.34,33.35,37455.0,30.3282,30.3555,30.3191,30.3282,37455.0
2017-01-17 13:20:00,33.35,33.36,33.25,33.28,59807.0,30.3282,30.3373,30.2373,30.2645,59807.0
2017-01-17 13:25:00,33.28,33.28,33.25,33.26,35368.0,30.2645,30.2645,30.2373,30.2463,35368.0
2017-01-17 13:30:00,33.26,33.26,33.21,33.21,30072.0,30.2463,30.2463,30.2009,30.2009,30072.0
2017-01-17 13:35:00,33.2,33.22,33.2,33.21,34119.0,30.1918,30.21,30.1918,30.2009,34119.0
2017-01-17 13:40:00,33.2,33.23,33.18,33.18,42887.0,30.1918,30.2191,30.1736,30.1736,42887.0
2017-01-17 13:45:00,33.18,33.22,33.17,33.17,25195.0,30.1736,30.21,30.1645,30.1645,25195.0
2017-01-17 13:50:00,33.18,33.19,33.13,33.14,42590.0,30.1736,30.1827,30.1281,30.1372,42590.0
2017-01-17 13:55:00,33.14,33.19,33.14,33.18,37243.0,30.1372,30.1827,30.1372,30.1736,37243.0
2017-01-17 14:00:00,33.18,33.21,33.17,33.2,31775.0,30.1736,30.2009,30.1645,30.1918,31775.0
2017-01-17 14:05:00,33.2,33.22,33.17,33.2,82838.0,30.1918,30.21,30.1645,30.1918,82838.0
2017-01-17 14:10:00,33.19,33.22,33.18,33.19,53175.0,30.1827,30.21,30.1736,30.1827,53175.0
2017-01-17 14:15:00,33.19,33.19,33.16,33.16,41314.0,30.1827,30.1827,30.1554,30.1554,41314.0
2017-01-17 14:20:00,33.16,33.17,33.12,33.15,46506.0,30.1554,30.1645,30.119,30.1463,46506.0
2017-01-17 14:25:00,33.14,33.16,33.12,33.14,26738.0,30.1372,30.1554,30.119,30.1372,26738.0
2017-01-17 14:30:00,33.15,33.15,33.11,33.12,49841.0,30.1463,30.1463,30.1099,30.119,49841.0
2017-01-17 14:35:00,33.12,33.13,33.09,33.12,88624.0,30.119,30.1281,30.0918,30.119,88624.0
2017-01-17 14:40:00,33.13,33.19,33.11,33.18,61312.0,30.1281,30.1827,30.1099,30.1736,61312.0
2017-01-17 14:45:00,33.18,33.2,33.16,33.18,33262.0,30.1736,30.1918,30.1554,30.1736,33262.0
2017-01-17 14:50:00,33.17,33.19,33.14,33.17,50369.0,30.1645,30.1827,30.1372,30.1645,50369.0
2017-01-17 14:55:00,33.17,33.22,33.15,33.21,67052.0,30.1645,30.21,30.1463,30.2009,67052.0
2017-01-17 15:00:00,33.22,33.23,33.19,33.21,69940.0,30.21,30.2191,30.1827,30.2009,69940.0
2017-01-17 15:05:00,33.22,33.22,33.17,33.18,48944.0,30.21,30.21,30.1645,30.1736,48944.0
2017-01-17 15:10:00,33.17,33.26,33.17,33.25,40587.0,30.1645,30.2463,30.1645,30.2373,40587.0
2017-01-17 15:15:00,33.25,33.26,33.23,33.23,33656.0,30.2373,30.2463,30.2191,30.2191,33656.0
2017-01-17 15:20:00,33.23,33.25,33.21,33.23,54262.0,30.2191,30.2373,30.2009,30.2191,54262.0
2017-01-17 15:25:00,33.23,33.23,33.2,33.22,54621.0,30.2191,30.2191,30.1918,30.21,54621.0
2017-01-17 15:30:00,33.22,33.27,33.22,33.25,61872.0,30.21,30.2554,30.21,30.2373,61872.0
2017-01-17 15:35:00,33.25,33.28,33.24,33.27,76866.0,30.2373,30.2645,30.2282,30.2554,76866.0
2017-01-17 15:40:00,33.27,33.3,33.26,33.28,57322.0,30.2554,30.2827,30.2463,30.2645,57322.0
2017-01-17 15:45:00,33.28,33.3,33.26,33.27,82426.0,30.2645,30.2827,30.2463,30.2554,82426.0
2017-01-17 15:50:00,33.28,33.31,33.27,33.29,160828.0,30.2645,30.2918,30.2554,30.2736,160828.0
2017-01-17 15:55:00,33.29,33.31,33.27,33.29,277778.0,30.2736,30.2918,30.2554,30.2736,277778.0
2017-01-18 09:30:00,33.68,33.7,33.53,33.58,296763.0,30.6283,30.6465,30.4919,30.5374,296763.0
2017-01-18 09:35:00,33.59,33.78,33.54,33.78,261808.0,30.5464,30.7192,30.501,30.7192,261808.0
2017-01-18 09:40:00,33.78,33.88,33.77,33.86,229945.0,30.7192,30.8102,30.7101,30.792,229945.0
2017-01-18 09:45:00,33.86,34.0,33.84,33.94,266889.0,30.792,30.9193,30.7738,30.8647,266889.0
2017-01-18 09:50:00,33.94,33.94,33.82,33.84,198863.0,30.8647,30.8647,30.7556,30.7738,198863.0
2017-01-18 09:55:00,33.85,33.96,33.81,33.95,165505.0,30.7829,30.8829,30.7465,30.8738,165505.0
2017-01-18 10:00:00,33.95,33.96,33.9,33.91,175865.0,30.8738,30.8829,30.8284,30.8375,175865.0
2017-01-18 10:05:00,33.91,33.93,33.83,33.86,155715.0,30.8375,30.8556,30.7647,30.792,155715.0
2017-01-18 10:10:00,33.87,33.92,33.84,33.91,192715.0,30.8011,30.8465,30.7738,30.8375,192715.0
2017-01-18 10:15:00,33.91,33.91,33.85,33.87,57197.0,30.8375,30.8375,30.7829,30.8011,57197.0
2017-01-18 10:20:00,33.87,33.87,33.82,33.84,55063.0,30.8011,30.8011,30.7556,30.7738,55063.0
2017-01-18 10:25:00,33.84,33.84,33.76,33.77,155133.0,30.7738,30.7738,30.701,30.7101,155133.0
2017-01-18 10:30:00,33.77,33.83,33.74,33.81,121551.0,30.7101,30.7647,30.6829,30.7465,121551.0
2017-01-18 10:35:00,33.82,33.82,33.73,33.75,84598.0,30.7556,30.7556,30.6738,30.6919,84598.0
2017-01-18 10:40:00,33.75,33.75,33.67,33.68,114497.0,30.6919,30.6919,30.6192,30.6283,114497.0
2017-01-18 10:45:00,33.68,33.71,33.67,33.7,66270.0,30.6283,30.6556,30.6192,30.6465,66270.0
2017-01-18 10:50:00,33.7,33.76,33.69,33.75,56564.0,30.6465,30.701,30.6374,30.6919,56564.0
2017-01-18 10:55:00,33.75,33.82,33.73,33.79,80974.0,30.6919,30.7556,30.6738,30.7283,80974.0
2017-01-18 11:00:00,33.79,33.79,33.76,33.77,127577.0,30.7283,30.7283,30.701,30.7101,127577.0
2017-01-18 11:05:00,33.77,33.8,33.77,33.77,46622.0,30.7101,30.7374,30.7101,30.7101,46622.0
2017-01-18 11:10:00,33.77,33.78,33.7,33.7,69101.0,30.7101,30.7192,30.6465,30.6465,69101.0
2017-01-18 11:15:00,33.7,33.75,33.69,33.74,278962.0,30.6465,30.6919,30.6374,30.6829,278962.0
2017-01-18 11:20:00,33.73,33.75,33.72,33.73,36341.0,30.6738,30.6919,30.6647,30.6738,36341.0
2017-01-18 11:25:00,33.74,33.76,33.73,33.74,59046.0,30.6829,30.701,30.6738,30.6829,59046.0
2017-01-18 11:30:00,33.73,33.77,33.73,33.75,124029.0,30.6738,30.7101,30.6738,30.6919,124029.0
2017-01-18 11:35:00,33.75,33.82,33.74,33.8,216511.0,30.6919,30.7556,30.6829,30.7374,216511.0
2017-01-18 11:40:00,33.8,33.81,33.79,33.8,78191.0,30.7374,30.7465,30.7283,30.7374,78191.0
2017-01-18 11:45:00,33.8,33.8,33.73,33.73,85519.0,30.7374,30.7374,30.6738,30.6738,85519.0
2017-01-18 11:50:00,33.73,33.77,33.71,33.77,28167.0,30.6738,30.7101,30.6556,30.7101,28167.0
2017-01-18 11:55:00,33.77,33.81,33.71,33.73,81507.0,30.7101,30.7465,30.6556,30.6738,81507.0
2017-01-18 12:00:00,33.72,33.79,33.71,33.78,35979.0,30.6647,30.7283,30.6556,30.7192,35979.0
2017-01-18 12:05:00,33.78,33.86,33.77,33.86,73091.0,30.7192,30.792,30.7101,30.792,73091.0
2017-01-18 12:10:00,33.87,33.88,33.82,33.83,94413.0,30.8011,30.8102,30.7556,30.7647,94413.0
2017-01-18 12:15:00,33.83,33.83,33.78,33.79,22718.0,30.7647,30.7647,30.7192,30.7283,22718.0
2017-01-18 12:20:00,33.8,33.8,33.77,33.77,31864.0,30.7374,30.7374,30.7101,30.7101,31864.0
2017-01-18 12:25:00,33.77,33.78,33.75,33.77,21480.0,30.7101,30.7192,30.6919,30.7101,21480.0
2017-01-18 12:30:00,33.77,33.78,33.75,33.77,22227.0,30.7101,30.7192,30.6919,30.7101,22227.0
2017-01-18 12:35:00,33.76,33.79,33.75,33.78,27937.0,30.701,30.7283,30.6919,30.7192,27937.0
2017-01-18 12:40:00,33.78,33.82,33.78,33.82,42230.0,30.7192,30.7556,30.7192,30.7556,42230.0
2017-01-18 12:45:00,33.81,33.82,33.79,33.81,145339.0,30.7465,30.7556,30.7283,30.7465,145339.0
2017-01-18 12:50:00,33.81,33.82,33.74,33.77,78540.0,30.7465,30.7556,30.6829,30.7101,78540.0
2017-01-18 12:55:00,33.77,33.77,33.72,33.74,40015.0,30.7101,30.7101,30.6647,30.6829,40015.0
2017-01-18 13:00:00,33.73,33.77,33.73,33.75,27974.0,30.6738,30.7101,30.6738,30.6919,27974.0
2017-01-18 13:05:00,33.75,33.79,33.75,33.78,29708.0,30.6919,30.7283,30.6919,30.7192,29708.0
2017-01-18 13:10:00,33.77,33.78,33.75,33.75,31797.0,30.7101,30.7192,30.6919,30.6919,31797.0
2017-01-18 13:15:00,33.75,33.77,33.75,33.75,27800.0,30.6919,30.7101,30.6919,30.6919,27800.0
2017-01-18 13:20:00,33.75,33.76,33.69,33.7,62155.0,30.6919,30.701,30.6374,30.6465,62155.0
2017-01-18 13:25:00,33.7,33.71,33.68,33.68,39439.0,30.6465,30.6556,30.6283,30.6283,39439.0
2017-01-18 13:30:00,33.69,33.72,33.68,33.69,45810.0,30.6374,30.6647,30.6283,30.6374,45810.0
2017-01-18 13:35:00,33.69,33.74,33.68,33.73,50750.0,30.6374,30.6829,30.6283,30.6738,50750.0
2017-01-18 13:40:00,33.73,33.76,33.73,33.73,33942.0,30.6738,30.701,30.6738,30.6738,33942.0
2017-01-18 13:45:00,33.73,33.74,33.7,33.71,61155.0,30.6738,30.6829,30.6465,30.6556,61155.0
2017-01-18 13:50:00,33.72,33.72,33.69,33.72,39937.0,30.6647,30.6647,30.6374,30.6647,39937.0
2017-01-18 13:55:00,33.72,33.72,33.65,33.68,136962.0,30.6647,30.6647,30.601,30.6283,136962.0
2017-01-18 14:00:00,33.68,33.74,33.67,33.7,51616.0,30.6283,30.6829,30.6192,30.6465,51616.0
2017-01-18 14:05:00,33.7,33.72,33.69,33.71,54525.0,30.6465,30.6647,30.6374,30.6556,54525.0
2017-01-18 14:10:00,33.71,33.71,33.66,33.66,64698.0,30.6556,30.6556,30.6101,30.6101,64698.0
2017-01-18 14:15:00,33.65,33.72,33.65,33.72,75506.0,30.601,30.6647,30.601,30.6647,75506.0
2017-01-18 14:20:00,33.72,33.73,33.66,33.67,78659.0,30.6647,30.6738,30.6101,30.6192,78659.0
2017-01-18 14:25:00,33.68,33.68,33.64,33.66,99587.0,30.6283,30.6283,30.5919,30.6101,99587.0
2017-01-18 14:30:00,33.66,33.66,33.6,33.63,96847.0,30.6101,30.6101,30.5555,30.5828,96847.0
2017-01-18 14:35:00,33.63,33.63,33.62,33.63,33115.0,30.5828,30.5828,30.5737,30.5828,33115.0
2017-01-18 14:40:00,33.63,33.63,33.62,33.63,57137.0,30.5828,30.5828,30.5737,30.5828,57137.0
2017-01-18 14:45:00,33.63,33.63,33.55,33.55,98050.0,30.5828,30.5828,30.5101,30.5101,98050.0
2017-01-18 14:50:00,33.55,33.61,33.55,33.61,85096.0,30.5101,30.5646,30.5101,30.5646,85096.0
2017-01-18 14:55:00,33.61,33.64,33.6,33.62,90745.0,30.5646,30.5919,30.5555,30.5737,90745.0
2017-01-18 15:00:00,33.62,33.62,33.59,33.62,93344.0,30.5737,30.5737,30.5464,30.5737,93344.0
2017-01-18 15:05:00,33.62,33.63,33.6,33.62,77684.0,30.5737,30.5828,30.5555,30.5737,77684.0
2017-01-18 15:10:00,33.62,33.63,33.59,33.59,77854.0,30.5737,30.5828,30.5464,30.5464,77854.0
2017-01-18 15:15:00,33.6,33.63,33.6,33.61,98194.0,30.5555,30.5828,30.5555,30.5646,98194.0
2017-01-18 15:20:00,33.61,33.61,33.58,33.59,106992.0,30.5646,30.5646,30.5374,30.5464,106992.0
2017-01-18 15:25:00,33.59,33.61,33.57,33.61,73568.0,30.5464,30.5646,30.5283,30.5646,73568.0
2017-01-18 15:30:00,33.61,33.61,33.58,33.6,129565.0,30.5646,30.5646,30.5374,30.5555,129565.0
2017-01-18 15:35:00,33.6,33.63,33.59,33.63,122614.0,30.5555,30.5828,30.5464,30.5828,122614.0
2017-01-18 15:40:00,33.63,33.63,33.59,33.61,205825.0,30.5828,30.5828,30.5464,30.5646,205825.0
2017-01-18 15:45:00,33.61,33.62,33.58,33.6,213027.0,30.5646,30.5737,30.5374,30.5555,213027.0
2017-01-18 15:50:00,33.6,33.66,33.59,33.64,433028.0,30.5555,30.6101,30.5464,30.5919,433028.0
2017-01-18 15:55:00,33.64,33.7,33.63,33.69,624496.0,30.5919,30.6465,30.5828,30.6374,624496.0
2017-01-19 09:30:00,33.79,34.09,33.7,34.04,536582.0,30.7283,31.0011,30.6465,30.9557,536582.0
2017-01-19 09:35:00,34.04,34.1,33.92,34.01,144030.0,30.9557,31.0102,30.8465,30.9284,144030.0
2017-01-19 09:40:00,34.01,34.02,33.87,33.9,174311.0,30.9284,30.9375,30.8011,30.8284,174311.0
2017-01-19 09:45:00,33.9,34.0,33.88,33.95,140537.0,30.8284,30.9193,30.8102,30.8738,140537.0
2017-01-19 09:50:00,33.95,34.07,33.95,34.07,164563.0,30.8738,30.983,30.8738,30.983,164563.0
2017-01-19 09:55:00,34.07,34.13,34.04,34.13,222398.0,30.983,31.0375,30.9557,31.0375,222398.0
2017-01-19 10:00:00,34.13,34.13,34.06,34.09,138698.0,31.0375,31.0375,30.9739,31.0011,138698.0
2017-01-19 10:05:00,34.09,34.13,33.96,33.97,72664.0,31.0011,31.0375,30.8829,30.892,72664.0
2017-01-19 10:10:00,33.96,34.02,33.94,34.0,101453.0,30.8829,30.9375,30.8647,30.9193,101453.0
2017-01-19 10:15:00,34.0,34.02,33.94,34.01,68813.0,30.9193,30.9375,30.8647,30.9284,68813.0
2017-01-19 10:20:00,34.01,34.03,33.97,34.0,94582.0,30.9284,30.9466,30.892,30.9193,94582.0
2017-01-19 10:25:00,34.0,34.01,33.98,33.98,79237.0,30.9193,30.9284,30.9011,30.9011,79237.0
2017-01-19 10:30:00,33.98,33.99,33.96,33.96,46763.0,30.9011,30.9102,30.8829,30.8829,46763.0
2017-01-19 10:35:00,33.96,33.99,33.95,33.99,108565.0,30.8829,30.9102,30.8738,30.9102,108565.0
2017-01-19 10:40:00,33.98,34.0,33.95,33.99,93018.0,30.9011,30.9193,30.8738,30.9102,93018.0
2017-01-19 10:45:00,34.0,34.0,33.94,33.97,90759.0,30.9193,30.9193,30.8647,30.892,90759.0
2017-01-19 10:50:00,33.98,33.98,33.92,33.93,60758.0,30.9011,30.9011,30.8465,30.8556,60758.0
2017-01-19 10:55:00,33.92,33.95,33.89,33.95,73952.0,30.8465,30.8738,30.8193,30.8738,73952.0
2017-01-19 11:00:00,33.94,33.98,33.85,33.88,295704.0,30.8647,30.9011,30.7829,30.8102,295704.0
2017-01-19 11:05:00,33.89,33.95,33.85,33.87,135532.0,30.8193,30.8738,30.7829,30.8011,135532.0
2017-01-19 11:10:00,33.86,33.89,33.8,33.81,103606.0,30.792,30.8193,30.7374,30.7465,103606.0
2017-01-19 11:15:00,33.82,33.93,33.81,33.92,73361.0,30.7556,30.8556,30.7465,30.8465,73361.0
2017-01-19 11:20:00,33.91,33.99,33.89,33.96,111345.0,30.8375,30.9102,30.8193,30.8829,111345.0
2017-01-19 11:25:00,33.96,33.97,33.93,33.95,40003.0,30.8829,30.892,30.8556,30.8738,40003.0
2017-01-19 11:30:00,33.95,33.95,33.92,33.93,64543.0,30.8738,30.8738,30.8465,30.8556,64543.0
2017-01-19 11:35:00,33.92,33.93,33.89,33.93,37263.0,30.8465,30.8556,30.8193,30.8556,37263.0
2017-01-19 11:40:00,33.93,33.98,33.92,33.96,43973.0,30.8556,30.9011,30.8465,30.8829,43973.0
2017-01-19 11:45:00,33.96,34.03,33.95,33.97,72818.0,30.8829,30.9466,30.8738,30.892,72818.0
2017-01-19 11:50:00,33.96,33.97,33.92,33.94,32084.0,30.8829,30.892,30.8465,30.8647,32084.0
2017-01-19 11:55:00,33.95,33.97,33.94,33.94,30268.0,30.8738,30.892,30.8647,30.8647,30268.0
2017-01-19 12:00:00,33.94,33.95,33.9,33.92,34443.0,30.8647,30.8738,30.8284,30.8465,34443.0
2017-01-19 12:05:00,33.91,33.94,33.91,33.94,45130.0,30.8375,30.8647,30.8375,30.8647,45130.0
2017-01-19 12:10:00,33.94,33.96,33.93,33.95,69951.0,30.8647,30.8829,30.8556,30.8738,69951.0
2017-01-19 12:15:00,33.95,33.96,33.91,33.91,85751.0,30.8738,30.8829,30.8375,30.8375,85751.0
2017-01-19 12:20:00,33.91,33.96,33.91,33.95,49435.0,30.8375,30.8829,30.8375,30.8738,49435.0
2017-01-19 12:25:00,33.95,33.98,33.94,33.98,65016.0,30.8738,30.9011,30.8647,30.9011,65016.0
2017-01-19 12:30:00,33.98,33.99,33.96,33.98,160215.0,30.9011,30.9102,30.8829,30.9011,160215.0
2017-01-19 12:35:00,33.98,34.01,33.97,34.01,49158.0,30.9011,30.9284,30.892,30.9284,49158.0
2017-01-19 12:40:00,34.01,34.01,33.99,34.01,67643.0,30.9284,30.9284,30.9102,30.9284,67643.0
2017-01-19 12:45:00,34.0,34.01,33.99,33.99,39722.0,30.9193,30.9284,30.9102,30.9102,39722.0
2017-01-19 12:50:00,34.0,34.01,33.98,33.99,87519.0,30.9193,30.9284,30.9011,30.9102,87519.0
2017-01-19 12:55:00,33.99,34.01,33.98,34.01,46362.0,30.9102,30.9284,30.9011,30.9284,46362.0
2017-01-19 13:00:00,34.01,34.03,34.0,34.02,66937.0,30.9284,30.9466,30.9193,30.9375,66937.0
2017-01-19 13:05:00,34.02,34.03,34.0,34.02,70000.0,30.9375,30.9466,30.9193,30.9375,70000.0
2017-01-19 13:10:00,34.03,34.05,33.99,34.03,135013.0,30.9466,30.9648,30.9102,30.9466,135013.0
2017-01-19 13:15:00,34.02,34.05,34.0,34.02,59113.0,30.9375,30.9648,30.9193,30.9375,59113.0
2017-01-19 13:20:00,34.02,34.03,33.99,34.0,33786.0,30.9375,30.9466,30.9102,30.9193,33786.0
2017-01-19 13:25:00,34.0,34.02,33.98,33.99,31621.0,30.9193,30.9375,30.9011,30.9102,31621.0
2017-01-19 13:30:00,33.99,34.02,33.98,34.02,34915.0,30.9102,30.9375,30.9011,30.9375,34915.0
2017-01-19 13:35:00,34.02,34.03,34.0,34.03,36823.0,30.9375,30.9466,30.9193,30.9466,36823.0
2017-01-19 13:40:00,34.02,34.03,34.01,34.02,33641.0,30.9375,30.9466,30.9284,30.9375,33641.0
2017-01-19 13:45:00,34.02,34.04,34.0,34.02,63258.0,30.9375,30.9557,30.9193,30.9375,63258.0
2017-01-19 13:50:00,34.02,34.02,33.97,33.98,68129.0,30.9375,30.9375,30.892,30.9011,68129.0
2017-01-19 13:55:00,33.98,33.98,33.97,33.97,17025.0,30.9011,30.9011,30.892,30.892,17025.0
2017-01-19 14:00:00,33.98,34.01,33.97,34.01,51941.0,30.9011,30.9284,30.892,30.9284,51941.0
2017-01-19 14:05:00,34.01,34.01,33.87,33.89,71521.0,30.9284,30.9284,30.8011,30.8193,71521.0
2017-01-19 14:10:00,33.89,33.9,33.82,33.82,83544.0,30.8193,30.8284,30.7556,30.7556,83544.0
2017-01-19 14:15:00,33.82,33.84,33.8,33.8,62911.0,30.7556,30.7738,30.7374,30.7374,62911.0
2017-01-19 14:20:00,33.81,33.86,33.78,33.85,90513.0,30.7465,30.792,30.7192,30.7829,90513.0
2017-01-19 14:25:00,33.86,33.86,33.81,33.84,150819.0,30.792,30.792,30.7465,30.7738,150819.0
2017-01-19 14:30:00,33.85,33.87,33.82,33.82,72383.0,30.7829,30.8011,30.7556,30.7556,72383.0
2017-01-19 14:35:00,33.82,33.82,33.8,33.8,97741.0,30.7556,30.7556,30.7374,30.7374,97741.0
2017-01-19 14:40:00,33.8,33.85,33.79,33.85,59457.0,30.7374,30.7829,30.7283,30.7829,59457.0
2017-01-19 14:45:00,33.85,33.85,33.8,33.8,73533.0,30.7829,30.7829,30.7374,30.7374,73533.0
2017-01-19 14:50:00,33.8,33.81,33.77,33.77,69000.0,30.7374,30.7465,30.7101,30.7101,69000.0
2017-01-19 14:55:00,33.78,33.78,33.72,33.73,64230.0,30.7192,30.7192,30.6647,30.6738,64230.0
2017-01-19 15:00:00,33.73,33.74,33.69,33.72,97515.0,30.6738,30.6829,30.6374,30.6647,97515.0
2017-01-19 15:05:00,33.72,33.76,33.7,33.7,118971.0,30.6647,30.701,30.6465,30.6465,118971.0
2017-01-19 15:10:00,33.71,33.72,33.67,33.67,62367.0,30.6556,30.6647,30.6192,30.6192,62367.0
2017-01-19 15:15:00,33.67,33.74,33.67,33.73,127626.0,30.6192,30.6829,30.6192,30.6738,127626.0
2017-01-19 15:20:00,33.73,33.76,33.72,33.74,146352.0,30.6738,30.701,30.6647,30.6829,146352.0
2017-01-19 15:25:00,33.73,33.76,33.72,33.73,91793.0,30.6738,30.701,30.6647,30.6738,91793.0
2017-01-19 15:30:00,33.72,33.74,33.68,33.69,169594.0,30.6647,30.6829,30.6283,30.6374,169594.0
2017-01-19 15:35:00,33.7,33.78,33.69,33.75,186732.0,30.6465,30.7192,30.6374,30.6919,186732.0
2017-01-19 15:40:00,33.75,33.76,33.74,33.74,63212.0,30.6919,30.701,30.6829,30.6829,63212.0
2017-01-19 15:45:00,33.75,33.78,33.74,33.75,145109.0,30.6919,30.7192,30.6829,30.6919,145109.0
2017-01-19 15:50:00,33.75,33.8,33.74,33.78,236243.0,30.6919,30.7374,30.6829,30.7192,236243.0
2017-01-19 15:55:00,33.79,33.8,33.75,33.75,284048.0,30.7283,30.7374,30.6919,30.6919,284048.0
2017-01-20 09:30:00,33.87,34.1,33.87,34.07,700441.0,30.8011,31.0102,30.8011,30.983,700441.0
2017-01-20 09:35:00,34.07,34.18,34.05,34.08,425623.0,30.983,31.083,30.9648,30.992,425623.0
2017-01-20 09:40:00,34.09,34.13,34.03,34.08,104473.0,31.0011,31.0375,30.9466,30.992,104473.0
2017-01-20 09:45:00,34.07,34.08,34.01,34.07,63214.0,30.983,30.992,30.9284,30.983,63214.0
2017-01-20 09:50:00,34.07,34.12,34.02,34.12,88719.0,30.983,31.0284,30.9375,31.0284,88719.0
2017-01-20 09:55:00,34.12,34.13,34.08,34.1,120093.0,31.0284,31.0375,30.992,31.0102,120093.0
2017-01-20 10:00:00,34.09,34.13,34.05,34.05,109281.0,31.0011,31.0375,30.9648,30.9648,109281.0
2017-01-20 10:05:00,34.05,34.11,34.05,34.09,60618.0,30.9648,31.0193,30.9648,31.0011,60618.0
2017-01-20 10:10:00,34.09,34.14,34.09,34.13,110402.0,31.0011,31.0466,31.0011,31.0375,110402.0
2017-01-20 10:15:00,34.14,34.18,34.1,34.18,112904.0,31.0466,31.083,31.0102,31.083,112904.0
2017-01-20 10:20:00,34.17,34.18,34.08,34.09,67926.0,31.0739,31.083,30.992,31.0011,67926.0
2017-01-20 10:25:00,34.09,34.1,34.04,34.05,39115.0,31.0011,31.0102,30.9557,30.9648,39115.0
2017-01-20 10:30:00,34.04,34.06,33.99,33.99,56181.0,30.9557,30.9739,30.9102,30.9102,56181.0
2017-01-20 10:35:00,33.99,34.05,33.99,34.0,90050.0,30.9102,30.9648,30.9102,30.9193,90050.0
2017-01-20 10:40:00,34.0,34.03,33.99,34.0,62162.0,30.9193,30.9466,30.9102,30.9193,62162.0
2017-01-20 10:45:00,34.0,34.0,33.95,33.96,42518.0,30.9193,30.9193,30.8738,30.8829,42518.0
2017-01-20 10:50:00,33.95,33.99,33.94,33.95,32419.0,30.8738,30.9102,30.8647,30.8738,32419.0
2017-01-20 10:55:00,33.96,33.98,33.94,33.96,51395.0,30.8829,30.9011,30.8647,30.8829,51395.0
2017-01-20 11:00:00,33.96,34.05,33.96,34.03,61514.0,30.8829,30.9648,30.8829,30.9466,61514.0
2017-01-20 11:05:00,34.03,34.06,34.01,34.06,63593.0,30.9466,30.9739,30.9284,30.9739,63593.0
2017-01-20 11:10:00,34.07,34.07,34.04,34.05,58941.0,30.983,30.983,30.9557,30.9648,58941.0
2017-01-20 11:15:00,34.05,34.06,34.01,34.05,83928.0,30.9648,30.9739,30.9284,30.9648,83928.0
2017-01-20 11:20:00,34.05,34.07,34.03,34.03,40538.0,30.9648,30.983,30.9466,30.9466,40538.0
2017-01-20 11:25:00,34.04,34.07,34.03,34.05,66334.0,30.9557,30.983,30.9466,30.9648,66334.0
2017-01-20 11:30:00,34.05,34.08,34.03,34.08,29501.0,30.9648,30.992,30.9466,30.992,29501.0
2017-01-20 11:35:00,34.08,34.08,34.06,34.08,27082.0,30.992,30.992,30.9739,30.992,27082.0
2017-01-20 11:40:00,34.08,34.12,34.07,34.12,170640.0,30.992,31.0284,30.983,31.0284,170640.0
2017-01-20 11:45:00,34.11,34.13,34.07,34.08,58223.0,31.0193,31.0375,30.983,30.992,58223.0
2017-01-20 11:50:00,34.08,34.09,34.07,34.09,26253.0,30.992,31.0011,30.983,31.0011,26253.0
2017-01-20 11:55:00,34.08,34.12,34.08,34.12,55309.0,30.992,31.0284,30.992,31.0284,55309.0
2017-01-20 12:00:00,34.12,34.15,34.08,34.08,82330.0,31.0284,31.0557,30.992,30.992,82330.0
2017-01-20 12:05:00,34.07,34.08,33.98,34.05,282910.0,30.983,30.992,30.9011,30.9648,282910.0
2017-01-20 12:10:00,34.04,34.04,33.95,33.97,65948.0,30.9557,30.9557,30.8738,30.892,65948.0
2017-01-20 12:15:00,33.97,34.04,33.94,34.02,79901.0,30.892,30.9557,30.8647,30.9375,79901.0
2017-01-20 12:20:00,34.01,34.03,33.97,33.98,29902.0,30.9284,30.9466,30.892,30.9011,29902.0
2017-01-20 12:25:00,33.98,33.99,33.93,33.96,41753.0,30.9011,30.9102,30.8556,30.8829,41753.0
2017-01-20 12:30:00,33.96,33.96,33.89,33.94,76573.0,30.8829,30.8829,30.8193,30.8647,76573.0
2017-01-20 12:35:00,33.94,33.95,33.85,33.87,92197.0,30.8647,30.8738,30.7829,30.8011,92197.0
2017-01-20 12:40:00,33.86,33.9,33.83,33.89,34353.0,30.792,30.8284,30.7647,30.8193,34353.0
2017-01-20 12:45:00,33.9,33.96,33.89,33.93,73655.0,30.8284,30.8829,30.8193,30.8556,73655.0
2017-01-20 12:50:00,33.93,33.94,33.88,33.91,32496.0,30.8556,30.8647,30.8102,30.8375,32496.0
2017-01-20 12:55:00,33.91,33.94,33.88,33.94,117779.0,30.8375,30.8647,30.8102,30.8647,117779.0
2017-01-20 13:00:00,33.94,33.96,33.93,33.96,48700.0,30.8647,30.8829,30.8556,30.8829,48700.0
2017-01-20 13:05:00,33.96,33.98,33.94,33.97,68293.0,30.8829,30.9011,30.8647,30.892,68293.0
2017-01-20 13:10:00,33.96,33.97,33.94,33.95,19197.0,30.8829,30.892,30.8647,30.8738,19197.0
2017-01-20 13:15:00,33.94,33.98,33.92,33.96,33932.0,30.8647,30.9011,30.8465,30.8829,33932.0
2017-01-20 13:20:00,33.97,33.98,33.95,33.97,47712.0,30.892,30.9011,30.8738,30.892,47712.0
2017-01-20 13:25:00,33.97,33.98,33.96,33.98,24408.0,30.892,30.9011,30.8829,30.9011,24408.0
2017-01-20 13:30:00,33.98,33.98,33.96,33.97,63040.0,30.9011,30.9011,30.8829,30.892,63040.0
2017-01-20 13:35:00,33.97,33.97,33.92,33.94,41183.0,30.892,30.892,30.8465,30.8647,41183.0
2017-01-20 13:40:00,33.94,33.96,33.93,33.94,46872.0,30.8647,30.8829,30.8556,30.8647,46872.0
2017-01-20 13:45:00,33.95,33.95,33.89,33.9,26140.0,30.8738,30.8738,30.8193,30.8284,26140.0
2017-01-20 13:50:00,33.9,33.92,33.88,33.89,45365.0,30.8284,30.8465,30.8102,30.8193,45365.0
2017-01-20 13:55:00,33.9,33.9,33.88,33.9,38385.0,30.8284,30.8284,30.8102,30.8284,38385.0
2017-01-20 14:00:00,33.89,33.9,33.88,33.89,27644.0,30.8193,30.8284,30.8102,30.8193,27644.0
2017-01-20 14:05:00,33.89,33.92,33.89,33.91,25811.0,30.8193,30.8465,30.8193,30.8375,25811.0
2017-01-20 14:10:00,33.91,33.92,33.88,33.89,56243.0,30.8375,30.8465,30.8102,30.8193,56243.0
2017-01-20 14:15:00,33.89,33.91,33.88,33.91,31583.0,30.8193,30.8375,30.8102,30.8375,31583.0
2017-01-20 14:20:00,33.91,33.91,33.84,33.84,40933.0,30.8375,30.8375,30.7738,30.7738,40933.0
2017-01-20 14:25:00,33.84,33.85,33.81,33.83,99769.0,30.7738,30.7829,30.7465,30.7647,99769.0
2017-01-20 14:30:00,33.83,33.84,33.81,33.82,56345.0,30.7647,30.7738,30.7465,30.7556,56345.0
2017-01-20 14:35:00,33.83,33.83,33.78,33.81,50662.0,30.7647,30.7647,30.7192,30.7465,50662.0
2017-01-20 14:40:00,33.8,33.85,33.79,33.84,61982.0,30.7374,30.7829,30.7283,30.7738,61982.0
2017-01-20 14:45:00,33.84,33.85,33.83,33.84,74679.0,30.7738,30.7829,30.7647,30.7738,74679.0
2017-01-20 14:50:00,33.84,33.86,33.83,33.86,53153.0,30.7738,30.792,30.7647,30.792,53153.0
2017-01-20 14:55:00,33.86,33.86,33.84,33.84,27122.0,30.792,30.792,30.7738,30.7738,27122.0
2017-01-20 15:00:00,33.84,33.86,33.84,33.86,48772.0,30.7738,30.792,30.7738,30.792,48772.0
2017-01-20 15:05:00,33.86,33.89,33.83,33.89,124020.0,30.792,30.8193,30.7647,30.8193,124020.0
2017-01-20 15:10:00,33.89,33.93,33.89,33.91,72460.0,30.8193,30.8556,30.8193,30.8375,72460.0
2017-01-20 15:15:00,33.91,33.92,33.86,33.87,55847.0,30.8375,30.8465,30.792,30.8011,55847.0
2017-01-20 15:20:00,33.88,33.88,33.81,33.82,75193.0,30.8102,30.8102,30.7465,30.7556,75193.0
2017-01-20 15:25:00,33.81,33.82,33.76,33.77,68997.0,30.7465,30.7556,30.701,30.7101,68997.0
2017-01-20 15:30:00,33.77,33.81,33.77,33.8,83987.0,30.7101,30.7465,30.7101,30.7374,83987.0
2017-01-20 15:35:00,33.81,33.82,33.79,33.81,154917.0,30.7465,30.7556,30.7283,30.7465,154917.0
2017-01-20 15:40:00,33.8,33.82,33.78,33.79,86398.0,30.7374,30.7556,30.7192,30.7283,86398.0
2017-01-20 15:45:00,33.79,33.81,33.79,33.8,99719.0,30.7283,30.7465,30.7283,30.7374,99719.0
2017-01-20 15:50:00,33.8,33.84,33.79,33.8,173275.0,30.7374,30.7738,30.7283,30.7374,173275.0
2017-01-20 15:55:00,33.81,33.85,33.8,33.84,304396.0,30.7465,30.7829,30.7374,30.7738,304396.0
2017-01-23 09:30:00,33.76,34.15,33.75,34.14,309806.0,30.701,31.0557,30.6919,31.0466,309806.0
2017-01-23 09:35:00,34.15,34.2,34.05,34.06,175147.0,31.0557,31.1012,30.9648,30.9739,175147.0
2017-01-23 09:40:00,34.06,34.11,33.96,33.97,101641.0,30.9739,31.0193,30.8829,30.892,101641.0
2017-01-23 09:45:00,33.98,34.02,33.9,33.92,108817.0,30.9011,30.9375,30.8284,30.8465,108817.0
2017-01-23 09:50:00,33.92,33.93,33.75,33.78,163900.0,30.8465,30.8556,30.6919,30.7192,163900.0
2017-01-23 09:55:00,33.77,33.87,33.76,33.82,113105.0,30.7101,30.8011,30.701,30.7556,113105.0
2017-01-23 10:00:00,33.82,33.83,33.77,33.82,130795.0,30.7556,30.7647,30.7101,30.7556,130795.0
2017-01-23 10:05:00,33.82,33.86,33.77,33.79,71841.0,30.7556,30.792,30.7101,30.7283,71841.0
2017-01-23 10:10:00,33.8,33.8,33.71,33.73,76326.0,30.7374,30.7374,30.6556,30.6738,76326.0
2017-01-23 10:15:00,33.74,33.79,33.7,33.7,61085.0,30.6829,30.7283,30.6465,30.6465,61085.0
2017-01-23 10:20:00,33.7,33.71,33.65,33.69,36791.0,30.6465,30.6556,30.601,30.6374,36791.0
2017-01-23 10:25:00,33.69,33.7,33.63,33.65,30363.0,30.6374,30.6465,30.5828,30.601,30363.0
2017-01-23 10:30:00,33.64,33.66,33.56,33.59,73546.0,30.5919,30.6101,30.5192,30.5464,73546.0
2017-01-23 10:35:00,33.59,33.64,33.59,33.62,80861.0,30.5464,30.5919,30.5464,30.5737,80861.0
2017-01-23 10:40:00,33.62,33.74,33.61,33.72,209300.0,30.5737,30.6829,30.5646,30.6647,209300.0
2017-01-23 10:45:00,33.72,33.77,33.71,33.76,78185.0,30.6647,30.7101,30.6556,30.701,78185.0
2017-01-23 10:50:00,33.76,33.79,33.73,33.75,60349.0,30.701,30.7283,30.6738,30.6919,60349.0
2017-01-23 10:55:00,33.75,33.77,33.73,33.75,22200.0,30.6919,30.7101,30.6738,30.6919,22200.0
2017-01-23 11:00:00,33.74,33.77,33.74,33.75,25820.0,30.6829,30.7101,30.6829,30.6919,25820.0
2017-01-23 11:05:00,33.76,33.76,33.69,33.7,124916.0,30.701,30.701,30.6374,30.6465,124916.0
2017-01-23 11:10:00,33.7,33.72,33.64,33.65,35310.0,30.6465,30.6647,30.5919,30.601,35310.0
2017-01-23 11:15:00,33.65,33.68,33.64,33.65,27405.0,30.601,30.6283,30.5919,30.601,27405.0
2017-01-23 11:20:00,33.66,33.72,33.65,33.7,126367.0,30.6101,30.6647,30.601,30.6465,126367.0
2017-01-23 11:25:00,33.71,33.79,33.7,33.79,34664.0,30.6556,30.7283,30.6465,30.7283,34664.0
2017-01-23 11:30:00,33.79,33.86,33.78,33.83,94330.0,30.7283,30.792,30.7192,30.7647,94330.0
2017-01-23 11:35:00,33.84,33.85,33.79,33.8,84953.0,30.7738,30.7829,30.7283,30.7374,84953.0
2017-01-23 11:40:00,33.79,33.8,33.77,33.79,41329.0,30.7283,30.7374,30.7101,30.7283,41329.0
2017-01-23 11:45:00,33.79,33.79,33.67,33.67,227173.0,30.7283,30.7283,30.6192,30.6192,227173.0
2017-01-23 11:50:00,33.66,33.69,33.63,33.68,52248.0,30.6101,30.6374,30.5828,30.6283,52248.0
2017-01-23 11:55:00,33.68,33.7,33.67,33.7,59991.0,30.6283,30.6465,30.6192,30.6465,59991.0
2017-01-23 12:00:00,33.7,33.72,33.68,33.7,119324.0,30.6465,30.6647,30.6283,30.6465,119324.0
2017-01-23 12:05:00,33.71,33.73,33.69,33.69,34534.0,30.6556,30.6738,30.6374,30.6374,34534.0
2017-01-23 12:10:00,33.69,33.72,33.69,33.72,52352.0,30.6374,30.6647,30.6374,30.6647,52352.0
2017-01-23 12:15:00,33.72,33.73,33.7,33.73,34376.0,30.6647,30.6738,30.6465,30.6738,34376.0
2017-01-23 12:20:00,33.74,33.74,33.72,33.73,33994.0,30.6829,30.6829,30.6647,30.6738,33994.0
2017-01-23 12:25:00,33.73,33.74,33.71,33.74,30950.0,30.6738,30.6829,30.6556,30.6829,30950.0
2017-01-23 12:30:00,33.73,33.76,33.73,33.74,90892.0,30.6738,30.701,30.6738,30.6829,90892.0
2017-01-23 12:35:00,33.73,33.75,33.71,33.72,52637.0,30.6738,30.6919,30.6556,30.6647,52637.0
2017-01-23 12:40:00,33.72,33.72,33.7,33.71,31167.0,30.6647,30.6647,30.6465,30.6556,31167.0
2017-01-23 12:45:00,33.71,33.72,33.7,33.72,40665.0,30.6556,30.6647,30.6465,30.6647,40665.0
2017-01-23 12:50:00,33.72,33.72,33.7,33.71,32912.0,30.6647,30.6647,30.6465,30.6556,32912.0
2017-01-23 12:55:00,33.71,33.75,33.71,33.74,13614.0,30.6556,30.6919,30.6556,30.6829,13614.0
2017-01-23 13:00:00,33.73,33.76,33.72,33.73,47092.0,30.6738,30.701,30.6647,30.6738,47092.0
2017-01-23 13:05:00,33.74,33.75,33.72,33.73,21387.0,30.6829,30.6919,30.6647,30.6738,21387.0
2017-01-23 13:10:00,33.72,33.73,33.71,33.72,15366.0,30.6647,30.6738,30.6556,30.6647,15366.0
2017-01-23 13:15:00,33.72,33.73,33.71,33.72,13413.0,30.6647,30.6738,30.6556,30.6647,13413.0
2017-01-23 13:20:00,33.72,33.73,33.71,33.73,44598.0,30.6647,30.6738,30.6556,30.6738,44598.0
2017-01-23 13:25:00,33.73,33.73,33.71,33.72,21993.0,30.6738,30.6738,30.6556,30.6647,21993.0
2017-01-23 13:30:00,33.72,33.77,33.72,33.77,74622.0,30.6647,30.7101,30.6647,30.7101,74622.0
2017-01-23 13:35:00,33.77,33.86,33.77,33.83,137286.0,30.7101,30.792,30.7101,30.7647,137286.0
2017-01-23 13:40:00,33.83,33.84,33.79,33.79,74503.0,30.7647,30.7738,30.7283,30.7283,74503.0
2017-01-23 13:45:00,33.8,33.81,33.75,33.76,48337.0,30.7374,30.7465,30.6919,30.701,48337.0
2017-01-23 13:50:00,33.76,33.76,33.72,33.72,39345.0,30.701,30.701,30.6647,30.6647,39345.0
2017-01-23 13:55:00,33.72,33.74,33.71,33.72,40695.0,30.6647,30.6829,30.6556,30.6647,40695.0
2017-01-23 14:00:00,33.72,33.72,33.7,33.7,58091.0,30.6647,30.6647,30.6465,30.6465,58091.0
2017-01-23 14:05:00,33.71,33.74,33.7,33.74,78792.0,30.6556,30.6829,30.6465,30.6829,78792.0
2017-01-23 14:10:00,33.74,33.74,33.71,33.73,50913.0,30.6829,30.6829,30.6556,30.6738,50913.0
2017-01-23 14:15:00,33.73,33.74,33.71,33.72,17185.0,30.6738,30.6829,30.6556,30.6647,17185.0
2017-01-23 14:20:00,33.71,33.72,33.7,33.71,30503.0,30.6556,30.6647,30.6465,30.6556,30503.0
2017-01-23 14:25:00,33.7,33.74,33.7,33.73,80864.0,30.6465,30.6829,30.6465,30.6738,80864.0
2017-01-23 14:30:00,33.73,33.76,33.72,33.75,36515.0,30.6738,30.701,30.6647,30.6919,36515.0
2017-01-23 14:35:00,33.75,33.75,33.72,33.74,16949.0,30.6919,30.6919,30.6647,30.6829,16949.0
2017-01-23 14:40:00,33.73,33.74,33.7,33.7,42266.0,30.6738,30.6829,30.6465,30.6465,42266.0
2017-01-23 14:45:00,33.7,33.73,33.7,33.7,202194.0,30.6465,30.6738,30.6465,30.6465,202194.0
2017-01-23 14:50:00,33.7,33.74,33.69,33.73,108197.0,30.6465,30.6829,30.6374,30.6738,108197.0
2017-01-23 14:55:00,33.73,33.76,33.72,33.75,82697.0,30.6738,30.701,30.6647,30.6919,82697.0
2017-01-23 15:00:00,33.75,33.76,33.72,33.75,34895.0,30.6919,30.701,30.6647,30.6919,34895.0
2017-01-23 15:05:00,33.75,33.77,33.74,33.76,50512.0,30.6919,30.7101,30.6829,30.701,50512.0
2017-01-23 15:10:00,33.76,33.77,33.75,33.76,101345.0,30.701,30.7101,30.6919,30.701,101345.0
2017-01-23 15:15:00,33.76,33.78,33.75,33.77,173104.0,30.701,30.7192,30.6919,30.7101,173104.0
2017-01-23 15:20:00,33.78,33.79,33.75,33.78,118338.0,30.7192,30.7283,30.6919,30.7192,118338.0
2017-01-23 15:25:00,33.78,33.8,33.75,33.76,78303.0,30.7192,30.7374,30.6919,30.701,78303.0
2017-01-23 15:30:00,33.77,33.77,33.75,33.76,59466.0,30.7101,30.7101,30.6919,30.701,59466.0
2017-01-23 15:35:00,33.76,33.76,33.75,33.76,77163.0,30.701,30.701,30.6919,30.701,77163.0
2017-01-23 15:40:00,33.76,33.78,33.75,33.76,103459.0,30.701,30.7192,30.6919,30.701,103459.0
2017-01-23 15:45:00,33.76,33.78,33.75,33.77,147095.0,30.701,30.7192,30.6919,30.7101,147095.0
2017-01-23 15:50:00,33.76,33.77,33.74,33.75,155893.0,30.701,30.7101,30.6829,30.6919,155893.0
2017-01-23 15:55:00,33.75,33.77,33.74,33.75,319951.0,30.6919,30.7101,30.6829,30.6919,319951.0
2017-01-24 09:30:00,33.89,34.19,33.88,34.17,380785.0,30.8193,31.0921,30.8102,31.0739,380785.0
2017-01-24 09:35:00,34.17,34.19,34.05,34.09,206568.0,31.0739,31.0921,30.9648,31.0011,206568.0
2017-01-24 09:40:00,34.1,34.17,34.1,34.11,147880.0,31.0102,31.0739,31.0102,31.0193,147880.0
2017-01-24 09:45:00,34.12,34.14,34.07,34.09,126149.0,31.0284,31.0466,30.983,31.0011,126149.0
2017-01-24 09:50:00,34.09,34.09,34.03,34.05,101632.0,31.0011,31.0011,30.9466,30.9648,101632.0
2017-01-24 09:55:00,34.04,34.05,34.02,34.03,93402.0,30.9557,30.9648,30.9375,30.9466,93402.0
2017-01-24 10:00:00,34.03,34.03,33.99,34.0,77038.0,30.9466,30.9466,30.9102,30.9193,77038.0
2017-01-24 10:05:00,34.01,34.05,34.0,34.03,132642.0,30.9284,30.9648,30.9193,30.9466,132642.0
2017-01-24 10:10:00,34.03,34.05,34.0,34.02,110366.0,30.9466,30.9648,30.9193,30.9375,110366.0
2017-01-24 10:15:00,34.01,34.03,33.99,34.03,48669.0,30.9284,30.9466,30.9102,30.9466,48669.0
2017-01-24 10:20:00,34.02,34.08,34.0,34.08,132347.0,30.9375,30.992,30.9193,30.992,132347.0
2017-01-24 10:25:00,34.08,34.11,34.06,34.06,37574.0,30.992,31.0193,30.9739,30.9739,37574.0
2017-01-24 10:30:00,34.06,34.09,34.05,34.08,28351.0,30.9739,31.0011,30.9648,30.992,28351.0
2017-01-24 10:35:00,34.07,34.08,34.04,34.06,46216.0,30.983,30.992,30.9557,30.9739,46216.0
2017-01-24 10:40:00,34.06,34.07,34.03,34.05,40403.0,30.9739,30.983,30.9466,30.9648,40403.0
2017-01-24 10:45:00,34.04,34.06,34.03,34.04,57288.0,30.9557,30.9739,30.9466,30.9557,57288.0
2017-01-24 10:50:00,34.05,34.08,34.03,34.07,45320.0,30.9648,30.992,30.9466,30.983,45320.0
2017-01-24 10:55:00,34.08,34.1,34.07,34.08,92496.0,30.992,31.0102,30.983,30.992,92496.0
2017-01-24 11:00:00,34.08,34.1,34.05,34.07,54871.0,30.992,31.0102,30.9648,30.983,54871.0
2017-01-24 11:05:00,34.08,34.14,34.07,34.11,134322.0,30.992,31.0466,30.983,31.0193,134322.0
2017-01-24 11:10:00,34.12,34.12,34.09,34.1,60546.0,31.0284,31.0284,31.0011,31.0102,60546.0
2017-01-24 11:15:00,34.11,34.12,34.09,34.12,49903.0,31.0193,31.0284,31.0011,31.0284,49903.0
2017-01-24 11:20:00,34.12,34.14,34.11,34.11,97460.0,31.0284,31.0466,31.0193,31.0193,97460.0
2017-01-24 11:25:00,34.11,34.12,34.06,34.06,24995.0,31.0193,31.0284,30.9739,30.9739,24995.0
2017-01-24 11:30:00,34.06,34.1,34.05,34.09,44390.0,30.9739,31.0102,30.9648,31.0011,44390.0
2017-01-24 11:35:00,34.1,34.12,34.08,34.12,70029.0,31.0102,31.0284,30.992,31.0284,70029.0
2017-01-24 11:40:00,34.11,34.12,34.08,34.1,59697.0,31.0193,31.0284,30.992,31.0102,59697.0
2017-01-24 11:45:00,34.11,34.11,34.09,34.09,51543.0,31.0193,31.0193,31.0011,31.0011,51543.0
2017-01-24 11:50:00,34.09,34.12,34.08,34.1,69205.0,31.0011,31.0284,30.992,31.0102,69205.0
2017-01-24 11:55:00,34.11,34.12,34.1,34.12,41925.0,31.0193,31.0284,31.0102,31.0284,41925.0
2017-01-24 12:00:00,34.12,34.12,34.09,34.1,29194.0,31.0284,31.0284,31.0011,31.0102,29194.0
2017-01-24 12:05:00,34.09,34.1,34.08,34.09,31820.0,31.0011,31.0102,30.992,31.0011,31820.0
2017-01-24 12:10:00,34.09,34.11,34.08,34.11,57334.0,31.0011,31.0193,30.992,31.0193,57334.0
2017-01-24 12:15:00,34.11,34.14,34.09,34.09,50376.0,31.0193,31.0466,31.0011,31.0011,50376.0
2017-01-24 12:20:00,34.09,34.11,34.09,34.1,18388.0,31.0011,31.0193,31.0011,31.0102,18388.0
2017-01-24 12:25:00,34.1,34.12,34.06,34.1,71646.0,31.0102,31.0284,30.9739,31.0102,71646.0
2017-01-24 12:30:00,34.11,34.11,34.09,34.11,26251.0,31.0193,31.0193,31.0011,31.0193,26251.0
2017-01-24 12:35:00,34.11,34.11,34.09,34.1,21857.0,31.0193,31.0193,31.0011,31.0102,21857.0
2017-01-24 12:40:00,34.1,34.11,34.06,34.09,39820.0,31.0102,31.0193,30.9739,31.0011,39820.0
2017-01-24 12:45:00,34.08,34.1,34.07,34.09,94425.0,30.992,31.0102,30.983,31.0011,94425.0
2017-01-24 12:50:00,34.09,34.11,34.07,34.11,32465.0,31.0011,31.0193,30.983,31.0193,32465.0
2017-01-24 12:55:00,34.11,34.11,34.09,34.11,21941.0,31.0193,31.0193,31.0011,31.0193,21941.0
2017-01-24 13:00:00,34.11,34.13,34.1,34.13,35261.0,31.0193,31.0375,31.0102,31.0375,35261.0
2017-01-24 13:05:00,34.12,34.18,34.12,34.18,56314.0,31.0284,31.083,31.0284,31.083,56314.0
2017-01-24 13:10:00,34.18,34.2,34.15,34.16,189147.0,31.083,31.1012,31.0557,31.0648,189147.0
2017-01-24 13:15:00,34.16,34.17,34.14,34.15,66495.0,31.0648,31.0739,31.0466,31.0557,66495.0
2017-01-24 13:20:00,34.15,34.17,34.13,34.13,110563.0,31.0557,31.0739,31.0375,31.0375,110563.0
2017-01-24 13:25:00,34.13,34.19,34.12,34.15,93859.0,31.0375,31.0921,31.0284,31.0557,93859.0
2017-01-24 13:30:00,34.15,34.16,34.11,34.14,139412.0,31.0557,31.0648,31.0193,31.0466,139412.0
2017-01-24 13:35:00,34.14,34.16,34.11,34.12,46680.0,31.0466,31.0648,31.0193,31.0284,46680.0
2017-01-24 13:40:00,34.12,34.19,34.12,34.16,201601.0,31.0284,31.0921,31.0284,31.0648,201601.0
2017-01-24 13:45:00,34.16,34.2,34.16,34.18,110544.0,31.0648,31.1012,31.0648,31.083,110544.0
2017-01-24 13:50:00,34.18,34.21,34.16,34.19,166382.0,31.083,31.1103,31.0648,31.0921,166382.0
2017-01-24 13:55:00,34.19,34.2,34.15,34.16,76902.0,31.0921,31.1012,31.0557,31.0648,76902.0
2017-01-24 14:00:00,34.16,34.18,34.15,34.16,123857.0,31.0648,31.083,31.0557,31.0648,123857.0
2017-01-24 14:05:00,34.16,34.21,34.15,34.2,108314.0,31.0648,31.1103,31.0557,31.1012,108314.0
2017-01-24 14:10:00,34.2,34.2,34.16,34.16,41490.0,31.1012,31.1012,31.0648,31.0648,41490.0
2017-01-24 14:15:00,34.16,34.19,34.15,34.15,101325.0,31.0648,31.0921,31.0557,31.0557,101325.0
2017-01-24 14:20:00,34.15,34.16,34.12,34.12,61061.0,31.0557,31.0648,31.0284,31.0284,61061.0
2017-01-24 14:25:00,34.13,34.15,34.1,34.1,62235.0,31.0375,31.0557,31.0102,31.0102,62235.0
2017-01-24 14:30:00,34.1,34.13,34.09,34.12,39349.0,31.0102,31.0375,31.0011,31.0284,39349.0
2017-01-24 14:35:00,34.12,34.13,34.1,34.11,39590.0,31.0284,31.0375,31.0102,31.0193,39590.0
2017-01-24 14:40:00,34.1,34.15,34.1,34.12,45630.0,31.0102,31.0557,31.0102,31.0284,45630.0
2017-01-24 14:45:00,34.12,34.14,34.1,34.11,68056.0,31.0284,31.0466,31.0102,31.0193,68056.0
2017-01-24 14:50:00,34.12,34.14,34.11,34.11,81918.0,31.0284,31.0466,31.0193,31.0193,81918.0
2017-01-24 14:55:00,34.12,34.13,34.1,34.11,32051.0,31.0284,31.0375,31.0102,31.0193,32051.0
2017-01-24 15:00:00,34.12,34.16,34.11,34.14,112267.0,31.0284,31.0648,31.0193,31.0466,112267.0
2017-01-24 15:05:00,34.14,34.17,34.12,34.14,119184.0,31.0466,31.0739,31.0284,31.0466,119184.0
2017-01-24 15:10:00,34.14,34.17,34.14,34.16,80259.0,31.0466,31.0739,31.0466,31.0648,80259.0
2017-01-24 15:15:00,34.16,34.16,34.11,34.13,53602.0,31.0648,31.0648,31.0193,31.0375,53602.0
2017-01-24 15:20:00,34.13,34.14,34.09,34.1,133376.0,31.0375,31.0466,31.0011,31.0102,133376.0
2017-01-24 15:25:00,34.1,34.13,34.09,34.1,67902.0,31.0102,31.0375,31.0011,31.0102,67902.0
2017-01-24 15:30:00,34.1,34.11,34.08,34.09,211033.0,31.0102,31.0193,30.992,31.0011,211033.0
2017-01-24 15:35:00,34.09,34.11,34.06,34.08,222492.0,31.0011,31.0193,30.9739,30.992,222492.0
2017-01-24 15:40:00,34.09,34.09,34.03,34.06,234492.0,31.0011,31.0011,30.9466,30.9739,234492.0
2017-01-24 15:45:00,34.07,34.07,34.04,34.05,213112.0,30.983,30.983,30.9557,30.9648,213112.0
2017-01-24 15:50:00,34.05,34.07,34.04,34.05,350759.0,30.9648,30.983,30.9557,30.9648,350759.0
2017-01-24 15:55:00,34.05,34.06,34.01,34.03,456472.0,30.9648,30.9739,30.9284,30.9466,456472.0
2017-01-25 09:30:00,34.3,34.66,34.3,34.61,449156.0,31.1921,31.5195,31.1921,31.474,449156.0
2017-01-25 09:35:00,34.61,34.83,34.57,34.82,253918.0,31.474,31.6741,31.4377,31.665,253918.0
2017-01-25 09:40:00,34.83,34.83,34.58,34.59,883167.0,31.6741,31.6741,31.4467,31.4558,883167.0
2017-01-25 09:45:00,34.59,34.6,34.47,34.5,404733.0,31.4558,31.4649,31.3467,31.374,404733.0
2017-01-25 09:50:00,34.5,34.58,34.48,34.53,377445.0,31.374,31.4467,31.3558,31.4013,377445.0
2017-01-25 09:55:00,34.52,34.63,34.51,34.63,477551.0,31.3922,31.4922,31.3831,31.4922,477551.0
2017-01-25 10:00:00,34.63,34.73,34.57,34.58,396182.0,31.4922,31.5832,31.4377,31.4467,396182.0
2017-01-25 10:05:00,34.58,34.65,34.56,34.57,181865.0,31.4467,31.5104,31.4286,31.4377,181865.0
2017-01-25 10:10:00,34.57,34.57,34.43,34.46,137048.0,31.4377,31.4377,31.3103,31.3376,137048.0
2017-01-25 10:15:00,34.45,34.53,34.33,34.35,159510.0,31.3285,31.4013,31.2194,31.2376,159510.0
2017-01-25 10:20:00,34.33,34.37,34.25,34.27,115315.0,31.2194,31.2558,31.1466,31.1648,115315.0
2017-01-25 10:25:00,34.27,34.32,34.22,34.25,193737.0,31.1648,31.2103,31.1194,31.1466,193737.0
2017-01-25 10:30:00,34.25,34.29,34.24,34.27,146832.0,31.1466,31.183,31.1376,31.1648,146832.0
2017-01-25 10:35:00,34.28,34.33,34.28,34.3,111615.0,31.1739,31.2194,31.1739,31.1921,111615.0
2017-01-25 10:40:00,34.3,34.39,34.29,34.39,102990.0,31.1921,31.274,31.183,31.274,102990.0
2017-01-25 10:45:00,34.39,34.43,34.36,34.43,129458.0,31.274,31.3103,31.2467,31.3103,129458.0
2017-01-25 10:50:00,34.43,34.46,34.42,34.46,152768.0,31.3103,31.3376,31.3012,31.3376,152768.0
2017-01-25 10:55:00,34.46,34.46,34.41,34.43,55137.0,31.3376,31.3376,31.2921,31.3103,55137.0
2017-01-25 11:00:00,34.42,34.47,34.42,34.45,80356.0,31.3012,31.3467,31.3012,31.3285,80356.0
2017-01-25 11:05:00,34.45,34.45,34.4,34.42,97239.0,31.3285,31.3285,31.2831,31.3012,97239.0
2017-01-25 11:10:00,34.42,34.45,34.41,34.41,75018.0,31.3012,31.3285,31.2921,31.2921,75018.0
2017-01-25 11:15:00,34.41,34.44,34.4,34.42,87981.0,31.2921,31.3194,31.2831,31.3012,87981.0
2017-01-25 11:20:00,34.41,34.44,34.39,34.41,118632.0,31.2921,31.3194,31.274,31.2921,118632.0
2017-01-25 11:25:00,34.4,34.41,34.33,34.34,96872.0,31.2831,31.2921,31.2194,31.2285,96872.0
2017-01-25 11:30:00,34.33,34.37,34.3,34.3,78741.0,31.2194,31.2558,31.1921,31.1921,78741.0
2017-01-25 11:35:00,34.31,34.31,34.25,34.26,85431.0,31.2012,31.2012,31.1466,31.1557,85431.0
2017-01-25 11:40:00,34.26,34.3,34.25,34.29,51613.0,31.1557,31.1921,31.1466,31.183,51613.0
2017-01-25 11:45:00,34.29,34.3,34.26,34.28,62602.0,31.183,31.1921,31.1557,31.1739,62602.0
2017-01-25 11:50:00,34.27,34.28,34.25,34.28,76421.0,31.1648,31.1739,31.1466,31.1739,76421.0
2017-01-25 11:55:00,34.27,34.36,34.27,34.34,126689.0,31.1648,31.2467,31.1648,31.2285,126689.0
2017-01-25 12:00:00,34.34,34.34,34.29,34.31,89815.0,31.2285,31.2285,31.183,31.2012,89815.0
2017-01-25 12:05:00,34.3,34.35,34.29,34.35,98189.0,31.1921,31.2376,31.183,31.2376,98189.0
2017-01-25 12:10:00,34.35,34.37,34.33,34.35,307496.0,31.2376,31.2558,31.2194,31.2376,307496.0
2017-01-25 12:15:00,34.35,34.35,34.3,34.3,63454.0,31.2376,31.2376,31.1921,31.1921,63454.0
2017-01-25 12:20:00,34.31,34.34,34.3,34.33,38405.0,31.2012,31.2285,31.1921,31.2194,38405.0
2017-01-25 12:25:00,34.33,34.38,34.33,34.37,56649.0,31.2194,31.2649,31.2194,31.2558,56649.0
2017-01-25 12:30:00,34.38,34.39,34.36,34.37,56940.0,31.2649,31.274,31.2467,31.2558,56940.0
2017-01-25 12:35:00,34.38,34.38,34.33,34.33,47197.0,31.2649,31.2649,31.2194,31.2194,47197.0
2017-01-25 12:40:00,34.34,34.35,34.3,34.32,49111.0,31.2285,31.2376,31.1921,31.2103,49111.0
2017-01-25 12:45:00,34.32,34.32,34.25,34.28,87334.0,31.2103,31.2103,31.1466,31.1739,87334.0
2017-01-25 12:50:00,34.28,34.33,34.26,34.32,49013.0,31.1739,31.2194,31.1557,31.2103,49013.0
2017-01-25 12:55:00,34.31,34.33,34.3,34.33,25978.0,31.2012,31.2194,31.1921,31.2194,25978.0
2017-01-25 13:00:00,34.33,34.38,34.32,34.38,99126.0,31.2194,31.2649,31.2103,31.2649,99126.0
2017-01-25 13:05:00,34.38,34.4,34.37,34.38,58400.0,31.2649,31.2831,31.2558,31.2649,58400.0
2017-01-25 13:10:00,34.38,34.45,34.37,34.45,162937.0,31.2649,31.3285,31.2558,31.3285,162937.0
2017-01-25 13:15:00,34.44,34.5,34.43,34.49,65941.0,31.3194,31.374,31.3103,31.3649,65941.0
2017-01-25 13:20:00,34.49,34.5,34.47,34.48,29638.0,31.3649,31.374,31.3467,31.3558,29638.0
2017-01-25 13:25:00,34.48,34.48,34.44,34.47,93198.0,31.3558,31.3558,31.3194,31.3467,93198.0
2017-01-25 13:30:00,34.46,34.47,34.42,34.42,67058.0,31.3376,31.3467,31.3012,31.3012,67058.0
2017-01-25 13:35:00,34.43,34.46,34.42,34.45,39214.0,31.3103,31.3376,31.3012,31.3285,39214.0
2017-01-25 13:40:00,34.45,34.5,34.45,34.5,51147.0,31.3285,31.374,31.3285,31.374,51147.0
2017-01-25 13:45:00,34.5,34.5,34.46,34.49,66826.0,31.374,31.374,31.3376,31.3649,66826.0
2017-01-25 13:50:00,34.49,34.54,34.48,34.51,61614.0,31.3649,31.4104,31.3558,31.3831,61614.0
2017-01-25 13:55:00,34.51,34.52,34.49,34.51,73247.0,31.3831,31.3922,31.3649,31.3831,73247.0
2017-01-25 14:00:00,34.51,34.52,34.48,34.48,47657.0,31.3831,31.3922,31.3558,31.3558,47657.0
2017-01-25 14:05:00,34.48,34.51,34.47,34.48,42775.0,31.3558,31.3831,31.3467,31.3558,42775.0
2017-01-25 14:10:00,34.47,34.48,34.44,34.45,70709.0,31.3467,31.3558,31.3194,31.3285,70709.0
2017-01-25 14:15:00,34.46,34.47,34.43,34.44,52850.0,31.3376,31.3467,31.3103,31.3194,52850.0
2017-01-25 14:20:00,34.45,34.47,34.43,34.44,73521.0,31.3285,31.3467,31.3103,31.3194,73521.0
2017-01-25 14:25:00,34.44,34.45,34.41,34.43,39903.0,31.3194,31.3285,31.2921,31.3103,39903.0
2017-01-25 14:30:00,34.42,34.44,34.41,34.43,102003.0,31.3012,31.3194,31.2921,31.3103,102003.0
2017-01-25 14:35:00,34.43,34.47,34.41,34.44,54262.0,31.3103,31.3467,31.2921,31.3194,54262.0
2017-01-25 14:40:00,34.44,34.45,34.42,34.43,27319.0,31.3194,31.3285,31.3012,31.3103,27319.0
2017-01-25 14:45:00,34.43,34.45,34.42,34.43,43379.0,31.3103,31.3285,31.3012,31.3103,43379.0
2017-01-25 14:50:00,34.43,34.44,34.39,34.4,113260.0,31.3103,31.3194,31.274,31.2831,113260.0
2017-01-25 14:55:00,34.4,34.41,34.31,34.33,146433.0,31.2831,31.2921,31.2012,31.2194,146433.0
2017-01-25 15:00:00,34.32,34.4,34.32,34.4,76637.0,31.2103,31.2831,31.2103,31.2831,76637.0
2017-01-25 15:05:00,34.39,34.42,34.38,34.41,66278.0,31.274,31.3012,31.2649,31.2921,66278.0
2017-01-25 15:10:00,34.41,34.45,34.41,34.45,98846.0,31.2921,31.3285,31.2921,31.3285,98846.0
2017-01-25 15:15:00,34.44,34.45,34.4,34.41,62571.0,31.3194,31.3285,31.2831,31.2921,62571.0
2017-01-25 15:20:00,34.41,34.46,34.41,34.44,106115.0,31.2921,31.3376,31.2921,31.3194,106115.0
2017-01-25 15:25:00,34.44,34.51,34.44,34.49,187704.0,31.3194,31.3831,31.3194,31.3649,187704.0
2017-01-25 15:30:00,34.49,34.5,34.47,34.49,127601.0,31.3649,31.374,31.3467,31.3649,127601.0
2017-01-25 15:35:00,34.49,34.51,34.46,34.48,136491.0,31.3649,31.3831,31.3376,31.3558,136491.0
2017-01-25 15:40:00,34.48,34.5,34.47,34.48,127788.0,31.3558,31.374,31.3467,31.3558,127788.0
2017-01-25 15:45:00,34.49,34.49,34.46,34.47,134901.0,31.3649,31.3649,31.3376,31.3467,134901.0
2017-01-25 15:50:00,34.47,34.49,34.41,34.41,479257.0,31.3467,31.3649,31.2921,31.2921,479257.0
2017-01-25 15:55:00,34.42,34.45,34.4,34.43,744559.0,31.3012,31.3285,31.2831,31.3103,744559.0
2017-01-26 09:30:00,34.42,34.47,34.1,34.3,366412.0,31.3012,31.3467,31.0102,31.1921,366412.0
2017-01-26 09:35:00,34.29,34.34,34.22,34.24,343363.0,31.183,31.2285,31.1194,31.1376,343363.0
2017-01-26 09:40:00,34.23,34.25,34.09,34.14,457150.0,31.1285,31.1466,31.0011,31.0466,457150.0
2017-01-26 09:45:00,34.13,34.13,33.92,33.98,340270.0,31.0375,31.0375,30.8465,30.9011,340270.0
2017-01-26 09:50:00,33.98,34.11,33.95,34.11,347046.0,30.9011,31.0193,30.8738,31.0193,347046.0
2017-01-26 09:55:00,34.11,34.29,34.05,34.28,285310.0,31.0193,31.183,30.9648,31.1739,285310.0
2017-01-26 10:00:00,34.28,34.3,34.19,34.2,251360.0,31.1739,31.1921,31.0921,31.1012,251360.0
2017-01-26 10:05:00,34.2,34.22,34.05,34.13,131025.0,31.1012,31.1194,30.9648,31.0375,131025.0
2017-01-26 10:10:00,34.13,34.2,34.07,34.16,188661.0,31.0375,31.1012,30.983,31.0648,188661.0
2017-01-26 10:15:00,34.15,34.18,34.12,34.14,63704.0,31.0557,31.083,31.0284,31.0466,63704.0
2017-01-26 10:20:00,34.13,34.15,34.04,34.05,84736.0,31.0375,31.0557,30.9557,30.9648,84736.0
2017-01-26 10:25:00,34.05,34.08,34.02,34.02,87048.0,30.9648,30.992,30.9375,30.9375,87048.0
2017-01-26 10:30:00,34.02,34.11,34.01,34.07,87339.0,30.9375,31.0193,30.9284,30.983,87339.0
2017-01-26 10:35:00,34.07,34.18,34.06,34.16,223246.0,30.983,31.083,30.9739,31.0648,223246.0
2017-01-26 10:40:00,34.16,34.21,34.14,34.19,258197.0,31.0648,31.1103,31.0466,31.0921,258197.0
2017-01-26 10:45:00,34.2,34.22,34.14,34.15,210059.0,31.1012,31.1194,31.0466,31.0557,210059.0
2017-01-26 10:50:00,34.14,34.15,34.11,34.12,54846.0,31.0466,31.0557,31.0193,31.0284,54846.0
2017-01-26 10:55:00,34.12,34.12,34.05,34.07,57060.0,31.0284,31.0284,30.9648,30.983,57060.0
2017-01-26 11:00:00,34.07,34.14,34.07,34.12,57450.0,30.983,31.0466,30.983,31.0284,57450.0
2017-01-26 11:05:00,34.12,34.13,34.1,34.12,37587.0,31.0284,31.0375,31.0102,31.0284,37587.0
2017-01-26 11:10:00,34.12,34.16,34.12,34.14,121680.0,31.0284,31.0648,31.0284,31.0466,121680.0
2017-01-26 11:15:00,34.14,34.16,34.06,34.07,51881.0,31.0466,31.0648,30.9739,30.983,51881.0
2017-01-26 11:20:00,34.07,34.09,34.03,34.05,44245.0,30.983,31.0011,30.9466,30.9648,44245.0
2017-01-26 11:25:00,34.05,34.09,34.05,34.06,62043.0,30.9648,31.0011,30.9648,30.9739,62043.0
2017-01-26 11:30:00,34.05,34.12,34.03,34.12,79034.0,30.9648,31.0284,30.9466,31.0284,79034.0
2017-01-26 11:35:00,34.11,34.13,34.08,34.1,81029.0,31.0193,31.0375,30.992,31.0102,81029.0
2017-01-26 11:40:00,34.1,34.11,34.08,34.08,36460.0,31.0102,31.0193,30.992,30.992,36460.0
2017-01-26 11:45:00,34.08,34.1,34.06,34.07,37860.0,30.992,31.0102,30.9739,30.983,37860.0
2017-01-26 11:50:00,34.07,34.09,34.04,34.06,83143.0,30.983,31.0011,30.9557,30.9739,83143.0
2017-01-26 11:55:00,34.05,34.05,34.0,34.02,64739.0,30.9648,30.9648,30.9193,30.9375,64739.0
2017-01-26 12:00:00,34.02,34.02,33.94,33.96,114009.0,30.9375,30.9375,30.8647,30.8829,114009.0
2017-01-26 12:05:00,33.97,33.97,33.93,33.95,83026.0,30.892,30.892,30.8556,30.8738,83026.0
2017-01-26 12:10:00,33.96,33.99,33.94,33.97,44398.0,30.8829,30.9102,30.8647,30.892,44398.0
2017-01-26 12:15:00,33.97,34.0,33.94,33.96,51089.0,30.892,30.9193,30.8647,30.8829,51089.0
2017-01-26 12:20:00,33.95,33.96,33.92,33.92,35217.0,30.8738,30.8829,30.8465,30.8465,35217.0
2017-01-26 12:25:00,33.93,33.95,33.91,33.92,36800.0,30.8556,30.8738,30.8375,30.8465,36800.0
2017-01-26 12:30:00,33.93,33.97,33.92,33.93,41868.0,30.8556,30.892,30.8465,30.8556,41868.0
2017-01-26 12:35:00,33.92,33.99,33.92,33.99,39665.0,30.8465,30.9102,30.8465,30.9102,39665.0
2017-01-26 12:40:00,33.99,34.0,33.95,33.99,47621.0,30.9102,30.9193,30.8738,30.9102,47621.0
2017-01-26 12:45:00,33.99,33.99,33.95,33.98,39830.0,30.9102,30.9102,30.8738,30.9011,39830.0
2017-01-26 12:50:00,33.97,33.98,33.93,33.94,29123.0,30.892,30.9011,30.8556,30.8647,29123.0
2017-01-26 12:55:00,33.93,33.96,33.93,33.94,47176.0,30.8556,30.8829,30.8556,30.8647,47176.0
2017-01-26 13:00:00,33.94,33.95,33.91,33.94,61208.0,30.8647,30.8738,30.8375,30.8647,61208.0
2017-01-26 13:05:00,33.94,34.0,33.93,34.0,86166.0,30.8647,30.9193,30.8556,30.9193,86166.0
2017-01-26 13:10:00,34.0,34.01,33.97,34.0,79967.0,30.9193,30.9284,30.892,30.9193,79967.0
2017-01-26 13:15:00,34.01,34.01,33.98,33.99,74381.0,30.9284,30.9284,30.9011,30.9102,74381.0
2017-01-26 13:20:00,34.0,34.02,33.97,33.98,47496.0,30.9193,30.9375,30.892,30.9011,47496.0
2017-01-26 13:25:00,33.97,33.99,33.92,33.95,95541.0,30.892,30.9102,30.8465,30.8738,95541.0
2017-01-26 13:30:00,33.95,33.95,33.9,33.9,115187.0,30.8738,30.8738,30.8284,30.8284,115187.0
2017-01-26 13:35:00,33.91,33.93,33.85,33.92,99743.0,30.8375,30.8556,30.7829,30.8465,99743.0
2017-01-26 13:40:00,33.91,33.97,33.91,33.95,35479.0,30.8375,30.892,30.8375,30.8738,35479.0
2017-01-26 13:45:00,33.96,33.97,33.92,33.95,42841.0,30.8829,30.892,30.8465,30.8738,42841.0
2017-01-26 13:50:00,33.95,33.97,33.93,33.96,69330.0,30.8738,30.892,30.8556,30.8829,69330.0
2017-01-26 13:55:00,33.95,34.0,33.95,33.98,39748.0,30.8738,30.9193,30.8738,30.9011,39748.0
2017-01-26 14:00:00,33.99,34.01,33.97,33.98,28636.0,30.9102,30.9284,30.892,30.9011,28636.0
2017-01-26 14:05:00,33.98,34.0,33.95,33.97,89163.0,30.9011,30.9193,30.8738,30.892,89163.0
2017-01-26 14:10:00,33.98,34.0,33.93,33.93,66059.0,30.9011,30.9193,30.8556,30.8556,66059.0
2017-01-26 14:15:00,33.94,33.96,33.91,33.96,85319.0,30.8647,30.8829,30.8375,30.8829,85319.0
2017-01-26 14:20:00,33.95,33.96,33.92,33.94,47728.0,30.8738,30.8829,30.8465,30.8647,47728.0
2017-01-26 14:25:00,33.94,33.99,33.93,33.98,137084.0,30.8647,30.9102,30.8556,30.9011,137084.0
2017-01-26 14:30:00,33.97,33.98,33.93,33.95,105293.0,30.892,30.9011,30.8556,30.8738,105293.0
2017-01-26 14:35:00,33.95,33.99,33.95,33.98,57254.0,30.8738,30.9102,30.8738,30.9011,57254.0
2017-01-26 14:40:00,33.98,34.0,33.96,33.98,54423.0,30.9011,30.9193,30.8829,30.9011,54423.0
2017-01-26 14:45:00,33.98,34.01,33.97,33.99,86655.0,30.9011,30.9284,30.892,30.9102,86655.0
2017-01-26 14:50:00,33.99,34.0,33.98,34.0,40520.0,30.9102,30.9193,30.9011,30.9193,40520.0
2017-01-26 14:55:00,33.99,34.04,33.99,34.03,84448.0,30.9102,30.9557,30.9102,30.9466,84448.0
2017-01-26 15:00:00,34.02,34.02,34.0,34.02,66508.0,30.9375,30.9375,30.9193,30.9375,66508.0
2017-01-26 15:05:00,34.02,34.02,33.98,33.98,78097.0,30.9375,30.9375,30.9011,30.9011,78097.0
2017-01-26 15:10:00,33.98,33.99,33.96,33.97,63594.0,30.9011,30.9102,30.8829,30.892,63594.0
2017-01-26 15:15:00,33.97,33.99,33.96,33.96,47929.0,30.892,30.9102,30.8829,30.8829,47929.0
2017-01-26 15:20:00,33.97,33.97,33.95,33.96,41341.0,30.892,30.892,30.8738,30.8829,41341.0
2017-01-26 15:25:00,33.96,33.99,33.95,33.97,75660.0,30.8829,30.9102,30.8738,30.892,75660.0
2017-01-26 15:30:00,33.97,34.01,33.96,34.0,140832.0,30.892,30.9284,30.8829,30.9193,140832.0
2017-01-26 15:35:00,33.99,34.0,33.97,33.98,100738.0,30.9102,30.9193,30.892,30.9011,100738.0
2017-01-26 15:40:00,33.98,33.99,33.95,33.95,86745.0,30.9011,30.9102,30.8738,30.8738,86745.0
2017-01-26 15:45:00,33.96,33.97,33.95,33.97,107390.0,30.8829,30.892,30.8738,30.892,107390.0
2017-01-26 15:50:00,33.97,33.99,33.95,33.97,200225.0,30.892,30.9102,30.8738,30.892,200225.0
2017-01-26 15:55:00,33.97,33.98,33.95,33.97,398595.0,30.892,30.9011,30.8738,30.892,398595.0
2017-01-27 09:30:00,34.26,34.48,34.22,34.42,450733.0,31.1557,31.3558,31.1194,31.3012,450733.0
2017-01-27 09:35:00,34.43,34.5,34.4,34.46,212731.0,31.3103,31.374,31.2831,31.3376,212731.0
2017-01-27 09:40:00,34.47,34.55,34.41,34.48,162971.0,31.3467,31.4195,31.2921,31.3558,162971.0
2017-01-27 09:45:00,34.48,34.54,34.44,34.47,115831.0,31.3558,31.4104,31.3194,31.3467,115831.0
2017-01-27 09:50:00,34.47,34.59,34.46,34.57,92183.0,31.3467,31.4558,31.3376,31.4377,92183.0
2017-01-27 09:55:00,34.58,34.62,34.5,34.59,153660.0,31.4467,31.4831,31.374,31.4558,153660.0
2017-01-27 10:00:00,34.59,34.64,34.56,34.59,85593.0,31.4558,31.5013,31.4286,31.4558,85593.0
2017-01-27 10:05:00,34.59,34.63,34.53,34.54,134980.0,31.4558,31.4922,31.4013,31.4104,134980.0
2017-01-27 10:10:00,34.53,34.62,34.53,34.61,105999.0,31.4013,31.4831,31.4013,31.474,105999.0
2017-01-27 10:15:00,34.62,34.62,34.52,34.58,96187.0,31.4831,31.4831,31.3922,31.4467,96187.0
2017-01-27 10:20:00,34.57,34.59,34.54,34.59,58220.0,31.4377,31.4558,31.4104,31.4558,58220.0
2017-01-27 10:25:00,34.59,34.63,34.57,34.62,75550.0,31.4558,31.4922,31.4377,31.4831,75550.0
2017-01-27 10:30:00,34.62,34.62,34.57,34.6,74797.0,31.4831,31.4831,31.4377,31.4649,74797.0
2017-01-27 10:35:00,34.61,34.64,34.59,34.62,79405.0,31.474,31.5013,31.4558,31.4831,79405.0
2017-01-27 10:40:00,34.62,34.73,34.61,34.73,91738.0,31.4831,31.5832,31.474,31.5832,91738.0
2017-01-27 10:45:00,34.73,34.73,34.7,34.71,74766.0,31.5832,31.5832,31.5559,31.565,74766.0
2017-01-27 10:50:00,34.7,34.72,34.66,34.67,102746.0,31.5559,31.5741,31.5195,31.5286,102746.0
2017-01-27 10:55:00,34.67,34.67,34.61,34.64,52341.0,31.5286,31.5286,31.474,31.5013,52341.0
2017-01-27 11:00:00,34.65,34.67,34.63,34.66,74036.0,31.5104,31.5286,31.4922,31.5195,74036.0
2017-01-27 11:05:00,34.66,34.71,34.64,34.71,55894.0,31.5195,31.565,31.5013,31.565,55894.0
2017-01-27 11:10:00,34.71,34.75,34.7,34.74,125361.0,31.565,31.6013,31.5559,31.5922,125361.0
2017-01-27 11:15:00,34.74,34.78,34.73,34.77,48504.0,31.5922,31.6286,31.5832,31.6195,48504.0
2017-01-27 11:20:00,34.78,34.8,34.73,34.75,71500.0,31.6286,31.6468,31.5832,31.6013,71500.0
2017-01-27 11:25:00,34.74,34.77,34.73,34.74,40620.0,31.5922,31.6195,31.5832,31.5922,40620.0
2017-01-27 11:30:00,34.74,34.75,34.71,34.73,62284.0,31.5922,31.6013,31.565,31.5832,62284.0
2017-01-27 11:35:00,34.74,34.77,34.72,34.76,41166.0,31.5922,31.6195,31.5741,31.6104,41166.0
2017-01-27 11:40:00,34.75,34.76,34.71,34.72,49422.0,31.6013,31.6104,31.565,31.5741,49422.0
2017-01-27 11:45:00,34.72,34.78,34.71,34.78,387566.0,31.5741,31.6286,31.565,31.6286,387566.0
2017-01-27 11:50:00,34.78,34.83,34.78,34.83,125993.0,31.6286,31.6741,31.6286,31.6741,125993.0
2017-01-27 11:55:00,34.83,34.87,34.8,34.86,83402.0,31.6741,31.7105,31.6468,31.7014,83402.0
2017-01-27 12:00:00,34.86,34.95,34.83,34.93,219349.0,31.7014,31.7832,31.6741,31.765,219349.0
2017-01-27 12:05:00,34.93,34.95,34.89,34.91,183831.0,31.765,31.7832,31.7287,31.7468,183831.0
2017-01-27 12:10:00,34.91,34.94,34.87,34.91,113153.0,31.7468,31.7741,31.7105,31.7468,113153.0
2017-01-27 12:15:00,34.91,34.91,34.86,34.87,46088.0,31.7468,31.7468,31.7014,31.7105,46088.0
2017-01-27 12:20:00,34.88,34.97,34.87,34.96,158177.0,31.7196,31.8014,31.7105,31.7923,158177.0
2017-01-27 12:25:00,34.95,34.96,34.93,34.94,58981.0,31.7832,31.7923,31.765,31.7741,58981.0
2017-01-27 12:30:00,34.94,34.98,34.94,34.97,92272.0,31.7741,31.8105,31.7741,31.8014,92272.0
2017-01-27 12:35:00,34.97,34.98,34.93,34.94,70190.0,31.8014,31.8105,31.765,31.7741,70190.0
2017-01-27 12:40:00,34.94,34.95,34.9,34.93,89895.0,31.7741,31.7832,31.7377,31.765,89895.0
2017-01-27 12:45:00,34.93,34.95,34.91,34.95,52372.0,31.765,31.7832,31.7468,31.7832,52372.0
2017-01-27 12:50:00,34.95,34.99,34.94,34.98,81750.0,31.7832,31.8196,31.7741,31.8105,81750.0
2017-01-27 12:55:00,34.98,35.06,34.97,35.03,405107.0,31.8105,31.8833,31.8014,31.856,405107.0
2017-01-27 13:00:00,35.02,35.03,34.99,35.0,58449.0,31.8469,31.856,31.8196,31.8287,58449.0
2017-01-27 13:05:00,35.0,35.13,34.98,35.11,347542.0,31.8287,31.9469,31.8105,31.9287,347542.0
2017-01-27 13:10:00,35.11,35.15,35.07,35.13,205206.0,31.9287,31.9651,31.8923,31.9469,205206.0
2017-01-27 13:15:00,35.12,35.13,35.03,35.07,141724.0,31.9378,31.9469,31.856,31.8923,141724.0
2017-01-27 13:20:00,35.07,35.13,35.06,35.09,68414.0,31.8923,31.9469,31.8833,31.9105,68414.0
2017-01-27 13:25:00,35.1,35.12,35.06,35.1,118727.0,31.9196,31.9378,31.8833,31.9196,118727.0
2017-01-27 13:30:00,35.09,35.1,35.06,35.07,75252.0,31.9105,31.9196,31.8833,31.8923,75252.0
2017-01-27 13:35:00,35.08,35.09,35.06,35.07,45685.0,31.9014,31.9105,31.8833,31.8923,45685.0
2017-01-27 13:40:00,35.07,35.07,34.99,35.04,265004.0,31.8923,31.8923,31.8196,31.8651,265004.0
2017-01-27 13:45:00,35.05,35.06,34.94,34.97,214376.0,31.8742,31.8833,31.7741,31.8014,214376.0
2017-01-27 13:50:00,34.97,35.0,34.94,34.95,71493.0,31.8014,31.8287,31.7741,31.7832,71493.0
2017-01-27 13:55:00,34.95,34.96,34.89,34.89,208491.0,31.7832,31.7923,31.7287,31.7287,208491.0
2017-01-27 14:00:00,34.89,34.89,34.85,34.85,121445.0,31.7287,31.7287,31.6923,31.6923,121445.0
2017-01-27 14:05:00,34.86,34.86,34.83,34.86,81979.0,31.7014,31.7014,31.6741,31.7014,81979.0
2017-01-27 14:10:00,34.86,34.91,34.85,34.86,86338.0,31.7014,31.7468,31.6923,31.7014,86338.0
2017-01-27 14:15:00,34.86,34.89,34.85,34.86,49756.0,31.7014,31.7287,31.6923,31.7014,49756.0
2017-01-27 14:20:00,34.85,34.89,34.84,34.85,55074.0,31.6923,31.7287,31.6832,31.6923,55074.0
2017-01-27 14:25:00,34.86,34.9,34.85,34.88,55264.0,31.7014,31.7377,31.6923,31.7196,55264.0
2017-01-27 14:30:00,34.88,34.93,34.87,34.92,62360.0,31.7196,31.765,31.7105,31.7559,62360.0
2017-01-27 14:35:00,34.92,34.93,34.89,34.92,53234.0,31.7559,31.765,31.7287,31.7559,53234.0
2017-01-27 14:40:00,34.91,34.94,34.9,34.9,56708.0,31.7468,31.7741,31.7377,31.7377,56708.0
2017-01-27 14:45:00,34.91,34.96,34.9,34.96,98154.0,31.7468,31.7923,31.7377,31.7923,98154.0
2017-01-27 14:50:00,34.95,34.98,34.94,34.97,49561.0,31.7832,31.8105,31.7741,31.8014,49561.0
2017-01-27 14:55:00,34.96,35.0,34.96,34.98,37728.0,31.7923,31.8287,31.7923,31.8105,37728.0
2017-01-27 15:00:00,34.97,34.98,34.93,34.95,71824.0,31.8014,31.8105,31.765,31.7832,71824.0
2017-01-27 15:05:00,34.95,34.97,34.94,34.97,39306.0,31.7832,31.8014,31.7741,31.8014,39306.0
2017-01-27 15:10:00,34.97,34.97,34.95,34.96,71842.0,31.8014,31.8014,31.7832,31.7923,71842.0
2017-01-27 15:15:00,34.95,34.96,34.92,34.94,74927.0,31.7832,31.7923,31.7559,31.7741,74927.0
2017-01-27 15:20:00,34.94,34.96,34.92,34.94,63844.0,31.7741,31.7923,31.7559,31.7741,63844.0
2017-01-27 15:25:00,34.94,34.94,34.91,34.93,94474.0,31.7741,31.7741,31.7468,31.765,94474.0
2017-01-27 15:30:00,34.93,34.93,34.91,34.93,104627.0,31.765,31.765,31.7468,31.765,104627.0
2017-01-27 15:35:00,34.93,34.93,34.91,34.93,86390.0,31.765,31.765,31.7468,31.765,86390.0
2017-01-27 15:40:00,34.92,34.95,34.92,34.94,86085.0,31.7559,31.7832,31.7559,31.7741,86085.0
2017-01-27 15:45:00,34.94,34.96,34.93,34.95,176750.0,31.7741,31.7923,31.765,31.7832,176750.0
2017-01-27 15:50:00,34.95,35.02,34.94,35.02,479848.0,31.7832,31.8469,31.7741,31.8469,479848.0
2017-01-27 15:55:00,35.02,35.05,35.0,35.04,656698.0,31.8469,31.8742,31.8287,31.8651,656698.0
2017-01-30 09:30:00,34.84,34.84,34.43,34.48,378951.0,31.6832,31.6832,31.3103,31.3558,378951.0
2017-01-30 09:35:00,34.47,34.47,34.34,34.37,178896.0,31.3467,31.3467,31.2285,31.2558,178896.0
2017-01-30 09:40:00,34.36,34.37,34.26,34.28,233366.0,31.2467,31.2558,31.1557,31.1739,233366.0
2017-01-30 09:45:00,34.27,34.33,34.09,34.13,277881.0,31.1648,31.2194,31.0011,31.0375,277881.0
2017-01-30 09:50:00,34.12,34.15,33.97,33.98,352544.0,31.0284,31.0557,30.892,30.9011,352544.0
2017-01-30 09:55:00,33.98,34.03,33.97,34.01,152987.0,30.9011,30.9466,30.892,30.9284,152987.0
2017-01-30 10:00:00,34.01,34.05,33.98,33.99,231830.0,30.9284,30.9648,30.9011,30.9102,231830.0
2017-01-30 10:05:00,34.0,34.02,33.92,33.93,159226.0,30.9193,30.9375,30.8465,30.8556,159226.0
2017-01-30 10:10:00,33.93,33.93,33.77,33.82,198764.0,30.8556,30.8556,30.7101,30.7556,198764.0
2017-01-30 10:15:00,33.83,33.85,33.81,33.83,93577.0,30.7647,30.7829,30.7465,30.7647,93577.0
2017-01-30 10:20:00,33.83,33.94,33.82,33.94,84100.0,30.7647,30.8647,30.7556,30.8647,84100.0
2017-01-30 10:25:00,33.94,34.0,33.92,34.0,90505.0,30.8647,30.9193,30.8465,30.9193,90505.0
2017-01-30 10:30:00,33.99,34.02,33.91,33.93,160353.0,30.9102,30.9375,30.8375,30.8556,160353.0
2017-01-30 10:35:00,33.93,33.95,33.88,33.92,138955.0,30.8556,30.8738,30.8102,30.8465,138955.0
2017-01-30 10:40:00,33.93,34.03,33.93,34.02,107604.0,30.8556,30.9466,30.8556,30.9375,107604.0
2017-01-30 10:45:00,34.02,34.03,33.95,33.97,148679.0,30.9375,30.9466,30.8738,30.892,148679.0
2017-01-30 10:50:00,33.97,34.07,33.95,34.05,209763.0,30.892,30.983,30.8738,30.9648,209763.0
2017-01-30 10:55:00,34.05,34.06,33.95,33.96,291036.0,30.9648,30.9739,30.8738,30.8829,291036.0
2017-01-30 11:00:00,33.95,33.96,33.92,33.95,132110.0,30.8738,30.8829,30.8465,30.8738,132110.0
2017-01-30 11:05:00,33.94,34.12,33.93,34.11,122736.0,30.8647,31.0284,30.8556,31.0193,122736.0
2017-01-30 11:10:00,34.12,34.27,34.08,34.24,232749.0,31.0284,31.1648,30.992,31.1376,232749.0
2017-01-30 11:15:00,34.24,34.24,34.12,34.17,64794.0,31.1376,31.1376,31.0284,31.0739,64794.0
2017-01-30 11:20:00,34.17,34.19,34.14,34.16,118915.0,31.0739,31.0921,31.0466,31.0648,118915.0
2017-01-30 11:25:00,34.16,34.21,34.15,34.18,164790.0,31.0648,31.1103,31.0557,31.083,164790.0
2017-01-30 11:30:00,34.17,34.19,34.14,34.15,46956.0,31.0739,31.0921,31.0466,31.0557,46956.0
2017-01-30 11:35:00,34.15,34.27,34.15,34.27,93799.0,31.0557,31.1648,31.0557,31.1648,93799.0
2017-01-30 11:40:00,34.27,34.28,34.23,34.25,195404.0,31.1648,31.1739,31.1285,31.1466,195404.0
2017-01-30 11:45:00,34.26,34.29,34.26,34.29,32602.0,31.1557,31.183,31.1557,31.183,32602.0
2017-01-30 11:50:00,34.29,34.34,34.26,34.3,180350.0,31.183,31.2285,31.1557,31.1921,180350.0
2017-01-30 11:55:00,34.31,34.35,34.29,34.3,95924.0,31.2012,31.2376,31.183,31.1921,95924.0
2017-01-30 12:00:00,34.3,34.31,34.26,34.28,70485.0,31.1921,31.2012,31.1557,31.1739,70485.0
2017-01-30 12:05:00,34.27,34.31,34.26,34.29,59554.0,31.1648,31.2012,31.1557,31.183,59554.0
2017-01-30 12:10:00,34.29,34.29,34.25,34.29,38269.0,31.183,31.183,31.1466,31.183,38269.0
2017-01-30 12:15:00,34.29,34.31,34.28,34.31,59534.0,31.183,31.2012,31.1739,31.2012,59534.0
2017-01-30 12:20:00,34.31,34.33,34.29,34.32,41106.0,31.2012,31.2194,31.183,31.2103,41106.0
2017-01-30 12:25:00,34.33,34.36,34.3,34.3,43297.0,31.2194,31.2467,31.1921,31.1921,43297.0
2017-01-30 12:30:00,34.3,34.32,34.26,34.3,97030.0,31.1921,31.2103,31.1557,31.1921,97030.0
2017-01-30 12:35:00,34.3,34.3,34.25,34.29,50206.0,31.1921,31.1921,31.1466,31.183,50206.0
2017-01-30 12:40:00,34.29,34.29,34.23,34.25,61076.0,31.183,31.183,31.1285,31.1466,61076.0
2017-01-30 12:45:00,34.25,34.25,34.21,34.21,56908.0,31.1466,31.1466,31.1103,31.1103,56908.0
2017-01-30 12:50:00,34.22,34.25,34.19,34.23,73662.0,31.1194,31.1466,31.0921,31.1285,73662.0
2017-01-30 12:55:00,34.22,34.25,34.21,34.25,42315.0,31.1194,31.1466,31.1103,31.1466,42315.0
2017-01-30 13:00:00,34.25,34.25,34.21,34.23,56759.0,31.1466,31.1466,31.1103,31.1285,56759.0
2017-01-30 13:05:00,34.24,34.3,34.23,34.27,116400.0,31.1376,31.1921,31.1285,31.1648,116400.0
2017-01-30 13:10:00,34.27,34.3,34.26,34.27,90824.0,31.1648,31.1921,31.1557,31.1648,90824.0
2017-01-30 13:15:00,34.27,34.27,34.25,34.26,17747.0,31.1648,31.1648,31.1466,31.1557,17747.0
2017-01-30 13:20:00,34.25,34.26,34.23,34.24,41567.0,31.1466,31.1557,31.1285,31.1376,41567.0
2017-01-30 13:25:00,34.24,34.27,34.22,34.27,45305.0,31.1376,31.1648,31.1194,31.1648,45305.0
2017-01-30 13:30:00,34.27,34.27,34.23,34.25,37413.0,31.1648,31.1648,31.1285,31.1466,37413.0
2017-01-30 13:35:00,34.25,34.26,34.22,34.22,64052.0,31.1466,31.1557,31.1194,31.1194,64052.0
2017-01-30 13:40:00,34.23,34.23,34.2,34.23,69107.0,31.1285,31.1285,31.1012,31.1285,69107.0
2017-01-30 13:45:00,34.22,34.25,34.2,34.25,45520.0,31.1194,31.1466,31.1012,31.1466,45520.0
2017-01-30 13:50:00,34.25,34.27,34.21,34.27,56034.0,31.1466,31.1648,31.1103,31.1648,56034.0
2017-01-30 13:55:00,34.27,34.28,34.25,34.27,66907.0,31.1648,31.1739,31.1466,31.1648,66907.0
2017-01-30 14:00:00,34.27,34.33,34.26,34.31,101230.0,31.1648,31.2194,31.1557,31.2012,101230.0
2017-01-30 14:05:00,34.32,34.33,34.28,34.3,105950.0,31.2103,31.2194,31.1739,31.1921,105950.0
2017-01-30 14:10:00,34.31,34.32,34.29,34.32,80253.0,31.2012,31.2103,31.183,31.2103,80253.0
2017-01-30 14:15:00,34.32,34.32,34.29,34.32,75491.0,31.2103,31.2103,31.183,31.2103,75491.0
2017-01-30 14:20:00,34.32,34.33,34.28,34.3,124477.0,31.2103,31.2194,31.1739,31.1921,124477.0
2017-01-30 14:25:00,34.3,34.36,34.29,34.32,264643.0,31.1921,31.2467,31.183,31.2103,264643.0
2017-01-30 14:30:00,34.32,34.42,34.32,34.38,92830.0,31.2103,31.3012,31.2103,31.2649,92830.0
2017-01-30 14:35:00,34.37,34.4,34.33,34.35,74623.0,31.2558,31.2831,31.2194,31.2376,74623.0
2017-01-30 14:40:00,34.35,34.35,34.29,34.33,67723.0,31.2376,31.2376,31.183,31.2194,67723.0
2017-01-30 14:45:00,34.33,34.33,34.29,34.31,89004.0,31.2194,31.2194,31.183,31.2012,89004.0
2017-01-30 14:50:00,34.3,34.31,34.28,34.31,67180.0,31.1921,31.2012,31.1739,31.2012,67180.0
2017-01-30 14:55:00,34.31,34.35,34.31,34.33,105971.0,31.2012,31.2376,31.2012,31.2194,105971.0
2017-01-30 15:00:00,34.33,34.35,34.3,34.3,59672.0,31.2194,31.2376,31.1921,31.1921,59672.0
2017-01-30 15:05:00,34.31,34.32,34.28,34.31,50793.0,31.2012,31.2103,31.1739,31.2012,50793.0
2017-01-30 15:10:00,34.31,34.33,34.3,34.31,83777.0,31.2012,31.2194,31.1921,31.2012,83777.0
2017-01-30 15:15:00,34.32,34.33,34.3,34.32,59611.0,31.2103,31.2194,31.1921,31.2103,59611.0
2017-01-30 15:20:00,34.32,34.33,34.27,34.28,52872.0,31.2103,31.2194,31.1648,31.1739,52872.0
2017-01-30 15:25:00,34.27,34.31,34.27,34.29,74841.0,31.1648,31.2012,31.1648,31.183,74841.0
2017-01-30 15:30:00,34.3,34.36,34.29,34.34,89113.0,31.1921,31.2467,31.183,31.2285,89113.0
2017-01-30 15:35:00,34.34,34.35,34.3,34.3,86446.0,31.2285,31.2376,31.1921,31.1921,86446.0
2017-01-30 15:40:00,34.31,34.34,34.3,34.34,122593.0,31.2012,31.2285,31.1921,31.2285,122593.0
2017-01-30 15:45:00,34.33,34.35,34.31,34.32,181576.0,31.2194,31.2376,31.2012,31.2103,181576.0
2017-01-30 15:50:00,34.32,34.36,34.31,34.34,367060.0,31.2103,31.2467,31.2012,31.2285,367060.0
2017-01-30 15:55:00,34.35,34.39,34.32,34.33,799861.0,31.2376,31.274,31.2103,31.2194,799861.0
2017-01-31 09:30:00,34.14,34.24,34.13,34.18,259623.0,31.0466,31.1376,31.0375,31.083,259623.0
2017-01-31 09:35:00,34.21,34.3,34.18,34.24,161594.0,31.1103,31.1921,31.083,31.1376,161594.0
2017-01-31 09:40:00,34.24,34.29,34.18,34.23,173911.0,31.1376,31.183,31.083,31.1285,173911.0
2017-01-31 09:45:00,34.23,34.25,34.14,34.15,121538.0,31.1285,31.1466,31.0466,31.0557,121538.0
2017-01-31 09:50:00,34.14,34.16,34.09,34.13,129538.0,31.0466,31.0648,31.0011,31.0375,129538.0
2017-01-31 09:55:00,34.13,34.19,34.11,34.18,54953.0,31.0375,31.0921,31.0193,31.083,54953.0
2017-01-31 10:00:00,34.18,34.2,33.95,33.95,246793.0,31.083,31.1012,30.8738,30.8738,246793.0
2017-01-31 10:05:00,33.96,34.01,33.93,33.98,82007.0,30.8829,30.9284,30.8556,30.9011,82007.0
2017-01-31 10:10:00,33.98,34.01,33.97,34.0,84349.0,30.9011,30.9284,30.892,30.9193,84349.0
2017-01-31 10:15:00,34.0,34.12,34.0,34.12,58359.0,30.9193,31.0284,30.9193,31.0284,58359.0
2017-01-31 10:20:00,34.12,34.17,34.11,34.14,66081.0,31.0284,31.0739,31.0193,31.0466,66081.0
2017-01-31 10:25:00,34.14,34.17,34.06,34.06,60814.0,31.0466,31.0739,30.9739,30.9739,60814.0
2017-01-31 10:30:00,34.06,34.17,34.05,34.15,100642.0,30.9739,31.0739,30.9648,31.0557,100642.0
2017-01-31 10:35:00,34.15,34.19,34.14,34.19,132623.0,31.0557,31.0921,31.0466,31.0921,132623.0
2017-01-31 10:40:00,34.19,34.21,34.08,34.1,102306.0,31.0921,31.1103,30.992,31.0102,102306.0
2017-01-31 10:45:00,34.1,34.15,34.09,34.11,67084.0,31.0102,31.0557,31.0011,31.0193,67084.0
2017-01-31 10:50:00,34.11,34.14,34.1,34.11,36941.0,31.0193,31.0466,31.0102,31.0193,36941.0
2017-01-31 10:55:00,34.12,34.17,34.09,34.14,50941.0,31.0284,31.0739,31.0011,31.0466,50941.0
2017-01-31 11:00:00,34.14,34.16,34.1,34.13,35115.0,31.0466,31.0648,31.0102,31.0375,35115.0
2017-01-31 11:05:00,34.14,34.16,34.12,34.15,132674.0,31.0466,31.0648,31.0284,31.0557,132674.0
2017-01-31 11:10:00,34.15,34.2,34.15,34.19,138082.0,31.0557,31.1012,31.0557,31.0921,138082.0
2017-01-31 11:15:00,34.19,34.23,34.17,34.22,36864.0,31.0921,31.1285,31.0739,31.1194,36864.0
2017-01-31 11:20:00,34.21,34.25,34.19,34.22,99739.0,31.1103,31.1466,31.0921,31.1194,99739.0
2017-01-31 11:25:00,34.22,34.22,34.14,34.15,61039.0,31.1194,31.1194,31.0466,31.0557,61039.0
2017-01-31 11:30:00,34.15,34.17,34.14,34.15,59020.0,31.0557,31.0739,31.0466,31.0557,59020.0
2017-01-31 11:35:00,34.14,34.15,34.1,34.12,65541.0,31.0466,31.0557,31.0102,31.0284,65541.0
2017-01-31 11:40:00,34.12,34.12,34.09,34.09,86290.0,31.0284,31.0284,31.0011,31.0011,86290.0
2017-01-31 11:45:00,34.09,34.13,34.09,34.11,82092.0,31.0011,31.0375,31.0011,31.0193,82092.0
2017-01-31 11:50:00,34.11,34.15,34.1,34.14,176008.0,31.0193,31.0557,31.0102,31.0466,176008.0
2017-01-31 11:55:00,34.14,34.16,34.13,34.15,65538.0,31.0466,31.0648,31.0375,31.0557,65538.0
2017-01-31 12:00:00,34.14,34.15,34.12,34.15,60759.0,31.0466,31.0557,31.0284,31.0557,60759.0
2017-01-31 12:05:00,34.15,34.2,34.14,34.18,96817.0,31.0557,31.1012,31.0466,31.083,96817.0
2017-01-31 12:10:00,34.18,34.23,34.16,34.2,104060.0,31.083,31.1285,31.0648,31.1012,104060.0
2017-01-31 12:15:00,34.2,34.21,34.18,34.19,28104.0,31.1012,31.1103,31.083,31.0921,28104.0
2017-01-31 12:20:00,34.2,34.21,34.18,34.18,81863.0,31.1012,31.1103,31.083,31.083,81863.0
2017-01-31 12:25:00,34.19,34.23,34.18,34.22,18178.0,31.0921,31.1285,31.083,31.1194,18178.0
2017-01-31 12:30:00,34.22,34.25,34.2,34.2,112700.0,31.1194,31.1466,31.1012,31.1012,112700.0
2017-01-31 12:35:00,34.2,34.23,34.19,34.19,208834.0,31.1012,31.1285,31.0921,31.0921,208834.0
2017-01-31 12:40:00,34.19,34.3,34.18,34.29,129042.0,31.0921,31.1921,31.083,31.183,129042.0
2017-01-31 12:45:00,34.28,34.32,34.24,34.28,417737.0,31.1739,31.2103,31.1376,31.1739,417737.0
2017-01-31 12:50:00,34.29,34.29,34.25,34.26,138311.0,31.183,31.183,31.1466,31.1557,138311.0
2017-01-31 12:55:00,34.26,34.26,34.22,34.22,30781.0,31.1557,31.1557,31.1194,31.1194,30781.0
2017-01-31 13:00:00,34.23,34.23,34.15,34.16,49099.0,31.1285,31.1285,31.0557,31.0648,49099.0
2017-01-31 13:05:00,34.16,34.17,34.15,34.16,19916.0,31.0648,31.0739,31.0557,31.0648,19916.0
2017-01-31 13:10:00,34.16,34.17,34.13,34.13,102163.0,31.0648,31.0739,31.0375,31.0375,102163.0
2017-01-31 13:15:00,34.13,34.16,34.12,34.13,32931.0,31.0375,31.0648,31.0284,31.0375,32931.0
2017-01-31 13:20:00,34.12,34.2,34.12,34.19,64374.0,31.0284,31.1012,31.0284,31.0921,64374.0
2017-01-31 13:25:00,34.2,34.21,34.17,34.2,35815.0,31.1012,31.1103,31.0739,31.1012,35815.0
2017-01-31 13:30:00,34.2,34.22,34.17,34.18,26460.0,31.1012,31.1194,31.0739,31.083,26460.0
2017-01-31 13:35:00,34.18,34.2,34.17,34.2,18316.0,31.083,31.1012,31.0739,31.1012,18316.0
2017-01-31 13:40:00,34.2,34.2,34.15,34.15,15363.0,31.1012,31.1012,31.0557,31.0557,15363.0
2017-01-31 13:45:00,34.15,34.18,34.14,34.15,43193.0,31.0557,31.083,31.0466,31.0557,43193.0
2017-01-31 13:50:00,34.15,34.17,34.15,34.16,59223.0,31.0557,31.0739,31.0557,31.0648,59223.0
2017-01-31 13:55:00,34.16,34.17,34.15,34.16,58123.0,31.0648,31.0739,31.0557,31.0648,58123.0
2017-01-31 14:00:00,34.15,34.18,34.15,34.15,32683.0,31.0557,31.083,31.0557,31.0557,32683.0
2017-01-31 14:05:00,34.15,34.16,34.13,34.15,57717.0,31.0557,31.0648,31.0375,31.0557,57717.0
2017-01-31 14:10:00,34.15,34.18,34.15,34.17,47338.0,31.0557,31.083,31.0557,31.0739,47338.0
2017-01-31 14:15:00,34.17,34.2,34.15,34.19,163498.0,31.0739,31.1012,31.0557,31.0921,163498.0
2017-01-31 14:20:00,34.19,34.21,34.18,34.2,46713.0,31.0921,31.1103,31.083,31.1012,46713.0
2017-01-31 14:25:00,34.2,34.22,34.19,34.2,26618.0,31.1012,31.1194,31.0921,31.1012,26618.0
2017-01-31 14:30:00,34.19,34.19,34.16,34.16,39835.0,31.0921,31.0921,31.0648,31.0648,39835.0
2017-01-31 14:35:00,34.16,34.23,34.16,34.22,36653.0,31.0648,31.1285,31.0648,31.1194,36653.0
2017-01-31 14:40:00,34.22,34.23,34.19,34.22,77328.0,31.1194,31.1285,31.0921,31.1194,77328.0
2017-01-31 14:45:00,34.23,34.23,34.18,34.2,51512.0,31.1285,31.1285,31.083,31.1012,51512.0
2017-01-31 14:50:00,34.21,34.25,34.19,34.25,111950.0,31.1103,31.1466,31.0921,31.1466,111950.0
2017-01-31 14:55:00,34.24,34.28,34.21,34.22,204849.0,31.1376,31.1739,31.1103,31.1194,204849.0
2017-01-31 15:00:00,34.22,34.23,34.19,34.21,96140.0,31.1194,31.1285,31.0921,31.1103,96140.0
2017-01-31 15:05:00,34.22,34.26,34.21,34.26,127093.0,31.1194,31.1557,31.1103,31.1557,127093.0
2017-01-31 15:10:00,34.25,34.26,34.23,34.24,110382.0,31.1466,31.1557,31.1285,31.1376,110382.0
2017-01-31 15:15:00,34.25,34.26,34.22,34.22,133339.0,31.1466,31.1557,31.1194,31.1194,133339.0
2017-01-31 15:20:00,34.22,34.27,34.22,34.26,123951.0,31.1194,31.1648,31.1194,31.1557,123951.0
2017-01-31 15:25:00,34.25,34.26,34.22,34.23,55441.0,31.1466,31.1557,31.1194,31.1285,55441.0
2017-01-31 15:30:00,34.23,34.27,34.22,34.25,123431.0,31.1285,31.1648,31.1194,31.1466,123431.0
2017-01-31 15:35:00,34.26,34.27,34.22,34.23,211735.0,31.1557,31.1648,31.1194,31.1285,211735.0
2017-01-31 15:40:00,34.22,34.24,34.22,34.23,102136.0,31.1194,31.1376,31.1194,31.1285,102136.0
2017-01-31 15:45:00,34.23,34.25,34.22,34.24,120278.0,31.1285,31.1466,31.1194,31.1376,120278.0
2017-01-31 15:50:00,34.24,34.28,34.23,34.25,308257.0,31.1376,31.1739,31.1285,31.1466,308257.0
2017-01-31 15:55:00,34.25,34.26,34.22,34.24,480887.0,31.1466,31.1557,31.1194,31.1376,480887.0
2017-02-01 09:30:00,34.59,34.85,34.5,34.8,608830.0,31.4558,31.6923,31.374,31.6468,608830.0
2017-02-01 09:35:00,34.8,34.86,34.7,34.83,345534.0,31.6468,31.7014,31.5559,31.6741,345534.0
2017-02-01 09:40:00,34.82,34.84,34.76,34.8,119308.0,31.665,31.6832,31.6104,31.6468,119308.0
2017-02-01 09:45:00,34.8,34.8,34.66,34.66,172825.0,31.6468,31.6468,31.5195,31.5195,172825.0
2017-02-01 09:50:00,34.66,34.67,34.55,34.65,231639.0,31.5195,31.5286,31.4195,31.5104,231639.0
2017-02-01 09:55:00,34.66,34.73,34.63,34.7,111971.0,31.5195,31.5832,31.4922,31.5559,111971.0
2017-02-01 10:00:00,34.69,34.77,34.68,34.71,143066.0,31.5468,31.6195,31.5377,31.565,143066.0
2017-02-01 10:05:00,34.72,34.76,34.64,34.69,229920.0,31.5741,31.6104,31.5013,31.5468,229920.0
2017-02-01 10:10:00,34.7,34.73,34.68,34.7,147200.0,31.5559,31.5832,31.5377,31.5559,147200.0
2017-02-01 10:15:00,34.71,34.85,34.7,34.83,149998.0,31.565,31.6923,31.5559,31.6741,149998.0
2017-02-01 10:20:00,34.83,34.86,34.8,34.84,312890.0,31.6741,31.7014,31.6468,31.6832,312890.0
2017-02-01 10:25:00,34.84,34.86,34.74,34.75,390879.0,31.6832,31.7014,31.5922,31.6013,390879.0
2017-02-01 10:30:00,34.75,34.88,34.72,34.87,569452.0,31.6013,31.7196,31.5741,31.7105,569452.0
2017-02-01 10:35:00,34.86,34.87,34.77,34.81,476518.0,31.7014,31.7105,31.6195,31.6559,476518.0
2017-02-01 10:40:00,34.81,34.85,34.79,34.84,280445.0,31.6559,31.6923,31.6377,31.6832,280445.0
2017-02-01 10:45:00,34.84,34.91,34.82,34.87,356448.0,31.6832,31.7468,31.665,31.7105,356448.0
2017-02-01 10:50:00,34.87,34.91,34.75,34.8,154227.0,31.7105,31.7468,31.6013,31.6468,154227.0
2017-02-01 10:55:00,34.8,34.84,34.76,34.77,161540.0,31.6468,31.6832,31.6104,31.6195,161540.0
2017-02-01 11:00:00,34.77,34.85,34.75,34.85,134181.0,31.6195,31.6923,31.6013,31.6923,134181.0
2017-02-01 11:05:00,34.85,34.9,34.81,34.87,264541.0,31.6923,31.7377,31.6559,31.7105,264541.0
2017-02-01 11:10:00,34.87,34.91,34.84,34.9,80502.0,31.7105,31.7468,31.6832,31.7377,80502.0
2017-02-01 11:15:00,34.89,34.95,34.87,34.91,511355.0,31.7287,31.7832,31.7105,31.7468,511355.0
2017-02-01 11:20:00,34.91,34.94,34.86,34.9,231505.0,31.7468,31.7741,31.7014,31.7377,231505.0
2017-02-01 11:25:00,34.9,34.91,34.77,34.77,146727.0,31.7377,31.7468,31.6195,31.6195,146727.0
2017-02-01 11:30:00,34.78,34.82,34.77,34.77,92143.0,31.6286,31.665,31.6195,31.6195,92143.0
2017-02-01 11:35:00,34.77,34.8,34.68,34.74,135118.0,31.6195,31.6468,31.5377,31.5922,135118.0
2017-02-01 11:40:00,34.73,34.78,34.73,34.75,53661.0,31.5832,31.6286,31.5832,31.6013,53661.0
2017-02-01 11:45:00,34.75,34.8,34.73,34.73,82369.0,31.6013,31.6468,31.5832,31.5832,82369.0
2017-02-01 11:50:00,34.73,34.79,34.71,34.77,63147.0,31.5832,31.6377,31.565,31.6195,63147.0
2017-02-01 11:55:00,34.76,34.83,34.76,34.83,61568.0,31.6104,31.6741,31.6104,31.6741,61568.0
2017-02-01 12:00:00,34.83,34.84,34.81,34.84,103123.0,31.6741,31.6832,31.6559,31.6832,103123.0
2017-02-01 12:05:00,34.83,34.84,34.8,34.83,92386.0,31.6741,31.6832,31.6468,31.6741,92386.0
2017-02-01 12:10:00,34.84,34.9,34.8,34.89,471889.0,31.6832,31.7377,31.6468,31.7287,471889.0
2017-02-01 12:15:00,34.88,34.91,34.84,34.85,279166.0,31.7196,31.7468,31.6832,31.6923,279166.0
2017-02-01 12:20:00,34.84,34.86,34.82,34.83,104039.0,31.6832,31.7014,31.665,31.6741,104039.0
2017-02-01 12:25:00,34.83,34.85,34.8,34.85,50481.0,31.6741,31.6923,31.6468,31.6923,50481.0
2017-02-01 12:30:00,34.86,34.88,34.82,34.84,100505.0,31.7014,31.7196,31.665,31.6832,100505.0
2017-02-01 12:35:00,34.84,34.87,34.83,34.84,122231.0,31.6832,31.7105,31.6741,31.6832,122231.0
2017-02-01 12:40:00,34.84,34.87,34.82,34.83,223522.0,31.6832,31.7105,31.665,31.6741,223522.0
2017-02-01 12:45:00,34.83,34.88,34.82,34.85,238541.0,31.6741,31.7196,31.665,31.6923,238541.0
2017-02-01 12:50:00,34.85,34.87,34.84,34.86,37261.0,31.6923,31.7105,31.6832,31.7014,37261.0
2017-02-01 12:55:00,34.86,34.86,34.83,34.85,26260.0,31.7014,31.7014,31.6741,31.6923,26260.0
2017-02-01 13:00:00,34.84,34.86,34.83,34.85,25420.0,31.6832,31.7014,31.6741,31.6923,25420.0
2017-02-01 13:05:00,34.85,34.89,34.85,34.88,142209.0,31.6923,31.7287,31.6923,31.7196,142209.0
2017-02-01 13:10:00,34.87,34.88,34.84,34.85,72933.0,31.7105,31.7196,31.6832,31.6923,72933.0
2017-02-01 13:15:00,34.86,34.87,34.83,34.85,54233.0,31.7014,31.7105,31.6741,31.6923,54233.0
2017-02-01 13:20:00,34.85,34.86,34.81,34.82,68018.0,31.6923,31.7014,31.6559,31.665,68018.0
2017-02-01 13:25:00,34.82,34.87,34.8,34.87,548073.0,31.665,31.7105,31.6468,31.7105,548073.0
2017-02-01 13:30:00,34.87,34.88,34.83,34.85,262848.0,31.7105,31.7196,31.6741,31.6923,262848.0
2017-02-01 13:35:00,34.85,34.89,34.83,34.84,79774.0,31.6923,31.7287,31.6741,31.6832,79774.0
2017-02-01 13:40:00,34.84,34.86,34.82,34.85,87516.0,31.6832,31.7014,31.665,31.6923,87516.0
2017-02-01 13:45:00,34.85,34.87,34.83,34.85,63159.0,31.6923,31.7105,31.6741,31.6923,63159.0
2017-02-01 13:50:00,34.86,34.86,34.78,34.79,166059.0,31.7014,31.7014,31.6286,31.6377,166059.0
2017-02-01 13:55:00,34.79,34.8,34.68,34.7,98390.0,31.6377,31.6468,31.5377,31.5559,98390.0
2017-02-01 14:00:00,34.72,34.81,34.64,34.73,188557.0,31.5741,31.6559,31.5013,31.5832,188557.0
2017-02-01 14:05:00,34.73,34.83,34.71,34.76,57770.0,31.5832,31.6741,31.565,31.6104,57770.0
2017-02-01 14:10:00,34.77,34.88,34.76,34.84,100952.0,31.6195,31.7196,31.6104,31.6832,100952.0
2017-02-01 14:15:00,34.84,34.86,34.8,34.83,72431.0,31.6832,31.7014,31.6468,31.6741,72431.0
2017-02-01 14:20:00,34.84,34.84,34.76,34.81,142768.0,31.6832,31.6832,31.6104,31.6559,142768.0
2017-02-01 14:25:00,34.81,34.85,34.8,34.82,93487.0,31.6559,31.6923,31.6468,31.665,93487.0
2017-02-01 14:30:00,34.82,34.82,34.74,34.74,44684.0,31.665,31.665,31.5922,31.5922,44684.0
2017-02-01 14:35:00,34.73,34.84,34.72,34.82,167773.0,31.5832,31.6832,31.5741,31.665,167773.0
2017-02-01 14:40:00,34.83,34.83,34.75,34.77,71448.0,31.6741,31.6741,31.6013,31.6195,71448.0
2017-02-01 14:45:00,34.77,34.78,34.73,34.77,89138.0,31.6195,31.6286,31.5832,31.6195,89138.0
2017-02-01 14:50:00,34.77,34.79,34.76,34.78,72120.0,31.6195,31.6377,31.6104,31.6286,72120.0
2017-02-01 14:55:00,34.79,34.81,34.74,34.8,57032.0,31.6377,31.6559,31.5922,31.6468,57032.0
2017-02-01 15:00:00,34.81,34.82,34.79,34.81,44547.0,31.6559,31.665,31.6377,31.6559,44547.0
2017-02-01 15:05:00,34.81,34.84,34.76,34.79,92247.0,31.6559,31.6832,31.6104,31.6377,92247.0
2017-02-01 15:10:00,34.79,34.86,34.79,34.86,410807.0,31.6377,31.7014,31.6377,31.7014,410807.0
2017-02-01 15:15:00,34.86,34.88,34.84,34.85,73788.0,31.7014,31.7196,31.6832,31.6923,73788.0
2017-02-01 15:20:00,34.86,34.87,34.84,34.85,185583.0,31.7014,31.7105,31.6832,31.6923,185583.0
2017-02-01 15:25:00,34.86,34.88,34.84,34.87,221992.0,31.7014,31.7196,31.6832,31.7105,221992.0
2017-02-01 15:30:00,34.86,34.91,34.86,34.9,105388.0,31.7014,31.7468,31.7014,31.7377,105388.0
2017-02-01 15:35:00,34.9,34.94,34.9,34.93,91562.0,31.7377,31.7741,31.7377,31.765,91562.0
2017-02-01 15:40:00,34.92,34.95,34.92,34.93,103907.0,31.7559,31.7832,31.7559,31.765,103907.0
2017-02-01 15:45:00,34.93,34.99,34.91,34.99,212302.0,31.765,31.8196,31.7468,31.8196,212302.0
2017-02-01 15:50:00,34.99,35.02,34.96,35.01,473365.0,31.8196,31.8469,31.7923,31.8378,473365.0
2017-02-01 15:55:00,35.01,35.05,35.0,35.03,564732.0,31.8378,31.8742,31.8287,31.856,564732.0
2017-02-02 09:30:00,34.97,35.0,34.67,34.76,348223.0,31.8014,31.8287,31.5286,31.6104,348223.0
2017-02-02 09:35:00,34.75,34.76,34.65,34.65,213472.0,31.6013,31.6104,31.5104,31.5104,213472.0
2017-02-02 09:40:00,34.65,34.84,34.64,34.82,128360.0,31.5104,31.6832,31.5013,31.665,128360.0
2017-02-02 09:45:00,34.81,34.85,34.77,34.81,116228.0,31.6559,31.6923,31.6195,31.6559,116228.0
2017-02-02 09:50:00,34.8,34.81,34.7,34.71,71280.0,31.6468,31.6559,31.5559,31.565,71280.0
2017-02-02 09:55:00,34.7,34.79,34.68,34.76,92936.0,31.5559,31.6377,31.5377,31.6104,92936.0
2017-02-02 10:00:00,34.76,34.77,34.67,34.68,93040.0,31.6104,31.6195,31.5286,31.5377,93040.0
2017-02-02 10:05:00,34.68,34.76,34.68,34.73,55340.0,31.5377,31.6104,31.5377,31.5832,55340.0
2017-02-02 10:10:00,34.72,34.82,34.71,34.81,79886.0,31.5741,31.665,31.565,31.6559,79886.0
2017-02-02 10:15:00,34.81,34.82,34.78,34.79,62235.0,31.6559,31.665,31.6286,31.6377,62235.0
2017-02-02 10:20:00,34.79,34.81,34.75,34.78,62829.0,31.6377,31.6559,31.6013,31.6286,62829.0
2017-02-02 10:25:00,34.78,34.82,34.74,34.77,166004.0,31.6286,31.665,31.5922,31.6195,166004.0
2017-02-02 10:30:00,34.78,34.81,34.74,34.77,170004.0,31.6286,31.6559,31.5922,31.6195,170004.0
2017-02-02 10:35:00,34.76,34.78,34.74,34.77,81883.0,31.6104,31.6286,31.5922,31.6195,81883.0
2017-02-02 10:40:00,34.77,34.86,34.76,34.85,101792.0,31.6195,31.7014,31.6104,31.6923,101792.0
2017-02-02 10:45:00,34.84,34.85,34.8,34.84,53047.0,31.6832,31.6923,31.6468,31.6832,53047.0
2017-02-02 10:50:00,34.84,34.84,34.79,34.8,42180.0,31.6832,31.6832,31.6377,31.6468,42180.0
2017-02-02 10:55:00,34.8,34.86,34.79,34.86,72137.0,31.6468,31.7014,31.6377,31.7014,72137.0
2017-02-02 11:00:00,34.86,34.89,34.81,34.82,87263.0,31.7014,31.7287,31.6559,31.665,87263.0
2017-02-02 11:05:00,34.82,34.88,34.8,34.83,242717.0,31.665,31.7196,31.6468,31.6741,242717.0
2017-02-02 11:10:00,34.82,34.83,34.79,34.8,81246.0,31.665,31.6741,31.6377,31.6468,81246.0
2017-02-02 11:15:00,34.8,34.87,34.79,34.87,270843.0,31.6468,31.7105,31.6377,31.7105,270843.0
2017-02-02 11:20:00,34.87,34.88,34.83,34.87,112870.0,31.7105,31.7196,31.6741,31.7105,112870.0
2017-02-02 11:25:00,34.87,34.94,34.85,34.91,157055.0,31.7105,31.7741,31.6923,31.7468,157055.0
2017-02-02 11:30:00,34.91,34.99,34.91,34.97,129436.0,31.7468,31.8196,31.7468,31.8014,129436.0
2017-02-02 11:35:00,34.97,35.03,34.96,35.0,119239.0,31.8014,31.856,31.7923,31.8287,119239.0
2017-02-02 11:40:00,34.99,35.02,34.96,34.98,51755.0,31.8196,31.8469,31.7923,31.8105,51755.0
2017-02-02 11:45:00,34.98,35.01,34.95,34.96,74319.0,31.8105,31.8378,31.7832,31.7923,74319.0
2017-02-02 11:50:00,34.95,34.96,34.88,34.91,83265.0,31.7832,31.7923,31.7196,31.7468,83265.0
2017-02-02 11:55:00,34.9,34.92,34.86,34.89,87640.0,31.7377,31.7559,31.7014,31.7287,87640.0
2017-02-02 12:00:00,34.89,34.93,34.85,34.89,109274.0,31.7287,31.765,31.6923,31.7287,109274.0
2017-02-02 12:05:00,34.9,34.95,34.9,34.92,75539.0,31.7377,31.7832,31.7377,31.7559,75539.0
2017-02-02 12:10:00,34.92,34.92,34.89,34.91,42935.0,31.7559,31.7559,31.7287,31.7468,42935.0
2017-02-02 12:15:00,34.91,34.93,34.88,34.9,35328.0,31.7468,31.765,31.7196,31.7377,35328.0
2017-02-02 12:20:00,34.91,34.93,34.89,34.91,26767.0,31.7468,31.765,31.7287,31.7468,26767.0
2017-02-02 12:25:00,34.91,34.94,34.91,34.93,45870.0,31.7468,31.7741,31.7468,31.765,45870.0
2017-02-02 12:30:00,34.93,34.94,34.91,34.94,36360.0,31.765,31.7741,31.7468,31.7741,36360.0
2017-02-02 12:35:00,34.94,34.95,34.93,34.94,42152.0,31.7741,31.7832,31.765,31.7741,42152.0
2017-02-02 12:40:00,34.94,34.97,34.93,34.94,109248.0,31.7741,31.8014,31.765,31.7741,109248.0
2017-02-02 12:45:00,34.95,35.02,34.95,35.01,52605.0,31.7832,31.8469,31.7832,31.8378,52605.0
2017-02-02 12:50:00,35.01,35.01,34.98,35.0,42700.0,31.8378,31.8378,31.8105,31.8287,42700.0
2017-02-02 12:55:00,35.0,35.02,34.97,34.99,22778.0,31.8287,31.8469,31.8014,31.8196,22778.0
2017-02-02 13:00:00,34.99,35.0,34.95,34.96,54234.0,31.8196,31.8287,31.7832,31.7923,54234.0
2017-02-02 13:05:00,34.96,34.97,34.95,34.97,31744.0,31.7923,31.8014,31.7832,31.8014,31744.0
2017-02-02 13:10:00,34.97,34.98,34.95,34.98,33987.0,31.8014,31.8105,31.7832,31.8105,33987.0
2017-02-02 13:15:00,34.97,34.98,34.92,34.93,23123.0,31.8014,31.8105,31.7559,31.765,23123.0
2017-02-02 13:20:00,34.92,34.94,34.88,34.89,50196.0,31.7559,31.7741,31.7196,31.7287,50196.0
2017-02-02 13:25:00,34.88,34.89,34.86,34.88,45070.0,31.7196,31.7287,31.7014,31.7196,45070.0
2017-02-02 13:30:00,34.88,34.88,34.84,34.85,46706.0,31.7196,31.7196,31.6832,31.6923,46706.0
2017-02-02 13:35:00,34.84,34.86,34.83,34.83,41292.0,31.6832,31.7014,31.6741,31.6741,41292.0
2017-02-02 13:40:00,34.84,34.9,34.83,34.89,74421.0,31.6832,31.7377,31.6741,31.7287,74421.0
2017-02-02 13:45:00,34.89,34.89,34.83,34.84,65882.0,31.7287,31.7287,31.6741,31.6832,65882.0
2017-02-02 13:50:00,34.84,34.87,34.83,34.87,38183.0,31.6832,31.7105,31.6741,31.7105,38183.0
2017-02-02 13:55:00,34.87,34.87,34.83,34.84,45637.0,31.7105,31.7105,31.6741,31.6832,45637.0
2017-02-02 14:00:00,34.84,34.85,34.83,34.85,22226.0,31.6832,31.6923,31.6741,31.6923,22226.0
2017-02-02 14:05:00,34.84,34.88,34.83,34.87,47574.0,31.6832,31.7196,31.6741,31.7105,47574.0
2017-02-02 14:10:00,34.87,34.88,34.85,34.88,34243.0,31.7105,31.7196,31.6923,31.7196,34243.0
2017-02-02 14:15:00,34.88,34.88,34.84,34.85,30796.0,31.7196,31.7196,31.6832,31.6923,30796.0
2017-02-02 14:20:00,34.84,34.91,34.84,34.91,207731.0,31.6832,31.7468,31.6832,31.7468,207731.0
2017-02-02 14:25:00,34.91,34.94,34.88,34.89,106094.0,31.7468,31.7741,31.7196,31.7287,106094.0
2017-02-02 14:30:00,34.89,34.91,34.87,34.89,52986.0,31.7287,31.7468,31.7105,31.7287,52986.0
2017-02-02 14:35:00,34.9,34.94,34.88,34.94,33112.0,31.7377,31.7741,31.7196,31.7741,33112.0
2017-02-02 14:40:00,34.94,34.94,34.91,34.94,53788.0,31.7741,31.7741,31.7468,31.7741,53788.0
2017-02-02 14:45:00,34.94,34.96,34.91,34.91,59668.0,31.7741,31.7923,31.7468,31.7468,59668.0
2017-02-02 14:50:00,34.91,34.94,34.91,34.94,29976.0,31.7468,31.7741,31.7468,31.7741,29976.0
2017-02-02 14:55:00,34.94,34.94,34.92,34.93,34421.0,31.7741,31.7741,31.7559,31.765,34421.0
2017-02-02 15:00:00,34.94,34.94,34.91,34.93,28830.0,31.7741,31.7741,31.7468,31.765,28830.0
2017-02-02 15:05:00,34.93,34.95,34.91,34.93,49909.0,31.765,31.7832,31.7468,31.765,49909.0
2017-02-02 15:10:00,34.93,34.94,34.89,34.91,39943.0,31.765,31.7741,31.7287,31.7468,39943.0
2017-02-02 15:15:00,34.91,34.94,34.88,34.93,31646.0,31.7468,31.7741,31.7196,31.765,31646.0
2017-02-02 15:20:00,34.93,34.96,34.91,34.91,62775.0,31.765,31.7923,31.7468,31.7468,62775.0
2017-02-02 15:25:00,34.92,34.94,34.91,34.93,40819.0,31.7559,31.7741,31.7468,31.765,40819.0
2017-02-02 15:30:00,34.93,34.97,34.92,34.97,55535.0,31.765,31.8014,31.7559,31.8014,55535.0
2017-02-02 15:35:00,34.97,34.97,34.92,34.93,75072.0,31.8014,31.8014,31.7559,31.765,75072.0
2017-02-02 15:40:00,34.93,34.96,34.93,34.95,58795.0,31.765,31.7923,31.765,31.7832,58795.0
2017-02-02 15:45:00,34.94,34.96,34.92,34.95,108743.0,31.7741,31.7923,31.7559,31.7832,108743.0
2017-02-02 15:50:00,34.95,34.98,34.95,34.98,130218.0,31.7832,31.8105,31.7832,31.8105,130218.0
2017-02-02 15:55:00,34.98,34.98,34.94,34.94,285834.0,31.8105,31.8105,31.7741,31.7741,285834.0
2017-02-03 09:30:00,34.98,35.24,34.98,35.22,265765.0,31.8105,32.0469,31.8105,32.0288,265765.0
2017-02-03 09:35:00,35.23,35.35,35.19,35.3,146215.0,32.0378,32.147,32.0015,32.1015,146215.0
2017-02-03 09:40:00,35.3,35.31,35.23,35.23,105548.0,32.1015,32.1106,32.0378,32.0378,105548.0
2017-02-03 09:45:00,35.24,35.32,35.21,35.3,139264.0,32.0469,32.1197,32.0197,32.1015,139264.0
2017-02-03 09:50:00,35.3,35.36,35.27,35.29,82298.0,32.1015,32.1561,32.0742,32.0924,82298.0
2017-02-03 09:55:00,35.29,35.32,35.26,35.29,40848.0,32.0924,32.1197,32.0651,32.0924,40848.0
2017-02-03 10:00:00,35.3,35.3,35.23,35.23,182840.0,32.1015,32.1015,32.0378,32.0378,182840.0
2017-02-03 10:05:00,35.23,35.24,35.09,35.1,96637.0,32.0378,32.0469,31.9105,31.9196,96637.0
2017-02-03 10:10:00,35.11,35.14,35.05,35.07,66739.0,31.9287,31.956,31.8742,31.8923,66739.0
2017-02-03 10:15:00,35.06,35.09,35.03,35.05,105529.0,31.8833,31.9105,31.856,31.8742,105529.0
2017-02-03 10:20:00,35.05,35.05,35.0,35.02,66786.0,31.8742,31.8742,31.8287,31.8469,66786.0
2017-02-03 10:25:00,35.02,35.13,35.01,35.06,148033.0,31.8469,31.9469,31.8378,31.8833,148033.0
2017-02-03 10:30:00,35.05,35.07,35.03,35.03,44736.0,31.8742,31.8923,31.856,31.856,44736.0
2017-02-03 10:35:00,35.03,35.16,35.0,35.15,275696.0,31.856,31.9742,31.8287,31.9651,275696.0
2017-02-03 10:40:00,35.15,35.22,35.14,35.21,82944.0,31.9651,32.0288,31.956,32.0197,82944.0
2017-02-03 10:45:00,35.2,35.26,35.2,35.25,233546.0,32.0106,32.0651,32.0106,32.056,233546.0
2017-02-03 10:50:00,35.25,35.25,35.2,35.21,39730.0,32.056,32.056,32.0106,32.0197,39730.0
2017-02-03 10:55:00,35.21,35.24,35.2,35.22,55467.0,32.0197,32.0469,32.0106,32.0288,55467.0
2017-02-03 11:00:00,35.22,35.28,35.21,35.27,64752.0,32.0288,32.0833,32.0197,32.0742,64752.0
2017-02-03 11:05:00,35.27,35.3,35.26,35.27,48482.0,32.0742,32.1015,32.0651,32.0742,48482.0
2017-02-03 11:10:00,35.27,35.27,35.21,35.22,74597.0,32.0742,32.0742,32.0197,32.0288,74597.0
2017-02-03 11:15:00,35.22,35.22,35.18,35.2,47448.0,32.0288,32.0288,31.9924,32.0106,47448.0
2017-02-03 11:20:00,35.19,35.2,35.13,35.15,52373.0,32.0015,32.0106,31.9469,31.9651,52373.0
2017-02-03 11:25:00,35.15,35.16,35.13,35.16,53864.0,31.9651,31.9742,31.9469,31.9742,53864.0
2017-02-03 11:30:00,35.16,35.2,35.15,35.19,70840.0,31.9742,32.0106,31.9651,32.0015,70840.0
2017-02-03 11:35:00,35.18,35.2,35.15,35.17,87984.0,31.9924,32.0106,31.9651,31.9833,87984.0
2017-02-03 11:40:00,35.17,35.18,35.15,35.18,67522.0,31.9833,31.9924,31.9651,31.9924,67522.0
2017-02-03 11:45:00,35.18,35.19,35.15,35.19,75473.0,31.9924,32.0015,31.9651,32.0015,75473.0
2017-02-03 11:50:00,35.18,35.2,35.18,35.18,72114.0,31.9924,32.0106,31.9924,31.9924,72114.0
2017-02-03 11:55:00,35.19,35.21,35.17,35.2,41472.0,32.0015,32.0197,31.9833,32.0106,41472.0
2017-02-03 12:00:00,35.2,35.23,35.2,35.23,52240.0,32.0106,32.0378,32.0106,32.0378,52240.0
2017-02-03 12:05:00,35.23,35.23,35.2,35.2,37696.0,32.0378,32.0378,32.0106,32.0106,37696.0
2017-02-03 12:10:00,35.2,35.21,35.18,35.2,62257.0,32.0106,32.0197,31.9924,32.0106,62257.0
2017-02-03 12:15:00,35.2,35.21,35.19,35.2,54431.0,32.0106,32.0197,32.0015,32.0106,54431.0
2017-02-03 12:20:00,35.2,35.26,35.2,35.25,54538.0,32.0106,32.0651,32.0106,32.056,54538.0
2017-02-03 12:25:00,35.25,35.26,35.23,35.26,49939.0,32.056,32.0651,32.0378,32.0651,49939.0
2017-02-03 12:30:00,35.26,35.28,35.25,35.27,67709.0,32.0651,32.0833,32.056,32.0742,67709.0
2017-02-03 12:35:00,35.27,35.3,35.26,35.28,83773.0,32.0742,32.1015,32.0651,32.0833,83773.0
2017-02-03 12:40:00,35.28,35.3,35.28,35.3,34023.0,32.0833,32.1015,32.0833,32.1015,34023.0
2017-02-03 12:45:00,35.3,35.35,35.29,35.34,38928.0,32.1015,32.147,32.0924,32.1379,38928.0
2017-02-03 12:50:00,35.35,35.37,35.35,35.37,83061.0,32.147,32.1652,32.147,32.1652,83061.0
2017-02-03 12:55:00,35.37,35.39,35.36,35.39,68168.0,32.1652,32.1834,32.1561,32.1834,68168.0
2017-02-03 13:00:00,35.39,35.39,35.32,35.33,86448.0,32.1834,32.1834,32.1197,32.1288,86448.0
2017-02-03 13:05:00,35.32,35.33,35.31,35.33,26452.0,32.1197,32.1288,32.1106,32.1288,26452.0
2017-02-03 13:10:00,35.33,35.35,35.31,35.33,40103.0,32.1288,32.147,32.1106,32.1288,40103.0
2017-02-03 13:15:00,35.33,35.35,35.33,35.35,75953.0,32.1288,32.147,32.1288,32.147,75953.0
2017-02-03 13:20:00,35.35,35.35,35.33,35.35,46397.0,32.147,32.147,32.1288,32.147,46397.0
2017-02-03 13:25:00,35.34,35.35,35.31,35.33,51509.0,32.1379,32.147,32.1106,32.1288,51509.0
2017-02-03 13:30:00,35.33,35.33,35.3,35.33,38165.0,32.1288,32.1288,32.1015,32.1288,38165.0
2017-02-03 13:35:00,35.33,35.33,35.29,35.31,73003.0,32.1288,32.1288,32.0924,32.1106,73003.0
2017-02-03 13:40:00,35.32,35.34,35.31,35.31,48519.0,32.1197,32.1379,32.1106,32.1106,48519.0
2017-02-03 13:45:00,35.32,35.32,35.3,35.3,46741.0,32.1197,32.1197,32.1015,32.1015,46741.0
2017-02-03 13:50:00,35.31,35.34,35.31,35.33,31003.0,32.1106,32.1379,32.1106,32.1288,31003.0
2017-02-03 13:55:00,35.34,35.34,35.32,35.33,41517.0,32.1379,32.1379,32.1197,32.1288,41517.0
2017-02-03 14:00:00,35.33,35.35,35.31,35.35,50881.0,32.1288,32.147,32.1106,32.147,50881.0
2017-02-03 14:05:00,35.35,35.35,35.33,35.33,49901.0,32.147,32.147,32.1288,32.1288,49901.0
2017-02-03 14:10:00,35.33,35.35,35.32,35.33,101319.0,32.1288,32.147,32.1197,32.1288,101319.0
2017-02-03 14:15:00,35.33,35.35,35.33,35.33,34074.0,32.1288,32.147,32.1288,32.1288,34074.0
2017-02-03 14:20:00,35.33,35.34,35.33,35.34,10616.0,32.1288,32.1379,32.1288,32.1379,10616.0
2017-02-03 14:25:00,35.34,35.34,35.31,35.31,27984.0,32.1379,32.1379,32.1106,32.1106,27984.0
2017-02-03 14:30:00,35.31,35.33,35.3,35.31,37250.0,32.1106,32.1288,32.1015,32.1106,37250.0
2017-02-03 14:35:00,35.31,35.32,35.31,35.31,12008.0,32.1106,32.1197,32.1106,32.1106,12008.0
2017-02-03 14:40:00,35.32,35.32,35.29,35.3,41317.0,32.1197,32.1197,32.0924,32.1015,41317.0
2017-02-03 14:45:00,35.31,35.33,35.3,35.33,15404.0,32.1106,32.1288,32.1015,32.1288,15404.0
2017-02-03 14:50:00,35.33,35.33,35.32,35.32,21102.0,32.1288,32.1288,32.1197,32.1197,21102.0
2017-02-03 14:55:00,35.33,35.33,35.31,35.33,49869.0,32.1288,32.1288,32.1106,32.1288,49869.0
2017-02-03 15:00:00,35.32,35.33,35.3,35.32,38686.0,32.1197,32.1288,32.1015,32.1197,38686.0
2017-02-03 15:05:00,35.32,35.34,35.3,35.31,92701.0,32.1197,32.1379,32.1015,32.1106,92701.0
2017-02-03 15:10:00,35.31,35.33,35.3,35.32,532065.0,32.1106,32.1288,32.1015,32.1197,532065.0
2017-02-03 15:15:00,35.32,35.33,35.31,35.32,84978.0,32.1197,32.1288,32.1106,32.1197,84978.0
2017-02-03 15:20:00,35.33,35.33,35.29,35.3,117543.0,32.1288,32.1288,32.0924,32.1015,117543.0
2017-02-03 15:25:00,35.3,35.31,35.27,35.27,128019.0,32.1015,32.1106,32.0742,32.0742,128019.0
2017-02-03 15:30:00,35.28,35.31,35.27,35.29,185969.0,32.0833,32.1106,32.0742,32.0924,185969.0
2017-02-03 15:35:00,35.29,35.29,35.27,35.27,389047.0,32.0924,32.0924,32.0742,32.0742,389047.0
2017-02-03 15:40:00,35.27,35.29,35.26,35.28,134964.0,32.0742,32.0924,32.0651,32.0833,134964.0
2017-02-03 15:45:00,35.28,35.29,35.23,35.24,250261.0,32.0833,32.0924,32.0378,32.0469,250261.0
2017-02-03 15:50:00,35.24,35.29,35.24,35.29,294150.0,32.0469,32.0924,32.0469,32.0924,294150.0
2017-02-03 15:55:00,35.28,35.31,35.27,35.31,533372.0,32.0833,32.1106,32.0742,32.1106,533372.0
2017-02-06 09:30:00,35.32,35.35,35.01,35.13,281589.0,32.1197,32.147,31.8378,31.9469,281589.0
2017-02-06 09:35:00,35.12,35.21,35.11,35.21,102694.0,31.9378,32.0197,31.9287,32.0197,102694.0
2017-02-06 09:40:00,35.21,35.26,35.18,35.24,147264.0,32.0197,32.0651,31.9924,32.0469,147264.0
2017-02-06 09:45:00,35.23,35.23,35.16,35.22,111480.0,32.0378,32.0378,31.9742,32.0288,111480.0
2017-02-06 09:50:00,35.22,35.34,35.22,35.34,139045.0,32.0288,32.1379,32.0288,32.1379,139045.0
2017-02-06 09:55:00,35.34,35.39,35.31,35.39,139884.0,32.1379,32.1834,32.1106,32.1834,139884.0
2017-02-06 10:00:00,35.38,35.39,35.31,35.34,193150.0,32.1743,32.1834,32.1106,32.1379,193150.0
2017-02-06 10:05:00,35.34,35.35,35.2,35.21,193408.0,32.1379,32.147,32.0106,32.0197,193408.0
2017-02-06 10:10:00,35.22,35.23,35.13,35.15,113991.0,32.0288,32.0378,31.9469,31.9651,113991.0
2017-02-06 10:15:00,35.16,35.25,35.15,35.2,33269.0,31.9742,32.056,31.9651,32.0106,33269.0
2017-02-06 10:20:00,35.2,35.23,35.19,35.2,57043.0,32.0106,32.0378,32.0015,32.0106,57043.0
2017-02-06 10:25:00,35.21,35.24,35.2,35.22,54974.0,32.0197,32.0469,32.0106,32.0288,54974.0
2017-02-06 10:30:00,35.21,35.21,35.12,35.12,59237.0,32.0197,32.0197,31.9378,31.9378,59237.0
2017-02-06 10:35:00,35.13,35.15,35.11,35.14,39645.0,31.9469,31.9651,31.9287,31.956,39645.0
2017-02-06 10:40:00,35.13,35.17,35.11,35.15,47150.0,31.9469,31.9833,31.9287,31.9651,47150.0
2017-02-06 10:45:00,35.15,35.21,35.14,35.17,80882.0,31.9651,32.0197,31.956,31.9833,80882.0
2017-02-06 10:50:00,35.17,35.18,35.13,35.15,46769.0,31.9833,31.9924,31.9469,31.9651,46769.0
2017-02-06 10:55:00,35.15,35.18,35.11,35.13,23586.0,31.9651,31.9924,31.9287,31.9469,23586.0
2017-02-06 11:00:00,35.12,35.18,35.11,35.18,32490.0,31.9378,31.9924,31.9287,31.9924,32490.0
2017-02-06 11:05:00,35.18,35.19,35.16,35.18,35206.0,31.9924,32.0015,31.9742,31.9924,35206.0
2017-02-06 11:10:00,35.18,35.2,35.17,35.19,34500.0,31.9924,32.0106,31.9833,32.0015,34500.0
2017-02-06 11:15:00,35.19,35.23,35.18,35.21,41725.0,32.0015,32.0378,31.9924,32.0197,41725.0
2017-02-06 11:20:00,35.21,35.27,35.21,35.26,46399.0,32.0197,32.0742,32.0197,32.0651,46399.0
2017-02-06 11:25:00,35.27,35.29,35.27,35.28,98189.0,32.0742,32.0924,32.0742,32.0833,98189.0
2017-02-06 11:30:00,35.27,35.3,35.26,35.29,91663.0,32.0742,32.1015,32.0651,32.0924,91663.0
2017-02-06 11:35:00,35.29,35.29,35.27,35.28,19986.0,32.0924,32.0924,32.0742,32.0833,19986.0
2017-02-06 11:40:00,35.28,35.29,35.25,35.29,32069.0,32.0833,32.0924,32.056,32.0924,32069.0
2017-02-06 11:45:00,35.29,35.29,35.25,35.26,23185.0,32.0924,32.0924,32.056,32.0651,23185.0
2017-02-06 11:50:00,35.26,35.26,35.23,35.25,23357.0,32.0651,32.0651,32.0378,32.056,23357.0
2017-02-06 11:55:00,35.24,35.25,35.19,35.21,44327.0,32.0469,32.056,32.0015,32.0197,44327.0
2017-02-06 12:00:00,35.21,35.22,35.19,35.22,18718.0,32.0197,32.0288,32.0015,32.0288,18718.0
2017-02-06 12:05:00,35.22,35.22,35.19,35.22,72717.0,32.0288,32.0288,32.0015,32.0288,72717.0
2017-02-06 12:10:00,35.22,35.23,35.21,35.22,56589.0,32.0288,32.0378,32.0197,32.0288,56589.0
2017-02-06 12:15:00,35.22,35.22,35.2,35.21,29912.0,32.0288,32.0288,32.0106,32.0197,29912.0
2017-02-06 12:20:00,35.21,35.23,35.2,35.2,35355.0,32.0197,32.0378,32.0106,32.0106,35355.0
2017-02-06 12:25:00,35.21,35.21,35.19,35.2,25393.0,32.0197,32.0197,32.0015,32.0106,25393.0
2017-02-06 12:30:00,35.2,35.21,35.16,35.16,34636.0,32.0106,32.0197,31.9742,31.9742,34636.0
2017-02-06 12:35:00,35.16,35.17,35.14,35.17,35453.0,31.9742,31.9833,31.956,31.9833,35453.0
2017-02-06 12:40:00,35.17,35.19,35.15,35.16,16704.0,31.9833,32.0015,31.9651,31.9742,16704.0
2017-02-06 12:45:00,35.16,35.16,35.08,35.12,146308.0,31.9742,31.9742,31.9014,31.9378,146308.0
2017-02-06 12:50:00,35.11,35.13,35.09,35.1,77905.0,31.9287,31.9469,31.9105,31.9196,77905.0
2017-02-06 12:55:00,35.09,35.1,35.06,35.09,37652.0,31.9105,31.9196,31.8833,31.9105,37652.0
2017-02-06 13:00:00,35.08,35.11,35.07,35.09,47198.0,31.9014,31.9287,31.8923,31.9105,47198.0
2017-02-06 13:05:00,35.08,35.1,35.06,35.09,50052.0,31.9014,31.9196,31.8833,31.9105,50052.0
2017-02-06 13:10:00,35.09,35.1,35.06,35.06,36318.0,31.9105,31.9196,31.8833,31.8833,36318.0
2017-02-06 13:15:00,35.05,35.08,35.05,35.05,51917.0,31.8742,31.9014,31.8742,31.8742,51917.0
2017-02-06 13:20:00,35.06,35.1,35.06,35.08,20233.0,31.8833,31.9196,31.8833,31.9014,20233.0
2017-02-06 13:25:00,35.09,35.09,35.05,35.07,37297.0,31.9105,31.9105,31.8742,31.8923,37297.0
2017-02-06 13:30:00,35.06,35.07,35.04,35.07,19269.0,31.8833,31.8923,31.8651,31.8923,19269.0
2017-02-06 13:35:00,35.07,35.08,35.03,35.04,49205.0,31.8923,31.9014,31.856,31.8651,49205.0
2017-02-06 13:40:00,35.04,35.05,35.01,35.05,74919.0,31.8651,31.8742,31.8378,31.8742,74919.0
2017-02-06 13:45:00,35.04,35.06,35.02,35.05,41265.0,31.8651,31.8833,31.8469,31.8742,41265.0
2017-02-06 13:50:00,35.06,35.12,35.05,35.11,42721.0,31.8833,31.9378,31.8742,31.9287,42721.0
2017-02-06 13:55:00,35.1,35.11,35.07,35.1,51925.0,31.9196,31.9287,31.8923,31.9196,51925.0
2017-02-06 14:00:00,35.11,35.11,35.09,35.1,29939.0,31.9287,31.9287,31.9105,31.9196,29939.0
2017-02-06 14:05:00,35.1,35.1,35.08,35.1,30543.0,31.9196,31.9196,31.9014,31.9196,30543.0
2017-02-06 14:10:00,35.1,35.1,35.07,35.09,28343.0,31.9196,31.9196,31.8923,31.9105,28343.0
2017-02-06 14:15:00,35.09,35.1,35.07,35.09,35438.0,31.9105,31.9196,31.8923,31.9105,35438.0
2017-02-06 14:20:00,35.09,35.11,35.08,35.09,49712.0,31.9105,31.9287,31.9014,31.9105,49712.0
2017-02-06 14:25:00,35.08,35.13,35.08,35.12,31256.0,31.9014,31.9469,31.9014,31.9378,31256.0
2017-02-06 14:30:00,35.11,35.13,35.1,35.13,45280.0,31.9287,31.9469,31.9196,31.9469,45280.0
2017-02-06 14:35:00,35.12,35.13,35.1,35.11,37493.0,31.9378,31.9469,31.9196,31.9287,37493.0
2017-02-06 14:40:00,35.11,35.12,35.1,35.11,34280.0,31.9287,31.9378,31.9196,31.9287,34280.0
2017-02-06 14:45:00,35.11,35.14,35.1,35.13,29597.0,31.9287,31.956,31.9196,31.9469,29597.0
2017-02-06 14:50:00,35.13,35.13,35.11,35.11,38191.0,31.9469,31.9469,31.9287,31.9287,38191.0
2017-02-06 14:55:00,35.11,35.13,35.1,35.1,31060.0,31.9287,31.9469,31.9196,31.9196,31060.0
2017-02-06 15:00:00,35.11,35.11,35.1,35.11,13990.0,31.9287,31.9287,31.9196,31.9287,13990.0
2017-02-06 15:05:00,35.11,35.11,35.1,35.11,39278.0,31.9287,31.9287,31.9196,31.9287,39278.0
2017-02-06 15:10:00,35.11,35.11,35.09,35.11,58756.0,31.9287,31.9287,31.9105,31.9287,58756.0
2017-02-06 15:15:00,35.11,35.14,35.1,35.13,49522.0,31.9287,31.956,31.9196,31.9469,49522.0
2017-02-06 15:20:00,35.13,35.13,35.11,35.13,30729.0,31.9469,31.9469,31.9287,31.9469,30729.0
2017-02-06 15:25:00,35.13,35.13,35.1,35.13,28980.0,31.9469,31.9469,31.9196,31.9469,28980.0
2017-02-06 15:30:00,35.13,35.14,35.12,35.14,39962.0,31.9469,31.956,31.9378,31.956,39962.0
2017-02-06 15:35:00,35.13,35.14,35.11,35.14,61386.0,31.9469,31.956,31.9287,31.956,61386.0
2017-02-06 15:40:00,35.14,35.15,35.13,35.13,40160.0,31.956,31.9651,31.9469,31.9469,40160.0
2017-02-06 15:45:00,35.14,35.14,35.12,35.12,51440.0,31.956,31.956,31.9378,31.9378,51440.0
2017-02-06 15:50:00,35.13,35.19,35.13,35.16,154321.0,31.9469,32.0015,31.9469,31.9742,154321.0
2017-02-06 15:55:00,35.16,35.18,35.13,35.18,436805.0,31.9742,31.9924,31.9469,31.9924,436805.0
2017-02-07 09:30:00,35.38,35.38,35.07,35.16,196779.0,32.1743,32.1743,31.8923,31.9742,196779.0
2017-02-07 09:35:00,35.16,35.32,35.15,35.32,96873.0,31.9742,32.1197,31.9651,32.1197,96873.0
2017-02-07 09:40:00,35.3,35.39,35.25,35.39,201178.0,32.1015,32.1834,32.056,32.1834,201178.0
2017-02-07 09:45:00,35.39,35.42,35.35,35.39,95653.0,32.1834,32.2106,32.147,32.1834,95653.0
2017-02-07 09:50:00,35.39,35.45,35.32,35.44,82244.0,32.1834,32.2379,32.1197,32.2288,82244.0
2017-02-07 09:55:00,35.44,35.49,35.4,35.48,106463.0,32.2288,32.2743,32.1924,32.2652,106463.0
2017-02-07 10:00:00,35.48,35.5,35.46,35.48,94619.0,32.2652,32.2834,32.247,32.2652,94619.0
2017-02-07 10:05:00,35.48,35.57,35.47,35.56,193144.0,32.2652,32.347,32.2561,32.3379,193144.0
2017-02-07 10:10:00,35.55,35.62,35.55,35.6,134824.0,32.3289,32.3925,32.3289,32.3743,134824.0
2017-02-07 10:15:00,35.61,35.64,35.6,35.61,154817.0,32.3834,32.4107,32.3743,32.3834,154817.0
2017-02-07 10:20:00,35.61,35.61,35.49,35.5,130973.0,32.3834,32.3834,32.2743,32.2834,130973.0
2017-02-07 10:25:00,35.51,35.52,35.47,35.47,133118.0,32.2925,32.3016,32.2561,32.2561,133118.0
2017-02-07 10:30:00,35.46,35.47,35.34,35.34,110432.0,32.247,32.2561,32.1379,32.1379,110432.0
2017-02-07 10:35:00,35.34,35.41,35.33,35.39,141976.0,32.1379,32.2015,32.1288,32.1834,141976.0
2017-02-07 10:40:00,35.4,35.48,35.39,35.48,72401.0,32.1924,32.2652,32.1834,32.2652,72401.0
2017-02-07 10:45:00,35.47,35.47,35.42,35.42,48610.0,32.2561,32.2561,32.2106,32.2106,48610.0
2017-02-07 10:50:00,35.42,35.46,35.41,35.45,29858.0,32.2106,32.247,32.2015,32.2379,29858.0
2017-02-07 10:55:00,35.46,35.47,35.43,35.44,46715.0,32.247,32.2561,32.2197,32.2288,46715.0
2017-02-07 11:00:00,35.44,35.49,35.42,35.48,38903.0,32.2288,32.2743,32.2106,32.2652,38903.0
2017-02-07 11:05:00,35.48,35.54,35.47,35.54,94826.0,32.2652,32.3198,32.2561,32.3198,94826.0
2017-02-07 11:10:00,35.53,35.54,35.46,35.46,125527.0,32.3107,32.3198,32.247,32.247,125527.0
2017-02-07 11:15:00,35.45,35.5,35.45,35.45,67085.0,32.2379,32.2834,32.2379,32.2379,67085.0
2017-02-07 11:20:00,35.45,35.46,35.42,35.43,89030.0,32.2379,32.247,32.2106,32.2197,89030.0
2017-02-07 11:25:00,35.42,35.43,35.4,35.43,23837.0,32.2106,32.2197,32.1924,32.2197,23837.0
2017-02-07 11:30:00,35.43,35.45,35.42,35.43,38590.0,32.2197,32.2379,32.2106,32.2197,38590.0
2017-02-07 11:35:00,35.44,35.47,35.41,35.47,48906.0,32.2288,32.2561,32.2015,32.2561,48906.0
2017-02-07 11:40:00,35.47,35.48,35.42,35.44,35694.0,32.2561,32.2652,32.2106,32.2288,35694.0
2017-02-07 11:45:00,35.44,35.44,35.43,35.43,33615.0,32.2288,32.2288,32.2197,32.2197,33615.0
2017-02-07 11:50:00,35.44,35.44,35.41,35.41,62135.0,32.2288,32.2288,32.2015,32.2015,62135.0
2017-02-07 11:55:00,35.41,35.42,35.37,35.38,64886.0,32.2015,32.2106,32.1652,32.1743,64886.0
2017-02-07 12:00:00,35.38,35.41,35.37,35.41,34965.0,32.1743,32.2015,32.1652,32.2015,34965.0
2017-02-07 12:05:00,35.4,35.44,35.39,35.4,60235.0,32.1924,32.2288,32.1834,32.1924,60235.0
2017-02-07 12:10:00,35.41,35.42,35.39,35.41,37238.0,32.2015,32.2106,32.1834,32.2015,37238.0
2017-02-07 12:15:00,35.41,35.41,35.35,35.36,21224.0,32.2015,32.2015,32.147,32.1561,21224.0
2017-02-07 12:20:00,35.36,35.36,35.29,35.33,44864.0,32.1561,32.1561,32.0924,32.1288,44864.0
2017-02-07 12:25:00,35.33,35.33,35.27,35.29,34034.0,32.1288,32.1288,32.0742,32.0924,34034.0
2017-02-07 12:30:00,35.3,35.33,35.28,35.3,21985.0,32.1015,32.1288,32.0833,32.1015,21985.0
2017-02-07 12:35:00,35.31,35.34,35.29,35.34,43886.0,32.1106,32.1379,32.0924,32.1379,43886.0
2017-02-07 12:40:00,35.33,35.34,35.26,35.27,51600.0,32.1288,32.1379,32.0651,32.0742,51600.0
2017-02-07 12:45:00,35.27,35.29,35.25,35.26,35034.0,32.0742,32.0924,32.056,32.0651,35034.0
2017-02-07 12:50:00,35.27,35.3,35.25,35.3,26349.0,32.0742,32.1015,32.056,32.1015,26349.0
2017-02-07 12:55:00,35.29,35.3,35.26,35.26,34290.0,32.0924,32.1015,32.0651,32.0651,34290.0
2017-02-07 13:00:00,35.27,35.31,35.25,35.29,184439.0,32.0742,32.1106,32.056,32.0924,184439.0
2017-02-07 13:05:00,35.29,35.29,35.26,35.27,154873.0,32.0924,32.0924,32.0651,32.0742,154873.0
2017-02-07 13:10:00,35.27,35.3,35.27,35.29,31447.0,32.0742,32.1015,32.0742,32.0924,31447.0
2017-02-07 13:15:00,35.29,35.37,35.29,35.35,32014.0,32.0924,32.1652,32.0924,32.147,32014.0
2017-02-07 13:20:00,35.34,35.36,35.33,35.34,36701.0,32.1379,32.1561,32.1288,32.1379,36701.0
2017-02-07 13:25:00,35.35,35.37,35.33,35.37,19482.0,32.147,32.1652,32.1288,32.1652,19482.0
2017-02-07 13:30:00,35.36,35.37,35.34,35.34,90039.0,32.1561,32.1652,32.1379,32.1379,90039.0
2017-02-07 13:35:00,35.35,35.36,35.34,35.36,14904.0,32.147,32.1561,32.1379,32.1561,14904.0
2017-02-07 13:40:00,35.36,35.38,35.35,35.37,24092.0,32.1561,32.1743,32.147,32.1652,24092.0
2017-02-07 13:45:00,35.37,35.38,35.36,35.37,42777.0,32.1652,32.1743,32.1561,32.1652,42777.0
2017-02-07 13:50:00,35.37,35.42,35.36,35.38,43834.0,32.1652,32.2106,32.1561,32.1743,43834.0
2017-02-07 13:55:00,35.38,35.44,35.37,35.42,32531.0,32.1743,32.2288,32.1652,32.2106,32531.0
2017-02-07 14:00:00,35.42,35.44,35.41,35.41,29571.0,32.2106,32.2288,32.2015,32.2015,29571.0
2017-02-07 14:05:00,35.42,35.42,35.39,35.42,35404.0,32.2106,32.2106,32.1834,32.2106,35404.0
2017-02-07 14:10:00,35.42,35.42,35.41,35.42,43213.0,32.2106,32.2106,32.2015,32.2106,43213.0
2017-02-07 14:15:00,35.42,35.45,35.41,35.42,55338.0,32.2106,32.2379,32.2015,32.2106,55338.0
2017-02-07 14:20:00,35.42,35.43,35.41,35.42,76603.0,32.2106,32.2197,32.2015,32.2106,76603.0
2017-02-07 14:25:00,35.42,35.42,35.4,35.42,35636.0,32.2106,32.2106,32.1924,32.2106,35636.0
2017-02-07 14:30:00,35.42,35.46,35.41,35.44,85519.0,32.2106,32.247,32.2015,32.2288,85519.0
2017-02-07 14:35:00,35.44,35.44,35.42,35.43,25325.0,32.2288,32.2288,32.2106,32.2197,25325.0
2017-02-07 14:40:00,35.43,35.44,35.41,35.43,64390.0,32.2197,32.2288,32.2015,32.2197,64390.0
2017-02-07 14:45:00,35.43,35.44,35.37,35.4,56797.0,32.2197,32.2288,32.1652,32.1924,56797.0
2017-02-07 14:50:00,35.4,35.42,35.39,35.4,47480.0,32.1924,32.2106,32.1834,32.1924,47480.0
2017-02-07 14:55:00,35.39,35.41,35.36,35.38,40292.0,32.1834,32.2015,32.1561,32.1743,40292.0
2017-02-07 15:00:00,35.38,35.42,35.38,35.41,47789.0,32.1743,32.2106,32.1743,32.2015,47789.0
2017-02-07 15:05:00,35.42,35.44,35.41,35.44,39281.0,32.2106,32.2288,32.2015,32.2288,39281.0
2017-02-07 15:10:00,35.44,35.45,35.42,35.44,39769.0,32.2288,32.2379,32.2106,32.2288,39769.0
2017-02-07 15:15:00,35.45,35.45,35.4,35.4,58605.0,32.2379,32.2379,32.1924,32.1924,58605.0
2017-02-07 15:20:00,35.41,35.42,35.39,35.4,73579.0,32.2015,32.2106,32.1834,32.1924,73579.0
2017-02-07 15:25:00,35.4,35.42,35.39,35.41,43934.0,32.1924,32.2106,32.1834,32.2015,43934.0
2017-02-07 15:30:00,35.41,35.43,35.39,35.43,97974.0,32.2015,32.2197,32.1834,32.2197,97974.0
2017-02-07 15:35:00,35.43,35.44,35.4,35.44,83999.0,32.2197,32.2288,32.1924,32.2288,83999.0
2017-02-07 15:40:00,35.44,35.45,35.42,35.42,113710.0,32.2288,32.2379,32.2106,32.2106,113710.0
2017-02-07 15:45:00,35.43,35.48,35.42,35.48,112793.0,32.2197,32.2652,32.2106,32.2652,112793.0
2017-02-07 15:50:00,35.48,35.5,35.45,35.5,331539.0,32.2652,32.2834,32.2379,32.2834,331539.0
2017-02-07 15:55:00,35.5,35.54,35.49,35.53,615593.0,32.2834,32.3198,32.2743,32.3107,615593.0
2017-02-08 09:30:00,35.8,35.8,35.37,35.43,439511.0,32.5562,32.5562,32.1652,32.2197,439511.0
2017-02-08 09:35:00,35.43,35.46,35.33,35.41,172017.0,32.2197,32.247,32.1288,32.2015,172017.0
2017-02-08 09:40:00,35.42,35.45,35.32,35.35,132908.0,32.2106,32.2379,32.1197,32.147,132908.0
2017-02-08 09:45:00,35.36,35.36,35.22,35.23,156760.0,32.1561,32.1561,32.0288,32.0378,156760.0
2017-02-08 09:50:00,35.23,35.28,35.17,35.25,133676.0,32.0378,32.0833,31.9833,32.056,133676.0
2017-02-08 09:55:00,35.26,35.29,35.22,35.27,95898.0,32.0651,32.0924,32.0288,32.0742,95898.0
2017-02-08 10:00:00,35.27,35.39,35.25,35.39,114114.0,32.0742,32.1834,32.056,32.1834,114114.0
2017-02-08 10:05:00,35.39,35.4,35.34,35.38,93717.0,32.1834,32.1924,32.1379,32.1743,93717.0
2017-02-08 10:10:00,35.36,35.42,35.35,35.4,217078.0,32.1561,32.2106,32.147,32.1924,217078.0
2017-02-08 10:15:00,35.4,35.41,35.35,35.4,88294.0,32.1924,32.2015,32.147,32.1924,88294.0
2017-02-08 10:20:00,35.4,35.4,35.37,35.37,92011.0,32.1924,32.1924,32.1652,32.1652,92011.0
2017-02-08 10:25:00,35.38,35.46,35.37,35.4,297518.0,32.1743,32.247,32.1652,32.1924,297518.0
2017-02-08 10:30:00,35.39,35.41,35.34,35.34,75166.0,32.1834,32.2015,32.1379,32.1379,75166.0
2017-02-08 10:35:00,35.35,35.35,35.29,35.34,247675.0,32.147,32.147,32.0924,32.1379,247675.0
2017-02-08 10:40:00,35.34,35.45,35.32,35.4,199467.0,32.1379,32.2379,32.1197,32.1924,199467.0
2017-02-08 10:45:00,35.41,35.44,35.39,35.41,174016.0,32.2015,32.2288,32.1834,32.2015,174016.0
2017-02-08 10:50:00,35.41,35.45,35.38,35.43,163936.0,32.2015,32.2379,32.1743,32.2197,163936.0
2017-02-08 10:55:00,35.44,35.45,35.4,35.44,107493.0,32.2288,32.2379,32.1924,32.2288,107493.0
2017-02-08 11:00:00,35.44,35.47,35.42,35.47,152018.0,32.2288,32.2561,32.2106,32.2561,152018.0
2017-02-08 11:05:00,35.47,35.47,35.43,35.44,83303.0,32.2561,32.2561,32.2197,32.2288,83303.0
2017-02-08 11:10:00,35.44,35.47,35.43,35.45,30508.0,32.2288,32.2561,32.2197,32.2379,30508.0
2017-02-08 11:15:00,35.45,35.46,35.38,35.39,84440.0,32.2379,32.247,32.1743,32.1834,84440.0
2017-02-08 11:20:00,35.39,35.4,35.35,35.36,95428.0,32.1834,32.1924,32.147,32.1561,95428.0
2017-02-08 11:25:00,35.36,35.41,35.35,35.36,80677.0,32.1561,32.2015,32.147,32.1561,80677.0
2017-02-08 11:30:00,35.36,35.39,35.34,35.37,58612.0,32.1561,32.1834,32.1379,32.1652,58612.0
2017-02-08 11:35:00,35.37,35.38,35.31,35.32,65852.0,32.1652,32.1743,32.1106,32.1197,65852.0
2017-02-08 11:40:00,35.33,35.35,35.3,35.31,37401.0,32.1288,32.147,32.1015,32.1106,37401.0
2017-02-08 11:45:00,35.31,35.37,35.3,35.36,94228.0,32.1106,32.1652,32.1015,32.1561,94228.0
2017-02-08 11:50:00,35.37,35.4,35.36,35.39,101134.0,32.1652,32.1924,32.1561,32.1834,101134.0
2017-02-08 11:55:00,35.38,35.38,35.34,35.34,49244.0,32.1743,32.1743,32.1379,32.1379,49244.0
2017-02-08 12:00:00,35.34,35.41,35.34,35.41,57007.0,32.1379,32.2015,32.1379,32.2015,57007.0
2017-02-08 12:05:00,35.41,35.43,35.36,35.43,51775.0,32.2015,32.2197,32.1561,32.2197,51775.0
2017-02-08 12:10:00,35.43,35.44,35.41,35.44,50207.0,32.2197,32.2288,32.2015,32.2288,50207.0
2017-02-08 12:15:00,35.44,35.46,35.42,35.45,77447.0,32.2288,32.247,32.2106,32.2379,77447.0
2017-02-08 12:20:00,35.45,35.46,35.41,35.41,52315.0,32.2379,32.247,32.2015,32.2015,52315.0
2017-02-08 12:25:00,35.42,35.42,35.39,35.41,34122.0,32.2106,32.2106,32.1834,32.2015,34122.0
2017-02-08 12:30:00,35.4,35.41,35.38,35.39,32315.0,32.1924,32.2015,32.1743,32.1834,32315.0
2017-02-08 12:35:00,35.39,35.39,35.35,35.36,50780.0,32.1834,32.1834,32.147,32.1561,50780.0
2017-02-08 12:40:00,35.36,35.39,35.35,35.39,41999.0,32.1561,32.1834,32.147,32.1834,41999.0
2017-02-08 12:45:00,35.39,35.41,35.37,35.41,43706.0,32.1834,32.2015,32.1652,32.2015,43706.0
2017-02-08 12:50:00,35.4,35.42,35.39,35.41,56075.0,32.1924,32.2106,32.1834,32.2015,56075.0
2017-02-08 12:55:00,35.41,35.44,35.41,35.43,47679.0,32.2015,32.2288,32.2015,32.2197,47679.0
2017-02-08 13:00:00,35.43,35.55,35.42,35.53,308672.0,32.2197,32.3289,32.2106,32.3107,308672.0
2017-02-08 13:05:00,35.53,35.54,35.49,35.51,55394.0,32.3107,32.3198,32.2743,32.2925,55394.0
2017-02-08 13:10:00,35.5,35.54,35.49,35.54,39088.0,32.2834,32.3198,32.2743,32.3198,39088.0
2017-02-08 13:15:00,35.53,35.55,35.5,35.55,38005.0,32.3107,32.3289,32.2834,32.3289,38005.0
2017-02-08 13:20:00,35.55,35.55,35.53,35.54,27834.0,32.3289,32.3289,32.3107,32.3198,27834.0
2017-02-08 13:25:00,35.54,35.56,35.53,35.54,34083.0,32.3198,32.3379,32.3107,32.3198,34083.0
2017-02-08 13:30:00,35.54,35.55,35.52,35.55,41480.0,32.3198,32.3289,32.3016,32.3289,41480.0
2017-02-08 13:35:00,35.55,35.55,35.49,35.51,72096.0,32.3289,32.3289,32.2743,32.2925,72096.0
2017-02-08 13:40:00,35.51,35.52,35.49,35.51,58157.0,32.2925,32.3016,32.2743,32.2925,58157.0
2017-02-08 13:45:00,35.51,35.57,35.5,35.57,56944.0,32.2925,32.347,32.2834,32.347,56944.0
2017-02-08 13:50:00,35.56,35.58,35.55,35.57,78340.0,32.3379,32.3561,32.3289,32.347,78340.0
2017-02-08 13:55:00,35.57,35.6,35.56,35.6,69320.0,32.347,32.3743,32.3379,32.3743,69320.0
2017-02-08 14:00:00,35.6,35.64,35.59,35.61,117067.0,32.3743,32.4107,32.3652,32.3834,117067.0
2017-02-08 14:05:00,35.61,35.62,35.54,35.55,84914.0,32.3834,32.3925,32.3198,32.3289,84914.0
2017-02-08 14:10:00,35.56,35.57,35.54,35.55,33045.0,32.3379,32.347,32.3198,32.3289,33045.0
2017-02-08 14:15:00,35.55,35.62,35.55,35.61,81498.0,32.3289,32.3925,32.3289,32.3834,81498.0
2017-02-08 14:20:00,35.6,35.61,35.57,35.58,48619.0,32.3743,32.3834,32.347,32.3561,48619.0
2017-02-08 14:25:00,35.58,35.59,35.51,35.55,83242.0,32.3561,32.3652,32.2925,32.3289,83242.0
2017-02-08 14:30:00,35.54,35.58,35.53,35.57,55906.0,32.3198,32.3561,32.3107,32.347,55906.0
2017-02-08 14:35:00,35.58,35.59,35.55,35.59,48954.0,32.3561,32.3652,32.3289,32.3652,48954.0
2017-02-08 14:40:00,35.59,35.59,35.56,35.57,42478.0,32.3652,32.3652,32.3379,32.347,42478.0
2017-02-08 14:45:00,35.58,35.59,35.56,35.58,60861.0,32.3561,32.3652,32.3379,32.3561,60861.0
2017-02-08 14:50:00,35.57,35.59,35.57,35.59,30051.0,32.347,32.3652,32.347,32.3652,30051.0
2017-02-08 14:55:00,35.59,35.59,35.58,35.59,23950.0,32.3652,32.3652,32.3561,32.3652,23950.0
2017-02-08 15:00:00,35.59,35.61,35.55,35.61,136247.0,32.3652,32.3834,32.3289,32.3834,136247.0
2017-02-08 15:05:00,35.61,35.67,35.59,35.65,129795.0,32.3834,32.438,32.3652,32.4198,129795.0
2017-02-08 15:10:00,35.65,35.66,35.62,35.65,86759.0,32.4198,32.4289,32.3925,32.4198,86759.0
2017-02-08 15:15:00,35.65,35.67,35.64,35.66,88798.0,32.4198,32.438,32.4107,32.4289,88798.0
2017-02-08 15:20:00,35.66,35.69,35.65,35.67,128296.0,32.4289,32.4562,32.4198,32.438,128296.0
2017-02-08 15:25:00,35.68,35.7,35.66,35.69,104569.0,32.4471,32.4653,32.4289,32.4562,104569.0
2017-02-08 15:30:00,35.69,35.69,35.63,35.64,124751.0,32.4562,32.4562,32.4016,32.4107,124751.0
2017-02-08 15:35:00,35.64,35.72,35.64,35.7,198253.0,32.4107,32.4834,32.4107,32.4653,198253.0
2017-02-08 15:40:00,35.69,35.7,35.65,35.69,140749.0,32.4562,32.4653,32.4198,32.4562,140749.0
2017-02-08 15:45:00,35.68,35.69,35.64,35.66,136334.0,32.4471,32.4562,32.4107,32.4289,136334.0
2017-02-08 15:50:00,35.65,35.66,35.6,35.63,209566.0,32.4198,32.4289,32.3743,32.4016,209566.0
2017-02-08 15:55:00,35.63,35.63,35.59,35.6,298513.0,32.4016,32.4016,32.3652,32.3743,298513.0
2017-02-09 09:30:00,35.75,35.75,35.51,35.53,259593.0,32.5107,32.5107,32.2925,32.3107,259593.0
2017-02-09 09:35:00,35.54,35.55,35.46,35.55,153766.0,32.3198,32.3289,32.247,32.3289,153766.0
2017-02-09 09:40:00,35.55,35.66,35.53,35.64,78383.0,32.3289,32.4289,32.3107,32.4107,78383.0
2017-02-09 09:45:00,35.65,35.66,35.58,35.61,73060.0,32.4198,32.4289,32.3561,32.3834,73060.0
2017-02-09 09:50:00,35.61,35.65,35.58,35.63,93777.0,32.3834,32.4198,32.3561,32.4016,93777.0
2017-02-09 09:55:00,35.63,35.73,35.63,35.7,61614.0,32.4016,32.4925,32.4016,32.4653,61614.0
2017-02-09 10:00:00,35.7,35.73,35.67,35.7,63294.0,32.4653,32.4925,32.438,32.4653,63294.0
2017-02-09 10:05:00,35.7,35.7,35.65,35.68,29231.0,32.4653,32.4653,32.4198,32.4471,29231.0
2017-02-09 10:10:00,35.68,35.72,35.65,35.72,53145.0,32.4471,32.4834,32.4198,32.4834,53145.0
2017-02-09 10:15:00,35.72,35.75,35.7,35.72,78946.0,32.4834,32.5107,32.4653,32.4834,78946.0
2017-02-09 10:20:00,35.71,35.79,35.71,35.78,77256.0,32.4744,32.5471,32.4744,32.538,77256.0
2017-02-09 10:25:00,35.78,35.8,35.77,35.8,40565.0,32.538,32.5562,32.5289,32.5562,40565.0
2017-02-09 10:30:00,35.8,35.85,35.78,35.79,89742.0,32.5562,32.6017,32.538,32.5471,89742.0
2017-02-09 10:35:00,35.79,35.79,35.66,35.67,126718.0,32.5471,32.5471,32.4289,32.438,126718.0
2017-02-09 10:40:00,35.68,35.71,35.65,35.71,135760.0,32.4471,32.4744,32.4198,32.4744,135760.0
2017-02-09 10:45:00,35.71,35.77,35.68,35.71,82816.0,32.4744,32.5289,32.4471,32.4744,82816.0
2017-02-09 10:50:00,35.71,35.74,35.68,35.72,45952.0,32.4744,32.5016,32.4471,32.4834,45952.0
2017-02-09 10:55:00,35.72,35.76,35.7,35.76,32736.0,32.4834,32.5198,32.4653,32.5198,32736.0
2017-02-09 11:00:00,35.76,35.77,35.72,35.75,108335.0,32.5198,32.5289,32.4834,32.5107,108335.0
2017-02-09 11:05:00,35.74,35.75,35.69,35.69,94540.0,32.5016,32.5107,32.4562,32.4562,94540.0
2017-02-09 11:10:00,35.69,35.74,35.67,35.73,64880.0,32.4562,32.5016,32.438,32.4925,64880.0
2017-02-09 11:15:00,35.73,35.76,35.71,35.71,76142.0,32.4925,32.5198,32.4744,32.4744,76142.0
2017-02-09 11:20:00,35.72,35.73,35.68,35.72,100869.0,32.4834,32.4925,32.4471,32.4834,100869.0
2017-02-09 11:25:00,35.72,35.74,35.71,35.73,58132.0,32.4834,32.5016,32.4744,32.4925,58132.0
2017-02-09 11:30:00,35.74,35.76,35.72,35.74,38902.0,32.5016,32.5198,32.4834,32.5016,38902.0
2017-02-09 11:35:00,35.74,35.75,35.73,35.74,37940.0,32.5016,32.5107,32.4925,32.5016,37940.0
2017-02-09 11:40:00,35.75,35.78,35.73,35.76,47272.0,32.5107,32.538,32.4925,32.5198,47272.0
2017-02-09 11:45:00,35.76,35.76,35.71,35.73,22946.0,32.5198,32.5198,32.4744,32.4925,22946.0
2017-02-09 11:50:00,35.73,35.74,35.7,35.73,40382.0,32.4925,32.5016,32.4653,32.4925,40382.0
2017-02-09 11:55:00,35.73,35.73,35.68,35.69,37771.0,32.4925,32.4925,32.4471,32.4562,37771.0
2017-02-09 12:00:00,35.69,35.7,35.68,35.68,19704.0,32.4562,32.4653,32.4471,32.4471,19704.0
2017-02-09 12:05:00,35.68,35.69,35.65,35.66,38837.0,32.4471,32.4562,32.4198,32.4289,38837.0
2017-02-09 12:10:00,35.66,35.7,35.66,35.7,35718.0,32.4289,32.4653,32.4289,32.4653,35718.0
2017-02-09 12:15:00,35.69,35.7,35.67,35.68,29410.0,32.4562,32.4653,32.438,32.4471,29410.0
2017-02-09 12:20:00,35.68,35.69,35.63,35.64,24766.0,32.4471,32.4562,32.4016,32.4107,24766.0
2017-02-09 12:25:00,35.64,35.65,35.62,35.63,23755.0,32.4107,32.4198,32.3925,32.4016,23755.0
2017-02-09 12:30:00,35.64,35.66,35.63,35.65,52047.0,32.4107,32.4289,32.4016,32.4198,52047.0
2017-02-09 12:35:00,35.64,35.66,35.64,35.64,24041.0,32.4107,32.4289,32.4107,32.4107,24041.0
2017-02-09 12:40:00,35.64,35.65,35.61,35.62,46630.0,32.4107,32.4198,32.3834,32.3925,46630.0
2017-02-09 12:45:00,35.61,35.61,35.52,35.52,64963.0,32.3834,32.3834,32.3016,32.3016,64963.0
2017-02-09 12:50:00,35.52,35.56,35.5,35.55,117162.0,32.3016,32.3379,32.2834,32.3289,117162.0
2017-02-09 12:55:00,35.54,35.6,35.54,35.59,85790.0,32.3198,32.3743,32.3198,32.3652,85790.0
2017-02-09 13:00:00,35.58,35.62,35.57,35.6,41030.0,32.3561,32.3925,32.347,32.3743,41030.0
2017-02-09 13:05:00,35.59,35.6,35.57,35.59,16843.0,32.3652,32.3743,32.347,32.3652,16843.0
2017-02-09 13:10:00,35.58,35.61,35.56,35.58,44968.0,32.3561,32.3834,32.3379,32.3561,44968.0
2017-02-09 13:15:00,35.57,35.58,35.55,35.55,32466.0,32.347,32.3561,32.3289,32.3289,32466.0
2017-02-09 13:20:00,35.55,35.56,35.53,35.54,36550.0,32.3289,32.3379,32.3107,32.3198,36550.0
2017-02-09 13:25:00,35.54,35.57,35.54,35.57,22974.0,32.3198,32.347,32.3198,32.347,22974.0
2017-02-09 13:30:00,35.56,35.57,35.52,35.53,72947.0,32.3379,32.347,32.3016,32.3107,72947.0
2017-02-09 13:35:00,35.53,35.56,35.53,35.53,34225.0,32.3107,32.3379,32.3107,32.3107,34225.0
2017-02-09 13:40:00,35.53,35.55,35.53,35.54,23481.0,32.3107,32.3289,32.3107,32.3198,23481.0
2017-02-09 13:45:00,35.54,35.56,35.53,35.55,20083.0,32.3198,32.3379,32.3107,32.3289,20083.0
2017-02-09 13:50:00,35.55,35.58,35.54,35.55,40544.0,32.3289,32.3561,32.3198,32.3289,40544.0
2017-02-09 13:55:00,35.55,35.57,35.55,35.57,17112.0,32.3289,32.347,32.3289,32.347,17112.0
2017-02-09 14:00:00,35.56,35.56,35.52,35.52,22549.0,32.3379,32.3379,32.3016,32.3016,22549.0
2017-02-09 14:05:00,35.52,35.54,35.51,35.52,101332.0,32.3016,32.3198,32.2925,32.3016,101332.0
2017-02-09 14:10:00,35.52,35.54,35.52,35.54,19665.0,32.3016,32.3198,32.3016,32.3198,19665.0
2017-02-09 14:15:00,35.55,35.56,35.53,35.53,198796.0,32.3289,32.3379,32.3107,32.3107,198796.0
2017-02-09 14:20:00,35.53,35.54,35.5,35.5,63604.0,32.3107,32.3198,32.2834,32.2834,63604.0
2017-02-09 14:25:00,35.49,35.5,35.47,35.48,55637.0,32.2743,32.2834,32.2561,32.2652,55637.0
2017-02-09 14:30:00,35.48,35.5,35.47,35.48,30295.0,32.2652,32.2834,32.2561,32.2652,30295.0
2017-02-09 14:35:00,35.48,35.52,35.47,35.51,51869.0,32.2652,32.3016,32.2561,32.2925,51869.0
2017-02-09 14:40:00,35.51,35.52,35.49,35.51,44200.0,32.2925,32.3016,32.2743,32.2925,44200.0
2017-02-09 14:45:00,35.51,35.51,35.47,35.5,79447.0,32.2925,32.2925,32.2561,32.2834,79447.0
2017-02-09 14:50:00,35.5,35.51,35.47,35.51,37302.0,32.2834,32.2925,32.2561,32.2925,37302.0
2017-02-09 14:55:00,35.5,35.52,35.49,35.49,40705.0,32.2834,32.3016,32.2743,32.2743,40705.0
2017-02-09 15:00:00,35.5,35.52,35.49,35.52,40103.0,32.2834,32.3016,32.2743,32.3016,40103.0
2017-02-09 15:05:00,35.52,35.52,35.5,35.51,30973.0,32.3016,32.3016,32.2834,32.2925,30973.0
2017-02-09 15:10:00,35.5,35.52,35.48,35.48,43596.0,32.2834,32.3016,32.2652,32.2652,43596.0
2017-02-09 15:15:00,35.49,35.51,35.48,35.49,48985.0,32.2743,32.2925,32.2652,32.2743,48985.0
2017-02-09 15:20:00,35.49,35.5,35.47,35.47,50136.0,32.2743,32.2834,32.2561,32.2561,50136.0
2017-02-09 15:25:00,35.47,35.49,35.47,35.47,96578.0,32.2561,32.2743,32.2561,32.2561,96578.0
2017-02-09 15:30:00,35.48,35.48,35.44,35.45,86633.0,32.2652,32.2652,32.2288,32.2379,86633.0
2017-02-09 15:35:00,35.45,35.47,35.44,35.47,87975.0,32.2379,32.2561,32.2288,32.2561,87975.0
2017-02-09 15:40:00,35.47,35.47,35.45,35.45,82325.0,32.2561,32.2561,32.2379,32.2379,82325.0
2017-02-09 15:45:00,35.45,35.46,35.38,35.4,149956.0,32.2379,32.247,32.1743,32.1924,149956.0
2017-02-09 15:50:00,35.39,35.45,35.39,35.45,147458.0,32.1834,32.2379,32.1834,32.2379,147458.0
2017-02-09 15:55:00,35.44,35.47,35.38,35.41,544317.0,32.2288,32.2561,32.1743,32.2015,544317.0
2017-02-10 09:30:00,35.63,35.64,35.47,35.49,316708.0,32.4016,32.4107,32.2561,32.2743,316708.0
2017-02-10 09:35:00,35.48,35.51,35.34,35.34,154496.0,32.2652,32.2925,32.1379,32.1379,154496.0
2017-02-10 09:40:00,35.34,35.37,35.28,35.34,112795.0,32.1379,32.1652,32.0833,32.1379,112795.0
2017-02-10 09:45:00,35.35,35.37,35.29,35.29,68611.0,32.147,32.1652,32.0924,32.0924,68611.0
2017-02-10 09:50:00,35.29,35.3,35.16,35.19,123864.0,32.0924,32.1015,31.9742,32.0015,123864.0
2017-02-10 09:55:00,35.19,35.25,35.19,35.23,83866.0,32.0015,32.056,32.0015,32.0378,83866.0
2017-02-10 10:00:00,35.23,35.24,35.14,35.18,112312.0,32.0378,32.0469,31.956,31.9924,112312.0
2017-02-10 10:05:00,35.16,35.17,35.09,35.09,76386.0,31.9742,31.9833,31.9105,31.9105,76386.0
2017-02-10 10:10:00,35.09,35.22,35.09,35.21,71224.0,31.9105,32.0288,31.9105,32.0197,71224.0
2017-02-10 10:15:00,35.21,35.25,35.2,35.21,39023.0,32.0197,32.056,32.0106,32.0197,39023.0
2017-02-10 10:20:00,35.21,35.27,35.2,35.23,49128.0,32.0197,32.0742,32.0106,32.0378,49128.0
2017-02-10 10:25:00,35.22,35.28,35.2,35.27,55185.0,32.0288,32.0833,32.0106,32.0742,55185.0
2017-02-10 10:30:00,35.27,35.38,35.25,35.37,44896.0,32.0742,32.1743,32.056,32.1652,44896.0
2017-02-10 10:35:00,35.37,35.44,35.36,35.41,133246.0,32.1652,32.2288,32.1561,32.2015,133246.0
2017-02-10 10:40:00,35.41,35.46,35.4,35.43,100481.0,32.2015,32.247,32.1924,32.2197,100481.0
2017-02-10 10:45:00,35.43,35.5,35.4,35.5,74952.0,32.2197,32.2834,32.1924,32.2834,74952.0
2017-02-10 10:50:00,35.5,35.53,35.43,35.44,132433.0,32.2834,32.3107,32.2197,32.2288,132433.0
2017-02-10 10:55:00,35.44,35.45,35.42,35.44,32216.0,32.2288,32.2379,32.2106,32.2288,32216.0
2017-02-10 11:00:00,35.43,35.44,35.38,35.39,35094.0,32.2197,32.2288,32.1743,32.1834,35094.0
2017-02-10 11:05:00,35.38,35.44,35.37,35.44,50967.0,32.1743,32.2288,32.1652,32.2288,50967.0
2017-02-10 11:10:00,35.44,35.5,35.43,35.48,52996.0,32.2288,32.2834,32.2197,32.2652,52996.0
2017-02-10 11:15:00,35.49,35.5,35.45,35.45,61493.0,32.2743,32.2834,32.2379,32.2379,61493.0
2017-02-10 11:20:00,35.45,35.46,35.42,35.44,45502.0,32.2379,32.247,32.2106,32.2288,45502.0
2017-02-10 11:25:00,35.45,35.46,35.41,35.45,67449.0,32.2379,32.247,32.2015,32.2379,67449.0
2017-02-10 11:30:00,35.45,35.47,35.43,35.43,44665.0,32.2379,32.2561,32.2197,32.2197,44665.0
2017-02-10 11:35:00,35.43,35.43,35.4,35.4,26146.0,32.2197,32.2197,32.1924,32.1924,26146.0
2017-02-10 11:40:00,35.4,35.43,35.4,35.43,20738.0,32.1924,32.2197,32.1924,32.2197,20738.0
2017-02-10 11:45:00,35.43,35.44,35.39,35.44,71965.0,32.2197,32.2288,32.1834,32.2288,71965.0
2017-02-10 11:50:00,35.44,35.45,35.42,35.43,82286.0,32.2288,32.2379,32.2106,32.2197,82286.0
2017-02-10 11:55:00,35.43,35.44,35.39,35.4,40886.0,32.2197,32.2288,32.1834,32.1924,40886.0
2017-02-10 12:00:00,35.41,35.42,35.38,35.4,35303.0,32.2015,32.2106,32.1743,32.1924,35303.0
2017-02-10 12:05:00,35.4,35.43,35.38,35.43,31160.0,32.1924,32.2197,32.1743,32.2197,31160.0
2017-02-10 12:10:00,35.43,35.46,35.41,35.45,42756.0,32.2197,32.247,32.2015,32.2379,42756.0
2017-02-10 12:15:00,35.45,35.46,35.44,35.44,14591.0,32.2379,32.247,32.2288,32.2288,14591.0
2017-02-10 12:20:00,35.45,35.46,35.42,35.44,24018.0,32.2379,32.247,32.2106,32.2288,24018.0
2017-02-10 12:25:00,35.44,35.46,35.43,35.46,16360.0,32.2288,32.247,32.2197,32.247,16360.0
2017-02-10 12:30:00,35.45,35.47,35.43,35.46,24738.0,32.2379,32.2561,32.2197,32.247,24738.0
2017-02-10 12:35:00,35.46,35.49,35.44,35.47,23222.0,32.247,32.2743,32.2288,32.2561,23222.0
2017-02-10 12:40:00,35.48,35.5,35.47,35.48,27714.0,32.2652,32.2834,32.2561,32.2652,27714.0
2017-02-10 12:45:00,35.48,35.5,35.46,35.47,28956.0,32.2652,32.2834,32.247,32.2561,28956.0
2017-02-10 12:50:00,35.46,35.48,35.46,35.47,18983.0,32.247,32.2652,32.247,32.2561,18983.0
2017-02-10 12:55:00,35.47,35.48,35.45,35.45,20006.0,32.2561,32.2652,32.2379,32.2379,20006.0
2017-02-10 13:00:00,35.46,35.46,35.43,35.44,43816.0,32.247,32.247,32.2197,32.2288,43816.0
2017-02-10 13:05:00,35.44,35.46,35.43,35.45,31367.0,32.2288,32.247,32.2197,32.2379,31367.0
2017-02-10 13:10:00,35.45,35.46,35.44,35.46,26387.0,32.2379,32.247,32.2288,32.247,26387.0
2017-02-10 13:15:00,35.46,35.49,35.44,35.44,58996.0,32.247,32.2743,32.2288,32.2288,58996.0
2017-02-10 13:20:00,35.45,35.45,35.43,35.45,30782.0,32.2379,32.2379,32.2197,32.2379,30782.0
2017-02-10 13:25:00,35.45,35.45,35.43,35.43,26769.0,32.2379,32.2379,32.2197,32.2197,26769.0
2017-02-10 13:30:00,35.44,35.45,35.43,35.43,38594.0,32.2288,32.2379,32.2197,32.2197,38594.0
2017-02-10 13:35:00,35.44,35.44,35.42,35.43,57522.0,32.2288,32.2288,32.2106,32.2197,57522.0
2017-02-10 13:40:00,35.43,35.43,35.39,35.4,71836.0,32.2197,32.2197,32.1834,32.1924,71836.0
2017-02-10 13:45:00,35.41,35.45,35.4,35.44,68308.0,32.2015,32.2379,32.1924,32.2288,68308.0
2017-02-10 13:50:00,35.44,35.45,35.4,35.41,84955.0,32.2288,32.2379,32.1924,32.2015,84955.0
2017-02-10 13:55:00,35.41,35.42,35.38,35.38,32905.0,32.2015,32.2106,32.1743,32.1743,32905.0
2017-02-10 14:00:00,35.39,35.4,35.38,35.39,34324.0,32.1834,32.1924,32.1743,32.1834,34324.0
2017-02-10 14:05:00,35.39,35.4,35.37,35.4,35576.0,32.1834,32.1924,32.1652,32.1924,35576.0
2017-02-10 14:10:00,35.4,35.43,35.39,35.43,43818.0,32.1924,32.2197,32.1834,32.2197,43818.0
2017-02-10 14:15:00,35.43,35.43,35.39,35.42,42011.0,32.2197,32.2197,32.1834,32.2106,42011.0
2017-02-10 14:20:00,35.41,35.43,35.39,35.4,87352.0,32.2015,32.2197,32.1834,32.1924,87352.0
2017-02-10 14:25:00,35.39,35.41,35.38,35.41,48623.0,32.1834,32.2015,32.1743,32.2015,48623.0
2017-02-10 14:30:00,35.4,35.45,35.4,35.4,142021.0,32.1924,32.2379,32.1924,32.1924,142021.0
2017-02-10 14:35:00,35.4,35.4,35.36,35.37,22751.0,32.1924,32.1924,32.1561,32.1652,22751.0
2017-02-10 14:40:00,35.37,35.37,35.32,35.34,38950.0,32.1652,32.1652,32.1197,32.1379,38950.0
2017-02-10 14:45:00,35.33,35.35,35.32,35.34,27043.0,32.1288,32.147,32.1197,32.1379,27043.0
2017-02-10 14:50:00,35.35,35.35,35.31,35.33,21706.0,32.147,32.147,32.1106,32.1288,21706.0
2017-02-10 14:55:00,35.32,35.33,35.31,35.32,19991.0,32.1197,32.1288,32.1106,32.1197,19991.0
2017-02-10 15:00:00,35.32,35.36,35.31,35.35,49134.0,32.1197,32.1561,32.1106,32.147,49134.0
2017-02-10 15:05:00,35.35,35.36,35.32,35.33,33025.0,32.147,32.1561,32.1197,32.1288,33025.0
2017-02-10 15:10:00,35.32,35.34,35.3,35.32,62430.0,32.1197,32.1379,32.1015,32.1197,62430.0
2017-02-10 15:15:00,35.31,35.32,35.31,35.31,26365.0,32.1106,32.1197,32.1106,32.1106,26365.0
2017-02-10 15:20:00,35.32,35.32,35.31,35.31,14304.0,32.1197,32.1197,32.1106,32.1106,14304.0
2017-02-10 15:25:00,35.32,35.35,35.31,35.34,125917.0,32.1197,32.147,32.1106,32.1379,125917.0
2017-02-10 15:30:00,35.34,35.38,35.34,35.38,157331.0,32.1379,32.1743,32.1379,32.1743,157331.0
2017-02-10 15:35:00,35.37,35.4,35.36,35.38,137341.0,32.1652,32.1924,32.1561,32.1743,137341.0
2017-02-10 15:40:00,35.38,35.4,35.36,35.36,127499.0,32.1743,32.1924,32.1561,32.1561,127499.0
2017-02-10 15:45:00,35.36,35.38,35.35,35.38,114952.0,32.1561,32.1743,32.147,32.1743,114952.0
2017-02-10 15:50:00,35.38,35.39,35.34,35.36,180790.0,32.1743,32.1834,32.1379,32.1561,180790.0
2017-02-10 15:55:00,35.36,35.37,35.31,35.32,399545.0,32.1561,32.1652,32.1106,32.1197,399545.0
2017-02-13 09:30:00,35.71,35.8,35.65,35.67,383642.0,32.4744,32.5562,32.4198,32.438,383642.0
2017-02-13 09:35:00,35.68,35.68,35.58,35.67,319673.0,32.4471,32.4471,32.3561,32.438,319673.0
2017-02-13 09:40:00,35.67,35.83,35.64,35.79,306951.0,32.438,32.5835,32.4107,32.5471,306951.0
2017-02-13 09:45:00,35.79,35.82,35.72,35.72,221024.0,32.5471,32.5744,32.4834,32.4834,221024.0
2017-02-13 09:50:00,35.72,35.73,35.52,35.53,345677.0,32.4834,32.4925,32.3016,32.3107,345677.0
2017-02-13 09:55:00,35.52,35.56,35.5,35.55,185569.0,32.3016,32.3379,32.2834,32.3289,185569.0
2017-02-13 10:00:00,35.55,35.62,35.53,35.62,148519.0,32.3289,32.3925,32.3107,32.3925,148519.0
2017-02-13 10:05:00,35.62,35.64,35.55,35.6,217248.0,32.3925,32.4107,32.3289,32.3743,217248.0
2017-02-13 10:10:00,35.6,35.62,35.56,35.57,119729.0,32.3743,32.3925,32.3379,32.347,119729.0
2017-02-13 10:15:00,35.57,35.62,35.56,35.59,136900.0,32.347,32.3925,32.3379,32.3652,136900.0
2017-02-13 10:20:00,35.6,35.72,35.59,35.71,191041.0,32.3743,32.4834,32.3652,32.4744,191041.0
2017-02-13 10:25:00,35.72,35.78,35.7,35.78,111259.0,32.4834,32.538,32.4653,32.538,111259.0
2017-02-13 10:30:00,35.79,35.82,35.77,35.77,98530.0,32.5471,32.5744,32.5289,32.5289,98530.0
2017-02-13 10:35:00,35.77,35.79,35.7,35.73,115056.0,32.5289,32.5471,32.4653,32.4925,115056.0
2017-02-13 10:40:00,35.73,35.76,35.73,35.74,46642.0,32.4925,32.5198,32.4925,32.5016,46642.0
2017-02-13 10:45:00,35.75,35.76,35.7,35.7,71495.0,32.5107,32.5198,32.4653,32.4653,71495.0
2017-02-13 10:50:00,35.7,35.71,35.65,35.66,73079.0,32.4653,32.4744,32.4198,32.4289,73079.0
2017-02-13 10:55:00,35.65,35.75,35.64,35.73,99513.0,32.4198,32.5107,32.4107,32.4925,99513.0
2017-02-13 11:00:00,35.73,35.74,35.72,35.73,78074.0,32.4925,32.5016,32.4834,32.4925,78074.0
2017-02-13 11:05:00,35.73,35.74,35.68,35.7,107621.0,32.4925,32.5016,32.4471,32.4653,107621.0
2017-02-13 11:10:00,35.7,35.71,35.6,35.61,108028.0,32.4653,32.4744,32.3743,32.3834,108028.0
2017-02-13 11:15:00,35.62,35.62,35.57,35.6,215488.0,32.3925,32.3925,32.347,32.3743,215488.0
2017-02-13 11:20:00,35.59,35.62,35.59,35.62,84592.0,32.3652,32.3925,32.3652,32.3925,84592.0
2017-02-13 11:25:00,35.62,35.62,35.58,35.58,106010.0,32.3925,32.3925,32.3561,32.3561,106010.0
2017-02-13 11:30:00,35.59,35.59,35.53,35.53,116349.0,32.3652,32.3652,32.3107,32.3107,116349.0
2017-02-13 11:35:00,35.53,35.54,35.51,35.52,187415.0,32.3107,32.3198,32.2925,32.3016,187415.0
2017-02-13 11:40:00,35.52,35.52,35.48,35.51,213313.0,32.3016,32.3016,32.2652,32.2925,213313.0
2017-02-13 11:45:00,35.51,35.51,35.5,35.5,81370.0,32.2925,32.2925,32.2834,32.2834,81370.0
2017-02-13 11:50:00,35.51,35.56,35.49,35.55,92284.0,32.2925,32.3379,32.2743,32.3289,92284.0
2017-02-13 11:55:00,35.55,35.59,35.55,35.56,34873.0,32.3289,32.3652,32.3289,32.3379,34873.0
2017-02-13 12:00:00,35.56,35.58,35.55,35.58,45996.0,32.3379,32.3561,32.3289,32.3561,45996.0
2017-02-13 12:05:00,35.57,35.59,35.55,35.59,37576.0,32.347,32.3652,32.3289,32.3652,37576.0
2017-02-13 12:10:00,35.58,35.59,35.57,35.58,26203.0,32.3561,32.3652,32.347,32.3561,26203.0
2017-02-13 12:15:00,35.58,35.58,35.56,35.56,39996.0,32.3561,32.3561,32.3379,32.3379,39996.0
2017-02-13 12:20:00,35.55,35.56,35.52,35.52,46263.0,32.3289,32.3379,32.3016,32.3016,46263.0
2017-02-13 12:25:00,35.52,35.53,35.5,35.51,117154.0,32.3016,32.3107,32.2834,32.2925,117154.0
2017-02-13 12:30:00,35.51,35.52,35.49,35.49,48148.0,32.2925,32.3016,32.2743,32.2743,48148.0
2017-02-13 12:35:00,35.5,35.52,35.49,35.5,81022.0,32.2834,32.3016,32.2743,32.2834,81022.0
2017-02-13 12:40:00,35.51,35.52,35.49,35.51,93776.0,32.2925,32.3016,32.2743,32.2925,93776.0
2017-02-13 12:45:00,35.51,35.53,35.49,35.52,49626.0,32.2925,32.3107,32.2743,32.3016,49626.0
2017-02-13 12:50:00,35.52,35.56,35.52,35.53,66504.0,32.3016,32.3379,32.3016,32.3107,66504.0
2017-02-13 12:55:00,35.53,35.54,35.49,35.49,89805.0,32.3107,32.3198,32.2743,32.2743,89805.0
2017-02-13 13:00:00,35.5,35.51,35.49,35.51,117139.0,32.2834,32.2925,32.2743,32.2925,117139.0
2017-02-13 13:05:00,35.51,35.52,35.5,35.5,142837.0,32.2925,32.3016,32.2834,32.2834,142837.0
2017-02-13 13:10:00,35.5,35.5,35.46,35.48,309459.0,32.2834,32.2834,32.247,32.2652,309459.0
2017-02-13 13:15:00,35.48,35.49,35.45,35.47,469566.0,32.2652,32.2743,32.2379,32.2561,469566.0
2017-02-13 13:20:00,35.48,35.5,35.45,35.45,221005.0,32.2652,32.2834,32.2379,32.2379,221005.0
2017-02-13 13:25:00,35.45,35.46,35.44,35.45,112093.0,32.2379,32.247,32.2288,32.2379,112093.0
2017-02-13 13:30:00,35.45,35.46,35.37,35.46,203833.0,32.2379,32.247,32.1652,32.247,203833.0
2017-02-13 13:35:00,35.46,35.47,35.44,35.44,104661.0,32.247,32.2561,32.2288,32.2288,104661.0
2017-02-13 13:40:00,35.45,35.47,35.44,35.44,79812.0,32.2379,32.2561,32.2288,32.2288,79812.0
2017-02-13 13:45:00,35.44,35.46,35.43,35.44,74144.0,32.2288,32.247,32.2197,32.2288,74144.0
2017-02-13 13:50:00,35.43,35.44,35.41,35.43,56168.0,32.2197,32.2288,32.2015,32.2197,56168.0
2017-02-13 13:55:00,35.44,35.46,35.43,35.44,48716.0,32.2288,32.247,32.2197,32.2288,48716.0
2017-02-13 14:00:00,35.45,35.45,35.42,35.44,96646.0,32.2379,32.2379,32.2106,32.2288,96646.0
2017-02-13 14:05:00,35.44,35.46,35.43,35.45,112470.0,32.2288,32.247,32.2197,32.2379,112470.0
2017-02-13 14:10:00,35.45,35.46,35.43,35.44,219747.0,32.2379,32.247,32.2197,32.2288,219747.0
2017-02-13 14:15:00,35.44,35.47,35.43,35.44,144336.0,32.2288,32.2561,32.2197,32.2288,144336.0
2017-02-13 14:20:00,35.45,35.45,35.42,35.44,184104.0,32.2379,32.2379,32.2106,32.2288,184104.0
2017-02-13 14:25:00,35.44,35.46,35.42,35.44,118521.0,32.2288,32.247,32.2106,32.2288,118521.0
2017-02-13 14:30:00,35.44,35.45,35.42,35.45,46520.0,32.2288,32.2379,32.2106,32.2379,46520.0
2017-02-13 14:35:00,35.45,35.45,35.42,35.45,25142.0,32.2379,32.2379,32.2106,32.2379,25142.0
2017-02-13 14:40:00,35.45,35.45,35.42,35.45,89378.0,32.2379,32.2379,32.2106,32.2379,89378.0
2017-02-13 14:45:00,35.45,35.46,35.43,35.45,38701.0,32.2379,32.247,32.2197,32.2379,38701.0
2017-02-13 14:50:00,35.45,35.46,35.44,35.45,67013.0,32.2379,32.247,32.2288,32.2379,67013.0
2017-02-13 14:55:00,35.45,35.45,35.41,35.44,69113.0,32.2379,32.2379,32.2015,32.2288,69113.0
2017-02-13 15:00:00,35.44,35.45,35.43,35.44,82266.0,32.2288,32.2379,32.2197,32.2288,82266.0
2017-02-13 15:05:00,35.44,35.47,35.4,35.45,151259.0,32.2288,32.2561,32.1924,32.2379,151259.0
2017-02-13 15:10:00,35.45,35.5,35.44,35.48,200947.0,32.2379,32.2834,32.2288,32.2652,200947.0
2017-02-13 15:15:00,35.49,35.49,35.46,35.46,61413.0,32.2743,32.2743,32.247,32.247,61413.0
2017-02-13 15:20:00,35.47,35.48,35.45,35.46,153785.0,32.2561,32.2652,32.2379,32.247,153785.0
2017-02-13 15:25:00,35.46,35.5,35.46,35.5,149784.0,32.247,32.2834,32.247,32.2834,149784.0
2017-02-13 15:30:00,35.49,35.5,35.45,35.48,108243.0,32.2743,32.2834,32.2379,32.2652,108243.0
2017-02-13 15:35:00,35.48,35.49,35.46,35.49,110474.0,32.2652,32.2743,32.247,32.2743,110474.0
2017-02-13 15:40:00,35.49,35.53,35.48,35.5,135505.0,32.2743,32.3107,32.2652,32.2834,135505.0
2017-02-13 15:45:00,35.49,35.5,35.45,35.48,129962.0,32.2743,32.2834,32.2379,32.2652,129962.0
2017-02-13 15:50:00,35.48,35.49,35.43,35.44,467032.0,32.2652,32.2743,32.2197,32.2288,467032.0
2017-02-13 15:55:00,35.44,35.45,35.4,35.45,644288.0,32.2288,32.2379,32.1924,32.2379,644288.0
2017-02-14 09:30:00,35.5,35.55,35.3,35.32,350149.0,32.2834,32.3289,32.1015,32.1197,350149.0
2017-02-14 09:35:00,35.32,35.37,35.2,35.27,229242.0,32.1197,32.1652,32.0106,32.0742,229242.0
2017-02-14 09:40:00,35.27,35.31,35.12,35.12,250674.0,32.0742,32.1106,31.9378,31.9378,250674.0
2017-02-14 09:45:00,35.12,35.21,35.12,35.14,176201.0,31.9378,32.0197,31.9378,31.956,176201.0
2017-02-14 09:50:00,35.13,35.23,35.12,35.21,146353.0,31.9469,32.0378,31.9378,32.0197,146353.0
2017-02-14 09:55:00,35.22,35.24,35.17,35.21,225127.0,32.0288,32.0469,31.9833,32.0197,225127.0
2017-02-14 10:00:00,35.21,35.27,35.17,35.18,289453.0,32.0197,32.0742,31.9833,31.9924,289453.0
2017-02-14 10:05:00,35.19,35.31,35.18,35.28,156248.0,32.0015,32.1106,31.9924,32.0833,156248.0
2017-02-14 10:10:00,35.29,35.39,35.27,35.39,311936.0,32.0924,32.1834,32.0742,32.1834,311936.0
2017-02-14 10:15:00,35.38,35.39,35.34,35.38,168840.0,32.1743,32.1834,32.1379,32.1743,168840.0
2017-02-14 10:20:00,35.38,35.43,35.37,35.38,66582.0,32.1743,32.2197,32.1652,32.1743,66582.0
2017-02-14 10:25:00,35.39,35.42,35.36,35.36,88426.0,32.1834,32.2106,32.1561,32.1561,88426.0
2017-02-14 10:30:00,35.36,35.38,35.34,35.37,104977.0,32.1561,32.1743,32.1379,32.1652,104977.0
2017-02-14 10:35:00,35.37,35.37,35.27,35.3,117678.0,32.1652,32.1652,32.0742,32.1015,117678.0
2017-02-14 10:40:00,35.3,35.34,35.3,35.33,54924.0,32.1015,32.1379,32.1015,32.1288,54924.0
2017-02-14 10:45:00,35.32,35.37,35.31,35.34,85793.0,32.1197,32.1652,32.1106,32.1379,85793.0
2017-02-14 10:50:00,35.35,35.36,35.3,35.32,113327.0,32.147,32.1561,32.1015,32.1197,113327.0
2017-02-14 10:55:00,35.31,35.37,35.3,35.33,72531.0,32.1106,32.1652,32.1015,32.1288,72531.0
2017-02-14 11:00:00,35.32,35.34,35.31,35.33,46564.0,32.1197,32.1379,32.1106,32.1288,46564.0
2017-02-14 11:05:00,35.33,35.33,35.28,35.31,92153.0,32.1288,32.1288,32.0833,32.1106,92153.0
2017-02-14 11:10:00,35.31,35.37,35.31,35.36,63400.0,32.1106,32.1652,32.1106,32.1561,63400.0
2017-02-14 11:15:00,35.36,35.36,35.3,35.35,97001.0,32.1561,32.1561,32.1015,32.147,97001.0
2017-02-14 11:20:00,35.36,35.37,35.34,35.36,83765.0,32.1561,32.1652,32.1379,32.1561,83765.0
2017-02-14 11:25:00,35.36,35.43,35.35,35.43,177134.0,32.1561,32.2197,32.147,32.2197,177134.0
2017-02-14 11:30:00,35.43,35.43,35.4,35.42,75060.0,32.2197,32.2197,32.1924,32.2106,75060.0
2017-02-14 11:35:00,35.43,35.43,35.39,35.4,101311.0,32.2197,32.2197,32.1834,32.1924,101311.0
2017-02-14 11:40:00,35.4,35.41,35.37,35.37,60410.0,32.1924,32.2015,32.1652,32.1652,60410.0
2017-02-14 11:45:00,35.38,35.38,35.34,35.36,70271.0,32.1743,32.1743,32.1379,32.1561,70271.0
2017-02-14 11:50:00,35.36,35.42,35.35,35.41,86809.0,32.1561,32.2106,32.147,32.2015,86809.0
2017-02-14 11:55:00,35.41,35.43,35.4,35.42,98799.0,32.2015,32.2197,32.1924,32.2106,98799.0
2017-02-14 12:00:00,35.41,35.43,35.39,35.42,90865.0,32.2015,32.2197,32.1834,32.2106,90865.0
2017-02-14 12:05:00,35.43,35.44,35.39,35.4,68540.0,32.2197,32.2288,32.1834,32.1924,68540.0
2017-02-14 12:10:00,35.41,35.42,35.37,35.38,90767.0,32.2015,32.2106,32.1652,32.1743,90767.0
2017-02-14 12:15:00,35.39,35.39,35.34,35.37,48147.0,32.1834,32.1834,32.1379,32.1652,48147.0
2017-02-14 12:20:00,35.37,35.4,35.35,35.38,77445.0,32.1652,32.1924,32.147,32.1743,77445.0
2017-02-14 12:25:00,35.37,35.38,35.33,35.34,50769.0,32.1652,32.1743,32.1288,32.1379,50769.0
2017-02-14 12:30:00,35.34,35.39,35.33,35.39,120306.0,32.1379,32.1834,32.1288,32.1834,120306.0
2017-02-14 12:35:00,35.38,35.41,35.37,35.39,73337.0,32.1743,32.2015,32.1652,32.1834,73337.0
2017-02-14 12:40:00,35.4,35.4,35.38,35.4,29282.0,32.1924,32.1924,32.1743,32.1924,29282.0
2017-02-14 12:45:00,35.4,35.4,35.38,35.4,36807.0,32.1924,32.1924,32.1743,32.1924,36807.0
2017-02-14 12:50:00,35.4,35.4,35.38,35.39,54396.0,32.1924,32.1924,32.1743,32.1834,54396.0
2017-02-14 12:55:00,35.39,35.43,35.39,35.41,50612.0,32.1834,32.2197,32.1834,32.2015,50612.0
2017-02-14 13:00:00,35.41,35.46,35.4,35.44,77431.0,32.2015,32.247,32.1924,32.2288,77431.0
2017-02-14 13:05:00,35.44,35.45,35.42,35.44,38633.0,32.2288,32.2379,32.2106,32.2288,38633.0
2017-02-14 13:10:00,35.44,35.47,35.43,35.46,52036.0,32.2288,32.2561,32.2197,32.247,52036.0
2017-02-14 13:15:00,35.45,35.47,35.43,35.45,30843.0,32.2379,32.2561,32.2197,32.2379,30843.0
2017-02-14 13:20:00,35.45,35.46,35.43,35.45,44505.0,32.2379,32.247,32.2197,32.2379,44505.0
2017-02-14 13:25:00,35.45,35.46,35.43,35.43,27408.0,32.2379,32.247,32.2197,32.2197,27408.0
2017-02-14 13:30:00,35.44,35.45,35.43,35.44,22948.0,32.2288,32.2379,32.2197,32.2288,22948.0
2017-02-14 13:35:00,35.43,35.45,35.42,35.44,57418.0,32.2197,32.2379,32.2106,32.2288,57418.0
2017-02-14 13:40:00,35.43,35.45,35.42,35.43,28024.0,32.2197,32.2379,32.2106,32.2197,28024.0
2017-02-14 13:45:00,35.43,35.44,35.4,35.41,34166.0,32.2197,32.2288,32.1924,32.2015,34166.0
2017-02-14 13:50:00,35.41,35.43,35.4,35.42,37928.0,32.2015,32.2197,32.1924,32.2106,37928.0
2017-02-14 13:55:00,35.42,35.44,35.41,35.43,35047.0,32.2106,32.2288,32.2015,32.2197,35047.0
2017-02-14 14:00:00,35.42,35.43,35.41,35.42,35462.0,32.2106,32.2197,32.2015,32.2106,35462.0
2017-02-14 14:05:00,35.43,35.45,35.41,35.41,59947.0,32.2197,32.2379,32.2015,32.2015,59947.0
2017-02-14 14:10:00,35.42,35.43,35.41,35.42,41086.0,32.2106,32.2197,32.2015,32.2106,41086.0
2017-02-14 14:15:00,35.41,35.44,35.41,35.43,42561.0,32.2015,32.2288,32.2015,32.2197,42561.0
2017-02-14 14:20:00,35.43,35.43,35.4,35.41,143645.0,32.2197,32.2197,32.1924,32.2015,143645.0
2017-02-14 14:25:00,35.41,35.41,35.37,35.39,230644.0,32.2015,32.2015,32.1652,32.1834,230644.0
2017-02-14 14:30:00,35.39,35.39,35.34,35.37,130669.0,32.1834,32.1834,32.1379,32.1652,130669.0
2017-02-14 14:35:00,35.37,35.37,35.31,35.31,106693.0,32.1652,32.1652,32.1106,32.1106,106693.0
2017-02-14 14:40:00,35.32,35.36,35.31,35.35,83246.0,32.1197,32.1561,32.1106,32.147,83246.0
2017-02-14 14:45:00,35.34,35.36,35.32,35.32,87234.0,32.1379,32.1561,32.1197,32.1197,87234.0
2017-02-14 14:50:00,35.33,35.35,35.28,35.3,145520.0,32.1288,32.147,32.0833,32.1015,145520.0
2017-02-14 14:55:00,35.3,35.34,35.29,35.34,53803.0,32.1015,32.1379,32.0924,32.1379,53803.0
2017-02-14 15:00:00,35.33,35.36,35.33,35.34,64002.0,32.1288,32.1561,32.1288,32.1379,64002.0
2017-02-14 15:05:00,35.34,35.35,35.31,35.32,80736.0,32.1379,32.147,32.1106,32.1197,80736.0
2017-02-14 15:10:00,35.32,35.32,35.24,35.26,142319.0,32.1197,32.1197,32.0469,32.0651,142319.0
2017-02-14 15:15:00,35.26,35.3,35.26,35.28,134776.0,32.0651,32.1015,32.0651,32.0833,134776.0
2017-02-14 15:20:00,35.28,35.3,35.27,35.29,60599.0,32.0833,32.1015,32.0742,32.0924,60599.0
2017-02-14 15:25:00,35.29,35.31,35.26,35.27,145530.0,32.0924,32.1106,32.0651,32.0742,145530.0
2017-02-14 15:30:00,35.26,35.27,35.23,35.26,154381.0,32.0651,32.0742,32.0378,32.0651,154381.0
2017-02-14 15:35:00,35.26,35.31,35.25,35.3,152803.0,32.0651,32.1106,32.056,32.1015,152803.0
2017-02-14 15:40:00,35.29,35.3,35.26,35.27,123515.0,32.0924,32.1015,32.0651,32.0742,123515.0
2017-02-14 15:45:00,35.26,35.3,35.25,35.3,269611.0,32.0651,32.1015,32.056,32.1015,269611.0
2017-02-14 15:50:00,35.3,35.31,35.27,35.29,449801.0,32.1015,32.1106,32.0742,32.0924,449801.0
2017-02-14 15:55:00,35.29,35.3,35.23,35.24,707277.0,32.0924,32.1015,32.0378,32.0469,707277.0
2017-02-15 09:30:00,35.46,35.46,35.27,35.41,403696.0,32.247,32.247,32.0742,32.2015,403696.0
2017-02-15 09:35:00,35.41,35.44,35.26,35.3,239640.0,32.2015,32.2288,32.0651,32.1015,239640.0
2017-02-15 09:40:00,35.3,35.5,35.3,35.5,376447.0,32.1015,32.2834,32.1015,32.2834,376447.0
2017-02-15 09:45:00,35.5,35.52,35.41,35.45,309861.0,32.2834,32.3016,32.2015,32.2379,309861.0
2017-02-15 09:50:00,35.45,35.48,35.38,35.47,370122.0,32.2379,32.2652,32.1743,32.2561,370122.0
2017-02-15 09:55:00,35.47,35.5,35.4,35.41,139296.0,32.2561,32.2834,32.1924,32.2015,139296.0
2017-02-15 10:00:00,35.4,35.42,35.32,35.41,343986.0,32.1924,32.2106,32.1197,32.2015,343986.0
2017-02-15 10:05:00,35.41,35.41,35.34,35.4,259411.0,32.2015,32.2015,32.1379,32.1924,259411.0
2017-02-15 10:10:00,35.39,35.47,35.39,35.41,121196.0,32.1834,32.2561,32.1834,32.2015,121196.0
2017-02-15 10:15:00,35.42,35.44,35.36,35.4,209127.0,32.2106,32.2288,32.1561,32.1924,209127.0
2017-02-15 10:20:00,35.4,35.42,35.38,35.42,96528.0,32.1924,32.2106,32.1743,32.2106,96528.0
2017-02-15 10:25:00,35.42,35.51,35.41,35.49,107845.0,32.2106,32.2925,32.2015,32.2743,107845.0
2017-02-15 10:30:00,35.48,35.51,35.46,35.47,122058.0,32.2652,32.2925,32.247,32.2561,122058.0
2017-02-15 10:35:00,35.47,35.56,35.46,35.51,195595.0,32.2561,32.3379,32.247,32.2925,195595.0
2017-02-15 10:40:00,35.51,35.51,35.44,35.46,134124.0,32.2925,32.2925,32.2288,32.247,134124.0
2017-02-15 10:45:00,35.45,35.55,35.44,35.51,290888.0,32.2379,32.3289,32.2288,32.2925,290888.0
2017-02-15 10:50:00,35.52,35.64,35.51,35.63,150230.0,32.3016,32.4107,32.2925,32.4016,150230.0
2017-02-15 10:55:00,35.63,35.67,35.6,35.66,127577.0,32.4016,32.438,32.3743,32.4289,127577.0
2017-02-15 11:00:00,35.65,35.74,35.64,35.7,164646.0,32.4198,32.5016,32.4107,32.4653,164646.0
2017-02-15 11:05:00,35.7,35.71,35.66,35.7,90055.0,32.4653,32.4744,32.4289,32.4653,90055.0
2017-02-15 11:10:00,35.71,35.73,35.68,35.69,128136.0,32.4744,32.4925,32.4471,32.4562,128136.0
2017-02-15 11:15:00,35.69,35.73,35.68,35.7,160613.0,32.4562,32.4925,32.4471,32.4653,160613.0
2017-02-15 11:20:00,35.7,35.7,35.63,35.65,141863.0,32.4653,32.4653,32.4016,32.4198,141863.0
2017-02-15 11:25:00,35.65,35.7,35.65,35.69,351568.0,32.4198,32.4653,32.4198,32.4562,351568.0
2017-02-15 11:30:00,35.69,35.72,35.68,35.72,239687.0,32.4562,32.4834,32.4471,32.4834,239687.0
2017-02-15 11:35:00,35.73,35.73,35.62,35.66,132291.0,32.4925,32.4925,32.3925,32.4289,132291.0
2017-02-15 11:40:00,35.66,35.68,35.61,35.64,112156.0,32.4289,32.4471,32.3834,32.4107,112156.0
2017-02-15 11:45:00,35.64,35.65,35.57,35.64,114377.0,32.4107,32.4198,32.347,32.4107,114377.0
2017-02-15 11:50:00,35.64,35.68,35.61,35.67,196867.0,32.4107,32.4471,32.3834,32.438,196867.0
2017-02-15 11:55:00,35.66,35.71,35.65,35.7,99898.0,32.4289,32.4744,32.4198,32.4653,99898.0
2017-02-15 12:00:00,35.7,35.71,35.68,35.68,75248.0,32.4653,32.4744,32.4471,32.4471,75248.0
2017-02-15 12:05:00,35.69,35.69,35.66,35.68,75284.0,32.4562,32.4562,32.4289,32.4471,75284.0
2017-02-15 12:10:00,35.67,35.72,35.63,35.71,106319.0,32.438,32.4834,32.4016,32.4744,106319.0
2017-02-15 12:15:00,35.72,35.73,35.66,35.69,87621.0,32.4834,32.4925,32.4289,32.4562,87621.0
2017-02-15 12:20:00,35.69,35.71,35.68,35.69,69030.0,32.4562,32.4744,32.4471,32.4562,69030.0
2017-02-15 12:25:00,35.69,35.7,35.67,35.7,146013.0,32.4562,32.4653,32.438,32.4653,146013.0
2017-02-15 12:30:00,35.7,35.71,35.67,35.69,112965.0,32.4653,32.4744,32.438,32.4562,112965.0
2017-02-15 12:35:00,35.69,35.7,35.66,35.66,212430.0,32.4562,32.4653,32.4289,32.4289,212430.0
2017-02-15 12:40:00,35.67,35.67,35.64,35.65,165394.0,32.438,32.438,32.4107,32.4198,165394.0
2017-02-15 12:45:00,35.65,35.65,35.61,35.64,101923.0,32.4198,32.4198,32.3834,32.4107,101923.0
2017-02-15 12:50:00,35.64,35.65,35.63,35.65,104194.0,32.4107,32.4198,32.4016,32.4198,104194.0
2017-02-15 12:55:00,35.65,35.65,35.61,35.63,86443.0,32.4198,32.4198,32.3834,32.4016,86443.0
2017-02-15 13:00:00,35.63,35.65,35.62,35.63,109807.0,32.4016,32.4198,32.3925,32.4016,109807.0
2017-02-15 13:05:00,35.63,35.65,35.61,35.64,97951.0,32.4016,32.4198,32.3834,32.4107,97951.0
2017-02-15 13:10:00,35.64,35.65,35.6,35.61,51352.0,32.4107,32.4198,32.3743,32.3834,51352.0
2017-02-15 13:15:00,35.61,35.61,35.54,35.59,111463.0,32.3834,32.3834,32.3198,32.3652,111463.0
2017-02-15 13:20:00,35.59,35.63,35.59,35.61,149984.0,32.3652,32.4016,32.3652,32.3834,149984.0
2017-02-15 13:25:00,35.61,35.62,35.59,35.62,69006.0,32.3834,32.3925,32.3652,32.3925,69006.0
2017-02-15 13:30:00,35.62,35.62,35.6,35.6,127183.0,32.3925,32.3925,32.3743,32.3743,127183.0
2017-02-15 13:35:00,35.61,35.61,35.57,35.58,73210.0,32.3834,32.3834,32.347,32.3561,73210.0
2017-02-15 13:40:00,35.58,35.58,35.54,35.55,124781.0,32.3561,32.3561,32.3198,32.3289,124781.0
2017-02-15 13:45:00,35.55,35.57,35.53,35.54,125966.0,32.3289,32.347,32.3107,32.3198,125966.0
2017-02-15 13:50:00,35.54,35.58,35.53,35.55,195697.0,32.3198,32.3561,32.3107,32.3289,195697.0
2017-02-15 13:55:00,35.55,35.57,35.53,35.54,120899.0,32.3289,32.347,32.3107,32.3198,120899.0
2017-02-15 14:00:00,35.54,35.56,35.52,35.54,133975.0,32.3198,32.3379,32.3016,32.3198,133975.0
2017-02-15 14:05:00,35.55,35.55,35.53,35.54,60724.0,32.3289,32.3289,32.3107,32.3198,60724.0
2017-02-15 14:10:00,35.53,35.54,35.42,35.43,207804.0,32.3107,32.3198,32.2106,32.2197,207804.0
2017-02-15 14:15:00,35.43,35.46,35.4,35.44,475451.0,32.2197,32.247,32.1924,32.2288,475451.0
2017-02-15 14:20:00,35.43,35.47,35.43,35.44,202729.0,32.2197,32.2561,32.2197,32.2288,202729.0
2017-02-15 14:25:00,35.45,35.53,35.45,35.52,199442.0,32.2379,32.3107,32.2379,32.3016,199442.0
2017-02-15 14:30:00,35.52,35.53,35.49,35.51,110122.0,32.3016,32.3107,32.2743,32.2925,110122.0
2017-02-15 14:35:00,35.51,35.52,35.47,35.48,184391.0,32.2925,32.3016,32.2561,32.2652,184391.0
2017-02-15 14:40:00,35.48,35.53,35.47,35.52,217294.0,32.2652,32.3107,32.2561,32.3016,217294.0
2017-02-15 14:45:00,35.52,35.53,35.48,35.51,115006.0,32.3016,32.3107,32.2652,32.2925,115006.0
2017-02-15 14:50:00,35.51,35.58,35.5,35.58,145510.0,32.2925,32.3561,32.2834,32.3561,145510.0
2017-02-15 14:55:00,35.58,35.6,35.57,35.6,110853.0,32.3561,32.3743,32.347,32.3743,110853.0
2017-02-15 15:00:00,35.6,35.62,35.59,35.62,142010.0,32.3743,32.3925,32.3652,32.3925,142010.0
2017-02-15 15:05:00,35.62,35.62,35.56,35.57,163172.0,32.3925,32.3925,32.3379,32.347,163172.0
2017-02-15 15:10:00,35.57,35.59,35.54,35.54,164276.0,32.347,32.3652,32.3198,32.3198,164276.0
2017-02-15 15:15:00,35.55,35.55,35.51,35.55,166949.0,32.3289,32.3289,32.2925,32.3289,166949.0
2017-02-15 15:20:00,35.55,35.55,35.53,35.54,129706.0,32.3289,32.3289,32.3107,32.3198,129706.0
2017-02-15 15:25:00,35.54,35.58,35.53,35.55,354804.0,32.3198,32.3561,32.3107,32.3289,354804.0
2017-02-15 15:30:00,35.55,35.58,35.53,35.56,243296.0,32.3289,32.3561,32.3107,32.3379,243296.0
2017-02-15 15:35:00,35.57,35.6,35.56,35.6,145199.0,32.347,32.3743,32.3379,32.3743,145199.0
2017-02-15 15:40:00,35.6,35.62,35.55,35.55,337098.0,32.3743,32.3925,32.3289,32.3289,337098.0
2017-02-15 15:45:00,35.55,35.56,35.52,35.52,338926.0,32.3289,32.3379,32.3016,32.3016,338926.0
2017-02-15 15:50:00,35.53,35.56,35.52,35.53,765376.0,32.3107,32.3379,32.3016,32.3107,765376.0
2017-02-15 15:55:00,35.53,35.54,35.42,35.49,1284170.0,32.3107,32.3198,32.2106,32.2743,1284170.0
2017-02-16 09:30:00,35.62,35.65,34.58,34.88,1471823.0,32.3925,32.4198,31.4467,31.7196,1471823.0
2017-02-16 09:35:00,34.87,35.17,34.74,35.0,1192112.0,31.7105,31.9833,31.5922,31.8287,1192112.0
2017-02-16 09:40:00,35.0,35.28,35.0,35.26,616020.0,31.8287,32.0833,31.8287,32.0651,616020.0
2017-02-16 09:45:00,35.26,35.47,35.01,35.05,1005873.0,32.0651,32.2561,31.8378,31.8742,1005873.0
2017-02-16 09:50:00,35.05,35.11,34.99,35.06,601912.0,31.8742,31.9287,31.8196,31.8833,601912.0
2017-02-16 09:55:00,35.06,35.2,35.02,35.02,370004.0,31.8833,32.0106,31.8469,31.8469,370004.0
2017-02-16 10:00:00,35.02,35.25,35.01,35.23,390402.0,31.8469,32.056,31.8378,32.0378,390402.0
2017-02-16 10:05:00,35.24,35.43,35.24,35.43,562191.0,32.0469,32.2197,32.0469,32.2197,562191.0
2017-02-16 10:10:00,35.43,35.47,35.27,35.29,506100.0,32.2197,32.2561,32.0742,32.0924,506100.0
2017-02-16 10:15:00,35.29,35.41,35.28,35.36,199822.0,32.0924,32.2015,32.0833,32.1561,199822.0
2017-02-16 10:20:00,35.36,35.46,35.35,35.46,297944.0,32.1561,32.247,32.147,32.247,297944.0
2017-02-16 10:25:00,35.46,35.5,35.4,35.49,596636.0,32.247,32.2834,32.1924,32.2743,596636.0
2017-02-16 10:30:00,35.49,35.59,35.48,35.59,643948.0,32.2743,32.3652,32.2652,32.3652,643948.0
2017-02-16 10:35:00,35.59,35.61,35.39,35.51,474930.0,32.3652,32.3834,32.1834,32.2925,474930.0
2017-02-16 10:40:00,35.51,35.55,35.4,35.41,210850.0,32.2925,32.3289,32.1924,32.2015,210850.0
2017-02-16 10:45:00,35.4,35.42,35.22,35.25,325494.0,32.1924,32.2106,32.0288,32.056,325494.0
2017-02-16 10:50:00,35.24,35.26,35.13,35.14,186672.0,32.0469,32.0651,31.9469,31.956,186672.0
2017-02-16 10:55:00,35.14,35.34,35.14,35.34,294711.0,31.956,32.1379,31.956,32.1379,294711.0
2017-02-16 11:00:00,35.34,35.36,35.27,35.31,103677.0,32.1379,32.1561,32.0742,32.1106,103677.0
2017-02-16 11:05:00,35.31,35.32,35.11,35.18,212639.0,32.1106,32.1197,31.9287,31.9924,212639.0
2017-02-16 11:10:00,35.18,35.22,35.11,35.22,132637.0,31.9924,32.0288,31.9287,32.0288,132637.0
2017-02-16 11:15:00,35.21,35.37,35.2,35.37,233709.0,32.0197,32.1652,32.0106,32.1652,233709.0
2017-02-16 11:20:00,35.37,35.57,35.36,35.46,281839.0,32.1652,32.347,32.1561,32.247,281839.0
2017-02-16 11:25:00,35.46,35.47,35.4,35.41,71360.0,32.247,32.2561,32.1924,32.2015,71360.0
2017-02-16 11:30:00,35.41,35.42,35.18,35.2,220965.0,32.2015,32.2106,31.9924,32.0106,220965.0
2017-02-16 11:35:00,35.19,35.24,35.15,35.23,142551.0,32.0015,32.0469,31.9651,32.0378,142551.0
2017-02-16 11:40:00,35.22,35.25,35.2,35.25,86818.0,32.0288,32.056,32.0106,32.056,86818.0
2017-02-16 11:45:00,35.24,35.25,35.18,35.2,114410.0,32.0469,32.056,31.9924,32.0106,114410.0
2017-02-16 11:50:00,35.2,35.21,35.15,35.16,155038.0,32.0106,32.0197,31.9651,31.9742,155038.0
2017-02-16 11:55:00,35.16,35.2,35.14,35.19,116560.0,31.9742,32.0106,31.956,32.0015,116560.0
2017-02-16 12:00:00,35.2,35.2,35.14,35.14,114464.0,32.0106,32.0106,31.956,31.956,114464.0
2017-02-16 12:05:00,35.14,35.17,35.1,35.11,113335.0,31.956,31.9833,31.9196,31.9287,113335.0
2017-02-16 12:10:00,35.12,35.16,35.12,35.13,88262.0,31.9378,31.9742,31.9378,31.9469,88262.0
2017-02-16 12:15:00,35.13,35.21,35.12,35.17,157072.0,31.9469,32.0197,31.9378,31.9833,157072.0
2017-02-16 12:20:00,35.16,35.2,35.12,35.15,143689.0,31.9742,32.0106,31.9378,31.9651,143689.0
2017-02-16 12:25:00,35.15,35.15,35.11,35.11,71435.0,31.9651,31.9651,31.9287,31.9287,71435.0
2017-02-16 12:30:00,35.12,35.12,35.06,35.08,109405.0,31.9378,31.9378,31.8833,31.9014,109405.0
2017-02-16 12:35:00,35.07,35.16,35.05,35.15,103530.0,31.8923,31.9742,31.8742,31.9651,103530.0
2017-02-16 12:40:00,35.16,35.17,35.12,35.12,114302.0,31.9742,31.9833,31.9378,31.9378,114302.0
2017-02-16 12:45:00,35.12,35.13,34.99,35.05,222977.0,31.9378,31.9469,31.8196,31.8742,222977.0
2017-02-16 12:50:00,35.05,35.11,35.05,35.08,98887.0,31.8742,31.9287,31.8742,31.9014,98887.0
2017-02-16 12:55:00,35.08,35.09,35.01,35.01,110704.0,31.9014,31.9105,31.8378,31.8378,110704.0
2017-02-16 13:00:00,35.01,35.04,35.0,35.02,195152.0,31.8378,31.8651,31.8287,31.8469,195152.0
2017-02-16 13:05:00,35.02,35.06,35.01,35.05,79960.0,31.8469,31.8833,31.8378,31.8742,79960.0
2017-02-16 13:10:00,35.07,35.09,35.02,35.03,93245.0,31.8923,31.9105,31.8469,31.856,93245.0
2017-02-16 13:15:00,35.03,35.05,35.02,35.05,53331.0,31.856,31.8742,31.8469,31.8742,53331.0
2017-02-16 13:20:00,35.05,35.08,35.03,35.05,65521.0,31.8742,31.9014,31.856,31.8742,65521.0
2017-02-16 13:25:00,35.06,35.09,35.03,35.05,91094.0,31.8833,31.9105,31.856,31.8742,91094.0
2017-02-16 13:30:00,35.05,35.07,35.04,35.05,81971.0,31.8742,31.8923,31.8651,31.8742,81971.0
2017-02-16 13:35:00,35.05,35.07,35.03,35.05,77254.0,31.8742,31.8923,31.856,31.8742,77254.0
2017-02-16 13:40:00,35.05,35.06,35.01,35.02,52349.0,31.8742,31.8833,31.8378,31.8469,52349.0
2017-02-16 13:45:00,35.02,35.03,34.99,35.02,441340.0,31.8469,31.856,31.8196,31.8469,441340.0
2017-02-16 13:50:00,35.02,35.07,35.02,35.04,108099.0,31.8469,31.8923,31.8469,31.8651,108099.0
2017-02-16 13:55:00,35.04,35.13,35.02,35.13,168602.0,31.8651,31.9469,31.8469,31.9469,168602.0
2017-02-16 14:00:00,35.13,35.21,35.12,35.21,114807.0,31.9469,32.0197,31.9378,32.0197,114807.0
2017-02-16 14:05:00,35.2,35.21,35.15,35.16,113675.0,32.0106,32.0197,31.9651,31.9742,113675.0
2017-02-16 14:10:00,35.16,35.19,35.13,35.19,109520.0,31.9742,32.0015,31.9469,32.0015,109520.0
2017-02-16 14:15:00,35.18,35.19,35.12,35.15,138048.0,31.9924,32.0015,31.9378,31.9651,138048.0
2017-02-16 14:20:00,35.15,35.16,35.09,35.09,105975.0,31.9651,31.9742,31.9105,31.9105,105975.0
2017-02-16 14:25:00,35.09,35.12,35.09,35.11,97908.0,31.9105,31.9378,31.9105,31.9287,97908.0
2017-02-16 14:30:00,35.11,35.12,35.1,35.11,72899.0,31.9287,31.9378,31.9196,31.9287,72899.0
2017-02-16 14:35:00,35.11,35.11,35.05,35.06,153676.0,31.9287,31.9287,31.8742,31.8833,153676.0
2017-02-16 14:40:00,35.05,35.11,35.05,35.11,110916.0,31.8742,31.9287,31.8742,31.9287,110916.0
2017-02-16 14:45:00,35.11,35.12,35.07,35.08,101575.0,31.9287,31.9378,31.8923,31.9014,101575.0
2017-02-16 14:50:00,35.09,35.11,35.07,35.09,454587.0,31.9105,31.9287,31.8923,31.9105,454587.0
2017-02-16 14:55:00,35.09,35.1,35.06,35.08,147748.0,31.9105,31.9196,31.8833,31.9014,147748.0
2017-02-16 15:00:00,35.08,35.09,35.06,35.08,105660.0,31.9014,31.9105,31.8833,31.9014,105660.0
2017-02-16 15:05:00,35.07,35.09,35.06,35.07,94816.0,31.8923,31.9105,31.8833,31.8923,94816.0
2017-02-16 15:10:00,35.07,35.08,35.06,35.07,128539.0,31.8923,31.9014,31.8833,31.8923,128539.0
2017-02-16 15:15:00,35.07,35.1,35.06,35.09,153416.0,31.8923,31.9196,31.8833,31.9105,153416.0
2017-02-16 15:20:00,35.09,35.15,35.08,35.15,158566.0,31.9105,31.9651,31.9014,31.9651,158566.0
2017-02-16 15:25:00,35.15,35.15,35.08,35.09,234848.0,31.9651,31.9651,31.9014,31.9105,234848.0
2017-02-16 15:30:00,35.09,35.12,35.08,35.09,386631.0,31.9105,31.9378,31.9014,31.9105,386631.0
2017-02-16 15:35:00,35.09,35.1,35.06,35.07,121635.0,31.9105,31.9196,31.8833,31.8923,121635.0
2017-02-16 15:40:00,35.06,35.12,35.06,35.09,274781.0,31.8833,31.9378,31.8833,31.9105,274781.0
2017-02-16 15:45:00,35.09,35.09,35.01,35.02,227148.0,31.9105,31.9105,31.8378,31.8469,227148.0
2017-02-16 15:50:00,35.03,35.09,35.02,35.09,436936.0,31.856,31.9105,31.8469,31.9105,436936.0
2017-02-16 15:55:00,35.09,35.18,35.08,35.18,678915.0,31.9105,31.9924,31.9014,31.9924,678915.0
2017-02-17 09:30:00,34.97,35.05,34.72,34.74,834692.0,31.8906,31.9635,31.6626,31.6808,834692.0
2017-02-17 09:35:00,34.74,34.88,34.73,34.84,247859.0,31.6808,31.8085,31.6717,31.772,247859.0
2017-02-17 09:40:00,34.84,34.84,34.76,34.8,235653.0,31.772,31.772,31.6991,31.7355,235653.0
2017-02-17 09:45:00,34.8,34.81,34.73,34.8,183481.0,31.7355,31.7447,31.6717,31.7355,183481.0
2017-02-17 09:50:00,34.81,34.87,34.76,34.77,181710.0,31.7447,31.7994,31.6991,31.7082,181710.0
2017-02-17 09:55:00,34.77,34.85,34.73,34.85,144098.0,31.7082,31.7811,31.6717,31.7811,144098.0
2017-02-17 10:00:00,34.85,34.89,34.8,34.88,189418.0,31.7811,31.8176,31.7355,31.8085,189418.0
2017-02-17 10:05:00,34.88,34.91,34.77,34.82,269821.0,31.8085,31.8358,31.7082,31.7538,269821.0
2017-02-17 10:10:00,34.82,34.87,34.8,34.84,181586.0,31.7538,31.7994,31.7355,31.772,181586.0
2017-02-17 10:15:00,34.85,35.02,34.84,35.01,140950.0,31.7811,31.9362,31.772,31.927,140950.0
2017-02-17 10:20:00,35.01,35.09,34.98,35.08,128507.0,31.927,32.0,31.8997,31.9909,128507.0
2017-02-17 10:25:00,35.07,35.09,35.03,35.07,150072.0,31.9818,32.0,31.9453,31.9818,150072.0
2017-02-17 10:30:00,35.07,35.07,35.0,35.04,86334.0,31.9818,31.9818,31.9179,31.9544,86334.0
2017-02-17 10:35:00,35.04,35.13,35.02,35.13,159384.0,31.9544,32.0365,31.9362,32.0365,159384.0
2017-02-17 10:40:00,35.13,35.19,35.12,35.15,190613.0,32.0365,32.0912,32.0274,32.0547,190613.0
2017-02-17 10:45:00,35.15,35.23,35.11,35.21,369933.0,32.0547,32.1277,32.0182,32.1094,369933.0
2017-02-17 10:50:00,35.22,35.27,35.17,35.25,251427.0,32.1185,32.1641,32.0729,32.1459,251427.0
2017-02-17 10:55:00,35.25,35.33,35.24,35.33,224435.0,32.1459,32.2189,32.1368,32.2189,224435.0
2017-02-17 11:00:00,35.33,35.35,35.3,35.34,173652.0,32.2189,32.2371,32.1915,32.228,173652.0
2017-02-17 11:05:00,35.34,35.37,35.3,35.34,200537.0,32.228,32.2553,32.1915,32.228,200537.0
2017-02-17 11:10:00,35.34,35.49,35.34,35.49,214991.0,32.228,32.3648,32.228,32.3648,214991.0
2017-02-17 11:15:00,35.49,35.5,35.45,35.45,162224.0,32.3648,32.3739,32.3283,32.3283,162224.0
2017-02-17 11:20:00,35.45,35.48,35.42,35.48,97938.0,32.3283,32.3557,32.3009,32.3557,97938.0
2017-02-17 11:25:00,35.47,35.49,35.42,35.45,181996.0,32.3465,32.3648,32.3009,32.3283,181996.0
2017-02-17 11:30:00,35.45,35.55,35.45,35.52,226099.0,32.3283,32.4195,32.3283,32.3921,226099.0
2017-02-17 11:35:00,35.52,35.55,35.52,35.52,111512.0,32.3921,32.4195,32.3921,32.3921,111512.0
2017-02-17 11:40:00,35.53,35.56,35.52,35.56,166684.0,32.4012,32.4286,32.3921,32.4286,166684.0
2017-02-17 11:45:00,35.55,35.58,35.52,35.53,216770.0,32.4195,32.4468,32.3921,32.4012,216770.0
2017-02-17 11:50:00,35.54,35.57,35.53,35.53,82772.0,32.4104,32.4377,32.4012,32.4012,82772.0
2017-02-17 11:55:00,35.54,35.54,35.4,35.44,112733.0,32.4104,32.4104,32.2827,32.3192,112733.0
2017-02-17 12:00:00,35.43,35.45,35.41,35.44,66242.0,32.3101,32.3283,32.2918,32.3192,66242.0
2017-02-17 12:05:00,35.44,35.45,35.42,35.44,116118.0,32.3192,32.3283,32.3009,32.3192,116118.0
2017-02-17 12:10:00,35.43,35.45,35.41,35.41,68654.0,32.3101,32.3283,32.2918,32.2918,68654.0
2017-02-17 12:15:00,35.41,35.43,35.41,35.43,32214.0,32.2918,32.3101,32.2918,32.3101,32214.0
2017-02-17 12:20:00,35.43,35.44,35.41,35.43,77372.0,32.3101,32.3192,32.2918,32.3101,77372.0
2017-02-17 12:25:00,35.42,35.43,35.34,35.35,68486.0,32.3009,32.3101,32.228,32.2371,68486.0
2017-02-17 12:30:00,35.36,35.36,35.31,35.32,69819.0,32.2462,32.2462,32.2006,32.2097,69819.0
2017-02-17 12:35:00,35.33,35.35,35.32,35.34,59734.0,32.2189,32.2371,32.2097,32.228,59734.0
2017-02-17 12:40:00,35.35,35.37,35.31,35.33,59657.0,32.2371,32.2553,32.2006,32.2189,59657.0
2017-02-17 12:45:00,35.33,35.36,35.32,35.35,47740.0,32.2189,32.2462,32.2097,32.2371,47740.0
2017-02-17 12:50:00,35.35,35.36,35.31,35.32,63300.0,32.2371,32.2462,32.2006,32.2097,63300.0
2017-02-17 12:55:00,35.32,35.35,35.31,35.35,69685.0,32.2097,32.2371,32.2006,32.2371,69685.0
2017-02-17 13:00:00,35.35,35.36,35.29,35.32,60506.0,32.2371,32.2462,32.1824,32.2097,60506.0
2017-02-17 13:05:00,35.31,35.35,35.31,35.35,82415.0,32.2006,32.2371,32.2006,32.2371,82415.0
2017-02-17 13:10:00,35.35,35.38,35.35,35.38,84386.0,32.2371,32.2645,32.2371,32.2645,84386.0
2017-02-17 13:15:00,35.38,35.45,35.37,35.4,92641.0,32.2645,32.3283,32.2553,32.2827,92641.0
2017-02-17 13:20:00,35.41,35.43,35.4,35.41,49277.0,32.2918,32.3101,32.2827,32.2918,49277.0
2017-02-17 13:25:00,35.4,35.46,35.4,35.45,52699.0,32.2827,32.3374,32.2827,32.3283,52699.0
2017-02-17 13:30:00,35.46,35.48,35.44,35.45,98632.0,32.3374,32.3557,32.3192,32.3283,98632.0
2017-02-17 13:35:00,35.45,35.48,35.44,35.46,84401.0,32.3283,32.3557,32.3192,32.3374,84401.0
2017-02-17 13:40:00,35.46,35.51,35.44,35.47,194811.0,32.3374,32.383,32.3192,32.3465,194811.0
2017-02-17 13:45:00,35.48,35.54,35.47,35.54,91440.0,32.3557,32.4104,32.3465,32.4104,91440.0
2017-02-17 13:50:00,35.53,35.54,35.51,35.52,72299.0,32.4012,32.4104,32.383,32.3921,72299.0
2017-02-17 13:55:00,35.53,35.55,35.48,35.49,107077.0,32.4012,32.4195,32.3557,32.3648,107077.0
2017-02-17 14:00:00,35.49,35.55,35.49,35.54,162105.0,32.3648,32.4195,32.3648,32.4104,162105.0
2017-02-17 14:05:00,35.54,35.55,35.53,35.55,74687.0,32.4104,32.4195,32.4012,32.4195,74687.0
2017-02-17 14:10:00,35.54,35.59,35.54,35.58,118080.0,32.4104,32.456,32.4104,32.4468,118080.0
2017-02-17 14:15:00,35.57,35.6,35.57,35.59,81301.0,32.4377,32.4651,32.4377,32.456,81301.0
2017-02-17 14:20:00,35.59,35.63,35.58,35.61,134842.0,32.456,32.4924,32.4468,32.4742,134842.0
2017-02-17 14:25:00,35.62,35.66,35.6,35.64,169474.0,32.4833,32.5198,32.4651,32.5016,169474.0
2017-02-17 14:30:00,35.64,35.66,35.62,35.66,115817.0,32.5016,32.5198,32.4833,32.5198,115817.0
2017-02-17 14:35:00,35.66,35.68,35.64,35.68,132873.0,32.5198,32.538,32.5016,32.538,132873.0
2017-02-17 14:40:00,35.68,35.7,35.67,35.7,113180.0,32.538,32.5563,32.5289,32.5563,113180.0
2017-02-17 14:45:00,35.7,35.71,35.69,35.71,125038.0,32.5563,32.5654,32.5472,32.5654,125038.0
2017-02-17 14:50:00,35.71,35.8,35.7,35.76,342022.0,32.5654,32.6475,32.5563,32.611,342022.0
2017-02-17 14:55:00,35.76,35.78,35.68,35.7,135569.0,32.611,32.6292,32.538,32.5563,135569.0
2017-02-17 15:00:00,35.71,35.72,35.69,35.7,143999.0,32.5654,32.5745,32.5472,32.5563,143999.0
2017-02-17 15:05:00,35.7,35.77,35.69,35.74,194942.0,32.5563,32.6201,32.5472,32.5928,194942.0
2017-02-17 15:10:00,35.75,35.75,35.71,35.72,134568.0,32.6019,32.6019,32.5654,32.5745,134568.0
2017-02-17 15:15:00,35.72,35.73,35.63,35.63,203852.0,32.5745,32.5836,32.4924,32.4924,203852.0
2017-02-17 15:20:00,35.64,35.66,35.63,35.65,116163.0,32.5016,32.5198,32.4924,32.5107,116163.0
2017-02-17 15:25:00,35.65,35.65,35.59,35.62,131912.0,32.5107,32.5107,32.456,32.4833,131912.0
2017-02-17 15:30:00,35.62,35.66,35.61,35.65,257057.0,32.4833,32.5198,32.4742,32.5107,257057.0
2017-02-17 15:35:00,35.65,35.65,35.57,35.6,199820.0,32.5107,32.5107,32.4377,32.4651,199820.0
2017-02-17 15:40:00,35.6,35.62,35.59,35.61,166877.0,32.4651,32.4833,32.456,32.4742,166877.0
2017-02-17 15:45:00,35.6,35.64,35.6,35.63,265990.0,32.4651,32.5016,32.4651,32.4924,265990.0
2017-02-17 15:50:00,35.62,35.66,35.61,35.66,356684.0,32.4833,32.5198,32.4742,32.5198,356684.0
2017-02-17 15:55:00,35.66,35.69,35.64,35.67,782611.0,32.5198,32.5472,32.5016,32.5289,782611.0
2017-02-21 09:30:00,35.7,36.14,35.51,36.13,728443.0,32.5563,32.9575,32.383,32.9484,728443.0
2017-02-21 09:35:00,36.14,36.32,36.07,36.31,328411.0,32.9575,33.1217,32.8937,33.1126,328411.0
2017-02-21 09:40:00,36.32,36.49,36.29,36.48,288854.0,33.1217,33.2767,33.0943,33.2676,288854.0
2017-02-21 09:45:00,36.48,36.68,36.47,36.65,432173.0,33.2676,33.45,33.2585,33.4226,432173.0
2017-02-21 09:50:00,36.65,36.81,36.65,36.7,432030.0,33.4226,33.5685,33.4226,33.4682,432030.0
2017-02-21 09:55:00,36.7,36.82,36.65,36.66,271035.0,33.4682,33.5777,33.4226,33.4317,271035.0
2017-02-21 10:00:00,36.66,36.69,36.6,36.68,194089.0,33.4317,33.4591,33.377,33.45,194089.0
2017-02-21 10:05:00,36.68,36.72,36.61,36.72,269584.0,33.45,33.4865,33.3861,33.4865,269584.0
2017-02-21 10:10:00,36.72,36.72,36.61,36.63,352542.0,33.4865,33.4865,33.3861,33.4044,352542.0
2017-02-21 10:15:00,36.62,36.63,36.54,36.58,158755.0,33.3953,33.4044,33.3223,33.3588,158755.0
2017-02-21 10:20:00,36.57,36.59,36.51,36.51,163257.0,33.3497,33.3679,33.2949,33.2949,163257.0
2017-02-21 10:25:00,36.51,36.55,36.48,36.49,170677.0,33.2949,33.3314,33.2676,33.2767,170677.0
2017-02-21 10:30:00,36.49,36.54,36.47,36.53,215003.0,33.2767,33.3223,33.2585,33.3132,215003.0
2017-02-21 10:35:00,36.53,36.55,36.51,36.55,155307.0,33.3132,33.3314,33.2949,33.3314,155307.0
2017-02-21 10:40:00,36.55,36.61,36.54,36.61,154044.0,33.3314,33.3861,33.3223,33.3861,154044.0
2017-02-21 10:45:00,36.61,36.61,36.44,36.47,202683.0,33.3861,33.3861,33.2311,33.2585,202683.0
2017-02-21 10:50:00,36.47,36.47,36.36,36.37,158105.0,33.2585,33.2585,33.1582,33.1673,158105.0
2017-02-21 10:55:00,36.36,36.44,36.36,36.43,83592.0,33.1582,33.2311,33.1582,33.222,83592.0
2017-02-21 11:00:00,36.43,36.46,36.41,36.43,94557.0,33.222,33.2494,33.2038,33.222,94557.0
2017-02-21 11:05:00,36.44,36.46,36.38,36.4,143061.0,33.2311,33.2494,33.1764,33.1946,143061.0
2017-02-21 11:10:00,36.4,36.46,36.39,36.45,44303.0,33.1946,33.2494,33.1855,33.2402,44303.0
2017-02-21 11:15:00,36.46,36.48,36.4,36.48,100844.0,33.2494,33.2676,33.1946,33.2676,100844.0
2017-02-21 11:20:00,36.48,36.48,36.35,36.36,143739.0,33.2676,33.2676,33.149,33.1582,143739.0
2017-02-21 11:25:00,36.36,36.39,36.33,36.34,110253.0,33.1582,33.1855,33.1308,33.1399,110253.0
2017-02-21 11:30:00,36.33,36.38,36.3,36.38,78028.0,33.1308,33.1764,33.1034,33.1764,78028.0
2017-02-21 11:35:00,36.38,36.39,36.32,36.32,54589.0,33.1764,33.1855,33.1217,33.1217,54589.0
2017-02-21 11:40:00,36.33,36.42,36.32,36.4,161089.0,33.1308,33.2129,33.1217,33.1946,161089.0
2017-02-21 11:45:00,36.41,36.43,36.36,36.41,127493.0,33.2038,33.222,33.1582,33.2038,127493.0
2017-02-21 11:50:00,36.4,36.41,36.37,36.39,66647.0,33.1946,33.2038,33.1673,33.1855,66647.0
2017-02-21 11:55:00,36.39,36.41,36.37,36.38,68312.0,33.1855,33.2038,33.1673,33.1764,68312.0
2017-02-21 12:00:00,36.38,36.46,36.37,36.45,133959.0,33.1764,33.2494,33.1673,33.2402,133959.0
2017-02-21 12:05:00,36.45,36.46,36.42,36.44,102070.0,33.2402,33.2494,33.2129,33.2311,102070.0
2017-02-21 12:10:00,36.44,36.48,36.42,36.46,170948.0,33.2311,33.2676,33.2129,33.2494,170948.0
2017-02-21 12:15:00,36.46,36.48,36.43,36.47,105754.0,33.2494,33.2676,33.222,33.2585,105754.0
2017-02-21 12:20:00,36.48,36.51,36.47,36.5,160110.0,33.2676,33.2949,33.2585,33.2858,160110.0
2017-02-21 12:25:00,36.49,36.57,36.49,36.55,85946.0,33.2767,33.3497,33.2767,33.3314,85946.0
2017-02-21 12:30:00,36.54,36.57,36.52,36.57,108193.0,33.3223,33.3497,33.3041,33.3497,108193.0
2017-02-21 12:35:00,36.57,36.58,36.55,36.56,78432.0,33.3497,33.3588,33.3314,33.3405,78432.0
2017-02-21 12:40:00,36.55,36.56,36.5,36.54,59715.0,33.3314,33.3405,33.2858,33.3223,59715.0
2017-02-21 12:45:00,36.53,36.55,36.53,36.55,106929.0,33.3132,33.3314,33.3132,33.3314,106929.0
2017-02-21 12:50:00,36.55,36.56,36.51,36.51,97147.0,33.3314,33.3405,33.2949,33.2949,97147.0
2017-02-21 12:55:00,36.52,36.52,36.48,36.48,44539.0,33.3041,33.3041,33.2676,33.2676,44539.0
2017-02-21 13:00:00,36.49,36.49,36.44,36.44,50918.0,33.2767,33.2767,33.2311,33.2311,50918.0
2017-02-21 13:05:00,36.44,36.46,36.43,36.44,34761.0,33.2311,33.2494,33.222,33.2311,34761.0
2017-02-21 13:10:00,36.45,36.49,36.44,36.48,50956.0,33.2402,33.2767,33.2311,33.2676,50956.0
2017-02-21 13:15:00,36.47,36.49,36.46,36.49,152208.0,33.2585,33.2767,33.2494,33.2767,152208.0
2017-02-21 13:20:00,36.48,36.49,36.47,36.47,134026.0,33.2676,33.2767,33.2585,33.2585,134026.0
2017-02-21 13:25:00,36.47,36.51,36.47,36.51,70546.0,33.2585,33.2949,33.2585,33.2949,70546.0
2017-02-21 13:30:00,36.51,36.51,36.49,36.49,103479.0,33.2949,33.2949,33.2767,33.2767,103479.0
2017-02-21 13:35:00,36.5,36.5,36.46,36.47,67375.0,33.2858,33.2858,33.2494,33.2585,67375.0
2017-02-21 13:40:00,36.46,36.5,36.46,36.49,52773.0,33.2494,33.2858,33.2494,33.2767,52773.0
2017-02-21 13:45:00,36.48,36.5,36.48,36.48,53046.0,33.2676,33.2858,33.2676,33.2676,53046.0
2017-02-21 13:50:00,36.48,36.49,36.46,36.46,71266.0,33.2676,33.2767,33.2494,33.2494,71266.0
2017-02-21 13:55:00,36.46,36.51,36.43,36.5,107626.0,33.2494,33.2949,33.222,33.2858,107626.0
2017-02-21 14:00:00,36.5,36.53,36.49,36.52,104534.0,33.2858,33.3132,33.2767,33.3041,104534.0
2017-02-21 14:05:00,36.52,36.57,36.52,36.56,241928.0,33.3041,33.3497,33.3041,33.3405,241928.0
2017-02-21 14:10:00,36.55,36.59,36.53,36.54,104080.0,33.3314,33.3679,33.3132,33.3223,104080.0
2017-02-21 14:15:00,36.55,36.57,36.53,36.56,73438.0,33.3314,33.3497,33.3132,33.3405,73438.0
2017-02-21 14:20:00,36.55,36.59,36.54,36.59,89632.0,33.3314,33.3679,33.3223,33.3679,89632.0
2017-02-21 14:25:00,36.59,36.59,36.54,36.58,56376.0,33.3679,33.3679,33.3223,33.3588,56376.0
2017-02-21 14:30:00,36.58,36.58,36.55,36.56,72135.0,33.3588,33.3588,33.3314,33.3405,72135.0
2017-02-21 14:35:00,36.57,36.59,36.56,36.57,97280.0,33.3497,33.3679,33.3405,33.3497,97280.0
2017-02-21 14:40:00,36.57,36.57,36.54,36.55,76235.0,33.3497,33.3497,33.3223,33.3314,76235.0
2017-02-21 14:45:00,36.55,36.58,36.55,36.58,57817.0,33.3314,33.3588,33.3314,33.3588,57817.0
2017-02-21 14:50:00,36.58,36.58,36.49,36.52,150606.0,33.3588,33.3588,33.2767,33.3041,150606.0
2017-02-21 14:55:00,36.52,36.54,36.5,36.51,58687.0,33.3041,33.3223,33.2858,33.2949,58687.0
2017-02-21 15:00:00,36.51,36.53,36.49,36.52,41924.0,33.2949,33.3132,33.2767,33.3041,41924.0
2017-02-21 15:05:00,36.53,36.54,36.52,36.54,25838.0,33.3132,33.3223,33.3041,33.3223,25838.0
2017-02-21 15:10:00,36.54,36.55,36.53,36.54,96905.0,33.3223,33.3314,33.3132,33.3223,96905.0
2017-02-21 15:15:00,36.55,36.57,36.53,36.56,194723.0,33.3314,33.3497,33.3132,33.3405,194723.0
2017-02-21 15:20:00,36.55,36.56,36.49,36.51,123299.0,33.3314,33.3405,33.2767,33.2949,123299.0
2017-02-21 15:25:00,36.52,36.55,36.51,36.54,67098.0,33.3041,33.3314,33.2949,33.3223,67098.0
2017-02-21 15:30:00,36.55,36.6,36.52,36.59,125027.0,33.3314,33.377,33.3041,33.3679,125027.0
2017-02-21 15:35:00,36.59,36.6,36.57,36.57,129766.0,33.3679,33.377,33.3497,33.3497,129766.0
2017-02-21 15:40:00,36.58,36.62,36.57,36.61,176795.0,33.3588,33.3953,33.3497,33.3861,176795.0
2017-02-21 15:45:00,36.61,36.61,36.6,36.61,150629.0,33.3861,33.3861,33.377,33.3861,150629.0
2017-02-21 15:50:00,36.61,36.61,36.59,36.61,318603.0,33.3861,33.3861,33.3679,33.3861,318603.0
2017-02-21 15:55:00,36.61,36.61,36.55,36.58,869585.0,33.3861,33.3861,33.3314,33.3588,869585.0
2017-02-22 09:30:00,36.45,36.5,36.25,36.33,294058.0,33.2402,33.2858,33.0578,33.1308,294058.0
2017-02-22 09:35:00,36.33,36.42,36.29,36.42,156545.0,33.1308,33.2129,33.0943,33.2129,156545.0
2017-02-22 09:40:00,36.41,36.43,36.27,36.3,188718.0,33.2038,33.222,33.0761,33.1034,188718.0
2017-02-22 09:45:00,36.3,36.34,36.21,36.31,143043.0,33.1034,33.1399,33.0214,33.1126,143043.0
2017-02-22 09:50:00,36.32,36.41,36.32,36.39,141533.0,33.1217,33.2038,33.1217,33.1855,141533.0
2017-02-22 09:55:00,36.39,36.53,36.39,36.53,166385.0,33.1855,33.3132,33.1855,33.3132,166385.0
2017-02-22 10:00:00,36.53,36.56,36.44,36.47,144314.0,33.3132,33.3405,33.2311,33.2585,144314.0
2017-02-22 10:05:00,36.47,36.48,36.4,36.46,101551.0,33.2585,33.2676,33.1946,33.2494,101551.0
2017-02-22 10:10:00,36.46,36.51,36.45,36.5,61980.0,33.2494,33.2949,33.2402,33.2858,61980.0
2017-02-22 10:15:00,36.5,36.54,36.48,36.51,61062.0,33.2858,33.3223,33.2676,33.2949,61062.0
2017-02-22 10:20:00,36.5,36.51,36.43,36.45,149401.0,33.2858,33.2949,33.222,33.2402,149401.0
2017-02-22 10:25:00,36.45,36.48,36.42,36.45,52688.0,33.2402,33.2676,33.2129,33.2402,52688.0
2017-02-22 10:30:00,36.45,36.45,36.37,36.38,165247.0,33.2402,33.2402,33.1673,33.1764,165247.0
2017-02-22 10:35:00,36.38,36.51,36.38,36.5,151583.0,33.1764,33.2949,33.1764,33.2858,151583.0
2017-02-22 10:40:00,36.5,36.5,36.44,36.47,67584.0,33.2858,33.2858,33.2311,33.2585,67584.0
2017-02-22 10:45:00,36.47,36.48,36.41,36.45,119650.0,33.2585,33.2676,33.2038,33.2402,119650.0
2017-02-22 10:50:00,36.45,36.46,36.42,36.44,78835.0,33.2402,33.2494,33.2129,33.2311,78835.0
2017-02-22 10:55:00,36.44,36.49,36.43,36.49,168833.0,33.2311,33.2767,33.222,33.2767,168833.0
2017-02-22 11:00:00,36.49,36.49,36.42,36.45,154039.0,33.2767,33.2767,33.2129,33.2402,154039.0
2017-02-22 11:05:00,36.45,36.45,36.41,36.43,95890.0,33.2402,33.2402,33.2038,33.222,95890.0
2017-02-22 11:10:00,36.43,36.52,36.43,36.52,212183.0,33.222,33.3041,33.222,33.3041,212183.0
2017-02-22 11:15:00,36.52,36.56,36.5,36.53,118860.0,33.3041,33.3405,33.2858,33.3132,118860.0
2017-02-22 11:20:00,36.53,36.57,36.52,36.53,203464.0,33.3132,33.3497,33.3041,33.3132,203464.0
2017-02-22 11:25:00,36.53,36.57,36.5,36.55,106366.0,33.3132,33.3497,33.2858,33.3314,106366.0
2017-02-22 11:30:00,36.56,36.64,36.53,36.63,231065.0,33.3405,33.4135,33.3132,33.4044,231065.0
2017-02-22 11:35:00,36.63,36.67,36.62,36.66,91621.0,33.4044,33.4409,33.3953,33.4317,91621.0
2017-02-22 11:40:00,36.66,36.66,36.56,36.57,85443.0,33.4317,33.4317,33.3405,33.3497,85443.0
2017-02-22 11:45:00,36.57,36.6,36.52,36.54,85521.0,33.3497,33.377,33.3041,33.3223,85521.0
2017-02-22 11:50:00,36.54,36.58,36.51,36.56,107028.0,33.3223,33.3588,33.2949,33.3405,107028.0
2017-02-22 11:55:00,36.56,36.58,36.53,36.53,47878.0,33.3405,33.3588,33.3132,33.3132,47878.0
2017-02-22 12:00:00,36.52,36.57,36.52,36.53,63116.0,33.3041,33.3497,33.3041,33.3132,63116.0
2017-02-22 12:05:00,36.53,36.59,36.52,36.55,70184.0,33.3132,33.3679,33.3041,33.3314,70184.0
2017-02-22 12:10:00,36.54,36.55,36.53,36.55,26816.0,33.3223,33.3314,33.3132,33.3314,26816.0
2017-02-22 12:15:00,36.55,36.55,36.54,36.55,20811.0,33.3314,33.3314,33.3223,33.3314,20811.0
2017-02-22 12:20:00,36.55,36.56,36.51,36.55,63630.0,33.3314,33.3405,33.2949,33.3314,63630.0
2017-02-22 12:25:00,36.56,36.56,36.51,36.52,34370.0,33.3405,33.3405,33.2949,33.3041,34370.0
2017-02-22 12:30:00,36.52,36.55,36.51,36.52,41618.0,33.3041,33.3314,33.2949,33.3041,41618.0
2017-02-22 12:35:00,36.51,36.54,36.51,36.54,32411.0,33.2949,33.3223,33.2949,33.3223,32411.0
2017-02-22 12:40:00,36.54,36.57,36.53,36.54,47604.0,33.3223,33.3497,33.3132,33.3223,47604.0
2017-02-22 12:45:00,36.54,36.57,36.53,36.55,48132.0,33.3223,33.3497,33.3132,33.3314,48132.0
2017-02-22 12:50:00,36.55,36.55,36.51,36.54,39355.0,33.3314,33.3314,33.2949,33.3223,39355.0
2017-02-22 12:55:00,36.54,36.59,36.54,36.57,62757.0,33.3223,33.3679,33.3223,33.3497,62757.0
2017-02-22 13:00:00,36.57,36.59,36.55,36.57,43687.0,33.3497,33.3679,33.3314,33.3497,43687.0
2017-02-22 13:05:00,36.57,36.59,36.56,36.59,25520.0,33.3497,33.3679,33.3405,33.3679,25520.0
2017-02-22 13:10:00,36.59,36.59,36.55,36.58,36060.0,33.3679,33.3679,33.3314,33.3588,36060.0
2017-02-22 13:15:00,36.58,36.6,36.57,36.58,43256.0,33.3588,33.377,33.3497,33.3588,43256.0
2017-02-22 13:20:00,36.58,36.6,36.55,36.55,53087.0,33.3588,33.377,33.3314,33.3314,53087.0
2017-02-22 13:25:00,36.56,36.58,36.54,36.54,49462.0,33.3405,33.3588,33.3223,33.3223,49462.0
2017-02-22 13:30:00,36.55,36.56,36.52,36.53,63871.0,33.3314,33.3405,33.3041,33.3132,63871.0
2017-02-22 13:35:00,36.53,36.55,36.52,36.55,27371.0,33.3132,33.3314,33.3041,33.3314,27371.0
2017-02-22 13:40:00,36.55,36.55,36.52,36.55,33891.0,33.3314,33.3314,33.3041,33.3314,33891.0
2017-02-22 13:45:00,36.55,36.55,36.51,36.54,37545.0,33.3314,33.3314,33.2949,33.3223,37545.0
2017-02-22 13:50:00,36.54,36.55,36.52,36.53,39876.0,33.3223,33.3314,33.3041,33.3132,39876.0
2017-02-22 13:55:00,36.53,36.55,36.52,36.54,42778.0,33.3132,33.3314,33.3041,33.3223,42778.0
2017-02-22 14:00:00,36.54,36.55,36.5,36.51,39850.0,33.3223,33.3314,33.2858,33.2949,39850.0
2017-02-22 14:05:00,36.5,36.52,36.44,36.44,68882.0,33.2858,33.3041,33.2311,33.2311,68882.0
2017-02-22 14:10:00,36.45,36.48,36.43,36.48,38334.0,33.2402,33.2676,33.222,33.2676,38334.0
2017-02-22 14:15:00,36.48,36.5,36.46,36.5,39623.0,33.2676,33.2858,33.2494,33.2858,39623.0
2017-02-22 14:20:00,36.5,36.5,36.46,36.47,54762.0,33.2858,33.2858,33.2494,33.2585,54762.0
2017-02-22 14:25:00,36.47,36.49,36.42,36.43,67439.0,33.2585,33.2767,33.2129,33.222,67439.0
2017-02-22 14:30:00,36.43,36.46,36.41,36.41,50349.0,33.222,33.2494,33.2038,33.2038,50349.0
2017-02-22 14:35:00,36.41,36.44,36.4,36.41,50039.0,33.2038,33.2311,33.1946,33.2038,50039.0
2017-02-22 14:40:00,36.41,36.43,36.39,36.43,63317.0,33.2038,33.222,33.1855,33.222,63317.0
2017-02-22 14:45:00,36.43,36.43,36.4,36.43,45085.0,33.222,33.222,33.1946,33.222,45085.0
2017-02-22 14:50:00,36.43,36.45,36.41,36.42,42953.0,33.222,33.2402,33.2038,33.2129,42953.0
2017-02-22 14:55:00,36.41,36.46,36.41,36.42,41957.0,33.2038,33.2494,33.2038,33.2129,41957.0
2017-02-22 15:00:00,36.41,36.42,36.39,36.41,79436.0,33.2038,33.2129,33.1855,33.2038,79436.0
2017-02-22 15:05:00,36.41,36.43,36.38,36.41,66349.0,33.2038,33.222,33.1764,33.2038,66349.0
2017-02-22 15:10:00,36.41,36.43,36.4,36.41,76758.0,33.2038,33.222,33.1946,33.2038,76758.0
2017-02-22 15:15:00,36.41,36.45,36.41,36.45,74624.0,33.2038,33.2402,33.2038,33.2402,74624.0
2017-02-22 15:20:00,36.45,36.49,36.43,36.45,108729.0,33.2402,33.2767,33.222,33.2402,108729.0
2017-02-22 15:25:00,36.45,36.5,36.44,36.5,78449.0,33.2402,33.2858,33.2311,33.2858,78449.0
2017-02-22 15:30:00,36.48,36.5,36.47,36.5,76418.0,33.2676,33.2858,33.2585,33.2858,76418.0
2017-02-22 15:35:00,36.5,36.5,36.47,36.5,73659.0,33.2858,33.2858,33.2585,33.2858,73659.0
2017-02-22 15:40:00,36.49,36.52,36.46,36.46,113925.0,33.2767,33.3041,33.2494,33.2494,113925.0
2017-02-22 15:45:00,36.47,36.49,36.46,36.48,98579.0,33.2585,33.2767,33.2494,33.2676,98579.0
2017-02-22 15:50:00,36.49,36.53,36.49,36.53,190301.0,33.2767,33.3132,33.2767,33.3132,190301.0
2017-02-22 15:55:00,36.52,36.53,36.48,36.51,520026.0,33.3041,33.3132,33.2676,33.2949,520026.0
2017-02-23 09:30:00,36.6,36.66,36.56,36.59,246495.0,33.377,33.4317,33.3405,33.3679,246495.0
2017-02-23 09:35:00,36.58,36.62,36.47,36.48,168815.0,33.3588,33.3953,33.2585,33.2676,168815.0
2017-02-23 09:40:00,36.48,36.48,36.33,36.35,112534.0,33.2676,33.2676,33.1308,33.149,112534.0
2017-02-23 09:45:00,36.34,36.37,36.28,36.34,105687.0,33.1399,33.1673,33.0852,33.1399,105687.0
2017-02-23 09:50:00,36.34,36.38,36.31,36.38,74731.0,33.1399,33.1764,33.1126,33.1764,74731.0
2017-02-23 09:55:00,36.39,36.39,36.33,36.35,142051.0,33.1855,33.1855,33.1308,33.149,142051.0
2017-02-23 10:00:00,36.36,36.36,36.3,36.31,67079.0,33.1582,33.1582,33.1034,33.1126,67079.0
2017-02-23 10:05:00,36.32,36.33,36.15,36.16,145385.0,33.1217,33.1308,32.9667,32.9758,145385.0
2017-02-23 10:10:00,36.16,36.18,36.12,36.14,69225.0,32.9758,32.994,32.9393,32.9575,69225.0
2017-02-23 10:15:00,36.14,36.21,36.09,36.2,74310.0,32.9575,33.0214,32.9119,33.0122,74310.0
2017-02-23 10:20:00,36.2,36.24,36.18,36.21,85566.0,33.0122,33.0487,32.994,33.0214,85566.0
2017-02-23 10:25:00,36.2,36.23,36.16,36.19,77264.0,33.0122,33.0396,32.9758,33.0031,77264.0
2017-02-23 10:30:00,36.2,36.3,36.17,36.28,86164.0,33.0122,33.1034,32.9849,33.0852,86164.0
2017-02-23 10:35:00,36.28,36.29,36.21,36.22,83467.0,33.0852,33.0943,33.0214,33.0305,83467.0
2017-02-23 10:40:00,36.22,36.22,36.15,36.16,89569.0,33.0305,33.0305,32.9667,32.9758,89569.0
2017-02-23 10:45:00,36.15,36.18,36.12,36.15,87793.0,32.9667,32.994,32.9393,32.9667,87793.0
2017-02-23 10:50:00,36.15,36.15,36.02,36.03,100702.0,32.9667,32.9667,32.8481,32.8572,100702.0
2017-02-23 10:55:00,36.03,36.09,36.0,36.09,61998.0,32.8572,32.9119,32.8299,32.9119,61998.0
2017-02-23 11:00:00,36.09,36.12,36.02,36.06,87127.0,32.9119,32.9393,32.8481,32.8846,87127.0
2017-02-23 11:05:00,36.06,36.08,36.01,36.01,67991.0,32.8846,32.9028,32.839,32.839,67991.0
2017-02-23 11:10:00,36.01,36.02,35.9,35.92,250375.0,32.839,32.8481,32.7387,32.7569,250375.0
2017-02-23 11:15:00,35.93,36.01,35.9,36.01,61428.0,32.766,32.839,32.7387,32.839,61428.0
2017-02-23 11:20:00,36.0,36.0,35.9,35.93,101587.0,32.8299,32.8299,32.7387,32.766,101587.0
2017-02-23 11:25:00,35.93,36.01,35.9,35.99,78721.0,32.766,32.839,32.7387,32.8207,78721.0
2017-02-23 11:30:00,36.0,36.03,35.98,36.02,73789.0,32.8299,32.8572,32.8116,32.8481,73789.0
2017-02-23 11:35:00,36.02,36.07,35.99,36.05,91640.0,32.8481,32.8937,32.8207,32.8755,91640.0
2017-02-23 11:40:00,36.04,36.07,36.0,36.04,85787.0,32.8663,32.8937,32.8299,32.8663,85787.0
2017-02-23 11:45:00,36.05,36.1,36.01,36.07,52540.0,32.8755,32.9211,32.839,32.8937,52540.0
2017-02-23 11:50:00,36.06,36.1,36.05,36.09,51570.0,32.8846,32.9211,32.8755,32.9119,51570.0
2017-02-23 11:55:00,36.09,36.11,36.02,36.04,80064.0,32.9119,32.9302,32.8481,32.8663,80064.0
2017-02-23 12:00:00,36.04,36.14,36.04,36.13,93326.0,32.8663,32.9575,32.8663,32.9484,93326.0
2017-02-23 12:05:00,36.13,36.17,36.12,36.16,51095.0,32.9484,32.9849,32.9393,32.9758,51095.0
2017-02-23 12:10:00,36.16,36.17,36.11,36.16,50084.0,32.9758,32.9849,32.9302,32.9758,50084.0
2017-02-23 12:15:00,36.16,36.22,36.15,36.2,84234.0,32.9758,33.0305,32.9667,33.0122,84234.0
2017-02-23 12:20:00,36.2,36.21,36.17,36.19,40001.0,33.0122,33.0214,32.9849,33.0031,40001.0
2017-02-23 12:25:00,36.19,36.21,36.17,36.18,40526.0,33.0031,33.0214,32.9849,32.994,40526.0
2017-02-23 12:30:00,36.19,36.24,36.18,36.24,44164.0,33.0031,33.0487,32.994,33.0487,44164.0
2017-02-23 12:35:00,36.24,36.27,36.23,36.24,78566.0,33.0487,33.0761,33.0396,33.0487,78566.0
2017-02-23 12:40:00,36.25,36.25,36.2,36.23,38750.0,33.0578,33.0578,33.0122,33.0396,38750.0
2017-02-23 12:45:00,36.23,36.25,36.21,36.23,47459.0,33.0396,33.0578,33.0214,33.0396,47459.0
2017-02-23 12:50:00,36.23,36.24,36.19,36.2,44257.0,33.0396,33.0487,33.0031,33.0122,44257.0
2017-02-23 12:55:00,36.2,36.21,36.17,36.2,64345.0,33.0122,33.0214,32.9849,33.0122,64345.0
2017-02-23 13:00:00,36.2,36.25,36.18,36.23,60060.0,33.0122,33.0578,32.994,33.0396,60060.0
2017-02-23 13:05:00,36.23,36.26,36.22,36.25,54797.0,33.0396,33.067,33.0305,33.0578,54797.0
2017-02-23 13:10:00,36.25,36.25,36.17,36.17,51583.0,33.0578,33.0578,32.9849,32.9849,51583.0
2017-02-23 13:15:00,36.17,36.17,36.11,36.13,66120.0,32.9849,32.9849,32.9302,32.9484,66120.0
2017-02-23 13:20:00,36.12,36.15,36.11,36.14,39378.0,32.9393,32.9667,32.9302,32.9575,39378.0
2017-02-23 13:25:00,36.14,36.14,36.11,36.14,35098.0,32.9575,32.9575,32.9302,32.9575,35098.0
2017-02-23 13:30:00,36.14,36.14,36.09,36.11,61572.0,32.9575,32.9575,32.9119,32.9302,61572.0
2017-02-23 13:35:00,36.1,36.15,36.1,36.12,45749.0,32.9211,32.9667,32.9211,32.9393,45749.0
2017-02-23 13:40:00,36.12,36.16,36.12,36.15,41932.0,32.9393,32.9758,32.9393,32.9667,41932.0
2017-02-23 13:45:00,36.15,36.15,36.14,36.14,22210.0,32.9667,32.9667,32.9575,32.9575,22210.0
2017-02-23 13:50:00,36.15,36.15,36.09,36.12,83438.0,32.9667,32.9667,32.9119,32.9393,83438.0
2017-02-23 13:55:00,36.13,36.15,36.12,36.14,58121.0,32.9484,32.9667,32.9393,32.9575,58121.0
2017-02-23 14:00:00,36.14,36.16,36.1,36.12,84883.0,32.9575,32.9758,32.9211,32.9393,84883.0
2017-02-23 14:05:00,36.12,36.17,36.12,36.15,67378.0,32.9393,32.9849,32.9393,32.9667,67378.0
2017-02-23 14:10:00,36.16,36.17,36.13,36.14,59969.0,32.9758,32.9849,32.9484,32.9575,59969.0
2017-02-23 14:15:00,36.15,36.16,36.11,36.15,105295.0,32.9667,32.9758,32.9302,32.9667,105295.0
2017-02-23 14:20:00,36.14,36.17,36.12,36.17,108923.0,32.9575,32.9849,32.9393,32.9849,108923.0
2017-02-23 14:25:00,36.17,36.21,36.16,36.19,63448.0,32.9849,33.0214,32.9758,33.0031,63448.0
2017-02-23 14:30:00,36.2,36.21,36.14,36.16,66492.0,33.0122,33.0214,32.9575,32.9758,66492.0
2017-02-23 14:35:00,36.15,36.18,36.14,36.18,47695.0,32.9667,32.994,32.9575,32.994,47695.0
2017-02-23 14:40:00,36.18,36.2,36.16,36.18,52052.0,32.994,33.0122,32.9758,32.994,52052.0
2017-02-23 14:45:00,36.19,36.22,36.16,36.2,87744.0,33.0031,33.0305,32.9758,33.0122,87744.0
2017-02-23 14:50:00,36.2,36.22,36.15,36.2,60715.0,33.0122,33.0305,32.9667,33.0122,60715.0
2017-02-23 14:55:00,36.2,36.24,36.19,36.21,79325.0,33.0122,33.0487,33.0031,33.0214,79325.0
2017-02-23 15:00:00,36.22,36.24,36.2,36.23,50108.0,33.0305,33.0487,33.0122,33.0396,50108.0
2017-02-23 15:05:00,36.23,36.24,36.16,36.17,65304.0,33.0396,33.0487,32.9758,32.9849,65304.0
2017-02-23 15:10:00,36.17,36.21,36.16,36.18,84435.0,32.9849,33.0214,32.9758,32.994,84435.0
2017-02-23 15:15:00,36.18,36.2,36.16,36.2,51788.0,32.994,33.0122,32.9758,33.0122,51788.0
2017-02-23 15:20:00,36.2,36.24,36.19,36.21,103998.0,33.0122,33.0487,33.0031,33.0214,103998.0
2017-02-23 15:25:00,36.21,36.22,36.16,36.16,61300.0,33.0214,33.0305,32.9758,32.9758,61300.0
2017-02-23 15:30:00,36.16,36.18,36.15,36.17,77159.0,32.9758,32.994,32.9667,32.9849,77159.0
2017-02-23 15:35:00,36.17,36.2,36.15,36.16,101505.0,32.9849,33.0122,32.9667,32.9758,101505.0
2017-02-23 15:40:00,36.17,36.18,36.13,36.14,116511.0,32.9849,32.994,32.9484,32.9575,116511.0
2017-02-23 15:45:00,36.13,36.16,36.11,36.13,118375.0,32.9484,32.9758,32.9302,32.9484,118375.0
2017-02-23 15:50:00,36.13,36.17,36.12,36.14,214818.0,32.9484,32.9849,32.9393,32.9575,214818.0
2017-02-23 15:55:00,36.13,36.17,36.13,36.16,325982.0,32.9484,32.9849,32.9484,32.9758,325982.0
2017-02-24 09:30:00,35.78,35.82,35.55,35.7,556175.0,32.6292,32.6657,32.4195,32.5563,556175.0
2017-02-24 09:35:00,35.71,35.94,35.71,35.91,161652.0,32.5654,32.7751,32.5654,32.7478,161652.0
2017-02-24 09:40:00,35.91,35.96,35.81,35.96,257601.0,32.7478,32.7934,32.6566,32.7934,257601.0
2017-02-24 09:45:00,35.96,36.01,35.92,35.97,221714.0,32.7934,32.839,32.7569,32.8025,221714.0
2017-02-24 09:50:00,35.97,36.05,35.96,36.01,147994.0,32.8025,32.8755,32.7934,32.839,147994.0
2017-02-24 09:55:00,36.01,36.15,36.01,36.11,179629.0,32.839,32.9667,32.839,32.9302,179629.0
2017-02-24 10:00:00,36.12,36.15,36.02,36.04,111361.0,32.9393,32.9667,32.8481,32.8663,111361.0
2017-02-24 10:05:00,36.04,36.1,35.96,36.1,134429.0,32.8663,32.9211,32.7934,32.9211,134429.0
2017-02-24 10:10:00,36.1,36.1,35.97,36.0,122876.0,32.9211,32.9211,32.8025,32.8299,122876.0
2017-02-24 10:15:00,36.01,36.08,35.99,36.06,80173.0,32.839,32.9028,32.8207,32.8846,80173.0
2017-02-24 10:20:00,36.07,36.14,36.06,36.13,66452.0,32.8937,32.9575,32.8846,32.9484,66452.0
2017-02-24 10:25:00,36.12,36.15,36.07,36.14,71454.0,32.9393,32.9667,32.8937,32.9575,71454.0
2017-02-24 10:30:00,36.14,36.17,36.09,36.15,63593.0,32.9575,32.9849,32.9119,32.9667,63593.0
2017-02-24 10:35:00,36.16,36.21,36.15,36.16,52877.0,32.9758,33.0214,32.9667,32.9758,52877.0
2017-02-24 10:40:00,36.16,36.26,36.13,36.22,92306.0,32.9758,33.067,32.9484,33.0305,92306.0
2017-02-24 10:45:00,36.22,36.24,36.18,36.18,64126.0,33.0305,33.0487,32.994,32.994,64126.0
2017-02-24 10:50:00,36.19,36.22,36.16,36.18,50803.0,33.0031,33.0305,32.9758,32.994,50803.0
2017-02-24 10:55:00,36.19,36.27,36.18,36.26,45176.0,33.0031,33.0761,32.994,33.067,45176.0
2017-02-24 11:00:00,36.25,36.29,36.23,36.28,62012.0,33.0578,33.0943,33.0396,33.0852,62012.0
2017-02-24 11:05:00,36.29,36.3,36.26,36.29,78565.0,33.0943,33.1034,33.067,33.0943,78565.0
2017-02-24 11:10:00,36.3,36.31,36.25,36.26,78016.0,33.1034,33.1126,33.0578,33.067,78016.0
2017-02-24 11:15:00,36.26,36.26,36.22,36.26,51571.0,33.067,33.067,33.0305,33.067,51571.0
2017-02-24 11:20:00,36.26,36.28,36.25,36.28,45650.0,33.067,33.0852,33.0578,33.0852,45650.0
2017-02-24 11:25:00,36.27,36.29,36.25,36.26,34536.0,33.0761,33.0943,33.0578,33.067,34536.0
2017-02-24 11:30:00,36.27,36.28,36.22,36.22,38448.0,33.0761,33.0852,33.0305,33.0305,38448.0
2017-02-24 11:35:00,36.21,36.24,36.19,36.23,28326.0,33.0214,33.0487,33.0031,33.0396,28326.0
2017-02-24 11:40:00,36.23,36.25,36.21,36.21,26705.0,33.0396,33.0578,33.0214,33.0214,26705.0
2017-02-24 11:45:00,36.21,36.25,36.21,36.22,42365.0,33.0214,33.0578,33.0214,33.0305,42365.0
2017-02-24 11:50:00,36.22,36.22,36.19,36.2,39558.0,33.0305,33.0305,33.0031,33.0122,39558.0
2017-02-24 11:55:00,36.2,36.2,36.15,36.16,36824.0,33.0122,33.0122,32.9667,32.9758,36824.0
2017-02-24 12:00:00,36.16,36.18,36.11,36.14,54757.0,32.9758,32.994,32.9302,32.9575,54757.0
2017-02-24 12:05:00,36.13,36.19,36.13,36.16,41974.0,32.9484,33.0031,32.9484,32.9758,41974.0
2017-02-24 12:10:00,36.17,36.21,36.13,36.2,48419.0,32.9849,33.0214,32.9484,33.0122,48419.0
2017-02-24 12:15:00,36.2,36.22,36.18,36.2,20393.0,33.0122,33.0305,32.994,33.0122,20393.0
2017-02-24 12:20:00,36.2,36.22,36.17,36.17,30534.0,33.0122,33.0305,32.9849,32.9849,30534.0
2017-02-24 12:25:00,36.17,36.23,36.17,36.21,37828.0,32.9849,33.0396,32.9849,33.0214,37828.0
2017-02-24 12:30:00,36.21,36.22,36.17,36.18,31980.0,33.0214,33.0305,32.9849,32.994,31980.0
2017-02-24 12:35:00,36.19,36.19,36.16,36.16,34863.0,33.0031,33.0031,32.9758,32.9758,34863.0
2017-02-24 12:40:00,36.16,36.18,36.14,36.17,26320.0,32.9758,32.994,32.9575,32.9849,26320.0
2017-02-24 12:45:00,36.17,36.21,36.14,36.21,43415.0,32.9849,33.0214,32.9575,33.0214,43415.0
2017-02-24 12:50:00,36.21,36.21,36.18,36.2,61446.0,33.0214,33.0214,32.994,33.0122,61446.0
2017-02-24 12:55:00,36.2,36.22,36.19,36.2,49174.0,33.0122,33.0305,33.0031,33.0122,49174.0
2017-02-24 13:00:00,36.2,36.21,36.19,36.2,25990.0,33.0122,33.0214,33.0031,33.0122,25990.0
2017-02-24 13:05:00,36.21,36.21,36.17,36.19,40052.0,33.0214,33.0214,32.9849,33.0031,40052.0
2017-02-24 13:10:00,36.19,36.21,36.15,36.16,106780.0,33.0031,33.0214,32.9667,32.9758,106780.0
2017-02-24 13:15:00,36.16,36.21,36.16,36.21,34470.0,32.9758,33.0214,32.9758,33.0214,34470.0
2017-02-24 13:20:00,36.21,36.23,36.19,36.21,47906.0,33.0214,33.0396,33.0031,33.0214,47906.0
2017-02-24 13:25:00,36.21,36.22,36.18,36.2,72047.0,33.0214,33.0305,32.994,33.0122,72047.0
2017-02-24 13:30:00,36.2,36.23,36.19,36.22,31434.0,33.0122,33.0396,33.0031,33.0305,31434.0
2017-02-24 13:35:00,36.22,36.23,36.21,36.22,28352.0,33.0305,33.0396,33.0214,33.0305,28352.0
2017-02-24 13:40:00,36.21,36.23,36.21,36.23,60031.0,33.0214,33.0396,33.0214,33.0396,60031.0
2017-02-24 13:45:00,36.23,36.25,36.21,36.23,55667.0,33.0396,33.0578,33.0214,33.0396,55667.0
2017-02-24 13:50:00,36.23,36.26,36.22,36.24,46589.0,33.0396,33.067,33.0305,33.0487,46589.0
2017-02-24 13:55:00,36.24,36.24,36.23,36.24,31452.0,33.0487,33.0487,33.0396,33.0487,31452.0
2017-02-24 14:00:00,36.23,36.24,36.22,36.23,35069.0,33.0396,33.0487,33.0305,33.0396,35069.0
2017-02-24 14:05:00,36.23,36.23,36.2,36.22,54682.0,33.0396,33.0396,33.0122,33.0305,54682.0
2017-02-24 14:10:00,36.21,36.24,36.2,36.23,33848.0,33.0214,33.0487,33.0122,33.0396,33848.0
2017-02-24 14:15:00,36.23,36.25,36.22,36.25,41007.0,33.0396,33.0578,33.0305,33.0578,41007.0
2017-02-24 14:20:00,36.25,36.25,36.23,36.25,81561.0,33.0578,33.0578,33.0396,33.0578,81561.0
2017-02-24 14:25:00,36.25,36.27,36.24,36.25,99376.0,33.0578,33.0761,33.0487,33.0578,99376.0
2017-02-24 14:30:00,36.24,36.28,36.24,36.28,45942.0,33.0487,33.0852,33.0487,33.0852,45942.0
2017-02-24 14:35:00,36.28,36.29,36.24,36.25,85812.0,33.0852,33.0943,33.0487,33.0578,85812.0
2017-02-24 14:40:00,36.25,36.28,36.24,36.27,47126.0,33.0578,33.0852,33.0487,33.0761,47126.0
2017-02-24 14:45:00,36.27,36.27,36.25,36.26,50538.0,33.0761,33.0761,33.0578,33.067,50538.0
2017-02-24 14:50:00,36.26,36.28,36.25,36.27,71149.0,33.067,33.0852,33.0578,33.0761,71149.0
2017-02-24 14:55:00,36.28,36.28,36.26,36.27,68818.0,33.0852,33.0852,33.067,33.0761,68818.0
2017-02-24 15:00:00,36.27,36.27,36.24,36.26,48035.0,33.0761,33.0761,33.0487,33.067,48035.0
2017-02-24 15:05:00,36.26,36.28,36.24,36.26,82616.0,33.067,33.0852,33.0487,33.067,82616.0
2017-02-24 15:10:00,36.26,36.27,36.25,36.27,33585.0,33.067,33.0761,33.0578,33.0761,33585.0
2017-02-24 15:15:00,36.27,36.28,36.25,36.28,109943.0,33.0761,33.0852,33.0578,33.0852,109943.0
2017-02-24 15:20:00,36.27,36.3,36.27,36.27,168219.0,33.0761,33.1034,33.0761,33.0761,168219.0
2017-02-24 15:25:00,36.27,36.28,36.26,36.27,85978.0,33.0761,33.0852,33.067,33.0761,85978.0
2017-02-24 15:30:00,36.28,36.28,36.26,36.27,65633.0,33.0852,33.0852,33.067,33.0761,65633.0
2017-02-24 15:35:00,36.27,36.27,36.25,36.26,100336.0,33.0761,33.0761,33.0578,33.067,100336.0
2017-02-24 15:40:00,36.26,36.28,36.25,36.27,130069.0,33.067,33.0852,33.0578,33.0761,130069.0
2017-02-24 15:45:00,36.27,36.28,36.26,36.27,142403.0,33.0761,33.0852,33.067,33.0761,142403.0
2017-02-24 15:50:00,36.27,36.32,36.27,36.29,386916.0,33.0761,33.1217,33.0761,33.0943,386916.0
2017-02-24 15:55:00,36.29,36.3,36.26,36.3,358195.0,33.0943,33.1034,33.067,33.1034,358195.0
2017-02-27 09:30:00,36.38,36.5,36.1,36.25,316783.0,33.1764,33.2858,32.9211,33.0578,316783.0
2017-02-27 09:35:00,36.25,36.25,36.17,36.23,173765.0,33.0578,33.0578,32.9849,33.0396,173765.0
2017-02-27 09:40:00,36.23,36.3,36.2,36.25,198120.0,33.0396,33.1034,33.0122,33.0578,198120.0
2017-02-27 09:45:00,36.25,36.34,36.21,36.31,100978.0,33.0578,33.1399,33.0214,33.1126,100978.0
2017-02-27 09:50:00,36.32,36.32,36.27,36.27,70156.0,33.1217,33.1217,33.0761,33.0761,70156.0
2017-02-27 09:55:00,36.28,36.31,36.21,36.3,109010.0,33.0852,33.1126,33.0214,33.1034,109010.0
2017-02-27 10:00:00,36.29,36.33,36.21,36.22,100754.0,33.0943,33.1308,33.0214,33.0305,100754.0
2017-02-27 10:05:00,36.23,36.38,36.23,36.37,116102.0,33.0396,33.1764,33.0396,33.1673,116102.0
2017-02-27 10:10:00,36.37,36.38,36.29,36.37,135672.0,33.1673,33.1764,33.0943,33.1673,135672.0
2017-02-27 10:15:00,36.37,36.37,36.3,36.33,90408.0,33.1673,33.1673,33.1034,33.1308,90408.0
2017-02-27 10:20:00,36.32,36.37,36.31,36.36,43715.0,33.1217,33.1673,33.1126,33.1582,43715.0
2017-02-27 10:25:00,36.37,36.38,36.35,36.37,89087.0,33.1673,33.1764,33.149,33.1673,89087.0
2017-02-27 10:30:00,36.37,36.38,36.34,36.35,56277.0,33.1673,33.1764,33.1399,33.149,56277.0
2017-02-27 10:35:00,36.34,36.38,36.33,36.35,58785.0,33.1399,33.1764,33.1308,33.149,58785.0
2017-02-27 10:40:00,36.35,36.37,36.31,36.32,43304.0,33.149,33.1673,33.1126,33.1217,43304.0
2017-02-27 10:45:00,36.32,36.34,36.27,36.27,88506.0,33.1217,33.1399,33.0761,33.0761,88506.0
2017-02-27 10:50:00,36.27,36.3,36.26,36.27,25520.0,33.0761,33.1034,33.067,33.0761,25520.0
2017-02-27 10:55:00,36.27,36.29,36.21,36.22,55244.0,33.0761,33.0943,33.0214,33.0305,55244.0
2017-02-27 11:00:00,36.23,36.28,36.23,36.25,35655.0,33.0396,33.0852,33.0396,33.0578,35655.0
2017-02-27 11:05:00,36.26,36.27,36.23,36.23,56091.0,33.067,33.0761,33.0396,33.0396,56091.0
2017-02-27 11:10:00,36.23,36.24,36.2,36.23,46254.0,33.0396,33.0487,33.0122,33.0396,46254.0
2017-02-27 11:15:00,36.22,36.3,36.21,36.29,29873.0,33.0305,33.1034,33.0214,33.0943,29873.0
2017-02-27 11:20:00,36.3,36.31,36.26,36.27,38553.0,33.1034,33.1126,33.067,33.0761,38553.0
2017-02-27 11:25:00,36.27,36.28,36.23,36.25,61799.0,33.0761,33.0852,33.0396,33.0578,61799.0
2017-02-27 11:30:00,36.25,36.25,36.18,36.2,163131.0,33.0578,33.0578,32.994,33.0122,163131.0
2017-02-27 11:35:00,36.21,36.24,36.19,36.2,52611.0,33.0214,33.0487,33.0031,33.0122,52611.0
2017-02-27 11:40:00,36.19,36.22,36.17,36.2,55508.0,33.0031,33.0305,32.9849,33.0122,55508.0
2017-02-27 11:45:00,36.2,36.22,36.17,36.19,33656.0,33.0122,33.0305,32.9849,33.0031,33656.0
2017-02-27 11:50:00,36.2,36.23,36.19,36.22,26152.0,33.0122,33.0396,33.0031,33.0305,26152.0
2017-02-27 11:55:00,36.23,36.28,36.22,36.27,23454.0,33.0396,33.0852,33.0305,33.0761,23454.0
2017-02-27 12:00:00,36.26,36.28,36.24,36.26,44951.0,33.067,33.0852,33.0487,33.067,44951.0
2017-02-27 12:05:00,36.26,36.32,36.25,36.31,59974.0,33.067,33.1217,33.0578,33.1126,59974.0
2017-02-27 12:10:00,36.32,36.34,36.31,36.32,46988.0,33.1217,33.1399,33.1126,33.1217,46988.0
2017-02-27 12:15:00,36.32,36.35,36.3,36.35,34706.0,33.1217,33.149,33.1034,33.149,34706.0
2017-02-27 12:20:00,36.35,36.37,36.33,36.35,72511.0,33.149,33.1673,33.1308,33.149,72511.0
2017-02-27 12:25:00,36.35,36.35,36.3,36.31,28222.0,33.149,33.149,33.1034,33.1126,28222.0
2017-02-27 12:30:00,36.31,36.32,36.27,36.28,54323.0,33.1126,33.1217,33.0761,33.0852,54323.0
2017-02-27 12:35:00,36.28,36.29,36.27,36.28,19445.0,33.0852,33.0943,33.0761,33.0852,19445.0
2017-02-27 12:40:00,36.28,36.3,36.25,36.25,31815.0,33.0852,33.1034,33.0578,33.0578,31815.0
2017-02-27 12:45:00,36.26,36.29,36.26,36.27,20980.0,33.067,33.0943,33.067,33.0761,20980.0
2017-02-27 12:50:00,36.27,36.29,36.26,36.28,27601.0,33.0761,33.0943,33.067,33.0852,27601.0
2017-02-27 12:55:00,36.27,36.28,36.24,36.25,25774.0,33.0761,33.0852,33.0487,33.0578,25774.0
2017-02-27 13:00:00,36.25,36.25,36.22,36.25,36017.0,33.0578,33.0578,33.0305,33.0578,36017.0
2017-02-27 13:05:00,36.24,36.27,36.24,36.27,27031.0,33.0487,33.0761,33.0487,33.0761,27031.0
2017-02-27 13:10:00,36.27,36.27,36.24,36.26,32979.0,33.0761,33.0761,33.0487,33.067,32979.0
2017-02-27 13:15:00,36.26,36.27,36.23,36.24,22577.0,33.067,33.0761,33.0396,33.0487,22577.0
2017-02-27 13:20:00,36.25,36.27,36.25,36.26,32570.0,33.0578,33.0761,33.0578,33.067,32570.0
2017-02-27 13:25:00,36.26,36.29,36.25,36.26,49011.0,33.067,33.0943,33.0578,33.067,49011.0
2017-02-27 13:30:00,36.26,36.29,36.25,36.29,29471.0,33.067,33.0943,33.0578,33.0943,29471.0
2017-02-27 13:35:00,36.29,36.3,36.27,36.29,23178.0,33.0943,33.1034,33.0761,33.0943,23178.0
2017-02-27 13:40:00,36.29,36.3,36.27,36.3,23130.0,33.0943,33.1034,33.0761,33.1034,23130.0
2017-02-27 13:45:00,36.3,36.33,36.29,36.32,34479.0,33.1034,33.1308,33.0943,33.1217,34479.0
2017-02-27 13:50:00,36.33,36.36,36.31,36.36,42155.0,33.1308,33.1582,33.1126,33.1582,42155.0
2017-02-27 13:55:00,36.35,36.37,36.33,36.34,39697.0,33.149,33.1673,33.1308,33.1399,39697.0
2017-02-27 14:00:00,36.33,36.37,36.33,36.35,44486.0,33.1308,33.1673,33.1308,33.149,44486.0
2017-02-27 14:05:00,36.35,36.37,36.35,36.35,33088.0,33.149,33.1673,33.149,33.149,33088.0
2017-02-27 14:10:00,36.35,36.38,36.35,36.37,74983.0,33.149,33.1764,33.149,33.1673,74983.0
2017-02-27 14:15:00,36.37,36.41,36.36,36.41,57714.0,33.1673,33.2038,33.1582,33.2038,57714.0
2017-02-27 14:20:00,36.41,36.41,36.35,36.37,81910.0,33.2038,33.2038,33.149,33.1673,81910.0
2017-02-27 14:25:00,36.37,36.39,36.36,36.37,43414.0,33.1673,33.1855,33.1582,33.1673,43414.0
2017-02-27 14:30:00,36.37,36.39,36.36,36.37,46582.0,33.1673,33.1855,33.1582,33.1673,46582.0
2017-02-27 14:35:00,36.37,36.39,36.36,36.37,82762.0,33.1673,33.1855,33.1582,33.1673,82762.0
2017-02-27 14:40:00,36.37,36.37,36.35,36.36,40971.0,33.1673,33.1673,33.149,33.1582,40971.0
2017-02-27 14:45:00,36.35,36.39,36.35,36.38,124624.0,33.149,33.1855,33.149,33.1764,124624.0
2017-02-27 14:50:00,36.38,36.41,36.38,36.41,43563.0,33.1764,33.2038,33.1764,33.2038,43563.0
2017-02-27 14:55:00,36.41,36.41,36.39,36.4,29996.0,33.2038,33.2038,33.1855,33.1946,29996.0
2017-02-27 15:00:00,36.39,36.4,36.34,36.35,64341.0,33.1855,33.1946,33.1399,33.149,64341.0
2017-02-27 15:05:00,36.35,36.37,36.33,36.34,103156.0,33.149,33.1673,33.1308,33.1399,103156.0
2017-02-27 15:10:00,36.35,36.38,36.34,36.38,27063.0,33.149,33.1764,33.1399,33.1764,27063.0
2017-02-27 15:15:00,36.38,36.4,36.37,36.39,138362.0,33.1764,33.1946,33.1673,33.1855,138362.0
2017-02-27 15:20:00,36.4,36.42,36.39,36.39,83973.0,33.1946,33.2129,33.1855,33.1855,83973.0
2017-02-27 15:25:00,36.4,36.43,36.39,36.43,75390.0,33.1946,33.222,33.1855,33.222,75390.0
2017-02-27 15:30:00,36.43,36.44,36.4,36.42,78079.0,33.222,33.2311,33.1946,33.2129,78079.0
2017-02-27 15:35:00,36.42,36.42,36.39,36.4,61039.0,33.2129,33.2129,33.1855,33.1946,61039.0
2017-02-27 15:40:00,36.39,36.43,36.39,36.43,58676.0,33.1855,33.222,33.1855,33.222,58676.0
2017-02-27 15:45:00,36.43,36.43,36.4,36.41,90014.0,33.222,33.222,33.1946,33.2038,90014.0
2017-02-27 15:50:00,36.42,36.44,36.41,36.43,224092.0,33.2129,33.2311,33.2038,33.222,224092.0
2017-02-27 15:55:00,36.43,36.44,36.41,36.43,263806.0,33.222,33.2311,33.2038,33.222,263806.0
2017-02-28 09:30:00,36.33,36.42,36.22,36.27,318329.0,33.1308,33.2129,33.0305,33.0761,318329.0
2017-02-28 09:35:00,36.27,36.34,36.24,36.3,140158.0,33.0761,33.1399,33.0487,33.1034,140158.0
2017-02-28 09:40:00,36.31,36.36,36.3,36.32,96877.0,33.1126,33.1582,33.1034,33.1217,96877.0
2017-02-28 09:45:00,36.33,36.34,36.3,36.32,84225.0,33.1308,33.1399,33.1034,33.1217,84225.0
2017-02-28 09:50:00,36.32,36.33,36.26,36.27,228696.0,33.1217,33.1308,33.067,33.0761,228696.0
2017-02-28 09:55:00,36.27,36.38,36.25,36.35,123949.0,33.0761,33.1764,33.0578,33.149,123949.0
2017-02-28 10:00:00,36.35,36.44,36.32,36.42,105218.0,33.149,33.2311,33.1217,33.2129,105218.0
2017-02-28 10:05:00,36.41,36.41,36.33,36.34,70417.0,33.2038,33.2038,33.1308,33.1399,70417.0
2017-02-28 10:10:00,36.34,36.34,36.3,36.3,115419.0,33.1399,33.1399,33.1034,33.1034,115419.0
2017-02-28 10:15:00,36.31,36.36,36.3,36.35,57287.0,33.1126,33.1582,33.1034,33.149,57287.0
2017-02-28 10:20:00,36.36,36.36,36.31,36.34,70225.0,33.1582,33.1582,33.1126,33.1399,70225.0
2017-02-28 10:25:00,36.34,36.4,36.33,36.35,61634.0,33.1399,33.1946,33.1308,33.149,61634.0
2017-02-28 10:30:00,36.34,36.41,36.33,36.35,128816.0,33.1399,33.2038,33.1308,33.149,128816.0
2017-02-28 10:35:00,36.35,36.39,36.3,36.32,53104.0,33.149,33.1855,33.1034,33.1217,53104.0
2017-02-28 10:40:00,36.31,36.31,36.23,36.25,160526.0,33.1126,33.1126,33.0396,33.0578,160526.0
2017-02-28 10:45:00,36.25,36.33,36.24,36.33,35186.0,33.0578,33.1308,33.0487,33.1308,35186.0
2017-02-28 10:50:00,36.32,36.35,36.31,36.34,54487.0,33.1217,33.149,33.1126,33.1399,54487.0
2017-02-28 10:55:00,36.34,36.35,36.31,36.32,66564.0,33.1399,33.149,33.1126,33.1217,66564.0
2017-02-28 11:00:00,36.32,36.35,36.3,36.34,28355.0,33.1217,33.149,33.1034,33.1399,28355.0
2017-02-28 11:05:00,36.34,36.39,36.32,36.36,135576.0,33.1399,33.1855,33.1217,33.1582,135576.0
2017-02-28 11:10:00,36.36,36.37,36.34,36.36,26459.0,33.1582,33.1673,33.1399,33.1582,26459.0
2017-02-28 11:15:00,36.36,36.38,36.34,36.38,20621.0,33.1582,33.1764,33.1399,33.1764,20621.0
2017-02-28 11:20:00,36.37,36.39,36.36,36.39,45136.0,33.1673,33.1855,33.1582,33.1855,45136.0
2017-02-28 11:25:00,36.38,36.38,36.33,36.36,32919.0,33.1764,33.1764,33.1308,33.1582,32919.0
2017-02-28 11:30:00,36.35,36.36,36.34,36.36,27903.0,33.149,33.1582,33.1399,33.1582,27903.0
2017-02-28 11:35:00,36.35,36.38,36.34,36.34,28854.0,33.149,33.1764,33.1399,33.1399,28854.0
2017-02-28 11:40:00,36.34,36.35,36.32,36.33,40738.0,33.1399,33.149,33.1217,33.1308,40738.0
2017-02-28 11:45:00,36.33,36.35,36.32,36.35,54885.0,33.1308,33.149,33.1217,33.149,54885.0
2017-02-28 11:50:00,36.35,36.36,36.34,36.36,21729.0,33.149,33.1582,33.1399,33.1582,21729.0
2017-02-28 11:55:00,36.36,36.37,36.34,36.36,30201.0,33.1582,33.1673,33.1399,33.1582,30201.0
2017-02-28 12:00:00,36.36,36.39,36.35,36.37,174137.0,33.1582,33.1855,33.149,33.1673,174137.0
2017-02-28 12:05:00,36.37,36.38,36.29,36.3,113095.0,33.1673,33.1764,33.0943,33.1034,113095.0
2017-02-28 12:10:00,36.3,36.31,36.29,36.3,111657.0,33.1034,33.1126,33.0943,33.1034,111657.0
2017-02-28 12:15:00,36.3,36.3,36.25,36.25,43940.0,33.1034,33.1034,33.0578,33.0578,43940.0
2017-02-28 12:20:00,36.25,36.27,36.19,36.19,75726.0,33.0578,33.0761,33.0031,33.0031,75726.0
2017-02-28 12:25:00,36.19,36.26,36.18,36.26,92528.0,33.0031,33.067,32.994,33.067,92528.0
2017-02-28 12:30:00,36.26,36.26,36.23,36.25,56709.0,33.067,33.067,33.0396,33.0578,56709.0
2017-02-28 12:35:00,36.25,36.26,36.22,36.24,45233.0,33.0578,33.067,33.0305,33.0487,45233.0
2017-02-28 12:40:00,36.25,36.25,36.21,36.21,43667.0,33.0578,33.0578,33.0214,33.0214,43667.0
2017-02-28 12:45:00,36.22,36.22,36.19,36.2,21748.0,33.0305,33.0305,33.0031,33.0122,21748.0
2017-02-28 12:50:00,36.2,36.21,36.18,36.19,19768.0,33.0122,33.0214,32.994,33.0031,19768.0
2017-02-28 12:55:00,36.19,36.2,36.17,36.19,63151.0,33.0031,33.0122,32.9849,33.0031,63151.0
2017-02-28 13:00:00,36.2,36.24,36.2,36.23,82112.0,33.0122,33.0487,33.0122,33.0396,82112.0
2017-02-28 13:05:00,36.23,36.27,36.23,36.27,107723.0,33.0396,33.0761,33.0396,33.0761,107723.0
2017-02-28 13:10:00,36.26,36.27,36.24,36.26,38498.0,33.067,33.0761,33.0487,33.067,38498.0
2017-02-28 13:15:00,36.26,36.27,36.23,36.26,45211.0,33.067,33.0761,33.0396,33.067,45211.0
2017-02-28 13:20:00,36.25,36.26,36.21,36.23,81055.0,33.0578,33.067,33.0214,33.0396,81055.0
2017-02-28 13:25:00,36.23,36.24,36.22,36.22,77511.0,33.0396,33.0487,33.0305,33.0305,77511.0
2017-02-28 13:30:00,36.22,36.24,36.2,36.22,31440.0,33.0305,33.0487,33.0122,33.0305,31440.0
2017-02-28 13:35:00,36.22,36.25,36.22,36.24,19264.0,33.0305,33.0578,33.0305,33.0487,19264.0
2017-02-28 13:40:00,36.23,36.24,36.22,36.24,32188.0,33.0396,33.0487,33.0305,33.0487,32188.0
2017-02-28 13:45:00,36.25,36.25,36.21,36.22,33378.0,33.0578,33.0578,33.0214,33.0305,33378.0
2017-02-28 13:50:00,36.22,36.23,36.21,36.21,21335.0,33.0305,33.0396,33.0214,33.0214,21335.0
2017-02-28 13:55:00,36.21,36.23,36.21,36.23,18403.0,33.0214,33.0396,33.0214,33.0396,18403.0
2017-02-28 14:00:00,36.23,36.23,36.19,36.2,80032.0,33.0396,33.0396,33.0031,33.0122,80032.0
2017-02-28 14:05:00,36.2,36.21,36.17,36.18,55104.0,33.0122,33.0214,32.9849,32.994,55104.0
2017-02-28 14:10:00,36.18,36.19,36.16,36.19,49461.0,32.994,33.0031,32.9758,33.0031,49461.0
2017-02-28 14:15:00,36.19,36.19,36.13,36.14,71529.0,33.0031,33.0031,32.9484,32.9575,71529.0
2017-02-28 14:20:00,36.13,36.16,36.13,36.13,20956.0,32.9484,32.9758,32.9484,32.9484,20956.0
2017-02-28 14:25:00,36.14,36.17,36.14,36.16,25379.0,32.9575,32.9849,32.9575,32.9758,25379.0
2017-02-28 14:30:00,36.16,36.16,36.14,36.15,40588.0,32.9758,32.9758,32.9575,32.9667,40588.0
2017-02-28 14:35:00,36.16,36.16,36.11,36.11,28024.0,32.9758,32.9758,32.9302,32.9302,28024.0
2017-02-28 14:40:00,36.11,36.13,36.1,36.13,28530.0,32.9302,32.9484,32.9211,32.9484,28530.0
2017-02-28 14:45:00,36.13,36.17,36.12,36.16,73110.0,32.9484,32.9849,32.9393,32.9758,73110.0
2017-02-28 14:50:00,36.18,36.19,36.15,36.19,65208.0,32.994,33.0031,32.9667,33.0031,65208.0
2017-02-28 14:55:00,36.19,36.2,36.17,36.19,47105.0,33.0031,33.0122,32.9849,33.0031,47105.0
2017-02-28 15:00:00,36.19,36.23,36.18,36.23,31386.0,33.0031,33.0396,32.994,33.0396,31386.0
2017-02-28 15:05:00,36.23,36.25,36.2,36.22,119205.0,33.0396,33.0578,33.0122,33.0305,119205.0
2017-02-28 15:10:00,36.22,36.23,36.2,36.23,36099.0,33.0305,33.0396,33.0122,33.0396,36099.0
2017-02-28 15:15:00,36.23,36.23,36.19,36.22,65053.0,33.0396,33.0396,33.0031,33.0305,65053.0
2017-02-28 15:20:00,36.22,36.23,36.2,36.21,31187.0,33.0305,33.0396,33.0122,33.0214,31187.0
2017-02-28 15:25:00,36.21,36.23,36.2,36.21,86724.0,33.0214,33.0396,33.0122,33.0214,86724.0
2017-02-28 15:30:00,36.22,36.22,36.16,36.18,109064.0,33.0305,33.0305,32.9758,32.994,109064.0
2017-02-28 15:35:00,36.17,36.2,36.12,36.12,78942.0,32.9849,33.0122,32.9393,32.9393,78942.0
2017-02-28 15:40:00,36.13,36.16,36.12,36.16,71564.0,32.9484,32.9758,32.9393,32.9758,71564.0
2017-02-28 15:45:00,36.15,36.16,36.14,36.15,92261.0,32.9667,32.9758,32.9575,32.9667,92261.0
2017-02-28 15:50:00,36.15,36.19,36.13,36.19,174623.0,32.9667,33.0031,32.9484,33.0031,174623.0
2017-02-28 15:55:00,36.19,36.24,36.18,36.22,561443.0,33.0031,33.0487,32.994,33.0305,561443.0
2017-03-01 09:30:00,36.52,36.83,36.5,36.78,452888.0,33.3041,33.5868,33.2858,33.5412,452888.0
2017-03-01 09:35:00,36.78,36.78,36.64,36.7,224130.0,33.5412,33.5412,33.4135,33.4682,224130.0
2017-03-01 09:40:00,36.7,36.7,36.62,36.65,193075.0,33.4682,33.4682,33.3953,33.4226,193075.0
2017-03-01 09:45:00,36.65,36.73,36.64,36.71,271463.0,33.4226,33.4956,33.4135,33.4773,271463.0
2017-03-01 09:50:00,36.71,36.76,36.66,36.67,117065.0,33.4773,33.5229,33.4317,33.4409,117065.0
2017-03-01 09:55:00,36.66,36.75,36.65,36.67,146764.0,33.4317,33.5138,33.4226,33.4409,146764.0
2017-03-01 10:00:00,36.68,36.78,36.65,36.71,208094.0,33.45,33.5412,33.4226,33.4773,208094.0
2017-03-01 10:05:00,36.7,36.75,36.68,36.68,114461.0,33.4682,33.5138,33.45,33.45,114461.0
2017-03-01 10:10:00,36.68,36.69,36.63,36.67,153996.0,33.45,33.4591,33.4044,33.4409,153996.0
2017-03-01 10:15:00,36.66,36.67,36.58,36.59,124880.0,33.4317,33.4409,33.3588,33.3679,124880.0
2017-03-01 10:20:00,36.58,36.63,36.56,36.59,65981.0,33.3588,33.4044,33.3405,33.3679,65981.0
2017-03-01 10:25:00,36.59,36.62,36.57,36.58,43983.0,33.3679,33.3953,33.3497,33.3588,43983.0
2017-03-01 10:30:00,36.59,36.66,36.57,36.62,56288.0,33.3679,33.4317,33.3497,33.3953,56288.0
2017-03-01 10:35:00,36.62,36.65,36.58,36.59,29517.0,33.3953,33.4226,33.3588,33.3679,29517.0
2017-03-01 10:40:00,36.59,36.61,36.56,36.58,47053.0,33.3679,33.3861,33.3405,33.3588,47053.0
2017-03-01 10:45:00,36.58,36.63,36.58,36.61,37807.0,33.3588,33.4044,33.3588,33.3861,37807.0
2017-03-01 10:50:00,36.62,36.64,36.59,36.63,41839.0,33.3953,33.4135,33.3679,33.4044,41839.0
2017-03-01 10:55:00,36.63,36.64,36.58,36.62,92233.0,33.4044,33.4135,33.3588,33.3953,92233.0
2017-03-01 11:00:00,36.62,36.64,36.61,36.62,30966.0,33.3953,33.4135,33.3861,33.3953,30966.0
2017-03-01 11:05:00,36.63,36.7,36.62,36.7,59932.0,33.4044,33.4682,33.3953,33.4682,59932.0
2017-03-01 11:10:00,36.7,36.72,36.67,36.7,42207.0,33.4682,33.4865,33.4409,33.4682,42207.0
2017-03-01 11:15:00,36.7,36.73,36.68,36.72,51119.0,33.4682,33.4956,33.45,33.4865,51119.0
2017-03-01 11:20:00,36.73,36.73,36.67,36.68,23364.0,33.4956,33.4956,33.4409,33.45,23364.0
2017-03-01 11:25:00,36.68,36.72,36.68,36.72,28417.0,33.45,33.4865,33.45,33.4865,28417.0
2017-03-01 11:30:00,36.72,36.72,36.7,36.7,56180.0,33.4865,33.4865,33.4682,33.4682,56180.0
2017-03-01 11:35:00,36.7,36.7,36.67,36.69,38597.0,33.4682,33.4682,33.4409,33.4591,38597.0
2017-03-01 11:40:00,36.69,36.73,36.67,36.73,32357.0,33.4591,33.4956,33.4409,33.4956,32357.0
2017-03-01 11:45:00,36.73,36.74,36.71,36.71,38004.0,33.4956,33.5047,33.4773,33.4773,38004.0
2017-03-01 11:50:00,36.71,36.75,36.7,36.72,61277.0,33.4773,33.5138,33.4682,33.4865,61277.0
2017-03-01 11:55:00,36.73,36.76,36.72,36.74,35668.0,33.4956,33.5229,33.4865,33.5047,35668.0
2017-03-01 12:00:00,36.75,36.83,36.74,36.81,57247.0,33.5138,33.5868,33.5047,33.5685,57247.0
2017-03-01 12:05:00,36.82,36.85,36.81,36.84,64988.0,33.5777,33.605,33.5685,33.5959,64988.0
2017-03-01 12:10:00,36.85,36.89,36.85,36.87,56995.0,33.605,33.6415,33.605,33.6232,56995.0
2017-03-01 12:15:00,36.87,36.88,36.84,36.86,48312.0,33.6232,33.6324,33.5959,33.6141,48312.0
2017-03-01 12:20:00,36.87,36.88,36.84,36.85,50305.0,33.6232,33.6324,33.5959,33.605,50305.0
2017-03-01 12:25:00,36.85,36.9,36.84,36.89,61769.0,33.605,33.6506,33.5959,33.6415,61769.0
2017-03-01 12:30:00,36.89,36.92,36.87,36.9,50199.0,33.6415,33.6688,33.6232,33.6506,50199.0
2017-03-01 12:35:00,36.9,36.91,36.88,36.89,30695.0,33.6506,33.6597,33.6324,33.6415,30695.0
2017-03-01 12:40:00,36.89,36.89,36.85,36.87,86365.0,33.6415,33.6415,33.605,33.6232,86365.0
2017-03-01 12:45:00,36.87,36.88,36.84,36.86,41184.0,33.6232,33.6324,33.5959,33.6141,41184.0
2017-03-01 12:50:00,36.86,36.88,36.85,36.87,29459.0,33.6141,33.6324,33.605,33.6232,29459.0
2017-03-01 12:55:00,36.87,36.9,36.85,36.89,54175.0,33.6232,33.6506,33.605,33.6415,54175.0
2017-03-01 13:00:00,36.88,36.91,36.88,36.89,68849.0,33.6324,33.6597,33.6324,33.6415,68849.0
2017-03-01 13:05:00,36.89,36.92,36.88,36.89,60800.0,33.6415,33.6688,33.6324,33.6415,60800.0
2017-03-01 13:10:00,36.88,36.9,36.88,36.89,57635.0,33.6324,33.6506,33.6324,33.6415,57635.0
2017-03-01 13:15:00,36.9,36.92,36.89,36.89,36728.0,33.6506,33.6688,33.6415,33.6415,36728.0
2017-03-01 13:20:00,36.89,36.92,36.88,36.88,53961.0,33.6415,33.6688,33.6324,33.6324,53961.0
2017-03-01 13:25:00,36.89,36.89,36.86,36.89,37135.0,33.6415,33.6415,33.6141,33.6415,37135.0
2017-03-01 13:30:00,36.89,36.9,36.88,36.89,29320.0,33.6415,33.6506,33.6324,33.6415,29320.0
2017-03-01 13:35:00,36.89,36.91,36.88,36.91,29410.0,33.6415,33.6597,33.6324,33.6597,29410.0
2017-03-01 13:40:00,36.91,36.91,36.9,36.9,15762.0,33.6597,33.6597,33.6506,33.6506,15762.0
2017-03-01 13:45:00,36.9,36.92,36.87,36.88,38863.0,33.6506,33.6688,33.6232,33.6324,38863.0
2017-03-01 13:50:00,36.87,36.89,36.83,36.85,48054.0,33.6232,33.6415,33.5868,33.605,48054.0
2017-03-01 13:55:00,36.85,36.86,36.81,36.84,60074.0,33.605,33.6141,33.5685,33.5959,60074.0
2017-03-01 14:00:00,36.84,36.85,36.81,36.81,45306.0,33.5959,33.605,33.5685,33.5685,45306.0
2017-03-01 14:05:00,36.82,36.84,36.8,36.8,33476.0,33.5777,33.5959,33.5594,33.5594,33476.0
2017-03-01 14:10:00,36.8,36.85,36.8,36.85,42533.0,33.5594,33.605,33.5594,33.605,42533.0
2017-03-01 14:15:00,36.85,36.88,36.85,36.87,89394.0,33.605,33.6324,33.605,33.6232,89394.0
2017-03-01 14:20:00,36.87,36.88,36.84,36.87,94200.0,33.6232,33.6324,33.5959,33.6232,94200.0
2017-03-01 14:25:00,36.86,36.87,36.84,36.84,27492.0,33.6141,33.6232,33.5959,33.5959,27492.0
2017-03-01 14:30:00,36.84,36.86,36.8,36.81,63241.0,33.5959,33.6141,33.5594,33.5685,63241.0
2017-03-01 14:35:00,36.8,36.82,36.79,36.8,48116.0,33.5594,33.5777,33.5503,33.5594,48116.0
2017-03-01 14:40:00,36.8,36.8,36.75,36.78,43677.0,33.5594,33.5594,33.5138,33.5412,43677.0
2017-03-01 14:45:00,36.79,36.81,36.78,36.8,36716.0,33.5503,33.5685,33.5412,33.5594,36716.0
2017-03-01 14:50:00,36.81,36.83,36.8,36.83,24483.0,33.5685,33.5868,33.5594,33.5868,24483.0
2017-03-01 14:55:00,36.82,36.83,36.8,36.8,50218.0,33.5777,33.5868,33.5594,33.5594,50218.0
2017-03-01 15:00:00,36.8,36.86,36.79,36.84,82378.0,33.5594,33.6141,33.5503,33.5959,82378.0
2017-03-01 15:05:00,36.84,36.86,36.81,36.82,79419.0,33.5959,33.6141,33.5685,33.5777,79419.0
2017-03-01 15:10:00,36.83,36.89,36.82,36.87,79057.0,33.5868,33.6415,33.5777,33.6232,79057.0
2017-03-01 15:15:00,36.88,36.92,36.86,36.92,69888.0,33.6324,33.6688,33.6141,33.6688,69888.0
2017-03-01 15:20:00,36.92,36.93,36.89,36.93,104686.0,33.6688,33.678,33.6415,33.678,104686.0
2017-03-01 15:25:00,36.92,36.93,36.89,36.91,46928.0,33.6688,33.678,33.6415,33.6597,46928.0
2017-03-01 15:30:00,36.91,36.92,36.87,36.9,90028.0,33.6597,33.6688,33.6232,33.6506,90028.0
2017-03-01 15:35:00,36.89,36.92,36.88,36.9,62525.0,33.6415,33.6688,33.6324,33.6506,62525.0
2017-03-01 15:40:00,36.9,36.93,36.89,36.93,87437.0,33.6506,33.678,33.6415,33.678,87437.0
2017-03-01 15:45:00,36.93,36.93,36.89,36.91,87374.0,33.678,33.678,33.6415,33.6597,87374.0
2017-03-01 15:50:00,36.91,36.93,36.89,36.92,277638.0,33.6597,33.678,33.6415,33.6688,277638.0
2017-03-01 15:55:00,36.93,36.93,36.84,36.85,318896.0,33.678,33.678,33.5959,33.605,318896.0
2017-03-02 09:30:00,36.71,36.9,36.7,36.83,259511.0,33.4773,33.6506,33.4682,33.5868,259511.0
2017-03-02 09:35:00,36.83,36.95,36.82,36.92,123665.0,33.5868,33.6962,33.5777,33.6688,123665.0
2017-03-02 09:40:00,36.91,36.93,36.85,36.87,86884.0,33.6597,33.678,33.605,33.6232,86884.0
2017-03-02 09:45:00,36.86,36.88,36.75,36.75,145970.0,33.6141,33.6324,33.5138,33.5138,145970.0
2017-03-02 09:50:00,36.75,36.77,36.71,36.72,127057.0,33.5138,33.5321,33.4773,33.4865,127057.0
2017-03-02 09:55:00,36.72,36.78,36.66,36.76,108985.0,33.4865,33.5412,33.4317,33.5229,108985.0
2017-03-02 10:00:00,36.77,36.81,36.72,36.72,134080.0,33.5321,33.5685,33.4865,33.4865,134080.0
2017-03-02 10:05:00,36.72,36.75,36.64,36.65,74496.0,33.4865,33.5138,33.4135,33.4226,74496.0
2017-03-02 10:10:00,36.64,36.65,36.56,36.58,98440.0,33.4135,33.4226,33.3405,33.3588,98440.0
2017-03-02 10:15:00,36.58,36.65,36.58,36.65,70827.0,33.3588,33.4226,33.3588,33.4226,70827.0
2017-03-02 10:20:00,36.65,36.65,36.56,36.62,58195.0,33.4226,33.4226,33.3405,33.3953,58195.0
2017-03-02 10:25:00,36.62,36.63,36.56,36.57,44985.0,33.3953,33.4044,33.3405,33.3497,44985.0
2017-03-02 10:30:00,36.57,36.59,36.55,36.58,74054.0,33.3497,33.3679,33.3314,33.3588,74054.0
2017-03-02 10:35:00,36.58,36.61,36.56,36.6,61679.0,33.3588,33.3861,33.3405,33.377,61679.0
2017-03-02 10:40:00,36.6,36.64,36.59,36.63,86531.0,33.377,33.4135,33.3679,33.4044,86531.0
2017-03-02 10:45:00,36.63,36.63,36.59,36.63,74783.0,33.4044,33.4044,33.3679,33.4044,74783.0
2017-03-02 10:50:00,36.63,36.64,36.6,36.61,44911.0,33.4044,33.4135,33.377,33.3861,44911.0
2017-03-02 10:55:00,36.61,36.63,36.59,36.61,48879.0,33.3861,33.4044,33.3679,33.3861,48879.0
2017-03-02 11:00:00,36.6,36.63,36.58,36.58,76084.0,33.377,33.4044,33.3588,33.3588,76084.0
2017-03-02 11:05:00,36.58,36.58,36.45,36.46,134227.0,33.3588,33.3588,33.2402,33.2494,134227.0
2017-03-02 11:10:00,36.46,36.47,36.37,36.39,120591.0,33.2494,33.2585,33.1673,33.1855,120591.0
2017-03-02 11:15:00,36.38,36.41,36.33,36.37,140524.0,33.1764,33.2038,33.1308,33.1673,140524.0
2017-03-02 11:20:00,36.37,36.42,36.35,36.36,147933.0,33.1673,33.2129,33.149,33.1582,147933.0
2017-03-02 11:25:00,36.36,36.37,36.33,36.34,118608.0,33.1582,33.1673,33.1308,33.1399,118608.0
2017-03-02 11:30:00,36.34,36.44,36.34,36.43,311059.0,33.1399,33.2311,33.1399,33.222,311059.0
2017-03-02 11:35:00,36.43,36.46,36.41,36.45,134165.0,33.222,33.2494,33.2038,33.2402,134165.0
2017-03-02 11:40:00,36.45,36.47,36.44,36.45,112931.0,33.2402,33.2585,33.2311,33.2402,112931.0
2017-03-02 11:45:00,36.44,36.54,36.41,36.54,226825.0,33.2311,33.3223,33.2038,33.3223,226825.0
2017-03-02 11:50:00,36.54,36.56,36.52,36.56,59094.0,33.3223,33.3405,33.3041,33.3405,59094.0
2017-03-02 11:55:00,36.55,36.57,36.52,36.56,46463.0,33.3314,33.3497,33.3041,33.3405,46463.0
2017-03-02 12:00:00,36.57,36.58,36.51,36.51,83139.0,33.3497,33.3588,33.2949,33.2949,83139.0
2017-03-02 12:05:00,36.51,36.51,36.48,36.51,44099.0,33.2949,33.2949,33.2676,33.2949,44099.0
2017-03-02 12:10:00,36.52,36.52,36.5,36.51,19060.0,33.3041,33.3041,33.2858,33.2949,19060.0
2017-03-02 12:15:00,36.51,36.52,36.49,36.5,47634.0,33.2949,33.3041,33.2767,33.2858,47634.0
2017-03-02 12:20:00,36.49,36.5,36.42,36.43,43537.0,33.2767,33.2858,33.2129,33.222,43537.0
2017-03-02 12:25:00,36.44,36.49,36.43,36.48,27375.0,33.2311,33.2767,33.222,33.2676,27375.0
2017-03-02 12:30:00,36.48,36.52,36.48,36.52,66828.0,33.2676,33.3041,33.2676,33.3041,66828.0
2017-03-02 12:35:00,36.51,36.54,36.51,36.54,38950.0,33.2949,33.3223,33.2949,33.3223,38950.0
2017-03-02 12:40:00,36.54,36.54,36.5,36.52,36975.0,33.3223,33.3223,33.2858,33.3041,36975.0
2017-03-02 12:45:00,36.52,36.52,36.46,36.48,48480.0,33.3041,33.3041,33.2494,33.2676,48480.0
2017-03-02 12:50:00,36.47,36.53,36.46,36.52,47820.0,33.2585,33.3132,33.2494,33.3041,47820.0
2017-03-02 12:55:00,36.51,36.57,36.51,36.55,105572.0,33.2949,33.3497,33.2949,33.3314,105572.0
2017-03-02 13:00:00,36.54,36.58,36.53,36.53,29472.0,33.3223,33.3588,33.3132,33.3132,29472.0
2017-03-02 13:05:00,36.54,36.54,36.49,36.51,41443.0,33.3223,33.3223,33.2767,33.2949,41443.0
2017-03-02 13:10:00,36.51,36.53,36.49,36.52,52899.0,33.2949,33.3132,33.2767,33.3041,52899.0
2017-03-02 13:15:00,36.52,36.54,36.5,36.5,92356.0,33.3041,33.3223,33.2858,33.2858,92356.0
2017-03-02 13:20:00,36.51,36.52,36.49,36.51,19249.0,33.2949,33.3041,33.2767,33.2949,19249.0
2017-03-02 13:25:00,36.52,36.56,36.5,36.54,46850.0,33.3041,33.3405,33.2858,33.3223,46850.0
2017-03-02 13:30:00,36.55,36.56,36.53,36.54,23453.0,33.3314,33.3405,33.3132,33.3223,23453.0
2017-03-02 13:35:00,36.53,36.54,36.48,36.5,40349.0,33.3132,33.3223,33.2676,33.2858,40349.0
2017-03-02 13:40:00,36.5,36.54,36.49,36.53,42793.0,33.2858,33.3223,33.2767,33.3132,42793.0
2017-03-02 13:45:00,36.52,36.55,36.52,36.53,20697.0,33.3041,33.3314,33.3041,33.3132,20697.0
2017-03-02 13:50:00,36.53,36.55,36.51,36.54,39322.0,33.3132,33.3314,33.2949,33.3223,39322.0
2017-03-02 13:55:00,36.54,36.54,36.51,36.52,41314.0,33.3223,33.3223,33.2949,33.3041,41314.0
2017-03-02 14:00:00,36.52,36.56,36.52,36.55,42993.0,33.3041,33.3405,33.3041,33.3314,42993.0
2017-03-02 14:05:00,36.56,36.57,36.5,36.51,77475.0,33.3405,33.3497,33.2858,33.2949,77475.0
2017-03-02 14:10:00,36.51,36.51,36.49,36.5,26956.0,33.2949,33.2949,33.2767,33.2858,26956.0
2017-03-02 14:15:00,36.5,36.51,36.47,36.48,28415.0,33.2858,33.2949,33.2585,33.2676,28415.0
2017-03-02 14:20:00,36.48,36.5,36.47,36.48,31073.0,33.2676,33.2858,33.2585,33.2676,31073.0
2017-03-02 14:25:00,36.48,36.52,36.45,36.52,51581.0,33.2676,33.3041,33.2402,33.3041,51581.0
2017-03-02 14:30:00,36.52,36.56,36.51,36.55,42796.0,33.3041,33.3405,33.2949,33.3314,42796.0
2017-03-02 14:35:00,36.54,36.57,36.52,36.57,43205.0,33.3223,33.3497,33.3041,33.3497,43205.0
2017-03-02 14:40:00,36.58,36.58,36.56,36.58,105511.0,33.3588,33.3588,33.3405,33.3588,105511.0
2017-03-02 14:45:00,36.58,36.61,36.57,36.61,127653.0,33.3588,33.3861,33.3497,33.3861,127653.0
2017-03-02 14:50:00,36.6,36.62,36.59,36.59,39876.0,33.377,33.3953,33.3679,33.3679,39876.0
2017-03-02 14:55:00,36.59,36.62,36.59,36.62,18661.0,33.3679,33.3953,33.3679,33.3953,18661.0
2017-03-02 15:00:00,36.62,36.62,36.58,36.58,45730.0,33.3953,33.3953,33.3588,33.3588,45730.0
2017-03-02 15:05:00,36.58,36.58,36.54,36.54,36048.0,33.3588,33.3588,33.3223,33.3223,36048.0
2017-03-02 15:10:00,36.54,36.55,36.51,36.53,34919.0,33.3223,33.3314,33.2949,33.3132,34919.0
2017-03-02 15:15:00,36.52,36.52,36.44,36.48,82880.0,33.3041,33.3041,33.2311,33.2676,82880.0
2017-03-02 15:20:00,36.48,36.5,36.47,36.5,89763.0,33.2676,33.2858,33.2585,33.2858,89763.0
2017-03-02 15:25:00,36.49,36.5,36.47,36.48,52452.0,33.2767,33.2858,33.2585,33.2676,52452.0
2017-03-02 15:30:00,36.49,36.55,36.48,36.54,209169.0,33.2767,33.3314,33.2676,33.3223,209169.0
2017-03-02 15:35:00,36.53,36.55,36.52,36.53,63267.0,33.3132,33.3314,33.3041,33.3132,63267.0
2017-03-02 15:40:00,36.53,36.54,36.42,36.43,141491.0,33.3132,33.3223,33.2129,33.222,141491.0
2017-03-02 15:45:00,36.44,36.47,36.43,36.45,79301.0,33.2311,33.2585,33.222,33.2402,79301.0
2017-03-02 15:50:00,36.45,36.49,36.44,36.49,188192.0,33.2402,33.2767,33.2311,33.2767,188192.0
2017-03-02 15:55:00,36.48,36.5,36.46,36.48,567462.0,33.2676,33.2858,33.2494,33.2676,567462.0
2017-03-03 09:30:00,36.44,36.51,36.42,36.51,331874.0,33.2311,33.2949,33.2129,33.2949,331874.0
2017-03-03 09:35:00,36.52,36.72,36.5,36.68,271831.0,33.3041,33.4865,33.2858,33.45,271831.0
2017-03-03 09:40:00,36.68,36.69,36.57,36.62,88054.0,33.45,33.4591,33.3497,33.3953,88054.0
2017-03-03 09:45:00,36.62,36.67,36.61,36.66,86085.0,33.3953,33.4409,33.3861,33.4317,86085.0
2017-03-03 09:50:00,36.65,36.69,36.56,36.58,117989.0,33.4226,33.4591,33.3405,33.3588,117989.0
2017-03-03 09:55:00,36.58,36.58,36.5,36.58,112783.0,33.3588,33.3588,33.2858,33.3588,112783.0
2017-03-03 10:00:00,36.58,36.72,36.56,36.69,190832.0,33.3588,33.4865,33.3405,33.4591,190832.0
2017-03-03 10:05:00,36.69,36.76,36.65,36.67,116166.0,33.4591,33.5229,33.4226,33.4409,116166.0
2017-03-03 10:10:00,36.67,36.69,36.62,36.67,92185.0,33.4409,33.4591,33.3953,33.4409,92185.0
2017-03-03 10:15:00,36.67,36.68,36.58,36.58,57568.0,33.4409,33.45,33.3588,33.3588,57568.0
2017-03-03 10:20:00,36.58,36.59,36.52,36.58,118413.0,33.3588,33.3679,33.3041,33.3588,118413.0
2017-03-03 10:25:00,36.58,36.62,36.55,36.62,79974.0,33.3588,33.3953,33.3314,33.3953,79974.0
2017-03-03 10:30:00,36.62,36.64,36.55,36.56,59886.0,33.3953,33.4135,33.3314,33.3405,59886.0
2017-03-03 10:35:00,36.55,36.6,36.55,36.6,59037.0,33.3314,33.377,33.3314,33.377,59037.0
2017-03-03 10:40:00,36.6,36.65,36.59,36.65,60372.0,33.377,33.4226,33.3679,33.4226,60372.0
2017-03-03 10:45:00,36.65,36.67,36.62,36.63,48208.0,33.4226,33.4409,33.3953,33.4044,48208.0
2017-03-03 10:50:00,36.64,36.68,36.61,36.67,70490.0,33.4135,33.45,33.3861,33.4409,70490.0
2017-03-03 10:55:00,36.67,36.71,36.67,36.68,76869.0,33.4409,33.4773,33.4409,33.45,76869.0
2017-03-03 11:00:00,36.68,36.72,36.66,36.71,130397.0,33.45,33.4865,33.4317,33.4773,130397.0
2017-03-03 11:05:00,36.72,36.77,36.71,36.72,85333.0,33.4865,33.5321,33.4773,33.4865,85333.0
2017-03-03 11:10:00,36.72,36.8,36.72,36.8,51256.0,33.4865,33.5594,33.4865,33.5594,51256.0
2017-03-03 11:15:00,36.79,36.82,36.77,36.8,65690.0,33.5503,33.5777,33.5321,33.5594,65690.0
2017-03-03 11:20:00,36.8,36.81,36.75,36.78,49615.0,33.5594,33.5685,33.5138,33.5412,49615.0
2017-03-03 11:25:00,36.77,36.8,36.76,36.79,85936.0,33.5321,33.5594,33.5229,33.5503,85936.0
2017-03-03 11:30:00,36.79,36.83,36.77,36.82,51857.0,33.5503,33.5868,33.5321,33.5777,51857.0
2017-03-03 11:35:00,36.82,36.83,36.8,36.81,62343.0,33.5777,33.5868,33.5594,33.5685,62343.0
2017-03-03 11:40:00,36.8,36.81,36.72,36.72,58519.0,33.5594,33.5685,33.4865,33.4865,58519.0
2017-03-03 11:45:00,36.72,36.76,36.71,36.75,36104.0,33.4865,33.5229,33.4773,33.5138,36104.0
2017-03-03 11:50:00,36.75,36.76,36.74,36.75,49278.0,33.5138,33.5229,33.5047,33.5138,49278.0
2017-03-03 11:55:00,36.75,36.77,36.74,36.76,54013.0,33.5138,33.5321,33.5047,33.5229,54013.0
2017-03-03 12:00:00,36.76,36.79,36.75,36.78,49768.0,33.5229,33.5503,33.5138,33.5412,49768.0
2017-03-03 12:05:00,36.77,36.82,36.77,36.81,44007.0,33.5321,33.5777,33.5321,33.5685,44007.0
2017-03-03 12:10:00,36.8,36.82,36.77,36.79,58321.0,33.5594,33.5777,33.5321,33.5503,58321.0
2017-03-03 12:15:00,36.79,36.8,36.75,36.76,32587.0,33.5503,33.5594,33.5138,33.5229,32587.0
2017-03-03 12:20:00,36.76,36.81,36.76,36.81,39301.0,33.5229,33.5685,33.5229,33.5685,39301.0
2017-03-03 12:25:00,36.81,36.85,36.8,36.82,102348.0,33.5685,33.605,33.5594,33.5777,102348.0
2017-03-03 12:30:00,36.81,36.83,36.81,36.82,31010.0,33.5685,33.5868,33.5685,33.5777,31010.0
2017-03-03 12:35:00,36.82,36.83,36.78,36.79,37635.0,33.5777,33.5868,33.5412,33.5503,37635.0
2017-03-03 12:40:00,36.78,36.82,36.78,36.81,41455.0,33.5412,33.5777,33.5412,33.5685,41455.0
2017-03-03 12:45:00,36.8,36.81,36.76,36.77,76357.0,33.5594,33.5685,33.5229,33.5321,76357.0
2017-03-03 12:50:00,36.77,36.79,36.76,36.79,31037.0,33.5321,33.5503,33.5229,33.5503,31037.0
2017-03-03 12:55:00,36.79,36.79,36.77,36.79,32522.0,33.5503,33.5503,33.5321,33.5503,32522.0
2017-03-03 13:00:00,36.78,36.79,36.7,36.78,99291.0,33.5412,33.5503,33.4682,33.5412,99291.0
2017-03-03 13:05:00,36.78,36.78,36.74,36.76,54230.0,33.5412,33.5412,33.5047,33.5229,54230.0
2017-03-03 13:10:00,36.76,36.77,36.74,36.74,61273.0,33.5229,33.5321,33.5047,33.5047,61273.0
2017-03-03 13:15:00,36.74,36.75,36.65,36.66,48031.0,33.5047,33.5138,33.4226,33.4317,48031.0
2017-03-03 13:20:00,36.66,36.68,36.64,36.65,45789.0,33.4317,33.45,33.4135,33.4226,45789.0
2017-03-03 13:25:00,36.65,36.7,36.64,36.69,41997.0,33.4226,33.4682,33.4135,33.4591,41997.0
2017-03-03 13:30:00,36.69,36.7,36.67,36.68,33011.0,33.4591,33.4682,33.4409,33.45,33011.0
2017-03-03 13:35:00,36.69,36.69,36.66,36.68,23602.0,33.4591,33.4591,33.4317,33.45,23602.0
2017-03-03 13:40:00,36.68,36.72,36.67,36.72,45007.0,33.45,33.4865,33.4409,33.4865,45007.0
2017-03-03 13:45:00,36.72,36.74,36.71,36.73,46827.0,33.4865,33.5047,33.4773,33.4956,46827.0
2017-03-03 13:50:00,36.73,36.74,36.69,36.69,30883.0,33.4956,33.5047,33.4591,33.4591,30883.0
2017-03-03 13:55:00,36.7,36.73,36.69,36.71,36415.0,33.4682,33.4956,33.4591,33.4773,36415.0
2017-03-03 14:00:00,36.71,36.73,36.7,36.73,18390.0,33.4773,33.4956,33.4682,33.4956,18390.0
2017-03-03 14:05:00,36.73,36.75,36.72,36.75,83285.0,33.4956,33.5138,33.4865,33.5138,83285.0
2017-03-03 14:10:00,36.75,36.8,36.75,36.78,79330.0,33.5138,33.5594,33.5138,33.5412,79330.0
2017-03-03 14:15:00,36.79,36.8,36.78,36.8,62375.0,33.5503,33.5594,33.5412,33.5594,62375.0
2017-03-03 14:20:00,36.79,36.82,36.79,36.82,48259.0,33.5503,33.5777,33.5503,33.5777,48259.0
2017-03-03 14:25:00,36.82,36.82,36.78,36.79,104026.0,33.5777,33.5777,33.5412,33.5503,104026.0
2017-03-03 14:30:00,36.79,36.84,36.78,36.84,77350.0,33.5503,33.5959,33.5412,33.5959,77350.0
2017-03-03 14:35:00,36.84,36.87,36.81,36.86,123516.0,33.5959,33.6232,33.5685,33.6141,123516.0
2017-03-03 14:40:00,36.86,36.87,36.85,36.87,51519.0,33.6141,33.6232,33.605,33.6232,51519.0
2017-03-03 14:45:00,36.87,36.88,36.85,36.86,90487.0,33.6232,33.6324,33.605,33.6141,90487.0
2017-03-03 14:50:00,36.86,36.88,36.85,36.87,52411.0,33.6141,33.6324,33.605,33.6232,52411.0
2017-03-03 14:55:00,36.88,36.88,36.84,36.85,77500.0,33.6324,33.6324,33.5959,33.605,77500.0
2017-03-03 15:00:00,36.85,36.87,36.83,36.84,78465.0,33.605,33.6232,33.5868,33.5959,78465.0
2017-03-03 15:05:00,36.83,36.84,36.78,36.8,88266.0,33.5868,33.5959,33.5412,33.5594,88266.0
2017-03-03 15:10:00,36.8,36.81,36.76,36.81,103602.0,33.5594,33.5685,33.5229,33.5685,103602.0
2017-03-03 15:15:00,36.81,36.84,36.8,36.84,63366.0,33.5685,33.5959,33.5594,33.5959,63366.0
2017-03-03 15:20:00,36.84,36.86,36.82,36.85,85567.0,33.5959,33.6141,33.5777,33.605,85567.0
2017-03-03 15:25:00,36.84,36.87,36.84,36.87,56646.0,33.5959,33.6232,33.5959,33.6232,56646.0
2017-03-03 15:30:00,36.87,36.87,36.82,36.83,109448.0,33.6232,33.6232,33.5777,33.5868,109448.0
2017-03-03 15:35:00,36.82,36.84,36.81,36.83,78211.0,33.5777,33.5959,33.5685,33.5868,78211.0
2017-03-03 15:40:00,36.83,36.84,36.8,36.82,63837.0,33.5868,33.5959,33.5594,33.5777,63837.0
2017-03-03 15:45:00,36.81,36.83,36.78,36.82,197021.0,33.5685,33.5868,33.5412,33.5777,197021.0
2017-03-03 15:50:00,36.82,36.87,36.82,36.87,159656.0,33.5777,33.6232,33.5777,33.6232,159656.0
2017-03-03 15:55:00,36.87,36.88,36.82,36.87,537007.0,33.6232,33.6324,33.5777,33.6232,537007.0
2017-03-06 09:30:00,36.68,36.79,36.51,36.63,323738.0,33.45,33.5503,33.2949,33.4044,323738.0
2017-03-06 09:35:00,36.63,36.66,36.59,36.64,128289.0,33.4044,33.4317,33.3679,33.4135,128289.0
2017-03-06 09:40:00,36.63,36.67,36.61,36.63,100495.0,33.4044,33.4409,33.3861,33.4044,100495.0
2017-03-06 09:45:00,36.63,36.69,36.6,36.66,157426.0,33.4044,33.4591,33.377,33.4317,157426.0
2017-03-06 09:50:00,36.66,36.73,36.62,36.73,207866.0,33.4317,33.4956,33.3953,33.4956,207866.0
2017-03-06 09:55:00,36.72,36.73,36.67,36.72,85294.0,33.4865,33.4956,33.4409,33.4865,85294.0
2017-03-06 10:00:00,36.71,36.72,36.62,36.67,125047.0,33.4773,33.4865,33.3953,33.4409,125047.0
2017-03-06 10:05:00,36.66,36.73,36.66,36.71,93945.0,33.4317,33.4956,33.4317,33.4773,93945.0
2017-03-06 10:10:00,36.72,36.79,36.72,36.79,112823.0,33.4865,33.5503,33.4865,33.5503,112823.0
2017-03-06 10:15:00,36.79,36.84,36.78,36.8,119313.0,33.5503,33.5959,33.5412,33.5594,119313.0
2017-03-06 10:20:00,36.79,36.8,36.73,36.79,134316.0,33.5503,33.5594,33.4956,33.5503,134316.0
2017-03-06 10:25:00,36.79,36.82,36.77,36.8,147685.0,33.5503,33.5777,33.5321,33.5594,147685.0
2017-03-06 10:30:00,36.79,36.81,36.78,36.79,126089.0,33.5503,33.5685,33.5412,33.5503,126089.0
2017-03-06 10:35:00,36.8,36.84,36.76,36.82,184589.0,33.5594,33.5959,33.5229,33.5777,184589.0
2017-03-06 10:40:00,36.82,36.84,36.81,36.82,111901.0,33.5777,33.5959,33.5685,33.5777,111901.0
2017-03-06 10:45:00,36.82,36.86,36.8,36.83,84022.0,33.5777,33.6141,33.5594,33.5868,84022.0
2017-03-06 10:50:00,36.83,36.84,36.7,36.7,82045.0,33.5868,33.5959,33.4682,33.4682,82045.0
2017-03-06 10:55:00,36.7,36.77,36.7,36.77,102611.0,33.4682,33.5321,33.4682,33.5321,102611.0
2017-03-06 11:00:00,36.76,36.77,36.74,36.77,89655.0,33.5229,33.5321,33.5047,33.5321,89655.0
2017-03-06 11:05:00,36.76,36.78,36.73,36.75,48960.0,33.5229,33.5412,33.4956,33.5138,48960.0
2017-03-06 11:10:00,36.75,36.77,36.73,36.77,58664.0,33.5138,33.5321,33.4956,33.5321,58664.0
2017-03-06 11:15:00,36.77,36.83,36.75,36.82,86550.0,33.5321,33.5868,33.5138,33.5777,86550.0
2017-03-06 11:20:00,36.82,36.82,36.79,36.81,47323.0,33.5777,33.5777,33.5503,33.5685,47323.0
2017-03-06 11:25:00,36.8,36.84,36.8,36.84,38006.0,33.5594,33.5959,33.5594,33.5959,38006.0
2017-03-06 11:30:00,36.84,36.84,36.77,36.79,43606.0,33.5959,33.5959,33.5321,33.5503,43606.0
2017-03-06 11:35:00,36.78,36.79,36.73,36.76,95760.0,33.5412,33.5503,33.4956,33.5229,95760.0
2017-03-06 11:40:00,36.75,36.77,36.74,36.74,44936.0,33.5138,33.5321,33.5047,33.5047,44936.0
2017-03-06 11:45:00,36.74,36.76,36.74,36.76,33228.0,33.5047,33.5229,33.5047,33.5229,33228.0
2017-03-06 11:50:00,36.76,36.78,36.74,36.78,109296.0,33.5229,33.5412,33.5047,33.5412,109296.0
2017-03-06 11:55:00,36.78,36.79,36.75,36.77,138177.0,33.5412,33.5503,33.5138,33.5321,138177.0
2017-03-06 12:00:00,36.76,36.78,36.73,36.75,117120.0,33.5229,33.5412,33.4956,33.5138,117120.0
2017-03-06 12:05:00,36.75,36.76,36.73,36.74,70966.0,33.5138,33.5229,33.4956,33.5047,70966.0
2017-03-06 12:10:00,36.75,36.75,36.7,36.71,87946.0,33.5138,33.5138,33.4682,33.4773,87946.0
2017-03-06 12:15:00,36.72,36.72,36.69,36.7,56671.0,33.4865,33.4865,33.4591,33.4682,56671.0
2017-03-06 12:20:00,36.7,36.71,36.66,36.69,69344.0,33.4682,33.4773,33.4317,33.4591,69344.0
2017-03-06 12:25:00,36.69,36.74,36.69,36.72,93364.0,33.4591,33.5047,33.4591,33.4865,93364.0
2017-03-06 12:30:00,36.73,36.75,36.7,36.7,101392.0,33.4956,33.5138,33.4682,33.4682,101392.0
2017-03-06 12:35:00,36.71,36.75,36.68,36.75,89378.0,33.4773,33.5138,33.45,33.5138,89378.0
2017-03-06 12:40:00,36.75,36.83,36.74,36.83,125917.0,33.5138,33.5868,33.5047,33.5868,125917.0
2017-03-06 12:45:00,36.83,36.87,36.82,36.87,69120.0,33.5868,33.6232,33.5777,33.6232,69120.0
2017-03-06 12:50:00,36.86,36.87,36.83,36.86,66024.0,33.6141,33.6232,33.5868,33.6141,66024.0
2017-03-06 12:55:00,36.86,36.86,36.75,36.77,135448.0,33.6141,33.6141,33.5138,33.5321,135448.0
2017-03-06 13:00:00,36.79,36.84,36.79,36.83,85736.0,33.5503,33.5959,33.5503,33.5868,85736.0
2017-03-06 13:05:00,36.83,36.87,36.82,36.85,44383.0,33.5868,33.6232,33.5777,33.605,44383.0
2017-03-06 13:10:00,36.84,36.87,36.84,36.87,42294.0,33.5959,33.6232,33.5959,33.6232,42294.0
2017-03-06 13:15:00,36.87,36.88,36.85,36.88,81543.0,33.6232,33.6324,33.605,33.6324,81543.0
2017-03-06 13:20:00,36.88,36.9,36.88,36.9,32190.0,33.6324,33.6506,33.6324,33.6506,32190.0
2017-03-06 13:25:00,36.9,36.9,36.86,36.89,62964.0,33.6506,33.6506,33.6141,33.6415,62964.0
2017-03-06 13:30:00,36.89,36.95,36.87,36.94,94193.0,33.6415,33.6962,33.6232,33.6871,94193.0
2017-03-06 13:35:00,36.92,36.94,36.92,36.94,30210.0,33.6688,33.6871,33.6688,33.6871,30210.0
2017-03-06 13:40:00,36.94,36.95,36.92,36.93,46760.0,33.6871,33.6962,33.6688,33.678,46760.0
2017-03-06 13:45:00,36.93,36.94,36.92,36.93,30907.0,33.678,33.6871,33.6688,33.678,30907.0
2017-03-06 13:50:00,36.94,36.95,36.91,36.93,31883.0,33.6871,33.6962,33.6597,33.678,31883.0
2017-03-06 13:55:00,36.92,36.93,36.88,36.89,204371.0,33.6688,33.678,33.6324,33.6415,204371.0
2017-03-06 14:00:00,36.88,36.92,36.87,36.89,97671.0,33.6324,33.6688,33.6232,33.6415,97671.0
2017-03-06 14:05:00,36.89,36.91,36.88,36.89,81276.0,33.6415,33.6597,33.6324,33.6415,81276.0
2017-03-06 14:10:00,36.89,36.9,36.85,36.87,121273.0,33.6415,33.6506,33.605,33.6232,121273.0
2017-03-06 14:15:00,36.87,36.87,36.85,36.86,48402.0,33.6232,33.6232,33.605,33.6141,48402.0
2017-03-06 14:20:00,36.86,36.89,36.84,36.88,108875.0,33.6141,33.6415,33.5959,33.6324,108875.0
2017-03-06 14:25:00,36.88,36.88,36.84,36.84,76004.0,33.6324,33.6324,33.5959,33.5959,76004.0
2017-03-06 14:30:00,36.84,36.87,36.82,36.86,104604.0,33.5959,33.6232,33.5777,33.6141,104604.0
2017-03-06 14:35:00,36.85,36.9,36.85,36.89,57340.0,33.605,33.6506,33.605,33.6415,57340.0
2017-03-06 14:40:00,36.89,36.9,36.87,36.88,49100.0,33.6415,33.6506,33.6232,33.6324,49100.0
2017-03-06 14:45:00,36.88,36.91,36.87,36.89,41969.0,33.6324,33.6597,33.6232,33.6415,41969.0
2017-03-06 14:50:00,36.89,36.9,36.87,36.9,36018.0,33.6415,33.6506,33.6232,33.6506,36018.0
2017-03-06 14:55:00,36.9,36.9,36.84,36.84,65453.0,33.6506,33.6506,33.5959,33.5959,65453.0
2017-03-06 15:00:00,36.85,36.86,36.83,36.85,109804.0,33.605,33.6141,33.5868,33.605,109804.0
2017-03-06 15:05:00,36.85,36.89,36.85,36.88,75687.0,33.605,33.6415,33.605,33.6324,75687.0
2017-03-06 15:10:00,36.88,36.92,36.87,36.91,51831.0,33.6324,33.6688,33.6232,33.6597,51831.0
2017-03-06 15:15:00,36.91,36.95,36.9,36.95,101186.0,33.6597,33.6962,33.6506,33.6962,101186.0
2017-03-06 15:20:00,36.95,36.96,36.93,36.94,50428.0,33.6962,33.7053,33.678,33.6871,50428.0
2017-03-06 15:25:00,36.94,36.94,36.88,36.9,86565.0,33.6871,33.6871,33.6324,33.6506,86565.0
2017-03-06 15:30:00,36.9,36.9,36.86,36.9,78768.0,33.6506,33.6506,33.6141,33.6506,78768.0
2017-03-06 15:35:00,36.89,36.94,36.89,36.92,87201.0,33.6415,33.6871,33.6415,33.6688,87201.0
2017-03-06 15:40:00,36.93,36.96,36.92,36.95,99821.0,33.678,33.7053,33.6688,33.6962,99821.0
2017-03-06 15:45:00,36.95,36.96,36.94,36.95,93034.0,33.6962,33.7053,33.6871,33.6962,93034.0
2017-03-06 15:50:00,36.95,36.95,36.9,36.9,180000.0,33.6962,33.6962,33.6506,33.6506,180000.0
2017-03-06 15:55:00,36.91,36.91,36.85,36.87,546776.0,33.6597,33.6597,33.605,33.6232,546776.0
2017-03-07 09:30:00,36.81,36.94,36.75,36.9,177992.0,33.5685,33.6871,33.5138,33.6506,177992.0
2017-03-07 09:35:00,36.91,36.94,36.84,36.86,50786.0,33.6597,33.6871,33.5959,33.6141,50786.0
2017-03-07 09:40:00,36.86,36.89,36.77,36.88,149307.0,33.6141,33.6415,33.5321,33.6324,149307.0
2017-03-07 09:45:00,36.89,36.94,36.87,36.91,58354.0,33.6415,33.6871,33.6232,33.6597,58354.0
2017-03-07 09:50:00,36.91,36.91,36.86,36.87,57375.0,33.6597,33.6597,33.6141,33.6232,57375.0
2017-03-07 09:55:00,36.88,36.94,36.84,36.93,52511.0,33.6324,33.6871,33.5959,33.678,52511.0
2017-03-07 10:00:00,36.93,36.97,36.88,36.97,98827.0,33.678,33.7144,33.6324,33.7144,98827.0
2017-03-07 10:05:00,36.96,37.0,36.94,36.99,91374.0,33.7053,33.7418,33.6871,33.7327,91374.0
2017-03-07 10:10:00,36.99,37.0,36.95,36.95,93934.0,33.7327,33.7418,33.6962,33.6962,93934.0
2017-03-07 10:15:00,36.95,37.06,36.95,37.06,314605.0,33.6962,33.7965,33.6962,33.7965,314605.0
2017-03-07 10:20:00,37.06,37.16,37.05,37.15,177634.0,33.7965,33.8877,33.7874,33.8786,177634.0
2017-03-07 10:25:00,37.15,37.18,37.1,37.17,124071.0,33.8786,33.9059,33.833,33.8968,124071.0
2017-03-07 10:30:00,37.17,37.24,37.16,37.17,135942.0,33.8968,33.9607,33.8877,33.8968,135942.0
2017-03-07 10:35:00,37.17,37.2,37.12,37.13,88421.0,33.8968,33.9242,33.8512,33.8604,88421.0
2017-03-07 10:40:00,37.13,37.2,37.11,37.2,104067.0,33.8604,33.9242,33.8421,33.9242,104067.0
2017-03-07 10:45:00,37.2,37.23,37.16,37.22,167417.0,33.9242,33.9515,33.8877,33.9424,167417.0
2017-03-07 10:50:00,37.22,37.24,37.21,37.24,68717.0,33.9424,33.9607,33.9333,33.9607,68717.0
2017-03-07 10:55:00,37.24,37.25,37.22,37.22,174232.0,33.9607,33.9698,33.9424,33.9424,174232.0
2017-03-07 11:00:00,37.23,37.23,37.17,37.19,215247.0,33.9515,33.9515,33.8968,33.9151,215247.0
2017-03-07 11:05:00,37.19,37.19,37.14,37.17,55973.0,33.9151,33.9151,33.8695,33.8968,55973.0
2017-03-07 11:10:00,37.16,37.24,37.16,37.21,86075.0,33.8877,33.9607,33.8877,33.9333,86075.0
2017-03-07 11:15:00,37.2,37.24,37.19,37.22,110115.0,33.9242,33.9607,33.9151,33.9424,110115.0
2017-03-07 11:20:00,37.22,37.23,37.2,37.23,43392.0,33.9424,33.9515,33.9242,33.9515,43392.0
2017-03-07 11:25:00,37.23,37.23,37.16,37.17,41486.0,33.9515,33.9515,33.8877,33.8968,41486.0
2017-03-07 11:30:00,37.16,37.21,37.14,37.19,72962.0,33.8877,33.9333,33.8695,33.9151,72962.0
2017-03-07 11:35:00,37.19,37.26,37.19,37.22,126989.0,33.9151,33.9789,33.9151,33.9424,126989.0
2017-03-07 11:40:00,37.23,37.25,37.22,37.23,56291.0,33.9515,33.9698,33.9424,33.9515,56291.0
2017-03-07 11:45:00,37.22,37.23,37.19,37.22,54904.0,33.9424,33.9515,33.9151,33.9424,54904.0
2017-03-07 11:50:00,37.22,37.25,37.21,37.24,46570.0,33.9424,33.9698,33.9333,33.9607,46570.0
2017-03-07 11:55:00,37.24,37.25,37.21,37.23,51624.0,33.9607,33.9698,33.9333,33.9515,51624.0
2017-03-07 12:00:00,37.24,37.24,37.12,37.16,126802.0,33.9607,33.9607,33.8512,33.8877,126802.0
2017-03-07 12:05:00,37.17,37.2,37.16,37.18,47641.0,33.8968,33.9242,33.8877,33.9059,47641.0
2017-03-07 12:10:00,37.18,37.18,37.13,37.15,48464.0,33.9059,33.9059,33.8604,33.8786,48464.0
2017-03-07 12:15:00,37.15,37.15,37.11,37.13,50688.0,33.8786,33.8786,33.8421,33.8604,50688.0
2017-03-07 12:20:00,37.13,37.14,37.09,37.09,92123.0,33.8604,33.8695,33.8239,33.8239,92123.0
2017-03-07 12:25:00,37.09,37.11,37.07,37.1,62202.0,33.8239,33.8421,33.8056,33.833,62202.0
2017-03-07 12:30:00,37.09,37.1,37.05,37.09,42063.0,33.8239,33.833,33.7874,33.8239,42063.0
2017-03-07 12:35:00,37.09,37.1,37.06,37.08,42864.0,33.8239,33.833,33.7965,33.8148,42864.0
2017-03-07 12:40:00,37.08,37.11,37.07,37.11,82711.0,33.8148,33.8421,33.8056,33.8421,82711.0
2017-03-07 12:45:00,37.11,37.13,37.09,37.1,48053.0,33.8421,33.8604,33.8239,33.833,48053.0
2017-03-07 12:50:00,37.11,37.13,37.09,37.1,53535.0,33.8421,33.8604,33.8239,33.833,53535.0
2017-03-07 12:55:00,37.11,37.12,37.09,37.12,57458.0,33.8421,33.8512,33.8239,33.8512,57458.0
2017-03-07 13:00:00,37.12,37.12,37.09,37.1,40036.0,33.8512,33.8512,33.8239,33.833,40036.0
2017-03-07 13:05:00,37.1,37.11,37.1,37.11,57402.0,33.833,33.8421,33.833,33.8421,57402.0
2017-03-07 13:10:00,37.11,37.14,37.1,37.14,62338.0,33.8421,33.8695,33.833,33.8695,62338.0
2017-03-07 13:15:00,37.14,37.19,37.13,37.19,71022.0,33.8695,33.9151,33.8604,33.9151,71022.0
2017-03-07 13:20:00,37.19,37.2,37.16,37.19,63342.0,33.9151,33.9242,33.8877,33.9151,63342.0
2017-03-07 13:25:00,37.19,37.19,37.16,37.18,49972.0,33.9151,33.9151,33.8877,33.9059,49972.0
2017-03-07 13:30:00,37.18,37.19,37.17,37.17,27046.0,33.9059,33.9151,33.8968,33.8968,27046.0
2017-03-07 13:35:00,37.18,37.18,37.12,37.14,74857.0,33.9059,33.9059,33.8512,33.8695,74857.0
2017-03-07 13:40:00,37.13,37.18,37.13,37.17,47863.0,33.8604,33.9059,33.8604,33.8968,47863.0
2017-03-07 13:45:00,37.16,37.18,37.16,37.17,25077.0,33.8877,33.9059,33.8877,33.8968,25077.0
2017-03-07 13:50:00,37.16,37.18,37.14,37.15,66924.0,33.8877,33.9059,33.8695,33.8786,66924.0
2017-03-07 13:55:00,37.15,37.18,37.15,37.16,41439.0,33.8786,33.9059,33.8786,33.8877,41439.0
2017-03-07 14:00:00,37.16,37.18,37.14,37.16,58525.0,33.8877,33.9059,33.8695,33.8877,58525.0
2017-03-07 14:05:00,37.15,37.17,37.14,37.16,24269.0,33.8786,33.8968,33.8695,33.8877,24269.0
2017-03-07 14:10:00,37.16,37.17,37.13,37.16,29232.0,33.8877,33.8968,33.8604,33.8877,29232.0
2017-03-07 14:15:00,37.16,37.17,37.13,37.14,19799.0,33.8877,33.8968,33.8604,33.8695,19799.0
2017-03-07 14:20:00,37.14,37.15,37.11,37.12,31102.0,33.8695,33.8786,33.8421,33.8512,31102.0
2017-03-07 14:25:00,37.12,37.13,37.1,37.13,87703.0,33.8512,33.8604,33.833,33.8604,87703.0
2017-03-07 14:30:00,37.13,37.14,37.1,37.13,85809.0,33.8604,33.8695,33.833,33.8604,85809.0
2017-03-07 14:35:00,37.13,37.16,37.1,37.15,42660.0,33.8604,33.8877,33.833,33.8786,42660.0
2017-03-07 14:40:00,37.15,37.18,37.12,37.13,105450.0,33.8786,33.9059,33.8512,33.8604,105450.0
2017-03-07 14:45:00,37.13,37.14,37.11,37.13,23963.0,33.8604,33.8695,33.8421,33.8604,23963.0
2017-03-07 14:50:00,37.13,37.16,37.11,37.16,34998.0,33.8604,33.8877,33.8421,33.8877,34998.0
2017-03-07 14:55:00,37.16,37.16,37.12,37.15,25658.0,33.8877,33.8877,33.8512,33.8786,25658.0
2017-03-07 15:00:00,37.15,37.16,37.12,37.16,27949.0,33.8786,33.8877,33.8512,33.8877,27949.0
2017-03-07 15:05:00,37.16,37.16,37.12,37.14,30934.0,33.8877,33.8877,33.8512,33.8695,30934.0
2017-03-07 15:10:00,37.15,37.15,37.11,37.11,62094.0,33.8786,33.8786,33.8421,33.8421,62094.0
2017-03-07 15:15:00,37.11,37.12,37.07,37.07,424947.0,33.8421,33.8512,33.8056,33.8056,424947.0
2017-03-07 15:20:00,37.07,37.1,37.06,37.08,108563.0,33.8056,33.833,33.7965,33.8148,108563.0
2017-03-07 15:25:00,37.08,37.1,36.99,37.01,172006.0,33.8148,33.833,33.7327,33.7509,172006.0
2017-03-07 15:30:00,37.01,37.05,36.98,36.99,201654.0,33.7509,33.7874,33.7236,33.7327,201654.0
2017-03-07 15:35:00,36.99,37.0,36.93,36.94,119942.0,33.7327,33.7418,33.678,33.6871,119942.0
2017-03-07 15:40:00,36.94,36.94,36.89,36.92,119616.0,33.6871,33.6871,33.6415,33.6688,119616.0
2017-03-07 15:45:00,36.92,36.93,36.87,36.93,128228.0,33.6688,33.678,33.6232,33.678,128228.0
2017-03-07 15:50:00,36.93,36.97,36.93,36.96,123817.0,33.678,33.7144,33.678,33.7053,123817.0
2017-03-07 15:55:00,36.96,36.97,36.94,36.97,254148.0,33.7053,33.7144,33.6871,33.7144,254148.0
2017-03-08 09:30:00,37.05,37.18,36.99,37.01,310839.0,33.7874,33.9059,33.7327,33.7509,310839.0
2017-03-08 09:35:00,37.0,37.03,36.96,37.02,170571.0,33.7418,33.7692,33.7053,33.76,170571.0
2017-03-08 09:40:00,37.03,37.16,37.0,37.11,147784.0,33.7692,33.8877,33.7418,33.8421,147784.0
2017-03-08 09:45:00,37.11,37.18,37.1,37.11,120977.0,33.8421,33.9059,33.833,33.8421,120977.0
2017-03-08 09:50:00,37.11,37.14,37.07,37.13,137438.0,33.8421,33.8695,33.8056,33.8604,137438.0
2017-03-08 09:55:00,37.13,37.21,37.11,37.2,99503.0,33.8604,33.9333,33.8421,33.9242,99503.0
2017-03-08 10:00:00,37.2,37.21,37.16,37.18,93191.0,33.9242,33.9333,33.8877,33.9059,93191.0
2017-03-08 10:05:00,37.18,37.18,37.06,37.08,108055.0,33.9059,33.9059,33.7965,33.8148,108055.0
2017-03-08 10:10:00,37.09,37.12,37.04,37.1,84265.0,33.8239,33.8512,33.7783,33.833,84265.0
2017-03-08 10:15:00,37.11,37.13,37.08,37.1,77852.0,33.8421,33.8604,33.8148,33.833,77852.0
2017-03-08 10:20:00,37.11,37.13,37.06,37.07,99391.0,33.8421,33.8604,33.7965,33.8056,99391.0
2017-03-08 10:25:00,37.06,37.11,37.06,37.08,79904.0,33.7965,33.8421,33.7965,33.8148,79904.0
2017-03-08 10:30:00,37.08,37.12,37.07,37.08,72641.0,33.8148,33.8512,33.8056,33.8148,72641.0
2017-03-08 10:35:00,37.08,37.09,37.04,37.05,95374.0,33.8148,33.8239,33.7783,33.7874,95374.0
2017-03-08 10:40:00,37.05,37.11,37.04,37.06,81029.0,33.7874,33.8421,33.7783,33.7965,81029.0
2017-03-08 10:45:00,37.05,37.09,37.04,37.08,60160.0,33.7874,33.8239,33.7783,33.8148,60160.0
2017-03-08 10:50:00,37.08,37.12,37.06,37.11,48319.0,33.8148,33.8512,33.7965,33.8421,48319.0
2017-03-08 10:55:00,37.11,37.16,37.09,37.14,47072.0,33.8421,33.8877,33.8239,33.8695,47072.0
2017-03-08 11:00:00,37.14,37.19,37.14,37.15,76309.0,33.8695,33.9151,33.8695,33.8786,76309.0
2017-03-08 11:05:00,37.16,37.16,37.09,37.11,57908.0,33.8877,33.8877,33.8239,33.8421,57908.0
2017-03-08 11:10:00,37.12,37.15,37.09,37.13,52113.0,33.8512,33.8786,33.8239,33.8604,52113.0
2017-03-08 11:15:00,37.14,37.15,37.1,37.11,48952.0,33.8695,33.8786,33.833,33.8421,48952.0
2017-03-08 11:20:00,37.11,37.11,37.06,37.09,67405.0,33.8421,33.8421,33.7965,33.8239,67405.0
2017-03-08 11:25:00,37.09,37.16,37.09,37.14,93519.0,33.8239,33.8877,33.8239,33.8695,93519.0
2017-03-08 11:30:00,37.14,37.15,37.1,37.11,93869.0,33.8695,33.8786,33.833,33.8421,93869.0
2017-03-08 11:35:00,37.11,37.12,37.06,37.07,57506.0,33.8421,33.8512,33.7965,33.8056,57506.0
2017-03-08 11:40:00,37.08,37.1,37.03,37.04,100914.0,33.8148,33.833,33.7692,33.7783,100914.0
2017-03-08 11:45:00,37.04,37.04,37.0,37.02,73920.0,33.7783,33.7783,33.7418,33.76,73920.0
2017-03-08 11:50:00,37.02,37.03,36.99,37.01,51111.0,33.76,33.7692,33.7327,33.7509,51111.0
2017-03-08 11:55:00,37.01,37.03,36.99,37.03,41649.0,33.7509,33.7692,33.7327,33.7692,41649.0
2017-03-08 12:00:00,37.02,37.05,37.0,37.03,150825.0,33.76,33.7874,33.7418,33.7692,150825.0
2017-03-08 12:05:00,37.03,37.05,37.01,37.05,44275.0,33.7692,33.7874,33.7509,33.7874,44275.0
2017-03-08 12:10:00,37.06,37.07,37.02,37.04,80535.0,33.7965,33.8056,33.76,33.7783,80535.0
2017-03-08 12:15:00,37.03,37.1,37.03,37.08,102156.0,33.7692,33.833,33.7692,33.8148,102156.0
2017-03-08 12:20:00,37.07,37.11,37.06,37.11,51993.0,33.8056,33.8421,33.7965,33.8421,51993.0
2017-03-08 12:25:00,37.1,37.12,37.08,37.12,31625.0,33.833,33.8512,33.8148,33.8512,31625.0
2017-03-08 12:30:00,37.11,37.15,37.1,37.15,27779.0,33.8421,33.8786,33.833,33.8786,27779.0
2017-03-08 12:35:00,37.15,37.15,37.11,37.12,29575.0,33.8786,33.8786,33.8421,33.8512,29575.0
2017-03-08 12:40:00,37.12,37.13,37.09,37.09,34130.0,33.8512,33.8604,33.8239,33.8239,34130.0
2017-03-08 12:45:00,37.09,37.13,37.08,37.11,33713.0,33.8239,33.8604,33.8148,33.8421,33713.0
2017-03-08 12:50:00,37.12,37.12,37.09,37.1,34360.0,33.8512,33.8512,33.8239,33.833,34360.0
2017-03-08 12:55:00,37.11,37.11,37.07,37.09,35805.0,33.8421,33.8421,33.8056,33.8239,35805.0
2017-03-08 13:00:00,37.09,37.12,37.07,37.09,41769.0,33.8239,33.8512,33.8056,33.8239,41769.0
2017-03-08 13:05:00,37.09,37.13,37.08,37.13,31009.0,33.8239,33.8604,33.8148,33.8604,31009.0
2017-03-08 13:10:00,37.13,37.16,37.11,37.16,51751.0,33.8604,33.8877,33.8421,33.8877,51751.0
2017-03-08 13:15:00,37.16,37.18,37.13,37.18,34095.0,33.8877,33.9059,33.8604,33.9059,34095.0
2017-03-08 13:20:00,37.19,37.2,37.15,37.16,85544.0,33.9151,33.9242,33.8786,33.8877,85544.0
2017-03-08 13:25:00,37.16,37.18,37.15,37.18,56583.0,33.8877,33.9059,33.8786,33.9059,56583.0
2017-03-08 13:30:00,37.18,37.19,37.15,37.16,97058.0,33.9059,33.9151,33.8786,33.8877,97058.0
2017-03-08 13:35:00,37.16,37.19,37.14,37.19,86169.0,33.8877,33.9151,33.8695,33.9151,86169.0
2017-03-08 13:40:00,37.19,37.19,37.15,37.16,45604.0,33.9151,33.9151,33.8786,33.8877,45604.0
2017-03-08 13:45:00,37.16,37.17,37.14,37.15,38344.0,33.8877,33.8968,33.8695,33.8786,38344.0
2017-03-08 13:50:00,37.15,37.16,37.12,37.15,49119.0,33.8786,33.8877,33.8512,33.8786,49119.0
2017-03-08 13:55:00,37.15,37.17,37.14,37.15,54439.0,33.8786,33.8968,33.8695,33.8786,54439.0
2017-03-08 14:00:00,37.15,37.23,37.14,37.23,124772.0,33.8786,33.9515,33.8695,33.9515,124772.0
2017-03-08 14:05:00,37.22,37.23,37.17,37.18,74719.0,33.9424,33.9515,33.8968,33.9059,74719.0
2017-03-08 14:10:00,37.18,37.18,37.14,37.18,63094.0,33.9059,33.9059,33.8695,33.9059,63094.0
2017-03-08 14:15:00,37.18,37.2,37.17,37.18,66268.0,33.9059,33.9242,33.8968,33.9059,66268.0
2017-03-08 14:20:00,37.18,37.18,37.11,37.16,36066.0,33.9059,33.9059,33.8421,33.8877,36066.0
2017-03-08 14:25:00,37.15,37.16,37.13,37.15,45906.0,33.8786,33.8877,33.8604,33.8786,45906.0
2017-03-08 14:30:00,37.15,37.18,37.14,37.16,47458.0,33.8786,33.9059,33.8695,33.8877,47458.0
2017-03-08 14:35:00,37.16,37.18,37.14,37.15,78321.0,33.8877,33.9059,33.8695,33.8786,78321.0
2017-03-08 14:40:00,37.15,37.18,37.13,37.15,134430.0,33.8786,33.9059,33.8604,33.8786,134430.0
2017-03-08 14:45:00,37.15,37.19,37.13,37.19,83903.0,33.8786,33.9151,33.8604,33.9151,83903.0
2017-03-08 14:50:00,37.18,37.18,37.15,37.15,55382.0,33.9059,33.9059,33.8786,33.8786,55382.0
2017-03-08 14:55:00,37.15,37.2,37.14,37.2,197410.0,33.8786,33.9242,33.8695,33.9242,197410.0
2017-03-08 15:00:00,37.2,37.21,37.18,37.21,152657.0,33.9242,33.9333,33.9059,33.9333,152657.0
2017-03-08 15:05:00,37.21,37.22,37.18,37.19,61189.0,33.9333,33.9424,33.9059,33.9151,61189.0
2017-03-08 15:10:00,37.19,37.19,37.16,37.18,73170.0,33.9151,33.9151,33.8877,33.9059,73170.0
2017-03-08 15:15:00,37.18,37.2,37.17,37.19,48263.0,33.9059,33.9242,33.8968,33.9151,48263.0
2017-03-08 15:20:00,37.2,37.22,37.18,37.21,160471.0,33.9242,33.9424,33.9059,33.9333,160471.0
2017-03-08 15:25:00,37.22,37.23,37.2,37.22,172708.0,33.9424,33.9515,33.9242,33.9424,172708.0
2017-03-08 15:30:00,37.21,37.22,37.13,37.16,150747.0,33.9333,33.9424,33.8604,33.8877,150747.0
2017-03-08 15:35:00,37.16,37.17,37.13,37.16,81171.0,33.8877,33.8968,33.8604,33.8877,81171.0
2017-03-08 15:40:00,37.16,37.18,37.13,37.14,113096.0,33.8877,33.9059,33.8604,33.8695,113096.0
2017-03-08 15:45:00,37.14,37.18,37.13,37.16,159221.0,33.8695,33.9059,33.8604,33.8877,159221.0
2017-03-08 15:50:00,37.17,37.19,37.12,37.15,275770.0,33.8968,33.9151,33.8512,33.8786,275770.0
2017-03-08 15:55:00,37.15,37.21,37.14,37.19,483267.0,33.8786,33.9333,33.8695,33.9151,483267.0
2017-03-09 09:30:00,37.03,37.18,37.02,37.05,242258.0,33.7692,33.9059,33.76,33.7874,242258.0
2017-03-09 09:35:00,37.05,37.12,37.02,37.12,231483.0,33.7874,33.8512,33.76,33.8512,231483.0
2017-03-09 09:40:00,37.11,37.2,37.11,37.16,122575.0,33.8421,33.9242,33.8421,33.8877,122575.0
2017-03-09 09:45:00,37.16,37.24,37.15,37.23,122098.0,33.8877,33.9607,33.8786,33.9515,122098.0
2017-03-09 09:50:00,37.22,37.3,37.22,37.26,116726.0,33.9424,34.0154,33.9424,33.9789,116726.0
2017-03-09 09:55:00,37.26,37.34,37.23,37.34,109347.0,33.9789,34.0519,33.9515,34.0519,109347.0
2017-03-09 10:00:00,37.34,37.39,37.31,37.38,124931.0,34.0519,34.0975,34.0245,34.0883,124931.0
2017-03-09 10:05:00,37.38,37.44,37.36,37.39,161369.0,34.0883,34.1431,34.0701,34.0975,161369.0
2017-03-09 10:10:00,37.39,37.39,37.29,37.29,129212.0,34.0975,34.0975,34.0063,34.0063,129212.0
2017-03-09 10:15:00,37.3,37.32,37.26,37.29,66476.0,34.0154,34.0336,33.9789,34.0063,66476.0
2017-03-09 10:20:00,37.29,37.38,37.29,37.37,110903.0,34.0063,34.0883,34.0063,34.0792,110903.0
2017-03-09 10:25:00,37.38,37.44,37.35,37.37,71752.0,34.0883,34.1431,34.061,34.0792,71752.0
2017-03-09 10:30:00,37.36,37.38,37.33,37.38,97814.0,34.0701,34.0883,34.0427,34.0883,97814.0
2017-03-09 10:35:00,37.38,37.4,37.35,37.36,101814.0,34.0883,34.1066,34.061,34.0701,101814.0
2017-03-09 10:40:00,37.36,37.4,37.33,37.4,56690.0,34.0701,34.1066,34.0427,34.1066,56690.0
2017-03-09 10:45:00,37.4,37.41,37.35,37.39,67013.0,34.1066,34.1157,34.061,34.0975,67013.0
2017-03-09 10:50:00,37.39,37.41,37.38,37.39,86786.0,34.0975,34.1157,34.0883,34.0975,86786.0
2017-03-09 10:55:00,37.4,37.46,37.39,37.44,117314.0,34.1066,34.1613,34.0975,34.1431,117314.0
2017-03-09 11:00:00,37.45,37.46,37.37,37.37,103592.0,34.1522,34.1613,34.0792,34.0792,103592.0
2017-03-09 11:05:00,37.38,37.41,37.36,37.37,104742.0,34.0883,34.1157,34.0701,34.0792,104742.0
2017-03-09 11:10:00,37.37,37.39,37.36,37.37,44207.0,34.0792,34.0975,34.0701,34.0792,44207.0
2017-03-09 11:15:00,37.37,37.37,37.35,37.36,55556.0,34.0792,34.0792,34.061,34.0701,55556.0
2017-03-09 11:20:00,37.35,37.35,37.27,37.3,108395.0,34.061,34.061,33.988,34.0154,108395.0
2017-03-09 11:25:00,37.3,37.37,37.3,37.35,91739.0,34.0154,34.0792,34.0154,34.061,91739.0
2017-03-09 11:30:00,37.36,37.38,37.35,37.37,56225.0,34.0701,34.0883,34.061,34.0792,56225.0
2017-03-09 11:35:00,37.37,37.41,37.37,37.39,67465.0,34.0792,34.1157,34.0792,34.0975,67465.0
2017-03-09 11:40:00,37.39,37.41,37.37,37.41,44955.0,34.0975,34.1157,34.0792,34.1157,44955.0
2017-03-09 11:45:00,37.41,37.43,37.38,37.41,46955.0,34.1157,34.1339,34.0883,34.1157,46955.0
2017-03-09 11:50:00,37.41,37.44,37.4,37.41,39606.0,34.1157,34.1431,34.1066,34.1157,39606.0
2017-03-09 11:55:00,37.42,37.42,37.35,37.35,46734.0,34.1248,34.1248,34.061,34.061,46734.0
2017-03-09 12:00:00,37.36,37.38,37.34,37.36,54685.0,34.0701,34.0883,34.0519,34.0701,54685.0
2017-03-09 12:05:00,37.36,37.4,37.36,37.38,43793.0,34.0701,34.1066,34.0701,34.0883,43793.0
2017-03-09 12:10:00,37.39,37.45,37.39,37.43,56825.0,34.0975,34.1522,34.0975,34.1339,56825.0
2017-03-09 12:15:00,37.43,37.46,37.43,37.46,63444.0,34.1339,34.1613,34.1339,34.1613,63444.0
2017-03-09 12:20:00,37.45,37.46,37.43,37.45,53039.0,34.1522,34.1613,34.1339,34.1522,53039.0
2017-03-09 12:25:00,37.44,37.44,37.4,37.41,53204.0,34.1431,34.1431,34.1066,34.1157,53204.0
2017-03-09 12:30:00,37.4,37.42,37.39,37.4,42139.0,34.1066,34.1248,34.0975,34.1066,42139.0
2017-03-09 12:35:00,37.39,37.42,37.39,37.41,35051.0,34.0975,34.1248,34.0975,34.1157,35051.0
2017-03-09 12:40:00,37.42,37.43,37.4,37.42,55855.0,34.1248,34.1339,34.1066,34.1248,55855.0
2017-03-09 12:45:00,37.42,37.46,37.4,37.45,115527.0,34.1248,34.1613,34.1066,34.1522,115527.0
2017-03-09 12:50:00,37.46,37.46,37.41,37.44,67542.0,34.1613,34.1613,34.1157,34.1431,67542.0
2017-03-09 12:55:00,37.43,37.44,37.4,37.42,49810.0,34.1339,34.1431,34.1066,34.1248,49810.0
2017-03-09 13:00:00,37.42,37.43,37.39,37.41,81656.0,34.1248,34.1339,34.0975,34.1157,81656.0
2017-03-09 13:05:00,37.4,37.41,37.38,37.39,46736.0,34.1066,34.1157,34.0883,34.0975,46736.0
2017-03-09 13:10:00,37.38,37.4,37.36,37.39,40568.0,34.0883,34.1066,34.0701,34.0975,40568.0
2017-03-09 13:15:00,37.39,37.4,37.34,37.39,74969.0,34.0975,34.1066,34.0519,34.0975,74969.0
2017-03-09 13:20:00,37.39,37.4,37.35,37.35,24376.0,34.0975,34.1066,34.061,34.061,24376.0
2017-03-09 13:25:00,37.36,37.38,37.33,37.34,44463.0,34.0701,34.0883,34.0427,34.0519,44463.0
2017-03-09 13:30:00,37.34,37.34,37.29,37.33,68300.0,34.0519,34.0519,34.0063,34.0427,68300.0
2017-03-09 13:35:00,37.33,37.35,37.31,37.35,40674.0,34.0427,34.061,34.0245,34.061,40674.0
2017-03-09 13:40:00,37.35,37.39,37.34,37.39,87080.0,34.061,34.0975,34.0519,34.0975,87080.0
2017-03-09 13:45:00,37.39,37.39,37.36,37.36,46762.0,34.0975,34.0975,34.0701,34.0701,46762.0
2017-03-09 13:50:00,37.36,37.38,37.35,37.38,51813.0,34.0701,34.0883,34.061,34.0883,51813.0
2017-03-09 13:55:00,37.38,37.38,37.34,37.34,38396.0,34.0883,34.0883,34.0519,34.0519,38396.0
2017-03-09 14:00:00,37.35,37.37,37.29,37.3,159586.0,34.061,34.0792,34.0063,34.0154,159586.0
2017-03-09 14:05:00,37.3,37.32,37.29,37.31,118700.0,34.0154,34.0336,34.0063,34.0245,118700.0
2017-03-09 14:10:00,37.3,37.31,37.23,37.23,184503.0,34.0154,34.0245,33.9515,33.9515,184503.0
2017-03-09 14:15:00,37.23,37.24,37.18,37.2,63574.0,33.9515,33.9607,33.9059,33.9242,63574.0
2017-03-09 14:20:00,37.19,37.24,37.17,37.22,92002.0,33.9151,33.9607,33.8968,33.9424,92002.0
2017-03-09 14:25:00,37.22,37.29,37.21,37.28,207541.0,33.9424,34.0063,33.9333,33.9971,207541.0
2017-03-09 14:30:00,37.27,37.29,37.23,37.23,71755.0,33.988,34.0063,33.9515,33.9515,71755.0
2017-03-09 14:35:00,37.23,37.27,37.21,37.25,77265.0,33.9515,33.988,33.9333,33.9698,77265.0
2017-03-09 14:40:00,37.24,37.27,37.21,37.26,61891.0,33.9607,33.988,33.9333,33.9789,61891.0
2017-03-09 14:45:00,37.25,37.29,37.25,37.27,71329.0,33.9698,34.0063,33.9698,33.988,71329.0
2017-03-09 14:50:00,37.27,37.29,37.25,37.28,42376.0,33.988,34.0063,33.9698,33.9971,42376.0
2017-03-09 14:55:00,37.27,37.3,37.26,37.3,45161.0,33.988,34.0154,33.9789,34.0154,45161.0
2017-03-09 15:00:00,37.3,37.36,37.3,37.33,68779.0,34.0154,34.0701,34.0154,34.0427,68779.0
2017-03-09 15:05:00,37.34,37.4,37.33,37.4,139271.0,34.0519,34.1066,34.0427,34.1066,139271.0
2017-03-09 15:10:00,37.4,37.42,37.38,37.4,82785.0,34.1066,34.1248,34.0883,34.1066,82785.0
2017-03-09 15:15:00,37.41,37.44,37.39,37.43,42433.0,34.1157,34.1431,34.0975,34.1339,42433.0
2017-03-09 15:20:00,37.43,37.44,37.39,37.41,85694.0,34.1339,34.1431,34.0975,34.1157,85694.0
2017-03-09 15:25:00,37.41,37.45,37.4,37.44,66678.0,34.1157,34.1522,34.1066,34.1431,66678.0
2017-03-09 15:30:00,37.44,37.48,37.43,37.45,99911.0,34.1431,34.1795,34.1339,34.1522,99911.0
2017-03-09 15:35:00,37.45,37.46,37.37,37.38,97313.0,34.1522,34.1613,34.0792,34.0883,97313.0
2017-03-09 15:40:00,37.37,37.43,37.37,37.41,149357.0,34.0792,34.1339,34.0792,34.1157,149357.0
2017-03-09 15:45:00,37.4,37.42,37.4,37.4,115798.0,34.1066,34.1248,34.1066,34.1066,115798.0
2017-03-09 15:50:00,37.4,37.42,37.39,37.4,197546.0,34.1066,34.1248,34.0975,34.1066,197546.0
2017-03-09 15:55:00,37.4,37.42,37.37,37.39,363198.0,34.1066,34.1248,34.0792,34.0975,363198.0
2017-03-10 09:30:00,37.64,37.98,37.64,37.87,465894.0,34.3254,34.6355,34.3254,34.5352,465894.0
2017-03-10 09:35:00,37.86,37.99,37.81,37.86,307863.0,34.5261,34.6446,34.4805,34.5261,307863.0
2017-03-10 09:40:00,37.85,37.95,37.85,37.88,303661.0,34.5169,34.6081,34.5169,34.5443,303661.0
2017-03-10 09:45:00,37.88,37.99,37.84,37.97,346849.0,34.5443,34.6446,34.5078,34.6264,346849.0
2017-03-10 09:50:00,37.96,38.05,37.95,38.02,330482.0,34.6173,34.6993,34.6081,34.672,330482.0
2017-03-10 09:55:00,38.01,38.04,37.98,38.01,109615.0,34.6629,34.6902,34.6355,34.6629,109615.0
2017-03-10 10:00:00,38.01,38.04,37.95,38.01,163977.0,34.6629,34.6902,34.6081,34.6629,163977.0
2017-03-10 10:05:00,38.01,38.04,38.0,38.03,185550.0,34.6629,34.6902,34.6537,34.6811,185550.0
2017-03-10 10:10:00,38.03,38.17,38.02,38.12,211224.0,34.6811,34.8088,34.672,34.7632,211224.0
2017-03-10 10:15:00,38.12,38.19,38.12,38.14,129255.0,34.7632,34.827,34.7632,34.7814,129255.0
2017-03-10 10:20:00,38.14,38.15,38.02,38.02,149791.0,34.7814,34.7905,34.672,34.672,149791.0
2017-03-10 10:25:00,38.02,38.07,38.01,38.02,139155.0,34.672,34.7176,34.6629,34.672,139155.0
2017-03-10 10:30:00,38.01,38.02,37.96,38.01,184484.0,34.6629,34.672,34.6173,34.6629,184484.0
2017-03-10 10:35:00,38.01,38.02,37.98,38.0,99058.0,34.6629,34.672,34.6355,34.6537,99058.0
2017-03-10 10:40:00,37.98,38.0,37.94,37.98,191327.0,34.6355,34.6537,34.599,34.6355,191327.0
2017-03-10 10:45:00,37.99,38.05,37.98,38.01,103389.0,34.6446,34.6993,34.6355,34.6629,103389.0
2017-03-10 10:50:00,38.01,38.07,38.01,38.05,72644.0,34.6629,34.7176,34.6629,34.6993,72644.0
2017-03-10 10:55:00,38.04,38.06,38.0,38.03,88650.0,34.6902,34.7085,34.6537,34.6811,88650.0
2017-03-10 11:00:00,38.03,38.07,37.99,38.0,155114.0,34.6811,34.7176,34.6446,34.6537,155114.0
2017-03-10 11:05:00,37.99,38.03,37.94,38.01,113636.0,34.6446,34.6811,34.599,34.6629,113636.0
2017-03-10 11:10:00,38.01,38.01,37.96,37.96,88798.0,34.6629,34.6629,34.6173,34.6173,88798.0
2017-03-10 11:15:00,37.96,38.0,37.95,37.97,100248.0,34.6173,34.6537,34.6081,34.6264,100248.0
2017-03-10 11:20:00,37.97,38.04,37.97,38.03,118162.0,34.6264,34.6902,34.6264,34.6811,118162.0
2017-03-10 11:25:00,38.03,38.06,38.02,38.05,141053.0,34.6811,34.7085,34.672,34.6993,141053.0
2017-03-10 11:30:00,38.04,38.07,38.01,38.02,91130.0,34.6902,34.7176,34.6629,34.672,91130.0
2017-03-10 11:35:00,38.01,38.02,37.98,38.02,57686.0,34.6629,34.672,34.6355,34.672,57686.0
2017-03-10 11:40:00,38.02,38.03,38.0,38.01,37445.0,34.672,34.6811,34.6537,34.6629,37445.0
2017-03-10 11:45:00,38.02,38.02,37.97,38.0,72354.0,34.672,34.672,34.6264,34.6537,72354.0
2017-03-10 11:50:00,37.99,38.03,37.98,38.02,85739.0,34.6446,34.6811,34.6355,34.672,85739.0
2017-03-10 11:55:00,38.02,38.05,38.01,38.04,109581.0,34.672,34.6993,34.6629,34.6902,109581.0
2017-03-10 12:00:00,38.04,38.04,37.99,38.02,75520.0,34.6902,34.6902,34.6446,34.672,75520.0
2017-03-10 12:05:00,38.01,38.07,38.01,38.07,62961.0,34.6629,34.7176,34.6629,34.7176,62961.0
2017-03-10 12:10:00,38.07,38.1,38.06,38.1,140237.0,34.7176,34.7449,34.7085,34.7449,140237.0
2017-03-10 12:15:00,38.09,38.12,38.07,38.08,65327.0,34.7358,34.7632,34.7176,34.7267,65327.0
2017-03-10 12:20:00,38.08,38.11,38.07,38.11,54177.0,34.7267,34.7541,34.7176,34.7541,54177.0
2017-03-10 12:25:00,38.11,38.11,38.08,38.09,74187.0,34.7541,34.7541,34.7267,34.7358,74187.0
2017-03-10 12:30:00,38.09,38.11,38.08,38.09,108061.0,34.7358,34.7541,34.7267,34.7358,108061.0
2017-03-10 12:35:00,38.08,38.09,38.02,38.02,252005.0,34.7267,34.7358,34.672,34.672,252005.0
2017-03-10 12:40:00,38.02,38.03,37.99,38.02,89230.0,34.672,34.6811,34.6446,34.672,89230.0
2017-03-10 12:45:00,38.01,38.02,37.99,37.99,31777.0,34.6629,34.672,34.6446,34.6446,31777.0
2017-03-10 12:50:00,38.0,38.01,37.91,37.92,149748.0,34.6537,34.6629,34.5717,34.5808,149748.0
2017-03-10 12:55:00,37.92,37.94,37.9,37.93,53756.0,34.5808,34.599,34.5625,34.5899,53756.0
2017-03-10 13:00:00,37.94,37.95,37.91,37.93,87678.0,34.599,34.6081,34.5717,34.5899,87678.0
2017-03-10 13:05:00,37.93,37.94,37.87,37.89,78366.0,34.5899,34.599,34.5352,34.5534,78366.0
2017-03-10 13:10:00,37.89,37.93,37.89,37.91,52013.0,34.5534,34.5899,34.5534,34.5717,52013.0
2017-03-10 13:15:00,37.92,37.95,37.91,37.95,47626.0,34.5808,34.6081,34.5717,34.6081,47626.0
2017-03-10 13:20:00,37.95,37.97,37.92,37.92,61161.0,34.6081,34.6264,34.5808,34.5808,61161.0
2017-03-10 13:25:00,37.93,37.93,37.87,37.87,130202.0,34.5899,34.5899,34.5352,34.5352,130202.0
2017-03-10 13:30:00,37.88,37.89,37.85,37.85,45640.0,34.5443,34.5534,34.5169,34.5169,45640.0
2017-03-10 13:35:00,37.86,37.92,37.85,37.91,59366.0,34.5261,34.5808,34.5169,34.5717,59366.0
2017-03-10 13:40:00,37.92,37.93,37.9,37.92,45165.0,34.5808,34.5899,34.5625,34.5808,45165.0
2017-03-10 13:45:00,37.92,37.97,37.91,37.95,78691.0,34.5808,34.6264,34.5717,34.6081,78691.0
2017-03-10 13:50:00,37.95,37.99,37.94,37.99,49664.0,34.6081,34.6446,34.599,34.6446,49664.0
2017-03-10 13:55:00,37.98,38.0,37.96,37.98,49152.0,34.6355,34.6537,34.6173,34.6355,49152.0
2017-03-10 14:00:00,37.98,38.0,37.94,37.98,78395.0,34.6355,34.6537,34.599,34.6355,78395.0
2017-03-10 14:05:00,37.98,37.98,37.94,37.96,53064.0,34.6355,34.6355,34.599,34.6173,53064.0
2017-03-10 14:10:00,37.97,38.02,37.95,38.01,81953.0,34.6264,34.672,34.6081,34.6629,81953.0
2017-03-10 14:15:00,38.02,38.04,38.0,38.02,77002.0,34.672,34.6902,34.6537,34.672,77002.0
2017-03-10 14:20:00,38.02,38.04,38.0,38.02,56564.0,34.672,34.6902,34.6537,34.672,56564.0
2017-03-10 14:25:00,38.02,38.03,38.01,38.02,63852.0,34.672,34.6811,34.6629,34.672,63852.0
2017-03-10 14:30:00,38.01,38.03,38.0,38.02,48798.0,34.6629,34.6811,34.6537,34.672,48798.0
2017-03-10 14:35:00,38.02,38.06,38.02,38.05,52889.0,34.672,34.7085,34.672,34.6993,52889.0
2017-03-10 14:40:00,38.05,38.05,38.01,38.02,48566.0,34.6993,34.6993,34.6629,34.672,48566.0
2017-03-10 14:45:00,38.02,38.04,37.99,38.01,71735.0,34.672,34.6902,34.6446,34.6629,71735.0
2017-03-10 14:50:00,38.01,38.05,38.0,38.02,76492.0,34.6629,34.6993,34.6537,34.672,76492.0
2017-03-10 14:55:00,38.02,38.05,38.0,38.03,70418.0,34.672,34.6993,34.6537,34.6811,70418.0
2017-03-10 15:00:00,38.04,38.08,38.03,38.07,142699.0,34.6902,34.7267,34.6811,34.7176,142699.0
2017-03-10 15:05:00,38.07,38.1,38.05,38.1,77388.0,34.7176,34.7449,34.6993,34.7449,77388.0
2017-03-10 15:10:00,38.09,38.1,38.07,38.09,76441.0,34.7358,34.7449,34.7176,34.7358,76441.0
2017-03-10 15:15:00,38.09,38.12,38.06,38.07,100469.0,34.7358,34.7632,34.7085,34.7176,100469.0
2017-03-10 15:20:00,38.07,38.08,38.06,38.06,56808.0,34.7176,34.7267,34.7085,34.7085,56808.0
2017-03-10 15:25:00,38.07,38.12,38.05,38.11,136486.0,34.7176,34.7632,34.6993,34.7541,136486.0
2017-03-10 15:30:00,38.11,38.11,38.08,38.1,90857.0,34.7541,34.7541,34.7267,34.7449,90857.0
2017-03-10 15:35:00,38.11,38.13,38.1,38.11,174502.0,34.7541,34.7723,34.7449,34.7541,174502.0
2017-03-10 15:40:00,38.11,38.11,38.05,38.07,135993.0,34.7541,34.7541,34.6993,34.7176,135993.0
2017-03-10 15:45:00,38.08,38.11,38.07,38.11,171400.0,34.7267,34.7541,34.7176,34.7541,171400.0
2017-03-10 15:50:00,38.1,38.11,38.08,38.1,249670.0,34.7449,34.7541,34.7267,34.7449,249670.0
2017-03-10 15:55:00,38.11,38.14,38.09,38.13,627704.0,34.7541,34.7814,34.7358,34.7723,627704.0
2017-03-13 09:30:00,38.2,38.45,38.17,38.44,386763.0,34.8361,35.0641,34.8088,35.055,386763.0
2017-03-13 09:35:00,38.45,38.46,38.36,38.4,141507.0,35.0641,35.0732,34.982,35.0185,141507.0
2017-03-13 09:40:00,38.4,38.45,38.26,38.3,145103.0,35.0185,35.0641,34.8908,34.9273,145103.0
2017-03-13 09:45:00,38.31,38.32,38.23,38.28,123991.0,34.9364,34.9456,34.8635,34.9091,123991.0
2017-03-13 09:50:00,38.27,38.31,38.24,38.3,127271.0,34.9,34.9364,34.8726,34.9273,127271.0
2017-03-13 09:55:00,38.3,38.34,38.27,38.28,120759.0,34.9273,34.9638,34.9,34.9091,120759.0
2017-03-13 10:00:00,38.29,38.36,38.28,38.31,140700.0,34.9182,34.982,34.9091,34.9364,140700.0
2017-03-13 10:05:00,38.32,38.36,38.3,38.33,147082.0,34.9456,34.982,34.9273,34.9547,147082.0
2017-03-13 10:10:00,38.34,38.42,38.33,38.4,98151.0,34.9638,35.0368,34.9547,35.0185,98151.0
2017-03-13 10:15:00,38.41,38.42,38.36,38.37,72479.0,35.0276,35.0368,34.982,34.9912,72479.0
2017-03-13 10:20:00,38.37,38.38,38.31,38.36,81027.0,34.9912,35.0003,34.9364,34.982,81027.0
2017-03-13 10:25:00,38.35,38.42,38.34,38.38,82163.0,34.9729,35.0368,34.9638,35.0003,82163.0
2017-03-13 10:30:00,38.38,38.47,38.37,38.43,125997.0,35.0003,35.0824,34.9912,35.0459,125997.0
2017-03-13 10:35:00,38.42,38.5,38.41,38.5,94549.0,35.0368,35.1097,35.0276,35.1097,94549.0
2017-03-13 10:40:00,38.5,38.56,38.47,38.51,123111.0,35.1097,35.1644,35.0824,35.1188,123111.0
2017-03-13 10:45:00,38.51,38.52,38.48,38.52,74575.0,35.1188,35.1279,35.0915,35.1279,74575.0
2017-03-13 10:50:00,38.51,38.55,38.5,38.53,56033.0,35.1188,35.1553,35.1097,35.1371,56033.0
2017-03-13 10:55:00,38.54,38.58,38.51,38.54,89169.0,35.1462,35.1827,35.1188,35.1462,89169.0
2017-03-13 11:00:00,38.54,38.56,38.53,38.55,65835.0,35.1462,35.1644,35.1371,35.1553,65835.0
2017-03-13 11:05:00,38.55,38.57,38.53,38.57,57032.0,35.1553,35.1735,35.1371,35.1735,57032.0
2017-03-13 11:10:00,38.57,38.59,38.55,38.56,56428.0,35.1735,35.1918,35.1553,35.1644,56428.0
2017-03-13 11:15:00,38.56,38.57,38.52,38.53,142933.0,35.1644,35.1735,35.1279,35.1371,142933.0
2017-03-13 11:20:00,38.53,38.54,38.45,38.46,84144.0,35.1371,35.1462,35.0641,35.0732,84144.0
2017-03-13 11:25:00,38.47,38.49,38.46,38.48,63125.0,35.0824,35.1006,35.0732,35.0915,63125.0
2017-03-13 11:30:00,38.47,38.48,38.4,38.41,115652.0,35.0824,35.0915,35.0185,35.0276,115652.0
2017-03-13 11:35:00,38.42,38.44,38.4,38.41,52011.0,35.0368,35.055,35.0185,35.0276,52011.0
2017-03-13 11:40:00,38.4,38.46,38.39,38.45,62718.0,35.0185,35.0732,35.0094,35.0641,62718.0
2017-03-13 11:45:00,38.45,38.46,38.4,38.42,39460.0,35.0641,35.0732,35.0185,35.0368,39460.0
2017-03-13 11:50:00,38.41,38.47,38.41,38.45,60725.0,35.0276,35.0824,35.0276,35.0641,60725.0
2017-03-13 11:55:00,38.46,38.47,38.43,38.44,57508.0,35.0732,35.0824,35.0459,35.055,57508.0
2017-03-13 12:00:00,38.44,38.49,38.43,38.47,59606.0,35.055,35.1006,35.0459,35.0824,59606.0
2017-03-13 12:05:00,38.47,38.49,38.45,38.47,62382.0,35.0824,35.1006,35.0641,35.0824,62382.0
2017-03-13 12:10:00,38.47,38.51,38.46,38.49,44748.0,35.0824,35.1188,35.0732,35.1006,44748.0
2017-03-13 12:15:00,38.49,38.5,38.44,38.47,44767.0,35.1006,35.1097,35.055,35.0824,44767.0
2017-03-13 12:20:00,38.47,38.5,38.45,38.46,56035.0,35.0824,35.1097,35.0641,35.0732,56035.0
2017-03-13 12:25:00,38.46,38.51,38.45,38.51,30727.0,35.0732,35.1188,35.0641,35.1188,30727.0
2017-03-13 12:30:00,38.51,38.51,38.48,38.48,53422.0,35.1188,35.1188,35.0915,35.0915,53422.0
2017-03-13 12:35:00,38.49,38.49,38.46,38.47,48831.0,35.1006,35.1006,35.0732,35.0824,48831.0
2017-03-13 12:40:00,38.48,38.5,38.46,38.5,43877.0,35.0915,35.1097,35.0732,35.1097,43877.0
2017-03-13 12:45:00,38.5,38.5,38.46,38.49,39331.0,35.1097,35.1097,35.0732,35.1006,39331.0
2017-03-13 12:50:00,38.5,38.51,38.48,38.51,70068.0,35.1097,35.1188,35.0915,35.1188,70068.0
2017-03-13 12:55:00,38.51,38.51,38.48,38.5,67027.0,35.1188,35.1188,35.0915,35.1097,67027.0
2017-03-13 13:00:00,38.49,38.5,38.47,38.5,31272.0,35.1006,35.1097,35.0824,35.1097,31272.0
2017-03-13 13:05:00,38.5,38.5,38.46,38.48,47425.0,35.1097,35.1097,35.0732,35.0915,47425.0
2017-03-13 13:10:00,38.48,38.48,38.44,38.48,85536.0,35.0915,35.0915,35.055,35.0915,85536.0
2017-03-13 13:15:00,38.47,38.47,38.43,38.45,63980.0,35.0824,35.0824,35.0459,35.0641,63980.0
2017-03-13 13:20:00,38.44,38.46,38.43,38.44,36543.0,35.055,35.0732,35.0459,35.055,36543.0
2017-03-13 13:25:00,38.44,38.47,38.43,38.45,58327.0,35.055,35.0824,35.0459,35.0641,58327.0
2017-03-13 13:30:00,38.45,38.45,38.4,38.42,64552.0,35.0641,35.0641,35.0185,35.0368,64552.0
2017-03-13 13:35:00,38.41,38.42,38.39,38.4,50219.0,35.0276,35.0368,35.0094,35.0185,50219.0
2017-03-13 13:40:00,38.4,38.44,38.39,38.43,49079.0,35.0185,35.055,35.0094,35.0459,49079.0
2017-03-13 13:45:00,38.44,38.46,38.41,38.42,68737.0,35.055,35.0732,35.0276,35.0368,68737.0
2017-03-13 13:50:00,38.41,38.43,38.4,38.43,66556.0,35.0276,35.0459,35.0185,35.0459,66556.0
2017-03-13 13:55:00,38.43,38.45,38.42,38.44,137009.0,35.0459,35.0641,35.0368,35.055,137009.0
2017-03-13 14:00:00,38.44,38.46,38.43,38.45,55615.0,35.055,35.0732,35.0459,35.0641,55615.0
2017-03-13 14:05:00,38.45,38.45,38.42,38.44,65576.0,35.0641,35.0641,35.0368,35.055,65576.0
2017-03-13 14:10:00,38.44,38.47,38.42,38.47,68009.0,35.055,35.0824,35.0368,35.0824,68009.0
2017-03-13 14:15:00,38.47,38.49,38.45,38.45,66052.0,35.0824,35.1006,35.0641,35.0641,66052.0
2017-03-13 14:20:00,38.45,38.47,38.43,38.47,86038.0,35.0641,35.0824,35.0459,35.0824,86038.0
2017-03-13 14:25:00,38.47,38.5,38.46,38.5,129359.0,35.0824,35.1097,35.0732,35.1097,129359.0
2017-03-13 14:30:00,38.49,38.53,38.47,38.52,128587.0,35.1006,35.1371,35.0824,35.1279,128587.0
2017-03-13 14:35:00,38.53,38.54,38.5,38.5,124470.0,35.1371,35.1462,35.1097,35.1097,124470.0
2017-03-13 14:40:00,38.51,38.53,38.49,38.5,74579.0,35.1188,35.1371,35.1006,35.1097,74579.0
2017-03-13 14:45:00,38.5,38.51,38.43,38.46,104044.0,35.1097,35.1188,35.0459,35.0732,104044.0
2017-03-13 14:50:00,38.46,38.46,38.44,38.45,34024.0,35.0732,35.0732,35.055,35.0641,34024.0
2017-03-13 14:55:00,38.45,38.45,38.42,38.45,69591.0,35.0641,35.0641,35.0368,35.0641,69591.0
2017-03-13 15:00:00,38.45,38.45,38.4,38.43,56107.0,35.0641,35.0641,35.0185,35.0459,56107.0
2017-03-13 15:05:00,38.43,38.44,38.4,38.43,45728.0,35.0459,35.055,35.0185,35.0459,45728.0
2017-03-13 15:10:00,38.43,38.45,38.42,38.44,61814.0,35.0459,35.0641,35.0368,35.055,61814.0
2017-03-13 15:15:00,38.44,38.45,38.41,38.41,77875.0,35.055,35.0641,35.0276,35.0276,77875.0
2017-03-13 15:20:00,38.41,38.44,38.41,38.43,71222.0,35.0276,35.055,35.0276,35.0459,71222.0
2017-03-13 15:25:00,38.43,38.43,38.41,38.41,86133.0,35.0459,35.0459,35.0276,35.0276,86133.0
2017-03-13 15:30:00,38.42,38.43,38.41,38.41,134228.0,35.0368,35.0459,35.0276,35.0276,134228.0
2017-03-13 15:35:00,38.41,38.42,38.37,38.37,189574.0,35.0276,35.0368,34.9912,34.9912,189574.0
2017-03-13 15:40:00,38.38,38.41,38.37,38.4,116252.0,35.0003,35.0276,34.9912,35.0185,116252.0
2017-03-13 15:45:00,38.4,38.44,38.39,38.44,176403.0,35.0185,35.055,35.0094,35.055,176403.0
2017-03-13 15:50:00,38.44,38.44,38.41,38.43,346053.0,35.055,35.055,35.0276,35.0459,346053.0
2017-03-13 15:55:00,38.43,38.48,38.41,38.44,721798.0,35.0459,35.0915,35.0276,35.055,721798.0
2017-03-14 09:30:00,38.35,38.44,38.32,38.35,203077.0,34.9729,35.055,34.9456,34.9729,203077.0
2017-03-14 09:35:00,38.34,38.35,38.18,38.3,131414.0,34.9638,34.9729,34.8179,34.9273,131414.0
2017-03-14 09:40:00,38.28,38.32,38.21,38.27,110061.0,34.9091,34.9456,34.8452,34.9,110061.0
2017-03-14 09:45:00,38.27,38.36,38.26,38.35,95621.0,34.9,34.982,34.8908,34.9729,95621.0
2017-03-14 09:50:00,38.35,38.37,38.26,38.28,160482.0,34.9729,34.9912,34.8908,34.9091,160482.0
2017-03-14 09:55:00,38.28,38.3,38.18,38.26,183623.0,34.9091,34.9273,34.8179,34.8908,183623.0
2017-03-14 10:00:00,38.27,38.27,38.17,38.21,182434.0,34.9,34.9,34.8088,34.8452,182434.0
2017-03-14 10:05:00,38.21,38.24,38.06,38.07,168840.0,34.8452,34.8726,34.7085,34.7176,168840.0
2017-03-14 10:10:00,38.08,38.14,38.03,38.05,179685.0,34.7267,34.7814,34.6811,34.6993,179685.0
2017-03-14 10:15:00,38.05,38.09,37.98,37.98,129908.0,34.6993,34.7358,34.6355,34.6355,129908.0
2017-03-14 10:20:00,37.97,38.0,37.88,37.9,213340.0,34.6264,34.6537,34.5443,34.5625,213340.0
2017-03-14 10:25:00,37.91,37.93,37.82,37.87,208301.0,34.5717,34.5899,34.4896,34.5352,208301.0
2017-03-14 10:30:00,37.87,37.96,37.84,37.95,145613.0,34.5352,34.6173,34.5078,34.6081,145613.0
2017-03-14 10:35:00,37.96,37.97,37.85,37.85,141429.0,34.6173,34.6264,34.5169,34.5169,141429.0
2017-03-14 10:40:00,37.85,37.89,37.82,37.87,129663.0,34.5169,34.5534,34.4896,34.5352,129663.0
2017-03-14 10:45:00,37.87,37.88,37.82,37.84,94584.0,34.5352,34.5443,34.4896,34.5078,94584.0
2017-03-14 10:50:00,37.84,37.95,37.83,37.91,134272.0,34.5078,34.6081,34.4987,34.5717,134272.0
2017-03-14 10:55:00,37.91,37.93,37.85,37.93,140700.0,34.5717,34.5899,34.5169,34.5899,140700.0
2017-03-14 11:00:00,37.94,37.98,37.87,37.89,295744.0,34.599,34.6355,34.5352,34.5534,295744.0
2017-03-14 11:05:00,37.88,37.89,37.82,37.82,92282.0,34.5443,34.5534,34.4896,34.4896,92282.0
2017-03-14 11:10:00,37.82,37.85,37.78,37.78,90433.0,34.4896,34.5169,34.4531,34.4531,90433.0
2017-03-14 11:15:00,37.78,37.9,37.78,37.84,198866.0,34.4531,34.5625,34.4531,34.5078,198866.0
2017-03-14 11:20:00,37.83,37.86,37.81,37.83,69184.0,34.4987,34.5261,34.4805,34.4987,69184.0
2017-03-14 11:25:00,37.83,37.93,37.83,37.93,47136.0,34.4987,34.5899,34.4987,34.5899,47136.0
2017-03-14 11:30:00,37.94,37.98,37.92,37.94,102467.0,34.599,34.6355,34.5808,34.599,102467.0
2017-03-14 11:35:00,37.93,37.94,37.88,37.89,49264.0,34.5899,34.599,34.5443,34.5534,49264.0
2017-03-14 11:40:00,37.89,38.0,37.89,37.96,60019.0,34.5534,34.6537,34.5534,34.6173,60019.0
2017-03-14 11:45:00,37.97,38.0,37.95,38.0,34670.0,34.6264,34.6537,34.6081,34.6537,34670.0
2017-03-14 11:50:00,37.99,38.04,37.98,37.98,65933.0,34.6446,34.6902,34.6355,34.6355,65933.0
2017-03-14 11:55:00,37.98,38.0,37.97,37.98,31710.0,34.6355,34.6537,34.6264,34.6355,31710.0
2017-03-14 12:00:00,37.99,38.03,37.98,38.02,62345.0,34.6446,34.6811,34.6355,34.672,62345.0
2017-03-14 12:05:00,38.02,38.04,37.94,37.96,96237.0,34.672,34.6902,34.599,34.6173,96237.0
2017-03-14 12:10:00,37.95,37.96,37.88,37.9,101761.0,34.6081,34.6173,34.5443,34.5625,101761.0
2017-03-14 12:15:00,37.91,37.94,37.9,37.91,37796.0,34.5717,34.599,34.5625,34.5717,37796.0
2017-03-14 12:20:00,37.91,37.94,37.9,37.94,27883.0,34.5717,34.599,34.5625,34.599,27883.0
2017-03-14 12:25:00,37.93,37.97,37.93,37.97,24890.0,34.5899,34.6264,34.5899,34.6264,24890.0
2017-03-14 12:30:00,37.97,37.97,37.92,37.93,51370.0,34.6264,34.6264,34.5808,34.5899,51370.0
2017-03-14 12:35:00,37.93,37.93,37.9,37.91,34828.0,34.5899,34.5899,34.5625,34.5717,34828.0
2017-03-14 12:40:00,37.9,37.93,37.89,37.93,57414.0,34.5625,34.5899,34.5534,34.5899,57414.0
2017-03-14 12:45:00,37.93,37.94,37.9,37.91,44329.0,34.5899,34.599,34.5625,34.5717,44329.0
2017-03-14 12:50:00,37.91,37.92,37.86,37.88,65447.0,34.5717,34.5808,34.5261,34.5443,65447.0
2017-03-14 12:55:00,37.88,37.9,37.88,37.88,30419.0,34.5443,34.5625,34.5443,34.5443,30419.0
2017-03-14 13:00:00,37.89,37.93,37.88,37.91,30676.0,34.5534,34.5899,34.5443,34.5717,30676.0
2017-03-14 13:05:00,37.91,37.95,37.89,37.95,111038.0,34.5717,34.6081,34.5534,34.6081,111038.0
2017-03-14 13:10:00,37.95,38.05,37.95,38.01,113137.0,34.6081,34.6993,34.6081,34.6629,113137.0
2017-03-14 13:15:00,38.01,38.02,37.95,37.97,53501.0,34.6629,34.672,34.6081,34.6264,53501.0
2017-03-14 13:20:00,37.97,37.97,37.94,37.95,33647.0,34.6264,34.6264,34.599,34.6081,33647.0
2017-03-14 13:25:00,37.95,38.0,37.94,37.98,53958.0,34.6081,34.6537,34.599,34.6355,53958.0
2017-03-14 13:30:00,37.98,38.0,37.96,38.0,45085.0,34.6355,34.6537,34.6173,34.6537,45085.0
2017-03-14 13:35:00,38.0,38.03,37.99,38.03,99583.0,34.6537,34.6811,34.6446,34.6811,99583.0
2017-03-14 13:40:00,38.04,38.09,38.0,38.09,293766.0,34.6902,34.7358,34.6537,34.7358,293766.0
2017-03-14 13:45:00,38.09,38.1,38.06,38.06,119782.0,34.7358,34.7449,34.7085,34.7085,119782.0
2017-03-14 13:50:00,38.06,38.1,38.06,38.08,50458.0,34.7085,34.7449,34.7085,34.7267,50458.0
2017-03-14 13:55:00,38.09,38.11,38.08,38.09,94697.0,34.7358,34.7541,34.7267,34.7358,94697.0
2017-03-14 14:00:00,38.09,38.15,38.09,38.14,133763.0,34.7358,34.7905,34.7358,34.7814,133763.0
2017-03-14 14:05:00,38.13,38.15,38.12,38.15,57675.0,34.7723,34.7905,34.7632,34.7905,57675.0
2017-03-14 14:10:00,38.14,38.18,38.1,38.1,102384.0,34.7814,34.8179,34.7449,34.7449,102384.0
2017-03-14 14:15:00,38.11,38.13,38.09,38.09,214854.0,34.7541,34.7723,34.7358,34.7358,214854.0
2017-03-14 14:20:00,38.09,38.13,38.07,38.07,113986.0,34.7358,34.7723,34.7176,34.7176,113986.0
2017-03-14 14:25:00,38.07,38.15,38.07,38.13,71824.0,34.7176,34.7905,34.7176,34.7723,71824.0
2017-03-14 14:30:00,38.13,38.24,38.13,38.24,118812.0,34.7723,34.8726,34.7723,34.8726,118812.0
2017-03-14 14:35:00,38.24,38.24,38.17,38.17,140302.0,34.8726,34.8726,34.8088,34.8088,140302.0
2017-03-14 14:40:00,38.17,38.22,38.16,38.21,60349.0,34.8088,34.8544,34.7997,34.8452,60349.0
2017-03-14 14:45:00,38.22,38.28,38.21,38.23,187677.0,34.8544,34.9091,34.8452,34.8635,187677.0
2017-03-14 14:50:00,38.22,38.23,38.18,38.2,127587.0,34.8544,34.8635,34.8179,34.8361,127587.0
2017-03-14 14:55:00,38.19,38.22,38.19,38.2,40252.0,34.827,34.8544,34.827,34.8361,40252.0
2017-03-14 15:00:00,38.2,38.25,38.2,38.23,69331.0,34.8361,34.8817,34.8361,34.8635,69331.0
2017-03-14 15:05:00,38.23,38.27,38.23,38.25,87487.0,34.8635,34.9,34.8635,34.8817,87487.0
2017-03-14 15:10:00,38.25,38.29,38.25,38.27,81854.0,34.8817,34.9182,34.8817,34.9,81854.0
2017-03-14 15:15:00,38.27,38.28,38.24,38.27,71507.0,34.9,34.9091,34.8726,34.9,71507.0
2017-03-14 15:20:00,38.27,38.29,38.26,38.27,79162.0,34.9,34.9182,34.8908,34.9,79162.0
2017-03-14 15:25:00,38.27,38.3,38.27,38.3,63207.0,34.9,34.9273,34.9,34.9273,63207.0
2017-03-14 15:30:00,38.3,38.34,38.29,38.34,165765.0,34.9273,34.9638,34.9182,34.9638,165765.0
2017-03-14 15:35:00,38.34,38.34,38.3,38.3,87549.0,34.9638,34.9638,34.9273,34.9273,87549.0
2017-03-14 15:40:00,38.3,38.31,38.28,38.29,123363.0,34.9273,34.9364,34.9091,34.9182,123363.0
2017-03-14 15:45:00,38.29,38.29,38.28,38.28,110436.0,34.9182,34.9182,34.9091,34.9091,110436.0
2017-03-14 15:50:00,38.29,38.29,38.25,38.25,193252.0,34.9182,34.9182,34.8817,34.8817,193252.0
2017-03-14 15:55:00,38.26,38.3,38.25,38.27,486727.0,34.8908,34.9273,34.8817,34.9,486727.0
2017-03-15 09:30:00,38.41,38.53,38.3,38.46,239122.0,35.0276,35.1371,34.9273,35.0732,239122.0
2017-03-15 09:35:00,38.45,38.49,38.39,38.48,196669.0,35.0641,35.1006,35.0094,35.0915,196669.0
2017-03-15 09:40:00,38.47,38.48,38.36,38.4,207138.0,35.0824,35.0915,34.982,35.0185,207138.0
2017-03-15 09:45:00,38.4,38.53,38.39,38.47,160899.0,35.0185,35.1371,35.0094,35.0824,160899.0
2017-03-15 09:50:00,38.48,38.57,38.47,38.52,137547.0,35.0915,35.1735,35.0824,35.1279,137547.0
2017-03-15 09:55:00,38.51,38.56,38.49,38.55,117474.0,35.1188,35.1644,35.1006,35.1553,117474.0
2017-03-15 10:00:00,38.55,38.56,38.41,38.42,102880.0,35.1553,35.1644,35.0276,35.0368,102880.0
2017-03-15 10:05:00,38.42,38.44,38.37,38.38,106944.0,35.0368,35.055,34.9912,35.0003,106944.0
2017-03-15 10:10:00,38.38,38.4,38.36,38.39,97478.0,35.0003,35.0185,34.982,35.0094,97478.0
2017-03-15 10:15:00,38.39,38.42,38.34,38.35,74765.0,35.0094,35.0368,34.9638,34.9729,74765.0
2017-03-15 10:20:00,38.36,38.38,38.33,38.38,85674.0,34.982,35.0003,34.9547,35.0003,85674.0
2017-03-15 10:25:00,38.38,38.46,38.37,38.41,135751.0,35.0003,35.0732,34.9912,35.0276,135751.0
2017-03-15 10:30:00,38.42,38.44,38.39,38.4,144728.0,35.0368,35.055,35.0094,35.0185,144728.0
2017-03-15 10:35:00,38.42,38.43,38.33,38.33,79361.0,35.0368,35.0459,34.9547,34.9547,79361.0
2017-03-15 10:40:00,38.33,38.36,38.31,38.35,56493.0,34.9547,34.982,34.9364,34.9729,56493.0
2017-03-15 10:45:00,38.35,38.37,38.31,38.37,68114.0,34.9729,34.9912,34.9364,34.9912,68114.0
2017-03-15 10:50:00,38.37,38.4,38.34,38.4,113808.0,34.9912,35.0185,34.9638,35.0185,113808.0
2017-03-15 10:55:00,38.4,38.4,38.32,38.36,91015.0,35.0185,35.0185,34.9456,34.982,91015.0
2017-03-15 11:00:00,38.36,38.39,38.35,38.36,43913.0,34.982,35.0094,34.9729,34.982,43913.0
2017-03-15 11:05:00,38.36,38.41,38.35,38.41,59067.0,34.982,35.0276,34.9729,35.0276,59067.0
2017-03-15 11:10:00,38.41,38.43,38.38,38.4,119246.0,35.0276,35.0459,35.0003,35.0185,119246.0
2017-03-15 11:15:00,38.41,38.42,38.36,38.37,62368.0,35.0276,35.0368,34.982,34.9912,62368.0
2017-03-15 11:20:00,38.36,38.37,38.34,38.37,51419.0,34.982,34.9912,34.9638,34.9912,51419.0
2017-03-15 11:25:00,38.37,38.42,38.36,38.39,67163.0,34.9912,35.0368,34.982,35.0094,67163.0
2017-03-15 11:30:00,38.4,38.45,38.38,38.44,76265.0,35.0185,35.0641,35.0003,35.055,76265.0
2017-03-15 11:35:00,38.44,38.44,38.4,38.42,42371.0,35.055,35.055,35.0185,35.0368,42371.0
2017-03-15 11:40:00,38.42,38.42,38.4,38.41,25302.0,35.0368,35.0368,35.0185,35.0276,25302.0
2017-03-15 11:45:00,38.41,38.43,38.4,38.41,45063.0,35.0276,35.0459,35.0185,35.0276,45063.0
2017-03-15 11:50:00,38.41,38.42,38.39,38.41,71988.0,35.0276,35.0368,35.0094,35.0276,71988.0
2017-03-15 11:55:00,38.41,38.42,38.39,38.41,48535.0,35.0276,35.0368,35.0094,35.0276,48535.0
2017-03-15 12:00:00,38.42,38.43,38.4,38.41,28433.0,35.0368,35.0459,35.0185,35.0276,28433.0
2017-03-15 12:05:00,38.41,38.44,38.39,38.44,51619.0,35.0276,35.055,35.0094,35.055,51619.0
2017-03-15 12:10:00,38.44,38.44,38.4,38.4,58115.0,35.055,35.055,35.0185,35.0185,58115.0
2017-03-15 12:15:00,38.4,38.42,38.37,38.41,86343.0,35.0185,35.0368,34.9912,35.0276,86343.0
2017-03-15 12:20:00,38.41,38.47,38.4,38.47,79519.0,35.0276,35.0824,35.0185,35.0824,79519.0
2017-03-15 12:25:00,38.47,38.47,38.45,38.46,43738.0,35.0824,35.0824,35.0641,35.0732,43738.0
2017-03-15 12:30:00,38.46,38.48,38.44,38.48,32721.0,35.0732,35.0915,35.055,35.0915,32721.0
2017-03-15 12:35:00,38.48,38.5,38.47,38.49,50270.0,35.0915,35.1097,35.0824,35.1006,50270.0
2017-03-15 12:40:00,38.48,38.5,38.48,38.5,31203.0,35.0915,35.1097,35.0915,35.1097,31203.0
2017-03-15 12:45:00,38.5,38.52,38.48,38.5,62355.0,35.1097,35.1279,35.0915,35.1097,62355.0
2017-03-15 12:50:00,38.5,38.51,38.47,38.49,43370.0,35.1097,35.1188,35.0824,35.1006,43370.0
2017-03-15 12:55:00,38.5,38.5,38.46,38.46,26008.0,35.1097,35.1097,35.0732,35.0732,26008.0
2017-03-15 13:00:00,38.47,38.48,38.44,38.45,53538.0,35.0824,35.0915,35.055,35.0641,53538.0
2017-03-15 13:05:00,38.45,38.46,38.43,38.45,60736.0,35.0641,35.0732,35.0459,35.0641,60736.0
2017-03-15 13:10:00,38.45,38.46,38.42,38.42,30364.0,35.0641,35.0732,35.0368,35.0368,30364.0
2017-03-15 13:15:00,38.43,38.45,38.42,38.43,42921.0,35.0459,35.0641,35.0368,35.0459,42921.0
2017-03-15 13:20:00,38.43,38.43,38.4,38.41,43507.0,35.0459,35.0459,35.0185,35.0276,43507.0
2017-03-15 13:25:00,38.41,38.42,38.38,38.41,65472.0,35.0276,35.0368,35.0003,35.0276,65472.0
2017-03-15 13:30:00,38.41,38.43,38.39,38.41,49018.0,35.0276,35.0459,35.0094,35.0276,49018.0
2017-03-15 13:35:00,38.42,38.43,38.41,38.42,27530.0,35.0368,35.0459,35.0276,35.0368,27530.0
2017-03-15 13:40:00,38.41,38.43,38.41,38.42,35061.0,35.0276,35.0459,35.0276,35.0368,35061.0
2017-03-15 13:45:00,38.42,38.42,38.39,38.41,42125.0,35.0368,35.0368,35.0094,35.0276,42125.0
2017-03-15 13:50:00,38.4,38.42,38.39,38.41,35026.0,35.0185,35.0368,35.0094,35.0276,35026.0
2017-03-15 13:55:00,38.41,38.45,38.39,38.45,58183.0,35.0276,35.0641,35.0094,35.0641,58183.0
2017-03-15 14:00:00,38.45,38.59,38.45,38.56,193817.0,35.0641,35.1918,35.0641,35.1644,193817.0
2017-03-15 14:05:00,38.57,38.65,38.54,38.55,151147.0,35.1735,35.2465,35.1462,35.1553,151147.0
2017-03-15 14:10:00,38.54,38.61,38.52,38.57,65534.0,35.1462,35.21,35.1279,35.1735,65534.0
2017-03-15 14:15:00,38.58,38.62,38.56,38.57,58419.0,35.1827,35.2191,35.1644,35.1735,58419.0
2017-03-15 14:20:00,38.57,38.62,38.57,38.59,56555.0,35.1735,35.2191,35.1735,35.1918,56555.0
2017-03-15 14:25:00,38.59,38.64,38.59,38.64,102830.0,35.1918,35.2374,35.1918,35.2374,102830.0
2017-03-15 14:30:00,38.64,38.65,38.6,38.64,142583.0,35.2374,35.2465,35.2009,35.2374,142583.0
2017-03-15 14:35:00,38.64,38.69,38.6,38.69,175490.0,35.2374,35.283,35.2009,35.283,175490.0
2017-03-15 14:40:00,38.68,38.72,38.65,38.69,80170.0,35.2739,35.3103,35.2465,35.283,80170.0
2017-03-15 14:45:00,38.7,38.77,38.69,38.72,109308.0,35.2921,35.3559,35.283,35.3103,109308.0
2017-03-15 14:50:00,38.72,38.73,38.68,38.72,71564.0,35.3103,35.3195,35.2739,35.3103,71564.0
2017-03-15 14:55:00,38.72,38.73,38.66,38.7,115750.0,35.3103,35.3195,35.2556,35.2921,115750.0
2017-03-15 15:00:00,38.7,38.72,38.66,38.66,84756.0,35.2921,35.3103,35.2556,35.2556,84756.0
2017-03-15 15:05:00,38.66,38.71,38.65,38.69,90065.0,35.2556,35.3012,35.2465,35.283,90065.0
2017-03-15 15:10:00,38.68,38.74,38.67,38.74,98526.0,35.2739,35.3286,35.2647,35.3286,98526.0
2017-03-15 15:15:00,38.74,38.75,38.69,38.7,117324.0,35.3286,35.3377,35.283,35.2921,117324.0
2017-03-15 15:20:00,38.7,38.7,38.67,38.7,93328.0,35.2921,35.2921,35.2647,35.2921,93328.0
2017-03-15 15:25:00,38.7,38.72,38.68,38.72,77710.0,35.2921,35.3103,35.2739,35.3103,77710.0
2017-03-15 15:30:00,38.72,38.76,38.71,38.75,101574.0,35.3103,35.3468,35.3012,35.3377,101574.0
2017-03-15 15:35:00,38.75,38.75,38.7,38.7,121310.0,35.3377,35.3377,35.2921,35.2921,121310.0
2017-03-15 15:40:00,38.71,38.72,38.69,38.7,129890.0,35.3012,35.3103,35.283,35.2921,129890.0
2017-03-15 15:45:00,38.71,38.73,38.67,38.7,228757.0,35.3012,35.3195,35.2647,35.2921,228757.0
2017-03-15 15:50:00,38.7,38.84,38.69,38.84,447634.0,35.2921,35.4198,35.283,35.4198,447634.0
2017-03-15 15:55:00,38.83,38.95,38.83,38.92,1199258.0,35.4107,35.5201,35.4107,35.4927,1199258.0
2017-03-16 09:30:00,39.0,39.08,38.94,39.05,331139.0,35.5657,35.6386,35.511,35.6113,331139.0
2017-03-16 09:35:00,39.05,39.07,38.98,39.03,208072.0,35.6113,35.6295,35.5474,35.593,208072.0
2017-03-16 09:40:00,39.03,39.08,38.99,39.01,217699.0,35.593,35.6386,35.5566,35.5748,217699.0
2017-03-16 09:45:00,39.01,39.14,38.98,39.14,182388.0,35.5748,35.6934,35.5474,35.6934,182388.0
2017-03-16 09:50:00,39.13,39.13,39.04,39.08,122478.0,35.6842,35.6842,35.6022,35.6386,122478.0
2017-03-16 09:55:00,39.08,39.19,39.05,39.19,128253.0,35.6386,35.739,35.6113,35.739,128253.0
2017-03-16 10:00:00,39.19,39.28,39.18,39.26,165444.0,35.739,35.821,35.7298,35.8028,165444.0
2017-03-16 10:05:00,39.25,39.25,39.15,39.15,142162.0,35.7937,35.7937,35.7025,35.7025,142162.0
2017-03-16 10:10:00,39.16,39.19,39.12,39.19,187651.0,35.7116,35.739,35.6751,35.739,187651.0
2017-03-16 10:15:00,39.18,39.19,39.15,39.17,119354.0,35.7298,35.739,35.7025,35.7207,119354.0
2017-03-16 10:20:00,39.16,39.17,39.09,39.09,187994.0,35.7116,35.7207,35.6478,35.6478,187994.0
2017-03-16 10:25:00,39.09,39.11,39.03,39.09,90955.0,35.6478,35.666,35.593,35.6478,90955.0
2017-03-16 10:30:00,39.09,39.12,39.06,39.12,92513.0,35.6478,35.6751,35.6204,35.6751,92513.0
2017-03-16 10:35:00,39.12,39.12,39.07,39.09,129431.0,35.6751,35.6751,35.6295,35.6478,129431.0
2017-03-16 10:40:00,39.09,39.15,39.08,39.12,127074.0,35.6478,35.7025,35.6386,35.6751,127074.0
2017-03-16 10:45:00,39.11,39.12,39.07,39.11,106112.0,35.666,35.6751,35.6295,35.666,106112.0
2017-03-16 10:50:00,39.11,39.11,39.05,39.05,61495.0,35.666,35.666,35.6113,35.6113,61495.0
2017-03-16 10:55:00,39.05,39.1,39.05,39.07,106543.0,35.6113,35.6569,35.6113,35.6295,106543.0
2017-03-16 11:00:00,39.07,39.07,38.98,39.01,142068.0,35.6295,35.6295,35.5474,35.5748,142068.0
2017-03-16 11:05:00,39.01,39.08,39.01,39.06,84691.0,35.5748,35.6386,35.5748,35.6204,84691.0
2017-03-16 11:10:00,39.07,39.07,39.03,39.03,63226.0,35.6295,35.6295,35.593,35.593,63226.0
2017-03-16 11:15:00,39.03,39.04,38.99,38.99,81251.0,35.593,35.6022,35.5566,35.5566,81251.0
2017-03-16 11:20:00,39.0,39.0,38.94,38.96,109458.0,35.5657,35.5657,35.511,35.5292,109458.0
2017-03-16 11:25:00,38.96,38.96,38.93,38.94,48542.0,35.5292,35.5292,35.5018,35.511,48542.0
2017-03-16 11:30:00,38.93,38.95,38.89,38.9,78215.0,35.5018,35.5201,35.4654,35.4745,78215.0
2017-03-16 11:35:00,38.9,38.9,38.85,38.86,85858.0,35.4745,35.4745,35.4289,35.438,85858.0
2017-03-16 11:40:00,38.87,38.92,38.86,38.91,65982.0,35.4471,35.4927,35.438,35.4836,65982.0
2017-03-16 11:45:00,38.92,38.92,38.87,38.88,95237.0,35.4927,35.4927,35.4471,35.4562,95237.0
2017-03-16 11:50:00,38.88,38.95,38.87,38.94,153811.0,35.4562,35.5201,35.4471,35.511,153811.0
2017-03-16 11:55:00,38.94,38.99,38.93,38.98,43213.0,35.511,35.5566,35.5018,35.5474,43213.0
2017-03-16 12:00:00,38.98,38.99,38.91,38.92,104462.0,35.5474,35.5566,35.4836,35.4927,104462.0
2017-03-16 12:05:00,38.91,38.96,38.91,38.96,52806.0,35.4836,35.5292,35.4836,35.5292,52806.0
2017-03-16 12:10:00,38.96,38.98,38.95,38.97,51648.0,35.5292,35.5474,35.5201,35.5383,51648.0
2017-03-16 12:15:00,38.96,38.99,38.96,38.98,86370.0,35.5292,35.5566,35.5292,35.5474,86370.0
2017-03-16 12:20:00,38.98,38.99,38.95,38.98,71590.0,35.5474,35.5566,35.5201,35.5474,71590.0
2017-03-16 12:25:00,38.98,39.03,38.98,39.03,62641.0,35.5474,35.593,35.5474,35.593,62641.0
2017-03-16 12:30:00,39.03,39.03,38.99,39.01,41701.0,35.593,35.593,35.5566,35.5748,41701.0
2017-03-16 12:35:00,39.01,39.03,39.01,39.02,83513.0,35.5748,35.593,35.5748,35.5839,83513.0
2017-03-16 12:40:00,39.02,39.05,39.0,39.03,174870.0,35.5839,35.6113,35.5657,35.593,174870.0
2017-03-16 12:45:00,39.02,39.03,38.98,38.98,34052.0,35.5839,35.593,35.5474,35.5474,34052.0
2017-03-16 12:50:00,38.98,38.99,38.97,38.99,31138.0,35.5474,35.5566,35.5383,35.5566,31138.0
2017-03-16 12:55:00,38.98,39.01,38.97,38.98,45710.0,35.5474,35.5748,35.5383,35.5474,45710.0
2017-03-16 13:00:00,38.97,38.98,38.93,38.95,60411.0,35.5383,35.5474,35.5018,35.5201,60411.0
2017-03-16 13:05:00,38.95,38.96,38.93,38.94,38297.0,35.5201,35.5292,35.5018,35.511,38297.0
2017-03-16 13:10:00,38.94,38.97,38.93,38.97,44018.0,35.511,35.5383,35.5018,35.5383,44018.0
2017-03-16 13:15:00,38.97,38.97,38.9,38.92,77164.0,35.5383,35.5383,35.4745,35.4927,77164.0
2017-03-16 13:20:00,38.93,38.94,38.91,38.94,35688.0,35.5018,35.511,35.4836,35.511,35688.0
2017-03-16 13:25:00,38.94,38.98,38.93,38.97,68137.0,35.511,35.5474,35.5018,35.5383,68137.0
2017-03-16 13:30:00,38.97,39.03,38.96,39.01,111542.0,35.5383,35.593,35.5292,35.5748,111542.0
2017-03-16 13:35:00,39.02,39.02,38.98,39.01,37003.0,35.5839,35.5839,35.5474,35.5748,37003.0
2017-03-16 13:40:00,39.0,39.01,38.97,39.01,87474.0,35.5657,35.5748,35.5383,35.5748,87474.0
2017-03-16 13:45:00,39.01,39.03,39.0,39.02,44722.0,35.5748,35.593,35.5657,35.5839,44722.0
2017-03-16 13:50:00,39.02,39.03,39.01,39.02,48820.0,35.5839,35.593,35.5748,35.5839,48820.0
2017-03-16 13:55:00,39.02,39.03,39.0,39.0,41274.0,35.5839,35.593,35.5657,35.5657,41274.0
2017-03-16 14:00:00,39.01,39.03,39.0,39.02,35084.0,35.5748,35.593,35.5657,35.5839,35084.0
2017-03-16 14:05:00,39.02,39.03,38.99,39.01,51328.0,35.5839,35.593,35.5566,35.5748,51328.0
2017-03-16 14:10:00,39.01,39.03,38.99,39.02,44875.0,35.5748,35.593,35.5566,35.5839,44875.0
2017-03-16 14:15:00,39.02,39.02,39.0,39.0,29857.0,35.5839,35.5839,35.5657,35.5657,29857.0
2017-03-16 14:20:00,39.01,39.02,38.99,39.0,55217.0,35.5748,35.5839,35.5566,35.5657,55217.0
2017-03-16 14:25:00,39.01,39.03,39.0,39.02,84414.0,35.5748,35.593,35.5657,35.5839,84414.0
2017-03-16 14:30:00,39.03,39.04,39.02,39.04,47422.0,35.593,35.6022,35.5839,35.6022,47422.0
2017-03-16 14:35:00,39.04,39.04,39.02,39.02,29931.0,35.6022,35.6022,35.5839,35.5839,29931.0
2017-03-16 14:40:00,39.02,39.06,39.01,39.02,100490.0,35.5839,35.6204,35.5748,35.5839,100490.0
2017-03-16 14:45:00,39.01,39.02,38.98,38.99,55136.0,35.5748,35.5839,35.5474,35.5566,55136.0
2017-03-16 14:50:00,39.0,39.0,38.97,38.98,65367.0,35.5657,35.5657,35.5383,35.5474,65367.0
2017-03-16 14:55:00,38.99,39.0,38.97,38.99,58761.0,35.5566,35.5657,35.5383,35.5566,58761.0
2017-03-16 15:00:00,38.99,39.0,38.95,38.99,76990.0,35.5566,35.5657,35.5201,35.5566,76990.0
2017-03-16 15:05:00,38.99,39.0,38.98,38.98,48678.0,35.5566,35.5657,35.5474,35.5474,48678.0
2017-03-16 15:10:00,38.98,39.01,38.97,38.99,66966.0,35.5474,35.5748,35.5383,35.5566,66966.0
2017-03-16 15:15:00,38.99,39.0,38.98,38.98,32306.0,35.5566,35.5657,35.5474,35.5474,32306.0
2017-03-16 15:20:00,38.99,39.05,38.98,39.03,191753.0,35.5566,35.6113,35.5474,35.593,191753.0
2017-03-16 15:25:00,39.03,39.03,38.97,39.0,65434.0,35.593,35.593,35.5383,35.5657,65434.0
2017-03-16 15:30:00,39.0,39.01,38.97,39.01,88119.0,35.5657,35.5748,35.5383,35.5748,88119.0
2017-03-16 15:35:00,39.01,39.02,39.0,39.01,63888.0,35.5748,35.5839,35.5657,35.5748,63888.0
2017-03-16 15:40:00,39.02,39.04,39.0,39.03,139489.0,35.5839,35.6022,35.5657,35.593,139489.0
2017-03-16 15:45:00,39.03,39.05,39.01,39.02,93720.0,35.593,35.6113,35.5748,35.5839,93720.0
2017-03-16 15:50:00,39.02,39.03,39.01,39.01,113607.0,35.5839,35.593,35.5748,35.5748,113607.0
2017-03-16 15:55:00,39.01,39.06,39.01,39.05,371478.0,35.5748,35.6204,35.5748,35.6113,371478.0
2017-03-17 09:30:00,39.34,39.34,39.1,39.29,2050123.0,35.8757,35.8757,35.6569,35.8301,2050123.0
2017-03-17 09:35:00,39.28,39.33,39.25,39.26,137397.0,35.821,35.8666,35.7937,35.8028,137397.0
2017-03-17 09:40:00,39.27,39.31,39.17,39.21,188912.0,35.8119,35.8484,35.7207,35.7572,188912.0
2017-03-17 09:45:00,39.21,39.21,39.09,39.11,188770.0,35.7572,35.7572,35.6478,35.666,188770.0
2017-03-17 09:50:00,39.11,39.23,39.1,39.22,191859.0,35.666,35.7754,35.6569,35.7663,191859.0
2017-03-17 09:55:00,39.22,39.32,39.21,39.23,96927.0,35.7663,35.8575,35.7572,35.7754,96927.0
2017-03-17 10:00:00,39.23,39.28,39.17,39.25,114195.0,35.7754,35.821,35.7207,35.7937,114195.0
2017-03-17 10:05:00,39.25,39.25,39.18,39.23,79375.0,35.7937,35.7937,35.7298,35.7754,79375.0
2017-03-17 10:10:00,39.23,39.26,39.19,39.2,115628.0,35.7754,35.8028,35.739,35.7481,115628.0
2017-03-17 10:15:00,39.21,39.21,39.16,39.18,94983.0,35.7572,35.7572,35.7116,35.7298,94983.0
2017-03-17 10:20:00,39.19,39.24,39.18,39.24,70000.0,35.739,35.7845,35.7298,35.7845,70000.0
2017-03-17 10:25:00,39.24,39.26,39.22,39.24,99352.0,35.7845,35.8028,35.7663,35.7845,99352.0
2017-03-17 10:30:00,39.24,39.26,39.21,39.25,97534.0,35.7845,35.8028,35.7572,35.7937,97534.0
2017-03-17 10:35:00,39.25,39.27,39.21,39.24,69315.0,35.7937,35.8119,35.7572,35.7845,69315.0
2017-03-17 10:40:00,39.24,39.26,39.23,39.23,51809.0,35.7845,35.8028,35.7754,35.7754,51809.0
2017-03-17 10:45:00,39.23,39.28,39.23,39.24,90695.0,35.7754,35.821,35.7754,35.7845,90695.0
2017-03-17 10:50:00,39.24,39.24,39.19,39.21,88217.0,35.7845,35.7845,35.739,35.7572,88217.0
2017-03-17 10:55:00,39.2,39.2,39.13,39.14,161668.0,35.7481,35.7481,35.6842,35.6934,161668.0
2017-03-17 11:00:00,39.14,39.15,39.1,39.12,76340.0,35.6934,35.7025,35.6569,35.6751,76340.0
2017-03-17 11:05:00,39.11,39.14,39.09,39.1,85650.0,35.666,35.6934,35.6478,35.6569,85650.0
2017-03-17 11:10:00,39.11,39.14,39.09,39.1,92563.0,35.666,35.6934,35.6478,35.6569,92563.0
2017-03-17 11:15:00,39.11,39.15,39.09,39.13,87941.0,35.666,35.7025,35.6478,35.6842,87941.0
2017-03-17 11:20:00,39.14,39.16,39.13,39.14,60890.0,35.6934,35.7116,35.6842,35.6934,60890.0
2017-03-17 11:25:00,39.14,39.17,39.13,39.16,71053.0,35.6934,35.7207,35.6842,35.7116,71053.0
2017-03-17 11:30:00,39.17,39.18,39.1,39.11,66297.0,35.7207,35.7298,35.6569,35.666,66297.0
2017-03-17 11:35:00,39.1,39.13,39.08,39.12,57761.0,35.6569,35.6842,35.6386,35.6751,57761.0
2017-03-17 11:40:00,39.13,39.18,39.12,39.18,52155.0,35.6842,35.7298,35.6751,35.7298,52155.0
2017-03-17 11:45:00,39.18,39.19,39.14,39.15,40866.0,35.7298,35.739,35.6934,35.7025,40866.0
2017-03-17 11:50:00,39.15,39.19,39.14,39.15,41972.0,35.7025,35.739,35.6934,35.7025,41972.0
2017-03-17 11:55:00,39.16,39.19,39.15,39.18,39379.0,35.7116,35.739,35.7025,35.7298,39379.0
2017-03-17 12:00:00,39.18,39.2,39.15,39.2,48741.0,35.7298,35.7481,35.7025,35.7481,48741.0
2017-03-17 12:05:00,39.2,39.21,39.18,39.2,87323.0,35.7481,35.7572,35.7298,35.7481,87323.0
2017-03-17 12:10:00,39.2,39.21,39.18,39.2,96320.0,35.7481,35.7572,35.7298,35.7481,96320.0
2017-03-17 12:15:00,39.2,39.2,39.18,39.2,84241.0,35.7481,35.7481,35.7298,35.7481,84241.0
2017-03-17 12:20:00,39.2,39.2,39.16,39.18,63372.0,35.7481,35.7481,35.7116,35.7298,63372.0
2017-03-17 12:25:00,39.19,39.21,39.18,39.2,48929.0,35.739,35.7572,35.7298,35.7481,48929.0
2017-03-17 12:30:00,39.2,39.21,39.19,39.19,94471.0,35.7481,35.7572,35.739,35.739,94471.0
2017-03-17 12:35:00,39.2,39.23,39.19,39.23,40778.0,35.7481,35.7754,35.739,35.7754,40778.0
2017-03-17 12:40:00,39.23,39.23,39.21,39.23,31364.0,35.7754,35.7754,35.7572,35.7754,31364.0
2017-03-17 12:45:00,39.23,39.24,39.21,39.23,31052.0,35.7754,35.7845,35.7572,35.7754,31052.0
2017-03-17 12:50:00,39.24,39.27,39.22,39.27,31698.0,35.7845,35.8119,35.7663,35.8119,31698.0
2017-03-17 12:55:00,39.27,39.27,39.23,39.26,47955.0,35.8119,35.8119,35.7754,35.8028,47955.0
2017-03-17 13:00:00,39.26,39.27,39.24,39.25,29502.0,35.8028,35.8119,35.7845,35.7937,29502.0
2017-03-17 13:05:00,39.25,39.25,39.22,39.24,46228.0,35.7937,35.7937,35.7663,35.7845,46228.0
2017-03-17 13:10:00,39.24,39.27,39.23,39.27,29019.0,35.7845,35.8119,35.7754,35.8119,29019.0
2017-03-17 13:15:00,39.26,39.28,39.26,39.27,17059.0,35.8028,35.821,35.8028,35.8119,17059.0
2017-03-17 13:20:00,39.27,39.29,39.26,39.27,43255.0,35.8119,35.8301,35.8028,35.8119,43255.0
2017-03-17 13:25:00,39.27,39.28,39.26,39.27,21731.0,35.8119,35.821,35.8028,35.8119,21731.0
2017-03-17 13:30:00,39.27,39.31,39.25,39.3,39402.0,35.8119,35.8484,35.7937,35.8393,39402.0
2017-03-17 13:35:00,39.3,39.3,39.27,39.29,45529.0,35.8393,35.8393,35.8119,35.8301,45529.0
2017-03-17 13:40:00,39.29,39.3,39.27,39.29,41245.0,35.8301,35.8393,35.8119,35.8301,41245.0
2017-03-17 13:45:00,39.29,39.3,39.28,39.3,24763.0,35.8301,35.8393,35.821,35.8393,24763.0
2017-03-17 13:50:00,39.3,39.3,39.28,39.29,62573.0,35.8393,35.8393,35.821,35.8301,62573.0
2017-03-17 13:55:00,39.3,39.32,39.29,39.29,47858.0,35.8393,35.8575,35.8301,35.8301,47858.0
2017-03-17 14:00:00,39.3,39.33,39.29,39.31,54034.0,35.8393,35.8666,35.8301,35.8484,54034.0
2017-03-17 14:05:00,39.32,39.35,39.31,39.33,50444.0,35.8575,35.8849,35.8484,35.8666,50444.0
2017-03-17 14:10:00,39.34,39.35,39.31,39.34,49360.0,35.8757,35.8849,35.8484,35.8757,49360.0
2017-03-17 14:15:00,39.33,39.34,39.3,39.34,40269.0,35.8666,35.8757,35.8393,35.8757,40269.0
2017-03-17 14:20:00,39.33,39.34,39.31,39.32,36306.0,35.8666,35.8757,35.8484,35.8575,36306.0
2017-03-17 14:25:00,39.32,39.34,39.31,39.32,62427.0,35.8575,35.8757,35.8484,35.8575,62427.0
2017-03-17 14:30:00,39.32,39.35,39.31,39.34,83349.0,35.8575,35.8849,35.8484,35.8757,83349.0
2017-03-17 14:35:00,39.34,39.38,39.34,39.37,100044.0,35.8757,35.9122,35.8757,35.9031,100044.0
2017-03-17 14:40:00,39.36,39.38,39.35,39.37,58370.0,35.894,35.9122,35.8849,35.9031,58370.0
2017-03-17 14:45:00,39.37,39.38,39.35,39.37,73587.0,35.9031,35.9122,35.8849,35.9031,73587.0
2017-03-17 14:50:00,39.37,39.37,39.33,39.36,53667.0,35.9031,35.9031,35.8666,35.894,53667.0
2017-03-17 14:55:00,39.36,39.37,39.33,39.33,50672.0,35.894,35.9031,35.8666,35.8666,50672.0
2017-03-17 15:00:00,39.33,39.37,39.33,39.34,39049.0,35.8666,35.9031,35.8666,35.8757,39049.0
2017-03-17 15:05:00,39.34,39.36,39.34,39.34,77369.0,35.8757,35.894,35.8757,35.8757,77369.0
2017-03-17 15:10:00,39.35,39.35,39.3,39.3,67481.0,35.8849,35.8849,35.8393,35.8393,67481.0
2017-03-17 15:15:00,39.31,39.32,39.29,39.3,51484.0,35.8484,35.8575,35.8301,35.8393,51484.0
2017-03-17 15:20:00,39.3,39.3,39.25,39.27,84135.0,35.8393,35.8393,35.7937,35.8119,84135.0
2017-03-17 15:25:00,39.28,39.28,39.24,39.27,73601.0,35.821,35.821,35.7845,35.8119,73601.0
2017-03-17 15:30:00,39.26,39.27,39.22,39.23,102964.0,35.8028,35.8119,35.7663,35.7754,102964.0
2017-03-17 15:35:00,39.23,39.26,39.2,39.25,104673.0,35.7754,35.8028,35.7481,35.7937,104673.0
2017-03-17 15:40:00,39.25,39.29,39.24,39.29,164247.0,35.7937,35.8301,35.7845,35.8301,164247.0
2017-03-17 15:45:00,39.28,39.29,39.25,39.25,142774.0,35.821,35.8301,35.7937,35.7937,142774.0
2017-03-17 15:50:00,39.25,39.33,39.25,39.3,207749.0,35.7937,35.8666,35.7937,35.8393,207749.0
2017-03-17 15:55:00,39.31,39.31,39.23,39.25,455415.0,35.8484,35.8484,35.7754,35.7937,455415.0
2017-03-20 09:30:00,39.34,39.4,39.21,39.27,220864.0,35.8757,35.9305,35.7572,35.8119,220864.0
2017-03-20 09:35:00,39.27,39.32,39.23,39.31,166902.0,35.8119,35.8575,35.7754,35.8484,166902.0
2017-03-20 09:40:00,39.31,39.36,39.28,39.35,117508.0,35.8484,35.894,35.821,35.8849,117508.0
2017-03-20 09:45:00,39.36,39.41,39.3,39.4,95892.0,35.894,35.9396,35.8393,35.9305,95892.0
2017-03-20 09:50:00,39.4,39.46,39.39,39.44,98514.0,35.9305,35.9852,35.9213,35.9669,98514.0
2017-03-20 09:55:00,39.44,39.57,39.43,39.54,98461.0,35.9669,36.0855,35.9578,36.0581,98461.0
2017-03-20 10:00:00,39.55,39.59,39.54,39.58,77538.0,36.0672,36.1037,36.0581,36.0946,77538.0
2017-03-20 10:05:00,39.58,39.62,39.56,39.58,65996.0,36.0946,36.1311,36.0764,36.0946,65996.0
2017-03-20 10:10:00,39.58,39.65,39.58,39.62,79340.0,36.0946,36.1584,36.0946,36.1311,79340.0
2017-03-20 10:15:00,39.62,39.68,39.6,39.67,108355.0,36.1311,36.1858,36.1128,36.1767,108355.0
2017-03-20 10:20:00,39.66,39.71,39.63,39.64,99031.0,36.1676,36.2132,36.1402,36.1493,99031.0
2017-03-20 10:25:00,39.63,39.7,39.63,39.64,93035.0,36.1402,36.204,36.1402,36.1493,93035.0
2017-03-20 10:30:00,39.64,39.64,39.57,39.57,87943.0,36.1493,36.1493,36.0855,36.0855,87943.0
2017-03-20 10:35:00,39.57,39.6,39.57,39.6,82604.0,36.0855,36.1128,36.0855,36.1128,82604.0
2017-03-20 10:40:00,39.6,39.64,39.59,39.62,53012.0,36.1128,36.1493,36.1037,36.1311,53012.0
2017-03-20 10:45:00,39.63,39.64,39.58,39.59,122844.0,36.1402,36.1493,36.0946,36.1037,122844.0
2017-03-20 10:50:00,39.59,39.61,39.54,39.55,102369.0,36.1037,36.122,36.0581,36.0672,102369.0
2017-03-20 10:55:00,39.55,39.61,39.54,39.59,68152.0,36.0672,36.122,36.0581,36.1037,68152.0
2017-03-20 11:00:00,39.59,39.59,39.54,39.55,84306.0,36.1037,36.1037,36.0581,36.0672,84306.0
2017-03-20 11:05:00,39.55,39.55,39.51,39.54,77698.0,36.0672,36.0672,36.0308,36.0581,77698.0
2017-03-20 11:10:00,39.54,39.55,39.45,39.45,86277.0,36.0581,36.0672,35.9761,35.9761,86277.0
2017-03-20 11:15:00,39.45,39.53,39.45,39.53,131399.0,35.9761,36.049,35.9761,36.049,131399.0
2017-03-20 11:20:00,39.53,39.54,39.48,39.5,78953.0,36.049,36.0581,36.0034,36.0217,78953.0
2017-03-20 11:25:00,39.51,39.57,39.5,39.57,42786.0,36.0308,36.0855,36.0217,36.0855,42786.0
2017-03-20 11:30:00,39.57,39.58,39.53,39.56,47984.0,36.0855,36.0946,36.049,36.0764,47984.0
2017-03-20 11:35:00,39.56,39.58,39.53,39.57,44968.0,36.0764,36.0946,36.049,36.0855,44968.0
2017-03-20 11:40:00,39.57,39.61,39.57,39.59,36294.0,36.0855,36.122,36.0855,36.1037,36294.0
2017-03-20 11:45:00,39.59,39.62,39.57,39.6,45432.0,36.1037,36.1311,36.0855,36.1128,45432.0
2017-03-20 11:50:00,39.59,39.61,39.57,39.61,37468.0,36.1037,36.122,36.0855,36.122,37468.0
2017-03-20 11:55:00,39.61,39.63,39.58,39.62,52542.0,36.122,36.1402,36.0946,36.1311,52542.0
2017-03-20 12:00:00,39.62,39.63,39.59,39.63,61561.0,36.1311,36.1402,36.1037,36.1402,61561.0
2017-03-20 12:05:00,39.63,39.65,39.61,39.62,61174.0,36.1402,36.1584,36.122,36.1311,61174.0
2017-03-20 12:10:00,39.62,39.68,39.62,39.65,43898.0,36.1311,36.1858,36.1311,36.1584,43898.0
2017-03-20 12:15:00,39.65,39.65,39.57,39.59,55285.0,36.1584,36.1584,36.0855,36.1037,55285.0
2017-03-20 12:20:00,39.59,39.64,39.59,39.63,36751.0,36.1037,36.1493,36.1037,36.1402,36751.0
2017-03-20 12:25:00,39.62,39.63,39.58,39.59,90557.0,36.1311,36.1402,36.0946,36.1037,90557.0
2017-03-20 12:30:00,39.59,39.62,39.58,39.61,34820.0,36.1037,36.1311,36.0946,36.122,34820.0
2017-03-20 12:35:00,39.61,39.64,39.6,39.63,29651.0,36.122,36.1493,36.1128,36.1402,29651.0
2017-03-20 12:40:00,39.63,39.63,39.6,39.62,31912.0,36.1402,36.1402,36.1128,36.1311,31912.0
2017-03-20 12:45:00,39.62,39.65,39.62,39.63,51118.0,36.1311,36.1584,36.1311,36.1402,51118.0
2017-03-20 12:50:00,39.63,39.66,39.63,39.63,25870.0,36.1402,36.1676,36.1402,36.1402,25870.0
2017-03-20 12:55:00,39.63,39.65,39.63,39.64,29311.0,36.1402,36.1584,36.1402,36.1493,29311.0
2017-03-20 13:00:00,39.64,39.64,39.6,39.61,89181.0,36.1493,36.1493,36.1128,36.122,89181.0
2017-03-20 13:05:00,39.61,39.64,39.61,39.63,41162.0,36.122,36.1493,36.122,36.1402,41162.0
2017-03-20 13:10:00,39.63,39.66,39.62,39.66,42042.0,36.1402,36.1676,36.1311,36.1676,42042.0
2017-03-20 13:15:00,39.66,39.7,39.65,39.69,118498.0,36.1676,36.204,36.1584,36.1949,118498.0
2017-03-20 13:20:00,39.69,39.72,39.67,39.72,68742.0,36.1949,36.2223,36.1767,36.2223,68742.0
2017-03-20 13:25:00,39.72,39.77,39.71,39.76,113882.0,36.2223,36.2679,36.2132,36.2588,113882.0
2017-03-20 13:30:00,39.75,39.76,39.72,39.72,44177.0,36.2496,36.2588,36.2223,36.2223,44177.0
2017-03-20 13:35:00,39.72,39.74,39.69,39.69,77733.0,36.2223,36.2405,36.1949,36.1949,77733.0
2017-03-20 13:40:00,39.69,39.69,39.61,39.64,67832.0,36.1949,36.1949,36.122,36.1493,67832.0
2017-03-20 13:45:00,39.65,39.7,39.61,39.66,75176.0,36.1584,36.204,36.122,36.1676,75176.0
2017-03-20 13:50:00,39.65,39.65,39.59,39.61,45450.0,36.1584,36.1584,36.1037,36.122,45450.0
2017-03-20 13:55:00,39.61,39.65,39.6,39.65,39627.0,36.122,36.1584,36.1128,36.1584,39627.0
2017-03-20 14:00:00,39.65,39.65,39.56,39.58,109848.0,36.1584,36.1584,36.0764,36.0946,109848.0
2017-03-20 14:05:00,39.58,39.62,39.56,39.62,56147.0,36.0946,36.1311,36.0764,36.1311,56147.0
2017-03-20 14:10:00,39.62,39.63,39.56,39.59,82742.0,36.1311,36.1402,36.0764,36.1037,82742.0
2017-03-20 14:15:00,39.59,39.63,39.58,39.61,83944.0,36.1037,36.1402,36.0946,36.122,83944.0
2017-03-20 14:20:00,39.61,39.61,39.57,39.57,79343.0,36.122,36.122,36.0855,36.0855,79343.0
2017-03-20 14:25:00,39.58,39.6,39.56,39.56,40244.0,36.0946,36.1128,36.0764,36.0764,40244.0
2017-03-20 14:30:00,39.56,39.59,39.55,39.56,46942.0,36.0764,36.1037,36.0672,36.0764,46942.0
2017-03-20 14:35:00,39.57,39.58,39.46,39.48,111361.0,36.0855,36.0946,35.9852,36.0034,111361.0
2017-03-20 14:40:00,39.48,39.53,39.48,39.52,67597.0,36.0034,36.049,36.0034,36.0399,67597.0
2017-03-20 14:45:00,39.52,39.53,39.5,39.52,49908.0,36.0399,36.049,36.0217,36.0399,49908.0
2017-03-20 14:50:00,39.52,39.57,39.51,39.54,66146.0,36.0399,36.0855,36.0308,36.0581,66146.0
2017-03-20 14:55:00,39.53,39.55,39.52,39.54,49021.0,36.049,36.0672,36.0399,36.0581,49021.0
2017-03-20 15:00:00,39.53,39.55,39.53,39.55,33130.0,36.049,36.0672,36.049,36.0672,33130.0
2017-03-20 15:05:00,39.55,39.56,39.5,39.52,71263.0,36.0672,36.0764,36.0217,36.0399,71263.0
2017-03-20 15:10:00,39.52,39.56,39.51,39.53,58308.0,36.0399,36.0764,36.0308,36.049,58308.0
2017-03-20 15:15:00,39.54,39.57,39.53,39.56,75084.0,36.0581,36.0855,36.049,36.0764,75084.0
2017-03-20 15:20:00,39.56,39.57,39.52,39.54,53640.0,36.0764,36.0855,36.0399,36.0581,53640.0
2017-03-20 15:25:00,39.54,39.56,39.53,39.55,42697.0,36.0581,36.0764,36.049,36.0672,42697.0
2017-03-20 15:30:00,39.55,39.6,39.55,39.59,73315.0,36.0672,36.1128,36.0672,36.1037,73315.0
2017-03-20 15:35:00,39.59,39.59,39.52,39.52,61067.0,36.1037,36.1037,36.0399,36.0399,61067.0
2017-03-20 15:40:00,39.53,39.58,39.51,39.58,98018.0,36.049,36.0946,36.0308,36.0946,98018.0
2017-03-20 15:45:00,39.58,39.58,39.54,39.55,142947.0,36.0946,36.0946,36.0581,36.0672,142947.0
2017-03-20 15:50:00,39.55,39.59,39.55,39.57,163655.0,36.0672,36.1037,36.0672,36.0855,163655.0
2017-03-20 15:55:00,39.57,39.59,39.55,39.57,319744.0,36.0855,36.1037,36.0672,36.0855,319744.0
2017-03-21 09:30:00,39.72,39.81,39.65,39.73,278161.0,36.2223,36.3044,36.1584,36.2314,278161.0
2017-03-21 09:35:00,39.73,39.75,39.61,39.63,190437.0,36.2314,36.2496,36.122,36.1402,190437.0
2017-03-21 09:40:00,39.63,39.64,39.55,39.58,180745.0,36.1402,36.1493,36.0672,36.0946,180745.0
2017-03-21 09:45:00,39.59,39.63,39.55,39.55,109516.0,36.1037,36.1402,36.0672,36.0672,109516.0
2017-03-21 09:50:00,39.55,39.57,39.51,39.56,80063.0,36.0672,36.0855,36.0308,36.0764,80063.0
2017-03-21 09:55:00,39.57,39.62,39.47,39.48,301189.0,36.0855,36.1311,35.9943,36.0034,301189.0
2017-03-21 10:00:00,39.47,39.52,39.44,39.45,219130.0,35.9943,36.0399,35.9669,35.9761,219130.0
2017-03-21 10:05:00,39.45,39.45,39.31,39.33,197933.0,35.9761,35.9761,35.8484,35.8666,197933.0
2017-03-21 10:10:00,39.33,39.39,39.26,39.29,122448.0,35.8666,35.9213,35.8028,35.8301,122448.0
2017-03-21 10:15:00,39.29,39.36,39.26,39.34,88479.0,35.8301,35.894,35.8028,35.8757,88479.0
2017-03-21 10:20:00,39.35,39.39,39.31,39.33,100993.0,35.8849,35.9213,35.8484,35.8666,100993.0
2017-03-21 10:25:00,39.33,39.34,39.23,39.23,146945.0,35.8666,35.8757,35.7754,35.7754,146945.0
2017-03-21 10:30:00,39.23,39.3,39.16,39.27,143454.0,35.7754,35.8393,35.7116,35.8119,143454.0
2017-03-21 10:35:00,39.27,39.27,39.19,39.27,108229.0,35.8119,35.8119,35.739,35.8119,108229.0
2017-03-21 10:40:00,39.25,39.28,39.14,39.19,334716.0,35.7937,35.821,35.6934,35.739,334716.0
2017-03-21 10:45:00,39.19,39.2,39.1,39.16,117088.0,35.739,35.7481,35.6569,35.7116,117088.0
2017-03-21 10:50:00,39.15,39.15,39.03,39.05,127175.0,35.7025,35.7025,35.593,35.6113,127175.0
2017-03-21 10:55:00,39.06,39.06,38.93,38.96,188380.0,35.6204,35.6204,35.5018,35.5292,188380.0
2017-03-21 11:00:00,38.96,38.99,38.85,38.88,253373.0,35.5292,35.5566,35.4289,35.4562,253373.0
2017-03-21 11:05:00,38.88,38.88,38.73,38.79,240980.0,35.4562,35.4562,35.3195,35.3742,240980.0
2017-03-21 11:10:00,38.79,38.82,38.75,38.78,131733.0,35.3742,35.4015,35.3377,35.3651,131733.0
2017-03-21 11:15:00,38.78,38.78,38.49,38.49,332895.0,35.3651,35.3651,35.1006,35.1006,332895.0
2017-03-21 11:20:00,38.5,38.58,38.46,38.58,289834.0,35.1097,35.1827,35.0732,35.1827,289834.0
2017-03-21 11:25:00,38.58,38.65,38.56,38.61,211094.0,35.1827,35.2465,35.1644,35.21,211094.0
2017-03-21 11:30:00,38.62,38.67,38.47,38.51,267628.0,35.2191,35.2647,35.0824,35.1188,267628.0
2017-03-21 11:35:00,38.52,38.55,38.42,38.45,278444.0,35.1279,35.1553,35.0368,35.0641,278444.0
2017-03-21 11:40:00,38.44,38.46,38.3,38.32,275198.0,35.055,35.0732,34.9273,34.9456,275198.0
2017-03-21 11:45:00,38.31,38.52,38.31,38.49,161916.0,34.9364,35.1279,34.9364,35.1006,161916.0
2017-03-21 11:50:00,38.5,38.57,38.48,38.55,147288.0,35.1097,35.1735,35.0915,35.1553,147288.0
2017-03-21 11:55:00,38.56,38.67,38.55,38.67,155129.0,35.1644,35.2647,35.1553,35.2647,155129.0
2017-03-21 12:00:00,38.66,38.68,38.6,38.64,174619.0,35.2556,35.2739,35.2009,35.2374,174619.0
2017-03-21 12:05:00,38.64,38.72,38.63,38.7,135023.0,35.2374,35.3103,35.2283,35.2921,135023.0
2017-03-21 12:10:00,38.7,38.71,38.66,38.69,87306.0,35.2921,35.3012,35.2556,35.283,87306.0
2017-03-21 12:15:00,38.69,38.7,38.59,38.61,135844.0,35.283,35.2921,35.1918,35.21,135844.0
2017-03-21 12:20:00,38.61,38.67,38.58,38.61,74240.0,35.21,35.2647,35.1827,35.21,74240.0
2017-03-21 12:25:00,38.61,38.65,38.59,38.65,94602.0,35.21,35.2465,35.1918,35.2465,94602.0
2017-03-21 12:30:00,38.64,38.67,38.59,38.62,67182.0,35.2374,35.2647,35.1918,35.2191,67182.0
2017-03-21 12:35:00,38.62,38.62,38.54,38.55,95683.0,35.2191,35.2191,35.1462,35.1553,95683.0
2017-03-21 12:40:00,38.55,38.6,38.53,38.56,65642.0,35.1553,35.2009,35.1371,35.1644,65642.0
2017-03-21 12:45:00,38.55,38.55,38.45,38.46,115045.0,35.1553,35.1553,35.0641,35.0732,115045.0
2017-03-21 12:50:00,38.46,38.51,38.41,38.51,90401.0,35.0732,35.1188,35.0276,35.1188,90401.0
2017-03-21 12:55:00,38.5,38.55,38.48,38.48,84792.0,35.1097,35.1553,35.0915,35.0915,84792.0
2017-03-21 13:00:00,38.49,38.53,38.48,38.5,51040.0,35.1006,35.1371,35.0915,35.1097,51040.0
2017-03-21 13:05:00,38.5,38.5,38.46,38.47,81783.0,35.1097,35.1097,35.0732,35.0824,81783.0
2017-03-21 13:10:00,38.47,38.53,38.45,38.47,104329.0,35.0824,35.1371,35.0641,35.0824,104329.0
2017-03-21 13:15:00,38.48,38.54,38.47,38.54,61179.0,35.0915,35.1462,35.0824,35.1462,61179.0
2017-03-21 13:20:00,38.54,38.54,38.46,38.49,77141.0,35.1462,35.1462,35.0732,35.1006,77141.0
2017-03-21 13:25:00,38.5,38.59,38.5,38.59,92681.0,35.1097,35.1918,35.1097,35.1918,92681.0
2017-03-21 13:30:00,38.59,38.6,38.51,38.52,59148.0,35.1918,35.2009,35.1188,35.1279,59148.0
2017-03-21 13:35:00,38.51,38.53,38.49,38.51,52824.0,35.1188,35.1371,35.1006,35.1188,52824.0
2017-03-21 13:40:00,38.51,38.55,38.5,38.5,78118.0,35.1188,35.1553,35.1097,35.1097,78118.0
2017-03-21 13:45:00,38.51,38.52,38.45,38.47,56592.0,35.1188,35.1279,35.0641,35.0824,56592.0
2017-03-21 13:50:00,38.47,38.49,38.4,38.43,98415.0,35.0824,35.1006,35.0185,35.0459,98415.0
2017-03-21 13:55:00,38.42,38.46,38.4,38.41,69800.0,35.0368,35.0732,35.0185,35.0276,69800.0
2017-03-21 14:00:00,38.41,38.46,38.4,38.4,144595.0,35.0276,35.0732,35.0185,35.0185,144595.0
2017-03-21 14:05:00,38.4,38.53,38.38,38.53,176181.0,35.0185,35.1371,35.0003,35.1371,176181.0
2017-03-21 14:10:00,38.53,38.55,38.47,38.51,162324.0,35.1371,35.1553,35.0824,35.1188,162324.0
2017-03-21 14:15:00,38.5,38.61,38.49,38.6,132739.0,35.1097,35.21,35.1006,35.2009,132739.0
2017-03-21 14:20:00,38.6,38.61,38.54,38.56,76605.0,35.2009,35.21,35.1462,35.1644,76605.0
2017-03-21 14:25:00,38.56,38.59,38.55,38.58,135630.0,35.1644,35.1918,35.1553,35.1827,135630.0
2017-03-21 14:30:00,38.58,38.67,38.56,38.64,144470.0,35.1827,35.2647,35.1644,35.2374,144470.0
2017-03-21 14:35:00,38.64,38.67,38.6,38.62,73328.0,35.2374,35.2647,35.2009,35.2191,73328.0
2017-03-21 14:40:00,38.62,38.62,38.56,38.57,66154.0,35.2191,35.2191,35.1644,35.1735,66154.0
2017-03-21 14:45:00,38.56,38.57,38.49,38.53,91232.0,35.1644,35.1735,35.1006,35.1371,91232.0
2017-03-21 14:50:00,38.54,38.59,38.51,38.59,102156.0,35.1462,35.1918,35.1188,35.1918,102156.0
2017-03-21 14:55:00,38.59,38.64,38.57,38.63,118102.0,35.1918,35.2374,35.1735,35.2283,118102.0
2017-03-21 15:00:00,38.62,38.63,38.56,38.6,115691.0,35.2191,35.2283,35.1644,35.2009,115691.0
2017-03-21 15:05:00,38.6,38.66,38.58,38.59,87421.0,35.2009,35.2556,35.1827,35.1918,87421.0
2017-03-21 15:10:00,38.59,38.65,38.59,38.62,116983.0,35.1918,35.2465,35.1918,35.2191,116983.0
2017-03-21 15:15:00,38.61,38.67,38.59,38.65,116334.0,35.21,35.2647,35.1918,35.2465,116334.0
2017-03-21 15:20:00,38.64,38.65,38.61,38.64,82056.0,35.2374,35.2465,35.21,35.2374,82056.0
2017-03-21 15:25:00,38.64,38.68,38.62,38.63,117276.0,35.2374,35.2739,35.2191,35.2283,117276.0
2017-03-21 15:30:00,38.63,38.63,38.55,38.57,173104.0,35.2283,35.2283,35.1553,35.1735,173104.0
2017-03-21 15:35:00,38.57,38.61,38.52,38.52,136150.0,35.1735,35.21,35.1279,35.1279,136150.0
2017-03-21 15:40:00,38.51,38.54,38.47,38.48,154523.0,35.1188,35.1462,35.0824,35.0915,154523.0
2017-03-21 15:45:00,38.47,38.5,38.44,38.45,225709.0,35.0824,35.1097,35.055,35.0641,225709.0
2017-03-21 15:50:00,38.45,38.53,38.44,38.53,372646.0,35.0641,35.1371,35.055,35.1371,372646.0
2017-03-21 15:55:00,38.53,38.59,38.5,38.57,982865.0,35.1371,35.1918,35.1097,35.1735,982865.0
2017-03-22 09:30:00,38.48,38.62,38.43,38.48,268226.0,35.0915,35.2191,35.0459,35.0915,268226.0
2017-03-22 09:35:00,38.49,38.67,38.48,38.56,252712.0,35.1006,35.2647,35.0915,35.1644,252712.0
2017-03-22 09:40:00,38.56,38.61,38.53,38.55,291149.0,35.1644,35.21,35.1371,35.1553,291149.0
2017-03-22 09:45:00,38.55,38.74,38.55,38.68,237544.0,35.1553,35.3286,35.1553,35.2739,237544.0
2017-03-22 09:50:00,38.69,38.7,38.58,38.6,122792.0,35.283,35.2921,35.1827,35.2009,122792.0
2017-03-22 09:55:00,38.59,38.6,38.41,38.42,153569.0,35.1918,35.2009,35.0276,35.0368,153569.0
2017-03-22 10:00:00,38.42,38.58,38.39,38.53,181771.0,35.0368,35.1827,35.0094,35.1371,181771.0
2017-03-22 10:05:00,38.53,38.6,38.5,38.52,137323.0,35.1371,35.2009,35.1097,35.1279,137323.0
2017-03-22 10:10:00,38.51,38.53,38.44,38.48,106342.0,35.1188,35.1371,35.055,35.0915,106342.0
2017-03-22 10:15:00,38.48,38.53,38.46,38.48,145249.0,35.0915,35.1371,35.0732,35.0915,145249.0
2017-03-22 10:20:00,38.48,38.59,38.46,38.48,130520.0,35.0915,35.1918,35.0732,35.0915,130520.0
2017-03-22 10:25:00,38.48,38.5,38.44,38.48,62211.0,35.0915,35.1097,35.055,35.0915,62211.0
2017-03-22 10:30:00,38.47,38.47,38.37,38.42,148197.0,35.0824,35.0824,34.9912,35.0368,148197.0
2017-03-22 10:35:00,38.42,38.48,38.4,38.4,268438.0,35.0368,35.0915,35.0185,35.0185,268438.0
2017-03-22 10:40:00,38.4,38.45,38.34,38.34,200107.0,35.0185,35.0641,34.9638,34.9638,200107.0
2017-03-22 10:45:00,38.34,38.44,38.34,38.4,150001.0,34.9638,35.055,34.9638,35.0185,150001.0
2017-03-22 10:50:00,38.41,38.51,38.4,38.49,195951.0,35.0276,35.1188,35.0185,35.1006,195951.0
2017-03-22 10:55:00,38.49,38.51,38.46,38.5,157676.0,35.1006,35.1188,35.0732,35.1097,157676.0
2017-03-22 11:00:00,38.51,38.51,38.44,38.5,126386.0,35.1188,35.1188,35.055,35.1097,126386.0
2017-03-22 11:05:00,38.5,38.6,38.49,38.55,107056.0,35.1097,35.2009,35.1006,35.1553,107056.0
2017-03-22 11:10:00,38.56,38.57,38.52,38.55,61990.0,35.1644,35.1735,35.1279,35.1553,61990.0
2017-03-22 11:15:00,38.56,38.63,38.56,38.6,223289.0,35.1644,35.2283,35.1644,35.2009,223289.0
2017-03-22 11:20:00,38.6,38.71,38.59,38.7,86477.0,35.2009,35.3012,35.1918,35.2921,86477.0
2017-03-22 11:25:00,38.7,38.71,38.61,38.63,94317.0,35.2921,35.3012,35.21,35.2283,94317.0
2017-03-22 11:30:00,38.63,38.64,38.56,38.57,130422.0,35.2283,35.2374,35.1644,35.1735,130422.0
2017-03-22 11:35:00,38.57,38.66,38.57,38.65,58085.0,35.1735,35.2556,35.1735,35.2465,58085.0
2017-03-22 11:40:00,38.66,38.68,38.63,38.68,70496.0,35.2556,35.2739,35.2283,35.2739,70496.0
2017-03-22 11:45:00,38.68,38.68,38.61,38.63,66434.0,35.2739,35.2739,35.21,35.2283,66434.0
2017-03-22 11:50:00,38.63,38.64,38.59,38.64,55771.0,35.2283,35.2374,35.1918,35.2374,55771.0
2017-03-22 11:55:00,38.64,38.7,38.64,38.66,65101.0,35.2374,35.2921,35.2374,35.2556,65101.0
2017-03-22 12:00:00,38.66,38.69,38.65,38.69,53386.0,35.2556,35.283,35.2465,35.283,53386.0
2017-03-22 12:05:00,38.68,38.68,38.64,38.64,41276.0,35.2739,35.2739,35.2374,35.2374,41276.0
2017-03-22 12:10:00,38.64,38.66,38.63,38.63,30010.0,35.2374,35.2556,35.2283,35.2283,30010.0
2017-03-22 12:15:00,38.63,38.65,38.61,38.62,32983.0,35.2283,35.2465,35.21,35.2191,32983.0
2017-03-22 12:20:00,38.62,38.64,38.6,38.61,39634.0,35.2191,35.2374,35.2009,35.21,39634.0
2017-03-22 12:25:00,38.6,38.64,38.59,38.64,28516.0,35.2009,35.2374,35.1918,35.2374,28516.0
2017-03-22 12:30:00,38.64,38.67,38.61,38.66,52624.0,35.2374,35.2647,35.21,35.2556,52624.0
2017-03-22 12:35:00,38.65,38.67,38.61,38.62,24711.0,35.2465,35.2647,35.21,35.2191,24711.0
2017-03-22 12:40:00,38.63,38.65,38.59,38.59,35988.0,35.2283,35.2465,35.1918,35.1918,35988.0
2017-03-22 12:45:00,38.6,38.63,38.58,38.62,38509.0,35.2009,35.2283,35.1827,35.2191,38509.0
2017-03-22 12:50:00,38.61,38.62,38.57,38.6,36497.0,35.21,35.2191,35.1735,35.2009,36497.0
2017-03-22 12:55:00,38.61,38.62,38.6,38.62,39798.0,35.21,35.2191,35.2009,35.2191,39798.0
2017-03-22 13:00:00,38.61,38.61,38.53,38.58,77921.0,35.21,35.21,35.1371,35.1827,77921.0
2017-03-22 13:05:00,38.59,38.61,38.56,38.6,25014.0,35.1918,35.21,35.1644,35.2009,25014.0
2017-03-22 13:10:00,38.6,38.61,38.57,38.58,30432.0,35.2009,35.21,35.1735,35.1827,30432.0
2017-03-22 13:15:00,38.57,38.64,38.55,38.63,72666.0,35.1735,35.2374,35.1553,35.2283,72666.0
2017-03-22 13:20:00,38.63,38.65,38.61,38.64,46913.0,35.2283,35.2465,35.21,35.2374,46913.0
2017-03-22 13:25:00,38.64,38.67,38.62,38.66,27951.0,35.2374,35.2647,35.2191,35.2556,27951.0
2017-03-22 13:30:00,38.65,38.71,38.64,38.7,75528.0,35.2465,35.3012,35.2374,35.2921,75528.0
2017-03-22 13:35:00,38.7,38.75,38.68,38.74,95162.0,35.2921,35.3377,35.2739,35.3286,95162.0
2017-03-22 13:40:00,38.75,38.75,38.67,38.69,32169.0,35.3377,35.3377,35.2647,35.283,32169.0
2017-03-22 13:45:00,38.68,38.71,38.65,38.69,41549.0,35.2739,35.3012,35.2465,35.283,41549.0
2017-03-22 13:50:00,38.68,38.69,38.64,38.66,28150.0,35.2739,35.283,35.2374,35.2556,28150.0
2017-03-22 13:55:00,38.66,38.67,38.64,38.66,28018.0,35.2556,35.2647,35.2374,35.2556,28018.0
2017-03-22 14:00:00,38.66,38.72,38.65,38.7,52131.0,35.2556,35.3103,35.2465,35.2921,52131.0
2017-03-22 14:05:00,38.7,38.72,38.67,38.69,30136.0,35.2921,35.3103,35.2647,35.283,30136.0
2017-03-22 14:10:00,38.69,38.75,38.68,38.73,47086.0,35.283,35.3377,35.2739,35.3195,47086.0
2017-03-22 14:15:00,38.73,38.75,38.7,38.72,43627.0,35.3195,35.3377,35.2921,35.3103,43627.0
2017-03-22 14:20:00,38.72,38.74,38.71,38.73,28032.0,35.3103,35.3286,35.3012,35.3195,28032.0
2017-03-22 14:25:00,38.73,38.74,38.65,38.67,48010.0,35.3195,35.3286,35.2465,35.2647,48010.0
2017-03-22 14:30:00,38.66,38.73,38.66,38.71,49922.0,35.2556,35.3195,35.2556,35.3012,49922.0
2017-03-22 14:35:00,38.71,38.75,38.7,38.75,85369.0,35.3012,35.3377,35.2921,35.3377,85369.0
2017-03-22 14:40:00,38.75,38.76,38.72,38.75,68540.0,35.3377,35.3468,35.3103,35.3377,68540.0
2017-03-22 14:45:00,38.75,38.77,38.71,38.75,52191.0,35.3377,35.3559,35.3012,35.3377,52191.0
2017-03-22 14:50:00,38.75,38.77,38.72,38.73,45863.0,35.3377,35.3559,35.3103,35.3195,45863.0
2017-03-22 14:55:00,38.73,38.76,38.72,38.76,35857.0,35.3195,35.3468,35.3103,35.3468,35857.0
2017-03-22 15:00:00,38.75,38.77,38.75,38.75,48556.0,35.3377,35.3559,35.3377,35.3377,48556.0
2017-03-22 15:05:00,38.76,38.76,38.73,38.74,63622.0,35.3468,35.3468,35.3195,35.3286,63622.0
2017-03-22 15:10:00,38.73,38.75,38.72,38.73,36063.0,35.3195,35.3377,35.3103,35.3195,36063.0
2017-03-22 15:15:00,38.73,38.8,38.72,38.79,67553.0,35.3195,35.3833,35.3103,35.3742,67553.0
2017-03-22 15:20:00,38.79,38.81,38.78,38.79,103697.0,35.3742,35.3924,35.3651,35.3742,103697.0
2017-03-22 15:25:00,38.8,38.8,38.7,38.71,103864.0,35.3833,35.3833,35.2921,35.3012,103864.0
2017-03-22 15:30:00,38.72,38.72,38.65,38.65,108100.0,35.3103,35.3103,35.2465,35.2465,108100.0
2017-03-22 15:35:00,38.65,38.68,38.65,38.66,151043.0,35.2465,35.2739,35.2465,35.2556,151043.0
2017-03-22 15:40:00,38.66,38.73,38.65,38.69,146191.0,35.2556,35.3195,35.2465,35.283,146191.0
2017-03-22 15:45:00,38.7,38.75,38.69,38.75,141905.0,35.2921,35.3377,35.283,35.3377,141905.0
2017-03-22 15:50:00,38.75,38.8,38.74,38.78,275186.0,35.3377,35.3833,35.3286,35.3651,275186.0
2017-03-22 15:55:00,38.78,38.83,38.77,38.82,447155.0,35.3651,35.4107,35.3559,35.4015,447155.0
2017-03-23 09:30:00,38.84,38.85,38.66,38.74,154213.0,35.4198,35.4289,35.2556,35.3286,154213.0
2017-03-23 09:35:00,38.73,38.81,38.67,38.72,94682.0,35.3195,35.3924,35.2647,35.3103,94682.0
2017-03-23 09:40:00,38.71,38.76,38.68,38.7,174224.0,35.3012,35.3468,35.2739,35.2921,174224.0
2017-03-23 09:45:00,38.69,38.72,38.64,38.7,89465.0,35.283,35.3103,35.2374,35.2921,89465.0
2017-03-23 09:50:00,38.7,38.71,38.61,38.63,64137.0,35.2921,35.3012,35.21,35.2283,64137.0
2017-03-23 09:55:00,38.63,38.71,38.63,38.68,49227.0,35.2283,35.3012,35.2283,35.2739,49227.0
2017-03-23 10:00:00,38.69,38.72,38.67,38.68,76401.0,35.283,35.3103,35.2647,35.2739,76401.0
2017-03-23 10:05:00,38.68,38.7,38.62,38.67,125864.0,35.2739,35.2921,35.2191,35.2647,125864.0
2017-03-23 10:10:00,38.67,38.71,38.66,38.7,63555.0,35.2647,35.3012,35.2556,35.2921,63555.0
2017-03-23 10:15:00,38.71,38.73,38.64,38.69,92628.0,35.3012,35.3195,35.2374,35.283,92628.0
2017-03-23 10:20:00,38.69,38.75,38.69,38.73,116032.0,35.283,35.3377,35.283,35.3195,116032.0
2017-03-23 10:25:00,38.74,38.74,38.69,38.73,70146.0,35.3286,35.3286,35.283,35.3195,70146.0
2017-03-23 10:30:00,38.74,38.8,38.73,38.76,63317.0,35.3286,35.3833,35.3195,35.3468,63317.0
2017-03-23 10:35:00,38.76,38.8,38.74,38.8,89141.0,35.3468,35.3833,35.3286,35.3833,89141.0
2017-03-23 10:40:00,38.8,38.82,38.77,38.77,80492.0,35.3833,35.4015,35.3559,35.3559,80492.0
2017-03-23 10:45:00,38.78,38.78,38.74,38.74,54297.0,35.3651,35.3651,35.3286,35.3286,54297.0
2017-03-23 10:50:00,38.74,38.81,38.74,38.8,62186.0,35.3286,35.3924,35.3286,35.3833,62186.0
2017-03-23 10:55:00,38.8,38.81,38.75,38.77,78844.0,35.3833,35.3924,35.3377,35.3559,78844.0
2017-03-23 11:00:00,38.77,38.81,38.76,38.78,69069.0,35.3559,35.3924,35.3468,35.3651,69069.0
2017-03-23 11:05:00,38.78,38.84,38.77,38.84,70422.0,35.3651,35.4198,35.3559,35.4198,70422.0
2017-03-23 11:10:00,38.84,38.84,38.78,38.84,107810.0,35.4198,35.4198,35.3651,35.4198,107810.0
2017-03-23 11:15:00,38.84,38.91,38.84,38.9,132250.0,35.4198,35.4836,35.4198,35.4745,132250.0
2017-03-23 11:20:00,38.9,38.93,38.89,38.92,54141.0,35.4745,35.5018,35.4654,35.4927,54141.0
2017-03-23 11:25:00,38.93,38.95,38.9,38.94,52511.0,35.5018,35.5201,35.4745,35.511,52511.0
2017-03-23 11:30:00,38.94,38.96,38.92,38.94,53589.0,35.511,35.5292,35.4927,35.511,53589.0
2017-03-23 11:35:00,38.94,38.95,38.91,38.94,87365.0,35.511,35.5201,35.4836,35.511,87365.0
2017-03-23 11:40:00,38.95,38.95,38.85,38.85,81562.0,35.5201,35.5201,35.4289,35.4289,81562.0
2017-03-23 11:45:00,38.86,38.9,38.84,38.9,36241.0,35.438,35.4745,35.4198,35.4745,36241.0
2017-03-23 11:50:00,38.9,38.92,38.89,38.92,61957.0,35.4745,35.4927,35.4654,35.4927,61957.0
2017-03-23 11:55:00,38.92,38.94,38.91,38.94,78170.0,35.4927,35.511,35.4836,35.511,78170.0
2017-03-23 12:00:00,38.94,38.95,38.92,38.95,51175.0,35.511,35.5201,35.4927,35.5201,51175.0
2017-03-23 12:05:00,38.95,38.97,38.93,38.97,64607.0,35.5201,35.5383,35.5018,35.5383,64607.0
2017-03-23 12:10:00,38.97,38.98,38.93,38.96,50811.0,35.5383,35.5474,35.5018,35.5292,50811.0
2017-03-23 12:15:00,38.96,39.04,38.96,39.02,65082.0,35.5292,35.6022,35.5292,35.5839,65082.0
2017-03-23 12:20:00,39.02,39.04,39.01,39.02,30436.0,35.5839,35.6022,35.5748,35.5839,30436.0
2017-03-23 12:25:00,39.03,39.04,38.98,38.99,47593.0,35.593,35.6022,35.5474,35.5566,47593.0
2017-03-23 12:30:00,38.98,39.01,38.95,39.01,44129.0,35.5474,35.5748,35.5201,35.5748,44129.0
2017-03-23 12:35:00,39.01,39.03,38.98,38.98,38965.0,35.5748,35.593,35.5474,35.5474,38965.0
2017-03-23 12:40:00,38.98,39.01,38.97,38.97,62952.0,35.5474,35.5748,35.5383,35.5383,62952.0
2017-03-23 12:45:00,38.98,39.0,38.97,39.0,36465.0,35.5474,35.5657,35.5383,35.5657,36465.0
2017-03-23 12:50:00,38.99,39.03,38.99,39.02,32178.0,35.5566,35.593,35.5566,35.5839,32178.0
2017-03-23 12:55:00,39.02,39.06,39.01,39.04,58680.0,35.5839,35.6204,35.5748,35.6022,58680.0
2017-03-23 13:00:00,39.04,39.05,38.95,38.96,86071.0,35.6022,35.6113,35.5201,35.5292,86071.0
2017-03-23 13:05:00,38.96,39.02,38.95,38.95,121261.0,35.5292,35.5839,35.5201,35.5201,121261.0
2017-03-23 13:10:00,38.95,38.99,38.92,38.97,79403.0,35.5201,35.5566,35.4927,35.5383,79403.0
2017-03-23 13:15:00,38.96,39.01,38.95,39.0,68915.0,35.5292,35.5748,35.5201,35.5657,68915.0
2017-03-23 13:20:00,39.01,39.04,39.0,39.03,52636.0,35.5748,35.6022,35.5657,35.593,52636.0
2017-03-23 13:25:00,39.03,39.05,38.99,39.0,62415.0,35.593,35.6113,35.5566,35.5657,62415.0
2017-03-23 13:30:00,39.01,39.03,38.99,39.01,55598.0,35.5748,35.593,35.5566,35.5748,55598.0
2017-03-23 13:35:00,39.0,39.02,38.97,38.98,53907.0,35.5657,35.5839,35.5383,35.5474,53907.0
2017-03-23 13:40:00,38.97,39.02,38.95,38.98,71706.0,35.5383,35.5839,35.5201,35.5474,71706.0
2017-03-23 13:45:00,38.99,39.01,38.97,38.99,42425.0,35.5566,35.5748,35.5383,35.5566,42425.0
2017-03-23 13:50:00,38.99,39.02,38.97,39.01,33632.0,35.5566,35.5839,35.5383,35.5748,33632.0
2017-03-23 13:55:00,39.01,39.03,39.0,39.01,35702.0,35.5748,35.593,35.5657,35.5748,35702.0
2017-03-23 14:00:00,39.0,39.06,38.99,39.03,71372.0,35.5657,35.6204,35.5566,35.593,71372.0
2017-03-23 14:05:00,39.03,39.07,39.02,39.07,44698.0,35.593,35.6295,35.5839,35.6295,44698.0
2017-03-23 14:10:00,39.06,39.08,39.05,39.06,43625.0,35.6204,35.6386,35.6113,35.6204,43625.0
2017-03-23 14:15:00,39.07,39.1,39.06,39.09,54146.0,35.6295,35.6569,35.6204,35.6478,54146.0
2017-03-23 14:20:00,39.09,39.11,39.06,39.07,33861.0,35.6478,35.666,35.6204,35.6295,33861.0
2017-03-23 14:25:00,39.06,39.09,39.06,39.06,47666.0,35.6204,35.6478,35.6204,35.6204,47666.0
2017-03-23 14:30:00,39.06,39.09,39.05,39.08,62282.0,35.6204,35.6478,35.6113,35.6386,62282.0
2017-03-23 14:35:00,39.08,39.1,39.05,39.08,51283.0,35.6386,35.6569,35.6113,35.6386,51283.0
2017-03-23 14:40:00,39.09,39.09,39.06,39.08,59534.0,35.6478,35.6478,35.6204,35.6386,59534.0
2017-03-23 14:45:00,39.08,39.08,39.06,39.08,23354.0,35.6386,35.6386,35.6204,35.6386,23354.0
2017-03-23 14:50:00,39.07,39.08,39.05,39.06,40471.0,35.6295,35.6386,35.6113,35.6204,40471.0
2017-03-23 14:55:00,39.07,39.08,39.02,39.02,71074.0,35.6295,35.6386,35.5839,35.5839,71074.0
2017-03-23 15:00:00,39.02,39.03,38.97,39.0,44806.0,35.5839,35.593,35.5383,35.5657,44806.0
2017-03-23 15:05:00,39.0,39.01,38.98,38.99,38105.0,35.5657,35.5748,35.5474,35.5566,38105.0
2017-03-23 15:10:00,38.99,39.01,38.93,38.95,44772.0,35.5566,35.5748,35.5018,35.5201,44772.0
2017-03-23 15:15:00,38.96,38.97,38.89,38.93,52441.0,35.5292,35.5383,35.4654,35.5018,52441.0
2017-03-23 15:20:00,38.93,38.96,38.9,38.91,67359.0,35.5018,35.5292,35.4745,35.4836,67359.0
2017-03-23 15:25:00,38.91,38.93,38.83,38.84,82793.0,35.4836,35.5018,35.4107,35.4198,82793.0
2017-03-23 15:30:00,38.84,38.86,38.78,38.8,96702.0,35.4198,35.438,35.3651,35.3833,96702.0
2017-03-23 15:35:00,38.8,38.84,38.79,38.82,125116.0,35.3833,35.4198,35.3742,35.4015,125116.0
2017-03-23 15:40:00,38.83,38.86,38.79,38.8,93806.0,35.4107,35.438,35.3742,35.3833,93806.0
2017-03-23 15:45:00,38.8,38.83,38.79,38.83,86608.0,35.3833,35.4107,35.3742,35.4107,86608.0
2017-03-23 15:50:00,38.82,38.83,38.78,38.81,121688.0,35.4015,35.4107,35.3651,35.3924,121688.0
2017-03-23 15:55:00,38.81,38.86,38.79,38.85,569050.0,35.3924,35.438,35.3742,35.4289,569050.0
2017-03-24 09:30:00,39.38,39.62,39.32,39.49,510812.0,35.9122,36.1311,35.8575,36.0125,510812.0
2017-03-24 09:35:00,39.48,39.57,39.43,39.48,411701.0,36.0034,36.0855,35.9578,36.0034,411701.0
2017-03-24 09:40:00,39.48,39.52,39.38,39.52,237845.0,36.0034,36.0399,35.9122,36.0399,237845.0
2017-03-24 09:45:00,39.53,39.68,39.52,39.54,218699.0,36.049,36.1858,36.0399,36.0581,218699.0
2017-03-24 09:50:00,39.54,39.57,39.46,39.52,284981.0,36.0581,36.0855,35.9852,36.0399,284981.0
2017-03-24 09:55:00,39.52,39.53,39.36,39.44,155982.0,36.0399,36.049,35.894,35.9669,155982.0
2017-03-24 10:00:00,39.45,39.49,39.3,39.31,259901.0,35.9761,36.0125,35.8393,35.8484,259901.0
2017-03-24 10:05:00,39.31,39.37,39.21,39.23,374004.0,35.8484,35.9031,35.7572,35.7754,374004.0
2017-03-24 10:10:00,39.23,39.27,39.21,39.22,90340.0,35.7754,35.8119,35.7572,35.7663,90340.0
2017-03-24 10:15:00,39.23,39.26,39.16,39.23,102203.0,35.7754,35.8028,35.7116,35.7754,102203.0
2017-03-24 10:20:00,39.23,39.25,39.18,39.24,59898.0,35.7754,35.7937,35.7298,35.7845,59898.0
2017-03-24 10:25:00,39.23,39.31,39.23,39.3,71592.0,35.7754,35.8484,35.7754,35.8393,71592.0
2017-03-24 10:30:00,39.3,39.32,39.24,39.24,155247.0,35.8393,35.8575,35.7845,35.7845,155247.0
2017-03-24 10:35:00,39.24,39.25,39.19,39.21,117552.0,35.7845,35.7937,35.739,35.7572,117552.0
2017-03-24 10:40:00,39.22,39.25,39.21,39.23,45143.0,35.7663,35.7937,35.7572,35.7754,45143.0
2017-03-24 10:45:00,39.23,39.25,39.2,39.22,51833.0,35.7754,35.7937,35.7481,35.7663,51833.0
2017-03-24 10:50:00,39.22,39.26,39.21,39.23,47078.0,35.7663,35.8028,35.7572,35.7754,47078.0
2017-03-24 10:55:00,39.23,39.24,39.2,39.22,88921.0,35.7754,35.7845,35.7481,35.7663,88921.0
2017-03-24 11:00:00,39.22,39.26,39.19,39.26,81267.0,35.7663,35.8028,35.739,35.8028,81267.0
2017-03-24 11:05:00,39.25,39.28,39.21,39.23,103795.0,35.7937,35.821,35.7572,35.7754,103795.0
2017-03-24 11:10:00,39.23,39.24,39.2,39.22,58327.0,35.7754,35.7845,35.7481,35.7663,58327.0
2017-03-24 11:15:00,39.22,39.22,39.16,39.17,51937.0,35.7663,35.7663,35.7116,35.7207,51937.0
2017-03-24 11:20:00,39.17,39.21,39.12,39.15,90302.0,35.7207,35.7572,35.6751,35.7025,90302.0
2017-03-24 11:25:00,39.15,39.16,39.12,39.14,28861.0,35.7025,35.7116,35.6751,35.6934,28861.0
2017-03-24 11:30:00,39.14,39.19,39.13,39.18,35059.0,35.6934,35.739,35.6842,35.7298,35059.0
2017-03-24 11:35:00,39.18,39.18,39.13,39.14,46076.0,35.7298,35.7298,35.6842,35.6934,46076.0
2017-03-24 11:40:00,39.14,39.15,39.1,39.11,110219.0,35.6934,35.7025,35.6569,35.666,110219.0
2017-03-24 11:45:00,39.11,39.13,39.09,39.11,90119.0,35.666,35.6842,35.6478,35.666,90119.0
2017-03-24 11:50:00,39.11,39.17,39.1,39.15,226163.0,35.666,35.7207,35.6569,35.7025,226163.0
2017-03-24 11:55:00,39.15,39.18,39.14,39.17,93025.0,35.7025,35.7298,35.6934,35.7207,93025.0
2017-03-24 12:00:00,39.16,39.17,39.13,39.16,81700.0,35.7116,35.7207,35.6842,35.7116,81700.0
2017-03-24 12:05:00,39.16,39.2,39.15,39.16,85736.0,35.7116,35.7481,35.7025,35.7116,85736.0
2017-03-24 12:10:00,39.17,39.19,39.05,39.08,112764.0,35.7207,35.739,35.6113,35.6386,112764.0
2017-03-24 12:15:00,39.07,39.08,39.02,39.03,43505.0,35.6295,35.6386,35.5839,35.593,43505.0
2017-03-24 12:20:00,39.02,39.03,38.98,39.01,73753.0,35.5839,35.593,35.5474,35.5748,73753.0
2017-03-24 12:25:00,39.02,39.11,39.0,39.07,92088.0,35.5839,35.666,35.5657,35.6295,92088.0
2017-03-24 12:30:00,39.08,39.1,39.02,39.04,45452.0,35.6386,35.6569,35.5839,35.6022,45452.0
2017-03-24 12:35:00,39.04,39.08,39.01,39.02,90397.0,35.6022,35.6386,35.5748,35.5839,90397.0
2017-03-24 12:40:00,39.02,39.04,39.01,39.02,101961.0,35.5839,35.6022,35.5748,35.5839,101961.0
2017-03-24 12:45:00,39.03,39.1,39.02,39.07,97878.0,35.593,35.6569,35.5839,35.6295,97878.0
2017-03-24 12:50:00,39.07,39.11,39.01,39.08,95984.0,35.6295,35.666,35.5748,35.6386,95984.0
2017-03-24 12:55:00,39.08,39.09,39.04,39.06,39423.0,35.6386,35.6478,35.6022,35.6204,39423.0
2017-03-24 13:00:00,39.06,39.11,39.06,39.09,45697.0,35.6204,35.666,35.6204,35.6478,45697.0
2017-03-24 13:05:00,39.08,39.09,39.04,39.05,45310.0,35.6386,35.6478,35.6022,35.6113,45310.0
2017-03-24 13:10:00,39.06,39.09,39.04,39.07,61169.0,35.6204,35.6478,35.6022,35.6295,61169.0
2017-03-24 13:15:00,39.07,39.09,39.03,39.05,37677.0,35.6295,35.6478,35.593,35.6113,37677.0
2017-03-24 13:20:00,39.05,39.08,39.04,39.06,30766.0,35.6113,35.6386,35.6022,35.6204,30766.0
2017-03-24 13:25:00,39.07,39.13,39.07,39.11,45034.0,35.6295,35.6842,35.6295,35.666,45034.0
2017-03-24 13:30:00,39.11,39.11,39.04,39.06,38116.0,35.666,35.666,35.6022,35.6204,38116.0
2017-03-24 13:35:00,39.05,39.08,39.03,39.07,37346.0,35.6113,35.6386,35.593,35.6295,37346.0
2017-03-24 13:40:00,39.06,39.09,39.05,39.07,17758.0,35.6204,35.6478,35.6113,35.6295,17758.0
2017-03-24 13:45:00,39.07,39.1,39.05,39.08,35999.0,35.6295,35.6569,35.6113,35.6386,35999.0
2017-03-24 13:50:00,39.07,39.08,39.01,39.04,48502.0,35.6295,35.6386,35.5748,35.6022,48502.0
2017-03-24 13:55:00,39.04,39.05,38.99,39.0,102690.0,35.6022,35.6113,35.5566,35.5657,102690.0
2017-03-24 14:00:00,39.01,39.04,38.99,39.0,47094.0,35.5748,35.6022,35.5566,35.5657,47094.0
2017-03-24 14:05:00,39.0,39.05,39.0,39.0,26549.0,35.5657,35.6113,35.5657,35.5657,26549.0
2017-03-24 14:10:00,39.0,39.06,39.0,39.02,35041.0,35.5657,35.6204,35.5657,35.5839,35041.0
2017-03-24 14:15:00,39.02,39.05,39.0,39.04,18961.0,35.5839,35.6113,35.5657,35.6022,18961.0
2017-03-24 14:20:00,39.05,39.05,39.0,39.01,19400.0,35.6113,35.6113,35.5657,35.5748,19400.0
2017-03-24 14:25:00,39.01,39.01,38.97,38.99,29138.0,35.5748,35.5748,35.5383,35.5566,29138.0
2017-03-24 14:30:00,38.99,39.04,38.97,39.0,30311.0,35.5566,35.6022,35.5383,35.5657,30311.0
2017-03-24 14:35:00,39.0,39.01,38.93,38.95,38750.0,35.5657,35.5748,35.5018,35.5201,38750.0
2017-03-24 14:40:00,38.95,38.96,38.92,38.92,37063.0,35.5201,35.5292,35.4927,35.4927,37063.0
2017-03-24 14:45:00,38.93,38.95,38.87,38.91,41098.0,35.5018,35.5201,35.4471,35.4836,41098.0
2017-03-24 14:50:00,38.9,38.9,38.79,38.79,87322.0,35.4745,35.4745,35.3742,35.3742,87322.0
2017-03-24 14:55:00,38.8,38.84,38.79,38.83,54473.0,35.3833,35.4198,35.3742,35.4107,54473.0
2017-03-24 15:00:00,38.83,38.83,38.74,38.8,84225.0,35.4107,35.4107,35.3286,35.3833,84225.0
2017-03-24 15:05:00,38.79,38.82,38.74,38.8,85689.0,35.3742,35.4015,35.3286,35.3833,85689.0
2017-03-24 15:10:00,38.8,38.82,38.79,38.8,27824.0,35.3833,35.4015,35.3742,35.3833,27824.0
2017-03-24 15:15:00,38.81,38.82,38.74,38.81,99117.0,35.3924,35.4015,35.3286,35.3924,99117.0
2017-03-24 15:20:00,38.81,38.87,38.8,38.86,42741.0,35.3924,35.4471,35.3833,35.438,42741.0
2017-03-24 15:25:00,38.86,38.89,38.84,38.88,76073.0,35.438,35.4654,35.4198,35.4562,76073.0
2017-03-24 15:30:00,38.87,38.95,38.82,38.94,135696.0,35.4471,35.5201,35.4015,35.511,135696.0
2017-03-24 15:35:00,38.93,39.04,38.89,39.04,131204.0,35.5018,35.6022,35.4654,35.6022,131204.0
2017-03-24 15:40:00,39.03,39.09,39.0,39.04,143157.0,35.593,35.6478,35.5657,35.6022,143157.0
2017-03-24 15:45:00,39.03,39.03,38.92,38.98,208935.0,35.593,35.593,35.4927,35.5474,208935.0
2017-03-24 15:50:00,38.98,39.05,38.97,39.02,230405.0,35.5474,35.6113,35.5383,35.5839,230405.0
2017-03-24 15:55:00,39.02,39.04,38.94,38.97,415992.0,35.5839,35.6022,35.511,35.5383,415992.0
2017-03-27 09:30:00,38.52,38.7,38.34,38.55,351664.0,35.1279,35.2921,34.9638,35.1553,351664.0
2017-03-27 09:35:00,38.55,38.63,38.44,38.5,127999.0,35.1553,35.2283,35.055,35.1097,127999.0
2017-03-27 09:40:00,38.5,38.5,38.37,38.4,99355.0,35.1097,35.1097,34.9912,35.0185,99355.0
2017-03-27 09:45:00,38.41,38.41,38.29,38.32,127681.0,35.0276,35.0276,34.9182,34.9456,127681.0
2017-03-27 09:50:00,38.32,38.51,38.31,38.43,73704.0,34.9456,35.1188,34.9364,35.0459,73704.0
2017-03-27 09:55:00,38.43,38.54,38.4,38.51,65115.0,35.0459,35.1462,35.0185,35.1188,65115.0
2017-03-27 10:00:00,38.51,38.55,38.47,38.54,81522.0,35.1188,35.1553,35.0824,35.1462,81522.0
2017-03-27 10:05:00,38.54,38.62,38.53,38.58,101352.0,35.1462,35.2191,35.1371,35.1827,101352.0
2017-03-27 10:10:00,38.58,38.62,38.56,38.58,123111.0,35.1827,35.2191,35.1644,35.1827,123111.0
2017-03-27 10:15:00,38.58,38.64,38.53,38.57,108905.0,35.1827,35.2374,35.1371,35.1735,108905.0
2017-03-27 10:20:00,38.57,38.6,38.55,38.58,58235.0,35.1735,35.2009,35.1553,35.1827,58235.0
2017-03-27 10:25:00,38.58,38.61,38.55,38.56,71834.0,35.1827,35.21,35.1553,35.1644,71834.0
2017-03-27 10:30:00,38.57,38.62,38.56,38.6,105518.0,35.1735,35.2191,35.1644,35.2009,105518.0
2017-03-27 10:35:00,38.6,38.64,38.58,38.61,71466.0,35.2009,35.2374,35.1827,35.21,71466.0
2017-03-27 10:40:00,38.6,38.71,38.59,38.7,72704.0,35.2009,35.3012,35.1918,35.2921,72704.0
2017-03-27 10:45:00,38.7,38.71,38.64,38.64,61932.0,35.2921,35.3012,35.2374,35.2374,61932.0
2017-03-27 10:50:00,38.64,38.68,38.62,38.63,23887.0,35.2374,35.2739,35.2191,35.2283,23887.0
2017-03-27 10:55:00,38.62,38.67,38.6,38.66,75428.0,35.2191,35.2647,35.2009,35.2556,75428.0
2017-03-27 11:00:00,38.66,38.66,38.63,38.63,26684.0,35.2556,35.2556,35.2283,35.2283,26684.0
2017-03-27 11:05:00,38.63,38.66,38.56,38.58,67232.0,35.2283,35.2556,35.1644,35.1827,67232.0
2017-03-27 11:10:00,38.57,38.64,38.56,38.62,49168.0,35.1735,35.2374,35.1644,35.2191,49168.0
2017-03-27 11:15:00,38.61,38.64,38.6,38.62,40960.0,35.21,35.2374,35.2009,35.2191,40960.0
2017-03-27 11:20:00,38.62,38.63,38.6,38.62,65240.0,35.2191,35.2283,35.2009,35.2191,65240.0
2017-03-27 11:25:00,38.63,38.73,38.63,38.73,45621.0,35.2283,35.3195,35.2283,35.3195,45621.0
2017-03-27 11:30:00,38.73,38.79,38.72,38.76,64227.0,35.3195,35.3742,35.3103,35.3468,64227.0
2017-03-27 11:35:00,38.75,38.78,38.7,38.72,70378.0,35.3377,35.3651,35.2921,35.3103,70378.0
2017-03-27 11:40:00,38.73,38.76,38.72,38.74,45693.0,35.3195,35.3468,35.3103,35.3286,45693.0
2017-03-27 11:45:00,38.75,38.78,38.73,38.77,43502.0,35.3377,35.3651,35.3195,35.3559,43502.0
2017-03-27 11:50:00,38.77,38.77,38.69,38.71,64744.0,35.3559,35.3559,35.283,35.3012,64744.0
2017-03-27 11:55:00,38.71,38.8,38.71,38.79,36336.0,35.3012,35.3833,35.3012,35.3742,36336.0
2017-03-27 12:00:00,38.79,38.85,38.77,38.85,29128.0,35.3742,35.4289,35.3559,35.4289,29128.0
2017-03-27 12:05:00,38.86,38.89,38.84,38.88,65379.0,35.438,35.4654,35.4198,35.4562,65379.0
2017-03-27 12:10:00,38.88,38.9,38.81,38.83,94193.0,35.4562,35.4745,35.3924,35.4107,94193.0
2017-03-27 12:15:00,38.83,38.86,38.82,38.86,43500.0,35.4107,35.438,35.4015,35.438,43500.0
2017-03-27 12:20:00,38.86,38.88,38.84,38.88,25700.0,35.438,35.4562,35.4198,35.4562,25700.0
2017-03-27 12:25:00,38.88,38.88,38.84,38.85,39464.0,35.4562,35.4562,35.4198,35.4289,39464.0
2017-03-27 12:30:00,38.85,38.86,38.82,38.84,37584.0,35.4289,35.438,35.4015,35.4198,37584.0
2017-03-27 12:35:00,38.85,38.89,38.84,38.87,31253.0,35.4289,35.4654,35.4198,35.4471,31253.0
2017-03-27 12:40:00,38.88,38.89,38.86,38.88,34398.0,35.4562,35.4654,35.438,35.4562,34398.0
2017-03-27 12:45:00,38.87,38.9,38.86,38.89,39245.0,35.4471,35.4745,35.438,35.4654,39245.0
2017-03-27 12:50:00,38.9,38.96,38.89,38.95,36826.0,35.4745,35.5292,35.4654,35.5201,36826.0
2017-03-27 12:55:00,38.95,38.95,38.89,38.92,41638.0,35.5201,35.5201,35.4654,35.4927,41638.0
2017-03-27 13:00:00,38.91,38.98,38.9,38.96,59882.0,35.4836,35.5474,35.4745,35.5292,59882.0
2017-03-27 13:05:00,38.96,38.98,38.95,38.97,32917.0,35.5292,35.5474,35.5201,35.5383,32917.0
2017-03-27 13:10:00,38.97,38.97,38.9,38.92,73615.0,35.5383,35.5383,35.4745,35.4927,73615.0
2017-03-27 13:15:00,38.92,38.95,38.9,38.94,28439.0,35.4927,35.5201,35.4745,35.511,28439.0
2017-03-27 13:20:00,38.94,38.99,38.93,38.95,52646.0,35.511,35.5566,35.5018,35.5201,52646.0
2017-03-27 13:25:00,38.94,38.95,38.89,38.91,31781.0,35.511,35.5201,35.4654,35.4836,31781.0
2017-03-27 13:30:00,38.91,38.93,38.9,38.91,35117.0,35.4836,35.5018,35.4745,35.4836,35117.0
2017-03-27 13:35:00,38.91,38.92,38.86,38.87,31453.0,35.4836,35.4927,35.438,35.4471,31453.0
2017-03-27 13:40:00,38.86,38.91,38.86,38.87,27108.0,35.438,35.4836,35.438,35.4471,27108.0
2017-03-27 13:45:00,38.87,38.88,38.85,38.86,24347.0,35.4471,35.4562,35.4289,35.438,24347.0
2017-03-27 13:50:00,38.87,38.88,38.84,38.87,33376.0,35.4471,35.4562,35.4198,35.4471,33376.0
2017-03-27 13:55:00,38.87,38.9,38.86,38.87,32752.0,35.4471,35.4745,35.438,35.4471,32752.0
2017-03-27 14:00:00,38.86,38.92,38.86,38.89,67656.0,35.438,35.4927,35.438,35.4654,67656.0
2017-03-27 14:05:00,38.89,38.92,38.88,38.9,53883.0,35.4654,35.4927,35.4562,35.4745,53883.0
2017-03-27 14:10:00,38.89,38.9,38.86,38.87,37633.0,35.4654,35.4745,35.438,35.4471,37633.0
2017-03-27 14:15:00,38.87,38.88,38.83,38.83,175613.0,35.4471,35.4562,35.4107,35.4107,175613.0
2017-03-27 14:20:00,38.83,38.83,38.81,38.83,107165.0,35.4107,35.4107,35.3924,35.4107,107165.0
2017-03-27 14:25:00,38.83,38.84,38.79,38.84,61735.0,35.4107,35.4198,35.3742,35.4198,61735.0
2017-03-27 14:30:00,38.83,38.86,38.83,38.86,44715.0,35.4107,35.438,35.4107,35.438,44715.0
2017-03-27 14:35:00,38.85,38.87,38.84,38.85,27014.0,35.4289,35.4471,35.4198,35.4289,27014.0
2017-03-27 14:40:00,38.86,38.86,38.83,38.84,33019.0,35.438,35.438,35.4107,35.4198,33019.0
2017-03-27 14:45:00,38.84,38.91,38.83,38.89,31970.0,35.4198,35.4836,35.4107,35.4654,31970.0
2017-03-27 14:50:00,38.89,38.9,38.87,38.88,30569.0,35.4654,35.4745,35.4471,35.4562,30569.0
2017-03-27 14:55:00,38.88,38.96,38.87,38.94,48198.0,35.4562,35.5292,35.4471,35.511,48198.0
2017-03-27 15:00:00,38.94,38.95,38.92,38.95,54184.0,35.511,35.5201,35.4927,35.5201,54184.0
2017-03-27 15:05:00,38.93,38.94,38.91,38.92,40400.0,35.5018,35.511,35.4836,35.4927,40400.0
2017-03-27 15:10:00,38.93,38.95,38.92,38.93,42357.0,35.5018,35.5201,35.4927,35.5018,42357.0
2017-03-27 15:15:00,38.93,38.97,38.93,38.97,73871.0,35.5018,35.5383,35.5018,35.5383,73871.0
2017-03-27 15:20:00,38.97,38.97,38.94,38.95,38613.0,35.5383,35.5383,35.511,35.5201,38613.0
2017-03-27 15:25:00,38.94,38.96,38.91,38.91,58200.0,35.511,35.5292,35.4836,35.4836,58200.0
2017-03-27 15:30:00,38.92,38.95,38.89,38.93,68044.0,35.4927,35.5201,35.4654,35.5018,68044.0
2017-03-27 15:35:00,38.94,38.96,38.92,38.96,51755.0,35.511,35.5292,35.4927,35.5292,51755.0
2017-03-27 15:40:00,38.95,39.0,38.94,38.96,74857.0,35.5201,35.5657,35.511,35.5292,74857.0
2017-03-27 15:45:00,38.96,39.0,38.94,38.96,86301.0,35.5292,35.5657,35.511,35.5292,86301.0
2017-03-27 15:50:00,38.96,38.96,38.88,38.89,233750.0,35.5292,35.5292,35.4562,35.4654,233750.0
2017-03-27 15:55:00,38.89,38.9,38.84,38.87,596546.0,35.4654,35.4745,35.4198,35.4471,596546.0
2017-03-28 09:30:00,38.74,39.01,38.74,39.01,194160.0,35.3286,35.5748,35.3286,35.5748,194160.0
2017-03-28 09:35:00,39.01,39.17,39.0,39.16,241136.0,35.5748,35.7207,35.5657,35.7116,241136.0
2017-03-28 09:40:00,39.16,39.2,39.06,39.09,159473.0,35.7116,35.7481,35.6204,35.6478,159473.0
2017-03-28 09:45:00,39.09,39.09,38.94,38.95,115317.0,35.6478,35.6478,35.511,35.5201,115317.0
2017-03-28 09:50:00,38.95,38.98,38.83,38.88,135522.0,35.5201,35.5474,35.4107,35.4562,135522.0
2017-03-28 09:55:00,38.88,38.95,38.84,38.88,123015.0,35.4562,35.5201,35.4198,35.4562,123015.0
2017-03-28 10:00:00,38.88,38.97,38.85,38.95,143127.0,35.4562,35.5383,35.4289,35.5201,143127.0
2017-03-28 10:05:00,38.95,38.95,38.85,38.87,125705.0,35.5201,35.5201,35.4289,35.4471,125705.0
2017-03-28 10:10:00,38.87,38.91,38.79,38.79,60358.0,35.4471,35.4836,35.3742,35.3742,60358.0
2017-03-28 10:15:00,38.79,38.86,38.78,38.82,72312.0,35.3742,35.438,35.3651,35.4015,72312.0
2017-03-28 10:20:00,38.82,38.83,38.7,38.75,177442.0,35.4015,35.4107,35.2921,35.3377,177442.0
2017-03-28 10:25:00,38.75,38.87,38.73,38.83,166568.0,35.3377,35.4471,35.3195,35.4107,166568.0
2017-03-28 10:30:00,38.83,38.87,38.77,38.79,51302.0,35.4107,35.4471,35.3559,35.3742,51302.0
2017-03-28 10:35:00,38.78,38.82,38.77,38.8,60350.0,35.3651,35.4015,35.3559,35.3833,60350.0
2017-03-28 10:40:00,38.8,38.85,38.79,38.83,115702.0,35.3833,35.4289,35.3742,35.4107,115702.0
2017-03-28 10:45:00,38.84,38.88,38.83,38.87,59193.0,35.4198,35.4562,35.4107,35.4471,59193.0
2017-03-28 10:50:00,38.87,38.87,38.83,38.87,41236.0,35.4471,35.4471,35.4107,35.4471,41236.0
2017-03-28 10:55:00,38.87,38.88,38.83,38.87,52064.0,35.4471,35.4562,35.4107,35.4471,52064.0
2017-03-28 11:00:00,38.87,38.91,38.86,38.89,59745.0,35.4471,35.4836,35.438,35.4654,59745.0
2017-03-28 11:05:00,38.89,38.94,38.88,38.94,71360.0,35.4654,35.511,35.4562,35.511,71360.0
2017-03-28 11:10:00,38.94,38.99,38.94,38.97,119384.0,35.511,35.5566,35.511,35.5383,119384.0
2017-03-28 11:15:00,38.97,38.99,38.95,38.95,107435.0,35.5383,35.5566,35.5201,35.5201,107435.0
2017-03-28 11:20:00,38.95,38.97,38.93,38.96,44759.0,35.5201,35.5383,35.5018,35.5292,44759.0
2017-03-28 11:25:00,38.96,38.96,38.93,38.95,36032.0,35.5292,35.5292,35.5018,35.5201,36032.0
2017-03-28 11:30:00,38.94,38.97,38.93,38.96,49959.0,35.511,35.5383,35.5018,35.5292,49959.0
2017-03-28 11:35:00,38.95,38.97,38.91,38.94,42196.0,35.5201,35.5383,35.4836,35.511,42196.0
2017-03-28 11:40:00,38.95,39.0,38.94,38.99,46245.0,35.5201,35.5657,35.511,35.5566,46245.0
2017-03-28 11:45:00,38.99,39.0,38.97,38.99,98068.0,35.5566,35.5657,35.5383,35.5566,98068.0
2017-03-28 11:50:00,39.0,39.02,38.99,39.02,78509.0,35.5657,35.5839,35.5566,35.5839,78509.0
2017-03-28 11:55:00,39.02,39.04,38.98,38.99,97731.0,35.5839,35.6022,35.5474,35.5566,97731.0
2017-03-28 12:00:00,38.99,39.03,38.98,39.01,106034.0,35.5566,35.593,35.5474,35.5748,106034.0
2017-03-28 12:05:00,39.01,39.03,38.99,39.01,45685.0,35.5748,35.593,35.5566,35.5748,45685.0
2017-03-28 12:10:00,39.01,39.02,38.99,39.01,68548.0,35.5748,35.5839,35.5566,35.5748,68548.0
2017-03-28 12:15:00,39.01,39.04,38.99,39.0,78156.0,35.5748,35.6022,35.5566,35.5657,78156.0
2017-03-28 12:20:00,39.0,39.02,38.98,39.0,95493.0,35.5657,35.5839,35.5474,35.5657,95493.0
2017-03-28 12:25:00,39.0,39.03,38.99,39.02,34422.0,35.5657,35.593,35.5566,35.5839,34422.0
2017-03-28 12:30:00,39.03,39.03,39.0,39.0,69497.0,35.593,35.593,35.5657,35.5657,69497.0
2017-03-28 12:35:00,39.01,39.03,38.97,38.98,101432.0,35.5748,35.593,35.5383,35.5474,101432.0
2017-03-28 12:40:00,38.98,39.01,38.97,39.01,48108.0,35.5474,35.5748,35.5383,35.5748,48108.0
2017-03-28 12:45:00,39.01,39.01,38.96,38.97,45774.0,35.5748,35.5748,35.5292,35.5383,45774.0
2017-03-28 12:50:00,38.97,38.98,38.95,38.96,43342.0,35.5383,35.5474,35.5201,35.5292,43342.0
2017-03-28 12:55:00,38.96,38.99,38.95,38.96,69530.0,35.5292,35.5566,35.5201,35.5292,69530.0
2017-03-28 13:00:00,38.96,38.97,38.94,38.95,66281.0,35.5292,35.5383,35.511,35.5201,66281.0
2017-03-28 13:05:00,38.95,38.97,38.92,38.94,98535.0,35.5201,35.5383,35.4927,35.511,98535.0
2017-03-28 13:10:00,38.94,38.96,38.92,38.94,68700.0,35.511,35.5292,35.4927,35.511,68700.0
2017-03-28 13:15:00,38.93,38.94,38.92,38.94,22325.0,35.5018,35.511,35.4927,35.511,22325.0
2017-03-28 13:20:00,38.93,38.94,38.88,38.88,57565.0,35.5018,35.511,35.4562,35.4562,57565.0
2017-03-28 13:25:00,38.88,38.9,38.88,38.9,42005.0,35.4562,35.4745,35.4562,35.4745,42005.0
2017-03-28 13:30:00,38.89,38.9,38.88,38.89,66030.0,35.4654,35.4745,35.4562,35.4654,66030.0
2017-03-28 13:35:00,38.89,38.91,38.85,38.87,85484.0,35.4654,35.4836,35.4289,35.4471,85484.0
2017-03-28 13:40:00,38.87,38.9,38.86,38.9,91622.0,35.4471,35.4745,35.438,35.4745,91622.0
2017-03-28 13:45:00,38.9,38.91,38.88,38.88,82192.0,35.4745,35.4836,35.4562,35.4562,82192.0
2017-03-28 13:50:00,38.89,38.91,38.88,38.9,56888.0,35.4654,35.4836,35.4562,35.4745,56888.0
2017-03-28 13:55:00,38.89,38.99,38.89,38.97,59209.0,35.4654,35.5566,35.4654,35.5383,59209.0
2017-03-28 14:00:00,38.97,39.0,38.96,39.0,41243.0,35.5383,35.5657,35.5292,35.5657,41243.0
2017-03-28 14:05:00,39.0,39.04,38.98,39.02,74340.0,35.5657,35.6022,35.5474,35.5839,74340.0
2017-03-28 14:10:00,39.01,39.04,38.99,39.0,139908.0,35.5748,35.6022,35.5566,35.5657,139908.0
2017-03-28 14:15:00,39.0,39.02,38.99,39.01,92056.0,35.5657,35.5839,35.5566,35.5748,92056.0
2017-03-28 14:20:00,39.0,39.03,38.99,39.0,64304.0,35.5657,35.593,35.5566,35.5657,64304.0
2017-03-28 14:25:00,39.0,39.01,38.98,38.98,64218.0,35.5657,35.5748,35.5474,35.5474,64218.0
2017-03-28 14:30:00,38.98,38.98,38.93,38.95,110485.0,35.5474,35.5474,35.5018,35.5201,110485.0
2017-03-28 14:35:00,38.95,38.96,38.93,38.95,75311.0,35.5201,35.5292,35.5018,35.5201,75311.0
2017-03-28 14:40:00,38.95,38.96,38.89,38.89,148115.0,35.5201,35.5292,35.4654,35.4654,148115.0
2017-03-28 14:45:00,38.9,38.92,38.87,38.89,74963.0,35.4745,35.4927,35.4471,35.4654,74963.0
2017-03-28 14:50:00,38.9,38.96,38.89,38.94,51112.0,35.4745,35.5292,35.4654,35.511,51112.0
2017-03-28 14:55:00,38.94,38.95,38.88,38.89,84706.0,35.511,35.5201,35.4562,35.4654,84706.0
2017-03-28 15:00:00,38.89,38.91,38.88,38.9,54136.0,35.4654,35.4836,35.4562,35.4745,54136.0
2017-03-28 15:05:00,38.9,38.92,38.89,38.91,46937.0,35.4745,35.4927,35.4654,35.4836,46937.0
2017-03-28 15:10:00,38.91,38.92,38.88,38.89,66114.0,35.4836,35.4927,35.4562,35.4654,66114.0
2017-03-28 15:15:00,38.89,38.89,38.85,38.85,56773.0,35.4654,35.4654,35.4289,35.4289,56773.0
2017-03-28 15:20:00,38.85,38.86,38.83,38.84,78538.0,35.4289,35.438,35.4107,35.4198,78538.0
2017-03-28 15:25:00,38.85,38.86,38.83,38.86,64664.0,35.4289,35.438,35.4107,35.438,64664.0
2017-03-28 15:30:00,38.85,38.86,38.82,38.85,140148.0,35.4289,35.438,35.4015,35.4289,140148.0
2017-03-28 15:35:00,38.84,38.87,38.84,38.86,67769.0,35.4198,35.4471,35.4198,35.438,67769.0
2017-03-28 15:40:00,38.86,38.88,38.84,38.84,117272.0,35.438,35.4562,35.4198,35.4198,117272.0
2017-03-28 15:45:00,38.84,38.85,38.83,38.84,73065.0,35.4198,35.4289,35.4107,35.4198,73065.0
2017-03-28 15:50:00,38.84,38.87,38.82,38.83,185433.0,35.4198,35.4471,35.4015,35.4107,185433.0
2017-03-28 15:55:00,38.84,38.88,38.81,38.82,395154.0,35.4198,35.4562,35.3924,35.4015,395154.0
2017-03-29 09:30:00,38.82,38.84,38.66,38.76,244326.0,35.4015,35.4198,35.2556,35.3468,244326.0
2017-03-29 09:35:00,38.78,38.89,38.75,38.87,75140.0,35.3651,35.4654,35.3377,35.4471,75140.0
2017-03-29 09:40:00,38.87,38.94,38.84,38.84,64719.0,35.4471,35.511,35.4198,35.4198,64719.0
2017-03-29 09:45:00,38.84,38.85,38.76,38.8,76644.0,35.4198,35.4289,35.3468,35.3833,76644.0
2017-03-29 09:50:00,38.79,38.84,38.74,38.83,143104.0,35.3742,35.4198,35.3286,35.4107,143104.0
2017-03-29 09:55:00,38.84,38.85,38.77,38.84,105819.0,35.4198,35.4289,35.3559,35.4198,105819.0
2017-03-29 10:00:00,38.84,38.86,38.81,38.84,100865.0,35.4198,35.438,35.3924,35.4198,100865.0
2017-03-29 10:05:00,38.83,38.85,38.81,38.81,87475.0,35.4107,35.4289,35.3924,35.3924,87475.0
2017-03-29 10:10:00,38.82,38.87,38.81,38.86,73006.0,35.4015,35.4471,35.3924,35.438,73006.0
2017-03-29 10:15:00,38.86,38.9,38.83,38.89,101567.0,35.438,35.4745,35.4107,35.4654,101567.0
2017-03-29 10:20:00,38.88,38.92,38.85,38.86,71581.0,35.4562,35.4927,35.4289,35.438,71581.0
2017-03-29 10:25:00,38.87,38.87,38.84,38.86,46021.0,35.4471,35.4471,35.4198,35.438,46021.0
2017-03-29 10:30:00,38.87,38.95,38.86,38.89,82239.0,35.4471,35.5201,35.438,35.4654,82239.0
2017-03-29 10:35:00,38.89,38.91,38.88,38.89,43250.0,35.4654,35.4836,35.4562,35.4654,43250.0
2017-03-29 10:40:00,38.9,38.93,38.87,38.89,57905.0,35.4745,35.5018,35.4471,35.4654,57905.0
2017-03-29 10:45:00,38.89,38.93,38.87,38.88,74676.0,35.4654,35.5018,35.4471,35.4562,74676.0
2017-03-29 10:50:00,38.88,38.92,38.88,38.9,26241.0,35.4562,35.4927,35.4562,35.4745,26241.0
2017-03-29 10:55:00,38.9,38.91,38.84,38.87,53802.0,35.4745,35.4836,35.4198,35.4471,53802.0
2017-03-29 11:00:00,38.88,38.89,38.79,38.8,105877.0,35.4562,35.4654,35.3742,35.3833,105877.0
2017-03-29 11:05:00,38.81,38.83,38.78,38.83,67211.0,35.3924,35.4107,35.3651,35.4107,67211.0
2017-03-29 11:10:00,38.83,38.84,38.79,38.8,48004.0,35.4107,35.4198,35.3742,35.3833,48004.0
2017-03-29 11:15:00,38.81,38.83,38.78,38.81,39681.0,35.3924,35.4107,35.3651,35.3924,39681.0
2017-03-29 11:20:00,38.81,38.84,38.77,38.8,94353.0,35.3924,35.4198,35.3559,35.3833,94353.0
2017-03-29 11:25:00,38.8,38.81,38.78,38.79,43297.0,35.3833,35.3924,35.3651,35.3742,43297.0
2017-03-29 11:30:00,38.79,38.8,38.75,38.75,82782.0,35.3742,35.3833,35.3377,35.3377,82782.0
2017-03-29 11:35:00,38.76,38.77,38.71,38.72,47588.0,35.3468,35.3559,35.3012,35.3103,47588.0
2017-03-29 11:40:00,38.71,38.74,38.7,38.74,45137.0,35.3012,35.3286,35.2921,35.3286,45137.0
2017-03-29 11:45:00,38.75,38.76,38.71,38.75,123949.0,35.3377,35.3468,35.3012,35.3377,123949.0
2017-03-29 11:50:00,38.76,38.77,38.74,38.77,35073.0,35.3468,35.3559,35.3286,35.3559,35073.0
2017-03-29 11:55:00,38.76,38.83,38.76,38.82,28515.0,35.3468,35.4107,35.3468,35.4015,28515.0
2017-03-29 12:00:00,38.83,38.83,38.77,38.78,40492.0,35.4107,35.4107,35.3559,35.3651,40492.0
2017-03-29 12:05:00,38.77,38.79,38.75,38.76,23169.0,35.3559,35.3742,35.3377,35.3468,23169.0
2017-03-29 12:10:00,38.76,38.79,38.76,38.78,17207.0,35.3468,35.3742,35.3468,35.3651,17207.0
2017-03-29 12:15:00,38.78,38.81,38.77,38.79,35579.0,35.3651,35.3924,35.3559,35.3742,35579.0
2017-03-29 12:20:00,38.79,38.79,38.73,38.73,66882.0,35.3742,35.3742,35.3195,35.3195,66882.0
2017-03-29 12:25:00,38.73,38.75,38.7,38.72,57452.0,35.3195,35.3377,35.2921,35.3103,57452.0
2017-03-29 12:30:00,38.72,38.72,38.7,38.71,54537.0,35.3103,35.3103,35.2921,35.3012,54537.0
2017-03-29 12:35:00,38.72,38.75,38.71,38.72,39215.0,35.3103,35.3377,35.3012,35.3103,39215.0
2017-03-29 12:40:00,38.73,38.73,38.68,38.69,47390.0,35.3195,35.3195,35.2739,35.283,47390.0
2017-03-29 12:45:00,38.69,38.69,38.67,38.69,23761.0,35.283,35.283,35.2647,35.283,23761.0
2017-03-29 12:50:00,38.69,38.73,38.68,38.72,64146.0,35.283,35.3195,35.2739,35.3103,64146.0
2017-03-29 12:55:00,38.72,38.72,38.69,38.72,56297.0,35.3103,35.3103,35.283,35.3103,56297.0
2017-03-29 13:00:00,38.72,38.76,38.7,38.76,35048.0,35.3103,35.3468,35.2921,35.3468,35048.0
2017-03-29 13:05:00,38.76,38.78,38.76,38.78,14465.0,35.3468,35.3651,35.3468,35.3651,14465.0
2017-03-29 13:10:00,38.78,38.81,38.77,38.79,29772.0,35.3651,35.3924,35.3559,35.3742,29772.0
2017-03-29 13:15:00,38.79,38.82,38.78,38.8,36736.0,35.3742,35.4015,35.3651,35.3833,36736.0
2017-03-29 13:20:00,38.8,38.85,38.8,38.85,43165.0,35.3833,35.4289,35.3833,35.4289,43165.0
2017-03-29 13:25:00,38.85,38.86,38.82,38.84,29598.0,35.4289,35.438,35.4015,35.4198,29598.0
2017-03-29 13:30:00,38.84,38.85,38.83,38.84,23278.0,35.4198,35.4289,35.4107,35.4198,23278.0
2017-03-29 13:35:00,38.83,38.87,38.82,38.86,46260.0,35.4107,35.4471,35.4015,35.438,46260.0
2017-03-29 13:40:00,38.86,38.87,38.83,38.86,41214.0,35.438,35.4471,35.4107,35.438,41214.0
2017-03-29 13:45:00,38.85,38.86,38.84,38.86,20028.0,35.4289,35.438,35.4198,35.438,20028.0
2017-03-29 13:50:00,38.86,38.87,38.84,38.86,18660.0,35.438,35.4471,35.4198,35.438,18660.0
2017-03-29 13:55:00,38.86,38.89,38.86,38.87,45615.0,35.438,35.4654,35.438,35.4471,45615.0
2017-03-29 14:00:00,38.86,38.87,38.84,38.86,44134.0,35.438,35.4471,35.4198,35.438,44134.0
2017-03-29 14:05:00,38.86,38.87,38.84,38.86,61557.0,35.438,35.4471,35.4198,35.438,61557.0
2017-03-29 14:10:00,38.85,38.88,38.85,38.87,23778.0,35.4289,35.4562,35.4289,35.4471,23778.0
2017-03-29 14:15:00,38.87,38.89,38.85,38.86,32267.0,35.4471,35.4654,35.4289,35.438,32267.0
2017-03-29 14:20:00,38.85,38.88,38.85,38.85,33219.0,35.4289,35.4562,35.4289,35.4289,33219.0
2017-03-29 14:25:00,38.85,38.87,38.84,38.86,27015.0,35.4289,35.4471,35.4198,35.438,27015.0
2017-03-29 14:30:00,38.85,38.87,38.84,38.86,43947.0,35.4289,35.4471,35.4198,35.438,43947.0
2017-03-29 14:35:00,38.85,38.86,38.83,38.84,30029.0,35.4289,35.438,35.4107,35.4198,30029.0
2017-03-29 14:40:00,38.85,38.85,38.82,38.83,40698.0,35.4289,35.4289,35.4015,35.4107,40698.0
2017-03-29 14:45:00,38.83,38.83,38.79,38.8,53097.0,35.4107,35.4107,35.3742,35.3833,53097.0
2017-03-29 14:50:00,38.8,38.81,38.79,38.79,19010.0,35.3833,35.3924,35.3742,35.3742,19010.0
2017-03-29 14:55:00,38.79,38.8,38.77,38.77,59276.0,35.3742,35.3833,35.3559,35.3559,59276.0
2017-03-29 15:00:00,38.78,38.79,38.75,38.78,55263.0,35.3651,35.3742,35.3377,35.3651,55263.0
2017-03-29 15:05:00,38.78,38.81,38.77,38.8,36281.0,35.3651,35.3924,35.3559,35.3833,36281.0
2017-03-29 15:10:00,38.8,38.81,38.77,38.78,27753.0,35.3833,35.3924,35.3559,35.3651,27753.0
2017-03-29 15:15:00,38.78,38.8,38.76,38.79,56793.0,35.3651,35.3833,35.3468,35.3742,56793.0
2017-03-29 15:20:00,38.79,38.79,38.77,38.79,29394.0,35.3742,35.3742,35.3559,35.3742,29394.0
2017-03-29 15:25:00,38.79,38.79,38.78,38.79,30816.0,35.3742,35.3742,35.3651,35.3742,30816.0
2017-03-29 15:30:00,38.79,38.8,38.77,38.8,107578.0,35.3742,35.3833,35.3559,35.3833,107578.0
2017-03-29 15:35:00,38.8,38.83,38.79,38.83,61832.0,35.3833,35.4107,35.3742,35.4107,61832.0
2017-03-29 15:40:00,38.83,38.84,38.8,38.8,89572.0,35.4107,35.4198,35.3833,35.3833,89572.0
2017-03-29 15:45:00,38.8,38.81,38.79,38.81,133329.0,35.3833,35.3924,35.3742,35.3924,133329.0
2017-03-29 15:50:00,38.8,38.86,38.8,38.84,240186.0,35.3833,35.438,35.3833,35.4198,240186.0
2017-03-29 15:55:00,38.84,38.88,38.84,38.86,551719.0,35.4198,35.4562,35.4198,35.438,551719.0
2017-03-30 09:30:00,38.89,39.01,38.89,39.01,141800.0,35.4654,35.5748,35.4654,35.5748,141800.0
2017-03-30 09:35:00,39.02,39.09,39.01,39.09,67477.0,35.5839,35.6478,35.5748,35.6478,67477.0
2017-03-30 09:40:00,39.09,39.09,39.03,39.09,97637.0,35.6478,35.6478,35.593,35.6478,97637.0
2017-03-30 09:45:00,39.09,39.13,39.06,39.09,95285.0,35.6478,35.6842,35.6204,35.6478,95285.0
2017-03-30 09:50:00,39.1,39.1,39.03,39.03,87677.0,35.6569,35.6569,35.593,35.593,87677.0
2017-03-30 09:55:00,39.03,39.1,39.02,39.07,67920.0,35.593,35.6569,35.5839,35.6295,67920.0
2017-03-30 10:00:00,39.07,39.12,39.06,39.1,100044.0,35.6295,35.6751,35.6204,35.6569,100044.0
2017-03-30 10:05:00,39.1,39.1,39.03,39.03,52906.0,35.6569,35.6569,35.593,35.593,52906.0
2017-03-30 10:10:00,39.03,39.04,38.99,38.99,37057.0,35.593,35.6022,35.5566,35.5566,37057.0
2017-03-30 10:15:00,39.0,39.02,38.96,38.99,33096.0,35.5657,35.5839,35.5292,35.5566,33096.0
2017-03-30 10:20:00,38.98,38.99,38.88,38.89,93624.0,35.5474,35.5566,35.4562,35.4654,93624.0
2017-03-30 10:25:00,38.89,38.94,38.88,38.94,49006.0,35.4654,35.511,35.4562,35.511,49006.0
2017-03-30 10:30:00,38.93,38.94,38.85,38.87,224204.0,35.5018,35.511,35.4289,35.4471,224204.0
2017-03-30 10:35:00,38.87,38.96,38.86,38.9,111175.0,35.4471,35.5292,35.438,35.4745,111175.0
2017-03-30 10:40:00,38.9,38.96,38.9,38.94,40987.0,35.4745,35.5292,35.4745,35.511,40987.0
2017-03-30 10:45:00,38.94,38.99,38.93,38.97,42334.0,35.511,35.5566,35.5018,35.5383,42334.0
2017-03-30 10:50:00,38.97,38.99,38.94,38.99,29181.0,35.5383,35.5566,35.511,35.5566,29181.0
2017-03-30 10:55:00,38.98,39.0,38.95,38.97,32180.0,35.5474,35.5657,35.5201,35.5383,32180.0
2017-03-30 11:00:00,38.97,39.01,38.96,38.99,102604.0,35.5383,35.5748,35.5292,35.5566,102604.0
2017-03-30 11:05:00,39.0,39.01,38.98,38.99,29810.0,35.5657,35.5748,35.5474,35.5566,29810.0
2017-03-30 11:10:00,38.99,39.0,38.97,39.0,31808.0,35.5566,35.5657,35.5383,35.5657,31808.0
2017-03-30 11:15:00,38.99,39.01,38.94,38.95,77993.0,35.5566,35.5748,35.511,35.5201,77993.0
2017-03-30 11:20:00,38.95,38.95,38.92,38.94,21466.0,35.5201,35.5201,35.4927,35.511,21466.0
2017-03-30 11:25:00,38.94,38.94,38.9,38.92,47531.0,35.511,35.511,35.4745,35.4927,47531.0
2017-03-30 11:30:00,38.92,38.98,38.92,38.95,57693.0,35.4927,35.5474,35.4927,35.5201,57693.0
2017-03-30 11:35:00,38.95,38.97,38.94,38.95,25487.0,35.5201,35.5383,35.511,35.5201,25487.0
2017-03-30 11:40:00,38.95,38.96,38.92,38.93,36332.0,35.5201,35.5292,35.4927,35.5018,36332.0
2017-03-30 11:45:00,38.93,38.96,38.93,38.94,31799.0,35.5018,35.5292,35.5018,35.511,31799.0
2017-03-30 11:50:00,38.93,38.95,38.92,38.94,23314.0,35.5018,35.5201,35.4927,35.511,23314.0
2017-03-30 11:55:00,38.94,38.94,38.9,38.91,20049.0,35.511,35.511,35.4745,35.4836,20049.0
2017-03-30 12:00:00,38.91,38.92,38.89,38.9,20918.0,35.4836,35.4927,35.4654,35.4745,20918.0
2017-03-30 12:05:00,38.9,38.92,38.89,38.92,19274.0,35.4745,35.4927,35.4654,35.4927,19274.0
2017-03-30 12:10:00,38.91,38.92,38.89,38.9,16121.0,35.4836,35.4927,35.4654,35.4745,16121.0
2017-03-30 12:15:00,38.9,38.96,38.89,38.94,46564.0,35.4745,35.5292,35.4654,35.511,46564.0
2017-03-30 12:20:00,38.94,38.95,38.91,38.91,17612.0,35.511,35.5201,35.4836,35.4836,17612.0
2017-03-30 12:25:00,38.91,38.93,38.91,38.93,11527.0,35.4836,35.5018,35.4836,35.5018,11527.0
2017-03-30 12:30:00,38.93,38.94,38.88,38.89,73290.0,35.5018,35.511,35.4562,35.4654,73290.0
2017-03-30 12:35:00,38.89,38.89,38.8,38.82,52834.0,35.4654,35.4654,35.3833,35.4015,52834.0
2017-03-30 12:40:00,38.82,38.85,38.81,38.83,40360.0,35.4015,35.4289,35.3924,35.4107,40360.0
2017-03-30 12:45:00,38.83,38.85,38.82,38.84,43278.0,35.4107,35.4289,35.4015,35.4198,43278.0
2017-03-30 12:50:00,38.84,38.86,38.82,38.86,38960.0,35.4198,35.438,35.4015,35.438,38960.0
2017-03-30 12:55:00,38.85,38.88,38.84,38.88,23250.0,35.4289,35.4562,35.4198,35.4562,23250.0
2017-03-30 13:00:00,38.87,38.89,38.85,38.86,22092.0,35.4471,35.4654,35.4289,35.438,22092.0
2017-03-30 13:05:00,38.85,38.9,38.85,38.9,28500.0,35.4289,35.4745,35.4289,35.4745,28500.0
2017-03-30 13:10:00,38.9,38.92,38.86,38.88,80643.0,35.4745,35.4927,35.438,35.4562,80643.0
2017-03-30 13:15:00,38.87,38.88,38.84,38.85,96676.0,35.4471,35.4562,35.4198,35.4289,96676.0
2017-03-30 13:20:00,38.85,38.86,38.82,38.84,150971.0,35.4289,35.438,35.4015,35.4198,150971.0
2017-03-30 13:25:00,38.84,38.86,38.82,38.82,82776.0,35.4198,35.438,35.4015,35.4015,82776.0
2017-03-30 13:30:00,38.83,38.85,38.82,38.85,59370.0,35.4107,35.4289,35.4015,35.4289,59370.0
2017-03-30 13:35:00,38.85,38.86,38.83,38.85,72135.0,35.4289,35.438,35.4107,35.4289,72135.0
2017-03-30 13:40:00,38.84,38.85,38.82,38.84,83934.0,35.4198,35.4289,35.4015,35.4198,83934.0
2017-03-30 13:45:00,38.84,38.86,38.83,38.85,88212.0,35.4198,35.438,35.4107,35.4289,88212.0
2017-03-30 13:50:00,38.85,38.9,38.85,38.89,51957.0,35.4289,35.4745,35.4289,35.4654,51957.0
2017-03-30 13:55:00,38.9,38.9,38.88,38.9,40678.0,35.4745,35.4745,35.4562,35.4745,40678.0
2017-03-30 14:00:00,38.9,38.9,38.88,38.9,82474.0,35.4745,35.4745,35.4562,35.4745,82474.0
2017-03-30 14:05:00,38.9,38.91,38.87,38.9,77660.0,35.4745,35.4836,35.4471,35.4745,77660.0
2017-03-30 14:10:00,38.9,38.9,38.87,38.89,27216.0,35.4745,35.4745,35.4471,35.4654,27216.0
2017-03-30 14:15:00,38.89,38.94,38.88,38.93,33991.0,35.4654,35.511,35.4562,35.5018,33991.0
2017-03-30 14:20:00,38.93,38.95,38.9,38.91,30054.0,35.5018,35.5201,35.4745,35.4836,30054.0
2017-03-30 14:25:00,38.91,38.91,38.89,38.9,44797.0,35.4836,35.4836,35.4654,35.4745,44797.0
2017-03-30 14:30:00,38.9,38.92,38.89,38.91,50730.0,35.4745,35.4927,35.4654,35.4836,50730.0
2017-03-30 14:35:00,38.91,38.91,38.89,38.9,36034.0,35.4836,35.4836,35.4654,35.4745,36034.0
2017-03-30 14:40:00,38.89,38.9,38.88,38.88,28532.0,35.4654,35.4745,35.4562,35.4562,28532.0
2017-03-30 14:45:00,38.88,38.89,38.86,38.87,29674.0,35.4562,35.4654,35.438,35.4471,29674.0
2017-03-30 14:50:00,38.87,38.88,38.84,38.84,46347.0,35.4471,35.4562,35.4198,35.4198,46347.0
2017-03-30 14:55:00,38.84,38.87,38.83,38.86,34243.0,35.4198,35.4471,35.4107,35.438,34243.0
2017-03-30 15:00:00,38.85,38.88,38.85,38.87,43928.0,35.4289,35.4562,35.4289,35.4471,43928.0
2017-03-30 15:05:00,38.86,38.87,38.85,38.86,45475.0,35.438,35.4471,35.4289,35.438,45475.0
2017-03-30 15:10:00,38.86,38.86,38.85,38.85,19566.0,35.438,35.438,35.4289,35.4289,19566.0
2017-03-30 15:15:00,38.86,38.86,38.85,38.85,17956.0,35.438,35.438,35.4289,35.4289,17956.0
2017-03-30 15:20:00,38.85,38.88,38.84,38.86,121622.0,35.4289,35.4562,35.4198,35.438,121622.0
2017-03-30 15:25:00,38.84,38.85,38.83,38.84,55912.0,35.4198,35.4289,35.4107,35.4198,55912.0
2017-03-30 15:30:00,38.84,38.86,38.83,38.86,52462.0,35.4198,35.438,35.4107,35.438,52462.0
2017-03-30 15:35:00,38.86,38.87,38.85,38.86,65956.0,35.438,35.4471,35.4289,35.438,65956.0
2017-03-30 15:40:00,38.85,38.86,38.83,38.84,89172.0,35.4289,35.438,35.4107,35.4198,89172.0
2017-03-30 15:45:00,38.83,38.84,38.82,38.82,59243.0,35.4107,35.4198,35.4015,35.4015,59243.0
2017-03-30 15:50:00,38.83,38.91,38.82,38.9,205480.0,35.4107,35.4836,35.4015,35.4745,205480.0
2017-03-30 15:55:00,38.9,38.93,38.87,38.89,547485.0,35.4745,35.5018,35.4471,35.4654,547485.0
2017-03-31 09:30:00,38.8,38.83,38.68,38.7,199213.0,35.3833,35.4107,35.2739,35.2921,199213.0
2017-03-31 09:35:00,38.71,38.72,38.54,38.56,237702.0,35.3012,35.3103,35.1462,35.1644,237702.0
2017-03-31 09:40:00,38.57,38.65,38.53,38.63,201102.0,35.1735,35.2465,35.1371,35.2283,201102.0
2017-03-31 09:45:00,38.63,38.64,38.58,38.61,105172.0,35.2283,35.2374,35.1827,35.21,105172.0
2017-03-31 09:50:00,38.61,38.7,38.59,38.69,162576.0,35.21,35.2921,35.1918,35.283,162576.0
2017-03-31 09:55:00,38.69,38.7,38.65,38.67,73103.0,35.283,35.2921,35.2465,35.2647,73103.0
2017-03-31 10:00:00,38.66,38.73,38.66,38.72,92570.0,35.2556,35.3195,35.2556,35.3103,92570.0
2017-03-31 10:05:00,38.72,38.79,38.71,38.77,65620.0,35.3103,35.3742,35.3012,35.3559,65620.0
2017-03-31 10:10:00,38.77,38.78,38.75,38.76,37736.0,35.3559,35.3651,35.3377,35.3468,37736.0
2017-03-31 10:15:00,38.76,38.8,38.75,38.77,80565.0,35.3468,35.3833,35.3377,35.3559,80565.0
2017-03-31 10:20:00,38.78,38.78,38.75,38.78,71331.0,35.3651,35.3651,35.3377,35.3651,71331.0
2017-03-31 10:25:00,38.77,38.78,38.7,38.71,56310.0,35.3559,35.3651,35.2921,35.3012,56310.0
2017-03-31 10:30:00,38.72,38.75,38.7,38.71,44771.0,35.3103,35.3377,35.2921,35.3012,44771.0
2017-03-31 10:35:00,38.72,38.76,38.7,38.75,43349.0,35.3103,35.3468,35.2921,35.3377,43349.0
2017-03-31 10:40:00,38.75,38.75,38.72,38.74,47658.0,35.3377,35.3377,35.3103,35.3286,47658.0
2017-03-31 10:45:00,38.73,38.76,38.72,38.74,44886.0,35.3195,35.3468,35.3103,35.3286,44886.0
2017-03-31 10:50:00,38.75,38.76,38.72,38.75,43660.0,35.3377,35.3468,35.3103,35.3377,43660.0
2017-03-31 10:55:00,38.74,38.75,38.67,38.68,57679.0,35.3286,35.3377,35.2647,35.2739,57679.0
2017-03-31 11:00:00,38.68,38.68,38.65,38.66,57279.0,35.2739,35.2739,35.2465,35.2556,57279.0
2017-03-31 11:05:00,38.66,38.67,38.64,38.66,138812.0,35.2556,35.2647,35.2374,35.2556,138812.0
2017-03-31 11:10:00,38.66,38.66,38.62,38.63,99506.0,35.2556,35.2556,35.2191,35.2283,99506.0
2017-03-31 11:15:00,38.63,38.69,38.61,38.69,50330.0,35.2283,35.283,35.21,35.283,50330.0
2017-03-31 11:20:00,38.69,38.7,38.68,38.69,44203.0,35.283,35.2921,35.2739,35.283,44203.0
2017-03-31 11:25:00,38.69,38.7,38.68,38.7,81612.0,35.283,35.2921,35.2739,35.2921,81612.0
2017-03-31 11:30:00,38.69,38.7,38.66,38.68,55329.0,35.283,35.2921,35.2556,35.2739,55329.0
2017-03-31 11:35:00,38.69,38.69,38.66,38.66,52871.0,35.283,35.283,35.2556,35.2556,52871.0
2017-03-31 11:40:00,38.66,38.68,38.66,38.68,23384.0,35.2556,35.2739,35.2556,35.2739,23384.0
2017-03-31 11:45:00,38.67,38.68,38.63,38.65,47528.0,35.2647,35.2739,35.2283,35.2465,47528.0
2017-03-31 11:50:00,38.64,38.66,38.64,38.64,44995.0,35.2374,35.2556,35.2374,35.2374,44995.0
2017-03-31 11:55:00,38.64,38.66,38.63,38.65,32043.0,35.2374,35.2556,35.2283,35.2465,32043.0
2017-03-31 12:00:00,38.64,38.69,38.63,38.69,36976.0,35.2374,35.283,35.2283,35.283,36976.0
2017-03-31 12:05:00,38.69,38.72,38.68,38.7,29079.0,35.283,35.3103,35.2739,35.2921,29079.0
2017-03-31 12:10:00,38.7,38.73,38.69,38.73,30076.0,35.2921,35.3195,35.283,35.3195,30076.0
2017-03-31 12:15:00,38.73,38.75,38.72,38.75,24999.0,35.3195,35.3377,35.3103,35.3377,24999.0
2017-03-31 12:20:00,38.75,38.75,38.73,38.73,49496.0,35.3377,35.3377,35.3195,35.3195,49496.0
2017-03-31 12:25:00,38.74,38.74,38.72,38.74,18126.0,35.3286,35.3286,35.3103,35.3286,18126.0
2017-03-31 12:30:00,38.74,38.74,38.7,38.71,38622.0,35.3286,35.3286,35.2921,35.3012,38622.0
2017-03-31 12:35:00,38.71,38.71,38.69,38.7,30882.0,35.3012,35.3012,35.283,35.2921,30882.0
2017-03-31 12:40:00,38.71,38.73,38.7,38.73,37541.0,35.3012,35.3195,35.2921,35.3195,37541.0
2017-03-31 12:45:00,38.73,38.74,38.71,38.74,28247.0,35.3195,35.3286,35.3012,35.3286,28247.0
2017-03-31 12:50:00,38.74,38.75,38.71,38.73,108767.0,35.3286,35.3377,35.3012,35.3195,108767.0
2017-03-31 12:55:00,38.73,38.76,38.71,38.74,70702.0,35.3195,35.3468,35.3012,35.3286,70702.0
2017-03-31 13:00:00,38.75,38.79,38.74,38.79,101251.0,35.3377,35.3742,35.3286,35.3742,101251.0
2017-03-31 13:05:00,38.79,38.83,38.78,38.82,95918.0,35.3742,35.4107,35.3651,35.4015,95918.0
2017-03-31 13:10:00,38.82,38.89,38.81,38.87,36211.0,35.4015,35.4654,35.3924,35.4471,36211.0
2017-03-31 13:15:00,38.87,38.89,38.86,38.89,29173.0,35.4471,35.4654,35.438,35.4654,29173.0
2017-03-31 13:20:00,38.89,38.9,38.88,38.89,25834.0,35.4654,35.4745,35.4562,35.4654,25834.0
2017-03-31 13:25:00,38.89,38.9,38.87,38.9,35238.0,35.4654,35.4745,35.4471,35.4745,35238.0
2017-03-31 13:30:00,38.9,38.9,38.86,38.87,41256.0,35.4745,35.4745,35.438,35.4471,41256.0
2017-03-31 13:35:00,38.87,38.88,38.83,38.83,58353.0,35.4471,35.4562,35.4107,35.4107,58353.0
2017-03-31 13:40:00,38.83,38.85,38.82,38.83,41019.0,35.4107,35.4289,35.4015,35.4107,41019.0
2017-03-31 13:45:00,38.83,38.84,38.82,38.84,32929.0,35.4107,35.4198,35.4015,35.4198,32929.0
2017-03-31 13:50:00,38.84,38.84,38.81,38.82,66557.0,35.4198,35.4198,35.3924,35.4015,66557.0
2017-03-31 13:55:00,38.82,38.83,38.75,38.76,50457.0,35.4015,35.4107,35.3377,35.3468,50457.0
2017-03-31 14:00:00,38.76,38.81,38.74,38.78,59625.0,35.3468,35.3924,35.3286,35.3651,59625.0
2017-03-31 14:05:00,38.78,38.79,38.77,38.77,48662.0,35.3651,35.3742,35.3559,35.3559,48662.0
2017-03-31 14:10:00,38.77,38.79,38.66,38.69,128285.0,35.3559,35.3742,35.2556,35.283,128285.0
2017-03-31 14:15:00,38.7,38.71,38.66,38.69,93874.0,35.2921,35.3012,35.2556,35.283,93874.0
2017-03-31 14:20:00,38.68,38.75,38.67,38.75,34616.0,35.2739,35.3377,35.2647,35.3377,34616.0
2017-03-31 14:25:00,38.75,38.78,38.74,38.75,41876.0,35.3377,35.3651,35.3286,35.3377,41876.0
2017-03-31 14:30:00,38.75,38.75,38.72,38.74,118095.0,35.3377,35.3377,35.3103,35.3286,118095.0
2017-03-31 14:35:00,38.73,38.74,38.69,38.7,199563.0,35.3195,35.3286,35.283,35.2921,199563.0
2017-03-31 14:40:00,38.7,38.7,38.69,38.7,80214.0,35.2921,35.2921,35.283,35.2921,80214.0
2017-03-31 14:45:00,38.69,38.75,38.65,38.75,120575.0,35.283,35.3377,35.2465,35.3377,120575.0
2017-03-31 14:50:00,38.75,38.79,38.74,38.77,75257.0,35.3377,35.3742,35.3286,35.3559,75257.0
2017-03-31 14:55:00,38.76,38.78,38.74,38.78,49303.0,35.3468,35.3651,35.3286,35.3651,49303.0
2017-03-31 15:00:00,38.77,38.84,38.77,38.84,126957.0,35.3559,35.4198,35.3559,35.4198,126957.0
2017-03-31 15:05:00,38.84,38.9,38.83,38.89,159607.0,35.4198,35.4745,35.4107,35.4654,159607.0
2017-03-31 15:10:00,38.89,38.9,38.85,38.9,66983.0,35.4654,35.4745,35.4289,35.4745,66983.0
2017-03-31 15:15:00,38.9,38.91,38.87,38.9,130040.0,35.4745,35.4836,35.4471,35.4745,130040.0
2017-03-31 15:20:00,38.9,38.95,38.89,38.93,125708.0,35.4745,35.5201,35.4654,35.5018,125708.0
2017-03-31 15:25:00,38.93,38.96,38.92,38.95,139236.0,35.5018,35.5292,35.4927,35.5201,139236.0
2017-03-31 15:30:00,38.94,39.02,38.93,39.0,194881.0,35.511,35.5839,35.5018,35.5657,194881.0
2017-03-31 15:35:00,39.0,39.02,38.98,39.01,142233.0,35.5657,35.5839,35.5474,35.5748,142233.0
2017-03-31 15:40:00,39.01,39.04,38.95,38.95,178906.0,35.5748,35.6022,35.5201,35.5201,178906.0
2017-03-31 15:45:00,38.95,38.99,38.92,38.95,254769.0,35.5201,35.5566,35.4927,35.5201,254769.0
2017-03-31 15:50:00,38.94,38.98,38.93,38.96,335799.0,35.511,35.5474,35.5018,35.5292,335799.0
2017-03-31 15:55:00,38.96,38.98,38.89,38.89,657247.0,35.5292,35.5474,35.4654,35.4654,657247.0
2017-04-03 09:30:00,38.99,39.05,38.82,38.95,250388.0,35.5566,35.6113,35.4015,35.5201,250388.0
2017-04-03 09:35:00,38.95,38.99,38.87,38.93,133744.0,35.5201,35.5566,35.4471,35.5018,133744.0
2017-04-03 09:40:00,38.92,39.03,38.89,39.01,115418.0,35.4927,35.593,35.4654,35.5748,115418.0
2017-04-03 09:45:00,39.02,39.06,38.97,38.98,160771.0,35.5839,35.6204,35.5383,35.5474,160771.0
2017-04-03 09:50:00,38.98,39.0,38.94,38.98,88477.0,35.5474,35.5657,35.511,35.5474,88477.0
2017-04-03 09:55:00,38.98,39.0,38.87,38.89,136853.0,35.5474,35.5657,35.4471,35.4654,136853.0
2017-04-03 10:00:00,38.89,38.99,38.89,38.96,156813.0,35.4654,35.5566,35.4654,35.5292,156813.0
2017-04-03 10:05:00,38.96,38.97,38.85,38.9,115944.0,35.5292,35.5383,35.4289,35.4745,115944.0
2017-04-03 10:10:00,38.9,38.93,38.82,38.91,178832.0,35.4745,35.5018,35.4015,35.4836,178832.0
2017-04-03 10:15:00,38.9,39.0,38.89,38.96,106774.0,35.4745,35.5657,35.4654,35.5292,106774.0
2017-04-03 10:20:00,38.96,39.03,38.95,38.99,69354.0,35.5292,35.593,35.5201,35.5566,69354.0
2017-04-03 10:25:00,38.99,39.04,38.98,39.01,52323.0,35.5566,35.6022,35.5474,35.5748,52323.0
2017-04-03 10:30:00,39.0,39.03,38.96,38.99,64315.0,35.5657,35.593,35.5292,35.5566,64315.0
2017-04-03 10:35:00,38.98,39.03,38.97,39.02,67754.0,35.5474,35.593,35.5383,35.5839,67754.0
2017-04-03 10:40:00,39.02,39.02,38.96,38.98,94772.0,35.5839,35.5839,35.5292,35.5474,94772.0
2017-04-03 10:45:00,38.98,39.0,38.91,38.91,68031.0,35.5474,35.5657,35.4836,35.4836,68031.0
2017-04-03 10:50:00,38.91,38.92,38.83,38.87,89217.0,35.4836,35.4927,35.4107,35.4471,89217.0
2017-04-03 10:55:00,38.86,38.86,38.78,38.8,78063.0,35.438,35.438,35.3651,35.3833,78063.0
2017-04-03 11:00:00,38.81,38.84,38.78,38.83,69986.0,35.3924,35.4198,35.3651,35.4107,69986.0
2017-04-03 11:05:00,38.83,38.84,38.73,38.75,175476.0,35.4107,35.4198,35.3195,35.3377,175476.0
2017-04-03 11:10:00,38.75,38.79,38.73,38.76,60256.0,35.3377,35.3742,35.3195,35.3468,60256.0
2017-04-03 11:15:00,38.76,38.83,38.75,38.78,69208.0,35.3468,35.4107,35.3377,35.3651,69208.0
2017-04-03 11:20:00,38.78,38.82,38.75,38.82,83720.0,35.3651,35.4015,35.3377,35.4015,83720.0
2017-04-03 11:25:00,38.83,38.84,38.79,38.79,71759.0,35.4107,35.4198,35.3742,35.3742,71759.0
2017-04-03 11:30:00,38.79,38.81,38.76,38.77,79464.0,35.3742,35.3924,35.3468,35.3559,79464.0
2017-04-03 11:35:00,38.77,38.81,38.75,38.79,38602.0,35.3559,35.3924,35.3377,35.3742,38602.0
2017-04-03 11:40:00,38.78,38.8,38.76,38.77,50735.0,35.3651,35.3833,35.3468,35.3559,50735.0
2017-04-03 11:45:00,38.77,38.77,38.68,38.7,90260.0,35.3559,35.3559,35.2739,35.2921,90260.0
2017-04-03 11:50:00,38.69,38.71,38.66,38.68,34893.0,35.283,35.3012,35.2556,35.2739,34893.0
2017-04-03 11:55:00,38.67,38.69,38.62,38.64,28972.0,35.2647,35.283,35.2191,35.2374,28972.0
2017-04-03 12:00:00,38.64,38.64,38.52,38.54,55709.0,35.2374,35.2374,35.1279,35.1462,55709.0
2017-04-03 12:05:00,38.55,38.57,38.53,38.55,33846.0,35.1553,35.1735,35.1371,35.1553,33846.0
2017-04-03 12:10:00,38.55,38.59,38.53,38.53,70078.0,35.1553,35.1918,35.1371,35.1371,70078.0
2017-04-03 12:15:00,38.54,38.63,38.53,38.61,83574.0,35.1462,35.2283,35.1371,35.21,83574.0
2017-04-03 12:20:00,38.61,38.67,38.58,38.67,94816.0,35.21,35.2647,35.1827,35.2647,94816.0
2017-04-03 12:25:00,38.66,38.73,38.64,38.71,50532.0,35.2556,35.3195,35.2374,35.3012,50532.0
2017-04-03 12:30:00,38.7,38.74,38.69,38.72,36186.0,35.2921,35.3286,35.283,35.3103,36186.0
2017-04-03 12:35:00,38.72,38.77,38.71,38.77,22749.0,35.3103,35.3559,35.3012,35.3559,22749.0
2017-04-03 12:40:00,38.76,38.8,38.75,38.78,22094.0,35.3468,35.3833,35.3377,35.3651,22094.0
2017-04-03 12:45:00,38.77,38.8,38.75,38.78,20300.0,35.3559,35.3833,35.3377,35.3651,20300.0
2017-04-03 12:50:00,38.77,38.78,38.74,38.76,28269.0,35.3559,35.3651,35.3286,35.3468,28269.0
2017-04-03 12:55:00,38.76,38.81,38.75,38.8,32077.0,35.3468,35.3924,35.3377,35.3833,32077.0
2017-04-03 13:00:00,38.8,38.82,38.77,38.8,36591.0,35.3833,35.4015,35.3559,35.3833,36591.0
2017-04-03 13:05:00,38.8,38.83,38.79,38.8,26481.0,35.3833,35.4107,35.3742,35.3833,26481.0
2017-04-03 13:10:00,38.81,38.85,38.8,38.83,27648.0,35.3924,35.4289,35.3833,35.4107,27648.0
2017-04-03 13:15:00,38.83,38.84,38.8,38.81,34875.0,35.4107,35.4198,35.3833,35.3924,34875.0
2017-04-03 13:20:00,38.81,38.81,38.76,38.79,28104.0,35.3924,35.3924,35.3468,35.3742,28104.0
2017-04-03 13:25:00,38.78,38.79,38.75,38.76,26838.0,35.3651,35.3742,35.3377,35.3468,26838.0
2017-04-03 13:30:00,38.77,38.77,38.71,38.74,28420.0,35.3559,35.3559,35.3012,35.3286,28420.0
2017-04-03 13:35:00,38.75,38.75,38.71,38.73,54377.0,35.3377,35.3377,35.3012,35.3195,54377.0
2017-04-03 13:40:00,38.73,38.73,38.69,38.7,22330.0,35.3195,35.3195,35.283,35.2921,22330.0
2017-04-03 13:45:00,38.7,38.74,38.67,38.73,39067.0,35.2921,35.3286,35.2647,35.3195,39067.0
2017-04-03 13:50:00,38.72,38.76,38.72,38.74,33492.0,35.3103,35.3468,35.3103,35.3286,33492.0
2017-04-03 13:55:00,38.74,38.79,38.74,38.79,35859.0,35.3286,35.3742,35.3286,35.3742,35859.0
2017-04-03 14:00:00,38.79,38.81,38.76,38.77,36262.0,35.3742,35.3924,35.3468,35.3559,36262.0
2017-04-03 14:05:00,38.77,38.78,38.75,38.78,33813.0,35.3559,35.3651,35.3377,35.3651,33813.0
2017-04-03 14:10:00,38.78,38.79,38.75,38.78,67043.0,35.3651,35.3742,35.3377,35.3651,67043.0
2017-04-03 14:15:00,38.77,38.78,38.74,38.74,50756.0,35.3559,35.3651,35.3286,35.3286,50756.0
2017-04-03 14:20:00,38.74,38.79,38.73,38.79,42084.0,35.3286,35.3742,35.3195,35.3742,42084.0
2017-04-03 14:25:00,38.79,38.85,38.78,38.84,48759.0,35.3742,35.4289,35.3651,35.4198,48759.0
2017-04-03 14:30:00,38.84,38.86,38.8,38.8,54997.0,35.4198,35.438,35.3833,35.3833,54997.0
2017-04-03 14:35:00,38.8,38.86,38.8,38.84,34853.0,35.3833,35.438,35.3833,35.4198,34853.0
2017-04-03 14:40:00,38.85,38.92,38.85,38.91,64976.0,35.4289,35.4927,35.4289,35.4836,64976.0
2017-04-03 14:45:00,38.91,38.91,38.87,38.89,52624.0,35.4836,35.4836,35.4471,35.4654,52624.0
2017-04-03 14:50:00,38.89,38.91,38.88,38.89,67482.0,35.4654,35.4836,35.4562,35.4654,67482.0
2017-04-03 14:55:00,38.88,38.9,38.86,38.88,51119.0,35.4562,35.4745,35.438,35.4562,51119.0
2017-04-03 15:00:00,38.88,38.91,38.85,38.86,52698.0,35.4562,35.4836,35.4289,35.438,52698.0
2017-04-03 15:05:00,38.85,38.86,38.83,38.84,41799.0,35.4289,35.438,35.4107,35.4198,41799.0
2017-04-03 15:10:00,38.84,38.91,38.84,38.9,59079.0,35.4198,35.4836,35.4198,35.4745,59079.0
2017-04-03 15:15:00,38.89,38.9,38.86,38.86,45957.0,35.4654,35.4745,35.438,35.438,45957.0
2017-04-03 15:20:00,38.86,38.87,38.84,38.87,85288.0,35.438,35.4471,35.4198,35.4471,85288.0
2017-04-03 15:25:00,38.87,38.88,38.84,38.84,59244.0,35.4471,35.4562,35.4198,35.4198,59244.0
2017-04-03 15:30:00,38.84,38.84,38.8,38.82,95722.0,35.4198,35.4198,35.3833,35.4015,95722.0
2017-04-03 15:35:00,38.82,38.85,38.81,38.84,62027.0,35.4015,35.4289,35.3924,35.4198,62027.0
2017-04-03 15:40:00,38.84,38.86,38.82,38.84,75588.0,35.4198,35.438,35.4015,35.4198,75588.0
2017-04-03 15:45:00,38.84,38.87,38.83,38.86,100296.0,35.4198,35.4471,35.4107,35.438,100296.0
2017-04-03 15:50:00,38.86,38.93,38.85,38.92,272880.0,35.438,35.5018,35.4289,35.4927,272880.0
2017-04-03 15:55:00,38.92,38.93,38.87,38.89,604758.0,35.4927,35.5018,35.4471,35.4654,604758.0
2017-04-04 09:30:00,38.71,38.99,38.69,38.93,207302.0,35.3012,35.5566,35.283,35.5018,207302.0
2017-04-04 09:35:00,38.97,38.97,38.81,38.84,99364.0,35.5383,35.5383,35.3924,35.4198,99364.0
2017-04-04 09:40:00,38.85,39.02,38.84,38.96,251695.0,35.4289,35.5839,35.4198,35.5292,251695.0
2017-04-04 09:45:00,38.95,39.0,38.93,38.93,78003.0,35.5201,35.5657,35.5018,35.5018,78003.0
2017-04-04 09:50:00,38.93,38.95,38.88,38.91,41936.0,35.5018,35.5201,35.4562,35.4836,41936.0
2017-04-04 09:55:00,38.91,38.96,38.88,38.91,63183.0,35.4836,35.5292,35.4562,35.4836,63183.0
2017-04-04 10:00:00,38.9,38.95,38.87,38.89,62837.0,35.4745,35.5201,35.4471,35.4654,62837.0
2017-04-04 10:05:00,38.89,38.92,38.84,38.86,125905.0,35.4654,35.4927,35.4198,35.438,125905.0
2017-04-04 10:10:00,38.86,38.88,38.83,38.86,50713.0,35.438,35.4562,35.4107,35.438,50713.0
2017-04-04 10:15:00,38.86,38.89,38.85,38.86,104643.0,35.438,35.4654,35.4289,35.438,104643.0
2017-04-04 10:20:00,38.86,38.91,38.85,38.87,82003.0,35.438,35.4836,35.4289,35.4471,82003.0
2017-04-04 10:25:00,38.88,38.91,38.86,38.9,47198.0,35.4562,35.4836,35.438,35.4745,47198.0
2017-04-04 10:30:00,38.89,38.91,38.8,38.82,154955.0,35.4654,35.4836,35.3833,35.4015,154955.0
2017-04-04 10:35:00,38.81,38.84,38.78,38.79,30726.0,35.3924,35.4198,35.3651,35.3742,30726.0
2017-04-04 10:40:00,38.79,38.8,38.68,38.69,100617.0,35.3742,35.3833,35.2739,35.283,100617.0
2017-04-04 10:45:00,38.69,38.73,38.67,38.71,57909.0,35.283,35.3195,35.2647,35.3012,57909.0
2017-04-04 10:50:00,38.72,38.76,38.65,38.66,70020.0,35.3103,35.3468,35.2465,35.2556,70020.0
2017-04-04 10:55:00,38.66,38.71,38.65,38.68,101611.0,35.2556,35.3012,35.2465,35.2739,101611.0
2017-04-04 11:00:00,38.68,38.75,38.68,38.74,62269.0,35.2739,35.3377,35.2739,35.3286,62269.0
2017-04-04 11:05:00,38.75,38.81,38.72,38.79,71692.0,35.3377,35.3924,35.3103,35.3742,71692.0
2017-04-04 11:10:00,38.8,38.81,38.77,38.77,121858.0,35.3833,35.3924,35.3559,35.3559,121858.0
2017-04-04 11:15:00,38.78,38.81,38.78,38.8,79021.0,35.3651,35.3924,35.3651,35.3833,79021.0
2017-04-04 11:20:00,38.79,38.8,38.74,38.76,106537.0,35.3742,35.3833,35.3286,35.3468,106537.0
2017-04-04 11:25:00,38.76,38.81,38.72,38.73,79173.0,35.3468,35.3924,35.3103,35.3195,79173.0
2017-04-04 11:30:00,38.73,38.74,38.69,38.72,33936.0,35.3195,35.3286,35.283,35.3103,33936.0
2017-04-04 11:35:00,38.72,38.74,38.69,38.69,48166.0,35.3103,35.3286,35.283,35.283,48166.0
2017-04-04 11:40:00,38.69,38.75,38.68,38.72,87867.0,35.283,35.3377,35.2739,35.3103,87867.0
2017-04-04 11:45:00,38.73,38.79,38.72,38.77,70644.0,35.3195,35.3742,35.3103,35.3559,70644.0
2017-04-04 11:50:00,38.77,38.79,38.73,38.74,41708.0,35.3559,35.3742,35.3195,35.3286,41708.0
2017-04-04 11:55:00,38.73,38.77,38.71,38.76,80284.0,35.3195,35.3559,35.3012,35.3468,80284.0
2017-04-04 12:00:00,38.76,38.77,38.73,38.75,55621.0,35.3468,35.3559,35.3195,35.3377,55621.0
2017-04-04 12:05:00,38.75,38.76,38.73,38.73,53836.0,35.3377,35.3468,35.3195,35.3195,53836.0
2017-04-04 12:10:00,38.73,38.76,38.72,38.76,26300.0,35.3195,35.3468,35.3103,35.3468,26300.0
2017-04-04 12:15:00,38.76,38.78,38.75,38.77,41677.0,35.3468,35.3651,35.3377,35.3559,41677.0
2017-04-04 12:20:00,38.76,38.78,38.75,38.77,24193.0,35.3468,35.3651,35.3377,35.3559,24193.0
2017-04-04 12:25:00,38.77,38.8,38.76,38.8,21083.0,35.3559,35.3833,35.3468,35.3833,21083.0
2017-04-04 12:30:00,38.79,38.81,38.78,38.79,25248.0,35.3742,35.3924,35.3651,35.3742,25248.0
2017-04-04 12:35:00,38.79,38.84,38.78,38.83,39336.0,35.3742,35.4198,35.3651,35.4107,39336.0
2017-04-04 12:40:00,38.83,38.83,38.81,38.83,32274.0,35.4107,35.4107,35.3924,35.4107,32274.0
2017-04-04 12:45:00,38.83,38.85,38.82,38.84,101193.0,35.4107,35.4289,35.4015,35.4198,101193.0
2017-04-04 12:50:00,38.83,38.84,38.81,38.83,55805.0,35.4107,35.4198,35.3924,35.4107,55805.0
2017-04-04 12:55:00,38.83,38.83,38.78,38.8,104451.0,35.4107,35.4107,35.3651,35.3833,104451.0
2017-04-04 13:00:00,38.79,38.79,38.73,38.76,39230.0,35.3742,35.3742,35.3195,35.3468,39230.0
2017-04-04 13:05:00,38.76,38.77,38.73,38.77,37953.0,35.3468,35.3559,35.3195,35.3559,37953.0
2017-04-04 13:10:00,38.77,38.78,38.75,38.76,37258.0,35.3559,35.3651,35.3377,35.3468,37258.0
2017-04-04 13:15:00,38.77,38.83,38.75,38.82,64598.0,35.3559,35.4107,35.3377,35.4015,64598.0
2017-04-04 13:20:00,38.83,38.85,38.82,38.84,63973.0,35.4107,35.4289,35.4015,35.4198,63973.0
2017-04-04 13:25:00,38.84,38.87,38.84,38.86,102527.0,35.4198,35.4471,35.4198,35.438,102527.0
2017-04-04 13:30:00,38.86,38.87,38.84,38.87,47296.0,35.438,35.4471,35.4198,35.4471,47296.0
2017-04-04 13:35:00,38.86,38.9,38.85,38.86,43545.0,35.438,35.4745,35.4289,35.438,43545.0
2017-04-04 13:40:00,38.86,38.89,38.84,38.85,101604.0,35.438,35.4654,35.4198,35.4289,101604.0
2017-04-04 13:45:00,38.86,38.86,38.84,38.84,58106.0,35.438,35.438,35.4198,35.4198,58106.0
2017-04-04 13:50:00,38.85,38.88,38.84,38.86,129701.0,35.4289,35.4562,35.4198,35.438,129701.0
2017-04-04 13:55:00,38.87,38.87,38.85,38.87,41227.0,35.4471,35.4471,35.4289,35.4471,41227.0
2017-04-04 14:00:00,38.87,38.92,38.86,38.92,54198.0,35.4471,35.4927,35.438,35.4927,54198.0
2017-04-04 14:05:00,38.92,38.95,38.91,38.93,98561.0,35.4927,35.5201,35.4836,35.5018,98561.0
2017-04-04 14:10:00,38.93,38.94,38.91,38.93,35483.0,35.5018,35.511,35.4836,35.5018,35483.0
2017-04-04 14:15:00,38.93,38.93,38.91,38.91,53741.0,35.5018,35.5018,35.4836,35.4836,53741.0
2017-04-04 14:20:00,38.91,38.92,38.88,38.91,41998.0,35.4836,35.4927,35.4562,35.4836,41998.0
2017-04-04 14:25:00,38.91,38.93,38.91,38.93,48700.0,35.4836,35.5018,35.4836,35.5018,48700.0
2017-04-04 14:30:00,38.92,38.93,38.91,38.92,32103.0,35.4927,35.5018,35.4836,35.4927,32103.0
2017-04-04 14:35:00,38.93,38.95,38.92,38.95,74192.0,35.5018,35.5201,35.4927,35.5201,74192.0
2017-04-04 14:40:00,38.96,39.0,38.95,38.98,71525.0,35.5292,35.5657,35.5201,35.5474,71525.0
2017-04-04 14:45:00,38.98,38.98,38.94,38.95,39354.0,35.5474,35.5474,35.511,35.5201,39354.0
2017-04-04 14:50:00,38.94,38.96,38.93,38.94,186108.0,35.511,35.5292,35.5018,35.511,186108.0
2017-04-04 14:55:00,38.95,38.95,38.89,38.89,68805.0,35.5201,35.5201,35.4654,35.4654,68805.0
2017-04-04 15:00:00,38.89,38.92,38.89,38.91,38257.0,35.4654,35.4927,35.4654,35.4836,38257.0
2017-04-04 15:05:00,38.91,38.92,38.89,38.91,30573.0,35.4836,35.4927,35.4654,35.4836,30573.0
2017-04-04 15:10:00,38.91,38.94,38.9,38.93,58469.0,35.4836,35.511,35.4745,35.5018,58469.0
2017-04-04 15:15:00,38.93,38.93,38.89,38.91,34623.0,35.5018,35.5018,35.4654,35.4836,34623.0
2017-04-04 15:20:00,38.91,38.95,38.9,38.94,114325.0,35.4836,35.5201,35.4745,35.511,114325.0
2017-04-04 15:25:00,38.94,38.95,38.9,38.93,129998.0,35.511,35.5201,35.4745,35.5018,129998.0
2017-04-04 15:30:00,38.93,38.96,38.92,38.94,132150.0,35.5018,35.5292,35.4927,35.511,132150.0
2017-04-04 15:35:00,38.94,38.95,38.93,38.94,109714.0,35.511,35.5201,35.5018,35.511,109714.0
2017-04-04 15:40:00,38.93,38.94,38.89,38.9,134165.0,35.5018,35.511,35.4654,35.4745,134165.0
2017-04-04 15:45:00,38.9,38.92,38.89,38.92,108724.0,35.4745,35.4927,35.4654,35.4927,108724.0
2017-04-04 15:50:00,38.91,38.96,38.91,38.96,219803.0,35.4836,35.5292,35.4836,35.5292,219803.0
2017-04-04 15:55:00,38.96,39.01,38.96,39.0,663169.0,35.5292,35.5748,35.5292,35.5657,663169.0
2017-04-05 09:30:00,39.11,39.32,39.1,39.23,223377.0,35.666,35.8575,35.6569,35.7754,223377.0
2017-04-05 09:35:00,39.22,39.32,39.22,39.3,95987.0,35.7663,35.8575,35.7663,35.8393,95987.0
2017-04-05 09:40:00,39.3,39.35,39.23,39.28,159736.0,35.8393,35.8849,35.7754,35.821,159736.0
2017-04-05 09:45:00,39.28,39.34,39.27,39.28,184582.0,35.821,35.8757,35.8119,35.821,184582.0
2017-04-05 09:50:00,39.28,39.29,39.16,39.17,98967.0,35.821,35.8301,35.7116,35.7207,98967.0
2017-04-05 09:55:00,39.16,39.17,39.08,39.14,83203.0,35.7116,35.7207,35.6386,35.6934,83203.0
2017-04-05 10:00:00,39.13,39.2,39.09,39.2,116719.0,35.6842,35.7481,35.6478,35.7481,116719.0
2017-04-05 10:05:00,39.19,39.2,39.1,39.13,149593.0,35.739,35.7481,35.6569,35.6842,149593.0
2017-04-05 10:10:00,39.14,39.15,39.07,39.08,85440.0,35.6934,35.7025,35.6295,35.6386,85440.0
2017-04-05 10:15:00,39.09,39.11,38.97,38.98,134787.0,35.6478,35.666,35.5383,35.5474,134787.0
2017-04-05 10:20:00,38.98,39.06,38.98,39.02,58010.0,35.5474,35.6204,35.5474,35.5839,58010.0
2017-04-05 10:25:00,39.02,39.04,39.01,39.02,41995.0,35.5839,35.6022,35.5748,35.5839,41995.0
2017-04-05 10:30:00,39.02,39.06,38.95,38.96,62149.0,35.5839,35.6204,35.5201,35.5292,62149.0
2017-04-05 10:35:00,38.96,38.97,38.87,38.91,69232.0,35.5292,35.5383,35.4471,35.4836,69232.0
2017-04-05 10:40:00,38.91,38.98,38.9,38.98,76341.0,35.4836,35.5474,35.4745,35.5474,76341.0
2017-04-05 10:45:00,38.98,39.02,38.96,38.99,58140.0,35.5474,35.5839,35.5292,35.5566,58140.0
2017-04-05 10:50:00,38.99,39.02,38.96,39.02,65560.0,35.5566,35.5839,35.5292,35.5839,65560.0
2017-04-05 10:55:00,39.02,39.06,39.02,39.05,45343.0,35.5839,35.6204,35.5839,35.6113,45343.0
2017-04-05 11:00:00,39.05,39.1,39.05,39.09,50924.0,35.6113,35.6569,35.6113,35.6478,50924.0
2017-04-05 11:05:00,39.09,39.09,39.0,39.01,142847.0,35.6478,35.6478,35.5657,35.5748,142847.0
2017-04-05 11:10:00,39.01,39.03,39.0,39.02,39387.0,35.5748,35.593,35.5657,35.5839,39387.0
2017-04-05 11:15:00,39.02,39.05,38.96,39.03,153212.0,35.5839,35.6113,35.5292,35.593,153212.0
2017-04-05 11:20:00,39.03,39.08,39.0,39.01,64649.0,35.593,35.6386,35.5657,35.5748,64649.0
2017-04-05 11:25:00,39.01,39.06,39.0,39.03,71621.0,35.5748,35.6204,35.5657,35.593,71621.0
2017-04-05 11:30:00,39.03,39.04,38.98,39.02,44496.0,35.593,35.6022,35.5474,35.5839,44496.0
2017-04-05 11:35:00,39.03,39.07,39.02,39.07,22233.0,35.593,35.6295,35.5839,35.6295,22233.0
2017-04-05 11:40:00,39.07,39.1,39.06,39.09,29548.0,35.6295,35.6569,35.6204,35.6478,29548.0
2017-04-05 11:45:00,39.09,39.12,39.08,39.11,49839.0,35.6478,35.6751,35.6386,35.666,49839.0
2017-04-05 11:50:00,39.11,39.13,39.09,39.11,20400.0,35.666,35.6842,35.6478,35.666,20400.0
2017-04-05 11:55:00,39.11,39.12,39.07,39.08,24675.0,35.666,35.6751,35.6295,35.6386,24675.0
2017-04-05 12:00:00,39.08,39.08,39.05,39.08,56674.0,35.6386,35.6386,35.6113,35.6386,56674.0
2017-04-05 12:05:00,39.07,39.11,39.07,39.1,24409.0,35.6295,35.666,35.6295,35.6569,24409.0
2017-04-05 12:10:00,39.09,39.15,39.09,39.15,15434.0,35.6478,35.7025,35.6478,35.7025,15434.0
2017-04-05 12:15:00,39.15,39.15,39.11,39.13,33938.0,35.7025,35.7025,35.666,35.6842,33938.0
2017-04-05 12:20:00,39.12,39.16,39.12,39.15,49432.0,35.6751,35.7116,35.6751,35.7025,49432.0
2017-04-05 12:25:00,39.15,39.15,39.12,39.14,29215.0,35.7025,35.7025,35.6751,35.6934,29215.0
2017-04-05 12:30:00,39.14,39.14,39.12,39.13,20720.0,35.6934,35.6934,35.6751,35.6842,20720.0
2017-04-05 12:35:00,39.14,39.16,39.1,39.13,34803.0,35.6934,35.7116,35.6569,35.6842,34803.0
2017-04-05 12:40:00,39.13,39.14,39.12,39.13,17022.0,35.6842,35.6934,35.6751,35.6842,17022.0
2017-04-05 12:45:00,39.13,39.14,39.1,39.11,67424.0,35.6842,35.6934,35.6569,35.666,67424.0
2017-04-05 12:50:00,39.12,39.12,39.1,39.11,35316.0,35.6751,35.6751,35.6569,35.666,35316.0
2017-04-05 12:55:00,39.11,39.11,39.07,39.09,60141.0,35.666,35.666,35.6295,35.6478,60141.0
2017-04-05 13:00:00,39.09,39.12,39.08,39.11,74030.0,35.6478,35.6751,35.6386,35.666,74030.0
2017-04-05 13:05:00,39.11,39.12,39.1,39.1,37477.0,35.666,35.6751,35.6569,35.6569,37477.0
2017-04-05 13:10:00,39.11,39.11,39.07,39.07,28600.0,35.666,35.666,35.6295,35.6295,28600.0
2017-04-05 13:15:00,39.08,39.09,39.04,39.05,85983.0,35.6386,35.6478,35.6022,35.6113,85983.0
2017-04-05 13:20:00,39.05,39.05,39.0,39.01,55083.0,35.6113,35.6113,35.5657,35.5748,55083.0
2017-04-05 13:25:00,39.0,39.01,38.98,39.01,49945.0,35.5657,35.5748,35.5474,35.5748,49945.0
2017-04-05 13:30:00,39.01,39.02,38.96,39.0,128604.0,35.5748,35.5839,35.5292,35.5657,128604.0
2017-04-05 13:35:00,39.01,39.02,38.98,38.99,50665.0,35.5748,35.5839,35.5474,35.5566,50665.0
2017-04-05 13:40:00,38.99,39.01,38.96,39.0,46210.0,35.5566,35.5748,35.5292,35.5657,46210.0
2017-04-05 13:45:00,39.01,39.02,38.99,38.99,47336.0,35.5748,35.5839,35.5566,35.5566,47336.0
2017-04-05 13:50:00,38.99,39.0,38.95,38.96,69225.0,35.5566,35.5657,35.5201,35.5292,69225.0
2017-04-05 13:55:00,38.96,38.96,38.94,38.96,59399.0,35.5292,35.5292,35.511,35.5292,59399.0
2017-04-05 14:00:00,38.95,38.97,38.88,38.95,108661.0,35.5201,35.5383,35.4562,35.5201,108661.0
2017-04-05 14:05:00,38.95,39.01,38.94,38.98,35946.0,35.5201,35.5748,35.511,35.5474,35946.0
2017-04-05 14:10:00,38.99,39.02,38.97,38.98,55044.0,35.5566,35.5839,35.5383,35.5474,55044.0
2017-04-05 14:15:00,38.98,39.02,38.97,39.02,25774.0,35.5474,35.5839,35.5383,35.5839,25774.0
2017-04-05 14:20:00,39.01,39.02,38.95,38.96,30483.0,35.5748,35.5839,35.5201,35.5292,30483.0
2017-04-05 14:25:00,38.96,39.01,38.96,38.98,37540.0,35.5292,35.5748,35.5292,35.5474,37540.0
2017-04-05 14:30:00,38.98,39.0,38.92,38.93,42737.0,35.5474,35.5657,35.4927,35.5018,42737.0
2017-04-05 14:35:00,38.93,38.95,38.86,38.87,46950.0,35.5018,35.5201,35.438,35.4471,46950.0
2017-04-05 14:40:00,38.87,38.91,38.85,38.89,57011.0,35.4471,35.4836,35.4289,35.4654,57011.0
2017-04-05 14:45:00,38.88,38.88,38.78,38.8,109618.0,35.4562,35.4562,35.3651,35.3833,109618.0
2017-04-05 14:50:00,38.79,38.81,38.71,38.77,63736.0,35.3742,35.3924,35.3012,35.3559,63736.0
2017-04-05 14:55:00,38.77,38.77,38.69,38.72,86462.0,35.3559,35.3559,35.283,35.3103,86462.0
2017-04-05 15:00:00,38.71,38.76,38.69,38.75,60806.0,35.3012,35.3468,35.283,35.3377,60806.0
2017-04-05 15:05:00,38.75,38.75,38.72,38.73,45091.0,35.3377,35.3377,35.3103,35.3195,45091.0
2017-04-05 15:10:00,38.73,38.75,38.63,38.64,82274.0,35.3195,35.3377,35.2283,35.2374,82274.0
2017-04-05 15:15:00,38.65,38.69,38.61,38.66,133460.0,35.2465,35.283,35.21,35.2556,133460.0
2017-04-05 15:20:00,38.65,38.66,38.52,38.54,122443.0,35.2465,35.2556,35.1279,35.1462,122443.0
2017-04-05 15:25:00,38.54,38.55,38.45,38.54,145882.0,35.1462,35.1553,35.0641,35.1462,145882.0
2017-04-05 15:30:00,38.54,38.54,38.38,38.43,163353.0,35.1462,35.1462,35.0003,35.0459,163353.0
2017-04-05 15:35:00,38.44,38.52,38.42,38.5,141370.0,35.055,35.1279,35.0368,35.1097,141370.0
2017-04-05 15:40:00,38.5,38.53,38.48,38.5,72842.0,35.1097,35.1371,35.0915,35.1097,72842.0
2017-04-05 15:45:00,38.49,38.52,38.39,38.4,108638.0,35.1006,35.1279,35.0094,35.0185,108638.0
2017-04-05 15:50:00,38.41,38.49,38.39,38.47,181377.0,35.0276,35.1006,35.0094,35.0824,181377.0
2017-04-05 15:55:00,38.47,38.48,38.38,38.38,465208.0,35.0824,35.0915,35.0003,35.0003,465208.0
2017-04-06 09:30:00,38.35,38.46,37.85,37.99,491324.0,34.9729,35.0732,34.5169,34.6446,491324.0
2017-04-06 09:35:00,37.99,38.3,37.99,38.26,276016.0,34.6446,34.9273,34.6446,34.8908,276016.0
2017-04-06 09:40:00,38.28,38.34,38.01,38.02,225017.0,34.9091,34.9638,34.6629,34.672,225017.0
2017-04-06 09:45:00,38.03,38.1,37.95,37.98,174464.0,34.6811,34.7449,34.6081,34.6355,174464.0
2017-04-06 09:50:00,37.98,38.2,37.98,38.16,100841.0,34.6355,34.8361,34.6355,34.7997,100841.0
2017-04-06 09:55:00,38.18,38.24,38.15,38.18,154893.0,34.8179,34.8726,34.7905,34.8179,154893.0
2017-04-06 10:00:00,38.18,38.2,38.07,38.12,133270.0,34.8179,34.8361,34.7176,34.7632,133270.0
2017-04-06 10:05:00,38.12,38.17,38.1,38.12,136113.0,34.7632,34.8088,34.7449,34.7632,136113.0
2017-04-06 10:10:00,38.12,38.19,38.06,38.11,67626.0,34.7632,34.827,34.7085,34.7541,67626.0
2017-04-06 10:15:00,38.11,38.19,38.08,38.11,60373.0,34.7541,34.827,34.7267,34.7541,60373.0
2017-04-06 10:20:00,38.11,38.18,38.1,38.14,57769.0,34.7541,34.8179,34.7449,34.7814,57769.0
2017-04-06 10:25:00,38.14,38.25,38.12,38.22,109013.0,34.7814,34.8817,34.7632,34.8544,109013.0
2017-04-06 10:30:00,38.22,38.25,38.16,38.17,74211.0,34.8544,34.8817,34.7997,34.8088,74211.0
2017-04-06 10:35:00,38.18,38.23,38.15,38.18,52459.0,34.8179,34.8635,34.7905,34.8179,52459.0
2017-04-06 10:40:00,38.17,38.18,38.07,38.14,79829.0,34.8088,34.8179,34.7176,34.7814,79829.0
2017-04-06 10:45:00,38.14,38.25,38.14,38.23,45962.0,34.7814,34.8817,34.7814,34.8635,45962.0
2017-04-06 10:50:00,38.24,38.27,38.22,38.23,89644.0,34.8726,34.9,34.8544,34.8635,89644.0
2017-04-06 10:55:00,38.24,38.3,38.23,38.25,67467.0,34.8726,34.9273,34.8635,34.8817,67467.0
2017-04-06 11:00:00,38.25,38.3,38.24,38.24,42451.0,34.8817,34.9273,34.8726,34.8726,42451.0
2017-04-06 11:05:00,38.24,38.28,38.24,38.27,64676.0,34.8726,34.9091,34.8726,34.9,64676.0
2017-04-06 11:10:00,38.27,38.38,38.26,38.36,97619.0,34.9,35.0003,34.8908,34.982,97619.0
2017-04-06 11:15:00,38.36,38.38,38.33,38.37,80281.0,34.982,35.0003,34.9547,34.9912,80281.0
2017-04-06 11:20:00,38.36,38.45,38.35,38.42,101383.0,34.982,35.0641,34.9729,35.0368,101383.0
2017-04-06 11:25:00,38.43,38.43,38.4,38.41,80912.0,35.0459,35.0459,35.0185,35.0276,80912.0
2017-04-06 11:30:00,38.41,38.42,38.35,38.37,65563.0,35.0276,35.0368,34.9729,34.9912,65563.0
2017-04-06 11:35:00,38.36,38.39,38.35,38.35,32955.0,34.982,35.0094,34.9729,34.9729,32955.0
2017-04-06 11:40:00,38.34,38.4,38.34,38.37,54627.0,34.9638,35.0185,34.9638,34.9912,54627.0
2017-04-06 11:45:00,38.37,38.38,38.33,38.36,37827.0,34.9912,35.0003,34.9547,34.982,37827.0
2017-04-06 11:50:00,38.35,38.36,38.31,38.36,44209.0,34.9729,34.982,34.9364,34.982,44209.0
2017-04-06 11:55:00,38.35,38.42,38.34,38.41,38874.0,34.9729,35.0368,34.9638,35.0276,38874.0
2017-04-06 12:00:00,38.4,38.45,38.4,38.41,39105.0,35.0185,35.0641,35.0185,35.0276,39105.0
2017-04-06 12:05:00,38.41,38.43,38.38,38.39,28987.0,35.0276,35.0459,35.0003,35.0094,28987.0
2017-04-06 12:10:00,38.38,38.41,38.38,38.4,20991.0,35.0003,35.0276,35.0003,35.0185,20991.0
2017-04-06 12:15:00,38.41,38.42,38.38,38.4,28883.0,35.0276,35.0368,35.0003,35.0185,28883.0
2017-04-06 12:20:00,38.41,38.45,38.38,38.41,84338.0,35.0276,35.0641,35.0003,35.0276,84338.0
2017-04-06 12:25:00,38.41,38.42,38.38,38.4,30321.0,35.0276,35.0368,35.0003,35.0185,30321.0
2017-04-06 12:30:00,38.4,38.45,38.4,38.44,78363.0,35.0185,35.0641,35.0185,35.055,78363.0
2017-04-06 12:35:00,38.44,38.45,38.39,38.42,46681.0,35.055,35.0641,35.0094,35.0368,46681.0
2017-04-06 12:40:00,38.42,38.42,38.38,38.4,37241.0,35.0368,35.0368,35.0003,35.0185,37241.0
2017-04-06 12:45:00,38.4,38.42,38.38,38.41,27985.0,35.0185,35.0368,35.0003,35.0276,27985.0
2017-04-06 12:50:00,38.41,38.45,38.41,38.45,97741.0,35.0276,35.0641,35.0276,35.0641,97741.0
2017-04-06 12:55:00,38.44,38.49,38.43,38.48,40423.0,35.055,35.1006,35.0459,35.0915,40423.0
2017-04-06 13:00:00,38.48,38.49,38.46,38.48,32176.0,35.0915,35.1006,35.0732,35.0915,32176.0
2017-04-06 13:05:00,38.48,38.56,38.47,38.56,55596.0,35.0915,35.1644,35.0824,35.1644,55596.0
2017-04-06 13:10:00,38.55,38.57,38.53,38.56,33958.0,35.1553,35.1735,35.1371,35.1644,33958.0
2017-04-06 13:15:00,38.56,38.6,38.55,38.59,49387.0,35.1644,35.2009,35.1553,35.1918,49387.0
2017-04-06 13:20:00,38.59,38.61,38.57,38.59,42244.0,35.1918,35.21,35.1735,35.1918,42244.0
2017-04-06 13:25:00,38.59,38.64,38.58,38.64,30494.0,35.1918,35.2374,35.1827,35.2374,30494.0
2017-04-06 13:30:00,38.64,38.65,38.62,38.65,44228.0,35.2374,35.2465,35.2191,35.2465,44228.0
2017-04-06 13:35:00,38.65,38.65,38.6,38.6,47422.0,35.2465,35.2465,35.2009,35.2009,47422.0
2017-04-06 13:40:00,38.6,38.62,38.59,38.61,31824.0,35.2009,35.2191,35.1918,35.21,31824.0
2017-04-06 13:45:00,38.61,38.62,38.57,38.59,70643.0,35.21,35.2191,35.1735,35.1918,70643.0
2017-04-06 13:50:00,38.58,38.61,38.53,38.55,182432.0,35.1827,35.21,35.1371,35.1553,182432.0
2017-04-06 13:55:00,38.55,38.56,38.53,38.53,38370.0,35.1553,35.1644,35.1371,35.1371,38370.0
2017-04-06 14:00:00,38.53,38.54,38.5,38.51,60990.0,35.1371,35.1462,35.1097,35.1188,60990.0
2017-04-06 14:05:00,38.51,38.51,38.46,38.51,82642.0,35.1188,35.1188,35.0732,35.1188,82642.0
2017-04-06 14:10:00,38.51,38.51,38.43,38.46,86133.0,35.1188,35.1188,35.0459,35.0732,86133.0
2017-04-06 14:15:00,38.45,38.52,38.45,38.48,52322.0,35.0641,35.1279,35.0641,35.0915,52322.0
2017-04-06 14:20:00,38.49,38.5,38.48,38.49,27222.0,35.1006,35.1097,35.0915,35.1006,27222.0
2017-04-06 14:25:00,38.5,38.5,38.44,38.46,55662.0,35.1097,35.1097,35.055,35.0732,55662.0
2017-04-06 14:30:00,38.46,38.47,38.44,38.47,41497.0,35.0732,35.0824,35.055,35.0824,41497.0
2017-04-06 14:35:00,38.46,38.53,38.45,38.51,60115.0,35.0732,35.1371,35.0641,35.1188,60115.0
2017-04-06 14:40:00,38.51,38.54,38.5,38.53,38856.0,35.1188,35.1462,35.1097,35.1371,38856.0
2017-04-06 14:45:00,38.53,38.54,38.43,38.45,89677.0,35.1371,35.1462,35.0459,35.0641,89677.0
2017-04-06 14:50:00,38.45,38.46,38.41,38.43,49933.0,35.0641,35.0732,35.0276,35.0459,49933.0
2017-04-06 14:55:00,38.44,38.48,38.41,38.45,82503.0,35.055,35.0915,35.0276,35.0641,82503.0
2017-04-06 15:00:00,38.45,38.51,38.44,38.47,121271.0,35.0641,35.1188,35.055,35.0824,121271.0
2017-04-06 15:05:00,38.47,38.51,38.45,38.5,47990.0,35.0824,35.1188,35.0641,35.1097,47990.0
2017-04-06 15:10:00,38.5,38.52,38.48,38.52,44321.0,35.1097,35.1279,35.0915,35.1279,44321.0
2017-04-06 15:15:00,38.51,38.55,38.5,38.54,57414.0,35.1188,35.1553,35.1097,35.1462,57414.0
2017-04-06 15:20:00,38.53,38.53,38.47,38.48,24261.0,35.1371,35.1371,35.0824,35.0915,24261.0
2017-04-06 15:25:00,38.48,38.51,38.46,38.48,60997.0,35.0915,35.1188,35.0732,35.0915,60997.0
2017-04-06 15:30:00,38.47,38.48,38.44,38.46,75717.0,35.0824,35.0915,35.055,35.0732,75717.0
2017-04-06 15:35:00,38.45,38.54,38.45,38.53,74182.0,35.0641,35.1462,35.0641,35.1371,74182.0
2017-04-06 15:40:00,38.54,38.56,38.53,38.54,79611.0,35.1462,35.1644,35.1371,35.1462,79611.0
2017-04-06 15:45:00,38.54,38.56,38.5,38.54,113430.0,35.1462,35.1644,35.1097,35.1462,113430.0
2017-04-06 15:50:00,38.53,38.55,38.52,38.55,127507.0,35.1371,35.1553,35.1279,35.1553,127507.0
2017-04-06 15:55:00,38.54,38.6,38.54,38.59,340580.0,35.1462,35.2009,35.1462,35.1918,340580.0
2017-04-07 09:30:00,38.45,38.77,38.45,38.76,220065.0,35.0641,35.3559,35.0641,35.3468,220065.0
2017-04-07 09:35:00,38.76,39.03,38.73,38.89,408935.0,35.3468,35.593,35.3195,35.4654,408935.0
2017-04-07 09:40:00,38.89,38.93,38.81,38.84,124369.0,35.4654,35.5018,35.3924,35.4198,124369.0
2017-04-07 09:45:00,38.83,38.89,38.79,38.82,163502.0,35.4107,35.4654,35.3742,35.4015,163502.0
2017-04-07 09:50:00,38.83,38.89,38.64,38.65,117744.0,35.4107,35.4654,35.2374,35.2465,117744.0
2017-04-07 09:55:00,38.65,38.71,38.61,38.68,104139.0,35.2465,35.3012,35.21,35.2739,104139.0
2017-04-07 10:00:00,38.68,38.72,38.63,38.66,141964.0,35.2739,35.3103,35.2283,35.2556,141964.0
2017-04-07 10:05:00,38.65,38.68,38.63,38.67,70990.0,35.2465,35.2739,35.2283,35.2647,70990.0
2017-04-07 10:10:00,38.67,38.73,38.64,38.7,223902.0,35.2647,35.3195,35.2374,35.2921,223902.0
2017-04-07 10:15:00,38.71,38.74,38.68,38.69,72331.0,35.3012,35.3286,35.2739,35.283,72331.0
2017-04-07 10:20:00,38.69,38.76,38.69,38.76,38570.0,35.283,35.3468,35.283,35.3468,38570.0
2017-04-07 10:25:00,38.76,38.78,38.74,38.77,39294.0,35.3468,35.3651,35.3286,35.3559,39294.0
2017-04-07 10:30:00,38.77,38.78,38.71,38.78,68465.0,35.3559,35.3651,35.3012,35.3651,68465.0
2017-04-07 10:35:00,38.79,38.87,38.78,38.86,102357.0,35.3742,35.4471,35.3651,35.438,102357.0
2017-04-07 10:40:00,38.86,38.89,38.84,38.86,71989.0,35.438,35.4654,35.4198,35.438,71989.0
2017-04-07 10:45:00,38.85,38.86,38.8,38.82,45063.0,35.4289,35.438,35.3833,35.4015,45063.0
2017-04-07 10:50:00,38.83,38.83,38.76,38.78,31687.0,35.4107,35.4107,35.3468,35.3651,31687.0
2017-04-07 10:55:00,38.78,38.79,38.75,38.79,51280.0,35.3651,35.3742,35.3377,35.3742,51280.0
2017-04-07 11:00:00,38.79,38.81,38.74,38.78,104261.0,35.3742,35.3924,35.3286,35.3651,104261.0
2017-04-07 11:05:00,38.79,38.8,38.74,38.75,89161.0,35.3742,35.3833,35.3286,35.3377,89161.0
2017-04-07 11:10:00,38.76,38.78,38.74,38.77,40155.0,35.3468,35.3651,35.3286,35.3559,40155.0
2017-04-07 11:15:00,38.77,38.82,38.76,38.82,49131.0,35.3559,35.4015,35.3468,35.4015,49131.0
2017-04-07 11:20:00,38.82,38.88,38.82,38.85,61315.0,35.4015,35.4562,35.4015,35.4289,61315.0
2017-04-07 11:25:00,38.84,38.87,38.8,38.82,53739.0,35.4198,35.4471,35.3833,35.4015,53739.0
2017-04-07 11:30:00,38.83,38.87,38.79,38.85,36870.0,35.4107,35.4471,35.3742,35.4289,36870.0
2017-04-07 11:35:00,38.85,38.86,38.81,38.82,28789.0,35.4289,35.438,35.3924,35.4015,28789.0
2017-04-07 11:40:00,38.82,38.83,38.77,38.81,41255.0,35.4015,35.4107,35.3559,35.3924,41255.0
2017-04-07 11:45:00,38.82,38.84,38.78,38.83,52616.0,35.4015,35.4198,35.3651,35.4107,52616.0
2017-04-07 11:50:00,38.83,38.84,38.8,38.82,28686.0,35.4107,35.4198,35.3833,35.4015,28686.0
2017-04-07 11:55:00,38.82,38.83,38.79,38.79,21909.0,35.4015,35.4107,35.3742,35.3742,21909.0
2017-04-07 12:00:00,38.79,38.83,38.79,38.8,36951.0,35.3742,35.4107,35.3742,35.3833,36951.0
2017-04-07 12:05:00,38.81,38.84,38.8,38.82,33135.0,35.3924,35.4198,35.3833,35.4015,33135.0
2017-04-07 12:10:00,38.82,38.82,38.8,38.82,19544.0,35.4015,35.4015,35.3833,35.4015,19544.0
2017-04-07 12:15:00,38.81,38.84,38.8,38.83,66252.0,35.3924,35.4198,35.3833,35.4107,66252.0
2017-04-07 12:20:00,38.82,38.86,38.82,38.84,30022.0,35.4015,35.438,35.4015,35.4198,30022.0
2017-04-07 12:25:00,38.84,38.86,38.82,38.84,35034.0,35.4198,35.438,35.4015,35.4198,35034.0
2017-04-07 12:30:00,38.84,38.85,38.83,38.84,14033.0,35.4198,35.4289,35.4107,35.4198,14033.0
2017-04-07 12:35:00,38.84,38.84,38.78,38.8,22651.0,35.4198,35.4198,35.3651,35.3833,22651.0
2017-04-07 12:40:00,38.8,38.82,38.79,38.8,47860.0,35.3833,35.4015,35.3742,35.3833,47860.0
2017-04-07 12:45:00,38.8,38.85,38.79,38.84,40151.0,35.3833,35.4289,35.3742,35.4198,40151.0
2017-04-07 12:50:00,38.85,38.86,38.83,38.84,28947.0,35.4289,35.438,35.4107,35.4198,28947.0
2017-04-07 12:55:00,38.85,38.87,38.83,38.86,36017.0,35.4289,35.4471,35.4107,35.438,36017.0
2017-04-07 13:00:00,38.85,38.86,38.79,38.79,42851.0,35.4289,35.438,35.3742,35.3742,42851.0
2017-04-07 13:05:00,38.79,38.83,38.78,38.82,28080.0,35.3742,35.4107,35.3651,35.4015,28080.0
2017-04-07 13:10:00,38.82,38.86,38.81,38.82,46960.0,35.4015,35.438,35.3924,35.4015,46960.0
2017-04-07 13:15:00,38.82,38.83,38.76,38.77,42904.0,35.4015,35.4107,35.3468,35.3559,42904.0
2017-04-07 13:20:00,38.77,38.8,38.76,38.79,16129.0,35.3559,35.3833,35.3468,35.3742,16129.0
2017-04-07 13:25:00,38.79,38.84,38.77,38.83,33102.0,35.3742,35.4198,35.3559,35.4107,33102.0
2017-04-07 13:30:00,38.83,38.88,38.81,38.82,51715.0,35.4107,35.4562,35.3924,35.4015,51715.0
2017-04-07 13:35:00,38.81,38.81,38.78,38.8,19977.0,35.3924,35.3924,35.3651,35.3833,19977.0
2017-04-07 13:40:00,38.8,38.82,38.78,38.82,21429.0,35.3833,35.4015,35.3651,35.4015,21429.0
2017-04-07 13:45:00,38.82,38.82,38.78,38.8,23154.0,35.4015,35.4015,35.3651,35.3833,23154.0
2017-04-07 13:50:00,38.8,38.83,38.78,38.82,27768.0,35.3833,35.4107,35.3651,35.4015,27768.0
2017-04-07 13:55:00,38.82,38.84,38.8,38.8,33333.0,35.4015,35.4198,35.3833,35.3833,33333.0
2017-04-07 14:00:00,38.8,38.83,38.79,38.83,30852.0,35.3833,35.4107,35.3742,35.4107,30852.0
2017-04-07 14:05:00,38.83,38.86,38.83,38.84,28383.0,35.4107,35.438,35.4107,35.4198,28383.0
2017-04-07 14:10:00,38.83,38.87,38.83,38.86,28641.0,35.4107,35.4471,35.4107,35.438,28641.0
2017-04-07 14:15:00,38.86,38.88,38.83,38.86,92704.0,35.438,35.4562,35.4107,35.438,92704.0
2017-04-07 14:20:00,38.87,38.9,38.85,38.9,59546.0,35.4471,35.4745,35.4289,35.4745,59546.0
2017-04-07 14:25:00,38.89,38.9,38.87,38.88,38339.0,35.4654,35.4745,35.4471,35.4562,38339.0
2017-04-07 14:30:00,38.87,38.9,38.85,38.9,48170.0,35.4471,35.4745,35.4289,35.4745,48170.0
2017-04-07 14:35:00,38.9,38.92,38.87,38.9,72578.0,35.4745,35.4927,35.4471,35.4745,72578.0
2017-04-07 14:40:00,38.9,38.9,38.86,38.9,122032.0,35.4745,35.4745,35.438,35.4745,122032.0
2017-04-07 14:45:00,38.89,38.95,38.89,38.94,68909.0,35.4654,35.5201,35.4654,35.511,68909.0
2017-04-07 14:50:00,38.94,38.94,38.9,38.91,39003.0,35.511,35.511,35.4745,35.4836,39003.0
2017-04-07 14:55:00,38.91,38.93,38.88,38.88,83801.0,35.4836,35.5018,35.4562,35.4562,83801.0
2017-04-07 15:00:00,38.88,38.9,38.87,38.89,60410.0,35.4562,35.4745,35.4471,35.4654,60410.0
2017-04-07 15:05:00,38.89,38.91,38.86,38.87,64895.0,35.4654,35.4836,35.438,35.4471,64895.0
2017-04-07 15:10:00,38.88,38.93,38.87,38.93,85076.0,35.4562,35.5018,35.4471,35.5018,85076.0
2017-04-07 15:15:00,38.93,38.95,38.9,38.95,67529.0,35.5018,35.5201,35.4745,35.5201,67529.0
2017-04-07 15:20:00,38.94,38.99,38.94,38.98,90083.0,35.511,35.5566,35.511,35.5474,90083.0
2017-04-07 15:25:00,38.97,38.98,38.91,38.93,83112.0,35.5383,35.5474,35.4836,35.5018,83112.0
2017-04-07 15:30:00,38.94,38.94,38.9,38.93,61704.0,35.511,35.511,35.4745,35.5018,61704.0
2017-04-07 15:35:00,38.93,38.96,38.91,38.95,79064.0,35.5018,35.5292,35.4836,35.5201,79064.0
2017-04-07 15:40:00,38.95,38.97,38.95,38.95,71461.0,35.5201,35.5383,35.5201,35.5201,71461.0
2017-04-07 15:45:00,38.95,38.96,38.92,38.93,111725.0,35.5201,35.5292,35.4927,35.5018,111725.0
2017-04-07 15:50:00,38.92,38.96,38.92,38.95,96076.0,35.4927,35.5292,35.4927,35.5201,96076.0
2017-04-07 15:55:00,38.95,38.99,38.93,38.94,359207.0,35.5201,35.5566,35.5018,35.511,359207.0
2017-04-10 09:30:00,38.82,39.08,38.82,39.07,250581.0,35.4015,35.6386,35.4015,35.6295,250581.0
2017-04-10 09:35:00,39.07,39.08,39.0,39.03,125971.0,35.6295,35.6386,35.5657,35.593,125971.0
2017-04-10 09:40:00,39.04,39.06,38.98,39.04,126299.0,35.6022,35.6204,35.5474,35.6022,126299.0
2017-04-10 09:45:00,39.04,39.18,39.03,39.18,304205.0,35.6022,35.7298,35.593,35.7298,304205.0
2017-04-10 09:50:00,39.18,39.2,39.13,39.19,114702.0,35.7298,35.7481,35.6842,35.739,114702.0
2017-04-10 09:55:00,39.19,39.19,39.11,39.17,80661.0,35.739,35.739,35.666,35.7207,80661.0
2017-04-10 10:00:00,39.16,39.17,39.08,39.12,80020.0,35.7116,35.7207,35.6386,35.6751,80020.0
2017-04-10 10:05:00,39.12,39.2,39.12,39.18,140773.0,35.6751,35.7481,35.6751,35.7298,140773.0
2017-04-10 10:10:00,39.17,39.18,39.08,39.12,65817.0,35.7207,35.7298,35.6386,35.6751,65817.0
2017-04-10 10:15:00,39.11,39.12,39.05,39.1,53912.0,35.666,35.6751,35.6113,35.6569,53912.0
2017-04-10 10:20:00,39.09,39.09,39.02,39.05,40361.0,35.6478,35.6478,35.5839,35.6113,40361.0
2017-04-10 10:25:00,39.05,39.05,38.98,39.0,55504.0,35.6113,35.6113,35.5474,35.5657,55504.0
2017-04-10 10:30:00,39.01,39.06,39.0,39.04,100119.0,35.5748,35.6204,35.5657,35.6022,100119.0
2017-04-10 10:35:00,39.04,39.06,38.97,39.0,84943.0,35.6022,35.6204,35.5383,35.5657,84943.0
2017-04-10 10:40:00,39.0,39.04,38.98,39.03,77836.0,35.5657,35.6022,35.5474,35.593,77836.0
2017-04-10 10:45:00,39.03,39.06,38.99,39.01,50171.0,35.593,35.6204,35.5566,35.5748,50171.0
2017-04-10 10:50:00,39.0,39.01,38.97,39.0,74919.0,35.5657,35.5748,35.5383,35.5657,74919.0
2017-04-10 10:55:00,39.0,39.0,38.89,38.9,49488.0,35.5657,35.5657,35.4654,35.4745,49488.0
2017-04-10 11:00:00,38.91,38.94,38.88,38.92,43700.0,35.4836,35.511,35.4562,35.4927,43700.0
2017-04-10 11:05:00,38.92,38.92,38.88,38.91,77035.0,35.4927,35.4927,35.4562,35.4836,77035.0
2017-04-10 11:10:00,38.91,38.99,38.91,38.99,102465.0,35.4836,35.5566,35.4836,35.5566,102465.0
2017-04-10 11:15:00,38.99,39.02,38.97,38.99,46709.0,35.5566,35.5839,35.5383,35.5566,46709.0
2017-04-10 11:20:00,38.99,39.01,38.94,38.98,30466.0,35.5566,35.5748,35.511,35.5474,30466.0
2017-04-10 11:25:00,38.98,38.99,38.93,38.94,37884.0,35.5474,35.5566,35.5018,35.511,37884.0
2017-04-10 11:30:00,38.94,38.94,38.85,38.86,84032.0,35.511,35.511,35.4289,35.438,84032.0
2017-04-10 11:35:00,38.86,38.88,38.85,38.86,84800.0,35.438,35.4562,35.4289,35.438,84800.0
2017-04-10 11:40:00,38.86,38.86,38.81,38.84,70178.0,35.438,35.438,35.3924,35.4198,70178.0
2017-04-10 11:45:00,38.83,38.84,38.77,38.8,52950.0,35.4107,35.4198,35.3559,35.3833,52950.0
2017-04-10 11:50:00,38.8,38.83,38.78,38.83,48664.0,35.3833,35.4107,35.3651,35.4107,48664.0
2017-04-10 11:55:00,38.83,38.83,38.79,38.82,26016.0,35.4107,35.4107,35.3742,35.4015,26016.0
2017-04-10 12:00:00,38.81,38.86,38.81,38.85,37324.0,35.3924,35.438,35.3924,35.4289,37324.0
2017-04-10 12:05:00,38.85,38.86,38.83,38.85,29458.0,35.4289,35.438,35.4107,35.4289,29458.0
2017-04-10 12:10:00,38.84,38.86,38.74,38.78,107507.0,35.4198,35.438,35.3286,35.3651,107507.0
2017-04-10 12:15:00,38.77,38.8,38.76,38.79,80852.0,35.3559,35.3833,35.3468,35.3742,80852.0
2017-04-10 12:20:00,38.79,38.79,38.75,38.78,61752.0,35.3742,35.3742,35.3377,35.3651,61752.0
2017-04-10 12:25:00,38.78,38.82,38.77,38.8,114043.0,35.3651,35.4015,35.3559,35.3833,114043.0
2017-04-10 12:30:00,38.8,38.85,38.78,38.84,77587.0,35.3833,35.4289,35.3651,35.4198,77587.0
2017-04-10 12:35:00,38.84,38.85,38.83,38.84,49877.0,35.4198,35.4289,35.4107,35.4198,49877.0
2017-04-10 12:40:00,38.85,38.9,38.84,38.89,115763.0,35.4289,35.4745,35.4198,35.4654,115763.0
2017-04-10 12:45:00,38.89,38.95,38.88,38.95,84681.0,35.4654,35.5201,35.4562,35.5201,84681.0
2017-04-10 12:50:00,38.95,38.98,38.94,38.96,64632.0,35.5201,35.5474,35.511,35.5292,64632.0
2017-04-10 12:55:00,38.95,38.98,38.94,38.96,29864.0,35.5201,35.5474,35.511,35.5292,29864.0
2017-04-10 13:00:00,38.97,38.98,38.93,38.94,28402.0,35.5383,35.5474,35.5018,35.511,28402.0
2017-04-10 13:05:00,38.95,38.99,38.94,38.95,27710.0,35.5201,35.5566,35.511,35.5201,27710.0
2017-04-10 13:10:00,38.95,38.99,38.95,38.97,27659.0,35.5201,35.5566,35.5201,35.5383,27659.0
2017-04-10 13:15:00,38.98,38.99,38.95,38.98,32847.0,35.5474,35.5566,35.5201,35.5474,32847.0
2017-04-10 13:20:00,38.98,39.01,38.97,38.98,28743.0,35.5474,35.5748,35.5383,35.5474,28743.0
2017-04-10 13:25:00,38.99,39.0,38.97,38.99,49803.0,35.5566,35.5657,35.5383,35.5566,49803.0
2017-04-10 13:30:00,38.99,39.05,38.98,39.04,66857.0,35.5566,35.6113,35.5474,35.6022,66857.0
2017-04-10 13:35:00,39.04,39.13,39.03,39.11,101994.0,35.6022,35.6842,35.593,35.666,101994.0
2017-04-10 13:40:00,39.12,39.12,39.09,39.09,43426.0,35.6751,35.6751,35.6478,35.6478,43426.0
2017-04-10 13:45:00,39.1,39.1,39.07,39.08,27621.0,35.6569,35.6569,35.6295,35.6386,27621.0
2017-04-10 13:50:00,39.07,39.08,39.04,39.08,93022.0,35.6295,35.6386,35.6022,35.6386,93022.0
2017-04-10 13:55:00,39.08,39.11,39.07,39.09,106794.0,35.6386,35.666,35.6295,35.6478,106794.0
2017-04-10 14:00:00,39.1,39.1,39.0,39.0,68075.0,35.6569,35.6569,35.5657,35.5657,68075.0
2017-04-10 14:05:00,39.01,39.03,38.99,38.99,48283.0,35.5748,35.593,35.5566,35.5566,48283.0
2017-04-10 14:10:00,38.99,39.03,38.99,39.01,51755.0,35.5566,35.593,35.5566,35.5748,51755.0
2017-04-10 14:15:00,39.01,39.02,38.98,39.02,49914.0,35.5748,35.5839,35.5474,35.5839,49914.0
2017-04-10 14:20:00,39.02,39.05,39.01,39.05,51154.0,35.5839,35.6113,35.5748,35.6113,51154.0
2017-04-10 14:25:00,39.04,39.06,39.0,39.01,98940.0,35.6022,35.6204,35.5657,35.5748,98940.0
2017-04-10 14:30:00,39.0,39.02,38.99,39.0,50099.0,35.5657,35.5839,35.5566,35.5657,50099.0
2017-04-10 14:35:00,39.0,39.01,38.97,38.98,66000.0,35.5657,35.5748,35.5383,35.5474,66000.0
2017-04-10 14:40:00,38.98,39.01,38.95,39.0,37794.0,35.5474,35.5748,35.5201,35.5657,37794.0
2017-04-10 14:45:00,39.0,39.06,38.99,39.05,82820.0,35.5657,35.6204,35.5566,35.6113,82820.0
2017-04-10 14:50:00,39.05,39.05,39.01,39.04,38988.0,35.6113,35.6113,35.5748,35.6022,38988.0
2017-04-10 14:55:00,39.04,39.04,39.02,39.02,55775.0,35.6022,35.6022,35.5839,35.5839,55775.0
2017-04-10 15:00:00,39.02,39.04,39.02,39.04,39884.0,35.5839,35.6022,35.5839,35.6022,39884.0
2017-04-10 15:05:00,39.04,39.08,39.03,39.03,110043.0,35.6022,35.6386,35.593,35.593,110043.0
2017-04-10 15:10:00,39.03,39.04,39.0,39.02,69269.0,35.593,35.6022,35.5657,35.5839,69269.0
2017-04-10 15:15:00,39.02,39.05,39.01,39.02,76790.0,35.5839,35.6113,35.5748,35.5839,76790.0
2017-04-10 15:20:00,39.02,39.03,38.94,38.97,92058.0,35.5839,35.593,35.511,35.5383,92058.0
2017-04-10 15:25:00,38.97,38.98,38.95,38.98,48729.0,35.5383,35.5474,35.5201,35.5474,48729.0
2017-04-10 15:30:00,38.98,38.99,38.93,38.97,172841.0,35.5474,35.5566,35.5018,35.5383,172841.0
2017-04-10 15:35:00,38.97,38.99,38.96,38.97,107370.0,35.5383,35.5566,35.5292,35.5383,107370.0
2017-04-10 15:40:00,38.97,38.98,38.91,38.91,91596.0,35.5383,35.5474,35.4836,35.4836,91596.0
2017-04-10 15:45:00,38.91,38.93,38.89,38.91,82769.0,35.4836,35.5018,35.4654,35.4836,82769.0
2017-04-10 15:50:00,38.91,38.91,38.86,38.86,113653.0,35.4836,35.4836,35.438,35.438,113653.0
2017-04-10 15:55:00,38.87,38.88,38.84,38.86,288814.0,35.4471,35.4562,35.4198,35.438,288814.0
2017-04-11 09:30:00,38.69,38.69,38.43,38.49,240367.0,35.283,35.283,35.0459,35.1006,240367.0
2017-04-11 09:35:00,38.49,38.65,38.48,38.63,132916.0,35.1006,35.2465,35.0915,35.2283,132916.0
2017-04-11 09:40:00,38.63,38.65,38.38,38.4,236516.0,35.2283,35.2465,35.0003,35.0185,236516.0
2017-04-11 09:45:00,38.4,38.4,38.21,38.25,158591.0,35.0185,35.0185,34.8452,34.8817,158591.0
2017-04-11 09:50:00,38.25,38.35,38.16,38.26,159626.0,34.8817,34.9729,34.7997,34.8908,159626.0
2017-04-11 09:55:00,38.27,38.31,38.19,38.3,154536.0,34.9,34.9364,34.827,34.9273,154536.0
2017-04-11 10:00:00,38.3,38.35,38.25,38.34,261864.0,34.9273,34.9729,34.8817,34.9638,261864.0
2017-04-11 10:05:00,38.33,38.36,38.25,38.25,141080.0,34.9547,34.982,34.8817,34.8817,141080.0
2017-04-11 10:10:00,38.26,38.27,38.15,38.2,129208.0,34.8908,34.9,34.7905,34.8361,129208.0
2017-04-11 10:15:00,38.2,38.21,38.12,38.13,122597.0,34.8361,34.8452,34.7632,34.7723,122597.0
2017-04-11 10:20:00,38.13,38.13,37.91,38.0,198484.0,34.7723,34.7723,34.5717,34.6537,198484.0
2017-04-11 10:25:00,37.99,38.02,37.91,38.0,78438.0,34.6446,34.672,34.5717,34.6537,78438.0
2017-04-11 10:30:00,38.01,38.01,37.83,37.86,280938.0,34.6629,34.6629,34.4987,34.5261,280938.0
2017-04-11 10:35:00,37.86,37.9,37.75,37.89,363799.0,34.5261,34.5625,34.4258,34.5534,363799.0
2017-04-11 10:40:00,37.89,37.9,37.67,37.76,213312.0,34.5534,34.5625,34.3528,34.4349,213312.0
2017-04-11 10:45:00,37.75,37.78,37.7,37.72,169106.0,34.4258,34.4531,34.3802,34.3984,169106.0
2017-04-11 10:50:00,37.72,37.77,37.66,37.7,223634.0,34.3984,34.444,34.3437,34.3802,223634.0
2017-04-11 10:55:00,37.71,37.71,37.6,37.66,239973.0,34.3893,34.3893,34.289,34.3437,239973.0
2017-04-11 11:00:00,37.66,37.79,37.62,37.77,322129.0,34.3437,34.4622,34.3072,34.444,322129.0
2017-04-11 11:05:00,37.78,37.81,37.73,37.74,125682.0,34.4531,34.4805,34.4075,34.4166,125682.0
2017-04-11 11:10:00,37.74,37.79,37.69,37.7,104449.0,34.4166,34.4622,34.371,34.3802,104449.0
2017-04-11 11:15:00,37.71,37.81,37.69,37.75,160621.0,34.3893,34.4805,34.371,34.4258,160621.0
2017-04-11 11:20:00,37.75,37.81,37.73,37.76,182844.0,34.4258,34.4805,34.4075,34.4349,182844.0
2017-04-11 11:25:00,37.75,37.76,37.68,37.74,115007.0,34.4258,34.4349,34.3619,34.4166,115007.0
2017-04-11 11:30:00,37.74,37.85,37.74,37.85,104659.0,34.4166,34.5169,34.4166,34.5169,104659.0
2017-04-11 11:35:00,37.85,37.91,37.84,37.87,65650.0,34.5169,34.5717,34.5078,34.5352,65650.0
2017-04-11 11:40:00,37.87,37.87,37.8,37.83,50964.0,34.5352,34.5352,34.4714,34.4987,50964.0
2017-04-11 11:45:00,37.83,37.86,37.79,37.83,68845.0,34.4987,34.5261,34.4622,34.4987,68845.0
2017-04-11 11:50:00,37.82,37.89,37.82,37.88,46588.0,34.4896,34.5534,34.4896,34.5443,46588.0
2017-04-11 11:55:00,37.87,37.92,37.86,37.89,57441.0,34.5352,34.5808,34.5261,34.5534,57441.0
2017-04-11 12:00:00,37.89,37.91,37.86,37.9,48172.0,34.5534,34.5717,34.5261,34.5625,48172.0
2017-04-11 12:05:00,37.9,37.93,37.89,37.92,69635.0,34.5625,34.5899,34.5534,34.5808,69635.0
2017-04-11 12:10:00,37.92,38.06,37.92,38.05,71418.0,34.5808,34.7085,34.5808,34.6993,71418.0
2017-04-11 12:15:00,38.05,38.05,38.0,38.05,107667.0,34.6993,34.6993,34.6537,34.6993,107667.0
2017-04-11 12:20:00,38.04,38.1,38.02,38.04,117651.0,34.6902,34.7449,34.672,34.6902,117651.0
2017-04-11 12:25:00,38.05,38.07,38.0,38.06,69767.0,34.6993,34.7176,34.6537,34.7085,69767.0
2017-04-11 12:30:00,38.06,38.1,38.04,38.07,47791.0,34.7085,34.7449,34.6902,34.7176,47791.0
2017-04-11 12:35:00,38.06,38.11,38.05,38.06,43980.0,34.7085,34.7541,34.6993,34.7085,43980.0
2017-04-11 12:40:00,38.05,38.06,37.98,37.99,68630.0,34.6993,34.7085,34.6355,34.6446,68630.0
2017-04-11 12:45:00,37.99,37.99,37.93,37.94,63384.0,34.6446,34.6446,34.5899,34.599,63384.0
2017-04-11 12:50:00,37.94,38.04,37.94,38.04,34476.0,34.599,34.6902,34.599,34.6902,34476.0
2017-04-11 12:55:00,38.03,38.04,37.97,37.99,30139.0,34.6811,34.6902,34.6264,34.6446,30139.0
2017-04-11 13:00:00,37.99,38.12,37.99,38.1,85594.0,34.6446,34.7632,34.6446,34.7449,85594.0
2017-04-11 13:05:00,38.1,38.17,38.08,38.09,120523.0,34.7449,34.8088,34.7267,34.7358,120523.0
2017-04-11 13:10:00,38.09,38.1,38.05,38.06,40389.0,34.7358,34.7449,34.6993,34.7085,40389.0
2017-04-11 13:15:00,38.07,38.1,38.03,38.08,48077.0,34.7176,34.7449,34.6811,34.7267,48077.0
2017-04-11 13:20:00,38.08,38.12,38.06,38.06,42856.0,34.7267,34.7632,34.7085,34.7085,42856.0
2017-04-11 13:25:00,38.05,38.09,38.04,38.08,55767.0,34.6993,34.7358,34.6902,34.7267,55767.0
2017-04-11 13:30:00,38.08,38.11,38.05,38.05,28534.0,34.7267,34.7541,34.6993,34.6993,28534.0
2017-04-11 13:35:00,38.06,38.12,38.06,38.1,59896.0,34.7085,34.7632,34.7085,34.7449,59896.0
2017-04-11 13:40:00,38.1,38.11,38.02,38.03,33097.0,34.7449,34.7541,34.672,34.6811,33097.0
2017-04-11 13:45:00,38.04,38.06,37.99,38.01,63071.0,34.6902,34.7085,34.6446,34.6629,63071.0
2017-04-11 13:50:00,38.0,38.04,37.99,38.01,34915.0,34.6537,34.6902,34.6446,34.6629,34915.0
2017-04-11 13:55:00,38.01,38.01,37.96,37.98,104109.0,34.6629,34.6629,34.6173,34.6355,104109.0
2017-04-11 14:00:00,37.98,38.01,37.97,37.99,52281.0,34.6355,34.6629,34.6264,34.6446,52281.0
2017-04-11 14:05:00,37.99,38.07,37.99,38.05,209292.0,34.6446,34.7176,34.6446,34.6993,209292.0
2017-04-11 14:10:00,38.06,38.07,37.98,38.02,108952.0,34.7085,34.7176,34.6355,34.672,108952.0
2017-04-11 14:15:00,38.02,38.03,38.0,38.0,32830.0,34.672,34.6811,34.6537,34.6537,32830.0
2017-04-11 14:20:00,38.0,38.06,38.0,38.05,41652.0,34.6537,34.7085,34.6537,34.6993,41652.0
2017-04-11 14:25:00,38.05,38.11,38.05,38.11,98438.0,34.6993,34.7541,34.6993,34.7541,98438.0
2017-04-11 14:30:00,38.1,38.12,38.06,38.1,58868.0,34.7449,34.7632,34.7085,34.7449,58868.0
2017-04-11 14:35:00,38.09,38.11,38.02,38.05,158739.0,34.7358,34.7541,34.672,34.6993,158739.0
2017-04-11 14:40:00,38.05,38.08,38.01,38.02,68058.0,34.6993,34.7267,34.6629,34.672,68058.0
2017-04-11 14:45:00,38.02,38.06,38.01,38.05,38684.0,34.672,34.7085,34.6629,34.6993,38684.0
2017-04-11 14:50:00,38.06,38.15,38.04,38.15,237149.0,34.7085,34.7905,34.6902,34.7905,237149.0
2017-04-11 14:55:00,38.15,38.16,38.1,38.11,110331.0,34.7905,34.7997,34.7449,34.7541,110331.0
2017-04-11 15:00:00,38.1,38.12,38.07,38.11,44819.0,34.7449,34.7632,34.7176,34.7541,44819.0
2017-04-11 15:05:00,38.11,38.11,38.05,38.08,56940.0,34.7541,34.7541,34.6993,34.7267,56940.0
2017-04-11 15:10:00,38.07,38.1,38.01,38.01,83612.0,34.7176,34.7449,34.6629,34.6629,83612.0
2017-04-11 15:15:00,38.02,38.04,37.98,38.04,151885.0,34.672,34.6902,34.6355,34.6902,151885.0
2017-04-11 15:20:00,38.04,38.07,38.03,38.05,62336.0,34.6902,34.7176,34.6811,34.6993,62336.0
2017-04-11 15:25:00,38.06,38.07,38.04,38.04,54725.0,34.7085,34.7176,34.6902,34.6902,54725.0
2017-04-11 15:30:00,38.04,38.1,38.03,38.09,80245.0,34.6902,34.7449,34.6811,34.7358,80245.0
2017-04-11 15:35:00,38.1,38.1,38.06,38.09,77690.0,34.7449,34.7449,34.7085,34.7358,77690.0
2017-04-11 15:40:00,38.09,38.11,38.08,38.11,290379.0,34.7358,34.7541,34.7267,34.7541,290379.0
2017-04-11 15:45:00,38.1,38.13,38.09,38.13,125974.0,34.7449,34.7723,34.7358,34.7723,125974.0
2017-04-11 15:50:00,38.13,38.14,38.1,38.11,315866.0,34.7723,34.7814,34.7449,34.7541,315866.0
2017-04-11 15:55:00,38.1,38.21,38.1,38.2,454380.0,34.7449,34.8452,34.7449,34.8361,454380.0
2017-04-12 09:30:00,38.35,38.37,38.08,38.12,298480.0,34.9729,34.9912,34.7267,34.7632,298480.0
2017-04-12 09:35:00,38.11,38.2,38.06,38.14,96191.0,34.7541,34.8361,34.7085,34.7814,96191.0
2017-04-12 09:40:00,38.13,38.2,38.09,38.1,159378.0,34.7723,34.8361,34.7358,34.7449,159378.0
2017-04-12 09:45:00,38.11,38.17,38.08,38.09,66725.0,34.7541,34.8088,34.7267,34.7358,66725.0
2017-04-12 09:50:00,38.09,38.15,38.03,38.13,87752.0,34.7358,34.7905,34.6811,34.7723,87752.0
2017-04-12 09:55:00,38.12,38.13,38.01,38.04,57904.0,34.7632,34.7723,34.6629,34.6902,57904.0
2017-04-12 10:00:00,38.04,38.09,38.01,38.04,90562.0,34.6902,34.7358,34.6629,34.6902,90562.0
2017-04-12 10:05:00,38.04,38.06,38.0,38.03,53132.0,34.6902,34.7085,34.6537,34.6811,53132.0
2017-04-12 10:10:00,38.02,38.05,37.98,38.04,52757.0,34.672,34.6993,34.6355,34.6902,52757.0
2017-04-12 10:15:00,38.05,38.13,38.04,38.1,69117.0,34.6993,34.7723,34.6902,34.7449,69117.0
2017-04-12 10:20:00,38.11,38.12,38.06,38.09,41063.0,34.7541,34.7632,34.7085,34.7358,41063.0
2017-04-12 10:25:00,38.09,38.1,37.99,38.0,52248.0,34.7358,34.7449,34.6446,34.6537,52248.0
2017-04-12 10:30:00,38.01,38.06,37.98,38.04,57011.0,34.6629,34.7085,34.6355,34.6902,57011.0
2017-04-12 10:35:00,38.04,38.08,37.99,38.03,57789.0,34.6902,34.7267,34.6446,34.6811,57789.0
2017-04-12 10:40:00,38.03,38.04,37.95,37.96,63338.0,34.6811,34.6902,34.6081,34.6173,63338.0
2017-04-12 10:45:00,37.96,37.96,37.85,37.87,120060.0,34.6173,34.6173,34.5169,34.5352,120060.0
2017-04-12 10:50:00,37.87,37.87,37.81,37.84,79191.0,34.5352,34.5352,34.4805,34.5078,79191.0
2017-04-12 10:55:00,37.83,37.91,37.83,37.87,41969.0,34.4987,34.5717,34.4987,34.5352,41969.0
2017-04-12 11:00:00,37.87,37.89,37.84,37.87,35442.0,34.5352,34.5534,34.5078,34.5352,35442.0
2017-04-12 11:05:00,37.86,37.93,37.85,37.91,51117.0,34.5261,34.5899,34.5169,34.5717,51117.0
2017-04-12 11:10:00,37.91,37.91,37.86,37.89,50453.0,34.5717,34.5717,34.5261,34.5534,50453.0
2017-04-12 11:15:00,37.89,37.93,37.88,37.92,48264.0,34.5534,34.5899,34.5443,34.5808,48264.0
2017-04-12 11:20:00,37.91,37.95,37.87,37.89,56014.0,34.5717,34.6081,34.5352,34.5534,56014.0
2017-04-12 11:25:00,37.89,37.96,37.88,37.93,58263.0,34.5534,34.6173,34.5443,34.5899,58263.0
2017-04-12 11:30:00,37.93,37.95,37.92,37.94,54884.0,34.5899,34.6081,34.5808,34.599,54884.0
2017-04-12 11:35:00,37.93,37.94,37.84,37.85,95487.0,34.5899,34.599,34.5078,34.5169,95487.0
2017-04-12 11:40:00,37.86,37.91,37.85,37.9,77611.0,34.5261,34.5717,34.5169,34.5625,77611.0
2017-04-12 11:45:00,37.9,37.93,37.88,37.91,63670.0,34.5625,34.5899,34.5443,34.5717,63670.0
2017-04-12 11:50:00,37.9,37.91,37.79,37.8,125743.0,34.5625,34.5717,34.4622,34.4714,125743.0
2017-04-12 11:55:00,37.8,37.85,37.79,37.83,104227.0,34.4714,34.5169,34.4622,34.4987,104227.0
2017-04-12 12:00:00,37.83,37.83,37.78,37.79,94004.0,34.4987,34.4987,34.4531,34.4622,94004.0
2017-04-12 12:05:00,37.79,37.8,37.77,37.8,107063.0,34.4622,34.4714,34.444,34.4714,107063.0
2017-04-12 12:10:00,37.8,37.85,37.79,37.85,84106.0,34.4714,34.5169,34.4622,34.5169,84106.0
2017-04-12 12:15:00,37.85,37.86,37.82,37.82,67626.0,34.5169,34.5261,34.4896,34.4896,67626.0
2017-04-12 12:20:00,37.82,37.83,37.77,37.78,117792.0,34.4896,34.4987,34.444,34.4531,117792.0
2017-04-12 12:25:00,37.78,37.8,37.76,37.78,62351.0,34.4531,34.4714,34.4349,34.4531,62351.0
2017-04-12 12:30:00,37.76,37.76,37.72,37.73,50597.0,34.4349,34.4349,34.3984,34.4075,50597.0
2017-04-12 12:35:00,37.73,37.74,37.67,37.69,89797.0,34.4075,34.4166,34.3528,34.371,89797.0
2017-04-12 12:40:00,37.69,37.73,37.68,37.73,56195.0,34.371,34.4075,34.3619,34.4075,56195.0
2017-04-12 12:45:00,37.74,37.77,37.73,37.75,44150.0,34.4166,34.444,34.4075,34.4258,44150.0
2017-04-12 12:50:00,37.76,37.76,37.67,37.68,55575.0,34.4349,34.4349,34.3528,34.3619,55575.0
2017-04-12 12:55:00,37.68,37.7,37.63,37.69,74051.0,34.3619,34.3802,34.3163,34.371,74051.0
2017-04-12 13:00:00,37.68,37.76,37.68,37.75,76486.0,34.3619,34.4349,34.3619,34.4258,76486.0
2017-04-12 13:05:00,37.75,37.81,37.73,37.8,47786.0,34.4258,34.4805,34.4075,34.4714,47786.0
2017-04-12 13:10:00,37.8,37.83,37.79,37.81,50495.0,34.4714,34.4987,34.4622,34.4805,50495.0
2017-04-12 13:15:00,37.81,37.82,37.77,37.79,65588.0,34.4805,34.4896,34.444,34.4622,65588.0
2017-04-12 13:20:00,37.78,37.78,37.73,37.76,40134.0,34.4531,34.4531,34.4075,34.4349,40134.0
2017-04-12 13:25:00,37.75,37.78,37.73,37.77,37005.0,34.4258,34.4531,34.4075,34.444,37005.0
2017-04-12 13:30:00,37.77,37.78,37.75,37.77,39366.0,34.444,34.4531,34.4258,34.444,39366.0
2017-04-12 13:35:00,37.77,37.82,37.75,37.81,60663.0,34.444,34.4896,34.4258,34.4805,60663.0
2017-04-12 13:40:00,37.82,37.86,37.81,37.85,42344.0,34.4896,34.5261,34.4805,34.5169,42344.0
2017-04-12 13:45:00,37.86,37.87,37.83,37.86,35935.0,34.5261,34.5352,34.4987,34.5261,35935.0
2017-04-12 13:50:00,37.86,37.86,37.81,37.83,30452.0,34.5261,34.5261,34.4805,34.4987,30452.0
2017-04-12 13:55:00,37.82,37.89,37.8,37.89,69541.0,34.4896,34.5534,34.4714,34.5534,69541.0
2017-04-12 14:00:00,37.89,37.89,37.84,37.85,18325.0,34.5534,34.5534,34.5078,34.5169,18325.0
2017-04-12 14:05:00,37.86,37.91,37.85,37.87,42778.0,34.5261,34.5717,34.5169,34.5352,42778.0
2017-04-12 14:10:00,37.87,37.9,37.86,37.87,53178.0,34.5352,34.5625,34.5261,34.5352,53178.0
2017-04-12 14:15:00,37.87,37.92,37.86,37.91,50821.0,34.5352,34.5808,34.5261,34.5717,50821.0
2017-04-12 14:20:00,37.91,37.92,37.86,37.9,35090.0,34.5717,34.5808,34.5261,34.5625,35090.0
2017-04-12 14:25:00,37.89,37.91,37.87,37.9,44155.0,34.5534,34.5717,34.5352,34.5625,44155.0
2017-04-12 14:30:00,37.9,37.95,37.9,37.94,36419.0,34.5625,34.6081,34.5625,34.599,36419.0
2017-04-12 14:35:00,37.94,37.94,37.84,37.84,40259.0,34.599,34.599,34.5078,34.5078,40259.0
2017-04-12 14:40:00,37.83,37.85,37.81,37.84,53827.0,34.4987,34.5169,34.4805,34.5078,53827.0
2017-04-12 14:45:00,37.83,37.87,37.81,37.82,57780.0,34.4987,34.5352,34.4805,34.4896,57780.0
2017-04-12 14:50:00,37.82,37.83,37.79,37.82,105407.0,34.4896,34.4987,34.4622,34.4896,105407.0
2017-04-12 14:55:00,37.82,37.83,37.8,37.8,47275.0,34.4896,34.4987,34.4714,34.4714,47275.0
2017-04-12 15:00:00,37.81,37.82,37.77,37.77,48908.0,34.4805,34.4896,34.444,34.444,48908.0
2017-04-12 15:05:00,37.77,37.8,37.75,37.77,74114.0,34.444,34.4714,34.4258,34.444,74114.0
2017-04-12 15:10:00,37.77,37.81,37.73,37.79,93434.0,34.444,34.4805,34.4075,34.4622,93434.0
2017-04-12 15:15:00,37.79,37.79,37.7,37.7,42531.0,34.4622,34.4622,34.3802,34.3802,42531.0
2017-04-12 15:20:00,37.7,37.83,37.7,37.79,111214.0,34.3802,34.4987,34.3802,34.4622,111214.0
2017-04-12 15:25:00,37.79,37.81,37.74,37.76,65491.0,34.4622,34.4805,34.4166,34.4349,65491.0
2017-04-12 15:30:00,37.77,37.82,37.77,37.82,84752.0,34.444,34.4896,34.444,34.4896,84752.0
2017-04-12 15:35:00,37.83,37.83,37.77,37.79,78228.0,34.4987,34.4987,34.444,34.4622,78228.0
2017-04-12 15:40:00,37.79,37.81,37.73,37.73,128382.0,34.4622,34.4805,34.4075,34.4075,128382.0
2017-04-12 15:45:00,37.73,37.76,37.69,37.7,131191.0,34.4075,34.4349,34.371,34.3802,131191.0
2017-04-12 15:50:00,37.71,37.77,37.7,37.77,178836.0,34.3893,34.444,34.3802,34.444,178836.0
2017-04-12 15:55:00,37.76,37.79,37.74,37.77,355435.0,34.4349,34.4622,34.4166,34.444,355435.0
2017-04-13 09:30:00,37.63,37.69,37.41,37.59,282087.0,34.3163,34.371,34.1157,34.2798,282087.0
2017-04-13 09:35:00,37.58,37.8,37.52,37.78,159326.0,34.2707,34.4714,34.216,34.4531,159326.0
2017-04-13 09:40:00,37.78,37.89,37.75,37.88,88819.0,34.4531,34.5534,34.4258,34.5443,88819.0
2017-04-13 09:45:00,37.87,37.96,37.83,37.96,59937.0,34.5352,34.6173,34.4987,34.6173,59937.0
2017-04-13 09:50:00,37.96,38.12,37.94,38.03,119721.0,34.6173,34.7632,34.599,34.6811,119721.0
2017-04-13 09:55:00,38.03,38.08,38.01,38.02,44394.0,34.6811,34.7267,34.6629,34.672,44394.0
2017-04-13 10:00:00,38.02,38.19,38.01,38.18,84328.0,34.672,34.827,34.6629,34.8179,84328.0
2017-04-13 10:05:00,38.18,38.18,38.11,38.16,55914.0,34.8179,34.8179,34.7541,34.7997,55914.0
2017-04-13 10:10:00,38.16,38.23,38.15,38.16,74217.0,34.7997,34.8635,34.7905,34.7997,74217.0
2017-04-13 10:15:00,38.17,38.21,38.13,38.16,54170.0,34.8088,34.8452,34.7723,34.7997,54170.0
2017-04-13 10:20:00,38.15,38.18,38.09,38.16,57199.0,34.7905,34.8179,34.7358,34.7997,57199.0
2017-04-13 10:25:00,38.16,38.17,38.1,38.11,48559.0,34.7997,34.8088,34.7449,34.7541,48559.0
2017-04-13 10:30:00,38.11,38.15,38.11,38.12,40584.0,34.7541,34.7905,34.7541,34.7632,40584.0
2017-04-13 10:35:00,38.12,38.13,38.07,38.12,32739.0,34.7632,34.7723,34.7176,34.7632,32739.0
2017-04-13 10:40:00,38.13,38.14,38.1,38.14,44975.0,34.7723,34.7814,34.7449,34.7814,44975.0
2017-04-13 10:45:00,38.14,38.16,38.11,38.13,48834.0,34.7814,34.7997,34.7541,34.7723,48834.0
2017-04-13 10:50:00,38.13,38.23,38.13,38.23,61172.0,34.7723,34.8635,34.7723,34.8635,61172.0
2017-04-13 10:55:00,38.22,38.24,38.19,38.2,41922.0,34.8544,34.8726,34.827,34.8361,41922.0
2017-04-13 11:00:00,38.2,38.25,38.2,38.22,31982.0,34.8361,34.8817,34.8361,34.8544,31982.0
2017-04-13 11:05:00,38.22,38.22,38.17,38.19,24429.0,34.8544,34.8544,34.8088,34.827,24429.0
2017-04-13 11:10:00,38.18,38.2,38.16,38.17,84976.0,34.8179,34.8361,34.7997,34.8088,84976.0
2017-04-13 11:15:00,38.17,38.18,38.12,38.12,56757.0,34.8088,34.8179,34.7632,34.7632,56757.0
2017-04-13 11:20:00,38.13,38.19,38.12,38.18,37441.0,34.7723,34.827,34.7632,34.8179,37441.0
2017-04-13 11:25:00,38.18,38.19,38.11,38.11,51738.0,34.8179,34.827,34.7541,34.7541,51738.0
2017-04-13 11:30:00,38.12,38.16,38.1,38.13,19287.0,34.7632,34.7997,34.7449,34.7723,19287.0
2017-04-13 11:35:00,38.14,38.16,38.13,38.15,19997.0,34.7814,34.7997,34.7723,34.7905,19997.0
2017-04-13 11:40:00,38.14,38.15,38.09,38.1,22213.0,34.7814,34.7905,34.7358,34.7449,22213.0
2017-04-13 11:45:00,38.1,38.11,38.06,38.07,32852.0,34.7449,34.7541,34.7085,34.7176,32852.0
2017-04-13 11:50:00,38.06,38.12,38.05,38.11,76327.0,34.7085,34.7632,34.6993,34.7541,76327.0
2017-04-13 11:55:00,38.12,38.14,38.11,38.12,22063.0,34.7632,34.7814,34.7541,34.7632,22063.0
2017-04-13 12:00:00,38.12,38.12,38.05,38.05,32532.0,34.7632,34.7632,34.6993,34.6993,32532.0
2017-04-13 12:05:00,38.05,38.07,38.0,38.02,26821.0,34.6993,34.7176,34.6537,34.672,26821.0
2017-04-13 12:10:00,38.02,38.04,37.99,37.99,36920.0,34.672,34.6902,34.6446,34.6446,36920.0
2017-04-13 12:15:00,38.0,38.03,37.97,37.98,34989.0,34.6537,34.6811,34.6264,34.6355,34989.0
2017-04-13 12:20:00,37.99,37.99,37.94,37.95,26745.0,34.6446,34.6446,34.599,34.6081,26745.0
2017-04-13 12:25:00,37.95,37.99,37.94,37.98,19468.0,34.6081,34.6446,34.599,34.6355,19468.0
2017-04-13 12:30:00,37.98,38.03,37.98,38.0,19076.0,34.6355,34.6811,34.6355,34.6537,19076.0
2017-04-13 12:35:00,38.01,38.02,37.97,37.98,21489.0,34.6629,34.672,34.6264,34.6355,21489.0
2017-04-13 12:40:00,37.98,37.98,37.93,37.95,38038.0,34.6355,34.6355,34.5899,34.6081,38038.0
2017-04-13 12:45:00,37.94,37.95,37.9,37.91,22633.0,34.599,34.6081,34.5625,34.5717,22633.0
2017-04-13 12:50:00,37.9,37.94,37.9,37.92,32685.0,34.5625,34.599,34.5625,34.5808,32685.0
2017-04-13 12:55:00,37.91,37.92,37.88,37.89,52313.0,34.5717,34.5808,34.5443,34.5534,52313.0
2017-04-13 13:00:00,37.89,37.89,37.8,37.8,152134.0,34.5534,34.5534,34.4714,34.4714,152134.0
2017-04-13 13:05:00,37.8,37.81,37.73,37.76,122135.0,34.4714,34.4805,34.4075,34.4349,122135.0
2017-04-13 13:10:00,37.76,37.78,37.67,37.7,205514.0,34.4349,34.4531,34.3528,34.3802,205514.0
2017-04-13 13:15:00,37.7,37.74,37.7,37.73,84532.0,34.3802,34.4166,34.3802,34.4075,84532.0
2017-04-13 13:20:00,37.74,37.74,37.68,37.7,44694.0,34.4166,34.4166,34.3619,34.3802,44694.0
2017-04-13 13:25:00,37.7,37.78,37.69,37.77,50511.0,34.3802,34.4531,34.371,34.444,50511.0
2017-04-13 13:30:00,37.77,37.78,37.71,37.72,63895.0,34.444,34.4531,34.3893,34.3984,63895.0
2017-04-13 13:35:00,37.72,37.73,37.68,37.68,39817.0,34.3984,34.4075,34.3619,34.3619,39817.0
2017-04-13 13:40:00,37.69,37.7,37.65,37.66,53155.0,34.371,34.3802,34.3346,34.3437,53155.0
2017-04-13 13:45:00,37.65,37.65,37.58,37.61,53165.0,34.3346,34.3346,34.2707,34.2981,53165.0
2017-04-13 13:50:00,37.61,37.68,37.61,37.67,32828.0,34.2981,34.3619,34.2981,34.3528,32828.0
2017-04-13 13:55:00,37.67,37.67,37.61,37.62,58615.0,34.3528,34.3528,34.2981,34.3072,58615.0
2017-04-13 14:00:00,37.62,37.68,37.61,37.65,47984.0,34.3072,34.3619,34.2981,34.3346,47984.0
2017-04-13 14:05:00,37.66,37.72,37.65,37.72,39006.0,34.3437,34.3984,34.3346,34.3984,39006.0
2017-04-13 14:10:00,37.72,37.74,37.7,37.7,48272.0,34.3984,34.4166,34.3802,34.3802,48272.0
2017-04-13 14:15:00,37.71,37.73,37.69,37.71,27617.0,34.3893,34.4075,34.371,34.3893,27617.0
2017-04-13 14:20:00,37.71,37.76,37.71,37.73,33321.0,34.3893,34.4349,34.3893,34.4075,33321.0
2017-04-13 14:25:00,37.73,37.78,37.72,37.78,24824.0,34.4075,34.4531,34.3984,34.4531,24824.0
2017-04-13 14:30:00,37.77,37.8,37.76,37.77,47300.0,34.444,34.4714,34.4349,34.444,47300.0
2017-04-13 14:35:00,37.77,37.78,37.72,37.73,57377.0,34.444,34.4531,34.3984,34.4075,57377.0
2017-04-13 14:40:00,37.73,37.78,37.72,37.76,21939.0,34.4075,34.4531,34.3984,34.4349,21939.0
2017-04-13 14:45:00,37.77,37.78,37.75,37.75,30886.0,34.444,34.4531,34.4258,34.4258,30886.0
2017-04-13 14:50:00,37.74,37.77,37.73,37.74,21495.0,34.4166,34.444,34.4075,34.4166,21495.0
2017-04-13 14:55:00,37.73,37.77,37.71,37.72,112816.0,34.4075,34.444,34.3893,34.3984,112816.0
2017-04-13 15:00:00,37.72,37.75,37.71,37.75,32786.0,34.3984,34.4258,34.3893,34.4258,32786.0
2017-04-13 15:05:00,37.75,37.76,37.68,37.69,65072.0,34.4258,34.4349,34.3619,34.371,65072.0
2017-04-13 15:10:00,37.68,37.68,37.64,37.66,56632.0,34.3619,34.3619,34.3254,34.3437,56632.0
2017-04-13 15:15:00,37.65,37.65,37.6,37.65,50105.0,34.3346,34.3346,34.289,34.3346,50105.0
2017-04-13 15:20:00,37.65,37.69,37.65,37.68,92890.0,34.3346,34.371,34.3346,34.3619,92890.0
2017-04-13 15:25:00,37.68,37.68,37.62,37.62,29976.0,34.3619,34.3619,34.3072,34.3072,29976.0
2017-04-13 15:30:00,37.62,37.64,37.56,37.57,75365.0,34.3072,34.3254,34.2525,34.2616,75365.0
2017-04-13 15:35:00,37.57,37.58,37.52,37.53,94170.0,34.2616,34.2707,34.216,34.2251,94170.0
2017-04-13 15:40:00,37.53,37.55,37.51,37.53,90884.0,34.2251,34.2434,34.2069,34.2251,90884.0
2017-04-13 15:45:00,37.53,37.61,37.53,37.59,191796.0,34.2251,34.2981,34.2251,34.2798,191796.0
2017-04-13 15:50:00,37.59,37.6,37.54,37.56,175979.0,34.2798,34.289,34.2342,34.2525,175979.0
2017-04-13 15:55:00,37.56,37.58,37.51,37.52,303795.0,34.2525,34.2707,34.2069,34.216,303795.0
2017-04-17 09:30:00,37.64,37.75,37.64,37.72,166788.0,34.3254,34.4258,34.3254,34.3984,166788.0
2017-04-17 09:35:00,37.72,37.77,37.66,37.66,81337.0,34.3984,34.444,34.3437,34.3437,81337.0
2017-04-17 09:40:00,37.66,37.66,37.57,37.63,119178.0,34.3437,34.3437,34.2616,34.3163,119178.0
2017-04-17 09:45:00,37.63,37.69,37.59,37.68,75096.0,34.3163,34.371,34.2798,34.3619,75096.0
2017-04-17 09:50:00,37.68,37.74,37.65,37.72,52812.0,34.3619,34.4166,34.3346,34.3984,52812.0
2017-04-17 09:55:00,37.72,37.73,37.68,37.7,45882.0,34.3984,34.4075,34.3619,34.3802,45882.0
2017-04-17 10:00:00,37.7,37.75,37.7,37.74,95548.0,34.3802,34.4258,34.3802,34.4166,95548.0
2017-04-17 10:05:00,37.75,37.8,37.73,37.75,61669.0,34.4258,34.4714,34.4075,34.4258,61669.0
2017-04-17 10:10:00,37.74,37.83,37.74,37.8,69953.0,34.4166,34.4987,34.4166,34.4714,69953.0
2017-04-17 10:15:00,37.8,37.9,37.8,37.88,53995.0,34.4714,34.5625,34.4714,34.5443,53995.0
2017-04-17 10:20:00,37.88,37.88,37.83,37.86,33172.0,34.5443,34.5443,34.4987,34.5261,33172.0
2017-04-17 10:25:00,37.85,37.86,37.81,37.82,53374.0,34.5169,34.5261,34.4805,34.4896,53374.0
2017-04-17 10:30:00,37.82,37.9,37.82,37.87,41231.0,34.4896,34.5625,34.4896,34.5352,41231.0
2017-04-17 10:35:00,37.86,37.86,37.79,37.84,27672.0,34.5261,34.5261,34.4622,34.5078,27672.0
2017-04-17 10:40:00,37.84,37.87,37.83,37.87,40953.0,34.5078,34.5352,34.4987,34.5352,40953.0
2017-04-17 10:45:00,37.87,37.89,37.82,37.82,46784.0,34.5352,34.5534,34.4896,34.4896,46784.0
2017-04-17 10:50:00,37.83,37.86,37.82,37.84,31790.0,34.4987,34.5261,34.4896,34.5078,31790.0
2017-04-17 10:55:00,37.84,37.87,37.83,37.85,41744.0,34.5078,34.5352,34.4987,34.5169,41744.0
2017-04-17 11:00:00,37.85,37.88,37.84,37.87,51584.0,34.5169,34.5443,34.5078,34.5352,51584.0
2017-04-17 11:05:00,37.87,37.9,37.87,37.88,47435.0,34.5352,34.5625,34.5352,34.5443,47435.0
2017-04-17 11:10:00,37.88,37.9,37.86,37.86,30092.0,34.5443,34.5625,34.5261,34.5261,30092.0
2017-04-17 11:15:00,37.87,37.91,37.87,37.88,73933.0,34.5352,34.5717,34.5352,34.5443,73933.0
2017-04-17 11:20:00,37.88,37.89,37.84,37.86,22575.0,34.5443,34.5534,34.5078,34.5261,22575.0
2017-04-17 11:25:00,37.87,37.9,37.86,37.88,86150.0,34.5352,34.5625,34.5261,34.5443,86150.0
2017-04-17 11:30:00,37.88,37.89,37.82,37.83,41419.0,34.5443,34.5534,34.4896,34.4987,41419.0
2017-04-17 11:35:00,37.84,37.86,37.83,37.83,32853.0,34.5078,34.5261,34.4987,34.4987,32853.0
2017-04-17 11:40:00,37.84,37.85,37.82,37.83,27479.0,34.5078,34.5169,34.4896,34.4987,27479.0
2017-04-17 11:45:00,37.83,37.83,37.76,37.78,65976.0,34.4987,34.4987,34.4349,34.4531,65976.0
2017-04-17 11:50:00,37.78,37.8,37.77,37.77,26195.0,34.4531,34.4714,34.444,34.444,26195.0
2017-04-17 11:55:00,37.77,37.8,37.75,37.76,26040.0,34.444,34.4714,34.4258,34.4349,26040.0
2017-04-17 12:00:00,37.75,37.82,37.75,37.82,29350.0,34.4258,34.4896,34.4258,34.4896,29350.0
2017-04-17 12:05:00,37.81,37.82,37.79,37.82,16664.0,34.4805,34.4896,34.4622,34.4896,16664.0
2017-04-17 12:10:00,37.82,37.82,37.78,37.79,23742.0,34.4896,34.4896,34.4531,34.4622,23742.0
2017-04-17 12:15:00,37.8,37.82,37.79,37.8,17971.0,34.4714,34.4896,34.4622,34.4714,17971.0
2017-04-17 12:20:00,37.8,37.87,37.8,37.84,38605.0,34.4714,34.5352,34.4714,34.5078,38605.0
2017-04-17 12:25:00,37.84,37.85,37.81,37.83,29676.0,34.5078,34.5169,34.4805,34.4987,29676.0
2017-04-17 12:30:00,37.84,37.85,37.82,37.82,28518.0,34.5078,34.5169,34.4896,34.4896,28518.0
2017-04-17 12:35:00,37.82,37.82,37.79,37.8,24908.0,34.4896,34.4896,34.4622,34.4714,24908.0
2017-04-17 12:40:00,37.8,37.84,37.8,37.84,15777.0,34.4714,34.5078,34.4714,34.5078,15777.0
2017-04-17 12:45:00,37.84,37.84,37.8,37.8,23173.0,34.5078,34.5078,34.4714,34.4714,23173.0
2017-04-17 12:50:00,37.8,37.81,37.77,37.81,23687.0,34.4714,34.4805,34.444,34.4805,23687.0
2017-04-17 12:55:00,37.82,37.82,37.79,37.8,14616.0,34.4896,34.4896,34.4622,34.4714,14616.0
2017-04-17 13:00:00,37.79,37.84,37.79,37.83,22621.0,34.4622,34.5078,34.4622,34.4987,22621.0
2017-04-17 13:05:00,37.82,37.83,37.81,37.83,17196.0,34.4896,34.4987,34.4805,34.4987,17196.0
2017-04-17 13:10:00,37.82,37.85,37.79,37.8,28569.0,34.4896,34.5169,34.4622,34.4714,28569.0
2017-04-17 13:15:00,37.8,37.81,37.78,37.79,17894.0,34.4714,34.4805,34.4531,34.4622,17894.0
2017-04-17 13:20:00,37.79,37.79,37.77,37.77,15656.0,34.4622,34.4622,34.444,34.444,15656.0
2017-04-17 13:25:00,37.77,37.81,37.77,37.81,35130.0,34.444,34.4805,34.444,34.4805,35130.0
2017-04-17 13:30:00,37.8,37.82,37.76,37.77,43889.0,34.4714,34.4896,34.4349,34.444,43889.0
2017-04-17 13:35:00,37.76,37.77,37.74,37.77,27399.0,34.4349,34.444,34.4166,34.444,27399.0
2017-04-17 13:40:00,37.76,37.78,37.74,37.77,27094.0,34.4349,34.4531,34.4166,34.444,27094.0
2017-04-17 13:45:00,37.77,37.77,37.75,37.77,14524.0,34.444,34.444,34.4258,34.444,14524.0
2017-04-17 13:50:00,37.76,37.77,37.74,37.74,15952.0,34.4349,34.444,34.4166,34.4166,15952.0
2017-04-17 13:55:00,37.75,37.77,37.74,37.74,23148.0,34.4258,34.444,34.4166,34.4166,23148.0
2017-04-17 14:00:00,37.75,37.77,37.73,37.76,23454.0,34.4258,34.444,34.4075,34.4349,23454.0
2017-04-17 14:05:00,37.76,37.79,37.75,37.76,24403.0,34.4349,34.4622,34.4258,34.4349,24403.0
2017-04-17 14:10:00,37.77,37.8,37.77,37.78,19507.0,34.444,34.4714,34.444,34.4531,19507.0
2017-04-17 14:15:00,37.78,37.82,37.77,37.78,32988.0,34.4531,34.4896,34.444,34.4531,32988.0
2017-04-17 14:20:00,37.79,37.79,37.77,37.79,19210.0,34.4622,34.4622,34.444,34.4622,19210.0
2017-04-17 14:25:00,37.79,37.8,37.77,37.77,19011.0,34.4622,34.4714,34.444,34.444,19011.0
2017-04-17 14:30:00,37.77,37.83,37.77,37.81,40943.0,34.444,34.4987,34.444,34.4805,40943.0
2017-04-17 14:35:00,37.81,37.82,37.79,37.82,38427.0,34.4805,34.4896,34.4622,34.4896,38427.0
2017-04-17 14:40:00,37.81,37.82,37.78,37.78,30958.0,34.4805,34.4896,34.4531,34.4531,30958.0
2017-04-17 14:45:00,37.79,37.79,37.73,37.74,33727.0,34.4622,34.4622,34.4075,34.4166,33727.0
2017-04-17 14:50:00,37.73,37.74,37.7,37.72,39309.0,34.4075,34.4166,34.3802,34.3984,39309.0
2017-04-17 14:55:00,37.72,37.78,37.71,37.77,192278.0,34.3984,34.4531,34.3893,34.444,192278.0
2017-04-17 15:00:00,37.77,37.79,37.75,37.76,47831.0,34.444,34.4622,34.4258,34.4349,47831.0
2017-04-17 15:05:00,37.76,37.78,37.74,37.77,38514.0,34.4349,34.4531,34.4166,34.444,38514.0
2017-04-17 15:10:00,37.78,37.81,37.77,37.81,60637.0,34.4531,34.4805,34.444,34.4805,60637.0
2017-04-17 15:15:00,37.8,37.89,37.8,37.86,120911.0,34.4714,34.5534,34.4714,34.5261,120911.0
2017-04-17 15:20:00,37.86,37.86,37.83,37.85,57125.0,34.5261,34.5261,34.4987,34.5169,57125.0
2017-04-17 15:25:00,37.85,37.88,37.83,37.87,95148.0,34.5169,34.5443,34.4987,34.5352,95148.0
2017-04-17 15:30:00,37.87,37.88,37.83,37.83,60152.0,34.5352,34.5443,34.4987,34.4987,60152.0
2017-04-17 15:35:00,37.84,37.89,37.83,37.87,87373.0,34.5078,34.5534,34.4987,34.5352,87373.0
2017-04-17 15:40:00,37.88,37.91,37.86,37.89,140608.0,34.5443,34.5717,34.5261,34.5534,140608.0
2017-04-17 15:45:00,37.89,37.96,37.88,37.96,160492.0,34.5534,34.6173,34.5443,34.6173,160492.0
2017-04-17 15:50:00,37.96,37.98,37.95,37.98,110704.0,34.6173,34.6355,34.6081,34.6355,110704.0
2017-04-17 15:55:00,37.98,38.03,37.94,38.02,682327.0,34.6355,34.6811,34.599,34.672,682327.0
2017-04-18 09:30:00,37.79,37.84,37.6,37.74,276164.0,34.4622,34.5078,34.289,34.4166,276164.0
2017-04-18 09:35:00,37.73,37.82,37.7,37.78,118250.0,34.4075,34.4896,34.3802,34.4531,118250.0
2017-04-18 09:40:00,37.79,37.85,37.79,37.85,108194.0,34.4622,34.5169,34.4622,34.5169,108194.0
2017-04-18 09:45:00,37.85,37.96,37.85,37.93,73515.0,34.5169,34.6173,34.5169,34.5899,73515.0
2017-04-18 09:50:00,37.92,37.98,37.89,37.97,65340.0,34.5808,34.6355,34.5534,34.6264,65340.0
2017-04-18 09:55:00,37.96,38.04,37.95,38.03,104984.0,34.6173,34.6902,34.6081,34.6811,104984.0
2017-04-18 10:00:00,38.05,38.06,37.92,37.92,62852.0,34.6993,34.7085,34.5808,34.5808,62852.0
2017-04-18 10:05:00,37.93,37.95,37.89,37.9,51459.0,34.5899,34.6081,34.5534,34.5625,51459.0
2017-04-18 10:10:00,37.9,37.92,37.85,37.87,47917.0,34.5625,34.5808,34.5169,34.5352,47917.0
2017-04-18 10:15:00,37.88,37.9,37.8,37.82,55245.0,34.5443,34.5625,34.4714,34.4896,55245.0
2017-04-18 10:20:00,37.82,37.82,37.77,37.8,40668.0,34.4896,34.4896,34.444,34.4714,40668.0
2017-04-18 10:25:00,37.79,37.86,37.78,37.86,27651.0,34.4622,34.5261,34.4531,34.5261,27651.0
2017-04-18 10:30:00,37.85,37.87,37.83,37.87,35209.0,34.5169,34.5352,34.4987,34.5352,35209.0
2017-04-18 10:35:00,37.87,37.91,37.85,37.88,45170.0,34.5352,34.5717,34.5169,34.5443,45170.0
2017-04-18 10:40:00,37.88,37.89,37.86,37.89,23805.0,34.5443,34.5534,34.5261,34.5534,23805.0
2017-04-18 10:45:00,37.9,37.91,37.82,37.83,47922.0,34.5625,34.5717,34.4896,34.4987,47922.0
2017-04-18 10:50:00,37.83,37.83,37.75,37.76,51505.0,34.4987,34.4987,34.4258,34.4349,51505.0
2017-04-18 10:55:00,37.77,37.79,37.73,37.78,29346.0,34.444,34.4622,34.4075,34.4531,29346.0
2017-04-18 11:00:00,37.79,37.83,37.77,37.78,41062.0,34.4622,34.4987,34.444,34.4531,41062.0
2017-04-18 11:05:00,37.77,37.83,37.77,37.83,37384.0,34.444,34.4987,34.444,34.4987,37384.0
2017-04-18 11:10:00,37.83,37.88,37.83,37.86,41524.0,34.4987,34.5443,34.4987,34.5261,41524.0
2017-04-18 11:15:00,37.85,37.89,37.84,37.85,22917.0,34.5169,34.5534,34.5078,34.5169,22917.0
2017-04-18 11:20:00,37.85,37.88,37.83,37.84,48195.0,34.5169,34.5443,34.4987,34.5078,48195.0
2017-04-18 11:25:00,37.83,37.86,37.82,37.84,23762.0,34.4987,34.5261,34.4896,34.5078,23762.0
2017-04-18 11:30:00,37.84,37.84,37.74,37.74,30721.0,34.5078,34.5078,34.4166,34.4166,30721.0
2017-04-18 11:35:00,37.74,37.76,37.69,37.75,41691.0,34.4166,34.4349,34.371,34.4258,41691.0
2017-04-18 11:40:00,37.75,37.78,37.72,37.74,20192.0,34.4258,34.4531,34.3984,34.4166,20192.0
2017-04-18 11:45:00,37.75,37.79,37.73,37.79,25393.0,34.4258,34.4622,34.4075,34.4622,25393.0
2017-04-18 11:50:00,37.8,37.8,37.76,37.79,22659.0,34.4714,34.4714,34.4349,34.4622,22659.0
2017-04-18 11:55:00,37.8,37.81,37.73,37.73,44303.0,34.4714,34.4805,34.4075,34.4075,44303.0
2017-04-18 12:00:00,37.73,37.8,37.69,37.8,60014.0,34.4075,34.4714,34.371,34.4714,60014.0
2017-04-18 12:05:00,37.8,37.8,37.75,37.77,36170.0,34.4714,34.4714,34.4258,34.444,36170.0
2017-04-18 12:10:00,37.77,37.78,37.74,37.78,42872.0,34.444,34.4531,34.4166,34.4531,42872.0
2017-04-18 12:15:00,37.77,37.77,37.7,37.72,48306.0,34.444,34.444,34.3802,34.3984,48306.0
2017-04-18 12:20:00,37.73,37.76,37.72,37.76,37980.0,34.4075,34.4349,34.3984,34.4349,37980.0
2017-04-18 12:25:00,37.76,37.77,37.75,37.76,7556.0,34.4349,34.444,34.4258,34.4349,7556.0
2017-04-18 12:30:00,37.76,37.79,37.75,37.77,52675.0,34.4349,34.4622,34.4258,34.444,52675.0
2017-04-18 12:35:00,37.77,37.77,37.72,37.73,40977.0,34.444,34.444,34.3984,34.4075,40977.0
2017-04-18 12:40:00,37.73,37.77,37.73,37.73,88221.0,34.4075,34.444,34.4075,34.4075,88221.0
2017-04-18 12:45:00,37.73,37.75,37.71,37.75,62332.0,34.4075,34.4258,34.3893,34.4258,62332.0
2017-04-18 12:50:00,37.75,37.8,37.74,37.78,46827.0,34.4258,34.4714,34.4166,34.4531,46827.0
2017-04-18 12:55:00,37.77,37.81,37.77,37.78,31781.0,34.444,34.4805,34.444,34.4531,31781.0
2017-04-18 13:00:00,37.78,37.78,37.74,37.75,38139.0,34.4531,34.4531,34.4166,34.4258,38139.0
2017-04-18 13:05:00,37.75,37.78,37.74,37.78,40065.0,34.4258,34.4531,34.4166,34.4531,40065.0
2017-04-18 13:10:00,37.78,37.82,37.77,37.81,29881.0,34.4531,34.4896,34.444,34.4805,29881.0
2017-04-18 13:15:00,37.81,37.84,37.8,37.8,65287.0,34.4805,34.5078,34.4714,34.4714,65287.0
2017-04-18 13:20:00,37.81,37.81,37.78,37.78,30424.0,34.4805,34.4805,34.4531,34.4531,30424.0
2017-04-18 13:25:00,37.79,37.84,37.79,37.84,42570.0,34.4622,34.5078,34.4622,34.5078,42570.0
2017-04-18 13:30:00,37.84,37.87,37.83,37.87,52349.0,34.5078,34.5352,34.4987,34.5352,52349.0
2017-04-18 13:35:00,37.87,37.88,37.85,37.87,33046.0,34.5352,34.5443,34.5169,34.5352,33046.0
2017-04-18 13:40:00,37.88,37.91,37.87,37.9,57929.0,34.5443,34.5717,34.5352,34.5625,57929.0
2017-04-18 13:45:00,37.9,37.91,37.88,37.91,40411.0,34.5625,34.5717,34.5443,34.5717,40411.0
2017-04-18 13:50:00,37.91,37.91,37.87,37.88,40028.0,34.5717,34.5717,34.5352,34.5443,40028.0
2017-04-18 13:55:00,37.87,37.87,37.83,37.87,20112.0,34.5352,34.5352,34.4987,34.5352,20112.0
2017-04-18 14:00:00,37.87,37.93,37.87,37.93,28108.0,34.5352,34.5899,34.5352,34.5899,28108.0
2017-04-18 14:05:00,37.92,37.95,37.91,37.93,63863.0,34.5808,34.6081,34.5717,34.5899,63863.0
2017-04-18 14:10:00,37.93,37.94,37.91,37.92,34896.0,34.5899,34.599,34.5717,34.5808,34896.0
2017-04-18 14:15:00,37.93,37.95,37.92,37.95,23375.0,34.5899,34.6081,34.5808,34.6081,23375.0
2017-04-18 14:20:00,37.94,37.96,37.89,37.9,55445.0,34.599,34.6173,34.5534,34.5625,55445.0
2017-04-18 14:25:00,37.9,37.91,37.87,37.9,61816.0,34.5625,34.5717,34.5352,34.5625,61816.0
2017-04-18 14:30:00,37.9,37.91,37.87,37.89,130790.0,34.5625,34.5717,34.5352,34.5534,130790.0
2017-04-18 14:35:00,37.89,37.91,37.88,37.9,177059.0,34.5534,34.5717,34.5443,34.5625,177059.0
2017-04-18 14:40:00,37.9,37.9,37.85,37.86,207759.0,34.5625,34.5625,34.5169,34.5261,207759.0
2017-04-18 14:45:00,37.86,37.93,37.86,37.93,275240.0,34.5261,34.5899,34.5261,34.5899,275240.0
2017-04-18 14:50:00,37.92,37.96,37.91,37.93,160123.0,34.5808,34.6173,34.5717,34.5899,160123.0
2017-04-18 14:55:00,37.94,37.94,37.89,37.91,253473.0,34.599,34.599,34.5534,34.5717,253473.0
2017-04-18 15:00:00,37.9,37.92,37.88,37.9,68979.0,34.5625,34.5808,34.5443,34.5625,68979.0
2017-04-18 15:05:00,37.9,37.93,37.9,37.91,34270.0,34.5625,34.5899,34.5625,34.5717,34270.0
2017-04-18 15:10:00,37.91,37.92,37.89,37.92,73791.0,34.5717,34.5808,34.5534,34.5808,73791.0
2017-04-18 15:15:00,37.92,37.98,37.92,37.97,52118.0,34.5808,34.6355,34.5808,34.6264,52118.0
2017-04-18 15:20:00,37.97,38.04,37.97,38.04,76300.0,34.6264,34.6902,34.6264,34.6902,76300.0
2017-04-18 15:25:00,38.04,38.04,38.01,38.02,50900.0,34.6902,34.6902,34.6629,34.672,50900.0
2017-04-18 15:30:00,38.02,38.03,38.01,38.02,104785.0,34.672,34.6811,34.6629,34.672,104785.0
2017-04-18 15:35:00,38.02,38.05,38.01,38.02,74437.0,34.672,34.6993,34.6629,34.672,74437.0
2017-04-18 15:40:00,38.02,38.07,38.02,38.07,158643.0,34.672,34.7176,34.672,34.7176,158643.0
2017-04-18 15:45:00,38.07,38.11,38.06,38.09,114509.0,34.7176,34.7541,34.7085,34.7358,114509.0
2017-04-18 15:50:00,38.09,38.1,38.05,38.08,261007.0,34.7358,34.7449,34.6993,34.7267,261007.0
2017-04-18 15:55:00,38.08,38.08,38.04,38.05,228695.0,34.7267,34.7267,34.6902,34.6993,228695.0
2017-04-19 09:30:00,39.2,39.62,39.15,39.5,1301099.0,35.7481,36.1311,35.7025,36.0217,1301099.0
2017-04-19 09:35:00,39.49,39.52,39.27,39.3,476130.0,36.0125,36.0399,35.8119,35.8393,476130.0
2017-04-19 09:40:00,39.31,39.39,39.24,39.38,351804.0,35.8484,35.9213,35.7845,35.9122,351804.0
2017-04-19 09:45:00,39.39,39.49,39.33,39.46,526796.0,35.9213,36.0125,35.8666,35.9852,526796.0
2017-04-19 09:50:00,39.45,39.57,39.44,39.5,541935.0,35.9761,36.0855,35.9669,36.0217,541935.0
2017-04-19 09:55:00,39.5,39.62,39.46,39.51,463200.0,36.0217,36.1311,35.9852,36.0308,463200.0
2017-04-19 10:00:00,39.51,39.52,39.3,39.31,251286.0,36.0308,36.0399,35.8393,35.8484,251286.0
2017-04-19 10:05:00,39.3,39.36,39.23,39.25,154210.0,35.8393,35.894,35.7754,35.7937,154210.0
2017-04-19 10:10:00,39.25,39.36,39.25,39.3,166472.0,35.7937,35.894,35.7937,35.8393,166472.0
2017-04-19 10:15:00,39.29,39.33,39.25,39.31,79944.0,35.8301,35.8666,35.7937,35.8484,79944.0
2017-04-19 10:20:00,39.3,39.32,39.18,39.22,171354.0,35.8393,35.8575,35.7298,35.7663,171354.0
2017-04-19 10:25:00,39.22,39.26,39.17,39.25,84249.0,35.7663,35.8028,35.7207,35.7937,84249.0
2017-04-19 10:30:00,39.26,39.31,39.21,39.31,80115.0,35.8028,35.8484,35.7572,35.8484,80115.0
2017-04-19 10:35:00,39.31,39.37,39.3,39.33,95041.0,35.8484,35.9031,35.8393,35.8666,95041.0
2017-04-19 10:40:00,39.33,39.4,39.31,39.39,89978.0,35.8666,35.9305,35.8484,35.9213,89978.0
2017-04-19 10:45:00,39.4,39.43,39.28,39.3,97100.0,35.9305,35.9578,35.821,35.8393,97100.0
2017-04-19 10:50:00,39.3,39.31,39.24,39.29,110641.0,35.8393,35.8484,35.7845,35.8301,110641.0
2017-04-19 10:55:00,39.29,39.34,39.25,39.34,171619.0,35.8301,35.8757,35.7937,35.8757,171619.0
2017-04-19 11:00:00,39.33,39.42,39.33,39.41,74084.0,35.8666,35.9487,35.8666,35.9396,74084.0
2017-04-19 11:05:00,39.42,39.44,39.39,39.4,65709.0,35.9487,35.9669,35.9213,35.9305,65709.0
2017-04-19 11:10:00,39.39,39.5,39.37,39.5,110611.0,35.9213,36.0217,35.9031,36.0217,110611.0
2017-04-19 11:15:00,39.5,39.61,39.48,39.6,126351.0,36.0217,36.122,36.0034,36.1128,126351.0
2017-04-19 11:20:00,39.6,39.64,39.55,39.64,210153.0,36.1128,36.1493,36.0672,36.1493,210153.0
2017-04-19 11:25:00,39.64,39.64,39.56,39.63,159218.0,36.1493,36.1493,36.0764,36.1402,159218.0
2017-04-19 11:30:00,39.63,39.64,39.56,39.6,99218.0,36.1402,36.1493,36.0764,36.1128,99218.0
2017-04-19 11:35:00,39.59,39.65,39.58,39.63,191113.0,36.1037,36.1584,36.0946,36.1402,191113.0
2017-04-19 11:40:00,39.63,39.66,39.57,39.62,205286.0,36.1402,36.1676,36.0855,36.1311,205286.0
2017-04-19 11:45:00,39.62,39.62,39.56,39.58,99141.0,36.1311,36.1311,36.0764,36.0946,99141.0
2017-04-19 11:50:00,39.59,39.61,39.53,39.54,107475.0,36.1037,36.122,36.049,36.0581,107475.0
2017-04-19 11:55:00,39.54,39.57,39.53,39.56,81101.0,36.0581,36.0855,36.049,36.0764,81101.0
2017-04-19 12:00:00,39.56,39.59,39.52,39.52,91011.0,36.0764,36.1037,36.0399,36.0399,91011.0
2017-04-19 12:05:00,39.52,39.55,39.45,39.51,102707.0,36.0399,36.0672,35.9761,36.0308,102707.0
2017-04-19 12:10:00,39.5,39.53,39.46,39.49,67079.0,36.0217,36.049,35.9852,36.0125,67079.0
2017-04-19 12:15:00,39.48,39.57,39.47,39.54,160242.0,36.0034,36.0855,35.9943,36.0581,160242.0
2017-04-19 12:20:00,39.54,39.6,39.53,39.58,58268.0,36.0581,36.1128,36.049,36.0946,58268.0
2017-04-19 12:25:00,39.59,39.6,39.51,39.53,90275.0,36.1037,36.1128,36.0308,36.049,90275.0
2017-04-19 12:30:00,39.52,39.56,39.52,39.54,54328.0,36.0399,36.0764,36.0399,36.0581,54328.0
2017-04-19 12:35:00,39.53,39.54,39.43,39.48,148480.0,36.049,36.0581,35.9578,36.0034,148480.0
2017-04-19 12:40:00,39.48,39.53,39.47,39.47,156870.0,36.0034,36.049,35.9943,35.9943,156870.0
2017-04-19 12:45:00,39.46,39.5,39.42,39.43,76365.0,35.9852,36.0217,35.9487,35.9578,76365.0
2017-04-19 12:50:00,39.43,39.46,39.39,39.41,228805.0,35.9578,35.9852,35.9213,35.9396,228805.0
2017-04-19 12:55:00,39.41,39.45,39.4,39.41,65621.0,35.9396,35.9761,35.9305,35.9396,65621.0
2017-04-19 13:00:00,39.41,39.43,39.34,39.34,92215.0,35.9396,35.9578,35.8757,35.8757,92215.0
2017-04-19 13:05:00,39.34,39.36,39.3,39.32,59648.0,35.8757,35.894,35.8393,35.8575,59648.0
2017-04-19 13:10:00,39.31,39.33,39.25,39.28,86820.0,35.8484,35.8666,35.7937,35.821,86820.0
2017-04-19 13:15:00,39.28,39.37,39.28,39.36,55346.0,35.821,35.9031,35.821,35.894,55346.0
2017-04-19 13:20:00,39.36,39.42,39.35,39.39,58172.0,35.894,35.9487,35.8849,35.9213,58172.0
2017-04-19 13:25:00,39.4,39.41,39.36,39.36,87717.0,35.9305,35.9396,35.894,35.894,87717.0
2017-04-19 13:30:00,39.36,39.4,39.34,39.4,68838.0,35.894,35.9305,35.8757,35.9305,68838.0
2017-04-19 13:35:00,39.41,39.41,39.36,39.36,27867.0,35.9396,35.9396,35.894,35.894,27867.0
2017-04-19 13:40:00,39.36,39.38,39.29,39.32,165356.0,35.894,35.9122,35.8301,35.8575,165356.0
2017-04-19 13:45:00,39.32,39.36,39.31,39.33,43997.0,35.8575,35.894,35.8484,35.8666,43997.0
2017-04-19 13:50:00,39.33,39.43,39.32,39.38,172652.0,35.8666,35.9578,35.8575,35.9122,172652.0
2017-04-19 13:55:00,39.38,39.39,39.34,39.35,51737.0,35.9122,35.9213,35.8757,35.8849,51737.0
2017-04-19 14:00:00,39.34,39.39,39.33,39.39,64150.0,35.8757,35.9213,35.8666,35.9213,64150.0
2017-04-19 14:05:00,39.39,39.39,39.31,39.32,61271.0,35.9213,35.9213,35.8484,35.8575,61271.0
2017-04-19 14:10:00,39.32,39.33,39.24,39.25,98155.0,35.8575,35.8666,35.7845,35.7937,98155.0
2017-04-19 14:15:00,39.24,39.28,39.21,39.27,78154.0,35.7845,35.821,35.7572,35.8119,78154.0
2017-04-19 14:20:00,39.28,39.3,39.25,39.25,81864.0,35.821,35.8393,35.7937,35.7937,81864.0
2017-04-19 14:25:00,39.25,39.31,39.24,39.28,91734.0,35.7937,35.8484,35.7845,35.821,91734.0
2017-04-19 14:30:00,39.27,39.3,39.24,39.27,63236.0,35.8119,35.8393,35.7845,35.8119,63236.0
2017-04-19 14:35:00,39.27,39.34,39.27,39.34,65994.0,35.8119,35.8757,35.8119,35.8757,65994.0
2017-04-19 14:40:00,39.34,39.34,39.28,39.32,62494.0,35.8757,35.8757,35.821,35.8575,62494.0
2017-04-19 14:45:00,39.31,39.32,39.26,39.28,64370.0,35.8484,35.8575,35.8028,35.821,64370.0
2017-04-19 14:50:00,39.27,39.28,39.22,39.24,61447.0,35.8119,35.821,35.7663,35.7845,61447.0
2017-04-19 14:55:00,39.23,39.26,39.22,39.22,46529.0,35.7754,35.8028,35.7663,35.7663,46529.0
2017-04-19 15:00:00,39.22,39.24,39.19,39.23,66530.0,35.7663,35.7845,35.739,35.7754,66530.0
2017-04-19 15:05:00,39.24,39.3,39.23,39.29,106997.0,35.7845,35.8393,35.7754,35.8301,106997.0
2017-04-19 15:10:00,39.3,39.33,39.29,39.3,80350.0,35.8393,35.8666,35.8301,35.8393,80350.0
2017-04-19 15:15:00,39.3,39.34,39.29,39.33,97521.0,35.8393,35.8757,35.8301,35.8666,97521.0
2017-04-19 15:20:00,39.33,39.33,39.28,39.3,76062.0,35.8666,35.8666,35.821,35.8393,76062.0
2017-04-19 15:25:00,39.3,39.32,39.21,39.22,182494.0,35.8393,35.8575,35.7572,35.7663,182494.0
2017-04-19 15:30:00,39.22,39.23,39.17,39.21,128428.0,35.7663,35.7754,35.7207,35.7572,128428.0
2017-04-19 15:35:00,39.2,39.23,39.19,39.22,116690.0,35.7481,35.7754,35.739,35.7663,116690.0
2017-04-19 15:40:00,39.23,39.24,39.17,39.2,188373.0,35.7754,35.7845,35.7207,35.7481,188373.0
2017-04-19 15:45:00,39.21,39.23,39.19,39.19,219362.0,35.7572,35.7754,35.739,35.739,219362.0
2017-04-19 15:50:00,39.19,39.2,39.17,39.2,202926.0,35.739,35.7481,35.7207,35.7481,202926.0
2017-04-19 15:55:00,39.19,39.25,39.19,39.24,604977.0,35.739,35.7937,35.739,35.7845,604977.0
2017-04-20 09:30:00,39.54,39.76,39.46,39.75,311988.0,36.0581,36.2588,35.9852,36.2496,311988.0
2017-04-20 09:35:00,39.76,39.76,39.65,39.69,129572.0,36.2588,36.2588,36.1584,36.1949,129572.0
2017-04-20 09:40:00,39.69,39.71,39.57,39.66,144802.0,36.1949,36.2132,36.0855,36.1676,144802.0
2017-04-20 09:45:00,39.66,39.67,39.52,39.52,188322.0,36.1676,36.1767,36.0399,36.0399,188322.0
2017-04-20 09:50:00,39.52,39.57,39.47,39.47,81764.0,36.0399,36.0855,35.9943,35.9943,81764.0
2017-04-20 09:55:00,39.47,39.47,39.35,39.39,80786.0,35.9943,35.9943,35.8849,35.9213,80786.0
2017-04-20 10:00:00,39.39,39.49,39.37,39.46,120042.0,35.9213,36.0125,35.9031,35.9852,120042.0
2017-04-20 10:05:00,39.45,39.47,39.41,39.47,88904.0,35.9761,35.9943,35.9396,35.9943,88904.0
2017-04-20 10:10:00,39.46,39.52,39.41,39.41,99975.0,35.9852,36.0399,35.9396,35.9396,99975.0
2017-04-20 10:15:00,39.41,39.42,39.3,39.31,112104.0,35.9396,35.9487,35.8393,35.8484,112104.0
2017-04-20 10:20:00,39.32,39.36,39.3,39.3,170569.0,35.8575,35.894,35.8393,35.8393,170569.0
2017-04-20 10:25:00,39.3,39.31,39.22,39.24,151265.0,35.8393,35.8484,35.7663,35.7845,151265.0
2017-04-20 10:30:00,39.24,39.28,39.15,39.18,148887.0,35.7845,35.821,35.7025,35.7298,148887.0
2017-04-20 10:35:00,39.18,39.26,39.18,39.26,51979.0,35.7298,35.8028,35.7298,35.8028,51979.0
2017-04-20 10:40:00,39.26,39.31,39.23,39.29,72564.0,35.8028,35.8484,35.7754,35.8301,72564.0
2017-04-20 10:45:00,39.3,39.36,39.29,39.33,58339.0,35.8393,35.894,35.8301,35.8666,58339.0
2017-04-20 10:50:00,39.34,39.35,39.28,39.32,49794.0,35.8757,35.8849,35.821,35.8575,49794.0
2017-04-20 10:55:00,39.33,39.36,39.3,39.3,50928.0,35.8666,35.894,35.8393,35.8393,50928.0
2017-04-20 11:00:00,39.31,39.31,39.23,39.29,47682.0,35.8484,35.8484,35.7754,35.8301,47682.0
2017-04-20 11:05:00,39.29,39.3,39.24,39.29,37803.0,35.8301,35.8393,35.7845,35.8301,37803.0
2017-04-20 11:10:00,39.3,39.36,39.28,39.36,39948.0,35.8393,35.894,35.821,35.894,39948.0
2017-04-20 11:15:00,39.36,39.41,39.34,39.4,53129.0,35.894,35.9396,35.8757,35.9305,53129.0
2017-04-20 11:20:00,39.4,39.46,39.36,39.43,69677.0,35.9305,35.9852,35.894,35.9578,69677.0
2017-04-20 11:25:00,39.44,39.45,39.39,39.45,34861.0,35.9669,35.9761,35.9213,35.9761,34861.0
2017-04-20 11:30:00,39.45,39.46,39.35,39.36,70325.0,35.9761,35.9852,35.8849,35.894,70325.0
2017-04-20 11:35:00,39.37,39.37,39.32,39.35,78453.0,35.9031,35.9031,35.8575,35.8849,78453.0
2017-04-20 11:40:00,39.36,39.37,39.28,39.36,63133.0,35.894,35.9031,35.821,35.894,63133.0
2017-04-20 11:45:00,39.36,39.46,39.36,39.45,58950.0,35.894,35.9852,35.894,35.9761,58950.0
2017-04-20 11:50:00,39.46,39.49,39.45,39.45,47045.0,35.9852,36.0125,35.9761,35.9761,47045.0
2017-04-20 11:55:00,39.46,39.53,39.45,39.5,53303.0,35.9852,36.049,35.9761,36.0217,53303.0
2017-04-20 12:00:00,39.5,39.56,39.49,39.55,57410.0,36.0217,36.0764,36.0125,36.0672,57410.0
2017-04-20 12:05:00,39.55,39.57,39.52,39.56,50309.0,36.0672,36.0855,36.0399,36.0764,50309.0
2017-04-20 12:10:00,39.56,39.62,39.56,39.61,68092.0,36.0764,36.1311,36.0764,36.122,68092.0
2017-04-20 12:15:00,39.62,39.64,39.59,39.64,62374.0,36.1311,36.1493,36.1037,36.1493,62374.0
2017-04-20 12:20:00,39.64,39.67,39.63,39.63,58161.0,36.1493,36.1767,36.1402,36.1402,58161.0
2017-04-20 12:25:00,39.64,39.64,39.55,39.6,79571.0,36.1493,36.1493,36.0672,36.1128,79571.0
2017-04-20 12:30:00,39.59,39.63,39.58,39.62,62214.0,36.1037,36.1402,36.0946,36.1311,62214.0
2017-04-20 12:35:00,39.62,39.63,39.57,39.6,100852.0,36.1311,36.1402,36.0855,36.1128,100852.0
2017-04-20 12:40:00,39.61,39.64,39.58,39.64,128077.0,36.122,36.1493,36.0946,36.1493,128077.0
2017-04-20 12:45:00,39.63,39.65,39.61,39.62,54103.0,36.1402,36.1584,36.122,36.1311,54103.0
2017-04-20 12:50:00,39.62,39.66,39.59,39.66,40457.0,36.1311,36.1676,36.1037,36.1676,40457.0
2017-04-20 12:55:00,39.65,39.66,39.56,39.57,54412.0,36.1584,36.1676,36.0764,36.0855,54412.0
2017-04-20 13:00:00,39.57,39.62,39.57,39.62,36737.0,36.0855,36.1311,36.0855,36.1311,36737.0
2017-04-20 13:05:00,39.62,39.62,39.55,39.55,30855.0,36.1311,36.1311,36.0672,36.0672,30855.0
2017-04-20 13:10:00,39.56,39.58,39.51,39.52,73212.0,36.0764,36.0946,36.0308,36.0399,73212.0
2017-04-20 13:15:00,39.52,39.53,39.47,39.48,67687.0,36.0399,36.049,35.9943,36.0034,67687.0
2017-04-20 13:20:00,39.48,39.52,39.47,39.49,83038.0,36.0034,36.0399,35.9943,36.0125,83038.0
2017-04-20 13:25:00,39.49,39.53,39.48,39.52,69676.0,36.0125,36.049,36.0034,36.0399,69676.0
2017-04-20 13:30:00,39.52,39.56,39.51,39.56,45090.0,36.0399,36.0764,36.0308,36.0764,45090.0
2017-04-20 13:35:00,39.55,39.6,39.55,39.6,39874.0,36.0672,36.1128,36.0672,36.1128,39874.0
2017-04-20 13:40:00,39.6,39.61,39.58,39.6,30077.0,36.1128,36.122,36.0946,36.1128,30077.0
2017-04-20 13:45:00,39.59,39.64,39.59,39.63,58884.0,36.1037,36.1493,36.1037,36.1402,58884.0
2017-04-20 13:50:00,39.63,39.71,39.62,39.71,106409.0,36.1402,36.2132,36.1311,36.2132,106409.0
2017-04-20 13:55:00,39.7,39.72,39.66,39.7,67798.0,36.204,36.2223,36.1676,36.204,67798.0
2017-04-20 14:00:00,39.71,39.72,39.68,39.7,79194.0,36.2132,36.2223,36.1858,36.204,79194.0
2017-04-20 14:05:00,39.7,39.72,39.66,39.66,45887.0,36.204,36.2223,36.1676,36.1676,45887.0
2017-04-20 14:10:00,39.67,39.7,39.62,39.64,191582.0,36.1767,36.204,36.1311,36.1493,191582.0
2017-04-20 14:15:00,39.64,39.7,39.63,39.68,39602.0,36.1493,36.204,36.1402,36.1858,39602.0
2017-04-20 14:20:00,39.68,39.75,39.67,39.75,50851.0,36.1858,36.2496,36.1767,36.2496,50851.0
2017-04-20 14:25:00,39.74,39.76,39.73,39.74,42110.0,36.2405,36.2588,36.2314,36.2405,42110.0
2017-04-20 14:30:00,39.73,39.76,39.7,39.74,60217.0,36.2314,36.2588,36.204,36.2405,60217.0
2017-04-20 14:35:00,39.75,39.8,39.75,39.77,72014.0,36.2496,36.2952,36.2496,36.2679,72014.0
2017-04-20 14:40:00,39.77,39.79,39.75,39.75,54867.0,36.2679,36.2861,36.2496,36.2496,54867.0
2017-04-20 14:45:00,39.76,39.77,39.73,39.75,43922.0,36.2588,36.2679,36.2314,36.2496,43922.0
2017-04-20 14:50:00,39.75,39.76,39.72,39.75,50142.0,36.2496,36.2588,36.2223,36.2496,50142.0
2017-04-20 14:55:00,39.74,39.78,39.73,39.77,240629.0,36.2405,36.277,36.2314,36.2679,240629.0
2017-04-20 15:00:00,39.77,39.8,39.76,39.77,117100.0,36.2679,36.2952,36.2588,36.2679,117100.0
2017-04-20 15:05:00,39.78,39.82,39.77,39.82,87163.0,36.277,36.3135,36.2679,36.3135,87163.0
2017-04-20 15:10:00,39.82,39.87,39.81,39.84,80877.0,36.3135,36.3591,36.3044,36.3317,80877.0
2017-04-20 15:15:00,39.84,39.87,39.82,39.82,174253.0,36.3317,36.3591,36.3135,36.3135,174253.0
2017-04-20 15:20:00,39.82,39.83,39.74,39.77,141256.0,36.3135,36.3226,36.2405,36.2679,141256.0
2017-04-20 15:25:00,39.78,39.86,39.77,39.85,63525.0,36.277,36.35,36.2679,36.3408,63525.0
2017-04-20 15:30:00,39.84,39.9,39.84,39.89,203522.0,36.3317,36.3864,36.3317,36.3773,203522.0
2017-04-20 15:35:00,39.89,39.9,39.85,39.89,154149.0,36.3773,36.3864,36.3408,36.3773,154149.0
2017-04-20 15:40:00,39.89,39.96,39.88,39.95,192938.0,36.3773,36.4411,36.3682,36.432,192938.0
2017-04-20 15:45:00,39.95,39.95,39.91,39.93,211617.0,36.432,36.432,36.3955,36.4138,211617.0
2017-04-20 15:50:00,39.94,39.97,39.92,39.96,327682.0,36.4229,36.4503,36.4047,36.4411,327682.0
2017-04-20 15:55:00,39.96,39.96,39.88,39.89,499115.0,36.4411,36.4411,36.3682,36.3773,499115.0
2017-04-21 09:30:00,39.93,39.94,39.51,39.51,526926.0,36.4138,36.4229,36.0308,36.0308,526926.0
2017-04-21 09:35:00,39.52,39.63,39.47,39.57,123311.0,36.0399,36.1402,35.9943,36.0855,123311.0
2017-04-21 09:40:00,39.56,39.73,39.56,39.69,126037.0,36.0764,36.2314,36.0764,36.1949,126037.0
2017-04-21 09:45:00,39.69,39.72,39.64,39.72,75485.0,36.1949,36.2223,36.1493,36.2223,75485.0
2017-04-21 09:50:00,39.72,39.83,39.7,39.75,433388.0,36.2223,36.3226,36.204,36.2496,433388.0
2017-04-21 09:55:00,39.75,39.95,39.75,39.95,173650.0,36.2496,36.432,36.2496,36.432,173650.0
2017-04-21 10:00:00,39.95,40.05,39.91,39.96,485028.0,36.432,36.5232,36.3955,36.4411,485028.0
2017-04-21 10:05:00,39.96,40.0,39.9,39.98,157199.0,36.4411,36.4776,36.3864,36.4594,157199.0
2017-04-21 10:10:00,39.98,40.09,39.98,40.04,138805.0,36.4594,36.5597,36.4594,36.5141,138805.0
2017-04-21 10:15:00,40.04,40.09,40.0,40.02,82810.0,36.5141,36.5597,36.4776,36.4959,82810.0
2017-04-21 10:20:00,40.01,40.04,39.96,40.02,138932.0,36.4867,36.5141,36.4411,36.4959,138932.0
2017-04-21 10:25:00,40.03,40.06,39.96,40.06,63551.0,36.505,36.5323,36.4411,36.5323,63551.0
2017-04-21 10:30:00,40.06,40.07,39.97,40.0,55273.0,36.5323,36.5415,36.4503,36.4776,55273.0
2017-04-21 10:35:00,39.99,40.0,39.89,39.9,73270.0,36.4685,36.4776,36.3773,36.3864,73270.0
2017-04-21 10:40:00,39.91,39.94,39.83,39.84,90642.0,36.3955,36.4229,36.3226,36.3317,90642.0
2017-04-21 10:45:00,39.84,39.9,39.78,39.79,52419.0,36.3317,36.3864,36.277,36.2861,52419.0
2017-04-21 10:50:00,39.78,39.86,39.77,39.85,73994.0,36.277,36.35,36.2679,36.3408,73994.0
2017-04-21 10:55:00,39.86,39.87,39.77,39.8,42846.0,36.35,36.3591,36.2679,36.2952,42846.0
2017-04-21 11:00:00,39.8,39.8,39.7,39.71,79649.0,36.2952,36.2952,36.204,36.2132,79649.0
2017-04-21 11:05:00,39.71,39.76,39.71,39.74,73399.0,36.2132,36.2588,36.2132,36.2405,73399.0
2017-04-21 11:10:00,39.73,39.79,39.73,39.76,76634.0,36.2314,36.2861,36.2314,36.2588,76634.0
2017-04-21 11:15:00,39.76,39.91,39.74,39.91,86190.0,36.2588,36.3955,36.2405,36.3955,86190.0
2017-04-21 11:20:00,39.9,39.94,39.89,39.9,46551.0,36.3864,36.4229,36.3773,36.3864,46551.0
2017-04-21 11:25:00,39.91,39.99,39.9,39.95,75086.0,36.3955,36.4685,36.3864,36.432,75086.0
2017-04-21 11:30:00,39.96,40.02,39.92,40.02,49510.0,36.4411,36.4959,36.4047,36.4959,49510.0
2017-04-21 11:35:00,40.01,40.02,39.95,39.97,46701.0,36.4867,36.4959,36.432,36.4503,46701.0
2017-04-21 11:40:00,39.97,39.99,39.92,39.99,43614.0,36.4503,36.4685,36.4047,36.4685,43614.0
2017-04-21 11:45:00,39.98,40.0,39.97,39.98,26610.0,36.4594,36.4776,36.4503,36.4594,26610.0
2017-04-21 11:50:00,39.97,39.98,39.94,39.97,85046.0,36.4503,36.4594,36.4229,36.4503,85046.0
2017-04-21 11:55:00,39.97,39.97,39.94,39.95,44940.0,36.4503,36.4503,36.4229,36.432,44940.0
2017-04-21 12:00:00,39.95,39.96,39.91,39.91,45009.0,36.432,36.4411,36.3955,36.3955,45009.0
2017-04-21 12:05:00,39.92,39.96,39.88,39.95,42678.0,36.4047,36.4411,36.3682,36.432,42678.0
2017-04-21 12:10:00,39.95,39.98,39.89,39.9,44680.0,36.432,36.4594,36.3773,36.3864,44680.0
2017-04-21 12:15:00,39.9,39.93,39.88,39.93,24328.0,36.3864,36.4138,36.3682,36.4138,24328.0
2017-04-21 12:20:00,39.93,39.95,39.89,39.9,34642.0,36.4138,36.432,36.3773,36.3864,34642.0
2017-04-21 12:25:00,39.9,39.93,39.9,39.92,27171.0,36.3864,36.4138,36.3864,36.4047,27171.0
2017-04-21 12:30:00,39.91,39.95,39.88,39.94,31929.0,36.3955,36.432,36.3682,36.4229,31929.0
2017-04-21 12:35:00,39.94,39.96,39.92,39.95,26747.0,36.4229,36.4411,36.4047,36.432,26747.0
2017-04-21 12:40:00,39.94,39.96,39.92,39.94,40088.0,36.4229,36.4411,36.4047,36.4229,40088.0
2017-04-21 12:45:00,39.95,39.95,39.91,39.93,31260.0,36.432,36.432,36.3955,36.4138,31260.0
2017-04-21 12:50:00,39.93,39.96,39.93,39.94,34862.0,36.4138,36.4411,36.4138,36.4229,34862.0
2017-04-21 12:55:00,39.94,39.94,39.88,39.89,38591.0,36.4229,36.4229,36.3682,36.3773,38591.0
2017-04-21 13:00:00,39.89,39.9,39.85,39.87,54511.0,36.3773,36.3864,36.3408,36.3591,54511.0
2017-04-21 13:05:00,39.87,39.87,39.83,39.84,22842.0,36.3591,36.3591,36.3226,36.3317,22842.0
2017-04-21 13:10:00,39.85,39.86,39.77,39.84,74006.0,36.3408,36.35,36.2679,36.3317,74006.0
2017-04-21 13:15:00,39.85,39.85,39.79,39.8,83948.0,36.3408,36.3408,36.2861,36.2952,83948.0
2017-04-21 13:20:00,39.8,39.85,39.79,39.85,35008.0,36.2952,36.3408,36.2861,36.3408,35008.0
2017-04-21 13:25:00,39.86,39.86,39.81,39.83,28035.0,36.35,36.35,36.3044,36.3226,28035.0
2017-04-21 13:30:00,39.83,39.84,39.8,39.8,36247.0,36.3226,36.3317,36.2952,36.2952,36247.0
2017-04-21 13:35:00,39.8,39.81,39.76,39.78,53462.0,36.2952,36.3044,36.2588,36.277,53462.0
2017-04-21 13:40:00,39.78,39.8,39.77,39.79,16488.0,36.277,36.2952,36.2679,36.2861,16488.0
2017-04-21 13:45:00,39.79,39.83,39.77,39.8,40581.0,36.2861,36.3226,36.2679,36.2952,40581.0
2017-04-21 13:50:00,39.8,39.85,39.8,39.84,39478.0,36.2952,36.3408,36.2952,36.3317,39478.0
2017-04-21 13:55:00,39.84,39.95,39.83,39.93,96642.0,36.3317,36.432,36.3226,36.4138,96642.0
2017-04-21 14:00:00,39.94,39.94,39.89,39.92,48412.0,36.4229,36.4229,36.3773,36.4047,48412.0
2017-04-21 14:05:00,39.92,39.93,39.9,39.91,33998.0,36.4047,36.4138,36.3864,36.3955,33998.0
2017-04-21 14:10:00,39.9,39.92,39.86,39.88,39976.0,36.3864,36.4047,36.35,36.3682,39976.0
2017-04-21 14:15:00,39.88,39.88,39.84,39.84,32643.0,36.3682,36.3682,36.3317,36.3317,32643.0
2017-04-21 14:20:00,39.85,39.91,39.85,39.91,29914.0,36.3408,36.3955,36.3408,36.3955,29914.0
2017-04-21 14:25:00,39.91,39.94,39.91,39.92,41040.0,36.3955,36.4229,36.3955,36.4047,41040.0
2017-04-21 14:30:00,39.93,39.96,39.91,39.96,62502.0,36.4138,36.4411,36.3955,36.4411,62502.0
2017-04-21 14:35:00,39.95,39.96,39.92,39.93,31738.0,36.432,36.4411,36.4047,36.4138,31738.0
2017-04-21 14:40:00,39.92,39.92,39.88,39.89,51517.0,36.4047,36.4047,36.3682,36.3773,51517.0
2017-04-21 14:45:00,39.89,39.91,39.85,39.86,50326.0,36.3773,36.3955,36.3408,36.35,50326.0
2017-04-21 14:50:00,39.86,39.9,39.85,39.9,45361.0,36.35,36.3864,36.3408,36.3864,45361.0
2017-04-21 14:55:00,39.89,39.91,39.85,39.88,32427.0,36.3773,36.3955,36.3408,36.3682,32427.0
2017-04-21 15:00:00,39.89,39.89,39.85,39.87,24003.0,36.3773,36.3773,36.3408,36.3591,24003.0
2017-04-21 15:05:00,39.87,39.88,39.82,39.85,41544.0,36.3591,36.3682,36.3135,36.3408,41544.0
2017-04-21 15:10:00,39.84,39.86,39.8,39.84,62248.0,36.3317,36.35,36.2952,36.3317,62248.0
2017-04-21 15:15:00,39.83,39.85,39.82,39.82,36574.0,36.3226,36.3408,36.3135,36.3135,36574.0
2017-04-21 15:20:00,39.82,39.85,39.8,39.82,41126.0,36.3135,36.3408,36.2952,36.3135,41126.0
2017-04-21 15:25:00,39.82,39.92,39.82,39.9,76727.0,36.3135,36.4047,36.3135,36.3864,76727.0
2017-04-21 15:30:00,39.91,39.91,39.86,39.89,239501.0,36.3955,36.3955,36.35,36.3773,239501.0
2017-04-21 15:35:00,39.89,39.9,39.86,39.87,206607.0,36.3773,36.3864,36.35,36.3591,206607.0
2017-04-21 15:40:00,39.87,39.89,39.85,39.89,152379.0,36.3591,36.3773,36.3408,36.3773,152379.0
2017-04-21 15:45:00,39.89,39.89,39.87,39.88,207008.0,36.3773,36.3773,36.3591,36.3682,207008.0
2017-04-21 15:50:00,39.88,39.89,39.86,39.86,333299.0,36.3682,36.3773,36.35,36.35,333299.0
2017-04-21 15:55:00,39.86,39.87,39.79,39.8,785465.0,36.35,36.3591,36.2861,36.2952,785465.0
2017-04-24 09:30:00,40.36,40.51,40.22,40.38,380855.0,36.8059,36.9427,36.6782,36.8242,380855.0
2017-04-24 09:35:00,40.38,40.39,40.2,40.38,137567.0,36.8242,36.8333,36.66,36.8242,137567.0
2017-04-24 09:40:00,40.38,40.39,40.26,40.26,180917.0,36.8242,36.8333,36.7147,36.7147,180917.0
2017-04-24 09:45:00,40.26,40.3,40.21,40.22,68549.0,36.7147,36.7512,36.6691,36.6782,68549.0
2017-04-24 09:50:00,40.22,40.28,40.2,40.25,75609.0,36.6782,36.733,36.66,36.7056,75609.0
2017-04-24 09:55:00,40.25,40.37,40.25,40.34,115969.0,36.7056,36.815,36.7056,36.7877,115969.0
2017-04-24 10:00:00,40.35,40.42,40.35,40.35,107000.0,36.7968,36.8606,36.7968,36.7968,107000.0
2017-04-24 10:05:00,40.34,40.36,40.24,40.26,65712.0,36.7877,36.8059,36.6965,36.7147,65712.0
2017-04-24 10:10:00,40.26,40.3,40.22,40.25,71059.0,36.7147,36.7512,36.6782,36.7056,71059.0
2017-04-24 10:15:00,40.25,40.26,40.22,40.26,92760.0,36.7056,36.7147,36.6782,36.7147,92760.0
2017-04-24 10:20:00,40.26,40.29,40.24,40.25,79827.0,36.7147,36.7421,36.6965,36.7056,79827.0
2017-04-24 10:25:00,40.25,40.29,40.23,40.27,105197.0,36.7056,36.7421,36.6874,36.7238,105197.0
2017-04-24 10:30:00,40.28,40.3,40.23,40.24,101039.0,36.733,36.7512,36.6874,36.6965,101039.0
2017-04-24 10:35:00,40.25,40.29,40.24,40.26,42056.0,36.7056,36.7421,36.6965,36.7147,42056.0
2017-04-24 10:40:00,40.26,40.31,40.26,40.27,110705.0,36.7147,36.7603,36.7147,36.7238,110705.0
2017-04-24 10:45:00,40.27,40.28,40.17,40.22,147658.0,36.7238,36.733,36.6327,36.6782,147658.0
2017-04-24 10:50:00,40.22,40.28,40.21,40.27,134081.0,36.6782,36.733,36.6691,36.7238,134081.0
2017-04-24 10:55:00,40.27,40.29,40.25,40.27,32421.0,36.7238,36.7421,36.7056,36.7238,32421.0
2017-04-24 11:00:00,40.27,40.32,40.27,40.29,63468.0,36.7238,36.7694,36.7238,36.7421,63468.0
2017-04-24 11:05:00,40.28,40.29,40.21,40.21,86100.0,36.733,36.7421,36.6691,36.6691,86100.0
2017-04-24 11:10:00,40.22,40.23,40.13,40.15,81341.0,36.6782,36.6874,36.5962,36.6144,81341.0
2017-04-24 11:15:00,40.15,40.16,40.09,40.12,112569.0,36.6144,36.6235,36.5597,36.5871,112569.0
2017-04-24 11:20:00,40.13,40.2,40.11,40.19,46926.0,36.5962,36.66,36.5779,36.6509,46926.0
2017-04-24 11:25:00,40.18,40.24,40.16,40.23,245518.0,36.6418,36.6965,36.6235,36.6874,245518.0
2017-04-24 11:30:00,40.23,40.27,40.21,40.24,61959.0,36.6874,36.7238,36.6691,36.6965,61959.0
2017-04-24 11:35:00,40.23,40.27,40.22,40.24,39531.0,36.6874,36.7238,36.6782,36.6965,39531.0
2017-04-24 11:40:00,40.25,40.26,40.2,40.26,44243.0,36.7056,36.7147,36.66,36.7147,44243.0
2017-04-24 11:45:00,40.25,40.27,40.23,40.26,16883.0,36.7056,36.7238,36.6874,36.7147,16883.0
2017-04-24 11:50:00,40.27,40.28,40.23,40.24,32601.0,36.7238,36.733,36.6874,36.6965,32601.0
2017-04-24 11:55:00,40.24,40.26,40.21,40.23,29271.0,36.6965,36.7147,36.6691,36.6874,29271.0
2017-04-24 12:00:00,40.23,40.32,40.22,40.3,53378.0,36.6874,36.7694,36.6782,36.7512,53378.0
2017-04-24 12:05:00,40.29,40.31,40.25,40.31,24337.0,36.7421,36.7603,36.7056,36.7603,24337.0
2017-04-24 12:10:00,40.3,40.34,40.28,40.3,22878.0,36.7512,36.7877,36.733,36.7512,22878.0
2017-04-24 12:15:00,40.3,40.33,40.28,40.29,58906.0,36.7512,36.7786,36.733,36.7421,58906.0
2017-04-24 12:20:00,40.29,40.31,40.26,40.3,34583.0,36.7421,36.7603,36.7147,36.7512,34583.0
2017-04-24 12:25:00,40.29,40.29,40.26,40.28,18511.0,36.7421,36.7421,36.7147,36.733,18511.0
2017-04-24 12:30:00,40.27,40.29,40.24,40.25,26785.0,36.7238,36.7421,36.6965,36.7056,26785.0
2017-04-24 12:35:00,40.25,40.31,40.25,40.28,23114.0,36.7056,36.7603,36.7056,36.733,23114.0
2017-04-24 12:40:00,40.28,40.31,40.27,40.28,25285.0,36.733,36.7603,36.7238,36.733,25285.0
2017-04-24 12:45:00,40.28,40.29,40.27,40.27,9428.0,36.733,36.7421,36.7238,36.7238,9428.0
2017-04-24 12:50:00,40.27,40.28,40.23,40.24,33876.0,36.7238,36.733,36.6874,36.6965,33876.0
2017-04-24 12:55:00,40.24,40.27,40.22,40.27,31722.0,36.6965,36.7238,36.6782,36.7238,31722.0
2017-04-24 13:00:00,40.27,40.28,40.25,40.26,21513.0,36.7238,36.733,36.7056,36.7147,21513.0
2017-04-24 13:05:00,40.25,40.27,40.25,40.26,12724.0,36.7056,36.7238,36.7056,36.7147,12724.0
2017-04-24 13:10:00,40.25,40.29,40.24,40.29,40504.0,36.7056,36.7421,36.6965,36.7421,40504.0
2017-04-24 13:15:00,40.29,40.32,40.27,40.32,62558.0,36.7421,36.7694,36.7238,36.7694,62558.0
2017-04-24 13:20:00,40.33,40.35,40.3,40.35,37572.0,36.7786,36.7968,36.7512,36.7968,37572.0
2017-04-24 13:25:00,40.34,40.35,40.32,40.34,73028.0,36.7877,36.7968,36.7694,36.7877,73028.0
2017-04-24 13:30:00,40.35,40.38,40.34,40.38,34431.0,36.7968,36.8242,36.7877,36.8242,34431.0
2017-04-24 13:35:00,40.37,40.4,40.36,40.39,60588.0,36.815,36.8424,36.8059,36.8333,60588.0
2017-04-24 13:40:00,40.38,40.4,40.38,40.4,22794.0,36.8242,36.8424,36.8242,36.8424,22794.0
2017-04-24 13:45:00,40.4,40.43,40.39,40.41,60275.0,36.8424,36.8698,36.8333,36.8515,60275.0
2017-04-24 13:50:00,40.41,40.43,40.4,40.43,27062.0,36.8515,36.8698,36.8424,36.8698,27062.0
2017-04-24 13:55:00,40.43,40.45,40.39,40.42,47665.0,36.8698,36.888,36.8333,36.8606,47665.0
2017-04-24 14:00:00,40.42,40.44,40.41,40.44,26402.0,36.8606,36.8789,36.8515,36.8789,26402.0
2017-04-24 14:05:00,40.44,40.47,40.43,40.46,46293.0,36.8789,36.9062,36.8698,36.8971,46293.0
2017-04-24 14:10:00,40.47,40.48,40.41,40.44,41611.0,36.9062,36.9154,36.8515,36.8789,41611.0
2017-04-24 14:15:00,40.43,40.48,40.43,40.48,29409.0,36.8698,36.9154,36.8698,36.9154,29409.0
2017-04-24 14:20:00,40.48,40.49,40.46,40.48,73010.0,36.9154,36.9245,36.8971,36.9154,73010.0
2017-04-24 14:25:00,40.47,40.5,40.45,40.48,44098.0,36.9062,36.9336,36.888,36.9154,44098.0
2017-04-24 14:30:00,40.49,40.55,40.48,40.54,82505.0,36.9245,36.9792,36.9154,36.9701,82505.0
2017-04-24 14:35:00,40.54,40.54,40.5,40.51,43340.0,36.9701,36.9701,36.9336,36.9427,43340.0
2017-04-24 14:40:00,40.51,40.53,40.49,40.52,34985.0,36.9427,36.961,36.9245,36.9518,34985.0
2017-04-24 14:45:00,40.52,40.52,40.47,40.48,26914.0,36.9518,36.9518,36.9062,36.9154,26914.0
2017-04-24 14:50:00,40.48,40.49,40.46,40.46,31857.0,36.9154,36.9245,36.8971,36.8971,31857.0
2017-04-24 14:55:00,40.46,40.49,40.44,40.49,24499.0,36.8971,36.9245,36.8789,36.9245,24499.0
2017-04-24 15:00:00,40.49,40.55,40.48,40.55,50036.0,36.9245,36.9792,36.9154,36.9792,50036.0
2017-04-24 15:05:00,40.55,40.61,40.55,40.6,83939.0,36.9792,37.0339,36.9792,37.0248,83939.0
2017-04-24 15:10:00,40.6,40.61,40.57,40.6,37642.0,37.0248,37.0339,36.9974,37.0248,37642.0
2017-04-24 15:15:00,40.59,40.6,40.54,40.55,47273.0,37.0157,37.0248,36.9701,36.9792,47273.0
2017-04-24 15:20:00,40.55,40.56,40.55,40.56,20666.0,36.9792,36.9883,36.9792,36.9883,20666.0
2017-04-24 15:25:00,40.55,40.57,40.53,40.55,90177.0,36.9792,36.9974,36.961,36.9792,90177.0
2017-04-24 15:30:00,40.55,40.56,40.51,40.52,94918.0,36.9792,36.9883,36.9427,36.9518,94918.0
2017-04-24 15:35:00,40.51,40.56,40.51,40.54,53785.0,36.9427,36.9883,36.9427,36.9701,53785.0
2017-04-24 15:40:00,40.54,40.54,40.49,40.5,97788.0,36.9701,36.9701,36.9245,36.9336,97788.0
2017-04-24 15:45:00,40.5,40.51,40.46,40.46,95401.0,36.9336,36.9427,36.8971,36.8971,95401.0
2017-04-24 15:50:00,40.47,40.48,40.43,40.47,230672.0,36.9062,36.9154,36.8698,36.9062,230672.0
2017-04-24 15:55:00,40.47,40.48,40.42,40.44,469208.0,36.9062,36.9154,36.8606,36.8789,469208.0
2017-04-25 09:30:00,40.64,40.69,40.45,40.46,273653.0,37.0613,37.1069,36.888,36.8971,273653.0
2017-04-25 09:35:00,40.47,40.51,40.41,40.49,145617.0,36.9062,36.9427,36.8515,36.9245,145617.0
2017-04-25 09:40:00,40.49,40.5,40.37,40.38,112158.0,36.9245,36.9336,36.815,36.8242,112158.0
2017-04-25 09:45:00,40.38,40.44,40.37,40.4,96477.0,36.8242,36.8789,36.815,36.8424,96477.0
2017-04-25 09:50:00,40.4,40.41,40.28,40.32,77182.0,36.8424,36.8515,36.733,36.7694,77182.0
2017-04-25 09:55:00,40.33,40.39,40.32,40.34,55160.0,36.7786,36.8333,36.7694,36.7877,55160.0
2017-04-25 10:00:00,40.34,40.4,40.33,40.36,99163.0,36.7877,36.8424,36.7786,36.8059,99163.0
2017-04-25 10:05:00,40.37,40.5,40.36,40.49,101513.0,36.815,36.9336,36.8059,36.9245,101513.0
2017-04-25 10:10:00,40.49,40.52,40.44,40.44,102012.0,36.9245,36.9518,36.8789,36.8789,102012.0
2017-04-25 10:15:00,40.44,40.48,40.42,40.48,76005.0,36.8789,36.9154,36.8606,36.9154,76005.0
2017-04-25 10:20:00,40.48,40.52,40.47,40.52,125685.0,36.9154,36.9518,36.9062,36.9518,125685.0
2017-04-25 10:25:00,40.52,40.52,40.46,40.49,40969.0,36.9518,36.9518,36.8971,36.9245,40969.0
2017-04-25 10:30:00,40.5,40.5,40.42,40.47,68633.0,36.9336,36.9336,36.8606,36.9062,68633.0
2017-04-25 10:35:00,40.47,40.59,40.46,40.59,171897.0,36.9062,37.0157,36.8971,37.0157,171897.0
2017-04-25 10:40:00,40.59,40.6,40.53,40.59,208183.0,37.0157,37.0248,36.961,37.0157,208183.0
2017-04-25 10:45:00,40.59,40.59,40.53,40.54,106781.0,37.0157,37.0157,36.961,36.9701,106781.0
2017-04-25 10:50:00,40.54,40.6,40.54,40.57,47777.0,36.9701,37.0248,36.9701,36.9974,47777.0
2017-04-25 10:55:00,40.57,40.61,40.56,40.56,88917.0,36.9974,37.0339,36.9883,36.9883,88917.0
2017-04-25 11:00:00,40.55,40.59,40.52,40.59,75484.0,36.9792,37.0157,36.9518,37.0157,75484.0
2017-04-25 11:05:00,40.58,40.62,40.56,40.61,120638.0,37.0065,37.043,36.9883,37.0339,120638.0
2017-04-25 11:10:00,40.61,40.68,40.6,40.68,76999.0,37.0339,37.0977,37.0248,37.0977,76999.0
2017-04-25 11:15:00,40.68,40.7,40.65,40.69,84769.0,37.0977,37.116,37.0704,37.1069,84769.0
2017-04-25 11:20:00,40.69,40.7,40.67,40.68,43154.0,37.1069,37.116,37.0886,37.0977,43154.0
2017-04-25 11:25:00,40.68,40.71,40.66,40.68,78723.0,37.0977,37.1251,37.0795,37.0977,78723.0
2017-04-25 11:30:00,40.68,40.69,40.62,40.65,59618.0,37.0977,37.1069,37.043,37.0704,59618.0
2017-04-25 11:35:00,40.66,40.66,40.61,40.64,49694.0,37.0795,37.0795,37.0339,37.0613,49694.0
2017-04-25 11:40:00,40.63,40.66,40.62,40.65,51746.0,37.0521,37.0795,37.043,37.0704,51746.0
2017-04-25 11:45:00,40.64,40.66,40.63,40.64,64818.0,37.0613,37.0795,37.0521,37.0613,64818.0
2017-04-25 11:50:00,40.64,40.66,40.63,40.63,52539.0,37.0613,37.0795,37.0521,37.0521,52539.0
2017-04-25 11:55:00,40.64,40.68,40.64,40.68,50835.0,37.0613,37.0977,37.0613,37.0977,50835.0
2017-04-25 12:00:00,40.68,40.71,40.66,40.71,41771.0,37.0977,37.1251,37.0795,37.1251,41771.0
2017-04-25 12:05:00,40.7,40.72,40.7,40.72,30609.0,37.116,37.1342,37.116,37.1342,30609.0
2017-04-25 12:10:00,40.72,40.72,40.67,40.68,69196.0,37.1342,37.1342,37.0886,37.0977,69196.0
2017-04-25 12:15:00,40.68,40.7,40.67,40.68,36501.0,37.0977,37.116,37.0886,37.0977,36501.0
2017-04-25 12:20:00,40.68,40.72,40.67,40.72,68035.0,37.0977,37.1342,37.0886,37.1342,68035.0
2017-04-25 12:25:00,40.72,40.73,40.7,40.72,36213.0,37.1342,37.1433,37.116,37.1342,36213.0
2017-04-25 12:30:00,40.72,40.72,40.7,40.71,33121.0,37.1342,37.1342,37.116,37.1251,33121.0
2017-04-25 12:35:00,40.71,40.72,40.68,40.7,52814.0,37.1251,37.1342,37.0977,37.116,52814.0
2017-04-25 12:40:00,40.7,40.71,40.67,40.69,80008.0,37.116,37.1251,37.0886,37.1069,80008.0
2017-04-25 12:45:00,40.7,40.73,40.69,40.72,26499.0,37.116,37.1433,37.1069,37.1342,26499.0
2017-04-25 12:50:00,40.73,40.73,40.7,40.71,113097.0,37.1433,37.1433,37.116,37.1251,113097.0
2017-04-25 12:55:00,40.7,40.72,40.7,40.71,25364.0,37.116,37.1342,37.116,37.1251,25364.0
2017-04-25 13:00:00,40.7,40.74,40.7,40.74,47440.0,37.116,37.1525,37.116,37.1525,47440.0
2017-04-25 13:05:00,40.74,40.77,40.73,40.76,73710.0,37.1525,37.1798,37.1433,37.1707,73710.0
2017-04-25 13:10:00,40.77,40.78,40.75,40.77,64220.0,37.1798,37.1889,37.1616,37.1798,64220.0
2017-04-25 13:15:00,40.77,40.81,40.77,40.8,64701.0,37.1798,37.2163,37.1798,37.2072,64701.0
2017-04-25 13:20:00,40.8,40.84,40.8,40.82,37889.0,37.2072,37.2437,37.2072,37.2254,37889.0
2017-04-25 13:25:00,40.81,40.82,40.78,40.79,54250.0,37.2163,37.2254,37.1889,37.1981,54250.0
2017-04-25 13:30:00,40.79,40.8,40.77,40.77,46094.0,37.1981,37.2072,37.1798,37.1798,46094.0
2017-04-25 13:35:00,40.77,40.79,40.77,40.78,45623.0,37.1798,37.1981,37.1798,37.1889,45623.0
2017-04-25 13:40:00,40.78,40.8,40.76,40.77,70816.0,37.1889,37.2072,37.1707,37.1798,70816.0
2017-04-25 13:45:00,40.78,40.79,40.76,40.78,54218.0,37.1889,37.1981,37.1707,37.1889,54218.0
2017-04-25 13:50:00,40.79,40.79,40.77,40.79,30076.0,37.1981,37.1981,37.1798,37.1981,30076.0
2017-04-25 13:55:00,40.79,40.79,40.73,40.75,127818.0,37.1981,37.1981,37.1433,37.1616,127818.0
2017-04-25 14:00:00,40.75,40.77,40.74,40.77,51657.0,37.1616,37.1798,37.1525,37.1798,51657.0
2017-04-25 14:05:00,40.76,40.78,40.74,40.78,43827.0,37.1707,37.1889,37.1525,37.1889,43827.0
2017-04-25 14:10:00,40.77,40.81,40.77,40.79,45681.0,37.1798,37.2163,37.1798,37.1981,45681.0
2017-04-25 14:15:00,40.8,40.81,40.78,40.81,39144.0,37.2072,37.2163,37.1889,37.2163,39144.0
2017-04-25 14:20:00,40.8,40.81,40.76,40.77,52835.0,37.2072,37.2163,37.1707,37.1798,52835.0
2017-04-25 14:25:00,40.77,40.77,40.71,40.72,99034.0,37.1798,37.1798,37.1251,37.1342,99034.0
2017-04-25 14:30:00,40.72,40.74,40.7,40.74,83447.0,37.1342,37.1525,37.116,37.1525,83447.0
2017-04-25 14:35:00,40.73,40.76,40.73,40.74,47222.0,37.1433,37.1707,37.1433,37.1525,47222.0
2017-04-25 14:40:00,40.73,40.75,40.71,40.75,56647.0,37.1433,37.1616,37.1251,37.1616,56647.0
2017-04-25 14:45:00,40.74,40.74,40.72,40.73,33742.0,37.1525,37.1525,37.1342,37.1433,33742.0
2017-04-25 14:50:00,40.73,40.75,40.71,40.74,44570.0,37.1433,37.1616,37.1251,37.1525,44570.0
2017-04-25 14:55:00,40.74,40.77,40.73,40.77,48733.0,37.1525,37.1798,37.1433,37.1798,48733.0
2017-04-25 15:00:00,40.77,40.8,40.76,40.8,61681.0,37.1798,37.2072,37.1707,37.2072,61681.0
2017-04-25 15:05:00,40.8,40.85,40.79,40.84,136779.0,37.2072,37.2528,37.1981,37.2437,136779.0
2017-04-25 15:10:00,40.83,40.86,40.83,40.85,48123.0,37.2345,37.2619,37.2345,37.2528,48123.0
2017-04-25 15:15:00,40.85,40.87,40.82,40.87,65276.0,37.2528,37.271,37.2254,37.271,65276.0
2017-04-25 15:20:00,40.87,40.87,40.83,40.84,87569.0,37.271,37.271,37.2345,37.2437,87569.0
2017-04-25 15:25:00,40.84,40.86,40.82,40.83,62412.0,37.2437,37.2619,37.2254,37.2345,62412.0
2017-04-25 15:30:00,40.82,40.83,40.79,40.8,132266.0,37.2254,37.2345,37.1981,37.2072,132266.0
2017-04-25 15:35:00,40.8,40.82,40.79,40.82,109478.0,37.2072,37.2254,37.1981,37.2254,109478.0
2017-04-25 15:40:00,40.82,40.83,40.78,40.8,177861.0,37.2254,37.2345,37.1889,37.2072,177861.0
2017-04-25 15:45:00,40.8,40.83,40.79,40.83,79604.0,37.2072,37.2345,37.1981,37.2345,79604.0
2017-04-25 15:50:00,40.82,40.83,40.78,40.79,167391.0,37.2254,37.2345,37.1889,37.1981,167391.0
2017-04-25 15:55:00,40.8,40.82,40.78,40.78,323364.0,37.2072,37.2254,37.1889,37.1889,323364.0
2017-04-26 09:30:00,40.78,40.86,40.65,40.81,263489.0,37.1889,37.2619,37.0704,37.2163,263489.0
2017-04-26 09:35:00,40.82,40.84,40.73,40.75,89923.0,37.2254,37.2437,37.1433,37.1616,89923.0
2017-04-26 09:40:00,40.75,40.75,40.64,40.7,100868.0,37.1616,37.1616,37.0613,37.116,100868.0
2017-04-26 09:45:00,40.7,40.73,40.63,40.72,134447.0,37.116,37.1433,37.0521,37.1342,134447.0
2017-04-26 09:50:00,40.73,40.74,40.68,40.7,67556.0,37.1433,37.1525,37.0977,37.116,67556.0
2017-04-26 09:55:00,40.7,40.71,40.62,40.63,71579.0,37.116,37.1251,37.043,37.0521,71579.0
2017-04-26 10:00:00,40.63,40.65,40.58,40.6,123290.0,37.0521,37.0704,37.0065,37.0248,123290.0
2017-04-26 10:05:00,40.6,40.63,40.56,40.58,63954.0,37.0248,37.0521,36.9883,37.0065,63954.0
2017-04-26 10:10:00,40.57,40.57,40.51,40.54,62048.0,36.9974,36.9974,36.9427,36.9701,62048.0
2017-04-26 10:15:00,40.54,40.55,40.52,40.52,67194.0,36.9701,36.9792,36.9518,36.9518,67194.0
2017-04-26 10:20:00,40.52,40.54,40.45,40.46,113044.0,36.9518,36.9701,36.888,36.8971,113044.0
2017-04-26 10:25:00,40.45,40.48,40.42,40.47,79440.0,36.888,36.9154,36.8606,36.9062,79440.0
2017-04-26 10:30:00,40.48,40.58,40.48,40.53,142117.0,36.9154,37.0065,36.9154,36.961,142117.0
2017-04-26 10:35:00,40.54,40.59,40.51,40.58,51466.0,36.9701,37.0157,36.9427,37.0065,51466.0
2017-04-26 10:40:00,40.57,40.59,40.56,40.59,44127.0,36.9974,37.0157,36.9883,37.0157,44127.0
2017-04-26 10:45:00,40.59,40.64,40.58,40.64,70284.0,37.0157,37.0613,37.0065,37.0613,70284.0
2017-04-26 10:50:00,40.64,40.69,40.63,40.65,55857.0,37.0613,37.1069,37.0521,37.0704,55857.0
2017-04-26 10:55:00,40.65,40.67,40.63,40.66,43303.0,37.0704,37.0886,37.0521,37.0795,43303.0
2017-04-26 11:00:00,40.66,40.69,40.65,40.69,30071.0,37.0795,37.1069,37.0704,37.1069,30071.0
2017-04-26 11:05:00,40.69,40.75,40.68,40.71,62803.0,37.1069,37.1616,37.0977,37.1251,62803.0
2017-04-26 11:10:00,40.71,40.74,40.7,40.73,33701.0,37.1251,37.1525,37.116,37.1433,33701.0
2017-04-26 11:15:00,40.72,40.76,40.72,40.75,62646.0,37.1342,37.1707,37.1342,37.1616,62646.0
2017-04-26 11:20:00,40.76,40.83,40.74,40.83,47951.0,37.1707,37.2345,37.1525,37.2345,47951.0
2017-04-26 11:25:00,40.83,40.84,40.8,40.82,41495.0,37.2345,37.2437,37.2072,37.2254,41495.0
2017-04-26 11:30:00,40.82,40.9,40.81,40.88,67926.0,37.2254,37.2984,37.2163,37.2801,67926.0
2017-04-26 11:35:00,40.88,40.91,40.86,40.91,73465.0,37.2801,37.3075,37.2619,37.3075,73465.0
2017-04-26 11:40:00,40.91,40.92,40.82,40.84,45341.0,37.3075,37.3166,37.2254,37.2437,45341.0
2017-04-26 11:45:00,40.83,40.83,40.73,40.73,75346.0,37.2345,37.2345,37.1433,37.1433,75346.0
2017-04-26 11:50:00,40.73,40.79,40.72,40.79,48305.0,37.1433,37.1981,37.1342,37.1981,48305.0
2017-04-26 11:55:00,40.78,40.79,40.76,40.77,42169.0,37.1889,37.1981,37.1707,37.1798,42169.0
2017-04-26 12:00:00,40.77,40.83,40.74,40.82,41046.0,37.1798,37.2345,37.1525,37.2254,41046.0
2017-04-26 12:05:00,40.82,40.82,40.79,40.8,36175.0,37.2254,37.2254,37.1981,37.2072,36175.0
2017-04-26 12:10:00,40.8,40.82,40.78,40.79,67186.0,37.2072,37.2254,37.1889,37.1981,67186.0
2017-04-26 12:15:00,40.8,40.8,40.74,40.75,60480.0,37.2072,37.2072,37.1525,37.1616,60480.0
2017-04-26 12:20:00,40.75,40.76,40.72,40.73,40872.0,37.1616,37.1707,37.1342,37.1433,40872.0
2017-04-26 12:25:00,40.73,40.76,40.73,40.73,27009.0,37.1433,37.1707,37.1433,37.1433,27009.0
2017-04-26 12:30:00,40.73,40.75,40.72,40.73,26808.0,37.1433,37.1616,37.1342,37.1433,26808.0
2017-04-26 12:35:00,40.73,40.75,40.72,40.75,22398.0,37.1433,37.1616,37.1342,37.1616,22398.0
2017-04-26 12:40:00,40.75,40.76,40.72,40.74,29285.0,37.1616,37.1707,37.1342,37.1525,29285.0
2017-04-26 12:45:00,40.73,40.78,40.72,40.73,37786.0,37.1433,37.1889,37.1342,37.1433,37786.0
2017-04-26 12:50:00,40.73,40.77,40.73,40.77,40044.0,37.1433,37.1798,37.1433,37.1798,40044.0
2017-04-26 12:55:00,40.77,40.78,40.75,40.77,37021.0,37.1798,37.1889,37.1616,37.1798,37021.0
2017-04-26 13:00:00,40.77,40.79,40.76,40.76,41752.0,37.1798,37.1981,37.1707,37.1707,41752.0
2017-04-26 13:05:00,40.77,40.81,40.75,40.81,52872.0,37.1798,37.2163,37.1616,37.2163,52872.0
2017-04-26 13:10:00,40.81,40.81,40.78,40.8,40071.0,37.2163,37.2163,37.1889,37.2072,40071.0
2017-04-26 13:15:00,40.8,40.81,40.78,40.78,66436.0,37.2072,37.2163,37.1889,37.1889,66436.0
2017-04-26 13:20:00,40.78,40.81,40.78,40.79,57147.0,37.1889,37.2163,37.1889,37.1981,57147.0
2017-04-26 13:25:00,40.79,40.81,40.78,40.79,50985.0,37.1981,37.2163,37.1889,37.1981,50985.0
2017-04-26 13:30:00,40.78,40.78,40.69,40.72,36070.0,37.1889,37.1889,37.1069,37.1342,36070.0
2017-04-26 13:35:00,40.73,40.79,40.72,40.79,19843.0,37.1433,37.1981,37.1342,37.1981,19843.0
2017-04-26 13:40:00,40.78,40.8,40.73,40.8,41476.0,37.1889,37.2072,37.1433,37.2072,41476.0
2017-04-26 13:45:00,40.8,40.8,40.7,40.72,35925.0,37.2072,37.2072,37.116,37.1342,35925.0
2017-04-26 13:50:00,40.73,40.77,40.7,40.74,19763.0,37.1433,37.1798,37.116,37.1525,19763.0
2017-04-26 13:55:00,40.75,40.76,40.72,40.72,21233.0,37.1616,37.1707,37.1342,37.1342,21233.0
2017-04-26 14:00:00,40.72,40.73,40.68,40.69,66023.0,37.1342,37.1433,37.0977,37.1069,66023.0
2017-04-26 14:05:00,40.68,40.72,40.67,40.71,50500.0,37.0977,37.1342,37.0886,37.1251,50500.0
2017-04-26 14:10:00,40.71,40.72,40.69,40.71,79638.0,37.1251,37.1342,37.1069,37.1251,79638.0
2017-04-26 14:15:00,40.72,40.74,40.68,40.68,67385.0,37.1342,37.1525,37.0977,37.0977,67385.0
2017-04-26 14:20:00,40.69,40.73,40.68,40.73,39540.0,37.1069,37.1433,37.0977,37.1433,39540.0
2017-04-26 14:25:00,40.74,40.75,40.71,40.72,21288.0,37.1525,37.1616,37.1251,37.1342,21288.0
2017-04-26 14:30:00,40.71,40.76,40.69,40.75,76379.0,37.1251,37.1707,37.1069,37.1616,76379.0
2017-04-26 14:35:00,40.75,40.77,40.74,40.77,18869.0,37.1616,37.1798,37.1525,37.1798,18869.0
2017-04-26 14:40:00,40.77,40.79,40.74,40.78,50290.0,37.1798,37.1981,37.1525,37.1889,50290.0
2017-04-26 14:45:00,40.77,40.8,40.77,40.8,64539.0,37.1798,37.2072,37.1798,37.2072,64539.0
2017-04-26 14:50:00,40.8,40.8,40.77,40.77,30729.0,37.2072,37.2072,37.1798,37.1798,30729.0
2017-04-26 14:55:00,40.77,40.79,40.75,40.76,29960.0,37.1798,37.1981,37.1616,37.1707,29960.0
2017-04-26 15:00:00,40.75,40.8,40.74,40.8,56065.0,37.1616,37.2072,37.1525,37.2072,56065.0
2017-04-26 15:05:00,40.8,40.83,40.79,40.82,33595.0,37.2072,37.2345,37.1981,37.2254,33595.0
2017-04-26 15:10:00,40.81,40.84,40.81,40.83,34252.0,37.2163,37.2437,37.2163,37.2345,34252.0
2017-04-26 15:15:00,40.84,40.85,40.81,40.83,35984.0,37.2437,37.2528,37.2163,37.2345,35984.0
2017-04-26 15:20:00,40.84,40.84,40.79,40.8,38292.0,37.2437,37.2437,37.1981,37.2072,38292.0
2017-04-26 15:25:00,40.8,40.81,40.76,40.79,46106.0,37.2072,37.2163,37.1707,37.1981,46106.0
2017-04-26 15:30:00,40.79,40.8,40.75,40.75,46217.0,37.1981,37.2072,37.1616,37.1616,46217.0
2017-04-26 15:35:00,40.75,40.76,40.73,40.74,59965.0,37.1616,37.1707,37.1433,37.1525,59965.0
2017-04-26 15:40:00,40.74,40.76,40.71,40.74,50411.0,37.1525,37.1707,37.1251,37.1525,50411.0
2017-04-26 15:45:00,40.74,40.77,40.73,40.73,82022.0,37.1525,37.1798,37.1433,37.1433,82022.0
2017-04-26 15:50:00,40.74,40.77,40.72,40.72,149633.0,37.1525,37.1798,37.1342,37.1342,149633.0
2017-04-26 15:55:00,40.73,40.77,40.72,40.72,254227.0,37.1433,37.1798,37.1342,37.1342,254227.0
2017-04-27 09:30:00,40.96,41.3,40.94,41.23,570913.0,37.3531,37.6631,37.3348,37.5993,570913.0
2017-04-27 09:35:00,41.24,41.44,41.23,41.41,283106.0,37.6084,37.7908,37.5993,37.7635,283106.0
2017-04-27 09:40:00,41.41,41.47,41.32,41.47,204109.0,37.7635,37.8182,37.6814,37.8182,204109.0
2017-04-27 09:45:00,41.47,41.61,41.46,41.58,260511.0,37.8182,37.9458,37.8091,37.9185,260511.0
2017-04-27 09:50:00,41.58,41.62,41.49,41.6,137437.0,37.9185,37.955,37.8364,37.9367,137437.0
2017-04-27 09:55:00,41.6,41.6,41.46,41.52,177989.0,37.9367,37.9367,37.8091,37.8638,177989.0
2017-04-27 10:00:00,41.52,41.67,41.52,41.67,143900.0,37.8638,38.0006,37.8638,38.0006,143900.0
2017-04-27 10:05:00,41.67,41.72,41.63,41.71,161513.0,38.0006,38.0462,37.9641,38.037,161513.0
2017-04-27 10:10:00,41.71,41.75,41.68,41.74,124817.0,38.037,38.0735,38.0097,38.0644,124817.0
2017-04-27 10:15:00,41.73,41.79,41.7,41.74,175711.0,38.0553,38.11,38.0279,38.0644,175711.0
2017-04-27 10:20:00,41.73,41.77,41.69,41.72,86557.0,38.0553,38.0918,38.0188,38.0462,86557.0
2017-04-27 10:25:00,41.72,41.75,41.68,41.71,101435.0,38.0462,38.0735,38.0097,38.037,101435.0
2017-04-27 10:30:00,41.71,41.78,41.71,41.76,163056.0,38.037,38.1009,38.037,38.0826,163056.0
2017-04-27 10:35:00,41.77,41.82,41.74,41.8,118924.0,38.0918,38.1374,38.0644,38.1191,118924.0
2017-04-27 10:40:00,41.8,41.82,41.78,41.79,107080.0,38.1191,38.1374,38.1009,38.11,107080.0
2017-04-27 10:45:00,41.78,41.78,41.69,41.7,100400.0,38.1009,38.1009,38.0188,38.0279,100400.0
2017-04-27 10:50:00,41.69,41.71,41.64,41.67,89611.0,38.0188,38.037,37.9732,38.0006,89611.0
2017-04-27 10:55:00,41.66,41.67,41.61,41.64,78305.0,37.9914,38.0006,37.9458,37.9732,78305.0
2017-04-27 11:00:00,41.63,41.65,41.62,41.64,48718.0,37.9641,37.9823,37.955,37.9732,48718.0
2017-04-27 11:05:00,41.64,41.66,41.58,41.59,59011.0,37.9732,37.9914,37.9185,37.9276,59011.0
2017-04-27 11:10:00,41.59,41.6,41.53,41.54,55998.0,37.9276,37.9367,37.8729,37.882,55998.0
2017-04-27 11:15:00,41.54,41.55,41.52,41.52,22481.0,37.882,37.8911,37.8638,37.8638,22481.0
2017-04-27 11:20:00,41.52,41.55,41.52,41.54,67071.0,37.8638,37.8911,37.8638,37.882,67071.0
2017-04-27 11:25:00,41.54,41.55,41.5,41.52,67917.0,37.882,37.8911,37.8455,37.8638,67917.0
2017-04-27 11:30:00,41.52,41.53,41.47,41.48,60418.0,37.8638,37.8729,37.8182,37.8273,60418.0
2017-04-27 11:35:00,41.49,41.49,41.43,41.43,61090.0,37.8364,37.8364,37.7817,37.7817,61090.0
2017-04-27 11:40:00,41.43,41.44,41.4,41.4,58073.0,37.7817,37.7908,37.7543,37.7543,58073.0
2017-04-27 11:45:00,41.41,41.45,41.38,41.4,76263.0,37.7635,37.7999,37.7361,37.7543,76263.0
2017-04-27 11:50:00,41.4,41.43,41.37,41.42,87171.0,37.7543,37.7817,37.727,37.7726,87171.0
2017-04-27 11:55:00,41.43,41.46,41.41,41.45,47225.0,37.7817,37.8091,37.7635,37.7999,47225.0
2017-04-27 12:00:00,41.45,41.46,41.42,41.44,60106.0,37.7999,37.8091,37.7726,37.7908,60106.0
2017-04-27 12:05:00,41.43,41.45,41.41,41.41,41742.0,37.7817,37.7999,37.7635,37.7635,41742.0
2017-04-27 12:10:00,41.41,41.43,41.4,41.43,44058.0,37.7635,37.7817,37.7543,37.7817,44058.0
2017-04-27 12:15:00,41.43,41.44,41.42,41.44,50156.0,37.7817,37.7908,37.7726,37.7908,50156.0
2017-04-27 12:20:00,41.43,41.43,41.41,41.42,70115.0,37.7817,37.7817,37.7635,37.7726,70115.0
2017-04-27 12:25:00,41.43,41.43,41.4,41.4,73170.0,37.7817,37.7817,37.7543,37.7543,73170.0
2017-04-27 12:30:00,41.4,41.41,41.38,41.38,68657.0,37.7543,37.7635,37.7361,37.7361,68657.0
2017-04-27 12:35:00,41.38,41.39,41.35,41.36,59260.0,37.7361,37.7452,37.7087,37.7179,59260.0
2017-04-27 12:40:00,41.36,41.39,41.34,41.37,61158.0,37.7179,37.7452,37.6996,37.727,61158.0
2017-04-27 12:45:00,41.37,41.4,41.36,41.37,64512.0,37.727,37.7543,37.7179,37.727,64512.0
2017-04-27 12:50:00,41.37,41.42,41.36,41.41,53373.0,37.727,37.7726,37.7179,37.7635,53373.0
2017-04-27 12:55:00,41.41,41.43,41.4,41.43,71618.0,37.7635,37.7817,37.7543,37.7817,71618.0
2017-04-27 13:00:00,41.43,41.45,41.39,41.39,45802.0,37.7817,37.7999,37.7452,37.7452,45802.0
2017-04-27 13:05:00,41.39,41.4,41.33,41.34,89110.0,37.7452,37.7543,37.6905,37.6996,89110.0
2017-04-27 13:10:00,41.34,41.36,41.32,41.33,45196.0,37.6996,37.7179,37.6814,37.6905,45196.0
2017-04-27 13:15:00,41.33,41.34,41.32,41.33,34113.0,37.6905,37.6996,37.6814,37.6905,34113.0
2017-04-27 13:20:00,41.33,41.33,41.29,41.3,114803.0,37.6905,37.6905,37.654,37.6631,114803.0
2017-04-27 13:25:00,41.3,41.33,41.29,41.32,48582.0,37.6631,37.6905,37.654,37.6814,48582.0
2017-04-27 13:30:00,41.31,41.32,41.28,41.3,65776.0,37.6723,37.6814,37.6449,37.6631,65776.0
2017-04-27 13:35:00,41.3,41.33,41.28,41.33,31390.0,37.6631,37.6905,37.6449,37.6905,31390.0
2017-04-27 13:40:00,41.33,41.33,41.27,41.27,69834.0,37.6905,37.6905,37.6358,37.6358,69834.0
2017-04-27 13:45:00,41.27,41.3,41.26,41.26,49282.0,37.6358,37.6631,37.6267,37.6267,49282.0
2017-04-27 13:50:00,41.26,41.28,41.23,41.24,81734.0,37.6267,37.6449,37.5993,37.6084,81734.0
2017-04-27 13:55:00,41.24,41.29,41.23,41.29,52384.0,37.6084,37.654,37.5993,37.654,52384.0
2017-04-27 14:00:00,41.28,41.3,41.26,41.29,46296.0,37.6449,37.6631,37.6267,37.654,46296.0
2017-04-27 14:05:00,41.28,41.31,41.27,41.3,42330.0,37.6449,37.6723,37.6358,37.6631,42330.0
2017-04-27 14:10:00,41.3,41.31,41.26,41.28,74433.0,37.6631,37.6723,37.6267,37.6449,74433.0
2017-04-27 14:15:00,41.28,41.31,41.26,41.3,55864.0,37.6449,37.6723,37.6267,37.6631,55864.0
2017-04-27 14:20:00,41.3,41.3,41.28,41.29,33535.0,37.6631,37.6631,37.6449,37.654,33535.0
2017-04-27 14:25:00,41.28,41.29,41.21,41.22,89475.0,37.6449,37.654,37.5811,37.5902,89475.0
2017-04-27 14:30:00,41.21,41.27,41.21,41.26,45730.0,37.5811,37.6358,37.5811,37.6267,45730.0
2017-04-27 14:35:00,41.26,41.3,41.26,41.29,43253.0,37.6267,37.6631,37.6267,37.654,43253.0
2017-04-27 14:40:00,41.28,41.3,41.25,41.3,47823.0,37.6449,37.6631,37.6175,37.6631,47823.0
2017-04-27 14:45:00,41.31,41.32,41.25,41.25,53800.0,37.6723,37.6814,37.6175,37.6175,53800.0
2017-04-27 14:50:00,41.26,41.27,41.23,41.27,55422.0,37.6267,37.6358,37.5993,37.6358,55422.0
2017-04-27 14:55:00,41.26,41.28,41.24,41.26,57371.0,37.6267,37.6449,37.6084,37.6267,57371.0
2017-04-27 15:00:00,41.26,41.26,41.24,41.25,28697.0,37.6267,37.6267,37.6084,37.6175,28697.0
2017-04-27 15:05:00,41.24,41.27,41.2,41.23,91606.0,37.6084,37.6358,37.572,37.5993,91606.0
2017-04-27 15:10:00,41.23,41.29,41.22,41.29,112833.0,37.5993,37.654,37.5902,37.654,112833.0
2017-04-27 15:15:00,41.29,41.3,41.27,41.29,67715.0,37.654,37.6631,37.6358,37.654,67715.0
2017-04-27 15:20:00,41.28,41.31,41.27,41.31,55052.0,37.6449,37.6723,37.6358,37.6723,55052.0
2017-04-27 15:25:00,41.3,41.33,41.28,41.33,105704.0,37.6631,37.6905,37.6449,37.6905,105704.0
2017-04-27 15:30:00,41.33,41.35,41.31,41.33,65967.0,37.6905,37.7087,37.6723,37.6905,65967.0
2017-04-27 15:35:00,41.34,41.35,41.31,41.33,59952.0,37.6996,37.7087,37.6723,37.6905,59952.0
2017-04-27 15:40:00,41.32,41.36,41.31,41.35,87638.0,37.6814,37.7179,37.6723,37.7087,87638.0
2017-04-27 15:45:00,41.35,41.38,41.34,41.35,104798.0,37.7087,37.7361,37.6996,37.7087,104798.0
2017-04-27 15:50:00,41.35,41.35,41.32,41.33,244910.0,37.7087,37.7087,37.6814,37.6905,244910.0
2017-04-27 15:55:00,41.33,41.35,41.29,41.33,414115.0,37.6905,37.7087,37.654,37.6905,414115.0
2017-04-28 09:30:00,41.18,41.33,41.05,41.23,490878.0,37.5537,37.6905,37.4352,37.5993,490878.0
2017-04-28 09:35:00,41.23,41.25,41.0,41.03,250879.0,37.5993,37.6175,37.3896,37.4169,250879.0
2017-04-28 09:40:00,41.04,41.11,41.03,41.04,144666.0,37.426,37.4899,37.4169,37.426,144666.0
2017-04-28 09:45:00,41.04,41.05,40.93,40.95,142682.0,37.426,37.4352,37.3257,37.344,142682.0
2017-04-28 09:50:00,40.96,40.96,40.83,40.86,91858.0,37.3531,37.3531,37.2345,37.2619,91858.0
2017-04-28 09:55:00,40.86,40.92,40.83,40.91,138478.0,37.2619,37.3166,37.2345,37.3075,138478.0
2017-04-28 10:00:00,40.91,40.97,40.86,40.87,106829.0,37.3075,37.3622,37.2619,37.271,106829.0
2017-04-28 10:05:00,40.87,40.93,40.8,40.81,127303.0,37.271,37.3257,37.2072,37.2163,127303.0
2017-04-28 10:10:00,40.81,40.84,40.75,40.81,191232.0,37.2163,37.2437,37.1616,37.2163,191232.0
2017-04-28 10:15:00,40.81,40.81,40.7,40.76,72572.0,37.2163,37.2163,37.116,37.1707,72572.0
2017-04-28 10:20:00,40.75,40.81,40.75,40.76,59458.0,37.1616,37.2163,37.1616,37.1707,59458.0
2017-04-28 10:25:00,40.77,40.82,40.73,40.78,73707.0,37.1798,37.2254,37.1433,37.1889,73707.0
2017-04-28 10:30:00,40.77,40.79,40.71,40.76,97195.0,37.1798,37.1981,37.1251,37.1707,97195.0
2017-04-28 10:35:00,40.76,40.82,40.73,40.75,84765.0,37.1707,37.2254,37.1433,37.1616,84765.0
2017-04-28 10:40:00,40.75,40.77,40.68,40.69,85562.0,37.1616,37.1798,37.0977,37.1069,85562.0
2017-04-28 10:45:00,40.69,40.72,40.64,40.65,92311.0,37.1069,37.1342,37.0613,37.0704,92311.0
2017-04-28 10:50:00,40.66,40.75,40.64,40.75,73700.0,37.0795,37.1616,37.0613,37.1616,73700.0
2017-04-28 10:55:00,40.75,40.82,40.74,40.82,85021.0,37.1616,37.2254,37.1525,37.2254,85021.0
2017-04-28 11:00:00,40.82,40.85,40.78,40.82,91214.0,37.2254,37.2528,37.1889,37.2254,91214.0
2017-04-28 11:05:00,40.82,40.82,40.77,40.79,48145.0,37.2254,37.2254,37.1798,37.1981,48145.0
2017-04-28 11:10:00,40.78,40.85,40.77,40.83,76451.0,37.1889,37.2528,37.1798,37.2345,76451.0
2017-04-28 11:15:00,40.82,40.87,40.8,40.86,89786.0,37.2254,37.271,37.2072,37.2619,89786.0
2017-04-28 11:20:00,40.87,40.88,40.76,40.77,82506.0,37.271,37.2801,37.1707,37.1798,82506.0
2017-04-28 11:25:00,40.78,40.82,40.77,40.77,56295.0,37.1889,37.2254,37.1798,37.1798,56295.0
2017-04-28 11:30:00,40.77,40.8,40.74,40.76,58596.0,37.1798,37.2072,37.1525,37.1707,58596.0
2017-04-28 11:35:00,40.76,40.78,40.7,40.7,48820.0,37.1707,37.1889,37.116,37.116,48820.0
2017-04-28 11:40:00,40.7,40.75,40.69,40.69,69642.0,37.116,37.1616,37.1069,37.1069,69642.0
2017-04-28 11:45:00,40.7,40.73,40.68,40.72,66096.0,37.116,37.1433,37.0977,37.1342,66096.0
2017-04-28 11:50:00,40.72,40.76,40.69,40.75,50115.0,37.1342,37.1707,37.1069,37.1616,50115.0
2017-04-28 11:55:00,40.76,40.78,40.73,40.74,52773.0,37.1707,37.1889,37.1433,37.1525,52773.0
2017-04-28 12:00:00,40.74,40.78,40.74,40.76,43194.0,37.1525,37.1889,37.1525,37.1707,43194.0
2017-04-28 12:05:00,40.76,40.77,40.74,40.76,48525.0,37.1707,37.1798,37.1525,37.1707,48525.0
2017-04-28 12:10:00,40.76,40.76,40.74,40.76,31095.0,37.1707,37.1707,37.1525,37.1707,31095.0
2017-04-28 12:15:00,40.75,40.77,40.74,40.77,39972.0,37.1616,37.1798,37.1525,37.1798,39972.0
2017-04-28 12:20:00,40.77,40.78,40.74,40.75,34264.0,37.1798,37.1889,37.1525,37.1616,34264.0
2017-04-28 12:25:00,40.75,40.77,40.74,40.74,32351.0,37.1616,37.1798,37.1525,37.1525,32351.0
2017-04-28 12:30:00,40.75,40.76,40.74,40.75,33228.0,37.1616,37.1707,37.1525,37.1616,33228.0
2017-04-28 12:35:00,40.74,40.75,40.68,40.68,65177.0,37.1525,37.1616,37.0977,37.0977,65177.0
2017-04-28 12:40:00,40.68,40.69,40.66,40.68,100538.0,37.0977,37.1069,37.0795,37.0977,100538.0
2017-04-28 12:45:00,40.68,40.71,40.67,40.7,76907.0,37.0977,37.1251,37.0886,37.116,76907.0
2017-04-28 12:50:00,40.69,40.7,40.67,40.68,25429.0,37.1069,37.116,37.0886,37.0977,25429.0
2017-04-28 12:55:00,40.67,40.68,40.61,40.61,95121.0,37.0886,37.0977,37.0339,37.0339,95121.0
2017-04-28 13:00:00,40.61,40.64,40.61,40.64,73694.0,37.0339,37.0613,37.0339,37.0613,73694.0
2017-04-28 13:05:00,40.64,40.65,40.62,40.63,33928.0,37.0613,37.0704,37.043,37.0521,33928.0
2017-04-28 13:10:00,40.63,40.65,40.62,40.62,52272.0,37.0521,37.0704,37.043,37.043,52272.0
2017-04-28 13:15:00,40.63,40.65,40.6,40.61,65749.0,37.0521,37.0704,37.0248,37.0339,65749.0
2017-04-28 13:20:00,40.61,40.63,40.59,40.63,46442.0,37.0339,37.0521,37.0157,37.0521,46442.0
2017-04-28 13:25:00,40.63,40.66,40.62,40.66,38017.0,37.0521,37.0795,37.043,37.0795,38017.0
2017-04-28 13:30:00,40.66,40.67,40.61,40.63,56288.0,37.0795,37.0886,37.0339,37.0521,56288.0
2017-04-28 13:35:00,40.63,40.66,40.62,40.65,36187.0,37.0521,37.0795,37.043,37.0704,36187.0
2017-04-28 13:40:00,40.64,40.69,40.63,40.67,79655.0,37.0613,37.1069,37.0521,37.0886,79655.0
2017-04-28 13:45:00,40.68,40.73,40.66,40.7,50344.0,37.0977,37.1433,37.0795,37.116,50344.0
2017-04-28 13:50:00,40.71,40.73,40.7,40.71,32307.0,37.1251,37.1433,37.116,37.1251,32307.0
2017-04-28 13:55:00,40.71,40.72,40.68,40.68,32977.0,37.1251,37.1342,37.0977,37.0977,32977.0
2017-04-28 14:00:00,40.68,40.73,40.66,40.73,40909.0,37.0977,37.1433,37.0795,37.1433,40909.0
2017-04-28 14:05:00,40.73,40.73,40.69,40.71,40182.0,37.1433,37.1433,37.1069,37.1251,40182.0
2017-04-28 14:10:00,40.72,40.72,40.68,40.7,42993.0,37.1342,37.1342,37.0977,37.116,42993.0
2017-04-28 14:15:00,40.7,40.74,40.7,40.71,40791.0,37.116,37.1525,37.116,37.1251,40791.0
2017-04-28 14:20:00,40.71,40.74,40.71,40.73,39783.0,37.1251,37.1525,37.1251,37.1433,39783.0
2017-04-28 14:25:00,40.73,40.74,40.68,40.68,60530.0,37.1433,37.1525,37.0977,37.0977,60530.0
2017-04-28 14:30:00,40.69,40.73,40.68,40.73,48316.0,37.1069,37.1433,37.0977,37.1433,48316.0
2017-04-28 14:35:00,40.73,40.73,40.7,40.7,53607.0,37.1433,37.1433,37.116,37.116,53607.0
2017-04-28 14:40:00,40.71,40.74,40.7,40.72,42559.0,37.1251,37.1525,37.116,37.1342,42559.0
2017-04-28 14:45:00,40.72,40.73,40.7,40.7,59195.0,37.1342,37.1433,37.116,37.116,59195.0
2017-04-28 14:50:00,40.7,40.7,40.67,40.7,56893.0,37.116,37.116,37.0886,37.116,56893.0
2017-04-28 14:55:00,40.7,40.73,40.68,40.71,75564.0,37.116,37.1433,37.0977,37.1251,75564.0
2017-04-28 15:00:00,40.7,40.73,40.68,40.69,66136.0,37.116,37.1433,37.0977,37.1069,66136.0
2017-04-28 15:05:00,40.69,40.74,40.69,40.74,71966.0,37.1069,37.1525,37.1069,37.1525,71966.0
2017-04-28 15:10:00,40.75,40.75,40.71,40.71,31076.0,37.1616,37.1616,37.1251,37.1251,31076.0
2017-04-28 15:15:00,40.71,40.73,40.69,40.71,66864.0,37.1251,37.1433,37.1069,37.1251,66864.0
2017-04-28 15:20:00,40.71,40.73,40.67,40.69,64199.0,37.1251,37.1433,37.0886,37.1069,64199.0
2017-04-28 15:25:00,40.68,40.68,40.64,40.65,53753.0,37.0977,37.0977,37.0613,37.0704,53753.0
2017-04-28 15:30:00,40.64,40.69,40.63,40.69,101890.0,37.0613,37.1069,37.0521,37.1069,101890.0
2017-04-28 15:35:00,40.69,40.73,40.67,40.71,91659.0,37.1069,37.1433,37.0886,37.1251,91659.0
2017-04-28 15:40:00,40.71,40.74,40.7,40.7,112358.0,37.1251,37.1525,37.116,37.116,112358.0
2017-04-28 15:45:00,40.7,40.72,40.7,40.7,135313.0,37.116,37.1342,37.116,37.116,135313.0
2017-04-28 15:50:00,40.7,40.71,40.65,40.66,331351.0,37.116,37.1251,37.0704,37.0795,331351.0
2017-04-28 15:55:00,40.66,40.68,40.58,40.62,880132.0,37.0795,37.0977,37.0065,37.043,880132.0
2017-05-01 09:30:00,40.98,41.3,40.96,41.25,295025.0,37.3713,37.6631,37.3531,37.6175,295025.0
2017-05-01 09:35:00,41.25,41.28,41.09,41.13,172147.0,37.6175,37.6449,37.4716,37.5081,172147.0
2017-05-01 09:40:00,41.13,41.17,41.04,41.13,136268.0,37.5081,37.5446,37.426,37.5081,136268.0
2017-05-01 09:45:00,41.12,41.15,41.09,41.11,131191.0,37.499,37.5264,37.4716,37.4899,131191.0
2017-05-01 09:50:00,41.11,41.16,41.06,41.06,107081.0,37.4899,37.5355,37.4443,37.4443,107081.0
2017-05-01 09:55:00,41.07,41.15,41.06,41.14,84884.0,37.4534,37.5264,37.4443,37.5172,84884.0
2017-05-01 10:00:00,41.14,41.18,41.05,41.05,119432.0,37.5172,37.5537,37.4352,37.4352,119432.0
2017-05-01 10:05:00,41.05,41.06,40.94,40.94,74657.0,37.4352,37.4443,37.3348,37.3348,74657.0
2017-05-01 10:10:00,40.93,40.93,40.87,40.89,113925.0,37.3257,37.3257,37.271,37.2892,113925.0
2017-05-01 10:15:00,40.89,40.94,40.88,40.9,94683.0,37.2892,37.3348,37.2801,37.2984,94683.0
2017-05-01 10:20:00,40.89,40.9,40.85,40.88,51539.0,37.2892,37.2984,37.2528,37.2801,51539.0
2017-05-01 10:25:00,40.89,40.94,40.85,40.92,49602.0,37.2892,37.3348,37.2528,37.3166,49602.0
2017-05-01 10:30:00,40.92,41.06,40.91,41.05,85825.0,37.3166,37.4443,37.3075,37.4352,85825.0
2017-05-01 10:35:00,41.06,41.09,41.05,41.06,53974.0,37.4443,37.4716,37.4352,37.4443,53974.0
2017-05-01 10:40:00,41.06,41.08,41.03,41.04,49769.0,37.4443,37.4625,37.4169,37.426,49769.0
2017-05-01 10:45:00,41.04,41.17,41.04,41.16,57041.0,37.426,37.5446,37.426,37.5355,57041.0
2017-05-01 10:50:00,41.15,41.16,41.11,41.12,42897.0,37.5264,37.5355,37.4899,37.499,42897.0
2017-05-01 10:55:00,41.13,41.19,41.1,41.17,40984.0,37.5081,37.5628,37.4808,37.5446,40984.0
2017-05-01 11:00:00,41.17,41.25,41.17,41.23,64955.0,37.5446,37.6175,37.5446,37.5993,64955.0
2017-05-01 11:05:00,41.23,41.28,41.22,41.27,55314.0,37.5993,37.6449,37.5902,37.6358,55314.0
2017-05-01 11:10:00,41.27,41.29,41.25,41.29,43325.0,37.6358,37.654,37.6175,37.654,43325.0
2017-05-01 11:15:00,41.29,41.31,41.25,41.27,57267.0,37.654,37.6723,37.6175,37.6358,57267.0
2017-05-01 11:20:00,41.28,41.32,41.26,41.32,43909.0,37.6449,37.6814,37.6267,37.6814,43909.0
2017-05-01 11:25:00,41.33,41.35,41.31,41.31,63805.0,37.6905,37.7087,37.6723,37.6723,63805.0
2017-05-01 11:30:00,41.32,41.35,41.31,41.34,54022.0,37.6814,37.7087,37.6723,37.6996,54022.0
2017-05-01 11:35:00,41.34,41.36,41.3,41.32,58782.0,37.6996,37.7179,37.6631,37.6814,58782.0
2017-05-01 11:40:00,41.33,41.38,41.32,41.37,29187.0,37.6905,37.7361,37.6814,37.727,29187.0
2017-05-01 11:45:00,41.37,41.43,41.37,41.42,67778.0,37.727,37.7817,37.727,37.7726,67778.0
2017-05-01 11:50:00,41.42,41.45,41.4,41.43,36399.0,37.7726,37.7999,37.7543,37.7817,36399.0
2017-05-01 11:55:00,41.43,41.44,41.4,41.41,40846.0,37.7817,37.7908,37.7543,37.7635,40846.0
2017-05-01 12:00:00,41.41,41.43,41.41,41.42,54922.0,37.7635,37.7817,37.7635,37.7726,54922.0
2017-05-01 12:05:00,41.41,41.42,41.35,41.41,43066.0,37.7635,37.7726,37.7087,37.7635,43066.0
2017-05-01 12:10:00,41.4,41.41,41.37,41.37,30843.0,37.7543,37.7635,37.727,37.727,30843.0
2017-05-01 12:15:00,41.37,41.41,41.35,41.4,43249.0,37.727,37.7635,37.7087,37.7543,43249.0
2017-05-01 12:20:00,41.4,41.4,41.35,41.36,38185.0,37.7543,37.7543,37.7087,37.7179,38185.0
2017-05-01 12:25:00,41.37,41.37,41.3,41.32,28746.0,37.727,37.727,37.6631,37.6814,28746.0
2017-05-01 12:30:00,41.32,41.38,41.31,41.38,31171.0,37.6814,37.7361,37.6723,37.7361,31171.0
2017-05-01 12:35:00,41.37,41.39,41.34,41.34,45395.0,37.727,37.7452,37.6996,37.6996,45395.0
2017-05-01 12:40:00,41.35,41.38,41.33,41.37,28790.0,37.7087,37.7361,37.6905,37.727,28790.0
2017-05-01 12:45:00,41.38,41.39,41.35,41.35,26888.0,37.7361,37.7452,37.7087,37.7087,26888.0
2017-05-01 12:50:00,41.36,41.37,41.27,41.33,71321.0,37.7179,37.727,37.6358,37.6905,71321.0
2017-05-01 12:55:00,41.34,41.36,41.31,41.35,20704.0,37.6996,37.7179,37.6723,37.7087,20704.0
2017-05-01 13:00:00,41.35,41.36,41.3,41.3,37391.0,37.7087,37.7179,37.6631,37.6631,37391.0
2017-05-01 13:05:00,41.31,41.33,41.3,41.3,24377.0,37.6723,37.6905,37.6631,37.6631,24377.0
2017-05-01 13:10:00,41.31,41.33,41.29,41.32,32437.0,37.6723,37.6905,37.654,37.6814,32437.0
2017-05-01 13:15:00,41.32,41.34,41.3,41.34,31552.0,37.6814,37.6996,37.6631,37.6996,31552.0
2017-05-01 13:20:00,41.34,41.39,41.33,41.38,39504.0,37.6996,37.7452,37.6905,37.7361,39504.0
2017-05-01 13:25:00,41.38,41.41,41.37,41.41,111586.0,37.7361,37.7635,37.727,37.7635,111586.0
2017-05-01 13:30:00,41.41,41.41,41.38,41.41,37717.0,37.7635,37.7635,37.7361,37.7635,37717.0
2017-05-01 13:35:00,41.4,41.42,41.39,41.4,23539.0,37.7543,37.7726,37.7452,37.7543,23539.0
2017-05-01 13:40:00,41.4,41.44,41.4,41.44,40870.0,37.7543,37.7908,37.7543,37.7908,40870.0
2017-05-01 13:45:00,41.44,41.5,41.43,41.49,65897.0,37.7908,37.8455,37.7817,37.8364,65897.0
2017-05-01 13:50:00,41.48,41.5,41.46,41.5,37820.0,37.8273,37.8455,37.8091,37.8455,37820.0
2017-05-01 13:55:00,41.5,41.55,41.48,41.52,108847.0,37.8455,37.8911,37.8273,37.8638,108847.0
2017-05-01 14:00:00,41.52,41.56,41.51,41.53,58334.0,37.8638,37.9002,37.8547,37.8729,58334.0
2017-05-01 14:05:00,41.54,41.54,41.48,41.48,58080.0,37.882,37.882,37.8273,37.8273,58080.0
2017-05-01 14:10:00,41.49,41.5,41.47,41.5,50292.0,37.8364,37.8455,37.8182,37.8455,50292.0
2017-05-01 14:15:00,41.5,41.5,41.47,41.49,33194.0,37.8455,37.8455,37.8182,37.8364,33194.0
2017-05-01 14:20:00,41.5,41.5,41.44,41.45,39224.0,37.8455,37.8455,37.7908,37.7999,39224.0
2017-05-01 14:25:00,41.45,41.48,41.43,41.45,110975.0,37.7999,37.8273,37.7817,37.7999,110975.0
2017-05-01 14:30:00,41.45,41.47,41.44,41.46,45137.0,37.7999,37.8182,37.7908,37.8091,45137.0
2017-05-01 14:35:00,41.45,41.48,41.45,41.47,42903.0,37.7999,37.8273,37.7999,37.8182,42903.0
2017-05-01 14:40:00,41.47,41.49,41.45,41.48,54256.0,37.8182,37.8364,37.7999,37.8273,54256.0
2017-05-01 14:45:00,41.49,41.49,41.45,41.46,46704.0,37.8364,37.8364,37.7999,37.8091,46704.0
2017-05-01 14:50:00,41.46,41.5,41.45,41.48,45177.0,37.8091,37.8455,37.7999,37.8273,45177.0
2017-05-01 14:55:00,41.48,41.53,41.47,41.53,39436.0,37.8273,37.8729,37.8182,37.8729,39436.0
2017-05-01 15:00:00,41.52,41.54,41.51,41.53,60953.0,37.8638,37.882,37.8547,37.8729,60953.0
2017-05-01 15:05:00,41.54,41.56,41.52,41.54,85811.0,37.882,37.9002,37.8638,37.882,85811.0
2017-05-01 15:10:00,41.54,41.54,41.5,41.52,100864.0,37.882,37.882,37.8455,37.8638,100864.0
2017-05-01 15:15:00,41.52,41.54,41.52,41.54,39215.0,37.8638,37.882,37.8638,37.882,39215.0
2017-05-01 15:20:00,41.53,41.54,41.52,41.54,63553.0,37.8729,37.882,37.8638,37.882,63553.0
2017-05-01 15:25:00,41.54,41.58,41.53,41.55,108779.0,37.882,37.9185,37.8729,37.8911,108779.0
2017-05-01 15:30:00,41.55,41.62,41.55,41.6,120495.0,37.8911,37.955,37.8911,37.9367,120495.0
2017-05-01 15:35:00,41.61,41.61,41.59,41.59,98357.0,37.9458,37.9458,37.9276,37.9276,98357.0
2017-05-01 15:40:00,41.59,41.64,41.59,41.64,96828.0,37.9276,37.9732,37.9276,37.9732,96828.0
2017-05-01 15:45:00,41.64,41.65,41.63,41.65,137767.0,37.9732,37.9823,37.9641,37.9823,137767.0
2017-05-01 15:50:00,41.64,41.69,41.64,41.68,367002.0,37.9732,38.0188,37.9732,38.0097,367002.0
2017-05-01 15:55:00,41.68,41.71,41.68,41.7,510481.0,38.0097,38.037,38.0097,38.0279,510481.0
2017-05-02 09:30:00,41.72,41.75,41.51,41.6,209468.0,38.0462,38.0735,37.8547,37.9367,209468.0
2017-05-02 09:35:00,41.6,41.62,41.46,41.46,129666.0,37.9367,37.955,37.8091,37.8091,129666.0
2017-05-02 09:40:00,41.46,41.49,41.37,41.38,186149.0,37.8091,37.8364,37.727,37.7361,186149.0
2017-05-02 09:45:00,41.38,41.39,41.2,41.21,176632.0,37.7361,37.7452,37.572,37.5811,176632.0
2017-05-02 09:50:00,41.21,41.3,41.16,41.26,165701.0,37.5811,37.6631,37.5355,37.6267,165701.0
2017-05-02 09:55:00,41.27,41.35,41.27,41.3,92816.0,37.6358,37.7087,37.6358,37.6631,92816.0
2017-05-02 10:00:00,41.29,41.3,41.13,41.19,97197.0,37.654,37.6631,37.5081,37.5628,97197.0
2017-05-02 10:05:00,41.19,41.31,41.19,41.28,74548.0,37.5628,37.6723,37.5628,37.6449,74548.0
2017-05-02 10:10:00,41.28,41.35,41.27,41.3,80339.0,37.6449,37.7087,37.6358,37.6631,80339.0
2017-05-02 10:15:00,41.3,41.35,41.29,41.31,53286.0,37.6631,37.7087,37.654,37.6723,53286.0
2017-05-02 10:20:00,41.31,41.33,41.27,41.27,69798.0,37.6723,37.6905,37.6358,37.6358,69798.0
2017-05-02 10:25:00,41.27,41.44,41.26,41.43,153833.0,37.6358,37.7908,37.6267,37.7817,153833.0
2017-05-02 10:30:00,41.43,41.46,41.36,41.39,102323.0,37.7817,37.8091,37.7179,37.7452,102323.0
2017-05-02 10:35:00,41.38,41.47,41.37,41.41,121073.0,37.7361,37.8182,37.727,37.7635,121073.0
2017-05-02 10:40:00,41.41,41.42,41.36,41.39,55510.0,37.7635,37.7726,37.7179,37.7452,55510.0
2017-05-02 10:45:00,41.39,41.43,41.37,41.42,108389.0,37.7452,37.7817,37.727,37.7726,108389.0
2017-05-02 10:50:00,41.42,41.46,41.39,41.42,142351.0,37.7726,37.8091,37.7452,37.7726,142351.0
2017-05-02 10:55:00,41.43,41.44,41.36,41.44,105155.0,37.7817,37.7908,37.7179,37.7908,105155.0
2017-05-02 11:00:00,41.44,41.47,41.41,41.46,68996.0,37.7908,37.8182,37.7635,37.8091,68996.0
2017-05-02 11:05:00,41.46,41.46,41.4,41.41,24029.0,37.8091,37.8091,37.7543,37.7635,24029.0
2017-05-02 11:10:00,41.41,41.43,41.38,41.4,41538.0,37.7635,37.7817,37.7361,37.7543,41538.0
2017-05-02 11:15:00,41.4,41.4,41.36,41.38,132645.0,37.7543,37.7543,37.7179,37.7361,132645.0
2017-05-02 11:20:00,41.39,41.39,41.31,41.32,89360.0,37.7452,37.7452,37.6723,37.6814,89360.0
2017-05-02 11:25:00,41.31,41.38,41.31,41.38,22130.0,37.6723,37.7361,37.6723,37.7361,22130.0
2017-05-02 11:30:00,41.38,41.41,41.34,41.41,37727.0,37.7361,37.7635,37.6996,37.7635,37727.0
2017-05-02 11:35:00,41.4,41.47,41.4,41.47,94201.0,37.7543,37.8182,37.7543,37.8182,94201.0
2017-05-02 11:40:00,41.48,41.56,41.48,41.55,124033.0,37.8273,37.9002,37.8273,37.8911,124033.0
2017-05-02 11:45:00,41.56,41.56,41.52,41.53,33102.0,37.9002,37.9002,37.8638,37.8729,33102.0
2017-05-02 11:50:00,41.52,41.54,41.5,41.51,63494.0,37.8638,37.882,37.8455,37.8547,63494.0
2017-05-02 11:55:00,41.51,41.59,41.5,41.57,53027.0,37.8547,37.9276,37.8455,37.9094,53027.0
2017-05-02 12:00:00,41.55,41.6,41.55,41.58,67661.0,37.8911,37.9367,37.8911,37.9185,67661.0
2017-05-02 12:05:00,41.58,41.61,41.58,41.6,41286.0,37.9185,37.9458,37.9185,37.9367,41286.0
2017-05-02 12:10:00,41.59,41.62,41.59,41.61,34293.0,37.9276,37.955,37.9276,37.9458,34293.0
2017-05-02 12:15:00,41.61,41.61,41.56,41.56,74732.0,37.9458,37.9458,37.9002,37.9002,74732.0
2017-05-02 12:20:00,41.57,41.6,41.56,41.59,52516.0,37.9094,37.9367,37.9002,37.9276,52516.0
2017-05-02 12:25:00,41.59,41.6,41.58,41.58,24727.0,37.9276,37.9367,37.9185,37.9185,24727.0
2017-05-02 12:30:00,41.58,41.6,41.54,41.55,28058.0,37.9185,37.9367,37.882,37.8911,28058.0
2017-05-02 12:35:00,41.55,41.57,41.52,41.55,40602.0,37.8911,37.9094,37.8638,37.8911,40602.0
2017-05-02 12:40:00,41.54,41.61,41.53,41.61,55680.0,37.882,37.9458,37.8729,37.9458,55680.0
2017-05-02 12:45:00,41.61,41.67,41.6,41.66,62586.0,37.9458,38.0006,37.9367,37.9914,62586.0
2017-05-02 12:50:00,41.66,41.7,41.65,41.69,54526.0,37.9914,38.0279,37.9823,38.0188,54526.0
2017-05-02 12:55:00,41.69,41.69,41.67,41.68,31339.0,38.0188,38.0188,38.0006,38.0097,31339.0
2017-05-02 13:00:00,41.66,41.68,41.65,41.68,22725.0,37.9914,38.0097,37.9823,38.0097,22725.0
2017-05-02 13:05:00,41.68,41.68,41.63,41.64,36769.0,38.0097,38.0097,37.9641,37.9732,36769.0
2017-05-02 13:10:00,41.63,41.63,41.6,41.61,60333.0,37.9641,37.9641,37.9367,37.9458,60333.0
2017-05-02 13:15:00,41.61,41.63,41.59,41.62,30208.0,37.9458,37.9641,37.9276,37.955,30208.0
2017-05-02 13:20:00,41.63,41.64,41.6,41.61,58750.0,37.9641,37.9732,37.9367,37.9458,58750.0
2017-05-02 13:25:00,41.61,41.63,41.59,41.63,33572.0,37.9458,37.9641,37.9276,37.9641,33572.0
2017-05-02 13:30:00,41.63,41.63,41.59,41.61,45481.0,37.9641,37.9641,37.9276,37.9458,45481.0
2017-05-02 13:35:00,41.61,41.63,41.6,41.61,86959.0,37.9458,37.9641,37.9367,37.9458,86959.0
2017-05-02 13:40:00,41.6,41.66,41.6,41.66,57616.0,37.9367,37.9914,37.9367,37.9914,57616.0
2017-05-02 13:45:00,41.65,41.66,41.62,41.62,83333.0,37.9823,37.9914,37.955,37.955,83333.0
2017-05-02 13:50:00,41.63,41.64,41.61,41.63,37406.0,37.9641,37.9732,37.9458,37.9641,37406.0
2017-05-02 13:55:00,41.63,41.65,41.61,41.64,69627.0,37.9641,37.9823,37.9458,37.9732,69627.0
2017-05-02 14:00:00,41.64,41.65,41.61,41.65,57406.0,37.9732,37.9823,37.9458,37.9823,57406.0
2017-05-02 14:05:00,41.65,41.65,41.6,41.61,89707.0,37.9823,37.9823,37.9367,37.9458,89707.0
2017-05-02 14:10:00,41.61,41.62,41.58,41.61,68840.0,37.9458,37.955,37.9185,37.9458,68840.0
2017-05-02 14:15:00,41.61,41.62,41.56,41.57,86958.0,37.9458,37.955,37.9002,37.9094,86958.0
2017-05-02 14:20:00,41.56,41.58,41.53,41.54,38678.0,37.9002,37.9185,37.8729,37.882,38678.0
2017-05-02 14:25:00,41.53,41.54,41.51,41.51,36968.0,37.8729,37.882,37.8547,37.8547,36968.0
2017-05-02 14:30:00,41.51,41.53,41.5,41.51,38629.0,37.8547,37.8729,37.8455,37.8547,38629.0
2017-05-02 14:35:00,41.5,41.52,41.48,41.48,40509.0,37.8455,37.8638,37.8273,37.8273,40509.0
2017-05-02 14:40:00,41.48,41.52,41.47,41.5,55471.0,37.8273,37.8638,37.8182,37.8455,55471.0
2017-05-02 14:45:00,41.5,41.54,41.48,41.52,36480.0,37.8455,37.882,37.8273,37.8638,36480.0
2017-05-02 14:50:00,41.53,41.53,41.48,41.5,44910.0,37.8729,37.8729,37.8273,37.8455,44910.0
2017-05-02 14:55:00,41.49,41.53,41.48,41.49,42411.0,37.8364,37.8729,37.8273,37.8364,42411.0
2017-05-02 15:00:00,41.48,41.52,41.48,41.5,46866.0,37.8273,37.8638,37.8273,37.8455,46866.0
2017-05-02 15:05:00,41.5,41.55,41.49,41.55,47939.0,37.8455,37.8911,37.8364,37.8911,47939.0
2017-05-02 15:10:00,41.55,41.6,41.54,41.59,53724.0,37.8911,37.9367,37.882,37.9276,53724.0
2017-05-02 15:15:00,41.6,41.62,41.59,41.61,67109.0,37.9367,37.955,37.9276,37.9458,67109.0
2017-05-02 15:20:00,41.62,41.67,41.61,41.67,102092.0,37.955,38.0006,37.9458,38.0006,102092.0
2017-05-02 15:25:00,41.66,41.69,41.66,41.66,93547.0,37.9914,38.0188,37.9914,37.9914,93547.0
2017-05-02 15:30:00,41.66,41.68,41.65,41.66,88591.0,37.9914,38.0097,37.9823,37.9914,88591.0
2017-05-02 15:35:00,41.66,41.71,41.65,41.7,142437.0,37.9914,38.037,37.9823,38.0279,142437.0
2017-05-02 15:40:00,41.71,41.71,41.67,41.68,80198.0,38.037,38.037,38.0006,38.0097,80198.0
2017-05-02 15:45:00,41.69,41.69,41.63,41.63,107293.0,38.0188,38.0188,37.9641,37.9641,107293.0
2017-05-02 15:50:00,41.64,41.69,41.63,41.69,88829.0,37.9732,38.0188,37.9641,38.0188,88829.0
2017-05-02 15:55:00,41.69,41.71,41.66,41.71,296068.0,38.0188,38.037,37.9914,38.037,296068.0
2017-05-03 09:30:00,41.71,41.71,41.5,41.52,249105.0,38.037,38.037,37.8455,37.8638,249105.0
2017-05-03 09:35:00,41.52,41.63,41.49,41.58,165433.0,37.8638,37.9641,37.8364,37.9185,165433.0
2017-05-03 09:40:00,41.57,41.57,41.42,41.5,87650.0,37.9094,37.9094,37.7726,37.8455,87650.0
2017-05-03 09:45:00,41.5,41.52,41.45,41.49,82147.0,37.8455,37.8638,37.7999,37.8364,82147.0
2017-05-03 09:50:00,41.48,41.56,41.45,41.55,70725.0,37.8273,37.9002,37.7999,37.8911,70725.0
2017-05-03 09:55:00,41.56,41.58,41.45,41.46,61354.0,37.9002,37.9185,37.7999,37.8091,61354.0
2017-05-03 10:00:00,41.47,41.48,41.35,41.38,64659.0,37.8182,37.8273,37.7087,37.7361,64659.0
2017-05-03 10:05:00,41.38,41.39,41.29,41.29,110808.0,37.7361,37.7452,37.654,37.654,110808.0
2017-05-03 10:10:00,41.29,41.32,41.24,41.29,84319.0,37.654,37.6814,37.6084,37.654,84319.0
2017-05-03 10:15:00,41.29,41.33,41.26,41.31,86152.0,37.654,37.6905,37.6267,37.6723,86152.0
2017-05-03 10:20:00,41.31,41.33,41.28,41.3,114013.0,37.6723,37.6905,37.6449,37.6631,114013.0
2017-05-03 10:25:00,41.3,41.32,41.24,41.27,112221.0,37.6631,37.6814,37.6084,37.6358,112221.0
2017-05-03 10:30:00,41.27,41.37,41.26,41.31,146405.0,37.6358,37.727,37.6267,37.6723,146405.0
2017-05-03 10:35:00,41.31,41.4,41.31,41.35,132550.0,37.6723,37.7543,37.6723,37.7087,132550.0
2017-05-03 10:40:00,41.36,41.36,41.31,41.32,56337.0,37.7179,37.7179,37.6723,37.6814,56337.0
2017-05-03 10:45:00,41.31,41.33,41.27,41.33,53925.0,37.6723,37.6905,37.6358,37.6905,53925.0
2017-05-03 10:50:00,41.32,41.33,41.24,41.25,103650.0,37.6814,37.6905,37.6084,37.6175,103650.0
2017-05-03 10:55:00,41.26,41.28,41.23,41.28,69641.0,37.6267,37.6449,37.5993,37.6449,69641.0
2017-05-03 11:00:00,41.27,41.3,41.22,41.22,49270.0,37.6358,37.6631,37.5902,37.5902,49270.0
2017-05-03 11:05:00,41.22,41.28,41.2,41.26,57432.0,37.5902,37.6449,37.572,37.6267,57432.0
2017-05-03 11:10:00,41.26,41.27,41.23,41.25,39416.0,37.6267,37.6358,37.5993,37.6175,39416.0
2017-05-03 11:15:00,41.25,41.35,41.24,41.35,49221.0,37.6175,37.7087,37.6084,37.7087,49221.0
2017-05-03 11:20:00,41.35,41.43,41.34,41.41,107483.0,37.7087,37.7817,37.6996,37.7635,107483.0
2017-05-03 11:25:00,41.4,41.43,41.38,41.4,37315.0,37.7543,37.7817,37.7361,37.7543,37315.0
2017-05-03 11:30:00,41.4,41.42,41.38,41.39,45175.0,37.7543,37.7726,37.7361,37.7452,45175.0
2017-05-03 11:35:00,41.39,41.43,41.37,41.4,42340.0,37.7452,37.7817,37.727,37.7543,42340.0
2017-05-03 11:40:00,41.4,41.43,41.38,41.41,61287.0,37.7543,37.7817,37.7361,37.7635,61287.0
2017-05-03 11:45:00,41.4,41.44,41.39,41.44,43790.0,37.7543,37.7908,37.7452,37.7908,43790.0
2017-05-03 11:50:00,41.44,41.47,41.42,41.47,66600.0,37.7908,37.8182,37.7726,37.8182,66600.0
2017-05-03 11:55:00,41.47,41.48,41.41,41.41,63064.0,37.8182,37.8273,37.7635,37.7635,63064.0
2017-05-03 12:00:00,41.41,41.44,41.39,41.43,29277.0,37.7635,37.7908,37.7452,37.7817,29277.0
2017-05-03 12:05:00,41.43,41.45,41.39,41.44,39766.0,37.7817,37.7999,37.7452,37.7908,39766.0
2017-05-03 12:10:00,41.44,41.45,41.42,41.43,32073.0,37.7908,37.7999,37.7726,37.7817,32073.0
2017-05-03 12:15:00,41.44,41.48,41.43,41.47,29078.0,37.7908,37.8273,37.7817,37.8182,29078.0
2017-05-03 12:20:00,41.46,41.47,41.44,41.45,22247.0,37.8091,37.8182,37.7908,37.7999,22247.0
2017-05-03 12:25:00,41.44,41.48,41.44,41.48,22522.0,37.7908,37.8273,37.7908,37.8273,22522.0
2017-05-03 12:30:00,41.47,41.49,41.46,41.47,31647.0,37.8182,37.8364,37.8091,37.8182,31647.0
2017-05-03 12:35:00,41.47,41.51,41.46,41.51,49070.0,37.8182,37.8547,37.8091,37.8547,49070.0
2017-05-03 12:40:00,41.5,41.54,41.49,41.52,37219.0,37.8455,37.882,37.8364,37.8638,37219.0
2017-05-03 12:45:00,41.53,41.54,41.5,41.52,16180.0,37.8729,37.882,37.8455,37.8638,16180.0
2017-05-03 12:50:00,41.51,41.55,41.5,41.54,33314.0,37.8547,37.8911,37.8455,37.882,33314.0
2017-05-03 12:55:00,41.53,41.54,41.51,41.51,32853.0,37.8729,37.882,37.8547,37.8547,32853.0
2017-05-03 13:00:00,41.51,41.52,41.49,41.52,31712.0,37.8547,37.8638,37.8364,37.8638,31712.0
2017-05-03 13:05:00,41.51,41.52,41.5,41.51,37136.0,37.8547,37.8638,37.8455,37.8547,37136.0
2017-05-03 13:10:00,41.51,41.52,41.49,41.51,31773.0,37.8547,37.8638,37.8364,37.8547,31773.0
2017-05-03 13:15:00,41.5,41.52,41.5,41.51,23752.0,37.8455,37.8638,37.8455,37.8547,23752.0
2017-05-03 13:20:00,41.51,41.54,41.51,41.53,17804.0,37.8547,37.882,37.8547,37.8729,17804.0
2017-05-03 13:25:00,41.53,41.54,41.48,41.54,43609.0,37.8729,37.882,37.8273,37.882,43609.0
2017-05-03 13:30:00,41.54,41.54,41.47,41.48,53032.0,37.882,37.882,37.8182,37.8273,53032.0
2017-05-03 13:35:00,41.48,41.51,41.46,41.51,33610.0,37.8273,37.8547,37.8091,37.8547,33610.0
2017-05-03 13:40:00,41.51,41.52,41.5,41.5,13371.0,37.8547,37.8638,37.8455,37.8455,13371.0
2017-05-03 13:45:00,41.51,41.52,41.48,41.48,229303.0,37.8547,37.8638,37.8273,37.8273,229303.0
2017-05-03 13:50:00,41.48,41.53,41.47,41.5,29581.0,37.8273,37.8729,37.8182,37.8455,29581.0
2017-05-03 13:55:00,41.49,41.5,41.46,41.49,27868.0,37.8364,37.8455,37.8091,37.8364,27868.0
2017-05-03 14:00:00,41.49,41.5,41.46,41.48,49804.0,37.8364,37.8455,37.8091,37.8273,49804.0
2017-05-03 14:05:00,41.47,41.55,41.47,41.48,49972.0,37.8182,37.8911,37.8182,37.8273,49972.0
2017-05-03 14:10:00,41.48,41.5,41.46,41.48,28845.0,37.8273,37.8455,37.8091,37.8273,28845.0
2017-05-03 14:15:00,41.48,41.48,41.4,41.44,97866.0,37.8273,37.8273,37.7543,37.7908,97866.0
2017-05-03 14:20:00,41.44,41.45,41.41,41.45,20080.0,37.7908,37.7999,37.7635,37.7999,20080.0
2017-05-03 14:25:00,41.46,41.46,41.4,41.43,45455.0,37.8091,37.8091,37.7543,37.7817,45455.0
2017-05-03 14:30:00,41.42,41.46,41.4,41.46,39519.0,37.7726,37.8091,37.7543,37.8091,39519.0
2017-05-03 14:35:00,41.45,41.45,41.4,41.43,56940.0,37.7999,37.7999,37.7543,37.7817,56940.0
2017-05-03 14:40:00,41.43,41.47,41.42,41.45,52915.0,37.7817,37.8182,37.7726,37.7999,52915.0
2017-05-03 14:45:00,41.45,41.5,41.44,41.5,30591.0,37.7999,37.8455,37.7908,37.8455,30591.0
2017-05-03 14:50:00,41.49,41.5,41.45,41.47,22668.0,37.8364,37.8455,37.7999,37.8182,22668.0
2017-05-03 14:55:00,41.48,41.49,41.45,41.47,42053.0,37.8273,37.8364,37.7999,37.8182,42053.0
2017-05-03 15:00:00,41.47,41.55,41.46,41.54,64516.0,37.8182,37.8911,37.8091,37.882,64516.0
2017-05-03 15:05:00,41.54,41.55,41.52,41.55,55664.0,37.882,37.8911,37.8638,37.8911,55664.0
2017-05-03 15:10:00,41.54,41.54,41.5,41.5,54152.0,37.882,37.882,37.8455,37.8455,54152.0
2017-05-03 15:15:00,41.5,41.5,41.46,41.47,35006.0,37.8455,37.8455,37.8091,37.8182,35006.0
2017-05-03 15:20:00,41.47,41.49,41.46,41.48,37200.0,37.8182,37.8364,37.8091,37.8273,37200.0
2017-05-03 15:25:00,41.48,41.51,41.46,41.49,34945.0,37.8273,37.8547,37.8091,37.8364,34945.0
2017-05-03 15:30:00,41.49,41.5,41.48,41.5,28541.0,37.8364,37.8455,37.8273,37.8455,28541.0
2017-05-03 15:35:00,41.5,41.52,41.49,41.5,55472.0,37.8455,37.8638,37.8364,37.8455,55472.0
2017-05-03 15:40:00,41.5,41.51,41.49,41.51,40430.0,37.8455,37.8547,37.8364,37.8547,40430.0
2017-05-03 15:45:00,41.51,41.53,41.5,41.53,66345.0,37.8547,37.8729,37.8455,37.8729,66345.0
2017-05-03 15:50:00,41.53,41.59,41.52,41.59,131771.0,37.8729,37.9276,37.8638,37.9276,131771.0
2017-05-03 15:55:00,41.59,41.59,41.53,41.54,347559.0,37.9276,37.9276,37.8729,37.882,347559.0
2017-05-04 09:30:00,41.65,41.81,41.65,41.7,159528.0,37.9823,38.1282,37.9823,38.0279,159528.0
2017-05-04 09:35:00,41.68,41.69,41.59,41.61,62106.0,38.0097,38.0188,37.9276,37.9458,62106.0
2017-05-04 09:40:00,41.62,41.65,41.56,41.59,72288.0,37.955,37.9823,37.9002,37.9276,72288.0
2017-05-04 09:45:00,41.58,41.59,41.45,41.46,111707.0,37.9185,37.9276,37.7999,37.8091,111707.0
2017-05-04 09:50:00,41.47,41.54,41.44,41.48,89076.0,37.8182,37.882,37.7908,37.8273,89076.0
2017-05-04 09:55:00,41.48,41.54,41.48,41.54,34325.0,37.8273,37.882,37.8273,37.882,34325.0
2017-05-04 10:00:00,41.54,41.54,41.48,41.53,46595.0,37.882,37.882,37.8273,37.8729,46595.0
2017-05-04 10:05:00,41.54,41.6,41.52,41.6,53323.0,37.882,37.9367,37.8638,37.9367,53323.0
2017-05-04 10:10:00,41.61,41.64,41.59,41.59,72129.0,37.9458,37.9732,37.9276,37.9276,72129.0
2017-05-04 10:15:00,41.59,41.66,41.59,41.66,42892.0,37.9276,37.9914,37.9276,37.9914,42892.0
2017-05-04 10:20:00,41.66,41.67,41.61,41.64,32657.0,37.9914,38.0006,37.9458,37.9732,32657.0
2017-05-04 10:25:00,41.64,41.71,41.64,41.7,34357.0,37.9732,38.037,37.9732,38.0279,34357.0
2017-05-04 10:30:00,41.7,41.7,41.63,41.64,40783.0,38.0279,38.0279,37.9641,37.9732,40783.0
2017-05-04 10:35:00,41.64,41.67,41.61,41.62,26467.0,37.9732,38.0006,37.9458,37.955,26467.0
2017-05-04 10:40:00,41.61,41.64,41.59,41.64,27280.0,37.9458,37.9732,37.9276,37.9732,27280.0
2017-05-04 10:45:00,41.65,41.67,41.63,41.66,27584.0,37.9823,38.0006,37.9641,37.9914,27584.0
2017-05-04 10:50:00,41.66,41.66,41.61,41.61,19673.0,37.9914,37.9914,37.9458,37.9458,19673.0
2017-05-04 10:55:00,41.62,41.65,41.61,41.62,93970.0,37.955,37.9823,37.9458,37.955,93970.0
2017-05-04 11:00:00,41.62,41.64,41.61,41.63,265352.0,37.955,37.9732,37.9458,37.9641,265352.0
2017-05-04 11:05:00,41.62,41.63,41.61,41.63,80649.0,37.955,37.9641,37.9458,37.9641,80649.0
2017-05-04 11:10:00,41.62,41.66,41.62,41.64,106694.0,37.955,37.9914,37.955,37.9732,106694.0
2017-05-04 11:15:00,41.64,41.67,41.64,41.66,37326.0,37.9732,38.0006,37.9732,37.9914,37326.0
2017-05-04 11:20:00,41.66,41.72,41.66,41.71,61242.0,37.9914,38.0462,37.9914,38.037,61242.0
2017-05-04 11:25:00,41.7,41.77,41.69,41.77,57475.0,38.0279,38.0918,38.0188,38.0918,57475.0
2017-05-04 11:30:00,41.77,41.77,41.71,41.72,49540.0,38.0918,38.0918,38.037,38.0462,49540.0
2017-05-04 11:35:00,41.72,41.74,41.71,41.73,61419.0,38.0462,38.0644,38.037,38.0553,61419.0
2017-05-04 11:40:00,41.74,41.74,41.72,41.73,89029.0,38.0644,38.0644,38.0462,38.0553,89029.0
2017-05-04 11:45:00,41.73,41.74,41.71,41.74,25371.0,38.0553,38.0644,38.037,38.0644,25371.0
2017-05-04 11:50:00,41.74,41.76,41.74,41.74,16523.0,38.0644,38.0826,38.0644,38.0644,16523.0
2017-05-04 11:55:00,41.74,41.75,41.65,41.66,59121.0,38.0644,38.0735,37.9823,37.9914,59121.0
2017-05-04 12:00:00,41.66,41.67,41.59,41.59,50219.0,37.9914,38.0006,37.9276,37.9276,50219.0
2017-05-04 12:05:00,41.59,41.6,41.55,41.56,30999.0,37.9276,37.9367,37.8911,37.9002,30999.0
2017-05-04 12:10:00,41.55,41.56,41.51,41.51,68687.0,37.8911,37.9002,37.8547,37.8547,68687.0
2017-05-04 12:15:00,41.51,41.52,41.44,41.45,148391.0,37.8547,37.8638,37.7908,37.7999,148391.0
2017-05-04 12:20:00,41.44,41.47,41.42,41.44,75459.0,37.7908,37.8182,37.7726,37.7908,75459.0
2017-05-04 12:25:00,41.45,41.45,41.41,41.42,31404.0,37.7999,37.7999,37.7635,37.7726,31404.0
2017-05-04 12:30:00,41.41,41.44,41.41,41.42,41392.0,37.7635,37.7908,37.7635,37.7726,41392.0
2017-05-04 12:35:00,41.43,41.45,41.41,41.44,43610.0,37.7817,37.7999,37.7635,37.7908,43610.0
2017-05-04 12:40:00,41.45,41.51,41.44,41.51,51254.0,37.7999,37.8547,37.7908,37.8547,51254.0
2017-05-04 12:45:00,41.51,41.59,41.51,41.58,99466.0,37.8547,37.9276,37.8547,37.9185,99466.0
2017-05-04 12:50:00,41.59,41.62,41.56,41.61,52618.0,37.9276,37.955,37.9002,37.9458,52618.0
2017-05-04 12:55:00,41.61,41.63,41.59,41.62,19899.0,37.9458,37.9641,37.9276,37.955,19899.0
2017-05-04 13:00:00,41.62,41.62,41.58,41.62,19858.0,37.955,37.955,37.9185,37.955,19858.0
2017-05-04 13:05:00,41.61,41.61,41.59,41.61,23483.0,37.9458,37.9458,37.9276,37.9458,23483.0
2017-05-04 13:10:00,41.61,41.61,41.57,41.58,21179.0,37.9458,37.9458,37.9094,37.9185,21179.0
2017-05-04 13:15:00,41.57,41.6,41.57,41.58,20375.0,37.9094,37.9367,37.9094,37.9185,20375.0
2017-05-04 13:20:00,41.58,41.6,41.57,41.6,11358.0,37.9185,37.9367,37.9094,37.9367,11358.0
2017-05-04 13:25:00,41.6,41.63,41.6,41.62,23930.0,37.9367,37.9641,37.9367,37.955,23930.0
2017-05-04 13:30:00,41.62,41.63,41.6,41.61,20984.0,37.955,37.9641,37.9367,37.9458,20984.0
2017-05-04 13:35:00,41.61,41.62,41.59,41.59,11175.0,37.9458,37.955,37.9276,37.9276,11175.0
2017-05-04 13:40:00,41.59,41.61,41.58,41.58,20252.0,37.9276,37.9458,37.9185,37.9185,20252.0
2017-05-04 13:45:00,41.58,41.66,41.58,41.66,70126.0,37.9185,37.9914,37.9185,37.9914,70126.0
2017-05-04 13:50:00,41.67,41.67,41.62,41.65,19452.0,38.0006,38.0006,37.955,37.9823,19452.0
2017-05-04 13:55:00,41.66,41.67,41.63,41.65,17660.0,37.9914,38.0006,37.9641,37.9823,17660.0
2017-05-04 14:00:00,41.65,41.71,41.64,41.68,50794.0,37.9823,38.037,37.9732,38.0097,50794.0
2017-05-04 14:05:00,41.68,41.69,41.66,41.66,44210.0,38.0097,38.0188,37.9914,37.9914,44210.0
2017-05-04 14:10:00,41.66,41.69,41.65,41.69,43126.0,37.9914,38.0188,37.9823,38.0188,43126.0
2017-05-04 14:15:00,41.69,41.7,41.66,41.66,40751.0,38.0188,38.0279,37.9914,37.9914,40751.0
2017-05-04 14:20:00,41.66,41.67,41.6,41.62,71648.0,37.9914,38.0006,37.9367,37.955,71648.0
2017-05-04 14:25:00,41.62,41.66,41.62,41.64,22570.0,37.955,37.9914,37.955,37.9732,22570.0
2017-05-04 14:30:00,41.64,41.68,41.63,41.64,33674.0,37.9732,38.0097,37.9641,37.9732,33674.0
2017-05-04 14:35:00,41.63,41.65,41.62,41.64,18526.0,37.9641,37.9823,37.955,37.9732,18526.0
2017-05-04 14:40:00,41.64,41.67,41.64,41.65,24460.0,37.9732,38.0006,37.9732,37.9823,24460.0
2017-05-04 14:45:00,41.64,41.71,41.64,41.71,22992.0,37.9732,38.037,37.9732,38.037,22992.0
2017-05-04 14:50:00,41.71,41.71,41.68,41.69,14780.0,38.037,38.037,38.0097,38.0188,14780.0
2017-05-04 14:55:00,41.69,41.71,41.66,41.68,28136.0,38.0188,38.037,37.9914,38.0097,28136.0
2017-05-04 15:00:00,41.67,41.69,41.65,41.68,26530.0,38.0006,38.0188,37.9823,38.0097,26530.0
2017-05-04 15:05:00,41.67,41.7,41.66,41.68,47685.0,38.0006,38.0279,37.9914,38.0097,47685.0
2017-05-04 15:10:00,41.67,41.68,41.62,41.62,43159.0,38.0006,38.0097,37.955,37.955,43159.0
2017-05-04 15:15:00,41.63,41.65,41.62,41.63,23013.0,37.9641,37.9823,37.955,37.9641,23013.0
2017-05-04 15:20:00,41.64,41.64,41.62,41.62,20136.0,37.9732,37.9732,37.955,37.955,20136.0
2017-05-04 15:25:00,41.63,41.63,41.59,41.59,37335.0,37.9641,37.9641,37.9276,37.9276,37335.0
2017-05-04 15:30:00,41.59,41.64,41.59,41.62,56162.0,37.9276,37.9732,37.9276,37.955,56162.0
2017-05-04 15:35:00,41.63,41.65,41.62,41.64,42747.0,37.9641,37.9823,37.955,37.9732,42747.0
2017-05-04 15:40:00,41.64,41.68,41.63,41.68,64576.0,37.9732,38.0097,37.9641,38.0097,64576.0
2017-05-04 15:45:00,41.68,41.68,41.64,41.64,54025.0,38.0097,38.0097,37.9732,37.9732,54025.0
2017-05-04 15:50:00,41.65,41.67,41.63,41.63,168007.0,37.9823,38.0006,37.9641,37.9641,168007.0
2017-05-04 15:55:00,41.64,41.65,41.61,41.62,195302.0,37.9732,37.9823,37.9458,37.955,195302.0
2017-05-05 09:30:00,41.85,41.89,41.69,41.74,174129.0,38.1647,38.2012,38.0188,38.0644,174129.0
2017-05-05 09:35:00,41.74,41.82,41.71,41.74,108688.0,38.0644,38.1374,38.037,38.0644,108688.0
2017-05-05 09:40:00,41.73,41.74,41.64,41.64,73529.0,38.0553,38.0644,37.9732,37.9732,73529.0
2017-05-05 09:45:00,41.64,41.66,41.56,41.57,56700.0,37.9732,37.9914,37.9002,37.9094,56700.0
2017-05-05 09:50:00,41.56,41.56,41.51,41.54,56234.0,37.9002,37.9002,37.8547,37.882,56234.0
2017-05-05 09:55:00,41.54,41.55,41.45,41.46,55837.0,37.882,37.8911,37.7999,37.8091,55837.0
2017-05-05 10:00:00,41.46,41.49,41.43,41.49,55489.0,37.8091,37.8364,37.7817,37.8364,55489.0
2017-05-05 10:05:00,41.5,41.51,41.48,41.49,64876.0,37.8455,37.8547,37.8273,37.8364,64876.0
2017-05-05 10:10:00,41.48,41.51,41.43,41.43,82745.0,37.8273,37.8547,37.7817,37.7817,82745.0
2017-05-05 10:15:00,41.43,41.43,41.36,41.36,64988.0,37.7817,37.7817,37.7179,37.7179,64988.0
2017-05-05 10:20:00,41.36,41.42,41.36,41.4,48556.0,37.7179,37.7726,37.7179,37.7543,48556.0
2017-05-05 10:25:00,41.4,41.4,41.33,41.37,67792.0,37.7543,37.7543,37.6905,37.727,67792.0
2017-05-05 10:30:00,41.36,41.4,41.3,41.31,59255.0,37.7179,37.7543,37.6631,37.6723,59255.0
2017-05-05 10:35:00,41.3,41.38,41.3,41.38,46681.0,37.6631,37.7361,37.6631,37.7361,46681.0
2017-05-05 10:40:00,41.38,41.41,41.35,41.4,48634.0,37.7361,37.7635,37.7087,37.7543,48634.0
2017-05-05 10:45:00,41.4,41.43,41.39,41.39,29895.0,37.7543,37.7817,37.7452,37.7452,29895.0
2017-05-05 10:50:00,41.4,41.47,41.39,41.46,54029.0,37.7543,37.8182,37.7452,37.8091,54029.0
2017-05-05 10:55:00,41.46,41.46,41.41,41.43,32698.0,37.8091,37.8091,37.7635,37.7817,32698.0
2017-05-05 11:00:00,41.43,41.52,41.43,41.5,44740.0,37.7817,37.8638,37.7817,37.8455,44740.0
2017-05-05 11:05:00,41.51,41.51,41.44,41.45,71701.0,37.8547,37.8547,37.7908,37.7999,71701.0
2017-05-05 11:10:00,41.45,41.49,41.42,41.44,114220.0,37.7999,37.8364,37.7726,37.7908,114220.0
2017-05-05 11:15:00,41.44,41.49,41.43,41.48,93170.0,37.7908,37.8364,37.7817,37.8273,93170.0
2017-05-05 11:20:00,41.48,41.52,41.47,41.48,29877.0,37.8273,37.8638,37.8182,37.8273,29877.0
2017-05-05 11:25:00,41.48,41.5,41.46,41.48,18519.0,37.8273,37.8455,37.8091,37.8273,18519.0
2017-05-05 11:30:00,41.48,41.52,41.47,41.52,25860.0,37.8273,37.8638,37.8182,37.8638,25860.0
2017-05-05 11:35:00,41.53,41.54,41.5,41.54,21825.0,37.8729,37.882,37.8455,37.882,21825.0
2017-05-05 11:40:00,41.53,41.56,41.52,41.55,35636.0,37.8729,37.9002,37.8638,37.8911,35636.0
2017-05-05 11:45:00,41.55,41.58,41.54,41.58,58911.0,37.8911,37.9185,37.882,37.9185,58911.0
2017-05-05 11:50:00,41.58,41.63,41.58,41.62,37567.0,37.9185,37.9641,37.9185,37.955,37567.0
2017-05-05 11:55:00,41.62,41.64,41.6,41.62,28310.0,37.955,37.9732,37.9367,37.955,28310.0
2017-05-05 12:00:00,41.62,41.63,41.59,41.62,36937.0,37.955,37.9641,37.9276,37.955,36937.0
2017-05-05 12:05:00,41.61,41.62,41.59,41.61,32050.0,37.9458,37.955,37.9276,37.9458,32050.0
2017-05-05 12:10:00,41.6,41.61,41.59,41.6,37467.0,37.9367,37.9458,37.9276,37.9367,37467.0
2017-05-05 12:15:00,41.59,41.6,41.56,41.56,31990.0,37.9276,37.9367,37.9002,37.9002,31990.0
2017-05-05 12:20:00,41.56,41.59,41.55,41.55,72761.0,37.9002,37.9276,37.8911,37.8911,72761.0
2017-05-05 12:25:00,41.56,41.59,41.55,41.58,29475.0,37.9002,37.9276,37.8911,37.9185,29475.0
2017-05-05 12:30:00,41.58,41.58,41.53,41.54,56877.0,37.9185,37.9185,37.8729,37.882,56877.0
2017-05-05 12:35:00,41.55,41.56,41.53,41.55,16056.0,37.8911,37.9002,37.8729,37.8911,16056.0
2017-05-05 12:40:00,41.55,41.59,41.54,41.58,15639.0,37.8911,37.9276,37.882,37.9185,15639.0
2017-05-05 12:45:00,41.59,41.61,41.57,41.6,22032.0,37.9276,37.9458,37.9094,37.9367,22032.0
2017-05-05 12:50:00,41.61,41.61,41.58,41.59,13753.0,37.9458,37.9458,37.9185,37.9276,13753.0
2017-05-05 12:55:00,41.6,41.64,41.58,41.64,17896.0,37.9367,37.9732,37.9185,37.9732,17896.0
2017-05-05 13:00:00,41.65,41.65,41.64,41.65,26246.0,37.9823,37.9823,37.9732,37.9823,26246.0
2017-05-05 13:05:00,41.64,41.65,41.63,41.65,17614.0,37.9732,37.9823,37.9641,37.9823,17614.0
2017-05-05 13:10:00,41.64,41.65,41.62,41.63,22931.0,37.9732,37.9823,37.955,37.9641,22931.0
2017-05-05 13:15:00,41.63,41.64,41.61,41.63,17316.0,37.9641,37.9732,37.9458,37.9641,17316.0
2017-05-05 13:20:00,41.63,41.67,41.63,41.67,18379.0,37.9641,38.0006,37.9641,38.0006,18379.0
2017-05-05 13:25:00,41.66,41.7,41.66,41.7,18269.0,37.9914,38.0279,37.9914,38.0279,18269.0
2017-05-05 13:30:00,41.7,41.72,41.68,41.72,47397.0,38.0279,38.0462,38.0097,38.0462,47397.0
2017-05-05 13:35:00,41.72,41.72,41.69,41.7,25024.0,38.0462,38.0462,38.0188,38.0279,25024.0
2017-05-05 13:40:00,41.7,41.71,41.69,41.71,8600.0,38.0279,38.037,38.0188,38.037,8600.0
2017-05-05 13:45:00,41.71,41.72,41.69,41.71,20637.0,38.037,38.0462,38.0188,38.037,20637.0
2017-05-05 13:50:00,41.71,41.71,41.67,41.68,21758.0,38.037,38.037,38.0006,38.0097,21758.0
2017-05-05 13:55:00,41.68,41.69,41.65,41.68,34106.0,38.0097,38.0188,37.9823,38.0097,34106.0
2017-05-05 14:00:00,41.68,41.7,41.66,41.69,26960.0,38.0097,38.0279,37.9914,38.0188,26960.0
2017-05-05 14:05:00,41.69,41.71,41.68,41.71,21750.0,38.0188,38.037,38.0097,38.037,21750.0
2017-05-05 14:10:00,41.71,41.72,41.69,41.72,17072.0,38.037,38.0462,38.0188,38.0462,17072.0
2017-05-05 14:15:00,41.72,41.73,41.71,41.73,28428.0,38.0462,38.0553,38.037,38.0553,28428.0
2017-05-05 14:20:00,41.72,41.72,41.67,41.69,32400.0,38.0462,38.0462,38.0006,38.0188,32400.0
2017-05-05 14:25:00,41.69,41.7,41.68,41.69,14143.0,38.0188,38.0279,38.0097,38.0188,14143.0
2017-05-05 14:30:00,41.68,41.69,41.66,41.68,30289.0,38.0097,38.0188,37.9914,38.0097,30289.0
2017-05-05 14:35:00,41.68,41.68,41.65,41.65,22166.0,38.0097,38.0097,37.9823,37.9823,22166.0
2017-05-05 14:40:00,41.66,41.68,41.64,41.68,22219.0,37.9914,38.0097,37.9732,38.0097,22219.0
2017-05-05 14:45:00,41.68,41.7,41.67,41.68,68751.0,38.0097,38.0279,38.0006,38.0097,68751.0
2017-05-05 14:50:00,41.67,41.75,41.66,41.74,282771.0,38.0006,38.0735,37.9914,38.0644,282771.0
2017-05-05 14:55:00,41.74,41.75,41.74,41.74,11240.0,38.0644,38.0735,38.0644,38.0644,11240.0
2017-05-05 15:00:00,41.74,41.74,41.69,41.72,56478.0,38.0644,38.0644,38.0188,38.0462,56478.0
2017-05-05 15:05:00,41.72,41.73,41.71,41.72,23074.0,38.0462,38.0553,38.037,38.0462,23074.0
2017-05-05 15:10:00,41.72,41.75,41.71,41.75,43044.0,38.0462,38.0735,38.037,38.0735,43044.0
2017-05-05 15:15:00,41.74,41.75,41.72,41.74,23986.0,38.0644,38.0735,38.0462,38.0644,23986.0
2017-05-05 15:20:00,41.75,41.75,41.73,41.74,22652.0,38.0735,38.0735,38.0553,38.0644,22652.0
2017-05-05 15:25:00,41.73,41.75,41.73,41.74,27449.0,38.0553,38.0735,38.0553,38.0644,27449.0
2017-05-05 15:30:00,41.74,41.76,41.74,41.76,79592.0,38.0644,38.0826,38.0644,38.0826,79592.0
2017-05-05 15:35:00,41.76,41.77,41.74,41.77,52627.0,38.0826,38.0918,38.0644,38.0918,52627.0
2017-05-05 15:40:00,41.77,41.78,41.75,41.78,64269.0,38.0918,38.1009,38.0735,38.1009,64269.0
2017-05-05 15:45:00,41.77,41.83,41.77,41.83,196747.0,38.0918,38.1465,38.0918,38.1465,196747.0
2017-05-05 15:50:00,41.83,41.84,41.79,41.8,171670.0,38.1465,38.1556,38.11,38.1191,171670.0
2017-05-05 15:55:00,41.8,41.84,41.78,41.84,267401.0,38.1191,38.1556,38.1009,38.1556,267401.0
2017-05-08 09:30:00,41.88,41.96,41.75,41.79,259370.0,38.1921,38.265,38.0735,38.11,259370.0
2017-05-08 09:35:00,41.79,41.83,41.73,41.75,151928.0,38.11,38.1465,38.0553,38.0735,151928.0
2017-05-08 09:40:00,41.75,41.81,41.7,41.79,72417.0,38.0735,38.1282,38.0279,38.11,72417.0
2017-05-08 09:45:00,41.79,41.85,41.78,41.82,99320.0,38.11,38.1647,38.1009,38.1374,99320.0
2017-05-08 09:50:00,41.82,41.83,41.7,41.72,108617.0,38.1374,38.1465,38.0279,38.0462,108617.0
2017-05-08 09:55:00,41.73,41.73,41.68,41.72,114361.0,38.0553,38.0553,38.0097,38.0462,114361.0
2017-05-08 10:00:00,41.72,41.85,41.72,41.84,122947.0,38.0462,38.1647,38.0462,38.1556,122947.0
2017-05-08 10:05:00,41.84,41.84,41.79,41.8,60152.0,38.1556,38.1556,38.11,38.1191,60152.0
2017-05-08 10:10:00,41.81,41.82,41.7,41.72,59471.0,38.1282,38.1374,38.0279,38.0462,59471.0
2017-05-08 10:15:00,41.72,41.84,41.67,41.8,300867.0,38.0462,38.1556,38.0006,38.1191,300867.0
2017-05-08 10:20:00,41.8,41.83,41.77,41.78,46812.0,38.1191,38.1465,38.0918,38.1009,46812.0
2017-05-08 10:25:00,41.79,41.79,41.75,41.76,41370.0,38.11,38.11,38.0735,38.0826,41370.0
2017-05-08 10:30:00,41.76,41.77,41.73,41.77,25374.0,38.0826,38.0918,38.0553,38.0918,25374.0
2017-05-08 10:35:00,41.76,41.78,41.76,41.77,23331.0,38.0826,38.1009,38.0826,38.0918,23331.0
2017-05-08 10:40:00,41.77,41.88,41.76,41.87,60338.0,38.0918,38.1921,38.0826,38.183,60338.0
2017-05-08 10:45:00,41.88,41.89,41.81,41.81,56629.0,38.1921,38.2012,38.1282,38.1282,56629.0
2017-05-08 10:50:00,41.81,41.81,41.72,41.76,53682.0,38.1282,38.1282,38.0462,38.0826,53682.0
2017-05-08 10:55:00,41.77,41.78,41.74,41.78,31954.0,38.0918,38.1009,38.0644,38.1009,31954.0
2017-05-08 11:00:00,41.77,41.85,41.77,41.83,36864.0,38.0918,38.1647,38.0918,38.1465,36864.0
2017-05-08 11:05:00,41.82,41.83,41.8,41.8,54051.0,38.1374,38.1465,38.1191,38.1191,54051.0
2017-05-08 11:10:00,41.8,41.81,41.75,41.76,36299.0,38.1191,38.1282,38.0735,38.0826,36299.0
2017-05-08 11:15:00,41.76,41.8,41.75,41.79,98088.0,38.0826,38.1191,38.0735,38.11,98088.0
2017-05-08 11:20:00,41.79,41.8,41.76,41.78,39519.0,38.11,38.1191,38.0826,38.1009,39519.0
2017-05-08 11:25:00,41.78,41.81,41.77,41.79,23854.0,38.1009,38.1282,38.0918,38.11,23854.0
2017-05-08 11:30:00,41.8,41.83,41.79,41.83,18910.0,38.1191,38.1465,38.11,38.1465,18910.0
2017-05-08 11:35:00,41.82,41.85,41.8,41.8,61589.0,38.1374,38.1647,38.1191,38.1191,61589.0
2017-05-08 11:40:00,41.8,41.81,41.69,41.75,135024.0,38.1191,38.1282,38.0188,38.0735,135024.0
2017-05-08 11:45:00,41.74,41.74,41.7,41.72,14357.0,38.0644,38.0644,38.0279,38.0462,14357.0
2017-05-08 11:50:00,41.72,41.72,41.69,41.71,49654.0,38.0462,38.0462,38.0188,38.037,49654.0
2017-05-08 11:55:00,41.72,41.75,41.68,41.68,75736.0,38.0462,38.0735,38.0097,38.0097,75736.0
2017-05-08 12:00:00,41.69,41.73,41.68,41.7,46876.0,38.0188,38.0553,38.0097,38.0279,46876.0
2017-05-08 12:05:00,41.7,41.7,41.66,41.69,23711.0,38.0279,38.0279,37.9914,38.0188,23711.0
2017-05-08 12:10:00,41.7,41.7,41.62,41.67,93449.0,38.0279,38.0279,37.955,38.0006,93449.0
2017-05-08 12:15:00,41.67,41.67,41.56,41.59,71591.0,38.0006,38.0006,37.9002,37.9276,71591.0
2017-05-08 12:20:00,41.59,41.62,41.58,41.59,19924.0,37.9276,37.955,37.9185,37.9276,19924.0
2017-05-08 12:25:00,41.59,41.59,41.57,41.59,29100.0,37.9276,37.9276,37.9094,37.9276,29100.0
2017-05-08 12:30:00,41.59,41.64,41.58,41.64,19532.0,37.9276,37.9732,37.9185,37.9732,19532.0
2017-05-08 12:35:00,41.63,41.67,41.62,41.66,17501.0,37.9641,38.0006,37.955,37.9914,17501.0
2017-05-08 12:40:00,41.66,41.69,41.64,41.68,38703.0,37.9914,38.0188,37.9732,38.0097,38703.0
2017-05-08 12:45:00,41.68,41.69,41.67,41.68,13010.0,38.0097,38.0188,38.0006,38.0097,13010.0
2017-05-08 12:50:00,41.69,41.7,41.68,41.69,12551.0,38.0188,38.0279,38.0097,38.0188,12551.0
2017-05-08 12:55:00,41.7,41.7,41.65,41.65,13094.0,38.0279,38.0279,37.9823,37.9823,13094.0
2017-05-08 13:00:00,41.65,41.67,41.64,41.66,15695.0,37.9823,38.0006,37.9732,37.9914,15695.0
2017-05-08 13:05:00,41.66,41.67,41.64,41.67,20590.0,37.9914,38.0006,37.9732,38.0006,20590.0
2017-05-08 13:10:00,41.67,41.68,41.66,41.66,16194.0,38.0006,38.0097,37.9914,37.9914,16194.0
2017-05-08 13:15:00,41.66,41.69,41.66,41.68,20323.0,37.9914,38.0188,37.9914,38.0097,20323.0
2017-05-08 13:20:00,41.68,41.68,41.64,41.67,30573.0,38.0097,38.0097,37.9732,38.0006,30573.0
2017-05-08 13:25:00,41.67,41.68,41.66,41.68,11315.0,38.0006,38.0097,37.9914,38.0097,11315.0
2017-05-08 13:30:00,41.67,41.67,41.65,41.65,19537.0,38.0006,38.0006,37.9823,37.9823,19537.0
2017-05-08 13:35:00,41.66,41.66,41.64,41.65,11337.0,37.9914,37.9914,37.9732,37.9823,11337.0
2017-05-08 13:40:00,41.65,41.65,41.63,41.63,20313.0,37.9823,37.9823,37.9641,37.9641,20313.0
2017-05-08 13:45:00,41.64,41.64,41.63,41.63,5435.0,37.9732,37.9732,37.9641,37.9641,5435.0
2017-05-08 13:50:00,41.63,41.64,41.62,41.63,16540.0,37.9641,37.9732,37.955,37.9641,16540.0
2017-05-08 13:55:00,41.62,41.63,41.61,41.62,38702.0,37.955,37.9641,37.9458,37.955,38702.0
2017-05-08 14:00:00,41.62,41.65,41.61,41.65,19099.0,37.955,37.9823,37.9458,37.9823,19099.0
2017-05-08 14:05:00,41.65,41.65,41.62,41.62,18522.0,37.9823,37.9823,37.955,37.955,18522.0
2017-05-08 14:10:00,41.62,41.65,41.62,41.63,21364.0,37.955,37.9823,37.955,37.9641,21364.0
2017-05-08 14:15:00,41.63,41.63,41.59,41.6,27099.0,37.9641,37.9641,37.9276,37.9367,27099.0
2017-05-08 14:20:00,41.61,41.62,41.59,41.61,22985.0,37.9458,37.955,37.9276,37.9458,22985.0
2017-05-08 14:25:00,41.6,41.62,41.59,41.62,14954.0,37.9367,37.955,37.9276,37.955,14954.0
2017-05-08 14:30:00,41.61,41.63,41.6,41.62,32665.0,37.9458,37.9641,37.9367,37.955,32665.0
2017-05-08 14:35:00,41.62,41.63,41.61,41.62,14194.0,37.955,37.9641,37.9458,37.955,14194.0
2017-05-08 14:40:00,41.62,41.62,41.52,41.52,99813.0,37.955,37.955,37.8638,37.8638,99813.0
2017-05-08 14:45:00,41.52,41.56,41.52,41.55,54637.0,37.8638,37.9002,37.8638,37.8911,54637.0
2017-05-08 14:50:00,41.55,41.55,41.54,41.54,5767.0,37.8911,37.8911,37.882,37.882,5767.0
2017-05-08 14:55:00,41.54,41.56,41.52,41.53,58558.0,37.882,37.9002,37.8638,37.8729,58558.0
2017-05-08 15:00:00,41.53,41.54,41.49,41.49,52563.0,37.8729,37.882,37.8364,37.8364,52563.0
2017-05-08 15:05:00,41.5,41.52,41.49,41.51,24583.0,37.8455,37.8638,37.8364,37.8547,24583.0
2017-05-08 15:10:00,41.51,41.53,41.48,41.49,124803.0,37.8547,37.8729,37.8273,37.8364,124803.0
2017-05-08 15:15:00,41.49,41.51,41.49,41.5,24858.0,37.8364,37.8547,37.8364,37.8455,24858.0
2017-05-08 15:20:00,41.5,41.5,41.47,41.47,48151.0,37.8455,37.8455,37.8182,37.8182,48151.0
2017-05-08 15:25:00,41.47,41.49,41.46,41.48,23314.0,37.8182,37.8364,37.8091,37.8273,23314.0
2017-05-08 15:30:00,41.48,41.49,41.46,41.48,25549.0,37.8273,37.8364,37.8091,37.8273,25549.0
2017-05-08 15:35:00,41.47,41.48,41.44,41.46,58214.0,37.8182,37.8273,37.7908,37.8091,58214.0
2017-05-08 15:40:00,41.45,41.46,41.44,41.46,61895.0,37.7999,37.8091,37.7908,37.8091,61895.0
2017-05-08 15:45:00,41.46,41.47,41.44,41.46,131216.0,37.8091,37.8182,37.7908,37.8091,131216.0
2017-05-08 15:50:00,41.46,41.54,41.46,41.52,266379.0,37.8091,37.882,37.8091,37.8638,266379.0
2017-05-08 15:55:00,41.53,41.54,41.49,41.53,695680.0,37.8729,37.882,37.8364,37.8729,695680.0
2017-05-09 09:30:00,41.82,41.89,41.72,41.84,399422.0,38.1374,38.2012,38.0462,38.1556,399422.0
2017-05-09 09:35:00,41.84,41.96,41.82,41.94,250316.0,38.1556,38.265,38.1374,38.2468,250316.0
2017-05-09 09:40:00,41.93,41.98,41.92,41.95,132047.0,38.2377,38.2833,38.2285,38.2559,132047.0
2017-05-09 09:45:00,41.96,42.0,41.96,41.99,129107.0,38.265,38.3015,38.265,38.2924,129107.0
2017-05-09 09:50:00,41.98,42.05,41.98,42.04,321571.0,38.2833,38.3471,38.2833,38.338,321571.0
2017-05-09 09:55:00,42.05,42.05,41.99,42.03,85155.0,38.3471,38.3471,38.2924,38.3289,85155.0
2017-05-09 10:00:00,42.02,42.04,41.98,42.0,116086.0,38.3197,38.338,38.2833,38.3015,116086.0
2017-05-09 10:05:00,42.01,42.05,42.0,42.01,114055.0,38.3106,38.3471,38.3015,38.3106,114055.0
2017-05-09 10:10:00,42.02,42.02,41.96,41.97,94360.0,38.3197,38.3197,38.265,38.2741,94360.0
2017-05-09 10:15:00,41.97,42.01,41.95,41.96,76128.0,38.2741,38.3106,38.2559,38.265,76128.0
2017-05-09 10:20:00,41.96,41.97,41.87,41.89,113974.0,38.265,38.2741,38.183,38.2012,113974.0
2017-05-09 10:25:00,41.9,41.99,41.88,41.96,71246.0,38.2103,38.2924,38.1921,38.265,71246.0
2017-05-09 10:30:00,41.96,41.97,41.92,41.93,70498.0,38.265,38.2741,38.2285,38.2377,70498.0
2017-05-09 10:35:00,41.93,41.96,41.91,41.94,103435.0,38.2377,38.265,38.2194,38.2468,103435.0
2017-05-09 10:40:00,41.95,41.98,41.9,41.93,58675.0,38.2559,38.2833,38.2103,38.2377,58675.0
2017-05-09 10:45:00,41.93,41.97,41.91,41.96,32086.0,38.2377,38.2741,38.2194,38.265,32086.0
2017-05-09 10:50:00,41.96,42.01,41.95,42.01,90609.0,38.265,38.3106,38.2559,38.3106,90609.0
2017-05-09 10:55:00,42.0,42.0,41.96,41.99,99235.0,38.3015,38.3015,38.265,38.2924,99235.0
2017-05-09 11:00:00,42.0,42.1,41.99,42.09,157962.0,38.3015,38.3927,38.2924,38.3836,157962.0
2017-05-09 11:05:00,42.09,42.12,42.08,42.11,77465.0,38.3836,38.4109,38.3745,38.4018,77465.0
2017-05-09 11:10:00,42.11,42.14,42.08,42.13,68525.0,38.4018,38.4292,38.3745,38.4201,68525.0
2017-05-09 11:15:00,42.14,42.14,42.01,42.02,107840.0,38.4292,38.4292,38.3106,38.3197,107840.0
2017-05-09 11:20:00,42.01,42.05,41.99,42.02,75468.0,38.3106,38.3471,38.2924,38.3197,75468.0
2017-05-09 11:25:00,42.02,42.07,42.0,42.07,55778.0,38.3197,38.3653,38.3015,38.3653,55778.0
2017-05-09 11:30:00,42.07,42.11,42.05,42.11,131838.0,38.3653,38.4018,38.3471,38.4018,131838.0
2017-05-09 11:35:00,42.11,42.13,42.09,42.11,83731.0,38.4018,38.4201,38.3836,38.4018,83731.0
2017-05-09 11:40:00,42.11,42.12,42.08,42.09,74681.0,38.4018,38.4109,38.3745,38.3836,74681.0
2017-05-09 11:45:00,42.09,42.1,42.06,42.09,40452.0,38.3836,38.3927,38.3562,38.3836,40452.0
2017-05-09 11:50:00,42.08,42.15,42.07,42.15,65122.0,38.3745,38.4383,38.3653,38.4383,65122.0
2017-05-09 11:55:00,42.15,42.18,42.14,42.17,98519.0,38.4383,38.4657,38.4292,38.4565,98519.0
2017-05-09 12:00:00,42.16,42.19,42.15,42.16,62464.0,38.4474,38.4748,38.4383,38.4474,62464.0
2017-05-09 12:05:00,42.16,42.21,42.15,42.21,46452.0,38.4474,38.493,38.4383,38.493,46452.0
2017-05-09 12:10:00,42.21,42.24,42.18,42.19,40817.0,38.493,38.5204,38.4657,38.4748,40817.0
2017-05-09 12:15:00,42.19,42.23,42.19,42.23,40521.0,38.4748,38.5112,38.4748,38.5112,40521.0
2017-05-09 12:20:00,42.23,42.24,42.2,42.22,113921.0,38.5112,38.5204,38.4839,38.5021,113921.0
2017-05-09 12:25:00,42.22,42.25,42.21,42.23,48717.0,38.5021,38.5295,38.493,38.5112,48717.0
2017-05-09 12:30:00,42.24,42.24,42.2,42.24,65441.0,38.5204,38.5204,38.4839,38.5204,65441.0
2017-05-09 12:35:00,42.24,42.25,42.21,42.24,54755.0,38.5204,38.5295,38.493,38.5204,54755.0
2017-05-09 12:40:00,42.23,42.25,42.22,42.23,38674.0,38.5112,38.5295,38.5021,38.5112,38674.0
2017-05-09 12:45:00,42.23,42.24,42.18,42.18,64432.0,38.5112,38.5204,38.4657,38.4657,64432.0
2017-05-09 12:50:00,42.18,42.18,42.11,42.12,36998.0,38.4657,38.4657,38.4018,38.4109,36998.0
2017-05-09 12:55:00,42.11,42.12,42.05,42.1,110288.0,38.4018,38.4109,38.3471,38.3927,110288.0
2017-05-09 13:00:00,42.1,42.19,42.09,42.18,120227.0,38.3927,38.4748,38.3836,38.4657,120227.0
2017-05-09 13:05:00,42.18,42.21,42.17,42.17,26918.0,38.4657,38.493,38.4565,38.4565,26918.0
2017-05-09 13:10:00,42.17,42.18,42.12,42.13,32796.0,38.4565,38.4657,38.4109,38.4201,32796.0
2017-05-09 13:15:00,42.13,42.13,42.08,42.1,52240.0,38.4201,38.4201,38.3745,38.3927,52240.0
2017-05-09 13:20:00,42.09,42.1,42.08,42.1,30872.0,38.3836,38.3927,38.3745,38.3927,30872.0
2017-05-09 13:25:00,42.09,42.09,41.99,42.0,91522.0,38.3836,38.3836,38.2924,38.3015,91522.0
2017-05-09 13:30:00,42.01,42.04,41.98,42.02,57363.0,38.3106,38.338,38.2833,38.3197,57363.0
2017-05-09 13:35:00,42.02,42.05,42.02,42.04,32153.0,38.3197,38.3471,38.3197,38.338,32153.0
2017-05-09 13:40:00,42.04,42.05,42.02,42.04,25922.0,38.338,38.3471,38.3197,38.338,25922.0
2017-05-09 13:45:00,42.04,42.05,42.01,42.02,37811.0,38.338,38.3471,38.3106,38.3197,37811.0
2017-05-09 13:50:00,42.02,42.04,42.01,42.03,48466.0,38.3197,38.338,38.3106,38.3289,48466.0
2017-05-09 13:55:00,42.04,42.04,42.02,42.02,22510.0,38.338,38.338,38.3197,38.3197,22510.0
2017-05-09 14:00:00,42.02,42.05,42.02,42.05,116269.0,38.3197,38.3471,38.3197,38.3471,116269.0
2017-05-09 14:05:00,42.05,42.06,42.03,42.03,47319.0,38.3471,38.3562,38.3289,38.3289,47319.0
2017-05-09 14:10:00,42.04,42.05,42.0,42.04,58568.0,38.338,38.3471,38.3015,38.338,58568.0
2017-05-09 14:15:00,42.05,42.08,42.04,42.07,63210.0,38.3471,38.3745,38.338,38.3653,63210.0
2017-05-09 14:20:00,42.07,42.1,42.06,42.09,42238.0,38.3653,38.3927,38.3562,38.3836,42238.0
2017-05-09 14:25:00,42.1,42.11,42.05,42.07,79187.0,38.3927,38.4018,38.3471,38.3653,79187.0
2017-05-09 14:30:00,42.06,42.12,42.06,42.09,39047.0,38.3562,38.4109,38.3562,38.3836,39047.0
2017-05-09 14:35:00,42.09,42.1,42.07,42.09,41820.0,38.3836,38.3927,38.3653,38.3836,41820.0
2017-05-09 14:40:00,42.09,42.1,42.08,42.1,30157.0,38.3836,38.3927,38.3745,38.3927,30157.0
2017-05-09 14:45:00,42.1,42.1,42.05,42.08,59146.0,38.3927,38.3927,38.3471,38.3745,59146.0
2017-05-09 14:50:00,42.08,42.09,42.07,42.08,39047.0,38.3745,38.3836,38.3653,38.3745,39047.0
2017-05-09 14:55:00,42.08,42.08,42.05,42.07,29748.0,38.3745,38.3745,38.3471,38.3653,29748.0
2017-05-09 15:00:00,42.06,42.08,42.05,42.08,89587.0,38.3562,38.3745,38.3471,38.3745,89587.0
2017-05-09 15:05:00,42.08,42.11,42.07,42.09,50035.0,38.3745,38.4018,38.3653,38.3836,50035.0
2017-05-09 15:10:00,42.08,42.09,42.04,42.05,76880.0,38.3745,38.3836,38.338,38.3471,76880.0
2017-05-09 15:15:00,42.05,42.06,42.0,42.01,80085.0,38.3471,38.3562,38.3015,38.3106,80085.0
2017-05-09 15:20:00,42.0,42.04,41.99,42.02,82384.0,38.3015,38.338,38.2924,38.3197,82384.0
2017-05-09 15:25:00,42.02,42.05,42.02,42.05,73601.0,38.3197,38.3471,38.3197,38.3471,73601.0
2017-05-09 15:30:00,42.04,42.05,41.97,41.99,70668.0,38.338,38.3471,38.2741,38.2924,70668.0
2017-05-09 15:35:00,41.99,42.0,41.92,41.95,119012.0,38.2924,38.3015,38.2285,38.2559,119012.0
2017-05-09 15:40:00,41.95,41.96,41.91,41.94,71163.0,38.2559,38.265,38.2194,38.2468,71163.0
2017-05-09 15:45:00,41.94,41.99,41.92,41.98,200365.0,38.2468,38.2924,38.2285,38.2833,200365.0
2017-05-09 15:50:00,41.99,42.03,41.98,42.02,207202.0,38.2924,38.3289,38.2833,38.3197,207202.0
2017-05-09 15:55:00,42.02,42.05,42.0,42.04,393602.0,38.3197,38.3471,38.3015,38.338,393602.0
2017-05-10 09:30:00,42.54,42.87,42.47,42.84,619410.0,38.794,39.0949,38.7301,39.0675,619410.0
2017-05-10 09:35:00,42.84,43.03,42.78,43.03,369857.0,39.0675,39.2408,39.0128,39.2408,369857.0
2017-05-10 09:40:00,43.04,43.06,42.84,42.88,430894.0,39.2499,39.2682,39.0675,39.104,430894.0
2017-05-10 09:45:00,42.88,42.93,42.72,42.78,202337.0,39.104,39.1496,38.9581,39.0128,202337.0
2017-05-10 09:50:00,42.78,42.79,42.56,42.58,177395.0,39.0128,39.0219,38.8122,38.8304,177395.0
2017-05-10 09:55:00,42.57,42.57,42.5,42.55,330227.0,38.8213,38.8213,38.7575,38.8031,330227.0
2017-05-10 10:00:00,42.55,42.56,42.51,42.55,176479.0,38.8031,38.8122,38.7666,38.8031,176479.0
2017-05-10 10:05:00,42.56,42.67,42.55,42.57,204628.0,38.8122,38.9125,38.8031,38.8213,204628.0
2017-05-10 10:10:00,42.57,42.74,42.55,42.69,123497.0,38.8213,38.9763,38.8031,38.9307,123497.0
2017-05-10 10:15:00,42.69,42.77,42.67,42.75,229891.0,38.9307,39.0037,38.9125,38.9855,229891.0
2017-05-10 10:20:00,42.74,42.81,42.67,42.77,134698.0,38.9763,39.0402,38.9125,39.0037,134698.0
2017-05-10 10:25:00,42.77,42.79,42.62,42.74,146648.0,39.0037,39.0219,38.8669,38.9763,146648.0
2017-05-10 10:30:00,42.75,42.76,42.69,42.73,117047.0,38.9855,38.9946,38.9307,38.9672,117047.0
2017-05-10 10:35:00,42.73,42.74,42.65,42.71,242021.0,38.9672,38.9763,38.8943,38.949,242021.0
2017-05-10 10:40:00,42.7,42.76,42.68,42.76,87039.0,38.9399,38.9946,38.9216,38.9946,87039.0
2017-05-10 10:45:00,42.76,42.77,42.67,42.68,99874.0,38.9946,39.0037,38.9125,38.9216,99874.0
2017-05-10 10:50:00,42.68,42.77,42.67,42.74,72637.0,38.9216,39.0037,38.9125,38.9763,72637.0
2017-05-10 10:55:00,42.75,42.75,42.66,42.67,76495.0,38.9855,38.9855,38.9034,38.9125,76495.0
2017-05-10 11:00:00,42.66,42.71,42.62,42.62,62475.0,38.9034,38.949,38.8669,38.8669,62475.0
2017-05-10 11:05:00,42.63,42.69,42.6,42.62,191890.0,38.876,38.9307,38.8487,38.8669,191890.0
2017-05-10 11:10:00,42.62,42.66,42.58,42.62,82756.0,38.8669,38.9034,38.8304,38.8669,82756.0
2017-05-10 11:15:00,42.62,42.68,42.61,42.67,53422.0,38.8669,38.9216,38.8578,38.9125,53422.0
2017-05-10 11:20:00,42.68,42.71,42.66,42.69,55355.0,38.9216,38.949,38.9034,38.9307,55355.0
2017-05-10 11:25:00,42.69,42.73,42.66,42.73,116474.0,38.9307,38.9672,38.9034,38.9672,116474.0
2017-05-10 11:30:00,42.73,42.75,42.64,42.65,72805.0,38.9672,38.9855,38.8851,38.8943,72805.0
2017-05-10 11:35:00,42.65,42.72,42.64,42.7,28575.0,38.8943,38.9581,38.8851,38.9399,28575.0
2017-05-10 11:40:00,42.7,42.72,42.67,42.67,47541.0,38.9399,38.9581,38.9125,38.9125,47541.0
2017-05-10 11:45:00,42.67,42.72,42.64,42.71,156066.0,38.9125,38.9581,38.8851,38.949,156066.0
2017-05-10 11:50:00,42.72,42.81,42.69,42.8,62551.0,38.9581,39.0402,38.9307,39.0311,62551.0
2017-05-10 11:55:00,42.81,42.86,42.81,42.86,73784.0,39.0402,39.0858,39.0402,39.0858,73784.0
2017-05-10 12:00:00,42.86,42.92,42.85,42.92,253946.0,39.0858,39.1405,39.0767,39.1405,253946.0
2017-05-10 12:05:00,42.93,42.98,42.91,42.97,102472.0,39.1496,39.1952,39.1314,39.1861,102472.0
2017-05-10 12:10:00,42.97,43.05,42.96,43.05,76837.0,39.1861,39.259,39.177,39.259,76837.0
2017-05-10 12:15:00,43.05,43.05,43.0,43.03,46130.0,39.259,39.259,39.2134,39.2408,46130.0
2017-05-10 12:20:00,43.03,43.05,42.97,42.97,62535.0,39.2408,39.259,39.1861,39.1861,62535.0
2017-05-10 12:25:00,42.97,43.05,42.96,43.05,124179.0,39.1861,39.259,39.177,39.259,124179.0
2017-05-10 12:30:00,43.05,43.09,43.04,43.09,86946.0,39.259,39.2955,39.2499,39.2955,86946.0
2017-05-10 12:35:00,43.08,43.09,43.0,43.03,61845.0,39.2864,39.2955,39.2134,39.2408,61845.0
2017-05-10 12:40:00,43.03,43.05,42.99,43.05,71656.0,39.2408,39.259,39.2043,39.259,71656.0
2017-05-10 12:45:00,43.04,43.05,43.02,43.04,42133.0,39.2499,39.259,39.2317,39.2499,42133.0
2017-05-10 12:50:00,43.04,43.06,42.99,43.0,92304.0,39.2499,39.2682,39.2043,39.2134,92304.0
2017-05-10 12:55:00,42.99,43.03,42.99,43.0,62016.0,39.2043,39.2408,39.2043,39.2134,62016.0
2017-05-10 13:00:00,43.0,43.03,42.99,43.0,35302.0,39.2134,39.2408,39.2043,39.2134,35302.0
2017-05-10 13:05:00,43.0,43.0,42.93,42.96,56121.0,39.2134,39.2134,39.1496,39.177,56121.0
2017-05-10 13:10:00,42.96,42.97,42.91,42.95,55658.0,39.177,39.1861,39.1314,39.1678,55658.0
2017-05-10 13:15:00,42.95,42.95,42.92,42.94,20039.0,39.1678,39.1678,39.1405,39.1587,20039.0
2017-05-10 13:20:00,42.94,42.95,42.9,42.93,92262.0,39.1587,39.1678,39.1222,39.1496,92262.0
2017-05-10 13:25:00,42.93,42.95,42.91,42.92,62334.0,39.1496,39.1678,39.1314,39.1405,62334.0
2017-05-10 13:30:00,42.91,42.93,42.85,42.85,102222.0,39.1314,39.1496,39.0767,39.0767,102222.0
2017-05-10 13:35:00,42.85,42.86,42.82,42.86,104186.0,39.0767,39.0858,39.0493,39.0858,104186.0
2017-05-10 13:40:00,42.86,42.88,42.84,42.85,41149.0,39.0858,39.104,39.0675,39.0767,41149.0
2017-05-10 13:45:00,42.85,42.87,42.83,42.83,30296.0,39.0767,39.0949,39.0584,39.0584,30296.0
2017-05-10 13:50:00,42.83,42.85,42.79,42.79,44106.0,39.0584,39.0767,39.0219,39.0219,44106.0
2017-05-10 13:55:00,42.79,42.81,42.75,42.76,44364.0,39.0219,39.0402,38.9855,38.9946,44364.0
2017-05-10 14:00:00,42.75,42.82,42.75,42.78,59266.0,38.9855,39.0493,38.9855,39.0128,59266.0
2017-05-10 14:05:00,42.78,42.78,42.74,42.75,62862.0,39.0128,39.0128,38.9763,38.9855,62862.0
2017-05-10 14:10:00,42.75,42.76,42.71,42.75,68463.0,38.9855,38.9946,38.949,38.9855,68463.0
2017-05-10 14:15:00,42.75,42.77,42.73,42.74,42435.0,38.9855,39.0037,38.9672,38.9763,42435.0
2017-05-10 14:20:00,42.74,42.75,42.7,42.7,43473.0,38.9763,38.9855,38.9399,38.9399,43473.0
2017-05-10 14:25:00,42.7,42.72,42.67,42.69,93035.0,38.9399,38.9581,38.9125,38.9307,93035.0
2017-05-10 14:30:00,42.69,42.77,42.68,42.77,117094.0,38.9307,39.0037,38.9216,39.0037,117094.0
2017-05-10 14:35:00,42.77,42.77,42.72,42.73,46543.0,39.0037,39.0037,38.9581,38.9672,46543.0
2017-05-10 14:40:00,42.73,42.76,42.73,42.76,55134.0,38.9672,38.9946,38.9672,38.9946,55134.0
2017-05-10 14:45:00,42.76,42.81,42.73,42.8,149395.0,38.9946,39.0402,38.9672,39.0311,149395.0
2017-05-10 14:50:00,42.8,42.83,42.78,42.78,86104.0,39.0311,39.0584,39.0128,39.0128,86104.0
2017-05-10 14:55:00,42.78,42.79,42.76,42.79,59637.0,39.0128,39.0219,38.9946,39.0219,59637.0
2017-05-10 15:00:00,42.79,42.82,42.78,42.81,50467.0,39.0219,39.0493,39.0128,39.0402,50467.0
2017-05-10 15:05:00,42.81,42.83,42.8,42.8,57261.0,39.0402,39.0584,39.0311,39.0311,57261.0
2017-05-10 15:10:00,42.81,42.81,42.77,42.79,66431.0,39.0402,39.0402,39.0037,39.0219,66431.0
2017-05-10 15:15:00,42.8,42.81,42.74,42.74,92004.0,39.0311,39.0402,38.9763,38.9763,92004.0
2017-05-10 15:20:00,42.74,42.76,42.73,42.75,65784.0,38.9763,38.9946,38.9672,38.9855,65784.0
2017-05-10 15:25:00,42.76,42.77,42.72,42.72,72775.0,38.9946,39.0037,38.9581,38.9581,72775.0
2017-05-10 15:30:00,42.73,42.73,42.7,42.73,110740.0,38.9672,38.9672,38.9399,38.9672,110740.0
2017-05-10 15:35:00,42.73,42.73,42.67,42.7,134567.0,38.9672,38.9672,38.9125,38.9399,134567.0
2017-05-10 15:40:00,42.7,42.75,42.69,42.74,118593.0,38.9399,38.9855,38.9307,38.9763,118593.0
2017-05-10 15:45:00,42.74,42.77,42.72,42.76,173686.0,38.9763,39.0037,38.9581,38.9946,173686.0
2017-05-10 15:50:00,42.76,42.86,42.76,42.85,413429.0,38.9946,39.0858,38.9946,39.0767,413429.0
2017-05-10 15:55:00,42.85,42.88,42.84,42.87,666097.0,39.0767,39.104,39.0675,39.0949,666097.0
2017-05-11 09:30:00,43.02,43.19,43.01,43.19,512435.0,39.2317,39.3867,39.2226,39.3867,512435.0
2017-05-11 09:35:00,43.19,43.24,43.06,43.18,439565.0,39.3867,39.4323,39.2682,39.3776,439565.0
2017-05-11 09:40:00,43.18,43.23,43.02,43.2,235148.0,39.3776,39.4232,39.2317,39.3958,235148.0
2017-05-11 09:45:00,43.21,43.27,43.15,43.21,296498.0,39.405,39.4597,39.3502,39.405,296498.0
2017-05-11 09:50:00,43.21,43.22,43.09,43.17,151447.0,39.405,39.4141,39.2955,39.3685,151447.0
2017-05-11 09:55:00,43.17,43.17,43.04,43.16,170035.0,39.3685,39.3685,39.2499,39.3594,170035.0
2017-05-11 10:00:00,43.17,43.17,43.06,43.12,195447.0,39.3685,39.3685,39.2682,39.3229,195447.0
2017-05-11 10:05:00,43.11,43.15,43.06,43.12,144219.0,39.3138,39.3502,39.2682,39.3229,144219.0
2017-05-11 10:10:00,43.11,43.11,43.03,43.09,119744.0,39.3138,39.3138,39.2408,39.2955,119744.0
2017-05-11 10:15:00,43.09,43.11,42.94,42.95,223658.0,39.2955,39.3138,39.1587,39.1678,223658.0
2017-05-11 10:20:00,42.94,42.95,42.82,42.84,189853.0,39.1587,39.1678,39.0493,39.0675,189853.0
2017-05-11 10:25:00,42.85,42.9,42.77,42.87,168888.0,39.0767,39.1222,39.0037,39.0949,168888.0
2017-05-11 10:30:00,42.87,42.88,42.74,42.8,112602.0,39.0949,39.104,38.9763,39.0311,112602.0
2017-05-11 10:35:00,42.79,42.87,42.73,42.74,95970.0,39.0219,39.0949,38.9672,38.9763,95970.0
2017-05-11 10:40:00,42.73,42.92,42.73,42.9,99320.0,38.9672,39.1405,38.9672,39.1222,99320.0
2017-05-11 10:45:00,42.9,42.9,42.84,42.88,75723.0,39.1222,39.1222,39.0675,39.104,75723.0
2017-05-11 10:50:00,42.88,42.9,42.78,42.82,101707.0,39.104,39.1222,39.0128,39.0493,101707.0
2017-05-11 10:55:00,42.82,42.94,42.81,42.94,93543.0,39.0493,39.1587,39.0402,39.1587,93543.0
2017-05-11 11:00:00,42.93,42.97,42.92,42.94,54666.0,39.1496,39.1861,39.1405,39.1587,54666.0
2017-05-11 11:05:00,42.94,42.94,42.84,42.91,132760.0,39.1587,39.1587,39.0675,39.1314,132760.0
2017-05-11 11:10:00,42.91,43.02,42.91,43.0,163453.0,39.1314,39.2317,39.1314,39.2134,163453.0
2017-05-11 11:15:00,43.0,43.13,43.0,43.1,131301.0,39.2134,39.332,39.2134,39.3046,131301.0
2017-05-11 11:20:00,43.11,43.13,43.1,43.13,83786.0,39.3138,39.332,39.3046,39.332,83786.0
2017-05-11 11:25:00,43.12,43.14,43.01,43.07,90719.0,39.3229,39.3411,39.2226,39.2773,90719.0
2017-05-11 11:30:00,43.07,43.07,43.0,43.01,70767.0,39.2773,39.2773,39.2134,39.2226,70767.0
2017-05-11 11:35:00,43.02,43.03,42.93,42.97,122138.0,39.2317,39.2408,39.1496,39.1861,122138.0
2017-05-11 11:40:00,42.96,42.99,42.95,42.97,39541.0,39.177,39.2043,39.1678,39.1861,39541.0
2017-05-11 11:45:00,42.96,43.02,42.95,43.01,104548.0,39.177,39.2317,39.1678,39.2226,104548.0
2017-05-11 11:50:00,43.0,43.0,42.92,42.93,66806.0,39.2134,39.2134,39.1405,39.1496,66806.0
2017-05-11 11:55:00,42.93,42.98,42.92,42.97,70977.0,39.1496,39.1952,39.1405,39.1861,70977.0
2017-05-11 12:00:00,42.98,43.01,42.96,43.0,146575.0,39.1952,39.2226,39.177,39.2134,146575.0
2017-05-11 12:05:00,43.0,43.01,42.95,42.96,65567.0,39.2134,39.2226,39.1678,39.177,65567.0
2017-05-11 12:10:00,42.96,43.0,42.94,43.0,52103.0,39.177,39.2134,39.1587,39.2134,52103.0
2017-05-11 12:15:00,43.0,43.04,42.99,43.02,116761.0,39.2134,39.2499,39.2043,39.2317,116761.0
2017-05-11 12:20:00,43.03,43.07,43.0,43.07,71595.0,39.2408,39.2773,39.2134,39.2773,71595.0
2017-05-11 12:25:00,43.08,43.13,43.05,43.13,64525.0,39.2864,39.332,39.259,39.332,64525.0
2017-05-11 12:30:00,43.13,43.14,43.1,43.14,51013.0,39.332,39.3411,39.3046,39.3411,51013.0
2017-05-11 12:35:00,43.14,43.14,43.1,43.13,73366.0,39.3411,39.3411,39.3046,39.332,73366.0
2017-05-11 12:40:00,43.13,43.14,43.09,43.09,38554.0,39.332,39.3411,39.2955,39.2955,38554.0
2017-05-11 12:45:00,43.1,43.12,43.07,43.09,36696.0,39.3046,39.3229,39.2773,39.2955,36696.0
2017-05-11 12:50:00,43.08,43.09,43.03,43.06,53069.0,39.2864,39.2955,39.2408,39.2682,53069.0
2017-05-11 12:55:00,43.06,43.08,43.03,43.06,34593.0,39.2682,39.2864,39.2408,39.2682,34593.0
2017-05-11 13:00:00,43.06,43.09,43.04,43.07,58151.0,39.2682,39.2955,39.2499,39.2773,58151.0
2017-05-11 13:05:00,43.07,43.1,43.05,43.08,37544.0,39.2773,39.3046,39.259,39.2864,37544.0
2017-05-11 13:10:00,43.08,43.09,43.05,43.09,39623.0,39.2864,39.2955,39.259,39.2955,39623.0
2017-05-11 13:15:00,43.1,43.16,43.08,43.16,64882.0,39.3046,39.3594,39.2864,39.3594,64882.0
2017-05-11 13:20:00,43.15,43.21,43.13,43.15,96554.0,39.3502,39.405,39.332,39.3502,96554.0
2017-05-11 13:25:00,43.14,43.14,43.1,43.12,59590.0,39.3411,39.3411,39.3046,39.3229,59590.0
2017-05-11 13:30:00,43.12,43.13,43.11,43.13,25676.0,39.3229,39.332,39.3138,39.332,25676.0
2017-05-11 13:35:00,43.13,43.2,43.12,43.18,69033.0,39.332,39.3958,39.3229,39.3776,69033.0
2017-05-11 13:40:00,43.19,43.21,43.15,43.2,95943.0,39.3867,39.405,39.3502,39.3958,95943.0
2017-05-11 13:45:00,43.2,43.21,43.16,43.21,50130.0,39.3958,39.405,39.3594,39.405,50130.0
2017-05-11 13:50:00,43.2,43.24,43.19,43.22,49492.0,39.3958,39.4323,39.3867,39.4141,49492.0
2017-05-11 13:55:00,43.22,43.22,43.19,43.21,188354.0,39.4141,39.4141,39.3867,39.405,188354.0
2017-05-11 14:00:00,43.2,43.24,43.19,43.23,73639.0,39.3958,39.4323,39.3867,39.4232,73639.0
2017-05-11 14:05:00,43.23,43.24,43.18,43.2,65697.0,39.4232,39.4323,39.3776,39.3958,65697.0
2017-05-11 14:10:00,43.2,43.2,43.16,43.19,42840.0,39.3958,39.3958,39.3594,39.3867,42840.0
2017-05-11 14:15:00,43.19,43.27,43.16,43.27,88575.0,39.3867,39.4597,39.3594,39.4597,88575.0
2017-05-11 14:20:00,43.27,43.31,43.26,43.3,116060.0,39.4597,39.4961,39.4505,39.487,116060.0
2017-05-11 14:25:00,43.31,43.36,43.29,43.33,75306.0,39.4961,39.5417,39.4779,39.5144,75306.0
2017-05-11 14:30:00,43.33,43.35,43.31,43.35,77308.0,39.5144,39.5326,39.4961,39.5326,77308.0
2017-05-11 14:35:00,43.34,43.35,43.31,43.31,80687.0,39.5235,39.5326,39.4961,39.4961,80687.0
2017-05-11 14:40:00,43.32,43.35,43.31,43.31,45518.0,39.5053,39.5326,39.4961,39.4961,45518.0
2017-05-11 14:45:00,43.3,43.31,43.23,43.27,85194.0,39.487,39.4961,39.4232,39.4597,85194.0
2017-05-11 14:50:00,43.27,43.29,43.25,43.29,91458.0,39.4597,39.4779,39.4414,39.4779,91458.0
2017-05-11 14:55:00,43.29,43.3,43.25,43.29,67722.0,39.4779,39.487,39.4414,39.4779,67722.0
2017-05-11 15:00:00,43.29,43.31,43.26,43.3,73940.0,39.4779,39.4961,39.4505,39.487,73940.0
2017-05-11 15:05:00,43.3,43.36,43.28,43.36,151693.0,39.487,39.5417,39.4688,39.5417,151693.0
2017-05-11 15:10:00,43.36,43.41,43.35,43.4,164142.0,39.5417,39.5873,39.5326,39.5782,164142.0
2017-05-11 15:15:00,43.4,43.42,43.37,43.42,172551.0,39.5782,39.5965,39.5509,39.5965,172551.0
2017-05-11 15:20:00,43.41,43.43,43.4,43.41,122685.0,39.5873,39.6056,39.5782,39.5873,122685.0
2017-05-11 15:25:00,43.41,43.41,43.33,43.37,118146.0,39.5873,39.5873,39.5144,39.5509,118146.0
2017-05-11 15:30:00,43.36,43.4,43.36,43.4,165072.0,39.5417,39.5782,39.5417,39.5782,165072.0
2017-05-11 15:35:00,43.4,43.42,43.39,43.4,127259.0,39.5782,39.5965,39.5691,39.5782,127259.0
2017-05-11 15:40:00,43.4,43.41,43.36,43.4,212633.0,39.5782,39.5873,39.5417,39.5782,212633.0
2017-05-11 15:45:00,43.41,43.45,43.4,43.41,190910.0,39.5873,39.6238,39.5782,39.5873,190910.0
2017-05-11 15:50:00,43.41,43.43,43.41,43.41,221731.0,39.5873,39.6056,39.5873,39.5873,221731.0
2017-05-11 15:55:00,43.41,43.48,43.38,43.48,841124.0,39.5873,39.6512,39.56,39.6512,841124.0
2017-05-12 09:30:00,43.47,43.64,43.47,43.59,482724.0,39.6421,39.7971,39.6421,39.7515,482724.0
2017-05-12 09:35:00,43.59,43.6,43.41,43.51,304670.0,39.7515,39.7606,39.5873,39.6785,304670.0
2017-05-12 09:40:00,43.49,43.49,43.27,43.32,207979.0,39.6603,39.6603,39.4597,39.5053,207979.0
2017-05-12 09:45:00,43.32,43.41,43.31,43.32,162541.0,39.5053,39.5873,39.4961,39.5053,162541.0
2017-05-12 09:50:00,43.32,43.33,43.2,43.29,272779.0,39.5053,39.5144,39.3958,39.4779,272779.0
2017-05-12 09:55:00,43.28,43.29,43.11,43.15,129762.0,39.4688,39.4779,39.3138,39.3502,129762.0
2017-05-12 10:00:00,43.15,43.16,43.06,43.16,172361.0,39.3502,39.3594,39.2682,39.3594,172361.0
2017-05-12 10:05:00,43.15,43.21,43.11,43.12,82881.0,39.3502,39.405,39.3138,39.3229,82881.0
2017-05-12 10:10:00,43.12,43.19,43.12,43.19,84915.0,39.3229,39.3867,39.3229,39.3867,84915.0
2017-05-12 10:15:00,43.18,43.29,43.17,43.28,148535.0,39.3776,39.4779,39.3685,39.4688,148535.0
2017-05-12 10:20:00,43.28,43.33,43.26,43.32,76429.0,39.4688,39.5144,39.4505,39.5053,76429.0
2017-05-12 10:25:00,43.32,43.32,43.19,43.2,102758.0,39.5053,39.5053,39.3867,39.3958,102758.0
2017-05-12 10:30:00,43.2,43.23,43.15,43.18,127133.0,39.3958,39.4232,39.3502,39.3776,127133.0
2017-05-12 10:35:00,43.18,43.27,43.18,43.25,77072.0,39.3776,39.4597,39.3776,39.4414,77072.0
2017-05-12 10:40:00,43.25,43.29,43.22,43.23,59504.0,39.4414,39.4779,39.4141,39.4232,59504.0
2017-05-12 10:45:00,43.23,43.28,43.22,43.27,78656.0,39.4232,39.4688,39.4141,39.4597,78656.0
2017-05-12 10:50:00,43.27,43.3,43.25,43.26,96647.0,39.4597,39.487,39.4414,39.4505,96647.0
2017-05-12 10:55:00,43.26,43.41,43.26,43.4,109985.0,39.4505,39.5873,39.4505,39.5782,109985.0
2017-05-12 11:00:00,43.41,43.45,43.36,43.44,128434.0,39.5873,39.6238,39.5417,39.6147,128434.0
2017-05-12 11:05:00,43.44,43.52,43.44,43.52,108250.0,39.6147,39.6877,39.6147,39.6877,108250.0
2017-05-12 11:10:00,43.53,43.57,43.5,43.5,77898.0,39.6968,39.7332,39.6694,39.6694,77898.0
2017-05-12 11:15:00,43.5,43.5,43.42,43.45,96851.0,39.6694,39.6694,39.5965,39.6238,96851.0
2017-05-12 11:20:00,43.45,43.49,43.43,43.43,80550.0,39.6238,39.6603,39.6056,39.6056,80550.0
2017-05-12 11:25:00,43.42,43.5,43.42,43.5,57208.0,39.5965,39.6694,39.5965,39.6694,57208.0
2017-05-12 11:30:00,43.51,43.53,43.48,43.51,56732.0,39.6785,39.6968,39.6512,39.6785,56732.0
2017-05-12 11:35:00,43.51,43.51,43.44,43.45,113280.0,39.6785,39.6785,39.6147,39.6238,113280.0
2017-05-12 11:40:00,43.45,43.51,43.45,43.49,49510.0,39.6238,39.6785,39.6238,39.6603,49510.0
2017-05-12 11:45:00,43.49,43.5,43.47,43.48,78116.0,39.6603,39.6694,39.6421,39.6512,78116.0
2017-05-12 11:50:00,43.49,43.49,43.45,43.48,65485.0,39.6603,39.6603,39.6238,39.6512,65485.0
2017-05-12 11:55:00,43.48,43.5,43.46,43.5,91954.0,39.6512,39.6694,39.6329,39.6694,91954.0
2017-05-12 12:00:00,43.51,43.52,43.42,43.43,65253.0,39.6785,39.6877,39.5965,39.6056,65253.0
2017-05-12 12:05:00,43.43,43.43,43.36,43.36,84218.0,39.6056,39.6056,39.5417,39.5417,84218.0
2017-05-12 12:10:00,43.36,43.39,43.33,43.37,123660.0,39.5417,39.5691,39.5144,39.5509,123660.0
2017-05-12 12:15:00,43.37,43.39,43.35,43.38,42273.0,39.5509,39.5691,39.5326,39.56,42273.0
2017-05-12 12:20:00,43.38,43.4,43.36,43.37,98890.0,39.56,39.5782,39.5417,39.5509,98890.0
2017-05-12 12:25:00,43.38,43.43,43.38,43.43,56359.0,39.56,39.6056,39.56,39.6056,56359.0
2017-05-12 12:30:00,43.43,43.44,43.4,43.43,70272.0,39.6056,39.6147,39.5782,39.6056,70272.0
2017-05-12 12:35:00,43.43,43.43,43.41,43.43,56238.0,39.6056,39.6056,39.5873,39.6056,56238.0
2017-05-12 12:40:00,43.43,43.46,43.42,43.44,58113.0,39.6056,39.6329,39.5965,39.6147,58113.0
2017-05-12 12:45:00,43.45,43.45,43.41,43.42,60992.0,39.6238,39.6238,39.5873,39.5965,60992.0
2017-05-12 12:50:00,43.43,43.43,43.4,43.4,36109.0,39.6056,39.6056,39.5782,39.5782,36109.0
2017-05-12 12:55:00,43.4,43.42,43.38,43.41,41875.0,39.5782,39.5965,39.56,39.5873,41875.0
2017-05-12 13:00:00,43.41,43.41,43.37,43.41,33900.0,39.5873,39.5873,39.5509,39.5873,33900.0
2017-05-12 13:05:00,43.4,43.41,43.37,43.4,34189.0,39.5782,39.5873,39.5509,39.5782,34189.0
2017-05-12 13:10:00,43.4,43.41,43.38,43.4,67420.0,39.5782,39.5873,39.56,39.5782,67420.0
2017-05-12 13:15:00,43.4,43.43,43.39,43.4,82444.0,39.5782,39.6056,39.5691,39.5782,82444.0
2017-05-12 13:20:00,43.4,43.41,43.37,43.38,29542.0,39.5782,39.5873,39.5509,39.56,29542.0
2017-05-12 13:25:00,43.38,43.38,43.34,43.36,62300.0,39.56,39.56,39.5235,39.5417,62300.0
2017-05-12 13:30:00,43.36,43.38,43.35,43.36,39136.0,39.5417,39.56,39.5326,39.5417,39136.0
2017-05-12 13:35:00,43.35,43.38,43.34,43.34,49867.0,39.5326,39.56,39.5235,39.5235,49867.0
2017-05-12 13:40:00,43.34,43.36,43.33,43.35,47446.0,39.5235,39.5417,39.5144,39.5326,47446.0
2017-05-12 13:45:00,43.35,43.36,43.34,43.35,25526.0,39.5326,39.5417,39.5235,39.5326,25526.0
2017-05-12 13:50:00,43.36,43.4,43.35,43.4,52209.0,39.5417,39.5782,39.5326,39.5782,52209.0
2017-05-12 13:55:00,43.41,43.42,43.38,43.42,84065.0,39.5873,39.5965,39.56,39.5965,84065.0
2017-05-12 14:00:00,43.42,43.44,43.4,43.42,48297.0,39.5965,39.6147,39.5782,39.5965,48297.0
2017-05-12 14:05:00,43.41,43.42,43.38,43.39,60393.0,39.5873,39.5965,39.56,39.5691,60393.0
2017-05-12 14:10:00,43.39,43.39,43.35,43.36,83712.0,39.5691,39.5691,39.5326,39.5417,83712.0
2017-05-12 14:15:00,43.36,43.36,43.32,43.32,63799.0,39.5417,39.5417,39.5053,39.5053,63799.0
2017-05-12 14:20:00,43.33,43.33,43.28,43.29,106207.0,39.5144,39.5144,39.4688,39.4779,106207.0
2017-05-12 14:25:00,43.3,43.34,43.29,43.33,92693.0,39.487,39.5235,39.4779,39.5144,92693.0
2017-05-12 14:30:00,43.32,43.34,43.3,43.3,59251.0,39.5053,39.5235,39.487,39.487,59251.0
2017-05-12 14:35:00,43.3,43.32,43.29,43.32,46184.0,39.487,39.5053,39.4779,39.5053,46184.0
2017-05-12 14:40:00,43.32,43.32,43.27,43.27,73985.0,39.5053,39.5053,39.4597,39.4597,73985.0
2017-05-12 14:45:00,43.27,43.33,43.27,43.3,64599.0,39.4597,39.5144,39.4597,39.487,64599.0
2017-05-12 14:50:00,43.3,43.36,43.29,43.35,64976.0,39.487,39.5417,39.4779,39.5326,64976.0
2017-05-12 14:55:00,43.36,43.38,43.33,43.35,85596.0,39.5417,39.56,39.5144,39.5326,85596.0
2017-05-12 15:00:00,43.34,43.36,43.34,43.36,33727.0,39.5235,39.5417,39.5235,39.5417,33727.0
2017-05-12 15:05:00,43.36,43.36,43.3,43.3,85685.0,39.5417,39.5417,39.487,39.487,85685.0
2017-05-12 15:10:00,43.31,43.33,43.3,43.32,60297.0,39.4961,39.5144,39.487,39.5053,60297.0
2017-05-12 15:15:00,43.32,43.32,43.3,43.31,84615.0,39.5053,39.5053,39.487,39.4961,84615.0
2017-05-12 15:20:00,43.32,43.33,43.3,43.3,97105.0,39.5053,39.5144,39.487,39.487,97105.0
2017-05-12 15:25:00,43.3,43.31,43.22,43.23,110151.0,39.487,39.4961,39.4141,39.4232,110151.0
2017-05-12 15:30:00,43.23,43.25,43.2,43.22,126032.0,39.4232,39.4414,39.3958,39.4141,126032.0
2017-05-12 15:35:00,43.21,43.25,43.2,43.22,130897.0,39.405,39.4414,39.3958,39.4141,130897.0
2017-05-12 15:40:00,43.23,43.29,43.22,43.27,184400.0,39.4232,39.4779,39.4141,39.4597,184400.0
2017-05-12 15:45:00,43.27,43.33,43.26,43.31,217915.0,39.4597,39.5144,39.4505,39.4961,217915.0
2017-05-12 15:50:00,43.31,43.33,43.3,43.33,183579.0,39.4961,39.5144,39.487,39.5144,183579.0
2017-05-12 15:55:00,43.32,43.44,43.32,43.44,775660.0,39.5053,39.6147,39.5053,39.6147,775660.0
2017-05-15 09:30:00,43.88,43.92,43.72,43.92,501300.0,40.016,40.0524,39.87,40.0524,501300.0
2017-05-15 09:35:00,43.92,43.98,43.83,43.87,314960.0,40.0524,40.1071,39.9704,40.0068,314960.0
2017-05-15 09:40:00,43.87,43.9,43.71,43.74,411222.0,40.0068,40.0342,39.8609,39.8883,411222.0
2017-05-15 09:45:00,43.74,43.98,43.72,43.95,309610.0,39.8883,40.1071,39.87,40.0798,309610.0
2017-05-15 09:50:00,43.96,44.09,43.92,43.96,313654.0,40.0889,40.2075,40.0524,40.0889,313654.0
2017-05-15 09:55:00,43.95,43.96,43.91,43.94,147056.0,40.0798,40.0889,40.0433,40.0707,147056.0
2017-05-15 10:00:00,43.94,44.02,43.94,43.99,370829.0,40.0707,40.1436,40.0707,40.1163,370829.0
2017-05-15 10:05:00,43.99,44.01,43.91,43.99,160477.0,40.1163,40.1345,40.0433,40.1163,160477.0
2017-05-15 10:10:00,43.99,44.0,43.93,43.99,168922.0,40.1163,40.1254,40.0615,40.1163,168922.0
2017-05-15 10:15:00,43.99,44.0,43.92,43.97,175844.0,40.1163,40.1254,40.0524,40.098,175844.0
2017-05-15 10:20:00,43.97,44.0,43.94,43.98,120298.0,40.098,40.1254,40.0707,40.1071,120298.0
2017-05-15 10:25:00,43.98,44.0,43.94,44.0,115855.0,40.1071,40.1254,40.0707,40.1254,115855.0
2017-05-15 10:30:00,44.0,44.01,43.94,43.97,135282.0,40.1254,40.1345,40.0707,40.098,135282.0
2017-05-15 10:35:00,43.97,44.0,43.92,43.98,166790.0,40.098,40.1254,40.0524,40.1071,166790.0
2017-05-15 10:40:00,43.99,44.01,43.96,43.99,137940.0,40.1163,40.1345,40.0889,40.1163,137940.0
2017-05-15 10:45:00,43.99,44.01,43.97,44.0,181895.0,40.1163,40.1345,40.098,40.1254,181895.0
2017-05-15 10:50:00,44.0,44.04,43.96,44.0,224720.0,40.1254,40.1619,40.0889,40.1254,224720.0
2017-05-15 10:55:00,44.0,44.03,43.97,44.01,216651.0,40.1254,40.1527,40.098,40.1345,216651.0
2017-05-15 11:00:00,44.01,44.06,43.99,44.03,189512.0,40.1345,40.1801,40.1163,40.1527,189512.0
2017-05-15 11:05:00,44.03,44.16,44.03,44.14,125169.0,40.1527,40.2713,40.1527,40.2531,125169.0
2017-05-15 11:10:00,44.14,44.17,44.12,44.15,102530.0,40.2531,40.2804,40.2348,40.2622,102530.0
2017-05-15 11:15:00,44.15,44.16,44.11,44.16,116151.0,40.2622,40.2713,40.2257,40.2713,116151.0
2017-05-15 11:20:00,44.17,44.24,44.16,44.22,142135.0,40.2804,40.3442,40.2713,40.326,142135.0
2017-05-15 11:25:00,44.21,44.21,44.16,44.19,92876.0,40.3169,40.3169,40.2713,40.2987,92876.0
2017-05-15 11:30:00,44.19,44.2,44.14,44.15,78757.0,40.2987,40.3078,40.2531,40.2622,78757.0
2017-05-15 11:35:00,44.15,44.15,44.11,44.14,74491.0,40.2622,40.2622,40.2257,40.2531,74491.0
2017-05-15 11:40:00,44.13,44.21,44.13,44.2,110875.0,40.2439,40.3169,40.2439,40.3078,110875.0
2017-05-15 11:45:00,44.2,44.26,44.18,44.23,100300.0,40.3078,40.3625,40.2895,40.3351,100300.0
2017-05-15 11:50:00,44.23,44.29,44.22,44.25,77426.0,40.3351,40.3898,40.326,40.3534,77426.0
2017-05-15 11:55:00,44.25,44.33,44.24,44.32,78656.0,40.3534,40.4263,40.3442,40.4172,78656.0
2017-05-15 12:00:00,44.33,44.41,44.32,44.37,86156.0,40.4263,40.4993,40.4172,40.4628,86156.0
2017-05-15 12:05:00,44.37,44.43,44.36,44.39,78960.0,40.4628,40.5175,40.4537,40.481,78960.0
2017-05-15 12:10:00,44.39,44.39,44.28,44.29,166262.0,40.481,40.481,40.3807,40.3898,166262.0
2017-05-15 12:15:00,44.3,44.3,44.21,44.21,172464.0,40.399,40.399,40.3169,40.3169,172464.0
2017-05-15 12:20:00,44.21,44.23,44.19,44.19,67076.0,40.3169,40.3351,40.2987,40.2987,67076.0
2017-05-15 12:25:00,44.2,44.22,44.17,44.17,60794.0,40.3078,40.326,40.2804,40.2804,60794.0
2017-05-15 12:30:00,44.18,44.21,44.17,44.21,60100.0,40.2895,40.3169,40.2804,40.3169,60100.0
2017-05-15 12:35:00,44.21,44.21,44.17,44.2,74874.0,40.3169,40.3169,40.2804,40.3078,74874.0
2017-05-15 12:40:00,44.2,44.24,44.19,44.2,152264.0,40.3078,40.3442,40.2987,40.3078,152264.0
2017-05-15 12:45:00,44.2,44.22,44.17,44.22,76541.0,40.3078,40.326,40.2804,40.326,76541.0
2017-05-15 12:50:00,44.22,44.22,44.17,44.18,90823.0,40.326,40.326,40.2804,40.2895,90823.0
2017-05-15 12:55:00,44.19,44.2,44.16,44.17,46023.0,40.2987,40.3078,40.2713,40.2804,46023.0
2017-05-15 13:00:00,44.18,44.19,44.14,44.15,73602.0,40.2895,40.2987,40.2531,40.2622,73602.0
2017-05-15 13:05:00,44.16,44.22,44.15,44.21,90578.0,40.2713,40.326,40.2622,40.3169,90578.0
2017-05-15 13:10:00,44.22,44.25,44.21,44.23,72604.0,40.326,40.3534,40.3169,40.3351,72604.0
2017-05-15 13:15:00,44.23,44.25,44.19,44.19,76718.0,40.3351,40.3534,40.2987,40.2987,76718.0
2017-05-15 13:20:00,44.19,44.24,44.19,44.21,85088.0,40.2987,40.3442,40.2987,40.3169,85088.0
2017-05-15 13:25:00,44.22,44.25,44.21,44.22,81655.0,40.326,40.3534,40.3169,40.326,81655.0
2017-05-15 13:30:00,44.23,44.26,44.21,44.23,87655.0,40.3351,40.3625,40.3169,40.3351,87655.0
2017-05-15 13:35:00,44.22,44.27,44.22,44.26,83181.0,40.326,40.3716,40.326,40.3625,83181.0
2017-05-15 13:40:00,44.26,44.29,44.25,44.26,84920.0,40.3625,40.3898,40.3534,40.3625,84920.0
2017-05-15 13:45:00,44.27,44.27,44.21,44.21,67975.0,40.3716,40.3716,40.3169,40.3169,67975.0
2017-05-15 13:50:00,44.22,44.24,44.21,44.23,101108.0,40.326,40.3442,40.3169,40.3351,101108.0
2017-05-15 13:55:00,44.23,44.28,44.22,44.27,80610.0,40.3351,40.3807,40.326,40.3716,80610.0
2017-05-15 14:00:00,44.27,44.27,44.24,44.25,57626.0,40.3716,40.3716,40.3442,40.3534,57626.0
2017-05-15 14:05:00,44.25,44.25,44.21,44.24,60477.0,40.3534,40.3534,40.3169,40.3442,60477.0
2017-05-15 14:10:00,44.24,44.24,44.21,44.22,54656.0,40.3442,40.3442,40.3169,40.326,54656.0
2017-05-15 14:15:00,44.22,44.23,44.2,44.22,48712.0,40.326,40.3351,40.3078,40.326,48712.0
2017-05-15 14:20:00,44.22,44.22,44.16,44.17,62010.0,40.326,40.326,40.2713,40.2804,62010.0
2017-05-15 14:25:00,44.17,44.17,44.11,44.13,90477.0,40.2804,40.2804,40.2257,40.2439,90477.0
2017-05-15 14:30:00,44.12,44.17,44.12,44.16,52545.0,40.2348,40.2804,40.2348,40.2713,52545.0
2017-05-15 14:35:00,44.16,44.17,44.14,44.16,79949.0,40.2713,40.2804,40.2531,40.2713,79949.0
2017-05-15 14:40:00,44.16,44.18,44.15,44.18,93332.0,40.2713,40.2895,40.2622,40.2895,93332.0
2017-05-15 14:45:00,44.17,44.23,44.17,44.23,59612.0,40.2804,40.3351,40.2804,40.3351,59612.0
2017-05-15 14:50:00,44.22,44.27,44.21,44.27,114828.0,40.326,40.3716,40.3169,40.3716,114828.0
2017-05-15 14:55:00,44.27,44.32,44.26,44.31,91534.0,40.3716,40.4172,40.3625,40.4081,91534.0
2017-05-15 15:00:00,44.31,44.31,44.27,44.31,55126.0,40.4081,40.4081,40.3716,40.4081,55126.0
2017-05-15 15:05:00,44.31,44.33,44.29,44.3,70099.0,40.4081,40.4263,40.3898,40.399,70099.0
2017-05-15 15:10:00,44.3,44.38,44.3,44.36,147101.0,40.399,40.4719,40.399,40.4537,147101.0
2017-05-15 15:15:00,44.36,44.36,44.29,44.31,126754.0,40.4537,40.4537,40.3898,40.4081,126754.0
2017-05-15 15:20:00,44.31,44.32,44.28,44.32,89093.0,40.4081,40.4172,40.3807,40.4172,89093.0
2017-05-15 15:25:00,44.32,44.34,44.28,44.3,113734.0,40.4172,40.4354,40.3807,40.399,113734.0
2017-05-15 15:30:00,44.3,44.31,44.29,44.3,106932.0,40.399,40.4081,40.3898,40.399,106932.0
2017-05-15 15:35:00,44.3,44.31,44.27,44.28,182012.0,40.399,40.4081,40.3716,40.3807,182012.0
2017-05-15 15:40:00,44.28,44.28,44.23,44.23,125766.0,40.3807,40.3807,40.3351,40.3351,125766.0
2017-05-15 15:45:00,44.23,44.27,44.23,44.26,179412.0,40.3351,40.3716,40.3351,40.3625,179412.0
2017-05-15 15:50:00,44.26,44.3,44.25,44.29,284006.0,40.3625,40.399,40.3534,40.3898,284006.0
2017-05-15 15:55:00,44.29,44.32,44.29,44.32,512050.0,40.3898,40.4172,40.3898,40.4172,512050.0
2017-05-16 09:30:00,44.8,44.87,44.57,44.8,663035.0,40.8549,40.9188,40.6452,40.8549,663035.0
2017-05-16 09:35:00,44.79,44.88,44.73,44.79,360926.0,40.8458,40.9279,40.7911,40.8458,360926.0
2017-05-16 09:40:00,44.8,44.81,44.6,44.63,387601.0,40.8549,40.8641,40.6725,40.6999,387601.0
2017-05-16 09:45:00,44.63,44.63,44.52,44.53,250140.0,40.6999,40.6999,40.5996,40.6087,250140.0
2017-05-16 09:50:00,44.53,44.53,44.34,44.42,305429.0,40.6087,40.6087,40.4354,40.5084,305429.0
2017-05-16 09:55:00,44.42,44.48,44.38,44.44,359987.0,40.5084,40.5631,40.4719,40.5266,359987.0
2017-05-16 10:00:00,44.45,44.54,44.44,44.49,212878.0,40.5358,40.6178,40.5266,40.5722,212878.0
2017-05-16 10:05:00,44.49,44.58,44.48,44.52,119022.0,40.5722,40.6543,40.5631,40.5996,119022.0
2017-05-16 10:10:00,44.52,44.57,44.5,44.56,133732.0,40.5996,40.6452,40.5814,40.6361,133732.0
2017-05-16 10:15:00,44.56,44.57,44.44,44.46,172721.0,40.6361,40.6452,40.5266,40.5449,172721.0
2017-05-16 10:20:00,44.46,44.49,44.33,44.34,229395.0,40.5449,40.5722,40.4263,40.4354,229395.0
2017-05-16 10:25:00,44.34,44.45,44.31,44.43,279644.0,40.4354,40.5358,40.4081,40.5175,279644.0
2017-05-16 10:30:00,44.44,44.65,44.41,44.64,220412.0,40.5266,40.7181,40.4993,40.709,220412.0
2017-05-16 10:35:00,44.64,44.67,44.51,44.61,248032.0,40.709,40.7364,40.5905,40.6817,248032.0
2017-05-16 10:40:00,44.61,44.73,44.57,44.64,245902.0,40.6817,40.7911,40.6452,40.709,245902.0
2017-05-16 10:45:00,44.64,44.75,44.64,44.67,207666.0,40.709,40.8093,40.709,40.7364,207666.0
2017-05-16 10:50:00,44.67,44.7,44.59,44.7,127275.0,40.7364,40.7637,40.6634,40.7637,127275.0
2017-05-16 10:55:00,44.7,44.77,44.68,44.7,145463.0,40.7637,40.8276,40.7455,40.7637,145463.0
2017-05-16 11:00:00,44.7,44.8,44.66,44.78,121595.0,40.7637,40.8549,40.7273,40.8367,121595.0
2017-05-16 11:05:00,44.79,44.79,44.75,44.79,72222.0,40.8458,40.8458,40.8093,40.8458,72222.0
2017-05-16 11:10:00,44.79,44.8,44.73,44.75,139501.0,40.8458,40.8549,40.7911,40.8093,139501.0
2017-05-16 11:15:00,44.75,44.75,44.7,44.73,89331.0,40.8093,40.8093,40.7637,40.7911,89331.0
2017-05-16 11:20:00,44.73,44.83,44.72,44.83,104927.0,40.7911,40.8823,40.782,40.8823,104927.0
2017-05-16 11:25:00,44.83,44.86,44.82,44.85,55163.0,40.8823,40.9097,40.8732,40.9005,55163.0
2017-05-16 11:30:00,44.84,44.85,44.78,44.82,76774.0,40.8914,40.9005,40.8367,40.8732,76774.0
2017-05-16 11:35:00,44.82,44.88,44.81,44.88,123771.0,40.8732,40.9279,40.8641,40.9279,123771.0
2017-05-16 11:40:00,44.88,44.89,44.82,44.85,133499.0,40.9279,40.937,40.8732,40.9005,133499.0
2017-05-16 11:45:00,44.84,44.9,44.84,44.9,112947.0,40.8914,40.9461,40.8914,40.9461,112947.0
2017-05-16 11:50:00,44.9,44.9,44.86,44.87,109707.0,40.9461,40.9461,40.9097,40.9188,109707.0
2017-05-16 11:55:00,44.87,44.88,44.84,44.88,106038.0,40.9188,40.9279,40.8914,40.9279,106038.0
2017-05-16 12:00:00,44.88,44.88,44.84,44.84,102718.0,40.9279,40.9279,40.8914,40.8914,102718.0
2017-05-16 12:05:00,44.84,44.86,44.84,44.84,80693.0,40.8914,40.9097,40.8914,40.8914,80693.0
2017-05-16 12:10:00,44.84,44.92,44.83,44.92,151918.0,40.8914,40.9644,40.8823,40.9644,151918.0
2017-05-16 12:15:00,44.92,44.99,44.91,44.99,69880.0,40.9644,41.0282,40.9553,41.0282,69880.0
2017-05-16 12:20:00,44.99,45.0,44.97,44.98,124108.0,41.0282,41.0373,41.01,41.0191,124108.0
2017-05-16 12:25:00,44.98,45.0,44.96,45.0,63554.0,41.0191,41.0373,41.0008,41.0373,63554.0
2017-05-16 12:30:00,44.99,45.0,44.95,44.95,215448.0,41.0282,41.0373,40.9917,40.9917,215448.0
2017-05-16 12:35:00,44.96,44.99,44.95,44.99,134753.0,41.0008,41.0282,40.9917,41.0282,134753.0
2017-05-16 12:40:00,44.98,45.0,44.96,44.98,226727.0,41.0191,41.0373,41.0008,41.0191,226727.0
2017-05-16 12:45:00,44.98,45.0,44.97,44.98,90902.0,41.0191,41.0373,41.01,41.0191,90902.0
2017-05-16 12:50:00,44.98,45.02,44.96,44.99,280795.0,41.0191,41.0556,41.0008,41.0282,280795.0
2017-05-16 12:55:00,44.98,45.0,44.95,44.97,138852.0,41.0191,41.0373,40.9917,41.01,138852.0
2017-05-16 13:00:00,44.97,45.0,44.95,45.0,90542.0,41.01,41.0373,40.9917,41.0373,90542.0
2017-05-16 13:05:00,45.0,45.02,44.98,44.99,85400.0,41.0373,41.0556,41.0191,41.0282,85400.0
2017-05-16 13:10:00,44.99,45.0,44.98,44.99,56019.0,41.0282,41.0373,41.0191,41.0282,56019.0
2017-05-16 13:15:00,45.0,45.0,44.98,44.99,52642.0,41.0373,41.0373,41.0191,41.0282,52642.0
2017-05-16 13:20:00,45.0,45.0,44.98,44.99,43745.0,41.0373,41.0373,41.0191,41.0282,43745.0
2017-05-16 13:25:00,44.98,44.99,44.9,44.91,102755.0,41.0191,41.0282,40.9461,40.9553,102755.0
2017-05-16 13:30:00,44.91,44.94,44.89,44.89,109621.0,40.9553,40.9826,40.937,40.937,109621.0
2017-05-16 13:35:00,44.89,44.94,44.88,44.93,68200.0,40.937,40.9826,40.9279,40.9735,68200.0
2017-05-16 13:40:00,44.92,44.94,44.9,44.92,92654.0,40.9644,40.9826,40.9461,40.9644,92654.0
2017-05-16 13:45:00,44.93,44.93,44.86,44.88,172868.0,40.9735,40.9735,40.9097,40.9279,172868.0
2017-05-16 13:50:00,44.87,44.89,44.86,44.87,81112.0,40.9188,40.937,40.9097,40.9188,81112.0
2017-05-16 13:55:00,44.87,44.88,44.86,44.87,49660.0,40.9188,40.9279,40.9097,40.9188,49660.0
2017-05-16 14:00:00,44.88,44.88,44.86,44.87,59020.0,40.9279,40.9279,40.9097,40.9188,59020.0
2017-05-16 14:05:00,44.87,44.88,44.86,44.88,62953.0,40.9188,40.9279,40.9097,40.9279,62953.0
2017-05-16 14:10:00,44.88,44.88,44.84,44.87,81000.0,40.9279,40.9279,40.8914,40.9188,81000.0
2017-05-16 14:15:00,44.87,44.88,44.84,44.85,60281.0,40.9188,40.9279,40.8914,40.9005,60281.0
2017-05-16 14:20:00,44.84,44.87,44.83,44.85,72708.0,40.8914,40.9188,40.8823,40.9005,72708.0
2017-05-16 14:25:00,44.85,44.86,44.82,44.84,55865.0,40.9005,40.9097,40.8732,40.8914,55865.0
2017-05-16 14:30:00,44.83,44.88,44.82,44.88,120953.0,40.8823,40.9279,40.8732,40.9279,120953.0
2017-05-16 14:35:00,44.88,44.89,44.86,44.88,97796.0,40.9279,40.937,40.9097,40.9279,97796.0
2017-05-16 14:40:00,44.88,44.88,44.86,44.88,96775.0,40.9279,40.9279,40.9097,40.9279,96775.0
2017-05-16 14:45:00,44.88,44.88,44.86,44.87,97326.0,40.9279,40.9279,40.9097,40.9188,97326.0
2017-05-16 14:50:00,44.87,44.87,44.82,44.85,98506.0,40.9188,40.9188,40.8732,40.9005,98506.0
2017-05-16 14:55:00,44.86,44.87,44.85,44.86,88778.0,40.9097,40.9188,40.9005,40.9097,88778.0
2017-05-16 15:00:00,44.87,44.87,44.81,44.82,81577.0,40.9188,40.9188,40.8641,40.8732,81577.0
2017-05-16 15:05:00,44.83,44.83,44.82,44.83,44833.0,40.8823,40.8823,40.8732,40.8823,44833.0
2017-05-16 15:10:00,44.83,44.83,44.76,44.76,153109.0,40.8823,40.8823,40.8185,40.8185,153109.0
2017-05-16 15:15:00,44.76,44.77,44.74,44.74,167978.0,40.8185,40.8276,40.8002,40.8002,167978.0
2017-05-16 15:20:00,44.75,44.76,44.73,44.73,115104.0,40.8093,40.8185,40.7911,40.7911,115104.0
2017-05-16 15:25:00,44.73,44.76,44.71,44.76,132943.0,40.7911,40.8185,40.7729,40.8185,132943.0
2017-05-16 15:30:00,44.76,44.79,44.74,44.77,153825.0,40.8185,40.8458,40.8002,40.8276,153825.0
2017-05-16 15:35:00,44.78,44.84,44.77,44.83,292361.0,40.8367,40.8914,40.8276,40.8823,292361.0
2017-05-16 15:40:00,44.83,44.9,44.81,44.9,150293.0,40.8823,40.9461,40.8641,40.9461,150293.0
2017-05-16 15:45:00,44.9,44.92,44.86,44.92,141215.0,40.9461,40.9644,40.9097,40.9644,141215.0
2017-05-16 15:50:00,44.92,45.04,44.91,45.03,367392.0,40.9644,41.0738,40.9553,41.0647,367392.0
2017-05-16 15:55:00,45.04,45.08,45.03,45.07,541756.0,41.0738,41.1103,41.0647,41.1012,541756.0
2017-05-17 09:30:00,44.61,44.7,44.31,44.5,754296.0,40.6817,40.7637,40.4081,40.5814,754296.0
2017-05-17 09:35:00,44.48,44.66,44.48,44.6,415863.0,40.5631,40.7273,40.5631,40.6725,415863.0
2017-05-17 09:40:00,44.6,44.68,44.5,44.57,187978.0,40.6725,40.7455,40.5814,40.6452,187978.0
2017-05-17 09:45:00,44.57,44.66,44.53,44.54,228841.0,40.6452,40.7273,40.6087,40.6178,228841.0
2017-05-17 09:50:00,44.54,44.54,44.19,44.2,378991.0,40.6178,40.6178,40.2987,40.3078,378991.0
2017-05-17 09:55:00,44.2,44.21,43.91,44.0,594135.0,40.3078,40.3169,40.0433,40.1254,594135.0
2017-05-17 10:00:00,43.99,44.02,43.87,44.0,326587.0,40.1163,40.1436,40.0068,40.1254,326587.0
2017-05-17 10:05:00,44.0,44.11,43.97,44.11,285101.0,40.1254,40.2257,40.098,40.2257,285101.0
2017-05-17 10:10:00,44.11,44.12,43.97,43.98,264626.0,40.2257,40.2348,40.098,40.1071,264626.0
2017-05-17 10:15:00,43.98,44.13,43.97,43.98,181671.0,40.1071,40.2439,40.098,40.1071,181671.0
2017-05-17 10:20:00,43.98,43.99,43.87,43.9,233724.0,40.1071,40.1163,40.0068,40.0342,233724.0
2017-05-17 10:25:00,43.9,43.91,43.64,43.74,321950.0,40.0342,40.0433,39.7971,39.8883,321950.0
2017-05-17 10:30:00,43.75,43.84,43.73,43.77,138606.0,39.8974,39.9795,39.8792,39.9156,138606.0
2017-05-17 10:35:00,43.77,43.82,43.7,43.75,287156.0,39.9156,39.9612,39.8518,39.8974,287156.0
2017-05-17 10:40:00,43.75,43.82,43.74,43.77,169333.0,39.8974,39.9612,39.8883,39.9156,169333.0
2017-05-17 10:45:00,43.77,43.84,43.69,43.7,134120.0,39.9156,39.9795,39.8427,39.8518,134120.0
2017-05-17 10:50:00,43.71,43.72,43.52,43.56,278440.0,39.8609,39.87,39.6877,39.7241,278440.0
2017-05-17 10:55:00,43.57,43.7,43.56,43.6,328714.0,39.7332,39.8518,39.7241,39.7606,328714.0
2017-05-17 11:00:00,43.6,43.61,43.4,43.41,333165.0,39.7606,39.7697,39.5782,39.5873,333165.0
2017-05-17 11:05:00,43.41,43.5,43.34,43.34,334423.0,39.5873,39.6694,39.5235,39.5235,334423.0
2017-05-17 11:10:00,43.34,43.59,43.33,43.55,335634.0,39.5235,39.7515,39.5144,39.715,335634.0
2017-05-17 11:15:00,43.56,43.65,43.51,43.52,683104.0,39.7241,39.8062,39.6785,39.6877,683104.0
2017-05-17 11:20:00,43.51,43.52,43.46,43.5,283653.0,39.6785,39.6877,39.6329,39.6694,283653.0
2017-05-17 11:25:00,43.5,43.56,43.5,43.5,180636.0,39.6694,39.7241,39.6694,39.6694,180636.0
2017-05-17 11:30:00,43.5,43.52,43.42,43.43,256041.0,39.6694,39.6877,39.5965,39.6056,256041.0
2017-05-17 11:35:00,43.43,43.47,43.39,43.45,222172.0,39.6056,39.6421,39.5691,39.6238,222172.0
2017-05-17 11:40:00,43.45,43.49,43.41,43.47,124293.0,39.6238,39.6603,39.5873,39.6421,124293.0
2017-05-17 11:45:00,43.46,43.46,43.34,43.34,133401.0,39.6329,39.6329,39.5235,39.5235,133401.0
2017-05-17 11:50:00,43.35,43.46,43.34,43.36,158435.0,39.5326,39.6329,39.5235,39.5417,158435.0
2017-05-17 11:55:00,43.37,43.48,43.33,43.48,149613.0,39.5509,39.6512,39.5144,39.6512,149613.0
2017-05-17 12:00:00,43.48,43.52,43.39,43.43,179427.0,39.6512,39.6877,39.5691,39.6056,179427.0
2017-05-17 12:05:00,43.43,43.53,43.4,43.52,212760.0,39.6056,39.6968,39.5782,39.6877,212760.0
2017-05-17 12:10:00,43.52,43.55,43.5,43.5,103956.0,39.6877,39.715,39.6694,39.6694,103956.0
2017-05-17 12:15:00,43.5,43.51,43.44,43.48,99666.0,39.6694,39.6785,39.6147,39.6512,99666.0
2017-05-17 12:20:00,43.48,43.57,43.47,43.57,88745.0,39.6512,39.7332,39.6421,39.7332,88745.0
2017-05-17 12:25:00,43.56,43.65,43.55,43.63,106140.0,39.7241,39.8062,39.715,39.788,106140.0
2017-05-17 12:30:00,43.62,43.7,43.62,43.69,134386.0,39.7788,39.8518,39.7788,39.8427,134386.0
2017-05-17 12:35:00,43.69,43.73,43.65,43.72,166683.0,39.8427,39.8792,39.8062,39.87,166683.0
2017-05-17 12:40:00,43.72,43.81,43.72,43.81,111688.0,39.87,39.9521,39.87,39.9521,111688.0
2017-05-17 12:45:00,43.8,43.81,43.75,43.79,90077.0,39.943,39.9521,39.8974,39.9339,90077.0
2017-05-17 12:50:00,43.78,43.79,43.71,43.72,84911.0,39.9248,39.9339,39.8609,39.87,84911.0
2017-05-17 12:55:00,43.73,43.79,43.71,43.79,91504.0,39.8792,39.9339,39.8609,39.9339,91504.0
2017-05-17 13:00:00,43.79,43.8,43.71,43.74,67579.0,39.9339,39.943,39.8609,39.8883,67579.0
2017-05-17 13:05:00,43.74,43.8,43.74,43.79,142188.0,39.8883,39.943,39.8883,39.9339,142188.0
2017-05-17 13:10:00,43.78,43.79,43.69,43.73,145055.0,39.9248,39.9339,39.8427,39.8792,145055.0
2017-05-17 13:15:00,43.74,43.77,43.71,43.72,97311.0,39.8883,39.9156,39.8609,39.87,97311.0
2017-05-17 13:20:00,43.71,43.72,43.66,43.66,101592.0,39.8609,39.87,39.8153,39.8153,101592.0
2017-05-17 13:25:00,43.66,43.67,43.55,43.59,136225.0,39.8153,39.8244,39.715,39.7515,136225.0
2017-05-17 13:30:00,43.59,43.6,43.56,43.59,105990.0,39.7515,39.7606,39.7241,39.7515,105990.0
2017-05-17 13:35:00,43.59,43.59,43.5,43.55,105712.0,39.7515,39.7515,39.6694,39.715,105712.0
2017-05-17 13:40:00,43.54,43.55,43.46,43.48,109367.0,39.7059,39.715,39.6329,39.6512,109367.0
2017-05-17 13:45:00,43.47,43.56,43.46,43.56,105663.0,39.6421,39.7241,39.6329,39.7241,105663.0
2017-05-17 13:50:00,43.55,43.56,43.45,43.48,83146.0,39.715,39.7241,39.6238,39.6512,83146.0
2017-05-17 13:55:00,43.48,43.48,43.41,43.46,96337.0,39.6512,39.6512,39.5873,39.6329,96337.0
2017-05-17 14:00:00,43.45,43.52,43.45,43.49,99946.0,39.6238,39.6877,39.6238,39.6603,99946.0
2017-05-17 14:05:00,43.5,43.5,43.43,43.46,96084.0,39.6694,39.6694,39.6056,39.6329,96084.0
2017-05-17 14:10:00,43.47,43.47,43.38,43.38,87307.0,39.6421,39.6421,39.56,39.56,87307.0
2017-05-17 14:15:00,43.38,43.39,43.27,43.31,181651.0,39.56,39.5691,39.4597,39.4961,181651.0
2017-05-17 14:20:00,43.31,43.37,43.21,43.26,171406.0,39.4961,39.5509,39.405,39.4505,171406.0
2017-05-17 14:25:00,43.26,43.28,43.12,43.13,317767.0,39.4505,39.4688,39.3229,39.332,317767.0
2017-05-17 14:30:00,43.13,43.18,43.07,43.08,178609.0,39.332,39.3776,39.2773,39.2864,178609.0
2017-05-17 14:35:00,43.07,43.1,42.94,42.96,337159.0,39.2773,39.3046,39.1587,39.177,337159.0
2017-05-17 14:40:00,42.96,43.0,42.93,42.96,257048.0,39.177,39.2134,39.1496,39.177,257048.0
2017-05-17 14:45:00,42.97,42.97,42.88,42.94,188771.0,39.1861,39.1861,39.104,39.1587,188771.0
2017-05-17 14:50:00,42.94,42.95,42.83,42.92,300844.0,39.1587,39.1678,39.0584,39.1405,300844.0
2017-05-17 14:55:00,42.91,42.98,42.9,42.95,178262.0,39.1314,39.1952,39.1222,39.1678,178262.0
2017-05-17 15:00:00,42.95,42.99,42.9,42.99,201374.0,39.1678,39.2043,39.1222,39.2043,201374.0
2017-05-17 15:05:00,42.99,43.0,42.93,42.94,86654.0,39.2043,39.2134,39.1496,39.1587,86654.0
2017-05-17 15:10:00,42.93,43.0,42.86,42.96,182470.0,39.1496,39.2134,39.0858,39.177,182470.0
2017-05-17 15:15:00,42.96,43.05,42.94,43.02,134014.0,39.177,39.259,39.1587,39.2317,134014.0
2017-05-17 15:20:00,43.02,43.12,43.01,43.04,186474.0,39.2317,39.3229,39.2226,39.2499,186474.0
2017-05-17 15:25:00,43.04,43.08,43.01,43.02,160951.0,39.2499,39.2864,39.2226,39.2317,160951.0
2017-05-17 15:30:00,43.02,43.07,43.01,43.05,177422.0,39.2317,39.2773,39.2226,39.259,177422.0
2017-05-17 15:35:00,43.05,43.1,43.05,43.07,201300.0,39.259,39.3046,39.259,39.2773,201300.0
2017-05-17 15:40:00,43.06,43.1,43.01,43.02,424497.0,39.2682,39.3046,39.2226,39.2317,424497.0
2017-05-17 15:45:00,43.02,43.05,42.93,42.94,269114.0,39.2317,39.259,39.1496,39.1587,269114.0
2017-05-17 15:50:00,42.93,42.94,42.77,42.87,690275.0,39.1496,39.1587,39.0037,39.0949,690275.0
2017-05-17 15:55:00,42.86,42.86,42.73,42.76,727533.0,39.0858,39.0858,38.9672,38.9946,727533.0
2017-05-18 09:30:00,43.06,43.1,42.83,43.09,677354.0,39.2682,39.3046,39.0584,39.2955,677354.0
2017-05-18 09:35:00,43.08,43.48,43.03,43.48,362093.0,39.2864,39.6512,39.2408,39.6512,362093.0
2017-05-18 09:40:00,43.47,43.48,43.16,43.29,397929.0,39.6421,39.6512,39.3594,39.4779,397929.0
2017-05-18 09:45:00,43.3,43.54,43.27,43.44,437893.0,39.487,39.7059,39.4597,39.6147,437893.0
2017-05-18 09:50:00,43.45,43.54,43.39,43.47,351141.0,39.6238,39.7059,39.5691,39.6421,351141.0
2017-05-18 09:55:00,43.47,43.48,43.31,43.33,318552.0,39.6421,39.6512,39.4961,39.5144,318552.0
2017-05-18 10:00:00,43.33,43.35,43.01,43.18,626753.0,39.5144,39.5326,39.2226,39.3776,626753.0
2017-05-18 10:05:00,43.19,43.43,43.12,43.4,380979.0,39.3867,39.6056,39.3229,39.5782,380979.0
2017-05-18 10:10:00,43.4,43.59,43.38,43.59,292594.0,39.5782,39.7515,39.56,39.7515,292594.0
2017-05-18 10:15:00,43.59,43.61,43.43,43.5,269255.0,39.7515,39.7697,39.6056,39.6694,269255.0
2017-05-18 10:20:00,43.5,43.55,43.32,43.41,216693.0,39.6694,39.715,39.5053,39.5873,216693.0
2017-05-18 10:25:00,43.41,43.61,43.4,43.46,207676.0,39.5873,39.7697,39.5782,39.6329,207676.0
2017-05-18 10:30:00,43.46,43.62,43.44,43.59,197792.0,39.6329,39.7788,39.6147,39.7515,197792.0
2017-05-18 10:35:00,43.59,43.67,43.57,43.66,248826.0,39.7515,39.8244,39.7332,39.8153,248826.0
2017-05-18 10:40:00,43.66,43.73,43.52,43.53,312819.0,39.8153,39.8792,39.6877,39.6968,312819.0
2017-05-18 10:45:00,43.54,43.62,43.48,43.6,165871.0,39.7059,39.7788,39.6512,39.7606,165871.0
2017-05-18 10:50:00,43.6,43.63,43.52,43.6,172553.0,39.7606,39.788,39.6877,39.7606,172553.0
2017-05-18 10:55:00,43.61,43.63,43.56,43.56,129311.0,39.7697,39.788,39.7241,39.7241,129311.0
2017-05-18 11:00:00,43.56,43.62,43.55,43.62,106527.0,39.7241,39.7788,39.715,39.7788,106527.0
2017-05-18 11:05:00,43.62,43.64,43.57,43.61,179070.0,39.7788,39.7971,39.7332,39.7697,179070.0
2017-05-18 11:10:00,43.61,43.62,43.46,43.5,230391.0,39.7697,39.7788,39.6329,39.6694,230391.0
2017-05-18 11:15:00,43.51,43.62,43.5,43.59,155422.0,39.6785,39.7788,39.6694,39.7515,155422.0
2017-05-18 11:20:00,43.6,43.66,43.58,43.65,127584.0,39.7606,39.8153,39.7424,39.8062,127584.0
2017-05-18 11:25:00,43.64,43.69,43.54,43.55,133085.0,39.7971,39.8427,39.7059,39.715,133085.0
2017-05-18 11:30:00,43.55,43.58,43.54,43.57,111605.0,39.715,39.7424,39.7059,39.7332,111605.0
2017-05-18 11:35:00,43.58,43.58,43.4,43.41,158848.0,39.7424,39.7424,39.5782,39.5873,158848.0
2017-05-18 11:40:00,43.41,43.48,43.33,43.43,138936.0,39.5873,39.6512,39.5144,39.6056,138936.0
2017-05-18 11:45:00,43.42,43.55,43.42,43.52,109480.0,39.5965,39.715,39.5965,39.6877,109480.0
2017-05-18 11:50:00,43.52,43.58,43.43,43.44,112977.0,39.6877,39.7424,39.6056,39.6147,112977.0
2017-05-18 11:55:00,43.44,43.51,43.41,43.44,101950.0,39.6147,39.6785,39.5873,39.6147,101950.0
2017-05-18 12:00:00,43.45,43.48,43.37,43.38,110784.0,39.6238,39.6512,39.5509,39.56,110784.0
2017-05-18 12:05:00,43.38,43.5,43.36,43.44,141456.0,39.56,39.6694,39.5417,39.6147,141456.0
2017-05-18 12:10:00,43.43,43.46,43.39,43.45,111739.0,39.6056,39.6329,39.5691,39.6238,111739.0
2017-05-18 12:15:00,43.44,43.45,43.36,43.38,131230.0,39.6147,39.6238,39.5417,39.56,131230.0
2017-05-18 12:20:00,43.38,43.45,43.35,43.41,135529.0,39.56,39.6238,39.5326,39.5873,135529.0
2017-05-18 12:25:00,43.41,43.51,43.4,43.48,130772.0,39.5873,39.6785,39.5782,39.6512,130772.0
2017-05-18 12:30:00,43.47,43.62,43.46,43.54,169886.0,39.6421,39.7788,39.6329,39.7059,169886.0
2017-05-18 12:35:00,43.54,43.61,43.49,43.56,141062.0,39.7059,39.7697,39.6603,39.7241,141062.0
2017-05-18 12:40:00,43.55,43.6,43.52,43.58,99607.0,39.715,39.7606,39.6877,39.7424,99607.0
2017-05-18 12:45:00,43.58,43.59,43.53,43.58,88671.0,39.7424,39.7515,39.6968,39.7424,88671.0
2017-05-18 12:50:00,43.58,43.62,43.54,43.61,103624.0,39.7424,39.7788,39.7059,39.7697,103624.0
2017-05-18 12:55:00,43.61,43.72,43.6,43.72,125624.0,39.7697,39.87,39.7606,39.87,125624.0
2017-05-18 13:00:00,43.72,43.73,43.67,43.73,108880.0,39.87,39.8792,39.8244,39.8792,108880.0
2017-05-18 13:05:00,43.73,43.74,43.61,43.62,97379.0,39.8792,39.8883,39.7697,39.7788,97379.0
2017-05-18 13:10:00,43.63,43.63,43.54,43.55,171389.0,39.788,39.788,39.7059,39.715,171389.0
2017-05-18 13:15:00,43.55,43.67,43.55,43.61,129268.0,39.715,39.8244,39.715,39.7697,129268.0
2017-05-18 13:20:00,43.61,43.64,43.57,43.58,142106.0,39.7697,39.7971,39.7332,39.7424,142106.0
2017-05-18 13:25:00,43.58,43.6,43.51,43.52,111818.0,39.7424,39.7606,39.6785,39.6877,111818.0
2017-05-18 13:30:00,43.51,43.52,43.42,43.51,254439.0,39.6785,39.6877,39.5965,39.6785,254439.0
2017-05-18 13:35:00,43.51,43.53,43.48,43.51,149272.0,39.6785,39.6968,39.6512,39.6785,149272.0
2017-05-18 13:40:00,43.52,43.6,43.51,43.59,93909.0,39.6877,39.7606,39.6785,39.7515,93909.0
2017-05-18 13:45:00,43.6,43.61,43.46,43.47,273078.0,39.7606,39.7697,39.6329,39.6421,273078.0
2017-05-18 13:50:00,43.46,43.51,43.45,43.51,331121.0,39.6329,39.6785,39.6238,39.6785,331121.0
2017-05-18 13:55:00,43.51,43.68,43.49,43.63,218951.0,39.6785,39.8336,39.6603,39.788,218951.0
2017-05-18 14:00:00,43.63,43.83,43.62,43.83,294045.0,39.788,39.9704,39.7788,39.9704,294045.0
2017-05-18 14:05:00,43.82,43.84,43.7,43.84,209178.0,39.9612,39.9795,39.8518,39.9795,209178.0
2017-05-18 14:10:00,43.84,43.86,43.77,43.86,271437.0,39.9795,39.9977,39.9156,39.9977,271437.0
2017-05-18 14:15:00,43.85,43.91,43.83,43.88,164411.0,39.9886,40.0433,39.9704,40.016,164411.0
2017-05-18 14:20:00,43.88,43.96,43.85,43.87,193868.0,40.016,40.0889,39.9886,40.0068,193868.0
2017-05-18 14:25:00,43.88,44.0,43.84,43.99,196103.0,40.016,40.1254,39.9795,40.1163,196103.0
2017-05-18 14:30:00,43.98,44.06,43.93,44.05,312602.0,40.1071,40.1801,40.0615,40.171,312602.0
2017-05-18 14:35:00,44.06,44.07,43.97,43.98,264068.0,40.1801,40.1892,40.098,40.1071,264068.0
2017-05-18 14:40:00,43.98,44.04,43.95,44.03,227438.0,40.1071,40.1619,40.0798,40.1527,227438.0
2017-05-18 14:45:00,44.03,44.04,43.93,43.98,154609.0,40.1527,40.1619,40.0615,40.1071,154609.0
2017-05-18 14:50:00,43.97,44.02,43.91,43.92,163700.0,40.098,40.1436,40.0433,40.0524,163700.0
2017-05-18 14:55:00,43.93,43.94,43.8,43.89,218745.0,40.0615,40.0707,39.943,40.0251,218745.0
2017-05-18 15:00:00,43.89,43.9,43.8,43.81,121472.0,40.0251,40.0342,39.943,39.9521,121472.0
2017-05-18 15:05:00,43.8,43.86,43.79,43.82,232007.0,39.943,39.9977,39.9339,39.9612,232007.0
2017-05-18 15:10:00,43.82,43.83,43.76,43.77,155305.0,39.9612,39.9704,39.9065,39.9156,155305.0
2017-05-18 15:15:00,43.77,43.8,43.71,43.75,139258.0,39.9156,39.943,39.8609,39.8974,139258.0
2017-05-18 15:20:00,43.75,43.77,43.68,43.77,253242.0,39.8974,39.9156,39.8336,39.9156,253242.0
2017-05-18 15:25:00,43.77,43.86,43.76,43.8,178745.0,39.9156,39.9977,39.9065,39.943,178745.0
2017-05-18 15:30:00,43.8,43.85,43.78,43.83,217003.0,39.943,39.9886,39.9248,39.9704,217003.0
2017-05-18 15:35:00,43.83,43.88,43.73,43.85,407283.0,39.9704,40.016,39.8792,39.9886,407283.0
2017-05-18 15:40:00,43.86,43.92,43.82,43.83,307864.0,39.9977,40.0524,39.9612,39.9704,307864.0
2017-05-18 15:45:00,43.83,44.0,43.82,43.96,354609.0,39.9704,40.1254,39.9612,40.0889,354609.0
2017-05-18 15:50:00,43.97,44.1,43.95,44.03,762518.0,40.098,40.2166,40.0798,40.1527,762518.0
2017-05-18 15:55:00,44.02,44.03,43.9,43.91,840122.0,40.1436,40.1527,40.0342,40.0433,840122.0
2017-05-19 09:30:00,45.06,45.74,45.0,45.02,1920168.0,41.092,41.7122,41.0373,41.0556,1920168.0
2017-05-19 09:35:00,45.05,45.22,44.82,45.0,947032.0,41.0829,41.238,40.8732,41.0373,947032.0
2017-05-19 09:40:00,45.0,45.02,44.59,44.7,776301.0,41.0373,41.0556,40.6634,40.7637,776301.0
2017-05-19 09:45:00,44.69,44.84,44.36,44.42,655181.0,40.7546,40.8914,40.4537,40.5084,655181.0
2017-05-19 09:50:00,44.45,44.64,44.1,44.1,705384.0,40.5358,40.709,40.2166,40.2166,705384.0
2017-05-19 09:55:00,44.15,44.42,44.1,44.3,512828.0,40.2622,40.5084,40.2166,40.399,512828.0
2017-05-19 10:00:00,44.3,44.7,44.24,44.69,836071.0,40.399,40.7637,40.3442,40.7546,836071.0
2017-05-19 10:05:00,44.69,44.82,44.52,44.55,405484.0,40.7546,40.8732,40.5996,40.627,405484.0
2017-05-19 10:10:00,44.56,44.7,44.44,44.51,317821.0,40.6361,40.7637,40.5266,40.5905,317821.0
2017-05-19 10:15:00,44.51,44.59,44.16,44.17,305365.0,40.5905,40.6634,40.2713,40.2804,305365.0
2017-05-19 10:20:00,44.17,44.28,44.11,44.13,328088.0,40.2804,40.3807,40.2257,40.2439,328088.0
2017-05-19 10:25:00,44.13,44.36,44.03,44.32,350776.0,40.2439,40.4537,40.1527,40.4172,350776.0
2017-05-19 10:30:00,44.33,44.5,44.2,44.47,275375.0,40.4263,40.5814,40.3078,40.554,275375.0
2017-05-19 10:35:00,44.47,44.5,44.25,44.34,237222.0,40.554,40.5814,40.3534,40.4354,237222.0
2017-05-19 10:40:00,44.34,44.5,44.28,44.44,195956.0,40.4354,40.5814,40.3807,40.5266,195956.0
2017-05-19 10:45:00,44.43,44.59,44.43,44.55,240253.0,40.5175,40.6634,40.5175,40.627,240253.0
2017-05-19 10:50:00,44.56,44.61,44.47,44.47,166181.0,40.6361,40.6817,40.554,40.554,166181.0
2017-05-19 10:55:00,44.49,44.66,44.49,44.59,156069.0,40.5722,40.7273,40.5722,40.6634,156069.0
2017-05-19 11:00:00,44.58,44.68,44.55,44.67,181731.0,40.6543,40.7455,40.627,40.7364,181731.0
2017-05-19 11:05:00,44.67,44.7,44.6,44.68,195599.0,40.7364,40.7637,40.6725,40.7455,195599.0
2017-05-19 11:10:00,44.68,44.83,44.67,44.76,262653.0,40.7455,40.8823,40.7364,40.8185,262653.0
2017-05-19 11:15:00,44.76,44.82,44.67,44.72,169703.0,40.8185,40.8732,40.7364,40.782,169703.0
2017-05-19 11:20:00,44.72,44.74,44.54,44.61,118270.0,40.782,40.8002,40.6178,40.6817,118270.0
2017-05-19 11:25:00,44.61,44.63,44.53,44.59,115423.0,40.6817,40.6999,40.6087,40.6634,115423.0
2017-05-19 11:30:00,44.59,44.6,44.41,44.55,156348.0,40.6634,40.6725,40.4993,40.627,156348.0
2017-05-19 11:35:00,44.55,44.55,44.4,44.41,136622.0,40.627,40.627,40.4902,40.4993,136622.0
2017-05-19 11:40:00,44.41,44.47,44.21,44.29,212266.0,40.4993,40.554,40.3169,40.3898,212266.0
2017-05-19 11:45:00,44.29,44.41,44.28,44.38,136588.0,40.3898,40.4993,40.3807,40.4719,136588.0
2017-05-19 11:50:00,44.38,44.39,44.12,44.16,281226.0,40.4719,40.481,40.2348,40.2713,281226.0
2017-05-19 11:55:00,44.16,44.3,44.13,44.3,257666.0,40.2713,40.399,40.2439,40.399,257666.0
2017-05-19 12:00:00,44.3,44.36,44.26,44.29,176477.0,40.399,40.4537,40.3625,40.3898,176477.0
2017-05-19 12:05:00,44.3,44.3,44.18,44.21,162943.0,40.399,40.399,40.2895,40.3169,162943.0
2017-05-19 12:10:00,44.21,44.29,44.2,44.23,369474.0,40.3169,40.3898,40.3078,40.3351,369474.0
2017-05-19 12:15:00,44.23,44.24,44.13,44.18,194531.0,40.3351,40.3442,40.2439,40.2895,194531.0
2017-05-19 12:20:00,44.18,44.22,44.14,44.17,138401.0,40.2895,40.326,40.2531,40.2804,138401.0
2017-05-19 12:25:00,44.16,44.17,44.08,44.14,172541.0,40.2713,40.2804,40.1983,40.2531,172541.0
2017-05-19 12:30:00,44.14,44.22,44.1,44.22,201578.0,40.2531,40.326,40.2166,40.326,201578.0
2017-05-19 12:35:00,44.22,44.23,44.14,44.19,115803.0,40.326,40.3351,40.2531,40.2987,115803.0
2017-05-19 12:40:00,44.19,44.19,43.96,43.97,291666.0,40.2987,40.2987,40.0889,40.098,291666.0
2017-05-19 12:45:00,43.96,44.08,43.96,44.03,193246.0,40.0889,40.1983,40.0889,40.1527,193246.0
2017-05-19 12:50:00,44.03,44.07,44.0,44.05,126186.0,40.1527,40.1892,40.1254,40.171,126186.0
2017-05-19 12:55:00,44.05,44.06,43.91,44.01,234714.0,40.171,40.1801,40.0433,40.1345,234714.0
2017-05-19 13:00:00,44.01,44.07,43.95,44.03,124049.0,40.1345,40.1892,40.0798,40.1527,124049.0
2017-05-19 13:05:00,44.04,44.12,44.01,44.11,78966.0,40.1619,40.2348,40.1345,40.2257,78966.0
2017-05-19 13:10:00,44.11,44.18,44.1,44.16,120235.0,40.2257,40.2895,40.2166,40.2713,120235.0
2017-05-19 13:15:00,44.17,44.25,44.14,44.22,196486.0,40.2804,40.3534,40.2531,40.326,196486.0
2017-05-19 13:20:00,44.22,44.24,44.14,44.14,109094.0,40.326,40.3442,40.2531,40.2531,109094.0
2017-05-19 13:25:00,44.15,44.17,44.1,44.16,72606.0,40.2622,40.2804,40.2166,40.2713,72606.0
2017-05-19 13:30:00,44.16,44.16,44.03,44.03,98792.0,40.2713,40.2713,40.1527,40.1527,98792.0
2017-05-19 13:35:00,44.04,44.14,44.03,44.09,95403.0,40.1619,40.2531,40.1527,40.2075,95403.0
2017-05-19 13:40:00,44.09,44.09,43.98,44.0,90921.0,40.2075,40.2075,40.1071,40.1254,90921.0
2017-05-19 13:45:00,43.99,44.14,43.99,44.12,227038.0,40.1163,40.2531,40.1163,40.2348,227038.0
2017-05-19 13:50:00,44.12,44.16,44.07,44.13,112542.0,40.2348,40.2713,40.1892,40.2439,112542.0
2017-05-19 13:55:00,44.13,44.13,44.03,44.06,101049.0,40.2439,40.2439,40.1527,40.1801,101049.0
2017-05-19 14:00:00,44.07,44.12,44.0,44.04,166493.0,40.1892,40.2348,40.1254,40.1619,166493.0
2017-05-19 14:05:00,44.04,44.09,44.01,44.05,101590.0,40.1619,40.2075,40.1345,40.171,101590.0
2017-05-19 14:10:00,44.05,44.08,44.0,44.04,100600.0,40.171,40.1983,40.1254,40.1619,100600.0
2017-05-19 14:15:00,44.04,44.11,44.03,44.08,89957.0,40.1619,40.2257,40.1527,40.1983,89957.0
2017-05-19 14:20:00,44.09,44.11,44.07,44.09,86765.0,40.2075,40.2257,40.1892,40.2075,86765.0
2017-05-19 14:25:00,44.09,44.15,44.08,44.13,96346.0,40.2075,40.2622,40.1983,40.2439,96346.0
2017-05-19 14:30:00,44.13,44.14,44.11,44.12,84363.0,40.2439,40.2531,40.2257,40.2348,84363.0
2017-05-19 14:35:00,44.12,44.12,44.04,44.09,129273.0,40.2348,40.2348,40.1619,40.2075,129273.0
2017-05-19 14:40:00,44.11,44.11,44.05,44.07,97873.0,40.2257,40.2257,40.171,40.1892,97873.0
2017-05-19 14:45:00,44.07,44.12,44.05,44.09,114550.0,40.1892,40.2348,40.171,40.2075,114550.0
2017-05-19 14:50:00,44.08,44.1,44.01,44.02,96949.0,40.1983,40.2166,40.1345,40.1436,96949.0
2017-05-19 14:55:00,44.02,44.06,44.0,44.02,104214.0,40.1436,40.1801,40.1254,40.1436,104214.0
2017-05-19 15:00:00,44.02,44.07,43.94,43.98,179238.0,40.1436,40.1892,40.0707,40.1071,179238.0
2017-05-19 15:05:00,43.99,44.07,43.94,43.97,278159.0,40.1163,40.1892,40.0707,40.098,278159.0
2017-05-19 15:10:00,43.97,44.03,43.91,43.98,147814.0,40.098,40.1527,40.0433,40.1071,147814.0
2017-05-19 15:15:00,43.98,44.05,43.92,43.94,181746.0,40.1071,40.171,40.0524,40.0707,181746.0
2017-05-19 15:20:00,43.95,44.02,43.94,43.98,150296.0,40.0798,40.1436,40.0707,40.1071,150296.0
2017-05-19 15:25:00,43.99,44.04,43.96,43.97,172545.0,40.1163,40.1619,40.0889,40.098,172545.0
2017-05-19 15:30:00,43.97,44.0,43.94,43.96,230584.0,40.098,40.1254,40.0707,40.0889,230584.0
2017-05-19 15:35:00,43.96,44.05,43.95,44.02,420560.0,40.0889,40.171,40.0798,40.1436,420560.0
2017-05-19 15:40:00,44.02,44.1,44.0,44.02,299797.0,40.1436,40.2166,40.1254,40.1436,299797.0
2017-05-19 15:45:00,44.02,44.03,43.91,43.98,373834.0,40.1436,40.1527,40.0433,40.1071,373834.0
2017-05-19 15:50:00,43.99,44.08,43.99,44.05,382758.0,40.1163,40.1983,40.1163,40.171,382758.0
2017-05-19 15:55:00,44.05,44.08,44.01,44.08,695454.0,40.171,40.1983,40.1345,40.1983,695454.0
2017-05-22 09:30:00,44.19,44.4,44.18,44.33,471944.0,40.2987,40.4902,40.2895,40.4263,471944.0
2017-05-22 09:35:00,44.34,44.35,44.06,44.14,393856.0,40.4354,40.4446,40.1801,40.2531,393856.0
2017-05-22 09:40:00,44.14,44.15,43.83,43.87,371719.0,40.2531,40.2622,39.9704,40.0068,371719.0
2017-05-22 09:45:00,43.86,44.0,43.86,43.92,219793.0,39.9977,40.1254,39.9977,40.0524,219793.0
2017-05-22 09:50:00,43.91,43.96,43.62,43.66,330656.0,40.0433,40.0889,39.7788,39.8153,330656.0
2017-05-22 09:55:00,43.66,43.86,43.65,43.85,248450.0,39.8153,39.9977,39.8062,39.9886,248450.0
2017-05-22 10:00:00,43.84,44.23,43.83,44.21,372095.0,39.9795,40.3351,39.9704,40.3169,372095.0
2017-05-22 10:05:00,44.22,44.34,44.12,44.28,372770.0,40.326,40.4354,40.2348,40.3807,372770.0
2017-05-22 10:10:00,44.29,44.38,44.28,44.35,227037.0,40.3898,40.4719,40.3807,40.4446,227037.0
2017-05-22 10:15:00,44.36,44.37,44.3,44.35,167229.0,40.4537,40.4628,40.399,40.4446,167229.0
2017-05-22 10:20:00,44.34,44.35,44.22,44.3,178528.0,40.4354,40.4446,40.326,40.399,178528.0
2017-05-22 10:25:00,44.31,44.35,44.26,44.33,141108.0,40.4081,40.4446,40.3625,40.4263,141108.0
2017-05-22 10:30:00,44.33,44.34,44.18,44.18,145957.0,40.4263,40.4354,40.2895,40.2895,145957.0
2017-05-22 10:35:00,44.17,44.24,44.12,44.24,109946.0,40.2804,40.3442,40.2348,40.3442,109946.0
2017-05-22 10:40:00,44.24,44.27,44.2,44.26,104725.0,40.3442,40.3716,40.3078,40.3625,104725.0
2017-05-22 10:45:00,44.25,44.28,44.13,44.14,234663.0,40.3534,40.3807,40.2439,40.2531,234663.0
2017-05-22 10:50:00,44.15,44.22,44.14,44.16,82954.0,40.2622,40.326,40.2531,40.2713,82954.0
2017-05-22 10:55:00,44.16,44.23,44.11,44.23,121762.0,40.2713,40.3351,40.2257,40.3351,121762.0
2017-05-22 11:00:00,44.23,44.24,44.16,44.18,115943.0,40.3351,40.3442,40.2713,40.2895,115943.0
2017-05-22 11:05:00,44.19,44.29,44.18,44.29,206292.0,40.2987,40.3898,40.2895,40.3898,206292.0
2017-05-22 11:10:00,44.28,44.33,44.27,44.32,145870.0,40.3807,40.4263,40.3716,40.4172,145870.0
2017-05-22 11:15:00,44.32,44.4,44.3,44.39,251627.0,40.4172,40.4902,40.399,40.481,251627.0
2017-05-22 11:20:00,44.4,44.4,44.31,44.36,122247.0,40.4902,40.4902,40.4081,40.4537,122247.0
2017-05-22 11:25:00,44.36,44.44,44.33,44.39,148173.0,40.4537,40.5266,40.4263,40.481,148173.0
2017-05-22 11:30:00,44.38,44.39,44.32,44.33,103516.0,40.4719,40.481,40.4172,40.4263,103516.0
2017-05-22 11:35:00,44.32,44.4,44.31,44.38,190832.0,40.4172,40.4902,40.4081,40.4719,190832.0
2017-05-22 11:40:00,44.38,44.4,44.31,44.35,73940.0,40.4719,40.4902,40.4081,40.4446,73940.0
2017-05-22 11:45:00,44.36,44.36,44.26,44.27,99365.0,40.4537,40.4537,40.3625,40.3716,99365.0
2017-05-22 11:50:00,44.27,44.29,44.23,44.28,102396.0,40.3716,40.3898,40.3351,40.3807,102396.0
2017-05-22 11:55:00,44.28,44.32,44.28,44.31,97857.0,40.3807,40.4172,40.3807,40.4081,97857.0
2017-05-22 12:00:00,44.3,44.32,44.27,44.27,120705.0,40.399,40.4172,40.3716,40.3716,120705.0
2017-05-22 12:05:00,44.27,44.29,44.24,44.28,60105.0,40.3716,40.3898,40.3442,40.3807,60105.0
2017-05-22 12:10:00,44.28,44.33,44.27,44.33,86607.0,40.3807,40.4263,40.3716,40.4263,86607.0
2017-05-22 12:15:00,44.32,44.36,44.32,44.34,88843.0,40.4172,40.4537,40.4172,40.4354,88843.0
2017-05-22 12:20:00,44.34,44.35,44.29,44.31,64452.0,40.4354,40.4446,40.3898,40.4081,64452.0
2017-05-22 12:25:00,44.31,44.34,44.28,44.28,46634.0,40.4081,40.4354,40.3807,40.3807,46634.0
2017-05-22 12:30:00,44.29,44.32,44.25,44.26,90227.0,40.3898,40.4172,40.3534,40.3625,90227.0
2017-05-22 12:35:00,44.26,44.32,44.25,44.32,54241.0,40.3625,40.4172,40.3534,40.4172,54241.0
2017-05-22 12:40:00,44.32,44.32,44.27,44.29,88409.0,40.4172,40.4172,40.3716,40.3898,88409.0
2017-05-22 12:45:00,44.29,44.31,44.26,44.3,73918.0,40.3898,40.4081,40.3625,40.399,73918.0
2017-05-22 12:50:00,44.3,44.31,44.29,44.31,34866.0,40.399,40.4081,40.3898,40.4081,34866.0
2017-05-22 12:55:00,44.3,44.34,44.3,44.33,71659.0,40.399,40.4354,40.399,40.4263,71659.0
2017-05-22 13:00:00,44.33,44.33,44.29,44.31,107579.0,40.4263,40.4263,40.3898,40.4081,107579.0
2017-05-22 13:05:00,44.31,44.32,44.29,44.31,54555.0,40.4081,40.4172,40.3898,40.4081,54555.0
2017-05-22 13:10:00,44.32,44.32,44.28,44.28,51924.0,40.4172,40.4172,40.3807,40.3807,51924.0
2017-05-22 13:15:00,44.29,44.31,44.26,44.27,64468.0,40.3898,40.4081,40.3625,40.3716,64468.0
2017-05-22 13:20:00,44.27,44.29,44.26,44.29,66056.0,40.3716,40.3898,40.3625,40.3898,66056.0
2017-05-22 13:25:00,44.29,44.29,44.28,44.28,64137.0,40.3898,40.3898,40.3807,40.3807,64137.0
2017-05-22 13:30:00,44.29,44.31,44.26,44.27,111086.0,40.3898,40.4081,40.3625,40.3716,111086.0
2017-05-22 13:35:00,44.27,44.3,44.27,44.29,50816.0,40.3716,40.399,40.3716,40.3898,50816.0
2017-05-22 13:40:00,44.28,44.29,44.26,44.28,48583.0,40.3807,40.3898,40.3625,40.3807,48583.0
2017-05-22 13:45:00,44.27,44.33,44.27,44.33,59984.0,40.3716,40.4263,40.3716,40.4263,59984.0
2017-05-22 13:50:00,44.32,44.38,44.32,44.36,51963.0,40.4172,40.4719,40.4172,40.4537,51963.0
2017-05-22 13:55:00,44.37,44.39,44.31,44.33,92607.0,40.4628,40.481,40.4081,40.4263,92607.0
2017-05-22 14:00:00,44.33,44.37,44.3,44.37,55767.0,40.4263,40.4628,40.399,40.4628,55767.0
2017-05-22 14:05:00,44.37,44.4,44.34,44.4,101790.0,40.4628,40.4902,40.4354,40.4902,101790.0
2017-05-22 14:10:00,44.4,44.48,44.4,44.48,123544.0,40.4902,40.5631,40.4902,40.5631,123544.0
2017-05-22 14:15:00,44.48,44.49,44.46,44.48,50717.0,40.5631,40.5722,40.5449,40.5631,50717.0
2017-05-22 14:20:00,44.48,44.52,44.44,44.46,123339.0,40.5631,40.5996,40.5266,40.5449,123339.0
2017-05-22 14:25:00,44.46,44.5,44.46,44.49,57622.0,40.5449,40.5814,40.5449,40.5722,57622.0
2017-05-22 14:30:00,44.49,44.55,44.48,44.55,108508.0,40.5722,40.627,40.5631,40.627,108508.0
2017-05-22 14:35:00,44.55,44.59,44.54,44.55,82934.0,40.627,40.6634,40.6178,40.627,82934.0
2017-05-22 14:40:00,44.55,44.58,44.55,44.57,66337.0,40.627,40.6543,40.627,40.6452,66337.0
2017-05-22 14:45:00,44.57,44.6,44.56,44.58,93994.0,40.6452,40.6725,40.6361,40.6543,93994.0
2017-05-22 14:50:00,44.58,44.6,44.54,44.59,54003.0,40.6543,40.6725,40.6178,40.6634,54003.0
2017-05-22 14:55:00,44.59,44.59,44.5,44.51,85743.0,40.6634,40.6634,40.5814,40.5905,85743.0
2017-05-22 15:00:00,44.51,44.58,44.5,44.57,143937.0,40.5905,40.6543,40.5814,40.6452,143937.0
2017-05-22 15:05:00,44.58,44.65,44.56,44.65,113207.0,40.6543,40.7181,40.6361,40.7181,113207.0
2017-05-22 15:10:00,44.65,44.69,44.64,44.66,148596.0,40.7181,40.7546,40.709,40.7273,148596.0
2017-05-22 15:15:00,44.66,44.68,44.61,44.62,125495.0,40.7273,40.7455,40.6817,40.6908,125495.0
2017-05-22 15:20:00,44.62,44.65,44.6,44.64,92085.0,40.6908,40.7181,40.6725,40.709,92085.0
2017-05-22 15:25:00,44.64,44.66,44.6,44.65,183431.0,40.709,40.7273,40.6725,40.7181,183431.0
2017-05-22 15:30:00,44.66,44.76,44.65,44.75,202802.0,40.7273,40.8185,40.7181,40.8093,202802.0
2017-05-22 15:35:00,44.76,44.77,44.71,44.72,147662.0,40.8185,40.8276,40.7729,40.782,147662.0
2017-05-22 15:40:00,44.71,44.8,44.71,44.79,209138.0,40.7729,40.8549,40.7729,40.8458,209138.0
2017-05-22 15:45:00,44.79,44.8,44.73,44.75,245386.0,40.8458,40.8549,40.7911,40.8093,245386.0
2017-05-22 15:50:00,44.75,44.79,44.74,44.76,230829.0,40.8093,40.8458,40.8002,40.8185,230829.0
2017-05-22 15:55:00,44.76,44.8,44.71,44.73,504557.0,40.8185,40.8549,40.7729,40.7911,504557.0
2017-05-23 09:30:00,44.81,44.84,44.54,44.58,337468.0,40.955,40.9825,40.7083,40.7448,337468.0
2017-05-23 09:35:00,44.59,44.64,44.44,44.6,279752.0,40.754,40.7997,40.6169,40.7631,279752.0
2017-05-23 09:40:00,44.61,44.62,44.39,44.48,161636.0,40.7723,40.7814,40.5712,40.6534,161636.0
2017-05-23 09:45:00,44.49,44.5,44.3,44.44,198671.0,40.6626,40.6717,40.4889,40.6169,198671.0
2017-05-23 09:50:00,44.44,44.44,44.34,44.35,193383.0,40.6169,40.6169,40.5255,40.5346,193383.0
2017-05-23 09:55:00,44.36,44.39,44.31,44.35,189103.0,40.5438,40.5712,40.4981,40.5346,189103.0
2017-05-23 10:00:00,44.36,44.55,44.34,44.54,367509.0,40.5438,40.7174,40.5255,40.7083,367509.0
2017-05-23 10:05:00,44.54,44.61,44.53,44.61,226412.0,40.7083,40.7723,40.6991,40.7723,226412.0
2017-05-23 10:10:00,44.61,44.61,44.45,44.55,125140.0,40.7723,40.7723,40.626,40.7174,125140.0
2017-05-23 10:15:00,44.55,44.57,44.51,44.52,114678.0,40.7174,40.7357,40.6809,40.69,114678.0
2017-05-23 10:20:00,44.51,44.59,44.51,44.59,74359.0,40.6809,40.754,40.6809,40.754,74359.0
2017-05-23 10:25:00,44.58,44.59,44.5,44.52,97582.0,40.7448,40.754,40.6717,40.69,97582.0
2017-05-23 10:30:00,44.52,44.56,44.46,44.51,120427.0,40.69,40.7266,40.6352,40.6809,120427.0
2017-05-23 10:35:00,44.5,44.52,44.41,44.41,101887.0,40.6717,40.69,40.5895,40.5895,101887.0
2017-05-23 10:40:00,44.42,44.44,44.36,44.43,120908.0,40.5986,40.6169,40.5438,40.6077,120908.0
2017-05-23 10:45:00,44.44,44.46,44.39,44.44,111111.0,40.6169,40.6352,40.5712,40.6169,111111.0
2017-05-23 10:50:00,44.44,44.5,44.42,44.48,93513.0,40.6169,40.6717,40.5986,40.6534,93513.0
2017-05-23 10:55:00,44.48,44.53,44.47,44.5,128597.0,40.6534,40.6991,40.6443,40.6717,128597.0
2017-05-23 11:00:00,44.49,44.51,44.48,44.5,86446.0,40.6626,40.6809,40.6534,40.6717,86446.0
2017-05-23 11:05:00,44.5,44.63,44.5,44.63,82445.0,40.6717,40.7905,40.6717,40.7905,82445.0
2017-05-23 11:10:00,44.63,44.71,44.62,44.69,110040.0,40.7905,40.8636,40.7814,40.8454,110040.0
2017-05-23 11:15:00,44.69,44.72,44.64,44.67,69369.0,40.8454,40.8728,40.7997,40.8271,69369.0
2017-05-23 11:20:00,44.67,44.71,44.65,44.7,95290.0,40.8271,40.8636,40.8088,40.8545,95290.0
2017-05-23 11:25:00,44.7,44.75,44.7,44.75,34667.0,40.8545,40.9002,40.8545,40.9002,34667.0
2017-05-23 11:30:00,44.75,44.83,44.75,44.83,127949.0,40.9002,40.9733,40.9002,40.9733,127949.0
2017-05-23 11:35:00,44.83,44.84,44.78,44.79,107598.0,40.9733,40.9825,40.9276,40.9368,107598.0
2017-05-23 11:40:00,44.78,44.8,44.76,44.79,50122.0,40.9276,40.9459,40.9093,40.9368,50122.0
2017-05-23 11:45:00,44.79,44.88,44.79,44.88,77474.0,40.9368,41.019,40.9368,41.019,77474.0
2017-05-23 11:50:00,44.88,44.9,44.83,44.83,89606.0,41.019,41.0373,40.9733,40.9733,89606.0
2017-05-23 11:55:00,44.83,44.87,44.82,44.85,76788.0,40.9733,41.0099,40.9642,40.9916,76788.0
2017-05-23 12:00:00,44.85,44.86,44.83,44.85,40658.0,40.9916,41.0007,40.9733,40.9916,40658.0
2017-05-23 12:05:00,44.84,44.86,44.83,44.86,32283.0,40.9825,41.0007,40.9733,41.0007,32283.0
2017-05-23 12:10:00,44.85,44.86,44.83,44.84,68109.0,40.9916,41.0007,40.9733,40.9825,68109.0
2017-05-23 12:15:00,44.84,44.86,44.82,44.82,63019.0,40.9825,41.0007,40.9642,40.9642,63019.0
2017-05-23 12:20:00,44.82,44.85,44.8,44.8,85712.0,40.9642,40.9916,40.9459,40.9459,85712.0
2017-05-23 12:25:00,44.81,44.81,44.71,44.72,58939.0,40.955,40.955,40.8636,40.8728,58939.0
2017-05-23 12:30:00,44.71,44.74,44.68,44.73,49412.0,40.8636,40.8911,40.8362,40.8819,49412.0
2017-05-23 12:35:00,44.72,44.79,44.72,44.79,32443.0,40.8728,40.9368,40.8728,40.9368,32443.0
2017-05-23 12:40:00,44.78,44.8,44.74,44.77,35876.0,40.9276,40.9459,40.8911,40.9185,35876.0
2017-05-23 12:45:00,44.76,44.78,44.72,44.73,61189.0,40.9093,40.9276,40.8728,40.8819,61189.0
2017-05-23 12:50:00,44.73,44.74,44.69,44.7,36966.0,40.8819,40.8911,40.8454,40.8545,36966.0
2017-05-23 12:55:00,44.69,44.7,44.67,44.69,40064.0,40.8454,40.8545,40.8271,40.8454,40064.0
2017-05-23 13:00:00,44.68,44.72,44.67,44.72,31617.0,40.8362,40.8728,40.8271,40.8728,31617.0
2017-05-23 13:05:00,44.72,44.74,44.71,44.73,42103.0,40.8728,40.8911,40.8636,40.8819,42103.0
2017-05-23 13:10:00,44.73,44.76,44.7,44.73,45156.0,40.8819,40.9093,40.8545,40.8819,45156.0
2017-05-23 13:15:00,44.73,44.74,44.72,44.72,27613.0,40.8819,40.8911,40.8728,40.8728,27613.0
2017-05-23 13:20:00,44.73,44.75,44.72,44.73,31752.0,40.8819,40.9002,40.8728,40.8819,31752.0
2017-05-23 13:25:00,44.74,44.74,44.7,44.71,54251.0,40.8911,40.8911,40.8545,40.8636,54251.0
2017-05-23 13:30:00,44.71,44.71,44.66,44.7,56763.0,40.8636,40.8636,40.818,40.8545,56763.0
2017-05-23 13:35:00,44.69,44.72,44.67,44.7,43978.0,40.8454,40.8728,40.8271,40.8545,43978.0
2017-05-23 13:40:00,44.7,44.7,44.66,44.68,28049.0,40.8545,40.8545,40.818,40.8362,28049.0
2017-05-23 13:45:00,44.68,44.7,44.67,44.7,26384.0,40.8362,40.8545,40.8271,40.8545,26384.0
2017-05-23 13:50:00,44.7,44.71,44.66,44.7,41303.0,40.8545,40.8636,40.818,40.8545,41303.0
2017-05-23 13:55:00,44.7,44.7,44.65,44.66,45877.0,40.8545,40.8545,40.8088,40.818,45877.0
2017-05-23 14:00:00,44.67,44.7,44.66,44.68,34904.0,40.8271,40.8545,40.818,40.8362,34904.0
2017-05-23 14:05:00,44.69,44.73,44.68,44.71,39901.0,40.8454,40.8819,40.8362,40.8636,39901.0
2017-05-23 14:10:00,44.72,44.72,44.67,44.69,54538.0,40.8728,40.8728,40.8271,40.8454,54538.0
2017-05-23 14:15:00,44.69,44.73,44.67,44.72,71972.0,40.8454,40.8819,40.8271,40.8728,71972.0
2017-05-23 14:20:00,44.72,44.79,44.71,44.79,71474.0,40.8728,40.9368,40.8636,40.9368,71474.0
2017-05-23 14:25:00,44.79,44.8,44.75,44.79,87054.0,40.9368,40.9459,40.9002,40.9368,87054.0
2017-05-23 14:30:00,44.78,44.82,44.77,44.8,60636.0,40.9276,40.9642,40.9185,40.9459,60636.0
2017-05-23 14:35:00,44.8,44.88,44.79,44.87,160730.0,40.9459,41.019,40.9368,41.0099,160730.0
2017-05-23 14:40:00,44.87,44.9,44.85,44.88,79655.0,41.0099,41.0373,40.9916,41.019,79655.0
2017-05-23 14:45:00,44.88,44.91,44.88,44.88,81676.0,41.019,41.0464,41.019,41.019,81676.0
2017-05-23 14:50:00,44.89,44.89,44.72,44.83,164645.0,41.0282,41.0282,40.8728,40.9733,164645.0
2017-05-23 14:55:00,44.84,44.88,44.84,44.88,51799.0,40.9825,41.019,40.9825,41.019,51799.0
2017-05-23 15:00:00,44.88,44.88,44.85,44.88,49761.0,41.019,41.019,40.9916,41.019,49761.0
2017-05-23 15:05:00,44.88,44.94,44.87,44.93,126914.0,41.019,41.0739,41.0099,41.0647,126914.0
2017-05-23 15:10:00,44.93,44.93,44.85,44.87,82986.0,41.0647,41.0647,40.9916,41.0099,82986.0
2017-05-23 15:15:00,44.86,44.9,44.83,44.83,103274.0,41.0007,41.0373,40.9733,40.9733,103274.0
2017-05-23 15:20:00,44.83,44.86,44.72,44.86,176017.0,40.9733,41.0007,40.8728,41.0007,176017.0
2017-05-23 15:25:00,44.86,44.9,44.85,44.88,90691.0,41.0007,41.0373,40.9916,41.019,90691.0
2017-05-23 15:30:00,44.87,44.9,44.86,44.88,83473.0,41.0099,41.0373,41.0007,41.019,83473.0
2017-05-23 15:35:00,44.88,44.91,44.87,44.91,60962.0,41.019,41.0464,41.0099,41.0464,60962.0
2017-05-23 15:40:00,44.91,44.93,44.89,44.91,82224.0,41.0464,41.0647,41.0282,41.0464,82224.0
2017-05-23 15:45:00,44.9,44.91,44.87,44.9,118260.0,41.0373,41.0464,41.0099,41.0373,118260.0
2017-05-23 15:50:00,44.9,44.92,44.88,44.89,168679.0,41.0373,41.0556,41.019,41.0282,168679.0
2017-05-23 15:55:00,44.89,44.94,44.88,44.91,369115.0,41.0282,41.0739,41.019,41.0464,369115.0
2017-05-24 09:30:00,45.03,45.13,44.92,45.05,470059.0,41.1561,41.2475,41.0556,41.1744,470059.0
2017-05-24 09:35:00,45.04,45.06,44.88,44.96,218609.0,41.1653,41.1835,41.019,41.0921,218609.0
2017-05-24 09:40:00,44.96,45.02,44.9,44.95,229713.0,41.0921,41.147,41.0373,41.083,229713.0
2017-05-24 09:45:00,44.95,45.0,44.88,44.93,187363.0,41.083,41.1287,41.019,41.0647,187363.0
2017-05-24 09:50:00,44.93,44.95,44.89,44.89,66880.0,41.0647,41.083,41.0282,41.0282,66880.0
2017-05-24 09:55:00,44.89,44.96,44.86,44.87,132528.0,41.0282,41.0921,41.0007,41.0099,132528.0
2017-05-24 10:00:00,44.88,44.88,44.69,44.76,127445.0,41.019,41.019,40.8454,40.9093,127445.0
2017-05-24 10:05:00,44.75,44.9,44.75,44.89,93441.0,40.9002,41.0373,40.9002,41.0282,93441.0
2017-05-24 10:10:00,44.89,44.89,44.77,44.81,67886.0,41.0282,41.0282,40.9185,40.955,67886.0
2017-05-24 10:15:00,44.81,44.82,44.73,44.74,59387.0,40.955,40.9642,40.8819,40.8911,59387.0
2017-05-24 10:20:00,44.73,44.81,44.7,44.77,61206.0,40.8819,40.955,40.8545,40.9185,61206.0
2017-05-24 10:25:00,44.78,44.8,44.72,44.77,58966.0,40.9276,40.9459,40.8728,40.9185,58966.0
2017-05-24 10:30:00,44.76,44.78,44.71,44.75,98697.0,40.9093,40.9276,40.8636,40.9002,98697.0
2017-05-24 10:35:00,44.74,44.81,44.7,44.8,87952.0,40.8911,40.955,40.8545,40.9459,87952.0
2017-05-24 10:40:00,44.8,44.83,44.75,44.76,53767.0,40.9459,40.9733,40.9002,40.9093,53767.0
2017-05-24 10:45:00,44.75,44.82,44.75,44.82,53663.0,40.9002,40.9642,40.9002,40.9642,53663.0
2017-05-24 10:50:00,44.82,44.87,44.8,44.85,66074.0,40.9642,41.0099,40.9459,40.9916,66074.0
2017-05-24 10:55:00,44.84,44.87,44.81,44.83,97568.0,40.9825,41.0099,40.955,40.9733,97568.0
2017-05-24 11:00:00,44.84,44.85,44.77,44.8,68462.0,40.9825,40.9916,40.9185,40.9459,68462.0
2017-05-24 11:05:00,44.8,44.85,44.79,44.82,64529.0,40.9459,40.9916,40.9368,40.9642,64529.0
2017-05-24 11:10:00,44.83,44.84,44.78,44.81,52242.0,40.9733,40.9825,40.9276,40.955,52242.0
2017-05-24 11:15:00,44.82,44.83,44.75,44.76,60231.0,40.9642,40.9733,40.9002,40.9093,60231.0
2017-05-24 11:20:00,44.77,44.79,44.74,44.74,41742.0,40.9185,40.9368,40.8911,40.8911,41742.0
2017-05-24 11:25:00,44.73,44.79,44.73,44.77,68425.0,40.8819,40.9368,40.8819,40.9185,68425.0
2017-05-24 11:30:00,44.77,44.82,44.76,44.78,71119.0,40.9185,40.9642,40.9093,40.9276,71119.0
2017-05-24 11:35:00,44.78,44.78,44.74,44.76,60444.0,40.9276,40.9276,40.8911,40.9093,60444.0
2017-05-24 11:40:00,44.75,44.81,44.75,44.81,75958.0,40.9002,40.955,40.9002,40.955,75958.0
2017-05-24 11:45:00,44.82,44.82,44.77,44.79,46714.0,40.9642,40.9642,40.9185,40.9368,46714.0
2017-05-24 11:50:00,44.8,44.8,44.69,44.73,69605.0,40.9459,40.9459,40.8454,40.8819,69605.0
2017-05-24 11:55:00,44.73,44.75,44.69,44.7,57296.0,40.8819,40.9002,40.8454,40.8545,57296.0
2017-05-24 12:00:00,44.7,44.77,44.69,44.73,45005.0,40.8545,40.9185,40.8454,40.8819,45005.0
2017-05-24 12:05:00,44.73,44.78,44.73,44.76,44514.0,40.8819,40.9276,40.8819,40.9093,44514.0
2017-05-24 12:10:00,44.77,44.78,44.73,44.73,30904.0,40.9185,40.9276,40.8819,40.8819,30904.0
2017-05-24 12:15:00,44.73,44.76,44.71,44.72,39296.0,40.8819,40.9093,40.8636,40.8728,39296.0
2017-05-24 12:20:00,44.72,44.77,44.72,44.73,28089.0,40.8728,40.9185,40.8728,40.8819,28089.0
2017-05-24 12:25:00,44.73,44.76,44.72,44.75,33996.0,40.8819,40.9093,40.8728,40.9002,33996.0
2017-05-24 12:30:00,44.75,44.76,44.7,44.72,29746.0,40.9002,40.9093,40.8545,40.8728,29746.0
2017-05-24 12:35:00,44.73,44.73,44.67,44.7,63636.0,40.8819,40.8819,40.8271,40.8545,63636.0
2017-05-24 12:40:00,44.71,44.71,44.64,44.66,60639.0,40.8636,40.8636,40.7997,40.818,60639.0
2017-05-24 12:45:00,44.68,44.7,44.66,44.66,31384.0,40.8362,40.8545,40.818,40.818,31384.0
2017-05-24 12:50:00,44.66,44.69,44.66,44.69,43743.0,40.818,40.8454,40.818,40.8454,43743.0
2017-05-24 12:55:00,44.68,44.69,44.65,44.66,65085.0,40.8362,40.8454,40.8088,40.818,65085.0
2017-05-24 13:00:00,44.66,44.69,44.58,44.61,76313.0,40.818,40.8454,40.7448,40.7723,76313.0
2017-05-24 13:05:00,44.62,44.65,44.61,44.63,24931.0,40.7814,40.8088,40.7723,40.7905,24931.0
2017-05-24 13:10:00,44.63,44.65,44.6,44.61,40643.0,40.7905,40.8088,40.7631,40.7723,40643.0
2017-05-24 13:15:00,44.61,44.63,44.59,44.59,59537.0,40.7723,40.7905,40.754,40.754,59537.0
2017-05-24 13:20:00,44.6,44.6,44.54,44.58,56751.0,40.7631,40.7631,40.7083,40.7448,56751.0
2017-05-24 13:25:00,44.58,44.6,44.55,44.56,33145.0,40.7448,40.7631,40.7174,40.7266,33145.0
2017-05-24 13:30:00,44.57,44.59,44.55,44.57,41281.0,40.7357,40.754,40.7174,40.7357,41281.0
2017-05-24 13:35:00,44.57,44.59,44.56,44.59,34471.0,40.7357,40.754,40.7266,40.754,34471.0
2017-05-24 13:40:00,44.59,44.6,44.55,44.56,67484.0,40.754,40.7631,40.7174,40.7266,67484.0
2017-05-24 13:45:00,44.56,44.56,44.52,44.53,70696.0,40.7266,40.7266,40.69,40.6991,70696.0
2017-05-24 13:50:00,44.53,44.54,44.51,44.54,59704.0,40.6991,40.7083,40.6809,40.7083,59704.0
2017-05-24 13:55:00,44.53,44.56,44.53,44.55,32359.0,40.6991,40.7266,40.6991,40.7174,32359.0
2017-05-24 14:00:00,44.55,44.58,44.47,44.51,124200.0,40.7174,40.7448,40.6443,40.6809,124200.0
2017-05-24 14:05:00,44.51,44.61,44.49,44.59,57760.0,40.6809,40.7723,40.6626,40.754,57760.0
2017-05-24 14:10:00,44.59,44.64,44.55,44.59,63358.0,40.754,40.7997,40.7174,40.754,63358.0
2017-05-24 14:15:00,44.59,44.62,44.56,44.62,79197.0,40.754,40.7814,40.7266,40.7814,79197.0
2017-05-24 14:20:00,44.62,44.64,44.59,44.62,70386.0,40.7814,40.7997,40.754,40.7814,70386.0
2017-05-24 14:25:00,44.62,44.66,44.61,44.61,109858.0,40.7814,40.818,40.7723,40.7723,109858.0
2017-05-24 14:30:00,44.61,44.62,44.56,44.56,64852.0,40.7723,40.7814,40.7266,40.7266,64852.0
2017-05-24 14:35:00,44.57,44.57,44.54,44.55,51257.0,40.7357,40.7357,40.7083,40.7174,51257.0
2017-05-24 14:40:00,44.55,44.57,44.54,44.55,38006.0,40.7174,40.7357,40.7083,40.7174,38006.0
2017-05-24 14:45:00,44.55,44.58,44.55,44.57,44888.0,40.7174,40.7448,40.7174,40.7357,44888.0
2017-05-24 14:50:00,44.56,44.6,44.55,44.58,50280.0,40.7266,40.7631,40.7174,40.7448,50280.0
2017-05-24 14:55:00,44.58,44.6,44.56,44.58,53052.0,40.7448,40.7631,40.7266,40.7448,53052.0
2017-05-24 15:00:00,44.58,44.6,44.56,44.59,41552.0,40.7448,40.7631,40.7266,40.754,41552.0
2017-05-24 15:05:00,44.59,44.59,44.56,44.59,44023.0,40.754,40.754,40.7266,40.754,44023.0
2017-05-24 15:10:00,44.58,44.65,44.56,44.65,58898.0,40.7448,40.8088,40.7266,40.8088,58898.0
2017-05-24 15:15:00,44.64,44.69,44.64,44.69,113957.0,40.7997,40.8454,40.7997,40.8454,113957.0
2017-05-24 15:20:00,44.69,44.74,44.68,44.73,86137.0,40.8454,40.8911,40.8362,40.8819,86137.0
2017-05-24 15:25:00,44.73,44.73,44.66,44.68,89179.0,40.8819,40.8819,40.818,40.8362,89179.0
2017-05-24 15:30:00,44.67,44.69,44.66,44.68,68274.0,40.8271,40.8454,40.818,40.8362,68274.0
2017-05-24 15:35:00,44.68,44.7,44.67,44.7,65416.0,40.8362,40.8545,40.8271,40.8545,65416.0
2017-05-24 15:40:00,44.7,44.7,44.67,44.69,110010.0,40.8545,40.8545,40.8271,40.8454,110010.0
2017-05-24 15:45:00,44.69,44.69,44.65,44.68,150989.0,40.8454,40.8454,40.8088,40.8362,150989.0
2017-05-24 15:50:00,44.68,44.72,44.68,44.68,189865.0,40.8362,40.8728,40.8362,40.8362,189865.0
2017-05-24 15:55:00,44.68,44.69,44.62,44.63,429363.0,40.8362,40.8454,40.7814,40.7905,429363.0
2017-05-25 09:30:00,44.76,44.9,44.68,44.81,255833.0,40.9093,41.0373,40.8362,40.955,255833.0
2017-05-25 09:35:00,44.8,44.8,44.61,44.63,136478.0,40.9459,40.9459,40.7723,40.7905,136478.0
2017-05-25 09:40:00,44.63,44.67,44.55,44.66,118762.0,40.7905,40.8271,40.7174,40.818,118762.0
2017-05-25 09:45:00,44.66,44.8,44.65,44.72,125930.0,40.818,40.9459,40.8088,40.8728,125930.0
2017-05-25 09:50:00,44.71,44.81,44.7,44.8,68008.0,40.8636,40.955,40.8545,40.9459,68008.0
2017-05-25 09:55:00,44.81,44.83,44.76,44.81,56138.0,40.955,40.9733,40.9093,40.955,56138.0
2017-05-25 10:00:00,44.81,44.9,44.79,44.88,81777.0,40.955,41.0373,40.9368,41.019,81777.0
2017-05-25 10:05:00,44.88,44.99,44.87,44.98,100752.0,41.019,41.1196,41.0099,41.1104,100752.0
2017-05-25 10:10:00,44.98,45.2,44.97,45.2,334937.0,41.1104,41.3115,41.1013,41.3115,334937.0
2017-05-25 10:15:00,45.2,45.3,45.18,45.3,219788.0,41.3115,41.4029,41.2932,41.4029,219788.0
2017-05-25 10:20:00,45.29,45.33,45.19,45.21,179330.0,41.3938,41.4303,41.3024,41.3206,179330.0
2017-05-25 10:25:00,45.2,45.24,45.09,45.17,199176.0,41.3115,41.3481,41.211,41.2841,199176.0
2017-05-25 10:30:00,45.17,45.27,45.17,45.23,88307.0,41.2841,41.3755,41.2841,41.3389,88307.0
2017-05-25 10:35:00,45.23,45.23,45.07,45.13,82502.0,41.3389,41.3389,41.1927,41.2475,82502.0
2017-05-25 10:40:00,45.13,45.17,45.03,45.07,71117.0,41.2475,41.2841,41.1561,41.1927,71117.0
2017-05-25 10:45:00,45.07,45.15,45.07,45.12,59351.0,41.1927,41.2658,41.1927,41.2384,59351.0
2017-05-25 10:50:00,45.11,45.17,45.09,45.09,58186.0,41.2292,41.2841,41.211,41.211,58186.0
2017-05-25 10:55:00,45.1,45.15,45.08,45.09,60782.0,41.2201,41.2658,41.2018,41.211,60782.0
2017-05-25 11:00:00,45.09,45.13,45.02,45.02,62166.0,41.211,41.2475,41.147,41.147,62166.0
2017-05-25 11:05:00,45.03,45.08,45.01,45.07,101871.0,41.1561,41.2018,41.1378,41.1927,101871.0
2017-05-25 11:10:00,45.07,45.09,45.03,45.08,62054.0,41.1927,41.211,41.1561,41.2018,62054.0
2017-05-25 11:15:00,45.08,45.12,45.07,45.09,52264.0,41.2018,41.2384,41.1927,41.211,52264.0
2017-05-25 11:20:00,45.1,45.11,45.02,45.03,61432.0,41.2201,41.2292,41.147,41.1561,61432.0
2017-05-25 11:25:00,45.03,45.05,44.97,44.98,104246.0,41.1561,41.1744,41.1013,41.1104,104246.0
2017-05-25 11:30:00,44.99,45.02,44.96,44.96,81652.0,41.1196,41.147,41.0921,41.0921,81652.0
2017-05-25 11:35:00,44.96,44.97,44.92,44.96,76002.0,41.0921,41.1013,41.0556,41.0921,76002.0
2017-05-25 11:40:00,44.96,44.96,44.91,44.92,66342.0,41.0921,41.0921,41.0464,41.0556,66342.0
2017-05-25 11:45:00,44.91,44.95,44.88,44.93,92638.0,41.0464,41.083,41.019,41.0647,92638.0
2017-05-25 11:50:00,44.93,44.94,44.88,44.88,85084.0,41.0647,41.0739,41.019,41.019,85084.0
2017-05-25 11:55:00,44.89,44.9,44.86,44.88,47354.0,41.0282,41.0373,41.0007,41.019,47354.0
2017-05-25 12:00:00,44.88,44.93,44.87,44.92,53341.0,41.019,41.0647,41.0099,41.0556,53341.0
2017-05-25 12:05:00,44.93,44.98,44.92,44.98,41683.0,41.0647,41.1104,41.0556,41.1104,41683.0
2017-05-25 12:10:00,44.98,44.98,44.93,44.93,50850.0,41.1104,41.1104,41.0647,41.0647,50850.0
2017-05-25 12:15:00,44.94,45.03,44.93,45.01,52212.0,41.0739,41.1561,41.0647,41.1378,52212.0
2017-05-25 12:20:00,45.01,45.07,44.99,45.05,97944.0,41.1378,41.1927,41.1196,41.1744,97944.0
2017-05-25 12:25:00,45.05,45.06,45.03,45.03,41376.0,41.1744,41.1835,41.1561,41.1561,41376.0
2017-05-25 12:30:00,45.03,45.04,44.99,45.01,45682.0,41.1561,41.1653,41.1196,41.1378,45682.0
2017-05-25 12:35:00,45.0,45.01,44.98,45.0,50846.0,41.1287,41.1378,41.1104,41.1287,50846.0
2017-05-25 12:40:00,45.0,45.02,44.98,45.0,53106.0,41.1287,41.147,41.1104,41.1287,53106.0
2017-05-25 12:45:00,45.0,45.05,45.0,45.04,36275.0,41.1287,41.1744,41.1287,41.1653,36275.0
2017-05-25 12:50:00,45.04,45.05,45.02,45.04,53190.0,41.1653,41.1744,41.147,41.1653,53190.0
2017-05-25 12:55:00,45.05,45.08,45.03,45.08,47587.0,41.1744,41.2018,41.1561,41.2018,47587.0
2017-05-25 13:00:00,45.07,45.08,45.0,45.01,37807.0,41.1927,41.2018,41.1287,41.1378,37807.0
2017-05-25 13:05:00,45.02,45.03,44.98,44.99,46710.0,41.147,41.1561,41.1104,41.1196,46710.0
2017-05-25 13:10:00,44.98,45.0,44.98,44.98,32861.0,41.1104,41.1287,41.1104,41.1104,32861.0
2017-05-25 13:15:00,44.98,45.01,44.98,44.99,35583.0,41.1104,41.1378,41.1104,41.1196,35583.0
2017-05-25 13:20:00,45.0,45.01,44.94,45.0,98049.0,41.1287,41.1378,41.0739,41.1287,98049.0
2017-05-25 13:25:00,45.0,45.0,44.98,45.0,36930.0,41.1287,41.1287,41.1104,41.1287,36930.0
2017-05-25 13:30:00,44.99,45.0,44.91,44.94,42222.0,41.1196,41.1287,41.0464,41.0739,42222.0
2017-05-25 13:35:00,44.94,44.98,44.94,44.98,42993.0,41.0739,41.1104,41.0739,41.1104,42993.0
2017-05-25 13:40:00,44.98,45.01,44.97,45.0,61952.0,41.1104,41.1378,41.1013,41.1287,61952.0
2017-05-25 13:45:00,45.0,45.03,44.99,44.99,67640.0,41.1287,41.1561,41.1196,41.1196,67640.0
2017-05-25 13:50:00,45.0,45.04,44.99,45.03,58154.0,41.1287,41.1653,41.1196,41.1561,58154.0
2017-05-25 13:55:00,45.03,45.05,45.02,45.03,40931.0,41.1561,41.1744,41.147,41.1561,40931.0
2017-05-25 14:00:00,45.03,45.09,45.03,45.07,60584.0,41.1561,41.211,41.1561,41.1927,60584.0
2017-05-25 14:05:00,45.08,45.08,45.02,45.04,81931.0,41.2018,41.2018,41.147,41.1653,81931.0
2017-05-25 14:10:00,45.04,45.05,45.02,45.03,37733.0,41.1653,41.1744,41.147,41.1561,37733.0
2017-05-25 14:15:00,45.03,45.04,44.99,45.01,63733.0,41.1561,41.1653,41.1196,41.1378,63733.0
2017-05-25 14:20:00,45.01,45.04,44.99,45.0,50223.0,41.1378,41.1653,41.1196,41.1287,50223.0
2017-05-25 14:25:00,44.99,45.01,44.95,44.95,75391.0,41.1196,41.1378,41.083,41.083,75391.0
2017-05-25 14:30:00,44.95,44.97,44.93,44.95,62586.0,41.083,41.1013,41.0647,41.083,62586.0
2017-05-25 14:35:00,44.96,45.01,44.95,45.0,55573.0,41.0921,41.1378,41.083,41.1287,55573.0
2017-05-25 14:40:00,45.0,45.01,44.99,45.0,42204.0,41.1287,41.1378,41.1196,41.1287,42204.0
2017-05-25 14:45:00,45.0,45.02,44.99,44.99,49171.0,41.1287,41.147,41.1196,41.1196,49171.0
2017-05-25 14:50:00,45.0,45.0,44.98,45.0,30335.0,41.1287,41.1287,41.1104,41.1287,30335.0
2017-05-25 14:55:00,45.0,45.01,44.97,45.0,88921.0,41.1287,41.1378,41.1013,41.1287,88921.0
2017-05-25 15:00:00,45.0,45.03,44.98,44.98,90887.0,41.1287,41.1561,41.1104,41.1104,90887.0
2017-05-25 15:05:00,44.98,45.07,44.98,45.04,118906.0,41.1104,41.1927,41.1104,41.1653,118906.0
2017-05-25 15:10:00,45.04,45.06,45.01,45.04,58541.0,41.1653,41.1835,41.1378,41.1653,58541.0
2017-05-25 15:15:00,45.05,45.05,45.0,45.01,49862.0,41.1744,41.1744,41.1287,41.1378,49862.0
2017-05-25 15:20:00,45.01,45.01,44.94,45.0,73430.0,41.1378,41.1378,41.0739,41.1287,73430.0
2017-05-25 15:25:00,45.0,45.0,44.95,44.97,53712.0,41.1287,41.1287,41.083,41.1013,53712.0
2017-05-25 15:30:00,44.97,45.02,44.96,45.01,171024.0,41.1013,41.147,41.0921,41.1378,171024.0
2017-05-25 15:35:00,45.01,45.04,45.0,45.03,84114.0,41.1378,41.1653,41.1287,41.1561,84114.0
2017-05-25 15:40:00,45.02,45.04,45.02,45.04,71653.0,41.147,41.1653,41.147,41.1653,71653.0
2017-05-25 15:45:00,45.04,45.06,45.0,45.04,215975.0,41.1653,41.1835,41.1287,41.1653,215975.0
2017-05-25 15:50:00,45.03,45.05,44.95,45.01,303022.0,41.1561,41.1744,41.083,41.1378,303022.0
2017-05-25 15:55:00,45.0,45.04,45.0,45.02,480220.0,41.1287,41.1653,41.1287,41.147,480220.0
2017-05-26 09:30:00,44.87,44.94,44.76,44.87,247099.0,41.0099,41.0739,40.9093,41.0099,247099.0
2017-05-26 09:35:00,44.87,45.01,44.87,44.95,120088.0,41.0099,41.1378,41.0099,41.083,120088.0
2017-05-26 09:40:00,44.94,44.95,44.74,44.93,106666.0,41.0739,41.083,40.8911,41.0647,106666.0
2017-05-26 09:45:00,44.92,45.04,44.92,44.97,173699.0,41.0556,41.1653,41.0556,41.1013,173699.0
2017-05-26 09:50:00,44.97,45.01,44.94,44.97,69990.0,41.1013,41.1378,41.0739,41.1013,69990.0
2017-05-26 09:55:00,44.96,45.0,44.96,44.97,51613.0,41.0921,41.1287,41.0921,41.1013,51613.0
2017-05-26 10:00:00,44.97,44.98,44.89,44.97,65428.0,41.1013,41.1104,41.0282,41.1013,65428.0
2017-05-26 10:05:00,44.96,44.97,44.9,44.93,50560.0,41.0921,41.1013,41.0373,41.0647,50560.0
2017-05-26 10:10:00,44.92,44.94,44.9,44.91,50997.0,41.0556,41.0739,41.0373,41.0464,50997.0
2017-05-26 10:15:00,44.91,44.99,44.88,44.94,34165.0,41.0464,41.1196,41.019,41.0739,34165.0
2017-05-26 10:20:00,44.95,44.97,44.92,44.94,40371.0,41.083,41.1013,41.0556,41.0739,40371.0
2017-05-26 10:25:00,44.94,44.96,44.9,44.94,42205.0,41.0739,41.0921,41.0373,41.0739,42205.0
2017-05-26 10:30:00,44.94,44.98,44.9,44.96,44673.0,41.0739,41.1104,41.0373,41.0921,44673.0
2017-05-26 10:35:00,44.96,45.01,44.95,45.01,101476.0,41.0921,41.1378,41.083,41.1378,101476.0
2017-05-26 10:40:00,45.01,45.05,45.0,45.03,60208.0,41.1378,41.1744,41.1287,41.1561,60208.0
2017-05-26 10:45:00,45.02,45.03,44.98,45.02,56342.0,41.147,41.1561,41.1104,41.147,56342.0
2017-05-26 10:50:00,45.02,45.05,45.0,45.04,38444.0,41.147,41.1744,41.1287,41.1653,38444.0
2017-05-26 10:55:00,45.05,45.1,45.04,45.06,51884.0,41.1744,41.2201,41.1653,41.1835,51884.0
2017-05-26 11:00:00,45.06,45.09,45.05,45.06,35279.0,41.1835,41.211,41.1744,41.1835,35279.0
2017-05-26 11:05:00,45.07,45.09,45.03,45.09,47454.0,41.1927,41.211,41.1561,41.211,47454.0
2017-05-26 11:10:00,45.09,45.14,45.09,45.09,56821.0,41.211,41.2567,41.211,41.211,56821.0
2017-05-26 11:15:00,45.09,45.16,45.09,45.16,40435.0,41.211,41.2749,41.211,41.2749,40435.0
2017-05-26 11:20:00,45.16,45.18,45.12,45.15,61234.0,41.2749,41.2932,41.2384,41.2658,61234.0
2017-05-26 11:25:00,45.16,45.18,45.15,45.18,51652.0,41.2749,41.2932,41.2658,41.2932,51652.0
2017-05-26 11:30:00,45.18,45.27,45.17,45.26,103764.0,41.2932,41.3755,41.2841,41.3663,103764.0
2017-05-26 11:35:00,45.26,45.27,45.22,45.24,87513.0,41.3663,41.3755,41.3298,41.3481,87513.0
2017-05-26 11:40:00,45.23,45.25,45.2,45.21,72891.0,41.3389,41.3572,41.3115,41.3206,72891.0
2017-05-26 11:45:00,45.21,45.28,45.2,45.27,83044.0,41.3206,41.3846,41.3115,41.3755,83044.0
2017-05-26 11:50:00,45.27,45.28,45.18,45.18,50210.0,41.3755,41.3846,41.2932,41.2932,50210.0
2017-05-26 11:55:00,45.18,45.18,45.12,45.13,56093.0,41.2932,41.2932,41.2384,41.2475,56093.0
2017-05-26 12:00:00,45.14,45.15,45.11,45.13,28209.0,41.2567,41.2658,41.2292,41.2475,28209.0
2017-05-26 12:05:00,45.13,45.13,45.08,45.1,40077.0,41.2475,41.2475,41.2018,41.2201,40077.0
2017-05-26 12:10:00,45.11,45.14,45.1,45.12,29961.0,41.2292,41.2567,41.2201,41.2384,29961.0
2017-05-26 12:15:00,45.11,45.17,45.1,45.16,30476.0,41.2292,41.2841,41.2201,41.2749,30476.0
2017-05-26 12:20:00,45.16,45.16,45.14,45.15,27516.0,41.2749,41.2749,41.2567,41.2658,27516.0
2017-05-26 12:25:00,45.15,45.17,45.14,45.15,23613.0,41.2658,41.2841,41.2567,41.2658,23613.0
2017-05-26 12:30:00,45.16,45.16,45.11,45.16,43187.0,41.2749,41.2749,41.2292,41.2749,43187.0
2017-05-26 12:35:00,45.15,45.16,45.12,45.14,32480.0,41.2658,41.2749,41.2384,41.2567,32480.0
2017-05-26 12:40:00,45.14,45.15,45.09,45.1,70353.0,41.2567,41.2658,41.211,41.2201,70353.0
2017-05-26 12:45:00,45.1,45.13,45.09,45.12,33676.0,41.2201,41.2475,41.211,41.2384,33676.0
2017-05-26 12:50:00,45.13,45.13,45.12,45.13,10158.0,41.2475,41.2475,41.2384,41.2475,10158.0
2017-05-26 12:55:00,45.12,45.14,45.1,45.13,51973.0,41.2384,41.2567,41.2201,41.2475,51973.0
2017-05-26 13:00:00,45.13,45.13,45.09,45.1,49666.0,41.2475,41.2475,41.211,41.2201,49666.0
2017-05-26 13:05:00,45.1,45.15,45.09,45.15,46859.0,41.2201,41.2658,41.211,41.2658,46859.0
2017-05-26 13:10:00,45.14,45.19,45.14,45.19,46644.0,41.2567,41.3024,41.2567,41.3024,46644.0
2017-05-26 13:15:00,45.19,45.2,45.16,45.17,32089.0,41.3024,41.3115,41.2749,41.2841,32089.0
2017-05-26 13:20:00,45.17,45.19,45.12,45.14,33981.0,41.2841,41.3024,41.2384,41.2567,33981.0
2017-05-26 13:25:00,45.13,45.17,45.12,45.13,37928.0,41.2475,41.2841,41.2384,41.2475,37928.0
2017-05-26 13:30:00,45.14,45.15,45.12,45.14,22808.0,41.2567,41.2658,41.2384,41.2567,22808.0
2017-05-26 13:35:00,45.14,45.16,45.11,45.13,54980.0,41.2567,41.2749,41.2292,41.2475,54980.0
2017-05-26 13:40:00,45.13,45.14,45.09,45.11,46573.0,41.2475,41.2567,41.211,41.2292,46573.0
2017-05-26 13:45:00,45.12,45.14,45.09,45.09,28548.0,41.2384,41.2567,41.211,41.211,28548.0
2017-05-26 13:50:00,45.1,45.15,45.09,45.12,44962.0,41.2201,41.2658,41.211,41.2384,44962.0
2017-05-26 13:55:00,45.13,45.16,45.13,45.15,40486.0,41.2475,41.2749,41.2475,41.2658,40486.0
2017-05-26 14:00:00,45.14,45.16,45.14,45.15,38412.0,41.2567,41.2749,41.2567,41.2658,38412.0
2017-05-26 14:05:00,45.15,45.18,45.15,45.17,37360.0,41.2658,41.2932,41.2658,41.2841,37360.0
2017-05-26 14:10:00,45.17,45.19,45.17,45.19,22626.0,41.2841,41.3024,41.2841,41.3024,22626.0
2017-05-26 14:15:00,45.19,45.23,45.18,45.19,98759.0,41.3024,41.3389,41.2932,41.3024,98759.0
2017-05-26 14:20:00,45.19,45.22,45.19,45.2,23041.0,41.3024,41.3298,41.3024,41.3115,23041.0
2017-05-26 14:25:00,45.2,45.22,45.2,45.22,37247.0,41.3115,41.3298,41.3115,41.3298,37247.0
2017-05-26 14:30:00,45.21,45.24,45.2,45.23,55920.0,41.3206,41.3481,41.3115,41.3389,55920.0
2017-05-26 14:35:00,45.23,45.24,45.2,45.21,38930.0,41.3389,41.3481,41.3115,41.3206,38930.0
2017-05-26 14:40:00,45.21,45.24,45.21,45.23,39807.0,41.3206,41.3481,41.3206,41.3389,39807.0
2017-05-26 14:45:00,45.23,45.3,45.22,45.27,118923.0,41.3389,41.4029,41.3298,41.3755,118923.0
2017-05-26 14:50:00,45.28,45.3,45.27,45.3,60045.0,41.3846,41.4029,41.3755,41.4029,60045.0
2017-05-26 14:55:00,45.29,45.34,45.29,45.33,79125.0,41.3938,41.4395,41.3938,41.4303,79125.0
2017-05-26 15:00:00,45.33,45.35,45.33,45.35,43822.0,41.4303,41.4486,41.4303,41.4486,43822.0
2017-05-26 15:05:00,45.34,45.35,45.25,45.27,95047.0,41.4395,41.4486,41.3572,41.3755,95047.0
2017-05-26 15:10:00,45.27,45.31,45.26,45.3,58608.0,41.3755,41.412,41.3663,41.4029,58608.0
2017-05-26 15:15:00,45.3,45.33,45.3,45.33,130294.0,41.4029,41.4303,41.4029,41.4303,130294.0
2017-05-26 15:20:00,45.33,45.38,45.32,45.37,159943.0,41.4303,41.476,41.4212,41.4669,159943.0
2017-05-26 15:25:00,45.37,45.37,45.32,45.32,84139.0,41.4669,41.4669,41.4212,41.4212,84139.0
2017-05-26 15:30:00,45.33,45.36,45.32,45.36,121895.0,41.4303,41.4577,41.4212,41.4577,121895.0
2017-05-26 15:35:00,45.36,45.48,45.35,45.45,293437.0,41.4577,41.5674,41.4486,41.54,293437.0
2017-05-26 15:40:00,45.45,45.5,45.43,45.49,268370.0,41.54,41.5857,41.5217,41.5765,268370.0
2017-05-26 15:45:00,45.49,45.5,45.45,45.46,134392.0,41.5765,41.5857,41.54,41.5491,134392.0
2017-05-26 15:50:00,45.46,45.5,45.45,45.48,191858.0,41.5491,41.5857,41.54,41.5674,191858.0
2017-05-26 15:55:00,45.49,45.5,45.45,45.49,545030.0,41.5765,41.5857,41.54,41.5765,545030.0
2017-05-30 09:30:00,45.47,45.74,45.39,45.58,488541.0,41.5583,41.805,41.4852,41.6588,488541.0
2017-05-30 09:35:00,45.57,45.72,45.53,45.62,174016.0,41.6497,41.7868,41.6131,41.6954,174016.0
2017-05-30 09:40:00,45.61,45.72,45.54,45.71,163412.0,41.6862,41.7868,41.6222,41.7776,163412.0
2017-05-30 09:45:00,45.71,45.74,45.58,45.6,143757.0,41.7776,41.805,41.6588,41.6771,143757.0
2017-05-30 09:50:00,45.59,45.66,45.55,45.57,122557.0,41.6679,41.7319,41.6314,41.6497,122557.0
2017-05-30 09:55:00,45.56,45.59,45.48,45.53,110265.0,41.6405,41.6679,41.5674,41.6131,110265.0
2017-05-30 10:00:00,45.54,45.55,45.34,45.35,101954.0,41.6222,41.6314,41.4395,41.4486,101954.0
2017-05-30 10:05:00,45.35,45.39,45.29,45.34,113970.0,41.4486,41.4852,41.3938,41.4395,113970.0
2017-05-30 10:10:00,45.34,45.35,45.21,45.28,102763.0,41.4395,41.4486,41.3206,41.3846,102763.0
2017-05-30 10:15:00,45.27,45.35,45.25,45.3,80361.0,41.3755,41.4486,41.3572,41.4029,80361.0
2017-05-30 10:20:00,45.31,45.39,45.28,45.36,79516.0,41.412,41.4852,41.3846,41.4577,79516.0
2017-05-30 10:25:00,45.36,45.36,45.24,45.25,83904.0,41.4577,41.4577,41.3481,41.3572,83904.0
2017-05-30 10:30:00,45.26,45.37,45.25,45.28,85610.0,41.3663,41.4669,41.3572,41.3846,85610.0
2017-05-30 10:35:00,45.28,45.36,45.27,45.34,45941.0,41.3846,41.4577,41.3755,41.4395,45941.0
2017-05-30 10:40:00,45.34,45.43,45.34,45.41,78999.0,41.4395,41.5217,41.4395,41.5034,78999.0
2017-05-30 10:45:00,45.41,45.43,45.38,45.4,28015.0,41.5034,41.5217,41.476,41.4943,28015.0
2017-05-30 10:50:00,45.39,45.42,45.35,45.41,58583.0,41.4852,41.5126,41.4486,41.5034,58583.0
2017-05-30 10:55:00,45.41,45.41,45.31,45.32,50182.0,41.5034,41.5034,41.412,41.4212,50182.0
2017-05-30 11:00:00,45.31,45.42,45.31,45.42,46534.0,41.412,41.5126,41.412,41.5126,46534.0
2017-05-30 11:05:00,45.42,45.48,45.4,45.44,78688.0,41.5126,41.5674,41.4943,41.5308,78688.0
2017-05-30 11:10:00,45.44,45.51,45.44,45.47,68669.0,41.5308,41.5948,41.5308,41.5583,68669.0
2017-05-30 11:15:00,45.47,45.49,45.4,45.43,59379.0,41.5583,41.5765,41.4943,41.5217,59379.0
2017-05-30 11:20:00,45.43,45.49,45.42,45.43,57402.0,41.5217,41.5765,41.5126,41.5217,57402.0
2017-05-30 11:25:00,45.43,45.46,45.41,45.46,73598.0,41.5217,41.5491,41.5034,41.5491,73598.0
2017-05-30 11:30:00,45.46,45.54,45.46,45.52,67931.0,41.5491,41.6222,41.5491,41.604,67931.0
2017-05-30 11:35:00,45.53,45.56,45.51,45.54,35147.0,41.6131,41.6405,41.5948,41.6222,35147.0
2017-05-30 11:40:00,45.54,45.58,45.53,45.56,49572.0,41.6222,41.6588,41.6131,41.6405,49572.0
2017-05-30 11:45:00,45.56,45.6,45.52,45.59,41706.0,41.6405,41.6771,41.604,41.6679,41706.0
2017-05-30 11:50:00,45.58,45.59,45.52,45.58,61282.0,41.6588,41.6679,41.604,41.6588,61282.0
2017-05-30 11:55:00,45.58,45.6,45.54,45.56,35399.0,41.6588,41.6771,41.6222,41.6405,35399.0
2017-05-30 12:00:00,45.57,45.6,45.56,45.6,40175.0,41.6497,41.6771,41.6405,41.6771,40175.0
2017-05-30 12:05:00,45.6,45.65,45.59,45.63,49962.0,41.6771,41.7228,41.6679,41.7045,49962.0
2017-05-30 12:10:00,45.64,45.68,45.62,45.64,87213.0,41.7136,41.7502,41.6954,41.7136,87213.0
2017-05-30 12:15:00,45.64,45.67,45.58,45.59,43996.0,41.7136,41.7411,41.6588,41.6679,43996.0
2017-05-30 12:20:00,45.6,45.66,45.59,45.63,33741.0,41.6771,41.7319,41.6679,41.7045,33741.0
2017-05-30 12:25:00,45.63,45.67,45.59,45.66,51372.0,41.7045,41.7411,41.6679,41.7319,51372.0
2017-05-30 12:30:00,45.66,45.7,45.61,45.64,42679.0,41.7319,41.7685,41.6862,41.7136,42679.0
2017-05-30 12:35:00,45.64,45.64,45.59,45.6,49510.0,41.7136,41.7136,41.6679,41.6771,49510.0
2017-05-30 12:40:00,45.6,45.64,45.57,45.62,140694.0,41.6771,41.7136,41.6497,41.6954,140694.0
2017-05-30 12:45:00,45.62,45.65,45.6,45.63,46293.0,41.6954,41.7228,41.6771,41.7045,46293.0
2017-05-30 12:50:00,45.63,45.63,45.61,45.62,25096.0,41.7045,41.7045,41.6862,41.6954,25096.0
2017-05-30 12:55:00,45.62,45.66,45.61,45.66,39162.0,41.6954,41.7319,41.6862,41.7319,39162.0
2017-05-30 13:00:00,45.65,45.68,45.63,45.65,55322.0,41.7228,41.7502,41.7045,41.7228,55322.0
2017-05-30 13:05:00,45.66,45.66,45.63,45.64,32436.0,41.7319,41.7319,41.7045,41.7136,32436.0
2017-05-30 13:10:00,45.64,45.64,45.58,45.59,81227.0,41.7136,41.7136,41.6588,41.6679,81227.0
2017-05-30 13:15:00,45.59,45.6,45.58,45.59,13419.0,41.6679,41.6771,41.6588,41.6679,13419.0
2017-05-30 13:20:00,45.59,45.6,45.58,45.59,27468.0,41.6679,41.6771,41.6588,41.6679,27468.0
2017-05-30 13:25:00,45.59,45.6,45.53,45.53,42113.0,41.6679,41.6771,41.6131,41.6131,42113.0
2017-05-30 13:30:00,45.53,45.55,45.53,45.54,45216.0,41.6131,41.6314,41.6131,41.6222,45216.0
2017-05-30 13:35:00,45.54,45.58,45.53,45.57,25855.0,41.6222,41.6588,41.6131,41.6497,25855.0
2017-05-30 13:40:00,45.57,45.58,45.56,45.56,20178.0,41.6497,41.6588,41.6405,41.6405,20178.0
2017-05-30 13:45:00,45.56,45.58,45.54,45.56,39525.0,41.6405,41.6588,41.6222,41.6405,39525.0
2017-05-30 13:50:00,45.56,45.57,45.52,45.52,41048.0,41.6405,41.6497,41.604,41.604,41048.0
2017-05-30 13:55:00,45.52,45.53,45.5,45.51,25931.0,41.604,41.6131,41.5857,41.5948,25931.0
2017-05-30 14:00:00,45.51,45.51,45.47,45.49,36559.0,41.5948,41.5948,41.5583,41.5765,36559.0
2017-05-30 14:05:00,45.49,45.51,45.48,45.51,30126.0,41.5765,41.5948,41.5674,41.5948,30126.0
2017-05-30 14:10:00,45.5,45.51,45.49,45.5,23481.0,41.5857,41.5948,41.5765,41.5857,23481.0
2017-05-30 14:15:00,45.49,45.49,45.45,45.45,25617.0,41.5765,41.5765,41.54,41.54,25617.0
2017-05-30 14:20:00,45.45,45.47,45.44,45.46,35135.0,41.54,41.5583,41.5308,41.5491,35135.0
2017-05-30 14:25:00,45.46,45.47,45.44,45.45,29216.0,41.5491,41.5583,41.5308,41.54,29216.0
2017-05-30 14:30:00,45.45,45.46,45.41,45.44,86097.0,41.54,41.5491,41.5034,41.5308,86097.0
2017-05-30 14:35:00,45.43,45.44,45.4,45.42,58920.0,41.5217,41.5308,41.4943,41.5126,58920.0
2017-05-30 14:40:00,45.41,45.47,45.4,45.46,61328.0,41.5034,41.5583,41.4943,41.5491,61328.0
2017-05-30 14:45:00,45.45,45.47,45.42,45.43,49206.0,41.54,41.5583,41.5126,41.5217,49206.0
2017-05-30 14:50:00,45.43,45.46,45.43,45.45,34841.0,41.5217,41.5491,41.5217,41.54,34841.0
2017-05-30 14:55:00,45.45,45.48,45.43,45.48,32318.0,41.54,41.5674,41.5217,41.5674,32318.0
2017-05-30 15:00:00,45.48,45.54,45.47,45.54,65884.0,41.5674,41.6222,41.5583,41.6222,65884.0
2017-05-30 15:05:00,45.53,45.56,45.53,45.54,63130.0,41.6131,41.6405,41.6131,41.6222,63130.0
2017-05-30 15:10:00,45.54,45.54,45.48,45.49,57082.0,41.6222,41.6222,41.5674,41.5765,57082.0
2017-05-30 15:15:00,45.48,45.51,45.48,45.48,38713.0,41.5674,41.5948,41.5674,41.5674,38713.0
2017-05-30 15:20:00,45.48,45.49,45.46,45.47,26874.0,41.5674,41.5765,41.5491,41.5583,26874.0
2017-05-30 15:25:00,45.48,45.5,45.46,45.49,53257.0,41.5674,41.5857,41.5491,41.5765,53257.0
2017-05-30 15:30:00,45.5,45.54,45.49,45.53,86163.0,41.5857,41.6222,41.5765,41.6131,86163.0
2017-05-30 15:35:00,45.53,45.57,45.51,45.57,76357.0,41.6131,41.6497,41.5948,41.6497,76357.0
2017-05-30 15:40:00,45.57,45.58,45.52,45.55,114189.0,41.6497,41.6588,41.604,41.6314,114189.0
2017-05-30 15:45:00,45.55,45.59,45.55,45.59,139215.0,41.6314,41.6679,41.6314,41.6679,139215.0
2017-05-30 15:50:00,45.59,45.62,45.56,45.57,155439.0,41.6679,41.6954,41.6405,41.6497,155439.0
2017-05-30 15:55:00,45.56,45.61,45.55,45.55,312205.0,41.6405,41.6862,41.6314,41.6314,312205.0
2017-05-31 09:30:00,45.66,45.7,45.52,45.6,429204.0,41.7319,41.7685,41.604,41.6771,429204.0
2017-05-31 09:35:00,45.59,45.59,45.45,45.55,207305.0,41.6679,41.6679,41.54,41.6314,207305.0
2017-05-31 09:40:00,45.56,45.74,45.5,45.71,314998.0,41.6405,41.805,41.5857,41.7776,314998.0
2017-05-31 09:45:00,45.71,45.8,45.69,45.76,185022.0,41.7776,41.8599,41.7593,41.8233,185022.0
2017-05-31 09:50:00,45.76,45.78,45.65,45.65,134163.0,41.8233,41.8416,41.7228,41.7228,134163.0
2017-05-31 09:55:00,45.65,45.66,45.43,45.5,206121.0,41.7228,41.7319,41.5217,41.5857,206121.0
2017-05-31 10:00:00,45.5,45.52,45.33,45.46,126110.0,41.5857,41.604,41.4303,41.5491,126110.0
2017-05-31 10:05:00,45.46,45.54,45.39,45.52,128730.0,41.5491,41.6222,41.4852,41.604,128730.0
2017-05-31 10:10:00,45.53,45.65,45.47,45.61,117122.0,41.6131,41.7228,41.5583,41.6862,117122.0
2017-05-31 10:15:00,45.61,45.62,45.48,45.53,108277.0,41.6862,41.6954,41.5674,41.6131,108277.0
2017-05-31 10:20:00,45.54,45.61,45.52,45.59,83411.0,41.6222,41.6862,41.604,41.6679,83411.0
2017-05-31 10:25:00,45.58,45.61,45.52,45.57,99715.0,41.6588,41.6862,41.604,41.6497,99715.0
2017-05-31 10:30:00,45.57,45.6,45.46,45.55,72643.0,41.6497,41.6771,41.5491,41.6314,72643.0
2017-05-31 10:35:00,45.56,45.56,45.44,45.46,78029.0,41.6405,41.6405,41.5308,41.5491,78029.0
2017-05-31 10:40:00,45.46,45.56,45.45,45.54,66844.0,41.5491,41.6405,41.54,41.6222,66844.0
2017-05-31 10:45:00,45.52,45.54,45.48,45.5,48830.0,41.604,41.6222,41.5674,41.5857,48830.0
2017-05-31 10:50:00,45.5,45.63,45.49,45.59,212163.0,41.5857,41.7045,41.5765,41.6679,212163.0
2017-05-31 10:55:00,45.58,45.63,45.56,45.61,150000.0,41.6588,41.7045,41.6405,41.6862,150000.0
2017-05-31 11:00:00,45.61,45.73,45.6,45.68,99362.0,41.6862,41.7959,41.6771,41.7502,99362.0
2017-05-31 11:05:00,45.69,45.75,45.68,45.7,61196.0,41.7593,41.8142,41.7502,41.7685,61196.0
2017-05-31 11:10:00,45.71,45.72,45.63,45.65,67048.0,41.7776,41.7868,41.7045,41.7228,67048.0
2017-05-31 11:15:00,45.64,45.69,45.62,45.68,40617.0,41.7136,41.7593,41.6954,41.7502,40617.0
2017-05-31 11:20:00,45.68,45.75,45.66,45.71,73151.0,41.7502,41.8142,41.7319,41.7776,73151.0
2017-05-31 11:25:00,45.71,45.71,45.63,45.71,50711.0,41.7776,41.7776,41.7045,41.7776,50711.0
2017-05-31 11:30:00,45.71,45.72,45.62,45.66,44272.0,41.7776,41.7868,41.6954,41.7319,44272.0
2017-05-31 11:35:00,45.66,45.73,45.65,45.68,47763.0,41.7319,41.7959,41.7228,41.7502,47763.0
2017-05-31 11:40:00,45.68,45.72,45.67,45.69,36716.0,41.7502,41.7868,41.7411,41.7593,36716.0
2017-05-31 11:45:00,45.69,45.75,45.66,45.75,53324.0,41.7593,41.8142,41.7319,41.8142,53324.0
2017-05-31 11:50:00,45.75,45.78,45.74,45.75,56936.0,41.8142,41.8416,41.805,41.8142,56936.0
2017-05-31 11:55:00,45.76,45.81,45.75,45.79,43144.0,41.8233,41.869,41.8142,41.8507,43144.0
2017-05-31 12:00:00,45.79,45.84,45.78,45.81,48801.0,41.8507,41.8964,41.8416,41.869,48801.0
2017-05-31 12:05:00,45.82,45.86,45.8,45.81,51090.0,41.8782,41.9147,41.8599,41.869,51090.0
2017-05-31 12:10:00,45.82,45.82,45.78,45.81,42844.0,41.8782,41.8782,41.8416,41.869,42844.0
2017-05-31 12:15:00,45.81,45.82,45.74,45.76,37402.0,41.869,41.8782,41.805,41.8233,37402.0
2017-05-31 12:20:00,45.75,45.75,45.67,45.68,61794.0,41.8142,41.8142,41.7411,41.7502,61794.0
2017-05-31 12:25:00,45.69,45.7,45.66,45.7,39943.0,41.7593,41.7685,41.7319,41.7685,39943.0
2017-05-31 12:30:00,45.69,45.72,45.67,45.68,31394.0,41.7593,41.7868,41.7411,41.7502,31394.0
2017-05-31 12:35:00,45.69,45.73,45.68,45.71,30140.0,41.7593,41.7959,41.7502,41.7776,30140.0
2017-05-31 12:40:00,45.71,45.73,45.69,45.7,36609.0,41.7776,41.7959,41.7593,41.7685,36609.0
2017-05-31 12:45:00,45.7,45.7,45.6,45.6,47938.0,41.7685,41.7685,41.6771,41.6771,47938.0
2017-05-31 12:50:00,45.61,45.62,45.59,45.61,44808.0,41.6862,41.6954,41.6679,41.6862,44808.0
2017-05-31 12:55:00,45.62,45.63,45.59,45.59,29372.0,41.6954,41.7045,41.6679,41.6679,29372.0
2017-05-31 13:00:00,45.6,45.62,45.58,45.61,31680.0,41.6771,41.6954,41.6588,41.6862,31680.0
2017-05-31 13:05:00,45.61,45.61,45.58,45.6,24884.0,41.6862,41.6862,41.6588,41.6771,24884.0
2017-05-31 13:10:00,45.61,45.68,45.61,45.66,37189.0,41.6862,41.7502,41.6862,41.7319,37189.0
2017-05-31 13:15:00,45.67,45.7,45.62,45.63,47381.0,41.7411,41.7685,41.6954,41.7045,47381.0
2017-05-31 13:20:00,45.63,45.65,45.62,45.63,27057.0,41.7045,41.7228,41.6954,41.7045,27057.0
2017-05-31 13:25:00,45.63,45.64,45.61,45.64,19977.0,41.7045,41.7136,41.6862,41.7136,19977.0
2017-05-31 13:30:00,45.64,45.66,45.62,45.65,34849.0,41.7136,41.7319,41.6954,41.7228,34849.0
2017-05-31 13:35:00,45.65,45.68,45.63,45.65,24940.0,41.7228,41.7502,41.7045,41.7228,24940.0
2017-05-31 13:40:00,45.64,45.66,45.61,45.64,33969.0,41.7136,41.7319,41.6862,41.7136,33969.0
2017-05-31 13:45:00,45.64,45.65,45.61,45.62,28054.0,41.7136,41.7228,41.6862,41.6954,28054.0
2017-05-31 13:50:00,45.61,45.65,45.6,45.61,30299.0,41.6862,41.7228,41.6771,41.6862,30299.0
2017-05-31 13:55:00,45.62,45.63,45.59,45.6,30916.0,41.6954,41.7045,41.6679,41.6771,30916.0
2017-05-31 14:00:00,45.61,45.62,45.54,45.57,41657.0,41.6862,41.6954,41.6222,41.6497,41657.0
2017-05-31 14:05:00,45.57,45.58,45.51,45.55,84350.0,41.6497,41.6588,41.5948,41.6314,84350.0
2017-05-31 14:10:00,45.55,45.55,45.45,45.46,101456.0,41.6314,41.6314,41.54,41.5491,101456.0
2017-05-31 14:15:00,45.47,45.56,45.46,45.55,58234.0,41.5583,41.6405,41.5491,41.6314,58234.0
2017-05-31 14:20:00,45.54,45.61,45.53,45.55,48925.0,41.6222,41.6862,41.6131,41.6314,48925.0
2017-05-31 14:25:00,45.56,45.59,45.52,45.59,78722.0,41.6405,41.6679,41.604,41.6679,78722.0
2017-05-31 14:30:00,45.59,45.61,45.57,45.6,139524.0,41.6679,41.6862,41.6497,41.6771,139524.0
2017-05-31 14:35:00,45.61,45.62,45.59,45.61,62040.0,41.6862,41.6954,41.6679,41.6862,62040.0
2017-05-31 14:40:00,45.6,45.63,45.59,45.61,59459.0,41.6771,41.7045,41.6679,41.6862,59459.0
2017-05-31 14:45:00,45.6,45.62,45.59,45.61,56668.0,41.6771,41.6954,41.6679,41.6862,56668.0
2017-05-31 14:50:00,45.61,45.62,45.59,45.6,46685.0,41.6862,41.6954,41.6679,41.6771,46685.0
2017-05-31 14:55:00,45.61,45.61,45.56,45.57,39892.0,41.6862,41.6862,41.6405,41.6497,39892.0
2017-05-31 15:00:00,45.57,45.66,45.57,45.64,72504.0,41.6497,41.7319,41.6497,41.7136,72504.0
2017-05-31 15:05:00,45.65,45.65,45.57,45.58,68472.0,41.7228,41.7228,41.6497,41.6588,68472.0
2017-05-31 15:10:00,45.58,45.63,45.58,45.62,56668.0,41.6588,41.7045,41.6588,41.6954,56668.0
2017-05-31 15:15:00,45.63,45.66,45.6,45.65,57679.0,41.7045,41.7319,41.6771,41.7228,57679.0
2017-05-31 15:20:00,45.65,45.66,45.59,45.62,75891.0,41.7228,41.7319,41.6679,41.6954,75891.0
2017-05-31 15:25:00,45.62,45.66,45.61,45.63,83861.0,41.6954,41.7319,41.6862,41.7045,83861.0
2017-05-31 15:30:00,45.63,45.72,45.62,45.72,114606.0,41.7045,41.7868,41.6954,41.7868,114606.0
2017-05-31 15:35:00,45.72,45.74,45.69,45.71,117438.0,41.7868,41.805,41.7593,41.7776,117438.0
2017-05-31 15:40:00,45.71,45.73,45.67,45.73,114012.0,41.7776,41.7959,41.7411,41.7959,114012.0
2017-05-31 15:45:00,45.73,45.74,45.71,45.73,123829.0,41.7959,41.805,41.7776,41.7959,123829.0
2017-05-31 15:50:00,45.72,46.04,45.72,45.86,735845.0,41.7868,42.0792,41.7868,41.9147,735845.0
2017-05-31 15:55:00,45.86,45.92,45.85,45.88,919584.0,41.9147,41.9696,41.9056,41.933,919584.0
2017-06-01 09:30:00,45.97,46.05,45.87,45.98,406989.0,42.0153,42.0884,41.9239,42.0244,406989.0
2017-06-01 09:35:00,45.99,45.99,45.85,45.9,131294.0,42.0335,42.0335,41.9056,41.9513,131294.0
2017-06-01 09:40:00,45.9,45.96,45.81,45.96,150890.0,41.9513,42.0061,41.869,42.0061,150890.0
2017-06-01 09:45:00,45.97,46.05,45.94,46.01,128697.0,42.0153,42.0884,41.9878,42.0518,128697.0
2017-06-01 09:50:00,46.02,46.05,45.9,45.92,144800.0,42.061,42.0884,41.9513,41.9696,144800.0
2017-06-01 09:55:00,45.92,46.0,45.9,45.95,107462.0,41.9696,42.0427,41.9513,41.997,107462.0
2017-06-01 10:00:00,45.95,46.04,45.92,45.95,147084.0,41.997,42.0792,41.9696,41.997,147084.0
2017-06-01 10:05:00,45.94,45.97,45.88,45.91,114523.0,41.9878,42.0153,41.933,41.9604,114523.0
2017-06-01 10:10:00,45.91,46.0,45.89,45.98,71638.0,41.9604,42.0427,41.9421,42.0244,71638.0
2017-06-01 10:15:00,45.98,46.0,45.87,45.96,89616.0,42.0244,42.0427,41.9239,42.0061,89616.0
2017-06-01 10:20:00,45.95,46.01,45.95,45.98,114789.0,41.997,42.0518,41.997,42.0244,114789.0
2017-06-01 10:25:00,45.98,46.1,45.94,46.09,120359.0,42.0244,42.1341,41.9878,42.1249,120359.0
2017-06-01 10:30:00,46.09,46.09,45.97,46.01,134127.0,42.1249,42.1249,42.0153,42.0518,134127.0
2017-06-01 10:35:00,46.0,46.03,45.95,46.0,90270.0,42.0427,42.0701,41.997,42.0427,90270.0
2017-06-01 10:40:00,46.0,46.02,45.94,45.98,75730.0,42.0427,42.061,41.9878,42.0244,75730.0
2017-06-01 10:45:00,45.98,46.0,45.92,45.97,61826.0,42.0244,42.0427,41.9696,42.0153,61826.0
2017-06-01 10:50:00,45.98,46.0,45.92,45.95,48716.0,42.0244,42.0427,41.9696,41.997,48716.0
2017-06-01 10:55:00,45.95,45.95,45.91,45.93,51046.0,41.997,41.997,41.9604,41.9787,51046.0
2017-06-01 11:00:00,45.93,45.97,45.92,45.96,60087.0,41.9787,42.0153,41.9696,42.0061,60087.0
2017-06-01 11:05:00,45.95,46.0,45.95,45.95,70262.0,41.997,42.0427,41.997,41.997,70262.0
2017-06-01 11:10:00,45.96,46.02,45.95,45.98,114678.0,42.0061,42.061,41.997,42.0244,114678.0
2017-06-01 11:15:00,45.98,46.07,45.98,46.04,92394.0,42.0244,42.1067,42.0244,42.0792,92394.0
2017-06-01 11:20:00,46.04,46.08,46.03,46.07,78800.0,42.0792,42.1158,42.0701,42.1067,78800.0
2017-06-01 11:25:00,46.07,46.15,46.04,46.15,80985.0,42.1067,42.1798,42.0792,42.1798,80985.0
2017-06-01 11:30:00,46.15,46.18,46.11,46.17,69922.0,42.1798,42.2072,42.1432,42.198,69922.0
2017-06-01 11:35:00,46.17,46.2,46.14,46.14,61077.0,42.198,42.2255,42.1706,42.1706,61077.0
2017-06-01 11:40:00,46.15,46.17,46.14,46.16,32210.0,42.1798,42.198,42.1706,42.1889,32210.0
2017-06-01 11:45:00,46.16,46.19,46.15,46.18,57740.0,42.1889,42.2163,42.1798,42.2072,57740.0
2017-06-01 11:50:00,46.17,46.19,46.15,46.19,38295.0,42.198,42.2163,42.1798,42.2163,38295.0
2017-06-01 11:55:00,46.18,46.2,46.16,46.16,41161.0,42.2072,42.2255,42.1889,42.1889,41161.0
2017-06-01 12:00:00,46.17,46.22,46.16,46.21,78129.0,42.198,42.2437,42.1889,42.2346,78129.0
2017-06-01 12:05:00,46.21,46.26,46.21,46.24,72765.0,42.2346,42.2803,42.2346,42.262,72765.0
2017-06-01 12:10:00,46.23,46.25,46.19,46.21,61688.0,42.2529,42.2712,42.2163,42.2346,61688.0
2017-06-01 12:15:00,46.21,46.23,46.18,46.2,39641.0,42.2346,42.2529,42.2072,42.2255,39641.0
2017-06-01 12:20:00,46.2,46.21,46.18,46.21,41880.0,42.2255,42.2346,42.2072,42.2346,41880.0
2017-06-01 12:25:00,46.2,46.21,46.14,46.16,40375.0,42.2255,42.2346,42.1706,42.1889,40375.0
2017-06-01 12:30:00,46.16,46.19,46.15,46.18,33939.0,42.1889,42.2163,42.1798,42.2072,33939.0
2017-06-01 12:35:00,46.18,46.18,46.15,46.16,27504.0,42.2072,42.2072,42.1798,42.1889,27504.0
2017-06-01 12:40:00,46.16,46.18,46.14,46.15,29712.0,42.1889,42.2072,42.1706,42.1798,29712.0
2017-06-01 12:45:00,46.16,46.16,46.12,46.12,26418.0,42.1889,42.1889,42.1523,42.1523,26418.0
2017-06-01 12:50:00,46.12,46.14,46.11,46.13,35032.0,42.1523,42.1706,42.1432,42.1615,35032.0
2017-06-01 12:55:00,46.13,46.14,46.07,46.09,40240.0,42.1615,42.1706,42.1067,42.1249,40240.0
2017-06-01 13:00:00,46.09,46.1,46.06,46.08,54700.0,42.1249,42.1341,42.0975,42.1158,54700.0
2017-06-01 13:05:00,46.08,46.11,46.07,46.1,29794.0,42.1158,42.1432,42.1067,42.1341,29794.0
2017-06-01 13:10:00,46.1,46.11,46.05,46.08,34772.0,42.1341,42.1432,42.0884,42.1158,34772.0
2017-06-01 13:15:00,46.08,46.08,46.02,46.02,35197.0,42.1158,42.1158,42.061,42.061,35197.0
2017-06-01 13:20:00,46.02,46.05,46.01,46.02,24469.0,42.061,42.0884,42.0518,42.061,24469.0
2017-06-01 13:25:00,46.02,46.02,45.97,45.97,73307.0,42.061,42.061,42.0153,42.0153,73307.0
2017-06-01 13:30:00,45.98,46.0,45.96,45.97,40027.0,42.0244,42.0427,42.0061,42.0153,40027.0
2017-06-01 13:35:00,45.97,45.98,45.89,45.89,110689.0,42.0153,42.0244,41.9421,41.9421,110689.0
2017-06-01 13:40:00,45.9,45.95,45.89,45.93,40097.0,41.9513,41.997,41.9421,41.9787,40097.0
2017-06-01 13:45:00,45.93,45.93,45.91,45.92,21692.0,41.9787,41.9787,41.9604,41.9696,21692.0
2017-06-01 13:50:00,45.91,45.93,45.84,45.86,68123.0,41.9604,41.9787,41.8964,41.9147,68123.0
2017-06-01 13:55:00,45.87,45.87,45.8,45.82,190257.0,41.9239,41.9239,41.8599,41.8782,190257.0
2017-06-01 14:00:00,45.82,45.93,45.82,45.91,73171.0,41.8782,41.9787,41.8782,41.9604,73171.0
2017-06-01 14:05:00,45.91,45.97,45.91,45.97,37875.0,41.9604,42.0153,41.9604,42.0153,37875.0
2017-06-01 14:10:00,45.97,46.0,45.94,45.96,50149.0,42.0153,42.0427,41.9878,42.0061,50149.0
2017-06-01 14:15:00,45.96,45.99,45.93,45.97,46761.0,42.0061,42.0335,41.9787,42.0153,46761.0
2017-06-01 14:20:00,45.97,45.99,45.96,45.98,30804.0,42.0153,42.0335,42.0061,42.0244,30804.0
2017-06-01 14:25:00,45.99,45.99,45.95,45.98,35095.0,42.0335,42.0335,41.997,42.0244,35095.0
2017-06-01 14:30:00,45.97,45.99,45.93,45.94,51211.0,42.0153,42.0335,41.9787,41.9878,51211.0
2017-06-01 14:35:00,45.95,45.97,45.92,45.96,33770.0,41.997,42.0153,41.9696,42.0061,33770.0
2017-06-01 14:40:00,45.95,45.99,45.95,45.97,28106.0,41.997,42.0335,41.997,42.0153,28106.0
2017-06-01 14:45:00,45.96,45.98,45.94,45.97,32042.0,42.0061,42.0244,41.9878,42.0153,32042.0
2017-06-01 14:50:00,45.97,45.97,45.92,45.93,48365.0,42.0153,42.0153,41.9696,41.9787,48365.0
2017-06-01 14:55:00,45.93,45.95,45.91,45.92,55793.0,41.9787,41.997,41.9604,41.9696,55793.0
2017-06-01 15:00:00,45.93,45.95,45.9,45.93,47124.0,41.9787,41.997,41.9513,41.9787,47124.0
2017-06-01 15:05:00,45.93,45.95,45.92,45.94,51535.0,41.9787,41.997,41.9696,41.9878,51535.0
2017-06-01 15:10:00,45.94,45.96,45.93,45.95,51690.0,41.9878,42.0061,41.9787,41.997,51690.0
2017-06-01 15:15:00,45.96,45.96,45.93,45.93,76660.0,42.0061,42.0061,41.9787,41.9787,76660.0
2017-06-01 15:20:00,45.93,45.96,45.93,45.94,61360.0,41.9787,42.0061,41.9787,41.9878,61360.0
2017-06-01 15:25:00,45.95,45.95,45.92,45.95,39280.0,41.997,41.997,41.9696,41.997,39280.0
2017-06-01 15:30:00,45.95,45.97,45.93,45.94,67477.0,41.997,42.0153,41.9787,41.9878,67477.0
2017-06-01 15:35:00,45.94,45.96,45.94,45.95,111651.0,41.9878,42.0061,41.9878,41.997,111651.0
2017-06-01 15:40:00,45.95,45.96,45.92,45.92,101717.0,41.997,42.0061,41.9696,41.9696,101717.0
2017-06-01 15:45:00,45.93,45.98,45.92,45.94,109302.0,41.9787,42.0244,41.9696,41.9878,109302.0
2017-06-01 15:50:00,45.94,45.99,45.93,45.94,152126.0,41.9878,42.0335,41.9787,41.9878,152126.0
2017-06-01 15:55:00,45.94,46.0,45.94,45.99,383640.0,41.9878,42.0427,41.9878,42.0335,383640.0
2017-06-02 09:30:00,46.22,46.29,46.11,46.2,335409.0,42.2437,42.3077,42.1432,42.2255,335409.0
2017-06-02 09:35:00,46.2,46.26,46.13,46.18,209396.0,42.2255,42.2803,42.1615,42.2072,209396.0
2017-06-02 09:40:00,46.18,46.25,46.02,46.06,262972.0,42.2072,42.2712,42.061,42.0975,262972.0
2017-06-02 09:45:00,46.06,46.11,45.9,46.02,228140.0,42.0975,42.1432,41.9513,42.061,228140.0
2017-06-02 09:50:00,46.01,46.02,45.9,45.94,305506.0,42.0518,42.061,41.9513,41.9878,305506.0
2017-06-02 09:55:00,45.93,46.08,45.9,46.07,205967.0,41.9787,42.1158,41.9513,42.1067,205967.0
2017-06-02 10:00:00,46.06,46.2,46.04,46.15,150419.0,42.0975,42.2255,42.0792,42.1798,150419.0
2017-06-02 10:05:00,46.14,46.19,46.11,46.17,69384.0,42.1706,42.2163,42.1432,42.198,69384.0
2017-06-02 10:10:00,46.18,46.25,46.16,46.24,103417.0,42.2072,42.2712,42.1889,42.262,103417.0
2017-06-02 10:15:00,46.24,46.25,46.17,46.18,129119.0,42.262,42.2712,42.198,42.2072,129119.0
2017-06-02 10:20:00,46.18,46.26,46.17,46.21,114805.0,42.2072,42.2803,42.198,42.2346,114805.0
2017-06-02 10:25:00,46.21,46.35,46.2,46.3,181509.0,42.2346,42.3626,42.2255,42.3169,181509.0
2017-06-02 10:30:00,46.3,46.43,46.3,46.43,136312.0,42.3169,42.4357,42.3169,42.4357,136312.0
2017-06-02 10:35:00,46.43,46.49,46.41,46.47,137612.0,42.4357,42.4905,42.4174,42.4722,137612.0
2017-06-02 10:40:00,46.47,46.48,46.43,46.48,80159.0,42.4722,42.4814,42.4357,42.4814,80159.0
2017-06-02 10:45:00,46.48,46.61,46.47,46.6,213616.0,42.4814,42.6002,42.4722,42.5911,213616.0
2017-06-02 10:50:00,46.61,46.68,46.6,46.61,147747.0,42.6002,42.6642,42.5911,42.6002,147747.0
2017-06-02 10:55:00,46.61,46.64,46.56,46.6,90570.0,42.6002,42.6276,42.5545,42.5911,90570.0
2017-06-02 11:00:00,46.59,46.6,46.55,46.59,77674.0,42.5819,42.5911,42.5454,42.5819,77674.0
2017-06-02 11:05:00,46.59,46.62,46.55,46.58,76730.0,42.5819,42.6093,42.5454,42.5728,76730.0
2017-06-02 11:10:00,46.57,46.61,46.56,46.61,106732.0,42.5636,42.6002,42.5545,42.6002,106732.0
2017-06-02 11:15:00,46.61,46.65,46.6,46.64,96288.0,42.6002,42.6368,42.5911,42.6276,96288.0
2017-06-02 11:20:00,46.64,46.69,46.63,46.66,124667.0,42.6276,42.6733,42.6185,42.6459,124667.0
2017-06-02 11:25:00,46.66,46.7,46.62,46.66,172192.0,42.6459,42.6825,42.6093,42.6459,172192.0
2017-06-02 11:30:00,46.67,46.74,46.65,46.74,139601.0,42.655,42.719,42.6368,42.719,139601.0
2017-06-02 11:35:00,46.73,46.82,46.73,46.78,110952.0,42.7099,42.7921,42.7099,42.7556,110952.0
2017-06-02 11:40:00,46.78,46.86,46.77,46.82,89743.0,42.7556,42.8287,42.7464,42.7921,89743.0
2017-06-02 11:45:00,46.82,46.83,46.75,46.76,131510.0,42.7921,42.8013,42.7282,42.7373,131510.0
2017-06-02 11:50:00,46.76,46.77,46.71,46.77,172225.0,42.7373,42.7464,42.6916,42.7464,172225.0
2017-06-02 11:55:00,46.77,46.81,46.75,46.76,65773.0,42.7464,42.783,42.7282,42.7373,65773.0
2017-06-02 12:00:00,46.75,46.78,46.73,46.75,58469.0,42.7282,42.7556,42.7099,42.7282,58469.0
2017-06-02 12:05:00,46.74,46.83,46.74,46.82,55548.0,42.719,42.8013,42.719,42.7921,55548.0
2017-06-02 12:10:00,46.82,46.84,46.8,46.83,67834.0,42.7921,42.8104,42.7738,42.8013,67834.0
2017-06-02 12:15:00,46.82,46.83,46.8,46.83,55394.0,42.7921,42.8013,42.7738,42.8013,55394.0
2017-06-02 12:20:00,46.83,46.85,46.79,46.81,25463.0,42.8013,42.8195,42.7647,42.783,25463.0
2017-06-02 12:25:00,46.81,46.84,46.79,46.83,60552.0,42.783,42.8104,42.7647,42.8013,60552.0
2017-06-02 12:30:00,46.83,46.84,46.8,46.83,69702.0,42.8013,42.8104,42.7738,42.8013,69702.0
2017-06-02 12:35:00,46.83,46.85,46.81,46.82,66540.0,42.8013,42.8195,42.783,42.7921,66540.0
2017-06-02 12:40:00,46.83,46.83,46.79,46.79,55581.0,42.8013,42.8013,42.7647,42.7647,55581.0
2017-06-02 12:45:00,46.78,46.79,46.71,46.72,46231.0,42.7556,42.7647,42.6916,42.7007,46231.0
2017-06-02 12:50:00,46.71,46.74,46.66,46.71,43941.0,42.6916,42.719,42.6459,42.6916,43941.0
2017-06-02 12:55:00,46.71,46.71,46.64,46.67,54881.0,42.6916,42.6916,42.6276,42.655,54881.0
2017-06-02 13:00:00,46.66,46.7,46.65,46.69,37201.0,42.6459,42.6825,42.6368,42.6733,37201.0
2017-06-02 13:05:00,46.68,46.69,46.64,46.65,50506.0,42.6642,42.6733,42.6276,42.6368,50506.0
2017-06-02 13:10:00,46.65,46.66,46.63,46.65,49488.0,42.6368,42.6459,42.6185,42.6368,49488.0
2017-06-02 13:15:00,46.66,46.66,46.62,46.63,57837.0,42.6459,42.6459,42.6093,42.6185,57837.0
2017-06-02 13:20:00,46.62,46.66,46.62,46.63,42135.0,42.6093,42.6459,42.6093,42.6185,42135.0
2017-06-02 13:25:00,46.62,46.71,46.62,46.7,142837.0,42.6093,42.6916,42.6093,42.6825,142837.0
2017-06-02 13:30:00,46.7,46.77,46.7,46.75,58319.0,42.6825,42.7464,42.6825,42.7282,58319.0
2017-06-02 13:35:00,46.75,46.83,46.74,46.79,111779.0,42.7282,42.8013,42.719,42.7647,111779.0
2017-06-02 13:40:00,46.79,46.81,46.78,46.81,58009.0,42.7647,42.783,42.7556,42.783,58009.0
2017-06-02 13:45:00,46.8,46.84,46.78,46.81,257441.0,42.7738,42.8104,42.7556,42.783,257441.0
2017-06-02 13:50:00,46.8,46.81,46.76,46.76,28224.0,42.7738,42.783,42.7373,42.7373,28224.0
2017-06-02 13:55:00,46.76,46.78,46.75,46.78,30005.0,42.7373,42.7556,42.7282,42.7556,30005.0
2017-06-02 14:00:00,46.77,46.78,46.74,46.76,21156.0,42.7464,42.7556,42.719,42.7373,21156.0
2017-06-02 14:05:00,46.76,46.78,46.75,46.77,39524.0,42.7373,42.7556,42.7282,42.7464,39524.0
2017-06-02 14:10:00,46.77,46.8,46.76,46.78,39450.0,42.7464,42.7738,42.7373,42.7556,39450.0
2017-06-02 14:15:00,46.79,46.84,46.78,46.82,85878.0,42.7647,42.8104,42.7556,42.7921,85878.0
2017-06-02 14:20:00,46.83,46.84,46.81,46.81,55508.0,42.8013,42.8104,42.783,42.783,55508.0
2017-06-02 14:25:00,46.81,46.83,46.74,46.77,75887.0,42.783,42.8013,42.719,42.7464,75887.0
2017-06-02 14:30:00,46.77,46.81,46.76,46.77,97914.0,42.7464,42.783,42.7373,42.7464,97914.0
2017-06-02 14:35:00,46.78,46.81,46.77,46.79,24683.0,42.7556,42.783,42.7464,42.7647,24683.0
2017-06-02 14:40:00,46.79,46.79,46.75,46.76,18781.0,42.7647,42.7647,42.7282,42.7373,18781.0
2017-06-02 14:45:00,46.75,46.78,46.74,46.75,43520.0,42.7282,42.7556,42.719,42.7282,43520.0
2017-06-02 14:50:00,46.75,46.77,46.73,46.75,24649.0,42.7282,42.7464,42.7099,42.7282,24649.0
2017-06-02 14:55:00,46.74,46.74,46.71,46.72,32522.0,42.719,42.719,42.6916,42.7007,32522.0
2017-06-02 15:00:00,46.73,46.74,46.71,46.72,34467.0,42.7099,42.719,42.6916,42.7007,34467.0
2017-06-02 15:05:00,46.72,46.74,46.71,46.73,40244.0,42.7007,42.719,42.6916,42.7099,40244.0
2017-06-02 15:10:00,46.74,46.74,46.7,46.73,43372.0,42.719,42.719,42.6825,42.7099,43372.0
2017-06-02 15:15:00,46.73,46.73,46.69,46.7,54806.0,42.7099,42.7099,42.6733,42.6825,54806.0
2017-06-02 15:20:00,46.7,46.75,46.69,46.75,41889.0,42.6825,42.7282,42.6733,42.7282,41889.0
2017-06-02 15:25:00,46.76,46.78,46.74,46.75,52323.0,42.7373,42.7556,42.719,42.7282,52323.0
2017-06-02 15:30:00,46.75,46.77,46.74,46.75,45193.0,42.7282,42.7464,42.719,42.7282,45193.0
2017-06-02 15:35:00,46.75,46.79,46.74,46.77,93326.0,42.7282,42.7647,42.719,42.7464,93326.0
2017-06-02 15:40:00,46.77,46.77,46.67,46.69,93224.0,42.7464,42.7464,42.655,42.6733,93224.0
2017-06-02 15:45:00,46.68,46.7,46.66,46.67,119346.0,42.6642,42.6825,42.6459,42.655,119346.0
2017-06-02 15:50:00,46.67,46.74,46.67,46.73,282313.0,42.655,42.719,42.655,42.7099,282313.0
2017-06-02 15:55:00,46.72,46.8,46.72,46.79,668112.0,42.7007,42.7738,42.7007,42.7647,668112.0
2017-06-05 09:30:00,46.63,46.78,46.54,46.7,303348.0,42.6185,42.7556,42.5362,42.6825,303348.0
2017-06-05 09:35:00,46.7,47.0,46.68,46.99,206328.0,42.6825,42.9566,42.6642,42.9475,206328.0
2017-06-05 09:40:00,46.99,47.24,46.94,47.07,266968.0,42.9475,43.176,42.9018,43.0206,266968.0
2017-06-05 09:45:00,47.07,47.23,47.07,47.08,154015.0,43.0206,43.1669,43.0206,43.0298,154015.0
2017-06-05 09:50:00,47.09,47.16,47.0,47.01,101583.0,43.0389,43.1029,42.9566,42.9658,101583.0
2017-06-05 09:55:00,47.01,47.04,46.96,46.99,57805.0,42.9658,42.9932,42.9201,42.9475,57805.0
2017-06-05 10:00:00,46.98,47.03,46.96,47.02,83699.0,42.9384,42.9841,42.9201,42.9749,83699.0
2017-06-05 10:05:00,47.02,47.09,46.95,47.08,88923.0,42.9749,43.0389,42.9109,43.0298,88923.0
2017-06-05 10:10:00,47.08,47.12,47.06,47.12,66468.0,43.0298,43.0663,43.0115,43.0663,66468.0
2017-06-05 10:15:00,47.11,47.15,47.07,47.15,49034.0,43.0572,43.0937,43.0206,43.0937,49034.0
2017-06-05 10:20:00,47.15,47.16,47.06,47.11,55786.0,43.0937,43.1029,43.0115,43.0572,55786.0
2017-06-05 10:25:00,47.12,47.14,47.06,47.09,67899.0,43.0663,43.0846,43.0115,43.0389,67899.0
2017-06-05 10:30:00,47.09,47.11,47.02,47.07,77895.0,43.0389,43.0572,42.9749,43.0206,77895.0
2017-06-05 10:35:00,47.06,47.06,46.96,47.0,123611.0,43.0115,43.0115,42.9201,42.9566,123611.0
2017-06-05 10:40:00,47.01,47.01,46.96,47.0,70443.0,42.9658,42.9658,42.9201,42.9566,70443.0
2017-06-05 10:45:00,47.0,47.01,46.91,46.93,89990.0,42.9566,42.9658,42.8744,42.8927,89990.0
2017-06-05 10:50:00,46.93,46.93,46.84,46.84,61415.0,42.8927,42.8927,42.8104,42.8104,61415.0
2017-06-05 10:55:00,46.84,46.85,46.75,46.76,133202.0,42.8104,42.8195,42.7282,42.7373,133202.0
2017-06-05 11:00:00,46.75,46.81,46.75,46.8,170331.0,42.7282,42.783,42.7282,42.7738,170331.0
2017-06-05 11:05:00,46.8,46.87,46.79,46.84,94985.0,42.7738,42.8378,42.7647,42.8104,94985.0
2017-06-05 11:10:00,46.84,46.86,46.8,46.8,59322.0,42.8104,42.8287,42.7738,42.7738,59322.0
2017-06-05 11:15:00,46.81,46.82,46.75,46.75,92589.0,42.783,42.7921,42.7282,42.7282,92589.0
2017-06-05 11:20:00,46.76,46.76,46.71,46.76,69489.0,42.7373,42.7373,42.6916,42.7373,69489.0
2017-06-05 11:25:00,46.75,46.75,46.56,46.57,133345.0,42.7282,42.7282,42.5545,42.5636,133345.0
2017-06-05 11:30:00,46.58,46.66,46.58,46.64,60736.0,42.5728,42.6459,42.5728,42.6276,60736.0
2017-06-05 11:35:00,46.64,46.69,46.63,46.66,65725.0,42.6276,42.6733,42.6185,42.6459,65725.0
2017-06-05 11:40:00,46.66,46.67,46.57,46.58,134024.0,42.6459,42.655,42.5636,42.5728,134024.0
2017-06-05 11:45:00,46.58,46.59,46.54,46.59,69188.0,42.5728,42.5819,42.5362,42.5819,69188.0
2017-06-05 11:50:00,46.59,46.6,46.52,46.6,65418.0,42.5819,42.5911,42.5179,42.5911,65418.0
2017-06-05 11:55:00,46.6,46.61,46.52,46.53,79137.0,42.5911,42.6002,42.5179,42.5271,79137.0
2017-06-05 12:00:00,46.52,46.59,46.51,46.54,102452.0,42.5179,42.5819,42.5088,42.5362,102452.0
2017-06-05 12:05:00,46.54,46.58,46.53,46.57,49919.0,42.5362,42.5728,42.5271,42.5636,49919.0
2017-06-05 12:10:00,46.57,46.61,46.56,46.58,66663.0,42.5636,42.6002,42.5545,42.5728,66663.0
2017-06-05 12:15:00,46.58,46.61,46.57,46.6,46744.0,42.5728,42.6002,42.5636,42.5911,46744.0
2017-06-05 12:20:00,46.59,46.6,46.54,46.59,58195.0,42.5819,42.5911,42.5362,42.5819,58195.0
2017-06-05 12:25:00,46.59,46.61,46.57,46.6,40813.0,42.5819,42.6002,42.5636,42.5911,40813.0
2017-06-05 12:30:00,46.61,46.67,46.59,46.67,56865.0,42.6002,42.655,42.5819,42.655,56865.0
2017-06-05 12:35:00,46.67,46.69,46.63,46.69,70625.0,42.655,42.6733,42.6185,42.6733,70625.0
2017-06-05 12:40:00,46.69,46.7,46.62,46.64,57878.0,42.6733,42.6825,42.6093,42.6276,57878.0
2017-06-05 12:45:00,46.64,46.65,46.61,46.61,34132.0,42.6276,42.6368,42.6002,42.6002,34132.0
2017-06-05 12:50:00,46.62,46.62,46.59,46.6,34897.0,42.6093,42.6093,42.5819,42.5911,34897.0
2017-06-05 12:55:00,46.6,46.61,46.58,46.59,34353.0,42.5911,42.6002,42.5728,42.5819,34353.0
2017-06-05 13:00:00,46.59,46.61,46.56,46.58,54336.0,42.5819,42.6002,42.5545,42.5728,54336.0
2017-06-05 13:05:00,46.58,46.6,46.56,46.59,66438.0,42.5728,42.5911,42.5545,42.5819,66438.0
2017-06-05 13:10:00,46.59,46.61,46.57,46.59,37866.0,42.5819,42.6002,42.5636,42.5819,37866.0
2017-06-05 13:15:00,46.59,46.62,46.58,46.6,60204.0,42.5819,42.6093,42.5728,42.5911,60204.0
2017-06-05 13:20:00,46.59,46.6,46.56,46.6,62966.0,42.5819,42.5911,42.5545,42.5911,62966.0
2017-06-05 13:25:00,46.6,46.61,46.58,46.59,41875.0,42.5911,42.6002,42.5728,42.5819,41875.0
2017-06-05 13:30:00,46.59,46.6,46.54,46.58,54217.0,42.5819,42.5911,42.5362,42.5728,54217.0
2017-06-05 13:35:00,46.58,46.62,46.56,46.6,38768.0,42.5728,42.6093,42.5545,42.5911,38768.0
2017-06-05 13:40:00,46.61,46.66,46.58,46.65,23909.0,42.6002,42.6459,42.5728,42.6368,23909.0
2017-06-05 13:45:00,46.65,46.65,46.62,46.65,18418.0,42.6368,42.6368,42.6093,42.6368,18418.0
2017-06-05 13:50:00,46.66,46.69,46.63,46.63,34026.0,42.6459,42.6733,42.6185,42.6185,34026.0
2017-06-05 13:55:00,46.64,46.69,46.63,46.68,35440.0,42.6276,42.6733,42.6185,42.6642,35440.0
2017-06-05 14:00:00,46.68,46.7,46.66,46.67,42114.0,42.6642,42.6825,42.6459,42.655,42114.0
2017-06-05 14:05:00,46.66,46.66,46.63,46.66,38420.0,42.6459,42.6459,42.6185,42.6459,38420.0
2017-06-05 14:10:00,46.66,46.67,46.63,46.64,28153.0,42.6459,42.655,42.6185,42.6276,28153.0
2017-06-05 14:15:00,46.65,46.68,46.64,46.67,23378.0,42.6368,42.6642,42.6276,42.655,23378.0
2017-06-05 14:20:00,46.67,46.71,46.65,46.7,43753.0,42.655,42.6916,42.6368,42.6825,43753.0
2017-06-05 14:25:00,46.7,46.73,46.69,46.72,27106.0,42.6825,42.7099,42.6733,42.7007,27106.0
2017-06-05 14:30:00,46.72,46.73,46.68,46.68,28766.0,42.7007,42.7099,42.6642,42.6642,28766.0
2017-06-05 14:35:00,46.69,46.72,46.68,46.71,39582.0,42.6733,42.7007,42.6642,42.6916,39582.0
2017-06-05 14:40:00,46.72,46.73,46.7,46.73,38370.0,42.7007,42.7099,42.6825,42.7099,38370.0
2017-06-05 14:45:00,46.73,46.73,46.7,46.71,31393.0,42.7099,42.7099,42.6825,42.6916,31393.0
2017-06-05 14:50:00,46.71,46.73,46.7,46.73,31104.0,42.6916,42.7099,42.6825,42.7099,31104.0
2017-06-05 14:55:00,46.73,46.74,46.71,46.73,28150.0,42.7099,42.719,42.6916,42.7099,28150.0
2017-06-05 15:00:00,46.73,46.74,46.68,46.69,39744.0,42.7099,42.719,42.6642,42.6733,39744.0
2017-06-05 15:05:00,46.68,46.74,46.68,46.72,37705.0,42.6642,42.719,42.6642,42.7007,37705.0
2017-06-05 15:10:00,46.72,46.73,46.69,46.69,48826.0,42.7007,42.7099,42.6733,42.6733,48826.0
2017-06-05 15:15:00,46.69,46.69,46.65,46.66,66373.0,42.6733,42.6733,42.6368,42.6459,66373.0
2017-06-05 15:20:00,46.67,46.68,46.65,46.66,57852.0,42.655,42.6642,42.6368,42.6459,57852.0
2017-06-05 15:25:00,46.67,46.74,46.67,46.73,68862.0,42.655,42.719,42.655,42.7099,68862.0
2017-06-05 15:30:00,46.73,46.76,46.71,46.76,68705.0,42.7099,42.7373,42.6916,42.7373,68705.0
2017-06-05 15:35:00,46.76,46.8,46.75,46.78,52350.0,42.7373,42.7738,42.7282,42.7556,52350.0
2017-06-05 15:40:00,46.78,46.79,46.76,46.79,60206.0,42.7556,42.7647,42.7373,42.7647,60206.0
2017-06-05 15:45:00,46.78,46.79,46.76,46.76,67342.0,42.7556,42.7647,42.7373,42.7373,67342.0
2017-06-05 15:50:00,46.77,46.77,46.72,46.75,153583.0,42.7464,42.7464,42.7007,42.7282,153583.0
2017-06-05 15:55:00,46.76,46.77,46.7,46.72,237976.0,42.7373,42.7464,42.6825,42.7007,237976.0
2017-06-06 09:30:00,46.57,46.77,46.52,46.7,257578.0,42.5636,42.7464,42.5179,42.6825,257578.0
2017-06-06 09:35:00,46.7,46.85,46.68,46.7,156522.0,42.6825,42.8195,42.6642,42.6825,156522.0
2017-06-06 09:40:00,46.71,46.85,46.62,46.78,241220.0,42.6916,42.8195,42.6093,42.7556,241220.0
2017-06-06 09:45:00,46.78,46.87,46.74,46.78,280001.0,42.7556,42.8378,42.719,42.7556,280001.0
2017-06-06 09:50:00,46.78,46.89,46.77,46.87,103496.0,42.7556,42.8561,42.7464,42.8378,103496.0
2017-06-06 09:55:00,46.88,46.94,46.84,46.9,159759.0,42.847,42.9018,42.8104,42.8652,159759.0
2017-06-06 10:00:00,46.89,46.96,46.87,46.94,132672.0,42.8561,42.9201,42.8378,42.9018,132672.0
2017-06-06 10:05:00,46.94,46.99,46.91,46.93,94540.0,42.9018,42.9475,42.8744,42.8927,94540.0
2017-06-06 10:10:00,46.93,46.98,46.9,46.97,66992.0,42.8927,42.9384,42.8652,42.9292,66992.0
2017-06-06 10:15:00,46.97,47.01,46.95,46.99,297797.0,42.9292,42.9658,42.9109,42.9475,297797.0
2017-06-06 10:20:00,46.99,47.01,46.95,47.0,143594.0,42.9475,42.9658,42.9109,42.9566,143594.0
2017-06-06 10:25:00,47.0,47.1,46.99,47.09,111125.0,42.9566,43.048,42.9475,43.0389,111125.0
2017-06-06 10:30:00,47.1,47.2,47.09,47.19,105188.0,43.048,43.1394,43.0389,43.1303,105188.0
2017-06-06 10:35:00,47.19,47.21,47.15,47.16,120637.0,43.1303,43.1486,43.0937,43.1029,120637.0
2017-06-06 10:40:00,47.16,47.18,47.11,47.14,114492.0,43.1029,43.1212,43.0572,43.0846,114492.0
2017-06-06 10:45:00,47.14,47.15,47.1,47.11,78236.0,43.0846,43.0937,43.048,43.0572,78236.0
2017-06-06 10:50:00,47.12,47.13,47.04,47.06,72921.0,43.0663,43.0755,42.9932,43.0115,72921.0
2017-06-06 10:55:00,47.07,47.07,47.0,47.03,57533.0,43.0206,43.0206,42.9566,42.9841,57533.0
2017-06-06 11:00:00,47.03,47.04,47.01,47.04,67554.0,42.9841,42.9932,42.9658,42.9932,67554.0
2017-06-06 11:05:00,47.03,47.03,47.0,47.02,45899.0,42.9841,42.9841,42.9566,42.9749,45899.0
2017-06-06 11:10:00,47.02,47.08,47.01,47.05,79452.0,42.9749,43.0298,42.9658,43.0023,79452.0
2017-06-06 11:15:00,47.05,47.11,47.02,47.04,112517.0,43.0023,43.0572,42.9749,42.9932,112517.0
2017-06-06 11:20:00,47.05,47.11,47.04,47.07,65662.0,43.0023,43.0572,42.9932,43.0206,65662.0
2017-06-06 11:25:00,47.07,47.09,47.04,47.06,47784.0,43.0206,43.0389,42.9932,43.0115,47784.0
2017-06-06 11:30:00,47.06,47.09,47.01,47.01,51290.0,43.0115,43.0389,42.9658,42.9658,51290.0
2017-06-06 11:35:00,47.01,47.03,46.99,47.02,90115.0,42.9658,42.9841,42.9475,42.9749,90115.0
2017-06-06 11:40:00,47.02,47.04,47.0,47.01,44540.0,42.9749,42.9932,42.9566,42.9658,44540.0
2017-06-06 11:45:00,47.01,47.03,46.98,46.98,112443.0,42.9658,42.9841,42.9384,42.9384,112443.0
2017-06-06 11:50:00,46.98,47.0,46.93,46.93,50229.0,42.9384,42.9566,42.8927,42.8927,50229.0
2017-06-06 11:55:00,46.93,46.95,46.89,46.89,62458.0,42.8927,42.9109,42.8561,42.8561,62458.0
2017-06-06 12:00:00,46.9,47.01,46.89,47.0,49144.0,42.8652,42.9658,42.8561,42.9566,49144.0
2017-06-06 12:05:00,47.0,47.01,46.93,46.94,35156.0,42.9566,42.9658,42.8927,42.9018,35156.0
2017-06-06 12:10:00,46.93,46.94,46.86,46.89,93532.0,42.8927,42.9018,42.8287,42.8561,93532.0
2017-06-06 12:15:00,46.89,46.9,46.8,46.81,66458.0,42.8561,42.8652,42.7738,42.783,66458.0
2017-06-06 12:20:00,46.82,46.88,46.81,46.81,41660.0,42.7921,42.847,42.783,42.783,41660.0
2017-06-06 12:25:00,46.81,46.83,46.75,46.76,100445.0,42.783,42.8013,42.7282,42.7373,100445.0
2017-06-06 12:30:00,46.77,46.77,46.71,46.74,48207.0,42.7464,42.7464,42.6916,42.719,48207.0
2017-06-06 12:35:00,46.75,46.76,46.73,46.75,41981.0,42.7282,42.7373,42.7099,42.7282,41981.0
2017-06-06 12:40:00,46.76,46.8,46.74,46.77,48284.0,42.7373,42.7738,42.719,42.7464,48284.0
2017-06-06 12:45:00,46.78,46.79,46.75,46.78,22211.0,42.7556,42.7647,42.7282,42.7556,22211.0
2017-06-06 12:50:00,46.78,46.8,46.77,46.78,55350.0,42.7556,42.7738,42.7464,42.7556,55350.0
2017-06-06 12:55:00,46.78,46.84,46.78,46.84,48719.0,42.7556,42.8104,42.7556,42.8104,48719.0
2017-06-06 13:00:00,46.84,46.86,46.79,46.84,51983.0,42.8104,42.8287,42.7647,42.8104,51983.0
2017-06-06 13:05:00,46.85,46.86,46.82,46.83,23556.0,42.8195,42.8287,42.7921,42.8013,23556.0
2017-06-06 13:10:00,46.84,46.84,46.77,46.78,35841.0,42.8104,42.8104,42.7464,42.7556,35841.0
2017-06-06 13:15:00,46.77,46.8,46.75,46.79,27307.0,42.7464,42.7738,42.7282,42.7647,27307.0
2017-06-06 13:20:00,46.79,46.81,46.74,46.75,34786.0,42.7647,42.783,42.719,42.7282,34786.0
2017-06-06 13:25:00,46.75,46.78,46.73,46.75,71478.0,42.7282,42.7556,42.7099,42.7282,71478.0
2017-06-06 13:30:00,46.75,46.76,46.69,46.71,87711.0,42.7282,42.7373,42.6733,42.6916,87711.0
2017-06-06 13:35:00,46.72,46.78,46.71,46.77,46558.0,42.7007,42.7556,42.6916,42.7464,46558.0
2017-06-06 13:40:00,46.78,46.79,46.65,46.69,139425.0,42.7556,42.7647,42.6368,42.6733,139425.0
2017-06-06 13:45:00,46.68,46.72,46.68,46.69,37093.0,42.6642,42.7007,42.6642,42.6733,37093.0
2017-06-06 13:50:00,46.69,46.72,46.65,46.71,42597.0,42.6733,42.7007,42.6368,42.6916,42597.0
2017-06-06 13:55:00,46.72,46.76,46.71,46.74,43882.0,42.7007,42.7373,42.6916,42.719,43882.0
2017-06-06 14:00:00,46.75,46.78,46.72,46.78,43995.0,42.7282,42.7556,42.7007,42.7556,43995.0
2017-06-06 14:05:00,46.78,46.78,46.73,46.74,40123.0,42.7556,42.7556,42.7099,42.719,40123.0
2017-06-06 14:10:00,46.73,46.78,46.73,46.78,29738.0,42.7099,42.7556,42.7099,42.7556,29738.0
2017-06-06 14:15:00,46.78,46.82,46.76,46.77,44858.0,42.7556,42.7921,42.7373,42.7464,44858.0
2017-06-06 14:20:00,46.77,46.79,46.75,46.76,28379.0,42.7464,42.7647,42.7282,42.7373,28379.0
2017-06-06 14:25:00,46.76,46.77,46.74,46.75,32054.0,42.7373,42.7464,42.719,42.7282,32054.0
2017-06-06 14:30:00,46.75,46.77,46.74,46.77,48189.0,42.7282,42.7464,42.719,42.7464,48189.0
2017-06-06 14:35:00,46.77,46.82,46.76,46.79,103050.0,42.7464,42.7921,42.7373,42.7647,103050.0
2017-06-06 14:40:00,46.79,46.82,46.77,46.79,47867.0,42.7647,42.7921,42.7464,42.7647,47867.0
2017-06-06 14:45:00,46.8,46.81,46.76,46.77,75163.0,42.7738,42.783,42.7373,42.7464,75163.0
2017-06-06 14:50:00,46.77,46.78,46.75,46.75,39576.0,42.7464,42.7556,42.7282,42.7282,39576.0
2017-06-06 14:55:00,46.75,46.78,46.74,46.74,48740.0,42.7282,42.7556,42.719,42.719,48740.0
2017-06-06 15:00:00,46.75,46.78,46.74,46.77,70524.0,42.7282,42.7556,42.719,42.7464,70524.0
2017-06-06 15:05:00,46.77,46.78,46.72,46.74,65732.0,42.7464,42.7556,42.7007,42.719,65732.0
2017-06-06 15:10:00,46.74,46.74,46.68,46.73,53245.0,42.719,42.719,42.6642,42.7099,53245.0
2017-06-06 15:15:00,46.73,46.73,46.68,46.68,67828.0,42.7099,42.7099,42.6642,42.6642,67828.0
2017-06-06 15:20:00,46.68,46.7,46.6,46.61,123765.0,42.6642,42.6825,42.5911,42.6002,123765.0
2017-06-06 15:25:00,46.61,46.63,46.58,46.59,67964.0,42.6002,42.6185,42.5728,42.5819,67964.0
2017-06-06 15:30:00,46.59,46.6,46.48,46.5,255666.0,42.5819,42.5911,42.4814,42.4997,255666.0
2017-06-06 15:35:00,46.5,46.61,46.48,46.58,89626.0,42.4997,42.6002,42.4814,42.5728,89626.0
2017-06-06 15:40:00,46.58,46.62,46.56,46.59,87688.0,42.5728,42.6093,42.5545,42.5819,87688.0
2017-06-06 15:45:00,46.59,46.63,46.57,46.58,78225.0,42.5819,42.6185,42.5636,42.5728,78225.0
2017-06-06 15:50:00,46.57,46.61,46.55,46.57,139613.0,42.5636,42.6002,42.5454,42.5636,139613.0
2017-06-06 15:55:00,46.57,46.61,46.55,46.57,313772.0,42.5636,42.6002,42.5454,42.5636,313772.0
2017-06-07 09:30:00,46.7,46.97,46.69,46.93,266990.0,42.6825,42.9292,42.6733,42.8927,266990.0
2017-06-07 09:35:00,46.93,46.95,46.8,46.84,107846.0,42.8927,42.9109,42.7738,42.8104,107846.0
2017-06-07 09:40:00,46.84,46.94,46.82,46.9,173484.0,42.8104,42.9018,42.7921,42.8652,173484.0
2017-06-07 09:45:00,46.91,47.0,46.89,46.89,92631.0,42.8744,42.9566,42.8561,42.8561,92631.0
2017-06-07 09:50:00,46.89,46.91,46.79,46.88,131099.0,42.8561,42.8744,42.7647,42.847,131099.0
2017-06-07 09:55:00,46.87,46.88,46.82,46.88,66250.0,42.8378,42.847,42.7921,42.847,66250.0
2017-06-07 10:00:00,46.88,46.9,46.79,46.84,115063.0,42.847,42.8652,42.7647,42.8104,115063.0
2017-06-07 10:05:00,46.85,46.88,46.81,46.86,65374.0,42.8195,42.847,42.783,42.8287,65374.0
2017-06-07 10:10:00,46.85,46.85,46.8,46.8,59380.0,42.8195,42.8195,42.7738,42.7738,59380.0
2017-06-07 10:15:00,46.8,46.85,46.79,46.84,66513.0,42.7738,42.8195,42.7647,42.8104,66513.0
2017-06-07 10:20:00,46.84,46.87,46.83,46.84,58338.0,42.8104,42.8378,42.8013,42.8104,58338.0
2017-06-07 10:25:00,46.85,46.86,46.76,46.76,92081.0,42.8195,42.8287,42.7373,42.7373,92081.0
2017-06-07 10:30:00,46.75,46.88,46.73,46.88,143231.0,42.7282,42.847,42.7099,42.847,143231.0
2017-06-07 10:35:00,46.87,46.91,46.82,46.82,146621.0,42.8378,42.8744,42.7921,42.7921,146621.0
2017-06-07 10:40:00,46.82,46.82,46.75,46.77,87764.0,42.7921,42.7921,42.7282,42.7464,87764.0
2017-06-07 10:45:00,46.77,46.81,46.75,46.79,98322.0,42.7464,42.783,42.7282,42.7647,98322.0
2017-06-07 10:50:00,46.79,46.91,46.79,46.91,74622.0,42.7647,42.8744,42.7647,42.8744,74622.0
2017-06-07 10:55:00,46.91,46.98,46.9,46.92,100189.0,42.8744,42.9384,42.8652,42.8835,100189.0
2017-06-07 11:00:00,46.93,47.02,46.93,47.0,151919.0,42.8927,42.9749,42.8927,42.9566,151919.0
2017-06-07 11:05:00,46.99,47.01,46.96,46.99,144335.0,42.9475,42.9658,42.9201,42.9475,144335.0
2017-06-07 11:10:00,46.99,47.01,46.95,46.98,163853.0,42.9475,42.9658,42.9109,42.9384,163853.0
2017-06-07 11:15:00,46.98,47.0,46.95,46.95,39600.0,42.9384,42.9566,42.9109,42.9109,39600.0
2017-06-07 11:20:00,46.96,47.0,46.93,46.98,98496.0,42.9201,42.9566,42.8927,42.9384,98496.0
2017-06-07 11:25:00,46.99,47.0,46.9,46.91,96691.0,42.9475,42.9566,42.8652,42.8744,96691.0
2017-06-07 11:30:00,46.91,46.97,46.91,46.96,35814.0,42.8744,42.9292,42.8744,42.9201,35814.0
2017-06-07 11:35:00,46.95,46.99,46.88,46.88,47327.0,42.9109,42.9475,42.847,42.847,47327.0
2017-06-07 11:40:00,46.88,46.91,46.85,46.86,61326.0,42.847,42.8744,42.8195,42.8287,61326.0
2017-06-07 11:45:00,46.86,46.89,46.82,46.85,56867.0,42.8287,42.8561,42.7921,42.8195,56867.0
2017-06-07 11:50:00,46.85,46.93,46.83,46.91,42040.0,42.8195,42.8927,42.8013,42.8744,42040.0
2017-06-07 11:55:00,46.91,46.97,46.9,46.91,40011.0,42.8744,42.9292,42.8652,42.8744,40011.0
2017-06-07 12:00:00,46.91,46.92,46.83,46.88,62289.0,42.8744,42.8835,42.8013,42.847,62289.0
2017-06-07 12:05:00,46.87,46.9,46.85,46.86,31148.0,42.8378,42.8652,42.8195,42.8287,31148.0
2017-06-07 12:10:00,46.85,46.88,46.82,46.84,34633.0,42.8195,42.847,42.7921,42.8104,34633.0
2017-06-07 12:15:00,46.84,46.87,46.81,46.84,38536.0,42.8104,42.8378,42.783,42.8104,38536.0
2017-06-07 12:20:00,46.83,46.85,46.81,46.81,24819.0,42.8013,42.8195,42.783,42.783,24819.0
2017-06-07 12:25:00,46.81,46.82,46.78,46.8,38029.0,42.783,42.7921,42.7556,42.7738,38029.0
2017-06-07 12:30:00,46.8,46.88,46.8,46.82,62682.0,42.7738,42.847,42.7738,42.7921,62682.0
2017-06-07 12:35:00,46.82,46.85,46.8,46.81,27811.0,42.7921,42.8195,42.7738,42.783,27811.0
2017-06-07 12:40:00,46.81,46.83,46.79,46.81,21306.0,42.783,42.8013,42.7647,42.783,21306.0
2017-06-07 12:45:00,46.81,46.81,46.69,46.71,63790.0,42.783,42.783,42.6733,42.6916,63790.0
2017-06-07 12:50:00,46.72,46.72,46.62,46.7,60388.0,42.7007,42.7007,42.6093,42.6825,60388.0
2017-06-07 12:55:00,46.7,46.74,46.67,46.73,46552.0,42.6825,42.719,42.655,42.7099,46552.0
2017-06-07 13:00:00,46.73,46.78,46.72,46.78,42735.0,42.7099,42.7556,42.7007,42.7556,42735.0
2017-06-07 13:05:00,46.78,46.78,46.72,46.73,36085.0,42.7556,42.7556,42.7007,42.7099,36085.0
2017-06-07 13:10:00,46.74,46.79,46.74,46.78,20599.0,42.719,42.7647,42.719,42.7556,20599.0
2017-06-07 13:15:00,46.78,46.8,46.75,46.77,25871.0,42.7556,42.7738,42.7282,42.7464,25871.0
2017-06-07 13:20:00,46.77,46.81,46.72,46.79,41324.0,42.7464,42.783,42.7007,42.7647,41324.0
2017-06-07 13:25:00,46.8,46.82,46.79,46.82,28012.0,42.7738,42.7921,42.7647,42.7921,28012.0
2017-06-07 13:30:00,46.82,46.84,46.81,46.83,37731.0,42.7921,42.8104,42.783,42.8013,37731.0
2017-06-07 13:35:00,46.83,46.86,46.81,46.84,41673.0,42.8013,42.8287,42.783,42.8104,41673.0
2017-06-07 13:40:00,46.83,46.87,46.81,46.85,34428.0,42.8013,42.8378,42.783,42.8195,34428.0
2017-06-07 13:45:00,46.85,46.9,46.84,46.9,32908.0,42.8195,42.8652,42.8104,42.8652,32908.0
2017-06-07 13:50:00,46.9,46.9,46.86,46.9,24333.0,42.8652,42.8652,42.8287,42.8652,24333.0
2017-06-07 13:55:00,46.9,46.95,46.89,46.89,39791.0,42.8652,42.9109,42.8561,42.8561,39791.0
2017-06-07 14:00:00,46.9,46.97,46.87,46.94,53232.0,42.8652,42.9292,42.8378,42.9018,53232.0
2017-06-07 14:05:00,46.95,47.01,46.94,47.0,112472.0,42.9109,42.9658,42.9018,42.9566,112472.0
2017-06-07 14:10:00,47.01,47.04,47.0,47.01,56320.0,42.9658,42.9932,42.9566,42.9658,56320.0
2017-06-07 14:15:00,47.01,47.02,46.97,47.0,124943.0,42.9658,42.9749,42.9292,42.9566,124943.0
2017-06-07 14:20:00,47.0,47.01,46.95,46.98,47560.0,42.9566,42.9658,42.9109,42.9384,47560.0
2017-06-07 14:25:00,46.98,46.99,46.95,46.98,63825.0,42.9384,42.9475,42.9109,42.9384,63825.0
2017-06-07 14:30:00,46.98,47.01,46.96,47.01,63051.0,42.9384,42.9658,42.9201,42.9658,63051.0
2017-06-07 14:35:00,47.01,47.01,46.96,46.98,44184.0,42.9658,42.9658,42.9201,42.9384,44184.0
2017-06-07 14:40:00,46.99,46.99,46.95,46.98,31017.0,42.9475,42.9475,42.9109,42.9384,31017.0
2017-06-07 14:45:00,46.99,47.02,46.97,46.99,45861.0,42.9475,42.9749,42.9292,42.9475,45861.0
2017-06-07 14:50:00,47.0,47.02,46.97,47.0,49507.0,42.9566,42.9749,42.9292,42.9566,49507.0
2017-06-07 14:55:00,47.0,47.0,46.97,46.97,26011.0,42.9566,42.9566,42.9292,42.9292,26011.0
2017-06-07 15:00:00,46.97,46.98,46.91,46.96,59792.0,42.9292,42.9384,42.8744,42.9201,59792.0
2017-06-07 15:05:00,46.96,47.01,46.96,47.0,100426.0,42.9201,42.9658,42.9201,42.9566,100426.0
2017-06-07 15:10:00,47.0,47.03,46.96,47.02,115682.0,42.9566,42.9841,42.9201,42.9749,115682.0
2017-06-07 15:15:00,47.02,47.12,47.02,47.11,155326.0,42.9749,43.0663,42.9749,43.0572,155326.0
2017-06-07 15:20:00,47.11,47.14,47.1,47.1,134267.0,43.0572,43.0846,43.048,43.048,134267.0
2017-06-07 15:25:00,47.1,47.17,47.09,47.16,117519.0,43.048,43.112,43.0389,43.1029,117519.0
2017-06-07 15:30:00,47.16,47.24,47.15,47.23,184348.0,43.1029,43.176,43.0937,43.1669,184348.0
2017-06-07 15:35:00,47.23,47.26,47.21,47.22,188327.0,43.1669,43.1943,43.1486,43.1577,188327.0
2017-06-07 15:40:00,47.21,47.29,47.19,47.28,183332.0,43.1486,43.2217,43.1303,43.2126,183332.0
2017-06-07 15:45:00,47.28,47.34,47.26,47.31,262378.0,43.2126,43.2674,43.1943,43.24,262378.0
2017-06-07 15:50:00,47.32,47.33,47.25,47.29,321097.0,43.2491,43.2583,43.1851,43.2217,321097.0
2017-06-07 15:55:00,47.29,47.29,47.2,47.26,488337.0,43.2217,43.2217,43.1394,43.1943,488337.0
2017-06-08 09:30:00,47.4,47.45,47.06,47.09,277590.0,43.3222,43.3679,43.0115,43.0389,277590.0
2017-06-08 09:35:00,47.09,47.09,46.95,46.99,182926.0,43.0389,43.0389,42.9109,42.9475,182926.0
2017-06-08 09:40:00,46.98,47.12,46.96,47.1,91542.0,42.9384,43.0663,42.9201,43.048,91542.0
2017-06-08 09:45:00,47.09,47.15,46.93,47.05,134048.0,43.0389,43.0937,42.8927,43.0023,134048.0
2017-06-08 09:50:00,47.06,47.09,46.97,47.09,84147.0,43.0115,43.0389,42.9292,43.0389,84147.0
2017-06-08 09:55:00,47.08,47.1,47.01,47.08,88439.0,43.0298,43.048,42.9658,43.0298,88439.0
2017-06-08 10:00:00,47.09,47.17,47.03,47.05,110022.0,43.0389,43.112,42.9841,43.0023,110022.0
2017-06-08 10:05:00,47.04,47.16,47.02,47.08,99930.0,42.9932,43.1029,42.9749,43.0298,99930.0
2017-06-08 10:10:00,47.09,47.17,47.06,47.14,113194.0,43.0389,43.112,43.0115,43.0846,113194.0
2017-06-08 10:15:00,47.14,47.24,47.09,47.21,75140.0,43.0846,43.176,43.0389,43.1486,75140.0
2017-06-08 10:20:00,47.2,47.21,47.09,47.13,65576.0,43.1394,43.1486,43.0389,43.0755,65576.0
2017-06-08 10:25:00,47.12,47.14,47.03,47.06,76139.0,43.0663,43.0846,42.9841,43.0115,76139.0
2017-06-08 10:30:00,47.05,47.21,47.05,47.2,58400.0,43.0023,43.1486,43.0023,43.1394,58400.0
2017-06-08 10:35:00,47.2,47.27,47.16,47.25,102949.0,43.1394,43.2034,43.1029,43.1851,102949.0
2017-06-08 10:40:00,47.25,47.3,47.22,47.26,54291.0,43.1851,43.2308,43.1577,43.1943,54291.0
2017-06-08 10:45:00,47.25,47.33,47.21,47.32,68959.0,43.1851,43.2583,43.1486,43.2491,68959.0
2017-06-08 10:50:00,47.31,47.37,47.3,47.31,73737.0,43.24,43.2948,43.2308,43.24,73737.0
2017-06-08 10:55:00,47.31,47.32,47.25,47.28,64249.0,43.24,43.2491,43.1851,43.2126,64249.0
2017-06-08 11:00:00,47.28,47.34,47.28,47.33,60432.0,43.2126,43.2674,43.2126,43.2583,60432.0
2017-06-08 11:05:00,47.33,47.4,47.32,47.39,62933.0,43.2583,43.3222,43.2491,43.3131,62933.0
2017-06-08 11:10:00,47.4,47.43,47.36,47.4,58256.0,43.3222,43.3497,43.2857,43.3222,58256.0
2017-06-08 11:15:00,47.4,47.43,47.37,47.4,59653.0,43.3222,43.3497,43.2948,43.3222,59653.0
2017-06-08 11:20:00,47.41,47.44,47.36,47.37,43248.0,43.3314,43.3588,43.2857,43.2948,43248.0
2017-06-08 11:25:00,47.37,47.39,47.28,47.29,62490.0,43.2948,43.3131,43.2126,43.2217,62490.0
2017-06-08 11:30:00,47.29,47.3,47.25,47.28,56031.0,43.2217,43.2308,43.1851,43.2126,56031.0
2017-06-08 11:35:00,47.29,47.35,47.28,47.33,43048.0,43.2217,43.2765,43.2126,43.2583,43048.0
2017-06-08 11:40:00,47.33,47.37,47.3,47.3,42983.0,43.2583,43.2948,43.2308,43.2308,42983.0
2017-06-08 11:45:00,47.3,47.31,47.26,47.3,39557.0,43.2308,43.24,43.1943,43.2308,39557.0
2017-06-08 11:50:00,47.3,47.36,47.3,47.36,39283.0,43.2308,43.2857,43.2308,43.2857,39283.0
2017-06-08 11:55:00,47.36,47.37,47.26,47.27,85936.0,43.2857,43.2948,43.1943,43.2034,85936.0
2017-06-08 12:00:00,47.26,47.31,47.25,47.29,75594.0,43.1943,43.24,43.1851,43.2217,75594.0
2017-06-08 12:05:00,47.27,47.32,47.26,47.3,44955.0,43.2034,43.2491,43.1943,43.2308,44955.0
2017-06-08 12:10:00,47.3,47.31,47.25,47.28,22681.0,43.2308,43.24,43.1851,43.2126,22681.0
2017-06-08 12:15:00,47.29,47.3,47.25,47.27,52515.0,43.2217,43.2308,43.1851,43.2034,52515.0
2017-06-08 12:20:00,47.26,47.27,47.19,47.23,71736.0,43.1943,43.2034,43.1303,43.1669,71736.0
2017-06-08 12:25:00,47.22,47.23,47.18,47.19,32246.0,43.1577,43.1669,43.1212,43.1303,32246.0
2017-06-08 12:30:00,47.18,47.23,47.18,47.22,38116.0,43.1212,43.1669,43.1212,43.1577,38116.0
2017-06-08 12:35:00,47.21,47.23,47.18,47.19,40377.0,43.1486,43.1669,43.1212,43.1303,40377.0
2017-06-08 12:40:00,47.19,47.23,47.16,47.22,40641.0,43.1303,43.1669,43.1029,43.1577,40641.0
2017-06-08 12:45:00,47.21,47.24,47.19,47.21,114844.0,43.1486,43.176,43.1303,43.1486,114844.0
2017-06-08 12:50:00,47.21,47.31,47.21,47.3,157290.0,43.1486,43.24,43.1486,43.2308,157290.0
2017-06-08 12:55:00,47.3,47.32,47.27,47.29,41931.0,43.2308,43.2491,43.2034,43.2217,41931.0
2017-06-08 13:00:00,47.29,47.31,47.24,47.29,53114.0,43.2217,43.24,43.176,43.2217,53114.0
2017-06-08 13:05:00,47.29,47.3,47.24,47.28,50819.0,43.2217,43.2308,43.176,43.2126,50819.0
2017-06-08 13:10:00,47.28,47.3,47.27,47.3,50600.0,43.2126,43.2308,43.2034,43.2308,50600.0
2017-06-08 13:15:00,47.3,47.32,47.26,47.26,51546.0,43.2308,43.2491,43.1943,43.1943,51546.0
2017-06-08 13:20:00,47.26,47.28,47.2,47.21,55383.0,43.1943,43.2126,43.1394,43.1486,55383.0
2017-06-08 13:25:00,47.22,47.23,47.15,47.15,45697.0,43.1577,43.1669,43.0937,43.0937,45697.0
2017-06-08 13:30:00,47.14,47.22,47.14,47.21,23841.0,43.0846,43.1577,43.0846,43.1486,23841.0
2017-06-08 13:35:00,47.21,47.21,47.16,47.18,22181.0,43.1486,43.1486,43.1029,43.1212,22181.0
2017-06-08 13:40:00,47.18,47.19,47.14,47.18,26984.0,43.1212,43.1303,43.0846,43.1212,26984.0
2017-06-08 13:45:00,47.18,47.22,47.17,47.2,39434.0,43.1212,43.1577,43.112,43.1394,39434.0
2017-06-08 13:50:00,47.21,47.26,47.2,47.23,50152.0,43.1486,43.1943,43.1394,43.1669,50152.0
2017-06-08 13:55:00,47.23,47.26,47.22,47.26,45821.0,43.1669,43.1943,43.1577,43.1943,45821.0
2017-06-08 14:00:00,47.26,47.27,47.16,47.17,60470.0,43.1943,43.2034,43.1029,43.112,60470.0
2017-06-08 14:05:00,47.16,47.21,47.15,47.15,74097.0,43.1029,43.1486,43.0937,43.0937,74097.0
2017-06-08 14:10:00,47.16,47.18,47.1,47.11,62751.0,43.1029,43.1212,43.048,43.0572,62751.0
2017-06-08 14:15:00,47.1,47.14,47.09,47.11,72999.0,43.048,43.0846,43.0389,43.0572,72999.0
2017-06-08 14:20:00,47.1,47.14,47.08,47.09,29867.0,43.048,43.0846,43.0298,43.0389,29867.0
2017-06-08 14:25:00,47.1,47.1,47.04,47.06,42873.0,43.048,43.048,42.9932,43.0115,42873.0
2017-06-08 14:30:00,47.06,47.23,47.05,47.21,150532.0,43.0115,43.1669,43.0023,43.1486,150532.0
2017-06-08 14:35:00,47.22,47.22,47.17,47.18,50610.0,43.1577,43.1577,43.112,43.1212,50610.0
2017-06-08 14:40:00,47.19,47.21,47.14,47.15,38174.0,43.1303,43.1486,43.0846,43.0937,38174.0
2017-06-08 14:45:00,47.16,47.16,47.09,47.15,116285.0,43.1029,43.1029,43.0389,43.0937,116285.0
2017-06-08 14:50:00,47.15,47.19,47.12,47.14,74791.0,43.0937,43.1303,43.0663,43.0846,74791.0
2017-06-08 14:55:00,47.14,47.22,47.13,47.2,49470.0,43.0846,43.1577,43.0755,43.1394,49470.0
2017-06-08 15:00:00,47.2,47.26,47.19,47.26,57186.0,43.1394,43.1943,43.1303,43.1943,57186.0
2017-06-08 15:05:00,47.26,47.3,47.22,47.26,69888.0,43.1943,43.2308,43.1577,43.1943,69888.0
2017-06-08 15:10:00,47.27,47.31,47.24,47.27,57950.0,43.2034,43.24,43.176,43.2034,57950.0
2017-06-08 15:15:00,47.27,47.31,47.23,47.27,88909.0,43.2034,43.24,43.1669,43.2034,88909.0
2017-06-08 15:20:00,47.28,47.31,47.27,47.3,94144.0,43.2126,43.24,43.2034,43.2308,94144.0
2017-06-08 15:25:00,47.3,47.31,47.27,47.28,57430.0,43.2308,43.24,43.2034,43.2126,57430.0
2017-06-08 15:30:00,47.29,47.32,47.25,47.28,83866.0,43.2217,43.2491,43.1851,43.2126,83866.0
2017-06-08 15:35:00,47.28,47.33,47.27,47.31,79716.0,43.2126,43.2583,43.2034,43.24,79716.0
2017-06-08 15:40:00,47.32,47.34,47.29,47.3,103804.0,43.2491,43.2674,43.2217,43.2308,103804.0
2017-06-08 15:45:00,47.3,47.4,47.29,47.37,264141.0,43.2308,43.3222,43.2217,43.2948,264141.0
2017-06-08 15:50:00,47.37,47.47,47.36,47.44,201844.0,43.2948,43.3862,43.2857,43.3588,201844.0
2017-06-08 15:55:00,47.44,47.45,47.4,47.43,353714.0,43.3588,43.3679,43.3222,43.3497,353714.0
2017-06-09 09:30:00,47.62,47.86,47.51,47.83,259476.0,43.5233,43.7427,43.4228,43.7152,259476.0
2017-06-09 09:35:00,47.83,47.85,47.58,47.59,151033.0,43.7152,43.7335,43.4867,43.4959,151033.0
2017-06-09 09:40:00,47.6,47.66,47.51,47.63,135973.0,43.505,43.5599,43.4228,43.5324,135973.0
2017-06-09 09:45:00,47.63,47.7,47.62,47.66,76352.0,43.5324,43.5964,43.5233,43.5599,76352.0
2017-06-09 09:50:00,47.67,47.68,47.5,47.51,127237.0,43.569,43.5781,43.4136,43.4228,127237.0
2017-06-09 09:55:00,47.5,47.6,47.46,47.53,130068.0,43.4136,43.505,43.3771,43.441,130068.0
2017-06-09 10:00:00,47.54,47.58,47.48,47.57,68003.0,43.4502,43.4867,43.3953,43.4776,68003.0
2017-06-09 10:05:00,47.57,47.59,47.53,47.54,68150.0,43.4776,43.4959,43.441,43.4502,68150.0
2017-06-09 10:10:00,47.54,47.6,47.51,47.56,57499.0,43.4502,43.505,43.4228,43.4685,57499.0
2017-06-09 10:15:00,47.57,47.65,47.56,47.62,56931.0,43.4776,43.5507,43.4685,43.5233,56931.0
2017-06-09 10:20:00,47.62,47.64,47.53,47.6,56890.0,43.5233,43.5416,43.441,43.505,56890.0
2017-06-09 10:25:00,47.6,47.61,47.52,47.59,66540.0,43.505,43.5142,43.4319,43.4959,66540.0
2017-06-09 10:30:00,47.59,47.69,47.55,47.69,79352.0,43.4959,43.5873,43.4593,43.5873,79352.0
2017-06-09 10:35:00,47.7,47.7,47.63,47.67,51496.0,43.5964,43.5964,43.5324,43.569,51496.0
2017-06-09 10:40:00,47.67,47.68,47.61,47.63,123310.0,43.569,43.5781,43.5142,43.5324,123310.0
2017-06-09 10:45:00,47.63,47.63,47.55,47.56,112327.0,43.5324,43.5324,43.4593,43.4685,112327.0
2017-06-09 10:50:00,47.55,47.58,47.46,47.52,183186.0,43.4593,43.4867,43.3771,43.4319,183186.0
2017-06-09 10:55:00,47.52,47.55,47.51,47.54,88624.0,43.4319,43.4593,43.4228,43.4502,88624.0
2017-06-09 11:00:00,47.54,47.54,47.43,47.47,154801.0,43.4502,43.4502,43.3497,43.3862,154801.0
2017-06-09 11:05:00,47.48,47.52,47.45,47.46,57063.0,43.3953,43.4319,43.3679,43.3771,57063.0
2017-06-09 11:10:00,47.46,47.46,47.31,47.32,129131.0,43.3771,43.3771,43.24,43.2491,129131.0
2017-06-09 11:15:00,47.32,47.35,47.23,47.24,90646.0,43.2491,43.2765,43.1669,43.176,90646.0
2017-06-09 11:20:00,47.23,47.24,47.02,47.03,145100.0,43.1669,43.176,42.9749,42.9841,145100.0
2017-06-09 11:25:00,47.04,47.14,47.03,47.06,245776.0,42.9932,43.0846,42.9841,43.0115,245776.0
2017-06-09 11:30:00,47.05,47.11,47.05,47.1,168034.0,43.0023,43.0572,43.0023,43.048,168034.0
2017-06-09 11:35:00,47.1,47.11,47.0,47.02,169767.0,43.048,43.0572,42.9566,42.9749,169767.0
2017-06-09 11:40:00,47.02,47.18,47.01,47.17,103142.0,42.9749,43.1212,42.9658,43.112,103142.0
2017-06-09 11:45:00,47.17,47.21,47.13,47.17,107602.0,43.112,43.1486,43.0755,43.112,107602.0
2017-06-09 11:50:00,47.18,47.2,47.1,47.12,131513.0,43.1212,43.1394,43.048,43.0663,131513.0
2017-06-09 11:55:00,47.11,47.18,47.1,47.11,54067.0,43.0572,43.1212,43.048,43.0572,54067.0
2017-06-09 12:00:00,47.1,47.11,46.97,46.98,208490.0,43.048,43.0572,42.9292,42.9384,208490.0
2017-06-09 12:05:00,46.98,47.05,46.97,47.02,86033.0,42.9384,43.0023,42.9292,42.9749,86033.0
2017-06-09 12:10:00,47.02,47.03,46.83,46.84,133028.0,42.9749,42.9841,42.8013,42.8104,133028.0
2017-06-09 12:15:00,46.83,46.84,46.57,46.6,209583.0,42.8013,42.8104,42.5636,42.5911,209583.0
2017-06-09 12:20:00,46.6,46.69,46.55,46.6,131248.0,42.5911,42.6733,42.5454,42.5911,131248.0
2017-06-09 12:25:00,46.61,46.62,46.39,46.47,226065.0,42.6002,42.6093,42.3991,42.4722,226065.0
2017-06-09 12:30:00,46.48,46.49,46.33,46.36,180336.0,42.4814,42.4905,42.3443,42.3717,180336.0
2017-06-09 12:35:00,46.36,46.38,46.13,46.28,275332.0,42.3717,42.39,42.1615,42.2986,275332.0
2017-06-09 12:40:00,46.27,46.42,46.27,46.36,156215.0,42.2894,42.4265,42.2894,42.3717,156215.0
2017-06-09 12:45:00,46.35,46.36,46.18,46.21,157819.0,42.3626,42.3717,42.2072,42.2346,157819.0
2017-06-09 12:50:00,46.21,46.23,46.12,46.18,217713.0,42.2346,42.2529,42.1523,42.2072,217713.0
2017-06-09 12:55:00,46.18,46.19,45.92,45.94,400190.0,42.2072,42.2163,41.9696,41.9878,400190.0
2017-06-09 13:00:00,45.93,46.08,45.93,46.02,277648.0,41.9787,42.1158,41.9787,42.061,277648.0
2017-06-09 13:05:00,46.02,46.06,45.96,45.97,163587.0,42.061,42.0975,42.0061,42.0153,163587.0
2017-06-09 13:10:00,45.98,45.98,45.62,45.73,326481.0,42.0244,42.0244,41.6954,41.7959,326481.0
2017-06-09 13:15:00,45.72,45.72,45.3,45.51,478390.0,41.7868,41.7868,41.4029,41.5948,478390.0
2017-06-09 13:20:00,45.5,45.76,45.49,45.75,225948.0,41.5857,41.8233,41.5765,41.8142,225948.0
2017-06-09 13:25:00,45.76,45.88,45.74,45.86,101189.0,41.8233,41.933,41.805,41.9147,101189.0
2017-06-09 13:30:00,45.87,45.87,45.67,45.71,122136.0,41.9239,41.9239,41.7411,41.7776,122136.0
2017-06-09 13:35:00,45.71,45.74,45.42,45.52,156871.0,41.7776,41.805,41.5126,41.604,156871.0
2017-06-09 13:40:00,45.52,45.64,45.51,45.55,194773.0,41.604,41.7136,41.5948,41.6314,194773.0
2017-06-09 13:45:00,45.55,45.57,45.13,45.2,300490.0,41.6314,41.6497,41.2475,41.3115,300490.0
2017-06-09 13:50:00,45.2,45.41,45.02,45.05,336620.0,41.3115,41.5034,41.147,41.1744,336620.0
2017-06-09 13:55:00,45.04,45.21,45.02,45.02,232824.0,41.1653,41.3206,41.147,41.147,232824.0
2017-06-09 14:00:00,45.03,45.04,44.27,45.01,851418.0,41.1561,41.1653,40.4615,41.1378,851418.0
2017-06-09 14:05:00,45.02,45.09,44.91,44.98,333456.0,41.147,41.211,41.0464,41.1104,333456.0
2017-06-09 14:10:00,44.98,45.01,44.67,44.77,383495.0,41.1104,41.1378,40.8271,40.9185,383495.0
2017-06-09 14:15:00,44.78,44.92,44.73,44.82,240147.0,40.9276,41.0556,40.8819,40.9642,240147.0
2017-06-09 14:20:00,44.81,44.92,44.76,44.77,158536.0,40.955,41.0556,40.9093,40.9185,158536.0
2017-06-09 14:25:00,44.78,44.82,44.7,44.71,163463.0,40.9276,40.9642,40.8545,40.8636,163463.0
2017-06-09 14:30:00,44.72,44.83,44.52,44.58,286175.0,40.8728,40.9733,40.69,40.7448,286175.0
2017-06-09 14:35:00,44.58,44.62,44.36,44.6,299085.0,40.7448,40.7814,40.5438,40.7631,299085.0
2017-06-09 14:40:00,44.6,44.62,44.23,44.28,273012.0,40.7631,40.7814,40.4249,40.4706,273012.0
2017-06-09 14:45:00,44.28,44.34,43.42,43.48,934821.0,40.4706,40.5255,39.6846,39.7395,934821.0
2017-06-09 14:50:00,43.48,44.16,43.41,44.16,522393.0,39.7395,40.361,39.6755,40.361,522393.0
2017-06-09 14:55:00,44.16,44.2,43.98,44.04,381978.0,40.361,40.3975,40.1965,40.2513,381978.0
2017-06-09 15:00:00,44.04,44.45,43.99,44.36,481759.0,40.2513,40.626,40.2056,40.5438,481759.0
2017-06-09 15:05:00,44.37,44.7,44.23,44.69,426967.0,40.5529,40.8545,40.4249,40.8454,426967.0
2017-06-09 15:10:00,44.69,44.94,44.66,44.9,230579.0,40.8454,41.0739,40.818,41.0373,230579.0
2017-06-09 15:15:00,44.91,45.01,44.85,44.96,371293.0,41.0464,41.1378,40.9916,41.0921,371293.0
2017-06-09 15:20:00,44.96,45.0,44.89,44.99,199880.0,41.0921,41.1287,41.0282,41.1196,199880.0
2017-06-09 15:25:00,45.0,45.06,44.8,44.97,353548.0,41.1287,41.1835,40.9459,41.1013,353548.0
2017-06-09 15:30:00,44.97,44.97,44.59,44.7,465987.0,41.1013,41.1013,40.754,40.8545,465987.0
2017-06-09 15:35:00,44.7,44.81,44.62,44.67,247703.0,40.8545,40.955,40.7814,40.8271,247703.0
2017-06-09 15:40:00,44.67,44.67,44.52,44.58,316939.0,40.8271,40.8271,40.69,40.7448,316939.0
2017-06-09 15:45:00,44.59,44.73,44.56,44.58,344393.0,40.754,40.8819,40.7266,40.7448,344393.0
2017-06-09 15:50:00,44.58,44.74,44.58,44.72,408130.0,40.7448,40.8911,40.7448,40.8728,408130.0
2017-06-09 15:55:00,44.72,44.79,44.69,44.74,728271.0,40.8728,40.9368,40.8454,40.8911,728271.0
2017-06-12 09:30:00,44.14,44.14,43.43,43.73,858097.0,40.3427,40.3427,39.6938,39.968,858097.0
2017-06-12 09:35:00,43.72,43.92,43.29,43.3,842706.0,39.9588,40.1416,39.5658,39.575,842706.0
2017-06-12 09:40:00,43.3,43.78,42.72,42.99,1134982.0,39.575,40.0137,39.0448,39.2916,1134982.0
2017-06-12 09:45:00,43.0,43.22,42.74,42.74,639816.0,39.3008,39.5018,39.0631,39.0631,639816.0
2017-06-12 09:50:00,42.75,43.03,42.31,42.81,968146.0,39.0723,39.3282,38.6701,39.1271,968146.0
2017-06-12 09:55:00,42.87,43.13,42.66,42.8,536927.0,39.1819,39.4196,38.99,39.118,536927.0
2017-06-12 10:00:00,42.82,43.31,42.61,43.26,608489.0,39.1362,39.5841,38.9443,39.5384,608489.0
2017-06-12 10:05:00,43.26,43.3,42.94,42.94,512675.0,39.5384,39.575,39.2459,39.2459,512675.0
2017-06-12 10:10:00,42.95,43.37,42.93,43.11,444334.0,39.2551,39.6389,39.2368,39.4013,444334.0
2017-06-12 10:15:00,43.12,43.46,43.08,43.38,362330.0,39.4104,39.7212,39.3739,39.6481,362330.0
2017-06-12 10:20:00,43.38,43.49,43.09,43.45,398492.0,39.6481,39.7486,39.383,39.712,398492.0
2017-06-12 10:25:00,43.44,43.44,43.14,43.2,324908.0,39.7029,39.7029,39.4287,39.4836,324908.0
2017-06-12 10:30:00,43.21,43.4,43.17,43.25,531667.0,39.4927,39.6663,39.4561,39.5293,531667.0
2017-06-12 10:35:00,43.25,43.59,43.12,43.52,457937.0,39.5293,39.84,39.4104,39.776,457937.0
2017-06-12 10:40:00,43.53,43.77,43.46,43.71,295055.0,39.7852,40.0045,39.7212,39.9497,295055.0
2017-06-12 10:45:00,43.7,43.87,43.67,43.74,230955.0,39.9405,40.0959,39.9131,39.9771,230955.0
2017-06-12 10:50:00,43.75,43.92,43.63,43.85,216040.0,39.9862,40.1416,39.8766,40.0776,216040.0
2017-06-12 10:55:00,43.85,43.9,43.69,43.88,181039.0,40.0776,40.1233,39.9314,40.1051,181039.0
2017-06-12 11:00:00,43.88,44.03,43.83,44.02,184351.0,40.1051,40.2421,40.0594,40.233,184351.0
2017-06-12 11:05:00,44.02,44.3,43.95,44.26,258079.0,40.233,40.4889,40.169,40.4524,258079.0
2017-06-12 11:10:00,44.25,44.39,44.2,44.36,247947.0,40.4432,40.5712,40.3975,40.5438,247947.0
2017-06-12 11:15:00,44.36,44.5,44.22,44.46,243657.0,40.5438,40.6717,40.4158,40.6352,243657.0
2017-06-12 11:20:00,44.46,44.49,44.29,44.37,198091.0,40.6352,40.6626,40.4798,40.5529,198091.0
2017-06-12 11:25:00,44.37,44.43,44.32,44.34,202485.0,40.5529,40.6077,40.5072,40.5255,202485.0
2017-06-12 11:30:00,44.34,44.41,44.19,44.25,174129.0,40.5255,40.5895,40.3884,40.4432,174129.0
2017-06-12 11:35:00,44.25,44.38,44.18,44.19,161834.0,40.4432,40.562,40.3792,40.3884,161834.0
2017-06-12 11:40:00,44.19,44.27,43.91,43.96,247875.0,40.3884,40.4615,40.1325,40.1782,247875.0
2017-06-12 11:45:00,43.96,43.99,43.76,43.81,164578.0,40.1782,40.2056,39.9954,40.0411,164578.0
2017-06-12 11:50:00,43.8,43.88,43.77,43.85,136769.0,40.0319,40.1051,40.0045,40.0776,136769.0
2017-06-12 11:55:00,43.85,43.93,43.76,43.93,108734.0,40.0776,40.1508,39.9954,40.1508,108734.0
2017-06-12 12:00:00,43.92,43.99,43.88,43.96,142465.0,40.1416,40.2056,40.1051,40.1782,142465.0
2017-06-12 12:05:00,43.95,44.09,43.89,44.06,130443.0,40.169,40.297,40.1142,40.2696,130443.0
2017-06-12 12:10:00,44.05,44.22,44.04,44.18,128810.0,40.2604,40.4158,40.2513,40.3792,128810.0
2017-06-12 12:15:00,44.18,44.23,44.12,44.2,100279.0,40.3792,40.4249,40.3244,40.3975,100279.0
2017-06-12 12:20:00,44.21,44.22,43.95,44.01,188083.0,40.4067,40.4158,40.169,40.2239,188083.0
2017-06-12 12:25:00,44.01,44.07,43.98,44.06,135170.0,40.2239,40.2787,40.1965,40.2696,135170.0
2017-06-12 12:30:00,44.05,44.16,44.03,44.11,110497.0,40.2604,40.361,40.2421,40.3153,110497.0
2017-06-12 12:35:00,44.11,44.21,44.0,44.19,143658.0,40.3153,40.4067,40.2147,40.3884,143658.0
2017-06-12 12:40:00,44.18,44.2,44.11,44.16,102984.0,40.3792,40.3975,40.3153,40.361,102984.0
2017-06-12 12:45:00,44.15,44.19,44.05,44.19,114563.0,40.3518,40.3884,40.2604,40.3884,114563.0
2017-06-12 12:50:00,44.19,44.23,44.16,44.16,84755.0,40.3884,40.4249,40.361,40.361,84755.0
2017-06-12 12:55:00,44.16,44.16,44.0,44.08,124354.0,40.361,40.361,40.2147,40.2878,124354.0
2017-06-12 13:00:00,44.08,44.09,43.97,44.03,134287.0,40.2878,40.297,40.1873,40.2421,134287.0
2017-06-12 13:05:00,44.03,44.03,43.9,43.94,98352.0,40.2421,40.2421,40.1233,40.1599,98352.0
2017-06-12 13:10:00,43.94,44.14,43.93,44.1,122257.0,40.1599,40.3427,40.1508,40.3061,122257.0
2017-06-12 13:15:00,44.1,44.12,44.04,44.07,69873.0,40.3061,40.3244,40.2513,40.2787,69873.0
2017-06-12 13:20:00,44.07,44.1,44.04,44.09,81063.0,40.2787,40.3061,40.2513,40.297,81063.0
2017-06-12 13:25:00,44.1,44.15,44.09,44.15,90000.0,40.3061,40.3518,40.297,40.3518,90000.0
2017-06-12 13:30:00,44.16,44.2,44.07,44.09,126551.0,40.361,40.3975,40.2787,40.297,126551.0
2017-06-12 13:35:00,44.09,44.11,44.02,44.03,77599.0,40.297,40.3153,40.233,40.2421,77599.0
2017-06-12 13:40:00,44.04,44.15,44.03,44.11,57895.0,40.2513,40.3518,40.2421,40.3153,57895.0
2017-06-12 13:45:00,44.11,44.15,44.08,44.13,92441.0,40.3153,40.3518,40.2878,40.3335,92441.0
2017-06-12 13:50:00,44.12,44.17,44.09,44.11,134725.0,40.3244,40.3701,40.297,40.3153,134725.0
2017-06-12 13:55:00,44.11,44.11,43.96,43.97,95823.0,40.3153,40.3153,40.1782,40.1873,95823.0
2017-06-12 14:00:00,43.97,44.07,43.94,44.04,92766.0,40.1873,40.2787,40.1599,40.2513,92766.0
2017-06-12 14:05:00,44.04,44.09,44.03,44.06,80645.0,40.2513,40.297,40.2421,40.2696,80645.0
2017-06-12 14:10:00,44.07,44.19,44.04,44.15,132699.0,40.2787,40.3884,40.2513,40.3518,132699.0
2017-06-12 14:15:00,44.14,44.2,44.12,44.12,90404.0,40.3427,40.3975,40.3244,40.3244,90404.0
2017-06-12 14:20:00,44.12,44.27,44.12,44.18,150523.0,40.3244,40.4615,40.3244,40.3792,150523.0
2017-06-12 14:25:00,44.18,44.25,44.15,44.2,139480.0,40.3792,40.4432,40.3518,40.3975,139480.0
2017-06-12 14:30:00,44.2,44.32,44.13,44.3,171686.0,40.3975,40.5072,40.3335,40.4889,171686.0
2017-06-12 14:35:00,44.29,44.33,44.27,44.28,137782.0,40.4798,40.5163,40.4615,40.4706,137782.0
2017-06-12 14:40:00,44.28,44.32,44.21,44.31,180004.0,40.4706,40.5072,40.4067,40.4981,180004.0
2017-06-12 14:45:00,44.31,44.34,44.23,44.29,106573.0,40.4981,40.5255,40.4249,40.4798,106573.0
2017-06-12 14:50:00,44.29,44.31,44.19,44.19,131857.0,40.4798,40.4981,40.3884,40.3884,131857.0
2017-06-12 14:55:00,44.2,44.3,44.19,44.26,112322.0,40.3975,40.4889,40.3884,40.4524,112322.0
2017-06-12 15:00:00,44.26,44.31,44.19,44.25,96977.0,40.4524,40.4981,40.3884,40.4432,96977.0
2017-06-12 15:05:00,44.26,44.33,44.25,44.28,104378.0,40.4524,40.5163,40.4432,40.4706,104378.0
2017-06-12 15:10:00,44.28,44.31,44.24,44.25,85239.0,40.4706,40.4981,40.4341,40.4432,85239.0
2017-06-12 15:15:00,44.24,44.25,44.16,44.2,157448.0,40.4341,40.4432,40.361,40.3975,157448.0
2017-06-12 15:20:00,44.2,44.27,44.18,44.19,107946.0,40.3975,40.4615,40.3792,40.3884,107946.0
2017-06-12 15:25:00,44.2,44.21,44.1,44.11,181100.0,40.3975,40.4067,40.3061,40.3153,181100.0
2017-06-12 15:30:00,44.11,44.2,44.1,44.18,104366.0,40.3153,40.3975,40.3061,40.3792,104366.0
2017-06-12 15:35:00,44.18,44.27,44.17,44.23,159305.0,40.3792,40.4615,40.3701,40.4249,159305.0
2017-06-12 15:40:00,44.23,44.24,44.18,44.2,140991.0,40.4249,40.4341,40.3792,40.3975,140991.0
2017-06-12 15:45:00,44.2,44.29,44.19,44.21,200364.0,40.3975,40.4798,40.3884,40.4067,200364.0
2017-06-12 15:50:00,44.22,44.31,44.21,44.28,345283.0,40.4158,40.4981,40.4067,40.4706,345283.0
2017-06-12 15:55:00,44.28,44.35,44.28,44.34,466268.0,40.4706,40.5346,40.4706,40.5255,466268.0
2017-06-13 09:30:00,44.94,45.5,44.91,45.09,927668.0,41.0739,41.5857,41.0464,41.211,927668.0
2017-06-13 09:35:00,45.07,45.26,44.74,44.96,392221.0,41.1927,41.3663,40.8911,41.0921,392221.0
2017-06-13 09:40:00,44.96,45.15,44.78,45.13,310367.0,41.0921,41.2658,40.9276,41.2475,310367.0
2017-06-13 09:45:00,45.12,45.33,45.06,45.28,481821.0,41.2384,41.4303,41.1835,41.3846,481821.0
2017-06-13 09:50:00,45.28,45.33,45.06,45.15,355236.0,41.3846,41.4303,41.1835,41.2658,355236.0
2017-06-13 09:55:00,45.16,45.2,45.05,45.19,258089.0,41.2749,41.3115,41.1744,41.3024,258089.0
2017-06-13 10:00:00,45.18,45.22,44.95,44.96,259990.0,41.2932,41.3298,41.083,41.0921,259990.0
2017-06-13 10:05:00,44.95,45.05,44.94,44.96,150265.0,41.083,41.1744,41.0739,41.0921,150265.0
2017-06-13 10:10:00,44.96,45.01,44.89,44.97,173022.0,41.0921,41.1378,41.0282,41.1013,173022.0
2017-06-13 10:15:00,44.98,45.0,44.73,44.74,230285.0,41.1104,41.1287,40.8819,40.8911,230285.0
2017-06-13 10:20:00,44.74,44.77,44.65,44.66,127448.0,40.8911,40.9185,40.8088,40.818,127448.0
2017-06-13 10:25:00,44.66,44.79,44.65,44.73,124269.0,40.818,40.9368,40.8088,40.8819,124269.0
2017-06-13 10:30:00,44.74,44.95,44.74,44.93,144006.0,40.8911,41.083,40.8911,41.0647,144006.0
2017-06-13 10:35:00,44.93,45.02,44.89,44.97,223175.0,41.0647,41.147,41.0282,41.1013,223175.0
2017-06-13 10:40:00,44.97,44.97,44.74,44.76,168653.0,41.1013,41.1013,40.8911,40.9093,168653.0
2017-06-13 10:45:00,44.77,44.77,44.57,44.68,251882.0,40.9185,40.9185,40.7357,40.8362,251882.0
2017-06-13 10:50:00,44.68,44.68,44.43,44.44,272206.0,40.8362,40.8362,40.6077,40.6169,272206.0
2017-06-13 10:55:00,44.44,44.53,44.34,44.37,242238.0,40.6169,40.6991,40.5255,40.5529,242238.0
2017-06-13 11:00:00,44.36,44.44,44.28,44.4,185379.0,40.5438,40.6169,40.4706,40.5803,185379.0
2017-06-13 11:05:00,44.41,44.58,44.4,44.46,147768.0,40.5895,40.7448,40.5803,40.6352,147768.0
2017-06-13 11:10:00,44.45,44.65,44.42,44.63,129594.0,40.626,40.8088,40.5986,40.7905,129594.0
2017-06-13 11:15:00,44.63,44.74,44.57,44.74,97004.0,40.7905,40.8911,40.7357,40.8911,97004.0
2017-06-13 11:20:00,44.74,44.74,44.63,44.65,94173.0,40.8911,40.8911,40.7905,40.8088,94173.0
2017-06-13 11:25:00,44.66,44.73,44.56,44.59,102435.0,40.818,40.8819,40.7266,40.754,102435.0
2017-06-13 11:30:00,44.6,44.71,44.58,44.6,113689.0,40.7631,40.8636,40.7448,40.7631,113689.0
2017-06-13 11:35:00,44.61,44.61,44.51,44.56,117611.0,40.7723,40.7723,40.6809,40.7266,117611.0
2017-06-13 11:40:00,44.56,44.75,44.55,44.71,115570.0,40.7266,40.9002,40.7174,40.8636,115570.0
2017-06-13 11:45:00,44.72,44.77,44.66,44.74,83073.0,40.8728,40.9185,40.818,40.8911,83073.0
2017-06-13 11:50:00,44.73,44.78,44.66,44.72,61896.0,40.8819,40.9276,40.818,40.8728,61896.0
2017-06-13 11:55:00,44.72,44.88,44.71,44.84,92870.0,40.8728,41.019,40.8636,40.9825,92870.0
2017-06-13 12:00:00,44.84,44.9,44.79,44.82,64057.0,40.9825,41.0373,40.9368,40.9642,64057.0
2017-06-13 12:05:00,44.82,44.88,44.76,44.82,73848.0,40.9642,41.019,40.9093,40.9642,73848.0
2017-06-13 12:10:00,44.81,44.84,44.76,44.8,48913.0,40.955,40.9825,40.9093,40.9459,48913.0
2017-06-13 12:15:00,44.8,44.83,44.71,44.75,55437.0,40.9459,40.9733,40.8636,40.9002,55437.0
2017-06-13 12:20:00,44.75,44.78,44.66,44.67,55198.0,40.9002,40.9276,40.818,40.8271,55198.0
2017-06-13 12:25:00,44.66,44.7,44.63,44.65,43704.0,40.818,40.8545,40.7905,40.8088,43704.0
2017-06-13 12:30:00,44.65,44.69,44.57,44.58,63021.0,40.8088,40.8454,40.7357,40.7448,63021.0
2017-06-13 12:35:00,44.58,44.71,44.58,44.71,78806.0,40.7448,40.8636,40.7448,40.8636,78806.0
2017-06-13 12:40:00,44.71,44.8,44.71,44.75,54042.0,40.8636,40.9459,40.8636,40.9002,54042.0
2017-06-13 12:45:00,44.76,44.84,44.75,44.82,44282.0,40.9093,40.9825,40.9002,40.9642,44282.0
2017-06-13 12:50:00,44.82,44.84,44.75,44.83,61036.0,40.9642,40.9825,40.9002,40.9733,61036.0
2017-06-13 12:55:00,44.83,44.85,44.79,44.83,49572.0,40.9733,40.9916,40.9368,40.9733,49572.0
2017-06-13 13:00:00,44.83,44.83,44.75,44.76,52834.0,40.9733,40.9733,40.9002,40.9093,52834.0
2017-06-13 13:05:00,44.76,44.76,44.69,44.7,49915.0,40.9093,40.9093,40.8454,40.8545,49915.0
2017-06-13 13:10:00,44.7,44.81,44.7,44.8,40378.0,40.8545,40.955,40.8545,40.9459,40378.0
2017-06-13 13:15:00,44.8,44.83,44.77,44.8,52676.0,40.9459,40.9733,40.9185,40.9459,52676.0
2017-06-13 13:20:00,44.8,44.84,44.78,44.81,41271.0,40.9459,40.9825,40.9276,40.955,41271.0
2017-06-13 13:25:00,44.8,44.85,44.76,44.84,50975.0,40.9459,40.9916,40.9093,40.9825,50975.0
2017-06-13 13:30:00,44.84,44.85,44.81,44.82,29570.0,40.9825,40.9916,40.955,40.9642,29570.0
2017-06-13 13:35:00,44.83,44.86,44.78,44.84,52758.0,40.9733,41.0007,40.9276,40.9825,52758.0
2017-06-13 13:40:00,44.84,44.84,44.71,44.74,48254.0,40.9825,40.9825,40.8636,40.8911,48254.0
2017-06-13 13:45:00,44.75,44.76,44.61,44.7,125105.0,40.9002,40.9093,40.7723,40.8545,125105.0
2017-06-13 13:50:00,44.7,44.76,44.67,44.76,50750.0,40.8545,40.9093,40.8271,40.9093,50750.0
2017-06-13 13:55:00,44.76,44.83,44.73,44.8,55923.0,40.9093,40.9733,40.8819,40.9459,55923.0
2017-06-13 14:00:00,44.8,44.8,44.72,44.75,58036.0,40.9459,40.9459,40.8728,40.9002,58036.0
2017-06-13 14:05:00,44.75,44.81,44.74,44.78,45028.0,40.9002,40.955,40.8911,40.9276,45028.0
2017-06-13 14:10:00,44.78,44.79,44.69,44.72,65827.0,40.9276,40.9368,40.8454,40.8728,65827.0
2017-06-13 14:15:00,44.72,44.74,44.68,44.69,62796.0,40.8728,40.8911,40.8362,40.8454,62796.0
2017-06-13 14:20:00,44.7,44.75,44.68,44.69,57125.0,40.8545,40.9002,40.8362,40.8454,57125.0
2017-06-13 14:25:00,44.69,44.71,44.65,44.65,68121.0,40.8454,40.8636,40.8088,40.8088,68121.0
2017-06-13 14:30:00,44.65,44.72,44.64,44.68,70387.0,40.8088,40.8728,40.7997,40.8362,70387.0
2017-06-13 14:35:00,44.68,44.72,44.67,44.68,62386.0,40.8362,40.8728,40.8271,40.8362,62386.0
2017-06-13 14:40:00,44.68,44.69,44.61,44.64,88280.0,40.8362,40.8454,40.7723,40.7997,88280.0
2017-06-13 14:45:00,44.63,44.67,44.6,44.67,48078.0,40.7905,40.8271,40.7631,40.8271,48078.0
2017-06-13 14:50:00,44.66,44.71,44.65,44.68,76925.0,40.818,40.8636,40.8088,40.8362,76925.0
2017-06-13 14:55:00,44.69,44.75,44.67,44.74,55248.0,40.8454,40.9002,40.8271,40.8911,55248.0
2017-06-13 15:00:00,44.75,44.76,44.69,44.69,68419.0,40.9002,40.9093,40.8454,40.8454,68419.0
2017-06-13 15:05:00,44.69,44.71,44.66,44.68,120913.0,40.8454,40.8636,40.818,40.8362,120913.0
2017-06-13 15:10:00,44.68,44.69,44.64,44.66,62786.0,40.8362,40.8454,40.7997,40.818,62786.0
2017-06-13 15:15:00,44.65,44.68,44.62,44.63,107580.0,40.8088,40.8362,40.7814,40.7905,107580.0
2017-06-13 15:20:00,44.63,44.71,44.62,44.7,75153.0,40.7905,40.8636,40.7814,40.8545,75153.0
2017-06-13 15:25:00,44.71,44.83,44.68,44.83,158838.0,40.8636,40.9733,40.8362,40.9733,158838.0
2017-06-13 15:30:00,44.83,44.83,44.76,44.82,83138.0,40.9733,40.9733,40.9093,40.9642,83138.0
2017-06-13 15:35:00,44.83,44.86,44.81,44.86,128541.0,40.9733,41.0007,40.955,41.0007,128541.0
2017-06-13 15:40:00,44.86,44.89,44.81,44.87,112393.0,41.0007,41.0282,40.955,41.0099,112393.0
2017-06-13 15:45:00,44.86,44.87,44.82,44.83,141183.0,41.0007,41.0099,40.9642,40.9733,141183.0
2017-06-13 15:50:00,44.83,44.86,44.77,44.79,192718.0,40.9733,41.0007,40.9185,40.9368,192718.0
2017-06-13 15:55:00,44.79,44.85,44.77,44.85,363690.0,40.9368,40.9916,40.9185,40.9916,363690.0
2017-06-14 09:30:00,45.08,45.29,45.0,45.18,262625.0,41.2018,41.3938,41.1287,41.2932,262625.0
2017-06-14 09:35:00,45.19,45.21,44.88,44.88,255459.0,41.3024,41.3206,41.019,41.019,255459.0
2017-06-14 09:40:00,44.89,45.02,44.83,44.93,202334.0,41.0282,41.147,40.9733,41.0647,202334.0
2017-06-14 09:45:00,44.94,45.11,44.93,45.04,115064.0,41.0739,41.2292,41.0647,41.1653,115064.0
2017-06-14 09:50:00,45.04,45.08,44.97,45.03,104483.0,41.1653,41.2018,41.1013,41.1561,104483.0
2017-06-14 09:55:00,45.03,45.14,45.03,45.05,198565.0,41.1561,41.2567,41.1561,41.1744,198565.0
2017-06-14 10:00:00,45.05,45.09,44.94,45.0,63929.0,41.1744,41.211,41.0739,41.1287,63929.0
2017-06-14 10:05:00,45.0,45.06,44.96,45.05,93754.0,41.1287,41.1835,41.0921,41.1744,93754.0
2017-06-14 10:10:00,45.06,45.08,44.91,44.93,97562.0,41.1835,41.2018,41.0464,41.0647,97562.0
2017-06-14 10:15:00,44.94,44.94,44.81,44.9,120595.0,41.0739,41.0739,40.955,41.0373,120595.0
2017-06-14 10:20:00,44.9,44.91,44.83,44.87,62837.0,41.0373,41.0464,40.9733,41.0099,62837.0
2017-06-14 10:25:00,44.87,44.89,44.71,44.73,106583.0,41.0099,41.0282,40.8636,40.8819,106583.0
2017-06-14 10:30:00,44.73,44.8,44.69,44.7,96322.0,40.8819,40.9459,40.8454,40.8545,96322.0
2017-06-14 10:35:00,44.7,44.84,44.68,44.84,97800.0,40.8545,40.9825,40.8362,40.9825,97800.0
2017-06-14 10:40:00,44.84,44.87,44.79,44.86,91530.0,40.9825,41.0099,40.9368,41.0007,91530.0
2017-06-14 10:45:00,44.88,44.9,44.81,44.88,52752.0,41.019,41.0373,40.955,41.019,52752.0
2017-06-14 10:50:00,44.89,44.98,44.89,44.94,73012.0,41.0282,41.1104,41.0282,41.0739,73012.0
2017-06-14 10:55:00,44.94,44.96,44.81,44.86,132724.0,41.0739,41.0921,40.955,41.0007,132724.0
2017-06-14 11:00:00,44.86,44.88,44.75,44.76,55008.0,41.0007,41.019,40.9002,40.9093,55008.0
2017-06-14 11:05:00,44.76,44.77,44.67,44.73,145381.0,40.9093,40.9185,40.8271,40.8819,145381.0
2017-06-14 11:10:00,44.72,44.84,44.71,44.77,110082.0,40.8728,40.9825,40.8636,40.9185,110082.0
2017-06-14 11:15:00,44.77,44.87,44.77,44.82,269545.0,40.9185,41.0099,40.9185,40.9642,269545.0
2017-06-14 11:20:00,44.82,44.87,44.79,44.8,198444.0,40.9642,41.0099,40.9368,40.9459,198444.0
2017-06-14 11:25:00,44.8,44.84,44.75,44.83,101732.0,40.9459,40.9825,40.9002,40.9733,101732.0
2017-06-14 11:30:00,44.84,44.87,44.81,44.83,47089.0,40.9825,41.0099,40.955,40.9733,47089.0
2017-06-14 11:35:00,44.83,44.89,44.82,44.87,46868.0,40.9733,41.0282,40.9642,41.0099,46868.0
2017-06-14 11:40:00,44.86,44.92,44.86,44.87,27229.0,41.0007,41.0556,41.0007,41.0099,27229.0
2017-06-14 11:45:00,44.87,44.9,44.84,44.89,94280.0,41.0099,41.0373,40.9825,41.0282,94280.0
2017-06-14 11:50:00,44.89,44.96,44.89,44.92,103707.0,41.0282,41.0921,41.0282,41.0556,103707.0
2017-06-14 11:55:00,44.93,44.95,44.89,44.93,50537.0,41.0647,41.083,41.0282,41.0647,50537.0
2017-06-14 12:00:00,44.93,44.96,44.9,44.93,57005.0,41.0647,41.0921,41.0373,41.0647,57005.0
2017-06-14 12:05:00,44.92,44.95,44.87,44.87,95125.0,41.0556,41.083,41.0099,41.0099,95125.0
2017-06-14 12:10:00,44.86,44.87,44.78,44.84,63334.0,41.0007,41.0099,40.9276,40.9825,63334.0
2017-06-14 12:15:00,44.84,44.86,44.72,44.78,83491.0,40.9825,41.0007,40.8728,40.9276,83491.0
2017-06-14 12:20:00,44.78,44.8,44.71,44.76,44900.0,40.9276,40.9459,40.8636,40.9093,44900.0
2017-06-14 12:25:00,44.77,44.85,44.75,44.83,43199.0,40.9185,40.9916,40.9002,40.9733,43199.0
2017-06-14 12:30:00,44.83,44.85,44.8,44.84,50742.0,40.9733,40.9916,40.9459,40.9825,50742.0
2017-06-14 12:35:00,44.85,44.89,44.84,44.87,46782.0,40.9916,41.0282,40.9825,41.0099,46782.0
2017-06-14 12:40:00,44.86,44.88,44.84,44.85,42510.0,41.0007,41.019,40.9825,40.9916,42510.0
2017-06-14 12:45:00,44.84,44.88,44.83,44.88,24808.0,40.9825,41.019,40.9733,41.019,24808.0
2017-06-14 12:50:00,44.87,44.88,44.8,44.81,36838.0,41.0099,41.019,40.9459,40.955,36838.0
2017-06-14 12:55:00,44.82,44.83,44.71,44.71,57998.0,40.9642,40.9733,40.8636,40.8636,57998.0
2017-06-14 13:00:00,44.7,44.75,44.7,44.71,56994.0,40.8545,40.9002,40.8545,40.8636,56994.0
2017-06-14 13:05:00,44.71,44.72,44.62,44.63,46851.0,40.8636,40.8728,40.7814,40.7905,46851.0
2017-06-14 13:10:00,44.63,44.67,44.61,44.62,37829.0,40.7905,40.8271,40.7723,40.7814,37829.0
2017-06-14 13:15:00,44.63,44.64,44.58,44.59,33371.0,40.7905,40.7997,40.7448,40.754,33371.0
2017-06-14 13:20:00,44.6,44.62,44.56,44.59,45628.0,40.7631,40.7814,40.7266,40.754,45628.0
2017-06-14 13:25:00,44.59,44.6,44.54,44.55,60113.0,40.754,40.7631,40.7083,40.7174,60113.0
2017-06-14 13:30:00,44.55,44.56,44.42,44.44,140876.0,40.7174,40.7266,40.5986,40.6169,140876.0
2017-06-14 13:35:00,44.44,44.46,44.4,44.43,66607.0,40.6169,40.6352,40.5803,40.6077,66607.0
2017-06-14 13:40:00,44.43,44.46,44.42,44.42,69901.0,40.6077,40.6352,40.5986,40.5986,69901.0
2017-06-14 13:45:00,44.42,44.44,44.39,44.43,50091.0,40.5986,40.6169,40.5712,40.6077,50091.0
2017-06-14 13:50:00,44.44,44.45,44.41,44.42,64520.0,40.6169,40.626,40.5895,40.5986,64520.0
2017-06-14 13:55:00,44.43,44.5,44.33,44.5,62657.0,40.6077,40.6717,40.5163,40.6717,62657.0
2017-06-14 14:00:00,44.51,44.57,44.39,44.53,98431.0,40.6809,40.7357,40.5712,40.6991,98431.0
2017-06-14 14:05:00,44.53,44.65,44.52,44.57,132261.0,40.6991,40.8088,40.69,40.7357,132261.0
2017-06-14 14:10:00,44.58,44.62,44.47,44.54,115082.0,40.7448,40.7814,40.6443,40.7083,115082.0
2017-06-14 14:15:00,44.53,44.54,44.34,44.4,228770.0,40.6991,40.7083,40.5255,40.5803,228770.0
2017-06-14 14:20:00,44.4,44.46,44.39,44.43,52098.0,40.5803,40.6352,40.5712,40.6077,52098.0
2017-06-14 14:25:00,44.43,44.47,44.41,44.46,54267.0,40.6077,40.6443,40.5895,40.6352,54267.0
2017-06-14 14:30:00,44.46,44.46,44.38,44.43,56795.0,40.6352,40.6352,40.562,40.6077,56795.0
2017-06-14 14:35:00,44.43,44.44,44.21,44.29,130531.0,40.6077,40.6169,40.4067,40.4798,130531.0
2017-06-14 14:40:00,44.29,44.32,44.01,44.07,166184.0,40.4798,40.5072,40.2239,40.2787,166184.0
2017-06-14 14:45:00,44.06,44.11,43.86,43.96,209030.0,40.2696,40.3153,40.0868,40.1782,209030.0
2017-06-14 14:50:00,43.96,44.09,43.93,44.05,156069.0,40.1782,40.297,40.1508,40.2604,156069.0
2017-06-14 14:55:00,44.05,44.07,43.93,43.93,146764.0,40.2604,40.2787,40.1508,40.1508,146764.0
2017-06-14 15:00:00,43.94,44.02,43.9,44.0,160111.0,40.1599,40.233,40.1233,40.2147,160111.0
2017-06-14 15:05:00,43.99,44.0,43.82,43.83,136533.0,40.2056,40.2147,40.0502,40.0594,136533.0
2017-06-14 15:10:00,43.82,43.82,43.37,43.42,524472.0,40.0502,40.0502,39.6389,39.6846,524472.0
2017-06-14 15:15:00,43.42,43.56,43.38,43.47,354308.0,39.6846,39.8126,39.6481,39.7303,354308.0
2017-06-14 15:20:00,43.47,43.57,43.4,43.55,283090.0,39.7303,39.8217,39.6663,39.8034,283090.0
2017-06-14 15:25:00,43.55,43.73,43.53,43.68,193801.0,39.8034,39.968,39.7852,39.9223,193801.0
2017-06-14 15:30:00,43.68,43.78,43.61,43.78,155859.0,39.9223,40.0137,39.8583,40.0137,155859.0
2017-06-14 15:35:00,43.78,43.85,43.72,43.85,173976.0,40.0137,40.0776,39.9588,40.0776,173976.0
2017-06-14 15:40:00,43.85,43.85,43.78,43.83,122794.0,40.0776,40.0776,40.0137,40.0594,122794.0
2017-06-14 15:45:00,43.83,43.93,43.8,43.93,178175.0,40.0594,40.1508,40.0319,40.1508,178175.0
2017-06-14 15:50:00,43.92,43.97,43.88,43.95,323131.0,40.1416,40.1873,40.1051,40.169,323131.0
2017-06-14 15:55:00,43.95,43.99,43.92,43.98,436500.0,40.169,40.2056,40.1416,40.1965,436500.0
2017-06-15 09:30:00,43.25,43.34,42.83,43.03,453555.0,39.5293,39.6115,39.1454,39.3282,453555.0
2017-06-15 09:35:00,43.02,43.63,43.02,43.43,396333.0,39.319,39.8766,39.319,39.6938,396333.0
2017-06-15 09:40:00,43.43,43.55,43.21,43.21,340301.0,39.6938,39.8034,39.4927,39.4927,340301.0
2017-06-15 09:45:00,43.22,43.34,43.0,43.31,295915.0,39.5018,39.6115,39.3008,39.5841,295915.0
2017-06-15 09:50:00,43.31,43.67,43.31,43.57,315589.0,39.5841,39.9131,39.5841,39.8217,315589.0
2017-06-15 09:55:00,43.59,43.59,43.36,43.53,176160.0,39.84,39.84,39.6298,39.7852,176160.0
2017-06-15 10:00:00,43.52,43.63,43.4,43.52,169050.0,39.776,39.8766,39.6663,39.776,169050.0
2017-06-15 10:05:00,43.51,43.52,43.3,43.39,144014.0,39.7669,39.776,39.575,39.6572,144014.0
2017-06-15 10:10:00,43.4,43.42,43.21,43.23,145931.0,39.6663,39.6846,39.4927,39.511,145931.0
2017-06-15 10:15:00,43.23,43.32,43.15,43.24,115576.0,39.511,39.5932,39.4379,39.5201,115576.0
2017-06-15 10:20:00,43.24,43.27,43.09,43.09,154496.0,39.5201,39.5475,39.383,39.383,154496.0
2017-06-15 10:25:00,43.1,43.23,43.05,43.22,148424.0,39.3922,39.511,39.3465,39.5018,148424.0
2017-06-15 10:30:00,43.23,43.34,43.19,43.29,108171.0,39.511,39.6115,39.4744,39.5658,108171.0
2017-06-15 10:35:00,43.29,43.34,43.19,43.3,98249.0,39.5658,39.6115,39.4744,39.575,98249.0
2017-06-15 10:40:00,43.3,43.39,43.25,43.39,107354.0,39.575,39.6572,39.5293,39.6572,107354.0
2017-06-15 10:45:00,43.38,43.45,43.28,43.45,124722.0,39.6481,39.712,39.5567,39.712,124722.0
2017-06-15 10:50:00,43.45,43.57,43.3,43.34,214071.0,39.712,39.8217,39.575,39.6115,214071.0
2017-06-15 10:55:00,43.35,43.49,43.32,43.43,83031.0,39.6206,39.7486,39.5932,39.6938,83031.0
2017-06-15 11:00:00,43.42,43.47,43.32,43.37,101900.0,39.6846,39.7303,39.5932,39.6389,101900.0
2017-06-15 11:05:00,43.38,43.43,43.3,43.31,87564.0,39.6481,39.6938,39.575,39.5841,87564.0
2017-06-15 11:10:00,43.32,43.4,43.29,43.36,182955.0,39.5932,39.6663,39.5658,39.6298,182955.0
2017-06-15 11:15:00,43.36,43.44,43.36,43.42,66160.0,39.6298,39.7029,39.6298,39.6846,66160.0
2017-06-15 11:20:00,43.41,43.48,43.38,43.38,184277.0,39.6755,39.7395,39.6481,39.6481,184277.0
2017-06-15 11:25:00,43.38,43.41,43.34,43.39,83472.0,39.6481,39.6755,39.6115,39.6572,83472.0
2017-06-15 11:30:00,43.39,43.4,43.28,43.3,89898.0,39.6572,39.6663,39.5567,39.575,89898.0
2017-06-15 11:35:00,43.3,43.32,43.25,43.26,114452.0,39.575,39.5932,39.5293,39.5384,114452.0
2017-06-15 11:40:00,43.26,43.34,43.25,43.31,118934.0,39.5384,39.6115,39.5293,39.5841,118934.0
2017-06-15 11:45:00,43.3,43.31,43.22,43.3,118160.0,39.575,39.5841,39.5018,39.575,118160.0
2017-06-15 11:50:00,43.29,43.29,43.18,43.22,102795.0,39.5658,39.5658,39.4653,39.5018,102795.0
2017-06-15 11:55:00,43.21,43.24,43.15,43.16,101124.0,39.4927,39.5201,39.4379,39.447,101124.0
2017-06-15 12:00:00,43.16,43.18,43.12,43.17,113627.0,39.447,39.4653,39.4104,39.4561,113627.0
2017-06-15 12:05:00,43.17,43.22,43.14,43.21,56752.0,39.4561,39.5018,39.4287,39.4927,56752.0
2017-06-15 12:10:00,43.21,43.22,43.12,43.19,54522.0,39.4927,39.5018,39.4104,39.4744,54522.0
2017-06-15 12:15:00,43.18,43.26,43.17,43.25,58181.0,39.4653,39.5384,39.4561,39.5293,58181.0
2017-06-15 12:20:00,43.26,43.32,43.23,43.3,63154.0,39.5384,39.5932,39.511,39.575,63154.0
2017-06-15 12:25:00,43.29,43.29,43.16,43.18,76745.0,39.5658,39.5658,39.447,39.4653,76745.0
2017-06-15 12:30:00,43.18,43.21,43.13,43.18,78334.0,39.4653,39.4927,39.4196,39.4653,78334.0
2017-06-15 12:35:00,43.19,43.23,43.18,43.22,70538.0,39.4744,39.511,39.4653,39.5018,70538.0
2017-06-15 12:40:00,43.22,43.29,43.17,43.29,111407.0,39.5018,39.5658,39.4561,39.5658,111407.0
2017-06-15 12:45:00,43.29,43.33,43.26,43.26,64756.0,39.5658,39.6024,39.5384,39.5384,64756.0
2017-06-15 12:50:00,43.26,43.31,43.23,43.3,55821.0,39.5384,39.5841,39.511,39.575,55821.0
2017-06-15 12:55:00,43.3,43.31,43.19,43.29,70178.0,39.575,39.5841,39.4744,39.5658,70178.0
2017-06-15 13:00:00,43.29,43.32,43.21,43.29,107108.0,39.5658,39.5932,39.4927,39.5658,107108.0
2017-06-15 13:05:00,43.3,43.33,43.24,43.28,74365.0,39.575,39.6024,39.5201,39.5567,74365.0
2017-06-15 13:10:00,43.28,43.32,43.26,43.3,123545.0,39.5567,39.5932,39.5384,39.575,123545.0
2017-06-15 13:15:00,43.3,43.33,43.28,43.31,112783.0,39.575,39.6024,39.5567,39.5841,112783.0
2017-06-15 13:20:00,43.31,43.32,43.23,43.27,80261.0,39.5841,39.5932,39.511,39.5475,80261.0
2017-06-15 13:25:00,43.28,43.29,43.18,43.21,64445.0,39.5567,39.5658,39.4653,39.4927,64445.0
2017-06-15 13:30:00,43.2,43.25,43.2,43.23,57801.0,39.4836,39.5293,39.4836,39.511,57801.0
2017-06-15 13:35:00,43.23,43.3,43.22,43.29,58401.0,39.511,39.575,39.5018,39.5658,58401.0
2017-06-15 13:40:00,43.29,43.3,43.21,43.22,141867.0,39.5658,39.575,39.4927,39.5018,141867.0
2017-06-15 13:45:00,43.23,43.24,43.13,43.2,78161.0,39.511,39.5201,39.4196,39.4836,78161.0
2017-06-15 13:50:00,43.2,43.23,43.17,43.21,47243.0,39.4836,39.511,39.4561,39.4927,47243.0
2017-06-15 13:55:00,43.22,43.26,43.19,43.19,67201.0,39.5018,39.5384,39.4744,39.4744,67201.0
2017-06-15 14:00:00,43.19,43.21,43.16,43.21,105411.0,39.4744,39.4927,39.447,39.4927,105411.0
2017-06-15 14:05:00,43.21,43.23,43.15,43.23,70481.0,39.4927,39.511,39.4379,39.511,70481.0
2017-06-15 14:10:00,43.24,43.3,43.21,43.27,73848.0,39.5201,39.575,39.4927,39.5475,73848.0
2017-06-15 14:15:00,43.27,43.28,43.22,43.23,69011.0,39.5475,39.5567,39.5018,39.511,69011.0
2017-06-15 14:20:00,43.23,43.36,43.23,43.32,159642.0,39.511,39.6298,39.511,39.5932,159642.0
2017-06-15 14:25:00,43.31,43.34,43.26,43.27,101071.0,39.5841,39.6115,39.5384,39.5475,101071.0
2017-06-15 14:30:00,43.27,43.3,43.2,43.22,102224.0,39.5475,39.575,39.4836,39.5018,102224.0
2017-06-15 14:35:00,43.23,43.23,43.15,43.2,83972.0,39.511,39.511,39.4379,39.4836,83972.0
2017-06-15 14:40:00,43.19,43.28,43.18,43.23,61304.0,39.4744,39.5567,39.4653,39.511,61304.0
2017-06-15 14:45:00,43.25,43.32,43.21,43.27,144414.0,39.5293,39.5932,39.4927,39.5475,144414.0
2017-06-15 14:50:00,43.27,43.32,43.24,43.26,88952.0,39.5475,39.5932,39.5201,39.5384,88952.0
2017-06-15 14:55:00,43.26,43.27,43.18,43.22,79613.0,39.5384,39.5475,39.4653,39.5018,79613.0
2017-06-15 15:00:00,43.22,43.24,43.16,43.22,135836.0,39.5018,39.5201,39.447,39.5018,135836.0
2017-06-15 15:05:00,43.22,43.23,43.17,43.21,56986.0,39.5018,39.511,39.4561,39.4927,56986.0
2017-06-15 15:10:00,43.21,43.21,43.12,43.15,133411.0,39.4927,39.4927,39.4104,39.4379,133411.0
2017-06-15 15:15:00,43.15,43.18,43.13,43.17,105753.0,39.4379,39.4653,39.4196,39.4561,105753.0
2017-06-15 15:20:00,43.16,43.27,43.16,43.27,152989.0,39.447,39.5475,39.447,39.5475,152989.0
2017-06-15 15:25:00,43.27,43.29,43.22,43.23,84655.0,39.5475,39.5658,39.5018,39.511,84655.0
2017-06-15 15:30:00,43.23,43.26,43.2,43.24,120948.0,39.511,39.5384,39.4836,39.5201,120948.0
2017-06-15 15:35:00,43.24,43.25,43.11,43.13,231110.0,39.5201,39.5293,39.4013,39.4196,231110.0
2017-06-15 15:40:00,43.13,43.17,43.09,43.16,239156.0,39.4196,39.4561,39.383,39.447,239156.0
2017-06-15 15:45:00,43.16,43.22,43.15,43.21,198167.0,39.447,39.5018,39.4379,39.4927,198167.0
2017-06-15 15:50:00,43.21,43.22,43.12,43.15,379941.0,39.4927,39.5018,39.4104,39.4379,379941.0
2017-06-15 15:55:00,43.15,43.18,43.15,43.17,403263.0,39.4379,39.4653,39.4379,39.4561,403263.0
2017-06-16 09:30:00,43.19,43.28,43.07,43.28,1883717.0,39.4744,39.5567,39.3647,39.5567,1883717.0
2017-06-16 09:35:00,43.29,43.39,43.18,43.25,132684.0,39.5658,39.6572,39.4653,39.5293,132684.0
2017-06-16 09:40:00,43.25,43.5,43.23,43.38,128850.0,39.5293,39.7577,39.511,39.6481,128850.0
2017-06-16 09:45:00,43.38,43.59,43.38,43.58,162559.0,39.6481,39.84,39.6481,39.8309,162559.0
2017-06-16 09:50:00,43.58,43.82,43.53,43.82,134734.0,39.8309,40.0502,39.7852,40.0502,134734.0
2017-06-16 09:55:00,43.81,43.9,43.7,43.75,174495.0,40.0411,40.1233,39.9405,39.9862,174495.0
2017-06-16 10:00:00,43.74,43.76,43.6,43.75,112266.0,39.9771,39.9954,39.8491,39.9862,112266.0
2017-06-16 10:05:00,43.75,43.8,43.68,43.79,108684.0,39.9862,40.0319,39.9223,40.0228,108684.0
2017-06-16 10:10:00,43.8,43.81,43.63,43.65,82573.0,40.0319,40.0411,39.8766,39.8948,82573.0
2017-06-16 10:15:00,43.65,43.7,43.51,43.53,113927.0,39.8948,39.9405,39.7669,39.7852,113927.0
2017-06-16 10:20:00,43.53,43.58,43.45,43.46,78187.0,39.7852,39.8309,39.712,39.7212,78187.0
2017-06-16 10:25:00,43.46,43.49,43.39,43.46,163920.0,39.7212,39.7486,39.6572,39.7212,163920.0
2017-06-16 10:30:00,43.46,43.52,43.41,43.45,63883.0,39.7212,39.776,39.6755,39.712,63883.0
2017-06-16 10:35:00,43.44,43.52,43.41,43.49,66877.0,39.7029,39.776,39.6755,39.7486,66877.0
2017-06-16 10:40:00,43.48,43.65,43.45,43.63,82663.0,39.7395,39.8948,39.712,39.8766,82663.0
2017-06-16 10:45:00,43.63,43.67,43.56,43.58,89847.0,39.8766,39.9131,39.8126,39.8309,89847.0
2017-06-16 10:50:00,43.57,43.62,43.41,43.42,126927.0,39.8217,39.8674,39.6755,39.6846,126927.0
2017-06-16 10:55:00,43.42,43.52,43.4,43.45,48784.0,39.6846,39.776,39.6663,39.712,48784.0
2017-06-16 11:00:00,43.45,43.49,43.36,43.4,100805.0,39.712,39.7486,39.6298,39.6663,100805.0
2017-06-16 11:05:00,43.39,43.4,43.25,43.31,67168.0,39.6572,39.6663,39.5293,39.5841,67168.0
2017-06-16 11:10:00,43.3,43.31,43.18,43.19,85686.0,39.575,39.5841,39.4653,39.4744,85686.0
2017-06-16 11:15:00,43.18,43.28,43.16,43.24,80245.0,39.4653,39.5567,39.447,39.5201,80245.0
2017-06-16 11:20:00,43.24,43.28,43.22,43.22,36848.0,39.5201,39.5567,39.5018,39.5018,36848.0
2017-06-16 11:25:00,43.22,43.28,43.18,43.28,32234.0,39.5018,39.5567,39.4653,39.5567,32234.0
2017-06-16 11:30:00,43.29,43.34,43.25,43.33,45109.0,39.5658,39.6115,39.5293,39.6024,45109.0
2017-06-16 11:35:00,43.33,43.47,43.31,43.45,70454.0,39.6024,39.7303,39.5841,39.712,70454.0
2017-06-16 11:40:00,43.45,43.45,43.37,43.4,78654.0,39.712,39.712,39.6389,39.6663,78654.0
2017-06-16 11:45:00,43.4,43.41,43.31,43.32,28057.0,39.6663,39.6755,39.5841,39.5932,28057.0
2017-06-16 11:50:00,43.33,43.38,43.31,43.35,47524.0,39.6024,39.6481,39.5841,39.6206,47524.0
2017-06-16 11:55:00,43.35,43.49,43.35,43.47,130904.0,39.6206,39.7486,39.6206,39.7303,130904.0
2017-06-16 12:00:00,43.48,43.51,43.46,43.49,55124.0,39.7395,39.7669,39.7212,39.7486,55124.0
2017-06-16 12:05:00,43.48,43.55,43.47,43.53,35763.0,39.7395,39.8034,39.7303,39.7852,35763.0
2017-06-16 12:10:00,43.52,43.54,43.49,43.51,27775.0,39.776,39.7943,39.7486,39.7669,27775.0
2017-06-16 12:15:00,43.51,43.54,43.5,43.54,64661.0,39.7669,39.7943,39.7577,39.7943,64661.0
2017-06-16 12:20:00,43.53,43.54,43.5,43.51,40625.0,39.7852,39.7943,39.7577,39.7669,40625.0
2017-06-16 12:25:00,43.51,43.53,43.45,43.53,54520.0,39.7669,39.7852,39.712,39.7852,54520.0
2017-06-16 12:30:00,43.53,43.53,43.44,43.48,40310.0,39.7852,39.7852,39.7029,39.7395,40310.0
2017-06-16 12:35:00,43.48,43.51,43.44,43.47,44817.0,39.7395,39.7669,39.7029,39.7303,44817.0
2017-06-16 12:40:00,43.47,43.55,43.47,43.52,43038.0,39.7303,39.8034,39.7303,39.776,43038.0
2017-06-16 12:45:00,43.52,43.53,43.48,43.48,21501.0,39.776,39.7852,39.7395,39.7395,21501.0
2017-06-16 12:50:00,43.48,43.54,43.47,43.52,29770.0,39.7395,39.7943,39.7303,39.776,29770.0
2017-06-16 12:55:00,43.52,43.53,43.41,43.46,54584.0,39.776,39.7852,39.6755,39.7212,54584.0
2017-06-16 13:00:00,43.46,43.48,43.45,43.47,38217.0,39.7212,39.7395,39.712,39.7303,38217.0
2017-06-16 13:05:00,43.48,43.53,43.45,43.51,26080.0,39.7395,39.7852,39.712,39.7669,26080.0
2017-06-16 13:10:00,43.51,43.52,43.43,43.43,30455.0,39.7669,39.776,39.6938,39.6938,30455.0
2017-06-16 13:15:00,43.42,43.44,43.39,43.43,36401.0,39.6846,39.7029,39.6572,39.6938,36401.0
2017-06-16 13:20:00,43.43,43.44,43.4,43.41,48400.0,39.6938,39.7029,39.6663,39.6755,48400.0
2017-06-16 13:25:00,43.41,43.42,43.34,43.35,83906.0,39.6755,39.6846,39.6115,39.6206,83906.0
2017-06-16 13:30:00,43.34,43.35,43.29,43.34,68131.0,39.6115,39.6206,39.5658,39.6115,68131.0
2017-06-16 13:35:00,43.34,43.34,43.26,43.29,51990.0,39.6115,39.6115,39.5384,39.5658,51990.0
2017-06-16 13:40:00,43.29,43.3,43.27,43.3,34072.0,39.5658,39.575,39.5475,39.575,34072.0
2017-06-16 13:45:00,43.3,43.32,43.27,43.31,59139.0,39.575,39.5932,39.5475,39.5841,59139.0
2017-06-16 13:50:00,43.3,43.33,43.3,43.31,23151.0,39.575,39.6024,39.575,39.5841,23151.0
2017-06-16 13:55:00,43.33,43.39,43.31,43.39,23949.0,39.6024,39.6572,39.5841,39.6572,23949.0
2017-06-16 14:00:00,43.38,43.42,43.37,43.39,21472.0,39.6481,39.6846,39.6389,39.6572,21472.0
2017-06-16 14:05:00,43.38,43.39,43.34,43.37,59817.0,39.6481,39.6572,39.6115,39.6389,59817.0
2017-06-16 14:10:00,43.37,43.37,43.31,43.32,34470.0,39.6389,39.6389,39.5841,39.5932,34470.0
2017-06-16 14:15:00,43.33,43.35,43.31,43.34,50911.0,39.6024,39.6206,39.5841,39.6115,50911.0
2017-06-16 14:20:00,43.34,43.41,43.34,43.41,30837.0,39.6115,39.6755,39.6115,39.6755,30837.0
2017-06-16 14:25:00,43.4,43.42,43.36,43.4,48997.0,39.6663,39.6846,39.6298,39.6663,48997.0
2017-06-16 14:30:00,43.39,43.49,43.39,43.46,31679.0,39.6572,39.7486,39.6572,39.7212,31679.0
2017-06-16 14:35:00,43.46,43.46,43.37,43.4,32159.0,39.7212,39.7212,39.6389,39.6663,32159.0
2017-06-16 14:40:00,43.4,43.4,43.37,43.39,39299.0,39.6663,39.6663,39.6389,39.6572,39299.0
2017-06-16 14:45:00,43.39,43.39,43.34,43.35,54030.0,39.6572,39.6572,39.6115,39.6206,54030.0
2017-06-16 14:50:00,43.36,43.41,43.35,43.4,26867.0,39.6298,39.6755,39.6206,39.6663,26867.0
2017-06-16 14:55:00,43.39,43.42,43.38,43.4,26542.0,39.6572,39.6846,39.6481,39.6663,26542.0
2017-06-16 15:00:00,43.41,43.41,43.36,43.36,45970.0,39.6755,39.6755,39.6298,39.6298,45970.0
2017-06-16 15:05:00,43.37,43.38,43.33,43.34,94722.0,39.6389,39.6481,39.6024,39.6115,94722.0
2017-06-16 15:10:00,43.34,43.35,43.27,43.31,79645.0,39.6115,39.6206,39.5475,39.5841,79645.0
2017-06-16 15:15:00,43.32,43.33,43.29,43.31,64420.0,39.5932,39.6024,39.5658,39.5841,64420.0
2017-06-16 15:20:00,43.32,43.32,43.29,43.31,57205.0,39.5932,39.5932,39.5658,39.5841,57205.0
2017-06-16 15:25:00,43.3,43.31,43.16,43.18,94111.0,39.575,39.5841,39.447,39.4653,94111.0
2017-06-16 15:30:00,43.18,43.19,43.1,43.13,144825.0,39.4653,39.4744,39.3922,39.4196,144825.0
2017-06-16 15:35:00,43.14,43.15,43.07,43.15,153076.0,39.4287,39.4379,39.3647,39.4379,153076.0
2017-06-16 15:40:00,43.16,43.27,43.15,43.25,130751.0,39.447,39.5475,39.4379,39.5293,130751.0
2017-06-16 15:45:00,43.25,43.27,43.16,43.17,170880.0,39.5293,39.5475,39.447,39.4561,170880.0
2017-06-16 15:50:00,43.18,43.2,43.12,43.15,353016.0,39.4653,39.4836,39.4104,39.4379,353016.0
2017-06-16 15:55:00,43.16,43.17,43.05,43.11,596919.0,39.447,39.4561,39.3465,39.4013,596919.0
2017-06-19 09:30:00,43.7,43.99,43.63,43.97,257490.0,39.9405,40.2056,39.8766,40.1873,257490.0
2017-06-19 09:35:00,43.98,44.38,43.97,44.31,470651.0,40.1965,40.562,40.1873,40.4981,470651.0
2017-06-19 09:40:00,44.3,44.32,44.15,44.22,380434.0,40.4889,40.5072,40.3518,40.4158,380434.0
2017-06-19 09:45:00,44.22,44.24,44.03,44.12,212925.0,40.4158,40.4341,40.2421,40.3244,212925.0
2017-06-19 09:50:00,44.13,44.2,44.07,44.18,184042.0,40.3335,40.3975,40.2787,40.3792,184042.0
2017-06-19 09:55:00,44.18,44.19,44.05,44.11,162287.0,40.3792,40.3884,40.2604,40.3153,162287.0
2017-06-19 10:00:00,44.12,44.35,44.11,44.34,150444.0,40.3244,40.5346,40.3153,40.5255,150444.0
2017-06-19 10:05:00,44.34,44.39,44.26,44.29,140380.0,40.5255,40.5712,40.4524,40.4798,140380.0
2017-06-19 10:10:00,44.29,44.33,44.2,44.25,85230.0,40.4798,40.5163,40.3975,40.4432,85230.0
2017-06-19 10:15:00,44.26,44.28,44.17,44.2,75172.0,40.4524,40.4706,40.3701,40.3975,75172.0
2017-06-19 10:20:00,44.19,44.28,44.19,44.21,104855.0,40.3884,40.4706,40.3884,40.4067,104855.0
2017-06-19 10:25:00,44.2,44.25,44.15,44.25,73761.0,40.3975,40.4432,40.3518,40.4432,73761.0
2017-06-19 10:30:00,44.26,44.34,44.24,44.27,139031.0,40.4524,40.5255,40.4341,40.4615,139031.0
2017-06-19 10:35:00,44.28,44.29,44.14,44.22,115188.0,40.4706,40.4798,40.3427,40.4158,115188.0
2017-06-19 10:40:00,44.21,44.24,44.16,44.24,76059.0,40.4067,40.4341,40.361,40.4341,76059.0
2017-06-19 10:45:00,44.23,44.26,44.21,44.25,131069.0,40.4249,40.4524,40.4067,40.4432,131069.0
2017-06-19 10:50:00,44.25,44.25,44.12,44.14,91766.0,40.4432,40.4432,40.3244,40.3427,91766.0
2017-06-19 10:55:00,44.14,44.19,44.08,44.13,95226.0,40.3427,40.3884,40.2878,40.3335,95226.0
2017-06-19 11:00:00,44.12,44.18,44.07,44.15,81161.0,40.3244,40.3792,40.2787,40.3518,81161.0
2017-06-19 11:05:00,44.15,44.26,44.15,44.22,46873.0,40.3518,40.4524,40.3518,40.4158,46873.0
2017-06-19 11:10:00,44.22,44.27,44.2,44.23,44343.0,40.4158,40.4615,40.3975,40.4249,44343.0
2017-06-19 11:15:00,44.23,44.24,44.13,44.14,46744.0,40.4249,40.4341,40.3335,40.3427,46744.0
2017-06-19 11:20:00,44.15,44.16,44.08,44.11,59014.0,40.3518,40.361,40.2878,40.3153,59014.0
2017-06-19 11:25:00,44.11,44.15,44.1,44.13,43332.0,40.3153,40.3518,40.3061,40.3335,43332.0
2017-06-19 11:30:00,44.12,44.13,44.04,44.09,64594.0,40.3244,40.3335,40.2513,40.297,64594.0
2017-06-19 11:35:00,44.08,44.19,44.07,44.17,95234.0,40.2878,40.3884,40.2787,40.3701,95234.0
2017-06-19 11:40:00,44.18,44.19,44.1,44.1,68540.0,40.3792,40.3884,40.3061,40.3061,68540.0
2017-06-19 11:45:00,44.1,44.2,44.09,44.19,45273.0,40.3061,40.3975,40.297,40.3884,45273.0
2017-06-19 11:50:00,44.19,44.22,44.17,44.19,58533.0,40.3884,40.4158,40.3701,40.3884,58533.0
2017-06-19 11:55:00,44.18,44.23,44.17,44.2,52800.0,40.3792,40.4249,40.3701,40.3975,52800.0
2017-06-19 12:00:00,44.2,44.24,44.17,44.22,57671.0,40.3975,40.4341,40.3701,40.4158,57671.0
2017-06-19 12:05:00,44.22,44.25,44.19,44.19,52536.0,40.4158,40.4432,40.3884,40.3884,52536.0
2017-06-19 12:10:00,44.19,44.2,44.12,44.13,45164.0,40.3884,40.3975,40.3244,40.3335,45164.0
2017-06-19 12:15:00,44.13,44.17,44.12,44.17,52221.0,40.3335,40.3701,40.3244,40.3701,52221.0
2017-06-19 12:20:00,44.17,44.17,44.11,44.11,51828.0,40.3701,40.3701,40.3153,40.3153,51828.0
2017-06-19 12:25:00,44.11,44.13,44.07,44.09,35592.0,40.3153,40.3335,40.2787,40.297,35592.0
2017-06-19 12:30:00,44.1,44.1,44.03,44.03,64188.0,40.3061,40.3061,40.2421,40.2421,64188.0
2017-06-19 12:35:00,44.04,44.05,44.0,44.03,68475.0,40.2513,40.2604,40.2147,40.2421,68475.0
2017-06-19 12:40:00,44.04,44.05,43.98,44.01,73791.0,40.2513,40.2604,40.1965,40.2239,73791.0
2017-06-19 12:45:00,44.01,44.05,44.0,44.03,51864.0,40.2239,40.2604,40.2147,40.2421,51864.0
2017-06-19 12:50:00,44.02,44.04,44.0,44.01,36973.0,40.233,40.2513,40.2147,40.2239,36973.0
2017-06-19 12:55:00,44.01,44.06,44.0,44.04,48303.0,40.2239,40.2696,40.2147,40.2513,48303.0
2017-06-19 13:00:00,44.05,44.06,44.0,44.04,46409.0,40.2604,40.2696,40.2147,40.2513,46409.0
2017-06-19 13:05:00,44.04,44.06,44.03,44.04,34940.0,40.2513,40.2696,40.2421,40.2513,34940.0
2017-06-19 13:10:00,44.04,44.05,44.01,44.04,65945.0,40.2513,40.2604,40.2239,40.2513,65945.0
2017-06-19 13:15:00,44.04,44.04,44.0,44.01,40376.0,40.2513,40.2513,40.2147,40.2239,40376.0
2017-06-19 13:20:00,44.01,44.02,43.98,43.99,37080.0,40.2239,40.233,40.1965,40.2056,37080.0
2017-06-19 13:25:00,44.0,44.03,43.98,44.0,44846.0,40.2147,40.2421,40.1965,40.2147,44846.0
2017-06-19 13:30:00,44.0,44.05,43.98,44.02,77711.0,40.2147,40.2604,40.1965,40.233,77711.0
2017-06-19 13:35:00,44.02,44.06,43.98,44.05,99501.0,40.233,40.2696,40.1965,40.2604,99501.0
2017-06-19 13:40:00,44.05,44.05,43.99,44.0,136421.0,40.2604,40.2604,40.2056,40.2147,136421.0
2017-06-19 13:45:00,44.0,44.01,43.98,43.99,66604.0,40.2147,40.2239,40.1965,40.2056,66604.0
2017-06-19 13:50:00,44.0,44.08,43.99,44.08,68973.0,40.2147,40.2878,40.2056,40.2878,68973.0
2017-06-19 13:55:00,44.08,44.08,44.01,44.03,57666.0,40.2878,40.2878,40.2239,40.2421,57666.0
2017-06-19 14:00:00,44.02,44.11,44.01,44.06,48395.0,40.233,40.3153,40.2239,40.2696,48395.0
2017-06-19 14:05:00,44.06,44.07,44.0,44.04,80399.0,40.2696,40.2787,40.2147,40.2513,80399.0
2017-06-19 14:10:00,44.04,44.05,44.01,44.02,47166.0,40.2513,40.2604,40.2239,40.233,47166.0
2017-06-19 14:15:00,44.02,44.09,44.01,44.06,51460.0,40.233,40.297,40.2239,40.2696,51460.0
2017-06-19 14:20:00,44.06,44.06,43.95,43.95,85361.0,40.2696,40.2696,40.169,40.169,85361.0
2017-06-19 14:25:00,43.96,43.99,43.93,43.96,61348.0,40.1782,40.2056,40.1508,40.1782,61348.0
2017-06-19 14:30:00,43.96,44.02,43.94,44.01,93679.0,40.1782,40.233,40.1599,40.2239,93679.0
2017-06-19 14:35:00,44.01,44.04,44.0,44.03,72487.0,40.2239,40.2513,40.2147,40.2421,72487.0
2017-06-19 14:40:00,44.02,44.03,43.98,44.03,77570.0,40.233,40.2421,40.1965,40.2421,77570.0
2017-06-19 14:45:00,44.03,44.05,43.94,43.97,87716.0,40.2421,40.2604,40.1599,40.1873,87716.0
2017-06-19 14:50:00,43.97,43.97,43.92,43.94,98449.0,40.1873,40.1873,40.1416,40.1599,98449.0
2017-06-19 14:55:00,43.94,43.97,43.9,43.96,70021.0,40.1599,40.1873,40.1233,40.1782,70021.0
2017-06-19 15:00:00,43.96,43.98,43.93,43.94,61282.0,40.1782,40.1965,40.1508,40.1599,61282.0
2017-06-19 15:05:00,43.94,43.97,43.92,43.96,82926.0,40.1599,40.1873,40.1416,40.1782,82926.0
2017-06-19 15:10:00,43.96,44.01,43.93,44.01,107541.0,40.1782,40.2239,40.1508,40.2239,107541.0
2017-06-19 15:15:00,44.01,44.08,44.01,44.08,93142.0,40.2239,40.2878,40.2239,40.2878,93142.0
2017-06-19 15:20:00,44.08,44.11,44.05,44.09,140726.0,40.2878,40.3153,40.2604,40.297,140726.0
2017-06-19 15:25:00,44.09,44.12,44.07,44.11,102739.0,40.297,40.3244,40.2787,40.3153,102739.0
2017-06-19 15:30:00,44.11,44.19,44.09,44.18,173428.0,40.3153,40.3884,40.297,40.3792,173428.0
2017-06-19 15:35:00,44.18,44.26,44.17,44.26,203142.0,40.3792,40.4524,40.3701,40.4524,203142.0
2017-06-19 15:40:00,44.26,44.27,44.23,44.27,128552.0,40.4524,40.4615,40.4249,40.4615,128552.0
2017-06-19 15:45:00,44.27,44.29,44.23,44.27,151299.0,40.4615,40.4798,40.4249,40.4615,151299.0
2017-06-19 15:50:00,44.27,44.36,44.27,44.32,316759.0,40.4615,40.5438,40.4615,40.5072,316759.0
2017-06-19 15:55:00,44.32,44.32,44.22,44.28,647942.0,40.5072,40.5072,40.4158,40.4706,647942.0
2017-06-20 09:30:00,44.3,44.56,44.13,44.29,341211.0,40.4889,40.7266,40.3335,40.4798,341211.0
2017-06-20 09:35:00,44.31,44.48,44.31,44.42,143356.0,40.4981,40.6534,40.4981,40.5986,143356.0
2017-06-20 09:40:00,44.41,44.59,44.41,44.43,162529.0,40.5895,40.754,40.5895,40.6077,162529.0
2017-06-20 09:45:00,44.44,44.56,44.37,44.41,132277.0,40.6169,40.7266,40.5529,40.5895,132277.0
2017-06-20 09:50:00,44.4,44.52,44.32,44.49,129948.0,40.5803,40.69,40.5072,40.6626,129948.0
2017-06-20 09:55:00,44.48,44.53,44.3,44.33,123040.0,40.6534,40.6991,40.4889,40.5163,123040.0
2017-06-20 10:00:00,44.34,44.41,44.29,44.41,206230.0,40.5255,40.5895,40.4798,40.5895,206230.0
2017-06-20 10:05:00,44.4,44.45,44.17,44.18,212812.0,40.5803,40.626,40.3701,40.3792,212812.0
2017-06-20 10:10:00,44.18,44.29,44.15,44.19,274564.0,40.3792,40.4798,40.3518,40.3884,274564.0
2017-06-20 10:15:00,44.18,44.21,44.12,44.12,145167.0,40.3792,40.4067,40.3244,40.3244,145167.0
2017-06-20 10:20:00,44.12,44.13,44.06,44.06,158923.0,40.3244,40.3335,40.2696,40.2696,158923.0
2017-06-20 10:25:00,44.05,44.1,43.94,43.95,168346.0,40.2604,40.3061,40.1599,40.169,168346.0
2017-06-20 10:30:00,43.96,44.02,43.94,43.98,121586.0,40.1782,40.233,40.1599,40.1965,121586.0
2017-06-20 10:35:00,43.97,44.0,43.91,44.0,81908.0,40.1873,40.2147,40.1325,40.2147,81908.0
2017-06-20 10:40:00,43.99,44.11,43.98,44.09,60117.0,40.2056,40.3153,40.1965,40.297,60117.0
2017-06-20 10:45:00,44.09,44.11,43.99,44.04,77837.0,40.297,40.3153,40.2056,40.2513,77837.0
2017-06-20 10:50:00,44.03,44.05,43.92,43.93,84722.0,40.2421,40.2604,40.1416,40.1508,84722.0
2017-06-20 10:55:00,43.94,43.99,43.9,43.95,71137.0,40.1599,40.2056,40.1233,40.169,71137.0
2017-06-20 11:00:00,43.95,43.96,43.82,43.87,100018.0,40.169,40.1782,40.0502,40.0959,100018.0
2017-06-20 11:05:00,43.87,43.91,43.79,43.83,75617.0,40.0959,40.1325,40.0228,40.0594,75617.0
2017-06-20 11:10:00,43.83,43.85,43.73,43.84,131528.0,40.0594,40.0776,39.968,40.0685,131528.0
2017-06-20 11:15:00,43.85,43.86,43.71,43.79,73821.0,40.0776,40.0868,39.9497,40.0228,73821.0
2017-06-20 11:20:00,43.79,43.8,43.7,43.74,53108.0,40.0228,40.0319,39.9405,39.9771,53108.0
2017-06-20 11:25:00,43.75,43.75,43.63,43.63,92004.0,39.9862,39.9862,39.8766,39.8766,92004.0
2017-06-20 11:30:00,43.63,43.64,43.5,43.57,183633.0,39.8766,39.8857,39.7577,39.8217,183633.0
2017-06-20 11:35:00,43.58,43.59,43.5,43.51,55470.0,39.8309,39.84,39.7577,39.7669,55470.0
2017-06-20 11:40:00,43.51,43.56,43.47,43.55,144449.0,39.7669,39.8126,39.7303,39.8034,144449.0
2017-06-20 11:45:00,43.55,43.66,43.52,43.66,110970.0,39.8034,39.904,39.776,39.904,110970.0
2017-06-20 11:50:00,43.66,43.71,43.6,43.71,87890.0,39.904,39.9497,39.8491,39.9497,87890.0
2017-06-20 11:55:00,43.71,43.74,43.65,43.66,59383.0,39.9497,39.9771,39.8948,39.904,59383.0
2017-06-20 12:00:00,43.66,43.7,43.62,43.68,53872.0,39.904,39.9405,39.8674,39.9223,53872.0
2017-06-20 12:05:00,43.68,43.7,43.61,43.64,47324.0,39.9223,39.9405,39.8583,39.8857,47324.0
2017-06-20 12:10:00,43.64,43.65,43.6,43.64,63145.0,39.8857,39.8948,39.8491,39.8857,63145.0
2017-06-20 12:15:00,43.64,43.65,43.54,43.55,55342.0,39.8857,39.8948,39.7943,39.8034,55342.0
2017-06-20 12:20:00,43.55,43.57,43.43,43.46,107179.0,39.8034,39.8217,39.6938,39.7212,107179.0
2017-06-20 12:25:00,43.46,43.51,43.43,43.48,61566.0,39.7212,39.7669,39.6938,39.7395,61566.0
2017-06-20 12:30:00,43.48,43.5,43.45,43.5,78977.0,39.7395,39.7577,39.712,39.7577,78977.0
2017-06-20 12:35:00,43.5,43.54,43.49,43.5,96615.0,39.7577,39.7943,39.7486,39.7577,96615.0
2017-06-20 12:40:00,43.5,43.56,43.49,43.52,35957.0,39.7577,39.8126,39.7486,39.776,35957.0
2017-06-20 12:45:00,43.51,43.53,43.46,43.5,37085.0,39.7669,39.7852,39.7212,39.7577,37085.0
2017-06-20 12:50:00,43.49,43.54,43.47,43.52,34750.0,39.7486,39.7943,39.7303,39.776,34750.0
2017-06-20 12:55:00,43.53,43.59,43.52,43.59,46499.0,39.7852,39.84,39.776,39.84,46499.0
2017-06-20 13:00:00,43.6,43.62,43.56,43.59,54626.0,39.8491,39.8674,39.8126,39.84,54626.0
2017-06-20 13:05:00,43.59,43.63,43.58,43.59,29119.0,39.84,39.8766,39.8309,39.84,29119.0
2017-06-20 13:10:00,43.59,43.62,43.58,43.59,73488.0,39.84,39.8674,39.8309,39.84,73488.0
2017-06-20 13:15:00,43.58,43.6,43.54,43.55,34209.0,39.8309,39.8491,39.7943,39.8034,34209.0
2017-06-20 13:20:00,43.56,43.62,43.56,43.62,61301.0,39.8126,39.8674,39.8126,39.8674,61301.0
2017-06-20 13:25:00,43.62,43.65,43.57,43.6,60025.0,39.8674,39.8948,39.8217,39.8491,60025.0
2017-06-20 13:30:00,43.61,43.64,43.6,43.62,30612.0,39.8583,39.8857,39.8491,39.8674,30612.0
2017-06-20 13:35:00,43.62,43.65,43.6,43.61,43472.0,39.8674,39.8948,39.8491,39.8583,43472.0
2017-06-20 13:40:00,43.61,43.62,43.54,43.59,45578.0,39.8583,39.8674,39.7943,39.84,45578.0
2017-06-20 13:45:00,43.58,43.59,43.53,43.53,48788.0,39.8309,39.84,39.7852,39.7852,48788.0
2017-06-20 13:50:00,43.54,43.59,43.52,43.58,35991.0,39.7943,39.84,39.776,39.8309,35991.0
2017-06-20 13:55:00,43.59,43.59,43.53,43.57,58567.0,39.84,39.84,39.7852,39.8217,58567.0
2017-06-20 14:00:00,43.57,43.59,43.54,43.56,54550.0,39.8217,39.84,39.7943,39.8126,54550.0
2017-06-20 14:05:00,43.56,43.63,43.55,43.62,44280.0,39.8126,39.8766,39.8034,39.8674,44280.0
2017-06-20 14:10:00,43.62,43.64,43.59,43.6,33948.0,39.8674,39.8857,39.84,39.8491,33948.0
2017-06-20 14:15:00,43.6,43.6,43.51,43.53,66097.0,39.8491,39.8491,39.7669,39.7852,66097.0
2017-06-20 14:20:00,43.53,43.54,43.47,43.47,57457.0,39.7852,39.7943,39.7303,39.7303,57457.0
2017-06-20 14:25:00,43.47,43.5,43.45,43.48,57684.0,39.7303,39.7577,39.712,39.7395,57684.0
2017-06-20 14:30:00,43.47,43.49,43.44,43.45,43345.0,39.7303,39.7486,39.7029,39.712,43345.0
2017-06-20 14:35:00,43.45,43.45,43.32,43.36,197442.0,39.712,39.712,39.5932,39.6298,197442.0
2017-06-20 14:40:00,43.36,43.36,43.3,43.3,130334.0,39.6298,39.6298,39.575,39.575,130334.0
2017-06-20 14:45:00,43.3,43.43,43.3,43.41,145198.0,39.575,39.6938,39.575,39.6755,145198.0
2017-06-20 14:50:00,43.4,43.51,43.39,43.5,134442.0,39.6663,39.7669,39.6572,39.7577,134442.0
2017-06-20 14:55:00,43.51,43.53,43.48,43.51,62032.0,39.7669,39.7852,39.7395,39.7669,62032.0
2017-06-20 15:00:00,43.51,43.6,43.5,43.58,78546.0,39.7669,39.8491,39.7577,39.8309,78546.0
2017-06-20 15:05:00,43.58,43.61,43.52,43.54,66437.0,39.8309,39.8583,39.776,39.7943,66437.0
2017-06-20 15:10:00,43.55,43.63,43.52,43.62,59757.0,39.8034,39.8766,39.776,39.8674,59757.0
2017-06-20 15:15:00,43.63,43.68,43.63,43.66,78755.0,39.8766,39.9223,39.8766,39.904,78755.0
2017-06-20 15:20:00,43.66,43.67,43.62,43.63,43375.0,39.904,39.9131,39.8674,39.8766,43375.0
2017-06-20 15:25:00,43.63,43.63,43.56,43.59,155129.0,39.8766,39.8766,39.8126,39.84,155129.0
2017-06-20 15:30:00,43.59,43.59,43.47,43.51,130693.0,39.84,39.84,39.7303,39.7669,130693.0
2017-06-20 15:35:00,43.51,43.53,43.44,43.5,99976.0,39.7669,39.7852,39.7029,39.7577,99976.0
2017-06-20 15:40:00,43.5,43.54,43.45,43.45,118749.0,39.7577,39.7943,39.712,39.712,118749.0
2017-06-20 15:45:00,43.45,43.48,43.39,43.4,107619.0,39.712,39.7395,39.6572,39.6663,107619.0
2017-06-20 15:50:00,43.4,43.47,43.39,43.39,155517.0,39.6663,39.7303,39.6572,39.6572,155517.0
2017-06-20 15:55:00,43.4,43.45,43.34,43.36,404472.0,39.6663,39.712,39.6115,39.6298,404472.0
2017-06-21 09:30:00,43.41,43.66,43.35,43.36,299241.0,39.6755,39.904,39.6206,39.6298,299241.0
2017-06-21 09:35:00,43.35,43.53,43.28,43.5,143728.0,39.6206,39.7852,39.5567,39.7577,143728.0
2017-06-21 09:40:00,43.5,43.57,43.36,43.42,114840.0,39.7577,39.8217,39.6298,39.6846,114840.0
2017-06-21 09:45:00,43.41,43.49,43.29,43.29,143211.0,39.6755,39.7486,39.5658,39.5658,143211.0
2017-06-21 09:50:00,43.28,43.33,43.17,43.2,260460.0,39.5567,39.6024,39.4561,39.4836,260460.0
2017-06-21 09:55:00,43.21,43.27,43.09,43.11,155015.0,39.4927,39.5475,39.383,39.4013,155015.0
2017-06-21 10:00:00,43.11,43.37,43.09,43.3,194300.0,39.4013,39.6389,39.383,39.575,194300.0
2017-06-21 10:05:00,43.3,43.42,43.29,43.38,160030.0,39.575,39.6846,39.5658,39.6481,160030.0
2017-06-21 10:10:00,43.39,43.4,43.27,43.33,92895.0,39.6572,39.6663,39.5475,39.6024,92895.0
2017-06-21 10:15:00,43.32,43.34,43.24,43.26,110390.0,39.5932,39.6115,39.5201,39.5384,110390.0
2017-06-21 10:20:00,43.26,43.34,43.24,43.31,180846.0,39.5384,39.6115,39.5201,39.5841,180846.0
2017-06-21 10:25:00,43.31,43.31,43.25,43.28,74474.0,39.5841,39.5841,39.5293,39.5567,74474.0
2017-06-21 10:30:00,43.28,43.45,43.28,43.44,199709.0,39.5567,39.712,39.5567,39.7029,199709.0
2017-06-21 10:35:00,43.44,43.47,43.39,43.43,90126.0,39.7029,39.7303,39.6572,39.6938,90126.0
2017-06-21 10:40:00,43.43,43.56,43.42,43.52,296938.0,39.6938,39.8126,39.6846,39.776,296938.0
2017-06-21 10:45:00,43.51,43.58,43.5,43.56,59283.0,39.7669,39.8309,39.7577,39.8126,59283.0
2017-06-21 10:50:00,43.55,43.62,43.54,43.61,63239.0,39.8034,39.8674,39.7943,39.8583,63239.0
2017-06-21 10:55:00,43.61,43.65,43.54,43.62,98620.0,39.8583,39.8948,39.7943,39.8674,98620.0
2017-06-21 11:00:00,43.62,43.62,43.51,43.52,223993.0,39.8674,39.8674,39.7669,39.776,223993.0
2017-06-21 11:05:00,43.52,43.65,43.52,43.61,128835.0,39.776,39.8948,39.776,39.8583,128835.0
2017-06-21 11:10:00,43.61,43.65,43.52,43.57,123947.0,39.8583,39.8948,39.776,39.8217,123947.0
2017-06-21 11:15:00,43.56,43.57,43.49,43.53,91966.0,39.8126,39.8217,39.7486,39.7852,91966.0
2017-06-21 11:20:00,43.52,43.64,43.52,43.57,116005.0,39.776,39.8857,39.776,39.8217,116005.0
2017-06-21 11:25:00,43.57,43.61,43.54,43.56,151958.0,39.8217,39.8583,39.7943,39.8126,151958.0
2017-06-21 11:30:00,43.56,43.61,43.52,43.58,162867.0,39.8126,39.8583,39.776,39.8309,162867.0
2017-06-21 11:35:00,43.57,43.64,43.51,43.52,103251.0,39.8217,39.8857,39.7669,39.776,103251.0
2017-06-21 11:40:00,43.53,43.57,43.5,43.52,56738.0,39.7852,39.8217,39.7577,39.776,56738.0
2017-06-21 11:45:00,43.52,43.56,43.5,43.55,45721.0,39.776,39.8126,39.7577,39.8034,45721.0
2017-06-21 11:50:00,43.55,43.6,43.49,43.56,94499.0,39.8034,39.8491,39.7486,39.8126,94499.0
2017-06-21 11:55:00,43.56,43.64,43.51,43.62,104210.0,39.8126,39.8857,39.7669,39.8674,104210.0
2017-06-21 12:00:00,43.62,43.63,43.54,43.57,140809.0,39.8674,39.8766,39.7943,39.8217,140809.0
2017-06-21 12:05:00,43.56,43.59,43.49,43.55,53938.0,39.8126,39.84,39.7486,39.8034,53938.0
2017-06-21 12:10:00,43.55,43.56,43.51,43.55,40182.0,39.8034,39.8126,39.7669,39.8034,40182.0
2017-06-21 12:15:00,43.55,43.57,43.49,43.55,93371.0,39.8034,39.8217,39.7486,39.8034,93371.0
2017-06-21 12:20:00,43.54,43.68,43.54,43.67,125370.0,39.7943,39.9223,39.7943,39.9131,125370.0
2017-06-21 12:25:00,43.66,43.72,43.66,43.69,111730.0,39.904,39.9588,39.904,39.9314,111730.0
2017-06-21 12:30:00,43.69,43.74,43.66,43.67,266316.0,39.9314,39.9771,39.904,39.9131,266316.0
2017-06-21 12:35:00,43.66,43.72,43.65,43.71,56728.0,39.904,39.9588,39.8948,39.9497,56728.0
2017-06-21 12:40:00,43.7,43.75,43.69,43.71,75760.0,39.9405,39.9862,39.9314,39.9497,75760.0
2017-06-21 12:45:00,43.71,43.72,43.65,43.69,66780.0,39.9497,39.9588,39.8948,39.9314,66780.0
2017-06-21 12:50:00,43.68,43.73,43.67,43.73,60175.0,39.9223,39.968,39.9131,39.968,60175.0
2017-06-21 12:55:00,43.72,43.73,43.54,43.58,79592.0,39.9588,39.968,39.7943,39.8309,79592.0
2017-06-21 13:00:00,43.58,43.66,43.57,43.61,113260.0,39.8309,39.904,39.8217,39.8583,113260.0
2017-06-21 13:05:00,43.61,43.69,43.58,43.69,188206.0,39.8583,39.9314,39.8309,39.9314,188206.0
2017-06-21 13:10:00,43.69,43.7,43.64,43.66,82283.0,39.9314,39.9405,39.8857,39.904,82283.0
2017-06-21 13:15:00,43.66,43.75,43.66,43.73,42366.0,39.904,39.9862,39.904,39.968,42366.0
2017-06-21 13:20:00,43.74,43.77,43.71,43.71,33974.0,39.9771,40.0045,39.9497,39.9497,33974.0
2017-06-21 13:25:00,43.71,43.73,43.68,43.69,44851.0,39.9497,39.968,39.9223,39.9314,44851.0
2017-06-21 13:30:00,43.69,43.79,43.69,43.79,107972.0,39.9314,40.0228,39.9314,40.0228,107972.0
2017-06-21 13:35:00,43.79,43.82,43.75,43.75,58849.0,40.0228,40.0502,39.9862,39.9862,58849.0
2017-06-21 13:40:00,43.76,43.77,43.73,43.76,38499.0,39.9954,40.0045,39.968,39.9954,38499.0
2017-06-21 13:45:00,43.76,43.76,43.68,43.7,42917.0,39.9954,39.9954,39.9223,39.9405,42917.0
2017-06-21 13:50:00,43.71,43.73,43.66,43.68,85853.0,39.9497,39.968,39.904,39.9223,85853.0
2017-06-21 13:55:00,43.68,43.71,43.66,43.68,97284.0,39.9223,39.9497,39.904,39.9223,97284.0
2017-06-21 14:00:00,43.68,43.71,43.64,43.65,289180.0,39.9223,39.9497,39.8857,39.8948,289180.0
2017-06-21 14:05:00,43.64,43.64,43.57,43.59,74871.0,39.8857,39.8857,39.8217,39.84,74871.0
2017-06-21 14:10:00,43.59,43.65,43.58,43.63,38656.0,39.84,39.8948,39.8309,39.8766,38656.0
2017-06-21 14:15:00,43.64,43.71,43.63,43.66,54342.0,39.8857,39.9497,39.8766,39.904,54342.0
2017-06-21 14:20:00,43.65,43.66,43.61,43.61,33212.0,39.8948,39.904,39.8583,39.8583,33212.0
2017-06-21 14:25:00,43.6,43.63,43.51,43.54,40310.0,39.8491,39.8766,39.7669,39.7943,40310.0
2017-06-21 14:30:00,43.53,43.59,43.51,43.54,48548.0,39.7852,39.84,39.7669,39.7943,48548.0
2017-06-21 14:35:00,43.55,43.65,43.54,43.63,56137.0,39.8034,39.8948,39.7943,39.8766,56137.0
2017-06-21 14:40:00,43.62,43.68,43.59,43.65,50274.0,39.8674,39.9223,39.84,39.8948,50274.0
2017-06-21 14:45:00,43.64,43.65,43.61,43.65,39825.0,39.8857,39.8948,39.8583,39.8948,39825.0
2017-06-21 14:50:00,43.66,43.66,43.61,43.63,33204.0,39.904,39.904,39.8583,39.8766,33204.0
2017-06-21 14:55:00,43.63,43.66,43.61,43.62,31110.0,39.8766,39.904,39.8583,39.8674,31110.0
2017-06-21 15:00:00,43.61,43.61,43.54,43.58,51041.0,39.8583,39.8583,39.7943,39.8309,51041.0
2017-06-21 15:05:00,43.57,43.63,43.56,43.62,30304.0,39.8217,39.8766,39.8126,39.8674,30304.0
2017-06-21 15:10:00,43.62,43.64,43.56,43.57,32441.0,39.8674,39.8857,39.8126,39.8217,32441.0
2017-06-21 15:15:00,43.58,43.6,43.56,43.58,89868.0,39.8309,39.8491,39.8126,39.8309,89868.0
2017-06-21 15:20:00,43.58,43.61,43.54,43.61,71034.0,39.8309,39.8583,39.7943,39.8583,71034.0
2017-06-21 15:25:00,43.6,43.63,43.57,43.62,38879.0,39.8491,39.8766,39.8217,39.8674,38879.0
2017-06-21 15:30:00,43.62,43.62,43.57,43.58,45519.0,39.8674,39.8674,39.8217,39.8309,45519.0
2017-06-21 15:35:00,43.58,43.6,43.48,43.5,141576.0,39.8309,39.8491,39.7395,39.7577,141576.0
2017-06-21 15:40:00,43.5,43.53,43.49,43.52,63042.0,39.7577,39.7852,39.7486,39.776,63042.0
2017-06-21 15:45:00,43.52,43.58,43.51,43.54,95766.0,39.776,39.8309,39.7669,39.7943,95766.0
2017-06-21 15:50:00,43.54,43.61,43.53,43.61,148482.0,39.7943,39.8583,39.7852,39.8583,148482.0
2017-06-21 15:55:00,43.6,43.64,43.54,43.61,527427.0,39.8491,39.8857,39.7943,39.8583,527427.0
2017-06-22 09:30:00,43.69,43.92,43.63,43.74,258845.0,39.9314,40.1416,39.8766,39.9771,258845.0
2017-06-22 09:35:00,43.73,43.73,43.29,43.3,199216.0,39.968,39.968,39.5658,39.575,199216.0
2017-06-22 09:40:00,43.31,43.54,43.31,43.54,94578.0,39.5841,39.7943,39.5841,39.7943,94578.0
2017-06-22 09:45:00,43.53,43.54,43.29,43.32,105148.0,39.7852,39.7943,39.5658,39.5932,105148.0
2017-06-22 09:50:00,43.32,43.34,43.09,43.19,157411.0,39.5932,39.6115,39.383,39.4744,157411.0
2017-06-22 09:55:00,43.19,43.28,43.15,43.22,151343.0,39.4744,39.5567,39.4379,39.5018,151343.0
2017-06-22 10:00:00,43.22,43.3,43.14,43.22,87641.0,39.5018,39.575,39.4287,39.5018,87641.0
2017-06-22 10:05:00,43.22,43.29,43.16,43.25,57770.0,39.5018,39.5658,39.447,39.5293,57770.0
2017-06-22 10:10:00,43.24,43.35,43.23,43.28,158474.0,39.5201,39.6206,39.511,39.5567,158474.0
2017-06-22 10:15:00,43.29,43.3,43.17,43.19,67315.0,39.5658,39.575,39.4561,39.4744,67315.0
2017-06-22 10:20:00,43.19,43.19,43.08,43.15,116104.0,39.4744,39.4744,39.3739,39.4379,116104.0
2017-06-22 10:25:00,43.16,43.17,43.11,43.17,47325.0,39.447,39.4561,39.4013,39.4561,47325.0
2017-06-22 10:30:00,43.17,43.27,43.15,43.18,168973.0,39.4561,39.5475,39.4379,39.4653,168973.0
2017-06-22 10:35:00,43.18,43.32,43.18,43.32,187427.0,39.4653,39.5932,39.4653,39.5932,187427.0
2017-06-22 10:40:00,43.32,43.4,43.29,43.4,78342.0,39.5932,39.6663,39.5658,39.6663,78342.0
2017-06-22 10:45:00,43.39,43.46,43.38,43.44,83185.0,39.6572,39.7212,39.6481,39.7029,83185.0
2017-06-22 10:50:00,43.44,43.56,43.44,43.46,78885.0,39.7029,39.8126,39.7029,39.7212,78885.0
2017-06-22 10:55:00,43.47,43.5,43.39,43.45,49076.0,39.7303,39.7577,39.6572,39.712,49076.0
2017-06-22 11:00:00,43.46,43.48,43.39,43.45,40641.0,39.7212,39.7395,39.6572,39.712,40641.0
2017-06-22 11:05:00,43.45,43.48,43.38,43.41,42773.0,39.712,39.7395,39.6481,39.6755,42773.0
2017-06-22 11:10:00,43.41,43.48,43.4,43.44,85060.0,39.6755,39.7395,39.6663,39.7029,85060.0
2017-06-22 11:15:00,43.44,43.44,43.34,43.37,51278.0,39.7029,39.7029,39.6115,39.6389,51278.0
2017-06-22 11:20:00,43.38,43.47,43.35,43.42,56086.0,39.6481,39.7303,39.6206,39.6846,56086.0
2017-06-22 11:25:00,43.41,43.46,43.39,43.41,40752.0,39.6755,39.7212,39.6572,39.6755,40752.0
2017-06-22 11:30:00,43.4,43.43,43.37,43.41,37188.0,39.6663,39.6938,39.6389,39.6755,37188.0
2017-06-22 11:35:00,43.41,43.47,43.39,43.47,33843.0,39.6755,39.7303,39.6572,39.7303,33843.0
2017-06-22 11:40:00,43.47,43.49,43.35,43.37,93229.0,39.7303,39.7486,39.6206,39.6389,93229.0
2017-06-22 11:45:00,43.36,43.42,43.34,43.4,23442.0,39.6298,39.6846,39.6115,39.6663,23442.0
2017-06-22 11:50:00,43.41,43.44,43.39,43.44,22664.0,39.6755,39.7029,39.6572,39.7029,22664.0
2017-06-22 11:55:00,43.44,43.5,43.43,43.5,63978.0,39.7029,39.7577,39.6938,39.7577,63978.0
2017-06-22 12:00:00,43.49,43.52,43.44,43.46,51527.0,39.7486,39.776,39.7029,39.7212,51527.0
2017-06-22 12:05:00,43.47,43.5,43.45,43.45,29653.0,39.7303,39.7577,39.712,39.712,29653.0
2017-06-22 12:10:00,43.46,43.5,43.45,43.49,25320.0,39.7212,39.7577,39.712,39.7486,25320.0
2017-06-22 12:15:00,43.48,43.52,43.47,43.49,36907.0,39.7395,39.776,39.7303,39.7486,36907.0
2017-06-22 12:20:00,43.48,43.53,43.46,43.52,23503.0,39.7395,39.7852,39.7212,39.776,23503.0
2017-06-22 12:25:00,43.51,43.54,43.49,43.52,34028.0,39.7669,39.7943,39.7486,39.776,34028.0
2017-06-22 12:30:00,43.52,43.56,43.51,43.56,21914.0,39.776,39.8126,39.7669,39.8126,21914.0
2017-06-22 12:35:00,43.55,43.56,43.49,43.51,30980.0,39.8034,39.8126,39.7486,39.7669,30980.0
2017-06-22 12:40:00,43.52,43.54,43.48,43.52,31099.0,39.776,39.7943,39.7395,39.776,31099.0
2017-06-22 12:45:00,43.52,43.54,43.42,43.43,94351.0,39.776,39.7943,39.6846,39.6938,94351.0
2017-06-22 12:50:00,43.43,43.48,43.41,43.44,67899.0,39.6938,39.7395,39.6755,39.7029,67899.0
2017-06-22 12:55:00,43.44,43.47,43.38,43.4,44299.0,39.7029,39.7303,39.6481,39.6663,44299.0
2017-06-22 13:00:00,43.4,43.45,43.39,43.44,52676.0,39.6663,39.712,39.6572,39.7029,52676.0
2017-06-22 13:05:00,43.43,43.46,43.41,43.43,49897.0,39.6938,39.7212,39.6755,39.6938,49897.0
2017-06-22 13:10:00,43.44,43.47,43.4,43.41,41656.0,39.7029,39.7303,39.6663,39.6755,41656.0
2017-06-22 13:15:00,43.41,43.42,43.38,43.4,43383.0,39.6755,39.6846,39.6481,39.6663,43383.0
2017-06-22 13:20:00,43.4,43.42,43.38,43.41,34521.0,39.6663,39.6846,39.6481,39.6755,34521.0
2017-06-22 13:25:00,43.41,43.41,43.37,43.39,43891.0,39.6755,39.6755,39.6389,39.6572,43891.0
2017-06-22 13:30:00,43.39,43.41,43.37,43.41,64475.0,39.6572,39.6755,39.6389,39.6755,64475.0
2017-06-22 13:35:00,43.4,43.41,43.31,43.34,126314.0,39.6663,39.6755,39.5841,39.6115,126314.0
2017-06-22 13:40:00,43.35,43.4,43.35,43.4,19740.0,39.6206,39.6663,39.6206,39.6663,19740.0
2017-06-22 13:45:00,43.4,43.42,43.38,43.4,46048.0,39.6663,39.6846,39.6481,39.6663,46048.0
2017-06-22 13:50:00,43.4,43.41,43.38,43.39,34034.0,39.6663,39.6755,39.6481,39.6572,34034.0
2017-06-22 13:55:00,43.39,43.42,43.39,43.41,37638.0,39.6572,39.6846,39.6572,39.6755,37638.0
2017-06-22 14:00:00,43.41,43.41,43.38,43.39,44648.0,39.6755,39.6755,39.6481,39.6572,44648.0
2017-06-22 14:05:00,43.4,43.42,43.39,43.4,62916.0,39.6663,39.6846,39.6572,39.6663,62916.0
2017-06-22 14:10:00,43.41,43.43,43.39,43.42,41346.0,39.6755,39.6938,39.6572,39.6846,41346.0
2017-06-22 14:15:00,43.42,43.42,43.37,43.4,53538.0,39.6846,39.6846,39.6389,39.6663,53538.0
2017-06-22 14:20:00,43.4,43.4,43.34,43.37,37023.0,39.6663,39.6663,39.6115,39.6389,37023.0
2017-06-22 14:25:00,43.37,43.39,43.36,43.37,51798.0,39.6389,39.6572,39.6298,39.6389,51798.0
2017-06-22 14:30:00,43.36,43.43,43.36,43.43,47025.0,39.6298,39.6938,39.6298,39.6938,47025.0
2017-06-22 14:35:00,43.43,43.45,43.39,43.43,47326.0,39.6938,39.712,39.6572,39.6938,47326.0
2017-06-22 14:40:00,43.43,43.49,43.42,43.48,44507.0,39.6938,39.7486,39.6846,39.7395,44507.0
2017-06-22 14:45:00,43.48,43.51,43.47,43.5,31854.0,39.7395,39.7669,39.7303,39.7577,31854.0
2017-06-22 14:50:00,43.49,43.5,43.47,43.49,26793.0,39.7486,39.7577,39.7303,39.7486,26793.0
2017-06-22 14:55:00,43.48,43.52,43.48,43.51,49786.0,39.7395,39.776,39.7395,39.7669,49786.0
2017-06-22 15:00:00,43.51,43.53,43.48,43.52,36233.0,39.7669,39.7852,39.7395,39.776,36233.0
2017-06-22 15:05:00,43.51,43.57,43.5,43.54,60520.0,39.7669,39.8217,39.7577,39.7943,60520.0
2017-06-22 15:10:00,43.53,43.55,43.45,43.46,45368.0,39.7852,39.8034,39.712,39.7212,45368.0
2017-06-22 15:15:00,43.46,43.49,43.45,43.48,30953.0,39.7212,39.7486,39.712,39.7395,30953.0
2017-06-22 15:20:00,43.48,43.51,43.46,43.5,35908.0,39.7395,39.7669,39.7212,39.7577,35908.0
2017-06-22 15:25:00,43.5,43.54,43.48,43.53,54605.0,39.7577,39.7943,39.7395,39.7852,54605.0
2017-06-22 15:30:00,43.53,43.54,43.47,43.47,53268.0,39.7852,39.7943,39.7303,39.7303,53268.0
2017-06-22 15:35:00,43.48,43.51,43.42,43.43,64368.0,39.7395,39.7669,39.6846,39.6938,64368.0
2017-06-22 15:40:00,43.43,43.44,43.39,43.41,53326.0,39.6938,39.7029,39.6572,39.6755,53326.0
2017-06-22 15:45:00,43.4,43.41,43.35,43.36,120703.0,39.6663,39.6755,39.6206,39.6298,120703.0
2017-06-22 15:50:00,43.35,43.38,43.32,43.38,190383.0,39.6206,39.6481,39.5932,39.6481,190383.0
2017-06-22 15:55:00,43.37,43.4,43.32,43.34,319453.0,39.6389,39.6663,39.5932,39.6115,319453.0
2017-06-23 09:30:00,43.45,43.57,43.41,43.47,269051.0,39.712,39.8217,39.6755,39.7303,269051.0
2017-06-23 09:35:00,43.47,43.67,43.43,43.67,133427.0,39.7303,39.9131,39.6938,39.9131,133427.0
2017-06-23 09:40:00,43.66,43.75,43.41,43.5,246153.0,39.904,39.9862,39.6755,39.7577,246153.0
2017-06-23 09:45:00,43.48,43.59,43.44,43.5,102378.0,39.7395,39.84,39.7029,39.7577,102378.0
2017-06-23 09:50:00,43.51,43.63,43.48,43.61,86955.0,39.7669,39.8766,39.7395,39.8583,86955.0
2017-06-23 09:55:00,43.6,43.66,43.55,43.66,151092.0,39.8491,39.904,39.8034,39.904,151092.0
2017-06-23 10:00:00,43.67,43.71,43.62,43.66,127214.0,39.9131,39.9497,39.8674,39.904,127214.0
2017-06-23 10:05:00,43.66,43.73,43.66,43.71,58793.0,39.904,39.968,39.904,39.9497,58793.0
2017-06-23 10:10:00,43.71,43.71,43.61,43.63,86179.0,39.9497,39.9497,39.8583,39.8766,86179.0
2017-06-23 10:15:00,43.63,43.75,43.63,43.73,116234.0,39.8766,39.9862,39.8766,39.968,116234.0
2017-06-23 10:20:00,43.73,43.93,43.72,43.91,187441.0,39.968,40.1508,39.9588,40.1325,187441.0
2017-06-23 10:25:00,43.91,43.96,43.9,43.91,82079.0,40.1325,40.1782,40.1233,40.1325,82079.0
2017-06-23 10:30:00,43.92,44.04,43.89,44.0,145935.0,40.1416,40.2513,40.1142,40.2147,145935.0
2017-06-23 10:35:00,43.99,44.04,43.9,44.04,93478.0,40.2056,40.2513,40.1233,40.2513,93478.0
2017-06-23 10:40:00,44.04,44.08,43.98,44.07,138415.0,40.2513,40.2878,40.1965,40.2787,138415.0
2017-06-23 10:45:00,44.07,44.12,44.04,44.1,129970.0,40.2787,40.3244,40.2513,40.3061,129970.0
2017-06-23 10:50:00,44.1,44.15,44.09,44.11,90270.0,40.3061,40.3518,40.297,40.3153,90270.0
2017-06-23 10:55:00,44.11,44.23,44.1,44.21,169665.0,40.3153,40.4249,40.3061,40.4067,169665.0
2017-06-23 11:00:00,44.2,44.21,44.03,44.06,110431.0,40.3975,40.4067,40.2421,40.2696,110431.0
2017-06-23 11:05:00,44.07,44.12,44.02,44.05,72525.0,40.2787,40.3244,40.233,40.2604,72525.0
2017-06-23 11:10:00,44.05,44.12,44.05,44.11,47330.0,40.2604,40.3244,40.2604,40.3153,47330.0
2017-06-23 11:15:00,44.1,44.14,44.07,44.09,73647.0,40.3061,40.3427,40.2787,40.297,73647.0
2017-06-23 11:20:00,44.09,44.12,44.06,44.11,63598.0,40.297,40.3244,40.2696,40.3153,63598.0
2017-06-23 11:25:00,44.11,44.11,44.02,44.07,33635.0,40.3153,40.3153,40.233,40.2787,33635.0
2017-06-23 11:30:00,44.06,44.11,44.02,44.05,54047.0,40.2696,40.3153,40.233,40.2604,54047.0
2017-06-23 11:35:00,44.05,44.1,44.04,44.09,38387.0,40.2604,40.3061,40.2513,40.297,38387.0
2017-06-23 11:40:00,44.1,44.16,44.09,44.15,75660.0,40.3061,40.361,40.297,40.3518,75660.0
2017-06-23 11:45:00,44.15,44.19,44.14,44.18,45258.0,40.3518,40.3884,40.3427,40.3792,45258.0
2017-06-23 11:50:00,44.17,44.21,44.17,44.21,65122.0,40.3701,40.4067,40.3701,40.4067,65122.0
2017-06-23 11:55:00,44.2,44.27,44.19,44.27,67348.0,40.3975,40.4615,40.3884,40.4615,67348.0
2017-06-23 12:00:00,44.26,44.28,44.21,44.23,51175.0,40.4524,40.4706,40.4067,40.4249,51175.0
2017-06-23 12:05:00,44.23,44.23,44.19,44.2,57052.0,40.4249,40.4249,40.3884,40.3975,57052.0
2017-06-23 12:10:00,44.19,44.2,44.14,44.17,59820.0,40.3884,40.3975,40.3427,40.3701,59820.0
2017-06-23 12:15:00,44.18,44.22,44.17,44.2,48503.0,40.3792,40.4158,40.3701,40.3975,48503.0
2017-06-23 12:20:00,44.2,44.25,44.2,44.22,28111.0,40.3975,40.4432,40.3975,40.4158,28111.0
2017-06-23 12:25:00,44.23,44.26,44.2,44.21,30206.0,40.4249,40.4524,40.3975,40.4067,30206.0
2017-06-23 12:30:00,44.21,44.21,44.19,44.2,34114.0,40.4067,40.4067,40.3884,40.3975,34114.0
2017-06-23 12:35:00,44.21,44.23,44.2,44.23,60723.0,40.4067,40.4249,40.3975,40.4249,60723.0
2017-06-23 12:40:00,44.23,44.29,44.19,44.27,90309.0,40.4249,40.4798,40.3884,40.4615,90309.0
2017-06-23 12:45:00,44.27,44.29,44.2,44.21,51837.0,40.4615,40.4798,40.3975,40.4067,51837.0
2017-06-23 12:50:00,44.21,44.23,44.19,44.2,24232.0,40.4067,40.4249,40.3884,40.3975,24232.0
2017-06-23 12:55:00,44.21,44.22,44.16,44.16,17967.0,40.4067,40.4158,40.361,40.361,17967.0
2017-06-23 13:00:00,44.17,44.2,44.16,44.19,21434.0,40.3701,40.3975,40.361,40.3884,21434.0
2017-06-23 13:05:00,44.2,44.21,44.11,44.14,30681.0,40.3975,40.4067,40.3153,40.3427,30681.0
2017-06-23 13:10:00,44.14,44.17,44.13,44.16,18041.0,40.3427,40.3701,40.3335,40.361,18041.0
2017-06-23 13:15:00,44.15,44.2,44.14,44.2,24611.0,40.3518,40.3975,40.3427,40.3975,24611.0
2017-06-23 13:20:00,44.2,44.21,44.17,44.19,20050.0,40.3975,40.4067,40.3701,40.3884,20050.0
2017-06-23 13:25:00,44.19,44.2,44.15,44.17,32334.0,40.3884,40.3975,40.3518,40.3701,32334.0
2017-06-23 13:30:00,44.17,44.19,44.14,44.19,19306.0,40.3701,40.3884,40.3427,40.3884,19306.0
2017-06-23 13:35:00,44.19,44.22,44.16,44.21,68451.0,40.3884,40.4158,40.361,40.4067,68451.0
2017-06-23 13:40:00,44.21,44.22,44.19,44.21,25364.0,40.4067,40.4158,40.3884,40.4067,25364.0
2017-06-23 13:45:00,44.21,44.27,44.21,44.27,60148.0,40.4067,40.4615,40.4067,40.4615,60148.0
2017-06-23 13:50:00,44.27,44.27,44.23,44.25,56549.0,40.4615,40.4615,40.4249,40.4432,56549.0
2017-06-23 13:55:00,44.24,44.25,44.22,44.23,32374.0,40.4341,40.4432,40.4158,40.4249,32374.0
2017-06-23 14:00:00,44.24,44.27,44.23,44.25,36149.0,40.4341,40.4615,40.4249,40.4432,36149.0
2017-06-23 14:05:00,44.25,44.25,44.23,44.25,60155.0,40.4432,40.4432,40.4249,40.4432,60155.0
2017-06-23 14:10:00,44.25,44.3,44.25,44.27,65354.0,40.4432,40.4889,40.4432,40.4615,65354.0
2017-06-23 14:15:00,44.27,44.28,44.24,44.25,49804.0,40.4615,40.4706,40.4341,40.4432,49804.0
2017-06-23 14:20:00,44.25,44.29,44.24,44.25,39598.0,40.4432,40.4798,40.4341,40.4432,39598.0
2017-06-23 14:25:00,44.26,44.27,44.16,44.18,53629.0,40.4524,40.4615,40.361,40.3792,53629.0
2017-06-23 14:30:00,44.18,44.23,44.17,44.23,98439.0,40.3792,40.4249,40.3701,40.4249,98439.0
2017-06-23 14:35:00,44.22,44.24,44.16,44.16,93723.0,40.4158,40.4341,40.361,40.361,93723.0
2017-06-23 14:40:00,44.16,44.18,44.09,44.1,65052.0,40.361,40.3792,40.297,40.3061,65052.0
2017-06-23 14:45:00,44.1,44.18,44.09,44.18,30764.0,40.3061,40.3792,40.297,40.3792,30764.0
2017-06-23 14:50:00,44.18,44.22,44.16,44.18,39987.0,40.3792,40.4158,40.361,40.3792,39987.0
2017-06-23 14:55:00,44.19,44.21,44.14,44.17,28838.0,40.3884,40.4067,40.3427,40.3701,28838.0
2017-06-23 15:00:00,44.16,44.17,44.04,44.11,66521.0,40.361,40.3701,40.2513,40.3153,66521.0
2017-06-23 15:05:00,44.1,44.15,44.08,44.15,46601.0,40.3061,40.3518,40.2878,40.3518,46601.0
2017-06-23 15:10:00,44.15,44.17,44.11,44.12,67370.0,40.3518,40.3701,40.3153,40.3244,67370.0
2017-06-23 15:15:00,44.12,44.15,44.09,44.14,47525.0,40.3244,40.3518,40.297,40.3427,47525.0
2017-06-23 15:20:00,44.14,44.15,44.06,44.07,66023.0,40.3427,40.3518,40.2696,40.2787,66023.0
2017-06-23 15:25:00,44.08,44.12,44.07,44.11,100366.0,40.2878,40.3244,40.2787,40.3153,100366.0
2017-06-23 15:30:00,44.1,44.15,44.09,44.15,131847.0,40.3061,40.3518,40.297,40.3518,131847.0
2017-06-23 15:35:00,44.15,44.17,44.08,44.09,213694.0,40.3518,40.3701,40.2878,40.297,213694.0
2017-06-23 15:40:00,44.09,44.15,44.08,44.14,134035.0,40.297,40.3518,40.2878,40.3427,134035.0
2017-06-23 15:45:00,44.15,44.16,44.13,44.15,208218.0,40.3518,40.361,40.3335,40.3518,208218.0
2017-06-23 15:50:00,44.15,44.16,44.1,44.13,280707.0,40.3518,40.361,40.3061,40.3335,280707.0
2017-06-23 15:55:00,44.13,44.14,44.07,44.09,543597.0,40.3335,40.3427,40.2787,40.297,543597.0
2017-06-26 09:30:00,44.47,44.64,44.36,44.57,365882.0,40.6443,40.7997,40.5438,40.7357,365882.0
2017-06-26 09:35:00,44.57,44.65,44.49,44.51,198768.0,40.7357,40.8088,40.6626,40.6809,198768.0
2017-06-26 09:40:00,44.52,44.52,44.37,44.47,151590.0,40.69,40.69,40.5529,40.6443,151590.0
2017-06-26 09:45:00,44.48,44.48,44.27,44.29,108344.0,40.6534,40.6534,40.4615,40.4798,108344.0
2017-06-26 09:50:00,44.29,44.3,44.09,44.11,167887.0,40.4798,40.4889,40.297,40.3153,167887.0
2017-06-26 09:55:00,44.11,44.12,43.95,44.0,137014.0,40.3153,40.3244,40.169,40.2147,137014.0
2017-06-26 10:00:00,44.0,44.02,43.73,43.74,203531.0,40.2147,40.233,39.968,39.9771,203531.0
2017-06-26 10:05:00,43.74,43.8,43.61,43.66,131861.0,39.9771,40.0319,39.8583,39.904,131861.0
2017-06-26 10:10:00,43.66,43.67,43.5,43.59,268971.0,39.904,39.9131,39.7577,39.84,268971.0
2017-06-26 10:15:00,43.58,43.58,43.43,43.55,223866.0,39.8309,39.8309,39.6938,39.8034,223866.0
2017-06-26 10:20:00,43.55,43.69,43.52,43.69,102295.0,39.8034,39.9314,39.776,39.9314,102295.0
2017-06-26 10:25:00,43.69,43.91,43.68,43.91,201451.0,39.9314,40.1325,39.9223,40.1325,201451.0
2017-06-26 10:30:00,43.91,43.94,43.76,43.8,139149.0,40.1325,40.1599,39.9954,40.0319,139149.0
2017-06-26 10:35:00,43.79,43.81,43.64,43.65,98325.0,40.0228,40.0411,39.8857,39.8948,98325.0
2017-06-26 10:40:00,43.65,43.67,43.42,43.42,184517.0,39.8948,39.9131,39.6846,39.6846,184517.0
2017-06-26 10:45:00,43.41,43.43,43.26,43.26,178936.0,39.6755,39.6938,39.5384,39.5384,178936.0
2017-06-26 10:50:00,43.26,43.35,43.19,43.28,183401.0,39.5384,39.6206,39.4744,39.5567,183401.0
2017-06-26 10:55:00,43.28,43.3,43.09,43.2,132750.0,39.5567,39.575,39.383,39.4836,132750.0
2017-06-26 11:00:00,43.2,43.25,43.11,43.11,101743.0,39.4836,39.5293,39.4013,39.4013,101743.0
2017-06-26 11:05:00,43.11,43.12,43.01,43.03,186333.0,39.4013,39.4104,39.3099,39.3282,186333.0
2017-06-26 11:10:00,43.03,43.03,42.91,43.0,244492.0,39.3282,39.3282,39.2185,39.3008,244492.0
2017-06-26 11:15:00,43.0,43.1,42.97,43.1,121948.0,39.3008,39.3922,39.2733,39.3922,121948.0
2017-06-26 11:20:00,43.11,43.17,43.06,43.14,126511.0,39.4013,39.4561,39.3556,39.4287,126511.0
2017-06-26 11:25:00,43.13,43.23,43.13,43.2,102713.0,39.4196,39.511,39.4196,39.4836,102713.0
2017-06-26 11:30:00,43.19,43.27,43.15,43.26,273779.0,39.4744,39.5475,39.4379,39.5384,273779.0
2017-06-26 11:35:00,43.25,43.33,43.15,43.22,164660.0,39.5293,39.6024,39.4379,39.5018,164660.0
2017-06-26 11:40:00,43.23,43.26,43.19,43.25,211929.0,39.511,39.5384,39.4744,39.5293,211929.0
2017-06-26 11:45:00,43.25,43.26,43.14,43.14,95922.0,39.5293,39.5384,39.4287,39.4287,95922.0
2017-06-26 11:50:00,43.15,43.21,43.12,43.15,84359.0,39.4379,39.4927,39.4104,39.4379,84359.0
2017-06-26 11:55:00,43.15,43.23,43.15,43.18,115883.0,39.4379,39.511,39.4379,39.4653,115883.0
2017-06-26 12:00:00,43.18,43.36,43.17,43.31,107202.0,39.4653,39.6298,39.4561,39.5841,107202.0
2017-06-26 12:05:00,43.31,43.34,43.25,43.27,125815.0,39.5841,39.6115,39.5293,39.5475,125815.0
2017-06-26 12:10:00,43.27,43.28,43.22,43.27,58603.0,39.5475,39.5567,39.5018,39.5475,58603.0
2017-06-26 12:15:00,43.27,43.28,43.21,43.22,39173.0,39.5475,39.5567,39.4927,39.5018,39173.0
2017-06-26 12:20:00,43.22,43.3,43.2,43.29,146771.0,39.5018,39.575,39.4836,39.5658,146771.0
2017-06-26 12:25:00,43.28,43.3,43.23,43.27,129815.0,39.5567,39.575,39.511,39.5475,129815.0
2017-06-26 12:30:00,43.28,43.37,43.28,43.35,111741.0,39.5567,39.6389,39.5567,39.6206,111741.0
2017-06-26 12:35:00,43.35,43.37,43.31,43.37,50265.0,39.6206,39.6389,39.5841,39.6389,50265.0
2017-06-26 12:40:00,43.37,43.5,43.37,43.49,193862.0,39.6389,39.7577,39.6389,39.7486,193862.0
2017-06-26 12:45:00,43.49,43.5,43.41,43.41,85275.0,39.7486,39.7577,39.6755,39.6755,85275.0
2017-06-26 12:50:00,43.41,43.46,43.4,43.45,87748.0,39.6755,39.7212,39.6663,39.712,87748.0
2017-06-26 12:55:00,43.45,43.45,43.38,43.4,46981.0,39.712,39.712,39.6481,39.6663,46981.0
2017-06-26 13:00:00,43.4,43.41,43.33,43.36,80192.0,39.6663,39.6755,39.6024,39.6298,80192.0
2017-06-26 13:05:00,43.35,43.4,43.35,43.38,31474.0,39.6206,39.6663,39.6206,39.6481,31474.0
2017-06-26 13:10:00,43.39,43.39,43.31,43.38,51150.0,39.6572,39.6572,39.5841,39.6481,51150.0
2017-06-26 13:15:00,43.37,43.41,43.33,43.41,49094.0,39.6389,39.6755,39.6024,39.6755,49094.0
2017-06-26 13:20:00,43.41,43.44,43.4,43.42,50187.0,39.6755,39.7029,39.6663,39.6846,50187.0
2017-06-26 13:25:00,43.42,43.42,43.37,43.41,44372.0,39.6846,39.6846,39.6389,39.6755,44372.0
2017-06-26 13:30:00,43.41,43.46,43.38,43.45,38873.0,39.6755,39.7212,39.6481,39.712,38873.0
2017-06-26 13:35:00,43.45,43.48,43.43,43.48,56265.0,39.712,39.7395,39.6938,39.7395,56265.0
2017-06-26 13:40:00,43.49,43.53,43.46,43.48,87170.0,39.7486,39.7852,39.7212,39.7395,87170.0
2017-06-26 13:45:00,43.49,43.54,43.48,43.51,59075.0,39.7486,39.7943,39.7395,39.7669,59075.0
2017-06-26 13:50:00,43.51,43.53,43.48,43.52,38028.0,39.7669,39.7852,39.7395,39.776,38028.0
2017-06-26 13:55:00,43.51,43.54,43.48,43.5,36331.0,39.7669,39.7943,39.7395,39.7577,36331.0
2017-06-26 14:00:00,43.5,43.5,43.43,43.46,37411.0,39.7577,39.7577,39.6938,39.7212,37411.0
2017-06-26 14:05:00,43.46,43.5,43.42,43.42,41285.0,39.7212,39.7577,39.6846,39.6846,41285.0
2017-06-26 14:10:00,43.41,43.42,43.35,43.4,50455.0,39.6755,39.6846,39.6206,39.6663,50455.0
2017-06-26 14:15:00,43.4,43.42,43.37,43.39,30962.0,39.6663,39.6846,39.6389,39.6572,30962.0
2017-06-26 14:20:00,43.39,43.4,43.32,43.33,41226.0,39.6572,39.6663,39.5932,39.6024,41226.0
2017-06-26 14:25:00,43.33,43.41,43.32,43.39,38387.0,39.6024,39.6755,39.5932,39.6572,38387.0
2017-06-26 14:30:00,43.4,43.45,43.36,43.44,47126.0,39.6663,39.712,39.6298,39.7029,47126.0
2017-06-26 14:35:00,43.44,43.45,43.41,43.45,32613.0,39.7029,39.712,39.6755,39.712,32613.0
2017-06-26 14:40:00,43.45,43.51,43.43,43.5,54608.0,39.712,39.7669,39.6938,39.7577,54608.0
2017-06-26 14:45:00,43.5,43.52,43.47,43.5,53669.0,39.7577,39.776,39.7303,39.7577,53669.0
2017-06-26 14:50:00,43.5,43.55,43.49,43.51,44550.0,39.7577,39.8034,39.7486,39.7669,44550.0
2017-06-26 14:55:00,43.52,43.52,43.44,43.46,46768.0,39.776,39.776,39.7029,39.7212,46768.0
2017-06-26 15:00:00,43.46,43.5,43.34,43.5,83747.0,39.7212,39.7577,39.6115,39.7577,83747.0
2017-06-26 15:05:00,43.5,43.55,43.48,43.55,33167.0,39.7577,39.8034,39.7395,39.8034,33167.0
2017-06-26 15:10:00,43.55,43.55,43.49,43.51,37729.0,39.8034,39.8034,39.7486,39.7669,37729.0
2017-06-26 15:15:00,43.5,43.51,43.43,43.47,43536.0,39.7577,39.7669,39.6938,39.7303,43536.0
2017-06-26 15:20:00,43.47,43.47,43.38,43.38,65782.0,39.7303,39.7303,39.6481,39.6481,65782.0
2017-06-26 15:25:00,43.39,43.45,43.37,43.43,63376.0,39.6572,39.712,39.6389,39.6938,63376.0
2017-06-26 15:30:00,43.44,43.44,43.35,43.4,62963.0,39.7029,39.7029,39.6206,39.6663,62963.0
2017-06-26 15:35:00,43.4,43.41,43.33,43.36,56382.0,39.6663,39.6755,39.6024,39.6298,56382.0
2017-06-26 15:40:00,43.36,43.36,43.25,43.31,102808.0,39.6298,39.6298,39.5293,39.5841,102808.0
2017-06-26 15:45:00,43.32,43.35,43.3,43.33,84008.0,39.5932,39.6206,39.575,39.6024,84008.0
2017-06-26 15:50:00,43.33,43.38,43.25,43.25,188195.0,39.6024,39.6481,39.5293,39.5293,188195.0
2017-06-26 15:55:00,43.25,43.27,43.2,43.25,456901.0,39.5293,39.5475,39.4836,39.5293,456901.0
2017-06-27 09:30:00,43.0,43.1,42.38,42.63,505263.0,39.3008,39.3922,38.7341,38.9626,505263.0
2017-06-27 09:35:00,42.63,42.86,42.59,42.77,259563.0,38.9626,39.1728,38.926,39.0905,259563.0
2017-06-27 09:40:00,42.76,42.9,42.62,42.68,309759.0,39.0814,39.2094,38.9535,39.0083,309759.0
2017-06-27 09:45:00,42.69,42.8,42.58,42.58,245798.0,39.0174,39.118,38.9169,38.9169,245798.0
2017-06-27 09:50:00,42.58,42.72,42.52,42.57,192950.0,38.9169,39.0448,38.8621,38.9078,192950.0
2017-06-27 09:55:00,42.57,42.6,42.43,42.45,149878.0,38.9078,38.9352,38.7798,38.7981,149878.0
2017-06-27 10:00:00,42.45,42.69,42.28,42.68,349710.0,38.7981,39.0174,38.6427,39.0083,349710.0
2017-06-27 10:05:00,42.68,42.76,42.61,42.74,247137.0,39.0083,39.0814,38.9443,39.0631,247137.0
2017-06-27 10:10:00,42.75,42.84,42.67,42.69,142834.0,39.0723,39.1545,38.9991,39.0174,142834.0
2017-06-27 10:15:00,42.69,42.69,42.58,42.6,200706.0,39.0174,39.0174,38.9169,38.9352,200706.0
2017-06-27 10:20:00,42.6,42.69,42.51,42.51,121806.0,38.9352,39.0174,38.8529,38.8529,121806.0
2017-06-27 10:25:00,42.51,42.57,42.46,42.48,200089.0,38.8529,38.9078,38.8072,38.8255,200089.0
2017-06-27 10:30:00,42.49,42.67,42.48,42.64,205433.0,38.8346,38.9991,38.8255,38.9717,205433.0
2017-06-27 10:35:00,42.65,42.84,42.62,42.84,173669.0,38.9809,39.1545,38.9535,39.1545,173669.0
2017-06-27 10:40:00,42.83,42.92,42.83,42.91,92784.0,39.1454,39.2276,39.1454,39.2185,92784.0
2017-06-27 10:45:00,42.91,42.91,42.8,42.86,68981.0,39.2185,39.2185,39.118,39.1728,68981.0
2017-06-27 10:50:00,42.87,42.91,42.82,42.86,77329.0,39.1819,39.2185,39.1362,39.1728,77329.0
2017-06-27 10:55:00,42.85,42.86,42.77,42.8,106069.0,39.1637,39.1728,39.0905,39.118,106069.0
2017-06-27 11:00:00,42.8,42.86,42.76,42.86,84785.0,39.118,39.1728,39.0814,39.1728,84785.0
2017-06-27 11:05:00,42.86,42.96,42.85,42.9,74233.0,39.1728,39.2642,39.1637,39.2094,74233.0
2017-06-27 11:10:00,42.9,42.94,42.85,42.9,75865.0,39.2094,39.2459,39.1637,39.2094,75865.0
2017-06-27 11:15:00,42.89,42.9,42.84,42.86,61678.0,39.2002,39.2094,39.1545,39.1728,61678.0
2017-06-27 11:20:00,42.86,42.92,42.81,42.81,56933.0,39.1728,39.2276,39.1271,39.1271,56933.0
2017-06-27 11:25:00,42.8,42.86,42.8,42.84,47253.0,39.118,39.1728,39.118,39.1545,47253.0
2017-06-27 11:30:00,42.84,42.92,42.83,42.84,90710.0,39.1545,39.2276,39.1454,39.1545,90710.0
2017-06-27 11:35:00,42.84,42.86,42.82,42.84,97325.0,39.1545,39.1728,39.1362,39.1545,97325.0
2017-06-27 11:40:00,42.84,42.88,42.81,42.86,51254.0,39.1545,39.1911,39.1271,39.1728,51254.0
2017-06-27 11:45:00,42.86,42.92,42.84,42.89,45720.0,39.1728,39.2276,39.1545,39.2002,45720.0
2017-06-27 11:50:00,42.9,42.92,42.82,42.84,43364.0,39.2094,39.2276,39.1362,39.1545,43364.0
2017-06-27 11:55:00,42.85,42.95,42.85,42.93,42492.0,39.1637,39.2551,39.1637,39.2368,42492.0
2017-06-27 12:00:00,42.93,42.99,42.88,42.98,84465.0,39.2368,39.2916,39.1911,39.2825,84465.0
2017-06-27 12:05:00,42.98,43.03,42.97,43.02,71160.0,39.2825,39.3282,39.2733,39.319,71160.0
2017-06-27 12:10:00,43.01,43.05,43.01,43.05,45465.0,39.3099,39.3465,39.3099,39.3465,45465.0
2017-06-27 12:15:00,43.05,43.05,42.92,42.93,48798.0,39.3465,39.3465,39.2276,39.2368,48798.0
2017-06-27 12:20:00,42.92,42.99,42.92,42.97,36755.0,39.2276,39.2916,39.2276,39.2733,36755.0
2017-06-27 12:25:00,42.96,42.99,42.96,42.98,36358.0,39.2642,39.2916,39.2642,39.2825,36358.0
2017-06-27 12:30:00,42.98,42.98,42.91,42.91,34266.0,39.2825,39.2825,39.2185,39.2185,34266.0
2017-06-27 12:35:00,42.91,42.91,42.78,42.82,93597.0,39.2185,39.2185,39.0997,39.1362,93597.0
2017-06-27 12:40:00,42.83,42.89,42.78,42.86,64615.0,39.1454,39.2002,39.0997,39.1728,64615.0
2017-06-27 12:45:00,42.86,42.87,42.83,42.86,37551.0,39.1728,39.1819,39.1454,39.1728,37551.0
2017-06-27 12:50:00,42.86,42.87,42.68,42.69,88641.0,39.1728,39.1819,39.0083,39.0174,88641.0
2017-06-27 12:55:00,42.69,42.73,42.65,42.72,67864.0,39.0174,39.054,38.9809,39.0448,67864.0
2017-06-27 13:00:00,42.72,42.74,42.66,42.73,60669.0,39.0448,39.0631,38.99,39.054,60669.0
2017-06-27 13:05:00,42.74,42.75,42.62,42.62,77453.0,39.0631,39.0723,38.9535,38.9535,77453.0
2017-06-27 13:10:00,42.62,42.66,42.55,42.56,100120.0,38.9535,38.99,38.8895,38.8986,100120.0
2017-06-27 13:15:00,42.56,42.61,42.55,42.58,81411.0,38.8986,38.9443,38.8895,38.9169,81411.0
2017-06-27 13:20:00,42.58,42.65,42.58,42.62,79162.0,38.9169,38.9809,38.9169,38.9535,79162.0
2017-06-27 13:25:00,42.63,42.66,42.58,42.59,86022.0,38.9626,38.99,38.9169,38.926,86022.0
2017-06-27 13:30:00,42.6,42.65,42.58,42.61,73625.0,38.9352,38.9809,38.9169,38.9443,73625.0
2017-06-27 13:35:00,42.62,42.64,42.47,42.48,155975.0,38.9535,38.9717,38.8164,38.8255,155975.0
2017-06-27 13:40:00,42.47,42.56,42.43,42.44,79136.0,38.8164,38.8986,38.7798,38.7889,79136.0
2017-06-27 13:45:00,42.44,42.44,42.29,42.41,150179.0,38.7889,38.7889,38.6518,38.7615,150179.0
2017-06-27 13:50:00,42.4,42.41,42.25,42.3,119309.0,38.7524,38.7615,38.6153,38.661,119309.0
2017-06-27 13:55:00,42.3,42.39,42.28,42.35,83146.0,38.661,38.7432,38.6427,38.7067,83146.0
2017-06-27 14:00:00,42.36,42.44,42.3,42.32,105646.0,38.7158,38.7889,38.661,38.6793,105646.0
2017-06-27 14:05:00,42.32,42.34,42.24,42.27,171753.0,38.6793,38.6975,38.6061,38.6336,171753.0
2017-06-27 14:10:00,42.27,42.27,42.06,42.11,287051.0,38.6336,38.6336,38.4416,38.4873,287051.0
2017-06-27 14:15:00,42.12,42.25,42.1,42.25,116703.0,38.4965,38.6153,38.4782,38.6153,116703.0
2017-06-27 14:20:00,42.24,42.25,42.16,42.23,99301.0,38.6061,38.6153,38.533,38.597,99301.0
2017-06-27 14:25:00,42.24,42.45,42.24,42.44,177983.0,38.6061,38.7981,38.6061,38.7889,177983.0
2017-06-27 14:30:00,42.44,42.45,42.39,42.43,53378.0,38.7889,38.7981,38.7432,38.7798,53378.0
2017-06-27 14:35:00,42.44,42.45,42.36,42.39,61313.0,38.7889,38.7981,38.7158,38.7432,61313.0
2017-06-27 14:40:00,42.39,42.43,42.38,42.4,85279.0,38.7432,38.7798,38.7341,38.7524,85279.0
2017-06-27 14:45:00,42.4,42.52,42.4,42.45,143895.0,38.7524,38.8621,38.7524,38.7981,143895.0
2017-06-27 14:50:00,42.45,42.46,42.33,42.34,71903.0,38.7981,38.8072,38.6884,38.6975,71903.0
2017-06-27 14:55:00,42.34,42.36,42.29,42.34,83083.0,38.6975,38.7158,38.6518,38.6975,83083.0
2017-06-27 15:00:00,42.33,42.39,42.3,42.36,77419.0,38.6884,38.7432,38.661,38.7158,77419.0
2017-06-27 15:05:00,42.35,42.36,42.21,42.26,109079.0,38.7067,38.7158,38.5787,38.6244,109079.0
2017-06-27 15:10:00,42.26,42.31,42.24,42.27,76226.0,38.6244,38.6701,38.6061,38.6336,76226.0
2017-06-27 15:15:00,42.27,42.28,42.19,42.22,104045.0,38.6336,38.6427,38.5604,38.5879,104045.0
2017-06-27 15:20:00,42.23,42.27,42.19,42.19,99694.0,38.597,38.6336,38.5604,38.5604,99694.0
2017-06-27 15:25:00,42.19,42.19,42.09,42.12,179322.0,38.5604,38.5604,38.469,38.4965,179322.0
2017-06-27 15:30:00,42.12,42.15,41.93,41.94,365911.0,38.4965,38.5239,38.3228,38.3319,365911.0
2017-06-27 15:35:00,41.95,42.09,41.94,42.03,217793.0,38.3411,38.469,38.3319,38.4142,217793.0
2017-06-27 15:40:00,42.02,42.12,42.0,42.08,195868.0,38.4051,38.4965,38.3868,38.4599,195868.0
2017-06-27 15:45:00,42.08,42.13,41.98,42.0,338752.0,38.4599,38.5056,38.3685,38.3868,338752.0
2017-06-27 15:50:00,41.99,42.0,41.83,41.84,659419.0,38.3776,38.3868,38.2314,38.2406,659419.0
2017-06-27 15:55:00,41.84,41.95,41.84,41.9,1112340.0,38.2406,38.3411,38.2406,38.2954,1112340.0
2017-06-28 09:30:00,41.89,42.11,41.63,41.84,489723.0,38.2863,38.4873,38.0486,38.2406,489723.0
2017-06-28 09:35:00,41.87,41.92,41.43,41.59,734384.0,38.268,38.3137,37.8658,38.0121,734384.0
2017-06-28 09:40:00,41.59,41.71,41.46,41.58,357700.0,38.0121,38.1217,37.8932,38.0029,357700.0
2017-06-28 09:45:00,41.58,41.7,41.46,41.58,323761.0,38.0029,38.1126,37.8932,38.0029,323761.0
2017-06-28 09:50:00,41.59,41.66,41.44,41.44,365761.0,38.0121,38.076,37.875,37.875,365761.0
2017-06-28 09:55:00,41.44,41.61,41.43,41.44,288886.0,37.875,38.0303,37.8658,37.875,288886.0
2017-06-28 10:00:00,41.43,41.81,41.42,41.8,476222.0,37.8658,38.2131,37.8567,38.204,476222.0
2017-06-28 10:05:00,41.8,42.01,41.78,41.94,301518.0,38.204,38.3959,38.1857,38.3319,301518.0
2017-06-28 10:10:00,41.94,42.02,41.85,41.91,212752.0,38.3319,38.4051,38.2497,38.3045,212752.0
2017-06-28 10:15:00,41.91,42.23,41.88,42.2,230380.0,38.3045,38.597,38.2771,38.5696,230380.0
2017-06-28 10:20:00,42.2,42.23,42.11,42.12,139119.0,38.5696,38.597,38.4873,38.4965,139119.0
2017-06-28 10:25:00,42.11,42.18,42.03,42.04,61199.0,38.4873,38.5513,38.4142,38.4233,61199.0
2017-06-28 10:30:00,42.05,42.28,42.0,42.22,172778.0,38.4325,38.6427,38.3868,38.5879,172778.0
2017-06-28 10:35:00,42.23,42.29,42.2,42.22,162438.0,38.597,38.6518,38.5696,38.5879,162438.0
2017-06-28 10:40:00,42.23,42.54,42.23,42.52,276362.0,38.597,38.8803,38.597,38.8621,276362.0
2017-06-28 10:45:00,42.53,42.53,42.36,42.42,150854.0,38.8712,38.8712,38.7158,38.7707,150854.0
2017-06-28 10:50:00,42.42,42.57,42.39,42.55,275448.0,38.7707,38.9078,38.7432,38.8895,275448.0
2017-06-28 10:55:00,42.55,42.58,42.41,42.44,193703.0,38.8895,38.9169,38.7615,38.7889,193703.0
2017-06-28 11:00:00,42.45,42.54,42.42,42.43,93145.0,38.7981,38.8803,38.7707,38.7798,93145.0
2017-06-28 11:05:00,42.43,42.49,42.4,42.47,71278.0,38.7798,38.8346,38.7524,38.8164,71278.0
2017-06-28 11:10:00,42.47,42.52,42.41,42.48,129802.0,38.8164,38.8621,38.7615,38.8255,129802.0
2017-06-28 11:15:00,42.47,42.5,42.42,42.48,217373.0,38.8164,38.8438,38.7707,38.8255,217373.0
2017-06-28 11:20:00,42.47,42.5,42.44,42.45,124177.0,38.8164,38.8438,38.7889,38.7981,124177.0
2017-06-28 11:25:00,42.45,42.49,42.41,42.42,133507.0,38.7981,38.8346,38.7615,38.7707,133507.0
2017-06-28 11:30:00,42.43,42.45,42.32,42.32,105337.0,38.7798,38.7981,38.6793,38.6793,105337.0
2017-06-28 11:35:00,42.31,42.43,42.31,42.36,121254.0,38.6701,38.7798,38.6701,38.7158,121254.0
2017-06-28 11:40:00,42.36,42.5,42.35,42.49,61778.0,38.7158,38.8438,38.7067,38.8346,61778.0
2017-06-28 11:45:00,42.48,42.49,42.43,42.45,95297.0,38.8255,38.8346,38.7798,38.7981,95297.0
2017-06-28 11:50:00,42.45,42.53,42.45,42.51,100025.0,38.7981,38.8712,38.7981,38.8529,100025.0
2017-06-28 11:55:00,42.5,42.5,42.41,42.41,71765.0,38.8438,38.8438,38.7615,38.7615,71765.0
2017-06-28 12:00:00,42.41,42.51,42.4,42.5,424540.0,38.7615,38.8529,38.7524,38.8438,424540.0
2017-06-28 12:05:00,42.5,42.52,42.46,42.48,101440.0,38.8438,38.8621,38.8072,38.8255,101440.0
2017-06-28 12:10:00,42.48,42.52,42.44,42.45,228592.0,38.8255,38.8621,38.7889,38.7981,228592.0
2017-06-28 12:15:00,42.45,42.48,42.36,42.36,154635.0,38.7981,38.8255,38.7158,38.7158,154635.0
2017-06-28 12:20:00,42.35,42.35,42.28,42.32,106802.0,38.7067,38.7067,38.6427,38.6793,106802.0
2017-06-28 12:25:00,42.32,42.36,42.29,42.3,70874.0,38.6793,38.7158,38.6518,38.661,70874.0
2017-06-28 12:30:00,42.3,42.35,42.27,42.35,41719.0,38.661,38.7067,38.6336,38.7067,41719.0
2017-06-28 12:35:00,42.34,42.44,42.32,42.4,68790.0,38.6975,38.7889,38.6793,38.7524,68790.0
2017-06-28 12:40:00,42.41,42.47,42.41,42.46,51003.0,38.7615,38.8164,38.7615,38.8072,51003.0
2017-06-28 12:45:00,42.46,42.53,42.44,42.44,76627.0,38.8072,38.8712,38.7889,38.7889,76627.0
2017-06-28 12:50:00,42.45,42.45,42.37,42.42,389296.0,38.7981,38.7981,38.725,38.7707,389296.0
2017-06-28 12:55:00,42.42,42.55,42.42,42.53,158673.0,38.7707,38.8895,38.7707,38.8712,158673.0
2017-06-28 13:00:00,42.54,42.66,42.54,42.63,179423.0,38.8803,38.99,38.8803,38.9626,179423.0
2017-06-28 13:05:00,42.63,42.63,42.54,42.55,57448.0,38.9626,38.9626,38.8803,38.8895,57448.0
2017-06-28 13:10:00,42.56,42.58,42.47,42.48,64422.0,38.8986,38.9169,38.8164,38.8255,64422.0
2017-06-28 13:15:00,42.47,42.53,42.47,42.48,85357.0,38.8164,38.8712,38.8164,38.8255,85357.0
2017-06-28 13:20:00,42.47,42.52,42.45,42.51,63823.0,38.8164,38.8621,38.7981,38.8529,63823.0
2017-06-28 13:25:00,42.52,42.59,42.52,42.58,66631.0,38.8621,38.926,38.8621,38.9169,66631.0
2017-06-28 13:30:00,42.59,42.65,42.58,42.6,178153.0,38.926,38.9809,38.9169,38.9352,178153.0
2017-06-28 13:35:00,42.6,42.69,42.59,42.61,92792.0,38.9352,39.0174,38.926,38.9443,92792.0
2017-06-28 13:40:00,42.61,42.66,42.59,42.65,58348.0,38.9443,38.99,38.926,38.9809,58348.0
2017-06-28 13:45:00,42.66,42.67,42.58,42.58,56490.0,38.99,38.9991,38.9169,38.9169,56490.0
2017-06-28 13:50:00,42.59,42.64,42.58,42.62,55073.0,38.926,38.9717,38.9169,38.9535,55073.0
2017-06-28 13:55:00,42.62,42.62,42.57,42.57,33991.0,38.9535,38.9535,38.9078,38.9078,33991.0
2017-06-28 14:00:00,42.57,42.59,42.46,42.46,53453.0,38.9078,38.926,38.8072,38.8072,53453.0
2017-06-28 14:05:00,42.47,42.56,42.47,42.54,59565.0,38.8164,38.8986,38.8164,38.8803,59565.0
2017-06-28 14:10:00,42.54,42.56,42.53,42.55,35968.0,38.8803,38.8986,38.8712,38.8895,35968.0
2017-06-28 14:15:00,42.55,42.59,42.54,42.59,48691.0,38.8895,38.926,38.8803,38.926,48691.0
2017-06-28 14:20:00,42.58,42.58,42.5,42.5,53439.0,38.9169,38.9169,38.8438,38.8438,53439.0
2017-06-28 14:25:00,42.5,42.55,42.49,42.5,99570.0,38.8438,38.8895,38.8346,38.8438,99570.0
2017-06-28 14:30:00,42.5,42.55,42.49,42.55,62748.0,38.8438,38.8895,38.8346,38.8895,62748.0
2017-06-28 14:35:00,42.55,42.56,42.52,42.56,59820.0,38.8895,38.8986,38.8621,38.8986,59820.0
2017-06-28 14:40:00,42.55,42.58,42.52,42.54,42796.0,38.8895,38.9169,38.8621,38.8803,42796.0
2017-06-28 14:45:00,42.53,42.54,42.51,42.52,39427.0,38.8712,38.8803,38.8529,38.8621,39427.0
2017-06-28 14:50:00,42.53,42.55,42.51,42.52,80070.0,38.8712,38.8895,38.8529,38.8621,80070.0
2017-06-28 14:55:00,42.52,42.56,42.52,42.53,52291.0,38.8621,38.8986,38.8621,38.8712,52291.0
2017-06-28 15:00:00,42.53,42.58,42.52,42.56,129364.0,38.8712,38.9169,38.8621,38.8986,129364.0
2017-06-28 15:05:00,42.56,42.59,42.55,42.57,122629.0,38.8986,38.926,38.8895,38.9078,122629.0
2017-06-28 15:10:00,42.57,42.57,42.52,42.52,114568.0,38.9078,38.9078,38.8621,38.8621,114568.0
2017-06-28 15:15:00,42.52,42.57,42.51,42.56,150809.0,38.8621,38.9078,38.8529,38.8986,150809.0
2017-06-28 15:20:00,42.56,42.6,42.56,42.59,114055.0,38.8986,38.9352,38.8986,38.926,114055.0
2017-06-28 15:25:00,42.6,42.71,42.58,42.7,173969.0,38.9352,39.0357,38.9169,39.0266,173969.0
2017-06-28 15:30:00,42.71,42.78,42.68,42.7,170972.0,39.0357,39.0997,39.0083,39.0266,170972.0
2017-06-28 15:35:00,42.7,42.72,42.69,42.71,98271.0,39.0266,39.0448,39.0174,39.0357,98271.0
2017-06-28 15:40:00,42.7,42.72,42.64,42.65,207869.0,39.0266,39.0448,38.9717,38.9809,207869.0
2017-06-28 15:45:00,42.64,42.68,42.64,42.66,177377.0,38.9717,39.0083,38.9717,38.99,177377.0
2017-06-28 15:50:00,42.67,42.73,42.65,42.66,498561.0,38.9991,39.054,38.9809,38.99,498561.0
2017-06-28 15:55:00,42.66,42.71,42.65,42.68,732416.0,38.99,39.0357,38.9809,39.0083,732416.0
2017-06-29 09:30:00,42.35,42.46,42.08,42.14,337508.0,38.7067,38.8072,38.4599,38.5147,337508.0
2017-06-29 09:35:00,42.15,42.21,42.09,42.15,156816.0,38.5239,38.5787,38.469,38.5239,156816.0
2017-06-29 09:40:00,42.15,42.25,41.92,41.96,265468.0,38.5239,38.6153,38.3137,38.3502,265468.0
2017-06-29 09:45:00,41.96,41.98,41.85,41.98,209658.0,38.3502,38.3685,38.2497,38.3685,209658.0
2017-06-29 09:50:00,41.98,42.13,41.96,42.0,138381.0,38.3685,38.5056,38.3502,38.3868,138381.0
2017-06-29 09:55:00,42.0,42.16,41.97,42.02,128773.0,38.3868,38.533,38.3594,38.4051,128773.0
2017-06-29 10:00:00,42.01,42.13,41.94,41.98,220840.0,38.3959,38.5056,38.3319,38.3685,220840.0
2017-06-29 10:05:00,42.03,42.06,41.89,42.04,128886.0,38.4142,38.4416,38.2863,38.4233,128886.0
2017-06-29 10:10:00,42.03,42.1,41.88,41.89,117178.0,38.4142,38.4782,38.2771,38.2863,117178.0
2017-06-29 10:15:00,41.88,41.96,41.84,41.92,184948.0,38.2771,38.3502,38.2406,38.3137,184948.0
2017-06-29 10:20:00,41.92,42.03,41.86,41.98,119449.0,38.3137,38.4142,38.2588,38.3685,119449.0
2017-06-29 10:25:00,41.98,42.03,41.84,42.0,116140.0,38.3685,38.4142,38.2406,38.3868,116140.0
2017-06-29 10:30:00,42.0,42.04,41.95,41.96,149165.0,38.3868,38.4233,38.3411,38.3502,149165.0
2017-06-29 10:35:00,41.96,42.0,41.89,41.98,109739.0,38.3502,38.3868,38.2863,38.3685,109739.0
2017-06-29 10:40:00,41.97,42.04,41.94,41.98,133824.0,38.3594,38.4233,38.3319,38.3685,133824.0
2017-06-29 10:45:00,41.98,41.98,41.82,41.84,137693.0,38.3685,38.3685,38.2223,38.2406,137693.0
2017-06-29 10:50:00,41.83,41.89,41.79,41.85,135004.0,38.2314,38.2863,38.1949,38.2497,135004.0
2017-06-29 10:55:00,41.85,41.86,41.74,41.75,153008.0,38.2497,38.2588,38.1492,38.1583,153008.0
2017-06-29 11:00:00,41.75,41.81,41.71,41.75,179435.0,38.1583,38.2131,38.1217,38.1583,179435.0
2017-06-29 11:05:00,41.74,41.75,41.52,41.55,263593.0,38.1492,38.1583,37.9481,37.9755,263593.0
2017-06-29 11:10:00,41.53,41.54,41.4,41.5,224323.0,37.9572,37.9664,37.8384,37.9298,224323.0
2017-06-29 11:15:00,41.5,41.55,41.42,41.53,111219.0,37.9298,37.9755,37.8567,37.9572,111219.0
2017-06-29 11:20:00,41.52,41.61,41.45,41.52,156180.0,37.9481,38.0303,37.8841,37.9481,156180.0
2017-06-29 11:25:00,41.52,41.54,41.38,41.45,136001.0,37.9481,37.9664,37.8201,37.8841,136001.0
2017-06-29 11:30:00,41.45,41.47,41.21,41.47,227800.0,37.8841,37.9024,37.6648,37.9024,227800.0
2017-06-29 11:35:00,41.47,41.54,41.41,41.45,90184.0,37.9024,37.9664,37.8475,37.8841,90184.0
2017-06-29 11:40:00,41.45,41.47,41.29,41.46,133832.0,37.8841,37.9024,37.7379,37.8932,133832.0
2017-06-29 11:45:00,41.46,41.52,41.4,41.43,125381.0,37.8932,37.9481,37.8384,37.8658,125381.0
2017-06-29 11:50:00,41.43,41.46,41.33,41.33,161311.0,37.8658,37.8932,37.7744,37.7744,161311.0
2017-06-29 11:55:00,41.32,41.37,41.22,41.28,168205.0,37.7653,37.811,37.6739,37.7287,168205.0
2017-06-29 12:00:00,41.28,41.41,41.22,41.38,123977.0,37.7287,37.8475,37.6739,37.8201,123977.0
2017-06-29 12:05:00,41.37,41.46,41.31,41.45,202761.0,37.811,37.8932,37.7561,37.8841,202761.0
2017-06-29 12:10:00,41.46,41.52,41.43,41.44,77340.0,37.8932,37.9481,37.8658,37.875,77340.0
2017-06-29 12:15:00,41.43,41.46,41.38,41.43,57452.0,37.8658,37.8932,37.8201,37.8658,57452.0
2017-06-29 12:20:00,41.42,41.45,41.35,41.43,64158.0,37.8567,37.8841,37.7927,37.8658,64158.0
2017-06-29 12:25:00,41.43,41.43,41.35,41.4,53586.0,37.8658,37.8658,37.7927,37.8384,53586.0
2017-06-29 12:30:00,41.4,41.43,41.28,41.28,63374.0,37.8384,37.8658,37.7287,37.7287,63374.0
2017-06-29 12:35:00,41.28,41.39,41.27,41.29,70845.0,37.7287,37.8293,37.7196,37.7379,70845.0
2017-06-29 12:40:00,41.3,41.36,41.21,41.36,86398.0,37.747,37.8018,37.6648,37.8018,86398.0
2017-06-29 12:45:00,41.35,41.35,41.21,41.21,76099.0,37.7927,37.7927,37.6648,37.6648,76099.0
2017-06-29 12:50:00,41.21,41.23,41.12,41.14,113963.0,37.6648,37.683,37.5825,37.6008,113963.0
2017-06-29 12:55:00,41.14,41.17,41.05,41.08,130363.0,37.6008,37.6282,37.5185,37.5459,130363.0
2017-06-29 13:00:00,41.09,41.18,41.03,41.12,98089.0,37.5551,37.6373,37.5002,37.5825,98089.0
2017-06-29 13:05:00,41.12,41.12,40.95,41.06,187113.0,37.5825,37.5825,37.4271,37.5277,187113.0
2017-06-29 13:10:00,41.06,41.08,40.98,41.04,119463.0,37.5277,37.5459,37.4545,37.5094,119463.0
2017-06-29 13:15:00,41.04,41.08,41.01,41.07,83030.0,37.5094,37.5459,37.482,37.5368,83030.0
2017-06-29 13:20:00,41.06,41.07,40.89,40.91,152427.0,37.5277,37.5368,37.3723,37.3906,152427.0
2017-06-29 13:25:00,40.9,40.91,40.79,40.84,283367.0,37.3814,37.3906,37.2809,37.3266,283367.0
2017-06-29 13:30:00,40.84,41.12,40.83,41.1,144213.0,37.3266,37.5825,37.3174,37.5642,144213.0
2017-06-29 13:35:00,41.09,41.17,41.02,41.16,113258.0,37.5551,37.6282,37.4911,37.6191,113258.0
2017-06-29 13:40:00,41.15,41.16,41.04,41.11,67177.0,37.6099,37.6191,37.5094,37.5734,67177.0
2017-06-29 13:45:00,41.11,41.13,41.04,41.06,89111.0,37.5734,37.5916,37.5094,37.5277,89111.0
2017-06-29 13:50:00,41.07,41.08,40.98,41.03,83014.0,37.5368,37.5459,37.4545,37.5002,83014.0
2017-06-29 13:55:00,41.03,41.09,40.97,41.05,110585.0,37.5002,37.5551,37.4454,37.5185,110585.0
2017-06-29 14:00:00,41.05,41.05,40.96,41.05,77441.0,37.5185,37.5185,37.4363,37.5185,77441.0
2017-06-29 14:05:00,41.05,41.17,41.05,41.14,119054.0,37.5185,37.6282,37.5185,37.6008,119054.0
2017-06-29 14:10:00,41.13,41.14,41.05,41.12,79872.0,37.5916,37.6008,37.5185,37.5825,79872.0
2017-06-29 14:15:00,41.12,41.17,41.05,41.06,76541.0,37.5825,37.6282,37.5185,37.5277,76541.0
2017-06-29 14:20:00,41.07,41.2,41.06,41.16,106283.0,37.5368,37.6556,37.5277,37.6191,106283.0
2017-06-29 14:25:00,41.16,41.23,41.16,41.22,90264.0,37.6191,37.683,37.6191,37.6739,90264.0
2017-06-29 14:30:00,41.22,41.26,41.1,41.14,120899.0,37.6739,37.7104,37.5642,37.6008,120899.0
2017-06-29 14:35:00,41.14,41.16,41.07,41.16,118273.0,37.6008,37.6191,37.5368,37.6191,118273.0
2017-06-29 14:40:00,41.16,41.23,41.12,41.16,91806.0,37.6191,37.683,37.5825,37.6191,91806.0
2017-06-29 14:45:00,41.16,41.16,41.06,41.07,68749.0,37.6191,37.6191,37.5277,37.5368,68749.0
2017-06-29 14:50:00,41.08,41.18,41.05,41.17,79704.0,37.5459,37.6373,37.5185,37.6282,79704.0
2017-06-29 14:55:00,41.17,41.21,41.11,41.19,144434.0,37.6282,37.6648,37.5734,37.6465,144434.0
2017-06-29 15:00:00,41.19,41.36,41.18,41.3,186044.0,37.6465,37.8018,37.6373,37.747,186044.0
2017-06-29 15:05:00,41.3,41.36,41.3,41.31,144526.0,37.747,37.8018,37.747,37.7561,144526.0
2017-06-29 15:10:00,41.31,41.34,41.24,41.33,115650.0,37.7561,37.7836,37.6922,37.7744,115650.0
2017-06-29 15:15:00,41.33,41.49,41.32,41.45,158060.0,37.7744,37.9207,37.7653,37.8841,158060.0
2017-06-29 15:20:00,41.45,41.49,41.38,41.39,120958.0,37.8841,37.9207,37.8201,37.8293,120958.0
2017-06-29 15:25:00,41.39,41.4,41.28,41.37,104635.0,37.8293,37.8384,37.7287,37.811,104635.0
2017-06-29 15:30:00,41.36,41.57,41.36,41.49,243692.0,37.8018,37.9938,37.8018,37.9207,243692.0
2017-06-29 15:35:00,41.5,41.57,41.39,41.55,143164.0,37.9298,37.9938,37.8293,37.9755,143164.0
2017-06-29 15:40:00,41.55,41.55,41.46,41.47,199369.0,37.9755,37.9755,37.8932,37.9024,199369.0
2017-06-29 15:45:00,41.46,41.51,41.41,41.41,180453.0,37.8932,37.9389,37.8475,37.8475,180453.0
2017-06-29 15:50:00,41.42,41.49,41.41,41.44,231888.0,37.8567,37.9207,37.8475,37.875,231888.0
2017-06-29 15:55:00,41.44,41.52,41.43,41.44,447374.0,37.875,37.9481,37.8658,37.875,447374.0
2017-06-30 09:30:00,41.81,41.81,41.52,41.63,581722.0,38.2131,38.2131,37.9481,38.0486,581722.0
2017-06-30 09:35:00,41.62,41.94,41.59,41.91,227091.0,38.0395,38.3319,38.0121,38.3045,227091.0
2017-06-30 09:40:00,41.91,42.02,41.75,41.9,226736.0,38.3045,38.4051,38.1583,38.2954,226736.0
2017-06-30 09:45:00,41.91,41.93,41.79,41.84,136319.0,38.3045,38.3228,38.1949,38.2406,136319.0
2017-06-30 09:50:00,41.85,41.92,41.52,41.52,162252.0,38.2497,38.3137,37.9481,37.9481,162252.0
2017-06-30 09:55:00,41.52,41.55,41.33,41.34,201167.0,37.9481,37.9755,37.7744,37.7836,201167.0
2017-06-30 10:00:00,41.34,41.42,41.25,41.25,247537.0,37.7836,37.8567,37.7013,37.7013,247537.0
2017-06-30 10:05:00,41.26,41.43,41.25,41.31,172388.0,37.7104,37.8658,37.7013,37.7561,172388.0
2017-06-30 10:10:00,41.31,41.31,41.19,41.21,126938.0,37.7561,37.7561,37.6465,37.6648,126938.0
2017-06-30 10:15:00,41.21,41.26,41.09,41.2,163041.0,37.6648,37.7104,37.5551,37.6556,163041.0
2017-06-30 10:20:00,41.19,41.46,41.18,41.45,127863.0,37.6465,37.8932,37.6373,37.8841,127863.0
2017-06-30 10:25:00,41.44,41.58,41.43,41.55,105997.0,37.875,38.0029,37.8658,37.9755,105997.0
2017-06-30 10:30:00,41.56,41.73,41.56,41.71,104754.0,37.9846,38.14,37.9846,38.1217,104754.0
2017-06-30 10:35:00,41.71,41.76,41.56,41.56,157285.0,38.1217,38.1674,37.9846,37.9846,157285.0
2017-06-30 10:40:00,41.55,41.63,41.45,41.46,99523.0,37.9755,38.0486,37.8841,37.8932,99523.0
2017-06-30 10:45:00,41.47,41.51,41.37,41.4,94913.0,37.9024,37.9389,37.811,37.8384,94913.0
2017-06-30 10:50:00,41.4,41.48,41.38,41.45,83524.0,37.8384,37.9115,37.8201,37.8841,83524.0
2017-06-30 10:55:00,41.46,41.6,41.45,41.57,110991.0,37.8932,38.0212,37.8841,37.9938,110991.0
2017-06-30 11:00:00,41.57,41.57,41.41,41.41,72928.0,37.9938,37.9938,37.8475,37.8475,72928.0
2017-06-30 11:05:00,41.41,41.52,41.39,41.5,100652.0,37.8475,37.9481,37.8293,37.9298,100652.0
2017-06-30 11:10:00,41.49,41.52,41.42,41.43,90517.0,37.9207,37.9481,37.8567,37.8658,90517.0
2017-06-30 11:15:00,41.44,41.46,41.36,41.4,79004.0,37.875,37.8932,37.8018,37.8384,79004.0
2017-06-30 11:20:00,41.39,41.44,41.37,41.4,63343.0,37.8293,37.875,37.811,37.8384,63343.0
2017-06-30 11:25:00,41.4,41.41,41.27,41.28,73340.0,37.8384,37.8475,37.7196,37.7287,73340.0
2017-06-30 11:30:00,41.28,41.35,41.22,41.29,103457.0,37.7287,37.7927,37.6739,37.7379,103457.0
2017-06-30 11:35:00,41.3,41.33,41.25,41.3,63277.0,37.747,37.7744,37.7013,37.747,63277.0
2017-06-30 11:40:00,41.29,41.33,41.26,41.29,73490.0,37.7379,37.7744,37.7104,37.7379,73490.0
2017-06-30 11:45:00,41.29,41.4,41.25,41.38,85391.0,37.7379,37.8384,37.7013,37.8201,85391.0
2017-06-30 11:50:00,41.38,41.42,41.35,41.41,53071.0,37.8201,37.8567,37.7927,37.8475,53071.0
2017-06-30 11:55:00,41.42,41.46,41.39,41.42,60502.0,37.8567,37.8932,37.8293,37.8567,60502.0
2017-06-30 12:00:00,41.42,41.46,41.38,41.46,41381.0,37.8567,37.8932,37.8201,37.8932,41381.0
2017-06-30 12:05:00,41.45,41.47,41.4,41.46,38908.0,37.8841,37.9024,37.8384,37.8932,38908.0
2017-06-30 12:10:00,41.47,41.5,41.44,41.49,34562.0,37.9024,37.9298,37.875,37.9207,34562.0
2017-06-30 12:15:00,41.49,41.51,41.45,41.5,37191.0,37.9207,37.9389,37.8841,37.9298,37191.0
2017-06-30 12:20:00,41.51,41.52,41.45,41.51,37828.0,37.9389,37.9481,37.8841,37.9389,37828.0
2017-06-30 12:25:00,41.5,41.59,41.49,41.54,43042.0,37.9298,38.0121,37.9207,37.9664,43042.0
2017-06-30 12:30:00,41.54,41.55,41.5,41.51,47750.0,37.9664,37.9755,37.9298,37.9389,47750.0
2017-06-30 12:35:00,41.5,41.54,41.5,41.52,34011.0,37.9298,37.9664,37.9298,37.9481,34011.0
2017-06-30 12:40:00,41.52,41.54,41.49,41.53,49938.0,37.9481,37.9664,37.9207,37.9572,49938.0
2017-06-30 12:45:00,41.53,41.53,41.42,41.43,46156.0,37.9572,37.9572,37.8567,37.8658,46156.0
2017-06-30 12:50:00,41.44,41.48,41.42,41.46,57584.0,37.875,37.9115,37.8567,37.8932,57584.0
2017-06-30 12:55:00,41.45,41.53,41.44,41.52,59251.0,37.8841,37.9572,37.875,37.9481,59251.0
2017-06-30 13:00:00,41.53,41.59,41.52,41.57,43813.0,37.9572,38.0121,37.9481,37.9938,43813.0
2017-06-30 13:05:00,41.56,41.56,41.53,41.55,32357.0,37.9846,37.9846,37.9572,37.9755,32357.0
2017-06-30 13:10:00,41.56,41.57,41.54,41.54,37761.0,37.9846,37.9938,37.9664,37.9664,37761.0
2017-06-30 13:15:00,41.55,41.58,41.53,41.54,34807.0,37.9755,38.0029,37.9572,37.9664,34807.0
2017-06-30 13:20:00,41.55,41.59,41.55,41.56,50766.0,37.9755,38.0121,37.9755,37.9846,50766.0
2017-06-30 13:25:00,41.56,41.59,41.53,41.58,42374.0,37.9846,38.0121,37.9572,38.0029,42374.0
2017-06-30 13:30:00,41.59,41.59,41.48,41.49,82425.0,38.0121,38.0121,37.9115,37.9207,82425.0
2017-06-30 13:35:00,41.48,41.53,41.44,41.51,76777.0,37.9115,37.9572,37.875,37.9389,76777.0
2017-06-30 13:40:00,41.51,41.52,41.45,41.45,33974.0,37.9389,37.9481,37.8841,37.8841,33974.0
2017-06-30 13:45:00,41.46,41.52,41.44,41.51,30621.0,37.8932,37.9481,37.875,37.9389,30621.0
2017-06-30 13:50:00,41.52,41.52,41.45,41.47,66542.0,37.9481,37.9481,37.8841,37.9024,66542.0
2017-06-30 13:55:00,41.48,41.53,41.47,41.52,74959.0,37.9115,37.9572,37.9024,37.9481,74959.0
2017-06-30 14:00:00,41.51,41.51,41.46,41.46,61302.0,37.9389,37.9389,37.8932,37.8932,61302.0
2017-06-30 14:05:00,41.47,41.52,41.46,41.52,42468.0,37.9024,37.9481,37.8932,37.9481,42468.0
2017-06-30 14:10:00,41.51,41.56,41.49,41.55,60181.0,37.9389,37.9846,37.9207,37.9755,60181.0
2017-06-30 14:15:00,41.54,41.59,41.52,41.58,47434.0,37.9664,38.0121,37.9481,38.0029,47434.0
2017-06-30 14:20:00,41.59,41.6,41.54,41.59,50196.0,38.0121,38.0212,37.9664,38.0121,50196.0
2017-06-30 14:25:00,41.59,41.66,41.57,41.62,142596.0,38.0121,38.076,37.9938,38.0395,142596.0
2017-06-30 14:30:00,41.62,41.62,41.58,41.59,60260.0,38.0395,38.0395,38.0029,38.0121,60260.0
2017-06-30 14:35:00,41.59,41.61,41.57,41.58,41806.0,38.0121,38.0303,37.9938,38.0029,41806.0
2017-06-30 14:40:00,41.58,41.65,41.57,41.62,33521.0,38.0029,38.0669,37.9938,38.0395,33521.0
2017-06-30 14:45:00,41.61,41.66,41.61,41.63,42892.0,38.0303,38.076,38.0303,38.0486,42892.0
2017-06-30 14:50:00,41.63,41.67,41.61,41.65,47513.0,38.0486,38.0852,38.0303,38.0669,47513.0
2017-06-30 14:55:00,41.65,41.68,41.62,41.63,43353.0,38.0669,38.0943,38.0395,38.0486,43353.0
2017-06-30 15:00:00,41.64,41.67,41.63,41.66,53161.0,38.0578,38.0852,38.0486,38.076,53161.0
2017-06-30 15:05:00,41.66,41.66,41.62,41.63,37254.0,38.076,38.076,38.0395,38.0486,37254.0
2017-06-30 15:10:00,41.63,41.63,41.5,41.51,70365.0,38.0486,38.0486,37.9298,37.9389,70365.0
2017-06-30 15:15:00,41.51,41.57,41.51,41.57,79698.0,37.9389,37.9938,37.9389,37.9938,79698.0
2017-06-30 15:20:00,41.57,41.58,41.53,41.57,66395.0,37.9938,38.0029,37.9572,37.9938,66395.0
2017-06-30 15:25:00,41.57,41.59,41.55,41.58,50581.0,37.9938,38.0121,37.9755,38.0029,50581.0
2017-06-30 15:30:00,41.58,41.58,41.49,41.5,100638.0,38.0029,38.0029,37.9207,37.9298,100638.0
2017-06-30 15:35:00,41.5,41.51,41.48,41.49,75569.0,37.9298,37.9389,37.9115,37.9207,75569.0
2017-06-30 15:40:00,41.49,41.51,41.46,41.48,102624.0,37.9207,37.9389,37.8932,37.9115,102624.0
2017-06-30 15:45:00,41.47,41.52,41.45,41.48,150294.0,37.9024,37.9481,37.8841,37.9115,150294.0
2017-06-30 15:50:00,41.48,41.49,41.44,41.45,152375.0,37.9115,37.9207,37.875,37.8841,152375.0
2017-06-30 15:55:00,41.45,41.45,41.3,41.3,529174.0,37.8841,37.8841,37.747,37.747,529174.0
2017-07-03 09:30:00,41.36,41.77,41.31,41.67,344538.0,37.8018,38.1766,37.7561,38.0852,344538.0
2017-07-03 09:35:00,41.65,41.68,41.45,41.5,140881.0,38.0669,38.0943,37.8841,37.9298,140881.0
2017-07-03 09:40:00,41.51,41.65,41.42,41.62,131023.0,37.9389,38.0669,37.8567,38.0395,131023.0
2017-07-03 09:45:00,41.62,41.89,41.62,41.86,176032.0,38.0395,38.2863,38.0395,38.2588,176032.0
2017-07-03 09:50:00,41.87,41.96,41.76,41.81,161147.0,38.268,38.3502,38.1674,38.2131,161147.0
2017-07-03 09:55:00,41.81,41.84,41.68,41.8,102796.0,38.2131,38.2406,38.0943,38.204,102796.0
2017-07-03 10:00:00,41.79,41.84,41.66,41.66,118770.0,38.1949,38.2406,38.076,38.076,118770.0
2017-07-03 10:05:00,41.66,41.78,41.63,41.77,109454.0,38.076,38.1857,38.0486,38.1766,109454.0
2017-07-03 10:10:00,41.77,41.87,41.73,41.82,121568.0,38.1766,38.268,38.14,38.2223,121568.0
2017-07-03 10:15:00,41.83,41.87,41.61,41.64,113906.0,38.2314,38.268,38.0303,38.0578,113906.0
2017-07-03 10:20:00,41.65,41.66,41.49,41.54,122986.0,38.0669,38.076,37.9207,37.9664,122986.0
2017-07-03 10:25:00,41.53,41.6,41.44,41.52,149398.0,37.9572,38.0212,37.875,37.9481,149398.0
2017-07-03 10:30:00,41.52,41.58,41.46,41.48,118701.0,37.9481,38.0029,37.8932,37.9115,118701.0
2017-07-03 10:35:00,41.47,41.52,41.4,41.5,142421.0,37.9024,37.9481,37.8384,37.9298,142421.0
2017-07-03 10:40:00,41.5,41.63,41.48,41.6,139195.0,37.9298,38.0486,37.9115,38.0212,139195.0
2017-07-03 10:45:00,41.59,41.64,41.58,41.6,135735.0,38.0121,38.0578,38.0029,38.0212,135735.0
2017-07-03 10:50:00,41.6,41.62,41.43,41.47,121941.0,38.0212,38.0395,37.8658,37.9024,121941.0
2017-07-03 10:55:00,41.46,41.49,41.36,41.36,139480.0,37.8932,37.9207,37.8018,37.8018,139480.0
2017-07-03 11:00:00,41.35,41.41,41.25,41.27,90117.0,37.7927,37.8475,37.7013,37.7196,90117.0
2017-07-03 11:05:00,41.27,41.27,41.12,41.24,101124.0,37.7196,37.7196,37.5825,37.6922,101124.0
2017-07-03 11:10:00,41.24,41.38,41.24,41.38,82361.0,37.6922,37.8201,37.6922,37.8201,82361.0
2017-07-03 11:15:00,41.38,41.42,41.3,41.34,112456.0,37.8201,37.8567,37.747,37.7836,112456.0
2017-07-03 11:20:00,41.34,41.47,41.33,41.47,72370.0,37.7836,37.9024,37.7744,37.9024,72370.0
2017-07-03 11:25:00,41.48,41.51,41.44,41.51,90856.0,37.9115,37.9389,37.875,37.9389,90856.0
2017-07-03 11:30:00,41.52,41.53,41.44,41.44,92475.0,37.9481,37.9572,37.875,37.875,92475.0
2017-07-03 11:35:00,41.43,41.44,41.31,41.39,138692.0,37.8658,37.875,37.7561,37.8293,138692.0
2017-07-03 11:40:00,41.4,41.4,41.31,41.33,86674.0,37.8384,37.8384,37.7561,37.7744,86674.0
2017-07-03 11:45:00,41.33,41.4,41.33,41.34,77491.0,37.7744,37.8384,37.7744,37.7836,77491.0
2017-07-03 11:50:00,41.34,41.34,41.22,41.28,119792.0,37.7836,37.7836,37.6739,37.7287,119792.0
2017-07-03 11:55:00,41.28,41.31,41.23,41.27,167412.0,37.7287,37.7561,37.683,37.7196,167412.0
2017-07-03 12:00:00,41.27,41.3,41.22,41.28,85213.0,37.7196,37.747,37.6739,37.7287,85213.0
2017-07-03 12:05:00,41.27,41.28,41.17,41.19,99459.0,37.7196,37.7287,37.6282,37.6465,99459.0
2017-07-03 12:10:00,41.19,41.2,41.13,41.16,90585.0,37.6465,37.6556,37.5916,37.6191,90585.0
2017-07-03 12:15:00,41.15,41.18,41.09,41.12,113313.0,37.6099,37.6373,37.5551,37.5825,113313.0
2017-07-03 12:20:00,41.12,41.22,41.08,41.17,76298.0,37.5825,37.6739,37.5459,37.6282,76298.0
2017-07-03 12:25:00,41.18,41.26,41.17,41.25,70894.0,37.6373,37.7104,37.6282,37.7013,70894.0
2017-07-03 12:30:00,41.25,41.26,41.17,41.21,106601.0,37.7013,37.7104,37.6282,37.6648,106601.0
2017-07-03 12:35:00,41.22,41.22,41.09,41.09,151259.0,37.6739,37.6739,37.5551,37.5551,151259.0
2017-07-03 12:40:00,41.09,41.14,41.06,41.11,105031.0,37.5551,37.6008,37.5277,37.5734,105031.0
2017-07-03 12:45:00,41.12,41.22,41.09,41.14,143222.0,37.5825,37.6739,37.5551,37.6008,143222.0
2017-07-03 12:50:00,41.14,41.15,41.09,41.13,211025.0,37.6008,37.6099,37.5551,37.5916,211025.0
2017-07-03 12:55:00,41.13,41.15,40.98,41.02,505324.0,37.5916,37.6099,37.4545,37.4911,505324.0
2017-07-05 09:30:00,41.28,41.98,41.25,41.97,417294.0,37.7287,38.3685,37.7013,38.3594,417294.0
2017-07-05 09:35:00,42.0,42.13,41.89,41.93,293012.0,38.3868,38.5056,38.2863,38.3228,293012.0
2017-07-05 09:40:00,41.92,41.92,41.67,41.71,322844.0,38.3137,38.3137,38.0852,38.1217,322844.0
2017-07-05 09:45:00,41.71,41.73,41.5,41.65,181739.0,38.1217,38.14,37.9298,38.0669,181739.0
2017-07-05 09:50:00,41.65,41.75,41.52,41.58,248753.0,38.0669,38.1583,37.9481,38.0029,248753.0
2017-07-05 09:55:00,41.58,41.71,41.49,41.57,268915.0,38.0029,38.1217,37.9207,37.9938,268915.0
2017-07-05 10:00:00,41.57,41.59,41.48,41.49,197655.0,37.9938,38.0121,37.9115,37.9207,197655.0
2017-07-05 10:05:00,41.49,41.6,41.46,41.57,132171.0,37.9207,38.0212,37.8932,37.9938,132171.0
2017-07-05 10:10:00,41.57,41.79,41.57,41.76,172016.0,37.9938,38.1949,37.9938,38.1674,172016.0
2017-07-05 10:15:00,41.76,41.77,41.48,41.5,207404.0,38.1674,38.1766,37.9115,37.9298,207404.0
2017-07-05 10:20:00,41.5,41.56,41.43,41.53,252785.0,37.9298,37.9846,37.8658,37.9572,252785.0
2017-07-05 10:25:00,41.53,41.67,41.48,41.64,107248.0,37.9572,38.0852,37.9115,38.0578,107248.0
2017-07-05 10:30:00,41.64,41.86,41.64,41.82,159833.0,38.0578,38.2588,38.0578,38.2223,159833.0
2017-07-05 10:35:00,41.82,41.93,41.82,41.93,80400.0,38.2223,38.3228,38.2223,38.3228,80400.0
2017-07-05 10:40:00,41.92,41.94,41.84,41.92,121295.0,38.3137,38.3319,38.2406,38.3137,121295.0
2017-07-05 10:45:00,41.93,42.06,41.91,41.92,123929.0,38.3228,38.4416,38.3045,38.3137,123929.0
2017-07-05 10:50:00,41.91,41.93,41.84,41.9,98967.0,38.3045,38.3228,38.2406,38.2954,98967.0
2017-07-05 10:55:00,41.9,41.91,41.68,41.69,95352.0,38.2954,38.3045,38.0943,38.1035,95352.0
2017-07-05 11:00:00,41.68,41.69,41.56,41.59,119234.0,38.0943,38.1035,37.9846,38.0121,119234.0
2017-07-05 11:05:00,41.59,41.61,41.52,41.61,101037.0,38.0121,38.0303,37.9481,38.0303,101037.0
2017-07-05 11:10:00,41.61,41.74,41.54,41.74,121838.0,38.0303,38.1492,37.9664,38.1492,121838.0
2017-07-05 11:15:00,41.75,41.79,41.71,41.77,71953.0,38.1583,38.1949,38.1217,38.1766,71953.0
2017-07-05 11:20:00,41.78,41.86,41.77,41.79,80516.0,38.1857,38.2588,38.1766,38.1949,80516.0
2017-07-05 11:25:00,41.79,41.99,41.78,41.97,103711.0,38.1949,38.3776,38.1857,38.3594,103711.0
2017-07-05 11:30:00,41.96,41.96,41.84,41.84,85716.0,38.3502,38.3502,38.2406,38.2406,85716.0
2017-07-05 11:35:00,41.84,41.87,41.8,41.87,65141.0,38.2406,38.268,38.204,38.268,65141.0
2017-07-05 11:40:00,41.87,41.87,41.76,41.8,93487.0,38.268,38.268,38.1674,38.204,93487.0
2017-07-05 11:45:00,41.81,41.89,41.8,41.86,70368.0,38.2131,38.2863,38.204,38.2588,70368.0
2017-07-05 11:50:00,41.86,41.94,41.85,41.91,70714.0,38.2588,38.3319,38.2497,38.3045,70714.0
2017-07-05 11:55:00,41.91,41.97,41.89,41.94,56099.0,38.3045,38.3594,38.2863,38.3319,56099.0
2017-07-05 12:00:00,41.94,41.96,41.88,41.96,48409.0,38.3319,38.3502,38.2771,38.3502,48409.0
2017-07-05 12:05:00,41.96,41.98,41.93,41.95,53416.0,38.3502,38.3685,38.3228,38.3411,53416.0
2017-07-05 12:10:00,41.94,41.97,41.91,41.93,68018.0,38.3319,38.3594,38.3045,38.3228,68018.0
2017-07-05 12:15:00,41.93,41.95,41.86,41.86,61058.0,38.3228,38.3411,38.2588,38.2588,61058.0
2017-07-05 12:20:00,41.86,41.89,41.79,41.8,61673.0,38.2588,38.2863,38.1949,38.204,61673.0
2017-07-05 12:25:00,41.81,41.81,41.73,41.74,64996.0,38.2131,38.2131,38.14,38.1492,64996.0
2017-07-05 12:30:00,41.74,41.78,41.73,41.74,30271.0,38.1492,38.1857,38.14,38.1492,30271.0
2017-07-05 12:35:00,41.73,41.8,41.73,41.75,33726.0,38.14,38.204,38.14,38.1583,33726.0
2017-07-05 12:40:00,41.76,41.76,41.71,41.73,24310.0,38.1674,38.1674,38.1217,38.14,24310.0
2017-07-05 12:45:00,41.72,41.78,41.71,41.75,39891.0,38.1309,38.1857,38.1217,38.1583,39891.0
2017-07-05 12:50:00,41.75,41.76,41.73,41.73,48774.0,38.1583,38.1674,38.14,38.14,48774.0
2017-07-05 12:55:00,41.73,41.76,41.72,41.73,41328.0,38.14,38.1674,38.1309,38.14,41328.0
2017-07-05 13:00:00,41.74,41.79,41.72,41.78,115740.0,38.1492,38.1949,38.1309,38.1857,115740.0
2017-07-05 13:05:00,41.78,41.9,41.78,41.88,76633.0,38.1857,38.2954,38.1857,38.2771,76633.0
2017-07-05 13:10:00,41.87,41.99,41.87,41.97,53148.0,38.268,38.3776,38.268,38.3594,53148.0
2017-07-05 13:15:00,41.96,42.01,41.94,41.94,64582.0,38.3502,38.3959,38.3319,38.3319,64582.0
2017-07-05 13:20:00,41.95,42.05,41.94,42.01,64626.0,38.3411,38.4325,38.3319,38.3959,64626.0
2017-07-05 13:25:00,42.02,42.05,41.96,42.05,49781.0,38.4051,38.4325,38.3502,38.4325,49781.0
2017-07-05 13:30:00,42.05,42.06,42.01,42.04,86136.0,38.4325,38.4416,38.3959,38.4233,86136.0
2017-07-05 13:35:00,42.04,42.07,42.01,42.04,48535.0,38.4233,38.4508,38.3959,38.4233,48535.0
2017-07-05 13:40:00,42.04,42.06,42.01,42.06,40453.0,38.4233,38.4416,38.3959,38.4416,40453.0
2017-07-05 13:45:00,42.06,42.11,42.04,42.05,59324.0,38.4416,38.4873,38.4233,38.4325,59324.0
2017-07-05 13:50:00,42.04,42.07,41.98,42.01,154860.0,38.4233,38.4508,38.3685,38.3959,154860.0
2017-07-05 13:55:00,42.02,42.03,41.97,42.0,80551.0,38.4051,38.4142,38.3594,38.3868,80551.0
2017-07-05 14:00:00,42.0,42.07,41.97,42.0,140966.0,38.3868,38.4508,38.3594,38.3868,140966.0
2017-07-05 14:05:00,42.01,42.03,41.85,41.93,156346.0,38.3959,38.4142,38.2497,38.3228,156346.0
2017-07-05 14:10:00,41.92,42.02,41.89,42.02,121489.0,38.3137,38.4051,38.2863,38.4051,121489.0
2017-07-05 14:15:00,42.02,42.07,42.02,42.04,82570.0,38.4051,38.4508,38.4051,38.4233,82570.0
2017-07-05 14:20:00,42.04,42.1,42.02,42.07,84504.0,38.4233,38.4782,38.4051,38.4508,84504.0
2017-07-05 14:25:00,42.07,42.14,42.03,42.1,171801.0,38.4508,38.5147,38.4142,38.4782,171801.0
2017-07-05 14:30:00,42.1,42.21,42.07,42.17,62410.0,38.4782,38.5787,38.4508,38.5422,62410.0
2017-07-05 14:35:00,42.17,42.23,42.16,42.2,53081.0,38.5422,38.597,38.533,38.5696,53081.0
2017-07-05 14:40:00,42.18,42.22,42.15,42.15,40870.0,38.5513,38.5879,38.5239,38.5239,40870.0
2017-07-05 14:45:00,42.15,42.18,42.06,42.07,72979.0,38.5239,38.5513,38.4416,38.4508,72979.0
2017-07-05 14:50:00,42.07,42.11,42.07,42.07,42515.0,38.4508,38.4873,38.4508,38.4508,42515.0
2017-07-05 14:55:00,42.07,42.07,42.0,42.05,67941.0,38.4508,38.4508,38.3868,38.4325,67941.0
2017-07-05 15:00:00,42.05,42.09,42.01,42.02,229326.0,38.4325,38.469,38.3959,38.4051,229326.0
2017-07-05 15:05:00,42.02,42.06,41.99,42.05,65663.0,38.4051,38.4416,38.3776,38.4325,65663.0
2017-07-05 15:10:00,42.05,42.13,42.05,42.12,123902.0,38.4325,38.5056,38.4325,38.4965,123902.0
2017-07-05 15:15:00,42.12,42.12,42.08,42.1,83269.0,38.4965,38.4965,38.4599,38.4782,83269.0
2017-07-05 15:20:00,42.1,42.14,42.09,42.09,180112.0,38.4782,38.5147,38.469,38.469,180112.0
2017-07-05 15:25:00,42.09,42.11,42.06,42.1,108031.0,38.469,38.4873,38.4416,38.4782,108031.0
2017-07-05 15:30:00,42.09,42.13,42.08,42.09,202474.0,38.469,38.5056,38.4599,38.469,202474.0
2017-07-05 15:35:00,42.09,42.16,42.08,42.15,143445.0,38.469,38.533,38.4599,38.5239,143445.0
2017-07-05 15:40:00,42.15,42.22,42.14,42.21,120052.0,38.5239,38.5879,38.5147,38.5787,120052.0
2017-07-05 15:45:00,42.2,42.22,42.14,42.16,191673.0,38.5696,38.5879,38.5147,38.533,191673.0
2017-07-05 15:50:00,42.15,42.21,42.14,42.17,326688.0,38.5239,38.5787,38.5147,38.5422,326688.0
2017-07-05 15:55:00,42.18,42.2,42.12,42.12,632118.0,38.5513,38.5696,38.4965,38.4965,632118.0
2017-07-06 09:30:00,41.71,42.19,41.67,42.15,427736.0,38.1217,38.5604,38.0852,38.5239,427736.0
2017-07-06 09:35:00,42.15,42.24,41.93,41.97,294961.0,38.5239,38.6061,38.3228,38.3594,294961.0
2017-07-06 09:40:00,41.98,42.04,41.81,41.91,317221.0,38.3685,38.4233,38.2131,38.3045,317221.0
2017-07-06 09:45:00,41.9,41.91,41.56,41.64,274718.0,38.2954,38.3045,37.9846,38.0578,274718.0
2017-07-06 09:50:00,41.64,41.91,41.64,41.88,277648.0,38.0578,38.3045,38.0578,38.2771,277648.0
2017-07-06 09:55:00,41.88,41.88,41.7,41.8,359183.0,38.2771,38.2771,38.1126,38.204,359183.0
2017-07-06 10:00:00,41.79,41.9,41.72,41.82,209756.0,38.1949,38.2954,38.1309,38.2223,209756.0
2017-07-06 10:05:00,41.82,41.83,41.62,41.71,150877.0,38.2223,38.2314,38.0395,38.1217,150877.0
2017-07-06 10:10:00,41.7,41.81,41.63,41.81,137182.0,38.1126,38.2131,38.0486,38.2131,137182.0
2017-07-06 10:15:00,41.81,41.86,41.73,41.81,143063.0,38.2131,38.2588,38.14,38.2131,143063.0
2017-07-06 10:20:00,41.81,41.89,41.77,41.79,503896.0,38.2131,38.2863,38.1766,38.1949,503896.0
2017-07-06 10:25:00,41.8,41.87,41.75,41.84,109531.0,38.204,38.268,38.1583,38.2406,109531.0
2017-07-06 10:30:00,41.84,41.99,41.82,41.98,210695.0,38.2406,38.3776,38.2223,38.3685,210695.0
2017-07-06 10:35:00,41.99,42.12,41.93,42.11,112366.0,38.3776,38.4965,38.3228,38.4873,112366.0
2017-07-06 10:40:00,42.09,42.22,42.07,42.1,160057.0,38.469,38.5879,38.4508,38.4782,160057.0
2017-07-06 10:45:00,42.1,42.16,42.02,42.12,90583.0,38.4782,38.533,38.4051,38.4965,90583.0
2017-07-06 10:50:00,42.11,42.21,42.04,42.18,102100.0,38.4873,38.5787,38.4233,38.5513,102100.0
2017-07-06 10:55:00,42.18,42.19,42.04,42.09,85729.0,38.5513,38.5604,38.4233,38.469,85729.0
2017-07-06 11:00:00,42.09,42.11,41.99,42.04,113809.0,38.469,38.4873,38.3776,38.4233,113809.0
2017-07-06 11:05:00,42.04,42.15,42.03,42.14,123038.0,38.4233,38.5239,38.4142,38.5147,123038.0
2017-07-06 11:10:00,42.15,42.18,42.07,42.12,147134.0,38.5239,38.5513,38.4508,38.4965,147134.0
2017-07-06 11:15:00,42.12,42.13,42.03,42.08,132587.0,38.4965,38.5056,38.4142,38.4599,132587.0
2017-07-06 11:20:00,42.09,42.15,42.07,42.15,86610.0,38.469,38.5239,38.4508,38.5239,86610.0
2017-07-06 11:25:00,42.15,42.38,42.14,42.35,149023.0,38.5239,38.7341,38.5147,38.7067,149023.0
2017-07-06 11:30:00,42.35,42.46,42.35,42.41,211847.0,38.7067,38.8072,38.7067,38.7615,211847.0
2017-07-06 11:35:00,42.41,42.59,42.41,42.45,179577.0,38.7615,38.926,38.7615,38.7981,179577.0
2017-07-06 11:40:00,42.45,42.49,42.4,42.47,187776.0,38.7981,38.8346,38.7524,38.8164,187776.0
2017-07-06 11:45:00,42.47,42.48,42.35,42.43,201737.0,38.8164,38.8255,38.7067,38.7798,201737.0
2017-07-06 11:50:00,42.43,42.53,42.4,42.41,147843.0,38.7798,38.8712,38.7524,38.7615,147843.0
2017-07-06 11:55:00,42.41,42.49,42.38,42.49,104304.0,38.7615,38.8346,38.7341,38.8346,104304.0
2017-07-06 12:00:00,42.49,42.52,42.45,42.49,70853.0,38.8346,38.8621,38.7981,38.8346,70853.0
2017-07-06 12:05:00,42.49,42.5,42.36,42.41,98789.0,38.8346,38.8438,38.7158,38.7615,98789.0
2017-07-06 12:10:00,42.41,42.42,42.31,42.31,108410.0,38.7615,38.7707,38.6701,38.6701,108410.0
2017-07-06 12:15:00,42.31,42.35,42.28,42.29,149102.0,38.6701,38.7067,38.6427,38.6518,149102.0
2017-07-06 12:20:00,42.3,42.36,42.22,42.36,76530.0,38.661,38.7158,38.5879,38.7158,76530.0
2017-07-06 12:25:00,42.35,42.36,42.19,42.19,71378.0,38.7067,38.7158,38.5604,38.5604,71378.0
2017-07-06 12:30:00,42.19,42.28,42.18,42.28,63568.0,38.5604,38.6427,38.5513,38.6427,63568.0
2017-07-06 12:35:00,42.27,42.44,42.27,42.39,104126.0,38.6336,38.7889,38.6336,38.7432,104126.0
2017-07-06 12:40:00,42.39,42.42,42.33,42.42,48538.0,38.7432,38.7707,38.6884,38.7707,48538.0
2017-07-06 12:45:00,42.42,42.47,42.39,42.44,82723.0,38.7707,38.8164,38.7432,38.7889,82723.0
2017-07-06 12:50:00,42.44,42.45,42.36,42.37,51515.0,38.7889,38.7981,38.7158,38.725,51515.0
2017-07-06 12:55:00,42.38,42.43,42.37,42.4,41833.0,38.7341,38.7798,38.725,38.7524,41833.0
2017-07-06 13:00:00,42.41,42.48,42.39,42.45,61358.0,38.7615,38.8255,38.7432,38.7981,61358.0
2017-07-06 13:05:00,42.45,42.5,42.43,42.45,66934.0,38.7981,38.8438,38.7798,38.7981,66934.0
2017-07-06 13:10:00,42.46,42.46,42.41,42.45,47552.0,38.8072,38.8072,38.7615,38.7981,47552.0
2017-07-06 13:15:00,42.45,42.5,42.42,42.49,65377.0,38.7981,38.8438,38.7707,38.8346,65377.0
2017-07-06 13:20:00,42.48,42.56,42.48,42.54,55305.0,38.8255,38.8986,38.8255,38.8803,55305.0
2017-07-06 13:25:00,42.55,42.55,42.49,42.52,43045.0,38.8895,38.8895,38.8346,38.8621,43045.0
2017-07-06 13:30:00,42.52,42.55,42.49,42.54,68496.0,38.8621,38.8895,38.8346,38.8803,68496.0
2017-07-06 13:35:00,42.53,42.54,42.46,42.47,105819.0,38.8712,38.8803,38.8072,38.8164,105819.0
2017-07-06 13:40:00,42.47,42.48,42.39,42.39,111226.0,38.8164,38.8255,38.7432,38.7432,111226.0
2017-07-06 13:45:00,42.4,42.45,42.38,42.45,79658.0,38.7524,38.7981,38.7341,38.7981,79658.0
2017-07-06 13:50:00,42.45,42.5,42.44,42.49,67286.0,38.7981,38.8438,38.7889,38.8346,67286.0
2017-07-06 13:55:00,42.5,42.51,42.44,42.47,52704.0,38.8438,38.8529,38.7889,38.8164,52704.0
2017-07-06 14:00:00,42.47,42.49,42.42,42.47,68064.0,38.8164,38.8346,38.7707,38.8164,68064.0
2017-07-06 14:05:00,42.46,42.49,42.42,42.47,78925.0,38.8072,38.8346,38.7707,38.8164,78925.0
2017-07-06 14:10:00,42.47,42.47,42.4,42.44,73898.0,38.8164,38.8164,38.7524,38.7889,73898.0
2017-07-06 14:15:00,42.43,42.47,42.38,42.41,83670.0,38.7798,38.8164,38.7341,38.7615,83670.0
2017-07-06 14:20:00,42.41,42.46,42.39,42.4,61285.0,38.7615,38.8072,38.7432,38.7524,61285.0
2017-07-06 14:25:00,42.4,42.42,42.37,42.37,57597.0,38.7524,38.7707,38.725,38.725,57597.0
2017-07-06 14:30:00,42.37,42.39,42.3,42.37,82252.0,38.725,38.7432,38.661,38.725,82252.0
2017-07-06 14:35:00,42.38,42.4,42.31,42.34,60249.0,38.7341,38.7524,38.6701,38.6975,60249.0
2017-07-06 14:40:00,42.34,42.35,42.21,42.29,100419.0,38.6975,38.7067,38.5787,38.6518,100419.0
2017-07-06 14:45:00,42.3,42.33,42.26,42.3,64813.0,38.661,38.6884,38.6244,38.661,64813.0
2017-07-06 14:50:00,42.3,42.31,42.21,42.3,73661.0,38.661,38.6701,38.5787,38.661,73661.0
2017-07-06 14:55:00,42.3,42.37,42.29,42.36,92625.0,38.661,38.725,38.6518,38.7158,92625.0
2017-07-06 15:00:00,42.36,42.4,42.33,42.35,83487.0,38.7158,38.7524,38.6884,38.7067,83487.0
2017-07-06 15:05:00,42.36,42.38,42.33,42.36,52027.0,38.7158,38.7341,38.6884,38.7158,52027.0
2017-07-06 15:10:00,42.37,42.37,42.26,42.27,86304.0,38.725,38.725,38.6244,38.6336,86304.0
2017-07-06 15:15:00,42.26,42.36,42.25,42.36,76724.0,38.6244,38.7158,38.6153,38.7158,76724.0
2017-07-06 15:20:00,42.35,42.36,42.26,42.3,94571.0,38.7067,38.7158,38.6244,38.661,94571.0
2017-07-06 15:25:00,42.3,42.31,42.21,42.21,107348.0,38.661,38.6701,38.5787,38.5787,107348.0
2017-07-06 15:30:00,42.21,42.23,42.15,42.22,149038.0,38.5787,38.597,38.5239,38.5879,149038.0
2017-07-06 15:35:00,42.22,42.22,42.14,42.18,110001.0,38.5879,38.5879,38.5147,38.5513,110001.0
2017-07-06 15:40:00,42.18,42.19,42.12,42.12,153884.0,38.5513,38.5604,38.4965,38.4965,153884.0
2017-07-06 15:45:00,42.12,42.26,42.12,42.25,162134.0,38.4965,38.6244,38.4965,38.6153,162134.0
2017-07-06 15:50:00,42.25,42.26,42.16,42.23,257292.0,38.6153,38.6244,38.533,38.597,257292.0
2017-07-06 15:55:00,42.22,42.23,42.11,42.12,680802.0,38.5879,38.597,38.4873,38.4965,680802.0
2017-07-07 09:30:00,42.49,43.18,42.36,43.08,674387.0,38.8346,39.4653,38.7158,39.3739,674387.0
2017-07-07 09:35:00,43.09,43.25,43.04,43.19,264444.0,39.383,39.5293,39.3373,39.4744,264444.0
2017-07-07 09:40:00,43.2,43.27,43.08,43.1,380178.0,39.4836,39.5475,39.3739,39.3922,380178.0
2017-07-07 09:45:00,43.12,43.4,43.12,43.3,259694.0,39.4104,39.6663,39.4104,39.575,259694.0
2017-07-07 09:50:00,43.3,43.46,43.23,43.42,304548.0,39.575,39.7212,39.511,39.6846,304548.0
2017-07-07 09:55:00,43.41,43.49,43.33,43.33,183266.0,39.6755,39.7486,39.6024,39.6024,183266.0
2017-07-07 10:00:00,43.33,43.38,43.15,43.2,208437.0,39.6024,39.6481,39.4379,39.4836,208437.0
2017-07-07 10:05:00,43.21,43.26,43.17,43.24,132641.0,39.4927,39.5384,39.4561,39.5201,132641.0
2017-07-07 10:10:00,43.25,43.37,43.19,43.25,245454.0,39.5293,39.6389,39.4744,39.5293,245454.0
2017-07-07 10:15:00,43.25,43.25,43.08,43.1,91977.0,39.5293,39.5293,39.3739,39.3922,91977.0
2017-07-07 10:20:00,43.09,43.17,43.01,43.09,122080.0,39.383,39.4561,39.3099,39.383,122080.0
2017-07-07 10:25:00,43.1,43.23,43.09,43.22,60058.0,39.3922,39.511,39.383,39.5018,60058.0
2017-07-07 10:30:00,43.23,43.34,43.21,43.24,164403.0,39.511,39.6115,39.4927,39.5201,164403.0
2017-07-07 10:35:00,43.24,43.4,43.23,43.32,301338.0,39.5201,39.6663,39.511,39.5932,301338.0
2017-07-07 10:40:00,43.32,43.53,43.29,43.44,357722.0,39.5932,39.7852,39.5658,39.7029,357722.0
2017-07-07 10:45:00,43.44,43.44,43.33,43.37,110997.0,39.7029,39.7029,39.6024,39.6389,110997.0
2017-07-07 10:50:00,43.37,43.39,43.26,43.28,111233.0,39.6389,39.6572,39.5384,39.5567,111233.0
2017-07-07 10:55:00,43.28,43.33,43.24,43.24,48523.0,39.5567,39.6024,39.5201,39.5201,48523.0
2017-07-07 11:00:00,43.24,43.29,43.22,43.27,113722.0,39.5201,39.5658,39.5018,39.5475,113722.0
2017-07-07 11:05:00,43.28,43.3,43.2,43.24,155342.0,39.5567,39.575,39.4836,39.5201,155342.0
2017-07-07 11:10:00,43.25,43.26,43.18,43.22,61309.0,39.5293,39.5384,39.4653,39.5018,61309.0
2017-07-07 11:15:00,43.22,43.23,43.14,43.17,55641.0,39.5018,39.511,39.4287,39.4561,55641.0
2017-07-07 11:20:00,43.16,43.16,43.1,43.15,72276.0,39.447,39.447,39.3922,39.4379,72276.0
2017-07-07 11:25:00,43.15,43.34,43.14,43.33,127283.0,39.4379,39.6115,39.4287,39.6024,127283.0
2017-07-07 11:30:00,43.33,43.37,43.27,43.35,99001.0,39.6024,39.6389,39.5475,39.6206,99001.0
2017-07-07 11:35:00,43.36,43.46,43.33,43.43,79767.0,39.6298,39.7212,39.6024,39.6938,79767.0
2017-07-07 11:40:00,43.43,43.46,43.37,43.4,248514.0,39.6938,39.7212,39.6389,39.6663,248514.0
2017-07-07 11:45:00,43.4,43.48,43.38,43.41,166723.0,39.6663,39.7395,39.6481,39.6755,166723.0
2017-07-07 11:50:00,43.41,43.47,43.41,43.45,94133.0,39.6755,39.7303,39.6755,39.712,94133.0
2017-07-07 11:55:00,43.45,43.47,43.4,43.4,68484.0,39.712,39.7303,39.6663,39.6663,68484.0
2017-07-07 12:00:00,43.4,43.44,43.36,43.44,83738.0,39.6663,39.7029,39.6298,39.7029,83738.0
2017-07-07 12:05:00,43.44,43.49,43.43,43.46,134540.0,39.7029,39.7486,39.6938,39.7212,134540.0
2017-07-07 12:10:00,43.46,43.54,43.44,43.52,94183.0,39.7212,39.7943,39.7029,39.776,94183.0
2017-07-07 12:15:00,43.52,43.6,43.46,43.6,139898.0,39.776,39.8491,39.7212,39.8491,139898.0
2017-07-07 12:20:00,43.59,43.63,43.51,43.54,86851.0,39.84,39.8766,39.7669,39.7943,86851.0
2017-07-07 12:25:00,43.54,43.55,43.49,43.52,26280.0,39.7943,39.8034,39.7486,39.776,26280.0
2017-07-07 12:30:00,43.51,43.53,43.49,43.51,42922.0,39.7669,39.7852,39.7486,39.7669,42922.0
2017-07-07 12:35:00,43.51,43.55,43.51,43.52,60975.0,39.7669,39.8034,39.7669,39.776,60975.0
2017-07-07 12:40:00,43.52,43.56,43.51,43.54,38341.0,39.776,39.8126,39.7669,39.7943,38341.0
2017-07-07 12:45:00,43.54,43.57,43.51,43.54,27817.0,39.7943,39.8217,39.7669,39.7943,27817.0
2017-07-07 12:50:00,43.53,43.57,43.53,43.53,46378.0,39.7852,39.8217,39.7852,39.7852,46378.0
2017-07-07 12:55:00,43.52,43.58,43.51,43.55,30861.0,39.776,39.8309,39.7669,39.8034,30861.0
2017-07-07 13:00:00,43.56,43.64,43.55,43.63,87016.0,39.8126,39.8857,39.8034,39.8766,87016.0
2017-07-07 13:05:00,43.63,43.7,43.63,43.67,87455.0,39.8766,39.9405,39.8766,39.9131,87455.0
2017-07-07 13:10:00,43.66,43.69,43.64,43.66,40842.0,39.904,39.9314,39.8857,39.904,40842.0
2017-07-07 13:15:00,43.66,43.71,43.65,43.7,59175.0,39.904,39.9497,39.8948,39.9405,59175.0
2017-07-07 13:20:00,43.69,43.75,43.68,43.72,48874.0,39.9314,39.9862,39.9223,39.9588,48874.0
2017-07-07 13:25:00,43.72,43.8,43.71,43.75,151968.0,39.9588,40.0319,39.9497,39.9862,151968.0
2017-07-07 13:30:00,43.74,43.76,43.67,43.71,85628.0,39.9771,39.9954,39.9131,39.9497,85628.0
2017-07-07 13:35:00,43.71,43.74,43.66,43.66,72731.0,39.9497,39.9771,39.904,39.904,72731.0
2017-07-07 13:40:00,43.67,43.74,43.66,43.73,45402.0,39.9131,39.9771,39.904,39.968,45402.0
2017-07-07 13:45:00,43.73,43.74,43.7,43.72,66460.0,39.968,39.9771,39.9405,39.9588,66460.0
2017-07-07 13:50:00,43.72,43.74,43.67,43.68,52974.0,39.9588,39.9771,39.9131,39.9223,52974.0
2017-07-07 13:55:00,43.68,43.71,43.66,43.69,56898.0,39.9223,39.9497,39.904,39.9314,56898.0
2017-07-07 14:00:00,43.69,43.69,43.61,43.65,56427.0,39.9314,39.9314,39.8583,39.8948,56427.0
2017-07-07 14:05:00,43.65,43.65,43.55,43.58,57265.0,39.8948,39.8948,39.8034,39.8309,57265.0
2017-07-07 14:10:00,43.59,43.59,43.49,43.49,77969.0,39.84,39.84,39.7486,39.7486,77969.0
2017-07-07 14:15:00,43.5,43.54,43.48,43.5,51142.0,39.7577,39.7943,39.7395,39.7577,51142.0
2017-07-07 14:20:00,43.5,43.51,43.44,43.45,68051.0,39.7577,39.7669,39.7029,39.712,68051.0
2017-07-07 14:25:00,43.45,43.46,43.35,43.38,82154.0,39.712,39.7212,39.6206,39.6481,82154.0
2017-07-07 14:30:00,43.37,43.47,43.36,43.43,55361.0,39.6389,39.7303,39.6298,39.6938,55361.0
2017-07-07 14:35:00,43.43,43.44,43.37,43.41,76234.0,39.6938,39.7029,39.6389,39.6755,76234.0
2017-07-07 14:40:00,43.41,43.45,43.41,43.42,58807.0,39.6755,39.712,39.6755,39.6846,58807.0
2017-07-07 14:45:00,43.43,43.48,43.41,43.47,52848.0,39.6938,39.7395,39.6755,39.7303,52848.0
2017-07-07 14:50:00,43.47,43.54,43.47,43.53,67652.0,39.7303,39.7943,39.7303,39.7852,67652.0
2017-07-07 14:55:00,43.52,43.53,43.46,43.49,54877.0,39.776,39.7852,39.7212,39.7486,54877.0
2017-07-07 15:00:00,43.5,43.52,43.45,43.46,44482.0,39.7577,39.776,39.712,39.7212,44482.0
2017-07-07 15:05:00,43.45,43.49,43.45,43.48,89736.0,39.712,39.7486,39.712,39.7395,89736.0
2017-07-07 15:10:00,43.48,43.51,43.46,43.49,88406.0,39.7395,39.7669,39.7212,39.7486,88406.0
2017-07-07 15:15:00,43.5,43.53,43.47,43.51,67279.0,39.7577,39.7852,39.7303,39.7669,67279.0
2017-07-07 15:20:00,43.51,43.53,43.49,43.52,99471.0,39.7669,39.7852,39.7486,39.776,99471.0
2017-07-07 15:25:00,43.52,43.56,43.5,43.55,44268.0,39.776,39.8126,39.7577,39.8034,44268.0
2017-07-07 15:30:00,43.55,43.55,43.49,43.53,92444.0,39.8034,39.8034,39.7486,39.7852,92444.0
2017-07-07 15:35:00,43.53,43.54,43.5,43.52,72010.0,39.7852,39.7943,39.7577,39.776,72010.0
2017-07-07 15:40:00,43.52,43.55,43.5,43.52,88644.0,39.776,39.8034,39.7577,39.776,88644.0
2017-07-07 15:45:00,43.52,43.55,43.51,43.52,130309.0,39.776,39.8034,39.7669,39.776,130309.0
2017-07-07 15:50:00,43.53,43.57,43.52,43.57,145022.0,39.7852,39.8217,39.776,39.8217,145022.0
2017-07-07 15:55:00,43.56,43.57,43.52,43.53,434899.0,39.8126,39.8217,39.776,39.7852,434899.0
2017-07-10 09:30:00,43.6,43.97,43.55,43.95,514400.0,39.8491,40.1873,39.8034,40.169,514400.0
2017-07-10 09:35:00,43.97,44.02,43.64,43.71,325444.0,40.1873,40.233,39.8857,39.9497,325444.0
2017-07-10 09:40:00,43.71,43.83,43.58,43.76,185174.0,39.9497,40.0594,39.8309,39.9954,185174.0
2017-07-10 09:45:00,43.75,43.79,43.57,43.66,171997.0,39.9862,40.0228,39.8217,39.904,171997.0
2017-07-10 09:50:00,43.65,43.73,43.51,43.53,181798.0,39.8948,39.968,39.7669,39.7852,181798.0
2017-07-10 09:55:00,43.53,43.73,43.52,43.59,171549.0,39.7852,39.968,39.776,39.84,171549.0
2017-07-10 10:00:00,43.59,43.86,43.58,43.86,139347.0,39.84,40.0868,39.8309,40.0868,139347.0
2017-07-10 10:05:00,43.85,43.92,43.78,43.8,155553.0,40.0776,40.1416,40.0137,40.0319,155553.0
2017-07-10 10:10:00,43.81,43.88,43.75,43.81,76826.0,40.0411,40.1051,39.9862,40.0411,76826.0
2017-07-10 10:15:00,43.81,43.88,43.72,43.88,130620.0,40.0411,40.1051,39.9588,40.1051,130620.0
2017-07-10 10:20:00,43.88,44.0,43.87,43.94,115724.0,40.1051,40.2147,40.0959,40.1599,115724.0
2017-07-10 10:25:00,43.94,43.94,43.82,43.9,85589.0,40.1599,40.1599,40.0502,40.1233,85589.0
2017-07-10 10:30:00,43.9,43.98,43.89,43.91,80775.0,40.1233,40.1965,40.1142,40.1325,80775.0
2017-07-10 10:35:00,43.91,43.91,43.78,43.89,111775.0,40.1325,40.1325,40.0137,40.1142,111775.0
2017-07-10 10:40:00,43.89,43.91,43.84,43.84,59482.0,40.1142,40.1325,40.0685,40.0685,59482.0
2017-07-10 10:45:00,43.83,43.84,43.78,43.79,52311.0,40.0594,40.0685,40.0137,40.0228,52311.0
2017-07-10 10:50:00,43.79,43.84,43.77,43.78,43261.0,40.0228,40.0685,40.0045,40.0137,43261.0
2017-07-10 10:55:00,43.78,43.82,43.76,43.82,43003.0,40.0137,40.0502,39.9954,40.0502,43003.0
2017-07-10 11:00:00,43.82,43.87,43.76,43.77,77841.0,40.0502,40.0959,39.9954,40.0045,77841.0
2017-07-10 11:05:00,43.78,43.94,43.77,43.93,68194.0,40.0137,40.1599,40.0045,40.1508,68194.0
2017-07-10 11:10:00,43.93,44.05,43.9,44.03,147580.0,40.1508,40.2604,40.1233,40.2421,147580.0
2017-07-10 11:15:00,44.03,44.07,44.0,44.01,101008.0,40.2421,40.2787,40.2147,40.2239,101008.0
2017-07-10 11:20:00,44.01,44.04,43.96,44.04,120858.0,40.2239,40.2513,40.1782,40.2513,120858.0
2017-07-10 11:25:00,44.04,44.09,43.98,44.0,83691.0,40.2513,40.297,40.1965,40.2147,83691.0
2017-07-10 11:30:00,44.0,44.08,44.0,44.07,66292.0,40.2147,40.2878,40.2147,40.2787,66292.0
2017-07-10 11:35:00,44.08,44.1,44.04,44.06,86053.0,40.2878,40.3061,40.2513,40.2696,86053.0
2017-07-10 11:40:00,44.05,44.09,44.01,44.04,77336.0,40.2604,40.297,40.2239,40.2513,77336.0
2017-07-10 11:45:00,44.05,44.11,44.01,44.07,81699.0,40.2604,40.3153,40.2239,40.2787,81699.0
2017-07-10 11:50:00,44.06,44.06,43.89,43.92,80963.0,40.2696,40.2696,40.1142,40.1416,80963.0
2017-07-10 11:55:00,43.91,44.03,43.91,44.01,61752.0,40.1325,40.2421,40.1325,40.2239,61752.0
2017-07-10 12:00:00,44.01,44.04,43.96,44.03,70515.0,40.2239,40.2513,40.1782,40.2421,70515.0
2017-07-10 12:05:00,44.04,44.09,43.98,44.0,121222.0,40.2513,40.297,40.1965,40.2147,121222.0
2017-07-10 12:10:00,44.0,44.03,43.99,44.01,41901.0,40.2147,40.2421,40.2056,40.2239,41901.0
2017-07-10 12:15:00,44.01,44.03,43.95,44.03,45534.0,40.2239,40.2421,40.169,40.2421,45534.0
2017-07-10 12:20:00,44.03,44.07,44.02,44.05,38164.0,40.2421,40.2787,40.233,40.2604,38164.0
2017-07-10 12:25:00,44.06,44.15,44.05,44.14,88263.0,40.2696,40.3518,40.2604,40.3427,88263.0
2017-07-10 12:30:00,44.15,44.2,44.1,44.18,105683.0,40.3518,40.3975,40.3061,40.3792,105683.0
2017-07-10 12:35:00,44.17,44.18,44.1,44.11,38937.0,40.3701,40.3792,40.3061,40.3153,38937.0
2017-07-10 12:40:00,44.1,44.13,44.09,44.13,38556.0,40.3061,40.3335,40.297,40.3335,38556.0
2017-07-10 12:45:00,44.12,44.13,44.06,44.07,37211.0,40.3244,40.3335,40.2696,40.2787,37211.0
2017-07-10 12:50:00,44.08,44.1,44.06,44.09,27145.0,40.2878,40.3061,40.2696,40.297,27145.0
2017-07-10 12:55:00,44.09,44.09,44.05,44.07,49727.0,40.297,40.297,40.2604,40.2787,49727.0
2017-07-10 13:00:00,44.07,44.08,44.04,44.07,35868.0,40.2787,40.2878,40.2513,40.2787,35868.0
2017-07-10 13:05:00,44.07,44.08,44.04,44.06,32618.0,40.2787,40.2878,40.2513,40.2696,32618.0
2017-07-10 13:10:00,44.06,44.08,43.99,44.01,73084.0,40.2696,40.2878,40.2056,40.2239,73084.0
2017-07-10 13:15:00,44.01,44.06,44.0,44.01,28367.0,40.2239,40.2696,40.2147,40.2239,28367.0
2017-07-10 13:20:00,44.01,44.02,43.97,43.99,49211.0,40.2239,40.233,40.1873,40.2056,49211.0
2017-07-10 13:25:00,43.99,44.05,43.99,44.03,30660.0,40.2056,40.2604,40.2056,40.2421,30660.0
2017-07-10 13:30:00,44.03,44.07,44.02,44.07,38538.0,40.2421,40.2787,40.233,40.2787,38538.0
2017-07-10 13:35:00,44.07,44.07,44.04,44.07,31621.0,40.2787,40.2787,40.2513,40.2787,31621.0
2017-07-10 13:40:00,44.06,44.17,44.06,44.16,43737.0,40.2696,40.3701,40.2696,40.361,43737.0
2017-07-10 13:45:00,44.16,44.17,44.11,44.16,52104.0,40.361,40.3701,40.3153,40.361,52104.0
2017-07-10 13:50:00,44.17,44.26,44.17,44.25,100915.0,40.3701,40.4524,40.3701,40.4432,100915.0
2017-07-10 13:55:00,44.24,44.29,44.19,44.26,140331.0,40.4341,40.4798,40.3884,40.4524,140331.0
2017-07-10 14:00:00,44.27,44.4,44.26,44.4,158775.0,40.4615,40.5803,40.4524,40.5803,158775.0
2017-07-10 14:05:00,44.4,44.41,44.32,44.39,169023.0,40.5803,40.5895,40.5072,40.5712,169023.0
2017-07-10 14:10:00,44.39,44.43,44.33,44.42,115847.0,40.5712,40.6077,40.5163,40.5986,115847.0
2017-07-10 14:15:00,44.43,44.43,44.32,44.33,156096.0,40.6077,40.6077,40.5072,40.5163,156096.0
2017-07-10 14:20:00,44.34,44.39,44.32,44.34,89891.0,40.5255,40.5712,40.5072,40.5255,89891.0
2017-07-10 14:25:00,44.34,44.4,44.29,44.4,78389.0,40.5255,40.5803,40.4798,40.5803,78389.0
2017-07-10 14:30:00,44.38,44.42,44.37,44.39,48466.0,40.562,40.5986,40.5529,40.5712,48466.0
2017-07-10 14:35:00,44.39,44.45,44.37,44.45,85121.0,40.5712,40.626,40.5529,40.626,85121.0
2017-07-10 14:40:00,44.44,44.45,44.39,44.45,69328.0,40.6169,40.626,40.5712,40.626,69328.0
2017-07-10 14:45:00,44.44,44.45,44.37,44.38,71654.0,40.6169,40.626,40.5529,40.562,71654.0
2017-07-10 14:50:00,44.38,44.4,44.35,44.38,57943.0,40.562,40.5803,40.5346,40.562,57943.0
2017-07-10 14:55:00,44.38,44.41,44.34,44.39,68766.0,40.562,40.5895,40.5255,40.5712,68766.0
2017-07-10 15:00:00,44.39,44.48,44.39,44.44,89431.0,40.5712,40.6534,40.5712,40.6169,89431.0
2017-07-10 15:05:00,44.44,44.47,44.39,44.41,67707.0,40.6169,40.6443,40.5712,40.5895,67707.0
2017-07-10 15:10:00,44.41,44.48,44.4,44.48,54211.0,40.5895,40.6534,40.5803,40.6534,54211.0
2017-07-10 15:15:00,44.48,44.48,44.31,44.36,115795.0,40.6534,40.6534,40.4981,40.5438,115795.0
2017-07-10 15:20:00,44.35,44.39,44.33,44.39,60804.0,40.5346,40.5712,40.5163,40.5712,60804.0
2017-07-10 15:25:00,44.39,44.4,44.34,44.39,89103.0,40.5712,40.5803,40.5255,40.5712,89103.0
2017-07-10 15:30:00,44.38,44.47,44.38,44.46,164087.0,40.562,40.6443,40.562,40.6352,164087.0
2017-07-10 15:35:00,44.45,44.5,44.44,44.47,194932.0,40.626,40.6717,40.6169,40.6443,194932.0
2017-07-10 15:40:00,44.47,44.48,44.43,44.46,174961.0,40.6443,40.6534,40.6077,40.6352,174961.0
2017-07-10 15:45:00,44.45,44.49,44.36,44.4,184615.0,40.626,40.6626,40.5438,40.5803,184615.0
2017-07-10 15:50:00,44.4,44.4,44.26,44.27,415198.0,40.5803,40.5803,40.4524,40.4615,415198.0
2017-07-10 15:55:00,44.27,44.29,44.21,44.22,1047985.0,40.4615,40.4798,40.4067,40.4158,1047985.0
2017-07-11 09:30:00,44.21,44.42,44.11,44.18,597383.0,40.4067,40.5986,40.3153,40.3792,597383.0
2017-07-11 09:35:00,44.18,44.24,44.09,44.2,214584.0,40.3792,40.4341,40.297,40.3975,214584.0
2017-07-11 09:40:00,44.2,44.21,44.04,44.21,169455.0,40.3975,40.4067,40.2513,40.4067,169455.0
2017-07-11 09:45:00,44.21,44.49,44.18,44.48,350862.0,40.4067,40.6626,40.3792,40.6534,350862.0
2017-07-11 09:50:00,44.48,44.69,44.42,44.64,379244.0,40.6534,40.8454,40.5986,40.7997,379244.0
2017-07-11 09:55:00,44.62,44.8,44.61,44.78,256367.0,40.7814,40.9459,40.7723,40.9276,256367.0
2017-07-11 10:00:00,44.78,44.78,44.62,44.74,218860.0,40.9276,40.9276,40.7814,40.8911,218860.0
2017-07-11 10:05:00,44.75,44.91,44.72,44.85,244409.0,40.9002,41.0464,40.8728,40.9916,244409.0
2017-07-11 10:10:00,44.86,45.04,44.85,45.03,390201.0,41.0007,41.1653,40.9916,41.1561,390201.0
2017-07-11 10:15:00,45.01,45.04,44.89,45.02,220539.0,41.1378,41.1653,41.0282,41.147,220539.0
2017-07-11 10:20:00,45.03,45.05,44.92,44.93,166708.0,41.1561,41.1744,41.0556,41.0647,166708.0
2017-07-11 10:25:00,44.94,45.01,44.93,44.95,142412.0,41.0739,41.1378,41.0647,41.083,142412.0
2017-07-11 10:30:00,44.94,45.06,44.93,44.98,167702.0,41.0739,41.1835,41.0647,41.1104,167702.0
2017-07-11 10:35:00,44.98,45.06,44.96,45.01,124226.0,41.1104,41.1835,41.0921,41.1378,124226.0
2017-07-11 10:40:00,45.02,45.06,44.96,45.04,139758.0,41.147,41.1835,41.0921,41.1653,139758.0
2017-07-11 10:45:00,45.05,45.05,44.98,45.0,87080.0,41.1744,41.1744,41.1104,41.1287,87080.0
2017-07-11 10:50:00,45.0,45.01,44.91,44.93,95647.0,41.1287,41.1378,41.0464,41.0647,95647.0
2017-07-11 10:55:00,44.93,44.94,44.81,44.86,81722.0,41.0647,41.0739,40.955,41.0007,81722.0
2017-07-11 11:00:00,44.86,44.9,44.83,44.86,84026.0,41.0007,41.0373,40.9733,41.0007,84026.0
2017-07-11 11:05:00,44.86,44.95,44.84,44.91,96766.0,41.0007,41.083,40.9825,41.0464,96766.0
2017-07-11 11:10:00,44.9,44.92,44.79,44.83,94129.0,41.0373,41.0556,40.9368,40.9733,94129.0
2017-07-11 11:15:00,44.82,44.82,44.68,44.68,88440.0,40.9642,40.9642,40.8362,40.8362,88440.0
2017-07-11 11:20:00,44.68,44.69,44.47,44.48,149987.0,40.8362,40.8454,40.6443,40.6534,149987.0
2017-07-11 11:25:00,44.47,44.62,44.37,44.62,192779.0,40.6443,40.7814,40.5529,40.7814,192779.0
2017-07-11 11:30:00,44.62,44.68,44.58,44.64,122286.0,40.7814,40.8362,40.7448,40.7997,122286.0
2017-07-11 11:35:00,44.63,44.77,44.6,44.69,107412.0,40.7905,40.9185,40.7631,40.8454,107412.0
2017-07-11 11:40:00,44.69,44.78,44.68,44.72,92072.0,40.8454,40.9276,40.8362,40.8728,92072.0
2017-07-11 11:45:00,44.72,44.73,44.63,44.67,63157.0,40.8728,40.8819,40.7905,40.8271,63157.0
2017-07-11 11:50:00,44.68,44.76,44.64,44.75,51330.0,40.8362,40.9093,40.7997,40.9002,51330.0
2017-07-11 11:55:00,44.75,44.81,44.75,44.78,46975.0,40.9002,40.955,40.9002,40.9276,46975.0
2017-07-11 12:00:00,44.78,44.87,44.76,44.86,83787.0,40.9276,41.0099,40.9093,41.0007,83787.0
2017-07-11 12:05:00,44.87,44.89,44.77,44.8,114773.0,41.0099,41.0282,40.9185,40.9459,114773.0
2017-07-11 12:10:00,44.8,44.82,44.77,44.79,68869.0,40.9459,40.9642,40.9185,40.9368,68869.0
2017-07-11 12:15:00,44.79,44.79,44.68,44.77,155874.0,40.9368,40.9368,40.8362,40.9185,155874.0
2017-07-11 12:20:00,44.78,44.85,44.75,44.75,102420.0,40.9276,40.9916,40.9002,40.9002,102420.0
2017-07-11 12:25:00,44.76,44.85,44.72,44.83,75674.0,40.9093,40.9916,40.8728,40.9733,75674.0
2017-07-11 12:30:00,44.83,44.86,44.8,44.82,83922.0,40.9733,41.0007,40.9459,40.9642,83922.0
2017-07-11 12:35:00,44.82,44.94,44.82,44.9,71816.0,40.9642,41.0739,40.9642,41.0373,71816.0
2017-07-11 12:40:00,44.91,44.96,44.89,44.95,49279.0,41.0464,41.0921,41.0282,41.083,49279.0
2017-07-11 12:45:00,44.95,44.99,44.92,44.98,92030.0,41.083,41.1196,41.0556,41.1104,92030.0
2017-07-11 12:50:00,44.98,44.99,44.96,44.98,53351.0,41.1104,41.1196,41.0921,41.1104,53351.0
2017-07-11 12:55:00,44.99,45.0,44.93,44.93,69295.0,41.1196,41.1287,41.0647,41.0647,69295.0
2017-07-11 13:00:00,44.93,44.98,44.92,44.94,47136.0,41.0647,41.1104,41.0556,41.0739,47136.0
2017-07-11 13:05:00,44.94,44.97,44.91,44.92,80006.0,41.0739,41.1013,41.0464,41.0556,80006.0
2017-07-11 13:10:00,44.92,44.95,44.87,44.89,82062.0,41.0556,41.083,41.0099,41.0282,82062.0
2017-07-11 13:15:00,44.89,44.95,44.88,44.95,45438.0,41.0282,41.083,41.019,41.083,45438.0
2017-07-11 13:20:00,44.95,44.99,44.93,44.99,53325.0,41.083,41.1196,41.0647,41.1196,53325.0
2017-07-11 13:25:00,44.98,45.0,44.9,44.91,80700.0,41.1104,41.1287,41.0373,41.0464,80700.0
2017-07-11 13:30:00,44.9,44.96,44.89,44.91,59846.0,41.0373,41.0921,41.0282,41.0464,59846.0
2017-07-11 13:35:00,44.92,44.98,44.91,44.98,49522.0,41.0556,41.1104,41.0464,41.1104,49522.0
2017-07-11 13:40:00,44.98,45.06,44.96,45.05,151272.0,41.1104,41.1835,41.0921,41.1744,151272.0
2017-07-11 13:45:00,45.04,45.06,45.01,45.05,87724.0,41.1653,41.1835,41.1378,41.1744,87724.0
2017-07-11 13:50:00,45.05,45.09,45.04,45.09,95724.0,41.1744,41.211,41.1653,41.211,95724.0
2017-07-11 13:55:00,45.09,45.14,45.08,45.14,128135.0,41.211,41.2567,41.2018,41.2567,128135.0
2017-07-11 14:00:00,45.14,45.21,45.13,45.18,120855.0,41.2567,41.3206,41.2475,41.2932,120855.0
2017-07-11 14:05:00,45.18,45.19,45.12,45.16,103128.0,41.2932,41.3024,41.2384,41.2749,103128.0
2017-07-11 14:10:00,45.17,45.26,45.17,45.22,142900.0,41.2841,41.3663,41.2841,41.3298,142900.0
2017-07-11 14:15:00,45.22,45.26,45.2,45.21,125012.0,41.3298,41.3663,41.3115,41.3206,125012.0
2017-07-11 14:20:00,45.22,45.31,45.21,45.27,129950.0,41.3298,41.412,41.3206,41.3755,129950.0
2017-07-11 14:25:00,45.27,45.33,45.24,45.32,96496.0,41.3755,41.4303,41.3481,41.4212,96496.0
2017-07-11 14:30:00,45.31,45.36,45.28,45.35,85532.0,41.412,41.4577,41.3846,41.4486,85532.0
2017-07-11 14:35:00,45.35,45.36,45.26,45.28,92050.0,41.4486,41.4577,41.3663,41.3846,92050.0
2017-07-11 14:40:00,45.28,45.31,45.24,45.28,88451.0,41.3846,41.412,41.3481,41.3846,88451.0
2017-07-11 14:45:00,45.28,45.35,45.26,45.33,108783.0,41.3846,41.4486,41.3663,41.4303,108783.0
2017-07-11 14:50:00,45.33,45.33,45.2,45.27,129613.0,41.4303,41.4303,41.3115,41.3755,129613.0
2017-07-11 14:55:00,45.27,45.3,45.21,45.29,131513.0,41.3755,41.4029,41.3206,41.3938,131513.0
2017-07-11 15:00:00,45.29,45.32,45.26,45.3,110554.0,41.3938,41.4212,41.3663,41.4029,110554.0
2017-07-11 15:05:00,45.28,45.39,45.26,45.35,194792.0,41.3846,41.4852,41.3663,41.4486,194792.0
2017-07-11 15:10:00,45.36,45.4,45.33,45.4,219875.0,41.4577,41.4943,41.4303,41.4943,219875.0
2017-07-11 15:15:00,45.39,45.44,45.34,45.37,185833.0,41.4852,41.5308,41.4395,41.4669,185833.0
2017-07-11 15:20:00,45.37,45.39,45.33,45.37,133525.0,41.4669,41.4852,41.4303,41.4669,133525.0
2017-07-11 15:25:00,45.37,45.38,45.31,45.32,161354.0,41.4669,41.476,41.412,41.4212,161354.0
2017-07-11 15:30:00,45.31,45.39,45.31,45.36,310492.0,41.412,41.4852,41.412,41.4577,310492.0
2017-07-11 15:35:00,45.36,45.39,45.32,45.37,170017.0,41.4577,41.4852,41.4212,41.4669,170017.0
2017-07-11 15:40:00,45.38,45.43,45.36,45.43,190246.0,41.476,41.5217,41.4577,41.5217,190246.0
2017-07-11 15:45:00,45.42,45.43,45.36,45.37,265735.0,41.5126,41.5217,41.4577,41.4669,265735.0
2017-07-11 15:50:00,45.36,45.42,45.32,45.41,437976.0,41.4577,41.5126,41.4212,41.5034,437976.0
2017-07-11 15:55:00,45.41,45.5,45.38,45.4,1067776.0,41.5034,41.5857,41.476,41.4943,1067776.0
2017-07-12 09:30:00,45.67,45.98,45.67,45.88,512006.0,41.7411,42.0244,41.7411,41.933,512006.0
2017-07-12 09:35:00,45.88,45.94,45.44,45.61,371355.0,41.933,41.9878,41.5308,41.6862,371355.0
2017-07-12 09:40:00,45.61,45.62,45.26,45.28,311904.0,41.6862,41.6954,41.3663,41.3846,311904.0
2017-07-12 09:45:00,45.29,45.4,44.98,45.0,362782.0,41.3938,41.4943,41.1104,41.1287,362782.0
2017-07-12 09:50:00,45.0,45.1,44.84,44.88,332260.0,41.1287,41.2201,40.9825,41.019,332260.0
2017-07-12 09:55:00,44.89,45.1,44.86,45.05,172835.0,41.0282,41.2201,41.0007,41.1744,172835.0
2017-07-12 10:00:00,45.04,45.16,45.0,45.0,150581.0,41.1653,41.2749,41.1287,41.1287,150581.0
2017-07-12 10:05:00,45.01,45.29,45.01,45.22,147446.0,41.1378,41.3938,41.1378,41.3298,147446.0
2017-07-12 10:10:00,45.22,45.33,45.22,45.31,130972.0,41.3298,41.4303,41.3298,41.412,130972.0
2017-07-12 10:15:00,45.32,45.44,45.3,45.44,212223.0,41.4212,41.5308,41.4029,41.5308,212223.0
2017-07-12 10:20:00,45.44,45.6,45.43,45.43,247125.0,41.5308,41.6771,41.5217,41.5217,247125.0
2017-07-12 10:25:00,45.43,45.53,45.36,45.52,152630.0,41.5217,41.6131,41.4577,41.604,152630.0
2017-07-12 10:30:00,45.52,45.54,45.38,45.38,136498.0,41.604,41.6222,41.476,41.476,136498.0
2017-07-12 10:35:00,45.38,45.4,45.3,45.36,119297.0,41.476,41.4943,41.4029,41.4577,119297.0
2017-07-12 10:40:00,45.36,45.36,45.22,45.27,115930.0,41.4577,41.4577,41.3298,41.3755,115930.0
2017-07-12 10:45:00,45.26,45.33,45.22,45.24,130570.0,41.3663,41.4303,41.3298,41.3481,130570.0
2017-07-12 10:50:00,45.25,45.34,45.23,45.29,92325.0,41.3572,41.4395,41.3389,41.3938,92325.0
2017-07-12 10:55:00,45.29,45.34,45.22,45.23,74832.0,41.3938,41.4395,41.3298,41.3389,74832.0
2017-07-12 11:00:00,45.23,45.37,45.21,45.34,109398.0,41.3389,41.4669,41.3206,41.4395,109398.0
2017-07-12 11:05:00,45.33,45.33,45.21,45.24,122630.0,41.4303,41.4303,41.3206,41.3481,122630.0
2017-07-12 11:10:00,45.25,45.33,45.25,45.26,62945.0,41.3572,41.4303,41.3572,41.3663,62945.0
2017-07-12 11:15:00,45.26,45.33,45.25,45.32,53567.0,41.3663,41.4303,41.3572,41.4212,53567.0
2017-07-12 11:20:00,45.32,45.36,45.28,45.32,63527.0,41.4212,41.4577,41.3846,41.4212,63527.0
2017-07-12 11:25:00,45.31,45.36,45.28,45.33,48096.0,41.412,41.4577,41.3846,41.4303,48096.0
2017-07-12 11:30:00,45.32,45.37,45.3,45.33,60174.0,41.4212,41.4669,41.4029,41.4303,60174.0
2017-07-12 11:35:00,45.34,45.38,45.34,45.36,56110.0,41.4395,41.476,41.4395,41.4577,56110.0
2017-07-12 11:40:00,45.36,45.4,45.31,45.4,85931.0,41.4577,41.4943,41.412,41.4943,85931.0
2017-07-12 11:45:00,45.41,45.43,45.39,45.41,75003.0,41.5034,41.5217,41.4852,41.5034,75003.0
2017-07-12 11:50:00,45.42,45.42,45.36,45.38,65914.0,41.5126,41.5126,41.4577,41.476,65914.0
2017-07-12 11:55:00,45.38,45.44,45.36,45.44,208857.0,41.476,41.5308,41.4577,41.5308,208857.0
2017-07-12 12:00:00,45.44,45.45,45.33,45.34,97302.0,41.5308,41.54,41.4303,41.4395,97302.0
2017-07-12 12:05:00,45.35,45.38,45.27,45.28,124050.0,41.4486,41.476,41.3755,41.3846,124050.0
2017-07-12 12:10:00,45.28,45.34,45.24,45.24,85354.0,41.3846,41.4395,41.3481,41.3481,85354.0
2017-07-12 12:15:00,45.23,45.29,45.23,45.28,46268.0,41.3389,41.3938,41.3389,41.3846,46268.0
2017-07-12 12:20:00,45.28,45.28,45.21,45.23,33993.0,41.3846,41.3846,41.3206,41.3389,33993.0
2017-07-12 12:25:00,45.23,45.26,45.21,45.25,62494.0,41.3389,41.3663,41.3206,41.3572,62494.0
2017-07-12 12:30:00,45.25,45.31,45.23,45.24,69026.0,41.3572,41.412,41.3389,41.3481,69026.0
2017-07-12 12:35:00,45.24,45.27,45.24,45.25,50534.0,41.3481,41.3755,41.3481,41.3572,50534.0
2017-07-12 12:40:00,45.24,45.25,45.16,45.17,92280.0,41.3481,41.3572,41.2749,41.2841,92280.0
2017-07-12 12:45:00,45.18,45.21,45.1,45.13,48571.0,41.2932,41.3206,41.2201,41.2475,48571.0
2017-07-12 12:50:00,45.13,45.17,45.1,45.16,58764.0,41.2475,41.2841,41.2201,41.2749,58764.0
2017-07-12 12:55:00,45.15,45.21,45.15,45.21,69516.0,41.2658,41.3206,41.2658,41.3206,69516.0
2017-07-12 13:00:00,45.2,45.22,45.19,45.2,55994.0,41.3115,41.3298,41.3024,41.3115,55994.0
2017-07-12 13:05:00,45.21,45.22,45.11,45.14,74458.0,41.3206,41.3298,41.2292,41.2567,74458.0
2017-07-12 13:10:00,45.14,45.16,45.09,45.15,64706.0,41.2567,41.2749,41.211,41.2658,64706.0
2017-07-12 13:15:00,45.15,45.17,45.13,45.16,35222.0,41.2658,41.2841,41.2475,41.2749,35222.0
2017-07-12 13:20:00,45.16,45.18,45.12,45.14,93647.0,41.2749,41.2932,41.2384,41.2567,93647.0
2017-07-12 13:25:00,45.14,45.18,45.13,45.18,25418.0,41.2567,41.2932,41.2475,41.2932,25418.0
2017-07-12 13:30:00,45.18,45.21,45.17,45.21,28690.0,41.2932,41.3206,41.2841,41.3206,28690.0
2017-07-12 13:35:00,45.21,45.25,45.2,45.21,76030.0,41.3206,41.3572,41.3115,41.3206,76030.0
2017-07-12 13:40:00,45.22,45.25,45.21,45.22,95692.0,41.3298,41.3572,41.3206,41.3298,95692.0
2017-07-12 13:45:00,45.22,45.23,45.19,45.22,37740.0,41.3298,41.3389,41.3024,41.3298,37740.0
2017-07-12 13:50:00,45.22,45.23,45.17,45.21,38946.0,41.3298,41.3389,41.2841,41.3206,38946.0
2017-07-12 13:55:00,45.22,45.26,45.17,45.25,42595.0,41.3298,41.3663,41.2841,41.3572,42595.0
2017-07-12 14:00:00,45.26,45.27,45.23,45.26,52016.0,41.3663,41.3755,41.3389,41.3663,52016.0
2017-07-12 14:05:00,45.25,45.28,45.22,45.24,40058.0,41.3572,41.3846,41.3298,41.3481,40058.0
2017-07-12 14:10:00,45.23,45.26,45.21,45.24,31785.0,41.3389,41.3663,41.3206,41.3481,31785.0
2017-07-12 14:15:00,45.25,45.32,45.25,45.27,64841.0,41.3572,41.4212,41.3572,41.3755,64841.0
2017-07-12 14:20:00,45.27,45.28,45.24,45.26,38886.0,41.3755,41.3846,41.3481,41.3663,38886.0
2017-07-12 14:25:00,45.26,45.27,45.19,45.22,108211.0,41.3663,41.3755,41.3024,41.3298,108211.0
2017-07-12 14:30:00,45.21,45.22,45.15,45.16,62061.0,41.3206,41.3298,41.2658,41.2749,62061.0
2017-07-12 14:35:00,45.16,45.2,45.13,45.16,54737.0,41.2749,41.3115,41.2475,41.2749,54737.0
2017-07-12 14:40:00,45.16,45.18,45.13,45.16,53003.0,41.2749,41.2932,41.2475,41.2749,53003.0
2017-07-12 14:45:00,45.16,45.21,45.15,45.18,73123.0,41.2749,41.3206,41.2658,41.2932,73123.0
2017-07-12 14:50:00,45.18,45.24,45.18,45.19,59334.0,41.2932,41.3481,41.2932,41.3024,59334.0
2017-07-12 14:55:00,45.19,45.22,45.17,45.17,96647.0,41.3024,41.3298,41.2841,41.2841,96647.0
2017-07-12 15:00:00,45.17,45.21,45.17,45.2,90092.0,41.2841,41.3206,41.2841,41.3115,90092.0
2017-07-12 15:05:00,45.21,45.26,45.2,45.25,72887.0,41.3206,41.3663,41.3115,41.3572,72887.0
2017-07-12 15:10:00,45.25,45.38,45.25,45.36,173835.0,41.3572,41.476,41.3572,41.4577,173835.0
2017-07-12 15:15:00,45.36,45.4,45.33,45.37,99567.0,41.4577,41.4943,41.4303,41.4669,99567.0
2017-07-12 15:20:00,45.37,45.4,45.34,45.34,76310.0,41.4669,41.4943,41.4395,41.4395,76310.0
2017-07-12 15:25:00,45.34,45.39,45.32,45.37,91878.0,41.4395,41.4852,41.4212,41.4669,91878.0
2017-07-12 15:30:00,45.36,45.38,45.31,45.33,93694.0,41.4577,41.476,41.412,41.4303,93694.0
2017-07-12 15:35:00,45.33,45.42,45.32,45.41,172611.0,41.4303,41.5126,41.4212,41.5034,172611.0
2017-07-12 15:40:00,45.41,45.41,45.31,45.32,191764.0,41.5034,41.5034,41.412,41.4212,191764.0
2017-07-12 15:45:00,45.32,45.37,45.3,45.35,180682.0,41.4212,41.4669,41.4029,41.4486,180682.0
2017-07-12 15:50:00,45.35,45.37,45.27,45.27,183175.0,41.4486,41.4669,41.3755,41.3755,183175.0
2017-07-12 15:55:00,45.28,45.33,45.27,45.29,372554.0,41.3846,41.4303,41.3755,41.3938,372554.0
2017-07-13 09:30:00,45.28,45.66,45.28,45.5,253922.0,41.3846,41.7319,41.3846,41.5857,253922.0
2017-07-13 09:35:00,45.53,45.56,45.31,45.33,207205.0,41.6131,41.6405,41.412,41.4303,207205.0
2017-07-13 09:40:00,45.33,45.38,45.13,45.16,201542.0,41.4303,41.476,41.2475,41.2749,201542.0
2017-07-13 09:45:00,45.16,45.35,45.16,45.34,143407.0,41.2749,41.4486,41.2749,41.4395,143407.0
2017-07-13 09:50:00,45.35,45.57,45.34,45.56,116496.0,41.4486,41.6497,41.4395,41.6405,116496.0
2017-07-13 09:55:00,45.55,45.64,45.52,45.56,107930.0,41.6314,41.7136,41.604,41.6405,107930.0
2017-07-13 10:00:00,45.56,45.62,45.42,45.44,185793.0,41.6405,41.6954,41.5126,41.5308,185793.0
2017-07-13 10:05:00,45.44,45.48,45.36,45.45,160574.0,41.5308,41.5674,41.4577,41.54,160574.0
2017-07-13 10:10:00,45.46,45.48,45.29,45.29,94522.0,41.5491,41.5674,41.3938,41.3938,94522.0
2017-07-13 10:15:00,45.3,45.32,45.16,45.2,138386.0,41.4029,41.4212,41.2749,41.3115,138386.0
2017-07-13 10:20:00,45.21,45.3,45.16,45.21,95246.0,41.3206,41.4029,41.2749,41.3206,95246.0
2017-07-13 10:25:00,45.2,45.3,45.08,45.16,150980.0,41.3115,41.4029,41.2018,41.2749,150980.0
2017-07-13 10:30:00,45.15,45.25,45.05,45.21,118417.0,41.2658,41.3572,41.1744,41.3206,118417.0
2017-07-13 10:35:00,45.21,45.24,45.02,45.11,73070.0,41.3206,41.3481,41.147,41.2292,73070.0
2017-07-13 10:40:00,45.12,45.19,45.11,45.12,97651.0,41.2384,41.3024,41.2292,41.2384,97651.0
2017-07-13 10:45:00,45.13,45.27,45.12,45.22,85776.0,41.2475,41.3755,41.2384,41.3298,85776.0
2017-07-13 10:50:00,45.23,45.36,45.22,45.34,93142.0,41.3389,41.4577,41.3298,41.4395,93142.0
2017-07-13 10:55:00,45.35,45.39,45.29,45.39,64831.0,41.4486,41.4852,41.3938,41.4852,64831.0
2017-07-13 11:00:00,45.39,45.41,45.33,45.38,89346.0,41.4852,41.5034,41.4303,41.476,89346.0
2017-07-13 11:05:00,45.38,45.42,45.35,45.39,50956.0,41.476,41.5126,41.4486,41.4852,50956.0
2017-07-13 11:10:00,45.38,45.43,45.35,45.36,58460.0,41.476,41.5217,41.4486,41.4577,58460.0
2017-07-13 11:15:00,45.36,45.4,45.3,45.34,52641.0,41.4577,41.4943,41.4029,41.4395,52641.0
2017-07-13 11:20:00,45.33,45.35,45.27,45.29,27386.0,41.4303,41.4486,41.3755,41.3938,27386.0
2017-07-13 11:25:00,45.28,45.33,45.23,45.25,35863.0,41.3846,41.4303,41.3389,41.3572,35863.0
2017-07-13 11:30:00,45.25,45.27,45.2,45.25,38855.0,41.3572,41.3755,41.3115,41.3572,38855.0
2017-07-13 11:35:00,45.24,45.25,45.15,45.16,35232.0,41.3481,41.3572,41.2658,41.2749,35232.0
2017-07-13 11:40:00,45.17,45.19,45.15,45.16,42253.0,41.2841,41.3024,41.2658,41.2749,42253.0
2017-07-13 11:45:00,45.16,45.17,45.1,45.16,89398.0,41.2749,41.2841,41.2201,41.2749,89398.0
2017-07-13 11:50:00,45.15,45.27,45.15,45.26,95178.0,41.2658,41.3755,41.2658,41.3663,95178.0
2017-07-13 11:55:00,45.27,45.32,45.27,45.28,39359.0,41.3755,41.4212,41.3755,41.3846,39359.0
2017-07-13 12:00:00,45.28,45.31,45.27,45.31,56802.0,41.3846,41.412,41.3755,41.412,56802.0
2017-07-13 12:05:00,45.31,45.34,45.3,45.32,60324.0,41.412,41.4395,41.4029,41.4212,60324.0
2017-07-13 12:10:00,45.32,45.38,45.32,45.38,68388.0,41.4212,41.476,41.4212,41.476,68388.0
2017-07-13 12:15:00,45.38,45.44,45.37,45.38,83508.0,41.476,41.5308,41.4669,41.476,83508.0
2017-07-13 12:20:00,45.38,45.42,45.37,45.42,30560.0,41.476,41.5126,41.4669,41.5126,30560.0
2017-07-13 12:25:00,45.43,45.44,45.39,45.43,41681.0,41.5217,41.5308,41.4852,41.5217,41681.0
2017-07-13 12:30:00,45.43,45.45,45.36,45.38,102028.0,41.5217,41.54,41.4577,41.476,102028.0
2017-07-13 12:35:00,45.38,45.43,45.37,45.41,128618.0,41.476,41.5217,41.4669,41.5034,128618.0
2017-07-13 12:40:00,45.41,45.42,45.36,45.39,29901.0,41.5034,41.5126,41.4577,41.4852,29901.0
2017-07-13 12:45:00,45.39,45.41,45.38,45.4,69123.0,41.4852,41.5034,41.476,41.4943,69123.0
2017-07-13 12:50:00,45.39,45.4,45.34,45.36,23913.0,41.4852,41.4943,41.4395,41.4577,23913.0
2017-07-13 12:55:00,45.36,45.38,45.34,45.37,25468.0,41.4577,41.476,41.4395,41.4669,25468.0
2017-07-13 13:00:00,45.36,45.38,45.3,45.3,45900.0,41.4577,41.476,41.4029,41.4029,45900.0
2017-07-13 13:05:00,45.31,45.36,45.3,45.33,41807.0,41.412,41.4577,41.4029,41.4303,41807.0
2017-07-13 13:10:00,45.33,45.37,45.3,45.36,31566.0,41.4303,41.4669,41.4029,41.4577,31566.0
2017-07-13 13:15:00,45.37,45.38,45.31,45.32,27288.0,41.4669,41.476,41.412,41.4212,27288.0
2017-07-13 13:20:00,45.32,45.32,45.28,45.3,90713.0,41.4212,41.4212,41.3846,41.4029,90713.0
2017-07-13 13:25:00,45.3,45.38,45.3,45.38,92987.0,41.4029,41.476,41.4029,41.476,92987.0
2017-07-13 13:30:00,45.38,45.4,45.36,45.37,153386.0,41.476,41.4943,41.4577,41.4669,153386.0
2017-07-13 13:35:00,45.38,45.4,45.36,45.36,82291.0,41.476,41.4943,41.4577,41.4577,82291.0
2017-07-13 13:40:00,45.36,45.36,45.28,45.29,42896.0,41.4577,41.4577,41.3846,41.3938,42896.0
2017-07-13 13:45:00,45.3,45.3,45.06,45.11,152503.0,41.4029,41.4029,41.1835,41.2292,152503.0
2017-07-13 13:50:00,45.11,45.16,45.05,45.12,262027.0,41.2292,41.2749,41.1744,41.2384,262027.0
2017-07-13 13:55:00,45.13,45.19,45.11,45.18,239987.0,41.2475,41.3024,41.2292,41.2932,239987.0
2017-07-13 14:00:00,45.18,45.19,45.13,45.16,59600.0,41.2932,41.3024,41.2475,41.2749,59600.0
2017-07-13 14:05:00,45.16,45.16,44.99,45.09,161826.0,41.2749,41.2749,41.1196,41.211,161826.0
2017-07-13 14:10:00,45.09,45.15,45.08,45.15,56260.0,41.211,41.2658,41.2018,41.2658,56260.0
2017-07-13 14:15:00,45.15,45.19,45.13,45.19,49554.0,41.2658,41.3024,41.2475,41.3024,49554.0
2017-07-13 14:20:00,45.19,45.23,45.17,45.23,45352.0,41.3024,41.3389,41.2841,41.3389,45352.0
2017-07-13 14:25:00,45.23,45.24,45.1,45.11,119053.0,41.3389,41.3481,41.2201,41.2292,119053.0
2017-07-13 14:30:00,45.11,45.17,45.09,45.13,57574.0,41.2292,41.2841,41.211,41.2475,57574.0
2017-07-13 14:35:00,45.14,45.14,45.08,45.09,43293.0,41.2567,41.2567,41.2018,41.211,43293.0
2017-07-13 14:40:00,45.09,45.12,45.08,45.09,86663.0,41.211,41.2384,41.2018,41.211,86663.0
2017-07-13 14:45:00,45.09,45.16,45.09,45.15,38983.0,41.211,41.2749,41.211,41.2658,38983.0
2017-07-13 14:50:00,45.16,45.2,45.14,45.17,51183.0,41.2749,41.3115,41.2567,41.2841,51183.0
2017-07-13 14:55:00,45.17,45.26,45.16,45.25,62492.0,41.2841,41.3663,41.2749,41.3572,62492.0
2017-07-13 15:00:00,45.24,45.26,45.21,45.24,39407.0,41.3481,41.3663,41.3206,41.3481,39407.0
2017-07-13 15:05:00,45.24,45.25,45.19,45.21,32581.0,41.3481,41.3572,41.3024,41.3206,32581.0
2017-07-13 15:10:00,45.21,45.24,45.17,45.23,59476.0,41.3206,41.3481,41.2841,41.3389,59476.0
2017-07-13 15:15:00,45.23,45.24,45.16,45.16,63564.0,41.3389,41.3481,41.2749,41.2749,63564.0
2017-07-13 15:20:00,45.16,45.21,45.16,45.21,51286.0,41.2749,41.3206,41.2749,41.3206,51286.0
2017-07-13 15:25:00,45.2,45.23,45.19,45.21,69176.0,41.3115,41.3389,41.3024,41.3206,69176.0
2017-07-13 15:30:00,45.22,45.23,45.17,45.23,70016.0,41.3298,41.3389,41.2841,41.3389,70016.0
2017-07-13 15:35:00,45.23,45.24,45.19,45.21,70926.0,41.3389,41.3481,41.3024,41.3206,70926.0
2017-07-13 15:40:00,45.2,45.24,45.18,45.22,80641.0,41.3115,41.3481,41.2932,41.3298,80641.0
2017-07-13 15:45:00,45.23,45.25,45.21,45.23,104416.0,41.3389,41.3572,41.3206,41.3389,104416.0
2017-07-13 15:50:00,45.23,45.3,45.21,45.26,321214.0,41.3389,41.4029,41.3206,41.3663,321214.0
2017-07-13 15:55:00,45.26,45.31,45.19,45.3,803148.0,41.3663,41.412,41.3024,41.4029,803148.0
2017-07-14 09:30:00,45.38,45.78,45.35,45.63,488150.0,41.476,41.8416,41.4486,41.7045,488150.0
2017-07-14 09:35:00,45.64,45.72,45.55,45.64,148025.0,41.7136,41.7868,41.6314,41.7136,148025.0
2017-07-14 09:40:00,45.63,45.73,45.6,45.61,137000.0,41.7045,41.7959,41.6771,41.6862,137000.0
2017-07-14 09:45:00,45.62,45.73,45.5,45.55,260589.0,41.6954,41.7959,41.5857,41.6314,260589.0
2017-07-14 09:50:00,45.54,45.56,45.39,45.46,237143.0,41.6222,41.6405,41.4852,41.5491,237143.0
2017-07-14 09:55:00,45.45,45.55,45.4,45.48,73277.0,41.54,41.6314,41.4943,41.5674,73277.0
2017-07-14 10:00:00,45.47,45.59,45.46,45.55,258940.0,41.5583,41.6679,41.5491,41.6314,258940.0
2017-07-14 10:05:00,45.55,45.56,45.43,45.54,68576.0,41.6314,41.6405,41.5217,41.6222,68576.0
2017-07-14 10:10:00,45.53,45.67,45.51,45.65,71141.0,41.6131,41.7411,41.5948,41.7228,71141.0
2017-07-14 10:15:00,45.65,45.72,45.6,45.66,69734.0,41.7228,41.7868,41.6771,41.7319,69734.0
2017-07-14 10:20:00,45.67,45.74,45.65,45.72,61047.0,41.7411,41.805,41.7228,41.7868,61047.0
2017-07-14 10:25:00,45.72,45.74,45.68,45.72,91967.0,41.7868,41.805,41.7502,41.7868,91967.0
2017-07-14 10:30:00,45.72,45.73,45.6,45.65,99286.0,41.7868,41.7959,41.6771,41.7228,99286.0
2017-07-14 10:35:00,45.65,45.73,45.62,45.72,47309.0,41.7228,41.7959,41.6954,41.7868,47309.0
2017-07-14 10:40:00,45.72,45.73,45.67,45.71,39330.0,41.7868,41.7959,41.7411,41.7776,39330.0
2017-07-14 10:45:00,45.7,45.71,45.64,45.65,30273.0,41.7685,41.7776,41.7136,41.7228,30273.0
2017-07-14 10:50:00,45.65,45.73,45.64,45.71,42372.0,41.7228,41.7959,41.7136,41.7776,42372.0
2017-07-14 10:55:00,45.7,45.7,45.65,45.66,75287.0,41.7685,41.7685,41.7228,41.7319,75287.0
2017-07-14 11:00:00,45.66,45.74,45.63,45.72,130016.0,41.7319,41.805,41.7045,41.7868,130016.0
2017-07-14 11:05:00,45.73,45.74,45.71,45.73,41860.0,41.7959,41.805,41.7776,41.7959,41860.0
2017-07-14 11:10:00,45.73,45.76,45.72,45.74,65740.0,41.7959,41.8233,41.7868,41.805,65740.0
2017-07-14 11:15:00,45.74,45.74,45.68,45.7,106865.0,41.805,41.805,41.7502,41.7685,106865.0
2017-07-14 11:20:00,45.7,45.76,45.68,45.75,85258.0,41.7685,41.8233,41.7502,41.8142,85258.0
2017-07-14 11:25:00,45.74,45.74,45.67,45.73,82285.0,41.805,41.805,41.7411,41.7959,82285.0
2017-07-14 11:30:00,45.73,45.73,45.67,45.67,75836.0,41.7959,41.7959,41.7411,41.7411,75836.0
2017-07-14 11:35:00,45.67,45.74,45.67,45.74,122198.0,41.7411,41.805,41.7411,41.805,122198.0
2017-07-14 11:40:00,45.73,45.74,45.71,45.73,56947.0,41.7959,41.805,41.7776,41.7959,56947.0
2017-07-14 11:45:00,45.72,45.73,45.71,45.73,102192.0,41.7868,41.7959,41.7776,41.7959,102192.0
2017-07-14 11:50:00,45.73,45.74,45.72,45.72,69208.0,41.7959,41.805,41.7868,41.7868,69208.0
2017-07-14 11:55:00,45.73,45.74,45.71,45.72,51873.0,41.7959,41.805,41.7776,41.7868,51873.0
2017-07-14 12:00:00,45.73,45.73,45.71,45.73,106449.0,41.7959,41.7959,41.7776,41.7959,106449.0
2017-07-14 12:05:00,45.73,45.84,45.73,45.84,129818.0,41.7959,41.8964,41.7959,41.8964,129818.0
2017-07-14 12:10:00,45.84,45.84,45.75,45.77,79723.0,41.8964,41.8964,41.8142,41.8325,79723.0
2017-07-14 12:15:00,45.77,45.77,45.73,45.76,60055.0,41.8325,41.8325,41.7959,41.8233,60055.0
2017-07-14 12:20:00,45.75,45.78,45.75,45.77,33080.0,41.8142,41.8416,41.8142,41.8325,33080.0
2017-07-14 12:25:00,45.77,45.8,45.76,45.8,57267.0,41.8325,41.8599,41.8233,41.8599,57267.0
2017-07-14 12:30:00,45.79,45.8,45.78,45.8,34632.0,41.8507,41.8599,41.8416,41.8599,34632.0
2017-07-14 12:35:00,45.8,45.83,45.78,45.83,98788.0,41.8599,41.8873,41.8416,41.8873,98788.0
2017-07-14 12:40:00,45.83,45.86,45.81,45.85,92329.0,41.8873,41.9147,41.869,41.9056,92329.0
2017-07-14 12:45:00,45.85,45.86,45.83,45.84,40776.0,41.9056,41.9147,41.8873,41.8964,40776.0
2017-07-14 12:50:00,45.85,45.92,45.84,45.92,164447.0,41.9056,41.9696,41.8964,41.9696,164447.0
2017-07-14 12:55:00,45.91,45.93,45.88,45.89,44339.0,41.9604,41.9787,41.933,41.9421,44339.0
2017-07-14 13:00:00,45.88,45.89,45.82,45.84,45892.0,41.933,41.9421,41.8782,41.8964,45892.0
2017-07-14 13:05:00,45.84,45.86,45.83,45.84,46485.0,41.8964,41.9147,41.8873,41.8964,46485.0
2017-07-14 13:10:00,45.85,45.87,45.83,45.84,24953.0,41.9056,41.9239,41.8873,41.8964,24953.0
2017-07-14 13:15:00,45.84,45.85,45.82,45.84,18865.0,41.8964,41.9056,41.8782,41.8964,18865.0
2017-07-14 13:20:00,45.84,45.86,45.84,45.85,25314.0,41.8964,41.9147,41.8964,41.9056,25314.0
2017-07-14 13:25:00,45.85,45.86,45.84,45.86,32764.0,41.9056,41.9147,41.8964,41.9147,32764.0
2017-07-14 13:30:00,45.85,45.89,45.84,45.84,39878.0,41.9056,41.9421,41.8964,41.8964,39878.0
2017-07-14 13:35:00,45.85,45.88,45.84,45.87,19514.0,41.9056,41.933,41.8964,41.9239,19514.0
2017-07-14 13:40:00,45.88,45.89,45.87,45.88,18179.0,41.933,41.9421,41.9239,41.933,18179.0
2017-07-14 13:45:00,45.88,45.91,45.87,45.89,52308.0,41.933,41.9604,41.9239,41.9421,52308.0
2017-07-14 13:50:00,45.89,45.96,45.88,45.96,69057.0,41.9421,42.0061,41.933,42.0061,69057.0
2017-07-14 13:55:00,45.96,46.0,45.93,45.95,64330.0,42.0061,42.0427,41.9787,41.997,64330.0
2017-07-14 14:00:00,45.95,45.97,45.91,45.92,40222.0,41.997,42.0153,41.9604,41.9696,40222.0
2017-07-14 14:05:00,45.91,45.93,45.89,45.93,34128.0,41.9604,41.9787,41.9421,41.9787,34128.0
2017-07-14 14:10:00,45.93,45.96,45.92,45.93,34192.0,41.9787,42.0061,41.9696,41.9787,34192.0
2017-07-14 14:15:00,45.93,45.98,45.92,45.98,82153.0,41.9787,42.0244,41.9696,42.0244,82153.0
2017-07-14 14:20:00,45.98,45.98,45.96,45.96,35889.0,42.0244,42.0244,42.0061,42.0061,35889.0
2017-07-14 14:25:00,45.96,45.99,45.95,45.98,71986.0,42.0061,42.0335,41.997,42.0244,71986.0
2017-07-14 14:30:00,45.98,45.99,45.97,45.98,29255.0,42.0244,42.0335,42.0153,42.0244,29255.0
2017-07-14 14:35:00,45.98,45.99,45.97,45.98,31080.0,42.0244,42.0335,42.0153,42.0244,31080.0
2017-07-14 14:40:00,45.98,46.03,45.97,46.0,114551.0,42.0244,42.0701,42.0153,42.0427,114551.0
2017-07-14 14:45:00,46.01,46.01,45.96,45.97,31252.0,42.0518,42.0518,42.0061,42.0153,31252.0
2017-07-14 14:50:00,45.97,45.98,45.95,45.96,31628.0,42.0153,42.0244,41.997,42.0061,31628.0
2017-07-14 14:55:00,45.96,46.02,45.95,46.0,120018.0,42.0061,42.061,41.997,42.0427,120018.0
2017-07-14 15:00:00,46.01,46.02,46.0,46.02,21933.0,42.0518,42.061,42.0427,42.061,21933.0
2017-07-14 15:05:00,46.02,46.04,46.01,46.03,67143.0,42.061,42.0792,42.0518,42.0701,67143.0
2017-07-14 15:10:00,46.03,46.09,46.02,46.04,96490.0,42.0701,42.1249,42.061,42.0792,96490.0
2017-07-14 15:15:00,46.03,46.07,46.01,46.07,54435.0,42.0701,42.1067,42.0518,42.1067,54435.0
2017-07-14 15:20:00,46.07,46.07,46.04,46.05,48067.0,42.1067,42.1067,42.0792,42.0884,48067.0
2017-07-14 15:25:00,46.06,46.06,46.04,46.05,36109.0,42.0975,42.0975,42.0792,42.0884,36109.0
2017-07-14 15:30:00,46.06,46.06,46.01,46.02,64986.0,42.0975,42.0975,42.0518,42.061,64986.0
2017-07-14 15:35:00,46.02,46.07,46.0,46.05,146764.0,42.061,42.1067,42.0427,42.0884,146764.0
2017-07-14 15:40:00,46.06,46.1,46.05,46.09,122063.0,42.0975,42.1341,42.0884,42.1249,122063.0
2017-07-14 15:45:00,46.1,46.13,46.08,46.09,177686.0,42.1341,42.1615,42.1158,42.1249,177686.0
2017-07-14 15:50:00,46.1,46.11,46.06,46.06,201493.0,42.1341,42.1432,42.0975,42.0975,201493.0
2017-07-14 15:55:00,46.06,46.13,46.0,46.12,502445.0,42.0975,42.1615,42.0427,42.1523,502445.0
2017-07-17 09:30:00,46.2,46.45,46.17,46.25,339029.0,42.2255,42.454,42.198,42.2712,339029.0
2017-07-17 09:35:00,46.23,46.27,46.01,46.06,263843.0,42.2529,42.2894,42.0518,42.0975,263843.0
2017-07-17 09:40:00,46.07,46.17,45.96,46.17,198387.0,42.1067,42.198,42.0061,42.198,198387.0
2017-07-17 09:45:00,46.18,46.23,46.12,46.19,131174.0,42.2072,42.2529,42.1523,42.2163,131174.0
2017-07-17 09:50:00,46.18,46.19,46.07,46.16,282744.0,42.2072,42.2163,42.1067,42.1889,282744.0
2017-07-17 09:55:00,46.16,46.21,46.13,46.19,121350.0,42.1889,42.2346,42.1615,42.2163,121350.0
2017-07-17 10:00:00,46.19,46.19,45.97,46.02,120104.0,42.2163,42.2163,42.0153,42.061,120104.0
2017-07-17 10:05:00,46.03,46.11,45.95,45.97,129592.0,42.0701,42.1432,41.997,42.0153,129592.0
2017-07-17 10:10:00,45.98,46.02,45.89,45.98,139682.0,42.0244,42.061,41.9421,42.0244,139682.0
2017-07-17 10:15:00,45.98,46.01,45.93,45.97,105257.0,42.0244,42.0518,41.9787,42.0153,105257.0
2017-07-17 10:20:00,45.98,46.05,45.91,46.05,73374.0,42.0244,42.0884,41.9604,42.0884,73374.0
2017-07-17 10:25:00,46.06,46.06,45.78,45.8,165986.0,42.0975,42.0975,41.8416,41.8599,165986.0
2017-07-17 10:30:00,45.8,45.93,45.8,45.8,223352.0,41.8599,41.9787,41.8599,41.8599,223352.0
2017-07-17 10:35:00,45.79,45.82,45.68,45.8,193842.0,41.8507,41.8782,41.7502,41.8599,193842.0
2017-07-17 10:40:00,45.8,45.9,45.76,45.81,86991.0,41.8599,41.9513,41.8233,41.869,86991.0
2017-07-17 10:45:00,45.8,45.94,45.8,45.9,90319.0,41.8599,41.9878,41.8599,41.9513,90319.0
2017-07-17 10:50:00,45.9,45.99,45.87,45.97,104275.0,41.9513,42.0335,41.9239,42.0153,104275.0
2017-07-17 10:55:00,45.96,45.99,45.9,45.94,64923.0,42.0061,42.0335,41.9513,41.9878,64923.0
2017-07-17 11:00:00,45.94,45.97,45.91,45.92,42585.0,41.9878,42.0153,41.9604,41.9696,42585.0
2017-07-17 11:05:00,45.92,45.97,45.84,45.85,69451.0,41.9696,42.0153,41.8964,41.9056,69451.0
2017-07-17 11:10:00,45.84,45.94,45.82,45.94,67049.0,41.8964,41.9878,41.8782,41.9878,67049.0
2017-07-17 11:15:00,45.94,46.03,45.92,46.01,104649.0,41.9878,42.0701,41.9696,42.0518,104649.0
2017-07-17 11:20:00,46.01,46.05,45.94,45.95,64491.0,42.0518,42.0884,41.9878,41.997,64491.0
2017-07-17 11:25:00,45.95,45.97,45.9,45.96,73757.0,41.997,42.0153,41.9513,42.0061,73757.0
2017-07-17 11:30:00,45.96,46.02,45.96,46.02,54591.0,42.0061,42.061,42.0061,42.061,54591.0
2017-07-17 11:35:00,46.01,46.01,45.86,45.86,66216.0,42.0518,42.0518,41.9147,41.9147,66216.0
2017-07-17 11:40:00,45.86,45.88,45.82,45.86,65209.0,41.9147,41.933,41.8782,41.9147,65209.0
2017-07-17 11:45:00,45.86,45.93,45.83,45.93,59616.0,41.9147,41.9787,41.8873,41.9787,59616.0
2017-07-17 11:50:00,45.93,45.96,45.91,45.91,37578.0,41.9787,42.0061,41.9604,41.9604,37578.0
2017-07-17 11:55:00,45.92,45.93,45.9,45.91,29259.0,41.9696,41.9787,41.9513,41.9604,29259.0
2017-07-17 12:00:00,45.91,45.92,45.85,45.92,61541.0,41.9604,41.9696,41.9056,41.9696,61541.0
2017-07-17 12:05:00,45.92,45.95,45.91,45.94,34277.0,41.9696,41.997,41.9604,41.9878,34277.0
2017-07-17 12:10:00,45.94,45.95,45.91,45.94,38501.0,41.9878,41.997,41.9604,41.9878,38501.0
2017-07-17 12:15:00,45.94,45.96,45.92,45.96,32633.0,41.9878,42.0061,41.9696,42.0061,32633.0
2017-07-17 12:20:00,45.96,46.04,45.96,46.03,94200.0,42.0061,42.0792,42.0061,42.0701,94200.0
2017-07-17 12:25:00,46.03,46.05,45.99,46.03,120711.0,42.0701,42.0884,42.0335,42.0701,120711.0
2017-07-17 12:30:00,46.03,46.06,46.02,46.03,42088.0,42.0701,42.0975,42.061,42.0701,42088.0
2017-07-17 12:35:00,46.03,46.05,46.02,46.04,48818.0,42.0701,42.0884,42.061,42.0792,48818.0
2017-07-17 12:40:00,46.04,46.08,46.04,46.07,33787.0,42.0792,42.1158,42.0792,42.1067,33787.0
2017-07-17 12:45:00,46.07,46.1,46.03,46.07,117378.0,42.1067,42.1341,42.0701,42.1067,117378.0
2017-07-17 12:50:00,46.08,46.16,46.07,46.13,48812.0,42.1158,42.1889,42.1067,42.1615,48812.0
2017-07-17 12:55:00,46.12,46.13,46.08,46.09,22098.0,42.1523,42.1615,42.1158,42.1249,22098.0
2017-07-17 13:00:00,46.09,46.09,46.04,46.05,39509.0,42.1249,42.1249,42.0792,42.0884,39509.0
2017-07-17 13:05:00,46.04,46.08,46.03,46.07,43440.0,42.0792,42.1158,42.0701,42.1067,43440.0
2017-07-17 13:10:00,46.07,46.16,46.07,46.16,35840.0,42.1067,42.1889,42.1067,42.1889,35840.0
2017-07-17 13:15:00,46.15,46.16,46.11,46.15,32606.0,42.1798,42.1889,42.1432,42.1798,32606.0
2017-07-17 13:20:00,46.15,46.16,46.08,46.12,50385.0,42.1798,42.1889,42.1158,42.1523,50385.0
2017-07-17 13:25:00,46.11,46.13,46.09,46.1,29694.0,42.1432,42.1615,42.1249,42.1341,29694.0
2017-07-17 13:30:00,46.09,46.12,46.08,46.12,29792.0,42.1249,42.1523,42.1158,42.1523,29792.0
2017-07-17 13:35:00,46.12,46.14,46.09,46.11,40526.0,42.1523,42.1706,42.1249,42.1432,40526.0
2017-07-17 13:40:00,46.1,46.11,46.08,46.09,26117.0,42.1341,42.1432,42.1158,42.1249,26117.0
2017-07-17 13:45:00,46.09,46.1,46.08,46.1,73874.0,42.1249,42.1341,42.1158,42.1341,73874.0
2017-07-17 13:50:00,46.1,46.14,46.04,46.06,75362.0,42.1341,42.1706,42.0792,42.0975,75362.0
2017-07-17 13:55:00,46.06,46.13,46.06,46.1,42676.0,42.0975,42.1615,42.0975,42.1341,42676.0
2017-07-17 14:00:00,46.1,46.12,46.09,46.09,24083.0,42.1341,42.1523,42.1249,42.1249,24083.0
2017-07-17 14:05:00,46.09,46.15,46.09,46.1,52980.0,42.1249,42.1798,42.1249,42.1341,52980.0
2017-07-17 14:10:00,46.1,46.11,46.02,46.03,90691.0,42.1341,42.1432,42.061,42.0701,90691.0
2017-07-17 14:15:00,46.04,46.08,46.01,46.07,31632.0,42.0792,42.1158,42.0518,42.1067,31632.0
2017-07-17 14:20:00,46.06,46.06,46.01,46.04,43651.0,42.0975,42.0975,42.0518,42.0792,43651.0
2017-07-17 14:25:00,46.04,46.05,45.98,46.02,46518.0,42.0792,42.0884,42.0244,42.061,46518.0
2017-07-17 14:30:00,46.02,46.03,45.98,45.98,37757.0,42.061,42.0701,42.0244,42.0244,37757.0
2017-07-17 14:35:00,45.99,46.03,45.94,46.02,44512.0,42.0335,42.0701,41.9878,42.061,44512.0
2017-07-17 14:40:00,46.03,46.05,46.0,46.02,43144.0,42.0701,42.0884,42.0427,42.061,43144.0
2017-07-17 14:45:00,46.02,46.06,46.01,46.02,28873.0,42.061,42.0975,42.0518,42.061,28873.0
2017-07-17 14:50:00,46.02,46.04,46.02,46.03,21030.0,42.061,42.0792,42.061,42.0701,21030.0
2017-07-17 14:55:00,46.03,46.06,46.01,46.05,43326.0,42.0701,42.0975,42.0518,42.0884,43326.0
2017-07-17 15:00:00,46.06,46.09,46.05,46.08,40341.0,42.0975,42.1249,42.0884,42.1158,40341.0
2017-07-17 15:05:00,46.08,46.08,46.03,46.05,138087.0,42.1158,42.1158,42.0701,42.0884,138087.0
2017-07-17 15:10:00,46.04,46.06,46.02,46.03,48081.0,42.0792,42.0975,42.061,42.0701,48081.0
2017-07-17 15:15:00,46.04,46.05,46.02,46.04,48129.0,42.0792,42.0884,42.061,42.0792,48129.0
2017-07-17 15:20:00,46.04,46.06,46.03,46.05,55590.0,42.0792,42.0975,42.0701,42.0884,55590.0
2017-07-17 15:25:00,46.05,46.06,46.03,46.05,74238.0,42.0884,42.0975,42.0701,42.0884,74238.0
2017-07-17 15:30:00,46.05,46.1,46.03,46.1,82007.0,42.0884,42.1341,42.0701,42.1341,82007.0
2017-07-17 15:35:00,46.1,46.17,46.09,46.16,170132.0,42.1341,42.198,42.1249,42.1889,170132.0
2017-07-17 15:40:00,46.15,46.16,46.13,46.14,60033.0,42.1798,42.1889,42.1615,42.1706,60033.0
2017-07-17 15:45:00,46.14,46.14,46.09,46.09,107261.0,42.1706,42.1706,42.1249,42.1249,107261.0
2017-07-17 15:50:00,46.09,46.11,46.08,46.1,107643.0,42.1249,42.1432,42.1158,42.1341,107643.0
2017-07-17 15:55:00,46.11,46.16,46.06,46.15,578887.0,42.1432,42.1889,42.0975,42.1798,578887.0
2017-07-18 09:30:00,46.02,46.09,45.68,45.88,305392.0,42.061,42.1249,41.7502,41.933,305392.0
2017-07-18 09:35:00,45.88,46.02,45.82,45.96,121917.0,41.933,42.061,41.8782,42.0061,121917.0
2017-07-18 09:40:00,45.97,46.08,45.92,46.02,84394.0,42.0153,42.1158,41.9696,42.061,84394.0
2017-07-18 09:45:00,46.02,46.15,46.02,46.05,101543.0,42.061,42.1798,42.061,42.0884,101543.0
2017-07-18 09:50:00,46.06,46.14,46.06,46.07,74914.0,42.0975,42.1706,42.0975,42.1067,74914.0
2017-07-18 09:55:00,46.08,46.15,46.02,46.06,66132.0,42.1158,42.1798,42.061,42.0975,66132.0
2017-07-18 10:00:00,46.06,46.14,46.02,46.06,75851.0,42.0975,42.1706,42.061,42.0975,75851.0
2017-07-18 10:05:00,46.06,46.11,46.01,46.11,72862.0,42.0975,42.1432,42.0518,42.1432,72862.0
2017-07-18 10:10:00,46.12,46.28,46.0,46.26,106428.0,42.1523,42.2986,42.0427,42.2803,106428.0
2017-07-18 10:15:00,46.26,46.27,46.16,46.23,57995.0,42.2803,42.2894,42.1889,42.2529,57995.0
2017-07-18 10:20:00,46.23,46.26,46.17,46.17,102881.0,42.2529,42.2803,42.198,42.198,102881.0
2017-07-18 10:25:00,46.17,46.27,46.17,46.21,58127.0,42.198,42.2894,42.198,42.2346,58127.0
2017-07-18 10:30:00,46.22,46.22,46.1,46.11,52624.0,42.2437,42.2437,42.1341,42.1432,52624.0
2017-07-18 10:35:00,46.1,46.15,46.07,46.09,77695.0,42.1341,42.1798,42.1067,42.1249,77695.0
2017-07-18 10:40:00,46.09,46.13,45.98,45.99,79226.0,42.1249,42.1615,42.0244,42.0335,79226.0
2017-07-18 10:45:00,45.98,46.08,45.96,46.07,40745.0,42.0244,42.1158,42.0061,42.1067,40745.0
2017-07-18 10:50:00,46.07,46.21,46.06,46.18,85833.0,42.1067,42.2346,42.0975,42.2072,85833.0
2017-07-18 10:55:00,46.19,46.26,46.18,46.25,52813.0,42.2163,42.2803,42.2072,42.2712,52813.0
2017-07-18 11:00:00,46.24,46.25,46.13,46.14,64221.0,42.262,42.2712,42.1615,42.1706,64221.0
2017-07-18 11:05:00,46.14,46.19,46.11,46.19,81941.0,42.1706,42.2163,42.1432,42.2163,81941.0
2017-07-18 11:10:00,46.2,46.2,46.13,46.16,46829.0,42.2255,42.2255,42.1615,42.1889,46829.0
2017-07-18 11:15:00,46.15,46.2,46.12,46.15,73323.0,42.1798,42.2255,42.1523,42.1798,73323.0
2017-07-18 11:20:00,46.15,46.25,46.14,46.25,54341.0,42.1798,42.2712,42.1706,42.2712,54341.0
2017-07-18 11:25:00,46.24,46.28,46.23,46.24,56750.0,42.262,42.2986,42.2529,42.262,56750.0
2017-07-18 11:30:00,46.24,46.33,46.23,46.27,55074.0,42.262,42.3443,42.2529,42.2894,55074.0
2017-07-18 11:35:00,46.27,46.31,46.25,46.29,81907.0,42.2894,42.326,42.2712,42.3077,81907.0
2017-07-18 11:40:00,46.28,46.31,46.26,46.26,25710.0,42.2986,42.326,42.2803,42.2803,25710.0
2017-07-18 11:45:00,46.27,46.28,46.23,46.27,28893.0,42.2894,42.2986,42.2529,42.2894,28893.0
2017-07-18 11:50:00,46.28,46.3,46.22,46.22,51592.0,42.2986,42.3169,42.2437,42.2437,51592.0
2017-07-18 11:55:00,46.22,46.24,46.2,46.23,35756.0,42.2437,42.262,42.2255,42.2529,35756.0
2017-07-18 12:00:00,46.24,46.28,46.23,46.27,32946.0,42.262,42.2986,42.2529,42.2894,32946.0
2017-07-18 12:05:00,46.27,46.27,46.24,46.26,29139.0,42.2894,42.2894,42.262,42.2803,29139.0
2017-07-18 12:10:00,46.25,46.27,46.22,46.26,57231.0,42.2712,42.2894,42.2437,42.2803,57231.0
2017-07-18 12:15:00,46.26,46.28,46.25,46.26,23766.0,42.2803,42.2986,42.2712,42.2803,23766.0
2017-07-18 12:20:00,46.26,46.31,46.25,46.31,43741.0,42.2803,42.326,42.2712,42.326,43741.0
2017-07-18 12:25:00,46.31,46.38,46.31,46.35,69288.0,42.326,42.39,42.326,42.3626,69288.0
2017-07-18 12:30:00,46.34,46.34,46.29,46.29,19040.0,42.3534,42.3534,42.3077,42.3077,19040.0
2017-07-18 12:35:00,46.29,46.31,46.27,46.28,24401.0,42.3077,42.326,42.2894,42.2986,24401.0
2017-07-18 12:40:00,46.28,46.29,46.21,46.22,42702.0,42.2986,42.3077,42.2346,42.2437,42702.0
2017-07-18 12:45:00,46.22,46.29,46.21,46.29,30897.0,42.2437,42.3077,42.2346,42.3077,30897.0
2017-07-18 12:50:00,46.28,46.3,46.27,46.28,83851.0,42.2986,42.3169,42.2894,42.2986,83851.0
2017-07-18 12:55:00,46.28,46.31,46.27,46.29,32811.0,42.2986,42.326,42.2894,42.3077,32811.0
2017-07-18 13:00:00,46.29,46.32,46.27,46.28,55419.0,42.3077,42.3351,42.2894,42.2986,55419.0
2017-07-18 13:05:00,46.28,46.31,46.28,46.3,42001.0,42.2986,42.326,42.2986,42.3169,42001.0
2017-07-18 13:10:00,46.29,46.36,46.29,46.35,61005.0,42.3077,42.3717,42.3077,42.3626,61005.0
2017-07-18 13:15:00,46.34,46.43,46.33,46.41,96254.0,42.3534,42.4357,42.3443,42.4174,96254.0
2017-07-18 13:20:00,46.4,46.47,46.4,46.44,70425.0,42.4083,42.4722,42.4083,42.4448,70425.0
2017-07-18 13:25:00,46.43,46.44,46.4,46.42,36627.0,42.4357,42.4448,42.4083,42.4265,36627.0
2017-07-18 13:30:00,46.42,46.44,46.4,46.4,16875.0,42.4265,42.4448,42.4083,42.4083,16875.0
2017-07-18 13:35:00,46.4,46.45,46.4,46.44,28179.0,42.4083,42.454,42.4083,42.4448,28179.0
2017-07-18 13:40:00,46.43,46.49,46.43,46.48,48954.0,42.4357,42.4905,42.4357,42.4814,48954.0
2017-07-18 13:45:00,46.48,46.49,46.41,46.44,38020.0,42.4814,42.4905,42.4174,42.4448,38020.0
2017-07-18 13:50:00,46.44,46.45,46.4,46.42,32003.0,42.4448,42.454,42.4083,42.4265,32003.0
2017-07-18 13:55:00,46.42,46.48,46.42,46.48,20098.0,42.4265,42.4814,42.4265,42.4814,20098.0
2017-07-18 14:00:00,46.48,46.48,46.46,46.47,32812.0,42.4814,42.4814,42.4631,42.4722,32812.0
2017-07-18 14:05:00,46.48,46.48,46.44,46.45,26698.0,42.4814,42.4814,42.4448,42.454,26698.0
2017-07-18 14:10:00,46.46,46.46,46.41,46.42,24601.0,42.4631,42.4631,42.4174,42.4265,24601.0
2017-07-18 14:15:00,46.42,46.44,46.41,46.44,22907.0,42.4265,42.4448,42.4174,42.4448,22907.0
2017-07-18 14:20:00,46.43,46.44,46.41,46.43,19480.0,42.4357,42.4448,42.4174,42.4357,19480.0
2017-07-18 14:25:00,46.43,46.44,46.4,46.41,62322.0,42.4357,42.4448,42.4083,42.4174,62322.0
2017-07-18 14:30:00,46.4,46.44,46.4,46.44,40110.0,42.4083,42.4448,42.4083,42.4448,40110.0
2017-07-18 14:35:00,46.44,46.45,46.43,46.45,28882.0,42.4448,42.454,42.4357,42.454,28882.0
2017-07-18 14:40:00,46.44,46.48,46.44,46.46,43635.0,42.4448,42.4814,42.4448,42.4631,43635.0
2017-07-18 14:45:00,46.47,46.47,46.41,46.42,40393.0,42.4722,42.4722,42.4174,42.4265,40393.0
2017-07-18 14:50:00,46.42,46.42,46.39,46.41,71082.0,42.4265,42.4265,42.3991,42.4174,71082.0
2017-07-18 14:55:00,46.41,46.43,46.4,46.41,31096.0,42.4174,42.4357,42.4083,42.4174,31096.0
2017-07-18 15:00:00,46.41,46.47,46.41,46.47,33943.0,42.4174,42.4722,42.4174,42.4722,33943.0
2017-07-18 15:05:00,46.47,46.47,46.44,46.45,34768.0,42.4722,42.4722,42.4448,42.454,34768.0
2017-07-18 15:10:00,46.45,46.47,46.44,46.47,31064.0,42.454,42.4722,42.4448,42.4722,31064.0
2017-07-18 15:15:00,46.47,46.47,46.44,46.45,31842.0,42.4722,42.4722,42.4448,42.454,31842.0
2017-07-18 15:20:00,46.45,46.48,46.44,46.48,68350.0,42.454,42.4814,42.4448,42.4814,68350.0
2017-07-18 15:25:00,46.48,46.49,46.45,46.48,69201.0,42.4814,42.4905,42.454,42.4814,69201.0
2017-07-18 15:30:00,46.48,46.53,46.47,46.53,104226.0,42.4814,42.5271,42.4722,42.5271,104226.0
2017-07-18 15:35:00,46.53,46.56,46.52,46.52,70402.0,42.5271,42.5545,42.5179,42.5179,70402.0
2017-07-18 15:40:00,46.53,46.54,46.5,46.54,88007.0,42.5271,42.5362,42.4997,42.5362,88007.0
2017-07-18 15:45:00,46.54,46.55,46.49,46.54,128314.0,42.5362,42.5454,42.4905,42.5362,128314.0
2017-07-18 15:50:00,46.55,46.57,46.53,46.54,102820.0,42.5454,42.5636,42.5271,42.5362,102820.0
2017-07-18 15:55:00,46.54,46.63,46.52,46.62,314531.0,42.5362,42.6185,42.5179,42.6093,314531.0
2017-07-19 09:30:00,46.89,47.19,46.76,46.94,615564.0,42.8561,43.1303,42.7373,42.9018,615564.0
2017-07-19 09:35:00,46.94,47.12,46.94,47.07,189288.0,42.9018,43.0663,42.9018,43.0206,189288.0
2017-07-19 09:40:00,47.06,47.14,47.01,47.14,125387.0,43.0115,43.0846,42.9658,43.0846,125387.0
2017-07-19 09:45:00,47.15,47.2,47.09,47.15,236092.0,43.0937,43.1394,43.0389,43.0937,236092.0
2017-07-19 09:50:00,47.15,47.18,47.04,47.14,168455.0,43.0937,43.1212,42.9932,43.0846,168455.0
2017-07-19 09:55:00,47.14,47.19,47.09,47.19,131597.0,43.0846,43.1303,43.0389,43.1303,131597.0
2017-07-19 10:00:00,47.19,47.21,47.1,47.1,177398.0,43.1303,43.1486,43.048,43.048,177398.0
2017-07-19 10:05:00,47.1,47.13,46.91,46.93,212786.0,43.048,43.0755,42.8744,42.8927,212786.0
2017-07-19 10:10:00,46.93,46.97,46.83,46.89,109714.0,42.8927,42.9292,42.8013,42.8561,109714.0
2017-07-19 10:15:00,46.88,46.93,46.84,46.9,203589.0,42.847,42.8927,42.8104,42.8652,203589.0
2017-07-19 10:20:00,46.9,46.93,46.86,46.9,98859.0,42.8652,42.8927,42.8287,42.8652,98859.0
2017-07-19 10:25:00,46.89,46.99,46.89,46.98,57277.0,42.8561,42.9475,42.8561,42.9384,57277.0
2017-07-19 10:30:00,46.98,46.99,46.91,46.98,111685.0,42.9384,42.9475,42.8744,42.9384,111685.0
2017-07-19 10:35:00,46.99,47.0,46.89,46.91,69655.0,42.9475,42.9566,42.8561,42.8744,69655.0
2017-07-19 10:40:00,46.92,46.92,46.87,46.88,143593.0,42.8835,42.8835,42.8378,42.847,143593.0
2017-07-19 10:45:00,46.89,46.9,46.86,46.9,71104.0,42.8561,42.8652,42.8287,42.8652,71104.0
2017-07-19 10:50:00,46.91,46.96,46.83,46.84,82810.0,42.8744,42.9201,42.8013,42.8104,82810.0
2017-07-19 10:55:00,46.83,46.83,46.74,46.8,130268.0,42.8013,42.8013,42.719,42.7738,130268.0
2017-07-19 11:00:00,46.81,46.87,46.81,46.84,33015.0,42.783,42.8378,42.783,42.8104,33015.0
2017-07-19 11:05:00,46.83,46.88,46.82,46.87,50443.0,42.8013,42.847,42.7921,42.8378,50443.0
2017-07-19 11:10:00,46.87,46.91,46.84,46.9,81141.0,42.8378,42.8744,42.8104,42.8652,81141.0
2017-07-19 11:15:00,46.9,46.92,46.86,46.86,75198.0,42.8652,42.8835,42.8287,42.8287,75198.0
2017-07-19 11:20:00,46.85,46.87,46.83,46.87,74500.0,42.8195,42.8378,42.8013,42.8378,74500.0
2017-07-19 11:25:00,46.87,46.89,46.84,46.86,56830.0,42.8378,42.8561,42.8104,42.8287,56830.0
2017-07-19 11:30:00,46.86,46.92,46.86,46.91,42233.0,42.8287,42.8835,42.8287,42.8744,42233.0
2017-07-19 11:35:00,46.91,46.96,46.87,46.87,99409.0,42.8744,42.9201,42.8378,42.8378,99409.0
2017-07-19 11:40:00,46.88,46.9,46.8,46.81,183212.0,42.847,42.8652,42.7738,42.783,183212.0
2017-07-19 11:45:00,46.81,46.94,46.81,46.93,72962.0,42.783,42.9018,42.783,42.8927,72962.0
2017-07-19 11:50:00,46.93,46.97,46.92,46.96,41505.0,42.8927,42.9292,42.8835,42.9201,41505.0
2017-07-19 11:55:00,46.95,47.0,46.94,46.97,69371.0,42.9109,42.9566,42.9018,42.9292,69371.0
2017-07-19 12:00:00,46.97,47.0,46.95,46.97,46104.0,42.9292,42.9566,42.9109,42.9292,46104.0
2017-07-19 12:05:00,46.98,47.02,46.97,46.97,97857.0,42.9384,42.9749,42.9292,42.9292,97857.0
2017-07-19 12:10:00,46.97,46.98,46.88,46.9,58158.0,42.9292,42.9384,42.847,42.8652,58158.0
2017-07-19 12:15:00,46.9,46.95,46.9,46.94,47012.0,42.8652,42.9109,42.8652,42.9018,47012.0
2017-07-19 12:20:00,46.94,46.99,46.93,46.96,62883.0,42.9018,42.9475,42.8927,42.9201,62883.0
2017-07-19 12:25:00,46.96,46.98,46.93,46.96,46980.0,42.9201,42.9384,42.8927,42.9201,46980.0
2017-07-19 12:30:00,46.95,46.97,46.93,46.97,55571.0,42.9109,42.9292,42.8927,42.9292,55571.0
2017-07-19 12:35:00,46.96,46.97,46.93,46.94,42438.0,42.9201,42.9292,42.8927,42.9018,42438.0
2017-07-19 12:40:00,46.95,46.98,46.93,46.94,32458.0,42.9109,42.9384,42.8927,42.9018,32458.0
2017-07-19 12:45:00,46.93,46.94,46.91,46.93,30628.0,42.8927,42.9018,42.8744,42.8927,30628.0
2017-07-19 12:50:00,46.93,46.95,46.92,46.92,17733.0,42.8927,42.9109,42.8835,42.8835,17733.0
2017-07-19 12:55:00,46.92,46.97,46.92,46.95,22610.0,42.8835,42.9292,42.8835,42.9109,22610.0
2017-07-19 13:00:00,46.96,47.0,46.95,46.98,21863.0,42.9201,42.9566,42.9109,42.9384,21863.0
2017-07-19 13:05:00,46.98,47.0,46.97,46.98,73595.0,42.9384,42.9566,42.9292,42.9384,73595.0
2017-07-19 13:10:00,46.98,47.0,46.95,46.95,53393.0,42.9384,42.9566,42.9109,42.9109,53393.0
2017-07-19 13:15:00,46.96,46.98,46.95,46.97,18973.0,42.9201,42.9384,42.9109,42.9292,18973.0
2017-07-19 13:20:00,46.97,47.02,46.97,47.0,32072.0,42.9292,42.9749,42.9292,42.9566,32072.0
2017-07-19 13:25:00,47.01,47.02,46.99,47.02,21573.0,42.9658,42.9749,42.9475,42.9749,21573.0
2017-07-19 13:30:00,47.02,47.07,47.01,47.04,66379.0,42.9749,43.0206,42.9658,42.9932,66379.0
2017-07-19 13:35:00,47.05,47.05,47.01,47.03,23016.0,43.0023,43.0023,42.9658,42.9841,23016.0
2017-07-19 13:40:00,47.03,47.04,47.01,47.03,26471.0,42.9841,42.9932,42.9658,42.9841,26471.0
2017-07-19 13:45:00,47.03,47.05,47.01,47.01,40118.0,42.9841,43.0023,42.9658,42.9658,40118.0
2017-07-19 13:50:00,47.02,47.02,46.96,46.98,41483.0,42.9749,42.9749,42.9201,42.9384,41483.0
2017-07-19 13:55:00,46.99,47.0,46.96,46.97,48299.0,42.9475,42.9566,42.9201,42.9292,48299.0
2017-07-19 14:00:00,46.97,47.02,46.97,47.0,26602.0,42.9292,42.9749,42.9292,42.9566,26602.0
2017-07-19 14:05:00,47.0,47.05,46.99,47.03,37213.0,42.9566,43.0023,42.9475,42.9841,37213.0
2017-07-19 14:10:00,47.04,47.06,47.04,47.05,21803.0,42.9932,43.0115,42.9932,43.0023,21803.0
2017-07-19 14:15:00,47.05,47.08,47.05,47.07,42407.0,43.0023,43.0298,43.0023,43.0206,42407.0
2017-07-19 14:20:00,47.07,47.12,47.06,47.09,75914.0,43.0206,43.0663,43.0115,43.0389,75914.0
2017-07-19 14:25:00,47.09,47.13,47.08,47.12,78806.0,43.0389,43.0755,43.0298,43.0663,78806.0
2017-07-19 14:30:00,47.12,47.13,47.09,47.12,96684.0,43.0663,43.0755,43.0389,43.0663,96684.0
2017-07-19 14:35:00,47.11,47.11,47.05,47.08,40383.0,43.0572,43.0572,43.0023,43.0298,40383.0
2017-07-19 14:40:00,47.08,47.09,47.03,47.03,34385.0,43.0298,43.0389,42.9841,42.9841,34385.0
2017-07-19 14:45:00,47.04,47.06,47.02,47.03,94085.0,42.9932,43.0115,42.9749,42.9841,94085.0
2017-07-19 14:50:00,47.02,47.05,47.0,47.03,80748.0,42.9749,43.0023,42.9566,42.9841,80748.0
2017-07-19 14:55:00,47.03,47.04,47.01,47.04,68938.0,42.9841,42.9932,42.9658,42.9932,68938.0
2017-07-19 15:00:00,47.04,47.09,47.04,47.08,87865.0,42.9932,43.0389,42.9932,43.0298,87865.0
2017-07-19 15:05:00,47.07,47.08,47.02,47.02,128997.0,43.0206,43.0298,42.9749,42.9749,128997.0
2017-07-19 15:10:00,47.03,47.03,46.99,46.99,84564.0,42.9841,42.9841,42.9475,42.9475,84564.0
2017-07-19 15:15:00,46.99,47.06,46.99,47.04,67438.0,42.9475,43.0115,42.9475,42.9932,67438.0
2017-07-19 15:20:00,47.04,47.12,47.03,47.11,46940.0,42.9932,43.0663,42.9841,43.0572,46940.0
2017-07-19 15:25:00,47.12,47.15,47.1,47.14,85935.0,43.0663,43.0937,43.048,43.0846,85935.0
2017-07-19 15:30:00,47.15,47.16,47.11,47.11,77040.0,43.0937,43.1029,43.0572,43.0572,77040.0
2017-07-19 15:35:00,47.11,47.12,47.08,47.09,58737.0,43.0572,43.0663,43.0298,43.0389,58737.0
2017-07-19 15:40:00,47.09,47.14,47.08,47.1,127784.0,43.0389,43.0846,43.0298,43.048,127784.0
2017-07-19 15:45:00,47.11,47.11,47.05,47.07,139358.0,43.0572,43.0572,43.0023,43.0206,139358.0
2017-07-19 15:50:00,47.08,47.12,47.07,47.11,183934.0,43.0298,43.0663,43.0206,43.0572,183934.0
2017-07-19 15:55:00,47.11,47.18,47.1,47.17,656879.0,43.0572,43.1212,43.048,43.112,656879.0
2017-07-20 09:30:00,47.09,47.13,46.89,46.9,445971.0,43.0389,43.0755,42.8561,42.8652,445971.0
2017-07-20 09:35:00,46.89,46.9,46.6,46.65,242912.0,42.8561,42.8652,42.5911,42.6368,242912.0
2017-07-20 09:40:00,46.65,46.72,46.56,46.66,227030.0,42.6368,42.7007,42.5545,42.6459,227030.0
2017-07-20 09:45:00,46.66,46.67,46.37,46.51,401198.0,42.6459,42.655,42.3808,42.5088,401198.0
2017-07-20 09:50:00,46.5,46.83,46.49,46.83,217880.0,42.4997,42.8013,42.4905,42.8013,217880.0
2017-07-20 09:55:00,46.84,46.9,46.81,46.88,101311.0,42.8104,42.8652,42.783,42.847,101311.0
2017-07-20 10:00:00,46.89,46.95,46.84,46.88,110930.0,42.8561,42.9109,42.8104,42.847,110930.0
2017-07-20 10:05:00,46.88,46.97,46.87,46.9,89804.0,42.847,42.9292,42.8378,42.8652,89804.0
2017-07-20 10:10:00,46.91,46.99,46.88,46.98,94946.0,42.8744,42.9475,42.847,42.9384,94946.0
2017-07-20 10:15:00,46.99,46.99,46.87,46.93,123653.0,42.9475,42.9475,42.8378,42.8927,123653.0
2017-07-20 10:20:00,46.93,47.04,46.86,46.97,205458.0,42.8927,42.9932,42.8287,42.9292,205458.0
2017-07-20 10:25:00,46.97,47.01,46.92,46.97,77765.0,42.9292,42.9658,42.8835,42.9292,77765.0
2017-07-20 10:30:00,46.98,47.02,46.82,46.83,192762.0,42.9384,42.9749,42.7921,42.8013,192762.0
2017-07-20 10:35:00,46.83,46.86,46.72,46.8,78303.0,42.8013,42.8287,42.7007,42.7738,78303.0
2017-07-20 10:40:00,46.8,46.9,46.74,46.86,65101.0,42.7738,42.8652,42.719,42.8287,65101.0
2017-07-20 10:45:00,46.86,46.92,46.83,46.9,66565.0,42.8287,42.8835,42.8013,42.8652,66565.0
2017-07-20 10:50:00,46.89,46.9,46.8,46.82,75855.0,42.8561,42.8652,42.7738,42.7921,75855.0
2017-07-20 10:55:00,46.83,46.85,46.77,46.84,71736.0,42.8013,42.8195,42.7464,42.8104,71736.0
2017-07-20 11:00:00,46.84,46.89,46.79,46.89,92011.0,42.8104,42.8561,42.7647,42.8561,92011.0
2017-07-20 11:05:00,46.89,47.03,46.89,46.96,160018.0,42.8561,42.9841,42.8561,42.9201,160018.0
2017-07-20 11:10:00,46.96,47.05,46.96,47.03,48567.0,42.9201,43.0023,42.9201,42.9841,48567.0
2017-07-20 11:15:00,47.03,47.08,47.01,47.01,50949.0,42.9841,43.0298,42.9658,42.9658,50949.0
2017-07-20 11:20:00,47.01,47.12,46.99,47.07,42007.0,42.9658,43.0663,42.9475,43.0206,42007.0
2017-07-20 11:25:00,47.06,47.06,46.99,47.0,48754.0,43.0115,43.0115,42.9475,42.9566,48754.0
2017-07-20 11:30:00,47.0,47.07,46.99,47.05,105973.0,42.9566,43.0206,42.9475,43.0023,105973.0
2017-07-20 11:35:00,47.05,47.11,47.01,47.11,27621.0,43.0023,43.0572,42.9658,43.0572,27621.0
2017-07-20 11:40:00,47.1,47.2,47.08,47.14,91730.0,43.048,43.1394,43.0298,43.0846,91730.0
2017-07-20 11:45:00,47.14,47.19,47.12,47.18,28605.0,43.0846,43.1303,43.0663,43.1212,28605.0
2017-07-20 11:50:00,47.18,47.18,47.09,47.14,67274.0,43.1212,43.1212,43.0389,43.0846,67274.0
2017-07-20 11:55:00,47.13,47.17,47.1,47.15,32287.0,43.0755,43.112,43.048,43.0937,32287.0
2017-07-20 12:00:00,47.15,47.17,47.14,47.16,25970.0,43.0937,43.112,43.0846,43.1029,25970.0
2017-07-20 12:05:00,47.15,47.17,47.13,47.14,30090.0,43.0937,43.112,43.0755,43.0846,30090.0
2017-07-20 12:10:00,47.15,47.23,47.15,47.21,93392.0,43.0937,43.1669,43.0937,43.1486,93392.0
2017-07-20 12:15:00,47.22,47.22,47.18,47.21,31595.0,43.1577,43.1577,43.1212,43.1486,31595.0
2017-07-20 12:20:00,47.2,47.25,47.19,47.22,94817.0,43.1394,43.1851,43.1303,43.1577,94817.0
2017-07-20 12:25:00,47.22,47.22,47.13,47.14,47252.0,43.1577,43.1577,43.0755,43.0846,47252.0
2017-07-20 12:30:00,47.14,47.15,47.08,47.15,56762.0,43.0846,43.0937,43.0298,43.0937,56762.0
2017-07-20 12:35:00,47.16,47.23,47.14,47.23,37001.0,43.1029,43.1669,43.0846,43.1669,37001.0
2017-07-20 12:40:00,47.23,47.29,47.21,47.26,67021.0,43.1669,43.2217,43.1486,43.1943,67021.0
2017-07-20 12:45:00,47.26,47.27,47.23,47.24,67360.0,43.1943,43.2034,43.1669,43.176,67360.0
2017-07-20 12:50:00,47.25,47.26,47.2,47.2,27256.0,43.1851,43.1943,43.1394,43.1394,27256.0
2017-07-20 12:55:00,47.2,47.21,47.15,47.15,45285.0,43.1394,43.1486,43.0937,43.0937,45285.0
2017-07-20 13:00:00,47.15,47.18,47.05,47.09,65730.0,43.0937,43.1212,43.0023,43.0389,65730.0
2017-07-20 13:05:00,47.09,47.16,47.08,47.15,20519.0,43.0389,43.1029,43.0298,43.0937,20519.0
2017-07-20 13:10:00,47.14,47.2,47.12,47.19,93629.0,43.0846,43.1394,43.0663,43.1303,93629.0
2017-07-20 13:15:00,47.19,47.26,47.19,47.25,59783.0,43.1303,43.1943,43.1303,43.1851,59783.0
2017-07-20 13:20:00,47.26,47.31,47.24,47.28,83857.0,43.1943,43.24,43.176,43.2126,83857.0
2017-07-20 13:25:00,47.29,47.32,47.28,47.3,20310.0,43.2217,43.2491,43.2126,43.2308,20310.0
2017-07-20 13:30:00,47.3,47.34,47.28,47.31,81741.0,43.2308,43.2674,43.2126,43.24,81741.0
2017-07-20 13:35:00,47.31,47.31,47.24,47.27,60683.0,43.24,43.24,43.176,43.2034,60683.0
2017-07-20 13:40:00,47.26,47.28,47.24,47.25,52187.0,43.1943,43.2126,43.176,43.1851,52187.0
2017-07-20 13:45:00,47.25,47.27,47.24,47.25,42193.0,43.1851,43.2034,43.176,43.1851,42193.0
2017-07-20 13:50:00,47.25,47.26,47.24,47.26,50104.0,43.1851,43.1943,43.176,43.1943,50104.0
2017-07-20 13:55:00,47.26,47.27,47.24,47.26,34709.0,43.1943,43.2034,43.176,43.1943,34709.0
2017-07-20 14:00:00,47.27,47.28,47.24,47.26,43151.0,43.2034,43.2126,43.176,43.1943,43151.0
2017-07-20 14:05:00,47.26,47.26,47.24,47.26,21495.0,43.1943,43.1943,43.176,43.1943,21495.0
2017-07-20 14:10:00,47.25,47.25,47.18,47.19,62512.0,43.1851,43.1851,43.1212,43.1303,62512.0
2017-07-20 14:15:00,47.19,47.19,47.16,47.19,29092.0,43.1303,43.1303,43.1029,43.1303,29092.0
2017-07-20 14:20:00,47.19,47.19,47.15,47.19,29073.0,43.1303,43.1303,43.0937,43.1303,29073.0
2017-07-20 14:25:00,47.18,47.19,47.14,47.16,42108.0,43.1212,43.1303,43.0846,43.1029,42108.0
2017-07-20 14:30:00,47.15,47.18,47.14,47.18,27587.0,43.0937,43.1212,43.0846,43.1212,27587.0
2017-07-20 14:35:00,47.18,47.18,47.09,47.12,45387.0,43.1212,43.1212,43.0389,43.0663,45387.0
2017-07-20 14:40:00,47.13,47.18,47.12,47.15,57240.0,43.0755,43.1212,43.0663,43.0937,57240.0
2017-07-20 14:45:00,47.15,47.19,47.14,47.19,22954.0,43.0937,43.1303,43.0846,43.1303,22954.0
2017-07-20 14:50:00,47.18,47.2,47.16,47.19,29805.0,43.1212,43.1394,43.1029,43.1303,29805.0
2017-07-20 14:55:00,47.19,47.19,47.1,47.14,75922.0,43.1303,43.1303,43.048,43.0846,75922.0
2017-07-20 15:00:00,47.14,47.21,47.13,47.2,43952.0,43.0846,43.1486,43.0755,43.1394,43952.0
2017-07-20 15:05:00,47.2,47.25,47.19,47.23,49268.0,43.1394,43.1851,43.1303,43.1669,49268.0
2017-07-20 15:10:00,47.23,47.26,47.21,47.24,35656.0,43.1669,43.1943,43.1486,43.176,35656.0
2017-07-20 15:15:00,47.24,47.26,47.22,47.23,60934.0,43.176,43.1943,43.1577,43.1669,60934.0
2017-07-20 15:20:00,47.24,47.25,47.2,47.25,35399.0,43.176,43.1851,43.1394,43.1851,35399.0
2017-07-20 15:25:00,47.25,47.25,47.21,47.23,61231.0,43.1851,43.1851,43.1486,43.1669,61231.0
2017-07-20 15:30:00,47.22,47.26,47.2,47.22,69671.0,43.1577,43.1943,43.1394,43.1577,69671.0
2017-07-20 15:35:00,47.22,47.29,47.22,47.27,78263.0,43.1577,43.2217,43.1577,43.2034,78263.0
2017-07-20 15:40:00,47.27,47.29,47.24,47.27,97797.0,43.2034,43.2217,43.176,43.2034,97797.0
2017-07-20 15:45:00,47.27,47.3,47.22,47.28,105847.0,43.2034,43.2308,43.1577,43.2126,105847.0
2017-07-20 15:50:00,47.27,47.28,47.23,47.24,141420.0,43.2034,43.2126,43.1669,43.176,141420.0
2017-07-20 15:55:00,47.23,47.29,47.23,47.26,323173.0,43.1669,43.2217,43.1669,43.1943,323173.0
2017-07-21 09:30:00,46.84,47.0,46.46,46.54,987404.0,42.8104,42.9566,42.4631,42.5362,987404.0
2017-07-21 09:35:00,46.54,46.55,46.27,46.49,345610.0,42.5362,42.5454,42.2894,42.4905,345610.0
2017-07-21 09:40:00,46.49,46.67,46.48,46.58,183565.0,42.4905,42.655,42.4814,42.5728,183565.0
2017-07-21 09:45:00,46.59,46.59,46.43,46.52,147807.0,42.5819,42.5819,42.4357,42.5179,147807.0
2017-07-21 09:50:00,46.52,46.52,46.29,46.32,166989.0,42.5179,42.5179,42.3077,42.3351,166989.0
2017-07-21 09:55:00,46.32,46.47,46.23,46.46,317198.0,42.3351,42.4722,42.2529,42.4631,317198.0
2017-07-21 10:00:00,46.46,46.61,46.37,46.59,174795.0,42.4631,42.6002,42.3808,42.5819,174795.0
2017-07-21 10:05:00,46.59,46.61,46.48,46.58,94567.0,42.5819,42.6002,42.4814,42.5728,94567.0
2017-07-21 10:10:00,46.58,46.58,46.43,46.43,219169.0,42.5728,42.5728,42.4357,42.4357,219169.0
2017-07-21 10:15:00,46.44,46.45,46.25,46.35,250974.0,42.4448,42.454,42.2712,42.3626,250974.0
2017-07-21 10:20:00,46.35,46.47,46.33,46.33,96116.0,42.3626,42.4722,42.3443,42.3443,96116.0
2017-07-21 10:25:00,46.33,46.51,46.31,46.46,144171.0,42.3443,42.5088,42.326,42.4631,144171.0
2017-07-21 10:30:00,46.46,46.6,46.45,46.55,130177.0,42.4631,42.5911,42.454,42.5454,130177.0
2017-07-21 10:35:00,46.56,46.63,46.53,46.55,63012.0,42.5545,42.6185,42.5271,42.5454,63012.0
2017-07-21 10:40:00,46.56,46.6,46.51,46.56,84125.0,42.5545,42.5911,42.5088,42.5545,84125.0
2017-07-21 10:45:00,46.55,46.6,46.54,46.56,44241.0,42.5454,42.5911,42.5362,42.5545,44241.0
2017-07-21 10:50:00,46.55,46.56,46.48,46.49,51572.0,42.5454,42.5545,42.4814,42.4905,51572.0
2017-07-21 10:55:00,46.49,46.52,46.43,46.48,81489.0,42.4905,42.5179,42.4357,42.4814,81489.0
2017-07-21 11:00:00,46.48,46.5,46.4,46.41,59272.0,42.4814,42.4997,42.4083,42.4174,59272.0
2017-07-21 11:05:00,46.41,46.5,46.4,46.44,79623.0,42.4174,42.4997,42.4083,42.4448,79623.0
2017-07-21 11:10:00,46.45,46.53,46.44,46.52,97371.0,42.454,42.5271,42.4448,42.5179,97371.0
2017-07-21 11:15:00,46.53,46.65,46.52,46.65,108188.0,42.5271,42.6368,42.5179,42.6368,108188.0
2017-07-21 11:20:00,46.65,46.68,46.53,46.54,70007.0,42.6368,42.6642,42.5271,42.5362,70007.0
2017-07-21 11:25:00,46.53,46.57,46.5,46.54,45763.0,42.5271,42.5636,42.4997,42.5362,45763.0
2017-07-21 11:30:00,46.55,46.56,46.46,46.5,52196.0,42.5454,42.5545,42.4631,42.4997,52196.0
2017-07-21 11:35:00,46.5,46.58,46.5,46.57,73531.0,42.4997,42.5728,42.4997,42.5636,73531.0
2017-07-21 11:40:00,46.57,46.67,46.57,46.67,67388.0,42.5636,42.655,42.5636,42.655,67388.0
2017-07-21 11:45:00,46.68,46.69,46.58,46.6,62691.0,42.6642,42.6733,42.5728,42.5911,62691.0
2017-07-21 11:50:00,46.59,46.61,46.57,46.6,53279.0,42.5819,42.6002,42.5636,42.5911,53279.0
2017-07-21 11:55:00,46.6,46.69,46.59,46.69,26292.0,42.5911,42.6733,42.5819,42.6733,26292.0
2017-07-21 12:00:00,46.69,46.7,46.65,46.68,29235.0,42.6733,42.6825,42.6368,42.6642,29235.0
2017-07-21 12:05:00,46.68,46.69,46.66,46.68,22684.0,42.6642,42.6733,42.6459,42.6642,22684.0
2017-07-21 12:10:00,46.68,46.72,46.67,46.7,59061.0,42.6642,42.7007,42.655,42.6825,59061.0
2017-07-21 12:15:00,46.71,46.78,46.7,46.72,75991.0,42.6916,42.7556,42.6825,42.7007,75991.0
2017-07-21 12:20:00,46.72,46.75,46.7,46.74,37135.0,42.7007,42.7282,42.6825,42.719,37135.0
2017-07-21 12:25:00,46.75,46.8,46.74,46.79,35683.0,42.7282,42.7738,42.719,42.7647,35683.0
2017-07-21 12:30:00,46.78,46.84,46.78,46.84,36742.0,42.7556,42.8104,42.7556,42.8104,36742.0
2017-07-21 12:35:00,46.84,46.86,46.79,46.8,44760.0,42.8104,42.8287,42.7647,42.7738,44760.0
2017-07-21 12:40:00,46.8,46.83,46.79,46.8,27645.0,42.7738,42.8013,42.7647,42.7738,27645.0
2017-07-21 12:45:00,46.79,46.83,46.78,46.82,42076.0,42.7647,42.8013,42.7556,42.7921,42076.0
2017-07-21 12:50:00,46.82,46.84,46.77,46.78,33615.0,42.7921,42.8104,42.7464,42.7556,33615.0
2017-07-21 12:55:00,46.78,46.82,46.77,46.82,23308.0,42.7556,42.7921,42.7464,42.7921,23308.0
2017-07-21 13:00:00,46.81,46.82,46.79,46.82,22168.0,42.783,42.7921,42.7647,42.7921,22168.0
2017-07-21 13:05:00,46.81,46.87,46.81,46.87,44383.0,42.783,42.8378,42.783,42.8378,44383.0
2017-07-21 13:10:00,46.87,46.91,46.85,46.88,43428.0,42.8378,42.8744,42.8195,42.847,43428.0
2017-07-21 13:15:00,46.88,46.88,46.85,46.86,27861.0,42.847,42.847,42.8195,42.8287,27861.0
2017-07-21 13:20:00,46.85,46.88,46.85,46.86,22833.0,42.8195,42.847,42.8195,42.8287,22833.0
2017-07-21 13:25:00,46.86,46.86,46.79,46.81,47105.0,42.8287,42.8287,42.7647,42.783,47105.0
2017-07-21 13:30:00,46.81,46.82,46.74,46.77,35753.0,42.783,42.7921,42.719,42.7464,35753.0
2017-07-21 13:35:00,46.76,46.78,46.74,46.77,24612.0,42.7373,42.7556,42.719,42.7464,24612.0
2017-07-21 13:40:00,46.77,46.79,46.7,46.76,63439.0,42.7464,42.7647,42.6825,42.7373,63439.0
2017-07-21 13:45:00,46.76,46.77,46.75,46.75,16979.0,42.7373,42.7464,42.7282,42.7282,16979.0
2017-07-21 13:50:00,46.75,46.76,46.73,46.74,26826.0,42.7282,42.7373,42.7099,42.719,26826.0
2017-07-21 13:55:00,46.75,46.79,46.74,46.78,29143.0,42.7282,42.7647,42.719,42.7556,29143.0
2017-07-21 14:00:00,46.78,46.78,46.73,46.74,18946.0,42.7556,42.7556,42.7099,42.719,18946.0
2017-07-21 14:05:00,46.75,46.77,46.72,46.76,34391.0,42.7282,42.7464,42.7007,42.7373,34391.0
2017-07-21 14:10:00,46.76,46.76,46.72,46.72,27099.0,42.7373,42.7373,42.7007,42.7007,27099.0
2017-07-21 14:15:00,46.72,46.73,46.64,46.66,57998.0,42.7007,42.7099,42.6276,42.6459,57998.0
2017-07-21 14:20:00,46.67,46.68,46.64,46.65,17129.0,42.655,42.6642,42.6276,42.6368,17129.0
2017-07-21 14:25:00,46.65,46.77,46.63,46.77,68778.0,42.6368,42.7464,42.6185,42.7464,68778.0
2017-07-21 14:30:00,46.76,46.82,46.76,46.79,54038.0,42.7373,42.7921,42.7373,42.7647,54038.0
2017-07-21 14:35:00,46.79,46.79,46.73,46.76,25127.0,42.7647,42.7647,42.7099,42.7373,25127.0
2017-07-21 14:40:00,46.75,46.77,46.73,46.73,24040.0,42.7282,42.7464,42.7099,42.7099,24040.0
2017-07-21 14:45:00,46.74,46.75,46.73,46.75,44061.0,42.719,42.7282,42.7099,42.7282,44061.0
2017-07-21 14:50:00,46.75,46.75,46.72,46.72,21792.0,42.7282,42.7282,42.7007,42.7007,21792.0
2017-07-21 14:55:00,46.72,46.76,46.71,46.75,20172.0,42.7007,42.7373,42.6916,42.7282,20172.0
2017-07-21 15:00:00,46.75,46.79,46.75,46.77,32357.0,42.7282,42.7647,42.7282,42.7464,32357.0
2017-07-21 15:05:00,46.77,46.81,46.75,46.75,30214.0,42.7464,42.783,42.7282,42.7282,30214.0
2017-07-21 15:10:00,46.75,46.77,46.72,46.72,32420.0,42.7282,42.7464,42.7007,42.7007,32420.0
2017-07-21 15:15:00,46.72,46.75,46.71,46.75,36178.0,42.7007,42.7282,42.6916,42.7282,36178.0
2017-07-21 15:20:00,46.74,46.77,46.71,46.76,23434.0,42.719,42.7464,42.6916,42.7373,23434.0
2017-07-21 15:25:00,46.77,46.79,46.74,46.76,42869.0,42.7464,42.7647,42.719,42.7373,42869.0
2017-07-21 15:30:00,46.77,46.81,46.76,46.8,27517.0,42.7464,42.783,42.7373,42.7738,27517.0
2017-07-21 15:35:00,46.81,46.82,46.77,46.8,44762.0,42.783,42.7921,42.7464,42.7738,44762.0
2017-07-21 15:40:00,46.8,46.8,46.76,46.78,41128.0,42.7738,42.7738,42.7373,42.7556,41128.0
2017-07-21 15:45:00,46.77,46.8,46.77,46.78,83115.0,42.7464,42.7738,42.7464,42.7556,83115.0
2017-07-21 15:50:00,46.78,46.8,46.75,46.76,149857.0,42.7556,42.7738,42.7282,42.7373,149857.0
2017-07-21 15:55:00,46.76,46.82,46.72,46.82,427732.0,42.7373,42.7921,42.7007,42.7921,427732.0
2017-07-24 09:30:00,46.67,46.99,46.56,46.97,259769.0,42.655,42.9475,42.5545,42.9292,259769.0
2017-07-24 09:35:00,46.98,46.99,46.75,46.82,123338.0,42.9384,42.9475,42.7282,42.7921,123338.0
2017-07-24 09:40:00,46.82,46.9,46.8,46.85,68903.0,42.7921,42.8652,42.7738,42.8195,68903.0
2017-07-24 09:45:00,46.85,46.96,46.84,46.9,63149.0,42.8195,42.9201,42.8104,42.8652,63149.0
2017-07-24 09:50:00,46.89,47.0,46.87,46.96,120629.0,42.8561,42.9566,42.8378,42.9201,120629.0
2017-07-24 09:55:00,46.95,46.96,46.81,46.84,94141.0,42.9109,42.9201,42.783,42.8104,94141.0
2017-07-24 10:00:00,46.84,46.91,46.84,46.89,39008.0,42.8104,42.8744,42.8104,42.8561,39008.0
2017-07-24 10:05:00,46.89,46.9,46.82,46.82,52370.0,42.8561,42.8652,42.7921,42.7921,52370.0
2017-07-24 10:10:00,46.82,46.85,46.79,46.81,46662.0,42.7921,42.8195,42.7647,42.783,46662.0
2017-07-24 10:15:00,46.81,46.84,46.75,46.81,42566.0,42.783,42.8104,42.7282,42.783,42566.0
2017-07-24 10:20:00,46.8,46.88,46.8,46.88,51161.0,42.7738,42.847,42.7738,42.847,51161.0
2017-07-24 10:25:00,46.88,46.88,46.79,46.82,38013.0,42.847,42.847,42.7647,42.7921,38013.0
2017-07-24 10:30:00,46.82,46.85,46.79,46.81,45649.0,42.7921,42.8195,42.7647,42.783,45649.0
2017-07-24 10:35:00,46.8,46.83,46.77,46.78,41196.0,42.7738,42.8013,42.7464,42.7556,41196.0
2017-07-24 10:40:00,46.79,46.81,46.76,46.76,40716.0,42.7647,42.783,42.7373,42.7373,40716.0
2017-07-24 10:45:00,46.76,46.78,46.69,46.7,42017.0,42.7373,42.7556,42.6733,42.6825,42017.0
2017-07-24 10:50:00,46.71,46.8,46.7,46.77,40328.0,42.6916,42.7738,42.6825,42.7464,40328.0
2017-07-24 10:55:00,46.77,46.78,46.71,46.74,36480.0,42.7464,42.7556,42.6916,42.719,36480.0
2017-07-24 11:00:00,46.75,46.75,46.67,46.7,34288.0,42.7282,42.7282,42.655,42.6825,34288.0
2017-07-24 11:05:00,46.69,46.72,46.64,46.71,41148.0,42.6733,42.7007,42.6276,42.6916,41148.0
2017-07-24 11:10:00,46.71,46.72,46.6,46.66,49375.0,42.6916,42.7007,42.5911,42.6459,49375.0
2017-07-24 11:15:00,46.67,46.72,46.66,46.67,53032.0,42.655,42.7007,42.6459,42.655,53032.0
2017-07-24 11:20:00,46.67,46.68,46.61,46.65,30692.0,42.655,42.6642,42.6002,42.6368,30692.0
2017-07-24 11:25:00,46.66,46.69,46.64,46.65,34504.0,42.6459,42.6733,42.6276,42.6368,34504.0
2017-07-24 11:30:00,46.66,46.75,46.65,46.75,43934.0,42.6459,42.7282,42.6368,42.7282,43934.0
2017-07-24 11:35:00,46.75,46.79,46.72,46.78,38929.0,42.7282,42.7647,42.7007,42.7556,38929.0
2017-07-24 11:40:00,46.78,46.8,46.74,46.74,34336.0,42.7556,42.7738,42.719,42.719,34336.0
2017-07-24 11:45:00,46.74,46.74,46.71,46.71,40034.0,42.719,42.719,42.6916,42.6916,40034.0
2017-07-24 11:50:00,46.71,46.75,46.71,46.72,19933.0,42.6916,42.7282,42.6916,42.7007,19933.0
2017-07-24 11:55:00,46.72,46.74,46.72,46.72,18718.0,42.7007,42.719,42.7007,42.7007,18718.0
2017-07-24 12:00:00,46.73,46.82,46.72,46.79,44156.0,42.7099,42.7921,42.7007,42.7647,44156.0
2017-07-24 12:05:00,46.8,46.85,46.79,46.83,266536.0,42.7738,42.8195,42.7647,42.8013,266536.0
2017-07-24 12:10:00,46.83,46.85,46.81,46.81,31098.0,42.8013,42.8195,42.783,42.783,31098.0
2017-07-24 12:15:00,46.81,46.81,46.76,46.78,63514.0,42.783,42.783,42.7373,42.7556,63514.0
2017-07-24 12:20:00,46.78,46.86,46.77,46.83,63657.0,42.7556,42.8287,42.7464,42.8013,63657.0
2017-07-24 12:25:00,46.84,46.86,46.81,46.84,209258.0,42.8104,42.8287,42.783,42.8104,209258.0
2017-07-24 12:30:00,46.84,46.93,46.84,46.9,89717.0,42.8104,42.8927,42.8104,42.8652,89717.0
2017-07-24 12:35:00,46.9,46.91,46.87,46.89,20058.0,42.8652,42.8744,42.8378,42.8561,20058.0
2017-07-24 12:40:00,46.89,46.9,46.87,46.9,41124.0,42.8561,42.8652,42.8378,42.8652,41124.0
2017-07-24 12:45:00,46.9,46.95,46.89,46.93,52551.0,42.8652,42.9109,42.8561,42.8927,52551.0
2017-07-24 12:50:00,46.94,46.97,46.92,46.96,30598.0,42.9018,42.9292,42.8835,42.9201,30598.0
2017-07-24 12:55:00,46.96,46.98,46.95,46.98,45126.0,42.9201,42.9384,42.9109,42.9384,45126.0
2017-07-24 13:00:00,46.98,46.99,46.96,46.98,31270.0,42.9384,42.9475,42.9201,42.9384,31270.0
2017-07-24 13:05:00,46.99,47.02,46.96,46.96,171532.0,42.9475,42.9749,42.9201,42.9201,171532.0
2017-07-24 13:10:00,46.97,46.97,46.93,46.94,15298.0,42.9292,42.9292,42.8927,42.9018,15298.0
2017-07-24 13:15:00,46.94,46.94,46.92,46.94,25105.0,42.9018,42.9018,42.8835,42.9018,25105.0
2017-07-24 13:20:00,46.94,46.95,46.93,46.93,19311.0,42.9018,42.9109,42.8927,42.8927,19311.0
2017-07-24 13:25:00,46.94,47.0,46.93,46.99,28949.0,42.9018,42.9566,42.8927,42.9475,28949.0
2017-07-24 13:30:00,46.98,46.99,46.91,46.91,82601.0,42.9384,42.9475,42.8744,42.8744,82601.0
2017-07-24 13:35:00,46.91,46.92,46.88,46.89,20424.0,42.8744,42.8835,42.847,42.8561,20424.0
2017-07-24 13:40:00,46.89,46.9,46.88,46.89,131482.0,42.8561,42.8652,42.847,42.8561,131482.0
2017-07-24 13:45:00,46.89,46.9,46.84,46.85,52709.0,42.8561,42.8652,42.8104,42.8195,52709.0
2017-07-24 13:50:00,46.84,46.86,46.83,46.83,33545.0,42.8104,42.8287,42.8013,42.8013,33545.0
2017-07-24 13:55:00,46.83,46.84,46.81,46.81,36827.0,42.8013,42.8104,42.783,42.783,36827.0
2017-07-24 14:00:00,46.81,46.83,46.79,46.8,84803.0,42.783,42.8013,42.7647,42.7738,84803.0
2017-07-24 14:05:00,46.8,46.86,46.8,46.86,63037.0,42.7738,42.8287,42.7738,42.8287,63037.0
2017-07-24 14:10:00,46.86,46.87,46.81,46.85,65448.0,42.8287,42.8378,42.783,42.8195,65448.0
2017-07-24 14:15:00,46.84,46.88,46.83,46.84,72953.0,42.8104,42.847,42.8013,42.8104,72953.0
2017-07-24 14:20:00,46.84,46.85,46.79,46.81,209616.0,42.8104,42.8195,42.7647,42.783,209616.0
2017-07-24 14:25:00,46.81,46.86,46.79,46.8,70418.0,42.783,42.8287,42.7647,42.7738,70418.0
2017-07-24 14:30:00,46.8,46.85,46.79,46.8,49994.0,42.7738,42.8195,42.7647,42.7738,49994.0
2017-07-24 14:35:00,46.8,46.81,46.78,46.79,33207.0,42.7738,42.783,42.7556,42.7647,33207.0
2017-07-24 14:40:00,46.79,46.81,46.77,46.8,71874.0,42.7647,42.783,42.7464,42.7738,71874.0
2017-07-24 14:45:00,46.8,46.82,46.77,46.79,47362.0,42.7738,42.7921,42.7464,42.7647,47362.0
2017-07-24 14:50:00,46.8,46.8,46.78,46.8,13424.0,42.7738,42.7738,42.7556,42.7738,13424.0
2017-07-24 14:55:00,46.8,46.81,46.75,46.76,64382.0,42.7738,42.783,42.7282,42.7373,64382.0
2017-07-24 15:00:00,46.76,46.77,46.71,46.75,244987.0,42.7373,42.7464,42.6916,42.7282,244987.0
2017-07-24 15:05:00,46.74,46.75,46.67,46.68,139338.0,42.719,42.7282,42.655,42.6642,139338.0
2017-07-24 15:10:00,46.67,46.71,46.63,46.67,494303.0,42.655,42.6916,42.6185,42.655,494303.0
2017-07-24 15:15:00,46.66,46.74,46.66,46.71,288945.0,42.6459,42.719,42.6459,42.6916,288945.0
2017-07-24 15:20:00,46.7,46.73,46.67,46.7,148070.0,42.6825,42.7099,42.655,42.6825,148070.0
2017-07-24 15:25:00,46.69,46.76,46.68,46.72,288821.0,42.6733,42.7373,42.6642,42.7007,288821.0
2017-07-24 15:30:00,46.73,46.74,46.69,46.72,149929.0,42.7099,42.719,42.6733,42.7007,149929.0
2017-07-24 15:35:00,46.72,46.8,46.69,46.75,193382.0,42.7007,42.7738,42.6733,42.7282,193382.0
2017-07-24 15:40:00,46.75,46.8,46.74,46.76,83047.0,42.7282,42.7738,42.719,42.7373,83047.0
2017-07-24 15:45:00,46.77,46.8,46.74,46.78,87844.0,42.7464,42.7738,42.719,42.7556,87844.0
2017-07-24 15:50:00,46.77,46.77,46.7,46.7,143148.0,42.7464,42.7464,42.6825,42.6825,143148.0
2017-07-24 15:55:00,46.7,46.79,46.7,46.79,498875.0,42.6825,42.7647,42.6825,42.7647,498875.0
2017-07-25 09:30:00,46.64,46.65,46.2,46.21,488105.0,42.6276,42.6368,42.2255,42.2346,488105.0
2017-07-25 09:35:00,46.2,46.22,45.85,46.19,376883.0,42.2255,42.2437,41.9056,42.2163,376883.0
2017-07-25 09:40:00,46.2,46.21,46.03,46.18,197660.0,42.2255,42.2346,42.0701,42.2072,197660.0
2017-07-25 09:45:00,46.17,46.3,46.07,46.28,155936.0,42.198,42.3169,42.1067,42.2986,155936.0
2017-07-25 09:50:00,46.28,46.4,46.26,46.3,123207.0,42.2986,42.4083,42.2803,42.3169,123207.0
2017-07-25 09:55:00,46.3,46.32,46.19,46.31,166056.0,42.3169,42.3351,42.2163,42.326,166056.0
2017-07-25 10:00:00,46.31,46.47,46.29,46.43,102263.0,42.326,42.4722,42.3077,42.4357,102263.0
2017-07-25 10:05:00,46.44,46.5,46.41,46.44,56084.0,42.4448,42.4997,42.4174,42.4448,56084.0
2017-07-25 10:10:00,46.45,46.51,46.41,46.45,82543.0,42.454,42.5088,42.4174,42.454,82543.0
2017-07-25 10:15:00,46.44,46.48,46.42,46.45,126860.0,42.4448,42.4814,42.4265,42.454,126860.0
2017-07-25 10:20:00,46.45,46.49,46.43,46.43,90487.0,42.454,42.4905,42.4357,42.4357,90487.0
2017-07-25 10:25:00,46.44,46.46,46.41,46.45,48421.0,42.4448,42.4631,42.4174,42.454,48421.0
2017-07-25 10:30:00,46.46,46.48,46.41,46.41,45482.0,42.4631,42.4814,42.4174,42.4174,45482.0
2017-07-25 10:35:00,46.41,46.45,46.38,46.45,47264.0,42.4174,42.454,42.39,42.454,47264.0
2017-07-25 10:40:00,46.46,46.5,46.42,46.47,82493.0,42.4631,42.4997,42.4265,42.4722,82493.0
2017-07-25 10:45:00,46.47,46.5,46.42,46.5,41153.0,42.4722,42.4997,42.4265,42.4997,41153.0
2017-07-25 10:50:00,46.5,46.52,46.46,46.48,77051.0,42.4997,42.5179,42.4631,42.4814,77051.0
2017-07-25 10:55:00,46.48,46.53,46.48,46.5,56119.0,42.4814,42.5271,42.4814,42.4997,56119.0
2017-07-25 11:00:00,46.51,46.62,46.51,46.6,78258.0,42.5088,42.6093,42.5088,42.5911,78258.0
2017-07-25 11:05:00,46.6,46.63,46.53,46.54,67297.0,42.5911,42.6185,42.5271,42.5362,67297.0
2017-07-25 11:10:00,46.55,46.56,46.48,46.5,77202.0,42.5454,42.5545,42.4814,42.4997,77202.0
2017-07-25 11:15:00,46.5,46.54,46.42,46.54,85930.0,42.4997,42.5362,42.4265,42.5362,85930.0
2017-07-25 11:20:00,46.54,46.57,46.5,46.53,48038.0,42.5362,42.5636,42.4997,42.5271,48038.0
2017-07-25 11:25:00,46.54,46.54,46.47,46.5,43533.0,42.5362,42.5362,42.4722,42.4997,43533.0
2017-07-25 11:30:00,46.49,46.5,46.45,46.46,42006.0,42.4905,42.4997,42.454,42.4631,42006.0
2017-07-25 11:35:00,46.47,46.48,46.41,46.45,52148.0,42.4722,42.4814,42.4174,42.454,52148.0
2017-07-25 11:40:00,46.45,46.51,46.44,46.49,67575.0,42.454,42.5088,42.4448,42.4905,67575.0
2017-07-25 11:45:00,46.49,46.53,46.49,46.52,53579.0,42.4905,42.5271,42.4905,42.5179,53579.0
2017-07-25 11:50:00,46.5,46.52,46.49,46.51,36480.0,42.4997,42.5179,42.4905,42.5088,36480.0
2017-07-25 11:55:00,46.52,46.52,46.5,46.51,48723.0,42.5179,42.5179,42.4997,42.5088,48723.0
2017-07-25 12:00:00,46.51,46.59,46.5,46.59,46885.0,42.5088,42.5819,42.4997,42.5819,46885.0
2017-07-25 12:05:00,46.59,46.61,46.56,46.61,67725.0,42.5819,42.6002,42.5545,42.6002,67725.0
2017-07-25 12:10:00,46.6,46.61,46.56,46.56,28382.0,42.5911,42.6002,42.5545,42.5545,28382.0
2017-07-25 12:15:00,46.55,46.58,46.54,46.55,36586.0,42.5454,42.5728,42.5362,42.5454,36586.0
2017-07-25 12:20:00,46.55,46.57,46.51,46.52,35683.0,42.5454,42.5636,42.5088,42.5179,35683.0
2017-07-25 12:25:00,46.52,46.53,46.49,46.51,105098.0,42.5179,42.5271,42.4905,42.5088,105098.0
2017-07-25 12:30:00,46.51,46.52,46.5,46.51,32811.0,42.5088,42.5179,42.4997,42.5088,32811.0
2017-07-25 12:35:00,46.51,46.52,46.47,46.47,46222.0,42.5088,42.5179,42.4722,42.4722,46222.0
2017-07-25 12:40:00,46.48,46.52,46.47,46.51,68614.0,42.4814,42.5179,42.4722,42.5088,68614.0
2017-07-25 12:45:00,46.5,46.52,46.48,46.5,30926.0,42.4997,42.5179,42.4814,42.4997,30926.0
2017-07-25 12:50:00,46.49,46.49,46.45,46.46,35771.0,42.4905,42.4905,42.454,42.4631,35771.0
2017-07-25 12:55:00,46.46,46.49,46.43,46.48,102016.0,42.4631,42.4905,42.4357,42.4814,102016.0
2017-07-25 13:00:00,46.49,46.57,46.49,46.53,59882.0,42.4905,42.5636,42.4905,42.5271,59882.0
2017-07-25 13:05:00,46.52,46.55,46.51,46.55,22950.0,42.5179,42.5454,42.5088,42.5454,22950.0
2017-07-25 13:10:00,46.56,46.61,46.56,46.61,64433.0,42.5545,42.6002,42.5545,42.6002,64433.0
2017-07-25 13:15:00,46.61,46.62,46.56,46.59,29945.0,42.6002,42.6093,42.5545,42.5819,29945.0
2017-07-25 13:20:00,46.59,46.6,46.57,46.57,18330.0,42.5819,42.5911,42.5636,42.5636,18330.0
2017-07-25 13:25:00,46.57,46.61,46.56,46.61,28204.0,42.5636,42.6002,42.5545,42.6002,28204.0
2017-07-25 13:30:00,46.61,46.66,46.6,46.66,30281.0,42.6002,42.6459,42.5911,42.6459,30281.0
2017-07-25 13:35:00,46.66,46.67,46.58,46.6,41734.0,42.6459,42.655,42.5728,42.5911,41734.0
2017-07-25 13:40:00,46.6,46.64,46.6,46.63,22787.0,42.5911,42.6276,42.5911,42.6185,22787.0
2017-07-25 13:45:00,46.62,46.66,46.62,46.62,29317.0,42.6093,42.6459,42.6093,42.6093,29317.0
2017-07-25 13:50:00,46.62,46.65,46.59,46.65,27671.0,42.6093,42.6368,42.5819,42.6368,27671.0
2017-07-25 13:55:00,46.64,46.67,46.59,46.59,54004.0,42.6276,42.655,42.5819,42.5819,54004.0
2017-07-25 14:00:00,46.59,46.61,46.58,46.61,23261.0,42.5819,42.6002,42.5728,42.6002,23261.0
2017-07-25 14:05:00,46.6,46.61,46.58,46.61,44031.0,42.5911,42.6002,42.5728,42.6002,44031.0
2017-07-25 14:10:00,46.61,46.62,46.58,46.59,33333.0,42.6002,42.6093,42.5728,42.5819,33333.0
2017-07-25 14:15:00,46.58,46.59,46.53,46.53,53658.0,42.5728,42.5819,42.5271,42.5271,53658.0
2017-07-25 14:20:00,46.54,46.54,46.53,46.54,14360.0,42.5362,42.5362,42.5271,42.5362,14360.0
2017-07-25 14:25:00,46.53,46.57,46.53,46.54,32097.0,42.5271,42.5636,42.5271,42.5362,32097.0
2017-07-25 14:30:00,46.55,46.56,46.49,46.5,92780.0,42.5454,42.5545,42.4905,42.4997,92780.0
2017-07-25 14:35:00,46.5,46.54,46.49,46.51,22863.0,42.4997,42.5362,42.4905,42.5088,22863.0
2017-07-25 14:40:00,46.51,46.53,46.49,46.52,28039.0,42.5088,42.5271,42.4905,42.5179,28039.0
2017-07-25 14:45:00,46.52,46.52,46.46,46.48,41612.0,42.5179,42.5179,42.4631,42.4814,41612.0
2017-07-25 14:50:00,46.48,46.5,46.47,46.49,45713.0,42.4814,42.4997,42.4722,42.4905,45713.0
2017-07-25 14:55:00,46.48,46.5,46.46,46.5,37112.0,42.4814,42.4997,42.4631,42.4997,37112.0
2017-07-25 15:00:00,46.49,46.5,46.46,46.48,42140.0,42.4905,42.4997,42.4631,42.4814,42140.0
2017-07-25 15:05:00,46.47,46.49,46.45,46.47,189720.0,42.4722,42.4905,42.454,42.4722,189720.0
2017-07-25 15:10:00,46.47,46.5,46.44,46.44,98951.0,42.4722,42.4997,42.4448,42.4448,98951.0
2017-07-25 15:15:00,46.44,46.45,46.42,46.45,48019.0,42.4448,42.454,42.4265,42.454,48019.0
2017-07-25 15:20:00,46.45,46.46,46.39,46.39,47753.0,42.454,42.4631,42.3991,42.3991,47753.0
2017-07-25 15:25:00,46.38,46.45,46.38,46.4,61583.0,42.39,42.454,42.39,42.4083,61583.0
2017-07-25 15:30:00,46.39,46.4,46.31,46.33,267074.0,42.3991,42.4083,42.326,42.3443,267074.0
2017-07-25 15:35:00,46.33,46.36,46.32,46.36,115130.0,42.3443,42.3717,42.3351,42.3717,115130.0
2017-07-25 15:40:00,46.36,46.39,46.34,46.38,122041.0,42.3717,42.3991,42.3534,42.39,122041.0
2017-07-25 15:45:00,46.37,46.4,46.37,46.37,100587.0,42.3808,42.4083,42.3808,42.3808,100587.0
2017-07-25 15:50:00,46.38,46.39,46.35,46.37,183854.0,42.39,42.3991,42.3626,42.3808,183854.0
2017-07-25 15:55:00,46.37,46.41,46.34,46.4,501455.0,42.3808,42.4174,42.3534,42.4083,501455.0
2017-07-26 09:30:00,46.6,46.92,46.52,46.92,300840.0,42.5911,42.8835,42.5179,42.8835,300840.0
2017-07-26 09:35:00,46.94,47.07,46.84,47.06,176403.0,42.9018,43.0206,42.8104,43.0115,176403.0
2017-07-26 09:40:00,47.05,47.11,46.94,46.98,146307.0,43.0023,43.0572,42.9018,42.9384,146307.0
2017-07-26 09:45:00,46.99,47.09,46.98,47.06,197128.0,42.9475,43.0389,42.9384,43.0115,197128.0
2017-07-26 09:50:00,47.07,47.08,46.95,47.03,122989.0,43.0206,43.0298,42.9109,42.9841,122989.0
2017-07-26 09:55:00,47.02,47.06,46.92,46.99,106490.0,42.9749,43.0115,42.8835,42.9475,106490.0
2017-07-26 10:00:00,46.99,47.08,46.99,47.0,355143.0,42.9475,43.0298,42.9475,42.9566,355143.0
2017-07-26 10:05:00,47.0,47.08,46.98,47.07,75753.0,42.9566,43.0298,42.9384,43.0206,75753.0
2017-07-26 10:10:00,47.07,47.08,47.02,47.06,68222.0,43.0206,43.0298,42.9749,43.0115,68222.0
2017-07-26 10:15:00,47.06,47.09,47.01,47.03,120311.0,43.0115,43.0389,42.9658,42.9841,120311.0
2017-07-26 10:20:00,47.03,47.25,47.01,47.24,321933.0,42.9841,43.1851,42.9658,43.176,321933.0
2017-07-26 10:25:00,47.25,47.26,47.16,47.18,77260.0,43.1851,43.1943,43.1029,43.1212,77260.0
2017-07-26 10:30:00,47.18,47.21,47.1,47.21,57624.0,43.1212,43.1486,43.048,43.1486,57624.0
2017-07-26 10:35:00,47.21,47.23,47.13,47.17,56365.0,43.1486,43.1669,43.0755,43.112,56365.0
2017-07-26 10:40:00,47.16,47.22,47.13,47.22,83656.0,43.1029,43.1577,43.0755,43.1577,83656.0
2017-07-26 10:45:00,47.22,47.26,47.18,47.24,137492.0,43.1577,43.1943,43.1212,43.176,137492.0
2017-07-26 10:50:00,47.25,47.26,47.07,47.08,184750.0,43.1851,43.1943,43.0206,43.0298,184750.0
2017-07-26 10:55:00,47.08,47.11,47.05,47.08,77484.0,43.0298,43.0572,43.0023,43.0298,77484.0
2017-07-26 11:00:00,47.09,47.1,47.04,47.06,90702.0,43.0389,43.048,42.9932,43.0115,90702.0
2017-07-26 11:05:00,47.06,47.09,47.02,47.03,108228.0,43.0115,43.0389,42.9749,42.9841,108228.0
2017-07-26 11:10:00,47.03,47.03,46.99,47.01,62859.0,42.9841,42.9841,42.9475,42.9658,62859.0
2017-07-26 11:15:00,47.01,47.02,46.98,46.99,82518.0,42.9658,42.9749,42.9384,42.9475,82518.0
2017-07-26 11:20:00,47.0,47.01,46.93,46.93,103907.0,42.9566,42.9658,42.8927,42.8927,103907.0
2017-07-26 11:25:00,46.93,47.03,46.89,46.95,94036.0,42.8927,42.9841,42.8561,42.9109,94036.0
2017-07-26 11:30:00,46.95,47.08,46.95,47.06,69949.0,42.9109,43.0298,42.9109,43.0115,69949.0
2017-07-26 11:35:00,47.05,47.06,47.0,47.03,36893.0,43.0023,43.0115,42.9566,42.9841,36893.0
2017-07-26 11:40:00,47.03,47.07,47.0,47.02,40263.0,42.9841,43.0206,42.9566,42.9749,40263.0
2017-07-26 11:45:00,47.02,47.11,47.01,47.09,54736.0,42.9749,43.0572,42.9658,43.0389,54736.0
2017-07-26 11:50:00,47.09,47.12,47.08,47.09,65783.0,43.0389,43.0663,43.0298,43.0389,65783.0
2017-07-26 11:55:00,47.09,47.12,47.06,47.1,65891.0,43.0389,43.0663,43.0115,43.048,65891.0
2017-07-26 12:00:00,47.1,47.17,47.1,47.16,57939.0,43.048,43.112,43.048,43.1029,57939.0
2017-07-26 12:05:00,47.16,47.16,47.09,47.1,35043.0,43.1029,43.1029,43.0389,43.048,35043.0
2017-07-26 12:10:00,47.11,47.12,47.07,47.1,41338.0,43.0572,43.0663,43.0206,43.048,41338.0
2017-07-26 12:15:00,47.11,47.15,47.09,47.09,145843.0,43.0572,43.0937,43.0389,43.0389,145843.0
2017-07-26 12:20:00,47.08,47.09,47.01,47.02,17301.0,43.0298,43.0389,42.9658,42.9749,17301.0
2017-07-26 12:25:00,47.02,47.03,46.99,47.01,23808.0,42.9749,42.9841,42.9475,42.9658,23808.0
2017-07-26 12:30:00,47.0,47.01,46.91,46.92,46646.0,42.9566,42.9658,42.8744,42.8835,46646.0
2017-07-26 12:35:00,46.92,47.03,46.92,47.01,104829.0,42.8835,42.9841,42.8835,42.9658,104829.0
2017-07-26 12:40:00,47.02,47.03,46.98,47.01,63696.0,42.9749,42.9841,42.9384,42.9658,63696.0
2017-07-26 12:45:00,47.02,47.06,47.02,47.04,35294.0,42.9749,43.0115,42.9749,42.9932,35294.0
2017-07-26 12:50:00,47.05,47.07,47.01,47.02,30238.0,43.0023,43.0206,42.9658,42.9749,30238.0
2017-07-26 12:55:00,47.02,47.03,47.0,47.02,22222.0,42.9749,42.9841,42.9566,42.9749,22222.0
2017-07-26 13:00:00,47.01,47.03,46.99,47.0,60654.0,42.9658,42.9841,42.9475,42.9566,60654.0
2017-07-26 13:05:00,47.0,47.02,46.99,47.01,31547.0,42.9566,42.9749,42.9475,42.9658,31547.0
2017-07-26 13:10:00,47.01,47.06,46.99,47.04,29952.0,42.9658,43.0115,42.9475,42.9932,29952.0
2017-07-26 13:15:00,47.04,47.11,47.03,47.09,76004.0,42.9932,43.0572,42.9841,43.0389,76004.0
2017-07-26 13:20:00,47.1,47.18,47.09,47.12,75262.0,43.048,43.1212,43.0389,43.0663,75262.0
2017-07-26 13:25:00,47.13,47.15,47.08,47.09,40035.0,43.0755,43.0937,43.0298,43.0389,40035.0
2017-07-26 13:30:00,47.1,47.14,47.09,47.11,54579.0,43.048,43.0846,43.0389,43.0572,54579.0
2017-07-26 13:35:00,47.12,47.15,47.11,47.15,34684.0,43.0663,43.0937,43.0572,43.0937,34684.0
2017-07-26 13:40:00,47.15,47.2,47.14,47.19,44503.0,43.0937,43.1394,43.0846,43.1303,44503.0
2017-07-26 13:45:00,47.2,47.24,47.18,47.2,67526.0,43.1394,43.176,43.1212,43.1394,67526.0
2017-07-26 13:50:00,47.21,47.23,47.2,47.21,37299.0,43.1486,43.1669,43.1394,43.1486,37299.0
2017-07-26 13:55:00,47.21,47.22,47.14,47.14,53059.0,43.1486,43.1577,43.0846,43.0846,53059.0
2017-07-26 14:00:00,47.15,47.29,47.12,47.28,133475.0,43.0937,43.2217,43.0663,43.2126,133475.0
2017-07-26 14:05:00,47.29,47.31,47.23,47.29,72192.0,43.2217,43.24,43.1669,43.2217,72192.0
2017-07-26 14:10:00,47.29,47.3,47.21,47.22,29879.0,43.2217,43.2308,43.1486,43.1577,29879.0
2017-07-26 14:15:00,47.21,47.24,47.2,47.2,51005.0,43.1486,43.176,43.1394,43.1394,51005.0
2017-07-26 14:20:00,47.2,47.28,47.2,47.24,93636.0,43.1394,43.2126,43.1394,43.176,93636.0
2017-07-26 14:25:00,47.24,47.26,47.18,47.19,72006.0,43.176,43.1943,43.1212,43.1303,72006.0
2017-07-26 14:30:00,47.18,47.18,47.14,47.16,51949.0,43.1212,43.1212,43.0846,43.1029,51949.0
2017-07-26 14:35:00,47.16,47.2,47.14,47.2,32074.0,43.1029,43.1394,43.0846,43.1394,32074.0
2017-07-26 14:40:00,47.21,47.21,47.16,47.21,36061.0,43.1486,43.1486,43.1029,43.1486,36061.0
2017-07-26 14:45:00,47.21,47.23,47.19,47.23,113507.0,43.1486,43.1669,43.1303,43.1669,113507.0
2017-07-26 14:50:00,47.23,47.25,47.19,47.21,50528.0,43.1669,43.1851,43.1303,43.1486,50528.0
2017-07-26 14:55:00,47.22,47.27,47.21,47.22,94345.0,43.1577,43.2034,43.1486,43.1577,94345.0
2017-07-26 15:00:00,47.22,47.25,47.21,47.25,95015.0,43.1577,43.1851,43.1486,43.1851,95015.0
2017-07-26 15:05:00,47.25,47.29,47.25,47.27,74413.0,43.1851,43.2217,43.1851,43.2034,74413.0
2017-07-26 15:10:00,47.28,47.29,47.22,47.29,93818.0,43.2126,43.2217,43.1577,43.2217,93818.0
2017-07-26 15:15:00,47.28,47.34,47.28,47.33,118152.0,43.2126,43.2674,43.2126,43.2583,118152.0
2017-07-26 15:20:00,47.32,47.4,47.29,47.39,93823.0,43.2491,43.3222,43.2217,43.3131,93823.0
2017-07-26 15:25:00,47.39,47.43,47.36,47.36,97202.0,43.3131,43.3497,43.2857,43.2857,97202.0
2017-07-26 15:30:00,47.37,47.41,47.35,47.41,92970.0,43.2948,43.3314,43.2765,43.3314,92970.0
2017-07-26 15:35:00,47.41,47.45,47.38,47.44,124955.0,43.3314,43.3679,43.304,43.3588,124955.0
2017-07-26 15:40:00,47.43,47.44,47.31,47.32,130784.0,43.3497,43.3588,43.24,43.2491,130784.0
2017-07-26 15:45:00,47.31,47.35,47.29,47.31,147886.0,43.24,43.2765,43.2217,43.24,147886.0
2017-07-26 15:50:00,47.31,47.36,47.29,47.33,206577.0,43.24,43.2857,43.2217,43.2583,206577.0
2017-07-26 15:55:00,47.33,47.47,47.3,47.45,759736.0,43.2583,43.3862,43.2308,43.3679,759736.0
2017-07-27 09:30:00,47.5,47.59,47.1,47.2,794278.0,43.4136,43.4959,43.048,43.1394,794278.0
2017-07-27 09:35:00,47.19,47.52,47.19,47.36,511198.0,43.1303,43.4319,43.1303,43.2857,511198.0
2017-07-27 09:40:00,47.34,47.39,47.18,47.28,361385.0,43.2674,43.3131,43.1212,43.2126,361385.0
2017-07-27 09:45:00,47.27,47.38,47.12,47.15,205288.0,43.2034,43.304,43.0663,43.0937,205288.0
2017-07-27 09:50:00,47.16,47.36,47.15,47.31,165484.0,43.1029,43.2857,43.0937,43.24,165484.0
2017-07-27 09:55:00,47.28,47.42,47.27,47.34,107635.0,43.2126,43.3405,43.2034,43.2674,107635.0
2017-07-27 10:00:00,47.35,47.41,47.24,47.3,106099.0,43.2765,43.3314,43.176,43.2308,106099.0
2017-07-27 10:05:00,47.31,47.32,47.12,47.17,130812.0,43.24,43.2491,43.0663,43.112,130812.0
2017-07-27 10:10:00,47.16,47.24,47.13,47.23,191499.0,43.1029,43.176,43.0755,43.1669,191499.0
2017-07-27 10:15:00,47.24,47.31,47.17,47.29,109777.0,43.176,43.24,43.112,43.2217,109777.0
2017-07-27 10:20:00,47.3,47.34,47.23,47.3,113439.0,43.2308,43.2674,43.1669,43.2308,113439.0
2017-07-27 10:25:00,47.3,47.37,47.27,47.33,73613.0,43.2308,43.2948,43.2034,43.2583,73613.0
2017-07-27 10:30:00,47.33,47.34,47.2,47.22,102883.0,43.2583,43.2674,43.1394,43.1577,102883.0
2017-07-27 10:35:00,47.22,47.3,47.21,47.3,87249.0,43.1577,43.2308,43.1486,43.2308,87249.0
2017-07-27 10:40:00,47.3,47.35,47.23,47.23,120717.0,43.2308,43.2765,43.1669,43.1669,120717.0
2017-07-27 10:45:00,47.23,47.38,47.23,47.38,79916.0,43.1669,43.304,43.1669,43.304,79916.0
2017-07-27 10:50:00,47.37,47.42,47.32,47.35,114996.0,43.2948,43.3405,43.2491,43.2765,114996.0
2017-07-27 10:55:00,47.35,47.36,47.32,47.34,85081.0,43.2765,43.2857,43.2491,43.2674,85081.0
2017-07-27 11:00:00,47.34,47.35,47.28,47.3,273923.0,43.2674,43.2765,43.2126,43.2308,273923.0
2017-07-27 11:05:00,47.31,47.36,47.24,47.34,214289.0,43.24,43.2857,43.176,43.2674,214289.0
2017-07-27 11:10:00,47.35,47.44,47.35,47.44,169463.0,43.2765,43.3588,43.2765,43.3588,169463.0
2017-07-27 11:15:00,47.44,47.49,47.43,47.48,141755.0,43.3588,43.4045,43.3497,43.3953,141755.0
2017-07-27 11:20:00,47.48,47.5,47.38,47.38,102337.0,43.3953,43.4136,43.304,43.304,102337.0
2017-07-27 11:25:00,47.37,47.38,47.26,47.3,117583.0,43.2948,43.304,43.1943,43.2308,117583.0
2017-07-27 11:30:00,47.29,47.37,47.29,47.36,112215.0,43.2217,43.2948,43.2217,43.2857,112215.0
2017-07-27 11:35:00,47.37,47.39,47.34,47.39,68869.0,43.2948,43.3131,43.2674,43.3131,68869.0
2017-07-27 11:40:00,47.39,47.43,47.37,47.39,70137.0,43.3131,43.3497,43.2948,43.3131,70137.0
2017-07-27 11:45:00,47.39,47.41,47.37,47.4,53984.0,43.3131,43.3314,43.2948,43.3222,53984.0
2017-07-27 11:50:00,47.4,47.41,47.35,47.35,148204.0,43.3222,43.3314,43.2765,43.2765,148204.0
2017-07-27 11:55:00,47.35,47.36,47.31,47.32,72596.0,43.2765,43.2857,43.24,43.2491,72596.0
2017-07-27 12:00:00,47.32,47.32,47.27,47.31,67455.0,43.2491,43.2491,43.2034,43.24,67455.0
2017-07-27 12:05:00,47.3,47.32,47.27,47.29,88520.0,43.2308,43.2491,43.2034,43.2217,88520.0
2017-07-27 12:10:00,47.29,47.35,47.29,47.32,64403.0,43.2217,43.2765,43.2217,43.2491,64403.0
2017-07-27 12:15:00,47.32,47.32,47.27,47.31,50079.0,43.2491,43.2491,43.2034,43.24,50079.0
2017-07-27 12:20:00,47.3,47.31,47.23,47.27,116142.0,43.2308,43.24,43.1669,43.2034,116142.0
2017-07-27 12:25:00,47.27,47.28,47.14,47.16,123643.0,43.2034,43.2126,43.0846,43.1029,123643.0
2017-07-27 12:30:00,47.17,47.18,47.07,47.13,158974.0,43.112,43.1212,43.0206,43.0755,158974.0
2017-07-27 12:35:00,47.11,47.12,46.97,47.0,237314.0,43.0572,43.0663,42.9292,42.9566,237314.0
2017-07-27 12:40:00,46.99,47.02,46.9,47.01,228739.0,42.9475,42.9749,42.8652,42.9658,228739.0
2017-07-27 12:45:00,47.0,47.02,46.96,46.97,298212.0,42.9566,42.9749,42.9201,42.9292,298212.0
2017-07-27 12:50:00,46.97,46.97,46.81,46.83,194049.0,42.9292,42.9292,42.783,42.8013,194049.0
2017-07-27 12:55:00,46.82,46.82,46.49,46.57,383574.0,42.7921,42.7921,42.4905,42.5636,383574.0
2017-07-27 13:00:00,46.58,46.62,46.38,46.5,234196.0,42.5728,42.6093,42.39,42.4997,234196.0
2017-07-27 13:05:00,46.49,46.49,46.27,46.31,190339.0,42.4905,42.4905,42.2894,42.326,190339.0
2017-07-27 13:10:00,46.31,46.4,46.21,46.24,206841.0,42.326,42.4083,42.2346,42.262,206841.0
2017-07-27 13:15:00,46.25,46.26,45.98,46.07,329152.0,42.2712,42.2803,42.0244,42.1067,329152.0
2017-07-27 13:20:00,46.07,46.09,45.67,45.73,271464.0,42.1067,42.1249,41.7411,41.7959,271464.0
2017-07-27 13:25:00,45.71,45.72,45.43,45.5,454026.0,41.7776,41.7868,41.5217,41.5857,454026.0
2017-07-27 13:30:00,45.51,45.63,45.4,45.55,326338.0,41.5948,41.7045,41.4943,41.6314,326338.0
2017-07-27 13:35:00,45.55,45.65,45.3,45.36,341801.0,41.6314,41.7228,41.4029,41.4577,341801.0
2017-07-27 13:40:00,45.36,45.67,45.32,45.61,270705.0,41.4577,41.7411,41.4212,41.6862,270705.0
2017-07-27 13:45:00,45.61,45.78,45.57,45.73,306631.0,41.6862,41.8416,41.6497,41.7959,306631.0
2017-07-27 13:50:00,45.72,45.79,45.57,45.7,289317.0,41.7868,41.8507,41.6497,41.7685,289317.0
2017-07-27 13:55:00,45.7,45.77,45.62,45.74,201958.0,41.7685,41.8325,41.6954,41.805,201958.0
2017-07-27 14:00:00,45.75,45.79,45.56,45.63,201150.0,41.8142,41.8507,41.6405,41.7045,201150.0
2017-07-27 14:05:00,45.63,45.72,45.58,45.69,124712.0,41.7045,41.7868,41.6588,41.7593,124712.0
2017-07-27 14:10:00,45.69,45.77,45.64,45.7,174834.0,41.7593,41.8325,41.7136,41.7685,174834.0
2017-07-27 14:15:00,45.7,45.77,45.67,45.68,126557.0,41.7685,41.8325,41.7411,41.7502,126557.0
2017-07-27 14:20:00,45.68,45.74,45.64,45.71,101963.0,41.7502,41.805,41.7136,41.7776,101963.0
2017-07-27 14:25:00,45.71,45.73,45.58,45.71,124413.0,41.7776,41.7959,41.6588,41.7776,124413.0
2017-07-27 14:30:00,45.71,45.73,45.61,45.64,95295.0,41.7776,41.7959,41.6862,41.7136,95295.0
2017-07-27 14:35:00,45.64,45.75,45.64,45.67,99254.0,41.7136,41.8142,41.7136,41.7411,99254.0
2017-07-27 14:40:00,45.68,45.69,45.54,45.58,135153.0,41.7502,41.7593,41.6222,41.6588,135153.0
2017-07-27 14:45:00,45.59,45.67,45.59,45.62,70164.0,41.6679,41.7411,41.6679,41.6954,70164.0
2017-07-27 14:50:00,45.62,45.72,45.61,45.65,95822.0,41.6954,41.7868,41.6862,41.7228,95822.0
2017-07-27 14:55:00,45.64,45.77,45.63,45.77,154477.0,41.7136,41.8325,41.7045,41.8325,154477.0
2017-07-27 15:00:00,45.77,45.78,45.69,45.73,262890.0,41.8325,41.8416,41.7593,41.7959,262890.0
2017-07-27 15:05:00,45.73,45.88,45.73,45.79,175194.0,41.7959,41.933,41.7959,41.8507,175194.0
2017-07-27 15:10:00,45.77,45.81,45.7,45.8,137608.0,41.8325,41.869,41.7685,41.8599,137608.0
2017-07-27 15:15:00,45.81,45.86,45.76,45.77,114271.0,41.869,41.9147,41.8233,41.8325,114271.0
2017-07-27 15:20:00,45.77,45.86,45.76,45.8,149318.0,41.8325,41.9147,41.8233,41.8599,149318.0
2017-07-27 15:25:00,45.8,45.81,45.73,45.76,166375.0,41.8599,41.869,41.7959,41.8233,166375.0
2017-07-27 15:30:00,45.76,45.84,45.71,45.83,311478.0,41.8233,41.8964,41.7776,41.8873,311478.0
2017-07-27 15:35:00,45.83,45.91,45.81,45.91,257855.0,41.8873,41.9604,41.869,41.9604,257855.0
2017-07-27 15:40:00,45.91,45.95,45.85,45.94,196043.0,41.9604,41.997,41.9056,41.9878,196043.0
2017-07-27 15:45:00,45.95,46.01,45.93,45.96,268368.0,41.997,42.0518,41.9787,42.0061,268368.0
2017-07-27 15:50:00,45.97,46.04,45.96,46.03,284074.0,42.0153,42.0792,42.0061,42.0701,284074.0
2017-07-27 15:55:00,46.02,46.06,45.94,46.03,574441.0,42.061,42.0975,41.9878,42.0701,574441.0
2017-07-28 09:30:00,45.96,46.05,45.19,45.29,399734.0,42.0061,42.0884,41.3024,41.3938,399734.0
2017-07-28 09:35:00,45.29,45.56,45.28,45.4,348354.0,41.3938,41.6405,41.3846,41.4943,348354.0
2017-07-28 09:40:00,45.4,45.82,45.39,45.8,307614.0,41.4943,41.8782,41.4852,41.8599,307614.0
2017-07-28 09:45:00,45.8,45.84,45.67,45.71,194388.0,41.8599,41.8964,41.7411,41.7776,194388.0
2017-07-28 09:50:00,45.7,45.81,45.48,45.51,240390.0,41.7685,41.869,41.5674,41.5948,240390.0
2017-07-28 09:55:00,45.52,45.59,45.44,45.5,156257.0,41.604,41.6679,41.5308,41.5857,156257.0
2017-07-28 10:00:00,45.5,45.59,45.4,45.47,181435.0,41.5857,41.6679,41.4943,41.5583,181435.0
2017-07-28 10:05:00,45.46,45.46,45.36,45.39,231661.0,41.5491,41.5491,41.4577,41.4852,231661.0
2017-07-28 10:10:00,45.39,45.43,45.32,45.4,176629.0,41.4852,41.5217,41.4212,41.4943,176629.0
2017-07-28 10:15:00,45.41,45.43,45.22,45.28,130418.0,41.5034,41.5217,41.3298,41.3846,130418.0
2017-07-28 10:20:00,45.28,45.35,45.17,45.34,104350.0,41.3846,41.4486,41.2841,41.4395,104350.0
2017-07-28 10:25:00,45.34,45.47,45.34,45.4,122282.0,41.4395,41.5583,41.4395,41.4943,122282.0
2017-07-28 10:30:00,45.41,45.42,45.2,45.23,152610.0,41.5034,41.5126,41.3115,41.3389,152610.0
2017-07-28 10:35:00,45.25,45.31,45.22,45.26,68687.0,41.3572,41.412,41.3298,41.3663,68687.0
2017-07-28 10:40:00,45.26,45.33,45.22,45.28,104043.0,41.3663,41.4303,41.3298,41.3846,104043.0
2017-07-28 10:45:00,45.29,45.33,45.25,45.27,47267.0,41.3938,41.4303,41.3572,41.3755,47267.0
2017-07-28 10:50:00,45.27,45.27,45.12,45.15,86669.0,41.3755,41.3755,41.2384,41.2658,86669.0
2017-07-28 10:55:00,45.15,45.24,45.14,45.18,62917.0,41.2658,41.3481,41.2567,41.2932,62917.0
2017-07-28 11:00:00,45.18,45.27,45.18,45.2,69884.0,41.2932,41.3755,41.2932,41.3115,69884.0
2017-07-28 11:05:00,45.2,45.28,45.13,45.24,102575.0,41.3115,41.3846,41.2475,41.3481,102575.0
2017-07-28 11:10:00,45.23,45.31,45.22,45.25,79580.0,41.3389,41.412,41.3298,41.3572,79580.0
2017-07-28 11:15:00,45.25,45.31,45.25,45.28,72183.0,41.3572,41.412,41.3572,41.3846,72183.0
2017-07-28 11:20:00,45.28,45.31,45.25,45.3,72413.0,41.3846,41.412,41.3572,41.4029,72413.0
2017-07-28 11:25:00,45.3,45.32,45.21,45.23,102950.0,41.4029,41.4212,41.3206,41.3389,102950.0
2017-07-28 11:30:00,45.23,45.3,45.21,45.23,58497.0,41.3389,41.4029,41.3206,41.3389,58497.0
2017-07-28 11:35:00,45.24,45.31,45.23,45.25,67708.0,41.3481,41.412,41.3389,41.3572,67708.0
2017-07-28 11:40:00,45.25,45.25,45.14,45.14,51109.0,41.3572,41.3572,41.2567,41.2567,51109.0
2017-07-28 11:45:00,45.14,45.2,45.09,45.1,88896.0,41.2567,41.3115,41.211,41.2201,88896.0
2017-07-28 11:50:00,45.1,45.16,45.09,45.14,60309.0,41.2201,41.2749,41.211,41.2567,60309.0
2017-07-28 11:55:00,45.14,45.22,45.09,45.16,107860.0,41.2567,41.3298,41.211,41.2749,107860.0
2017-07-28 12:00:00,45.17,45.17,45.11,45.12,102384.0,41.2841,41.2841,41.2292,41.2384,102384.0
2017-07-28 12:05:00,45.12,45.14,45.06,45.09,87434.0,41.2384,41.2567,41.1835,41.211,87434.0
2017-07-28 12:10:00,45.08,45.09,44.96,44.99,291105.0,41.2018,41.211,41.0921,41.1196,291105.0
2017-07-28 12:15:00,45.0,45.07,44.98,45.03,88884.0,41.1287,41.1927,41.1104,41.1561,88884.0
2017-07-28 12:20:00,45.02,45.03,44.91,45.01,126631.0,41.147,41.1561,41.0464,41.1378,126631.0
2017-07-28 12:25:00,45.01,45.07,45.01,45.04,42645.0,41.1378,41.1927,41.1378,41.1653,42645.0
2017-07-28 12:30:00,45.05,45.14,45.04,45.14,91950.0,41.1744,41.2567,41.1653,41.2567,91950.0
2017-07-28 12:35:00,45.13,45.2,45.13,45.19,113304.0,41.2475,41.3115,41.2475,41.3024,113304.0
2017-07-28 12:40:00,45.19,45.26,45.16,45.18,136299.0,41.3024,41.3663,41.2749,41.2932,136299.0
2017-07-28 12:45:00,45.18,45.22,45.18,45.2,45734.0,41.2932,41.3298,41.2932,41.3115,45734.0
2017-07-28 12:50:00,45.2,45.23,45.17,45.2,55833.0,41.3115,41.3389,41.2841,41.3115,55833.0
2017-07-28 12:55:00,45.2,45.25,45.2,45.23,60872.0,41.3115,41.3572,41.3115,41.3389,60872.0
2017-07-28 13:00:00,45.23,45.26,45.17,45.19,74710.0,41.3389,41.3663,41.2841,41.3024,74710.0
2017-07-28 13:05:00,45.19,45.19,45.15,45.16,31987.0,41.3024,41.3024,41.2658,41.2749,31987.0
2017-07-28 13:10:00,45.16,45.16,45.1,45.13,55821.0,41.2749,41.2749,41.2201,41.2475,55821.0
2017-07-28 13:15:00,45.13,45.13,45.09,45.1,65023.0,41.2475,41.2475,41.211,41.2201,65023.0
2017-07-28 13:20:00,45.1,45.12,45.08,45.08,48778.0,41.2201,41.2384,41.2018,41.2018,48778.0
2017-07-28 13:25:00,45.09,45.09,45.04,45.08,100092.0,41.211,41.211,41.1653,41.2018,100092.0
2017-07-28 13:30:00,45.08,45.13,45.07,45.1,61028.0,41.2018,41.2475,41.1927,41.2201,61028.0
2017-07-28 13:35:00,45.09,45.11,45.08,45.09,77811.0,41.211,41.2292,41.2018,41.211,77811.0
2017-07-28 13:40:00,45.1,45.11,45.09,45.1,60998.0,41.2201,41.2292,41.211,41.2201,60998.0
2017-07-28 13:45:00,45.1,45.13,45.08,45.12,75488.0,41.2201,41.2475,41.2018,41.2384,75488.0
2017-07-28 13:50:00,45.12,45.16,45.11,45.15,59668.0,41.2384,41.2749,41.2292,41.2658,59668.0
2017-07-28 13:55:00,45.16,45.19,45.14,45.16,57323.0,41.2749,41.3024,41.2567,41.2749,57323.0
2017-07-28 14:00:00,45.16,45.25,45.16,45.25,57287.0,41.2749,41.3572,41.2749,41.3572,57287.0
2017-07-28 14:05:00,45.25,45.32,45.25,45.32,82524.0,41.3572,41.4212,41.3572,41.4212,82524.0
2017-07-28 14:10:00,45.32,45.33,45.22,45.23,124155.0,41.4212,41.4303,41.3298,41.3389,124155.0
2017-07-28 14:15:00,45.23,45.29,45.22,45.26,58722.0,41.3389,41.3938,41.3298,41.3663,58722.0
2017-07-28 14:20:00,45.26,45.32,45.25,45.28,42111.0,41.3663,41.4212,41.3572,41.3846,42111.0
2017-07-28 14:25:00,45.28,45.29,45.25,45.26,42705.0,41.3846,41.3938,41.3572,41.3663,42705.0
2017-07-28 14:30:00,45.25,45.36,45.24,45.36,80209.0,41.3572,41.4577,41.3481,41.4577,80209.0
2017-07-28 14:35:00,45.36,45.36,45.3,45.3,76621.0,41.4577,41.4577,41.4029,41.4029,76621.0
2017-07-28 14:40:00,45.31,45.32,45.22,45.23,72117.0,41.412,41.4212,41.3298,41.3389,72117.0
2017-07-28 14:45:00,45.23,45.3,45.22,45.3,58118.0,41.3389,41.4029,41.3298,41.4029,58118.0
2017-07-28 14:50:00,45.3,45.32,45.27,45.3,41989.0,41.4029,41.4212,41.3755,41.4029,41989.0
2017-07-28 14:55:00,45.3,45.33,45.26,45.27,59928.0,41.4029,41.4303,41.3663,41.3755,59928.0
2017-07-28 15:00:00,45.27,45.3,45.26,45.28,56892.0,41.3755,41.4029,41.3663,41.3846,56892.0
2017-07-28 15:05:00,45.27,45.28,45.2,45.25,117730.0,41.3755,41.3846,41.3115,41.3572,117730.0
2017-07-28 15:10:00,45.24,45.27,45.19,45.2,61437.0,41.3481,41.3755,41.3024,41.3115,61437.0
2017-07-28 15:15:00,45.2,45.2,45.13,45.18,76056.0,41.3115,41.3115,41.2475,41.2932,76056.0
2017-07-28 15:20:00,45.18,45.21,45.16,45.19,49550.0,41.2932,41.3206,41.2749,41.3024,49550.0
2017-07-28 15:25:00,45.2,45.2,45.16,45.2,85920.0,41.3115,41.3115,41.2749,41.3115,85920.0
2017-07-28 15:30:00,45.19,45.23,45.19,45.21,103836.0,41.3024,41.3389,41.3024,41.3206,103836.0
2017-07-28 15:35:00,45.21,45.24,45.2,45.23,84233.0,41.3206,41.3481,41.3115,41.3389,84233.0
2017-07-28 15:40:00,45.23,45.27,45.21,45.25,117179.0,41.3389,41.3755,41.3206,41.3572,117179.0
2017-07-28 15:45:00,45.25,45.27,45.23,45.23,162787.0,41.3572,41.3755,41.3389,41.3389,162787.0
2017-07-28 15:50:00,45.24,45.28,45.23,45.25,155020.0,41.3481,41.3846,41.3389,41.3572,155020.0
2017-07-28 15:55:00,45.25,45.28,45.23,45.25,396500.0,41.3572,41.3846,41.3389,41.3572,396500.0
2017-07-31 09:30:00,45.43,45.44,45.18,45.35,274096.0,41.5217,41.5308,41.2932,41.4486,274096.0
2017-07-31 09:35:00,45.35,45.48,45.24,45.25,161272.0,41.4486,41.5674,41.3481,41.3572,161272.0
2017-07-31 09:40:00,45.24,45.33,45.18,45.29,109594.0,41.3481,41.4303,41.2932,41.3938,109594.0
2017-07-31 09:45:00,45.29,45.31,45.19,45.24,77711.0,41.3938,41.412,41.3024,41.3481,77711.0
2017-07-31 09:50:00,45.23,45.3,45.14,45.21,130253.0,41.3389,41.4029,41.2567,41.3206,130253.0
2017-07-31 09:55:00,45.21,45.27,45.03,45.07,163492.0,41.3206,41.3755,41.1561,41.1927,163492.0
2017-07-31 10:00:00,45.08,45.13,44.97,45.0,127915.0,41.2018,41.2475,41.1013,41.1287,127915.0
2017-07-31 10:05:00,45.0,45.04,44.87,44.95,160768.0,41.1287,41.1653,41.0099,41.083,160768.0
2017-07-31 10:10:00,44.96,45.12,44.95,45.08,180253.0,41.0921,41.2384,41.083,41.2018,180253.0
2017-07-31 10:15:00,45.07,45.22,45.07,45.13,70460.0,41.1927,41.3298,41.1927,41.2475,70460.0
2017-07-31 10:20:00,45.13,45.14,45.06,45.07,63309.0,41.2475,41.2567,41.1835,41.1927,63309.0
2017-07-31 10:25:00,45.08,45.11,44.99,45.02,48068.0,41.2018,41.2292,41.1196,41.147,48068.0
2017-07-31 10:30:00,45.02,45.04,44.9,44.9,87013.0,41.147,41.1653,41.0373,41.0373,87013.0
2017-07-31 10:35:00,44.89,44.9,44.81,44.86,126311.0,41.0282,41.0373,40.955,41.0007,126311.0
2017-07-31 10:40:00,44.87,45.02,44.87,44.98,99688.0,41.0099,41.147,41.0099,41.1104,99688.0
2017-07-31 10:45:00,44.98,45.05,44.95,45.01,104833.0,41.1104,41.1744,41.083,41.1378,104833.0
2017-07-31 10:50:00,45.01,45.02,44.88,44.89,79070.0,41.1378,41.147,41.019,41.0282,79070.0
2017-07-31 10:55:00,44.9,45.02,44.88,44.94,60090.0,41.0373,41.147,41.019,41.0739,60090.0
2017-07-31 11:00:00,44.95,45.05,44.95,45.03,57912.0,41.083,41.1744,41.083,41.1561,57912.0
2017-07-31 11:05:00,45.03,45.07,45.0,45.06,56042.0,41.1561,41.1927,41.1287,41.1835,56042.0
2017-07-31 11:10:00,45.05,45.06,44.94,44.96,82003.0,41.1744,41.1835,41.0739,41.0921,82003.0
2017-07-31 11:15:00,44.95,45.03,44.95,44.99,48032.0,41.083,41.1561,41.083,41.1196,48032.0
2017-07-31 11:20:00,45.0,45.02,44.95,44.97,43662.0,41.1287,41.147,41.083,41.1013,43662.0
2017-07-31 11:25:00,44.97,44.99,44.93,44.94,51047.0,41.1013,41.1196,41.0647,41.0739,51047.0
2017-07-31 11:30:00,44.94,45.02,44.94,44.98,52032.0,41.0739,41.147,41.0739,41.1104,52032.0
2017-07-31 11:35:00,44.99,45.0,44.96,44.99,38199.0,41.1196,41.1287,41.0921,41.1196,38199.0
2017-07-31 11:40:00,45.0,45.06,44.98,45.01,71264.0,41.1287,41.1835,41.1104,41.1378,71264.0
2017-07-31 11:45:00,45.02,45.05,45.0,45.02,41997.0,41.147,41.1744,41.1287,41.147,41997.0
2017-07-31 11:50:00,45.02,45.02,44.96,45.0,26048.0,41.147,41.147,41.0921,41.1287,26048.0
2017-07-31 11:55:00,45.01,45.01,44.92,44.92,32486.0,41.1378,41.1378,41.0556,41.0556,32486.0
2017-07-31 12:00:00,44.92,44.92,44.84,44.84,69296.0,41.0556,41.0556,40.9825,40.9825,69296.0
2017-07-31 12:05:00,44.85,44.85,44.72,44.8,105714.0,40.9916,40.9916,40.8728,40.9459,105714.0
2017-07-31 12:10:00,44.8,44.82,44.75,44.78,50719.0,40.9459,40.9642,40.9002,40.9276,50719.0
2017-07-31 12:15:00,44.78,44.83,44.78,44.83,59010.0,40.9276,40.9733,40.9276,40.9733,59010.0
2017-07-31 12:20:00,44.83,44.83,44.76,44.77,38158.0,40.9733,40.9733,40.9093,40.9185,38158.0
2017-07-31 12:25:00,44.77,44.85,44.76,44.82,49844.0,40.9185,40.9916,40.9093,40.9642,49844.0
2017-07-31 12:30:00,44.82,44.83,44.79,44.82,33342.0,40.9642,40.9733,40.9368,40.9642,33342.0
2017-07-31 12:35:00,44.81,44.82,44.77,44.78,45983.0,40.955,40.9642,40.9185,40.9276,45983.0
2017-07-31 12:40:00,44.79,44.79,44.75,44.75,31292.0,40.9368,40.9368,40.9002,40.9002,31292.0
2017-07-31 12:45:00,44.76,44.82,44.74,44.77,63981.0,40.9093,40.9642,40.8911,40.9185,63981.0
2017-07-31 12:50:00,44.77,44.77,44.73,44.77,51037.0,40.9185,40.9185,40.8819,40.9185,51037.0
2017-07-31 12:55:00,44.77,44.78,44.74,44.75,32148.0,40.9185,40.9276,40.8911,40.9002,32148.0
2017-07-31 13:00:00,44.75,44.75,44.68,44.7,98959.0,40.9002,40.9002,40.8362,40.8545,98959.0
2017-07-31 13:05:00,44.69,44.7,44.62,44.63,100954.0,40.8454,40.8545,40.7814,40.7905,100954.0
2017-07-31 13:10:00,44.63,44.63,44.51,44.52,135661.0,40.7905,40.7905,40.6809,40.69,135661.0
2017-07-31 13:15:00,44.52,44.56,44.51,44.54,68525.0,40.69,40.7266,40.6809,40.7083,68525.0
2017-07-31 13:20:00,44.53,44.53,44.43,44.45,150706.0,40.6991,40.6991,40.6077,40.626,150706.0
2017-07-31 13:25:00,44.46,44.46,44.38,44.39,116132.0,40.6352,40.6352,40.562,40.5712,116132.0
2017-07-31 13:30:00,44.39,44.4,44.32,44.34,197790.0,40.5712,40.5803,40.5072,40.5255,197790.0
2017-07-31 13:35:00,44.33,44.34,44.26,44.26,75047.0,40.5163,40.5255,40.4524,40.4524,75047.0
2017-07-31 13:40:00,44.26,44.27,44.12,44.13,213308.0,40.4524,40.4615,40.3244,40.3335,213308.0
2017-07-31 13:45:00,44.13,44.2,44.11,44.14,116435.0,40.3335,40.3975,40.3153,40.3427,116435.0
2017-07-31 13:50:00,44.15,44.24,44.13,44.24,95121.0,40.3518,40.4341,40.3335,40.4341,95121.0
2017-07-31 13:55:00,44.24,44.25,44.18,44.18,63648.0,40.4341,40.4432,40.3792,40.3792,63648.0
2017-07-31 14:00:00,44.18,44.21,44.16,44.19,77734.0,40.3792,40.4067,40.361,40.3884,77734.0
2017-07-31 14:05:00,44.19,44.2,44.08,44.09,138323.0,40.3884,40.3975,40.2878,40.297,138323.0
2017-07-31 14:10:00,44.09,44.1,44.03,44.07,217550.0,40.297,40.3061,40.2421,40.2787,217550.0
2017-07-31 14:15:00,44.07,44.27,44.06,44.26,91728.0,40.2787,40.4615,40.2696,40.4524,91728.0
2017-07-31 14:20:00,44.27,44.32,44.24,44.3,101368.0,40.4615,40.5072,40.4341,40.4889,101368.0
2017-07-31 14:25:00,44.3,44.32,44.18,44.19,109485.0,40.4889,40.5072,40.3792,40.3884,109485.0
2017-07-31 14:30:00,44.18,44.22,44.12,44.12,129956.0,40.3792,40.4158,40.3244,40.3244,129956.0
2017-07-31 14:35:00,44.12,44.13,44.02,44.02,172679.0,40.3244,40.3335,40.233,40.233,172679.0
2017-07-31 14:40:00,44.02,44.09,44.01,44.08,197541.0,40.233,40.297,40.2239,40.2878,197541.0
2017-07-31 14:45:00,44.08,44.09,44.05,44.05,98351.0,40.2878,40.297,40.2604,40.2604,98351.0
2017-07-31 14:50:00,44.06,44.15,44.05,44.15,130668.0,40.2696,40.3518,40.2604,40.3518,130668.0
2017-07-31 14:55:00,44.15,44.19,44.14,44.18,67156.0,40.3518,40.3884,40.3427,40.3792,67156.0
2017-07-31 15:00:00,44.18,44.31,44.17,44.31,87489.0,40.3792,40.4981,40.3701,40.4981,87489.0
2017-07-31 15:05:00,44.31,44.32,44.28,44.32,96338.0,40.4981,40.5072,40.4706,40.5072,96338.0
2017-07-31 15:10:00,44.32,44.37,44.3,44.36,98294.0,40.5072,40.5529,40.4889,40.5438,98294.0
2017-07-31 15:15:00,44.36,44.4,44.35,44.39,80925.0,40.5438,40.5803,40.5346,40.5712,80925.0
2017-07-31 15:20:00,44.39,44.42,44.35,44.42,105384.0,40.5712,40.5986,40.5346,40.5986,105384.0
2017-07-31 15:25:00,44.41,44.44,44.39,44.42,98531.0,40.5895,40.6169,40.5712,40.5986,98531.0
2017-07-31 15:30:00,44.42,44.44,44.41,44.44,123913.0,40.5986,40.6169,40.5895,40.6169,123913.0
2017-07-31 15:35:00,44.44,44.44,44.4,44.41,114902.0,40.6169,40.6169,40.5803,40.5895,114902.0
2017-07-31 15:40:00,44.4,44.42,44.37,44.42,198745.0,40.5803,40.5986,40.5529,40.5986,198745.0
2017-07-31 15:45:00,44.42,44.49,44.41,44.44,269258.0,40.5986,40.6626,40.5895,40.6169,269258.0
2017-07-31 15:50:00,44.44,44.44,44.28,44.3,501254.0,40.6169,40.6169,40.4706,40.4889,501254.0
2017-07-31 15:55:00,44.3,44.33,44.24,44.32,847374.0,40.4889,40.5163,40.4341,40.5072,847374.0
2017-08-01 09:30:00,44.44,44.5,44.07,44.48,412259.0,40.6169,40.6717,40.2787,40.6534,412259.0
2017-08-01 09:35:00,44.48,44.64,44.32,44.56,306389.0,40.6534,40.7997,40.5072,40.7266,306389.0
2017-08-01 09:40:00,44.57,44.59,44.45,44.57,257191.0,40.7357,40.754,40.626,40.7357,257191.0
2017-08-01 09:45:00,44.57,44.62,44.48,44.54,196844.0,40.7357,40.7814,40.6534,40.7083,196844.0
2017-08-01 09:50:00,44.54,44.69,44.46,44.67,297588.0,40.7083,40.8454,40.6352,40.8271,297588.0
2017-08-01 09:55:00,44.67,44.79,44.61,44.64,183687.0,40.8271,40.9368,40.7723,40.7997,183687.0
2017-08-01 10:00:00,44.65,44.7,44.45,44.47,231586.0,40.8088,40.8545,40.626,40.6443,231586.0
2017-08-01 10:05:00,44.47,44.56,44.34,44.35,123814.0,40.6443,40.7266,40.5255,40.5346,123814.0
2017-08-01 10:10:00,44.34,44.53,44.34,44.49,96261.0,40.5255,40.6991,40.5255,40.6626,96261.0
2017-08-01 10:15:00,44.5,44.5,44.34,44.38,85081.0,40.6717,40.6717,40.5255,40.562,85081.0
2017-08-01 10:20:00,44.38,44.38,44.25,44.26,103135.0,40.562,40.562,40.4432,40.4524,103135.0
2017-08-01 10:25:00,44.25,44.26,44.2,44.23,74483.0,40.4432,40.4524,40.3975,40.4249,74483.0
2017-08-01 10:30:00,44.23,44.33,44.21,44.21,75309.0,40.4249,40.5163,40.4067,40.4067,75309.0
2017-08-01 10:35:00,44.21,44.23,44.16,44.18,98963.0,40.4067,40.4249,40.361,40.3792,98963.0
2017-08-01 10:40:00,44.18,44.27,44.17,44.19,90965.0,40.3792,40.4615,40.3701,40.3884,90965.0
2017-08-01 10:45:00,44.2,44.26,44.17,44.25,89574.0,40.3975,40.4524,40.3701,40.4432,89574.0
2017-08-01 10:50:00,44.25,44.35,44.22,44.32,102606.0,40.4432,40.5346,40.4158,40.5072,102606.0
2017-08-01 10:55:00,44.33,44.34,44.22,44.23,70701.0,40.5163,40.5255,40.4158,40.4249,70701.0
2017-08-01 11:00:00,44.23,44.32,44.23,44.32,81475.0,40.4249,40.5072,40.4249,40.5072,81475.0
2017-08-01 11:05:00,44.32,44.38,44.3,44.37,152393.0,40.5072,40.562,40.4889,40.5529,152393.0
2017-08-01 11:10:00,44.37,44.38,44.27,44.28,82821.0,40.5529,40.562,40.4615,40.4706,82821.0
2017-08-01 11:15:00,44.27,44.29,44.24,44.28,94969.0,40.4615,40.4798,40.4341,40.4706,94969.0
2017-08-01 11:20:00,44.27,44.31,44.26,44.27,88215.0,40.4615,40.4981,40.4524,40.4615,88215.0
2017-08-01 11:25:00,44.27,44.28,44.18,44.21,117158.0,40.4615,40.4706,40.3792,40.4067,117158.0
2017-08-01 11:30:00,44.21,44.24,44.18,44.22,105058.0,40.4067,40.4341,40.3792,40.4158,105058.0
2017-08-01 11:35:00,44.22,44.22,44.18,44.22,74625.0,40.4158,40.4158,40.3792,40.4158,74625.0
2017-08-01 11:40:00,44.22,44.25,44.19,44.21,101000.0,40.4158,40.4432,40.3884,40.4067,101000.0
2017-08-01 11:45:00,44.21,44.21,44.16,44.16,62025.0,40.4067,40.4067,40.361,40.361,62025.0
2017-08-01 11:50:00,44.17,44.19,44.15,44.16,60869.0,40.3701,40.3884,40.3518,40.361,60869.0
2017-08-01 11:55:00,44.16,44.23,44.15,44.19,45672.0,40.361,40.4249,40.3518,40.3884,45672.0
2017-08-01 12:00:00,44.19,44.2,44.09,44.11,73485.0,40.3884,40.3975,40.297,40.3153,73485.0
2017-08-01 12:05:00,44.12,44.16,44.09,44.12,61959.0,40.3244,40.361,40.297,40.3244,61959.0
2017-08-01 12:10:00,44.13,44.18,44.12,44.16,66389.0,40.3335,40.3792,40.3244,40.361,66389.0
2017-08-01 12:15:00,44.16,44.18,44.11,44.11,52006.0,40.361,40.3792,40.3153,40.3153,52006.0
2017-08-01 12:20:00,44.11,44.12,44.06,44.06,67308.0,40.3153,40.3244,40.2696,40.2696,67308.0
2017-08-01 12:25:00,44.06,44.15,44.02,44.12,108571.0,40.2696,40.3518,40.233,40.3244,108571.0
2017-08-01 12:30:00,44.12,44.17,44.09,44.11,278516.0,40.3244,40.3701,40.297,40.3153,278516.0
2017-08-01 12:35:00,44.12,44.12,44.06,44.07,101944.0,40.3244,40.3244,40.2696,40.2787,101944.0
2017-08-01 12:40:00,44.08,44.1,44.04,44.04,72201.0,40.2878,40.3061,40.2513,40.2513,72201.0
2017-08-01 12:45:00,44.04,44.08,44.01,44.07,113978.0,40.2513,40.2878,40.2239,40.2787,113978.0
2017-08-01 12:50:00,44.07,44.14,44.06,44.14,141674.0,40.2787,40.3427,40.2696,40.3427,141674.0
2017-08-01 12:55:00,44.14,44.18,44.13,44.16,71295.0,40.3427,40.3792,40.3335,40.361,71295.0
2017-08-01 13:00:00,44.17,44.21,44.16,44.18,64894.0,40.3701,40.4067,40.361,40.3792,64894.0
2017-08-01 13:05:00,44.17,44.22,44.16,44.21,61915.0,40.3701,40.4158,40.361,40.4067,61915.0
2017-08-01 13:10:00,44.22,44.22,44.17,44.19,39242.0,40.4158,40.4158,40.3701,40.3884,39242.0
2017-08-01 13:15:00,44.18,44.23,44.18,44.22,81933.0,40.3792,40.4249,40.3792,40.4158,81933.0
2017-08-01 13:20:00,44.22,44.25,44.19,44.25,59404.0,40.4158,40.4432,40.3884,40.4432,59404.0
2017-08-01 13:25:00,44.25,44.25,44.2,44.2,56681.0,40.4432,40.4432,40.3975,40.3975,56681.0
2017-08-01 13:30:00,44.2,44.23,44.19,44.2,60635.0,40.3975,40.4249,40.3884,40.3975,60635.0
2017-08-01 13:35:00,44.19,44.21,44.18,44.21,82848.0,40.3884,40.4067,40.3792,40.4067,82848.0
2017-08-01 13:40:00,44.21,44.22,44.19,44.2,51199.0,40.4067,40.4158,40.3884,40.3975,51199.0
2017-08-01 13:45:00,44.21,44.21,44.19,44.19,24146.0,40.4067,40.4067,40.3884,40.3884,24146.0
2017-08-01 13:50:00,44.2,44.21,44.16,44.21,48088.0,40.3975,40.4067,40.361,40.4067,48088.0
2017-08-01 13:55:00,44.21,44.22,44.17,44.21,54474.0,40.4067,40.4158,40.3701,40.4067,54474.0
2017-08-01 14:00:00,44.2,44.21,44.18,44.2,39454.0,40.3975,40.4067,40.3792,40.3975,39454.0
2017-08-01 14:05:00,44.2,44.2,44.18,44.19,26988.0,40.3975,40.3975,40.3792,40.3884,26988.0
2017-08-01 14:10:00,44.18,44.2,44.17,44.19,63316.0,40.3792,40.3975,40.3701,40.3884,63316.0
2017-08-01 14:15:00,44.19,44.24,44.19,44.22,81750.0,40.3884,40.4341,40.3884,40.4158,81750.0
2017-08-01 14:20:00,44.23,44.23,44.17,44.19,44603.0,40.4249,40.4249,40.3701,40.3884,44603.0
2017-08-01 14:25:00,44.18,44.22,44.15,44.21,72715.0,40.3792,40.4158,40.3518,40.4067,72715.0
2017-08-01 14:30:00,44.2,44.25,44.19,44.25,78945.0,40.3975,40.4432,40.3884,40.4432,78945.0
2017-08-01 14:35:00,44.25,44.29,44.23,44.28,44866.0,40.4432,40.4798,40.4249,40.4706,44866.0
2017-08-01 14:40:00,44.29,44.32,44.25,44.25,92651.0,40.4798,40.5072,40.4432,40.4432,92651.0
2017-08-01 14:45:00,44.26,44.26,44.21,44.22,45307.0,40.4524,40.4524,40.4067,40.4158,45307.0
2017-08-01 14:50:00,44.22,44.24,44.17,44.23,53537.0,40.4158,40.4341,40.3701,40.4249,53537.0
2017-08-01 14:55:00,44.22,44.24,44.18,44.19,98581.0,40.4158,40.4341,40.3792,40.3884,98581.0
2017-08-01 15:00:00,44.19,44.2,44.16,44.16,64439.0,40.3884,40.3975,40.361,40.361,64439.0
2017-08-01 15:05:00,44.17,44.19,44.16,44.19,44582.0,40.3701,40.3884,40.361,40.3884,44582.0
2017-08-01 15:10:00,44.19,44.23,44.18,44.2,44357.0,40.3884,40.4249,40.3792,40.3975,44357.0
2017-08-01 15:15:00,44.2,44.23,44.18,44.19,100181.0,40.3975,40.4249,40.3792,40.3884,100181.0
2017-08-01 15:20:00,44.19,44.19,44.15,44.15,69508.0,40.3884,40.3884,40.3518,40.3518,69508.0
2017-08-01 15:25:00,44.16,44.16,44.12,44.12,97482.0,40.361,40.361,40.3244,40.3244,97482.0
2017-08-01 15:30:00,44.12,44.12,44.06,44.1,104401.0,40.3244,40.3244,40.2696,40.3061,104401.0
2017-08-01 15:35:00,44.11,44.14,44.1,44.1,115069.0,40.3153,40.3427,40.3061,40.3061,115069.0
2017-08-01 15:40:00,44.1,44.12,44.09,44.12,130808.0,40.3061,40.3244,40.297,40.3244,130808.0
2017-08-01 15:45:00,44.12,44.12,44.04,44.04,206683.0,40.3244,40.3244,40.2513,40.2513,206683.0
2017-08-01 15:50:00,44.05,44.12,44.04,44.12,216607.0,40.2604,40.3244,40.2513,40.3244,216607.0
2017-08-01 15:55:00,44.12,44.14,44.06,44.1,623012.0,40.3244,40.3427,40.2696,40.3061,623012.0
2017-08-02 09:30:00,44.38,44.44,44.16,44.23,325633.0,40.562,40.6169,40.361,40.4249,325633.0
2017-08-02 09:35:00,44.24,44.34,44.05,44.05,157260.0,40.4341,40.5255,40.2604,40.2604,157260.0
2017-08-02 09:40:00,44.05,44.11,43.68,43.69,308745.0,40.2604,40.3153,39.9223,39.9314,308745.0
2017-08-02 09:45:00,43.7,43.84,43.63,43.78,305702.0,39.9405,40.0685,39.8766,40.0137,305702.0
2017-08-02 09:50:00,43.77,43.84,43.68,43.71,200666.0,40.0045,40.0685,39.9223,39.9497,200666.0
2017-08-02 09:55:00,43.71,43.78,43.64,43.66,159927.0,39.9497,40.0137,39.8857,39.904,159927.0
2017-08-02 10:00:00,43.66,43.74,43.63,43.66,84835.0,39.904,39.9771,39.8766,39.904,84835.0
2017-08-02 10:05:00,43.67,43.67,43.58,43.66,154387.0,39.9131,39.9131,39.8309,39.904,154387.0
2017-08-02 10:10:00,43.66,43.67,43.56,43.56,147739.0,39.904,39.9131,39.8126,39.8126,147739.0
2017-08-02 10:15:00,43.57,43.57,43.32,43.34,201222.0,39.8217,39.8217,39.5932,39.6115,201222.0
2017-08-02 10:20:00,43.32,43.4,42.95,42.97,356705.0,39.5932,39.6663,39.2551,39.2733,356705.0
2017-08-02 10:25:00,42.98,43.2,42.97,43.07,203226.0,39.2825,39.4836,39.2733,39.3647,203226.0
2017-08-02 10:30:00,43.06,43.2,42.96,43.19,319222.0,39.3556,39.4836,39.2642,39.4744,319222.0
2017-08-02 10:35:00,43.19,43.27,43.15,43.24,156211.0,39.4744,39.5475,39.4379,39.5201,156211.0
2017-08-02 10:40:00,43.23,43.27,42.8,42.8,430591.0,39.511,39.5475,39.118,39.118,430591.0
2017-08-02 10:45:00,42.8,42.94,42.79,42.93,330390.0,39.118,39.2459,39.1088,39.2368,330390.0
2017-08-02 10:50:00,42.93,43.04,42.91,42.99,269379.0,39.2368,39.3373,39.2185,39.2916,269379.0
2017-08-02 10:55:00,42.99,43.02,42.72,42.79,226034.0,39.2916,39.319,39.0448,39.1088,226034.0
2017-08-02 11:00:00,42.8,42.89,42.57,42.63,225499.0,39.118,39.2002,38.9078,38.9626,225499.0
2017-08-02 11:05:00,42.62,42.66,42.51,42.62,203468.0,38.9535,38.99,38.8529,38.9535,203468.0
2017-08-02 11:10:00,42.62,42.78,42.62,42.72,161467.0,38.9535,39.0997,38.9535,39.0448,161467.0
2017-08-02 11:15:00,42.72,42.78,42.68,42.75,213800.0,39.0448,39.0997,39.0083,39.0723,213800.0
2017-08-02 11:20:00,42.75,42.85,42.66,42.83,146890.0,39.0723,39.1637,38.99,39.1454,146890.0
2017-08-02 11:25:00,42.84,42.84,42.66,42.72,122695.0,39.1545,39.1545,38.99,39.0448,122695.0
2017-08-02 11:30:00,42.72,42.75,42.63,42.65,114956.0,39.0448,39.0723,38.9626,38.9809,114956.0
2017-08-02 11:35:00,42.65,42.82,42.65,42.79,83031.0,38.9809,39.1362,38.9809,39.1088,83031.0
2017-08-02 11:40:00,42.79,42.83,42.68,42.81,104002.0,39.1088,39.1454,39.0083,39.1271,104002.0
2017-08-02 11:45:00,42.8,42.86,42.75,42.77,85169.0,39.118,39.1728,39.0723,39.0905,85169.0
2017-08-02 11:50:00,42.78,42.9,42.76,42.8,299666.0,39.0997,39.2094,39.0814,39.118,299666.0
2017-08-02 11:55:00,42.81,42.89,42.78,42.86,216413.0,39.1271,39.2002,39.0997,39.1728,216413.0
2017-08-02 12:00:00,42.86,42.95,42.82,42.9,130673.0,39.1728,39.2551,39.1362,39.2094,130673.0
2017-08-02 12:05:00,42.89,42.93,42.85,42.88,127561.0,39.2002,39.2368,39.1637,39.1911,127561.0
2017-08-02 12:10:00,42.89,42.93,42.87,42.91,137258.0,39.2002,39.2368,39.1819,39.2185,137258.0
2017-08-02 12:15:00,42.92,43.02,42.9,42.99,76004.0,39.2276,39.319,39.2094,39.2916,76004.0
2017-08-02 12:20:00,42.98,43.04,42.95,42.98,76363.0,39.2825,39.3373,39.2551,39.2825,76363.0
2017-08-02 12:25:00,42.98,43.0,42.91,42.92,69406.0,39.2825,39.3008,39.2185,39.2276,69406.0
2017-08-02 12:30:00,42.93,42.93,42.79,42.82,53166.0,39.2368,39.2368,39.1088,39.1362,53166.0
2017-08-02 12:35:00,42.82,42.87,42.79,42.8,60859.0,39.1362,39.1819,39.1088,39.118,60859.0
2017-08-02 12:40:00,42.8,42.86,42.79,42.83,53610.0,39.118,39.1728,39.1088,39.1454,53610.0
2017-08-02 12:45:00,42.84,42.87,42.8,42.83,88113.0,39.1545,39.1819,39.118,39.1454,88113.0
2017-08-02 12:50:00,42.83,42.85,42.74,42.79,52548.0,39.1454,39.1637,39.0631,39.1088,52548.0
2017-08-02 12:55:00,42.78,42.84,42.78,42.84,45005.0,39.0997,39.1545,39.0997,39.1545,45005.0
2017-08-02 13:00:00,42.84,42.84,42.7,42.73,154088.0,39.1545,39.1545,39.0266,39.054,154088.0
2017-08-02 13:05:00,42.72,42.73,42.58,42.6,163114.0,39.0448,39.054,38.9169,38.9352,163114.0
2017-08-02 13:10:00,42.61,42.69,42.6,42.64,87829.0,38.9443,39.0174,38.9352,38.9717,87829.0
2017-08-02 13:15:00,42.64,42.66,42.6,42.64,139931.0,38.9717,38.99,38.9352,38.9717,139931.0
2017-08-02 13:20:00,42.63,42.79,42.6,42.76,183005.0,38.9626,39.1088,38.9352,39.0814,183005.0
2017-08-02 13:25:00,42.75,42.8,42.71,42.78,100691.0,39.0723,39.118,39.0357,39.0997,100691.0
2017-08-02 13:30:00,42.78,42.8,42.73,42.8,44170.0,39.0997,39.118,39.054,39.118,44170.0
2017-08-02 13:35:00,42.8,42.84,42.79,42.82,51955.0,39.118,39.1545,39.1088,39.1362,51955.0
2017-08-02 13:40:00,42.83,43.0,42.82,42.97,98826.0,39.1454,39.3008,39.1362,39.2733,98826.0
2017-08-02 13:45:00,42.98,43.02,42.95,42.96,142228.0,39.2825,39.319,39.2551,39.2642,142228.0
2017-08-02 13:50:00,42.96,43.01,42.95,43.0,158234.0,39.2642,39.3099,39.2551,39.3008,158234.0
2017-08-02 13:55:00,43.0,43.03,42.97,42.98,88123.0,39.3008,39.3282,39.2733,39.2825,88123.0
2017-08-02 14:00:00,42.98,42.98,42.9,42.91,123147.0,39.2825,39.2825,39.2094,39.2185,123147.0
2017-08-02 14:05:00,42.91,42.95,42.89,42.9,99641.0,39.2185,39.2551,39.2002,39.2094,99641.0
2017-08-02 14:10:00,42.9,42.9,42.85,42.85,121788.0,39.2094,39.2094,39.1637,39.1637,121788.0
2017-08-02 14:15:00,42.86,42.94,42.85,42.93,167636.0,39.1728,39.2459,39.1637,39.2368,167636.0
2017-08-02 14:20:00,42.93,42.93,42.78,42.79,216105.0,39.2368,39.2368,39.0997,39.1088,216105.0
2017-08-02 14:25:00,42.8,42.82,42.77,42.79,172625.0,39.118,39.1362,39.0905,39.1088,172625.0
2017-08-02 14:30:00,42.78,42.84,42.75,42.77,347418.0,39.0997,39.1545,39.0723,39.0905,347418.0
2017-08-02 14:35:00,42.76,42.79,42.72,42.78,191653.0,39.0814,39.1088,39.0448,39.0997,191653.0
2017-08-02 14:40:00,42.77,42.78,42.72,42.75,147980.0,39.0905,39.0997,39.0448,39.0723,147980.0
2017-08-02 14:45:00,42.76,42.78,42.73,42.73,151041.0,39.0814,39.0997,39.054,39.054,151041.0
2017-08-02 14:50:00,42.74,42.74,42.7,42.72,123929.0,39.0631,39.0631,39.0266,39.0448,123929.0
2017-08-02 14:55:00,42.72,42.84,42.7,42.82,251548.0,39.0448,39.1545,39.0266,39.1362,251548.0
2017-08-02 15:00:00,42.82,42.83,42.77,42.8,160290.0,39.1362,39.1454,39.0905,39.118,160290.0
2017-08-02 15:05:00,42.81,42.83,42.71,42.76,139601.0,39.1271,39.1454,39.0357,39.0814,139601.0
2017-08-02 15:10:00,42.76,42.76,42.71,42.73,139686.0,39.0814,39.0814,39.0357,39.054,139686.0
2017-08-02 15:15:00,42.72,42.76,42.72,42.73,80288.0,39.0448,39.0814,39.0448,39.054,80288.0
2017-08-02 15:20:00,42.74,42.79,42.73,42.75,56913.0,39.0631,39.1088,39.054,39.0723,56913.0
2017-08-02 15:25:00,42.75,42.79,42.72,42.78,68596.0,39.0723,39.1088,39.0448,39.0997,68596.0
2017-08-02 15:30:00,42.79,42.79,42.66,42.69,179212.0,39.1088,39.1088,38.99,39.0174,179212.0
2017-08-02 15:35:00,42.7,42.75,42.67,42.74,109757.0,39.0266,39.0723,38.9991,39.0631,109757.0
2017-08-02 15:40:00,42.75,42.75,42.64,42.65,205814.0,39.0723,39.0723,38.9717,38.9809,205814.0
2017-08-02 15:45:00,42.64,42.66,42.62,42.64,412569.0,38.9717,38.99,38.9535,38.9717,412569.0
2017-08-02 15:50:00,42.63,42.77,42.62,42.75,587740.0,38.9626,39.0905,38.9535,39.0723,587740.0
2017-08-02 15:55:00,42.75,42.75,42.67,42.71,907914.0,39.0723,39.0723,38.9991,39.0357,907914.0
2017-08-03 09:30:00,42.7,43.03,42.59,42.86,315802.0,39.0266,39.3282,38.926,39.1728,315802.0
2017-08-03 09:35:00,42.86,43.04,42.7,43.03,187197.0,39.1728,39.3373,39.0266,39.3282,187197.0
2017-08-03 09:40:00,43.04,43.07,42.96,42.99,262160.0,39.3373,39.3647,39.2642,39.2916,262160.0
2017-08-03 09:45:00,42.99,43.07,42.86,43.03,172557.0,39.2916,39.3647,39.1728,39.3282,172557.0
2017-08-03 09:50:00,43.01,43.12,42.86,42.87,243593.0,39.3099,39.4104,39.1728,39.1819,243593.0
2017-08-03 09:55:00,42.86,42.87,42.73,42.77,184413.0,39.1728,39.1819,39.054,39.0905,184413.0
2017-08-03 10:00:00,42.77,42.78,42.41,42.45,518764.0,39.0905,39.0997,38.7615,38.7981,518764.0
2017-08-03 10:05:00,42.45,42.54,42.31,42.5,255601.0,38.7981,38.8803,38.6701,38.8438,255601.0
2017-08-03 10:10:00,42.51,42.56,42.34,42.36,219702.0,38.8529,38.8986,38.6975,38.7158,219702.0
2017-08-03 10:15:00,42.36,42.56,42.32,42.54,176523.0,38.7158,38.8986,38.6793,38.8803,176523.0
2017-08-03 10:20:00,42.55,42.76,42.55,42.74,223361.0,38.8895,39.0814,38.8895,39.0631,223361.0
2017-08-03 10:25:00,42.73,42.75,42.67,42.73,101634.0,39.054,39.0723,38.9991,39.054,101634.0
2017-08-03 10:30:00,42.73,42.74,42.55,42.58,156915.0,39.054,39.0631,38.8895,38.9169,156915.0
2017-08-03 10:35:00,42.58,42.66,42.57,42.58,77070.0,38.9169,38.99,38.9078,38.9169,77070.0
2017-08-03 10:40:00,42.59,42.7,42.57,42.61,143750.0,38.926,39.0266,38.9078,38.9443,143750.0
2017-08-03 10:45:00,42.61,42.61,42.49,42.56,112971.0,38.9443,38.9443,38.8346,38.8986,112971.0
2017-08-03 10:50:00,42.56,42.6,42.55,42.6,75496.0,38.8986,38.9352,38.8895,38.9352,75496.0
2017-08-03 10:55:00,42.59,42.61,42.48,42.52,229770.0,38.926,38.9443,38.8255,38.8621,229770.0
2017-08-03 11:00:00,42.51,42.51,42.4,42.47,134154.0,38.8529,38.8529,38.7524,38.8164,134154.0
2017-08-03 11:05:00,42.48,42.67,42.48,42.65,116622.0,38.8255,38.9991,38.8255,38.9809,116622.0
2017-08-03 11:10:00,42.66,42.7,42.58,42.58,66158.0,38.99,39.0266,38.9169,38.9169,66158.0
2017-08-03 11:15:00,42.58,42.65,42.55,42.55,66829.0,38.9169,38.9809,38.8895,38.8895,66829.0
2017-08-03 11:20:00,42.55,42.74,42.55,42.7,105475.0,38.8895,39.0631,38.8895,39.0266,105475.0
2017-08-03 11:25:00,42.71,42.76,42.68,42.71,79783.0,39.0357,39.0814,39.0083,39.0357,79783.0
2017-08-03 11:30:00,42.7,42.71,42.63,42.67,70487.0,39.0266,39.0357,38.9626,38.9991,70487.0
2017-08-03 11:35:00,42.66,42.7,42.61,42.61,71499.0,38.99,39.0266,38.9443,38.9443,71499.0
2017-08-03 11:40:00,42.62,42.64,42.49,42.56,161506.0,38.9535,38.9717,38.8346,38.8986,161506.0
2017-08-03 11:45:00,42.57,42.59,42.49,42.53,94967.0,38.9078,38.926,38.8346,38.8712,94967.0
2017-08-03 11:50:00,42.52,42.59,42.49,42.49,69678.0,38.8621,38.926,38.8346,38.8346,69678.0
2017-08-03 11:55:00,42.48,42.53,42.45,42.52,114955.0,38.8255,38.8712,38.7981,38.8621,114955.0
2017-08-03 12:00:00,42.52,42.6,42.52,42.58,63950.0,38.8621,38.9352,38.8621,38.9169,63950.0
2017-08-03 12:05:00,42.58,42.6,42.51,42.54,179488.0,38.9169,38.9352,38.8529,38.8803,179488.0
2017-08-03 12:10:00,42.54,42.6,42.54,42.59,55798.0,38.8803,38.9352,38.8803,38.926,55798.0
2017-08-03 12:15:00,42.59,42.66,42.59,42.62,88597.0,38.926,38.99,38.926,38.9535,88597.0
2017-08-03 12:20:00,42.61,42.62,42.49,42.59,101233.0,38.9443,38.9535,38.8346,38.926,101233.0
2017-08-03 12:25:00,42.6,42.64,42.53,42.55,73883.0,38.9352,38.9717,38.8712,38.8895,73883.0
2017-08-03 12:30:00,42.56,42.61,42.52,42.54,80865.0,38.8986,38.9443,38.8621,38.8803,80865.0
2017-08-03 12:35:00,42.53,42.58,42.51,42.53,76234.0,38.8712,38.9169,38.8529,38.8712,76234.0
2017-08-03 12:40:00,42.54,42.54,42.48,42.49,50254.0,38.8803,38.8803,38.8255,38.8346,50254.0
2017-08-03 12:45:00,42.49,42.56,42.45,42.54,70655.0,38.8346,38.8986,38.7981,38.8803,70655.0
2017-08-03 12:50:00,42.55,42.6,42.54,42.55,40349.0,38.8895,38.9352,38.8803,38.8895,40349.0
2017-08-03 12:55:00,42.55,42.59,42.54,42.58,66667.0,38.8895,38.926,38.8803,38.9169,66667.0
2017-08-03 13:00:00,42.57,42.59,42.54,42.54,52147.0,38.9078,38.926,38.8803,38.8803,52147.0
2017-08-03 13:05:00,42.55,42.59,42.52,42.55,52752.0,38.8895,38.926,38.8621,38.8895,52752.0
2017-08-03 13:10:00,42.55,42.59,42.51,42.52,84023.0,38.8895,38.926,38.8529,38.8621,84023.0
2017-08-03 13:15:00,42.52,42.6,42.51,42.58,73206.0,38.8621,38.9352,38.8529,38.9169,73206.0
2017-08-03 13:20:00,42.58,42.6,42.48,42.48,74141.0,38.9169,38.9352,38.8255,38.8255,74141.0
2017-08-03 13:25:00,42.48,42.49,42.43,42.47,156323.0,38.8255,38.8346,38.7798,38.8164,156323.0
2017-08-03 13:30:00,42.48,42.52,42.42,42.52,69555.0,38.8255,38.8621,38.7707,38.8621,69555.0
2017-08-03 13:35:00,42.51,42.57,42.49,42.56,44929.0,38.8529,38.9078,38.8346,38.8986,44929.0
2017-08-03 13:40:00,42.55,42.63,42.5,42.63,104838.0,38.8895,38.9626,38.8438,38.9626,104838.0
2017-08-03 13:45:00,42.62,42.63,42.56,42.58,47623.0,38.9535,38.9626,38.8986,38.9169,47623.0
2017-08-03 13:50:00,42.59,42.67,42.56,42.65,59414.0,38.926,38.9991,38.8986,38.9809,59414.0
2017-08-03 13:55:00,42.65,42.66,42.61,42.62,86450.0,38.9809,38.99,38.9443,38.9535,86450.0
2017-08-03 14:00:00,42.62,42.65,42.62,42.64,169142.0,38.9535,38.9809,38.9535,38.9717,169142.0
2017-08-03 14:05:00,42.64,42.73,42.63,42.72,116986.0,38.9717,39.054,38.9626,39.0448,116986.0
2017-08-03 14:10:00,42.72,42.72,42.62,42.62,71635.0,39.0448,39.0448,38.9535,38.9535,71635.0
2017-08-03 14:15:00,42.62,42.69,42.62,42.64,101715.0,38.9535,39.0174,38.9535,38.9717,101715.0
2017-08-03 14:20:00,42.64,42.67,42.62,42.65,170023.0,38.9717,38.9991,38.9535,38.9809,170023.0
2017-08-03 14:25:00,42.65,42.65,42.59,42.65,122224.0,38.9809,38.9809,38.926,38.9809,122224.0
2017-08-03 14:30:00,42.64,42.68,42.59,42.68,122872.0,38.9717,39.0083,38.926,39.0083,122872.0
2017-08-03 14:35:00,42.68,42.71,42.65,42.69,86046.0,39.0083,39.0357,38.9809,39.0174,86046.0
2017-08-03 14:40:00,42.69,42.7,42.65,42.7,68098.0,39.0174,39.0266,38.9809,39.0266,68098.0
2017-08-03 14:45:00,42.7,42.74,42.68,42.68,61954.0,39.0266,39.0631,39.0083,39.0083,61954.0
2017-08-03 14:50:00,42.68,42.7,42.67,42.68,57018.0,39.0083,39.0266,38.9991,39.0083,57018.0
2017-08-03 14:55:00,42.68,42.68,42.65,42.66,76323.0,39.0083,39.0083,38.9809,38.99,76323.0
2017-08-03 15:00:00,42.67,42.68,42.65,42.66,77119.0,38.9991,39.0083,38.9809,38.99,77119.0
2017-08-03 15:05:00,42.66,42.68,42.65,42.66,49642.0,38.99,39.0083,38.9809,38.99,49642.0
2017-08-03 15:10:00,42.66,42.67,42.58,42.66,152914.0,38.99,38.9991,38.9169,38.99,152914.0
2017-08-03 15:15:00,42.65,42.69,42.65,42.66,61070.0,38.9809,39.0174,38.9809,38.99,61070.0
2017-08-03 15:20:00,42.66,42.69,42.66,42.66,85073.0,38.99,39.0174,38.99,38.99,85073.0
2017-08-03 15:25:00,42.66,42.68,42.62,42.64,98783.0,38.99,39.0083,38.9535,38.9717,98783.0
2017-08-03 15:30:00,42.64,42.64,42.39,42.48,286320.0,38.9717,38.9717,38.7432,38.8255,286320.0
2017-08-03 15:35:00,42.48,42.57,42.46,42.57,204814.0,38.8255,38.9078,38.8072,38.9078,204814.0
2017-08-03 15:40:00,42.56,42.62,42.5,42.61,219523.0,38.8986,38.9535,38.8438,38.9443,219523.0
2017-08-03 15:45:00,42.61,42.67,42.59,42.66,236808.0,38.9443,38.9991,38.926,38.99,236808.0
2017-08-03 15:50:00,42.67,42.69,42.61,42.65,267894.0,38.9991,39.0174,38.9443,38.9809,267894.0
2017-08-03 15:55:00,42.65,42.72,42.61,42.71,609977.0,38.9809,39.0448,38.9443,39.0357,609977.0
2017-08-04 09:30:00,42.84,43.0,42.37,42.43,325905.0,39.1545,39.3008,38.725,38.7798,325905.0
2017-08-04 09:35:00,42.44,42.64,42.36,42.53,190138.0,38.7889,38.9717,38.7158,38.8712,190138.0
2017-08-04 09:40:00,42.54,42.66,42.46,42.56,140084.0,38.8803,38.99,38.8072,38.8986,140084.0
2017-08-04 09:45:00,42.57,42.64,42.52,42.52,173657.0,38.9078,38.9717,38.8621,38.8621,173657.0
2017-08-04 09:50:00,42.53,42.59,42.46,42.53,105271.0,38.8712,38.926,38.8072,38.8712,105271.0
2017-08-04 09:55:00,42.53,42.54,42.37,42.4,163539.0,38.8712,38.8803,38.725,38.7524,163539.0
2017-08-04 10:00:00,42.39,42.5,42.39,42.45,161244.0,38.7432,38.8438,38.7432,38.7981,161244.0
2017-08-04 10:05:00,42.45,42.54,42.42,42.44,86617.0,38.7981,38.8803,38.7707,38.7889,86617.0
2017-08-04 10:10:00,42.45,42.5,42.42,42.46,46199.0,38.7981,38.8438,38.7707,38.8072,46199.0
2017-08-04 10:15:00,42.46,42.7,42.45,42.69,140235.0,38.8072,39.0266,38.7981,39.0174,140235.0
2017-08-04 10:20:00,42.69,42.7,42.59,42.6,48199.0,39.0174,39.0266,38.926,38.9352,48199.0
2017-08-04 10:25:00,42.61,42.78,42.61,42.77,82654.0,38.9443,39.0997,38.9443,39.0905,82654.0
2017-08-04 10:30:00,42.76,42.8,42.71,42.78,85907.0,39.0814,39.118,39.0357,39.0997,85907.0
2017-08-04 10:35:00,42.78,42.83,42.75,42.82,60383.0,39.0997,39.1454,39.0723,39.1362,60383.0
2017-08-04 10:40:00,42.81,42.83,42.77,42.79,64426.0,39.1271,39.1454,39.0905,39.1088,64426.0
2017-08-04 10:45:00,42.79,42.91,42.78,42.89,76743.0,39.1088,39.2185,39.0997,39.2002,76743.0
2017-08-04 10:50:00,42.88,42.92,42.83,42.89,110676.0,39.1911,39.2276,39.1454,39.2002,110676.0
2017-08-04 10:55:00,42.88,42.95,42.88,42.94,60073.0,39.1911,39.2551,39.1911,39.2459,60073.0
2017-08-04 11:00:00,42.94,43.0,42.9,42.98,76676.0,39.2459,39.3008,39.2094,39.2825,76676.0
2017-08-04 11:05:00,42.99,43.04,42.91,42.93,92820.0,39.2916,39.3373,39.2185,39.2368,92820.0
2017-08-04 11:10:00,42.93,43.0,42.93,42.98,121587.0,39.2368,39.3008,39.2368,39.2825,121587.0
2017-08-04 11:15:00,42.98,43.06,42.97,43.05,65599.0,39.2825,39.3556,39.2733,39.3465,65599.0
2017-08-04 11:20:00,43.05,43.1,43.02,43.06,106224.0,39.3465,39.3922,39.319,39.3556,106224.0
2017-08-04 11:25:00,43.07,43.08,42.97,43.01,46759.0,39.3647,39.3739,39.2733,39.3099,46759.0
2017-08-04 11:30:00,43.0,43.1,42.99,43.01,80013.0,39.3008,39.3922,39.2916,39.3099,80013.0
2017-08-04 11:35:00,43.02,43.06,42.98,43.06,41464.0,39.319,39.3556,39.2825,39.3556,41464.0
2017-08-04 11:40:00,43.06,43.09,43.05,43.09,84897.0,39.3556,39.383,39.3465,39.383,84897.0
2017-08-04 11:45:00,43.09,43.14,43.01,43.04,55270.0,39.383,39.4287,39.3099,39.3373,55270.0
2017-08-04 11:50:00,43.05,43.05,42.97,42.97,33643.0,39.3465,39.3465,39.2733,39.2733,33643.0
2017-08-04 11:55:00,42.97,43.0,42.89,43.0,69467.0,39.2733,39.3008,39.2002,39.3008,69467.0
2017-08-04 12:00:00,43.0,43.01,42.94,42.96,40295.0,39.3008,39.3099,39.2459,39.2642,40295.0
2017-08-04 12:05:00,42.97,42.98,42.95,42.97,32023.0,39.2733,39.2825,39.2551,39.2733,32023.0
2017-08-04 12:10:00,42.97,42.98,42.88,42.89,48808.0,39.2733,39.2825,39.1911,39.2002,48808.0
2017-08-04 12:15:00,42.89,42.9,42.86,42.89,39982.0,39.2002,39.2094,39.1728,39.2002,39982.0
2017-08-04 12:20:00,42.89,42.9,42.85,42.86,33406.0,39.2002,39.2094,39.1637,39.1728,33406.0
2017-08-04 12:25:00,42.87,42.88,42.82,42.82,36106.0,39.1819,39.1911,39.1362,39.1362,36106.0
2017-08-04 12:30:00,42.81,42.83,42.77,42.79,59326.0,39.1271,39.1454,39.0905,39.1088,59326.0
2017-08-04 12:35:00,42.79,42.82,42.74,42.79,50499.0,39.1088,39.1362,39.0631,39.1088,50499.0
2017-08-04 12:40:00,42.79,42.8,42.76,42.77,32516.0,39.1088,39.118,39.0814,39.0905,32516.0
2017-08-04 12:45:00,42.77,42.86,42.77,42.86,38668.0,39.0905,39.1728,39.0905,39.1728,38668.0
2017-08-04 12:50:00,42.85,42.9,42.85,42.85,29243.0,39.1637,39.2094,39.1637,39.1637,29243.0
2017-08-04 12:55:00,42.86,42.88,42.82,42.82,27328.0,39.1728,39.1911,39.1362,39.1362,27328.0
2017-08-04 13:00:00,42.82,42.87,42.8,42.8,32572.0,39.1362,39.1819,39.118,39.118,32572.0
2017-08-04 13:05:00,42.8,42.84,42.76,42.82,34623.0,39.118,39.1545,39.0814,39.1362,34623.0
2017-08-04 13:10:00,42.82,42.82,42.79,42.81,21430.0,39.1362,39.1362,39.1088,39.1271,21430.0
2017-08-04 13:15:00,42.81,42.84,42.79,42.8,28308.0,39.1271,39.1545,39.1088,39.118,28308.0
2017-08-04 13:20:00,42.8,42.83,42.79,42.81,22332.0,39.118,39.1454,39.1088,39.1271,22332.0
2017-08-04 13:25:00,42.81,42.82,42.79,42.81,18841.0,39.1271,39.1362,39.1088,39.1271,18841.0
2017-08-04 13:30:00,42.81,42.86,42.79,42.85,35800.0,39.1271,39.1728,39.1088,39.1637,35800.0
2017-08-04 13:35:00,42.85,42.85,42.8,42.82,25518.0,39.1637,39.1637,39.118,39.1362,25518.0
2017-08-04 13:40:00,42.81,42.82,42.77,42.77,25458.0,39.1271,39.1362,39.0905,39.0905,25458.0
2017-08-04 13:45:00,42.78,42.8,42.76,42.8,20710.0,39.0997,39.118,39.0814,39.118,20710.0
2017-08-04 13:50:00,42.8,42.83,42.79,42.83,32504.0,39.118,39.1454,39.1088,39.1454,32504.0
2017-08-04 13:55:00,42.83,42.84,42.82,42.82,26266.0,39.1454,39.1545,39.1362,39.1362,26266.0
2017-08-04 14:00:00,42.82,42.82,42.76,42.8,31593.0,39.1362,39.1362,39.0814,39.118,31593.0
2017-08-04 14:05:00,42.8,42.84,42.8,42.82,35540.0,39.118,39.1545,39.118,39.1362,35540.0
2017-08-04 14:10:00,42.82,42.83,42.8,42.81,45093.0,39.1362,39.1454,39.118,39.1271,45093.0
2017-08-04 14:15:00,42.81,42.82,42.74,42.76,64503.0,39.1271,39.1362,39.0631,39.0814,64503.0
2017-08-04 14:20:00,42.76,42.77,42.74,42.76,33046.0,39.0814,39.0905,39.0631,39.0814,33046.0
2017-08-04 14:25:00,42.76,42.77,42.71,42.73,40525.0,39.0814,39.0905,39.0357,39.054,40525.0
2017-08-04 14:30:00,42.72,42.75,42.71,42.73,41861.0,39.0448,39.0723,39.0357,39.054,41861.0
2017-08-04 14:35:00,42.72,42.74,42.71,42.72,38766.0,39.0448,39.0631,39.0357,39.0448,38766.0
2017-08-04 14:40:00,42.72,42.76,42.71,42.75,56971.0,39.0448,39.0814,39.0357,39.0723,56971.0
2017-08-04 14:45:00,42.75,42.8,42.75,42.77,37122.0,39.0723,39.118,39.0723,39.0905,37122.0
2017-08-04 14:50:00,42.77,42.79,42.75,42.76,30600.0,39.0905,39.1088,39.0723,39.0814,30600.0
2017-08-04 14:55:00,42.76,42.79,42.76,42.77,41056.0,39.0814,39.1088,39.0814,39.0905,41056.0
2017-08-04 15:00:00,42.77,42.79,42.75,42.76,33259.0,39.0905,39.1088,39.0723,39.0814,33259.0
2017-08-04 15:05:00,42.76,42.79,42.75,42.79,21203.0,39.0814,39.1088,39.0723,39.1088,21203.0
2017-08-04 15:10:00,42.79,42.79,42.73,42.73,91731.0,39.1088,39.1088,39.054,39.054,91731.0
2017-08-04 15:15:00,42.73,42.76,42.73,42.75,54385.0,39.054,39.0814,39.054,39.0723,54385.0
2017-08-04 15:20:00,42.75,42.76,42.73,42.76,27491.0,39.0723,39.0814,39.054,39.0814,27491.0
2017-08-04 15:25:00,42.76,42.76,42.74,42.75,27177.0,39.0814,39.0814,39.0631,39.0723,27177.0
2017-08-04 15:30:00,42.75,42.76,42.71,42.73,98959.0,39.0723,39.0814,39.0357,39.054,98959.0
2017-08-04 15:35:00,42.73,42.73,42.69,42.73,101620.0,39.054,39.054,39.0174,39.054,101620.0
2017-08-04 15:40:00,42.73,42.77,42.72,42.74,84649.0,39.054,39.0905,39.0448,39.0631,84649.0
2017-08-04 15:45:00,42.74,42.74,42.68,42.7,107276.0,39.0631,39.0631,39.0083,39.0266,107276.0
2017-08-04 15:50:00,42.7,42.81,42.7,42.77,268364.0,39.0266,39.1271,39.0266,39.0905,268364.0
2017-08-04 15:55:00,42.77,42.83,42.76,42.8,396451.0,39.0905,39.1454,39.0814,39.118,396451.0
2017-08-07 09:30:00,42.85,43.29,42.85,43.14,342862.0,39.1637,39.5658,39.1637,39.4287,342862.0
2017-08-07 09:35:00,43.15,43.25,43.02,43.08,195236.0,39.4379,39.5293,39.319,39.3739,195236.0
2017-08-07 09:40:00,43.08,43.23,43.08,43.16,105396.0,39.3739,39.511,39.3739,39.447,105396.0
2017-08-07 09:45:00,43.16,43.24,43.14,43.15,74782.0,39.447,39.5201,39.4287,39.4379,74782.0
2017-08-07 09:50:00,43.15,43.19,43.11,43.15,79217.0,39.4379,39.4744,39.4013,39.4379,79217.0
2017-08-07 09:55:00,43.15,43.21,43.1,43.2,128480.0,39.4379,39.4927,39.3922,39.4836,128480.0
2017-08-07 10:00:00,43.2,43.28,43.17,43.26,95760.0,39.4836,39.5567,39.4561,39.5384,95760.0
2017-08-07 10:05:00,43.26,43.31,43.24,43.29,124240.0,39.5384,39.5841,39.5201,39.5658,124240.0
2017-08-07 10:10:00,43.29,43.33,43.23,43.24,154285.0,39.5658,39.6024,39.511,39.5201,154285.0
2017-08-07 10:15:00,43.25,43.32,43.24,43.28,60812.0,39.5293,39.5932,39.5201,39.5567,60812.0
2017-08-07 10:20:00,43.27,43.31,43.25,43.3,92083.0,39.5475,39.5841,39.5293,39.575,92083.0
2017-08-07 10:25:00,43.3,43.42,43.3,43.41,131480.0,39.575,39.6846,39.575,39.6755,131480.0
2017-08-07 10:30:00,43.41,43.55,43.4,43.54,137785.0,39.6755,39.8034,39.6663,39.7943,137785.0
2017-08-07 10:35:00,43.55,43.7,43.5,43.7,151716.0,39.8034,39.9405,39.7577,39.9405,151716.0
2017-08-07 10:40:00,43.7,43.72,43.5,43.54,113328.0,39.9405,39.9588,39.7577,39.7943,113328.0
2017-08-07 10:45:00,43.53,43.6,43.5,43.52,78740.0,39.7852,39.8491,39.7577,39.776,78740.0
2017-08-07 10:50:00,43.52,43.59,43.52,43.55,43075.0,39.776,39.84,39.776,39.8034,43075.0
2017-08-07 10:55:00,43.55,43.62,43.53,43.57,69915.0,39.8034,39.8674,39.7852,39.8217,69915.0
2017-08-07 11:00:00,43.57,43.66,43.55,43.61,69675.0,39.8217,39.904,39.8034,39.8583,69675.0
2017-08-07 11:05:00,43.61,43.64,43.59,43.64,45234.0,39.8583,39.8857,39.84,39.8857,45234.0
2017-08-07 11:10:00,43.64,43.74,43.63,43.72,121811.0,39.8857,39.9771,39.8766,39.9588,121811.0
2017-08-07 11:15:00,43.71,43.73,43.66,43.72,49222.0,39.9497,39.968,39.904,39.9588,49222.0
2017-08-07 11:20:00,43.72,43.76,43.71,43.71,96009.0,39.9588,39.9954,39.9497,39.9497,96009.0
2017-08-07 11:25:00,43.72,43.86,43.71,43.84,97303.0,39.9588,40.0868,39.9497,40.0685,97303.0
2017-08-07 11:30:00,43.84,43.88,43.81,43.82,94659.0,40.0685,40.1051,40.0411,40.0502,94659.0
2017-08-07 11:35:00,43.81,43.96,43.79,43.96,92894.0,40.0411,40.1782,40.0228,40.1782,92894.0
2017-08-07 11:40:00,43.97,43.97,43.79,43.81,99348.0,40.1873,40.1873,40.0228,40.0411,99348.0
2017-08-07 11:45:00,43.81,43.87,43.78,43.84,61788.0,40.0411,40.0959,40.0137,40.0685,61788.0
2017-08-07 11:50:00,43.84,43.88,43.77,43.77,45952.0,40.0685,40.1051,40.0045,40.0045,45952.0
2017-08-07 11:55:00,43.77,43.79,43.73,43.75,45878.0,40.0045,40.0228,39.968,39.9862,45878.0
2017-08-07 12:00:00,43.76,43.79,43.74,43.79,30606.0,39.9954,40.0228,39.9771,40.0228,30606.0
2017-08-07 12:05:00,43.79,43.8,43.76,43.78,56473.0,40.0228,40.0319,39.9954,40.0137,56473.0
2017-08-07 12:10:00,43.78,43.85,43.77,43.83,55190.0,40.0137,40.0776,40.0045,40.0594,55190.0
2017-08-07 12:15:00,43.82,43.82,43.76,43.77,67700.0,40.0502,40.0502,39.9954,40.0045,67700.0
2017-08-07 12:20:00,43.77,43.87,43.77,43.87,129905.0,40.0045,40.0959,40.0045,40.0959,129905.0
2017-08-07 12:25:00,43.86,43.87,43.82,43.84,30113.0,40.0868,40.0959,40.0502,40.0685,30113.0
2017-08-07 12:30:00,43.85,43.85,43.83,43.85,30318.0,40.0776,40.0776,40.0594,40.0776,30318.0
2017-08-07 12:35:00,43.84,43.9,43.84,43.9,46123.0,40.0685,40.1233,40.0685,40.1233,46123.0
2017-08-07 12:40:00,43.9,43.93,43.87,43.88,48264.0,40.1233,40.1508,40.0959,40.1051,48264.0
2017-08-07 12:45:00,43.87,43.9,43.86,43.89,42060.0,40.0959,40.1233,40.0868,40.1142,42060.0
2017-08-07 12:50:00,43.9,44.03,43.89,44.01,133588.0,40.1233,40.2421,40.1142,40.2239,133588.0
2017-08-07 12:55:00,44.01,44.05,43.99,44.04,62911.0,40.2239,40.2604,40.2056,40.2513,62911.0
2017-08-07 13:00:00,44.03,44.03,43.94,43.98,43686.0,40.2421,40.2421,40.1599,40.1965,43686.0
2017-08-07 13:05:00,43.98,43.99,43.92,43.94,51101.0,40.1965,40.2056,40.1416,40.1599,51101.0
2017-08-07 13:10:00,43.94,43.98,43.92,43.95,61184.0,40.1599,40.1965,40.1416,40.169,61184.0
2017-08-07 13:15:00,43.95,43.95,43.85,43.89,70604.0,40.169,40.169,40.0776,40.1142,70604.0
2017-08-07 13:20:00,43.88,43.93,43.87,43.9,45617.0,40.1051,40.1508,40.0959,40.1233,45617.0
2017-08-07 13:25:00,43.89,43.91,43.87,43.9,36342.0,40.1142,40.1325,40.0959,40.1233,36342.0
2017-08-07 13:30:00,43.9,43.91,43.88,43.89,23317.0,40.1233,40.1325,40.1051,40.1142,23317.0
2017-08-07 13:35:00,43.89,43.91,43.88,43.91,41114.0,40.1142,40.1325,40.1051,40.1325,41114.0
2017-08-07 13:40:00,43.91,43.91,43.83,43.85,32133.0,40.1325,40.1325,40.0594,40.0776,32133.0
2017-08-07 13:45:00,43.84,43.89,43.83,43.88,37504.0,40.0685,40.1142,40.0594,40.1051,37504.0
2017-08-07 13:50:00,43.89,43.89,43.83,43.84,43095.0,40.1142,40.1142,40.0594,40.0685,43095.0
2017-08-07 13:55:00,43.84,43.86,43.82,43.85,41736.0,40.0685,40.0868,40.0502,40.0776,41736.0
2017-08-07 14:00:00,43.85,43.93,43.85,43.93,61274.0,40.0776,40.1508,40.0776,40.1508,61274.0
2017-08-07 14:05:00,43.92,43.92,43.85,43.87,36710.0,40.1416,40.1416,40.0776,40.0959,36710.0
2017-08-07 14:10:00,43.86,43.87,43.82,43.82,30279.0,40.0868,40.0959,40.0502,40.0502,30279.0
2017-08-07 14:15:00,43.82,43.84,43.76,43.77,54525.0,40.0502,40.0685,39.9954,40.0045,54525.0
2017-08-07 14:20:00,43.78,43.83,43.76,43.8,38908.0,40.0137,40.0594,39.9954,40.0319,38908.0
2017-08-07 14:25:00,43.8,43.84,43.8,43.82,32232.0,40.0319,40.0685,40.0319,40.0502,32232.0
2017-08-07 14:30:00,43.82,43.86,43.81,43.86,38532.0,40.0502,40.0868,40.0411,40.0868,38532.0
2017-08-07 14:35:00,43.86,43.86,43.83,43.86,35688.0,40.0868,40.0868,40.0594,40.0868,35688.0
2017-08-07 14:40:00,43.86,43.87,43.83,43.87,51663.0,40.0868,40.0959,40.0594,40.0959,51663.0
2017-08-07 14:45:00,43.87,43.89,43.85,43.86,42118.0,40.0959,40.1142,40.0776,40.0868,42118.0
2017-08-07 14:50:00,43.86,43.9,43.85,43.9,30779.0,40.0868,40.1233,40.0776,40.1233,30779.0
2017-08-07 14:55:00,43.9,43.9,43.85,43.87,45365.0,40.1233,40.1233,40.0776,40.0959,45365.0
2017-08-07 15:00:00,43.87,43.87,43.83,43.84,48648.0,40.0959,40.0959,40.0594,40.0685,48648.0
2017-08-07 15:05:00,43.84,43.84,43.79,43.82,49366.0,40.0685,40.0685,40.0228,40.0502,49366.0
2017-08-07 15:10:00,43.82,43.85,43.79,43.82,58063.0,40.0502,40.0776,40.0228,40.0502,58063.0
2017-08-07 15:15:00,43.82,43.84,43.8,43.82,51875.0,40.0502,40.0685,40.0319,40.0502,51875.0
2017-08-07 15:20:00,43.82,43.85,43.82,43.84,39534.0,40.0502,40.0776,40.0502,40.0685,39534.0
2017-08-07 15:25:00,43.84,43.94,43.83,43.94,101506.0,40.0685,40.1599,40.0594,40.1599,101506.0
2017-08-07 15:30:00,43.93,43.94,43.87,43.9,91723.0,40.1508,40.1599,40.0959,40.1233,91723.0
2017-08-07 15:35:00,43.9,43.9,43.86,43.88,90727.0,40.1233,40.1233,40.0868,40.1051,90727.0
2017-08-07 15:40:00,43.88,43.92,43.86,43.89,97410.0,40.1051,40.1416,40.0868,40.1142,97410.0
2017-08-07 15:45:00,43.89,43.93,43.86,43.92,154522.0,40.1142,40.1508,40.0868,40.1416,154522.0
2017-08-07 15:50:00,43.92,43.96,43.91,43.92,233390.0,40.1416,40.1782,40.1325,40.1416,233390.0
2017-08-07 15:55:00,43.92,43.97,43.91,43.95,431484.0,40.1416,40.1873,40.1325,40.169,431484.0
2017-08-08 09:30:00,44.05,44.3,44.02,44.09,354267.0,40.2604,40.4889,40.233,40.297,354267.0
2017-08-08 09:35:00,44.11,44.11,43.8,43.89,189629.0,40.3153,40.3153,40.0319,40.1142,189629.0
2017-08-08 09:40:00,43.88,43.96,43.73,43.83,170078.0,40.1051,40.1782,39.968,40.0594,170078.0
2017-08-08 09:45:00,43.82,43.96,43.79,43.91,137058.0,40.0502,40.1782,40.0228,40.1325,137058.0
2017-08-08 09:50:00,43.91,44.1,43.9,44.07,90400.0,40.1325,40.3061,40.1233,40.2787,90400.0
2017-08-08 09:55:00,44.07,44.13,43.98,44.04,109692.0,40.2787,40.3335,40.1965,40.2513,109692.0
2017-08-08 10:00:00,44.05,44.07,43.99,44.0,85692.0,40.2604,40.2787,40.2056,40.2147,85692.0
2017-08-08 10:05:00,44.0,44.11,44.0,44.09,88814.0,40.2147,40.3153,40.2147,40.297,88814.0
2017-08-08 10:10:00,44.09,44.1,44.02,44.08,66032.0,40.297,40.3061,40.233,40.2878,66032.0
2017-08-08 10:15:00,44.08,44.08,43.95,44.04,95199.0,40.2878,40.2878,40.169,40.2513,95199.0
2017-08-08 10:20:00,44.04,44.04,44.0,44.03,55600.0,40.2513,40.2513,40.2147,40.2421,55600.0
2017-08-08 10:25:00,44.03,44.03,43.77,43.79,138081.0,40.2421,40.2421,40.0045,40.0228,138081.0
2017-08-08 10:30:00,43.79,43.88,43.78,43.88,284517.0,40.0228,40.1051,40.0137,40.1051,284517.0
2017-08-08 10:35:00,43.87,44.26,43.86,44.14,318255.0,40.0959,40.4524,40.0868,40.3427,318255.0
2017-08-08 10:40:00,44.14,44.15,44.02,44.07,86076.0,40.3427,40.3518,40.233,40.2787,86076.0
2017-08-08 10:45:00,44.07,44.19,44.05,44.06,112965.0,40.2787,40.3884,40.2604,40.2696,112965.0
2017-08-08 10:50:00,44.07,44.22,44.05,44.19,78285.0,40.2787,40.4158,40.2604,40.3884,78285.0
2017-08-08 10:55:00,44.18,44.32,44.18,44.32,119129.0,40.3792,40.5072,40.3792,40.5072,119129.0
2017-08-08 11:00:00,44.31,44.31,44.22,44.3,75187.0,40.4981,40.4981,40.4158,40.4889,75187.0
2017-08-08 11:05:00,44.3,44.37,44.29,44.33,57606.0,40.4889,40.5529,40.4798,40.5163,57606.0
2017-08-08 11:10:00,44.34,44.37,44.29,44.34,66334.0,40.5255,40.5529,40.4798,40.5255,66334.0
2017-08-08 11:15:00,44.34,44.41,44.33,44.41,61377.0,40.5255,40.5895,40.5163,40.5895,61377.0
2017-08-08 11:20:00,44.41,44.44,44.37,44.38,64516.0,40.5895,40.6169,40.5529,40.562,64516.0
2017-08-08 11:25:00,44.37,44.38,44.35,44.37,46895.0,40.5529,40.562,40.5346,40.5529,46895.0
2017-08-08 11:30:00,44.37,44.47,44.37,44.47,70250.0,40.5529,40.6443,40.5529,40.6443,70250.0
2017-08-08 11:35:00,44.46,44.46,44.36,44.38,68788.0,40.6352,40.6352,40.5438,40.562,68788.0
2017-08-08 11:40:00,44.39,44.43,44.37,44.42,143590.0,40.5712,40.6077,40.5529,40.5986,143590.0
2017-08-08 11:45:00,44.41,44.42,44.34,44.4,152415.0,40.5895,40.5986,40.5255,40.5803,152415.0
2017-08-08 11:50:00,44.41,44.49,44.4,44.48,123090.0,40.5895,40.6626,40.5803,40.6534,123090.0
2017-08-08 11:55:00,44.48,44.52,44.45,44.47,63111.0,40.6534,40.69,40.626,40.6443,63111.0
2017-08-08 12:00:00,44.46,44.47,44.44,44.46,143693.0,40.6352,40.6443,40.6169,40.6352,143693.0
2017-08-08 12:05:00,44.46,44.49,44.42,44.48,72246.0,40.6352,40.6626,40.5986,40.6534,72246.0
2017-08-08 12:10:00,44.48,44.51,44.41,44.41,63381.0,40.6534,40.6809,40.5895,40.5895,63381.0
2017-08-08 12:15:00,44.41,44.51,44.41,44.44,85625.0,40.5895,40.6809,40.5895,40.6169,85625.0
2017-08-08 12:20:00,44.44,44.5,44.43,44.47,95911.0,40.6169,40.6717,40.6077,40.6443,95911.0
2017-08-08 12:25:00,44.46,44.51,44.46,44.48,51744.0,40.6352,40.6809,40.6352,40.6534,51744.0
2017-08-08 12:30:00,44.48,44.49,44.41,44.47,49162.0,40.6534,40.6626,40.5895,40.6443,49162.0
2017-08-08 12:35:00,44.46,44.48,44.37,44.37,63248.0,40.6352,40.6534,40.5529,40.5529,63248.0
2017-08-08 12:40:00,44.37,44.42,44.35,44.42,29310.0,40.5529,40.5986,40.5346,40.5986,29310.0
2017-08-08 12:45:00,44.42,44.42,44.31,44.36,74394.0,40.5986,40.5986,40.4981,40.5438,74394.0
2017-08-08 12:50:00,44.36,44.43,44.35,44.37,45232.0,40.5438,40.6077,40.5346,40.5529,45232.0
2017-08-08 12:55:00,44.37,44.39,44.34,44.37,31546.0,40.5529,40.5712,40.5255,40.5529,31546.0
2017-08-08 13:00:00,44.36,44.36,44.27,44.29,79882.0,40.5438,40.5438,40.4615,40.4798,79882.0
2017-08-08 13:05:00,44.29,44.38,44.28,44.36,29909.0,40.4798,40.562,40.4706,40.5438,29909.0
2017-08-08 13:10:00,44.35,44.36,44.33,44.33,24493.0,40.5346,40.5438,40.5163,40.5163,24493.0
2017-08-08 13:15:00,44.33,44.34,44.29,44.31,35941.0,40.5163,40.5255,40.4798,40.4981,35941.0
2017-08-08 13:20:00,44.31,44.38,44.31,44.35,38795.0,40.4981,40.562,40.4981,40.5346,38795.0
2017-08-08 13:25:00,44.35,44.38,44.22,44.23,47578.0,40.5346,40.562,40.4158,40.4249,47578.0
2017-08-08 13:30:00,44.23,44.25,44.15,44.2,53113.0,40.4249,40.4432,40.3518,40.3975,53113.0
2017-08-08 13:35:00,44.2,44.26,44.2,44.23,31924.0,40.3975,40.4524,40.3975,40.4249,31924.0
2017-08-08 13:40:00,44.23,44.29,44.23,44.27,70980.0,40.4249,40.4798,40.4249,40.4615,70980.0
2017-08-08 13:45:00,44.27,44.3,44.23,44.29,37639.0,40.4615,40.4889,40.4249,40.4798,37639.0
2017-08-08 13:50:00,44.29,44.3,44.27,44.29,24301.0,40.4798,40.4889,40.4615,40.4798,24301.0
2017-08-08 13:55:00,44.29,44.32,44.28,44.32,37450.0,40.4798,40.5072,40.4706,40.5072,37450.0
2017-08-08 14:00:00,44.32,44.32,44.28,44.28,54079.0,40.5072,40.5072,40.4706,40.4706,54079.0
2017-08-08 14:05:00,44.28,44.28,44.18,44.21,77005.0,40.4706,40.4706,40.3792,40.4067,77005.0
2017-08-08 14:10:00,44.22,44.27,44.2,44.25,31815.0,40.4158,40.4615,40.3975,40.4432,31815.0
2017-08-08 14:15:00,44.25,44.27,44.22,44.24,47909.0,40.4432,40.4615,40.4158,40.4341,47909.0
2017-08-08 14:20:00,44.24,44.27,44.22,44.22,40495.0,40.4341,40.4615,40.4158,40.4158,40495.0
2017-08-08 14:25:00,44.22,44.23,44.19,44.23,35511.0,40.4158,40.4249,40.3884,40.4249,35511.0
2017-08-08 14:30:00,44.23,44.29,44.22,44.27,46021.0,40.4249,40.4798,40.4158,40.4615,46021.0
2017-08-08 14:35:00,44.26,44.29,44.26,44.29,31608.0,40.4524,40.4798,40.4524,40.4798,31608.0
2017-08-08 14:40:00,44.29,44.3,44.23,44.23,53935.0,40.4798,40.4889,40.4249,40.4249,53935.0
2017-08-08 14:45:00,44.24,44.24,44.18,44.2,41043.0,40.4341,40.4341,40.3792,40.3975,41043.0
2017-08-08 14:50:00,44.19,44.23,44.19,44.21,34485.0,40.3884,40.4249,40.3884,40.4067,34485.0
2017-08-08 14:55:00,44.21,44.25,44.21,44.23,69019.0,40.4067,40.4432,40.4067,40.4249,69019.0
2017-08-08 15:00:00,44.24,44.24,44.18,44.18,42023.0,40.4341,40.4341,40.3792,40.3792,42023.0
2017-08-08 15:05:00,44.17,44.17,44.12,44.16,100848.0,40.3701,40.3701,40.3244,40.361,100848.0
2017-08-08 15:10:00,44.16,44.18,44.12,44.13,57011.0,40.361,40.3792,40.3244,40.3335,57011.0
2017-08-08 15:15:00,44.13,44.14,44.1,44.14,48278.0,40.3335,40.3427,40.3061,40.3427,48278.0
2017-08-08 15:20:00,44.14,44.15,44.05,44.06,104504.0,40.3427,40.3518,40.2604,40.2696,104504.0
2017-08-08 15:25:00,44.06,44.09,43.89,43.97,153509.0,40.2696,40.297,40.1142,40.1873,153509.0
2017-08-08 15:30:00,43.97,43.97,43.79,43.86,180328.0,40.1873,40.1873,40.0228,40.0868,180328.0
2017-08-08 15:35:00,43.85,43.89,43.75,43.88,154150.0,40.0776,40.1142,39.9862,40.1051,154150.0
2017-08-08 15:40:00,43.88,43.95,43.83,43.83,171249.0,40.1051,40.169,40.0594,40.0594,171249.0
2017-08-08 15:45:00,43.84,43.92,43.84,43.9,179798.0,40.0685,40.1416,40.0685,40.1233,179798.0
2017-08-08 15:50:00,43.9,43.9,43.78,43.85,425747.0,40.1233,40.1233,40.0137,40.0776,425747.0
2017-08-08 15:55:00,43.85,43.93,43.85,43.9,538685.0,40.0776,40.1508,40.0776,40.1233,538685.0
2017-08-09 09:30:00,43.39,43.66,43.06,43.45,344803.0,39.6572,39.904,39.3556,39.712,344803.0
2017-08-09 09:35:00,43.44,43.62,43.42,43.48,119796.0,39.7029,39.8674,39.6846,39.7395,119796.0
2017-08-09 09:40:00,43.5,43.64,43.34,43.38,189089.0,39.7577,39.8857,39.6115,39.6481,189089.0
2017-08-09 09:45:00,43.38,43.4,43.28,43.38,114018.0,39.6481,39.6663,39.5567,39.6481,114018.0
2017-08-09 09:50:00,43.37,43.38,43.22,43.34,128055.0,39.6389,39.6481,39.5018,39.6115,128055.0
2017-08-09 09:55:00,43.34,43.51,43.31,43.43,136624.0,39.6115,39.7669,39.5841,39.6938,136624.0
2017-08-09 10:00:00,43.44,43.52,43.33,43.34,68428.0,39.7029,39.776,39.6024,39.6115,68428.0
2017-08-09 10:05:00,43.35,43.51,43.3,43.5,85511.0,39.6206,39.7669,39.575,39.7577,85511.0
2017-08-09 10:10:00,43.5,43.56,43.44,43.51,73175.0,39.7577,39.8126,39.7029,39.7669,73175.0
2017-08-09 10:15:00,43.51,43.59,43.47,43.49,114320.0,39.7669,39.84,39.7303,39.7486,114320.0
2017-08-09 10:20:00,43.5,43.55,43.46,43.5,99765.0,39.7577,39.8034,39.7212,39.7577,99765.0
2017-08-09 10:25:00,43.51,43.51,43.39,43.39,63661.0,39.7669,39.7669,39.6572,39.6572,63661.0
2017-08-09 10:30:00,43.4,43.56,43.4,43.56,49458.0,39.6663,39.8126,39.6663,39.8126,49458.0
2017-08-09 10:35:00,43.56,43.75,43.56,43.75,106532.0,39.8126,39.9862,39.8126,39.9862,106532.0
2017-08-09 10:40:00,43.75,43.75,43.62,43.65,53059.0,39.9862,39.9862,39.8674,39.8948,53059.0
2017-08-09 10:45:00,43.65,43.7,43.61,43.66,36030.0,39.8948,39.9405,39.8583,39.904,36030.0
2017-08-09 10:50:00,43.66,43.75,43.63,43.75,34986.0,39.904,39.9862,39.8766,39.9862,34986.0
2017-08-09 10:55:00,43.76,43.78,43.66,43.68,81298.0,39.9954,40.0137,39.904,39.9223,81298.0
2017-08-09 11:00:00,43.68,43.75,43.61,43.73,102277.0,39.9223,39.9862,39.8583,39.968,102277.0
2017-08-09 11:05:00,43.73,43.79,43.7,43.72,60214.0,39.968,40.0228,39.9405,39.9588,60214.0
2017-08-09 11:10:00,43.73,43.73,43.6,43.7,51153.0,39.968,39.968,39.8491,39.9405,51153.0
2017-08-09 11:15:00,43.7,43.74,43.68,43.72,41055.0,39.9405,39.9771,39.9223,39.9588,41055.0
2017-08-09 11:20:00,43.71,43.77,43.68,43.68,37578.0,39.9497,40.0045,39.9223,39.9223,37578.0
2017-08-09 11:25:00,43.68,43.76,43.68,43.7,50846.0,39.9223,39.9954,39.9223,39.9405,50846.0
2017-08-09 11:30:00,43.7,43.73,43.67,43.69,54778.0,39.9405,39.968,39.9131,39.9314,54778.0
2017-08-09 11:35:00,43.7,43.76,43.69,43.76,39106.0,39.9405,39.9954,39.9314,39.9954,39106.0
2017-08-09 11:40:00,43.76,43.82,43.73,43.78,43896.0,39.9954,40.0502,39.968,40.0137,43896.0
2017-08-09 11:45:00,43.79,43.8,43.73,43.78,63914.0,40.0228,40.0319,39.968,40.0137,63914.0
2017-08-09 11:50:00,43.78,43.89,43.78,43.87,36385.0,40.0137,40.1142,40.0137,40.0959,36385.0
2017-08-09 11:55:00,43.87,43.95,43.84,43.95,40791.0,40.0959,40.169,40.0685,40.169,40791.0
2017-08-09 12:00:00,43.94,43.98,43.89,43.94,55016.0,40.1599,40.1965,40.1142,40.1599,55016.0
2017-08-09 12:05:00,43.94,43.94,43.87,43.87,24955.0,40.1599,40.1599,40.0959,40.0959,24955.0
2017-08-09 12:10:00,43.88,43.92,43.88,43.91,35830.0,40.1051,40.1416,40.1051,40.1325,35830.0
2017-08-09 12:15:00,43.91,43.95,43.9,43.94,17839.0,40.1325,40.169,40.1233,40.1599,17839.0
2017-08-09 12:20:00,43.94,44.02,43.94,44.0,41828.0,40.1599,40.233,40.1599,40.2147,41828.0
2017-08-09 12:25:00,44.0,44.01,43.96,43.98,44693.0,40.2147,40.2239,40.1782,40.1965,44693.0
2017-08-09 12:30:00,43.99,44.02,43.97,44.0,68244.0,40.2056,40.233,40.1873,40.2147,68244.0
2017-08-09 12:35:00,44.0,44.03,43.92,43.93,21517.0,40.2147,40.2421,40.1416,40.1508,21517.0
2017-08-09 12:40:00,43.92,43.96,43.91,43.94,40734.0,40.1416,40.1782,40.1325,40.1599,40734.0
2017-08-09 12:45:00,43.95,43.96,43.85,43.85,70225.0,40.169,40.1782,40.0776,40.0776,70225.0
2017-08-09 12:50:00,43.86,43.89,43.85,43.85,25128.0,40.0868,40.1142,40.0776,40.0776,25128.0
2017-08-09 12:55:00,43.85,43.9,43.81,43.82,30701.0,40.0776,40.1233,40.0411,40.0502,30701.0
2017-08-09 13:00:00,43.81,43.88,43.79,43.88,42988.0,40.0411,40.1051,40.0228,40.1051,42988.0
2017-08-09 13:05:00,43.88,43.88,43.82,43.87,28917.0,40.1051,40.1051,40.0502,40.0959,28917.0
2017-08-09 13:10:00,43.87,43.87,43.81,43.86,48566.0,40.0959,40.0959,40.0411,40.0868,48566.0
2017-08-09 13:15:00,43.86,43.87,43.8,43.82,30577.0,40.0868,40.0959,40.0319,40.0502,30577.0
2017-08-09 13:20:00,43.82,43.86,43.81,43.84,22381.0,40.0502,40.0868,40.0411,40.0685,22381.0
2017-08-09 13:25:00,43.84,43.84,43.8,43.83,24412.0,40.0685,40.0685,40.0319,40.0594,24412.0
2017-08-09 13:30:00,43.83,43.85,43.81,43.82,16386.0,40.0594,40.0776,40.0411,40.0502,16386.0
2017-08-09 13:35:00,43.81,43.85,43.81,43.84,23367.0,40.0411,40.0776,40.0411,40.0685,23367.0
2017-08-09 13:40:00,43.84,43.9,43.84,43.87,40835.0,40.0685,40.1233,40.0685,40.0959,40835.0
2017-08-09 13:45:00,43.87,43.88,43.84,43.87,14465.0,40.0959,40.1051,40.0685,40.0959,14465.0
2017-08-09 13:50:00,43.86,43.91,43.85,43.91,30045.0,40.0868,40.1325,40.0776,40.1325,30045.0
2017-08-09 13:55:00,43.91,43.91,43.86,43.9,33981.0,40.1325,40.1325,40.0868,40.1233,33981.0
2017-08-09 14:00:00,43.91,43.92,43.84,43.85,21561.0,40.1325,40.1416,40.0685,40.0776,21561.0
2017-08-09 14:05:00,43.84,43.85,43.75,43.76,76130.0,40.0685,40.0776,39.9862,39.9954,76130.0
2017-08-09 14:10:00,43.77,43.77,43.7,43.72,67933.0,40.0045,40.0045,39.9405,39.9588,67933.0
2017-08-09 14:15:00,43.71,43.72,43.65,43.66,51301.0,39.9497,39.9588,39.8948,39.904,51301.0
2017-08-09 14:20:00,43.66,43.67,43.63,43.65,43396.0,39.904,39.9131,39.8766,39.8948,43396.0
2017-08-09 14:25:00,43.66,43.66,43.61,43.63,43706.0,39.904,39.904,39.8583,39.8766,43706.0
2017-08-09 14:30:00,43.62,43.65,43.58,43.6,46459.0,39.8674,39.8948,39.8309,39.8491,46459.0
2017-08-09 14:35:00,43.6,43.63,43.57,43.63,49476.0,39.8491,39.8766,39.8217,39.8766,49476.0
2017-08-09 14:40:00,43.62,43.65,43.6,43.63,24895.0,39.8674,39.8948,39.8491,39.8766,24895.0
2017-08-09 14:45:00,43.63,43.64,43.54,43.62,62400.0,39.8766,39.8857,39.7943,39.8674,62400.0
2017-08-09 14:50:00,43.61,43.66,43.58,43.65,26717.0,39.8583,39.904,39.8309,39.8948,26717.0
2017-08-09 14:55:00,43.65,43.69,43.64,43.68,32545.0,39.8948,39.9314,39.8857,39.9223,32545.0
2017-08-09 15:00:00,43.67,43.68,43.65,43.66,26368.0,39.9131,39.9223,39.8948,39.904,26368.0
2017-08-09 15:05:00,43.66,43.67,43.56,43.57,51596.0,39.904,39.9131,39.8126,39.8217,51596.0
2017-08-09 15:10:00,43.57,43.65,43.56,43.63,33746.0,39.8217,39.8948,39.8126,39.8766,33746.0
2017-08-09 15:15:00,43.64,43.74,43.63,43.72,64641.0,39.8857,39.9771,39.8766,39.9588,64641.0
2017-08-09 15:20:00,43.72,43.72,43.68,43.71,34378.0,39.9588,39.9588,39.9223,39.9497,34378.0
2017-08-09 15:25:00,43.72,43.74,43.65,43.68,40672.0,39.9588,39.9771,39.8948,39.9223,40672.0
2017-08-09 15:30:00,43.68,43.68,43.64,43.67,68054.0,39.9223,39.9223,39.8857,39.9131,68054.0
2017-08-09 15:35:00,43.67,43.7,43.64,43.69,62454.0,39.9131,39.9405,39.8857,39.9314,62454.0
2017-08-09 15:40:00,43.69,43.73,43.66,43.72,119239.0,39.9314,39.968,39.904,39.9588,119239.0
2017-08-09 15:45:00,43.72,43.77,43.72,43.76,82976.0,39.9588,40.0045,39.9588,39.9954,82976.0
2017-08-09 15:50:00,43.77,43.83,43.76,43.8,157730.0,40.0045,40.0594,39.9954,40.0319,157730.0
2017-08-09 15:55:00,43.8,43.83,43.75,43.81,279488.0,40.0319,40.0594,39.9862,40.0411,279488.0
2017-08-10 09:30:00,43.41,43.46,43.12,43.4,196051.0,39.6755,39.7212,39.4104,39.6663,196051.0
2017-08-10 09:35:00,43.4,43.58,43.4,43.55,104665.0,39.6663,39.8309,39.6663,39.8034,104665.0
2017-08-10 09:40:00,43.55,43.55,43.29,43.33,183208.0,39.8034,39.8034,39.5658,39.6024,183208.0
2017-08-10 09:45:00,43.31,43.39,43.21,43.27,98836.0,39.5841,39.6572,39.4927,39.5475,98836.0
2017-08-10 09:50:00,43.26,43.39,43.24,43.32,155282.0,39.5384,39.6572,39.5201,39.5932,155282.0
2017-08-10 09:55:00,43.3,43.32,43.17,43.18,176870.0,39.575,39.5932,39.4561,39.4653,176870.0
2017-08-10 10:00:00,43.18,43.18,42.83,42.83,164264.0,39.4653,39.4653,39.1454,39.1454,164264.0
2017-08-10 10:05:00,42.84,42.92,42.71,42.86,125407.0,39.1545,39.2276,39.0357,39.1728,125407.0
2017-08-10 10:10:00,42.85,42.86,42.67,42.73,229749.0,39.1637,39.1728,38.9991,39.054,229749.0
2017-08-10 10:15:00,42.73,42.77,42.66,42.76,292812.0,39.054,39.0905,38.99,39.0814,292812.0
2017-08-10 10:20:00,42.76,42.83,42.74,42.76,253924.0,39.0814,39.1454,39.0631,39.0814,253924.0
2017-08-10 10:25:00,42.76,42.95,42.7,42.95,126509.0,39.0814,39.2551,39.0266,39.2551,126509.0
2017-08-10 10:30:00,42.96,43.01,42.89,42.99,80630.0,39.2642,39.3099,39.2002,39.2916,80630.0
2017-08-10 10:35:00,42.98,43.0,42.95,43.0,41415.0,39.2825,39.3008,39.2551,39.3008,41415.0
2017-08-10 10:40:00,43.0,43.0,42.87,42.88,87152.0,39.3008,39.3008,39.1819,39.1911,87152.0
2017-08-10 10:45:00,42.88,42.93,42.81,42.82,60081.0,39.1911,39.2368,39.1271,39.1362,60081.0
2017-08-10 10:50:00,42.82,42.83,42.71,42.72,85875.0,39.1362,39.1454,39.0357,39.0448,85875.0
2017-08-10 10:55:00,42.72,42.8,42.71,42.75,81554.0,39.0448,39.118,39.0357,39.0723,81554.0
2017-08-10 11:00:00,42.74,42.84,42.72,42.79,67584.0,39.0631,39.1545,39.0448,39.1088,67584.0
2017-08-10 11:05:00,42.8,42.95,42.8,42.95,55518.0,39.118,39.2551,39.118,39.2551,55518.0
2017-08-10 11:10:00,42.95,42.97,42.91,42.95,59270.0,39.2551,39.2733,39.2185,39.2551,59270.0
2017-08-10 11:15:00,42.94,42.95,42.85,42.86,24284.0,39.2459,39.2551,39.1637,39.1728,24284.0
2017-08-10 11:20:00,42.85,42.86,42.7,42.71,52189.0,39.1637,39.1728,39.0266,39.0357,52189.0
2017-08-10 11:25:00,42.73,42.79,42.72,42.78,76574.0,39.054,39.1088,39.0448,39.0997,76574.0
2017-08-10 11:30:00,42.78,42.84,42.77,42.8,94400.0,39.0997,39.1545,39.0905,39.118,94400.0
2017-08-10 11:35:00,42.8,42.82,42.75,42.78,69143.0,39.118,39.1362,39.0723,39.0997,69143.0
2017-08-10 11:40:00,42.78,42.78,42.67,42.67,73876.0,39.0997,39.0997,38.9991,38.9991,73876.0
2017-08-10 11:45:00,42.66,42.66,42.57,42.59,108901.0,38.99,38.99,38.9078,38.926,108901.0
2017-08-10 11:50:00,42.59,42.59,42.48,42.48,189007.0,38.926,38.926,38.8255,38.8255,189007.0
2017-08-10 11:55:00,42.49,42.54,42.45,42.51,98434.0,38.8346,38.8803,38.7981,38.8529,98434.0
2017-08-10 12:00:00,42.49,42.54,42.43,42.49,99084.0,38.8346,38.8803,38.7798,38.8346,99084.0
2017-08-10 12:05:00,42.49,42.5,42.43,42.49,109612.0,38.8346,38.8438,38.7798,38.8346,109612.0
2017-08-10 12:10:00,42.49,42.64,42.49,42.6,105560.0,38.8346,38.9717,38.8346,38.9352,105560.0
2017-08-10 12:15:00,42.61,42.62,42.49,42.51,87481.0,38.9443,38.9535,38.8346,38.8529,87481.0
2017-08-10 12:20:00,42.52,42.52,42.4,42.43,70817.0,38.8621,38.8621,38.7524,38.7798,70817.0
2017-08-10 12:25:00,42.42,42.43,42.36,42.38,134623.0,38.7707,38.7798,38.7158,38.7341,134623.0
2017-08-10 12:30:00,42.37,42.42,42.31,42.34,153809.0,38.725,38.7707,38.6701,38.6975,153809.0
2017-08-10 12:35:00,42.33,42.35,42.21,42.35,103623.0,38.6884,38.7067,38.5787,38.7067,103623.0
2017-08-10 12:40:00,42.35,42.38,42.31,42.35,66894.0,38.7067,38.7341,38.6701,38.7067,66894.0
2017-08-10 12:45:00,42.36,42.47,42.35,42.41,188767.0,38.7158,38.8164,38.7067,38.7615,188767.0
2017-08-10 12:50:00,42.41,42.44,42.34,42.42,157747.0,38.7615,38.7889,38.6975,38.7707,157747.0
2017-08-10 12:55:00,42.43,42.55,42.36,42.54,198389.0,38.7798,38.8895,38.7158,38.8803,198389.0
2017-08-10 13:00:00,42.54,42.58,42.49,42.58,185435.0,38.8803,38.9169,38.8346,38.9169,185435.0
2017-08-10 13:05:00,42.58,42.58,42.46,42.47,102884.0,38.9169,38.9169,38.8072,38.8164,102884.0
2017-08-10 13:10:00,42.46,42.53,42.44,42.47,69517.0,38.8072,38.8712,38.7889,38.8164,69517.0
2017-08-10 13:15:00,42.47,42.48,42.4,42.4,46470.0,38.8164,38.8255,38.7524,38.7524,46470.0
2017-08-10 13:20:00,42.4,42.49,42.37,42.48,112269.0,38.7524,38.8346,38.725,38.8255,112269.0
2017-08-10 13:25:00,42.48,42.53,42.46,42.5,104108.0,38.8255,38.8712,38.8072,38.8438,104108.0
2017-08-10 13:30:00,42.51,42.54,42.47,42.52,87472.0,38.8529,38.8803,38.8164,38.8621,87472.0
2017-08-10 13:35:00,42.52,42.53,42.46,42.5,58975.0,38.8621,38.8712,38.8072,38.8438,58975.0
2017-08-10 13:40:00,42.5,42.51,42.39,42.4,92280.0,38.8438,38.8529,38.7432,38.7524,92280.0
2017-08-10 13:45:00,42.39,42.45,42.37,42.44,72921.0,38.7432,38.7981,38.725,38.7889,72921.0
2017-08-10 13:50:00,42.44,42.49,42.42,42.44,59485.0,38.7889,38.8346,38.7707,38.7889,59485.0
2017-08-10 13:55:00,42.44,42.46,42.38,42.45,79266.0,38.7889,38.8072,38.7341,38.7981,79266.0
2017-08-10 14:00:00,42.44,42.44,42.34,42.36,63215.0,38.7889,38.7889,38.6975,38.7158,63215.0
2017-08-10 14:05:00,42.36,42.38,42.27,42.34,122924.0,38.7158,38.7341,38.6336,38.6975,122924.0
2017-08-10 14:10:00,42.35,42.36,42.31,42.34,180548.0,38.7067,38.7158,38.6701,38.6975,180548.0
2017-08-10 14:15:00,42.34,42.43,42.31,42.42,209181.0,38.6975,38.7798,38.6701,38.7707,209181.0
2017-08-10 14:20:00,42.42,42.47,42.38,42.46,136926.0,38.7707,38.8164,38.7341,38.8072,136926.0
2017-08-10 14:25:00,42.46,42.49,42.42,42.48,126101.0,38.8072,38.8346,38.7707,38.8255,126101.0
2017-08-10 14:30:00,42.48,42.58,42.45,42.54,166865.0,38.8255,38.9169,38.7981,38.8803,166865.0
2017-08-10 14:35:00,42.53,42.53,42.41,42.43,84620.0,38.8712,38.8712,38.7615,38.7798,84620.0
2017-08-10 14:40:00,42.43,42.48,42.39,42.46,54915.0,38.7798,38.8255,38.7432,38.8072,54915.0
2017-08-10 14:45:00,42.46,42.51,42.43,42.5,102790.0,38.8072,38.8529,38.7798,38.8438,102790.0
2017-08-10 14:50:00,42.5,42.52,42.45,42.49,98572.0,38.8438,38.8621,38.7981,38.8346,98572.0
2017-08-10 14:55:00,42.49,42.52,42.43,42.47,55626.0,38.8346,38.8621,38.7798,38.8164,55626.0
2017-08-10 15:00:00,42.47,42.51,42.43,42.44,61882.0,38.8164,38.8529,38.7798,38.7889,61882.0
2017-08-10 15:05:00,42.43,42.43,42.38,42.4,67035.0,38.7798,38.7798,38.7341,38.7524,67035.0
2017-08-10 15:10:00,42.4,42.4,42.27,42.29,70762.0,38.7524,38.7524,38.6336,38.6518,70762.0
2017-08-10 15:15:00,42.29,42.29,42.19,42.26,151930.0,38.6518,38.6518,38.5604,38.6244,151930.0
2017-08-10 15:20:00,42.27,42.28,42.18,42.26,160345.0,38.6336,38.6427,38.5513,38.6244,160345.0
2017-08-10 15:25:00,42.27,42.28,42.2,42.26,88848.0,38.6336,38.6427,38.5696,38.6244,88848.0
2017-08-10 15:30:00,42.26,42.28,42.11,42.13,170290.0,38.6244,38.6427,38.4873,38.5056,170290.0
2017-08-10 15:35:00,42.13,42.16,42.03,42.05,145425.0,38.5056,38.533,38.4142,38.4325,145425.0
2017-08-10 15:40:00,42.04,42.15,42.04,42.05,160716.0,38.4233,38.5239,38.4233,38.4325,160716.0
2017-08-10 15:45:00,42.06,42.09,41.95,41.97,415435.0,38.4416,38.469,38.3411,38.3594,415435.0
2017-08-10 15:50:00,41.96,42.04,41.94,42.01,349450.0,38.3502,38.4233,38.3319,38.3959,349450.0
2017-08-10 15:55:00,42.02,42.09,41.99,42.04,560998.0,38.4051,38.469,38.3776,38.4233,560998.0
2017-08-11 09:30:00,42.06,42.48,41.98,42.44,267701.0,38.4416,38.8255,38.3685,38.7889,267701.0
2017-08-11 09:35:00,42.39,42.42,42.22,42.3,208838.0,38.7432,38.7707,38.5879,38.661,208838.0
2017-08-11 09:40:00,42.29,42.54,42.23,42.47,135708.0,38.6518,38.8803,38.597,38.8164,135708.0
2017-08-11 09:45:00,42.48,42.6,42.32,42.48,296957.0,38.8255,38.9352,38.6793,38.8255,296957.0
2017-08-11 09:50:00,42.49,42.76,42.48,42.68,224334.0,38.8346,39.0814,38.8255,39.0083,224334.0
2017-08-11 09:55:00,42.68,42.88,42.59,42.87,78666.0,39.0083,39.1911,38.926,39.1819,78666.0
2017-08-11 10:00:00,42.86,42.91,42.66,42.71,255065.0,39.1728,39.2185,38.99,39.0357,255065.0
2017-08-11 10:05:00,42.72,43.05,42.7,42.98,189778.0,39.0448,39.3465,39.0266,39.2825,189778.0
2017-08-11 10:10:00,42.98,43.03,42.82,42.83,135164.0,39.2825,39.3282,39.1362,39.1454,135164.0
2017-08-11 10:15:00,42.83,42.89,42.8,42.8,132610.0,39.1454,39.2002,39.118,39.118,132610.0
2017-08-11 10:20:00,42.79,42.91,42.76,42.9,161617.0,39.1088,39.2185,39.0814,39.2094,161617.0
2017-08-11 10:25:00,42.9,42.92,42.81,42.91,82804.0,39.2094,39.2276,39.1271,39.2185,82804.0
2017-08-11 10:30:00,42.91,42.96,42.84,42.96,89039.0,39.2185,39.2642,39.1545,39.2642,89039.0
2017-08-11 10:35:00,42.95,42.96,42.7,42.71,63003.0,39.2551,39.2642,39.0266,39.0357,63003.0
2017-08-11 10:40:00,42.71,42.83,42.71,42.82,104404.0,39.0357,39.1454,39.0357,39.1362,104404.0
2017-08-11 10:45:00,42.83,42.91,42.81,42.85,65918.0,39.1454,39.2185,39.1271,39.1637,65918.0
2017-08-11 10:50:00,42.84,42.86,42.75,42.76,64385.0,39.1545,39.1728,39.0723,39.0814,64385.0
2017-08-11 10:55:00,42.77,42.77,42.69,42.7,56879.0,39.0905,39.0905,39.0174,39.0266,56879.0
2017-08-11 11:00:00,42.7,42.7,42.58,42.68,100037.0,39.0266,39.0266,38.9169,39.0083,100037.0
2017-08-11 11:05:00,42.69,42.72,42.59,42.59,119238.0,39.0174,39.0448,38.926,38.926,119238.0
2017-08-11 11:10:00,42.58,42.66,42.58,42.65,57077.0,38.9169,38.99,38.9169,38.9809,57077.0
2017-08-11 11:15:00,42.64,42.74,42.64,42.65,107232.0,38.9717,39.0631,38.9717,38.9809,107232.0
2017-08-11 11:20:00,42.65,42.65,42.53,42.61,116868.0,38.9809,38.9809,38.8712,38.9443,116868.0
2017-08-11 11:25:00,42.61,42.61,42.47,42.48,67464.0,38.9443,38.9443,38.8164,38.8255,67464.0
2017-08-11 11:30:00,42.49,42.61,42.49,42.6,59565.0,38.8346,38.9443,38.8346,38.9352,59565.0
2017-08-11 11:35:00,42.6,42.67,42.59,42.63,131508.0,38.9352,38.9991,38.926,38.9626,131508.0
2017-08-11 11:40:00,42.63,42.64,42.55,42.62,100962.0,38.9626,38.9717,38.8895,38.9535,100962.0
2017-08-11 11:45:00,42.61,42.66,42.59,42.59,66761.0,38.9443,38.99,38.926,38.926,66761.0
2017-08-11 11:50:00,42.58,42.62,42.55,42.58,47714.0,38.9169,38.9535,38.8895,38.9169,47714.0
2017-08-11 11:55:00,42.58,42.6,42.55,42.56,39861.0,38.9169,38.9352,38.8895,38.8986,39861.0
2017-08-11 12:00:00,42.56,42.75,42.55,42.75,109504.0,38.8986,39.0723,38.8895,39.0723,109504.0
2017-08-11 12:05:00,42.75,42.88,42.75,42.84,60065.0,39.0723,39.1911,39.0723,39.1545,60065.0
2017-08-11 12:10:00,42.84,42.91,42.82,42.91,40672.0,39.1545,39.2185,39.1362,39.2185,40672.0
2017-08-11 12:15:00,42.9,42.92,42.88,42.92,28176.0,39.2094,39.2276,39.1911,39.2276,28176.0
2017-08-11 12:20:00,42.93,43.0,42.91,42.99,48411.0,39.2368,39.3008,39.2185,39.2916,48411.0
2017-08-11 12:25:00,42.99,42.99,42.92,42.92,36966.0,39.2916,39.2916,39.2276,39.2276,36966.0
2017-08-11 12:30:00,42.92,42.94,42.87,42.9,34222.0,39.2276,39.2459,39.1819,39.2094,34222.0
2017-08-11 12:35:00,42.9,42.94,42.89,42.9,41604.0,39.2094,39.2459,39.2002,39.2094,41604.0
2017-08-11 12:40:00,42.9,42.95,42.9,42.92,53888.0,39.2094,39.2551,39.2094,39.2276,53888.0
2017-08-11 12:45:00,42.92,43.0,42.91,42.95,42813.0,39.2276,39.3008,39.2185,39.2551,42813.0
2017-08-11 12:50:00,42.94,42.95,42.92,42.92,27213.0,39.2459,39.2551,39.2276,39.2276,27213.0
2017-08-11 12:55:00,42.92,42.94,42.87,42.92,27504.0,39.2276,39.2459,39.1819,39.2276,27504.0
2017-08-11 13:00:00,42.92,43.03,42.89,43.01,54323.0,39.2276,39.3282,39.2002,39.3099,54323.0
2017-08-11 13:05:00,43.01,43.01,42.95,42.99,36477.0,39.3099,39.3099,39.2551,39.2916,36477.0
2017-08-11 13:10:00,42.99,42.99,42.93,42.95,17326.0,39.2916,39.2916,39.2368,39.2551,17326.0
2017-08-11 13:15:00,42.94,42.97,42.9,42.92,40233.0,39.2459,39.2733,39.2094,39.2276,40233.0
2017-08-11 13:20:00,42.92,42.92,42.83,42.83,43925.0,39.2276,39.2276,39.1454,39.1454,43925.0
2017-08-11 13:25:00,42.83,42.91,42.83,42.86,50650.0,39.1454,39.2185,39.1454,39.1728,50650.0
2017-08-11 13:30:00,42.87,42.96,42.86,42.94,41121.0,39.1819,39.2642,39.1728,39.2459,41121.0
2017-08-11 13:35:00,42.94,42.95,42.85,42.88,34905.0,39.2459,39.2551,39.1637,39.1911,34905.0
2017-08-11 13:40:00,42.87,42.9,42.86,42.9,26268.0,39.1819,39.2094,39.1728,39.2094,26268.0
2017-08-11 13:45:00,42.91,43.04,42.9,43.02,61548.0,39.2185,39.3373,39.2094,39.319,61548.0
2017-08-11 13:50:00,43.01,43.03,42.99,42.99,35932.0,39.3099,39.3282,39.2916,39.2916,35932.0
2017-08-11 13:55:00,43.0,43.01,42.96,42.96,52115.0,39.3008,39.3099,39.2642,39.2642,52115.0
2017-08-11 14:00:00,42.96,42.98,42.95,42.96,29146.0,39.2642,39.2825,39.2551,39.2642,29146.0
2017-08-11 14:05:00,42.96,43.02,42.95,43.01,42067.0,39.2642,39.319,39.2551,39.3099,42067.0
2017-08-11 14:10:00,43.01,43.11,43.0,43.11,66749.0,39.3099,39.4013,39.3008,39.4013,66749.0
2017-08-11 14:15:00,43.1,43.14,43.08,43.1,65300.0,39.3922,39.4287,39.3739,39.3922,65300.0
2017-08-11 14:20:00,43.11,43.11,43.07,43.07,28533.0,39.4013,39.4013,39.3647,39.3647,28533.0
2017-08-11 14:25:00,43.08,43.08,43.03,43.04,41543.0,39.3739,39.3739,39.3282,39.3373,41543.0
2017-08-11 14:30:00,43.04,43.06,42.99,42.99,62904.0,39.3373,39.3556,39.2916,39.2916,62904.0
2017-08-11 14:35:00,42.98,43.0,42.9,42.92,68741.0,39.2825,39.3008,39.2094,39.2276,68741.0
2017-08-11 14:40:00,42.92,43.02,42.92,43.0,29523.0,39.2276,39.319,39.2276,39.3008,29523.0
2017-08-11 14:45:00,43.0,43.03,42.98,43.01,56677.0,39.3008,39.3282,39.2825,39.3099,56677.0
2017-08-11 14:50:00,43.02,43.05,42.94,42.96,68545.0,39.319,39.3465,39.2459,39.2642,68545.0
2017-08-11 14:55:00,42.97,43.01,42.91,42.93,53808.0,39.2733,39.3099,39.2185,39.2368,53808.0
2017-08-11 15:00:00,42.94,43.03,42.93,43.02,55617.0,39.2459,39.3282,39.2368,39.319,55617.0
2017-08-11 15:05:00,43.02,43.07,42.99,43.03,56917.0,39.319,39.3647,39.2916,39.3282,56917.0
2017-08-11 15:10:00,43.04,43.06,42.97,42.99,73735.0,39.3373,39.3556,39.2733,39.2916,73735.0
2017-08-11 15:15:00,43.0,43.02,42.92,42.94,47814.0,39.3008,39.319,39.2276,39.2459,47814.0
2017-08-11 15:20:00,42.95,43.02,42.94,43.02,37182.0,39.2551,39.319,39.2459,39.319,37182.0
2017-08-11 15:25:00,43.03,43.12,43.03,43.07,97400.0,39.3282,39.4104,39.3282,39.3647,97400.0
2017-08-11 15:30:00,43.07,43.07,43.01,43.02,64359.0,39.3647,39.3647,39.3099,39.319,64359.0
2017-08-11 15:35:00,43.02,43.13,42.98,43.13,113326.0,39.319,39.4196,39.2825,39.4196,113326.0
2017-08-11 15:40:00,43.12,43.12,43.04,43.05,81767.0,39.4104,39.4104,39.3373,39.3465,81767.0
2017-08-11 15:45:00,43.04,43.08,43.03,43.07,177902.0,39.3373,39.3739,39.3282,39.3647,177902.0
2017-08-11 15:50:00,43.06,43.14,43.01,43.11,253446.0,39.3556,39.4287,39.3099,39.4013,253446.0
2017-08-11 15:55:00,43.11,43.12,43.04,43.09,344840.0,39.4013,39.4104,39.3373,39.383,344840.0
2017-08-14 09:30:00,43.7,44.24,43.65,44.13,297428.0,39.9405,40.4341,39.8948,40.3335,297428.0
2017-08-14 09:35:00,44.12,44.16,43.82,43.95,214051.0,40.3244,40.361,40.0502,40.169,214051.0
2017-08-14 09:40:00,43.97,44.05,43.86,43.9,144711.0,40.1873,40.2604,40.0868,40.1233,144711.0
2017-08-14 09:45:00,43.9,44.07,43.88,44.0,154107.0,40.1233,40.2787,40.1051,40.2147,154107.0
2017-08-14 09:50:00,44.0,44.05,43.93,44.05,102528.0,40.2147,40.2604,40.1508,40.2604,102528.0
2017-08-14 09:55:00,44.05,44.07,43.9,43.95,115384.0,40.2604,40.2787,40.1233,40.169,115384.0
2017-08-14 10:00:00,43.96,43.97,43.9,43.96,83031.0,40.1782,40.1873,40.1233,40.1782,83031.0
2017-08-14 10:05:00,43.96,44.14,43.95,44.03,141707.0,40.1782,40.3427,40.169,40.2421,141707.0
2017-08-14 10:10:00,44.02,44.07,43.96,43.97,82442.0,40.233,40.2787,40.1782,40.1873,82442.0
2017-08-14 10:15:00,43.97,44.06,43.96,44.02,74143.0,40.1873,40.2696,40.1782,40.233,74143.0
2017-08-14 10:20:00,44.02,44.02,43.93,43.96,65795.0,40.233,40.233,40.1508,40.1782,65795.0
2017-08-14 10:25:00,43.96,43.99,43.92,43.97,59297.0,40.1782,40.2056,40.1416,40.1873,59297.0
2017-08-14 10:30:00,43.97,44.06,43.96,44.02,82392.0,40.1873,40.2696,40.1782,40.233,82392.0
2017-08-14 10:35:00,44.02,44.03,43.89,43.93,201079.0,40.233,40.2421,40.1142,40.1508,201079.0
2017-08-14 10:40:00,43.92,43.94,43.81,43.87,165355.0,40.1416,40.1599,40.0411,40.0959,165355.0
2017-08-14 10:45:00,43.88,43.92,43.87,43.91,124636.0,40.1051,40.1416,40.0959,40.1325,124636.0
2017-08-14 10:50:00,43.91,43.94,43.83,43.84,90349.0,40.1325,40.1599,40.0594,40.0685,90349.0
2017-08-14 10:55:00,43.84,43.92,43.82,43.83,72072.0,40.0685,40.1416,40.0502,40.0594,72072.0
2017-08-14 11:00:00,43.83,43.87,43.76,43.77,136724.0,40.0594,40.0959,39.9954,40.0045,136724.0
2017-08-14 11:05:00,43.76,43.79,43.75,43.78,55112.0,39.9954,40.0228,39.9862,40.0137,55112.0
2017-08-14 11:10:00,43.79,43.82,43.76,43.76,48555.0,40.0228,40.0502,39.9954,39.9954,48555.0
2017-08-14 11:15:00,43.77,43.77,43.66,43.71,95117.0,40.0045,40.0045,39.904,39.9497,95117.0
2017-08-14 11:20:00,43.72,43.72,43.63,43.67,81551.0,39.9588,39.9588,39.8766,39.9131,81551.0
2017-08-14 11:25:00,43.68,43.72,43.65,43.7,70832.0,39.9223,39.9588,39.8948,39.9405,70832.0
2017-08-14 11:30:00,43.7,43.79,43.7,43.78,56746.0,39.9405,40.0228,39.9405,40.0137,56746.0
2017-08-14 11:35:00,43.78,43.78,43.73,43.75,47948.0,40.0137,40.0137,39.968,39.9862,47948.0
2017-08-14 11:40:00,43.75,43.77,43.72,43.73,28047.0,39.9862,40.0045,39.9588,39.968,28047.0
2017-08-14 11:45:00,43.73,43.78,43.72,43.76,39503.0,39.968,40.0137,39.9588,39.9954,39503.0
2017-08-14 11:50:00,43.75,43.76,43.66,43.69,105312.0,39.9862,39.9954,39.904,39.9314,105312.0
2017-08-14 11:55:00,43.69,43.75,43.63,43.71,163893.0,39.9314,39.9862,39.8766,39.9497,163893.0
2017-08-14 12:00:00,43.72,43.78,43.7,43.71,247505.0,39.9588,40.0137,39.9405,39.9497,247505.0
2017-08-14 12:05:00,43.71,43.71,43.65,43.68,63494.0,39.9497,39.9497,39.8948,39.9223,63494.0
2017-08-14 12:10:00,43.67,43.71,43.67,43.7,44609.0,39.9131,39.9497,39.9131,39.9405,44609.0
2017-08-14 12:15:00,43.7,43.71,43.59,43.64,101298.0,39.9405,39.9497,39.84,39.8857,101298.0
2017-08-14 12:20:00,43.65,43.7,43.64,43.69,37926.0,39.8948,39.9405,39.8857,39.9314,37926.0
2017-08-14 12:25:00,43.7,43.72,43.68,43.72,59368.0,39.9405,39.9588,39.9223,39.9588,59368.0
2017-08-14 12:30:00,43.71,43.72,43.63,43.68,51159.0,39.9497,39.9588,39.8766,39.9223,51159.0
2017-08-14 12:35:00,43.67,43.7,43.64,43.7,27368.0,39.9131,39.9405,39.8857,39.9405,27368.0
2017-08-14 12:40:00,43.69,43.7,43.65,43.66,24163.0,39.9314,39.9405,39.8948,39.904,24163.0
2017-08-14 12:45:00,43.67,43.73,43.66,43.72,41350.0,39.9131,39.968,39.904,39.9588,41350.0
2017-08-14 12:50:00,43.73,43.74,43.67,43.68,90466.0,39.968,39.9771,39.9131,39.9223,90466.0
2017-08-14 12:55:00,43.69,43.69,43.67,43.69,35229.0,39.9314,39.9314,39.9131,39.9314,35229.0
2017-08-14 13:00:00,43.69,43.83,43.69,43.76,77155.0,39.9314,40.0594,39.9314,39.9954,77155.0
2017-08-14 13:05:00,43.76,43.82,43.74,43.82,36856.0,39.9954,40.0502,39.9771,40.0502,36856.0
2017-08-14 13:10:00,43.82,43.87,43.8,43.87,31951.0,40.0502,40.0959,40.0319,40.0959,31951.0
2017-08-14 13:15:00,43.87,43.88,43.81,43.81,57820.0,40.0959,40.1051,40.0411,40.0411,57820.0
2017-08-14 13:20:00,43.81,43.85,43.81,43.84,33849.0,40.0411,40.0776,40.0411,40.0685,33849.0
2017-08-14 13:25:00,43.85,43.85,43.79,43.8,45329.0,40.0776,40.0776,40.0228,40.0319,45329.0
2017-08-14 13:30:00,43.8,43.84,43.78,43.82,30597.0,40.0319,40.0685,40.0137,40.0502,30597.0
2017-08-14 13:35:00,43.83,43.83,43.77,43.81,34105.0,40.0594,40.0594,40.0045,40.0411,34105.0
2017-08-14 13:40:00,43.81,43.83,43.79,43.83,29766.0,40.0411,40.0594,40.0228,40.0594,29766.0
2017-08-14 13:45:00,43.82,43.84,43.75,43.76,51073.0,40.0502,40.0685,39.9862,39.9954,51073.0
2017-08-14 13:50:00,43.76,43.78,43.74,43.77,35632.0,39.9954,40.0137,39.9771,40.0045,35632.0
2017-08-14 13:55:00,43.78,43.83,43.78,43.81,42976.0,40.0137,40.0594,40.0137,40.0411,42976.0
2017-08-14 14:00:00,43.81,43.82,43.78,43.79,517463.0,40.0411,40.0502,40.0137,40.0228,517463.0
2017-08-14 14:05:00,43.79,43.79,43.74,43.75,104056.0,40.0228,40.0228,39.9771,39.9862,104056.0
2017-08-14 14:10:00,43.76,43.8,43.76,43.77,79731.0,39.9954,40.0319,39.9954,40.0045,79731.0
2017-08-14 14:15:00,43.76,43.76,43.69,43.7,90979.0,39.9954,39.9954,39.9314,39.9405,90979.0
2017-08-14 14:20:00,43.7,43.78,43.69,43.74,71868.0,39.9405,40.0137,39.9314,39.9771,71868.0
2017-08-14 14:25:00,43.74,43.75,43.7,43.71,72051.0,39.9771,39.9862,39.9405,39.9497,72051.0
2017-08-14 14:30:00,43.71,43.74,43.69,43.72,94622.0,39.9497,39.9771,39.9314,39.9588,94622.0
2017-08-14 14:35:00,43.73,43.76,43.71,43.75,31812.0,39.968,39.9954,39.9497,39.9862,31812.0
2017-08-14 14:40:00,43.76,43.76,43.71,43.71,56098.0,39.9954,39.9954,39.9497,39.9497,56098.0
2017-08-14 14:45:00,43.72,43.73,43.68,43.69,74516.0,39.9588,39.968,39.9223,39.9314,74516.0
2017-08-14 14:50:00,43.69,43.7,43.6,43.63,211734.0,39.9314,39.9405,39.8491,39.8766,211734.0
2017-08-14 14:55:00,43.63,43.66,43.62,43.63,87374.0,39.8766,39.904,39.8674,39.8766,87374.0
2017-08-14 15:00:00,43.63,43.7,43.61,43.69,70927.0,39.8766,39.9405,39.8583,39.9314,70927.0
2017-08-14 15:05:00,43.69,43.72,43.67,43.72,38288.0,39.9314,39.9588,39.9131,39.9588,38288.0
2017-08-14 15:10:00,43.72,43.73,43.69,43.7,77075.0,39.9588,39.968,39.9314,39.9405,77075.0
2017-08-14 15:15:00,43.71,43.77,43.68,43.76,69501.0,39.9497,40.0045,39.9223,39.9954,69501.0
2017-08-14 15:20:00,43.77,43.78,43.73,43.77,55528.0,40.0045,40.0137,39.968,40.0045,55528.0
2017-08-14 15:25:00,43.77,43.8,43.77,43.79,95568.0,40.0045,40.0319,40.0045,40.0228,95568.0
2017-08-14 15:30:00,43.79,43.79,43.73,43.77,159717.0,40.0228,40.0228,39.968,40.0045,159717.0
2017-08-14 15:35:00,43.77,43.8,43.75,43.78,129491.0,40.0045,40.0319,39.9862,40.0137,129491.0
2017-08-14 15:40:00,43.78,43.79,43.72,43.73,151127.0,40.0137,40.0228,39.9588,39.968,151127.0
2017-08-14 15:45:00,43.72,43.75,43.69,43.75,117478.0,39.9588,39.9862,39.9314,39.9862,117478.0
2017-08-14 15:50:00,43.75,43.81,43.74,43.77,410801.0,39.9862,40.0411,39.9771,40.0045,410801.0
2017-08-14 15:55:00,43.78,43.8,43.74,43.78,601215.0,40.0137,40.0319,39.9771,40.0137,601215.0
2017-08-15 09:30:00,43.95,44.35,43.6,43.77,372453.0,40.169,40.5346,39.8491,40.0045,372453.0
2017-08-15 09:35:00,43.79,43.93,43.74,43.89,187289.0,40.0228,40.1508,39.9771,40.1142,187289.0
2017-08-15 09:40:00,43.9,43.94,43.69,43.77,220161.0,40.1233,40.1599,39.9314,40.0045,220161.0
2017-08-15 09:45:00,43.77,43.82,43.71,43.76,122109.0,40.0045,40.0502,39.9497,39.9954,122109.0
2017-08-15 09:50:00,43.76,43.87,43.71,43.87,124647.0,39.9954,40.0959,39.9497,40.0959,124647.0
2017-08-15 09:55:00,43.87,44.03,43.86,43.97,78538.0,40.0959,40.2421,40.0868,40.1873,78538.0
2017-08-15 10:00:00,43.97,44.05,43.86,43.86,80942.0,40.1873,40.2604,40.0868,40.0868,80942.0
2017-08-15 10:05:00,43.86,44.01,43.83,43.92,106282.0,40.0868,40.2239,40.0594,40.1416,106282.0
2017-08-15 10:10:00,43.93,43.96,43.87,43.94,73026.0,40.1508,40.1782,40.0959,40.1599,73026.0
2017-08-15 10:15:00,43.93,44.03,43.9,44.03,70517.0,40.1508,40.2421,40.1233,40.2421,70517.0
2017-08-15 10:20:00,44.03,44.05,43.95,44.02,114438.0,40.2421,40.2604,40.169,40.233,114438.0
2017-08-15 10:25:00,44.01,44.12,44.01,44.08,139325.0,40.2239,40.3244,40.2239,40.2878,139325.0
2017-08-15 10:30:00,44.09,44.1,43.95,43.99,84400.0,40.297,40.3061,40.169,40.2056,84400.0
2017-08-15 10:35:00,43.98,44.03,43.93,44.01,68639.0,40.1965,40.2421,40.1508,40.2239,68639.0
2017-08-15 10:40:00,44.0,44.07,43.98,44.06,80436.0,40.2147,40.2787,40.1965,40.2696,80436.0
2017-08-15 10:45:00,44.06,44.12,44.02,44.08,103600.0,40.2696,40.3244,40.233,40.2878,103600.0
2017-08-15 10:50:00,44.09,44.17,44.07,44.1,59159.0,40.297,40.3701,40.2787,40.3061,59159.0
2017-08-15 10:55:00,44.1,44.11,44.01,44.01,46411.0,40.3061,40.3153,40.2239,40.2239,46411.0
2017-08-15 11:00:00,44.01,44.05,44.0,44.04,31096.0,40.2239,40.2604,40.2147,40.2513,31096.0
2017-08-15 11:05:00,44.04,44.08,43.99,44.04,89776.0,40.2513,40.2878,40.2056,40.2513,89776.0
2017-08-15 11:10:00,44.04,44.07,44.01,44.03,22368.0,40.2513,40.2787,40.2239,40.2421,22368.0
2017-08-15 11:15:00,44.02,44.05,44.0,44.05,24468.0,40.233,40.2604,40.2147,40.2604,24468.0
2017-08-15 11:20:00,44.05,44.06,43.97,43.99,62463.0,40.2604,40.2696,40.1873,40.2056,62463.0
2017-08-15 11:25:00,43.98,44.01,43.93,44.01,54727.0,40.1965,40.2239,40.1508,40.2239,54727.0
2017-08-15 11:30:00,44.02,44.08,44.0,44.04,50203.0,40.233,40.2878,40.2147,40.2513,50203.0
2017-08-15 11:35:00,44.05,44.1,44.04,44.07,37456.0,40.2604,40.3061,40.2513,40.2787,37456.0
2017-08-15 11:40:00,44.08,44.1,44.01,44.02,43061.0,40.2878,40.3061,40.2239,40.233,43061.0
2017-08-15 11:45:00,44.02,44.02,43.95,44.01,32311.0,40.233,40.233,40.169,40.2239,32311.0
2017-08-15 11:50:00,44.02,44.02,43.89,43.89,39400.0,40.233,40.233,40.1142,40.1142,39400.0
2017-08-15 11:55:00,43.88,43.93,43.87,43.92,21995.0,40.1051,40.1508,40.0959,40.1416,21995.0
2017-08-15 12:00:00,43.91,43.97,43.9,43.96,27435.0,40.1325,40.1873,40.1233,40.1782,27435.0
2017-08-15 12:05:00,43.95,43.97,43.94,43.94,17572.0,40.169,40.1873,40.1599,40.1599,17572.0
2017-08-15 12:10:00,43.94,43.97,43.9,43.96,49971.0,40.1599,40.1873,40.1233,40.1782,49971.0
2017-08-15 12:15:00,43.96,43.99,43.96,43.97,28392.0,40.1782,40.2056,40.1782,40.1873,28392.0
2017-08-15 12:20:00,43.98,43.99,43.95,43.95,23136.0,40.1965,40.2056,40.169,40.169,23136.0
2017-08-15 12:25:00,43.96,43.97,43.94,43.96,28870.0,40.1782,40.1873,40.1599,40.1782,28870.0
2017-08-15 12:30:00,43.96,43.97,43.92,43.93,28043.0,40.1782,40.1873,40.1416,40.1508,28043.0
2017-08-15 12:35:00,43.93,43.97,43.91,43.96,41395.0,40.1508,40.1873,40.1325,40.1782,41395.0
2017-08-15 12:40:00,43.97,43.98,43.95,43.95,35677.0,40.1873,40.1965,40.169,40.169,35677.0
2017-08-15 12:45:00,43.96,44.03,43.96,44.01,77925.0,40.1782,40.2421,40.1782,40.2239,77925.0
2017-08-15 12:50:00,44.01,44.01,43.97,43.98,23040.0,40.2239,40.2239,40.1873,40.1965,23040.0
2017-08-15 12:55:00,43.98,43.98,43.96,43.96,30274.0,40.1965,40.1965,40.1782,40.1782,30274.0
2017-08-15 13:00:00,43.96,43.96,43.82,43.83,49770.0,40.1782,40.1782,40.0502,40.0594,49770.0
2017-08-15 13:05:00,43.83,43.84,43.79,43.81,58045.0,40.0594,40.0685,40.0228,40.0411,58045.0
2017-08-15 13:10:00,43.82,43.87,43.8,43.86,69072.0,40.0502,40.0959,40.0319,40.0868,69072.0
2017-08-15 13:15:00,43.86,43.88,43.83,43.84,37715.0,40.0868,40.1051,40.0594,40.0685,37715.0
2017-08-15 13:20:00,43.85,43.85,43.82,43.83,18357.0,40.0776,40.0776,40.0502,40.0594,18357.0
2017-08-15 13:25:00,43.84,43.84,43.78,43.82,60507.0,40.0685,40.0685,40.0137,40.0502,60507.0
2017-08-15 13:30:00,43.81,43.84,43.79,43.79,26665.0,40.0411,40.0685,40.0228,40.0228,26665.0
2017-08-15 13:35:00,43.79,43.81,43.76,43.8,52805.0,40.0228,40.0411,39.9954,40.0319,52805.0
2017-08-15 13:40:00,43.8,43.86,43.8,43.84,29602.0,40.0319,40.0868,40.0319,40.0685,29602.0
2017-08-15 13:45:00,43.84,43.85,43.8,43.83,36964.0,40.0685,40.0776,40.0319,40.0594,36964.0
2017-08-15 13:50:00,43.84,43.86,43.79,43.8,35494.0,40.0685,40.0868,40.0228,40.0319,35494.0
2017-08-15 13:55:00,43.8,43.8,43.75,43.76,42497.0,40.0319,40.0319,39.9862,39.9954,42497.0
2017-08-15 14:00:00,43.75,43.81,43.72,43.79,65814.0,39.9862,40.0411,39.9588,40.0228,65814.0
2017-08-15 14:05:00,43.78,43.79,43.72,43.78,36994.0,40.0137,40.0228,39.9588,40.0137,36994.0
2017-08-15 14:10:00,43.77,43.79,43.75,43.75,16576.0,40.0045,40.0228,39.9862,39.9862,16576.0
2017-08-15 14:15:00,43.76,43.76,43.71,43.74,45093.0,39.9954,39.9954,39.9497,39.9771,45093.0
2017-08-15 14:20:00,43.75,43.78,43.74,43.77,43673.0,39.9862,40.0137,39.9771,40.0045,43673.0
2017-08-15 14:25:00,43.77,43.83,43.76,43.83,45760.0,40.0045,40.0594,39.9954,40.0594,45760.0
2017-08-15 14:30:00,43.83,43.84,43.79,43.8,26238.0,40.0594,40.0685,40.0228,40.0319,26238.0
2017-08-15 14:35:00,43.79,43.8,43.76,43.77,53133.0,40.0228,40.0319,39.9954,40.0045,53133.0
2017-08-15 14:40:00,43.77,43.8,43.75,43.75,34496.0,40.0045,40.0319,39.9862,39.9862,34496.0
2017-08-15 14:45:00,43.75,43.76,43.72,43.75,38533.0,39.9862,39.9954,39.9588,39.9862,38533.0
2017-08-15 14:50:00,43.76,43.78,43.75,43.77,29125.0,39.9954,40.0137,39.9862,40.0045,29125.0
2017-08-15 14:55:00,43.78,43.79,43.76,43.79,45922.0,40.0137,40.0228,39.9954,40.0228,45922.0
2017-08-15 15:00:00,43.78,43.81,43.77,43.8,29111.0,40.0137,40.0411,40.0045,40.0319,29111.0
2017-08-15 15:05:00,43.8,43.83,43.79,43.83,43714.0,40.0319,40.0594,40.0228,40.0594,43714.0
2017-08-15 15:10:00,43.82,43.85,43.81,43.84,48073.0,40.0502,40.0776,40.0411,40.0685,48073.0
2017-08-15 15:15:00,43.84,43.86,43.83,43.86,41529.0,40.0685,40.0868,40.0594,40.0868,41529.0
2017-08-15 15:20:00,43.86,43.88,43.84,43.85,64210.0,40.0868,40.1051,40.0685,40.0776,64210.0
2017-08-15 15:25:00,43.85,43.85,43.79,43.8,57769.0,40.0776,40.0776,40.0228,40.0319,57769.0
2017-08-15 15:30:00,43.8,43.83,43.79,43.81,77499.0,40.0319,40.0594,40.0228,40.0411,77499.0
2017-08-15 15:35:00,43.8,43.83,43.79,43.83,86703.0,40.0319,40.0594,40.0228,40.0594,86703.0
2017-08-15 15:40:00,43.82,43.89,43.82,43.89,66795.0,40.0502,40.1142,40.0502,40.1142,66795.0
2017-08-15 15:45:00,43.89,43.94,43.88,43.91,105796.0,40.1142,40.1599,40.1051,40.1325,105796.0
2017-08-15 15:50:00,43.91,43.91,43.83,43.84,165365.0,40.1325,40.1325,40.0594,40.0685,165365.0
2017-08-15 15:55:00,43.84,43.91,43.83,43.89,429774.0,40.0685,40.1325,40.0594,40.1142,429774.0
2017-08-16 09:30:00,44.32,44.36,44.01,44.2,427954.0,40.5072,40.5438,40.2239,40.3975,427954.0
2017-08-16 09:35:00,44.2,44.24,44.13,44.15,187165.0,40.3975,40.4341,40.3335,40.3518,187165.0
2017-08-16 09:40:00,44.15,44.15,44.01,44.05,257256.0,40.3518,40.3518,40.2239,40.2604,257256.0
2017-08-16 09:45:00,44.05,44.08,43.83,43.89,200528.0,40.2604,40.2878,40.0594,40.1142,200528.0
2017-08-16 09:50:00,43.89,43.89,43.76,43.78,121836.0,40.1142,40.1142,39.9954,40.0137,121836.0
2017-08-16 09:55:00,43.78,43.9,43.76,43.87,138938.0,40.0137,40.1233,39.9954,40.0959,138938.0
2017-08-16 10:00:00,43.87,43.92,43.85,43.86,87186.0,40.0959,40.1416,40.0776,40.0868,87186.0
2017-08-16 10:05:00,43.85,43.9,43.85,43.87,95880.0,40.0776,40.1233,40.0776,40.0959,95880.0
2017-08-16 10:10:00,43.87,43.89,43.79,43.87,101129.0,40.0959,40.1142,40.0228,40.0959,101129.0
2017-08-16 10:15:00,43.87,43.92,43.84,43.86,68934.0,40.0959,40.1416,40.0685,40.0868,68934.0
2017-08-16 10:20:00,43.87,43.88,43.84,43.84,49457.0,40.0959,40.1051,40.0685,40.0685,49457.0
2017-08-16 10:25:00,43.84,43.88,43.81,43.87,55524.0,40.0685,40.1051,40.0411,40.0959,55524.0
2017-08-16 10:30:00,43.87,43.88,43.82,43.84,52398.0,40.0959,40.1051,40.0502,40.0685,52398.0
2017-08-16 10:35:00,43.85,43.92,43.84,43.92,99318.0,40.0776,40.1416,40.0685,40.1416,99318.0
2017-08-16 10:40:00,43.92,43.96,43.87,43.91,101453.0,40.1416,40.1782,40.0959,40.1325,101453.0
2017-08-16 10:45:00,43.91,44.18,43.91,44.17,205367.0,40.1325,40.3792,40.1325,40.3701,205367.0
2017-08-16 10:50:00,44.17,44.23,44.13,44.16,63625.0,40.3701,40.4249,40.3335,40.361,63625.0
2017-08-16 10:55:00,44.17,44.24,44.16,44.2,80572.0,40.3701,40.4341,40.361,40.3975,80572.0
2017-08-16 11:00:00,44.2,44.33,44.15,44.26,117131.0,40.3975,40.5163,40.3518,40.4524,117131.0
2017-08-16 11:05:00,44.26,44.26,44.18,44.21,101571.0,40.4524,40.4524,40.3792,40.4067,101571.0
2017-08-16 11:10:00,44.2,44.21,44.14,44.21,59001.0,40.3975,40.4067,40.3427,40.4067,59001.0
2017-08-16 11:15:00,44.2,44.31,44.17,44.3,78197.0,40.3975,40.4981,40.3701,40.4889,78197.0
2017-08-16 11:20:00,44.29,44.31,44.21,44.24,50275.0,40.4798,40.4981,40.4067,40.4341,50275.0
2017-08-16 11:25:00,44.23,44.27,44.17,44.27,45094.0,40.4249,40.4615,40.3701,40.4615,45094.0
2017-08-16 11:30:00,44.26,44.33,44.24,44.31,33576.0,40.4524,40.5163,40.4341,40.4981,33576.0
2017-08-16 11:35:00,44.31,44.32,44.23,44.31,54694.0,40.4981,40.5072,40.4249,40.4981,54694.0
2017-08-16 11:40:00,44.3,44.33,44.26,44.32,32464.0,40.4889,40.5163,40.4524,40.5072,32464.0
2017-08-16 11:45:00,44.33,44.4,44.32,44.4,61264.0,40.5163,40.5803,40.5072,40.5803,61264.0
2017-08-16 11:50:00,44.4,44.43,44.33,44.35,82027.0,40.5803,40.6077,40.5163,40.5346,82027.0
2017-08-16 11:55:00,44.35,44.43,44.34,44.41,42742.0,40.5346,40.6077,40.5255,40.5895,42742.0
2017-08-16 12:00:00,44.41,44.49,44.41,44.45,105919.0,40.5895,40.6626,40.5895,40.626,105919.0
2017-08-16 12:05:00,44.44,44.46,44.38,44.44,70268.0,40.6169,40.6352,40.562,40.6169,70268.0
2017-08-16 12:10:00,44.44,44.52,44.43,44.46,121270.0,40.6169,40.69,40.6077,40.6352,121270.0
2017-08-16 12:15:00,44.46,44.49,44.41,44.47,71926.0,40.6352,40.6626,40.5895,40.6443,71926.0
2017-08-16 12:20:00,44.47,44.5,44.44,44.44,30422.0,40.6443,40.6717,40.6169,40.6169,30422.0
2017-08-16 12:25:00,44.45,44.55,44.45,44.55,62319.0,40.626,40.7174,40.626,40.7174,62319.0
2017-08-16 12:30:00,44.54,44.62,44.48,44.51,152329.0,40.7083,40.7814,40.6534,40.6809,152329.0
2017-08-16 12:35:00,44.52,44.56,44.5,44.55,36419.0,40.69,40.7266,40.6717,40.7174,36419.0
2017-08-16 12:40:00,44.55,44.56,44.47,44.47,37336.0,40.7174,40.7266,40.6443,40.6443,37336.0
2017-08-16 12:45:00,44.48,44.48,44.36,44.43,104139.0,40.6534,40.6534,40.5438,40.6077,104139.0
2017-08-16 12:50:00,44.43,44.45,44.39,44.45,30386.0,40.6077,40.626,40.5712,40.626,30386.0
2017-08-16 12:55:00,44.45,44.45,44.33,44.36,52706.0,40.626,40.626,40.5163,40.5438,52706.0
2017-08-16 13:00:00,44.36,44.41,44.35,44.37,35498.0,40.5438,40.5895,40.5346,40.5529,35498.0
2017-08-16 13:05:00,44.36,44.4,44.35,44.36,38170.0,40.5438,40.5803,40.5346,40.5438,38170.0
2017-08-16 13:10:00,44.36,44.38,44.22,44.23,62930.0,40.5438,40.562,40.4158,40.4249,62930.0
2017-08-16 13:15:00,44.23,44.33,44.2,44.3,56530.0,40.4249,40.5163,40.3975,40.4889,56530.0
2017-08-16 13:20:00,44.3,44.31,44.22,44.23,53128.0,40.4889,40.4981,40.4158,40.4249,53128.0
2017-08-16 13:25:00,44.22,44.24,44.13,44.2,81249.0,40.4158,40.4341,40.3335,40.3975,81249.0
2017-08-16 13:30:00,44.2,44.27,44.16,44.26,42524.0,40.3975,40.4615,40.361,40.4524,42524.0
2017-08-16 13:35:00,44.26,44.34,44.24,44.27,48577.0,40.4524,40.5255,40.4341,40.4615,48577.0
2017-08-16 13:40:00,44.27,44.31,44.24,44.27,25171.0,40.4615,40.4981,40.4341,40.4615,25171.0
2017-08-16 13:45:00,44.27,44.32,44.25,44.26,28486.0,40.4615,40.5072,40.4432,40.4524,28486.0
2017-08-16 13:50:00,44.26,44.28,44.22,44.23,30517.0,40.4524,40.4706,40.4158,40.4249,30517.0
2017-08-16 13:55:00,44.23,44.27,44.19,44.24,109128.0,40.4249,40.4615,40.3884,40.4341,109128.0
2017-08-16 14:00:00,44.25,44.36,44.14,44.33,51817.0,40.4432,40.5438,40.3427,40.5163,51817.0
2017-08-16 14:05:00,44.34,44.37,44.29,44.31,65179.0,40.5255,40.5529,40.4798,40.4981,65179.0
2017-08-16 14:10:00,44.3,44.34,44.25,44.3,65871.0,40.4889,40.5255,40.4432,40.4889,65871.0
2017-08-16 14:15:00,44.3,44.32,44.2,44.21,45590.0,40.4889,40.5072,40.3975,40.4067,45590.0
2017-08-16 14:20:00,44.21,44.22,44.1,44.13,83825.0,40.4067,40.4158,40.3061,40.3335,83825.0
2017-08-16 14:25:00,44.13,44.22,44.11,44.18,100261.0,40.3335,40.4158,40.3153,40.3792,100261.0
2017-08-16 14:30:00,44.17,44.23,44.11,44.23,79013.0,40.3701,40.4249,40.3153,40.4249,79013.0
2017-08-16 14:35:00,44.21,44.31,44.2,44.23,74137.0,40.4067,40.4981,40.3975,40.4249,74137.0
2017-08-16 14:40:00,44.22,44.25,44.18,44.22,36959.0,40.4158,40.4432,40.3792,40.4158,36959.0
2017-08-16 14:45:00,44.22,44.3,44.21,44.3,49705.0,40.4158,40.4889,40.4067,40.4889,49705.0
2017-08-16 14:50:00,44.29,44.34,44.27,44.32,67654.0,40.4798,40.5255,40.4615,40.5072,67654.0
2017-08-16 14:55:00,44.33,44.4,44.31,44.31,79760.0,40.5163,40.5803,40.4981,40.4981,79760.0
2017-08-16 15:00:00,44.32,44.36,44.32,44.34,76659.0,40.5072,40.5438,40.5072,40.5255,76659.0
2017-08-16 15:05:00,44.34,44.35,44.26,44.27,71437.0,40.5255,40.5346,40.4524,40.4615,71437.0
2017-08-16 15:10:00,44.27,44.31,44.24,44.29,65962.0,40.4615,40.4981,40.4341,40.4798,65962.0
2017-08-16 15:15:00,44.28,44.33,44.26,44.28,50653.0,40.4706,40.5163,40.4524,40.4706,50653.0
2017-08-16 15:20:00,44.28,44.45,44.28,44.41,128228.0,40.4706,40.626,40.4706,40.5895,128228.0
2017-08-16 15:25:00,44.41,44.42,44.39,44.41,59989.0,40.5895,40.5986,40.5712,40.5895,59989.0
2017-08-16 15:30:00,44.41,44.48,44.4,44.43,137359.0,40.5895,40.6534,40.5803,40.6077,137359.0
2017-08-16 15:35:00,44.43,44.45,44.4,44.45,133919.0,40.6077,40.626,40.5803,40.626,133919.0
2017-08-16 15:40:00,44.45,44.46,44.42,44.44,130567.0,40.626,40.6352,40.5986,40.6169,130567.0
2017-08-16 15:45:00,44.43,44.44,44.38,44.4,182928.0,40.6077,40.6169,40.562,40.5803,182928.0
2017-08-16 15:50:00,44.4,44.46,44.39,44.4,264079.0,40.5803,40.6352,40.5712,40.5803,264079.0
2017-08-16 15:55:00,44.41,44.48,44.39,44.47,441581.0,40.5895,40.6534,40.5712,40.6443,441581.0
2017-08-17 09:30:00,44.33,44.4,44.13,44.17,232999.0,40.5163,40.5803,40.3335,40.3701,232999.0
2017-08-17 09:35:00,44.16,44.24,43.97,44.16,176903.0,40.361,40.4341,40.1873,40.361,176903.0
2017-08-17 09:40:00,44.15,44.15,43.98,44.14,169615.0,40.3518,40.3518,40.1965,40.3427,169615.0
2017-08-17 09:45:00,44.14,44.27,44.14,44.18,117442.0,40.3427,40.4615,40.3427,40.3792,117442.0
2017-08-17 09:50:00,44.19,44.22,44.11,44.13,76423.0,40.3884,40.4158,40.3153,40.3335,76423.0
2017-08-17 09:55:00,44.13,44.18,43.95,43.95,121578.0,40.3335,40.3792,40.169,40.169,121578.0
2017-08-17 10:00:00,43.94,43.95,43.81,43.83,166264.0,40.1599,40.169,40.0411,40.0594,166264.0
2017-08-17 10:05:00,43.83,44.01,43.83,43.89,287301.0,40.0594,40.2239,40.0594,40.1142,287301.0
2017-08-17 10:10:00,43.88,43.94,43.71,43.74,171308.0,40.1051,40.1599,39.9497,39.9771,171308.0
2017-08-17 10:15:00,43.74,43.75,43.45,43.47,159967.0,39.9771,39.9862,39.712,39.7303,159967.0
2017-08-17 10:20:00,43.48,43.62,43.43,43.6,109905.0,39.7395,39.8674,39.6938,39.8491,109905.0
2017-08-17 10:25:00,43.6,43.65,43.52,43.64,85494.0,39.8491,39.8948,39.776,39.8857,85494.0
2017-08-17 10:30:00,43.64,43.83,43.64,43.8,137766.0,39.8857,40.0594,39.8857,40.0319,137766.0
2017-08-17 10:35:00,43.8,43.82,43.69,43.72,62704.0,40.0319,40.0502,39.9314,39.9588,62704.0
2017-08-17 10:40:00,43.71,43.72,43.6,43.63,78941.0,39.9497,39.9588,39.8491,39.8766,78941.0
2017-08-17 10:45:00,43.64,43.79,43.63,43.72,61367.0,39.8857,40.0228,39.8766,39.9588,61367.0
2017-08-17 10:50:00,43.71,43.73,43.61,43.72,65139.0,39.9497,39.968,39.8583,39.9588,65139.0
2017-08-17 10:55:00,43.72,43.77,43.56,43.6,98945.0,39.9588,40.0045,39.8126,39.8491,98945.0
2017-08-17 11:00:00,43.61,43.69,43.56,43.66,155886.0,39.8583,39.9314,39.8126,39.904,155886.0
2017-08-17 11:05:00,43.67,43.74,43.67,43.74,90436.0,39.9131,39.9771,39.9131,39.9771,90436.0
2017-08-17 11:10:00,43.74,43.78,43.7,43.74,84952.0,39.9771,40.0137,39.9405,39.9771,84952.0
2017-08-17 11:15:00,43.74,43.84,43.71,43.83,187350.0,39.9771,40.0685,39.9497,40.0594,187350.0
2017-08-17 11:20:00,43.83,43.97,43.82,43.86,105475.0,40.0594,40.1873,40.0502,40.0868,105475.0
2017-08-17 11:25:00,43.87,43.89,43.72,43.72,156794.0,40.0959,40.1142,39.9588,39.9588,156794.0
2017-08-17 11:30:00,43.73,43.81,43.71,43.77,66850.0,39.968,40.0411,39.9497,40.0045,66850.0
2017-08-17 11:35:00,43.78,43.82,43.76,43.81,64104.0,40.0137,40.0502,39.9954,40.0411,64104.0
2017-08-17 11:40:00,43.8,43.88,43.77,43.86,70109.0,40.0319,40.1051,40.0045,40.0868,70109.0
2017-08-17 11:45:00,43.87,43.87,43.7,43.72,141351.0,40.0959,40.0959,39.9405,39.9588,141351.0
2017-08-17 11:50:00,43.7,43.71,43.58,43.59,125629.0,39.9405,39.9497,39.8309,39.84,125629.0
2017-08-17 11:55:00,43.59,43.66,43.57,43.66,76376.0,39.84,39.904,39.8217,39.904,76376.0
2017-08-17 12:00:00,43.65,43.72,43.59,43.72,59589.0,39.8948,39.9588,39.84,39.9588,59589.0
2017-08-17 12:05:00,43.71,43.73,43.63,43.63,50515.0,39.9497,39.968,39.8766,39.8766,50515.0
2017-08-17 12:10:00,43.62,43.62,43.52,43.59,72821.0,39.8674,39.8674,39.776,39.84,72821.0
2017-08-17 12:15:00,43.58,43.62,43.52,43.58,69121.0,39.8309,39.8674,39.776,39.8309,69121.0
2017-08-17 12:20:00,43.59,43.64,43.56,43.59,69163.0,39.84,39.8857,39.8126,39.84,69163.0
2017-08-17 12:25:00,43.58,43.63,43.49,43.62,101432.0,39.8309,39.8766,39.7486,39.8674,101432.0
2017-08-17 12:30:00,43.63,43.64,43.53,43.54,62803.0,39.8766,39.8857,39.7852,39.7943,62803.0
2017-08-17 12:35:00,43.54,43.61,43.52,43.61,53782.0,39.7943,39.8583,39.776,39.8583,53782.0
2017-08-17 12:40:00,43.6,43.61,43.48,43.49,71970.0,39.8491,39.8583,39.7395,39.7486,71970.0
2017-08-17 12:45:00,43.48,43.56,43.48,43.54,100565.0,39.7395,39.8126,39.7395,39.7943,100565.0
2017-08-17 12:50:00,43.54,43.54,43.42,43.46,60272.0,39.7943,39.7943,39.6846,39.7212,60272.0
2017-08-17 12:55:00,43.46,43.47,43.33,43.41,134664.0,39.7212,39.7303,39.6024,39.6755,134664.0
2017-08-17 13:00:00,43.41,43.42,43.11,43.15,147533.0,39.6755,39.6846,39.4013,39.4379,147533.0
2017-08-17 13:05:00,43.15,43.32,43.14,43.31,98827.0,39.4379,39.5932,39.4287,39.5841,98827.0
2017-08-17 13:10:00,43.31,43.39,43.3,43.32,85065.0,39.5841,39.6572,39.575,39.5932,85065.0
2017-08-17 13:15:00,43.31,43.41,43.29,43.39,50579.0,39.5841,39.6755,39.5658,39.6572,50579.0
2017-08-17 13:20:00,43.38,43.39,43.32,43.36,45670.0,39.6481,39.6572,39.5932,39.6298,45670.0
2017-08-17 13:25:00,43.36,43.41,43.33,43.39,172909.0,39.6298,39.6755,39.6024,39.6572,172909.0
2017-08-17 13:30:00,43.39,43.43,43.3,43.38,72319.0,39.6572,39.6938,39.575,39.6481,72319.0
2017-08-17 13:35:00,43.37,43.45,43.33,43.4,88891.0,39.6389,39.712,39.6024,39.6663,88891.0
2017-08-17 13:40:00,43.39,43.44,43.36,43.39,167770.0,39.6572,39.7029,39.6298,39.6572,167770.0
2017-08-17 13:45:00,43.39,43.43,43.35,43.38,139337.0,39.6572,39.6938,39.6206,39.6481,139337.0
2017-08-17 13:50:00,43.38,43.42,43.34,43.42,133136.0,39.6481,39.6846,39.6115,39.6846,133136.0
2017-08-17 13:55:00,43.41,43.45,43.4,43.42,139252.0,39.6755,39.712,39.6663,39.6846,139252.0
2017-08-17 14:00:00,43.42,43.46,43.35,43.39,162804.0,39.6846,39.7212,39.6206,39.6572,162804.0
2017-08-17 14:05:00,43.4,43.42,43.37,43.4,59125.0,39.6663,39.6846,39.6389,39.6663,59125.0
2017-08-17 14:10:00,43.41,43.47,43.4,43.45,76215.0,39.6755,39.7303,39.6663,39.712,76215.0
2017-08-17 14:15:00,43.45,43.46,43.17,43.25,168544.0,39.712,39.7212,39.4561,39.5293,168544.0
2017-08-17 14:20:00,43.24,43.3,43.2,43.29,210779.0,39.5201,39.575,39.4836,39.5658,210779.0
2017-08-17 14:25:00,43.29,43.42,43.29,43.41,80340.0,39.5658,39.6846,39.5658,39.6755,80340.0
2017-08-17 14:30:00,43.41,43.41,43.35,43.39,63940.0,39.6755,39.6755,39.6206,39.6572,63940.0
2017-08-17 14:35:00,43.4,43.47,43.4,43.46,112385.0,39.6663,39.7303,39.6663,39.7212,112385.0
2017-08-17 14:40:00,43.46,43.46,43.34,43.35,65388.0,39.7212,39.7212,39.6115,39.6206,65388.0
2017-08-17 14:45:00,43.34,43.43,43.32,43.39,70890.0,39.6115,39.6938,39.5932,39.6572,70890.0
2017-08-17 14:50:00,43.4,43.42,43.27,43.37,78951.0,39.6663,39.6846,39.5475,39.6389,78951.0
2017-08-17 14:55:00,43.37,43.4,43.33,43.36,61669.0,39.6389,39.6663,39.6024,39.6298,61669.0
2017-08-17 15:00:00,43.36,43.37,43.25,43.29,106151.0,39.6298,39.6389,39.5293,39.5658,106151.0
2017-08-17 15:05:00,43.29,43.31,43.22,43.23,316572.0,39.5658,39.5841,39.5018,39.511,316572.0
2017-08-17 15:10:00,43.23,43.24,43.16,43.22,293763.0,39.511,39.5201,39.447,39.5018,293763.0
2017-08-17 15:15:00,43.23,43.28,43.14,43.19,338974.0,39.511,39.5567,39.4287,39.4744,338974.0
2017-08-17 15:20:00,43.18,43.22,43.15,43.17,123858.0,39.4653,39.5018,39.4379,39.4561,123858.0
2017-08-17 15:25:00,43.16,43.27,43.16,43.26,175214.0,39.447,39.5475,39.447,39.5384,175214.0
2017-08-17 15:30:00,43.26,43.43,43.21,43.41,236405.0,39.5384,39.6938,39.4927,39.6755,236405.0
2017-08-17 15:35:00,43.41,43.43,43.22,43.27,308789.0,39.6755,39.6938,39.5018,39.5475,308789.0
2017-08-17 15:40:00,43.27,43.32,43.2,43.22,272594.0,39.5475,39.5932,39.4836,39.5018,272594.0
2017-08-17 15:45:00,43.23,43.25,43.08,43.1,380815.0,39.511,39.5293,39.3739,39.3922,380815.0
2017-08-17 15:50:00,43.09,43.19,43.0,43.18,534085.0,39.383,39.4744,39.3008,39.4653,534085.0
2017-08-17 15:55:00,43.18,43.23,43.07,43.13,1012438.0,39.4653,39.511,39.3647,39.4196,1012438.0
2017-08-18 09:30:00,44.77,45.2,44.34,44.93,1548217.0,40.9185,41.3115,40.5255,41.0647,1548217.0
2017-08-18 09:35:00,44.92,45.25,44.4,44.79,741432.0,41.0556,41.3572,40.5803,40.9368,741432.0
2017-08-18 09:40:00,44.77,45.03,44.58,44.68,488751.0,40.9185,41.1561,40.7448,40.8362,488751.0
2017-08-18 09:45:00,44.67,44.89,44.6,44.76,425430.0,40.8271,41.0282,40.7631,40.9093,425430.0
2017-08-18 09:50:00,44.74,44.87,44.15,44.2,494387.0,40.8911,41.0099,40.3518,40.3975,494387.0
2017-08-18 09:55:00,44.22,44.43,44.08,44.12,376293.0,40.4158,40.6077,40.2878,40.3244,376293.0
2017-08-18 10:00:00,44.16,44.34,44.06,44.2,542830.0,40.361,40.5255,40.2696,40.3975,542830.0
2017-08-18 10:05:00,44.2,44.35,44.1,44.24,353439.0,40.3975,40.5346,40.3061,40.4341,353439.0
2017-08-18 10:10:00,44.24,44.25,44.09,44.12,226103.0,40.4341,40.4432,40.297,40.3244,226103.0
2017-08-18 10:15:00,44.13,44.23,43.94,43.97,428059.0,40.3335,40.4249,40.1599,40.1873,428059.0
2017-08-18 10:20:00,43.97,44.08,43.94,43.97,839118.0,40.1873,40.2878,40.1599,40.1873,839118.0
2017-08-18 10:25:00,43.97,44.02,43.9,43.97,412213.0,40.1873,40.233,40.1233,40.1873,412213.0
2017-08-18 10:30:00,43.96,43.97,43.75,43.79,230899.0,40.1782,40.1873,39.9862,40.0228,230899.0
2017-08-18 10:35:00,43.8,44.0,43.79,43.98,229834.0,40.0319,40.2147,40.0228,40.1965,229834.0
2017-08-18 10:40:00,43.98,44.22,43.96,44.08,372146.0,40.1965,40.4158,40.1782,40.2878,372146.0
2017-08-18 10:45:00,44.07,44.08,43.84,43.91,290498.0,40.2787,40.2878,40.0685,40.1325,290498.0
2017-08-18 10:50:00,43.92,44.13,43.91,44.06,192309.0,40.1416,40.3335,40.1325,40.2696,192309.0
2017-08-18 10:55:00,44.06,44.13,43.93,43.95,149472.0,40.2696,40.3335,40.1508,40.169,149472.0
2017-08-18 11:00:00,43.97,44.01,43.88,43.92,137383.0,40.1873,40.2239,40.1051,40.1416,137383.0
2017-08-18 11:05:00,43.91,43.91,43.66,43.75,264441.0,40.1325,40.1325,39.904,39.9862,264441.0
2017-08-18 11:10:00,43.75,43.84,43.7,43.83,164913.0,39.9862,40.0685,39.9405,40.0594,164913.0
2017-08-18 11:15:00,43.83,43.96,43.75,43.95,427425.0,40.0594,40.1782,39.9862,40.169,427425.0
2017-08-18 11:20:00,43.96,44.02,43.88,43.91,221885.0,40.1782,40.233,40.1051,40.1325,221885.0
2017-08-18 11:25:00,43.92,44.19,43.92,44.17,166015.0,40.1416,40.3884,40.1416,40.3701,166015.0
2017-08-18 11:30:00,44.18,44.26,44.06,44.22,217511.0,40.3792,40.4524,40.2696,40.4158,217511.0
2017-08-18 11:35:00,44.22,44.24,44.09,44.21,223595.0,40.4158,40.4341,40.297,40.4067,223595.0
2017-08-18 11:40:00,44.22,44.25,44.1,44.16,223151.0,40.4158,40.4432,40.3061,40.361,223151.0
2017-08-18 11:45:00,44.16,44.19,44.01,44.12,188401.0,40.361,40.3884,40.2239,40.3244,188401.0
2017-08-18 11:50:00,44.11,44.15,44.08,44.15,592186.0,40.3153,40.3518,40.2878,40.3518,592186.0
2017-08-18 11:55:00,44.14,44.26,44.13,44.24,399912.0,40.3427,40.4524,40.3335,40.4341,399912.0
2017-08-18 12:00:00,44.24,44.32,44.22,44.3,263391.0,40.4341,40.5072,40.4158,40.4889,263391.0
2017-08-18 12:05:00,44.31,44.34,44.26,44.29,207626.0,40.4981,40.5255,40.4524,40.4798,207626.0
2017-08-18 12:10:00,44.29,44.33,44.27,44.29,126446.0,40.4798,40.5163,40.4615,40.4798,126446.0
2017-08-18 12:15:00,44.3,44.36,44.27,44.28,88254.0,40.4889,40.5438,40.4615,40.4706,88254.0
2017-08-18 12:20:00,44.28,44.32,44.26,44.31,86272.0,40.4706,40.5072,40.4524,40.4981,86272.0
2017-08-18 12:25:00,44.31,44.38,44.27,44.38,86787.0,40.4981,40.562,40.4615,40.562,86787.0
2017-08-18 12:30:00,44.38,44.42,44.28,44.4,167613.0,40.562,40.5986,40.4706,40.5803,167613.0
2017-08-18 12:35:00,44.4,44.52,44.35,44.51,190356.0,40.5803,40.69,40.5346,40.6809,190356.0
2017-08-18 12:40:00,44.51,44.52,44.38,44.39,269115.0,40.6809,40.69,40.562,40.5712,269115.0
2017-08-18 12:45:00,44.4,44.52,44.3,44.52,175129.0,40.5803,40.69,40.4889,40.69,175129.0
2017-08-18 12:50:00,44.51,44.55,44.45,44.5,172296.0,40.6809,40.7174,40.626,40.6717,172296.0
2017-08-18 12:55:00,44.5,44.59,44.5,44.55,162056.0,40.6717,40.754,40.6717,40.7174,162056.0
2017-08-18 13:00:00,44.55,44.6,44.42,44.53,254762.0,40.7174,40.7631,40.5986,40.6991,254762.0
2017-08-18 13:05:00,44.54,44.58,44.49,44.49,103993.0,40.7083,40.7448,40.6626,40.6626,103993.0
2017-08-18 13:10:00,44.5,44.53,44.39,44.41,92051.0,40.6717,40.6991,40.5712,40.5895,92051.0
2017-08-18 13:15:00,44.41,44.5,44.4,44.46,63444.0,40.5895,40.6717,40.5803,40.6352,63444.0
2017-08-18 13:20:00,44.46,44.48,44.42,44.48,53042.0,40.6352,40.6534,40.5986,40.6534,53042.0
2017-08-18 13:25:00,44.47,44.54,44.47,44.51,83869.0,40.6443,40.7083,40.6443,40.6809,83869.0
2017-08-18 13:30:00,44.51,44.55,44.47,44.54,276629.0,40.6809,40.7174,40.6443,40.7083,276629.0
2017-08-18 13:35:00,44.54,44.54,44.3,44.33,117677.0,40.7083,40.7083,40.4889,40.5163,117677.0
2017-08-18 13:40:00,44.33,44.34,44.05,44.08,140796.0,40.5163,40.5255,40.2604,40.2878,140796.0
2017-08-18 13:45:00,44.09,44.15,44.06,44.11,98301.0,40.297,40.3518,40.2696,40.3153,98301.0
2017-08-18 13:50:00,44.1,44.12,44.04,44.11,67691.0,40.3061,40.3244,40.2513,40.3153,67691.0
2017-08-18 13:55:00,44.11,44.16,44.07,44.07,85227.0,40.3153,40.361,40.2787,40.2787,85227.0
2017-08-18 14:00:00,44.06,44.26,44.02,44.24,144903.0,40.2696,40.4524,40.233,40.4341,144903.0
2017-08-18 14:05:00,44.24,44.33,44.23,44.28,140825.0,40.4341,40.5163,40.4249,40.4706,140825.0
2017-08-18 14:10:00,44.28,44.35,44.25,44.32,68370.0,40.4706,40.5346,40.4432,40.5072,68370.0
2017-08-18 14:15:00,44.32,44.35,44.25,44.3,83324.0,40.5072,40.5346,40.4432,40.4889,83324.0
2017-08-18 14:20:00,44.31,44.41,44.28,44.4,61565.0,40.4981,40.5895,40.4706,40.5803,61565.0
2017-08-18 14:25:00,44.39,44.4,44.3,44.38,119889.0,40.5712,40.5803,40.4889,40.562,119889.0
2017-08-18 14:30:00,44.39,44.42,44.35,44.39,89704.0,40.5712,40.5986,40.5346,40.5712,89704.0
2017-08-18 14:35:00,44.38,44.42,44.34,44.36,103201.0,40.562,40.5986,40.5255,40.5438,103201.0
2017-08-18 14:40:00,44.37,44.47,44.36,44.47,77788.0,40.5529,40.6443,40.5438,40.6443,77788.0
2017-08-18 14:45:00,44.47,44.47,44.38,44.41,72036.0,40.6443,40.6443,40.562,40.5895,72036.0
2017-08-18 14:50:00,44.41,44.41,44.34,44.36,122169.0,40.5895,40.5895,40.5255,40.5438,122169.0
2017-08-18 14:55:00,44.36,44.43,44.35,44.41,97480.0,40.5438,40.6077,40.5346,40.5895,97480.0
2017-08-18 15:00:00,44.41,44.41,44.29,44.3,94882.0,40.5895,40.5895,40.4798,40.4889,94882.0
2017-08-18 15:05:00,44.3,44.42,44.3,44.37,130115.0,40.4889,40.5986,40.4889,40.5529,130115.0
2017-08-18 15:10:00,44.37,44.4,44.36,44.4,70851.0,40.5529,40.5803,40.5438,40.5803,70851.0
2017-08-18 15:15:00,44.4,44.41,44.36,44.38,130952.0,40.5803,40.5895,40.5438,40.562,130952.0
2017-08-18 15:20:00,44.38,44.41,44.35,44.37,111855.0,40.562,40.5895,40.5346,40.5529,111855.0
2017-08-18 15:25:00,44.38,44.47,44.38,44.47,59265.0,40.562,40.6443,40.562,40.6443,59265.0
2017-08-18 15:30:00,44.47,44.47,44.4,44.42,132810.0,40.6443,40.6443,40.5803,40.5986,132810.0
2017-08-18 15:35:00,44.41,44.5,44.41,44.49,130204.0,40.5895,40.6717,40.5895,40.6626,130204.0
2017-08-18 15:40:00,44.48,44.51,44.43,44.47,246408.0,40.6534,40.6809,40.6077,40.6443,246408.0
2017-08-18 15:45:00,44.47,44.49,44.37,44.39,345845.0,40.6443,40.6626,40.5529,40.5712,345845.0
2017-08-18 15:50:00,44.39,44.44,44.33,44.35,413889.0,40.5712,40.6169,40.5163,40.5346,413889.0
2017-08-18 15:55:00,44.34,44.35,44.27,44.3,603650.0,40.5255,40.5346,40.4615,40.4889,603650.0
2017-08-21 09:30:00,44.13,44.26,43.71,43.77,640080.0,40.3335,40.4524,39.9497,40.0045,640080.0
2017-08-21 09:35:00,43.79,43.84,43.57,43.8,245514.0,40.0228,40.0685,39.8217,40.0319,245514.0
2017-08-21 09:40:00,43.78,43.85,43.66,43.69,257683.0,40.0137,40.0776,39.904,39.9314,257683.0
2017-08-21 09:45:00,43.69,43.79,43.51,43.77,354035.0,39.9314,40.0228,39.7669,40.0045,354035.0
2017-08-21 09:50:00,43.76,43.77,43.62,43.66,126471.0,39.9954,40.0045,39.8674,39.904,126471.0
2017-08-21 09:55:00,43.66,43.67,43.51,43.58,188789.0,39.904,39.9131,39.7669,39.8309,188789.0
2017-08-21 10:00:00,43.58,43.6,43.27,43.28,253305.0,39.8309,39.8491,39.5475,39.5567,253305.0
2017-08-21 10:05:00,43.28,43.37,43.23,43.37,207507.0,39.5567,39.6389,39.511,39.6389,207507.0
2017-08-21 10:10:00,43.37,43.37,43.26,43.28,268811.0,39.6389,39.6389,39.5384,39.5567,268811.0
2017-08-21 10:15:00,43.29,43.35,43.2,43.22,170972.0,39.5658,39.6206,39.4836,39.5018,170972.0
2017-08-21 10:20:00,43.23,43.24,43.02,43.07,189332.0,39.511,39.5201,39.319,39.3647,189332.0
2017-08-21 10:25:00,43.08,43.16,43.07,43.11,106108.0,39.3739,39.447,39.3647,39.4013,106108.0
2017-08-21 10:30:00,43.12,43.23,43.09,43.14,226220.0,39.4104,39.511,39.383,39.4287,226220.0
2017-08-21 10:35:00,43.14,43.18,43.05,43.09,120210.0,39.4287,39.4653,39.3465,39.383,120210.0
2017-08-21 10:40:00,43.09,43.36,43.07,43.26,228369.0,39.383,39.6298,39.3647,39.5384,228369.0
2017-08-21 10:45:00,43.26,43.36,43.24,43.25,126559.0,39.5384,39.6298,39.5201,39.5293,126559.0
2017-08-21 10:50:00,43.25,43.38,43.22,43.35,94071.0,39.5293,39.6481,39.5018,39.6206,94071.0
2017-08-21 10:55:00,43.35,43.39,43.26,43.31,112653.0,39.6206,39.6572,39.5384,39.5841,112653.0
2017-08-21 11:00:00,43.3,43.34,43.18,43.19,100196.0,39.575,39.6115,39.4653,39.4744,100196.0
2017-08-21 11:05:00,43.2,43.23,43.14,43.19,179318.0,39.4836,39.511,39.4287,39.4744,179318.0
2017-08-21 11:10:00,43.2,43.32,43.2,43.32,91775.0,39.4836,39.5932,39.4836,39.5932,91775.0
2017-08-21 11:15:00,43.31,43.34,43.27,43.32,92984.0,39.5841,39.6115,39.5475,39.5932,92984.0
2017-08-21 11:20:00,43.32,43.4,43.29,43.29,93773.0,39.5932,39.6663,39.5658,39.5658,93773.0
2017-08-21 11:25:00,43.29,43.35,43.26,43.31,72431.0,39.5658,39.6206,39.5384,39.5841,72431.0
2017-08-21 11:30:00,43.32,43.49,43.31,43.44,124471.0,39.5932,39.7486,39.5841,39.7029,124471.0
2017-08-21 11:35:00,43.45,43.47,43.4,43.46,74239.0,39.712,39.7303,39.6663,39.7212,74239.0
2017-08-21 11:40:00,43.46,43.55,43.46,43.54,84822.0,39.7212,39.8034,39.7212,39.7943,84822.0
2017-08-21 11:45:00,43.54,43.61,43.51,43.54,138790.0,39.7943,39.8583,39.7669,39.7943,138790.0
2017-08-21 11:50:00,43.52,43.53,43.45,43.5,56969.0,39.776,39.7852,39.712,39.7577,56969.0
2017-08-21 11:55:00,43.51,43.53,43.46,43.48,50003.0,39.7669,39.7852,39.7212,39.7395,50003.0
2017-08-21 12:00:00,43.48,43.49,43.38,43.39,71758.0,39.7395,39.7486,39.6481,39.6572,71758.0
2017-08-21 12:05:00,43.38,43.38,43.32,43.35,90398.0,39.6481,39.6481,39.5932,39.6206,90398.0
2017-08-21 12:10:00,43.35,43.39,43.32,43.36,61266.0,39.6206,39.6572,39.5932,39.6298,61266.0
2017-08-21 12:15:00,43.36,43.37,43.32,43.34,60421.0,39.6298,39.6389,39.5932,39.6115,60421.0
2017-08-21 12:20:00,43.34,43.46,43.31,43.46,132361.0,39.6115,39.7212,39.5841,39.7212,132361.0
2017-08-21 12:25:00,43.45,43.56,43.45,43.53,142179.0,39.712,39.8126,39.712,39.7852,142179.0
2017-08-21 12:30:00,43.52,43.59,43.5,43.56,89485.0,39.776,39.84,39.7577,39.8126,89485.0
2017-08-21 12:35:00,43.57,43.57,43.48,43.5,65633.0,39.8217,39.8217,39.7395,39.7577,65633.0
2017-08-21 12:40:00,43.5,43.52,43.44,43.51,54496.0,39.7577,39.776,39.7029,39.7669,54496.0
2017-08-21 12:45:00,43.51,43.51,43.45,43.48,76725.0,39.7669,39.7669,39.712,39.7395,76725.0
2017-08-21 12:50:00,43.48,43.55,43.46,43.53,52900.0,39.7395,39.8034,39.7212,39.7852,52900.0
2017-08-21 12:55:00,43.54,43.57,43.53,43.55,54757.0,39.7943,39.8217,39.7852,39.8034,54757.0
2017-08-21 13:00:00,43.55,43.56,43.48,43.5,88577.0,39.8034,39.8126,39.7395,39.7577,88577.0
2017-08-21 13:05:00,43.5,43.53,43.47,43.48,39066.0,39.7577,39.7852,39.7303,39.7395,39066.0
2017-08-21 13:10:00,43.48,43.51,43.44,43.46,70706.0,39.7395,39.7669,39.7029,39.7212,70706.0
2017-08-21 13:15:00,43.46,43.48,43.4,43.48,92785.0,39.7212,39.7395,39.6663,39.7395,92785.0
2017-08-21 13:20:00,43.48,43.52,43.47,43.5,56077.0,39.7395,39.776,39.7303,39.7577,56077.0
2017-08-21 13:25:00,43.49,43.5,43.4,43.43,70359.0,39.7486,39.7577,39.6663,39.6938,70359.0
2017-08-21 13:30:00,43.43,43.51,43.42,43.49,60372.0,39.6938,39.7669,39.6846,39.7486,60372.0
2017-08-21 13:35:00,43.49,43.5,43.41,43.46,62262.0,39.7486,39.7577,39.6755,39.7212,62262.0
2017-08-21 13:40:00,43.46,43.51,43.46,43.48,46112.0,39.7212,39.7669,39.7212,39.7395,46112.0
2017-08-21 13:45:00,43.48,43.53,43.46,43.52,61176.0,39.7395,39.7852,39.7212,39.776,61176.0
2017-08-21 13:50:00,43.52,43.52,43.41,43.46,140070.0,39.776,39.776,39.6755,39.7212,140070.0
2017-08-21 13:55:00,43.46,43.49,43.42,43.43,89489.0,39.7212,39.7486,39.6846,39.6938,89489.0
2017-08-21 14:00:00,43.43,43.47,43.41,43.46,143324.0,39.6938,39.7303,39.6755,39.7212,143324.0
2017-08-21 14:05:00,43.44,43.47,43.41,43.45,80779.0,39.7029,39.7303,39.6755,39.712,80779.0
2017-08-21 14:10:00,43.45,43.45,43.41,43.43,94300.0,39.712,39.712,39.6755,39.6938,94300.0
2017-08-21 14:15:00,43.43,43.45,43.38,43.4,80568.0,39.6938,39.712,39.6481,39.6663,80568.0
2017-08-21 14:20:00,43.4,43.41,43.38,43.4,93397.0,39.6663,39.6755,39.6481,39.6663,93397.0
2017-08-21 14:25:00,43.41,43.41,43.37,43.39,102967.0,39.6755,39.6755,39.6389,39.6572,102967.0
2017-08-21 14:30:00,43.39,43.43,43.36,43.38,64372.0,39.6572,39.6938,39.6298,39.6481,64372.0
2017-08-21 14:35:00,43.38,43.42,43.34,43.35,81714.0,39.6481,39.6846,39.6115,39.6206,81714.0
2017-08-21 14:40:00,43.36,43.4,43.33,43.39,52909.0,39.6298,39.6663,39.6024,39.6572,52909.0
2017-08-21 14:45:00,43.39,43.41,43.35,43.37,111683.0,39.6572,39.6755,39.6206,39.6389,111683.0
2017-08-21 14:50:00,43.36,43.39,43.33,43.34,67739.0,39.6298,39.6572,39.6024,39.6115,67739.0
2017-08-21 14:55:00,43.35,43.38,43.32,43.33,52867.0,39.6206,39.6481,39.5932,39.6024,52867.0
2017-08-21 15:00:00,43.31,43.32,43.24,43.3,152747.0,39.5841,39.5932,39.5201,39.575,152747.0
2017-08-21 15:05:00,43.3,43.31,43.28,43.3,52223.0,39.575,39.5841,39.5567,39.575,52223.0
2017-08-21 15:10:00,43.31,43.31,43.17,43.2,145776.0,39.5841,39.5841,39.4561,39.4836,145776.0
2017-08-21 15:15:00,43.2,43.2,43.15,43.17,136224.0,39.4836,39.4836,39.4379,39.4561,136224.0
2017-08-21 15:20:00,43.16,43.22,43.16,43.22,202671.0,39.447,39.5018,39.447,39.5018,202671.0
2017-08-21 15:25:00,43.22,43.22,43.18,43.21,186085.0,39.5018,39.5018,39.4653,39.4927,186085.0
2017-08-21 15:30:00,43.22,43.27,43.21,43.23,192257.0,39.5018,39.5475,39.4927,39.511,192257.0
2017-08-21 15:35:00,43.23,43.26,43.22,43.25,145267.0,39.511,39.5384,39.5018,39.5293,145267.0
2017-08-21 15:40:00,43.25,43.26,43.22,43.25,279576.0,39.5293,39.5384,39.5018,39.5293,279576.0
2017-08-21 15:45:00,43.24,43.26,43.22,43.23,233120.0,39.5201,39.5384,39.5018,39.511,233120.0
2017-08-21 15:50:00,43.24,43.35,43.23,43.35,268000.0,39.5201,39.6206,39.511,39.6206,268000.0
2017-08-21 15:55:00,43.34,43.37,43.28,43.3,505986.0,39.6115,39.6389,39.5567,39.575,505986.0
2017-08-22 09:30:00,43.62,44.01,43.61,43.87,388000.0,39.9571,40.3144,39.948,40.1861,388000.0
2017-08-22 09:35:00,43.87,44.03,43.84,43.94,169578.0,40.1861,40.3327,40.1586,40.2502,169578.0
2017-08-22 09:40:00,43.95,43.97,43.85,43.87,148374.0,40.2594,40.2777,40.1678,40.1861,148374.0
2017-08-22 09:45:00,43.88,43.95,43.86,43.88,90776.0,40.1953,40.2594,40.177,40.1953,90776.0
2017-08-22 09:50:00,43.88,43.91,43.81,43.9,112585.0,40.1953,40.2228,40.1312,40.2136,112585.0
2017-08-22 09:55:00,43.9,43.96,43.88,43.93,114975.0,40.2136,40.2686,40.1953,40.2411,114975.0
2017-08-22 10:00:00,43.93,44.01,43.9,43.94,111934.0,40.2411,40.3144,40.2136,40.2502,111934.0
2017-08-22 10:05:00,43.94,43.96,43.9,43.94,81902.0,40.2502,40.2686,40.2136,40.2502,81902.0
2017-08-22 10:10:00,43.94,44.05,43.93,44.04,108315.0,40.2502,40.351,40.2411,40.3418,108315.0
2017-08-22 10:15:00,44.05,44.12,44.02,44.09,163331.0,40.351,40.4151,40.3235,40.3876,163331.0
2017-08-22 10:20:00,44.1,44.12,44.07,44.07,139286.0,40.3968,40.4151,40.3693,40.3693,139286.0
2017-08-22 10:25:00,44.07,44.12,44.05,44.11,123350.0,40.3693,40.4151,40.351,40.406,123350.0
2017-08-22 10:30:00,44.11,44.12,44.05,44.07,95251.0,40.406,40.4151,40.351,40.3693,95251.0
2017-08-22 10:35:00,44.08,44.13,44.05,44.09,103448.0,40.3785,40.4243,40.351,40.3876,103448.0
2017-08-22 10:40:00,44.09,44.12,44.07,44.11,73891.0,40.3876,40.4151,40.3693,40.406,73891.0
2017-08-22 10:45:00,44.11,44.17,44.09,44.17,128758.0,40.406,40.4609,40.3876,40.4609,128758.0
2017-08-22 10:50:00,44.17,44.32,44.17,44.32,146797.0,40.4609,40.5983,40.4609,40.5983,146797.0
2017-08-22 10:55:00,44.31,44.32,44.24,44.29,138323.0,40.5892,40.5983,40.525,40.5709,138323.0
2017-08-22 11:00:00,44.29,44.34,44.28,44.33,127240.0,40.5709,40.6167,40.5617,40.6075,127240.0
2017-08-22 11:05:00,44.33,44.36,44.31,44.33,93210.0,40.6075,40.635,40.5892,40.6075,93210.0
2017-08-22 11:10:00,44.33,44.33,44.3,44.33,81248.0,40.6075,40.6075,40.58,40.6075,81248.0
2017-08-22 11:15:00,44.33,44.35,44.28,44.32,70263.0,40.6075,40.6258,40.5617,40.5983,70263.0
2017-08-22 11:20:00,44.32,44.34,44.29,44.33,71594.0,40.5983,40.6167,40.5709,40.6075,71594.0
2017-08-22 11:25:00,44.33,44.35,44.31,44.34,69627.0,40.6075,40.6258,40.5892,40.6167,69627.0
2017-08-22 11:30:00,44.33,44.38,44.32,44.34,59165.0,40.6075,40.6533,40.5983,40.6167,59165.0
2017-08-22 11:35:00,44.34,44.37,44.33,44.36,50590.0,40.6167,40.6441,40.6075,40.635,50590.0
2017-08-22 11:40:00,44.35,44.35,44.23,44.23,56997.0,40.6258,40.6258,40.5159,40.5159,56997.0
2017-08-22 11:45:00,44.23,44.28,44.21,44.24,58580.0,40.5159,40.5617,40.4976,40.525,58580.0
2017-08-22 11:50:00,44.24,44.25,44.21,44.25,32467.0,40.525,40.5342,40.4976,40.5342,32467.0
2017-08-22 11:55:00,44.25,44.3,44.24,44.29,39371.0,40.5342,40.58,40.525,40.5709,39371.0
2017-08-22 12:00:00,44.29,44.4,44.28,44.37,77765.0,40.5709,40.6716,40.5617,40.6441,77765.0
2017-08-22 12:05:00,44.37,44.4,44.33,44.38,86413.0,40.6441,40.6716,40.6075,40.6533,86413.0
2017-08-22 12:10:00,44.38,44.4,44.36,44.38,84693.0,40.6533,40.6716,40.635,40.6533,84693.0
2017-08-22 12:15:00,44.38,44.46,44.38,44.44,115824.0,40.6533,40.7266,40.6533,40.7083,115824.0
2017-08-22 12:20:00,44.43,44.44,44.36,44.37,82986.0,40.6991,40.7083,40.635,40.6441,82986.0
2017-08-22 12:25:00,44.37,44.38,44.34,44.37,35781.0,40.6441,40.6533,40.6167,40.6441,35781.0
2017-08-22 12:30:00,44.38,44.38,44.31,44.32,50779.0,40.6533,40.6533,40.5892,40.5983,50779.0
2017-08-22 12:35:00,44.32,44.32,44.26,44.26,43582.0,40.5983,40.5983,40.5434,40.5434,43582.0
2017-08-22 12:40:00,44.25,44.3,44.23,44.26,231083.0,40.5342,40.58,40.5159,40.5434,231083.0
2017-08-22 12:45:00,44.25,44.28,44.24,44.24,62174.0,40.5342,40.5617,40.525,40.525,62174.0
2017-08-22 12:50:00,44.24,44.35,44.24,44.32,101708.0,40.525,40.6258,40.525,40.5983,101708.0
2017-08-22 12:55:00,44.31,44.36,44.3,44.31,63944.0,40.5892,40.635,40.58,40.5892,63944.0
2017-08-22 13:00:00,44.3,44.4,44.3,44.38,71597.0,40.58,40.6716,40.58,40.6533,71597.0
2017-08-22 13:05:00,44.39,44.39,44.34,44.34,54936.0,40.6625,40.6625,40.6167,40.6167,54936.0
2017-08-22 13:10:00,44.35,44.38,44.34,44.37,45666.0,40.6258,40.6533,40.6167,40.6441,45666.0
2017-08-22 13:15:00,44.36,44.37,44.3,44.31,50240.0,40.635,40.6441,40.58,40.5892,50240.0
2017-08-22 13:20:00,44.3,44.33,44.3,44.32,55264.0,40.58,40.6075,40.58,40.5983,55264.0
2017-08-22 13:25:00,44.31,44.32,44.27,44.27,76119.0,40.5892,40.5983,40.5525,40.5525,76119.0
2017-08-22 13:30:00,44.27,44.31,44.26,44.29,36875.0,40.5525,40.5892,40.5434,40.5709,36875.0
2017-08-22 13:35:00,44.29,44.33,44.27,44.27,75949.0,40.5709,40.6075,40.5525,40.5525,75949.0
2017-08-22 13:40:00,44.27,44.29,44.23,44.25,35552.0,40.5525,40.5709,40.5159,40.5342,35552.0
2017-08-22 13:45:00,44.25,44.29,44.24,44.28,28151.0,40.5342,40.5709,40.525,40.5617,28151.0
2017-08-22 13:50:00,44.28,44.34,44.28,44.32,151973.0,40.5617,40.6167,40.5617,40.5983,151973.0
2017-08-22 13:55:00,44.32,44.33,44.28,44.32,30160.0,40.5983,40.6075,40.5617,40.5983,30160.0
2017-08-22 14:00:00,44.32,44.37,44.32,44.34,81052.0,40.5983,40.6441,40.5983,40.6167,81052.0
2017-08-22 14:05:00,44.35,44.4,44.33,44.39,59929.0,40.6258,40.6716,40.6075,40.6625,59929.0
2017-08-22 14:10:00,44.39,44.49,44.38,44.46,172761.0,40.6625,40.7541,40.6533,40.7266,172761.0
2017-08-22 14:15:00,44.46,44.5,44.45,44.48,77426.0,40.7266,40.7632,40.7174,40.7449,77426.0
2017-08-22 14:20:00,44.48,44.48,44.41,44.44,101669.0,40.7449,40.7449,40.6808,40.7083,101669.0
2017-08-22 14:25:00,44.44,44.48,44.42,44.45,48682.0,40.7083,40.7449,40.6899,40.7174,48682.0
2017-08-22 14:30:00,44.44,44.52,44.44,44.48,104113.0,40.7083,40.7815,40.7083,40.7449,104113.0
2017-08-22 14:35:00,44.47,44.53,44.46,44.52,50769.0,40.7357,40.7907,40.7266,40.7815,50769.0
2017-08-22 14:40:00,44.51,44.52,44.43,44.44,95623.0,40.7724,40.7815,40.6991,40.7083,95623.0
2017-08-22 14:45:00,44.45,44.49,44.42,44.48,42429.0,40.7174,40.7541,40.6899,40.7449,42429.0
2017-08-22 14:50:00,44.47,44.48,44.42,44.47,94413.0,40.7357,40.7449,40.6899,40.7357,94413.0
2017-08-22 14:55:00,44.47,44.48,44.4,44.43,76914.0,40.7357,40.7449,40.6716,40.6991,76914.0
2017-08-22 15:00:00,44.43,44.43,44.38,44.39,50988.0,40.6991,40.6991,40.6533,40.6625,50988.0
2017-08-22 15:05:00,44.39,44.4,44.36,44.4,46507.0,40.6625,40.6716,40.635,40.6716,46507.0
2017-08-22 15:10:00,44.41,44.41,44.37,44.41,58541.0,40.6808,40.6808,40.6441,40.6808,58541.0
2017-08-22 15:15:00,44.41,44.45,44.4,44.42,58423.0,40.6808,40.7174,40.6716,40.6899,58423.0
2017-08-22 15:20:00,44.42,44.43,44.4,44.42,48162.0,40.6899,40.6991,40.6716,40.6899,48162.0
2017-08-22 15:25:00,44.42,44.43,44.38,44.42,70628.0,40.6899,40.6991,40.6533,40.6899,70628.0
2017-08-22 15:30:00,44.41,44.43,44.39,44.4,69122.0,40.6808,40.6991,40.6625,40.6716,69122.0
2017-08-22 15:35:00,44.4,44.46,44.39,44.46,68623.0,40.6716,40.7266,40.6625,40.7266,68623.0
2017-08-22 15:40:00,44.45,44.51,44.43,44.47,332952.0,40.7174,40.7724,40.6991,40.7357,332952.0
2017-08-22 15:45:00,44.48,44.51,44.43,44.44,191631.0,40.7449,40.7724,40.6991,40.7083,191631.0
2017-08-22 15:50:00,44.45,44.51,44.44,44.48,216426.0,40.7174,40.7724,40.7083,40.7449,216426.0
2017-08-22 15:55:00,44.48,44.5,44.4,44.44,376241.0,40.7449,40.7632,40.6716,40.7083,376241.0
2017-08-23 09:30:00,44.2,44.2,43.85,43.88,283247.0,40.4884,40.4884,40.1678,40.1953,283247.0
2017-08-23 09:35:00,43.87,44.11,43.83,44.05,150968.0,40.1861,40.406,40.1495,40.351,150968.0
2017-08-23 09:40:00,44.05,44.08,43.91,43.98,101668.0,40.351,40.3785,40.2228,40.2869,101668.0
2017-08-23 09:45:00,43.98,44.14,43.97,44.09,175308.0,40.2869,40.4334,40.2777,40.3876,175308.0
2017-08-23 09:50:00,44.08,44.17,44.0,44.12,209913.0,40.3785,40.4609,40.3052,40.4151,209913.0
2017-08-23 09:55:00,44.12,44.14,44.03,44.05,182702.0,40.4151,40.4334,40.3327,40.351,182702.0
2017-08-23 10:00:00,44.04,44.08,43.96,44.05,139176.0,40.3418,40.3785,40.2686,40.351,139176.0
2017-08-23 10:05:00,44.05,44.07,43.91,43.92,95532.0,40.351,40.3693,40.2228,40.2319,95532.0
2017-08-23 10:10:00,43.91,44.04,43.89,44.01,162011.0,40.2228,40.3418,40.2044,40.3144,162011.0
2017-08-23 10:15:00,44.01,44.11,44.0,44.08,119365.0,40.3144,40.406,40.3052,40.3785,119365.0
2017-08-23 10:20:00,44.08,44.13,44.01,44.02,95958.0,40.3785,40.4243,40.3144,40.3235,95958.0
2017-08-23 10:25:00,44.02,44.05,44.01,44.03,48819.0,40.3235,40.351,40.3144,40.3327,48819.0
2017-08-23 10:30:00,44.03,44.04,43.9,43.92,122709.0,40.3327,40.3418,40.2136,40.2319,122709.0
2017-08-23 10:35:00,43.92,43.93,43.88,43.9,118253.0,40.2319,40.2411,40.1953,40.2136,118253.0
2017-08-23 10:40:00,43.9,43.97,43.88,43.92,104253.0,40.2136,40.2777,40.1953,40.2319,104253.0
2017-08-23 10:45:00,43.93,44.01,43.92,43.99,127679.0,40.2411,40.3144,40.2319,40.296,127679.0
2017-08-23 10:50:00,44.0,44.0,43.92,43.95,107132.0,40.3052,40.3052,40.2319,40.2594,107132.0
2017-08-23 10:55:00,43.95,43.95,43.85,43.87,141394.0,40.2594,40.2594,40.1678,40.1861,141394.0
2017-08-23 11:00:00,43.87,43.95,43.86,43.92,135836.0,40.1861,40.2594,40.177,40.2319,135836.0
2017-08-23 11:05:00,43.92,43.98,43.9,43.97,87670.0,40.2319,40.2869,40.2136,40.2777,87670.0
2017-08-23 11:10:00,43.97,43.99,43.94,43.98,79072.0,40.2777,40.296,40.2502,40.2869,79072.0
2017-08-23 11:15:00,43.97,44.08,43.97,44.08,69856.0,40.2777,40.3785,40.2777,40.3785,69856.0
2017-08-23 11:20:00,44.08,44.13,44.05,44.08,88288.0,40.3785,40.4243,40.351,40.3785,88288.0
2017-08-23 11:25:00,44.08,44.09,44.06,44.08,45166.0,40.3785,40.3876,40.3602,40.3785,45166.0
2017-08-23 11:30:00,44.08,44.09,44.03,44.05,49524.0,40.3785,40.3876,40.3327,40.351,49524.0
2017-08-23 11:35:00,44.05,44.05,44.0,44.01,64994.0,40.351,40.351,40.3052,40.3144,64994.0
2017-08-23 11:40:00,44.01,44.04,43.95,43.96,80831.0,40.3144,40.3418,40.2594,40.2686,80831.0
2017-08-23 11:45:00,43.96,44.02,43.92,44.01,205819.0,40.2686,40.3235,40.2319,40.3144,205819.0
2017-08-23 11:50:00,44.01,44.03,43.98,44.02,74551.0,40.3144,40.3327,40.2869,40.3235,74551.0
2017-08-23 11:55:00,44.02,44.06,43.98,43.99,59778.0,40.3235,40.3602,40.2869,40.296,59778.0
2017-08-23 12:00:00,43.98,44.0,43.9,43.97,61475.0,40.2869,40.3052,40.2136,40.2777,61475.0
2017-08-23 12:05:00,43.97,44.01,43.93,43.99,47959.0,40.2777,40.3144,40.2411,40.296,47959.0
2017-08-23 12:10:00,43.99,44.02,43.95,43.96,50817.0,40.296,40.3235,40.2594,40.2686,50817.0
2017-08-23 12:15:00,43.97,44.03,43.96,44.01,51873.0,40.2777,40.3327,40.2686,40.3144,51873.0
2017-08-23 12:20:00,44.01,44.02,43.96,43.99,32124.0,40.3144,40.3235,40.2686,40.296,32124.0
2017-08-23 12:25:00,43.99,43.99,43.91,43.93,69504.0,40.296,40.296,40.2228,40.2411,69504.0
2017-08-23 12:30:00,43.92,43.99,43.92,43.98,18265.0,40.2319,40.296,40.2319,40.2869,18265.0
2017-08-23 12:35:00,43.99,44.0,43.95,43.98,36526.0,40.296,40.3052,40.2594,40.2869,36526.0
2017-08-23 12:40:00,43.97,43.99,43.93,43.99,39943.0,40.2777,40.296,40.2411,40.296,39943.0
2017-08-23 12:45:00,43.98,43.99,43.95,43.97,27335.0,40.2869,40.296,40.2594,40.2777,27335.0
2017-08-23 12:50:00,43.97,44.0,43.96,44.0,30988.0,40.2777,40.3052,40.2686,40.3052,30988.0
2017-08-23 12:55:00,44.0,44.08,43.99,44.08,45187.0,40.3052,40.3785,40.296,40.3785,45187.0
2017-08-23 13:00:00,44.08,44.11,44.05,44.05,54617.0,40.3785,40.406,40.351,40.351,54617.0
2017-08-23 13:05:00,44.05,44.07,44.02,44.07,33249.0,40.351,40.3693,40.3235,40.3693,33249.0
2017-08-23 13:10:00,44.07,44.11,44.06,44.11,44360.0,40.3693,40.406,40.3602,40.406,44360.0
2017-08-23 13:15:00,44.11,44.11,44.02,44.05,129868.0,40.406,40.406,40.3235,40.351,129868.0
2017-08-23 13:20:00,44.05,44.07,44.02,44.06,45878.0,40.351,40.3693,40.3235,40.3602,45878.0
2017-08-23 13:25:00,44.05,44.1,44.04,44.05,48995.0,40.351,40.3968,40.3418,40.351,48995.0
2017-08-23 13:30:00,44.05,44.06,44.03,44.05,19669.0,40.351,40.3602,40.3327,40.351,19669.0
2017-08-23 13:35:00,44.05,44.06,44.04,44.06,44330.0,40.351,40.3602,40.3418,40.3602,44330.0
2017-08-23 13:40:00,44.05,44.11,44.04,44.09,40380.0,40.351,40.406,40.3418,40.3876,40380.0
2017-08-23 13:45:00,44.08,44.09,44.03,44.03,27409.0,40.3785,40.3876,40.3327,40.3327,27409.0
2017-08-23 13:50:00,44.03,44.03,43.94,43.97,60271.0,40.3327,40.3327,40.2502,40.2777,60271.0
2017-08-23 13:55:00,43.97,44.04,43.95,44.02,48323.0,40.2777,40.3418,40.2594,40.3235,48323.0
2017-08-23 14:00:00,44.02,44.05,44.0,44.04,51664.0,40.3235,40.351,40.3052,40.3418,51664.0
2017-08-23 14:05:00,44.04,44.04,44.02,44.02,25501.0,40.3418,40.3418,40.3235,40.3235,25501.0
2017-08-23 14:10:00,44.02,44.1,44.02,44.08,114782.0,40.3235,40.3968,40.3235,40.3785,114782.0
2017-08-23 14:15:00,44.08,44.1,44.04,44.07,46382.0,40.3785,40.3968,40.3418,40.3693,46382.0
2017-08-23 14:20:00,44.07,44.08,44.04,44.05,50744.0,40.3693,40.3785,40.3418,40.351,50744.0
2017-08-23 14:25:00,44.05,44.06,44.01,44.02,61023.0,40.351,40.3602,40.3144,40.3235,61023.0
2017-08-23 14:30:00,44.02,44.08,44.0,44.07,81355.0,40.3235,40.3785,40.3052,40.3693,81355.0
2017-08-23 14:35:00,44.07,44.07,44.03,44.05,41288.0,40.3693,40.3693,40.3327,40.351,41288.0
2017-08-23 14:40:00,44.06,44.09,44.05,44.09,52224.0,40.3602,40.3876,40.351,40.3876,52224.0
2017-08-23 14:45:00,44.09,44.14,44.08,44.14,82486.0,40.3876,40.4334,40.3785,40.4334,82486.0
2017-08-23 14:50:00,44.14,44.17,44.13,44.14,34695.0,40.4334,40.4609,40.4243,40.4334,34695.0
2017-08-23 14:55:00,44.15,44.15,44.11,44.11,49645.0,40.4426,40.4426,40.406,40.406,49645.0
2017-08-23 15:00:00,44.11,44.12,44.07,44.08,44076.0,40.406,40.4151,40.3693,40.3785,44076.0
2017-08-23 15:05:00,44.07,44.1,44.06,44.07,53102.0,40.3693,40.3968,40.3602,40.3693,53102.0
2017-08-23 15:10:00,44.08,44.08,44.02,44.04,101698.0,40.3785,40.3785,40.3235,40.3418,101698.0
2017-08-23 15:15:00,44.04,44.04,44.0,44.02,61448.0,40.3418,40.3418,40.3052,40.3235,61448.0
2017-08-23 15:20:00,44.02,44.03,43.99,44.02,46924.0,40.3235,40.3327,40.296,40.3235,46924.0
2017-08-23 15:25:00,44.03,44.04,44.01,44.04,42827.0,40.3327,40.3418,40.3144,40.3418,42827.0
2017-08-23 15:30:00,44.04,44.05,44.03,44.04,48812.0,40.3418,40.351,40.3327,40.3418,48812.0
2017-08-23 15:35:00,44.04,44.14,44.02,44.14,169818.0,40.3418,40.4334,40.3235,40.4334,169818.0
2017-08-23 15:40:00,44.13,44.18,44.13,44.15,135745.0,40.4243,40.4701,40.4243,40.4426,135745.0
2017-08-23 15:45:00,44.15,44.16,44.09,44.11,103604.0,40.4426,40.4518,40.3876,40.406,103604.0
2017-08-23 15:50:00,44.11,44.11,44.03,44.04,196626.0,40.406,40.406,40.3327,40.3418,196626.0
2017-08-23 15:55:00,44.03,44.04,43.95,44.02,718815.0,40.3327,40.3418,40.2594,40.3235,718815.0
2017-08-24 09:30:00,44.3,44.31,44.05,44.25,247801.0,40.58,40.5892,40.351,40.5342,247801.0
2017-08-24 09:35:00,44.24,44.3,44.05,44.09,171254.0,40.525,40.58,40.351,40.3876,171254.0
2017-08-24 09:40:00,44.1,44.1,43.9,43.94,140279.0,40.3968,40.3968,40.2136,40.2502,140279.0
2017-08-24 09:45:00,43.95,44.0,43.87,43.87,81575.0,40.2594,40.3052,40.1861,40.1861,81575.0
2017-08-24 09:50:00,43.88,43.93,43.77,43.93,89358.0,40.1953,40.2411,40.0945,40.2411,89358.0
2017-08-24 09:55:00,43.93,43.94,43.81,43.85,68297.0,40.2411,40.2502,40.1312,40.1678,68297.0
2017-08-24 10:00:00,43.85,43.91,43.83,43.9,85797.0,40.1678,40.2228,40.1495,40.2136,85797.0
2017-08-24 10:05:00,43.91,43.91,43.71,43.78,115495.0,40.2228,40.2228,40.0396,40.1037,115495.0
2017-08-24 10:10:00,43.78,43.82,43.68,43.74,131860.0,40.1037,40.1403,40.0121,40.067,131860.0
2017-08-24 10:15:00,43.75,43.78,43.67,43.7,111005.0,40.0762,40.1037,40.0029,40.0304,111005.0
2017-08-24 10:20:00,43.7,43.76,43.67,43.72,238079.0,40.0304,40.0854,40.0029,40.0487,238079.0
2017-08-24 10:25:00,43.72,43.74,43.66,43.69,134955.0,40.0487,40.067,39.9938,40.0212,134955.0
2017-08-24 10:30:00,43.69,43.76,43.68,43.73,147049.0,40.0212,40.0854,40.0121,40.0579,147049.0
2017-08-24 10:35:00,43.73,43.81,43.71,43.79,211006.0,40.0579,40.1312,40.0396,40.1128,211006.0
2017-08-24 10:40:00,43.79,43.85,43.78,43.78,45052.0,40.1128,40.1678,40.1037,40.1037,45052.0
2017-08-24 10:45:00,43.79,43.84,43.73,43.76,57573.0,40.1128,40.1586,40.0579,40.0854,57573.0
2017-08-24 10:50:00,43.77,43.83,43.76,43.82,29334.0,40.0945,40.1495,40.0854,40.1403,29334.0
2017-08-24 10:55:00,43.81,43.89,43.77,43.79,48008.0,40.1312,40.2044,40.0945,40.1128,48008.0
2017-08-24 11:00:00,43.79,43.82,43.76,43.82,18698.0,40.1128,40.1403,40.0854,40.1403,18698.0
2017-08-24 11:05:00,43.82,43.85,43.81,43.84,32546.0,40.1403,40.1678,40.1312,40.1586,32546.0
2017-08-24 11:10:00,43.86,43.87,43.64,43.64,132578.0,40.177,40.1861,39.9754,39.9754,132578.0
2017-08-24 11:15:00,43.64,43.64,43.45,43.54,210472.0,39.9754,39.9754,39.8014,39.8838,210472.0
2017-08-24 11:20:00,43.55,43.62,43.44,43.6,120882.0,39.893,39.9571,39.7922,39.9388,120882.0
2017-08-24 11:25:00,43.61,43.61,43.46,43.49,114450.0,39.948,39.948,39.8105,39.838,114450.0
2017-08-24 11:30:00,43.49,43.5,43.25,43.3,215933.0,39.838,39.8472,39.6182,39.664,215933.0
2017-08-24 11:35:00,43.3,43.48,43.28,43.44,116029.0,39.664,39.8289,39.6457,39.7922,116029.0
2017-08-24 11:40:00,43.45,43.59,43.41,43.57,103490.0,39.8014,39.9296,39.7647,39.9113,103490.0
2017-08-24 11:45:00,43.57,43.67,43.55,43.62,68339.0,39.9113,40.0029,39.893,39.9571,68339.0
2017-08-24 11:50:00,43.63,43.63,43.54,43.56,139307.0,39.9663,39.9663,39.8838,39.9022,139307.0
2017-08-24 11:55:00,43.56,43.59,43.52,43.58,43181.0,39.9022,39.9296,39.8655,39.9205,43181.0
2017-08-24 12:00:00,43.59,43.6,43.49,43.51,135950.0,39.9296,39.9388,39.838,39.8563,135950.0
2017-08-24 12:05:00,43.51,43.53,43.41,43.45,64057.0,39.8563,39.8747,39.7647,39.8014,64057.0
2017-08-24 12:10:00,43.45,43.52,43.45,43.47,37013.0,39.8014,39.8655,39.8014,39.8197,37013.0
2017-08-24 12:15:00,43.48,43.51,43.42,43.5,38982.0,39.8289,39.8563,39.7739,39.8472,38982.0
2017-08-24 12:20:00,43.49,43.51,43.47,43.47,48322.0,39.838,39.8563,39.8197,39.8197,48322.0
2017-08-24 12:25:00,43.47,43.54,43.47,43.51,40821.0,39.8197,39.8838,39.8197,39.8563,40821.0
2017-08-24 12:30:00,43.51,43.57,43.5,43.51,46673.0,39.8563,39.9113,39.8472,39.8563,46673.0
2017-08-24 12:35:00,43.51,43.54,43.45,43.54,53414.0,39.8563,39.8838,39.8014,39.8838,53414.0
2017-08-24 12:40:00,43.53,43.57,43.52,43.55,27973.0,39.8747,39.9113,39.8655,39.893,27973.0
2017-08-24 12:45:00,43.54,43.6,43.51,43.59,47867.0,39.8838,39.9388,39.8563,39.9296,47867.0
2017-08-24 12:50:00,43.6,43.65,43.6,43.61,54653.0,39.9388,39.9846,39.9388,39.948,54653.0
2017-08-24 12:55:00,43.62,43.65,43.59,43.6,107016.0,39.9571,39.9846,39.9296,39.9388,107016.0
2017-08-24 13:00:00,43.59,43.62,43.58,43.59,31297.0,39.9296,39.9571,39.9205,39.9296,31297.0
2017-08-24 13:05:00,43.6,43.63,43.58,43.59,36344.0,39.9388,39.9663,39.9205,39.9296,36344.0
2017-08-24 13:10:00,43.58,43.71,43.54,43.65,177727.0,39.9205,40.0396,39.8838,39.9846,177727.0
2017-08-24 13:15:00,43.65,43.68,43.62,43.65,88961.0,39.9846,40.0121,39.9571,39.9846,88961.0
2017-08-24 13:20:00,43.65,43.65,43.61,43.63,41074.0,39.9846,39.9846,39.948,39.9663,41074.0
2017-08-24 13:25:00,43.64,43.67,43.63,43.65,28993.0,39.9754,40.0029,39.9663,39.9846,28993.0
2017-08-24 13:30:00,43.64,43.64,43.56,43.58,63857.0,39.9754,39.9754,39.9022,39.9205,63857.0
2017-08-24 13:35:00,43.59,43.6,43.53,43.57,42599.0,39.9296,39.9388,39.8747,39.9113,42599.0
2017-08-24 13:40:00,43.57,43.6,43.5,43.5,52938.0,39.9113,39.9388,39.8472,39.8472,52938.0
2017-08-24 13:45:00,43.5,43.56,43.5,43.54,39316.0,39.8472,39.9022,39.8472,39.8838,39316.0
2017-08-24 13:50:00,43.54,43.56,43.52,43.53,30020.0,39.8838,39.9022,39.8655,39.8747,30020.0
2017-08-24 13:55:00,43.52,43.6,43.52,43.56,32144.0,39.8655,39.9388,39.8655,39.9022,32144.0
2017-08-24 14:00:00,43.57,43.62,43.56,43.59,57609.0,39.9113,39.9571,39.9022,39.9296,57609.0
2017-08-24 14:05:00,43.58,43.59,43.5,43.55,50767.0,39.9205,39.9296,39.8472,39.893,50767.0
2017-08-24 14:10:00,43.56,43.57,43.46,43.53,49866.0,39.9022,39.9113,39.8105,39.8747,49866.0
2017-08-24 14:15:00,43.52,43.6,43.5,43.6,65570.0,39.8655,39.9388,39.8472,39.9388,65570.0
2017-08-24 14:20:00,43.59,43.63,43.57,43.63,48188.0,39.9296,39.9663,39.9113,39.9663,48188.0
2017-08-24 14:25:00,43.64,43.67,43.56,43.61,137855.0,39.9754,40.0029,39.9022,39.948,137855.0
2017-08-24 14:30:00,43.6,43.67,43.57,43.65,48426.0,39.9388,40.0029,39.9113,39.9846,48426.0
2017-08-24 14:35:00,43.65,43.67,43.61,43.63,196089.0,39.9846,40.0029,39.948,39.9663,196089.0
2017-08-24 14:40:00,43.63,43.65,43.62,43.63,53084.0,39.9663,39.9846,39.9571,39.9663,53084.0
2017-08-24 14:45:00,43.63,43.69,43.63,43.68,43271.0,39.9663,40.0212,39.9663,40.0121,43271.0
2017-08-24 14:50:00,43.67,43.74,43.67,43.74,47914.0,40.0029,40.067,40.0029,40.067,47914.0
2017-08-24 14:55:00,43.73,43.76,43.7,43.71,109148.0,40.0579,40.0854,40.0304,40.0396,109148.0
2017-08-24 15:00:00,43.72,43.74,43.67,43.73,182133.0,40.0487,40.067,40.0029,40.0579,182133.0
2017-08-24 15:05:00,43.74,43.77,43.71,43.73,61873.0,40.067,40.0945,40.0396,40.0579,61873.0
2017-08-24 15:10:00,43.73,43.79,43.72,43.77,39682.0,40.0579,40.1128,40.0487,40.0945,39682.0
2017-08-24 15:15:00,43.78,43.86,43.77,43.86,35789.0,40.1037,40.177,40.0945,40.177,35789.0
2017-08-24 15:20:00,43.85,43.86,43.79,43.85,92877.0,40.1678,40.177,40.1128,40.1678,92877.0
2017-08-24 15:25:00,43.84,43.87,43.79,43.81,221258.0,40.1586,40.1861,40.1128,40.1312,221258.0
2017-08-24 15:30:00,43.82,43.84,43.79,43.79,134561.0,40.1403,40.1586,40.1128,40.1128,134561.0
2017-08-24 15:35:00,43.79,43.86,43.77,43.85,138175.0,40.1128,40.177,40.0945,40.1678,138175.0
2017-08-24 15:40:00,43.86,43.89,43.75,43.79,102428.0,40.177,40.2044,40.0762,40.1128,102428.0
2017-08-24 15:45:00,43.8,43.82,43.76,43.78,96591.0,40.122,40.1403,40.0854,40.1037,96591.0
2017-08-24 15:50:00,43.77,43.78,43.67,43.74,263783.0,40.0945,40.1037,40.0029,40.067,263783.0
2017-08-24 15:55:00,43.75,43.76,43.7,43.73,399409.0,40.0762,40.0854,40.0304,40.0579,399409.0
2017-08-25 09:30:00,43.79,43.95,43.73,43.81,179646.0,40.1128,40.2594,40.0579,40.1312,179646.0
2017-08-25 09:35:00,43.83,43.88,43.64,43.64,116636.0,40.1495,40.1953,39.9754,39.9754,116636.0
2017-08-25 09:40:00,43.64,43.66,43.55,43.6,81902.0,39.9754,39.9938,39.893,39.9388,81902.0
2017-08-25 09:45:00,43.6,43.69,43.59,43.65,67256.0,39.9388,40.0212,39.9296,39.9846,67256.0
2017-08-25 09:50:00,43.65,43.81,43.6,43.78,115213.0,39.9846,40.1312,39.9388,40.1037,115213.0
2017-08-25 09:55:00,43.79,43.88,43.69,43.71,169487.0,40.1128,40.1953,40.0212,40.0396,169487.0
2017-08-25 10:00:00,43.71,43.82,43.7,43.75,100002.0,40.0396,40.1403,40.0304,40.0762,100002.0
2017-08-25 10:05:00,43.75,43.79,43.71,43.71,41831.0,40.0762,40.1128,40.0396,40.0396,41831.0
2017-08-25 10:10:00,43.72,43.82,43.72,43.75,88059.0,40.0487,40.1403,40.0487,40.0762,88059.0
2017-08-25 10:15:00,43.76,43.84,43.73,43.84,72942.0,40.0854,40.1586,40.0579,40.1586,72942.0
2017-08-25 10:20:00,43.85,43.86,43.74,43.78,59642.0,40.1678,40.177,40.067,40.1037,59642.0
2017-08-25 10:25:00,43.78,43.86,43.75,43.84,56848.0,40.1037,40.177,40.0762,40.1586,56848.0
2017-08-25 10:30:00,43.85,43.88,43.72,43.75,97689.0,40.1678,40.1953,40.0487,40.0762,97689.0
2017-08-25 10:35:00,43.75,43.89,43.74,43.83,77424.0,40.0762,40.2044,40.067,40.1495,77424.0
2017-08-25 10:40:00,43.83,43.84,43.73,43.74,43677.0,40.1495,40.1586,40.0579,40.067,43677.0
2017-08-25 10:45:00,43.73,43.75,43.64,43.65,81678.0,40.0579,40.0762,39.9754,39.9846,81678.0
2017-08-25 10:50:00,43.65,43.69,43.59,43.67,64814.0,39.9846,40.0212,39.9296,40.0029,64814.0
2017-08-25 10:55:00,43.67,43.69,43.57,43.57,40901.0,40.0029,40.0212,39.9113,39.9113,40901.0
2017-08-25 11:00:00,43.57,43.58,43.47,43.49,135340.0,39.9113,39.9205,39.8197,39.838,135340.0
2017-08-25 11:05:00,43.49,43.49,43.41,43.48,52459.0,39.838,39.838,39.7647,39.8289,52459.0
2017-08-25 11:10:00,43.48,43.55,43.35,43.37,163987.0,39.8289,39.893,39.7098,39.7281,163987.0
2017-08-25 11:15:00,43.36,43.38,43.3,43.36,82555.0,39.7189,39.7373,39.664,39.7189,82555.0
2017-08-25 11:20:00,43.36,43.42,43.33,43.33,87681.0,39.7189,39.7739,39.6915,39.6915,87681.0
2017-08-25 11:25:00,43.34,43.36,43.28,43.28,111353.0,39.7006,39.7189,39.6457,39.6457,111353.0
2017-08-25 11:30:00,43.28,43.29,43.12,43.14,189461.0,39.6457,39.6548,39.4991,39.5174,189461.0
2017-08-25 11:35:00,43.13,43.29,43.12,43.2,70731.0,39.5083,39.6548,39.4991,39.5724,70731.0
2017-08-25 11:40:00,43.2,43.35,43.19,43.34,126753.0,39.5724,39.7098,39.5632,39.7006,126753.0
2017-08-25 11:45:00,43.33,43.41,43.31,43.39,34014.0,39.6915,39.7647,39.6731,39.7464,34014.0
2017-08-25 11:50:00,43.39,43.41,43.32,43.38,29456.0,39.7464,39.7647,39.6823,39.7373,29456.0
2017-08-25 11:55:00,43.37,43.39,43.34,43.38,38540.0,39.7281,39.7464,39.7006,39.7373,38540.0
2017-08-25 12:00:00,43.38,43.45,43.37,43.45,26476.0,39.7373,39.8014,39.7281,39.8014,26476.0
2017-08-25 12:05:00,43.45,43.46,43.4,43.44,41139.0,39.8014,39.8105,39.7556,39.7922,41139.0
2017-08-25 12:10:00,43.44,43.5,43.43,43.48,28648.0,39.7922,39.8472,39.7831,39.8289,28648.0
2017-08-25 12:15:00,43.47,43.47,43.38,43.43,31004.0,39.8197,39.8197,39.7373,39.7831,31004.0
2017-08-25 12:20:00,43.44,43.44,43.38,43.4,26527.0,39.7922,39.7922,39.7373,39.7556,26527.0
2017-08-25 12:25:00,43.4,43.43,43.39,43.41,20500.0,39.7556,39.7831,39.7464,39.7647,20500.0
2017-08-25 12:30:00,43.41,43.45,43.38,43.4,19573.0,39.7647,39.8014,39.7373,39.7556,19573.0
2017-08-25 12:35:00,43.41,43.46,43.36,43.43,29867.0,39.7647,39.8105,39.7189,39.7831,29867.0
2017-08-25 12:40:00,43.43,43.45,43.41,43.42,18795.0,39.7831,39.8014,39.7647,39.7739,18795.0
2017-08-25 12:45:00,43.42,43.45,43.38,43.39,26028.0,39.7739,39.8014,39.7373,39.7464,26028.0
2017-08-25 12:50:00,43.39,43.44,43.39,43.44,17782.0,39.7464,39.7922,39.7464,39.7922,17782.0
2017-08-25 12:55:00,43.44,43.44,43.39,43.41,19243.0,39.7922,39.7922,39.7464,39.7647,19243.0
2017-08-25 13:00:00,43.41,43.46,43.41,43.45,38646.0,39.7647,39.8105,39.7647,39.8014,38646.0
2017-08-25 13:05:00,43.44,43.48,43.43,43.48,28990.0,39.7922,39.8289,39.7831,39.8289,28990.0
2017-08-25 13:10:00,43.47,43.53,43.46,43.51,31391.0,39.8197,39.8747,39.8105,39.8563,31391.0
2017-08-25 13:15:00,43.51,43.57,43.5,43.52,73758.0,39.8563,39.9113,39.8472,39.8655,73758.0
2017-08-25 13:20:00,43.52,43.52,43.48,43.51,39870.0,39.8655,39.8655,39.8289,39.8563,39870.0
2017-08-25 13:25:00,43.51,43.52,43.49,43.51,29279.0,39.8563,39.8655,39.838,39.8563,29279.0
2017-08-25 13:30:00,43.51,43.51,43.44,43.44,29016.0,39.8563,39.8563,39.7922,39.7922,29016.0
2017-08-25 13:35:00,43.44,43.45,43.42,43.43,16201.0,39.7922,39.8014,39.7739,39.7831,16201.0
2017-08-25 13:40:00,43.44,43.47,43.43,43.47,19223.0,39.7922,39.8197,39.7831,39.8197,19223.0
2017-08-25 13:45:00,43.47,43.48,43.43,43.44,29544.0,39.8197,39.8289,39.7831,39.7922,29544.0
2017-08-25 13:50:00,43.43,43.46,43.43,43.46,13669.0,39.7831,39.8105,39.7831,39.8105,13669.0
2017-08-25 13:55:00,43.45,43.45,43.38,43.4,34225.0,39.8014,39.8014,39.7373,39.7556,34225.0
2017-08-25 14:00:00,43.4,43.43,43.39,43.43,27250.0,39.7556,39.7831,39.7464,39.7831,27250.0
2017-08-25 14:05:00,43.43,43.48,43.42,43.46,23827.0,39.7831,39.8289,39.7739,39.8105,23827.0
2017-08-25 14:10:00,43.46,43.52,43.45,43.52,50636.0,39.8105,39.8655,39.8014,39.8655,50636.0
2017-08-25 14:15:00,43.52,43.54,43.48,43.48,56646.0,39.8655,39.8838,39.8289,39.8289,56646.0
2017-08-25 14:20:00,43.49,43.54,43.46,43.5,68193.0,39.838,39.8838,39.8105,39.8472,68193.0
2017-08-25 14:25:00,43.5,43.5,43.45,43.48,33406.0,39.8472,39.8472,39.8014,39.8289,33406.0
2017-08-25 14:30:00,43.48,43.49,43.46,43.46,22768.0,39.8289,39.838,39.8105,39.8105,22768.0
2017-08-25 14:35:00,43.46,43.49,43.45,43.48,23129.0,39.8105,39.838,39.8014,39.8289,23129.0
2017-08-25 14:40:00,43.48,43.5,43.47,43.49,22448.0,39.8289,39.8472,39.8197,39.838,22448.0
2017-08-25 14:45:00,43.49,43.49,43.46,43.48,25587.0,39.838,39.838,39.8105,39.8289,25587.0
2017-08-25 14:50:00,43.47,43.47,43.45,43.45,28219.0,39.8197,39.8197,39.8014,39.8014,28219.0
2017-08-25 14:55:00,43.45,43.46,43.44,43.45,20708.0,39.8014,39.8105,39.7922,39.8014,20708.0
2017-08-25 15:00:00,43.45,43.46,43.36,43.38,57363.0,39.8014,39.8105,39.7189,39.7373,57363.0
2017-08-25 15:05:00,43.38,43.43,43.37,43.42,42753.0,39.7373,39.7831,39.7281,39.7739,42753.0
2017-08-25 15:10:00,43.43,43.5,43.42,43.45,48622.0,39.7831,39.8472,39.7739,39.8014,48622.0
2017-08-25 15:15:00,43.45,43.47,43.41,43.45,43230.0,39.8014,39.8197,39.7647,39.8014,43230.0
2017-08-25 15:20:00,43.46,43.47,43.4,43.4,40719.0,39.8105,39.8197,39.7556,39.7556,40719.0
2017-08-25 15:25:00,43.41,43.41,43.38,43.41,37096.0,39.7647,39.7647,39.7373,39.7647,37096.0
2017-08-25 15:30:00,43.42,43.42,43.38,43.41,54207.0,39.7739,39.7739,39.7373,39.7647,54207.0
2017-08-25 15:35:00,43.41,43.45,43.4,43.41,56179.0,39.7647,39.8014,39.7556,39.7647,56179.0
2017-08-25 15:40:00,43.41,43.44,43.37,43.37,105981.0,39.7647,39.7922,39.7281,39.7281,105981.0
2017-08-25 15:45:00,43.38,43.41,43.35,43.4,75998.0,39.7373,39.7647,39.7098,39.7556,75998.0
2017-08-25 15:50:00,43.4,43.4,43.3,43.37,227506.0,39.7556,39.7556,39.664,39.7281,227506.0
2017-08-25 15:55:00,43.37,43.38,43.28,43.31,285291.0,39.7281,39.7373,39.6457,39.6731,285291.0
2017-08-28 09:30:00,43.36,43.66,43.36,43.62,199541.0,39.7189,39.9938,39.7189,39.9571,199541.0
2017-08-28 09:35:00,43.63,43.65,43.43,43.47,83137.0,39.9663,39.9846,39.7831,39.8197,83137.0
2017-08-28 09:40:00,43.47,43.57,43.46,43.52,82610.0,39.8197,39.9113,39.8105,39.8655,82610.0
2017-08-28 09:45:00,43.52,43.54,43.46,43.51,38273.0,39.8655,39.8838,39.8105,39.8563,38273.0
2017-08-28 09:50:00,43.51,43.54,43.44,43.47,81648.0,39.8563,39.8838,39.7922,39.8197,81648.0
2017-08-28 09:55:00,43.47,43.55,43.46,43.5,71024.0,39.8197,39.893,39.8105,39.8472,71024.0
2017-08-28 10:00:00,43.5,43.58,43.46,43.54,81698.0,39.8472,39.9205,39.8105,39.8838,81698.0
2017-08-28 10:05:00,43.54,43.64,43.53,43.58,160595.0,39.8838,39.9754,39.8747,39.9205,160595.0
2017-08-28 10:10:00,43.58,43.65,43.57,43.65,94113.0,39.9205,39.9846,39.9113,39.9846,94113.0
2017-08-28 10:15:00,43.65,43.68,43.61,43.68,87446.0,39.9846,40.0121,39.948,40.0121,87446.0
2017-08-28 10:20:00,43.68,43.73,43.61,43.66,145784.0,40.0121,40.0579,39.948,39.9938,145784.0
2017-08-28 10:25:00,43.67,43.7,43.57,43.61,51212.0,40.0029,40.0304,39.9113,39.948,51212.0
2017-08-28 10:30:00,43.61,43.62,43.55,43.59,37394.0,39.948,39.9571,39.893,39.9296,37394.0
2017-08-28 10:35:00,43.6,43.67,43.59,43.62,69127.0,39.9388,40.0029,39.9296,39.9571,69127.0
2017-08-28 10:40:00,43.62,43.64,43.56,43.59,86777.0,39.9571,39.9754,39.9022,39.9296,86777.0
2017-08-28 10:45:00,43.59,43.63,43.54,43.63,38591.0,39.9296,39.9663,39.8838,39.9663,38591.0
2017-08-28 10:50:00,43.63,43.65,43.59,43.61,113654.0,39.9663,39.9846,39.9296,39.948,113654.0
2017-08-28 10:55:00,43.61,43.64,43.58,43.61,44044.0,39.948,39.9754,39.9205,39.948,44044.0
2017-08-28 11:00:00,43.62,43.65,43.59,43.59,77845.0,39.9571,39.9846,39.9296,39.9296,77845.0
2017-08-28 11:05:00,43.6,43.6,43.54,43.58,44971.0,39.9388,39.9388,39.8838,39.9205,44971.0
2017-08-28 11:10:00,43.58,43.61,43.55,43.56,34703.0,39.9205,39.948,39.893,39.9022,34703.0
2017-08-28 11:15:00,43.56,43.61,43.53,43.59,46991.0,39.9022,39.948,39.8747,39.9296,46991.0
2017-08-28 11:20:00,43.59,43.64,43.54,43.55,54260.0,39.9296,39.9754,39.8838,39.893,54260.0
2017-08-28 11:25:00,43.56,43.56,43.5,43.52,62031.0,39.9022,39.9022,39.8472,39.8655,62031.0
2017-08-28 11:30:00,43.52,43.56,43.52,43.54,44956.0,39.8655,39.9022,39.8655,39.8838,44956.0
2017-08-28 11:35:00,43.54,43.56,43.51,43.55,33841.0,39.8838,39.9022,39.8563,39.893,33841.0
2017-08-28 11:40:00,43.55,43.6,43.52,43.59,26668.0,39.893,39.9388,39.8655,39.9296,26668.0
2017-08-28 11:45:00,43.6,43.61,43.58,43.61,38238.0,39.9388,39.948,39.9205,39.948,38238.0
2017-08-28 11:50:00,43.61,43.65,43.59,43.6,95002.0,39.948,39.9846,39.9296,39.9388,95002.0
2017-08-28 11:55:00,43.61,43.62,43.57,43.6,46157.0,39.948,39.9571,39.9113,39.9388,46157.0
2017-08-28 12:00:00,43.6,43.65,43.58,43.6,40606.0,39.9388,39.9846,39.9205,39.9388,40606.0
2017-08-28 12:05:00,43.6,43.61,43.52,43.52,33376.0,39.9388,39.948,39.8655,39.8655,33376.0
2017-08-28 12:10:00,43.52,43.6,43.52,43.59,38151.0,39.8655,39.9388,39.8655,39.9296,38151.0
2017-08-28 12:15:00,43.59,43.59,43.55,43.56,31071.0,39.9296,39.9296,39.893,39.9022,31071.0
2017-08-28 12:20:00,43.57,43.58,43.5,43.52,35783.0,39.9113,39.9205,39.8472,39.8655,35783.0
2017-08-28 12:25:00,43.52,43.55,43.49,43.51,35619.0,39.8655,39.893,39.838,39.8563,35619.0
2017-08-28 12:30:00,43.51,43.56,43.49,43.54,27186.0,39.8563,39.9022,39.838,39.8838,27186.0
2017-08-28 12:35:00,43.53,43.58,43.53,43.58,38025.0,39.8747,39.9205,39.8747,39.9205,38025.0
2017-08-28 12:40:00,43.57,43.58,43.48,43.5,36495.0,39.9113,39.9205,39.8289,39.8472,36495.0
2017-08-28 12:45:00,43.5,43.56,43.47,43.54,29795.0,39.8472,39.9022,39.8197,39.8838,29795.0
2017-08-28 12:50:00,43.54,43.58,43.52,43.57,25279.0,39.8838,39.9205,39.8655,39.9113,25279.0
2017-08-28 12:55:00,43.57,43.59,43.52,43.53,49321.0,39.9113,39.9296,39.8655,39.8747,49321.0
2017-08-28 13:00:00,43.53,43.56,43.53,43.55,37912.0,39.8747,39.9022,39.8747,39.893,37912.0
2017-08-28 13:05:00,43.55,43.57,43.54,43.55,22664.0,39.893,39.9113,39.8838,39.893,22664.0
2017-08-28 13:10:00,43.56,43.58,43.51,43.52,63154.0,39.9022,39.9205,39.8563,39.8655,63154.0
2017-08-28 13:15:00,43.52,43.55,43.51,43.54,102556.0,39.8655,39.893,39.8563,39.8838,102556.0
2017-08-28 13:20:00,43.54,43.6,43.54,43.58,34813.0,39.8838,39.9388,39.8838,39.9205,34813.0
2017-08-28 13:25:00,43.57,43.62,43.57,43.61,27218.0,39.9113,39.9571,39.9113,39.948,27218.0
2017-08-28 13:30:00,43.61,43.62,43.59,43.59,19141.0,39.948,39.9571,39.9296,39.9296,19141.0
2017-08-28 13:35:00,43.59,43.63,43.58,43.58,71086.0,39.9296,39.9663,39.9205,39.9205,71086.0
2017-08-28 13:40:00,43.58,43.61,43.55,43.55,82236.0,39.9205,39.948,39.893,39.893,82236.0
2017-08-28 13:45:00,43.55,43.6,43.55,43.57,45698.0,39.893,39.9388,39.893,39.9113,45698.0
2017-08-28 13:50:00,43.57,43.59,43.55,43.59,29445.0,39.9113,39.9296,39.893,39.9296,29445.0
2017-08-28 13:55:00,43.59,43.62,43.57,43.61,76498.0,39.9296,39.9571,39.9113,39.948,76498.0
2017-08-28 14:00:00,43.61,43.61,43.57,43.59,39235.0,39.948,39.948,39.9113,39.9296,39235.0
2017-08-28 14:05:00,43.59,43.59,43.56,43.57,21334.0,39.9296,39.9296,39.9022,39.9113,21334.0
2017-08-28 14:10:00,43.57,43.67,43.57,43.65,52031.0,39.9113,40.0029,39.9113,39.9846,52031.0
2017-08-28 14:15:00,43.65,43.66,43.6,43.61,36223.0,39.9846,39.9938,39.9388,39.948,36223.0
2017-08-28 14:20:00,43.61,43.62,43.59,43.61,34713.0,39.948,39.9571,39.9296,39.948,34713.0
2017-08-28 14:25:00,43.61,43.62,43.56,43.57,42604.0,39.948,39.9571,39.9022,39.9113,42604.0
2017-08-28 14:30:00,43.56,43.57,43.54,43.57,26618.0,39.9022,39.9113,39.8838,39.9113,26618.0
2017-08-28 14:35:00,43.57,43.59,43.55,43.58,34741.0,39.9113,39.9296,39.893,39.9205,34741.0
2017-08-28 14:40:00,43.59,43.63,43.58,43.6,30054.0,39.9296,39.9663,39.9205,39.9388,30054.0
2017-08-28 14:45:00,43.61,43.62,43.6,43.62,15835.0,39.948,39.9571,39.9388,39.9571,15835.0
2017-08-28 14:50:00,43.62,43.63,43.59,43.59,57052.0,39.9571,39.9663,39.9296,39.9296,57052.0
2017-08-28 14:55:00,43.59,43.65,43.59,43.63,37695.0,39.9296,39.9846,39.9296,39.9663,37695.0
2017-08-28 15:00:00,43.63,43.66,43.61,43.63,46427.0,39.9663,39.9938,39.948,39.9663,46427.0
2017-08-28 15:05:00,43.64,43.64,43.61,43.62,61958.0,39.9754,39.9754,39.948,39.9571,61958.0
2017-08-28 15:10:00,43.63,43.64,43.58,43.59,78909.0,39.9663,39.9754,39.9205,39.9296,78909.0
2017-08-28 15:15:00,43.58,43.62,43.56,43.61,47817.0,39.9205,39.9571,39.9022,39.948,47817.0
2017-08-28 15:20:00,43.61,43.65,43.61,43.65,48360.0,39.948,39.9846,39.948,39.9846,48360.0
2017-08-28 15:25:00,43.65,43.66,43.59,43.62,78659.0,39.9846,39.9938,39.9296,39.9571,78659.0
2017-08-28 15:30:00,43.62,43.65,43.59,43.61,62665.0,39.9571,39.9846,39.9296,39.948,62665.0
2017-08-28 15:35:00,43.6,43.62,43.58,43.62,62721.0,39.9388,39.9571,39.9205,39.9571,62721.0
2017-08-28 15:40:00,43.62,43.65,43.61,43.64,65441.0,39.9571,39.9846,39.948,39.9754,65441.0
2017-08-28 15:45:00,43.64,43.66,43.6,43.61,60352.0,39.9754,39.9938,39.9388,39.948,60352.0
2017-08-28 15:50:00,43.61,43.65,43.59,43.59,116081.0,39.948,39.9846,39.9296,39.9296,116081.0
2017-08-28 15:55:00,43.59,43.65,43.59,43.64,237094.0,39.9296,39.9846,39.9296,39.9754,237094.0
2017-08-29 09:30:00,43.02,43.2,42.93,43.18,308218.0,39.4075,39.5724,39.3251,39.5541,308218.0
2017-08-29 09:35:00,43.19,43.42,43.16,43.29,163389.0,39.5632,39.7739,39.5357,39.6548,163389.0
2017-08-29 09:40:00,43.28,43.4,43.25,43.32,95404.0,39.6457,39.7556,39.6182,39.6823,95404.0
2017-08-29 09:45:00,43.33,43.52,43.33,43.48,77692.0,39.6915,39.8655,39.6915,39.8289,77692.0
2017-08-29 09:50:00,43.48,43.5,43.42,43.42,61037.0,39.8289,39.8472,39.7739,39.7739,61037.0
2017-08-29 09:55:00,43.42,43.54,43.4,43.53,63205.0,39.7739,39.8838,39.7556,39.8747,63205.0
2017-08-29 10:00:00,43.53,43.55,43.43,43.52,69689.0,39.8747,39.893,39.7831,39.8655,69689.0
2017-08-29 10:05:00,43.52,43.52,43.38,43.43,64146.0,39.8655,39.8655,39.7373,39.7831,64146.0
2017-08-29 10:10:00,43.43,43.48,43.4,43.48,38975.0,39.7831,39.8289,39.7556,39.8289,38975.0
2017-08-29 10:15:00,43.48,43.51,43.42,43.48,57381.0,39.8289,39.8563,39.7739,39.8289,57381.0
2017-08-29 10:20:00,43.48,43.5,43.41,43.44,59970.0,39.8289,39.8472,39.7647,39.7922,59970.0
2017-08-29 10:25:00,43.43,43.53,43.43,43.52,63990.0,39.7831,39.8747,39.7831,39.8655,63990.0
2017-08-29 10:30:00,43.52,43.61,43.51,43.58,173183.0,39.8655,39.948,39.8563,39.9205,173183.0
2017-08-29 10:35:00,43.58,43.66,43.56,43.65,44172.0,39.9205,39.9938,39.9022,39.9846,44172.0
2017-08-29 10:40:00,43.64,43.8,43.64,43.8,122417.0,39.9754,40.122,39.9754,40.122,122417.0
2017-08-29 10:45:00,43.8,43.86,43.78,43.79,132975.0,40.122,40.177,40.1037,40.1128,132975.0
2017-08-29 10:50:00,43.79,43.94,43.77,43.87,77342.0,40.1128,40.2502,40.0945,40.1861,77342.0
2017-08-29 10:55:00,43.87,43.94,43.83,43.84,90167.0,40.1861,40.2502,40.1495,40.1586,90167.0
2017-08-29 11:00:00,43.84,43.88,43.78,43.88,65050.0,40.1586,40.1953,40.1037,40.1953,65050.0
2017-08-29 11:05:00,43.89,43.95,43.83,43.94,58491.0,40.2044,40.2594,40.1495,40.2502,58491.0
2017-08-29 11:10:00,43.94,43.94,43.8,43.81,71755.0,40.2502,40.2502,40.122,40.1312,71755.0
2017-08-29 11:15:00,43.82,43.94,43.81,43.93,85378.0,40.1403,40.2502,40.1312,40.2411,85378.0
2017-08-29 11:20:00,43.92,43.93,43.81,43.82,59069.0,40.2319,40.2411,40.1312,40.1403,59069.0
2017-08-29 11:25:00,43.82,43.82,43.74,43.76,76363.0,40.1403,40.1403,40.067,40.0854,76363.0
2017-08-29 11:30:00,43.77,43.84,43.77,43.82,64502.0,40.0945,40.1586,40.0945,40.1403,64502.0
2017-08-29 11:35:00,43.83,43.87,43.81,43.86,67358.0,40.1495,40.1861,40.1312,40.177,67358.0
2017-08-29 11:40:00,43.85,43.89,43.82,43.88,40029.0,40.1678,40.2044,40.1403,40.1953,40029.0
2017-08-29 11:45:00,43.87,43.91,43.84,43.85,61513.0,40.1861,40.2228,40.1586,40.1678,61513.0
2017-08-29 11:50:00,43.86,43.9,43.84,43.87,34744.0,40.177,40.2136,40.1586,40.1861,34744.0
2017-08-29 11:55:00,43.87,43.92,43.85,43.87,60064.0,40.1861,40.2319,40.1678,40.1861,60064.0
2017-08-29 12:00:00,43.87,43.89,43.85,43.86,30442.0,40.1861,40.2044,40.1678,40.177,30442.0
2017-08-29 12:05:00,43.87,43.95,43.85,43.94,82988.0,40.1861,40.2594,40.1678,40.2502,82988.0
2017-08-29 12:10:00,43.95,44.0,43.92,43.92,72908.0,40.2594,40.3052,40.2319,40.2319,72908.0
2017-08-29 12:15:00,43.92,43.93,43.88,43.89,88916.0,40.2319,40.2411,40.1953,40.2044,88916.0
2017-08-29 12:20:00,43.89,43.92,43.88,43.89,71874.0,40.2044,40.2319,40.1953,40.2044,71874.0
2017-08-29 12:25:00,43.88,43.93,43.88,43.91,56513.0,40.1953,40.2411,40.1953,40.2228,56513.0
2017-08-29 12:30:00,43.91,43.97,43.9,43.97,81634.0,40.2228,40.2777,40.2136,40.2777,81634.0
2017-08-29 12:35:00,43.97,43.99,43.96,43.99,22910.0,40.2777,40.296,40.2686,40.296,22910.0
2017-08-29 12:40:00,43.98,44.04,43.98,44.03,55738.0,40.2869,40.3418,40.2869,40.3327,55738.0
2017-08-29 12:45:00,44.02,44.07,44.02,44.06,50163.0,40.3235,40.3693,40.3235,40.3602,50163.0
2017-08-29 12:50:00,44.06,44.09,44.04,44.04,51113.0,40.3602,40.3876,40.3418,40.3418,51113.0
2017-08-29 12:55:00,44.05,44.09,44.03,44.08,46078.0,40.351,40.3876,40.3327,40.3785,46078.0
2017-08-29 13:00:00,44.08,44.1,44.01,44.02,43084.0,40.3785,40.3968,40.3144,40.3235,43084.0
2017-08-29 13:05:00,44.02,44.09,44.02,44.09,34926.0,40.3235,40.3876,40.3235,40.3876,34926.0
2017-08-29 13:10:00,44.09,44.1,44.0,44.02,55972.0,40.3876,40.3968,40.3052,40.3235,55972.0
2017-08-29 13:15:00,44.02,44.02,43.91,43.91,77477.0,40.3235,40.3235,40.2228,40.2228,77477.0
2017-08-29 13:20:00,43.92,43.98,43.9,43.98,39995.0,40.2319,40.2869,40.2136,40.2869,39995.0
2017-08-29 13:25:00,43.97,43.98,43.92,43.95,60408.0,40.2777,40.2869,40.2319,40.2594,60408.0
2017-08-29 13:30:00,43.95,44.0,43.9,43.9,54919.0,40.2594,40.3052,40.2136,40.2136,54919.0
2017-08-29 13:35:00,43.9,43.93,43.86,43.91,75699.0,40.2136,40.2411,40.177,40.2228,75699.0
2017-08-29 13:40:00,43.91,43.97,43.91,43.97,39126.0,40.2228,40.2777,40.2228,40.2777,39126.0
2017-08-29 13:45:00,43.97,43.97,43.93,43.94,15290.0,40.2777,40.2777,40.2411,40.2502,15290.0
2017-08-29 13:50:00,43.94,43.96,43.92,43.96,23145.0,40.2502,40.2686,40.2319,40.2686,23145.0
2017-08-29 13:55:00,43.96,43.97,43.92,43.97,54157.0,40.2686,40.2777,40.2319,40.2777,54157.0
2017-08-29 14:00:00,43.97,44.01,43.96,43.99,34555.0,40.2777,40.3144,40.2686,40.296,34555.0
2017-08-29 14:05:00,44.0,44.03,43.98,44.02,28386.0,40.3052,40.3327,40.2869,40.3235,28386.0
2017-08-29 14:10:00,44.02,44.03,43.99,44.02,27287.0,40.3235,40.3327,40.296,40.3235,27287.0
2017-08-29 14:15:00,44.02,44.06,44.02,44.04,44734.0,40.3235,40.3602,40.3235,40.3418,44734.0
2017-08-29 14:20:00,44.04,44.06,44.03,44.05,45560.0,40.3418,40.3602,40.3327,40.351,45560.0
2017-08-29 14:25:00,44.05,44.06,43.98,43.98,58244.0,40.351,40.3602,40.2869,40.2869,58244.0
2017-08-29 14:30:00,43.98,44.0,43.96,43.98,57789.0,40.2869,40.3052,40.2686,40.2869,57789.0
2017-08-29 14:35:00,43.98,44.0,43.96,43.98,41364.0,40.2869,40.3052,40.2686,40.2869,41364.0
2017-08-29 14:40:00,43.98,44.02,43.97,44.01,72635.0,40.2869,40.3235,40.2777,40.3144,72635.0
2017-08-29 14:45:00,44.01,44.03,43.98,44.03,83041.0,40.3144,40.3327,40.2869,40.3327,83041.0
2017-08-29 14:50:00,44.03,44.04,44.0,44.02,38927.0,40.3327,40.3418,40.3052,40.3235,38927.0
2017-08-29 14:55:00,44.02,44.07,44.01,44.06,36970.0,40.3235,40.3693,40.3144,40.3602,36970.0
2017-08-29 15:00:00,44.06,44.06,44.02,44.05,34048.0,40.3602,40.3602,40.3235,40.351,34048.0
2017-08-29 15:05:00,44.06,44.08,44.0,44.08,119232.0,40.3602,40.3785,40.3052,40.3785,119232.0
2017-08-29 15:10:00,44.07,44.17,44.07,44.17,127216.0,40.3693,40.4609,40.3693,40.4609,127216.0
2017-08-29 15:15:00,44.17,44.19,44.13,44.16,72842.0,40.4609,40.4792,40.4243,40.4518,72842.0
2017-08-29 15:20:00,44.16,44.16,44.1,44.13,69697.0,40.4518,40.4518,40.3968,40.4243,69697.0
2017-08-29 15:25:00,44.12,44.15,44.11,44.11,63528.0,40.4151,40.4426,40.406,40.406,63528.0
2017-08-29 15:30:00,44.11,44.12,44.03,44.05,189676.0,40.406,40.4151,40.3327,40.351,189676.0
2017-08-29 15:35:00,44.04,44.05,44.0,44.04,157936.0,40.3418,40.351,40.3052,40.3418,157936.0
2017-08-29 15:40:00,44.04,44.07,44.03,44.05,73489.0,40.3418,40.3693,40.3327,40.351,73489.0
2017-08-29 15:45:00,44.05,44.06,44.04,44.04,81019.0,40.351,40.3602,40.3418,40.3418,81019.0
2017-08-29 15:50:00,44.04,44.07,44.03,44.04,122331.0,40.3418,40.3693,40.3327,40.3418,122331.0
2017-08-29 15:55:00,44.04,44.06,43.99,44.03,272886.0,40.3418,40.3602,40.296,40.3327,272886.0
2017-08-30 09:30:00,44.0,44.25,43.99,44.06,215833.0,40.3052,40.5342,40.296,40.3602,215833.0
2017-08-30 09:35:00,44.07,44.31,44.02,44.28,143479.0,40.3693,40.5892,40.3235,40.5617,143479.0
2017-08-30 09:40:00,44.29,44.45,44.29,44.33,112144.0,40.5709,40.7174,40.5709,40.6075,112144.0
2017-08-30 09:45:00,44.34,44.52,44.32,44.51,124743.0,40.6167,40.7815,40.5983,40.7724,124743.0
2017-08-30 09:50:00,44.51,44.51,44.37,44.42,66285.0,40.7724,40.7724,40.6441,40.6899,66285.0
2017-08-30 09:55:00,44.42,44.62,44.42,44.57,130174.0,40.6899,40.8731,40.6899,40.8273,130174.0
2017-08-30 10:00:00,44.57,44.59,44.47,44.54,88919.0,40.8273,40.8457,40.7357,40.7999,88919.0
2017-08-30 10:05:00,44.55,44.56,44.47,44.55,66027.0,40.809,40.8182,40.7357,40.809,66027.0
2017-08-30 10:10:00,44.55,44.61,44.55,44.57,62670.0,40.809,40.864,40.809,40.8273,62670.0
2017-08-30 10:15:00,44.57,44.6,44.56,44.58,60647.0,40.8273,40.8548,40.8182,40.8365,60647.0
2017-08-30 10:20:00,44.58,44.58,44.48,44.48,80158.0,40.8365,40.8365,40.7449,40.7449,80158.0
2017-08-30 10:25:00,44.48,44.59,44.44,44.59,74209.0,40.7449,40.8457,40.7083,40.8457,74209.0
2017-08-30 10:30:00,44.6,44.6,44.56,44.57,75795.0,40.8548,40.8548,40.8182,40.8273,75795.0
2017-08-30 10:35:00,44.57,44.58,44.46,44.49,87499.0,40.8273,40.8365,40.7266,40.7541,87499.0
2017-08-30 10:40:00,44.49,44.52,44.45,44.51,47004.0,40.7541,40.7815,40.7174,40.7724,47004.0
2017-08-30 10:45:00,44.52,44.58,44.48,44.57,54745.0,40.7815,40.8365,40.7449,40.8273,54745.0
2017-08-30 10:50:00,44.57,44.6,44.55,44.59,53693.0,40.8273,40.8548,40.809,40.8457,53693.0
2017-08-30 10:55:00,44.59,44.67,44.59,44.66,67822.0,40.8457,40.9189,40.8457,40.9098,67822.0
2017-08-30 11:00:00,44.66,44.68,44.62,44.67,43002.0,40.9098,40.9281,40.8731,40.9189,43002.0
2017-08-30 11:05:00,44.67,44.67,44.63,44.67,87225.0,40.9189,40.9189,40.8823,40.9189,87225.0
2017-08-30 11:10:00,44.66,44.74,44.66,44.72,237335.0,40.9098,40.9831,40.9098,40.9647,237335.0
2017-08-30 11:15:00,44.72,44.72,44.68,44.71,150158.0,40.9647,40.9647,40.9281,40.9556,150158.0
2017-08-30 11:20:00,44.71,44.74,44.69,44.71,59517.0,40.9556,40.9831,40.9373,40.9556,59517.0
2017-08-30 11:25:00,44.71,44.75,44.71,44.75,52144.0,40.9556,40.9922,40.9556,40.9922,52144.0
2017-08-30 11:30:00,44.75,44.85,44.74,44.85,181468.0,40.9922,41.0838,40.9831,41.0838,181468.0
2017-08-30 11:35:00,44.84,44.88,44.83,44.86,85818.0,41.0747,41.1113,41.0655,41.093,85818.0
2017-08-30 11:40:00,44.86,44.88,44.83,44.83,92658.0,41.093,41.1113,41.0655,41.0655,92658.0
2017-08-30 11:45:00,44.84,44.85,44.81,44.82,58882.0,41.0747,41.0838,41.0472,41.0563,58882.0
2017-08-30 11:50:00,44.82,44.86,44.82,44.84,54915.0,41.0563,41.093,41.0563,41.0747,54915.0
2017-08-30 11:55:00,44.83,44.88,44.82,44.87,117883.0,41.0655,41.1113,41.0563,41.1021,117883.0
2017-08-30 12:00:00,44.87,44.88,44.86,44.87,47525.0,41.1021,41.1113,41.093,41.1021,47525.0
2017-08-30 12:05:00,44.87,44.89,44.85,44.87,42834.0,41.1021,41.1205,41.0838,41.1021,42834.0
2017-08-30 12:10:00,44.88,44.9,44.83,44.83,60857.0,41.1113,41.1296,41.0655,41.0655,60857.0
2017-08-30 12:15:00,44.83,44.83,44.8,44.8,55001.0,41.0655,41.0655,41.038,41.038,55001.0
2017-08-30 12:20:00,44.8,44.86,44.8,44.86,37678.0,41.038,41.093,41.038,41.093,37678.0
2017-08-30 12:25:00,44.86,44.9,44.85,44.9,85027.0,41.093,41.1296,41.0838,41.1296,85027.0
2017-08-30 12:30:00,44.9,44.96,44.88,44.96,126777.0,41.1296,41.1846,41.1113,41.1846,126777.0
2017-08-30 12:35:00,44.96,44.98,44.95,44.98,40578.0,41.1846,41.2029,41.1754,41.2029,40578.0
2017-08-30 12:40:00,44.98,45.06,44.97,45.04,118723.0,41.2029,41.2762,41.1937,41.2579,118723.0
2017-08-30 12:45:00,45.05,45.06,45.04,45.05,64213.0,41.267,41.2762,41.2579,41.267,64213.0
2017-08-30 12:50:00,45.05,45.06,44.98,45.0,61902.0,41.267,41.2762,41.2029,41.2212,61902.0
2017-08-30 12:55:00,44.99,45.11,44.99,45.1,118134.0,41.2121,41.322,41.2121,41.3128,118134.0
2017-08-30 13:00:00,45.09,45.11,45.04,45.04,66209.0,41.3037,41.322,41.2579,41.2579,66209.0
2017-08-30 13:05:00,45.05,45.05,45.02,45.03,42817.0,41.267,41.267,41.2396,41.2487,42817.0
2017-08-30 13:10:00,45.03,45.11,45.02,45.1,59209.0,41.2487,41.322,41.2396,41.3128,59209.0
2017-08-30 13:15:00,45.1,45.13,45.09,45.12,43609.0,41.3128,41.3403,41.3037,41.3312,43609.0
2017-08-30 13:20:00,45.12,45.16,45.1,45.15,59417.0,41.3312,41.3678,41.3128,41.3586,59417.0
2017-08-30 13:25:00,45.14,45.2,45.13,45.16,51723.0,41.3495,41.4044,41.3403,41.3678,51723.0
2017-08-30 13:30:00,45.16,45.2,45.15,45.18,62822.0,41.3678,41.4044,41.3586,41.3861,62822.0
2017-08-30 13:35:00,45.19,45.22,45.15,45.15,57278.0,41.3953,41.4228,41.3586,41.3586,57278.0
2017-08-30 13:40:00,45.15,45.17,45.14,45.15,45036.0,41.3586,41.377,41.3495,41.3586,45036.0
2017-08-30 13:45:00,45.15,45.18,45.13,45.17,95075.0,41.3586,41.3861,41.3403,41.377,95075.0
2017-08-30 13:50:00,45.18,45.18,45.12,45.13,72226.0,41.3861,41.3861,41.3312,41.3403,72226.0
2017-08-30 13:55:00,45.13,45.15,45.11,45.15,29128.0,41.3403,41.3586,41.322,41.3586,29128.0
2017-08-30 14:00:00,45.14,45.15,45.1,45.14,69956.0,41.3495,41.3586,41.3128,41.3495,69956.0
2017-08-30 14:05:00,45.14,45.15,45.11,45.12,66939.0,41.3495,41.3586,41.322,41.3312,66939.0
2017-08-30 14:10:00,45.12,45.15,45.11,45.14,24260.0,41.3312,41.3586,41.322,41.3495,24260.0
2017-08-30 14:15:00,45.14,45.16,45.13,45.15,58387.0,41.3495,41.3678,41.3403,41.3586,58387.0
2017-08-30 14:20:00,45.16,45.18,45.15,45.18,31380.0,41.3678,41.3861,41.3586,41.3861,31380.0
2017-08-30 14:25:00,45.18,45.21,45.16,45.2,68292.0,41.3861,41.4136,41.3678,41.4044,68292.0
2017-08-30 14:30:00,45.2,45.21,45.17,45.21,82815.0,41.4044,41.4136,41.377,41.4136,82815.0
2017-08-30 14:35:00,45.2,45.24,45.18,45.23,111364.0,41.4044,41.4411,41.3861,41.4319,111364.0
2017-08-30 14:40:00,45.23,45.25,45.21,45.21,126878.0,41.4319,41.4502,41.4136,41.4136,126878.0
2017-08-30 14:45:00,45.21,45.26,45.21,45.24,129927.0,41.4136,41.4594,41.4136,41.4411,129927.0
2017-08-30 14:50:00,45.24,45.26,45.22,45.24,41062.0,41.4411,41.4594,41.4228,41.4411,41062.0
2017-08-30 14:55:00,45.24,45.32,45.23,45.32,61740.0,41.4411,41.5144,41.4319,41.5144,61740.0
2017-08-30 15:00:00,45.32,45.33,45.25,45.25,121617.0,41.5144,41.5235,41.4502,41.4502,121617.0
2017-08-30 15:05:00,45.26,45.28,45.25,45.28,62130.0,41.4594,41.4777,41.4502,41.4777,62130.0
2017-08-30 15:10:00,45.28,45.29,45.27,45.28,58514.0,41.4777,41.4869,41.4686,41.4777,58514.0
2017-08-30 15:15:00,45.27,45.31,45.26,45.3,130860.0,41.4686,41.5052,41.4594,41.496,130860.0
2017-08-30 15:20:00,45.31,45.36,45.3,45.34,220184.0,41.5052,41.551,41.496,41.5327,220184.0
2017-08-30 15:25:00,45.34,45.42,45.33,45.41,130521.0,41.5327,41.606,41.5235,41.5968,130521.0
2017-08-30 15:30:00,45.41,45.42,45.34,45.39,165333.0,41.5968,41.606,41.5327,41.5785,165333.0
2017-08-30 15:35:00,45.39,45.4,45.3,45.3,119660.0,41.5785,41.5876,41.496,41.496,119660.0
2017-08-30 15:40:00,45.3,45.33,45.26,45.31,184816.0,41.496,41.5235,41.4594,41.5052,184816.0
2017-08-30 15:45:00,45.31,45.38,45.3,45.35,138996.0,41.5052,41.5693,41.496,41.5418,138996.0
2017-08-30 15:50:00,45.35,45.45,45.35,45.45,349752.0,41.5418,41.6334,41.5418,41.6334,349752.0
2017-08-30 15:55:00,45.45,45.49,45.42,45.47,491688.0,41.6334,41.6701,41.606,41.6518,491688.0
2017-08-31 09:30:00,45.43,45.45,45.21,45.34,340586.0,41.6151,41.6334,41.4136,41.5327,340586.0
2017-08-31 09:35:00,45.36,45.44,45.25,45.35,131391.0,41.551,41.6243,41.4502,41.5418,131391.0
2017-08-31 09:40:00,45.36,45.43,45.33,45.41,86880.0,41.551,41.6151,41.5235,41.5968,86880.0
2017-08-31 09:45:00,45.41,45.47,45.39,45.46,150673.0,41.5968,41.6518,41.5785,41.6426,150673.0
2017-08-31 09:50:00,45.47,45.47,45.32,45.34,90038.0,41.6518,41.6518,41.5144,41.5327,90038.0
2017-08-31 09:55:00,45.34,45.43,45.32,45.34,53789.0,41.5327,41.6151,41.5144,41.5327,53789.0
2017-08-31 10:00:00,45.34,45.43,45.27,45.42,78531.0,41.5327,41.6151,41.4686,41.606,78531.0
2017-08-31 10:05:00,45.42,45.45,45.33,45.33,47473.0,41.606,41.6334,41.5235,41.5235,47473.0
2017-08-31 10:10:00,45.34,45.35,45.3,45.32,44458.0,41.5327,41.5418,41.496,41.5144,44458.0
2017-08-31 10:15:00,45.31,45.32,45.21,45.26,68952.0,41.5052,41.5144,41.4136,41.4594,68952.0
2017-08-31 10:20:00,45.27,45.28,45.23,45.25,37965.0,41.4686,41.4777,41.4319,41.4502,37965.0
2017-08-31 10:25:00,45.24,45.28,45.17,45.21,59892.0,41.4411,41.4777,41.377,41.4136,59892.0
2017-08-31 10:30:00,45.22,45.23,45.09,45.13,72175.0,41.4228,41.4319,41.3037,41.3403,72175.0
2017-08-31 10:35:00,45.12,45.14,45.05,45.12,102840.0,41.3312,41.3495,41.267,41.3312,102840.0
2017-08-31 10:40:00,45.13,45.14,45.05,45.05,80971.0,41.3403,41.3495,41.267,41.267,80971.0
2017-08-31 10:45:00,45.04,45.1,45.03,45.05,50171.0,41.2579,41.3128,41.2487,41.267,50171.0
2017-08-31 10:50:00,45.05,45.08,45.0,45.01,79680.0,41.267,41.2945,41.2212,41.2304,79680.0
2017-08-31 10:55:00,45.01,45.02,44.94,45.02,126307.0,41.2304,41.2396,41.1663,41.2396,126307.0
2017-08-31 11:00:00,45.03,45.03,44.94,45.02,62735.0,41.2487,41.2487,41.1663,41.2396,62735.0
2017-08-31 11:05:00,45.02,45.05,45.01,45.04,78574.0,41.2396,41.267,41.2304,41.2579,78574.0
2017-08-31 11:10:00,45.03,45.03,44.95,44.96,146310.0,41.2487,41.2487,41.1754,41.1846,146310.0
2017-08-31 11:15:00,44.96,45.02,44.95,44.99,87217.0,41.1846,41.2396,41.1754,41.2121,87217.0
2017-08-31 11:20:00,44.98,45.0,44.96,44.98,44060.0,41.2029,41.2212,41.1846,41.2029,44060.0
2017-08-31 11:25:00,44.99,45.01,44.96,44.98,60103.0,41.2121,41.2304,41.1846,41.2029,60103.0
2017-08-31 11:30:00,44.98,44.99,44.86,44.87,75131.0,41.2029,41.2121,41.093,41.1021,75131.0
2017-08-31 11:35:00,44.87,44.89,44.84,44.87,130924.0,41.1021,41.1205,41.0747,41.1021,130924.0
2017-08-31 11:40:00,44.88,44.93,44.87,44.93,58849.0,41.1113,41.1571,41.1021,41.1571,58849.0
2017-08-31 11:45:00,44.93,44.94,44.91,44.92,37492.0,41.1571,41.1663,41.1388,41.1479,37492.0
2017-08-31 11:50:00,44.92,44.93,44.87,44.88,62330.0,41.1479,41.1571,41.1021,41.1113,62330.0
2017-08-31 11:55:00,44.89,44.93,44.88,44.92,60983.0,41.1205,41.1571,41.1113,41.1479,60983.0
2017-08-31 12:00:00,44.91,45.05,44.91,45.05,113672.0,41.1388,41.267,41.1388,41.267,113672.0
2017-08-31 12:05:00,45.05,45.15,45.05,45.14,60177.0,41.267,41.3586,41.267,41.3495,60177.0
2017-08-31 12:10:00,45.14,45.22,45.13,45.21,58226.0,41.3495,41.4228,41.3403,41.4136,58226.0
2017-08-31 12:15:00,45.21,45.21,45.15,45.19,47420.0,41.4136,41.4136,41.3586,41.3953,47420.0
2017-08-31 12:20:00,45.19,45.2,45.15,45.16,46793.0,41.3953,41.4044,41.3586,41.3678,46793.0
2017-08-31 12:25:00,45.16,45.21,45.16,45.19,45640.0,41.3678,41.4136,41.3678,41.3953,45640.0
2017-08-31 12:30:00,45.2,45.21,45.17,45.18,34613.0,41.4044,41.4136,41.377,41.3861,34613.0
2017-08-31 12:35:00,45.18,45.2,45.14,45.15,21306.0,41.3861,41.4044,41.3495,41.3586,21306.0
2017-08-31 12:40:00,45.15,45.17,45.1,45.13,63740.0,41.3586,41.377,41.3128,41.3403,63740.0
2017-08-31 12:45:00,45.13,45.13,45.06,45.08,38942.0,41.3403,41.3403,41.2762,41.2945,38942.0
2017-08-31 12:50:00,45.08,45.1,45.06,45.09,20899.0,41.2945,41.3128,41.2762,41.3037,20899.0
2017-08-31 12:55:00,45.1,45.13,45.09,45.12,39650.0,41.3128,41.3403,41.3037,41.3312,39650.0
2017-08-31 13:00:00,45.12,45.16,45.1,45.16,36895.0,41.3312,41.3678,41.3128,41.3678,36895.0
2017-08-31 13:05:00,45.16,45.16,45.12,45.14,25187.0,41.3678,41.3678,41.3312,41.3495,25187.0
2017-08-31 13:10:00,45.15,45.15,45.13,45.14,22203.0,41.3586,41.3586,41.3403,41.3495,22203.0
2017-08-31 13:15:00,45.13,45.15,45.11,45.15,240051.0,41.3403,41.3586,41.322,41.3586,240051.0
2017-08-31 13:20:00,45.15,45.2,45.14,45.2,30973.0,41.3586,41.4044,41.3495,41.4044,30973.0
2017-08-31 13:25:00,45.19,45.21,45.12,45.15,73450.0,41.3953,41.4136,41.3312,41.3586,73450.0
2017-08-31 13:30:00,45.14,45.17,45.14,45.16,43016.0,41.3495,41.377,41.3495,41.3678,43016.0
2017-08-31 13:35:00,45.15,45.16,45.13,45.16,29438.0,41.3586,41.3678,41.3403,41.3678,29438.0
2017-08-31 13:40:00,45.16,45.19,45.15,45.18,43508.0,41.3678,41.3953,41.3586,41.3861,43508.0
2017-08-31 13:45:00,45.17,45.18,45.14,45.15,49480.0,41.377,41.3861,41.3495,41.3586,49480.0
2017-08-31 13:50:00,45.15,45.16,45.14,45.16,18721.0,41.3586,41.3678,41.3495,41.3678,18721.0
2017-08-31 13:55:00,45.15,45.16,45.11,45.13,100207.0,41.3586,41.3678,41.322,41.3403,100207.0
2017-08-31 14:00:00,45.14,45.14,45.12,45.14,46863.0,41.3495,41.3495,41.3312,41.3495,46863.0
2017-08-31 14:05:00,45.14,45.14,45.08,45.08,37423.0,41.3495,41.3495,41.2945,41.2945,37423.0
2017-08-31 14:10:00,45.08,45.11,45.08,45.09,41409.0,41.2945,41.322,41.2945,41.3037,41409.0
2017-08-31 14:15:00,45.1,45.13,45.09,45.12,66157.0,41.3128,41.3403,41.3037,41.3312,66157.0
2017-08-31 14:20:00,45.1,45.12,45.07,45.11,42657.0,41.3128,41.3312,41.2854,41.322,42657.0
2017-08-31 14:25:00,45.11,45.16,45.1,45.16,51885.0,41.322,41.3678,41.3128,41.3678,51885.0
2017-08-31 14:30:00,45.15,45.2,45.13,45.2,59386.0,41.3586,41.4044,41.3403,41.4044,59386.0
2017-08-31 14:35:00,45.19,45.2,45.14,45.16,40990.0,41.3953,41.4044,41.3495,41.3678,40990.0
2017-08-31 14:40:00,45.16,45.18,45.14,45.15,31450.0,41.3678,41.3861,41.3495,41.3586,31450.0
2017-08-31 14:45:00,45.15,45.17,45.14,45.16,55730.0,41.3586,41.377,41.3495,41.3678,55730.0
2017-08-31 14:50:00,45.16,45.18,45.14,45.18,47117.0,41.3678,41.3861,41.3495,41.3861,47117.0
2017-08-31 14:55:00,45.19,45.19,45.14,45.14,37786.0,41.3953,41.3953,41.3495,41.3495,37786.0
2017-08-31 15:00:00,45.15,45.15,45.11,45.12,40054.0,41.3586,41.3586,41.322,41.3312,40054.0
2017-08-31 15:05:00,45.12,45.14,45.11,45.14,51967.0,41.3312,41.3495,41.322,41.3495,51967.0
2017-08-31 15:10:00,45.14,45.15,45.13,45.14,37612.0,41.3495,41.3586,41.3403,41.3495,37612.0
2017-08-31 15:15:00,45.14,45.16,45.13,45.15,67374.0,41.3495,41.3678,41.3403,41.3586,67374.0
2017-08-31 15:20:00,45.16,45.25,45.15,45.24,83243.0,41.3678,41.4502,41.3586,41.4411,83243.0
2017-08-31 15:25:00,45.23,45.28,45.23,45.24,66618.0,41.4319,41.4777,41.4319,41.4411,66618.0
2017-08-31 15:30:00,45.24,45.28,45.21,45.28,60983.0,41.4411,41.4777,41.4136,41.4777,60983.0
2017-08-31 15:35:00,45.28,45.32,45.27,45.3,67074.0,41.4777,41.5144,41.4686,41.496,67074.0
2017-08-31 15:40:00,45.3,45.3,45.25,45.26,97927.0,41.496,41.496,41.4502,41.4594,97927.0
2017-08-31 15:45:00,45.26,45.26,45.19,45.2,111945.0,41.4594,41.4594,41.3953,41.4044,111945.0
2017-08-31 15:50:00,45.19,45.21,45.13,45.13,220990.0,41.3953,41.4136,41.3403,41.3403,220990.0
2017-08-31 15:55:00,45.13,45.16,45.06,45.12,892682.0,41.3403,41.3678,41.2762,41.3312,892682.0
2017-09-01 09:30:00,45.19,45.22,45.06,45.15,325307.0,41.3953,41.4228,41.2762,41.3586,325307.0
2017-09-01 09:35:00,45.15,45.17,45.03,45.07,91225.0,41.3586,41.377,41.2487,41.2854,91225.0
2017-09-01 09:40:00,45.08,45.2,45.05,45.09,107000.0,41.2945,41.4044,41.267,41.3037,107000.0
2017-09-01 09:45:00,45.1,45.3,45.1,45.25,160982.0,41.3128,41.496,41.3128,41.4502,160982.0
2017-09-01 09:50:00,45.26,45.28,45.06,45.06,107250.0,41.4594,41.4777,41.2762,41.2762,107250.0
2017-09-01 09:55:00,45.06,45.12,45.03,45.04,104489.0,41.2762,41.3312,41.2487,41.2579,104489.0
2017-09-01 10:00:00,45.04,45.05,44.81,44.86,109354.0,41.2579,41.267,41.0472,41.093,109354.0
2017-09-01 10:05:00,44.86,44.94,44.76,44.84,99463.0,41.093,41.1663,41.0014,41.0747,99463.0
2017-09-01 10:10:00,44.84,45.04,44.83,45.04,102497.0,41.0747,41.2579,41.0655,41.2579,102497.0
2017-09-01 10:15:00,45.04,45.07,45.0,45.05,46474.0,41.2579,41.2854,41.2212,41.267,46474.0
2017-09-01 10:20:00,45.05,45.07,45.0,45.04,38978.0,41.267,41.2854,41.2212,41.2579,38978.0
2017-09-01 10:25:00,45.03,45.13,45.0,45.05,56502.0,41.2487,41.3403,41.2212,41.267,56502.0
2017-09-01 10:30:00,45.06,45.12,45.06,45.09,46678.0,41.2762,41.3312,41.2762,41.3037,46678.0
2017-09-01 10:35:00,45.09,45.1,45.01,45.03,30234.0,41.3037,41.3128,41.2304,41.2487,30234.0
2017-09-01 10:40:00,45.03,45.09,44.97,45.04,52475.0,41.2487,41.3037,41.1937,41.2579,52475.0
2017-09-01 10:45:00,45.03,45.07,45.01,45.07,55132.0,41.2487,41.2854,41.2304,41.2854,55132.0
2017-09-01 10:50:00,45.08,45.1,45.05,45.08,43628.0,41.2945,41.3128,41.267,41.2945,43628.0
2017-09-01 10:55:00,45.08,45.1,45.04,45.08,49171.0,41.2945,41.3128,41.2579,41.2945,49171.0
2017-09-01 11:00:00,45.08,45.11,45.06,45.11,59548.0,41.2945,41.322,41.2762,41.322,59548.0
2017-09-01 11:05:00,45.12,45.13,45.08,45.11,56355.0,41.3312,41.3403,41.2945,41.322,56355.0
2017-09-01 11:10:00,45.1,45.13,45.08,45.1,47708.0,41.3128,41.3403,41.2945,41.3128,47708.0
2017-09-01 11:15:00,45.1,45.1,45.0,45.01,50539.0,41.3128,41.3128,41.2212,41.2304,50539.0
2017-09-01 11:20:00,45.01,45.07,44.97,44.97,66291.0,41.2304,41.2854,41.1937,41.1937,66291.0
2017-09-01 11:25:00,44.96,45.01,44.93,44.97,51805.0,41.1846,41.2304,41.1571,41.1937,51805.0
2017-09-01 11:30:00,44.97,45.02,44.95,45.02,50645.0,41.1937,41.2396,41.1754,41.2396,50645.0
2017-09-01 11:35:00,45.02,45.06,45.0,45.0,28228.0,41.2396,41.2762,41.2212,41.2212,28228.0
2017-09-01 11:40:00,45.01,45.02,44.98,44.99,38383.0,41.2304,41.2396,41.2029,41.2121,38383.0
2017-09-01 11:45:00,45.0,45.01,44.97,45.0,18548.0,41.2212,41.2304,41.1937,41.2212,18548.0
2017-09-01 11:50:00,45.0,45.04,44.99,45.04,28095.0,41.2212,41.2579,41.2121,41.2579,28095.0
2017-09-01 11:55:00,45.04,45.07,45.03,45.07,31137.0,41.2579,41.2854,41.2487,41.2854,31137.0
2017-09-01 12:00:00,45.07,45.1,45.04,45.05,37034.0,41.2854,41.3128,41.2579,41.267,37034.0
2017-09-01 12:05:00,45.06,45.06,45.02,45.03,18813.0,41.2762,41.2762,41.2396,41.2487,18813.0
2017-09-01 12:10:00,45.03,45.06,45.02,45.05,35195.0,41.2487,41.2762,41.2396,41.267,35195.0
2017-09-01 12:15:00,45.05,45.06,45.04,45.05,18597.0,41.267,41.2762,41.2579,41.267,18597.0
2017-09-01 12:20:00,45.05,45.05,45.01,45.01,26628.0,41.267,41.267,41.2304,41.2304,26628.0
2017-09-01 12:25:00,45.02,45.04,45.0,45.02,49882.0,41.2396,41.2579,41.2212,41.2396,49882.0
2017-09-01 12:30:00,45.03,45.04,44.99,45.02,42575.0,41.2487,41.2579,41.2121,41.2396,42575.0
2017-09-01 12:35:00,45.01,45.03,45.0,45.03,23060.0,41.2304,41.2487,41.2212,41.2487,23060.0
2017-09-01 12:40:00,45.02,45.04,45.01,45.03,30850.0,41.2396,41.2579,41.2304,41.2487,30850.0
2017-09-01 12:45:00,45.04,45.1,45.04,45.09,24858.0,41.2579,41.3128,41.2579,41.3037,24858.0
2017-09-01 12:50:00,45.09,45.09,45.06,45.07,45525.0,41.3037,41.3037,41.2762,41.2854,45525.0
2017-09-01 12:55:00,45.07,45.09,45.04,45.04,41199.0,41.2854,41.3037,41.2579,41.2579,41199.0
2017-09-01 13:00:00,45.04,45.05,45.02,45.03,77416.0,41.2579,41.267,41.2396,41.2487,77416.0
2017-09-01 13:05:00,45.04,45.04,44.99,45.0,41694.0,41.2579,41.2579,41.2121,41.2212,41694.0
2017-09-01 13:10:00,45.0,45.01,44.98,45.0,30099.0,41.2212,41.2304,41.2029,41.2212,30099.0
2017-09-01 13:15:00,45.0,45.0,44.97,44.98,49992.0,41.2212,41.2212,41.1937,41.2029,49992.0
2017-09-01 13:20:00,44.98,44.98,44.9,44.96,55428.0,41.2029,41.2029,41.1296,41.1846,55428.0
2017-09-01 13:25:00,44.96,45.0,44.94,44.99,26045.0,41.1846,41.2212,41.1663,41.2121,26045.0
2017-09-01 13:30:00,44.99,45.01,44.98,45.0,29192.0,41.2121,41.2304,41.2029,41.2212,29192.0
2017-09-01 13:35:00,45.0,45.02,44.99,45.02,32745.0,41.2212,41.2396,41.2121,41.2396,32745.0
2017-09-01 13:40:00,45.02,45.05,45.01,45.05,75982.0,41.2396,41.267,41.2304,41.267,75982.0
2017-09-01 13:45:00,45.05,45.07,45.0,45.0,52222.0,41.267,41.2854,41.2212,41.2212,52222.0
2017-09-01 13:50:00,45.0,45.06,45.0,45.06,22494.0,41.2212,41.2762,41.2212,41.2762,22494.0
2017-09-01 13:55:00,45.06,45.07,45.04,45.05,30319.0,41.2762,41.2854,41.2579,41.267,30319.0
2017-09-01 14:00:00,45.04,45.1,45.04,45.09,32810.0,41.2579,41.3128,41.2579,41.3037,32810.0
2017-09-01 14:05:00,45.1,45.15,45.08,45.08,39290.0,41.3128,41.3586,41.2945,41.2945,39290.0
2017-09-01 14:10:00,45.09,45.1,45.07,45.08,19114.0,41.3037,41.3128,41.2854,41.2945,19114.0
2017-09-01 14:15:00,45.07,45.08,45.02,45.05,67284.0,41.2854,41.2945,41.2396,41.267,67284.0
2017-09-01 14:20:00,45.04,45.08,45.04,45.07,48174.0,41.2579,41.2945,41.2579,41.2854,48174.0
2017-09-01 14:25:00,45.07,45.07,45.04,45.05,29326.0,41.2854,41.2854,41.2579,41.267,29326.0
2017-09-01 14:30:00,45.04,45.05,45.03,45.05,25868.0,41.2579,41.267,41.2487,41.267,25868.0
2017-09-01 14:35:00,45.05,45.07,45.04,45.06,30112.0,41.267,41.2854,41.2579,41.2762,30112.0
2017-09-01 14:40:00,45.06,45.07,45.05,45.06,17546.0,41.2762,41.2854,41.267,41.2762,17546.0
2017-09-01 14:45:00,45.07,45.1,45.06,45.1,48093.0,41.2854,41.3128,41.2762,41.3128,48093.0
2017-09-01 14:50:00,45.1,45.13,45.08,45.12,38607.0,41.3128,41.3403,41.2945,41.3312,38607.0
2017-09-01 14:55:00,45.13,45.14,45.12,45.13,22452.0,41.3403,41.3495,41.3312,41.3403,22452.0
2017-09-01 15:00:00,45.13,45.14,45.11,45.13,21433.0,41.3403,41.3495,41.322,41.3403,21433.0
2017-09-01 15:05:00,45.13,45.13,45.11,45.13,31471.0,41.3403,41.3403,41.322,41.3403,31471.0
2017-09-01 15:10:00,45.13,45.14,45.12,45.12,37785.0,41.3403,41.3495,41.3312,41.3312,37785.0
2017-09-01 15:15:00,45.13,45.22,45.12,45.22,63103.0,41.3403,41.4228,41.3312,41.4228,63103.0
2017-09-01 15:20:00,45.22,45.26,45.21,45.22,67916.0,41.4228,41.4594,41.4136,41.4228,67916.0
2017-09-01 15:25:00,45.22,45.25,45.21,45.23,44163.0,41.4228,41.4502,41.4136,41.4319,44163.0
2017-09-01 15:30:00,45.23,45.24,45.18,45.19,51829.0,41.4319,41.4411,41.3861,41.3953,51829.0
2017-09-01 15:35:00,45.19,45.2,45.17,45.18,43305.0,41.3953,41.4044,41.377,41.3861,43305.0
2017-09-01 15:40:00,45.18,45.19,45.15,45.15,95465.0,41.3861,41.3953,41.3586,41.3586,95465.0
2017-09-01 15:45:00,45.15,45.16,45.14,45.15,70369.0,41.3586,41.3678,41.3495,41.3586,70369.0
2017-09-01 15:50:00,45.14,45.18,45.14,45.18,165896.0,41.3495,41.3861,41.3495,41.3861,165896.0
2017-09-01 15:55:00,45.18,45.19,45.09,45.09,280511.0,41.3861,41.3953,41.3037,41.3037,280511.0
2017-09-05 09:30:00,44.63,44.78,44.45,44.53,339520.0,40.8823,41.0197,40.7174,40.7907,339520.0
2017-09-05 09:35:00,44.55,44.62,44.1,44.11,218475.0,40.809,40.8731,40.3968,40.406,218475.0
2017-09-05 09:40:00,44.11,44.29,44.05,44.29,190804.0,40.406,40.5709,40.351,40.5709,190804.0
2017-09-05 09:45:00,44.29,44.49,44.26,44.42,205453.0,40.5709,40.7541,40.5434,40.6899,205453.0
2017-09-05 09:50:00,44.43,44.69,44.41,44.69,157569.0,40.6991,40.9373,40.6808,40.9373,157569.0
2017-09-05 09:55:00,44.69,44.96,44.69,44.9,199034.0,40.9373,41.1846,40.9373,41.1296,199034.0
2017-09-05 10:00:00,44.9,44.93,44.72,44.76,109189.0,41.1296,41.1571,40.9647,41.0014,109189.0
2017-09-05 10:05:00,44.76,44.81,44.63,44.7,91435.0,41.0014,41.0472,40.8823,40.9464,91435.0
2017-09-05 10:10:00,44.69,44.81,44.66,44.74,92604.0,40.9373,41.0472,40.9098,40.9831,92604.0
2017-09-05 10:15:00,44.74,44.88,44.72,44.84,62371.0,40.9831,41.1113,40.9647,41.0747,62371.0
2017-09-05 10:20:00,44.84,44.89,44.78,44.78,57433.0,41.0747,41.1205,41.0197,41.0197,57433.0
2017-09-05 10:25:00,44.78,44.79,44.7,44.75,55700.0,41.0197,41.0289,40.9464,40.9922,55700.0
2017-09-05 10:30:00,44.76,44.77,44.65,44.65,76243.0,41.0014,41.0105,40.9006,40.9006,76243.0
2017-09-05 10:35:00,44.66,44.78,44.65,44.75,131905.0,40.9098,41.0197,40.9006,40.9922,131905.0
2017-09-05 10:40:00,44.75,44.75,44.65,44.68,68060.0,40.9922,40.9922,40.9006,40.9281,68060.0
2017-09-05 10:45:00,44.68,44.74,44.64,44.74,78743.0,40.9281,40.9831,40.8915,40.9831,78743.0
2017-09-05 10:50:00,44.74,44.75,44.67,44.68,60700.0,40.9831,40.9922,40.9189,40.9281,60700.0
2017-09-05 10:55:00,44.68,44.74,44.65,44.71,49580.0,40.9281,40.9831,40.9006,40.9556,49580.0
2017-09-05 11:00:00,44.71,44.71,44.63,44.66,57859.0,40.9556,40.9556,40.8823,40.9098,57859.0
2017-09-05 11:05:00,44.67,44.69,44.57,44.6,35661.0,40.9189,40.9373,40.8273,40.8548,35661.0
2017-09-05 11:10:00,44.6,44.7,44.53,44.68,49084.0,40.8548,40.9464,40.7907,40.9281,49084.0
2017-09-05 11:15:00,44.69,44.69,44.61,44.62,57829.0,40.9373,40.9373,40.864,40.8731,57829.0
2017-09-05 11:20:00,44.63,44.66,44.57,44.65,38798.0,40.8823,40.9098,40.8273,40.9006,38798.0
2017-09-05 11:25:00,44.64,44.69,44.61,44.64,30589.0,40.8915,40.9373,40.864,40.8915,30589.0
2017-09-05 11:30:00,44.63,44.68,44.59,44.62,36423.0,40.8823,40.9281,40.8457,40.8731,36423.0
2017-09-05 11:35:00,44.61,44.67,44.6,44.63,34496.0,40.864,40.9189,40.8548,40.8823,34496.0
2017-09-05 11:40:00,44.63,44.69,44.6,44.66,38799.0,40.8823,40.9373,40.8548,40.9098,38799.0
2017-09-05 11:45:00,44.67,44.68,44.6,44.64,43885.0,40.9189,40.9281,40.8548,40.8915,43885.0
2017-09-05 11:50:00,44.64,44.65,44.59,44.62,28598.0,40.8915,40.9006,40.8457,40.8731,28598.0
2017-09-05 11:55:00,44.61,44.66,44.59,44.61,38670.0,40.864,40.9098,40.8457,40.864,38670.0
2017-09-05 12:00:00,44.61,44.62,44.41,44.45,104630.0,40.864,40.8731,40.6808,40.7174,104630.0
2017-09-05 12:05:00,44.45,44.45,44.28,44.32,80947.0,40.7174,40.7174,40.5617,40.5983,80947.0
2017-09-05 12:10:00,44.32,44.36,44.22,44.26,79514.0,40.5983,40.635,40.5067,40.5434,79514.0
2017-09-05 12:15:00,44.27,44.29,44.16,44.2,199776.0,40.5525,40.5709,40.4518,40.4884,199776.0
2017-09-05 12:20:00,44.2,44.24,44.14,44.19,78351.0,40.4884,40.525,40.4334,40.4792,78351.0
2017-09-05 12:25:00,44.18,44.18,44.08,44.08,111438.0,40.4701,40.4701,40.3785,40.3785,111438.0
2017-09-05 12:30:00,44.08,44.1,43.87,43.97,191823.0,40.3785,40.3968,40.1861,40.2777,191823.0
2017-09-05 12:35:00,43.98,44.15,43.97,44.12,89597.0,40.2869,40.4426,40.2777,40.4151,89597.0
2017-09-05 12:40:00,44.11,44.16,44.06,44.11,87749.0,40.406,40.4518,40.3602,40.406,87749.0
2017-09-05 12:45:00,44.11,44.11,43.95,44.0,67779.0,40.406,40.406,40.2594,40.3052,67779.0
2017-09-05 12:50:00,44.0,44.06,43.93,44.06,60424.0,40.3052,40.3602,40.2411,40.3602,60424.0
2017-09-05 12:55:00,44.07,44.18,44.06,44.15,52892.0,40.3693,40.4701,40.3602,40.4426,52892.0
2017-09-05 13:00:00,44.15,44.15,43.95,44.0,70106.0,40.4426,40.4426,40.2594,40.3052,70106.0
2017-09-05 13:05:00,44.0,44.0,43.94,43.95,66719.0,40.3052,40.3052,40.2502,40.2594,66719.0
2017-09-05 13:10:00,43.95,44.01,43.93,43.99,58676.0,40.2594,40.3144,40.2411,40.296,58676.0
2017-09-05 13:15:00,43.99,44.15,43.97,44.15,100394.0,40.296,40.4426,40.2777,40.4426,100394.0
2017-09-05 13:20:00,44.14,44.19,44.11,44.17,80491.0,40.4334,40.4792,40.406,40.4609,80491.0
2017-09-05 13:25:00,44.17,44.18,44.09,44.1,42264.0,40.4609,40.4701,40.3876,40.3968,42264.0
2017-09-05 13:30:00,44.11,44.15,44.09,44.11,37046.0,40.406,40.4426,40.3876,40.406,37046.0
2017-09-05 13:35:00,44.11,44.29,44.11,44.24,50841.0,40.406,40.5709,40.406,40.525,50841.0
2017-09-05 13:40:00,44.25,44.27,44.22,44.24,31822.0,40.5342,40.5525,40.5067,40.525,31822.0
2017-09-05 13:45:00,44.23,44.24,44.17,44.21,53454.0,40.5159,40.525,40.4609,40.4976,53454.0
2017-09-05 13:50:00,44.2,44.28,44.18,44.28,50733.0,40.4884,40.5617,40.4701,40.5617,50733.0
2017-09-05 13:55:00,44.28,44.3,44.22,44.27,37622.0,40.5617,40.58,40.5067,40.5525,37622.0
2017-09-05 14:00:00,44.27,44.28,44.23,44.25,51038.0,40.5525,40.5617,40.5159,40.5342,51038.0
2017-09-05 14:05:00,44.25,44.26,44.21,44.22,55890.0,40.5342,40.5434,40.4976,40.5067,55890.0
2017-09-05 14:10:00,44.22,44.23,44.16,44.16,48509.0,40.5067,40.5159,40.4518,40.4518,48509.0
2017-09-05 14:15:00,44.16,44.17,44.12,44.14,44531.0,40.4518,40.4609,40.4151,40.4334,44531.0
2017-09-05 14:20:00,44.15,44.28,44.14,44.24,75435.0,40.4426,40.5617,40.4334,40.525,75435.0
2017-09-05 14:25:00,44.24,44.33,44.23,44.3,92229.0,40.525,40.6075,40.5159,40.58,92229.0
2017-09-05 14:30:00,44.31,44.38,44.29,44.33,92059.0,40.5892,40.6533,40.5709,40.6075,92059.0
2017-09-05 14:35:00,44.33,44.35,44.3,44.33,38358.0,40.6075,40.6258,40.58,40.6075,38358.0
2017-09-05 14:40:00,44.32,44.33,44.28,44.32,46256.0,40.5983,40.6075,40.5617,40.5983,46256.0
2017-09-05 14:45:00,44.32,44.34,44.25,44.27,37789.0,40.5983,40.6167,40.5342,40.5525,37789.0
2017-09-05 14:50:00,44.26,44.27,44.22,44.23,45683.0,40.5434,40.5525,40.5067,40.5159,45683.0
2017-09-05 14:55:00,44.23,44.27,44.21,44.27,41257.0,40.5159,40.5525,40.4976,40.5525,41257.0
2017-09-05 15:00:00,44.27,44.32,44.27,44.28,59686.0,40.5525,40.5983,40.5525,40.5617,59686.0
2017-09-05 15:05:00,44.28,44.28,44.2,44.26,54089.0,40.5617,40.5617,40.4884,40.5434,54089.0
2017-09-05 15:10:00,44.25,44.26,44.21,44.24,44438.0,40.5342,40.5434,40.4976,40.525,44438.0
2017-09-05 15:15:00,44.24,44.3,44.24,44.25,100667.0,40.525,40.58,40.525,40.5342,100667.0
2017-09-05 15:20:00,44.26,44.27,44.24,44.25,119852.0,40.5434,40.5525,40.525,40.5342,119852.0
2017-09-05 15:25:00,44.25,44.33,44.25,44.32,98227.0,40.5342,40.6075,40.5342,40.5983,98227.0
2017-09-05 15:30:00,44.32,44.43,44.32,44.43,149023.0,40.5983,40.6991,40.5983,40.6991,149023.0
2017-09-05 15:35:00,44.42,44.42,44.31,44.36,104326.0,40.6899,40.6899,40.5892,40.635,104326.0
2017-09-05 15:40:00,44.35,44.38,44.32,44.36,111464.0,40.6258,40.6533,40.5983,40.635,111464.0
2017-09-05 15:45:00,44.35,44.41,44.35,44.41,126034.0,40.6258,40.6808,40.6258,40.6808,126034.0
2017-09-05 15:50:00,44.41,44.48,44.36,44.46,310894.0,40.6808,40.7449,40.635,40.7266,310894.0
2017-09-05 15:55:00,44.46,44.52,44.44,44.48,618629.0,40.7266,40.7815,40.7083,40.7449,618629.0
2017-09-06 09:30:00,44.7,44.78,44.62,44.62,247904.0,40.9464,41.0197,40.8731,40.8731,247904.0
2017-09-06 09:35:00,44.64,44.76,44.61,44.64,159079.0,40.8915,41.0014,40.864,40.8915,159079.0
2017-09-06 09:40:00,44.64,44.65,44.56,44.62,159355.0,40.8915,40.9006,40.8182,40.8731,159355.0
2017-09-06 09:45:00,44.62,44.67,44.58,44.61,121769.0,40.8731,40.9189,40.8365,40.864,121769.0
2017-09-06 09:50:00,44.61,44.66,44.52,44.55,359491.0,40.864,40.9098,40.7815,40.809,359491.0
2017-09-06 09:55:00,44.56,44.7,44.51,44.65,87565.0,40.8182,40.9464,40.7724,40.9006,87565.0
2017-09-06 10:00:00,44.64,44.77,44.55,44.7,109488.0,40.8915,41.0105,40.809,40.9464,109488.0
2017-09-06 10:05:00,44.68,44.79,44.67,44.67,57444.0,40.9281,41.0289,40.9189,40.9189,57444.0
2017-09-06 10:10:00,44.67,44.72,44.64,44.65,120325.0,40.9189,40.9647,40.8915,40.9006,120325.0
2017-09-06 10:15:00,44.65,44.69,44.58,44.6,160384.0,40.9006,40.9373,40.8365,40.8548,160384.0
2017-09-06 10:20:00,44.6,44.64,44.55,44.58,156696.0,40.8548,40.8915,40.809,40.8365,156696.0
2017-09-06 10:25:00,44.58,44.59,44.48,44.48,78865.0,40.8365,40.8457,40.7449,40.7449,78865.0
2017-09-06 10:30:00,44.48,44.51,44.41,44.5,85887.0,40.7449,40.7724,40.6808,40.7632,85887.0
2017-09-06 10:35:00,44.49,44.49,44.31,44.32,66029.0,40.7541,40.7541,40.5892,40.5983,66029.0
2017-09-06 10:40:00,44.32,44.33,44.24,44.28,48488.0,40.5983,40.6075,40.525,40.5617,48488.0
2017-09-06 10:45:00,44.28,44.45,44.21,44.43,184959.0,40.5617,40.7174,40.4976,40.6991,184959.0
2017-09-06 10:50:00,44.43,44.46,44.31,44.35,144085.0,40.6991,40.7266,40.5892,40.6258,144085.0
2017-09-06 10:55:00,44.35,44.39,44.3,44.35,64744.0,40.6258,40.6625,40.58,40.6258,64744.0
2017-09-06 11:00:00,44.35,44.36,44.31,44.32,52817.0,40.6258,40.635,40.5892,40.5983,52817.0
2017-09-06 11:05:00,44.32,44.32,44.24,44.3,96690.0,40.5983,40.5983,40.525,40.58,96690.0
2017-09-06 11:10:00,44.29,44.3,44.25,44.27,99586.0,40.5709,40.58,40.5342,40.5525,99586.0
2017-09-06 11:15:00,44.27,44.29,44.24,44.26,51194.0,40.5525,40.5709,40.525,40.5434,51194.0
2017-09-06 11:20:00,44.26,44.41,44.26,44.4,113432.0,40.5434,40.6808,40.5434,40.6716,113432.0
2017-09-06 11:25:00,44.41,44.47,44.4,44.4,99913.0,40.6808,40.7357,40.6716,40.6716,99913.0
2017-09-06 11:30:00,44.4,44.44,44.34,44.37,108397.0,40.6716,40.7083,40.6167,40.6441,108397.0
2017-09-06 11:35:00,44.38,44.48,44.36,44.46,61162.0,40.6533,40.7449,40.635,40.7266,61162.0
2017-09-06 11:40:00,44.45,44.51,44.45,44.47,32023.0,40.7174,40.7724,40.7174,40.7357,32023.0
2017-09-06 11:45:00,44.47,44.53,44.47,44.5,30741.0,40.7357,40.7907,40.7357,40.7632,30741.0
2017-09-06 11:50:00,44.5,44.5,44.46,44.5,21065.0,40.7632,40.7632,40.7266,40.7632,21065.0
2017-09-06 11:55:00,44.51,44.56,44.5,44.51,31426.0,40.7724,40.8182,40.7632,40.7724,31426.0
2017-09-06 12:00:00,44.51,44.55,44.49,44.54,30250.0,40.7724,40.809,40.7541,40.7999,30250.0
2017-09-06 12:05:00,44.54,44.57,44.52,44.52,37394.0,40.7999,40.8273,40.7815,40.7815,37394.0
2017-09-06 12:10:00,44.52,44.55,44.47,44.48,41937.0,40.7815,40.809,40.7357,40.7449,41937.0
2017-09-06 12:15:00,44.49,44.5,44.44,44.49,42025.0,40.7541,40.7632,40.7083,40.7541,42025.0
2017-09-06 12:20:00,44.49,44.5,44.45,44.47,29933.0,40.7541,40.7632,40.7174,40.7357,29933.0
2017-09-06 12:25:00,44.46,44.5,44.45,44.48,56380.0,40.7266,40.7632,40.7174,40.7449,56380.0
2017-09-06 12:30:00,44.48,44.52,44.45,44.52,24809.0,40.7449,40.7815,40.7174,40.7815,24809.0
2017-09-06 12:35:00,44.51,44.53,44.49,44.51,44667.0,40.7724,40.7907,40.7541,40.7724,44667.0
2017-09-06 12:40:00,44.51,44.52,44.47,44.49,48503.0,40.7724,40.7815,40.7357,40.7541,48503.0
2017-09-06 12:45:00,44.49,44.5,44.43,44.44,22248.0,40.7541,40.7632,40.6991,40.7083,22248.0
2017-09-06 12:50:00,44.45,44.51,44.44,44.5,21616.0,40.7174,40.7724,40.7083,40.7632,21616.0
2017-09-06 12:55:00,44.5,44.54,44.48,44.53,30124.0,40.7632,40.7999,40.7449,40.7907,30124.0
2017-09-06 13:00:00,44.53,44.56,44.51,44.55,38690.0,40.7907,40.8182,40.7724,40.809,38690.0
2017-09-06 13:05:00,44.55,44.62,44.55,44.61,60830.0,40.809,40.8731,40.809,40.864,60830.0
2017-09-06 13:10:00,44.61,44.7,44.61,44.67,58964.0,40.864,40.9464,40.864,40.9189,58964.0
2017-09-06 13:15:00,44.67,44.67,44.61,44.63,43293.0,40.9189,40.9189,40.864,40.8823,43293.0
2017-09-06 13:20:00,44.64,44.66,44.6,44.6,41694.0,40.8915,40.9098,40.8548,40.8548,41694.0
2017-09-06 13:25:00,44.6,44.62,44.55,44.6,45738.0,40.8548,40.8731,40.809,40.8548,45738.0
2017-09-06 13:30:00,44.61,44.65,44.6,44.62,27200.0,40.864,40.9006,40.8548,40.8731,27200.0
2017-09-06 13:35:00,44.62,44.69,44.61,44.64,30395.0,40.8731,40.9373,40.864,40.8915,30395.0
2017-09-06 13:40:00,44.64,44.65,44.56,44.58,26702.0,40.8915,40.9006,40.8182,40.8365,26702.0
2017-09-06 13:45:00,44.59,44.62,44.57,44.57,25756.0,40.8457,40.8731,40.8273,40.8273,25756.0
2017-09-06 13:50:00,44.57,44.59,44.54,44.55,40575.0,40.8273,40.8457,40.7999,40.809,40575.0
2017-09-06 13:55:00,44.54,44.55,44.48,44.5,45117.0,40.7999,40.809,40.7449,40.7632,45117.0
2017-09-06 14:00:00,44.51,44.58,44.51,44.58,31773.0,40.7724,40.8365,40.7724,40.8365,31773.0
2017-09-06 14:05:00,44.58,44.65,44.58,44.62,38060.0,40.8365,40.9006,40.8365,40.8731,38060.0
2017-09-06 14:10:00,44.63,44.64,44.56,44.59,44026.0,40.8823,40.8915,40.8182,40.8457,44026.0
2017-09-06 14:15:00,44.6,44.63,44.59,44.62,22422.0,40.8548,40.8823,40.8457,40.8731,22422.0
2017-09-06 14:20:00,44.61,44.65,44.59,44.65,37250.0,40.864,40.9006,40.8457,40.9006,37250.0
2017-09-06 14:25:00,44.65,44.66,44.62,44.64,58729.0,40.9006,40.9098,40.8731,40.8915,58729.0
2017-09-06 14:30:00,44.64,44.68,44.62,44.65,40212.0,40.8915,40.9281,40.8731,40.9006,40212.0
2017-09-06 14:35:00,44.65,44.69,44.65,44.69,30188.0,40.9006,40.9373,40.9006,40.9373,30188.0
2017-09-06 14:40:00,44.69,44.69,44.65,44.66,83878.0,40.9373,40.9373,40.9006,40.9098,83878.0
2017-09-06 14:45:00,44.66,44.7,44.63,44.67,101827.0,40.9098,40.9464,40.8823,40.9189,101827.0
2017-09-06 14:50:00,44.67,44.69,44.66,44.68,35499.0,40.9189,40.9373,40.9098,40.9281,35499.0
2017-09-06 14:55:00,44.68,44.72,44.68,44.71,53392.0,40.9281,40.9647,40.9281,40.9556,53392.0
2017-09-06 15:00:00,44.71,44.73,44.68,44.73,98464.0,40.9556,40.9739,40.9281,40.9739,98464.0
2017-09-06 15:05:00,44.73,44.83,44.72,44.82,104394.0,40.9739,41.0655,40.9647,41.0563,104394.0
2017-09-06 15:10:00,44.82,44.83,44.81,44.83,57639.0,41.0563,41.0655,41.0472,41.0655,57639.0
2017-09-06 15:15:00,44.82,44.83,44.78,44.82,327669.0,41.0563,41.0655,41.0197,41.0563,327669.0
2017-09-06 15:20:00,44.82,44.86,44.81,44.86,100664.0,41.0563,41.093,41.0472,41.093,100664.0
2017-09-06 15:25:00,44.85,44.92,44.85,44.92,125328.0,41.0838,41.1479,41.0838,41.1479,125328.0
2017-09-06 15:30:00,44.92,44.96,44.86,44.87,208903.0,41.1479,41.1846,41.093,41.1021,208903.0
2017-09-06 15:35:00,44.88,44.88,44.84,44.86,133021.0,41.1113,41.1113,41.0747,41.093,133021.0
2017-09-06 15:40:00,44.86,44.88,44.86,44.87,125589.0,41.093,41.1113,41.093,41.1021,125589.0
2017-09-06 15:45:00,44.87,44.88,44.83,44.84,189528.0,41.1021,41.1113,41.0655,41.0747,189528.0
2017-09-06 15:50:00,44.84,44.84,44.75,44.76,226926.0,41.0747,41.0747,40.9922,41.0014,226926.0
2017-09-06 15:55:00,44.75,44.76,44.7,44.73,344485.0,40.9922,41.0014,40.9464,40.9739,344485.0
2017-09-07 09:30:00,44.94,45.09,44.76,44.78,341016.0,41.1663,41.3037,41.0014,41.0197,341016.0
2017-09-07 09:35:00,44.77,44.83,44.65,44.68,170794.0,41.0105,41.0655,40.9006,40.9281,170794.0
2017-09-07 09:40:00,44.68,44.87,44.66,44.83,132594.0,40.9281,41.1021,40.9098,41.0655,132594.0
2017-09-07 09:45:00,44.83,44.87,44.75,44.85,218808.0,41.0655,41.1021,40.9922,41.0838,218808.0
2017-09-07 09:50:00,44.85,44.85,44.8,44.82,87304.0,41.0838,41.0838,41.038,41.0563,87304.0
2017-09-07 09:55:00,44.82,44.88,44.79,44.81,109079.0,41.0563,41.1113,41.0289,41.0472,109079.0
2017-09-07 10:00:00,44.82,44.82,44.61,44.62,120941.0,41.0563,41.0563,40.864,40.8731,120941.0
2017-09-07 10:05:00,44.62,44.69,44.59,44.61,116696.0,40.8731,40.9373,40.8457,40.864,116696.0
2017-09-07 10:10:00,44.62,44.73,44.62,44.68,139526.0,40.8731,40.9739,40.8731,40.9281,139526.0
2017-09-07 10:15:00,44.67,44.86,44.67,44.82,122079.0,40.9189,41.093,40.9189,41.0563,122079.0
2017-09-07 10:20:00,44.82,44.92,44.8,44.81,127060.0,41.0563,41.1479,41.038,41.0472,127060.0
2017-09-07 10:25:00,44.81,44.87,44.75,44.79,156648.0,41.0472,41.1021,40.9922,41.0289,156648.0
2017-09-07 10:30:00,44.79,44.93,44.76,44.93,124276.0,41.0289,41.1571,41.0014,41.1571,124276.0
2017-09-07 10:35:00,44.93,44.99,44.91,44.95,76639.0,41.1571,41.2121,41.1388,41.1754,76639.0
2017-09-07 10:40:00,44.96,44.99,44.94,44.95,53834.0,41.1846,41.2121,41.1663,41.1754,53834.0
2017-09-07 10:45:00,44.95,45.13,44.95,45.11,161531.0,41.1754,41.3403,41.1754,41.322,161531.0
2017-09-07 10:50:00,45.12,45.17,45.08,45.14,59960.0,41.3312,41.377,41.2945,41.3495,59960.0
2017-09-07 10:55:00,45.13,45.2,45.09,45.11,72408.0,41.3403,41.4044,41.3037,41.322,72408.0
2017-09-07 11:00:00,45.12,45.2,45.11,45.2,55443.0,41.3312,41.4044,41.322,41.4044,55443.0
2017-09-07 11:05:00,45.2,45.26,45.15,45.2,94163.0,41.4044,41.4594,41.3586,41.4044,94163.0
2017-09-07 11:10:00,45.2,45.2,45.15,45.17,51003.0,41.4044,41.4044,41.3586,41.377,51003.0
2017-09-07 11:15:00,45.18,45.19,45.07,45.08,170551.0,41.3861,41.3953,41.2854,41.2945,170551.0
2017-09-07 11:20:00,45.08,45.18,45.04,45.18,105189.0,41.2945,41.3861,41.2579,41.3861,105189.0
2017-09-07 11:25:00,45.17,45.19,45.1,45.18,74105.0,41.377,41.3953,41.3128,41.3861,74105.0
2017-09-07 11:30:00,45.17,45.2,45.14,45.19,70674.0,41.377,41.4044,41.3495,41.3953,70674.0
2017-09-07 11:35:00,45.19,45.39,45.18,45.38,139325.0,41.3953,41.5785,41.3861,41.5693,139325.0
2017-09-07 11:40:00,45.37,45.39,45.28,45.29,59367.0,41.5602,41.5785,41.4777,41.4869,59367.0
2017-09-07 11:45:00,45.28,45.31,45.2,45.23,45722.0,41.4777,41.5052,41.4044,41.4319,45722.0
2017-09-07 11:50:00,45.23,45.25,45.18,45.24,34711.0,41.4319,41.4502,41.3861,41.4411,34711.0
2017-09-07 11:55:00,45.23,45.29,45.22,45.23,65785.0,41.4319,41.4869,41.4228,41.4319,65785.0
2017-09-07 12:00:00,45.23,45.3,45.21,45.29,74338.0,41.4319,41.496,41.4136,41.4869,74338.0
2017-09-07 12:05:00,45.3,45.4,45.29,45.38,87153.0,41.496,41.5876,41.4869,41.5693,87153.0
2017-09-07 12:10:00,45.38,45.4,45.29,45.31,51208.0,41.5693,41.5876,41.4869,41.5052,51208.0
2017-09-07 12:15:00,45.3,45.34,45.24,45.34,50326.0,41.496,41.5327,41.4411,41.5327,50326.0
2017-09-07 12:20:00,45.34,45.37,45.31,45.35,52824.0,41.5327,41.5602,41.5052,41.5418,52824.0
2017-09-07 12:25:00,45.34,45.4,45.33,45.34,56592.0,41.5327,41.5876,41.5235,41.5327,56592.0
2017-09-07 12:30:00,45.34,45.38,45.24,45.25,78322.0,41.5327,41.5693,41.4411,41.4502,78322.0
2017-09-07 12:35:00,45.26,45.3,45.24,45.29,56487.0,41.4594,41.496,41.4411,41.4869,56487.0
2017-09-07 12:40:00,45.29,45.3,45.24,45.27,42722.0,41.4869,41.496,41.4411,41.4686,42722.0
2017-09-07 12:45:00,45.26,45.3,45.21,45.23,43687.0,41.4594,41.496,41.4136,41.4319,43687.0
2017-09-07 12:50:00,45.23,45.23,45.16,45.18,52950.0,41.4319,41.4319,41.3678,41.3861,52950.0
2017-09-07 12:55:00,45.18,45.27,45.18,45.26,107213.0,41.3861,41.4686,41.3861,41.4594,107213.0
2017-09-07 13:00:00,45.27,45.35,45.27,45.35,65827.0,41.4686,41.5418,41.4686,41.5418,65827.0
2017-09-07 13:05:00,45.35,45.37,45.33,45.33,51661.0,41.5418,41.5602,41.5235,41.5235,51661.0
2017-09-07 13:10:00,45.33,45.36,45.31,45.31,36555.0,41.5235,41.551,41.5052,41.5052,36555.0
2017-09-07 13:15:00,45.3,45.34,45.27,45.34,97750.0,41.496,41.5327,41.4686,41.5327,97750.0
2017-09-07 13:20:00,45.34,45.4,45.33,45.34,101727.0,41.5327,41.5876,41.5235,41.5327,101727.0
2017-09-07 13:25:00,45.34,45.37,45.33,45.35,33024.0,41.5327,41.5602,41.5235,41.5418,33024.0
2017-09-07 13:30:00,45.36,45.37,45.33,45.36,40398.0,41.551,41.5602,41.5235,41.551,40398.0
2017-09-07 13:35:00,45.37,45.39,45.32,45.32,62965.0,41.5602,41.5785,41.5144,41.5144,62965.0
2017-09-07 13:40:00,45.32,45.33,45.3,45.31,55668.0,41.5144,41.5235,41.496,41.5052,55668.0
2017-09-07 13:45:00,45.31,45.36,45.31,45.36,52947.0,41.5052,41.551,41.5052,41.551,52947.0
2017-09-07 13:50:00,45.36,45.38,45.34,45.35,41800.0,41.551,41.5693,41.5327,41.5418,41800.0
2017-09-07 13:55:00,45.36,45.4,45.35,45.37,136692.0,41.551,41.5876,41.5418,41.5602,136692.0
2017-09-07 14:00:00,45.38,45.38,45.34,45.36,38187.0,41.5693,41.5693,41.5327,41.551,38187.0
2017-09-07 14:05:00,45.36,45.36,45.33,45.34,58549.0,41.551,41.551,41.5235,41.5327,58549.0
2017-09-07 14:10:00,45.34,45.36,45.33,45.34,58269.0,41.5327,41.551,41.5235,41.5327,58269.0
2017-09-07 14:15:00,45.34,45.4,45.34,45.38,61695.0,41.5327,41.5876,41.5327,41.5693,61695.0
2017-09-07 14:20:00,45.38,45.38,45.34,45.38,42793.0,41.5693,41.5693,41.5327,41.5693,42793.0
2017-09-07 14:25:00,45.38,45.39,45.34,45.38,42914.0,41.5693,41.5785,41.5327,41.5693,42914.0
2017-09-07 14:30:00,45.38,45.39,45.31,45.33,48637.0,41.5693,41.5785,41.5052,41.5235,48637.0
2017-09-07 14:35:00,45.32,45.35,45.31,45.32,60053.0,41.5144,41.5418,41.5052,41.5144,60053.0
2017-09-07 14:40:00,45.31,45.33,45.29,45.3,62950.0,41.5052,41.5235,41.4869,41.496,62950.0
2017-09-07 14:45:00,45.3,45.31,45.24,45.25,54557.0,41.496,41.5052,41.4411,41.4502,54557.0
2017-09-07 14:50:00,45.26,45.26,45.21,45.21,45219.0,41.4594,41.4594,41.4136,41.4136,45219.0
2017-09-07 14:55:00,45.21,45.23,45.19,45.22,62171.0,41.4136,41.4319,41.3953,41.4228,62171.0
2017-09-07 15:00:00,45.23,45.25,45.16,45.19,82348.0,41.4319,41.4502,41.3678,41.3953,82348.0
2017-09-07 15:05:00,45.19,45.22,45.17,45.21,54863.0,41.3953,41.4228,41.377,41.4136,54863.0
2017-09-07 15:10:00,45.21,45.24,45.19,45.2,52823.0,41.4136,41.4411,41.3953,41.4044,52823.0
2017-09-07 15:15:00,45.2,45.25,45.19,45.23,52119.0,41.4044,41.4502,41.3953,41.4319,52119.0
2017-09-07 15:20:00,45.23,45.25,45.11,45.13,130793.0,41.4319,41.4502,41.322,41.3403,130793.0
2017-09-07 15:25:00,45.13,45.16,45.12,45.13,55417.0,41.3403,41.3678,41.3312,41.3403,55417.0
2017-09-07 15:30:00,45.13,45.14,45.1,45.11,89708.0,41.3403,41.3495,41.3128,41.322,89708.0
2017-09-07 15:35:00,45.11,45.2,45.11,45.2,129339.0,41.322,41.4044,41.322,41.4044,129339.0
2017-09-07 15:40:00,45.2,45.23,45.17,45.18,83450.0,41.4044,41.4319,41.377,41.3861,83450.0
2017-09-07 15:45:00,45.18,45.22,45.16,45.21,127149.0,41.3861,41.4228,41.3678,41.4136,127149.0
2017-09-07 15:50:00,45.21,45.25,45.18,45.22,184641.0,41.4136,41.4502,41.3861,41.4228,184641.0
2017-09-07 15:55:00,45.21,45.22,45.18,45.22,409931.0,41.4136,41.4228,41.3861,41.4228,409931.0
2017-09-08 09:30:00,45.2,45.22,45.15,45.22,212075.0,41.4044,41.4228,41.3586,41.4228,212075.0
2017-09-08 09:35:00,45.22,45.25,45.13,45.18,106231.0,41.4228,41.4502,41.3403,41.3861,106231.0
2017-09-08 09:40:00,45.18,45.2,45.07,45.08,93852.0,41.3861,41.4044,41.2854,41.2945,93852.0
2017-09-08 09:45:00,45.08,45.14,45.02,45.02,94905.0,41.2945,41.3495,41.2396,41.2396,94905.0
2017-09-08 09:50:00,45.03,45.06,44.89,44.91,99125.0,41.2487,41.2762,41.1205,41.1388,99125.0
2017-09-08 09:55:00,44.92,44.95,44.85,44.91,60984.0,41.1479,41.1754,41.0838,41.1388,60984.0
2017-09-08 10:00:00,44.92,44.98,44.88,44.89,70202.0,41.1479,41.2029,41.1113,41.1205,70202.0
2017-09-08 10:05:00,44.89,44.93,44.81,44.82,119495.0,41.1205,41.1571,41.0472,41.0563,119495.0
2017-09-08 10:10:00,44.82,44.82,44.72,44.79,141266.0,41.0563,41.0563,40.9647,41.0289,141266.0
2017-09-08 10:15:00,44.8,44.9,44.78,44.89,83797.0,41.038,41.1296,41.0197,41.1205,83797.0
2017-09-08 10:20:00,44.88,44.9,44.74,44.79,86225.0,41.1113,41.1296,40.9831,41.0289,86225.0
2017-09-08 10:25:00,44.8,44.88,44.8,44.84,59080.0,41.038,41.1113,41.038,41.0747,59080.0
2017-09-08 10:30:00,44.83,44.84,44.78,44.82,43105.0,41.0655,41.0747,41.0197,41.0563,43105.0
2017-09-08 10:35:00,44.82,44.89,44.81,44.87,47026.0,41.0563,41.1205,41.0472,41.1021,47026.0
2017-09-08 10:40:00,44.86,44.91,44.73,44.76,92910.0,41.093,41.1388,40.9739,41.0014,92910.0
2017-09-08 10:45:00,44.76,44.86,44.76,44.81,102850.0,41.0014,41.093,41.0014,41.0472,102850.0
2017-09-08 10:50:00,44.81,44.84,44.77,44.78,55858.0,41.0472,41.0747,41.0105,41.0197,55858.0
2017-09-08 10:55:00,44.78,44.87,44.78,44.85,81014.0,41.0197,41.1021,41.0197,41.0838,81014.0
2017-09-08 11:00:00,44.84,44.92,44.81,44.89,80347.0,41.0747,41.1479,41.0472,41.1205,80347.0
2017-09-08 11:05:00,44.89,44.95,44.89,44.92,69360.0,41.1205,41.1754,41.1205,41.1479,69360.0
2017-09-08 11:10:00,44.93,44.93,44.81,44.82,62329.0,41.1571,41.1571,41.0472,41.0563,62329.0
2017-09-08 11:15:00,44.82,44.82,44.69,44.7,75074.0,41.0563,41.0563,40.9373,40.9464,75074.0
2017-09-08 11:20:00,44.69,44.73,44.66,44.71,31552.0,40.9373,40.9739,40.9098,40.9556,31552.0
2017-09-08 11:25:00,44.72,44.76,44.69,44.73,63809.0,40.9647,41.0014,40.9373,40.9739,63809.0
2017-09-08 11:30:00,44.73,44.76,44.7,44.71,37338.0,40.9739,41.0014,40.9464,40.9556,37338.0
2017-09-08 11:35:00,44.71,44.76,44.69,44.72,69996.0,40.9556,41.0014,40.9373,40.9647,69996.0
2017-09-08 11:40:00,44.73,44.75,44.66,44.66,166119.0,40.9739,40.9922,40.9098,40.9098,166119.0
2017-09-08 11:45:00,44.67,44.68,44.62,44.63,112462.0,40.9189,40.9281,40.8731,40.8823,112462.0
2017-09-08 11:50:00,44.62,44.64,44.57,44.62,113667.0,40.8731,40.8915,40.8273,40.8731,113667.0
2017-09-08 11:55:00,44.62,44.62,44.57,44.6,119191.0,40.8731,40.8731,40.8273,40.8548,119191.0
2017-09-08 12:00:00,44.6,44.63,44.58,44.59,68895.0,40.8548,40.8823,40.8365,40.8457,68895.0
2017-09-08 12:05:00,44.59,44.63,44.59,44.61,74200.0,40.8457,40.8823,40.8457,40.864,74200.0
2017-09-08 12:10:00,44.6,44.63,44.58,44.59,45884.0,40.8548,40.8823,40.8365,40.8457,45884.0
2017-09-08 12:15:00,44.58,44.59,44.52,44.53,53232.0,40.8365,40.8457,40.7815,40.7907,53232.0
2017-09-08 12:20:00,44.52,44.54,44.48,44.51,66324.0,40.7815,40.7999,40.7449,40.7724,66324.0
2017-09-08 12:25:00,44.51,44.54,44.45,44.48,51580.0,40.7724,40.7999,40.7174,40.7449,51580.0
2017-09-08 12:30:00,44.49,44.55,44.48,44.52,46135.0,40.7541,40.809,40.7449,40.7815,46135.0
2017-09-08 12:35:00,44.53,44.54,44.49,44.5,46178.0,40.7907,40.7999,40.7541,40.7632,46178.0
2017-09-08 12:40:00,44.51,44.54,44.49,44.5,34022.0,40.7724,40.7999,40.7541,40.7632,34022.0
2017-09-08 12:45:00,44.5,44.51,44.46,44.49,63449.0,40.7632,40.7724,40.7266,40.7541,63449.0
2017-09-08 12:50:00,44.49,44.58,44.48,44.58,44686.0,40.7541,40.8365,40.7449,40.8365,44686.0
2017-09-08 12:55:00,44.58,44.59,44.52,44.53,43496.0,40.8365,40.8457,40.7815,40.7907,43496.0
2017-09-08 13:00:00,44.53,44.58,44.51,44.57,44028.0,40.7907,40.8365,40.7724,40.8273,44028.0
2017-09-08 13:05:00,44.57,44.58,44.52,44.53,39252.0,40.8273,40.8365,40.7815,40.7907,39252.0
2017-09-08 13:10:00,44.53,44.53,44.49,44.53,35893.0,40.7907,40.7907,40.7541,40.7907,35893.0
2017-09-08 13:15:00,44.52,44.53,44.49,44.53,47539.0,40.7815,40.7907,40.7541,40.7907,47539.0
2017-09-08 13:20:00,44.53,44.6,44.52,44.59,29833.0,40.7907,40.8548,40.7815,40.8457,29833.0
2017-09-08 13:25:00,44.59,44.6,44.55,44.56,29109.0,40.8457,40.8548,40.809,40.8182,29109.0
2017-09-08 13:30:00,44.56,44.57,44.46,44.47,34078.0,40.8182,40.8273,40.7266,40.7357,34078.0
2017-09-08 13:35:00,44.47,44.5,44.45,44.46,47537.0,40.7357,40.7632,40.7174,40.7266,47537.0
2017-09-08 13:40:00,44.47,44.48,44.44,44.48,31270.0,40.7357,40.7449,40.7083,40.7449,31270.0
2017-09-08 13:45:00,44.48,44.48,44.44,44.45,35234.0,40.7449,40.7449,40.7083,40.7174,35234.0
2017-09-08 13:50:00,44.45,44.46,44.38,44.39,54716.0,40.7174,40.7266,40.6533,40.6625,54716.0
2017-09-08 13:55:00,44.4,44.44,44.38,44.42,66324.0,40.6716,40.7083,40.6533,40.6899,66324.0
2017-09-08 14:00:00,44.43,44.43,44.34,44.36,49817.0,40.6991,40.6991,40.6167,40.635,49817.0
2017-09-08 14:05:00,44.35,44.39,44.35,44.37,32820.0,40.6258,40.6625,40.6258,40.6441,32820.0
2017-09-08 14:10:00,44.37,44.38,44.35,44.36,31669.0,40.6441,40.6533,40.6258,40.635,31669.0
2017-09-08 14:15:00,44.36,44.37,44.28,44.3,50607.0,40.635,40.6441,40.5617,40.58,50607.0
2017-09-08 14:20:00,44.3,44.34,44.3,44.32,30226.0,40.58,40.6167,40.58,40.5983,30226.0
2017-09-08 14:25:00,44.32,44.33,44.25,44.27,53914.0,40.5983,40.6075,40.5342,40.5525,53914.0
2017-09-08 14:30:00,44.26,44.3,44.23,44.23,56123.0,40.5434,40.58,40.5159,40.5159,56123.0
2017-09-08 14:35:00,44.24,44.3,44.24,44.28,51195.0,40.525,40.58,40.525,40.5617,51195.0
2017-09-08 14:40:00,44.29,44.3,44.26,44.27,48452.0,40.5709,40.58,40.5434,40.5525,48452.0
2017-09-08 14:45:00,44.28,44.31,44.24,44.25,82974.0,40.5617,40.5892,40.525,40.5342,82974.0
2017-09-08 14:50:00,44.25,44.29,44.24,44.28,40508.0,40.5342,40.5709,40.525,40.5617,40508.0
2017-09-08 14:55:00,44.28,44.28,44.24,44.25,27746.0,40.5617,40.5617,40.525,40.5342,27746.0
2017-09-08 15:00:00,44.26,44.26,44.21,44.23,52007.0,40.5434,40.5434,40.4976,40.5159,52007.0
2017-09-08 15:05:00,44.23,44.28,44.22,44.26,122413.0,40.5159,40.5617,40.5067,40.5434,122413.0
2017-09-08 15:10:00,44.25,44.27,44.22,44.23,53743.0,40.5342,40.5525,40.5067,40.5159,53743.0
2017-09-08 15:15:00,44.23,44.23,44.17,44.19,69188.0,40.5159,40.5159,40.4609,40.4792,69188.0
2017-09-08 15:20:00,44.19,44.22,44.18,44.19,75045.0,40.4792,40.5067,40.4701,40.4792,75045.0
2017-09-08 15:25:00,44.19,44.19,44.12,44.17,88955.0,40.4792,40.4792,40.4151,40.4609,88955.0
2017-09-08 15:30:00,44.16,44.19,44.14,44.19,81317.0,40.4518,40.4792,40.4334,40.4792,81317.0
2017-09-08 15:35:00,44.19,44.23,44.18,44.22,74219.0,40.4792,40.5159,40.4701,40.5067,74219.0
2017-09-08 15:40:00,44.22,44.31,44.21,44.3,178277.0,40.5067,40.5892,40.4976,40.58,178277.0
2017-09-08 15:45:00,44.3,44.33,44.29,44.32,164074.0,40.58,40.6075,40.5709,40.5983,164074.0
2017-09-08 15:50:00,44.31,44.33,44.28,44.31,173433.0,40.5892,40.6075,40.5617,40.5892,173433.0
2017-09-08 15:55:00,44.31,44.4,44.3,44.34,414422.0,40.5892,40.6716,40.58,40.6167,414422.0
2017-09-11 09:30:00,44.89,45.23,44.85,45.22,344026.0,41.1205,41.4319,41.0838,41.4228,344026.0
2017-09-11 09:35:00,45.22,45.35,45.19,45.23,219624.0,41.4228,41.5418,41.3953,41.4319,219624.0
2017-09-11 09:40:00,45.24,45.33,45.17,45.26,177443.0,41.4411,41.5235,41.377,41.4594,177443.0
2017-09-11 09:45:00,45.27,45.35,45.24,45.34,118026.0,41.4686,41.5418,41.4411,41.5327,118026.0
2017-09-11 09:50:00,45.34,45.45,45.34,45.42,186142.0,41.5327,41.6334,41.5327,41.606,186142.0
2017-09-11 09:55:00,45.42,45.47,45.4,45.41,102510.0,41.606,41.6518,41.5876,41.5968,102510.0
2017-09-11 10:00:00,45.41,45.62,45.41,45.58,230585.0,41.5968,41.7892,41.5968,41.7525,230585.0
2017-09-11 10:05:00,45.58,45.71,45.57,45.7,201148.0,41.7525,41.8716,41.7434,41.8624,201148.0
2017-09-11 10:10:00,45.71,45.79,45.66,45.68,186423.0,41.8716,41.9449,41.8258,41.8441,186423.0
2017-09-11 10:15:00,45.68,45.72,45.67,45.69,119920.0,41.8441,41.8808,41.835,41.8533,119920.0
2017-09-11 10:20:00,45.69,45.71,45.61,45.63,116770.0,41.8533,41.8716,41.78,41.7983,116770.0
2017-09-11 10:25:00,45.64,45.64,45.56,45.61,94915.0,41.8075,41.8075,41.7342,41.78,94915.0
2017-09-11 10:30:00,45.62,45.65,45.58,45.62,79445.0,41.7892,41.8166,41.7525,41.7892,79445.0
2017-09-11 10:35:00,45.62,45.62,45.54,45.55,67674.0,41.7892,41.7892,41.7159,41.725,67674.0
2017-09-11 10:40:00,45.56,45.6,45.48,45.51,92858.0,41.7342,41.7708,41.6609,41.6884,92858.0
2017-09-11 10:45:00,45.51,45.57,45.5,45.51,97660.0,41.6884,41.7434,41.6792,41.6884,97660.0
2017-09-11 10:50:00,45.5,45.57,45.45,45.46,145082.0,41.6792,41.7434,41.6334,41.6426,145082.0
2017-09-11 10:55:00,45.46,45.51,45.43,45.51,95118.0,41.6426,41.6884,41.6151,41.6884,95118.0
2017-09-11 11:00:00,45.5,45.54,45.48,45.54,68589.0,41.6792,41.7159,41.6609,41.7159,68589.0
2017-09-11 11:05:00,45.54,45.58,45.51,45.52,75691.0,41.7159,41.7525,41.6884,41.6976,75691.0
2017-09-11 11:10:00,45.51,45.55,45.46,45.48,46258.0,41.6884,41.725,41.6426,41.6609,46258.0
2017-09-11 11:15:00,45.48,45.53,45.46,45.52,37874.0,41.6609,41.7067,41.6426,41.6976,37874.0
2017-09-11 11:20:00,45.53,45.54,45.46,45.47,173742.0,41.7067,41.7159,41.6426,41.6518,173742.0
2017-09-11 11:25:00,45.47,45.47,45.43,45.45,63815.0,41.6518,41.6518,41.6151,41.6334,63815.0
2017-09-11 11:30:00,45.45,45.47,45.42,45.44,83630.0,41.6334,41.6518,41.606,41.6243,83630.0
2017-09-11 11:35:00,45.44,45.48,45.43,45.48,82023.0,41.6243,41.6609,41.6151,41.6609,82023.0
2017-09-11 11:40:00,45.47,45.49,45.44,45.45,56777.0,41.6518,41.6701,41.6243,41.6334,56777.0
2017-09-11 11:45:00,45.45,45.49,45.44,45.47,45830.0,41.6334,41.6701,41.6243,41.6518,45830.0
2017-09-11 11:50:00,45.47,45.48,45.38,45.4,57252.0,41.6518,41.6609,41.5693,41.5876,57252.0
2017-09-11 11:55:00,45.41,45.47,45.4,45.47,51153.0,41.5968,41.6518,41.5876,41.6518,51153.0
2017-09-11 12:00:00,45.46,45.46,45.43,45.43,50981.0,41.6426,41.6426,41.6151,41.6151,50981.0
2017-09-11 12:05:00,45.43,45.43,45.38,45.41,24277.0,41.6151,41.6151,41.5693,41.5968,24277.0
2017-09-11 12:10:00,45.41,45.43,45.4,45.4,41836.0,41.5968,41.6151,41.5876,41.5876,41836.0
2017-09-11 12:15:00,45.4,45.44,45.39,45.43,41193.0,41.5876,41.6243,41.5785,41.6151,41193.0
2017-09-11 12:20:00,45.44,45.47,45.41,45.44,63786.0,41.6243,41.6518,41.5968,41.6243,63786.0
2017-09-11 12:25:00,45.44,45.46,45.41,45.45,42094.0,41.6243,41.6426,41.5968,41.6334,42094.0
2017-09-11 12:30:00,45.45,45.46,45.42,45.46,30269.0,41.6334,41.6426,41.606,41.6426,30269.0
2017-09-11 12:35:00,45.46,45.47,45.42,45.47,40636.0,41.6426,41.6518,41.606,41.6518,40636.0
2017-09-11 12:40:00,45.46,45.53,45.46,45.53,47566.0,41.6426,41.7067,41.6426,41.7067,47566.0
2017-09-11 12:45:00,45.52,45.57,45.52,45.55,48985.0,41.6976,41.7434,41.6976,41.725,48985.0
2017-09-11 12:50:00,45.55,45.58,45.54,45.56,51381.0,41.725,41.7525,41.7159,41.7342,51381.0
2017-09-11 12:55:00,45.56,45.58,45.54,45.55,30529.0,41.7342,41.7525,41.7159,41.725,30529.0
2017-09-11 13:00:00,45.55,45.58,45.53,45.56,71221.0,41.725,41.7525,41.7067,41.7342,71221.0
2017-09-11 13:05:00,45.56,45.6,45.53,45.59,54062.0,41.7342,41.7708,41.7067,41.7617,54062.0
2017-09-11 13:10:00,45.6,45.63,45.58,45.61,73885.0,41.7708,41.7983,41.7525,41.78,73885.0
2017-09-11 13:15:00,45.62,45.65,45.61,45.65,33423.0,41.7892,41.8166,41.78,41.8166,33423.0
2017-09-11 13:20:00,45.65,45.65,45.61,45.61,39383.0,41.8166,41.8166,41.78,41.78,39383.0
2017-09-11 13:25:00,45.61,45.65,45.59,45.61,105818.0,41.78,41.8166,41.7617,41.78,105818.0
2017-09-11 13:30:00,45.61,45.63,45.6,45.61,35437.0,41.78,41.7983,41.7708,41.78,35437.0
2017-09-11 13:35:00,45.6,45.61,45.54,45.59,70677.0,41.7708,41.78,41.7159,41.7617,70677.0
2017-09-11 13:40:00,45.6,45.62,45.58,45.62,41262.0,41.7708,41.7892,41.7525,41.7892,41262.0
2017-09-11 13:45:00,45.61,45.62,45.57,45.59,53723.0,41.78,41.7892,41.7434,41.7617,53723.0
2017-09-11 13:50:00,45.58,45.63,45.58,45.62,48241.0,41.7525,41.7983,41.7525,41.7892,48241.0
2017-09-11 13:55:00,45.62,45.66,45.61,45.66,53703.0,41.7892,41.8258,41.78,41.8258,53703.0
2017-09-11 14:00:00,45.67,45.71,45.66,45.7,65528.0,41.835,41.8716,41.8258,41.8624,65528.0
2017-09-11 14:05:00,45.7,45.7,45.65,45.66,52899.0,41.8624,41.8624,41.8166,41.8258,52899.0
2017-09-11 14:10:00,45.66,45.71,45.66,45.69,33890.0,41.8258,41.8716,41.8258,41.8533,33890.0
2017-09-11 14:15:00,45.69,45.71,45.67,45.69,56978.0,41.8533,41.8716,41.835,41.8533,56978.0
2017-09-11 14:20:00,45.69,45.69,45.64,45.64,31966.0,41.8533,41.8533,41.8075,41.8075,31966.0
2017-09-11 14:25:00,45.64,45.65,45.62,45.62,39444.0,41.8075,41.8166,41.7892,41.7892,39444.0
2017-09-11 14:30:00,45.62,45.65,45.61,45.62,37409.0,41.7892,41.8166,41.78,41.7892,37409.0
2017-09-11 14:35:00,45.61,45.62,45.56,45.56,38591.0,41.78,41.7892,41.7342,41.7342,38591.0
2017-09-11 14:40:00,45.57,45.6,45.56,45.59,40477.0,41.7434,41.7708,41.7342,41.7617,40477.0
2017-09-11 14:45:00,45.58,45.6,45.56,45.57,39974.0,41.7525,41.7708,41.7342,41.7434,39974.0
2017-09-11 14:50:00,45.57,45.58,45.55,45.55,33510.0,41.7434,41.7525,41.725,41.725,33510.0
2017-09-11 14:55:00,45.55,45.6,45.54,45.55,72194.0,41.725,41.7708,41.7159,41.725,72194.0
2017-09-11 15:00:00,45.55,45.6,45.54,45.56,53966.0,41.725,41.7708,41.7159,41.7342,53966.0
2017-09-11 15:05:00,45.57,45.58,45.55,45.55,55307.0,41.7434,41.7525,41.725,41.725,55307.0
2017-09-11 15:10:00,45.55,45.59,45.55,45.56,54712.0,41.725,41.7617,41.725,41.7342,54712.0
2017-09-11 15:15:00,45.56,45.6,45.56,45.59,46113.0,41.7342,41.7708,41.7342,41.7617,46113.0
2017-09-11 15:20:00,45.58,45.59,45.54,45.54,64890.0,41.7525,41.7617,41.7159,41.7159,64890.0
2017-09-11 15:25:00,45.55,45.59,45.54,45.57,90742.0,41.725,41.7617,41.7159,41.7434,90742.0
2017-09-11 15:30:00,45.57,45.58,45.56,45.57,63112.0,41.7434,41.7525,41.7342,41.7434,63112.0
2017-09-11 15:35:00,45.57,45.6,45.54,45.58,99930.0,41.7434,41.7708,41.7159,41.7525,99930.0
2017-09-11 15:40:00,45.58,45.59,45.57,45.59,100633.0,41.7525,41.7617,41.7434,41.7617,100633.0
2017-09-11 15:45:00,45.59,45.59,45.52,45.55,151261.0,41.7617,41.7617,41.6976,41.725,151261.0
2017-09-11 15:50:00,45.55,45.62,45.54,45.56,284267.0,41.725,41.7892,41.7159,41.7342,284267.0
2017-09-11 15:55:00,45.57,45.58,45.53,45.58,494012.0,41.7434,41.7525,41.7067,41.7525,494012.0
2017-09-12 09:30:00,45.82,45.92,45.68,45.86,307256.0,41.9724,42.064,41.8441,42.009,307256.0
2017-09-12 09:35:00,45.86,45.9,45.78,45.79,119680.0,42.009,42.0457,41.9357,41.9449,119680.0
2017-09-12 09:40:00,45.78,45.78,45.51,45.71,195718.0,41.9357,41.9357,41.6884,41.8716,195718.0
2017-09-12 09:45:00,45.7,45.71,45.46,45.52,223739.0,41.8624,41.8716,41.6426,41.6976,223739.0
2017-09-12 09:50:00,45.52,45.55,45.44,45.54,96358.0,41.6976,41.725,41.6243,41.7159,96358.0
2017-09-12 09:55:00,45.54,45.59,45.48,45.56,97847.0,41.7159,41.7617,41.6609,41.7342,97847.0
2017-09-12 10:00:00,45.57,45.67,45.53,45.54,106164.0,41.7434,41.835,41.7067,41.7159,106164.0
2017-09-12 10:05:00,45.54,45.56,45.43,45.52,61934.0,41.7159,41.7342,41.6151,41.6976,61934.0
2017-09-12 10:10:00,45.52,45.59,45.5,45.52,99148.0,41.6976,41.7617,41.6792,41.6976,99148.0
2017-09-12 10:15:00,45.52,45.65,45.5,45.63,103699.0,41.6976,41.8166,41.6792,41.7983,103699.0
2017-09-12 10:20:00,45.64,45.65,45.51,45.54,74730.0,41.8075,41.8166,41.6884,41.7159,74730.0
2017-09-12 10:25:00,45.54,45.6,45.49,45.53,74139.0,41.7159,41.7708,41.6701,41.7067,74139.0
2017-09-12 10:30:00,45.53,45.6,45.47,45.55,116149.0,41.7067,41.7708,41.6518,41.725,116149.0
2017-09-12 10:35:00,45.55,45.55,45.48,45.49,101375.0,41.725,41.725,41.6609,41.6701,101375.0
2017-09-12 10:40:00,45.5,45.52,45.48,45.49,73064.0,41.6792,41.6976,41.6609,41.6701,73064.0
2017-09-12 10:45:00,45.48,45.49,45.4,45.41,57602.0,41.6609,41.6701,41.5876,41.5968,57602.0
2017-09-12 10:50:00,45.41,45.46,45.37,45.4,69259.0,41.5968,41.6426,41.5602,41.5876,69259.0
2017-09-12 10:55:00,45.41,45.45,45.39,45.44,42346.0,41.5968,41.6334,41.5785,41.6243,42346.0
2017-09-12 11:00:00,45.43,45.53,45.43,45.5,59536.0,41.6151,41.7067,41.6151,41.6792,59536.0
2017-09-12 11:05:00,45.5,45.56,45.49,45.55,40477.0,41.6792,41.7342,41.6701,41.725,40477.0
2017-09-12 11:10:00,45.55,45.56,45.48,45.48,56999.0,41.725,41.7342,41.6609,41.6609,56999.0
2017-09-12 11:15:00,45.49,45.52,45.47,45.5,49368.0,41.6701,41.6976,41.6518,41.6792,49368.0
2017-09-12 11:20:00,45.51,45.51,45.46,45.48,37730.0,41.6884,41.6884,41.6426,41.6609,37730.0
2017-09-12 11:25:00,45.49,45.57,45.47,45.55,44863.0,41.6701,41.7434,41.6518,41.725,44863.0
2017-09-12 11:30:00,45.54,45.57,45.48,45.57,49204.0,41.7159,41.7434,41.6609,41.7434,49204.0
2017-09-12 11:35:00,45.57,45.57,45.5,45.54,46663.0,41.7434,41.7434,41.6792,41.7159,46663.0
2017-09-12 11:40:00,45.53,45.58,45.52,45.54,74327.0,41.7067,41.7525,41.6976,41.7159,74327.0
2017-09-12 11:45:00,45.54,45.58,45.52,45.53,49639.0,41.7159,41.7525,41.6976,41.7067,49639.0
2017-09-12 11:50:00,45.52,45.55,45.48,45.5,62329.0,41.6976,41.725,41.6609,41.6792,62329.0
2017-09-12 11:55:00,45.5,45.51,45.45,45.47,38411.0,41.6792,41.6884,41.6334,41.6518,38411.0
2017-09-12 12:00:00,45.47,45.52,45.47,45.48,48432.0,41.6518,41.6976,41.6518,41.6609,48432.0
2017-09-12 12:05:00,45.48,45.5,45.4,45.4,65120.0,41.6609,41.6792,41.5876,41.5876,65120.0
2017-09-12 12:10:00,45.4,45.44,45.38,45.43,60016.0,41.5876,41.6243,41.5693,41.6151,60016.0
2017-09-12 12:15:00,45.44,45.45,45.4,45.43,64434.0,41.6243,41.6334,41.5876,41.6151,64434.0
2017-09-12 12:20:00,45.43,45.46,45.42,45.45,44186.0,41.6151,41.6426,41.606,41.6334,44186.0
2017-09-12 12:25:00,45.45,45.47,45.45,45.45,31151.0,41.6334,41.6518,41.6334,41.6334,31151.0
2017-09-12 12:30:00,45.44,45.53,45.44,45.47,195435.0,41.6243,41.7067,41.6243,41.6518,195435.0
2017-09-12 12:35:00,45.48,45.57,45.47,45.52,111197.0,41.6609,41.7434,41.6518,41.6976,111197.0
2017-09-12 12:40:00,45.51,45.54,45.5,45.52,31140.0,41.6884,41.7159,41.6792,41.6976,31140.0
2017-09-12 12:45:00,45.53,45.6,45.51,45.58,55537.0,41.7067,41.7708,41.6884,41.7525,55537.0
2017-09-12 12:50:00,45.58,45.74,45.58,45.73,125039.0,41.7525,41.8991,41.7525,41.8899,125039.0
2017-09-12 12:55:00,45.73,45.75,45.66,45.67,76337.0,41.8899,41.9083,41.8258,41.835,76337.0
2017-09-12 13:00:00,45.66,45.68,45.64,45.67,32577.0,41.8258,41.8441,41.8075,41.835,32577.0
2017-09-12 13:05:00,45.66,45.7,45.66,45.67,33690.0,41.8258,41.8624,41.8258,41.835,33690.0
2017-09-12 13:10:00,45.67,45.68,45.64,45.64,36257.0,41.835,41.8441,41.8075,41.8075,36257.0
2017-09-12 13:15:00,45.63,45.64,45.6,45.62,32521.0,41.7983,41.8075,41.7708,41.7892,32521.0
2017-09-12 13:20:00,45.63,45.65,45.6,45.6,22050.0,41.7983,41.8166,41.7708,41.7708,22050.0
2017-09-12 13:25:00,45.6,45.64,45.58,45.64,36531.0,41.7708,41.8075,41.7525,41.8075,36531.0
2017-09-12 13:30:00,45.63,45.69,45.62,45.68,46240.0,41.7983,41.8533,41.7892,41.8441,46240.0
2017-09-12 13:35:00,45.68,45.76,45.68,45.76,74150.0,41.8441,41.9174,41.8441,41.9174,74150.0
2017-09-12 13:40:00,45.76,45.9,45.76,45.9,84775.0,41.9174,42.0457,41.9174,42.0457,84775.0
2017-09-12 13:45:00,45.9,45.92,45.85,45.91,144051.0,42.0457,42.064,41.9999,42.0548,144051.0
2017-09-12 13:50:00,45.91,45.96,45.9,45.96,40236.0,42.0548,42.1006,42.0457,42.1006,40236.0
2017-09-12 13:55:00,45.96,46.02,45.86,45.86,214547.0,42.1006,42.1556,42.009,42.009,214547.0
2017-09-12 14:00:00,45.87,45.89,45.8,45.84,98497.0,42.0182,42.0365,41.9541,41.9907,98497.0
2017-09-12 14:05:00,45.83,45.85,45.8,45.84,49972.0,41.9815,41.9999,41.9541,41.9907,49972.0
2017-09-12 14:10:00,45.84,45.84,45.8,45.83,40181.0,41.9907,41.9907,41.9541,41.9815,40181.0
2017-09-12 14:15:00,45.82,45.89,45.82,45.88,74678.0,41.9724,42.0365,41.9724,42.0273,74678.0
2017-09-12 14:20:00,45.88,45.89,45.82,45.85,72947.0,42.0273,42.0365,41.9724,41.9999,72947.0
2017-09-12 14:25:00,45.84,45.85,45.78,45.78,53529.0,41.9907,41.9999,41.9357,41.9357,53529.0
2017-09-12 14:30:00,45.78,45.8,45.73,45.74,67928.0,41.9357,41.9541,41.8899,41.8991,67928.0
2017-09-12 14:35:00,45.75,45.75,45.66,45.68,64319.0,41.9083,41.9083,41.8258,41.8441,64319.0
2017-09-12 14:40:00,45.67,45.67,45.57,45.66,73823.0,41.835,41.835,41.7434,41.8258,73823.0
2017-09-12 14:45:00,45.66,45.66,45.59,45.63,66233.0,41.8258,41.8258,41.7617,41.7983,66233.0
2017-09-12 14:50:00,45.63,45.64,45.55,45.59,70767.0,41.7983,41.8075,41.725,41.7617,70767.0
2017-09-12 14:55:00,45.59,45.62,45.55,45.55,64333.0,41.7617,41.7892,41.725,41.725,64333.0
2017-09-12 15:00:00,45.55,45.56,45.48,45.55,106780.0,41.725,41.7342,41.6609,41.725,106780.0
2017-09-12 15:05:00,45.55,45.55,45.49,45.51,70466.0,41.725,41.725,41.6701,41.6884,70466.0
2017-09-12 15:10:00,45.51,45.52,45.48,45.48,60824.0,41.6884,41.6976,41.6609,41.6609,60824.0
2017-09-12 15:15:00,45.49,45.51,45.48,45.5,43830.0,41.6701,41.6884,41.6609,41.6792,43830.0
2017-09-12 15:20:00,45.49,45.54,45.49,45.52,51894.0,41.6701,41.7159,41.6701,41.6976,51894.0
2017-09-12 15:25:00,45.52,45.58,45.52,45.55,79604.0,41.6976,41.7525,41.6976,41.725,79604.0
2017-09-12 15:30:00,45.56,45.59,45.53,45.55,66706.0,41.7342,41.7617,41.7067,41.725,66706.0
2017-09-12 15:35:00,45.54,45.59,45.54,45.58,67967.0,41.7159,41.7617,41.7159,41.7525,67967.0
2017-09-12 15:40:00,45.58,45.63,45.58,45.62,73898.0,41.7525,41.7983,41.7525,41.7892,73898.0
2017-09-12 15:45:00,45.61,45.67,45.61,45.63,99902.0,41.78,41.835,41.78,41.7983,99902.0
2017-09-12 15:50:00,45.64,45.66,45.57,45.58,146996.0,41.8075,41.8258,41.7434,41.7525,146996.0
2017-09-12 15:55:00,45.59,45.65,45.57,45.65,303935.0,41.7617,41.8166,41.7434,41.8166,303935.0
2017-09-13 09:30:00,46.1,46.11,45.71,45.8,406016.0,42.2289,42.238,41.8716,41.9541,406016.0
2017-09-13 09:35:00,45.79,45.93,45.58,45.8,291859.0,41.9449,42.0731,41.7525,41.9541,291859.0
2017-09-13 09:40:00,45.8,45.82,45.67,45.7,126675.0,41.9541,41.9724,41.835,41.8624,126675.0
2017-09-13 09:45:00,45.69,45.7,45.53,45.59,128646.0,41.8533,41.8624,41.7067,41.7617,128646.0
2017-09-13 09:50:00,45.6,45.79,45.6,45.79,127600.0,41.7708,41.9449,41.7708,41.9449,127600.0
2017-09-13 09:55:00,45.79,46.0,45.78,46.0,166748.0,41.9449,42.1373,41.9357,42.1373,166748.0
2017-09-13 10:00:00,46.0,46.15,45.96,46.13,136582.0,42.1373,42.2747,42.1006,42.2563,136582.0
2017-09-13 10:05:00,46.13,46.19,46.04,46.18,205472.0,42.2563,42.3113,42.1739,42.3021,205472.0
2017-09-13 10:10:00,46.19,46.21,46.09,46.13,171249.0,42.3113,42.3296,42.2197,42.2563,171249.0
2017-09-13 10:15:00,46.13,46.21,46.1,46.19,106634.0,42.2563,42.3296,42.2289,42.3113,106634.0
2017-09-13 10:20:00,46.19,46.2,46.09,46.2,108525.0,42.3113,42.3205,42.2197,42.3205,108525.0
2017-09-13 10:25:00,46.21,46.22,46.13,46.14,93520.0,42.3296,42.3388,42.2563,42.2655,93520.0
2017-09-13 10:30:00,46.15,46.28,46.15,46.28,97761.0,42.2747,42.3937,42.2747,42.3937,97761.0
2017-09-13 10:35:00,46.28,46.32,46.2,46.25,103970.0,42.3937,42.4304,42.3205,42.3663,103970.0
2017-09-13 10:40:00,46.25,46.32,46.22,46.26,120243.0,42.3663,42.4304,42.3388,42.3754,120243.0
2017-09-13 10:45:00,46.26,46.34,46.24,46.3,82414.0,42.3754,42.4487,42.3571,42.4121,82414.0
2017-09-13 10:50:00,46.3,46.32,46.18,46.2,120460.0,42.4121,42.4304,42.3021,42.3205,120460.0
2017-09-13 10:55:00,46.2,46.23,46.17,46.22,63841.0,42.3205,42.3479,42.293,42.3388,63841.0
2017-09-13 11:00:00,46.23,46.25,46.18,46.19,54064.0,42.3479,42.3663,42.3021,42.3113,54064.0
2017-09-13 11:05:00,46.18,46.19,46.13,46.19,108167.0,42.3021,42.3113,42.2563,42.3113,108167.0
2017-09-13 11:10:00,46.19,46.21,46.18,46.2,77370.0,42.3113,42.3296,42.3021,42.3205,77370.0
2017-09-13 11:15:00,46.2,46.26,46.19,46.26,69748.0,42.3205,42.3754,42.3113,42.3754,69748.0
2017-09-13 11:20:00,46.26,46.28,46.22,46.23,60291.0,42.3754,42.3937,42.3388,42.3479,60291.0
2017-09-13 11:25:00,46.22,46.23,46.13,46.17,41146.0,42.3388,42.3479,42.2563,42.293,41146.0
2017-09-13 11:30:00,46.17,46.19,46.12,46.13,41890.0,42.293,42.3113,42.2472,42.2563,41890.0
2017-09-13 11:35:00,46.12,46.15,46.01,46.04,105072.0,42.2472,42.2747,42.1464,42.1739,105072.0
2017-09-13 11:40:00,46.05,46.08,46.03,46.05,73628.0,42.1831,42.2105,42.1647,42.1831,73628.0
2017-09-13 11:45:00,46.05,46.09,46.05,46.06,30655.0,42.1831,42.2197,42.1831,42.1922,30655.0
2017-09-13 11:50:00,46.05,46.19,46.04,46.16,55143.0,42.1831,42.3113,42.1739,42.2838,55143.0
2017-09-13 11:55:00,46.16,46.18,46.06,46.06,77611.0,42.2838,42.3021,42.1922,42.1922,77611.0
2017-09-13 12:00:00,46.07,46.2,46.05,46.19,70436.0,42.2014,42.3205,42.1831,42.3113,70436.0
2017-09-13 12:05:00,46.19,46.25,46.18,46.23,53658.0,42.3113,42.3663,42.3021,42.3479,53658.0
2017-09-13 12:10:00,46.24,46.24,46.21,46.24,32341.0,42.3571,42.3571,42.3296,42.3571,32341.0
2017-09-13 12:15:00,46.24,46.27,46.22,46.26,58771.0,42.3571,42.3846,42.3388,42.3754,58771.0
2017-09-13 12:20:00,46.25,46.28,46.24,46.25,39049.0,42.3663,42.3937,42.3571,42.3663,39049.0
2017-09-13 12:25:00,46.24,46.28,46.24,46.27,24926.0,42.3571,42.3937,42.3571,42.3846,24926.0
2017-09-13 12:30:00,46.26,46.29,46.25,46.28,37918.0,42.3754,42.4029,42.3663,42.3937,37918.0
2017-09-13 12:35:00,46.28,46.29,46.25,46.26,64296.0,42.3937,42.4029,42.3663,42.3754,64296.0
2017-09-13 12:40:00,46.25,46.29,46.24,46.29,30344.0,42.3663,42.4029,42.3571,42.4029,30344.0
2017-09-13 12:45:00,46.29,46.36,46.28,46.34,94408.0,42.4029,42.467,42.3937,42.4487,94408.0
2017-09-13 12:50:00,46.35,46.35,46.27,46.27,37696.0,42.4579,42.4579,42.3846,42.3846,37696.0
2017-09-13 12:55:00,46.28,46.3,46.23,46.23,26859.0,42.3937,42.4121,42.3479,42.3479,26859.0
2017-09-13 13:00:00,46.23,46.27,46.17,46.21,55191.0,42.3479,42.3846,42.293,42.3296,55191.0
2017-09-13 13:05:00,46.21,46.22,46.18,46.2,34875.0,42.3296,42.3388,42.3021,42.3205,34875.0
2017-09-13 13:10:00,46.2,46.27,46.18,46.24,46219.0,42.3205,42.3846,42.3021,42.3571,46219.0
2017-09-13 13:15:00,46.23,46.3,46.22,46.29,26263.0,42.3479,42.4121,42.3388,42.4029,26263.0
2017-09-13 13:20:00,46.29,46.32,46.29,46.3,35943.0,42.4029,42.4304,42.4029,42.4121,35943.0
2017-09-13 13:25:00,46.3,46.31,46.22,46.27,40464.0,42.4121,42.4212,42.3388,42.3846,40464.0
2017-09-13 13:30:00,46.27,46.28,46.22,46.23,21323.0,42.3846,42.3937,42.3388,42.3479,21323.0
2017-09-13 13:35:00,46.22,46.24,46.21,46.24,28444.0,42.3388,42.3571,42.3296,42.3571,28444.0
2017-09-13 13:40:00,46.24,46.26,46.22,46.23,34035.0,42.3571,42.3754,42.3388,42.3479,34035.0
2017-09-13 13:45:00,46.24,46.3,46.23,46.3,44747.0,42.3571,42.4121,42.3479,42.4121,44747.0
2017-09-13 13:50:00,46.3,46.33,46.27,46.32,47402.0,42.4121,42.4395,42.3846,42.4304,47402.0
2017-09-13 13:55:00,46.32,46.37,46.31,46.35,56886.0,42.4304,42.4762,42.4212,42.4579,56886.0
2017-09-13 14:00:00,46.35,46.37,46.32,46.32,48586.0,42.4579,42.4762,42.4304,42.4304,48586.0
2017-09-13 14:05:00,46.32,46.35,46.31,46.34,41040.0,42.4304,42.4579,42.4212,42.4487,41040.0
2017-09-13 14:10:00,46.33,46.35,46.32,46.35,45620.0,42.4395,42.4579,42.4304,42.4579,45620.0
2017-09-13 14:15:00,46.35,46.4,46.33,46.39,55982.0,42.4579,42.5037,42.4395,42.4945,55982.0
2017-09-13 14:20:00,46.39,46.42,46.36,46.39,46026.0,42.4945,42.522,42.467,42.4945,46026.0
2017-09-13 14:25:00,46.38,46.4,46.35,46.36,38607.0,42.4853,42.5037,42.4579,42.467,38607.0
2017-09-13 14:30:00,46.36,46.4,46.35,46.39,31993.0,42.467,42.5037,42.4579,42.4945,31993.0
2017-09-13 14:35:00,46.39,46.39,46.35,46.37,43185.0,42.4945,42.4945,42.4579,42.4762,43185.0
2017-09-13 14:40:00,46.38,46.4,46.37,46.39,38751.0,42.4853,42.5037,42.4762,42.4945,38751.0
2017-09-13 14:45:00,46.38,46.39,46.31,46.33,91741.0,42.4853,42.4945,42.4212,42.4395,91741.0
2017-09-13 14:50:00,46.34,46.35,46.32,46.34,19367.0,42.4487,42.4579,42.4304,42.4487,19367.0
2017-09-13 14:55:00,46.34,46.37,46.31,46.31,41850.0,42.4487,42.4762,42.4212,42.4212,41850.0
2017-09-13 15:00:00,46.31,46.36,46.29,46.3,54319.0,42.4212,42.467,42.4029,42.4121,54319.0
2017-09-13 15:05:00,46.3,46.31,46.26,46.31,68024.0,42.4121,42.4212,42.3754,42.4212,68024.0
2017-09-13 15:10:00,46.31,46.31,46.25,46.28,63141.0,42.4212,42.4212,42.3663,42.3937,63141.0
2017-09-13 15:15:00,46.28,46.29,46.24,46.28,64849.0,42.3937,42.4029,42.3571,42.3937,64849.0
2017-09-13 15:20:00,46.28,46.28,46.22,46.26,58828.0,42.3937,42.3937,42.3388,42.3754,58828.0
2017-09-13 15:25:00,46.26,46.27,46.22,46.22,59498.0,42.3754,42.3846,42.3388,42.3388,59498.0
2017-09-13 15:30:00,46.23,46.23,46.19,46.21,112247.0,42.3479,42.3479,42.3113,42.3296,112247.0
2017-09-13 15:35:00,46.21,46.21,46.16,46.16,90734.0,42.3296,42.3296,42.2838,42.2838,90734.0
2017-09-13 15:40:00,46.16,46.17,46.08,46.09,132718.0,42.2838,42.293,42.2105,42.2197,132718.0
2017-09-13 15:45:00,46.09,46.1,46.03,46.03,131074.0,42.2197,42.2289,42.1647,42.1647,131074.0
2017-09-13 15:50:00,46.03,46.13,46.03,46.12,256695.0,42.1647,42.2563,42.1647,42.2472,256695.0
2017-09-13 15:55:00,46.11,46.13,46.09,46.12,342670.0,42.238,42.2563,42.2197,42.2472,342670.0
2017-09-14 09:30:00,45.98,46.0,45.78,45.86,268111.0,42.1189,42.1373,41.9357,42.009,268111.0
2017-09-14 09:35:00,45.87,45.99,45.8,45.97,112870.0,42.0182,42.1281,41.9541,42.1098,112870.0
2017-09-14 09:40:00,45.96,46.35,45.9,46.31,187288.0,42.1006,42.4579,42.0457,42.4212,187288.0
2017-09-14 09:45:00,46.32,46.58,46.32,46.5,253554.0,42.4304,42.6686,42.4304,42.5953,253554.0
2017-09-14 09:50:00,46.5,46.58,46.48,46.55,115864.0,42.5953,42.6686,42.5769,42.6411,115864.0
2017-09-14 09:55:00,46.55,46.58,46.48,46.51,178850.0,42.6411,42.6686,42.5769,42.6044,178850.0
2017-09-14 10:00:00,46.52,46.52,46.4,46.43,84794.0,42.6136,42.6136,42.5037,42.5311,84794.0
2017-09-14 10:05:00,46.43,46.47,46.37,46.45,152066.0,42.5311,42.5678,42.4762,42.5495,152066.0
2017-09-14 10:10:00,46.45,46.58,46.45,46.56,190898.0,42.5495,42.6686,42.5495,42.6502,190898.0
2017-09-14 10:15:00,46.55,46.73,46.53,46.72,390932.0,42.6411,42.806,42.6228,42.7968,390932.0
2017-09-14 10:20:00,46.72,46.9,46.71,46.88,185548.0,42.7968,42.9617,42.7876,42.9434,185548.0
2017-09-14 10:25:00,46.87,47.17,46.87,47.16,483621.0,42.9342,43.209,42.9342,43.1998,483621.0
2017-09-14 10:30:00,47.15,47.24,47.09,47.22,224487.0,43.1907,43.2731,43.1357,43.2548,224487.0
2017-09-14 10:35:00,47.23,47.32,47.22,47.25,223527.0,43.264,43.3464,43.2548,43.2823,223527.0
2017-09-14 10:40:00,47.24,47.35,47.16,47.2,299131.0,43.2731,43.3739,43.1998,43.2365,299131.0
2017-09-14 10:45:00,47.21,47.29,47.09,47.11,343029.0,43.2456,43.3189,43.1357,43.154,343029.0
2017-09-14 10:50:00,47.11,47.11,46.99,47.09,211989.0,43.154,43.154,43.0441,43.1357,211989.0
2017-09-14 10:55:00,47.09,47.09,47.02,47.07,69216.0,43.1357,43.1357,43.0716,43.1174,69216.0
2017-09-14 11:00:00,47.07,47.09,47.02,47.07,84582.0,43.1174,43.1357,43.0716,43.1174,84582.0
2017-09-14 11:05:00,47.07,47.09,47.02,47.05,99490.0,43.1174,43.1357,43.0716,43.0991,99490.0
2017-09-14 11:10:00,47.05,47.15,47.04,47.13,145260.0,43.0991,43.1907,43.0899,43.1724,145260.0
2017-09-14 11:15:00,47.15,47.27,47.14,47.26,232642.0,43.1907,43.3006,43.1815,43.2915,232642.0
2017-09-14 11:20:00,47.26,47.3,47.18,47.2,155874.0,43.2915,43.3281,43.2182,43.2365,155874.0
2017-09-14 11:25:00,47.2,47.28,47.2,47.26,94812.0,43.2365,43.3098,43.2365,43.2915,94812.0
2017-09-14 11:30:00,47.26,47.28,47.2,47.25,73206.0,43.2915,43.3098,43.2365,43.2823,73206.0
2017-09-14 11:35:00,47.25,47.29,47.23,47.28,74821.0,43.2823,43.3189,43.264,43.3098,74821.0
2017-09-14 11:40:00,47.28,47.31,47.21,47.22,118079.0,43.3098,43.3373,43.2456,43.2548,118079.0
2017-09-14 11:45:00,47.22,47.22,47.18,47.19,71065.0,43.2548,43.2548,43.2182,43.2273,71065.0
2017-09-14 11:50:00,47.19,47.19,47.08,47.09,88939.0,43.2273,43.2273,43.1266,43.1357,88939.0
2017-09-14 11:55:00,47.09,47.14,47.08,47.12,65597.0,43.1357,43.1815,43.1266,43.1632,65597.0
2017-09-14 12:00:00,47.12,47.12,47.05,47.07,85382.0,43.1632,43.1632,43.0991,43.1174,85382.0
2017-09-14 12:05:00,47.07,47.08,47.02,47.07,49601.0,43.1174,43.1266,43.0716,43.1174,49601.0
2017-09-14 12:10:00,47.07,47.12,47.03,47.04,80163.0,43.1174,43.1632,43.0808,43.0899,80163.0
2017-09-14 12:15:00,47.03,47.09,47.02,47.07,96202.0,43.0808,43.1357,43.0716,43.1174,96202.0
2017-09-14 12:20:00,47.07,47.08,47.03,47.05,47413.0,43.1174,43.1266,43.0808,43.0991,47413.0
2017-09-14 12:25:00,47.06,47.1,47.05,47.07,58394.0,43.1082,43.1449,43.0991,43.1174,58394.0
2017-09-14 12:30:00,47.07,47.16,47.06,47.15,82372.0,43.1174,43.1998,43.1082,43.1907,82372.0
2017-09-14 12:35:00,47.15,47.2,47.12,47.19,72779.0,43.1907,43.2365,43.1632,43.2273,72779.0
2017-09-14 12:40:00,47.19,47.28,47.18,47.2,159025.0,43.2273,43.3098,43.2182,43.2365,159025.0
2017-09-14 12:45:00,47.2,47.25,47.18,47.22,45851.0,43.2365,43.2823,43.2182,43.2548,45851.0
2017-09-14 12:50:00,47.23,47.28,47.2,47.21,60469.0,43.264,43.3098,43.2365,43.2456,60469.0
2017-09-14 12:55:00,47.21,47.23,47.19,47.21,46747.0,43.2456,43.264,43.2273,43.2456,46747.0
2017-09-14 13:00:00,47.22,47.22,47.14,47.16,67800.0,43.2548,43.2548,43.1815,43.1998,67800.0
2017-09-14 13:05:00,47.16,47.21,47.14,47.18,65952.0,43.1998,43.2456,43.1815,43.2182,65952.0
2017-09-14 13:10:00,47.18,47.23,47.14,47.2,77140.0,43.2182,43.264,43.1815,43.2365,77140.0
2017-09-14 13:15:00,47.21,47.23,47.2,47.2,52469.0,43.2456,43.264,43.2365,43.2365,52469.0
2017-09-14 13:20:00,47.21,47.27,47.14,47.14,95567.0,43.2456,43.3006,43.1815,43.1815,95567.0
2017-09-14 13:25:00,47.14,47.17,47.13,47.16,61949.0,43.1815,43.209,43.1724,43.1998,61949.0
2017-09-14 13:30:00,47.16,47.18,47.11,47.12,62738.0,43.1998,43.2182,43.154,43.1632,62738.0
2017-09-14 13:35:00,47.12,47.14,47.1,47.14,51042.0,43.1632,43.1815,43.1449,43.1815,51042.0
2017-09-14 13:40:00,47.14,47.22,47.13,47.22,81272.0,43.1815,43.2548,43.1724,43.2548,81272.0
2017-09-14 13:45:00,47.22,47.26,47.21,47.26,59495.0,43.2548,43.2915,43.2456,43.2915,59495.0
2017-09-14 13:50:00,47.26,47.29,47.23,47.25,85803.0,43.2915,43.3189,43.264,43.2823,85803.0
2017-09-14 13:55:00,47.25,47.31,47.24,47.3,103238.0,43.2823,43.3373,43.2731,43.3281,103238.0
2017-09-14 14:00:00,47.3,47.34,47.28,47.33,129873.0,43.3281,43.3647,43.3098,43.3556,129873.0
2017-09-14 14:05:00,47.34,47.36,47.29,47.3,139425.0,43.3647,43.3831,43.3189,43.3281,139425.0
2017-09-14 14:10:00,47.3,47.31,47.26,47.28,62531.0,43.3281,43.3373,43.2915,43.3098,62531.0
2017-09-14 14:15:00,47.28,47.28,47.24,47.26,95327.0,43.3098,43.3098,43.2731,43.2915,95327.0
2017-09-14 14:20:00,47.27,47.31,47.24,47.24,95866.0,43.3006,43.3373,43.2731,43.2731,95866.0
2017-09-14 14:25:00,47.24,47.27,47.2,47.2,86716.0,43.2731,43.3006,43.2365,43.2365,86716.0
2017-09-14 14:30:00,47.2,47.27,47.2,47.25,115306.0,43.2365,43.3006,43.2365,43.2823,115306.0
2017-09-14 14:35:00,47.25,47.26,47.19,47.21,121126.0,43.2823,43.2915,43.2273,43.2456,121126.0
2017-09-14 14:40:00,47.22,47.25,47.2,47.23,79028.0,43.2548,43.2823,43.2365,43.264,79028.0
2017-09-14 14:45:00,47.24,47.28,47.24,47.25,140505.0,43.2731,43.3098,43.2731,43.2823,140505.0
2017-09-14 14:50:00,47.25,47.26,47.2,47.21,100942.0,43.2823,43.2915,43.2365,43.2456,100942.0
2017-09-14 14:55:00,47.22,47.28,47.21,47.27,90111.0,43.2548,43.3098,43.2456,43.3006,90111.0
2017-09-14 15:00:00,47.26,47.29,47.25,47.27,135270.0,43.2915,43.3189,43.2823,43.3006,135270.0
2017-09-14 15:05:00,47.27,47.28,47.24,47.25,121198.0,43.3006,43.3098,43.2731,43.2823,121198.0
2017-09-14 15:10:00,47.25,47.27,47.21,47.22,87076.0,43.2823,43.3006,43.2456,43.2548,87076.0
2017-09-14 15:15:00,47.22,47.22,47.16,47.16,126752.0,43.2548,43.2548,43.1998,43.1998,126752.0
2017-09-14 15:20:00,47.17,47.2,47.16,47.16,110785.0,43.209,43.2365,43.1998,43.1998,110785.0
2017-09-14 15:25:00,47.16,47.18,47.15,47.15,93730.0,43.1998,43.2182,43.1907,43.1907,93730.0
2017-09-14 15:30:00,47.16,47.17,47.14,47.16,132868.0,43.1998,43.209,43.1815,43.1998,132868.0
2017-09-14 15:35:00,47.16,47.16,47.11,47.12,139849.0,43.1998,43.1998,43.154,43.1632,139849.0
2017-09-14 15:40:00,47.13,47.13,46.96,47.0,266465.0,43.1724,43.1724,43.0166,43.0533,266465.0
2017-09-14 15:45:00,47.0,47.04,46.98,47.02,230839.0,43.0533,43.0899,43.035,43.0716,230839.0
2017-09-14 15:50:00,47.03,47.11,47.01,47.02,261603.0,43.0808,43.154,43.0624,43.0716,261603.0
2017-09-14 15:55:00,47.03,47.09,47.02,47.06,470780.0,43.0808,43.1357,43.0716,43.1082,470780.0
2017-09-15 09:30:00,46.92,47.21,46.87,47.2,1910903.0,42.98,43.2456,42.9342,43.2365,1910903.0
2017-09-15 09:35:00,47.2,47.32,47.1,47.21,195853.0,43.2365,43.3464,43.1449,43.2456,195853.0
2017-09-15 09:40:00,47.2,47.34,47.17,47.31,165011.0,43.2365,43.3647,43.209,43.3373,165011.0
2017-09-15 09:45:00,47.32,47.33,47.18,47.29,157429.0,43.3464,43.3556,43.2182,43.3189,157429.0
2017-09-15 09:50:00,47.3,47.38,47.26,47.29,190920.0,43.3281,43.4014,43.2915,43.3189,190920.0
2017-09-15 09:55:00,47.29,47.29,47.22,47.24,107341.0,43.3189,43.3189,43.2548,43.2731,107341.0
2017-09-15 10:00:00,47.24,47.38,47.19,47.37,174746.0,43.2731,43.4014,43.2273,43.3922,174746.0
2017-09-15 10:05:00,47.38,47.43,47.29,47.36,154927.0,43.4014,43.4472,43.3189,43.3831,154927.0
2017-09-15 10:10:00,47.35,47.37,47.28,47.3,123591.0,43.3739,43.3922,43.3098,43.3281,123591.0
2017-09-15 10:15:00,47.3,47.35,47.27,47.35,70295.0,43.3281,43.3739,43.3006,43.3739,70295.0
2017-09-15 10:20:00,47.34,47.38,47.3,47.35,83294.0,43.3647,43.4014,43.3281,43.3739,83294.0
2017-09-15 10:25:00,47.34,47.37,47.31,47.32,80615.0,43.3647,43.3922,43.3373,43.3464,80615.0
2017-09-15 10:30:00,47.32,47.39,47.28,47.36,79602.0,43.3464,43.4105,43.3098,43.3831,79602.0
2017-09-15 10:35:00,47.37,47.45,47.33,47.44,96675.0,43.3922,43.4655,43.3556,43.4563,96675.0
2017-09-15 10:40:00,47.45,47.5,47.41,47.47,117374.0,43.4655,43.5113,43.4289,43.4838,117374.0
2017-09-15 10:45:00,47.47,47.55,47.42,47.46,156311.0,43.4838,43.5571,43.438,43.4747,156311.0
2017-09-15 10:50:00,47.46,47.64,47.46,47.61,145218.0,43.4747,43.6395,43.4747,43.6121,145218.0
2017-09-15 10:55:00,47.61,47.65,47.54,47.61,92696.0,43.6121,43.6487,43.5479,43.6121,92696.0
2017-09-15 11:00:00,47.6,47.65,47.57,47.59,106855.0,43.6029,43.6487,43.5754,43.5937,106855.0
2017-09-15 11:05:00,47.59,47.65,47.55,47.65,90251.0,43.5937,43.6487,43.5571,43.6487,90251.0
2017-09-15 11:10:00,47.64,47.69,47.64,47.66,123826.0,43.6395,43.6853,43.6395,43.6579,123826.0
2017-09-15 11:15:00,47.66,47.66,47.53,47.57,129671.0,43.6579,43.6579,43.5388,43.5754,129671.0
2017-09-15 11:20:00,47.57,47.6,47.45,47.48,129539.0,43.5754,43.6029,43.4655,43.493,129539.0
2017-09-15 11:25:00,47.48,47.53,47.46,47.51,74564.0,43.493,43.5388,43.4747,43.5205,74564.0
2017-09-15 11:30:00,47.51,47.57,47.48,47.48,58493.0,43.5205,43.5754,43.493,43.493,58493.0
2017-09-15 11:35:00,47.47,47.5,47.43,47.44,76899.0,43.4838,43.5113,43.4472,43.4563,76899.0
2017-09-15 11:40:00,47.44,47.46,47.38,47.4,83934.0,43.4563,43.4747,43.4014,43.4197,83934.0
2017-09-15 11:45:00,47.4,47.44,47.35,47.44,69737.0,43.4197,43.4563,43.3739,43.4563,69737.0
2017-09-15 11:50:00,47.45,47.46,47.41,47.43,66975.0,43.4655,43.4747,43.4289,43.4472,66975.0
2017-09-15 11:55:00,47.43,47.43,47.35,47.41,76703.0,43.4472,43.4472,43.3739,43.4289,76703.0
2017-09-15 12:00:00,47.41,47.46,47.4,47.42,41288.0,43.4289,43.4747,43.4197,43.438,41288.0
2017-09-15 12:05:00,47.42,47.46,47.4,47.43,50416.0,43.438,43.4747,43.4197,43.4472,50416.0
2017-09-15 12:10:00,47.43,47.46,47.41,47.43,51847.0,43.4472,43.4747,43.4289,43.4472,51847.0
2017-09-15 12:15:00,47.42,47.47,47.4,47.43,103808.0,43.438,43.4838,43.4197,43.4472,103808.0
2017-09-15 12:20:00,47.43,47.43,47.37,47.41,51953.0,43.4472,43.4472,43.3922,43.4289,51953.0
2017-09-15 12:25:00,47.41,47.51,47.4,47.51,54216.0,43.4289,43.5205,43.4197,43.5205,54216.0
2017-09-15 12:30:00,47.51,47.54,47.5,47.54,55730.0,43.5205,43.5479,43.5113,43.5479,55730.0
2017-09-15 12:35:00,47.54,47.54,47.44,47.45,50363.0,43.5479,43.5479,43.4563,43.4655,50363.0
2017-09-15 12:40:00,47.44,47.5,47.41,47.5,51614.0,43.4563,43.5113,43.4289,43.5113,51614.0
2017-09-15 12:45:00,47.5,47.54,47.48,47.53,65745.0,43.5113,43.5479,43.493,43.5388,65745.0
2017-09-15 12:50:00,47.53,47.56,47.47,47.48,51010.0,43.5388,43.5663,43.4838,43.493,51010.0
2017-09-15 12:55:00,47.48,47.5,47.48,47.48,25816.0,43.493,43.5113,43.493,43.493,25816.0
2017-09-15 13:00:00,47.48,47.49,47.44,47.45,35076.0,43.493,43.5021,43.4563,43.4655,35076.0
2017-09-15 13:05:00,47.44,47.52,47.44,47.49,44028.0,43.4563,43.5296,43.4563,43.5021,44028.0
2017-09-15 13:10:00,47.49,47.51,47.48,47.48,28078.0,43.5021,43.5205,43.493,43.493,28078.0
2017-09-15 13:15:00,47.48,47.56,47.48,47.56,46747.0,43.493,43.5663,43.493,43.5663,46747.0
2017-09-15 13:20:00,47.57,47.57,47.53,47.54,52421.0,43.5754,43.5754,43.5388,43.5479,52421.0
2017-09-15 13:25:00,47.54,47.55,47.48,47.51,43636.0,43.5479,43.5571,43.493,43.5205,43636.0
2017-09-15 13:30:00,47.52,47.53,47.5,47.52,16720.0,43.5296,43.5388,43.5113,43.5296,16720.0
2017-09-15 13:35:00,47.52,47.52,47.5,47.5,24375.0,43.5296,43.5296,43.5113,43.5113,24375.0
2017-09-15 13:40:00,47.51,47.51,47.45,47.48,124875.0,43.5205,43.5205,43.4655,43.493,124875.0
2017-09-15 13:45:00,47.48,47.57,47.48,47.57,48907.0,43.493,43.5754,43.493,43.5754,48907.0
2017-09-15 13:50:00,47.57,47.6,47.54,47.55,186707.0,43.5754,43.6029,43.5479,43.5571,186707.0
2017-09-15 13:55:00,47.55,47.58,47.54,47.56,80522.0,43.5571,43.5846,43.5479,43.5663,80522.0
2017-09-15 14:00:00,47.56,47.58,47.54,47.54,39204.0,43.5663,43.5846,43.5479,43.5479,39204.0
2017-09-15 14:05:00,47.54,47.55,47.5,47.54,72859.0,43.5479,43.5571,43.5113,43.5479,72859.0
2017-09-15 14:10:00,47.54,47.56,47.52,47.54,62491.0,43.5479,43.5663,43.5296,43.5479,62491.0
2017-09-15 14:15:00,47.53,47.58,47.52,47.57,63126.0,43.5388,43.5846,43.5296,43.5754,63126.0
2017-09-15 14:20:00,47.57,47.6,47.56,47.56,120390.0,43.5754,43.6029,43.5663,43.5663,120390.0
2017-09-15 14:25:00,47.57,47.59,47.54,47.57,108963.0,43.5754,43.5937,43.5479,43.5754,108963.0
2017-09-15 14:30:00,47.57,47.57,47.52,47.52,51595.0,43.5754,43.5754,43.5296,43.5296,51595.0
2017-09-15 14:35:00,47.52,47.53,47.46,47.46,104492.0,43.5296,43.5388,43.4747,43.4747,104492.0
2017-09-15 14:40:00,47.46,47.5,47.45,47.48,89929.0,43.4747,43.5113,43.4655,43.493,89929.0
2017-09-15 14:45:00,47.49,47.5,47.45,47.45,116136.0,43.5021,43.5113,43.4655,43.4655,116136.0
2017-09-15 14:50:00,47.45,47.46,47.42,47.43,69314.0,43.4655,43.4747,43.438,43.4472,69314.0
2017-09-15 14:55:00,47.43,47.43,47.33,47.35,203348.0,43.4472,43.4472,43.3556,43.3739,203348.0
2017-09-15 15:00:00,47.34,47.37,47.29,47.37,168123.0,43.3647,43.3922,43.3189,43.3922,168123.0
2017-09-15 15:05:00,47.37,47.39,47.36,47.38,85098.0,43.3922,43.4105,43.3831,43.4014,85098.0
2017-09-15 15:10:00,47.38,47.39,47.32,47.33,134626.0,43.4014,43.4105,43.3464,43.3556,134626.0
2017-09-15 15:15:00,47.34,47.34,47.28,47.29,88203.0,43.3647,43.3647,43.3098,43.3189,88203.0
2017-09-15 15:20:00,47.29,47.31,47.27,47.29,139216.0,43.3189,43.3373,43.3006,43.3189,139216.0
2017-09-15 15:25:00,47.29,47.29,47.18,47.18,110454.0,43.3189,43.3189,43.2182,43.2182,110454.0
2017-09-15 15:30:00,47.19,47.23,47.16,47.21,291552.0,43.2273,43.264,43.1998,43.2456,291552.0
2017-09-15 15:35:00,47.2,47.21,47.17,47.19,146147.0,43.2365,43.2456,43.209,43.2273,146147.0
2017-09-15 15:40:00,47.19,47.19,47.11,47.14,177218.0,43.2273,43.2273,43.154,43.1815,177218.0
2017-09-15 15:45:00,47.13,47.14,47.07,47.08,225769.0,43.1724,43.1815,43.1174,43.1266,225769.0
2017-09-15 15:50:00,47.08,47.2,47.07,47.15,534336.0,43.1266,43.2365,43.1174,43.1907,534336.0
2017-09-15 15:55:00,47.14,47.17,47.09,47.12,613682.0,43.1815,43.209,43.1357,43.1632,613682.0
2017-09-18 09:30:00,47.8,48.25,47.75,48.05,671846.0,43.7861,44.1983,43.7403,44.0151,671846.0
2017-09-18 09:35:00,48.05,48.08,47.74,47.79,236762.0,44.0151,44.0426,43.7311,43.7769,236762.0
2017-09-18 09:40:00,47.8,48.0,47.8,47.96,126709.0,43.7861,43.9693,43.7861,43.9327,126709.0
2017-09-18 09:45:00,47.96,48.03,47.91,47.98,89911.0,43.9327,43.9968,43.8869,43.951,89911.0
2017-09-18 09:50:00,47.98,48.33,47.98,48.3,309564.0,43.951,44.2716,43.951,44.2441,309564.0
2017-09-18 09:55:00,48.3,48.38,48.15,48.25,218036.0,44.2441,44.3174,44.1067,44.1983,218036.0
2017-09-18 10:00:00,48.25,48.28,48.08,48.09,169930.0,44.1983,44.2258,44.0426,44.0518,169930.0
2017-09-18 10:05:00,48.09,48.27,48.08,48.21,193071.0,44.0518,44.2166,44.0426,44.1617,193071.0
2017-09-18 10:10:00,48.22,48.29,48.18,48.28,151228.0,44.1708,44.235,44.1342,44.2258,151228.0
2017-09-18 10:15:00,48.28,48.28,48.2,48.27,108923.0,44.2258,44.2258,44.1525,44.2166,108923.0
2017-09-18 10:20:00,48.26,48.27,48.23,48.25,111552.0,44.2075,44.2166,44.18,44.1983,111552.0
2017-09-18 10:25:00,48.25,48.3,48.17,48.21,97116.0,44.1983,44.2441,44.125,44.1617,97116.0
2017-09-18 10:30:00,48.21,48.21,48.09,48.12,167950.0,44.1617,44.1617,44.0518,44.0792,167950.0
2017-09-18 10:35:00,48.11,48.16,48.1,48.13,121554.0,44.0701,44.1159,44.0609,44.0884,121554.0
2017-09-18 10:40:00,48.13,48.13,47.98,48.01,152351.0,44.0884,44.0884,43.951,43.9785,152351.0
2017-09-18 10:45:00,48.0,48.03,47.82,47.84,205548.0,43.9693,43.9968,43.8044,43.8227,205548.0
2017-09-18 10:50:00,47.84,48.0,47.82,47.96,226756.0,43.8227,43.9693,43.8044,43.9327,226756.0
2017-09-18 10:55:00,47.96,48.03,47.94,47.94,97737.0,43.9327,43.9968,43.9143,43.9143,97737.0
2017-09-18 11:00:00,47.93,48.06,47.92,48.01,99655.0,43.9052,44.0243,43.896,43.9785,99655.0
2017-09-18 11:05:00,48.02,48.11,48.01,48.09,198652.0,43.9876,44.0701,43.9785,44.0518,198652.0
2017-09-18 11:10:00,48.1,48.18,48.09,48.13,105802.0,44.0609,44.1342,44.0518,44.0884,105802.0
2017-09-18 11:15:00,48.12,48.18,48.09,48.09,92431.0,44.0792,44.1342,44.0518,44.0518,92431.0
2017-09-18 11:20:00,48.09,48.16,48.07,48.09,74896.0,44.0518,44.1159,44.0334,44.0518,74896.0
2017-09-18 11:25:00,48.08,48.17,48.08,48.13,116530.0,44.0426,44.125,44.0426,44.0884,116530.0
2017-09-18 11:30:00,48.13,48.15,48.04,48.07,81515.0,44.0884,44.1067,44.006,44.0334,81515.0
2017-09-18 11:35:00,48.06,48.12,48.05,48.07,58507.0,44.0243,44.0792,44.0151,44.0334,58507.0
2017-09-18 11:40:00,48.07,48.11,48.05,48.1,55076.0,44.0334,44.0701,44.0151,44.0609,55076.0
2017-09-18 11:45:00,48.1,48.24,48.1,48.22,158243.0,44.0609,44.1892,44.0609,44.1708,158243.0
2017-09-18 11:50:00,48.22,48.36,48.2,48.35,230835.0,44.1708,44.2991,44.1525,44.2899,230835.0
2017-09-18 11:55:00,48.35,48.4,48.33,48.38,126701.0,44.2899,44.3357,44.2716,44.3174,126701.0
2017-09-18 12:00:00,48.38,48.42,48.31,48.42,89724.0,44.3174,44.354,44.2533,44.354,89724.0
2017-09-18 12:05:00,48.42,48.48,48.38,48.46,118300.0,44.354,44.409,44.3174,44.3907,118300.0
2017-09-18 12:10:00,48.47,48.53,48.47,48.5,262190.0,44.3998,44.4548,44.3998,44.4273,262190.0
2017-09-18 12:15:00,48.5,48.5,48.34,48.35,97132.0,44.4273,44.4273,44.2808,44.2899,97132.0
2017-09-18 12:20:00,48.35,48.35,48.27,48.29,84110.0,44.2899,44.2899,44.2166,44.235,84110.0
2017-09-18 12:25:00,48.3,48.36,48.26,48.35,154786.0,44.2441,44.2991,44.2075,44.2899,154786.0
2017-09-18 12:30:00,48.35,48.41,48.34,48.36,120702.0,44.2899,44.3449,44.2808,44.2991,120702.0
2017-09-18 12:35:00,48.36,48.38,48.29,48.34,51277.0,44.2991,44.3174,44.235,44.2808,51277.0
2017-09-18 12:40:00,48.32,48.34,48.29,48.32,50819.0,44.2624,44.2808,44.235,44.2624,50819.0
2017-09-18 12:45:00,48.32,48.34,48.2,48.21,82108.0,44.2624,44.2808,44.1525,44.1617,82108.0
2017-09-18 12:50:00,48.21,48.24,48.19,48.2,39492.0,44.1617,44.1892,44.1434,44.1525,39492.0
2017-09-18 12:55:00,48.2,48.26,48.19,48.25,41201.0,44.1525,44.2075,44.1434,44.1983,41201.0
2017-09-18 13:00:00,48.26,48.27,48.2,48.2,94774.0,44.2075,44.2166,44.1525,44.1525,94774.0
2017-09-18 13:05:00,48.19,48.22,48.18,48.2,32290.0,44.1434,44.1708,44.1342,44.1525,32290.0
2017-09-18 13:10:00,48.21,48.23,48.2,48.2,42979.0,44.1617,44.18,44.1525,44.1525,42979.0
2017-09-18 13:15:00,48.21,48.31,48.2,48.29,70655.0,44.1617,44.2533,44.1525,44.235,70655.0
2017-09-18 13:20:00,48.3,48.3,48.21,48.22,65874.0,44.2441,44.2441,44.1617,44.1708,65874.0
2017-09-18 13:25:00,48.22,48.24,48.18,48.19,35949.0,44.1708,44.1892,44.1342,44.1434,35949.0
2017-09-18 13:30:00,48.19,48.23,48.17,48.22,71516.0,44.1434,44.18,44.125,44.1708,71516.0
2017-09-18 13:35:00,48.22,48.26,48.22,48.23,31820.0,44.1708,44.2075,44.1708,44.18,31820.0
2017-09-18 13:40:00,48.23,48.26,48.22,48.24,40167.0,44.18,44.2075,44.1708,44.1892,40167.0
2017-09-18 13:45:00,48.25,48.28,48.24,48.28,28212.0,44.1983,44.2258,44.1892,44.2258,28212.0
2017-09-18 13:50:00,48.28,48.32,48.27,48.32,39243.0,44.2258,44.2624,44.2166,44.2624,39243.0
2017-09-18 13:55:00,48.32,48.32,48.28,48.28,47500.0,44.2624,44.2624,44.2258,44.2258,47500.0
2017-09-18 14:00:00,48.28,48.31,48.24,48.25,100890.0,44.2258,44.2533,44.1892,44.1983,100890.0
2017-09-18 14:05:00,48.25,48.27,48.22,48.23,37816.0,44.1983,44.2166,44.1708,44.18,37816.0
2017-09-18 14:10:00,48.23,48.25,48.2,48.2,59683.0,44.18,44.1983,44.1525,44.1525,59683.0
2017-09-18 14:15:00,48.2,48.21,48.06,48.09,118683.0,44.1525,44.1617,44.0243,44.0518,118683.0
2017-09-18 14:20:00,48.08,48.09,47.99,48.05,147068.0,44.0426,44.0518,43.9602,44.0151,147068.0
2017-09-18 14:25:00,48.05,48.08,48.02,48.05,70856.0,44.0151,44.0426,43.9876,44.0151,70856.0
2017-09-18 14:30:00,48.05,48.11,48.04,48.1,57392.0,44.0151,44.0701,44.006,44.0609,57392.0
2017-09-18 14:35:00,48.09,48.11,47.89,47.91,180875.0,44.0518,44.0701,43.8685,43.8869,180875.0
2017-09-18 14:40:00,47.91,47.98,47.91,47.92,208981.0,43.8869,43.951,43.8869,43.896,208981.0
2017-09-18 14:45:00,47.93,48.03,47.91,48.01,97218.0,43.9052,43.9968,43.8869,43.9785,97218.0
2017-09-18 14:50:00,48.01,48.12,48.0,48.11,84033.0,43.9785,44.0792,43.9693,44.0701,84033.0
2017-09-18 14:55:00,48.1,48.15,48.09,48.13,72936.0,44.0609,44.1067,44.0518,44.0884,72936.0
2017-09-18 15:00:00,48.13,48.18,48.1,48.15,82893.0,44.0884,44.1342,44.0609,44.1067,82893.0
2017-09-18 15:05:00,48.15,48.19,48.14,48.16,83964.0,44.1067,44.1434,44.0976,44.1159,83964.0
2017-09-18 15:10:00,48.16,48.16,48.1,48.14,123853.0,44.1159,44.1159,44.0609,44.0976,123853.0
2017-09-18 15:15:00,48.13,48.15,48.12,48.15,54821.0,44.0884,44.1067,44.0792,44.1067,54821.0
2017-09-18 15:20:00,48.15,48.15,48.12,48.13,73979.0,44.1067,44.1067,44.0792,44.0884,73979.0
2017-09-18 15:25:00,48.13,48.14,48.12,48.13,39984.0,44.0884,44.0976,44.0792,44.0884,39984.0
2017-09-18 15:30:00,48.13,48.13,48.03,48.06,123681.0,44.0884,44.0884,43.9968,44.0243,123681.0
2017-09-18 15:35:00,48.07,48.12,48.06,48.12,88959.0,44.0334,44.0792,44.0243,44.0792,88959.0
2017-09-18 15:40:00,48.12,48.13,48.05,48.09,156316.0,44.0792,44.0884,44.0151,44.0518,156316.0
2017-09-18 15:45:00,48.09,48.09,48.04,48.06,160192.0,44.0518,44.0518,44.006,44.0243,160192.0
2017-09-18 15:50:00,48.05,48.1,48.05,48.09,146579.0,44.0151,44.0609,44.0151,44.0518,146579.0
2017-09-18 15:55:00,48.09,48.11,48.03,48.04,554291.0,44.0518,44.0701,43.9968,44.006,554291.0
2017-09-19 09:30:00,48.07,48.11,47.85,48.02,643317.0,44.0334,44.0701,43.8319,43.9876,643317.0
2017-09-19 09:35:00,48.0,48.02,47.76,47.81,261497.0,43.9693,43.9876,43.7495,43.7953,261497.0
2017-09-19 09:40:00,47.8,47.83,47.58,47.6,207528.0,43.7861,43.8136,43.5846,43.6029,207528.0
2017-09-19 09:45:00,47.6,47.92,47.59,47.91,286361.0,43.6029,43.896,43.5937,43.8869,286361.0
2017-09-19 09:50:00,47.92,48.14,47.86,48.1,256514.0,43.896,44.0976,43.8411,44.0609,256514.0
2017-09-19 09:55:00,48.11,48.12,47.95,48.08,128110.0,44.0701,44.0792,43.9235,44.0426,128110.0
2017-09-19 10:00:00,48.08,48.32,48.07,48.32,253476.0,44.0426,44.2624,44.0334,44.2624,253476.0
2017-09-19 10:05:00,48.32,48.4,48.28,48.38,154141.0,44.2624,44.3357,44.2258,44.3174,154141.0
2017-09-19 10:10:00,48.38,48.4,48.24,48.24,151340.0,44.3174,44.3357,44.1892,44.1892,151340.0
2017-09-19 10:15:00,48.24,48.35,48.19,48.34,164330.0,44.1892,44.2899,44.1434,44.2808,164330.0
2017-09-19 10:20:00,48.34,48.38,48.18,48.2,158580.0,44.2808,44.3174,44.1342,44.1525,158580.0
2017-09-19 10:25:00,48.19,48.3,48.18,48.21,113587.0,44.1434,44.2441,44.1342,44.1617,113587.0
2017-09-19 10:30:00,48.2,48.21,48.09,48.12,220623.0,44.1525,44.1617,44.0518,44.0792,220623.0
2017-09-19 10:35:00,48.12,48.28,48.12,48.24,141579.0,44.0792,44.2258,44.0792,44.1892,141579.0
2017-09-19 10:40:00,48.23,48.37,48.18,48.36,131332.0,44.18,44.3082,44.1342,44.2991,131332.0
2017-09-19 10:45:00,48.36,48.38,48.26,48.33,100630.0,44.2991,44.3174,44.2075,44.2716,100630.0
2017-09-19 10:50:00,48.34,48.35,48.26,48.3,94535.0,44.2808,44.2899,44.2075,44.2441,94535.0
2017-09-19 10:55:00,48.29,48.31,48.22,48.27,67105.0,44.235,44.2533,44.1708,44.2166,67105.0
2017-09-19 11:00:00,48.27,48.28,48.11,48.15,104026.0,44.2166,44.2258,44.0701,44.1067,104026.0
2017-09-19 11:05:00,48.16,48.18,48.06,48.07,65336.0,44.1159,44.1342,44.0243,44.0334,65336.0
2017-09-19 11:10:00,48.06,48.12,48.04,48.09,68470.0,44.0243,44.0792,44.006,44.0518,68470.0
2017-09-19 11:15:00,48.09,48.14,48.07,48.12,121562.0,44.0518,44.0976,44.0334,44.0792,121562.0
2017-09-19 11:20:00,48.12,48.19,48.09,48.18,66082.0,44.0792,44.1434,44.0518,44.1342,66082.0
2017-09-19 11:25:00,48.17,48.23,48.16,48.19,65297.0,44.125,44.18,44.1159,44.1434,65297.0
2017-09-19 11:30:00,48.19,48.25,48.19,48.25,86266.0,44.1434,44.1983,44.1434,44.1983,86266.0
2017-09-19 11:35:00,48.25,48.29,48.24,48.24,67316.0,44.1983,44.235,44.1892,44.1892,67316.0
2017-09-19 11:40:00,48.25,48.28,48.21,48.21,77085.0,44.1983,44.2258,44.1617,44.1617,77085.0
2017-09-19 11:45:00,48.22,48.3,48.21,48.3,67461.0,44.1708,44.2441,44.1617,44.2441,67461.0
2017-09-19 11:50:00,48.29,48.37,48.29,48.33,107865.0,44.235,44.3082,44.235,44.2716,107865.0
2017-09-19 11:55:00,48.33,48.33,48.31,48.32,33676.0,44.2716,44.2716,44.2533,44.2624,33676.0
2017-09-19 12:00:00,48.32,48.43,48.27,48.43,154719.0,44.2624,44.3632,44.2166,44.3632,154719.0
2017-09-19 12:05:00,48.43,48.5,48.43,48.5,77808.0,44.3632,44.4273,44.3632,44.4273,77808.0
2017-09-19 12:10:00,48.5,48.5,48.47,48.48,68388.0,44.4273,44.4273,44.3998,44.409,68388.0
2017-09-19 12:15:00,48.48,48.48,48.32,48.37,78464.0,44.409,44.409,44.2624,44.3082,78464.0
2017-09-19 12:20:00,48.37,48.38,48.32,48.33,51568.0,44.3082,44.3174,44.2624,44.2716,51568.0
2017-09-19 12:25:00,48.33,48.35,48.27,48.34,39901.0,44.2716,44.2899,44.2166,44.2808,39901.0
2017-09-19 12:30:00,48.34,48.37,48.33,48.35,55913.0,44.2808,44.3082,44.2716,44.2899,55913.0
2017-09-19 12:35:00,48.35,48.37,48.31,48.34,46608.0,44.2899,44.3082,44.2533,44.2808,46608.0
2017-09-19 12:40:00,48.34,48.37,48.32,48.34,35397.0,44.2808,44.3082,44.2624,44.2808,35397.0
2017-09-19 12:45:00,48.35,48.41,48.33,48.39,56469.0,44.2899,44.3449,44.2716,44.3266,56469.0
2017-09-19 12:50:00,48.39,48.47,48.39,48.42,75354.0,44.3266,44.3998,44.3266,44.354,75354.0
2017-09-19 12:55:00,48.41,48.43,48.38,48.42,41775.0,44.3449,44.3632,44.3174,44.354,41775.0
2017-09-19 13:00:00,48.42,48.43,48.31,48.31,61324.0,44.354,44.3632,44.2533,44.2533,61324.0
2017-09-19 13:05:00,48.32,48.36,48.31,48.35,46610.0,44.2624,44.2991,44.2533,44.2899,46610.0
2017-09-19 13:10:00,48.35,48.37,48.35,48.37,24579.0,44.2899,44.3082,44.2899,44.3082,24579.0
2017-09-19 13:15:00,48.37,48.44,48.34,48.43,57251.0,44.3082,44.3724,44.2808,44.3632,57251.0
2017-09-19 13:20:00,48.43,48.44,48.38,48.42,44050.0,44.3632,44.3724,44.3174,44.354,44050.0
2017-09-19 13:25:00,48.41,48.42,48.35,48.37,33472.0,44.3449,44.354,44.2899,44.3082,33472.0
2017-09-19 13:30:00,48.36,48.42,48.36,48.37,45264.0,44.2991,44.354,44.2991,44.3082,45264.0
2017-09-19 13:35:00,48.37,48.4,48.35,48.37,41984.0,44.3082,44.3357,44.2899,44.3082,41984.0
2017-09-19 13:40:00,48.38,48.39,48.27,48.34,99250.0,44.3174,44.3266,44.2166,44.2808,99250.0
2017-09-19 13:45:00,48.33,48.35,48.32,48.33,47048.0,44.2716,44.2899,44.2624,44.2716,47048.0
2017-09-19 13:50:00,48.33,48.33,48.32,48.32,34754.0,44.2716,44.2716,44.2624,44.2624,34754.0
2017-09-19 13:55:00,48.32,48.38,48.31,48.36,71680.0,44.2624,44.3174,44.2533,44.2991,71680.0
2017-09-19 14:00:00,48.36,48.38,48.34,48.34,51382.0,44.2991,44.3174,44.2808,44.2808,51382.0
2017-09-19 14:05:00,48.34,48.35,48.27,48.29,55354.0,44.2808,44.2899,44.2166,44.235,55354.0
2017-09-19 14:10:00,48.29,48.3,48.24,48.29,45055.0,44.235,44.2441,44.1892,44.235,45055.0
2017-09-19 14:15:00,48.29,48.33,48.28,48.32,32628.0,44.235,44.2716,44.2258,44.2624,32628.0
2017-09-19 14:20:00,48.33,48.33,48.23,48.27,59530.0,44.2716,44.2716,44.18,44.2166,59530.0
2017-09-19 14:25:00,48.27,48.29,48.24,48.26,65432.0,44.2166,44.235,44.1892,44.2075,65432.0
2017-09-19 14:30:00,48.26,48.34,48.26,48.33,65629.0,44.2075,44.2808,44.2075,44.2716,65629.0
2017-09-19 14:35:00,48.33,48.37,48.32,48.37,50337.0,44.2716,44.3082,44.2624,44.3082,50337.0
2017-09-19 14:40:00,48.37,48.37,48.33,48.36,57254.0,44.3082,44.3082,44.2716,44.2991,57254.0
2017-09-19 14:45:00,48.36,48.37,48.32,48.35,37772.0,44.2991,44.3082,44.2624,44.2899,37772.0
2017-09-19 14:50:00,48.35,48.36,48.35,48.36,32463.0,44.2899,44.2991,44.2899,44.2991,32463.0
2017-09-19 14:55:00,48.36,48.36,48.27,48.3,70348.0,44.2991,44.2991,44.2166,44.2441,70348.0
2017-09-19 15:00:00,48.31,48.35,48.29,48.33,83316.0,44.2533,44.2899,44.235,44.2716,83316.0
2017-09-19 15:05:00,48.32,48.33,48.29,48.33,38813.0,44.2624,44.2716,44.235,44.2716,38813.0
2017-09-19 15:10:00,48.33,48.33,48.29,48.31,42332.0,44.2716,44.2716,44.235,44.2533,42332.0
2017-09-19 15:15:00,48.31,48.31,48.27,48.3,66365.0,44.2533,44.2533,44.2166,44.2441,66365.0
2017-09-19 15:20:00,48.3,48.32,48.28,48.29,56171.0,44.2441,44.2624,44.2258,44.235,56171.0
2017-09-19 15:25:00,48.28,48.32,48.28,48.32,123622.0,44.2258,44.2624,44.2258,44.2624,123622.0
2017-09-19 15:30:00,48.32,48.38,48.31,48.36,103244.0,44.2624,44.3174,44.2533,44.2991,103244.0
2017-09-19 15:35:00,48.36,48.36,48.3,48.32,73530.0,44.2991,44.2991,44.2441,44.2624,73530.0
2017-09-19 15:40:00,48.32,48.32,48.28,48.29,103076.0,44.2624,44.2624,44.2258,44.235,103076.0
2017-09-19 15:45:00,48.29,48.3,48.24,48.25,132048.0,44.235,44.2441,44.1892,44.1983,132048.0
2017-09-19 15:50:00,48.26,48.29,48.23,48.23,163078.0,44.2075,44.235,44.18,44.18,163078.0
2017-09-19 15:55:00,48.24,48.27,48.23,48.27,355970.0,44.1892,44.2166,44.18,44.2166,355970.0
2017-09-20 09:30:00,48.37,48.37,47.95,48.04,324351.0,44.3082,44.3082,43.9235,44.006,324351.0
2017-09-20 09:35:00,48.05,48.11,47.86,47.98,139629.0,44.0151,44.0701,43.8411,43.951,139629.0
2017-09-20 09:40:00,47.99,48.05,47.78,47.8,189899.0,43.9602,44.0151,43.7678,43.7861,189899.0
2017-09-20 09:45:00,47.8,47.97,47.77,47.9,135147.0,43.7861,43.9418,43.7586,43.8777,135147.0
2017-09-20 09:50:00,47.89,47.9,47.65,47.7,162012.0,43.8685,43.8777,43.6487,43.6945,162012.0
2017-09-20 09:55:00,47.69,47.9,47.68,47.89,135320.0,43.6853,43.8777,43.6762,43.8685,135320.0
2017-09-20 10:00:00,47.89,47.98,47.87,47.91,115546.0,43.8685,43.951,43.8502,43.8869,115546.0
2017-09-20 10:05:00,47.9,47.93,47.8,47.81,76957.0,43.8777,43.9052,43.7861,43.7953,76957.0
2017-09-20 10:10:00,47.81,47.83,47.74,47.83,66565.0,43.7953,43.8136,43.7311,43.8136,66565.0
2017-09-20 10:15:00,47.82,47.87,47.78,47.82,69122.0,43.8044,43.8502,43.7678,43.8044,69122.0
2017-09-20 10:20:00,47.83,47.94,47.83,47.84,81983.0,43.8136,43.9143,43.8136,43.8227,81983.0
2017-09-20 10:25:00,47.84,47.84,47.77,47.81,77548.0,43.8227,43.8227,43.7586,43.7953,77548.0
2017-09-20 10:30:00,47.8,47.88,47.78,47.84,78602.0,43.7861,43.8594,43.7678,43.8227,78602.0
2017-09-20 10:35:00,47.85,47.86,47.77,47.77,59246.0,43.8319,43.8411,43.7586,43.7586,59246.0
2017-09-20 10:40:00,47.77,47.81,47.73,47.75,58142.0,43.7586,43.7953,43.722,43.7403,58142.0
2017-09-20 10:45:00,47.75,47.79,47.68,47.76,77194.0,43.7403,43.7769,43.6762,43.7495,77194.0
2017-09-20 10:50:00,47.76,47.77,47.69,47.69,66359.0,43.7495,43.7586,43.6853,43.6853,66359.0
2017-09-20 10:55:00,47.69,47.69,47.43,47.45,249741.0,43.6853,43.6853,43.4472,43.4655,249741.0
2017-09-20 11:00:00,47.46,47.52,47.34,47.38,139967.0,43.4747,43.5296,43.3647,43.4014,139967.0
2017-09-20 11:05:00,47.38,47.41,47.26,47.28,139546.0,43.4014,43.4289,43.2915,43.3098,139546.0
2017-09-20 11:10:00,47.29,47.39,47.29,47.39,115384.0,43.3189,43.4105,43.3189,43.4105,115384.0
2017-09-20 11:15:00,47.38,47.58,47.37,47.55,135214.0,43.4014,43.5846,43.3922,43.5571,135214.0
2017-09-20 11:20:00,47.56,47.63,47.56,47.61,77975.0,43.5663,43.6304,43.5663,43.6121,77975.0
2017-09-20 11:25:00,47.61,47.62,47.48,47.5,71010.0,43.6121,43.6212,43.493,43.5113,71010.0
2017-09-20 11:30:00,47.51,47.51,47.42,47.45,216918.0,43.5205,43.5205,43.438,43.4655,216918.0
2017-09-20 11:35:00,47.44,47.46,47.3,47.33,248828.0,43.4563,43.4747,43.3281,43.3556,248828.0
2017-09-20 11:40:00,47.33,47.33,47.15,47.18,221028.0,43.3556,43.3556,43.1907,43.2182,221028.0
2017-09-20 11:45:00,47.18,47.21,47.13,47.15,203243.0,43.2182,43.2456,43.1724,43.1907,203243.0
2017-09-20 11:50:00,47.15,47.2,47.08,47.15,164495.0,43.1907,43.2365,43.1266,43.1907,164495.0
2017-09-20 11:55:00,47.16,47.23,47.13,47.21,174731.0,43.1998,43.264,43.1724,43.2456,174731.0
2017-09-20 12:00:00,47.21,47.36,47.19,47.28,130978.0,43.2456,43.3831,43.2273,43.3098,130978.0
2017-09-20 12:05:00,47.29,47.31,47.25,47.28,115579.0,43.3189,43.3373,43.2823,43.3098,115579.0
2017-09-20 12:10:00,47.29,47.31,47.26,47.26,62221.0,43.3189,43.3373,43.2915,43.2915,62221.0
2017-09-20 12:15:00,47.25,47.29,47.22,47.24,73488.0,43.2823,43.3189,43.2548,43.2731,73488.0
2017-09-20 12:20:00,47.23,47.27,47.21,47.24,50922.0,43.264,43.3006,43.2456,43.2731,50922.0
2017-09-20 12:25:00,47.24,47.4,47.24,47.39,60512.0,43.2731,43.4197,43.2731,43.4105,60512.0
2017-09-20 12:30:00,47.38,47.39,47.29,47.3,128963.0,43.4014,43.4105,43.3189,43.3281,128963.0
2017-09-20 12:35:00,47.3,47.35,47.28,47.35,46442.0,43.3281,43.3739,43.3098,43.3739,46442.0
2017-09-20 12:40:00,47.36,47.4,47.31,47.4,45219.0,43.3831,43.4197,43.3373,43.4197,45219.0
2017-09-20 12:45:00,47.39,47.4,47.32,47.32,46157.0,43.4105,43.4197,43.3464,43.3464,46157.0
2017-09-20 12:50:00,47.33,47.39,47.32,47.39,34498.0,43.3556,43.4105,43.3464,43.4105,34498.0
2017-09-20 12:55:00,47.38,47.44,47.38,47.4,42389.0,43.4014,43.4563,43.4014,43.4197,42389.0
2017-09-20 13:00:00,47.4,47.42,47.39,47.4,29176.0,43.4197,43.438,43.4105,43.4197,29176.0
2017-09-20 13:05:00,47.4,47.44,47.39,47.4,67911.0,43.4197,43.4563,43.4105,43.4197,67911.0
2017-09-20 13:10:00,47.41,47.44,47.35,47.36,35185.0,43.4289,43.4563,43.3739,43.3831,35185.0
2017-09-20 13:15:00,47.36,47.38,47.3,47.3,59070.0,43.3831,43.4014,43.3281,43.3281,59070.0
2017-09-20 13:20:00,47.28,47.28,47.24,47.27,45069.0,43.3098,43.3098,43.2731,43.3006,45069.0
2017-09-20 13:25:00,47.27,47.27,47.17,47.19,99436.0,43.3006,43.3006,43.209,43.2273,99436.0
2017-09-20 13:30:00,47.19,47.23,47.12,47.12,91474.0,43.2273,43.264,43.1632,43.1632,91474.0
2017-09-20 13:35:00,47.11,47.18,47.09,47.17,60653.0,43.154,43.2182,43.1357,43.209,60653.0
2017-09-20 13:40:00,47.17,47.18,47.14,47.15,36236.0,43.209,43.2182,43.1815,43.1907,36236.0
2017-09-20 13:45:00,47.15,47.2,47.14,47.16,45990.0,43.1907,43.2365,43.1815,43.1998,45990.0
2017-09-20 13:50:00,47.17,47.18,47.15,47.16,32470.0,43.209,43.2182,43.1907,43.1998,32470.0
2017-09-20 13:55:00,47.15,47.16,47.11,47.12,40497.0,43.1907,43.1998,43.154,43.1632,40497.0
2017-09-20 14:00:00,47.12,47.12,46.78,47.07,200339.0,43.1632,43.1632,42.8518,43.1174,200339.0
2017-09-20 14:05:00,47.06,47.08,46.98,47.04,62612.0,43.1082,43.1266,43.035,43.0899,62612.0
2017-09-20 14:10:00,47.04,47.15,46.96,47.09,107640.0,43.0899,43.1907,43.0166,43.1357,107640.0
2017-09-20 14:15:00,47.09,47.12,47.04,47.04,66815.0,43.1357,43.1632,43.0899,43.0899,66815.0
2017-09-20 14:20:00,47.04,47.08,46.8,46.93,178172.0,43.0899,43.1266,42.8701,42.9892,178172.0
2017-09-20 14:25:00,46.91,46.95,46.79,46.84,113369.0,42.9708,43.0075,42.8609,42.9067,113369.0
2017-09-20 14:30:00,46.83,46.93,46.82,46.89,138514.0,42.8976,42.9892,42.8884,42.9525,138514.0
2017-09-20 14:35:00,46.89,47.0,46.8,46.95,149806.0,42.9525,43.0533,42.8701,43.0075,149806.0
2017-09-20 14:40:00,46.94,47.03,46.88,47.02,133071.0,42.9983,43.0808,42.9434,43.0716,133071.0
2017-09-20 14:45:00,47.01,47.2,46.99,47.19,111348.0,43.0624,43.2365,43.0441,43.2273,111348.0
2017-09-20 14:50:00,47.17,47.17,47.0,47.04,134907.0,43.209,43.209,43.0533,43.0899,134907.0
2017-09-20 14:55:00,47.04,47.1,46.96,46.99,131070.0,43.0899,43.1449,43.0166,43.0441,131070.0
2017-09-20 15:00:00,47.0,47.03,46.95,46.98,88585.0,43.0533,43.0808,43.0075,43.035,88585.0
2017-09-20 15:05:00,46.98,47.01,46.91,46.94,71678.0,43.035,43.0624,42.9708,42.9983,71678.0
2017-09-20 15:10:00,46.93,47.0,46.93,46.99,69345.0,42.9892,43.0533,42.9892,43.0441,69345.0
2017-09-20 15:15:00,46.99,47.1,46.97,47.09,85526.0,43.0441,43.1449,43.0258,43.1357,85526.0
2017-09-20 15:20:00,47.08,47.14,47.07,47.1,64058.0,43.1266,43.1815,43.1174,43.1449,64058.0
2017-09-20 15:25:00,47.09,47.19,47.08,47.16,94165.0,43.1357,43.2273,43.1266,43.1998,94165.0
2017-09-20 15:30:00,47.16,47.2,47.14,47.18,214003.0,43.1998,43.2365,43.1815,43.2182,214003.0
2017-09-20 15:35:00,47.18,47.23,47.14,47.22,122258.0,43.2182,43.264,43.1815,43.2548,122258.0
2017-09-20 15:40:00,47.22,47.22,47.14,47.15,96903.0,43.2548,43.2548,43.1815,43.1907,96903.0
2017-09-20 15:45:00,47.15,47.24,47.14,47.22,181878.0,43.1907,43.2731,43.1815,43.2548,181878.0
2017-09-20 15:50:00,47.22,47.31,47.2,47.22,385573.0,43.2548,43.3373,43.2365,43.2548,385573.0
2017-09-20 15:55:00,47.22,47.3,47.21,47.28,386000.0,43.2548,43.3281,43.2456,43.3098,386000.0
2017-09-21 09:30:00,47.31,47.49,47.15,47.46,284365.0,43.3373,43.5021,43.1907,43.4747,284365.0
2017-09-21 09:35:00,47.47,47.5,47.2,47.32,220464.0,43.4838,43.5113,43.2365,43.3464,220464.0
2017-09-21 09:40:00,47.33,47.44,47.22,47.43,106039.0,43.3556,43.4563,43.2548,43.4472,106039.0
2017-09-21 09:45:00,47.43,47.53,47.37,47.42,175816.0,43.4472,43.5388,43.3922,43.438,175816.0
2017-09-21 09:50:00,47.41,47.49,47.36,47.44,274088.0,43.4289,43.5021,43.3831,43.4563,274088.0
2017-09-21 09:55:00,47.42,47.45,47.31,47.41,106179.0,43.438,43.4655,43.3373,43.4289,106179.0
2017-09-21 10:00:00,47.4,47.44,47.33,47.38,114583.0,43.4197,43.4563,43.3556,43.4014,114583.0
2017-09-21 10:05:00,47.38,47.38,47.24,47.31,116660.0,43.4014,43.4014,43.2731,43.3373,116660.0
2017-09-21 10:10:00,47.32,47.36,47.24,47.26,65335.0,43.3464,43.3831,43.2731,43.2915,65335.0
2017-09-21 10:15:00,47.26,47.32,47.14,47.18,81027.0,43.2915,43.3464,43.1815,43.2182,81027.0
2017-09-21 10:20:00,47.18,47.18,46.89,46.91,143246.0,43.2182,43.2182,42.9525,42.9708,143246.0
2017-09-21 10:25:00,46.92,47.01,46.9,46.93,102023.0,42.98,43.0624,42.9617,42.9892,102023.0
2017-09-21 10:30:00,46.92,47.04,46.89,46.99,123413.0,42.98,43.0899,42.9525,43.0441,123413.0
2017-09-21 10:35:00,46.99,47.0,46.86,46.91,82469.0,43.0441,43.0533,42.925,42.9708,82469.0
2017-09-21 10:40:00,46.91,46.97,46.76,46.8,87639.0,42.9708,43.0258,42.8334,42.8701,87639.0
2017-09-21 10:45:00,46.79,46.93,46.78,46.9,68467.0,42.8609,42.9892,42.8518,42.9617,68467.0
2017-09-21 10:50:00,46.91,47.1,46.91,47.09,101839.0,42.9708,43.1449,42.9708,43.1357,101839.0
2017-09-21 10:55:00,47.1,47.17,47.04,47.15,140740.0,43.1449,43.209,43.0899,43.1907,140740.0
2017-09-21 11:00:00,47.15,47.21,47.13,47.17,70344.0,43.1907,43.2456,43.1724,43.209,70344.0
2017-09-21 11:05:00,47.18,47.21,47.11,47.14,67307.0,43.2182,43.2456,43.154,43.1815,67307.0
2017-09-21 11:10:00,47.14,47.27,47.14,47.2,59966.0,43.1815,43.3006,43.1815,43.2365,59966.0
2017-09-21 11:15:00,47.21,47.26,47.19,47.22,42857.0,43.2456,43.2915,43.2273,43.2548,42857.0
2017-09-21 11:20:00,47.22,47.39,47.22,47.3,116859.0,43.2548,43.4105,43.2548,43.3281,116859.0
2017-09-21 11:25:00,47.3,47.33,47.26,47.28,65696.0,43.3281,43.3556,43.2915,43.3098,65696.0
2017-09-21 11:30:00,47.28,47.31,47.22,47.22,62078.0,43.3098,43.3373,43.2548,43.2548,62078.0
2017-09-21 11:35:00,47.23,47.24,47.18,47.23,104599.0,43.264,43.2731,43.2182,43.264,104599.0
2017-09-21 11:40:00,47.22,47.41,47.21,47.33,122142.0,43.2548,43.4289,43.2456,43.3556,122142.0
2017-09-21 11:45:00,47.33,47.39,47.28,47.29,46279.0,43.3556,43.4105,43.3098,43.3189,46279.0
2017-09-21 11:50:00,47.29,47.37,47.27,47.29,45232.0,43.3189,43.3922,43.3006,43.3189,45232.0
2017-09-21 11:55:00,47.29,47.3,47.25,47.26,38806.0,43.3189,43.3281,43.2823,43.2915,38806.0
2017-09-21 12:00:00,47.27,47.32,47.22,47.27,53959.0,43.3006,43.3464,43.2548,43.3006,53959.0
2017-09-21 12:05:00,47.27,47.33,47.23,47.32,47301.0,43.3006,43.3556,43.264,43.3464,47301.0
2017-09-21 12:10:00,47.33,47.4,47.29,47.38,45455.0,43.3556,43.4197,43.3189,43.4014,45455.0
2017-09-21 12:15:00,47.38,47.4,47.32,47.36,46829.0,43.4014,43.4197,43.3464,43.3831,46829.0
2017-09-21 12:20:00,47.36,47.41,47.34,47.35,91084.0,43.3831,43.4289,43.3647,43.3739,91084.0
2017-09-21 12:25:00,47.35,47.36,47.32,47.33,33758.0,43.3739,43.3831,43.3464,43.3556,33758.0
2017-09-21 12:30:00,47.33,47.34,47.23,47.24,54224.0,43.3556,43.3647,43.264,43.2731,54224.0
2017-09-21 12:35:00,47.24,47.3,47.23,47.29,63683.0,43.2731,43.3281,43.264,43.3189,63683.0
2017-09-21 12:40:00,47.29,47.31,47.22,47.28,42640.0,43.3189,43.3373,43.2548,43.3098,42640.0
2017-09-21 12:45:00,47.28,47.42,47.27,47.37,66321.0,43.3098,43.438,43.3006,43.3922,66321.0
2017-09-21 12:50:00,47.37,47.41,47.34,47.35,48885.0,43.3922,43.4289,43.3647,43.3739,48885.0
2017-09-21 12:55:00,47.35,47.41,47.32,47.39,44383.0,43.3739,43.4289,43.3464,43.4105,44383.0
2017-09-21 13:00:00,47.39,47.43,47.36,47.38,46695.0,43.4105,43.4472,43.3831,43.4014,46695.0
2017-09-21 13:05:00,47.39,47.44,47.35,47.43,51921.0,43.4105,43.4563,43.3739,43.4472,51921.0
2017-09-21 13:10:00,47.44,47.47,47.4,47.47,34840.0,43.4563,43.4838,43.4197,43.4838,34840.0
2017-09-21 13:15:00,47.47,47.49,47.44,47.48,43974.0,43.4838,43.5021,43.4563,43.493,43974.0
2017-09-21 13:20:00,47.48,47.48,47.42,47.45,26697.0,43.493,43.493,43.438,43.4655,26697.0
2017-09-21 13:25:00,47.45,47.45,47.32,47.33,67132.0,43.4655,43.4655,43.3464,43.3556,67132.0
2017-09-21 13:30:00,47.32,47.35,47.3,47.34,49483.0,43.3464,43.3739,43.3281,43.3647,49483.0
2017-09-21 13:35:00,47.33,47.36,47.33,47.33,26271.0,43.3556,43.3831,43.3556,43.3556,26271.0
2017-09-21 13:40:00,47.34,47.4,47.33,47.39,38201.0,43.3647,43.4197,43.3556,43.4105,38201.0
2017-09-21 13:45:00,47.39,47.39,47.31,47.32,53409.0,43.4105,43.4105,43.3373,43.3464,53409.0
2017-09-21 13:50:00,47.32,47.37,47.31,47.37,42051.0,43.3464,43.3922,43.3373,43.3922,42051.0
2017-09-21 13:55:00,47.37,47.42,47.36,47.39,48116.0,43.3922,43.438,43.3831,43.4105,48116.0
2017-09-21 14:00:00,47.4,47.4,47.35,47.4,37314.0,43.4197,43.4197,43.3739,43.4197,37314.0
2017-09-21 14:05:00,47.4,47.43,47.36,47.43,58924.0,43.4197,43.4472,43.3831,43.4472,58924.0
2017-09-21 14:10:00,47.43,47.44,47.39,47.4,46246.0,43.4472,43.4563,43.4105,43.4197,46246.0
2017-09-21 14:15:00,47.4,47.4,47.27,47.29,93873.0,43.4197,43.4197,43.3006,43.3189,93873.0
2017-09-21 14:20:00,47.3,47.32,47.21,47.22,69001.0,43.3281,43.3464,43.2456,43.2548,69001.0
2017-09-21 14:25:00,47.21,47.26,47.19,47.23,46910.0,43.2456,43.2915,43.2273,43.264,46910.0
2017-09-21 14:30:00,47.23,47.25,47.19,47.23,42218.0,43.264,43.2823,43.2273,43.264,42218.0
2017-09-21 14:35:00,47.22,47.22,47.15,47.17,75831.0,43.2548,43.2548,43.1907,43.209,75831.0
2017-09-21 14:40:00,47.17,47.19,47.15,47.15,33784.0,43.209,43.2273,43.1907,43.1907,33784.0
2017-09-21 14:45:00,47.16,47.17,47.1,47.11,53733.0,43.1998,43.209,43.1449,43.154,53733.0
2017-09-21 14:50:00,47.11,47.12,47.09,47.1,63251.0,43.154,43.1632,43.1357,43.1449,63251.0
2017-09-21 14:55:00,47.1,47.17,47.08,47.15,59445.0,43.1449,43.209,43.1266,43.1907,59445.0
2017-09-21 15:00:00,47.16,47.17,47.12,47.14,45087.0,43.1998,43.209,43.1632,43.1815,45087.0
2017-09-21 15:05:00,47.14,47.16,47.09,47.11,57055.0,43.1815,43.1998,43.1357,43.154,57055.0
2017-09-21 15:10:00,47.11,47.12,47.05,47.06,47835.0,43.154,43.1632,43.0991,43.1082,47835.0
2017-09-21 15:15:00,47.07,47.09,47.05,47.08,51134.0,43.1174,43.1357,43.0991,43.1266,51134.0
2017-09-21 15:20:00,47.09,47.11,47.06,47.09,56832.0,43.1357,43.154,43.1082,43.1357,56832.0
2017-09-21 15:25:00,47.09,47.17,47.09,47.13,75297.0,43.1357,43.209,43.1357,43.1724,75297.0
2017-09-21 15:30:00,47.13,47.15,47.12,47.15,81102.0,43.1724,43.1907,43.1632,43.1907,81102.0
2017-09-21 15:35:00,47.16,47.18,47.14,47.15,86469.0,43.1998,43.2182,43.1815,43.1907,86469.0
2017-09-21 15:40:00,47.14,47.17,47.06,47.09,121782.0,43.1815,43.209,43.1082,43.1357,121782.0
2017-09-21 15:45:00,47.08,47.15,47.07,47.12,108456.0,43.1266,43.1907,43.1174,43.1632,108456.0
2017-09-21 15:50:00,47.11,47.15,47.11,47.15,216921.0,43.154,43.1907,43.154,43.1907,216921.0
2017-09-21 15:55:00,47.14,47.18,47.13,47.14,374094.0,43.1815,43.2182,43.1724,43.1815,374094.0
2017-09-22 09:30:00,46.89,47.31,46.84,47.26,225443.0,42.9525,43.3373,42.9067,43.2915,225443.0
2017-09-22 09:35:00,47.27,47.49,47.25,47.45,103975.0,43.3006,43.5021,43.2823,43.4655,103975.0
2017-09-22 09:40:00,47.46,47.5,47.39,47.43,84602.0,43.4747,43.5113,43.4105,43.4472,84602.0
2017-09-22 09:45:00,47.43,47.43,47.25,47.37,87621.0,43.4472,43.4472,43.2823,43.3922,87621.0
2017-09-22 09:50:00,47.37,47.42,47.26,47.41,86760.0,43.3922,43.438,43.2915,43.4289,86760.0
2017-09-22 09:55:00,47.42,47.42,47.31,47.31,73295.0,43.438,43.438,43.3373,43.3373,73295.0
2017-09-22 10:00:00,47.31,47.45,47.3,47.44,45730.0,43.3373,43.4655,43.3281,43.4563,45730.0
2017-09-22 10:05:00,47.44,47.57,47.43,47.5,103221.0,43.4563,43.5754,43.4472,43.5113,103221.0
2017-09-22 10:10:00,47.51,47.56,47.45,47.51,50480.0,43.5205,43.5663,43.4655,43.5205,50480.0
2017-09-22 10:15:00,47.52,47.55,47.47,47.5,60667.0,43.5296,43.5571,43.4838,43.5113,60667.0
2017-09-22 10:20:00,47.51,47.56,47.46,47.5,75535.0,43.5205,43.5663,43.4747,43.5113,75535.0
2017-09-22 10:25:00,47.5,47.53,47.45,47.49,77224.0,43.5113,43.5388,43.4655,43.5021,77224.0
2017-09-22 10:30:00,47.5,47.55,47.43,47.54,78380.0,43.5113,43.5571,43.4472,43.5479,78380.0
2017-09-22 10:35:00,47.54,47.69,47.48,47.63,170489.0,43.5479,43.6853,43.493,43.6304,170489.0
2017-09-22 10:40:00,47.63,47.67,47.57,47.62,109755.0,43.6304,43.667,43.5754,43.6212,109755.0
2017-09-22 10:45:00,47.61,47.65,47.59,47.6,66021.0,43.6121,43.6487,43.5937,43.6029,66021.0
2017-09-22 10:50:00,47.6,47.66,47.56,47.62,52947.0,43.6029,43.6579,43.5663,43.6212,52947.0
2017-09-22 10:55:00,47.61,47.62,47.49,47.53,60614.0,43.6121,43.6212,43.5021,43.5388,60614.0
2017-09-22 11:00:00,47.53,47.65,47.53,47.63,56026.0,43.5388,43.6487,43.5388,43.6304,56026.0
2017-09-22 11:05:00,47.63,47.74,47.62,47.74,63444.0,43.6304,43.7311,43.6212,43.7311,63444.0
2017-09-22 11:10:00,47.74,47.75,47.66,47.68,39958.0,43.7311,43.7403,43.6579,43.6762,39958.0
2017-09-22 11:15:00,47.68,47.76,47.64,47.75,55717.0,43.6762,43.7495,43.6395,43.7403,55717.0
2017-09-22 11:20:00,47.75,47.8,47.71,47.79,71616.0,43.7403,43.7861,43.7037,43.7769,71616.0
2017-09-22 11:25:00,47.79,47.79,47.7,47.73,45624.0,43.7769,43.7769,43.6945,43.722,45624.0
2017-09-22 11:30:00,47.73,47.78,47.7,47.76,40437.0,43.722,43.7678,43.6945,43.7495,40437.0
2017-09-22 11:35:00,47.77,47.79,47.73,47.79,35505.0,43.7586,43.7769,43.722,43.7769,35505.0
2017-09-22 11:40:00,47.79,47.84,47.77,47.83,48714.0,43.7769,43.8227,43.7586,43.8136,48714.0
2017-09-22 11:45:00,47.82,47.82,47.75,47.75,42125.0,43.8044,43.8044,43.7403,43.7403,42125.0
2017-09-22 11:50:00,47.76,47.76,47.61,47.67,71444.0,43.7495,43.7495,43.6121,43.667,71444.0
2017-09-22 11:55:00,47.66,47.72,47.66,47.7,21066.0,43.6579,43.7128,43.6579,43.6945,21066.0
2017-09-22 12:00:00,47.7,47.73,47.68,47.72,24933.0,43.6945,43.722,43.6762,43.7128,24933.0
2017-09-22 12:05:00,47.72,47.73,47.68,47.73,33889.0,43.7128,43.722,43.6762,43.722,33889.0
2017-09-22 12:10:00,47.73,47.73,47.68,47.68,28091.0,43.722,43.722,43.6762,43.6762,28091.0
2017-09-22 12:15:00,47.68,47.69,47.62,47.63,49392.0,43.6762,43.6853,43.6212,43.6304,49392.0
2017-09-22 12:20:00,47.62,47.7,47.62,47.68,61196.0,43.6212,43.6945,43.6212,43.6762,61196.0
2017-09-22 12:25:00,47.67,47.69,47.65,47.67,24929.0,43.667,43.6853,43.6487,43.667,24929.0
2017-09-22 12:30:00,47.67,47.68,47.64,47.67,67919.0,43.667,43.6762,43.6395,43.667,67919.0
2017-09-22 12:35:00,47.68,47.7,47.65,47.68,46310.0,43.6762,43.6945,43.6487,43.6762,46310.0
2017-09-22 12:40:00,47.69,47.75,47.68,47.73,37695.0,43.6853,43.7403,43.6762,43.722,37695.0
2017-09-22 12:45:00,47.73,47.77,47.71,47.75,53414.0,43.722,43.7586,43.7037,43.7403,53414.0
2017-09-22 12:50:00,47.75,47.81,47.75,47.8,41698.0,43.7403,43.7953,43.7403,43.7861,41698.0
2017-09-22 12:55:00,47.8,47.8,47.73,47.74,62209.0,43.7861,43.7861,43.722,43.7311,62209.0
2017-09-22 13:00:00,47.73,47.75,47.72,47.75,40145.0,43.722,43.7403,43.7128,43.7403,40145.0
2017-09-22 13:05:00,47.74,47.75,47.72,47.72,31731.0,43.7311,43.7403,43.7128,43.7128,31731.0
2017-09-22 13:10:00,47.72,47.76,47.59,47.61,82902.0,43.7128,43.7495,43.5937,43.6121,82902.0
2017-09-22 13:15:00,47.61,47.63,47.54,47.61,84530.0,43.6121,43.6304,43.5479,43.6121,84530.0
2017-09-22 13:20:00,47.61,47.67,47.59,47.65,38711.0,43.6121,43.667,43.5937,43.6487,38711.0
2017-09-22 13:25:00,47.66,47.71,47.66,47.69,35897.0,43.6579,43.7037,43.6579,43.6853,35897.0
2017-09-22 13:30:00,47.69,47.71,47.62,47.7,46526.0,43.6853,43.7037,43.6212,43.6945,46526.0
2017-09-22 13:35:00,47.7,47.8,47.69,47.8,119360.0,43.6945,43.7861,43.6853,43.7861,119360.0
2017-09-22 13:40:00,47.8,47.83,47.76,47.76,31050.0,43.7861,43.8136,43.7495,43.7495,31050.0
2017-09-22 13:45:00,47.76,47.81,47.75,47.78,38039.0,43.7495,43.7953,43.7403,43.7678,38039.0
2017-09-22 13:50:00,47.77,47.78,47.71,47.73,42364.0,43.7586,43.7678,43.7037,43.722,42364.0
2017-09-22 13:55:00,47.73,47.75,47.7,47.75,47646.0,43.722,43.7403,43.6945,43.7403,47646.0
2017-09-22 14:00:00,47.75,47.78,47.74,47.77,35465.0,43.7403,43.7678,43.7311,43.7586,35465.0
2017-09-22 14:05:00,47.77,47.78,47.75,47.77,32769.0,43.7586,43.7678,43.7403,43.7586,32769.0
2017-09-22 14:10:00,47.77,47.78,47.75,47.77,31555.0,43.7586,43.7678,43.7403,43.7586,31555.0
2017-09-22 14:15:00,47.77,47.79,47.75,47.77,45684.0,43.7586,43.7769,43.7403,43.7586,45684.0
2017-09-22 14:20:00,47.78,47.81,47.77,47.8,40830.0,43.7678,43.7953,43.7586,43.7861,40830.0
2017-09-22 14:25:00,47.81,47.87,47.8,47.87,49226.0,43.7953,43.8502,43.7861,43.8502,49226.0
2017-09-22 14:30:00,47.87,47.88,47.83,47.86,85586.0,43.8502,43.8594,43.8136,43.8411,85586.0
2017-09-22 14:35:00,47.86,47.88,47.83,47.87,40886.0,43.8411,43.8594,43.8136,43.8502,40886.0
2017-09-22 14:40:00,47.87,47.88,47.85,47.88,39430.0,43.8502,43.8594,43.8319,43.8594,39430.0
2017-09-22 14:45:00,47.89,47.92,47.87,47.87,84556.0,43.8685,43.896,43.8502,43.8502,84556.0
2017-09-22 14:50:00,47.86,47.87,47.82,47.85,35968.0,43.8411,43.8502,43.8044,43.8319,35968.0
2017-09-22 14:55:00,47.85,47.86,47.81,47.81,30494.0,43.8319,43.8411,43.7953,43.7953,30494.0
2017-09-22 15:00:00,47.82,47.85,47.79,47.8,37345.0,43.8044,43.8319,43.7769,43.7861,37345.0
2017-09-22 15:05:00,47.8,47.81,47.77,47.79,33794.0,43.7861,43.7953,43.7586,43.7769,33794.0
2017-09-22 15:10:00,47.79,47.79,47.74,47.75,29507.0,43.7769,43.7769,43.7311,43.7403,29507.0
2017-09-22 15:15:00,47.75,47.8,47.74,47.78,53215.0,43.7403,43.7861,43.7311,43.7678,53215.0
2017-09-22 15:20:00,47.78,47.79,47.71,47.71,47768.0,43.7678,43.7769,43.7037,43.7037,47768.0
2017-09-22 15:25:00,47.71,47.75,47.67,47.75,64790.0,43.7037,43.7403,43.667,43.7403,64790.0
2017-09-22 15:30:00,47.75,47.78,47.74,47.76,40581.0,43.7403,43.7678,43.7311,43.7495,40581.0
2017-09-22 15:35:00,47.75,47.78,47.72,47.74,58286.0,43.7403,43.7678,43.7128,43.7311,58286.0
2017-09-22 15:40:00,47.74,47.77,47.71,47.76,108235.0,43.7311,43.7586,43.7037,43.7495,108235.0
2017-09-22 15:45:00,47.76,47.79,47.74,47.76,100116.0,43.7495,43.7769,43.7311,43.7495,100116.0
2017-09-22 15:50:00,47.76,47.8,47.75,47.79,159195.0,43.7495,43.7861,43.7403,43.7769,159195.0
2017-09-22 15:55:00,47.79,47.81,47.75,47.76,325477.0,43.7769,43.7953,43.7403,43.7495,325477.0
2017-09-25 09:30:00,47.52,47.64,47.36,47.36,295006.0,43.5296,43.6395,43.3831,43.3831,295006.0
2017-09-25 09:35:00,47.36,47.38,47.04,47.08,248565.0,43.3831,43.4014,43.0899,43.1266,248565.0
2017-09-25 09:40:00,47.06,47.18,47.04,47.13,243357.0,43.1082,43.2182,43.0899,43.1724,243357.0
2017-09-25 09:45:00,47.12,47.15,46.92,46.97,255706.0,43.1632,43.1907,42.98,43.0258,255706.0
2017-09-25 09:50:00,46.97,47.0,46.87,46.89,294579.0,43.0258,43.0533,42.9342,42.9525,294579.0
2017-09-25 09:55:00,46.9,46.9,46.72,46.8,220979.0,42.9617,42.9617,42.7968,42.8701,220979.0
2017-09-25 10:00:00,46.8,46.91,46.8,46.87,365725.0,42.8701,42.9708,42.8701,42.9342,365725.0
2017-09-25 10:05:00,46.87,46.97,46.85,46.96,198153.0,42.9342,43.0258,42.9159,43.0166,198153.0
2017-09-25 10:10:00,46.96,47.2,46.95,47.15,173279.0,43.0166,43.2365,43.0075,43.1907,173279.0
2017-09-25 10:15:00,47.14,47.15,47.02,47.07,138924.0,43.1815,43.1907,43.0716,43.1174,138924.0
2017-09-25 10:20:00,47.07,47.12,46.99,47.02,120060.0,43.1174,43.1632,43.0441,43.0716,120060.0
2017-09-25 10:25:00,47.01,47.07,46.95,47.0,159021.0,43.0624,43.1174,43.0075,43.0533,159021.0
2017-09-25 10:30:00,46.99,46.99,46.64,46.66,174189.0,43.0441,43.0441,42.7235,42.7418,174189.0
2017-09-25 10:35:00,46.66,46.67,46.34,46.37,298642.0,42.7418,42.751,42.4487,42.4762,298642.0
2017-09-25 10:40:00,46.38,46.62,46.36,46.62,234347.0,42.4853,42.7052,42.467,42.7052,234347.0
2017-09-25 10:45:00,46.61,46.63,46.49,46.63,101823.0,42.696,42.7144,42.5861,42.7144,101823.0
2017-09-25 10:50:00,46.63,46.64,46.27,46.34,157455.0,42.7144,42.7235,42.3846,42.4487,157455.0
2017-09-25 10:55:00,46.33,46.39,46.22,46.31,153895.0,42.4395,42.4945,42.3388,42.4212,153895.0
2017-09-25 11:00:00,46.32,46.34,46.13,46.24,178696.0,42.4304,42.4487,42.2563,42.3571,178696.0
2017-09-25 11:05:00,46.24,46.38,46.16,46.32,105113.0,42.3571,42.4853,42.2838,42.4304,105113.0
2017-09-25 11:10:00,46.31,46.49,46.3,46.41,105517.0,42.4212,42.5861,42.4121,42.5128,105517.0
2017-09-25 11:15:00,46.4,46.43,46.37,46.41,71603.0,42.5037,42.5311,42.4762,42.5128,71603.0
2017-09-25 11:20:00,46.41,46.54,46.36,46.54,191247.0,42.5128,42.6319,42.467,42.6319,191247.0
2017-09-25 11:25:00,46.54,46.61,46.48,46.5,132476.0,42.6319,42.696,42.5769,42.5953,132476.0
2017-09-25 11:30:00,46.5,46.55,46.48,46.49,186976.0,42.5953,42.6411,42.5769,42.5861,186976.0
2017-09-25 11:35:00,46.49,46.53,46.41,46.42,91162.0,42.5861,42.6228,42.5128,42.522,91162.0
2017-09-25 11:40:00,46.43,46.46,46.24,46.26,84614.0,42.5311,42.5586,42.3571,42.3754,84614.0
2017-09-25 11:45:00,46.27,46.29,46.21,46.24,80045.0,42.3846,42.4029,42.3296,42.3571,80045.0
2017-09-25 11:50:00,46.24,46.28,46.2,46.25,57115.0,42.3571,42.3937,42.3205,42.3663,57115.0
2017-09-25 11:55:00,46.25,46.33,46.23,46.28,58617.0,42.3663,42.4395,42.3479,42.3937,58617.0
2017-09-25 12:00:00,46.29,46.3,46.23,46.23,58434.0,42.4029,42.4121,42.3479,42.3479,58434.0
2017-09-25 12:05:00,46.23,46.24,46.13,46.14,92963.0,42.3479,42.3571,42.2563,42.2655,92963.0
2017-09-25 12:10:00,46.13,46.19,46.07,46.08,101636.0,42.2563,42.3113,42.2014,42.2105,101636.0
2017-09-25 12:15:00,46.09,46.09,45.97,46.01,193276.0,42.2197,42.2197,42.1098,42.1464,193276.0
2017-09-25 12:20:00,46.01,46.13,45.97,46.13,110403.0,42.1464,42.2563,42.1098,42.2563,110403.0
2017-09-25 12:25:00,46.14,46.2,46.09,46.11,100254.0,42.2655,42.3205,42.2197,42.238,100254.0
2017-09-25 12:30:00,46.11,46.15,46.09,46.12,49504.0,42.238,42.2747,42.2197,42.2472,49504.0
2017-09-25 12:35:00,46.12,46.17,46.1,46.17,57500.0,42.2472,42.293,42.2289,42.293,57500.0
2017-09-25 12:40:00,46.17,46.29,46.16,46.24,90256.0,42.293,42.4029,42.2838,42.3571,90256.0
2017-09-25 12:45:00,46.24,46.27,46.22,46.26,30967.0,42.3571,42.3846,42.3388,42.3754,30967.0
2017-09-25 12:50:00,46.25,46.34,46.25,46.31,41061.0,42.3663,42.4487,42.3663,42.4212,41061.0
2017-09-25 12:55:00,46.31,46.34,46.29,46.33,45130.0,42.4212,42.4487,42.4029,42.4395,45130.0
2017-09-25 13:00:00,46.32,46.35,46.29,46.33,54480.0,42.4304,42.4579,42.4029,42.4395,54480.0
2017-09-25 13:05:00,46.33,46.38,46.29,46.31,61329.0,42.4395,42.4853,42.4029,42.4212,61329.0
2017-09-25 13:10:00,46.31,46.31,46.25,46.25,70650.0,42.4212,42.4212,42.3663,42.3663,70650.0
2017-09-25 13:15:00,46.25,46.3,46.25,46.28,32624.0,42.3663,42.4121,42.3663,42.3937,32624.0
2017-09-25 13:20:00,46.29,46.34,46.28,46.33,56865.0,42.4029,42.4487,42.3937,42.4395,56865.0
2017-09-25 13:25:00,46.33,46.34,46.26,46.27,40177.0,42.4395,42.4487,42.3754,42.3846,40177.0
2017-09-25 13:30:00,46.27,46.29,46.22,46.25,50165.0,42.3846,42.4029,42.3388,42.3663,50165.0
2017-09-25 13:35:00,46.26,46.35,46.24,46.31,58840.0,42.3754,42.4579,42.3571,42.4212,58840.0
2017-09-25 13:40:00,46.32,46.37,46.3,46.31,39967.0,42.4304,42.4762,42.4121,42.4212,39967.0
2017-09-25 13:45:00,46.31,46.36,46.3,46.34,47612.0,42.4212,42.467,42.4121,42.4487,47612.0
2017-09-25 13:50:00,46.34,46.37,46.31,46.34,27911.0,42.4487,42.4762,42.4212,42.4487,27911.0
2017-09-25 13:55:00,46.33,46.38,46.33,46.35,66191.0,42.4395,42.4853,42.4395,42.4579,66191.0
2017-09-25 14:00:00,46.35,46.4,46.35,46.4,54443.0,42.4579,42.5037,42.4579,42.5037,54443.0
2017-09-25 14:05:00,46.38,46.41,46.32,46.39,103476.0,42.4853,42.5128,42.4304,42.4945,103476.0
2017-09-25 14:10:00,46.39,46.39,46.31,46.34,57393.0,42.4945,42.4945,42.4212,42.4487,57393.0
2017-09-25 14:15:00,46.34,46.35,46.3,46.3,38349.0,42.4487,42.4579,42.4121,42.4121,38349.0
2017-09-25 14:20:00,46.29,46.3,46.26,46.27,43343.0,42.4029,42.4121,42.3754,42.3846,43343.0
2017-09-25 14:25:00,46.27,46.27,46.2,46.22,74870.0,42.3846,42.3846,42.3205,42.3388,74870.0
2017-09-25 14:30:00,46.22,46.23,46.14,46.15,53950.0,42.3388,42.3479,42.2655,42.2747,53950.0
2017-09-25 14:35:00,46.15,46.16,46.1,46.1,48789.0,42.2747,42.2838,42.2289,42.2289,48789.0
2017-09-25 14:40:00,46.11,46.15,46.09,46.1,42229.0,42.238,42.2747,42.2197,42.2289,42229.0
2017-09-25 14:45:00,46.1,46.18,46.09,46.13,55599.0,42.2289,42.3021,42.2197,42.2563,55599.0
2017-09-25 14:50:00,46.12,46.15,46.1,46.11,91333.0,42.2472,42.2747,42.2289,42.238,91333.0
2017-09-25 14:55:00,46.12,46.23,46.11,46.22,98471.0,42.2472,42.3479,42.238,42.3388,98471.0
2017-09-25 15:00:00,46.22,46.26,46.19,46.25,122779.0,42.3388,42.3754,42.3113,42.3663,122779.0
2017-09-25 15:05:00,46.26,46.33,46.25,46.29,94436.0,42.3754,42.4395,42.3663,42.4029,94436.0
2017-09-25 15:10:00,46.29,46.31,46.24,46.3,77568.0,42.4029,42.4212,42.3571,42.4121,77568.0
2017-09-25 15:15:00,46.3,46.34,46.28,46.28,92527.0,42.4121,42.4487,42.3937,42.3937,92527.0
2017-09-25 15:20:00,46.28,46.3,46.24,46.3,125590.0,42.3937,42.4121,42.3571,42.4121,125590.0
2017-09-25 15:25:00,46.3,46.36,46.3,46.3,76742.0,42.4121,42.467,42.4121,42.4121,76742.0
2017-09-25 15:30:00,46.3,46.38,46.3,46.34,105639.0,42.4121,42.4853,42.4121,42.4487,105639.0
2017-09-25 15:35:00,46.34,46.38,46.29,46.29,133198.0,42.4487,42.4853,42.4029,42.4029,133198.0
2017-09-25 15:40:00,46.29,46.32,46.19,46.2,234750.0,42.4029,42.4304,42.3113,42.3205,234750.0
2017-09-25 15:45:00,46.2,46.35,46.19,46.34,178810.0,42.3205,42.4579,42.3113,42.4487,178810.0
2017-09-25 15:50:00,46.34,46.34,46.24,46.26,274627.0,42.4487,42.4487,42.3571,42.3754,274627.0
2017-09-25 15:55:00,46.26,46.34,46.24,46.33,495140.0,42.3754,42.4487,42.3571,42.4395,495140.0
2017-09-26 09:30:00,46.56,46.86,46.52,46.68,333933.0,42.6502,42.925,42.6136,42.7602,333933.0
2017-09-26 09:35:00,46.66,46.84,46.64,46.69,195076.0,42.7418,42.9067,42.7235,42.7693,195076.0
2017-09-26 09:40:00,46.68,46.74,46.55,46.58,173246.0,42.7602,42.8151,42.6411,42.6686,173246.0
2017-09-26 09:45:00,46.58,46.6,46.4,46.46,215730.0,42.6686,42.6869,42.5037,42.5586,215730.0
2017-09-26 09:50:00,46.46,46.54,46.37,46.41,130372.0,42.5586,42.6319,42.4762,42.5128,130372.0
2017-09-26 09:55:00,46.41,46.51,46.38,46.44,122345.0,42.5128,42.6044,42.4853,42.5403,122345.0
2017-09-26 10:00:00,46.44,46.49,46.37,46.42,184421.0,42.5403,42.5861,42.4762,42.522,184421.0
2017-09-26 10:05:00,46.43,46.49,46.39,46.41,101261.0,42.5311,42.5861,42.4945,42.5128,101261.0
2017-09-26 10:10:00,46.41,46.55,46.4,46.52,108139.0,42.5128,42.6411,42.5037,42.6136,108139.0
2017-09-26 10:15:00,46.52,46.54,46.4,46.41,69513.0,42.6136,42.6319,42.5037,42.5128,69513.0
2017-09-26 10:20:00,46.41,46.42,46.27,46.32,128966.0,42.5128,42.522,42.3846,42.4304,128966.0
2017-09-26 10:25:00,46.32,46.39,46.15,46.16,129157.0,42.4304,42.4945,42.2747,42.2838,129157.0
2017-09-26 10:30:00,46.16,46.24,46.02,46.04,229084.0,42.2838,42.3571,42.1556,42.1739,229084.0
2017-09-26 10:35:00,46.05,46.08,45.95,46.04,221249.0,42.1831,42.2105,42.0915,42.1739,221249.0
2017-09-26 10:40:00,46.03,46.06,46.0,46.03,135325.0,42.1647,42.1922,42.1373,42.1647,135325.0
2017-09-26 10:45:00,46.04,46.05,45.98,46.01,131703.0,42.1739,42.1831,42.1189,42.1464,131703.0
2017-09-26 10:50:00,46.01,46.1,45.98,46.08,142594.0,42.1464,42.2289,42.1189,42.2105,142594.0
2017-09-26 10:55:00,46.07,46.08,45.93,45.94,114509.0,42.2014,42.2105,42.0731,42.0823,114509.0
2017-09-26 11:00:00,45.93,45.95,45.77,45.94,196770.0,42.0731,42.0915,41.9266,42.0823,196770.0
2017-09-26 11:05:00,45.94,45.95,45.68,45.73,106020.0,42.0823,42.0915,41.8441,41.8899,106020.0
2017-09-26 11:10:00,45.73,45.77,45.58,45.63,300852.0,41.8899,41.9266,41.7525,41.7983,300852.0
2017-09-26 11:15:00,45.63,45.84,45.63,45.84,150005.0,41.7983,41.9907,41.7983,41.9907,150005.0
2017-09-26 11:20:00,45.83,45.88,45.8,45.8,69027.0,41.9815,42.0273,41.9541,41.9541,69027.0
2017-09-26 11:25:00,45.8,45.84,45.69,45.83,87977.0,41.9541,41.9907,41.8533,41.9815,87977.0
2017-09-26 11:30:00,45.84,45.94,45.81,45.91,66032.0,41.9907,42.0823,41.9632,42.0548,66032.0
2017-09-26 11:35:00,45.91,45.95,45.84,45.93,67504.0,42.0548,42.0915,41.9907,42.0731,67504.0
2017-09-26 11:40:00,45.93,46.01,45.93,46.0,105706.0,42.0731,42.1464,42.0731,42.1373,105706.0
2017-09-26 11:45:00,45.99,46.01,45.96,45.97,71481.0,42.1281,42.1464,42.1006,42.1098,71481.0
2017-09-26 11:50:00,45.97,46.01,45.93,45.96,52574.0,42.1098,42.1464,42.0731,42.1006,52574.0
2017-09-26 11:55:00,45.95,46.02,45.94,45.98,63992.0,42.0915,42.1556,42.0823,42.1189,63992.0
2017-09-26 12:00:00,45.97,46.12,45.94,46.11,86845.0,42.1098,42.2472,42.0823,42.238,86845.0
2017-09-26 12:05:00,46.11,46.16,46.07,46.12,67228.0,42.238,42.2838,42.2014,42.2472,67228.0
2017-09-26 12:10:00,46.11,46.13,46.08,46.08,42632.0,42.238,42.2563,42.2105,42.2105,42632.0
2017-09-26 12:15:00,46.08,46.09,46.03,46.04,54582.0,42.2105,42.2197,42.1647,42.1739,54582.0
2017-09-26 12:20:00,46.05,46.07,46.02,46.02,40221.0,42.1831,42.2014,42.1556,42.1556,40221.0
2017-09-26 12:25:00,46.03,46.05,45.97,46.04,57170.0,42.1647,42.1831,42.1098,42.1739,57170.0
2017-09-26 12:30:00,46.04,46.12,46.03,46.08,79573.0,42.1739,42.2472,42.1647,42.2105,79573.0
2017-09-26 12:35:00,46.07,46.12,45.99,46.02,70213.0,42.2014,42.2472,42.1281,42.1556,70213.0
2017-09-26 12:40:00,46.01,46.07,45.98,46.05,48564.0,42.1464,42.2014,42.1189,42.1831,48564.0
2017-09-26 12:45:00,46.05,46.06,45.97,46.04,28565.0,42.1831,42.1922,42.1098,42.1739,28565.0
2017-09-26 12:50:00,46.05,46.11,46.04,46.05,38134.0,42.1831,42.238,42.1739,42.1831,38134.0
2017-09-26 12:55:00,46.05,46.14,46.04,46.14,59506.0,42.1831,42.2655,42.1739,42.2655,59506.0
2017-09-26 13:00:00,46.14,46.16,46.09,46.12,49622.0,42.2655,42.2838,42.2197,42.2472,49622.0
2017-09-26 13:05:00,46.12,46.19,46.1,46.19,56860.0,42.2472,42.3113,42.2289,42.3113,56860.0
2017-09-26 13:10:00,46.19,46.34,46.18,46.33,69782.0,42.3113,42.4487,42.3021,42.4395,69782.0
2017-09-26 13:15:00,46.33,46.38,46.28,46.28,65362.0,42.4395,42.4853,42.3937,42.3937,65362.0
2017-09-26 13:20:00,46.27,46.32,46.25,46.3,36360.0,42.3846,42.4304,42.3663,42.4121,36360.0
2017-09-26 13:25:00,46.3,46.34,46.27,46.3,127367.0,42.4121,42.4487,42.3846,42.4121,127367.0
2017-09-26 13:30:00,46.3,46.31,46.28,46.3,30811.0,42.4121,42.4212,42.3937,42.4121,30811.0
2017-09-26 13:35:00,46.3,46.31,46.27,46.27,91921.0,42.4121,42.4212,42.3846,42.3846,91921.0
2017-09-26 13:40:00,46.27,46.3,46.24,46.26,104606.0,42.3846,42.4121,42.3571,42.3754,104606.0
2017-09-26 13:45:00,46.25,46.26,46.15,46.16,56978.0,42.3663,42.3754,42.2747,42.2838,56978.0
2017-09-26 13:50:00,46.16,46.18,46.12,46.17,96300.0,42.2838,42.3021,42.2472,42.293,96300.0
2017-09-26 13:55:00,46.18,46.2,46.17,46.19,24924.0,42.3021,42.3205,42.293,42.3113,24924.0
2017-09-26 14:00:00,46.19,46.23,46.18,46.2,53929.0,42.3113,42.3479,42.3021,42.3205,53929.0
2017-09-26 14:05:00,46.2,46.21,46.17,46.18,37835.0,42.3205,42.3296,42.293,42.3021,37835.0
2017-09-26 14:10:00,46.17,46.18,46.14,46.15,55010.0,42.293,42.3021,42.2655,42.2747,55010.0
2017-09-26 14:15:00,46.15,46.16,46.13,46.16,36569.0,42.2747,42.2838,42.2563,42.2838,36569.0
2017-09-26 14:20:00,46.16,46.24,46.16,46.23,52056.0,42.2838,42.3571,42.2838,42.3479,52056.0
2017-09-26 14:25:00,46.24,46.25,46.19,46.21,39274.0,42.3571,42.3663,42.3113,42.3296,39274.0
2017-09-26 14:30:00,46.21,46.21,46.13,46.17,47094.0,42.3296,42.3296,42.2563,42.293,47094.0
2017-09-26 14:35:00,46.16,46.17,46.11,46.11,43709.0,42.2838,42.293,42.238,42.238,43709.0
2017-09-26 14:40:00,46.11,46.16,46.1,46.14,87554.0,42.238,42.2838,42.2289,42.2655,87554.0
2017-09-26 14:45:00,46.15,46.18,46.11,46.16,49460.0,42.2747,42.3021,42.238,42.2838,49460.0
2017-09-26 14:50:00,46.15,46.17,46.1,46.11,52718.0,42.2747,42.293,42.2289,42.238,52718.0
2017-09-26 14:55:00,46.11,46.14,46.08,46.09,45271.0,42.238,42.2655,42.2105,42.2197,45271.0
2017-09-26 15:00:00,46.09,46.13,46.08,46.08,53850.0,42.2197,42.2563,42.2105,42.2105,53850.0
2017-09-26 15:05:00,46.09,46.14,46.08,46.13,82534.0,42.2197,42.2655,42.2105,42.2563,82534.0
2017-09-26 15:10:00,46.13,46.15,46.08,46.09,64879.0,42.2563,42.2747,42.2105,42.2197,64879.0
2017-09-26 15:15:00,46.09,46.16,46.08,46.15,75662.0,42.2197,42.2838,42.2105,42.2747,75662.0
2017-09-26 15:20:00,46.15,46.15,46.13,46.13,48984.0,42.2747,42.2747,42.2563,42.2563,48984.0
2017-09-26 15:25:00,46.14,46.16,46.12,46.13,91739.0,42.2655,42.2838,42.2472,42.2563,91739.0
2017-09-26 15:30:00,46.13,46.13,46.1,46.11,116170.0,42.2563,42.2563,42.2289,42.238,116170.0
2017-09-26 15:35:00,46.11,46.15,46.1,46.1,114254.0,42.238,42.2747,42.2289,42.2289,114254.0
2017-09-26 15:40:00,46.09,46.1,45.98,45.99,163587.0,42.2197,42.2289,42.1189,42.1281,163587.0
2017-09-26 15:45:00,45.99,46.03,45.97,45.98,216509.0,42.1281,42.1647,42.1098,42.1189,216509.0
2017-09-26 15:50:00,45.97,45.97,45.89,45.92,314880.0,42.1098,42.1098,42.0365,42.064,314880.0
2017-09-26 15:55:00,45.93,45.93,45.87,45.92,404096.0,42.0731,42.0731,42.0182,42.064,404096.0
2017-09-27 09:30:00,46.73,47.15,46.68,46.85,463936.0,42.806,43.1907,42.7602,42.9159,463936.0
2017-09-27 09:35:00,46.85,47.28,46.81,47.25,314640.0,42.9159,43.3098,42.8792,43.2823,314640.0
2017-09-27 09:40:00,47.26,47.43,47.24,47.33,220770.0,43.2915,43.4472,43.2731,43.3556,220770.0
2017-09-27 09:45:00,47.33,47.38,47.2,47.2,154176.0,43.3556,43.4014,43.2365,43.2365,154176.0
2017-09-27 09:50:00,47.21,47.35,47.16,47.29,194095.0,43.2456,43.3739,43.1998,43.3189,194095.0
2017-09-27 09:55:00,47.29,47.32,47.14,47.23,102042.0,43.3189,43.3464,43.1815,43.264,102042.0
2017-09-27 10:00:00,47.22,47.31,47.21,47.28,101377.0,43.2548,43.3373,43.2456,43.3098,101377.0
2017-09-27 10:05:00,47.28,47.32,47.17,47.2,206212.0,43.3098,43.3464,43.209,43.2365,206212.0
2017-09-27 10:10:00,47.2,47.25,47.05,47.09,185603.0,43.2365,43.2823,43.0991,43.1357,185603.0
2017-09-27 10:15:00,47.09,47.24,47.09,47.23,107293.0,43.1357,43.2731,43.1357,43.264,107293.0
2017-09-27 10:20:00,47.24,47.24,47.16,47.21,91264.0,43.2731,43.2731,43.1998,43.2456,91264.0
2017-09-27 10:25:00,47.21,47.45,47.2,47.44,132148.0,43.2456,43.4655,43.2365,43.4563,132148.0
2017-09-27 10:30:00,47.44,47.62,47.38,47.46,207818.0,43.4563,43.6212,43.4014,43.4747,207818.0
2017-09-27 10:35:00,47.47,47.49,47.36,47.41,238002.0,43.4838,43.5021,43.3831,43.4289,238002.0
2017-09-27 10:40:00,47.4,47.58,47.36,47.54,129942.0,43.4197,43.5846,43.3831,43.5479,129942.0
2017-09-27 10:45:00,47.53,47.59,47.39,47.44,144935.0,43.5388,43.5937,43.4105,43.4563,144935.0
2017-09-27 10:50:00,47.43,47.52,47.33,47.46,165652.0,43.4472,43.5296,43.3556,43.4747,165652.0
2017-09-27 10:55:00,47.46,47.5,47.27,47.42,148830.0,43.4747,43.5113,43.3006,43.438,148830.0
2017-09-27 11:00:00,47.43,47.44,47.35,47.38,91481.0,43.4472,43.4563,43.3739,43.4014,91481.0
2017-09-27 11:05:00,47.38,47.49,47.36,47.45,261222.0,43.4014,43.5021,43.3831,43.4655,261222.0
2017-09-27 11:10:00,47.45,47.59,47.45,47.56,112107.0,43.4655,43.5937,43.4655,43.5663,112107.0
2017-09-27 11:15:00,47.57,47.6,47.54,47.54,71689.0,43.5754,43.6029,43.5479,43.5479,71689.0
2017-09-27 11:20:00,47.54,47.57,47.48,47.54,108085.0,43.5479,43.5754,43.493,43.5479,108085.0
2017-09-27 11:25:00,47.54,47.68,47.54,47.63,120451.0,43.5479,43.6762,43.5479,43.6304,120451.0
2017-09-27 11:30:00,47.62,47.62,47.5,47.56,95472.0,43.6212,43.6212,43.5113,43.5663,95472.0
2017-09-27 11:35:00,47.57,47.62,47.55,47.58,50300.0,43.5754,43.6212,43.5571,43.5846,50300.0
2017-09-27 11:40:00,47.57,47.6,47.49,47.53,49094.0,43.5754,43.6029,43.5021,43.5388,49094.0
2017-09-27 11:45:00,47.53,47.59,47.49,47.51,50821.0,43.5388,43.5937,43.5021,43.5205,50821.0
2017-09-27 11:50:00,47.52,47.54,47.48,47.5,40410.0,43.5296,43.5479,43.493,43.5113,40410.0
2017-09-27 11:55:00,47.51,47.57,47.5,47.55,94236.0,43.5205,43.5754,43.5113,43.5571,94236.0
2017-09-27 12:00:00,47.55,47.58,47.45,47.47,74410.0,43.5571,43.5846,43.4655,43.4838,74410.0
2017-09-27 12:05:00,47.46,47.46,47.39,47.41,130722.0,43.4747,43.4747,43.4105,43.4289,130722.0
2017-09-27 12:10:00,47.41,47.52,47.4,47.51,144089.0,43.4289,43.5296,43.4197,43.5205,144089.0
2017-09-27 12:15:00,47.51,47.6,47.49,47.6,101712.0,43.5205,43.6029,43.5021,43.6029,101712.0
2017-09-27 12:20:00,47.59,47.6,47.57,47.59,49524.0,43.5937,43.6029,43.5754,43.5937,49524.0
2017-09-27 12:25:00,47.59,47.68,47.58,47.62,79269.0,43.5937,43.6762,43.5846,43.6212,79269.0
2017-09-27 12:30:00,47.63,47.64,47.55,47.56,66324.0,43.6304,43.6395,43.5571,43.5663,66324.0
2017-09-27 12:35:00,47.55,47.58,47.53,47.58,55684.0,43.5571,43.5846,43.5388,43.5846,55684.0
2017-09-27 12:40:00,47.58,47.58,47.52,47.54,61144.0,43.5846,43.5846,43.5296,43.5479,61144.0
2017-09-27 12:45:00,47.54,47.58,47.53,47.53,72604.0,43.5479,43.5846,43.5388,43.5388,72604.0
2017-09-27 12:50:00,47.53,47.57,47.53,47.55,59921.0,43.5388,43.5754,43.5388,43.5571,59921.0
2017-09-27 12:55:00,47.55,47.59,47.54,47.58,95364.0,43.5571,43.5937,43.5479,43.5846,95364.0
2017-09-27 13:00:00,47.59,47.61,47.5,47.54,46281.0,43.5937,43.6121,43.5113,43.5479,46281.0
2017-09-27 13:05:00,47.54,47.55,47.52,47.54,32166.0,43.5479,43.5571,43.5296,43.5479,32166.0
2017-09-27 13:10:00,47.54,47.56,47.48,47.48,46580.0,43.5479,43.5663,43.493,43.493,46580.0
2017-09-27 13:15:00,47.49,47.7,47.48,47.67,197522.0,43.5021,43.6945,43.493,43.667,197522.0
2017-09-27 13:20:00,47.67,47.8,47.65,47.73,262606.0,43.667,43.7861,43.6487,43.722,262606.0
2017-09-27 13:25:00,47.72,47.77,47.67,47.76,86651.0,43.7128,43.7586,43.667,43.7495,86651.0
2017-09-27 13:30:00,47.75,47.97,47.72,47.93,315846.0,43.7403,43.9418,43.7128,43.9052,315846.0
2017-09-27 13:35:00,47.94,48.03,47.91,47.92,196442.0,43.9143,43.9968,43.8869,43.896,196442.0
2017-09-27 13:40:00,47.93,48.06,47.9,48.02,180416.0,43.9052,44.0243,43.8777,43.9876,180416.0
2017-09-27 13:45:00,48.02,48.2,48.01,48.19,221154.0,43.9876,44.1525,43.9785,44.1434,221154.0
2017-09-27 13:50:00,48.19,48.37,48.16,48.3,341126.0,44.1434,44.3082,44.1159,44.2441,341126.0
2017-09-27 13:55:00,48.31,48.41,48.26,48.33,262051.0,44.2533,44.3449,44.2075,44.2716,262051.0
2017-09-27 14:00:00,48.34,48.37,48.25,48.28,168542.0,44.2808,44.3082,44.1983,44.2258,168542.0
2017-09-27 14:05:00,48.28,48.38,48.26,48.3,116660.0,44.2258,44.3174,44.2075,44.2441,116660.0
2017-09-27 14:10:00,48.3,48.44,48.29,48.41,123782.0,44.2441,44.3724,44.235,44.3449,123782.0
2017-09-27 14:15:00,48.42,48.55,48.33,48.34,344397.0,44.354,44.4731,44.2716,44.2808,344397.0
2017-09-27 14:20:00,48.34,48.47,48.32,48.46,125483.0,44.2808,44.3998,44.2624,44.3907,125483.0
2017-09-27 14:25:00,48.46,48.65,48.44,48.63,312529.0,44.3907,44.5647,44.3724,44.5464,312529.0
2017-09-27 14:30:00,48.63,48.63,48.52,48.61,165316.0,44.5464,44.5464,44.4456,44.5281,165316.0
2017-09-27 14:35:00,48.61,48.75,48.6,48.75,213939.0,44.5281,44.6563,44.5189,44.6563,213939.0
2017-09-27 14:40:00,48.74,48.78,48.56,48.56,263387.0,44.6472,44.6838,44.4823,44.4823,263387.0
2017-09-27 14:45:00,48.57,48.58,48.48,48.54,227554.0,44.4914,44.5006,44.409,44.464,227554.0
2017-09-27 14:50:00,48.55,48.62,48.5,48.6,205850.0,44.4731,44.5372,44.4273,44.5189,205850.0
2017-09-27 14:55:00,48.59,48.67,48.53,48.66,207420.0,44.5098,44.583,44.4548,44.5739,207420.0
2017-09-27 15:00:00,48.65,48.89,48.65,48.88,282148.0,44.5647,44.7846,44.5647,44.7754,282148.0
2017-09-27 15:05:00,48.88,49.71,48.88,49.49,1792924.0,44.7754,45.5357,44.7754,45.3342,1792924.0
2017-09-27 15:10:00,49.49,49.49,49.13,49.31,1120665.0,45.3342,45.3342,45.0044,45.1693,1120665.0
2017-09-27 15:15:00,49.31,49.34,49.01,49.17,457596.0,45.1693,45.1968,44.8945,45.0411,457596.0
2017-09-27 15:20:00,49.18,49.42,49.18,49.27,465078.0,45.0502,45.2701,45.0502,45.1327,465078.0
2017-09-27 15:25:00,49.27,49.39,49.15,49.27,413616.0,45.1327,45.2426,45.0227,45.1327,413616.0
2017-09-27 15:30:00,49.27,49.28,49.06,49.08,489687.0,45.1327,45.1418,44.9403,44.9586,489687.0
2017-09-27 15:35:00,49.07,49.09,48.97,49.07,384499.0,44.9495,44.9678,44.8579,44.9495,384499.0
2017-09-27 15:40:00,49.07,49.12,48.99,49.02,400965.0,44.9495,44.9953,44.8762,44.9037,400965.0
2017-09-27 15:45:00,49.01,49.07,48.93,48.97,467164.0,44.8945,44.9495,44.8212,44.8579,467164.0
2017-09-27 15:50:00,48.96,48.97,48.84,48.93,663866.0,44.8487,44.8579,44.7388,44.8212,663866.0
2017-09-27 15:55:00,48.93,48.96,48.8,48.84,985079.0,44.8212,44.8487,44.7021,44.7388,985079.0
2017-09-28 09:30:00,48.94,49.89,48.85,49.82,1405446.0,44.8304,45.7006,44.7479,45.6365,1405446.0
2017-09-28 09:35:00,49.82,49.84,49.07,49.09,650422.0,45.6365,45.6548,44.9495,44.9678,650422.0
2017-09-28 09:40:00,49.1,49.42,49.01,49.02,480296.0,44.9769,45.2701,44.8945,44.9037,480296.0
2017-09-28 09:45:00,49.03,49.17,48.94,48.96,358452.0,44.9128,45.0411,44.8304,44.8487,358452.0
2017-09-28 09:50:00,48.96,49.01,48.71,48.84,359948.0,44.8487,44.8945,44.6197,44.7388,359948.0
2017-09-28 09:55:00,48.83,49.13,48.65,49.11,422617.0,44.7296,45.0044,44.5647,44.9861,422617.0
2017-09-28 10:00:00,49.1,49.29,48.94,49.1,342142.0,44.9769,45.151,44.8304,44.9769,342142.0
2017-09-28 10:05:00,49.09,49.28,49.03,49.27,257580.0,44.9678,45.1418,44.9128,45.1327,257580.0
2017-09-28 10:10:00,49.26,49.33,49.15,49.28,276020.0,45.1235,45.1876,45.0227,45.1418,276020.0
2017-09-28 10:15:00,49.29,49.34,49.24,49.29,254563.0,45.151,45.1968,45.1052,45.151,254563.0
2017-09-28 10:20:00,49.28,49.62,49.28,49.52,373668.0,45.1418,45.4533,45.1418,45.3617,373668.0
2017-09-28 10:25:00,49.53,49.69,49.5,49.55,299614.0,45.3708,45.5174,45.3434,45.3892,299614.0
2017-09-28 10:30:00,49.53,49.54,49.37,49.41,146746.0,45.3708,45.38,45.2243,45.2609,146746.0
2017-09-28 10:35:00,49.41,49.47,49.36,49.44,130168.0,45.2609,45.3159,45.2151,45.2884,130168.0
2017-09-28 10:40:00,49.44,49.85,49.39,49.82,286340.0,45.2884,45.664,45.2426,45.6365,286340.0
2017-09-28 10:45:00,49.82,49.84,49.46,49.47,279439.0,45.6365,45.6548,45.3067,45.3159,279439.0
2017-09-28 10:50:00,49.47,49.72,49.47,49.64,256075.0,45.3159,45.5449,45.3159,45.4716,256075.0
2017-09-28 10:55:00,49.65,49.69,49.54,49.62,156346.0,45.4808,45.5174,45.38,45.4533,156346.0
2017-09-28 11:00:00,49.63,49.64,49.52,49.6,91873.0,45.4624,45.4716,45.3617,45.435,91873.0
2017-09-28 11:05:00,49.6,49.68,49.56,49.6,157538.0,45.435,45.5082,45.3983,45.435,157538.0
2017-09-28 11:10:00,49.61,49.63,49.54,49.6,74579.0,45.4441,45.4624,45.38,45.435,74579.0
2017-09-28 11:15:00,49.59,49.63,49.52,49.59,130396.0,45.4258,45.4624,45.3617,45.4258,130396.0
2017-09-28 11:20:00,49.6,49.81,49.59,49.7,267509.0,45.435,45.6273,45.4258,45.5266,267509.0
2017-09-28 11:25:00,49.7,49.85,49.7,49.83,245966.0,45.5266,45.664,45.5266,45.6456,245966.0
2017-09-28 11:30:00,49.84,49.85,49.69,49.78,212350.0,45.6548,45.664,45.5174,45.5998,212350.0
2017-09-28 11:35:00,49.79,50.0,49.77,50.0,243456.0,45.609,45.8014,45.5907,45.8014,243456.0
2017-09-28 11:40:00,49.99,50.06,49.97,49.97,488739.0,45.7922,45.8563,45.7739,45.7739,488739.0
2017-09-28 11:45:00,49.98,50.01,49.9,49.97,156203.0,45.783,45.8105,45.7098,45.7739,156203.0
2017-09-28 11:50:00,49.97,49.97,49.8,49.82,228001.0,45.7739,45.7739,45.6182,45.6365,228001.0
2017-09-28 11:55:00,49.81,49.91,49.79,49.86,101460.0,45.6273,45.7189,45.609,45.6731,101460.0
2017-09-28 12:00:00,49.87,49.89,49.81,49.84,96754.0,45.6823,45.7006,45.6273,45.6548,96754.0
2017-09-28 12:05:00,49.84,49.9,49.82,49.84,66190.0,45.6548,45.7098,45.6365,45.6548,66190.0
2017-09-28 12:10:00,49.84,49.9,49.84,49.89,73912.0,45.6548,45.7098,45.6548,45.7006,73912.0
2017-09-28 12:15:00,49.9,49.95,49.86,49.94,62529.0,45.7098,45.7556,45.6731,45.7464,62529.0
2017-09-28 12:20:00,49.95,50.02,49.94,49.99,128095.0,45.7556,45.8197,45.7464,45.7922,128095.0
2017-09-28 12:25:00,50.0,50.0,49.9,49.94,69885.0,45.8014,45.8014,45.7098,45.7464,69885.0
2017-09-28 12:30:00,49.94,50.02,49.93,49.98,118056.0,45.7464,45.8197,45.7372,45.783,118056.0
2017-09-28 12:35:00,49.99,50.0,49.94,50.0,131618.0,45.7922,45.8014,45.7464,45.8014,131618.0
2017-09-28 12:40:00,49.99,50.02,49.95,50.02,111100.0,45.7922,45.8197,45.7556,45.8197,111100.0
2017-09-28 12:45:00,50.02,50.13,49.99,50.12,227049.0,45.8197,45.9204,45.7922,45.9113,227049.0
2017-09-28 12:50:00,50.13,50.25,50.11,50.25,245177.0,45.9204,46.0304,45.9021,46.0304,245177.0
2017-09-28 12:55:00,50.26,50.3,50.25,50.26,110296.0,46.0395,46.0762,46.0304,46.0395,110296.0
2017-09-28 13:00:00,50.27,50.36,50.26,50.29,173243.0,46.0487,46.1311,46.0395,46.067,173243.0
2017-09-28 13:05:00,50.29,50.33,50.25,50.31,217184.0,46.067,46.1037,46.0304,46.0853,217184.0
2017-09-28 13:10:00,50.31,50.36,50.3,50.35,213159.0,46.0853,46.1311,46.0762,46.122,213159.0
2017-09-28 13:15:00,50.35,50.38,50.24,50.27,135362.0,46.122,46.1495,46.0212,46.0487,135362.0
2017-09-28 13:20:00,50.27,50.28,50.22,50.25,159055.0,46.0487,46.0579,46.0029,46.0304,159055.0
2017-09-28 13:25:00,50.25,50.27,50.11,50.12,249452.0,46.0304,46.0487,45.9021,45.9113,249452.0
2017-09-28 13:30:00,50.12,50.27,50.12,50.24,140671.0,45.9113,46.0487,45.9113,46.0212,140671.0
2017-09-28 13:35:00,50.26,50.27,50.17,50.23,123359.0,46.0395,46.0487,45.9571,46.0121,123359.0
2017-09-28 13:40:00,50.24,50.35,50.21,50.34,89817.0,46.0212,46.122,45.9937,46.1128,89817.0
2017-09-28 13:45:00,50.33,50.4,50.32,50.39,75435.0,46.1037,46.1678,46.0945,46.1586,75435.0
2017-09-28 13:50:00,50.39,50.49,50.37,50.44,158250.0,46.1586,46.2502,46.1403,46.2044,158250.0
2017-09-28 13:55:00,50.44,50.47,50.33,50.46,218347.0,46.2044,46.2319,46.1037,46.2227,218347.0
2017-09-28 14:00:00,50.46,50.52,50.45,50.51,204585.0,46.2227,46.2777,46.2136,46.2685,204585.0
2017-09-28 14:05:00,50.52,50.53,50.37,50.37,95093.0,46.2777,46.2869,46.1403,46.1403,95093.0
2017-09-28 14:10:00,50.37,50.59,50.36,50.58,194353.0,46.1403,46.3418,46.1311,46.3327,194353.0
2017-09-28 14:15:00,50.57,50.69,50.56,50.68,244125.0,46.3235,46.4334,46.3143,46.4243,244125.0
2017-09-28 14:20:00,50.68,50.88,50.67,50.75,505406.0,46.4243,46.6075,46.4151,46.4884,505406.0
2017-09-28 14:25:00,50.75,50.8,50.57,50.62,309281.0,46.4884,46.5342,46.3235,46.3693,309281.0
2017-09-28 14:30:00,50.62,50.66,50.58,50.6,159850.0,46.3693,46.4059,46.3327,46.351,159850.0
2017-09-28 14:35:00,50.59,50.65,50.54,50.65,182081.0,46.3418,46.3968,46.296,46.3968,182081.0
2017-09-28 14:40:00,50.64,50.79,50.63,50.75,220530.0,46.3876,46.525,46.3785,46.4884,220530.0
2017-09-28 14:45:00,50.75,50.76,50.68,50.72,140568.0,46.4884,46.4975,46.4243,46.4609,140568.0
2017-09-28 14:50:00,50.71,50.77,50.68,50.69,127470.0,46.4517,46.5067,46.4243,46.4334,127470.0
2017-09-28 14:55:00,50.68,50.69,50.58,50.59,122054.0,46.4243,46.4334,46.3327,46.3418,122054.0
2017-09-28 15:00:00,50.59,50.66,50.59,50.65,126473.0,46.3418,46.4059,46.3418,46.3968,126473.0
2017-09-28 15:05:00,50.65,50.76,50.65,50.75,196263.0,46.3968,46.4975,46.3968,46.4884,196263.0
2017-09-28 15:10:00,50.75,50.8,50.73,50.75,126754.0,46.4884,46.5342,46.4701,46.4884,126754.0
2017-09-28 15:15:00,50.75,50.75,50.66,50.67,171799.0,46.4884,46.4884,46.4059,46.4151,171799.0
2017-09-28 15:20:00,50.66,50.68,50.61,50.64,140874.0,46.4059,46.4243,46.3601,46.3876,140874.0
2017-09-28 15:25:00,50.63,50.64,50.52,50.53,177624.0,46.3785,46.3876,46.2777,46.2869,177624.0
2017-09-28 15:30:00,50.52,50.58,50.51,50.58,256631.0,46.2777,46.3327,46.2685,46.3327,256631.0
2017-09-28 15:35:00,50.58,50.6,50.44,50.45,274568.0,46.3327,46.351,46.2044,46.2136,274568.0
2017-09-28 15:40:00,50.45,50.53,50.42,50.5,268471.0,46.2136,46.2869,46.1861,46.2594,268471.0
2017-09-28 15:45:00,50.5,50.57,50.48,50.53,260971.0,46.2594,46.3235,46.2411,46.2869,260971.0
2017-09-28 15:50:00,50.52,50.53,50.42,50.51,556232.0,46.2777,46.2869,46.1861,46.2685,556232.0
2017-09-28 15:55:00,50.5,50.67,50.49,50.63,990774.0,46.2594,46.4151,46.2502,46.3785,990774.0
2017-09-29 09:30:00,50.62,50.97,50.56,50.91,947821.0,46.3693,46.6899,46.3143,46.635,947821.0
2017-09-29 09:35:00,50.91,51.21,50.86,51.06,502182.0,46.635,46.9098,46.5891,46.7724,502182.0
2017-09-29 09:40:00,51.06,51.5,51.01,51.25,768717.0,46.7724,47.1754,46.7266,46.9464,768717.0
2017-09-29 09:45:00,51.25,51.38,51.03,51.32,570963.0,46.9464,47.0655,46.7449,47.0105,570963.0
2017-09-29 09:50:00,51.32,51.36,50.86,50.91,823200.0,47.0105,47.0472,46.5891,46.635,823200.0
2017-09-29 09:55:00,50.91,50.92,50.67,50.76,305332.0,46.635,46.6441,46.4151,46.4975,305332.0
2017-09-29 10:00:00,50.78,50.94,50.67,50.93,300891.0,46.5159,46.6624,46.4151,46.6533,300891.0
2017-09-29 10:05:00,50.92,51.0,50.75,50.79,242005.0,46.6441,46.7174,46.4884,46.525,242005.0
2017-09-29 10:10:00,50.8,50.88,50.67,50.86,193441.0,46.5342,46.6075,46.4151,46.5891,193441.0
2017-09-29 10:15:00,50.86,50.88,50.68,50.7,130496.0,46.5891,46.6075,46.4243,46.4426,130496.0
2017-09-29 10:20:00,50.71,50.75,50.66,50.71,150540.0,46.4517,46.4884,46.4059,46.4517,150540.0
2017-09-29 10:25:00,50.71,50.75,50.6,50.66,175070.0,46.4517,46.4884,46.351,46.4059,175070.0
2017-09-29 10:30:00,50.66,50.83,50.66,50.75,184571.0,46.4059,46.5617,46.4059,46.4884,184571.0
2017-09-29 10:35:00,50.75,50.99,50.73,50.98,328449.0,46.4884,46.7082,46.4701,46.6991,328449.0
2017-09-29 10:40:00,50.99,51.05,50.93,51.0,189577.0,46.7082,46.7632,46.6533,46.7174,189577.0
2017-09-29 10:45:00,51.0,51.01,50.86,50.88,147293.0,46.7174,46.7266,46.5891,46.6075,147293.0
2017-09-29 10:50:00,50.87,50.91,50.8,50.8,154894.0,46.5983,46.635,46.5342,46.5342,154894.0
2017-09-29 10:55:00,50.81,50.92,50.8,50.86,253912.0,46.5433,46.6441,46.5342,46.5891,253912.0
2017-09-29 11:00:00,50.86,50.98,50.85,50.91,398927.0,46.5891,46.6991,46.58,46.635,398927.0
2017-09-29 11:05:00,50.9,51.15,50.88,51.1,272772.0,46.6258,46.8548,46.6075,46.809,272772.0
2017-09-29 11:10:00,51.12,51.16,51.0,51.09,135875.0,46.8273,46.864,46.7174,46.7998,135875.0
2017-09-29 11:15:00,51.1,51.3,51.1,51.28,219822.0,46.809,46.9922,46.809,46.9739,219822.0
2017-09-29 11:20:00,51.28,51.42,51.27,51.38,276142.0,46.9739,47.1021,46.9647,47.0655,276142.0
2017-09-29 11:25:00,51.38,51.46,51.23,51.45,290448.0,47.0655,47.1388,46.9281,47.1296,290448.0
2017-09-29 11:30:00,51.45,51.57,51.44,51.49,337809.0,47.1296,47.2395,47.1204,47.1662,337809.0
2017-09-29 11:35:00,51.49,51.62,51.34,51.35,340104.0,47.1662,47.2853,47.0288,47.038,340104.0
2017-09-29 11:40:00,51.36,51.5,51.34,51.49,220279.0,47.0472,47.1754,47.0288,47.1662,220279.0
2017-09-29 11:45:00,51.49,51.59,51.47,51.52,149578.0,47.1662,47.2578,47.1479,47.1937,149578.0
2017-09-29 11:50:00,51.52,51.58,51.49,51.56,154447.0,47.1937,47.2487,47.1662,47.2304,154447.0
2017-09-29 11:55:00,51.55,51.82,51.55,51.82,306161.0,47.2212,47.4685,47.2212,47.4685,306161.0
2017-09-29 12:00:00,51.82,51.85,51.71,51.74,264838.0,47.4685,47.496,47.3678,47.3953,264838.0
2017-09-29 12:05:00,51.74,51.78,51.67,51.74,229169.0,47.3953,47.4319,47.3311,47.3953,229169.0
2017-09-29 12:10:00,51.74,51.75,51.63,51.66,188348.0,47.3953,47.4044,47.2945,47.322,188348.0
2017-09-29 12:15:00,51.66,51.91,51.65,51.83,249315.0,47.322,47.551,47.3128,47.4777,249315.0
2017-09-29 12:20:00,51.82,51.83,51.77,51.77,104779.0,47.4685,47.4777,47.4227,47.4227,104779.0
2017-09-29 12:25:00,51.78,51.84,51.72,51.84,132732.0,47.4319,47.4869,47.3769,47.4869,132732.0
2017-09-29 12:30:00,51.84,51.84,51.73,51.78,86605.0,47.4869,47.4869,47.3861,47.4319,86605.0
2017-09-29 12:35:00,51.77,51.82,51.75,51.82,59927.0,47.4227,47.4685,47.4044,47.4685,59927.0
2017-09-29 12:40:00,51.82,51.83,51.75,51.78,74247.0,47.4685,47.4777,47.4044,47.4319,74247.0
2017-09-29 12:45:00,51.78,51.88,51.76,51.85,116535.0,47.4319,47.5235,47.4136,47.496,116535.0
2017-09-29 12:50:00,51.86,51.91,51.85,51.91,110511.0,47.5052,47.551,47.496,47.551,110511.0
2017-09-29 12:55:00,51.91,51.98,51.9,51.97,197717.0,47.551,47.6151,47.5418,47.6059,197717.0
2017-09-29 13:00:00,51.98,52.19,51.97,52.17,334033.0,47.6151,47.8075,47.6059,47.7891,334033.0
2017-09-29 13:05:00,52.16,52.28,52.15,52.21,410695.0,47.78,47.8899,47.7708,47.8258,410695.0
2017-09-29 13:10:00,52.21,52.23,52.12,52.17,367106.0,47.8258,47.8441,47.7433,47.7891,367106.0
2017-09-29 13:15:00,52.15,52.17,52.02,52.04,119405.0,47.7708,47.7891,47.6517,47.6701,119405.0
2017-09-29 13:20:00,52.03,52.09,51.98,52.03,74964.0,47.6609,47.7159,47.6151,47.6609,74964.0
2017-09-29 13:25:00,52.03,52.08,51.96,52.04,105899.0,47.6609,47.7067,47.5968,47.6701,105899.0
2017-09-29 13:30:00,52.03,52.14,52.01,52.11,92358.0,47.6609,47.7617,47.6426,47.7342,92358.0
2017-09-29 13:35:00,52.11,52.16,52.06,52.16,81658.0,47.7342,47.78,47.6884,47.78,81658.0
2017-09-29 13:40:00,52.16,52.19,52.1,52.11,153374.0,47.78,47.8075,47.725,47.7342,153374.0
2017-09-29 13:45:00,52.11,52.11,52.01,52.01,101334.0,47.7342,47.7342,47.6426,47.6426,101334.0
2017-09-29 13:50:00,52.02,52.05,51.94,51.96,109889.0,47.6517,47.6792,47.5785,47.5968,109889.0
2017-09-29 13:55:00,51.96,51.96,51.91,51.93,89137.0,47.5968,47.5968,47.551,47.5693,89137.0
2017-09-29 14:00:00,51.94,51.98,51.89,51.95,91101.0,47.5785,47.6151,47.5327,47.5876,91101.0
2017-09-29 14:05:00,51.96,51.96,51.83,51.86,141195.0,47.5968,47.5968,47.4777,47.5052,141195.0
2017-09-29 14:10:00,51.86,51.87,51.83,51.83,92333.0,47.5052,47.5143,47.4777,47.4777,92333.0
2017-09-29 14:15:00,51.84,51.92,51.83,51.91,96400.0,47.4869,47.5601,47.4777,47.551,96400.0
2017-09-29 14:20:00,51.91,51.92,51.86,51.89,75768.0,47.551,47.5601,47.5052,47.5327,75768.0
2017-09-29 14:25:00,51.89,51.97,51.88,51.95,80407.0,47.5327,47.6059,47.5235,47.5876,80407.0
2017-09-29 14:30:00,51.95,52.01,51.94,51.99,104313.0,47.5876,47.6426,47.5785,47.6243,104313.0
2017-09-29 14:35:00,51.99,52.06,51.95,52.06,123463.0,47.6243,47.6884,47.5876,47.6884,123463.0
2017-09-29 14:40:00,52.06,52.08,52.03,52.05,139437.0,47.6884,47.7067,47.6609,47.6792,139437.0
2017-09-29 14:45:00,52.06,52.12,52.06,52.1,109426.0,47.6884,47.7433,47.6884,47.725,109426.0
2017-09-29 14:50:00,52.11,52.12,52.09,52.12,89697.0,47.7342,47.7433,47.7159,47.7433,89697.0
2017-09-29 14:55:00,52.11,52.23,52.11,52.22,220031.0,47.7342,47.8441,47.7342,47.8349,220031.0
2017-09-29 15:00:00,52.22,52.22,52.07,52.09,261828.0,47.8349,47.8349,47.6975,47.7159,261828.0
2017-09-29 15:05:00,52.1,52.15,52.08,52.11,119164.0,47.725,47.7708,47.7067,47.7342,119164.0
2017-09-29 15:10:00,52.11,52.13,52.08,52.13,74884.0,47.7342,47.7525,47.7067,47.7525,74884.0
2017-09-29 15:15:00,52.12,52.18,52.08,52.18,170940.0,47.7433,47.7983,47.7067,47.7983,170940.0
2017-09-29 15:20:00,52.18,52.18,52.12,52.16,168220.0,47.7983,47.7983,47.7433,47.78,168220.0
2017-09-29 15:25:00,52.16,52.22,52.14,52.2,165516.0,47.78,47.8349,47.7617,47.8166,165516.0
2017-09-29 15:30:00,52.2,52.21,52.14,52.2,183253.0,47.8166,47.8258,47.7617,47.8166,183253.0
2017-09-29 15:35:00,52.21,52.21,52.14,52.16,247109.0,47.8258,47.8258,47.7617,47.78,247109.0
2017-09-29 15:40:00,52.16,52.23,52.16,52.21,423759.0,47.78,47.8441,47.78,47.8258,423759.0
2017-09-29 15:45:00,52.21,52.21,52.11,52.12,375475.0,47.8258,47.8258,47.7342,47.7433,375475.0
2017-09-29 15:50:00,52.12,52.16,52.07,52.11,437165.0,47.7433,47.78,47.6975,47.7342,437165.0
2017-09-29 15:55:00,52.11,52.15,52.09,52.1,792418.0,47.7342,47.7708,47.7159,47.725,792418.0
2017-10-02 09:30:00,52.21,52.4,51.97,52.14,848207.0,47.8258,47.9998,47.6059,47.7617,848207.0
2017-10-02 09:35:00,52.16,52.18,51.66,51.81,421472.0,47.78,47.7983,47.322,47.4594,421472.0
2017-10-02 09:40:00,51.78,52.2,51.75,52.19,303661.0,47.4319,47.8166,47.4044,47.8075,303661.0
2017-10-02 09:45:00,52.2,52.52,52.15,52.43,449965.0,47.8166,48.1098,47.7708,48.0273,449965.0
2017-10-02 09:50:00,52.43,52.43,52.06,52.13,269979.0,48.0273,48.0273,47.6884,47.7525,269979.0
2017-10-02 09:55:00,52.13,52.36,52.06,52.36,244535.0,47.7525,47.9632,47.6884,47.9632,244535.0
2017-10-02 10:00:00,52.36,52.49,52.17,52.48,232260.0,47.9632,48.0823,47.7891,48.0731,232260.0
2017-10-02 10:05:00,52.49,52.63,52.43,52.48,381181.0,48.0823,48.2105,48.0273,48.0731,381181.0
2017-10-02 10:10:00,52.48,52.48,52.31,52.37,203605.0,48.0731,48.0731,47.9174,47.9724,203605.0
2017-10-02 10:15:00,52.37,52.63,52.37,52.42,325017.0,47.9724,48.2105,47.9724,48.0182,325017.0
2017-10-02 10:20:00,52.41,52.48,52.32,52.38,213364.0,48.009,48.0731,47.9265,47.9815,213364.0
2017-10-02 10:25:00,52.39,52.39,52.12,52.12,250850.0,47.9907,47.9907,47.7433,47.7433,250850.0
2017-10-02 10:30:00,52.13,52.31,52.07,52.17,217269.0,47.7525,47.9174,47.6975,47.7891,217269.0
2017-10-02 10:35:00,52.16,52.18,51.98,52.1,235367.0,47.78,47.7983,47.6151,47.725,235367.0
2017-10-02 10:40:00,52.11,52.13,52.0,52.01,168164.0,47.7342,47.7525,47.6334,47.6426,168164.0
2017-10-02 10:45:00,52.0,52.23,52.0,52.13,175420.0,47.6334,47.8441,47.6334,47.7525,175420.0
2017-10-02 10:50:00,52.13,52.17,52.06,52.14,129041.0,47.7525,47.7891,47.6884,47.7617,129041.0
2017-10-02 10:55:00,52.15,52.19,52.11,52.15,253865.0,47.7708,47.8075,47.7342,47.7708,253865.0
2017-10-02 11:00:00,52.15,52.15,51.99,52.0,160134.0,47.7708,47.7708,47.6243,47.6334,160134.0
2017-10-02 11:05:00,52.0,52.05,51.92,51.93,139986.0,47.6334,47.6792,47.5601,47.5693,139986.0
2017-10-02 11:10:00,51.93,51.97,51.87,51.88,196954.0,47.5693,47.6059,47.5143,47.5235,196954.0
2017-10-02 11:15:00,51.88,51.88,51.78,51.79,181459.0,47.5235,47.5235,47.4319,47.4411,181459.0
2017-10-02 11:20:00,51.79,51.79,51.62,51.71,385818.0,47.4411,47.4411,47.2853,47.3678,385818.0
2017-10-02 11:25:00,51.71,51.87,51.69,51.85,193539.0,47.3678,47.5143,47.3495,47.496,193539.0
2017-10-02 11:30:00,51.84,51.84,51.71,51.77,184142.0,47.4869,47.4869,47.3678,47.4227,184142.0
2017-10-02 11:35:00,51.77,51.99,51.76,51.95,256924.0,47.4227,47.6243,47.4136,47.5876,256924.0
2017-10-02 11:40:00,51.95,51.99,51.79,51.88,283172.0,47.5876,47.6243,47.4411,47.5235,283172.0
2017-10-02 11:45:00,51.88,51.91,51.75,51.82,218659.0,47.5235,47.551,47.4044,47.4685,218659.0
2017-10-02 11:50:00,51.83,52.05,51.8,52.03,142981.0,47.4777,47.6792,47.4502,47.6609,142981.0
2017-10-02 11:55:00,52.03,52.04,51.86,51.89,120732.0,47.6609,47.6701,47.5052,47.5327,120732.0
2017-10-02 12:00:00,51.89,51.9,51.72,51.79,219564.0,47.5327,47.5418,47.3769,47.4411,219564.0
2017-10-02 12:05:00,51.79,51.97,51.78,51.96,92037.0,47.4411,47.6059,47.4319,47.5968,92037.0
2017-10-02 12:10:00,51.96,51.97,51.79,51.82,91028.0,47.5968,47.6059,47.4411,47.4685,91028.0
2017-10-02 12:15:00,51.81,51.99,51.8,51.98,101373.0,47.4594,47.6243,47.4502,47.6151,101373.0
2017-10-02 12:20:00,51.98,52.17,51.97,52.1,248948.0,47.6151,47.7891,47.6059,47.725,248948.0
2017-10-02 12:25:00,52.11,52.12,52.02,52.03,56658.0,47.7342,47.7433,47.6517,47.6609,56658.0
2017-10-02 12:30:00,52.04,52.09,52.01,52.08,52698.0,47.6701,47.7159,47.6426,47.7067,52698.0
2017-10-02 12:35:00,52.09,52.16,52.09,52.11,61976.0,47.7159,47.78,47.7159,47.7342,61976.0
2017-10-02 12:40:00,52.12,52.12,52.01,52.05,71662.0,47.7433,47.7433,47.6426,47.6792,71662.0
2017-10-02 12:45:00,52.07,52.08,51.96,51.96,63810.0,47.6975,47.7067,47.5968,47.5968,63810.0
2017-10-02 12:50:00,51.96,52.08,51.95,52.01,69225.0,47.5968,47.7067,47.5876,47.6426,69225.0
2017-10-02 12:55:00,52.01,52.11,51.98,52.11,58673.0,47.6426,47.7342,47.6151,47.7342,58673.0
2017-10-02 13:00:00,52.11,52.27,52.06,52.27,111670.0,47.7342,47.8807,47.6884,47.8807,111670.0
2017-10-02 13:05:00,52.27,52.3,52.18,52.24,101532.0,47.8807,47.9082,47.7983,47.8533,101532.0
2017-10-02 13:10:00,52.24,52.29,52.23,52.23,80391.0,47.8533,47.8991,47.8441,47.8441,80391.0
2017-10-02 13:15:00,52.23,52.3,52.22,52.29,88934.0,47.8441,47.9082,47.8349,47.8991,88934.0
2017-10-02 13:20:00,52.29,52.29,52.17,52.2,97051.0,47.8991,47.8991,47.7891,47.8166,97051.0
2017-10-02 13:25:00,52.2,52.22,52.14,52.16,86154.0,47.8166,47.8349,47.7617,47.78,86154.0
2017-10-02 13:30:00,52.16,52.22,52.15,52.21,66603.0,47.78,47.8349,47.7708,47.8258,66603.0
2017-10-02 13:35:00,52.22,52.36,52.21,52.31,295899.0,47.8349,47.9632,47.8258,47.9174,295899.0
2017-10-02 13:40:00,52.32,52.35,52.17,52.2,132459.0,47.9265,47.954,47.7891,47.8166,132459.0
2017-10-02 13:45:00,52.2,52.24,52.16,52.22,54424.0,47.8166,47.8533,47.78,47.8349,54424.0
2017-10-02 13:50:00,52.22,52.24,52.18,52.2,39898.0,47.8349,47.8533,47.7983,47.8166,39898.0
2017-10-02 13:55:00,52.19,52.27,52.19,52.25,63400.0,47.8075,47.8807,47.8075,47.8624,63400.0
2017-10-02 14:00:00,52.25,52.3,52.24,52.29,67700.0,47.8624,47.9082,47.8533,47.8991,67700.0
2017-10-02 14:05:00,52.28,52.31,52.22,52.25,106569.0,47.8899,47.9174,47.8349,47.8624,106569.0
2017-10-02 14:10:00,52.26,52.27,52.21,52.25,65484.0,47.8716,47.8807,47.8258,47.8624,65484.0
2017-10-02 14:15:00,52.26,52.27,52.23,52.25,55456.0,47.8716,47.8807,47.8441,47.8624,55456.0
2017-10-02 14:20:00,52.25,52.26,52.18,52.21,89095.0,47.8624,47.8716,47.7983,47.8258,89095.0
2017-10-02 14:25:00,52.21,52.26,52.17,52.25,69701.0,47.8258,47.8716,47.7891,47.8624,69701.0
2017-10-02 14:30:00,52.24,52.29,52.23,52.25,78541.0,47.8533,47.8991,47.8441,47.8624,78541.0
2017-10-02 14:35:00,52.26,52.26,52.17,52.17,83848.0,47.8716,47.8716,47.7891,47.7891,83848.0
2017-10-02 14:40:00,52.17,52.2,52.13,52.15,132912.0,47.7891,47.8166,47.7525,47.7708,132912.0
2017-10-02 14:45:00,52.15,52.16,52.02,52.04,159765.0,47.7708,47.78,47.6517,47.6701,159765.0
2017-10-02 14:50:00,52.04,52.09,52.03,52.09,89206.0,47.6701,47.7159,47.6609,47.7159,89206.0
2017-10-02 14:55:00,52.1,52.1,52.05,52.07,72575.0,47.725,47.725,47.6792,47.6975,72575.0
2017-10-02 15:00:00,52.08,52.15,52.07,52.09,119485.0,47.7067,47.7708,47.6975,47.7159,119485.0
2017-10-02 15:05:00,52.09,52.14,52.08,52.1,88397.0,47.7159,47.7617,47.7067,47.725,88397.0
2017-10-02 15:10:00,52.1,52.13,52.07,52.07,75425.0,47.725,47.7525,47.6975,47.6975,75425.0
2017-10-02 15:15:00,52.07,52.07,51.99,52.04,106282.0,47.6975,47.6975,47.6243,47.6701,106282.0
2017-10-02 15:20:00,52.04,52.1,52.03,52.07,71086.0,47.6701,47.725,47.6609,47.6975,71086.0
2017-10-02 15:25:00,52.06,52.1,52.06,52.08,122795.0,47.6884,47.725,47.6884,47.7067,122795.0
2017-10-02 15:30:00,52.09,52.2,52.08,52.19,239522.0,47.7159,47.8166,47.7067,47.8075,239522.0
2017-10-02 15:35:00,52.2,52.24,52.17,52.18,265491.0,47.8166,47.8533,47.7891,47.7983,265491.0
2017-10-02 15:40:00,52.17,52.18,52.03,52.03,132022.0,47.7891,47.7983,47.6609,47.6609,132022.0
2017-10-02 15:45:00,52.03,52.05,52.0,52.04,231164.0,47.6609,47.6792,47.6334,47.6701,231164.0
2017-10-02 15:50:00,52.04,52.13,52.03,52.03,254123.0,47.6701,47.7525,47.6609,47.6609,254123.0
2017-10-02 15:55:00,52.03,52.09,52.02,52.08,431060.0,47.6609,47.7159,47.6517,47.7067,431060.0
2017-10-03 09:30:00,52.21,52.36,52.03,52.11,496319.0,47.8258,47.9632,47.6609,47.7342,496319.0
2017-10-03 09:35:00,52.12,52.19,52.02,52.19,144195.0,47.7433,47.8075,47.6517,47.8075,144195.0
2017-10-03 09:40:00,52.19,52.29,52.1,52.2,205631.0,47.8075,47.8991,47.725,47.8166,205631.0
2017-10-03 09:45:00,52.24,52.33,52.15,52.21,136508.0,47.8533,47.9357,47.7708,47.8258,136508.0
2017-10-03 09:50:00,52.23,52.24,52.05,52.12,241534.0,47.8441,47.8533,47.6792,47.7433,241534.0
2017-10-03 09:55:00,52.12,52.2,52.12,52.19,168676.0,47.7433,47.8166,47.7433,47.8075,168676.0
2017-10-03 10:00:00,52.18,52.23,52.16,52.2,82458.0,47.7983,47.8441,47.78,47.8166,82458.0
2017-10-03 10:05:00,52.2,52.21,52.08,52.1,89578.0,47.8166,47.8258,47.7067,47.725,89578.0
2017-10-03 10:10:00,52.11,52.18,51.91,51.93,186247.0,47.7342,47.7983,47.551,47.5693,186247.0
2017-10-03 10:15:00,51.92,51.99,51.84,51.97,181762.0,47.5601,47.6243,47.4869,47.6059,181762.0
2017-10-03 10:20:00,51.96,51.96,51.89,51.94,137899.0,47.5968,47.5968,47.5327,47.5785,137899.0
2017-10-03 10:25:00,51.94,51.96,51.85,51.85,163651.0,47.5785,47.5968,47.496,47.496,163651.0
2017-10-03 10:30:00,51.86,51.93,51.79,51.91,269200.0,47.5052,47.5693,47.4411,47.551,269200.0
2017-10-03 10:35:00,51.91,51.95,51.89,51.91,169573.0,47.551,47.5876,47.5327,47.551,169573.0
2017-10-03 10:40:00,51.9,51.92,51.83,51.83,179325.0,47.5418,47.5601,47.4777,47.4777,179325.0
2017-10-03 10:45:00,51.83,51.86,51.8,51.82,137084.0,47.4777,47.5052,47.4502,47.4685,137084.0
2017-10-03 10:50:00,51.82,51.83,51.68,51.69,112173.0,47.4685,47.4777,47.3403,47.3495,112173.0
2017-10-03 10:55:00,51.69,51.71,51.38,51.45,322373.0,47.3495,47.3678,47.0655,47.1296,322373.0
2017-10-03 11:00:00,51.44,51.54,51.32,51.5,291000.0,47.1204,47.212,47.0105,47.1754,291000.0
2017-10-03 11:05:00,51.5,51.61,51.44,51.53,118422.0,47.1754,47.2762,47.1204,47.2029,118422.0
2017-10-03 11:10:00,51.52,51.53,51.45,51.5,107045.0,47.1937,47.2029,47.1296,47.1754,107045.0
2017-10-03 11:15:00,51.51,51.61,51.5,51.58,123916.0,47.1846,47.2762,47.1754,47.2487,123916.0
2017-10-03 11:20:00,51.59,51.64,51.57,51.62,85996.0,47.2578,47.3037,47.2395,47.2853,85996.0
2017-10-03 11:25:00,51.63,51.66,51.57,51.66,93942.0,47.2945,47.322,47.2395,47.322,93942.0
2017-10-03 11:30:00,51.66,51.71,51.63,51.66,59217.0,47.322,47.3678,47.2945,47.322,59217.0
2017-10-03 11:35:00,51.66,51.66,51.56,51.57,49186.0,47.322,47.322,47.2304,47.2395,49186.0
2017-10-03 11:40:00,51.56,51.6,51.49,51.51,76641.0,47.2304,47.267,47.1662,47.1846,76641.0
2017-10-03 11:45:00,51.5,51.5,51.4,51.45,66320.0,47.1754,47.1754,47.0838,47.1296,66320.0
2017-10-03 11:50:00,51.45,51.46,51.4,51.46,57999.0,47.1296,47.1388,47.0838,47.1388,57999.0
2017-10-03 11:55:00,51.46,51.48,51.41,51.45,49352.0,47.1388,47.1571,47.093,47.1296,49352.0
2017-10-03 12:00:00,51.45,51.5,51.42,51.47,78499.0,47.1296,47.1754,47.1021,47.1479,78499.0
2017-10-03 12:05:00,51.48,51.54,51.46,51.54,31292.0,47.1571,47.212,47.1388,47.212,31292.0
2017-10-03 12:10:00,51.54,51.6,51.52,51.53,70329.0,47.212,47.267,47.1937,47.2029,70329.0
2017-10-03 12:15:00,51.53,51.56,51.46,51.46,86629.0,47.2029,47.2304,47.1388,47.1388,86629.0
2017-10-03 12:20:00,51.47,51.49,51.46,51.47,40291.0,47.1479,47.1662,47.1388,47.1479,40291.0
2017-10-03 12:25:00,51.48,51.57,51.47,51.55,58183.0,47.1571,47.2395,47.1479,47.2212,58183.0
2017-10-03 12:30:00,51.55,51.56,51.52,51.54,43972.0,47.2212,47.2304,47.1937,47.212,43972.0
2017-10-03 12:35:00,51.53,51.59,51.52,51.58,69974.0,47.2029,47.2578,47.1937,47.2487,69974.0
2017-10-03 12:40:00,51.58,51.6,51.55,51.6,65053.0,47.2487,47.267,47.2212,47.267,65053.0
2017-10-03 12:45:00,51.6,51.6,51.52,51.53,120714.0,47.267,47.267,47.1937,47.2029,120714.0
2017-10-03 12:50:00,51.53,51.53,51.47,51.49,61061.0,47.2029,47.2029,47.1479,47.1662,61061.0
2017-10-03 12:55:00,51.5,51.51,51.47,51.48,45301.0,47.1754,47.1846,47.1479,47.1571,45301.0
2017-10-03 13:00:00,51.48,51.52,51.47,51.52,37081.0,47.1571,47.1937,47.1479,47.1937,37081.0
2017-10-03 13:05:00,51.52,51.52,51.43,51.43,43931.0,47.1937,47.1937,47.1113,47.1113,43931.0
2017-10-03 13:10:00,51.44,51.47,51.43,51.46,34622.0,47.1204,47.1479,47.1113,47.1388,34622.0
2017-10-03 13:15:00,51.46,51.46,51.4,51.4,71675.0,47.1388,47.1388,47.0838,47.0838,71675.0
2017-10-03 13:20:00,51.41,51.43,51.37,51.38,189198.0,47.093,47.1113,47.0563,47.0655,189198.0
2017-10-03 13:25:00,51.37,51.38,51.26,51.32,155765.0,47.0563,47.0655,46.9556,47.0105,155765.0
2017-10-03 13:30:00,51.33,51.36,51.3,51.33,131836.0,47.0197,47.0472,46.9922,47.0197,131836.0
2017-10-03 13:35:00,51.32,51.39,51.32,51.35,110147.0,47.0105,47.0746,47.0105,47.038,110147.0
2017-10-03 13:40:00,51.35,51.47,51.32,51.47,78540.0,47.038,47.1479,47.0105,47.1479,78540.0
2017-10-03 13:45:00,51.47,51.49,51.43,51.48,102677.0,47.1479,47.1662,47.1113,47.1571,102677.0
2017-10-03 13:50:00,51.48,51.59,51.47,51.55,118825.0,47.1571,47.2578,47.1479,47.2212,118825.0
2017-10-03 13:55:00,51.56,51.56,51.52,51.53,74227.0,47.2304,47.2304,47.1937,47.2029,74227.0
2017-10-03 14:00:00,51.52,51.55,51.51,51.51,78601.0,47.1937,47.2212,47.1846,47.1846,78601.0
2017-10-03 14:05:00,51.51,51.54,51.51,51.53,49842.0,47.1846,47.212,47.1846,47.2029,49842.0
2017-10-03 14:10:00,51.52,51.54,51.51,51.53,86120.0,47.1937,47.212,47.1846,47.2029,86120.0
2017-10-03 14:15:00,51.53,51.6,51.52,51.6,135515.0,47.2029,47.267,47.1937,47.267,135515.0
2017-10-03 14:20:00,51.6,51.6,51.59,51.59,67848.0,47.267,47.267,47.2578,47.2578,67848.0
2017-10-03 14:25:00,51.6,51.7,51.59,51.7,128712.0,47.267,47.3586,47.2578,47.3586,128712.0
2017-10-03 14:30:00,51.7,51.7,51.62,51.63,68146.0,47.3586,47.3586,47.2853,47.2945,68146.0
2017-10-03 14:35:00,51.63,51.63,51.55,51.55,66814.0,47.2945,47.2945,47.2212,47.2212,66814.0
2017-10-03 14:40:00,51.56,51.58,51.55,51.57,41413.0,47.2304,47.2487,47.2212,47.2395,41413.0
2017-10-03 14:45:00,51.57,51.6,51.56,51.6,47012.0,47.2395,47.267,47.2304,47.267,47012.0
2017-10-03 14:50:00,51.59,51.64,51.59,51.63,50534.0,47.2578,47.3037,47.2578,47.2945,50534.0
2017-10-03 14:55:00,51.62,51.65,51.61,51.63,52407.0,47.2853,47.3128,47.2762,47.2945,52407.0
2017-10-03 15:00:00,51.63,51.65,51.59,51.65,71600.0,47.2945,47.3128,47.2578,47.3128,71600.0
2017-10-03 15:05:00,51.65,51.68,51.63,51.65,82182.0,47.3128,47.3403,47.2945,47.3128,82182.0
2017-10-03 15:10:00,51.65,51.68,51.63,51.68,57827.0,47.3128,47.3403,47.2945,47.3403,57827.0
2017-10-03 15:15:00,51.68,51.69,51.61,51.63,70194.0,47.3403,47.3495,47.2762,47.2945,70194.0
2017-10-03 15:20:00,51.64,51.64,51.61,51.62,77516.0,47.3037,47.3037,47.2762,47.2853,77516.0
2017-10-03 15:25:00,51.61,51.62,51.56,51.61,69879.0,47.2762,47.2853,47.2304,47.2762,69879.0
2017-10-03 15:30:00,51.61,51.73,51.61,51.73,144978.0,47.2762,47.3861,47.2762,47.3861,144978.0
2017-10-03 15:35:00,51.73,51.8,51.71,51.77,223421.0,47.3861,47.4502,47.3678,47.4227,223421.0
2017-10-03 15:40:00,51.77,51.78,51.71,51.76,178623.0,47.4227,47.4319,47.3678,47.4136,178623.0
2017-10-03 15:45:00,51.75,51.77,51.73,51.75,184106.0,47.4044,47.4227,47.3861,47.4044,184106.0
2017-10-03 15:50:00,51.74,51.77,51.68,51.76,371737.0,47.3953,47.4227,47.3403,47.4136,371737.0
2017-10-03 15:55:00,51.76,51.86,51.71,51.85,631417.0,47.4136,47.5052,47.3678,47.496,631417.0
2017-10-04 09:30:00,51.74,52.0,51.62,51.84,450913.0,47.3953,47.6334,47.2853,47.4869,450913.0
2017-10-04 09:35:00,51.84,51.85,51.63,51.72,195385.0,47.4869,47.496,47.2945,47.3769,195385.0
2017-10-04 09:40:00,51.71,51.96,51.42,51.6,130465.0,47.3678,47.5968,47.1021,47.267,130465.0
2017-10-04 09:45:00,51.59,51.69,51.43,51.6,72107.0,47.2578,47.3495,47.1113,47.267,72107.0
2017-10-04 09:50:00,51.59,51.68,51.53,51.63,86140.0,47.2578,47.3403,47.2029,47.2945,86140.0
2017-10-04 09:55:00,51.61,51.75,51.6,51.72,99455.0,47.2762,47.4044,47.267,47.3769,99455.0
2017-10-04 10:00:00,51.73,51.9,51.68,51.88,92283.0,47.3861,47.5418,47.3403,47.5235,92283.0
2017-10-04 10:05:00,51.88,51.93,51.8,51.88,75909.0,47.5235,47.5693,47.4502,47.5235,75909.0
2017-10-04 10:10:00,51.87,51.88,51.63,51.68,104115.0,47.5143,47.5235,47.2945,47.3403,104115.0
2017-10-04 10:15:00,51.67,51.73,51.57,51.58,137355.0,47.3311,47.3861,47.2395,47.2487,137355.0
2017-10-04 10:20:00,51.59,51.64,51.52,51.54,78435.0,47.2578,47.3037,47.1937,47.212,78435.0
2017-10-04 10:25:00,51.54,51.57,51.48,51.51,112215.0,47.212,47.2395,47.1571,47.1846,112215.0
2017-10-04 10:30:00,51.51,51.51,51.26,51.29,222936.0,47.1846,47.1846,46.9556,46.983,222936.0
2017-10-04 10:35:00,51.29,51.35,51.22,51.33,146335.0,46.983,47.038,46.9189,47.0197,146335.0
2017-10-04 10:40:00,51.32,51.4,51.25,51.31,117569.0,47.0105,47.0838,46.9464,47.0014,117569.0
2017-10-04 10:45:00,51.32,51.33,51.2,51.21,96365.0,47.0105,47.0197,46.9006,46.9098,96365.0
2017-10-04 10:50:00,51.21,51.31,51.15,51.29,121681.0,46.9098,47.0014,46.8548,46.983,121681.0
2017-10-04 10:55:00,51.28,51.38,51.25,51.33,129866.0,46.9739,47.0655,46.9464,47.0197,129866.0
2017-10-04 11:00:00,51.34,51.51,51.34,51.47,90932.0,47.0288,47.1846,47.0288,47.1479,90932.0
2017-10-04 11:05:00,51.45,51.52,51.45,51.51,55322.0,47.1296,47.1937,47.1296,47.1846,55322.0
2017-10-04 11:10:00,51.51,51.55,51.4,51.46,55796.0,47.1846,47.2212,47.0838,47.1388,55796.0
2017-10-04 11:15:00,51.46,51.53,51.37,51.38,94922.0,47.1388,47.2029,47.0563,47.0655,94922.0
2017-10-04 11:20:00,51.38,51.45,51.37,51.44,75014.0,47.0655,47.1296,47.0563,47.1204,75014.0
2017-10-04 11:25:00,51.45,51.61,51.42,51.61,101924.0,47.1296,47.2762,47.1021,47.2762,101924.0
2017-10-04 11:30:00,51.61,51.63,51.52,51.55,46468.0,47.2762,47.2945,47.1937,47.2212,46468.0
2017-10-04 11:35:00,51.55,51.61,51.55,51.56,62932.0,47.2212,47.2762,47.2212,47.2304,62932.0
2017-10-04 11:40:00,51.56,51.61,51.56,51.57,28074.0,47.2304,47.2762,47.2304,47.2395,28074.0
2017-10-04 11:45:00,51.57,51.62,51.55,51.58,41144.0,47.2395,47.2853,47.2212,47.2487,41144.0
2017-10-04 11:50:00,51.58,51.62,51.53,51.6,46593.0,47.2487,47.2853,47.2029,47.267,46593.0
2017-10-04 11:55:00,51.6,51.61,51.55,51.59,26289.0,47.267,47.2762,47.2212,47.2578,26289.0
2017-10-04 12:00:00,51.59,51.66,51.56,51.63,66641.0,47.2578,47.322,47.2304,47.2945,66641.0
2017-10-04 12:05:00,51.63,51.64,51.59,51.61,36427.0,47.2945,47.3037,47.2578,47.2762,36427.0
2017-10-04 12:10:00,51.6,51.64,51.59,51.64,63695.0,47.267,47.3037,47.2578,47.3037,63695.0
2017-10-04 12:15:00,51.65,51.72,51.63,51.68,113718.0,47.3128,47.3769,47.2945,47.3403,113718.0
2017-10-04 12:20:00,51.67,51.67,51.62,51.66,49740.0,47.3311,47.3311,47.2853,47.322,49740.0
2017-10-04 12:25:00,51.67,51.7,51.65,51.66,37556.0,47.3311,47.3586,47.3128,47.322,37556.0
2017-10-04 12:30:00,51.66,51.68,51.58,51.58,26774.0,47.322,47.3403,47.2487,47.2487,26774.0
2017-10-04 12:35:00,51.58,51.65,51.57,51.57,35972.0,47.2487,47.3128,47.2395,47.2395,35972.0
2017-10-04 12:40:00,51.57,51.6,51.52,51.55,142661.0,47.2395,47.267,47.1937,47.2212,142661.0
2017-10-04 12:45:00,51.55,51.55,51.43,51.46,58799.0,47.2212,47.2212,47.1113,47.1388,58799.0
2017-10-04 12:50:00,51.46,51.55,51.46,51.53,67060.0,47.1388,47.2212,47.1388,47.2029,67060.0
2017-10-04 12:55:00,51.54,51.61,51.53,51.6,70336.0,47.212,47.2762,47.2029,47.267,70336.0
2017-10-04 13:00:00,51.6,51.74,51.6,51.68,97685.0,47.267,47.3953,47.267,47.3403,97685.0
2017-10-04 13:05:00,51.68,51.7,51.63,51.68,30449.0,47.3403,47.3586,47.2945,47.3403,30449.0
2017-10-04 13:10:00,51.69,51.69,51.61,51.62,39494.0,47.3495,47.3495,47.2762,47.2853,39494.0
2017-10-04 13:15:00,51.61,51.62,51.55,51.57,55159.0,47.2762,47.2853,47.2212,47.2395,55159.0
2017-10-04 13:20:00,51.58,51.61,51.55,51.61,30622.0,47.2487,47.2762,47.2212,47.2762,30622.0
2017-10-04 13:25:00,51.6,51.61,51.58,51.6,44571.0,47.267,47.2762,47.2487,47.267,44571.0
2017-10-04 13:30:00,51.61,51.61,51.53,51.53,27971.0,47.2762,47.2762,47.2029,47.2029,27971.0
2017-10-04 13:35:00,51.53,51.53,51.41,51.48,146507.0,47.2029,47.2029,47.093,47.1571,146507.0
2017-10-04 13:40:00,51.48,51.52,51.45,51.5,31084.0,47.1571,47.1937,47.1296,47.1754,31084.0
2017-10-04 13:45:00,51.51,51.53,51.45,51.46,36371.0,47.1846,47.2029,47.1296,47.1388,36371.0
2017-10-04 13:50:00,51.47,51.51,51.44,51.51,39982.0,47.1479,47.1846,47.1204,47.1846,39982.0
2017-10-04 13:55:00,51.51,51.53,51.49,51.53,70276.0,47.1846,47.2029,47.1662,47.2029,70276.0
2017-10-04 14:00:00,51.54,51.57,51.5,51.51,47302.0,47.212,47.2395,47.1754,47.1846,47302.0
2017-10-04 14:05:00,51.51,51.57,51.51,51.55,70851.0,47.1846,47.2395,47.1846,47.2212,70851.0
2017-10-04 14:10:00,51.55,51.55,51.46,51.47,61305.0,47.2212,47.2212,47.1388,47.1479,61305.0
2017-10-04 14:15:00,51.47,51.53,51.44,51.53,61014.0,47.1479,47.2029,47.1204,47.2029,61014.0
2017-10-04 14:20:00,51.53,51.54,51.5,51.53,45761.0,47.2029,47.212,47.1754,47.2029,45761.0
2017-10-04 14:25:00,51.52,51.52,51.48,51.49,41183.0,47.1937,47.1937,47.1571,47.1662,41183.0
2017-10-04 14:30:00,51.48,51.54,51.48,51.52,44797.0,47.1571,47.212,47.1571,47.1937,44797.0
2017-10-04 14:35:00,51.53,51.58,51.52,51.56,40460.0,47.2029,47.2487,47.1937,47.2304,40460.0
2017-10-04 14:40:00,51.56,51.59,51.53,51.59,57711.0,47.2304,47.2578,47.2029,47.2578,57711.0
2017-10-04 14:45:00,51.59,51.61,51.56,51.56,45369.0,47.2578,47.2762,47.2304,47.2304,45369.0
2017-10-04 14:50:00,51.56,51.68,51.56,51.68,69530.0,47.2304,47.3403,47.2304,47.3403,69530.0
2017-10-04 14:55:00,51.69,51.75,51.68,51.75,68530.0,47.3495,47.4044,47.3403,47.4044,68530.0
2017-10-04 15:00:00,51.75,51.78,51.72,51.77,122642.0,47.4044,47.4319,47.3769,47.4227,122642.0
2017-10-04 15:05:00,51.77,51.81,51.76,51.78,83360.0,47.4227,47.4594,47.4136,47.4319,83360.0
2017-10-04 15:10:00,51.79,51.8,51.71,51.72,102228.0,47.4411,47.4502,47.3678,47.3769,102228.0
2017-10-04 15:15:00,51.72,51.74,51.69,51.74,72569.0,47.3769,47.3953,47.3495,47.3953,72569.0
2017-10-04 15:20:00,51.74,51.74,51.67,51.69,74026.0,47.3953,47.3953,47.3311,47.3495,74026.0
2017-10-04 15:25:00,51.68,51.69,51.57,51.61,107959.0,47.3403,47.3495,47.2395,47.2762,107959.0
2017-10-04 15:30:00,51.6,51.61,51.55,51.61,105744.0,47.267,47.2762,47.2212,47.2762,105744.0
2017-10-04 15:35:00,51.61,51.68,51.6,51.68,128330.0,47.2762,47.3403,47.267,47.3403,128330.0
2017-10-04 15:40:00,51.67,51.67,51.53,51.56,120757.0,47.3311,47.3311,47.2029,47.2304,120757.0
2017-10-04 15:45:00,51.57,51.6,51.55,51.58,133112.0,47.2395,47.267,47.2212,47.2487,133112.0
2017-10-04 15:50:00,51.58,51.63,51.57,51.59,210590.0,47.2487,47.2945,47.2395,47.2578,210590.0
2017-10-04 15:55:00,51.59,51.61,51.57,51.6,329945.0,47.2578,47.2762,47.2395,47.267,329945.0
2017-10-05 09:30:00,51.65,51.74,51.33,51.46,245954.0,47.3128,47.3953,47.0197,47.1388,245954.0
2017-10-05 09:35:00,51.49,51.53,51.3,51.34,141469.0,47.1662,47.2029,46.9922,47.0288,141469.0
2017-10-05 09:40:00,51.34,51.51,51.34,51.47,152395.0,47.0288,47.1846,47.0288,47.1479,152395.0
2017-10-05 09:45:00,51.48,51.49,51.19,51.3,211337.0,47.1571,47.1662,46.8914,46.9922,211337.0
2017-10-05 09:50:00,51.3,51.35,51.14,51.22,190331.0,46.9922,47.038,46.8456,46.9189,190331.0
2017-10-05 09:55:00,51.23,51.23,51.04,51.15,236378.0,46.9281,46.9281,46.754,46.8548,236378.0
2017-10-05 10:00:00,51.15,51.21,51.12,51.17,103588.0,46.8548,46.9098,46.8273,46.8731,103588.0
2017-10-05 10:05:00,51.17,51.23,51.14,51.15,97835.0,46.8731,46.9281,46.8456,46.8548,97835.0
2017-10-05 10:10:00,51.16,51.26,51.15,51.17,135017.0,46.864,46.9556,46.8548,46.8731,135017.0
2017-10-05 10:15:00,51.17,51.18,51.08,51.1,132064.0,46.8731,46.8823,46.7907,46.809,132064.0
2017-10-05 10:20:00,51.1,51.1,51.04,51.05,138672.0,46.809,46.809,46.754,46.7632,138672.0
2017-10-05 10:25:00,51.05,51.06,50.9,50.96,361622.0,46.7632,46.7724,46.6258,46.6808,361622.0
2017-10-05 10:30:00,50.95,51.02,50.92,50.99,201609.0,46.6716,46.7357,46.6441,46.7082,201609.0
2017-10-05 10:35:00,50.98,51.02,50.94,51.0,105999.0,46.6991,46.7357,46.6624,46.7174,105999.0
2017-10-05 10:40:00,51.01,51.07,50.99,51.05,99041.0,46.7266,46.7815,46.7082,46.7632,99041.0
2017-10-05 10:45:00,51.06,51.07,50.93,50.95,246928.0,46.7724,46.7815,46.6533,46.6716,246928.0
2017-10-05 10:50:00,50.95,51.04,50.93,50.94,134206.0,46.6716,46.754,46.6533,46.6624,134206.0
2017-10-05 10:55:00,50.94,51.01,50.93,50.97,105839.0,46.6624,46.7266,46.6533,46.6899,105839.0
2017-10-05 11:00:00,50.98,51.0,50.95,50.98,118316.0,46.6991,46.7174,46.6716,46.6991,118316.0
2017-10-05 11:05:00,50.98,51.07,50.94,50.96,106917.0,46.6991,46.7815,46.6624,46.6808,106917.0
2017-10-05 11:10:00,50.96,50.97,50.84,50.84,101878.0,46.6808,46.6899,46.5708,46.5708,101878.0
2017-10-05 11:15:00,50.85,50.89,50.77,50.89,162023.0,46.58,46.6166,46.5067,46.6166,162023.0
2017-10-05 11:20:00,50.89,50.98,50.87,50.96,94019.0,46.6166,46.6991,46.5983,46.6808,94019.0
2017-10-05 11:25:00,50.96,50.97,50.89,50.94,80160.0,46.6808,46.6899,46.6166,46.6624,80160.0
2017-10-05 11:30:00,50.95,51.15,50.94,51.09,102657.0,46.6716,46.8548,46.6624,46.7998,102657.0
2017-10-05 11:35:00,51.09,51.12,51.04,51.05,55572.0,46.7998,46.8273,46.754,46.7632,55572.0
2017-10-05 11:40:00,51.06,51.1,51.01,51.02,56177.0,46.7724,46.809,46.7266,46.7357,56177.0
2017-10-05 11:45:00,51.03,51.08,51.02,51.06,86691.0,46.7449,46.7907,46.7357,46.7724,86691.0
2017-10-05 11:50:00,51.06,51.09,51.01,51.05,53279.0,46.7724,46.7998,46.7266,46.7632,53279.0
2017-10-05 11:55:00,51.05,51.06,51.03,51.04,39140.0,46.7632,46.7724,46.7449,46.754,39140.0
2017-10-05 12:00:00,51.03,51.09,51.03,51.04,111761.0,46.7449,46.7998,46.7449,46.754,111761.0
2017-10-05 12:05:00,51.04,51.15,51.03,51.1,96033.0,46.754,46.8548,46.7449,46.809,96033.0
2017-10-05 12:10:00,51.1,51.27,51.09,51.25,252071.0,46.809,46.9647,46.7998,46.9464,252071.0
2017-10-05 12:15:00,51.25,51.28,51.21,51.23,117794.0,46.9464,46.9739,46.9098,46.9281,117794.0
2017-10-05 12:20:00,51.24,51.38,51.21,51.35,70707.0,46.9372,47.0655,46.9098,47.038,70707.0
2017-10-05 12:25:00,51.35,51.44,51.35,51.38,87508.0,47.038,47.1204,47.038,47.0655,87508.0
2017-10-05 12:30:00,51.39,51.41,51.32,51.33,66543.0,47.0746,47.093,47.0105,47.0197,66543.0
2017-10-05 12:35:00,51.33,51.39,51.32,51.35,62477.0,47.0197,47.0746,47.0105,47.038,62477.0
2017-10-05 12:40:00,51.35,51.36,51.26,51.28,72898.0,47.038,47.0472,46.9556,46.9739,72898.0
2017-10-05 12:45:00,51.28,51.43,51.27,51.43,110354.0,46.9739,47.1113,46.9647,47.1113,110354.0
2017-10-05 12:50:00,51.42,51.42,51.28,51.31,54181.0,47.1021,47.1021,46.9739,47.0014,54181.0
2017-10-05 12:55:00,51.3,51.31,51.24,51.27,90683.0,46.9922,47.0014,46.9372,46.9647,90683.0
2017-10-05 13:00:00,51.27,51.34,51.26,51.33,58258.0,46.9647,47.0288,46.9556,47.0197,58258.0
2017-10-05 13:05:00,51.34,51.34,51.29,51.3,40788.0,47.0288,47.0288,46.983,46.9922,40788.0
2017-10-05 13:10:00,51.3,51.32,51.28,51.3,25590.0,46.9922,47.0105,46.9739,46.9922,25590.0
2017-10-05 13:15:00,51.3,51.33,51.28,51.29,83453.0,46.9922,47.0197,46.9739,46.983,83453.0
2017-10-05 13:20:00,51.28,51.29,51.2,51.25,41845.0,46.9739,46.983,46.9006,46.9464,41845.0
2017-10-05 13:25:00,51.25,51.27,51.19,51.27,81784.0,46.9464,46.9647,46.8914,46.9647,81784.0
2017-10-05 13:30:00,51.26,51.27,51.22,51.25,45293.0,46.9556,46.9647,46.9189,46.9464,45293.0
2017-10-05 13:35:00,51.24,51.25,51.18,51.23,41771.0,46.9372,46.9464,46.8823,46.9281,41771.0
2017-10-05 13:40:00,51.23,51.26,51.21,51.21,45669.0,46.9281,46.9556,46.9098,46.9098,45669.0
2017-10-05 13:45:00,51.21,51.22,51.17,51.17,37524.0,46.9098,46.9189,46.8731,46.8731,37524.0
2017-10-05 13:50:00,51.18,51.24,51.17,51.21,34759.0,46.8823,46.9372,46.8731,46.9098,34759.0
2017-10-05 13:55:00,51.21,51.27,51.21,51.25,34955.0,46.9098,46.9647,46.9098,46.9464,34955.0
2017-10-05 14:00:00,51.24,51.32,51.24,51.31,55690.0,46.9372,47.0105,46.9372,47.0014,55690.0
2017-10-05 14:05:00,51.3,51.32,51.26,51.27,33039.0,46.9922,47.0105,46.9556,46.9647,33039.0
2017-10-05 14:10:00,51.27,51.28,51.23,51.23,42542.0,46.9647,46.9739,46.9281,46.9281,42542.0
2017-10-05 14:15:00,51.24,51.29,51.23,51.27,42028.0,46.9372,46.983,46.9281,46.9647,42028.0
2017-10-05 14:20:00,51.26,51.32,51.26,51.31,69823.0,46.9556,47.0105,46.9556,47.0014,69823.0
2017-10-05 14:25:00,51.31,51.36,51.3,51.35,44321.0,47.0014,47.0472,46.9922,47.038,44321.0
2017-10-05 14:30:00,51.34,51.42,51.34,51.42,77743.0,47.0288,47.1021,47.0288,47.1021,77743.0
2017-10-05 14:35:00,51.42,51.43,51.35,51.35,66063.0,47.1021,47.1113,47.038,47.038,66063.0
2017-10-05 14:40:00,51.35,51.4,51.34,51.35,49057.0,47.038,47.0838,47.0288,47.038,49057.0
2017-10-05 14:45:00,51.35,51.38,51.34,51.36,47912.0,47.038,47.0655,47.0288,47.0472,47912.0
2017-10-05 14:50:00,51.35,51.41,51.34,51.4,75540.0,47.038,47.093,47.0288,47.0838,75540.0
2017-10-05 14:55:00,51.39,51.45,51.38,51.41,60081.0,47.0746,47.1296,47.0655,47.093,60081.0
2017-10-05 15:00:00,51.42,51.55,51.42,51.54,117576.0,47.1021,47.2212,47.1021,47.212,117576.0
2017-10-05 15:05:00,51.53,51.53,51.41,51.42,83789.0,47.2029,47.2029,47.093,47.1021,83789.0
2017-10-05 15:10:00,51.42,51.45,51.4,51.43,76539.0,47.1021,47.1296,47.0838,47.1113,76539.0
2017-10-05 15:15:00,51.43,51.53,51.42,51.5,105993.0,47.1113,47.2029,47.1021,47.1754,105993.0
2017-10-05 15:20:00,51.5,51.61,51.5,51.55,129876.0,47.1754,47.2762,47.1754,47.2212,129876.0
2017-10-05 15:25:00,51.56,51.59,51.49,51.5,80827.0,47.2304,47.2578,47.1662,47.1754,80827.0
2017-10-05 15:30:00,51.49,51.53,51.44,51.45,90101.0,47.1662,47.2029,47.1204,47.1296,90101.0
2017-10-05 15:35:00,51.45,51.47,51.41,51.45,100969.0,47.1296,47.1479,47.093,47.1296,100969.0
2017-10-05 15:40:00,51.45,51.46,51.41,51.42,117969.0,47.1296,47.1388,47.093,47.1021,117969.0
2017-10-05 15:45:00,51.42,51.44,51.39,51.39,126689.0,47.1021,47.1204,47.0746,47.0746,126689.0
2017-10-05 15:50:00,51.4,51.43,51.37,51.43,145511.0,47.0838,47.1113,47.0563,47.1113,145511.0
2017-10-05 15:55:00,51.43,51.44,51.39,51.43,333829.0,47.1113,47.1204,47.0746,47.1113,333829.0
2017-10-06 09:30:00,51.2,51.45,51.15,51.34,204242.0,46.9006,47.1296,46.8548,47.0288,204242.0
2017-10-06 09:35:00,51.34,51.4,51.18,51.37,106887.0,47.0288,47.0838,46.8823,47.0563,106887.0
2017-10-06 09:40:00,51.36,51.49,51.28,51.46,111766.0,47.0472,47.1662,46.9739,47.1388,111766.0
2017-10-06 09:45:00,51.47,51.71,51.46,51.66,241726.0,47.1479,47.3678,47.1388,47.322,241726.0
2017-10-06 09:50:00,51.66,51.69,51.5,51.53,117262.0,47.322,47.3495,47.1754,47.2029,117262.0
2017-10-06 09:55:00,51.51,51.8,51.5,51.76,117776.0,47.1846,47.4502,47.1754,47.4136,117776.0
2017-10-06 10:00:00,51.77,51.83,51.7,51.8,214601.0,47.4227,47.4777,47.3586,47.4502,214601.0
2017-10-06 10:05:00,51.8,51.81,51.71,51.71,84083.0,47.4502,47.4594,47.3678,47.3678,84083.0
2017-10-06 10:10:00,51.7,51.71,51.53,51.57,73654.0,47.3586,47.3678,47.2029,47.2395,73654.0
2017-10-06 10:15:00,51.58,51.61,51.52,51.6,74106.0,47.2487,47.2762,47.1937,47.267,74106.0
2017-10-06 10:20:00,51.6,51.72,51.55,51.72,67419.0,47.267,47.3769,47.2212,47.3769,67419.0
2017-10-06 10:25:00,51.73,51.79,51.68,51.77,84770.0,47.3861,47.4411,47.3403,47.4227,84770.0
2017-10-06 10:30:00,51.76,51.86,51.76,51.83,78103.0,47.4136,47.5052,47.4136,47.4777,78103.0
2017-10-06 10:35:00,51.83,51.83,51.62,51.67,97066.0,47.4777,47.4777,47.2853,47.3311,97066.0
2017-10-06 10:40:00,51.68,51.72,51.62,51.7,51830.0,47.3403,47.3769,47.2853,47.3586,51830.0
2017-10-06 10:45:00,51.71,51.73,51.65,51.67,44131.0,47.3678,47.3861,47.3128,47.3311,44131.0
2017-10-06 10:50:00,51.66,51.7,51.58,51.62,77520.0,47.322,47.3586,47.2487,47.2853,77520.0
2017-10-06 10:55:00,51.62,51.62,51.53,51.55,74467.0,47.2853,47.2853,47.2029,47.2212,74467.0
2017-10-06 11:00:00,51.53,51.64,51.53,51.64,80904.0,47.2029,47.3037,47.2029,47.3037,80904.0
2017-10-06 11:05:00,51.64,51.79,51.64,51.79,116672.0,47.3037,47.4411,47.3037,47.4411,116672.0
2017-10-06 11:10:00,51.79,51.83,51.75,51.78,67119.0,47.4411,47.4777,47.4044,47.4319,67119.0
2017-10-06 11:15:00,51.78,51.87,51.78,51.84,89686.0,47.4319,47.5143,47.4319,47.4869,89686.0
2017-10-06 11:20:00,51.84,51.96,51.82,51.94,106267.0,47.4869,47.5968,47.4685,47.5785,106267.0
2017-10-06 11:25:00,51.95,51.95,51.82,51.84,55721.0,47.5876,47.5876,47.4685,47.4869,55721.0
2017-10-06 11:30:00,51.83,51.84,51.78,51.8,92925.0,47.4777,47.4869,47.4319,47.4502,92925.0
2017-10-06 11:35:00,51.79,51.82,51.74,51.81,42878.0,47.4411,47.4685,47.3953,47.4594,42878.0
2017-10-06 11:40:00,51.81,51.81,51.63,51.73,99197.0,47.4594,47.4594,47.2945,47.3861,99197.0
2017-10-06 11:45:00,51.73,51.77,51.66,51.67,37580.0,47.3861,47.4227,47.322,47.3311,37580.0
2017-10-06 11:50:00,51.68,51.76,51.67,51.76,41348.0,47.3403,47.4136,47.3311,47.4136,41348.0
2017-10-06 11:55:00,51.76,51.84,51.74,51.8,39663.0,47.4136,47.4869,47.3953,47.4502,39663.0
2017-10-06 12:00:00,51.81,51.89,51.75,51.87,75342.0,47.4594,47.5327,47.4044,47.5143,75342.0
2017-10-06 12:05:00,51.86,51.95,51.86,51.89,123868.0,47.5052,47.5876,47.5052,47.5327,123868.0
2017-10-06 12:10:00,51.9,51.91,51.87,51.89,46458.0,47.5418,47.551,47.5143,47.5327,46458.0
2017-10-06 12:15:00,51.89,52.02,51.88,52.0,183919.0,47.5327,47.6517,47.5235,47.6334,183919.0
2017-10-06 12:20:00,52.0,52.08,51.99,52.07,86550.0,47.6334,47.7067,47.6243,47.6975,86550.0
2017-10-06 12:25:00,52.08,52.1,52.02,52.07,47041.0,47.7067,47.725,47.6517,47.6975,47041.0
2017-10-06 12:30:00,52.08,52.24,52.06,52.23,128155.0,47.7067,47.8533,47.6884,47.8441,128155.0
2017-10-06 12:35:00,52.24,52.25,52.2,52.24,87960.0,47.8533,47.8624,47.8166,47.8533,87960.0
2017-10-06 12:40:00,52.24,52.28,52.19,52.26,143506.0,47.8533,47.8899,47.8075,47.8716,143506.0
2017-10-06 12:45:00,52.26,52.28,52.16,52.16,65897.0,47.8716,47.8899,47.78,47.78,65897.0
2017-10-06 12:50:00,52.16,52.16,52.06,52.09,53103.0,47.78,47.78,47.6884,47.7159,53103.0
2017-10-06 12:55:00,52.08,52.16,52.08,52.16,65295.0,47.7067,47.78,47.7067,47.78,65295.0
2017-10-06 13:00:00,52.15,52.16,52.01,52.02,51696.0,47.7708,47.78,47.6426,47.6517,51696.0
2017-10-06 13:05:00,52.02,52.05,52.0,52.02,28119.0,47.6517,47.6792,47.6334,47.6517,28119.0
2017-10-06 13:10:00,52.02,52.09,52.01,52.03,42560.0,47.6517,47.7159,47.6426,47.6609,42560.0
2017-10-06 13:15:00,52.02,52.03,51.97,51.98,36455.0,47.6517,47.6609,47.6059,47.6151,36455.0
2017-10-06 13:20:00,51.98,52.02,51.97,51.98,87761.0,47.6151,47.6517,47.6059,47.6151,87761.0
2017-10-06 13:25:00,51.98,51.99,51.92,51.94,43152.0,47.6151,47.6243,47.5601,47.5785,43152.0
2017-10-06 13:30:00,51.94,52.02,51.93,52.02,66529.0,47.5785,47.6517,47.5693,47.6517,66529.0
2017-10-06 13:35:00,52.02,52.08,52.0,52.05,60026.0,47.6517,47.7067,47.6334,47.6792,60026.0
2017-10-06 13:40:00,52.06,52.09,52.04,52.07,25890.0,47.6884,47.7159,47.6701,47.6975,25890.0
2017-10-06 13:45:00,52.07,52.12,52.04,52.05,51839.0,47.6975,47.7433,47.6701,47.6792,51839.0
2017-10-06 13:50:00,52.05,52.1,52.01,52.09,47907.0,47.6792,47.725,47.6426,47.7159,47907.0
2017-10-06 13:55:00,52.09,52.12,52.06,52.11,59192.0,47.7159,47.7433,47.6884,47.7342,59192.0
2017-10-06 14:00:00,52.1,52.11,51.98,51.98,46050.0,47.725,47.7342,47.6151,47.6151,46050.0
2017-10-06 14:05:00,51.98,52.09,51.98,52.06,87306.0,47.6151,47.7159,47.6151,47.6884,87306.0
2017-10-06 14:10:00,52.06,52.07,52.04,52.07,29161.0,47.6884,47.6975,47.6701,47.6975,29161.0
2017-10-06 14:15:00,52.06,52.08,52.04,52.07,45386.0,47.6884,47.7067,47.6701,47.6975,45386.0
2017-10-06 14:20:00,52.08,52.1,52.04,52.05,30334.0,47.7067,47.725,47.6701,47.6792,30334.0
2017-10-06 14:25:00,52.04,52.12,52.04,52.11,48622.0,47.6701,47.7433,47.6701,47.7342,48622.0
2017-10-06 14:30:00,52.12,52.13,52.09,52.11,50154.0,47.7433,47.7525,47.7159,47.7342,50154.0
2017-10-06 14:35:00,52.11,52.2,52.1,52.19,95869.0,47.7342,47.8166,47.725,47.8075,95869.0
2017-10-06 14:40:00,52.19,52.26,52.18,52.25,102335.0,47.8075,47.8716,47.7983,47.8624,102335.0
2017-10-06 14:45:00,52.25,52.28,52.24,52.27,51569.0,47.8624,47.8899,47.8533,47.8807,51569.0
2017-10-06 14:50:00,52.26,52.28,52.24,52.26,85755.0,47.8716,47.8899,47.8533,47.8716,85755.0
2017-10-06 14:55:00,52.26,52.3,52.26,52.3,90108.0,47.8716,47.9082,47.8716,47.9082,90108.0
2017-10-06 15:00:00,52.3,52.3,52.24,52.25,121321.0,47.9082,47.9082,47.8533,47.8624,121321.0
2017-10-06 15:05:00,52.24,52.24,52.17,52.18,70174.0,47.8533,47.8533,47.7891,47.7983,70174.0
2017-10-06 15:10:00,52.19,52.21,52.12,52.21,95409.0,47.8075,47.8258,47.7433,47.8258,95409.0
2017-10-06 15:15:00,52.21,52.24,52.19,52.22,54081.0,47.8258,47.8533,47.8075,47.8349,54081.0
2017-10-06 15:20:00,52.21,52.22,52.17,52.21,43750.0,47.8258,47.8349,47.7891,47.8258,43750.0
2017-10-06 15:25:00,52.21,52.21,52.14,52.19,70169.0,47.8258,47.8258,47.7617,47.8075,70169.0
2017-10-06 15:30:00,52.2,52.22,52.19,52.21,97377.0,47.8166,47.8349,47.8075,47.8258,97377.0
2017-10-06 15:35:00,52.21,52.27,52.2,52.26,136675.0,47.8258,47.8807,47.8166,47.8716,136675.0
2017-10-06 15:40:00,52.25,52.26,52.23,52.25,148800.0,47.8624,47.8716,47.8441,47.8624,148800.0
2017-10-06 15:45:00,52.24,52.27,52.24,52.25,249518.0,47.8533,47.8807,47.8533,47.8624,249518.0
2017-10-06 15:50:00,52.25,52.34,52.24,52.33,359541.0,47.8624,47.9449,47.8533,47.9357,359541.0
2017-10-06 15:55:00,52.33,52.41,52.32,52.38,581959.0,47.9357,48.009,47.9265,47.9815,581959.0
2017-10-09 09:30:00,52.69,53.05,52.66,52.81,471304.0,48.2655,48.5952,48.238,48.3754,471304.0
2017-10-09 09:35:00,52.76,52.81,52.6,52.74,232018.0,48.3296,48.3754,48.183,48.3113,232018.0
2017-10-09 09:40:00,52.74,52.83,52.64,52.77,209944.0,48.3113,48.3937,48.2197,48.3388,209944.0
2017-10-09 09:45:00,52.76,52.82,52.69,52.74,140438.0,48.3296,48.3846,48.2655,48.3113,140438.0
2017-10-09 09:50:00,52.74,52.8,52.7,52.76,98906.0,48.3113,48.3662,48.2746,48.3296,98906.0
2017-10-09 09:55:00,52.76,52.78,52.6,52.61,123400.0,48.3296,48.3479,48.183,48.1922,123400.0
2017-10-09 10:00:00,52.61,52.67,52.52,52.53,160886.0,48.1922,48.2472,48.1098,48.1189,160886.0
2017-10-09 10:05:00,52.54,52.56,52.34,52.47,194751.0,48.1281,48.1464,47.9449,48.064,194751.0
2017-10-09 10:10:00,52.48,52.52,52.28,52.28,158141.0,48.0731,48.1098,47.8899,47.8899,158141.0
2017-10-09 10:15:00,52.29,52.55,52.29,52.51,157001.0,47.8991,48.1372,47.8991,48.1006,157001.0
2017-10-09 10:20:00,52.51,52.53,52.44,52.51,60212.0,48.1006,48.1189,48.0365,48.1006,60212.0
2017-10-09 10:25:00,52.52,52.56,52.46,52.46,62593.0,48.1098,48.1464,48.0548,48.0548,62593.0
2017-10-09 10:30:00,52.47,52.59,52.47,52.54,82392.0,48.064,48.1739,48.064,48.1281,82392.0
2017-10-09 10:35:00,52.55,52.59,52.47,52.53,133353.0,48.1372,48.1739,48.064,48.1189,133353.0
2017-10-09 10:40:00,52.54,52.58,52.52,52.54,59315.0,48.1281,48.1647,48.1098,48.1281,59315.0
2017-10-09 10:45:00,52.55,52.57,52.35,52.36,188600.0,48.1372,48.1556,47.954,47.9632,188600.0
2017-10-09 10:50:00,52.36,52.57,52.26,52.34,115837.0,47.9632,48.1556,47.8716,47.9449,115837.0
2017-10-09 10:55:00,52.34,52.44,52.21,52.44,133896.0,47.9449,48.0365,47.8258,48.0365,133896.0
2017-10-09 11:00:00,52.44,52.54,52.43,52.49,123272.0,48.0365,48.1281,48.0273,48.0823,123272.0
2017-10-09 11:05:00,52.49,52.49,52.38,52.4,68154.0,48.0823,48.0823,47.9815,47.9998,68154.0
2017-10-09 11:10:00,52.39,52.58,52.39,52.57,131979.0,47.9907,48.1647,47.9907,48.1556,131979.0
2017-10-09 11:15:00,52.58,52.68,52.57,52.64,70130.0,48.1647,48.2563,48.1556,48.2197,70130.0
2017-10-09 11:20:00,52.64,52.83,52.63,52.82,127726.0,48.2197,48.3937,48.2105,48.3846,127726.0
2017-10-09 11:25:00,52.83,52.83,52.69,52.72,59015.0,48.3937,48.3937,48.2655,48.293,59015.0
2017-10-09 11:30:00,52.71,52.74,52.62,52.63,40717.0,48.2838,48.3113,48.2014,48.2105,40717.0
2017-10-09 11:35:00,52.63,52.67,52.59,52.63,35638.0,48.2105,48.2472,48.1739,48.2105,35638.0
2017-10-09 11:40:00,52.62,52.74,52.6,52.69,50672.0,48.2014,48.3113,48.183,48.2655,50672.0
2017-10-09 11:45:00,52.69,52.77,52.67,52.76,51552.0,48.2655,48.3388,48.2472,48.3296,51552.0
2017-10-09 11:50:00,52.76,52.78,52.72,52.76,33276.0,48.3296,48.3479,48.293,48.3296,33276.0
2017-10-09 11:55:00,52.77,52.77,52.69,52.7,65418.0,48.3388,48.3388,48.2655,48.2746,65418.0
2017-10-09 12:00:00,52.7,52.77,52.69,52.77,52961.0,48.2746,48.3388,48.2655,48.3388,52961.0
2017-10-09 12:05:00,52.76,52.8,52.74,52.76,84403.0,48.3296,48.3662,48.3113,48.3296,84403.0
2017-10-09 12:10:00,52.75,52.78,52.74,52.76,37235.0,48.3204,48.3479,48.3113,48.3296,37235.0
2017-10-09 12:15:00,52.76,52.78,52.71,52.77,47259.0,48.3296,48.3479,48.2838,48.3388,47259.0
2017-10-09 12:20:00,52.77,52.77,52.74,52.75,53154.0,48.3388,48.3388,48.3113,48.3204,53154.0
2017-10-09 12:25:00,52.76,52.77,52.72,52.72,38764.0,48.3296,48.3388,48.293,48.293,38764.0
2017-10-09 12:30:00,52.72,52.76,52.69,52.7,32786.0,48.293,48.3296,48.2655,48.2746,32786.0
2017-10-09 12:35:00,52.69,52.69,52.57,52.59,83674.0,48.2655,48.2655,48.1556,48.1739,83674.0
2017-10-09 12:40:00,52.6,52.63,52.54,52.59,60272.0,48.183,48.2105,48.1281,48.1739,60272.0
2017-10-09 12:45:00,52.59,52.62,52.55,52.57,39082.0,48.1739,48.2014,48.1372,48.1556,39082.0
2017-10-09 12:50:00,52.58,52.61,52.56,52.59,25191.0,48.1647,48.1922,48.1464,48.1739,25191.0
2017-10-09 12:55:00,52.59,52.61,52.54,52.54,19777.0,48.1739,48.1922,48.1281,48.1281,19777.0
2017-10-09 13:00:00,52.54,52.59,52.51,52.53,31953.0,48.1281,48.1739,48.1006,48.1189,31953.0
2017-10-09 13:05:00,52.54,52.56,52.52,52.54,24508.0,48.1281,48.1464,48.1098,48.1281,24508.0
2017-10-09 13:10:00,52.54,52.55,52.5,52.54,32303.0,48.1281,48.1372,48.0914,48.1281,32303.0
2017-10-09 13:15:00,52.53,52.58,52.51,52.54,20721.0,48.1189,48.1647,48.1006,48.1281,20721.0
2017-10-09 13:20:00,52.54,52.61,52.52,52.58,38468.0,48.1281,48.1922,48.1098,48.1647,38468.0
2017-10-09 13:25:00,52.59,52.68,52.57,52.64,53313.0,48.1739,48.2563,48.1556,48.2197,53313.0
2017-10-09 13:30:00,52.64,52.66,52.53,52.57,116427.0,48.2197,48.238,48.1189,48.1556,116427.0
2017-10-09 13:35:00,52.57,52.58,52.48,52.49,43253.0,48.1556,48.1647,48.0731,48.0823,43253.0
2017-10-09 13:40:00,52.49,52.54,52.48,52.51,40646.0,48.0823,48.1281,48.0731,48.1006,40646.0
2017-10-09 13:45:00,52.51,52.51,52.44,52.45,30069.0,48.1006,48.1006,48.0365,48.0456,30069.0
2017-10-09 13:50:00,52.45,52.51,52.43,52.48,35070.0,48.0456,48.1006,48.0273,48.0731,35070.0
2017-10-09 13:55:00,52.47,52.53,52.47,52.52,34965.0,48.064,48.1189,48.064,48.1098,34965.0
2017-10-09 14:00:00,52.52,52.63,52.52,52.62,61844.0,48.1098,48.2105,48.1098,48.2014,61844.0
2017-10-09 14:05:00,52.61,52.66,52.57,52.65,65890.0,48.1922,48.238,48.1556,48.2288,65890.0
2017-10-09 14:10:00,52.65,52.67,52.62,52.64,37107.0,48.2288,48.2472,48.2014,48.2197,37107.0
2017-10-09 14:15:00,52.63,52.67,52.58,52.64,104600.0,48.2105,48.2472,48.1647,48.2197,104600.0
2017-10-09 14:20:00,52.64,52.7,52.63,52.69,134783.0,48.2197,48.2746,48.2105,48.2655,134783.0
2017-10-09 14:25:00,52.68,52.68,52.65,52.66,32641.0,48.2563,48.2563,48.2288,48.238,32641.0
2017-10-09 14:30:00,52.67,52.67,52.6,52.62,45489.0,48.2472,48.2472,48.183,48.2014,45489.0
2017-10-09 14:35:00,52.61,52.62,52.55,52.57,32554.0,48.1922,48.2014,48.1372,48.1556,32554.0
2017-10-09 14:40:00,52.57,52.59,52.54,52.56,32403.0,48.1556,48.1739,48.1281,48.1464,32403.0
2017-10-09 14:45:00,52.56,52.58,52.54,52.55,29560.0,48.1464,48.1647,48.1281,48.1372,29560.0
2017-10-09 14:50:00,52.55,52.62,52.54,52.61,57183.0,48.1372,48.2014,48.1281,48.1922,57183.0
2017-10-09 14:55:00,52.61,52.63,52.58,52.59,46060.0,48.1922,48.2105,48.1647,48.1739,46060.0
2017-10-09 15:00:00,52.59,52.61,52.52,52.53,65189.0,48.1739,48.1922,48.1098,48.1189,65189.0
2017-10-09 15:05:00,52.52,52.55,52.47,52.52,107780.0,48.1098,48.1372,48.064,48.1098,107780.0
2017-10-09 15:10:00,52.51,52.52,52.44,52.46,84958.0,48.1006,48.1098,48.0365,48.0548,84958.0
2017-10-09 15:15:00,52.46,52.49,52.44,52.47,72397.0,48.0548,48.0823,48.0365,48.064,72397.0
2017-10-09 15:20:00,52.48,52.53,52.41,52.5,102246.0,48.0731,48.1189,48.009,48.0914,102246.0
2017-10-09 15:25:00,52.5,52.56,52.49,52.53,59958.0,48.0914,48.1464,48.0823,48.1189,59958.0
2017-10-09 15:30:00,52.53,52.56,52.49,52.53,84938.0,48.1189,48.1464,48.0823,48.1189,84938.0
2017-10-09 15:35:00,52.53,52.54,52.47,52.51,83461.0,48.1189,48.1281,48.064,48.1006,83461.0
2017-10-09 15:40:00,52.51,52.55,52.47,52.54,108470.0,48.1006,48.1372,48.064,48.1281,108470.0
2017-10-09 15:45:00,52.54,52.54,52.49,52.51,85962.0,48.1281,48.1281,48.0823,48.1006,85962.0
2017-10-09 15:50:00,52.51,52.67,52.5,52.67,194504.0,48.1006,48.2472,48.0914,48.2472,194504.0
2017-10-09 15:55:00,52.66,52.69,52.64,52.68,332107.0,48.238,48.2655,48.2197,48.2563,332107.0
2017-10-10 09:30:00,53.05,53.07,52.62,52.81,313552.0,48.5952,48.6136,48.2014,48.3754,313552.0
2017-10-10 09:35:00,52.82,52.89,52.64,52.89,254963.0,48.3846,48.4487,48.2197,48.4487,254963.0
2017-10-10 09:40:00,52.88,52.9,52.48,52.49,237801.0,48.4395,48.4578,48.0731,48.0823,237801.0
2017-10-10 09:45:00,52.49,52.53,52.3,52.3,234264.0,48.0823,48.1189,47.9082,47.9082,234264.0
2017-10-10 09:50:00,52.3,52.33,52.2,52.21,130640.0,47.9082,47.9357,47.8166,47.8258,130640.0
2017-10-10 09:55:00,52.21,52.23,52.11,52.19,176013.0,47.8258,47.8441,47.7342,47.8075,176013.0
2017-10-10 10:00:00,52.18,52.33,52.06,52.31,148502.0,47.7983,47.9357,47.6884,47.9174,148502.0
2017-10-10 10:05:00,52.31,52.41,52.15,52.34,152946.0,47.9174,48.009,47.7708,47.9449,152946.0
2017-10-10 10:10:00,52.33,52.37,52.22,52.34,83883.0,47.9357,47.9724,47.8349,47.9449,83883.0
2017-10-10 10:15:00,52.34,52.34,52.2,52.25,89499.0,47.9449,47.9449,47.8166,47.8624,89499.0
2017-10-10 10:20:00,52.24,52.4,52.18,52.32,98573.0,47.8533,47.9998,47.7983,47.9265,98573.0
2017-10-10 10:25:00,52.33,52.48,52.33,52.4,98490.0,47.9357,48.0731,47.9357,47.9998,98490.0
2017-10-10 10:30:00,52.41,52.45,52.32,52.43,105571.0,48.009,48.0456,47.9265,48.0273,105571.0
2017-10-10 10:35:00,52.44,52.44,52.23,52.24,135433.0,48.0365,48.0365,47.8441,47.8533,135433.0
2017-10-10 10:40:00,52.24,52.27,52.12,52.26,81675.0,47.8533,47.8807,47.7433,47.8716,81675.0
2017-10-10 10:45:00,52.26,52.35,52.24,52.34,49833.0,47.8716,47.954,47.8533,47.9449,49833.0
2017-10-10 10:50:00,52.34,52.34,52.25,52.25,147860.0,47.9449,47.9449,47.8624,47.8624,147860.0
2017-10-10 10:55:00,52.25,52.27,52.16,52.2,56988.0,47.8624,47.8807,47.78,47.8166,56988.0
2017-10-10 11:00:00,52.2,52.26,52.17,52.2,115898.0,47.8166,47.8716,47.7891,47.8166,115898.0
2017-10-10 11:05:00,52.21,52.21,52.09,52.16,62482.0,47.8258,47.8258,47.7159,47.78,62482.0
2017-10-10 11:10:00,52.17,52.43,52.17,52.37,145022.0,47.7891,48.0273,47.7891,47.9724,145022.0
2017-10-10 11:15:00,52.36,52.44,52.32,52.41,136654.0,47.9632,48.0365,47.9265,48.009,136654.0
2017-10-10 11:20:00,52.4,52.4,52.26,52.28,65866.0,47.9998,47.9998,47.8716,47.8899,65866.0
2017-10-10 11:25:00,52.27,52.28,52.13,52.15,83145.0,47.8807,47.8899,47.7525,47.7708,83145.0
2017-10-10 11:30:00,52.15,52.22,52.15,52.2,52598.0,47.7708,47.8349,47.7708,47.8166,52598.0
2017-10-10 11:35:00,52.2,52.24,52.16,52.22,67432.0,47.8166,47.8533,47.78,47.8349,67432.0
2017-10-10 11:40:00,52.22,52.24,52.16,52.19,52399.0,47.8349,47.8533,47.78,47.8075,52399.0
2017-10-10 11:45:00,52.18,52.2,52.14,52.17,52420.0,47.7983,47.8166,47.7617,47.7891,52420.0
2017-10-10 11:50:00,52.16,52.17,52.05,52.08,85958.0,47.78,47.7891,47.6792,47.7067,85958.0
2017-10-10 11:55:00,52.09,52.09,51.93,52.01,128583.0,47.7159,47.7159,47.5693,47.6426,128583.0
2017-10-10 12:00:00,51.99,52.02,51.92,51.94,63605.0,47.6243,47.6517,47.5601,47.5785,63605.0
2017-10-10 12:05:00,51.94,52.0,51.85,51.89,98436.0,47.5785,47.6334,47.496,47.5327,98436.0
2017-10-10 12:10:00,51.88,51.92,51.82,51.86,55069.0,47.5235,47.5601,47.4685,47.5052,55069.0
2017-10-10 12:15:00,51.86,51.93,51.82,51.84,57442.0,47.5052,47.5693,47.4685,47.4869,57442.0
2017-10-10 12:20:00,51.84,51.92,51.79,51.89,70199.0,47.4869,47.5601,47.4411,47.5327,70199.0
2017-10-10 12:25:00,51.89,51.95,51.88,51.95,40228.0,47.5327,47.5876,47.5235,47.5876,40228.0
2017-10-10 12:30:00,51.95,52.03,51.93,52.02,68718.0,47.5876,47.6609,47.5693,47.6517,68718.0
2017-10-10 12:35:00,52.02,52.07,52.0,52.02,58601.0,47.6517,47.6975,47.6334,47.6517,58601.0
2017-10-10 12:40:00,52.02,52.09,52.0,52.05,53342.0,47.6517,47.7159,47.6334,47.6792,53342.0
2017-10-10 12:45:00,52.05,52.06,51.99,52.03,51237.0,47.6792,47.6884,47.6243,47.6609,51237.0
2017-10-10 12:50:00,52.04,52.07,51.97,51.97,36255.0,47.6701,47.6975,47.6059,47.6059,36255.0
2017-10-10 12:55:00,51.97,52.08,51.97,52.06,28033.0,47.6059,47.7067,47.6059,47.6884,28033.0
2017-10-10 13:00:00,52.06,52.13,52.0,52.04,75602.0,47.6884,47.7525,47.6334,47.6701,75602.0
2017-10-10 13:05:00,52.04,52.06,52.01,52.01,79806.0,47.6701,47.6884,47.6426,47.6426,79806.0
2017-10-10 13:10:00,52.02,52.24,52.01,52.23,201724.0,47.6517,47.8533,47.6426,47.8441,201724.0
2017-10-10 13:15:00,52.22,52.24,52.1,52.1,41479.0,47.8349,47.8533,47.725,47.725,41479.0
2017-10-10 13:20:00,52.1,52.11,52.04,52.04,23726.0,47.725,47.7342,47.6701,47.6701,23726.0
2017-10-10 13:25:00,52.03,52.09,52.02,52.08,48660.0,47.6609,47.7159,47.6517,47.7067,48660.0
2017-10-10 13:30:00,52.08,52.15,52.08,52.14,46352.0,47.7067,47.7708,47.7067,47.7617,46352.0
2017-10-10 13:35:00,52.14,52.21,52.1,52.18,39535.0,47.7617,47.8258,47.725,47.7983,39535.0
2017-10-10 13:40:00,52.18,52.22,52.13,52.15,45731.0,47.7983,47.8349,47.7525,47.7708,45731.0
2017-10-10 13:45:00,52.15,52.15,52.1,52.12,38247.0,47.7708,47.7708,47.725,47.7433,38247.0
2017-10-10 13:50:00,52.12,52.17,52.1,52.16,52053.0,47.7433,47.7891,47.725,47.78,52053.0
2017-10-10 13:55:00,52.17,52.19,52.15,52.16,38664.0,47.7891,47.8075,47.7708,47.78,38664.0
2017-10-10 14:00:00,52.17,52.19,52.11,52.14,34367.0,47.7891,47.8075,47.7342,47.7617,34367.0
2017-10-10 14:05:00,52.14,52.23,52.14,52.23,36083.0,47.7617,47.8441,47.7617,47.8441,36083.0
2017-10-10 14:10:00,52.22,52.24,52.17,52.22,73983.0,47.8349,47.8533,47.7891,47.8349,73983.0
2017-10-10 14:15:00,52.23,52.24,52.17,52.19,32591.0,47.8441,47.8533,47.7891,47.8075,32591.0
2017-10-10 14:20:00,52.19,52.23,52.17,52.23,44826.0,47.8075,47.8441,47.7891,47.8441,44826.0
2017-10-10 14:25:00,52.23,52.33,52.22,52.3,53305.0,47.8441,47.9357,47.8349,47.9082,53305.0
2017-10-10 14:30:00,52.3,52.38,52.29,52.36,79192.0,47.9082,47.9815,47.8991,47.9632,79192.0
2017-10-10 14:35:00,52.36,52.36,52.3,52.35,31711.0,47.9632,47.9632,47.9082,47.954,31711.0
2017-10-10 14:40:00,52.35,52.37,52.31,52.32,36209.0,47.954,47.9724,47.9174,47.9265,36209.0
2017-10-10 14:45:00,52.31,52.32,52.27,52.31,34505.0,47.9174,47.9265,47.8807,47.9174,34505.0
2017-10-10 14:50:00,52.31,52.35,52.29,52.35,95860.0,47.9174,47.954,47.8991,47.954,95860.0
2017-10-10 14:55:00,52.35,52.38,52.32,52.38,84094.0,47.954,47.9815,47.9265,47.9815,84094.0
2017-10-10 15:00:00,52.38,52.44,52.37,52.42,92639.0,47.9815,48.0365,47.9724,48.0182,92639.0
2017-10-10 15:05:00,52.42,52.5,52.41,52.48,60230.0,48.0182,48.0914,48.009,48.0731,60230.0
2017-10-10 15:10:00,52.47,52.47,52.41,52.46,71361.0,48.064,48.064,48.009,48.0548,71361.0
2017-10-10 15:15:00,52.45,52.48,52.4,52.41,60864.0,48.0456,48.0731,47.9998,48.009,60864.0
2017-10-10 15:20:00,52.41,52.54,52.41,52.51,94504.0,48.009,48.1281,48.009,48.1006,94504.0
2017-10-10 15:25:00,52.51,52.56,52.5,52.53,41121.0,48.1006,48.1464,48.0914,48.1189,41121.0
2017-10-10 15:30:00,52.53,52.54,52.49,52.52,79391.0,48.1189,48.1281,48.0823,48.1098,79391.0
2017-10-10 15:35:00,52.51,52.53,52.48,52.53,46801.0,48.1006,48.1189,48.0731,48.1189,46801.0
2017-10-10 15:40:00,52.53,52.53,52.47,52.5,66176.0,48.1189,48.1189,48.064,48.0914,66176.0
2017-10-10 15:45:00,52.49,52.51,52.46,52.51,130206.0,48.0823,48.1006,48.0548,48.1006,130206.0
2017-10-10 15:50:00,52.51,52.55,52.46,52.5,182644.0,48.1006,48.1372,48.0548,48.0914,182644.0
2017-10-10 15:55:00,52.51,52.61,52.49,52.59,322416.0,48.1006,48.1922,48.0823,48.1739,322416.0
2017-10-11 09:30:00,52.39,52.76,52.3,52.58,225748.0,47.9907,48.3296,47.9082,48.1647,225748.0
2017-10-11 09:35:00,52.6,52.79,52.53,52.64,89349.0,48.183,48.3571,48.1189,48.2197,89349.0
2017-10-11 09:40:00,52.64,52.76,52.55,52.74,147754.0,48.2197,48.3296,48.1372,48.3113,147754.0
2017-10-11 09:45:00,52.74,53.08,52.73,53.01,243160.0,48.3113,48.6227,48.3021,48.5586,243160.0
2017-10-11 09:50:00,53.02,53.03,52.78,52.79,152162.0,48.5678,48.5769,48.3479,48.3571,152162.0
2017-10-11 09:55:00,52.78,53.08,52.73,53.08,146976.0,48.3479,48.6227,48.3021,48.6227,146976.0
2017-10-11 10:00:00,53.09,53.1,52.9,52.92,61126.0,48.6319,48.6411,48.4578,48.4762,61126.0
2017-10-11 10:05:00,52.93,52.98,52.86,52.95,141319.0,48.4853,48.5311,48.4212,48.5036,141319.0
2017-10-11 10:10:00,52.94,52.95,52.77,52.81,112329.0,48.4945,48.5036,48.3388,48.3754,112329.0
2017-10-11 10:15:00,52.8,52.88,52.78,52.85,169922.0,48.3662,48.4395,48.3479,48.412,169922.0
2017-10-11 10:20:00,52.85,52.86,52.75,52.84,109503.0,48.412,48.4212,48.3204,48.4029,109503.0
2017-10-11 10:25:00,52.84,53.0,52.84,52.96,80408.0,48.4029,48.5494,48.4029,48.5128,80408.0
2017-10-11 10:30:00,52.96,52.97,52.92,52.95,54433.0,48.5128,48.522,48.4762,48.5036,54433.0
2017-10-11 10:35:00,52.96,52.98,52.83,52.83,146911.0,48.5128,48.5311,48.3937,48.3937,146911.0
2017-10-11 10:40:00,52.84,52.89,52.82,52.88,41162.0,48.4029,48.4487,48.3846,48.4395,41162.0
2017-10-11 10:45:00,52.88,52.99,52.87,52.97,31934.0,48.4395,48.5403,48.4304,48.522,31934.0
2017-10-11 10:50:00,52.97,52.99,52.86,52.88,65614.0,48.522,48.5403,48.4212,48.4395,65614.0
2017-10-11 10:55:00,52.88,52.93,52.86,52.87,97299.0,48.4395,48.4853,48.4212,48.4304,97299.0
2017-10-11 11:00:00,52.87,52.96,52.83,52.95,114303.0,48.4304,48.5128,48.3937,48.5036,114303.0
2017-10-11 11:05:00,52.95,53.02,52.93,53.02,113438.0,48.5036,48.5678,48.4853,48.5678,113438.0
2017-10-11 11:10:00,53.02,53.07,53.0,53.07,82175.0,48.5678,48.6136,48.5494,48.6136,82175.0
2017-10-11 11:15:00,53.07,53.07,52.96,52.98,244096.0,48.6136,48.6136,48.5128,48.5311,244096.0
2017-10-11 11:20:00,52.98,53.0,52.78,52.78,97908.0,48.5311,48.5494,48.3479,48.3479,97908.0
2017-10-11 11:25:00,52.79,52.81,52.7,52.72,49580.0,48.3571,48.3754,48.2746,48.293,49580.0
2017-10-11 11:30:00,52.72,52.78,52.71,52.73,40225.0,48.293,48.3479,48.2838,48.3021,40225.0
2017-10-11 11:35:00,52.74,52.77,52.71,52.75,61925.0,48.3113,48.3388,48.2838,48.3204,61925.0
2017-10-11 11:40:00,52.74,52.81,52.67,52.76,69147.0,48.3113,48.3754,48.2472,48.3296,69147.0
2017-10-11 11:45:00,52.77,52.82,52.76,52.77,39840.0,48.3388,48.3846,48.3296,48.3388,39840.0
2017-10-11 11:50:00,52.76,52.9,52.75,52.87,68225.0,48.3296,48.4578,48.3204,48.4304,68225.0
2017-10-11 11:55:00,52.86,52.9,52.83,52.85,22087.0,48.4212,48.4578,48.3937,48.412,22087.0
2017-10-11 12:00:00,52.84,52.92,52.82,52.92,26484.0,48.4029,48.4762,48.3846,48.4762,26484.0
2017-10-11 12:05:00,52.94,52.95,52.92,52.93,36217.0,48.4945,48.5036,48.4762,48.4853,36217.0
2017-10-11 12:10:00,52.93,52.93,52.91,52.92,28676.0,48.4853,48.4853,48.467,48.4762,28676.0
2017-10-11 12:15:00,52.93,52.98,52.91,52.98,26002.0,48.4853,48.5311,48.467,48.5311,26002.0
2017-10-11 12:20:00,52.97,52.97,52.92,52.96,35160.0,48.522,48.522,48.4762,48.5128,35160.0
2017-10-11 12:25:00,52.96,52.98,52.87,52.88,36617.0,48.5128,48.5311,48.4304,48.4395,36617.0
2017-10-11 12:30:00,52.87,52.88,52.82,52.82,31471.0,48.4304,48.4395,48.3846,48.3846,31471.0
2017-10-11 12:35:00,52.82,52.85,52.77,52.77,24709.0,48.3846,48.412,48.3388,48.3388,24709.0
2017-10-11 12:40:00,52.78,52.85,52.77,52.84,35456.0,48.3479,48.412,48.3388,48.4029,35456.0
2017-10-11 12:45:00,52.84,52.88,52.83,52.83,31679.0,48.4029,48.4395,48.3937,48.3937,31679.0
2017-10-11 12:50:00,52.84,52.98,52.83,52.93,100527.0,48.4029,48.5311,48.3937,48.4853,100527.0
2017-10-11 12:55:00,52.93,52.98,52.91,52.94,52586.0,48.4853,48.5311,48.467,48.4945,52586.0
2017-10-11 13:00:00,52.93,52.96,52.92,52.93,20167.0,48.4853,48.5128,48.4762,48.4853,20167.0
2017-10-11 13:05:00,52.92,52.97,52.9,52.92,68345.0,48.4762,48.522,48.4578,48.4762,68345.0
2017-10-11 13:10:00,52.92,53.02,52.92,53.0,88923.0,48.4762,48.5678,48.4762,48.5494,88923.0
2017-10-11 13:15:00,53.0,53.01,52.97,53.01,29188.0,48.5494,48.5586,48.522,48.5586,29188.0
2017-10-11 13:20:00,53.01,53.01,52.95,52.97,14632.0,48.5586,48.5586,48.5036,48.522,14632.0
2017-10-11 13:25:00,52.97,52.99,52.96,52.98,29141.0,48.522,48.5403,48.5128,48.5311,29141.0
2017-10-11 13:30:00,52.98,52.98,52.93,52.93,20765.0,48.5311,48.5311,48.4853,48.4853,20765.0
2017-10-11 13:35:00,52.93,53.0,52.92,52.98,29415.0,48.4853,48.5494,48.4762,48.5311,29415.0
2017-10-11 13:40:00,52.98,52.99,52.96,52.98,20468.0,48.5311,48.5403,48.5128,48.5311,20468.0
2017-10-11 13:45:00,52.98,52.99,52.97,52.99,17740.0,48.5311,48.5403,48.522,48.5403,17740.0
2017-10-11 13:50:00,53.0,53.05,53.0,53.02,26980.0,48.5494,48.5952,48.5494,48.5678,26980.0
2017-10-11 13:55:00,53.03,53.07,53.02,53.02,35847.0,48.5769,48.6136,48.5678,48.5678,35847.0
2017-10-11 14:00:00,53.02,53.08,53.01,53.08,46926.0,48.5678,48.6227,48.5586,48.6227,46926.0
2017-10-11 14:05:00,53.08,53.25,53.06,53.19,181704.0,48.6227,48.7785,48.6044,48.7235,181704.0
2017-10-11 14:10:00,53.19,53.27,53.15,53.26,57384.0,48.7235,48.7968,48.6869,48.7876,57384.0
2017-10-11 14:15:00,53.26,53.38,53.21,53.35,93526.0,48.7876,48.8975,48.7418,48.8701,93526.0
2017-10-11 14:20:00,53.34,53.35,53.12,53.14,112319.0,48.8609,48.8701,48.6594,48.6777,112319.0
2017-10-11 14:25:00,53.15,53.22,53.13,53.2,25137.0,48.6869,48.751,48.6685,48.7327,25137.0
2017-10-11 14:30:00,53.21,53.27,53.2,53.21,62184.0,48.7418,48.7968,48.7327,48.7418,62184.0
2017-10-11 14:35:00,53.22,53.22,53.14,53.18,58922.0,48.751,48.751,48.6777,48.7143,58922.0
2017-10-11 14:40:00,53.18,53.2,53.15,53.18,30767.0,48.7143,48.7327,48.6869,48.7143,30767.0
2017-10-11 14:45:00,53.18,53.22,53.16,53.16,37504.0,48.7143,48.751,48.696,48.696,37504.0
2017-10-11 14:50:00,53.16,53.17,53.08,53.09,49694.0,48.696,48.7052,48.6227,48.6319,49694.0
2017-10-11 14:55:00,53.1,53.15,53.1,53.12,41598.0,48.6411,48.6869,48.6411,48.6594,41598.0
2017-10-11 15:00:00,53.12,53.17,53.12,53.16,41577.0,48.6594,48.7052,48.6594,48.696,41577.0
2017-10-11 15:05:00,53.16,53.2,53.14,53.16,61772.0,48.696,48.7327,48.6777,48.696,61772.0
2017-10-11 15:10:00,53.16,53.23,53.15,53.18,73589.0,48.696,48.7601,48.6869,48.7143,73589.0
2017-10-11 15:15:00,53.18,53.2,53.12,53.16,67885.0,48.7143,48.7327,48.6594,48.696,67885.0
2017-10-11 15:20:00,53.16,53.19,53.1,53.1,51096.0,48.696,48.7235,48.6411,48.6411,51096.0
2017-10-11 15:25:00,53.1,53.12,53.07,53.09,65650.0,48.6411,48.6594,48.6136,48.6319,65650.0
2017-10-11 15:30:00,53.09,53.11,53.03,53.03,77518.0,48.6319,48.6502,48.5769,48.5769,77518.0
2017-10-11 15:35:00,53.03,53.04,52.97,53.0,73269.0,48.5769,48.5861,48.522,48.5494,73269.0
2017-10-11 15:40:00,52.99,53.07,52.99,53.03,156254.0,48.5403,48.6136,48.5403,48.5769,156254.0
2017-10-11 15:45:00,53.03,53.09,53.02,53.04,76574.0,48.5769,48.6319,48.5678,48.5861,76574.0
2017-10-11 15:50:00,53.05,53.15,53.04,53.08,160511.0,48.5952,48.6869,48.5861,48.6227,160511.0
2017-10-11 15:55:00,53.07,53.23,53.07,53.22,540843.0,48.6136,48.7601,48.6136,48.751,540843.0
2017-10-12 09:30:00,53.19,53.46,53.04,53.35,281072.0,48.7235,48.9708,48.5861,48.8701,281072.0
2017-10-12 09:35:00,53.36,53.41,53.17,53.37,194227.0,48.8792,48.925,48.7052,48.8884,194227.0
2017-10-12 09:40:00,53.37,53.39,53.24,53.29,132998.0,48.8884,48.9067,48.7693,48.8151,132998.0
2017-10-12 09:45:00,53.29,53.64,53.21,53.54,169439.0,48.8151,49.1357,48.7418,49.0441,169439.0
2017-10-12 09:50:00,53.55,53.61,53.47,53.52,93023.0,49.0533,49.1082,48.98,49.0258,93023.0
2017-10-12 09:55:00,53.53,53.57,53.41,53.46,101653.0,49.0349,49.0716,48.925,48.9708,101653.0
2017-10-12 10:00:00,53.47,53.5,53.29,53.5,136877.0,48.98,49.0075,48.8151,49.0075,136877.0
2017-10-12 10:05:00,53.5,53.53,53.31,53.32,75376.0,49.0075,49.0349,48.8334,48.8426,75376.0
2017-10-12 10:10:00,53.31,53.39,53.28,53.36,171735.0,48.8334,48.9067,48.8059,48.8792,171735.0
2017-10-12 10:15:00,53.36,53.53,53.35,53.49,97778.0,48.8792,49.0349,48.8701,48.9983,97778.0
2017-10-12 10:20:00,53.49,53.53,53.45,53.47,98120.0,48.9983,49.0349,48.9617,48.98,98120.0
2017-10-12 10:25:00,53.47,53.47,53.35,53.37,62574.0,48.98,48.98,48.8701,48.8884,62574.0
2017-10-12 10:30:00,53.36,53.65,53.34,53.63,243613.0,48.8792,49.1449,48.8609,49.1265,243613.0
2017-10-12 10:35:00,53.64,53.76,53.51,53.53,284996.0,49.1357,49.2456,49.0166,49.0349,284996.0
2017-10-12 10:40:00,53.52,53.65,53.52,53.64,178390.0,49.0258,49.1449,49.0258,49.1357,178390.0
2017-10-12 10:45:00,53.64,53.74,53.6,53.73,75481.0,49.1357,49.2273,49.0991,49.2181,75481.0
2017-10-12 10:50:00,53.73,53.78,53.66,53.68,139300.0,49.2181,49.2639,49.154,49.1723,139300.0
2017-10-12 10:55:00,53.68,53.68,53.45,53.48,154951.0,49.1723,49.1723,48.9617,48.9891,154951.0
2017-10-12 11:00:00,53.47,53.55,53.43,53.52,72170.0,48.98,49.0533,48.9433,49.0258,72170.0
2017-10-12 11:05:00,53.53,53.58,53.5,53.55,66542.0,49.0349,49.0807,49.0075,49.0533,66542.0
2017-10-12 11:10:00,53.56,53.62,53.56,53.6,55299.0,49.0624,49.1174,49.0624,49.0991,55299.0
2017-10-12 11:15:00,53.59,53.6,53.51,53.51,60578.0,49.0899,49.0991,49.0166,49.0166,60578.0
2017-10-12 11:20:00,53.51,53.57,53.42,53.57,110857.0,49.0166,49.0716,48.9342,49.0716,110857.0
2017-10-12 11:25:00,53.58,53.58,53.53,53.55,56998.0,49.0807,49.0807,49.0349,49.0533,56998.0
2017-10-12 11:30:00,53.55,53.56,53.49,53.52,54005.0,49.0533,49.0624,48.9983,49.0258,54005.0
2017-10-12 11:35:00,53.52,53.52,53.45,53.48,55706.0,49.0258,49.0258,48.9617,48.9891,55706.0
2017-10-12 11:40:00,53.48,53.49,53.44,53.45,53367.0,48.9891,48.9983,48.9525,48.9617,53367.0
2017-10-12 11:45:00,53.45,53.47,53.41,53.42,118704.0,48.9617,48.98,48.925,48.9342,118704.0
2017-10-12 11:50:00,53.42,53.52,53.41,53.45,45326.0,48.9342,49.0258,48.925,48.9617,45326.0
2017-10-12 11:55:00,53.44,53.46,53.42,53.44,42295.0,48.9525,48.9708,48.9342,48.9525,42295.0
2017-10-12 12:00:00,53.44,53.56,53.43,53.55,84879.0,48.9525,49.0624,48.9433,49.0533,84879.0
2017-10-12 12:05:00,53.55,53.67,53.55,53.61,114299.0,49.0533,49.1632,49.0533,49.1082,114299.0
2017-10-12 12:10:00,53.61,53.63,53.54,53.59,92865.0,49.1082,49.1265,49.0441,49.0899,92865.0
2017-10-12 12:15:00,53.59,53.65,53.57,53.64,80693.0,49.0899,49.1449,49.0716,49.1357,80693.0
2017-10-12 12:20:00,53.64,53.67,53.63,53.64,43405.0,49.1357,49.1632,49.1265,49.1357,43405.0
2017-10-12 12:25:00,53.65,53.73,53.63,53.73,71510.0,49.1449,49.2181,49.1265,49.2181,71510.0
2017-10-12 12:30:00,53.72,53.93,53.7,53.89,631440.0,49.209,49.4014,49.1907,49.3647,631440.0
2017-10-12 12:35:00,53.9,53.97,53.88,53.96,245290.0,49.3739,49.438,49.3556,49.4288,245290.0
2017-10-12 12:40:00,53.96,54.13,53.95,54.04,407128.0,49.4288,49.5846,49.4197,49.5021,407128.0
2017-10-12 12:45:00,54.05,54.06,53.9,53.91,152496.0,49.5113,49.5204,49.3739,49.383,152496.0
2017-10-12 12:50:00,53.91,53.93,53.81,53.83,138626.0,49.383,49.4014,49.2914,49.3098,138626.0
2017-10-12 12:55:00,53.83,53.85,53.79,53.8,211683.0,49.3098,49.3281,49.2731,49.2823,211683.0
2017-10-12 13:00:00,53.81,53.85,53.71,53.84,278551.0,49.2914,49.3281,49.1998,49.3189,278551.0
2017-10-12 13:05:00,53.84,53.85,53.81,53.85,46356.0,49.3189,49.3281,49.2914,49.3281,46356.0
2017-10-12 13:10:00,53.84,53.9,53.78,53.88,69849.0,49.3189,49.3739,49.2639,49.3556,69849.0
2017-10-12 13:15:00,53.88,54.01,53.88,53.96,164489.0,49.3556,49.4746,49.3556,49.4288,164489.0
2017-10-12 13:20:00,53.96,53.98,53.88,53.91,60255.0,49.4288,49.4472,49.3556,49.383,60255.0
2017-10-12 13:25:00,53.91,53.94,53.84,53.87,60636.0,49.383,49.4105,49.3189,49.3464,60636.0
2017-10-12 13:30:00,53.87,53.93,53.84,53.88,85158.0,49.3464,49.4014,49.3189,49.3556,85158.0
2017-10-12 13:35:00,53.87,53.93,53.87,53.92,52661.0,49.3464,49.4014,49.3464,49.3922,52661.0
2017-10-12 13:40:00,53.92,53.97,53.89,53.91,127304.0,49.3922,49.438,49.3647,49.383,127304.0
2017-10-12 13:45:00,53.91,53.96,53.86,53.93,135386.0,49.383,49.4288,49.3372,49.4014,135386.0
2017-10-12 13:50:00,53.93,53.96,53.81,53.83,184658.0,49.4014,49.4288,49.2914,49.3098,184658.0
2017-10-12 13:55:00,53.83,53.85,53.81,53.84,69596.0,49.3098,49.3281,49.2914,49.3189,69596.0
2017-10-12 14:00:00,53.84,53.96,53.82,53.96,336751.0,49.3189,49.4288,49.3006,49.4288,336751.0
2017-10-12 14:05:00,53.96,53.99,53.85,53.86,104949.0,49.4288,49.4563,49.3281,49.3372,104949.0
2017-10-12 14:10:00,53.85,54.03,53.83,53.99,579991.0,49.3281,49.493,49.3098,49.4563,579991.0
2017-10-12 14:15:00,53.99,54.01,53.86,53.86,292020.0,49.4563,49.4746,49.3372,49.3372,292020.0
2017-10-12 14:20:00,53.85,53.93,53.84,53.85,157008.0,49.3281,49.4014,49.3189,49.3281,157008.0
2017-10-12 14:25:00,53.84,53.85,53.78,53.84,102625.0,49.3189,49.3281,49.2639,49.3189,102625.0
2017-10-12 14:30:00,53.84,53.84,53.76,53.8,38676.0,49.3189,49.3189,49.2456,49.2823,38676.0
2017-10-12 14:35:00,53.79,53.81,53.74,53.8,102573.0,49.2731,49.2914,49.2273,49.2823,102573.0
2017-10-12 14:40:00,53.8,53.8,53.64,53.64,128964.0,49.2823,49.2823,49.1357,49.1357,128964.0
2017-10-12 14:45:00,53.65,53.68,53.58,53.58,84208.0,49.1449,49.1723,49.0807,49.0807,84208.0
2017-10-12 14:50:00,53.58,53.61,53.34,53.38,180883.0,49.0807,49.1082,48.8609,48.8975,180883.0
2017-10-12 14:55:00,53.37,53.42,53.33,53.38,117438.0,48.8884,48.9342,48.8517,48.8975,117438.0
2017-10-12 15:00:00,53.39,53.47,53.38,53.38,101335.0,48.9067,48.98,48.8975,48.8975,101335.0
2017-10-12 15:05:00,53.39,53.44,53.37,53.37,106050.0,48.9067,48.9525,48.8884,48.8884,106050.0
2017-10-12 15:10:00,53.38,53.4,53.35,53.39,103853.0,48.8975,48.9159,48.8701,48.9067,103853.0
2017-10-12 15:15:00,53.4,53.4,53.35,53.39,88069.0,48.9159,48.9159,48.8701,48.9067,88069.0
2017-10-12 15:20:00,53.39,53.4,53.34,53.37,118999.0,48.9067,48.9159,48.8609,48.8884,118999.0
2017-10-12 15:25:00,53.37,53.41,53.35,53.41,121487.0,48.8884,48.925,48.8701,48.925,121487.0
2017-10-12 15:30:00,53.4,53.41,53.26,53.26,203208.0,48.9159,48.925,48.7876,48.7876,203208.0
2017-10-12 15:35:00,53.26,53.35,53.26,53.28,93076.0,48.7876,48.8701,48.7876,48.8059,93076.0
2017-10-12 15:40:00,53.27,53.37,53.27,53.35,143182.0,48.7968,48.8884,48.7968,48.8701,143182.0
2017-10-12 15:45:00,53.36,53.37,53.31,53.33,135841.0,48.8792,48.8884,48.8334,48.8517,135841.0
2017-10-12 15:50:00,53.33,53.34,53.22,53.28,348803.0,48.8517,48.8609,48.751,48.8059,348803.0
2017-10-12 15:55:00,53.28,53.32,53.25,53.31,372733.0,48.8059,48.8426,48.7785,48.8334,372733.0
2017-10-13 09:30:00,53.53,53.83,53.43,53.55,477715.0,49.0349,49.3098,48.9433,49.0533,477715.0
2017-10-13 09:35:00,53.53,53.55,53.23,53.3,179371.0,49.0349,49.0533,48.7601,48.8243,179371.0
2017-10-13 09:40:00,53.3,53.41,53.26,53.4,376087.0,48.8243,48.925,48.7876,48.9159,376087.0
2017-10-13 09:45:00,53.4,53.85,53.33,53.83,137170.0,48.9159,49.3281,48.8517,49.3098,137170.0
2017-10-13 09:50:00,53.83,53.84,53.65,53.67,171148.0,49.3098,49.3189,49.1449,49.1632,171148.0
2017-10-13 09:55:00,53.66,53.7,53.56,53.61,225800.0,49.154,49.1907,49.0624,49.1082,225800.0
2017-10-13 10:00:00,53.61,53.87,53.59,53.86,238966.0,49.1082,49.3464,49.0899,49.3372,238966.0
2017-10-13 10:05:00,53.86,53.95,53.78,53.82,115036.0,49.3372,49.4197,49.2639,49.3006,115036.0
2017-10-13 10:10:00,53.83,53.83,53.63,53.63,60783.0,49.3098,49.3098,49.1265,49.1265,60783.0
2017-10-13 10:15:00,53.64,53.79,53.64,53.73,61879.0,49.1357,49.2731,49.1357,49.2181,61879.0
2017-10-13 10:20:00,53.73,53.8,53.7,53.77,92997.0,49.2181,49.2823,49.1907,49.2548,92997.0
2017-10-13 10:25:00,53.78,53.8,53.68,53.73,78132.0,49.2639,49.2823,49.1723,49.2181,78132.0
2017-10-13 10:30:00,53.74,53.87,53.69,53.87,57788.0,49.2273,49.3464,49.1815,49.3464,57788.0
2017-10-13 10:35:00,53.87,53.91,53.81,53.82,65585.0,49.3464,49.383,49.2914,49.3006,65585.0
2017-10-13 10:40:00,53.82,53.85,53.66,53.67,107404.0,49.3006,49.3281,49.154,49.1632,107404.0
2017-10-13 10:45:00,53.67,53.75,53.63,53.65,84943.0,49.1632,49.2365,49.1265,49.1449,84943.0
2017-10-13 10:50:00,53.65,53.7,53.62,53.69,252961.0,49.1449,49.1907,49.1174,49.1815,252961.0
2017-10-13 10:55:00,53.69,53.75,53.65,53.66,154077.0,49.1815,49.2365,49.1449,49.154,154077.0
2017-10-13 11:00:00,53.67,53.73,53.66,53.71,56870.0,49.1632,49.2181,49.154,49.1998,56870.0
2017-10-13 11:05:00,53.72,53.72,53.65,53.68,62210.0,49.209,49.209,49.1449,49.1723,62210.0
2017-10-13 11:10:00,53.66,53.79,53.66,53.78,75049.0,49.154,49.2731,49.154,49.2639,75049.0
2017-10-13 11:15:00,53.78,53.79,53.75,53.77,52956.0,49.2639,49.2731,49.2365,49.2548,52956.0
2017-10-13 11:20:00,53.77,53.9,53.76,53.89,150702.0,49.2548,49.3739,49.2456,49.3647,150702.0
2017-10-13 11:25:00,53.9,54.03,53.89,53.91,312887.0,49.3739,49.493,49.3647,49.383,312887.0
2017-10-13 11:30:00,53.92,53.94,53.78,53.84,116842.0,49.3922,49.4105,49.2639,49.3189,116842.0
2017-10-13 11:35:00,53.85,53.93,53.83,53.87,43682.0,49.3281,49.4014,49.3098,49.3464,43682.0
2017-10-13 11:40:00,53.87,53.96,53.86,53.95,39950.0,49.3464,49.4288,49.3372,49.4197,39950.0
2017-10-13 11:45:00,53.95,53.98,53.91,53.97,58190.0,49.4197,49.4472,49.383,49.438,58190.0
2017-10-13 11:50:00,53.97,53.98,53.93,53.96,62217.0,49.438,49.4472,49.4014,49.4288,62217.0
2017-10-13 11:55:00,53.95,53.98,53.94,53.97,144248.0,49.4197,49.4472,49.4105,49.438,144248.0
2017-10-13 12:00:00,53.98,54.0,53.92,53.93,128555.0,49.4472,49.4655,49.3922,49.4014,128555.0
2017-10-13 12:05:00,53.92,54.01,53.92,53.93,80690.0,49.3922,49.4746,49.3922,49.4014,80690.0
2017-10-13 12:10:00,53.93,53.94,53.87,53.88,112991.0,49.4014,49.4105,49.3464,49.3556,112991.0
2017-10-13 12:15:00,53.88,53.89,53.8,53.87,85313.0,49.3556,49.3647,49.2823,49.3464,85313.0
2017-10-13 12:20:00,53.87,53.89,53.84,53.87,80100.0,49.3464,49.3647,49.3189,49.3464,80100.0
2017-10-13 12:25:00,53.88,53.91,53.86,53.87,26934.0,49.3556,49.383,49.3372,49.3464,26934.0
2017-10-13 12:30:00,53.86,53.89,53.85,53.88,71348.0,49.3372,49.3647,49.3281,49.3556,71348.0
2017-10-13 12:35:00,53.87,53.88,53.78,53.79,82553.0,49.3464,49.3556,49.2639,49.2731,82553.0
2017-10-13 12:40:00,53.78,53.83,53.76,53.8,48278.0,49.2639,49.3098,49.2456,49.2823,48278.0
2017-10-13 12:45:00,53.81,53.83,53.78,53.79,62008.0,49.2914,49.3098,49.2639,49.2731,62008.0
2017-10-13 12:50:00,53.8,53.82,53.78,53.81,38862.0,49.2823,49.3006,49.2639,49.2914,38862.0
2017-10-13 12:55:00,53.81,53.82,53.75,53.79,41458.0,49.2914,49.3006,49.2365,49.2731,41458.0
2017-10-13 13:00:00,53.78,53.8,53.76,53.78,70501.0,49.2639,49.2823,49.2456,49.2639,70501.0
2017-10-13 13:05:00,53.78,53.82,53.76,53.78,73313.0,49.2639,49.3006,49.2456,49.2639,73313.0
2017-10-13 13:10:00,53.79,53.8,53.76,53.77,29045.0,49.2731,49.2823,49.2456,49.2548,29045.0
2017-10-13 13:15:00,53.77,53.85,53.75,53.85,70747.0,49.2548,49.3281,49.2365,49.3281,70747.0
2017-10-13 13:20:00,53.85,53.92,53.81,53.9,69537.0,49.3281,49.3922,49.2914,49.3739,69537.0
2017-10-13 13:25:00,53.9,53.93,53.88,53.92,43654.0,49.3739,49.4014,49.3556,49.3922,43654.0
2017-10-13 13:30:00,53.91,53.92,53.86,53.87,38633.0,49.383,49.3922,49.3372,49.3464,38633.0
2017-10-13 13:35:00,53.86,53.89,53.85,53.88,64971.0,49.3372,49.3647,49.3281,49.3556,64971.0
2017-10-13 13:40:00,53.88,53.94,53.87,53.93,64476.0,49.3556,49.4105,49.3464,49.4014,64476.0
2017-10-13 13:45:00,53.94,53.98,53.88,53.89,132716.0,49.4105,49.4472,49.3556,49.3647,132716.0
2017-10-13 13:50:00,53.89,53.93,53.88,53.9,77564.0,49.3647,49.4014,49.3556,49.3739,77564.0
2017-10-13 13:55:00,53.9,53.91,53.83,53.85,75166.0,49.3739,49.383,49.3098,49.3281,75166.0
2017-10-13 14:00:00,53.85,53.88,53.85,53.88,75710.0,49.3281,49.3556,49.3281,49.3556,75710.0
2017-10-13 14:05:00,53.88,53.88,53.84,53.86,61551.0,49.3556,49.3556,49.3189,49.3372,61551.0
2017-10-13 14:10:00,53.85,54.05,53.83,54.04,125150.0,49.3281,49.5113,49.3098,49.5021,125150.0
2017-10-13 14:15:00,54.04,54.04,53.9,53.94,58525.0,49.5021,49.5021,49.3739,49.4105,58525.0
2017-10-13 14:20:00,53.93,54.0,53.92,54.0,55206.0,49.4014,49.4655,49.3922,49.4655,55206.0
2017-10-13 14:25:00,54.0,54.04,53.96,54.02,68881.0,49.4655,49.5021,49.4288,49.4838,68881.0
2017-10-13 14:30:00,54.02,54.02,53.99,54.02,88807.0,49.4838,49.4838,49.4563,49.4838,88807.0
2017-10-13 14:35:00,54.02,54.02,53.95,53.95,43998.0,49.4838,49.4838,49.4197,49.4197,43998.0
2017-10-13 14:40:00,53.95,53.97,53.91,53.96,68047.0,49.4197,49.438,49.383,49.4288,68047.0
2017-10-13 14:45:00,53.95,53.98,53.91,53.91,90984.0,49.4197,49.4472,49.383,49.383,90984.0
2017-10-13 14:50:00,53.91,53.97,53.89,53.9,90148.0,49.383,49.438,49.3647,49.3739,90148.0
2017-10-13 14:55:00,53.9,53.92,53.89,53.91,55523.0,49.3739,49.3922,49.3647,49.383,55523.0
2017-10-13 15:00:00,53.91,53.96,53.85,53.96,81342.0,49.383,49.4288,49.3281,49.4288,81342.0
2017-10-13 15:05:00,53.96,53.99,53.93,53.94,59471.0,49.4288,49.4563,49.4014,49.4105,59471.0
2017-10-13 15:10:00,53.95,53.99,53.93,53.97,53173.0,49.4197,49.4563,49.4014,49.438,53173.0
2017-10-13 15:15:00,53.98,54.0,53.95,53.97,59840.0,49.4472,49.4655,49.4197,49.438,59840.0
2017-10-13 15:20:00,53.97,53.99,53.93,53.98,119349.0,49.438,49.4563,49.4014,49.4472,119349.0
2017-10-13 15:25:00,53.98,53.99,53.95,53.97,49456.0,49.4472,49.4563,49.4197,49.438,49456.0
2017-10-13 15:30:00,53.97,54.01,53.94,53.96,78352.0,49.438,49.4746,49.4105,49.4288,78352.0
2017-10-13 15:35:00,53.96,53.97,53.94,53.95,79491.0,49.4288,49.438,49.4105,49.4197,79491.0
2017-10-13 15:40:00,53.95,53.97,53.92,53.94,172962.0,49.4197,49.438,49.3922,49.4105,172962.0
2017-10-13 15:45:00,53.95,53.98,53.93,53.96,222013.0,49.4197,49.4472,49.4014,49.4288,222013.0
2017-10-13 15:50:00,53.96,53.96,53.89,53.9,176574.0,49.4288,49.4288,49.3647,49.3739,176574.0
2017-10-13 15:55:00,53.91,53.95,53.89,53.95,372496.0,49.383,49.4197,49.3647,49.4197,372496.0
2017-10-16 09:30:00,54.28,54.7,54.28,54.49,466313.0,49.722,50.1067,49.722,49.9143,466313.0
2017-10-16 09:35:00,54.49,54.59,54.4,54.55,239987.0,49.9143,50.0059,49.8319,49.9693,239987.0
2017-10-16 09:40:00,54.54,54.55,54.32,54.37,297551.0,49.9601,49.9693,49.7586,49.8044,297551.0
2017-10-16 09:45:00,54.39,54.48,54.36,54.48,159858.0,49.8227,49.9052,49.7952,49.9052,159858.0
2017-10-16 09:50:00,54.48,54.57,54.38,54.41,141489.0,49.9052,49.9876,49.8136,49.841,141489.0
2017-10-16 09:55:00,54.41,54.52,54.4,54.52,85860.0,49.841,49.9418,49.8319,49.9418,85860.0
2017-10-16 10:00:00,54.51,54.74,54.51,54.73,194693.0,49.9326,50.1433,49.9326,50.1342,194693.0
2017-10-16 10:05:00,54.73,54.77,54.6,54.6,216946.0,50.1342,50.1708,50.0151,50.0151,216946.0
2017-10-16 10:10:00,54.6,54.61,54.51,54.58,148180.0,50.0151,50.0243,49.9326,49.9968,148180.0
2017-10-16 10:15:00,54.57,54.73,54.56,54.61,145257.0,49.9876,50.1342,49.9785,50.0243,145257.0
2017-10-16 10:20:00,54.62,54.62,54.51,54.56,136250.0,50.0334,50.0334,49.9326,49.9785,136250.0
2017-10-16 10:25:00,54.57,54.62,54.52,54.57,66578.0,49.9876,50.0334,49.9418,49.9876,66578.0
2017-10-16 10:30:00,54.57,54.57,54.48,54.56,102609.0,49.9876,49.9876,49.9052,49.9785,102609.0
2017-10-16 10:35:00,54.55,54.59,54.42,54.42,129534.0,49.9693,50.0059,49.8502,49.8502,129534.0
2017-10-16 10:40:00,54.43,54.52,54.39,54.5,107760.0,49.8594,49.9418,49.8227,49.9235,107760.0
2017-10-16 10:45:00,54.5,54.55,54.46,54.55,109263.0,49.9235,49.9693,49.8868,49.9693,109263.0
2017-10-16 10:50:00,54.54,54.68,54.53,54.66,118497.0,49.9601,50.0884,49.951,50.0701,118497.0
2017-10-16 10:55:00,54.66,54.66,54.53,54.57,73763.0,50.0701,50.0701,49.951,49.9876,73763.0
2017-10-16 11:00:00,54.57,54.67,54.56,54.67,59991.0,49.9876,50.0792,49.9785,50.0792,59991.0
2017-10-16 11:05:00,54.66,54.7,54.59,54.61,60512.0,50.0701,50.1067,50.0059,50.0243,60512.0
2017-10-16 11:10:00,54.61,54.65,54.59,54.62,71654.0,50.0243,50.0609,50.0059,50.0334,71654.0
2017-10-16 11:15:00,54.63,54.64,54.53,54.57,94639.0,50.0426,50.0517,49.951,49.9876,94639.0
2017-10-16 11:20:00,54.57,54.69,54.54,54.66,97751.0,49.9876,50.0975,49.9601,50.0701,97751.0
2017-10-16 11:25:00,54.66,54.66,54.58,54.63,41590.0,50.0701,50.0701,49.9968,50.0426,41590.0
2017-10-16 11:30:00,54.62,54.68,54.62,54.67,51522.0,50.0334,50.0884,50.0334,50.0792,51522.0
2017-10-16 11:35:00,54.67,54.71,54.65,54.71,59131.0,50.0792,50.1159,50.0609,50.1159,59131.0
2017-10-16 11:40:00,54.71,54.75,54.7,54.73,57123.0,50.1159,50.1525,50.1067,50.1342,57123.0
2017-10-16 11:45:00,54.73,54.8,54.7,54.77,70325.0,50.1342,50.1983,50.1067,50.1708,70325.0
2017-10-16 11:50:00,54.78,54.8,54.76,54.78,107329.0,50.18,50.1983,50.1617,50.18,107329.0
2017-10-16 11:55:00,54.77,54.78,54.73,54.75,37570.0,50.1708,50.18,50.1342,50.1525,37570.0
2017-10-16 12:00:00,54.75,54.76,54.63,54.65,84926.0,50.1525,50.1617,50.0426,50.0609,84926.0
2017-10-16 12:05:00,54.64,54.65,54.55,54.55,96038.0,50.0517,50.0609,49.9693,49.9693,96038.0
2017-10-16 12:10:00,54.55,54.59,54.51,54.52,91716.0,49.9693,50.0059,49.9326,49.9418,91716.0
2017-10-16 12:15:00,54.51,54.52,54.42,54.46,164405.0,49.9326,49.9418,49.8502,49.8868,164405.0
2017-10-16 12:20:00,54.47,54.61,54.46,54.58,141575.0,49.896,50.0243,49.8868,49.9968,141575.0
2017-10-16 12:25:00,54.57,54.62,54.55,54.62,40037.0,49.9876,50.0334,49.9693,50.0334,40037.0
2017-10-16 12:30:00,54.62,54.72,54.61,54.72,63858.0,50.0334,50.125,50.0243,50.125,63858.0
2017-10-16 12:35:00,54.71,54.74,54.66,54.73,76578.0,50.1159,50.1433,50.0701,50.1342,76578.0
2017-10-16 12:40:00,54.74,54.77,54.67,54.7,52121.0,50.1433,50.1708,50.0792,50.1067,52121.0
2017-10-16 12:45:00,54.7,54.74,54.69,54.72,57347.0,50.1067,50.1433,50.0975,50.125,57347.0
2017-10-16 12:50:00,54.72,54.74,54.64,54.69,67679.0,50.125,50.1433,50.0517,50.0975,67679.0
2017-10-16 12:55:00,54.69,54.7,54.61,54.61,55513.0,50.0975,50.1067,50.0243,50.0243,55513.0
2017-10-16 13:00:00,54.61,54.65,54.59,54.64,74113.0,50.0243,50.0609,50.0059,50.0517,74113.0
2017-10-16 13:05:00,54.64,54.69,54.63,54.69,38880.0,50.0517,50.0975,50.0426,50.0975,38880.0
2017-10-16 13:10:00,54.7,54.74,54.68,54.74,54874.0,50.1067,50.1433,50.0884,50.1433,54874.0
2017-10-16 13:15:00,54.75,54.79,54.75,54.79,51567.0,50.1525,50.1891,50.1525,50.1891,51567.0
2017-10-16 13:20:00,54.8,54.81,54.74,54.8,58398.0,50.1983,50.2075,50.1433,50.1983,58398.0
2017-10-16 13:25:00,54.8,54.85,54.79,54.85,48943.0,50.1983,50.2441,50.1891,50.2441,48943.0
2017-10-16 13:30:00,54.85,54.9,54.83,54.89,90783.0,50.2441,50.2899,50.2258,50.2807,90783.0
2017-10-16 13:35:00,54.89,54.89,54.83,54.84,97896.0,50.2807,50.2807,50.2258,50.2349,97896.0
2017-10-16 13:40:00,54.84,54.84,54.79,54.8,74177.0,50.2349,50.2349,50.1891,50.1983,74177.0
2017-10-16 13:45:00,54.8,54.8,54.73,54.79,56958.0,50.1983,50.1983,50.1342,50.1891,56958.0
2017-10-16 13:50:00,54.78,54.83,54.75,54.83,74508.0,50.18,50.2258,50.1525,50.2258,74508.0
2017-10-16 13:55:00,54.83,54.83,54.74,54.79,49090.0,50.2258,50.2258,50.1433,50.1891,49090.0
2017-10-16 14:00:00,54.79,54.89,54.78,54.83,50905.0,50.1891,50.2807,50.18,50.2258,50905.0
2017-10-16 14:05:00,54.83,54.85,54.77,54.77,57579.0,50.2258,50.2441,50.1708,50.1708,57579.0
2017-10-16 14:10:00,54.77,54.83,54.76,54.77,60567.0,50.1708,50.2258,50.1617,50.1708,60567.0
2017-10-16 14:15:00,54.77,54.8,54.73,54.75,50847.0,50.1708,50.1983,50.1342,50.1525,50847.0
2017-10-16 14:20:00,54.75,54.81,54.75,54.79,68351.0,50.1525,50.2075,50.1525,50.1891,68351.0
2017-10-16 14:25:00,54.79,54.79,54.74,54.77,46991.0,50.1891,50.1891,50.1433,50.1708,46991.0
2017-10-16 14:30:00,54.76,54.77,54.74,54.77,40048.0,50.1617,50.1708,50.1433,50.1708,40048.0
2017-10-16 14:35:00,54.76,54.76,54.72,54.73,51883.0,50.1617,50.1617,50.125,50.1342,51883.0
2017-10-16 14:40:00,54.73,54.89,54.73,54.88,132026.0,50.1342,50.2807,50.1342,50.2716,132026.0
2017-10-16 14:45:00,54.89,54.92,54.86,54.89,78467.0,50.2807,50.3082,50.2533,50.2807,78467.0
2017-10-16 14:50:00,54.89,54.95,54.89,54.91,124034.0,50.2807,50.3357,50.2807,50.2991,124034.0
2017-10-16 14:55:00,54.92,54.98,54.9,54.98,110166.0,50.3082,50.3632,50.2899,50.3632,110166.0
2017-10-16 15:00:00,54.98,54.99,54.93,54.96,107403.0,50.3632,50.3723,50.3174,50.3449,107403.0
2017-10-16 15:05:00,54.96,55.0,54.95,54.98,163333.0,50.3449,50.3815,50.3357,50.3632,163333.0
2017-10-16 15:10:00,54.98,55.05,54.97,55.05,194662.0,50.3632,50.4273,50.354,50.4273,194662.0
2017-10-16 15:15:00,55.04,55.07,55.01,55.02,95585.0,50.4181,50.4456,50.3907,50.3998,95585.0
2017-10-16 15:20:00,55.02,55.02,54.99,55.0,152532.0,50.3998,50.3998,50.3723,50.3815,152532.0
2017-10-16 15:25:00,55.0,55.02,54.97,55.01,82161.0,50.3815,50.3998,50.354,50.3907,82161.0
2017-10-16 15:30:00,55.01,55.09,55.0,55.08,142394.0,50.3907,50.4639,50.3815,50.4548,142394.0
2017-10-16 15:35:00,55.08,55.08,55.01,55.01,132570.0,50.4548,50.4548,50.3907,50.3907,132570.0
2017-10-16 15:40:00,55.01,55.03,54.97,54.98,202952.0,50.3907,50.409,50.354,50.3632,202952.0
2017-10-16 15:45:00,54.98,55.05,54.96,55.0,323543.0,50.3632,50.4273,50.3449,50.3815,323543.0
2017-10-16 15:50:00,55.0,55.05,55.0,55.0,258576.0,50.3815,50.4273,50.3815,50.3815,258576.0
2017-10-16 15:55:00,55.01,55.05,54.99,55.05,329433.0,50.3907,50.4273,50.3723,50.4273,329433.0
2017-10-17 09:30:00,54.97,55.28,54.42,54.5,554426.0,50.354,50.638,49.8502,49.9235,554426.0
2017-10-17 09:35:00,54.51,54.56,54.28,54.45,393388.0,49.9326,49.9785,49.722,49.8777,393388.0
2017-10-17 09:40:00,54.45,54.78,54.38,54.72,332931.0,49.8777,50.18,49.8136,50.125,332931.0
2017-10-17 09:45:00,54.73,54.8,54.7,54.79,147139.0,50.1342,50.1983,50.1067,50.1891,147139.0
2017-10-17 09:50:00,54.78,54.79,54.58,54.68,130736.0,50.18,50.1891,49.9968,50.0884,130736.0
2017-10-17 09:55:00,54.67,54.67,54.5,54.62,121770.0,50.0792,50.0792,49.9235,50.0334,121770.0
2017-10-17 10:00:00,54.61,54.72,54.54,54.72,91400.0,50.0243,50.125,49.9601,50.125,91400.0
2017-10-17 10:05:00,54.73,54.75,54.67,54.73,155013.0,50.1342,50.1525,50.0792,50.1342,155013.0
2017-10-17 10:10:00,54.73,54.73,54.67,54.72,105946.0,50.1342,50.1342,50.0792,50.125,105946.0
2017-10-17 10:15:00,54.72,54.87,54.7,54.79,184123.0,50.125,50.2624,50.1067,50.1891,184123.0
2017-10-17 10:20:00,54.8,54.89,54.69,54.69,141299.0,50.1983,50.2807,50.0975,50.0975,141299.0
2017-10-17 10:25:00,54.7,54.76,54.57,54.59,208580.0,50.1067,50.1617,49.9876,50.0059,208580.0
2017-10-17 10:30:00,54.59,54.68,54.59,54.66,113063.0,50.0059,50.0884,50.0059,50.0701,113063.0
2017-10-17 10:35:00,54.65,54.76,54.62,54.73,86531.0,50.0609,50.1617,50.0334,50.1342,86531.0
2017-10-17 10:40:00,54.72,54.74,54.64,54.68,141311.0,50.125,50.1433,50.0517,50.0884,141311.0
2017-10-17 10:45:00,54.68,54.76,54.64,54.76,111004.0,50.0884,50.1617,50.0517,50.1617,111004.0
2017-10-17 10:50:00,54.76,54.86,54.74,54.8,129209.0,50.1617,50.2533,50.1433,50.1983,129209.0
2017-10-17 10:55:00,54.8,54.91,54.78,54.85,160188.0,50.1983,50.2991,50.18,50.2441,160188.0
2017-10-17 11:00:00,54.85,54.88,54.8,54.84,90377.0,50.2441,50.2716,50.1983,50.2349,90377.0
2017-10-17 11:05:00,54.84,54.97,54.83,54.94,105781.0,50.2349,50.354,50.2258,50.3265,105781.0
2017-10-17 11:10:00,54.95,55.0,54.91,54.96,75783.0,50.3357,50.3815,50.2991,50.3449,75783.0
2017-10-17 11:15:00,54.97,55.0,54.93,54.98,79613.0,50.354,50.3815,50.3174,50.3632,79613.0
2017-10-17 11:20:00,54.98,55.0,54.88,54.88,154437.0,50.3632,50.3815,50.2716,50.2716,154437.0
2017-10-17 11:25:00,54.88,54.96,54.83,54.93,235852.0,50.2716,50.3449,50.2258,50.3174,235852.0
2017-10-17 11:30:00,54.94,54.97,54.9,54.92,59397.0,50.3265,50.354,50.2899,50.3082,59397.0
2017-10-17 11:35:00,54.92,54.99,54.92,54.96,60737.0,50.3082,50.3723,50.3082,50.3449,60737.0
2017-10-17 11:40:00,54.96,54.99,54.93,54.96,70943.0,50.3449,50.3723,50.3174,50.3449,70943.0
2017-10-17 11:45:00,54.95,54.98,54.93,54.94,58267.0,50.3357,50.3632,50.3174,50.3265,58267.0
2017-10-17 11:50:00,54.94,54.94,54.87,54.93,60629.0,50.3265,50.3265,50.2624,50.3174,60629.0
2017-10-17 11:55:00,54.93,54.99,54.92,54.94,58312.0,50.3174,50.3723,50.3082,50.3265,58312.0
2017-10-17 12:00:00,54.95,54.96,54.93,54.95,35149.0,50.3357,50.3449,50.3174,50.3357,35149.0
2017-10-17 12:05:00,54.95,54.96,54.9,54.9,51687.0,50.3357,50.3449,50.2899,50.2899,51687.0
2017-10-17 12:10:00,54.9,54.9,54.85,54.87,58013.0,50.2899,50.2899,50.2441,50.2624,58013.0
2017-10-17 12:15:00,54.87,54.87,54.8,54.85,79489.0,50.2624,50.2624,50.1983,50.2441,79489.0
2017-10-17 12:20:00,54.85,54.86,54.76,54.79,66282.0,50.2441,50.2533,50.1617,50.1891,66282.0
2017-10-17 12:25:00,54.79,54.85,54.79,54.84,60292.0,50.1891,50.2441,50.1891,50.2349,60292.0
2017-10-17 12:30:00,54.84,54.84,54.74,54.76,97463.0,50.2349,50.2349,50.1433,50.1617,97463.0
2017-10-17 12:35:00,54.76,54.78,54.7,54.77,137607.0,50.1617,50.18,50.1067,50.1708,137607.0
2017-10-17 12:40:00,54.77,54.79,54.71,54.79,70398.0,50.1708,50.1891,50.1159,50.1891,70398.0
2017-10-17 12:45:00,54.79,54.8,54.77,54.79,29349.0,50.1891,50.1983,50.1708,50.1891,29349.0
2017-10-17 12:50:00,54.8,54.91,54.79,54.87,141521.0,50.1983,50.2991,50.1891,50.2624,141521.0
2017-10-17 12:55:00,54.87,54.92,54.86,54.89,168744.0,50.2624,50.3082,50.2533,50.2807,168744.0
2017-10-17 13:00:00,54.9,55.1,54.9,55.05,198963.0,50.2899,50.4731,50.2899,50.4273,198963.0
2017-10-17 13:05:00,55.05,55.1,55.01,55.04,146196.0,50.4273,50.4731,50.3907,50.4181,146196.0
2017-10-17 13:10:00,55.04,55.12,55.04,55.1,105971.0,50.4181,50.4914,50.4181,50.4731,105971.0
2017-10-17 13:15:00,55.1,55.17,55.1,55.12,71883.0,50.4731,50.5372,50.4731,50.4914,71883.0
2017-10-17 13:20:00,55.12,55.17,55.11,55.14,54557.0,50.4914,50.5372,50.4823,50.5097,54557.0
2017-10-17 13:25:00,55.13,55.14,55.07,55.07,42742.0,50.5006,50.5097,50.4456,50.4456,42742.0
2017-10-17 13:30:00,55.07,55.12,55.04,55.1,57597.0,50.4456,50.4914,50.4181,50.4731,57597.0
2017-10-17 13:35:00,55.11,55.12,55.08,55.08,47433.0,50.4823,50.4914,50.4548,50.4548,47433.0
2017-10-17 13:40:00,55.09,55.09,55.0,55.02,98318.0,50.4639,50.4639,50.3815,50.3998,98318.0
2017-10-17 13:45:00,55.01,55.06,54.98,55.01,217308.0,50.3907,50.4365,50.3632,50.3907,217308.0
2017-10-17 13:50:00,55.01,55.01,54.91,54.95,91817.0,50.3907,50.3907,50.2991,50.3357,91817.0
2017-10-17 13:55:00,54.95,54.98,54.91,54.98,58415.0,50.3357,50.3632,50.2991,50.3632,58415.0
2017-10-17 14:00:00,54.98,55.02,54.97,55.02,45028.0,50.3632,50.3998,50.354,50.3998,45028.0
2017-10-17 14:05:00,55.01,55.03,54.97,55.01,51196.0,50.3907,50.409,50.354,50.3907,51196.0
2017-10-17 14:10:00,55.01,55.03,54.97,55.03,68316.0,50.3907,50.409,50.354,50.409,68316.0
2017-10-17 14:15:00,55.04,55.05,54.98,54.99,37383.0,50.4181,50.4273,50.3632,50.3723,37383.0
2017-10-17 14:20:00,54.99,55.02,54.96,54.98,73758.0,50.3723,50.3998,50.3449,50.3632,73758.0
2017-10-17 14:25:00,54.98,55.03,54.98,55.01,64024.0,50.3632,50.409,50.3632,50.3907,64024.0
2017-10-17 14:30:00,55.01,55.05,55.01,55.05,49449.0,50.3907,50.4273,50.3907,50.4273,49449.0
2017-10-17 14:35:00,55.05,55.09,55.04,55.08,72350.0,50.4273,50.4639,50.4181,50.4548,72350.0
2017-10-17 14:40:00,55.08,55.08,55.04,55.06,33218.0,50.4548,50.4548,50.4181,50.4365,33218.0
2017-10-17 14:45:00,55.06,55.12,55.05,55.09,73114.0,50.4365,50.4914,50.4273,50.4639,73114.0
2017-10-17 14:50:00,55.09,55.16,55.08,55.13,79446.0,50.4639,50.5281,50.4548,50.5006,79446.0
2017-10-17 14:55:00,55.14,55.2,55.13,55.2,55615.0,50.5097,50.5647,50.5006,50.5647,55615.0
2017-10-17 15:00:00,55.2,55.23,55.18,55.22,89770.0,50.5647,50.5922,50.5464,50.583,89770.0
2017-10-17 15:05:00,55.22,55.24,55.11,55.14,73084.0,50.583,50.6013,50.4823,50.5097,73084.0
2017-10-17 15:10:00,55.14,55.19,55.13,55.15,81234.0,50.5097,50.5555,50.5006,50.5189,81234.0
2017-10-17 15:15:00,55.15,55.16,55.09,55.1,44761.0,50.5189,50.5281,50.4639,50.4731,44761.0
2017-10-17 15:20:00,55.1,55.11,55.03,55.06,117932.0,50.4731,50.4823,50.409,50.4365,117932.0
2017-10-17 15:25:00,55.05,55.06,54.95,55.0,115288.0,50.4273,50.4365,50.3357,50.3815,115288.0
2017-10-17 15:30:00,55.0,55.09,54.98,55.08,135017.0,50.3815,50.4639,50.3632,50.4548,135017.0
2017-10-17 15:35:00,55.08,55.09,55.04,55.08,106056.0,50.4548,50.4639,50.4181,50.4548,106056.0
2017-10-17 15:40:00,55.08,55.08,54.98,55.0,165550.0,50.4548,50.4548,50.3632,50.3815,165550.0
2017-10-17 15:45:00,55.01,55.03,55.0,55.02,114872.0,50.3907,50.409,50.3815,50.3998,114872.0
2017-10-17 15:50:00,55.02,55.07,55.02,55.05,182541.0,50.3998,50.4456,50.3998,50.4273,182541.0
2017-10-17 15:55:00,55.05,55.14,55.04,55.13,461779.0,50.4273,50.5097,50.4181,50.5006,461779.0
2017-10-18 09:30:00,55.29,55.35,54.97,55.29,484340.0,50.6472,50.7021,50.354,50.6472,484340.0
2017-10-18 09:35:00,55.29,55.61,55.2,55.55,385376.0,50.6472,50.9403,50.5647,50.8853,385376.0
2017-10-18 09:40:00,55.55,55.6,55.44,55.56,291248.0,50.8853,50.9311,50.7846,50.8945,291248.0
2017-10-18 09:45:00,55.57,55.57,55.2,55.21,221464.0,50.9036,50.9036,50.5647,50.5739,221464.0
2017-10-18 09:50:00,55.22,55.37,55.11,55.17,230803.0,50.583,50.7204,50.4823,50.5372,230803.0
2017-10-18 09:55:00,55.17,55.18,54.9,55.0,343626.0,50.5372,50.5464,50.2899,50.3815,343626.0
2017-10-18 10:00:00,55.0,55.05,54.82,54.87,215761.0,50.3815,50.4273,50.2166,50.2624,215761.0
2017-10-18 10:05:00,54.86,54.91,54.68,54.72,199742.0,50.2533,50.2991,50.0884,50.125,199742.0
2017-10-18 10:10:00,54.72,54.84,54.67,54.8,261447.0,50.125,50.2349,50.0792,50.1983,261447.0
2017-10-18 10:15:00,54.81,54.93,54.79,54.88,119240.0,50.2075,50.3174,50.1891,50.2716,119240.0
2017-10-18 10:20:00,54.88,54.9,54.78,54.82,135231.0,50.2716,50.2899,50.18,50.2166,135231.0
2017-10-18 10:25:00,54.82,54.91,54.78,54.91,86898.0,50.2166,50.2991,50.18,50.2991,86898.0
2017-10-18 10:30:00,54.91,54.96,54.81,54.83,206213.0,50.2991,50.3449,50.2075,50.2258,206213.0
2017-10-18 10:35:00,54.83,54.84,54.73,54.75,142573.0,50.2258,50.2349,50.1342,50.1525,142573.0
2017-10-18 10:40:00,54.75,54.84,54.72,54.84,85543.0,50.1525,50.2349,50.125,50.2349,85543.0
2017-10-18 10:45:00,54.84,54.9,54.83,54.83,131409.0,50.2349,50.2899,50.2258,50.2258,131409.0
2017-10-18 10:50:00,54.83,54.85,54.69,54.76,143931.0,50.2258,50.2441,50.0975,50.1617,143931.0
2017-10-18 10:55:00,54.76,54.79,54.69,54.74,182832.0,50.1617,50.1891,50.0975,50.1433,182832.0
2017-10-18 11:00:00,54.75,54.83,54.67,54.8,121655.0,50.1525,50.2258,50.0792,50.1983,121655.0
2017-10-18 11:05:00,54.8,54.83,54.7,54.74,80198.0,50.1983,50.2258,50.1067,50.1433,80198.0
2017-10-18 11:10:00,54.75,54.75,54.67,54.71,69845.0,50.1525,50.1525,50.0792,50.1159,69845.0
2017-10-18 11:15:00,54.7,54.74,54.67,54.72,113690.0,50.1067,50.1433,50.0792,50.125,113690.0
2017-10-18 11:20:00,54.72,54.76,54.69,54.7,80185.0,50.125,50.1617,50.0975,50.1067,80185.0
2017-10-18 11:25:00,54.69,54.8,54.69,54.8,47220.0,50.0975,50.1983,50.0975,50.1983,47220.0
2017-10-18 11:30:00,54.8,54.86,54.78,54.79,55471.0,50.1983,50.2533,50.18,50.1891,55471.0
2017-10-18 11:35:00,54.8,54.85,54.8,54.82,46062.0,50.1983,50.2441,50.1983,50.2166,46062.0
2017-10-18 11:40:00,54.83,54.96,54.82,54.96,64100.0,50.2258,50.3449,50.2166,50.3449,64100.0
2017-10-18 11:45:00,54.96,54.96,54.86,54.9,104586.0,50.3449,50.3449,50.2533,50.2899,104586.0
2017-10-18 11:50:00,54.9,54.92,54.88,54.89,65060.0,50.2899,50.3082,50.2716,50.2807,65060.0
2017-10-18 11:55:00,54.89,54.91,54.82,54.84,75778.0,50.2807,50.2991,50.2166,50.2349,75778.0
2017-10-18 12:00:00,54.83,54.95,54.82,54.92,94807.0,50.2258,50.3357,50.2166,50.3082,94807.0
2017-10-18 12:05:00,54.91,55.13,54.91,55.1,139159.0,50.2991,50.5006,50.2991,50.4731,139159.0
2017-10-18 12:10:00,55.1,55.1,55.0,55.01,82564.0,50.4731,50.4731,50.3815,50.3907,82564.0
2017-10-18 12:15:00,55.01,55.05,54.99,55.01,84563.0,50.3907,50.4273,50.3723,50.3907,84563.0
2017-10-18 12:20:00,55.01,55.02,54.98,55.0,60763.0,50.3907,50.3998,50.3632,50.3815,60763.0
2017-10-18 12:25:00,54.99,55.02,54.97,54.99,71435.0,50.3723,50.3998,50.354,50.3723,71435.0
2017-10-18 12:30:00,54.99,55.01,54.96,54.99,37421.0,50.3723,50.3907,50.3449,50.3723,37421.0
2017-10-18 12:35:00,55.0,55.12,54.99,55.1,53003.0,50.3815,50.4914,50.3723,50.4731,53003.0
2017-10-18 12:40:00,55.1,55.18,55.05,55.08,70068.0,50.4731,50.5464,50.4273,50.4548,70068.0
2017-10-18 12:45:00,55.07,55.15,55.07,55.15,28458.0,50.4456,50.5189,50.4456,50.5189,28458.0
2017-10-18 12:50:00,55.15,55.15,55.11,55.15,53792.0,50.5189,50.5189,50.4823,50.5189,53792.0
2017-10-18 12:55:00,55.15,55.15,55.05,55.05,39550.0,50.5189,50.5189,50.4273,50.4273,39550.0
2017-10-18 13:00:00,55.05,55.12,55.03,55.1,41974.0,50.4273,50.4914,50.409,50.4731,41974.0
2017-10-18 13:05:00,55.1,55.12,55.08,55.11,31925.0,50.4731,50.4914,50.4548,50.4823,31925.0
2017-10-18 13:10:00,55.1,55.17,55.09,55.15,45587.0,50.4731,50.5372,50.4639,50.5189,45587.0
2017-10-18 13:15:00,55.14,55.2,55.13,55.16,37114.0,50.5097,50.5647,50.5006,50.5281,37114.0
2017-10-18 13:20:00,55.16,55.22,55.16,55.2,48444.0,50.5281,50.583,50.5281,50.5647,48444.0
2017-10-18 13:25:00,55.19,55.21,55.16,55.2,35265.0,50.5555,50.5739,50.5281,50.5647,35265.0
2017-10-18 13:30:00,55.2,55.22,55.16,55.2,45300.0,50.5647,50.583,50.5281,50.5647,45300.0
2017-10-18 13:35:00,55.19,55.21,55.18,55.19,41351.0,50.5555,50.5739,50.5464,50.5555,41351.0
2017-10-18 13:40:00,55.2,55.22,55.18,55.21,67033.0,50.5647,50.583,50.5464,50.5739,67033.0
2017-10-18 13:45:00,55.21,55.26,55.19,55.25,65610.0,50.5739,50.6197,50.5555,50.6105,65610.0
2017-10-18 13:50:00,55.25,55.32,55.25,55.32,81205.0,50.6105,50.6746,50.6105,50.6746,81205.0
2017-10-18 13:55:00,55.32,55.37,55.32,55.35,57229.0,50.6746,50.7204,50.6746,50.7021,57229.0
2017-10-18 14:00:00,55.35,55.37,55.31,55.35,73982.0,50.7021,50.7204,50.6655,50.7021,73982.0
2017-10-18 14:05:00,55.35,55.4,55.34,55.36,91845.0,50.7021,50.7479,50.693,50.7113,91845.0
2017-10-18 14:10:00,55.36,55.39,55.33,55.39,45470.0,50.7113,50.7388,50.6838,50.7388,45470.0
2017-10-18 14:15:00,55.38,55.46,55.38,55.39,64113.0,50.7296,50.8029,50.7296,50.7388,64113.0
2017-10-18 14:20:00,55.38,55.39,55.31,55.34,52530.0,50.7296,50.7388,50.6655,50.693,52530.0
2017-10-18 14:25:00,55.34,55.35,55.31,55.33,45713.0,50.693,50.7021,50.6655,50.6838,45713.0
2017-10-18 14:30:00,55.32,55.36,55.3,55.35,41852.0,50.6746,50.7113,50.6563,50.7021,41852.0
2017-10-18 14:35:00,55.35,55.36,55.33,55.34,47425.0,50.7021,50.7113,50.6838,50.693,47425.0
2017-10-18 14:40:00,55.35,55.35,55.26,55.26,53225.0,50.7021,50.7021,50.6197,50.6197,53225.0
2017-10-18 14:45:00,55.27,55.28,55.23,55.26,63629.0,50.6288,50.638,50.5922,50.6197,63629.0
2017-10-18 14:50:00,55.26,55.26,55.22,55.24,71364.0,50.6197,50.6197,50.583,50.6013,71364.0
2017-10-18 14:55:00,55.24,55.31,55.23,55.31,52909.0,50.6013,50.6655,50.5922,50.6655,52909.0
2017-10-18 15:00:00,55.32,55.34,55.3,55.33,50809.0,50.6746,50.693,50.6563,50.6838,50809.0
2017-10-18 15:05:00,55.33,55.37,55.32,55.36,65578.0,50.6838,50.7204,50.6746,50.7113,65578.0
2017-10-18 15:10:00,55.36,55.36,55.31,55.34,65057.0,50.7113,50.7113,50.6655,50.693,65057.0
2017-10-18 15:15:00,55.34,55.39,55.33,55.38,47629.0,50.693,50.7388,50.6838,50.7296,47629.0
2017-10-18 15:20:00,55.38,55.42,55.37,55.38,66878.0,50.7296,50.7662,50.7204,50.7296,66878.0
2017-10-18 15:25:00,55.38,55.4,55.36,55.37,67599.0,50.7296,50.7479,50.7113,50.7204,67599.0
2017-10-18 15:30:00,55.36,55.36,55.28,55.31,92817.0,50.7113,50.7113,50.638,50.6655,92817.0
2017-10-18 15:35:00,55.3,55.33,55.28,55.3,70202.0,50.6563,50.6838,50.638,50.6563,70202.0
2017-10-18 15:40:00,55.3,55.3,55.25,55.25,95841.0,50.6563,50.6563,50.6105,50.6105,95841.0
2017-10-18 15:45:00,55.25,55.32,55.25,55.31,136111.0,50.6105,50.6746,50.6105,50.6655,136111.0
2017-10-18 15:50:00,55.3,55.31,55.28,55.29,170602.0,50.6563,50.6655,50.638,50.6472,170602.0
2017-10-18 15:55:00,55.29,55.38,55.28,55.34,422041.0,50.6472,50.7296,50.638,50.693,422041.0
2017-10-19 09:30:00,54.69,54.9,54.53,54.56,487810.0,50.0975,50.2899,49.951,49.9785,487810.0
2017-10-19 09:35:00,54.55,54.7,54.42,54.5,297491.0,49.9693,50.1067,49.8502,49.9235,297491.0
2017-10-19 09:40:00,54.51,54.51,54.15,54.35,219448.0,49.9326,49.9326,49.6029,49.7861,219448.0
2017-10-19 09:45:00,54.35,54.45,54.22,54.35,145603.0,49.7861,49.8777,49.667,49.7861,145603.0
2017-10-19 09:50:00,54.35,54.49,54.24,54.43,113634.0,49.7861,49.9143,49.6853,49.8594,113634.0
2017-10-19 09:55:00,54.42,54.63,54.41,54.54,148378.0,49.8502,50.0426,49.841,49.9601,148378.0
2017-10-19 10:00:00,54.52,54.52,54.29,54.5,127418.0,49.9418,49.9418,49.7311,49.9235,127418.0
2017-10-19 10:05:00,54.5,54.56,54.39,54.52,89334.0,49.9235,49.9785,49.8227,49.9418,89334.0
2017-10-19 10:10:00,54.52,54.86,54.52,54.86,94314.0,49.9418,50.2533,49.9418,50.2533,94314.0
2017-10-19 10:15:00,54.86,54.89,54.8,54.82,116784.0,50.2533,50.2807,50.1983,50.2166,116784.0
2017-10-19 10:20:00,54.84,54.98,54.84,54.96,76099.0,50.2349,50.3632,50.2349,50.3449,76099.0
2017-10-19 10:25:00,54.96,55.0,54.83,54.86,134517.0,50.3449,50.3815,50.2258,50.2533,134517.0
2017-10-19 10:30:00,54.87,54.87,54.74,54.78,95172.0,50.2624,50.2624,50.1433,50.18,95172.0
2017-10-19 10:35:00,54.79,54.85,54.75,54.85,69769.0,50.1891,50.2441,50.1525,50.2441,69769.0
2017-10-19 10:40:00,54.85,54.89,54.83,54.89,43540.0,50.2441,50.2807,50.2258,50.2807,43540.0
2017-10-19 10:45:00,54.89,55.03,54.88,55.03,113119.0,50.2807,50.409,50.2716,50.409,113119.0
2017-10-19 10:50:00,55.03,55.13,54.99,55.07,79094.0,50.409,50.5006,50.3723,50.4456,79094.0
2017-10-19 10:55:00,55.08,55.16,55.03,55.05,61828.0,50.4548,50.5281,50.409,50.4273,61828.0
2017-10-19 11:00:00,55.05,55.13,54.99,55.08,64952.0,50.4273,50.5006,50.3723,50.4548,64952.0
2017-10-19 11:05:00,55.08,55.13,55.02,55.04,84564.0,50.4548,50.5006,50.3998,50.4181,84564.0
2017-10-19 11:10:00,55.03,55.11,55.0,55.1,54528.0,50.409,50.4823,50.3815,50.4731,54528.0
2017-10-19 11:15:00,55.11,55.14,55.06,55.1,32483.0,50.4823,50.5097,50.4365,50.4731,32483.0
2017-10-19 11:20:00,55.09,55.13,55.05,55.07,39639.0,50.4639,50.5006,50.4273,50.4456,39639.0
2017-10-19 11:25:00,55.07,55.13,55.0,55.03,52786.0,50.4456,50.5006,50.3815,50.409,52786.0
2017-10-19 11:30:00,55.04,55.23,55.03,55.15,71483.0,50.4181,50.5922,50.409,50.5189,71483.0
2017-10-19 11:35:00,55.16,55.18,55.11,55.14,58577.0,50.5281,50.5464,50.4823,50.5097,58577.0
2017-10-19 11:40:00,55.14,55.17,55.05,55.08,45359.0,50.5097,50.5372,50.4273,50.4548,45359.0
2017-10-19 11:45:00,55.08,55.08,55.0,55.07,36560.0,50.4548,50.4548,50.3815,50.4456,36560.0
2017-10-19 11:50:00,55.06,55.08,55.0,55.03,27717.0,50.4365,50.4548,50.3815,50.409,27717.0
2017-10-19 11:55:00,55.02,55.03,54.9,54.95,77869.0,50.3998,50.409,50.2899,50.3357,77869.0
2017-10-19 12:00:00,54.96,54.96,54.91,54.92,43852.0,50.3449,50.3449,50.2991,50.3082,43852.0
2017-10-19 12:05:00,54.91,54.96,54.87,54.91,36563.0,50.2991,50.3449,50.2624,50.2991,36563.0
2017-10-19 12:10:00,54.91,55.01,54.91,54.98,27083.0,50.2991,50.3907,50.2991,50.3632,27083.0
2017-10-19 12:15:00,54.98,55.03,54.96,55.01,27383.0,50.3632,50.409,50.3449,50.3907,27383.0
2017-10-19 12:20:00,55.01,55.01,54.96,54.97,36408.0,50.3907,50.3907,50.3449,50.354,36408.0
2017-10-19 12:25:00,54.97,55.02,54.96,55.02,46188.0,50.354,50.3998,50.3449,50.3998,46188.0
2017-10-19 12:30:00,55.01,55.02,54.95,54.95,44623.0,50.3907,50.3998,50.3357,50.3357,44623.0
2017-10-19 12:35:00,54.96,54.96,54.84,54.86,68429.0,50.3449,50.3449,50.2349,50.2533,68429.0
2017-10-19 12:40:00,54.85,54.87,54.83,54.84,64985.0,50.2441,50.2624,50.2258,50.2349,64985.0
2017-10-19 12:45:00,54.84,54.84,54.8,54.83,27468.0,50.2349,50.2349,50.1983,50.2258,27468.0
2017-10-19 12:50:00,54.83,54.89,54.83,54.87,22312.0,50.2258,50.2807,50.2258,50.2624,22312.0
2017-10-19 12:55:00,54.88,54.92,54.87,54.9,27956.0,50.2716,50.3082,50.2624,50.2899,27956.0
2017-10-19 13:00:00,54.9,55.04,54.89,55.02,84567.0,50.2899,50.4181,50.2807,50.3998,84567.0
2017-10-19 13:05:00,55.02,55.06,54.99,55.01,28273.0,50.3998,50.4365,50.3723,50.3907,28273.0
2017-10-19 13:10:00,55.0,55.03,54.98,55.01,20061.0,50.3815,50.409,50.3632,50.3907,20061.0
2017-10-19 13:15:00,55.01,55.05,54.98,55.02,30240.0,50.3907,50.4273,50.3632,50.3998,30240.0
2017-10-19 13:20:00,55.02,55.03,54.99,55.01,24898.0,50.3998,50.409,50.3723,50.3907,24898.0
2017-10-19 13:25:00,55.0,55.09,54.99,55.08,61252.0,50.3815,50.4639,50.3723,50.4548,61252.0
2017-10-19 13:30:00,55.08,55.09,54.97,54.98,24916.0,50.4548,50.4639,50.354,50.3632,24916.0
2017-10-19 13:35:00,54.99,55.09,54.98,55.08,38149.0,50.3723,50.4639,50.3632,50.4548,38149.0
2017-10-19 13:40:00,55.09,55.17,55.07,55.14,75974.0,50.4639,50.5372,50.4456,50.5097,75974.0
2017-10-19 13:45:00,55.14,55.15,55.06,55.09,30911.0,50.5097,50.5189,50.4365,50.4639,30911.0
2017-10-19 13:50:00,55.09,55.11,55.03,55.06,27606.0,50.4639,50.4823,50.409,50.4365,27606.0
2017-10-19 13:55:00,55.06,55.07,55.03,55.07,16396.0,50.4365,50.4456,50.409,50.4456,16396.0
2017-10-19 14:00:00,55.06,55.12,55.04,55.07,33546.0,50.4365,50.4914,50.4181,50.4456,33546.0
2017-10-19 14:05:00,55.08,55.12,55.08,55.11,58980.0,50.4548,50.4914,50.4548,50.4823,58980.0
2017-10-19 14:10:00,55.11,55.21,55.1,55.21,41833.0,50.4823,50.5739,50.4731,50.5739,41833.0
2017-10-19 14:15:00,55.21,55.22,55.14,55.14,38984.0,50.5739,50.583,50.5097,50.5097,38984.0
2017-10-19 14:20:00,55.14,55.18,55.14,55.18,35869.0,50.5097,50.5464,50.5097,50.5464,35869.0
2017-10-19 14:25:00,55.17,55.17,55.11,55.12,38353.0,50.5372,50.5372,50.4823,50.4914,38353.0
2017-10-19 14:30:00,55.12,55.14,55.08,55.11,46350.0,50.4914,50.5097,50.4548,50.4823,46350.0
2017-10-19 14:35:00,55.11,55.16,55.1,55.15,36703.0,50.4823,50.5281,50.4731,50.5189,36703.0
2017-10-19 14:40:00,55.15,55.2,55.14,55.15,57595.0,50.5189,50.5647,50.5097,50.5189,57595.0
2017-10-19 14:45:00,55.14,55.16,55.13,55.13,33330.0,50.5097,50.5281,50.5006,50.5006,33330.0
2017-10-19 14:50:00,55.14,55.14,55.09,55.09,45330.0,50.5097,50.5097,50.4639,50.4639,45330.0
2017-10-19 14:55:00,55.1,55.11,55.05,55.07,72585.0,50.4731,50.4823,50.4273,50.4456,72585.0
2017-10-19 15:00:00,55.08,55.1,55.07,55.09,43629.0,50.4548,50.4731,50.4456,50.4639,43629.0
2017-10-19 15:05:00,55.08,55.09,55.02,55.03,66170.0,50.4548,50.4639,50.3998,50.409,66170.0
2017-10-19 15:10:00,55.04,55.13,55.03,55.12,71784.0,50.4181,50.5006,50.409,50.4914,71784.0
2017-10-19 15:15:00,55.12,55.18,55.11,55.17,70153.0,50.4914,50.5464,50.4823,50.5372,70153.0
2017-10-19 15:20:00,55.16,55.17,55.12,55.15,59000.0,50.5281,50.5372,50.4914,50.5189,59000.0
2017-10-19 15:25:00,55.15,55.17,55.14,55.17,52668.0,50.5189,50.5372,50.5097,50.5372,52668.0
2017-10-19 15:30:00,55.18,55.22,55.17,55.2,95096.0,50.5464,50.583,50.5372,50.5647,95096.0
2017-10-19 15:35:00,55.21,55.25,55.18,55.19,105911.0,50.5739,50.6105,50.5464,50.5555,105911.0
2017-10-19 15:40:00,55.2,55.23,55.19,55.21,76027.0,50.5647,50.5922,50.5555,50.5739,76027.0
2017-10-19 15:45:00,55.21,55.23,55.19,55.21,96321.0,50.5739,50.5922,50.5555,50.5739,96321.0
2017-10-19 15:50:00,55.21,55.34,55.2,55.32,251396.0,50.5739,50.693,50.5647,50.6746,251396.0
2017-10-19 15:55:00,55.31,55.33,55.27,55.33,392254.0,50.6655,50.6838,50.6288,50.6838,392254.0
2017-10-20 09:30:00,55.76,56.09,55.73,55.96,510591.0,51.0777,51.38,51.0502,51.2609,510591.0
2017-10-20 09:35:00,55.96,56.1,55.75,56.08,251183.0,51.2609,51.3891,51.0685,51.3708,251183.0
2017-10-20 09:40:00,56.08,56.18,55.97,55.99,126517.0,51.3708,51.4624,51.27,51.2884,126517.0
2017-10-20 09:45:00,55.99,56.09,55.81,56.05,205035.0,51.2884,51.38,51.1235,51.3433,205035.0
2017-10-20 09:50:00,56.04,56.1,55.97,55.99,99666.0,51.3342,51.3891,51.27,51.2884,99666.0
2017-10-20 09:55:00,55.99,56.13,55.96,56.09,109462.0,51.2884,51.4166,51.2609,51.38,109462.0
2017-10-20 10:00:00,56.09,56.23,56.06,56.19,128431.0,51.38,51.5082,51.3525,51.4716,128431.0
2017-10-20 10:05:00,56.19,56.23,56.14,56.2,80847.0,51.4716,51.5082,51.4258,51.4807,80847.0
2017-10-20 10:10:00,56.2,56.24,56.07,56.07,109260.0,51.4807,51.5174,51.3617,51.3617,109260.0
2017-10-20 10:15:00,56.06,56.07,56.0,56.02,68915.0,51.3525,51.3617,51.2975,51.3159,68915.0
2017-10-20 10:20:00,56.02,56.06,55.95,56.05,90455.0,51.3159,51.3525,51.2517,51.3433,90455.0
2017-10-20 10:25:00,56.05,56.07,55.95,55.98,107591.0,51.3433,51.3617,51.2517,51.2792,107591.0
2017-10-20 10:30:00,55.98,56.05,55.95,55.97,87362.0,51.2792,51.3433,51.2517,51.27,87362.0
2017-10-20 10:35:00,55.98,56.05,55.95,56.01,111722.0,51.2792,51.3433,51.2517,51.3067,111722.0
2017-10-20 10:40:00,56.01,56.05,55.98,56.01,64022.0,51.3067,51.3433,51.2792,51.3067,64022.0
2017-10-20 10:45:00,56.01,56.05,55.99,56.0,57333.0,51.3067,51.3433,51.2884,51.2975,57333.0
2017-10-20 10:50:00,56.0,56.11,56.0,56.09,75884.0,51.2975,51.3983,51.2975,51.38,75884.0
2017-10-20 10:55:00,56.09,56.11,56.04,56.08,63694.0,51.38,51.3983,51.3342,51.3708,63694.0
2017-10-20 11:00:00,56.08,56.19,56.08,56.18,67104.0,51.3708,51.4716,51.3708,51.4624,67104.0
2017-10-20 11:05:00,56.17,56.18,56.12,56.15,53576.0,51.4533,51.4624,51.4075,51.4349,53576.0
2017-10-20 11:10:00,56.14,56.15,56.1,56.13,68769.0,51.4258,51.4349,51.3891,51.4166,68769.0
2017-10-20 11:15:00,56.13,56.13,56.05,56.1,53241.0,51.4166,51.4166,51.3433,51.3891,53241.0
2017-10-20 11:20:00,56.09,56.1,56.06,56.07,67970.0,51.38,51.3891,51.3525,51.3617,67970.0
2017-10-20 11:25:00,56.07,56.07,55.98,55.98,62812.0,51.3617,51.3617,51.2792,51.2792,62812.0
2017-10-20 11:30:00,55.99,56.1,55.98,56.08,41913.0,51.2884,51.3891,51.2792,51.3708,41913.0
2017-10-20 11:35:00,56.08,56.12,56.07,56.11,56157.0,51.3708,51.4075,51.3617,51.3983,56157.0
2017-10-20 11:40:00,56.11,56.2,56.11,56.19,62081.0,51.3983,51.4807,51.3983,51.4716,62081.0
2017-10-20 11:45:00,56.19,56.22,56.12,56.13,62657.0,51.4716,51.4991,51.4075,51.4166,62657.0
2017-10-20 11:50:00,56.13,56.14,56.07,56.07,48935.0,51.4166,51.4258,51.3617,51.3617,48935.0
2017-10-20 11:55:00,56.08,56.11,56.06,56.11,33661.0,51.3708,51.3983,51.3525,51.3983,33661.0
2017-10-20 12:00:00,56.11,56.16,56.07,56.16,88112.0,51.3983,51.4441,51.3617,51.4441,88112.0
2017-10-20 12:05:00,56.16,56.19,56.13,56.15,44621.0,51.4441,51.4716,51.4166,51.4349,44621.0
2017-10-20 12:10:00,56.15,56.21,56.14,56.15,42060.0,51.4349,51.4899,51.4258,51.4349,42060.0
2017-10-20 12:15:00,56.15,56.18,56.15,56.17,30540.0,51.4349,51.4624,51.4349,51.4533,30540.0
2017-10-20 12:20:00,56.18,56.23,56.16,56.22,41254.0,51.4624,51.5082,51.4441,51.4991,41254.0
2017-10-20 12:25:00,56.22,56.22,56.15,56.18,63973.0,51.4991,51.4991,51.4349,51.4624,63973.0
2017-10-20 12:30:00,56.18,56.2,56.16,56.2,39891.0,51.4624,51.4807,51.4441,51.4807,39891.0
2017-10-20 12:35:00,56.19,56.2,56.07,56.09,56143.0,51.4716,51.4807,51.3617,51.38,56143.0
2017-10-20 12:40:00,56.09,56.11,56.06,56.11,49528.0,51.38,51.3983,51.3525,51.3983,49528.0
2017-10-20 12:45:00,56.11,56.14,56.11,56.14,23308.0,51.3983,51.4258,51.3983,51.4258,23308.0
2017-10-20 12:50:00,56.13,56.14,56.1,56.1,20548.0,51.4166,51.4258,51.3891,51.3891,20548.0
2017-10-20 12:55:00,56.1,56.15,56.1,56.15,38381.0,51.3891,51.4349,51.3891,51.4349,38381.0
2017-10-20 13:00:00,56.16,56.16,56.12,56.15,28973.0,51.4441,51.4441,51.4075,51.4349,28973.0
2017-10-20 13:05:00,56.15,56.15,56.1,56.12,23160.0,51.4349,51.4349,51.3891,51.4075,23160.0
2017-10-20 13:10:00,56.12,56.22,56.11,56.22,36487.0,51.4075,51.4991,51.3983,51.4991,36487.0
2017-10-20 13:15:00,56.21,56.23,56.15,56.16,37581.0,51.4899,51.5082,51.4349,51.4441,37581.0
2017-10-20 13:20:00,56.17,56.17,56.14,56.17,33454.0,51.4533,51.4533,51.4258,51.4533,33454.0
2017-10-20 13:25:00,56.17,56.2,56.16,56.18,46113.0,51.4533,51.4807,51.4441,51.4624,46113.0
2017-10-20 13:30:00,56.18,56.18,56.15,56.17,18098.0,51.4624,51.4624,51.4349,51.4533,18098.0
2017-10-20 13:35:00,56.16,56.18,56.13,56.18,40188.0,51.4441,51.4624,51.4166,51.4624,40188.0
2017-10-20 13:40:00,56.18,56.19,56.15,56.18,46198.0,51.4624,51.4716,51.4349,51.4624,46198.0
2017-10-20 13:45:00,56.18,56.18,56.14,56.16,30597.0,51.4624,51.4624,51.4258,51.4441,30597.0
2017-10-20 13:50:00,56.17,56.17,56.11,56.11,55641.0,51.4533,51.4533,51.3983,51.3983,55641.0
2017-10-20 13:55:00,56.12,56.13,56.1,56.1,54916.0,51.4075,51.4166,51.3891,51.3891,54916.0
2017-10-20 14:00:00,56.11,56.16,56.11,56.16,26304.0,51.3983,51.4441,51.3983,51.4441,26304.0
2017-10-20 14:05:00,56.15,56.16,56.11,56.13,54169.0,51.4349,51.4441,51.3983,51.4166,54169.0
2017-10-20 14:10:00,56.14,56.17,56.12,56.16,45776.0,51.4258,51.4533,51.4075,51.4441,45776.0
2017-10-20 14:15:00,56.16,56.17,56.1,56.11,49247.0,51.4441,51.4533,51.3891,51.3983,49247.0
2017-10-20 14:20:00,56.11,56.13,56.08,56.11,68036.0,51.3983,51.4166,51.3708,51.3983,68036.0
2017-10-20 14:25:00,56.1,56.11,56.05,56.06,46653.0,51.3891,51.3983,51.3433,51.3525,46653.0
2017-10-20 14:30:00,56.05,56.06,55.95,55.96,170008.0,51.3433,51.3525,51.2517,51.2609,170008.0
2017-10-20 14:35:00,55.97,55.97,55.92,55.96,117053.0,51.27,51.27,51.2242,51.2609,117053.0
2017-10-20 14:40:00,55.96,55.97,55.93,55.97,39745.0,51.2609,51.27,51.2334,51.27,39745.0
2017-10-20 14:45:00,55.96,55.99,55.93,55.99,118149.0,51.2609,51.2884,51.2334,51.2884,118149.0
2017-10-20 14:50:00,55.99,56.0,55.97,55.99,61606.0,51.2884,51.2975,51.27,51.2884,61606.0
2017-10-20 14:55:00,55.98,56.02,55.97,56.0,67541.0,51.2792,51.3159,51.27,51.2975,67541.0
2017-10-20 15:00:00,56.0,56.03,55.96,55.97,75263.0,51.2975,51.325,51.2609,51.27,75263.0
2017-10-20 15:05:00,55.97,55.99,55.92,55.98,71970.0,51.27,51.2884,51.2242,51.2792,71970.0
2017-10-20 15:10:00,55.98,56.02,55.97,56.0,66711.0,51.2792,51.3159,51.27,51.2975,66711.0
2017-10-20 15:15:00,56.0,56.01,55.97,55.99,74438.0,51.2975,51.3067,51.27,51.2884,74438.0
2017-10-20 15:20:00,56.0,56.03,55.97,55.98,119016.0,51.2975,51.325,51.27,51.2792,119016.0
2017-10-20 15:25:00,55.98,55.98,55.8,55.81,177706.0,51.2792,51.2792,51.1143,51.1235,177706.0
2017-10-20 15:30:00,55.82,55.94,55.81,55.94,98301.0,51.1326,51.2426,51.1235,51.2426,98301.0
2017-10-20 15:35:00,55.94,55.94,55.9,55.91,101847.0,51.2426,51.2426,51.2059,51.2151,101847.0
2017-10-20 15:40:00,55.91,55.96,55.89,55.94,125931.0,51.2151,51.2609,51.1968,51.2426,125931.0
2017-10-20 15:45:00,55.94,55.94,55.86,55.91,131259.0,51.2426,51.2426,51.1693,51.2151,131259.0
2017-10-20 15:50:00,55.91,56.12,55.91,56.01,411025.0,51.2151,51.4075,51.2151,51.3067,411025.0
2017-10-20 15:55:00,56.0,56.1,55.99,56.09,445164.0,51.2975,51.3891,51.2884,51.38,445164.0
2017-10-23 09:30:00,56.48,56.6,56.31,56.44,420654.0,51.7372,51.8471,51.5815,51.7006,420654.0
2017-10-23 09:35:00,56.44,56.51,56.25,56.34,253801.0,51.7006,51.7647,51.5265,51.609,253801.0
2017-10-23 09:40:00,56.34,56.39,56.25,56.3,271964.0,51.609,51.6548,51.5265,51.5723,271964.0
2017-10-23 09:45:00,56.31,56.38,56.19,56.21,489244.0,51.5815,51.6456,51.4716,51.4899,489244.0
2017-10-23 09:50:00,56.21,56.22,56.1,56.19,170553.0,51.4899,51.4991,51.3891,51.4716,170553.0
2017-10-23 09:55:00,56.18,56.18,56.05,56.09,82677.0,51.4624,51.4624,51.3433,51.38,82677.0
2017-10-23 10:00:00,56.09,56.12,56.04,56.07,123758.0,51.38,51.4075,51.3342,51.3617,123758.0
2017-10-23 10:05:00,56.08,56.09,55.8,55.85,279010.0,51.3708,51.38,51.1143,51.1601,279010.0
2017-10-23 10:10:00,55.85,56.0,55.85,55.92,88752.0,51.1601,51.2975,51.1601,51.2242,88752.0
2017-10-23 10:15:00,55.92,56.07,55.86,56.07,82510.0,51.2242,51.3617,51.1693,51.3617,82510.0
2017-10-23 10:20:00,56.07,56.1,56.02,56.07,123820.0,51.3617,51.3891,51.3159,51.3617,123820.0
2017-10-23 10:25:00,56.07,56.16,56.02,56.14,80149.0,51.3617,51.4441,51.3159,51.4258,80149.0
2017-10-23 10:30:00,56.15,56.23,56.13,56.19,75355.0,51.4349,51.5082,51.4166,51.4716,75355.0
2017-10-23 10:35:00,56.19,56.27,56.16,56.26,65179.0,51.4716,51.5449,51.4441,51.5357,65179.0
2017-10-23 10:40:00,56.27,56.36,56.22,56.29,113499.0,51.5449,51.6273,51.4991,51.5632,113499.0
2017-10-23 10:45:00,56.29,56.4,56.22,56.24,203354.0,51.5632,51.6639,51.4991,51.5174,203354.0
2017-10-23 10:50:00,56.25,56.31,56.2,56.27,129143.0,51.5265,51.5815,51.4807,51.5449,129143.0
2017-10-23 10:55:00,56.27,56.35,56.27,56.29,78435.0,51.5449,51.6181,51.5449,51.5632,78435.0
2017-10-23 11:00:00,56.3,56.36,56.27,56.35,114302.0,51.5723,51.6273,51.5449,51.6181,114302.0
2017-10-23 11:05:00,56.35,56.39,56.24,56.25,84635.0,51.6181,51.6548,51.5174,51.5265,84635.0
2017-10-23 11:10:00,56.25,56.28,56.19,56.19,112743.0,51.5265,51.554,51.4716,51.4716,112743.0
2017-10-23 11:15:00,56.2,56.27,56.2,56.22,58800.0,51.4807,51.5449,51.4807,51.4991,58800.0
2017-10-23 11:20:00,56.22,56.28,56.19,56.2,80448.0,51.4991,51.554,51.4716,51.4807,80448.0
2017-10-23 11:25:00,56.2,56.36,56.19,56.34,67309.0,51.4807,51.6273,51.4716,51.609,67309.0
2017-10-23 11:30:00,56.33,56.44,56.29,56.43,72412.0,51.5998,51.7006,51.5632,51.6914,72412.0
2017-10-23 11:35:00,56.43,56.55,56.36,56.4,126246.0,51.6914,51.8013,51.6273,51.6639,126246.0
2017-10-23 11:40:00,56.41,56.43,56.35,56.36,105242.0,51.6731,51.6914,51.6181,51.6273,105242.0
2017-10-23 11:45:00,56.35,56.4,56.29,56.4,57184.0,51.6181,51.6639,51.5632,51.6639,57184.0
2017-10-23 11:50:00,56.39,56.49,56.37,56.46,111177.0,51.6548,51.7464,51.6365,51.7189,111177.0
2017-10-23 11:55:00,56.46,56.53,56.46,56.47,91134.0,51.7189,51.783,51.7189,51.7281,91134.0
2017-10-23 12:00:00,56.48,56.58,56.46,56.58,61411.0,51.7372,51.8288,51.7189,51.8288,61411.0
2017-10-23 12:05:00,56.58,56.59,56.52,56.58,66606.0,51.8288,51.838,51.7739,51.8288,66606.0
2017-10-23 12:10:00,56.59,56.62,56.56,56.58,77468.0,51.838,51.8655,51.8105,51.8288,77468.0
2017-10-23 12:15:00,56.58,56.64,56.57,56.64,71675.0,51.8288,51.8838,51.8197,51.8838,71675.0
2017-10-23 12:20:00,56.64,56.73,56.6,56.7,93838.0,51.8838,51.9662,51.8471,51.9387,93838.0
2017-10-23 12:25:00,56.71,56.72,56.63,56.65,42748.0,51.9479,51.9571,51.8746,51.8929,42748.0
2017-10-23 12:30:00,56.66,56.71,56.62,56.65,68757.0,51.9021,51.9479,51.8655,51.8929,68757.0
2017-10-23 12:35:00,56.65,56.68,56.63,56.64,44103.0,51.8929,51.9204,51.8746,51.8838,44103.0
2017-10-23 12:40:00,56.64,56.65,56.59,56.64,56036.0,51.8838,51.8929,51.838,51.8838,56036.0
2017-10-23 12:45:00,56.64,56.69,56.64,56.66,46564.0,51.8838,51.9296,51.8838,51.9021,46564.0
2017-10-23 12:50:00,56.66,56.68,56.61,56.65,48364.0,51.9021,51.9204,51.8563,51.8929,48364.0
2017-10-23 12:55:00,56.65,56.67,56.62,56.65,30894.0,51.8929,51.9113,51.8655,51.8929,30894.0
2017-10-23 13:00:00,56.65,56.67,56.62,56.63,38472.0,51.8929,51.9113,51.8655,51.8746,38472.0
2017-10-23 13:05:00,56.64,56.69,56.63,56.67,38160.0,51.8838,51.9296,51.8746,51.9113,38160.0
2017-10-23 13:10:00,56.68,56.68,56.61,56.63,41809.0,51.9204,51.9204,51.8563,51.8746,41809.0
2017-10-23 13:15:00,56.63,56.63,56.58,56.61,45008.0,51.8746,51.8746,51.8288,51.8563,45008.0
2017-10-23 13:20:00,56.61,56.62,56.59,56.61,32861.0,51.8563,51.8655,51.838,51.8563,32861.0
2017-10-23 13:25:00,56.61,56.62,56.57,56.6,22680.0,51.8563,51.8655,51.8197,51.8471,22680.0
2017-10-23 13:30:00,56.59,56.6,56.5,56.51,60394.0,51.838,51.8471,51.7555,51.7647,60394.0
2017-10-23 13:35:00,56.5,56.62,56.48,56.62,77196.0,51.7555,51.8655,51.7372,51.8655,77196.0
2017-10-23 13:40:00,56.62,56.66,56.59,56.62,37037.0,51.8655,51.9021,51.838,51.8655,37037.0
2017-10-23 13:45:00,56.62,56.69,56.61,56.67,51590.0,51.8655,51.9296,51.8563,51.9113,51590.0
2017-10-23 13:50:00,56.67,56.71,56.67,56.68,29107.0,51.9113,51.9479,51.9113,51.9204,29107.0
2017-10-23 13:55:00,56.68,56.68,56.61,56.62,22984.0,51.9204,51.9204,51.8563,51.8655,22984.0
2017-10-23 14:00:00,56.62,56.63,56.58,56.61,43885.0,51.8655,51.8746,51.8288,51.8563,43885.0
2017-10-23 14:05:00,56.61,56.63,56.6,56.6,28515.0,51.8563,51.8746,51.8471,51.8471,28515.0
2017-10-23 14:10:00,56.61,56.68,56.6,56.62,58946.0,51.8563,51.9204,51.8471,51.8655,58946.0
2017-10-23 14:15:00,56.62,56.62,56.43,56.46,125397.0,51.8655,51.8655,51.6914,51.7189,125397.0
2017-10-23 14:20:00,56.47,56.54,56.44,56.44,63982.0,51.7281,51.7922,51.7006,51.7006,63982.0
2017-10-23 14:25:00,56.46,56.57,56.46,56.51,113008.0,51.7189,51.8197,51.7189,51.7647,113008.0
2017-10-23 14:30:00,56.52,56.53,56.47,56.49,59738.0,51.7739,51.783,51.7281,51.7464,59738.0
2017-10-23 14:35:00,56.49,56.5,56.47,56.48,61184.0,51.7464,51.7555,51.7281,51.7372,61184.0
2017-10-23 14:40:00,56.48,56.53,56.47,56.47,88899.0,51.7372,51.783,51.7281,51.7281,88899.0
2017-10-23 14:45:00,56.48,56.52,56.46,56.47,70672.0,51.7372,51.7739,51.7189,51.7281,70672.0
2017-10-23 14:50:00,56.47,56.48,56.39,56.44,102982.0,51.7281,51.7372,51.6548,51.7006,102982.0
2017-10-23 14:55:00,56.44,56.46,56.4,56.41,67941.0,51.7006,51.7189,51.6639,51.6731,67941.0
2017-10-23 15:00:00,56.42,56.43,56.34,56.36,115721.0,51.6823,51.6914,51.609,51.6273,115721.0
2017-10-23 15:05:00,56.36,56.4,56.33,56.39,94440.0,51.6273,51.6639,51.5998,51.6548,94440.0
2017-10-23 15:10:00,56.38,56.38,56.32,56.33,69311.0,51.6456,51.6456,51.5907,51.5998,69311.0
2017-10-23 15:15:00,56.34,56.35,56.29,56.29,235299.0,51.609,51.6181,51.5632,51.5632,235299.0
2017-10-23 15:20:00,56.29,56.32,56.27,56.3,205715.0,51.5632,51.5907,51.5449,51.5723,205715.0
2017-10-23 15:25:00,56.3,56.34,56.22,56.29,227380.0,51.5723,51.609,51.4991,51.5632,227380.0
2017-10-23 15:30:00,56.29,56.31,56.24,56.24,291628.0,51.5632,51.5815,51.5174,51.5174,291628.0
2017-10-23 15:35:00,56.23,56.3,56.13,56.18,433567.0,51.5082,51.5723,51.4166,51.4624,433567.0
2017-10-23 15:40:00,56.17,56.3,56.14,56.29,141315.0,51.4533,51.5723,51.4258,51.5632,141315.0
2017-10-23 15:45:00,56.29,56.36,56.29,56.35,98285.0,51.5632,51.6273,51.5632,51.6181,98285.0
2017-10-23 15:50:00,56.34,56.34,56.24,56.27,221237.0,51.609,51.609,51.5174,51.5449,221237.0
2017-10-23 15:55:00,56.28,56.39,56.27,56.38,456746.0,51.554,51.6548,51.5449,51.6456,456746.0
2017-10-24 09:30:00,56.61,56.66,56.42,56.62,269422.0,51.8563,51.9021,51.6823,51.8655,269422.0
2017-10-24 09:35:00,56.6,56.6,56.3,56.33,123001.0,51.8471,51.8471,51.5723,51.5998,123001.0
2017-10-24 09:40:00,56.31,56.37,56.0,56.19,241518.0,51.5815,51.6365,51.2975,51.4716,241518.0
2017-10-24 09:45:00,56.2,56.27,56.06,56.08,182825.0,51.4807,51.5449,51.3525,51.3708,182825.0
2017-10-24 09:50:00,56.09,56.18,55.86,55.89,179252.0,51.38,51.4624,51.1693,51.1968,179252.0
2017-10-24 09:55:00,55.89,56.05,55.87,55.96,331574.0,51.1968,51.3433,51.1784,51.2609,331574.0
2017-10-24 10:00:00,55.96,56.17,55.87,56.08,163875.0,51.2609,51.4533,51.1784,51.3708,163875.0
2017-10-24 10:05:00,56.08,56.22,56.05,56.15,96268.0,51.3708,51.4991,51.3433,51.4349,96268.0
2017-10-24 10:10:00,56.16,56.21,56.12,56.18,69753.0,51.4441,51.4899,51.4075,51.4624,69753.0
2017-10-24 10:15:00,56.18,56.2,56.0,56.07,88811.0,51.4624,51.4807,51.2975,51.3617,88811.0
2017-10-24 10:20:00,56.08,56.14,56.03,56.08,49798.0,51.3708,51.4258,51.325,51.3708,49798.0
2017-10-24 10:25:00,56.08,56.14,56.07,56.07,44137.0,51.3708,51.4258,51.3617,51.3617,44137.0
2017-10-24 10:30:00,56.07,56.13,56.03,56.1,63128.0,51.3617,51.4166,51.325,51.3891,63128.0
2017-10-24 10:35:00,56.1,56.11,56.06,56.1,148270.0,51.3891,51.3983,51.3525,51.3891,148270.0
2017-10-24 10:40:00,56.09,56.16,56.09,56.11,63045.0,51.38,51.4441,51.38,51.3983,63045.0
2017-10-24 10:45:00,56.12,56.13,56.03,56.06,41618.0,51.4075,51.4166,51.325,51.3525,41618.0
2017-10-24 10:50:00,56.06,56.13,56.05,56.1,60228.0,51.3525,51.4166,51.3433,51.3891,60228.0
2017-10-24 10:55:00,56.09,56.16,56.05,56.16,77537.0,51.38,51.4441,51.3433,51.4441,77537.0
2017-10-24 11:00:00,56.16,56.26,56.16,56.26,82753.0,51.4441,51.5357,51.4441,51.5357,82753.0
2017-10-24 11:05:00,56.26,56.29,56.19,56.26,86050.0,51.5357,51.5632,51.4716,51.5357,86050.0
2017-10-24 11:10:00,56.27,56.29,56.2,56.21,59411.0,51.5449,51.5632,51.4807,51.4899,59411.0
2017-10-24 11:15:00,56.21,56.25,56.19,56.2,41145.0,51.4899,51.5265,51.4716,51.4807,41145.0
2017-10-24 11:20:00,56.2,56.2,56.13,56.17,28863.0,51.4807,51.4807,51.4166,51.4533,28863.0
2017-10-24 11:25:00,56.17,56.27,56.16,56.26,66021.0,51.4533,51.5449,51.4441,51.5357,66021.0
2017-10-24 11:30:00,56.26,56.29,56.25,56.26,40610.0,51.5357,51.5632,51.5265,51.5357,40610.0
2017-10-24 11:35:00,56.26,56.28,56.23,56.25,34260.0,51.5357,51.554,51.5082,51.5265,34260.0
2017-10-24 11:40:00,56.25,56.32,56.24,56.3,40326.0,51.5265,51.5907,51.5174,51.5723,40326.0
2017-10-24 11:45:00,56.3,56.33,56.29,56.31,49278.0,51.5723,51.5998,51.5632,51.5815,49278.0
2017-10-24 11:50:00,56.3,56.35,56.29,56.34,56255.0,51.5723,51.6181,51.5632,51.609,56255.0
2017-10-24 11:55:00,56.35,56.46,56.34,56.45,96859.0,51.6181,51.7189,51.609,51.7097,96859.0
2017-10-24 12:00:00,56.44,56.49,56.43,56.48,38997.0,51.7006,51.7464,51.6914,51.7372,38997.0
2017-10-24 12:05:00,56.48,56.48,56.38,56.38,44643.0,51.7372,51.7372,51.6456,51.6456,44643.0
2017-10-24 12:10:00,56.38,56.45,56.38,56.45,31148.0,51.6456,51.7097,51.6456,51.7097,31148.0
2017-10-24 12:15:00,56.44,56.45,56.32,56.35,59797.0,51.7006,51.7097,51.5907,51.6181,59797.0
2017-10-24 12:20:00,56.36,56.38,56.34,56.37,22825.0,51.6273,51.6456,51.609,51.6365,22825.0
2017-10-24 12:25:00,56.38,56.41,56.37,56.39,13853.0,51.6456,51.6731,51.6365,51.6548,13853.0
2017-10-24 12:30:00,56.38,56.41,56.38,56.41,18326.0,51.6456,51.6731,51.6456,51.6731,18326.0
2017-10-24 12:35:00,56.4,56.46,56.39,56.4,26462.0,51.6639,51.7189,51.6548,51.6639,26462.0
2017-10-24 12:40:00,56.4,56.43,56.36,56.39,25019.0,51.6639,51.6914,51.6273,51.6548,25019.0
2017-10-24 12:45:00,56.4,56.41,56.39,56.4,23732.0,51.6639,51.6731,51.6548,51.6639,23732.0
2017-10-24 12:50:00,56.41,56.42,56.36,56.38,22788.0,51.6731,51.6823,51.6273,51.6456,22788.0
2017-10-24 12:55:00,56.38,56.39,56.33,56.34,25644.0,51.6456,51.6548,51.5998,51.609,25644.0
2017-10-24 13:00:00,56.34,56.34,56.3,56.34,28669.0,51.609,51.609,51.5723,51.609,28669.0
2017-10-24 13:05:00,56.33,56.33,56.28,56.29,23250.0,51.5998,51.5998,51.554,51.5632,23250.0
2017-10-24 13:10:00,56.3,56.3,56.26,56.27,26329.0,51.5723,51.5723,51.5357,51.5449,26329.0
2017-10-24 13:15:00,56.29,56.32,56.27,56.31,30323.0,51.5632,51.5907,51.5449,51.5815,30323.0
2017-10-24 13:20:00,56.3,56.33,56.29,56.3,58993.0,51.5723,51.5998,51.5632,51.5723,58993.0
2017-10-24 13:25:00,56.29,56.35,56.28,56.32,27692.0,51.5632,51.6181,51.554,51.5907,27692.0
2017-10-24 13:30:00,56.32,56.38,56.31,56.35,54052.0,51.5907,51.6456,51.5815,51.6181,54052.0
2017-10-24 13:35:00,56.35,56.5,56.34,56.48,47412.0,51.6181,51.7555,51.609,51.7372,47412.0
2017-10-24 13:40:00,56.47,56.48,56.38,56.38,33406.0,51.7281,51.7372,51.6456,51.6456,33406.0
2017-10-24 13:45:00,56.38,56.43,56.37,56.38,88080.0,51.6456,51.6914,51.6365,51.6456,88080.0
2017-10-24 13:50:00,56.38,56.4,56.37,56.38,23657.0,51.6456,51.6639,51.6365,51.6456,23657.0
2017-10-24 13:55:00,56.38,56.38,56.35,56.35,21437.0,51.6456,51.6456,51.6181,51.6181,21437.0
2017-10-24 14:00:00,56.35,56.36,56.33,56.35,30516.0,51.6181,51.6273,51.5998,51.6181,30516.0
2017-10-24 14:05:00,56.35,56.39,56.34,56.38,33507.0,51.6181,51.6548,51.609,51.6456,33507.0
2017-10-24 14:10:00,56.39,56.42,56.39,56.4,18241.0,51.6548,51.6823,51.6548,51.6639,18241.0
2017-10-24 14:15:00,56.41,56.42,56.38,56.38,29154.0,51.6731,51.6823,51.6456,51.6456,29154.0
2017-10-24 14:20:00,56.39,56.43,56.38,56.41,23014.0,51.6548,51.6914,51.6456,51.6731,23014.0
2017-10-24 14:25:00,56.42,56.43,56.34,56.35,58151.0,51.6823,51.6914,51.609,51.6181,58151.0
2017-10-24 14:30:00,56.34,56.37,56.31,56.31,41088.0,51.609,51.6365,51.5815,51.5815,41088.0
2017-10-24 14:35:00,56.31,56.34,56.3,56.32,61115.0,51.5815,51.609,51.5723,51.5907,61115.0
2017-10-24 14:40:00,56.33,56.35,56.32,56.33,33210.0,51.5998,51.6181,51.5907,51.5998,33210.0
2017-10-24 14:45:00,56.33,56.37,56.32,56.35,23520.0,51.5998,51.6365,51.5907,51.6181,23520.0
2017-10-24 14:50:00,56.35,56.36,56.27,56.3,41685.0,51.6181,51.6273,51.5449,51.5723,41685.0
2017-10-24 14:55:00,56.3,56.34,56.25,56.26,107816.0,51.5723,51.609,51.5265,51.5357,107816.0
2017-10-24 15:00:00,56.27,56.32,56.26,56.31,49424.0,51.5449,51.5907,51.5357,51.5815,49424.0
2017-10-24 15:05:00,56.32,56.33,56.19,56.22,80990.0,51.5907,51.5998,51.4716,51.4991,80990.0
2017-10-24 15:10:00,56.22,56.24,56.17,56.19,87322.0,51.4991,51.5174,51.4533,51.4716,87322.0
2017-10-24 15:15:00,56.19,56.29,56.16,56.26,63566.0,51.4716,51.5632,51.4441,51.5357,63566.0
2017-10-24 15:20:00,56.27,56.3,56.24,56.25,64842.0,51.5449,51.5723,51.5174,51.5265,64842.0
2017-10-24 15:25:00,56.25,56.26,56.17,56.2,65072.0,51.5265,51.5357,51.4533,51.4807,65072.0
2017-10-24 15:30:00,56.2,56.28,56.18,56.25,117574.0,51.4807,51.554,51.4624,51.5265,117574.0
2017-10-24 15:35:00,56.25,56.27,56.22,56.23,44147.0,51.5265,51.5449,51.4991,51.5082,44147.0
2017-10-24 15:40:00,56.23,56.25,56.15,56.16,80782.0,51.5082,51.5265,51.4349,51.4441,80782.0
2017-10-24 15:45:00,56.16,56.19,56.13,56.14,79982.0,51.4441,51.4716,51.4166,51.4258,79982.0
2017-10-24 15:50:00,56.14,56.37,56.14,56.37,204767.0,51.4258,51.6365,51.4258,51.6365,204767.0
2017-10-24 15:55:00,56.37,56.38,56.3,56.38,339305.0,51.6365,51.6456,51.5723,51.6456,339305.0
2017-10-25 09:30:00,56.24,56.38,55.91,55.91,298385.0,51.5174,51.6456,51.2151,51.2151,298385.0
2017-10-25 09:35:00,55.93,56.14,55.93,56.05,220736.0,51.2334,51.4258,51.2334,51.3433,220736.0
2017-10-25 09:40:00,56.05,56.28,56.02,56.22,126839.0,51.3433,51.554,51.3159,51.4991,126839.0
2017-10-25 09:45:00,56.21,56.29,56.1,56.12,97021.0,51.4899,51.5632,51.3891,51.4075,97021.0
2017-10-25 09:50:00,56.12,56.22,55.91,55.91,105392.0,51.4075,51.4991,51.2151,51.2151,105392.0
2017-10-25 09:55:00,55.91,56.03,55.81,55.86,167703.0,51.2151,51.325,51.1235,51.1693,167703.0
2017-10-25 10:00:00,55.87,56.09,55.86,56.05,148425.0,51.1784,51.38,51.1693,51.3433,148425.0
2017-10-25 10:05:00,56.04,56.05,55.93,55.96,52444.0,51.3342,51.3433,51.2334,51.2609,52444.0
2017-10-25 10:10:00,55.95,56.18,55.94,56.08,86583.0,51.2517,51.4624,51.2426,51.3708,86583.0
2017-10-25 10:15:00,56.08,56.11,55.91,56.01,56786.0,51.3708,51.3983,51.2151,51.3067,56786.0
2017-10-25 10:20:00,56.01,56.13,55.96,56.1,62065.0,51.3067,51.4166,51.2609,51.3891,62065.0
2017-10-25 10:25:00,56.11,56.2,56.1,56.17,44813.0,51.3983,51.4807,51.3891,51.4533,44813.0
2017-10-25 10:30:00,56.17,56.28,56.15,56.21,78721.0,51.4533,51.554,51.4349,51.4899,78721.0
2017-10-25 10:35:00,56.21,56.24,56.09,56.14,56167.0,51.4899,51.5174,51.38,51.4258,56167.0
2017-10-25 10:40:00,56.13,56.24,55.97,55.99,64430.0,51.4166,51.5174,51.27,51.2884,64430.0
2017-10-25 10:45:00,56.0,56.02,55.9,56.02,80620.0,51.2975,51.3159,51.2059,51.3159,80620.0
2017-10-25 10:50:00,56.02,56.08,55.97,56.01,48559.0,51.3159,51.3708,51.27,51.3067,48559.0
2017-10-25 10:55:00,56.01,56.01,55.87,55.87,92525.0,51.3067,51.3067,51.1784,51.1784,92525.0
2017-10-25 11:00:00,55.88,55.88,55.54,55.55,248606.0,51.1876,51.1876,50.8762,50.8853,248606.0
2017-10-25 11:05:00,55.55,55.61,55.26,55.31,227737.0,50.8853,50.9403,50.6197,50.6655,227737.0
2017-10-25 11:10:00,55.31,55.44,55.15,55.24,323464.0,50.6655,50.7846,50.5189,50.6013,323464.0
2017-10-25 11:15:00,55.25,55.29,54.93,54.94,329863.0,50.6105,50.6472,50.3174,50.3265,329863.0
2017-10-25 11:20:00,54.95,55.16,54.82,55.05,188627.0,50.3357,50.5281,50.2166,50.4273,188627.0
2017-10-25 11:25:00,55.05,55.32,55.04,55.27,154903.0,50.4273,50.6746,50.4181,50.6288,154903.0
2017-10-25 11:30:00,55.27,55.37,55.23,55.35,100051.0,50.6288,50.7204,50.5922,50.7021,100051.0
2017-10-25 11:35:00,55.35,55.36,55.2,55.25,70022.0,50.7021,50.7113,50.5647,50.6105,70022.0
2017-10-25 11:40:00,55.24,55.27,55.11,55.17,119088.0,50.6013,50.6288,50.4823,50.5372,119088.0
2017-10-25 11:45:00,55.18,55.21,55.08,55.13,61426.0,50.5464,50.5739,50.4548,50.5006,61426.0
2017-10-25 11:50:00,55.13,55.13,55.0,55.05,140923.0,50.5006,50.5006,50.3815,50.4273,140923.0
2017-10-25 11:55:00,55.05,55.06,54.89,54.95,132998.0,50.4273,50.4365,50.2807,50.3357,132998.0
2017-10-25 12:00:00,54.95,55.05,54.86,54.96,153007.0,50.3357,50.4273,50.2533,50.3449,153007.0
2017-10-25 12:05:00,54.96,55.15,54.91,55.08,137274.0,50.3449,50.5189,50.2991,50.4548,137274.0
2017-10-25 12:10:00,55.08,55.08,54.89,54.93,73453.0,50.4548,50.4548,50.2807,50.3174,73453.0
2017-10-25 12:15:00,54.93,54.95,54.76,54.83,135635.0,50.3174,50.3357,50.1617,50.2258,135635.0
2017-10-25 12:20:00,54.83,54.86,54.61,54.65,158435.0,50.2258,50.2533,50.0243,50.0609,158435.0
2017-10-25 12:25:00,54.66,54.77,54.64,54.66,125777.0,50.0701,50.1708,50.0517,50.0701,125777.0
2017-10-25 12:30:00,54.65,54.78,54.57,54.7,137659.0,50.0609,50.18,49.9876,50.1067,137659.0
2017-10-25 12:35:00,54.7,54.86,54.68,54.8,74356.0,50.1067,50.2533,50.0884,50.1983,74356.0
2017-10-25 12:40:00,54.8,54.94,54.78,54.9,92697.0,50.1983,50.3265,50.18,50.2899,92697.0
2017-10-25 12:45:00,54.9,54.97,54.89,54.93,90473.0,50.2899,50.354,50.2807,50.3174,90473.0
2017-10-25 12:50:00,54.93,55.12,54.93,55.11,72343.0,50.3174,50.4914,50.3174,50.4823,72343.0
2017-10-25 12:55:00,55.12,55.14,55.04,55.09,40494.0,50.4914,50.5097,50.4181,50.4639,40494.0
2017-10-25 13:00:00,55.09,55.09,54.98,55.02,45869.0,50.4639,50.4639,50.3632,50.3998,45869.0
2017-10-25 13:05:00,55.02,55.14,54.98,55.11,78227.0,50.3998,50.5097,50.3632,50.4823,78227.0
2017-10-25 13:10:00,55.12,55.29,55.1,55.27,83183.0,50.4914,50.6472,50.4731,50.6288,83183.0
2017-10-25 13:15:00,55.28,55.3,55.23,55.26,92232.0,50.638,50.6563,50.5922,50.6197,92232.0
2017-10-25 13:20:00,55.27,55.31,55.18,55.23,70480.0,50.6288,50.6655,50.5464,50.5922,70480.0
2017-10-25 13:25:00,55.21,55.26,55.19,55.25,58721.0,50.5739,50.6197,50.5555,50.6105,58721.0
2017-10-25 13:30:00,55.26,55.33,55.25,55.3,65437.0,50.6197,50.6838,50.6105,50.6563,65437.0
2017-10-25 13:35:00,55.29,55.42,55.27,55.38,65174.0,50.6472,50.7662,50.6288,50.7296,65174.0
2017-10-25 13:40:00,55.38,55.41,55.35,55.38,71077.0,50.7296,50.7571,50.7021,50.7296,71077.0
2017-10-25 13:45:00,55.39,55.46,55.36,55.43,132141.0,50.7388,50.8029,50.7113,50.7754,132141.0
2017-10-25 13:50:00,55.44,55.44,55.31,55.32,50252.0,50.7846,50.7846,50.6655,50.6746,50252.0
2017-10-25 13:55:00,55.31,55.38,55.31,55.37,76513.0,50.6655,50.7296,50.6655,50.7204,76513.0
2017-10-25 14:00:00,55.36,55.4,55.3,55.4,69869.0,50.7113,50.7479,50.6563,50.7479,69869.0
2017-10-25 14:05:00,55.39,55.49,55.36,55.42,68422.0,50.7388,50.8304,50.7113,50.7662,68422.0
2017-10-25 14:10:00,55.43,55.44,55.34,55.43,94845.0,50.7754,50.7846,50.693,50.7754,94845.0
2017-10-25 14:15:00,55.43,55.51,55.41,55.47,48924.0,50.7754,50.8487,50.7571,50.812,48924.0
2017-10-25 14:20:00,55.46,55.5,55.4,55.5,40171.0,50.8029,50.8395,50.7479,50.8395,40171.0
2017-10-25 14:25:00,55.5,55.55,55.46,55.5,73991.0,50.8395,50.8853,50.8029,50.8395,73991.0
2017-10-25 14:30:00,55.49,55.49,55.38,55.43,80497.0,50.8304,50.8304,50.7296,50.7754,80497.0
2017-10-25 14:35:00,55.43,55.48,55.41,55.42,51861.0,50.7754,50.8212,50.7571,50.7662,51861.0
2017-10-25 14:40:00,55.42,55.43,55.34,55.34,33087.0,50.7662,50.7754,50.693,50.693,33087.0
2017-10-25 14:45:00,55.35,55.38,55.32,55.38,92086.0,50.7021,50.7296,50.6746,50.7296,92086.0
2017-10-25 14:50:00,55.38,55.4,55.3,55.35,72433.0,50.7296,50.7479,50.6563,50.7021,72433.0
2017-10-25 14:55:00,55.36,55.48,55.35,55.42,160350.0,50.7113,50.8212,50.7021,50.7662,160350.0
2017-10-25 15:00:00,55.42,55.44,55.35,55.42,63447.0,50.7662,50.7846,50.7021,50.7662,63447.0
2017-10-25 15:05:00,55.42,55.48,55.33,55.35,131211.0,50.7662,50.8212,50.6838,50.7021,131211.0
2017-10-25 15:10:00,55.35,55.37,55.33,55.36,80828.0,50.7021,50.7204,50.6838,50.7113,80828.0
2017-10-25 15:15:00,55.36,55.43,55.34,55.41,68115.0,50.7113,50.7754,50.693,50.7571,68115.0
2017-10-25 15:20:00,55.41,55.45,55.35,55.39,79498.0,50.7571,50.7937,50.7021,50.7388,79498.0
2017-10-25 15:25:00,55.39,55.45,55.37,55.39,86843.0,50.7388,50.7937,50.7204,50.7388,86843.0
2017-10-25 15:30:00,55.4,55.42,55.34,55.38,209213.0,50.7479,50.7662,50.693,50.7296,209213.0
2017-10-25 15:35:00,55.38,55.49,55.37,55.4,147726.0,50.7296,50.8304,50.7204,50.7479,147726.0
2017-10-25 15:40:00,55.4,55.42,55.28,55.29,92420.0,50.7479,50.7662,50.638,50.6472,92420.0
2017-10-25 15:45:00,55.29,55.39,55.26,55.27,148813.0,50.6472,50.7388,50.6197,50.6288,148813.0
2017-10-25 15:50:00,55.27,55.34,55.23,55.3,194858.0,50.6288,50.693,50.5922,50.6563,194858.0
2017-10-25 15:55:00,55.3,55.36,55.27,55.31,662836.0,50.6563,50.7113,50.6288,50.6655,662836.0
2017-10-26 09:30:00,55.66,56.15,55.66,56.1,361936.0,50.9861,51.4349,50.9861,51.3891,361936.0
2017-10-26 09:35:00,56.08,56.17,55.87,55.96,133131.0,51.3708,51.4533,51.1784,51.2609,133131.0
2017-10-26 09:40:00,55.94,56.04,55.59,55.77,148180.0,51.2426,51.3342,50.922,51.0868,148180.0
2017-10-26 09:45:00,55.76,55.82,55.63,55.81,115342.0,51.0777,51.1326,50.9586,51.1235,115342.0
2017-10-26 09:50:00,55.81,55.93,55.75,55.87,119646.0,51.1235,51.2334,51.0685,51.1784,119646.0
2017-10-26 09:55:00,55.88,55.98,55.88,55.91,206606.0,51.1876,51.2792,51.1876,51.2151,206606.0
2017-10-26 10:00:00,55.92,56.19,55.89,56.18,116499.0,51.2242,51.4716,51.1968,51.4624,116499.0
2017-10-26 10:05:00,56.19,56.19,55.99,56.0,260216.0,51.4716,51.4716,51.2884,51.2975,260216.0
2017-10-26 10:10:00,55.99,56.01,55.82,55.88,70787.0,51.2884,51.3067,51.1326,51.1876,70787.0
2017-10-26 10:15:00,55.88,56.12,55.86,56.03,84197.0,51.1876,51.4075,51.1693,51.325,84197.0
2017-10-26 10:20:00,56.04,56.2,56.02,56.19,115435.0,51.3342,51.4807,51.3159,51.4716,115435.0
2017-10-26 10:25:00,56.2,56.37,56.19,56.27,164820.0,51.4807,51.6365,51.4716,51.5449,164820.0
2017-10-26 10:30:00,56.28,56.3,56.19,56.29,101228.0,51.554,51.5723,51.4716,51.5632,101228.0
2017-10-26 10:35:00,56.28,56.42,56.24,56.42,86896.0,51.554,51.6823,51.5174,51.6823,86896.0
2017-10-26 10:40:00,56.42,56.43,56.14,56.24,96485.0,51.6823,51.6914,51.4258,51.5174,96485.0
2017-10-26 10:45:00,56.25,56.3,56.21,56.26,71758.0,51.5265,51.5723,51.4899,51.5357,71758.0
2017-10-26 10:50:00,56.27,56.34,56.23,56.25,77684.0,51.5449,51.609,51.5082,51.5265,77684.0
2017-10-26 10:55:00,56.24,56.32,56.17,56.19,61822.0,51.5174,51.5907,51.4533,51.4716,61822.0
2017-10-26 11:00:00,56.19,56.26,56.13,56.2,86185.0,51.4716,51.5357,51.4166,51.4807,86185.0
2017-10-26 11:05:00,56.2,56.27,56.15,56.2,65815.0,51.4807,51.5449,51.4349,51.4807,65815.0
2017-10-26 11:10:00,56.2,56.26,56.19,56.19,54482.0,51.4807,51.5357,51.4716,51.4716,54482.0
2017-10-26 11:15:00,56.19,56.2,56.03,56.12,55540.0,51.4716,51.4807,51.325,51.4075,55540.0
2017-10-26 11:20:00,56.12,56.17,56.05,56.17,59897.0,51.4075,51.4533,51.3433,51.4533,59897.0
2017-10-26 11:25:00,56.17,56.21,56.11,56.11,45251.0,51.4533,51.4899,51.3983,51.3983,45251.0
2017-10-26 11:30:00,56.1,56.1,55.99,56.06,85366.0,51.3891,51.3891,51.2884,51.3525,85366.0
2017-10-26 11:35:00,56.07,56.12,56.05,56.07,34357.0,51.3617,51.4075,51.3433,51.3617,34357.0
2017-10-26 11:40:00,56.07,56.08,56.0,56.01,49196.0,51.3617,51.3708,51.2975,51.3067,49196.0
2017-10-26 11:45:00,56.01,56.02,55.91,55.95,63075.0,51.3067,51.3159,51.2151,51.2517,63075.0
2017-10-26 11:50:00,55.95,56.06,55.93,56.05,75032.0,51.2517,51.3525,51.2334,51.3433,75032.0
2017-10-26 11:55:00,56.06,56.11,56.0,56.11,48701.0,51.3525,51.3983,51.2975,51.3983,48701.0
2017-10-26 12:00:00,56.1,56.11,56.01,56.03,74354.0,51.3891,51.3983,51.3067,51.325,74354.0
2017-10-26 12:05:00,56.02,56.1,56.0,56.1,85026.0,51.3159,51.3891,51.2975,51.3891,85026.0
2017-10-26 12:10:00,56.11,56.16,56.06,56.09,37223.0,51.3983,51.4441,51.3525,51.38,37223.0
2017-10-26 12:15:00,56.08,56.14,56.07,56.13,39102.0,51.3708,51.4258,51.3617,51.4166,39102.0
2017-10-26 12:20:00,56.14,56.15,56.01,56.03,31704.0,51.4258,51.4349,51.3067,51.325,31704.0
2017-10-26 12:25:00,56.02,56.1,55.99,56.07,44363.0,51.3159,51.3891,51.2884,51.3617,44363.0
2017-10-26 12:30:00,56.07,56.11,55.99,56.04,48894.0,51.3617,51.3983,51.2884,51.3342,48894.0
2017-10-26 12:35:00,56.04,56.06,55.98,56.05,21483.0,51.3342,51.3525,51.2792,51.3433,21483.0
2017-10-26 12:40:00,56.04,56.15,56.04,56.14,56590.0,51.3342,51.4349,51.3342,51.4258,56590.0
2017-10-26 12:45:00,56.14,56.17,56.12,56.15,32993.0,51.4258,51.4533,51.4075,51.4349,32993.0
2017-10-26 12:50:00,56.15,56.22,56.14,56.18,50873.0,51.4349,51.4991,51.4258,51.4624,50873.0
2017-10-26 12:55:00,56.18,56.22,56.12,56.13,62978.0,51.4624,51.4991,51.4075,51.4166,62978.0
2017-10-26 13:00:00,56.12,56.15,56.09,56.13,46077.0,51.4075,51.4349,51.38,51.4166,46077.0
2017-10-26 13:05:00,56.13,56.19,56.12,56.13,31000.0,51.4166,51.4716,51.4075,51.4166,31000.0
2017-10-26 13:10:00,56.13,56.15,56.12,56.15,22576.0,51.4166,51.4349,51.4075,51.4349,22576.0
2017-10-26 13:15:00,56.15,56.21,56.13,56.17,46727.0,51.4349,51.4899,51.4166,51.4533,46727.0
2017-10-26 13:20:00,56.18,56.18,56.12,56.15,38281.0,51.4624,51.4624,51.4075,51.4349,38281.0
2017-10-26 13:25:00,56.15,56.22,56.14,56.18,18732.0,51.4349,51.4991,51.4258,51.4624,18732.0
2017-10-26 13:30:00,56.17,56.19,56.14,56.17,37254.0,51.4533,51.4716,51.4258,51.4533,37254.0
2017-10-26 13:35:00,56.18,56.22,56.16,56.21,56529.0,51.4624,51.4991,51.4441,51.4899,56529.0
2017-10-26 13:40:00,56.22,56.22,56.18,56.22,33942.0,51.4991,51.4991,51.4624,51.4991,33942.0
2017-10-26 13:45:00,56.22,56.22,56.15,56.16,35598.0,51.4991,51.4991,51.4349,51.4441,35598.0
2017-10-26 13:50:00,56.16,56.17,56.12,56.14,27925.0,51.4441,51.4533,51.4075,51.4258,27925.0
2017-10-26 13:55:00,56.15,56.19,56.13,56.18,30074.0,51.4349,51.4716,51.4166,51.4624,30074.0
2017-10-26 14:00:00,56.18,56.22,56.18,56.22,52406.0,51.4624,51.4991,51.4624,51.4991,52406.0
2017-10-26 14:05:00,56.21,56.24,56.19,56.21,123669.0,51.4899,51.5174,51.4716,51.4899,123669.0
2017-10-26 14:10:00,56.22,56.36,56.2,56.3,131876.0,51.4991,51.6273,51.4807,51.5723,131876.0
2017-10-26 14:15:00,56.3,56.33,56.2,56.21,45283.0,51.5723,51.5998,51.4807,51.4899,45283.0
2017-10-26 14:20:00,56.2,56.21,56.18,56.19,43854.0,51.4807,51.4899,51.4624,51.4716,43854.0
2017-10-26 14:25:00,56.19,56.2,56.15,56.16,67460.0,51.4716,51.4807,51.4349,51.4441,67460.0
2017-10-26 14:30:00,56.16,56.19,56.14,56.15,40439.0,51.4441,51.4716,51.4258,51.4349,40439.0
2017-10-26 14:35:00,56.15,56.17,56.11,56.12,59339.0,51.4349,51.4533,51.3983,51.4075,59339.0
2017-10-26 14:40:00,56.13,56.22,56.08,56.22,66876.0,51.4166,51.4991,51.3708,51.4991,66876.0
2017-10-26 14:45:00,56.22,56.25,56.16,56.18,38101.0,51.4991,51.5265,51.4441,51.4624,38101.0
2017-10-26 14:50:00,56.18,56.18,56.15,56.17,33933.0,51.4624,51.4624,51.4349,51.4533,33933.0
2017-10-26 14:55:00,56.17,56.17,56.1,56.15,43274.0,51.4533,51.4533,51.3891,51.4349,43274.0
2017-10-26 15:00:00,56.14,56.15,56.12,56.14,44219.0,51.4258,51.4349,51.4075,51.4258,44219.0
2017-10-26 15:05:00,56.15,56.17,56.12,56.15,60736.0,51.4349,51.4533,51.4075,51.4349,60736.0
2017-10-26 15:10:00,56.15,56.18,56.13,56.14,43265.0,51.4349,51.4624,51.4166,51.4258,43265.0
2017-10-26 15:15:00,56.14,56.14,56.03,56.05,61094.0,51.4258,51.4258,51.325,51.3433,61094.0
2017-10-26 15:20:00,56.05,56.06,56.0,56.02,75690.0,51.3433,51.3525,51.2975,51.3159,75690.0
2017-10-26 15:25:00,56.02,56.1,56.01,56.08,77743.0,51.3159,51.3891,51.3067,51.3708,77743.0
2017-10-26 15:30:00,56.08,56.13,56.06,56.08,147341.0,51.3708,51.4166,51.3525,51.3708,147341.0
2017-10-26 15:35:00,56.08,56.08,56.02,56.04,80602.0,51.3708,51.3708,51.3159,51.3342,80602.0
2017-10-26 15:40:00,56.04,56.07,56.01,56.03,84629.0,51.3342,51.3617,51.3067,51.325,84629.0
2017-10-26 15:45:00,56.04,56.04,55.98,56.01,121453.0,51.3342,51.3342,51.2792,51.3067,121453.0
2017-10-26 15:50:00,56.02,56.04,55.98,56.01,170291.0,51.3159,51.3342,51.2792,51.3067,170291.0
2017-10-26 15:55:00,56.01,56.03,55.9,55.91,450882.0,51.3067,51.325,51.2059,51.2151,450882.0
2017-10-27 09:30:00,56.26,56.33,55.85,56.16,456374.0,51.5357,51.5998,51.1601,51.4441,456374.0
2017-10-27 09:35:00,56.16,56.18,55.9,55.9,298526.0,51.4441,51.4624,51.2059,51.2059,298526.0
2017-10-27 09:40:00,55.9,56.02,55.83,56.0,186415.0,51.2059,51.3159,51.1418,51.2975,186415.0
2017-10-27 09:45:00,56.01,56.24,55.95,56.19,185284.0,51.3067,51.5174,51.2517,51.4716,185284.0
2017-10-27 09:50:00,56.19,56.24,56.11,56.14,139161.0,51.4716,51.5174,51.3983,51.4258,139161.0
2017-10-27 09:55:00,56.14,56.14,55.96,55.96,147961.0,51.4258,51.4258,51.2609,51.2609,147961.0
2017-10-27 10:00:00,55.97,56.05,55.86,55.87,393188.0,51.27,51.3433,51.1693,51.1784,393188.0
2017-10-27 10:05:00,55.87,55.9,55.68,55.69,173735.0,51.1784,51.2059,51.0044,51.0136,173735.0
2017-10-27 10:10:00,55.69,55.85,55.65,55.8,107091.0,51.0136,51.1601,50.9769,51.1143,107091.0
2017-10-27 10:15:00,55.82,55.87,55.67,55.71,125474.0,51.1326,51.1784,50.9952,51.0319,125474.0
2017-10-27 10:20:00,55.7,55.8,55.64,55.72,139923.0,51.0227,51.1143,50.9678,51.041,139923.0
2017-10-27 10:25:00,55.73,55.82,55.64,55.75,102809.0,51.0502,51.1326,50.9678,51.0685,102809.0
2017-10-27 10:30:00,55.75,55.83,55.65,55.82,110596.0,51.0685,51.1418,50.9769,51.1326,110596.0
2017-10-27 10:35:00,55.83,55.83,55.63,55.65,115509.0,51.1418,51.1418,50.9586,50.9769,115509.0
2017-10-27 10:40:00,55.66,55.76,55.63,55.71,87087.0,50.9861,51.0777,50.9586,51.0319,87087.0
2017-10-27 10:45:00,55.7,55.73,55.55,55.56,77994.0,51.0227,51.0502,50.8853,50.8945,77994.0
2017-10-27 10:50:00,55.56,55.72,55.56,55.65,91083.0,50.8945,51.041,50.8945,50.9769,91083.0
2017-10-27 10:55:00,55.66,55.72,55.62,55.63,45567.0,50.9861,51.041,50.9494,50.9586,45567.0
2017-10-27 11:00:00,55.64,55.65,55.56,55.57,123219.0,50.9678,50.9769,50.8945,50.9036,123219.0
2017-10-27 11:05:00,55.56,55.59,55.5,55.55,163432.0,50.8945,50.922,50.8395,50.8853,163432.0
2017-10-27 11:10:00,55.56,55.62,55.54,55.61,88579.0,50.8945,50.9494,50.8762,50.9403,88579.0
2017-10-27 11:15:00,55.61,55.64,55.56,55.62,74453.0,50.9403,50.9678,50.8945,50.9494,74453.0
2017-10-27 11:20:00,55.62,55.72,55.59,55.65,66533.0,50.9494,51.041,50.922,50.9769,66533.0
2017-10-27 11:25:00,55.66,55.81,55.61,55.81,120959.0,50.9861,51.1235,50.9403,51.1235,120959.0
2017-10-27 11:30:00,55.8,55.96,55.79,55.87,79636.0,51.1143,51.2609,51.1052,51.1784,79636.0
2017-10-27 11:35:00,55.87,55.92,55.85,55.89,59733.0,51.1784,51.2242,51.1601,51.1968,59733.0
2017-10-27 11:40:00,55.89,56.04,55.81,55.99,182022.0,51.1968,51.3342,51.1235,51.2884,182022.0
2017-10-27 11:45:00,56.0,56.07,55.92,56.05,110992.0,51.2975,51.3617,51.2242,51.3433,110992.0
2017-10-27 11:50:00,56.06,56.1,56.02,56.08,88500.0,51.3525,51.3891,51.3159,51.3708,88500.0
2017-10-27 11:55:00,56.08,56.16,56.01,56.14,53971.0,51.3708,51.4441,51.3067,51.4258,53971.0
2017-10-27 12:00:00,56.15,56.23,56.1,56.17,128008.0,51.4349,51.5082,51.3891,51.4533,128008.0
2017-10-27 12:05:00,56.18,56.31,56.14,56.29,171108.0,51.4624,51.5815,51.4258,51.5632,171108.0
2017-10-27 12:10:00,56.28,56.29,56.18,56.18,77161.0,51.554,51.5632,51.4624,51.4624,77161.0
2017-10-27 12:15:00,56.18,56.32,56.17,56.27,77541.0,51.4624,51.5907,51.4533,51.5449,77541.0
2017-10-27 12:20:00,56.27,56.31,56.25,56.27,85017.0,51.5449,51.5815,51.5265,51.5449,85017.0
2017-10-27 12:25:00,56.27,56.29,56.23,56.23,62968.0,51.5449,51.5632,51.5082,51.5082,62968.0
2017-10-27 12:30:00,56.24,56.31,56.22,56.31,35342.0,51.5174,51.5815,51.4991,51.5815,35342.0
2017-10-27 12:35:00,56.31,56.37,56.28,56.31,67723.0,51.5815,51.6365,51.554,51.5815,67723.0
2017-10-27 12:40:00,56.3,56.31,56.17,56.26,41636.0,51.5723,51.5815,51.4533,51.5357,41636.0
2017-10-27 12:45:00,56.27,56.36,56.26,56.3,61190.0,51.5449,51.6273,51.5357,51.5723,61190.0
2017-10-27 12:50:00,56.31,56.33,56.26,56.26,87385.0,51.5815,51.5998,51.5357,51.5357,87385.0
2017-10-27 12:55:00,56.26,56.31,56.22,56.25,99885.0,51.5357,51.5815,51.4991,51.5265,99885.0
2017-10-27 13:00:00,56.25,56.31,56.24,56.28,102546.0,51.5265,51.5815,51.5174,51.554,102546.0
2017-10-27 13:05:00,56.28,56.37,56.26,56.32,129322.0,51.554,51.6365,51.5357,51.5907,129322.0
2017-10-27 13:10:00,56.32,56.36,56.29,56.31,47298.0,51.5907,51.6273,51.5632,51.5815,47298.0
2017-10-27 13:15:00,56.31,56.39,56.3,56.37,60836.0,51.5815,51.6548,51.5723,51.6365,60836.0
2017-10-27 13:20:00,56.36,56.37,56.3,56.33,43093.0,51.6273,51.6365,51.5723,51.5998,43093.0
2017-10-27 13:25:00,56.33,56.33,56.28,56.29,73886.0,51.5998,51.5998,51.554,51.5632,73886.0
2017-10-27 13:30:00,56.29,56.39,56.28,56.39,97807.0,51.5632,51.6548,51.554,51.6548,97807.0
2017-10-27 13:35:00,56.4,56.51,56.36,56.48,155292.0,51.6639,51.7647,51.6273,51.7372,155292.0
2017-10-27 13:40:00,56.48,56.49,56.36,56.37,69989.0,51.7372,51.7464,51.6273,51.6365,69989.0
2017-10-27 13:45:00,56.37,56.43,56.37,56.42,66962.0,51.6365,51.6914,51.6365,51.6823,66962.0
2017-10-27 13:50:00,56.43,56.46,56.4,56.44,50434.0,51.6914,51.7189,51.6639,51.7006,50434.0
2017-10-27 13:55:00,56.44,56.48,56.43,56.45,62190.0,51.7006,51.7372,51.6914,51.7097,62190.0
2017-10-27 14:00:00,56.45,56.48,56.42,56.44,71065.0,51.7097,51.7372,51.6823,51.7006,71065.0
2017-10-27 14:05:00,56.44,56.54,56.43,56.54,65016.0,51.7006,51.7922,51.6914,51.7922,65016.0
2017-10-27 14:10:00,56.54,56.59,56.5,56.57,103206.0,51.7922,51.838,51.7555,51.8197,103206.0
2017-10-27 14:15:00,56.57,56.66,56.56,56.62,76210.0,51.8197,51.9021,51.8105,51.8655,76210.0
2017-10-27 14:20:00,56.62,56.62,56.54,56.56,102699.0,51.8655,51.8655,51.7922,51.8105,102699.0
2017-10-27 14:25:00,56.55,56.59,56.54,56.55,56842.0,51.8013,51.838,51.7922,51.8013,56842.0
2017-10-27 14:30:00,56.55,56.57,56.51,56.54,54899.0,51.8013,51.8197,51.7647,51.7922,54899.0
2017-10-27 14:35:00,56.54,56.57,56.5,56.52,97826.0,51.7922,51.8197,51.7555,51.7739,97826.0
2017-10-27 14:40:00,56.52,56.52,56.45,56.46,58105.0,51.7739,51.7739,51.7097,51.7189,58105.0
2017-10-27 14:45:00,56.46,56.47,56.44,56.45,77062.0,51.7189,51.7281,51.7006,51.7097,77062.0
2017-10-27 14:50:00,56.45,56.47,56.41,56.44,43054.0,51.7097,51.7281,51.6731,51.7006,43054.0
2017-10-27 14:55:00,56.44,56.49,56.43,56.47,61316.0,51.7006,51.7464,51.6914,51.7281,61316.0
2017-10-27 15:00:00,56.47,56.49,56.44,56.48,58329.0,51.7281,51.7464,51.7006,51.7372,58329.0
2017-10-27 15:05:00,56.47,56.5,56.45,56.46,77753.0,51.7281,51.7555,51.7097,51.7189,77753.0
2017-10-27 15:10:00,56.47,56.5,56.39,56.41,85687.0,51.7281,51.7555,51.6548,51.6731,85687.0
2017-10-27 15:15:00,56.41,56.5,56.4,56.5,127443.0,51.6731,51.7555,51.6639,51.7555,127443.0
2017-10-27 15:20:00,56.5,56.53,56.47,56.5,49948.0,51.7555,51.783,51.7281,51.7555,49948.0
2017-10-27 15:25:00,56.49,56.52,56.45,56.45,102285.0,51.7464,51.7739,51.7097,51.7097,102285.0
2017-10-27 15:30:00,56.46,56.49,56.44,56.47,67944.0,51.7189,51.7464,51.7006,51.7281,67944.0
2017-10-27 15:35:00,56.47,56.48,56.45,56.48,111188.0,51.7281,51.7372,51.7097,51.7372,111188.0
2017-10-27 15:40:00,56.48,56.48,56.39,56.41,175831.0,51.7372,51.7372,51.6548,51.6731,175831.0
2017-10-27 15:45:00,56.41,56.58,56.39,56.56,162829.0,51.6731,51.8288,51.6548,51.8105,162829.0
2017-10-27 15:50:00,56.57,56.71,56.57,56.68,323212.0,51.8197,51.9479,51.8197,51.9204,323212.0
2017-10-27 15:55:00,56.67,56.71,56.61,56.68,575665.0,51.9113,51.9479,51.8563,51.9204,575665.0
2017-10-30 09:30:00,56.47,56.6,56.24,56.32,294730.0,51.7281,51.8471,51.5174,51.5907,294730.0
2017-10-30 09:35:00,56.32,56.48,56.32,56.38,135054.0,51.5907,51.7372,51.5907,51.6456,135054.0
2017-10-30 09:40:00,56.4,56.48,56.26,56.32,281687.0,51.6639,51.7372,51.5357,51.5907,281687.0
2017-10-30 09:45:00,56.32,56.45,56.29,56.33,202079.0,51.5907,51.7097,51.5632,51.5998,202079.0
2017-10-30 09:50:00,56.32,56.36,56.21,56.31,215537.0,51.5907,51.6273,51.4899,51.5815,215537.0
2017-10-30 09:55:00,56.31,56.31,56.05,56.1,124195.0,51.5815,51.5815,51.3433,51.3891,124195.0
2017-10-30 10:00:00,56.1,56.16,56.07,56.12,109888.0,51.3891,51.4441,51.3617,51.4075,109888.0
2017-10-30 10:05:00,56.12,56.21,56.05,56.16,144166.0,51.4075,51.4899,51.3433,51.4441,144166.0
2017-10-30 10:10:00,56.16,56.19,55.89,55.95,149240.0,51.4441,51.4716,51.1968,51.2517,149240.0
2017-10-30 10:15:00,55.95,55.97,55.86,55.96,130207.0,51.2517,51.27,51.1693,51.2609,130207.0
2017-10-30 10:20:00,55.96,55.96,55.79,55.82,114695.0,51.2609,51.2609,51.1052,51.1326,114695.0
2017-10-30 10:25:00,55.82,55.82,55.63,55.76,153814.0,51.1326,51.1326,50.9586,51.0777,153814.0
2017-10-30 10:30:00,55.77,55.77,55.62,55.7,220155.0,51.0868,51.0868,50.9494,51.0227,220155.0
2017-10-30 10:35:00,55.72,55.83,55.72,55.81,122176.0,51.041,51.1418,51.041,51.1235,122176.0
2017-10-30 10:40:00,55.8,55.83,55.68,55.82,107583.0,51.1143,51.1418,51.0044,51.1326,107583.0
2017-10-30 10:45:00,55.82,55.83,55.73,55.74,48853.0,51.1326,51.1418,51.0502,51.0594,48853.0
2017-10-30 10:50:00,55.73,55.74,55.63,55.64,103584.0,51.0502,51.0594,50.9586,50.9678,103584.0
2017-10-30 10:55:00,55.64,55.69,55.6,55.67,98991.0,50.9678,51.0136,50.9311,50.9952,98991.0
2017-10-30 11:00:00,55.68,55.83,55.68,55.83,47514.0,51.0044,51.1418,51.0044,51.1418,47514.0
2017-10-30 11:05:00,55.84,55.95,55.83,55.89,107730.0,51.151,51.2517,51.1418,51.1968,107730.0
2017-10-30 11:10:00,55.89,55.99,55.88,55.98,65108.0,51.1968,51.2884,51.1876,51.2792,65108.0
2017-10-30 11:15:00,55.99,56.05,55.93,55.93,105779.0,51.2884,51.3433,51.2334,51.2334,105779.0
2017-10-30 11:20:00,55.93,56.0,55.9,55.97,30942.0,51.2334,51.2975,51.2059,51.27,30942.0
2017-10-30 11:25:00,55.97,55.98,55.84,55.87,43742.0,51.27,51.2792,51.151,51.1784,43742.0
2017-10-30 11:30:00,55.86,55.96,55.85,55.88,42216.0,51.1693,51.2609,51.1601,51.1876,42216.0
2017-10-30 11:35:00,55.89,55.91,55.79,55.8,36030.0,51.1968,51.2151,51.1052,51.1143,36030.0
2017-10-30 11:40:00,55.81,55.87,55.76,55.85,48442.0,51.1235,51.1784,51.0777,51.1601,48442.0
2017-10-30 11:45:00,55.85,55.9,55.83,55.84,49804.0,51.1601,51.2059,51.1418,51.151,49804.0
2017-10-30 11:50:00,55.84,55.91,55.79,55.89,43963.0,51.151,51.2151,51.1052,51.1968,43963.0
2017-10-30 11:55:00,55.88,55.9,55.82,55.87,24398.0,51.1876,51.2059,51.1326,51.1784,24398.0
2017-10-30 12:00:00,55.86,55.87,55.77,55.81,42639.0,51.1693,51.1784,51.0868,51.1235,42639.0
2017-10-30 12:05:00,55.81,55.81,55.74,55.76,31714.0,51.1235,51.1235,51.0594,51.0777,31714.0
2017-10-30 12:10:00,55.75,55.77,55.68,55.72,45596.0,51.0685,51.0868,51.0044,51.041,45596.0
2017-10-30 12:15:00,55.72,55.73,55.6,55.61,94343.0,51.041,51.0502,50.9311,50.9403,94343.0
2017-10-30 12:20:00,55.6,55.71,55.58,55.71,81114.0,50.9311,51.0319,50.9128,51.0319,81114.0
2017-10-30 12:25:00,55.72,55.77,55.69,55.73,50926.0,51.041,51.0868,51.0136,51.0502,50926.0
2017-10-30 12:30:00,55.73,55.9,55.72,55.88,51623.0,51.0502,51.2059,51.041,51.1876,51623.0
2017-10-30 12:35:00,55.88,55.89,55.8,55.81,50294.0,51.1876,51.1968,51.1143,51.1235,50294.0
2017-10-30 12:40:00,55.82,55.82,55.71,55.78,91707.0,51.1326,51.1326,51.0319,51.096,91707.0
2017-10-30 12:45:00,55.78,55.84,55.74,55.83,53923.0,51.096,51.151,51.0594,51.1418,53923.0
2017-10-30 12:50:00,55.83,55.88,55.77,55.88,50540.0,51.1418,51.1876,51.0868,51.1876,50540.0
2017-10-30 12:55:00,55.88,55.95,55.87,55.9,65136.0,51.1876,51.2517,51.1784,51.2059,65136.0
2017-10-30 13:00:00,55.89,55.93,55.86,55.93,27874.0,51.1968,51.2334,51.1693,51.2334,27874.0
2017-10-30 13:05:00,55.93,55.94,55.87,55.88,43701.0,51.2334,51.2426,51.1784,51.1876,43701.0
2017-10-30 13:10:00,55.88,55.92,55.87,55.87,30353.0,51.1876,51.2242,51.1784,51.1784,30353.0
2017-10-30 13:15:00,55.87,55.95,55.85,55.92,39120.0,51.1784,51.2517,51.1601,51.2242,39120.0
2017-10-30 13:20:00,55.91,55.91,55.88,55.9,16796.0,51.2151,51.2151,51.1876,51.2059,16796.0
2017-10-30 13:25:00,55.9,55.93,55.89,55.9,25427.0,51.2059,51.2334,51.1968,51.2059,25427.0
2017-10-30 13:30:00,55.9,55.92,55.81,55.83,37237.0,51.2059,51.2242,51.1235,51.1418,37237.0
2017-10-30 13:35:00,55.83,55.84,55.76,55.79,56052.0,51.1418,51.151,51.0777,51.1052,56052.0
2017-10-30 13:40:00,55.78,55.8,55.75,55.79,32228.0,51.096,51.1143,51.0685,51.1052,32228.0
2017-10-30 13:45:00,55.79,55.85,55.76,55.84,33396.0,51.1052,51.1601,51.0777,51.151,33396.0
2017-10-30 13:50:00,55.85,55.87,55.76,55.8,51714.0,51.1601,51.1784,51.0777,51.1143,51714.0
2017-10-30 13:55:00,55.78,55.85,55.78,55.8,32161.0,51.096,51.1601,51.096,51.1143,32161.0
2017-10-30 14:00:00,55.8,55.85,55.77,55.79,35213.0,51.1143,51.1601,51.0868,51.1052,35213.0
2017-10-30 14:05:00,55.79,55.84,55.75,55.83,27800.0,51.1052,51.151,51.0685,51.1418,27800.0
2017-10-30 14:10:00,55.83,55.89,55.8,55.88,23671.0,51.1418,51.1968,51.1143,51.1876,23671.0
2017-10-30 14:15:00,55.89,55.92,55.84,55.85,42999.0,51.1968,51.2242,51.151,51.1601,42999.0
2017-10-30 14:20:00,55.85,55.91,55.83,55.9,32619.0,51.1601,51.2151,51.1418,51.2059,32619.0
2017-10-30 14:25:00,55.9,55.91,55.84,55.85,33436.0,51.2059,51.2151,51.151,51.1601,33436.0
2017-10-30 14:30:00,55.84,55.93,55.82,55.93,26308.0,51.151,51.2334,51.1326,51.2334,26308.0
2017-10-30 14:35:00,55.93,55.93,55.86,55.88,32119.0,51.2334,51.2334,51.1693,51.1876,32119.0
2017-10-30 14:40:00,55.87,55.97,55.86,55.97,31845.0,51.1784,51.27,51.1693,51.27,31845.0
2017-10-30 14:45:00,55.96,56.02,55.95,55.99,60122.0,51.2609,51.3159,51.2517,51.2884,60122.0
2017-10-30 14:50:00,55.98,56.0,55.92,55.95,49401.0,51.2792,51.2975,51.2242,51.2517,49401.0
2017-10-30 14:55:00,55.96,56.0,55.93,55.98,36618.0,51.2609,51.2975,51.2334,51.2792,36618.0
2017-10-30 15:00:00,55.98,56.0,55.91,55.95,37180.0,51.2792,51.2975,51.2151,51.2517,37180.0
2017-10-30 15:05:00,55.95,55.98,55.91,55.95,41087.0,51.2517,51.2792,51.2151,51.2517,41087.0
2017-10-30 15:10:00,55.96,55.98,55.92,55.93,39802.0,51.2609,51.2792,51.2242,51.2334,39802.0
2017-10-30 15:15:00,55.93,55.98,55.91,55.91,48074.0,51.2334,51.2792,51.2151,51.2151,48074.0
2017-10-30 15:20:00,55.92,55.94,55.85,55.86,53367.0,51.2242,51.2426,51.1601,51.1693,53367.0
2017-10-30 15:25:00,55.86,55.97,55.85,55.96,50153.0,51.1693,51.27,51.1601,51.2609,50153.0
2017-10-30 15:30:00,55.96,55.97,55.92,55.94,55033.0,51.2609,51.27,51.2242,51.2426,55033.0
2017-10-30 15:35:00,55.93,55.99,55.92,55.96,79285.0,51.2334,51.2884,51.2242,51.2609,79285.0
2017-10-30 15:40:00,55.96,56.0,55.94,55.95,58983.0,51.2609,51.2975,51.2426,51.2517,58983.0
2017-10-30 15:45:00,55.95,55.97,55.89,55.94,194968.0,51.2517,51.27,51.1968,51.2426,194968.0
2017-10-30 15:50:00,55.95,55.97,55.91,55.94,223305.0,51.2517,51.27,51.2151,51.2426,223305.0
2017-10-30 15:55:00,55.94,55.97,55.88,55.9,361218.0,51.2426,51.27,51.1876,51.2059,361218.0
2017-10-31 09:30:00,56.08,56.34,56.01,56.01,311092.0,51.3708,51.609,51.3067,51.3067,311092.0
2017-10-31 09:35:00,56.0,56.05,55.69,55.79,218647.0,51.2975,51.3433,51.0136,51.1052,218647.0
2017-10-31 09:40:00,55.78,56.11,55.78,56.0,159067.0,51.096,51.3983,51.096,51.2975,159067.0
2017-10-31 09:45:00,55.99,56.21,55.89,56.12,146098.0,51.2884,51.4899,51.1968,51.4075,146098.0
2017-10-31 09:50:00,56.11,56.19,56.04,56.06,119340.0,51.3983,51.4716,51.3342,51.3525,119340.0
2017-10-31 09:55:00,56.05,56.1,55.87,56.06,135298.0,51.3433,51.3891,51.1784,51.3525,135298.0
2017-10-31 10:00:00,56.08,56.23,56.05,56.22,74182.0,51.3708,51.5082,51.3433,51.4991,74182.0
2017-10-31 10:05:00,56.23,56.25,56.08,56.21,119236.0,51.5082,51.5265,51.3708,51.4899,119236.0
2017-10-31 10:10:00,56.21,56.44,56.19,56.34,227886.0,51.4899,51.7006,51.4716,51.609,227886.0
2017-10-31 10:15:00,56.36,56.37,56.22,56.26,84452.0,51.6273,51.6365,51.4991,51.5357,84452.0
2017-10-31 10:20:00,56.26,56.3,56.21,56.27,60540.0,51.5357,51.5723,51.4899,51.5449,60540.0
2017-10-31 10:25:00,56.28,56.35,56.25,56.34,71208.0,51.554,51.6181,51.5265,51.609,71208.0
2017-10-31 10:30:00,56.34,56.48,56.33,56.48,84687.0,51.609,51.7372,51.5998,51.7372,84687.0
2017-10-31 10:35:00,56.48,56.58,56.38,56.39,126598.0,51.7372,51.8288,51.6456,51.6548,126598.0
2017-10-31 10:40:00,56.38,56.49,56.37,56.46,71744.0,51.6456,51.7464,51.6365,51.7189,71744.0
2017-10-31 10:45:00,56.47,56.58,56.46,56.58,57866.0,51.7281,51.8288,51.7189,51.8288,57866.0
2017-10-31 10:50:00,56.58,56.68,56.58,56.66,105340.0,51.8288,51.9204,51.8288,51.9021,105340.0
2017-10-31 10:55:00,56.66,56.68,56.55,56.56,52397.0,51.9021,51.9204,51.8013,51.8105,52397.0
2017-10-31 11:00:00,56.56,56.56,56.5,56.55,105830.0,51.8105,51.8105,51.7555,51.8013,105830.0
2017-10-31 11:05:00,56.54,56.58,56.53,56.54,43977.0,51.7922,51.8288,51.783,51.7922,43977.0
2017-10-31 11:10:00,56.55,56.56,56.45,56.46,48291.0,51.8013,51.8105,51.7097,51.7189,48291.0
2017-10-31 11:15:00,56.46,56.49,56.37,56.49,57222.0,51.7189,51.7464,51.6365,51.7464,57222.0
2017-10-31 11:20:00,56.49,56.5,56.45,56.46,35313.0,51.7464,51.7555,51.7097,51.7189,35313.0
2017-10-31 11:25:00,56.47,56.51,56.46,56.46,37866.0,51.7281,51.7647,51.7189,51.7189,37866.0
2017-10-31 11:30:00,56.47,56.52,56.45,56.49,55388.0,51.7281,51.7739,51.7097,51.7464,55388.0
2017-10-31 11:35:00,56.48,56.53,56.47,56.49,45379.0,51.7372,51.783,51.7281,51.7464,45379.0
2017-10-31 11:40:00,56.49,56.51,56.47,56.48,36032.0,51.7464,51.7647,51.7281,51.7372,36032.0
2017-10-31 11:45:00,56.48,56.52,56.47,56.5,30880.0,51.7372,51.7739,51.7281,51.7555,30880.0
2017-10-31 11:50:00,56.49,56.55,56.48,56.55,23886.0,51.7464,51.8013,51.7372,51.8013,23886.0
2017-10-31 11:55:00,56.54,56.54,56.49,56.52,46752.0,51.7922,51.7922,51.7464,51.7739,46752.0
2017-10-31 12:00:00,56.52,56.53,56.47,56.48,66404.0,51.7739,51.783,51.7281,51.7372,66404.0
2017-10-31 12:05:00,56.49,56.5,56.44,56.47,46842.0,51.7464,51.7555,51.7006,51.7281,46842.0
2017-10-31 12:10:00,56.48,56.49,56.42,56.45,47378.0,51.7372,51.7464,51.6823,51.7097,47378.0
2017-10-31 12:15:00,56.45,56.45,56.36,56.39,40916.0,51.7097,51.7097,51.6273,51.6548,40916.0
2017-10-31 12:20:00,56.39,56.43,56.38,56.4,21191.0,51.6548,51.6914,51.6456,51.6639,21191.0
2017-10-31 12:25:00,56.4,56.42,56.37,56.42,49701.0,51.6639,51.6823,51.6365,51.6823,49701.0
2017-10-31 12:30:00,56.41,56.45,56.39,56.43,47822.0,51.6731,51.7097,51.6548,51.6914,47822.0
2017-10-31 12:35:00,56.43,56.45,56.42,56.45,77552.0,51.6914,51.7097,51.6823,51.7097,77552.0
2017-10-31 12:40:00,56.45,56.46,56.42,56.45,53307.0,51.7097,51.7189,51.6823,51.7097,53307.0
2017-10-31 12:45:00,56.45,56.55,56.43,56.5,151968.0,51.7097,51.8013,51.6914,51.7555,151968.0
2017-10-31 12:50:00,56.5,56.52,56.48,56.49,39105.0,51.7555,51.7739,51.7372,51.7464,39105.0
2017-10-31 12:55:00,56.49,56.5,56.44,56.47,33587.0,51.7464,51.7555,51.7006,51.7281,33587.0
2017-10-31 13:00:00,56.46,56.51,56.45,56.47,121724.0,51.7189,51.7647,51.7097,51.7281,121724.0
2017-10-31 13:05:00,56.47,56.5,56.46,56.5,43671.0,51.7281,51.7555,51.7189,51.7555,43671.0
2017-10-31 13:10:00,56.51,56.51,56.48,56.49,22293.0,51.7647,51.7647,51.7372,51.7464,22293.0
2017-10-31 13:15:00,56.49,56.49,56.45,56.46,35411.0,51.7464,51.7464,51.7097,51.7189,35411.0
2017-10-31 13:20:00,56.45,56.46,56.43,56.46,23622.0,51.7097,51.7189,51.6914,51.7189,23622.0
2017-10-31 13:25:00,56.47,56.48,56.45,56.47,37115.0,51.7281,51.7372,51.7097,51.7281,37115.0
2017-10-31 13:30:00,56.47,56.48,56.42,56.43,56494.0,51.7281,51.7372,51.6823,51.6914,56494.0
2017-10-31 13:35:00,56.43,56.46,56.42,56.43,79457.0,51.6914,51.7189,51.6823,51.6914,79457.0
2017-10-31 13:40:00,56.44,56.45,56.27,56.27,94032.0,51.7006,51.7097,51.5449,51.5449,94032.0
2017-10-31 13:45:00,56.26,56.38,56.26,56.38,22186.0,51.5357,51.6456,51.5357,51.6456,22186.0
2017-10-31 13:50:00,56.38,56.46,56.37,56.42,57145.0,51.6456,51.7189,51.6365,51.6823,57145.0
2017-10-31 13:55:00,56.42,56.46,56.4,56.45,39255.0,51.6823,51.7189,51.6639,51.7097,39255.0
2017-10-31 14:00:00,56.45,56.48,56.41,56.43,35696.0,51.7097,51.7372,51.6731,51.6914,35696.0
2017-10-31 14:05:00,56.42,56.46,56.4,56.41,34174.0,51.6823,51.7189,51.6639,51.6731,34174.0
2017-10-31 14:10:00,56.41,56.43,56.39,56.4,32634.0,51.6731,51.6914,51.6548,51.6639,32634.0
2017-10-31 14:15:00,56.41,56.46,56.4,56.43,43329.0,51.6731,51.7189,51.6639,51.6914,43329.0
2017-10-31 14:20:00,56.44,56.45,56.42,56.44,33470.0,51.7006,51.7097,51.6823,51.7006,33470.0
2017-10-31 14:25:00,56.44,56.49,56.44,56.47,145390.0,51.7006,51.7464,51.7006,51.7281,145390.0
2017-10-31 14:30:00,56.47,56.47,56.41,56.41,51432.0,51.7281,51.7281,51.6731,51.6731,51432.0
2017-10-31 14:35:00,56.42,56.42,56.36,56.36,50236.0,51.6823,51.6823,51.6273,51.6273,50236.0
2017-10-31 14:40:00,56.37,56.37,56.26,56.29,67582.0,51.6365,51.6365,51.5357,51.5632,67582.0
2017-10-31 14:45:00,56.3,56.38,56.29,56.34,24314.0,51.5723,51.6456,51.5632,51.609,24314.0
2017-10-31 14:50:00,56.34,56.4,56.33,56.38,27252.0,51.609,51.6639,51.5998,51.6456,27252.0
2017-10-31 14:55:00,56.38,56.41,56.37,56.41,28761.0,51.6456,51.6731,51.6365,51.6731,28761.0
2017-10-31 15:00:00,56.4,56.46,56.39,56.43,52011.0,51.6639,51.7189,51.6548,51.6914,52011.0
2017-10-31 15:05:00,56.42,56.45,56.41,56.41,50733.0,51.6823,51.7097,51.6731,51.6731,50733.0
2017-10-31 15:10:00,56.42,56.42,56.36,56.41,34963.0,51.6823,51.6823,51.6273,51.6731,34963.0
2017-10-31 15:15:00,56.42,56.42,56.34,56.38,45468.0,51.6823,51.6823,51.609,51.6456,45468.0
2017-10-31 15:20:00,56.38,56.42,56.36,56.36,43873.0,51.6456,51.6823,51.6273,51.6273,43873.0
2017-10-31 15:25:00,56.35,56.4,56.33,56.39,105380.0,51.6181,51.6639,51.5998,51.6548,105380.0
2017-10-31 15:30:00,56.39,56.39,56.34,56.34,51860.0,51.6548,51.6548,51.609,51.609,51860.0
2017-10-31 15:35:00,56.35,56.36,56.29,56.29,165584.0,51.6181,51.6273,51.5632,51.5632,165584.0
2017-10-31 15:40:00,56.29,56.35,56.28,56.3,86076.0,51.5632,51.6181,51.554,51.5723,86076.0
2017-10-31 15:45:00,56.29,56.3,56.25,56.29,148193.0,51.5632,51.5723,51.5265,51.5632,148193.0
2017-10-31 15:50:00,56.28,56.32,56.26,56.31,212606.0,51.554,51.5907,51.5357,51.5815,212606.0
2017-10-31 15:55:00,56.32,56.45,56.31,56.43,459813.0,51.5907,51.7097,51.5815,51.6914,459813.0
2017-11-01 09:30:00,57.0,57.33,56.94,57.33,452259.0,52.2136,52.5158,52.1586,52.5158,452259.0
2017-11-01 09:35:00,57.34,57.34,57.07,57.19,178403.0,52.525,52.525,52.2777,52.3876,178403.0
2017-11-01 09:40:00,57.2,57.35,56.99,57.31,172952.0,52.3968,52.5342,52.2044,52.4975,172952.0
2017-11-01 09:45:00,57.31,57.31,57.11,57.23,171532.0,52.4975,52.4975,52.3143,52.4242,171532.0
2017-11-01 09:50:00,57.23,57.28,56.93,56.97,123879.0,52.4242,52.47,52.1494,52.1861,123879.0
2017-11-01 09:55:00,56.97,57.2,56.95,57.13,97690.0,52.1861,52.3968,52.1678,52.3326,97690.0
2017-11-01 10:00:00,57.12,57.15,56.87,56.92,150327.0,52.3235,52.351,52.0945,52.1403,150327.0
2017-11-01 10:05:00,56.91,56.94,56.72,56.82,152026.0,52.1311,52.1586,51.9571,52.0487,152026.0
2017-11-01 10:10:00,56.81,56.87,56.63,56.65,141525.0,52.0395,52.0945,51.8746,51.8929,141525.0
2017-11-01 10:15:00,56.65,56.8,56.56,56.56,193321.0,51.8929,52.0304,51.8105,51.8105,193321.0
2017-11-01 10:20:00,56.56,56.67,56.47,56.47,192898.0,51.8105,51.9113,51.7281,51.7281,192898.0
2017-11-01 10:25:00,56.47,56.71,56.45,56.71,89223.0,51.7281,51.9479,51.7097,51.9479,89223.0
2017-11-01 10:30:00,56.71,56.77,56.68,56.73,190840.0,51.9479,52.0029,51.9204,51.9662,190840.0
2017-11-01 10:35:00,56.73,56.96,56.65,56.68,224653.0,51.9662,52.1769,51.8929,51.9204,224653.0
2017-11-01 10:40:00,56.67,56.72,56.55,56.56,73584.0,51.9113,51.9571,51.8013,51.8105,73584.0
2017-11-01 10:45:00,56.55,56.58,56.4,56.44,83326.0,51.8013,51.8288,51.6639,51.7006,83326.0
2017-11-01 10:50:00,56.45,56.65,56.45,56.61,72531.0,51.7097,51.8929,51.7097,51.8563,72531.0
2017-11-01 10:55:00,56.61,56.65,56.58,56.59,49722.0,51.8563,51.8929,51.8288,51.838,49722.0
2017-11-01 11:00:00,56.59,56.72,56.56,56.72,58947.0,51.838,51.9571,51.8105,51.9571,58947.0
2017-11-01 11:05:00,56.72,56.86,56.72,56.85,114019.0,51.9571,52.0853,51.9571,52.0762,114019.0
2017-11-01 11:10:00,56.85,56.89,56.78,56.78,199119.0,52.0762,52.1128,52.012,52.012,199119.0
2017-11-01 11:15:00,56.78,56.83,56.7,56.71,78096.0,52.012,52.0578,51.9387,51.9479,78096.0
2017-11-01 11:20:00,56.71,56.72,56.61,56.69,72293.0,51.9479,51.9571,51.8563,51.9296,72293.0
2017-11-01 11:25:00,56.7,56.71,56.64,56.65,44758.0,51.9387,51.9479,51.8838,51.8929,44758.0
2017-11-01 11:30:00,56.64,56.74,56.61,56.63,49741.0,51.8838,51.9754,51.8563,51.8746,49741.0
2017-11-01 11:35:00,56.63,56.65,56.53,56.53,61197.0,51.8746,51.8929,51.783,51.783,61197.0
2017-11-01 11:40:00,56.53,56.53,56.43,56.45,68090.0,51.783,51.783,51.6914,51.7097,68090.0
2017-11-01 11:45:00,56.45,56.54,56.4,56.54,98788.0,51.7097,51.7922,51.6639,51.7922,98788.0
2017-11-01 11:50:00,56.53,56.54,56.44,56.45,38580.0,51.783,51.7922,51.7006,51.7097,38580.0
2017-11-01 11:55:00,56.44,56.48,56.37,56.38,81706.0,51.7006,51.7372,51.6365,51.6456,81706.0
2017-11-01 12:00:00,56.38,56.48,56.37,56.44,100990.0,51.6456,51.7372,51.6365,51.7006,100990.0
2017-11-01 12:05:00,56.45,56.5,56.36,56.36,84996.0,51.7097,51.7555,51.6273,51.6273,84996.0
2017-11-01 12:10:00,56.35,56.4,56.34,56.36,35366.0,51.6181,51.6639,51.609,51.6273,35366.0
2017-11-01 12:15:00,56.35,56.4,56.33,56.4,45065.0,51.6181,51.6639,51.5998,51.6639,45065.0
2017-11-01 12:20:00,56.4,56.4,56.34,56.38,40091.0,51.6639,51.6639,51.609,51.6456,40091.0
2017-11-01 12:25:00,56.39,56.39,56.18,56.21,126388.0,51.6548,51.6548,51.4624,51.4899,126388.0
2017-11-01 12:30:00,56.2,56.22,56.08,56.19,98424.0,51.4807,51.4991,51.3708,51.4716,98424.0
2017-11-01 12:35:00,56.19,56.23,56.15,56.19,40110.0,51.4716,51.5082,51.4349,51.4716,40110.0
2017-11-01 12:40:00,56.18,56.18,56.08,56.14,41869.0,51.4624,51.4624,51.3708,51.4258,41869.0
2017-11-01 12:45:00,56.14,56.24,56.11,56.19,72638.0,51.4258,51.5174,51.3983,51.4716,72638.0
2017-11-01 12:50:00,56.19,56.22,56.08,56.11,53582.0,51.4716,51.4991,51.3708,51.3983,53582.0
2017-11-01 12:55:00,56.1,56.14,55.85,55.85,152932.0,51.3891,51.4258,51.1601,51.1601,152932.0
2017-11-01 13:00:00,55.86,55.9,55.74,55.89,118783.0,51.1693,51.2059,51.0594,51.1968,118783.0
2017-11-01 13:05:00,55.89,55.89,55.52,55.56,148332.0,51.1968,51.1968,50.8578,50.8945,148332.0
2017-11-01 13:10:00,55.55,55.58,55.36,55.4,123959.0,50.8853,50.9128,50.7113,50.7479,123959.0
2017-11-01 13:15:00,55.4,55.53,55.36,55.44,79627.0,50.7479,50.867,50.7113,50.7846,79627.0
2017-11-01 13:20:00,55.43,55.7,55.41,55.64,141670.0,50.7754,51.0227,50.7571,50.9678,141670.0
2017-11-01 13:25:00,55.65,55.7,55.57,55.65,149832.0,50.9769,51.0227,50.9036,50.9769,149832.0
2017-11-01 13:30:00,55.65,55.79,55.6,55.79,123524.0,50.9769,51.1052,50.9311,51.1052,123524.0
2017-11-01 13:35:00,55.79,55.82,55.76,55.82,54547.0,51.1052,51.1326,51.0777,51.1326,54547.0
2017-11-01 13:40:00,55.82,55.83,55.68,55.69,70835.0,51.1326,51.1418,51.0044,51.0136,70835.0
2017-11-01 13:45:00,55.7,55.71,55.54,55.55,120344.0,51.0227,51.0319,50.8762,50.8853,120344.0
2017-11-01 13:50:00,55.55,55.56,55.2,55.22,182806.0,50.8853,50.8945,50.5647,50.583,182806.0
2017-11-01 13:55:00,55.23,55.64,55.2,55.6,191293.0,50.5922,50.9678,50.5647,50.9311,191293.0
2017-11-01 14:00:00,55.59,55.65,55.41,55.45,130699.0,50.922,50.9769,50.7571,50.7937,130699.0
2017-11-01 14:05:00,55.46,55.53,55.41,55.52,67543.0,50.8029,50.867,50.7571,50.8578,67543.0
2017-11-01 14:10:00,55.53,55.69,55.5,55.66,102241.0,50.867,51.0136,50.8395,50.9861,102241.0
2017-11-01 14:15:00,55.65,55.65,55.51,55.62,70057.0,50.9769,50.9769,50.8487,50.9494,70057.0
2017-11-01 14:20:00,55.61,55.66,55.57,55.65,57543.0,50.9403,50.9861,50.9036,50.9769,57543.0
2017-11-01 14:25:00,55.65,55.66,55.53,55.57,81909.0,50.9769,50.9861,50.867,50.9036,81909.0
2017-11-01 14:30:00,55.57,55.7,55.56,55.67,94297.0,50.9036,51.0227,50.8945,50.9952,94297.0
2017-11-01 14:35:00,55.67,55.73,55.66,55.71,54282.0,50.9952,51.0502,50.9861,51.0319,54282.0
2017-11-01 14:40:00,55.7,55.72,55.65,55.68,43842.0,51.0227,51.041,50.9769,51.0044,43842.0
2017-11-01 14:45:00,55.67,55.75,55.64,55.73,63497.0,50.9952,51.0685,50.9678,51.0502,63497.0
2017-11-01 14:50:00,55.73,55.74,55.64,55.7,62926.0,51.0502,51.0594,50.9678,51.0227,62926.0
2017-11-01 14:55:00,55.72,55.76,55.68,55.73,51865.0,51.041,51.0777,51.0044,51.0502,51865.0
2017-11-01 15:00:00,55.73,55.77,55.71,55.75,81278.0,51.0502,51.0868,51.0319,51.0685,81278.0
2017-11-01 15:05:00,55.75,55.76,55.67,55.69,51759.0,51.0685,51.0777,50.9952,51.0136,51759.0
2017-11-01 15:10:00,55.69,55.75,55.68,55.74,55389.0,51.0136,51.0685,51.0044,51.0594,55389.0
2017-11-01 15:15:00,55.74,55.77,55.69,55.71,33594.0,51.0594,51.0868,51.0136,51.0319,33594.0
2017-11-01 15:20:00,55.7,55.75,55.66,55.74,54746.0,51.0227,51.0685,50.9861,51.0594,54746.0
2017-11-01 15:25:00,55.74,55.75,55.7,55.73,48196.0,51.0594,51.0685,51.0227,51.0502,48196.0
2017-11-01 15:30:00,55.73,55.77,55.71,55.77,65244.0,51.0502,51.0868,51.0319,51.0868,65244.0
2017-11-01 15:35:00,55.77,55.78,55.72,55.75,51547.0,51.0868,51.096,51.041,51.0685,51547.0
2017-11-01 15:40:00,55.76,55.85,55.75,55.79,75006.0,51.0777,51.1601,51.0685,51.1052,75006.0
2017-11-01 15:45:00,55.8,55.81,55.63,55.64,206721.0,51.1143,51.1235,50.9586,50.9678,206721.0
2017-11-01 15:50:00,55.65,55.68,55.52,55.54,353056.0,50.9769,51.0044,50.8578,50.8762,353056.0
2017-11-01 15:55:00,55.54,55.72,55.53,55.72,525647.0,50.8762,51.041,50.867,51.041,525647.0
2017-11-02 09:30:00,55.7,55.82,55.11,55.13,370034.0,51.0227,51.1326,50.4823,50.5006,370034.0
2017-11-02 09:35:00,55.14,55.53,55.14,55.48,81179.0,50.5097,50.867,50.5097,50.8212,81179.0
2017-11-02 09:40:00,55.51,55.83,55.49,55.79,90933.0,50.8487,51.1418,50.8304,51.1052,90933.0
2017-11-02 09:45:00,55.79,56.19,55.79,56.12,184122.0,51.1052,51.4716,51.1052,51.4075,184122.0
2017-11-02 09:50:00,56.12,56.12,55.85,55.97,91563.0,51.4075,51.4075,51.1601,51.27,91563.0
2017-11-02 09:55:00,55.96,56.14,55.96,56.13,84054.0,51.2609,51.4258,51.2609,51.4166,84054.0
2017-11-02 10:00:00,56.13,56.17,55.89,55.99,126996.0,51.4166,51.4533,51.1968,51.2884,126996.0
2017-11-02 10:05:00,56.0,56.06,55.6,55.7,150078.0,51.2975,51.3525,50.9311,51.0227,150078.0
2017-11-02 10:10:00,55.69,55.91,55.65,55.91,119598.0,51.0136,51.2151,50.9769,51.2151,119598.0
2017-11-02 10:15:00,55.92,56.13,55.9,56.03,84812.0,51.2242,51.4166,51.2059,51.325,84812.0
2017-11-02 10:20:00,56.02,56.09,55.86,55.86,101194.0,51.3159,51.38,51.1693,51.1693,101194.0
2017-11-02 10:25:00,55.86,56.02,55.83,55.94,55038.0,51.1693,51.3159,51.1418,51.2426,55038.0
2017-11-02 10:30:00,55.95,56.02,55.85,55.98,78256.0,51.2517,51.3159,51.1601,51.2792,78256.0
2017-11-02 10:35:00,55.97,55.98,55.82,55.82,56647.0,51.27,51.2792,51.1326,51.1326,56647.0
2017-11-02 10:40:00,55.81,56.0,55.78,55.84,135560.0,51.1235,51.2975,51.096,51.151,135560.0
2017-11-02 10:45:00,55.84,55.9,55.79,55.8,70276.0,51.151,51.2059,51.1052,51.1143,70276.0
2017-11-02 10:50:00,55.8,55.8,55.58,55.61,140685.0,51.1143,51.1143,50.9128,50.9403,140685.0
2017-11-02 10:55:00,55.6,55.73,55.55,55.56,82758.0,50.9311,51.0502,50.8853,50.8945,82758.0
2017-11-02 11:00:00,55.56,55.95,55.56,55.92,125640.0,50.8945,51.2517,50.8945,51.2242,125640.0
2017-11-02 11:05:00,55.92,55.98,55.86,55.93,66280.0,51.2242,51.2792,51.1693,51.2334,66280.0
2017-11-02 11:10:00,55.93,56.02,55.85,55.86,73257.0,51.2334,51.3159,51.1601,51.1693,73257.0
2017-11-02 11:15:00,55.86,55.87,55.7,55.7,60778.0,51.1693,51.1784,51.0227,51.0227,60778.0
2017-11-02 11:20:00,55.69,55.83,55.69,55.7,67182.0,51.0136,51.1418,51.0136,51.0227,67182.0
2017-11-02 11:25:00,55.7,55.73,55.6,55.66,86447.0,51.0227,51.0502,50.9311,50.9861,86447.0
2017-11-02 11:30:00,55.65,55.66,55.5,55.62,112529.0,50.9769,50.9861,50.8395,50.9494,112529.0
2017-11-02 11:35:00,55.62,55.64,55.37,55.46,120478.0,50.9494,50.9678,50.7204,50.8029,120478.0
2017-11-02 11:40:00,55.47,55.69,55.41,55.64,58150.0,50.812,51.0136,50.7571,50.9678,58150.0
2017-11-02 11:45:00,55.63,55.69,55.57,55.6,51972.0,50.9586,51.0136,50.9036,50.9311,51972.0
2017-11-02 11:50:00,55.6,55.8,55.59,55.78,43728.0,50.9311,51.1143,50.922,51.096,43728.0
2017-11-02 11:55:00,55.77,55.86,55.75,55.86,55141.0,51.0868,51.1693,51.0685,51.1693,55141.0
2017-11-02 12:00:00,55.87,55.94,55.81,55.9,94656.0,51.1784,51.2426,51.1235,51.2059,94656.0
2017-11-02 12:05:00,55.9,56.01,55.89,55.95,87854.0,51.2059,51.3067,51.1968,51.2517,87854.0
2017-11-02 12:10:00,55.96,55.99,55.83,55.85,52557.0,51.2609,51.2884,51.1418,51.1601,52557.0
2017-11-02 12:15:00,55.86,55.97,55.86,55.88,57177.0,51.1693,51.27,51.1693,51.1876,57177.0
2017-11-02 12:20:00,55.87,55.99,55.85,55.92,53943.0,51.1784,51.2884,51.1601,51.2242,53943.0
2017-11-02 12:25:00,55.91,56.03,55.89,55.96,72867.0,51.2151,51.325,51.1968,51.2609,72867.0
2017-11-02 12:30:00,55.96,55.97,55.87,55.88,52309.0,51.2609,51.27,51.1784,51.1876,52309.0
2017-11-02 12:35:00,55.88,55.93,55.84,55.85,37889.0,51.1876,51.2334,51.151,51.1601,37889.0
2017-11-02 12:40:00,55.84,55.89,55.79,55.79,43938.0,51.151,51.1968,51.1052,51.1052,43938.0
2017-11-02 12:45:00,55.79,55.97,55.78,55.94,41955.0,51.1052,51.27,51.096,51.2426,41955.0
2017-11-02 12:50:00,55.94,56.03,55.92,56.0,55786.0,51.2426,51.325,51.2242,51.2975,55786.0
2017-11-02 12:55:00,56.0,56.08,55.97,56.04,49491.0,51.2975,51.3708,51.27,51.3342,49491.0
2017-11-02 13:00:00,56.04,56.09,56.01,56.06,33389.0,51.3342,51.38,51.3067,51.3525,33389.0
2017-11-02 13:05:00,56.06,56.07,56.02,56.02,20615.0,51.3525,51.3617,51.3159,51.3159,20615.0
2017-11-02 13:10:00,56.03,56.14,56.03,56.12,30270.0,51.325,51.4258,51.325,51.4075,30270.0
2017-11-02 13:15:00,56.12,56.16,56.11,56.14,41723.0,51.4075,51.4441,51.3983,51.4258,41723.0
2017-11-02 13:20:00,56.13,56.14,56.05,56.05,30175.0,51.4166,51.4258,51.3433,51.3433,30175.0
2017-11-02 13:25:00,56.05,56.07,56.0,56.05,26703.0,51.3433,51.3617,51.2975,51.3433,26703.0
2017-11-02 13:30:00,56.05,56.07,56.01,56.03,25515.0,51.3433,51.3617,51.3067,51.325,25515.0
2017-11-02 13:35:00,56.02,56.1,56.01,56.09,30551.0,51.3159,51.3891,51.3067,51.38,30551.0
2017-11-02 13:40:00,56.09,56.14,56.03,56.13,25338.0,51.38,51.4258,51.325,51.4166,25338.0
2017-11-02 13:45:00,56.12,56.12,56.05,56.06,33297.0,51.4075,51.4075,51.3433,51.3525,33297.0
2017-11-02 13:50:00,56.07,56.12,56.02,56.05,32662.0,51.3617,51.4075,51.3159,51.3433,32662.0
2017-11-02 13:55:00,56.07,56.11,56.04,56.07,28915.0,51.3617,51.3983,51.3342,51.3617,28915.0
2017-11-02 14:00:00,56.08,56.16,56.05,56.15,39020.0,51.3708,51.4441,51.3433,51.4349,39020.0
2017-11-02 14:05:00,56.16,56.2,56.11,56.18,42769.0,51.4441,51.4807,51.3983,51.4624,42769.0
2017-11-02 14:10:00,56.19,56.25,56.18,56.22,74898.0,51.4716,51.5265,51.4624,51.4991,74898.0
2017-11-02 14:15:00,56.23,56.23,56.14,56.16,35047.0,51.5082,51.5082,51.4258,51.4441,35047.0
2017-11-02 14:20:00,56.15,56.18,56.12,56.16,37702.0,51.4349,51.4624,51.4075,51.4441,37702.0
2017-11-02 14:25:00,56.16,56.23,56.15,56.23,21740.0,51.4441,51.5082,51.4349,51.5082,21740.0
2017-11-02 14:30:00,56.24,56.25,56.12,56.13,40828.0,51.5174,51.5265,51.4075,51.4166,40828.0
2017-11-02 14:35:00,56.13,56.21,56.11,56.18,33956.0,51.4166,51.4899,51.3983,51.4624,33956.0
2017-11-02 14:40:00,56.17,56.22,56.13,56.14,33212.0,51.4533,51.4991,51.4166,51.4258,33212.0
2017-11-02 14:45:00,56.14,56.15,56.08,56.08,31021.0,51.4258,51.4349,51.3708,51.3708,31021.0
2017-11-02 14:50:00,56.08,56.09,56.03,56.03,43739.0,51.3708,51.38,51.325,51.325,43739.0
2017-11-02 14:55:00,56.04,56.05,56.02,56.03,91612.0,51.3342,51.3433,51.3159,51.325,91612.0
2017-11-02 15:00:00,56.03,56.17,56.02,56.15,51230.0,51.325,51.4533,51.3159,51.4349,51230.0
2017-11-02 15:05:00,56.14,56.15,56.06,56.07,34196.0,51.4258,51.4349,51.3525,51.3617,34196.0
2017-11-02 15:10:00,56.07,56.15,56.06,56.13,36257.0,51.3617,51.4349,51.3525,51.4166,36257.0
2017-11-02 15:15:00,56.14,56.16,56.11,56.13,31804.0,51.4258,51.4441,51.3983,51.4166,31804.0
2017-11-02 15:20:00,56.13,56.18,56.12,56.13,43836.0,51.4166,51.4624,51.4075,51.4166,43836.0
2017-11-02 15:25:00,56.13,56.19,56.13,56.16,47364.0,51.4166,51.4716,51.4166,51.4441,47364.0
2017-11-02 15:30:00,56.17,56.25,56.16,56.25,63919.0,51.4533,51.5265,51.4441,51.5265,63919.0
2017-11-02 15:35:00,56.25,56.31,56.24,56.25,91328.0,51.5265,51.5815,51.5174,51.5265,91328.0
2017-11-02 15:40:00,56.25,56.27,56.19,56.2,60827.0,51.5265,51.5449,51.4716,51.4807,60827.0
2017-11-02 15:45:00,56.21,56.26,56.2,56.26,56340.0,51.4899,51.5357,51.4807,51.5357,56340.0
2017-11-02 15:50:00,56.27,56.31,56.26,56.3,100715.0,51.5449,51.5815,51.5357,51.5723,100715.0
2017-11-02 15:55:00,56.29,56.3,56.24,56.25,204446.0,51.5632,51.5723,51.5174,51.5265,204446.0
2017-11-03 09:30:00,56.26,56.35,55.97,56.32,300666.0,51.5357,51.6181,51.27,51.5907,300666.0
2017-11-03 09:35:00,56.32,56.32,56.05,56.18,86295.0,51.5907,51.5907,51.3433,51.4624,86295.0
2017-11-03 09:40:00,56.17,56.19,55.98,56.01,69596.0,51.4533,51.4716,51.2792,51.3067,69596.0
2017-11-03 09:45:00,56.02,56.1,55.92,56.02,101911.0,51.3159,51.3891,51.2242,51.3159,101911.0
2017-11-03 09:50:00,56.03,56.11,55.99,56.03,90222.0,51.325,51.3983,51.2884,51.325,90222.0
2017-11-03 09:55:00,56.04,56.09,55.96,55.98,52860.0,51.3342,51.38,51.2609,51.2792,52860.0
2017-11-03 10:00:00,55.98,56.08,55.94,56.05,108383.0,51.2792,51.3708,51.2426,51.3433,108383.0
2017-11-03 10:05:00,56.03,56.19,55.98,56.13,52845.0,51.325,51.4716,51.2792,51.4166,52845.0
2017-11-03 10:10:00,56.14,56.31,56.01,56.1,75487.0,51.4258,51.5815,51.3067,51.3891,75487.0
2017-11-03 10:15:00,56.1,56.29,56.09,56.26,60587.0,51.3891,51.5632,51.38,51.5357,60587.0
2017-11-03 10:20:00,56.25,56.41,56.25,56.41,90550.0,51.5265,51.6731,51.5265,51.6731,90550.0
2017-11-03 10:25:00,56.42,56.44,56.31,56.35,113901.0,51.6823,51.7006,51.5815,51.6181,113901.0
2017-11-03 10:30:00,56.35,56.4,56.25,56.28,112904.0,51.6181,51.6639,51.5265,51.554,112904.0
2017-11-03 10:35:00,56.29,56.34,56.23,56.31,78945.0,51.5632,51.609,51.5082,51.5815,78945.0
2017-11-03 10:40:00,56.31,56.34,56.25,56.33,55788.0,51.5815,51.609,51.5265,51.5998,55788.0
2017-11-03 10:45:00,56.33,56.35,56.29,56.29,34804.0,51.5998,51.6181,51.5632,51.5632,34804.0
2017-11-03 10:50:00,56.28,56.32,56.25,56.32,48740.0,51.554,51.5907,51.5265,51.5907,48740.0
2017-11-03 10:55:00,56.34,56.39,56.29,56.39,29223.0,51.609,51.6548,51.5632,51.6548,29223.0
2017-11-03 11:00:00,56.39,56.4,56.31,56.35,45651.0,51.6548,51.6639,51.5815,51.6181,45651.0
2017-11-03 11:05:00,56.35,56.37,56.29,56.37,43741.0,51.6181,51.6365,51.5632,51.6365,43741.0
2017-11-03 11:10:00,56.37,56.48,56.36,56.45,66152.0,51.6365,51.7372,51.6273,51.7097,66152.0
2017-11-03 11:15:00,56.46,56.48,56.34,56.38,51765.0,51.7189,51.7372,51.609,51.6456,51765.0
2017-11-03 11:20:00,56.39,56.41,56.31,56.33,40506.0,51.6548,51.6731,51.5815,51.5998,40506.0
2017-11-03 11:25:00,56.34,56.36,56.3,56.31,40401.0,51.609,51.6273,51.5723,51.5815,40401.0
2017-11-03 11:30:00,56.31,56.33,56.28,56.29,57565.0,51.5815,51.5998,51.554,51.5632,57565.0
2017-11-03 11:35:00,56.28,56.28,56.16,56.19,66694.0,51.554,51.554,51.4441,51.4716,66694.0
2017-11-03 11:40:00,56.19,56.19,56.13,56.14,21804.0,51.4716,51.4716,51.4166,51.4258,21804.0
2017-11-03 11:45:00,56.14,56.21,56.14,56.2,22139.0,51.4258,51.4899,51.4258,51.4807,22139.0
2017-11-03 11:50:00,56.2,56.25,56.18,56.2,27184.0,51.4807,51.5265,51.4624,51.4807,27184.0
2017-11-03 11:55:00,56.2,56.23,56.14,56.18,54503.0,51.4807,51.5082,51.4258,51.4624,54503.0
2017-11-03 12:00:00,56.18,56.18,56.1,56.12,41247.0,51.4624,51.4624,51.3891,51.4075,41247.0
2017-11-03 12:05:00,56.12,56.13,56.04,56.06,38980.0,51.4075,51.4166,51.3342,51.3525,38980.0
2017-11-03 12:10:00,56.07,56.09,56.03,56.06,33318.0,51.3617,51.38,51.325,51.3525,33318.0
2017-11-03 12:15:00,56.06,56.12,56.06,56.09,48779.0,51.3525,51.4075,51.3525,51.38,48779.0
2017-11-03 12:20:00,56.07,56.09,56.0,56.04,66241.0,51.3617,51.38,51.2975,51.3342,66241.0
2017-11-03 12:25:00,56.04,56.15,56.04,56.13,31142.0,51.3342,51.4349,51.3342,51.4166,31142.0
2017-11-03 12:30:00,56.14,56.14,56.07,56.11,23750.0,51.4258,51.4258,51.3617,51.3983,23750.0
2017-11-03 12:35:00,56.11,56.12,56.07,56.07,22950.0,51.3983,51.4075,51.3617,51.3617,22950.0
2017-11-03 12:40:00,56.07,56.1,56.06,56.08,15307.0,51.3617,51.3891,51.3525,51.3708,15307.0
2017-11-03 12:45:00,56.08,56.16,56.07,56.13,12542.0,51.3708,51.4441,51.3617,51.4166,12542.0
2017-11-03 12:50:00,56.14,56.16,56.09,56.13,13957.0,51.4258,51.4441,51.38,51.4166,13957.0
2017-11-03 12:55:00,56.15,56.17,56.11,56.17,15539.0,51.4349,51.4533,51.3983,51.4533,15539.0
2017-11-03 13:00:00,56.17,56.24,56.17,56.22,20384.0,51.4533,51.5174,51.4533,51.4991,20384.0
2017-11-03 13:05:00,56.22,56.23,56.19,56.2,26481.0,51.4991,51.5082,51.4716,51.4807,26481.0
2017-11-03 13:10:00,56.2,56.22,56.16,56.19,13307.0,51.4807,51.4991,51.4441,51.4716,13307.0
2017-11-03 13:15:00,56.18,56.23,56.17,56.17,22888.0,51.4624,51.5082,51.4533,51.4533,22888.0
2017-11-03 13:20:00,56.16,56.19,56.14,56.17,14281.0,51.4441,51.4716,51.4258,51.4533,14281.0
2017-11-03 13:25:00,56.17,56.19,56.14,56.15,14769.0,51.4533,51.4716,51.4258,51.4349,14769.0
2017-11-03 13:30:00,56.14,56.18,56.12,56.15,24321.0,51.4258,51.4624,51.4075,51.4349,24321.0
2017-11-03 13:35:00,56.16,56.36,56.16,56.34,69668.0,51.4441,51.6273,51.4441,51.609,69668.0
2017-11-03 13:40:00,56.34,56.36,56.21,56.29,79298.0,51.609,51.6273,51.4899,51.5632,79298.0
2017-11-03 13:45:00,56.29,56.29,56.16,56.2,39919.0,51.5632,51.5632,51.4441,51.4807,39919.0
2017-11-03 13:50:00,56.2,56.28,56.16,56.25,29670.0,51.4807,51.554,51.4441,51.5265,29670.0
2017-11-03 13:55:00,56.24,56.28,56.2,56.25,30817.0,51.5174,51.554,51.4807,51.5265,30817.0
2017-11-03 14:00:00,56.26,56.34,56.24,56.29,44581.0,51.5357,51.609,51.5174,51.5632,44581.0
2017-11-03 14:05:00,56.29,56.36,56.29,56.35,27695.0,51.5632,51.6273,51.5632,51.6181,27695.0
2017-11-03 14:10:00,56.34,56.36,56.25,56.3,20608.0,51.609,51.6273,51.5265,51.5723,20608.0
2017-11-03 14:15:00,56.31,56.36,56.29,56.32,26252.0,51.5815,51.6273,51.5632,51.5907,26252.0
2017-11-03 14:20:00,56.32,56.33,56.25,56.27,58378.0,51.5907,51.5998,51.5265,51.5449,58378.0
2017-11-03 14:25:00,56.27,56.34,56.26,56.33,36394.0,51.5449,51.609,51.5357,51.5998,36394.0
2017-11-03 14:30:00,56.34,56.4,56.33,56.35,41802.0,51.609,51.6639,51.5998,51.6181,41802.0
2017-11-03 14:35:00,56.34,56.36,56.28,56.3,41508.0,51.609,51.6273,51.554,51.5723,41508.0
2017-11-03 14:40:00,56.31,56.33,56.24,56.25,28313.0,51.5815,51.5998,51.5174,51.5265,28313.0
2017-11-03 14:45:00,56.25,56.29,56.23,56.26,35217.0,51.5265,51.5632,51.5082,51.5357,35217.0
2017-11-03 14:50:00,56.27,56.29,56.26,56.28,20889.0,51.5449,51.5632,51.5357,51.554,20889.0
2017-11-03 14:55:00,56.28,56.33,56.26,56.32,25284.0,51.554,51.5998,51.5357,51.5907,25284.0
2017-11-03 15:00:00,56.32,56.44,56.31,56.43,50434.0,51.5907,51.7006,51.5815,51.6914,50434.0
2017-11-03 15:05:00,56.43,56.46,56.41,56.43,36065.0,51.6914,51.7189,51.6731,51.6914,36065.0
2017-11-03 15:10:00,56.43,56.44,56.35,56.35,46111.0,51.6914,51.7006,51.6181,51.6181,46111.0
2017-11-03 15:15:00,56.36,56.38,56.32,56.33,38503.0,51.6273,51.6456,51.5907,51.5998,38503.0
2017-11-03 15:20:00,56.32,56.4,56.3,56.35,81715.0,51.5907,51.6639,51.5723,51.6181,81715.0
2017-11-03 15:25:00,56.35,56.39,56.34,56.38,32694.0,51.6181,51.6548,51.609,51.6456,32694.0
2017-11-03 15:30:00,56.38,56.38,56.34,56.35,37706.0,51.6456,51.6456,51.609,51.6181,37706.0
2017-11-03 15:35:00,56.36,56.42,56.34,56.41,57127.0,51.6273,51.6823,51.609,51.6731,57127.0
2017-11-03 15:40:00,56.4,56.42,56.36,56.42,67366.0,51.6639,51.6823,51.6273,51.6823,67366.0
2017-11-03 15:45:00,56.42,56.47,56.41,56.43,82083.0,51.6823,51.7281,51.6731,51.6914,82083.0
2017-11-03 15:50:00,56.42,56.54,56.42,56.45,227078.0,51.6823,51.7922,51.6823,51.7097,227078.0
2017-11-03 15:55:00,56.45,56.55,56.44,56.55,300024.0,51.7097,51.8013,51.7006,51.8013,300024.0
2017-11-06 09:30:00,56.69,56.72,56.34,56.63,244056.0,51.9296,51.9571,51.609,51.8746,244056.0
2017-11-06 09:35:00,56.64,56.65,56.3,56.31,141727.0,51.8838,51.8929,51.5723,51.5815,141727.0
2017-11-06 09:40:00,56.3,56.49,56.27,56.45,96647.0,51.5723,51.7464,51.5449,51.7097,96647.0
2017-11-06 09:45:00,56.45,56.45,56.24,56.37,92256.0,51.7097,51.7097,51.5174,51.6365,92256.0
2017-11-06 09:50:00,56.38,56.44,56.11,56.19,113573.0,51.6456,51.7006,51.3983,51.4716,113573.0
2017-11-06 09:55:00,56.2,56.35,56.19,56.26,87219.0,51.4807,51.6181,51.4716,51.5357,87219.0
2017-11-06 10:00:00,56.26,56.32,56.19,56.23,102548.0,51.5357,51.5907,51.4716,51.5082,102548.0
2017-11-06 10:05:00,56.23,56.31,56.18,56.23,109770.0,51.5082,51.5815,51.4624,51.5082,109770.0
2017-11-06 10:10:00,56.23,56.25,55.96,56.06,149826.0,51.5082,51.5265,51.2609,51.3525,149826.0
2017-11-06 10:15:00,56.06,56.15,56.02,56.12,92968.0,51.3525,51.4349,51.3159,51.4075,92968.0
2017-11-06 10:20:00,56.12,56.14,55.99,56.11,191157.0,51.4075,51.4258,51.2884,51.3983,191157.0
2017-11-06 10:25:00,56.11,56.15,56.01,56.05,84978.0,51.3983,51.4349,51.3067,51.3433,84978.0
2017-11-06 10:30:00,56.04,56.12,56.01,56.08,98731.0,51.3342,51.4075,51.3067,51.3708,98731.0
2017-11-06 10:35:00,56.09,56.09,56.01,56.04,66156.0,51.38,51.38,51.3067,51.3342,66156.0
2017-11-06 10:40:00,56.05,56.09,55.95,55.95,76108.0,51.3433,51.38,51.2517,51.2517,76108.0
2017-11-06 10:45:00,55.95,56.05,55.91,55.91,117454.0,51.2517,51.3433,51.2151,51.2151,117454.0
2017-11-06 10:50:00,55.91,56.0,55.9,55.92,93978.0,51.2151,51.2975,51.2059,51.2242,93978.0
2017-11-06 10:55:00,55.92,55.92,55.74,55.86,136797.0,51.2242,51.2242,51.0594,51.1693,136797.0
2017-11-06 11:00:00,55.85,55.86,55.73,55.73,94453.0,51.1601,51.1693,51.0502,51.0502,94453.0
2017-11-06 11:05:00,55.73,55.83,55.7,55.77,69374.0,51.0502,51.1418,51.0227,51.0868,69374.0
2017-11-06 11:10:00,55.77,55.87,55.71,55.72,83223.0,51.0868,51.1784,51.0319,51.041,83223.0
2017-11-06 11:15:00,55.73,55.85,55.72,55.85,85711.0,51.0502,51.1601,51.041,51.1601,85711.0
2017-11-06 11:20:00,55.85,55.88,55.79,55.82,46935.0,51.1601,51.1876,51.1052,51.1326,46935.0
2017-11-06 11:25:00,55.82,55.89,55.79,55.79,44513.0,51.1326,51.1968,51.1052,51.1052,44513.0
2017-11-06 11:30:00,55.8,55.92,55.79,55.9,60320.0,51.1143,51.2242,51.1052,51.2059,60320.0
2017-11-06 11:35:00,55.9,56.0,55.88,55.98,95867.0,51.2059,51.2975,51.1876,51.2792,95867.0
2017-11-06 11:40:00,55.99,56.07,55.98,56.0,96755.0,51.2884,51.3617,51.2792,51.2975,96755.0
2017-11-06 11:45:00,56.01,56.01,55.86,55.86,64122.0,51.3067,51.3067,51.1693,51.1693,64122.0
2017-11-06 11:50:00,55.87,55.9,55.81,55.87,64204.0,51.1784,51.2059,51.1235,51.1784,64204.0
2017-11-06 11:55:00,55.87,55.88,55.71,55.81,114245.0,51.1784,51.1876,51.0319,51.1235,114245.0
2017-11-06 12:00:00,55.81,55.84,55.78,55.79,66414.0,51.1235,51.151,51.096,51.1052,66414.0
2017-11-06 12:05:00,55.78,55.95,55.76,55.95,43278.0,51.096,51.2517,51.0777,51.2517,43278.0
2017-11-06 12:10:00,55.95,56.07,55.95,56.05,45990.0,51.2517,51.3617,51.2517,51.3433,45990.0
2017-11-06 12:15:00,56.06,56.07,55.93,55.93,43818.0,51.3525,51.3617,51.2334,51.2334,43818.0
2017-11-06 12:20:00,55.94,56.04,55.94,56.0,26175.0,51.2426,51.3342,51.2426,51.2975,26175.0
2017-11-06 12:25:00,56.0,56.01,55.93,55.94,33492.0,51.2975,51.3067,51.2334,51.2426,33492.0
2017-11-06 12:30:00,55.96,56.0,55.95,55.99,23530.0,51.2609,51.2975,51.2517,51.2884,23530.0
2017-11-06 12:35:00,55.99,56.0,55.95,56.0,28443.0,51.2884,51.2975,51.2517,51.2975,28443.0
2017-11-06 12:40:00,56.0,56.04,55.98,55.99,29848.0,51.2975,51.3342,51.2792,51.2884,29848.0
2017-11-06 12:45:00,55.99,56.08,55.99,56.05,33900.0,51.2884,51.3708,51.2884,51.3433,33900.0
2017-11-06 12:50:00,56.05,56.12,56.03,56.1,32993.0,51.3433,51.4075,51.325,51.3891,32993.0
2017-11-06 12:55:00,56.1,56.1,56.05,56.06,24871.0,51.3891,51.3891,51.3433,51.3525,24871.0
2017-11-06 13:00:00,56.06,56.09,56.03,56.07,32935.0,51.3525,51.38,51.325,51.3617,32935.0
2017-11-06 13:05:00,56.07,56.17,56.04,56.12,65031.0,51.3617,51.4533,51.3342,51.4075,65031.0
2017-11-06 13:10:00,56.11,56.14,56.07,56.09,46636.0,51.3983,51.4258,51.3617,51.38,46636.0
2017-11-06 13:15:00,56.09,56.11,56.03,56.07,33006.0,51.38,51.3983,51.325,51.3617,33006.0
2017-11-06 13:20:00,56.08,56.08,56.02,56.02,26524.0,51.3708,51.3708,51.3159,51.3159,26524.0
2017-11-06 13:25:00,56.04,56.09,56.01,56.02,28594.0,51.3342,51.38,51.3067,51.3159,28594.0
2017-11-06 13:30:00,56.02,56.05,55.91,55.95,81366.0,51.3159,51.3433,51.2151,51.2517,81366.0
2017-11-06 13:35:00,55.96,55.97,55.9,55.93,35699.0,51.2609,51.27,51.2059,51.2334,35699.0
2017-11-06 13:40:00,55.92,55.97,55.9,55.95,36330.0,51.2242,51.27,51.2059,51.2517,36330.0
2017-11-06 13:45:00,55.95,55.96,55.92,55.93,28921.0,51.2517,51.2609,51.2242,51.2334,28921.0
2017-11-06 13:50:00,55.92,55.98,55.91,55.98,48525.0,51.2242,51.2792,51.2151,51.2792,48525.0
2017-11-06 13:55:00,55.97,56.08,55.96,56.05,55908.0,51.27,51.3708,51.2609,51.3433,55908.0
2017-11-06 14:00:00,56.05,56.09,56.01,56.08,29679.0,51.3433,51.38,51.3067,51.3708,29679.0
2017-11-06 14:05:00,56.08,56.12,56.05,56.06,29984.0,51.3708,51.4075,51.3433,51.3525,29984.0
2017-11-06 14:10:00,56.06,56.09,56.06,56.07,36477.0,51.3525,51.38,51.3525,51.3617,36477.0
2017-11-06 14:15:00,56.07,56.09,56.06,56.08,43295.0,51.3617,51.38,51.3525,51.3708,43295.0
2017-11-06 14:20:00,56.08,56.14,56.07,56.11,59579.0,51.3708,51.4258,51.3617,51.3983,59579.0
2017-11-06 14:25:00,56.11,56.11,56.05,56.06,36960.0,51.3983,51.3983,51.3433,51.3525,36960.0
2017-11-06 14:30:00,56.06,56.09,56.04,56.08,49114.0,51.3525,51.38,51.3342,51.3708,49114.0
2017-11-06 14:35:00,56.09,56.15,56.07,56.14,58087.0,51.38,51.4349,51.3617,51.4258,58087.0
2017-11-06 14:40:00,56.13,56.16,56.12,56.16,42358.0,51.4166,51.4441,51.4075,51.4441,42358.0
2017-11-06 14:45:00,56.16,56.17,56.12,56.13,28974.0,51.4441,51.4533,51.4075,51.4166,28974.0
2017-11-06 14:50:00,56.13,56.16,56.12,56.16,44186.0,51.4166,51.4441,51.4075,51.4441,44186.0
2017-11-06 14:55:00,56.17,56.19,56.13,56.14,56373.0,51.4533,51.4716,51.4166,51.4258,56373.0
2017-11-06 15:00:00,56.14,56.16,56.1,56.12,134345.0,51.4258,51.4441,51.3891,51.4075,134345.0
2017-11-06 15:05:00,56.12,56.17,56.09,56.15,87352.0,51.4075,51.4533,51.38,51.4349,87352.0
2017-11-06 15:10:00,56.14,56.16,56.07,56.09,56972.0,51.4258,51.4441,51.3617,51.38,56972.0
2017-11-06 15:15:00,56.09,56.1,56.05,56.1,54180.0,51.38,51.3891,51.3433,51.3891,54180.0
2017-11-06 15:20:00,56.1,56.1,56.03,56.06,53236.0,51.3891,51.3891,51.325,51.3525,53236.0
2017-11-06 15:25:00,56.06,56.07,56.01,56.05,59378.0,51.3525,51.3617,51.3067,51.3433,59378.0
2017-11-06 15:30:00,56.04,56.13,56.04,56.09,73590.0,51.3342,51.4166,51.3342,51.38,73590.0
2017-11-06 15:35:00,56.09,56.17,56.08,56.16,95378.0,51.38,51.4533,51.3708,51.4441,95378.0
2017-11-06 15:40:00,56.17,56.17,56.11,56.14,107047.0,51.4533,51.4533,51.3983,51.4258,107047.0
2017-11-06 15:45:00,56.14,56.15,56.12,56.13,69672.0,51.4258,51.4349,51.4075,51.4166,69672.0
2017-11-06 15:50:00,56.12,56.34,56.12,56.32,160865.0,51.4075,51.609,51.4075,51.5907,160865.0
2017-11-06 15:55:00,56.32,56.33,56.29,56.32,248716.0,51.5907,51.5998,51.5632,51.5907,248716.0
2017-11-07 09:30:00,56.37,56.82,56.31,56.75,505137.0,51.6365,52.0487,51.5815,51.9846,505137.0
2017-11-07 09:35:00,56.75,56.8,56.52,56.55,169405.0,51.9846,52.0304,51.7739,51.8013,169405.0
2017-11-07 09:40:00,56.57,56.74,56.55,56.67,139710.0,51.8197,51.9754,51.8013,51.9113,139710.0
2017-11-07 09:45:00,56.68,56.85,56.6,56.72,250885.0,51.9204,52.0762,51.8471,51.9571,250885.0
2017-11-07 09:50:00,56.71,56.86,56.65,56.8,245433.0,51.9479,52.0853,51.8929,52.0304,245433.0
2017-11-07 09:55:00,56.79,57.21,56.78,57.21,325049.0,52.0212,52.4059,52.012,52.4059,325049.0
2017-11-07 10:00:00,57.19,57.19,56.89,56.95,123694.0,52.3876,52.3876,52.1128,52.1678,123694.0
2017-11-07 10:05:00,56.94,57.04,56.89,56.92,102506.0,52.1586,52.2502,52.1128,52.1403,102506.0
2017-11-07 10:10:00,56.92,57.02,56.88,56.99,91101.0,52.1403,52.2319,52.1036,52.2044,91101.0
2017-11-07 10:15:00,56.99,57.16,56.99,57.15,117023.0,52.2044,52.3601,52.2044,52.351,117023.0
2017-11-07 10:20:00,57.15,57.17,56.93,56.95,91138.0,52.351,52.3693,52.1494,52.1678,91138.0
2017-11-07 10:25:00,56.95,56.99,56.87,56.97,92336.0,52.1678,52.2044,52.0945,52.1861,92336.0
2017-11-07 10:30:00,56.96,57.03,56.84,56.86,74508.0,52.1769,52.241,52.067,52.0853,74508.0
2017-11-07 10:35:00,56.86,56.91,56.82,56.86,80999.0,52.0853,52.1311,52.0487,52.0853,80999.0
2017-11-07 10:40:00,56.85,56.85,56.76,56.83,94754.0,52.0762,52.0762,51.9937,52.0578,94754.0
2017-11-07 10:45:00,56.83,56.86,56.62,56.68,154967.0,52.0578,52.0853,51.8655,51.9204,154967.0
2017-11-07 10:50:00,56.68,56.73,56.6,56.7,52401.0,51.9204,51.9662,51.8471,51.9387,52401.0
2017-11-07 10:55:00,56.7,56.81,56.67,56.76,59815.0,51.9387,52.0395,51.9113,51.9937,59815.0
2017-11-07 11:00:00,56.76,56.97,56.75,56.96,143772.0,51.9937,52.1861,51.9846,52.1769,143772.0
2017-11-07 11:05:00,56.96,56.98,56.88,56.98,48643.0,52.1769,52.1952,52.1036,52.1952,48643.0
2017-11-07 11:10:00,56.98,57.04,56.95,56.96,70016.0,52.1952,52.2502,52.1678,52.1769,70016.0
2017-11-07 11:15:00,56.96,57.0,56.88,56.88,43225.0,52.1769,52.2136,52.1036,52.1036,43225.0
2017-11-07 11:20:00,56.88,56.91,56.87,56.88,39124.0,52.1036,52.1311,52.0945,52.1036,39124.0
2017-11-07 11:25:00,56.88,56.89,56.79,56.89,67997.0,52.1036,52.1128,52.0212,52.1128,67997.0
2017-11-07 11:30:00,56.9,56.94,56.86,56.9,46292.0,52.122,52.1586,52.0853,52.122,46292.0
2017-11-07 11:35:00,56.91,56.95,56.86,56.9,37460.0,52.1311,52.1678,52.0853,52.122,37460.0
2017-11-07 11:40:00,56.89,56.96,56.84,56.95,39639.0,52.1128,52.1769,52.067,52.1678,39639.0
2017-11-07 11:45:00,56.95,56.99,56.89,56.9,39489.0,52.1678,52.2044,52.1128,52.122,39489.0
2017-11-07 11:50:00,56.91,56.95,56.8,56.8,42165.0,52.1311,52.1678,52.0304,52.0304,42165.0
2017-11-07 11:55:00,56.8,56.82,56.72,56.77,90440.0,52.0304,52.0487,51.9571,52.0029,90440.0
2017-11-07 12:00:00,56.77,56.86,56.74,56.81,47409.0,52.0029,52.0853,51.9754,52.0395,47409.0
2017-11-07 12:05:00,56.81,56.86,56.78,56.84,24018.0,52.0395,52.0853,52.012,52.067,24018.0
2017-11-07 12:10:00,56.85,56.86,56.71,56.81,39099.0,52.0762,52.0853,51.9479,52.0395,39099.0
2017-11-07 12:15:00,56.82,56.84,56.72,56.78,25491.0,52.0487,52.067,51.9571,52.012,25491.0
2017-11-07 12:20:00,56.78,56.8,56.69,56.7,35759.0,52.012,52.0304,51.9296,51.9387,35759.0
2017-11-07 12:25:00,56.7,56.71,56.61,56.67,95029.0,51.9387,51.9479,51.8563,51.9113,95029.0
2017-11-07 12:30:00,56.68,56.75,56.67,56.72,47455.0,51.9204,51.9846,51.9113,51.9571,47455.0
2017-11-07 12:35:00,56.71,56.78,56.71,56.74,41721.0,51.9479,52.012,51.9479,51.9754,41721.0
2017-11-07 12:40:00,56.75,56.75,56.69,56.72,29769.0,51.9846,51.9846,51.9296,51.9571,29769.0
2017-11-07 12:45:00,56.71,56.73,56.63,56.66,59552.0,51.9479,51.9662,51.8746,51.9021,59552.0
2017-11-07 12:50:00,56.66,56.72,56.63,56.65,23310.0,51.9021,51.9571,51.8746,51.8929,23310.0
2017-11-07 12:55:00,56.64,56.69,56.64,56.69,32587.0,51.8838,51.9296,51.8838,51.9296,32587.0
2017-11-07 13:00:00,56.69,56.72,56.67,56.7,26244.0,51.9296,51.9571,51.9113,51.9387,26244.0
2017-11-07 13:05:00,56.7,56.74,56.68,56.72,21186.0,51.9387,51.9754,51.9204,51.9571,21186.0
2017-11-07 13:10:00,56.71,56.81,56.71,56.78,58195.0,51.9479,52.0395,51.9479,52.012,58195.0
2017-11-07 13:15:00,56.77,56.77,56.7,56.73,36284.0,52.0029,52.0029,51.9387,51.9662,36284.0
2017-11-07 13:20:00,56.72,56.74,56.64,56.67,31776.0,51.9571,51.9754,51.8838,51.9113,31776.0
2017-11-07 13:25:00,56.66,56.73,56.66,56.72,31652.0,51.9021,51.9662,51.9021,51.9571,31652.0
2017-11-07 13:30:00,56.72,56.8,56.71,56.77,68296.0,51.9571,52.0304,51.9479,52.0029,68296.0
2017-11-07 13:35:00,56.77,56.77,56.64,56.65,40094.0,52.0029,52.0029,51.8838,51.8929,40094.0
2017-11-07 13:40:00,56.65,56.71,56.65,56.7,37496.0,51.8929,51.9479,51.8929,51.9387,37496.0
2017-11-07 13:45:00,56.7,56.72,56.67,56.68,65638.0,51.9387,51.9571,51.9113,51.9204,65638.0
2017-11-07 13:50:00,56.69,56.71,56.67,56.7,23146.0,51.9296,51.9479,51.9113,51.9387,23146.0
2017-11-07 13:55:00,56.7,56.71,56.65,56.65,34494.0,51.9387,51.9479,51.8929,51.8929,34494.0
2017-11-07 14:00:00,56.66,56.66,56.61,56.61,27860.0,51.9021,51.9021,51.8563,51.8563,27860.0
2017-11-07 14:05:00,56.62,56.65,56.6,56.64,25859.0,51.8655,51.8929,51.8471,51.8838,25859.0
2017-11-07 14:10:00,56.63,56.65,56.57,56.62,52457.0,51.8746,51.8929,51.8197,51.8655,52457.0
2017-11-07 14:15:00,56.61,56.63,56.56,56.62,55544.0,51.8563,51.8746,51.8105,51.8655,55544.0
2017-11-07 14:20:00,56.61,56.66,56.6,56.65,53748.0,51.8563,51.9021,51.8471,51.8929,53748.0
2017-11-07 14:25:00,56.65,56.66,56.62,56.66,41611.0,51.8929,51.9021,51.8655,51.9021,41611.0
2017-11-07 14:30:00,56.64,56.66,56.62,56.64,30516.0,51.8838,51.9021,51.8655,51.8838,30516.0
2017-11-07 14:35:00,56.64,56.68,56.63,56.68,47622.0,51.8838,51.9204,51.8746,51.9204,47622.0
2017-11-07 14:40:00,56.68,56.69,56.56,56.59,38859.0,51.9204,51.9296,51.8105,51.838,38859.0
2017-11-07 14:45:00,56.58,56.6,56.53,56.53,98220.0,51.8288,51.8471,51.783,51.783,98220.0
2017-11-07 14:50:00,56.53,56.6,56.52,56.59,50554.0,51.783,51.8471,51.7739,51.838,50554.0
2017-11-07 14:55:00,56.59,56.61,56.56,56.57,54363.0,51.838,51.8563,51.8105,51.8197,54363.0
2017-11-07 15:00:00,56.58,56.58,56.41,56.41,122150.0,51.8288,51.8288,51.6731,51.6731,122150.0
2017-11-07 15:05:00,56.41,56.42,56.32,56.39,174989.0,51.6731,51.6823,51.5907,51.6548,174989.0
2017-11-07 15:10:00,56.39,56.44,56.35,56.36,72492.0,51.6548,51.7006,51.6181,51.6273,72492.0
2017-11-07 15:15:00,56.36,56.48,56.36,56.48,49958.0,51.6273,51.7372,51.6273,51.7372,49958.0
2017-11-07 15:20:00,56.48,56.48,56.41,56.43,63872.0,51.7372,51.7372,51.6731,51.6914,63872.0
2017-11-07 15:25:00,56.43,56.45,56.39,56.42,67511.0,51.6914,51.7097,51.6548,51.6823,67511.0
2017-11-07 15:30:00,56.42,56.45,56.41,56.44,99457.0,51.6823,51.7097,51.6731,51.7006,99457.0
2017-11-07 15:35:00,56.44,56.46,56.41,56.43,94099.0,51.7006,51.7189,51.6731,51.6914,94099.0
2017-11-07 15:40:00,56.43,56.46,56.42,56.46,120380.0,51.6914,51.7189,51.6823,51.7189,120380.0
2017-11-07 15:45:00,56.46,56.46,56.4,56.46,130765.0,51.7189,51.7189,51.6639,51.7189,130765.0
2017-11-07 15:50:00,56.46,56.49,56.44,56.45,208023.0,51.7189,51.7464,51.7006,51.7097,208023.0
2017-11-07 15:55:00,56.46,56.52,56.45,56.47,325992.0,51.7189,51.7739,51.7097,51.7281,325992.0
2017-11-08 09:30:00,56.47,56.69,56.4,56.6,344765.0,51.7281,51.9296,51.6639,51.8471,344765.0
2017-11-08 09:35:00,56.6,56.65,56.46,56.53,258895.0,51.8471,51.8929,51.7189,51.783,258895.0
2017-11-08 09:40:00,56.55,56.72,56.47,56.7,203420.0,51.8013,51.9571,51.7281,51.9387,203420.0
2017-11-08 09:45:00,56.7,56.7,56.52,56.54,68900.0,51.9387,51.9387,51.7739,51.7922,68900.0
2017-11-08 09:50:00,56.53,56.58,56.22,56.46,241898.0,51.783,51.8288,51.4991,51.7189,241898.0
2017-11-08 09:55:00,56.46,56.54,56.4,56.45,51813.0,51.7189,51.7922,51.6639,51.7097,51813.0
2017-11-08 10:00:00,56.45,56.59,56.45,56.54,139750.0,51.7097,51.838,51.7097,51.7922,139750.0
2017-11-08 10:05:00,56.54,56.67,56.54,56.63,74692.0,51.7922,51.9113,51.7922,51.8746,74692.0
2017-11-08 10:10:00,56.62,56.66,56.57,56.65,51586.0,51.8655,51.9021,51.8197,51.8929,51586.0
2017-11-08 10:15:00,56.65,56.66,56.51,56.52,68472.0,51.8929,51.9021,51.7647,51.7739,68472.0
2017-11-08 10:20:00,56.53,56.63,56.46,56.62,91235.0,51.783,51.8746,51.7189,51.8655,91235.0
2017-11-08 10:25:00,56.61,56.63,56.58,56.61,38253.0,51.8563,51.8746,51.8288,51.8563,38253.0
2017-11-08 10:30:00,56.61,56.66,56.56,56.64,40939.0,51.8563,51.9021,51.8105,51.8838,40939.0
2017-11-08 10:35:00,56.65,56.66,56.58,56.64,39728.0,51.8929,51.9021,51.8288,51.8838,39728.0
2017-11-08 10:40:00,56.64,56.66,56.58,56.58,55911.0,51.8838,51.9021,51.8288,51.8288,55911.0
2017-11-08 10:45:00,56.58,56.58,56.47,56.5,49699.0,51.8288,51.8288,51.7281,51.7555,49699.0
2017-11-08 10:50:00,56.5,56.65,56.49,56.6,62183.0,51.7555,51.8929,51.7464,51.8471,62183.0
2017-11-08 10:55:00,56.6,56.61,56.52,56.53,28734.0,51.8471,51.8563,51.7739,51.783,28734.0
2017-11-08 11:00:00,56.54,56.71,56.53,56.64,43349.0,51.7922,51.9479,51.783,51.8838,43349.0
2017-11-08 11:05:00,56.65,56.78,56.63,56.64,27965.0,51.8929,52.012,51.8746,51.8838,27965.0
2017-11-08 11:10:00,56.64,56.68,56.6,56.66,30545.0,51.8838,51.9204,51.8471,51.9021,30545.0
2017-11-08 11:15:00,56.66,56.66,56.46,56.48,50432.0,51.9021,51.9021,51.7189,51.7372,50432.0
2017-11-08 11:20:00,56.47,56.51,56.44,56.49,80135.0,51.7281,51.7647,51.7006,51.7464,80135.0
2017-11-08 11:25:00,56.49,56.54,56.41,56.43,153555.0,51.7464,51.7922,51.6731,51.6914,153555.0
2017-11-08 11:30:00,56.43,56.53,56.42,56.44,71458.0,51.6914,51.783,51.6823,51.7006,71458.0
2017-11-08 11:35:00,56.43,56.49,56.41,56.45,15585.0,51.6914,51.7464,51.6731,51.7097,15585.0
2017-11-08 11:40:00,56.45,56.53,56.43,56.5,23783.0,51.7097,51.783,51.6914,51.7555,23783.0
2017-11-08 11:45:00,56.5,56.51,56.45,56.47,27855.0,51.7555,51.7647,51.7097,51.7281,27855.0
2017-11-08 11:50:00,56.47,56.47,56.41,56.45,13740.0,51.7281,51.7281,51.6731,51.7097,13740.0
2017-11-08 11:55:00,56.44,56.51,56.42,56.49,23383.0,51.7006,51.7647,51.6823,51.7464,23383.0
2017-11-08 12:00:00,56.5,56.53,56.47,56.52,47767.0,51.7555,51.783,51.7281,51.7739,47767.0
2017-11-08 12:05:00,56.52,56.54,56.48,56.48,83073.0,51.7739,51.7922,51.7372,51.7372,83073.0
2017-11-08 12:10:00,56.48,56.51,56.44,56.5,57907.0,51.7372,51.7647,51.7006,51.7555,57907.0
2017-11-08 12:15:00,56.5,56.54,56.47,56.52,131670.0,51.7555,51.7922,51.7281,51.7739,131670.0
2017-11-08 12:20:00,56.52,56.54,56.5,56.53,26699.0,51.7739,51.7922,51.7555,51.783,26699.0
2017-11-08 12:25:00,56.53,56.58,56.51,56.57,25309.0,51.783,51.8288,51.7647,51.8197,25309.0
2017-11-08 12:30:00,56.56,56.6,56.54,56.57,32911.0,51.8105,51.8471,51.7922,51.8197,32911.0
2017-11-08 12:35:00,56.57,56.58,56.53,56.53,25081.0,51.8197,51.8288,51.783,51.783,25081.0
2017-11-08 12:40:00,56.54,56.55,56.5,56.5,22457.0,51.7922,51.8013,51.7555,51.7555,22457.0
2017-11-08 12:45:00,56.5,56.58,56.49,56.58,28628.0,51.7555,51.8288,51.7464,51.8288,28628.0
2017-11-08 12:50:00,56.57,56.61,56.55,56.61,19368.0,51.8197,51.8563,51.8013,51.8563,19368.0
2017-11-08 12:55:00,56.59,56.61,56.58,56.6,21896.0,51.838,51.8563,51.8288,51.8471,21896.0
2017-11-08 13:00:00,56.6,56.64,56.57,56.61,81079.0,51.8471,51.8838,51.8197,51.8563,81079.0
2017-11-08 13:05:00,56.61,56.67,56.6,56.61,30562.0,51.8563,51.9113,51.8471,51.8563,30562.0
2017-11-08 13:10:00,56.61,56.62,56.59,56.62,119606.0,51.8563,51.8655,51.838,51.8655,119606.0
2017-11-08 13:15:00,56.61,56.64,56.57,56.58,68872.0,51.8563,51.8838,51.8197,51.8288,68872.0
2017-11-08 13:20:00,56.58,56.63,56.57,56.63,19020.0,51.8288,51.8746,51.8197,51.8746,19020.0
2017-11-08 13:25:00,56.63,56.65,56.6,56.63,34047.0,51.8746,51.8929,51.8471,51.8746,34047.0
2017-11-08 13:30:00,56.63,56.63,56.57,56.6,37863.0,51.8746,51.8746,51.8197,51.8471,37863.0
2017-11-08 13:35:00,56.61,56.62,56.59,56.6,42380.0,51.8563,51.8655,51.838,51.8471,42380.0
2017-11-08 13:40:00,56.61,56.62,56.59,56.61,27295.0,51.8563,51.8655,51.838,51.8563,27295.0
2017-11-08 13:45:00,56.61,56.65,56.59,56.64,27899.0,51.8563,51.8929,51.838,51.8838,27899.0
2017-11-08 13:50:00,56.64,56.68,56.63,56.67,27754.0,51.8838,51.9204,51.8746,51.9113,27754.0
2017-11-08 13:55:00,56.67,56.68,56.66,56.67,34884.0,51.9113,51.9204,51.9021,51.9113,34884.0
2017-11-08 14:00:00,56.68,56.73,56.66,56.72,56994.0,51.9204,51.9662,51.9021,51.9571,56994.0
2017-11-08 14:05:00,56.72,56.78,56.72,56.75,38442.0,51.9571,52.012,51.9571,51.9846,38442.0
2017-11-08 14:10:00,56.76,56.85,56.75,56.85,55720.0,51.9937,52.0762,51.9846,52.0762,55720.0
2017-11-08 14:15:00,56.84,56.94,56.84,56.93,101552.0,52.067,52.1586,52.067,52.1494,101552.0
2017-11-08 14:20:00,56.94,57.01,56.93,56.97,103508.0,52.1586,52.2227,52.1494,52.1861,103508.0
2017-11-08 14:25:00,56.97,57.02,56.94,56.98,80333.0,52.1861,52.2319,52.1586,52.1952,80333.0
2017-11-08 14:30:00,56.97,57.05,56.97,57.03,97260.0,52.1861,52.2594,52.1861,52.241,97260.0
2017-11-08 14:35:00,57.03,57.03,56.92,56.92,132309.0,52.241,52.241,52.1403,52.1403,132309.0
2017-11-08 14:40:00,56.93,56.98,56.89,56.97,69378.0,52.1494,52.1952,52.1128,52.1861,69378.0
2017-11-08 14:45:00,56.96,57.0,56.92,56.99,65810.0,52.1769,52.2136,52.1403,52.2044,65810.0
2017-11-08 14:50:00,56.99,57.0,56.95,56.98,42995.0,52.2044,52.2136,52.1678,52.1952,42995.0
2017-11-08 14:55:00,56.98,57.01,56.95,56.97,28488.0,52.1952,52.2227,52.1678,52.1861,28488.0
2017-11-08 15:00:00,56.97,57.01,56.96,56.97,62929.0,52.1861,52.2227,52.1769,52.1861,62929.0
2017-11-08 15:05:00,56.97,56.99,56.92,56.94,71008.0,52.1861,52.2044,52.1403,52.1586,71008.0
2017-11-08 15:10:00,56.94,57.09,56.93,57.07,103746.0,52.1586,52.296,52.1494,52.2777,103746.0
2017-11-08 15:15:00,57.08,57.12,57.05,57.11,77529.0,52.2868,52.3235,52.2594,52.3143,77529.0
2017-11-08 15:20:00,57.1,57.13,57.08,57.1,59960.0,52.3052,52.3326,52.2868,52.3052,59960.0
2017-11-08 15:25:00,57.09,57.09,57.04,57.06,52877.0,52.296,52.296,52.2502,52.2685,52877.0
2017-11-08 15:30:00,57.06,57.09,57.03,57.06,57984.0,52.2685,52.296,52.241,52.2685,57984.0
2017-11-08 15:35:00,57.06,57.11,57.03,57.06,59871.0,52.2685,52.3143,52.241,52.2685,59871.0
2017-11-08 15:40:00,57.07,57.07,56.98,56.99,67817.0,52.2777,52.2777,52.1952,52.2044,67817.0
2017-11-08 15:45:00,56.98,56.99,56.92,56.93,110487.0,52.1952,52.2044,52.1403,52.1494,110487.0
2017-11-08 15:50:00,56.93,56.95,56.82,56.84,238492.0,52.1494,52.1678,52.0487,52.067,238492.0
2017-11-08 15:55:00,56.84,56.94,56.84,56.92,275768.0,52.067,52.1586,52.067,52.1403,275768.0
2017-11-09 09:30:00,56.48,56.58,56.12,56.15,407529.0,51.7372,51.8288,51.4075,51.4349,407529.0
2017-11-09 09:35:00,56.15,56.2,55.89,56.09,219008.0,51.4349,51.4807,51.1968,51.38,219008.0
2017-11-09 09:40:00,56.08,56.09,55.78,55.84,184751.0,51.3708,51.38,51.096,51.151,184751.0
2017-11-09 09:45:00,55.78,55.88,55.37,55.42,229244.0,51.096,51.1876,50.7204,50.7662,229244.0
2017-11-09 09:50:00,55.4,55.51,55.12,55.43,328611.0,50.7479,50.8487,50.4914,50.7754,328611.0
2017-11-09 09:55:00,55.42,55.67,55.3,55.65,184307.0,50.7662,50.9952,50.6563,50.9769,184307.0
2017-11-09 10:00:00,55.65,55.89,55.57,55.6,187494.0,50.9769,51.1968,50.9036,50.9311,187494.0
2017-11-09 10:05:00,55.6,55.68,55.57,55.6,143493.0,50.9311,51.0044,50.9036,50.9311,143493.0
2017-11-09 10:10:00,55.61,55.69,55.61,55.66,133786.0,50.9403,51.0136,50.9403,50.9861,133786.0
2017-11-09 10:15:00,55.67,55.68,55.54,55.63,186099.0,50.9952,51.0044,50.8762,50.9586,186099.0
2017-11-09 10:20:00,55.64,55.9,55.64,55.9,115666.0,50.9678,51.2059,50.9678,51.2059,115666.0
2017-11-09 10:25:00,55.9,55.97,55.84,55.92,78900.0,51.2059,51.27,51.151,51.2242,78900.0
2017-11-09 10:30:00,55.92,55.95,55.75,55.82,78659.0,51.2242,51.2517,51.0685,51.1326,78659.0
2017-11-09 10:35:00,55.81,55.86,55.76,55.83,66659.0,51.1235,51.1693,51.0777,51.1418,66659.0
2017-11-09 10:40:00,55.82,55.86,55.72,55.85,92654.0,51.1326,51.1693,51.041,51.1601,92654.0
2017-11-09 10:45:00,55.86,55.97,55.85,55.93,68628.0,51.1693,51.27,51.1601,51.2334,68628.0
2017-11-09 10:50:00,55.93,55.93,55.8,55.89,125937.0,51.2334,51.2334,51.1143,51.1968,125937.0
2017-11-09 10:55:00,55.89,55.97,55.85,55.95,74202.0,51.1968,51.27,51.1601,51.2517,74202.0
2017-11-09 11:00:00,55.96,56.04,55.94,56.04,55648.0,51.2609,51.3342,51.2426,51.3342,55648.0
2017-11-09 11:05:00,56.03,56.03,55.91,55.95,68644.0,51.325,51.325,51.2151,51.2517,68644.0
2017-11-09 11:10:00,55.96,55.96,55.73,55.75,63872.0,51.2609,51.2609,51.0502,51.0685,63872.0
2017-11-09 11:15:00,55.75,55.79,55.73,55.74,48528.0,51.0685,51.1052,51.0502,51.0594,48528.0
2017-11-09 11:20:00,55.75,55.79,55.56,55.58,95926.0,51.0685,51.1052,50.8945,50.9128,95926.0
2017-11-09 11:25:00,55.58,55.69,55.53,55.63,158949.0,50.9128,51.0136,50.867,50.9586,158949.0
2017-11-09 11:30:00,55.62,55.65,55.53,55.57,83907.0,50.9494,50.9769,50.867,50.9036,83907.0
2017-11-09 11:35:00,55.58,55.63,55.52,55.6,67038.0,50.9128,50.9586,50.8578,50.9311,67038.0
2017-11-09 11:40:00,55.6,55.71,55.58,55.59,75028.0,50.9311,51.0319,50.9128,50.922,75028.0
2017-11-09 11:45:00,55.59,55.67,55.45,55.64,101633.0,50.922,50.9952,50.7937,50.9678,101633.0
2017-11-09 11:50:00,55.66,55.66,55.43,55.52,81573.0,50.9861,50.9861,50.7754,50.8578,81573.0
2017-11-09 11:55:00,55.51,55.51,55.3,55.37,166269.0,50.8487,50.8487,50.6563,50.7204,166269.0
2017-11-09 12:00:00,55.38,55.4,55.22,55.3,101886.0,50.7296,50.7479,50.583,50.6563,101886.0
2017-11-09 12:05:00,55.3,55.38,55.23,55.29,84986.0,50.6563,50.7296,50.5922,50.6472,84986.0
2017-11-09 12:10:00,55.29,55.33,55.14,55.19,163043.0,50.6472,50.6838,50.5097,50.5555,163043.0
2017-11-09 12:15:00,55.18,55.26,55.15,55.22,84006.0,50.5464,50.6197,50.5189,50.583,84006.0
2017-11-09 12:20:00,55.22,55.29,55.2,55.2,35033.0,50.583,50.6472,50.5647,50.5647,35033.0
2017-11-09 12:25:00,55.18,55.23,55.07,55.1,153394.0,50.5464,50.5922,50.4456,50.4731,153394.0
2017-11-09 12:30:00,55.1,55.1,54.8,54.88,315871.0,50.4731,50.4731,50.1983,50.2716,315871.0
2017-11-09 12:35:00,54.88,55.27,54.86,55.21,134676.0,50.2716,50.6288,50.2533,50.5739,134676.0
2017-11-09 12:40:00,55.19,55.28,55.12,55.2,81026.0,50.5555,50.638,50.4914,50.5647,81026.0
2017-11-09 12:45:00,55.2,55.27,55.08,55.27,73353.0,50.5647,50.6288,50.4548,50.6288,73353.0
2017-11-09 12:50:00,55.27,55.3,55.18,55.3,48172.0,50.6288,50.6563,50.5464,50.6563,48172.0
2017-11-09 12:55:00,55.3,55.32,55.25,55.29,40789.0,50.6563,50.6746,50.6105,50.6472,40789.0
2017-11-09 13:00:00,55.29,55.29,55.15,55.18,42691.0,50.6472,50.6472,50.5189,50.5464,42691.0
2017-11-09 13:05:00,55.18,55.24,55.14,55.24,53610.0,50.5464,50.6013,50.5097,50.6013,53610.0
2017-11-09 13:10:00,55.23,55.28,55.17,55.28,47134.0,50.5922,50.638,50.5372,50.638,47134.0
2017-11-09 13:15:00,55.28,55.43,55.23,55.37,79778.0,50.638,50.7754,50.5922,50.7204,79778.0
2017-11-09 13:20:00,55.37,55.5,55.36,55.43,66225.0,50.7204,50.8395,50.7113,50.7754,66225.0
2017-11-09 13:25:00,55.43,55.46,55.38,55.4,41018.0,50.7754,50.8029,50.7296,50.7479,41018.0
2017-11-09 13:30:00,55.4,55.47,55.35,55.37,35665.0,50.7479,50.812,50.7021,50.7204,35665.0
2017-11-09 13:35:00,55.37,55.41,55.3,55.34,41166.0,50.7204,50.7571,50.6563,50.693,41166.0
2017-11-09 13:40:00,55.35,55.37,55.31,55.34,24448.0,50.7021,50.7204,50.6655,50.693,24448.0
2017-11-09 13:45:00,55.34,55.38,55.33,55.35,28254.0,50.693,50.7296,50.6838,50.7021,28254.0
2017-11-09 13:50:00,55.36,55.38,55.32,55.36,25459.0,50.7113,50.7296,50.6746,50.7113,25459.0
2017-11-09 13:55:00,55.37,55.39,55.3,55.35,47888.0,50.7204,50.7388,50.6563,50.7021,47888.0
2017-11-09 14:00:00,55.35,55.36,55.29,55.29,94943.0,50.7021,50.7113,50.6472,50.6472,94943.0
2017-11-09 14:05:00,55.3,55.33,55.28,55.3,91326.0,50.6563,50.6838,50.638,50.6563,91326.0
2017-11-09 14:10:00,55.31,55.41,55.29,55.37,158826.0,50.6655,50.7571,50.6472,50.7204,158826.0
2017-11-09 14:15:00,55.37,55.54,55.36,55.52,52642.0,50.7204,50.8762,50.7113,50.8578,52642.0
2017-11-09 14:20:00,55.52,55.53,55.48,55.52,54700.0,50.8578,50.867,50.8212,50.8578,54700.0
2017-11-09 14:25:00,55.53,55.56,55.37,55.38,105449.0,50.867,50.8945,50.7204,50.7296,105449.0
2017-11-09 14:30:00,55.37,55.43,55.31,55.42,54852.0,50.7204,50.7754,50.6655,50.7662,54852.0
2017-11-09 14:35:00,55.42,55.44,55.38,55.39,69859.0,50.7662,50.7846,50.7296,50.7388,69859.0
2017-11-09 14:40:00,55.39,55.39,55.31,55.31,80431.0,50.7388,50.7388,50.6655,50.6655,80431.0
2017-11-09 14:45:00,55.32,55.35,55.26,55.3,123328.0,50.6746,50.7021,50.6197,50.6563,123328.0
2017-11-09 14:50:00,55.31,55.35,55.31,55.34,81559.0,50.6655,50.7021,50.6655,50.693,81559.0
2017-11-09 14:55:00,55.34,55.44,55.32,55.37,60018.0,50.693,50.7846,50.6746,50.7204,60018.0
2017-11-09 15:00:00,55.38,55.44,55.35,55.35,52206.0,50.7296,50.7846,50.7021,50.7021,52206.0
2017-11-09 15:05:00,55.36,55.41,55.34,55.4,80258.0,50.7113,50.7571,50.693,50.7479,80258.0
2017-11-09 15:10:00,55.4,55.4,55.33,55.36,89037.0,50.7479,50.7479,50.6838,50.7113,89037.0
2017-11-09 15:15:00,55.36,55.42,55.32,55.39,68685.0,50.7113,50.7662,50.6746,50.7388,68685.0
2017-11-09 15:20:00,55.39,55.41,55.36,55.4,75109.0,50.7388,50.7571,50.7113,50.7479,75109.0
2017-11-09 15:25:00,55.4,55.41,55.37,55.38,54094.0,50.7479,50.7571,50.7204,50.7296,54094.0
2017-11-09 15:30:00,55.38,55.42,55.38,55.4,134293.0,50.7296,50.7662,50.7296,50.7479,134293.0
2017-11-09 15:35:00,55.4,55.42,55.39,55.4,275995.0,50.7479,50.7662,50.7388,50.7479,275995.0
2017-11-09 15:40:00,55.41,55.42,55.38,55.42,252044.0,50.7571,50.7662,50.7296,50.7662,252044.0
2017-11-09 15:45:00,55.41,55.61,55.4,55.61,168723.0,50.7571,50.9403,50.7479,50.9403,168723.0
2017-11-09 15:50:00,55.61,55.62,55.46,55.52,215049.0,50.9403,50.9494,50.8029,50.8578,215049.0
2017-11-09 15:55:00,55.52,55.54,55.46,55.49,349873.0,50.8578,50.8762,50.8029,50.8304,349873.0
2017-11-10 09:30:00,55.65,55.79,55.37,55.55,301475.0,50.9769,51.1052,50.7204,50.8853,301475.0
2017-11-10 09:35:00,55.53,55.83,55.5,55.8,157157.0,50.867,51.1418,50.8395,51.1143,157157.0
2017-11-10 09:40:00,55.8,55.94,55.73,55.74,128555.0,51.1143,51.2426,51.0502,51.0594,128555.0
2017-11-10 09:45:00,55.74,55.79,55.66,55.72,112275.0,51.0594,51.1052,50.9861,51.041,112275.0
2017-11-10 09:50:00,55.73,55.79,55.69,55.74,111816.0,51.0502,51.1052,51.0136,51.0594,111816.0
2017-11-10 09:55:00,55.75,55.78,55.61,55.68,75115.0,51.0685,51.096,50.9403,51.0044,75115.0
2017-11-10 10:00:00,55.65,55.73,55.5,55.54,117196.0,50.9769,51.0502,50.8395,50.8762,117196.0
2017-11-10 10:05:00,55.54,55.63,55.44,55.59,109686.0,50.8762,50.9586,50.7846,50.922,109686.0
2017-11-10 10:10:00,55.59,55.62,55.52,55.59,89476.0,50.922,50.9494,50.8578,50.922,89476.0
2017-11-10 10:15:00,55.6,55.77,55.57,55.74,135579.0,50.9311,51.0868,50.9036,51.0594,135579.0
2017-11-10 10:20:00,55.75,55.78,55.63,55.64,57472.0,51.0685,51.096,50.9586,50.9678,57472.0
2017-11-10 10:25:00,55.65,55.71,55.58,55.6,63139.0,50.9769,51.0319,50.9128,50.9311,63139.0
2017-11-10 10:30:00,55.59,55.6,55.42,55.5,129204.0,50.922,50.9311,50.7662,50.8395,129204.0
2017-11-10 10:35:00,55.49,55.58,55.31,55.36,117479.0,50.8304,50.9128,50.6655,50.7113,117479.0
2017-11-10 10:40:00,55.35,55.54,55.33,55.45,104137.0,50.7021,50.8762,50.6838,50.7937,104137.0
2017-11-10 10:45:00,55.46,55.55,55.43,55.51,112938.0,50.8029,50.8853,50.7754,50.8487,112938.0
2017-11-10 10:50:00,55.51,55.53,55.43,55.5,93120.0,50.8487,50.867,50.7754,50.8395,93120.0
2017-11-10 10:55:00,55.5,55.62,55.48,55.56,67643.0,50.8395,50.9494,50.8212,50.8945,67643.0
2017-11-10 11:00:00,55.57,55.69,55.5,55.68,42138.0,50.9036,51.0136,50.8395,51.0044,42138.0
2017-11-10 11:05:00,55.68,55.73,55.64,55.72,73294.0,51.0044,51.0502,50.9678,51.041,73294.0
2017-11-10 11:10:00,55.72,55.78,55.71,55.76,90278.0,51.041,51.096,51.0319,51.0777,90278.0
2017-11-10 11:15:00,55.76,55.8,55.74,55.8,39836.0,51.0777,51.1143,51.0594,51.1143,39836.0
2017-11-10 11:20:00,55.79,55.81,55.73,55.8,46464.0,51.1052,51.1235,51.0502,51.1143,46464.0
2017-11-10 11:25:00,55.79,55.86,55.74,55.82,57131.0,51.1052,51.1693,51.0594,51.1326,57131.0
2017-11-10 11:30:00,55.83,55.84,55.79,55.84,39996.0,51.1418,51.151,51.1052,51.151,39996.0
2017-11-10 11:35:00,55.84,55.86,55.78,55.79,64108.0,51.151,51.1693,51.096,51.1052,64108.0
2017-11-10 11:40:00,55.79,55.86,55.78,55.86,49088.0,51.1052,51.1693,51.096,51.1693,49088.0
2017-11-10 11:45:00,55.86,55.91,55.85,55.91,46202.0,51.1693,51.2151,51.1601,51.2151,46202.0
2017-11-10 11:50:00,55.91,55.96,55.9,55.91,66904.0,51.2151,51.2609,51.2059,51.2151,66904.0
2017-11-10 11:55:00,55.9,55.95,55.9,55.9,73738.0,51.2059,51.2517,51.2059,51.2059,73738.0
2017-11-10 12:00:00,55.91,55.95,55.85,55.94,84682.0,51.2151,51.2517,51.1601,51.2426,84682.0
2017-11-10 12:05:00,55.95,56.02,55.9,56.0,98221.0,51.2517,51.3159,51.2059,51.2975,98221.0
2017-11-10 12:10:00,56.0,56.05,55.98,56.01,47674.0,51.2975,51.3433,51.2792,51.3067,47674.0
2017-11-10 12:15:00,56.01,56.09,55.98,56.08,36028.0,51.3067,51.38,51.2792,51.3708,36028.0
2017-11-10 12:20:00,56.08,56.08,56.01,56.04,38943.0,51.3708,51.3708,51.3067,51.3342,38943.0
2017-11-10 12:25:00,56.05,56.1,56.04,56.08,37538.0,51.3433,51.3891,51.3342,51.3708,37538.0
2017-11-10 12:30:00,56.07,56.08,56.04,56.05,41576.0,51.3617,51.3708,51.3342,51.3433,41576.0
2017-11-10 12:35:00,56.04,56.05,55.97,56.02,58743.0,51.3342,51.3433,51.27,51.3159,58743.0
2017-11-10 12:40:00,56.02,56.08,56.0,56.07,42638.0,51.3159,51.3708,51.2975,51.3617,42638.0
2017-11-10 12:45:00,56.07,56.1,56.02,56.04,44392.0,51.3617,51.3891,51.3159,51.3342,44392.0
2017-11-10 12:50:00,56.04,56.08,56.0,56.08,44849.0,51.3342,51.3708,51.2975,51.3708,44849.0
2017-11-10 12:55:00,56.07,56.08,55.96,55.97,49710.0,51.3617,51.3708,51.2609,51.27,49710.0
2017-11-10 13:00:00,55.97,56.01,55.96,56.0,33418.0,51.27,51.3067,51.2609,51.2975,33418.0
2017-11-10 13:05:00,55.98,56.07,55.98,56.07,83021.0,51.2792,51.3617,51.2792,51.3617,83021.0
2017-11-10 13:10:00,56.08,56.08,56.02,56.07,69033.0,51.3708,51.3708,51.3159,51.3617,69033.0
2017-11-10 13:15:00,56.08,56.17,56.07,56.14,69892.0,51.3708,51.4533,51.3617,51.4258,69892.0
2017-11-10 13:20:00,56.13,56.2,56.12,56.18,31785.0,51.4166,51.4807,51.4075,51.4624,31785.0
2017-11-10 13:25:00,56.18,56.23,56.14,56.2,53154.0,51.4624,51.5082,51.4258,51.4807,53154.0
2017-11-10 13:30:00,56.21,56.27,56.15,56.17,50387.0,51.4899,51.5449,51.4349,51.4533,50387.0
2017-11-10 13:35:00,56.17,56.21,56.11,56.12,43180.0,51.4533,51.4899,51.3983,51.4075,43180.0
2017-11-10 13:40:00,56.11,56.18,56.06,56.14,37444.0,51.3983,51.4624,51.3525,51.4258,37444.0
2017-11-10 13:45:00,56.15,56.16,56.12,56.15,26290.0,51.4349,51.4441,51.4075,51.4349,26290.0
2017-11-10 13:50:00,56.15,56.2,56.14,56.19,21624.0,51.4349,51.4807,51.4258,51.4716,21624.0
2017-11-10 13:55:00,56.19,56.19,56.14,56.16,45017.0,51.4716,51.4716,51.4258,51.4441,45017.0
2017-11-10 14:00:00,56.16,56.21,56.15,56.19,44386.0,51.4441,51.4899,51.4349,51.4716,44386.0
2017-11-10 14:05:00,56.2,56.28,56.18,56.27,43739.0,51.4807,51.554,51.4624,51.5449,43739.0
2017-11-10 14:10:00,56.27,56.35,56.26,56.35,135963.0,51.5449,51.6181,51.5357,51.6181,135963.0
2017-11-10 14:15:00,56.34,56.45,56.34,56.43,126810.0,51.609,51.7097,51.609,51.6914,126810.0
2017-11-10 14:20:00,56.44,56.46,56.41,56.46,77471.0,51.7006,51.7189,51.6731,51.7189,77471.0
2017-11-10 14:25:00,56.46,56.46,56.38,56.45,78259.0,51.7189,51.7189,51.6456,51.7097,78259.0
2017-11-10 14:30:00,56.45,56.46,56.41,56.46,61116.0,51.7097,51.7189,51.6731,51.7189,61116.0
2017-11-10 14:35:00,56.46,56.49,56.42,56.47,81988.0,51.7189,51.7464,51.6823,51.7281,81988.0
2017-11-10 14:40:00,56.47,56.49,56.46,56.48,50031.0,51.7281,51.7464,51.7189,51.7372,50031.0
2017-11-10 14:45:00,56.48,56.51,56.47,56.51,115900.0,51.7372,51.7647,51.7281,51.7647,115900.0
2017-11-10 14:50:00,56.51,56.51,56.39,56.45,62932.0,51.7647,51.7647,51.6548,51.7097,62932.0
2017-11-10 14:55:00,56.44,56.45,56.34,56.38,49989.0,51.7006,51.7097,51.609,51.6456,49989.0
2017-11-10 15:00:00,56.39,56.47,56.38,56.46,51764.0,51.6548,51.7281,51.6456,51.7189,51764.0
2017-11-10 15:05:00,56.46,56.47,56.35,56.4,60721.0,51.7189,51.7281,51.6181,51.6639,60721.0
2017-11-10 15:10:00,56.4,56.44,56.37,56.39,49642.0,51.6639,51.7006,51.6365,51.6548,49642.0
2017-11-10 15:15:00,56.4,56.45,56.37,56.44,34842.0,51.6639,51.7097,51.6365,51.7006,34842.0
2017-11-10 15:20:00,56.43,56.46,56.41,56.45,75634.0,51.6914,51.7189,51.6731,51.7097,75634.0
2017-11-10 15:25:00,56.44,56.45,56.4,56.43,45305.0,51.7006,51.7097,51.6639,51.6914,45305.0
2017-11-10 15:30:00,56.43,56.44,56.41,56.43,31446.0,51.6914,51.7006,51.6731,51.6914,31446.0
2017-11-10 15:35:00,56.42,56.43,56.28,56.3,106512.0,51.6823,51.6914,51.554,51.5723,106512.0
2017-11-10 15:40:00,56.31,56.31,56.23,56.24,102520.0,51.5815,51.5815,51.5082,51.5174,102520.0
2017-11-10 15:45:00,56.25,56.35,56.23,56.35,141939.0,51.5265,51.6181,51.5082,51.6181,141939.0
2017-11-10 15:50:00,56.36,56.41,56.32,56.34,212024.0,51.6273,51.6731,51.5907,51.609,212024.0
2017-11-10 15:55:00,56.34,56.37,56.29,56.33,386968.0,51.609,51.6365,51.5632,51.5998,386968.0
2017-11-13 09:30:00,56.39,56.47,56.2,56.31,478023.0,51.6548,51.7281,51.4807,51.5815,478023.0
2017-11-13 09:35:00,56.31,56.31,56.1,56.25,221017.0,51.5815,51.5815,51.3891,51.5265,221017.0
2017-11-13 09:40:00,56.25,56.4,56.21,56.37,141569.0,51.5265,51.6639,51.4899,51.6365,141569.0
2017-11-13 09:45:00,56.37,56.48,56.3,56.44,197474.0,51.6365,51.7372,51.5723,51.7006,197474.0
2017-11-13 09:50:00,56.43,56.58,56.32,56.51,118421.0,51.6914,51.8288,51.5907,51.7647,118421.0
2017-11-13 09:55:00,56.52,56.63,56.52,56.63,76509.0,51.7739,51.8746,51.7739,51.8746,76509.0
2017-11-13 10:00:00,56.64,56.65,56.24,56.25,98302.0,51.8838,51.8929,51.5174,51.5265,98302.0
2017-11-13 10:05:00,56.25,56.39,56.24,56.37,87685.0,51.5265,51.6548,51.5174,51.6365,87685.0
2017-11-13 10:10:00,56.38,56.53,56.37,56.43,85799.0,51.6456,51.783,51.6365,51.6914,85799.0
2017-11-13 10:15:00,56.42,56.47,56.35,56.45,91622.0,51.6823,51.7281,51.6181,51.7097,91622.0
2017-11-13 10:20:00,56.46,56.7,56.43,56.69,125758.0,51.7189,51.9387,51.6914,51.9296,125758.0
2017-11-13 10:25:00,56.69,56.7,56.58,56.63,67366.0,51.9296,51.9387,51.8288,51.8746,67366.0
2017-11-13 10:30:00,56.63,56.65,56.48,56.49,77639.0,51.8746,51.8929,51.7372,51.7464,77639.0
2017-11-13 10:35:00,56.5,56.53,56.47,56.48,78466.0,51.7555,51.783,51.7281,51.7372,78466.0
2017-11-13 10:40:00,56.47,56.5,56.39,56.45,87020.0,51.7281,51.7555,51.6548,51.7097,87020.0
2017-11-13 10:45:00,56.45,56.59,56.41,56.53,106536.0,51.7097,51.838,51.6731,51.783,106536.0
2017-11-13 10:50:00,56.55,56.58,56.5,56.58,96778.0,51.8013,51.8288,51.7555,51.8288,96778.0
2017-11-13 10:55:00,56.58,56.64,56.43,56.53,84316.0,51.8288,51.8838,51.6914,51.783,84316.0
2017-11-13 11:00:00,56.52,56.55,56.5,56.52,49959.0,51.7739,51.8013,51.7555,51.7739,49959.0
2017-11-13 11:05:00,56.52,56.6,56.5,56.6,72440.0,51.7739,51.8471,51.7555,51.8471,72440.0
2017-11-13 11:10:00,56.61,56.65,56.57,56.65,61800.0,51.8563,51.8929,51.8197,51.8929,61800.0
2017-11-13 11:15:00,56.65,56.78,56.62,56.77,80583.0,51.8929,52.012,51.8655,52.0029,80583.0
2017-11-13 11:20:00,56.76,56.78,56.7,56.74,71839.0,51.9937,52.012,51.9387,51.9754,71839.0
2017-11-13 11:25:00,56.75,56.75,56.63,56.65,84106.0,51.9846,51.9846,51.8746,51.8929,84106.0
2017-11-13 11:30:00,56.65,56.72,56.65,56.71,54502.0,51.8929,51.9571,51.8929,51.9479,54502.0
2017-11-13 11:35:00,56.71,56.76,56.67,56.71,116953.0,51.9479,51.9937,51.9113,51.9479,116953.0
2017-11-13 11:40:00,56.71,56.79,56.69,56.75,45868.0,51.9479,52.0212,51.9296,51.9846,45868.0
2017-11-13 11:45:00,56.75,56.83,56.71,56.79,68434.0,51.9846,52.0578,51.9479,52.0212,68434.0
2017-11-13 11:50:00,56.8,56.85,56.78,56.81,70733.0,52.0304,52.0762,52.012,52.0395,70733.0
2017-11-13 11:55:00,56.82,56.87,56.76,56.87,39952.0,52.0487,52.0945,51.9937,52.0945,39952.0
2017-11-13 12:00:00,56.87,56.9,56.82,56.84,56474.0,52.0945,52.122,52.0487,52.067,56474.0
2017-11-13 12:05:00,56.83,56.96,56.8,56.94,62572.0,52.0578,52.1769,52.0304,52.1586,62572.0
2017-11-13 12:10:00,56.93,56.96,56.87,56.94,59373.0,52.1494,52.1769,52.0945,52.1586,59373.0
2017-11-13 12:15:00,56.94,56.97,56.87,56.93,53481.0,52.1586,52.1861,52.0945,52.1494,53481.0
2017-11-13 12:20:00,56.93,56.97,56.88,56.91,67320.0,52.1494,52.1861,52.1036,52.1311,67320.0
2017-11-13 12:25:00,56.91,57.04,56.91,57.0,99022.0,52.1311,52.2502,52.1311,52.2136,99022.0
2017-11-13 12:30:00,57.01,57.02,56.89,56.92,84555.0,52.2227,52.2319,52.1128,52.1403,84555.0
2017-11-13 12:35:00,56.91,56.95,56.86,56.88,66242.0,52.1311,52.1678,52.0853,52.1036,66242.0
2017-11-13 12:40:00,56.87,56.92,56.86,56.89,64064.0,52.0945,52.1403,52.0853,52.1128,64064.0
2017-11-13 12:45:00,56.89,56.9,56.73,56.74,143696.0,52.1128,52.122,51.9662,51.9754,143696.0
2017-11-13 12:50:00,56.74,56.78,56.68,56.78,88210.0,51.9754,52.012,51.9204,52.012,88210.0
2017-11-13 12:55:00,56.78,56.82,56.74,56.82,30141.0,52.012,52.0487,51.9754,52.0487,30141.0
2017-11-13 13:00:00,56.82,56.9,56.81,56.9,59154.0,52.0487,52.122,52.0395,52.122,59154.0
2017-11-13 13:05:00,56.9,56.91,56.71,56.79,47284.0,52.122,52.1311,51.9479,52.0212,47284.0
2017-11-13 13:10:00,56.79,56.85,56.75,56.83,53692.0,52.0212,52.0762,51.9846,52.0578,53692.0
2017-11-13 13:15:00,56.83,56.86,56.78,56.85,25368.0,52.0578,52.0853,52.012,52.0762,25368.0
2017-11-13 13:20:00,56.85,56.92,56.81,56.92,26424.0,52.0762,52.1403,52.0395,52.1403,26424.0
2017-11-13 13:25:00,56.92,56.93,56.87,56.93,70539.0,52.1403,52.1494,52.0945,52.1494,70539.0
2017-11-13 13:30:00,56.94,56.96,56.86,56.89,54064.0,52.1586,52.1769,52.0853,52.1128,54064.0
2017-11-13 13:35:00,56.89,56.89,56.84,56.89,72247.0,52.1128,52.1128,52.067,52.1128,72247.0
2017-11-13 13:40:00,56.89,56.94,56.87,56.93,84061.0,52.1128,52.1586,52.0945,52.1494,84061.0
2017-11-13 13:45:00,56.91,56.96,56.87,56.89,130903.0,52.1311,52.1769,52.0945,52.1128,130903.0
2017-11-13 13:50:00,56.89,56.94,56.89,56.93,42570.0,52.1128,52.1586,52.1128,52.1494,42570.0
2017-11-13 13:55:00,56.92,56.95,56.9,56.91,67644.0,52.1403,52.1678,52.122,52.1311,67644.0
2017-11-13 14:00:00,56.9,56.92,56.85,56.88,40278.0,52.122,52.1403,52.0762,52.1036,40278.0
2017-11-13 14:05:00,56.88,56.98,56.87,56.96,46478.0,52.1036,52.1952,52.0945,52.1769,46478.0
2017-11-13 14:10:00,56.96,56.97,56.92,56.95,72386.0,52.1769,52.1861,52.1403,52.1678,72386.0
2017-11-13 14:15:00,56.95,57.01,56.93,57.01,81369.0,52.1678,52.2227,52.1494,52.2227,81369.0
2017-11-13 14:20:00,57.01,57.01,56.95,56.98,91826.0,52.2227,52.2227,52.1678,52.1952,91826.0
2017-11-13 14:25:00,56.97,56.98,56.92,56.93,73124.0,52.1861,52.1952,52.1403,52.1494,73124.0
2017-11-13 14:30:00,56.93,57.0,56.92,56.97,50801.0,52.1494,52.2136,52.1403,52.1861,50801.0
2017-11-13 14:35:00,56.97,57.01,56.96,57.01,63875.0,52.1861,52.2227,52.1769,52.2227,63875.0
2017-11-13 14:40:00,57.01,57.04,56.98,56.99,56685.0,52.2227,52.2502,52.1952,52.2044,56685.0
2017-11-13 14:45:00,57.0,57.0,56.94,56.96,44674.0,52.2136,52.2136,52.1586,52.1769,44674.0
2017-11-13 14:50:00,56.95,56.99,56.95,56.96,46547.0,52.1678,52.2044,52.1678,52.1769,46547.0
2017-11-13 14:55:00,56.96,56.97,56.93,56.97,63608.0,52.1769,52.1861,52.1494,52.1861,63608.0
2017-11-13 15:00:00,56.97,56.98,56.94,56.94,53786.0,52.1861,52.1952,52.1586,52.1586,53786.0
2017-11-13 15:05:00,56.95,57.03,56.94,57.0,76018.0,52.1678,52.241,52.1586,52.2136,76018.0
2017-11-13 15:10:00,56.99,57.09,56.99,57.05,124143.0,52.2044,52.296,52.2044,52.2594,124143.0
2017-11-13 15:15:00,57.04,57.05,57.0,57.04,63024.0,52.2502,52.2594,52.2136,52.2502,63024.0
2017-11-13 15:20:00,57.04,57.05,57.0,57.01,80666.0,52.2502,52.2594,52.2136,52.2227,80666.0
2017-11-13 15:25:00,57.01,57.03,56.98,57.01,80525.0,52.2227,52.241,52.1952,52.2227,80525.0
2017-11-13 15:30:00,57.01,57.05,56.97,57.03,119431.0,52.2227,52.2594,52.1861,52.241,119431.0
2017-11-13 15:35:00,57.03,57.07,57.01,57.05,86790.0,52.241,52.2777,52.2227,52.2594,86790.0
2017-11-13 15:40:00,57.05,57.06,57.0,57.02,107981.0,52.2594,52.2685,52.2136,52.2319,107981.0
2017-11-13 15:45:00,57.02,57.02,56.92,56.92,195557.0,52.2319,52.2319,52.1403,52.1403,195557.0
2017-11-13 15:50:00,56.93,57.0,56.93,56.99,183662.0,52.1494,52.2136,52.1494,52.2044,183662.0
2017-11-13 15:55:00,56.98,57.03,56.96,57.02,315245.0,52.1952,52.241,52.1769,52.2319,315245.0
2017-11-14 09:30:00,56.83,56.89,56.63,56.86,389290.0,52.0578,52.1128,51.8746,52.0853,389290.0
2017-11-14 09:35:00,56.87,56.87,56.52,56.61,179761.0,52.0945,52.0945,51.7739,51.8563,179761.0
2017-11-14 09:40:00,56.61,56.68,56.47,56.64,169214.0,51.8563,51.9204,51.7281,51.8838,169214.0
2017-11-14 09:45:00,56.64,56.81,56.61,56.8,167930.0,51.8838,52.0395,51.8563,52.0304,167930.0
2017-11-14 09:50:00,56.8,56.9,56.74,56.75,259195.0,52.0304,52.122,51.9754,51.9846,259195.0
2017-11-14 09:55:00,56.75,56.83,56.64,56.65,133379.0,51.9846,52.0578,51.8838,51.8929,133379.0
2017-11-14 10:00:00,56.65,56.68,56.5,56.51,138631.0,51.8929,51.9204,51.7555,51.7647,138631.0
2017-11-14 10:05:00,56.52,56.63,56.44,56.52,167477.0,51.7739,51.8746,51.7006,51.7739,167477.0
2017-11-14 10:10:00,56.52,56.59,56.45,56.51,106117.0,51.7739,51.838,51.7097,51.7647,106117.0
2017-11-14 10:15:00,56.52,56.61,56.46,56.58,111731.0,51.7739,51.8563,51.7189,51.8288,111731.0
2017-11-14 10:20:00,56.58,56.59,56.37,56.38,149045.0,51.8288,51.838,51.6365,51.6456,149045.0
2017-11-14 10:25:00,56.38,56.43,56.34,56.37,68161.0,51.6456,51.6914,51.609,51.6365,68161.0
2017-11-14 10:30:00,56.36,56.39,56.14,56.3,117123.0,51.6273,51.6548,51.4258,51.5723,117123.0
2017-11-14 10:35:00,56.29,56.41,56.26,56.41,126129.0,51.5632,51.6731,51.5357,51.6731,126129.0
2017-11-14 10:40:00,56.4,56.48,56.3,56.44,122256.0,51.6639,51.7372,51.5723,51.7006,122256.0
2017-11-14 10:45:00,56.45,56.52,56.43,56.51,78775.0,51.7097,51.7739,51.6914,51.7647,78775.0
2017-11-14 10:50:00,56.5,56.56,56.43,56.53,72366.0,51.7555,51.8105,51.6914,51.783,72366.0
2017-11-14 10:55:00,56.53,56.57,56.43,56.46,114550.0,51.783,51.8197,51.6914,51.7189,114550.0
2017-11-14 11:00:00,56.46,56.5,56.32,56.32,98768.0,51.7189,51.7555,51.5907,51.5907,98768.0
2017-11-14 11:05:00,56.33,56.43,56.33,56.38,77630.0,51.5998,51.6914,51.5998,51.6456,77630.0
2017-11-14 11:10:00,56.37,56.49,56.37,56.42,65025.0,51.6365,51.7464,51.6365,51.6823,65025.0
2017-11-14 11:15:00,56.44,56.56,56.44,56.52,61174.0,51.7006,51.8105,51.7006,51.7739,61174.0
2017-11-14 11:20:00,56.51,56.51,56.4,56.42,65714.0,51.7647,51.7647,51.6639,51.6823,65714.0
2017-11-14 11:25:00,56.42,56.48,56.37,56.42,53850.0,51.6823,51.7372,51.6365,51.6823,53850.0
2017-11-14 11:30:00,56.42,56.49,56.42,56.45,88040.0,51.6823,51.7464,51.6823,51.7097,88040.0
2017-11-14 11:35:00,56.46,56.51,56.45,56.48,44846.0,51.7189,51.7647,51.7097,51.7372,44846.0
2017-11-14 11:40:00,56.49,56.5,56.38,56.42,55479.0,51.7464,51.7555,51.6456,51.6823,55479.0
2017-11-14 11:45:00,56.43,56.51,56.4,56.46,68177.0,51.6914,51.7647,51.6639,51.7189,68177.0
2017-11-14 11:50:00,56.47,56.52,56.47,56.52,42153.0,51.7281,51.7739,51.7281,51.7739,42153.0
2017-11-14 11:55:00,56.51,56.62,56.5,56.51,57439.0,51.7647,51.8655,51.7555,51.7647,57439.0
2017-11-14 12:00:00,56.51,56.55,56.47,56.5,64520.0,51.7647,51.8013,51.7281,51.7555,64520.0
2017-11-14 12:05:00,56.5,56.51,56.43,56.44,46255.0,51.7555,51.7647,51.6914,51.7006,46255.0
2017-11-14 12:10:00,56.44,56.48,56.42,56.47,30281.0,51.7006,51.7372,51.6823,51.7281,30281.0
2017-11-14 12:15:00,56.46,56.47,56.39,56.4,45011.0,51.7189,51.7281,51.6548,51.6639,45011.0
2017-11-14 12:20:00,56.41,56.43,56.38,56.41,41140.0,51.6731,51.6914,51.6456,51.6731,41140.0
2017-11-14 12:25:00,56.4,56.41,56.35,56.38,63556.0,51.6639,51.6731,51.6181,51.6456,63556.0
2017-11-14 12:30:00,56.38,56.39,56.33,56.39,35711.0,51.6456,51.6548,51.5998,51.6548,35711.0
2017-11-14 12:35:00,56.39,56.39,56.33,56.33,48126.0,51.6548,51.6548,51.5998,51.5998,48126.0
2017-11-14 12:40:00,56.34,56.39,56.32,56.34,50445.0,51.609,51.6548,51.5907,51.609,50445.0
2017-11-14 12:45:00,56.33,56.34,56.26,56.28,54497.0,51.5998,51.609,51.5357,51.554,54497.0
2017-11-14 12:50:00,56.28,56.31,56.03,56.04,128503.0,51.554,51.5815,51.325,51.3342,128503.0
2017-11-14 12:55:00,56.03,56.03,55.89,55.92,143091.0,51.325,51.325,51.1968,51.2242,143091.0
2017-11-14 13:00:00,55.92,55.98,55.88,55.91,60339.0,51.2242,51.2792,51.1876,51.2151,60339.0
2017-11-14 13:05:00,55.9,55.9,55.8,55.8,131071.0,51.2059,51.2059,51.1143,51.1143,131071.0
2017-11-14 13:10:00,55.8,55.93,55.8,55.91,123743.0,51.1143,51.2334,51.1143,51.2151,123743.0
2017-11-14 13:15:00,55.92,56.0,55.92,55.97,46793.0,51.2242,51.2975,51.2242,51.27,46793.0
2017-11-14 13:20:00,55.97,56.06,55.97,56.0,47339.0,51.27,51.3525,51.27,51.2975,47339.0
2017-11-14 13:25:00,55.99,56.06,55.99,56.05,32637.0,51.2884,51.3525,51.2884,51.3433,32637.0
2017-11-14 13:30:00,56.05,56.15,56.04,56.1,26284.0,51.3433,51.4349,51.3342,51.3891,26284.0
2017-11-14 13:35:00,56.1,56.14,56.08,56.13,39074.0,51.3891,51.4258,51.3708,51.4166,39074.0
2017-11-14 13:40:00,56.13,56.17,56.07,56.08,48517.0,51.4166,51.4533,51.3617,51.3708,48517.0
2017-11-14 13:45:00,56.09,56.2,56.07,56.14,45766.0,51.38,51.4807,51.3617,51.4258,45766.0
2017-11-14 13:50:00,56.13,56.14,56.05,56.09,50060.0,51.4166,51.4258,51.3433,51.38,50060.0
2017-11-14 13:55:00,56.1,56.14,56.09,56.13,40496.0,51.3891,51.4258,51.38,51.4166,40496.0
2017-11-14 14:00:00,56.14,56.18,56.13,56.15,21655.0,51.4258,51.4624,51.4166,51.4349,21655.0
2017-11-14 14:05:00,56.16,56.19,56.16,56.18,34186.0,51.4441,51.4716,51.4441,51.4624,34186.0
2017-11-14 14:10:00,56.18,56.26,56.17,56.25,40227.0,51.4624,51.5357,51.4533,51.5265,40227.0
2017-11-14 14:15:00,56.25,56.3,56.24,56.3,38519.0,51.5265,51.5723,51.5174,51.5723,38519.0
2017-11-14 14:20:00,56.31,56.38,56.29,56.38,43834.0,51.5815,51.6456,51.5632,51.6456,43834.0
2017-11-14 14:25:00,56.38,56.38,56.27,56.34,57914.0,51.6456,51.6456,51.5449,51.609,57914.0
2017-11-14 14:30:00,56.34,56.39,56.3,56.32,61185.0,51.609,51.6548,51.5723,51.5907,61185.0
2017-11-14 14:35:00,56.32,56.33,56.27,56.31,36968.0,51.5907,51.5998,51.5449,51.5815,36968.0
2017-11-14 14:40:00,56.32,56.34,56.31,56.32,23036.0,51.5907,51.609,51.5815,51.5907,23036.0
2017-11-14 14:45:00,56.33,56.36,56.3,56.3,43977.0,51.5998,51.6273,51.5723,51.5723,43977.0
2017-11-14 14:50:00,56.3,56.33,56.28,56.29,49130.0,51.5723,51.5998,51.554,51.5632,49130.0
2017-11-14 14:55:00,56.29,56.3,56.23,56.24,26034.0,51.5632,51.5723,51.5082,51.5174,26034.0
2017-11-14 15:00:00,56.23,56.33,56.23,56.31,59375.0,51.5082,51.5998,51.5082,51.5815,59375.0
2017-11-14 15:05:00,56.3,56.32,56.29,56.32,63238.0,51.5723,51.5907,51.5632,51.5907,63238.0
2017-11-14 15:10:00,56.32,56.39,56.31,56.39,58958.0,51.5907,51.6548,51.5815,51.6548,58958.0
2017-11-14 15:15:00,56.39,56.44,56.37,56.44,48089.0,51.6548,51.7006,51.6365,51.7006,48089.0
2017-11-14 15:20:00,56.44,56.45,56.34,56.35,133577.0,51.7006,51.7097,51.609,51.6181,133577.0
2017-11-14 15:25:00,56.36,56.41,56.33,56.35,85442.0,51.6273,51.6731,51.5998,51.6181,85442.0
2017-11-14 15:30:00,56.35,56.39,56.3,56.38,105706.0,51.6181,51.6548,51.5723,51.6456,105706.0
2017-11-14 15:35:00,56.39,56.43,56.38,56.38,114534.0,51.6548,51.6914,51.6456,51.6456,114534.0
2017-11-14 15:40:00,56.37,56.42,56.34,56.39,91214.0,51.6365,51.6823,51.609,51.6548,91214.0
2017-11-14 15:45:00,56.39,56.43,56.37,56.42,96852.0,51.6548,51.6914,51.6365,51.6823,96852.0
2017-11-14 15:50:00,56.42,56.47,56.37,56.47,210162.0,51.6823,51.7281,51.6365,51.7281,210162.0
2017-11-14 15:55:00,56.47,56.47,56.41,56.42,280351.0,51.7281,51.7281,51.6731,51.6823,280351.0
2017-11-15 09:30:00,56.24,56.54,56.04,56.16,308498.0,51.5174,51.7922,51.3342,51.4441,308498.0
2017-11-15 09:35:00,56.17,56.2,55.61,55.74,202999.0,51.4533,51.4807,50.9403,51.0594,202999.0
2017-11-15 09:40:00,55.73,55.78,55.56,55.64,174865.0,51.0502,51.096,50.8945,50.9678,174865.0
2017-11-15 09:45:00,55.63,55.78,55.5,55.75,206255.0,50.9586,51.096,50.8395,51.0685,206255.0
2017-11-15 09:50:00,55.73,55.8,55.55,55.6,160697.0,51.0502,51.1143,50.8853,50.9311,160697.0
2017-11-15 09:55:00,55.6,55.6,55.46,55.49,122613.0,50.9311,50.9311,50.8029,50.8304,122613.0
2017-11-15 10:00:00,55.48,55.59,55.47,55.57,154196.0,50.8212,50.922,50.812,50.9036,154196.0
2017-11-15 10:05:00,55.57,55.75,55.51,55.69,156321.0,50.9036,51.0685,50.8487,51.0136,156321.0
2017-11-15 10:10:00,55.69,55.79,55.68,55.75,139210.0,51.0136,51.1052,51.0044,51.0685,139210.0
2017-11-15 10:15:00,55.75,56.0,55.7,55.96,237797.0,51.0685,51.2975,51.0227,51.2609,237797.0
2017-11-15 10:20:00,55.96,56.16,55.95,56.07,129325.0,51.2609,51.4441,51.2517,51.3617,129325.0
2017-11-15 10:25:00,56.06,56.09,55.95,55.96,78973.0,51.3525,51.38,51.2517,51.2609,78973.0
2017-11-15 10:30:00,55.96,56.01,55.92,56.01,63002.0,51.2609,51.3067,51.2242,51.3067,63002.0
2017-11-15 10:35:00,56.01,56.1,55.94,56.0,161721.0,51.3067,51.3891,51.2426,51.2975,161721.0
2017-11-15 10:40:00,56.0,56.07,55.98,56.04,89568.0,51.2975,51.3617,51.2792,51.3342,89568.0
2017-11-15 10:45:00,56.04,56.04,55.78,55.86,144117.0,51.3342,51.3342,51.096,51.1693,144117.0
2017-11-15 10:50:00,55.86,55.95,55.85,55.9,63577.0,51.1693,51.2517,51.1601,51.2059,63577.0
2017-11-15 10:55:00,55.9,56.17,55.89,56.14,151196.0,51.2059,51.4533,51.1968,51.4258,151196.0
2017-11-15 11:00:00,56.14,56.27,56.09,56.09,84592.0,51.4258,51.5449,51.38,51.38,84592.0
2017-11-15 11:05:00,56.1,56.14,56.05,56.14,48958.0,51.3891,51.4258,51.3433,51.4258,48958.0
2017-11-15 11:10:00,56.14,56.3,56.14,56.18,187695.0,51.4258,51.5723,51.4258,51.4624,187695.0
2017-11-15 11:15:00,56.18,56.2,56.1,56.15,117041.0,51.4624,51.4807,51.3891,51.4349,117041.0
2017-11-15 11:20:00,56.15,56.21,56.14,56.16,83043.0,51.4349,51.4899,51.4258,51.4441,83043.0
2017-11-15 11:25:00,56.16,56.17,56.05,56.05,92579.0,51.4441,51.4533,51.3433,51.3433,92579.0
2017-11-15 11:30:00,56.06,56.11,56.0,56.04,86593.0,51.3525,51.3983,51.2975,51.3342,86593.0
2017-11-15 11:35:00,56.03,56.07,55.93,55.95,94150.0,51.325,51.3617,51.2334,51.2517,94150.0
2017-11-15 11:40:00,55.95,56.01,55.93,55.94,49005.0,51.2517,51.3067,51.2334,51.2426,49005.0
2017-11-15 11:45:00,55.94,55.97,55.92,55.93,44597.0,51.2426,51.27,51.2242,51.2334,44597.0
2017-11-15 11:50:00,55.93,55.95,55.91,55.94,84238.0,51.2334,51.2517,51.2151,51.2426,84238.0
2017-11-15 11:55:00,55.94,55.97,55.9,55.95,65703.0,51.2426,51.27,51.2059,51.2517,65703.0
2017-11-15 12:00:00,55.95,55.96,55.75,55.76,103080.0,51.2517,51.2609,51.0685,51.0777,103080.0
2017-11-15 12:05:00,55.77,55.79,55.7,55.74,89359.0,51.0868,51.1052,51.0227,51.0594,89359.0
2017-11-15 12:10:00,55.73,55.83,55.69,55.8,91595.0,51.0502,51.1418,51.0136,51.1143,91595.0
2017-11-15 12:15:00,55.79,55.81,55.74,55.76,50530.0,51.1052,51.1235,51.0594,51.0777,50530.0
2017-11-15 12:20:00,55.76,55.79,55.7,55.78,54028.0,51.0777,51.1052,51.0227,51.096,54028.0
2017-11-15 12:25:00,55.77,55.8,55.65,55.71,93651.0,51.0868,51.1143,50.9769,51.0319,93651.0
2017-11-15 12:30:00,55.7,55.85,55.67,55.85,57774.0,51.0227,51.1601,50.9952,51.1601,57774.0
2017-11-15 12:35:00,55.85,55.97,55.85,55.96,121983.0,51.1601,51.27,51.1601,51.2609,121983.0
2017-11-15 12:40:00,55.96,55.96,55.9,55.91,72131.0,51.2609,51.2609,51.2059,51.2151,72131.0
2017-11-15 12:45:00,55.91,55.91,55.81,55.88,45353.0,51.2151,51.2151,51.1235,51.1876,45353.0
2017-11-15 12:50:00,55.87,55.89,55.82,55.85,91623.0,51.1784,51.1968,51.1326,51.1601,91623.0
2017-11-15 12:55:00,55.85,55.95,55.84,55.94,46485.0,51.1601,51.2517,51.151,51.2426,46485.0
2017-11-15 13:00:00,55.94,55.95,55.89,55.94,40382.0,51.2426,51.2517,51.1968,51.2426,40382.0
2017-11-15 13:05:00,55.94,55.97,55.86,55.91,49407.0,51.2426,51.27,51.1693,51.2151,49407.0
2017-11-15 13:10:00,55.91,55.96,55.81,55.85,41643.0,51.2151,51.2609,51.1235,51.1601,41643.0
2017-11-15 13:15:00,55.85,55.86,55.79,55.85,40021.0,51.1601,51.1693,51.1052,51.1601,40021.0
2017-11-15 13:20:00,55.84,55.85,55.8,55.84,36183.0,51.151,51.1601,51.1143,51.151,36183.0
2017-11-15 13:25:00,55.83,55.85,55.76,55.77,41479.0,51.1418,51.1601,51.0777,51.0868,41479.0
2017-11-15 13:30:00,55.77,55.81,55.77,55.8,38246.0,51.0868,51.1235,51.0868,51.1143,38246.0
2017-11-15 13:35:00,55.81,55.85,55.79,55.8,42847.0,51.1235,51.1601,51.1052,51.1143,42847.0
2017-11-15 13:40:00,55.8,55.92,55.79,55.91,66718.0,51.1143,51.2242,51.1052,51.2151,66718.0
2017-11-15 13:45:00,55.9,55.91,55.86,55.9,56869.0,51.2059,51.2151,51.1693,51.2059,56869.0
2017-11-15 13:50:00,55.91,55.93,55.82,55.87,58321.0,51.2151,51.2334,51.1326,51.1784,58321.0
2017-11-15 13:55:00,55.87,55.87,55.8,55.83,66266.0,51.1784,51.1784,51.1143,51.1418,66266.0
2017-11-15 14:00:00,55.83,55.86,55.81,55.85,45777.0,51.1418,51.1693,51.1235,51.1601,45777.0
2017-11-15 14:05:00,55.85,55.89,55.84,55.86,53476.0,51.1601,51.1968,51.151,51.1693,53476.0
2017-11-15 14:10:00,55.85,56.05,55.85,56.05,153290.0,51.1601,51.3433,51.1601,51.3433,153290.0
2017-11-15 14:15:00,56.05,56.07,55.98,56.01,102516.0,51.3433,51.3617,51.2792,51.3067,102516.0
2017-11-15 14:20:00,56.02,56.02,55.97,55.99,40545.0,51.3159,51.3159,51.27,51.2884,40545.0
2017-11-15 14:25:00,55.99,56.02,55.95,55.98,48718.0,51.2884,51.3159,51.2517,51.2792,48718.0
2017-11-15 14:30:00,55.98,56.02,55.97,56.0,46731.0,51.2792,51.3159,51.27,51.2975,46731.0
2017-11-15 14:35:00,56.0,56.01,55.9,55.91,61208.0,51.2975,51.3067,51.2059,51.2151,61208.0
2017-11-15 14:40:00,55.9,55.93,55.88,55.93,49625.0,51.2059,51.2334,51.1876,51.2334,49625.0
2017-11-15 14:45:00,55.93,55.98,55.92,55.97,62937.0,51.2334,51.2792,51.2242,51.27,62937.0
2017-11-15 14:50:00,55.97,56.05,55.95,55.96,73727.0,51.27,51.3433,51.2517,51.2609,73727.0
2017-11-15 14:55:00,55.96,55.98,55.89,55.9,87193.0,51.2609,51.2792,51.1968,51.2059,87193.0
2017-11-15 15:00:00,55.9,55.97,55.88,55.95,87352.0,51.2059,51.27,51.1876,51.2517,87352.0
2017-11-15 15:05:00,55.96,56.0,55.96,55.99,36401.0,51.2609,51.2975,51.2609,51.2884,36401.0
2017-11-15 15:10:00,55.98,55.99,55.96,55.99,52585.0,51.2792,51.2884,51.2609,51.2884,52585.0
2017-11-15 15:15:00,55.99,56.0,55.95,55.95,42539.0,51.2884,51.2975,51.2517,51.2517,42539.0
2017-11-15 15:20:00,55.96,55.96,55.87,55.89,90580.0,51.2609,51.2609,51.1784,51.1968,90580.0
2017-11-15 15:25:00,55.89,55.9,55.82,55.87,62042.0,51.1968,51.2059,51.1326,51.1784,62042.0
2017-11-15 15:30:00,55.87,55.93,55.86,55.89,91930.0,51.1784,51.2334,51.1693,51.1968,91930.0
2017-11-15 15:35:00,55.9,55.9,55.85,55.85,106872.0,51.2059,51.2059,51.1601,51.1601,106872.0
2017-11-15 15:40:00,55.84,55.86,55.79,55.84,137344.0,51.151,51.1693,51.1052,51.151,137344.0
2017-11-15 15:45:00,55.84,55.86,55.77,55.81,191832.0,51.151,51.1693,51.0868,51.1235,191832.0
2017-11-15 15:50:00,55.8,55.81,55.64,55.67,281725.0,51.1143,51.1235,50.9678,50.9952,281725.0
2017-11-15 15:55:00,55.68,55.79,55.66,55.77,467279.0,51.0044,51.1052,50.9861,51.0868,467279.0
2017-11-16 09:30:00,56.28,56.52,56.26,56.5,483068.0,51.554,51.7739,51.5357,51.7555,483068.0
2017-11-16 09:35:00,56.52,56.53,56.32,56.32,177875.0,51.7739,51.783,51.5907,51.5907,177875.0
2017-11-16 09:40:00,56.32,56.45,56.29,56.45,234552.0,51.5907,51.7097,51.5632,51.7097,234552.0
2017-11-16 09:45:00,56.45,56.56,56.36,56.47,208777.0,51.7097,51.8105,51.6273,51.7281,208777.0
2017-11-16 09:50:00,56.47,56.79,56.42,56.78,247458.0,51.7281,52.0212,51.6823,52.012,247458.0
2017-11-16 09:55:00,56.79,57.14,56.69,57.1,362677.0,52.0212,52.3418,51.9296,52.3052,362677.0
2017-11-16 10:00:00,57.1,57.2,56.87,56.93,261773.0,52.3052,52.3968,52.0945,52.1494,261773.0
2017-11-16 10:05:00,56.93,57.04,56.91,57.01,146107.0,52.1494,52.2502,52.1311,52.2227,146107.0
2017-11-16 10:10:00,57.03,57.04,56.9,57.02,128392.0,52.241,52.2502,52.122,52.2319,128392.0
2017-11-16 10:15:00,57.02,57.3,57.02,57.27,201307.0,52.2319,52.4884,52.2319,52.4609,201307.0
2017-11-16 10:20:00,57.27,57.49,57.26,57.43,243561.0,52.4609,52.6624,52.4517,52.6074,243561.0
2017-11-16 10:25:00,57.43,57.5,57.33,57.37,156879.0,52.6074,52.6716,52.5158,52.5525,156879.0
2017-11-16 10:30:00,57.37,57.42,57.23,57.35,180018.0,52.5525,52.5983,52.4242,52.5342,180018.0
2017-11-16 10:35:00,57.36,57.68,57.35,57.68,239609.0,52.5433,52.8365,52.5342,52.8365,239609.0
2017-11-16 10:40:00,57.69,57.74,57.46,57.55,215258.0,52.8456,52.8914,52.6349,52.7174,215258.0
2017-11-16 10:45:00,57.56,57.6,57.31,57.33,210981.0,52.7265,52.7632,52.4975,52.5158,210981.0
2017-11-16 10:50:00,57.33,57.36,57.21,57.29,202591.0,52.5158,52.5433,52.4059,52.4792,202591.0
2017-11-16 10:55:00,57.27,57.32,57.15,57.18,161912.0,52.4609,52.5067,52.351,52.3784,161912.0
2017-11-16 11:00:00,57.19,57.31,57.18,57.22,121374.0,52.3876,52.4975,52.3784,52.4151,121374.0
2017-11-16 11:05:00,57.22,57.23,57.18,57.22,121190.0,52.4151,52.4242,52.3784,52.4151,121190.0
2017-11-16 11:10:00,57.22,57.23,57.18,57.21,136155.0,52.4151,52.4242,52.3784,52.4059,136155.0
2017-11-16 11:15:00,57.21,57.35,57.2,57.3,230850.0,52.4059,52.5342,52.3968,52.4884,230850.0
2017-11-16 11:20:00,57.31,57.45,57.29,57.32,187665.0,52.4975,52.6258,52.4792,52.5067,187665.0
2017-11-16 11:25:00,57.33,57.37,57.22,57.3,148228.0,52.5158,52.5525,52.4151,52.4884,148228.0
2017-11-16 11:30:00,57.3,57.48,57.27,57.48,94909.0,52.4884,52.6533,52.4609,52.6533,94909.0
2017-11-16 11:35:00,57.48,57.49,57.35,57.41,61458.0,52.6533,52.6624,52.5342,52.5891,61458.0
2017-11-16 11:40:00,57.41,57.51,57.38,57.47,80703.0,52.5891,52.6807,52.5616,52.6441,80703.0
2017-11-16 11:45:00,57.47,57.5,57.43,57.46,97371.0,52.6441,52.6716,52.6074,52.6349,97371.0
2017-11-16 11:50:00,57.47,57.47,57.37,57.43,103042.0,52.6441,52.6441,52.5525,52.6074,103042.0
2017-11-16 11:55:00,57.42,57.43,57.33,57.36,110701.0,52.5983,52.6074,52.5158,52.5433,110701.0
2017-11-16 12:00:00,57.36,57.48,57.33,57.46,105367.0,52.5433,52.6533,52.5158,52.6349,105367.0
2017-11-16 12:05:00,57.46,57.54,57.4,57.52,76955.0,52.6349,52.7082,52.58,52.6899,76955.0
2017-11-16 12:10:00,57.53,57.53,57.43,57.45,57017.0,52.6991,52.6991,52.6074,52.6258,57017.0
2017-11-16 12:15:00,57.46,57.55,57.45,57.52,55447.0,52.6349,52.7174,52.6258,52.6899,55447.0
2017-11-16 12:20:00,57.51,57.65,57.46,57.64,89763.0,52.6807,52.809,52.6349,52.7998,89763.0
2017-11-16 12:25:00,57.64,57.69,57.59,57.68,140235.0,52.7998,52.8456,52.754,52.8365,140235.0
2017-11-16 12:30:00,57.69,57.8,57.65,57.69,118446.0,52.8456,52.9464,52.809,52.8456,118446.0
2017-11-16 12:35:00,57.69,57.76,57.68,57.72,92243.0,52.8456,52.9097,52.8365,52.8731,92243.0
2017-11-16 12:40:00,57.71,57.74,57.67,57.71,93344.0,52.8639,52.8914,52.8273,52.8639,93344.0
2017-11-16 12:45:00,57.71,57.73,57.62,57.63,82502.0,52.8639,52.8823,52.7815,52.7907,82502.0
2017-11-16 12:50:00,57.64,57.71,57.61,57.71,93347.0,52.7998,52.8639,52.7723,52.8639,93347.0
2017-11-16 12:55:00,57.71,57.78,57.7,57.77,109414.0,52.8639,52.9281,52.8548,52.9189,109414.0
2017-11-16 13:00:00,57.77,57.96,57.76,57.91,149768.0,52.9189,53.0929,52.9097,53.0471,149768.0
2017-11-16 13:05:00,57.92,57.93,57.81,57.87,82287.0,53.0563,53.0655,52.9555,53.0105,82287.0
2017-11-16 13:10:00,57.88,57.89,57.76,57.77,112163.0,53.0197,53.0288,52.9097,52.9189,112163.0
2017-11-16 13:15:00,57.77,57.77,57.67,57.7,85824.0,52.9189,52.9189,52.8273,52.8548,85824.0
2017-11-16 13:20:00,57.7,57.7,57.55,57.64,123620.0,52.8548,52.8548,52.7174,52.7998,123620.0
2017-11-16 13:25:00,57.64,57.68,57.61,57.68,98054.0,52.7998,52.8365,52.7723,52.8365,98054.0
2017-11-16 13:30:00,57.66,57.78,57.65,57.78,70874.0,52.8181,52.9281,52.809,52.9281,70874.0
2017-11-16 13:35:00,57.78,57.79,57.69,57.7,95241.0,52.9281,52.9372,52.8456,52.8548,95241.0
2017-11-16 13:40:00,57.7,57.71,57.64,57.64,49346.0,52.8548,52.8639,52.7998,52.7998,49346.0
2017-11-16 13:45:00,57.65,57.69,57.6,57.68,105038.0,52.809,52.8456,52.7632,52.8365,105038.0
2017-11-16 13:50:00,57.68,57.76,57.67,57.73,59223.0,52.8365,52.9097,52.8273,52.8823,59223.0
2017-11-16 13:55:00,57.73,57.76,57.71,57.76,60619.0,52.8823,52.9097,52.8639,52.9097,60619.0
2017-11-16 14:00:00,57.76,57.93,57.74,57.91,82853.0,52.9097,53.0655,52.8914,53.0471,82853.0
2017-11-16 14:05:00,57.91,57.95,57.84,57.88,108409.0,53.0471,53.0838,52.983,53.0197,108409.0
2017-11-16 14:10:00,57.89,58.0,57.87,57.94,108696.0,53.0288,53.1296,53.0105,53.0746,108696.0
2017-11-16 14:15:00,57.95,57.97,57.75,57.8,180736.0,53.0838,53.1021,52.9006,52.9464,180736.0
2017-11-16 14:20:00,57.8,57.84,57.76,57.84,96774.0,52.9464,52.983,52.9097,52.983,96774.0
2017-11-16 14:25:00,57.84,57.92,57.8,57.89,145432.0,52.983,53.0563,52.9464,53.0288,145432.0
2017-11-16 14:30:00,57.89,57.95,57.85,57.95,82312.0,53.0288,53.0838,52.9922,53.0838,82312.0
2017-11-16 14:35:00,57.94,57.98,57.87,57.91,89465.0,53.0746,53.1113,53.0105,53.0471,89465.0
2017-11-16 14:40:00,57.91,57.97,57.88,57.94,85460.0,53.0471,53.1021,53.0197,53.0746,85460.0
2017-11-16 14:45:00,57.94,57.99,57.86,57.9,109115.0,53.0746,53.1204,53.0013,53.038,109115.0
2017-11-16 14:50:00,57.89,57.89,57.73,57.78,229215.0,53.0288,53.0288,52.8823,52.9281,229215.0
2017-11-16 14:55:00,57.79,57.82,57.74,57.79,126971.0,52.9372,52.9647,52.8914,52.9372,126971.0
2017-11-16 15:00:00,57.8,57.89,57.79,57.86,89114.0,52.9464,53.0288,52.9372,53.0013,89114.0
2017-11-16 15:05:00,57.87,57.9,57.85,57.88,100482.0,53.0105,53.038,52.9922,53.0197,100482.0
2017-11-16 15:10:00,57.88,57.9,57.84,57.86,109658.0,53.0197,53.038,52.983,53.0013,109658.0
2017-11-16 15:15:00,57.87,57.87,57.81,57.81,117773.0,53.0105,53.0105,52.9555,52.9555,117773.0
2017-11-16 15:20:00,57.82,57.88,57.81,57.87,134899.0,52.9647,53.0197,52.9555,53.0105,134899.0
2017-11-16 15:25:00,57.87,57.9,57.84,57.89,231981.0,53.0105,53.038,52.983,53.0288,231981.0
2017-11-16 15:30:00,57.89,57.89,57.74,57.83,234679.0,53.0288,53.0288,52.8914,52.9739,234679.0
2017-11-16 15:35:00,57.83,57.86,57.8,57.85,183127.0,52.9739,53.0013,52.9464,52.9922,183127.0
2017-11-16 15:40:00,57.85,57.89,57.79,57.88,261386.0,52.9922,53.0288,52.9372,53.0197,261386.0
2017-11-16 15:45:00,57.88,57.89,57.81,57.87,219931.0,53.0197,53.0288,52.9555,53.0105,219931.0
2017-11-16 15:50:00,57.87,57.96,57.87,57.89,474356.0,53.0105,53.0929,53.0105,53.0288,474356.0
2017-11-16 15:55:00,57.9,57.94,57.8,57.83,755711.0,53.038,53.0746,52.9464,52.9739,755711.0
2017-11-17 09:30:00,60.46,60.89,59.51,59.54,2687995.0,55.383,55.7769,54.5128,54.5403,2687995.0
2017-11-17 09:35:00,59.54,59.57,58.8,59.22,1186882.0,54.5403,54.5677,53.8624,54.2471,1186882.0
2017-11-17 09:40:00,59.22,59.23,58.4,58.69,808289.0,54.2471,54.2563,53.496,53.7616,808289.0
2017-11-17 09:45:00,58.7,58.7,58.15,58.18,697443.0,53.7708,53.7708,53.267,53.2945,697443.0
2017-11-17 09:50:00,58.17,58.45,57.87,58.0,854713.0,53.2853,53.5418,53.0105,53.1296,854713.0
2017-11-17 09:55:00,58.0,58.21,57.76,57.78,708306.0,53.1296,53.322,52.9097,52.9281,708306.0
2017-11-17 10:00:00,57.81,57.81,57.25,57.26,715904.0,52.9555,52.9555,52.4426,52.4517,715904.0
2017-11-17 10:05:00,57.27,57.46,57.01,57.29,831868.0,52.4609,52.6349,52.2227,52.4792,831868.0
2017-11-17 10:10:00,57.29,57.51,56.9,57.14,644198.0,52.4792,52.6807,52.122,52.3418,644198.0
2017-11-17 10:15:00,57.15,57.46,57.06,57.31,451378.0,52.351,52.6349,52.2685,52.4975,451378.0
2017-11-17 10:20:00,57.31,57.74,57.17,57.64,648320.0,52.4975,52.8914,52.3693,52.7998,648320.0
2017-11-17 10:25:00,57.62,57.67,57.18,57.45,263369.0,52.7815,52.8273,52.3784,52.6258,263369.0
2017-11-17 10:30:00,57.42,57.45,56.84,56.9,297939.0,52.5983,52.6258,52.067,52.122,297939.0
2017-11-17 10:35:00,56.89,57.22,56.86,57.08,292215.0,52.1128,52.4151,52.0853,52.2868,292215.0
2017-11-17 10:40:00,57.08,57.31,57.06,57.25,228091.0,52.2868,52.4975,52.2685,52.4426,228091.0
2017-11-17 10:45:00,57.27,57.35,57.18,57.27,218291.0,52.4609,52.5342,52.3784,52.4609,218291.0
2017-11-17 10:50:00,57.26,57.58,57.2,57.52,280203.0,52.4517,52.7449,52.3968,52.6899,280203.0
2017-11-17 10:55:00,57.52,57.63,57.44,57.59,280471.0,52.6899,52.7907,52.6166,52.754,280471.0
2017-11-17 11:00:00,57.59,57.68,57.43,57.43,201402.0,52.754,52.8365,52.6074,52.6074,201402.0
2017-11-17 11:05:00,57.42,57.58,57.14,57.14,224402.0,52.5983,52.7449,52.3418,52.3418,224402.0
2017-11-17 11:10:00,57.14,57.2,57.01,57.2,164548.0,52.3418,52.3968,52.2227,52.3968,164548.0
2017-11-17 11:15:00,57.2,57.32,57.15,57.24,125659.0,52.3968,52.5067,52.351,52.4334,125659.0
2017-11-17 11:20:00,57.25,57.27,57.1,57.23,178470.0,52.4426,52.4609,52.3052,52.4242,178470.0
2017-11-17 11:25:00,57.22,57.39,57.15,57.33,103179.0,52.4151,52.5708,52.351,52.5158,103179.0
2017-11-17 11:30:00,57.34,57.39,57.13,57.16,144478.0,52.525,52.5708,52.3326,52.3601,144478.0
2017-11-17 11:35:00,57.16,57.17,56.93,57.03,226703.0,52.3601,52.3693,52.1494,52.241,226703.0
2017-11-17 11:40:00,57.02,57.11,56.87,57.08,235732.0,52.2319,52.3143,52.0945,52.2868,235732.0
2017-11-17 11:45:00,57.08,57.09,56.89,56.96,99049.0,52.2868,52.296,52.1128,52.1769,99049.0
2017-11-17 11:50:00,56.96,57.03,56.91,56.99,103808.0,52.1769,52.241,52.1311,52.2044,103808.0
2017-11-17 11:55:00,57.0,57.07,56.88,57.0,142944.0,52.2136,52.2777,52.1036,52.2136,142944.0
2017-11-17 12:00:00,57.02,57.08,56.95,56.98,87402.0,52.2319,52.2868,52.1678,52.1952,87402.0
2017-11-17 12:05:00,56.97,57.16,56.96,57.12,110532.0,52.1861,52.3601,52.1769,52.3235,110532.0
2017-11-17 12:10:00,57.13,57.3,57.1,57.26,163860.0,52.3326,52.4884,52.3052,52.4517,163860.0
2017-11-17 12:15:00,57.25,57.26,57.1,57.17,150189.0,52.4426,52.4517,52.3052,52.3693,150189.0
2017-11-17 12:20:00,57.15,57.26,57.12,57.23,163640.0,52.351,52.4517,52.3235,52.4242,163640.0
2017-11-17 12:25:00,57.23,57.33,57.18,57.28,268227.0,52.4242,52.5158,52.3784,52.47,268227.0
2017-11-17 12:30:00,57.28,57.28,57.14,57.15,104534.0,52.47,52.47,52.3418,52.351,104534.0
2017-11-17 12:35:00,57.16,57.26,57.12,57.26,308813.0,52.3601,52.4517,52.3235,52.4517,308813.0
2017-11-17 12:40:00,57.26,57.42,57.24,57.39,170535.0,52.4517,52.5983,52.4334,52.5708,170535.0
2017-11-17 12:45:00,57.38,57.48,57.38,57.44,212838.0,52.5616,52.6533,52.5616,52.6166,212838.0
2017-11-17 12:50:00,57.44,57.44,57.31,57.33,164084.0,52.6166,52.6166,52.4975,52.5158,164084.0
2017-11-17 12:55:00,57.33,57.33,57.29,57.33,132195.0,52.5158,52.5158,52.4792,52.5158,132195.0
2017-11-17 13:00:00,57.33,57.33,57.18,57.29,138287.0,52.5158,52.5158,52.3784,52.4792,138287.0
2017-11-17 13:05:00,57.29,57.4,57.26,57.26,219694.0,52.4792,52.58,52.4517,52.4517,219694.0
2017-11-17 13:10:00,57.25,57.35,57.25,57.27,50417.0,52.4426,52.5342,52.4426,52.4609,50417.0
2017-11-17 13:15:00,57.27,57.27,57.13,57.2,125707.0,52.4609,52.4609,52.3326,52.3968,125707.0
2017-11-17 13:20:00,57.2,57.4,57.2,57.35,201169.0,52.3968,52.58,52.3968,52.5342,201169.0
2017-11-17 13:25:00,57.36,57.44,57.25,57.28,112007.0,52.5433,52.6166,52.4426,52.47,112007.0
2017-11-17 13:30:00,57.29,57.29,57.21,57.23,98245.0,52.4792,52.4792,52.4059,52.4242,98245.0
2017-11-17 13:35:00,57.22,57.29,57.21,57.25,74685.0,52.4151,52.4792,52.4059,52.4426,74685.0
2017-11-17 13:40:00,57.24,57.27,57.2,57.25,143020.0,52.4334,52.4609,52.3968,52.4426,143020.0
2017-11-17 13:45:00,57.25,57.27,57.16,57.18,281988.0,52.4426,52.4609,52.3601,52.3784,281988.0
2017-11-17 13:50:00,57.17,57.26,57.11,57.2,231576.0,52.3693,52.4517,52.3143,52.3968,231576.0
2017-11-17 13:55:00,57.2,57.25,57.18,57.21,150348.0,52.3968,52.4426,52.3784,52.4059,150348.0
2017-11-17 14:00:00,57.22,57.28,56.99,57.03,289409.0,52.4151,52.47,52.2044,52.241,289409.0
2017-11-17 14:05:00,57.04,57.14,57.0,57.06,273262.0,52.2502,52.3418,52.2136,52.2685,273262.0
2017-11-17 14:10:00,57.06,57.09,56.91,57.0,164695.0,52.2685,52.296,52.1311,52.2136,164695.0
2017-11-17 14:15:00,57.0,57.01,56.93,57.0,270829.0,52.2136,52.2227,52.1494,52.2136,270829.0
2017-11-17 14:20:00,57.0,57.0,56.68,56.72,298763.0,52.2136,52.2136,51.9204,51.9571,298763.0
2017-11-17 14:25:00,56.72,56.86,56.63,56.79,210260.0,51.9571,52.0853,51.8746,52.0212,210260.0
2017-11-17 14:30:00,56.77,56.9,56.75,56.8,114813.0,52.0029,52.122,51.9846,52.0304,114813.0
2017-11-17 14:35:00,56.8,56.81,56.75,56.75,77380.0,52.0304,52.0395,51.9846,51.9846,77380.0
2017-11-17 14:40:00,56.76,56.87,56.71,56.79,133984.0,51.9937,52.0945,51.9479,52.0212,133984.0
2017-11-17 14:45:00,56.79,56.96,56.78,56.93,180426.0,52.0212,52.1769,52.012,52.1494,180426.0
2017-11-17 14:50:00,56.93,56.96,56.86,56.86,139221.0,52.1494,52.1769,52.0853,52.0853,139221.0
2017-11-17 14:55:00,56.87,56.88,56.83,56.85,90850.0,52.0945,52.1036,52.0578,52.0762,90850.0
2017-11-17 15:00:00,56.84,56.85,56.63,56.64,134400.0,52.067,52.0762,51.8746,51.8838,134400.0
2017-11-17 15:05:00,56.64,56.65,56.51,56.6,271010.0,51.8838,51.8929,51.7647,51.8471,271010.0
2017-11-17 15:10:00,56.59,56.65,56.47,56.48,187749.0,51.838,51.8929,51.7281,51.7372,187749.0
2017-11-17 15:15:00,56.47,56.48,56.22,56.24,376285.0,51.7281,51.7372,51.4991,51.5174,376285.0
2017-11-17 15:20:00,56.24,56.3,56.13,56.15,288092.0,51.5174,51.5723,51.4166,51.4349,288092.0
2017-11-17 15:25:00,56.15,56.36,56.14,56.36,272990.0,51.4349,51.6273,51.4258,51.6273,272990.0
2017-11-17 15:30:00,56.36,56.41,56.24,56.29,220394.0,51.6273,51.6731,51.5174,51.5632,220394.0
2017-11-17 15:35:00,56.3,56.37,56.27,56.34,282874.0,51.5723,51.6365,51.5449,51.609,282874.0
2017-11-17 15:40:00,56.34,56.4,56.15,56.19,346053.0,51.609,51.6639,51.4349,51.4716,346053.0
2017-11-17 15:45:00,56.19,56.3,56.08,56.19,437622.0,51.4716,51.5723,51.3708,51.4716,437622.0
2017-11-17 15:50:00,56.18,56.37,56.18,56.36,600564.0,51.4624,51.6365,51.4624,51.6273,600564.0
2017-11-17 15:55:00,56.37,56.55,56.36,56.48,939762.0,51.6365,51.8013,51.6273,51.7372,939762.0
2017-11-20 09:30:00,56.68,57.17,56.66,57.12,826010.0,51.9204,52.3693,51.9021,52.3235,826010.0
2017-11-20 09:35:00,57.09,57.44,57.06,57.44,567331.0,52.296,52.6166,52.2685,52.6166,567331.0
2017-11-20 09:40:00,57.44,57.44,57.17,57.31,387946.0,52.6166,52.6166,52.3693,52.4975,387946.0
2017-11-20 09:45:00,57.3,57.58,57.23,57.58,297430.0,52.4884,52.7449,52.4242,52.7449,297430.0
2017-11-20 09:50:00,57.58,57.64,57.32,57.49,346416.0,52.7449,52.7998,52.5067,52.6624,346416.0
2017-11-20 09:55:00,57.49,57.87,57.48,57.82,341475.0,52.6624,53.0105,52.6533,52.9647,341475.0
2017-11-20 10:00:00,57.83,57.85,57.62,57.64,391150.0,52.9739,52.9922,52.7815,52.7998,391150.0
2017-11-20 10:05:00,57.64,57.84,57.59,57.84,247142.0,52.7998,52.983,52.754,52.983,247142.0
2017-11-20 10:10:00,57.85,57.92,57.63,57.7,205004.0,52.9922,53.0563,52.7907,52.8548,205004.0
2017-11-20 10:15:00,57.71,57.89,57.69,57.84,167709.0,52.8639,53.0288,52.8456,52.983,167709.0
2017-11-20 10:20:00,57.83,57.87,57.69,57.72,179455.0,52.9739,53.0105,52.8456,52.8731,179455.0
2017-11-20 10:25:00,57.73,57.8,57.67,57.8,110078.0,52.8823,52.9464,52.8273,52.9464,110078.0
2017-11-20 10:30:00,57.8,57.85,57.7,57.78,169441.0,52.9464,52.9922,52.8548,52.9281,169441.0
2017-11-20 10:35:00,57.77,57.88,57.73,57.74,144008.0,52.9189,53.0197,52.8823,52.8914,144008.0
2017-11-20 10:40:00,57.73,57.8,57.52,57.55,179669.0,52.8823,52.9464,52.6899,52.7174,179669.0
2017-11-20 10:45:00,57.55,57.6,57.5,57.55,97075.0,52.7174,52.7632,52.6716,52.7174,97075.0
2017-11-20 10:50:00,57.55,57.81,57.54,57.8,224433.0,52.7174,52.9555,52.7082,52.9464,224433.0
2017-11-20 10:55:00,57.8,57.87,57.72,57.79,192009.0,52.9464,53.0105,52.8731,52.9372,192009.0
2017-11-20 11:00:00,57.79,57.9,57.7,57.89,233306.0,52.9372,53.038,52.8548,53.0288,233306.0
2017-11-20 11:05:00,57.89,57.9,57.8,57.86,171008.0,53.0288,53.038,52.9464,53.0013,171008.0
2017-11-20 11:10:00,57.86,58.07,57.86,58.06,309013.0,53.0013,53.1937,53.0013,53.1845,309013.0
2017-11-20 11:15:00,58.05,58.07,57.95,58.0,153914.0,53.1754,53.1937,53.0838,53.1296,153914.0
2017-11-20 11:20:00,58.01,58.14,57.99,58.13,128690.0,53.1387,53.2578,53.1204,53.2487,128690.0
2017-11-20 11:25:00,58.13,58.15,57.95,57.99,143043.0,53.2487,53.267,53.0838,53.1204,143043.0
2017-11-20 11:30:00,57.99,58.0,57.83,57.84,96439.0,53.1204,53.1296,52.9739,52.983,96439.0
2017-11-20 11:35:00,57.86,58.04,57.86,58.01,103598.0,53.0013,53.1662,53.0013,53.1387,103598.0
2017-11-20 11:40:00,58.0,58.08,57.97,58.0,62957.0,53.1296,53.2029,53.1021,53.1296,62957.0
2017-11-20 11:45:00,58.0,58.01,57.91,57.93,56483.0,53.1296,53.1387,53.0471,53.0655,56483.0
2017-11-20 11:50:00,57.94,58.0,57.88,57.94,67906.0,53.0746,53.1296,53.0197,53.0746,67906.0
2017-11-20 11:55:00,57.94,58.06,57.94,58.04,89047.0,53.0746,53.1845,53.0746,53.1662,89047.0
2017-11-20 12:00:00,58.04,58.15,58.04,58.14,163643.0,53.1662,53.267,53.1662,53.2578,163643.0
2017-11-20 12:05:00,58.13,58.22,58.1,58.17,159575.0,53.2487,53.3311,53.2212,53.2853,159575.0
2017-11-20 12:10:00,58.17,58.19,58.07,58.08,165982.0,53.2853,53.3036,53.1937,53.2029,165982.0
2017-11-20 12:15:00,58.09,58.12,57.95,57.97,114602.0,53.212,53.2395,53.0838,53.1021,114602.0
2017-11-20 12:20:00,57.97,57.99,57.85,57.87,74563.0,53.1021,53.1204,52.9922,53.0105,74563.0
2017-11-20 12:25:00,57.86,57.93,57.82,57.85,63337.0,53.0013,53.0655,52.9647,52.9922,63337.0
2017-11-20 12:30:00,57.85,57.88,57.78,57.88,78178.0,52.9922,53.0197,52.9281,53.0197,78178.0
2017-11-20 12:35:00,57.88,57.93,57.77,57.82,68389.0,53.0197,53.0655,52.9189,52.9647,68389.0
2017-11-20 12:40:00,57.82,57.85,57.72,57.77,89540.0,52.9647,52.9922,52.8731,52.9189,89540.0
2017-11-20 12:45:00,57.78,57.89,57.76,57.87,95039.0,52.9281,53.0288,52.9097,53.0105,95039.0
2017-11-20 12:50:00,57.88,57.93,57.8,57.82,81842.0,53.0197,53.0655,52.9464,52.9647,81842.0
2017-11-20 12:55:00,57.81,57.88,57.79,57.86,40378.0,52.9555,53.0197,52.9372,53.0013,40378.0
2017-11-20 13:00:00,57.87,57.99,57.87,57.99,55788.0,53.0105,53.1204,53.0105,53.1204,55788.0
2017-11-20 13:05:00,57.98,58.14,57.97,58.0,145849.0,53.1113,53.2578,53.1021,53.1296,145849.0
2017-11-20 13:10:00,58.0,58.03,57.89,57.95,167648.0,53.1296,53.1571,53.0288,53.0838,167648.0
2017-11-20 13:15:00,57.94,57.96,57.89,57.91,93825.0,53.0746,53.0929,53.0288,53.0471,93825.0
2017-11-20 13:20:00,57.91,57.93,57.87,57.89,80470.0,53.0471,53.0655,53.0105,53.0288,80470.0
2017-11-20 13:25:00,57.9,57.91,57.85,57.86,51999.0,53.038,53.0471,52.9922,53.0013,51999.0
2017-11-20 13:30:00,57.87,57.95,57.83,57.87,78049.0,53.0105,53.0838,52.9739,53.0105,78049.0
2017-11-20 13:35:00,57.88,57.9,57.82,57.85,47813.0,53.0197,53.038,52.9647,52.9922,47813.0
2017-11-20 13:40:00,57.84,57.85,57.74,57.78,116255.0,52.983,52.9922,52.8914,52.9281,116255.0
2017-11-20 13:45:00,57.78,57.84,57.74,57.77,55281.0,52.9281,52.983,52.8914,52.9189,55281.0
2017-11-20 13:50:00,57.78,57.8,57.69,57.71,50976.0,52.9281,52.9464,52.8456,52.8639,50976.0
2017-11-20 13:55:00,57.7,57.72,57.59,57.61,108967.0,52.8548,52.8731,52.754,52.7723,108967.0
2017-11-20 14:00:00,57.61,57.66,57.58,57.64,75352.0,52.7723,52.8181,52.7449,52.7998,75352.0
2017-11-20 14:05:00,57.63,57.72,57.5,57.51,146649.0,52.7907,52.8731,52.6716,52.6807,146649.0
2017-11-20 14:10:00,57.5,57.52,57.38,57.44,171612.0,52.6716,52.6899,52.5616,52.6166,171612.0
2017-11-20 14:15:00,57.44,57.49,57.35,57.41,148509.0,52.6166,52.6624,52.5342,52.5891,148509.0
2017-11-20 14:20:00,57.42,57.51,57.4,57.43,93036.0,52.5983,52.6807,52.58,52.6074,93036.0
2017-11-20 14:25:00,57.43,57.47,57.36,57.43,80972.0,52.6074,52.6441,52.5433,52.6074,80972.0
2017-11-20 14:30:00,57.42,57.47,57.4,57.44,63393.0,52.5983,52.6441,52.58,52.6166,63393.0
2017-11-20 14:35:00,57.44,57.46,57.33,57.33,76540.0,52.6166,52.6349,52.5158,52.5158,76540.0
2017-11-20 14:40:00,57.34,57.44,57.32,57.37,70277.0,52.525,52.6166,52.5067,52.5525,70277.0
2017-11-20 14:45:00,57.37,57.39,57.31,57.34,60926.0,52.5525,52.5708,52.4975,52.525,60926.0
2017-11-20 14:50:00,57.34,57.41,57.33,57.36,72565.0,52.525,52.5891,52.5158,52.5433,72565.0
2017-11-20 14:55:00,57.35,57.39,57.32,57.37,106894.0,52.5342,52.5708,52.5067,52.5525,106894.0
2017-11-20 15:00:00,57.37,57.43,57.36,57.41,79975.0,52.5525,52.6074,52.5433,52.5891,79975.0
2017-11-20 15:05:00,57.41,57.46,57.41,57.43,115737.0,52.5891,52.6349,52.5891,52.6074,115737.0
2017-11-20 15:10:00,57.43,57.49,57.39,57.45,115158.0,52.6074,52.6624,52.5708,52.6258,115158.0
2017-11-20 15:15:00,57.44,57.44,57.38,57.42,60340.0,52.6166,52.6166,52.5616,52.5983,60340.0
2017-11-20 15:20:00,57.43,57.56,57.42,57.51,115316.0,52.6074,52.7265,52.5983,52.6807,115316.0
2017-11-20 15:25:00,57.5,57.52,57.47,57.47,90288.0,52.6716,52.6899,52.6441,52.6441,90288.0
2017-11-20 15:30:00,57.48,57.52,57.43,57.46,90045.0,52.6533,52.6899,52.6074,52.6349,90045.0
2017-11-20 15:35:00,57.46,57.5,57.42,57.42,75703.0,52.6349,52.6716,52.5983,52.5983,75703.0
2017-11-20 15:40:00,57.42,57.44,57.4,57.42,90326.0,52.5983,52.6166,52.58,52.5983,90326.0
2017-11-20 15:45:00,57.42,57.56,57.41,57.56,142068.0,52.5983,52.7265,52.5891,52.7265,142068.0
2017-11-20 15:50:00,57.59,57.6,57.51,57.6,209649.0,52.754,52.7632,52.6807,52.7632,209649.0
2017-11-20 15:55:00,57.6,57.64,57.56,57.62,364990.0,52.7632,52.7998,52.7265,52.7815,364990.0
2017-11-21 09:30:00,58.0,58.54,58.0,58.46,566365.0,53.1296,53.6242,53.1296,53.551,566365.0
2017-11-21 09:35:00,58.49,58.49,58.21,58.37,215699.0,53.5784,53.5784,53.322,53.4685,215699.0
2017-11-21 09:40:00,58.39,58.61,58.32,58.6,317988.0,53.4868,53.6884,53.4227,53.6792,317988.0
2017-11-21 09:45:00,58.61,58.76,58.59,58.63,264897.0,53.6884,53.8258,53.67,53.7067,264897.0
2017-11-21 09:50:00,58.62,58.79,58.47,58.72,227181.0,53.6975,53.8532,53.5601,53.7891,227181.0
2017-11-21 09:55:00,58.72,58.85,58.71,58.79,176774.0,53.7891,53.9082,53.78,53.8532,176774.0
2017-11-21 10:00:00,58.79,58.81,58.56,58.61,168952.0,53.8532,53.8716,53.6426,53.6884,168952.0
2017-11-21 10:05:00,58.61,58.71,58.52,58.71,131801.0,53.6884,53.78,53.6059,53.78,131801.0
2017-11-21 10:10:00,58.7,58.73,58.61,58.71,85186.0,53.7708,53.7983,53.6884,53.78,85186.0
2017-11-21 10:15:00,58.71,58.85,58.69,58.76,156728.0,53.78,53.9082,53.7616,53.8258,156728.0
2017-11-21 10:20:00,58.75,58.82,58.7,58.75,107021.0,53.8166,53.8807,53.7708,53.8166,107021.0
2017-11-21 10:25:00,58.75,58.75,58.59,58.6,103696.0,53.8166,53.8166,53.67,53.6792,103696.0
2017-11-21 10:30:00,58.6,58.61,58.39,58.41,190858.0,53.6792,53.6884,53.4868,53.5052,190858.0
2017-11-21 10:35:00,58.41,58.53,58.41,58.45,155037.0,53.5052,53.6151,53.5052,53.5418,155037.0
2017-11-21 10:40:00,58.45,58.47,58.37,58.39,150283.0,53.5418,53.5601,53.4685,53.4868,150283.0
2017-11-21 10:45:00,58.38,58.51,58.37,58.47,108519.0,53.4777,53.5968,53.4685,53.5601,108519.0
2017-11-21 10:50:00,58.47,58.51,58.44,58.47,81635.0,53.5601,53.5968,53.5326,53.5601,81635.0
2017-11-21 10:55:00,58.47,58.52,58.45,58.48,76759.0,53.5601,53.6059,53.5418,53.5693,76759.0
2017-11-21 11:00:00,58.48,58.55,58.46,58.51,87486.0,53.5693,53.6334,53.551,53.5968,87486.0
2017-11-21 11:05:00,58.51,58.6,58.47,58.47,94758.0,53.5968,53.6792,53.5601,53.5601,94758.0
2017-11-21 11:10:00,58.47,58.53,58.44,58.48,83113.0,53.5601,53.6151,53.5326,53.5693,83113.0
2017-11-21 11:15:00,58.49,58.54,58.43,58.44,96943.0,53.5784,53.6242,53.5235,53.5326,96943.0
2017-11-21 11:20:00,58.44,58.47,58.37,58.42,128212.0,53.5326,53.5601,53.4685,53.5143,128212.0
2017-11-21 11:25:00,58.42,58.45,58.37,58.41,70235.0,53.5143,53.5418,53.4685,53.5052,70235.0
2017-11-21 11:30:00,58.41,58.42,58.3,58.33,87554.0,53.5052,53.5143,53.4044,53.4319,87554.0
2017-11-21 11:35:00,58.33,58.46,58.33,58.42,77224.0,53.4319,53.551,53.4319,53.5143,77224.0
2017-11-21 11:40:00,58.43,58.55,58.42,58.52,103955.0,53.5235,53.6334,53.5143,53.6059,103955.0
2017-11-21 11:45:00,58.51,58.61,58.5,58.61,78986.0,53.5968,53.6884,53.5876,53.6884,78986.0
2017-11-21 11:50:00,58.6,58.65,58.57,58.61,94321.0,53.6792,53.725,53.6517,53.6884,94321.0
2017-11-21 11:55:00,58.61,58.65,58.57,58.57,49581.0,53.6884,53.725,53.6517,53.6517,49581.0
2017-11-21 12:00:00,58.58,58.66,58.57,58.6,52279.0,53.6609,53.7342,53.6517,53.6792,52279.0
2017-11-21 12:05:00,58.59,58.59,58.54,58.55,32509.0,53.67,53.67,53.6242,53.6334,32509.0
2017-11-21 12:10:00,58.55,58.57,58.49,58.54,102171.0,53.6334,53.6517,53.5784,53.6242,102171.0
2017-11-21 12:15:00,58.53,58.59,58.5,58.57,73864.0,53.6151,53.67,53.5876,53.6517,73864.0
2017-11-21 12:20:00,58.57,58.61,58.55,58.56,60794.0,53.6517,53.6884,53.6334,53.6426,60794.0
2017-11-21 12:25:00,58.56,58.6,58.5,58.52,45791.0,53.6426,53.6792,53.5876,53.6059,45791.0
2017-11-21 12:30:00,58.52,58.54,58.49,58.53,51231.0,53.6059,53.6242,53.5784,53.6151,51231.0
2017-11-21 12:35:00,58.52,58.53,58.49,58.52,51243.0,53.6059,53.6151,53.5784,53.6059,51243.0
2017-11-21 12:40:00,58.52,58.59,58.51,58.58,77519.0,53.6059,53.67,53.5968,53.6609,77519.0
2017-11-21 12:45:00,58.59,58.66,58.56,58.59,79530.0,53.67,53.7342,53.6426,53.67,79530.0
2017-11-21 12:50:00,58.59,58.61,58.55,58.61,32392.0,53.67,53.6884,53.6334,53.6884,32392.0
2017-11-21 12:55:00,58.61,58.66,58.59,58.65,35689.0,53.6884,53.7342,53.67,53.725,35689.0
2017-11-21 13:00:00,58.65,58.68,58.63,58.67,53019.0,53.725,53.7525,53.7067,53.7433,53019.0
2017-11-21 13:05:00,58.67,58.73,58.65,58.69,57241.0,53.7433,53.7983,53.725,53.7616,57241.0
2017-11-21 13:10:00,58.69,58.74,58.68,58.73,52980.0,53.7616,53.8074,53.7525,53.7983,52980.0
2017-11-21 13:15:00,58.74,58.74,58.66,58.69,58234.0,53.8074,53.8074,53.7342,53.7616,58234.0
2017-11-21 13:20:00,58.69,58.73,58.63,58.66,64123.0,53.7616,53.7983,53.7067,53.7342,64123.0
2017-11-21 13:25:00,58.65,58.7,58.65,58.67,51011.0,53.725,53.7708,53.725,53.7433,51011.0
2017-11-21 13:30:00,58.68,58.84,58.67,58.81,88431.0,53.7525,53.899,53.7433,53.8716,88431.0
2017-11-21 13:35:00,58.81,58.86,58.8,58.8,76844.0,53.8716,53.9174,53.8624,53.8624,76844.0
2017-11-21 13:40:00,58.8,58.8,58.72,58.74,46115.0,53.8624,53.8624,53.7891,53.8074,46115.0
2017-11-21 13:45:00,58.75,58.79,58.7,58.72,60868.0,53.8166,53.8532,53.7708,53.7891,60868.0
2017-11-21 13:50:00,58.71,58.71,58.66,58.68,70724.0,53.78,53.78,53.7342,53.7525,70724.0
2017-11-21 13:55:00,58.68,58.71,58.65,58.66,44602.0,53.7525,53.78,53.725,53.7342,44602.0
2017-11-21 14:00:00,58.66,58.71,58.64,58.65,38632.0,53.7342,53.78,53.7158,53.725,38632.0
2017-11-21 14:05:00,58.65,58.69,58.64,58.67,55351.0,53.725,53.7616,53.7158,53.7433,55351.0
2017-11-21 14:10:00,58.67,58.67,58.6,58.61,74868.0,53.7433,53.7433,53.6792,53.6884,74868.0
2017-11-21 14:15:00,58.61,58.66,58.6,58.63,75435.0,53.6884,53.7342,53.6792,53.7067,75435.0
2017-11-21 14:20:00,58.61,58.7,58.6,58.68,87250.0,53.6884,53.7708,53.6792,53.7525,87250.0
2017-11-21 14:25:00,58.68,58.73,58.65,58.72,64296.0,53.7525,53.7983,53.725,53.7891,64296.0
2017-11-21 14:30:00,58.73,58.74,58.66,58.71,66697.0,53.7983,53.8074,53.7342,53.78,66697.0
2017-11-21 14:35:00,58.71,58.73,58.67,58.73,145876.0,53.78,53.7983,53.7433,53.7983,145876.0
2017-11-21 14:40:00,58.73,58.74,58.68,58.69,42058.0,53.7983,53.8074,53.7525,53.7616,42058.0
2017-11-21 14:45:00,58.69,58.72,58.67,58.7,38836.0,53.7616,53.7891,53.7433,53.7708,38836.0
2017-11-21 14:50:00,58.7,58.73,58.69,58.71,38970.0,53.7708,53.7983,53.7616,53.78,38970.0
2017-11-21 14:55:00,58.72,58.72,58.67,58.7,48629.0,53.7891,53.7891,53.7433,53.7708,48629.0
2017-11-21 15:00:00,58.71,58.72,58.66,58.67,64076.0,53.78,53.7891,53.7342,53.7433,64076.0
2017-11-21 15:05:00,58.66,58.74,58.66,58.73,44637.0,53.7342,53.8074,53.7342,53.7983,44637.0
2017-11-21 15:10:00,58.74,58.74,58.67,58.7,69589.0,53.8074,53.8074,53.7433,53.7708,69589.0
2017-11-21 15:15:00,58.69,58.72,58.63,58.66,93263.0,53.7616,53.7891,53.7067,53.7342,93263.0
2017-11-21 15:20:00,58.66,58.74,58.64,58.73,95271.0,53.7342,53.8074,53.7158,53.7983,95271.0
2017-11-21 15:25:00,58.73,58.74,58.7,58.71,70390.0,53.7983,53.8074,53.7708,53.78,70390.0
2017-11-21 15:30:00,58.71,58.78,58.7,58.73,151834.0,53.78,53.8441,53.7708,53.7983,151834.0
2017-11-21 15:35:00,58.73,58.75,58.64,58.64,137412.0,53.7983,53.8166,53.7158,53.7158,137412.0
2017-11-21 15:40:00,58.64,58.75,58.64,58.73,192151.0,53.7158,53.8166,53.7158,53.7983,192151.0
2017-11-21 15:45:00,58.73,58.75,58.7,58.73,166939.0,53.7983,53.8166,53.7708,53.7983,166939.0
2017-11-21 15:50:00,58.73,58.81,58.72,58.8,262353.0,53.7983,53.8716,53.7891,53.8624,262353.0
2017-11-21 15:55:00,58.81,58.82,58.73,58.8,445378.0,53.8716,53.8807,53.7983,53.8624,445378.0
2017-11-22 09:30:00,58.94,59.0,58.53,58.63,319475.0,54.0843,54.1393,53.708,53.7998,319475.0
2017-11-22 09:35:00,58.62,58.7,58.33,58.45,257473.0,53.7906,53.864,53.5245,53.6346,257473.0
2017-11-22 09:40:00,58.43,58.44,58.07,58.23,277070.0,53.6163,53.6254,53.2859,53.4327,277070.0
2017-11-22 09:45:00,58.23,58.35,58.21,58.22,158664.0,53.4327,53.5429,53.4144,53.4236,158664.0
2017-11-22 09:50:00,58.22,58.25,58.06,58.2,188269.0,53.4236,53.4511,53.2768,53.4052,188269.0
2017-11-22 09:55:00,58.2,58.2,57.95,58.02,165066.0,53.4052,53.4052,53.1758,53.24,165066.0
2017-11-22 10:00:00,58.03,58.04,57.76,57.92,225461.0,53.2492,53.2584,53.0015,53.1483,225461.0
2017-11-22 10:05:00,57.92,58.12,57.91,58.06,139627.0,53.1483,53.3318,53.1391,53.2768,139627.0
2017-11-22 10:10:00,58.08,58.09,57.88,57.93,114713.0,53.2951,53.3043,53.1116,53.1575,114713.0
2017-11-22 10:15:00,57.94,58.04,57.92,58.03,92727.0,53.1666,53.2584,53.1483,53.2492,92727.0
2017-11-22 10:20:00,58.04,58.04,57.87,57.92,96000.0,53.2584,53.2584,53.1024,53.1483,96000.0
2017-11-22 10:25:00,57.91,58.01,57.88,57.9,60864.0,53.1391,53.2309,53.1116,53.1299,60864.0
2017-11-22 10:30:00,57.9,57.92,57.8,57.87,172205.0,53.1299,53.1483,53.0382,53.1024,172205.0
2017-11-22 10:35:00,57.86,58.01,57.86,57.97,69814.0,53.0932,53.2309,53.0932,53.1942,69814.0
2017-11-22 10:40:00,57.95,58.08,57.93,58.03,119911.0,53.1758,53.2951,53.1575,53.2492,119911.0
2017-11-22 10:45:00,58.03,58.05,57.93,57.95,120684.0,53.2492,53.2676,53.1575,53.1758,120684.0
2017-11-22 10:50:00,57.95,57.99,57.88,57.9,63831.0,53.1758,53.2125,53.1116,53.1299,63831.0
2017-11-22 10:55:00,57.9,58.01,57.89,58.0,42798.0,53.1299,53.2309,53.1208,53.2217,42798.0
2017-11-22 11:00:00,58.0,58.03,57.97,57.99,56171.0,53.2217,53.2492,53.1942,53.2125,56171.0
2017-11-22 11:05:00,58.0,58.02,57.95,58.0,67920.0,53.2217,53.24,53.1758,53.2217,67920.0
2017-11-22 11:10:00,58.0,58.03,57.9,57.91,54471.0,53.2217,53.2492,53.1299,53.1391,54471.0
2017-11-22 11:15:00,57.91,57.92,57.82,57.88,76116.0,53.1391,53.1483,53.0565,53.1116,76116.0
2017-11-22 11:20:00,57.89,57.89,57.81,57.81,48605.0,53.1208,53.1208,53.0473,53.0473,48605.0
2017-11-22 11:25:00,57.81,57.83,57.76,57.77,72717.0,53.0473,53.0657,53.0015,53.0106,72717.0
2017-11-22 11:30:00,57.77,57.82,57.7,57.8,82528.0,53.0106,53.0565,52.9464,53.0382,82528.0
2017-11-22 11:35:00,57.79,57.88,57.79,57.85,50872.0,53.029,53.1116,53.029,53.0841,50872.0
2017-11-22 11:40:00,57.85,57.85,57.74,57.77,49115.0,53.0841,53.0841,52.9831,53.0106,49115.0
2017-11-22 11:45:00,57.77,57.77,57.62,57.7,100476.0,53.0106,53.0106,52.873,52.9464,100476.0
2017-11-22 11:50:00,57.71,57.73,57.65,57.73,47275.0,52.9556,52.9739,52.9005,52.9739,47275.0
2017-11-22 11:55:00,57.73,57.83,57.68,57.71,89987.0,52.9739,53.0657,52.9281,52.9556,89987.0
2017-11-22 12:00:00,57.71,57.78,57.7,57.76,68276.0,52.9556,53.0198,52.9464,53.0015,68276.0
2017-11-22 12:05:00,57.75,57.8,57.73,57.77,47512.0,52.9923,53.0382,52.9739,53.0106,47512.0
2017-11-22 12:10:00,57.77,57.82,57.71,57.71,71111.0,53.0106,53.0565,52.9556,52.9556,71111.0
2017-11-22 12:15:00,57.72,57.77,57.7,57.7,44140.0,52.9648,53.0106,52.9464,52.9464,44140.0
2017-11-22 12:20:00,57.7,57.82,57.68,57.78,61347.0,52.9464,53.0565,52.9281,53.0198,61347.0
2017-11-22 12:25:00,57.78,57.87,57.78,57.83,45768.0,53.0198,53.1024,53.0198,53.0657,45768.0
2017-11-22 12:30:00,57.82,57.85,57.79,57.8,22765.0,53.0565,53.0841,53.029,53.0382,22765.0
2017-11-22 12:35:00,57.8,57.81,57.74,57.76,30391.0,53.0382,53.0473,52.9831,53.0015,30391.0
2017-11-22 12:40:00,57.76,57.8,57.71,57.77,37717.0,53.0015,53.0382,52.9556,53.0106,37717.0
2017-11-22 12:45:00,57.77,57.77,57.7,57.71,41687.0,53.0106,53.0106,52.9464,52.9556,41687.0
2017-11-22 12:50:00,57.71,57.71,57.63,57.67,75553.0,52.9556,52.9556,52.8822,52.9189,75553.0
2017-11-22 12:55:00,57.68,57.71,57.66,57.69,70210.0,52.9281,52.9556,52.9097,52.9372,70210.0
2017-11-22 13:00:00,57.69,57.7,57.64,57.68,57184.0,52.9372,52.9464,52.8914,52.9281,57184.0
2017-11-22 13:05:00,57.69,57.69,57.63,57.68,39902.0,52.9372,52.9372,52.8822,52.9281,39902.0
2017-11-22 13:10:00,57.68,57.71,57.65,57.7,38697.0,52.9281,52.9556,52.9005,52.9464,38697.0
2017-11-22 13:15:00,57.7,57.7,57.64,57.67,36822.0,52.9464,52.9464,52.8914,52.9189,36822.0
2017-11-22 13:20:00,57.67,57.71,57.66,57.7,57069.0,52.9189,52.9556,52.9097,52.9464,57069.0
2017-11-22 13:25:00,57.7,57.75,57.69,57.71,32586.0,52.9464,52.9923,52.9372,52.9556,32586.0
2017-11-22 13:30:00,57.7,57.71,57.65,57.65,35702.0,52.9464,52.9556,52.9005,52.9005,35702.0
2017-11-22 13:35:00,57.66,57.66,57.61,57.61,47470.0,52.9097,52.9097,52.8638,52.8638,47470.0
2017-11-22 13:40:00,57.61,57.62,57.57,57.58,58041.0,52.8638,52.873,52.8271,52.8363,58041.0
2017-11-22 13:45:00,57.57,57.67,57.57,57.64,34744.0,52.8271,52.9189,52.8271,52.8914,34744.0
2017-11-22 13:50:00,57.65,57.65,57.58,57.59,103838.0,52.9005,52.9005,52.8363,52.8455,103838.0
2017-11-22 13:55:00,57.6,57.62,57.58,57.6,43008.0,52.8546,52.873,52.8363,52.8546,43008.0
2017-11-22 14:00:00,57.6,57.61,57.5,57.51,70942.0,52.8546,52.8638,52.7629,52.7721,70942.0
2017-11-22 14:05:00,57.52,57.61,57.51,57.59,55225.0,52.7812,52.8638,52.7721,52.8455,55225.0
2017-11-22 14:10:00,57.6,57.67,57.58,57.65,68491.0,52.8546,52.9189,52.8363,52.9005,68491.0
2017-11-22 14:15:00,57.65,57.7,57.65,57.7,33830.0,52.9005,52.9464,52.9005,52.9464,33830.0
2017-11-22 14:20:00,57.7,57.73,57.68,57.72,51908.0,52.9464,52.9739,52.9281,52.9648,51908.0
2017-11-22 14:25:00,57.71,57.75,57.67,57.69,85178.0,52.9556,52.9923,52.9189,52.9372,85178.0
2017-11-22 14:30:00,57.7,57.75,57.69,57.73,42468.0,52.9464,52.9923,52.9372,52.9739,42468.0
2017-11-22 14:35:00,57.72,57.77,57.71,57.76,16756.0,52.9648,53.0106,52.9556,53.0015,16756.0
2017-11-22 14:40:00,57.76,57.79,57.73,57.76,24656.0,53.0015,53.029,52.9739,53.0015,24656.0
2017-11-22 14:45:00,57.77,57.84,57.77,57.79,53212.0,53.0106,53.0749,53.0106,53.029,53212.0
2017-11-22 14:50:00,57.78,57.79,57.76,57.79,23302.0,53.0198,53.029,53.0015,53.029,23302.0
2017-11-22 14:55:00,57.79,57.79,57.73,57.73,33871.0,53.029,53.029,52.9739,52.9739,33871.0
2017-11-22 15:00:00,57.74,57.76,57.69,57.69,51980.0,52.9831,53.0015,52.9372,52.9372,51980.0
2017-11-22 15:05:00,57.69,57.71,57.66,57.67,49319.0,52.9372,52.9556,52.9097,52.9189,49319.0
2017-11-22 15:10:00,57.66,57.69,57.66,57.69,39927.0,52.9097,52.9372,52.9097,52.9372,39927.0
2017-11-22 15:15:00,57.69,57.69,57.64,57.66,50837.0,52.9372,52.9372,52.8914,52.9097,50837.0
2017-11-22 15:20:00,57.66,57.68,57.63,57.63,48793.0,52.9097,52.9281,52.8822,52.8822,48793.0
2017-11-22 15:25:00,57.63,57.67,57.6,57.67,66227.0,52.8822,52.9189,52.8546,52.9189,66227.0
2017-11-22 15:30:00,57.67,57.72,57.65,57.71,70785.0,52.9189,52.9648,52.9005,52.9556,70785.0
2017-11-22 15:35:00,57.72,57.73,57.69,57.71,72263.0,52.9648,52.9739,52.9372,52.9556,72263.0
2017-11-22 15:40:00,57.71,57.72,57.68,57.7,107332.0,52.9556,52.9648,52.9281,52.9464,107332.0
2017-11-22 15:45:00,57.7,57.7,57.66,57.67,102036.0,52.9464,52.9464,52.9097,52.9189,102036.0
2017-11-22 15:50:00,57.68,57.74,57.67,57.73,117420.0,52.9281,52.9831,52.9189,52.9739,117420.0
2017-11-22 15:55:00,57.73,57.74,57.68,57.68,267336.0,52.9739,52.9831,52.9281,52.9281,267336.0
2017-11-24 09:30:00,57.85,58.1,57.85,57.98,330664.0,53.0841,53.3135,53.0841,53.2033,330664.0
2017-11-24 09:35:00,57.97,58.13,57.97,58.1,157749.0,53.1942,53.341,53.1942,53.3135,157749.0
2017-11-24 09:40:00,58.09,58.12,57.97,58.01,94042.0,53.3043,53.3318,53.1942,53.2309,94042.0
2017-11-24 09:45:00,58.0,58.05,57.95,57.95,66107.0,53.2217,53.2676,53.1758,53.1758,66107.0
2017-11-24 09:50:00,57.95,58.03,57.9,57.95,142951.0,53.1758,53.2492,53.1299,53.1758,142951.0
2017-11-24 09:55:00,57.96,58.02,57.92,57.98,69592.0,53.185,53.24,53.1483,53.2033,69592.0
2017-11-24 10:00:00,57.98,58.08,57.96,57.97,129948.0,53.2033,53.2951,53.185,53.1942,129948.0
2017-11-24 10:05:00,57.98,58.01,57.86,57.88,78431.0,53.2033,53.2309,53.0932,53.1116,78431.0
2017-11-24 10:10:00,57.88,57.95,57.8,57.88,58521.0,53.1116,53.1758,53.0382,53.1116,58521.0
2017-11-24 10:15:00,57.87,58.01,57.86,58.0,61608.0,53.1024,53.2309,53.0932,53.2217,61608.0
2017-11-24 10:20:00,58.01,58.02,57.88,57.95,50514.0,53.2309,53.24,53.1116,53.1758,50514.0
2017-11-24 10:25:00,57.95,57.95,57.83,57.84,57694.0,53.1758,53.1758,53.0657,53.0749,57694.0
2017-11-24 10:30:00,57.84,57.85,57.75,57.77,81339.0,53.0749,53.0841,52.9923,53.0106,81339.0
2017-11-24 10:35:00,57.76,57.78,57.67,57.77,92251.0,53.0015,53.0198,52.9189,53.0106,92251.0
2017-11-24 10:40:00,57.77,57.8,57.72,57.76,54670.0,53.0106,53.0382,52.9648,53.0015,54670.0
2017-11-24 10:45:00,57.77,57.89,57.74,57.89,71952.0,53.0106,53.1208,52.9831,53.1208,71952.0
2017-11-24 10:50:00,57.89,57.89,57.78,57.84,43442.0,53.1208,53.1208,53.0198,53.0749,43442.0
2017-11-24 10:55:00,57.84,57.88,57.79,57.79,33558.0,53.0749,53.1116,53.029,53.029,33558.0
2017-11-24 11:00:00,57.8,57.83,57.78,57.82,44280.0,53.0382,53.0657,53.0198,53.0565,44280.0
2017-11-24 11:05:00,57.82,57.86,57.79,57.84,59409.0,53.0565,53.0932,53.029,53.0749,59409.0
2017-11-24 11:10:00,57.85,57.85,57.79,57.8,25106.0,53.0841,53.0841,53.029,53.0382,25106.0
2017-11-24 11:15:00,57.8,57.8,57.74,57.76,65843.0,53.0382,53.0382,52.9831,53.0015,65843.0
2017-11-24 11:20:00,57.77,57.79,57.75,57.79,49056.0,53.0106,53.029,52.9923,53.029,49056.0
2017-11-24 11:25:00,57.79,57.79,57.74,57.77,39474.0,53.029,53.029,52.9831,53.0106,39474.0
2017-11-24 11:30:00,57.78,57.78,57.71,57.75,47998.0,53.0198,53.0198,52.9556,52.9923,47998.0
2017-11-24 11:35:00,57.75,57.81,57.73,57.8,58334.0,52.9923,53.0473,52.9739,53.0382,58334.0
2017-11-24 11:40:00,57.8,57.84,57.77,57.84,34041.0,53.0382,53.0749,53.0106,53.0749,34041.0
2017-11-24 11:45:00,57.83,57.84,57.77,57.8,30254.0,53.0657,53.0749,53.0106,53.0382,30254.0
2017-11-24 11:50:00,57.8,57.81,57.78,57.8,26747.0,53.0382,53.0473,53.0198,53.0382,26747.0
2017-11-24 11:55:00,57.79,57.83,57.75,57.78,29363.0,53.029,53.0657,52.9923,53.0198,29363.0
2017-11-24 12:00:00,57.77,57.81,57.75,57.79,57504.0,53.0106,53.0473,52.9923,53.029,57504.0
2017-11-24 12:05:00,57.8,57.8,57.74,57.78,40476.0,53.0382,53.0382,52.9831,53.0198,40476.0
2017-11-24 12:10:00,57.78,57.84,57.78,57.84,52534.0,53.0198,53.0749,53.0198,53.0749,52534.0
2017-11-24 12:15:00,57.84,57.84,57.78,57.78,39152.0,53.0749,53.0749,53.0198,53.0198,39152.0
2017-11-24 12:20:00,57.78,57.79,57.7,57.72,83413.0,53.0198,53.029,52.9464,52.9648,83413.0
2017-11-24 12:25:00,57.72,57.83,57.72,57.83,37427.0,52.9648,53.0657,52.9648,53.0657,37427.0
2017-11-24 12:30:00,57.83,57.88,57.81,57.88,54356.0,53.0657,53.1116,53.0473,53.1116,54356.0
2017-11-24 12:35:00,57.88,57.88,57.84,57.84,39069.0,53.1116,53.1116,53.0749,53.0749,39069.0
2017-11-24 12:40:00,57.85,57.85,57.73,57.75,61237.0,53.0841,53.0841,52.9739,52.9923,61237.0
2017-11-24 12:45:00,57.74,57.84,57.73,57.84,62607.0,52.9831,53.0749,52.9739,53.0749,62607.0
2017-11-24 12:50:00,57.84,57.99,57.84,57.93,153772.0,53.0749,53.2125,53.0749,53.1575,153772.0
2017-11-24 12:55:00,57.93,57.94,57.87,57.91,177388.0,53.1575,53.1666,53.1024,53.1391,177388.0
2017-11-27 09:30:00,56.92,57.16,56.61,56.74,509133.0,52.2307,52.4509,51.9462,52.0655,509133.0
2017-11-27 09:35:00,56.7,56.76,56.27,56.41,281427.0,52.0288,52.0839,51.6342,51.7627,281427.0
2017-11-27 09:40:00,56.4,56.8,56.38,56.78,247802.0,51.7535,52.1206,51.7352,52.1022,247802.0
2017-11-27 09:45:00,56.78,56.97,56.7,56.96,177280.0,52.1022,52.2766,52.0288,52.2674,177280.0
2017-11-27 09:50:00,56.94,56.96,56.72,56.73,137293.0,52.249,52.2674,52.0471,52.0563,137293.0
2017-11-27 09:55:00,56.73,56.88,56.67,56.76,169144.0,52.0563,52.194,52.0013,52.0839,169144.0
2017-11-27 10:00:00,56.75,57.01,56.65,56.91,183327.0,52.0747,52.3133,51.9829,52.2215,183327.0
2017-11-27 10:05:00,56.9,57.15,56.85,57.13,122825.0,52.2123,52.4417,52.1664,52.4234,122825.0
2017-11-27 10:10:00,57.12,57.16,56.98,57.12,116842.0,52.4142,52.4509,52.2857,52.4142,116842.0
2017-11-27 10:15:00,57.13,57.2,57.01,57.07,106467.0,52.4234,52.4876,52.3133,52.3683,106467.0
2017-11-27 10:20:00,57.07,57.13,57.03,57.06,63489.0,52.3683,52.4234,52.3316,52.3591,63489.0
2017-11-27 10:25:00,57.05,57.08,56.91,56.92,117519.0,52.35,52.3775,52.2215,52.2307,117519.0
2017-11-27 10:30:00,56.94,57.12,56.93,57.05,67841.0,52.249,52.4142,52.2398,52.35,67841.0
2017-11-27 10:35:00,57.03,57.09,56.98,57.01,75069.0,52.3316,52.3867,52.2857,52.3133,75069.0
2017-11-27 10:40:00,57.01,57.06,56.94,57.01,94822.0,52.3133,52.3591,52.249,52.3133,94822.0
2017-11-27 10:45:00,57.01,57.07,56.98,57.04,78194.0,52.3133,52.3683,52.2857,52.3408,78194.0
2017-11-27 10:50:00,57.04,57.16,57.04,57.15,68631.0,52.3408,52.4509,52.3408,52.4417,68631.0
2017-11-27 10:55:00,57.15,57.23,57.13,57.19,75655.0,52.4417,52.5151,52.4234,52.4784,75655.0
2017-11-27 11:00:00,57.18,57.25,57.17,57.25,70215.0,52.4693,52.5335,52.4601,52.5335,70215.0
2017-11-27 11:05:00,57.25,57.33,57.23,57.33,58108.0,52.5335,52.6069,52.5151,52.6069,58108.0
2017-11-27 11:10:00,57.32,57.32,57.18,57.2,79500.0,52.5977,52.5977,52.4693,52.4876,79500.0
2017-11-27 11:15:00,57.21,57.22,57.06,57.1,61138.0,52.4968,52.506,52.3591,52.3958,61138.0
2017-11-27 11:20:00,57.07,57.1,57.02,57.04,50399.0,52.3683,52.3958,52.3224,52.3408,50399.0
2017-11-27 11:25:00,57.03,57.06,56.91,56.94,79098.0,52.3316,52.3591,52.2215,52.249,79098.0
2017-11-27 11:30:00,56.95,57.01,56.93,56.97,67186.0,52.2582,52.3133,52.2398,52.2766,67186.0
2017-11-27 11:35:00,56.97,56.98,56.85,56.9,54233.0,52.2766,52.2857,52.1664,52.2123,54233.0
2017-11-27 11:40:00,56.9,56.91,56.83,56.89,78485.0,52.2123,52.2215,52.1481,52.2031,78485.0
2017-11-27 11:45:00,56.89,57.05,56.88,57.03,89094.0,52.2031,52.35,52.194,52.3316,89094.0
2017-11-27 11:50:00,57.03,57.09,57.02,57.06,93819.0,52.3316,52.3867,52.3224,52.3591,93819.0
2017-11-27 11:55:00,57.07,57.1,57.0,57.09,66983.0,52.3683,52.3958,52.3041,52.3867,66983.0
2017-11-27 12:00:00,57.09,57.12,57.06,57.12,36619.0,52.3867,52.4142,52.3591,52.4142,36619.0
2017-11-27 12:05:00,57.13,57.16,57.09,57.1,32485.0,52.4234,52.4509,52.3867,52.3958,32485.0
2017-11-27 12:10:00,57.1,57.13,57.07,57.11,28952.0,52.3958,52.4234,52.3683,52.405,28952.0
2017-11-27 12:15:00,57.12,57.14,57.07,57.08,41537.0,52.4142,52.4325,52.3683,52.3775,41537.0
2017-11-27 12:20:00,57.09,57.14,57.04,57.12,32857.0,52.3867,52.4325,52.3408,52.4142,32857.0
2017-11-27 12:25:00,57.11,57.14,57.08,57.13,38294.0,52.405,52.4325,52.3775,52.4234,38294.0
2017-11-27 12:30:00,57.12,57.15,57.1,57.14,21452.0,52.4142,52.4417,52.3958,52.4325,21452.0
2017-11-27 12:35:00,57.14,57.2,57.14,57.18,45270.0,52.4325,52.4876,52.4325,52.4693,45270.0
2017-11-27 12:40:00,57.18,57.24,57.18,57.19,36145.0,52.4693,52.5243,52.4693,52.4784,36145.0
2017-11-27 12:45:00,57.19,57.2,57.15,57.15,30466.0,52.4784,52.4876,52.4417,52.4417,30466.0
2017-11-27 12:50:00,57.16,57.17,57.06,57.09,58715.0,52.4509,52.4601,52.3591,52.3867,58715.0
2017-11-27 12:55:00,57.09,57.12,57.06,57.1,21919.0,52.3867,52.4142,52.3591,52.3958,21919.0
2017-11-27 13:00:00,57.1,57.18,57.09,57.17,29016.0,52.3958,52.4693,52.3867,52.4601,29016.0
2017-11-27 13:05:00,57.17,57.2,57.09,57.1,46098.0,52.4601,52.4876,52.3867,52.3958,46098.0
2017-11-27 13:10:00,57.1,57.12,57.06,57.1,39847.0,52.3958,52.4142,52.3591,52.3958,39847.0
2017-11-27 13:15:00,57.1,57.12,57.07,57.07,19365.0,52.3958,52.4142,52.3683,52.3683,19365.0
2017-11-27 13:20:00,57.07,57.08,57.06,57.06,15297.0,52.3683,52.3775,52.3591,52.3591,15297.0
2017-11-27 13:25:00,57.07,57.13,57.06,57.09,37531.0,52.3683,52.4234,52.3591,52.3867,37531.0
2017-11-27 13:30:00,57.1,57.16,57.08,57.12,32646.0,52.3958,52.4509,52.3775,52.4142,32646.0
2017-11-27 13:35:00,57.12,57.13,57.08,57.12,36353.0,52.4142,52.4234,52.3775,52.4142,36353.0
2017-11-27 13:40:00,57.13,57.14,57.1,57.13,25509.0,52.4234,52.4325,52.3958,52.4234,25509.0
2017-11-27 13:45:00,57.13,57.14,57.06,57.11,46178.0,52.4234,52.4325,52.3591,52.405,46178.0
2017-11-27 13:50:00,57.1,57.12,57.08,57.09,33490.0,52.3958,52.4142,52.3775,52.3867,33490.0
2017-11-27 13:55:00,57.1,57.14,57.09,57.12,27257.0,52.3958,52.4325,52.3867,52.4142,27257.0
2017-11-27 14:00:00,57.12,57.17,57.1,57.11,40445.0,52.4142,52.4601,52.3958,52.405,40445.0
2017-11-27 14:05:00,57.11,57.15,57.1,57.13,51908.0,52.405,52.4417,52.3958,52.4234,51908.0
2017-11-27 14:10:00,57.13,57.14,57.07,57.08,55121.0,52.4234,52.4325,52.3683,52.3775,55121.0
2017-11-27 14:15:00,57.08,57.2,57.07,57.2,59135.0,52.3775,52.4876,52.3683,52.4876,59135.0
2017-11-27 14:20:00,57.2,57.22,57.14,57.16,45500.0,52.4876,52.506,52.4325,52.4509,45500.0
2017-11-27 14:25:00,57.16,57.19,57.15,57.17,49072.0,52.4509,52.4784,52.4417,52.4601,49072.0
2017-11-27 14:30:00,57.17,57.21,57.13,57.15,40708.0,52.4601,52.4968,52.4234,52.4417,40708.0
2017-11-27 14:35:00,57.13,57.16,57.12,57.14,34693.0,52.4234,52.4509,52.4142,52.4325,34693.0
2017-11-27 14:40:00,57.14,57.19,57.1,57.18,61317.0,52.4325,52.4784,52.3958,52.4693,61317.0
2017-11-27 14:45:00,57.18,57.24,57.17,57.23,37675.0,52.4693,52.5243,52.4601,52.5151,37675.0
2017-11-27 14:50:00,57.22,57.23,57.18,57.19,28243.0,52.506,52.5151,52.4693,52.4784,28243.0
2017-11-27 14:55:00,57.19,57.19,57.12,57.16,58679.0,52.4784,52.4784,52.4142,52.4509,58679.0
2017-11-27 15:00:00,57.16,57.17,57.12,57.15,38774.0,52.4509,52.4601,52.4142,52.4417,38774.0
2017-11-27 15:05:00,57.16,57.16,57.09,57.1,63952.0,52.4509,52.4509,52.3867,52.3958,63952.0
2017-11-27 15:10:00,57.1,57.11,57.02,57.03,104048.0,52.3958,52.405,52.3224,52.3316,104048.0
2017-11-27 15:15:00,57.02,57.04,56.99,56.99,87372.0,52.3224,52.3408,52.2949,52.2949,87372.0
2017-11-27 15:20:00,56.99,57.07,56.99,57.03,70914.0,52.2949,52.3683,52.2949,52.3316,70914.0
2017-11-27 15:25:00,57.02,57.06,57.0,57.03,73918.0,52.3224,52.3591,52.3041,52.3316,73918.0
2017-11-27 15:30:00,57.02,57.03,56.99,57.0,76115.0,52.3224,52.3316,52.2949,52.3041,76115.0
2017-11-27 15:35:00,56.99,57.01,56.96,57.01,68722.0,52.2949,52.3133,52.2674,52.3133,68722.0
2017-11-27 15:40:00,57.0,57.05,56.99,57.05,111259.0,52.3041,52.35,52.2949,52.35,111259.0
2017-11-27 15:45:00,57.05,57.05,56.94,57.0,268755.0,52.35,52.35,52.249,52.3041,268755.0
2017-11-27 15:50:00,56.99,57.0,56.92,56.93,108930.0,52.2949,52.3041,52.2307,52.2398,108930.0
2017-11-27 15:55:00,56.94,57.0,56.92,56.95,336519.0,52.249,52.3041,52.2307,52.2582,336519.0
2017-11-28 09:30:00,57.06,57.16,56.76,57.05,273656.0,52.3591,52.4509,52.0839,52.35,273656.0
2017-11-28 09:35:00,57.05,57.06,56.8,56.85,152625.0,52.35,52.3591,52.1206,52.1664,152625.0
2017-11-28 09:40:00,56.85,57.07,56.77,57.05,135423.0,52.1664,52.3683,52.093,52.35,135423.0
2017-11-28 09:45:00,57.05,57.09,56.92,56.98,81513.0,52.35,52.3867,52.2307,52.2857,81513.0
2017-11-28 09:50:00,56.98,57.06,56.85,57.05,88143.0,52.2857,52.3591,52.1664,52.35,88143.0
2017-11-28 09:55:00,57.04,57.09,56.94,56.96,78589.0,52.3408,52.3867,52.249,52.2674,78589.0
2017-11-28 10:00:00,56.96,57.03,56.89,57.02,82622.0,52.2674,52.3316,52.2031,52.3224,82622.0
2017-11-28 10:05:00,57.03,57.14,57.0,57.13,135525.0,52.3316,52.4325,52.3041,52.4234,135525.0
2017-11-28 10:10:00,57.14,57.29,57.11,57.28,107415.0,52.4325,52.5702,52.405,52.561,107415.0
2017-11-28 10:15:00,57.28,57.34,57.21,57.21,85058.0,52.561,52.6161,52.4968,52.4968,85058.0
2017-11-28 10:20:00,57.21,57.26,57.13,57.16,81707.0,52.4968,52.5427,52.4234,52.4509,81707.0
2017-11-28 10:25:00,57.16,57.18,57.13,57.16,69557.0,52.4509,52.4693,52.4234,52.4509,69557.0
2017-11-28 10:30:00,57.15,57.28,57.13,57.27,42133.0,52.4417,52.561,52.4234,52.5518,42133.0
2017-11-28 10:35:00,57.27,57.27,57.11,57.14,78507.0,52.5518,52.5518,52.405,52.4325,78507.0
2017-11-28 10:40:00,57.16,57.17,57.07,57.14,42551.0,52.4509,52.4601,52.3683,52.4325,42551.0
2017-11-28 10:45:00,57.13,57.17,57.11,57.16,55868.0,52.4234,52.4601,52.405,52.4509,55868.0
2017-11-28 10:50:00,57.17,57.18,57.07,57.08,58711.0,52.4601,52.4693,52.3683,52.3775,58711.0
2017-11-28 10:55:00,57.07,57.09,56.95,57.03,81851.0,52.3683,52.3867,52.2582,52.3316,81851.0
2017-11-28 11:00:00,57.04,57.05,56.9,56.98,92645.0,52.3408,52.35,52.2123,52.2857,92645.0
2017-11-28 11:05:00,56.98,56.98,56.93,56.97,62721.0,52.2857,52.2857,52.2398,52.2766,62721.0
2017-11-28 11:10:00,56.97,57.15,56.94,57.15,79135.0,52.2766,52.4417,52.249,52.4417,79135.0
2017-11-28 11:15:00,57.16,57.16,57.07,57.08,55538.0,52.4509,52.4509,52.3683,52.3775,55538.0
2017-11-28 11:20:00,57.08,57.19,57.07,57.14,72017.0,52.3775,52.4784,52.3683,52.4325,72017.0
2017-11-28 11:25:00,57.14,57.14,57.08,57.12,51411.0,52.4325,52.4325,52.3775,52.4142,51411.0
2017-11-28 11:30:00,57.12,57.15,57.1,57.12,33589.0,52.4142,52.4417,52.3958,52.4142,33589.0
2017-11-28 11:35:00,57.13,57.26,57.13,57.21,56626.0,52.4234,52.5427,52.4234,52.4968,56626.0
2017-11-28 11:40:00,57.22,57.24,57.19,57.2,32168.0,52.506,52.5243,52.4784,52.4876,32168.0
2017-11-28 11:45:00,57.2,57.24,57.19,57.23,36495.0,52.4876,52.5243,52.4784,52.5151,36495.0
2017-11-28 11:50:00,57.23,57.23,57.19,57.2,40019.0,52.5151,52.5151,52.4784,52.4876,40019.0
2017-11-28 11:55:00,57.21,57.26,57.19,57.26,47174.0,52.4968,52.5427,52.4784,52.5427,47174.0
2017-11-28 12:00:00,57.25,57.3,57.24,57.29,45845.0,52.5335,52.5794,52.5243,52.5702,45845.0
2017-11-28 12:05:00,57.3,57.34,57.25,57.34,78923.0,52.5794,52.6161,52.5335,52.6161,78923.0
2017-11-28 12:10:00,57.34,57.41,57.33,57.4,75785.0,52.6161,52.6803,52.6069,52.6711,75785.0
2017-11-28 12:15:00,57.4,57.41,57.33,57.4,45319.0,52.6711,52.6803,52.6069,52.6711,45319.0
2017-11-28 12:20:00,57.4,57.42,57.36,57.4,51345.0,52.6711,52.6895,52.6344,52.6711,51345.0
2017-11-28 12:25:00,57.39,57.44,57.34,57.35,45904.0,52.662,52.7078,52.6161,52.6252,45904.0
2017-11-28 12:30:00,57.35,57.36,57.26,57.27,36559.0,52.6252,52.6344,52.5427,52.5518,36559.0
2017-11-28 12:35:00,57.27,57.33,57.25,57.31,24461.0,52.5518,52.6069,52.5335,52.5885,24461.0
2017-11-28 12:40:00,57.32,57.36,57.27,57.33,33114.0,52.5977,52.6344,52.5518,52.6069,33114.0
2017-11-28 12:45:00,57.34,57.38,57.33,57.34,29748.0,52.6161,52.6528,52.6069,52.6161,29748.0
2017-11-28 12:50:00,57.34,57.38,57.33,57.37,27160.0,52.6161,52.6528,52.6069,52.6436,27160.0
2017-11-28 12:55:00,57.37,57.42,57.36,57.41,36558.0,52.6436,52.6895,52.6344,52.6803,36558.0
2017-11-28 13:00:00,57.42,57.43,57.36,57.41,49477.0,52.6895,52.6987,52.6344,52.6803,49477.0
2017-11-28 13:05:00,57.41,57.46,57.41,57.41,64145.0,52.6803,52.7262,52.6803,52.6803,64145.0
2017-11-28 13:10:00,57.42,57.44,57.37,57.42,26057.0,52.6895,52.7078,52.6436,52.6895,26057.0
2017-11-28 13:15:00,57.42,57.5,57.41,57.44,42943.0,52.6895,52.7629,52.6803,52.7078,42943.0
2017-11-28 13:20:00,57.44,57.44,57.34,57.34,38253.0,52.7078,52.7078,52.6161,52.6161,38253.0
2017-11-28 13:25:00,57.34,57.34,57.22,57.27,41420.0,52.6161,52.6161,52.506,52.5518,41420.0
2017-11-28 13:30:00,57.27,57.31,57.24,57.25,25064.0,52.5518,52.5885,52.5243,52.5335,25064.0
2017-11-28 13:35:00,57.25,57.27,57.23,57.24,17775.0,52.5335,52.5518,52.5151,52.5243,17775.0
2017-11-28 13:40:00,57.24,57.26,57.21,57.24,44540.0,52.5243,52.5427,52.4968,52.5243,44540.0
2017-11-28 13:45:00,57.23,57.33,57.23,57.32,155607.0,52.5151,52.6069,52.5151,52.5977,155607.0
2017-11-28 13:50:00,57.31,57.38,57.23,57.29,165879.0,52.5885,52.6528,52.5151,52.5702,165879.0
2017-11-28 13:55:00,57.29,57.31,57.1,57.16,132836.0,52.5702,52.5885,52.3958,52.4509,132836.0
2017-11-28 14:00:00,57.16,57.18,56.98,57.14,116668.0,52.4509,52.4693,52.2857,52.4325,116668.0
2017-11-28 14:05:00,57.12,57.19,57.08,57.15,53890.0,52.4142,52.4784,52.3775,52.4417,53890.0
2017-11-28 14:10:00,57.15,57.24,57.14,57.2,77912.0,52.4417,52.5243,52.4325,52.4876,77912.0
2017-11-28 14:15:00,57.21,57.32,57.17,57.3,64198.0,52.4968,52.5977,52.4601,52.5794,64198.0
2017-11-28 14:20:00,57.29,57.43,57.26,57.42,52275.0,52.5702,52.6987,52.5427,52.6895,52275.0
2017-11-28 14:25:00,57.43,57.47,57.39,57.42,63533.0,52.6987,52.7354,52.662,52.6895,63533.0
2017-11-28 14:30:00,57.42,57.48,57.36,57.47,67455.0,52.6895,52.7445,52.6344,52.7354,67455.0
2017-11-28 14:35:00,57.46,57.54,57.46,57.49,67140.0,52.7262,52.7996,52.7262,52.7537,67140.0
2017-11-28 14:40:00,57.49,57.6,57.48,57.58,89715.0,52.7537,52.8546,52.7445,52.8363,89715.0
2017-11-28 14:45:00,57.58,57.63,57.54,57.54,56637.0,52.8363,52.8822,52.7996,52.7996,56637.0
2017-11-28 14:50:00,57.53,57.6,57.5,57.5,64875.0,52.7904,52.8546,52.7629,52.7629,64875.0
2017-11-28 14:55:00,57.5,57.5,57.38,57.47,120675.0,52.7629,52.7629,52.6528,52.7354,120675.0
2017-11-28 15:00:00,57.47,57.47,57.38,57.42,113863.0,52.7354,52.7354,52.6528,52.6895,113863.0
2017-11-28 15:05:00,57.42,57.5,57.41,57.48,58419.0,52.6895,52.7629,52.6803,52.7445,58419.0
2017-11-28 15:10:00,57.48,57.55,57.47,57.54,60108.0,52.7445,52.8088,52.7354,52.7996,60108.0
2017-11-28 15:15:00,57.54,57.59,57.51,57.59,62194.0,52.7996,52.8455,52.7721,52.8455,62194.0
2017-11-28 15:20:00,57.59,57.61,57.53,57.54,78222.0,52.8455,52.8638,52.7904,52.7996,78222.0
2017-11-28 15:25:00,57.53,57.53,57.35,57.42,82139.0,52.7904,52.7904,52.6252,52.6895,82139.0
2017-11-28 15:30:00,57.42,57.44,57.28,57.29,66636.0,52.6895,52.7078,52.561,52.5702,66636.0
2017-11-28 15:35:00,57.28,57.32,57.27,57.31,74505.0,52.561,52.5977,52.5518,52.5885,74505.0
2017-11-28 15:40:00,57.3,57.32,57.23,57.26,114889.0,52.5794,52.5977,52.5151,52.5427,114889.0
2017-11-28 15:45:00,57.26,57.26,57.19,57.25,108260.0,52.5427,52.5427,52.4784,52.5335,108260.0
2017-11-28 15:50:00,57.24,57.25,57.17,57.23,214411.0,52.5243,52.5335,52.4601,52.5151,214411.0
2017-11-28 15:55:00,57.22,57.34,57.22,57.34,363619.0,52.506,52.6161,52.506,52.6161,363619.0
2017-11-29 09:30:00,56.86,57.06,56.46,56.49,405135.0,52.1756,52.3591,51.8086,51.8361,405135.0
2017-11-29 09:35:00,56.5,56.52,55.53,55.9,532854.0,51.8453,51.8636,50.9552,51.2947,532854.0
2017-11-29 09:40:00,55.91,55.91,55.6,55.8,383910.0,51.3039,51.3039,51.0194,51.2029,383910.0
2017-11-29 09:45:00,55.8,55.89,55.19,55.21,569638.0,51.2029,51.2855,50.6432,50.6615,569638.0
2017-11-29 09:50:00,55.22,55.29,54.77,54.93,489658.0,50.6707,50.735,50.2578,50.4046,489658.0
2017-11-29 09:55:00,54.93,55.08,54.8,54.85,356832.0,50.4046,50.5423,50.2853,50.3312,356832.0
2017-11-29 10:00:00,54.86,54.88,54.14,54.73,636633.0,50.3404,50.3587,49.6797,50.2211,636633.0
2017-11-29 10:05:00,54.73,54.82,54.54,54.6,350876.0,50.2211,50.3037,50.0467,50.1018,350876.0
2017-11-29 10:10:00,54.6,54.76,54.32,54.33,373991.0,50.1018,50.2486,49.8449,49.854,373991.0
2017-11-29 10:15:00,54.31,54.33,52.69,53.33,1203811.0,49.8357,49.854,48.3492,48.9364,1203811.0
2017-11-29 10:20:00,53.33,53.65,53.12,53.29,658567.0,48.9364,49.2301,48.7437,48.8997,658567.0
2017-11-29 10:25:00,53.3,53.55,52.81,53.53,630161.0,48.9089,49.1383,48.4593,49.12,630161.0
2017-11-29 10:30:00,53.53,53.61,52.75,53.15,509066.0,49.12,49.1934,48.4042,48.7713,509066.0
2017-11-29 10:35:00,53.16,53.97,53.09,53.91,615669.0,48.7804,49.5237,48.7162,49.4686,615669.0
2017-11-29 10:40:00,53.92,53.94,53.67,53.8,340488.0,49.4778,49.4962,49.2484,49.3677,340488.0
2017-11-29 10:45:00,53.8,53.81,53.29,53.6,366634.0,49.3677,49.3769,48.8997,49.1842,366634.0
2017-11-29 10:50:00,53.6,53.6,53.12,53.29,227521.0,49.1842,49.1842,48.7437,48.8997,227521.0
2017-11-29 10:55:00,53.31,53.43,53.07,53.13,229044.0,48.9181,49.0282,48.6979,48.7529,229044.0
2017-11-29 11:00:00,53.14,53.26,52.98,53.13,283388.0,48.7621,48.8722,48.6153,48.7529,283388.0
2017-11-29 11:05:00,53.12,53.26,53.06,53.14,290194.0,48.7437,48.8722,48.6887,48.7621,290194.0
2017-11-29 11:10:00,53.13,53.44,53.04,53.39,260615.0,48.7529,49.0374,48.6703,48.9915,260615.0
2017-11-29 11:15:00,53.37,53.56,53.18,53.32,264512.0,48.9731,49.1475,48.7988,48.9273,264512.0
2017-11-29 11:20:00,53.32,53.38,53.16,53.19,345321.0,48.9273,48.9823,48.7804,48.808,345321.0
2017-11-29 11:25:00,53.19,53.31,52.99,53.15,355272.0,48.808,48.9181,48.6244,48.7713,355272.0
2017-11-29 11:30:00,53.15,53.22,53.09,53.17,219935.0,48.7713,48.8355,48.7162,48.7896,219935.0
2017-11-29 11:35:00,53.17,53.3,53.1,53.12,243210.0,48.7896,48.9089,48.7254,48.7437,243210.0
2017-11-29 11:40:00,53.12,53.13,52.59,52.65,396575.0,48.7437,48.7529,48.2574,48.3125,396575.0
2017-11-29 11:45:00,52.66,52.75,52.21,52.48,439116.0,48.3216,48.4042,47.9087,48.1565,439116.0
2017-11-29 11:50:00,52.48,52.5,52.14,52.39,409918.0,48.1565,48.1748,47.8445,48.0739,409918.0
2017-11-29 11:55:00,52.39,52.41,52.15,52.17,256606.0,48.0739,48.0922,47.8536,47.872,256606.0
2017-11-29 12:00:00,52.18,52.23,51.59,51.83,727949.0,47.8812,47.9271,47.3398,47.56,727949.0
2017-11-29 12:05:00,51.83,52.02,51.78,51.8,293322.0,47.56,47.7344,47.5141,47.5325,293322.0
2017-11-29 12:10:00,51.81,52.24,51.8,52.22,410285.0,47.5417,47.9362,47.5325,47.9179,410285.0
2017-11-29 12:15:00,52.22,52.9,52.19,52.88,532172.0,47.9179,48.5419,47.8903,48.5235,532172.0
2017-11-29 12:20:00,52.89,53.45,52.89,53.43,454722.0,48.5327,49.0465,48.5327,49.0282,454722.0
2017-11-29 12:25:00,53.43,53.45,53.17,53.27,253952.0,49.0282,49.0465,48.7896,48.8814,253952.0
2017-11-29 12:30:00,53.27,53.45,53.21,53.41,191883.0,48.8814,49.0465,48.8263,49.0098,191883.0
2017-11-29 12:35:00,53.41,53.6,53.41,53.51,216280.0,49.0098,49.1842,49.0098,49.1016,216280.0
2017-11-29 12:40:00,53.51,53.68,53.42,53.57,136634.0,49.1016,49.2576,49.019,49.1567,136634.0
2017-11-29 12:45:00,53.58,53.65,53.4,53.54,115106.0,49.1658,49.2301,49.0007,49.1291,115106.0
2017-11-29 12:50:00,53.53,53.57,53.09,53.14,220768.0,49.12,49.1567,48.7162,48.7621,220768.0
2017-11-29 12:55:00,53.13,53.26,53.09,53.2,152489.0,48.7529,48.8722,48.7162,48.8171,152489.0
2017-11-29 13:00:00,53.19,53.2,53.05,53.11,127090.0,48.808,48.8171,48.6795,48.7346,127090.0
2017-11-29 13:05:00,53.1,53.11,52.69,52.94,146372.0,48.7254,48.7346,48.3492,48.5786,146372.0
2017-11-29 13:10:00,52.95,53.18,52.95,53.15,115501.0,48.5877,48.7988,48.5877,48.7713,115501.0
2017-11-29 13:15:00,53.15,53.35,53.12,53.33,67660.0,48.7713,48.9548,48.7437,48.9364,67660.0
2017-11-29 13:20:00,53.33,53.35,53.19,53.32,89146.0,48.9364,48.9548,48.808,48.9273,89146.0
2017-11-29 13:25:00,53.32,53.5,53.28,53.46,69792.0,48.9273,49.0924,48.8906,49.0557,69792.0
2017-11-29 13:30:00,53.48,53.7,53.46,53.67,99868.0,49.0741,49.2759,49.0557,49.2484,99868.0
2017-11-29 13:35:00,53.7,53.81,53.62,53.76,87000.0,49.2759,49.3769,49.2025,49.331,87000.0
2017-11-29 13:40:00,53.77,53.87,53.7,53.86,108193.0,49.3402,49.4319,49.2759,49.4228,108193.0
2017-11-29 13:45:00,53.85,53.91,53.78,53.9,115989.0,49.4136,49.4686,49.3494,49.4595,115989.0
2017-11-29 13:50:00,53.89,53.91,53.55,53.56,141515.0,49.4503,49.4686,49.1383,49.1475,141515.0
2017-11-29 13:55:00,53.57,53.61,53.35,53.44,110499.0,49.1567,49.1934,48.9548,49.0374,110499.0
2017-11-29 14:00:00,53.43,53.5,53.2,53.27,131482.0,49.0282,49.0924,48.8171,48.8814,131482.0
2017-11-29 14:05:00,53.27,53.27,53.05,53.07,125655.0,48.8814,48.8814,48.6795,48.6979,125655.0
2017-11-29 14:10:00,53.07,53.13,52.89,52.93,194572.0,48.6979,48.7529,48.5327,48.5694,194572.0
2017-11-29 14:15:00,52.96,53.0,52.7,52.74,188431.0,48.5969,48.6336,48.3583,48.395,188431.0
2017-11-29 14:20:00,52.75,52.92,52.71,52.82,100518.0,48.4042,48.5602,48.3675,48.4684,100518.0
2017-11-29 14:25:00,52.81,52.85,52.5,52.64,194697.0,48.4593,48.496,48.1748,48.3033,194697.0
2017-11-29 14:30:00,52.65,52.71,52.54,52.65,159169.0,48.3125,48.3675,48.2115,48.3125,159169.0
2017-11-29 14:35:00,52.64,52.74,52.62,52.64,116220.0,48.3033,48.395,48.2849,48.3033,116220.0
2017-11-29 14:40:00,52.64,52.87,52.63,52.84,129744.0,48.3033,48.5143,48.2941,48.4868,129744.0
2017-11-29 14:45:00,52.85,52.87,52.6,52.75,125960.0,48.496,48.5143,48.2666,48.4042,125960.0
2017-11-29 14:50:00,52.75,52.84,52.7,52.81,100366.0,48.4042,48.4868,48.3583,48.4593,100366.0
2017-11-29 14:55:00,52.81,52.98,52.75,52.84,159188.0,48.4593,48.6153,48.4042,48.4868,159188.0
2017-11-29 15:00:00,52.84,52.88,52.8,52.83,116063.0,48.4868,48.5235,48.4501,48.4776,116063.0
2017-11-29 15:05:00,52.83,52.87,52.79,52.81,129006.0,48.4776,48.5143,48.4409,48.4593,129006.0
2017-11-29 15:10:00,52.82,52.87,52.71,52.72,219722.0,48.4684,48.5143,48.3675,48.3767,219722.0
2017-11-29 15:15:00,52.72,52.73,52.62,52.63,194624.0,48.3767,48.3859,48.2849,48.2941,194624.0
2017-11-29 15:20:00,52.63,52.82,52.6,52.76,167958.0,48.2941,48.4684,48.2666,48.4134,167958.0
2017-11-29 15:25:00,52.76,52.89,52.74,52.89,128968.0,48.4134,48.5327,48.395,48.5327,128968.0
2017-11-29 15:30:00,52.88,53.08,52.86,53.07,212703.0,48.5235,48.707,48.5052,48.6979,212703.0
2017-11-29 15:35:00,53.07,53.07,52.97,52.98,203671.0,48.6979,48.6979,48.6061,48.6153,203671.0
2017-11-29 15:40:00,52.97,53.0,52.88,52.93,277402.0,48.6061,48.6336,48.5235,48.5694,277402.0
2017-11-29 15:45:00,52.93,52.98,52.87,52.89,242963.0,48.5694,48.6153,48.5143,48.5327,242963.0
2017-11-29 15:50:00,52.89,52.93,52.88,52.9,291268.0,48.5327,48.5694,48.5235,48.5419,291268.0
2017-11-29 15:55:00,52.89,52.95,52.85,52.91,564999.0,48.5327,48.5877,48.496,48.551,564999.0
2017-11-30 09:30:00,53.71,53.76,52.86,53.37,805089.0,49.2851,49.331,48.5052,48.9731,805089.0
2017-11-30 09:35:00,53.39,53.48,52.35,52.73,631478.0,48.9915,49.0741,48.0372,48.3859,631478.0
2017-11-30 09:40:00,52.71,53.0,52.33,52.93,346244.0,48.3675,48.6336,48.0188,48.5694,346244.0
2017-11-30 09:45:00,52.93,53.34,52.03,53.26,370757.0,48.5694,48.9456,47.7435,48.8722,370757.0
2017-11-30 09:50:00,53.27,53.3,52.9,52.99,265423.0,48.8814,48.9089,48.5419,48.6244,265423.0
2017-11-30 09:55:00,53.0,53.28,52.95,53.14,268433.0,48.6336,48.8906,48.5877,48.7621,268433.0
2017-11-30 10:00:00,53.14,53.3,52.97,53.26,251807.0,48.7621,48.9089,48.6061,48.8722,251807.0
2017-11-30 10:05:00,53.26,53.35,53.09,53.13,220940.0,48.8722,48.9548,48.7162,48.7529,220940.0
2017-11-30 10:10:00,53.11,53.34,53.1,53.26,137677.0,48.7346,48.9456,48.7254,48.8722,137677.0
2017-11-30 10:15:00,53.26,53.26,53.05,53.25,141232.0,48.8722,48.8722,48.6795,48.863,141232.0
2017-11-30 10:20:00,53.25,53.5,53.19,53.41,187312.0,48.863,49.0924,48.808,49.0098,187312.0
2017-11-30 10:25:00,53.41,53.43,53.1,53.21,163552.0,49.0098,49.0282,48.7254,48.8263,163552.0
2017-11-30 10:30:00,53.23,53.45,53.22,53.35,153186.0,48.8447,49.0465,48.8355,48.9548,153186.0
2017-11-30 10:35:00,53.35,53.36,53.22,53.25,138456.0,48.9548,48.964,48.8355,48.863,138456.0
2017-11-30 10:40:00,53.23,53.28,53.09,53.18,124366.0,48.8447,48.8906,48.7162,48.7988,124366.0
2017-11-30 10:45:00,53.17,53.26,53.12,53.17,95835.0,48.7896,48.8722,48.7437,48.7896,95835.0
2017-11-30 10:50:00,53.18,53.34,53.17,53.3,127976.0,48.7988,48.9456,48.7896,48.9089,127976.0
2017-11-30 10:55:00,53.3,53.31,53.12,53.24,147243.0,48.9089,48.9181,48.7437,48.8538,147243.0
2017-11-30 11:00:00,53.22,53.45,53.1,53.36,105978.0,48.8355,49.0465,48.7254,48.964,105978.0
2017-11-30 11:05:00,53.38,53.52,53.37,53.43,120208.0,48.9823,49.1108,48.9731,49.0282,120208.0
2017-11-30 11:10:00,53.42,53.42,53.27,53.4,86970.0,49.019,49.019,48.8814,49.0007,86970.0
2017-11-30 11:15:00,53.41,53.44,53.27,53.33,102640.0,49.0098,49.0374,48.8814,48.9364,102640.0
2017-11-30 11:20:00,53.33,53.34,53.26,53.26,95426.0,48.9364,48.9456,48.8722,48.8722,95426.0
2017-11-30 11:25:00,53.26,53.26,53.05,53.06,98218.0,48.8722,48.8722,48.6795,48.6887,98218.0
2017-11-30 11:30:00,53.06,53.25,53.04,53.24,238143.0,48.6887,48.863,48.6703,48.8538,238143.0
2017-11-30 11:35:00,53.24,53.27,53.16,53.16,116453.0,48.8538,48.8814,48.7804,48.7804,116453.0
2017-11-30 11:40:00,53.16,53.17,52.97,53.07,110071.0,48.7804,48.7896,48.6061,48.6979,110071.0
2017-11-30 11:45:00,53.08,53.29,53.08,53.27,88001.0,48.707,48.8997,48.707,48.8814,88001.0
2017-11-30 11:50:00,53.27,53.27,53.13,53.15,62946.0,48.8814,48.8814,48.7529,48.7713,62946.0
2017-11-30 11:55:00,53.14,53.21,53.1,53.21,75040.0,48.7621,48.8263,48.7254,48.8263,75040.0
2017-11-30 12:00:00,53.21,53.26,53.14,53.14,117674.0,48.8263,48.8722,48.7621,48.7621,117674.0
2017-11-30 12:05:00,53.14,53.2,53.13,53.19,59742.0,48.7621,48.8171,48.7529,48.808,59742.0
2017-11-30 12:10:00,53.19,53.26,53.17,53.18,67342.0,48.808,48.8722,48.7896,48.7988,67342.0
2017-11-30 12:15:00,53.18,53.23,53.1,53.16,64879.0,48.7988,48.8447,48.7254,48.7804,64879.0
2017-11-30 12:20:00,53.16,53.24,53.15,53.23,72918.0,48.7804,48.8538,48.7713,48.8447,72918.0
2017-11-30 12:25:00,53.25,53.33,53.23,53.29,71381.0,48.863,48.9364,48.8447,48.8997,71381.0
2017-11-30 12:30:00,53.29,53.3,53.07,53.08,70355.0,48.8997,48.9089,48.6979,48.707,70355.0
2017-11-30 12:35:00,53.08,53.11,53.01,53.06,90382.0,48.707,48.7346,48.6428,48.6887,90382.0
2017-11-30 12:40:00,53.06,53.12,53.05,53.08,58193.0,48.6887,48.7437,48.6795,48.707,58193.0
2017-11-30 12:45:00,53.08,53.24,53.03,53.04,85569.0,48.707,48.8538,48.6611,48.6703,85569.0
2017-11-30 12:50:00,53.04,53.05,52.92,52.92,115937.0,48.6703,48.6795,48.5602,48.5602,115937.0
2017-11-30 12:55:00,52.91,52.96,52.8,52.9,136082.0,48.551,48.5969,48.4501,48.5419,136082.0
2017-11-30 13:00:00,52.9,53.02,52.87,52.88,181676.0,48.5419,48.652,48.5143,48.5235,181676.0
2017-11-30 13:05:00,52.89,53.05,52.88,53.05,97468.0,48.5327,48.6795,48.5235,48.6795,97468.0
2017-11-30 13:10:00,53.05,53.15,53.04,53.11,93089.0,48.6795,48.7713,48.6703,48.7346,93089.0
2017-11-30 13:15:00,53.1,53.11,52.97,53.04,78253.0,48.7254,48.7346,48.6061,48.6703,78253.0
2017-11-30 13:20:00,53.03,53.07,52.99,52.99,91915.0,48.6611,48.6979,48.6244,48.6244,91915.0
2017-11-30 13:25:00,53.0,53.07,52.99,53.05,73012.0,48.6336,48.6979,48.6244,48.6795,73012.0
2017-11-30 13:30:00,53.04,53.05,52.88,52.96,117302.0,48.6703,48.6795,48.5235,48.5969,117302.0
2017-11-30 13:35:00,52.97,53.01,52.86,52.87,106102.0,48.6061,48.6428,48.5052,48.5143,106102.0
2017-11-30 13:40:00,52.88,52.89,52.78,52.88,101467.0,48.5235,48.5327,48.4317,48.5235,101467.0
2017-11-30 13:45:00,52.89,53.02,52.85,52.96,91104.0,48.5327,48.652,48.496,48.5969,91104.0
2017-11-30 13:50:00,52.96,52.97,52.86,52.9,77999.0,48.5969,48.6061,48.5052,48.5419,77999.0
2017-11-30 13:55:00,52.89,53.04,52.84,53.01,97342.0,48.5327,48.6703,48.4868,48.6428,97342.0
2017-11-30 14:00:00,53.01,53.02,52.92,52.93,78410.0,48.6428,48.652,48.5602,48.5694,78410.0
2017-11-30 14:05:00,52.93,52.93,52.81,52.86,88521.0,48.5694,48.5694,48.4593,48.5052,88521.0
2017-11-30 14:10:00,52.86,52.94,52.82,52.88,78684.0,48.5052,48.5786,48.4684,48.5235,78684.0
2017-11-30 14:15:00,52.9,52.9,52.82,52.89,84011.0,48.5419,48.5419,48.4684,48.5327,84011.0
2017-11-30 14:20:00,52.89,52.91,52.85,52.89,80695.0,48.5327,48.551,48.496,48.5327,80695.0
2017-11-30 14:25:00,52.89,53.02,52.89,53.02,79516.0,48.5327,48.652,48.5327,48.652,79516.0
2017-11-30 14:30:00,53.02,53.02,52.91,52.94,67526.0,48.652,48.652,48.551,48.5786,67526.0
2017-11-30 14:35:00,52.93,52.94,52.78,52.84,68446.0,48.5694,48.5786,48.4317,48.4868,68446.0
2017-11-30 14:40:00,52.83,52.92,52.82,52.86,61562.0,48.4776,48.5602,48.4684,48.5052,61562.0
2017-11-30 14:45:00,52.86,52.87,52.81,52.83,55052.0,48.5052,48.5143,48.4593,48.4776,55052.0
2017-11-30 14:50:00,52.82,52.83,52.75,52.76,62873.0,48.4684,48.4776,48.4042,48.4134,62873.0
2017-11-30 14:55:00,52.76,52.77,52.67,52.7,89238.0,48.4134,48.4226,48.3308,48.3583,89238.0
2017-11-30 15:00:00,52.71,52.72,52.68,52.69,140034.0,48.3675,48.3767,48.34,48.3492,140034.0
2017-11-30 15:05:00,52.7,52.7,52.51,52.52,98982.0,48.3583,48.3583,48.184,48.1932,98982.0
2017-11-30 15:10:00,52.52,52.83,52.51,52.77,285405.0,48.1932,48.4776,48.184,48.4226,285405.0
2017-11-30 15:15:00,52.78,52.81,52.73,52.76,130253.0,48.4317,48.4593,48.3859,48.4134,130253.0
2017-11-30 15:20:00,52.75,52.77,52.71,52.72,109215.0,48.4042,48.4226,48.3675,48.3767,109215.0
2017-11-30 15:25:00,52.72,52.74,52.65,52.72,130315.0,48.3767,48.395,48.3125,48.3767,130315.0
2017-11-30 15:30:00,52.71,52.73,52.61,52.68,116323.0,48.3675,48.3859,48.2757,48.34,116323.0
2017-11-30 15:35:00,52.68,52.71,52.55,52.55,105530.0,48.34,48.3675,48.2207,48.2207,105530.0
2017-11-30 15:40:00,52.55,52.59,52.53,52.54,145035.0,48.2207,48.2574,48.2023,48.2115,145035.0
2017-11-30 15:45:00,52.55,52.68,52.52,52.68,207818.0,48.2207,48.34,48.1932,48.34,207818.0
2017-11-30 15:50:00,52.68,52.84,52.67,52.84,387828.0,48.34,48.4868,48.3308,48.4868,387828.0
2017-11-30 15:55:00,52.84,52.84,52.76,52.77,539252.0,48.4868,48.4868,48.4134,48.4226,539252.0
2017-12-01 09:30:00,52.0,52.72,52.0,52.56,577766.0,47.716,48.3767,47.716,48.2299,577766.0
2017-12-01 09:35:00,52.56,52.65,52.11,52.11,213117.0,48.2299,48.3125,47.8169,47.8169,213117.0
2017-12-01 09:40:00,52.1,52.32,51.71,51.95,312929.0,47.8078,48.0096,47.4499,47.6701,312929.0
2017-12-01 09:45:00,51.95,52.0,51.41,51.58,418156.0,47.6701,47.716,47.1746,47.3306,418156.0
2017-12-01 09:50:00,51.59,51.87,51.57,51.62,264192.0,47.3398,47.5967,47.3214,47.3673,264192.0
2017-12-01 09:55:00,51.62,51.63,51.33,51.63,292843.0,47.3673,47.3765,47.1012,47.3765,292843.0
2017-12-01 10:00:00,51.6,51.92,51.57,51.76,275169.0,47.349,47.6426,47.3214,47.4958,275169.0
2017-12-01 10:05:00,51.75,51.89,51.63,51.8,206659.0,47.4866,47.6151,47.3765,47.5325,206659.0
2017-12-01 10:10:00,51.81,51.94,51.66,51.94,198037.0,47.5417,47.6609,47.404,47.6609,198037.0
2017-12-01 10:15:00,51.94,52.13,51.85,52.02,347302.0,47.6609,47.8353,47.5784,47.7344,347302.0
2017-12-01 10:20:00,52.03,52.1,51.76,52.0,324082.0,47.7435,47.8078,47.4958,47.716,324082.0
2017-12-01 10:25:00,52.0,52.01,51.82,51.86,185827.0,47.716,47.7252,47.5508,47.5875,185827.0
2017-12-01 10:30:00,51.85,51.89,51.72,51.76,224316.0,47.5784,47.6151,47.4591,47.4958,224316.0
2017-12-01 10:35:00,51.75,51.81,51.57,51.72,170319.0,47.4866,47.5417,47.3214,47.4591,170319.0
2017-12-01 10:40:00,51.72,51.88,51.69,51.82,132894.0,47.4591,47.6059,47.4315,47.5508,132894.0
2017-12-01 10:45:00,51.82,52.03,51.77,52.01,195069.0,47.5508,47.7435,47.505,47.7252,195069.0
2017-12-01 10:50:00,52.02,52.21,51.93,52.16,209899.0,47.7344,47.9087,47.6518,47.8628,209899.0
2017-12-01 10:55:00,52.17,52.26,51.95,51.96,197075.0,47.872,47.9546,47.6701,47.6793,197075.0
2017-12-01 11:00:00,51.97,52.21,51.97,52.14,139615.0,47.6885,47.9087,47.6885,47.8445,139615.0
2017-12-01 11:05:00,52.14,52.15,51.78,51.89,163993.0,47.8445,47.8536,47.5141,47.6151,163993.0
2017-12-01 11:10:00,51.92,51.93,51.26,51.55,351032.0,47.6426,47.6518,47.037,47.3031,351032.0
2017-12-01 11:15:00,51.54,51.65,51.36,51.5,149529.0,47.2939,47.3948,47.1287,47.2572,149529.0
2017-12-01 11:20:00,51.49,51.51,51.08,51.17,198560.0,47.248,47.2664,46.8718,46.9544,198560.0
2017-12-01 11:25:00,51.13,51.23,50.95,51.07,369704.0,46.9177,47.0094,46.7525,46.8626,369704.0
2017-12-01 11:30:00,51.02,51.05,50.37,50.83,468140.0,46.8167,46.8443,46.2203,46.6424,468140.0
2017-12-01 11:35:00,50.8,51.35,50.77,51.31,203414.0,46.6149,47.1196,46.5873,47.0828,203414.0
2017-12-01 11:40:00,51.32,51.53,51.28,51.36,184178.0,47.092,47.2847,47.0553,47.1287,184178.0
2017-12-01 11:45:00,51.38,51.43,51.13,51.14,179882.0,47.1471,47.193,46.9177,46.9269,179882.0
2017-12-01 11:50:00,51.13,51.39,50.97,51.39,341022.0,46.9177,47.1563,46.7709,47.1563,341022.0
2017-12-01 11:55:00,51.36,51.39,51.15,51.29,108302.0,47.1287,47.1563,46.936,47.0645,108302.0
2017-12-01 12:00:00,51.3,51.57,51.18,51.53,211075.0,47.0737,47.3214,46.9636,47.2847,211075.0
2017-12-01 12:05:00,51.54,51.72,51.41,51.65,186560.0,47.2939,47.4591,47.1746,47.3948,186560.0
2017-12-01 12:10:00,51.65,51.77,51.55,51.63,122347.0,47.3948,47.505,47.3031,47.3765,122347.0
2017-12-01 12:15:00,51.64,51.76,51.35,51.43,105029.0,47.3857,47.4958,47.1196,47.193,105029.0
2017-12-01 12:20:00,51.45,51.5,51.37,51.39,73091.0,47.2113,47.2572,47.1379,47.1563,73091.0
2017-12-01 12:25:00,51.41,51.46,51.28,51.35,148934.0,47.1746,47.2205,47.0553,47.1196,148934.0
2017-12-01 12:30:00,51.33,51.36,51.04,51.09,147030.0,47.1012,47.1287,46.8351,46.881,147030.0
2017-12-01 12:35:00,51.07,51.22,50.92,51.02,111856.0,46.8626,47.0003,46.725,46.8167,111856.0
2017-12-01 12:40:00,51.01,51.34,50.98,51.34,103044.0,46.8076,47.1104,46.78,47.1104,103044.0
2017-12-01 12:45:00,51.32,51.53,51.27,51.48,112896.0,47.092,47.2847,47.0461,47.2388,112896.0
2017-12-01 12:50:00,51.47,51.64,51.42,51.46,147746.0,47.2297,47.3857,47.1838,47.2205,147746.0
2017-12-01 12:55:00,51.48,51.65,51.47,51.54,169038.0,47.2388,47.3948,47.2297,47.2939,169038.0
2017-12-01 13:00:00,51.55,51.71,51.52,51.69,100360.0,47.3031,47.4499,47.2755,47.4315,100360.0
2017-12-01 13:05:00,51.68,51.74,51.63,51.64,105828.0,47.4224,47.4774,47.3765,47.3857,105828.0
2017-12-01 13:10:00,51.65,51.76,51.64,51.73,139395.0,47.3948,47.4958,47.3857,47.4682,139395.0
2017-12-01 13:15:00,51.74,51.74,51.57,51.68,61695.0,47.4774,47.4774,47.3214,47.4224,61695.0
2017-12-01 13:20:00,51.68,51.68,51.54,51.65,89202.0,47.4224,47.4224,47.2939,47.3948,89202.0
2017-12-01 13:25:00,51.64,51.73,51.61,51.68,71492.0,47.3857,47.4682,47.3581,47.4224,71492.0
2017-12-01 13:30:00,51.68,51.84,51.68,51.82,105607.0,47.4224,47.5692,47.4224,47.5508,105607.0
2017-12-01 13:35:00,51.82,51.86,51.64,51.73,77863.0,47.5508,47.5875,47.3857,47.4682,77863.0
2017-12-01 13:40:00,51.73,51.76,51.63,51.64,42368.0,47.4682,47.4958,47.3765,47.3857,42368.0
2017-12-01 13:45:00,51.64,51.67,51.53,51.63,78415.0,47.3857,47.4132,47.2847,47.3765,78415.0
2017-12-01 13:50:00,51.63,51.7,51.61,51.62,60208.0,47.3765,47.4407,47.3581,47.3673,60208.0
2017-12-01 13:55:00,51.63,51.7,51.62,51.68,61456.0,47.3765,47.4407,47.3673,47.4224,61456.0
2017-12-01 14:00:00,51.68,51.79,51.58,51.77,89141.0,47.4224,47.5233,47.3306,47.505,89141.0
2017-12-01 14:05:00,51.77,51.78,51.66,51.77,69551.0,47.505,47.5141,47.404,47.505,69551.0
2017-12-01 14:10:00,51.76,51.8,51.69,51.77,120867.0,47.4958,47.5325,47.4315,47.505,120867.0
2017-12-01 14:15:00,51.77,51.8,51.73,51.74,87435.0,47.505,47.5325,47.4682,47.4774,87435.0
2017-12-01 14:20:00,51.75,51.84,51.73,51.81,110981.0,47.4866,47.5692,47.4682,47.5417,110981.0
2017-12-01 14:25:00,51.81,51.84,51.77,51.81,86752.0,47.5417,47.5692,47.505,47.5417,86752.0
2017-12-01 14:30:00,51.82,51.92,51.8,51.82,67359.0,47.5508,47.6426,47.5325,47.5508,67359.0
2017-12-01 14:35:00,51.83,51.88,51.79,51.81,52086.0,47.56,47.6059,47.5233,47.5417,52086.0
2017-12-01 14:40:00,51.81,51.81,51.67,51.68,108023.0,47.5417,47.5417,47.4132,47.4224,108023.0
2017-12-01 14:45:00,51.68,51.71,51.59,51.61,82219.0,47.4224,47.4499,47.3398,47.3581,82219.0
2017-12-01 14:50:00,51.6,51.75,51.59,51.74,51784.0,47.349,47.4866,47.3398,47.4774,51784.0
2017-12-01 14:55:00,51.74,51.78,51.68,51.77,86642.0,47.4774,47.5141,47.4224,47.505,86642.0
2017-12-01 15:00:00,51.76,51.76,51.59,51.72,175639.0,47.4958,47.4958,47.3398,47.4591,175639.0
2017-12-01 15:05:00,51.72,51.81,51.71,51.8,175264.0,47.4591,47.5417,47.4499,47.5325,175264.0
2017-12-01 15:10:00,51.8,51.84,51.75,51.76,80676.0,47.5325,47.5692,47.4866,47.4958,80676.0
2017-12-01 15:15:00,51.75,51.84,51.74,51.8,85235.0,47.4866,47.5692,47.4774,47.5325,85235.0
2017-12-01 15:20:00,51.8,51.86,51.8,51.81,74676.0,47.5325,47.5875,47.5325,47.5417,74676.0
2017-12-01 15:25:00,51.8,51.84,51.77,51.8,62845.0,47.5325,47.5692,47.505,47.5325,62845.0
2017-12-01 15:30:00,51.8,51.91,51.79,51.9,124397.0,47.5325,47.6334,47.5233,47.6242,124397.0
2017-12-01 15:35:00,51.91,51.99,51.9,51.94,180044.0,47.6334,47.7068,47.6242,47.6609,180044.0
2017-12-01 15:40:00,51.94,52.02,51.92,51.98,187734.0,47.6609,47.7344,47.6426,47.6977,187734.0
2017-12-01 15:45:00,51.99,51.99,51.86,51.91,240721.0,47.7068,47.7068,47.5875,47.6334,240721.0
2017-12-01 15:50:00,51.91,51.96,51.88,51.9,307066.0,47.6334,47.6793,47.6059,47.6242,307066.0
2017-12-01 15:55:00,51.9,51.97,51.87,51.9,363420.0,47.6242,47.6885,47.5967,47.6242,363420.0
2017-12-04 09:30:00,52.06,52.34,51.28,51.56,647796.0,47.7711,48.028,47.0553,47.3123,647796.0
2017-12-04 09:35:00,51.54,51.63,51.07,51.47,370525.0,47.2939,47.3765,46.8626,47.2297,370525.0
2017-12-04 09:40:00,51.47,51.56,51.19,51.51,247544.0,47.2297,47.3123,46.9727,47.2664,247544.0
2017-12-04 09:45:00,51.51,51.54,50.94,51.05,309214.0,47.2664,47.2939,46.7433,46.8443,309214.0
2017-12-04 09:50:00,51.07,51.24,50.85,51.14,269158.0,46.8626,47.0186,46.6607,46.9269,269158.0
2017-12-04 09:55:00,51.15,51.16,50.82,50.96,282244.0,46.936,46.9452,46.6332,46.7617,282244.0
2017-12-04 10:00:00,50.95,50.98,50.52,50.65,380228.0,46.7525,46.78,46.3579,46.4772,380228.0
2017-12-04 10:05:00,50.64,50.64,50.28,50.51,348067.0,46.468,46.468,46.1377,46.3488,348067.0
2017-12-04 10:10:00,50.48,50.58,50.13,50.56,326421.0,46.3212,46.413,46.0001,46.3946,326421.0
2017-12-04 10:15:00,50.55,50.69,50.31,50.45,333356.0,46.3855,46.5139,46.1652,46.2937,333356.0
2017-12-04 10:20:00,50.46,50.91,50.4,50.86,320344.0,46.3029,46.7158,46.2478,46.6699,320344.0
2017-12-04 10:25:00,50.86,50.88,50.56,50.66,274965.0,46.6699,46.6883,46.3946,46.4864,274965.0
2017-12-04 10:30:00,50.66,50.68,50.08,50.25,391099.0,46.4864,46.5048,45.9542,46.1102,391099.0
2017-12-04 10:35:00,50.25,50.51,50.2,50.49,254296.0,46.1102,46.3488,46.0643,46.3304,254296.0
2017-12-04 10:40:00,50.5,50.5,50.27,50.27,203680.0,46.3396,46.3396,46.1285,46.1285,203680.0
2017-12-04 10:45:00,50.27,50.34,49.76,49.87,552262.0,46.1285,46.1928,45.6605,45.7615,552262.0
2017-12-04 10:50:00,49.89,49.96,49.64,49.73,345100.0,45.7798,45.8441,45.5504,45.633,345100.0
2017-12-04 10:55:00,49.73,49.8,49.34,49.71,533489.0,45.633,45.6972,45.2751,45.6147,533489.0
2017-12-04 11:00:00,49.7,49.83,49.27,49.6,508064.0,45.6055,45.7248,45.2109,45.5137,508064.0
2017-12-04 11:05:00,49.58,49.7,49.41,49.64,306022.0,45.4954,45.6055,45.3394,45.5504,306022.0
2017-12-04 11:10:00,49.65,49.88,49.51,49.81,249655.0,45.5596,45.7707,45.4311,45.7064,249655.0
2017-12-04 11:15:00,49.82,50.14,49.82,50.08,333432.0,45.7156,46.0092,45.7156,45.9542,333432.0
2017-12-04 11:20:00,50.08,50.22,49.96,50.04,183836.0,45.9542,46.0826,45.8441,45.9175,183836.0
2017-12-04 11:25:00,50.03,50.22,49.99,50.07,183443.0,45.9083,46.0826,45.8716,45.945,183443.0
2017-12-04 11:30:00,50.08,50.12,49.9,50.03,131216.0,45.9542,45.9909,45.789,45.9083,131216.0
2017-12-04 11:35:00,50.03,50.24,49.99,50.22,140743.0,45.9083,46.101,45.8716,46.0826,140743.0
2017-12-04 11:40:00,50.23,50.31,50.17,50.25,176675.0,46.0918,46.1652,46.0368,46.1102,176675.0
2017-12-04 11:45:00,50.24,50.48,50.12,50.41,277359.0,46.101,46.3212,45.9909,46.257,277359.0
2017-12-04 11:50:00,50.39,50.67,50.28,50.6,213872.0,46.2386,46.4956,46.1377,46.4313,213872.0
2017-12-04 11:55:00,50.6,50.74,50.57,50.58,177164.0,46.4313,46.5598,46.4038,46.413,177164.0
2017-12-04 12:00:00,50.61,50.81,50.58,50.73,197765.0,46.4405,46.624,46.413,46.5506,197765.0
2017-12-04 12:05:00,50.72,50.74,50.63,50.69,191856.0,46.5415,46.5598,46.4589,46.5139,191856.0
2017-12-04 12:10:00,50.7,50.87,50.63,50.84,179155.0,46.5231,46.6791,46.4589,46.6516,179155.0
2017-12-04 12:15:00,50.84,50.86,50.74,50.78,151844.0,46.6516,46.6699,46.5598,46.5965,151844.0
2017-12-04 12:20:00,50.79,50.81,50.55,50.67,102888.0,46.6057,46.624,46.3855,46.4956,102888.0
2017-12-04 12:25:00,50.67,50.71,50.56,50.66,102951.0,46.4956,46.5323,46.3946,46.4864,102951.0
2017-12-04 12:30:00,50.67,50.67,50.54,50.6,113914.0,46.4956,46.4956,46.3763,46.4313,113914.0
2017-12-04 12:35:00,50.59,50.63,50.4,50.45,133991.0,46.4222,46.4589,46.2478,46.2937,133991.0
2017-12-04 12:40:00,50.45,50.5,50.38,50.49,168747.0,46.2937,46.3396,46.2295,46.3304,168747.0
2017-12-04 12:45:00,50.5,50.61,50.42,50.6,129614.0,46.3396,46.4405,46.2662,46.4313,129614.0
2017-12-04 12:50:00,50.6,50.7,50.6,50.63,118198.0,46.4313,46.5231,46.4313,46.4589,118198.0
2017-12-04 12:55:00,50.63,50.64,50.48,50.48,96983.0,46.4589,46.468,46.3212,46.3212,96983.0
2017-12-04 13:00:00,50.49,50.71,50.48,50.68,207523.0,46.3304,46.5323,46.3212,46.5048,207523.0
2017-12-04 13:05:00,50.69,50.72,50.6,50.68,128766.0,46.5139,46.5415,46.4313,46.5048,128766.0
2017-12-04 13:10:00,50.68,50.8,50.67,50.8,119793.0,46.5048,46.6149,46.4956,46.6149,119793.0
2017-12-04 13:15:00,50.8,50.8,50.58,50.61,126174.0,46.6149,46.6149,46.413,46.4405,126174.0
2017-12-04 13:20:00,50.59,50.67,50.49,50.56,101890.0,46.4222,46.4956,46.3304,46.3946,101890.0
2017-12-04 13:25:00,50.57,50.57,50.34,50.34,135474.0,46.4038,46.4038,46.1928,46.1928,135474.0
2017-12-04 13:30:00,50.33,50.34,50.19,50.22,136853.0,46.1836,46.1928,46.0551,46.0826,136853.0
2017-12-04 13:35:00,50.21,50.25,50.14,50.23,122188.0,46.0735,46.1102,46.0092,46.0918,122188.0
2017-12-04 13:40:00,50.23,50.27,50.16,50.23,109928.0,46.0918,46.1285,46.0276,46.0918,109928.0
2017-12-04 13:45:00,50.24,50.25,50.01,50.03,160494.0,46.101,46.1102,45.8899,45.9083,160494.0
2017-12-04 13:50:00,50.02,50.21,50.01,50.2,87465.0,45.8991,46.0735,45.8899,46.0643,87465.0
2017-12-04 13:55:00,50.2,50.29,50.16,50.24,97584.0,46.0643,46.1469,46.0276,46.101,97584.0
2017-12-04 14:00:00,50.25,50.26,50.12,50.17,101252.0,46.1102,46.1194,45.9909,46.0368,101252.0
2017-12-04 14:05:00,50.16,50.19,50.06,50.11,154822.0,46.0276,46.0551,45.9358,45.9817,154822.0
2017-12-04 14:10:00,50.11,50.26,50.07,50.24,105004.0,45.9817,46.1194,45.945,46.101,105004.0
2017-12-04 14:15:00,50.23,50.31,50.19,50.2,138904.0,46.0918,46.1652,46.0551,46.0643,138904.0
2017-12-04 14:20:00,50.21,50.29,50.18,50.2,101976.0,46.0735,46.1469,46.0459,46.0643,101976.0
2017-12-04 14:25:00,50.2,50.21,50.06,50.09,123579.0,46.0643,46.0735,45.9358,45.9634,123579.0
2017-12-04 14:30:00,50.09,50.1,49.98,50.06,126950.0,45.9634,45.9725,45.8624,45.9358,126950.0
2017-12-04 14:35:00,50.06,50.37,50.03,50.33,168756.0,45.9358,46.2203,45.9083,46.1836,168756.0
2017-12-04 14:40:00,50.33,50.38,50.1,50.16,107857.0,46.1836,46.2295,45.9725,46.0276,107857.0
2017-12-04 14:45:00,50.17,50.22,50.07,50.1,87882.0,46.0368,46.0826,45.945,45.9725,87882.0
2017-12-04 14:50:00,50.1,50.18,50.06,50.1,107094.0,45.9725,46.0459,45.9358,45.9725,107094.0
2017-12-04 14:55:00,50.09,50.11,49.98,50.02,141650.0,45.9634,45.9817,45.8624,45.8991,141650.0
2017-12-04 15:00:00,50.01,50.04,49.85,49.93,181008.0,45.8899,45.9175,45.7431,45.8165,181008.0
2017-12-04 15:05:00,49.91,49.98,49.82,49.97,94976.0,45.7982,45.8624,45.7156,45.8532,94976.0
2017-12-04 15:10:00,49.96,50.02,49.91,49.95,119864.0,45.8441,45.8991,45.7982,45.8349,119864.0
2017-12-04 15:15:00,49.96,49.98,49.8,49.8,157903.0,45.8441,45.8624,45.6972,45.6972,157903.0
2017-12-04 15:20:00,49.8,49.96,49.8,49.9,141448.0,45.6972,45.8441,45.6972,45.789,141448.0
2017-12-04 15:25:00,49.91,49.92,49.84,49.85,121192.0,45.7982,45.8074,45.734,45.7431,121192.0
2017-12-04 15:30:00,49.85,49.91,49.7,49.72,211102.0,45.7431,45.7982,45.6055,45.6238,211102.0
2017-12-04 15:35:00,49.72,49.8,49.69,49.73,338858.0,45.6238,45.6972,45.5963,45.633,338858.0
2017-12-04 15:40:00,49.72,49.91,49.72,49.87,259795.0,45.6238,45.7982,45.6238,45.7615,259795.0
2017-12-04 15:45:00,49.87,49.87,49.72,49.75,306738.0,45.7615,45.7615,45.6238,45.6514,306738.0
2017-12-04 15:50:00,49.75,49.78,49.68,49.73,430203.0,45.6514,45.6789,45.5871,45.633,430203.0
2017-12-04 15:55:00,49.73,49.89,49.72,49.77,822795.0,45.633,45.7798,45.6238,45.6697,822795.0
2017-12-05 09:30:00,49.45,50.38,48.25,50.3,1129330.0,45.3761,46.2295,44.2749,46.1561,1129330.0
2017-12-05 09:35:00,50.26,50.74,49.95,50.6,534556.0,46.1194,46.5598,45.8349,46.4313,534556.0
2017-12-05 09:40:00,50.6,51.0,50.51,50.58,481304.0,46.4313,46.7984,46.3488,46.413,481304.0
2017-12-05 09:45:00,50.56,50.6,50.31,50.41,425891.0,46.3946,46.4313,46.1652,46.257,425891.0
2017-12-05 09:50:00,50.41,50.5,50.19,50.5,316356.0,46.257,46.3396,46.0551,46.3396,316356.0
2017-12-05 09:55:00,50.49,50.85,50.49,50.58,300290.0,46.3304,46.6607,46.3304,46.413,300290.0
2017-12-05 10:00:00,50.58,51.03,50.57,50.93,253467.0,46.413,46.8259,46.4038,46.7342,253467.0
2017-12-05 10:05:00,50.92,51.07,50.81,50.85,310062.0,46.725,46.8626,46.624,46.6607,310062.0
2017-12-05 10:10:00,50.84,51.07,50.66,50.88,204945.0,46.6516,46.8626,46.4864,46.6883,204945.0
2017-12-05 10:15:00,50.88,50.95,50.76,50.86,176910.0,46.6883,46.7525,46.5782,46.6699,176910.0
2017-12-05 10:20:00,50.86,50.86,50.55,50.64,438617.0,46.6699,46.6699,46.3855,46.468,438617.0
2017-12-05 10:25:00,50.64,50.77,50.57,50.61,108306.0,46.468,46.5873,46.4038,46.4405,108306.0
2017-12-05 10:30:00,50.62,50.84,50.56,50.83,167739.0,46.4497,46.6516,46.3946,46.6424,167739.0
2017-12-05 10:35:00,50.83,50.9,50.72,50.74,183449.0,46.6424,46.7066,46.5415,46.5598,183449.0
2017-12-05 10:40:00,50.73,50.96,50.72,50.96,135872.0,46.5506,46.7617,46.5415,46.7617,135872.0
2017-12-05 10:45:00,50.96,51.03,50.86,50.94,171760.0,46.7617,46.8259,46.6699,46.7433,171760.0
2017-12-05 10:50:00,50.93,51.04,50.83,50.98,147246.0,46.7342,46.8351,46.6424,46.78,147246.0
2017-12-05 10:55:00,50.98,51.16,50.98,51.14,395033.0,46.78,46.9452,46.78,46.9269,395033.0
2017-12-05 11:00:00,51.14,51.45,51.14,51.34,701860.0,46.9269,47.2113,46.9269,47.1104,701860.0
2017-12-05 11:05:00,51.35,51.56,51.34,51.54,294034.0,47.1196,47.3123,47.1104,47.2939,294034.0
2017-12-05 11:10:00,51.55,51.9,51.54,51.81,304853.0,47.3031,47.6242,47.2939,47.5417,304853.0
2017-12-05 11:15:00,51.82,51.88,51.64,51.75,297049.0,47.5508,47.6059,47.3857,47.4866,297049.0
2017-12-05 11:20:00,51.77,51.85,51.74,51.77,288999.0,47.505,47.5784,47.4774,47.505,288999.0
2017-12-05 11:25:00,51.77,51.85,51.58,51.63,439261.0,47.505,47.5784,47.3306,47.3765,439261.0
2017-12-05 11:30:00,51.63,51.65,51.34,51.35,133932.0,47.3765,47.3948,47.1104,47.1196,133932.0
2017-12-05 11:35:00,51.34,51.36,51.25,51.29,138246.0,47.1104,47.1287,47.0278,47.0645,138246.0
2017-12-05 11:40:00,51.28,51.51,51.27,51.38,200044.0,47.0553,47.2664,47.0461,47.1471,200044.0
2017-12-05 11:45:00,51.37,51.4,51.29,51.36,69184.0,47.1379,47.1654,47.0645,47.1287,69184.0
2017-12-05 11:50:00,51.36,51.38,51.16,51.17,361014.0,47.1287,47.1471,46.9452,46.9544,361014.0
2017-12-05 11:55:00,51.18,51.18,51.03,51.1,131247.0,46.9636,46.9636,46.8259,46.8901,131247.0
2017-12-05 12:00:00,51.09,51.16,51.01,51.09,292194.0,46.881,46.9452,46.8076,46.881,292194.0
2017-12-05 12:05:00,51.09,51.3,51.08,51.28,123532.0,46.881,47.0737,46.8718,47.0553,123532.0
2017-12-05 12:10:00,51.29,51.34,51.24,51.26,224952.0,47.0645,47.1104,47.0186,47.037,224952.0
2017-12-05 12:15:00,51.25,51.28,51.05,51.17,200174.0,47.0278,47.0553,46.8443,46.9544,200174.0
2017-12-05 12:20:00,51.15,51.15,50.83,50.84,257394.0,46.936,46.936,46.6424,46.6516,257394.0
2017-12-05 12:25:00,50.85,50.96,50.8,50.84,137394.0,46.6607,46.7617,46.6149,46.6516,137394.0
2017-12-05 12:30:00,50.84,50.97,50.83,50.86,138849.0,46.6516,46.7709,46.6424,46.6699,138849.0
2017-12-05 12:35:00,50.85,51.05,50.83,51.05,117517.0,46.6607,46.8443,46.6424,46.8443,117517.0
2017-12-05 12:40:00,51.06,51.06,50.94,50.99,61860.0,46.8534,46.8534,46.7433,46.7892,61860.0
2017-12-05 12:45:00,51.0,51.04,50.82,50.88,134494.0,46.7984,46.8351,46.6332,46.6883,134494.0
2017-12-05 12:50:00,50.89,50.89,50.69,50.75,119670.0,46.6974,46.6974,46.5139,46.569,119670.0
2017-12-05 12:55:00,50.75,50.85,50.43,50.53,139875.0,46.569,46.6607,46.2753,46.3671,139875.0
2017-12-05 13:00:00,50.53,50.54,50.37,50.38,141975.0,46.3671,46.3763,46.2203,46.2295,141975.0
2017-12-05 13:05:00,50.39,50.4,50.24,50.27,120305.0,46.2386,46.2478,46.101,46.1285,120305.0
2017-12-05 13:10:00,50.26,50.4,50.23,50.34,104905.0,46.1194,46.2478,46.0918,46.1928,104905.0
2017-12-05 13:15:00,50.34,50.52,50.26,50.52,109805.0,46.1928,46.3579,46.1194,46.3579,109805.0
2017-12-05 13:20:00,50.52,50.66,50.46,50.51,127231.0,46.3579,46.4864,46.3029,46.3488,127231.0
2017-12-05 13:25:00,50.5,50.55,50.44,50.54,111339.0,46.3396,46.3855,46.2845,46.3763,111339.0
2017-12-05 13:30:00,50.55,50.57,50.43,50.48,76077.0,46.3855,46.4038,46.2753,46.3212,76077.0
2017-12-05 13:35:00,50.48,50.62,50.48,50.57,108912.0,46.3212,46.4497,46.3212,46.4038,108912.0
2017-12-05 13:40:00,50.56,50.56,50.41,50.44,109820.0,46.3946,46.3946,46.257,46.2845,109820.0
2017-12-05 13:45:00,50.44,50.49,50.3,50.32,116833.0,46.2845,46.3304,46.1561,46.1744,116833.0
2017-12-05 13:50:00,50.32,50.39,50.29,50.31,119999.0,46.1744,46.2386,46.1469,46.1652,119999.0
2017-12-05 13:55:00,50.3,50.35,50.24,50.33,189722.0,46.1561,46.2019,46.101,46.1836,189722.0
2017-12-05 14:00:00,50.35,50.4,50.26,50.27,98017.0,46.2019,46.2478,46.1194,46.1285,98017.0
2017-12-05 14:05:00,50.28,50.32,50.2,50.3,348358.0,46.1377,46.1744,46.0643,46.1561,348358.0
2017-12-05 14:10:00,50.29,50.37,50.25,50.26,328214.0,46.1469,46.2203,46.1102,46.1194,328214.0
2017-12-05 14:15:00,50.27,50.38,50.24,50.28,252087.0,46.1285,46.2295,46.101,46.1377,252087.0
2017-12-05 14:20:00,50.28,50.28,50.09,50.27,121490.0,46.1377,46.1377,45.9634,46.1285,121490.0
2017-12-05 14:25:00,50.27,50.31,50.2,50.31,127479.0,46.1285,46.1652,46.0643,46.1652,127479.0
2017-12-05 14:30:00,50.3,50.31,50.19,50.23,228332.0,46.1561,46.1652,46.0551,46.0918,228332.0
2017-12-05 14:35:00,50.24,50.28,50.11,50.12,93239.0,46.101,46.1377,45.9817,45.9909,93239.0
2017-12-05 14:40:00,50.12,50.19,49.98,50.07,210129.0,45.9909,46.0551,45.8624,45.945,210129.0
2017-12-05 14:45:00,50.07,50.08,49.79,49.95,314970.0,45.945,45.9542,45.6881,45.8349,314970.0
2017-12-05 14:50:00,49.94,50.01,49.77,49.82,178252.0,45.8257,45.8899,45.6697,45.7156,178252.0
2017-12-05 14:55:00,49.81,49.86,49.64,49.73,470338.0,45.7064,45.7523,45.5504,45.633,470338.0
2017-12-05 15:00:00,49.72,50.03,49.69,49.98,281540.0,45.6238,45.9083,45.5963,45.8624,281540.0
2017-12-05 15:05:00,49.98,50.02,49.84,49.96,270412.0,45.8624,45.8991,45.734,45.8441,270412.0
2017-12-05 15:10:00,49.95,50.28,49.92,50.25,268441.0,45.8349,46.1377,45.8074,46.1102,268441.0
2017-12-05 15:15:00,50.25,50.25,50.01,50.02,132923.0,46.1102,46.1102,45.8899,45.8991,132923.0
2017-12-05 15:20:00,50.02,50.19,50.02,50.16,138147.0,45.8991,46.0551,45.8991,46.0276,138147.0
2017-12-05 15:25:00,50.17,50.29,50.11,50.16,99116.0,46.0368,46.1469,45.9817,46.0276,99116.0
2017-12-05 15:30:00,50.16,50.22,50.06,50.07,117928.0,46.0276,46.0826,45.9358,45.945,117928.0
2017-12-05 15:35:00,50.06,50.15,50.02,50.14,197115.0,45.9358,46.0184,45.8991,46.0092,197115.0
2017-12-05 15:40:00,50.13,50.27,50.11,50.22,267317.0,46.0001,46.1285,45.9817,46.0826,267317.0
2017-12-05 15:45:00,50.23,50.23,50.08,50.13,165606.0,46.0918,46.0918,45.9542,46.0001,165606.0
2017-12-05 15:50:00,50.14,50.14,49.98,50.04,252662.0,46.0092,46.0092,45.8624,45.9175,252662.0
2017-12-05 15:55:00,50.05,50.17,50.05,50.07,396654.0,45.9267,46.0368,45.9267,45.945,396654.0
2017-12-06 09:30:00,49.55,49.87,49.09,49.47,643802.0,45.4678,45.7615,45.0457,45.3944,643802.0
2017-12-06 09:35:00,49.45,50.2,49.39,50.07,422170.0,45.3761,46.0643,45.321,45.945,422170.0
2017-12-06 09:40:00,50.09,50.25,49.89,50.0,225805.0,45.9634,46.1102,45.7798,45.8808,225805.0
2017-12-06 09:45:00,50.01,50.04,49.34,49.34,328643.0,45.8899,45.9175,45.2751,45.2751,328643.0
2017-12-06 09:50:00,49.34,49.83,49.21,49.76,324705.0,45.2751,45.7248,45.1559,45.6605,324705.0
2017-12-06 09:55:00,49.73,49.83,49.53,49.58,166742.0,45.633,45.7248,45.4495,45.4954,166742.0
2017-12-06 10:00:00,49.58,49.88,49.57,49.76,227660.0,45.4954,45.7707,45.4862,45.6605,227660.0
2017-12-06 10:05:00,49.77,49.83,49.59,49.61,217250.0,45.6697,45.7248,45.5045,45.5229,217250.0
2017-12-06 10:10:00,49.6,49.6,49.36,49.48,262991.0,45.5137,45.5137,45.2935,45.4036,262991.0
2017-12-06 10:15:00,49.49,49.63,49.37,49.62,325729.0,45.4128,45.5413,45.3027,45.5321,325729.0
2017-12-06 10:20:00,49.63,49.86,49.62,49.81,145966.0,45.5413,45.7523,45.5321,45.7064,145966.0
2017-12-06 10:25:00,49.8,49.83,49.7,49.8,86730.0,45.6972,45.7248,45.6055,45.6972,86730.0
2017-12-06 10:30:00,49.81,49.96,49.78,49.87,269754.0,45.7064,45.8441,45.6789,45.7615,269754.0
2017-12-06 10:35:00,49.87,49.9,49.67,49.72,354671.0,45.7615,45.789,45.578,45.6238,354671.0
2017-12-06 10:40:00,49.7,50.04,49.7,50.03,211190.0,45.6055,45.9175,45.6055,45.9083,211190.0
2017-12-06 10:45:00,50.03,50.18,50.02,50.09,180802.0,45.9083,46.0459,45.8991,45.9634,180802.0
2017-12-06 10:50:00,50.09,50.1,50.0,50.06,133644.0,45.9634,45.9725,45.8808,45.9358,133644.0
2017-12-06 10:55:00,50.09,50.33,50.08,50.28,182998.0,45.9634,46.1836,45.9542,46.1377,182998.0
2017-12-06 11:00:00,50.27,50.29,50.08,50.17,117428.0,46.1285,46.1469,45.9542,46.0368,117428.0
2017-12-06 11:05:00,50.16,50.26,50.1,50.25,91299.0,46.0276,46.1194,45.9725,46.1102,91299.0
2017-12-06 11:10:00,50.26,50.29,50.15,50.24,94392.0,46.1194,46.1469,46.0184,46.101,94392.0
2017-12-06 11:15:00,50.25,50.29,50.19,50.21,123975.0,46.1102,46.1469,46.0551,46.0735,123975.0
2017-12-06 11:20:00,50.21,50.43,50.2,50.37,122369.0,46.0735,46.2753,46.0643,46.2203,122369.0
2017-12-06 11:25:00,50.37,50.4,50.24,50.25,130049.0,46.2203,46.2478,46.101,46.1102,130049.0
2017-12-06 11:30:00,50.24,50.25,50.11,50.2,118425.0,46.101,46.1102,45.9817,46.0643,118425.0
2017-12-06 11:35:00,50.19,50.27,50.17,50.24,60847.0,46.0551,46.1285,46.0368,46.101,60847.0
2017-12-06 11:40:00,50.23,50.31,50.23,50.27,115325.0,46.0918,46.1652,46.0918,46.1285,115325.0
2017-12-06 11:45:00,50.27,50.44,50.27,50.36,107147.0,46.1285,46.2845,46.1285,46.2111,107147.0
2017-12-06 11:50:00,50.39,50.44,50.33,50.42,97117.0,46.2386,46.2845,46.1836,46.2662,97117.0
2017-12-06 11:55:00,50.43,50.46,50.33,50.41,140058.0,46.2753,46.3029,46.1836,46.257,140058.0
2017-12-06 12:00:00,50.41,50.49,50.36,50.49,120025.0,46.257,46.3304,46.2111,46.3304,120025.0
2017-12-06 12:05:00,50.48,50.55,50.41,50.5,159271.0,46.3212,46.3855,46.257,46.3396,159271.0
2017-12-06 12:10:00,50.51,50.52,50.35,50.43,104931.0,46.3488,46.3579,46.2019,46.2753,104931.0
2017-12-06 12:15:00,50.43,50.45,50.26,50.27,123394.0,46.2753,46.2937,46.1194,46.1285,123394.0
2017-12-06 12:20:00,50.27,50.32,50.25,50.28,113488.0,46.1285,46.1744,46.1102,46.1377,113488.0
2017-12-06 12:25:00,50.28,50.3,50.13,50.14,121981.0,46.1377,46.1561,46.0001,46.0092,121981.0
2017-12-06 12:30:00,50.15,50.23,50.1,50.2,166372.0,46.0184,46.0918,45.9725,46.0643,166372.0
2017-12-06 12:35:00,50.2,50.27,50.17,50.2,65033.0,46.0643,46.1285,46.0368,46.0643,65033.0
2017-12-06 12:40:00,50.2,50.34,50.19,50.33,61579.0,46.0643,46.1928,46.0551,46.1836,61579.0
2017-12-06 12:45:00,50.33,50.4,50.24,50.39,279553.0,46.1836,46.2478,46.101,46.2386,279553.0
2017-12-06 12:50:00,50.4,50.66,50.39,50.65,364242.0,46.2478,46.4864,46.2386,46.4772,364242.0
2017-12-06 12:55:00,50.64,50.73,50.56,50.6,256956.0,46.468,46.5506,46.3946,46.4313,256956.0
2017-12-06 13:00:00,50.61,50.71,50.57,50.67,217052.0,46.4405,46.5323,46.4038,46.4956,217052.0
2017-12-06 13:05:00,50.66,50.68,50.46,50.47,133271.0,46.4864,46.5048,46.3029,46.3121,133271.0
2017-12-06 13:10:00,50.47,50.53,50.42,50.5,104702.0,46.3121,46.3671,46.2662,46.3396,104702.0
2017-12-06 13:15:00,50.49,50.61,50.47,50.56,106014.0,46.3304,46.4405,46.3121,46.3946,106014.0
2017-12-06 13:20:00,50.56,50.62,50.55,50.59,76270.0,46.3946,46.4497,46.3855,46.4222,76270.0
2017-12-06 13:25:00,50.59,50.67,50.58,50.64,116082.0,46.4222,46.4956,46.413,46.468,116082.0
2017-12-06 13:30:00,50.64,50.75,50.62,50.73,105668.0,46.468,46.569,46.4497,46.5506,105668.0
2017-12-06 13:35:00,50.73,50.85,50.7,50.79,169429.0,46.5506,46.6607,46.5231,46.6057,169429.0
2017-12-06 13:40:00,50.79,50.86,50.73,50.82,162279.0,46.6057,46.6699,46.5506,46.6332,162279.0
2017-12-06 13:45:00,50.83,50.84,50.65,50.66,133320.0,46.6424,46.6516,46.4772,46.4864,133320.0
2017-12-06 13:50:00,50.66,50.73,50.61,50.69,123939.0,46.4864,46.5506,46.4405,46.5139,123939.0
2017-12-06 13:55:00,50.68,50.72,50.57,50.63,121016.0,46.5048,46.5415,46.4038,46.4589,121016.0
2017-12-06 14:00:00,50.64,50.83,50.6,50.76,124186.0,46.468,46.6424,46.4313,46.5782,124186.0
2017-12-06 14:05:00,50.76,50.82,50.71,50.82,189765.0,46.5782,46.6332,46.5323,46.6332,189765.0
2017-12-06 14:10:00,50.82,51.02,50.79,50.96,395688.0,46.6332,46.8167,46.6057,46.7617,395688.0
2017-12-06 14:15:00,50.95,50.97,50.87,50.9,165319.0,46.7525,46.7709,46.6791,46.7066,165319.0
2017-12-06 14:20:00,50.9,50.99,50.85,50.99,219341.0,46.7066,46.7892,46.6607,46.7892,219341.0
2017-12-06 14:25:00,50.98,51.01,50.86,50.87,114107.0,46.78,46.8076,46.6699,46.6791,114107.0
2017-12-06 14:30:00,50.88,50.88,50.67,50.74,127154.0,46.6883,46.6883,46.4956,46.5598,127154.0
2017-12-06 14:35:00,50.74,50.82,50.69,50.73,109935.0,46.5598,46.6332,46.5139,46.5506,109935.0
2017-12-06 14:40:00,50.73,50.89,50.72,50.84,170137.0,46.5506,46.6974,46.5415,46.6516,170137.0
2017-12-06 14:45:00,50.85,50.85,50.79,50.83,129020.0,46.6607,46.6607,46.6057,46.6424,129020.0
2017-12-06 14:50:00,50.84,50.9,50.8,50.87,163990.0,46.6516,46.7066,46.6149,46.6791,163990.0
2017-12-06 14:55:00,50.87,51.01,50.86,51.01,191152.0,46.6791,46.8076,46.6699,46.8076,191152.0
2017-12-06 15:00:00,51.01,51.09,50.97,51.06,203099.0,46.8076,46.881,46.7709,46.8534,203099.0
2017-12-06 15:05:00,51.06,51.13,51.05,51.11,188367.0,46.8534,46.9177,46.8443,46.8993,188367.0
2017-12-06 15:10:00,51.11,51.27,51.1,51.24,369498.0,46.8993,47.0461,46.8901,47.0186,369498.0
2017-12-06 15:15:00,51.24,51.25,51.05,51.09,162918.0,47.0186,47.0278,46.8443,46.881,162918.0
2017-12-06 15:20:00,51.08,51.09,50.89,50.91,164610.0,46.8718,46.881,46.6974,46.7158,164610.0
2017-12-06 15:25:00,50.9,51.04,50.89,51.03,104437.0,46.7066,46.8351,46.6974,46.8259,104437.0
2017-12-06 15:30:00,51.03,51.05,50.93,50.93,149123.0,46.8259,46.8443,46.7342,46.7342,149123.0
2017-12-06 15:35:00,50.91,50.98,50.86,50.93,135900.0,46.7158,46.78,46.6699,46.7342,135900.0
2017-12-06 15:40:00,50.93,50.96,50.91,50.95,129603.0,46.7342,46.7617,46.7158,46.7525,129603.0
2017-12-06 15:45:00,50.95,51.01,50.9,50.93,136521.0,46.7525,46.8076,46.7066,46.7342,136521.0
2017-12-06 15:50:00,50.92,51.07,50.92,51.01,321258.0,46.725,46.8626,46.725,46.8076,321258.0
2017-12-06 15:55:00,51.01,51.05,50.98,51.01,393868.0,46.8076,46.8443,46.78,46.8076,393868.0
2017-12-07 09:30:00,51.69,51.81,51.33,51.6,558815.0,47.4315,47.5417,47.1012,47.349,558815.0
2017-12-07 09:35:00,51.61,52.12,51.57,52.11,439176.0,47.3581,47.8261,47.3214,47.8169,439176.0
2017-12-07 09:40:00,52.12,52.17,51.81,51.87,466335.0,47.8261,47.872,47.5417,47.5967,466335.0
2017-12-07 09:45:00,51.86,52.16,51.77,52.01,463199.0,47.5875,47.8628,47.505,47.7252,463199.0
2017-12-07 09:50:00,52.0,52.34,51.97,52.08,322287.0,47.716,48.028,47.6885,47.7894,322287.0
2017-12-07 09:55:00,52.07,52.08,51.72,51.76,341341.0,47.7802,47.7894,47.4591,47.4958,341341.0
2017-12-07 10:00:00,51.75,51.87,51.51,51.82,228880.0,47.4866,47.5967,47.2664,47.5508,228880.0
2017-12-07 10:05:00,51.82,51.85,51.65,51.65,204736.0,47.5508,47.5784,47.3948,47.3948,204736.0
2017-12-07 10:10:00,51.65,51.86,51.65,51.72,184733.0,47.3948,47.5875,47.3948,47.4591,184733.0
2017-12-07 10:15:00,51.71,51.93,51.65,51.79,202715.0,47.4499,47.6518,47.3948,47.5233,202715.0
2017-12-07 10:20:00,51.79,52.01,51.79,51.94,221236.0,47.5233,47.7252,47.5233,47.6609,221236.0
2017-12-07 10:25:00,51.93,52.08,51.85,52.02,141178.0,47.6518,47.7894,47.5784,47.7344,141178.0
2017-12-07 10:30:00,52.02,52.23,51.97,52.08,232021.0,47.7344,47.9271,47.6885,47.7894,232021.0
2017-12-07 10:35:00,52.09,52.28,52.0,52.27,213282.0,47.7986,47.9729,47.716,47.9638,213282.0
2017-12-07 10:40:00,52.28,52.29,52.07,52.24,143600.0,47.9729,47.9821,47.7802,47.9362,143600.0
2017-12-07 10:45:00,52.25,52.42,52.21,52.35,322186.0,47.9454,48.1014,47.9087,48.0372,322186.0
2017-12-07 10:50:00,52.34,52.35,52.1,52.11,220433.0,48.028,48.0372,47.8078,47.8169,220433.0
2017-12-07 10:55:00,52.11,52.24,52.1,52.16,139374.0,47.8169,47.9362,47.8078,47.8628,139374.0
2017-12-07 11:00:00,52.15,52.26,52.13,52.2,178354.0,47.8536,47.9546,47.8353,47.8995,178354.0
2017-12-07 11:05:00,52.2,52.35,52.16,52.17,226190.0,47.8995,48.0372,47.8628,47.872,226190.0
2017-12-07 11:10:00,52.18,52.45,52.13,52.29,255804.0,47.8812,48.1289,47.8353,47.9821,255804.0
2017-12-07 11:15:00,52.3,52.43,52.24,52.43,214175.0,47.9913,48.1106,47.9362,48.1106,214175.0
2017-12-07 11:20:00,52.43,52.5,52.36,52.43,185523.0,48.1106,48.1748,48.0463,48.1106,185523.0
2017-12-07 11:25:00,52.42,52.56,52.39,52.51,300434.0,48.1014,48.2299,48.0739,48.184,300434.0
2017-12-07 11:30:00,52.51,52.53,52.43,52.47,223714.0,48.184,48.2023,48.1106,48.1473,223714.0
2017-12-07 11:35:00,52.47,52.51,52.31,52.38,96155.0,48.1473,48.184,48.0005,48.0647,96155.0
2017-12-07 11:40:00,52.39,52.41,52.3,52.34,65932.0,48.0739,48.0922,47.9913,48.028,65932.0
2017-12-07 11:45:00,52.34,52.39,52.27,52.38,88314.0,48.028,48.0739,47.9638,48.0647,88314.0
2017-12-07 11:50:00,52.38,52.44,52.32,52.44,80664.0,48.0647,48.1198,48.0096,48.1198,80664.0
2017-12-07 11:55:00,52.44,52.59,52.44,52.57,179779.0,48.1198,48.2574,48.1198,48.239,179779.0
2017-12-07 12:00:00,52.57,52.57,52.31,52.31,123932.0,48.239,48.239,48.0005,48.0005,123932.0
2017-12-07 12:05:00,52.31,52.36,52.18,52.36,102898.0,48.0005,48.0463,47.8812,48.0463,102898.0
2017-12-07 12:10:00,52.36,52.36,52.18,52.19,90134.0,48.0463,48.0463,47.8812,47.8903,90134.0
2017-12-07 12:15:00,52.19,52.25,52.14,52.21,68308.0,47.8903,47.9454,47.8445,47.9087,68308.0
2017-12-07 12:20:00,52.21,52.25,52.14,52.17,106198.0,47.9087,47.9454,47.8445,47.872,106198.0
2017-12-07 12:25:00,52.17,52.21,52.13,52.2,61695.0,47.872,47.9087,47.8353,47.8995,61695.0
2017-12-07 12:30:00,52.18,52.37,52.17,52.35,88417.0,47.8812,48.0555,47.872,48.0372,88417.0
2017-12-07 12:35:00,52.36,52.4,52.28,52.37,90999.0,48.0463,48.083,47.9729,48.0555,90999.0
2017-12-07 12:40:00,52.38,52.45,52.36,52.4,100558.0,48.0647,48.1289,48.0463,48.083,100558.0
2017-12-07 12:45:00,52.4,52.5,52.39,52.48,84372.0,48.083,48.1748,48.0739,48.1565,84372.0
2017-12-07 12:50:00,52.48,52.49,52.4,52.4,59930.0,48.1565,48.1656,48.083,48.083,59930.0
2017-12-07 12:55:00,52.41,52.51,52.37,52.51,127378.0,48.0922,48.184,48.0555,48.184,127378.0
2017-12-07 13:00:00,52.51,52.55,52.32,52.36,142514.0,48.184,48.2207,48.0096,48.0463,142514.0
2017-12-07 13:05:00,52.36,52.44,52.33,52.35,79897.0,48.0463,48.1198,48.0188,48.0372,79897.0
2017-12-07 13:10:00,52.35,52.4,52.28,52.33,115076.0,48.0372,48.083,47.9729,48.0188,115076.0
2017-12-07 13:15:00,52.33,52.36,52.27,52.34,90009.0,48.0188,48.0463,47.9638,48.028,90009.0
2017-12-07 13:20:00,52.34,52.39,52.29,52.39,120928.0,48.028,48.0739,47.9821,48.0739,120928.0
2017-12-07 13:25:00,52.38,52.5,52.37,52.47,104488.0,48.0647,48.1748,48.0555,48.1473,104488.0
2017-12-07 13:30:00,52.47,52.48,52.35,52.36,123186.0,48.1473,48.1565,48.0372,48.0463,123186.0
2017-12-07 13:35:00,52.38,52.54,52.37,52.52,90251.0,48.0647,48.2115,48.0555,48.1932,90251.0
2017-12-07 13:40:00,52.53,52.53,52.42,52.46,102778.0,48.2023,48.2023,48.1014,48.1381,102778.0
2017-12-07 13:45:00,52.46,52.49,52.35,52.35,148209.0,48.1381,48.1656,48.0372,48.0372,148209.0
2017-12-07 13:50:00,52.36,52.42,52.32,52.4,80718.0,48.0463,48.1014,48.0096,48.083,80718.0
2017-12-07 13:55:00,52.4,52.44,52.36,52.36,81132.0,48.083,48.1198,48.0463,48.0463,81132.0
2017-12-07 14:00:00,52.37,52.4,52.24,52.24,69038.0,48.0555,48.083,47.9362,47.9362,69038.0
2017-12-07 14:05:00,52.25,52.27,52.15,52.22,144694.0,47.9454,47.9638,47.8536,47.9179,144694.0
2017-12-07 14:10:00,52.22,52.3,52.21,52.23,79501.0,47.9179,47.9913,47.9087,47.9271,79501.0
2017-12-07 14:15:00,52.22,52.23,52.09,52.12,87041.0,47.9179,47.9271,47.7986,47.8261,87041.0
2017-12-07 14:20:00,52.12,52.14,51.98,52.0,180818.0,47.8261,47.8445,47.6977,47.716,180818.0
2017-12-07 14:25:00,52.01,52.03,51.75,51.79,243623.0,47.7252,47.7435,47.4866,47.5233,243623.0
2017-12-07 14:30:00,51.79,51.91,51.77,51.85,118498.0,47.5233,47.6334,47.505,47.5784,118498.0
2017-12-07 14:35:00,51.86,51.86,51.73,51.85,169592.0,47.5875,47.5875,47.4682,47.5784,169592.0
2017-12-07 14:40:00,51.86,51.98,51.83,51.89,118253.0,47.5875,47.6977,47.56,47.6151,118253.0
2017-12-07 14:45:00,51.88,52.1,51.86,52.07,95102.0,47.6059,47.8078,47.5875,47.7802,95102.0
2017-12-07 14:50:00,52.08,52.11,52.02,52.11,122488.0,47.7894,47.8169,47.7344,47.8169,122488.0
2017-12-07 14:55:00,52.1,52.15,52.08,52.13,97437.0,47.8078,47.8536,47.7894,47.8353,97437.0
2017-12-07 15:00:00,52.13,52.16,52.08,52.13,125980.0,47.8353,47.8628,47.7894,47.8353,125980.0
2017-12-07 15:05:00,52.13,52.17,52.13,52.14,93201.0,47.8353,47.872,47.8353,47.8445,93201.0
2017-12-07 15:10:00,52.14,52.16,52.04,52.14,138625.0,47.8445,47.8628,47.7527,47.8445,138625.0
2017-12-07 15:15:00,52.15,52.18,52.13,52.15,60005.0,47.8536,47.8812,47.8353,47.8536,60005.0
2017-12-07 15:20:00,52.15,52.31,52.13,52.25,122465.0,47.8536,48.0005,47.8353,47.9454,122465.0
2017-12-07 15:25:00,52.26,52.3,52.22,52.28,98515.0,47.9546,47.9913,47.9179,47.9729,98515.0
2017-12-07 15:30:00,52.27,52.3,52.19,52.24,99424.0,47.9638,47.9913,47.8903,47.9362,99424.0
2017-12-07 15:35:00,52.25,52.27,52.21,52.25,96618.0,47.9454,47.9638,47.9087,47.9454,96618.0
2017-12-07 15:40:00,52.25,52.28,52.22,52.26,136531.0,47.9454,47.9729,47.9179,47.9546,136531.0
2017-12-07 15:45:00,52.26,52.26,52.19,52.21,198312.0,47.9546,47.9546,47.8903,47.9087,198312.0
2017-12-07 15:50:00,52.2,52.26,52.19,52.24,215746.0,47.8995,47.9546,47.8903,47.9362,215746.0
2017-12-07 15:55:00,52.25,52.34,52.24,52.29,399599.0,47.9454,48.028,47.9362,47.9821,399599.0
2017-12-08 09:30:00,53.03,53.79,53.0,53.46,963081.0,48.6611,49.3585,48.6336,49.0557,963081.0
2017-12-08 09:35:00,53.47,53.5,53.12,53.13,428267.0,49.0649,49.0924,48.7437,48.7529,428267.0
2017-12-08 09:40:00,53.13,53.19,52.94,52.96,613455.0,48.7529,48.808,48.5786,48.5969,613455.0
2017-12-08 09:45:00,52.96,53.18,52.9,52.97,412410.0,48.5969,48.7988,48.5419,48.6061,412410.0
2017-12-08 09:50:00,52.98,53.01,52.68,52.8,455834.0,48.6153,48.6428,48.34,48.4501,455834.0
2017-12-08 09:55:00,52.8,52.97,52.71,52.86,235957.0,48.4501,48.6061,48.3675,48.5052,235957.0
2017-12-08 10:00:00,52.84,52.95,52.77,52.78,165488.0,48.4868,48.5877,48.4226,48.4317,165488.0
2017-12-08 10:05:00,52.79,52.92,52.75,52.76,160445.0,48.4409,48.5602,48.4042,48.4134,160445.0
2017-12-08 10:10:00,52.76,52.76,52.64,52.75,209970.0,48.4134,48.4134,48.3033,48.4042,209970.0
2017-12-08 10:15:00,52.75,52.77,52.59,52.66,238450.0,48.4042,48.4226,48.2574,48.3216,238450.0
2017-12-08 10:20:00,52.66,52.75,52.65,52.72,177608.0,48.3216,48.4042,48.3125,48.3767,177608.0
2017-12-08 10:25:00,52.71,52.86,52.66,52.72,277851.0,48.3675,48.5052,48.3216,48.3767,277851.0
2017-12-08 10:30:00,52.72,52.8,52.47,52.53,447838.0,48.3767,48.4501,48.1473,48.2023,447838.0
2017-12-08 10:35:00,52.51,52.65,52.51,52.54,155931.0,48.184,48.3125,48.184,48.2115,155931.0
2017-12-08 10:40:00,52.55,52.61,52.52,52.58,178715.0,48.2207,48.2757,48.1932,48.2482,178715.0
2017-12-08 10:45:00,52.59,52.65,52.52,52.55,133310.0,48.2574,48.3125,48.1932,48.2207,133310.0
2017-12-08 10:50:00,52.54,52.57,52.49,52.54,78880.0,48.2115,48.239,48.1656,48.2115,78880.0
2017-12-08 10:55:00,52.54,52.58,52.47,52.52,203901.0,48.2115,48.2482,48.1473,48.1932,203901.0
2017-12-08 11:00:00,52.53,52.53,52.31,52.39,157351.0,48.2023,48.2023,48.0005,48.0739,157351.0
2017-12-08 11:05:00,52.39,52.4,52.32,52.36,152794.0,48.0739,48.083,48.0096,48.0463,152794.0
2017-12-08 11:10:00,52.38,52.43,52.35,52.38,145123.0,48.0647,48.1106,48.0372,48.0647,145123.0
2017-12-08 11:15:00,52.39,52.52,52.28,52.52,248117.0,48.0739,48.1932,47.9729,48.1932,248117.0
2017-12-08 11:20:00,52.52,52.55,52.42,52.44,119543.0,48.1932,48.2207,48.1014,48.1198,119543.0
2017-12-08 11:25:00,52.45,52.45,52.15,52.17,180290.0,48.1289,48.1289,47.8536,47.872,180290.0
2017-12-08 11:30:00,52.17,52.21,51.91,51.91,228474.0,47.872,47.9087,47.6334,47.6334,228474.0
2017-12-08 11:35:00,51.91,52.1,51.89,52.07,215070.0,47.6334,47.8078,47.6151,47.7802,215070.0
2017-12-08 11:40:00,52.07,52.28,52.03,52.2,299111.0,47.7802,47.9729,47.7435,47.8995,299111.0
2017-12-08 11:45:00,52.21,52.23,52.12,52.23,106030.0,47.9087,47.9271,47.8261,47.9271,106030.0
2017-12-08 11:50:00,52.23,52.24,52.02,52.02,116455.0,47.9271,47.9362,47.7344,47.7344,116455.0
2017-12-08 11:55:00,52.02,52.07,51.94,52.02,139705.0,47.7344,47.7802,47.6609,47.7344,139705.0
2017-12-08 12:00:00,52.03,52.05,51.94,52.0,75767.0,47.7435,47.7619,47.6609,47.716,75767.0
2017-12-08 12:05:00,52.0,52.04,51.92,51.93,125483.0,47.716,47.7527,47.6426,47.6518,125483.0
2017-12-08 12:10:00,51.92,52.05,51.92,52.0,127842.0,47.6426,47.7619,47.6426,47.716,127842.0
2017-12-08 12:15:00,52.0,52.19,51.96,52.18,106335.0,47.716,47.8903,47.6793,47.8812,106335.0
2017-12-08 12:20:00,52.18,52.2,52.09,52.1,100688.0,47.8812,47.8995,47.7986,47.8078,100688.0
2017-12-08 12:25:00,52.12,52.12,52.03,52.07,72084.0,47.8261,47.8261,47.7435,47.7802,72084.0
2017-12-08 12:30:00,52.07,52.14,52.06,52.07,71006.0,47.7802,47.8445,47.7711,47.7802,71006.0
2017-12-08 12:35:00,52.07,52.09,51.92,51.95,91733.0,47.7802,47.7986,47.6426,47.6701,91733.0
2017-12-08 12:40:00,51.96,52.02,51.95,51.96,61828.0,47.6793,47.7344,47.6701,47.6793,61828.0
2017-12-08 12:45:00,51.97,52.04,51.92,51.96,58619.0,47.6885,47.7527,47.6426,47.6793,58619.0
2017-12-08 12:50:00,51.97,51.97,51.87,51.96,78267.0,47.6885,47.6885,47.5967,47.6793,78267.0
2017-12-08 12:55:00,51.95,51.95,51.81,51.89,90315.0,47.6701,47.6701,47.5417,47.6151,90315.0
2017-12-08 13:00:00,51.9,51.91,51.83,51.84,68271.0,47.6242,47.6334,47.56,47.5692,68271.0
2017-12-08 13:05:00,51.83,51.83,51.78,51.79,134448.0,47.56,47.56,47.5141,47.5233,134448.0
2017-12-08 13:10:00,51.8,51.82,51.68,51.69,143888.0,47.5325,47.5508,47.4224,47.4315,143888.0
2017-12-08 13:15:00,51.69,51.87,51.66,51.87,108870.0,47.4315,47.5967,47.404,47.5967,108870.0
2017-12-08 13:20:00,51.88,51.93,51.81,51.83,56828.0,47.6059,47.6518,47.5417,47.56,56828.0
2017-12-08 13:25:00,51.83,51.89,51.77,51.88,67569.0,47.56,47.6151,47.505,47.6059,67569.0
2017-12-08 13:30:00,51.88,51.89,51.78,51.8,54295.0,47.6059,47.6151,47.5141,47.5325,54295.0
2017-12-08 13:35:00,51.79,51.8,51.73,51.74,68303.0,47.5233,47.5325,47.4682,47.4774,68303.0
2017-12-08 13:40:00,51.75,51.77,51.68,51.69,76031.0,47.4866,47.505,47.4224,47.4315,76031.0
2017-12-08 13:45:00,51.7,51.7,51.48,51.52,267853.0,47.4407,47.4407,47.2388,47.2755,267853.0
2017-12-08 13:50:00,51.53,51.59,51.43,51.59,139830.0,47.2847,47.3398,47.193,47.3398,139830.0
2017-12-08 13:55:00,51.59,51.66,51.56,51.64,80265.0,47.3398,47.404,47.3123,47.3857,80265.0
2017-12-08 14:00:00,51.66,51.66,51.6,51.63,68726.0,47.404,47.404,47.349,47.3765,68726.0
2017-12-08 14:05:00,51.62,51.64,51.54,51.56,62926.0,47.3673,47.3857,47.2939,47.3123,62926.0
2017-12-08 14:10:00,51.56,51.6,51.51,51.54,72029.0,47.3123,47.349,47.2664,47.2939,72029.0
2017-12-08 14:15:00,51.53,51.55,51.44,51.46,108627.0,47.2847,47.3031,47.2021,47.2205,108627.0
2017-12-08 14:20:00,51.46,51.46,51.19,51.21,189064.0,47.2205,47.2205,46.9727,46.9911,189064.0
2017-12-08 14:25:00,51.21,51.33,51.19,51.31,134582.0,46.9911,47.1012,46.9727,47.0828,134582.0
2017-12-08 14:30:00,51.32,51.43,51.31,51.41,127377.0,47.092,47.193,47.0828,47.1746,127377.0
2017-12-08 14:35:00,51.43,51.45,51.38,51.44,79817.0,47.193,47.2113,47.1471,47.2021,79817.0
2017-12-08 14:40:00,51.45,51.45,51.39,51.41,138190.0,47.2113,47.2113,47.1563,47.1746,138190.0
2017-12-08 14:45:00,51.4,51.42,51.37,51.4,94553.0,47.1654,47.1838,47.1379,47.1654,94553.0
2017-12-08 14:50:00,51.41,51.42,51.37,51.4,128369.0,47.1746,47.1838,47.1379,47.1654,128369.0
2017-12-08 14:55:00,51.4,51.4,51.27,51.31,129523.0,47.1654,47.1654,47.0461,47.0828,129523.0
2017-12-08 15:00:00,51.31,51.4,51.3,51.35,99824.0,47.0828,47.1654,47.0737,47.1196,99824.0
2017-12-08 15:05:00,51.34,51.4,51.33,51.37,108465.0,47.1104,47.1654,47.1012,47.1379,108465.0
2017-12-08 15:10:00,51.38,51.45,51.36,51.45,155530.0,47.1471,47.2113,47.1287,47.2113,155530.0
2017-12-08 15:15:00,51.43,51.44,51.25,51.29,194839.0,47.193,47.2021,47.0278,47.0645,194839.0
2017-12-08 15:20:00,51.3,51.38,51.29,51.35,99501.0,47.0737,47.1471,47.0645,47.1196,99501.0
2017-12-08 15:25:00,51.34,51.38,51.25,51.27,84681.0,47.1104,47.1471,47.0278,47.0461,84681.0
2017-12-08 15:30:00,51.27,51.34,51.26,51.32,100878.0,47.0461,47.1104,47.037,47.092,100878.0
2017-12-08 15:35:00,51.31,51.45,51.25,51.41,211597.0,47.0828,47.2113,47.0278,47.1746,211597.0
2017-12-08 15:40:00,51.41,51.53,51.4,51.45,210048.0,47.1746,47.2847,47.1654,47.2113,210048.0
2017-12-08 15:45:00,51.45,51.46,51.32,51.33,149748.0,47.2113,47.2205,47.092,47.1012,149748.0
2017-12-08 15:50:00,51.33,51.4,51.29,51.33,241068.0,47.1012,47.1654,47.0645,47.1012,241068.0
2017-12-08 15:55:00,51.32,51.43,51.31,51.42,478713.0,47.092,47.193,47.0828,47.1838,478713.0
2017-12-11 09:30:00,51.57,52.2,51.56,51.98,494798.0,47.3214,47.8995,47.3123,47.6977,494798.0
2017-12-11 09:35:00,51.97,52.2,51.83,52.11,267453.0,47.6885,47.8995,47.56,47.8169,267453.0
2017-12-11 09:40:00,52.1,52.11,51.66,51.69,151735.0,47.8078,47.8169,47.404,47.4315,151735.0
2017-12-11 09:45:00,51.71,51.72,51.26,51.42,244773.0,47.4499,47.4591,47.037,47.1838,244773.0
2017-12-11 09:50:00,51.42,51.46,51.28,51.28,120645.0,47.1838,47.2205,47.0553,47.0553,120645.0
2017-12-11 09:55:00,51.3,51.63,51.3,51.61,168604.0,47.0737,47.3765,47.0737,47.3581,168604.0
2017-12-11 10:00:00,51.6,51.73,51.41,51.44,136512.0,47.349,47.4682,47.1746,47.2021,136512.0
2017-12-11 10:05:00,51.46,51.56,51.41,51.55,89694.0,47.2205,47.3123,47.1746,47.3031,89694.0
2017-12-11 10:10:00,51.55,51.61,51.46,51.47,87387.0,47.3031,47.3581,47.2205,47.2297,87387.0
2017-12-11 10:15:00,51.47,51.47,51.31,51.31,144942.0,47.2297,47.2297,47.0828,47.0828,144942.0
2017-12-11 10:20:00,51.31,51.37,51.16,51.24,201644.0,47.0828,47.1379,46.9452,47.0186,201644.0
2017-12-11 10:25:00,51.25,51.28,51.16,51.26,104971.0,47.0278,47.0553,46.9452,47.037,104971.0
2017-12-11 10:30:00,51.26,51.27,51.13,51.23,95597.0,47.037,47.0461,46.9177,47.0094,95597.0
2017-12-11 10:35:00,51.22,51.22,51.02,51.14,165584.0,47.0003,47.0003,46.8167,46.9269,165584.0
2017-12-11 10:40:00,51.14,51.15,51.02,51.08,114833.0,46.9269,46.936,46.8167,46.8718,114833.0
2017-12-11 10:45:00,51.07,51.23,51.06,51.23,141071.0,46.8626,47.0094,46.8534,47.0094,141071.0
2017-12-11 10:50:00,51.22,51.28,51.12,51.26,201379.0,47.0003,47.0553,46.9085,47.037,201379.0
2017-12-11 10:55:00,51.25,51.26,51.13,51.13,112668.0,47.0278,47.037,46.9177,46.9177,112668.0
2017-12-11 11:00:00,51.14,51.17,50.97,51.01,204208.0,46.9269,46.9544,46.7709,46.8076,204208.0
2017-12-11 11:05:00,51.01,51.22,51.0,51.18,130854.0,46.8076,47.0003,46.7984,46.9636,130854.0
2017-12-11 11:10:00,51.18,51.26,51.1,51.26,117357.0,46.9636,47.037,46.8901,47.037,117357.0
2017-12-11 11:15:00,51.27,51.27,51.17,51.24,101740.0,47.0461,47.0461,46.9544,47.0186,101740.0
2017-12-11 11:20:00,51.24,51.3,51.18,51.3,138445.0,47.0186,47.0737,46.9636,47.0737,138445.0
2017-12-11 11:25:00,51.3,51.35,51.26,51.27,99319.0,47.0737,47.1196,47.037,47.0461,99319.0
2017-12-11 11:30:00,51.27,51.31,51.2,51.22,73166.0,47.0461,47.0828,46.9819,47.0003,73166.0
2017-12-11 11:35:00,51.22,51.22,51.12,51.12,42126.0,47.0003,47.0003,46.9085,46.9085,42126.0
2017-12-11 11:40:00,51.12,51.18,51.09,51.18,74893.0,46.9085,46.9636,46.881,46.9636,74893.0
2017-12-11 11:45:00,51.18,51.33,51.13,51.32,104099.0,46.9636,47.1012,46.9177,47.092,104099.0
2017-12-11 11:50:00,51.33,51.39,51.26,51.37,144997.0,47.1012,47.1563,47.037,47.1379,144997.0
2017-12-11 11:55:00,51.35,51.37,51.25,51.29,118515.0,47.1196,47.1379,47.0278,47.0645,118515.0
2017-12-11 12:00:00,51.3,51.35,51.26,51.35,123686.0,47.0737,47.1196,47.037,47.1196,123686.0
2017-12-11 12:05:00,51.35,51.38,51.31,51.36,118011.0,47.1196,47.1471,47.0828,47.1287,118011.0
2017-12-11 12:10:00,51.36,51.48,51.34,51.47,123914.0,47.1287,47.2388,47.1104,47.2297,123914.0
2017-12-11 12:15:00,51.48,51.6,51.47,51.57,101731.0,47.2388,47.349,47.2297,47.3214,101731.0
2017-12-11 12:20:00,51.56,51.61,51.48,51.57,123938.0,47.3123,47.3581,47.2388,47.3214,123938.0
2017-12-11 12:25:00,51.57,51.64,51.56,51.6,83347.0,47.3214,47.3857,47.3123,47.349,83347.0
2017-12-11 12:30:00,51.59,51.7,51.58,51.64,76169.0,47.3398,47.4407,47.3306,47.3857,76169.0
2017-12-11 12:35:00,51.63,51.63,51.49,51.5,48377.0,47.3765,47.3765,47.248,47.2572,48377.0
2017-12-11 12:40:00,51.5,51.54,51.44,51.47,149161.0,47.2572,47.2939,47.2021,47.2297,149161.0
2017-12-11 12:45:00,51.46,51.51,51.42,51.46,78961.0,47.2205,47.2664,47.1838,47.2205,78961.0
2017-12-11 12:50:00,51.46,51.5,51.42,51.44,29263.0,47.2205,47.2572,47.1838,47.2021,29263.0
2017-12-11 12:55:00,51.43,51.46,51.4,51.42,76467.0,47.193,47.2205,47.1654,47.1838,76467.0
2017-12-11 13:00:00,51.43,51.47,51.38,51.45,83698.0,47.193,47.2297,47.1471,47.2113,83698.0
2017-12-11 13:05:00,51.45,51.56,51.45,51.47,68412.0,47.2113,47.3123,47.2113,47.2297,68412.0
2017-12-11 13:10:00,51.47,51.5,51.39,51.4,39696.0,47.2297,47.2572,47.1563,47.1654,39696.0
2017-12-11 13:15:00,51.4,51.46,51.39,51.46,42772.0,47.1654,47.2205,47.1563,47.2205,42772.0
2017-12-11 13:20:00,51.46,51.46,51.36,51.39,63643.0,47.2205,47.2205,47.1287,47.1563,63643.0
2017-12-11 13:25:00,51.4,51.46,51.37,51.38,42135.0,47.1654,47.2205,47.1379,47.1471,42135.0
2017-12-11 13:30:00,51.38,51.46,51.37,51.44,43341.0,47.1471,47.2205,47.1379,47.2021,43341.0
2017-12-11 13:35:00,51.45,51.46,51.38,51.39,50328.0,47.2113,47.2205,47.1471,47.1563,50328.0
2017-12-11 13:40:00,51.39,51.43,51.34,51.43,33575.0,47.1563,47.193,47.1104,47.193,33575.0
2017-12-11 13:45:00,51.42,51.43,51.35,51.36,43146.0,47.1838,47.193,47.1196,47.1287,43146.0
2017-12-11 13:50:00,51.36,51.37,51.27,51.34,44648.0,47.1287,47.1379,47.0461,47.1104,44648.0
2017-12-11 13:55:00,51.32,51.39,51.32,51.34,49323.0,47.092,47.1563,47.092,47.1104,49323.0
2017-12-11 14:00:00,51.34,51.38,51.33,51.36,37691.0,47.1104,47.1471,47.1012,47.1287,37691.0
2017-12-11 14:05:00,51.35,51.35,51.3,51.34,44152.0,47.1196,47.1196,47.0737,47.1104,44152.0
2017-12-11 14:10:00,51.34,51.44,51.34,51.42,52644.0,47.1104,47.2021,47.1104,47.1838,52644.0
2017-12-11 14:15:00,51.41,51.44,51.36,51.4,49986.0,47.1746,47.2021,47.1287,47.1654,49986.0
2017-12-11 14:20:00,51.4,51.51,51.39,51.51,53150.0,47.1654,47.2664,47.1563,47.2664,53150.0
2017-12-11 14:25:00,51.51,51.51,51.42,51.42,72928.0,47.2664,47.2664,47.1838,47.1838,72928.0
2017-12-11 14:30:00,51.43,51.46,51.39,51.46,51216.0,47.193,47.2205,47.1563,47.2205,51216.0
2017-12-11 14:35:00,51.46,51.55,51.45,51.55,80204.0,47.2205,47.3031,47.2113,47.3031,80204.0
2017-12-11 14:40:00,51.55,51.56,51.51,51.52,80773.0,47.3031,47.3123,47.2664,47.2755,80773.0
2017-12-11 14:45:00,51.52,51.57,51.51,51.54,39961.0,47.2755,47.3214,47.2664,47.2939,39961.0
2017-12-11 14:50:00,51.52,51.52,51.43,51.5,68906.0,47.2755,47.2755,47.193,47.2572,68906.0
2017-12-11 14:55:00,51.51,51.58,51.49,51.57,55908.0,47.2664,47.3306,47.248,47.3214,55908.0
2017-12-11 15:00:00,51.57,51.58,51.49,51.5,61451.0,47.3214,47.3306,47.248,47.2572,61451.0
2017-12-11 15:05:00,51.49,51.54,51.49,51.53,65795.0,47.248,47.2939,47.248,47.2847,65795.0
2017-12-11 15:10:00,51.53,51.59,51.52,51.59,70411.0,47.2847,47.3398,47.2755,47.3398,70411.0
2017-12-11 15:15:00,51.59,51.59,51.53,51.56,58030.0,47.3398,47.3398,47.2847,47.3123,58030.0
2017-12-11 15:20:00,51.56,51.57,51.5,51.57,48860.0,47.3123,47.3214,47.2572,47.3214,48860.0
2017-12-11 15:25:00,51.57,51.57,51.52,51.55,70353.0,47.3214,47.3214,47.2755,47.3031,70353.0
2017-12-11 15:30:00,51.55,51.58,51.52,51.53,75366.0,47.3031,47.3306,47.2755,47.2847,75366.0
2017-12-11 15:35:00,51.54,51.59,51.53,51.59,96667.0,47.2939,47.3398,47.2847,47.3398,96667.0
2017-12-11 15:40:00,51.59,51.64,51.54,51.55,109929.0,47.3398,47.3857,47.2939,47.3031,109929.0
2017-12-11 15:45:00,51.56,51.57,51.53,51.55,94898.0,47.3123,47.3214,47.2847,47.3031,94898.0
2017-12-11 15:50:00,51.55,51.62,51.55,51.59,170703.0,47.3031,47.3673,47.3031,47.3398,170703.0
2017-12-11 15:55:00,51.6,51.64,51.51,51.62,501311.0,47.349,47.3857,47.2664,47.3673,501311.0
2017-12-12 09:30:00,51.5,51.74,51.43,51.45,277125.0,47.2572,47.4774,47.193,47.2113,277125.0
2017-12-12 09:35:00,51.44,51.49,51.21,51.31,142046.0,47.2021,47.248,46.9911,47.0828,142046.0
2017-12-12 09:40:00,51.3,51.37,51.21,51.3,98645.0,47.0737,47.1379,46.9911,47.0737,98645.0
2017-12-12 09:45:00,51.31,51.39,51.02,51.1,161684.0,47.0828,47.1563,46.8167,46.8901,161684.0
2017-12-12 09:50:00,51.08,51.14,50.96,50.97,143586.0,46.8718,46.9269,46.7617,46.7709,143586.0
2017-12-12 09:55:00,50.97,51.05,50.96,51.02,127596.0,46.7709,46.8443,46.7617,46.8167,127596.0
2017-12-12 10:00:00,51.01,51.17,51.0,51.11,166478.0,46.8076,46.9544,46.7984,46.8993,166478.0
2017-12-12 10:05:00,51.12,51.12,50.98,51.03,245343.0,46.9085,46.9085,46.78,46.8259,245343.0
2017-12-12 10:10:00,51.04,51.1,50.99,51.05,136837.0,46.8351,46.8901,46.7892,46.8443,136837.0
2017-12-12 10:15:00,51.05,51.11,50.99,51.05,146154.0,46.8443,46.8993,46.7892,46.8443,146154.0
2017-12-12 10:20:00,51.06,51.11,50.99,50.99,85628.0,46.8534,46.8993,46.7892,46.7892,85628.0
2017-12-12 10:25:00,51.0,51.04,50.88,50.98,119337.0,46.7984,46.8351,46.6883,46.78,119337.0
2017-12-12 10:30:00,50.97,50.98,50.84,50.94,271608.0,46.7709,46.78,46.6516,46.7433,271608.0
2017-12-12 10:35:00,50.94,51.07,50.92,51.03,113541.0,46.7433,46.8626,46.725,46.8259,113541.0
2017-12-12 10:40:00,51.03,51.06,50.88,50.9,68258.0,46.8259,46.8534,46.6883,46.7066,68258.0
2017-12-12 10:45:00,50.92,51.06,50.9,51.04,111130.0,46.725,46.8534,46.7066,46.8351,111130.0
2017-12-12 10:50:00,51.04,51.13,51.03,51.12,87770.0,46.8351,46.9177,46.8259,46.9085,87770.0
2017-12-12 10:55:00,51.11,51.14,51.04,51.09,69210.0,46.8993,46.9269,46.8351,46.881,69210.0
2017-12-12 11:00:00,51.09,51.1,50.92,50.96,106078.0,46.881,46.8901,46.725,46.7617,106078.0
2017-12-12 11:05:00,50.96,51.17,50.95,51.16,84192.0,46.7617,46.9544,46.7525,46.9452,84192.0
2017-12-12 11:10:00,51.16,51.22,51.14,51.18,66958.0,46.9452,47.0003,46.9269,46.9636,66958.0
2017-12-12 11:15:00,51.18,51.18,51.07,51.16,65120.0,46.9636,46.9636,46.8626,46.9452,65120.0
2017-12-12 11:20:00,51.16,51.19,51.08,51.15,57926.0,46.9452,46.9727,46.8718,46.936,57926.0
2017-12-12 11:25:00,51.16,51.22,51.11,51.18,60393.0,46.9452,47.0003,46.8993,46.9636,60393.0
2017-12-12 11:30:00,51.2,51.24,51.18,51.19,74640.0,46.9819,47.0186,46.9636,46.9727,74640.0
2017-12-12 11:35:00,51.19,51.2,51.1,51.18,75044.0,46.9727,46.9819,46.8901,46.9636,75044.0
2017-12-12 11:40:00,51.17,51.22,51.12,51.13,80711.0,46.9544,47.0003,46.9085,46.9177,80711.0
2017-12-12 11:45:00,51.13,51.2,51.11,51.16,44326.0,46.9177,46.9819,46.8993,46.9452,44326.0
2017-12-12 11:50:00,51.15,51.19,51.11,51.17,45182.0,46.936,46.9727,46.8993,46.9544,45182.0
2017-12-12 11:55:00,51.17,51.22,51.14,51.19,44748.0,46.9544,47.0003,46.9269,46.9727,44748.0
2017-12-12 12:00:00,51.19,51.23,51.17,51.2,96598.0,46.9727,47.0094,46.9544,46.9819,96598.0
2017-12-12 12:05:00,51.2,51.2,50.94,50.97,178813.0,46.9819,46.9819,46.7433,46.7709,178813.0
2017-12-12 12:10:00,50.98,51.03,50.89,51.02,68800.0,46.78,46.8259,46.6974,46.8167,68800.0
2017-12-12 12:15:00,51.01,51.04,50.89,50.92,128555.0,46.8076,46.8351,46.6974,46.725,128555.0
2017-12-12 12:20:00,50.91,50.96,50.89,50.94,122539.0,46.7158,46.7617,46.6974,46.7433,122539.0
2017-12-12 12:25:00,50.93,50.98,50.8,50.83,73675.0,46.7342,46.78,46.6149,46.6424,73675.0
2017-12-12 12:30:00,50.83,50.84,50.74,50.83,141661.0,46.6424,46.6516,46.5598,46.6424,141661.0
2017-12-12 12:35:00,50.83,50.85,50.78,50.8,96506.0,46.6424,46.6607,46.5965,46.6149,96506.0
2017-12-12 12:40:00,50.8,50.84,50.73,50.76,61860.0,46.6149,46.6516,46.5506,46.5782,61860.0
2017-12-12 12:45:00,50.75,50.9,50.75,50.81,72825.0,46.569,46.7066,46.569,46.624,72825.0
2017-12-12 12:50:00,50.81,50.82,50.75,50.76,69793.0,46.624,46.6332,46.569,46.5782,69793.0
2017-12-12 12:55:00,50.76,50.8,50.74,50.77,69660.0,46.5782,46.6149,46.5598,46.5873,69660.0
2017-12-12 13:00:00,50.77,50.8,50.68,50.71,76277.0,46.5873,46.6149,46.5048,46.5323,76277.0
2017-12-12 13:05:00,50.7,50.75,50.69,50.71,77821.0,46.5231,46.569,46.5139,46.5323,77821.0
2017-12-12 13:10:00,50.71,50.77,50.7,50.75,62171.0,46.5323,46.5873,46.5231,46.569,62171.0
2017-12-12 13:15:00,50.74,50.79,50.74,50.75,58742.0,46.5598,46.6057,46.5598,46.569,58742.0
2017-12-12 13:20:00,50.75,50.76,50.7,50.74,45953.0,46.569,46.5782,46.5231,46.5598,45953.0
2017-12-12 13:25:00,50.73,50.74,50.63,50.64,73287.0,46.5506,46.5598,46.4589,46.468,73287.0
2017-12-12 13:30:00,50.64,50.65,50.53,50.55,128795.0,46.468,46.4772,46.3671,46.3855,128795.0
2017-12-12 13:35:00,50.56,50.68,50.56,50.68,52906.0,46.3946,46.5048,46.3946,46.5048,52906.0
2017-12-12 13:40:00,50.68,50.71,50.62,50.66,65571.0,46.5048,46.5323,46.4497,46.4864,65571.0
2017-12-12 13:45:00,50.66,50.68,50.59,50.59,63565.0,46.4864,46.5048,46.4222,46.4222,63565.0
2017-12-12 13:50:00,50.6,50.6,50.49,50.5,107626.0,46.4313,46.4313,46.3304,46.3396,107626.0
2017-12-12 13:55:00,50.5,50.58,50.47,50.56,99304.0,46.3396,46.413,46.3121,46.3946,99304.0
2017-12-12 14:00:00,50.56,50.56,50.48,50.51,119459.0,46.3946,46.3946,46.3212,46.3488,119459.0
2017-12-12 14:05:00,50.51,50.57,50.5,50.56,41599.0,46.3488,46.4038,46.3396,46.3946,41599.0
2017-12-12 14:10:00,50.57,50.6,50.56,50.59,61667.0,46.4038,46.4313,46.3946,46.4222,61667.0
2017-12-12 14:15:00,50.6,50.72,50.59,50.7,184721.0,46.4313,46.5415,46.4222,46.5231,184721.0
2017-12-12 14:20:00,50.7,50.77,50.68,50.77,75361.0,46.5231,46.5873,46.5048,46.5873,75361.0
2017-12-12 14:25:00,50.76,50.79,50.69,50.73,75973.0,46.5782,46.6057,46.5139,46.5506,75973.0
2017-12-12 14:30:00,50.73,50.74,50.64,50.66,71564.0,46.5506,46.5598,46.468,46.4864,71564.0
2017-12-12 14:35:00,50.66,50.66,50.57,50.6,88223.0,46.4864,46.4864,46.4038,46.4313,88223.0
2017-12-12 14:40:00,50.61,50.68,50.59,50.61,67100.0,46.4405,46.5048,46.4222,46.4405,67100.0
2017-12-12 14:45:00,50.62,50.71,50.61,50.69,60933.0,46.4497,46.5323,46.4405,46.5139,60933.0
2017-12-12 14:50:00,50.69,50.73,50.67,50.67,39273.0,46.5139,46.5506,46.4956,46.4956,39273.0
2017-12-12 14:55:00,50.68,50.72,50.63,50.64,116322.0,46.5048,46.5415,46.4589,46.468,116322.0
2017-12-12 15:00:00,50.65,50.7,50.6,50.69,102995.0,46.4772,46.5231,46.4313,46.5139,102995.0
2017-12-12 15:05:00,50.7,50.71,50.63,50.63,46749.0,46.5231,46.5323,46.4589,46.4589,46749.0
2017-12-12 15:10:00,50.63,50.67,50.59,50.6,63873.0,46.4589,46.4956,46.4222,46.4313,63873.0
2017-12-12 15:15:00,50.6,50.61,50.54,50.55,97044.0,46.4313,46.4405,46.3763,46.3855,97044.0
2017-12-12 15:20:00,50.55,50.57,50.53,50.55,56697.0,46.3855,46.4038,46.3671,46.3855,56697.0
2017-12-12 15:25:00,50.56,50.57,50.46,50.5,111069.0,46.3946,46.4038,46.3029,46.3396,111069.0
2017-12-12 15:30:00,50.5,50.54,50.49,50.51,95583.0,46.3396,46.3763,46.3304,46.3488,95583.0
2017-12-12 15:35:00,50.51,50.55,50.48,50.55,147711.0,46.3488,46.3855,46.3212,46.3855,147711.0
2017-12-12 15:40:00,50.55,50.56,50.5,50.54,150555.0,46.3855,46.3946,46.3396,46.3763,150555.0
2017-12-12 15:45:00,50.55,50.57,50.49,50.5,132905.0,46.3855,46.4038,46.3304,46.3396,132905.0
2017-12-12 15:50:00,50.5,50.5,50.41,50.45,270597.0,46.3396,46.3396,46.257,46.2937,270597.0
2017-12-12 15:55:00,50.45,50.49,50.43,50.48,408456.0,46.2937,46.3304,46.2753,46.3212,408456.0
2017-12-13 09:30:00,50.81,50.99,50.69,50.9,462755.0,46.624,46.7892,46.5139,46.7066,462755.0
2017-12-13 09:35:00,50.9,51.08,50.69,50.71,264018.0,46.7066,46.8718,46.5139,46.5323,264018.0
2017-12-13 09:40:00,50.71,51.03,50.7,50.78,152095.0,46.5323,46.8259,46.5231,46.5965,152095.0
2017-12-13 09:45:00,50.76,51.05,50.68,50.99,316216.0,46.5782,46.8443,46.5048,46.7892,316216.0
2017-12-13 09:50:00,50.99,51.06,50.85,50.97,199670.0,46.7892,46.8534,46.6607,46.7709,199670.0
2017-12-13 09:55:00,50.96,51.04,50.91,50.95,228711.0,46.7617,46.8351,46.7158,46.7525,228711.0
2017-12-13 10:00:00,50.95,51.0,50.82,50.92,347040.0,46.7525,46.7984,46.6332,46.725,347040.0
2017-12-13 10:05:00,50.91,50.97,50.82,50.85,185558.0,46.7158,46.7709,46.6332,46.6607,185558.0
2017-12-13 10:10:00,50.85,50.96,50.84,50.86,176699.0,46.6607,46.7617,46.6516,46.6699,176699.0
2017-12-13 10:15:00,50.86,50.91,50.59,50.68,256900.0,46.6699,46.7158,46.4222,46.5048,256900.0
2017-12-13 10:20:00,50.69,50.82,50.66,50.77,156135.0,46.5139,46.6332,46.4864,46.5873,156135.0
2017-12-13 10:25:00,50.76,50.87,50.71,50.82,95522.0,46.5782,46.6791,46.5323,46.6332,95522.0
2017-12-13 10:30:00,50.83,50.84,50.71,50.8,171002.0,46.6424,46.6516,46.5323,46.6149,171002.0
2017-12-13 10:35:00,50.79,50.88,50.74,50.78,180496.0,46.6057,46.6883,46.5598,46.5965,180496.0
2017-12-13 10:40:00,50.78,50.8,50.73,50.74,86163.0,46.5965,46.6149,46.5506,46.5598,86163.0
2017-12-13 10:45:00,50.75,50.77,50.62,50.71,175516.0,46.569,46.5873,46.4497,46.5323,175516.0
2017-12-13 10:50:00,50.7,50.74,50.68,50.71,145452.0,46.5231,46.5598,46.5048,46.5323,145452.0
2017-12-13 10:55:00,50.72,50.77,50.69,50.74,100608.0,46.5415,46.5873,46.5139,46.5598,100608.0
2017-12-13 11:00:00,50.75,50.75,50.67,50.73,149785.0,46.569,46.569,46.4956,46.5506,149785.0
2017-12-13 11:05:00,50.73,50.74,50.67,50.73,96332.0,46.5506,46.5598,46.4956,46.5506,96332.0
2017-12-13 11:10:00,50.74,50.77,50.69,50.72,140286.0,46.5598,46.5873,46.5139,46.5415,140286.0
2017-12-13 11:15:00,50.72,50.78,50.7,50.73,63911.0,46.5415,46.5965,46.5231,46.5506,63911.0
2017-12-13 11:20:00,50.72,50.74,50.67,50.73,80264.0,46.5415,46.5598,46.4956,46.5506,80264.0
2017-12-13 11:25:00,50.73,50.81,50.73,50.78,121027.0,46.5506,46.624,46.5506,46.5965,121027.0
2017-12-13 11:30:00,50.78,50.85,50.76,50.81,77333.0,46.5965,46.6607,46.5782,46.624,77333.0
2017-12-13 11:35:00,50.8,50.85,50.79,50.83,67440.0,46.6149,46.6607,46.6057,46.6424,67440.0
2017-12-13 11:40:00,50.83,50.87,50.8,50.81,231083.0,46.6424,46.6791,46.6149,46.624,231083.0
2017-12-13 11:45:00,50.81,50.88,50.8,50.88,112927.0,46.624,46.6883,46.6149,46.6883,112927.0
2017-12-13 11:50:00,50.88,50.89,50.74,50.74,1142586.0,46.6883,46.6974,46.5598,46.5598,1142586.0
2017-12-13 11:55:00,50.75,50.79,50.73,50.76,79198.0,46.569,46.6057,46.5506,46.5782,79198.0
2017-12-13 12:00:00,50.75,50.76,50.57,50.61,126624.0,46.569,46.5782,46.4038,46.4405,126624.0
2017-12-13 12:05:00,50.61,50.76,50.61,50.69,95159.0,46.4405,46.5782,46.4405,46.5139,95159.0
2017-12-13 12:10:00,50.69,50.74,50.66,50.68,74703.0,46.5139,46.5598,46.4864,46.5048,74703.0
2017-12-13 12:15:00,50.67,50.74,50.67,50.73,52745.0,46.4956,46.5598,46.4956,46.5506,52745.0
2017-12-13 12:20:00,50.73,50.77,50.71,50.77,61903.0,46.5506,46.5873,46.5323,46.5873,61903.0
2017-12-13 12:25:00,50.77,50.77,50.71,50.76,79111.0,46.5873,46.5873,46.5323,46.5782,79111.0
2017-12-13 12:30:00,50.76,50.78,50.74,50.75,61215.0,46.5782,46.5965,46.5598,46.569,61215.0
2017-12-13 12:35:00,50.76,50.77,50.68,50.7,96196.0,46.5782,46.5873,46.5048,46.5231,96196.0
2017-12-13 12:40:00,50.7,50.76,50.69,50.75,89398.0,46.5231,46.5782,46.5139,46.569,89398.0
2017-12-13 12:45:00,50.75,50.79,50.69,50.73,89771.0,46.569,46.6057,46.5139,46.5506,89771.0
2017-12-13 12:50:00,50.73,50.76,50.7,50.75,49688.0,46.5506,46.5782,46.5231,46.569,49688.0
2017-12-13 12:55:00,50.75,50.78,50.72,50.76,89112.0,46.569,46.5965,46.5415,46.5782,89112.0
2017-12-13 13:00:00,50.76,50.8,50.73,50.79,54943.0,46.5782,46.6149,46.5506,46.6057,54943.0
2017-12-13 13:05:00,50.79,50.8,50.73,50.77,64485.0,46.6057,46.6149,46.5506,46.5873,64485.0
2017-12-13 13:10:00,50.77,50.77,50.73,50.76,41436.0,46.5873,46.5873,46.5506,46.5782,41436.0
2017-12-13 13:15:00,50.76,50.8,50.74,50.78,62459.0,46.5782,46.6149,46.5598,46.5965,62459.0
2017-12-13 13:20:00,50.78,50.82,50.74,50.79,87858.0,46.5965,46.6332,46.5598,46.6057,87858.0
2017-12-13 13:25:00,50.79,50.8,50.75,50.75,36526.0,46.6057,46.6149,46.569,46.569,36526.0
2017-12-13 13:30:00,50.75,50.81,50.74,50.78,103078.0,46.569,46.624,46.5598,46.5965,103078.0
2017-12-13 13:35:00,50.78,50.79,50.71,50.73,52949.0,46.5965,46.6057,46.5323,46.5506,52949.0
2017-12-13 13:40:00,50.73,50.77,50.69,50.7,42711.0,46.5506,46.5873,46.5139,46.5231,42711.0
2017-12-13 13:45:00,50.71,50.71,50.66,50.69,33519.0,46.5323,46.5323,46.4864,46.5139,33519.0
2017-12-13 13:50:00,50.69,50.71,50.66,50.66,103106.0,46.5139,46.5323,46.4864,46.4864,103106.0
2017-12-13 13:55:00,50.66,50.73,50.65,50.72,61967.0,46.4864,46.5506,46.4772,46.5415,61967.0
2017-12-13 14:00:00,50.73,50.96,50.72,50.95,215231.0,46.5506,46.7617,46.5415,46.7525,215231.0
2017-12-13 14:05:00,50.96,50.96,50.8,50.9,145673.0,46.7617,46.7617,46.6149,46.7066,145673.0
2017-12-13 14:10:00,50.9,50.93,50.83,50.86,111024.0,46.7066,46.7342,46.6424,46.6699,111024.0
2017-12-13 14:15:00,50.86,50.88,50.79,50.85,76256.0,46.6699,46.6883,46.6057,46.6607,76256.0
2017-12-13 14:20:00,50.85,50.87,50.75,50.86,69365.0,46.6607,46.6791,46.569,46.6699,69365.0
2017-12-13 14:25:00,50.87,50.9,50.83,50.89,69043.0,46.6791,46.7066,46.6424,46.6974,69043.0
2017-12-13 14:30:00,50.9,50.95,50.85,50.92,74614.0,46.7066,46.7525,46.6607,46.725,74614.0
2017-12-13 14:35:00,50.91,50.91,50.87,50.89,81784.0,46.7158,46.7158,46.6791,46.6974,81784.0
2017-12-13 14:40:00,50.89,50.93,50.85,50.91,81133.0,46.6974,46.7342,46.6607,46.7158,81133.0
2017-12-13 14:45:00,50.91,50.95,50.9,50.94,82147.0,46.7158,46.7525,46.7066,46.7433,82147.0
2017-12-13 14:50:00,50.93,50.94,50.89,50.91,44405.0,46.7342,46.7433,46.6974,46.7158,44405.0
2017-12-13 14:55:00,50.91,50.95,50.87,50.88,74852.0,46.7158,46.7525,46.6791,46.6883,74852.0
2017-12-13 15:00:00,50.87,50.93,50.86,50.9,104894.0,46.6791,46.7342,46.6699,46.7066,104894.0
2017-12-13 15:05:00,50.9,50.9,50.85,50.88,93691.0,46.7066,46.7066,46.6607,46.6883,93691.0
2017-12-13 15:10:00,50.87,50.91,50.86,50.9,68235.0,46.6791,46.7158,46.6699,46.7066,68235.0
2017-12-13 15:15:00,50.9,50.93,50.88,50.93,128205.0,46.7066,46.7342,46.6883,46.7342,128205.0
2017-12-13 15:20:00,50.93,50.98,50.92,50.93,107749.0,46.7342,46.78,46.725,46.7342,107749.0
2017-12-13 15:25:00,50.93,50.94,50.84,50.86,112763.0,46.7342,46.7433,46.6516,46.6699,112763.0
2017-12-13 15:30:00,50.86,50.92,50.85,50.91,106193.0,46.6699,46.725,46.6607,46.7158,106193.0
2017-12-13 15:35:00,50.91,50.93,50.87,50.91,152076.0,46.7158,46.7342,46.6791,46.7158,152076.0
2017-12-13 15:40:00,50.9,50.93,50.85,50.88,165572.0,46.7066,46.7342,46.6607,46.6883,165572.0
2017-12-13 15:45:00,50.88,50.91,50.84,50.88,303450.0,46.6883,46.7158,46.6516,46.6883,303450.0
2017-12-13 15:50:00,50.88,50.88,50.72,50.73,299382.0,46.6883,46.6883,46.5415,46.5506,299382.0
2017-12-13 15:55:00,50.74,50.82,50.73,50.76,415978.0,46.5598,46.6332,46.5506,46.5782,415978.0
2017-12-14 09:30:00,51.0,51.1,50.57,50.71,400468.0,46.7984,46.8901,46.4038,46.5323,400468.0
2017-12-14 09:35:00,50.7,50.74,50.59,50.67,146929.0,46.5231,46.5598,46.4222,46.4956,146929.0
2017-12-14 09:40:00,50.68,51.08,50.63,50.98,115143.0,46.5048,46.8718,46.4589,46.78,115143.0
2017-12-14 09:45:00,50.98,51.14,50.97,51.05,148484.0,46.78,46.9269,46.7709,46.8443,148484.0
2017-12-14 09:50:00,51.05,51.09,50.9,51.01,140021.0,46.8443,46.881,46.7066,46.8076,140021.0
2017-12-14 09:55:00,51.01,51.01,50.91,50.98,122225.0,46.8076,46.8076,46.7158,46.78,122225.0
2017-12-14 10:00:00,50.98,50.99,50.82,50.87,96566.0,46.78,46.7892,46.6332,46.6791,96566.0
2017-12-14 10:05:00,50.88,50.99,50.83,50.94,85037.0,46.6883,46.7892,46.6424,46.7433,85037.0
2017-12-14 10:10:00,50.95,51.1,50.94,50.97,122016.0,46.7525,46.8901,46.7433,46.7709,122016.0
2017-12-14 10:15:00,50.96,51.02,50.88,51.0,173048.0,46.7617,46.8167,46.6883,46.7984,173048.0
2017-12-14 10:20:00,51.0,51.51,50.99,51.49,267944.0,46.7984,47.2664,46.7892,47.248,267944.0
2017-12-14 10:25:00,51.49,51.54,51.33,51.37,173696.0,47.248,47.2939,47.1012,47.1379,173696.0
2017-12-14 10:30:00,51.36,51.47,51.35,51.47,85097.0,47.1287,47.2297,47.1196,47.2297,85097.0
2017-12-14 10:35:00,51.47,51.51,51.37,51.41,80133.0,47.2297,47.2664,47.1379,47.1746,80133.0
2017-12-14 10:40:00,51.41,51.53,51.39,51.47,107694.0,47.1746,47.2847,47.1563,47.2297,107694.0
2017-12-14 10:45:00,51.48,51.56,51.43,51.43,84445.0,47.2388,47.3123,47.193,47.193,84445.0
2017-12-14 10:50:00,51.43,51.52,51.41,51.47,48426.0,47.193,47.2755,47.1746,47.2297,48426.0
2017-12-14 10:55:00,51.47,51.54,51.46,51.53,95557.0,47.2297,47.2939,47.2205,47.2847,95557.0
2017-12-14 11:00:00,51.53,51.61,51.49,51.61,149510.0,47.2847,47.3581,47.248,47.3581,149510.0
2017-12-14 11:05:00,51.6,51.6,51.53,51.54,213345.0,47.349,47.349,47.2847,47.2939,213345.0
2017-12-14 11:10:00,51.54,51.55,51.49,51.51,203013.0,47.2939,47.3031,47.248,47.2664,203013.0
2017-12-14 11:15:00,51.51,51.71,51.47,51.67,355168.0,47.2664,47.4499,47.2297,47.4132,355168.0
2017-12-14 11:20:00,51.66,51.73,51.58,51.62,144795.0,47.404,47.4682,47.3306,47.3673,144795.0
2017-12-14 11:25:00,51.62,51.81,51.6,51.79,140962.0,47.3673,47.5417,47.349,47.5233,140962.0
2017-12-14 11:30:00,51.78,51.79,51.62,51.65,99136.0,47.5141,47.5233,47.3673,47.3948,99136.0
2017-12-14 11:35:00,51.65,51.67,51.6,51.64,48424.0,47.3948,47.4132,47.349,47.3857,48424.0
2017-12-14 11:40:00,51.64,51.7,51.63,51.68,80669.0,47.3857,47.4407,47.3765,47.4224,80669.0
2017-12-14 11:45:00,51.69,51.75,51.63,51.75,58602.0,47.4315,47.4866,47.3765,47.4866,58602.0
2017-12-14 11:50:00,51.74,51.74,51.67,51.71,80877.0,47.4774,47.4774,47.4132,47.4499,80877.0
2017-12-14 11:55:00,51.7,51.81,51.7,51.75,141821.0,47.4407,47.5417,47.4407,47.4866,141821.0
2017-12-14 12:00:00,51.73,51.76,51.69,51.72,49463.0,47.4682,47.4958,47.4315,47.4591,49463.0
2017-12-14 12:05:00,51.71,51.78,51.7,51.73,53321.0,47.4499,47.5141,47.4407,47.4682,53321.0
2017-12-14 12:10:00,51.74,51.77,51.69,51.7,83387.0,47.4774,47.505,47.4315,47.4407,83387.0
2017-12-14 12:15:00,51.71,51.76,51.69,51.72,38103.0,47.4499,47.4958,47.4315,47.4591,38103.0
2017-12-14 12:20:00,51.71,51.76,51.68,51.75,42741.0,47.4499,47.4958,47.4224,47.4866,42741.0
2017-12-14 12:25:00,51.75,51.8,51.73,51.75,61980.0,47.4866,47.5325,47.4682,47.4866,61980.0
2017-12-14 12:30:00,51.75,51.75,51.67,51.69,33072.0,47.4866,47.4866,47.4132,47.4315,33072.0
2017-12-14 12:35:00,51.7,51.72,51.68,51.71,35089.0,47.4407,47.4591,47.4224,47.4499,35089.0
2017-12-14 12:40:00,51.71,51.72,51.65,51.69,40981.0,47.4499,47.4591,47.3948,47.4315,40981.0
2017-12-14 12:45:00,51.69,51.71,51.54,51.55,58584.0,47.4315,47.4499,47.2939,47.3031,58584.0
2017-12-14 12:50:00,51.55,51.61,51.5,51.6,91154.0,47.3031,47.3581,47.2572,47.349,91154.0
2017-12-14 12:55:00,51.61,51.62,51.56,51.61,49636.0,47.3581,47.3673,47.3123,47.3581,49636.0
2017-12-14 13:00:00,51.61,51.64,51.56,51.59,65474.0,47.3581,47.3857,47.3123,47.3398,65474.0
2017-12-14 13:05:00,51.59,51.64,51.58,51.59,32515.0,47.3398,47.3857,47.3306,47.3398,32515.0
2017-12-14 13:10:00,51.58,51.59,51.51,51.51,54021.0,47.3306,47.3398,47.2664,47.2664,54021.0
2017-12-14 13:15:00,51.5,51.5,51.31,51.47,158365.0,47.2572,47.2572,47.0828,47.2297,158365.0
2017-12-14 13:20:00,51.48,51.57,51.45,51.56,63625.0,47.2388,47.3214,47.2113,47.3123,63625.0
2017-12-14 13:25:00,51.56,51.62,51.54,51.56,57657.0,47.3123,47.3673,47.2939,47.3123,57657.0
2017-12-14 13:30:00,51.55,51.57,51.52,51.57,54612.0,47.3031,47.3214,47.2755,47.3214,54612.0
2017-12-14 13:35:00,51.56,51.57,51.51,51.55,37316.0,47.3123,47.3214,47.2664,47.3031,37316.0
2017-12-14 13:40:00,51.55,51.56,51.47,51.55,42341.0,47.3031,47.3123,47.2297,47.3031,42341.0
2017-12-14 13:45:00,51.57,51.57,51.51,51.55,34851.0,47.3214,47.3214,47.2664,47.3031,34851.0
2017-12-14 13:50:00,51.55,51.57,51.43,51.43,49066.0,47.3031,47.3214,47.193,47.193,49066.0
2017-12-14 13:55:00,51.43,51.47,51.34,51.34,74404.0,47.193,47.2297,47.1104,47.1104,74404.0
2017-12-14 14:00:00,51.35,51.45,51.35,51.45,53220.0,47.1196,47.2113,47.1196,47.2113,53220.0
2017-12-14 14:05:00,51.44,51.49,51.4,51.47,51733.0,47.2021,47.248,47.1654,47.2297,51733.0
2017-12-14 14:10:00,51.48,51.51,51.44,51.5,90112.0,47.2388,47.2664,47.2021,47.2572,90112.0
2017-12-14 14:15:00,51.49,51.55,51.48,51.5,49941.0,47.248,47.3031,47.2388,47.2572,49941.0
2017-12-14 14:20:00,51.51,51.52,51.33,51.36,110207.0,47.2664,47.2755,47.1012,47.1287,110207.0
2017-12-14 14:25:00,51.35,51.4,51.26,51.26,100091.0,47.1196,47.1654,47.037,47.037,100091.0
2017-12-14 14:30:00,51.27,51.36,51.26,51.3,84615.0,47.0461,47.1287,47.037,47.0737,84615.0
2017-12-14 14:35:00,51.3,51.34,51.28,51.32,47362.0,47.0737,47.1104,47.0553,47.092,47362.0
2017-12-14 14:40:00,51.31,51.32,51.21,51.21,89365.0,47.0828,47.092,46.9911,46.9911,89365.0
2017-12-14 14:45:00,51.2,51.27,51.2,51.26,58623.0,46.9819,47.0461,46.9819,47.037,58623.0
2017-12-14 14:50:00,51.26,51.28,51.21,51.28,80616.0,47.037,47.0553,46.9911,47.0553,80616.0
2017-12-14 14:55:00,51.28,51.42,51.26,51.41,105035.0,47.0553,47.1838,47.037,47.1746,105035.0
2017-12-14 15:00:00,51.4,51.41,51.31,51.32,56824.0,47.1654,47.1746,47.0828,47.092,56824.0
2017-12-14 15:05:00,51.32,51.35,51.3,51.31,43062.0,47.092,47.1196,47.0737,47.0828,43062.0
2017-12-14 15:10:00,51.31,51.36,51.3,51.32,35728.0,47.0828,47.1287,47.0737,47.092,35728.0
2017-12-14 15:15:00,51.31,51.32,51.24,51.26,78156.0,47.0828,47.092,47.0186,47.037,78156.0
2017-12-14 15:20:00,51.26,51.31,51.26,51.3,43570.0,47.037,47.0828,47.037,47.0737,43570.0
2017-12-14 15:25:00,51.3,51.31,51.26,51.28,47203.0,47.0737,47.0828,47.037,47.0553,47203.0
2017-12-14 15:30:00,51.28,51.37,51.27,51.35,68723.0,47.0553,47.1379,47.0461,47.1196,68723.0
2017-12-14 15:35:00,51.36,51.44,51.35,51.39,68923.0,47.1287,47.2021,47.1196,47.1563,68923.0
2017-12-14 15:40:00,51.39,51.4,51.31,51.33,95008.0,47.1563,47.1654,47.0828,47.1012,95008.0
2017-12-14 15:45:00,51.32,51.4,51.31,51.4,132403.0,47.092,47.1654,47.0828,47.1654,132403.0
2017-12-14 15:50:00,51.39,51.4,51.24,51.33,177363.0,47.1563,47.1654,47.0186,47.1012,177363.0
2017-12-14 15:55:00,51.34,51.36,51.3,51.31,326272.0,47.1104,47.1287,47.0737,47.0828,326272.0
2017-12-15 09:30:00,51.32,51.57,51.31,51.38,1602363.0,47.092,47.3214,47.0828,47.1471,1602363.0
2017-12-15 09:35:00,51.38,51.41,51.15,51.33,178745.0,47.1471,47.1746,46.936,47.1012,178745.0
2017-12-15 09:40:00,51.32,51.56,51.28,51.42,115231.0,47.092,47.3123,47.0553,47.1838,115231.0
2017-12-15 09:45:00,51.41,51.51,51.4,51.5,134802.0,47.1746,47.2664,47.1654,47.2572,134802.0
2017-12-15 09:50:00,51.51,51.58,51.43,51.5,113936.0,47.2664,47.3306,47.193,47.2572,113936.0
2017-12-15 09:55:00,51.51,51.63,51.5,51.61,81465.0,47.2664,47.3765,47.2572,47.3581,81465.0
2017-12-15 10:00:00,51.61,51.71,51.54,51.66,102530.0,47.3581,47.4499,47.2939,47.404,102530.0
2017-12-15 10:05:00,51.66,51.78,51.65,51.74,117975.0,47.404,47.5141,47.3948,47.4774,117975.0
2017-12-15 10:10:00,51.75,51.85,51.71,51.81,117728.0,47.4866,47.5784,47.4499,47.5417,117728.0
2017-12-15 10:15:00,51.81,51.97,51.8,51.87,112829.0,47.5417,47.6885,47.5325,47.5967,112829.0
2017-12-15 10:20:00,51.88,51.88,51.77,51.82,84103.0,47.6059,47.6059,47.505,47.5508,84103.0
2017-12-15 10:25:00,51.82,51.87,51.76,51.78,67554.0,47.5508,47.5967,47.4958,47.5141,67554.0
2017-12-15 10:30:00,51.78,51.87,51.77,51.8,112667.0,47.5141,47.5967,47.505,47.5325,112667.0
2017-12-15 10:35:00,51.82,51.86,51.79,51.84,56363.0,47.5508,47.5875,47.5233,47.5692,56363.0
2017-12-15 10:40:00,51.85,51.91,51.79,51.8,95910.0,47.5784,47.6334,47.5233,47.5325,95910.0
2017-12-15 10:45:00,51.81,51.87,51.79,51.79,97473.0,47.5417,47.5967,47.5233,47.5233,97473.0
2017-12-15 10:50:00,51.8,51.86,51.79,51.85,111111.0,47.5325,47.5875,47.5233,47.5784,111111.0
2017-12-15 10:55:00,51.85,52.02,51.85,51.97,142267.0,47.5784,47.7344,47.5784,47.6885,142267.0
2017-12-15 11:00:00,51.97,52.09,51.97,52.08,92833.0,47.6885,47.7986,47.6885,47.7894,92833.0
2017-12-15 11:05:00,52.08,52.11,52.02,52.06,75982.0,47.7894,47.8169,47.7344,47.7711,75982.0
2017-12-15 11:10:00,52.06,52.13,52.04,52.08,56706.0,47.7711,47.8353,47.7527,47.7894,56706.0
2017-12-15 11:15:00,52.07,52.07,51.99,52.01,76652.0,47.7802,47.7802,47.7068,47.7252,76652.0
2017-12-15 11:20:00,52.02,52.04,51.99,52.0,47673.0,47.7344,47.7527,47.7068,47.716,47673.0
2017-12-15 11:25:00,52.01,52.07,51.96,52.05,55484.0,47.7252,47.7802,47.6793,47.7619,55484.0
2017-12-15 11:30:00,52.06,52.22,52.05,52.17,114629.0,47.7711,47.9179,47.7619,47.872,114629.0
2017-12-15 11:35:00,52.16,52.21,52.13,52.17,58289.0,47.8628,47.9087,47.8353,47.872,58289.0
2017-12-15 11:40:00,52.17,52.19,52.07,52.14,65056.0,47.872,47.8903,47.7802,47.8445,65056.0
2017-12-15 11:45:00,52.14,52.15,52.02,52.1,109864.0,47.8445,47.8536,47.7344,47.8078,109864.0
2017-12-15 11:50:00,52.1,52.14,52.04,52.05,52303.0,47.8078,47.8445,47.7527,47.7619,52303.0
2017-12-15 11:55:00,52.05,52.21,52.04,52.2,90202.0,47.7619,47.9087,47.7527,47.8995,90202.0
2017-12-15 12:00:00,52.2,52.27,52.16,52.25,72512.0,47.8995,47.9638,47.8628,47.9454,72512.0
2017-12-15 12:05:00,52.25,52.28,52.23,52.25,51350.0,47.9454,47.9729,47.9271,47.9454,51350.0
2017-12-15 12:10:00,52.24,52.26,52.21,52.23,54995.0,47.9362,47.9546,47.9087,47.9271,54995.0
2017-12-15 12:15:00,52.23,52.35,52.23,52.35,78641.0,47.9271,48.0372,47.9271,48.0372,78641.0
2017-12-15 12:20:00,52.36,52.37,52.28,52.36,89776.0,48.0463,48.0555,47.9729,48.0463,89776.0
2017-12-15 12:25:00,52.35,52.35,52.25,52.27,61189.0,48.0372,48.0372,47.9454,47.9638,61189.0
2017-12-15 12:30:00,52.27,52.33,52.25,52.3,62501.0,47.9638,48.0188,47.9454,47.9913,62501.0
2017-12-15 12:35:00,52.29,52.32,52.25,52.28,74874.0,47.9821,48.0096,47.9454,47.9729,74874.0
2017-12-15 12:40:00,52.28,52.3,52.24,52.28,60488.0,47.9729,47.9913,47.9362,47.9729,60488.0
2017-12-15 12:45:00,52.28,52.38,52.28,52.38,56661.0,47.9729,48.0647,47.9729,48.0647,56661.0
2017-12-15 12:50:00,52.38,52.43,52.34,52.34,46531.0,48.0647,48.1106,48.028,48.028,46531.0
2017-12-15 12:55:00,52.34,52.44,52.34,52.4,59780.0,48.028,48.1198,48.028,48.083,59780.0
2017-12-15 13:00:00,52.4,52.4,52.33,52.34,45535.0,48.083,48.083,48.0188,48.028,45535.0
2017-12-15 13:05:00,52.33,52.35,52.22,52.27,61795.0,48.0188,48.0372,47.9179,47.9638,61795.0
2017-12-15 13:10:00,52.27,52.29,52.24,52.29,37276.0,47.9638,47.9821,47.9362,47.9821,37276.0
2017-12-15 13:15:00,52.29,52.37,52.28,52.36,66965.0,47.9821,48.0555,47.9729,48.0463,66965.0
2017-12-15 13:20:00,52.36,52.41,52.36,52.37,74840.0,48.0463,48.0922,48.0463,48.0555,74840.0
2017-12-15 13:25:00,52.36,52.37,52.3,52.32,73051.0,48.0463,48.0555,47.9913,48.0096,73051.0
2017-12-15 13:30:00,52.33,52.35,52.31,52.33,27046.0,48.0188,48.0372,48.0005,48.0188,27046.0
2017-12-15 13:35:00,52.34,52.38,52.32,52.38,38111.0,48.028,48.0647,48.0096,48.0647,38111.0
2017-12-15 13:40:00,52.38,52.38,52.31,52.37,40640.0,48.0647,48.0647,48.0005,48.0555,40640.0
2017-12-15 13:45:00,52.38,52.47,52.36,52.47,78829.0,48.0647,48.1473,48.0463,48.1473,78829.0
2017-12-15 13:50:00,52.47,52.53,52.45,52.51,100503.0,48.1473,48.2023,48.1289,48.184,100503.0
2017-12-15 13:55:00,52.51,52.6,52.51,52.53,71241.0,48.184,48.2666,48.184,48.2023,71241.0
2017-12-15 14:00:00,52.52,52.6,52.51,52.57,86990.0,48.1932,48.2666,48.184,48.239,86990.0
2017-12-15 14:05:00,52.57,52.64,52.55,52.64,69654.0,48.239,48.3033,48.2207,48.3033,69654.0
2017-12-15 14:10:00,52.65,52.66,52.59,52.65,103307.0,48.3125,48.3216,48.2574,48.3125,103307.0
2017-12-15 14:15:00,52.65,52.72,52.63,52.66,88405.0,48.3125,48.3767,48.2941,48.3216,88405.0
2017-12-15 14:20:00,52.66,52.68,52.62,52.63,132619.0,48.3216,48.34,48.2849,48.2941,132619.0
2017-12-15 14:25:00,52.63,52.71,52.63,52.71,85318.0,48.2941,48.3675,48.2941,48.3675,85318.0
2017-12-15 14:30:00,52.71,52.74,52.67,52.67,110996.0,48.3675,48.395,48.3308,48.3308,110996.0
2017-12-15 14:35:00,52.67,52.69,52.63,52.68,58006.0,48.3308,48.3492,48.2941,48.34,58006.0
2017-12-15 14:40:00,52.69,52.75,52.67,52.73,76512.0,48.3492,48.4042,48.3308,48.3859,76512.0
2017-12-15 14:45:00,52.73,52.75,52.68,52.75,68083.0,48.3859,48.4042,48.34,48.4042,68083.0
2017-12-15 14:50:00,52.75,52.75,52.65,52.68,51027.0,48.4042,48.4042,48.3125,48.34,51027.0
2017-12-15 14:55:00,52.68,52.71,52.64,52.66,52877.0,48.34,48.3675,48.3033,48.3216,52877.0
2017-12-15 15:00:00,52.66,52.7,52.65,52.68,49862.0,48.3216,48.3583,48.3125,48.34,49862.0
2017-12-15 15:05:00,52.68,52.75,52.68,52.74,76647.0,48.34,48.4042,48.34,48.395,76647.0
2017-12-15 15:10:00,52.74,52.84,52.74,52.83,137526.0,48.395,48.4868,48.395,48.4776,137526.0
2017-12-15 15:15:00,52.83,52.85,52.8,52.82,105197.0,48.4776,48.496,48.4501,48.4684,105197.0
2017-12-15 15:20:00,52.83,52.84,52.77,52.8,178934.0,48.4776,48.4868,48.4226,48.4501,178934.0
2017-12-15 15:25:00,52.8,52.88,52.79,52.83,177890.0,48.4501,48.5235,48.4409,48.4776,177890.0
2017-12-15 15:30:00,52.83,52.85,52.68,52.68,145420.0,48.4776,48.496,48.34,48.34,145420.0
2017-12-15 15:35:00,52.68,52.68,52.59,52.6,141190.0,48.34,48.34,48.2574,48.2666,141190.0
2017-12-15 15:40:00,52.61,52.69,52.6,52.61,116858.0,48.2757,48.3492,48.2666,48.2757,116858.0
2017-12-15 15:45:00,52.6,52.61,52.51,52.54,266792.0,48.2666,48.2757,48.184,48.2115,266792.0
2017-12-15 15:50:00,52.54,52.55,52.39,52.46,312173.0,48.2115,48.2207,48.0739,48.1381,312173.0
2017-12-15 15:55:00,52.46,52.59,52.44,52.56,796482.0,48.1381,48.2574,48.1198,48.2299,796482.0
2017-12-18 09:30:00,53.22,53.49,52.98,53.05,594418.0,48.8355,49.0833,48.6153,48.6795,594418.0
2017-12-18 09:35:00,53.05,53.06,52.76,52.98,561026.0,48.6795,48.6887,48.4134,48.6153,561026.0
2017-12-18 09:40:00,52.99,53.22,52.87,53.07,203095.0,48.6244,48.8355,48.5143,48.6979,203095.0
2017-12-18 09:45:00,53.06,53.18,52.87,53.16,212091.0,48.6887,48.7988,48.5143,48.7804,212091.0
2017-12-18 09:50:00,53.17,53.19,53.0,53.08,182330.0,48.7896,48.808,48.6336,48.707,182330.0
2017-12-18 09:55:00,53.08,53.25,53.07,53.25,159572.0,48.707,48.863,48.6979,48.863,159572.0
2017-12-18 10:00:00,53.22,53.42,53.22,53.41,258100.0,48.8355,49.019,48.8355,49.0098,258100.0
2017-12-18 10:05:00,53.41,53.44,53.29,53.41,302167.0,49.0098,49.0374,48.8997,49.0098,302167.0
2017-12-18 10:10:00,53.41,53.43,53.08,53.09,227725.0,49.0098,49.0282,48.707,48.7162,227725.0
2017-12-18 10:15:00,53.09,53.18,53.0,53.05,133486.0,48.7162,48.7988,48.6336,48.6795,133486.0
2017-12-18 10:20:00,53.06,53.16,52.97,53.14,139300.0,48.6887,48.7804,48.6061,48.7621,139300.0
2017-12-18 10:25:00,53.14,53.23,53.11,53.17,145098.0,48.7621,48.8447,48.7346,48.7896,145098.0
2017-12-18 10:30:00,53.17,53.22,53.11,53.16,109161.0,48.7896,48.8355,48.7346,48.7804,109161.0
2017-12-18 10:35:00,53.15,53.18,52.99,53.08,134939.0,48.7713,48.7988,48.6244,48.707,134939.0
2017-12-18 10:40:00,53.09,53.2,53.06,53.18,114421.0,48.7162,48.8171,48.6887,48.7988,114421.0
2017-12-18 10:45:00,53.18,53.22,53.09,53.11,136186.0,48.7988,48.8355,48.7162,48.7346,136186.0
2017-12-18 10:50:00,53.12,53.28,53.02,53.25,139498.0,48.7437,48.8906,48.652,48.863,139498.0
2017-12-18 10:55:00,53.25,53.25,53.12,53.15,119955.0,48.863,48.863,48.7437,48.7713,119955.0
2017-12-18 11:00:00,53.15,53.18,53.04,53.12,128758.0,48.7713,48.7988,48.6703,48.7437,128758.0
2017-12-18 11:05:00,53.11,53.25,53.1,53.25,129420.0,48.7346,48.863,48.7254,48.863,129420.0
2017-12-18 11:10:00,53.25,53.3,53.22,53.28,75504.0,48.863,48.9089,48.8355,48.8906,75504.0
2017-12-18 11:15:00,53.28,53.28,53.14,53.21,80901.0,48.8906,48.8906,48.7621,48.8263,80901.0
2017-12-18 11:20:00,53.21,53.37,53.21,53.37,115955.0,48.8263,48.9731,48.8263,48.9731,115955.0
2017-12-18 11:25:00,53.37,53.41,53.26,53.28,125611.0,48.9731,49.0098,48.8722,48.8906,125611.0
2017-12-18 11:30:00,53.27,53.34,53.26,53.29,85282.0,48.8814,48.9456,48.8722,48.8997,85282.0
2017-12-18 11:35:00,53.29,53.34,53.27,53.34,83624.0,48.8997,48.9456,48.8814,48.9456,83624.0
2017-12-18 11:40:00,53.34,53.37,53.29,53.32,59370.0,48.9456,48.9731,48.8997,48.9273,59370.0
2017-12-18 11:45:00,53.32,53.34,53.28,53.32,60572.0,48.9273,48.9456,48.8906,48.9273,60572.0
2017-12-18 11:50:00,53.32,53.4,53.31,53.35,67940.0,48.9273,49.0007,48.9181,48.9548,67940.0
2017-12-18 11:55:00,53.34,53.34,53.26,53.26,106788.0,48.9456,48.9456,48.8722,48.8722,106788.0
2017-12-18 12:00:00,53.26,53.35,53.25,53.3,99074.0,48.8722,48.9548,48.863,48.9089,99074.0
2017-12-18 12:05:00,53.31,53.34,53.21,53.3,126462.0,48.9181,48.9456,48.8263,48.9089,126462.0
2017-12-18 12:10:00,53.3,53.4,53.3,53.39,63488.0,48.9089,49.0007,48.9089,48.9915,63488.0
2017-12-18 12:15:00,53.39,53.4,53.29,53.31,58030.0,48.9915,49.0007,48.8997,48.9181,58030.0
2017-12-18 12:20:00,53.31,53.4,53.29,53.38,88339.0,48.9181,49.0007,48.8997,48.9823,88339.0
2017-12-18 12:25:00,53.38,53.43,53.34,53.39,59549.0,48.9823,49.0282,48.9456,48.9915,59549.0
2017-12-18 12:30:00,53.4,53.4,53.33,53.38,59840.0,49.0007,49.0007,48.9364,48.9823,59840.0
2017-12-18 12:35:00,53.39,53.39,53.28,53.29,101399.0,48.9915,48.9915,48.8906,48.8997,101399.0
2017-12-18 12:40:00,53.29,53.35,53.28,53.33,99421.0,48.8997,48.9548,48.8906,48.9364,99421.0
2017-12-18 12:45:00,53.32,53.4,53.32,53.4,64279.0,48.9273,49.0007,48.9273,49.0007,64279.0
2017-12-18 12:50:00,53.39,53.48,53.37,53.38,101152.0,48.9915,49.0741,48.9731,48.9823,101152.0
2017-12-18 12:55:00,53.39,53.53,53.37,53.5,195431.0,48.9915,49.12,48.9731,49.0924,195431.0
2017-12-18 13:00:00,53.49,53.53,53.45,53.49,216016.0,49.0833,49.12,49.0465,49.0833,216016.0
2017-12-18 13:05:00,53.48,53.54,53.47,53.52,85149.0,49.0741,49.1291,49.0649,49.1108,85149.0
2017-12-18 13:10:00,53.52,53.52,53.36,53.38,199794.0,49.1108,49.1108,48.964,48.9823,199794.0
2017-12-18 13:15:00,53.38,53.45,53.35,53.36,133522.0,48.9823,49.0465,48.9548,48.964,133522.0
2017-12-18 13:20:00,53.37,53.39,53.35,53.37,84549.0,48.9731,48.9915,48.9548,48.9731,84549.0
2017-12-18 13:25:00,53.38,53.38,53.29,53.29,91387.0,48.9823,48.9823,48.8997,48.8997,91387.0
2017-12-18 13:30:00,53.3,53.36,53.29,53.31,80082.0,48.9089,48.964,48.8997,48.9181,80082.0
2017-12-18 13:35:00,53.31,53.37,53.27,53.27,89500.0,48.9181,48.9731,48.8814,48.8814,89500.0
2017-12-18 13:40:00,53.28,53.31,53.26,53.3,68528.0,48.8906,48.9181,48.8722,48.9089,68528.0
2017-12-18 13:45:00,53.3,53.34,53.27,53.28,52250.0,48.9089,48.9456,48.8814,48.8906,52250.0
2017-12-18 13:50:00,53.29,53.35,53.28,53.33,81607.0,48.8997,48.9548,48.8906,48.9364,81607.0
2017-12-18 13:55:00,53.33,53.36,53.29,53.36,72197.0,48.9364,48.964,48.8997,48.964,72197.0
2017-12-18 14:00:00,53.36,53.37,53.28,53.33,68547.0,48.964,48.9731,48.8906,48.9364,68547.0
2017-12-18 14:05:00,53.33,53.33,53.26,53.29,90926.0,48.9364,48.9364,48.8722,48.8997,90926.0
2017-12-18 14:10:00,53.28,53.33,53.27,53.31,89516.0,48.8906,48.9364,48.8814,48.9181,89516.0
2017-12-18 14:15:00,53.31,53.35,53.3,53.33,66697.0,48.9181,48.9548,48.9089,48.9364,66697.0
2017-12-18 14:20:00,53.33,53.35,53.28,53.3,66051.0,48.9364,48.9548,48.8906,48.9089,66051.0
2017-12-18 14:25:00,53.29,53.32,53.23,53.24,100085.0,48.8997,48.9273,48.8447,48.8538,100085.0
2017-12-18 14:30:00,53.24,53.28,53.19,53.28,109503.0,48.8538,48.8906,48.808,48.8906,109503.0
2017-12-18 14:35:00,53.27,53.29,53.24,53.28,101492.0,48.8814,48.8997,48.8538,48.8906,101492.0
2017-12-18 14:40:00,53.28,53.31,53.25,53.28,120853.0,48.8906,48.9181,48.863,48.8906,120853.0
2017-12-18 14:45:00,53.28,53.34,53.26,53.33,60899.0,48.8906,48.9456,48.8722,48.9364,60899.0
2017-12-18 14:50:00,53.33,53.34,53.28,53.34,52457.0,48.9364,48.9456,48.8906,48.9456,52457.0
2017-12-18 14:55:00,53.34,53.4,53.33,53.39,92971.0,48.9456,49.0007,48.9364,48.9915,92971.0
2017-12-18 15:00:00,53.39,53.42,53.35,53.42,75522.0,48.9915,49.019,48.9548,49.019,75522.0
2017-12-18 15:05:00,53.42,53.42,53.37,53.39,80765.0,49.019,49.019,48.9731,48.9915,80765.0
2017-12-18 15:10:00,53.39,53.5,53.38,53.45,138586.0,48.9915,49.0924,48.9823,49.0465,138586.0
2017-12-18 15:15:00,53.45,53.45,53.4,53.45,74899.0,49.0465,49.0465,49.0007,49.0465,74899.0
2017-12-18 15:20:00,53.44,53.45,53.4,53.41,102818.0,49.0374,49.0465,49.0007,49.0098,102818.0
2017-12-18 15:25:00,53.41,53.41,53.33,53.34,108203.0,49.0098,49.0098,48.9364,48.9456,108203.0
2017-12-18 15:30:00,53.34,53.37,53.26,53.3,127953.0,48.9456,48.9731,48.8722,48.9089,127953.0
2017-12-18 15:35:00,53.3,53.39,53.28,53.38,247537.0,48.9089,48.9915,48.8906,48.9823,247537.0
2017-12-18 15:40:00,53.38,53.43,53.36,53.42,179721.0,48.9823,49.0282,48.964,49.019,179721.0
2017-12-18 15:45:00,53.43,53.48,53.42,53.45,196664.0,49.0282,49.0741,49.019,49.0465,196664.0
2017-12-18 15:50:00,53.44,53.45,53.31,53.38,406867.0,49.0374,49.0465,48.9181,48.9823,406867.0
2017-12-18 15:55:00,53.37,53.43,53.34,53.41,653751.0,48.9731,49.0282,48.9456,49.0098,653751.0
2017-12-19 09:30:00,52.85,53.42,52.84,53.23,456981.0,48.496,49.019,48.4868,48.8447,456981.0
2017-12-19 09:35:00,53.23,53.43,53.21,53.37,202428.0,48.8447,49.0282,48.8263,48.9731,202428.0
2017-12-19 09:40:00,53.35,53.43,53.1,53.11,214378.0,48.9548,49.0282,48.7254,48.7346,214378.0
2017-12-19 09:45:00,53.09,53.26,53.07,53.2,242706.0,48.7162,48.8722,48.6979,48.8171,242706.0
2017-12-19 09:50:00,53.21,53.26,53.05,53.22,156430.0,48.8263,48.8722,48.6795,48.8355,156430.0
2017-12-19 09:55:00,53.22,53.26,53.14,53.16,170692.0,48.8355,48.8722,48.7621,48.7804,170692.0
2017-12-19 10:00:00,53.16,53.35,53.15,53.21,107629.0,48.7804,48.9548,48.7713,48.8263,107629.0
2017-12-19 10:05:00,53.22,53.33,53.12,53.15,154874.0,48.8355,48.9364,48.7437,48.7713,154874.0
2017-12-19 10:10:00,53.15,53.28,53.14,53.18,143353.0,48.7713,48.8906,48.7621,48.7988,143353.0
2017-12-19 10:15:00,53.18,53.18,53.06,53.12,123347.0,48.7988,48.7988,48.6887,48.7437,123347.0
2017-12-19 10:20:00,53.12,53.13,52.92,52.94,180057.0,48.7437,48.7529,48.5602,48.5786,180057.0
2017-12-19 10:25:00,52.94,52.99,52.78,52.89,144168.0,48.5786,48.6244,48.4317,48.5327,144168.0
2017-12-19 10:30:00,52.88,53.01,52.86,52.91,131625.0,48.5235,48.6428,48.5052,48.551,131625.0
2017-12-19 10:35:00,52.92,52.99,52.79,52.84,109679.0,48.5602,48.6244,48.4409,48.4868,109679.0
2017-12-19 10:40:00,52.84,52.86,52.68,52.77,128117.0,48.4868,48.5052,48.34,48.4226,128117.0
2017-12-19 10:45:00,52.76,52.89,52.72,52.8,201414.0,48.4134,48.5327,48.3767,48.4501,201414.0
2017-12-19 10:50:00,52.79,52.92,52.78,52.9,84857.0,48.4409,48.5602,48.4317,48.5419,84857.0
2017-12-19 10:55:00,52.89,52.97,52.85,52.9,86099.0,48.5327,48.6061,48.496,48.5419,86099.0
2017-12-19 11:00:00,52.9,52.92,52.82,52.92,96529.0,48.5419,48.5602,48.4684,48.5602,96529.0
2017-12-19 11:05:00,52.92,52.96,52.84,52.85,60952.0,48.5602,48.5969,48.4868,48.496,60952.0
2017-12-19 11:10:00,52.85,52.89,52.79,52.86,74411.0,48.496,48.5327,48.4409,48.5052,74411.0
2017-12-19 11:15:00,52.87,52.92,52.8,52.85,73672.0,48.5143,48.5602,48.4501,48.496,73672.0
2017-12-19 11:20:00,52.85,52.92,52.82,52.85,72470.0,48.496,48.5602,48.4684,48.496,72470.0
2017-12-19 11:25:00,52.86,52.91,52.81,52.89,71682.0,48.5052,48.551,48.4593,48.5327,71682.0
2017-12-19 11:30:00,52.9,52.91,52.82,52.83,65544.0,48.5419,48.551,48.4684,48.4776,65544.0
2017-12-19 11:35:00,52.83,52.89,52.82,52.88,70903.0,48.4776,48.5327,48.4684,48.5235,70903.0
2017-12-19 11:40:00,52.89,52.91,52.78,52.82,83654.0,48.5327,48.551,48.4317,48.4684,83654.0
2017-12-19 11:45:00,52.82,52.83,52.7,52.75,106059.0,48.4684,48.4776,48.3583,48.4042,106059.0
2017-12-19 11:50:00,52.76,52.79,52.62,52.65,117596.0,48.4134,48.4409,48.2849,48.3125,117596.0
2017-12-19 11:55:00,52.64,52.66,52.55,52.6,89007.0,48.3033,48.3216,48.2207,48.2666,89007.0
2017-12-19 12:00:00,52.58,52.62,52.52,52.58,105434.0,48.2482,48.2849,48.1932,48.2482,105434.0
2017-12-19 12:05:00,52.58,52.59,52.5,52.53,85023.0,48.2482,48.2574,48.1748,48.2023,85023.0
2017-12-19 12:10:00,52.53,52.56,52.43,52.52,131861.0,48.2023,48.2299,48.1106,48.1932,131861.0
2017-12-19 12:15:00,52.52,52.54,52.44,52.45,73278.0,48.1932,48.2115,48.1198,48.1289,73278.0
2017-12-19 12:20:00,52.44,52.45,52.33,52.35,140394.0,48.1198,48.1289,48.0188,48.0372,140394.0
2017-12-19 12:25:00,52.35,52.44,52.33,52.37,82231.0,48.0372,48.1198,48.0188,48.0555,82231.0
2017-12-19 12:30:00,52.36,52.48,52.34,52.45,65222.0,48.0463,48.1565,48.028,48.1289,65222.0
2017-12-19 12:35:00,52.45,52.46,52.37,52.45,111052.0,48.1289,48.1381,48.0555,48.1289,111052.0
2017-12-19 12:40:00,52.45,52.81,52.43,52.79,577386.0,48.1289,48.4593,48.1106,48.4409,577386.0
2017-12-19 12:45:00,52.77,52.82,52.7,52.77,129657.0,48.4226,48.4684,48.3583,48.4226,129657.0
2017-12-19 12:50:00,52.77,52.91,52.74,52.91,134514.0,48.4226,48.551,48.395,48.551,134514.0
2017-12-19 12:55:00,52.91,52.99,52.87,52.99,111912.0,48.551,48.6244,48.5143,48.6244,111912.0
2017-12-19 13:00:00,53.0,53.03,52.85,52.88,151038.0,48.6336,48.6611,48.496,48.5235,151038.0
2017-12-19 13:05:00,52.87,52.89,52.82,52.87,42752.0,48.5143,48.5327,48.4684,48.5143,42752.0
2017-12-19 13:10:00,52.87,52.91,52.85,52.91,42792.0,48.5143,48.551,48.496,48.551,42792.0
2017-12-19 13:15:00,52.9,52.99,52.89,52.99,62739.0,48.5419,48.6244,48.5327,48.6244,62739.0
2017-12-19 13:20:00,52.98,52.98,52.88,52.89,55855.0,48.6153,48.6153,48.5235,48.5327,55855.0
2017-12-19 13:25:00,52.89,52.95,52.88,52.95,49096.0,48.5327,48.5877,48.5235,48.5877,49096.0
2017-12-19 13:30:00,52.95,53.14,52.94,53.12,168202.0,48.5877,48.7621,48.5786,48.7437,168202.0
2017-12-19 13:35:00,53.13,53.15,53.04,53.04,76349.0,48.7529,48.7713,48.6703,48.6703,76349.0
2017-12-19 13:40:00,53.05,53.21,53.05,53.13,120869.0,48.6795,48.8263,48.6795,48.7529,120869.0
2017-12-19 13:45:00,53.13,53.14,53.08,53.11,64388.0,48.7529,48.7621,48.707,48.7346,64388.0
2017-12-19 13:50:00,53.1,53.18,53.09,53.16,70519.0,48.7254,48.7988,48.7162,48.7804,70519.0
2017-12-19 13:55:00,53.17,53.19,53.02,53.03,109647.0,48.7896,48.808,48.652,48.6611,109647.0
2017-12-19 14:00:00,53.04,53.04,52.97,53.0,44811.0,48.6703,48.6703,48.6061,48.6336,44811.0
2017-12-19 14:05:00,53.0,53.05,52.93,52.95,61933.0,48.6336,48.6795,48.5694,48.5877,61933.0
2017-12-19 14:10:00,52.95,52.97,52.92,52.94,95656.0,48.5877,48.6061,48.5602,48.5786,95656.0
2017-12-19 14:15:00,52.94,53.0,52.94,52.95,96813.0,48.5786,48.6336,48.5786,48.5877,96813.0
2017-12-19 14:20:00,52.96,53.03,52.95,52.99,72367.0,48.5969,48.6611,48.5877,48.6244,72367.0
2017-12-19 14:25:00,52.99,53.02,52.96,52.99,85270.0,48.6244,48.652,48.5969,48.6244,85270.0
2017-12-19 14:30:00,52.98,53.02,52.94,52.96,58051.0,48.6153,48.652,48.5786,48.5969,58051.0
2017-12-19 14:35:00,52.96,52.97,52.89,52.96,63818.0,48.5969,48.6061,48.5327,48.5969,63818.0
2017-12-19 14:40:00,52.95,53.0,52.94,52.97,52323.0,48.5877,48.6336,48.5786,48.6061,52323.0
2017-12-19 14:45:00,52.97,52.99,52.89,52.9,43395.0,48.6061,48.6244,48.5327,48.5419,43395.0
2017-12-19 14:50:00,52.9,52.94,52.8,52.8,76373.0,48.5419,48.5786,48.4501,48.4501,76373.0
2017-12-19 14:55:00,52.8,52.89,52.78,52.87,56725.0,48.4501,48.5327,48.4317,48.5143,56725.0
2017-12-19 15:00:00,52.86,52.87,52.72,52.72,62669.0,48.5052,48.5143,48.3767,48.3767,62669.0
2017-12-19 15:05:00,52.73,52.75,52.67,52.75,72063.0,48.3859,48.4042,48.3308,48.4042,72063.0
2017-12-19 15:10:00,52.74,52.86,52.73,52.85,44289.0,48.395,48.5052,48.3859,48.496,44289.0
2017-12-19 15:15:00,52.84,52.85,52.78,52.81,48572.0,48.4868,48.496,48.4317,48.4593,48572.0
2017-12-19 15:20:00,52.8,52.85,52.78,52.8,58492.0,48.4501,48.496,48.4317,48.4501,58492.0
2017-12-19 15:25:00,52.81,52.85,52.79,52.85,45905.0,48.4593,48.496,48.4409,48.496,45905.0
2017-12-19 15:30:00,52.85,52.89,52.83,52.87,82185.0,48.496,48.5327,48.4776,48.5143,82185.0
2017-12-19 15:35:00,52.88,52.98,52.86,52.97,89304.0,48.5235,48.6153,48.5052,48.6061,89304.0
2017-12-19 15:40:00,52.97,53.01,52.94,52.99,116339.0,48.6061,48.6428,48.5786,48.6244,116339.0
2017-12-19 15:45:00,53.0,53.01,52.89,52.94,130715.0,48.6336,48.6428,48.5327,48.5786,130715.0
2017-12-19 15:50:00,52.94,52.99,52.93,52.97,120264.0,48.5786,48.6244,48.5694,48.6061,120264.0
2017-12-19 15:55:00,52.97,53.01,52.92,52.95,327292.0,48.6061,48.6428,48.5602,48.5877,327292.0
2017-12-20 09:30:00,54.12,54.25,53.57,53.65,862672.0,49.6613,49.7806,49.1567,49.2301,862672.0
2017-12-20 09:35:00,53.63,53.71,53.08,53.19,544126.0,49.2117,49.2851,48.707,48.808,544126.0
2017-12-20 09:40:00,53.16,53.48,53.16,53.36,327529.0,48.7804,49.0741,48.7804,48.964,327529.0
2017-12-20 09:45:00,53.35,53.39,53.18,53.32,264216.0,48.9548,48.9915,48.7988,48.9273,264216.0
2017-12-20 09:50:00,53.31,53.39,53.24,53.31,199137.0,48.9181,48.9915,48.8538,48.9181,199137.0
2017-12-20 09:55:00,53.31,53.82,53.31,53.8,264919.0,48.9181,49.3861,48.9181,49.3677,264919.0
2017-12-20 10:00:00,53.8,53.91,53.57,53.59,344384.0,49.3677,49.4686,49.1567,49.175,344384.0
2017-12-20 10:05:00,53.6,53.64,53.33,53.39,162702.0,49.1842,49.2209,48.9364,48.9915,162702.0
2017-12-20 10:10:00,53.39,53.5,53.33,53.34,174656.0,48.9915,49.0924,48.9364,48.9456,174656.0
2017-12-20 10:15:00,53.35,53.37,53.2,53.26,146682.0,48.9548,48.9731,48.8171,48.8722,146682.0
2017-12-20 10:20:00,53.26,53.34,53.19,53.2,154904.0,48.8722,48.9456,48.808,48.8171,154904.0
2017-12-20 10:25:00,53.19,53.23,53.07,53.1,154875.0,48.808,48.8447,48.6979,48.7254,154875.0
2017-12-20 10:30:00,53.1,53.18,52.97,53.14,197995.0,48.7254,48.7988,48.6061,48.7621,197995.0
2017-12-20 10:35:00,53.14,53.2,53.04,53.05,134706.0,48.7621,48.8171,48.6703,48.6795,134706.0
2017-12-20 10:40:00,53.06,53.13,52.92,53.0,162629.0,48.6887,48.7529,48.5602,48.6336,162629.0
2017-12-20 10:45:00,53.0,53.11,52.97,53.08,116460.0,48.6336,48.7346,48.6061,48.707,116460.0
2017-12-20 10:50:00,53.08,53.19,53.07,53.1,84704.0,48.707,48.808,48.6979,48.7254,84704.0
2017-12-20 10:55:00,53.11,53.19,53.06,53.16,98428.0,48.7346,48.808,48.6887,48.7804,98428.0
2017-12-20 11:00:00,53.16,53.36,53.09,53.35,142752.0,48.7804,48.964,48.7162,48.9548,142752.0
2017-12-20 11:05:00,53.35,53.44,53.25,53.33,155108.0,48.9548,49.0374,48.863,48.9364,155108.0
2017-12-20 11:10:00,53.33,53.37,53.26,53.36,52043.0,48.9364,48.9731,48.8722,48.964,52043.0
2017-12-20 11:15:00,53.36,53.43,53.34,53.37,66957.0,48.964,49.0282,48.9456,48.9731,66957.0
2017-12-20 11:20:00,53.37,53.41,53.32,53.33,70558.0,48.9731,49.0098,48.9273,48.9364,70558.0
2017-12-20 11:25:00,53.33,53.42,53.32,53.39,45258.0,48.9364,49.019,48.9273,48.9915,45258.0
2017-12-20 11:30:00,53.39,53.45,53.36,53.44,48690.0,48.9915,49.0465,48.964,49.0374,48690.0
2017-12-20 11:35:00,53.43,53.45,53.38,53.41,53355.0,49.0282,49.0465,48.9823,49.0098,53355.0
2017-12-20 11:40:00,53.41,53.47,53.39,53.45,54765.0,49.0098,49.0649,48.9915,49.0465,54765.0
2017-12-20 11:45:00,53.46,53.47,53.43,53.46,40676.0,49.0557,49.0649,49.0282,49.0557,40676.0
2017-12-20 11:50:00,53.45,53.57,53.41,53.56,63206.0,49.0465,49.1567,49.0098,49.1475,63206.0
2017-12-20 11:55:00,53.56,53.58,53.51,53.56,62006.0,49.1475,49.1658,49.1016,49.1475,62006.0
2017-12-20 12:00:00,53.55,53.63,53.53,53.59,75181.0,49.1383,49.2117,49.12,49.175,75181.0
2017-12-20 12:05:00,53.59,53.66,53.57,53.59,66019.0,49.175,49.2392,49.1567,49.175,66019.0
2017-12-20 12:10:00,53.59,53.64,53.58,53.64,59833.0,49.175,49.2209,49.1658,49.2209,59833.0
2017-12-20 12:15:00,53.64,53.69,53.59,53.61,66289.0,49.2209,49.2668,49.175,49.1934,66289.0
2017-12-20 12:20:00,53.61,53.65,53.6,53.64,40697.0,49.1934,49.2301,49.1842,49.2209,40697.0
2017-12-20 12:25:00,53.64,53.65,53.61,53.63,67125.0,49.2209,49.2301,49.1934,49.2117,67125.0
2017-12-20 12:30:00,53.62,53.66,53.59,53.66,34107.0,49.2025,49.2392,49.175,49.2392,34107.0
2017-12-20 12:35:00,53.66,53.67,53.51,53.52,81857.0,49.2392,49.2484,49.1016,49.1108,81857.0
2017-12-20 12:40:00,53.52,53.58,53.46,53.47,65148.0,49.1108,49.1658,49.0557,49.0649,65148.0
2017-12-20 12:45:00,53.47,53.56,53.45,53.55,48046.0,49.0649,49.1475,49.0465,49.1383,48046.0
2017-12-20 12:50:00,53.55,53.57,53.48,53.53,37725.0,49.1383,49.1567,49.0741,49.12,37725.0
2017-12-20 12:55:00,53.53,53.58,53.51,53.55,40833.0,49.12,49.1658,49.1016,49.1383,40833.0
2017-12-20 13:00:00,53.55,53.58,53.48,53.49,42950.0,49.1383,49.1658,49.0741,49.0833,42950.0
2017-12-20 13:05:00,53.5,53.64,53.49,53.62,44675.0,49.0924,49.2209,49.0833,49.2025,44675.0
2017-12-20 13:10:00,53.62,53.65,53.58,53.64,41308.0,49.2025,49.2301,49.1658,49.2209,41308.0
2017-12-20 13:15:00,53.64,53.64,53.54,53.54,58211.0,49.2209,49.2209,49.1291,49.1291,58211.0
2017-12-20 13:20:00,53.55,53.63,53.53,53.59,64753.0,49.1383,49.2117,49.12,49.175,64753.0
2017-12-20 13:25:00,53.59,53.71,53.58,53.69,71405.0,49.175,49.2851,49.1658,49.2668,71405.0
2017-12-20 13:30:00,53.69,53.71,53.65,53.69,87727.0,49.2668,49.2851,49.2301,49.2668,87727.0
2017-12-20 13:35:00,53.69,53.74,53.64,53.64,55157.0,49.2668,49.3127,49.2209,49.2209,55157.0
2017-12-20 13:40:00,53.64,53.68,53.59,53.65,36241.0,49.2209,49.2576,49.175,49.2301,36241.0
2017-12-20 13:45:00,53.66,53.69,53.65,53.67,47292.0,49.2392,49.2668,49.2301,49.2484,47292.0
2017-12-20 13:50:00,53.67,53.67,53.62,53.62,36416.0,49.2484,49.2484,49.2025,49.2025,36416.0
2017-12-20 13:55:00,53.63,53.67,53.61,53.65,34878.0,49.2117,49.2484,49.1934,49.2301,34878.0
2017-12-20 14:00:00,53.64,53.68,53.59,53.6,52587.0,49.2209,49.2576,49.175,49.1842,52587.0
2017-12-20 14:05:00,53.6,53.6,53.47,53.49,52810.0,49.1842,49.1842,49.0649,49.0833,52810.0
2017-12-20 14:10:00,53.5,53.53,53.46,53.51,56583.0,49.0924,49.12,49.0557,49.1016,56583.0
2017-12-20 14:15:00,53.51,53.54,53.45,53.48,59046.0,49.1016,49.1291,49.0465,49.0741,59046.0
2017-12-20 14:20:00,53.47,53.5,53.42,53.47,59797.0,49.0649,49.0924,49.019,49.0649,59797.0
2017-12-20 14:25:00,53.46,53.48,53.35,53.36,54227.0,49.0557,49.0741,48.9548,48.964,54227.0
2017-12-20 14:30:00,53.36,53.5,53.36,53.49,58947.0,48.964,49.0924,48.964,49.0833,58947.0
2017-12-20 14:35:00,53.5,53.5,53.43,53.44,53983.0,49.0924,49.0924,49.0282,49.0374,53983.0
2017-12-20 14:40:00,53.43,53.45,53.38,53.42,56028.0,49.0282,49.0465,48.9823,49.019,56028.0
2017-12-20 14:45:00,53.43,53.47,53.4,53.44,45159.0,49.0282,49.0649,49.0007,49.0374,45159.0
2017-12-20 14:50:00,53.45,53.45,53.39,53.4,39094.0,49.0465,49.0465,48.9915,49.0007,39094.0
2017-12-20 14:55:00,53.4,53.42,53.35,53.41,65362.0,49.0007,49.019,48.9548,49.0098,65362.0
2017-12-20 15:00:00,53.41,53.41,53.33,53.36,62329.0,49.0098,49.0098,48.9364,48.964,62329.0
2017-12-20 15:05:00,53.35,53.4,53.27,53.29,70946.0,48.9548,49.0007,48.8814,48.8997,70946.0
2017-12-20 15:10:00,53.29,53.29,53.2,53.26,65183.0,48.8997,48.8997,48.8171,48.8722,65183.0
2017-12-20 15:15:00,53.26,53.28,53.19,53.24,67502.0,48.8722,48.8906,48.808,48.8538,67502.0
2017-12-20 15:20:00,53.25,53.31,53.24,53.31,68653.0,48.863,48.9181,48.8538,48.9181,68653.0
2017-12-20 15:25:00,53.31,53.31,53.22,53.25,84435.0,48.9181,48.9181,48.8355,48.863,84435.0
2017-12-20 15:30:00,53.25,53.28,53.18,53.28,120887.0,48.863,48.8906,48.7988,48.8906,120887.0
2017-12-20 15:35:00,53.28,53.41,53.27,53.37,120318.0,48.8906,49.0098,48.8814,48.9731,120318.0
2017-12-20 15:40:00,53.37,53.42,53.34,53.39,120729.0,48.9731,49.019,48.9456,48.9915,120729.0
2017-12-20 15:45:00,53.4,53.4,53.26,53.29,109755.0,49.0007,49.0007,48.8722,48.8997,109755.0
2017-12-20 15:50:00,53.28,53.34,53.28,53.33,183119.0,48.8906,48.9456,48.8906,48.9364,183119.0
2017-12-20 15:55:00,53.34,53.34,53.25,53.29,323919.0,48.9456,48.9456,48.863,48.8997,323919.0
2017-12-21 09:30:00,53.18,53.25,52.85,52.96,329016.0,48.7988,48.863,48.496,48.5969,329016.0
2017-12-21 09:35:00,52.94,53.31,52.94,53.26,120697.0,48.5786,48.9181,48.5786,48.8722,120697.0
2017-12-21 09:40:00,53.27,53.28,52.96,53.0,126496.0,48.8814,48.8906,48.5969,48.6336,126496.0
2017-12-21 09:45:00,52.98,53.01,52.73,52.78,208403.0,48.6153,48.6428,48.3859,48.4317,208403.0
2017-12-21 09:50:00,52.79,52.82,52.56,52.56,230646.0,48.4409,48.4684,48.2299,48.2299,230646.0
2017-12-21 09:55:00,52.56,52.57,52.36,52.36,295366.0,48.2299,48.239,48.0463,48.0463,295366.0
2017-12-21 10:00:00,52.37,52.42,52.29,52.4,167624.0,48.0555,48.1014,47.9821,48.083,167624.0
2017-12-21 10:05:00,52.4,52.41,52.33,52.37,149619.0,48.083,48.0922,48.0188,48.0555,149619.0
2017-12-21 10:10:00,52.37,52.41,52.24,52.29,135270.0,48.0555,48.0922,47.9362,47.9821,135270.0
2017-12-21 10:15:00,52.3,52.31,52.13,52.16,267391.0,47.9913,48.0005,47.8353,47.8628,267391.0
2017-12-21 10:20:00,52.16,52.3,52.13,52.17,192121.0,47.8628,47.9913,47.8353,47.872,192121.0
2017-12-21 10:25:00,52.17,52.21,52.09,52.16,172944.0,47.872,47.9087,47.7986,47.8628,172944.0
2017-12-21 10:30:00,52.17,52.19,51.93,52.0,252424.0,47.872,47.8903,47.6518,47.716,252424.0
2017-12-21 10:35:00,52.0,52.13,51.93,52.05,128546.0,47.716,47.8353,47.6518,47.7619,128546.0
2017-12-21 10:40:00,52.05,52.1,51.95,51.98,87887.0,47.7619,47.8078,47.6701,47.6977,87887.0
2017-12-21 10:45:00,51.97,52.01,51.88,51.97,105974.0,47.6885,47.7252,47.6059,47.6885,105974.0
2017-12-21 10:50:00,51.98,52.0,51.84,51.99,110856.0,47.6977,47.716,47.5692,47.7068,110856.0
2017-12-21 10:55:00,51.99,52.01,51.84,51.84,112162.0,47.7068,47.7252,47.5692,47.5692,112162.0
2017-12-21 11:00:00,51.83,51.98,51.81,51.97,74736.0,47.56,47.6977,47.5417,47.6885,74736.0
2017-12-21 11:05:00,51.98,52.0,51.95,51.96,90559.0,47.6977,47.716,47.6701,47.6793,90559.0
2017-12-21 11:10:00,51.96,52.08,51.9,52.05,123495.0,47.6793,47.7894,47.6242,47.7619,123495.0
2017-12-21 11:15:00,52.05,52.14,51.95,51.98,147604.0,47.7619,47.8445,47.6701,47.6977,147604.0
2017-12-21 11:20:00,51.98,52.16,51.97,52.16,96048.0,47.6977,47.8628,47.6885,47.8628,96048.0
2017-12-21 11:25:00,52.16,52.32,52.15,52.28,126623.0,47.8628,48.0096,47.8536,47.9729,126623.0
2017-12-21 11:30:00,52.29,52.29,52.12,52.2,76062.0,47.9821,47.9821,47.8261,47.8995,76062.0
2017-12-21 11:35:00,52.2,52.22,52.15,52.15,58267.0,47.8995,47.9179,47.8536,47.8536,58267.0
2017-12-21 11:40:00,52.16,52.17,52.07,52.1,77280.0,47.8628,47.872,47.7802,47.8078,77280.0
2017-12-21 11:45:00,52.1,52.16,52.1,52.12,42667.0,47.8078,47.8628,47.8078,47.8261,42667.0
2017-12-21 11:50:00,52.12,52.18,52.05,52.06,66832.0,47.8261,47.8812,47.7619,47.7711,66832.0
2017-12-21 11:55:00,52.06,52.08,52.03,52.05,43286.0,47.7711,47.7894,47.7435,47.7619,43286.0
2017-12-21 12:00:00,52.06,52.13,52.04,52.07,77020.0,47.7711,47.8353,47.7527,47.7802,77020.0
2017-12-21 12:05:00,52.07,52.18,52.06,52.12,52317.0,47.7802,47.8812,47.7711,47.8261,52317.0
2017-12-21 12:10:00,52.11,52.17,52.1,52.1,40705.0,47.8169,47.872,47.8078,47.8078,40705.0
2017-12-21 12:15:00,52.11,52.14,52.08,52.1,56896.0,47.8169,47.8445,47.7894,47.8078,56896.0
2017-12-21 12:20:00,52.11,52.14,52.09,52.14,33004.0,47.8169,47.8445,47.7986,47.8445,33004.0
2017-12-21 12:25:00,52.14,52.15,52.1,52.13,43561.0,47.8445,47.8536,47.8078,47.8353,43561.0
2017-12-21 12:30:00,52.13,52.16,52.12,52.13,28398.0,47.8353,47.8628,47.8261,47.8353,28398.0
2017-12-21 12:35:00,52.13,52.15,52.04,52.04,39606.0,47.8353,47.8536,47.7527,47.7527,39606.0
2017-12-21 12:40:00,52.05,52.06,51.96,52.02,108025.0,47.7619,47.7711,47.6793,47.7344,108025.0
2017-12-21 12:45:00,52.02,52.08,52.01,52.05,37944.0,47.7344,47.7894,47.7252,47.7619,37944.0
2017-12-21 12:50:00,52.05,52.18,52.04,52.18,55667.0,47.7619,47.8812,47.7527,47.8812,55667.0
2017-12-21 12:55:00,52.18,52.26,52.16,52.26,58243.0,47.8812,47.9546,47.8628,47.9546,58243.0
2017-12-21 13:00:00,52.27,52.28,52.2,52.22,77140.0,47.9638,47.9729,47.8995,47.9179,77140.0
2017-12-21 13:05:00,52.22,52.23,52.16,52.2,69814.0,47.9179,47.9271,47.8628,47.8995,69814.0
2017-12-21 13:10:00,52.2,52.22,52.16,52.21,42505.0,47.8995,47.9179,47.8628,47.9087,42505.0
2017-12-21 13:15:00,52.21,52.29,52.19,52.29,63888.0,47.9087,47.9821,47.8903,47.9821,63888.0
2017-12-21 13:20:00,52.29,52.3,52.16,52.16,72216.0,47.9821,47.9913,47.8628,47.8628,72216.0
2017-12-21 13:25:00,52.16,52.25,52.16,52.23,50594.0,47.8628,47.9454,47.8628,47.9271,50594.0
2017-12-21 13:30:00,52.24,52.24,52.2,52.22,39734.0,47.9362,47.9362,47.8995,47.9179,39734.0
2017-12-21 13:35:00,52.22,52.26,52.21,52.25,31890.0,47.9179,47.9546,47.9087,47.9454,31890.0
2017-12-21 13:40:00,52.25,52.26,52.23,52.24,29882.0,47.9454,47.9546,47.9271,47.9362,29882.0
2017-12-21 13:45:00,52.23,52.24,52.16,52.19,40595.0,47.9271,47.9362,47.8628,47.8903,40595.0
2017-12-21 13:50:00,52.19,52.25,52.18,52.21,35666.0,47.8903,47.9454,47.8812,47.9087,35666.0
2017-12-21 13:55:00,52.22,52.22,52.17,52.2,46392.0,47.9179,47.9179,47.872,47.8995,46392.0
2017-12-21 14:00:00,52.2,52.2,52.1,52.11,55442.0,47.8995,47.8995,47.8078,47.8169,55442.0
2017-12-21 14:05:00,52.11,52.14,52.1,52.12,67426.0,47.8169,47.8445,47.8078,47.8261,67426.0
2017-12-21 14:10:00,52.12,52.14,52.09,52.12,99600.0,47.8261,47.8445,47.7986,47.8261,99600.0
2017-12-21 14:15:00,52.12,52.17,52.1,52.14,75355.0,47.8261,47.872,47.8078,47.8445,75355.0
2017-12-21 14:20:00,52.14,52.15,52.07,52.08,90507.0,47.8445,47.8536,47.7802,47.7894,90507.0
2017-12-21 14:25:00,52.08,52.17,52.08,52.16,55018.0,47.7894,47.872,47.7894,47.8628,55018.0
2017-12-21 14:30:00,52.16,52.17,52.07,52.09,83230.0,47.8628,47.872,47.7802,47.7986,83230.0
2017-12-21 14:35:00,52.09,52.11,52.06,52.11,69004.0,47.7986,47.8169,47.7711,47.8169,69004.0
2017-12-21 14:40:00,52.11,52.19,52.11,52.16,57664.0,47.8169,47.8903,47.8169,47.8628,57664.0
2017-12-21 14:45:00,52.16,52.22,52.14,52.16,97167.0,47.8628,47.9179,47.8445,47.8628,97167.0
2017-12-21 14:50:00,52.16,52.19,52.14,52.19,36377.0,47.8628,47.8903,47.8445,47.8903,36377.0
2017-12-21 14:55:00,52.19,52.23,52.13,52.14,56655.0,47.8903,47.9271,47.8353,47.8445,56655.0
2017-12-21 15:00:00,52.14,52.19,52.0,52.02,90882.0,47.8445,47.8903,47.716,47.7344,90882.0
2017-12-21 15:05:00,52.02,52.06,51.98,52.03,69554.0,47.7344,47.7711,47.6977,47.7435,69554.0
2017-12-21 15:10:00,52.03,52.04,52.0,52.01,42751.0,47.7435,47.7527,47.716,47.7252,42751.0
2017-12-21 15:15:00,52.02,52.03,51.92,51.96,108555.0,47.7344,47.7435,47.6426,47.6793,108555.0
2017-12-21 15:20:00,51.96,51.98,51.93,51.96,68852.0,47.6793,47.6977,47.6518,47.6793,68852.0
2017-12-21 15:25:00,51.96,52.01,51.94,51.98,95271.0,47.6793,47.7252,47.6609,47.6977,95271.0
2017-12-21 15:30:00,51.98,51.99,51.91,51.95,150620.0,47.6977,47.7068,47.6334,47.6701,150620.0
2017-12-21 15:35:00,51.95,51.97,51.94,51.96,74660.0,47.6701,47.6885,47.6609,47.6793,74660.0
2017-12-21 15:40:00,51.96,51.98,51.94,51.98,122321.0,47.6793,47.6977,47.6609,47.6977,122321.0
2017-12-21 15:45:00,51.97,51.99,51.94,51.98,275741.0,47.6885,47.7068,47.6609,47.6977,275741.0
2017-12-21 15:50:00,51.98,51.99,51.82,51.83,332364.0,47.6977,47.7068,47.5508,47.56,332364.0
2017-12-21 15:55:00,51.83,51.93,51.82,51.9,412721.0,47.56,47.6518,47.5508,47.6242,412721.0
2017-12-22 09:30:00,51.75,51.8,51.36,51.43,497960.0,47.4866,47.5325,47.1287,47.193,497960.0
2017-12-22 09:35:00,51.42,51.54,51.3,51.39,231707.0,47.1838,47.2939,47.0737,47.1563,231707.0
2017-12-22 09:40:00,51.4,51.61,51.3,51.55,270330.0,47.1654,47.3581,47.0737,47.3031,270330.0
2017-12-22 09:45:00,51.54,51.57,51.35,51.54,177445.0,47.2939,47.3214,47.1196,47.2939,177445.0
2017-12-22 09:50:00,51.54,51.76,51.44,51.73,113506.0,47.2939,47.4958,47.2021,47.4682,113506.0
2017-12-22 09:55:00,51.73,51.96,51.71,51.91,151530.0,47.4682,47.6793,47.4499,47.6334,151530.0
2017-12-22 10:00:00,51.91,51.92,51.76,51.8,140289.0,47.6334,47.6426,47.4958,47.5325,140289.0
2017-12-22 10:05:00,51.8,51.96,51.79,51.94,125874.0,47.5325,47.6793,47.5233,47.6609,125874.0
2017-12-22 10:10:00,51.94,51.95,51.71,51.85,126972.0,47.6609,47.6701,47.4499,47.5784,126972.0
2017-12-22 10:15:00,51.85,52.04,51.84,51.99,157841.0,47.5784,47.7527,47.5692,47.7068,157841.0
2017-12-22 10:20:00,51.99,52.11,51.91,52.09,115161.0,47.7068,47.8169,47.6334,47.7986,115161.0
2017-12-22 10:25:00,52.09,52.1,51.98,52.08,127111.0,47.7986,47.8078,47.6977,47.7894,127111.0
2017-12-22 10:30:00,52.09,52.12,52.03,52.05,91248.0,47.7986,47.8261,47.7435,47.7619,91248.0
2017-12-22 10:35:00,52.05,52.05,51.91,52.01,97522.0,47.7619,47.7619,47.6334,47.7252,97522.0
2017-12-22 10:40:00,52.01,52.06,51.93,52.06,61066.0,47.7252,47.7711,47.6518,47.7711,61066.0
2017-12-22 10:45:00,52.05,52.06,52.0,52.02,53718.0,47.7619,47.7711,47.716,47.7344,53718.0
2017-12-22 10:50:00,52.03,52.06,51.97,52.0,40519.0,47.7435,47.7711,47.6885,47.716,40519.0
2017-12-22 10:55:00,52.0,52.02,51.95,51.99,61112.0,47.716,47.7344,47.6701,47.7068,61112.0
2017-12-22 11:00:00,51.99,52.01,51.94,51.97,79163.0,47.7068,47.7252,47.6609,47.6885,79163.0
2017-12-22 11:05:00,51.97,51.99,51.85,51.93,87713.0,47.6885,47.7068,47.5784,47.6518,87713.0
2017-12-22 11:10:00,51.93,51.98,51.92,51.94,51722.0,47.6518,47.6977,47.6426,47.6609,51722.0
2017-12-22 11:15:00,51.95,51.95,51.8,51.83,101087.0,47.6701,47.6701,47.5325,47.56,101087.0
2017-12-22 11:20:00,51.84,52.02,51.83,52.01,75904.0,47.5692,47.7344,47.56,47.7252,75904.0
2017-12-22 11:25:00,52.01,52.03,51.96,51.97,53025.0,47.7252,47.7435,47.6793,47.6885,53025.0
2017-12-22 11:30:00,51.97,52.01,51.86,51.95,58150.0,47.6885,47.7252,47.5875,47.6701,58150.0
2017-12-22 11:35:00,51.97,52.03,51.96,52.01,30743.0,47.6885,47.7435,47.6793,47.7252,30743.0
2017-12-22 11:40:00,52.02,52.07,51.98,52.06,47352.0,47.7344,47.7802,47.6977,47.7711,47352.0
2017-12-22 11:45:00,52.06,52.09,51.99,52.0,31216.0,47.7711,47.7986,47.7068,47.716,31216.0
2017-12-22 11:50:00,52.01,52.04,51.97,51.99,43147.0,47.7252,47.7527,47.6885,47.7068,43147.0
2017-12-22 11:55:00,51.98,52.02,51.97,52.0,24797.0,47.6977,47.7344,47.6885,47.716,24797.0
2017-12-22 12:00:00,52.0,52.08,51.96,52.01,62313.0,47.716,47.7894,47.6793,47.7252,62313.0
2017-12-22 12:05:00,52.02,52.06,52.0,52.01,28811.0,47.7344,47.7711,47.716,47.7252,28811.0
2017-12-22 12:10:00,52.0,52.07,52.0,52.07,44187.0,47.716,47.7802,47.716,47.7802,44187.0
2017-12-22 12:15:00,52.07,52.1,52.06,52.1,33064.0,47.7802,47.8078,47.7711,47.8078,33064.0
2017-12-22 12:20:00,52.09,52.09,52.04,52.07,39479.0,47.7986,47.7986,47.7527,47.7802,39479.0
2017-12-22 12:25:00,52.07,52.14,52.07,52.12,47289.0,47.7802,47.8445,47.7802,47.8261,47289.0
2017-12-22 12:30:00,52.12,52.14,52.08,52.11,27659.0,47.8261,47.8445,47.7894,47.8169,27659.0
2017-12-22 12:35:00,52.1,52.19,52.1,52.18,53539.0,47.8078,47.8903,47.8078,47.8812,53539.0
2017-12-22 12:40:00,52.17,52.19,52.13,52.17,34656.0,47.872,47.8903,47.8353,47.872,34656.0
2017-12-22 12:45:00,52.17,52.2,52.15,52.16,27398.0,47.872,47.8995,47.8536,47.8628,27398.0
2017-12-22 12:50:00,52.16,52.21,52.15,52.19,28728.0,47.8628,47.9087,47.8536,47.8903,28728.0
2017-12-22 12:55:00,52.19,52.23,52.15,52.15,51218.0,47.8903,47.9271,47.8536,47.8536,51218.0
2017-12-22 13:00:00,52.16,52.2,52.16,52.17,32894.0,47.8628,47.8995,47.8628,47.872,32894.0
2017-12-22 13:05:00,52.17,52.2,52.17,52.19,32383.0,47.872,47.8995,47.872,47.8903,32383.0
2017-12-22 13:10:00,52.19,52.19,52.17,52.18,25854.0,47.8903,47.8903,47.872,47.8812,25854.0
2017-12-22 13:15:00,52.18,52.19,52.11,52.11,36024.0,47.8812,47.8903,47.8169,47.8169,36024.0
2017-12-22 13:20:00,52.12,52.12,52.04,52.05,56793.0,47.8261,47.8261,47.7527,47.7619,56793.0
2017-12-22 13:25:00,52.05,52.06,52.0,52.03,41189.0,47.7619,47.7711,47.716,47.7435,41189.0
2017-12-22 13:30:00,52.04,52.09,52.03,52.08,23237.0,47.7527,47.7986,47.7435,47.7894,23237.0
2017-12-22 13:35:00,52.08,52.12,52.07,52.11,41339.0,47.7894,47.8261,47.7802,47.8169,41339.0
2017-12-22 13:40:00,52.1,52.2,52.08,52.19,83220.0,47.8078,47.8995,47.7894,47.8903,83220.0
2017-12-22 13:45:00,52.2,52.24,52.18,52.2,42648.0,47.8995,47.9362,47.8812,47.8995,42648.0
2017-12-22 13:50:00,52.19,52.2,52.14,52.16,54120.0,47.8903,47.8995,47.8445,47.8628,54120.0
2017-12-22 13:55:00,52.16,52.18,52.15,52.18,24581.0,47.8628,47.8812,47.8536,47.8812,24581.0
2017-12-22 14:00:00,52.18,52.18,52.12,52.12,42116.0,47.8812,47.8812,47.8261,47.8261,42116.0
2017-12-22 14:05:00,52.12,52.12,52.04,52.05,38499.0,47.8261,47.8261,47.7527,47.7619,38499.0
2017-12-22 14:10:00,52.06,52.09,52.04,52.07,51019.0,47.7711,47.7986,47.7527,47.7802,51019.0
2017-12-22 14:15:00,52.07,52.11,52.06,52.11,30886.0,47.7802,47.8169,47.7711,47.8169,30886.0
2017-12-22 14:20:00,52.1,52.15,52.09,52.11,33380.0,47.8078,47.8536,47.7986,47.8169,33380.0
2017-12-22 14:25:00,52.11,52.12,52.07,52.08,28435.0,47.8169,47.8261,47.7802,47.7894,28435.0
2017-12-22 14:30:00,52.09,52.11,52.05,52.07,33325.0,47.7986,47.8169,47.7619,47.7802,33325.0
2017-12-22 14:35:00,52.08,52.11,52.06,52.1,44841.0,47.7894,47.8169,47.7711,47.8078,44841.0
2017-12-22 14:40:00,52.1,52.12,52.05,52.07,49523.0,47.8078,47.8261,47.7619,47.7802,49523.0
2017-12-22 14:45:00,52.06,52.13,52.05,52.11,50929.0,47.7711,47.8353,47.7619,47.8169,50929.0
2017-12-22 14:50:00,52.1,52.11,52.06,52.07,38737.0,47.8078,47.8169,47.7711,47.7802,38737.0
2017-12-22 14:55:00,52.06,52.09,52.04,52.06,34438.0,47.7711,47.7986,47.7527,47.7711,34438.0
2017-12-22 15:00:00,52.07,52.1,52.05,52.08,33445.0,47.7802,47.8078,47.7619,47.7894,33445.0
2017-12-22 15:05:00,52.07,52.1,52.05,52.1,101837.0,47.7802,47.8078,47.7619,47.8078,101837.0
2017-12-22 15:10:00,52.09,52.1,52.03,52.04,47840.0,47.7986,47.8078,47.7435,47.7527,47840.0
2017-12-22 15:15:00,52.04,52.05,52.01,52.03,57555.0,47.7527,47.7619,47.7252,47.7435,57555.0
2017-12-22 15:20:00,52.03,52.07,52.02,52.06,73751.0,47.7435,47.7802,47.7344,47.7711,73751.0
2017-12-22 15:25:00,52.06,52.09,52.04,52.09,76999.0,47.7711,47.7986,47.7527,47.7986,76999.0
2017-12-22 15:30:00,52.09,52.09,52.05,52.08,38830.0,47.7986,47.7986,47.7619,47.7894,38830.0
2017-12-22 15:35:00,52.07,52.11,52.07,52.11,54592.0,47.7802,47.8169,47.7802,47.8169,54592.0
2017-12-22 15:40:00,52.11,52.12,52.03,52.03,105497.0,47.8169,47.8261,47.7435,47.7435,105497.0
2017-12-22 15:45:00,52.03,52.06,52.02,52.05,49574.0,47.7435,47.7711,47.7344,47.7619,49574.0
2017-12-22 15:50:00,52.05,52.06,52.01,52.02,109195.0,47.7619,47.7711,47.7252,47.7344,109195.0
2017-12-22 15:55:00,52.02,52.08,52.02,52.08,203982.0,47.7344,47.7894,47.7344,47.7894,203982.0
2017-12-26 09:30:00,51.22,51.43,50.86,50.87,524894.0,47.0003,47.193,46.6699,46.6791,524894.0
2017-12-26 09:35:00,50.87,51.16,50.7,50.73,311352.0,46.6791,46.9452,46.5231,46.5506,311352.0
2017-12-26 09:40:00,50.72,50.87,50.67,50.7,226474.0,46.5415,46.6791,46.4956,46.5231,226474.0
2017-12-26 09:45:00,50.69,50.74,50.42,50.47,338570.0,46.5139,46.5598,46.2662,46.3121,338570.0
2017-12-26 09:50:00,50.47,50.8,50.45,50.8,318893.0,46.3121,46.6149,46.2937,46.6149,318893.0
2017-12-26 09:55:00,50.78,50.88,50.72,50.87,108822.0,46.5965,46.6883,46.5415,46.6791,108822.0
2017-12-26 10:00:00,50.86,51.07,50.85,51.04,157058.0,46.6699,46.8626,46.6607,46.8351,157058.0
2017-12-26 10:05:00,51.04,51.06,50.95,51.04,141003.0,46.8351,46.8534,46.7525,46.8351,141003.0
2017-12-26 10:10:00,51.03,51.06,50.98,50.98,98116.0,46.8259,46.8534,46.78,46.78,98116.0
2017-12-26 10:15:00,50.99,51.13,50.93,51.12,85869.0,46.7892,46.9177,46.7342,46.9085,85869.0
2017-12-26 10:20:00,51.11,51.23,51.07,51.12,95797.0,46.8993,47.0094,46.8626,46.9085,95797.0
2017-12-26 10:25:00,51.12,51.18,51.1,51.12,103098.0,46.9085,46.9636,46.8901,46.9085,103098.0
2017-12-26 10:30:00,51.11,51.17,51.05,51.13,62811.0,46.8993,46.9544,46.8443,46.9177,62811.0
2017-12-26 10:35:00,51.13,51.14,51.02,51.08,72742.0,46.9177,46.9269,46.8167,46.8718,72742.0
2017-12-26 10:40:00,51.09,51.13,51.02,51.07,137384.0,46.881,46.9177,46.8167,46.8626,137384.0
2017-12-26 10:45:00,51.07,51.12,50.98,51.1,95808.0,46.8626,46.9085,46.78,46.8901,95808.0
2017-12-26 10:50:00,51.11,51.15,51.02,51.02,54273.0,46.8993,46.936,46.8167,46.8167,54273.0
2017-12-26 10:55:00,51.01,51.02,50.81,50.82,131345.0,46.8076,46.8167,46.624,46.6332,131345.0
2017-12-26 11:00:00,50.82,50.87,50.71,50.87,170703.0,46.6332,46.6791,46.5323,46.6791,170703.0
2017-12-26 11:05:00,50.87,51.05,50.87,50.94,77310.0,46.6791,46.8443,46.6791,46.7433,77310.0
2017-12-26 11:10:00,50.93,50.95,50.84,50.87,60515.0,46.7342,46.7525,46.6516,46.6791,60515.0
2017-12-26 11:15:00,50.88,50.96,50.88,50.92,68167.0,46.6883,46.7617,46.6883,46.725,68167.0
2017-12-26 11:20:00,50.91,51.06,50.9,51.01,78471.0,46.7158,46.8534,46.7066,46.8076,78471.0
2017-12-26 11:25:00,51.02,51.05,50.96,50.97,36963.0,46.8167,46.8443,46.7617,46.7709,36963.0
2017-12-26 11:30:00,50.98,51.01,50.9,50.93,50948.0,46.78,46.8076,46.7066,46.7342,50948.0
2017-12-26 11:35:00,50.92,51.04,50.92,51.02,41496.0,46.725,46.8351,46.725,46.8167,41496.0
2017-12-26 11:40:00,51.02,51.02,50.95,50.98,47527.0,46.8167,46.8167,46.7525,46.78,47527.0
2017-12-26 11:45:00,50.97,51.08,50.96,51.05,63057.0,46.7709,46.8718,46.7617,46.8443,63057.0
2017-12-26 11:50:00,51.06,51.07,50.99,51.04,54254.0,46.8534,46.8626,46.7892,46.8351,54254.0
2017-12-26 11:55:00,51.04,51.05,50.93,50.95,59590.0,46.8351,46.8443,46.7342,46.7525,59590.0
2017-12-26 12:00:00,50.96,51.03,50.91,51.02,94181.0,46.7617,46.8259,46.7158,46.8167,94181.0
2017-12-26 12:05:00,51.02,51.06,51.01,51.03,32687.0,46.8167,46.8534,46.8076,46.8259,32687.0
2017-12-26 12:10:00,51.03,51.1,51.02,51.02,47391.0,46.8259,46.8901,46.8167,46.8167,47391.0
2017-12-26 12:15:00,51.02,51.05,50.97,51.04,24731.0,46.8167,46.8443,46.7709,46.8351,24731.0
2017-12-26 12:20:00,51.03,51.05,50.99,50.99,31723.0,46.8259,46.8443,46.7892,46.7892,31723.0
2017-12-26 12:25:00,51.01,51.04,51.0,51.02,17086.0,46.8076,46.8351,46.7984,46.8167,17086.0
2017-12-26 12:30:00,51.02,51.04,51.01,51.02,22175.0,46.8167,46.8351,46.8076,46.8167,22175.0
2017-12-26 12:35:00,51.03,51.11,51.02,51.08,29282.0,46.8259,46.8993,46.8167,46.8718,29282.0
2017-12-26 12:40:00,51.09,51.19,51.09,51.14,39565.0,46.881,46.9727,46.881,46.9269,39565.0
2017-12-26 12:45:00,51.15,51.18,51.14,51.16,32994.0,46.936,46.9636,46.9269,46.9452,32994.0
2017-12-26 12:50:00,51.17,51.17,51.11,51.13,27302.0,46.9544,46.9544,46.8993,46.9177,27302.0
2017-12-26 12:55:00,51.13,51.16,51.12,51.14,31139.0,46.9177,46.9452,46.9085,46.9269,31139.0
2017-12-26 13:00:00,51.13,51.16,51.09,51.09,26894.0,46.9177,46.9452,46.881,46.881,26894.0
2017-12-26 13:05:00,51.1,51.11,51.04,51.04,43268.0,46.8901,46.8993,46.8351,46.8351,43268.0
2017-12-26 13:10:00,51.04,51.06,51.03,51.05,36595.0,46.8351,46.8534,46.8259,46.8443,36595.0
2017-12-26 13:15:00,51.05,51.06,51.03,51.05,35797.0,46.8443,46.8534,46.8259,46.8443,35797.0
2017-12-26 13:20:00,51.06,51.06,51.04,51.05,18168.0,46.8534,46.8534,46.8351,46.8443,18168.0
2017-12-26 13:25:00,51.04,51.06,51.01,51.03,35243.0,46.8351,46.8534,46.8076,46.8259,35243.0
2017-12-26 13:30:00,51.03,51.08,51.0,51.07,64445.0,46.8259,46.8718,46.7984,46.8626,64445.0
2017-12-26 13:35:00,51.08,51.09,51.04,51.08,28086.0,46.8718,46.881,46.8351,46.8718,28086.0
2017-12-26 13:40:00,51.08,51.08,51.05,51.06,13327.0,46.8718,46.8718,46.8443,46.8534,13327.0
2017-12-26 13:45:00,51.06,51.08,51.03,51.07,37851.0,46.8534,46.8718,46.8259,46.8626,37851.0
2017-12-26 13:50:00,51.07,51.11,51.06,51.09,30808.0,46.8626,46.8993,46.8534,46.881,30808.0
2017-12-26 13:55:00,51.08,51.1,51.07,51.1,47387.0,46.8718,46.8901,46.8626,46.8901,47387.0
2017-12-26 14:00:00,51.1,51.14,51.08,51.08,160111.0,46.8901,46.9269,46.8718,46.8718,160111.0
2017-12-26 14:05:00,51.08,51.09,51.06,51.07,149566.0,46.8718,46.881,46.8534,46.8626,149566.0
2017-12-26 14:10:00,51.08,51.09,50.99,50.99,50711.0,46.8718,46.881,46.7892,46.7892,50711.0
2017-12-26 14:15:00,50.99,51.0,50.93,50.97,65676.0,46.7892,46.7984,46.7342,46.7709,65676.0
2017-12-26 14:20:00,50.97,51.0,50.95,50.96,63431.0,46.7709,46.7984,46.7525,46.7617,63431.0
2017-12-26 14:25:00,50.97,51.03,50.96,51.02,56939.0,46.7709,46.8259,46.7617,46.8167,56939.0
2017-12-26 14:30:00,51.02,51.05,51.01,51.03,66699.0,46.8167,46.8443,46.8076,46.8259,66699.0
2017-12-26 14:35:00,51.04,51.05,51.03,51.03,26744.0,46.8351,46.8443,46.8259,46.8259,26744.0
2017-12-26 14:40:00,51.04,51.05,51.02,51.02,42803.0,46.8351,46.8443,46.8167,46.8167,42803.0
2017-12-26 14:45:00,51.03,51.03,50.99,50.99,33019.0,46.8259,46.8259,46.7892,46.7892,33019.0
2017-12-26 14:50:00,50.99,51.0,50.97,50.99,22637.0,46.7892,46.7984,46.7709,46.7892,22637.0
2017-12-26 14:55:00,51.0,51.01,50.98,50.99,37745.0,46.7984,46.8076,46.78,46.7892,37745.0
2017-12-26 15:00:00,51.0,51.03,50.99,51.01,30885.0,46.7984,46.8259,46.7892,46.8076,30885.0
2017-12-26 15:05:00,51.01,51.03,50.99,51.03,34344.0,46.8076,46.8259,46.7892,46.8259,34344.0
2017-12-26 15:10:00,51.02,51.07,51.01,51.06,117634.0,46.8167,46.8626,46.8076,46.8534,117634.0
2017-12-26 15:15:00,51.07,51.09,51.06,51.07,48208.0,46.8626,46.881,46.8534,46.8626,48208.0
2017-12-26 15:20:00,51.08,51.09,51.03,51.08,111077.0,46.8718,46.881,46.8259,46.8718,111077.0
2017-12-26 15:25:00,51.08,51.1,51.03,51.05,80500.0,46.8718,46.8901,46.8259,46.8443,80500.0
2017-12-26 15:30:00,51.05,51.06,51.03,51.04,69489.0,46.8443,46.8534,46.8259,46.8351,69489.0
2017-12-26 15:35:00,51.04,51.06,51.01,51.06,55178.0,46.8351,46.8534,46.8076,46.8534,55178.0
2017-12-26 15:40:00,51.05,51.08,51.03,51.07,94487.0,46.8443,46.8718,46.8259,46.8626,94487.0
2017-12-26 15:45:00,51.07,51.1,51.06,51.07,67304.0,46.8626,46.8901,46.8534,46.8626,67304.0
2017-12-26 15:50:00,51.08,51.09,51.01,51.02,124000.0,46.8718,46.881,46.8076,46.8167,124000.0
2017-12-26 15:55:00,51.02,51.05,51.01,51.05,253346.0,46.8167,46.8443,46.8076,46.8443,253346.0
2017-12-27 09:30:00,51.34,51.34,50.97,51.27,209087.0,47.1104,47.1104,46.7709,47.0461,209087.0
2017-12-27 09:35:00,51.28,51.45,51.21,51.37,126216.0,47.0553,47.2113,46.9911,47.1379,126216.0
2017-12-27 09:40:00,51.36,51.59,51.35,51.54,229197.0,47.1287,47.3398,47.1196,47.2939,229197.0
2017-12-27 09:45:00,51.54,51.7,51.49,51.63,211890.0,47.2939,47.4407,47.248,47.3765,211890.0
2017-12-27 09:50:00,51.64,51.66,51.52,51.59,83238.0,47.3857,47.404,47.2755,47.3398,83238.0
2017-12-27 09:55:00,51.59,51.74,51.56,51.64,104697.0,47.3398,47.4774,47.3123,47.3857,104697.0
2017-12-27 10:00:00,51.64,51.76,51.63,51.7,103178.0,47.3857,47.4958,47.3765,47.4407,103178.0
2017-12-27 10:05:00,51.7,51.71,51.61,51.67,57704.0,47.4407,47.4499,47.3581,47.4132,57704.0
2017-12-27 10:10:00,51.67,51.75,51.64,51.73,108720.0,47.4132,47.4866,47.3857,47.4682,108720.0
2017-12-27 10:15:00,51.73,51.73,51.65,51.7,46167.0,47.4682,47.4682,47.3948,47.4407,46167.0
2017-12-27 10:20:00,51.7,51.8,51.69,51.77,72302.0,47.4407,47.5325,47.4315,47.505,72302.0
2017-12-27 10:25:00,51.76,51.77,51.66,51.69,37833.0,47.4958,47.505,47.404,47.4315,37833.0
2017-12-27 10:30:00,51.69,51.79,51.68,51.72,51551.0,47.4315,47.5233,47.4224,47.4591,51551.0
2017-12-27 10:35:00,51.73,51.73,51.65,51.68,38199.0,47.4682,47.4682,47.3948,47.4224,38199.0
2017-12-27 10:40:00,51.68,51.75,51.66,51.75,35124.0,47.4224,47.4866,47.404,47.4866,35124.0
2017-12-27 10:45:00,51.75,51.78,51.7,51.78,43329.0,47.4866,47.5141,47.4407,47.5141,43329.0
2017-12-27 10:50:00,51.79,51.83,51.74,51.75,54010.0,47.5233,47.56,47.4774,47.4866,54010.0
2017-12-27 10:55:00,51.75,51.77,51.67,51.67,40726.0,47.4866,47.505,47.4132,47.4132,40726.0
2017-12-27 11:00:00,51.67,51.75,51.66,51.7,69620.0,47.4132,47.4866,47.404,47.4407,69620.0
2017-12-27 11:05:00,51.71,51.77,51.7,51.77,48398.0,47.4499,47.505,47.4407,47.505,48398.0
2017-12-27 11:10:00,51.77,51.77,51.65,51.65,76435.0,47.505,47.505,47.3948,47.3948,76435.0
2017-12-27 11:15:00,51.66,51.71,51.65,51.66,43838.0,47.404,47.4499,47.3948,47.404,43838.0
2017-12-27 11:20:00,51.66,51.67,51.59,51.65,61141.0,47.404,47.4132,47.3398,47.3948,61141.0
2017-12-27 11:25:00,51.64,51.68,51.62,51.66,36812.0,47.3857,47.4224,47.3673,47.404,36812.0
2017-12-27 11:30:00,51.67,51.69,51.63,51.66,29914.0,47.4132,47.4315,47.3765,47.404,29914.0
2017-12-27 11:35:00,51.66,51.66,51.56,51.57,39542.0,47.404,47.404,47.3123,47.3214,39542.0
2017-12-27 11:40:00,51.58,51.63,51.55,51.55,121415.0,47.3306,47.3765,47.3031,47.3031,121415.0
2017-12-27 11:45:00,51.56,51.63,51.54,51.63,31857.0,47.3123,47.3765,47.2939,47.3765,31857.0
2017-12-27 11:50:00,51.62,51.63,51.59,51.63,29631.0,47.3673,47.3765,47.3398,47.3765,29631.0
2017-12-27 11:55:00,51.62,51.64,51.45,51.5,56965.0,47.3673,47.3857,47.2113,47.2572,56965.0
2017-12-27 12:00:00,51.49,51.52,51.43,51.46,60027.0,47.248,47.2755,47.193,47.2205,60027.0
2017-12-27 12:05:00,51.46,51.51,51.45,51.47,27583.0,47.2205,47.2664,47.2113,47.2297,27583.0
2017-12-27 12:10:00,51.47,51.49,51.4,51.42,37474.0,47.2297,47.248,47.1654,47.1838,37474.0
2017-12-27 12:15:00,51.43,51.45,51.38,51.39,39437.0,47.193,47.2113,47.1471,47.1563,39437.0
2017-12-27 12:20:00,51.4,51.48,51.32,51.46,77938.0,47.1654,47.2388,47.092,47.2205,77938.0
2017-12-27 12:25:00,51.47,51.47,51.43,51.44,32037.0,47.2297,47.2297,47.193,47.2021,32037.0
2017-12-27 12:30:00,51.44,51.47,51.43,51.44,20021.0,47.2021,47.2297,47.193,47.2021,20021.0
2017-12-27 12:35:00,51.44,51.45,51.4,51.43,52329.0,47.2021,47.2113,47.1654,47.193,52329.0
2017-12-27 12:40:00,51.43,51.53,51.43,51.49,65224.0,47.193,47.2847,47.193,47.248,65224.0
2017-12-27 12:45:00,51.5,51.53,51.45,51.46,29951.0,47.2572,47.2847,47.2113,47.2205,29951.0
2017-12-27 12:50:00,51.46,51.52,51.46,51.49,25108.0,47.2205,47.2755,47.2205,47.248,25108.0
2017-12-27 12:55:00,51.5,51.5,51.43,51.46,22620.0,47.2572,47.2572,47.193,47.2205,22620.0
2017-12-27 13:00:00,51.45,51.45,51.38,51.39,36845.0,47.2113,47.2113,47.1471,47.1563,36845.0
2017-12-27 13:05:00,51.39,51.44,51.38,51.44,31357.0,47.1563,47.2021,47.1471,47.2021,31357.0
2017-12-27 13:10:00,51.43,51.46,51.41,51.43,28838.0,47.193,47.2205,47.1746,47.193,28838.0
2017-12-27 13:15:00,51.42,51.46,51.4,51.4,17500.0,47.1838,47.2205,47.1654,47.1654,17500.0
2017-12-27 13:20:00,51.41,51.41,51.35,51.37,25505.0,47.1746,47.1746,47.1196,47.1379,25505.0
2017-12-27 13:25:00,51.38,51.43,51.37,51.38,33548.0,47.1471,47.193,47.1379,47.1471,33548.0
2017-12-27 13:30:00,51.38,51.4,51.36,51.39,23794.0,47.1471,47.1654,47.1287,47.1563,23794.0
2017-12-27 13:35:00,51.39,51.42,51.36,51.4,22115.0,47.1563,47.1838,47.1287,47.1654,22115.0
2017-12-27 13:40:00,51.4,51.42,51.36,51.41,41818.0,47.1654,47.1838,47.1287,47.1746,41818.0
2017-12-27 13:45:00,51.42,51.44,51.37,51.39,49468.0,47.1838,47.2021,47.1379,47.1563,49468.0
2017-12-27 13:50:00,51.39,51.43,51.35,51.4,33697.0,47.1563,47.193,47.1196,47.1654,33697.0
2017-12-27 13:55:00,51.41,51.45,51.39,51.42,38976.0,47.1746,47.2113,47.1563,47.1838,38976.0
2017-12-27 14:00:00,51.43,51.46,51.37,51.37,31965.0,47.193,47.2205,47.1379,47.1379,31965.0
2017-12-27 14:05:00,51.38,51.46,51.37,51.45,23899.0,47.1471,47.2205,47.1379,47.2113,23899.0
2017-12-27 14:10:00,51.46,51.51,51.44,51.48,73084.0,47.2205,47.2664,47.2021,47.2388,73084.0
2017-12-27 14:15:00,51.48,51.52,51.44,51.45,40098.0,47.2388,47.2755,47.2021,47.2113,40098.0
2017-12-27 14:20:00,51.45,51.46,51.42,51.44,42499.0,47.2113,47.2205,47.1838,47.2021,42499.0
2017-12-27 14:25:00,51.45,51.46,51.44,51.45,39509.0,47.2113,47.2205,47.2021,47.2113,39509.0
2017-12-27 14:30:00,51.45,51.47,51.39,51.39,45001.0,47.2113,47.2297,47.1563,47.1563,45001.0
2017-12-27 14:35:00,51.39,51.46,51.39,51.44,28622.0,47.1563,47.2205,47.1563,47.2021,28622.0
2017-12-27 14:40:00,51.45,51.45,51.42,51.43,19968.0,47.2113,47.2113,47.1838,47.193,19968.0
2017-12-27 14:45:00,51.42,51.44,51.41,51.43,64725.0,47.1838,47.2021,47.1746,47.193,64725.0
2017-12-27 14:50:00,51.43,51.45,51.42,51.44,36529.0,47.193,47.2113,47.1838,47.2021,36529.0
2017-12-27 14:55:00,51.44,51.48,51.43,51.44,30236.0,47.2021,47.2388,47.193,47.2021,30236.0
2017-12-27 15:00:00,51.45,51.51,51.44,51.5,87808.0,47.2113,47.2664,47.2021,47.2572,87808.0
2017-12-27 15:05:00,51.51,51.53,51.49,51.51,64983.0,47.2664,47.2847,47.248,47.2664,64983.0
2017-12-27 15:10:00,51.5,51.56,51.5,51.51,53168.0,47.2572,47.3123,47.2572,47.2664,53168.0
2017-12-27 15:15:00,51.51,51.55,51.51,51.52,50829.0,47.2664,47.3031,47.2664,47.2755,50829.0
2017-12-27 15:20:00,51.52,51.58,51.5,51.57,74536.0,47.2755,47.3306,47.2572,47.3214,74536.0
2017-12-27 15:25:00,51.57,51.61,51.54,51.55,64847.0,47.3214,47.3581,47.2939,47.3031,64847.0
2017-12-27 15:30:00,51.54,51.56,51.52,51.53,55401.0,47.2939,47.3123,47.2755,47.2847,55401.0
2017-12-27 15:35:00,51.53,51.54,51.49,51.52,62798.0,47.2847,47.2939,47.248,47.2755,62798.0
2017-12-27 15:40:00,51.53,51.54,51.5,51.53,45375.0,47.2847,47.2939,47.2572,47.2847,45375.0
2017-12-27 15:45:00,51.54,51.59,51.53,51.56,115643.0,47.2939,47.3398,47.2847,47.3123,115643.0
2017-12-27 15:50:00,51.57,51.68,51.57,51.65,169307.0,47.3214,47.4224,47.3214,47.3948,169307.0
2017-12-27 15:55:00,51.65,51.7,51.63,51.68,404142.0,47.3948,47.4407,47.3765,47.4224,404142.0
2017-12-28 09:30:00,51.89,52.15,51.88,52.0,369975.0,47.6151,47.8536,47.6059,47.716,369975.0
2017-12-28 09:35:00,51.99,51.99,51.58,51.71,181443.0,47.7068,47.7068,47.3306,47.4499,181443.0
2017-12-28 09:40:00,51.7,51.74,51.56,51.69,98229.0,47.4407,47.4774,47.3123,47.4315,98229.0
2017-12-28 09:45:00,51.68,51.84,51.66,51.69,88991.0,47.4224,47.5692,47.404,47.4315,88991.0
2017-12-28 09:50:00,51.68,51.74,51.56,51.62,161410.0,47.4224,47.4774,47.3123,47.3673,161410.0
2017-12-28 09:55:00,51.62,51.72,51.59,51.72,104034.0,47.3673,47.4591,47.3398,47.4591,104034.0
2017-12-28 10:00:00,51.72,51.78,51.68,51.72,83760.0,47.4591,47.5141,47.4224,47.4591,83760.0
2017-12-28 10:05:00,51.72,51.79,51.69,51.78,86511.0,47.4591,47.5233,47.4315,47.5141,86511.0
2017-12-28 10:10:00,51.78,51.79,51.64,51.73,144644.0,47.5141,47.5233,47.3857,47.4682,144644.0
2017-12-28 10:15:00,51.73,51.8,51.71,51.76,62619.0,47.4682,47.5325,47.4499,47.4958,62619.0
2017-12-28 10:20:00,51.75,51.79,51.72,51.77,43530.0,47.4866,47.5233,47.4591,47.505,43530.0
2017-12-28 10:25:00,51.77,51.86,51.76,51.8,52650.0,47.505,47.5875,47.4958,47.5325,52650.0
2017-12-28 10:30:00,51.8,51.81,51.78,51.8,57187.0,47.5325,47.5417,47.5141,47.5325,57187.0
2017-12-28 10:35:00,51.81,51.81,51.75,51.77,61090.0,47.5417,47.5417,47.4866,47.505,61090.0
2017-12-28 10:40:00,51.77,51.8,51.77,51.78,40182.0,47.505,47.5325,47.505,47.5141,40182.0
2017-12-28 10:45:00,51.79,51.81,51.76,51.79,49157.0,47.5233,47.5417,47.4958,47.5233,49157.0
2017-12-28 10:50:00,51.79,51.81,51.74,51.8,39617.0,47.5233,47.5417,47.4774,47.5325,39617.0
2017-12-28 10:55:00,51.81,51.85,51.79,51.85,44142.0,47.5417,47.5784,47.5233,47.5784,44142.0
2017-12-28 11:00:00,51.84,51.86,51.79,51.83,56290.0,47.5692,47.5875,47.5233,47.56,56290.0
2017-12-28 11:05:00,51.84,51.88,51.82,51.85,71579.0,47.5692,47.6059,47.5508,47.5784,71579.0
2017-12-28 11:10:00,51.85,51.86,51.8,51.82,38566.0,47.5784,47.5875,47.5325,47.5508,38566.0
2017-12-28 11:15:00,51.83,51.83,51.75,51.8,94913.0,47.56,47.56,47.4866,47.5325,94913.0
2017-12-28 11:20:00,51.8,51.81,51.75,51.78,56254.0,47.5325,47.5417,47.4866,47.5141,56254.0
2017-12-28 11:25:00,51.77,51.81,51.74,51.8,32493.0,47.505,47.5417,47.4774,47.5325,32493.0
2017-12-28 11:30:00,51.8,51.81,51.73,51.8,44805.0,47.5325,47.5417,47.4682,47.5325,44805.0
2017-12-28 11:35:00,51.8,51.81,51.73,51.75,36390.0,47.5325,47.5417,47.4682,47.4866,36390.0
2017-12-28 11:40:00,51.74,51.77,51.71,51.77,33695.0,47.4774,47.505,47.4499,47.505,33695.0
2017-12-28 11:45:00,51.76,51.82,51.76,51.8,50573.0,47.4958,47.5508,47.4958,47.5325,50573.0
2017-12-28 11:50:00,51.8,51.84,51.8,51.8,40166.0,47.5325,47.5692,47.5325,47.5325,40166.0
2017-12-28 11:55:00,51.81,51.84,51.8,51.83,23142.0,47.5417,47.5692,47.5325,47.56,23142.0
2017-12-28 12:00:00,51.82,51.83,51.78,51.8,25255.0,47.5508,47.56,47.5141,47.5325,25255.0
2017-12-28 12:05:00,51.79,51.81,51.75,51.8,47628.0,47.5233,47.5417,47.4866,47.5325,47628.0
2017-12-28 12:10:00,51.8,51.81,51.79,51.81,37310.0,47.5325,47.5417,47.5233,47.5417,37310.0
2017-12-28 12:15:00,51.81,51.82,51.79,51.81,21533.0,47.5417,47.5508,47.5233,47.5417,21533.0
2017-12-28 12:20:00,51.81,51.83,51.78,51.78,25794.0,47.5417,47.56,47.5141,47.5141,25794.0
2017-12-28 12:25:00,51.78,51.79,51.77,51.77,22540.0,47.5141,47.5233,47.505,47.505,22540.0
2017-12-28 12:30:00,51.77,51.81,51.76,51.8,26207.0,47.505,47.5417,47.4958,47.5325,26207.0
2017-12-28 12:35:00,51.8,51.85,51.79,51.85,15846.0,47.5325,47.5784,47.5233,47.5784,15846.0
2017-12-28 12:40:00,51.85,51.88,51.84,51.85,26687.0,47.5784,47.6059,47.5692,47.5784,26687.0
2017-12-28 12:45:00,51.85,51.89,51.85,51.89,32908.0,47.5784,47.6151,47.5784,47.6151,32908.0
2017-12-28 12:50:00,51.89,51.93,51.88,51.93,20586.0,47.6151,47.6518,47.6059,47.6518,20586.0
2017-12-28 12:55:00,51.93,51.94,51.87,51.88,40073.0,47.6518,47.6609,47.5967,47.6059,40073.0
2017-12-28 13:00:00,51.88,51.9,51.85,51.87,41709.0,47.6059,47.6242,47.5784,47.5967,41709.0
2017-12-28 13:05:00,51.87,51.87,51.85,51.86,17037.0,47.5967,47.5967,47.5784,47.5875,17037.0
2017-12-28 13:10:00,51.86,51.86,51.77,51.83,87460.0,47.5875,47.5875,47.505,47.56,87460.0
2017-12-28 13:15:00,51.84,51.85,51.76,51.77,21882.0,47.5692,47.5784,47.4958,47.505,21882.0
2017-12-28 13:20:00,51.78,51.82,51.77,51.78,23626.0,47.5141,47.5508,47.505,47.5141,23626.0
2017-12-28 13:25:00,51.79,51.79,51.74,51.75,26118.0,47.5233,47.5233,47.4774,47.4866,26118.0
2017-12-28 13:30:00,51.75,51.77,51.72,51.72,22613.0,47.4866,47.505,47.4591,47.4591,22613.0
2017-12-28 13:35:00,51.72,51.73,51.71,51.73,19139.0,47.4591,47.4682,47.4499,47.4682,19139.0
2017-12-28 13:40:00,51.72,51.73,51.7,51.7,20497.0,47.4591,47.4682,47.4407,47.4407,20497.0
2017-12-28 13:45:00,51.71,51.77,51.7,51.76,26638.0,47.4499,47.505,47.4407,47.4958,26638.0
2017-12-28 13:50:00,51.77,51.77,51.71,51.71,16727.0,47.505,47.505,47.4499,47.4499,16727.0
2017-12-28 13:55:00,51.71,51.72,51.68,51.7,48519.0,47.4499,47.4591,47.4224,47.4407,48519.0
2017-12-28 14:00:00,51.71,51.73,51.7,51.73,26891.0,47.4499,47.4682,47.4407,47.4682,26891.0
2017-12-28 14:05:00,51.73,51.73,51.69,51.7,32683.0,47.4682,47.4682,47.4315,47.4407,32683.0
2017-12-28 14:10:00,51.7,51.71,51.66,51.66,38838.0,47.4407,47.4499,47.404,47.404,38838.0
2017-12-28 14:15:00,51.65,51.69,51.65,51.67,32864.0,47.3948,47.4315,47.3948,47.4132,32864.0
2017-12-28 14:20:00,51.67,51.71,51.67,51.68,37247.0,47.4132,47.4499,47.4132,47.4224,37247.0
2017-12-28 14:25:00,51.68,51.7,51.66,51.69,26483.0,47.4224,47.4407,47.404,47.4315,26483.0
2017-12-28 14:30:00,51.69,51.71,51.66,51.71,23879.0,47.4315,47.4499,47.404,47.4499,23879.0
2017-12-28 14:35:00,51.71,51.72,51.67,51.72,25926.0,47.4499,47.4591,47.4132,47.4591,25926.0
2017-12-28 14:40:00,51.72,51.75,51.68,51.68,33131.0,47.4591,47.4866,47.4224,47.4224,33131.0
2017-12-28 14:45:00,51.69,51.69,51.66,51.68,25286.0,47.4315,47.4315,47.404,47.4224,25286.0
2017-12-28 14:50:00,51.68,51.71,51.67,51.7,45471.0,47.4224,47.4499,47.4132,47.4407,45471.0
2017-12-28 14:55:00,51.7,51.71,51.62,51.63,38841.0,47.4407,47.4499,47.3673,47.3765,38841.0
2017-12-28 15:00:00,51.64,51.67,51.63,51.65,25848.0,47.3857,47.4132,47.3765,47.3948,25848.0
2017-12-28 15:05:00,51.64,51.66,51.61,51.62,37688.0,47.3857,47.404,47.3581,47.3673,37688.0
2017-12-28 15:10:00,51.63,51.65,51.61,51.64,33549.0,47.3765,47.3948,47.3581,47.3857,33549.0
2017-12-28 15:15:00,51.64,51.64,51.59,51.61,59795.0,47.3857,47.3857,47.3398,47.3581,59795.0
2017-12-28 15:20:00,51.61,51.63,51.58,51.6,40238.0,47.3581,47.3765,47.3306,47.349,40238.0
2017-12-28 15:25:00,51.59,51.62,51.57,51.58,55182.0,47.3398,47.3673,47.3214,47.3306,55182.0
2017-12-28 15:30:00,51.59,51.6,51.5,51.55,113270.0,47.3398,47.349,47.2572,47.3031,113270.0
2017-12-28 15:35:00,51.55,51.61,51.55,51.6,92575.0,47.3031,47.3581,47.3031,47.349,92575.0
2017-12-28 15:40:00,51.6,51.63,51.54,51.55,114126.0,47.349,47.3765,47.2939,47.3031,114126.0
2017-12-28 15:45:00,51.55,51.6,51.54,51.59,62890.0,47.3031,47.349,47.2939,47.3398,62890.0
2017-12-28 15:50:00,51.59,51.73,51.59,51.73,115374.0,47.3398,47.4682,47.3398,47.4682,115374.0
2017-12-28 15:55:00,51.73,51.75,51.7,51.7,279462.0,47.4682,47.4866,47.4407,47.4407,279462.0
2017-12-29 09:30:00,51.82,51.94,51.65,51.84,263843.0,47.5508,47.6609,47.3948,47.5692,263843.0
2017-12-29 09:35:00,51.84,51.91,51.77,51.91,95178.0,47.5692,47.6334,47.505,47.6334,95178.0
2017-12-29 09:40:00,51.91,51.94,51.8,51.86,85447.0,47.6334,47.6609,47.5325,47.5875,85447.0
2017-12-29 09:45:00,51.84,51.86,51.63,51.72,136076.0,47.5692,47.5875,47.3765,47.4591,136076.0
2017-12-29 09:50:00,51.71,51.77,51.66,51.66,126092.0,47.4499,47.505,47.404,47.404,126092.0
2017-12-29 09:55:00,51.65,51.75,51.62,51.62,72128.0,47.3948,47.4866,47.3673,47.3673,72128.0
2017-12-29 10:00:00,51.63,51.67,51.51,51.57,103857.0,47.3765,47.4132,47.2664,47.3214,103857.0
2017-12-29 10:05:00,51.57,51.69,51.53,51.66,69494.0,47.3214,47.4315,47.2847,47.404,69494.0
2017-12-29 10:10:00,51.67,51.73,51.65,51.69,57389.0,47.4132,47.4682,47.3948,47.4315,57389.0
2017-12-29 10:15:00,51.69,51.72,51.65,51.7,42961.0,47.4315,47.4591,47.3948,47.4407,42961.0
2017-12-29 10:20:00,51.7,51.71,51.63,51.66,81084.0,47.4407,47.4499,47.3765,47.404,81084.0
2017-12-29 10:25:00,51.66,51.73,51.66,51.71,41965.0,47.404,47.4682,47.404,47.4499,41965.0
2017-12-29 10:30:00,51.7,51.74,51.69,51.7,68243.0,47.4407,47.4774,47.4315,47.4407,68243.0
2017-12-29 10:35:00,51.7,51.72,51.64,51.68,82548.0,47.4407,47.4591,47.3857,47.4224,82548.0
2017-12-29 10:40:00,51.69,51.7,51.61,51.66,57309.0,47.4315,47.4407,47.3581,47.404,57309.0
2017-12-29 10:45:00,51.67,51.69,51.58,51.64,73226.0,47.4132,47.4315,47.3306,47.3857,73226.0
2017-12-29 10:50:00,51.64,51.64,51.51,51.53,72911.0,47.3857,47.3857,47.2664,47.2847,72911.0
2017-12-29 10:55:00,51.53,51.55,51.44,51.54,73555.0,47.2847,47.3031,47.2021,47.2939,73555.0
2017-12-29 11:00:00,51.53,51.55,51.41,51.44,45027.0,47.2847,47.3031,47.1746,47.2021,45027.0
2017-12-29 11:05:00,51.45,51.53,51.43,51.5,39170.0,47.2113,47.2847,47.193,47.2572,39170.0
2017-12-29 11:10:00,51.5,51.51,51.42,51.44,56179.0,47.2572,47.2664,47.1838,47.2021,56179.0
2017-12-29 11:15:00,51.44,51.46,51.37,51.39,48391.0,47.2021,47.2205,47.1379,47.1563,48391.0
2017-12-29 11:20:00,51.4,51.43,51.38,51.42,38195.0,47.1654,47.193,47.1471,47.1838,38195.0
2017-12-29 11:25:00,51.43,51.44,51.37,51.44,243065.0,47.193,47.2021,47.1379,47.2021,243065.0
2017-12-29 11:30:00,51.43,51.44,51.28,51.34,56362.0,47.193,47.2021,47.0553,47.1104,56362.0
2017-12-29 11:35:00,51.34,51.4,51.34,51.39,42564.0,47.1104,47.1654,47.1104,47.1563,42564.0
2017-12-29 11:40:00,51.4,51.44,51.39,51.43,35670.0,47.1654,47.2021,47.1563,47.193,35670.0
2017-12-29 11:45:00,51.41,51.43,51.38,51.41,42629.0,47.1746,47.193,47.1471,47.1746,42629.0
2017-12-29 11:50:00,51.41,51.43,51.38,51.39,38540.0,47.1746,47.193,47.1471,47.1563,38540.0
2017-12-29 11:55:00,51.39,51.44,51.39,51.44,33912.0,47.1563,47.2021,47.1563,47.2021,33912.0
2017-12-29 12:00:00,51.44,51.45,51.39,51.4,36625.0,47.2021,47.2113,47.1563,47.1654,36625.0
2017-12-29 12:05:00,51.41,51.44,51.4,51.42,24236.0,47.1746,47.2021,47.1654,47.1838,24236.0
2017-12-29 12:10:00,51.43,51.48,51.41,51.41,78442.0,47.193,47.2388,47.1746,47.1746,78442.0
2017-12-29 12:15:00,51.41,51.43,51.39,51.41,36419.0,47.1746,47.193,47.1563,47.1746,36419.0
2017-12-29 12:20:00,51.41,51.46,51.41,51.42,34104.0,47.1746,47.2205,47.1746,47.1838,34104.0
2017-12-29 12:25:00,51.42,51.44,51.38,51.39,38747.0,47.1838,47.2021,47.1471,47.1563,38747.0
2017-12-29 12:30:00,51.39,51.48,51.35,51.48,39710.0,47.1563,47.2388,47.1196,47.2388,39710.0
2017-12-29 12:35:00,51.48,51.6,51.47,51.55,71212.0,47.2388,47.349,47.2297,47.3031,71212.0
2017-12-29 12:40:00,51.55,51.56,51.51,51.54,56647.0,47.3031,47.3123,47.2664,47.2939,56647.0
2017-12-29 12:45:00,51.54,51.55,51.5,51.5,22981.0,47.2939,47.3031,47.2572,47.2572,22981.0
2017-12-29 12:50:00,51.5,51.54,51.5,51.5,20006.0,47.2572,47.2939,47.2572,47.2572,20006.0
2017-12-29 12:55:00,51.51,51.58,51.5,51.54,47982.0,47.2664,47.3306,47.2572,47.2939,47982.0
2017-12-29 13:00:00,51.54,51.55,51.5,51.51,39268.0,47.2939,47.3031,47.2572,47.2664,39268.0
2017-12-29 13:05:00,51.51,51.53,51.45,51.5,34135.0,47.2664,47.2847,47.2113,47.2572,34135.0
2017-12-29 13:10:00,51.51,51.52,51.47,51.48,31044.0,47.2664,47.2755,47.2297,47.2388,31044.0
2017-12-29 13:15:00,51.49,51.5,51.48,51.5,20558.0,47.248,47.2572,47.2388,47.2572,20558.0
2017-12-29 13:20:00,51.5,51.5,51.47,51.5,26564.0,47.2572,47.2572,47.2297,47.2572,26564.0
2017-12-29 13:25:00,51.5,51.5,51.48,51.5,50940.0,47.2572,47.2572,47.2388,47.2572,50940.0
2017-12-29 13:30:00,51.5,51.54,51.49,51.53,67515.0,47.2572,47.2939,47.248,47.2847,67515.0
2017-12-29 13:35:00,51.53,51.55,51.46,51.5,34314.0,47.2847,47.3031,47.2205,47.2572,34314.0
2017-12-29 13:40:00,51.5,51.5,51.44,51.49,41489.0,47.2572,47.2572,47.2021,47.248,41489.0
2017-12-29 13:45:00,51.49,51.52,51.49,51.52,20232.0,47.248,47.2755,47.248,47.2755,20232.0
2017-12-29 13:50:00,51.51,51.52,51.44,51.47,27221.0,47.2664,47.2755,47.2021,47.2297,27221.0
2017-12-29 13:55:00,51.46,51.51,51.44,51.48,29036.0,47.2205,47.2664,47.2021,47.2388,29036.0
2017-12-29 14:00:00,51.48,51.5,51.47,51.49,23003.0,47.2388,47.2572,47.2297,47.248,23003.0
2017-12-29 14:05:00,51.49,51.51,51.45,51.49,35356.0,47.248,47.2664,47.2113,47.248,35356.0
2017-12-29 14:10:00,51.49,51.52,51.49,51.51,26874.0,47.248,47.2755,47.248,47.2664,26874.0
2017-12-29 14:15:00,51.51,51.56,51.51,51.55,27967.0,47.2664,47.3123,47.2664,47.3031,27967.0
2017-12-29 14:20:00,51.56,51.58,51.51,51.51,35019.0,47.3123,47.3306,47.2664,47.2664,35019.0
2017-12-29 14:25:00,51.51,51.59,51.51,51.55,27746.0,47.2664,47.3398,47.2664,47.3031,27746.0
2017-12-29 14:30:00,51.56,51.58,51.54,51.54,55473.0,47.3123,47.3306,47.2939,47.2939,55473.0
2017-12-29 14:35:00,51.54,51.55,51.53,51.55,43354.0,47.2939,47.3031,47.2847,47.3031,43354.0
2017-12-29 14:40:00,51.55,51.58,51.54,51.55,40926.0,47.3031,47.3306,47.2939,47.3031,40926.0
2017-12-29 14:45:00,51.55,51.57,51.5,51.51,58132.0,47.3031,47.3214,47.2572,47.2664,58132.0
2017-12-29 14:50:00,51.51,51.52,51.42,51.44,53545.0,47.2664,47.2755,47.1838,47.2021,53545.0
2017-12-29 14:55:00,51.45,51.48,51.43,51.45,69534.0,47.2113,47.2388,47.193,47.2113,69534.0
2017-12-29 15:00:00,51.45,51.45,51.42,51.44,47771.0,47.2113,47.2113,47.1838,47.2021,47771.0
2017-12-29 15:05:00,51.44,51.49,51.44,51.48,50409.0,47.2021,47.248,47.2021,47.2388,50409.0
2017-12-29 15:10:00,51.48,51.52,51.46,51.47,151063.0,47.2388,47.2755,47.2205,47.2297,151063.0
2017-12-29 15:15:00,51.48,51.51,51.45,51.45,53024.0,47.2388,47.2664,47.2113,47.2113,53024.0
2017-12-29 15:20:00,51.45,51.51,51.45,51.51,76834.0,47.2113,47.2664,47.2113,47.2664,76834.0
2017-12-29 15:25:00,51.51,51.51,51.42,51.45,95101.0,47.2664,47.2664,47.1838,47.2113,95101.0
2017-12-29 15:30:00,51.44,51.45,51.38,51.4,89319.0,47.2021,47.2113,47.1471,47.1654,89319.0
2017-12-29 15:35:00,51.41,51.44,51.38,51.38,88132.0,47.1746,47.2021,47.1471,47.1471,88132.0
2017-12-29 15:40:00,51.39,51.42,51.37,51.41,113258.0,47.1563,47.1838,47.1379,47.1746,113258.0
2017-12-29 15:45:00,51.41,51.41,51.32,51.32,157919.0,47.1746,47.1746,47.092,47.092,157919.0
2017-12-29 15:50:00,51.32,51.32,51.14,51.15,250318.0,47.092,47.092,46.9269,46.936,250318.0
2017-12-29 15:55:00,51.17,51.22,51.11,51.13,377503.0,46.9544,47.0003,46.8993,46.9177,377503.0
2018-01-02 09:30:00,51.74,51.83,51.22,51.29,411291.0,47.4774,47.56,47.0003,47.0645,411291.0
2018-01-02 09:35:00,51.31,51.78,51.3,51.77,282154.0,47.0828,47.5141,47.0737,47.505,282154.0
2018-01-02 09:40:00,51.78,52.02,51.77,51.93,253129.0,47.5141,47.7344,47.505,47.6518,253129.0
2018-01-02 09:45:00,51.92,52.19,51.92,52.08,219911.0,47.6426,47.8903,47.6426,47.7894,219911.0
2018-01-02 09:50:00,52.08,52.24,52.06,52.17,208735.0,47.7894,47.9362,47.7711,47.872,208735.0
2018-01-02 09:55:00,52.16,52.3,52.01,52.29,162187.0,47.8628,47.9913,47.7252,47.9821,162187.0
2018-01-02 10:00:00,52.29,52.38,52.21,52.23,156837.0,47.9821,48.0647,47.9087,47.9271,156837.0
2018-01-02 10:05:00,52.23,52.27,52.13,52.17,134591.0,47.9271,47.9638,47.8353,47.872,134591.0
2018-01-02 10:10:00,52.19,52.21,52.11,52.15,76359.0,47.8903,47.9087,47.8169,47.8536,76359.0
2018-01-02 10:15:00,52.15,52.33,52.13,52.27,122963.0,47.8536,48.0188,47.8353,47.9638,122963.0
2018-01-02 10:20:00,52.26,52.35,52.24,52.35,101330.0,47.9546,48.0372,47.9362,48.0372,101330.0
2018-01-02 10:25:00,52.34,52.54,52.33,52.45,189878.0,48.028,48.2115,48.0188,48.1289,189878.0
2018-01-02 10:30:00,52.45,52.5,52.37,52.47,124484.0,48.1289,48.1748,48.0555,48.1473,124484.0
2018-01-02 10:35:00,52.46,52.53,52.37,52.45,148254.0,48.1381,48.2023,48.0555,48.1289,148254.0
2018-01-02 10:40:00,52.45,52.49,52.37,52.41,101204.0,48.1289,48.1656,48.0555,48.0922,101204.0
2018-01-02 10:45:00,52.42,52.49,52.4,52.45,81158.0,48.1014,48.1656,48.083,48.1289,81158.0
2018-01-02 10:50:00,52.46,52.54,52.42,52.53,87561.0,48.1381,48.2115,48.1014,48.2023,87561.0
2018-01-02 10:55:00,52.53,52.64,52.48,52.63,97855.0,48.2023,48.3033,48.1565,48.2941,97855.0
2018-01-02 11:00:00,52.63,52.76,52.63,52.66,165929.0,48.2941,48.4134,48.2941,48.3216,165929.0
2018-01-02 11:05:00,52.66,52.69,52.61,52.63,76183.0,48.3216,48.3492,48.2757,48.2941,76183.0
2018-01-02 11:10:00,52.63,52.72,52.62,52.69,75560.0,48.2941,48.3767,48.2849,48.3492,75560.0
2018-01-02 11:15:00,52.7,52.74,52.65,52.7,88517.0,48.3583,48.395,48.3125,48.3583,88517.0
2018-01-02 11:20:00,52.7,52.7,52.58,52.6,88243.0,48.3583,48.3583,48.2482,48.2666,88243.0
2018-01-02 11:25:00,52.6,52.65,52.58,52.6,87507.0,48.2666,48.3125,48.2482,48.2666,87507.0
2018-01-02 11:30:00,52.6,52.62,52.54,52.59,82201.0,48.2666,48.2849,48.2115,48.2574,82201.0
2018-01-02 11:35:00,52.59,52.6,52.55,52.57,68265.0,48.2574,48.2666,48.2207,48.239,68265.0
2018-01-02 11:40:00,52.57,52.61,52.54,52.61,49852.0,48.239,48.2757,48.2115,48.2757,49852.0
2018-01-02 11:45:00,52.61,52.67,52.57,52.64,63613.0,48.2757,48.3308,48.239,48.3033,63613.0
2018-01-02 11:50:00,52.64,52.65,52.57,52.63,68945.0,48.3033,48.3125,48.239,48.2941,68945.0
2018-01-02 11:55:00,52.63,52.67,52.62,52.65,48997.0,48.2941,48.3308,48.2849,48.3125,48997.0
2018-01-02 12:00:00,52.64,52.67,52.58,52.58,84456.0,48.3033,48.3308,48.2482,48.2482,84456.0
2018-01-02 12:05:00,52.6,52.66,52.59,52.64,55848.0,48.2666,48.3216,48.2574,48.3033,55848.0
2018-01-02 12:10:00,52.66,52.66,52.6,52.66,56062.0,48.3216,48.3216,48.2666,48.3216,56062.0
2018-01-02 12:15:00,52.67,52.75,52.66,52.75,63450.0,48.3308,48.4042,48.3216,48.4042,63450.0
2018-01-02 12:20:00,52.75,52.75,52.68,52.69,46610.0,48.4042,48.4042,48.34,48.3492,46610.0
2018-01-02 12:25:00,52.69,52.7,52.65,52.69,46176.0,48.3492,48.3583,48.3125,48.3492,46176.0
2018-01-02 12:30:00,52.68,52.73,52.66,52.7,71110.0,48.34,48.3859,48.3216,48.3583,71110.0
2018-01-02 12:35:00,52.69,52.71,52.64,52.7,39432.0,48.3492,48.3675,48.3033,48.3583,39432.0
2018-01-02 12:40:00,52.7,52.71,52.64,52.64,56156.0,48.3583,48.3675,48.3033,48.3033,56156.0
2018-01-02 12:45:00,52.64,52.64,52.55,52.59,86433.0,48.3033,48.3033,48.2207,48.2574,86433.0
2018-01-02 12:50:00,52.6,52.63,52.55,52.56,82359.0,48.2666,48.2941,48.2207,48.2299,82359.0
2018-01-02 12:55:00,52.55,52.58,52.51,52.58,78568.0,48.2207,48.2482,48.184,48.2482,78568.0
2018-01-02 13:00:00,52.58,52.64,52.57,52.6,61109.0,48.2482,48.3033,48.239,48.2666,61109.0
2018-01-02 13:05:00,52.61,52.68,52.58,52.66,66287.0,48.2757,48.34,48.2482,48.3216,66287.0
2018-01-02 13:10:00,52.66,52.73,52.66,52.66,106392.0,48.3216,48.3859,48.3216,48.3216,106392.0
2018-01-02 13:15:00,52.67,52.72,52.66,52.72,75456.0,48.3308,48.3767,48.3216,48.3767,75456.0
2018-01-02 13:20:00,52.72,52.78,52.68,52.75,95949.0,48.3767,48.4317,48.34,48.4042,95949.0
2018-01-02 13:25:00,52.76,52.78,52.71,52.71,73350.0,48.4134,48.4317,48.3675,48.3675,73350.0
2018-01-02 13:30:00,52.71,52.75,52.68,52.72,57896.0,48.3675,48.4042,48.34,48.3767,57896.0
2018-01-02 13:35:00,52.72,52.76,52.71,52.74,83064.0,48.3767,48.4134,48.3675,48.395,83064.0
2018-01-02 13:40:00,52.75,52.76,52.65,52.67,100380.0,48.4042,48.4134,48.3125,48.3308,100380.0
2018-01-02 13:45:00,52.68,52.69,52.63,52.67,60233.0,48.34,48.3492,48.2941,48.3308,60233.0
2018-01-02 13:50:00,52.68,52.7,52.64,52.66,61121.0,48.34,48.3583,48.3033,48.3216,61121.0
2018-01-02 13:55:00,52.65,52.65,52.61,52.64,53058.0,48.3125,48.3125,48.2757,48.3033,53058.0
2018-01-02 14:00:00,52.65,52.72,52.64,52.71,69409.0,48.3125,48.3767,48.3033,48.3675,69409.0
2018-01-02 14:05:00,52.71,52.71,52.66,52.67,88627.0,48.3675,48.3675,48.3216,48.3308,88627.0
2018-01-02 14:10:00,52.68,52.71,52.67,52.7,58160.0,48.34,48.3675,48.3308,48.3583,58160.0
2018-01-02 14:15:00,52.69,52.71,52.63,52.68,104679.0,48.3492,48.3675,48.2941,48.34,104679.0
2018-01-02 14:20:00,52.69,52.74,52.68,52.73,60637.0,48.3492,48.395,48.34,48.3859,60637.0
2018-01-02 14:25:00,52.73,52.81,52.72,52.8,85142.0,48.3859,48.4593,48.3767,48.4501,85142.0
2018-01-02 14:30:00,52.8,52.88,52.8,52.87,104684.0,48.4501,48.5235,48.4501,48.5143,104684.0
2018-01-02 14:35:00,52.87,52.88,52.82,52.83,82324.0,48.5143,48.5235,48.4684,48.4776,82324.0
2018-01-02 14:40:00,52.83,52.9,52.79,52.8,93842.0,48.4776,48.5419,48.4409,48.4501,93842.0
2018-01-02 14:45:00,52.8,52.87,52.8,52.87,68472.0,48.4501,48.5143,48.4501,48.5143,68472.0
2018-01-02 14:50:00,52.87,52.89,52.85,52.88,42703.0,48.5143,48.5327,48.496,48.5235,42703.0
2018-01-02 14:55:00,52.87,52.88,52.81,52.85,54614.0,48.5143,48.5235,48.4593,48.496,54614.0
2018-01-02 15:00:00,52.85,52.91,52.84,52.91,54287.0,48.496,48.551,48.4868,48.551,54287.0
2018-01-02 15:05:00,52.9,52.92,52.87,52.9,64668.0,48.5419,48.5602,48.5143,48.5419,64668.0
2018-01-02 15:10:00,52.9,52.92,52.86,52.87,59609.0,48.5419,48.5602,48.5052,48.5143,59609.0
2018-01-02 15:15:00,52.87,52.91,52.86,52.9,60183.0,48.5143,48.551,48.5052,48.5419,60183.0
2018-01-02 15:20:00,52.9,52.91,52.8,52.82,70950.0,48.5419,48.551,48.4501,48.4684,70950.0
2018-01-02 15:25:00,52.82,52.85,52.74,52.83,116246.0,48.4684,48.496,48.395,48.4776,116246.0
2018-01-02 15:30:00,52.84,52.85,52.8,52.8,82590.0,48.4868,48.496,48.4501,48.4501,82590.0
2018-01-02 15:35:00,52.8,52.89,52.78,52.88,107884.0,48.4501,48.5327,48.4317,48.5235,107884.0
2018-01-02 15:40:00,52.88,52.95,52.87,52.89,182839.0,48.5235,48.5877,48.5143,48.5327,182839.0
2018-01-02 15:45:00,52.89,52.98,52.88,52.98,171413.0,48.5327,48.6153,48.5235,48.6153,171413.0
2018-01-02 15:50:00,52.97,53.02,52.96,52.99,266412.0,48.6061,48.652,48.5969,48.6244,266412.0
2018-01-02 15:55:00,52.99,53.06,52.96,53.04,479444.0,48.6244,48.6887,48.5969,48.6703,479444.0
2018-01-03 09:30:00,53.54,54.11,53.53,54.1,641086.0,49.1291,49.6522,49.12,49.643,641086.0
2018-01-03 09:35:00,54.12,54.28,54.06,54.2,237624.0,49.6613,49.8082,49.6063,49.7348,237624.0
2018-01-03 09:40:00,54.2,54.23,53.81,53.83,228285.0,49.7348,49.7623,49.3769,49.3952,228285.0
2018-01-03 09:45:00,53.83,53.98,53.76,53.85,186341.0,49.3952,49.5329,49.331,49.4136,186341.0
2018-01-03 09:50:00,53.84,53.91,53.68,53.85,237270.0,49.4044,49.4686,49.2576,49.4136,237270.0
2018-01-03 09:55:00,53.85,53.97,53.75,53.82,102468.0,49.4136,49.5237,49.3218,49.3861,102468.0
2018-01-03 10:00:00,53.84,53.86,53.75,53.78,205351.0,49.4044,49.4228,49.3218,49.3494,205351.0
2018-01-03 10:05:00,53.79,53.8,53.52,53.55,178695.0,49.3585,49.3677,49.1108,49.1383,178695.0
2018-01-03 10:10:00,53.56,53.57,53.41,53.45,201155.0,49.1475,49.1567,49.0098,49.0465,201155.0
2018-01-03 10:15:00,53.45,53.49,53.31,53.37,143209.0,49.0465,49.0833,48.9181,48.9731,143209.0
2018-01-03 10:20:00,53.37,53.37,53.18,53.28,286109.0,48.9731,48.9731,48.7988,48.8906,286109.0
2018-01-03 10:25:00,53.28,53.3,53.2,53.27,159102.0,48.8906,48.9089,48.8171,48.8814,159102.0
2018-01-03 10:30:00,53.27,53.53,53.26,53.49,249787.0,48.8814,49.12,48.8722,49.0833,249787.0
2018-01-03 10:35:00,53.49,53.58,53.47,53.55,115541.0,49.0833,49.1658,49.0649,49.1383,115541.0
2018-01-03 10:40:00,53.55,53.57,53.47,53.51,101210.0,49.1383,49.1567,49.0649,49.1016,101210.0
2018-01-03 10:45:00,53.51,53.52,53.42,53.45,125714.0,49.1016,49.1108,49.019,49.0465,125714.0
2018-01-03 10:50:00,53.44,53.47,53.37,53.41,71731.0,49.0374,49.0649,48.9731,49.0098,71731.0
2018-01-03 10:55:00,53.41,53.53,53.41,53.53,76118.0,49.0098,49.12,49.0098,49.12,76118.0
2018-01-03 11:00:00,53.53,53.62,53.5,53.56,93633.0,49.12,49.2025,49.0924,49.1475,93633.0
2018-01-03 11:05:00,53.57,53.67,53.56,53.66,78247.0,49.1567,49.2484,49.1475,49.2392,78247.0
2018-01-03 11:10:00,53.68,53.68,53.6,53.64,69079.0,49.2576,49.2576,49.1842,49.2209,69079.0
2018-01-03 11:15:00,53.63,53.74,53.62,53.68,81334.0,49.2117,49.3127,49.2025,49.2576,81334.0
2018-01-03 11:20:00,53.69,53.75,53.65,53.73,54769.0,49.2668,49.3218,49.2301,49.3035,54769.0
2018-01-03 11:25:00,53.72,53.83,53.71,53.82,148110.0,49.2943,49.3952,49.2851,49.3861,148110.0
2018-01-03 11:30:00,53.82,53.84,53.76,53.77,139920.0,49.3861,49.4044,49.331,49.3402,139920.0
2018-01-03 11:35:00,53.76,53.79,53.64,53.66,110832.0,49.331,49.3585,49.2209,49.2392,110832.0
2018-01-03 11:40:00,53.66,53.71,53.66,53.68,80042.0,49.2392,49.2851,49.2392,49.2576,80042.0
2018-01-03 11:45:00,53.68,53.69,53.58,53.6,96365.0,49.2576,49.2668,49.1658,49.1842,96365.0
2018-01-03 11:50:00,53.61,53.64,53.56,53.61,75273.0,49.1934,49.2209,49.1475,49.1934,75273.0
2018-01-03 11:55:00,53.61,53.61,53.51,53.51,48771.0,49.1934,49.1934,49.1016,49.1016,48771.0
2018-01-03 12:00:00,53.51,53.57,53.45,53.56,166885.0,49.1016,49.1567,49.0465,49.1475,166885.0
2018-01-03 12:05:00,53.56,53.66,53.56,53.65,134409.0,49.1475,49.2392,49.1475,49.2301,134409.0
2018-01-03 12:10:00,53.64,53.7,53.6,53.61,129111.0,49.2209,49.2759,49.1842,49.1934,129111.0
2018-01-03 12:15:00,53.6,53.67,53.57,53.63,60174.0,49.1842,49.2484,49.1567,49.2117,60174.0
2018-01-03 12:20:00,53.63,53.64,53.59,53.62,41378.0,49.2117,49.2209,49.175,49.2025,41378.0
2018-01-03 12:25:00,53.62,53.73,53.61,53.66,97266.0,49.2025,49.3035,49.1934,49.2392,97266.0
2018-01-03 12:30:00,53.66,53.71,53.64,53.69,39230.0,49.2392,49.2851,49.2209,49.2668,39230.0
2018-01-03 12:35:00,53.69,53.84,53.68,53.83,74552.0,49.2668,49.4044,49.2576,49.3952,74552.0
2018-01-03 12:40:00,53.82,53.89,53.81,53.85,62950.0,49.3861,49.4503,49.3769,49.4136,62950.0
2018-01-03 12:45:00,53.84,53.93,53.82,53.85,83131.0,49.4044,49.487,49.3861,49.4136,83131.0
2018-01-03 12:50:00,53.85,53.91,53.84,53.89,45272.0,49.4136,49.4686,49.4044,49.4503,45272.0
2018-01-03 12:55:00,53.88,53.88,53.78,53.82,54286.0,49.4411,49.4411,49.3494,49.3861,54286.0
2018-01-03 13:00:00,53.82,53.83,53.72,53.74,75992.0,49.3861,49.3952,49.2943,49.3127,75992.0
2018-01-03 13:05:00,53.75,53.75,53.67,53.7,73203.0,49.3218,49.3218,49.2484,49.2759,73203.0
2018-01-03 13:10:00,53.71,53.8,53.71,53.8,61020.0,49.2851,49.3677,49.2851,49.3677,61020.0
2018-01-03 13:15:00,53.8,53.9,53.8,53.85,98050.0,49.3677,49.4595,49.3677,49.4136,98050.0
2018-01-03 13:20:00,53.85,53.86,53.8,53.85,48019.0,49.4136,49.4228,49.3677,49.4136,48019.0
2018-01-03 13:25:00,53.85,53.88,53.84,53.86,46168.0,49.4136,49.4411,49.4044,49.4228,46168.0
2018-01-03 13:30:00,53.86,53.87,53.8,53.83,57385.0,49.4228,49.4319,49.3677,49.3952,57385.0
2018-01-03 13:35:00,53.84,53.84,53.74,53.75,54536.0,49.4044,49.4044,49.3127,49.3218,54536.0
2018-01-03 13:40:00,53.76,53.77,53.7,53.74,59194.0,49.331,49.3402,49.2759,49.3127,59194.0
2018-01-03 13:45:00,53.75,53.79,53.74,53.78,52646.0,49.3218,49.3585,49.3127,49.3494,52646.0
2018-01-03 13:50:00,53.77,53.78,53.67,53.7,58765.0,49.3402,49.3494,49.2484,49.2759,58765.0
2018-01-03 13:55:00,53.7,53.72,53.66,53.68,79457.0,49.2759,49.2943,49.2392,49.2576,79457.0
2018-01-03 14:00:00,53.67,53.74,53.66,53.73,58570.0,49.2484,49.3127,49.2392,49.3035,58570.0
2018-01-03 14:05:00,53.73,53.82,53.73,53.78,89125.0,49.3035,49.3861,49.3035,49.3494,89125.0
2018-01-03 14:10:00,53.78,53.85,53.78,53.83,67697.0,49.3494,49.4136,49.3494,49.3952,67697.0
2018-01-03 14:15:00,53.84,53.84,53.77,53.84,35597.0,49.4044,49.4044,49.3402,49.4044,35597.0
2018-01-03 14:20:00,53.84,53.85,53.78,53.82,37514.0,49.4044,49.4136,49.3494,49.3861,37514.0
2018-01-03 14:25:00,53.82,53.86,53.8,53.82,90931.0,49.3861,49.4228,49.3677,49.3861,90931.0
2018-01-03 14:30:00,53.82,53.86,53.79,53.86,88167.0,49.3861,49.4228,49.3585,49.4228,88167.0
2018-01-03 14:35:00,53.87,53.92,53.81,53.86,88263.0,49.4319,49.4778,49.3769,49.4228,88263.0
2018-01-03 14:40:00,53.86,53.93,53.85,53.89,57454.0,49.4228,49.487,49.4136,49.4503,57454.0
2018-01-03 14:45:00,53.89,53.91,53.86,53.88,39697.0,49.4503,49.4686,49.4228,49.4411,39697.0
2018-01-03 14:50:00,53.87,53.88,53.81,53.82,48230.0,49.4319,49.4411,49.3769,49.3861,48230.0
2018-01-03 14:55:00,53.83,53.83,53.75,53.76,112477.0,49.3952,49.3952,49.3218,49.331,112477.0
2018-01-03 15:00:00,53.76,53.78,53.66,53.68,147938.0,49.331,49.3494,49.2392,49.2576,147938.0
2018-01-03 15:05:00,53.68,53.78,53.65,53.72,96100.0,49.2576,49.3494,49.2301,49.2943,96100.0
2018-01-03 15:10:00,53.71,53.75,53.69,53.74,63385.0,49.2851,49.3218,49.2668,49.3127,63385.0
2018-01-03 15:15:00,53.75,53.91,53.75,53.88,85460.0,49.3218,49.4686,49.3218,49.4411,85460.0
2018-01-03 15:20:00,53.87,53.9,53.83,53.9,81219.0,49.4319,49.4595,49.3952,49.4595,81219.0
2018-01-03 15:25:00,53.9,53.94,53.87,53.88,94439.0,49.4595,49.4962,49.4319,49.4411,94439.0
2018-01-03 15:30:00,53.88,53.95,53.87,53.92,76709.0,49.4411,49.5054,49.4319,49.4778,76709.0
2018-01-03 15:35:00,53.93,53.93,53.88,53.9,75456.0,49.487,49.487,49.4411,49.4595,75456.0
2018-01-03 15:40:00,53.88,53.89,53.84,53.87,94229.0,49.4411,49.4503,49.4044,49.4319,94229.0
2018-01-03 15:45:00,53.87,53.93,53.84,53.91,283570.0,49.4319,49.487,49.4044,49.4686,283570.0
2018-01-03 15:50:00,53.91,54.06,53.91,54.03,358101.0,49.4686,49.6063,49.4686,49.5788,358101.0
2018-01-03 15:55:00,54.03,54.04,53.93,53.93,493849.0,49.5788,49.5879,49.487,49.487,493849.0
2018-01-04 09:30:00,54.5,54.94,54.46,54.67,594227.0,50.01,50.4138,49.9733,50.166,594227.0
2018-01-04 09:35:00,54.66,54.8,54.51,54.51,239644.0,50.1569,50.2853,50.0192,50.0192,239644.0
2018-01-04 09:40:00,54.52,54.54,54.21,54.25,339909.0,50.0284,50.0467,49.7439,49.7806,339909.0
2018-01-04 09:45:00,54.23,54.29,53.98,54.08,250364.0,49.7623,49.8173,49.5329,49.6246,250364.0
2018-01-04 09:50:00,54.08,54.28,54.02,54.27,311989.0,49.6246,49.8082,49.5696,49.799,311989.0
2018-01-04 09:55:00,54.27,54.3,54.08,54.21,176724.0,49.799,49.8265,49.6246,49.7439,176724.0
2018-01-04 10:00:00,54.23,54.31,54.09,54.1,136935.0,49.7623,49.8357,49.6338,49.643,136935.0
2018-01-04 10:05:00,54.11,54.34,54.08,54.33,147775.0,49.6522,49.8632,49.6246,49.854,147775.0
2018-01-04 10:10:00,54.33,54.52,54.28,54.45,162926.0,49.854,50.0284,49.8082,49.9642,162926.0
2018-01-04 10:15:00,54.45,54.46,54.34,54.42,109933.0,49.9642,49.9733,49.8632,49.9366,109933.0
2018-01-04 10:20:00,54.41,54.43,54.33,54.35,76315.0,49.9275,49.9458,49.854,49.8724,76315.0
2018-01-04 10:25:00,54.36,54.41,54.28,54.4,74654.0,49.8816,49.9275,49.8082,49.9183,74654.0
2018-01-04 10:30:00,54.41,54.43,54.31,54.42,79576.0,49.9275,49.9458,49.8357,49.9366,79576.0
2018-01-04 10:35:00,54.42,54.52,54.4,54.52,129638.0,49.9366,50.0284,49.9183,50.0284,129638.0
2018-01-04 10:40:00,54.52,54.62,54.47,54.56,126137.0,50.0284,50.1202,49.9825,50.0651,126137.0
2018-01-04 10:45:00,54.55,54.66,54.5,54.66,151467.0,50.0559,50.1569,50.01,50.1569,151467.0
2018-01-04 10:50:00,54.65,54.68,54.6,54.65,85457.0,50.1477,50.1752,50.1018,50.1477,85457.0
2018-01-04 10:55:00,54.65,54.73,54.62,54.72,137433.0,50.1477,50.2211,50.1202,50.2119,137433.0
2018-01-04 11:00:00,54.72,54.75,54.68,54.68,75232.0,50.2119,50.2394,50.1752,50.1752,75232.0
2018-01-04 11:05:00,54.68,54.83,54.67,54.7,184196.0,50.1752,50.3129,50.166,50.1936,184196.0
2018-01-04 11:10:00,54.71,54.72,54.62,54.65,88728.0,50.2027,50.2119,50.1202,50.1477,88728.0
2018-01-04 11:15:00,54.65,54.67,54.58,54.61,111232.0,50.1477,50.166,50.0835,50.111,111232.0
2018-01-04 11:20:00,54.61,54.67,54.57,54.61,101025.0,50.111,50.166,50.0743,50.111,101025.0
2018-01-04 11:25:00,54.6,54.65,54.57,54.58,97269.0,50.1018,50.1477,50.0743,50.0835,97269.0
2018-01-04 11:30:00,54.59,54.64,54.58,54.61,106696.0,50.0926,50.1385,50.0835,50.111,106696.0
2018-01-04 11:35:00,54.62,54.7,54.59,54.62,81159.0,50.1202,50.1936,50.0926,50.1202,81159.0
2018-01-04 11:40:00,54.61,54.67,54.58,54.66,85240.0,50.111,50.166,50.0835,50.1569,85240.0
2018-01-04 11:45:00,54.66,54.74,54.64,54.73,84708.0,50.1569,50.2303,50.1385,50.2211,84708.0
2018-01-04 11:50:00,54.74,54.74,54.64,54.68,59255.0,50.2303,50.2303,50.1385,50.1752,59255.0
2018-01-04 11:55:00,54.68,54.72,54.65,54.71,55098.0,50.1752,50.2119,50.1477,50.2027,55098.0
2018-01-04 12:00:00,54.72,54.76,54.69,54.75,65543.0,50.2119,50.2486,50.1844,50.2394,65543.0
2018-01-04 12:05:00,54.75,54.8,54.68,54.79,57868.0,50.2394,50.2853,50.1752,50.2762,57868.0
2018-01-04 12:10:00,54.78,54.81,54.73,54.81,98714.0,50.267,50.2945,50.2211,50.2945,98714.0
2018-01-04 12:15:00,54.81,54.89,54.8,54.85,95622.0,50.2945,50.3679,50.2853,50.3312,95622.0
2018-01-04 12:20:00,54.85,54.89,54.75,54.78,49211.0,50.3312,50.3679,50.2394,50.267,49211.0
2018-01-04 12:25:00,54.78,54.79,54.71,54.73,52113.0,50.267,50.2762,50.2027,50.2211,52113.0
2018-01-04 12:30:00,54.73,54.75,54.63,54.64,53132.0,50.2211,50.2394,50.1293,50.1385,53132.0
2018-01-04 12:35:00,54.63,54.64,54.6,54.63,51759.0,50.1293,50.1385,50.1018,50.1293,51759.0
2018-01-04 12:40:00,54.64,54.66,54.62,54.65,47103.0,50.1385,50.1569,50.1202,50.1477,47103.0
2018-01-04 12:45:00,54.64,54.69,54.64,54.66,43263.0,50.1385,50.1844,50.1385,50.1569,43263.0
2018-01-04 12:50:00,54.66,54.66,54.46,54.49,108372.0,50.1569,50.1569,49.9733,50.0009,108372.0
2018-01-04 12:55:00,54.49,54.49,54.37,54.41,77714.0,50.0009,50.0009,49.8908,49.9275,77714.0
2018-01-04 13:00:00,54.4,54.42,54.33,54.39,99588.0,49.9183,49.9366,49.854,49.9091,99588.0
2018-01-04 13:05:00,54.39,54.44,54.38,54.39,49270.0,49.9091,49.955,49.8999,49.9091,49270.0
2018-01-04 13:10:00,54.39,54.41,54.35,54.41,48443.0,49.9091,49.9275,49.8724,49.9275,48443.0
2018-01-04 13:15:00,54.41,54.46,54.41,54.44,111044.0,49.9275,49.9733,49.9275,49.955,111044.0
2018-01-04 13:20:00,54.45,54.46,54.39,54.44,101130.0,49.9642,49.9733,49.9091,49.955,101130.0
2018-01-04 13:25:00,54.44,54.46,54.38,54.39,41232.0,49.955,49.9733,49.8999,49.9091,41232.0
2018-01-04 13:30:00,54.39,54.42,54.35,54.36,48716.0,49.9091,49.9366,49.8724,49.8816,48716.0
2018-01-04 13:35:00,54.36,54.4,54.31,54.31,65326.0,49.8816,49.9183,49.8357,49.8357,65326.0
2018-01-04 13:40:00,54.32,54.33,54.25,54.26,60539.0,49.8449,49.854,49.7806,49.7898,60539.0
2018-01-04 13:45:00,54.27,54.36,54.25,54.36,40356.0,49.799,49.8816,49.7806,49.8816,40356.0
2018-01-04 13:50:00,54.37,54.38,54.32,54.33,35147.0,49.8908,49.8999,49.8449,49.854,35147.0
2018-01-04 13:55:00,54.33,54.35,54.27,54.32,61645.0,49.854,49.8724,49.799,49.8449,61645.0
2018-01-04 14:00:00,54.32,54.35,54.32,54.34,36267.0,49.8449,49.8724,49.8449,49.8632,36267.0
2018-01-04 14:05:00,54.35,54.35,54.29,54.32,40836.0,49.8724,49.8724,49.8173,49.8449,40836.0
2018-01-04 14:10:00,54.32,54.32,54.21,54.28,49707.0,49.8449,49.8449,49.7439,49.8082,49707.0
2018-01-04 14:15:00,54.28,54.31,54.25,54.28,65777.0,49.8082,49.8357,49.7806,49.8082,65777.0
2018-01-04 14:20:00,54.28,54.32,54.28,54.29,81095.0,49.8082,49.8449,49.8082,49.8173,81095.0
2018-01-04 14:25:00,54.3,54.33,54.27,54.3,102288.0,49.8265,49.854,49.799,49.8265,102288.0
2018-01-04 14:30:00,54.3,54.36,54.29,54.32,54857.0,49.8265,49.8816,49.8173,49.8449,54857.0
2018-01-04 14:35:00,54.32,54.33,54.3,54.3,41933.0,49.8449,49.854,49.8265,49.8265,41933.0
2018-01-04 14:40:00,54.3,54.34,54.3,54.34,35850.0,49.8265,49.8632,49.8265,49.8632,35850.0
2018-01-04 14:45:00,54.35,54.37,54.33,54.35,67139.0,49.8724,49.8908,49.854,49.8724,67139.0
2018-01-04 14:50:00,54.34,54.35,54.32,54.33,45162.0,49.8632,49.8724,49.8449,49.854,45162.0
2018-01-04 14:55:00,54.33,54.33,54.29,54.33,87564.0,49.854,49.854,49.8173,49.854,87564.0
2018-01-04 15:00:00,54.33,54.33,54.21,54.24,86709.0,49.854,49.854,49.7439,49.7715,86709.0
2018-01-04 15:05:00,54.24,54.26,54.19,54.22,75177.0,49.7715,49.7898,49.7256,49.7531,75177.0
2018-01-04 15:10:00,54.22,54.29,54.19,54.29,64141.0,49.7531,49.8173,49.7256,49.8173,64141.0
2018-01-04 15:15:00,54.29,54.35,54.28,54.31,82710.0,49.8173,49.8724,49.8082,49.8357,82710.0
2018-01-04 15:20:00,54.32,54.32,54.27,54.29,37167.0,49.8449,49.8449,49.799,49.8173,37167.0
2018-01-04 15:25:00,54.28,54.36,54.28,54.36,59329.0,49.8082,49.8816,49.8082,49.8816,59329.0
2018-01-04 15:30:00,54.36,54.36,54.3,54.33,68139.0,49.8816,49.8816,49.8265,49.854,68139.0
2018-01-04 15:35:00,54.33,54.38,54.31,54.37,81378.0,49.854,49.8999,49.8357,49.8908,81378.0
2018-01-04 15:40:00,54.37,54.38,54.32,54.34,130256.0,49.8908,49.8999,49.8449,49.8632,130256.0
2018-01-04 15:45:00,54.34,54.37,54.3,54.3,128862.0,49.8632,49.8908,49.8265,49.8265,128862.0
2018-01-04 15:50:00,54.3,54.31,54.26,54.29,153787.0,49.8265,49.8357,49.7898,49.8173,153787.0
2018-01-04 15:55:00,54.29,54.34,54.28,54.29,313031.0,49.8173,49.8632,49.8082,49.8173,313031.0
2018-01-05 09:30:00,54.65,54.82,54.34,54.61,547211.0,50.1477,50.3037,49.8632,50.111,547211.0
2018-01-05 09:35:00,54.61,54.91,54.54,54.85,295448.0,50.111,50.3863,50.0467,50.3312,295448.0
2018-01-05 09:40:00,54.86,54.88,54.6,54.68,317050.0,50.3404,50.3587,50.1018,50.1752,317050.0
2018-01-05 09:45:00,54.69,54.69,54.48,54.53,305525.0,50.1844,50.1844,49.9917,50.0376,305525.0
2018-01-05 09:50:00,54.53,54.77,54.52,54.74,136249.0,50.0376,50.2578,50.0284,50.2303,136249.0
2018-01-05 09:55:00,54.75,54.8,54.64,54.71,106783.0,50.2394,50.2853,50.1385,50.2027,106783.0
2018-01-05 10:00:00,54.71,54.77,54.58,54.76,343708.0,50.2027,50.2578,50.0835,50.2486,343708.0
2018-01-05 10:05:00,54.75,54.83,54.6,54.62,263891.0,50.2394,50.3129,50.1018,50.1202,263891.0
2018-01-05 10:10:00,54.62,54.65,54.57,54.58,150257.0,50.1202,50.1477,50.0743,50.0835,150257.0
2018-01-05 10:15:00,54.58,54.58,54.48,54.53,159227.0,50.0835,50.0835,49.9917,50.0376,159227.0
2018-01-05 10:20:00,54.53,54.53,54.27,54.33,168403.0,50.0376,50.0376,49.799,49.854,168403.0
2018-01-05 10:25:00,54.33,54.34,54.22,54.28,166987.0,49.854,49.8632,49.7531,49.8082,166987.0
2018-01-05 10:30:00,54.28,54.4,54.24,54.4,164599.0,49.8082,49.9183,49.7715,49.9183,164599.0
2018-01-05 10:35:00,54.4,54.56,54.39,54.56,115322.0,49.9183,50.0651,49.9091,50.0651,115322.0
2018-01-05 10:40:00,54.56,54.63,54.52,54.63,111303.0,50.0651,50.1293,50.0284,50.1293,111303.0
2018-01-05 10:45:00,54.63,54.73,54.61,54.68,171215.0,50.1293,50.2211,50.111,50.1752,171215.0
2018-01-05 10:50:00,54.68,54.7,54.65,54.68,60115.0,50.1752,50.1936,50.1477,50.1752,60115.0
2018-01-05 10:55:00,54.68,54.82,54.68,54.73,116201.0,50.1752,50.3037,50.1752,50.2211,116201.0
2018-01-05 11:00:00,54.73,54.74,54.64,54.68,86714.0,50.2211,50.2303,50.1385,50.1752,86714.0
2018-01-05 11:05:00,54.68,54.69,54.64,54.68,96719.0,50.1752,50.1844,50.1385,50.1752,96719.0
2018-01-05 11:10:00,54.69,54.78,54.68,54.75,93381.0,50.1844,50.267,50.1752,50.2394,93381.0
2018-01-05 11:15:00,54.76,54.8,54.68,54.71,123770.0,50.2486,50.2853,50.1752,50.2027,123770.0
2018-01-05 11:20:00,54.71,54.73,54.66,54.67,63044.0,50.2027,50.2211,50.1569,50.166,63044.0
2018-01-05 11:25:00,54.67,54.68,54.59,54.62,66019.0,50.166,50.1752,50.0926,50.1202,66019.0
2018-01-05 11:30:00,54.62,54.63,54.55,54.62,97685.0,50.1202,50.1293,50.0559,50.1202,97685.0
2018-01-05 11:35:00,54.62,54.69,54.6,54.68,80151.0,50.1202,50.1844,50.1018,50.1752,80151.0
2018-01-05 11:40:00,54.68,54.74,54.66,54.73,101581.0,50.1752,50.2303,50.1569,50.2211,101581.0
2018-01-05 11:45:00,54.74,54.8,54.73,54.73,79291.0,50.2303,50.2853,50.2211,50.2211,79291.0
2018-01-05 11:50:00,54.74,54.81,54.73,54.79,66738.0,50.2303,50.2945,50.2211,50.2762,66738.0
2018-01-05 11:55:00,54.78,54.87,54.77,54.87,109568.0,50.267,50.3496,50.2578,50.3496,109568.0
2018-01-05 12:00:00,54.86,54.89,54.73,54.78,72796.0,50.3404,50.3679,50.2211,50.267,72796.0
2018-01-05 12:05:00,54.79,54.86,54.74,54.78,91202.0,50.2762,50.3404,50.2303,50.267,91202.0
2018-01-05 12:10:00,54.77,54.81,54.77,54.8,77532.0,50.2578,50.2945,50.2578,50.2853,77532.0
2018-01-05 12:15:00,54.8,54.85,54.79,54.84,63128.0,50.2853,50.3312,50.2762,50.322,63128.0
2018-01-05 12:20:00,54.85,54.85,54.8,54.83,50688.0,50.3312,50.3312,50.2853,50.3129,50688.0
2018-01-05 12:25:00,54.83,54.84,54.8,54.81,44078.0,50.3129,50.322,50.2853,50.2945,44078.0
2018-01-05 12:30:00,54.81,54.84,54.78,54.8,71998.0,50.2945,50.322,50.267,50.2853,71998.0
2018-01-05 12:35:00,54.79,54.8,54.68,54.71,86173.0,50.2762,50.2853,50.1752,50.2027,86173.0
2018-01-05 12:40:00,54.7,54.72,54.65,54.7,83876.0,50.1936,50.2119,50.1477,50.1936,83876.0
2018-01-05 12:45:00,54.7,54.72,54.68,54.68,81703.0,50.1936,50.2119,50.1752,50.1752,81703.0
2018-01-05 12:50:00,54.68,54.72,54.66,54.71,47585.0,50.1752,50.2119,50.1569,50.2027,47585.0
2018-01-05 12:55:00,54.71,54.73,54.68,54.7,64346.0,50.2027,50.2211,50.1752,50.1936,64346.0
2018-01-05 13:00:00,54.7,54.74,54.69,54.72,49082.0,50.1936,50.2303,50.1844,50.2119,49082.0
2018-01-05 13:05:00,54.71,54.73,54.69,54.72,33993.0,50.2027,50.2211,50.1844,50.2119,33993.0
2018-01-05 13:10:00,54.71,54.72,54.66,54.66,56612.0,50.2027,50.2119,50.1569,50.1569,56612.0
2018-01-05 13:15:00,54.67,54.67,54.64,54.66,56655.0,50.166,50.166,50.1385,50.1569,56655.0
2018-01-05 13:20:00,54.66,54.67,54.63,54.65,31310.0,50.1569,50.166,50.1293,50.1477,31310.0
2018-01-05 13:25:00,54.65,54.72,54.64,54.72,51288.0,50.1477,50.2119,50.1385,50.2119,51288.0
2018-01-05 13:30:00,54.72,54.72,54.67,54.69,34899.0,50.2119,50.2119,50.166,50.1844,34899.0
2018-01-05 13:35:00,54.68,54.71,54.67,54.68,66166.0,50.1752,50.2027,50.166,50.1752,66166.0
2018-01-05 13:40:00,54.68,54.76,54.68,54.75,63576.0,50.1752,50.2486,50.1752,50.2394,63576.0
2018-01-05 13:45:00,54.74,54.75,54.69,54.72,55177.0,50.2303,50.2394,50.1844,50.2119,55177.0
2018-01-05 13:50:00,54.72,54.72,54.65,54.66,41121.0,50.2119,50.2119,50.1477,50.1569,41121.0
2018-01-05 13:55:00,54.66,54.72,54.64,54.72,62193.0,50.1569,50.2119,50.1385,50.2119,62193.0
2018-01-05 14:00:00,54.72,54.76,54.7,54.74,68164.0,50.2119,50.2486,50.1936,50.2303,68164.0
2018-01-05 14:05:00,54.74,54.74,54.69,54.71,58013.0,50.2303,50.2303,50.1844,50.2027,58013.0
2018-01-05 14:10:00,54.7,54.73,54.67,54.7,66077.0,50.1936,50.2211,50.166,50.1936,66077.0
2018-01-05 14:15:00,54.69,54.71,54.63,54.66,83976.0,50.1844,50.2027,50.1293,50.1569,83976.0
2018-01-05 14:20:00,54.67,54.71,54.67,54.7,55176.0,50.166,50.2027,50.166,50.1936,55176.0
2018-01-05 14:25:00,54.69,54.7,54.66,54.67,63829.0,50.1844,50.1936,50.1569,50.166,63829.0
2018-01-05 14:30:00,54.67,54.69,54.62,54.64,103204.0,50.166,50.1844,50.1202,50.1385,103204.0
2018-01-05 14:35:00,54.64,54.68,54.63,54.67,66380.0,50.1385,50.1752,50.1293,50.166,66380.0
2018-01-05 14:40:00,54.67,54.68,54.61,54.65,63998.0,50.166,50.1752,50.111,50.1477,63998.0
2018-01-05 14:45:00,54.65,54.65,54.6,54.61,108028.0,50.1477,50.1477,50.1018,50.111,108028.0
2018-01-05 14:50:00,54.61,54.61,54.54,54.55,78366.0,50.111,50.111,50.0467,50.0559,78366.0
2018-01-05 14:55:00,54.55,54.58,54.53,54.58,72621.0,50.0559,50.0835,50.0376,50.0835,72621.0
2018-01-05 15:00:00,54.59,54.59,54.54,54.55,61418.0,50.0926,50.0926,50.0467,50.0559,61418.0
2018-01-05 15:05:00,54.55,54.56,54.53,54.56,73709.0,50.0559,50.0651,50.0376,50.0651,73709.0
2018-01-05 15:10:00,54.56,54.57,54.48,54.48,140583.0,50.0651,50.0743,49.9917,49.9917,140583.0
2018-01-05 15:15:00,54.49,54.5,54.44,54.44,115551.0,50.0009,50.01,49.955,49.955,115551.0
2018-01-05 15:20:00,54.45,54.45,54.41,54.44,79863.0,49.9642,49.9642,49.9275,49.955,79863.0
2018-01-05 15:25:00,54.44,54.5,54.43,54.49,91153.0,49.955,50.01,49.9458,50.0009,91153.0
2018-01-05 15:30:00,54.48,54.49,54.45,54.48,87874.0,49.9917,50.0009,49.9642,49.9917,87874.0
2018-01-05 15:35:00,54.47,54.49,54.44,54.46,103020.0,49.9825,50.0009,49.955,49.9733,103020.0
2018-01-05 15:40:00,54.47,54.48,54.45,54.48,96659.0,49.9825,49.9917,49.9642,49.9917,96659.0
2018-01-05 15:45:00,54.48,54.54,54.46,54.53,182887.0,49.9917,50.0467,49.9733,50.0376,182887.0
2018-01-05 15:50:00,54.53,54.64,54.52,54.6,275462.0,50.0376,50.1385,50.0284,50.1018,275462.0
2018-01-05 15:55:00,54.6,54.63,54.5,54.56,682374.0,50.1018,50.1293,50.01,50.0651,682374.0
2018-01-08 09:30:00,55.01,55.48,54.97,55.3,587256.0,50.478,50.9093,50.4413,50.7441,587256.0
2018-01-08 09:35:00,55.3,55.46,55.14,55.2,296916.0,50.7441,50.891,50.5973,50.6524,296916.0
2018-01-08 09:40:00,55.2,55.39,55.16,55.34,259558.0,50.6524,50.8267,50.6157,50.7808,259558.0
2018-01-08 09:45:00,55.33,55.52,55.32,55.51,192582.0,50.7717,50.946,50.7625,50.9368,192582.0
2018-01-08 09:50:00,55.51,55.51,55.33,55.37,136046.0,50.9368,50.9368,50.7717,50.8084,136046.0
2018-01-08 09:55:00,55.37,55.56,55.32,55.51,180108.0,50.8084,50.9827,50.7625,50.9368,180108.0
2018-01-08 10:00:00,55.52,55.61,55.51,55.59,200160.0,50.946,51.0286,50.9368,51.0102,200160.0
2018-01-08 10:05:00,55.59,55.75,55.57,55.64,297020.0,51.0102,51.1571,50.9919,51.0561,297020.0
2018-01-08 10:10:00,55.63,55.88,55.61,55.86,207134.0,51.0469,51.2764,51.0286,51.258,207134.0
2018-01-08 10:15:00,55.87,55.98,55.83,55.98,228011.0,51.2672,51.3681,51.2305,51.3681,228011.0
2018-01-08 10:20:00,55.97,56.15,55.93,56.13,266736.0,51.3589,51.5241,51.3222,51.5058,266736.0
2018-01-08 10:25:00,56.14,56.37,56.13,56.18,322125.0,51.5149,51.726,51.5058,51.5516,322125.0
2018-01-08 10:30:00,56.19,56.34,56.18,56.22,340530.0,51.5608,51.6985,51.5516,51.5883,340530.0
2018-01-08 10:35:00,56.21,56.24,56.07,56.18,184125.0,51.5792,51.6067,51.4507,51.5516,184125.0
2018-01-08 10:40:00,56.18,56.23,56.08,56.1,82064.0,51.5516,51.5975,51.4599,51.4782,82064.0
2018-01-08 10:45:00,56.1,56.11,55.92,55.96,131252.0,51.4782,51.4874,51.3131,51.3498,131252.0
2018-01-08 10:50:00,55.95,55.97,55.83,55.87,80630.0,51.3406,51.3589,51.2305,51.2672,80630.0
2018-01-08 10:55:00,55.87,56.02,55.84,56.02,182234.0,51.2672,51.4048,51.2396,51.4048,182234.0
2018-01-08 11:00:00,56.01,56.08,55.95,56.03,145576.0,51.3956,51.4599,51.3406,51.414,145576.0
2018-01-08 11:05:00,56.04,56.05,55.98,56.01,61712.0,51.4232,51.4323,51.3681,51.3956,61712.0
2018-01-08 11:10:00,56.02,56.06,55.94,56.06,106568.0,51.4048,51.4415,51.3314,51.4415,106568.0
2018-01-08 11:15:00,56.06,56.14,56.02,56.13,120222.0,51.4415,51.5149,51.4048,51.5058,120222.0
2018-01-08 11:20:00,56.14,56.15,56.07,56.1,120646.0,51.5149,51.5241,51.4507,51.4782,120646.0
2018-01-08 11:25:00,56.12,56.23,56.1,56.2,148103.0,51.4966,51.5975,51.4782,51.57,148103.0
2018-01-08 11:30:00,56.2,56.35,56.18,56.34,180224.0,51.57,51.7076,51.5516,51.6985,180224.0
2018-01-08 11:35:00,56.33,56.43,56.32,56.42,217614.0,51.6893,51.781,51.6801,51.7719,217614.0
2018-01-08 11:40:00,56.42,56.45,56.35,56.36,116584.0,51.7719,51.7994,51.7076,51.7168,116584.0
2018-01-08 11:45:00,56.35,56.36,56.27,56.27,48685.0,51.7076,51.7168,51.6342,51.6342,48685.0
2018-01-08 11:50:00,56.26,56.27,56.21,56.22,86048.0,51.625,51.6342,51.5792,51.5883,86048.0
2018-01-08 11:55:00,56.22,56.33,56.22,56.28,92297.0,51.5883,51.6893,51.5883,51.6434,92297.0
2018-01-08 12:00:00,56.28,56.34,56.21,56.23,89626.0,51.6434,51.6985,51.5792,51.5975,89626.0
2018-01-08 12:05:00,56.23,56.25,56.11,56.12,129093.0,51.5975,51.6159,51.4874,51.4966,129093.0
2018-01-08 12:10:00,56.12,56.18,56.01,56.13,91944.0,51.4966,51.5516,51.3956,51.5058,91944.0
2018-01-08 12:15:00,56.13,56.15,56.05,56.13,54152.0,51.5058,51.5241,51.4323,51.5058,54152.0
2018-01-08 12:20:00,56.13,56.14,56.05,56.1,70371.0,51.5058,51.5149,51.4323,51.4782,70371.0
2018-01-08 12:25:00,56.11,56.2,56.09,56.18,59168.0,51.4874,51.57,51.4691,51.5516,59168.0
2018-01-08 12:30:00,56.18,56.18,56.07,56.07,171054.0,51.5516,51.5516,51.4507,51.4507,171054.0
2018-01-08 12:35:00,56.07,56.17,56.07,56.16,70915.0,51.4507,51.5425,51.4507,51.5333,70915.0
2018-01-08 12:40:00,56.16,56.19,56.11,56.19,61162.0,51.5333,51.5608,51.4874,51.5608,61162.0
2018-01-08 12:45:00,56.19,56.23,56.17,56.22,65172.0,51.5608,51.5975,51.5425,51.5883,65172.0
2018-01-08 12:50:00,56.22,56.26,56.18,56.21,65316.0,51.5883,51.625,51.5516,51.5792,65316.0
2018-01-08 12:55:00,56.21,56.24,56.19,56.2,40233.0,51.5792,51.6067,51.5608,51.57,40233.0
2018-01-08 13:00:00,56.21,56.26,56.2,56.26,66023.0,51.5792,51.625,51.57,51.625,66023.0
2018-01-08 13:05:00,56.26,56.29,56.23,56.25,68765.0,51.625,51.6526,51.5975,51.6159,68765.0
2018-01-08 13:10:00,56.26,56.27,56.19,56.22,42717.0,51.625,51.6342,51.5608,51.5883,42717.0
2018-01-08 13:15:00,56.21,56.24,56.18,56.2,56750.0,51.5792,51.6067,51.5516,51.57,56750.0
2018-01-08 13:20:00,56.2,56.21,56.16,56.17,58251.0,51.57,51.5792,51.5333,51.5425,58251.0
2018-01-08 13:25:00,56.17,56.2,56.15,56.15,40715.0,51.5425,51.57,51.5241,51.5241,40715.0
2018-01-08 13:30:00,56.14,56.18,56.14,56.16,35167.0,51.5149,51.5516,51.5149,51.5333,35167.0
2018-01-08 13:35:00,56.16,56.22,56.13,56.22,93182.0,51.5333,51.5883,51.5058,51.5883,93182.0
2018-01-08 13:40:00,56.22,56.29,56.21,56.27,74670.0,51.5883,51.6526,51.5792,51.6342,74670.0
2018-01-08 13:45:00,56.27,56.29,56.22,56.27,55483.0,51.6342,51.6526,51.5883,51.6342,55483.0
2018-01-08 13:50:00,56.28,56.36,56.27,56.33,85947.0,51.6434,51.7168,51.6342,51.6893,85947.0
2018-01-08 13:55:00,56.33,56.39,56.32,56.36,95495.0,51.6893,51.7443,51.6801,51.7168,95495.0
2018-01-08 14:00:00,56.36,56.39,56.3,56.38,103583.0,51.7168,51.7443,51.6617,51.7352,103583.0
2018-01-08 14:05:00,56.37,56.38,56.33,56.34,48190.0,51.726,51.7352,51.6893,51.6985,48190.0
2018-01-08 14:10:00,56.34,56.35,56.25,56.28,55180.0,51.6985,51.7076,51.6159,51.6434,55180.0
2018-01-08 14:15:00,56.28,56.3,56.23,56.28,57143.0,51.6434,51.6617,51.5975,51.6434,57143.0
2018-01-08 14:20:00,56.28,56.3,56.27,56.29,35261.0,51.6434,51.6617,51.6342,51.6526,35261.0
2018-01-08 14:25:00,56.3,56.31,56.23,56.28,66708.0,51.6617,51.6709,51.5975,51.6434,66708.0
2018-01-08 14:30:00,56.28,56.31,56.24,56.24,49566.0,51.6434,51.6709,51.6067,51.6067,49566.0
2018-01-08 14:35:00,56.24,56.26,56.2,56.2,47254.0,51.6067,51.625,51.57,51.57,47254.0
2018-01-08 14:40:00,56.21,56.26,56.2,56.25,42351.0,51.5792,51.625,51.57,51.6159,42351.0
2018-01-08 14:45:00,56.25,56.28,56.2,56.2,43277.0,51.6159,51.6434,51.57,51.57,43277.0
2018-01-08 14:50:00,56.2,56.21,56.12,56.13,91978.0,51.57,51.5792,51.4966,51.5058,91978.0
2018-01-08 14:55:00,56.13,56.16,56.05,56.06,156568.0,51.5058,51.5333,51.4323,51.4415,156568.0
2018-01-08 15:00:00,56.06,56.06,55.93,55.94,146780.0,51.4415,51.4415,51.3222,51.3314,146780.0
2018-01-08 15:05:00,55.94,56.03,55.93,56.01,106990.0,51.3314,51.414,51.3222,51.3956,106990.0
2018-01-08 15:10:00,56.01,56.01,55.95,55.95,60669.0,51.3956,51.3956,51.3406,51.3406,60669.0
2018-01-08 15:15:00,55.95,56.02,55.93,56.01,92043.0,51.3406,51.4048,51.3222,51.3956,92043.0
2018-01-08 15:20:00,56.01,56.05,56.0,56.0,58457.0,51.3956,51.4323,51.3865,51.3865,58457.0
2018-01-08 15:25:00,56.0,56.04,55.97,56.0,96544.0,51.3865,51.4232,51.3589,51.3865,96544.0
2018-01-08 15:30:00,56.01,56.03,55.99,56.01,83149.0,51.3956,51.414,51.3773,51.3956,83149.0
2018-01-08 15:35:00,56.01,56.02,55.98,56.0,108403.0,51.3956,51.4048,51.3681,51.3865,108403.0
2018-01-08 15:40:00,56.0,56.07,55.99,56.02,152169.0,51.3865,51.4507,51.3773,51.4048,152169.0
2018-01-08 15:45:00,56.01,56.02,55.93,56.0,308076.0,51.3956,51.4048,51.3222,51.3865,308076.0
2018-01-08 15:50:00,56.0,56.01,55.88,55.89,375364.0,51.3865,51.3956,51.2764,51.2855,375364.0
2018-01-08 15:55:00,55.89,55.95,55.86,55.92,646161.0,51.2855,51.3406,51.258,51.3131,646161.0
2018-01-09 09:30:00,56.17,56.18,55.8,56.01,454243.0,51.5425,51.5516,51.2029,51.3956,454243.0
2018-01-09 09:35:00,56.01,56.02,55.45,55.54,289195.0,51.3956,51.4048,50.8818,50.9644,289195.0
2018-01-09 09:40:00,55.54,55.54,54.76,54.8,441972.0,50.9644,50.9644,50.2486,50.2853,441972.0
2018-01-09 09:45:00,54.8,55.21,54.8,55.21,290665.0,50.2853,50.6615,50.2853,50.6615,290665.0
2018-01-09 09:50:00,55.2,55.23,54.95,54.98,382509.0,50.6524,50.6799,50.423,50.4505,382509.0
2018-01-09 09:55:00,54.97,55.17,54.9,55.01,220633.0,50.4413,50.6248,50.3771,50.478,220633.0
2018-01-09 10:00:00,55.01,55.06,54.92,54.97,241810.0,50.478,50.5239,50.3954,50.4413,241810.0
2018-01-09 10:05:00,54.97,55.1,54.89,54.9,147774.0,50.4413,50.5606,50.3679,50.3771,147774.0
2018-01-09 10:10:00,54.9,55.01,54.86,55.0,136770.0,50.3771,50.478,50.3404,50.4688,136770.0
2018-01-09 10:15:00,55.0,55.25,54.98,55.19,143219.0,50.4688,50.6983,50.4505,50.6432,143219.0
2018-01-09 10:20:00,55.19,55.2,55.07,55.1,189981.0,50.6432,50.6524,50.5331,50.5606,189981.0
2018-01-09 10:25:00,55.09,55.21,55.05,55.06,109291.0,50.5514,50.6615,50.5147,50.5239,109291.0
2018-01-09 10:30:00,55.05,55.11,54.91,54.91,139493.0,50.5147,50.5698,50.3863,50.3863,139493.0
2018-01-09 10:35:00,54.91,54.93,54.58,54.61,281094.0,50.3863,50.4046,50.0835,50.111,281094.0
2018-01-09 10:40:00,54.61,54.64,54.54,54.6,208170.0,50.111,50.1385,50.0467,50.1018,208170.0
2018-01-09 10:45:00,54.6,54.61,54.46,54.48,277475.0,50.1018,50.111,49.9733,49.9917,277475.0
2018-01-09 10:50:00,54.48,54.6,54.38,54.49,275462.0,49.9917,50.1018,49.8999,50.0009,275462.0
2018-01-09 10:55:00,54.49,54.59,54.48,54.55,200189.0,50.0009,50.0926,49.9917,50.0559,200189.0
2018-01-09 11:00:00,54.54,54.7,54.52,54.68,172242.0,50.0467,50.1936,50.0284,50.1752,172242.0
2018-01-09 11:05:00,54.69,54.7,54.61,54.67,92357.0,50.1844,50.1936,50.111,50.166,92357.0
2018-01-09 11:10:00,54.67,54.76,54.62,54.72,106065.0,50.166,50.2486,50.1202,50.2119,106065.0
2018-01-09 11:15:00,54.72,54.85,54.7,54.85,124278.0,50.2119,50.3312,50.1936,50.3312,124278.0
2018-01-09 11:20:00,54.84,54.84,54.68,54.7,106842.0,50.322,50.322,50.1752,50.1936,106842.0
2018-01-09 11:25:00,54.7,54.73,54.58,54.61,132599.0,50.1936,50.2211,50.0835,50.111,132599.0
2018-01-09 11:30:00,54.61,54.61,54.48,54.48,181770.0,50.111,50.111,49.9917,49.9917,181770.0
2018-01-09 11:35:00,54.48,54.57,54.37,54.39,115200.0,49.9917,50.0743,49.8908,49.9091,115200.0
2018-01-09 11:40:00,54.38,54.39,54.26,54.27,197360.0,49.8999,49.9091,49.7898,49.799,197360.0
2018-01-09 11:45:00,54.27,54.36,54.26,54.31,127397.0,49.799,49.8816,49.7898,49.8357,127397.0
2018-01-09 11:50:00,54.31,54.38,54.29,54.34,145651.0,49.8357,49.8999,49.8173,49.8632,145651.0
2018-01-09 11:55:00,54.34,54.36,54.28,54.34,171062.0,49.8632,49.8816,49.8082,49.8632,171062.0
2018-01-09 12:00:00,54.34,54.34,54.09,54.12,253334.0,49.8632,49.8632,49.6338,49.6613,253334.0
2018-01-09 12:05:00,54.11,54.13,54.06,54.07,118044.0,49.6522,49.6705,49.6063,49.6155,118044.0
2018-01-09 12:10:00,54.07,54.1,54.04,54.07,119263.0,49.6155,49.643,49.5879,49.6155,119263.0
2018-01-09 12:15:00,54.08,54.17,54.07,54.15,113132.0,49.6246,49.7072,49.6155,49.6889,113132.0
2018-01-09 12:20:00,54.15,54.35,54.11,54.34,173293.0,49.6889,49.8724,49.6522,49.8632,173293.0
2018-01-09 12:25:00,54.33,54.53,54.3,54.53,178453.0,49.854,50.0376,49.8265,50.0376,178453.0
2018-01-09 12:30:00,54.53,54.68,54.48,54.68,236087.0,50.0376,50.1752,49.9917,50.1752,236087.0
2018-01-09 12:35:00,54.67,54.85,54.64,54.82,273540.0,50.166,50.3312,50.1385,50.3037,273540.0
2018-01-09 12:40:00,54.81,54.88,54.64,54.68,210683.0,50.2945,50.3587,50.1385,50.1752,210683.0
2018-01-09 12:45:00,54.68,54.68,54.58,54.6,85658.0,50.1752,50.1752,50.0835,50.1018,85658.0
2018-01-09 12:50:00,54.6,54.71,54.55,54.69,72232.0,50.1018,50.2027,50.0559,50.1844,72232.0
2018-01-09 12:55:00,54.69,54.71,54.66,54.68,51678.0,50.1844,50.2027,50.1569,50.1752,51678.0
2018-01-09 13:00:00,54.68,54.75,54.67,54.74,66659.0,50.1752,50.2394,50.166,50.2303,66659.0
2018-01-09 13:05:00,54.74,54.74,54.62,54.71,97082.0,50.2303,50.2303,50.1202,50.2027,97082.0
2018-01-09 13:10:00,54.71,54.74,54.58,54.6,114342.0,50.2027,50.2303,50.0835,50.1018,114342.0
2018-01-09 13:15:00,54.6,54.7,54.59,54.7,52242.0,50.1018,50.1936,50.0926,50.1936,52242.0
2018-01-09 13:20:00,54.71,54.83,54.69,54.8,92799.0,50.2027,50.3129,50.1844,50.2853,92799.0
2018-01-09 13:25:00,54.79,54.84,54.78,54.79,62411.0,50.2762,50.322,50.267,50.2762,62411.0
2018-01-09 13:30:00,54.79,54.95,54.79,54.94,95702.0,50.2762,50.423,50.2762,50.4138,95702.0
2018-01-09 13:35:00,54.94,55.04,54.92,55.04,195950.0,50.4138,50.5056,50.3954,50.5056,195950.0
2018-01-09 13:40:00,55.04,55.04,54.91,54.94,86198.0,50.5056,50.5056,50.3863,50.4138,86198.0
2018-01-09 13:45:00,54.94,55.0,54.92,54.93,66077.0,50.4138,50.4688,50.3954,50.4046,66077.0
2018-01-09 13:50:00,54.94,54.98,54.93,54.97,71517.0,50.4138,50.4505,50.4046,50.4413,71517.0
2018-01-09 13:55:00,54.97,54.99,54.9,54.95,77347.0,50.4413,50.4597,50.3771,50.423,77347.0
2018-01-09 14:00:00,54.95,54.96,54.81,54.85,77566.0,50.423,50.4321,50.2945,50.3312,77566.0
2018-01-09 14:05:00,54.85,54.9,54.84,54.88,36793.0,50.3312,50.3771,50.322,50.3587,36793.0
2018-01-09 14:10:00,54.88,54.93,54.86,54.89,47772.0,50.3587,50.4046,50.3404,50.3679,47772.0
2018-01-09 14:15:00,54.89,54.91,54.83,54.91,84246.0,50.3679,50.3863,50.3129,50.3863,84246.0
2018-01-09 14:20:00,54.91,54.95,54.89,54.91,49974.0,50.3863,50.423,50.3679,50.3863,49974.0
2018-01-09 14:25:00,54.91,54.95,54.9,54.95,61065.0,50.3863,50.423,50.3771,50.423,61065.0
2018-01-09 14:30:00,54.95,55.06,54.94,55.04,120987.0,50.423,50.5239,50.4138,50.5056,120987.0
2018-01-09 14:35:00,55.03,55.08,55.03,55.07,51351.0,50.4964,50.5423,50.4964,50.5331,51351.0
2018-01-09 14:40:00,55.06,55.07,55.01,55.06,91229.0,50.5239,50.5331,50.478,50.5239,91229.0
2018-01-09 14:45:00,55.06,55.09,55.04,55.04,67142.0,50.5239,50.5514,50.5056,50.5056,67142.0
2018-01-09 14:50:00,55.04,55.09,55.04,55.07,42067.0,50.5056,50.5514,50.5056,50.5331,42067.0
2018-01-09 14:55:00,55.06,55.17,55.06,55.12,85414.0,50.5239,50.6248,50.5239,50.579,85414.0
2018-01-09 15:00:00,55.12,55.19,55.1,55.16,75991.0,50.579,50.6432,50.5606,50.6157,75991.0
2018-01-09 15:05:00,55.16,55.23,55.15,55.21,98715.0,50.6157,50.6799,50.6065,50.6615,98715.0
2018-01-09 15:10:00,55.2,55.23,55.11,55.11,112658.0,50.6524,50.6799,50.5698,50.5698,112658.0
2018-01-09 15:15:00,55.13,55.15,55.04,55.05,99742.0,50.5881,50.6065,50.5056,50.5147,99742.0
2018-01-09 15:20:00,55.06,55.08,54.99,55.0,95062.0,50.5239,50.5423,50.4597,50.4688,95062.0
2018-01-09 15:25:00,55.01,55.01,54.92,54.93,77889.0,50.478,50.478,50.3954,50.4046,77889.0
2018-01-09 15:30:00,54.92,55.02,54.92,55.02,120454.0,50.3954,50.4872,50.3954,50.4872,120454.0
2018-01-09 15:35:00,55.01,55.1,55.0,55.06,148443.0,50.478,50.5606,50.4688,50.5239,148443.0
2018-01-09 15:40:00,55.06,55.07,55.0,55.01,113015.0,50.5239,50.5331,50.4688,50.478,113015.0
2018-01-09 15:45:00,55.01,55.06,54.95,54.95,174150.0,50.478,50.5239,50.423,50.423,174150.0
2018-01-09 15:50:00,54.95,54.99,54.86,54.91,331636.0,50.423,50.4597,50.3404,50.3863,331636.0
2018-01-09 15:55:00,54.92,54.95,54.82,54.86,469292.0,50.3954,50.423,50.3037,50.3404,469292.0
2018-01-10 09:30:00,54.09,54.11,53.16,53.88,840387.0,49.6338,49.6522,48.7804,49.4411,840387.0
2018-01-10 09:35:00,53.89,53.94,53.71,53.86,312407.0,49.4503,49.4962,49.2851,49.4228,312407.0
2018-01-10 09:40:00,53.86,53.97,53.47,53.72,357510.0,49.4228,49.5237,49.0649,49.2943,357510.0
2018-01-10 09:45:00,53.73,53.73,53.47,53.54,217089.0,49.3035,49.3035,49.0649,49.1291,217089.0
2018-01-10 09:50:00,53.54,53.54,53.07,53.14,291245.0,49.1291,49.1291,48.6979,48.7621,291245.0
2018-01-10 09:55:00,53.13,53.34,53.04,53.19,342869.0,48.7529,48.9456,48.6703,48.808,342869.0
2018-01-10 10:00:00,53.19,53.23,53.04,53.08,270866.0,48.808,48.8447,48.6703,48.707,270866.0
2018-01-10 10:05:00,53.07,53.07,52.88,52.92,397473.0,48.6979,48.6979,48.5235,48.5602,397473.0
2018-01-10 10:10:00,52.92,52.98,52.56,52.62,470766.0,48.5602,48.6153,48.2299,48.2849,470766.0
2018-01-10 10:15:00,52.64,53.0,52.64,52.95,393799.0,48.3033,48.6336,48.3033,48.5877,393799.0
2018-01-10 10:20:00,52.96,53.03,52.72,52.76,229569.0,48.5969,48.6611,48.3767,48.4134,229569.0
2018-01-10 10:25:00,52.76,52.76,52.6,52.65,208587.0,48.4134,48.4134,48.2666,48.3125,208587.0
2018-01-10 10:30:00,52.64,52.68,52.57,52.68,215331.0,48.3033,48.34,48.239,48.34,215331.0
2018-01-10 10:35:00,52.68,52.79,52.64,52.75,205007.0,48.34,48.4409,48.3033,48.4042,205007.0
2018-01-10 10:40:00,52.75,53.03,52.74,52.92,377892.0,48.4042,48.6611,48.395,48.5602,377892.0
2018-01-10 10:45:00,52.93,52.94,52.72,52.75,120924.0,48.5694,48.5786,48.3767,48.4042,120924.0
2018-01-10 10:50:00,52.75,52.79,52.7,52.78,167979.0,48.4042,48.4409,48.3583,48.4317,167979.0
2018-01-10 10:55:00,52.79,52.88,52.78,52.82,120135.0,48.4409,48.5235,48.4317,48.4684,120135.0
2018-01-10 11:00:00,52.83,53.05,52.75,53.05,265666.0,48.4776,48.6795,48.4042,48.6795,265666.0
2018-01-10 11:05:00,53.05,53.19,53.05,53.07,342414.0,48.6795,48.808,48.6795,48.6979,342414.0
2018-01-10 11:10:00,53.08,53.08,52.96,52.96,162040.0,48.707,48.707,48.5969,48.5969,162040.0
2018-01-10 11:15:00,52.96,52.98,52.73,52.83,162977.0,48.5969,48.6153,48.3859,48.4776,162977.0
2018-01-10 11:20:00,52.83,52.83,52.7,52.79,130183.0,48.4776,48.4776,48.3583,48.4409,130183.0
2018-01-10 11:25:00,52.78,52.85,52.73,52.76,122432.0,48.4317,48.496,48.3859,48.4134,122432.0
2018-01-10 11:30:00,52.77,52.98,52.76,52.95,148943.0,48.4226,48.6153,48.4134,48.5877,148943.0
2018-01-10 11:35:00,52.94,53.0,52.9,52.98,138018.0,48.5786,48.6336,48.5419,48.6153,138018.0
2018-01-10 11:40:00,52.98,53.05,52.97,53.03,71927.0,48.6153,48.6795,48.6061,48.6611,71927.0
2018-01-10 11:45:00,53.02,53.1,52.94,53.09,125558.0,48.652,48.7254,48.5786,48.7162,125558.0
2018-01-10 11:50:00,53.09,53.23,53.09,53.16,177698.0,48.7162,48.8447,48.7162,48.7804,177698.0
2018-01-10 11:55:00,53.17,53.29,53.15,53.27,160841.0,48.7896,48.8997,48.7713,48.8814,160841.0
2018-01-10 12:00:00,53.27,53.27,53.16,53.22,105826.0,48.8814,48.8814,48.7804,48.8355,105826.0
2018-01-10 12:05:00,53.22,53.27,53.08,53.1,184966.0,48.8355,48.8814,48.707,48.7254,184966.0
2018-01-10 12:10:00,53.1,53.12,53.06,53.08,85740.0,48.7254,48.7437,48.6887,48.707,85740.0
2018-01-10 12:15:00,53.07,53.12,53.03,53.07,95345.0,48.6979,48.7437,48.6611,48.6979,95345.0
2018-01-10 12:20:00,53.07,53.09,53.01,53.05,115726.0,48.6979,48.7162,48.6428,48.6795,115726.0
2018-01-10 12:25:00,53.05,53.1,53.01,53.02,67748.0,48.6795,48.7254,48.6428,48.652,67748.0
2018-01-10 12:30:00,53.02,53.2,53.01,53.13,169275.0,48.652,48.8171,48.6428,48.7529,169275.0
2018-01-10 12:35:00,53.12,53.19,53.11,53.11,93638.0,48.7437,48.808,48.7346,48.7346,93638.0
2018-01-10 12:40:00,53.11,53.18,53.11,53.18,60119.0,48.7346,48.7988,48.7346,48.7988,60119.0
2018-01-10 12:45:00,53.17,53.18,53.05,53.09,72921.0,48.7896,48.7988,48.6795,48.7162,72921.0
2018-01-10 12:50:00,53.08,53.14,53.03,53.14,66813.0,48.707,48.7621,48.6611,48.7621,66813.0
2018-01-10 12:55:00,53.14,53.18,53.11,53.16,52100.0,48.7621,48.7988,48.7346,48.7804,52100.0
2018-01-10 13:00:00,53.16,53.19,53.12,53.15,42511.0,48.7804,48.808,48.7437,48.7713,42511.0
2018-01-10 13:05:00,53.15,53.25,53.14,53.25,83374.0,48.7713,48.863,48.7621,48.863,83374.0
2018-01-10 13:10:00,53.25,53.38,53.24,53.32,167477.0,48.863,48.9823,48.8538,48.9273,167477.0
2018-01-10 13:15:00,53.31,53.31,53.25,53.28,101148.0,48.9181,48.9181,48.863,48.8906,101148.0
2018-01-10 13:20:00,53.28,53.4,53.24,53.4,106357.0,48.8906,49.0007,48.8538,49.0007,106357.0
2018-01-10 13:25:00,53.4,53.47,53.38,53.47,131808.0,49.0007,49.0649,48.9823,49.0649,131808.0
2018-01-10 13:30:00,53.46,53.47,53.37,53.46,99473.0,49.0557,49.0649,48.9731,49.0557,99473.0
2018-01-10 13:35:00,53.45,53.49,53.43,53.45,65844.0,49.0465,49.0833,49.0282,49.0465,65844.0
2018-01-10 13:40:00,53.44,53.51,53.41,53.43,90137.0,49.0374,49.1016,49.0098,49.0282,90137.0
2018-01-10 13:45:00,53.43,53.48,53.42,53.48,64737.0,49.0282,49.0741,49.019,49.0741,64737.0
2018-01-10 13:50:00,53.48,53.63,53.46,53.62,121164.0,49.0741,49.2117,49.0557,49.2025,121164.0
2018-01-10 13:55:00,53.63,53.65,53.58,53.61,66654.0,49.2117,49.2301,49.1658,49.1934,66654.0
2018-01-10 14:00:00,53.61,53.68,53.57,53.65,82736.0,49.1934,49.2576,49.1567,49.2301,82736.0
2018-01-10 14:05:00,53.65,53.68,53.56,53.6,154740.0,49.2301,49.2576,49.1475,49.1842,154740.0
2018-01-10 14:10:00,53.6,53.63,53.44,53.46,137449.0,49.1842,49.2117,49.0374,49.0557,137449.0
2018-01-10 14:15:00,53.47,53.56,53.45,53.46,71563.0,49.0649,49.1475,49.0465,49.0557,71563.0
2018-01-10 14:20:00,53.46,53.52,53.42,53.45,89446.0,49.0557,49.1108,49.019,49.0465,89446.0
2018-01-10 14:25:00,53.45,53.47,53.37,53.39,92510.0,49.0465,49.0649,48.9731,48.9915,92510.0
2018-01-10 14:30:00,53.39,53.48,53.35,53.43,67083.0,48.9915,49.0741,48.9548,49.0282,67083.0
2018-01-10 14:35:00,53.44,53.45,53.35,53.36,60304.0,49.0374,49.0465,48.9548,48.964,60304.0
2018-01-10 14:40:00,53.36,53.4,53.33,53.4,47594.0,48.964,49.0007,48.9364,49.0007,47594.0
2018-01-10 14:45:00,53.39,53.47,53.38,53.45,53667.0,48.9915,49.0649,48.9823,49.0465,53667.0
2018-01-10 14:50:00,53.44,53.53,53.44,53.5,58639.0,49.0374,49.12,49.0374,49.0924,58639.0
2018-01-10 14:55:00,53.51,53.53,53.46,53.5,45420.0,49.1016,49.12,49.0557,49.0924,45420.0
2018-01-10 15:00:00,53.5,53.52,53.4,53.41,64324.0,49.0924,49.1108,49.0007,49.0098,64324.0
2018-01-10 15:05:00,53.41,53.52,53.41,53.46,81060.0,49.0098,49.1108,49.0098,49.0557,81060.0
2018-01-10 15:10:00,53.46,53.46,53.39,53.44,51979.0,49.0557,49.0557,48.9915,49.0374,51979.0
2018-01-10 15:15:00,53.44,53.44,53.3,53.3,91969.0,49.0374,49.0374,48.9089,48.9089,91969.0
2018-01-10 15:20:00,53.3,53.34,53.29,53.34,63658.0,48.9089,48.9456,48.8997,48.9456,63658.0
2018-01-10 15:25:00,53.34,53.37,53.26,53.36,112722.0,48.9456,48.9731,48.8722,48.964,112722.0
2018-01-10 15:30:00,53.36,53.39,53.31,53.37,96709.0,48.964,48.9915,48.9181,48.9731,96709.0
2018-01-10 15:35:00,53.37,53.39,53.3,53.32,119785.0,48.9731,48.9915,48.9089,48.9273,119785.0
2018-01-10 15:40:00,53.32,53.33,53.25,53.28,129326.0,48.9273,48.9364,48.863,48.8906,129326.0
2018-01-10 15:45:00,53.27,53.3,53.18,53.26,260244.0,48.8814,48.9089,48.7988,48.8722,260244.0
2018-01-10 15:50:00,53.27,53.33,53.25,53.31,226151.0,48.8814,48.9364,48.863,48.9181,226151.0
2018-01-10 15:55:00,53.31,53.31,53.27,53.31,333716.0,48.9181,48.9181,48.8814,48.9181,333716.0
2018-01-11 09:30:00,53.47,53.53,53.25,53.3,431679.0,49.0649,49.12,48.863,48.9089,431679.0
2018-01-11 09:35:00,53.3,53.41,53.06,53.06,277768.0,48.9089,49.0098,48.6887,48.6887,277768.0
2018-01-11 09:40:00,53.05,53.25,52.94,53.2,256567.0,48.6795,48.863,48.5786,48.8171,256567.0
2018-01-11 09:45:00,53.2,53.22,53.02,53.18,187746.0,48.8171,48.8355,48.652,48.7988,187746.0
2018-01-11 09:50:00,53.19,53.19,53.03,53.15,166616.0,48.808,48.808,48.6611,48.7713,166616.0
2018-01-11 09:55:00,53.14,53.14,53.0,53.05,245651.0,48.7621,48.7621,48.6336,48.6795,245651.0
2018-01-11 10:00:00,53.05,53.14,53.02,53.04,226769.0,48.6795,48.7621,48.652,48.6703,226769.0
2018-01-11 10:05:00,53.05,53.1,52.94,53.04,129121.0,48.6795,48.7254,48.5786,48.6703,129121.0
2018-01-11 10:10:00,53.05,53.06,52.83,52.88,120249.0,48.6795,48.6887,48.4776,48.5235,120249.0
2018-01-11 10:15:00,52.87,53.09,52.84,53.05,205825.0,48.5143,48.7162,48.4868,48.6795,205825.0
2018-01-11 10:20:00,53.04,53.04,52.82,52.83,141752.0,48.6703,48.6703,48.4684,48.4776,141752.0
2018-01-11 10:25:00,52.84,52.88,52.75,52.76,131012.0,48.4868,48.5235,48.4042,48.4134,131012.0
2018-01-11 10:30:00,52.76,52.86,52.61,52.62,245354.0,48.4134,48.5052,48.2757,48.2849,245354.0
2018-01-11 10:35:00,52.62,52.78,52.62,52.76,217994.0,48.2849,48.4317,48.2849,48.4134,217994.0
2018-01-11 10:40:00,52.77,52.95,52.75,52.91,132479.0,48.4226,48.5877,48.4042,48.551,132479.0
2018-01-11 10:45:00,52.92,53.01,52.91,52.92,111618.0,48.5602,48.6428,48.551,48.5602,111618.0
2018-01-11 10:50:00,52.92,52.92,52.82,52.85,119755.0,48.5602,48.5602,48.4684,48.496,119755.0
2018-01-11 10:55:00,52.85,52.88,52.77,52.85,87752.0,48.496,48.5235,48.4226,48.496,87752.0
2018-01-11 11:00:00,52.86,52.9,52.84,52.89,101009.0,48.5052,48.5419,48.4868,48.5327,101009.0
2018-01-11 11:05:00,52.89,53.04,52.88,53.02,100387.0,48.5327,48.6703,48.5235,48.652,100387.0
2018-01-11 11:10:00,53.03,53.08,52.97,52.98,108409.0,48.6611,48.707,48.6061,48.6153,108409.0
2018-01-11 11:15:00,52.98,53.03,52.95,52.97,67394.0,48.6153,48.6611,48.5877,48.6061,67394.0
2018-01-11 11:20:00,52.97,53.06,52.96,53.06,60835.0,48.6061,48.6887,48.5969,48.6887,60835.0
2018-01-11 11:25:00,53.05,53.09,52.99,52.99,176904.0,48.6795,48.7162,48.6244,48.6244,176904.0
2018-01-11 11:30:00,52.99,53.0,52.86,52.88,118936.0,48.6244,48.6336,48.5052,48.5235,118936.0
2018-01-11 11:35:00,52.88,52.88,52.78,52.85,119145.0,48.5235,48.5235,48.4317,48.496,119145.0
2018-01-11 11:40:00,52.85,52.95,52.83,52.95,84473.0,48.496,48.5877,48.4776,48.5877,84473.0
2018-01-11 11:45:00,52.95,53.0,52.91,52.91,83893.0,48.5877,48.6336,48.551,48.551,83893.0
2018-01-11 11:50:00,52.92,52.94,52.83,52.85,80873.0,48.5602,48.5786,48.4776,48.496,80873.0
2018-01-11 11:55:00,52.86,52.9,52.84,52.86,58554.0,48.5052,48.5419,48.4868,48.5052,58554.0
2018-01-11 12:00:00,52.85,52.89,52.82,52.86,69318.0,48.496,48.5327,48.4684,48.5052,69318.0
2018-01-11 12:05:00,52.85,52.85,52.79,52.8,50206.0,48.496,48.496,48.4409,48.4501,50206.0
2018-01-11 12:10:00,52.8,52.81,52.77,52.79,62750.0,48.4501,48.4593,48.4226,48.4409,62750.0
2018-01-11 12:15:00,52.79,52.86,52.78,52.78,82519.0,48.4409,48.5052,48.4317,48.4317,82519.0
2018-01-11 12:20:00,52.78,52.84,52.78,52.83,44910.0,48.4317,48.4868,48.4317,48.4776,44910.0
2018-01-11 12:25:00,52.84,53.0,52.83,52.95,113977.0,48.4868,48.6336,48.4776,48.5877,113977.0
2018-01-11 12:30:00,52.95,53.03,52.95,53.01,78133.0,48.5877,48.6611,48.5877,48.6428,78133.0
2018-01-11 12:35:00,53.0,53.08,52.98,53.04,90470.0,48.6336,48.707,48.6153,48.6703,90470.0
2018-01-11 12:40:00,53.05,53.08,53.0,53.03,70496.0,48.6795,48.707,48.6336,48.6611,70496.0
2018-01-11 12:45:00,53.02,53.08,53.01,53.01,60384.0,48.652,48.707,48.6428,48.6428,60384.0
2018-01-11 12:50:00,53.01,53.04,53.01,53.03,54537.0,48.6428,48.6703,48.6428,48.6611,54537.0
2018-01-11 12:55:00,53.04,53.13,53.03,53.1,145100.0,48.6703,48.7529,48.6611,48.7254,145100.0
2018-01-11 13:00:00,53.09,53.1,53.0,53.01,53336.0,48.7162,48.7254,48.6336,48.6428,53336.0
2018-01-11 13:05:00,53.0,53.01,52.91,52.93,100407.0,48.6336,48.6428,48.551,48.5694,100407.0
2018-01-11 13:10:00,52.92,52.95,52.83,52.88,100074.0,48.5602,48.5877,48.4776,48.5235,100074.0
2018-01-11 13:15:00,52.88,52.91,52.86,52.91,55499.0,48.5235,48.551,48.5052,48.551,55499.0
2018-01-11 13:20:00,52.91,52.93,52.88,52.92,61849.0,48.551,48.5694,48.5235,48.5602,61849.0
2018-01-11 13:25:00,52.92,52.93,52.84,52.87,59045.0,48.5602,48.5694,48.4868,48.5143,59045.0
2018-01-11 13:30:00,52.87,52.91,52.85,52.85,52197.0,48.5143,48.551,48.496,48.496,52197.0
2018-01-11 13:35:00,52.85,52.85,52.8,52.8,46981.0,48.496,48.496,48.4501,48.4501,46981.0
2018-01-11 13:40:00,52.8,52.81,52.77,52.78,136688.0,48.4501,48.4593,48.4226,48.4317,136688.0
2018-01-11 13:45:00,52.78,52.83,52.77,52.82,71171.0,48.4317,48.4776,48.4226,48.4684,71171.0
2018-01-11 13:50:00,52.82,52.84,52.79,52.82,50523.0,48.4684,48.4868,48.4409,48.4684,50523.0
2018-01-11 13:55:00,52.82,52.87,52.81,52.87,61108.0,48.4684,48.5143,48.4593,48.5143,61108.0
2018-01-11 14:00:00,52.88,52.93,52.87,52.91,95648.0,48.5235,48.5694,48.5143,48.551,95648.0
2018-01-11 14:05:00,52.92,52.98,52.91,52.97,64793.0,48.5602,48.6153,48.551,48.6061,64793.0
2018-01-11 14:10:00,52.97,53.03,52.95,53.0,87051.0,48.6061,48.6611,48.5877,48.6336,87051.0
2018-01-11 14:15:00,53.0,53.14,52.99,53.07,136120.0,48.6336,48.7621,48.6244,48.6979,136120.0
2018-01-11 14:20:00,53.08,53.1,53.04,53.05,73558.0,48.707,48.7254,48.6703,48.6795,73558.0
2018-01-11 14:25:00,53.05,53.06,53.02,53.04,85629.0,48.6795,48.6887,48.652,48.6703,85629.0
2018-01-11 14:30:00,53.04,53.05,52.97,53.0,98066.0,48.6703,48.6795,48.6061,48.6336,98066.0
2018-01-11 14:35:00,53.0,53.01,52.99,53.0,61082.0,48.6336,48.6428,48.6244,48.6336,61082.0
2018-01-11 14:40:00,52.99,53.02,52.99,53.02,98031.0,48.6244,48.652,48.6244,48.652,98031.0
2018-01-11 14:45:00,53.02,53.02,52.97,52.98,77841.0,48.652,48.652,48.6061,48.6153,77841.0
2018-01-11 14:50:00,52.98,53.04,52.96,52.96,110366.0,48.6153,48.6703,48.5969,48.5969,110366.0
2018-01-11 14:55:00,52.96,53.04,52.96,53.0,81059.0,48.5969,48.6703,48.5969,48.6336,81059.0
2018-01-11 15:00:00,53.01,53.02,52.99,53.0,50108.0,48.6428,48.652,48.6244,48.6336,50108.0
2018-01-11 15:05:00,53.01,53.04,52.98,52.99,76133.0,48.6428,48.6703,48.6153,48.6244,76133.0
2018-01-11 15:10:00,52.99,53.07,52.98,53.07,65180.0,48.6244,48.6979,48.6153,48.6979,65180.0
2018-01-11 15:15:00,53.07,53.09,53.04,53.08,110715.0,48.6979,48.7162,48.6703,48.707,110715.0
2018-01-11 15:20:00,53.09,53.13,53.08,53.13,126079.0,48.7162,48.7529,48.707,48.7529,126079.0
2018-01-11 15:25:00,53.13,53.13,53.1,53.1,121569.0,48.7529,48.7529,48.7254,48.7254,121569.0
2018-01-11 15:30:00,53.1,53.12,53.08,53.11,110369.0,48.7254,48.7437,48.707,48.7346,110369.0
2018-01-11 15:35:00,53.11,53.17,53.1,53.16,85753.0,48.7346,48.7896,48.7254,48.7804,85753.0
2018-01-11 15:40:00,53.16,53.18,53.15,53.15,117906.0,48.7804,48.7988,48.7713,48.7713,117906.0
2018-01-11 15:45:00,53.15,53.16,53.09,53.11,143843.0,48.7713,48.7804,48.7162,48.7346,143843.0
2018-01-11 15:50:00,53.12,53.18,53.12,53.17,146561.0,48.7437,48.7988,48.7437,48.7896,146561.0
2018-01-11 15:55:00,53.16,53.2,53.15,53.2,414951.0,48.7804,48.8171,48.7713,48.8171,414951.0
2018-01-12 09:30:00,53.24,53.51,53.08,53.5,366790.0,48.8538,49.1016,48.707,49.0924,366790.0
2018-01-12 09:35:00,53.51,53.62,53.37,53.6,194580.0,49.1016,49.2025,48.9731,49.1842,194580.0
2018-01-12 09:40:00,53.58,53.64,53.27,53.33,173827.0,49.1658,49.2209,48.8814,48.9364,173827.0
2018-01-12 09:45:00,53.34,53.37,53.16,53.36,337735.0,48.9456,48.9731,48.7804,48.964,337735.0
2018-01-12 09:50:00,53.37,53.47,53.35,53.43,189685.0,48.9731,49.0649,48.9548,49.0282,189685.0
2018-01-12 09:55:00,53.43,53.49,53.39,53.48,140725.0,49.0282,49.0833,48.9915,49.0741,140725.0
2018-01-12 10:00:00,53.48,53.56,53.45,53.55,101405.0,49.0741,49.1475,49.0465,49.1383,101405.0
2018-01-12 10:05:00,53.55,53.59,53.48,53.56,119941.0,49.1383,49.175,49.0741,49.1475,119941.0
2018-01-12 10:10:00,53.55,53.57,53.48,53.54,104738.0,49.1383,49.1567,49.0741,49.1291,104738.0
2018-01-12 10:15:00,53.54,53.65,53.51,53.65,143178.0,49.1291,49.2301,49.1016,49.2301,143178.0
2018-01-12 10:20:00,53.66,53.83,53.66,53.82,178143.0,49.2392,49.3952,49.2392,49.3861,178143.0
2018-01-12 10:25:00,53.8,53.89,53.76,53.8,115223.0,49.3677,49.4503,49.331,49.3677,115223.0
2018-01-12 10:30:00,53.8,53.81,53.59,53.59,116281.0,49.3677,49.3769,49.175,49.175,116281.0
2018-01-12 10:35:00,53.6,53.78,53.59,53.78,133132.0,49.1842,49.3494,49.175,49.3494,133132.0
2018-01-12 10:40:00,53.78,53.94,53.75,53.92,113306.0,49.3494,49.4962,49.3218,49.4778,113306.0
2018-01-12 10:45:00,53.92,53.94,53.84,53.87,109958.0,49.4778,49.4962,49.4044,49.4319,109958.0
2018-01-12 10:50:00,53.87,54.0,53.86,53.99,103893.0,49.4319,49.5512,49.4228,49.5421,103893.0
2018-01-12 10:55:00,53.98,53.99,53.84,53.85,64287.0,49.5329,49.5421,49.4044,49.4136,64287.0
2018-01-12 11:00:00,53.86,53.93,53.81,53.93,50061.0,49.4228,49.487,49.3769,49.487,50061.0
2018-01-12 11:05:00,53.92,53.92,53.85,53.85,48922.0,49.4778,49.4778,49.4136,49.4136,48922.0
2018-01-12 11:10:00,53.85,53.89,53.73,53.74,84242.0,49.4136,49.4503,49.3035,49.3127,84242.0
2018-01-12 11:15:00,53.74,53.78,53.7,53.76,119134.0,49.3127,49.3494,49.2759,49.331,119134.0
2018-01-12 11:20:00,53.75,53.83,53.74,53.81,63804.0,49.3218,49.3952,49.3127,49.3769,63804.0
2018-01-12 11:25:00,53.81,53.82,53.74,53.76,156449.0,49.3769,49.3861,49.3127,49.331,156449.0
2018-01-12 11:30:00,53.76,53.8,53.74,53.8,53231.0,49.331,49.3677,49.3127,49.3677,53231.0
2018-01-12 11:35:00,53.81,53.92,53.79,53.91,41814.0,49.3769,49.4778,49.3585,49.4686,41814.0
2018-01-12 11:40:00,53.92,53.92,53.87,53.88,58903.0,49.4778,49.4778,49.4319,49.4411,58903.0
2018-01-12 11:45:00,53.89,53.9,53.85,53.88,59660.0,49.4503,49.4595,49.4136,49.4411,59660.0
2018-01-12 11:50:00,53.87,53.88,53.78,53.81,100850.0,49.4319,49.4411,49.3494,49.3769,100850.0
2018-01-12 11:55:00,53.81,53.84,53.8,53.83,49299.0,49.3769,49.4044,49.3677,49.3952,49299.0
2018-01-12 12:00:00,53.83,53.86,53.78,53.78,80611.0,49.3952,49.4228,49.3494,49.3494,80611.0
2018-01-12 12:05:00,53.79,53.83,53.76,53.82,58475.0,49.3585,49.3952,49.331,49.3861,58475.0
2018-01-12 12:10:00,53.82,53.83,53.77,53.8,26420.0,49.3861,49.3952,49.3402,49.3677,26420.0
2018-01-12 12:15:00,53.8,53.85,53.79,53.85,37134.0,49.3677,49.4136,49.3585,49.4136,37134.0
2018-01-12 12:20:00,53.85,53.86,53.81,53.82,33894.0,49.4136,49.4228,49.3769,49.3861,33894.0
2018-01-12 12:25:00,53.82,53.85,53.8,53.8,47169.0,49.3861,49.4136,49.3677,49.3677,47169.0
2018-01-12 12:30:00,53.8,53.81,53.73,53.77,38545.0,49.3677,49.3769,49.3035,49.3402,38545.0
2018-01-12 12:35:00,53.77,53.83,53.76,53.83,28891.0,49.3402,49.3952,49.331,49.3952,28891.0
2018-01-12 12:40:00,53.82,53.88,53.8,53.86,97717.0,49.3861,49.4411,49.3677,49.4228,97717.0
2018-01-12 12:45:00,53.85,53.87,53.83,53.85,35034.0,49.4136,49.4319,49.3952,49.4136,35034.0
2018-01-12 12:50:00,53.86,53.88,53.84,53.87,24229.0,49.4228,49.4411,49.4044,49.4319,24229.0
2018-01-12 12:55:00,53.87,53.87,53.81,53.81,32041.0,49.4319,49.4319,49.3769,49.3769,32041.0
2018-01-12 13:00:00,53.82,53.83,53.77,53.81,36335.0,49.3861,49.3952,49.3402,49.3769,36335.0
2018-01-12 13:05:00,53.81,53.82,53.77,53.78,52921.0,49.3769,49.3861,49.3402,49.3494,52921.0
2018-01-12 13:10:00,53.78,53.78,53.7,53.72,94546.0,49.3494,49.3494,49.2759,49.2943,94546.0
2018-01-12 13:15:00,53.73,53.73,53.6,53.63,130564.0,49.3035,49.3035,49.1842,49.2117,130564.0
2018-01-12 13:20:00,53.63,53.66,53.6,53.61,55872.0,49.2117,49.2392,49.1842,49.1934,55872.0
2018-01-12 13:25:00,53.6,53.61,53.52,53.55,66498.0,49.1842,49.1934,49.1108,49.1383,66498.0
2018-01-12 13:30:00,53.54,53.59,53.53,53.57,196824.0,49.1291,49.175,49.12,49.1567,196824.0
2018-01-12 13:35:00,53.57,53.58,53.48,53.55,128722.0,49.1567,49.1658,49.0741,49.1383,128722.0
2018-01-12 13:40:00,53.54,53.59,53.52,53.55,80375.0,49.1291,49.175,49.1108,49.1383,80375.0
2018-01-12 13:45:00,53.55,53.63,53.55,53.62,71793.0,49.1383,49.2117,49.1383,49.2025,71793.0
2018-01-12 13:50:00,53.62,53.68,53.62,53.64,64016.0,49.2025,49.2576,49.2025,49.2209,64016.0
2018-01-12 13:55:00,53.64,53.64,53.57,53.6,33837.0,49.2209,49.2209,49.1567,49.1842,33837.0
2018-01-12 14:00:00,53.6,53.65,53.58,53.65,47098.0,49.1842,49.2301,49.1658,49.2301,47098.0
2018-01-12 14:05:00,53.64,53.65,53.54,53.59,80120.0,49.2209,49.2301,49.1291,49.175,80120.0
2018-01-12 14:10:00,53.6,53.65,53.59,53.63,40193.0,49.1842,49.2301,49.175,49.2117,40193.0
2018-01-12 14:15:00,53.63,53.68,53.6,53.63,74633.0,49.2117,49.2576,49.1842,49.2117,74633.0
2018-01-12 14:20:00,53.64,53.65,53.61,53.63,120598.0,49.2209,49.2301,49.1934,49.2117,120598.0
2018-01-12 14:25:00,53.63,53.72,53.62,53.7,53072.0,49.2117,49.2943,49.2025,49.2759,53072.0
2018-01-12 14:30:00,53.69,53.73,53.64,53.64,60445.0,49.2668,49.3035,49.2209,49.2209,60445.0
2018-01-12 14:35:00,53.65,53.69,53.64,53.67,56037.0,49.2301,49.2668,49.2209,49.2484,56037.0
2018-01-12 14:40:00,53.68,53.69,53.57,53.61,129995.0,49.2576,49.2668,49.1567,49.1934,129995.0
2018-01-12 14:45:00,53.62,53.62,53.53,53.54,79083.0,49.2025,49.2025,49.12,49.1291,79083.0
2018-01-12 14:50:00,53.54,53.55,53.45,53.47,64194.0,49.1291,49.1383,49.0465,49.0649,64194.0
2018-01-12 14:55:00,53.47,53.5,53.45,53.48,43742.0,49.0649,49.0924,49.0465,49.0741,43742.0
2018-01-12 15:00:00,53.49,53.56,53.49,53.53,69624.0,49.0833,49.1475,49.0833,49.12,69624.0
2018-01-12 15:05:00,53.54,53.56,53.51,53.53,27417.0,49.1291,49.1475,49.1016,49.12,27417.0
2018-01-12 15:10:00,53.53,53.53,53.36,53.4,87003.0,49.12,49.12,48.964,49.0007,87003.0
2018-01-12 15:15:00,53.4,53.45,53.4,53.44,52577.0,49.0007,49.0465,49.0007,49.0374,52577.0
2018-01-12 15:20:00,53.44,53.45,53.41,53.45,48870.0,49.0374,49.0465,49.0098,49.0465,48870.0
2018-01-12 15:25:00,53.44,53.45,53.39,53.4,53285.0,49.0374,49.0465,48.9915,49.0007,53285.0
2018-01-12 15:30:00,53.41,53.48,53.4,53.47,65189.0,49.0098,49.0741,49.0007,49.0649,65189.0
2018-01-12 15:35:00,53.47,53.53,53.45,53.52,66218.0,49.0649,49.12,49.0465,49.1108,66218.0
2018-01-12 15:40:00,53.53,53.54,53.45,53.47,72573.0,49.12,49.1291,49.0465,49.0649,72573.0
2018-01-12 15:45:00,53.47,53.5,53.44,53.49,115254.0,49.0649,49.0924,49.0374,49.0833,115254.0
2018-01-12 15:50:00,53.54,53.56,53.46,53.47,166592.0,49.1291,49.1475,49.0557,49.0649,166592.0
2018-01-12 15:55:00,53.48,53.48,53.37,53.43,500390.0,49.0741,49.0741,48.9731,49.0282,500390.0
2018-01-16 09:30:00,54.82,55.4,54.79,55.13,900215.0,50.3037,50.8359,50.2762,50.5881,900215.0
2018-01-16 09:35:00,55.13,55.2,55.03,55.07,353427.0,50.5881,50.6524,50.4964,50.5331,353427.0
2018-01-16 09:40:00,55.08,55.21,55.01,55.13,416147.0,50.5423,50.6615,50.478,50.5881,416147.0
2018-01-16 09:45:00,55.13,55.16,54.82,54.84,229654.0,50.5881,50.6157,50.3037,50.322,229654.0
2018-01-16 09:50:00,54.84,54.84,54.63,54.79,244683.0,50.322,50.322,50.1293,50.2762,244683.0
2018-01-16 09:55:00,54.79,54.81,54.37,54.48,288813.0,50.2762,50.2945,49.8908,49.9917,288813.0
2018-01-16 10:00:00,54.49,54.58,54.39,54.54,258393.0,50.0009,50.0835,49.9091,50.0467,258393.0
2018-01-16 10:05:00,54.54,54.59,54.49,54.58,204542.0,50.0467,50.0926,50.0009,50.0835,204542.0
2018-01-16 10:10:00,54.57,54.7,54.56,54.6,258402.0,50.0743,50.1936,50.0651,50.1018,258402.0
2018-01-16 10:15:00,54.6,54.76,54.59,54.76,248351.0,50.1018,50.2486,50.0926,50.2486,248351.0
2018-01-16 10:20:00,54.76,54.77,54.52,54.54,187374.0,50.2486,50.2578,50.0284,50.0467,187374.0
2018-01-16 10:25:00,54.54,54.56,54.43,54.52,162350.0,50.0467,50.0651,49.9458,50.0284,162350.0
2018-01-16 10:30:00,54.53,54.63,54.5,54.61,120243.0,50.0376,50.1293,50.01,50.111,120243.0
2018-01-16 10:35:00,54.61,54.61,54.45,54.53,154182.0,50.111,50.111,49.9642,50.0376,154182.0
2018-01-16 10:40:00,54.54,54.71,54.54,54.65,155370.0,50.0467,50.2027,50.0467,50.1477,155370.0
2018-01-16 10:45:00,54.64,54.72,54.53,54.68,206535.0,50.1385,50.2119,50.0376,50.1752,206535.0
2018-01-16 10:50:00,54.68,54.78,54.65,54.69,73164.0,50.1752,50.267,50.1477,50.1844,73164.0
2018-01-16 10:55:00,54.7,54.74,54.58,54.6,82409.0,50.1936,50.2303,50.0835,50.1018,82409.0
2018-01-16 11:00:00,54.61,54.65,54.51,54.61,90585.0,50.111,50.1477,50.0192,50.111,90585.0
2018-01-16 11:05:00,54.61,54.64,54.52,54.56,126390.0,50.111,50.1385,50.0284,50.0651,126390.0
2018-01-16 11:10:00,54.57,54.67,54.54,54.59,163218.0,50.0743,50.166,50.0467,50.0926,163218.0
2018-01-16 11:15:00,54.6,54.79,54.54,54.79,174012.0,50.1018,50.2762,50.0467,50.2762,174012.0
2018-01-16 11:20:00,54.79,54.82,54.68,54.75,228023.0,50.2762,50.3037,50.1752,50.2394,228023.0
2018-01-16 11:25:00,54.75,54.79,54.71,54.77,95234.0,50.2394,50.2762,50.2027,50.2578,95234.0
2018-01-16 11:30:00,54.77,54.89,54.7,54.88,88267.0,50.2578,50.3679,50.1936,50.3587,88267.0
2018-01-16 11:35:00,54.87,55.0,54.86,54.99,254941.0,50.3496,50.4688,50.3404,50.4597,254941.0
2018-01-16 11:40:00,54.98,55.02,54.87,54.88,191886.0,50.4505,50.4872,50.3496,50.3587,191886.0
2018-01-16 11:45:00,54.86,54.98,54.81,54.97,126128.0,50.3404,50.4505,50.2945,50.4413,126128.0
2018-01-16 11:50:00,54.96,54.99,54.85,54.99,93995.0,50.4321,50.4597,50.3312,50.4597,93995.0
2018-01-16 11:55:00,54.99,55.0,54.79,54.82,94680.0,50.4597,50.4688,50.2762,50.3037,94680.0
2018-01-16 12:00:00,54.81,54.89,54.76,54.8,112294.0,50.2945,50.3679,50.2486,50.2853,112294.0
2018-01-16 12:05:00,54.8,54.81,54.71,54.77,81949.0,50.2853,50.2945,50.2027,50.2578,81949.0
2018-01-16 12:10:00,54.77,54.8,54.73,54.78,65363.0,50.2578,50.2853,50.2211,50.267,65363.0
2018-01-16 12:15:00,54.78,54.86,54.74,54.85,57272.0,50.267,50.3404,50.2303,50.3312,57272.0
2018-01-16 12:20:00,54.84,54.84,54.74,54.75,64753.0,50.322,50.322,50.2303,50.2394,64753.0
2018-01-16 12:25:00,54.74,54.75,54.6,54.64,103951.0,50.2303,50.2394,50.1018,50.1385,103951.0
2018-01-16 12:30:00,54.64,54.67,54.58,54.58,72884.0,50.1385,50.166,50.0835,50.0835,72884.0
2018-01-16 12:35:00,54.58,54.62,54.55,54.61,97645.0,50.0835,50.1202,50.0559,50.111,97645.0
2018-01-16 12:40:00,54.62,54.7,54.6,54.69,134534.0,50.1202,50.1936,50.1018,50.1844,134534.0
2018-01-16 12:45:00,54.69,54.72,54.6,54.68,69463.0,50.1844,50.2119,50.1018,50.1752,69463.0
2018-01-16 12:50:00,54.69,54.69,54.5,54.52,86054.0,50.1844,50.1844,50.01,50.0284,86054.0
2018-01-16 12:55:00,54.51,54.59,54.5,54.57,67131.0,50.0192,50.0926,50.01,50.0743,67131.0
2018-01-16 13:00:00,54.57,54.65,54.56,54.56,120227.0,50.0743,50.1477,50.0651,50.0651,120227.0
2018-01-16 13:05:00,54.57,54.69,54.57,54.69,107867.0,50.0743,50.1844,50.0743,50.1844,107867.0
2018-01-16 13:10:00,54.69,54.79,54.66,54.79,119162.0,50.1844,50.2762,50.1569,50.2762,119162.0
2018-01-16 13:15:00,54.79,54.89,54.78,54.89,111086.0,50.2762,50.3679,50.267,50.3679,111086.0
2018-01-16 13:20:00,54.88,54.89,54.82,54.85,99593.0,50.3587,50.3679,50.3037,50.3312,99593.0
2018-01-16 13:25:00,54.85,54.92,54.83,54.92,74285.0,50.3312,50.3954,50.3129,50.3954,74285.0
2018-01-16 13:30:00,54.92,54.93,54.85,54.85,55127.0,50.3954,50.4046,50.3312,50.3312,55127.0
2018-01-16 13:35:00,54.85,54.85,54.76,54.79,71330.0,50.3312,50.3312,50.2486,50.2762,71330.0
2018-01-16 13:40:00,54.79,54.84,54.78,54.79,51538.0,50.2762,50.322,50.267,50.2762,51538.0
2018-01-16 13:45:00,54.79,54.81,54.69,54.7,42857.0,50.2762,50.2945,50.1844,50.1936,42857.0
2018-01-16 13:50:00,54.71,54.71,54.58,54.62,83111.0,50.2027,50.2027,50.0835,50.1202,83111.0
2018-01-16 13:55:00,54.63,54.68,54.59,54.64,89269.0,50.1293,50.1752,50.0926,50.1385,89269.0
2018-01-16 14:00:00,54.64,54.67,54.54,54.55,93973.0,50.1385,50.166,50.0467,50.0559,93973.0
2018-01-16 14:05:00,54.54,54.59,54.52,54.52,151224.0,50.0467,50.0926,50.0284,50.0284,151224.0
2018-01-16 14:10:00,54.52,54.64,54.48,54.59,169642.0,50.0284,50.1385,49.9917,50.0926,169642.0
2018-01-16 14:15:00,54.59,54.6,54.4,54.45,146349.0,50.0926,50.1018,49.9183,49.9642,146349.0
2018-01-16 14:20:00,54.44,54.48,54.25,54.35,169388.0,49.955,49.9917,49.7806,49.8724,169388.0
2018-01-16 14:25:00,54.35,54.4,54.24,54.25,58243.0,49.8724,49.9183,49.7715,49.7806,58243.0
2018-01-16 14:30:00,54.25,54.4,54.24,54.37,137274.0,49.7806,49.9183,49.7715,49.8908,137274.0
2018-01-16 14:35:00,54.38,54.46,54.35,54.35,131704.0,49.8999,49.9733,49.8724,49.8724,131704.0
2018-01-16 14:40:00,54.35,54.4,54.14,54.18,200491.0,49.8724,49.9183,49.6797,49.7164,200491.0
2018-01-16 14:45:00,54.18,54.23,54.02,54.16,187302.0,49.7164,49.7623,49.5696,49.6981,187302.0
2018-01-16 14:50:00,54.17,54.3,54.16,54.27,61997.0,49.7072,49.8265,49.6981,49.799,61997.0
2018-01-16 14:55:00,54.27,54.32,54.23,54.28,74698.0,49.799,49.8449,49.7623,49.8082,74698.0
2018-01-16 15:00:00,54.28,54.48,54.27,54.47,74830.0,49.8082,49.9917,49.799,49.9825,74830.0
2018-01-16 15:05:00,54.46,54.52,54.38,54.51,75384.0,49.9733,50.0284,49.8999,50.0192,75384.0
2018-01-16 15:10:00,54.5,54.52,54.42,54.47,88061.0,50.01,50.0284,49.9366,49.9825,88061.0
2018-01-16 15:15:00,54.47,54.48,54.4,54.47,100194.0,49.9825,49.9917,49.9183,49.9825,100194.0
2018-01-16 15:20:00,54.47,54.56,54.47,54.51,101569.0,49.9825,50.0651,49.9825,50.0192,101569.0
2018-01-16 15:25:00,54.51,54.61,54.42,54.6,102790.0,50.0192,50.111,49.9366,50.1018,102790.0
2018-01-16 15:30:00,54.6,54.61,54.51,54.58,126206.0,50.1018,50.111,50.0192,50.0835,126206.0
2018-01-16 15:35:00,54.58,54.64,54.54,54.54,110123.0,50.0835,50.1385,50.0467,50.0467,110123.0
2018-01-16 15:40:00,54.55,54.61,54.48,54.59,156203.0,50.0559,50.111,49.9917,50.0926,156203.0
2018-01-16 15:45:00,54.6,54.61,54.5,54.55,178423.0,50.1018,50.111,50.01,50.0559,178423.0
2018-01-16 15:50:00,54.58,54.62,54.48,54.48,241006.0,50.0835,50.1202,49.9917,49.9917,241006.0
2018-01-16 15:55:00,54.49,54.55,54.43,54.49,470102.0,50.0009,50.0559,49.9458,50.0009,470102.0
2018-01-17 09:30:00,55.73,56.22,55.59,56.15,898651.0,51.1387,51.5883,51.0102,51.5241,898651.0
2018-01-17 09:35:00,56.16,56.24,55.76,55.79,540417.0,51.5333,51.6067,51.1662,51.1938,540417.0
2018-01-17 09:40:00,55.8,55.85,55.47,55.69,380628.0,51.2029,51.2488,50.9001,51.102,380628.0
2018-01-17 09:45:00,55.69,55.74,55.51,55.67,557402.0,51.102,51.1479,50.9368,51.0837,557402.0
2018-01-17 09:50:00,55.68,55.78,55.56,55.59,485936.0,51.0928,51.1846,50.9827,51.0102,485936.0
2018-01-17 09:55:00,55.6,55.74,55.58,55.63,193161.0,51.0194,51.1479,51.0011,51.0469,193161.0
2018-01-17 10:00:00,55.64,55.77,55.58,55.75,282706.0,51.0561,51.1754,51.0011,51.1571,282706.0
2018-01-17 10:05:00,55.74,55.96,55.74,55.94,386623.0,51.1479,51.3498,51.1479,51.3314,386623.0
2018-01-17 10:10:00,55.95,56.05,55.86,56.01,257970.0,51.3406,51.4323,51.258,51.3956,257970.0
2018-01-17 10:15:00,56.0,56.04,55.9,56.0,130404.0,51.3865,51.4232,51.2947,51.3865,130404.0
2018-01-17 10:20:00,56.0,56.02,55.87,55.93,124177.0,51.3865,51.4048,51.2672,51.3222,124177.0
2018-01-17 10:25:00,55.93,55.93,55.69,55.82,147432.0,51.3222,51.3222,51.102,51.2213,147432.0
2018-01-17 10:30:00,55.82,55.95,55.79,55.94,103450.0,51.2213,51.3406,51.1938,51.3314,103450.0
2018-01-17 10:35:00,55.93,55.96,55.78,55.95,202769.0,51.3222,51.3498,51.1846,51.3406,202769.0
2018-01-17 10:40:00,55.96,56.1,55.84,56.07,367212.0,51.3498,51.4782,51.2396,51.4507,367212.0
2018-01-17 10:45:00,56.08,56.39,56.08,56.39,289095.0,51.4599,51.7443,51.4599,51.7443,289095.0
2018-01-17 10:50:00,56.39,56.47,56.3,56.37,218743.0,51.7443,51.8177,51.6617,51.726,218743.0
2018-01-17 10:55:00,56.37,56.51,56.35,56.5,222561.0,51.726,51.8544,51.7076,51.8453,222561.0
2018-01-17 11:00:00,56.5,56.5,56.36,56.43,193925.0,51.8453,51.8453,51.7168,51.781,193925.0
2018-01-17 11:05:00,56.43,56.63,56.41,56.63,287941.0,51.781,51.9646,51.7627,51.9646,287941.0
2018-01-17 11:10:00,56.61,56.73,56.56,56.7,180292.0,51.9462,52.0563,51.9003,52.0288,180292.0
2018-01-17 11:15:00,56.7,56.85,56.68,56.84,195702.0,52.0288,52.1664,52.0104,52.1573,195702.0
2018-01-17 11:20:00,56.84,56.87,56.69,56.7,245804.0,52.1573,52.1848,52.0196,52.0288,245804.0
2018-01-17 11:25:00,56.7,56.79,56.59,56.69,218169.0,52.0288,52.1114,51.9279,52.0196,218169.0
2018-01-17 11:30:00,56.7,56.75,56.63,56.7,190888.0,52.0288,52.0747,51.9646,52.0288,190888.0
2018-01-17 11:35:00,56.7,56.73,56.57,56.59,103136.0,52.0288,52.0563,51.9095,51.9279,103136.0
2018-01-17 11:40:00,56.6,56.64,56.52,56.52,98406.0,51.937,51.9737,51.8636,51.8636,98406.0
2018-01-17 11:45:00,56.52,56.54,56.39,56.45,154911.0,51.8636,51.882,51.7443,51.7994,154911.0
2018-01-17 11:50:00,56.45,56.46,56.31,56.34,98825.0,51.7994,51.8086,51.6709,51.6985,98825.0
2018-01-17 11:55:00,56.34,56.45,56.33,56.4,84775.0,51.6985,51.7994,51.6893,51.7535,84775.0
2018-01-17 12:00:00,56.39,56.52,56.39,56.48,88547.0,51.7443,51.8636,51.7443,51.8269,88547.0
2018-01-17 12:05:00,56.47,56.54,56.46,56.53,56814.0,51.8177,51.882,51.8086,51.8728,56814.0
2018-01-17 12:10:00,56.54,56.57,56.46,56.56,59334.0,51.882,51.9095,51.8086,51.9003,59334.0
2018-01-17 12:15:00,56.55,56.67,56.55,56.67,88006.0,51.8912,52.0013,51.8912,52.0013,88006.0
2018-01-17 12:20:00,56.67,56.74,56.62,56.73,118225.0,52.0013,52.0655,51.9554,52.0563,118225.0
2018-01-17 12:25:00,56.72,56.78,56.69,56.76,83231.0,52.0471,52.1022,52.0196,52.0839,83231.0
2018-01-17 12:30:00,56.76,56.76,56.65,56.69,100762.0,52.0839,52.0839,51.9829,52.0196,100762.0
2018-01-17 12:35:00,56.7,56.76,56.64,56.76,82030.0,52.0288,52.0839,51.9737,52.0839,82030.0
2018-01-17 12:40:00,56.76,56.76,56.68,56.7,46574.0,52.0839,52.0839,52.0104,52.0288,46574.0
2018-01-17 12:45:00,56.7,56.7,56.64,56.66,82518.0,52.0288,52.0288,51.9737,51.9921,82518.0
2018-01-17 12:50:00,56.66,56.67,56.6,56.64,97559.0,51.9921,52.0013,51.937,51.9737,97559.0
2018-01-17 12:55:00,56.64,56.64,56.54,56.57,91882.0,51.9737,51.9737,51.882,51.9095,91882.0
2018-01-17 13:00:00,56.56,56.59,56.49,56.51,95965.0,51.9003,51.9279,51.8361,51.8544,95965.0
2018-01-17 13:05:00,56.51,56.55,56.48,56.5,85688.0,51.8544,51.8912,51.8269,51.8453,85688.0
2018-01-17 13:10:00,56.51,56.58,56.49,56.55,72513.0,51.8544,51.9187,51.8361,51.8912,72513.0
2018-01-17 13:15:00,56.57,56.66,56.56,56.66,153772.0,51.9095,51.9921,51.9003,51.9921,153772.0
2018-01-17 13:20:00,56.66,56.72,56.61,56.71,132356.0,51.9921,52.0471,51.9462,52.038,132356.0
2018-01-17 13:25:00,56.72,56.88,56.71,56.82,172876.0,52.0471,52.194,52.038,52.1389,172876.0
2018-01-17 13:30:00,56.82,56.92,56.75,56.87,124038.0,52.1389,52.2307,52.0747,52.1848,124038.0
2018-01-17 13:35:00,56.86,56.89,56.78,56.86,134242.0,52.1756,52.2031,52.1022,52.1756,134242.0
2018-01-17 13:40:00,56.86,56.88,56.8,56.83,145363.0,52.1756,52.194,52.1206,52.1481,145363.0
2018-01-17 13:45:00,56.84,56.84,56.76,56.8,93168.0,52.1573,52.1573,52.0839,52.1206,93168.0
2018-01-17 13:50:00,56.79,56.86,56.75,56.78,129788.0,52.1114,52.1756,52.0747,52.1022,129788.0
2018-01-17 13:55:00,56.79,56.81,56.69,56.74,159186.0,52.1114,52.1297,52.0196,52.0655,159186.0
2018-01-17 14:00:00,56.74,56.91,56.71,56.9,173721.0,52.0655,52.2215,52.038,52.2123,173721.0
2018-01-17 14:05:00,56.9,57.02,56.89,57.0,287480.0,52.2123,52.3224,52.2031,52.3041,287480.0
2018-01-17 14:10:00,57.0,57.06,56.98,57.05,142562.0,52.3041,52.3591,52.2857,52.35,142562.0
2018-01-17 14:15:00,57.05,57.08,56.99,57.05,99046.0,52.35,52.3775,52.2949,52.35,99046.0
2018-01-17 14:20:00,57.06,57.09,57.04,57.05,80146.0,52.3591,52.3867,52.3408,52.35,80146.0
2018-01-17 14:25:00,57.04,57.05,57.0,57.03,55144.0,52.3408,52.35,52.3041,52.3316,55144.0
2018-01-17 14:30:00,57.02,57.03,56.98,56.99,109945.0,52.3224,52.3316,52.2857,52.2949,109945.0
2018-01-17 14:35:00,57.0,57.09,56.96,57.07,85084.0,52.3041,52.3867,52.2674,52.3683,85084.0
2018-01-17 14:40:00,57.08,57.13,57.03,57.04,80541.0,52.3775,52.4234,52.3316,52.3408,80541.0
2018-01-17 14:45:00,57.05,57.13,57.04,57.1,93559.0,52.35,52.4234,52.3408,52.3958,93559.0
2018-01-17 14:50:00,57.1,57.18,57.07,57.18,97826.0,52.3958,52.4693,52.3683,52.4693,97826.0
2018-01-17 14:55:00,57.18,57.22,57.13,57.16,115328.0,52.4693,52.506,52.4234,52.4509,115328.0
2018-01-17 15:00:00,57.17,57.3,57.16,57.27,128744.0,52.4601,52.5794,52.4509,52.5518,128744.0
2018-01-17 15:05:00,57.28,57.33,57.25,57.31,123467.0,52.561,52.6069,52.5335,52.5885,123467.0
2018-01-17 15:10:00,57.32,57.5,57.31,57.45,344438.0,52.5977,52.7629,52.5885,52.717,344438.0
2018-01-17 15:15:00,57.44,57.52,57.43,57.52,276535.0,52.7078,52.7812,52.6987,52.7812,276535.0
2018-01-17 15:20:00,57.51,57.52,57.29,57.3,185956.0,52.7721,52.7812,52.5702,52.5794,185956.0
2018-01-17 15:25:00,57.3,57.4,57.26,57.3,197124.0,52.5794,52.6711,52.5427,52.5794,197124.0
2018-01-17 15:30:00,57.3,57.39,57.27,57.37,144634.0,52.5794,52.662,52.5518,52.6436,144634.0
2018-01-17 15:35:00,57.38,57.4,57.33,57.38,212245.0,52.6528,52.6711,52.6069,52.6528,212245.0
2018-01-17 15:40:00,57.39,57.43,57.37,57.37,209478.0,52.662,52.6987,52.6436,52.6436,209478.0
2018-01-17 15:45:00,57.37,57.38,57.26,57.29,255813.0,52.6436,52.6528,52.5427,52.5702,255813.0
2018-01-17 15:50:00,57.3,57.36,57.26,57.28,368308.0,52.5794,52.6344,52.5427,52.561,368308.0
2018-01-17 15:55:00,57.29,57.34,57.26,57.34,677182.0,52.5702,52.6161,52.5427,52.6161,677182.0
2018-01-18 09:30:00,56.75,57.41,56.68,57.26,902299.0,52.0747,52.6803,52.0104,52.5427,902299.0
2018-01-18 09:35:00,57.26,58.07,57.26,57.96,703304.0,52.5427,53.2859,52.5427,53.185,703304.0
2018-01-18 09:40:00,57.96,58.58,57.91,58.09,662020.0,53.185,53.7539,53.1391,53.3043,662020.0
2018-01-18 09:45:00,58.1,58.63,58.07,58.5,461273.0,53.3135,53.7998,53.2859,53.6805,461273.0
2018-01-18 09:50:00,58.5,58.55,58.14,58.26,246352.0,53.6805,53.7264,53.3502,53.4603,246352.0
2018-01-18 09:55:00,58.26,58.28,57.95,57.97,338836.0,53.4603,53.4786,53.1758,53.1942,338836.0
2018-01-18 10:00:00,57.98,58.01,57.17,57.19,593760.0,53.2033,53.2309,52.4601,52.4784,593760.0
2018-01-18 10:05:00,57.2,57.62,57.17,57.37,322624.0,52.4876,52.873,52.4601,52.6436,322624.0
2018-01-18 10:10:00,57.38,57.46,57.27,57.32,185551.0,52.6528,52.7262,52.5518,52.5977,185551.0
2018-01-18 10:15:00,57.31,57.73,57.29,57.73,216528.0,52.5885,52.9739,52.5702,52.9739,216528.0
2018-01-18 10:20:00,57.73,57.74,57.48,57.54,204807.0,52.9739,52.9831,52.7445,52.7996,204807.0
2018-01-18 10:25:00,57.55,57.86,57.54,57.8,229748.0,52.8088,53.0932,52.7996,53.0382,229748.0
2018-01-18 10:30:00,57.8,57.85,57.76,57.79,204442.0,53.0382,53.0841,53.0015,53.029,204442.0
2018-01-18 10:35:00,57.79,58.0,57.75,57.97,199805.0,53.029,53.2217,52.9923,53.1942,199805.0
2018-01-18 10:40:00,57.97,58.02,57.93,57.97,132088.0,53.1942,53.24,53.1575,53.1942,132088.0
2018-01-18 10:45:00,57.98,57.98,57.82,57.85,141959.0,53.2033,53.2033,53.0565,53.0841,141959.0
2018-01-18 10:50:00,57.84,58.05,57.77,57.98,118340.0,53.0749,53.2676,53.0106,53.2033,118340.0
2018-01-18 10:55:00,57.98,58.01,57.87,57.87,104514.0,53.2033,53.2309,53.1024,53.1024,104514.0
2018-01-18 11:00:00,57.9,57.93,57.81,57.87,138761.0,53.1299,53.1575,53.0473,53.1024,138761.0
2018-01-18 11:05:00,57.87,57.89,57.81,57.83,140241.0,53.1024,53.1208,53.0473,53.0657,140241.0
2018-01-18 11:10:00,57.84,57.89,57.76,57.77,94847.0,53.0749,53.1208,53.0015,53.0106,94847.0
2018-01-18 11:15:00,57.76,57.77,57.65,57.74,100029.0,53.0015,53.0106,52.9005,52.9831,100029.0
2018-01-18 11:20:00,57.75,57.75,57.5,57.51,113304.0,52.9923,52.9923,52.7629,52.7721,113304.0
2018-01-18 11:25:00,57.51,57.54,57.39,57.47,125435.0,52.7721,52.7996,52.662,52.7354,125435.0
2018-01-18 11:30:00,57.46,57.51,57.39,57.46,70864.0,52.7262,52.7721,52.662,52.7262,70864.0
2018-01-18 11:35:00,57.45,57.46,57.35,57.45,107765.0,52.717,52.7262,52.6252,52.717,107765.0
2018-01-18 11:40:00,57.44,57.51,57.41,57.5,198015.0,52.7078,52.7721,52.6803,52.7629,198015.0
2018-01-18 11:45:00,57.49,57.5,57.37,57.48,102592.0,52.7537,52.7629,52.6436,52.7445,102592.0
2018-01-18 11:50:00,57.47,57.59,57.45,57.58,104427.0,52.7354,52.8455,52.717,52.8363,104427.0
2018-01-18 11:55:00,57.58,57.62,57.52,57.53,73307.0,52.8363,52.873,52.7812,52.7904,73307.0
2018-01-18 12:00:00,57.53,57.61,57.5,57.6,58875.0,52.7904,52.8638,52.7629,52.8546,58875.0
2018-01-18 12:05:00,57.6,57.65,57.58,57.62,125545.0,52.8546,52.9005,52.8363,52.873,125545.0
2018-01-18 12:10:00,57.62,57.68,57.52,57.64,143977.0,52.873,52.9281,52.7812,52.8914,143977.0
2018-01-18 12:15:00,57.65,57.88,57.64,57.87,133525.0,52.9005,53.1116,52.8914,53.1024,133525.0
2018-01-18 12:20:00,57.87,57.87,57.69,57.69,84470.0,53.1024,53.1024,52.9372,52.9372,84470.0
2018-01-18 12:25:00,57.69,57.7,57.62,57.68,61643.0,52.9372,52.9464,52.873,52.9281,61643.0
2018-01-18 12:30:00,57.68,57.71,57.65,57.68,77451.0,52.9281,52.9556,52.9005,52.9281,77451.0
2018-01-18 12:35:00,57.69,57.73,57.61,57.62,76263.0,52.9372,52.9739,52.8638,52.873,76263.0
2018-01-18 12:40:00,57.63,57.66,57.56,57.65,41519.0,52.8822,52.9097,52.8179,52.9005,41519.0
2018-01-18 12:45:00,57.65,57.68,57.55,57.57,75123.0,52.9005,52.9281,52.8088,52.8271,75123.0
2018-01-18 12:50:00,57.57,57.59,57.46,57.54,75702.0,52.8271,52.8455,52.7262,52.7996,75702.0
2018-01-18 12:55:00,57.54,57.55,57.37,57.37,69010.0,52.7996,52.8088,52.6436,52.6436,69010.0
2018-01-18 13:00:00,57.37,57.39,57.2,57.22,235361.0,52.6436,52.662,52.4876,52.506,235361.0
2018-01-18 13:05:00,57.22,57.39,57.21,57.39,81552.0,52.506,52.662,52.4968,52.662,81552.0
2018-01-18 13:10:00,57.39,57.48,57.38,57.43,117147.0,52.662,52.7445,52.6528,52.6987,117147.0
2018-01-18 13:15:00,57.42,57.49,57.42,57.44,53873.0,52.6895,52.7537,52.6895,52.7078,53873.0
2018-01-18 13:20:00,57.43,57.46,57.39,57.44,64914.0,52.6987,52.7262,52.662,52.7078,64914.0
2018-01-18 13:25:00,57.43,57.51,57.38,57.5,99014.0,52.6987,52.7721,52.6528,52.7629,99014.0
2018-01-18 13:30:00,57.5,57.57,57.47,57.5,60312.0,52.7629,52.8271,52.7354,52.7629,60312.0
2018-01-18 13:35:00,57.51,57.52,57.48,57.52,53976.0,52.7721,52.7812,52.7445,52.7812,53976.0
2018-01-18 13:40:00,57.51,57.56,57.48,57.51,84916.0,52.7721,52.8179,52.7445,52.7721,84916.0
2018-01-18 13:45:00,57.5,57.57,57.47,57.54,65442.0,52.7629,52.8271,52.7354,52.7996,65442.0
2018-01-18 13:50:00,57.54,57.59,57.5,57.52,68514.0,52.7996,52.8455,52.7629,52.7812,68514.0
2018-01-18 13:55:00,57.52,57.66,57.47,57.62,93361.0,52.7812,52.9097,52.7354,52.873,93361.0
2018-01-18 14:00:00,57.6,57.73,57.54,57.66,107594.0,52.8546,52.9739,52.7996,52.9097,107594.0
2018-01-18 14:05:00,57.66,57.67,57.6,57.63,60967.0,52.9097,52.9189,52.8546,52.8822,60967.0
2018-01-18 14:10:00,57.63,57.68,57.62,57.64,57306.0,52.8822,52.9281,52.873,52.8914,57306.0
2018-01-18 14:15:00,57.63,57.66,57.56,57.58,82132.0,52.8822,52.9097,52.8179,52.8363,82132.0
2018-01-18 14:20:00,57.6,57.63,57.58,57.62,56973.0,52.8546,52.8822,52.8363,52.873,56973.0
2018-01-18 14:25:00,57.61,57.76,57.61,57.73,75033.0,52.8638,53.0015,52.8638,52.9739,75033.0
2018-01-18 14:30:00,57.73,57.75,57.65,57.66,80772.0,52.9739,52.9923,52.9005,52.9097,80772.0
2018-01-18 14:35:00,57.66,57.66,57.55,57.6,126633.0,52.9097,52.9097,52.8088,52.8546,126633.0
2018-01-18 14:40:00,57.6,57.62,57.53,57.56,57423.0,52.8546,52.873,52.7904,52.8179,57423.0
2018-01-18 14:45:00,57.55,57.58,57.48,57.49,68865.0,52.8088,52.8363,52.7445,52.7537,68865.0
2018-01-18 14:50:00,57.5,57.51,57.46,57.51,82019.0,52.7629,52.7721,52.7262,52.7721,82019.0
2018-01-18 14:55:00,57.51,57.53,57.48,57.5,71503.0,52.7721,52.7904,52.7445,52.7629,71503.0
2018-01-18 15:00:00,57.5,57.53,57.43,57.49,128690.0,52.7629,52.7904,52.6987,52.7537,128690.0
2018-01-18 15:05:00,57.49,57.57,57.47,57.57,81687.0,52.7537,52.8271,52.7354,52.8271,81687.0
2018-01-18 15:10:00,57.57,57.57,57.5,57.56,93407.0,52.8271,52.8271,52.7629,52.8179,93407.0
2018-01-18 15:15:00,57.57,57.61,57.55,57.6,63856.0,52.8271,52.8638,52.8088,52.8546,63856.0
2018-01-18 15:20:00,57.61,57.61,57.54,57.54,101099.0,52.8638,52.8638,52.7996,52.7996,101099.0
2018-01-18 15:25:00,57.53,57.55,57.46,57.49,84711.0,52.7904,52.8088,52.7262,52.7537,84711.0
2018-01-18 15:30:00,57.49,57.49,57.29,57.34,226614.0,52.7537,52.7537,52.5702,52.6161,226614.0
2018-01-18 15:35:00,57.34,57.38,57.29,57.36,141125.0,52.6161,52.6528,52.5702,52.6344,141125.0
2018-01-18 15:40:00,57.36,57.43,57.34,57.37,147149.0,52.6344,52.6987,52.6161,52.6436,147149.0
2018-01-18 15:45:00,57.37,57.4,57.3,57.36,143413.0,52.6436,52.6711,52.5794,52.6344,143413.0
2018-01-18 15:50:00,57.4,57.43,57.31,57.33,248886.0,52.6711,52.6987,52.5885,52.6069,248886.0
2018-01-18 15:55:00,57.33,57.43,57.32,57.39,378086.0,52.6069,52.6987,52.5977,52.662,378086.0
2018-01-19 09:30:00,57.66,57.72,56.98,57.11,923619.0,52.9097,52.9648,52.2857,52.405,923619.0
2018-01-19 09:35:00,57.14,57.19,56.93,57.07,335514.0,52.4325,52.4784,52.2398,52.3683,335514.0
2018-01-19 09:40:00,57.07,57.08,56.9,57.06,257331.0,52.3683,52.3775,52.2123,52.3591,257331.0
2018-01-19 09:45:00,57.07,57.24,56.95,57.07,179480.0,52.3683,52.5243,52.2582,52.3683,179480.0
2018-01-19 09:50:00,57.07,57.08,56.77,56.86,254970.0,52.3683,52.3775,52.093,52.1756,254970.0
2018-01-19 09:55:00,56.86,56.97,56.8,56.88,127704.0,52.1756,52.2766,52.1206,52.194,127704.0
2018-01-19 10:00:00,56.88,56.94,56.71,56.76,155543.0,52.194,52.249,52.038,52.0839,155543.0
2018-01-19 10:05:00,56.75,56.88,56.6,56.87,148247.0,52.0747,52.194,51.937,52.1848,148247.0
2018-01-19 10:10:00,56.87,57.19,56.87,57.08,275887.0,52.1848,52.4784,52.1848,52.3775,275887.0
2018-01-19 10:15:00,57.07,57.09,56.83,56.94,115405.0,52.3683,52.3867,52.1481,52.249,115405.0
2018-01-19 10:20:00,56.95,57.06,56.85,56.97,105630.0,52.2582,52.3591,52.1664,52.2766,105630.0
2018-01-19 10:25:00,56.97,57.17,56.95,57.14,97728.0,52.2766,52.4601,52.2582,52.4325,97728.0
2018-01-19 10:30:00,57.14,57.18,56.86,56.87,106496.0,52.4325,52.4693,52.1756,52.1848,106496.0
2018-01-19 10:35:00,56.88,57.05,56.84,57.04,140595.0,52.194,52.35,52.1573,52.3408,140595.0
2018-01-19 10:40:00,57.04,57.09,56.97,57.07,95930.0,52.3408,52.3867,52.2766,52.3683,95930.0
2018-01-19 10:45:00,57.07,57.07,56.9,56.92,53269.0,52.3683,52.3683,52.2123,52.2307,53269.0
2018-01-19 10:50:00,56.92,56.94,56.69,56.71,81502.0,52.2307,52.249,52.0196,52.038,81502.0
2018-01-19 10:55:00,56.7,56.78,56.63,56.75,99508.0,52.0288,52.1022,51.9646,52.0747,99508.0
2018-01-19 11:00:00,56.75,56.76,56.61,56.61,118729.0,52.0747,52.0839,51.9462,51.9462,118729.0
2018-01-19 11:05:00,56.61,56.62,56.22,56.3,453596.0,51.9462,51.9554,51.5883,51.6617,453596.0
2018-01-19 11:10:00,56.31,56.58,56.31,56.51,159948.0,51.6709,51.9187,51.6709,51.8544,159948.0
2018-01-19 11:15:00,56.51,56.57,56.4,56.48,132513.0,51.8544,51.9095,51.7535,51.8269,132513.0
2018-01-19 11:20:00,56.48,56.69,56.47,56.65,95827.0,51.8269,52.0196,51.8177,51.9829,95827.0
2018-01-19 11:25:00,56.67,56.91,56.66,56.88,107963.0,52.0013,52.2215,51.9921,52.194,107963.0
2018-01-19 11:30:00,56.89,57.01,56.86,56.94,74242.0,52.2031,52.3133,52.1756,52.249,74242.0
2018-01-19 11:35:00,56.94,57.08,56.9,56.99,103754.0,52.249,52.3775,52.2123,52.2949,103754.0
2018-01-19 11:40:00,57.0,57.08,56.97,57.08,70490.0,52.3041,52.3775,52.2766,52.3775,70490.0
2018-01-19 11:45:00,57.08,57.17,57.06,57.07,90138.0,52.3775,52.4601,52.3591,52.3683,90138.0
2018-01-19 11:50:00,57.09,57.09,56.94,56.94,70512.0,52.3867,52.3867,52.249,52.249,70512.0
2018-01-19 11:55:00,56.95,56.98,56.85,56.95,78983.0,52.2582,52.2857,52.1664,52.2582,78983.0
2018-01-19 12:00:00,56.94,57.04,56.94,57.0,53957.0,52.249,52.3408,52.249,52.3041,53957.0
2018-01-19 12:05:00,56.99,57.06,56.98,57.03,69321.0,52.2949,52.3591,52.2857,52.3316,69321.0
2018-01-19 12:10:00,57.03,57.07,56.96,56.96,52017.0,52.3316,52.3683,52.2674,52.2674,52017.0
2018-01-19 12:15:00,56.96,57.07,56.95,57.06,63715.0,52.2674,52.3683,52.2582,52.3591,63715.0
2018-01-19 12:20:00,57.05,57.06,57.0,57.03,56207.0,52.35,52.3591,52.3041,52.3316,56207.0
2018-01-19 12:25:00,57.03,57.04,56.98,57.04,43685.0,52.3316,52.3408,52.2857,52.3408,43685.0
2018-01-19 12:30:00,57.04,57.09,56.98,57.09,49121.0,52.3408,52.3867,52.2857,52.3867,49121.0
2018-01-19 12:35:00,57.08,57.13,57.04,57.1,112796.0,52.3775,52.4234,52.3408,52.3958,112796.0
2018-01-19 12:40:00,57.1,57.12,57.05,57.08,60276.0,52.3958,52.4142,52.35,52.3775,60276.0
2018-01-19 12:45:00,57.08,57.12,57.06,57.09,116956.0,52.3775,52.4142,52.3591,52.3867,116956.0
2018-01-19 12:50:00,57.09,57.19,57.08,57.12,193863.0,52.3867,52.4784,52.3775,52.4142,193863.0
2018-01-19 12:55:00,57.13,57.13,57.02,57.09,30108.0,52.4234,52.4234,52.3224,52.3867,30108.0
2018-01-19 13:00:00,57.07,57.14,57.07,57.07,31941.0,52.3683,52.4325,52.3683,52.3683,31941.0
2018-01-19 13:05:00,57.08,57.12,57.03,57.03,48273.0,52.3775,52.4142,52.3316,52.3316,48273.0
2018-01-19 13:10:00,57.04,57.07,56.97,57.07,113774.0,52.3408,52.3683,52.2766,52.3683,113774.0
2018-01-19 13:15:00,57.07,57.11,57.06,57.11,112360.0,52.3683,52.405,52.3591,52.405,112360.0
2018-01-19 13:20:00,57.1,57.11,57.01,57.08,54986.0,52.3958,52.405,52.3133,52.3775,54986.0
2018-01-19 13:25:00,57.08,57.15,57.04,57.14,62285.0,52.3775,52.4417,52.3408,52.4325,62285.0
2018-01-19 13:30:00,57.14,57.19,57.11,57.18,63684.0,52.4325,52.4784,52.405,52.4693,63684.0
2018-01-19 13:35:00,57.18,57.23,57.14,57.19,53622.0,52.4693,52.5151,52.4325,52.4784,53622.0
2018-01-19 13:40:00,57.18,57.26,57.17,57.21,51353.0,52.4693,52.5427,52.4601,52.4968,51353.0
2018-01-19 13:45:00,57.23,57.3,57.22,57.27,67868.0,52.5151,52.5794,52.506,52.5518,67868.0
2018-01-19 13:50:00,57.27,57.27,57.22,57.25,24404.0,52.5518,52.5518,52.506,52.5335,24404.0
2018-01-19 13:55:00,57.25,57.33,57.24,57.32,94380.0,52.5335,52.6069,52.5243,52.5977,94380.0
2018-01-19 14:00:00,57.32,57.41,57.3,57.35,53520.0,52.5977,52.6803,52.5794,52.6252,53520.0
2018-01-19 14:05:00,57.35,57.4,57.33,57.39,54313.0,52.6252,52.6711,52.6069,52.662,54313.0
2018-01-19 14:10:00,57.39,57.4,57.33,57.35,41444.0,52.662,52.6711,52.6069,52.6252,41444.0
2018-01-19 14:15:00,57.35,57.44,57.35,57.4,70472.0,52.6252,52.7078,52.6252,52.6711,70472.0
2018-01-19 14:20:00,57.4,57.43,57.31,57.35,41616.0,52.6711,52.6987,52.5885,52.6252,41616.0
2018-01-19 14:25:00,57.36,57.37,57.32,57.34,43386.0,52.6344,52.6436,52.5977,52.6161,43386.0
2018-01-19 14:30:00,57.35,57.39,57.32,57.34,77986.0,52.6252,52.662,52.5977,52.6161,77986.0
2018-01-19 14:35:00,57.34,57.39,57.25,57.29,111641.0,52.6161,52.662,52.5335,52.5702,111641.0
2018-01-19 14:40:00,57.29,57.29,57.17,57.18,55944.0,52.5702,52.5702,52.4601,52.4693,55944.0
2018-01-19 14:45:00,57.18,57.21,57.13,57.18,47729.0,52.4693,52.4968,52.4234,52.4693,47729.0
2018-01-19 14:50:00,57.18,57.22,57.15,57.19,41938.0,52.4693,52.506,52.4417,52.4784,41938.0
2018-01-19 14:55:00,57.2,57.2,57.09,57.11,87971.0,52.4876,52.4876,52.3867,52.405,87971.0
2018-01-19 15:00:00,57.11,57.16,57.08,57.15,54735.0,52.405,52.4509,52.3775,52.4417,54735.0
2018-01-19 15:05:00,57.14,57.24,57.13,57.22,53381.0,52.4325,52.5243,52.4234,52.506,53381.0
2018-01-19 15:10:00,57.22,57.26,57.21,57.23,41160.0,52.506,52.5427,52.4968,52.5151,41160.0
2018-01-19 15:15:00,57.23,57.34,57.22,57.33,46836.0,52.5151,52.6161,52.506,52.6069,46836.0
2018-01-19 15:20:00,57.33,57.38,57.3,57.38,85627.0,52.6069,52.6528,52.5794,52.6528,85627.0
2018-01-19 15:25:00,57.37,57.43,57.35,57.43,70096.0,52.6436,52.6987,52.6252,52.6987,70096.0
2018-01-19 15:30:00,57.44,57.47,57.38,57.38,102555.0,52.7078,52.7354,52.6528,52.6528,102555.0
2018-01-19 15:35:00,57.39,57.4,57.3,57.32,89333.0,52.662,52.6711,52.5794,52.5977,89333.0
2018-01-19 15:40:00,57.31,57.34,57.26,57.34,81445.0,52.5885,52.6161,52.5427,52.6161,81445.0
2018-01-19 15:45:00,57.34,57.34,57.24,57.28,109187.0,52.6161,52.6161,52.5243,52.561,109187.0
2018-01-19 15:50:00,57.29,57.4,57.29,57.39,195535.0,52.5702,52.6711,52.5702,52.662,195535.0
2018-01-19 15:55:00,57.39,57.41,57.34,57.39,412610.0,52.662,52.6803,52.6161,52.662,412610.0
2018-01-22 09:30:00,57.47,57.53,57.18,57.34,454814.0,52.7354,52.7904,52.4693,52.6161,454814.0
2018-01-22 09:35:00,57.34,57.47,57.17,57.2,208474.0,52.6161,52.7354,52.4601,52.4876,208474.0
2018-01-22 09:40:00,57.2,57.39,57.05,57.39,196958.0,52.4876,52.662,52.35,52.662,196958.0
2018-01-22 09:45:00,57.4,57.41,57.16,57.31,111398.0,52.6711,52.6803,52.4509,52.5885,111398.0
2018-01-22 09:50:00,57.32,57.41,57.25,57.39,211929.0,52.5977,52.6803,52.5335,52.662,211929.0
2018-01-22 09:55:00,57.39,57.42,57.26,57.34,97326.0,52.662,52.6895,52.5427,52.6161,97326.0
2018-01-22 10:00:00,57.33,57.35,57.17,57.21,194347.0,52.6069,52.6252,52.4601,52.4968,194347.0
2018-01-22 10:05:00,57.2,57.3,57.14,57.25,99859.0,52.4876,52.5794,52.4325,52.5335,99859.0
2018-01-22 10:10:00,57.23,57.36,57.22,57.26,153535.0,52.5151,52.6344,52.506,52.5427,153535.0
2018-01-22 10:15:00,57.27,57.39,57.22,57.28,171156.0,52.5518,52.662,52.506,52.561,171156.0
2018-01-22 10:20:00,57.29,57.3,57.02,57.08,188897.0,52.5702,52.5794,52.3224,52.3775,188897.0
2018-01-22 10:25:00,57.08,57.09,56.91,56.97,129188.0,52.3775,52.3867,52.2215,52.2766,129188.0
2018-01-22 10:30:00,56.98,57.0,56.87,56.98,136069.0,52.2857,52.3041,52.1848,52.2857,136069.0
2018-01-22 10:35:00,56.98,57.17,56.97,57.15,116264.0,52.2857,52.4601,52.2766,52.4417,116264.0
2018-01-22 10:40:00,57.14,57.19,57.04,57.07,82435.0,52.4325,52.4784,52.3408,52.3683,82435.0
2018-01-22 10:45:00,57.08,57.08,56.98,57.04,55500.0,52.3775,52.3775,52.2857,52.3408,55500.0
2018-01-22 10:50:00,57.03,57.07,56.99,57.03,55686.0,52.3316,52.3683,52.2949,52.3316,55686.0
2018-01-22 10:55:00,57.03,57.03,56.93,57.01,115164.0,52.3316,52.3316,52.2398,52.3133,115164.0
2018-01-22 11:00:00,57.01,57.18,57.0,57.15,104199.0,52.3133,52.4693,52.3041,52.4417,104199.0
2018-01-22 11:05:00,57.15,57.18,57.1,57.1,55354.0,52.4417,52.4693,52.3958,52.3958,55354.0
2018-01-22 11:10:00,57.11,57.15,57.05,57.1,72462.0,52.405,52.4417,52.35,52.3958,72462.0
2018-01-22 11:15:00,57.1,57.13,57.03,57.12,77471.0,52.3958,52.4234,52.3316,52.4142,77471.0
2018-01-22 11:20:00,57.12,57.13,57.07,57.11,42091.0,52.4142,52.4234,52.3683,52.405,42091.0
2018-01-22 11:25:00,57.12,57.15,57.08,57.08,50591.0,52.4142,52.4417,52.3775,52.3775,50591.0
2018-01-22 11:30:00,57.08,57.12,57.03,57.05,65087.0,52.3775,52.4142,52.3316,52.35,65087.0
2018-01-22 11:35:00,57.05,57.08,56.99,57.07,54810.0,52.35,52.3775,52.2949,52.3683,54810.0
2018-01-22 11:40:00,57.08,57.09,57.02,57.03,42210.0,52.3775,52.3867,52.3224,52.3316,42210.0
2018-01-22 11:45:00,57.03,57.12,57.01,57.11,64590.0,52.3316,52.4142,52.3133,52.405,64590.0
2018-01-22 11:50:00,57.11,57.17,57.06,57.14,127216.0,52.405,52.4601,52.3591,52.4325,127216.0
2018-01-22 11:55:00,57.15,57.27,57.15,57.23,98261.0,52.4417,52.5518,52.4417,52.5151,98261.0
2018-01-22 12:00:00,57.24,57.26,57.15,57.24,84317.0,52.5243,52.5427,52.4417,52.5243,84317.0
2018-01-22 12:05:00,57.25,57.27,57.14,57.14,43967.0,52.5335,52.5518,52.4325,52.4325,43967.0
2018-01-22 12:10:00,57.15,57.2,57.1,57.1,40042.0,52.4417,52.4876,52.3958,52.3958,40042.0
2018-01-22 12:15:00,57.09,57.18,57.09,57.18,35387.0,52.3867,52.4693,52.3867,52.4693,35387.0
2018-01-22 12:20:00,57.17,57.2,57.12,57.18,45629.0,52.4601,52.4876,52.4142,52.4693,45629.0
2018-01-22 12:25:00,57.18,57.18,57.1,57.11,56305.0,52.4693,52.4693,52.3958,52.405,56305.0
2018-01-22 12:30:00,57.11,57.17,57.09,57.14,57014.0,52.405,52.4601,52.3867,52.4325,57014.0
2018-01-22 12:35:00,57.15,57.19,57.12,57.12,34783.0,52.4417,52.4784,52.4142,52.4142,34783.0
2018-01-22 12:40:00,57.13,57.13,57.06,57.07,82370.0,52.4234,52.4234,52.3591,52.3683,82370.0
2018-01-22 12:45:00,57.06,57.1,57.03,57.07,58727.0,52.3591,52.3958,52.3316,52.3683,58727.0
2018-01-22 12:50:00,57.07,57.15,57.07,57.1,65147.0,52.3683,52.4417,52.3683,52.3958,65147.0
2018-01-22 12:55:00,57.1,57.13,57.03,57.06,121151.0,52.3958,52.4234,52.3316,52.3591,121151.0
2018-01-22 13:00:00,57.06,57.1,57.04,57.09,45970.0,52.3591,52.3958,52.3408,52.3867,45970.0
2018-01-22 13:05:00,57.08,57.1,57.04,57.06,69649.0,52.3775,52.3958,52.3408,52.3591,69649.0
2018-01-22 13:10:00,57.05,57.09,57.01,57.01,36080.0,52.35,52.3867,52.3133,52.3133,36080.0
2018-01-22 13:15:00,57.02,57.05,56.99,57.03,66873.0,52.3224,52.35,52.2949,52.3316,66873.0
2018-01-22 13:20:00,57.03,57.04,56.99,57.02,34929.0,52.3316,52.3408,52.2949,52.3224,34929.0
2018-01-22 13:25:00,57.02,57.06,57.0,57.04,53760.0,52.3224,52.3591,52.3041,52.3408,53760.0
2018-01-22 13:30:00,57.05,57.11,57.03,57.08,62804.0,52.35,52.405,52.3316,52.3775,62804.0
2018-01-22 13:35:00,57.08,57.12,57.03,57.08,51111.0,52.3775,52.4142,52.3316,52.3775,51111.0
2018-01-22 13:40:00,57.08,57.14,57.08,57.08,55638.0,52.3775,52.4325,52.3775,52.3775,55638.0
2018-01-22 13:45:00,57.08,57.15,57.06,57.11,86384.0,52.3775,52.4417,52.3591,52.405,86384.0
2018-01-22 13:50:00,57.11,57.14,57.08,57.09,29979.0,52.405,52.4325,52.3775,52.3867,29979.0
2018-01-22 13:55:00,57.08,57.14,57.07,57.14,79469.0,52.3775,52.4325,52.3683,52.4325,79469.0
2018-01-22 14:00:00,57.14,57.16,57.09,57.09,144278.0,52.4325,52.4509,52.3867,52.3867,144278.0
2018-01-22 14:05:00,57.09,57.15,57.08,57.09,116516.0,52.3867,52.4417,52.3775,52.3867,116516.0
2018-01-22 14:10:00,57.09,57.12,57.06,57.08,64570.0,52.3867,52.4142,52.3591,52.3775,64570.0
2018-01-22 14:15:00,57.08,57.18,57.08,57.15,40225.0,52.3775,52.4693,52.3775,52.4417,40225.0
2018-01-22 14:20:00,57.14,57.19,57.13,57.17,73182.0,52.4325,52.4784,52.4234,52.4601,73182.0
2018-01-22 14:25:00,57.17,57.21,57.15,57.19,43214.0,52.4601,52.4968,52.4417,52.4784,43214.0
2018-01-22 14:30:00,57.2,57.21,57.13,57.13,60805.0,52.4876,52.4968,52.4234,52.4234,60805.0
2018-01-22 14:35:00,57.14,57.16,57.12,57.13,34694.0,52.4325,52.4509,52.4142,52.4234,34694.0
2018-01-22 14:40:00,57.14,57.2,57.14,57.18,45500.0,52.4325,52.4876,52.4325,52.4693,45500.0
2018-01-22 14:45:00,57.18,57.22,57.15,57.18,76563.0,52.4693,52.506,52.4417,52.4693,76563.0
2018-01-22 14:50:00,57.18,57.19,57.14,57.18,41319.0,52.4693,52.4784,52.4325,52.4693,41319.0
2018-01-22 14:55:00,57.18,57.19,57.1,57.11,64676.0,52.4693,52.4784,52.3958,52.405,64676.0
2018-01-22 15:00:00,57.1,57.17,57.09,57.16,35041.0,52.3958,52.4601,52.3867,52.4509,35041.0
2018-01-22 15:05:00,57.15,57.19,57.15,57.16,37725.0,52.4417,52.4784,52.4417,52.4509,37725.0
2018-01-22 15:10:00,57.17,57.23,57.15,57.19,66674.0,52.4601,52.5151,52.4417,52.4784,66674.0
2018-01-22 15:15:00,57.19,57.25,57.19,57.25,108643.0,52.4784,52.5335,52.4784,52.5335,108643.0
2018-01-22 15:20:00,57.24,57.27,57.23,57.24,64769.0,52.5243,52.5518,52.5151,52.5243,64769.0
2018-01-22 15:25:00,57.25,57.3,57.23,57.27,91929.0,52.5335,52.5794,52.5151,52.5518,91929.0
2018-01-22 15:30:00,57.28,57.3,57.27,57.29,126208.0,52.561,52.5794,52.5518,52.5702,126208.0
2018-01-22 15:35:00,57.29,57.33,57.28,57.33,104671.0,52.5702,52.6069,52.561,52.6069,104671.0
2018-01-22 15:40:00,57.32,57.37,57.32,57.34,87918.0,52.5977,52.6436,52.5977,52.6161,87918.0
2018-01-22 15:45:00,57.34,57.48,57.32,57.48,222625.0,52.6161,52.7445,52.5977,52.7445,222625.0
2018-01-22 15:50:00,57.48,57.52,57.38,57.39,271587.0,52.7445,52.7812,52.6528,52.662,271587.0
2018-01-22 15:55:00,57.38,57.46,57.34,57.46,378572.0,52.6528,52.7262,52.6161,52.7262,378572.0
2018-01-23 09:30:00,57.83,58.18,57.73,57.93,527507.0,53.0657,53.3869,52.9739,53.1575,527507.0
2018-01-23 09:35:00,57.94,58.11,57.8,57.88,187962.0,53.1666,53.3226,53.0382,53.1116,187962.0
2018-01-23 09:40:00,57.89,57.89,57.68,57.7,177225.0,53.1208,53.1208,52.9281,52.9464,177225.0
2018-01-23 09:45:00,57.68,57.78,57.53,57.76,247304.0,52.9281,53.0198,52.7904,53.0015,247304.0
2018-01-23 09:50:00,57.76,58.04,57.75,57.98,181940.0,53.0015,53.2584,52.9923,53.2033,181940.0
2018-01-23 09:55:00,58.0,58.02,57.73,57.83,153107.0,53.2217,53.24,52.9739,53.0657,153107.0
2018-01-23 10:00:00,57.83,57.9,57.74,57.82,106996.0,53.0657,53.1299,52.9831,53.0565,106996.0
2018-01-23 10:05:00,57.83,58.02,57.83,58.0,100233.0,53.0657,53.24,53.0657,53.2217,100233.0
2018-01-23 10:10:00,57.99,58.04,57.92,57.93,155312.0,53.2125,53.2584,53.1483,53.1575,155312.0
2018-01-23 10:15:00,57.92,58.0,57.84,57.93,145792.0,53.1483,53.2217,53.0749,53.1575,145792.0
2018-01-23 10:20:00,57.93,57.93,57.77,57.87,120597.0,53.1575,53.1575,53.0106,53.1024,120597.0
2018-01-23 10:25:00,57.87,57.98,57.79,57.91,106018.0,53.1024,53.2033,53.029,53.1391,106018.0
2018-01-23 10:30:00,57.91,57.96,57.84,57.93,115452.0,53.1391,53.185,53.0749,53.1575,115452.0
2018-01-23 10:35:00,57.93,58.03,57.91,57.91,103223.0,53.1575,53.2492,53.1391,53.1391,103223.0
2018-01-23 10:40:00,57.9,57.9,57.76,57.8,111256.0,53.1299,53.1299,53.0015,53.0382,111256.0
2018-01-23 10:45:00,57.8,57.81,57.67,57.71,123665.0,53.0382,53.0473,52.9189,52.9556,123665.0
2018-01-23 10:50:00,57.7,57.86,57.67,57.85,197877.0,52.9464,53.0932,52.9189,53.0841,197877.0
2018-01-23 10:55:00,57.86,57.88,57.76,57.76,86345.0,53.0932,53.1116,53.0015,53.0015,86345.0
2018-01-23 11:00:00,57.75,57.84,57.73,57.77,83829.0,52.9923,53.0749,52.9739,53.0106,83829.0
2018-01-23 11:05:00,57.77,57.78,57.65,57.75,79618.0,53.0106,53.0198,52.9005,52.9923,79618.0
2018-01-23 11:10:00,57.75,57.86,57.74,57.82,49294.0,52.9923,53.0932,52.9831,53.0565,49294.0
2018-01-23 11:15:00,57.82,57.89,57.79,57.83,149950.0,53.0565,53.1208,53.029,53.0657,149950.0
2018-01-23 11:20:00,57.83,57.91,57.83,57.89,90071.0,53.0657,53.1391,53.0657,53.1208,90071.0
2018-01-23 11:25:00,57.88,57.89,57.78,57.82,58141.0,53.1116,53.1208,53.0198,53.0565,58141.0
2018-01-23 11:30:00,57.81,57.85,57.78,57.83,54755.0,53.0473,53.0841,53.0198,53.0657,54755.0
2018-01-23 11:35:00,57.83,57.86,57.68,57.71,118404.0,53.0657,53.0932,52.9281,52.9556,118404.0
2018-01-23 11:40:00,57.71,57.77,57.59,57.6,125510.0,52.9556,53.0106,52.8455,52.8546,125510.0
2018-01-23 11:45:00,57.6,57.61,57.5,57.51,66723.0,52.8546,52.8638,52.7629,52.7721,66723.0
2018-01-23 11:50:00,57.51,57.54,57.44,57.54,130395.0,52.7721,52.7996,52.7078,52.7996,130395.0
2018-01-23 11:55:00,57.54,57.54,57.47,57.49,49941.0,52.7996,52.7996,52.7354,52.7537,49941.0
2018-01-23 12:00:00,57.5,57.56,57.45,57.51,55908.0,52.7629,52.8179,52.717,52.7721,55908.0
2018-01-23 12:05:00,57.52,57.58,57.51,57.54,40088.0,52.7812,52.8363,52.7721,52.7996,40088.0
2018-01-23 12:10:00,57.54,57.59,57.51,57.54,30842.0,52.7996,52.8455,52.7721,52.7996,30842.0
2018-01-23 12:15:00,57.54,57.59,57.53,57.57,74231.0,52.7996,52.8455,52.7904,52.8271,74231.0
2018-01-23 12:20:00,57.57,57.58,57.53,57.55,63742.0,52.8271,52.8363,52.7904,52.8088,63742.0
2018-01-23 12:25:00,57.56,57.63,57.55,57.62,36154.0,52.8179,52.8822,52.8088,52.873,36154.0
2018-01-23 12:30:00,57.62,57.7,57.61,57.66,43733.0,52.873,52.9464,52.8638,52.9097,43733.0
2018-01-23 12:35:00,57.67,57.71,57.64,57.7,32086.0,52.9189,52.9556,52.8914,52.9464,32086.0
2018-01-23 12:40:00,57.7,57.75,57.66,57.73,61831.0,52.9464,52.9923,52.9097,52.9739,61831.0
2018-01-23 12:45:00,57.74,57.76,57.64,57.64,77048.0,52.9831,53.0015,52.8914,52.8914,77048.0
2018-01-23 12:50:00,57.64,57.65,57.54,57.63,75882.0,52.8914,52.9005,52.7996,52.8822,75882.0
2018-01-23 12:55:00,57.64,57.66,57.5,57.52,59049.0,52.8914,52.9097,52.7629,52.7812,59049.0
2018-01-23 13:00:00,57.53,57.55,57.45,57.47,46018.0,52.7904,52.8088,52.717,52.7354,46018.0
2018-01-23 13:05:00,57.47,57.52,57.44,57.49,49327.0,52.7354,52.7812,52.7078,52.7537,49327.0
2018-01-23 13:10:00,57.49,57.5,57.42,57.44,49074.0,52.7537,52.7629,52.6895,52.7078,49074.0
2018-01-23 13:15:00,57.45,57.47,57.37,57.38,53406.0,52.717,52.7354,52.6436,52.6528,53406.0
2018-01-23 13:20:00,57.38,57.44,57.34,57.43,41914.0,52.6528,52.7078,52.6161,52.6987,41914.0
2018-01-23 13:25:00,57.42,57.47,57.37,57.42,45994.0,52.6895,52.7354,52.6436,52.6895,45994.0
2018-01-23 13:30:00,57.42,57.51,57.42,57.47,47135.0,52.6895,52.7721,52.6895,52.7354,47135.0
2018-01-23 13:35:00,57.47,57.47,57.38,57.42,32848.0,52.7354,52.7354,52.6528,52.6895,32848.0
2018-01-23 13:40:00,57.42,57.45,57.39,57.4,39756.0,52.6895,52.717,52.662,52.6711,39756.0
2018-01-23 13:45:00,57.41,57.5,57.4,57.45,37367.0,52.6803,52.7629,52.6711,52.717,37367.0
2018-01-23 13:50:00,57.45,57.48,57.42,57.42,49177.0,52.717,52.7445,52.6895,52.6895,49177.0
2018-01-23 13:55:00,57.42,57.43,57.33,57.38,58095.0,52.6895,52.6987,52.6069,52.6528,58095.0
2018-01-23 14:00:00,57.37,57.4,57.31,57.34,49706.0,52.6436,52.6711,52.5885,52.6161,49706.0
2018-01-23 14:05:00,57.35,57.43,57.32,57.41,60167.0,52.6252,52.6987,52.5977,52.6803,60167.0
2018-01-23 14:10:00,57.41,57.44,57.39,57.4,71324.0,52.6803,52.7078,52.662,52.6711,71324.0
2018-01-23 14:15:00,57.39,57.44,57.36,57.38,120115.0,52.662,52.7078,52.6344,52.6528,120115.0
2018-01-23 14:20:00,57.39,57.4,57.27,57.28,80856.0,52.662,52.6711,52.5518,52.561,80856.0
2018-01-23 14:25:00,57.28,57.28,57.18,57.25,86519.0,52.561,52.561,52.4693,52.5335,86519.0
2018-01-23 14:30:00,57.25,57.29,57.22,57.25,47726.0,52.5335,52.5702,52.506,52.5335,47726.0
2018-01-23 14:35:00,57.25,57.33,57.24,57.31,60616.0,52.5335,52.6069,52.5243,52.5885,60616.0
2018-01-23 14:40:00,57.31,57.37,57.3,57.34,47922.0,52.5885,52.6436,52.5794,52.6161,47922.0
2018-01-23 14:45:00,57.35,57.36,57.33,57.33,45856.0,52.6252,52.6344,52.6069,52.6069,45856.0
2018-01-23 14:50:00,57.34,57.43,57.33,57.42,53239.0,52.6161,52.6987,52.6069,52.6895,53239.0
2018-01-23 14:55:00,57.41,57.44,57.37,57.43,59875.0,52.6803,52.7078,52.6436,52.6987,59875.0
2018-01-23 15:00:00,57.44,57.45,57.4,57.45,43118.0,52.7078,52.717,52.6711,52.717,43118.0
2018-01-23 15:05:00,57.46,57.46,57.41,57.43,38247.0,52.7262,52.7262,52.6803,52.6987,38247.0
2018-01-23 15:10:00,57.43,57.49,57.42,57.43,76553.0,52.6987,52.7537,52.6895,52.6987,76553.0
2018-01-23 15:15:00,57.43,57.52,57.43,57.5,68418.0,52.6987,52.7812,52.6987,52.7629,68418.0
2018-01-23 15:20:00,57.5,57.51,57.47,57.49,39344.0,52.7629,52.7721,52.7354,52.7537,39344.0
2018-01-23 15:25:00,57.49,57.52,57.45,57.52,44956.0,52.7537,52.7812,52.717,52.7812,44956.0
2018-01-23 15:30:00,57.52,57.57,57.49,57.57,66355.0,52.7812,52.8271,52.7537,52.8271,66355.0
2018-01-23 15:35:00,57.57,57.57,57.52,57.54,59759.0,52.8271,52.8271,52.7812,52.7996,59759.0
2018-01-23 15:40:00,57.55,57.69,57.54,57.69,135291.0,52.8088,52.9372,52.7996,52.9372,135291.0
2018-01-23 15:45:00,57.69,57.74,57.66,57.73,99242.0,52.9372,52.9831,52.9097,52.9739,99242.0
2018-01-23 15:50:00,57.73,57.77,57.64,57.73,209360.0,52.9739,53.0106,52.8914,52.9739,209360.0
2018-01-23 15:55:00,57.73,57.8,57.73,57.79,318703.0,52.9739,53.0382,52.9739,53.029,318703.0
2018-01-24 09:30:00,57.32,57.42,56.85,57.14,602984.0,52.5977,52.6895,52.1664,52.4325,602984.0
2018-01-24 09:35:00,57.13,57.28,56.91,56.93,234576.0,52.4234,52.561,52.2215,52.2398,234576.0
2018-01-24 09:40:00,56.93,57.02,56.78,56.85,286823.0,52.2398,52.3224,52.1022,52.1664,286823.0
2018-01-24 09:45:00,56.85,56.94,56.69,56.69,287023.0,52.1664,52.249,52.0196,52.0196,287023.0
2018-01-24 09:50:00,56.69,56.7,56.47,56.47,263619.0,52.0196,52.0288,51.8177,51.8177,263619.0
2018-01-24 09:55:00,56.46,56.6,56.36,56.57,273988.0,51.8086,51.937,51.7168,51.9095,273988.0
2018-01-24 10:00:00,56.58,56.77,56.58,56.66,148571.0,51.9187,52.093,51.9187,51.9921,148571.0
2018-01-24 10:05:00,56.67,56.95,56.65,56.84,218340.0,52.0013,52.2582,51.9829,52.1573,218340.0
2018-01-24 10:10:00,56.83,56.89,56.75,56.83,114352.0,52.1481,52.2031,52.0747,52.1481,114352.0
2018-01-24 10:15:00,56.84,56.94,56.8,56.89,89461.0,52.1573,52.249,52.1206,52.2031,89461.0
2018-01-24 10:20:00,56.9,56.9,56.8,56.85,103121.0,52.2123,52.2123,52.1206,52.1664,103121.0
2018-01-24 10:25:00,56.84,56.85,56.69,56.81,118474.0,52.1573,52.1664,52.0196,52.1297,118474.0
2018-01-24 10:30:00,56.8,56.95,56.76,56.94,73325.0,52.1206,52.2582,52.0839,52.249,73325.0
2018-01-24 10:35:00,56.95,57.12,56.94,57.04,185768.0,52.2582,52.4142,52.249,52.3408,185768.0
2018-01-24 10:40:00,57.05,57.14,57.03,57.08,88759.0,52.35,52.4325,52.3316,52.3775,88759.0
2018-01-24 10:45:00,57.07,57.14,56.93,56.98,174320.0,52.3683,52.4325,52.2398,52.2857,174320.0
2018-01-24 10:50:00,56.97,57.03,56.87,57.03,94767.0,52.2766,52.3316,52.1848,52.3316,94767.0
2018-01-24 10:55:00,57.03,57.04,56.88,57.02,106853.0,52.3316,52.3408,52.194,52.3224,106853.0
2018-01-24 11:00:00,57.02,57.15,56.99,57.02,94528.0,52.3224,52.4417,52.2949,52.3224,94528.0
2018-01-24 11:05:00,57.02,57.09,57.0,57.04,56008.0,52.3224,52.3867,52.3041,52.3408,56008.0
2018-01-24 11:10:00,57.05,57.07,56.77,56.83,177624.0,52.35,52.3683,52.093,52.1481,177624.0
2018-01-24 11:15:00,56.83,56.93,56.8,56.89,142692.0,52.1481,52.2398,52.1206,52.2031,142692.0
2018-01-24 11:20:00,56.89,56.92,56.81,56.85,90466.0,52.2031,52.2307,52.1297,52.1664,90466.0
2018-01-24 11:25:00,56.86,56.9,56.81,56.83,139430.0,52.1756,52.2123,52.1297,52.1481,139430.0
2018-01-24 11:30:00,56.82,56.85,56.5,56.59,204929.0,52.1389,52.1664,51.8453,51.9279,204929.0
2018-01-24 11:35:00,56.58,56.75,56.44,56.57,276197.0,51.9187,52.0747,51.7902,51.9095,276197.0
2018-01-24 11:40:00,56.57,56.7,56.53,56.66,181550.0,51.9095,52.0288,51.8728,51.9921,181550.0
2018-01-24 11:45:00,56.66,56.67,56.46,56.49,99135.0,51.9921,52.0013,51.8086,51.8361,99135.0
2018-01-24 11:50:00,56.48,56.78,56.48,56.72,125763.0,51.8269,52.1022,51.8269,52.0471,125763.0
2018-01-24 11:55:00,56.72,56.79,56.7,56.7,133694.0,52.0471,52.1114,52.0288,52.0288,133694.0
2018-01-24 12:00:00,56.7,56.73,56.57,56.63,74015.0,52.0288,52.0563,51.9095,51.9646,74015.0
2018-01-24 12:05:00,56.63,56.75,56.6,56.7,74560.0,51.9646,52.0747,51.937,52.0288,74560.0
2018-01-24 12:10:00,56.71,56.79,56.67,56.74,45558.0,52.038,52.1114,52.0013,52.0655,45558.0
2018-01-24 12:15:00,56.74,56.76,56.64,56.74,59888.0,52.0655,52.0839,51.9737,52.0655,59888.0
2018-01-24 12:20:00,56.73,56.75,56.56,56.57,81804.0,52.0563,52.0747,51.9003,51.9095,81804.0
2018-01-24 12:25:00,56.57,56.66,56.55,56.64,70085.0,51.9095,51.9921,51.8912,51.9737,70085.0
2018-01-24 12:30:00,56.63,56.66,56.58,56.62,47421.0,51.9646,51.9921,51.9187,51.9554,47421.0
2018-01-24 12:35:00,56.62,56.64,56.53,56.58,83639.0,51.9554,51.9737,51.8728,51.9187,83639.0
2018-01-24 12:40:00,56.58,56.68,56.55,56.63,81733.0,51.9187,52.0104,51.8912,51.9646,81733.0
2018-01-24 12:45:00,56.63,56.65,56.5,56.62,114016.0,51.9646,51.9829,51.8453,51.9554,114016.0
2018-01-24 12:50:00,56.62,56.69,56.58,56.59,87450.0,51.9554,52.0196,51.9187,51.9279,87450.0
2018-01-24 12:55:00,56.6,56.71,56.59,56.68,86381.0,51.937,52.038,51.9279,52.0104,86381.0
2018-01-24 13:00:00,56.67,56.71,56.66,56.69,100170.0,52.0013,52.038,51.9921,52.0196,100170.0
2018-01-24 13:05:00,56.7,56.71,56.54,56.55,118893.0,52.0288,52.038,51.882,51.8912,118893.0
2018-01-24 13:10:00,56.54,56.57,56.47,56.53,119766.0,51.882,51.9095,51.8177,51.8728,119766.0
2018-01-24 13:15:00,56.53,56.57,56.44,56.55,173618.0,51.8728,51.9095,51.7902,51.8912,173618.0
2018-01-24 13:20:00,56.55,56.73,56.5,56.73,147775.0,51.8912,52.0563,51.8453,52.0563,147775.0
2018-01-24 13:25:00,56.73,56.84,56.69,56.78,90628.0,52.0563,52.1573,52.0196,52.1022,90628.0
2018-01-24 13:30:00,56.79,56.92,56.77,56.92,87110.0,52.1114,52.2307,52.093,52.2307,87110.0
2018-01-24 13:35:00,56.91,57.03,56.87,56.99,145943.0,52.2215,52.3316,52.1848,52.2949,145943.0
2018-01-24 13:40:00,57.0,57.09,56.92,57.05,49919.0,52.3041,52.3867,52.2307,52.35,49919.0
2018-01-24 13:45:00,57.06,57.12,56.98,57.1,68635.0,52.3591,52.4142,52.2857,52.3958,68635.0
2018-01-24 13:50:00,57.09,57.11,57.02,57.09,66433.0,52.3867,52.405,52.3224,52.3867,66433.0
2018-01-24 13:55:00,57.1,57.11,56.85,56.85,86191.0,52.3958,52.405,52.1664,52.1664,86191.0
2018-01-24 14:00:00,56.86,56.88,56.75,56.82,73855.0,52.1756,52.194,52.0747,52.1389,73855.0
2018-01-24 14:05:00,56.82,56.89,56.79,56.83,46729.0,52.1389,52.2031,52.1114,52.1481,46729.0
2018-01-24 14:10:00,56.81,56.87,56.76,56.76,63212.0,52.1297,52.1848,52.0839,52.0839,63212.0
2018-01-24 14:15:00,56.77,56.9,56.76,56.89,92268.0,52.093,52.2123,52.0839,52.2031,92268.0
2018-01-24 14:20:00,56.89,56.89,56.78,56.81,74969.0,52.2031,52.2031,52.1022,52.1297,74969.0
2018-01-24 14:25:00,56.82,56.95,56.81,56.92,65184.0,52.1389,52.2582,52.1297,52.2307,65184.0
2018-01-24 14:30:00,56.92,56.92,56.81,56.89,46663.0,52.2307,52.2307,52.1297,52.2031,46663.0
2018-01-24 14:35:00,56.88,56.88,56.81,56.87,55615.0,52.194,52.194,52.1297,52.1848,55615.0
2018-01-24 14:40:00,56.88,56.97,56.87,56.96,47420.0,52.194,52.2766,52.1848,52.2674,47420.0
2018-01-24 14:45:00,56.97,57.12,56.96,57.08,92195.0,52.2766,52.4142,52.2674,52.3775,92195.0
2018-01-24 14:50:00,57.09,57.14,57.03,57.13,39599.0,52.3867,52.4325,52.3316,52.4234,39599.0
2018-01-24 14:55:00,57.13,57.19,57.12,57.14,121026.0,52.4234,52.4784,52.4142,52.4325,121026.0
2018-01-24 15:00:00,57.14,57.18,56.96,56.98,77765.0,52.4325,52.4693,52.2674,52.2857,77765.0
2018-01-24 15:05:00,56.98,57.08,56.97,57.03,53404.0,52.2857,52.3775,52.2766,52.3316,53404.0
2018-01-24 15:10:00,57.04,57.05,56.87,56.89,95806.0,52.3408,52.35,52.1848,52.2031,95806.0
2018-01-24 15:15:00,56.89,56.96,56.8,56.85,102189.0,52.2031,52.2674,52.1206,52.1664,102189.0
2018-01-24 15:20:00,56.84,56.92,56.81,56.88,51220.0,52.1573,52.2307,52.1297,52.194,51220.0
2018-01-24 15:25:00,56.89,56.93,56.79,56.84,74441.0,52.2031,52.2398,52.1114,52.1573,74441.0
2018-01-24 15:30:00,56.84,56.87,56.77,56.85,117541.0,52.1573,52.1848,52.093,52.1664,117541.0
2018-01-24 15:35:00,56.85,56.89,56.82,56.87,60556.0,52.1664,52.2031,52.1389,52.1848,60556.0
2018-01-24 15:40:00,56.86,56.92,56.8,56.91,164226.0,52.1756,52.2307,52.1206,52.2215,164226.0
2018-01-24 15:45:00,56.91,57.08,56.91,57.02,200263.0,52.2215,52.3775,52.2215,52.3224,200263.0
2018-01-24 15:50:00,57.03,57.03,56.89,56.92,192871.0,52.3316,52.3316,52.2031,52.2307,192871.0
2018-01-24 15:55:00,56.92,56.96,56.88,56.89,333961.0,52.2307,52.2674,52.194,52.2031,333961.0
2018-01-25 09:30:00,58.18,58.73,57.75,58.31,831450.0,53.3869,53.8916,52.9923,53.5062,831450.0
2018-01-25 09:35:00,58.31,58.4,57.76,58.01,410647.0,53.5062,53.5887,53.0015,53.2309,410647.0
2018-01-25 09:40:00,58.01,58.1,57.79,57.83,357422.0,53.2309,53.3135,53.029,53.0657,357422.0
2018-01-25 09:45:00,57.83,57.87,57.24,57.28,437847.0,53.0657,53.1024,52.5243,52.561,437847.0
2018-01-25 09:50:00,57.3,57.33,57.03,57.15,292627.0,52.5794,52.6069,52.3316,52.4417,292627.0
2018-01-25 09:55:00,57.14,57.14,56.55,56.75,434079.0,52.4325,52.4325,51.8912,52.0747,434079.0
2018-01-25 10:00:00,56.76,56.97,56.62,56.88,182570.0,52.0839,52.2766,51.9554,52.194,182570.0
2018-01-25 10:05:00,56.89,57.08,56.85,56.99,202836.0,52.2031,52.3775,52.1664,52.2949,202836.0
2018-01-25 10:10:00,56.99,57.07,56.78,56.96,320797.0,52.2949,52.3683,52.1022,52.2674,320797.0
2018-01-25 10:15:00,56.98,57.16,56.94,57.1,251381.0,52.2857,52.4509,52.249,52.3958,251381.0
2018-01-25 10:20:00,57.1,57.16,57.01,57.07,107643.0,52.3958,52.4509,52.3133,52.3683,107643.0
2018-01-25 10:25:00,57.07,57.08,56.76,56.91,216925.0,52.3683,52.3775,52.0839,52.2215,216925.0
2018-01-25 10:30:00,56.92,57.03,56.88,57.01,106422.0,52.2307,52.3316,52.194,52.3133,106422.0
2018-01-25 10:35:00,57.01,57.04,56.88,56.88,104354.0,52.3133,52.3408,52.194,52.194,104354.0
2018-01-25 10:40:00,56.89,56.92,56.84,56.9,116185.0,52.2031,52.2307,52.1573,52.2123,116185.0
2018-01-25 10:45:00,56.9,56.95,56.73,56.92,134332.0,52.2123,52.2582,52.0563,52.2307,134332.0
2018-01-25 10:50:00,56.92,56.98,56.87,56.91,141950.0,52.2307,52.2857,52.1848,52.2215,141950.0
2018-01-25 10:55:00,56.91,56.93,56.77,56.8,97347.0,52.2215,52.2398,52.093,52.1206,97347.0
2018-01-25 11:00:00,56.8,56.89,56.71,56.85,98952.0,52.1206,52.2031,52.038,52.1664,98952.0
2018-01-25 11:05:00,56.85,56.95,56.76,56.77,78450.0,52.1664,52.2582,52.0839,52.093,78450.0
2018-01-25 11:10:00,56.76,56.9,56.71,56.75,114286.0,52.0839,52.2123,52.038,52.0747,114286.0
2018-01-25 11:15:00,56.75,56.76,56.51,56.52,167239.0,52.0747,52.0839,51.8544,51.8636,167239.0
2018-01-25 11:20:00,56.52,56.54,56.29,56.48,305418.0,51.8636,51.882,51.6526,51.8269,305418.0
2018-01-25 11:25:00,56.48,56.76,56.45,56.73,212879.0,51.8269,52.0839,51.7994,52.0563,212879.0
2018-01-25 11:30:00,56.73,56.91,56.73,56.84,121863.0,52.0563,52.2215,52.0563,52.1573,121863.0
2018-01-25 11:35:00,56.85,56.9,56.79,56.81,113493.0,52.1664,52.2123,52.1114,52.1297,113493.0
2018-01-25 11:40:00,56.82,56.92,56.77,56.88,93633.0,52.1389,52.2307,52.093,52.194,93633.0
2018-01-25 11:45:00,56.88,56.95,56.79,56.93,99958.0,52.194,52.2582,52.1114,52.2398,99958.0
2018-01-25 11:50:00,56.92,56.92,56.81,56.86,60852.0,52.2307,52.2307,52.1297,52.1756,60852.0
2018-01-25 11:55:00,56.87,56.93,56.84,56.89,47039.0,52.1848,52.2398,52.1573,52.2031,47039.0
2018-01-25 12:00:00,56.9,56.92,56.84,56.84,29935.0,52.2123,52.2307,52.1573,52.1573,29935.0
2018-01-25 12:05:00,56.85,56.91,56.83,56.85,40194.0,52.1664,52.2215,52.1481,52.1664,40194.0
2018-01-25 12:10:00,56.86,56.88,56.77,56.81,57317.0,52.1756,52.194,52.093,52.1297,57317.0
2018-01-25 12:15:00,56.82,56.83,56.68,56.72,68517.0,52.1389,52.1481,52.0104,52.0471,68517.0
2018-01-25 12:20:00,56.72,56.73,56.49,56.5,124298.0,52.0471,52.0563,51.8361,51.8453,124298.0
2018-01-25 12:25:00,56.51,56.66,56.49,56.64,146462.0,51.8544,51.9921,51.8361,51.9737,146462.0
2018-01-25 12:30:00,56.63,56.69,56.6,56.6,52245.0,51.9646,52.0196,51.937,51.937,52245.0
2018-01-25 12:35:00,56.6,56.64,56.56,56.61,99588.0,51.937,51.9737,51.9003,51.9462,99588.0
2018-01-25 12:40:00,56.61,56.62,56.51,56.53,56580.0,51.9462,51.9554,51.8544,51.8728,56580.0
2018-01-25 12:45:00,56.52,56.55,56.46,56.46,62811.0,51.8636,51.8912,51.8086,51.8086,62811.0
2018-01-25 12:50:00,56.47,56.53,56.37,56.39,82319.0,51.8177,51.8728,51.726,51.7443,82319.0
2018-01-25 12:55:00,56.39,56.4,56.2,56.25,146956.0,51.7443,51.7535,51.57,51.6159,146956.0
2018-01-25 13:00:00,56.23,56.24,56.02,56.08,172751.0,51.5975,51.6067,51.4048,51.4599,172751.0
2018-01-25 13:05:00,56.08,56.3,56.08,56.3,170645.0,51.4599,51.6617,51.4599,51.6617,170645.0
2018-01-25 13:10:00,56.3,56.37,56.24,56.36,101081.0,51.6617,51.726,51.6067,51.7168,101081.0
2018-01-25 13:15:00,56.36,56.44,56.32,56.44,87838.0,51.7168,51.7902,51.6801,51.7902,87838.0
2018-01-25 13:20:00,56.45,56.45,56.33,56.42,55817.0,51.7994,51.7994,51.6893,51.7719,55817.0
2018-01-25 13:25:00,56.42,56.44,56.33,56.38,46007.0,51.7719,51.7902,51.6893,51.7352,46007.0
2018-01-25 13:30:00,56.38,56.48,56.33,56.42,56092.0,51.7352,51.8269,51.6893,51.7719,56092.0
2018-01-25 13:35:00,56.42,56.46,56.39,56.42,34532.0,51.7719,51.8086,51.7443,51.7719,34532.0
2018-01-25 13:40:00,56.41,56.44,56.37,56.41,39207.0,51.7627,51.7902,51.726,51.7627,39207.0
2018-01-25 13:45:00,56.41,56.42,56.34,56.35,63649.0,51.7627,51.7719,51.6985,51.7076,63649.0
2018-01-25 13:50:00,56.35,56.39,56.32,56.34,70919.0,51.7076,51.7443,51.6801,51.6985,70919.0
2018-01-25 13:55:00,56.34,56.35,56.17,56.19,112264.0,51.6985,51.7076,51.5425,51.5608,112264.0
2018-01-25 14:00:00,56.19,56.2,56.12,56.14,73802.0,51.5608,51.57,51.4966,51.5149,73802.0
2018-01-25 14:05:00,56.14,56.16,55.86,55.9,270542.0,51.5149,51.5333,51.258,51.2947,270542.0
2018-01-25 14:10:00,55.91,56.04,55.84,56.03,207917.0,51.3039,51.4232,51.2396,51.414,207917.0
2018-01-25 14:15:00,56.01,56.11,55.97,56.1,122552.0,51.3956,51.4874,51.3589,51.4782,122552.0
2018-01-25 14:20:00,56.09,56.09,56.03,56.07,51053.0,51.4691,51.4691,51.414,51.4507,51053.0
2018-01-25 14:25:00,56.06,56.14,56.03,56.11,56235.0,51.4415,51.5149,51.414,51.4874,56235.0
2018-01-25 14:30:00,56.11,56.17,56.04,56.05,52476.0,51.4874,51.5425,51.4232,51.4323,52476.0
2018-01-25 14:35:00,56.05,56.05,55.85,55.92,123654.0,51.4323,51.4323,51.2488,51.3131,123654.0
2018-01-25 14:40:00,55.91,55.92,55.75,55.82,162907.0,51.3039,51.3131,51.1571,51.2213,162907.0
2018-01-25 14:45:00,55.82,55.9,55.73,55.8,187431.0,51.2213,51.2947,51.1387,51.2029,187431.0
2018-01-25 14:50:00,55.79,55.8,55.62,55.76,130510.0,51.1938,51.2029,51.0378,51.1662,130510.0
2018-01-25 14:55:00,55.76,55.89,55.75,55.78,89911.0,51.1662,51.2855,51.1571,51.1846,89911.0
2018-01-25 15:00:00,55.78,55.81,55.66,55.74,120974.0,51.1846,51.2121,51.0745,51.1479,120974.0
2018-01-25 15:05:00,55.75,55.79,55.65,55.65,110057.0,51.1571,51.1938,51.0653,51.0653,110057.0
2018-01-25 15:10:00,55.66,55.7,55.53,55.67,173388.0,51.0745,51.1112,50.9552,51.0837,173388.0
2018-01-25 15:15:00,55.67,55.81,55.65,55.81,148622.0,51.0837,51.2121,51.0653,51.2121,148622.0
2018-01-25 15:20:00,55.8,55.88,55.79,55.85,113452.0,51.2029,51.2764,51.1938,51.2488,113452.0
2018-01-25 15:25:00,55.85,55.89,55.65,55.66,150692.0,51.2488,51.2855,51.0653,51.0745,150692.0
2018-01-25 15:30:00,55.66,55.67,55.54,55.6,200276.0,51.0745,51.0837,50.9644,51.0194,200276.0
2018-01-25 15:35:00,55.61,55.61,55.46,55.57,179243.0,51.0286,51.0286,50.891,50.9919,179243.0
2018-01-25 15:40:00,55.57,55.63,55.53,55.6,154394.0,50.9919,51.0469,50.9552,51.0194,154394.0
2018-01-25 15:45:00,55.61,55.86,55.6,55.75,462476.0,51.0286,51.258,51.0194,51.1571,462476.0
2018-01-25 15:50:00,55.76,55.82,55.69,55.73,253947.0,51.1662,51.2213,51.102,51.1387,253947.0
2018-01-25 15:55:00,55.73,55.9,55.69,55.76,833583.0,51.1387,51.2947,51.102,51.1662,833583.0
2018-01-26 09:30:00,56.42,56.55,55.93,56.55,727622.0,51.7719,51.8912,51.3222,51.8912,727622.0
2018-01-26 09:35:00,56.59,56.65,56.32,56.52,415980.0,51.9279,51.9829,51.6801,51.8636,415980.0
2018-01-26 09:40:00,56.51,56.65,56.2,56.21,374796.0,51.8544,51.9829,51.57,51.5792,374796.0
2018-01-26 09:45:00,56.2,56.46,56.19,56.44,248899.0,51.57,51.8086,51.5608,51.7902,248899.0
2018-01-26 09:50:00,56.47,56.62,56.28,56.61,196926.0,51.8177,51.9554,51.6434,51.9462,196926.0
2018-01-26 09:55:00,56.62,56.76,56.6,56.71,170830.0,51.9554,52.0839,51.937,52.038,170830.0
2018-01-26 10:00:00,56.69,56.94,56.68,56.86,167172.0,52.0196,52.249,52.0104,52.1756,167172.0
2018-01-26 10:05:00,56.87,56.99,56.79,56.95,195281.0,52.1848,52.2949,52.1114,52.2582,195281.0
2018-01-26 10:10:00,56.95,56.96,56.74,56.79,109186.0,52.2582,52.2674,52.0655,52.1114,109186.0
2018-01-26 10:15:00,56.78,56.78,56.64,56.69,105271.0,52.1022,52.1022,51.9737,52.0196,105271.0
2018-01-26 10:20:00,56.7,56.83,56.66,56.66,166778.0,52.0288,52.1481,51.9921,51.9921,166778.0
2018-01-26 10:25:00,56.65,56.77,56.64,56.71,85726.0,51.9829,52.093,51.9737,52.038,85726.0
2018-01-26 10:30:00,56.7,56.7,56.56,56.58,63566.0,52.0288,52.0288,51.9003,51.9187,63566.0
2018-01-26 10:35:00,56.58,56.68,56.53,56.58,105595.0,51.9187,52.0104,51.8728,51.9187,105595.0
2018-01-26 10:40:00,56.58,56.65,56.54,56.6,85426.0,51.9187,51.9829,51.882,51.937,85426.0
2018-01-26 10:45:00,56.59,56.64,56.5,56.5,78034.0,51.9279,51.9737,51.8453,51.8453,78034.0
2018-01-26 10:50:00,56.51,56.58,56.46,56.57,102085.0,51.8544,51.9187,51.8086,51.9095,102085.0
2018-01-26 10:55:00,56.57,56.6,56.41,56.41,62798.0,51.9095,51.937,51.7627,51.7627,62798.0
2018-01-26 11:00:00,56.41,56.46,56.36,56.41,64301.0,51.7627,51.8086,51.7168,51.7627,64301.0
2018-01-26 11:05:00,56.4,56.47,56.35,56.45,51934.0,51.7535,51.8177,51.7076,51.7994,51934.0
2018-01-26 11:10:00,56.46,56.52,56.43,56.49,59289.0,51.8086,51.8636,51.781,51.8361,59289.0
2018-01-26 11:15:00,56.5,56.52,56.43,56.5,65196.0,51.8453,51.8636,51.781,51.8453,65196.0
2018-01-26 11:20:00,56.49,56.59,56.47,56.54,60638.0,51.8361,51.9279,51.8177,51.882,60638.0
2018-01-26 11:25:00,56.55,56.55,56.4,56.44,59638.0,51.8912,51.8912,51.7535,51.7902,59638.0
2018-01-26 11:30:00,56.45,56.47,56.36,56.37,46478.0,51.7994,51.8177,51.7168,51.726,46478.0
2018-01-26 11:35:00,56.37,56.38,56.26,56.32,63497.0,51.726,51.7352,51.625,51.6801,63497.0
2018-01-26 11:40:00,56.32,56.32,56.2,56.24,75782.0,51.6801,51.6801,51.57,51.6067,75782.0
2018-01-26 11:45:00,56.23,56.26,56.19,56.2,67444.0,51.5975,51.625,51.5608,51.57,67444.0
2018-01-26 11:50:00,56.21,56.21,56.1,56.13,91459.0,51.5792,51.5792,51.4782,51.5058,91459.0
2018-01-26 11:55:00,56.13,56.18,56.12,56.16,44961.0,51.5058,51.5516,51.4966,51.5333,44961.0
2018-01-26 12:00:00,56.16,56.21,56.15,56.18,62277.0,51.5333,51.5792,51.5241,51.5516,62277.0
2018-01-26 12:05:00,56.18,56.18,56.1,56.11,49717.0,51.5516,51.5516,51.4782,51.4874,49717.0
2018-01-26 12:10:00,56.1,56.11,56.03,56.04,55532.0,51.4782,51.4874,51.414,51.4232,55532.0
2018-01-26 12:15:00,56.03,56.09,56.01,56.09,66833.0,51.414,51.4691,51.3956,51.4691,66833.0
2018-01-26 12:20:00,56.08,56.21,56.07,56.17,135417.0,51.4599,51.5792,51.4507,51.5425,135417.0
2018-01-26 12:25:00,56.17,56.29,56.15,56.23,147987.0,51.5425,51.6526,51.5241,51.5975,147987.0
2018-01-26 12:30:00,56.24,56.25,56.19,56.24,33736.0,51.6067,51.6159,51.5608,51.6067,33736.0
2018-01-26 12:35:00,56.23,56.28,56.19,56.21,40229.0,51.5975,51.6434,51.5608,51.5792,40229.0
2018-01-26 12:40:00,56.2,56.21,56.16,56.2,46959.0,51.57,51.5792,51.5333,51.57,46959.0
2018-01-26 12:45:00,56.19,56.25,56.18,56.25,46805.0,51.5608,51.6159,51.5516,51.6159,46805.0
2018-01-26 12:50:00,56.25,56.25,56.2,56.23,52979.0,51.6159,51.6159,51.57,51.5975,52979.0
2018-01-26 12:55:00,56.23,56.23,56.19,56.23,41809.0,51.5975,51.5975,51.5608,51.5975,41809.0
2018-01-26 13:00:00,56.23,56.34,56.22,56.31,61488.0,51.5975,51.6985,51.5883,51.6709,61488.0
2018-01-26 13:05:00,56.32,56.32,56.25,56.27,29365.0,51.6801,51.6801,51.6159,51.6342,29365.0
2018-01-26 13:10:00,56.28,56.31,56.24,56.31,46521.0,51.6434,51.6709,51.6067,51.6709,46521.0
2018-01-26 13:15:00,56.3,56.35,56.29,56.3,31443.0,51.6617,51.7076,51.6526,51.6617,31443.0
2018-01-26 13:20:00,56.3,56.36,56.3,56.32,51850.0,51.6617,51.7168,51.6617,51.6801,51850.0
2018-01-26 13:25:00,56.31,56.56,56.31,56.47,171352.0,51.6709,51.9003,51.6709,51.8177,171352.0
2018-01-26 13:30:00,56.47,56.51,56.41,56.51,78148.0,51.8177,51.8544,51.7627,51.8544,78148.0
2018-01-26 13:35:00,56.51,56.53,56.46,56.5,121318.0,51.8544,51.8728,51.8086,51.8453,121318.0
2018-01-26 13:40:00,56.51,56.54,56.46,56.51,90012.0,51.8544,51.882,51.8086,51.8544,90012.0
2018-01-26 13:45:00,56.51,56.53,56.49,56.5,67653.0,51.8544,51.8728,51.8361,51.8453,67653.0
2018-01-26 13:50:00,56.5,56.63,56.49,56.63,88464.0,51.8453,51.9646,51.8361,51.9646,88464.0
2018-01-26 13:55:00,56.63,56.7,56.61,56.67,76901.0,51.9646,52.0288,51.9462,52.0013,76901.0
2018-01-26 14:00:00,56.68,56.73,56.65,56.71,53449.0,52.0104,52.0563,51.9829,52.038,53449.0
2018-01-26 14:05:00,56.7,56.84,56.68,56.84,76430.0,52.0288,52.1573,52.0104,52.1573,76430.0
2018-01-26 14:10:00,56.84,56.92,56.83,56.86,90049.0,52.1573,52.2307,52.1481,52.1756,90049.0
2018-01-26 14:15:00,56.87,56.92,56.81,56.89,70841.0,52.1848,52.2307,52.1297,52.2031,70841.0
2018-01-26 14:20:00,56.89,56.89,56.78,56.79,65221.0,52.2031,52.2031,52.1022,52.1114,65221.0
2018-01-26 14:25:00,56.79,56.8,56.68,56.72,89245.0,52.1114,52.1206,52.0104,52.0471,89245.0
2018-01-26 14:30:00,56.71,56.82,56.66,56.82,73880.0,52.038,52.1389,51.9921,52.1389,73880.0
2018-01-26 14:35:00,56.82,56.82,56.75,56.8,46898.0,52.1389,52.1389,52.0747,52.1206,46898.0
2018-01-26 14:40:00,56.79,56.86,56.79,56.8,77445.0,52.1114,52.1756,52.1114,52.1206,77445.0
2018-01-26 14:45:00,56.79,56.83,56.71,56.78,104732.0,52.1114,52.1481,52.038,52.1022,104732.0
2018-01-26 14:50:00,56.77,56.78,56.69,56.76,99698.0,52.093,52.1022,52.0196,52.0839,99698.0
2018-01-26 14:55:00,56.77,56.85,56.76,56.81,99547.0,52.093,52.1664,52.0839,52.1297,99547.0
2018-01-26 15:00:00,56.81,56.82,56.68,56.7,211491.0,52.1297,52.1389,52.0104,52.0288,211491.0
2018-01-26 15:05:00,56.7,56.75,56.67,56.75,68701.0,52.0288,52.0747,52.0013,52.0747,68701.0
2018-01-26 15:10:00,56.75,56.87,56.75,56.87,76426.0,52.0747,52.1848,52.0747,52.1848,76426.0
2018-01-26 15:15:00,56.87,56.9,56.85,56.88,54874.0,52.1848,52.2123,52.1664,52.194,54874.0
2018-01-26 15:20:00,56.88,56.97,56.83,56.94,128451.0,52.194,52.2766,52.1481,52.249,128451.0
2018-01-26 15:25:00,56.93,56.95,56.87,56.9,97935.0,52.2398,52.2582,52.1848,52.2123,97935.0
2018-01-26 15:30:00,56.89,56.91,56.85,56.9,82539.0,52.2031,52.2215,52.1664,52.2123,82539.0
2018-01-26 15:35:00,56.9,56.97,56.89,56.97,100734.0,52.2123,52.2766,52.2031,52.2766,100734.0
2018-01-26 15:40:00,56.97,57.0,56.96,57.0,178922.0,52.2766,52.3041,52.2674,52.3041,178922.0
2018-01-26 15:45:00,56.99,57.02,56.98,56.99,261916.0,52.2949,52.3224,52.2857,52.2949,261916.0
2018-01-26 15:50:00,56.99,57.12,56.98,57.09,321991.0,52.2949,52.4142,52.2857,52.3867,321991.0
2018-01-26 15:55:00,57.09,57.11,56.99,57.11,464235.0,52.3867,52.405,52.2949,52.405,464235.0
2018-01-29 09:30:00,56.73,56.92,56.34,56.37,301884.0,52.0563,52.2307,51.6985,51.726,301884.0
2018-01-29 09:35:00,56.36,56.53,56.27,56.45,139407.0,51.7168,51.8728,51.6342,51.7994,139407.0
2018-01-29 09:40:00,56.46,56.62,56.38,56.55,186332.0,51.8086,51.9554,51.7352,51.8912,186332.0
2018-01-29 09:45:00,56.55,56.55,56.13,56.17,211000.0,51.8912,51.8912,51.5058,51.5425,211000.0
2018-01-29 09:50:00,56.17,56.26,55.91,55.99,268331.0,51.5425,51.625,51.3039,51.3773,268331.0
2018-01-29 09:55:00,55.99,56.0,55.85,55.93,213139.0,51.3773,51.3865,51.2488,51.3222,213139.0
2018-01-29 10:00:00,55.94,55.95,55.5,55.54,308793.0,51.3314,51.3406,50.9277,50.9644,308793.0
2018-01-29 10:05:00,55.55,55.65,55.48,55.63,157033.0,50.9735,51.0653,50.9093,51.0469,157033.0
2018-01-29 10:10:00,55.64,55.8,55.58,55.59,104131.0,51.0561,51.2029,51.0011,51.0102,104131.0
2018-01-29 10:15:00,55.59,55.61,55.48,55.54,162230.0,51.0102,51.0286,50.9093,50.9644,162230.0
2018-01-29 10:20:00,55.53,55.68,55.52,55.68,113341.0,50.9552,51.0928,50.946,51.0928,113341.0
2018-01-29 10:25:00,55.68,55.7,55.61,55.64,155248.0,51.0928,51.1112,51.0286,51.0561,155248.0
2018-01-29 10:30:00,55.63,55.63,55.49,55.51,139388.0,51.0469,51.0469,50.9185,50.9368,139388.0
2018-01-29 10:35:00,55.51,55.54,55.37,55.41,196613.0,50.9368,50.9644,50.8084,50.8451,196613.0
2018-01-29 10:40:00,55.4,55.43,55.17,55.17,179910.0,50.8359,50.8634,50.6248,50.6248,179910.0
2018-01-29 10:45:00,55.18,55.25,55.12,55.16,190426.0,50.634,50.6983,50.579,50.6157,190426.0
2018-01-29 10:50:00,55.16,55.2,54.9,54.91,300505.0,50.6157,50.6524,50.3771,50.3863,300505.0
2018-01-29 10:55:00,54.91,55.14,54.9,55.01,184958.0,50.3863,50.5973,50.3771,50.478,184958.0
2018-01-29 11:00:00,55.0,55.04,54.85,54.85,162500.0,50.4688,50.5056,50.3312,50.3312,162500.0
2018-01-29 11:05:00,54.85,55.0,54.84,54.97,205626.0,50.3312,50.4688,50.322,50.4413,205626.0
2018-01-29 11:10:00,54.96,55.05,54.88,55.02,212815.0,50.4321,50.5147,50.3587,50.4872,212815.0
2018-01-29 11:15:00,55.01,55.07,54.95,55.0,163559.0,50.478,50.5331,50.423,50.4688,163559.0
2018-01-29 11:20:00,55.0,55.13,55.0,55.02,252355.0,50.4688,50.5881,50.4688,50.4872,252355.0
2018-01-29 11:25:00,55.01,55.02,54.82,54.87,210538.0,50.478,50.4872,50.3037,50.3496,210538.0
2018-01-29 11:30:00,54.88,55.09,54.84,55.08,149908.0,50.3587,50.5514,50.322,50.5423,149908.0
2018-01-29 11:35:00,55.07,55.12,55.04,55.06,107097.0,50.5331,50.579,50.5056,50.5239,107097.0
2018-01-29 11:40:00,55.07,55.27,55.02,55.22,150798.0,50.5331,50.7166,50.4872,50.6707,150798.0
2018-01-29 11:45:00,55.22,55.23,55.11,55.12,116947.0,50.6707,50.6799,50.5698,50.579,116947.0
2018-01-29 11:50:00,55.12,55.24,55.12,55.2,110712.0,50.579,50.6891,50.579,50.6524,110712.0
2018-01-29 11:55:00,55.2,55.21,55.11,55.16,82184.0,50.6524,50.6615,50.5698,50.6157,82184.0
2018-01-29 12:00:00,55.16,55.18,55.11,55.12,95562.0,50.6157,50.634,50.5698,50.579,95562.0
2018-01-29 12:05:00,55.12,55.16,55.06,55.1,97123.0,50.579,50.6157,50.5239,50.5606,97123.0
2018-01-29 12:10:00,55.1,55.12,55.0,55.1,122551.0,50.5606,50.579,50.4688,50.5606,122551.0
2018-01-29 12:15:00,55.1,55.23,55.1,55.22,101003.0,50.5606,50.6799,50.5606,50.6707,101003.0
2018-01-29 12:20:00,55.22,55.23,55.16,55.17,68325.0,50.6707,50.6799,50.6157,50.6248,68325.0
2018-01-29 12:25:00,55.18,55.23,55.1,55.21,61467.0,50.634,50.6799,50.5606,50.6615,61467.0
2018-01-29 12:30:00,55.21,55.27,55.19,55.21,63954.0,50.6615,50.7166,50.6432,50.6615,63954.0
2018-01-29 12:35:00,55.22,55.23,55.14,55.14,51539.0,50.6707,50.6799,50.5973,50.5973,51539.0
2018-01-29 12:40:00,55.15,55.19,55.14,55.17,77941.0,50.6065,50.6432,50.5973,50.6248,77941.0
2018-01-29 12:45:00,55.18,55.24,55.16,55.19,70046.0,50.634,50.6891,50.6157,50.6432,70046.0
2018-01-29 12:50:00,55.2,55.38,55.16,55.37,84918.0,50.6524,50.8175,50.6157,50.8084,84918.0
2018-01-29 12:55:00,55.37,55.46,55.32,55.42,128043.0,50.8084,50.891,50.7625,50.8542,128043.0
2018-01-29 13:00:00,55.44,55.47,55.38,55.46,73973.0,50.8726,50.9001,50.8175,50.891,73973.0
2018-01-29 13:05:00,55.45,55.56,55.45,55.49,62778.0,50.8818,50.9827,50.8818,50.9185,62778.0
2018-01-29 13:10:00,55.49,55.52,55.48,55.49,39561.0,50.9185,50.946,50.9093,50.9185,39561.0
2018-01-29 13:15:00,55.5,55.51,55.4,55.4,60127.0,50.9277,50.9368,50.8359,50.8359,60127.0
2018-01-29 13:20:00,55.41,55.44,55.3,55.36,63051.0,50.8451,50.8726,50.7441,50.7992,63051.0
2018-01-29 13:25:00,55.35,55.36,55.3,55.31,45185.0,50.79,50.7992,50.7441,50.7533,45185.0
2018-01-29 13:30:00,55.32,55.33,55.27,55.3,69281.0,50.7625,50.7717,50.7166,50.7441,69281.0
2018-01-29 13:35:00,55.31,55.38,55.31,55.36,43560.0,50.7533,50.8175,50.7533,50.7992,43560.0
2018-01-29 13:40:00,55.37,55.37,55.3,55.31,49567.0,50.8084,50.8084,50.7441,50.7533,49567.0
2018-01-29 13:45:00,55.31,55.35,55.29,55.34,50040.0,50.7533,50.79,50.735,50.7808,50040.0
2018-01-29 13:50:00,55.33,55.36,55.3,55.36,57659.0,50.7717,50.7992,50.7441,50.7992,57659.0
2018-01-29 13:55:00,55.36,55.4,55.35,55.38,60807.0,50.7992,50.8359,50.79,50.8175,60807.0
2018-01-29 14:00:00,55.38,55.43,55.37,55.38,84602.0,50.8175,50.8634,50.8084,50.8175,84602.0
2018-01-29 14:05:00,55.38,55.41,55.34,55.38,52574.0,50.8175,50.8451,50.7808,50.8175,52574.0
2018-01-29 14:10:00,55.39,55.42,55.32,55.42,66372.0,50.8267,50.8542,50.7625,50.8542,66372.0
2018-01-29 14:15:00,55.42,55.44,55.39,55.4,54943.0,50.8542,50.8726,50.8267,50.8359,54943.0
2018-01-29 14:20:00,55.4,55.45,55.38,55.41,61624.0,50.8359,50.8818,50.8175,50.8451,61624.0
2018-01-29 14:25:00,55.41,55.42,55.33,55.4,72726.0,50.8451,50.8542,50.7717,50.8359,72726.0
2018-01-29 14:30:00,55.4,55.44,55.35,55.36,76679.0,50.8359,50.8726,50.79,50.7992,76679.0
2018-01-29 14:35:00,55.37,55.41,55.33,55.34,62008.0,50.8084,50.8451,50.7717,50.7808,62008.0
2018-01-29 14:40:00,55.33,55.39,55.31,55.34,52761.0,50.7717,50.8267,50.7533,50.7808,52761.0
2018-01-29 14:45:00,55.35,55.41,55.33,55.4,78240.0,50.79,50.8451,50.7717,50.8359,78240.0
2018-01-29 14:50:00,55.4,55.44,55.37,55.41,60983.0,50.8359,50.8726,50.8084,50.8451,60983.0
2018-01-29 14:55:00,55.42,55.47,55.41,55.47,59006.0,50.8542,50.9001,50.8451,50.9001,59006.0
2018-01-29 15:00:00,55.47,55.5,55.43,55.47,67873.0,50.9001,50.9277,50.8634,50.9001,67873.0
2018-01-29 15:05:00,55.47,55.48,55.42,55.43,106266.0,50.9001,50.9093,50.8542,50.8634,106266.0
2018-01-29 15:10:00,55.43,55.45,55.39,55.41,52562.0,50.8634,50.8818,50.8267,50.8451,52562.0
2018-01-29 15:15:00,55.42,55.45,55.36,55.37,111689.0,50.8542,50.8818,50.7992,50.8084,111689.0
2018-01-29 15:20:00,55.36,55.36,55.28,55.31,96198.0,50.7992,50.7992,50.7258,50.7533,96198.0
2018-01-29 15:25:00,55.32,55.32,55.17,55.18,129786.0,50.7625,50.7625,50.6248,50.634,129786.0
2018-01-29 15:30:00,55.18,55.23,55.15,55.2,138867.0,50.634,50.6799,50.6065,50.6524,138867.0
2018-01-29 15:35:00,55.21,55.22,55.13,55.13,91317.0,50.6615,50.6707,50.5881,50.5881,91317.0
2018-01-29 15:40:00,55.13,55.14,55.07,55.12,168706.0,50.5881,50.5973,50.5331,50.579,168706.0
2018-01-29 15:45:00,55.12,55.13,55.02,55.03,184228.0,50.579,50.5881,50.4872,50.4964,184228.0
2018-01-29 15:50:00,55.03,55.44,55.03,55.44,335345.0,50.4964,50.8726,50.4964,50.8726,335345.0
2018-01-29 15:55:00,55.44,55.47,55.32,55.33,695242.0,50.8726,50.9001,50.7625,50.7717,695242.0
2018-01-30 09:30:00,54.28,54.31,53.4,53.78,949946.0,49.8082,49.8357,49.0007,49.3494,949946.0
2018-01-30 09:35:00,53.81,54.2,53.76,53.79,447130.0,49.3769,49.7348,49.331,49.3585,447130.0
2018-01-30 09:40:00,53.8,54.33,53.64,54.23,419347.0,49.3677,49.854,49.2209,49.7623,419347.0
2018-01-30 09:45:00,54.23,54.23,53.86,53.88,253831.0,49.7623,49.7623,49.4228,49.4411,253831.0
2018-01-30 09:50:00,53.88,53.91,53.7,53.76,228522.0,49.4411,49.4686,49.2759,49.331,228522.0
2018-01-30 09:55:00,53.77,53.77,53.47,53.48,235436.0,49.3402,49.3402,49.0649,49.0741,235436.0
2018-01-30 10:00:00,53.49,53.51,53.28,53.4,351812.0,49.0833,49.1016,48.8906,49.0007,351812.0
2018-01-30 10:05:00,53.39,53.46,53.24,53.45,281146.0,48.9915,49.0557,48.8538,49.0465,281146.0
2018-01-30 10:10:00,53.45,53.53,53.38,53.52,281567.0,49.0465,49.12,48.9823,49.1108,281567.0
2018-01-30 10:15:00,53.53,53.63,53.38,53.39,225469.0,49.12,49.2117,48.9823,48.9915,225469.0
2018-01-30 10:20:00,53.39,53.52,53.33,53.48,209393.0,48.9915,49.1108,48.9364,49.0741,209393.0
2018-01-30 10:25:00,53.47,53.67,53.45,53.67,161225.0,49.0649,49.2484,49.0465,49.2484,161225.0
2018-01-30 10:30:00,53.67,53.79,53.61,53.79,183477.0,49.2484,49.3585,49.1934,49.3585,183477.0
2018-01-30 10:35:00,53.79,53.82,53.73,53.8,179497.0,49.3585,49.3861,49.3035,49.3677,179497.0
2018-01-30 10:40:00,53.8,53.8,53.58,53.58,152788.0,49.3677,49.3677,49.1658,49.1658,152788.0
2018-01-30 10:45:00,53.58,53.62,53.44,53.46,184103.0,49.1658,49.2025,49.0374,49.0557,184103.0
2018-01-30 10:50:00,53.46,53.66,53.38,53.64,187369.0,49.0557,49.2392,48.9823,49.2209,187369.0
2018-01-30 10:55:00,53.64,53.85,53.61,53.78,174163.0,49.2209,49.4136,49.1934,49.3494,174163.0
2018-01-30 11:00:00,53.79,53.92,53.76,53.83,196605.0,49.3585,49.4778,49.331,49.3952,196605.0
2018-01-30 11:05:00,53.83,53.87,53.73,53.85,148035.0,49.3952,49.4319,49.3035,49.4136,148035.0
2018-01-30 11:10:00,53.86,53.92,53.72,53.78,156035.0,49.4228,49.4778,49.2943,49.3494,156035.0
2018-01-30 11:15:00,53.78,53.79,53.61,53.62,152130.0,49.3494,49.3585,49.1934,49.2025,152130.0
2018-01-30 11:20:00,53.62,53.64,53.48,53.53,162740.0,49.2025,49.2209,49.0741,49.12,162740.0
2018-01-30 11:25:00,53.52,53.61,53.48,53.53,111502.0,49.1108,49.1934,49.0741,49.12,111502.0
2018-01-30 11:30:00,53.53,53.54,53.38,53.42,182904.0,49.12,49.1291,48.9823,49.019,182904.0
2018-01-30 11:35:00,53.42,53.5,53.37,53.39,158042.0,49.019,49.0924,48.9731,48.9915,158042.0
2018-01-30 11:40:00,53.39,53.48,53.38,53.42,129904.0,48.9915,49.0741,48.9823,49.019,129904.0
2018-01-30 11:45:00,53.42,53.47,53.35,53.35,103022.0,49.019,49.0649,48.9548,48.9548,103022.0
2018-01-30 11:50:00,53.35,53.42,53.31,53.36,105723.0,48.9548,49.019,48.9181,48.964,105723.0
2018-01-30 11:55:00,53.36,53.41,53.3,53.32,136821.0,48.964,49.0098,48.9089,48.9273,136821.0
2018-01-30 12:00:00,53.33,53.39,53.31,53.35,76269.0,48.9364,48.9915,48.9181,48.9548,76269.0
2018-01-30 12:05:00,53.34,53.45,53.31,53.43,148886.0,48.9456,49.0465,48.9181,49.0282,148886.0
2018-01-30 12:10:00,53.43,53.74,53.4,53.65,161194.0,49.0282,49.3127,49.0007,49.2301,161194.0
2018-01-30 12:15:00,53.65,53.66,53.56,53.63,67052.0,49.2301,49.2392,49.1475,49.2117,67052.0
2018-01-30 12:20:00,53.64,53.65,53.55,53.56,66643.0,49.2209,49.2301,49.1383,49.1475,66643.0
2018-01-30 12:25:00,53.55,53.6,53.51,53.51,51492.0,49.1383,49.1842,49.1016,49.1016,51492.0
2018-01-30 12:30:00,53.51,53.61,53.48,53.61,58158.0,49.1016,49.1934,49.0741,49.1934,58158.0
2018-01-30 12:35:00,53.61,53.62,53.51,53.51,53126.0,49.1934,49.2025,49.1016,49.1016,53126.0
2018-01-30 12:40:00,53.51,53.59,53.39,53.4,96248.0,49.1016,49.175,48.9915,49.0007,96248.0
2018-01-30 12:45:00,53.4,53.42,53.33,53.35,103453.0,49.0007,49.019,48.9364,48.9548,103453.0
2018-01-30 12:50:00,53.35,53.45,53.35,53.38,71446.0,48.9548,49.0465,48.9548,48.9823,71446.0
2018-01-30 12:55:00,53.37,53.42,53.34,53.41,59558.0,48.9731,49.019,48.9456,49.0098,59558.0
2018-01-30 13:00:00,53.41,53.42,53.32,53.34,69270.0,49.0098,49.019,48.9273,48.9456,69270.0
2018-01-30 13:05:00,53.33,53.34,53.21,53.3,213287.0,48.9364,48.9456,48.8263,48.9089,213287.0
2018-01-30 13:10:00,53.3,53.36,53.29,53.29,100418.0,48.9089,48.964,48.8997,48.8997,100418.0
2018-01-30 13:15:00,53.3,53.42,53.29,53.35,89327.0,48.9089,49.019,48.8997,48.9548,89327.0
2018-01-30 13:20:00,53.36,53.37,53.28,53.29,61733.0,48.964,48.9731,48.8906,48.8997,61733.0
2018-01-30 13:25:00,53.3,53.34,53.28,53.3,97649.0,48.9089,48.9456,48.8906,48.9089,97649.0
2018-01-30 13:30:00,53.3,53.37,53.29,53.31,101108.0,48.9089,48.9731,48.8997,48.9181,101108.0
2018-01-30 13:35:00,53.31,53.44,53.3,53.39,118324.0,48.9181,49.0374,48.9089,48.9915,118324.0
2018-01-30 13:40:00,53.4,53.47,53.39,53.45,73563.0,49.0007,49.0649,48.9915,49.0465,73563.0
2018-01-30 13:45:00,53.44,53.61,53.44,53.6,66111.0,49.0374,49.1934,49.0374,49.1842,66111.0
2018-01-30 13:50:00,53.6,53.68,53.58,53.65,80960.0,49.1842,49.2576,49.1658,49.2301,80960.0
2018-01-30 13:55:00,53.63,53.68,53.61,53.63,58568.0,49.2117,49.2576,49.1934,49.2117,58568.0
2018-01-30 14:00:00,53.63,53.68,53.59,53.61,74563.0,49.2117,49.2576,49.175,49.1934,74563.0
2018-01-30 14:05:00,53.61,53.67,53.52,53.54,68708.0,49.1934,49.2484,49.1108,49.1291,68708.0
2018-01-30 14:10:00,53.54,53.72,53.54,53.69,111242.0,49.1291,49.2943,49.1291,49.2668,111242.0
2018-01-30 14:15:00,53.68,53.69,53.6,53.64,57338.0,49.2576,49.2668,49.1842,49.2209,57338.0
2018-01-30 14:20:00,53.63,53.64,53.57,53.57,68979.0,49.2117,49.2209,49.1567,49.1567,68979.0
2018-01-30 14:25:00,53.56,53.59,53.51,53.57,74054.0,49.1475,49.175,49.1016,49.1567,74054.0
2018-01-30 14:30:00,53.57,53.57,53.4,53.42,68280.0,49.1567,49.1567,49.0007,49.019,68280.0
2018-01-30 14:35:00,53.43,53.45,53.37,53.39,77470.0,49.0282,49.0465,48.9731,48.9915,77470.0
2018-01-30 14:40:00,53.39,53.41,53.32,53.39,68575.0,48.9915,49.0098,48.9273,48.9915,68575.0
2018-01-30 14:45:00,53.4,53.48,53.4,53.47,68546.0,49.0007,49.0741,49.0007,49.0649,68546.0
2018-01-30 14:50:00,53.46,53.47,53.38,53.43,100998.0,49.0557,49.0649,48.9823,49.0282,100998.0
2018-01-30 14:55:00,53.43,53.46,53.39,53.41,58794.0,49.0282,49.0557,48.9915,49.0098,58794.0
2018-01-30 15:00:00,53.4,53.54,53.37,53.53,185016.0,49.0007,49.1291,48.9731,49.12,185016.0
2018-01-30 15:05:00,53.54,53.55,53.47,53.48,122269.0,49.1291,49.1383,49.0649,49.0741,122269.0
2018-01-30 15:10:00,53.5,53.57,53.48,53.55,136815.0,49.0924,49.1567,49.0741,49.1383,136815.0
2018-01-30 15:15:00,53.56,53.61,53.53,53.55,129151.0,49.1475,49.1934,49.12,49.1383,129151.0
2018-01-30 15:20:00,53.56,53.61,53.52,53.54,121050.0,49.1475,49.1934,49.1108,49.1291,121050.0
2018-01-30 15:25:00,53.54,53.55,53.51,53.51,111918.0,49.1291,49.1383,49.1016,49.1016,111918.0
2018-01-30 15:30:00,53.52,53.52,53.45,53.49,134187.0,49.1108,49.1108,49.0465,49.0833,134187.0
2018-01-30 15:35:00,53.49,53.6,53.48,53.55,166965.0,49.0833,49.1842,49.0741,49.1383,166965.0
2018-01-30 15:40:00,53.54,53.56,53.49,53.5,140787.0,49.1291,49.1475,49.0833,49.0924,140787.0
2018-01-30 15:45:00,53.5,53.55,53.49,53.5,259860.0,49.0924,49.1383,49.0833,49.0924,259860.0
2018-01-30 15:50:00,53.5,53.5,53.4,53.44,345924.0,49.0924,49.0924,49.0007,49.0374,345924.0
2018-01-30 15:55:00,53.44,53.48,53.37,53.39,539063.0,49.0374,49.0741,48.9731,48.9915,539063.0
2018-01-31 09:30:00,53.68,54.14,53.59,53.73,597978.0,49.2576,49.6797,49.175,49.3035,597978.0
2018-01-31 09:35:00,53.72,54.01,53.72,53.77,302282.0,49.2943,49.5604,49.2943,49.3402,302282.0
2018-01-31 09:40:00,53.76,53.81,53.44,53.48,261977.0,49.331,49.3769,49.0374,49.0741,261977.0
2018-01-31 09:45:00,53.49,53.53,53.22,53.26,296137.0,49.0833,49.12,48.8355,48.8722,296137.0
2018-01-31 09:50:00,53.26,53.44,53.25,53.32,219119.0,48.8722,49.0374,48.863,48.9273,219119.0
2018-01-31 09:55:00,53.32,53.4,53.14,53.23,194580.0,48.9273,49.0007,48.7621,48.8447,194580.0
2018-01-31 10:00:00,53.24,53.35,52.91,53.02,475508.0,48.8538,48.9548,48.551,48.652,475508.0
2018-01-31 10:05:00,53.01,53.2,52.99,53.13,234960.0,48.6428,48.8171,48.6244,48.7529,234960.0
2018-01-31 10:10:00,53.13,53.19,53.0,53.05,201908.0,48.7529,48.808,48.6336,48.6795,201908.0
2018-01-31 10:15:00,53.05,53.09,52.93,53.07,170808.0,48.6795,48.7162,48.5694,48.6979,170808.0
2018-01-31 10:20:00,53.07,53.32,53.07,53.29,222151.0,48.6979,48.9273,48.6979,48.8997,222151.0
2018-01-31 10:25:00,53.28,53.37,53.21,53.27,179197.0,48.8906,48.9731,48.8263,48.8814,179197.0
2018-01-31 10:30:00,53.28,53.52,53.26,53.51,164646.0,48.8906,49.1108,48.8722,49.1016,164646.0
2018-01-31 10:35:00,53.52,53.54,53.45,53.5,202239.0,49.1108,49.1291,49.0465,49.0924,202239.0
2018-01-31 10:40:00,53.51,53.52,53.36,53.4,138745.0,49.1016,49.1108,48.964,49.0007,138745.0
2018-01-31 10:45:00,53.39,53.45,53.29,53.4,141538.0,48.9915,49.0465,48.8997,49.0007,141538.0
2018-01-31 10:50:00,53.39,53.49,53.39,53.49,100249.0,48.9915,49.0833,48.9915,49.0833,100249.0
2018-01-31 10:55:00,53.49,53.58,53.41,53.48,143794.0,49.0833,49.1658,49.0098,49.0741,143794.0
2018-01-31 11:00:00,53.49,53.5,53.41,53.48,142663.0,49.0833,49.0924,49.0098,49.0741,142663.0
2018-01-31 11:05:00,53.49,53.5,53.43,53.47,105636.0,49.0833,49.0924,49.0282,49.0649,105636.0
2018-01-31 11:10:00,53.46,53.5,53.38,53.48,83243.0,49.0557,49.0924,48.9823,49.0741,83243.0
2018-01-31 11:15:00,53.49,53.52,53.35,53.35,73710.0,49.0833,49.1108,48.9548,48.9548,73710.0
2018-01-31 11:20:00,53.35,53.36,53.12,53.21,200796.0,48.9548,48.964,48.7437,48.8263,200796.0
2018-01-31 11:25:00,53.21,53.32,53.2,53.25,80028.0,48.8263,48.9273,48.8171,48.863,80028.0
2018-01-31 11:30:00,53.24,53.37,53.24,53.36,78528.0,48.8538,48.9731,48.8538,48.964,78528.0
2018-01-31 11:35:00,53.36,53.37,53.29,53.3,90784.0,48.964,48.9731,48.8997,48.9089,90784.0
2018-01-31 11:40:00,53.3,53.3,53.2,53.21,58950.0,48.9089,48.9089,48.8171,48.8263,58950.0
2018-01-31 11:45:00,53.21,53.21,53.12,53.17,63534.0,48.8263,48.8263,48.7437,48.7896,63534.0
2018-01-31 11:50:00,53.17,53.17,53.05,53.07,67882.0,48.7896,48.7896,48.6795,48.6979,67882.0
2018-01-31 11:55:00,53.08,53.14,53.06,53.08,60731.0,48.707,48.7621,48.6887,48.707,60731.0
2018-01-31 12:00:00,53.08,53.15,53.04,53.14,89958.0,48.707,48.7713,48.6703,48.7621,89958.0
2018-01-31 12:05:00,53.14,53.19,53.12,53.14,65788.0,48.7621,48.808,48.7437,48.7621,65788.0
2018-01-31 12:10:00,53.14,53.17,53.13,53.15,74111.0,48.7621,48.7896,48.7529,48.7713,74111.0
2018-01-31 12:15:00,53.15,53.16,53.09,53.12,82243.0,48.7713,48.7804,48.7162,48.7437,82243.0
2018-01-31 12:20:00,53.13,53.24,53.12,53.19,125243.0,48.7529,48.8538,48.7437,48.808,125243.0
2018-01-31 12:25:00,53.18,53.31,53.18,53.29,61224.0,48.7988,48.9181,48.7988,48.8997,61224.0
2018-01-31 12:30:00,53.29,53.36,53.24,53.36,82503.0,48.8997,48.964,48.8538,48.964,82503.0
2018-01-31 12:35:00,53.35,53.41,53.3,53.32,71624.0,48.9548,49.0098,48.9089,48.9273,71624.0
2018-01-31 12:40:00,53.32,53.34,53.22,53.25,61220.0,48.9273,48.9456,48.8355,48.863,61220.0
2018-01-31 12:45:00,53.26,53.28,53.19,53.21,66742.0,48.8722,48.8906,48.808,48.8263,66742.0
2018-01-31 12:50:00,53.2,53.27,53.19,53.22,46259.0,48.8171,48.8814,48.808,48.8355,46259.0
2018-01-31 12:55:00,53.22,53.27,53.19,53.26,52079.0,48.8355,48.8814,48.808,48.8722,52079.0
2018-01-31 13:00:00,53.26,53.3,53.23,53.27,81420.0,48.8722,48.9089,48.8447,48.8814,81420.0
2018-01-31 13:05:00,53.27,53.32,53.27,53.3,65716.0,48.8814,48.9273,48.8814,48.9089,65716.0
2018-01-31 13:10:00,53.29,53.33,53.28,53.31,61193.0,48.8997,48.9364,48.8906,48.9181,61193.0
2018-01-31 13:15:00,53.31,53.32,53.24,53.28,48238.0,48.9181,48.9273,48.8538,48.8906,48238.0
2018-01-31 13:20:00,53.29,53.34,53.29,53.32,59920.0,48.8997,48.9456,48.8997,48.9273,59920.0
2018-01-31 13:25:00,53.32,53.37,53.32,53.36,66917.0,48.9273,48.9731,48.9273,48.964,66917.0
2018-01-31 13:30:00,53.35,53.39,53.33,53.33,42453.0,48.9548,48.9915,48.9364,48.9364,42453.0
2018-01-31 13:35:00,53.33,53.35,53.29,53.31,64129.0,48.9364,48.9548,48.8997,48.9181,64129.0
2018-01-31 13:40:00,53.31,53.32,53.26,53.26,61778.0,48.9181,48.9273,48.8722,48.8722,61778.0
2018-01-31 13:45:00,53.26,53.32,53.24,53.32,63756.0,48.8722,48.9273,48.8538,48.9273,63756.0
2018-01-31 13:50:00,53.31,53.4,53.3,53.4,91376.0,48.9181,49.0007,48.9089,49.0007,91376.0
2018-01-31 13:55:00,53.4,53.41,53.28,53.31,66564.0,49.0007,49.0098,48.8906,48.9181,66564.0
2018-01-31 14:00:00,53.31,53.56,53.31,53.39,158654.0,48.9181,49.1475,48.9181,48.9915,158654.0
2018-01-31 14:05:00,53.39,53.56,53.38,53.53,79079.0,48.9915,49.1475,48.9823,49.12,79079.0
2018-01-31 14:10:00,53.53,53.57,53.43,53.45,80751.0,49.12,49.1567,49.0282,49.0465,80751.0
2018-01-31 14:15:00,53.45,53.6,53.43,53.58,93478.0,49.0465,49.1842,49.0282,49.1658,93478.0
2018-01-31 14:20:00,53.58,53.6,53.45,53.45,83091.0,49.1658,49.1842,49.0465,49.0465,83091.0
2018-01-31 14:25:00,53.46,53.59,53.46,53.57,64131.0,49.0557,49.175,49.0557,49.1567,64131.0
2018-01-31 14:30:00,53.56,53.64,53.54,53.58,82845.0,49.1475,49.2209,49.1291,49.1658,82845.0
2018-01-31 14:35:00,53.58,53.58,53.45,53.45,80859.0,49.1658,49.1658,49.0465,49.0465,80859.0
2018-01-31 14:40:00,53.45,53.58,53.45,53.53,87861.0,49.0465,49.1658,49.0465,49.12,87861.0
2018-01-31 14:45:00,53.54,53.6,53.45,53.48,97217.0,49.1291,49.1842,49.0465,49.0741,97217.0
2018-01-31 14:50:00,53.48,53.48,53.38,53.48,83324.0,49.0741,49.0741,48.9823,49.0741,83324.0
2018-01-31 14:55:00,53.48,53.64,53.46,53.61,72559.0,49.0741,49.2209,49.0557,49.1934,72559.0
2018-01-31 15:00:00,53.61,53.63,53.47,53.49,108308.0,49.1934,49.2117,49.0649,49.0833,108308.0
2018-01-31 15:05:00,53.49,53.49,53.31,53.39,102523.0,49.0833,49.0833,48.9181,48.9915,102523.0
2018-01-31 15:10:00,53.4,53.49,53.37,53.47,85384.0,49.0007,49.0833,48.9731,49.0649,85384.0
2018-01-31 15:15:00,53.46,53.48,53.39,53.43,100596.0,49.0557,49.0741,48.9915,49.0282,100596.0
2018-01-31 15:20:00,53.43,53.55,53.42,53.54,69339.0,49.0282,49.1383,49.019,49.1291,69339.0
2018-01-31 15:25:00,53.54,53.58,53.46,53.57,111546.0,49.1291,49.1658,49.0557,49.1567,111546.0
2018-01-31 15:30:00,53.57,53.68,53.57,53.66,143686.0,49.1567,49.2576,49.1567,49.2392,143686.0
2018-01-31 15:35:00,53.66,53.74,53.63,53.68,110191.0,49.2392,49.3127,49.2117,49.2576,110191.0
2018-01-31 15:40:00,53.68,53.77,53.67,53.7,118488.0,49.2576,49.3402,49.2484,49.2759,118488.0
2018-01-31 15:45:00,53.71,53.8,53.65,53.67,149858.0,49.2851,49.3677,49.2301,49.2484,149858.0
2018-01-31 15:50:00,53.67,53.68,53.56,53.63,257420.0,49.2484,49.2576,49.1475,49.2117,257420.0
2018-01-31 15:55:00,53.63,53.66,53.57,53.64,491266.0,49.2117,49.2392,49.1567,49.2209,491266.0
2018-02-01 09:30:00,53.16,53.65,53.14,53.52,342326.0,48.7804,49.2301,48.7621,49.1108,342326.0
2018-02-01 09:35:00,53.52,53.78,53.51,53.69,236766.0,49.1108,49.3494,49.1016,49.2668,236766.0
2018-02-01 09:40:00,53.72,53.74,53.4,53.58,165709.0,49.2943,49.3127,49.0007,49.1658,165709.0
2018-02-01 09:45:00,53.58,53.61,53.41,53.55,172934.0,49.1658,49.1934,49.0098,49.1383,172934.0
2018-02-01 09:50:00,53.55,53.67,53.52,53.64,162820.0,49.1383,49.2484,49.1108,49.2209,162820.0
2018-02-01 09:55:00,53.64,53.84,53.59,53.75,139475.0,49.2209,49.4044,49.175,49.3218,139475.0
2018-02-01 10:00:00,53.78,53.9,53.71,53.76,87262.0,49.3494,49.4595,49.2851,49.331,87262.0
2018-02-01 10:05:00,53.77,53.77,53.56,53.57,143423.0,49.3402,49.3402,49.1475,49.1567,143423.0
2018-02-01 10:10:00,53.57,53.87,53.57,53.86,111065.0,49.1567,49.4319,49.1567,49.4228,111065.0
2018-02-01 10:15:00,53.86,53.93,53.77,53.88,110071.0,49.4228,49.487,49.3402,49.4411,110071.0
2018-02-01 10:20:00,53.88,54.04,53.83,53.84,112792.0,49.4411,49.5879,49.3952,49.4044,112792.0
2018-02-01 10:25:00,53.84,53.89,53.58,53.7,106082.0,49.4044,49.4503,49.1658,49.2759,106082.0
2018-02-01 10:30:00,53.72,53.82,53.69,53.82,67834.0,49.2943,49.3861,49.2668,49.3861,67834.0
2018-02-01 10:35:00,53.82,54.09,53.81,54.05,138299.0,49.3861,49.6338,49.3769,49.5971,138299.0
2018-02-01 10:40:00,54.05,54.07,53.94,54.01,96545.0,49.5971,49.6155,49.4962,49.5604,96545.0
2018-02-01 10:45:00,54.01,54.12,54.0,54.04,129345.0,49.5604,49.6613,49.5512,49.5879,129345.0
2018-02-01 10:50:00,54.05,54.14,54.0,54.11,214457.0,49.5971,49.6797,49.5512,49.6522,214457.0
2018-02-01 10:55:00,54.12,54.18,53.87,53.9,142135.0,49.6613,49.7164,49.4319,49.4595,142135.0
2018-02-01 11:00:00,53.91,54.03,53.8,53.83,90635.0,49.4686,49.5788,49.3677,49.3952,90635.0
2018-02-01 11:05:00,53.82,53.88,53.77,53.81,185920.0,49.3861,49.4411,49.3402,49.3769,185920.0
2018-02-01 11:10:00,53.81,53.84,53.72,53.81,71593.0,49.3769,49.4044,49.2943,49.3769,71593.0
2018-02-01 11:15:00,53.82,53.86,53.74,53.78,54486.0,49.3861,49.4228,49.3127,49.3494,54486.0
2018-02-01 11:20:00,53.78,53.78,53.61,53.63,89645.0,49.3494,49.3494,49.1934,49.2117,89645.0
2018-02-01 11:25:00,53.64,53.67,53.58,53.58,80223.0,49.2209,49.2484,49.1658,49.1658,80223.0
2018-02-01 11:30:00,53.59,53.7,53.57,53.69,70179.0,49.175,49.2759,49.1567,49.2668,70179.0
2018-02-01 11:35:00,53.68,53.69,53.61,53.64,67268.0,49.2576,49.2668,49.1934,49.2209,67268.0
2018-02-01 11:40:00,53.62,53.74,53.59,53.66,81444.0,49.2025,49.3127,49.175,49.2392,81444.0
2018-02-01 11:45:00,53.67,53.71,53.62,53.69,82774.0,49.2484,49.2851,49.2025,49.2668,82774.0
2018-02-01 11:50:00,53.68,53.75,53.66,53.66,33810.0,49.2576,49.3218,49.2392,49.2392,33810.0
2018-02-01 11:55:00,53.67,53.7,53.58,53.69,68133.0,49.2484,49.2759,49.1658,49.2668,68133.0
2018-02-01 12:00:00,53.7,53.77,53.62,53.65,63044.0,49.2759,49.3402,49.2025,49.2301,63044.0
2018-02-01 12:05:00,53.66,53.71,53.55,53.57,50101.0,49.2392,49.2851,49.1383,49.1567,50101.0
2018-02-01 12:10:00,53.57,53.57,53.47,53.52,89928.0,49.1567,49.1567,49.0649,49.1108,89928.0
2018-02-01 12:15:00,53.52,53.6,53.51,53.6,47964.0,49.1108,49.1842,49.1016,49.1842,47964.0
2018-02-01 12:20:00,53.61,53.64,53.52,53.54,51117.0,49.1934,49.2209,49.1108,49.1291,51117.0
2018-02-01 12:25:00,53.52,53.58,53.51,53.55,69178.0,49.1108,49.1658,49.1016,49.1383,69178.0
2018-02-01 12:30:00,53.55,53.6,53.5,53.6,71593.0,49.1383,49.1842,49.0924,49.1842,71593.0
2018-02-01 12:35:00,53.6,53.63,53.58,53.63,45364.0,49.1842,49.2117,49.1658,49.2117,45364.0
2018-02-01 12:40:00,53.63,53.63,53.51,53.52,44739.0,49.2117,49.2117,49.1016,49.1108,44739.0
2018-02-01 12:45:00,53.53,53.58,53.51,53.55,41935.0,49.12,49.1658,49.1016,49.1383,41935.0
2018-02-01 12:50:00,53.54,53.55,53.51,53.53,31314.0,49.1291,49.1383,49.1016,49.12,31314.0
2018-02-01 12:55:00,53.52,53.53,53.46,53.49,84922.0,49.1108,49.12,49.0557,49.0833,84922.0
2018-02-01 13:00:00,53.5,53.64,53.48,53.64,234085.0,49.0924,49.2209,49.0741,49.2209,234085.0
2018-02-01 13:05:00,53.64,53.75,53.6,53.62,95674.0,49.2209,49.3218,49.1842,49.2025,95674.0
2018-02-01 13:10:00,53.61,53.66,53.54,53.57,56554.0,49.1934,49.2392,49.1291,49.1567,56554.0
2018-02-01 13:15:00,53.58,53.58,53.52,53.52,46304.0,49.1658,49.1658,49.1108,49.1108,46304.0
2018-02-01 13:20:00,53.53,53.54,53.45,53.46,62394.0,49.12,49.1291,49.0465,49.0557,62394.0
2018-02-01 13:25:00,53.46,53.57,53.45,53.53,42956.0,49.0557,49.1567,49.0465,49.12,42956.0
2018-02-01 13:30:00,53.53,53.54,53.48,53.5,41287.0,49.12,49.1291,49.0741,49.0924,41287.0
2018-02-01 13:35:00,53.5,53.51,53.45,53.46,39127.0,49.0924,49.1016,49.0465,49.0557,39127.0
2018-02-01 13:40:00,53.46,53.49,53.44,53.45,71713.0,49.0557,49.0833,49.0374,49.0465,71713.0
2018-02-01 13:45:00,53.45,53.49,53.42,53.47,59901.0,49.0465,49.0833,49.019,49.0649,59901.0
2018-02-01 13:50:00,53.47,53.49,53.32,53.33,64270.0,49.0649,49.0833,48.9273,48.9364,64270.0
2018-02-01 13:55:00,53.33,53.38,53.33,53.37,64098.0,48.9364,48.9823,48.9364,48.9731,64098.0
2018-02-01 14:00:00,53.37,53.46,53.27,53.41,149928.0,48.9731,49.0557,48.8814,49.0098,149928.0
2018-02-01 14:05:00,53.39,53.45,53.38,53.39,48054.0,48.9915,49.0465,48.9823,48.9915,48054.0
2018-02-01 14:10:00,53.38,53.45,53.34,53.4,42448.0,48.9823,49.0465,48.9456,49.0007,42448.0
2018-02-01 14:15:00,53.4,53.52,53.4,53.45,53986.0,49.0007,49.1108,49.0007,49.0465,53986.0
2018-02-01 14:20:00,53.45,53.46,53.28,53.31,76593.0,49.0465,49.0557,48.8906,48.9181,76593.0
2018-02-01 14:25:00,53.32,53.43,53.31,53.43,76973.0,48.9273,49.0282,48.9181,49.0282,76973.0
2018-02-01 14:30:00,53.43,53.44,53.34,53.35,71038.0,49.0282,49.0374,48.9456,48.9548,71038.0
2018-02-01 14:35:00,53.35,53.45,53.35,53.4,58766.0,48.9548,49.0465,48.9548,49.0007,58766.0
2018-02-01 14:40:00,53.4,53.43,53.36,53.38,56429.0,49.0007,49.0282,48.964,48.9823,56429.0
2018-02-01 14:45:00,53.38,53.46,53.38,53.42,72315.0,48.9823,49.0557,48.9823,49.019,72315.0
2018-02-01 14:50:00,53.43,53.47,53.4,53.45,35992.0,49.0282,49.0649,49.0007,49.0465,35992.0
2018-02-01 14:55:00,53.45,53.5,53.43,53.45,38799.0,49.0465,49.0924,49.0282,49.0465,38799.0
2018-02-01 15:00:00,53.44,53.49,53.4,53.41,61998.0,49.0374,49.0833,49.0007,49.0098,61998.0
2018-02-01 15:05:00,53.41,53.45,53.37,53.44,49699.0,49.0098,49.0465,48.9731,49.0374,49699.0
2018-02-01 15:10:00,53.44,53.45,53.36,53.38,49872.0,49.0374,49.0465,48.964,48.9823,49872.0
2018-02-01 15:15:00,53.38,53.44,53.35,53.36,53415.0,48.9823,49.0374,48.9548,48.964,53415.0
2018-02-01 15:20:00,53.35,53.37,53.28,53.35,97205.0,48.9548,48.9731,48.8906,48.9548,97205.0
2018-02-01 15:25:00,53.34,53.37,53.21,53.21,91259.0,48.9456,48.9731,48.8263,48.8263,91259.0
2018-02-01 15:30:00,53.21,53.21,53.03,53.14,129738.0,48.8263,48.8263,48.6611,48.7621,129738.0
2018-02-01 15:35:00,53.14,53.15,53.01,53.03,178579.0,48.7621,48.7713,48.6428,48.6611,178579.0
2018-02-01 15:40:00,53.02,53.03,52.93,53.01,190918.0,48.652,48.6611,48.5694,48.6428,190918.0
2018-02-01 15:45:00,53.01,53.19,53.01,53.17,159305.0,48.6428,48.808,48.6428,48.7896,159305.0
2018-02-01 15:50:00,53.17,53.35,53.17,53.26,214610.0,48.7896,48.9548,48.7896,48.8722,214610.0
2018-02-01 15:55:00,53.25,53.29,53.15,53.28,405588.0,48.863,48.8997,48.7713,48.8906,405588.0
2018-02-02 09:30:00,52.58,52.79,51.2,51.8,1179112.0,48.2482,48.4409,46.9819,47.5325,1179112.0
2018-02-02 09:35:00,51.8,51.81,51.25,51.28,578806.0,47.5325,47.5417,47.0278,47.0553,578806.0
2018-02-02 09:40:00,51.32,51.66,51.28,51.43,444242.0,47.092,47.404,47.0553,47.193,444242.0
2018-02-02 09:45:00,51.41,51.64,51.37,51.41,381748.0,47.1746,47.3857,47.1379,47.1746,381748.0
2018-02-02 09:50:00,51.4,51.4,50.89,51.0,662751.0,47.1654,47.1654,46.6974,46.7984,662751.0
2018-02-02 09:55:00,51.01,51.2,50.87,50.91,394405.0,46.8076,46.9819,46.6791,46.7158,394405.0
2018-02-02 10:00:00,50.91,50.97,50.52,50.74,397059.0,46.7158,46.7709,46.3579,46.5598,397059.0
2018-02-02 10:05:00,50.73,51.13,50.63,51.08,361050.0,46.5506,46.9177,46.4589,46.8718,361050.0
2018-02-02 10:10:00,51.06,51.06,50.9,51.0,201699.0,46.8534,46.8534,46.7066,46.7984,201699.0
2018-02-02 10:15:00,50.99,51.13,50.89,50.91,250354.0,46.7892,46.9177,46.6974,46.7158,250354.0
2018-02-02 10:20:00,50.91,51.15,50.77,51.08,289744.0,46.7158,46.936,46.5873,46.8718,289744.0
2018-02-02 10:25:00,51.08,51.09,50.93,51.02,341119.0,46.8718,46.881,46.7342,46.8167,341119.0
2018-02-02 10:30:00,51.01,51.08,50.92,51.07,194116.0,46.8076,46.8718,46.725,46.8626,194116.0
2018-02-02 10:35:00,51.07,51.3,51.03,51.29,237141.0,46.8626,47.0737,46.8259,47.0645,237141.0
2018-02-02 10:40:00,51.3,51.58,51.3,51.44,179340.0,47.0737,47.3306,47.0737,47.2021,179340.0
2018-02-02 10:45:00,51.44,51.56,51.37,51.53,128207.0,47.2021,47.3123,47.1379,47.2847,128207.0
2018-02-02 10:50:00,51.52,51.67,51.49,51.59,102460.0,47.2755,47.4132,47.248,47.3398,102460.0
2018-02-02 10:55:00,51.59,51.63,51.53,51.62,95947.0,47.3398,47.3765,47.2847,47.3673,95947.0
2018-02-02 11:00:00,51.61,51.65,51.49,51.51,175160.0,47.3581,47.3948,47.248,47.2664,175160.0
2018-02-02 11:05:00,51.51,51.6,51.45,51.59,103942.0,47.2664,47.349,47.2113,47.3398,103942.0
2018-02-02 11:10:00,51.6,51.67,51.52,51.66,68745.0,47.349,47.4132,47.2755,47.404,68745.0
2018-02-02 11:15:00,51.66,51.73,51.38,51.45,120065.0,47.404,47.4682,47.1471,47.2113,120065.0
2018-02-02 11:20:00,51.45,51.52,51.36,51.39,181243.0,47.2113,47.2755,47.1287,47.1563,181243.0
2018-02-02 11:25:00,51.39,51.61,51.32,51.57,197805.0,47.1563,47.3581,47.092,47.3214,197805.0
2018-02-02 11:30:00,51.57,51.59,51.43,51.44,185358.0,47.3214,47.3398,47.193,47.2021,185358.0
2018-02-02 11:35:00,51.45,51.47,51.32,51.46,129459.0,47.2113,47.2297,47.092,47.2205,129459.0
2018-02-02 11:40:00,51.46,51.54,51.44,51.46,83424.0,47.2205,47.2939,47.2021,47.2205,83424.0
2018-02-02 11:45:00,51.46,51.59,51.44,51.56,88192.0,47.2205,47.3398,47.2021,47.3123,88192.0
2018-02-02 11:50:00,51.56,51.59,51.49,51.55,106083.0,47.3123,47.3398,47.248,47.3031,106083.0
2018-02-02 11:55:00,51.54,51.56,51.42,51.43,93659.0,47.2939,47.3123,47.1838,47.193,93659.0
2018-02-02 12:00:00,51.42,51.47,51.35,51.38,129699.0,47.1838,47.2297,47.1196,47.1471,129699.0
2018-02-02 12:05:00,51.4,51.4,51.3,51.39,71519.0,47.1654,47.1654,47.0737,47.1563,71519.0
2018-02-02 12:10:00,51.39,51.55,51.38,51.52,71005.0,47.1563,47.3031,47.1471,47.2755,71005.0
2018-02-02 12:15:00,51.52,51.65,51.52,51.65,124992.0,47.2755,47.3948,47.2755,47.3948,124992.0
2018-02-02 12:20:00,51.65,51.66,51.53,51.62,75522.0,47.3948,47.404,47.2847,47.3673,75522.0
2018-02-02 12:25:00,51.61,51.76,51.59,51.74,98575.0,47.3581,47.4958,47.3398,47.4774,98575.0
2018-02-02 12:30:00,51.74,51.74,51.66,51.7,58073.0,47.4774,47.4774,47.404,47.4407,58073.0
2018-02-02 12:35:00,51.7,51.78,51.69,51.7,76956.0,47.4407,47.5141,47.4315,47.4407,76956.0
2018-02-02 12:40:00,51.7,51.73,51.64,51.69,64896.0,47.4407,47.4682,47.3857,47.4315,64896.0
2018-02-02 12:45:00,51.68,51.68,51.56,51.61,65102.0,47.4224,47.4224,47.3123,47.3581,65102.0
2018-02-02 12:50:00,51.6,51.62,51.55,51.55,41504.0,47.349,47.3673,47.3031,47.3031,41504.0
2018-02-02 12:55:00,51.55,51.68,51.54,51.58,38728.0,47.3031,47.4224,47.2939,47.3306,38728.0
2018-02-02 13:00:00,51.58,51.62,51.52,51.56,88003.0,47.3306,47.3673,47.2755,47.3123,88003.0
2018-02-02 13:05:00,51.56,51.56,51.5,51.52,49978.0,47.3123,47.3123,47.2572,47.2755,49978.0
2018-02-02 13:10:00,51.51,51.57,51.47,51.53,72233.0,47.2664,47.3214,47.2297,47.2847,72233.0
2018-02-02 13:15:00,51.52,51.56,51.48,51.5,43622.0,47.2755,47.3123,47.2388,47.2572,43622.0
2018-02-02 13:20:00,51.5,51.53,51.36,51.38,80308.0,47.2572,47.2847,47.1287,47.1471,80308.0
2018-02-02 13:25:00,51.39,51.5,51.32,51.47,111572.0,47.1563,47.2572,47.092,47.2297,111572.0
2018-02-02 13:30:00,51.46,51.64,51.46,51.59,66616.0,47.2205,47.3857,47.2205,47.3398,66616.0
2018-02-02 13:35:00,51.59,51.64,51.51,51.53,49905.0,47.3398,47.3857,47.2664,47.2847,49905.0
2018-02-02 13:40:00,51.53,51.61,51.53,51.59,100775.0,47.2847,47.3581,47.2847,47.3398,100775.0
2018-02-02 13:45:00,51.6,51.68,51.56,51.67,129172.0,47.349,47.4224,47.3123,47.4132,129172.0
2018-02-02 13:50:00,51.67,51.71,51.63,51.66,67147.0,47.4132,47.4499,47.3765,47.404,67147.0
2018-02-02 13:55:00,51.65,51.72,51.54,51.54,287412.0,47.3948,47.4591,47.2939,47.2939,287412.0
2018-02-02 14:00:00,51.55,51.55,51.43,51.44,53932.0,47.3031,47.3031,47.193,47.2021,53932.0
2018-02-02 14:05:00,51.43,51.44,51.3,51.32,75712.0,47.193,47.2021,47.0737,47.092,75712.0
2018-02-02 14:10:00,51.31,51.32,51.06,51.26,163907.0,47.0828,47.092,46.8534,47.037,163907.0
2018-02-02 14:15:00,51.22,51.24,51.05,51.11,84187.0,47.0003,47.0186,46.8443,46.8993,84187.0
2018-02-02 14:20:00,51.13,51.19,51.04,51.13,93668.0,46.9177,46.9727,46.8351,46.9177,93668.0
2018-02-02 14:25:00,51.13,51.14,50.99,51.05,156438.0,46.9177,46.9269,46.7892,46.8443,156438.0
2018-02-02 14:30:00,51.04,51.21,51.03,51.17,179278.0,46.8351,46.9911,46.8259,46.9544,179278.0
2018-02-02 14:35:00,51.18,51.21,51.11,51.11,139578.0,46.9636,46.9911,46.8993,46.8993,139578.0
2018-02-02 14:40:00,51.12,51.24,51.12,51.24,88768.0,46.9085,47.0186,46.9085,47.0186,88768.0
2018-02-02 14:45:00,51.23,51.24,51.05,51.07,103740.0,47.0094,47.0186,46.8443,46.8626,103740.0
2018-02-02 14:50:00,51.06,51.1,51.0,51.05,145232.0,46.8534,46.8901,46.7984,46.8443,145232.0
2018-02-02 14:55:00,51.04,51.04,50.95,51.03,124500.0,46.8351,46.8351,46.7525,46.8259,124500.0
2018-02-02 15:00:00,51.02,51.05,50.94,50.99,95454.0,46.8167,46.8443,46.7433,46.7892,95454.0
2018-02-02 15:05:00,50.98,50.99,50.85,50.85,127599.0,46.78,46.7892,46.6607,46.6607,127599.0
2018-02-02 15:10:00,50.85,50.97,50.83,50.94,136109.0,46.6607,46.7709,46.6424,46.7433,136109.0
2018-02-02 15:15:00,50.94,51.16,50.92,51.02,255664.0,46.7433,46.9452,46.725,46.8167,255664.0
2018-02-02 15:20:00,51.02,51.13,51.01,51.12,153678.0,46.8167,46.9177,46.8076,46.9085,153678.0
2018-02-02 15:25:00,51.12,51.15,51.04,51.05,113349.0,46.9085,46.936,46.8351,46.8443,113349.0
2018-02-02 15:30:00,51.04,51.06,50.92,51.03,147138.0,46.8351,46.8534,46.725,46.8259,147138.0
2018-02-02 15:35:00,51.03,51.13,50.96,51.11,134749.0,46.8259,46.9177,46.7617,46.8993,134749.0
2018-02-02 15:40:00,51.1,51.1,50.95,50.97,137326.0,46.8901,46.8901,46.7525,46.7709,137326.0
2018-02-02 15:45:00,50.98,51.02,50.93,50.93,226765.0,46.78,46.8167,46.7342,46.7342,226765.0
2018-02-02 15:50:00,50.94,51.0,50.86,50.87,359380.0,46.7433,46.7984,46.6699,46.6791,359380.0
2018-02-02 15:55:00,50.86,50.87,50.63,50.7,932357.0,46.6699,46.6791,46.4589,46.5231,932357.0
2018-02-05 09:30:00,49.98,50.32,49.5,50.25,699074.0,45.8624,46.1744,45.422,46.1102,699074.0
2018-02-05 09:35:00,50.28,50.67,50.21,50.63,384303.0,46.1377,46.4956,46.0735,46.4589,384303.0
2018-02-05 09:40:00,50.63,50.66,50.34,50.54,297732.0,46.4589,46.4864,46.1928,46.3763,297732.0
2018-02-05 09:45:00,50.53,50.67,50.38,50.47,242391.0,46.3671,46.4956,46.2295,46.3121,242391.0
2018-02-05 09:50:00,50.47,50.53,50.23,50.37,308462.0,46.3121,46.3671,46.0918,46.2203,308462.0
2018-02-05 09:55:00,50.37,50.55,50.37,50.55,257615.0,46.2203,46.3855,46.2203,46.3855,257615.0
2018-02-05 10:00:00,50.55,50.73,50.48,50.66,254315.0,46.3855,46.5506,46.3212,46.4864,254315.0
2018-02-05 10:05:00,50.65,50.87,50.56,50.85,294258.0,46.4772,46.6791,46.3946,46.6607,294258.0
2018-02-05 10:10:00,50.85,51.22,50.85,51.2,229392.0,46.6607,47.0003,46.6607,46.9819,229392.0
2018-02-05 10:15:00,51.19,51.2,51.03,51.17,232118.0,46.9727,46.9819,46.8259,46.9544,232118.0
2018-02-05 10:20:00,51.17,51.43,51.12,51.41,184579.0,46.9544,47.193,46.9085,47.1746,184579.0
2018-02-05 10:25:00,51.42,51.47,51.3,51.41,167818.0,47.1838,47.2297,47.0737,47.1746,167818.0
2018-02-05 10:30:00,51.41,51.43,51.13,51.13,241085.0,47.1746,47.193,46.9177,46.9177,241085.0
2018-02-05 10:35:00,51.12,51.2,50.98,50.98,165297.0,46.9085,46.9819,46.78,46.78,165297.0
2018-02-05 10:40:00,51.0,51.29,50.98,51.28,102439.0,46.7984,47.0645,46.78,47.0553,102439.0
2018-02-05 10:45:00,51.29,51.38,51.25,51.28,177831.0,47.0645,47.1471,47.0278,47.0553,177831.0
2018-02-05 10:50:00,51.29,51.4,51.21,51.34,191339.0,47.0645,47.1654,46.9911,47.1104,191339.0
2018-02-05 10:55:00,51.34,51.39,51.08,51.12,127873.0,47.1104,47.1563,46.8718,46.9085,127873.0
2018-02-05 11:00:00,51.13,51.19,51.01,51.06,91634.0,46.9177,46.9727,46.8076,46.8534,91634.0
2018-02-05 11:05:00,51.07,51.2,51.04,51.19,82181.0,46.8626,46.9819,46.8351,46.9727,82181.0
2018-02-05 11:10:00,51.2,51.25,51.11,51.12,90215.0,46.9819,47.0278,46.8993,46.9085,90215.0
2018-02-05 11:15:00,51.13,51.18,50.94,50.99,114315.0,46.9177,46.9636,46.7433,46.7892,114315.0
2018-02-05 11:20:00,50.99,51.05,50.95,51.03,98937.0,46.7892,46.8443,46.7525,46.8259,98937.0
2018-02-05 11:25:00,51.05,51.16,51.03,51.08,80010.0,46.8443,46.9452,46.8259,46.8718,80010.0
2018-02-05 11:30:00,51.09,51.09,50.97,51.06,75791.0,46.881,46.881,46.7709,46.8534,75791.0
2018-02-05 11:35:00,51.06,51.08,50.93,51.0,108934.0,46.8534,46.8718,46.7342,46.7984,108934.0
2018-02-05 11:40:00,50.99,51.0,50.94,50.98,101486.0,46.7892,46.7984,46.7433,46.78,101486.0
2018-02-05 11:45:00,50.98,51.02,50.88,50.89,85476.0,46.78,46.8167,46.6883,46.6974,85476.0
2018-02-05 11:50:00,50.88,50.91,50.82,50.86,98119.0,46.6883,46.7158,46.6332,46.6699,98119.0
2018-02-05 11:55:00,50.86,51.03,50.84,51.01,131202.0,46.6699,46.8259,46.6516,46.8076,131202.0
2018-02-05 12:00:00,51.0,51.02,50.83,50.83,63282.0,46.7984,46.8167,46.6424,46.6424,63282.0
2018-02-05 12:05:00,50.83,50.87,50.68,50.71,144335.0,46.6424,46.6791,46.5048,46.5323,144335.0
2018-02-05 12:10:00,50.7,50.75,50.64,50.68,83560.0,46.5231,46.569,46.468,46.5048,83560.0
2018-02-05 12:15:00,50.68,50.69,50.52,50.53,105495.0,46.5048,46.5139,46.3579,46.3671,105495.0
2018-02-05 12:20:00,50.53,50.62,50.46,50.48,119172.0,46.3671,46.4497,46.3029,46.3212,119172.0
2018-02-05 12:25:00,50.48,50.69,50.48,50.64,101467.0,46.3212,46.5139,46.3212,46.468,101467.0
2018-02-05 12:30:00,50.63,50.84,50.58,50.79,89635.0,46.4589,46.6516,46.413,46.6057,89635.0
2018-02-05 12:35:00,50.79,50.81,50.67,50.76,68883.0,46.6057,46.624,46.4956,46.5782,68883.0
2018-02-05 12:40:00,50.77,50.9,50.72,50.9,115480.0,46.5873,46.7066,46.5415,46.7066,115480.0
2018-02-05 12:45:00,50.89,50.92,50.78,50.84,83996.0,46.6974,46.725,46.5965,46.6516,83996.0
2018-02-05 12:50:00,50.83,50.89,50.81,50.82,48543.0,46.6424,46.6974,46.624,46.6332,48543.0
2018-02-05 12:55:00,50.81,50.9,50.72,50.73,85284.0,46.624,46.7066,46.5415,46.5506,85284.0
2018-02-05 13:00:00,50.73,50.73,50.51,50.53,114483.0,46.5506,46.5506,46.3488,46.3671,114483.0
2018-02-05 13:05:00,50.52,50.64,50.46,50.5,82455.0,46.3579,46.468,46.3029,46.3396,82455.0
2018-02-05 13:10:00,50.49,50.56,50.43,50.47,123259.0,46.3304,46.3946,46.2753,46.3121,123259.0
2018-02-05 13:15:00,50.47,50.51,50.26,50.29,138378.0,46.3121,46.3488,46.1194,46.1469,138378.0
2018-02-05 13:20:00,50.28,50.34,50.13,50.32,115506.0,46.1377,46.1928,46.0001,46.1744,115506.0
2018-02-05 13:25:00,50.3,50.34,50.16,50.31,98037.0,46.1561,46.1928,46.0276,46.1652,98037.0
2018-02-05 13:30:00,50.31,50.47,50.28,50.3,116066.0,46.1652,46.3121,46.1377,46.1561,116066.0
2018-02-05 13:35:00,50.3,50.34,50.15,50.16,100373.0,46.1561,46.1928,46.0184,46.0276,100373.0
2018-02-05 13:40:00,50.18,50.32,50.17,50.27,87148.0,46.0459,46.1744,46.0368,46.1285,87148.0
2018-02-05 13:45:00,50.27,50.34,50.22,50.27,96353.0,46.1285,46.1928,46.0826,46.1285,96353.0
2018-02-05 13:50:00,50.28,50.4,50.25,50.38,110809.0,46.1377,46.2478,46.1102,46.2295,110809.0
2018-02-05 13:55:00,50.37,50.58,50.35,50.56,160077.0,46.2203,46.413,46.2019,46.3946,160077.0
2018-02-05 14:00:00,50.56,50.58,50.39,50.44,85301.0,46.3946,46.413,46.2386,46.2845,85301.0
2018-02-05 14:05:00,50.44,50.48,50.33,50.35,77860.0,46.2845,46.3212,46.1836,46.2019,77860.0
2018-02-05 14:10:00,50.35,50.45,50.29,50.39,124893.0,46.2019,46.2937,46.1469,46.2386,124893.0
2018-02-05 14:15:00,50.38,50.38,50.13,50.15,121537.0,46.2295,46.2295,46.0001,46.0184,121537.0
2018-02-05 14:20:00,50.15,50.18,49.98,50.0,175694.0,46.0184,46.0459,45.8624,45.8808,175694.0
2018-02-05 14:25:00,50.0,50.1,49.97,50.04,115162.0,45.8808,45.9725,45.8532,45.9175,115162.0
2018-02-05 14:30:00,50.03,50.05,49.81,49.85,187198.0,45.9083,45.9267,45.7064,45.7431,187198.0
2018-02-05 14:35:00,49.87,49.93,49.78,49.87,136219.0,45.7615,45.8165,45.6789,45.7615,136219.0
2018-02-05 14:40:00,49.88,50.02,49.88,49.95,113490.0,45.7707,45.8991,45.7707,45.8349,113490.0
2018-02-05 14:45:00,49.96,50.02,49.76,49.78,163913.0,45.8441,45.8991,45.6605,45.6789,163913.0
2018-02-05 14:50:00,49.78,49.78,49.6,49.64,225319.0,45.6789,45.6789,45.5137,45.5504,225319.0
2018-02-05 14:55:00,49.62,49.67,49.44,49.58,249439.0,45.5321,45.578,45.3669,45.4954,249439.0
2018-02-05 15:00:00,49.57,49.61,49.24,49.29,304295.0,45.4862,45.5229,45.1834,45.2293,304295.0
2018-02-05 15:05:00,49.27,49.43,48.8,48.88,391931.0,45.2109,45.3577,44.7796,44.853,391931.0
2018-02-05 15:10:00,48.86,49.42,48.63,49.28,392336.0,44.8347,45.3486,44.6236,45.2201,392336.0
2018-02-05 15:15:00,49.28,49.73,49.26,49.42,200200.0,45.2201,45.633,45.2017,45.3486,200200.0
2018-02-05 15:20:00,49.44,49.73,49.24,49.67,209865.0,45.3669,45.633,45.1834,45.578,209865.0
2018-02-05 15:25:00,49.68,49.74,49.47,49.64,349090.0,45.5871,45.6422,45.3944,45.5504,349090.0
2018-02-05 15:30:00,49.64,49.76,49.38,49.59,366604.0,45.5504,45.6605,45.3119,45.5045,366604.0
2018-02-05 15:35:00,49.59,49.72,49.29,49.3,330397.0,45.5045,45.6238,45.2293,45.2384,330397.0
2018-02-05 15:40:00,49.29,49.44,49.06,49.27,273929.0,45.2293,45.3669,45.0182,45.2109,273929.0
2018-02-05 15:45:00,49.26,49.28,48.74,48.76,342644.0,45.2017,45.2201,44.7246,44.7429,342644.0
2018-02-05 15:50:00,48.75,48.82,48.5,48.55,489563.0,44.7338,44.798,44.5043,44.5502,489563.0
2018-02-05 15:55:00,48.55,48.74,48.31,48.31,1015939.0,44.5502,44.7246,44.33,44.33,1015939.0
2018-02-06 09:30:00,47.42,47.68,46.4,47.64,1075999.0,43.5133,43.7519,42.5774,43.7152,1075999.0
2018-02-06 09:35:00,47.65,48.48,47.62,48.45,826670.0,43.7244,44.486,43.6968,44.4585,826670.0
2018-02-06 09:40:00,48.45,49.04,48.27,48.8,413125.0,44.4585,44.9999,44.2933,44.7796,413125.0
2018-02-06 09:45:00,48.8,49.35,48.77,49.26,606540.0,44.7796,45.2843,44.7521,45.2017,606540.0
2018-02-06 09:50:00,49.26,49.92,49.22,49.88,697016.0,45.2017,45.8074,45.165,45.7707,697016.0
2018-02-06 09:55:00,49.87,49.99,48.97,49.3,479113.0,45.7615,45.8716,44.9356,45.2384,479113.0
2018-02-06 10:00:00,49.33,49.58,49.13,49.32,251427.0,45.266,45.4954,45.0824,45.2568,251427.0
2018-02-06 10:05:00,49.33,49.46,48.88,48.93,277299.0,45.266,45.3853,44.853,44.8989,277299.0
2018-02-06 10:10:00,48.91,49.14,48.82,48.9,287406.0,44.8806,45.0916,44.798,44.8714,287406.0
2018-02-06 10:15:00,48.89,49.01,48.36,48.68,537903.0,44.8622,44.9723,44.3759,44.6695,537903.0
2018-02-06 10:20:00,48.65,49.02,48.26,48.48,319975.0,44.642,44.9815,44.2841,44.486,319975.0
2018-02-06 10:25:00,48.47,48.79,48.39,48.69,340657.0,44.4768,44.7705,44.4034,44.6787,340657.0
2018-02-06 10:30:00,48.68,48.8,48.45,48.47,315254.0,44.6695,44.7796,44.4585,44.4768,315254.0
2018-02-06 10:35:00,48.47,48.48,48.0,48.15,188034.0,44.4768,44.486,44.0455,44.1832,188034.0
2018-02-06 10:40:00,48.13,48.4,48.02,48.34,176399.0,44.1648,44.4126,44.0639,44.3575,176399.0
2018-02-06 10:45:00,48.36,48.73,48.35,48.52,212809.0,44.3759,44.7154,44.3667,44.5227,212809.0
2018-02-06 10:50:00,48.54,48.88,48.43,48.79,214901.0,44.5411,44.853,44.4401,44.7705,214901.0
2018-02-06 10:55:00,48.77,48.84,48.41,48.43,142803.0,44.7521,44.8163,44.4218,44.4401,142803.0
2018-02-06 11:00:00,48.41,48.43,48.22,48.26,205233.0,44.4218,44.4401,44.2474,44.2841,205233.0
2018-02-06 11:05:00,48.25,48.58,48.24,48.48,162056.0,44.2749,44.5778,44.2658,44.486,162056.0
2018-02-06 11:10:00,48.47,48.64,48.21,48.36,147213.0,44.4768,44.6328,44.2382,44.3759,147213.0
2018-02-06 11:15:00,48.34,48.46,48.23,48.43,182675.0,44.3575,44.4676,44.2566,44.4401,182675.0
2018-02-06 11:20:00,48.44,48.69,48.43,48.5,206149.0,44.4493,44.6787,44.4401,44.5043,206149.0
2018-02-06 11:25:00,48.48,48.48,48.22,48.38,211302.0,44.486,44.486,44.2474,44.3942,211302.0
2018-02-06 11:30:00,48.37,48.41,48.09,48.19,234628.0,44.3851,44.4218,44.1281,44.2199,234628.0
2018-02-06 11:35:00,48.19,48.46,48.16,48.42,111911.0,44.2199,44.4676,44.1924,44.4309,111911.0
2018-02-06 11:40:00,48.41,48.49,48.3,48.46,113661.0,44.4218,44.4952,44.3208,44.4676,113661.0
2018-02-06 11:45:00,48.44,48.57,48.39,48.54,135536.0,44.4493,44.5686,44.4034,44.5411,135536.0
2018-02-06 11:50:00,48.54,48.79,48.52,48.6,153676.0,44.5411,44.7705,44.5227,44.5961,153676.0
2018-02-06 11:55:00,48.59,48.73,48.51,48.55,90182.0,44.5869,44.7154,44.5135,44.5502,90182.0
2018-02-06 12:00:00,48.56,48.68,48.48,48.64,109429.0,44.5594,44.6695,44.486,44.6328,109429.0
2018-02-06 12:05:00,48.65,48.94,48.65,48.9,83593.0,44.642,44.9081,44.642,44.8714,83593.0
2018-02-06 12:10:00,48.91,49.0,48.78,49.0,86216.0,44.8806,44.9632,44.7613,44.9632,86216.0
2018-02-06 12:15:00,49.0,49.15,48.83,48.92,108139.0,44.9632,45.1008,44.8072,44.8897,108139.0
2018-02-06 12:20:00,48.91,49.01,48.83,48.91,68349.0,44.8806,44.9723,44.8072,44.8806,68349.0
2018-02-06 12:25:00,48.92,49.17,48.91,49.15,261298.0,44.8897,45.1192,44.8806,45.1008,261298.0
2018-02-06 12:30:00,49.16,49.23,48.93,49.02,191139.0,45.11,45.1742,44.8989,44.9815,191139.0
2018-02-06 12:35:00,49.02,49.35,48.87,49.35,159566.0,44.9815,45.2843,44.8439,45.2843,159566.0
2018-02-06 12:40:00,49.32,49.32,49.02,49.07,111208.0,45.2568,45.2568,44.9815,45.0274,111208.0
2018-02-06 12:45:00,49.09,49.12,48.78,48.8,86294.0,45.0457,45.0733,44.7613,44.7796,86294.0
2018-02-06 12:50:00,48.82,48.88,48.66,48.76,84688.0,44.798,44.853,44.6512,44.7429,84688.0
2018-02-06 12:55:00,48.76,48.93,48.7,48.92,147491.0,44.7429,44.8989,44.6879,44.8897,147491.0
2018-02-06 13:00:00,48.91,48.91,48.47,48.64,241215.0,44.8806,44.8806,44.4768,44.6328,241215.0
2018-02-06 13:05:00,48.67,48.71,48.48,48.53,148861.0,44.6603,44.697,44.486,44.5319,148861.0
2018-02-06 13:10:00,48.52,48.89,48.47,48.8,107108.0,44.5227,44.8622,44.4768,44.7796,107108.0
2018-02-06 13:15:00,48.83,48.97,48.75,48.91,104669.0,44.8072,44.9356,44.7338,44.8806,104669.0
2018-02-06 13:20:00,48.9,49.05,48.85,48.89,133276.0,44.8714,45.009,44.8255,44.8622,133276.0
2018-02-06 13:25:00,48.88,49.03,48.83,49.01,121548.0,44.853,44.9907,44.8072,44.9723,121548.0
2018-02-06 13:30:00,49.0,49.02,48.63,48.71,136842.0,44.9632,44.9815,44.6236,44.697,136842.0
2018-02-06 13:35:00,48.7,48.88,48.66,48.82,94301.0,44.6879,44.853,44.6512,44.798,94301.0
2018-02-06 13:40:00,48.82,48.84,48.64,48.74,108273.0,44.798,44.8163,44.6328,44.7246,108273.0
2018-02-06 13:45:00,48.74,48.8,48.53,48.58,105847.0,44.7246,44.7796,44.5319,44.5778,105847.0
2018-02-06 13:50:00,48.58,48.65,48.49,48.54,163676.0,44.5778,44.642,44.4952,44.5411,163676.0
2018-02-06 13:55:00,48.55,48.64,48.49,48.55,144575.0,44.5502,44.6328,44.4952,44.5502,144575.0
2018-02-06 14:00:00,48.55,48.74,48.54,48.64,109101.0,44.5502,44.7246,44.5411,44.6328,109101.0
2018-02-06 14:05:00,48.65,48.69,48.52,48.53,74848.0,44.642,44.6787,44.5227,44.5319,74848.0
2018-02-06 14:10:00,48.54,48.91,48.54,48.8,102680.0,44.5411,44.8806,44.5411,44.7796,102680.0
2018-02-06 14:15:00,48.8,48.83,48.51,48.53,146010.0,44.7796,44.8072,44.5135,44.5319,146010.0
2018-02-06 14:20:00,48.53,48.65,48.48,48.54,127787.0,44.5319,44.642,44.486,44.5411,127787.0
2018-02-06 14:25:00,48.53,48.67,48.42,48.64,84561.0,44.5319,44.6603,44.4309,44.6328,84561.0
2018-02-06 14:30:00,48.62,48.91,48.57,48.91,85526.0,44.6145,44.8806,44.5686,44.8806,85526.0
2018-02-06 14:35:00,48.91,49.05,48.86,48.89,96543.0,44.8806,45.009,44.8347,44.8622,96543.0
2018-02-06 14:40:00,48.9,49.17,48.9,49.17,116544.0,44.8714,45.1192,44.8714,45.1192,116544.0
2018-02-06 14:45:00,49.16,49.37,49.11,49.27,132374.0,45.11,45.3027,45.0641,45.2109,132374.0
2018-02-06 14:50:00,49.28,49.37,49.06,49.34,143989.0,45.2201,45.3027,45.0182,45.2751,143989.0
2018-02-06 14:55:00,49.34,49.52,49.28,49.51,148074.0,45.2751,45.4403,45.2201,45.4311,148074.0
2018-02-06 15:00:00,49.52,49.83,49.49,49.82,235740.0,45.4403,45.7248,45.4128,45.7156,235740.0
2018-02-06 15:05:00,49.82,50.01,49.76,49.99,244023.0,45.7156,45.8899,45.6605,45.8716,244023.0
2018-02-06 15:10:00,50.0,50.0,49.63,49.63,174386.0,45.8808,45.8808,45.5413,45.5413,174386.0
2018-02-06 15:15:00,49.65,49.86,49.58,49.65,151590.0,45.5596,45.7523,45.4954,45.5596,151590.0
2018-02-06 15:20:00,49.66,49.86,49.48,49.52,188259.0,45.5688,45.7523,45.4036,45.4403,188259.0
2018-02-06 15:25:00,49.52,49.82,49.52,49.79,157366.0,45.4403,45.7156,45.4403,45.6881,157366.0
2018-02-06 15:30:00,49.81,50.09,49.56,49.96,289989.0,45.7064,45.9634,45.477,45.8441,289989.0
2018-02-06 15:35:00,49.96,50.24,49.87,50.21,277287.0,45.8441,46.101,45.7615,46.0735,277287.0
2018-02-06 15:40:00,50.21,50.26,50.04,50.05,291730.0,46.0735,46.1194,45.9175,45.9267,291730.0
2018-02-06 15:45:00,50.06,50.13,49.8,49.8,408464.0,45.9358,46.0001,45.6972,45.6972,408464.0
2018-02-06 15:50:00,49.81,50.07,49.74,50.0,365865.0,45.7064,45.945,45.6422,45.8808,365865.0
2018-02-06 15:55:00,49.99,50.25,49.81,50.21,766114.0,45.8716,46.1102,45.7064,46.0735,766114.0
2018-02-07 09:30:00,49.87,49.92,49.32,49.63,483767.0,45.7615,45.8074,45.2568,45.5413,483767.0
2018-02-07 09:35:00,49.64,49.84,49.5,49.56,269374.0,45.5504,45.734,45.422,45.477,269374.0
2018-02-07 09:40:00,49.55,49.76,49.4,49.53,270954.0,45.4678,45.6605,45.3302,45.4495,270954.0
2018-02-07 09:45:00,49.51,49.62,49.34,49.48,205046.0,45.4311,45.5321,45.2751,45.4036,205046.0
2018-02-07 09:50:00,49.47,49.96,49.44,49.87,219573.0,45.3944,45.8441,45.3669,45.7615,219573.0
2018-02-07 09:55:00,49.87,50.11,49.77,49.99,201077.0,45.7615,45.9817,45.6697,45.8716,201077.0
2018-02-07 10:00:00,49.98,50.19,49.98,50.1,196788.0,45.8624,46.0551,45.8624,45.9725,196788.0
2018-02-07 10:05:00,50.09,50.29,50.09,50.2,272128.0,45.9634,46.1469,45.9634,46.0643,272128.0
2018-02-07 10:10:00,50.2,50.29,50.1,50.12,261926.0,46.0643,46.1469,45.9725,45.9909,261926.0
2018-02-07 10:15:00,50.13,50.23,50.03,50.06,174741.0,46.0001,46.0918,45.9083,45.9358,174741.0
2018-02-07 10:20:00,50.05,50.12,49.91,50.01,168115.0,45.9267,45.9909,45.7982,45.8899,168115.0
2018-02-07 10:25:00,50.01,50.05,49.9,49.92,116496.0,45.8899,45.9267,45.789,45.8074,116496.0
2018-02-07 10:30:00,49.92,49.99,49.87,49.93,113373.0,45.8074,45.8716,45.7615,45.8165,113373.0
2018-02-07 10:35:00,49.93,50.23,49.91,50.22,125304.0,45.8165,46.0918,45.7982,46.0826,125304.0
2018-02-07 10:40:00,50.21,50.27,50.16,50.18,189854.0,46.0735,46.1285,46.0276,46.0459,189854.0
2018-02-07 10:45:00,50.17,50.42,50.17,50.41,124435.0,46.0368,46.2662,46.0368,46.257,124435.0
2018-02-07 10:50:00,50.41,50.58,50.38,50.48,146397.0,46.257,46.413,46.2295,46.3212,146397.0
2018-02-07 10:55:00,50.48,50.54,50.34,50.39,136368.0,46.3212,46.3763,46.1928,46.2386,136368.0
2018-02-07 11:00:00,50.39,50.48,50.29,50.34,151044.0,46.2386,46.3212,46.1469,46.1928,151044.0
2018-02-07 11:05:00,50.34,50.47,50.31,50.42,108958.0,46.1928,46.3121,46.1652,46.2662,108958.0
2018-02-07 11:10:00,50.42,50.52,50.37,50.48,101214.0,46.2662,46.3579,46.2203,46.3212,101214.0
2018-02-07 11:15:00,50.47,50.52,50.23,50.24,138017.0,46.3121,46.3579,46.0918,46.101,138017.0
2018-02-07 11:20:00,50.25,50.35,50.21,50.34,90026.0,46.1102,46.2019,46.0735,46.1928,90026.0
2018-02-07 11:25:00,50.34,50.37,50.19,50.19,94876.0,46.1928,46.2203,46.0551,46.0551,94876.0
2018-02-07 11:30:00,50.18,50.19,49.96,50.02,105301.0,46.0459,46.0551,45.8441,45.8991,105301.0
2018-02-07 11:35:00,50.02,50.07,49.95,50.01,94966.0,45.8991,45.945,45.8349,45.8899,94966.0
2018-02-07 11:40:00,50.01,50.12,49.93,50.05,146942.0,45.8899,45.9909,45.8165,45.9267,146942.0
2018-02-07 11:45:00,50.05,50.05,49.94,50.04,130197.0,45.9267,45.9267,45.8257,45.9175,130197.0
2018-02-07 11:50:00,50.03,50.05,49.9,49.91,130149.0,45.9083,45.9267,45.789,45.7982,130149.0
2018-02-07 11:55:00,49.91,50.0,49.83,49.98,99537.0,45.7982,45.8808,45.7248,45.8624,99537.0
2018-02-07 12:00:00,49.98,50.02,49.91,49.94,64178.0,45.8624,45.8991,45.7982,45.8257,64178.0
2018-02-07 12:05:00,49.94,50.02,49.92,50.02,59698.0,45.8257,45.8991,45.8074,45.8991,59698.0
2018-02-07 12:10:00,50.03,50.09,50.0,50.03,54740.0,45.9083,45.9634,45.8808,45.9083,54740.0
2018-02-07 12:15:00,50.03,50.04,49.86,49.94,59673.0,45.9083,45.9175,45.7523,45.8257,59673.0
2018-02-07 12:20:00,49.94,49.94,49.83,49.89,52586.0,45.8257,45.8257,45.7248,45.7798,52586.0
2018-02-07 12:25:00,49.89,49.92,49.79,49.83,70763.0,45.7798,45.8074,45.6881,45.7248,70763.0
2018-02-07 12:30:00,49.83,49.87,49.66,49.68,91517.0,45.7248,45.7615,45.5688,45.5871,91517.0
2018-02-07 12:35:00,49.67,49.69,49.57,49.66,141905.0,45.578,45.5963,45.4862,45.5688,141905.0
2018-02-07 12:40:00,49.66,49.79,49.66,49.76,62431.0,45.5688,45.6881,45.5688,45.6605,62431.0
2018-02-07 12:45:00,49.76,49.84,49.52,49.57,92815.0,45.6605,45.734,45.4403,45.4862,92815.0
2018-02-07 12:50:00,49.56,49.64,49.52,49.53,74631.0,45.477,45.5504,45.4403,45.4495,74631.0
2018-02-07 12:55:00,49.52,49.64,49.46,49.46,120231.0,45.4403,45.5504,45.3853,45.3853,120231.0
2018-02-07 13:00:00,49.49,49.57,49.28,49.4,131242.0,45.4128,45.4862,45.2201,45.3302,131242.0
2018-02-07 13:05:00,49.39,49.4,49.19,49.28,121515.0,45.321,45.3302,45.1375,45.2201,121515.0
2018-02-07 13:10:00,49.3,49.31,48.97,49.05,217652.0,45.2384,45.2476,44.9356,45.009,217652.0
2018-02-07 13:15:00,49.0,49.41,48.91,49.4,140161.0,44.9632,45.3394,44.8806,45.3302,140161.0
2018-02-07 13:20:00,49.4,49.4,49.02,49.12,132616.0,45.3302,45.3302,44.9815,45.0733,132616.0
2018-02-07 13:25:00,49.15,49.2,49.01,49.2,119721.0,45.1008,45.1467,44.9723,45.1467,119721.0
2018-02-07 13:30:00,49.17,49.3,49.15,49.21,135714.0,45.1192,45.2384,45.1008,45.1559,135714.0
2018-02-07 13:35:00,49.2,49.43,49.15,49.35,217715.0,45.1467,45.3577,45.1008,45.2843,217715.0
2018-02-07 13:40:00,49.33,49.47,49.33,49.46,68802.0,45.266,45.3944,45.266,45.3853,68802.0
2018-02-07 13:45:00,49.46,49.47,49.21,49.23,76377.0,45.3853,45.3944,45.1559,45.1742,76377.0
2018-02-07 13:50:00,49.23,49.28,49.16,49.25,57338.0,45.1742,45.2201,45.11,45.1926,57338.0
2018-02-07 13:55:00,49.25,49.38,49.19,49.36,60314.0,45.1926,45.3119,45.1375,45.2935,60314.0
2018-02-07 14:00:00,49.36,49.36,49.05,49.14,84932.0,45.2935,45.2935,45.009,45.0916,84932.0
2018-02-07 14:05:00,49.15,49.26,49.09,49.12,76248.0,45.1008,45.2017,45.0457,45.0733,76248.0
2018-02-07 14:10:00,49.12,49.27,49.12,49.2,87628.0,45.0733,45.2109,45.0733,45.1467,87628.0
2018-02-07 14:15:00,49.22,49.34,49.2,49.34,72809.0,45.165,45.2751,45.1467,45.2751,72809.0
2018-02-07 14:20:00,49.35,49.49,49.35,49.37,119754.0,45.2843,45.4128,45.2843,45.3027,119754.0
2018-02-07 14:25:00,49.37,49.55,49.35,49.52,143293.0,45.3027,45.4678,45.2843,45.4403,143293.0
2018-02-07 14:30:00,49.52,49.52,49.31,49.32,76997.0,45.4403,45.4403,45.2476,45.2568,76997.0
2018-02-07 14:35:00,49.31,49.38,49.18,49.18,83813.0,45.2476,45.3119,45.1283,45.1283,83813.0
2018-02-07 14:40:00,49.18,49.27,49.16,49.19,110565.0,45.1283,45.2109,45.11,45.1375,110565.0
2018-02-07 14:45:00,49.18,49.21,48.98,49.04,127470.0,45.1283,45.1559,44.9448,44.9999,127470.0
2018-02-07 14:50:00,49.03,49.04,48.81,49.01,162046.0,44.9907,44.9999,44.7888,44.9723,162046.0
2018-02-07 14:55:00,48.99,49.12,48.96,49.12,138019.0,44.954,45.0733,44.9265,45.0733,138019.0
2018-02-07 15:00:00,49.1,49.31,49.07,49.26,140016.0,45.0549,45.2476,45.0274,45.2017,140016.0
2018-02-07 15:05:00,49.26,49.31,49.2,49.23,110857.0,45.2017,45.2476,45.1467,45.1742,110857.0
2018-02-07 15:10:00,49.23,49.38,49.2,49.34,137118.0,45.1742,45.3119,45.1467,45.2751,137118.0
2018-02-07 15:15:00,49.34,49.41,49.25,49.3,123978.0,45.2751,45.3394,45.1926,45.2384,123978.0
2018-02-07 15:20:00,49.29,49.45,49.26,49.27,152068.0,45.2293,45.3761,45.2017,45.2109,152068.0
2018-02-07 15:25:00,49.27,49.5,49.24,49.44,120786.0,45.2109,45.422,45.1834,45.3669,120786.0
2018-02-07 15:30:00,49.44,49.45,49.27,49.38,109864.0,45.3669,45.3761,45.2109,45.3119,109864.0
2018-02-07 15:35:00,49.37,49.5,49.36,49.39,124746.0,45.3027,45.422,45.2935,45.321,124746.0
2018-02-07 15:40:00,49.4,49.46,49.28,49.29,107933.0,45.3302,45.3853,45.2201,45.2293,107933.0
2018-02-07 15:45:00,49.29,49.32,49.07,49.16,232079.0,45.2293,45.2568,45.0274,45.11,232079.0
2018-02-07 15:50:00,49.16,49.16,48.84,48.98,576735.0,45.11,45.11,44.8163,44.9448,576735.0
2018-02-07 15:55:00,48.98,49.02,48.67,48.69,855144.0,44.9448,44.9815,44.6603,44.6787,855144.0
2018-02-08 09:30:00,49.0,49.15,48.71,48.8,340930.0,44.9632,45.1008,44.697,44.7796,340930.0
2018-02-08 09:35:00,48.8,49.08,48.77,49.06,228790.0,44.7796,45.0366,44.7521,45.0182,228790.0
2018-02-08 09:40:00,49.06,49.1,48.59,48.6,260318.0,45.0182,45.0549,44.5869,44.5961,260318.0
2018-02-08 09:45:00,48.61,48.64,48.36,48.47,229526.0,44.6053,44.6328,44.3759,44.4768,229526.0
2018-02-08 09:50:00,48.45,48.56,48.26,48.48,209617.0,44.4585,44.5594,44.2841,44.486,209617.0
2018-02-08 09:55:00,48.49,48.71,48.48,48.61,161986.0,44.4952,44.697,44.486,44.6053,161986.0
2018-02-08 10:00:00,48.6,48.82,48.49,48.68,270511.0,44.5961,44.798,44.4952,44.6695,270511.0
2018-02-08 10:05:00,48.67,48.84,48.66,48.79,117904.0,44.6603,44.8163,44.6512,44.7705,117904.0
2018-02-08 10:10:00,48.8,48.8,48.64,48.76,108432.0,44.7796,44.7796,44.6328,44.7429,108432.0
2018-02-08 10:15:00,48.76,48.82,48.64,48.66,91212.0,44.7429,44.798,44.6328,44.6512,91212.0
2018-02-08 10:20:00,48.68,48.7,48.47,48.52,109069.0,44.6695,44.6879,44.4768,44.5227,109069.0
2018-02-08 10:25:00,48.52,48.56,48.29,48.32,145466.0,44.5227,44.5594,44.3116,44.3392,145466.0
2018-02-08 10:30:00,48.33,48.33,48.01,48.07,259428.0,44.3484,44.3484,44.0547,44.1098,259428.0
2018-02-08 10:35:00,48.06,48.17,47.92,47.92,270350.0,44.1006,44.2015,43.9721,43.9721,270350.0
2018-02-08 10:40:00,47.92,48.04,47.88,47.92,245955.0,43.9721,44.0822,43.9354,43.9721,245955.0
2018-02-08 10:45:00,47.9,47.91,47.69,47.7,150212.0,43.9538,43.963,43.7611,43.7703,150212.0
2018-02-08 10:50:00,47.72,47.72,47.12,47.2,398120.0,43.7886,43.7886,43.238,43.3114,398120.0
2018-02-08 10:55:00,47.19,47.43,46.92,47.37,413167.0,43.3023,43.5225,43.0545,43.4674,413167.0
2018-02-08 11:00:00,47.38,47.74,47.33,47.73,261495.0,43.4766,43.807,43.4307,43.7978,261495.0
2018-02-08 11:05:00,47.73,47.81,47.55,47.56,200195.0,43.7978,43.8712,43.6326,43.6418,200195.0
2018-02-08 11:10:00,47.55,47.65,47.34,47.39,240951.0,43.6326,43.7244,43.4399,43.4858,240951.0
2018-02-08 11:15:00,47.4,47.45,47.17,47.19,230600.0,43.495,43.5409,43.2839,43.3023,230600.0
2018-02-08 11:20:00,47.2,47.25,46.96,47.0,179192.0,43.3114,43.3573,43.0912,43.1279,179192.0
2018-02-08 11:25:00,47.0,47.12,46.87,47.04,269181.0,43.1279,43.238,43.0086,43.1646,269181.0
2018-02-08 11:30:00,47.05,47.3,47.02,47.29,187214.0,43.1738,43.4032,43.1463,43.394,187214.0
2018-02-08 11:35:00,47.28,47.46,47.26,47.41,305256.0,43.3849,43.55,43.3665,43.5041,305256.0
2018-02-08 11:40:00,47.4,47.42,47.13,47.23,228896.0,43.495,43.5133,43.2472,43.339,228896.0
2018-02-08 11:45:00,47.22,47.38,47.09,47.14,138586.0,43.3298,43.4766,43.2105,43.2564,138586.0
2018-02-08 11:50:00,47.14,47.41,47.14,47.28,163702.0,43.2564,43.5041,43.2564,43.3849,163702.0
2018-02-08 11:55:00,47.27,47.43,47.25,47.34,91456.0,43.3757,43.5225,43.3573,43.4399,91456.0
2018-02-08 12:00:00,47.32,47.44,47.25,47.44,78521.0,43.4216,43.5317,43.3573,43.5317,78521.0
2018-02-08 12:05:00,47.44,47.5,47.16,47.18,103625.0,43.5317,43.5867,43.2747,43.2931,103625.0
2018-02-08 12:10:00,47.16,47.16,47.01,47.05,107250.0,43.2747,43.2747,43.1371,43.1738,107250.0
2018-02-08 12:15:00,47.06,47.09,46.82,46.83,286176.0,43.183,43.2105,42.9628,42.9719,286176.0
2018-02-08 12:20:00,46.83,46.83,46.64,46.73,228234.0,42.9719,42.9719,42.7976,42.8802,228234.0
2018-02-08 12:25:00,46.73,46.87,46.59,46.87,184883.0,42.8802,43.0086,42.7517,43.0086,184883.0
2018-02-08 12:30:00,46.86,46.96,46.72,46.79,90903.0,42.9995,43.0912,42.871,42.9352,90903.0
2018-02-08 12:35:00,46.78,46.87,46.66,46.73,170470.0,42.9261,43.0086,42.8159,42.8802,170470.0
2018-02-08 12:40:00,46.74,46.96,46.72,46.78,166445.0,42.8893,43.0912,42.871,42.9261,166445.0
2018-02-08 12:45:00,46.76,46.78,46.46,46.55,179096.0,42.9077,42.9261,42.6324,42.715,179096.0
2018-02-08 12:50:00,46.55,46.57,46.28,46.41,152990.0,42.715,42.7334,42.4672,42.5865,152990.0
2018-02-08 12:55:00,46.4,46.54,46.24,46.52,191847.0,42.5774,42.7058,42.4305,42.6875,191847.0
2018-02-08 13:00:00,46.52,46.68,46.39,46.48,179664.0,42.6875,42.8343,42.5682,42.6508,179664.0
2018-02-08 13:05:00,46.49,46.81,46.45,46.72,176558.0,42.6599,42.9536,42.6232,42.871,176558.0
2018-02-08 13:10:00,46.72,46.86,46.67,46.79,153283.0,42.871,42.9995,42.8251,42.9352,153283.0
2018-02-08 13:15:00,46.77,47.06,46.76,46.99,168328.0,42.9169,43.183,42.9077,43.1187,168328.0
2018-02-08 13:20:00,47.0,47.2,46.83,46.91,148433.0,43.1279,43.3114,42.9719,43.0453,148433.0
2018-02-08 13:25:00,46.91,46.94,46.68,46.7,115911.0,43.0453,43.0729,42.8343,42.8526,115911.0
2018-02-08 13:30:00,46.68,46.91,46.66,46.9,87265.0,42.8343,43.0453,42.8159,43.0362,87265.0
2018-02-08 13:35:00,46.9,47.2,46.89,47.19,127411.0,43.0362,43.3114,43.027,43.3023,127411.0
2018-02-08 13:40:00,47.2,47.32,47.07,47.3,116721.0,43.3114,43.4216,43.1922,43.4032,116721.0
2018-02-08 13:45:00,47.3,47.49,47.23,47.25,127653.0,43.4032,43.5776,43.339,43.3573,127653.0
2018-02-08 13:50:00,47.24,47.43,47.22,47.36,82482.0,43.3482,43.5225,43.3298,43.4583,82482.0
2018-02-08 13:55:00,47.37,47.41,47.13,47.26,106708.0,43.4674,43.5041,43.2472,43.3665,106708.0
2018-02-08 14:00:00,47.25,47.29,47.0,47.01,114333.0,43.3573,43.394,43.1279,43.1371,114333.0
2018-02-08 14:05:00,47.03,47.21,47.0,47.21,101313.0,43.1555,43.3206,43.1279,43.3206,101313.0
2018-02-08 14:10:00,47.22,47.31,47.17,47.25,112730.0,43.3298,43.4124,43.2839,43.3573,112730.0
2018-02-08 14:15:00,47.23,47.37,47.14,47.17,101014.0,43.339,43.4674,43.2564,43.2839,101014.0
2018-02-08 14:20:00,47.18,47.26,47.0,47.08,128798.0,43.2931,43.3665,43.1279,43.2013,128798.0
2018-02-08 14:25:00,47.07,47.08,46.82,46.89,193158.0,43.1922,43.2013,42.9628,43.027,193158.0
2018-02-08 14:30:00,46.89,46.89,46.67,46.74,191660.0,43.027,43.027,42.8251,42.8893,191660.0
2018-02-08 14:35:00,46.74,46.89,46.61,46.88,164704.0,42.8893,43.027,42.7701,43.0178,164704.0
2018-02-08 14:40:00,46.88,46.88,46.66,46.7,108724.0,43.0178,43.0178,42.8159,42.8526,108724.0
2018-02-08 14:45:00,46.69,46.89,46.65,46.7,137143.0,42.8435,43.027,42.8068,42.8526,137143.0
2018-02-08 14:50:00,46.7,46.7,46.45,46.51,147000.0,42.8526,42.8526,42.6232,42.6783,147000.0
2018-02-08 14:55:00,46.51,46.61,46.44,46.55,119497.0,42.6783,42.7701,42.6141,42.715,119497.0
2018-02-08 15:00:00,46.55,46.73,46.47,46.69,177013.0,42.715,42.8802,42.6416,42.8435,177013.0
2018-02-08 15:05:00,46.7,46.74,46.43,46.45,146746.0,42.8526,42.8893,42.6049,42.6232,146746.0
2018-02-08 15:10:00,46.43,46.52,46.33,46.41,158023.0,42.6049,42.6875,42.5131,42.5865,158023.0
2018-02-08 15:15:00,46.42,46.48,46.31,46.39,272030.0,42.5957,42.6508,42.4948,42.5682,272030.0
2018-02-08 15:20:00,46.39,46.58,46.26,46.47,188403.0,42.5682,42.7425,42.4489,42.6416,188403.0
2018-02-08 15:25:00,46.47,46.73,46.47,46.5,208116.0,42.6416,42.8802,42.6416,42.6691,208116.0
2018-02-08 15:30:00,46.49,46.6,46.28,46.3,229772.0,42.6599,42.7609,42.4672,42.4856,229772.0
2018-02-08 15:35:00,46.3,46.34,46.09,46.15,256260.0,42.4856,42.5223,42.2929,42.348,256260.0
2018-02-08 15:40:00,46.14,46.37,45.97,46.34,504963.0,42.3388,42.5498,42.1828,42.5223,504963.0
2018-02-08 15:45:00,46.33,46.34,46.04,46.23,477404.0,42.5131,42.5223,42.247,42.4214,477404.0
2018-02-08 15:50:00,46.23,46.23,45.96,46.11,603438.0,42.4214,42.4214,42.1736,42.3112,603438.0
2018-02-08 15:55:00,46.12,46.13,45.75,45.76,1210020.0,42.3204,42.3296,41.9809,41.9901,1210020.0
2018-02-09 09:30:00,46.84,47.09,46.5,46.69,698059.0,42.9811,43.2105,42.6691,42.8435,698059.0
2018-02-09 09:35:00,46.7,46.88,46.38,46.48,306190.0,42.8526,43.0178,42.559,42.6508,306190.0
2018-02-09 09:40:00,46.5,46.97,46.16,46.93,309351.0,42.6691,43.1004,42.3571,43.0637,309351.0
2018-02-09 09:45:00,46.93,47.18,46.83,46.88,162060.0,43.0637,43.2931,42.9719,43.0178,162060.0
2018-02-09 09:50:00,46.89,47.14,46.71,47.14,282181.0,43.027,43.2564,42.8618,43.2564,282181.0
2018-02-09 09:55:00,47.14,47.27,46.99,47.18,248073.0,43.2564,43.3757,43.1187,43.2931,248073.0
2018-02-09 10:00:00,47.18,47.29,46.93,46.93,355745.0,43.2931,43.394,43.0637,43.0637,355745.0
2018-02-09 10:05:00,46.94,47.03,46.71,46.87,320546.0,43.0729,43.1555,42.8618,43.0086,320546.0
2018-02-09 10:10:00,46.88,47.02,46.83,46.99,323546.0,43.0178,43.1463,42.9719,43.1187,323546.0
2018-02-09 10:15:00,46.98,47.25,46.96,47.19,247648.0,43.1096,43.3573,43.0912,43.3023,247648.0
2018-02-09 10:20:00,47.19,47.44,47.12,47.4,230897.0,43.3023,43.5317,43.238,43.495,230897.0
2018-02-09 10:25:00,47.37,47.63,47.36,47.37,264367.0,43.4674,43.706,43.4583,43.4674,264367.0
2018-02-09 10:30:00,47.36,47.41,47.17,47.28,158261.0,43.4583,43.5041,43.2839,43.3849,158261.0
2018-02-09 10:35:00,47.29,47.29,46.95,47.01,272258.0,43.394,43.394,43.082,43.1371,272258.0
2018-02-09 10:40:00,47.0,47.01,46.54,46.58,323027.0,43.1279,43.1371,42.7058,42.7425,323027.0
2018-02-09 10:45:00,46.57,46.64,46.04,46.28,307031.0,42.7334,42.7976,42.247,42.4672,307031.0
2018-02-09 10:50:00,46.29,46.78,46.25,46.67,264632.0,42.4764,42.9261,42.4397,42.8251,264632.0
2018-02-09 10:55:00,46.66,46.78,46.37,46.51,210284.0,42.8159,42.9261,42.5498,42.6783,210284.0
2018-02-09 11:00:00,46.5,47.04,46.45,46.94,158343.0,42.6691,43.1646,42.6232,43.0729,158343.0
2018-02-09 11:05:00,46.94,47.0,46.77,46.88,134576.0,43.0729,43.1279,42.9169,43.0178,134576.0
2018-02-09 11:10:00,46.85,46.97,46.67,46.69,191861.0,42.9903,43.1004,42.8251,42.8435,191861.0
2018-02-09 11:15:00,46.69,46.69,46.27,46.51,183472.0,42.8435,42.8435,42.4581,42.6783,183472.0
2018-02-09 11:20:00,46.52,46.69,46.38,46.43,108142.0,42.6875,42.8435,42.559,42.6049,108142.0
2018-02-09 11:25:00,46.42,46.53,46.33,46.43,108509.0,42.5957,42.6966,42.5131,42.6049,108509.0
2018-02-09 11:30:00,46.42,46.58,46.37,46.58,108406.0,42.5957,42.7425,42.5498,42.7425,108406.0
2018-02-09 11:35:00,46.58,46.74,46.5,46.54,102346.0,42.7425,42.8893,42.6691,42.7058,102346.0
2018-02-09 11:40:00,46.54,46.59,46.41,46.41,88168.0,42.7058,42.7517,42.5865,42.5865,88168.0
2018-02-09 11:45:00,46.43,46.43,46.19,46.23,99671.0,42.6049,42.6049,42.3847,42.4214,99671.0
2018-02-09 11:50:00,46.23,46.33,46.08,46.18,117420.0,42.4214,42.5131,42.2837,42.3755,117420.0
2018-02-09 11:55:00,46.17,46.24,46.0,46.04,101232.0,42.3663,42.4305,42.2103,42.247,101232.0
2018-02-09 12:00:00,46.03,46.13,45.89,46.01,122840.0,42.2378,42.3296,42.1094,42.2195,122840.0
2018-02-09 12:05:00,46.02,46.11,45.55,45.58,196212.0,42.2287,42.3112,41.7974,41.8249,196212.0
2018-02-09 12:10:00,45.59,45.93,45.58,45.64,150463.0,41.8341,42.1461,41.8249,41.88,150463.0
2018-02-09 12:15:00,45.64,45.74,45.46,45.58,280280.0,41.88,41.9717,41.7148,41.8249,280280.0
2018-02-09 12:20:00,45.57,45.94,45.52,45.72,160299.0,41.8157,42.1553,41.7699,41.9534,160299.0
2018-02-09 12:25:00,45.75,45.76,45.46,45.47,195741.0,41.9809,41.9901,41.7148,41.724,195741.0
2018-02-09 12:30:00,45.49,45.72,45.48,45.58,150079.0,41.7423,41.9534,41.7332,41.8249,150079.0
2018-02-09 12:35:00,45.61,45.63,45.41,45.44,138040.0,41.8524,41.8708,41.6689,41.6964,138040.0
2018-02-09 12:40:00,45.43,45.48,45.13,45.22,175539.0,41.6873,41.7332,41.412,41.4946,175539.0
2018-02-09 12:45:00,45.2,45.4,45.14,45.34,157759.0,41.4762,41.6597,41.4212,41.6047,157759.0
2018-02-09 12:50:00,45.33,45.75,45.3,45.75,178546.0,41.5955,41.9809,41.568,41.9809,178546.0
2018-02-09 12:55:00,45.76,46.01,45.75,45.95,127226.0,41.9901,42.2195,41.9809,42.1644,127226.0
2018-02-09 13:00:00,45.96,45.96,45.65,45.77,118169.0,42.1736,42.1736,41.8891,41.9993,118169.0
2018-02-09 13:05:00,45.78,45.86,45.46,45.46,96639.0,42.0084,42.0818,41.7148,41.7148,96639.0
2018-02-09 13:10:00,45.46,45.58,45.36,45.5,117270.0,41.7148,41.8249,41.623,41.7515,117270.0
2018-02-09 13:15:00,45.5,45.81,45.43,45.8,191287.0,41.7515,42.036,41.6873,42.0268,191287.0
2018-02-09 13:20:00,45.8,45.85,45.49,45.56,109103.0,42.0268,42.0727,41.7423,41.8066,109103.0
2018-02-09 13:25:00,45.56,45.7,45.43,45.53,129106.0,41.8066,41.935,41.6873,41.779,129106.0
2018-02-09 13:30:00,45.52,45.63,45.34,45.35,141564.0,41.7699,41.8708,41.6047,41.6139,141564.0
2018-02-09 13:35:00,45.37,45.5,45.22,45.27,170571.0,41.6322,41.7515,41.4946,41.5405,170571.0
2018-02-09 13:40:00,45.27,45.59,45.27,45.5,152407.0,41.5405,41.8341,41.5405,41.7515,152407.0
2018-02-09 13:45:00,45.51,45.77,45.44,45.74,149670.0,41.7607,41.9993,41.6964,41.9717,149670.0
2018-02-09 13:50:00,45.74,46.11,45.68,46.09,302173.0,41.9717,42.3112,41.9167,42.2929,302173.0
2018-02-09 13:55:00,46.08,46.29,45.95,46.01,137547.0,42.2837,42.4764,42.1644,42.2195,137547.0
2018-02-09 14:00:00,46.0,46.8,45.98,46.63,226921.0,42.2103,42.9444,42.192,42.7884,226921.0
2018-02-09 14:05:00,46.61,46.85,46.46,46.8,174608.0,42.7701,42.9903,42.6324,42.9444,174608.0
2018-02-09 14:10:00,46.83,47.12,46.73,47.0,252789.0,42.9719,43.238,42.8802,43.1279,252789.0
2018-02-09 14:15:00,47.0,47.4,46.91,47.38,413712.0,43.1279,43.495,43.0453,43.4766,413712.0
2018-02-09 14:20:00,47.39,47.62,47.25,47.61,294689.0,43.4858,43.6968,43.3573,43.6877,294689.0
2018-02-09 14:25:00,47.61,47.75,47.1,47.12,330582.0,43.6877,43.8161,43.2197,43.238,330582.0
2018-02-09 14:30:00,47.11,47.32,46.94,47.07,324379.0,43.2289,43.4216,43.0729,43.1922,324379.0
2018-02-09 14:35:00,47.08,47.28,46.91,47.23,237435.0,43.2013,43.3849,43.0453,43.339,237435.0
2018-02-09 14:40:00,47.25,47.34,47.06,47.22,244157.0,43.3573,43.4399,43.183,43.3298,244157.0
2018-02-09 14:45:00,47.21,47.43,47.16,47.39,280392.0,43.3206,43.5225,43.2747,43.4858,280392.0
2018-02-09 14:50:00,47.4,47.69,47.36,47.55,197112.0,43.495,43.7611,43.4583,43.6326,197112.0
2018-02-09 14:55:00,47.56,47.64,47.38,47.4,216637.0,43.6418,43.7152,43.4766,43.495,216637.0
2018-02-09 15:00:00,47.4,47.4,47.07,47.26,234072.0,43.495,43.495,43.1922,43.3665,234072.0
2018-02-09 15:05:00,47.25,47.31,46.89,47.06,274075.0,43.3573,43.4124,43.027,43.183,274075.0
2018-02-09 15:10:00,47.05,47.37,46.91,47.37,214363.0,43.1738,43.4674,43.0453,43.4674,214363.0
2018-02-09 15:15:00,47.37,47.51,47.25,47.49,211764.0,43.4674,43.5959,43.3573,43.5776,211764.0
2018-02-09 15:20:00,47.5,47.78,47.5,47.62,488740.0,43.5867,43.8437,43.5867,43.6968,488740.0
2018-02-09 15:25:00,47.62,47.85,47.47,47.7,277771.0,43.6968,43.9079,43.5592,43.7703,277771.0
2018-02-09 15:30:00,47.71,47.91,47.62,47.88,269621.0,43.7794,43.963,43.6968,43.9354,269621.0
2018-02-09 15:35:00,47.89,47.97,47.66,47.77,299419.0,43.9446,44.018,43.7336,43.8345,299419.0
2018-02-09 15:40:00,47.78,48.05,47.78,48.04,340399.0,43.8437,44.0914,43.8437,44.0822,340399.0
2018-02-09 15:45:00,48.04,48.41,48.02,48.27,494605.0,44.0822,44.4218,44.0639,44.2933,494605.0
2018-02-09 15:50:00,48.3,48.5,48.18,48.22,760195.0,44.3208,44.5043,44.2107,44.2474,760195.0
2018-02-09 15:55:00,48.21,48.27,47.86,47.99,1169374.0,44.2382,44.2933,43.9171,44.0364,1169374.0
2018-02-12 09:30:00,48.94,49.63,48.87,49.36,979622.0,44.9081,45.5413,44.8439,45.2935,979622.0
2018-02-12 09:35:00,49.36,49.5,49.14,49.23,514660.0,45.2935,45.422,45.0916,45.1742,514660.0
2018-02-12 09:40:00,49.24,49.36,48.99,49.33,409753.0,45.1834,45.2935,44.954,45.266,409753.0
2018-02-12 09:45:00,49.34,49.5,49.14,49.16,424354.0,45.2751,45.422,45.0916,45.11,424354.0
2018-02-12 09:50:00,49.17,49.19,48.9,48.98,446408.0,45.1192,45.1375,44.8714,44.9448,446408.0
2018-02-12 09:55:00,48.98,49.0,48.69,48.73,276020.0,44.9448,44.9632,44.6787,44.7154,276020.0
2018-02-12 10:00:00,48.73,48.99,48.67,48.91,210283.0,44.7154,44.954,44.6603,44.8806,210283.0
2018-02-12 10:05:00,48.9,49.11,48.72,48.75,279056.0,44.8714,45.0641,44.7062,44.7338,279056.0
2018-02-12 10:10:00,48.75,48.86,48.61,48.69,200131.0,44.7338,44.8347,44.6053,44.6787,200131.0
2018-02-12 10:15:00,48.68,48.71,48.5,48.56,226252.0,44.6695,44.697,44.5043,44.5594,226252.0
2018-02-12 10:20:00,48.56,48.77,48.48,48.54,191796.0,44.5594,44.7521,44.486,44.5411,191796.0
2018-02-12 10:25:00,48.52,48.66,48.41,48.65,228421.0,44.5227,44.6512,44.4218,44.642,228421.0
2018-02-12 10:30:00,48.65,48.82,48.55,48.78,142595.0,44.642,44.798,44.5502,44.7613,142595.0
2018-02-12 10:35:00,48.77,48.86,48.66,48.66,158837.0,44.7521,44.8347,44.6512,44.6512,158837.0
2018-02-12 10:40:00,48.66,48.68,48.43,48.55,151359.0,44.6512,44.6695,44.4401,44.5502,151359.0
2018-02-12 10:45:00,48.52,48.72,48.5,48.71,141523.0,44.5227,44.7062,44.5043,44.697,141523.0
2018-02-12 10:50:00,48.71,48.76,48.48,48.59,167891.0,44.697,44.7429,44.486,44.5869,167891.0
2018-02-12 10:55:00,48.6,48.96,48.6,48.93,165967.0,44.5961,44.9265,44.5961,44.8989,165967.0
2018-02-12 11:00:00,48.93,48.97,48.65,48.78,190942.0,44.8989,44.9356,44.642,44.7613,190942.0
2018-02-12 11:05:00,48.78,48.9,48.6,48.62,138786.0,44.7613,44.8714,44.5961,44.6145,138786.0
2018-02-12 11:10:00,48.63,48.73,48.46,48.7,143336.0,44.6236,44.7154,44.4676,44.6879,143336.0
2018-02-12 11:15:00,48.71,48.74,48.5,48.72,150981.0,44.697,44.7246,44.5043,44.7062,150981.0
2018-02-12 11:20:00,48.73,48.79,48.64,48.76,105931.0,44.7154,44.7705,44.6328,44.7429,105931.0
2018-02-12 11:25:00,48.75,48.76,48.58,48.62,142959.0,44.7338,44.7429,44.5778,44.6145,142959.0
2018-02-12 11:30:00,48.62,48.79,48.53,48.77,128944.0,44.6145,44.7705,44.5319,44.7521,128944.0
2018-02-12 11:35:00,48.75,48.96,48.72,48.96,126475.0,44.7338,44.9265,44.7062,44.9265,126475.0
2018-02-12 11:40:00,48.96,49.07,48.95,48.96,150090.0,44.9265,45.0274,44.9173,44.9265,150090.0
2018-02-12 11:45:00,48.97,49.03,48.88,48.94,91518.0,44.9356,44.9907,44.853,44.9081,91518.0
2018-02-12 11:50:00,48.95,49.01,48.79,49.01,125678.0,44.9173,44.9723,44.7705,44.9723,125678.0
2018-02-12 11:55:00,49.02,49.14,48.99,49.09,137999.0,44.9815,45.0916,44.954,45.0457,137999.0
2018-02-12 12:00:00,49.09,49.1,48.92,48.92,167133.0,45.0457,45.0549,44.8897,44.8897,167133.0
2018-02-12 12:05:00,48.93,49.0,48.85,48.99,88579.0,44.8989,44.9632,44.8255,44.954,88579.0
2018-02-12 12:10:00,48.99,49.18,48.92,49.18,134243.0,44.954,45.1283,44.8897,45.1283,134243.0
2018-02-12 12:15:00,49.18,49.26,49.1,49.13,127699.0,45.1283,45.2017,45.0549,45.0824,127699.0
2018-02-12 12:20:00,49.13,49.16,49.02,49.14,125675.0,45.0824,45.11,44.9815,45.0916,125675.0
2018-02-12 12:25:00,49.15,49.2,49.05,49.16,97332.0,45.1008,45.1467,45.009,45.11,97332.0
2018-02-12 12:30:00,49.14,49.14,49.03,49.11,166143.0,45.0916,45.0916,44.9907,45.0641,166143.0
2018-02-12 12:35:00,49.12,49.13,48.93,49.03,119112.0,45.0733,45.0824,44.8989,44.9907,119112.0
2018-02-12 12:40:00,49.03,49.03,48.9,48.95,90589.0,44.9907,44.9907,44.8714,44.9173,90589.0
2018-02-12 12:45:00,48.96,49.03,48.89,48.93,65897.0,44.9265,44.9907,44.8622,44.8989,65897.0
2018-02-12 12:50:00,48.94,49.09,48.92,49.03,94259.0,44.9081,45.0457,44.8897,44.9907,94259.0
2018-02-12 12:55:00,49.02,49.04,48.89,49.0,77794.0,44.9815,44.9999,44.8622,44.9632,77794.0
2018-02-12 13:00:00,49.0,49.1,49.0,49.07,106305.0,44.9632,45.0549,44.9632,45.0274,106305.0
2018-02-12 13:05:00,49.08,49.09,48.89,48.92,83518.0,45.0366,45.0457,44.8622,44.8897,83518.0
2018-02-12 13:10:00,48.93,49.02,48.9,48.97,61007.0,44.8989,44.9815,44.8714,44.9356,61007.0
2018-02-12 13:15:00,48.97,48.98,48.84,48.87,81754.0,44.9356,44.9448,44.8163,44.8439,81754.0
2018-02-12 13:20:00,48.87,49.0,48.83,48.98,67426.0,44.8439,44.9632,44.8072,44.9448,67426.0
2018-02-12 13:25:00,48.98,48.99,48.85,48.95,113191.0,44.9448,44.954,44.8255,44.9173,113191.0
2018-02-12 13:30:00,48.95,49.09,48.95,49.05,81722.0,44.9173,45.0457,44.9173,45.009,81722.0
2018-02-12 13:35:00,49.06,49.07,48.96,49.03,45984.0,45.0182,45.0274,44.9265,44.9907,45984.0
2018-02-12 13:40:00,49.03,49.08,49.01,49.07,72595.0,44.9907,45.0366,44.9723,45.0274,72595.0
2018-02-12 13:45:00,49.07,49.09,49.0,49.07,49666.0,45.0274,45.0457,44.9632,45.0274,49666.0
2018-02-12 13:50:00,49.07,49.28,49.07,49.28,104123.0,45.0274,45.2201,45.0274,45.2201,104123.0
2018-02-12 13:55:00,49.29,49.4,49.25,49.3,115104.0,45.2293,45.3302,45.1926,45.2384,115104.0
2018-02-12 14:00:00,49.3,49.34,49.2,49.23,83207.0,45.2384,45.2751,45.1467,45.1742,83207.0
2018-02-12 14:05:00,49.22,49.34,49.2,49.23,83335.0,45.165,45.2751,45.1467,45.1742,83335.0
2018-02-12 14:10:00,49.23,49.37,49.21,49.34,101422.0,45.1742,45.3027,45.1559,45.2751,101422.0
2018-02-12 14:15:00,49.35,49.38,49.23,49.29,102803.0,45.2843,45.3119,45.1742,45.2293,102803.0
2018-02-12 14:20:00,49.29,49.5,49.28,49.43,131384.0,45.2293,45.422,45.2201,45.3577,131384.0
2018-02-12 14:25:00,49.43,49.5,49.35,49.47,94737.0,45.3577,45.422,45.2843,45.3944,94737.0
2018-02-12 14:30:00,49.48,49.56,49.45,49.49,120131.0,45.4036,45.477,45.3761,45.4128,120131.0
2018-02-12 14:35:00,49.49,49.61,49.49,49.58,108880.0,45.4128,45.5229,45.4128,45.4954,108880.0
2018-02-12 14:40:00,49.58,49.68,49.55,49.59,114733.0,45.4954,45.5871,45.4678,45.5045,114733.0
2018-02-12 14:45:00,49.58,49.63,49.45,49.54,188372.0,45.4954,45.5413,45.3761,45.4587,188372.0
2018-02-12 14:50:00,49.53,49.54,49.4,49.51,148002.0,45.4495,45.4587,45.3302,45.4311,148002.0
2018-02-12 14:55:00,49.5,49.65,49.47,49.53,146556.0,45.422,45.5596,45.3944,45.4495,146556.0
2018-02-12 15:00:00,49.54,49.65,49.53,49.59,149922.0,45.4587,45.5596,45.4495,45.5045,149922.0
2018-02-12 15:05:00,49.6,49.73,49.6,49.71,155214.0,45.5137,45.633,45.5137,45.6147,155214.0
2018-02-12 15:10:00,49.71,49.88,49.65,49.82,179077.0,45.6147,45.7707,45.5596,45.7156,179077.0
2018-02-12 15:15:00,49.82,49.82,49.7,49.76,119793.0,45.7156,45.7156,45.6055,45.6605,119793.0
2018-02-12 15:20:00,49.76,49.85,49.76,49.78,108518.0,45.6605,45.7431,45.6605,45.6789,108518.0
2018-02-12 15:25:00,49.78,49.81,49.72,49.77,139102.0,45.6789,45.7064,45.6238,45.6697,139102.0
2018-02-12 15:30:00,49.77,49.81,49.56,49.61,195214.0,45.6697,45.7064,45.477,45.5229,195214.0
2018-02-12 15:35:00,49.61,49.64,49.49,49.59,158743.0,45.5229,45.5504,45.4128,45.5045,158743.0
2018-02-12 15:40:00,49.6,49.69,49.54,49.62,206942.0,45.5137,45.5963,45.4587,45.5321,206942.0
2018-02-12 15:45:00,49.6,49.6,49.28,49.38,427907.0,45.5137,45.5137,45.2201,45.3119,427907.0
2018-02-12 15:50:00,49.4,49.63,49.36,49.53,483783.0,45.3302,45.5413,45.2935,45.4495,483783.0
2018-02-12 15:55:00,49.53,49.56,49.41,49.49,805484.0,45.4495,45.477,45.3394,45.4128,805484.0
2018-02-13 09:30:00,49.26,49.36,48.95,49.16,466303.0,45.2017,45.2935,44.9173,45.11,466303.0
2018-02-13 09:35:00,49.15,49.32,49.02,49.08,342521.0,45.1008,45.2568,44.9815,45.0366,342521.0
2018-02-13 09:40:00,49.05,49.14,48.75,48.85,324248.0,45.009,45.0916,44.7338,44.8255,324248.0
2018-02-13 09:45:00,48.84,49.02,48.76,48.76,349872.0,44.8163,44.9815,44.7429,44.7429,349872.0
2018-02-13 09:50:00,48.75,48.89,48.68,48.84,200742.0,44.7338,44.8622,44.6695,44.8163,200742.0
2018-02-13 09:55:00,48.84,48.95,48.69,48.74,172676.0,44.8163,44.9173,44.6787,44.7246,172676.0
2018-02-13 10:00:00,48.73,48.85,48.57,48.7,296862.0,44.7154,44.8255,44.5686,44.6879,296862.0
2018-02-13 10:05:00,48.7,48.72,48.55,48.61,155960.0,44.6879,44.7062,44.5502,44.6053,155960.0
2018-02-13 10:10:00,48.61,48.63,48.5,48.59,143326.0,44.6053,44.6236,44.5043,44.5869,143326.0
2018-02-13 10:15:00,48.59,48.74,48.57,48.7,134705.0,44.5869,44.7246,44.5686,44.6879,134705.0
2018-02-13 10:20:00,48.69,48.92,48.68,48.9,235561.0,44.6787,44.8897,44.6695,44.8714,235561.0
2018-02-13 10:25:00,48.9,48.91,48.72,48.82,159500.0,44.8714,44.8806,44.7062,44.798,159500.0
2018-02-13 10:30:00,48.81,48.85,48.6,48.62,113722.0,44.7888,44.8255,44.5961,44.6145,113722.0
2018-02-13 10:35:00,48.61,48.72,48.58,48.71,106411.0,44.6053,44.7062,44.5778,44.697,106411.0
2018-02-13 10:40:00,48.71,48.84,48.69,48.77,125521.0,44.697,44.8163,44.6787,44.7521,125521.0
2018-02-13 10:45:00,48.77,48.99,48.75,48.98,150663.0,44.7521,44.954,44.7338,44.9448,150663.0
2018-02-13 10:50:00,48.98,49.01,48.9,48.96,155894.0,44.9448,44.9723,44.8714,44.9265,155894.0
2018-02-13 10:55:00,48.96,49.02,48.88,49.01,121188.0,44.9265,44.9815,44.853,44.9723,121188.0
2018-02-13 11:00:00,49.01,49.02,48.89,48.89,119889.0,44.9723,44.9815,44.8622,44.8622,119889.0
2018-02-13 11:05:00,48.89,48.98,48.8,48.9,115061.0,44.8622,44.9448,44.7796,44.8714,115061.0
2018-02-13 11:10:00,48.91,49.02,48.89,48.95,129920.0,44.8806,44.9815,44.8622,44.9173,129920.0
2018-02-13 11:15:00,48.95,48.97,48.82,48.95,91433.0,44.9173,44.9356,44.798,44.9173,91433.0
2018-02-13 11:20:00,48.95,48.98,48.82,48.91,134941.0,44.9173,44.9448,44.798,44.8806,134941.0
2018-02-13 11:25:00,48.9,48.94,48.75,48.77,138079.0,44.8714,44.9081,44.7338,44.7521,138079.0
2018-02-13 11:30:00,48.77,48.85,48.74,48.75,172087.0,44.7521,44.8255,44.7246,44.7338,172087.0
2018-02-13 11:35:00,48.76,48.77,48.66,48.75,102234.0,44.7429,44.7521,44.6512,44.7338,102234.0
2018-02-13 11:40:00,48.75,48.77,48.69,48.74,110841.0,44.7338,44.7521,44.6787,44.7246,110841.0
2018-02-13 11:45:00,48.75,48.91,48.74,48.87,59883.0,44.7338,44.8806,44.7246,44.8439,59883.0
2018-02-13 11:50:00,48.87,48.88,48.77,48.79,65176.0,44.8439,44.853,44.7521,44.7705,65176.0
2018-02-13 11:55:00,48.78,48.83,48.77,48.8,37791.0,44.7613,44.8072,44.7521,44.7796,37791.0
2018-02-13 12:00:00,48.8,48.81,48.72,48.76,66307.0,44.7796,44.7888,44.7062,44.7429,66307.0
2018-02-13 12:05:00,48.75,48.82,48.7,48.82,70004.0,44.7338,44.798,44.6879,44.798,70004.0
2018-02-13 12:10:00,48.82,48.94,48.81,48.92,83355.0,44.798,44.9081,44.7888,44.8897,83355.0
2018-02-13 12:15:00,48.93,48.93,48.8,48.82,66196.0,44.8989,44.8989,44.7796,44.798,66196.0
2018-02-13 12:20:00,48.82,48.82,48.72,48.73,54171.0,44.798,44.798,44.7062,44.7154,54171.0
2018-02-13 12:25:00,48.73,48.74,48.64,48.7,85310.0,44.7154,44.7246,44.6328,44.6879,85310.0
2018-02-13 12:30:00,48.7,48.72,48.57,48.6,102079.0,44.6879,44.7062,44.5686,44.5961,102079.0
2018-02-13 12:35:00,48.61,48.64,48.55,48.6,83439.0,44.6053,44.6328,44.5502,44.5961,83439.0
2018-02-13 12:40:00,48.6,48.7,48.54,48.67,100240.0,44.5961,44.6879,44.5411,44.6603,100240.0
2018-02-13 12:45:00,48.68,48.69,48.59,48.69,68317.0,44.6695,44.6787,44.5869,44.6787,68317.0
2018-02-13 12:50:00,48.69,48.69,48.58,48.59,69482.0,44.6787,44.6787,44.5778,44.5869,69482.0
2018-02-13 12:55:00,48.59,48.67,48.54,48.6,101347.0,44.5869,44.6603,44.5411,44.5961,101347.0
2018-02-13 13:00:00,48.61,48.7,48.61,48.69,57670.0,44.6053,44.6879,44.6053,44.6787,57670.0
2018-02-13 13:05:00,48.7,48.75,48.68,48.75,54629.0,44.6879,44.7338,44.6695,44.7338,54629.0
2018-02-13 13:10:00,48.75,48.75,48.62,48.68,65453.0,44.7338,44.7338,44.6145,44.6695,65453.0
2018-02-13 13:15:00,48.69,48.8,48.64,48.8,106419.0,44.6787,44.7796,44.6328,44.7796,106419.0
2018-02-13 13:20:00,48.8,48.92,48.78,48.91,88355.0,44.7796,44.8897,44.7613,44.8806,88355.0
2018-02-13 13:25:00,48.92,48.96,48.8,48.84,93508.0,44.8897,44.9265,44.7796,44.8163,93508.0
2018-02-13 13:30:00,48.84,48.9,48.83,48.9,35159.0,44.8163,44.8714,44.8072,44.8714,35159.0
2018-02-13 13:35:00,48.9,49.04,48.86,49.04,115698.0,44.8714,44.9999,44.8347,44.9999,115698.0
2018-02-13 13:40:00,49.04,49.09,48.96,49.06,135263.0,44.9999,45.0457,44.9265,45.0182,135263.0
2018-02-13 13:45:00,49.06,49.11,49.03,49.11,120766.0,45.0182,45.0641,44.9907,45.0641,120766.0
2018-02-13 13:50:00,49.11,49.23,49.08,49.18,215622.0,45.0641,45.1742,45.0366,45.1283,215622.0
2018-02-13 13:55:00,49.17,49.28,49.14,49.26,144690.0,45.1192,45.2201,45.0916,45.2017,144690.0
2018-02-13 14:00:00,49.27,49.32,49.23,49.29,138380.0,45.2109,45.2568,45.1742,45.2293,138380.0
2018-02-13 14:05:00,49.3,49.43,49.27,49.41,148686.0,45.2384,45.3577,45.2109,45.3394,148686.0
2018-02-13 14:10:00,49.43,49.48,49.33,49.39,106803.0,45.3577,45.4036,45.266,45.321,106803.0
2018-02-13 14:15:00,49.39,49.45,49.3,49.32,94573.0,45.321,45.3761,45.2384,45.2568,94573.0
2018-02-13 14:20:00,49.33,49.38,49.3,49.34,67141.0,45.266,45.3119,45.2384,45.2751,67141.0
2018-02-13 14:25:00,49.35,49.45,49.33,49.36,103550.0,45.2843,45.3761,45.266,45.2935,103550.0
2018-02-13 14:30:00,49.36,49.37,49.26,49.31,87920.0,45.2935,45.3027,45.2017,45.2476,87920.0
2018-02-13 14:35:00,49.31,49.34,49.19,49.23,126575.0,45.2476,45.2751,45.1375,45.1742,126575.0
2018-02-13 14:40:00,49.23,49.3,49.18,49.3,79540.0,45.1742,45.2384,45.1283,45.2384,79540.0
2018-02-13 14:45:00,49.3,49.31,49.25,49.3,94584.0,45.2384,45.2476,45.1926,45.2384,94584.0
2018-02-13 14:50:00,49.29,49.4,49.29,49.33,75242.0,45.2293,45.3302,45.2293,45.266,75242.0
2018-02-13 14:55:00,49.33,49.39,49.31,49.35,82995.0,45.266,45.321,45.2476,45.2843,82995.0
2018-02-13 15:00:00,49.34,49.37,49.23,49.24,86901.0,45.2751,45.3027,45.1742,45.1834,86901.0
2018-02-13 15:05:00,49.23,49.33,49.21,49.3,93012.0,45.1742,45.266,45.1559,45.2384,93012.0
2018-02-13 15:10:00,49.3,49.37,49.22,49.37,140687.0,45.2384,45.3027,45.165,45.3027,140687.0
2018-02-13 15:15:00,49.37,49.43,49.35,49.42,176703.0,45.3027,45.3577,45.2843,45.3486,176703.0
2018-02-13 15:20:00,49.43,49.47,49.34,49.47,182052.0,45.3577,45.3944,45.2751,45.3944,182052.0
2018-02-13 15:25:00,49.46,49.55,49.44,49.5,213336.0,45.3853,45.4678,45.3669,45.422,213336.0
2018-02-13 15:30:00,49.5,49.55,49.45,49.54,172528.0,45.422,45.4678,45.3761,45.4587,172528.0
2018-02-13 15:35:00,49.54,49.6,49.53,49.58,197576.0,45.4587,45.5137,45.4495,45.4954,197576.0
2018-02-13 15:40:00,49.57,49.57,49.38,49.42,215550.0,45.4862,45.4862,45.3119,45.3486,215550.0
2018-02-13 15:45:00,49.43,49.52,49.41,49.5,213211.0,45.3577,45.4403,45.3394,45.422,213211.0
2018-02-13 15:50:00,49.5,49.56,49.42,49.54,488950.0,45.422,45.477,45.3486,45.4587,488950.0
2018-02-13 15:55:00,49.54,49.65,49.5,49.55,766825.0,45.4587,45.5596,45.422,45.4678,766825.0
2018-02-14 09:30:00,49.4,49.97,49.15,49.7,652027.0,45.3302,45.8532,45.1008,45.6055,652027.0
2018-02-14 09:35:00,49.7,50.36,49.69,50.29,574754.0,45.6055,46.2111,45.5963,46.1469,574754.0
2018-02-14 09:40:00,50.3,50.53,50.18,50.44,449042.0,46.1561,46.3671,46.0459,46.2845,449042.0
2018-02-14 09:45:00,50.41,50.42,50.06,50.12,389528.0,46.257,46.2662,45.9358,45.9909,389528.0
2018-02-14 09:50:00,50.12,50.27,50.0,50.25,335445.0,45.9909,46.1285,45.8808,46.1102,335445.0
2018-02-14 09:55:00,50.25,50.3,50.05,50.08,199997.0,46.1102,46.1561,45.9267,45.9542,199997.0
2018-02-14 10:00:00,50.08,50.24,49.9,50.23,234892.0,45.9542,46.101,45.789,46.0918,234892.0
2018-02-14 10:05:00,50.24,50.79,50.19,50.78,432155.0,46.101,46.6057,46.0551,46.5965,432155.0
2018-02-14 10:10:00,50.79,50.98,50.76,50.94,424627.0,46.6057,46.78,46.5782,46.7433,424627.0
2018-02-14 10:15:00,50.94,51.0,50.86,50.98,219935.0,46.7433,46.7984,46.6699,46.78,219935.0
2018-02-14 10:20:00,50.98,51.25,50.97,51.01,306888.0,46.78,47.0278,46.7709,46.8076,306888.0
2018-02-14 10:25:00,51.02,51.09,50.91,50.97,227984.0,46.8167,46.881,46.7158,46.7709,227984.0
2018-02-14 10:30:00,50.95,51.07,50.71,50.75,456785.0,46.7525,46.8626,46.5323,46.569,456785.0
2018-02-14 10:35:00,50.75,51.04,50.75,51.01,225796.0,46.569,46.8351,46.569,46.8076,225796.0
2018-02-14 10:40:00,51.0,51.06,50.81,50.87,268475.0,46.7984,46.8534,46.624,46.6791,268475.0
2018-02-14 10:45:00,50.85,51.01,50.84,50.9,138188.0,46.6607,46.8076,46.6516,46.7066,138188.0
2018-02-14 10:50:00,50.89,50.92,50.75,50.79,115725.0,46.6974,46.725,46.569,46.6057,115725.0
2018-02-14 10:55:00,50.79,51.09,50.76,51.02,144648.0,46.6057,46.881,46.5782,46.8167,144648.0
2018-02-14 11:00:00,51.03,51.1,50.82,50.83,105086.0,46.8259,46.8901,46.6332,46.6424,105086.0
2018-02-14 11:05:00,50.83,50.85,50.7,50.74,162244.0,46.6424,46.6607,46.5231,46.5598,162244.0
2018-02-14 11:10:00,50.75,51.06,50.74,51.05,146988.0,46.569,46.8534,46.5598,46.8443,146988.0
2018-02-14 11:15:00,51.04,51.05,50.95,51.03,123726.0,46.8351,46.8443,46.7525,46.8259,123726.0
2018-02-14 11:20:00,51.05,51.12,51.0,51.08,162703.0,46.8443,46.9085,46.7984,46.8718,162703.0
2018-02-14 11:25:00,51.07,51.15,50.96,51.07,164932.0,46.8626,46.936,46.7617,46.8626,164932.0
2018-02-14 11:30:00,51.08,51.12,50.99,51.0,210548.0,46.8718,46.9085,46.7892,46.7984,210548.0
2018-02-14 11:35:00,51.0,51.1,50.92,51.1,143916.0,46.7984,46.8901,46.725,46.8901,143916.0
2018-02-14 11:40:00,51.1,51.2,51.03,51.14,131112.0,46.8901,46.9819,46.8259,46.9269,131112.0
2018-02-14 11:45:00,51.13,51.2,50.99,51.11,221517.0,46.9177,46.9819,46.7892,46.8993,221517.0
2018-02-14 11:50:00,51.12,51.14,50.95,50.96,154574.0,46.9085,46.9269,46.7525,46.7617,154574.0
2018-02-14 11:55:00,50.96,51.01,50.86,50.89,178521.0,46.7617,46.8076,46.6699,46.6974,178521.0
2018-02-14 12:00:00,50.88,50.96,50.84,50.89,155706.0,46.6883,46.7617,46.6516,46.6974,155706.0
2018-02-14 12:05:00,50.89,50.92,50.83,50.89,85485.0,46.6974,46.725,46.6424,46.6974,85485.0
2018-02-14 12:10:00,50.89,50.94,50.77,50.83,107473.0,46.6974,46.7433,46.5873,46.6424,107473.0
2018-02-14 12:15:00,50.83,50.84,50.71,50.73,125311.0,46.6424,46.6516,46.5323,46.5506,125311.0
2018-02-14 12:20:00,50.73,50.8,50.7,50.76,97380.0,46.5506,46.6149,46.5231,46.5782,97380.0
2018-02-14 12:25:00,50.76,50.89,50.72,50.83,83343.0,46.5782,46.6974,46.5415,46.6424,83343.0
2018-02-14 12:30:00,50.84,50.87,50.77,50.78,70586.0,46.6516,46.6791,46.5873,46.5965,70586.0
2018-02-14 12:35:00,50.78,50.98,50.77,50.93,111269.0,46.5965,46.78,46.5873,46.7342,111269.0
2018-02-14 12:40:00,50.93,50.94,50.85,50.86,76476.0,46.7342,46.7433,46.6607,46.6699,76476.0
2018-02-14 12:45:00,50.87,50.92,50.76,50.78,79882.0,46.6791,46.725,46.5782,46.5965,79882.0
2018-02-14 12:50:00,50.78,51.04,50.75,51.03,159858.0,46.5965,46.8351,46.569,46.8259,159858.0
2018-02-14 12:55:00,51.02,51.19,50.96,51.19,186926.0,46.8167,46.9727,46.7617,46.9727,186926.0
2018-02-14 13:00:00,51.19,51.3,51.13,51.21,211586.0,46.9727,47.0737,46.9177,46.9911,211586.0
2018-02-14 13:05:00,51.21,51.3,51.11,51.12,128766.0,46.9911,47.0737,46.8993,46.9085,128766.0
2018-02-14 13:10:00,51.12,51.33,51.1,51.32,169016.0,46.9085,47.1012,46.8901,47.092,169016.0
2018-02-14 13:15:00,51.32,51.36,51.2,51.23,200194.0,47.092,47.1287,46.9819,47.0094,200194.0
2018-02-14 13:20:00,51.23,51.4,51.21,51.34,125141.0,47.0094,47.1654,46.9911,47.1104,125141.0
2018-02-14 13:25:00,51.34,51.35,51.19,51.2,96699.0,47.1104,47.1196,46.9727,46.9819,96699.0
2018-02-14 13:30:00,51.2,51.33,51.2,51.29,92797.0,46.9819,47.1012,46.9819,47.0645,92797.0
2018-02-14 13:35:00,51.29,51.39,51.25,51.36,89182.0,47.0645,47.1563,47.0278,47.1287,89182.0
2018-02-14 13:40:00,51.36,51.5,51.32,51.5,179000.0,47.1287,47.2572,47.092,47.2572,179000.0
2018-02-14 13:45:00,51.49,51.6,51.45,51.56,303005.0,47.248,47.349,47.2113,47.3123,303005.0
2018-02-14 13:50:00,51.56,51.58,51.52,51.55,139830.0,47.3123,47.3306,47.2755,47.3031,139830.0
2018-02-14 13:55:00,51.54,51.62,51.52,51.6,127116.0,47.2939,47.3673,47.2755,47.349,127116.0
2018-02-14 14:00:00,51.6,51.75,51.57,51.75,191710.0,47.349,47.4866,47.3214,47.4866,191710.0
2018-02-14 14:05:00,51.74,51.78,51.67,51.69,168563.0,47.4774,47.5141,47.4132,47.4315,168563.0
2018-02-14 14:10:00,51.69,51.88,51.68,51.84,193792.0,47.4315,47.6059,47.4224,47.5692,193792.0
2018-02-14 14:15:00,51.84,51.89,51.75,51.81,191876.0,47.5692,47.6151,47.4866,47.5417,191876.0
2018-02-14 14:20:00,51.82,51.84,51.76,51.78,175416.0,47.5508,47.5692,47.4958,47.5141,175416.0
2018-02-14 14:25:00,51.78,51.89,51.76,51.79,286922.0,47.5141,47.6151,47.4958,47.5233,286922.0
2018-02-14 14:30:00,51.8,51.8,51.53,51.59,270485.0,47.5325,47.5325,47.2847,47.3398,270485.0
2018-02-14 14:35:00,51.57,51.72,51.57,51.66,150452.0,47.3214,47.4591,47.3214,47.404,150452.0
2018-02-14 14:40:00,51.66,51.78,51.65,51.68,180820.0,47.404,47.5141,47.3948,47.4224,180820.0
2018-02-14 14:45:00,51.67,51.71,51.61,51.65,167573.0,47.4132,47.4499,47.3581,47.3948,167573.0
2018-02-14 14:50:00,51.66,51.73,51.61,51.72,143349.0,47.404,47.4682,47.3581,47.4591,143349.0
2018-02-14 14:55:00,51.72,51.77,51.53,51.57,182932.0,47.4591,47.505,47.2847,47.3214,182932.0
2018-02-14 15:00:00,51.57,51.81,51.57,51.79,264789.0,47.3214,47.5417,47.3214,47.5233,264789.0
2018-02-14 15:05:00,51.8,51.85,51.75,51.75,178367.0,47.5325,47.5784,47.4866,47.4866,178367.0
2018-02-14 15:10:00,51.76,51.86,51.72,51.86,135375.0,47.4958,47.5875,47.4591,47.5875,135375.0
2018-02-14 15:15:00,51.86,52.04,51.84,52.0,234674.0,47.5875,47.7527,47.5692,47.716,234674.0
2018-02-14 15:20:00,52.0,52.0,51.9,51.97,186289.0,47.716,47.716,47.6242,47.6885,186289.0
2018-02-14 15:25:00,51.98,52.12,51.97,52.03,324877.0,47.6977,47.8261,47.6885,47.7435,324877.0
2018-02-14 15:30:00,52.02,52.02,51.77,51.8,321721.0,47.7344,47.7344,47.505,47.5325,321721.0
2018-02-14 15:35:00,51.8,51.89,51.76,51.84,284367.0,47.5325,47.6151,47.4958,47.5692,284367.0
2018-02-14 15:40:00,51.84,51.95,51.76,51.77,330125.0,47.5692,47.6701,47.4958,47.505,330125.0
2018-02-14 15:45:00,51.77,52.0,51.76,51.95,415692.0,47.505,47.716,47.4958,47.6701,415692.0
2018-02-14 15:50:00,51.96,52.0,51.86,51.92,573628.0,47.6793,47.716,47.5875,47.6426,573628.0
2018-02-14 15:55:00,51.92,52.0,51.91,51.97,853289.0,47.6426,47.716,47.6334,47.6885,853289.0
2018-02-15 09:30:00,52.16,53.48,51.74,52.03,1752415.0,47.8628,49.0741,47.4774,47.7435,1752415.0
2018-02-15 09:35:00,52.03,52.5,51.5,52.09,1250529.0,47.7435,48.1748,47.2572,47.7986,1250529.0
2018-02-15 09:40:00,52.09,52.24,51.82,51.98,584699.0,47.7986,47.9362,47.5508,47.6977,584699.0
2018-02-15 09:45:00,52.0,52.39,51.92,52.33,483704.0,47.716,48.0739,47.6426,48.0188,483704.0
2018-02-15 09:50:00,52.34,52.82,52.33,52.77,631457.0,48.028,48.4684,48.0188,48.4226,631457.0
2018-02-15 09:55:00,52.79,52.91,52.62,52.67,436327.0,48.4409,48.551,48.2849,48.3308,436327.0
2018-02-15 10:00:00,52.66,52.71,52.36,52.47,467862.0,48.3216,48.3675,48.0463,48.1473,467862.0
2018-02-15 10:05:00,52.48,52.49,52.15,52.28,324936.0,48.1565,48.1656,47.8536,47.9729,324936.0
2018-02-15 10:10:00,52.29,52.4,52.27,52.35,275077.0,47.9821,48.083,47.9638,48.0372,275077.0
2018-02-15 10:15:00,52.33,52.36,51.74,51.83,420357.0,48.0188,48.0463,47.4774,47.56,420357.0
2018-02-15 10:20:00,51.84,52.17,51.76,52.1,256058.0,47.5692,47.872,47.4958,47.8078,256058.0
2018-02-15 10:25:00,52.1,52.15,51.92,51.97,210154.0,47.8078,47.8536,47.6426,47.6885,210154.0
2018-02-15 10:30:00,51.98,52.0,51.42,51.46,453585.0,47.6977,47.716,47.1838,47.2205,453585.0
2018-02-15 10:35:00,51.45,51.53,51.19,51.28,458481.0,47.2113,47.2847,46.9727,47.0553,458481.0
2018-02-15 10:40:00,51.28,51.37,50.72,50.79,595476.0,47.0553,47.1379,46.5415,46.6057,595476.0
2018-02-15 10:45:00,50.78,50.96,50.75,50.79,356288.0,46.5965,46.7617,46.569,46.6057,356288.0
2018-02-15 10:50:00,50.79,51.09,50.76,51.05,467273.0,46.6057,46.881,46.5782,46.8443,467273.0
2018-02-15 10:55:00,51.07,51.07,50.61,50.65,265705.0,46.8626,46.8626,46.4405,46.4772,265705.0
2018-02-15 11:00:00,50.64,50.95,50.58,50.93,268436.0,46.468,46.7525,46.413,46.7342,268436.0
2018-02-15 11:05:00,50.94,51.58,50.91,51.53,295394.0,46.7433,47.3306,46.7158,47.2847,295394.0
2018-02-15 11:10:00,51.51,51.69,51.42,51.51,216665.0,47.2664,47.4315,47.1838,47.2664,216665.0
2018-02-15 11:15:00,51.54,51.62,51.41,51.44,130246.0,47.2939,47.3673,47.1746,47.2021,130246.0
2018-02-15 11:20:00,51.44,51.59,51.43,51.56,180196.0,47.2021,47.3398,47.193,47.3123,180196.0
2018-02-15 11:25:00,51.57,51.77,51.5,51.74,283976.0,47.3214,47.505,47.2572,47.4774,283976.0
2018-02-15 11:30:00,51.74,51.77,51.47,51.56,252403.0,47.4774,47.505,47.2297,47.3123,252403.0
2018-02-15 11:35:00,51.57,51.63,51.49,51.57,112116.0,47.3214,47.3765,47.248,47.3214,112116.0
2018-02-15 11:40:00,51.57,51.58,51.45,51.58,179526.0,47.3214,47.3306,47.2113,47.3306,179526.0
2018-02-15 11:45:00,51.59,51.61,51.46,51.57,152480.0,47.3398,47.3581,47.2205,47.3214,152480.0
2018-02-15 11:50:00,51.55,51.67,51.53,51.65,150602.0,47.3031,47.4132,47.2847,47.3948,150602.0
2018-02-15 11:55:00,51.66,51.88,51.64,51.86,176017.0,47.404,47.6059,47.3857,47.5875,176017.0
2018-02-15 12:00:00,51.88,52.0,51.81,51.84,133714.0,47.6059,47.716,47.5417,47.5692,133714.0
2018-02-15 12:05:00,51.83,51.83,51.66,51.71,117080.0,47.56,47.56,47.404,47.4499,117080.0
2018-02-15 12:10:00,51.7,52.0,51.7,51.96,102442.0,47.4407,47.716,47.4407,47.6793,102442.0
2018-02-15 12:15:00,51.95,52.08,51.92,52.08,193990.0,47.6701,47.7894,47.6426,47.7894,193990.0
2018-02-15 12:20:00,52.08,52.11,52.02,52.06,102299.0,47.7894,47.8169,47.7344,47.7711,102299.0
2018-02-15 12:25:00,52.06,52.16,52.05,52.15,92997.0,47.7711,47.8628,47.7619,47.8536,92997.0
2018-02-15 12:30:00,52.15,52.24,52.1,52.23,106875.0,47.8536,47.9362,47.8078,47.9271,106875.0
2018-02-15 12:35:00,52.23,52.26,52.16,52.24,110038.0,47.9271,47.9546,47.8628,47.9362,110038.0
2018-02-15 12:40:00,52.27,52.27,52.14,52.19,184261.0,47.9638,47.9638,47.8445,47.8903,184261.0
2018-02-15 12:45:00,52.19,52.42,52.15,52.39,263583.0,47.8903,48.1014,47.8536,48.0739,263583.0
2018-02-15 12:50:00,52.38,52.4,52.24,52.26,73228.0,48.0647,48.083,47.9362,47.9546,73228.0
2018-02-15 12:55:00,52.26,52.43,52.25,52.42,96014.0,47.9546,48.1106,47.9454,48.1014,96014.0
2018-02-15 13:00:00,52.4,52.64,52.4,52.53,194868.0,48.083,48.3033,48.083,48.2023,194868.0
2018-02-15 13:05:00,52.54,52.64,52.45,52.51,180852.0,48.2115,48.3033,48.1289,48.184,180852.0
2018-02-15 13:10:00,52.53,52.63,52.5,52.62,130094.0,48.2023,48.2941,48.1748,48.2849,130094.0
2018-02-15 13:15:00,52.62,52.68,52.61,52.65,198842.0,48.2849,48.34,48.2757,48.3125,198842.0
2018-02-15 13:20:00,52.65,52.65,52.53,52.6,128748.0,48.3125,48.3125,48.2023,48.2666,128748.0
2018-02-15 13:25:00,52.6,52.74,52.53,52.55,340172.0,48.2666,48.395,48.2023,48.2207,340172.0
2018-02-15 13:30:00,52.55,52.56,52.36,52.51,270908.0,48.2207,48.2299,48.0463,48.184,270908.0
2018-02-15 13:35:00,52.51,52.62,52.44,52.5,157836.0,48.184,48.2849,48.1198,48.1748,157836.0
2018-02-15 13:40:00,52.51,52.6,52.49,52.53,85771.0,48.184,48.2666,48.1656,48.2023,85771.0
2018-02-15 13:45:00,52.54,52.63,52.49,52.6,79863.0,48.2115,48.2941,48.1656,48.2666,79863.0
2018-02-15 13:50:00,52.61,52.74,52.56,52.7,106944.0,48.2757,48.395,48.2299,48.3583,106944.0
2018-02-15 13:55:00,52.7,52.73,52.61,52.73,117984.0,48.3583,48.3859,48.2757,48.3859,117984.0
2018-02-15 14:00:00,52.73,52.84,52.66,52.83,235826.0,48.3859,48.4868,48.3216,48.4776,235826.0
2018-02-15 14:05:00,52.83,53.0,52.81,52.99,311623.0,48.4776,48.6336,48.4593,48.6244,311623.0
2018-02-15 14:10:00,52.98,53.0,52.9,52.94,260066.0,48.6153,48.6336,48.5419,48.5786,260066.0
2018-02-15 14:15:00,52.94,53.0,52.9,52.97,184714.0,48.5786,48.6336,48.5419,48.6061,184714.0
2018-02-15 14:20:00,52.97,53.0,52.81,52.82,186728.0,48.6061,48.6336,48.4593,48.4684,186728.0
2018-02-15 14:25:00,52.83,52.95,52.77,52.95,131131.0,48.4776,48.5877,48.4226,48.5877,131131.0
2018-02-15 14:30:00,52.95,53.3,52.94,53.27,361295.0,48.5877,48.9089,48.5786,48.8814,361295.0
2018-02-15 14:35:00,53.27,53.27,53.12,53.25,271320.0,48.8814,48.8814,48.7437,48.863,271320.0
2018-02-15 14:40:00,53.25,53.36,53.23,53.3,393369.0,48.863,48.964,48.8447,48.9089,393369.0
2018-02-15 14:45:00,53.3,53.48,53.29,53.47,287135.0,48.9089,49.0741,48.8997,49.0649,287135.0
2018-02-15 14:50:00,53.47,53.48,53.27,53.32,351375.0,49.0649,49.0741,48.8814,48.9273,351375.0
2018-02-15 14:55:00,53.31,53.38,53.31,53.34,215028.0,48.9181,48.9823,48.9181,48.9456,215028.0
2018-02-15 15:00:00,53.34,53.57,53.34,53.57,301959.0,48.9456,49.1567,48.9456,49.1567,301959.0
2018-02-15 15:05:00,53.57,53.61,53.52,53.54,309447.0,49.1567,49.1934,49.1108,49.1291,309447.0
2018-02-15 15:10:00,53.52,53.55,53.45,53.48,349158.0,49.1108,49.1383,49.0465,49.0741,349158.0
2018-02-15 15:15:00,53.49,53.57,53.48,53.57,196631.0,49.0833,49.1567,49.0741,49.1567,196631.0
2018-02-15 15:20:00,53.57,53.74,53.56,53.71,451680.0,49.1567,49.3127,49.1475,49.2851,451680.0
2018-02-15 15:25:00,53.71,53.75,53.56,53.61,246524.0,49.2851,49.3218,49.1475,49.1934,246524.0
2018-02-15 15:30:00,53.6,53.66,53.55,53.57,234080.0,49.1842,49.2392,49.1383,49.1567,234080.0
2018-02-15 15:35:00,53.57,53.69,53.53,53.69,274459.0,49.1567,49.2668,49.12,49.2668,274459.0
2018-02-15 15:40:00,53.69,53.82,53.69,53.74,562517.0,49.2668,49.3861,49.2668,49.3127,562517.0
2018-02-15 15:45:00,53.74,53.76,53.48,53.56,394525.0,49.3127,49.331,49.0741,49.1475,394525.0
2018-02-15 15:50:00,53.57,53.8,53.56,53.78,505295.0,49.1567,49.3677,49.1475,49.3494,505295.0
2018-02-15 15:55:00,53.78,54.0,53.74,54.0,1137242.0,49.3494,49.5512,49.3127,49.5512,1137242.0
2018-02-16 09:30:00,53.75,54.15,53.67,54.14,1386283.0,49.3218,49.6889,49.2484,49.6797,1386283.0
2018-02-16 09:35:00,54.14,54.58,54.14,54.56,609284.0,49.6797,50.0835,49.6797,50.0651,609284.0
2018-02-16 09:40:00,54.55,55.08,54.54,54.82,929262.0,50.0559,50.5423,50.0467,50.3037,929262.0
2018-02-16 09:45:00,54.81,55.26,54.78,55.22,753311.0,50.2945,50.7074,50.267,50.6707,753311.0
2018-02-16 09:50:00,55.23,55.7,55.13,55.69,764654.0,50.6799,51.1112,50.5881,51.102,764654.0
2018-02-16 09:55:00,55.7,55.8,55.28,55.3,1049528.0,51.1112,51.2029,50.7258,50.7441,1049528.0
2018-02-16 10:00:00,55.29,55.44,54.96,55.14,533155.0,50.735,50.8726,50.4321,50.5973,533155.0
2018-02-16 10:05:00,55.15,55.24,54.94,55.21,507117.0,50.6065,50.6891,50.4138,50.6615,507117.0
2018-02-16 10:10:00,55.21,55.33,54.99,55.12,360916.0,50.6615,50.7717,50.4597,50.579,360916.0
2018-02-16 10:15:00,55.13,55.47,55.13,55.38,366217.0,50.5881,50.9001,50.5881,50.8175,366217.0
2018-02-16 10:20:00,55.38,55.49,55.22,55.25,338559.0,50.8175,50.9185,50.6707,50.6983,338559.0
2018-02-16 10:25:00,55.26,55.45,55.12,55.24,362844.0,50.7074,50.8818,50.579,50.6891,362844.0
2018-02-16 10:30:00,55.24,55.53,55.2,55.49,352335.0,50.6891,50.9552,50.6524,50.9185,352335.0
2018-02-16 10:35:00,55.5,55.63,55.37,55.4,356766.0,50.9277,51.0469,50.8084,50.8359,356766.0
2018-02-16 10:40:00,55.41,55.67,55.38,55.53,257522.0,50.8451,51.0837,50.8175,50.9552,257522.0
2018-02-16 10:45:00,55.52,55.73,55.47,55.72,310223.0,50.946,51.1387,50.9001,51.1295,310223.0
2018-02-16 10:50:00,55.73,55.79,55.51,55.68,364072.0,51.1387,51.1938,50.9368,51.0928,364072.0
2018-02-16 10:55:00,55.68,55.7,55.51,55.54,244377.0,51.0928,51.1112,50.9368,50.9644,244377.0
2018-02-16 11:00:00,55.54,55.63,55.34,55.36,411323.0,50.9644,51.0469,50.7808,50.7992,411323.0
2018-02-16 11:05:00,55.37,55.41,55.28,55.34,230362.0,50.8084,50.8451,50.7258,50.7808,230362.0
2018-02-16 11:10:00,55.34,55.53,55.29,55.33,266529.0,50.7808,50.9552,50.735,50.7717,266529.0
2018-02-16 11:15:00,55.33,55.35,55.16,55.23,220380.0,50.7717,50.79,50.6157,50.6799,220380.0
2018-02-16 11:20:00,55.23,55.34,55.23,55.3,153547.0,50.6799,50.7808,50.6799,50.7441,153547.0
2018-02-16 11:25:00,55.3,55.48,55.3,55.39,179960.0,50.7441,50.9093,50.7441,50.8267,179960.0
2018-02-16 11:30:00,55.4,55.51,55.35,55.43,203755.0,50.8359,50.9368,50.79,50.8634,203755.0
2018-02-16 11:35:00,55.43,55.61,55.39,55.61,169939.0,50.8634,51.0286,50.8267,51.0286,169939.0
2018-02-16 11:40:00,55.61,55.75,55.54,55.58,332440.0,51.0286,51.1571,50.9644,51.0011,332440.0
2018-02-16 11:45:00,55.58,55.58,55.4,55.56,213748.0,51.0011,51.0011,50.8359,50.9827,213748.0
2018-02-16 11:50:00,55.57,55.77,55.56,55.76,207055.0,50.9919,51.1754,50.9827,51.1662,207055.0
2018-02-16 11:55:00,55.76,55.77,55.71,55.72,239147.0,51.1662,51.1754,51.1204,51.1295,239147.0
2018-02-16 12:00:00,55.72,55.76,55.62,55.69,251334.0,51.1295,51.1662,51.0378,51.102,251334.0
2018-02-16 12:05:00,55.68,55.77,55.59,55.62,184163.0,51.0928,51.1754,51.0102,51.0378,184163.0
2018-02-16 12:10:00,55.62,55.73,55.6,55.73,127789.0,51.0378,51.1387,51.0194,51.1387,127789.0
2018-02-16 12:15:00,55.72,55.96,55.72,55.92,257731.0,51.1295,51.3498,51.1295,51.3131,257731.0
2018-02-16 12:20:00,55.93,55.98,55.86,55.9,232492.0,51.3222,51.3681,51.258,51.2947,232492.0
2018-02-16 12:25:00,55.9,55.93,55.82,55.83,201973.0,51.2947,51.3222,51.2213,51.2305,201973.0
2018-02-16 12:30:00,55.83,56.0,55.82,55.98,289955.0,51.2305,51.3865,51.2213,51.3681,289955.0
2018-02-16 12:35:00,55.98,56.06,55.97,56.05,249422.0,51.3681,51.4415,51.3589,51.4323,249422.0
2018-02-16 12:40:00,56.05,56.09,55.92,55.92,344080.0,51.4323,51.4691,51.3131,51.3131,344080.0
2018-02-16 12:45:00,55.92,55.98,55.9,55.94,189087.0,51.3131,51.3681,51.2947,51.3314,189087.0
2018-02-16 12:50:00,55.94,55.97,55.52,55.69,342030.0,51.3314,51.3589,50.946,51.102,342030.0
2018-02-16 12:55:00,55.7,55.83,55.66,55.73,230712.0,51.1112,51.2305,51.0745,51.1387,230712.0
2018-02-16 13:00:00,55.73,55.82,55.51,55.6,241717.0,51.1387,51.2213,50.9368,51.0194,241717.0
2018-02-16 13:05:00,55.58,55.75,55.58,55.64,117153.0,51.0011,51.1571,51.0011,51.0561,117153.0
2018-02-16 13:10:00,55.63,55.64,55.36,55.37,236035.0,51.0469,51.0561,50.7992,50.8084,236035.0
2018-02-16 13:15:00,55.37,55.51,55.18,55.2,294061.0,50.8084,50.9368,50.634,50.6524,294061.0
2018-02-16 13:20:00,55.2,55.45,55.18,55.39,235516.0,50.6524,50.8818,50.634,50.8267,235516.0
2018-02-16 13:25:00,55.39,55.5,55.27,55.32,204728.0,50.8267,50.9277,50.7166,50.7625,204728.0
2018-02-16 13:30:00,55.31,55.39,55.21,55.37,283418.0,50.7533,50.8267,50.6615,50.8084,283418.0
2018-02-16 13:35:00,55.38,55.68,55.36,55.55,259753.0,50.8175,51.0928,50.7992,50.9735,259753.0
2018-02-16 13:40:00,55.56,55.74,55.55,55.61,177765.0,50.9827,51.1479,50.9735,51.0286,177765.0
2018-02-16 13:45:00,55.61,55.62,55.51,55.54,127599.0,51.0286,51.0378,50.9368,50.9644,127599.0
2018-02-16 13:50:00,55.53,55.55,55.39,55.44,109783.0,50.9552,50.9735,50.8267,50.8726,109783.0
2018-02-16 13:55:00,55.44,55.52,55.41,55.47,102747.0,50.8726,50.946,50.8451,50.9001,102747.0
2018-02-16 14:00:00,55.48,55.6,55.47,55.5,106761.0,50.9093,51.0194,50.9001,50.9277,106761.0
2018-02-16 14:05:00,55.5,55.5,55.38,55.38,115969.0,50.9277,50.9277,50.8175,50.8175,115969.0
2018-02-16 14:10:00,55.37,55.45,55.22,55.22,274909.0,50.8084,50.8818,50.6707,50.6707,274909.0
2018-02-16 14:15:00,55.22,55.27,55.02,55.25,238731.0,50.6707,50.7166,50.4872,50.6983,238731.0
2018-02-16 14:20:00,55.24,55.24,55.06,55.16,263518.0,50.6891,50.6891,50.5239,50.6157,263518.0
2018-02-16 14:25:00,55.15,55.3,55.13,55.29,169300.0,50.6065,50.7441,50.5881,50.735,169300.0
2018-02-16 14:30:00,55.3,55.41,55.17,55.41,222766.0,50.7441,50.8451,50.6248,50.8451,222766.0
2018-02-16 14:35:00,55.4,55.49,55.33,55.42,201396.0,50.8359,50.9185,50.7717,50.8542,201396.0
2018-02-16 14:40:00,55.41,55.5,55.3,55.32,143662.0,50.8451,50.9277,50.7441,50.7625,143662.0
2018-02-16 14:45:00,55.34,55.4,55.23,55.37,132218.0,50.7808,50.8359,50.6799,50.8084,132218.0
2018-02-16 14:50:00,55.37,55.41,55.24,55.4,117752.0,50.8084,50.8451,50.6891,50.8359,117752.0
2018-02-16 14:55:00,55.4,55.56,55.37,55.54,216050.0,50.8359,50.9827,50.8084,50.9644,216050.0
2018-02-16 15:00:00,55.54,55.63,55.5,55.6,245292.0,50.9644,51.0469,50.9277,51.0194,245292.0
2018-02-16 15:05:00,55.61,55.66,55.56,55.65,177930.0,51.0286,51.0745,50.9827,51.0653,177930.0
2018-02-16 15:10:00,55.66,55.77,55.66,55.76,273884.0,51.0745,51.1754,51.0745,51.1662,273884.0
2018-02-16 15:15:00,55.76,55.76,55.47,55.49,232965.0,51.1662,51.1662,50.9001,50.9185,232965.0
2018-02-16 15:20:00,55.49,55.59,55.48,55.52,128940.0,50.9185,51.0102,50.9093,50.946,128940.0
2018-02-16 15:25:00,55.52,55.64,55.49,55.5,195822.0,50.946,51.0561,50.9185,50.9277,195822.0
2018-02-16 15:30:00,55.5,55.58,55.36,55.38,237729.0,50.9277,51.0011,50.7992,50.8175,237729.0
2018-02-16 15:35:00,55.39,55.46,55.31,55.37,292864.0,50.8267,50.891,50.7533,50.8084,292864.0
2018-02-16 15:40:00,55.36,55.37,55.29,55.29,401095.0,50.7992,50.8084,50.735,50.735,401095.0
2018-02-16 15:45:00,55.3,55.39,55.29,55.34,415242.0,50.7441,50.8267,50.735,50.7808,415242.0
2018-02-16 15:50:00,55.35,55.37,55.17,55.19,497196.0,50.79,50.8084,50.6248,50.6432,497196.0
2018-02-16 15:55:00,55.2,55.21,54.99,55.02,924964.0,50.6524,50.6615,50.4597,50.4872,924964.0
2018-02-20 09:30:00,54.74,55.5,54.35,55.48,815420.0,50.3189,51.0175,49.9604,50.9992,815420.0
2018-02-20 09:35:00,55.48,56.14,55.41,56.14,471194.0,50.9992,51.6059,50.9348,51.6059,471194.0
2018-02-20 09:40:00,56.15,56.25,55.91,56.11,520694.0,51.615,51.707,51.3944,51.5783,520694.0
2018-02-20 09:45:00,56.11,56.21,56.01,56.2,402662.0,51.5783,51.6702,51.4863,51.661,402662.0
2018-02-20 09:50:00,56.21,56.31,56.13,56.31,424222.0,51.6702,51.7621,51.5967,51.7621,424222.0
2018-02-20 09:55:00,56.3,56.45,56.27,56.38,370826.0,51.7529,51.8908,51.7254,51.8265,370826.0
2018-02-20 10:00:00,56.38,56.46,56.25,56.42,370990.0,51.8265,51.9,51.707,51.8632,370990.0
2018-02-20 10:05:00,56.41,56.5,56.24,56.31,443541.0,51.854,51.9368,51.6978,51.7621,443541.0
2018-02-20 10:10:00,56.3,56.65,56.23,56.63,397007.0,51.7529,52.0747,51.6886,52.0563,397007.0
2018-02-20 10:15:00,56.6,56.69,56.42,56.63,229434.0,52.0287,52.1114,51.8632,52.0563,229434.0
2018-02-20 10:20:00,56.63,56.8,56.63,56.73,224956.0,52.0563,52.2125,52.0563,52.1482,224956.0
2018-02-20 10:25:00,56.72,56.85,56.62,56.62,318063.0,52.139,52.2585,52.0471,52.0471,318063.0
2018-02-20 10:30:00,56.62,56.68,56.36,56.39,349433.0,52.0471,52.1022,51.8081,51.8357,349433.0
2018-02-20 10:35:00,56.4,56.45,56.07,56.11,434052.0,51.8449,51.8908,51.5415,51.5783,434052.0
2018-02-20 10:40:00,56.11,56.17,56.0,56.14,450150.0,51.5783,51.6334,51.4772,51.6059,450150.0
2018-02-20 10:45:00,56.13,56.36,56.08,56.36,224554.0,51.5967,51.8081,51.5507,51.8081,224554.0
2018-02-20 10:50:00,56.36,56.42,56.16,56.32,179245.0,51.8081,51.8632,51.6242,51.7713,179245.0
2018-02-20 10:55:00,56.31,56.47,56.29,56.4,174550.0,51.7621,51.9092,51.7437,51.8449,174550.0
2018-02-20 11:00:00,56.41,56.84,56.4,56.83,190446.0,51.854,52.2493,51.8449,52.2401,190446.0
2018-02-20 11:05:00,56.83,56.9,56.83,56.85,237948.0,52.2401,52.3045,52.2401,52.2585,237948.0
2018-02-20 11:10:00,56.85,56.88,56.66,56.71,192368.0,52.2585,52.2861,52.0839,52.1298,192368.0
2018-02-20 11:15:00,56.71,56.92,56.67,56.92,219100.0,52.1298,52.3229,52.093,52.3229,219100.0
2018-02-20 11:20:00,56.91,57.15,56.91,57.15,355368.0,52.3137,52.5343,52.3137,52.5343,355368.0
2018-02-20 11:25:00,57.15,57.32,57.09,57.31,264401.0,52.5343,52.6905,52.4791,52.6814,264401.0
2018-02-20 11:30:00,57.31,57.34,57.2,57.24,229249.0,52.6814,52.7089,52.5802,52.617,229249.0
2018-02-20 11:35:00,57.23,57.3,57.02,57.03,200286.0,52.6078,52.6722,52.4148,52.424,200286.0
2018-02-20 11:40:00,57.03,57.17,57.0,57.11,159881.0,52.424,52.5527,52.3964,52.4975,159881.0
2018-02-20 11:45:00,57.11,57.14,57.01,57.06,142078.0,52.4975,52.5251,52.4056,52.4515,142078.0
2018-02-20 11:50:00,57.06,57.26,57.03,57.26,179181.0,52.4515,52.6354,52.424,52.6354,179181.0
2018-02-20 11:55:00,57.26,57.36,57.2,57.21,208085.0,52.6354,52.7273,52.5802,52.5894,208085.0
2018-02-20 12:00:00,57.22,57.3,57.13,57.15,103530.0,52.5986,52.6722,52.5159,52.5343,103530.0
2018-02-20 12:05:00,57.16,57.3,57.11,57.28,148214.0,52.5435,52.6722,52.4975,52.6538,148214.0
2018-02-20 12:10:00,57.29,57.33,57.15,57.22,121765.0,52.663,52.6997,52.5343,52.5986,121765.0
2018-02-20 12:15:00,57.22,57.31,57.2,57.21,102131.0,52.5986,52.6814,52.5802,52.5894,102131.0
2018-02-20 12:20:00,57.22,57.27,57.16,57.23,94729.0,52.5986,52.6446,52.5435,52.6078,94729.0
2018-02-20 12:25:00,57.22,57.22,57.02,57.09,132631.0,52.5986,52.5986,52.4148,52.4791,132631.0
2018-02-20 12:30:00,57.1,57.17,56.96,56.98,107867.0,52.4883,52.5527,52.3596,52.378,107867.0
2018-02-20 12:35:00,56.97,57.03,56.93,56.98,111732.0,52.3688,52.424,52.332,52.378,111732.0
2018-02-20 12:40:00,56.98,56.99,56.85,56.86,129226.0,52.378,52.3872,52.2585,52.2677,129226.0
2018-02-20 12:45:00,56.86,57.04,56.86,57.03,117759.0,52.2677,52.4332,52.2677,52.424,117759.0
2018-02-20 12:50:00,57.04,57.09,56.99,57.07,92346.0,52.4332,52.4791,52.3872,52.4607,92346.0
2018-02-20 12:55:00,57.07,57.14,57.0,57.01,97411.0,52.4607,52.5251,52.3964,52.4056,97411.0
2018-02-20 13:00:00,57.01,57.04,56.77,56.77,133734.0,52.4056,52.4332,52.185,52.185,133734.0
2018-02-20 13:05:00,56.78,56.83,56.73,56.81,142569.0,52.1942,52.2401,52.1482,52.2217,142569.0
2018-02-20 13:10:00,56.8,56.84,56.74,56.79,217094.0,52.2125,52.2493,52.1574,52.2034,217094.0
2018-02-20 13:15:00,56.79,56.95,56.74,56.89,127536.0,52.2034,52.3504,52.1574,52.2953,127536.0
2018-02-20 13:20:00,56.9,56.92,56.8,56.86,89272.0,52.3045,52.3229,52.2125,52.2677,89272.0
2018-02-20 13:25:00,56.86,56.86,56.72,56.78,113029.0,52.2677,52.2677,52.139,52.1942,113029.0
2018-02-20 13:30:00,56.78,56.9,56.71,56.77,166964.0,52.1942,52.3045,52.1298,52.185,166964.0
2018-02-20 13:35:00,56.77,56.89,56.75,56.84,117098.0,52.185,52.2953,52.1666,52.2493,117098.0
2018-02-20 13:40:00,56.84,56.98,56.84,56.95,125946.0,52.2493,52.378,52.2493,52.3504,125946.0
2018-02-20 13:45:00,56.96,57.11,56.96,57.1,138533.0,52.3596,52.4975,52.3596,52.4883,138533.0
2018-02-20 13:50:00,57.1,57.1,57.01,57.02,87448.0,52.4883,52.4883,52.4056,52.4148,87448.0
2018-02-20 13:55:00,57.02,57.03,56.87,56.98,111138.0,52.4148,52.424,52.2769,52.378,111138.0
2018-02-20 14:00:00,56.99,57.01,56.95,56.99,124474.0,52.3872,52.4056,52.3504,52.3872,124474.0
2018-02-20 14:05:00,56.98,57.01,56.85,56.88,90979.0,52.378,52.4056,52.2585,52.2861,90979.0
2018-02-20 14:10:00,56.88,56.95,56.77,56.83,123184.0,52.2861,52.3504,52.185,52.2401,123184.0
2018-02-20 14:15:00,56.83,56.9,56.81,56.85,126577.0,52.2401,52.3045,52.2217,52.2585,126577.0
2018-02-20 14:20:00,56.86,57.01,56.85,56.95,126541.0,52.2677,52.4056,52.2585,52.3504,126541.0
2018-02-20 14:25:00,56.95,57.07,56.94,56.95,141737.0,52.3504,52.4607,52.3412,52.3504,141737.0
2018-02-20 14:30:00,56.94,57.1,56.89,57.05,146086.0,52.3412,52.4883,52.2953,52.4424,146086.0
2018-02-20 14:35:00,57.05,57.12,56.98,57.1,164641.0,52.4424,52.5067,52.378,52.4883,164641.0
2018-02-20 14:40:00,57.11,57.16,57.06,57.16,129931.0,52.4975,52.5435,52.4515,52.5435,129931.0
2018-02-20 14:45:00,57.16,57.2,56.97,56.97,162538.0,52.5435,52.5802,52.3688,52.3688,162538.0
2018-02-20 14:50:00,56.98,57.0,56.81,56.81,119220.0,52.378,52.3964,52.2217,52.2217,119220.0
2018-02-20 14:55:00,56.82,56.84,56.7,56.72,247248.0,52.2309,52.2493,52.1206,52.139,247248.0
2018-02-20 15:00:00,56.72,56.77,56.61,56.63,162340.0,52.139,52.185,52.0379,52.0563,162340.0
2018-02-20 15:05:00,56.63,56.68,56.35,56.42,225705.0,52.0563,52.1022,51.7989,51.8632,225705.0
2018-02-20 15:10:00,56.42,56.55,56.28,56.48,221384.0,51.8632,51.9827,51.7345,51.9184,221384.0
2018-02-20 15:15:00,56.48,56.62,56.48,56.56,239870.0,51.9184,52.0471,51.9184,51.9919,239870.0
2018-02-20 15:20:00,56.55,56.57,56.36,56.56,288771.0,51.9827,52.0011,51.8081,51.9919,288771.0
2018-02-20 15:25:00,56.56,56.67,56.51,56.64,243018.0,51.9919,52.093,51.946,52.0655,243018.0
2018-02-20 15:30:00,56.64,56.75,56.64,56.71,241731.0,52.0655,52.1666,52.0655,52.1298,241731.0
2018-02-20 15:35:00,56.72,56.78,56.68,56.76,290995.0,52.139,52.1942,52.1022,52.1758,290995.0
2018-02-20 15:40:00,56.77,56.77,56.47,56.47,532038.0,52.185,52.185,51.9092,51.9092,532038.0
2018-02-20 15:45:00,56.47,56.69,56.4,56.68,528930.0,51.9092,52.1114,51.8449,52.1022,528930.0
2018-02-20 15:50:00,56.68,56.71,56.59,56.71,375713.0,52.1022,52.1298,52.0195,52.1298,375713.0
2018-02-20 15:55:00,56.7,56.75,56.63,56.66,622298.0,52.1206,52.1666,52.0563,52.0839,622298.0
2018-02-21 09:30:00,57.06,57.06,56.36,56.43,847344.0,52.4515,52.4515,51.8081,51.8724,847344.0
2018-02-21 09:35:00,56.42,56.45,56.19,56.22,608639.0,51.8632,51.8908,51.6518,51.6794,608639.0
2018-02-21 09:40:00,56.21,56.35,56.08,56.2,303713.0,51.6702,51.7989,51.5507,51.661,303713.0
2018-02-21 09:45:00,56.19,56.72,56.19,56.57,294431.0,51.6518,52.139,51.6518,52.0011,294431.0
2018-02-21 09:50:00,56.57,56.64,56.31,56.45,287275.0,52.0011,52.0655,51.7621,51.8908,287275.0
2018-02-21 09:55:00,56.44,56.63,56.33,56.48,196476.0,51.8816,52.0563,51.7805,51.9184,196476.0
2018-02-21 10:00:00,56.48,56.56,56.34,56.48,173882.0,51.9184,51.9919,51.7897,51.9184,173882.0
2018-02-21 10:05:00,56.49,56.82,56.47,56.82,299811.0,51.9276,52.2309,51.9092,52.2309,299811.0
2018-02-21 10:10:00,56.82,56.83,56.63,56.68,165590.0,52.2309,52.2401,52.0563,52.1022,165590.0
2018-02-21 10:15:00,56.68,56.9,56.68,56.85,278485.0,52.1022,52.3045,52.1022,52.2585,278485.0
2018-02-21 10:20:00,56.84,56.9,56.77,56.84,152698.0,52.2493,52.3045,52.185,52.2493,152698.0
2018-02-21 10:25:00,56.84,56.89,56.74,56.85,162076.0,52.2493,52.2953,52.1574,52.2585,162076.0
2018-02-21 10:30:00,56.86,56.86,56.66,56.72,137951.0,52.2677,52.2677,52.0839,52.139,137951.0
2018-02-21 10:35:00,56.71,57.0,56.69,56.94,189148.0,52.1298,52.3964,52.1114,52.3412,189148.0
2018-02-21 10:40:00,56.94,57.0,56.74,56.79,161705.0,52.3412,52.3964,52.1574,52.2034,161705.0
2018-02-21 10:45:00,56.8,56.93,56.75,56.76,121402.0,52.2125,52.332,52.1666,52.1758,121402.0
2018-02-21 10:50:00,56.77,56.89,56.7,56.88,120087.0,52.185,52.2953,52.1206,52.2861,120087.0
2018-02-21 10:55:00,56.89,56.9,56.67,56.72,141848.0,52.2953,52.3045,52.093,52.139,141848.0
2018-02-21 11:00:00,56.73,56.76,56.6,56.6,116670.0,52.1482,52.1758,52.0287,52.0287,116670.0
2018-02-21 11:05:00,56.61,56.63,56.51,56.54,167470.0,52.0379,52.0563,51.946,51.9735,167470.0
2018-02-21 11:10:00,56.54,56.61,56.47,56.55,102229.0,51.9735,52.0379,51.9092,51.9827,102229.0
2018-02-21 11:15:00,56.55,56.66,56.54,56.66,93042.0,51.9827,52.0839,51.9735,52.0839,93042.0
2018-02-21 11:20:00,56.68,56.7,56.57,56.59,80588.0,52.1022,52.1206,52.0011,52.0195,80588.0
2018-02-21 11:25:00,56.59,56.72,56.58,56.7,91820.0,52.0195,52.139,52.0103,52.1206,91820.0
2018-02-21 11:30:00,56.69,56.79,56.67,56.73,82375.0,52.1114,52.2034,52.093,52.1482,82375.0
2018-02-21 11:35:00,56.72,56.73,56.56,56.59,81676.0,52.139,52.1482,51.9919,52.0195,81676.0
2018-02-21 11:40:00,56.59,56.68,56.59,56.62,62703.0,52.0195,52.1022,52.0195,52.0471,62703.0
2018-02-21 11:45:00,56.63,56.73,56.6,56.71,243378.0,52.0563,52.1482,52.0287,52.1298,243378.0
2018-02-21 11:50:00,56.71,56.78,56.65,56.71,156175.0,52.1298,52.1942,52.0747,52.1298,156175.0
2018-02-21 11:55:00,56.7,56.71,56.62,56.65,167651.0,52.1206,52.1298,52.0471,52.0747,167651.0
2018-02-21 12:00:00,56.65,56.7,56.57,56.59,130621.0,52.0747,52.1206,52.0011,52.0195,130621.0
2018-02-21 12:05:00,56.59,56.61,56.47,56.54,121590.0,52.0195,52.0379,51.9092,51.9735,121590.0
2018-02-21 12:10:00,56.53,56.58,56.51,56.55,45286.0,51.9644,52.0103,51.946,51.9827,45286.0
2018-02-21 12:15:00,56.55,56.68,56.52,56.68,91187.0,51.9827,52.1022,51.9552,52.1022,91187.0
2018-02-21 12:20:00,56.68,56.68,56.52,56.54,115636.0,52.1022,52.1022,51.9552,51.9735,115636.0
2018-02-21 12:25:00,56.53,56.6,56.51,56.59,89200.0,51.9644,52.0287,51.946,52.0195,89200.0
2018-02-21 12:30:00,56.59,56.63,56.55,56.57,79192.0,52.0195,52.0563,51.9827,52.0011,79192.0
2018-02-21 12:35:00,56.57,56.64,56.56,56.64,76862.0,52.0011,52.0655,51.9919,52.0655,76862.0
2018-02-21 12:40:00,56.64,56.7,56.6,56.6,84581.0,52.0655,52.1206,52.0287,52.0287,84581.0
2018-02-21 12:45:00,56.6,56.62,56.54,56.6,94572.0,52.0287,52.0471,51.9735,52.0287,94572.0
2018-02-21 12:50:00,56.62,56.75,56.62,56.75,83729.0,52.0471,52.1666,52.0471,52.1666,83729.0
2018-02-21 12:55:00,56.75,56.78,56.72,56.78,143120.0,52.1666,52.1942,52.139,52.1942,143120.0
2018-02-21 13:00:00,56.79,56.84,56.79,56.82,82988.0,52.2034,52.2493,52.2034,52.2309,82988.0
2018-02-21 13:05:00,56.81,56.84,56.78,56.8,90295.0,52.2217,52.2493,52.1942,52.2125,90295.0
2018-02-21 13:10:00,56.8,56.83,56.74,56.78,66191.0,52.2125,52.2401,52.1574,52.1942,66191.0
2018-02-21 13:15:00,56.78,56.85,56.77,56.82,104704.0,52.1942,52.2585,52.185,52.2309,104704.0
2018-02-21 13:20:00,56.82,56.88,56.79,56.83,76647.0,52.2309,52.2861,52.2034,52.2401,76647.0
2018-02-21 13:25:00,56.83,56.89,56.8,56.89,57773.0,52.2401,52.2953,52.2125,52.2953,57773.0
2018-02-21 13:30:00,56.89,56.98,56.89,56.9,86910.0,52.2953,52.378,52.2953,52.3045,86910.0
2018-02-21 13:35:00,56.89,56.95,56.82,56.82,59620.0,52.2953,52.3504,52.2309,52.2309,59620.0
2018-02-21 13:40:00,56.82,56.82,56.76,56.79,95259.0,52.2309,52.2309,52.1758,52.2034,95259.0
2018-02-21 13:45:00,56.8,56.9,56.8,56.89,118041.0,52.2125,52.3045,52.2125,52.2953,118041.0
2018-02-21 13:50:00,56.9,57.0,56.89,56.96,77234.0,52.3045,52.3964,52.2953,52.3596,77234.0
2018-02-21 13:55:00,56.95,56.99,56.92,56.97,87963.0,52.3504,52.3872,52.3229,52.3688,87963.0
2018-02-21 14:00:00,56.97,57.17,56.86,57.11,314649.0,52.3688,52.5527,52.2677,52.4975,314649.0
2018-02-21 14:05:00,57.13,57.33,57.1,57.24,301184.0,52.5159,52.6997,52.4883,52.617,301184.0
2018-02-21 14:10:00,57.25,57.32,57.14,57.17,161758.0,52.6262,52.6905,52.5251,52.5527,161758.0
2018-02-21 14:15:00,57.17,57.25,57.13,57.21,127049.0,52.5527,52.6262,52.5159,52.5894,127049.0
2018-02-21 14:20:00,57.21,57.26,57.04,57.22,202934.0,52.5894,52.6354,52.4332,52.5986,202934.0
2018-02-21 14:25:00,57.22,57.34,57.07,57.07,224219.0,52.5986,52.7089,52.4607,52.4607,224219.0
2018-02-21 14:30:00,57.06,57.14,56.93,57.1,211163.0,52.4515,52.5251,52.332,52.4883,211163.0
2018-02-21 14:35:00,57.11,57.14,57.0,57.01,171640.0,52.4975,52.5251,52.3964,52.4056,171640.0
2018-02-21 14:40:00,57.0,57.05,56.83,56.91,196640.0,52.3964,52.4424,52.2401,52.3137,196640.0
2018-02-21 14:45:00,56.92,56.96,56.76,56.8,174125.0,52.3229,52.3596,52.1758,52.2125,174125.0
2018-02-21 14:50:00,56.79,56.88,56.68,56.78,158822.0,52.2034,52.2861,52.1022,52.1942,158822.0
2018-02-21 14:55:00,56.78,56.98,56.78,56.84,122093.0,52.1942,52.378,52.1942,52.2493,122093.0
2018-02-21 15:00:00,56.86,56.87,56.63,56.66,160837.0,52.2677,52.2769,52.0563,52.0839,160837.0
2018-02-21 15:05:00,56.67,56.73,56.43,56.52,203629.0,52.093,52.1482,51.8724,51.9552,203629.0
2018-02-21 15:10:00,56.51,56.53,56.29,56.46,277400.0,51.946,51.9644,51.7437,51.9,277400.0
2018-02-21 15:15:00,56.46,56.52,56.34,56.45,214734.0,51.9,51.9552,51.7897,51.8908,214734.0
2018-02-21 15:20:00,56.46,56.6,56.34,56.45,204897.0,51.9,52.0287,51.7897,51.8908,204897.0
2018-02-21 15:25:00,56.45,56.61,56.33,56.58,184877.0,51.8908,52.0379,51.7805,52.0103,184877.0
2018-02-21 15:30:00,56.56,56.84,56.55,56.82,241381.0,51.9919,52.2493,51.9827,52.2309,241381.0
2018-02-21 15:35:00,56.82,56.86,56.58,56.6,240224.0,52.2309,52.2677,52.0103,52.0287,240224.0
2018-02-21 15:40:00,56.6,56.62,56.34,56.41,292908.0,52.0287,52.0471,51.7897,51.854,292908.0
2018-02-21 15:45:00,56.41,56.69,56.37,56.5,346744.0,51.854,52.1114,51.8173,51.9368,346744.0
2018-02-21 15:50:00,56.52,56.62,56.32,56.43,314002.0,51.9552,52.0471,51.7713,51.8724,314002.0
2018-02-21 15:55:00,56.43,56.46,56.12,56.13,582195.0,51.8724,51.9,51.5875,51.5967,582195.0
2018-02-22 09:30:00,56.49,56.49,56.02,56.35,448044.0,51.9276,51.9276,51.4955,51.7989,448044.0
2018-02-22 09:35:00,56.33,56.36,55.97,56.12,288185.0,51.7805,51.8081,51.4496,51.5875,288185.0
2018-02-22 09:40:00,56.12,56.3,56.0,56.08,246760.0,51.5875,51.7529,51.4772,51.5507,246760.0
2018-02-22 09:45:00,56.09,56.33,56.04,56.12,265335.0,51.5599,51.7805,51.5139,51.5875,265335.0
2018-02-22 09:50:00,56.12,56.25,56.09,56.14,259862.0,51.5875,51.707,51.5599,51.6059,259862.0
2018-02-22 09:55:00,56.15,56.2,55.81,55.92,387218.0,51.615,51.661,51.3025,51.4036,387218.0
2018-02-22 10:00:00,55.93,56.1,55.82,56.07,222912.0,51.4128,51.5691,51.3117,51.5415,222912.0
2018-02-22 10:05:00,56.07,56.11,56.0,56.06,268359.0,51.5415,51.5783,51.4772,51.5323,268359.0
2018-02-22 10:10:00,56.07,56.28,56.03,56.19,216051.0,51.5415,51.7345,51.5047,51.6518,216051.0
2018-02-22 10:15:00,56.19,56.31,56.12,56.14,219247.0,51.6518,51.7621,51.5875,51.6059,219247.0
2018-02-22 10:20:00,56.13,56.47,56.13,56.44,228814.0,51.5967,51.9092,51.5967,51.8816,228814.0
2018-02-22 10:25:00,56.45,56.62,56.42,56.55,180398.0,51.8908,52.0471,51.8632,51.9827,180398.0
2018-02-22 10:30:00,56.56,56.62,56.42,56.44,170258.0,51.9919,52.0471,51.8632,51.8816,170258.0
2018-02-22 10:35:00,56.44,56.62,56.38,56.6,189406.0,51.8816,52.0471,51.8265,52.0287,189406.0
2018-02-22 10:40:00,56.6,56.63,56.47,56.56,128294.0,52.0287,52.0563,51.9092,51.9919,128294.0
2018-02-22 10:45:00,56.57,56.69,56.48,56.68,178809.0,52.0011,52.1114,51.9184,52.1022,178809.0
2018-02-22 10:50:00,56.68,56.74,56.52,56.6,128010.0,52.1022,52.1574,51.9552,52.0287,128010.0
2018-02-22 10:55:00,56.59,56.62,56.39,56.42,113501.0,52.0195,52.0471,51.8357,51.8632,113501.0
2018-02-22 11:00:00,56.42,56.56,56.41,56.54,139438.0,51.8632,51.9919,51.854,51.9735,139438.0
2018-02-22 11:05:00,56.55,56.71,56.54,56.71,132419.0,51.9827,52.1298,51.9735,52.1298,132419.0
2018-02-22 11:10:00,56.72,56.73,56.59,56.71,165655.0,52.139,52.1482,52.0195,52.1298,165655.0
2018-02-22 11:15:00,56.73,56.79,56.61,56.66,157635.0,52.1482,52.2034,52.0379,52.0839,157635.0
2018-02-22 11:20:00,56.66,56.82,56.57,56.73,136295.0,52.0839,52.2309,52.0011,52.1482,136295.0
2018-02-22 11:25:00,56.74,56.91,56.71,56.88,182125.0,52.1574,52.3137,52.1298,52.2861,182125.0
2018-02-22 11:30:00,56.87,56.88,56.61,56.66,131795.0,52.2769,52.2861,52.0379,52.0839,131795.0
2018-02-22 11:35:00,56.65,56.76,56.58,56.76,132441.0,52.0747,52.1758,52.0103,52.1758,132441.0
2018-02-22 11:40:00,56.76,56.81,56.72,56.73,96727.0,52.1758,52.2217,52.139,52.1482,96727.0
2018-02-22 11:45:00,56.74,56.81,56.64,56.8,100594.0,52.1574,52.2217,52.0655,52.2125,100594.0
2018-02-22 11:50:00,56.8,56.94,56.73,56.92,124986.0,52.2125,52.3412,52.1482,52.3229,124986.0
2018-02-22 11:55:00,56.91,56.98,56.81,56.84,104548.0,52.3137,52.378,52.2217,52.2493,104548.0
2018-02-22 12:00:00,56.84,56.91,56.74,56.75,92020.0,52.2493,52.3137,52.1574,52.1666,92020.0
2018-02-22 12:05:00,56.76,56.88,56.73,56.86,76470.0,52.1758,52.2861,52.1482,52.2677,76470.0
2018-02-22 12:10:00,56.86,56.89,56.63,56.69,110430.0,52.2677,52.2953,52.0563,52.1114,110430.0
2018-02-22 12:15:00,56.68,56.76,56.66,56.68,141963.0,52.1022,52.1758,52.0839,52.1022,141963.0
2018-02-22 12:20:00,56.68,56.82,56.68,56.78,57574.0,52.1022,52.2309,52.1022,52.1942,57574.0
2018-02-22 12:25:00,56.78,56.79,56.49,56.52,138844.0,52.1942,52.2034,51.9276,51.9552,138844.0
2018-02-22 12:30:00,56.53,56.57,56.45,56.5,145289.0,51.9644,52.0011,51.8908,51.9368,145289.0
2018-02-22 12:35:00,56.5,56.67,56.49,56.61,130775.0,51.9368,52.093,51.9276,52.0379,130775.0
2018-02-22 12:40:00,56.62,56.69,56.56,56.57,134240.0,52.0471,52.1114,51.9919,52.0011,134240.0
2018-02-22 12:45:00,56.58,56.66,56.45,56.47,157008.0,52.0103,52.0839,51.8908,51.9092,157008.0
2018-02-22 12:50:00,56.46,56.55,56.34,56.53,127919.0,51.9,51.9827,51.7897,51.9644,127919.0
2018-02-22 12:55:00,56.53,56.54,56.39,56.39,150885.0,51.9644,51.9735,51.8357,51.8357,150885.0
2018-02-22 13:00:00,56.39,56.51,56.38,56.47,100176.0,51.8357,51.946,51.8265,51.9092,100176.0
2018-02-22 13:05:00,56.47,56.47,56.31,56.32,110668.0,51.9092,51.9092,51.7621,51.7713,110668.0
2018-02-22 13:10:00,56.32,56.33,56.16,56.27,131954.0,51.7713,51.7805,51.6242,51.7254,131954.0
2018-02-22 13:15:00,56.23,56.36,56.19,56.24,145411.0,51.6886,51.8081,51.6518,51.6978,145411.0
2018-02-22 13:20:00,56.24,56.33,56.19,56.25,148100.0,51.6978,51.7805,51.6518,51.707,148100.0
2018-02-22 13:25:00,56.25,56.42,56.21,56.39,110277.0,51.707,51.8632,51.6702,51.8357,110277.0
2018-02-22 13:30:00,56.38,56.38,56.15,56.17,85945.0,51.8265,51.8265,51.615,51.6334,85945.0
2018-02-22 13:35:00,56.16,56.26,56.15,56.21,75159.0,51.6242,51.7162,51.615,51.6702,75159.0
2018-02-22 13:40:00,56.22,56.23,56.02,56.1,104561.0,51.6794,51.6886,51.4955,51.5691,104561.0
2018-02-22 13:45:00,56.1,56.1,55.91,55.96,132651.0,51.5691,51.5691,51.3944,51.4404,132651.0
2018-02-22 13:50:00,55.96,56.17,55.93,56.17,148301.0,51.4404,51.6334,51.4128,51.6334,148301.0
2018-02-22 13:55:00,56.17,56.25,56.11,56.19,80001.0,51.6334,51.707,51.5783,51.6518,80001.0
2018-02-22 14:00:00,56.2,56.28,56.16,56.19,107749.0,51.661,51.7345,51.6242,51.6518,107749.0
2018-02-22 14:05:00,56.19,56.23,56.1,56.11,83851.0,51.6518,51.6886,51.5691,51.5783,83851.0
2018-02-22 14:10:00,56.1,56.16,56.06,56.12,76183.0,51.5691,51.6242,51.5323,51.5875,76183.0
2018-02-22 14:15:00,56.13,56.35,56.12,56.35,110655.0,51.5967,51.7989,51.5875,51.7989,110655.0
2018-02-22 14:20:00,56.35,56.37,56.22,56.36,72847.0,51.7989,51.8173,51.6794,51.8081,72847.0
2018-02-22 14:25:00,56.36,56.51,56.32,56.5,150366.0,51.8081,51.946,51.7713,51.9368,150366.0
2018-02-22 14:30:00,56.51,56.55,56.45,56.55,126009.0,51.946,51.9827,51.8908,51.9827,126009.0
2018-02-22 14:35:00,56.54,56.54,56.46,56.53,94849.0,51.9735,51.9735,51.9,51.9644,94849.0
2018-02-22 14:40:00,56.52,56.52,56.39,56.49,100420.0,51.9552,51.9552,51.8357,51.9276,100420.0
2018-02-22 14:45:00,56.49,56.53,56.43,56.51,90327.0,51.9276,51.9644,51.8724,51.946,90327.0
2018-02-22 14:50:00,56.51,56.61,56.47,56.56,139299.0,51.946,52.0379,51.9092,51.9919,139299.0
2018-02-22 14:55:00,56.57,56.59,56.2,56.26,152500.0,52.0011,52.0195,51.661,51.7162,152500.0
2018-02-22 15:00:00,56.25,56.33,56.09,56.17,120627.0,51.707,51.7805,51.5599,51.6334,120627.0
2018-02-22 15:05:00,56.16,56.21,56.0,56.03,158190.0,51.6242,51.6702,51.4772,51.5047,158190.0
2018-02-22 15:10:00,56.03,56.23,56.01,56.23,141428.0,51.5047,51.6886,51.4863,51.6886,141428.0
2018-02-22 15:15:00,56.23,56.29,56.11,56.29,159700.0,51.6886,51.7437,51.5783,51.7437,159700.0
2018-02-22 15:20:00,56.29,56.31,56.16,56.24,142613.0,51.7437,51.7621,51.6242,51.6978,142613.0
2018-02-22 15:25:00,56.23,56.33,56.14,56.17,179451.0,51.6886,51.7805,51.6059,51.6334,179451.0
2018-02-22 15:30:00,56.17,56.23,56.06,56.22,171722.0,51.6334,51.6886,51.5323,51.6794,171722.0
2018-02-22 15:35:00,56.22,56.23,56.1,56.19,145758.0,51.6794,51.6886,51.5691,51.6518,145758.0
2018-02-22 15:40:00,56.19,56.35,56.16,56.26,218673.0,51.6518,51.7989,51.6242,51.7162,218673.0
2018-02-22 15:45:00,56.26,56.27,56.01,56.02,299680.0,51.7162,51.7254,51.4863,51.4955,299680.0
2018-02-22 15:50:00,55.98,56.23,55.98,56.09,330407.0,51.4588,51.6886,51.4588,51.5599,330407.0
2018-02-22 15:55:00,56.1,56.15,56.0,56.07,485657.0,51.5691,51.615,51.4772,51.5415,485657.0
2018-02-23 09:30:00,56.49,56.94,56.34,56.89,547224.0,51.9276,52.3412,51.7897,52.2953,547224.0
2018-02-23 09:35:00,56.87,56.99,56.68,56.96,234252.0,52.2769,52.3872,52.1022,52.3596,234252.0
2018-02-23 09:40:00,56.95,57.0,56.8,56.88,249474.0,52.3504,52.3964,52.2125,52.2861,249474.0
2018-02-23 09:45:00,56.87,56.9,56.74,56.78,252173.0,52.2769,52.3045,52.1574,52.1942,252173.0
2018-02-23 09:50:00,56.77,57.07,56.68,57.03,274043.0,52.185,52.4607,52.1022,52.424,274043.0
2018-02-23 09:55:00,57.04,57.13,56.92,57.06,228396.0,52.4332,52.5159,52.3229,52.4515,228396.0
2018-02-23 10:00:00,57.06,57.1,56.94,57.03,191367.0,52.4515,52.4883,52.3412,52.424,191367.0
2018-02-23 10:05:00,57.04,57.09,56.84,56.87,251061.0,52.4332,52.4791,52.2493,52.2769,251061.0
2018-02-23 10:10:00,56.88,56.93,56.61,56.63,224045.0,52.2861,52.332,52.0379,52.0563,224045.0
2018-02-23 10:15:00,56.63,56.73,56.5,56.6,248685.0,52.0563,52.1482,51.9368,52.0287,248685.0
2018-02-23 10:20:00,56.59,56.59,56.41,56.48,164983.0,52.0195,52.0195,51.854,51.9184,164983.0
2018-02-23 10:25:00,56.47,56.51,56.33,56.36,163544.0,51.9092,51.946,51.7805,51.8081,163544.0
2018-02-23 10:30:00,56.36,56.55,56.31,56.49,214512.0,51.8081,51.9827,51.7621,51.9276,214512.0
2018-02-23 10:35:00,56.5,56.59,56.45,56.55,170611.0,51.9368,52.0195,51.8908,51.9827,170611.0
2018-02-23 10:40:00,56.54,56.55,56.45,56.54,129286.0,51.9735,51.9827,51.8908,51.9735,129286.0
2018-02-23 10:45:00,56.54,56.59,56.46,56.48,116737.0,51.9735,52.0195,51.9,51.9184,116737.0
2018-02-23 10:50:00,56.48,56.66,56.47,56.62,129195.0,51.9184,52.0839,51.9092,52.0471,129195.0
2018-02-23 10:55:00,56.61,56.69,56.57,56.69,111425.0,52.0379,52.1114,52.0011,52.1114,111425.0
2018-02-23 11:00:00,56.69,56.88,56.68,56.85,166176.0,52.1114,52.2861,52.1022,52.2585,166176.0
2018-02-23 11:05:00,56.85,56.91,56.78,56.84,138465.0,52.2585,52.3137,52.1942,52.2493,138465.0
2018-02-23 11:10:00,56.84,56.86,56.75,56.82,141134.0,52.2493,52.2677,52.1666,52.2309,141134.0
2018-02-23 11:15:00,56.83,56.9,56.75,56.77,122796.0,52.2401,52.3045,52.1666,52.185,122796.0
2018-02-23 11:20:00,56.77,56.9,56.77,56.84,95517.0,52.185,52.3045,52.185,52.2493,95517.0
2018-02-23 11:25:00,56.84,56.89,56.76,56.84,118880.0,52.2493,52.2953,52.1758,52.2493,118880.0
2018-02-23 11:30:00,56.83,56.85,56.74,56.76,144960.0,52.2401,52.2585,52.1574,52.1758,144960.0
2018-02-23 11:35:00,56.75,56.86,56.71,56.85,115727.0,52.1666,52.2677,52.1298,52.2585,115727.0
2018-02-23 11:40:00,56.85,56.86,56.72,56.78,83397.0,52.2585,52.2677,52.139,52.1942,83397.0
2018-02-23 11:45:00,56.78,56.83,56.76,56.8,99874.0,52.1942,52.2401,52.1758,52.2125,99874.0
2018-02-23 11:50:00,56.79,56.89,56.65,56.66,133382.0,52.2034,52.2953,52.0747,52.0839,133382.0
2018-02-23 11:55:00,56.66,56.73,56.51,56.7,223133.0,52.0839,52.1482,51.946,52.1206,223133.0
2018-02-23 12:00:00,56.7,56.8,56.68,56.73,70539.0,52.1206,52.2125,52.1022,52.1482,70539.0
2018-02-23 12:05:00,56.73,56.78,56.61,56.61,78432.0,52.1482,52.1942,52.0379,52.0379,78432.0
2018-02-23 12:10:00,56.61,56.73,56.6,56.7,84753.0,52.0379,52.1482,52.0287,52.1206,84753.0
2018-02-23 12:15:00,56.7,56.73,56.67,56.73,90888.0,52.1206,52.1482,52.093,52.1482,90888.0
2018-02-23 12:20:00,56.73,56.78,56.7,56.75,75802.0,52.1482,52.1942,52.1206,52.1666,75802.0
2018-02-23 12:25:00,56.75,56.76,56.62,56.62,73482.0,52.1666,52.1758,52.0471,52.0471,73482.0
2018-02-23 12:30:00,56.63,56.7,56.59,56.6,90913.0,52.0563,52.1206,52.0195,52.0287,90913.0
2018-02-23 12:35:00,56.6,56.63,56.56,56.58,103036.0,52.0287,52.0563,51.9919,52.0103,103036.0
2018-02-23 12:40:00,56.59,56.6,56.53,56.53,83910.0,52.0195,52.0287,51.9644,51.9644,83910.0
2018-02-23 12:45:00,56.53,56.58,56.5,56.58,115989.0,51.9644,52.0103,51.9368,52.0103,115989.0
2018-02-23 12:50:00,56.57,56.63,56.54,56.6,63587.0,52.0011,52.0563,51.9735,52.0287,63587.0
2018-02-23 12:55:00,56.6,56.68,56.57,56.6,68598.0,52.0287,52.1022,52.0011,52.0287,68598.0
2018-02-23 13:00:00,56.6,56.62,56.51,56.55,66552.0,52.0287,52.0471,51.946,51.9827,66552.0
2018-02-23 13:05:00,56.55,56.55,56.44,56.46,81946.0,51.9827,51.9827,51.8816,51.9,81946.0
2018-02-23 13:10:00,56.45,56.48,56.38,56.42,87437.0,51.8908,51.9184,51.8265,51.8632,87437.0
2018-02-23 13:15:00,56.43,56.44,56.37,56.42,81180.0,51.8724,51.8816,51.8173,51.8632,81180.0
2018-02-23 13:20:00,56.41,56.53,56.41,56.51,66588.0,51.854,51.9644,51.854,51.946,66588.0
2018-02-23 13:25:00,56.5,56.55,56.47,56.48,78840.0,51.9368,51.9827,51.9092,51.9184,78840.0
2018-02-23 13:30:00,56.47,56.53,56.47,56.5,85876.0,51.9092,51.9644,51.9092,51.9368,85876.0
2018-02-23 13:35:00,56.5,56.56,56.46,56.47,85148.0,51.9368,51.9919,51.9,51.9092,85148.0
2018-02-23 13:40:00,56.47,56.49,56.45,56.46,50063.0,51.9092,51.9276,51.8908,51.9,50063.0
2018-02-23 13:45:00,56.45,56.47,56.42,56.43,65605.0,51.8908,51.9092,51.8632,51.8724,65605.0
2018-02-23 13:50:00,56.42,56.45,56.38,56.39,89345.0,51.8632,51.8908,51.8265,51.8357,89345.0
2018-02-23 13:55:00,56.39,56.45,56.38,56.44,102320.0,51.8357,51.8908,51.8265,51.8816,102320.0
2018-02-23 14:00:00,56.44,56.49,56.4,56.41,97983.0,51.8816,51.9276,51.8449,51.854,97983.0
2018-02-23 14:05:00,56.41,56.47,56.35,56.47,107899.0,51.854,51.9092,51.7989,51.9092,107899.0
2018-02-23 14:10:00,56.46,56.52,56.43,56.5,81437.0,51.9,51.9552,51.8724,51.9368,81437.0
2018-02-23 14:15:00,56.51,56.56,56.49,56.49,73503.0,51.946,51.9919,51.9276,51.9276,73503.0
2018-02-23 14:20:00,56.49,56.66,56.48,56.64,95248.0,51.9276,52.0839,51.9184,52.0655,95248.0
2018-02-23 14:25:00,56.63,56.67,56.59,56.66,96263.0,52.0563,52.093,52.0195,52.0839,96263.0
2018-02-23 14:30:00,56.66,56.73,56.66,56.67,70523.0,52.0839,52.1482,52.0839,52.093,70523.0
2018-02-23 14:35:00,56.66,56.69,56.57,56.65,92511.0,52.0839,52.1114,52.0011,52.0747,92511.0
2018-02-23 14:40:00,56.65,56.77,56.65,56.77,78877.0,52.0747,52.185,52.0747,52.185,78877.0
2018-02-23 14:45:00,56.76,56.85,56.75,56.83,140839.0,52.1758,52.2585,52.1666,52.2401,140839.0
2018-02-23 14:50:00,56.83,56.9,56.82,56.88,96336.0,52.2401,52.3045,52.2309,52.2861,96336.0
2018-02-23 14:55:00,56.88,56.9,56.79,56.8,147390.0,52.2861,52.3045,52.2034,52.2125,147390.0
2018-02-23 15:00:00,56.82,56.93,56.81,56.93,135720.0,52.2309,52.332,52.2217,52.332,135720.0
2018-02-23 15:05:00,56.93,56.96,56.88,56.95,150660.0,52.332,52.3596,52.2861,52.3504,150660.0
2018-02-23 15:10:00,56.94,56.99,56.9,56.94,169404.0,52.3412,52.3872,52.3045,52.3412,169404.0
2018-02-23 15:15:00,56.93,56.99,56.91,56.99,126786.0,52.332,52.3872,52.3137,52.3872,126786.0
2018-02-23 15:20:00,56.98,57.01,56.94,56.95,250451.0,52.378,52.4056,52.3412,52.3504,250451.0
2018-02-23 15:25:00,56.95,57.0,56.89,56.96,176698.0,52.3504,52.3964,52.2953,52.3596,176698.0
2018-02-23 15:30:00,56.97,57.04,56.79,56.8,224225.0,52.3688,52.4332,52.2034,52.2125,224225.0
2018-02-23 15:35:00,56.81,56.98,56.81,56.94,166095.0,52.2217,52.378,52.2217,52.3412,166095.0
2018-02-23 15:40:00,56.95,57.01,56.9,56.96,173220.0,52.3504,52.4056,52.3045,52.3596,173220.0
2018-02-23 15:45:00,56.95,57.0,56.83,56.85,207918.0,52.3504,52.3964,52.2401,52.2585,207918.0
2018-02-23 15:50:00,56.85,56.94,56.84,56.88,267888.0,52.2585,52.3412,52.2493,52.2861,267888.0
2018-02-23 15:55:00,56.88,57.0,56.85,57.0,527014.0,52.2861,52.3964,52.2585,52.3964,527014.0
2018-02-26 09:30:00,57.53,57.9,57.34,57.73,782831.0,52.8836,53.2237,52.7089,53.0674,782831.0
2018-02-26 09:35:00,57.75,57.9,57.65,57.82,251857.0,53.0858,53.2237,52.9939,53.1502,251857.0
2018-02-26 09:40:00,57.82,57.83,57.4,57.51,368338.0,53.1502,53.1594,52.7641,52.8652,368338.0
2018-02-26 09:45:00,57.52,57.69,57.5,57.59,379556.0,52.8744,53.0307,52.856,52.9387,379556.0
2018-02-26 09:50:00,57.6,57.76,57.6,57.73,211630.0,52.9479,53.095,52.9479,53.0674,211630.0
2018-02-26 09:55:00,57.73,57.94,57.69,57.93,308204.0,53.0674,53.2605,53.0307,53.2513,308204.0
2018-02-26 10:00:00,57.93,58.06,57.89,57.98,471028.0,53.2513,53.3708,53.2145,53.2972,471028.0
2018-02-26 10:05:00,58.0,58.1,57.98,58.07,246824.0,53.3156,53.4076,53.2972,53.38,246824.0
2018-02-26 10:10:00,58.07,58.08,57.96,58.02,233150.0,53.38,53.3892,53.2789,53.334,233150.0
2018-02-26 10:15:00,58.02,58.12,57.93,58.03,209402.0,53.334,53.4259,53.2513,53.3432,209402.0
2018-02-26 10:20:00,58.04,58.07,57.99,58.06,125050.0,53.3524,53.38,53.3064,53.3708,125050.0
2018-02-26 10:25:00,58.06,58.13,57.99,58.05,164446.0,53.3708,53.4351,53.3064,53.3616,164446.0
2018-02-26 10:30:00,58.05,58.1,57.98,58.01,240450.0,53.3616,53.4076,53.2972,53.3248,240450.0
2018-02-26 10:35:00,58.02,58.06,57.9,58.05,137502.0,53.334,53.3708,53.2237,53.3616,137502.0
2018-02-26 10:40:00,58.05,58.09,57.98,58.0,107148.0,53.3616,53.3984,53.2972,53.3156,107148.0
2018-02-26 10:45:00,58.0,58.09,57.95,58.04,155992.0,53.3156,53.3984,53.2697,53.3524,155992.0
2018-02-26 10:50:00,58.04,58.04,57.92,57.96,134159.0,53.3524,53.3524,53.2421,53.2789,134159.0
2018-02-26 10:55:00,57.96,57.97,57.72,57.73,164626.0,53.2789,53.2881,53.0582,53.0674,164626.0
2018-02-26 11:00:00,57.73,57.86,57.63,57.78,191112.0,53.0674,53.1869,52.9755,53.1134,191112.0
2018-02-26 11:05:00,57.77,57.81,57.69,57.71,228588.0,53.1042,53.141,53.0307,53.049,228588.0
2018-02-26 11:10:00,57.72,57.91,57.72,57.9,116163.0,53.0582,53.2329,53.0582,53.2237,116163.0
2018-02-26 11:15:00,57.91,57.93,57.85,57.88,128869.0,53.2329,53.2513,53.1777,53.2053,128869.0
2018-02-26 11:20:00,57.88,57.95,57.86,57.88,84845.0,53.2053,53.2697,53.1869,53.2053,84845.0
2018-02-26 11:25:00,57.88,58.01,57.86,57.96,100591.0,53.2053,53.3248,53.1869,53.2789,100591.0
2018-02-26 11:30:00,57.95,58.02,57.95,57.97,87045.0,53.2697,53.334,53.2697,53.2881,87045.0
2018-02-26 11:35:00,57.98,58.05,57.91,58.02,59425.0,53.2972,53.3616,53.2329,53.334,59425.0
2018-02-26 11:40:00,58.03,58.06,58.0,58.04,96926.0,53.3432,53.3708,53.3156,53.3524,96926.0
2018-02-26 11:45:00,58.04,58.1,58.01,58.1,47874.0,53.3524,53.4076,53.3248,53.4076,47874.0
2018-02-26 11:50:00,58.09,58.13,58.03,58.03,102437.0,53.3984,53.4351,53.3432,53.3432,102437.0
2018-02-26 11:55:00,58.02,58.05,57.99,58.02,67766.0,53.334,53.3616,53.3064,53.334,67766.0
2018-02-26 12:00:00,58.01,58.13,58.0,58.08,90784.0,53.3248,53.4351,53.3156,53.3892,90784.0
2018-02-26 12:05:00,58.09,58.19,58.09,58.17,84275.0,53.3984,53.4903,53.3984,53.4719,84275.0
2018-02-26 12:10:00,58.18,58.22,58.1,58.11,132207.0,53.4811,53.5179,53.4076,53.4167,132207.0
2018-02-26 12:15:00,58.11,58.15,58.1,58.14,103627.0,53.4167,53.4535,53.4076,53.4443,103627.0
2018-02-26 12:20:00,58.14,58.2,58.13,58.17,59169.0,53.4443,53.4995,53.4351,53.4719,59169.0
2018-02-26 12:25:00,58.17,58.3,58.15,58.29,121275.0,53.4719,53.5914,53.4535,53.5822,121275.0
2018-02-26 12:30:00,58.3,58.3,58.23,58.28,97798.0,53.5914,53.5914,53.5271,53.573,97798.0
2018-02-26 12:35:00,58.28,58.39,58.25,58.35,127092.0,53.573,53.6741,53.5454,53.6374,127092.0
2018-02-26 12:40:00,58.36,58.36,58.23,58.32,84838.0,53.6466,53.6466,53.5271,53.6098,84838.0
2018-02-26 12:45:00,58.32,58.43,58.27,58.41,61795.0,53.6098,53.7109,53.5638,53.6925,61795.0
2018-02-26 12:50:00,58.42,58.5,58.41,58.49,126932.0,53.7017,53.7752,53.6925,53.7661,126932.0
2018-02-26 12:55:00,58.49,58.54,58.44,58.5,133950.0,53.7661,53.812,53.7201,53.7752,133950.0
2018-02-26 13:00:00,58.5,58.53,58.44,58.46,120009.0,53.7752,53.8028,53.7201,53.7385,120009.0
2018-02-26 13:05:00,58.46,58.46,58.28,58.35,137562.0,53.7385,53.7385,53.573,53.6374,137562.0
2018-02-26 13:10:00,58.34,58.38,58.32,58.34,105720.0,53.6282,53.6649,53.6098,53.6282,105720.0
2018-02-26 13:15:00,58.33,58.34,58.24,58.29,98456.0,53.619,53.6282,53.5362,53.5822,98456.0
2018-02-26 13:20:00,58.29,58.35,58.26,58.33,117904.0,53.5822,53.6374,53.5546,53.619,117904.0
2018-02-26 13:25:00,58.32,58.44,58.32,58.43,103023.0,53.6098,53.7201,53.6098,53.7109,103023.0
2018-02-26 13:30:00,58.43,58.43,58.34,58.36,88362.0,53.7109,53.7109,53.6282,53.6466,88362.0
2018-02-26 13:35:00,58.36,58.49,58.33,58.45,88442.0,53.6466,53.7661,53.619,53.7293,88442.0
2018-02-26 13:40:00,58.45,58.48,58.42,58.48,47322.0,53.7293,53.7569,53.7017,53.7569,47322.0
2018-02-26 13:45:00,58.48,58.53,58.4,58.41,124561.0,53.7569,53.8028,53.6833,53.6925,124561.0
2018-02-26 13:50:00,58.41,58.46,58.4,58.43,59295.0,53.6925,53.7385,53.6833,53.7109,59295.0
2018-02-26 13:55:00,58.43,58.5,58.39,58.49,58671.0,53.7109,53.7752,53.6741,53.7661,58671.0
2018-02-26 14:00:00,58.49,58.54,58.45,58.52,84133.0,53.7661,53.812,53.7293,53.7936,84133.0
2018-02-26 14:05:00,58.52,58.59,58.5,58.58,125469.0,53.7936,53.858,53.7752,53.8488,125469.0
2018-02-26 14:10:00,58.59,58.67,58.58,58.66,85693.0,53.858,53.9315,53.8488,53.9223,85693.0
2018-02-26 14:15:00,58.66,58.68,58.56,58.66,78374.0,53.9223,53.9407,53.8304,53.9223,78374.0
2018-02-26 14:20:00,58.66,58.71,58.65,58.69,113176.0,53.9223,53.9683,53.9131,53.9499,113176.0
2018-02-26 14:25:00,58.7,58.72,58.59,58.62,87412.0,53.9591,53.9775,53.858,53.8856,87412.0
2018-02-26 14:30:00,58.61,58.71,58.59,58.66,75754.0,53.8764,53.9683,53.858,53.9223,75754.0
2018-02-26 14:35:00,58.67,58.72,58.66,58.67,67937.0,53.9315,53.9775,53.9223,53.9315,67937.0
2018-02-26 14:40:00,58.67,58.69,58.64,58.64,99246.0,53.9315,53.9499,53.9039,53.9039,99246.0
2018-02-26 14:45:00,58.63,58.67,58.6,58.62,114733.0,53.8947,53.9315,53.8672,53.8856,114733.0
2018-02-26 14:50:00,58.62,58.72,58.61,58.71,130935.0,53.8856,53.9775,53.8764,53.9683,130935.0
2018-02-26 14:55:00,58.7,58.84,58.69,58.84,178281.0,53.9591,54.0878,53.9499,54.0878,178281.0
2018-02-26 15:00:00,58.83,58.97,58.81,58.96,248753.0,54.0786,54.2073,54.0602,54.1981,248753.0
2018-02-26 15:05:00,58.96,59.0,58.88,58.97,227354.0,54.1981,54.2349,54.1246,54.2073,227354.0
2018-02-26 15:10:00,58.98,58.99,58.86,58.89,154761.0,54.2165,54.2257,54.1062,54.1337,154761.0
2018-02-26 15:15:00,58.9,58.93,58.82,58.93,119327.0,54.1429,54.1705,54.0694,54.1705,119327.0
2018-02-26 15:20:00,58.93,58.96,58.89,58.92,110824.0,54.1705,54.1981,54.1337,54.1613,110824.0
2018-02-26 15:25:00,58.92,58.93,58.87,58.87,119508.0,54.1613,54.1705,54.1154,54.1154,119508.0
2018-02-26 15:30:00,58.88,58.88,58.78,58.85,175041.0,54.1246,54.1246,54.0326,54.097,175041.0
2018-02-26 15:35:00,58.85,58.86,58.73,58.79,139316.0,54.097,54.1062,53.9867,54.0418,139316.0
2018-02-26 15:40:00,58.79,58.79,58.67,58.7,271028.0,54.0418,54.0418,53.9315,53.9591,271028.0
2018-02-26 15:45:00,58.69,58.72,58.67,58.71,209521.0,53.9499,53.9775,53.9315,53.9683,209521.0
2018-02-26 15:50:00,58.71,58.83,58.71,58.72,307704.0,53.9683,54.0786,53.9683,53.9775,307704.0
2018-02-26 15:55:00,58.72,58.83,58.71,58.81,573639.0,53.9775,54.0786,53.9683,54.0602,573639.0
2018-02-27 09:30:00,58.64,58.65,58.0,58.04,580808.0,53.9039,53.9131,53.3156,53.3524,580808.0
2018-02-27 09:35:00,58.04,58.55,57.92,58.54,300524.0,53.3524,53.8212,53.2421,53.812,300524.0
2018-02-27 09:40:00,58.53,58.57,58.25,58.32,261091.0,53.8028,53.8396,53.5454,53.6098,261091.0
2018-02-27 09:45:00,58.33,58.34,58.13,58.15,266858.0,53.619,53.6282,53.4351,53.4535,266858.0
2018-02-27 09:50:00,58.15,58.17,57.93,57.93,264022.0,53.4535,53.4719,53.2513,53.2513,264022.0
2018-02-27 09:55:00,57.93,58.05,57.77,57.97,380336.0,53.2513,53.3616,53.1042,53.2881,380336.0
2018-02-27 10:00:00,57.96,58.23,57.89,58.22,201135.0,53.2789,53.5271,53.2145,53.5179,201135.0
2018-02-27 10:05:00,58.23,58.41,58.2,58.4,173198.0,53.5271,53.6925,53.4995,53.6833,173198.0
2018-02-27 10:10:00,58.4,58.65,58.37,58.64,167268.0,53.6833,53.9131,53.6557,53.9039,167268.0
2018-02-27 10:15:00,58.63,58.81,58.51,58.8,194378.0,53.8947,54.0602,53.7844,54.051,194378.0
2018-02-27 10:20:00,58.8,58.89,58.71,58.81,165830.0,54.051,54.1337,53.9683,54.0602,165830.0
2018-02-27 10:25:00,58.82,58.9,58.71,58.84,180082.0,54.0694,54.1429,53.9683,54.0878,180082.0
2018-02-27 10:30:00,58.85,58.87,58.58,58.67,140666.0,54.097,54.1154,53.8488,53.9315,140666.0
2018-02-27 10:35:00,58.66,58.78,58.54,58.6,119476.0,53.9223,54.0326,53.812,53.8672,119476.0
2018-02-27 10:40:00,58.6,58.65,58.29,58.42,194424.0,53.8672,53.9131,53.5822,53.7017,194424.0
2018-02-27 10:45:00,58.42,58.46,58.31,58.34,79693.0,53.7017,53.7385,53.6006,53.6282,79693.0
2018-02-27 10:50:00,58.34,58.34,57.95,58.02,295556.0,53.6282,53.6282,53.2697,53.334,295556.0
2018-02-27 10:55:00,58.01,58.2,57.98,58.2,125876.0,53.3248,53.4995,53.2972,53.4995,125876.0
2018-02-27 11:00:00,58.2,58.31,58.07,58.23,104300.0,53.4995,53.6006,53.38,53.5271,104300.0
2018-02-27 11:05:00,58.22,58.39,58.19,58.39,121398.0,53.5179,53.6741,53.4903,53.6741,121398.0
2018-02-27 11:10:00,58.4,58.6,58.4,58.56,127904.0,53.6833,53.8672,53.6833,53.8304,127904.0
2018-02-27 11:15:00,58.55,58.61,58.47,58.5,150292.0,53.8212,53.8764,53.7477,53.7752,150292.0
2018-02-27 11:20:00,58.5,58.57,58.46,58.55,148290.0,53.7752,53.8396,53.7385,53.8212,148290.0
2018-02-27 11:25:00,58.55,58.64,58.3,58.36,140638.0,53.8212,53.9039,53.5914,53.6466,140638.0
2018-02-27 11:30:00,58.37,58.48,58.29,58.35,123591.0,53.6557,53.7569,53.5822,53.6374,123591.0
2018-02-27 11:35:00,58.35,58.36,58.11,58.13,121038.0,53.6374,53.6466,53.4167,53.4351,121038.0
2018-02-27 11:40:00,58.13,58.21,58.08,58.19,86357.0,53.4351,53.5087,53.3892,53.4903,86357.0
2018-02-27 11:45:00,58.2,58.35,58.16,58.35,139140.0,53.4995,53.6374,53.4627,53.6374,139140.0
2018-02-27 11:50:00,58.34,58.35,58.14,58.17,68999.0,53.6282,53.6374,53.4443,53.4719,68999.0
2018-02-27 11:55:00,58.18,58.22,58.04,58.09,90255.0,53.4811,53.5179,53.3524,53.3984,90255.0
2018-02-27 12:00:00,58.08,58.28,58.05,58.26,79751.0,53.3892,53.573,53.3616,53.5546,79751.0
2018-02-27 12:05:00,58.27,58.33,58.22,58.28,68762.0,53.5638,53.619,53.5179,53.573,68762.0
2018-02-27 12:10:00,58.28,58.31,58.11,58.12,83335.0,53.573,53.6006,53.4167,53.4259,83335.0
2018-02-27 12:15:00,58.12,58.19,58.0,58.03,132660.0,53.4259,53.4903,53.3156,53.3432,132660.0
2018-02-27 12:20:00,58.03,58.03,57.87,57.95,210406.0,53.3432,53.3432,53.1961,53.2697,210406.0
2018-02-27 12:25:00,57.94,58.04,57.92,58.0,115872.0,53.2605,53.3524,53.2421,53.3156,115872.0
2018-02-27 12:30:00,57.99,58.09,57.94,58.0,115023.0,53.3064,53.3984,53.2605,53.3156,115023.0
2018-02-27 12:35:00,58.0,58.12,58.0,58.08,101466.0,53.3156,53.4259,53.3156,53.3892,101466.0
2018-02-27 12:40:00,58.07,58.1,58.0,58.01,84695.0,53.38,53.4076,53.3156,53.3248,84695.0
2018-02-27 12:45:00,58.01,58.1,58.01,58.07,112694.0,53.3248,53.4076,53.3248,53.38,112694.0
2018-02-27 12:50:00,58.05,58.12,58.04,58.12,122075.0,53.3616,53.4259,53.3524,53.4259,122075.0
2018-02-27 12:55:00,58.12,58.29,58.06,58.28,124528.0,53.4259,53.5822,53.3708,53.573,124528.0
2018-02-27 13:00:00,58.27,58.27,58.17,58.24,57360.0,53.5638,53.5638,53.4719,53.5362,57360.0
2018-02-27 13:05:00,58.25,58.39,58.25,58.31,83741.0,53.5454,53.6741,53.5454,53.6006,83741.0
2018-02-27 13:10:00,58.3,58.32,58.18,58.18,66905.0,53.5914,53.6098,53.4811,53.4811,66905.0
2018-02-27 13:15:00,58.15,58.24,58.12,58.22,50186.0,53.4535,53.5362,53.4259,53.5179,50186.0
2018-02-27 13:20:00,58.23,58.28,58.16,58.21,40900.0,53.5271,53.573,53.4627,53.5087,40900.0
2018-02-27 13:25:00,58.2,58.25,58.12,58.15,57817.0,53.4995,53.5454,53.4259,53.4535,57817.0
2018-02-27 13:30:00,58.15,58.17,57.97,57.97,91583.0,53.4535,53.4719,53.2881,53.2881,91583.0
2018-02-27 13:35:00,57.97,58.11,57.96,58.05,59189.0,53.2881,53.4167,53.2789,53.3616,59189.0
2018-02-27 13:40:00,58.04,58.12,58.0,58.11,44665.0,53.3524,53.4259,53.3156,53.4167,44665.0
2018-02-27 13:45:00,58.11,58.17,58.03,58.06,50239.0,53.4167,53.4719,53.3432,53.3708,50239.0
2018-02-27 13:50:00,58.06,58.1,57.98,58.08,82329.0,53.3708,53.4076,53.2972,53.3892,82329.0
2018-02-27 13:55:00,58.08,58.1,57.96,58.1,49449.0,53.3892,53.4076,53.2789,53.4076,49449.0
2018-02-27 14:00:00,58.12,58.15,57.97,57.98,71326.0,53.4259,53.4535,53.2881,53.2972,71326.0
2018-02-27 14:05:00,57.98,58.15,57.96,58.12,132205.0,53.2972,53.4535,53.2789,53.4259,132205.0
2018-02-27 14:10:00,58.11,58.17,58.0,58.06,55624.0,53.4167,53.4719,53.3156,53.3708,55624.0
2018-02-27 14:15:00,58.07,58.08,57.92,57.98,156598.0,53.38,53.3892,53.2421,53.2972,156598.0
2018-02-27 14:20:00,57.98,58.03,57.92,57.93,90521.0,53.2972,53.3432,53.2421,53.2513,90521.0
2018-02-27 14:25:00,57.93,58.12,57.91,58.0,127186.0,53.2513,53.4259,53.2329,53.3156,127186.0
2018-02-27 14:30:00,58.01,58.15,57.97,58.15,93707.0,53.3248,53.4535,53.2881,53.4535,93707.0
2018-02-27 14:35:00,58.15,58.21,58.1,58.12,81737.0,53.4535,53.5087,53.4076,53.4259,81737.0
2018-02-27 14:40:00,58.12,58.12,57.95,57.98,52355.0,53.4259,53.4259,53.2697,53.2972,52355.0
2018-02-27 14:45:00,57.98,57.98,57.85,57.95,78990.0,53.2972,53.2972,53.1777,53.2697,78990.0
2018-02-27 14:50:00,57.94,57.98,57.88,57.95,65648.0,53.2605,53.2972,53.2053,53.2697,65648.0
2018-02-27 14:55:00,57.96,58.09,57.96,58.02,69867.0,53.2789,53.3984,53.2789,53.334,69867.0
2018-02-27 15:00:00,58.02,58.08,57.93,57.93,74253.0,53.334,53.3892,53.2513,53.2513,74253.0
2018-02-27 15:05:00,57.92,57.95,57.76,57.78,133739.0,53.2421,53.2697,53.095,53.1134,133739.0
2018-02-27 15:10:00,57.78,57.94,57.77,57.86,108677.0,53.1134,53.2605,53.1042,53.1869,108677.0
2018-02-27 15:15:00,57.85,57.92,57.79,57.84,168618.0,53.1777,53.2421,53.1226,53.1685,168618.0
2018-02-27 15:20:00,57.84,57.93,57.76,57.87,167988.0,53.1685,53.2513,53.095,53.1961,167988.0
2018-02-27 15:25:00,57.87,57.99,57.78,57.95,209997.0,53.1961,53.3064,53.1134,53.2697,209997.0
2018-02-27 15:30:00,57.96,58.09,57.95,57.99,217624.0,53.2789,53.3984,53.2697,53.3064,217624.0
2018-02-27 15:35:00,58.01,58.02,57.88,57.98,196860.0,53.3248,53.334,53.2053,53.2972,196860.0
2018-02-27 15:40:00,57.97,58.06,57.9,57.98,169650.0,53.2881,53.3708,53.2237,53.2972,169650.0
2018-02-27 15:45:00,57.97,58.07,57.95,58.04,175349.0,53.2881,53.38,53.2697,53.3524,175349.0
2018-02-27 15:50:00,58.04,58.05,57.72,57.77,358592.0,53.3524,53.3616,53.0582,53.1042,358592.0
2018-02-27 15:55:00,57.77,57.8,57.63,57.65,473510.0,53.1042,53.1318,52.9755,52.9939,473510.0
2018-02-28 09:30:00,57.9,58.14,57.8,57.9,562879.0,53.2237,53.4443,53.1318,53.2237,562879.0
2018-02-28 09:35:00,57.92,58.05,57.69,58.02,245551.0,53.2421,53.3616,53.0307,53.334,245551.0
2018-02-28 09:40:00,58.02,58.14,57.96,58.03,204426.0,53.334,53.4443,53.2789,53.3432,204426.0
2018-02-28 09:45:00,58.02,58.27,58.0,58.26,123897.0,53.334,53.5638,53.3156,53.5546,123897.0
2018-02-28 09:50:00,58.27,58.35,58.17,58.29,182184.0,53.5638,53.6374,53.4719,53.5822,182184.0
2018-02-28 09:55:00,58.28,58.5,58.21,58.48,136137.0,53.573,53.7752,53.5087,53.7569,136137.0
2018-02-28 10:00:00,58.49,58.53,58.37,58.48,159324.0,53.7661,53.8028,53.6557,53.7569,159324.0
2018-02-28 10:05:00,58.47,58.51,58.38,58.42,116494.0,53.7477,53.7844,53.6649,53.7017,116494.0
2018-02-28 10:10:00,58.42,58.54,58.36,58.51,110135.0,53.7017,53.812,53.6466,53.7844,110135.0
2018-02-28 10:15:00,58.5,58.73,58.49,58.69,200798.0,53.7752,53.9867,53.7661,53.9499,200798.0
2018-02-28 10:20:00,58.7,58.77,58.61,58.71,150895.0,53.9591,54.0234,53.8764,53.9683,150895.0
2018-02-28 10:25:00,58.7,58.7,58.45,58.5,106660.0,53.9591,53.9591,53.7293,53.7752,106660.0
2018-02-28 10:30:00,58.5,58.57,58.38,58.57,87696.0,53.7752,53.8396,53.6649,53.8396,87696.0
2018-02-28 10:35:00,58.57,58.61,58.51,58.57,95770.0,53.8396,53.8764,53.7844,53.8396,95770.0
2018-02-28 10:40:00,58.57,58.58,58.29,58.31,100944.0,53.8396,53.8488,53.5822,53.6006,100944.0
2018-02-28 10:45:00,58.32,58.34,58.14,58.2,106660.0,53.6098,53.6282,53.4443,53.4995,106660.0
2018-02-28 10:50:00,58.21,58.28,58.04,58.05,107742.0,53.5087,53.573,53.3524,53.3616,107742.0
2018-02-28 10:55:00,58.05,58.06,57.97,58.03,239956.0,53.3616,53.3708,53.2881,53.3432,239956.0
2018-02-28 11:00:00,58.04,58.1,57.97,58.07,159969.0,53.3524,53.4076,53.2881,53.38,159969.0
2018-02-28 11:05:00,58.07,58.17,58.06,58.08,88511.0,53.38,53.4719,53.3708,53.3892,88511.0
2018-02-28 11:10:00,58.08,58.08,57.87,57.94,128063.0,53.3892,53.3892,53.1961,53.2605,128063.0
2018-02-28 11:15:00,57.94,58.07,57.91,58.04,101343.0,53.2605,53.38,53.2329,53.3524,101343.0
2018-02-28 11:20:00,58.05,58.12,57.98,57.98,88310.0,53.3616,53.4259,53.2972,53.2972,88310.0
2018-02-28 11:25:00,57.99,58.21,57.97,58.18,87064.0,53.3064,53.5087,53.2881,53.4811,87064.0
2018-02-28 11:30:00,58.18,58.24,57.98,57.98,75369.0,53.4811,53.5362,53.2972,53.2972,75369.0
2018-02-28 11:35:00,57.99,58.11,57.97,57.98,142138.0,53.3064,53.4167,53.2881,53.2972,142138.0
2018-02-28 11:40:00,57.98,58.06,57.86,57.91,148433.0,53.2972,53.3708,53.1869,53.2329,148433.0
2018-02-28 11:45:00,57.91,57.92,57.64,57.78,131973.0,53.2329,53.2421,52.9847,53.1134,131973.0
2018-02-28 11:50:00,57.78,57.88,57.76,57.81,81024.0,53.1134,53.2053,53.095,53.141,81024.0
2018-02-28 11:55:00,57.81,57.99,57.81,57.98,92833.0,53.141,53.3064,53.141,53.2972,92833.0
2018-02-28 12:00:00,57.98,58.09,57.95,57.99,74039.0,53.2972,53.3984,53.2697,53.3064,74039.0
2018-02-28 12:05:00,57.98,58.2,57.97,58.18,69049.0,53.2972,53.4995,53.2881,53.4811,69049.0
2018-02-28 12:10:00,58.18,58.21,58.11,58.17,50764.0,53.4811,53.5087,53.4167,53.4719,50764.0
2018-02-28 12:15:00,58.17,58.22,58.1,58.12,71015.0,53.4719,53.5179,53.4076,53.4259,71015.0
2018-02-28 12:20:00,58.11,58.18,58.07,58.18,74351.0,53.4167,53.4811,53.38,53.4811,74351.0
2018-02-28 12:25:00,58.18,58.24,58.14,58.16,53883.0,53.4811,53.5362,53.4443,53.4627,53883.0
2018-02-28 12:30:00,58.15,58.2,58.06,58.16,44067.0,53.4535,53.4995,53.3708,53.4627,44067.0
2018-02-28 12:35:00,58.16,58.29,58.13,58.26,53628.0,53.4627,53.5822,53.4351,53.5546,53628.0
2018-02-28 12:40:00,58.27,58.32,58.2,58.28,49844.0,53.5638,53.6098,53.4995,53.573,49844.0
2018-02-28 12:45:00,58.28,58.45,58.27,58.43,73862.0,53.573,53.7293,53.5638,53.7109,73862.0
2018-02-28 12:50:00,58.42,58.46,58.39,58.45,62069.0,53.7017,53.7385,53.6741,53.7293,62069.0
2018-02-28 12:55:00,58.44,58.52,58.41,58.41,62414.0,53.7201,53.7936,53.6925,53.6925,62414.0
2018-02-28 13:00:00,58.4,58.44,58.33,58.33,44930.0,53.6833,53.7201,53.619,53.619,44930.0
2018-02-28 13:05:00,58.32,58.41,58.32,58.36,57038.0,53.6098,53.6925,53.6098,53.6466,57038.0
2018-02-28 13:10:00,58.36,58.41,58.29,58.29,51389.0,53.6466,53.6925,53.5822,53.5822,51389.0
2018-02-28 13:15:00,58.3,58.35,58.22,58.35,71765.0,53.5914,53.6374,53.5179,53.6374,71765.0
2018-02-28 13:20:00,58.34,58.4,58.27,58.39,53303.0,53.6282,53.6833,53.5638,53.6741,53303.0
2018-02-28 13:25:00,58.39,58.44,58.36,58.4,44892.0,53.6741,53.7201,53.6466,53.6833,44892.0
2018-02-28 13:30:00,58.39,58.46,58.37,58.45,50534.0,53.6741,53.7385,53.6557,53.7293,50534.0
2018-02-28 13:35:00,58.45,58.48,58.4,58.46,76453.0,53.7293,53.7569,53.6833,53.7385,76453.0
2018-02-28 13:40:00,58.45,58.47,58.4,58.42,62077.0,53.7293,53.7477,53.6833,53.7017,62077.0
2018-02-28 13:45:00,58.42,58.46,58.38,58.42,78022.0,53.7017,53.7385,53.6649,53.7017,78022.0
2018-02-28 13:50:00,58.41,58.43,58.32,58.39,75193.0,53.6925,53.7109,53.6098,53.6741,75193.0
2018-02-28 13:55:00,58.39,58.55,58.39,58.5,83222.0,53.6741,53.8212,53.6741,53.7752,83222.0
2018-02-28 14:00:00,58.5,58.6,58.5,58.52,104141.0,53.7752,53.8672,53.7752,53.7936,104141.0
2018-02-28 14:05:00,58.53,58.62,58.52,58.61,73149.0,53.8028,53.8856,53.7936,53.8764,73149.0
2018-02-28 14:10:00,58.62,58.65,58.56,58.6,66790.0,53.8856,53.9131,53.8304,53.8672,66790.0
2018-02-28 14:15:00,58.6,58.68,58.6,58.68,75440.0,53.8672,53.9407,53.8672,53.9407,75440.0
2018-02-28 14:20:00,58.69,58.69,58.62,58.63,46340.0,53.9499,53.9499,53.8856,53.8947,46340.0
2018-02-28 14:25:00,58.63,58.67,58.56,58.57,90082.0,53.8947,53.9315,53.8304,53.8396,90082.0
2018-02-28 14:30:00,58.57,58.57,58.35,58.38,81382.0,53.8396,53.8396,53.6374,53.6649,81382.0
2018-02-28 14:35:00,58.38,58.44,58.26,58.27,83798.0,53.6649,53.7201,53.5546,53.5638,83798.0
2018-02-28 14:40:00,58.26,58.29,58.14,58.14,105353.0,53.5546,53.5822,53.4443,53.4443,105353.0
2018-02-28 14:45:00,58.14,58.17,58.01,58.01,122351.0,53.4443,53.4719,53.3248,53.3248,122351.0
2018-02-28 14:50:00,58.01,58.06,57.96,58.05,250746.0,53.3248,53.3708,53.2789,53.3616,250746.0
2018-02-28 14:55:00,58.05,58.1,57.93,57.98,148428.0,53.3616,53.4076,53.2513,53.2972,148428.0
2018-02-28 15:00:00,57.99,58.02,57.85,57.93,214611.0,53.3064,53.334,53.1777,53.2513,214611.0
2018-02-28 15:05:00,57.92,58.01,57.83,58.01,146451.0,53.2421,53.3248,53.1594,53.3248,146451.0
2018-02-28 15:10:00,58.01,58.09,57.95,58.08,137632.0,53.3248,53.3984,53.2697,53.3892,137632.0
2018-02-28 15:15:00,58.07,58.14,57.98,58.07,150931.0,53.38,53.4443,53.2972,53.38,150931.0
2018-02-28 15:20:00,58.06,58.1,57.97,58.04,124539.0,53.3708,53.4076,53.2881,53.3524,124539.0
2018-02-28 15:25:00,58.05,58.05,57.97,57.98,148713.0,53.3616,53.3616,53.2881,53.2972,148713.0
2018-02-28 15:30:00,57.99,58.08,57.94,57.97,136312.0,53.3064,53.3892,53.2605,53.2881,136312.0
2018-02-28 15:35:00,57.96,58.16,57.94,58.16,195039.0,53.2789,53.4627,53.2605,53.4627,195039.0
2018-02-28 15:40:00,58.17,58.17,57.98,58.04,156956.0,53.4719,53.4719,53.2972,53.3524,156956.0
2018-02-28 15:45:00,58.04,58.04,57.88,57.9,386352.0,53.3524,53.3524,53.2053,53.2237,386352.0
2018-02-28 15:50:00,57.91,57.91,57.61,57.68,353288.0,53.2329,53.2329,52.9571,53.0215,353288.0
2018-02-28 15:55:00,57.67,57.79,57.6,57.61,681961.0,53.0123,53.1226,52.9479,52.9571,681961.0
2018-03-01 09:30:00,57.54,57.76,57.11,57.53,475607.0,52.8928,53.095,52.4975,52.8836,475607.0
2018-03-01 09:35:00,57.53,57.63,57.34,57.57,211486.0,52.8836,52.9755,52.7089,52.9204,211486.0
2018-03-01 09:40:00,57.55,57.61,57.11,57.13,276631.0,52.902,52.9571,52.4975,52.5159,276631.0
2018-03-01 09:45:00,57.14,57.28,57.03,57.23,286080.0,52.5251,52.6538,52.424,52.6078,286080.0
2018-03-01 09:50:00,57.22,57.5,57.02,57.03,322058.0,52.5986,52.856,52.4148,52.424,322058.0
2018-03-01 09:55:00,57.04,57.22,56.93,57.14,255181.0,52.4332,52.5986,52.332,52.5251,255181.0
2018-03-01 10:00:00,57.14,57.51,56.97,57.49,242029.0,52.5251,52.8652,52.3688,52.8468,242029.0
2018-03-01 10:05:00,57.5,57.67,57.45,57.53,294559.0,52.856,53.0123,52.81,52.8836,294559.0
2018-03-01 10:10:00,57.53,57.58,57.36,57.56,215036.0,52.8836,52.9295,52.7273,52.9112,215036.0
2018-03-01 10:15:00,57.56,57.69,57.33,57.61,245243.0,52.9112,53.0307,52.6997,52.9571,245243.0
2018-03-01 10:20:00,57.61,57.67,57.48,57.66,193833.0,52.9571,53.0123,52.8376,53.0031,193833.0
2018-03-01 10:25:00,57.65,57.94,57.54,57.93,197646.0,52.9939,53.2605,52.8928,53.2513,197646.0
2018-03-01 10:30:00,57.95,58.22,57.86,58.2,284283.0,53.2697,53.5179,53.1869,53.4995,284283.0
2018-03-01 10:35:00,58.21,58.36,57.99,58.07,189708.0,53.5087,53.6466,53.3064,53.38,189708.0
2018-03-01 10:40:00,58.05,58.16,57.87,57.89,206556.0,53.3616,53.4627,53.1961,53.2145,206556.0
2018-03-01 10:45:00,57.9,57.99,57.73,57.91,150496.0,53.2237,53.3064,53.0674,53.2329,150496.0
2018-03-01 10:50:00,57.92,58.0,57.72,57.96,168270.0,53.2421,53.3156,53.0582,53.2789,168270.0
2018-03-01 10:55:00,57.96,57.98,57.69,57.77,169298.0,53.2789,53.2972,53.0307,53.1042,169298.0
2018-03-01 11:00:00,57.77,57.89,57.7,57.85,115634.0,53.1042,53.2145,53.0399,53.1777,115634.0
2018-03-01 11:05:00,57.84,58.13,57.83,58.09,107804.0,53.1685,53.4351,53.1594,53.3984,107804.0
2018-03-01 11:10:00,58.09,58.09,57.92,58.05,119352.0,53.3984,53.3984,53.2421,53.3616,119352.0
2018-03-01 11:15:00,58.05,58.3,58.05,58.29,114871.0,53.3616,53.5914,53.3616,53.5822,114871.0
2018-03-01 11:20:00,58.29,58.44,58.24,58.27,252803.0,53.5822,53.7201,53.5362,53.5638,252803.0
2018-03-01 11:25:00,58.27,58.36,58.13,58.19,227723.0,53.5638,53.6466,53.4351,53.4903,227723.0
2018-03-01 11:30:00,58.2,58.28,58.14,58.27,133684.0,53.4995,53.573,53.4443,53.5638,133684.0
2018-03-01 11:35:00,58.25,58.29,58.15,58.21,111689.0,53.5454,53.5822,53.4535,53.5087,111689.0
2018-03-01 11:40:00,58.2,58.32,58.12,58.28,88098.0,53.4995,53.6098,53.4259,53.573,88098.0
2018-03-01 11:45:00,58.27,58.34,58.17,58.2,103525.0,53.5638,53.6282,53.4719,53.4995,103525.0
2018-03-01 11:50:00,58.2,58.4,58.2,58.39,132952.0,53.4995,53.6833,53.4995,53.6741,132952.0
2018-03-01 11:55:00,58.4,58.41,58.27,58.3,89333.0,53.6833,53.6925,53.5638,53.5914,89333.0
2018-03-01 12:00:00,58.3,58.37,58.06,58.08,122340.0,53.5914,53.6557,53.3708,53.3892,122340.0
2018-03-01 12:05:00,58.07,58.16,58.02,58.14,100491.0,53.38,53.4627,53.334,53.4443,100491.0
2018-03-01 12:10:00,58.13,58.24,58.11,58.17,41757.0,53.4351,53.5362,53.4167,53.4719,41757.0
2018-03-01 12:15:00,58.15,58.15,57.97,57.98,72620.0,53.4535,53.4535,53.2881,53.2972,72620.0
2018-03-01 12:20:00,57.99,58.02,57.85,57.95,165380.0,53.3064,53.334,53.1777,53.2697,165380.0
2018-03-01 12:25:00,57.93,58.02,57.85,58.0,84028.0,53.2513,53.334,53.1777,53.3156,84028.0
2018-03-01 12:30:00,58.0,58.0,57.7,57.78,131557.0,53.3156,53.3156,53.0399,53.1134,131557.0
2018-03-01 12:35:00,57.78,57.91,57.77,57.9,72376.0,53.1134,53.2329,53.1042,53.2237,72376.0
2018-03-01 12:40:00,57.9,58.09,57.79,58.02,100624.0,53.2237,53.3984,53.1226,53.334,100624.0
2018-03-01 12:45:00,58.04,58.12,57.87,58.12,76497.0,53.3524,53.4259,53.1961,53.4259,76497.0
2018-03-01 12:50:00,58.11,58.14,57.95,58.05,72338.0,53.4167,53.4443,53.2697,53.3616,72338.0
2018-03-01 12:55:00,58.05,58.07,57.84,57.9,89412.0,53.3616,53.38,53.1685,53.2237,89412.0
2018-03-01 13:00:00,57.89,57.89,57.6,57.62,222694.0,53.2145,53.2145,52.9479,52.9663,222694.0
2018-03-01 13:05:00,57.62,57.68,57.35,57.43,364390.0,52.9663,53.0215,52.7181,52.7917,364390.0
2018-03-01 13:10:00,57.41,57.55,57.32,57.47,200561.0,52.7733,52.902,52.6905,52.8284,200561.0
2018-03-01 13:15:00,57.47,57.58,57.42,57.54,103621.0,52.8284,52.9295,52.7825,52.8928,103621.0
2018-03-01 13:20:00,57.54,57.57,57.44,57.52,69622.0,52.8928,52.9204,52.8009,52.8744,69622.0
2018-03-01 13:25:00,57.53,57.73,57.53,57.65,96575.0,52.8836,53.0674,52.8836,52.9939,96575.0
2018-03-01 13:30:00,57.64,57.75,57.56,57.56,84435.0,52.9847,53.0858,52.9112,52.9112,84435.0
2018-03-01 13:35:00,57.55,57.63,57.49,57.57,68359.0,52.902,52.9755,52.8468,52.9204,68359.0
2018-03-01 13:40:00,57.56,57.57,57.23,57.24,114564.0,52.9112,52.9204,52.6078,52.617,114564.0
2018-03-01 13:45:00,57.24,57.24,56.99,57.08,207648.0,52.617,52.617,52.3872,52.4699,207648.0
2018-03-01 13:50:00,57.09,57.21,57.08,57.14,86895.0,52.4791,52.5894,52.4699,52.5251,86895.0
2018-03-01 13:55:00,57.14,57.15,56.77,56.79,172426.0,52.5251,52.5343,52.185,52.2034,172426.0
2018-03-01 14:00:00,56.78,56.83,56.36,56.53,353551.0,52.1942,52.2401,51.8081,51.9644,353551.0
2018-03-01 14:05:00,56.53,56.64,56.42,56.47,203645.0,51.9644,52.0655,51.8632,51.9092,203645.0
2018-03-01 14:10:00,56.47,56.52,56.16,56.17,211451.0,51.9092,51.9552,51.6242,51.6334,211451.0
2018-03-01 14:15:00,56.16,56.43,56.12,56.43,271327.0,51.6242,51.8724,51.5875,51.8724,271327.0
2018-03-01 14:20:00,56.43,56.54,56.28,56.36,291258.0,51.8724,51.9735,51.7345,51.8081,291258.0
2018-03-01 14:25:00,56.37,56.59,56.2,56.59,298540.0,51.8173,52.0195,51.661,52.0195,298540.0
2018-03-01 14:30:00,56.57,56.67,56.41,56.59,176988.0,52.0011,52.093,51.854,52.0195,176988.0
2018-03-01 14:35:00,56.6,56.63,56.4,56.54,163078.0,52.0287,52.0563,51.8449,51.9735,163078.0
2018-03-01 14:40:00,56.57,56.89,56.53,56.82,207408.0,52.0011,52.2953,51.9644,52.2309,207408.0
2018-03-01 14:45:00,56.82,57.0,56.76,56.77,163513.0,52.2309,52.3964,52.1758,52.185,163513.0
2018-03-01 14:50:00,56.78,56.97,56.73,56.82,125186.0,52.1942,52.3688,52.1482,52.2309,125186.0
2018-03-01 14:55:00,56.84,56.95,56.79,56.91,114692.0,52.2493,52.3504,52.2034,52.3137,114692.0
2018-03-01 15:00:00,56.91,56.95,56.61,56.66,150235.0,52.3137,52.3504,52.0379,52.0839,150235.0
2018-03-01 15:05:00,56.66,57.11,56.66,57.08,183668.0,52.0839,52.4975,52.0839,52.4699,183668.0
2018-03-01 15:10:00,57.08,57.36,56.94,57.25,196931.0,52.4699,52.7273,52.3412,52.6262,196931.0
2018-03-01 15:15:00,57.26,57.46,57.22,57.44,139442.0,52.6354,52.8192,52.5986,52.8009,139442.0
2018-03-01 15:20:00,57.45,57.5,57.25,57.26,206349.0,52.81,52.856,52.6262,52.6354,206349.0
2018-03-01 15:25:00,57.26,57.49,57.24,57.33,157324.0,52.6354,52.8468,52.617,52.6997,157324.0
2018-03-01 15:30:00,57.34,57.44,56.93,57.1,191841.0,52.7089,52.8009,52.332,52.4883,191841.0
2018-03-01 15:35:00,57.11,57.12,56.91,56.91,223330.0,52.4975,52.5067,52.3137,52.3137,223330.0
2018-03-01 15:40:00,56.9,57.11,56.86,56.98,265897.0,52.3045,52.4975,52.2677,52.378,265897.0
2018-03-01 15:45:00,56.98,57.23,56.91,57.22,311360.0,52.378,52.6078,52.3137,52.5986,311360.0
2018-03-01 15:50:00,57.22,57.32,57.12,57.2,276575.0,52.5986,52.6905,52.5067,52.5802,276575.0
2018-03-01 15:55:00,57.21,57.29,57.03,57.07,499423.0,52.5894,52.663,52.424,52.4607,499423.0
2018-03-02 09:30:00,55.9,56.25,55.12,56.02,749743.0,51.3852,51.707,50.6682,51.4955,749743.0
2018-03-02 09:35:00,55.99,56.47,55.96,56.29,356970.0,51.468,51.9092,51.4404,51.7437,356970.0
2018-03-02 09:40:00,56.29,56.56,56.04,56.04,213856.0,51.7437,51.9919,51.5139,51.5139,213856.0
2018-03-02 09:45:00,56.05,56.26,55.98,56.21,356428.0,51.5231,51.7162,51.4588,51.6702,356428.0
2018-03-02 09:50:00,56.22,56.78,56.21,56.6,293066.0,51.6794,52.1942,51.6702,52.0287,293066.0
2018-03-02 09:55:00,56.6,56.82,56.54,56.75,221651.0,52.0287,52.2309,51.9735,52.1666,221651.0
2018-03-02 10:00:00,56.76,56.92,56.72,56.83,170126.0,52.1758,52.3229,52.139,52.2401,170126.0
2018-03-02 10:05:00,56.82,57.01,56.72,56.98,235350.0,52.2309,52.4056,52.139,52.378,235350.0
2018-03-02 10:10:00,56.98,57.0,56.75,56.95,203219.0,52.378,52.3964,52.1666,52.3504,203219.0
2018-03-02 10:15:00,56.95,56.97,56.78,56.83,204253.0,52.3504,52.3688,52.1942,52.2401,204253.0
2018-03-02 10:20:00,56.83,56.84,56.3,56.32,345523.0,52.2401,52.2493,51.7529,51.7713,345523.0
2018-03-02 10:25:00,56.33,56.68,56.26,56.38,280215.0,51.7805,52.1022,51.7162,51.8265,280215.0
2018-03-02 10:30:00,56.38,56.64,56.32,56.56,155738.0,51.8265,52.0655,51.7713,51.9919,155738.0
2018-03-02 10:35:00,56.55,56.63,56.38,56.55,177219.0,51.9827,52.0563,51.8265,51.9827,177219.0
2018-03-02 10:40:00,56.55,56.74,56.45,56.73,198490.0,51.9827,52.1574,51.8908,52.1482,198490.0
2018-03-02 10:45:00,56.73,56.78,56.51,56.67,128503.0,52.1482,52.1942,51.946,52.093,128503.0
2018-03-02 10:50:00,56.67,56.73,56.56,56.62,126166.0,52.093,52.1482,51.9919,52.0471,126166.0
2018-03-02 10:55:00,56.62,56.73,56.52,56.53,162758.0,52.0471,52.1482,51.9552,51.9644,162758.0
2018-03-02 11:00:00,56.53,56.65,56.45,56.49,115452.0,51.9644,52.0747,51.8908,51.9276,115452.0
2018-03-02 11:05:00,56.48,56.49,56.34,56.38,98794.0,51.9184,51.9276,51.7897,51.8265,98794.0
2018-03-02 11:10:00,56.39,56.53,56.35,56.48,103317.0,51.8357,51.9644,51.7989,51.9184,103317.0
2018-03-02 11:15:00,56.47,56.57,56.36,56.41,101502.0,51.9092,52.0011,51.8081,51.854,101502.0
2018-03-02 11:20:00,56.4,56.59,56.39,56.55,91142.0,51.8449,52.0195,51.8357,51.9827,91142.0
2018-03-02 11:25:00,56.55,56.78,56.54,56.76,293547.0,51.9827,52.1942,51.9735,52.1758,293547.0
2018-03-02 11:30:00,56.77,56.83,56.64,56.74,172322.0,52.185,52.2401,52.0655,52.1574,172322.0
2018-03-02 11:35:00,56.74,56.8,56.61,56.8,80086.0,52.1574,52.2125,52.0379,52.2125,80086.0
2018-03-02 11:40:00,56.81,56.98,56.79,56.93,98068.0,52.2217,52.378,52.2034,52.332,98068.0
2018-03-02 11:45:00,56.93,56.99,56.85,56.98,80503.0,52.332,52.3872,52.2585,52.378,80503.0
2018-03-02 11:50:00,56.98,57.07,56.93,57.05,121165.0,52.378,52.4607,52.332,52.4424,121165.0
2018-03-02 11:55:00,57.05,57.26,56.94,57.25,111913.0,52.4424,52.6354,52.3412,52.6262,111913.0
2018-03-02 12:00:00,57.25,57.34,57.16,57.21,120069.0,52.6262,52.7089,52.5435,52.5894,120069.0
2018-03-02 12:05:00,57.23,57.23,56.99,57.12,139798.0,52.6078,52.6078,52.3872,52.5067,139798.0
2018-03-02 12:10:00,57.12,57.24,57.06,57.24,103570.0,52.5067,52.617,52.4515,52.617,103570.0
2018-03-02 12:15:00,57.25,57.38,57.19,57.28,83557.0,52.6262,52.7457,52.571,52.6538,83557.0
2018-03-02 12:20:00,57.28,57.52,57.26,57.52,86222.0,52.6538,52.8744,52.6354,52.8744,86222.0
2018-03-02 12:25:00,57.52,57.56,57.35,57.56,120129.0,52.8744,52.9112,52.7181,52.9112,120129.0
2018-03-02 12:30:00,57.56,57.62,57.36,57.38,120118.0,52.9112,52.9663,52.7273,52.7457,120118.0
2018-03-02 12:35:00,57.4,57.5,57.34,57.39,93331.0,52.7641,52.856,52.7089,52.7549,93331.0
2018-03-02 12:40:00,57.38,57.55,57.34,57.51,101167.0,52.7457,52.902,52.7089,52.8652,101167.0
2018-03-02 12:45:00,57.52,57.74,57.51,57.65,105350.0,52.8744,53.0766,52.8652,52.9939,105350.0
2018-03-02 12:50:00,57.66,57.77,57.64,57.7,91001.0,53.0031,53.1042,52.9847,53.0399,91001.0
2018-03-02 12:55:00,57.69,57.76,57.61,57.64,100013.0,53.0307,53.095,52.9571,52.9847,100013.0
2018-03-02 13:00:00,57.64,57.66,57.45,57.53,115904.0,52.9847,53.0031,52.81,52.8836,115904.0
2018-03-02 13:05:00,57.52,57.53,57.33,57.35,98781.0,52.8744,52.8836,52.6997,52.7181,98781.0
2018-03-02 13:10:00,57.35,57.36,57.11,57.15,159430.0,52.7181,52.7273,52.4975,52.5343,159430.0
2018-03-02 13:15:00,57.16,57.31,57.15,57.25,85340.0,52.5435,52.6814,52.5343,52.6262,85340.0
2018-03-02 13:20:00,57.25,57.38,57.21,57.22,101393.0,52.6262,52.7457,52.5894,52.5986,101393.0
2018-03-02 13:25:00,57.22,57.26,57.12,57.14,76695.0,52.5986,52.6354,52.5067,52.5251,76695.0
2018-03-02 13:30:00,57.13,57.21,57.0,57.02,86780.0,52.5159,52.5894,52.3964,52.4148,86780.0
2018-03-02 13:35:00,57.01,57.07,56.93,56.98,161624.0,52.4056,52.4607,52.332,52.378,161624.0
2018-03-02 13:40:00,56.99,57.1,56.95,57.01,186431.0,52.3872,52.4883,52.3504,52.4056,186431.0
2018-03-02 13:45:00,57.02,57.28,57.02,57.28,122832.0,52.4148,52.6538,52.4148,52.6538,122832.0
2018-03-02 13:50:00,57.28,57.29,57.15,57.19,83627.0,52.6538,52.663,52.5343,52.571,83627.0
2018-03-02 13:55:00,57.18,57.21,57.04,57.18,76595.0,52.5619,52.5894,52.4332,52.5619,76595.0
2018-03-02 14:00:00,57.18,57.47,57.17,57.44,96561.0,52.5619,52.8284,52.5527,52.8009,96561.0
2018-03-02 14:05:00,57.44,57.52,57.39,57.46,81203.0,52.8009,52.8744,52.7549,52.8192,81203.0
2018-03-02 14:10:00,57.46,57.65,57.46,57.57,99953.0,52.8192,52.9939,52.8192,52.9204,99953.0
2018-03-02 14:15:00,57.56,57.6,57.45,57.48,107286.0,52.9112,52.9479,52.81,52.8376,107286.0
2018-03-02 14:20:00,57.49,57.49,57.2,57.24,98415.0,52.8468,52.8468,52.5802,52.617,98415.0
2018-03-02 14:25:00,57.25,57.46,57.25,57.46,141165.0,52.6262,52.8192,52.6262,52.8192,141165.0
2018-03-02 14:30:00,57.46,57.61,57.43,57.48,206502.0,52.8192,52.9571,52.7917,52.8376,206502.0
2018-03-02 14:35:00,57.47,57.76,57.42,57.76,128964.0,52.8284,53.095,52.7825,53.095,128964.0
2018-03-02 14:40:00,57.77,57.79,57.62,57.78,139600.0,53.1042,53.1226,52.9663,53.1134,139600.0
2018-03-02 14:45:00,57.77,57.88,57.71,57.85,125411.0,53.1042,53.2053,53.049,53.1777,125411.0
2018-03-02 14:50:00,57.86,57.92,57.77,57.79,128261.0,53.1869,53.2421,53.1042,53.1226,128261.0
2018-03-02 14:55:00,57.79,57.79,57.55,57.55,154945.0,53.1226,53.1226,52.902,52.902,154945.0
2018-03-02 15:00:00,57.55,57.63,57.4,57.54,156280.0,52.902,52.9755,52.7641,52.8928,156280.0
2018-03-02 15:05:00,57.55,57.62,57.38,57.6,148567.0,52.902,52.9663,52.7457,52.9479,148567.0
2018-03-02 15:10:00,57.6,57.61,57.42,57.55,153996.0,52.9479,52.9571,52.7825,52.902,153996.0
2018-03-02 15:15:00,57.55,57.72,57.49,57.72,120719.0,52.902,53.0582,52.8468,53.0582,120719.0
2018-03-02 15:20:00,57.71,57.88,57.66,57.85,134656.0,53.049,53.2053,53.0031,53.1777,134656.0
2018-03-02 15:25:00,57.85,57.89,57.73,57.8,114443.0,53.1777,53.2145,53.0674,53.1318,114443.0
2018-03-02 15:30:00,57.81,57.95,57.77,57.92,152562.0,53.141,53.2697,53.1042,53.2421,152562.0
2018-03-02 15:35:00,57.93,58.02,57.9,58.0,204943.0,53.2513,53.334,53.2237,53.3156,204943.0
2018-03-02 15:40:00,58.0,58.04,57.9,58.02,160350.0,53.3156,53.3524,53.2237,53.334,160350.0
2018-03-02 15:45:00,58.02,58.03,57.81,57.9,236494.0,53.334,53.3432,53.141,53.2237,236494.0
2018-03-02 15:50:00,57.9,58.14,57.9,58.08,247723.0,53.2237,53.4443,53.2237,53.3892,247723.0
2018-03-02 15:55:00,58.08,58.14,57.98,58.02,542578.0,53.3892,53.4443,53.2972,53.334,542578.0
2018-03-05 09:30:00,57.31,57.55,57.11,57.38,479799.0,52.6814,52.902,52.4975,52.7457,479799.0
2018-03-05 09:35:00,57.39,57.62,57.21,57.59,318274.0,52.7549,52.9663,52.5894,52.9387,318274.0
2018-03-05 09:40:00,57.59,57.81,57.53,57.69,249039.0,52.9387,53.141,52.8836,53.0307,249039.0
2018-03-05 09:45:00,57.68,57.87,57.66,57.69,156080.0,53.0215,53.1961,53.0031,53.0307,156080.0
2018-03-05 09:50:00,57.69,57.8,57.58,57.73,159595.0,53.0307,53.1318,52.9295,53.0674,159595.0
2018-03-05 09:55:00,57.74,57.82,57.62,57.65,158473.0,53.0766,53.1502,52.9663,52.9939,158473.0
2018-03-05 10:00:00,57.63,57.66,57.48,57.58,194069.0,52.9755,53.0031,52.8376,52.9295,194069.0
2018-03-05 10:05:00,57.58,57.62,57.44,57.44,189393.0,52.9295,52.9663,52.8009,52.8009,189393.0
2018-03-05 10:10:00,57.44,57.49,57.26,57.32,167517.0,52.8009,52.8468,52.6354,52.6905,167517.0
2018-03-05 10:15:00,57.33,57.55,57.27,57.48,146733.0,52.6997,52.902,52.6446,52.8376,146733.0
2018-03-05 10:20:00,57.48,57.55,57.41,57.5,121380.0,52.8376,52.902,52.7733,52.856,121380.0
2018-03-05 10:25:00,57.51,57.55,57.43,57.49,219153.0,52.8652,52.902,52.7917,52.8468,219153.0
2018-03-05 10:30:00,57.5,57.52,57.32,57.36,172585.0,52.856,52.8744,52.6905,52.7273,172585.0
2018-03-05 10:35:00,57.37,57.66,57.36,57.58,137814.0,52.7365,53.0031,52.7273,52.9295,137814.0
2018-03-05 10:40:00,57.58,57.83,57.5,57.77,172719.0,52.9295,53.1594,52.856,53.1042,172719.0
2018-03-05 10:45:00,57.79,57.86,57.61,57.66,130581.0,53.1226,53.1869,52.9571,53.0031,130581.0
2018-03-05 10:50:00,57.67,57.76,57.59,57.66,105808.0,53.0123,53.095,52.9387,53.0031,105808.0
2018-03-05 10:55:00,57.67,57.88,57.66,57.84,135953.0,53.0123,53.2053,53.0031,53.1685,135953.0
2018-03-05 11:00:00,57.84,57.94,57.77,57.8,152470.0,53.1685,53.2605,53.1042,53.1318,152470.0
2018-03-05 11:05:00,57.79,57.93,57.77,57.87,145777.0,53.1226,53.2513,53.1042,53.1961,145777.0
2018-03-05 11:10:00,57.87,57.99,57.83,57.94,120746.0,53.1961,53.3064,53.1594,53.2605,120746.0
2018-03-05 11:15:00,57.94,57.98,57.83,57.92,110803.0,53.2605,53.2972,53.1594,53.2421,110803.0
2018-03-05 11:20:00,57.92,58.04,57.9,58.01,149489.0,53.2421,53.3524,53.2237,53.3248,149489.0
2018-03-05 11:25:00,58.0,58.02,57.88,57.88,123351.0,53.3156,53.334,53.2053,53.2053,123351.0
2018-03-05 11:30:00,57.89,58.03,57.87,57.94,128863.0,53.2145,53.3432,53.1961,53.2605,128863.0
2018-03-05 11:35:00,57.94,58.07,57.93,58.01,134590.0,53.2605,53.38,53.2513,53.3248,134590.0
2018-03-05 11:40:00,58.01,58.09,57.95,57.98,103091.0,53.3248,53.3984,53.2697,53.2972,103091.0
2018-03-05 11:45:00,57.98,58.22,57.98,58.16,110412.0,53.2972,53.5179,53.2972,53.4627,110412.0
2018-03-05 11:50:00,58.17,58.25,58.09,58.12,81753.0,53.4719,53.5454,53.3984,53.4259,81753.0
2018-03-05 11:55:00,58.12,58.26,58.07,58.2,111017.0,53.4259,53.5546,53.38,53.4995,111017.0
2018-03-05 12:00:00,58.21,58.34,58.2,58.33,114610.0,53.5087,53.6282,53.4995,53.619,114610.0
2018-03-05 12:05:00,58.31,58.4,58.19,58.22,72197.0,53.6006,53.6833,53.4903,53.5179,72197.0
2018-03-05 12:10:00,58.22,58.29,58.14,58.16,106246.0,53.5179,53.5822,53.4443,53.4627,106246.0
2018-03-05 12:15:00,58.16,58.2,58.06,58.08,77688.0,53.4627,53.4995,53.3708,53.3892,77688.0
2018-03-05 12:20:00,58.07,58.08,57.93,57.98,129628.0,53.38,53.3892,53.2513,53.2972,129628.0
2018-03-05 12:25:00,57.98,58.2,57.96,58.19,95209.0,53.2972,53.4995,53.2789,53.4903,95209.0
2018-03-05 12:30:00,58.18,58.23,58.08,58.13,108888.0,53.4811,53.5271,53.3892,53.4351,108888.0
2018-03-05 12:35:00,58.14,58.24,58.12,58.2,109862.0,53.4443,53.5362,53.4259,53.4995,109862.0
2018-03-05 12:40:00,58.19,58.24,58.04,58.08,80683.0,53.4903,53.5362,53.3524,53.3892,80683.0
2018-03-05 12:45:00,58.07,58.19,58.07,58.14,40565.0,53.38,53.4903,53.38,53.4443,40565.0
2018-03-05 12:50:00,58.14,58.16,58.07,58.14,45931.0,53.4443,53.4627,53.38,53.4443,45931.0
2018-03-05 12:55:00,58.13,58.24,58.11,58.21,56399.0,53.4351,53.5362,53.4167,53.5087,56399.0
2018-03-05 13:00:00,58.22,58.4,58.2,58.34,83762.0,53.5179,53.6833,53.4995,53.6282,83762.0
2018-03-05 13:05:00,58.34,58.42,58.29,58.37,171069.0,53.6282,53.7017,53.5822,53.6557,171069.0
2018-03-05 13:10:00,58.38,58.39,58.24,58.27,75041.0,53.6649,53.6741,53.5362,53.5638,75041.0
2018-03-05 13:15:00,58.27,58.31,58.18,58.21,75648.0,53.5638,53.6006,53.4811,53.5087,75648.0
2018-03-05 13:20:00,58.22,58.26,58.14,58.15,55874.0,53.5179,53.5546,53.4443,53.4535,55874.0
2018-03-05 13:25:00,58.15,58.16,58.02,58.04,115797.0,53.4535,53.4627,53.334,53.3524,115797.0
2018-03-05 13:30:00,58.03,58.14,58.0,58.01,120006.0,53.3432,53.4443,53.3156,53.3248,120006.0
2018-03-05 13:35:00,58.01,58.07,57.94,58.03,130862.0,53.3248,53.38,53.2605,53.3432,130862.0
2018-03-05 13:40:00,58.02,58.13,57.98,57.99,88511.0,53.334,53.4351,53.2972,53.3064,88511.0
2018-03-05 13:45:00,57.99,58.05,57.87,57.93,116790.0,53.3064,53.3616,53.1961,53.2513,116790.0
2018-03-05 13:50:00,57.93,58.02,57.9,57.91,133097.0,53.2513,53.334,53.2237,53.2329,133097.0
2018-03-05 13:55:00,57.9,58.02,57.84,58.02,133191.0,53.2237,53.334,53.1685,53.334,133191.0
2018-03-05 14:00:00,58.02,58.22,58.0,58.16,118314.0,53.334,53.5179,53.3156,53.4627,118314.0
2018-03-05 14:05:00,58.15,58.17,58.06,58.14,93127.0,53.4535,53.4719,53.3708,53.4443,93127.0
2018-03-05 14:10:00,58.14,58.15,57.9,57.93,115843.0,53.4443,53.4535,53.2237,53.2513,115843.0
2018-03-05 14:15:00,57.92,57.99,57.85,57.87,110423.0,53.2421,53.3064,53.1777,53.1961,110423.0
2018-03-05 14:20:00,57.86,57.98,57.85,57.92,131174.0,53.1869,53.2972,53.1777,53.2421,131174.0
2018-03-05 14:25:00,57.93,57.99,57.9,57.91,148495.0,53.2513,53.3064,53.2237,53.2329,148495.0
2018-03-05 14:30:00,57.92,58.05,57.91,57.91,111058.0,53.2421,53.3616,53.2329,53.2329,111058.0
2018-03-05 14:35:00,57.91,57.96,57.86,57.95,156697.0,53.2329,53.2789,53.1869,53.2697,156697.0
2018-03-05 14:40:00,57.95,58.04,57.91,57.99,99385.0,53.2697,53.3524,53.2329,53.3064,99385.0
2018-03-05 14:45:00,57.98,58.0,57.92,57.95,95607.0,53.2972,53.3156,53.2421,53.2697,95607.0
2018-03-05 14:50:00,57.96,57.96,57.91,57.92,116048.0,53.2789,53.2789,53.2329,53.2421,116048.0
2018-03-05 14:55:00,57.93,58.1,57.92,58.04,119901.0,53.2513,53.4076,53.2421,53.3524,119901.0
2018-03-05 15:00:00,58.04,58.17,58.02,58.1,183726.0,53.3524,53.4719,53.334,53.4076,183726.0
2018-03-05 15:05:00,58.1,58.22,58.06,58.07,187704.0,53.4076,53.5179,53.3708,53.38,187704.0
2018-03-05 15:10:00,58.08,58.16,58.03,58.1,159201.0,53.3892,53.4627,53.3432,53.4076,159201.0
2018-03-05 15:15:00,58.1,58.11,57.99,58.04,171250.0,53.4076,53.4167,53.3064,53.3524,171250.0
2018-03-05 15:20:00,58.04,58.06,57.94,57.98,138538.0,53.3524,53.3708,53.2605,53.2972,138538.0
2018-03-05 15:25:00,57.98,57.99,57.9,57.94,226775.0,53.2972,53.3064,53.2237,53.2605,226775.0
2018-03-05 15:30:00,57.94,58.03,57.9,57.99,162517.0,53.2605,53.3432,53.2237,53.3064,162517.0
2018-03-05 15:35:00,57.98,58.03,57.93,58.0,127987.0,53.2972,53.3432,53.2513,53.3156,127987.0
2018-03-05 15:40:00,58.0,58.03,57.95,57.99,150935.0,53.3156,53.3432,53.2697,53.3064,150935.0
2018-03-05 15:45:00,57.99,58.01,57.93,57.96,172751.0,53.3064,53.3248,53.2513,53.2789,172751.0
2018-03-05 15:50:00,57.96,57.96,57.7,57.74,312694.0,53.2789,53.2789,53.0399,53.0766,312694.0
2018-03-05 15:55:00,57.75,57.77,57.64,57.65,564542.0,53.0858,53.1042,52.9847,52.9939,564542.0
2018-03-06 09:30:00,58.32,58.6,58.1,58.48,660889.0,53.6098,53.8672,53.4076,53.7569,660889.0
2018-03-06 09:35:00,58.49,58.5,58.17,58.18,345058.0,53.7661,53.7752,53.4719,53.4811,345058.0
2018-03-06 09:40:00,58.17,58.39,58.14,58.33,320231.0,53.4719,53.6741,53.4443,53.619,320231.0
2018-03-06 09:45:00,58.33,58.56,58.3,58.54,304073.0,53.619,53.8304,53.5914,53.812,304073.0
2018-03-06 09:50:00,58.53,59.18,58.5,59.1,767329.0,53.8028,54.4003,53.7752,54.3268,767329.0
2018-03-06 09:55:00,59.11,59.46,59.05,59.3,522416.0,54.336,54.6577,54.2808,54.5106,522416.0
2018-03-06 10:00:00,59.27,59.38,59.01,59.03,357813.0,54.4831,54.5842,54.2441,54.2624,357813.0
2018-03-06 10:05:00,59.03,59.16,58.97,59.08,448182.0,54.2624,54.3819,54.2073,54.3084,448182.0
2018-03-06 10:10:00,59.09,59.29,58.95,59.24,352830.0,54.3176,54.5014,54.1889,54.4555,352830.0
2018-03-06 10:15:00,59.22,59.27,59.13,59.23,178379.0,54.4371,54.4831,54.3544,54.4463,178379.0
2018-03-06 10:20:00,59.23,59.44,59.16,59.38,263525.0,54.4463,54.6393,54.3819,54.5842,263525.0
2018-03-06 10:25:00,59.37,59.56,59.32,59.49,367825.0,54.575,54.7496,54.529,54.6853,367825.0
2018-03-06 10:30:00,59.48,59.62,59.48,59.55,259107.0,54.6761,54.8048,54.6761,54.7404,259107.0
2018-03-06 10:35:00,59.54,59.66,59.25,59.66,270632.0,54.7312,54.8416,54.4647,54.8416,270632.0
2018-03-06 10:40:00,59.65,60.0,59.61,59.99,476648.0,54.8324,55.1541,54.7956,55.1449,476648.0
2018-03-06 10:45:00,59.99,60.18,59.51,59.53,678525.0,55.1449,55.3196,54.7037,54.7221,678525.0
2018-03-06 10:50:00,59.54,59.55,59.26,59.28,288569.0,54.7312,54.7404,54.4739,54.4922,288569.0
2018-03-06 10:55:00,59.27,59.49,59.16,59.27,261488.0,54.4831,54.6853,54.3819,54.4831,261488.0
2018-03-06 11:00:00,59.26,59.46,59.22,59.44,275242.0,54.4739,54.6577,54.4371,54.6393,275242.0
2018-03-06 11:05:00,59.44,59.57,59.37,59.42,340797.0,54.6393,54.7588,54.575,54.6209,340797.0
2018-03-06 11:10:00,59.42,59.46,59.13,59.21,213737.0,54.6209,54.6577,54.3544,54.4279,213737.0
2018-03-06 11:15:00,59.21,59.37,59.09,59.3,252195.0,54.4279,54.575,54.3176,54.5106,252195.0
2018-03-06 11:20:00,59.31,59.31,58.95,59.01,281741.0,54.5198,54.5198,54.1889,54.2441,281741.0
2018-03-06 11:25:00,59.0,59.03,58.85,58.98,260484.0,54.2349,54.2624,54.097,54.2165,260484.0
2018-03-06 11:30:00,58.99,59.2,58.98,59.13,223966.0,54.2257,54.4187,54.2165,54.3544,223966.0
2018-03-06 11:35:00,59.12,59.21,59.07,59.11,129938.0,54.3452,54.4279,54.2992,54.336,129938.0
2018-03-06 11:40:00,59.11,59.32,58.98,59.26,148717.0,54.336,54.529,54.2165,54.4739,148717.0
2018-03-06 11:45:00,59.27,59.48,59.26,59.48,118114.0,54.4831,54.6761,54.4739,54.6761,118114.0
2018-03-06 11:50:00,59.48,59.48,59.3,59.41,91997.0,54.6761,54.6761,54.5106,54.6117,91997.0
2018-03-06 11:55:00,59.41,59.47,59.34,59.46,124390.0,54.6117,54.6669,54.5474,54.6577,124390.0
2018-03-06 12:00:00,59.47,59.57,59.44,59.49,114217.0,54.6669,54.7588,54.6393,54.6853,114217.0
2018-03-06 12:05:00,59.5,59.57,59.33,59.52,126089.0,54.6945,54.7588,54.5382,54.7129,126089.0
2018-03-06 12:10:00,59.53,59.69,59.52,59.63,186097.0,54.7221,54.8691,54.7129,54.814,186097.0
2018-03-06 12:15:00,59.63,59.7,59.54,59.62,89218.0,54.814,54.8783,54.7312,54.8048,89218.0
2018-03-06 12:20:00,59.63,59.69,59.55,59.67,105926.0,54.814,54.8691,54.7404,54.8507,105926.0
2018-03-06 12:25:00,59.66,59.75,59.63,59.65,185313.0,54.8416,54.9243,54.814,54.8324,185313.0
2018-03-06 12:30:00,59.66,59.68,59.57,59.64,109200.0,54.8416,54.8599,54.7588,54.8232,109200.0
2018-03-06 12:35:00,59.64,59.69,59.55,59.69,95112.0,54.8232,54.8691,54.7404,54.8691,95112.0
2018-03-06 12:40:00,59.67,59.93,59.63,59.9,189592.0,54.8507,55.0898,54.814,55.0622,189592.0
2018-03-06 12:45:00,59.89,59.92,59.83,59.91,116273.0,55.053,55.0806,54.9978,55.0714,116273.0
2018-03-06 12:50:00,59.91,60.0,59.84,59.87,215710.0,55.0714,55.1541,55.007,55.0346,215710.0
2018-03-06 12:55:00,59.86,59.94,59.72,59.87,179201.0,55.0254,55.0989,54.8967,55.0346,179201.0
2018-03-06 13:00:00,59.86,59.93,59.75,59.77,101180.0,55.0254,55.0898,54.9243,54.9427,101180.0
2018-03-06 13:05:00,59.77,59.94,59.46,59.93,200789.0,54.9427,55.0989,54.6577,55.0898,200789.0
2018-03-06 13:10:00,59.93,60.06,59.92,60.04,196512.0,55.0898,55.2093,55.0806,55.1909,196512.0
2018-03-06 13:15:00,60.04,60.18,60.01,60.03,297948.0,55.1909,55.3196,55.1633,55.1817,297948.0
2018-03-06 13:20:00,60.02,60.04,59.85,59.9,122008.0,55.1725,55.1909,55.0162,55.0622,122008.0
2018-03-06 13:25:00,59.9,59.92,59.72,59.73,98638.0,55.0622,55.0806,54.8967,54.9059,98638.0
2018-03-06 13:30:00,59.74,59.86,59.62,59.7,148179.0,54.9151,55.0254,54.8048,54.8783,148179.0
2018-03-06 13:35:00,59.69,59.71,59.59,59.67,97029.0,54.8691,54.8875,54.7772,54.8507,97029.0
2018-03-06 13:40:00,59.68,59.72,59.64,59.69,91743.0,54.8599,54.8967,54.8232,54.8691,91743.0
2018-03-06 13:45:00,59.69,59.7,59.32,59.35,208161.0,54.8691,54.8783,54.529,54.5566,208161.0
2018-03-06 13:50:00,59.36,59.48,59.36,59.47,80069.0,54.5658,54.6761,54.5658,54.6669,80069.0
2018-03-06 13:55:00,59.47,59.55,59.37,59.52,84428.0,54.6669,54.7404,54.575,54.7129,84428.0
2018-03-06 14:00:00,59.52,59.61,59.5,59.52,111926.0,54.7129,54.7956,54.6945,54.7129,111926.0
2018-03-06 14:05:00,59.5,59.62,59.42,59.61,122312.0,54.6945,54.8048,54.6209,54.7956,122312.0
2018-03-06 14:10:00,59.61,59.69,59.58,59.63,161909.0,54.7956,54.8691,54.768,54.814,161909.0
2018-03-06 14:15:00,59.62,59.69,59.56,59.62,109915.0,54.8048,54.8691,54.7496,54.8048,109915.0
2018-03-06 14:20:00,59.62,59.74,59.6,59.73,207958.0,54.8048,54.9151,54.7864,54.9059,207958.0
2018-03-06 14:25:00,59.72,59.75,59.58,59.65,126722.0,54.8967,54.9243,54.768,54.8324,126722.0
2018-03-06 14:30:00,59.66,59.78,59.63,59.77,133269.0,54.8416,54.9519,54.814,54.9427,133269.0
2018-03-06 14:35:00,59.77,59.91,59.76,59.84,163885.0,54.9427,55.0714,54.9335,55.007,163885.0
2018-03-06 14:40:00,59.84,59.87,59.75,59.85,124756.0,55.007,55.0346,54.9243,55.0162,124756.0
2018-03-06 14:45:00,59.85,60.02,59.82,60.0,160194.0,55.0162,55.1725,54.9886,55.1541,160194.0
2018-03-06 14:50:00,60.0,60.01,59.84,59.86,125556.0,55.1541,55.1633,55.007,55.0254,125556.0
2018-03-06 14:55:00,59.85,59.94,59.85,59.89,74415.0,55.0162,55.0989,55.0162,55.053,74415.0
2018-03-06 15:00:00,59.89,59.93,59.78,59.81,185753.0,55.053,55.0898,54.9519,54.9794,185753.0
2018-03-06 15:05:00,59.81,59.99,59.8,59.97,137509.0,54.9794,55.1449,54.9703,55.1265,137509.0
2018-03-06 15:10:00,59.97,60.0,59.82,59.82,145880.0,55.1265,55.1541,54.9886,54.9886,145880.0
2018-03-06 15:15:00,59.82,59.97,59.82,59.95,153931.0,54.9886,55.1265,54.9886,55.1081,153931.0
2018-03-06 15:20:00,59.95,60.01,59.92,59.93,133304.0,55.1081,55.1633,55.0806,55.0898,133304.0
2018-03-06 15:25:00,59.93,60.05,59.92,59.99,234125.0,55.0898,55.2001,55.0806,55.1449,234125.0
2018-03-06 15:30:00,59.99,60.18,59.99,60.14,225079.0,55.1449,55.3196,55.1449,55.2828,225079.0
2018-03-06 15:35:00,60.14,60.15,60.03,60.04,212978.0,55.2828,55.292,55.1817,55.1909,212978.0
2018-03-06 15:40:00,60.04,60.08,59.92,59.95,294388.0,55.1909,55.2276,55.0806,55.1081,294388.0
2018-03-06 15:45:00,59.95,60.0,59.83,59.86,309566.0,55.1081,55.1541,54.9978,55.0254,309566.0
2018-03-06 15:50:00,59.86,59.96,59.84,59.85,362466.0,55.0254,55.1173,55.007,55.0162,362466.0
2018-03-06 15:55:00,59.85,60.0,59.79,60.0,693317.0,55.0162,55.1541,54.9611,55.1541,693317.0
2018-03-07 09:30:00,59.15,59.71,59.07,59.56,814350.0,54.3727,54.8875,54.2992,54.7496,814350.0
2018-03-07 09:35:00,59.56,60.09,59.55,59.97,729303.0,54.7496,55.2368,54.7404,55.1265,729303.0
2018-03-07 09:40:00,59.96,60.0,59.67,59.73,484703.0,55.1173,55.1541,54.8507,54.9059,484703.0
2018-03-07 09:45:00,59.73,59.97,59.57,59.62,421438.0,54.9059,55.1265,54.7588,54.8048,421438.0
2018-03-07 09:50:00,59.6,59.7,58.6,58.62,591751.0,54.7864,54.8783,53.8672,53.8856,591751.0
2018-03-07 09:55:00,58.6,59.14,58.6,58.93,418406.0,53.8672,54.3636,53.8672,54.1705,418406.0
2018-03-07 10:00:00,58.93,59.28,58.81,59.07,473565.0,54.1705,54.4922,54.0602,54.2992,473565.0
2018-03-07 10:05:00,59.07,59.14,58.87,58.98,349806.0,54.2992,54.3636,54.1154,54.2165,349806.0
2018-03-07 10:10:00,58.98,59.12,58.75,58.87,353348.0,54.2165,54.3452,54.0051,54.1154,353348.0
2018-03-07 10:15:00,58.86,59.16,58.82,59.1,218403.0,54.1062,54.3819,54.0694,54.3268,218403.0
2018-03-07 10:20:00,59.09,59.34,58.98,59.29,263334.0,54.3176,54.5474,54.2165,54.5014,263334.0
2018-03-07 10:25:00,59.31,59.41,59.16,59.3,205608.0,54.5198,54.6117,54.3819,54.5106,205608.0
2018-03-07 10:30:00,59.32,59.43,59.15,59.38,154703.0,54.529,54.6301,54.3727,54.5842,154703.0
2018-03-07 10:35:00,59.38,59.51,59.33,59.46,207384.0,54.5842,54.7037,54.5382,54.6577,207384.0
2018-03-07 10:40:00,59.47,59.57,59.29,59.46,167689.0,54.6669,54.7588,54.5014,54.6577,167689.0
2018-03-07 10:45:00,59.45,59.52,59.32,59.47,139574.0,54.6485,54.7129,54.529,54.6669,139574.0
2018-03-07 10:50:00,59.47,59.68,59.47,59.62,146682.0,54.6669,54.8599,54.6669,54.8048,146682.0
2018-03-07 10:55:00,59.62,59.63,59.41,59.53,140519.0,54.8048,54.814,54.6117,54.7221,140519.0
2018-03-07 11:00:00,59.52,59.54,59.3,59.35,149620.0,54.7129,54.7312,54.5106,54.5566,149620.0
2018-03-07 11:05:00,59.36,59.5,59.36,59.44,118539.0,54.5658,54.6945,54.5658,54.6393,118539.0
2018-03-07 11:10:00,59.44,59.44,59.17,59.31,215218.0,54.6393,54.6393,54.3911,54.5198,215218.0
2018-03-07 11:15:00,59.32,59.32,59.01,59.02,115439.0,54.529,54.529,54.2441,54.2532,115439.0
2018-03-07 11:20:00,59.01,59.15,58.96,59.11,203472.0,54.2441,54.3727,54.1981,54.336,203472.0
2018-03-07 11:25:00,59.1,59.27,59.03,59.26,203126.0,54.3268,54.4831,54.2624,54.4739,203126.0
2018-03-07 11:30:00,59.25,59.51,59.25,59.49,154692.0,54.4647,54.7037,54.4647,54.6853,154692.0
2018-03-07 11:35:00,59.5,59.59,59.45,59.45,145054.0,54.6945,54.7772,54.6485,54.6485,145054.0
2018-03-07 11:40:00,59.45,59.57,59.43,59.5,110917.0,54.6485,54.7588,54.6301,54.6945,110917.0
2018-03-07 11:45:00,59.5,59.54,59.37,59.39,84187.0,54.6945,54.7312,54.575,54.5934,84187.0
2018-03-07 11:50:00,59.39,59.4,59.27,59.27,180963.0,54.5934,54.6026,54.4831,54.4831,180963.0
2018-03-07 11:55:00,59.27,59.36,59.04,59.04,106196.0,54.4831,54.5658,54.2716,54.2716,106196.0
2018-03-07 12:00:00,59.02,59.13,58.95,59.01,195202.0,54.2532,54.3544,54.1889,54.2441,195202.0
2018-03-07 12:05:00,59.0,59.14,58.98,59.12,127834.0,54.2349,54.3636,54.2165,54.3452,127834.0
2018-03-07 12:10:00,59.12,59.14,58.88,59.0,153307.0,54.3452,54.3636,54.1246,54.2349,153307.0
2018-03-07 12:15:00,59.0,59.19,58.93,59.18,117702.0,54.2349,54.4095,54.1705,54.4003,117702.0
2018-03-07 12:20:00,59.2,59.2,59.02,59.1,115830.0,54.4187,54.4187,54.2532,54.3268,115830.0
2018-03-07 12:25:00,59.1,59.3,59.06,59.29,153241.0,54.3268,54.5106,54.29,54.5014,153241.0
2018-03-07 12:30:00,59.29,59.43,59.26,59.31,156795.0,54.5014,54.6301,54.4739,54.5198,156795.0
2018-03-07 12:35:00,59.3,59.32,59.17,59.25,75887.0,54.5106,54.529,54.3911,54.4647,75887.0
2018-03-07 12:40:00,59.26,59.46,59.22,59.38,77401.0,54.4739,54.6577,54.4371,54.5842,77401.0
2018-03-07 12:45:00,59.38,59.46,59.35,59.39,94117.0,54.5842,54.6577,54.5566,54.5934,94117.0
2018-03-07 12:50:00,59.4,59.47,59.37,59.38,103027.0,54.6026,54.6669,54.575,54.5842,103027.0
2018-03-07 12:55:00,59.39,59.55,59.39,59.5,220645.0,54.5934,54.7404,54.5934,54.6945,220645.0
2018-03-07 13:00:00,59.48,59.48,59.22,59.23,106698.0,54.6761,54.6761,54.4371,54.4463,106698.0
2018-03-07 13:05:00,59.24,59.26,59.09,59.16,151436.0,54.4555,54.4739,54.3176,54.3819,151436.0
2018-03-07 13:10:00,59.16,59.26,59.1,59.19,89381.0,54.3819,54.4739,54.3268,54.4095,89381.0
2018-03-07 13:15:00,59.18,59.3,59.09,59.26,121248.0,54.4003,54.5106,54.3176,54.4739,121248.0
2018-03-07 13:20:00,59.25,59.28,59.18,59.2,93534.0,54.4647,54.4922,54.4003,54.4187,93534.0
2018-03-07 13:25:00,59.21,59.47,59.2,59.45,110015.0,54.4279,54.6669,54.4187,54.6485,110015.0
2018-03-07 13:30:00,59.46,59.5,59.32,59.34,91746.0,54.6577,54.6945,54.529,54.5474,91746.0
2018-03-07 13:35:00,59.34,59.39,59.3,59.35,65684.0,54.5474,54.5934,54.5106,54.5566,65684.0
2018-03-07 13:40:00,59.36,59.43,59.32,59.41,76431.0,54.5658,54.6301,54.529,54.6117,76431.0
2018-03-07 13:45:00,59.41,59.47,59.36,59.44,65499.0,54.6117,54.6669,54.5658,54.6393,65499.0
2018-03-07 13:50:00,59.44,59.49,59.4,59.47,89981.0,54.6393,54.6853,54.6026,54.6669,89981.0
2018-03-07 13:55:00,59.46,59.49,59.42,59.48,272887.0,54.6577,54.6853,54.6209,54.6761,272887.0
2018-03-07 14:00:00,59.48,59.54,59.4,59.48,124780.0,54.6761,54.7312,54.6026,54.6761,124780.0
2018-03-07 14:05:00,59.48,59.49,59.4,59.47,107116.0,54.6761,54.6853,54.6026,54.6669,107116.0
2018-03-07 14:10:00,59.47,59.61,59.46,59.61,178904.0,54.6669,54.7956,54.6577,54.7956,178904.0
2018-03-07 14:15:00,59.6,59.63,59.51,59.54,123373.0,54.7864,54.814,54.7037,54.7312,123373.0
2018-03-07 14:20:00,59.53,59.54,59.46,59.47,125973.0,54.7221,54.7312,54.6577,54.6669,125973.0
2018-03-07 14:25:00,59.47,59.53,59.36,59.37,153763.0,54.6669,54.7221,54.5658,54.575,153763.0
2018-03-07 14:30:00,59.37,59.51,59.37,59.5,94583.0,54.575,54.7037,54.575,54.6945,94583.0
2018-03-07 14:35:00,59.5,59.54,59.47,59.48,118158.0,54.6945,54.7312,54.6669,54.6761,118158.0
2018-03-07 14:40:00,59.48,59.49,59.4,59.45,87224.0,54.6761,54.6853,54.6026,54.6485,87224.0
2018-03-07 14:45:00,59.45,59.46,59.34,59.38,114519.0,54.6485,54.6577,54.5474,54.5842,114519.0
2018-03-07 14:50:00,59.39,59.46,59.23,59.26,99559.0,54.5934,54.6577,54.4463,54.4739,99559.0
2018-03-07 14:55:00,59.25,59.34,59.24,59.33,69456.0,54.4647,54.5474,54.4555,54.5382,69456.0
2018-03-07 15:00:00,59.33,59.47,59.3,59.46,95217.0,54.5382,54.6669,54.5106,54.6577,95217.0
2018-03-07 15:05:00,59.45,59.48,59.36,59.38,233065.0,54.6485,54.6761,54.5658,54.5842,233065.0
2018-03-07 15:10:00,59.38,59.46,59.36,59.41,165963.0,54.5842,54.6577,54.5658,54.6117,165963.0
2018-03-07 15:15:00,59.4,59.43,59.33,59.38,175633.0,54.6026,54.6301,54.5382,54.5842,175633.0
2018-03-07 15:20:00,59.37,59.48,59.35,59.46,193449.0,54.575,54.6761,54.5566,54.6577,193449.0
2018-03-07 15:25:00,59.47,59.48,59.4,59.43,154739.0,54.6669,54.6761,54.6026,54.6301,154739.0
2018-03-07 15:30:00,59.44,59.47,59.35,59.36,158706.0,54.6393,54.6669,54.5566,54.5658,158706.0
2018-03-07 15:35:00,59.36,59.38,59.29,59.33,236576.0,54.5658,54.5842,54.5014,54.5382,236576.0
2018-03-07 15:40:00,59.32,59.42,59.32,59.41,196627.0,54.529,54.6209,54.529,54.6117,196627.0
2018-03-07 15:45:00,59.4,59.5,59.37,59.47,223741.0,54.6026,54.6945,54.575,54.6669,223741.0
2018-03-07 15:50:00,59.46,59.49,59.38,59.43,260557.0,54.6577,54.6853,54.5842,54.6301,260557.0
2018-03-07 15:55:00,59.43,59.46,59.36,59.42,424508.0,54.6301,54.6577,54.5658,54.6209,424508.0
2018-03-08 09:30:00,59.75,59.89,59.45,59.88,458017.0,54.9243,55.053,54.6485,55.0438,458017.0
2018-03-08 09:35:00,59.88,59.91,59.45,59.46,271060.0,55.0438,55.0714,54.6485,54.6577,271060.0
2018-03-08 09:40:00,59.46,59.49,59.27,59.3,250204.0,54.6577,54.6853,54.4831,54.5106,250204.0
2018-03-08 09:45:00,59.3,59.4,59.16,59.28,213540.0,54.5106,54.6026,54.3819,54.4922,213540.0
2018-03-08 09:50:00,59.29,59.47,59.27,59.43,204847.0,54.5014,54.6669,54.4831,54.6301,204847.0
2018-03-08 09:55:00,59.43,59.5,59.19,59.23,196548.0,54.6301,54.6945,54.4095,54.4463,196548.0
2018-03-08 10:00:00,59.22,59.29,59.01,59.08,205997.0,54.4371,54.5014,54.2441,54.3084,205997.0
2018-03-08 10:05:00,59.09,59.22,59.07,59.16,159315.0,54.3176,54.4371,54.2992,54.3819,159315.0
2018-03-08 10:10:00,59.15,59.32,59.11,59.29,125615.0,54.3727,54.529,54.336,54.5014,125615.0
2018-03-08 10:15:00,59.3,59.35,59.18,59.23,125683.0,54.5106,54.5566,54.4003,54.4463,125683.0
2018-03-08 10:20:00,59.23,59.37,59.23,59.29,127848.0,54.4463,54.575,54.4463,54.5014,127848.0
2018-03-08 10:25:00,59.3,59.35,59.09,59.09,152144.0,54.5106,54.5566,54.3176,54.3176,152144.0
2018-03-08 10:30:00,59.1,59.22,59.08,59.16,106139.0,54.3268,54.4371,54.3084,54.3819,106139.0
2018-03-08 10:35:00,59.16,59.27,59.1,59.13,121935.0,54.3819,54.4831,54.3268,54.3544,121935.0
2018-03-08 10:40:00,59.13,59.36,59.1,59.35,103479.0,54.3544,54.5658,54.3268,54.5566,103479.0
2018-03-08 10:45:00,59.35,59.4,59.31,59.34,140363.0,54.5566,54.6026,54.5198,54.5474,140363.0
2018-03-08 10:50:00,59.34,59.4,59.3,59.37,72402.0,54.5474,54.6026,54.5106,54.575,72402.0
2018-03-08 10:55:00,59.36,59.39,59.19,59.28,99371.0,54.5658,54.5934,54.4095,54.4922,99371.0
2018-03-08 11:00:00,59.27,59.38,59.18,59.35,108298.0,54.4831,54.5842,54.4003,54.5566,108298.0
2018-03-08 11:05:00,59.35,59.42,59.34,59.37,101739.0,54.5566,54.6209,54.5474,54.575,101739.0
2018-03-08 11:10:00,59.38,59.51,59.38,59.46,170954.0,54.5842,54.7037,54.5842,54.6577,170954.0
2018-03-08 11:15:00,59.46,59.53,59.4,59.43,126853.0,54.6577,54.7221,54.6026,54.6301,126853.0
2018-03-08 11:20:00,59.41,59.45,59.34,59.44,91545.0,54.6117,54.6485,54.5474,54.6393,91545.0
2018-03-08 11:25:00,59.44,59.49,59.37,59.41,93038.0,54.6393,54.6853,54.575,54.6117,93038.0
2018-03-08 11:30:00,59.4,59.44,59.35,59.4,78845.0,54.6026,54.6393,54.5566,54.6026,78845.0
2018-03-08 11:35:00,59.4,59.4,59.23,59.26,90753.0,54.6026,54.6026,54.4463,54.4739,90753.0
2018-03-08 11:40:00,59.27,59.34,59.23,59.26,69695.0,54.4831,54.5474,54.4463,54.4739,69695.0
2018-03-08 11:45:00,59.26,59.27,59.13,59.17,93680.0,54.4739,54.4831,54.3544,54.3911,93680.0
2018-03-08 11:50:00,59.16,59.2,59.13,59.2,90124.0,54.3819,54.4187,54.3544,54.4187,90124.0
2018-03-08 11:55:00,59.21,59.36,59.21,59.32,71196.0,54.4279,54.5658,54.4279,54.529,71196.0
2018-03-08 12:00:00,59.32,59.4,59.32,59.37,117010.0,54.529,54.6026,54.529,54.575,117010.0
2018-03-08 12:05:00,59.37,59.37,59.19,59.19,106087.0,54.575,54.575,54.4095,54.4095,106087.0
2018-03-08 12:10:00,59.18,59.2,59.01,59.02,148304.0,54.4003,54.4187,54.2441,54.2532,148304.0
2018-03-08 12:15:00,59.02,59.13,59.0,59.07,99094.0,54.2532,54.3544,54.2349,54.2992,99094.0
2018-03-08 12:20:00,59.07,59.21,59.07,59.1,77804.0,54.2992,54.4279,54.2992,54.3268,77804.0
2018-03-08 12:25:00,59.09,59.33,59.07,59.31,232755.0,54.3176,54.5382,54.2992,54.5198,232755.0
2018-03-08 12:30:00,59.31,59.37,59.24,59.24,112876.0,54.5198,54.575,54.4555,54.4555,112876.0
2018-03-08 12:35:00,59.24,59.46,59.23,59.43,94623.0,54.4555,54.6577,54.4463,54.6301,94623.0
2018-03-08 12:40:00,59.44,59.47,59.36,59.4,68858.0,54.6393,54.6669,54.5658,54.6026,68858.0
2018-03-08 12:45:00,59.41,59.51,59.41,59.5,78633.0,54.6117,54.7037,54.6117,54.6945,78633.0
2018-03-08 12:50:00,59.5,59.5,59.31,59.33,101467.0,54.6945,54.6945,54.5198,54.5382,101467.0
2018-03-08 12:55:00,59.32,59.36,59.27,59.35,73207.0,54.529,54.5658,54.4831,54.5566,73207.0
2018-03-08 13:00:00,59.35,59.4,59.3,59.38,59612.0,54.5566,54.6026,54.5106,54.5842,59612.0
2018-03-08 13:05:00,59.39,59.5,59.36,59.49,45277.0,54.5934,54.6945,54.5658,54.6853,45277.0
2018-03-08 13:10:00,59.5,59.5,59.43,59.44,56759.0,54.6945,54.6945,54.6301,54.6393,56759.0
2018-03-08 13:15:00,59.45,59.48,59.39,59.4,71066.0,54.6485,54.6761,54.5934,54.6026,71066.0
2018-03-08 13:20:00,59.4,59.43,59.21,59.24,66263.0,54.6026,54.6301,54.4279,54.4555,66263.0
2018-03-08 13:25:00,59.24,59.25,59.08,59.21,91676.0,54.4555,54.4647,54.3084,54.4279,91676.0
2018-03-08 13:30:00,59.2,59.24,59.17,59.19,59383.0,54.4187,54.4555,54.3911,54.4095,59383.0
2018-03-08 13:35:00,59.19,59.23,59.13,59.13,52884.0,54.4095,54.4463,54.3544,54.3544,52884.0
2018-03-08 13:40:00,59.12,59.21,59.05,59.05,64846.0,54.3452,54.4279,54.2808,54.2808,64846.0
2018-03-08 13:45:00,59.06,59.19,59.04,59.16,90618.0,54.29,54.4095,54.2716,54.3819,90618.0
2018-03-08 13:50:00,59.15,59.24,59.15,59.23,60984.0,54.3727,54.4555,54.3727,54.4463,60984.0
2018-03-08 13:55:00,59.23,59.27,59.18,59.21,43797.0,54.4463,54.4831,54.4003,54.4279,43797.0
2018-03-08 14:00:00,59.2,59.28,59.18,59.27,55893.0,54.4187,54.4922,54.4003,54.4831,55893.0
2018-03-08 14:05:00,59.28,59.28,59.13,59.14,86168.0,54.4922,54.4922,54.3544,54.3636,86168.0
2018-03-08 14:10:00,59.14,59.23,59.12,59.21,58336.0,54.3636,54.4463,54.3452,54.4279,58336.0
2018-03-08 14:15:00,59.21,59.28,59.2,59.24,67258.0,54.4279,54.4922,54.4187,54.4555,67258.0
2018-03-08 14:20:00,59.24,59.27,59.18,59.19,52322.0,54.4555,54.4831,54.4003,54.4095,52322.0
2018-03-08 14:25:00,59.19,59.31,59.18,59.27,55763.0,54.4095,54.5198,54.4003,54.4831,55763.0
2018-03-08 14:30:00,59.26,59.27,59.14,59.23,87270.0,54.4739,54.4831,54.3636,54.4463,87270.0
2018-03-08 14:35:00,59.23,59.35,59.21,59.32,67360.0,54.4463,54.5566,54.4279,54.529,67360.0
2018-03-08 14:40:00,59.31,59.38,59.29,59.34,61059.0,54.5198,54.5842,54.5014,54.5474,61059.0
2018-03-08 14:45:00,59.35,59.42,59.31,59.37,77185.0,54.5566,54.6209,54.5198,54.575,77185.0
2018-03-08 14:50:00,59.37,59.41,59.36,59.36,59099.0,54.575,54.6117,54.5658,54.5658,59099.0
2018-03-08 14:55:00,59.37,59.37,59.25,59.27,101818.0,54.575,54.575,54.4647,54.4831,101818.0
2018-03-08 15:00:00,59.26,59.38,59.26,59.37,75142.0,54.4739,54.5842,54.4739,54.575,75142.0
2018-03-08 15:05:00,59.37,59.39,59.29,59.3,87091.0,54.575,54.5934,54.5014,54.5106,87091.0
2018-03-08 15:10:00,59.31,59.35,59.27,59.28,62655.0,54.5198,54.5566,54.4831,54.4922,62655.0
2018-03-08 15:15:00,59.29,59.38,59.28,59.38,88283.0,54.5014,54.5842,54.4922,54.5842,88283.0
2018-03-08 15:20:00,59.38,59.42,59.28,59.28,116775.0,54.5842,54.6209,54.4922,54.4922,116775.0
2018-03-08 15:25:00,59.28,59.33,59.26,59.27,52444.0,54.4922,54.5382,54.4739,54.4831,52444.0
2018-03-08 15:30:00,59.27,59.3,59.14,59.26,156844.0,54.4831,54.5106,54.3636,54.4739,156844.0
2018-03-08 15:35:00,59.26,59.31,59.19,59.21,167616.0,54.4739,54.5198,54.4095,54.4279,167616.0
2018-03-08 15:40:00,59.21,59.26,59.14,59.18,171123.0,54.4279,54.4739,54.3636,54.4003,171123.0
2018-03-08 15:45:00,59.17,59.21,59.09,59.15,180064.0,54.3911,54.4279,54.3176,54.3727,180064.0
2018-03-08 15:50:00,59.16,59.28,59.14,59.18,231826.0,54.3819,54.4922,54.3636,54.4003,231826.0
2018-03-08 15:55:00,59.19,59.38,59.19,59.37,374807.0,54.4095,54.5842,54.4095,54.575,374807.0
2018-03-09 09:30:00,59.71,59.9,59.47,59.62,411520.0,54.8875,55.0622,54.6669,54.8048,411520.0
2018-03-09 09:35:00,59.61,59.89,59.59,59.78,228186.0,54.7956,55.053,54.7772,54.9519,228186.0
2018-03-09 09:40:00,59.79,59.87,59.67,59.79,216263.0,54.9611,55.0346,54.8507,54.9611,216263.0
2018-03-09 09:45:00,59.8,60.18,59.8,60.18,535437.0,54.9703,55.3196,54.9703,55.3196,535437.0
2018-03-09 09:50:00,60.18,60.58,60.18,60.5,427561.0,55.3196,55.6873,55.3196,55.6137,427561.0
2018-03-09 09:55:00,60.5,60.56,60.31,60.56,404471.0,55.6137,55.6689,55.4391,55.6689,404471.0
2018-03-09 10:00:00,60.57,60.73,60.56,60.68,238921.0,55.6781,55.8251,55.6689,55.7792,238921.0
2018-03-09 10:05:00,60.68,60.9,60.65,60.78,412287.0,55.7792,55.9814,55.7516,55.8711,412287.0
2018-03-09 10:10:00,60.77,60.77,60.56,60.69,181956.0,55.8619,55.8619,55.6689,55.7884,181956.0
2018-03-09 10:15:00,60.69,60.82,60.65,60.71,186707.0,55.7884,55.9079,55.7516,55.8068,186707.0
2018-03-09 10:20:00,60.7,60.78,60.62,60.74,224199.0,55.7976,55.8711,55.724,55.8343,224199.0
2018-03-09 10:25:00,60.74,60.78,60.54,60.6,184195.0,55.8343,55.8711,55.6505,55.7056,184195.0
2018-03-09 10:30:00,60.6,60.81,60.56,60.79,237754.0,55.7056,55.8987,55.6689,55.8803,237754.0
2018-03-09 10:35:00,60.8,60.98,60.67,60.97,209335.0,55.8895,56.0549,55.77,56.0458,209335.0
2018-03-09 10:40:00,60.98,61.04,60.79,60.94,290213.0,56.0549,56.1101,55.8803,56.0182,290213.0
2018-03-09 10:45:00,60.94,60.97,60.8,60.81,96159.0,56.0182,56.0458,55.8895,55.8987,96159.0
2018-03-09 10:50:00,60.82,60.95,60.74,60.78,113342.0,55.9079,56.0274,55.8343,55.8711,113342.0
2018-03-09 10:55:00,60.78,60.85,60.74,60.85,119601.0,55.8711,55.9354,55.8343,55.9354,119601.0
2018-03-09 11:00:00,60.85,60.91,60.71,60.74,108074.0,55.9354,55.9906,55.8068,55.8343,108074.0
2018-03-09 11:05:00,60.73,60.76,60.63,60.71,188343.0,55.8251,55.8527,55.7332,55.8068,188343.0
2018-03-09 11:10:00,60.71,60.88,60.7,60.87,245954.0,55.8068,55.963,55.7976,55.9538,245954.0
2018-03-09 11:15:00,60.87,60.98,60.86,60.98,236128.0,55.9538,56.0549,55.9446,56.0549,236128.0
2018-03-09 11:20:00,60.97,61.02,60.87,60.96,268779.0,56.0458,56.0917,55.9538,56.0366,268779.0
2018-03-09 11:25:00,60.96,60.98,60.87,60.91,88978.0,56.0366,56.0549,55.9538,55.9906,88978.0
2018-03-09 11:30:00,60.91,61.01,60.86,60.94,108289.0,55.9906,56.0825,55.9446,56.0182,108289.0
2018-03-09 11:35:00,60.94,60.97,60.76,60.8,111661.0,56.0182,56.0458,55.8527,55.8895,111661.0
2018-03-09 11:40:00,60.81,60.82,60.6,60.63,243370.0,55.8987,55.9079,55.7056,55.7332,243370.0
2018-03-09 11:45:00,60.63,60.72,60.55,60.67,107908.0,55.7332,55.8159,55.6597,55.77,107908.0
2018-03-09 11:50:00,60.68,60.79,60.65,60.72,114995.0,55.7792,55.8803,55.7516,55.8159,114995.0
2018-03-09 11:55:00,60.73,60.81,60.71,60.78,87288.0,55.8251,55.8987,55.8068,55.8711,87288.0
2018-03-09 12:00:00,60.78,60.93,60.77,60.92,155571.0,55.8711,56.009,55.8619,55.9998,155571.0
2018-03-09 12:05:00,60.93,60.97,60.84,60.92,105180.0,56.009,56.0458,55.9263,55.9998,105180.0
2018-03-09 12:10:00,60.93,60.94,60.83,60.84,111632.0,56.009,56.0182,55.9171,55.9263,111632.0
2018-03-09 12:15:00,60.85,60.87,60.77,60.86,98373.0,55.9354,55.9538,55.8619,55.9446,98373.0
2018-03-09 12:20:00,60.86,60.88,60.69,60.77,135840.0,55.9446,55.963,55.7884,55.8619,135840.0
2018-03-09 12:25:00,60.77,60.83,60.75,60.81,125064.0,55.8619,55.9171,55.8435,55.8987,125064.0
2018-03-09 12:30:00,60.81,60.92,60.8,60.91,143058.0,55.8987,55.9998,55.8895,55.9906,143058.0
2018-03-09 12:35:00,60.92,61.08,60.91,61.04,161701.0,55.9998,56.1469,55.9906,56.1101,161701.0
2018-03-09 12:40:00,61.04,61.05,60.96,60.98,147846.0,56.1101,56.1193,56.0366,56.0549,147846.0
2018-03-09 12:45:00,60.97,61.12,60.97,61.12,182810.0,56.0458,56.1836,56.0458,56.1836,182810.0
2018-03-09 12:50:00,61.12,61.13,61.06,61.11,119511.0,56.1836,56.1928,56.1285,56.1744,119511.0
2018-03-09 12:55:00,61.11,61.17,61.08,61.14,111642.0,56.1744,56.2296,56.1469,56.202,111642.0
2018-03-09 13:00:00,61.14,61.21,61.14,61.14,168215.0,56.202,56.2664,56.202,56.202,168215.0
2018-03-09 13:05:00,61.14,61.17,61.09,61.17,104888.0,56.202,56.2296,56.1561,56.2296,104888.0
2018-03-09 13:10:00,61.17,61.35,61.17,61.31,211169.0,56.2296,56.3951,56.2296,56.3583,211169.0
2018-03-09 13:15:00,61.32,61.47,61.3,61.44,169787.0,56.3675,56.5054,56.3491,56.4778,169787.0
2018-03-09 13:20:00,61.44,61.47,61.38,61.43,207658.0,56.4778,56.5054,56.4226,56.4686,207658.0
2018-03-09 13:25:00,61.43,61.52,61.41,61.43,191830.0,56.4686,56.5513,56.4502,56.4686,191830.0
2018-03-09 13:30:00,61.43,61.49,61.38,61.4,148709.0,56.4686,56.5238,56.4226,56.441,148709.0
2018-03-09 13:35:00,61.4,61.45,61.31,61.42,108372.0,56.441,56.487,56.3583,56.4594,108372.0
2018-03-09 13:40:00,61.41,61.45,61.28,61.44,202383.0,56.4502,56.487,56.3307,56.4778,202383.0
2018-03-09 13:45:00,61.45,61.53,61.41,61.47,161805.0,56.487,56.5605,56.4502,56.5054,161805.0
2018-03-09 13:50:00,61.47,61.57,61.46,61.52,136260.0,56.5054,56.5973,56.4962,56.5513,136260.0
2018-03-09 13:55:00,61.53,61.64,61.51,61.64,169460.0,56.5605,56.6616,56.5421,56.6616,169460.0
2018-03-09 14:00:00,61.65,61.73,61.64,61.69,144326.0,56.6708,56.7444,56.6616,56.7076,144326.0
2018-03-09 14:05:00,61.69,61.73,61.67,61.7,119317.0,56.7076,56.7444,56.6892,56.7168,119317.0
2018-03-09 14:10:00,61.7,61.76,61.68,61.7,105020.0,56.7168,56.772,56.6984,56.7168,105020.0
2018-03-09 14:15:00,61.69,61.71,61.59,61.65,190358.0,56.7076,56.726,56.6157,56.6708,190358.0
2018-03-09 14:20:00,61.64,61.65,61.42,61.45,170103.0,56.6616,56.6708,56.4594,56.487,170103.0
2018-03-09 14:25:00,61.45,61.5,61.4,61.48,120850.0,56.487,56.5329,56.441,56.5146,120850.0
2018-03-09 14:30:00,61.49,61.5,61.34,61.45,132275.0,56.5238,56.5329,56.3859,56.487,132275.0
2018-03-09 14:35:00,61.45,61.48,61.39,61.46,96109.0,56.487,56.5146,56.4318,56.4962,96109.0
2018-03-09 14:40:00,61.46,61.5,61.39,61.41,84961.0,56.4962,56.5329,56.4318,56.4502,84961.0
2018-03-09 14:45:00,61.41,61.51,61.4,61.5,89470.0,56.4502,56.5421,56.441,56.5329,89470.0
2018-03-09 14:50:00,61.49,61.5,61.35,61.39,154629.0,56.5238,56.5329,56.3951,56.4318,154629.0
2018-03-09 14:55:00,61.38,61.49,61.38,61.49,136472.0,56.4226,56.5238,56.4226,56.5238,136472.0
2018-03-09 15:00:00,61.48,61.54,61.47,61.54,169714.0,56.5146,56.5697,56.5054,56.5697,169714.0
2018-03-09 15:05:00,61.53,61.57,61.5,61.51,158469.0,56.5605,56.5973,56.5329,56.5421,158469.0
2018-03-09 15:10:00,61.5,61.55,61.5,61.55,144524.0,56.5329,56.5789,56.5329,56.5789,144524.0
2018-03-09 15:15:00,61.54,61.59,61.5,61.5,109229.0,56.5697,56.6157,56.5329,56.5329,109229.0
2018-03-09 15:20:00,61.51,61.56,61.46,61.53,233977.0,56.5421,56.5881,56.4962,56.5605,233977.0
2018-03-09 15:25:00,61.52,61.59,61.49,61.59,244775.0,56.5513,56.6157,56.5238,56.6157,244775.0
2018-03-09 15:30:00,61.59,61.65,61.57,61.59,216766.0,56.6157,56.6708,56.5973,56.6157,216766.0
2018-03-09 15:35:00,61.59,61.69,61.59,61.64,284507.0,56.6157,56.7076,56.6157,56.6616,284507.0
2018-03-09 15:40:00,61.63,61.71,61.58,61.59,210125.0,56.6525,56.726,56.6065,56.6157,210125.0
2018-03-09 15:45:00,61.59,61.65,61.48,61.49,207274.0,56.6157,56.6708,56.5146,56.5238,207274.0
2018-03-09 15:50:00,61.5,61.63,61.5,61.58,243495.0,56.5329,56.6525,56.5329,56.6065,243495.0
2018-03-09 15:55:00,61.58,61.61,61.48,61.61,594298.0,56.6065,56.6341,56.5146,56.6341,594298.0
2018-03-12 09:30:00,62.02,62.4,61.51,61.59,999066.0,57.011,57.3603,56.5421,56.6157,999066.0
2018-03-12 09:35:00,61.6,61.73,61.31,61.36,428321.0,56.6249,56.7444,56.3583,56.4043,428321.0
2018-03-12 09:40:00,61.36,61.41,61.1,61.16,461343.0,56.4043,56.4502,56.1653,56.2204,461343.0
2018-03-12 09:45:00,61.17,61.38,61.16,61.34,204135.0,56.2296,56.4226,56.2204,56.3859,204135.0
2018-03-12 09:50:00,61.34,61.38,61.18,61.28,252873.0,56.3859,56.4226,56.2388,56.3307,252873.0
2018-03-12 09:55:00,61.29,61.3,61.06,61.2,232544.0,56.3399,56.3491,56.1285,56.2572,232544.0
2018-03-12 10:00:00,61.2,61.33,61.15,61.28,239975.0,56.2572,56.3767,56.2112,56.3307,239975.0
2018-03-12 10:05:00,61.27,61.57,61.23,61.53,365067.0,56.3215,56.5973,56.2848,56.5605,365067.0
2018-03-12 10:10:00,61.53,61.74,61.46,61.66,423288.0,56.5605,56.7536,56.4962,56.68,423288.0
2018-03-12 10:15:00,61.66,61.84,61.6,61.66,333162.0,56.68,56.8455,56.6249,56.68,333162.0
2018-03-12 10:20:00,61.68,61.78,61.62,61.71,184433.0,56.6984,56.7903,56.6433,56.726,184433.0
2018-03-12 10:25:00,61.71,61.93,61.65,61.84,252898.0,56.726,56.9282,56.6708,56.8455,252898.0
2018-03-12 10:30:00,61.84,61.85,61.61,61.67,192642.0,56.8455,56.8547,56.6341,56.6892,192642.0
2018-03-12 10:35:00,61.67,61.68,61.36,61.36,212436.0,56.6892,56.6984,56.4043,56.4043,212436.0
2018-03-12 10:40:00,61.36,61.36,61.12,61.29,239574.0,56.4043,56.4043,56.1836,56.3399,239574.0
2018-03-12 10:45:00,61.29,61.37,61.14,61.2,145066.0,56.3399,56.4134,56.202,56.2572,145066.0
2018-03-12 10:50:00,61.2,61.25,60.92,61.01,183174.0,56.2572,56.3031,55.9998,56.0825,183174.0
2018-03-12 10:55:00,61.01,61.17,60.95,61.12,211845.0,56.0825,56.2296,56.0274,56.1836,211845.0
2018-03-12 11:00:00,61.12,61.35,61.11,61.25,202464.0,56.1836,56.3951,56.1744,56.3031,202464.0
2018-03-12 11:05:00,61.24,61.25,61.06,61.12,144629.0,56.2939,56.3031,56.1285,56.1836,144629.0
2018-03-12 11:10:00,61.14,61.21,60.99,61.0,164417.0,56.202,56.2664,56.0641,56.0733,164417.0
2018-03-12 11:15:00,60.99,61.03,60.93,61.01,163616.0,56.0641,56.1009,56.009,56.0825,163616.0
2018-03-12 11:20:00,61.0,61.03,60.88,60.91,111118.0,56.0733,56.1009,55.963,55.9906,111118.0
2018-03-12 11:25:00,60.9,61.06,60.89,60.98,157999.0,55.9814,56.1285,55.9722,56.0549,157999.0
2018-03-12 11:30:00,60.99,61.08,60.95,61.05,115985.0,56.0641,56.1469,56.0274,56.1193,115985.0
2018-03-12 11:35:00,61.04,61.17,61.03,61.14,157030.0,56.1101,56.2296,56.1009,56.202,157030.0
2018-03-12 11:40:00,61.13,61.22,61.1,61.2,113929.0,56.1928,56.2756,56.1653,56.2572,113929.0
2018-03-12 11:45:00,61.21,61.25,61.14,61.22,96606.0,56.2664,56.3031,56.202,56.2756,96606.0
2018-03-12 11:50:00,61.21,61.26,61.15,61.24,75086.0,56.2664,56.3123,56.2112,56.2939,75086.0
2018-03-12 11:55:00,61.24,61.33,61.23,61.29,125322.0,56.2939,56.3767,56.2848,56.3399,125322.0
2018-03-12 12:00:00,61.29,61.32,61.21,61.28,79731.0,56.3399,56.3675,56.2664,56.3307,79731.0
2018-03-12 12:05:00,61.28,61.42,61.26,61.42,143167.0,56.3307,56.4594,56.3123,56.4594,143167.0
2018-03-12 12:10:00,61.41,61.44,61.36,61.43,75781.0,56.4502,56.4778,56.4043,56.4686,75781.0
2018-03-12 12:15:00,61.45,61.5,61.41,61.48,89967.0,56.487,56.5329,56.4502,56.5146,89967.0
2018-03-12 12:20:00,61.47,61.48,61.4,61.48,179996.0,56.5054,56.5146,56.441,56.5146,179996.0
2018-03-12 12:25:00,61.46,61.52,61.44,61.48,104905.0,56.4962,56.5513,56.4778,56.5146,104905.0
2018-03-12 12:30:00,61.47,61.55,61.4,61.48,109962.0,56.5054,56.5789,56.441,56.5146,109962.0
2018-03-12 12:35:00,61.48,61.51,61.41,61.46,95040.0,56.5146,56.5421,56.4502,56.4962,95040.0
2018-03-12 12:40:00,61.48,61.53,61.4,61.44,78895.0,56.5146,56.5605,56.441,56.4778,78895.0
2018-03-12 12:45:00,61.44,61.55,61.41,61.5,138329.0,56.4778,56.5789,56.4502,56.5329,138329.0
2018-03-12 12:50:00,61.51,61.61,61.5,61.54,111521.0,56.5421,56.6341,56.5329,56.5697,111521.0
2018-03-12 12:55:00,61.54,61.6,61.48,61.5,101763.0,56.5697,56.6249,56.5146,56.5329,101763.0
2018-03-12 13:00:00,61.51,61.52,61.4,61.44,121966.0,56.5421,56.5513,56.441,56.4778,121966.0
2018-03-12 13:05:00,61.42,61.57,61.37,61.5,108716.0,56.4594,56.5973,56.4134,56.5329,108716.0
2018-03-12 13:10:00,61.5,61.58,61.49,61.54,99483.0,56.5329,56.6065,56.5238,56.5697,99483.0
2018-03-12 13:15:00,61.53,61.53,61.38,61.4,80223.0,56.5605,56.5605,56.4226,56.441,80223.0
2018-03-12 13:20:00,61.39,61.45,61.31,61.43,168081.0,56.4318,56.487,56.3583,56.4686,168081.0
2018-03-12 13:25:00,61.43,61.5,61.4,61.4,93111.0,56.4686,56.5329,56.441,56.441,93111.0
2018-03-12 13:30:00,61.4,61.51,61.37,61.49,73181.0,56.441,56.5421,56.4134,56.5238,73181.0
2018-03-12 13:35:00,61.49,61.56,61.42,61.5,84943.0,56.5238,56.5881,56.4594,56.5329,84943.0
2018-03-12 13:40:00,61.5,61.52,61.39,61.41,81454.0,56.5329,56.5513,56.4318,56.4502,81454.0
2018-03-12 13:45:00,61.41,61.49,61.4,61.44,66947.0,56.4502,56.5238,56.441,56.4778,66947.0
2018-03-12 13:50:00,61.44,61.46,61.3,61.3,95040.0,56.4778,56.4962,56.3491,56.3491,95040.0
2018-03-12 13:55:00,61.3,61.35,61.09,61.15,209185.0,56.3491,56.3951,56.1561,56.2112,209185.0
2018-03-12 14:00:00,61.15,61.37,61.15,61.32,141031.0,56.2112,56.4134,56.2112,56.3675,141031.0
2018-03-12 14:05:00,61.32,61.32,61.15,61.18,116854.0,56.3675,56.3675,56.2112,56.2388,116854.0
2018-03-12 14:10:00,61.17,61.19,61.0,61.01,107128.0,56.2296,56.248,56.0733,56.0825,107128.0
2018-03-12 14:15:00,61.02,61.13,61.0,61.13,84600.0,56.0917,56.1928,56.0733,56.1928,84600.0
2018-03-12 14:20:00,61.14,61.2,61.09,61.15,86662.0,56.202,56.2572,56.1561,56.2112,86662.0
2018-03-12 14:25:00,61.14,61.24,61.13,61.14,84754.0,56.202,56.2939,56.1928,56.202,84754.0
2018-03-12 14:30:00,61.15,61.18,61.06,61.15,103862.0,56.2112,56.2388,56.1285,56.2112,103862.0
2018-03-12 14:35:00,61.16,61.23,61.12,61.17,141648.0,56.2204,56.2848,56.1836,56.2296,141648.0
2018-03-12 14:40:00,61.17,61.18,61.01,61.09,115240.0,56.2296,56.2388,56.0825,56.1561,115240.0
2018-03-12 14:45:00,61.09,61.15,61.01,61.13,94364.0,56.1561,56.2112,56.0825,56.1928,94364.0
2018-03-12 14:50:00,61.13,61.25,61.09,61.16,142374.0,56.1928,56.3031,56.1561,56.2204,142374.0
2018-03-12 14:55:00,61.17,61.23,61.1,61.18,87216.0,56.2296,56.2848,56.1653,56.2388,87216.0
2018-03-12 15:00:00,61.18,61.3,61.15,61.27,86750.0,56.2388,56.3491,56.2112,56.3215,86750.0
2018-03-12 15:05:00,61.27,61.32,61.22,61.28,99341.0,56.3215,56.3675,56.2756,56.3307,99341.0
2018-03-12 15:10:00,61.29,61.3,61.18,61.21,83272.0,56.3399,56.3491,56.2388,56.2664,83272.0
2018-03-12 15:15:00,61.22,61.32,61.21,61.26,74363.0,56.2756,56.3675,56.2664,56.3123,74363.0
2018-03-12 15:20:00,61.26,61.35,61.25,61.34,98128.0,56.3123,56.3951,56.3031,56.3859,98128.0
2018-03-12 15:25:00,61.36,61.36,61.25,61.25,99531.0,56.4043,56.4043,56.3031,56.3031,99531.0
2018-03-12 15:30:00,61.24,61.32,61.22,61.32,114969.0,56.2939,56.3675,56.2756,56.3675,114969.0
2018-03-12 15:35:00,61.32,61.37,61.29,61.3,152268.0,56.3675,56.4134,56.3399,56.3491,152268.0
2018-03-12 15:40:00,61.3,61.34,61.25,61.26,223952.0,56.3491,56.3859,56.3031,56.3123,223952.0
2018-03-12 15:45:00,61.26,61.31,61.25,61.26,231111.0,56.3123,56.3583,56.3031,56.3123,231111.0
2018-03-12 15:50:00,61.25,61.25,61.05,61.07,438385.0,56.3031,56.3031,56.1193,56.1377,438385.0
2018-03-12 15:55:00,61.07,61.14,60.99,61.01,614318.0,56.1377,56.202,56.0641,56.0825,614318.0
2018-03-13 09:30:00,61.38,61.94,61.31,61.93,463044.0,56.4226,56.9374,56.3583,56.9282,463044.0
2018-03-13 09:35:00,61.94,62.05,61.75,62.04,442552.0,56.9374,57.0385,56.7628,57.0293,442552.0
2018-03-13 09:40:00,62.03,62.24,62.01,62.11,333920.0,57.0201,57.2132,57.0018,57.0937,333920.0
2018-03-13 09:45:00,62.1,62.17,61.86,61.87,355166.0,57.0845,57.1488,56.8639,56.8731,355166.0
2018-03-13 09:50:00,61.88,62.06,61.78,61.9,335490.0,56.8823,57.0477,56.7903,56.9006,335490.0
2018-03-13 09:55:00,61.9,61.93,61.81,61.88,239200.0,56.9006,56.9282,56.8179,56.8823,239200.0
2018-03-13 10:00:00,61.88,61.91,61.5,61.6,280765.0,56.8823,56.9098,56.5329,56.6249,280765.0
2018-03-13 10:05:00,61.61,61.64,61.46,61.52,248718.0,56.6341,56.6616,56.4962,56.5513,248718.0
2018-03-13 10:10:00,61.52,61.83,61.51,61.72,195926.0,56.5513,56.8363,56.5421,56.7352,195926.0
2018-03-13 10:15:00,61.72,61.79,61.6,61.71,207259.0,56.7352,56.7995,56.6249,56.726,207259.0
2018-03-13 10:20:00,61.69,61.75,61.62,61.69,169376.0,56.7076,56.7628,56.6433,56.7076,169376.0
2018-03-13 10:25:00,61.69,61.73,61.51,61.54,156415.0,56.7076,56.7444,56.5421,56.5697,156415.0
2018-03-13 10:30:00,61.55,61.55,61.31,61.47,157413.0,56.5789,56.5789,56.3583,56.5054,157413.0
2018-03-13 10:35:00,61.47,61.48,61.17,61.2,163539.0,56.5054,56.5146,56.2296,56.2572,163539.0
2018-03-13 10:40:00,61.2,61.31,61.19,61.28,176101.0,56.2572,56.3583,56.248,56.3307,176101.0
2018-03-13 10:45:00,61.27,61.38,61.18,61.19,165390.0,56.3215,56.4226,56.2388,56.248,165390.0
2018-03-13 10:50:00,61.19,61.2,61.02,61.08,148410.0,56.248,56.2572,56.0917,56.1469,148410.0
2018-03-13 10:55:00,61.06,61.15,60.97,61.01,264893.0,56.1285,56.2112,56.0458,56.0825,264893.0
2018-03-13 11:00:00,61.02,61.03,60.4,60.49,371894.0,56.0917,56.1009,55.5218,55.6045,371894.0
2018-03-13 11:05:00,60.49,60.55,60.12,60.13,360915.0,55.6045,55.6597,55.2644,55.2736,360915.0
2018-03-13 11:10:00,60.14,60.49,60.13,60.48,209724.0,55.2828,55.6045,55.2736,55.5953,209724.0
2018-03-13 11:15:00,60.48,60.55,60.36,60.52,228791.0,55.5953,55.6597,55.485,55.6321,228791.0
2018-03-13 11:20:00,60.53,60.76,60.51,60.75,122853.0,55.6413,55.8527,55.6229,55.8435,122853.0
2018-03-13 11:25:00,60.77,60.77,60.55,60.58,155676.0,55.8619,55.8619,55.6597,55.6873,155676.0
2018-03-13 11:30:00,60.6,60.79,60.57,60.57,114415.0,55.7056,55.8803,55.6781,55.6781,114415.0
2018-03-13 11:35:00,60.56,60.84,60.56,60.81,135708.0,55.6689,55.9263,55.6689,55.8987,135708.0
2018-03-13 11:40:00,60.83,60.96,60.81,60.91,138373.0,55.9171,56.0366,55.8987,55.9906,138373.0
2018-03-13 11:45:00,60.93,61.03,60.85,61.03,165880.0,56.009,56.1009,55.9354,56.1009,165880.0
2018-03-13 11:50:00,61.02,61.03,60.9,60.97,68720.0,56.0917,56.1009,55.9814,56.0458,68720.0
2018-03-13 11:55:00,60.95,60.96,60.75,60.83,127450.0,56.0274,56.0366,55.8435,55.9171,127450.0
2018-03-13 12:00:00,60.83,60.89,60.56,60.6,161990.0,55.9171,55.9722,55.6689,55.7056,161990.0
2018-03-13 12:05:00,60.6,60.74,60.33,60.49,142492.0,55.7056,55.8343,55.4574,55.6045,142492.0
2018-03-13 12:10:00,60.49,60.5,60.27,60.38,137010.0,55.6045,55.6137,55.4023,55.5034,137010.0
2018-03-13 12:15:00,60.39,60.59,60.39,60.56,106418.0,55.5126,55.6964,55.5126,55.6689,106418.0
2018-03-13 12:20:00,60.57,60.71,60.54,60.55,68595.0,55.6781,55.8068,55.6505,55.6597,68595.0
2018-03-13 12:25:00,60.55,60.59,60.45,60.59,93505.0,55.6597,55.6964,55.5678,55.6964,93505.0
2018-03-13 12:30:00,60.61,60.77,60.58,60.69,78718.0,55.7148,55.8619,55.6873,55.7884,78718.0
2018-03-13 12:35:00,60.7,60.74,60.63,60.71,64748.0,55.7976,55.8343,55.7332,55.8068,64748.0
2018-03-13 12:40:00,60.71,60.71,60.57,60.64,59370.0,55.8068,55.8068,55.6781,55.7424,59370.0
2018-03-13 12:45:00,60.63,60.74,60.51,60.72,84977.0,55.7332,55.8343,55.6229,55.8159,84977.0
2018-03-13 12:50:00,60.72,60.85,60.72,60.78,97628.0,55.8159,55.9354,55.8159,55.8711,97628.0
2018-03-13 12:55:00,60.79,60.89,60.77,60.78,61191.0,55.8803,55.9722,55.8619,55.8711,61191.0
2018-03-13 13:00:00,60.78,60.88,60.75,60.83,76246.0,55.8711,55.963,55.8435,55.9171,76246.0
2018-03-13 13:05:00,60.84,60.86,60.74,60.82,62024.0,55.9263,55.9446,55.8343,55.9079,62024.0
2018-03-13 13:10:00,60.82,60.97,60.82,60.9,203619.0,55.9079,56.0458,55.9079,55.9814,203619.0
2018-03-13 13:15:00,60.9,60.98,60.83,60.84,93206.0,55.9814,56.0549,55.9171,55.9263,93206.0
2018-03-13 13:20:00,60.83,60.9,60.72,60.73,59381.0,55.9171,55.9814,55.8159,55.8251,59381.0
2018-03-13 13:25:00,60.73,60.78,60.67,60.76,63690.0,55.8251,55.8711,55.77,55.8527,63690.0
2018-03-13 13:30:00,60.76,60.83,60.74,60.79,44979.0,55.8527,55.9171,55.8343,55.8803,44979.0
2018-03-13 13:35:00,60.79,60.84,60.77,60.8,50253.0,55.8803,55.9263,55.8619,55.8895,50253.0
2018-03-13 13:40:00,60.8,60.89,60.77,60.77,53578.0,55.8895,55.9722,55.8619,55.8619,53578.0
2018-03-13 13:45:00,60.77,60.81,60.58,60.62,77146.0,55.8619,55.8987,55.6873,55.724,77146.0
2018-03-13 13:50:00,60.62,60.78,60.58,60.76,73687.0,55.724,55.8711,55.6873,55.8527,73687.0
2018-03-13 13:55:00,60.76,60.76,60.59,60.64,62253.0,55.8527,55.8527,55.6964,55.7424,62253.0
2018-03-13 14:00:00,60.64,60.71,60.56,60.63,120810.0,55.7424,55.8068,55.6689,55.7332,120810.0
2018-03-13 14:05:00,60.62,60.68,60.55,60.58,56641.0,55.724,55.7792,55.6597,55.6873,56641.0
2018-03-13 14:10:00,60.58,60.62,60.46,60.47,68065.0,55.6873,55.724,55.5769,55.5861,68065.0
2018-03-13 14:15:00,60.46,60.6,60.44,60.59,64971.0,55.5769,55.7056,55.5586,55.6964,64971.0
2018-03-13 14:20:00,60.59,60.63,60.49,60.51,65088.0,55.6964,55.7332,55.6045,55.6229,65088.0
2018-03-13 14:25:00,60.52,60.59,60.41,60.47,76923.0,55.6321,55.6964,55.531,55.5861,76923.0
2018-03-13 14:30:00,60.46,60.63,60.45,60.56,77730.0,55.5769,55.7332,55.5678,55.6689,77730.0
2018-03-13 14:35:00,60.55,60.56,60.41,60.45,68755.0,55.6597,55.6689,55.531,55.5678,68755.0
2018-03-13 14:40:00,60.44,60.47,60.21,60.22,97980.0,55.5586,55.5861,55.3471,55.3563,97980.0
2018-03-13 14:45:00,60.23,60.31,60.14,60.18,132488.0,55.3655,55.4391,55.2828,55.3196,132488.0
2018-03-13 14:50:00,60.18,60.23,60.12,60.2,119019.0,55.3196,55.3655,55.2644,55.3379,119019.0
2018-03-13 14:55:00,60.19,60.36,60.11,60.33,97837.0,55.3288,55.485,55.2552,55.4574,97837.0
2018-03-13 15:00:00,60.33,60.41,60.06,60.07,152975.0,55.4574,55.531,55.2093,55.2184,152975.0
2018-03-13 15:05:00,60.08,60.17,59.94,60.07,222729.0,55.2276,55.3104,55.0989,55.2184,222729.0
2018-03-13 15:10:00,60.08,60.16,60.01,60.03,196188.0,55.2276,55.3012,55.1633,55.1817,196188.0
2018-03-13 15:15:00,60.03,60.1,59.95,59.99,209808.0,55.1817,55.246,55.1081,55.1449,209808.0
2018-03-13 15:20:00,59.98,60.01,59.78,59.84,222636.0,55.1357,55.1633,54.9519,55.007,222636.0
2018-03-13 15:25:00,59.85,59.85,59.68,59.74,185260.0,55.0162,55.0162,54.8599,54.9151,185260.0
2018-03-13 15:30:00,59.74,59.87,59.73,59.76,214525.0,54.9151,55.0346,54.9059,54.9335,214525.0
2018-03-13 15:35:00,59.76,59.89,59.66,59.68,192275.0,54.9335,55.053,54.8416,54.8599,192275.0
2018-03-13 15:40:00,59.68,59.74,59.6,59.72,280794.0,54.8599,54.9151,54.7864,54.8967,280794.0
2018-03-13 15:45:00,59.72,59.73,59.48,59.5,304542.0,54.8967,54.9059,54.6761,54.6945,304542.0
2018-03-13 15:50:00,59.51,59.77,59.51,59.71,346506.0,54.7037,54.9427,54.7037,54.8875,346506.0
2018-03-13 15:55:00,59.71,59.76,59.67,59.68,697919.0,54.8875,54.9335,54.8507,54.8599,697919.0
2018-03-14 09:30:00,59.99,60.05,59.38,59.6,530724.0,55.1449,55.2001,54.5842,54.7864,530724.0
2018-03-14 09:35:00,59.58,59.94,59.52,59.76,269683.0,54.768,55.0989,54.7129,54.9335,269683.0
2018-03-14 09:40:00,59.76,60.01,59.73,59.95,402996.0,54.9335,55.1633,54.9059,55.1081,402996.0
2018-03-14 09:45:00,59.94,59.94,59.52,59.54,207349.0,55.0989,55.0989,54.7129,54.7312,207349.0
2018-03-14 09:50:00,59.54,59.81,59.52,59.69,165103.0,54.7312,54.9794,54.7129,54.8691,165103.0
2018-03-14 09:55:00,59.68,59.92,59.66,59.92,230110.0,54.8599,55.0806,54.8416,55.0806,230110.0
2018-03-14 10:00:00,59.93,60.31,59.93,60.29,285746.0,55.0898,55.4391,55.0898,55.4207,285746.0
2018-03-14 10:05:00,60.28,60.42,60.16,60.29,231350.0,55.4115,55.5402,55.3012,55.4207,231350.0
2018-03-14 10:10:00,60.29,60.38,60.21,60.23,243095.0,55.4207,55.5034,55.3471,55.3655,243095.0
2018-03-14 10:15:00,60.24,60.35,60.15,60.32,156475.0,55.3747,55.4758,55.292,55.4483,156475.0
2018-03-14 10:20:00,60.33,60.47,60.26,60.41,211518.0,55.4574,55.5861,55.3931,55.531,211518.0
2018-03-14 10:25:00,60.4,60.54,60.32,60.41,169452.0,55.5218,55.6505,55.4483,55.531,169452.0
2018-03-14 10:30:00,60.4,60.49,60.31,60.47,164491.0,55.5218,55.6045,55.4391,55.5861,164491.0
2018-03-14 10:35:00,60.47,60.47,60.24,60.27,115026.0,55.5861,55.5861,55.3747,55.4023,115026.0
2018-03-14 10:40:00,60.26,60.43,60.24,60.39,145667.0,55.3931,55.5494,55.3747,55.5126,145667.0
2018-03-14 10:45:00,60.38,60.61,60.38,60.59,183096.0,55.5034,55.7148,55.5034,55.6964,183096.0
2018-03-14 10:50:00,60.59,60.71,60.53,60.62,113873.0,55.6964,55.8068,55.6413,55.724,113873.0
2018-03-14 10:55:00,60.62,60.69,60.48,60.63,79375.0,55.724,55.7884,55.5953,55.7332,79375.0
2018-03-14 11:00:00,60.64,60.69,60.45,60.46,110257.0,55.7424,55.7884,55.5678,55.5769,110257.0
2018-03-14 11:05:00,60.46,60.61,60.44,60.59,119506.0,55.5769,55.7148,55.5586,55.6964,119506.0
2018-03-14 11:10:00,60.58,60.58,60.34,60.41,178987.0,55.6873,55.6873,55.4666,55.531,178987.0
2018-03-14 11:15:00,60.41,60.43,60.12,60.19,149733.0,55.531,55.5494,55.2644,55.3288,149733.0
2018-03-14 11:20:00,60.19,60.19,59.97,60.17,137760.0,55.3288,55.3288,55.1265,55.3104,137760.0
2018-03-14 11:25:00,60.17,60.27,60.15,60.21,62845.0,55.3104,55.4023,55.292,55.3471,62845.0
2018-03-14 11:30:00,60.21,60.22,60.0,60.01,228971.0,55.3471,55.3563,55.1541,55.1633,228971.0
2018-03-14 11:35:00,60.0,60.01,59.73,59.79,270818.0,55.1541,55.1633,54.9059,54.9611,270818.0
2018-03-14 11:40:00,59.79,59.89,59.7,59.87,113946.0,54.9611,55.053,54.8783,55.0346,113946.0
2018-03-14 11:45:00,59.87,60.04,59.85,59.9,89610.0,55.0346,55.1909,55.0162,55.0622,89610.0
2018-03-14 11:50:00,59.92,60.13,59.91,60.04,71172.0,55.0806,55.2736,55.0714,55.1909,71172.0
2018-03-14 11:55:00,60.04,60.09,59.88,59.94,110492.0,55.1909,55.2368,55.0438,55.0989,110492.0
2018-03-14 12:00:00,59.94,60.11,59.94,59.96,78620.0,55.0989,55.2552,55.0989,55.1173,78620.0
2018-03-14 12:05:00,59.95,59.96,59.86,59.86,109228.0,55.1081,55.1173,55.0254,55.0254,109228.0
2018-03-14 12:10:00,59.87,59.94,59.8,59.85,100858.0,55.0346,55.0989,54.9703,55.0162,100858.0
2018-03-14 12:15:00,59.86,60.05,59.85,60.02,60129.0,55.0254,55.2001,55.0162,55.1725,60129.0
2018-03-14 12:20:00,60.01,60.05,59.93,60.0,76330.0,55.1633,55.2001,55.0898,55.1541,76330.0
2018-03-14 12:25:00,59.99,60.03,59.91,59.99,42747.0,55.1449,55.1817,55.0714,55.1449,42747.0
2018-03-14 12:30:00,60.0,60.12,59.97,60.06,81163.0,55.1541,55.2644,55.1265,55.2093,81163.0
2018-03-14 12:35:00,60.07,60.3,60.05,60.25,85798.0,55.2184,55.4299,55.2001,55.3839,85798.0
2018-03-14 12:40:00,60.25,60.29,60.17,60.2,47492.0,55.3839,55.4207,55.3104,55.3379,47492.0
2018-03-14 12:45:00,60.2,60.3,60.09,60.16,101166.0,55.3379,55.4299,55.2368,55.3012,101166.0
2018-03-14 12:50:00,60.16,60.16,59.96,60.0,122992.0,55.3012,55.3012,55.1173,55.1541,122992.0
2018-03-14 12:55:00,60.01,60.06,59.92,60.0,64748.0,55.1633,55.2093,55.0806,55.1541,64748.0
2018-03-14 13:00:00,60.0,60.01,59.89,59.96,91244.0,55.1541,55.1633,55.053,55.1173,91244.0
2018-03-14 13:05:00,59.97,60.02,59.94,59.98,81499.0,55.1265,55.1725,55.0989,55.1357,81499.0
2018-03-14 13:10:00,59.98,60.02,59.93,59.99,46428.0,55.1357,55.1725,55.0898,55.1449,46428.0
2018-03-14 13:15:00,60.0,60.13,59.98,60.12,44402.0,55.1541,55.2736,55.1357,55.2644,44402.0
2018-03-14 13:20:00,60.14,60.23,60.13,60.19,55674.0,55.2828,55.3655,55.2736,55.3288,55674.0
2018-03-14 13:25:00,60.19,60.26,60.15,60.23,66214.0,55.3288,55.3931,55.292,55.3655,66214.0
2018-03-14 13:30:00,60.23,60.37,60.23,60.35,47914.0,55.3655,55.4942,55.3655,55.4758,47914.0
2018-03-14 13:35:00,60.35,60.43,60.31,60.42,101762.0,55.4758,55.5494,55.4391,55.5402,101762.0
2018-03-14 13:40:00,60.43,60.48,60.37,60.41,65251.0,55.5494,55.5953,55.4942,55.531,65251.0
2018-03-14 13:45:00,60.4,60.52,60.39,60.5,79570.0,55.5218,55.6321,55.5126,55.6137,79570.0
2018-03-14 13:50:00,60.52,60.61,60.5,60.57,74132.0,55.6321,55.7148,55.6137,55.6781,74132.0
2018-03-14 13:55:00,60.58,60.59,60.37,60.37,103838.0,55.6873,55.6964,55.4942,55.4942,103838.0
2018-03-14 14:00:00,60.38,60.48,60.38,60.44,60194.0,55.5034,55.5953,55.5034,55.5586,60194.0
2018-03-14 14:05:00,60.44,60.56,60.43,60.54,63601.0,55.5586,55.6689,55.5494,55.6505,63601.0
2018-03-14 14:10:00,60.53,60.53,60.37,60.38,69008.0,55.6413,55.6413,55.4942,55.5034,69008.0
2018-03-14 14:15:00,60.38,60.51,60.36,60.41,97786.0,55.5034,55.6229,55.485,55.531,97786.0
2018-03-14 14:20:00,60.4,60.48,60.39,60.46,60913.0,55.5218,55.5953,55.5126,55.5769,60913.0
2018-03-14 14:25:00,60.46,60.46,60.37,60.45,44784.0,55.5769,55.5769,55.4942,55.5678,44784.0
2018-03-14 14:30:00,60.45,60.5,60.42,60.45,57425.0,55.5678,55.6137,55.5402,55.5678,57425.0
2018-03-14 14:35:00,60.45,60.47,60.11,60.19,89669.0,55.5678,55.5861,55.2552,55.3288,89669.0
2018-03-14 14:40:00,60.17,60.19,59.99,60.0,90276.0,55.3104,55.3288,55.1449,55.1541,90276.0
2018-03-14 14:45:00,60.0,60.08,59.96,60.07,69946.0,55.1541,55.2276,55.1173,55.2184,69946.0
2018-03-14 14:50:00,60.06,60.12,60.01,60.03,77075.0,55.2093,55.2644,55.1633,55.1817,77075.0
2018-03-14 14:55:00,60.03,60.22,60.02,60.18,78569.0,55.1817,55.3563,55.1725,55.3196,78569.0
2018-03-14 15:00:00,60.18,60.22,60.09,60.12,93424.0,55.3196,55.3563,55.2368,55.2644,93424.0
2018-03-14 15:05:00,60.11,60.21,60.09,60.15,104716.0,55.2552,55.3471,55.2368,55.292,104716.0
2018-03-14 15:10:00,60.14,60.2,60.06,60.2,162622.0,55.2828,55.3379,55.2093,55.3379,162622.0
2018-03-14 15:15:00,60.21,60.37,60.18,60.27,147928.0,55.3471,55.4942,55.3196,55.4023,147928.0
2018-03-14 15:20:00,60.26,60.42,60.23,60.35,149551.0,55.3931,55.5402,55.3655,55.4758,149551.0
2018-03-14 15:25:00,60.36,60.36,60.24,60.24,101927.0,55.485,55.485,55.3747,55.3747,101927.0
2018-03-14 15:30:00,60.25,60.3,60.14,60.16,113679.0,55.3839,55.4299,55.2828,55.3012,113679.0
2018-03-14 15:35:00,60.14,60.2,60.11,60.14,140988.0,55.2828,55.3379,55.2552,55.2828,140988.0
2018-03-14 15:40:00,60.13,60.16,60.04,60.16,190060.0,55.2736,55.3012,55.1909,55.3012,190060.0
2018-03-14 15:45:00,60.16,60.3,60.15,60.29,141790.0,55.3012,55.4299,55.292,55.4207,141790.0
2018-03-14 15:50:00,60.29,60.29,60.14,60.2,185747.0,55.4207,55.4207,55.2828,55.3379,185747.0
2018-03-14 15:55:00,60.19,60.25,60.13,60.24,346452.0,55.3288,55.3839,55.2736,55.3747,346452.0
2018-03-15 09:30:00,60.35,60.64,59.84,59.88,438340.0,55.4758,55.7424,55.007,55.0438,438340.0
2018-03-15 09:35:00,59.87,60.03,59.72,59.89,163373.0,55.0346,55.1817,54.8967,55.053,163373.0
2018-03-15 09:40:00,59.88,60.14,59.88,60.05,125226.0,55.0438,55.2828,55.0438,55.2001,125226.0
2018-03-15 09:45:00,60.05,60.09,59.59,59.63,245350.0,55.2001,55.2368,54.7772,54.814,245350.0
2018-03-15 09:50:00,59.62,59.95,59.61,59.87,227884.0,54.8048,55.1081,54.7956,55.0346,227884.0
2018-03-15 09:55:00,59.86,60.08,59.83,60.08,136526.0,55.0254,55.2276,54.9978,55.2276,136526.0
2018-03-15 10:00:00,60.09,60.3,60.07,60.3,213424.0,55.2368,55.4299,55.2184,55.4299,213424.0
2018-03-15 10:05:00,60.29,60.48,60.25,60.42,200900.0,55.4207,55.5953,55.3839,55.5402,200900.0
2018-03-15 10:10:00,60.42,60.49,60.24,60.26,202891.0,55.5402,55.6045,55.3747,55.3931,202891.0
2018-03-15 10:15:00,60.25,60.35,60.21,60.3,118180.0,55.3839,55.4758,55.3471,55.4299,118180.0
2018-03-15 10:20:00,60.29,60.34,60.27,60.3,131238.0,55.4207,55.4666,55.4023,55.4299,131238.0
2018-03-15 10:25:00,60.3,60.62,60.3,60.59,106039.0,55.4299,55.724,55.4299,55.6964,106039.0
2018-03-15 10:30:00,60.6,60.71,60.56,60.6,167926.0,55.7056,55.8068,55.6689,55.7056,167926.0
2018-03-15 10:35:00,60.6,60.63,60.53,60.54,195613.0,55.7056,55.7332,55.6413,55.6505,195613.0
2018-03-15 10:40:00,60.54,60.61,60.52,60.54,105777.0,55.6505,55.7148,55.6321,55.6505,105777.0
2018-03-15 10:45:00,60.55,60.76,60.49,60.72,133198.0,55.6597,55.8527,55.6045,55.8159,133198.0
2018-03-15 10:50:00,60.72,60.74,60.58,60.65,92506.0,55.8159,55.8343,55.6873,55.7516,92506.0
2018-03-15 10:55:00,60.65,60.8,60.65,60.7,105201.0,55.7516,55.8895,55.7516,55.7976,105201.0
2018-03-15 11:00:00,60.71,61.18,60.7,60.95,620831.0,55.8068,56.2388,55.7976,56.0274,620831.0
2018-03-15 11:05:00,60.95,61.24,60.88,60.91,266194.0,56.0274,56.2939,55.963,55.9906,266194.0
2018-03-15 11:10:00,60.9,60.98,60.84,60.95,109531.0,55.9814,56.0549,55.9263,56.0274,109531.0
2018-03-15 11:15:00,60.94,60.94,60.78,60.84,144897.0,56.0182,56.0182,55.8711,55.9263,144897.0
2018-03-15 11:20:00,60.85,60.89,60.73,60.8,114504.0,55.9354,55.9722,55.8251,55.8895,114504.0
2018-03-15 11:25:00,60.81,60.96,60.8,60.88,100861.0,55.8987,56.0366,55.8895,55.963,100861.0
2018-03-15 11:30:00,60.88,60.89,60.76,60.78,113282.0,55.963,55.9722,55.8527,55.8711,113282.0
2018-03-15 11:35:00,60.78,60.95,60.77,60.9,114620.0,55.8711,56.0274,55.8619,55.9814,114620.0
2018-03-15 11:40:00,60.9,60.96,60.82,60.96,151534.0,55.9814,56.0366,55.9079,56.0366,151534.0
2018-03-15 11:45:00,60.95,61.02,60.91,60.98,137659.0,56.0274,56.0917,55.9906,56.0549,137659.0
2018-03-15 11:50:00,60.97,61.03,60.96,60.98,129502.0,56.0458,56.1009,56.0366,56.0549,129502.0
2018-03-15 11:55:00,60.98,61.14,60.92,61.13,142462.0,56.0549,56.202,55.9998,56.1928,142462.0
2018-03-15 12:00:00,61.13,61.15,61.04,61.06,94459.0,56.1928,56.2112,56.1101,56.1285,94459.0
2018-03-15 12:05:00,61.07,61.09,60.99,60.99,81133.0,56.1377,56.1561,56.0641,56.0641,81133.0
2018-03-15 12:10:00,60.99,61.01,60.79,60.85,69449.0,56.0641,56.0825,55.8803,55.9354,69449.0
2018-03-15 12:15:00,60.85,60.95,60.82,60.94,65195.0,55.9354,56.0274,55.9079,56.0182,65195.0
2018-03-15 12:20:00,60.95,60.98,60.9,60.91,70322.0,56.0274,56.0549,55.9814,55.9906,70322.0
2018-03-15 12:25:00,60.91,60.94,60.81,60.87,95254.0,55.9906,56.0182,55.8987,55.9538,95254.0
2018-03-15 12:30:00,60.89,60.9,60.73,60.76,70894.0,55.9722,55.9814,55.8251,55.8527,70894.0
2018-03-15 12:35:00,60.76,60.76,60.66,60.68,99263.0,55.8527,55.8527,55.7608,55.7792,99263.0
2018-03-15 12:40:00,60.68,60.86,60.64,60.86,73335.0,55.7792,55.9446,55.7424,55.9446,73335.0
2018-03-15 12:45:00,60.85,60.85,60.75,60.81,37878.0,55.9354,55.9354,55.8435,55.8987,37878.0
2018-03-15 12:50:00,60.81,60.9,60.79,60.83,57947.0,55.8987,55.9814,55.8803,55.9171,57947.0
2018-03-15 12:55:00,60.84,60.94,60.8,60.89,95885.0,55.9263,56.0182,55.8895,55.9722,95885.0
2018-03-15 13:00:00,60.9,60.94,60.85,60.93,45479.0,55.9814,56.0182,55.9354,56.009,45479.0
2018-03-15 13:05:00,60.92,60.93,60.84,60.89,41600.0,55.9998,56.009,55.9263,55.9722,41600.0
2018-03-15 13:10:00,60.88,60.88,60.74,60.75,57258.0,55.963,55.963,55.8343,55.8435,57258.0
2018-03-15 13:15:00,60.74,60.77,60.57,60.62,166290.0,55.8343,55.8619,55.6781,55.724,166290.0
2018-03-15 13:20:00,60.62,60.67,60.55,60.62,80205.0,55.724,55.77,55.6597,55.724,80205.0
2018-03-15 13:25:00,60.61,60.65,60.52,60.59,130041.0,55.7148,55.7516,55.6321,55.6964,130041.0
2018-03-15 13:30:00,60.59,60.68,60.53,60.55,49444.0,55.6964,55.7792,55.6413,55.6597,49444.0
2018-03-15 13:35:00,60.56,60.6,60.53,60.55,53448.0,55.6689,55.7056,55.6413,55.6597,53448.0
2018-03-15 13:40:00,60.54,60.6,60.52,60.54,58771.0,55.6505,55.7056,55.6321,55.6505,58771.0
2018-03-15 13:45:00,60.55,60.55,60.37,60.45,141415.0,55.6597,55.6597,55.4942,55.5678,141415.0
2018-03-15 13:50:00,60.45,60.47,60.31,60.36,83888.0,55.5678,55.5861,55.4391,55.485,83888.0
2018-03-15 13:55:00,60.36,60.36,60.16,60.16,142528.0,55.485,55.485,55.3012,55.3012,142528.0
2018-03-15 14:00:00,60.15,60.29,60.08,60.28,125247.0,55.292,55.4207,55.2276,55.4115,125247.0
2018-03-15 14:05:00,60.26,60.37,60.22,60.33,90531.0,55.3931,55.4942,55.3563,55.4574,90531.0
2018-03-15 14:10:00,60.34,60.36,60.27,60.31,79350.0,55.4666,55.485,55.4023,55.4391,79350.0
2018-03-15 14:15:00,60.32,60.37,60.3,60.32,260640.0,55.4483,55.4942,55.4299,55.4483,260640.0
2018-03-15 14:20:00,60.33,60.38,60.28,60.3,82242.0,55.4574,55.5034,55.4115,55.4299,82242.0
2018-03-15 14:25:00,60.3,60.35,60.21,60.27,126050.0,55.4299,55.4758,55.3471,55.4023,126050.0
2018-03-15 14:30:00,60.26,60.34,60.21,60.26,78062.0,55.3931,55.4666,55.3471,55.3931,78062.0
2018-03-15 14:35:00,60.25,60.28,60.19,60.24,67930.0,55.3839,55.4115,55.3288,55.3747,67930.0
2018-03-15 14:40:00,60.24,60.31,60.22,60.27,108970.0,55.3747,55.4391,55.3563,55.4023,108970.0
2018-03-15 14:45:00,60.27,60.36,60.26,60.32,136582.0,55.4023,55.485,55.3931,55.4483,136582.0
2018-03-15 14:50:00,60.32,60.34,60.28,60.33,95623.0,55.4483,55.4666,55.4115,55.4574,95623.0
2018-03-15 14:55:00,60.33,60.51,60.31,60.48,141061.0,55.4574,55.6229,55.4391,55.5953,141061.0
2018-03-15 15:00:00,60.48,60.49,60.44,60.44,136585.0,55.5953,55.6045,55.5586,55.5586,136585.0
2018-03-15 15:05:00,60.44,60.51,60.44,60.49,121386.0,55.5586,55.6229,55.5586,55.6045,121386.0
2018-03-15 15:10:00,60.5,60.52,60.46,60.49,98514.0,55.6137,55.6321,55.5769,55.6045,98514.0
2018-03-15 15:15:00,60.48,60.52,60.41,60.45,163098.0,55.5953,55.6321,55.531,55.5678,163098.0
2018-03-15 15:20:00,60.45,60.5,60.41,60.44,148682.0,55.5678,55.6137,55.531,55.5586,148682.0
2018-03-15 15:25:00,60.44,60.5,60.43,60.49,148024.0,55.5586,55.6137,55.5494,55.6045,148024.0
2018-03-15 15:30:00,60.49,60.49,60.4,60.42,115314.0,55.6045,55.6045,55.5218,55.5402,115314.0
2018-03-15 15:35:00,60.42,60.44,60.31,60.32,87397.0,55.5402,55.5586,55.4391,55.4483,87397.0
2018-03-15 15:40:00,60.33,60.36,60.25,60.27,171223.0,55.4574,55.485,55.3839,55.4023,171223.0
2018-03-15 15:45:00,60.27,60.36,60.27,60.36,123307.0,55.4023,55.485,55.4023,55.485,123307.0
2018-03-15 15:50:00,60.35,60.35,60.29,60.33,131254.0,55.4758,55.4758,55.4207,55.4574,131254.0
2018-03-15 15:55:00,60.32,60.34,60.27,60.28,283571.0,55.4483,55.4666,55.4023,55.4115,283571.0
2018-03-16 09:30:00,60.38,60.52,60.11,60.24,1139065.0,55.5034,55.6321,55.2552,55.3747,1139065.0
2018-03-16 09:35:00,60.24,60.26,59.94,59.99,141832.0,55.3747,55.3931,55.0989,55.1449,141832.0
2018-03-16 09:40:00,59.99,60.18,59.89,60.17,112822.0,55.1449,55.3196,55.053,55.3104,112822.0
2018-03-16 09:45:00,60.18,60.18,59.77,59.88,206172.0,55.3196,55.3196,54.9427,55.0438,206172.0
2018-03-16 09:50:00,59.87,60.18,59.85,60.12,140884.0,55.0346,55.3196,55.0162,55.2644,140884.0
2018-03-16 09:55:00,60.12,60.2,60.08,60.16,96834.0,55.2644,55.3379,55.2276,55.3012,96834.0
2018-03-16 10:00:00,60.17,60.23,59.98,60.02,150349.0,55.3104,55.3655,55.1357,55.1725,150349.0
2018-03-16 10:05:00,60.02,60.24,60.0,60.12,130616.0,55.1725,55.3747,55.1541,55.2644,130616.0
2018-03-16 10:10:00,60.11,60.24,60.07,60.19,65258.0,55.2552,55.3747,55.2184,55.3288,65258.0
2018-03-16 10:15:00,60.2,60.34,60.17,60.31,141842.0,55.3379,55.4666,55.3104,55.4391,141842.0
2018-03-16 10:20:00,60.31,60.39,60.25,60.26,144317.0,55.4391,55.5126,55.3839,55.3931,144317.0
2018-03-16 10:25:00,60.26,60.34,60.2,60.26,105602.0,55.3931,55.4666,55.3379,55.3931,105602.0
2018-03-16 10:30:00,60.25,60.37,60.2,60.3,135017.0,55.3839,55.4942,55.3379,55.4299,135017.0
2018-03-16 10:35:00,60.3,60.37,60.24,60.32,89432.0,55.4299,55.4942,55.3747,55.4483,89432.0
2018-03-16 10:40:00,60.33,60.34,60.17,60.26,87321.0,55.4574,55.4666,55.3104,55.3931,87321.0
2018-03-16 10:45:00,60.26,60.31,60.19,60.19,58189.0,55.3931,55.4391,55.3288,55.3288,58189.0
2018-03-16 10:50:00,60.19,60.25,60.15,60.19,57856.0,55.3288,55.3839,55.292,55.3288,57856.0
2018-03-16 10:55:00,60.19,60.2,60.12,60.17,59016.0,55.3288,55.3379,55.2644,55.3104,59016.0
2018-03-16 11:00:00,60.16,60.19,60.12,60.18,65005.0,55.3012,55.3288,55.2644,55.3196,65005.0
2018-03-16 11:05:00,60.18,60.21,60.03,60.04,113787.0,55.3196,55.3471,55.1817,55.1909,113787.0
2018-03-16 11:10:00,60.03,60.18,59.96,60.0,115692.0,55.1817,55.3196,55.1173,55.1541,115692.0
2018-03-16 11:15:00,60.0,60.0,59.91,59.96,102090.0,55.1541,55.1541,55.0714,55.1173,102090.0
2018-03-16 11:20:00,59.96,60.03,59.92,59.99,64640.0,55.1173,55.1817,55.0806,55.1449,64640.0
2018-03-16 11:25:00,60.0,60.09,59.89,60.04,86694.0,55.1541,55.2368,55.053,55.1909,86694.0
2018-03-16 11:30:00,60.04,60.08,59.9,59.91,83506.0,55.1909,55.2276,55.0622,55.0714,83506.0
2018-03-16 11:35:00,59.92,59.95,59.87,59.91,98565.0,55.0806,55.1081,55.0346,55.0714,98565.0
2018-03-16 11:40:00,59.91,59.91,59.73,59.84,181999.0,55.0714,55.0714,54.9059,55.007,181999.0
2018-03-16 11:45:00,59.84,59.85,59.77,59.77,96803.0,55.007,55.0162,54.9427,54.9427,96803.0
2018-03-16 11:50:00,59.77,59.85,59.69,59.7,107993.0,54.9427,55.0162,54.8691,54.8783,107993.0
2018-03-16 11:55:00,59.69,59.7,59.46,59.52,172743.0,54.8691,54.8783,54.6577,54.7129,172743.0
2018-03-16 12:00:00,59.54,59.7,59.52,59.64,113517.0,54.7312,54.8783,54.7129,54.8232,113517.0
2018-03-16 12:05:00,59.64,59.73,59.63,59.73,87323.0,54.8232,54.9059,54.814,54.9059,87323.0
2018-03-16 12:10:00,59.73,59.76,59.61,59.73,91002.0,54.9059,54.9335,54.7956,54.9059,91002.0
2018-03-16 12:15:00,59.73,59.76,59.64,59.7,64257.0,54.9059,54.9335,54.8232,54.8783,64257.0
2018-03-16 12:20:00,59.7,59.74,59.65,59.71,58133.0,54.8783,54.9151,54.8324,54.8875,58133.0
2018-03-16 12:25:00,59.69,59.69,59.6,59.66,97949.0,54.8691,54.8691,54.7864,54.8416,97949.0
2018-03-16 12:30:00,59.66,59.71,59.57,59.63,95749.0,54.8416,54.8875,54.7588,54.814,95749.0
2018-03-16 12:35:00,59.62,59.64,59.57,59.58,228671.0,54.8048,54.8232,54.7588,54.768,228671.0
2018-03-16 12:40:00,59.58,59.65,59.51,59.63,131734.0,54.768,54.8324,54.7037,54.814,131734.0
2018-03-16 12:45:00,59.64,59.67,59.58,59.64,72122.0,54.8232,54.8507,54.768,54.8232,72122.0
2018-03-16 12:50:00,59.64,59.67,59.57,59.62,83869.0,54.8232,54.8507,54.7588,54.8048,83869.0
2018-03-16 12:55:00,59.61,59.66,59.59,59.65,64896.0,54.7956,54.8416,54.7772,54.8324,64896.0
2018-03-16 13:00:00,59.65,59.69,59.6,59.6,89247.0,54.8324,54.8691,54.7864,54.7864,89247.0
2018-03-16 13:05:00,59.6,59.61,59.52,59.58,110565.0,54.7864,54.7956,54.7129,54.768,110565.0
2018-03-16 13:10:00,59.58,59.59,59.51,59.56,97286.0,54.768,54.7772,54.7037,54.7496,97286.0
2018-03-16 13:15:00,59.56,59.56,59.45,59.48,100046.0,54.7496,54.7496,54.6485,54.6761,100046.0
2018-03-16 13:20:00,59.47,59.55,59.44,59.49,92771.0,54.6669,54.7404,54.6393,54.6853,92771.0
2018-03-16 13:25:00,59.5,59.54,59.46,59.51,66798.0,54.6945,54.7312,54.6577,54.7037,66798.0
2018-03-16 13:30:00,59.51,59.55,59.48,59.55,53916.0,54.7037,54.7404,54.6761,54.7404,53916.0
2018-03-16 13:35:00,59.56,59.56,59.49,59.55,72995.0,54.7496,54.7496,54.6853,54.7404,72995.0
2018-03-16 13:40:00,59.55,59.59,59.42,59.44,93675.0,54.7404,54.7772,54.6209,54.6393,93675.0
2018-03-16 13:45:00,59.44,59.47,59.33,59.35,116341.0,54.6393,54.6669,54.5382,54.5566,116341.0
2018-03-16 13:50:00,59.35,59.42,59.32,59.35,99679.0,54.5566,54.6209,54.529,54.5566,99679.0
2018-03-16 13:55:00,59.33,59.37,59.31,59.34,118703.0,54.5382,54.575,54.5198,54.5474,118703.0
2018-03-16 14:00:00,59.35,59.37,59.32,59.34,124416.0,54.5566,54.575,54.529,54.5474,124416.0
2018-03-16 14:05:00,59.34,59.37,59.31,59.37,83706.0,54.5474,54.575,54.5198,54.575,83706.0
2018-03-16 14:10:00,59.36,59.36,59.3,59.32,76425.0,54.5658,54.5658,54.5106,54.529,76425.0
2018-03-16 14:15:00,59.31,59.33,59.23,59.27,173361.0,54.5198,54.5382,54.4463,54.4831,173361.0
2018-03-16 14:20:00,59.28,59.38,59.26,59.38,98287.0,54.4922,54.5842,54.4739,54.5842,98287.0
2018-03-16 14:25:00,59.38,59.43,59.36,59.39,137450.0,54.5842,54.6301,54.5658,54.5934,137450.0
2018-03-16 14:30:00,59.39,59.42,59.35,59.42,85724.0,54.5934,54.6209,54.5566,54.6209,85724.0
2018-03-16 14:35:00,59.41,59.5,59.4,59.47,98731.0,54.6117,54.6945,54.6026,54.6669,98731.0
2018-03-16 14:40:00,59.47,59.48,59.42,59.44,59723.0,54.6669,54.6761,54.6209,54.6393,59723.0
2018-03-16 14:45:00,59.44,59.49,59.41,59.44,89663.0,54.6393,54.6853,54.6117,54.6393,89663.0
2018-03-16 14:50:00,59.43,59.56,59.43,59.51,109299.0,54.6301,54.7496,54.6301,54.7037,109299.0
2018-03-16 14:55:00,59.51,59.53,59.47,59.48,116453.0,54.7037,54.7221,54.6669,54.6761,116453.0
2018-03-16 15:00:00,59.48,59.54,59.46,59.53,88096.0,54.6761,54.7312,54.6577,54.7221,88096.0
2018-03-16 15:05:00,59.53,59.59,59.5,59.52,96611.0,54.7221,54.7772,54.6945,54.7129,96611.0
2018-03-16 15:10:00,59.53,59.54,59.45,59.47,97364.0,54.7221,54.7312,54.6485,54.6669,97364.0
2018-03-16 15:15:00,59.48,59.49,59.41,59.41,126980.0,54.6761,54.6853,54.6117,54.6117,126980.0
2018-03-16 15:20:00,59.42,59.43,59.39,59.42,140802.0,54.6209,54.6301,54.5934,54.6209,140802.0
2018-03-16 15:25:00,59.42,59.49,59.41,59.48,138552.0,54.6209,54.6853,54.6117,54.6761,138552.0
2018-03-16 15:30:00,59.48,59.53,59.47,59.51,156886.0,54.6761,54.7221,54.6669,54.7037,156886.0
2018-03-16 15:35:00,59.51,59.53,59.46,59.5,164002.0,54.7037,54.7221,54.6577,54.6945,164002.0
2018-03-16 15:40:00,59.5,59.63,59.49,59.6,153321.0,54.6945,54.814,54.6853,54.7864,153321.0
2018-03-16 15:45:00,59.6,59.69,59.59,59.67,195945.0,54.7864,54.8691,54.7772,54.8507,195945.0
2018-03-16 15:50:00,59.68,59.7,59.63,59.63,241120.0,54.8599,54.8783,54.814,54.814,241120.0
2018-03-16 15:55:00,59.63,59.68,59.43,59.43,707809.0,54.814,54.8599,54.6301,54.6301,707809.0
2018-03-19 09:30:00,58.82,58.85,58.11,58.23,549422.0,54.0694,54.097,53.4167,53.5271,549422.0
2018-03-19 09:35:00,58.23,58.35,57.76,58.15,408048.0,53.5271,53.6374,53.095,53.4535,408048.0
2018-03-19 09:40:00,58.15,58.44,57.99,58.44,270248.0,53.4535,53.7201,53.3064,53.7201,270248.0
2018-03-19 09:45:00,58.43,58.85,58.39,58.8,249880.0,53.7109,54.097,53.6741,54.051,249880.0
2018-03-19 09:50:00,58.81,58.9,58.67,58.74,162709.0,54.0602,54.1429,53.9315,53.9959,162709.0
2018-03-19 09:55:00,58.75,58.82,58.61,58.69,134138.0,54.0051,54.0694,53.8764,53.9499,134138.0
2018-03-19 10:00:00,58.7,58.9,58.67,58.87,126981.0,53.9591,54.1429,53.9315,54.1154,126981.0
2018-03-19 10:05:00,58.88,59.08,58.81,58.96,154419.0,54.1246,54.3084,54.0602,54.1981,154419.0
2018-03-19 10:10:00,58.96,59.04,58.84,58.94,308581.0,54.1981,54.2716,54.0878,54.1797,308581.0
2018-03-19 10:15:00,58.94,58.97,58.83,58.95,112763.0,54.1797,54.2073,54.0786,54.1889,112763.0
2018-03-19 10:20:00,58.95,58.96,58.67,58.77,126706.0,54.1889,54.1981,53.9315,54.0234,126706.0
2018-03-19 10:25:00,58.77,58.97,58.77,58.92,113243.0,54.0234,54.2073,54.0234,54.1613,113243.0
2018-03-19 10:30:00,58.92,58.93,58.82,58.89,95336.0,54.1613,54.1705,54.0694,54.1337,95336.0
2018-03-19 10:35:00,58.9,58.91,58.75,58.76,129296.0,54.1429,54.1521,54.0051,54.0142,129296.0
2018-03-19 10:40:00,58.76,58.77,58.54,58.55,127697.0,54.0142,54.0234,53.812,53.8212,127697.0
2018-03-19 10:45:00,58.55,58.77,58.55,58.69,70351.0,53.8212,54.0234,53.8212,53.9499,70351.0
2018-03-19 10:50:00,58.7,58.7,58.46,58.48,101502.0,53.9591,53.9591,53.7385,53.7569,101502.0
2018-03-19 10:55:00,58.48,58.52,58.36,58.46,100650.0,53.7569,53.7936,53.6466,53.7385,100650.0
2018-03-19 11:00:00,58.43,58.45,58.2,58.21,121787.0,53.7109,53.7293,53.4995,53.5087,121787.0
2018-03-19 11:05:00,58.21,58.31,58.12,58.19,103631.0,53.5087,53.6006,53.4259,53.4903,103631.0
2018-03-19 11:10:00,58.19,58.24,58.02,58.03,108862.0,53.4903,53.5362,53.334,53.3432,108862.0
2018-03-19 11:15:00,58.03,58.06,57.93,58.02,168504.0,53.3432,53.3708,53.2513,53.334,168504.0
2018-03-19 11:20:00,58.03,58.09,57.97,58.01,94244.0,53.3432,53.3984,53.2881,53.3248,94244.0
2018-03-19 11:25:00,58.01,58.12,58.01,58.09,100030.0,53.3248,53.4259,53.3248,53.3984,100030.0
2018-03-19 11:30:00,58.1,58.11,57.93,58.01,131262.0,53.4076,53.4167,53.2513,53.3248,131262.0
2018-03-19 11:35:00,58.0,58.02,57.92,57.94,111376.0,53.3156,53.334,53.2421,53.2605,111376.0
2018-03-19 11:40:00,57.93,58.03,57.82,57.89,216560.0,53.2513,53.3432,53.1502,53.2145,216560.0
2018-03-19 11:45:00,57.88,57.9,57.72,57.75,174419.0,53.2053,53.2237,53.0582,53.0858,174419.0
2018-03-19 11:50:00,57.76,57.88,57.61,57.64,213560.0,53.095,53.2053,52.9571,52.9847,213560.0
2018-03-19 11:55:00,57.64,57.71,57.47,57.58,330573.0,52.9847,53.049,52.8284,52.9295,330573.0
2018-03-19 12:00:00,57.59,57.67,57.5,57.59,203735.0,52.9387,53.0123,52.856,52.9387,203735.0
2018-03-19 12:05:00,57.59,57.8,57.59,57.7,152644.0,52.9387,53.1318,52.9387,53.0399,152644.0
2018-03-19 12:10:00,57.7,57.72,57.52,57.65,129464.0,53.0399,53.0582,52.8744,52.9939,129464.0
2018-03-19 12:15:00,57.65,57.75,57.57,57.75,112392.0,52.9939,53.0858,52.9204,53.0858,112392.0
2018-03-19 12:20:00,57.75,57.91,57.73,57.89,119422.0,53.0858,53.2329,53.0674,53.2145,119422.0
2018-03-19 12:25:00,57.89,57.93,57.77,57.93,89436.0,53.2145,53.2513,53.1042,53.2513,89436.0
2018-03-19 12:30:00,57.93,57.99,57.76,57.82,100353.0,53.2513,53.3064,53.095,53.1502,100353.0
2018-03-19 12:35:00,57.83,58.01,57.83,57.98,99955.0,53.1594,53.3248,53.1594,53.2972,99955.0
2018-03-19 12:40:00,57.98,58.0,57.86,57.86,61151.0,53.2972,53.3156,53.1869,53.1869,61151.0
2018-03-19 12:45:00,57.86,57.86,57.55,57.59,142750.0,53.1869,53.1869,52.902,52.9387,142750.0
2018-03-19 12:50:00,57.58,57.87,57.56,57.85,139784.0,52.9295,53.1961,52.9112,53.1777,139784.0
2018-03-19 12:55:00,57.86,57.91,57.81,57.87,62341.0,53.1869,53.2329,53.141,53.1961,62341.0
2018-03-19 13:00:00,57.85,57.96,57.76,57.77,95152.0,53.1777,53.2789,53.095,53.1042,95152.0
2018-03-19 13:05:00,57.77,57.8,57.61,57.64,76216.0,53.1042,53.1318,52.9571,52.9847,76216.0
2018-03-19 13:10:00,57.65,57.78,57.63,57.75,100161.0,52.9939,53.1134,52.9755,53.0858,100161.0
2018-03-19 13:15:00,57.75,57.81,57.68,57.71,106908.0,53.0858,53.141,53.0215,53.049,106908.0
2018-03-19 13:20:00,57.7,57.82,57.63,57.8,91550.0,53.0399,53.1502,52.9755,53.1318,91550.0
2018-03-19 13:25:00,57.79,57.87,57.7,57.84,109189.0,53.1226,53.1961,53.0399,53.1685,109189.0
2018-03-19 13:30:00,57.83,57.92,57.77,57.88,76009.0,53.1594,53.2421,53.1042,53.2053,76009.0
2018-03-19 13:35:00,57.89,58.07,57.87,58.07,100079.0,53.2145,53.38,53.1961,53.38,100079.0
2018-03-19 13:40:00,58.07,58.14,58.0,58.01,88637.0,53.38,53.4443,53.3156,53.3248,88637.0
2018-03-19 13:45:00,58.01,58.08,57.98,58.01,95204.0,53.3248,53.3892,53.2972,53.3248,95204.0
2018-03-19 13:50:00,58.02,58.1,57.92,57.99,101802.0,53.334,53.4076,53.2421,53.3064,101802.0
2018-03-19 13:55:00,57.99,58.17,57.98,58.14,87461.0,53.3064,53.4719,53.2972,53.4443,87461.0
2018-03-19 14:00:00,58.13,58.21,58.1,58.21,75569.0,53.4351,53.5087,53.4076,53.5087,75569.0
2018-03-19 14:05:00,58.2,58.2,58.12,58.12,80404.0,53.4995,53.4995,53.4259,53.4259,80404.0
2018-03-19 14:10:00,58.12,58.19,58.12,58.15,47707.0,53.4259,53.4903,53.4259,53.4535,47707.0
2018-03-19 14:15:00,58.15,58.18,58.03,58.03,84290.0,53.4535,53.4811,53.3432,53.3432,84290.0
2018-03-19 14:20:00,58.03,58.05,57.98,58.0,121439.0,53.3432,53.3616,53.2972,53.3156,121439.0
2018-03-19 14:25:00,58.0,58.06,57.98,58.02,84081.0,53.3156,53.3708,53.2972,53.334,84081.0
2018-03-19 14:30:00,58.02,58.04,57.94,57.95,85486.0,53.334,53.3524,53.2605,53.2697,85486.0
2018-03-19 14:35:00,57.96,57.99,57.75,57.83,137932.0,53.2789,53.3064,53.0858,53.1594,137932.0
2018-03-19 14:40:00,57.82,58.08,57.73,58.08,112232.0,53.1502,53.3892,53.0674,53.3892,112232.0
2018-03-19 14:45:00,58.07,58.11,57.98,58.02,111298.0,53.38,53.4167,53.2972,53.334,111298.0
2018-03-19 14:50:00,58.02,58.16,57.98,58.12,83143.0,53.334,53.4627,53.2972,53.4259,83143.0
2018-03-19 14:55:00,58.12,58.21,58.11,58.17,81249.0,53.4259,53.5087,53.4167,53.4719,81249.0
2018-03-19 15:00:00,58.18,58.18,58.09,58.17,92156.0,53.4811,53.4811,53.3984,53.4719,92156.0
2018-03-19 15:05:00,58.16,58.25,58.09,58.15,161896.0,53.4627,53.5454,53.3984,53.4535,161896.0
2018-03-19 15:10:00,58.16,58.3,58.13,58.3,74142.0,53.4627,53.5914,53.4351,53.5914,74142.0
2018-03-19 15:15:00,58.3,58.51,58.26,58.49,155038.0,53.5914,53.7844,53.5546,53.7661,155038.0
2018-03-19 15:20:00,58.5,58.56,58.37,58.39,114431.0,53.7752,53.8304,53.6557,53.6741,114431.0
2018-03-19 15:25:00,58.4,58.43,58.28,58.29,111959.0,53.6833,53.7109,53.573,53.5822,111959.0
2018-03-19 15:30:00,58.29,58.31,58.22,58.29,141283.0,53.5822,53.6006,53.5179,53.5822,141283.0
2018-03-19 15:35:00,58.28,58.41,58.23,58.39,107813.0,53.573,53.6925,53.5271,53.6741,107813.0
2018-03-19 15:40:00,58.39,58.39,58.29,58.32,172449.0,53.6741,53.6741,53.5822,53.6098,172449.0
2018-03-19 15:45:00,58.32,58.52,58.3,58.45,216753.0,53.6098,53.7936,53.5914,53.7293,216753.0
2018-03-19 15:50:00,58.45,58.47,58.36,58.47,257207.0,53.7293,53.7477,53.6466,53.7477,257207.0
2018-03-19 15:55:00,58.47,58.59,58.46,58.54,606768.0,53.7477,53.858,53.7385,53.812,606768.0
2018-03-20 09:30:00,58.42,58.81,58.41,58.58,325018.0,53.7017,54.0602,53.6925,53.8488,325018.0
2018-03-20 09:35:00,58.56,58.67,58.32,58.63,184714.0,53.8304,53.9315,53.6098,53.8947,184714.0
2018-03-20 09:40:00,58.63,58.95,58.63,58.89,139210.0,53.8947,54.1889,53.8947,54.1337,139210.0
2018-03-20 09:45:00,58.89,59.07,58.88,58.9,155787.0,54.1337,54.2992,54.1246,54.1429,155787.0
2018-03-20 09:50:00,58.91,59.02,58.83,58.97,139048.0,54.1521,54.2532,54.0786,54.2073,139048.0
2018-03-20 09:55:00,58.96,58.96,58.69,58.74,136980.0,54.1981,54.1981,53.9499,53.9959,136980.0
2018-03-20 10:00:00,58.76,58.88,58.73,58.83,106879.0,54.0142,54.1246,53.9867,54.0786,106879.0
2018-03-20 10:05:00,58.82,58.93,58.74,58.88,102396.0,54.0694,54.1705,53.9959,54.1246,102396.0
2018-03-20 10:10:00,58.87,58.91,58.77,58.84,87219.0,54.1154,54.1521,54.0234,54.0878,87219.0
2018-03-20 10:15:00,58.84,59.04,58.77,58.99,115911.0,54.0878,54.2716,54.0234,54.2257,115911.0
2018-03-20 10:20:00,59.0,59.12,58.94,59.0,121815.0,54.2349,54.3452,54.1797,54.2349,121815.0
2018-03-20 10:25:00,58.99,59.06,58.89,58.98,82305.0,54.2257,54.29,54.1337,54.2165,82305.0
2018-03-20 10:30:00,58.99,59.11,58.98,59.01,95399.0,54.2257,54.336,54.2165,54.2441,95399.0
2018-03-20 10:35:00,59.01,59.06,58.95,59.05,154834.0,54.2441,54.29,54.1889,54.2808,154834.0
2018-03-20 10:40:00,59.05,59.08,58.78,58.79,101269.0,54.2808,54.3084,54.0326,54.0418,101269.0
2018-03-20 10:45:00,58.79,58.93,58.79,58.81,79787.0,54.0418,54.1705,54.0418,54.0602,79787.0
2018-03-20 10:50:00,58.8,58.99,58.8,58.94,84777.0,54.051,54.2257,54.051,54.1797,84777.0
2018-03-20 10:55:00,58.94,58.99,58.85,58.94,56584.0,54.1797,54.2257,54.097,54.1797,56584.0
2018-03-20 11:00:00,58.94,58.97,58.8,58.84,69696.0,54.1797,54.2073,54.051,54.0878,69696.0
2018-03-20 11:05:00,58.83,58.89,58.79,58.84,81522.0,54.0786,54.1337,54.0418,54.0878,81522.0
2018-03-20 11:10:00,58.84,58.96,58.84,58.91,54536.0,54.0878,54.1981,54.0878,54.1521,54536.0
2018-03-20 11:15:00,58.9,58.99,58.85,58.97,69830.0,54.1429,54.2257,54.097,54.2073,69830.0
2018-03-20 11:20:00,58.98,59.05,58.94,59.03,102154.0,54.2165,54.2808,54.1797,54.2624,102154.0
2018-03-20 11:25:00,59.02,59.14,59.01,59.13,115106.0,54.2532,54.3636,54.2441,54.3544,115106.0
2018-03-20 11:30:00,59.13,59.15,59.0,59.01,89556.0,54.3544,54.3727,54.2349,54.2441,89556.0
2018-03-20 11:35:00,59.01,59.12,58.98,59.09,57159.0,54.2441,54.3452,54.2165,54.3176,57159.0
2018-03-20 11:40:00,59.09,59.11,58.82,58.91,73914.0,54.3176,54.336,54.0694,54.1521,73914.0
2018-03-20 11:45:00,58.91,58.92,58.72,58.76,77548.0,54.1521,54.1613,53.9775,54.0142,77548.0
2018-03-20 11:50:00,58.77,58.86,58.73,58.82,48055.0,54.0234,54.1062,53.9867,54.0694,48055.0
2018-03-20 11:55:00,58.84,58.91,58.82,58.9,67556.0,54.0878,54.1521,54.0694,54.1429,67556.0
2018-03-20 12:00:00,58.91,58.92,58.75,58.85,60422.0,54.1521,54.1613,54.0051,54.097,60422.0
2018-03-20 12:05:00,58.84,58.89,58.81,58.82,50768.0,54.0878,54.1337,54.0602,54.0694,50768.0
2018-03-20 12:10:00,58.83,59.05,58.82,59.05,75703.0,54.0786,54.2808,54.0694,54.2808,75703.0
2018-03-20 12:15:00,59.06,59.07,59.0,59.01,43739.0,54.29,54.2992,54.2349,54.2441,43739.0
2018-03-20 12:20:00,59.0,59.12,58.95,59.1,64610.0,54.2349,54.3452,54.1889,54.3268,64610.0
2018-03-20 12:25:00,59.1,59.27,59.09,59.22,83883.0,54.3268,54.4831,54.3176,54.4371,83883.0
2018-03-20 12:30:00,59.22,59.35,59.18,59.25,92737.0,54.4371,54.5566,54.4003,54.4647,92737.0
2018-03-20 12:35:00,59.25,59.28,59.14,59.15,50947.0,54.4647,54.4922,54.3636,54.3727,50947.0
2018-03-20 12:40:00,59.15,59.26,59.15,59.16,34888.0,54.3727,54.4739,54.3727,54.3819,34888.0
2018-03-20 12:45:00,59.16,59.19,59.09,59.14,53315.0,54.3819,54.4095,54.3176,54.3636,53315.0
2018-03-20 12:50:00,59.15,59.22,59.07,59.11,52359.0,54.3727,54.4371,54.2992,54.336,52359.0
2018-03-20 12:55:00,59.11,59.15,59.08,59.1,35271.0,54.336,54.3727,54.3084,54.3268,35271.0
2018-03-20 13:00:00,59.11,59.12,59.01,59.09,46715.0,54.336,54.3452,54.2441,54.3176,46715.0
2018-03-20 13:05:00,59.09,59.14,59.06,59.1,39471.0,54.3176,54.3636,54.29,54.3268,39471.0
2018-03-20 13:10:00,59.1,59.16,59.05,59.05,41363.0,54.3268,54.3819,54.2808,54.2808,41363.0
2018-03-20 13:15:00,59.06,59.12,59.05,59.09,41336.0,54.29,54.3452,54.2808,54.3176,41336.0
2018-03-20 13:20:00,59.09,59.17,59.04,59.16,72141.0,54.3176,54.3911,54.2716,54.3819,72141.0
2018-03-20 13:25:00,59.17,59.19,59.13,59.16,40465.0,54.3911,54.4095,54.3544,54.3819,40465.0
2018-03-20 13:30:00,59.17,59.2,59.11,59.14,59497.0,54.3911,54.4187,54.336,54.3636,59497.0
2018-03-20 13:35:00,59.13,59.16,59.1,59.14,57798.0,54.3544,54.3819,54.3268,54.3636,57798.0
2018-03-20 13:40:00,59.15,59.18,59.05,59.06,74396.0,54.3727,54.4003,54.2808,54.29,74396.0
2018-03-20 13:45:00,59.06,59.18,59.04,59.17,93057.0,54.29,54.4003,54.2716,54.3911,93057.0
2018-03-20 13:50:00,59.17,59.22,59.17,59.18,32831.0,54.3911,54.4371,54.3911,54.4003,32831.0
2018-03-20 13:55:00,59.19,59.25,59.1,59.11,39503.0,54.4095,54.4647,54.3268,54.336,39503.0
2018-03-20 14:00:00,59.12,59.28,59.08,59.27,50654.0,54.3452,54.4922,54.3084,54.4831,50654.0
2018-03-20 14:05:00,59.27,59.32,59.23,59.27,66843.0,54.4831,54.529,54.4463,54.4831,66843.0
2018-03-20 14:10:00,59.27,59.28,59.2,59.25,66744.0,54.4831,54.4922,54.4187,54.4647,66744.0
2018-03-20 14:15:00,59.25,59.33,59.23,59.32,43484.0,54.4647,54.5382,54.4463,54.529,43484.0
2018-03-20 14:20:00,59.31,59.38,59.3,59.31,59016.0,54.5198,54.5842,54.5106,54.5198,59016.0
2018-03-20 14:25:00,59.32,59.36,59.27,59.36,45417.0,54.529,54.5658,54.4831,54.5658,45417.0
2018-03-20 14:30:00,59.36,59.37,59.28,59.3,74073.0,54.5658,54.575,54.4922,54.5106,74073.0
2018-03-20 14:35:00,59.3,59.36,59.29,59.34,64480.0,54.5106,54.5658,54.5014,54.5474,64480.0
2018-03-20 14:40:00,59.33,59.37,59.29,59.34,71272.0,54.5382,54.575,54.5014,54.5474,71272.0
2018-03-20 14:45:00,59.34,59.39,59.32,59.38,49617.0,54.5474,54.5934,54.529,54.5842,49617.0
2018-03-20 14:50:00,59.39,59.43,59.34,59.37,78676.0,54.5934,54.6301,54.5474,54.575,78676.0
2018-03-20 14:55:00,59.38,59.41,59.27,59.35,105306.0,54.5842,54.6117,54.4831,54.5566,105306.0
2018-03-20 15:00:00,59.34,59.45,59.34,59.42,84479.0,54.5474,54.6485,54.5474,54.6209,84479.0
2018-03-20 15:05:00,59.43,59.52,59.42,59.5,119933.0,54.6301,54.7129,54.6209,54.6945,119933.0
2018-03-20 15:10:00,59.5,59.5,59.45,59.47,127361.0,54.6945,54.6945,54.6485,54.6669,127361.0
2018-03-20 15:15:00,59.47,59.48,59.38,59.38,67602.0,54.6669,54.6761,54.5842,54.5842,67602.0
2018-03-20 15:20:00,59.39,59.42,59.35,59.36,58531.0,54.5934,54.6209,54.5566,54.5658,58531.0
2018-03-20 15:25:00,59.37,59.37,59.29,59.34,53169.0,54.575,54.575,54.5014,54.5474,53169.0
2018-03-20 15:30:00,59.34,59.37,59.26,59.29,77338.0,54.5474,54.575,54.4739,54.5014,77338.0
2018-03-20 15:35:00,59.29,59.31,59.17,59.19,102084.0,54.5014,54.5198,54.3911,54.4095,102084.0
2018-03-20 15:40:00,59.2,59.24,59.19,59.19,87498.0,54.4187,54.4555,54.4095,54.4095,87498.0
2018-03-20 15:45:00,59.18,59.2,59.1,59.11,160014.0,54.4003,54.4187,54.3268,54.336,160014.0
2018-03-20 15:50:00,59.12,59.27,59.11,59.26,160140.0,54.3452,54.4831,54.336,54.4739,160140.0
2018-03-20 15:55:00,59.27,59.27,59.16,59.23,258742.0,54.4831,54.4831,54.3819,54.4463,258742.0
2018-03-21 09:30:00,59.53,59.99,59.46,59.98,375996.0,54.7221,55.1449,54.6577,55.1357,375996.0
2018-03-21 09:35:00,59.99,59.99,59.77,59.92,261883.0,55.1449,55.1449,54.9427,55.0806,261883.0
2018-03-21 09:40:00,59.92,60.28,59.89,60.25,311950.0,55.0806,55.4115,55.053,55.3839,311950.0
2018-03-21 09:45:00,60.25,60.47,60.24,60.41,236359.0,55.3839,55.5861,55.3747,55.531,236359.0
2018-03-21 09:50:00,60.4,60.57,60.39,60.56,246683.0,55.5218,55.6781,55.5126,55.6689,246683.0
2018-03-21 09:55:00,60.55,60.6,60.49,60.57,138219.0,55.6597,55.7056,55.6045,55.6781,138219.0
2018-03-21 10:00:00,60.56,60.79,60.56,60.79,307729.0,55.6689,55.8803,55.6689,55.8803,307729.0
2018-03-21 10:05:00,60.78,60.87,60.62,60.86,230394.0,55.8711,55.9538,55.724,55.9446,230394.0
2018-03-21 10:10:00,60.84,61.05,60.84,61.0,303239.0,55.9263,56.1193,55.9263,56.0733,303239.0
2018-03-21 10:15:00,61.0,61.03,60.85,61.0,163860.0,56.0733,56.1009,55.9354,56.0733,163860.0
2018-03-21 10:20:00,61.0,61.08,60.97,61.0,176772.0,56.0733,56.1469,56.0458,56.0733,176772.0
2018-03-21 10:25:00,61.0,61.01,60.86,60.86,145889.0,56.0733,56.0825,55.9446,55.9446,145889.0
2018-03-21 10:30:00,60.86,60.91,60.78,60.81,163017.0,55.9446,55.9906,55.8711,55.8987,163017.0
2018-03-21 10:35:00,60.81,60.89,60.77,60.8,326636.0,55.8987,55.9722,55.8619,55.8895,326636.0
2018-03-21 10:40:00,60.8,60.8,60.64,60.75,289150.0,55.8895,55.8895,55.7424,55.8435,289150.0
2018-03-21 10:45:00,60.75,60.78,60.67,60.71,203993.0,55.8435,55.8711,55.77,55.8068,203993.0
2018-03-21 10:50:00,60.71,60.77,60.68,60.7,112598.0,55.8068,55.8619,55.7792,55.7976,112598.0
2018-03-21 10:55:00,60.69,60.73,60.57,60.57,114305.0,55.7884,55.8251,55.6781,55.6781,114305.0
2018-03-21 11:00:00,60.58,60.66,60.51,60.54,97771.0,55.6873,55.7608,55.6229,55.6505,97771.0
2018-03-21 11:05:00,60.53,60.55,60.45,60.49,109946.0,55.6413,55.6597,55.5678,55.6045,109946.0
2018-03-21 11:10:00,60.49,60.62,60.46,60.62,109654.0,55.6045,55.724,55.5769,55.724,109654.0
2018-03-21 11:15:00,60.63,60.75,60.63,60.66,112689.0,55.7332,55.8435,55.7332,55.7608,112689.0
2018-03-21 11:20:00,60.66,60.88,60.65,60.86,90055.0,55.7608,55.963,55.7516,55.9446,90055.0
2018-03-21 11:25:00,60.86,60.95,60.85,60.94,86604.0,55.9446,56.0274,55.9354,56.0182,86604.0
2018-03-21 11:30:00,60.95,60.96,60.85,60.89,80073.0,56.0274,56.0366,55.9354,55.9722,80073.0
2018-03-21 11:35:00,60.9,61.04,60.82,61.02,165498.0,55.9814,56.1101,55.9079,56.0917,165498.0
2018-03-21 11:40:00,61.01,61.06,60.95,60.97,97531.0,56.0825,56.1285,56.0274,56.0458,97531.0
2018-03-21 11:45:00,60.98,61.02,60.95,60.98,52009.0,56.0549,56.0917,56.0274,56.0549,52009.0
2018-03-21 11:50:00,60.97,61.08,60.96,61.08,96846.0,56.0458,56.1469,56.0366,56.1469,96846.0
2018-03-21 11:55:00,61.09,61.14,60.94,60.96,141994.0,56.1561,56.202,56.0182,56.0366,141994.0
2018-03-21 12:00:00,60.96,60.97,60.78,60.8,101918.0,56.0366,56.0458,55.8711,55.8895,101918.0
2018-03-21 12:05:00,60.79,60.79,60.64,60.67,138697.0,55.8803,55.8803,55.7424,55.77,138697.0
2018-03-21 12:10:00,60.67,60.68,60.56,60.57,113949.0,55.77,55.7792,55.6689,55.6781,113949.0
2018-03-21 12:15:00,60.57,60.61,60.53,60.61,65949.0,55.6781,55.7148,55.6413,55.7148,65949.0
2018-03-21 12:20:00,60.62,60.64,60.59,60.64,64217.0,55.724,55.7424,55.6964,55.7424,64217.0
2018-03-21 12:25:00,60.64,60.69,60.62,60.66,85819.0,55.7424,55.7884,55.724,55.7608,85819.0
2018-03-21 12:30:00,60.65,60.74,60.65,60.67,80439.0,55.7516,55.8343,55.7516,55.77,80439.0
2018-03-21 12:35:00,60.68,60.77,60.67,60.77,64481.0,55.7792,55.8619,55.77,55.8619,64481.0
2018-03-21 12:40:00,60.77,60.84,60.77,60.79,99725.0,55.8619,55.9263,55.8619,55.8803,99725.0
2018-03-21 12:45:00,60.78,60.8,60.71,60.78,72175.0,55.8711,55.8895,55.8068,55.8711,72175.0
2018-03-21 12:50:00,60.78,60.99,60.77,60.96,137865.0,55.8711,56.0641,55.8619,56.0366,137865.0
2018-03-21 12:55:00,60.97,61.04,60.96,61.01,101182.0,56.0458,56.1101,56.0366,56.0825,101182.0
2018-03-21 13:00:00,61.02,61.07,60.9,60.92,135595.0,56.0917,56.1377,55.9814,55.9998,135595.0
2018-03-21 13:05:00,60.93,60.95,60.89,60.91,112486.0,56.009,56.0274,55.9722,55.9906,112486.0
2018-03-21 13:10:00,60.91,60.93,60.88,60.88,102994.0,55.9906,56.009,55.963,55.963,102994.0
2018-03-21 13:15:00,60.88,60.88,60.73,60.75,201352.0,55.963,55.963,55.8251,55.8435,201352.0
2018-03-21 13:20:00,60.76,60.83,60.75,60.83,53911.0,55.8527,55.9171,55.8435,55.9171,53911.0
2018-03-21 13:25:00,60.82,60.85,60.8,60.82,66643.0,55.9079,55.9354,55.8895,55.9079,66643.0
2018-03-21 13:30:00,60.82,60.83,60.72,60.73,74783.0,55.9079,55.9171,55.8159,55.8251,74783.0
2018-03-21 13:35:00,60.74,60.8,60.61,60.61,76910.0,55.8343,55.8895,55.7148,55.7148,76910.0
2018-03-21 13:40:00,60.62,60.65,60.58,60.61,70096.0,55.724,55.7516,55.6873,55.7148,70096.0
2018-03-21 13:45:00,60.61,60.78,60.61,60.76,58769.0,55.7148,55.8711,55.7148,55.8527,58769.0
2018-03-21 13:50:00,60.75,60.79,60.7,60.78,56144.0,55.8435,55.8803,55.7976,55.8711,56144.0
2018-03-21 13:55:00,60.77,60.82,60.73,60.8,101552.0,55.8619,55.9079,55.8251,55.8895,101552.0
2018-03-21 14:00:00,60.81,61.15,60.78,61.0,436244.0,55.8987,56.2112,55.8711,56.0733,436244.0
2018-03-21 14:05:00,60.99,61.15,60.94,61.1,349378.0,56.0641,56.2112,56.0182,56.1653,349378.0
2018-03-21 14:10:00,61.11,61.32,61.1,61.3,311241.0,56.1744,56.3675,56.1653,56.3491,311241.0
2018-03-21 14:15:00,61.32,61.57,61.3,61.42,274180.0,56.3675,56.5973,56.3491,56.4594,274180.0
2018-03-21 14:20:00,61.41,61.43,61.06,61.17,242556.0,56.4502,56.4686,56.1285,56.2296,242556.0
2018-03-21 14:25:00,61.18,61.21,60.97,61.07,216010.0,56.2388,56.2664,56.0458,56.1377,216010.0
2018-03-21 14:30:00,61.09,61.1,60.92,61.03,170904.0,56.1561,56.1653,55.9998,56.1009,170904.0
2018-03-21 14:35:00,61.03,61.06,60.82,60.85,239017.0,56.1009,56.1285,55.9079,55.9354,239017.0
2018-03-21 14:40:00,60.83,60.89,60.71,60.84,313652.0,55.9171,55.9722,55.8068,55.9263,313652.0
2018-03-21 14:45:00,60.85,60.88,60.59,60.63,255186.0,55.9354,55.963,55.6964,55.7332,255186.0
2018-03-21 14:50:00,60.63,60.67,60.42,60.65,203883.0,55.7332,55.77,55.5402,55.7516,203883.0
2018-03-21 14:55:00,60.67,60.76,60.65,60.76,148641.0,55.77,55.8527,55.7516,55.8527,148641.0
2018-03-21 15:00:00,60.75,60.94,60.72,60.87,146056.0,55.8435,56.0182,55.8159,55.9538,146056.0
2018-03-21 15:05:00,60.88,60.92,60.79,60.92,134343.0,55.963,55.9998,55.8803,55.9998,134343.0
2018-03-21 15:10:00,60.94,61.21,60.84,61.19,216141.0,56.0182,56.2664,55.9263,56.248,216141.0
2018-03-21 15:15:00,61.19,61.26,61.09,61.1,205664.0,56.248,56.3123,56.1561,56.1653,205664.0
2018-03-21 15:20:00,61.1,61.17,61.02,61.05,154206.0,56.1653,56.2296,56.0917,56.1193,154206.0
2018-03-21 15:25:00,61.06,61.08,60.89,60.91,137347.0,56.1285,56.1469,55.9722,55.9906,137347.0
2018-03-21 15:30:00,60.92,60.93,60.85,60.89,146275.0,55.9998,56.009,55.9354,55.9722,146275.0
2018-03-21 15:35:00,60.88,61.11,60.87,61.01,143286.0,55.963,56.1744,55.9538,56.0825,143286.0
2018-03-21 15:40:00,61.0,61.08,60.83,60.84,187696.0,56.0733,56.1469,55.9171,55.9263,187696.0
2018-03-21 15:45:00,60.84,60.96,60.81,60.9,151598.0,55.9263,56.0366,55.8987,55.9814,151598.0
2018-03-21 15:50:00,60.9,60.94,60.78,60.81,356396.0,55.9814,56.0182,55.8711,55.8987,356396.0
2018-03-21 15:55:00,60.82,60.87,60.77,60.78,549942.0,55.9079,55.9538,55.8619,55.8711,549942.0
2018-03-22 09:30:00,59.67,60.17,59.51,60.17,789164.0,54.8507,55.3104,54.7037,55.3104,789164.0
2018-03-22 09:35:00,60.16,60.31,60.08,60.28,290743.0,55.3012,55.4391,55.2276,55.4115,290743.0
2018-03-22 09:40:00,60.25,60.39,60.24,60.33,194104.0,55.3839,55.5126,55.3747,55.4574,194104.0
2018-03-22 09:45:00,60.33,60.59,60.32,60.48,181368.0,55.4574,55.6964,55.4483,55.5953,181368.0
2018-03-22 09:50:00,60.5,60.62,60.29,60.3,129392.0,55.6137,55.724,55.4207,55.4299,129392.0
2018-03-22 09:55:00,60.29,60.37,60.27,60.33,199355.0,55.4207,55.4942,55.4023,55.4574,199355.0
2018-03-22 10:00:00,60.32,60.32,60.06,60.19,201316.0,55.4483,55.4483,55.2093,55.3288,201316.0
2018-03-22 10:05:00,60.19,60.32,60.05,60.28,110820.0,55.3288,55.4483,55.2001,55.4115,110820.0
2018-03-22 10:10:00,60.26,60.52,60.22,60.48,138498.0,55.3931,55.6321,55.3563,55.5953,138498.0
2018-03-22 10:15:00,60.46,60.47,60.28,60.44,126888.0,55.5769,55.5861,55.4115,55.5586,126888.0
2018-03-22 10:20:00,60.44,60.44,60.33,60.36,75784.0,55.5586,55.5586,55.4574,55.485,75784.0
2018-03-22 10:25:00,60.37,60.48,60.31,60.33,125353.0,55.4942,55.5953,55.4391,55.4574,125353.0
2018-03-22 10:30:00,60.32,60.35,60.16,60.19,149489.0,55.4483,55.4758,55.3012,55.3288,149489.0
2018-03-22 10:35:00,60.18,60.23,60.02,60.22,133182.0,55.3196,55.3655,55.1725,55.3563,133182.0
2018-03-22 10:40:00,60.21,60.23,60.06,60.14,75071.0,55.3471,55.3655,55.2093,55.2828,75071.0
2018-03-22 10:45:00,60.12,60.16,59.97,60.04,163472.0,55.2644,55.3012,55.1265,55.1909,163472.0
2018-03-22 10:50:00,60.03,60.03,59.72,59.72,304668.0,55.1817,55.1817,54.8967,54.8967,304668.0
2018-03-22 10:55:00,59.72,59.72,59.58,59.71,224753.0,54.8967,54.8967,54.768,54.8875,224753.0
2018-03-22 11:00:00,59.71,59.81,59.65,59.75,118340.0,54.8875,54.9794,54.8324,54.9243,118340.0
2018-03-22 11:05:00,59.75,59.77,59.66,59.73,149448.0,54.9243,54.9427,54.8416,54.9059,149448.0
2018-03-22 11:10:00,59.73,59.82,59.5,59.67,347493.0,54.9059,54.9886,54.6945,54.8507,347493.0
2018-03-22 11:15:00,59.66,59.77,59.62,59.73,195776.0,54.8416,54.9427,54.8048,54.9059,195776.0
2018-03-22 11:20:00,59.72,59.72,59.41,59.46,168645.0,54.8967,54.8967,54.6117,54.6577,168645.0
2018-03-22 11:25:00,59.47,59.54,59.28,59.36,192308.0,54.6669,54.7312,54.4922,54.5658,192308.0
2018-03-22 11:30:00,59.36,59.4,59.12,59.16,247772.0,54.5658,54.6026,54.3452,54.3819,247772.0
2018-03-22 11:35:00,59.17,59.17,58.93,58.96,149375.0,54.3911,54.3911,54.1705,54.1981,149375.0
2018-03-22 11:40:00,58.96,59.13,58.93,59.11,143943.0,54.1981,54.3544,54.1705,54.336,143943.0
2018-03-22 11:45:00,59.11,59.31,59.06,59.22,148463.0,54.336,54.5198,54.29,54.4371,148463.0
2018-03-22 11:50:00,59.22,59.34,59.18,59.32,138765.0,54.4371,54.5474,54.4003,54.529,138765.0
2018-03-22 11:55:00,59.33,59.38,59.18,59.2,137465.0,54.5382,54.5842,54.4003,54.4187,137465.0
2018-03-22 12:00:00,59.2,59.25,59.13,59.24,111276.0,54.4187,54.4647,54.3544,54.4555,111276.0
2018-03-22 12:05:00,59.23,59.26,59.19,59.24,103884.0,54.4463,54.4739,54.4095,54.4555,103884.0
2018-03-22 12:10:00,59.25,59.33,59.24,59.29,137866.0,54.4647,54.5382,54.4555,54.5014,137866.0
2018-03-22 12:15:00,59.28,59.56,59.22,59.44,162656.0,54.4922,54.7496,54.4371,54.6393,162656.0
2018-03-22 12:20:00,59.44,59.6,59.44,59.46,145974.0,54.6393,54.7864,54.6393,54.6577,145974.0
2018-03-22 12:25:00,59.47,59.81,59.46,59.78,181846.0,54.6669,54.9794,54.6577,54.9519,181846.0
2018-03-22 12:30:00,59.77,59.83,59.61,59.74,88210.0,54.9427,54.9978,54.7956,54.9151,88210.0
2018-03-22 12:35:00,59.76,59.89,59.75,59.77,98964.0,54.9335,55.053,54.9243,54.9427,98964.0
2018-03-22 12:40:00,59.76,59.87,59.75,59.77,78218.0,54.9335,55.0346,54.9243,54.9427,78218.0
2018-03-22 12:45:00,59.77,59.78,59.69,59.74,92207.0,54.9427,54.9519,54.8691,54.9151,92207.0
2018-03-22 12:50:00,59.74,59.92,59.73,59.78,126925.0,54.9151,55.0806,54.9059,54.9519,126925.0
2018-03-22 12:55:00,59.77,59.86,59.69,59.71,76133.0,54.9427,55.0254,54.8691,54.8875,76133.0
2018-03-22 13:00:00,59.7,59.7,59.46,59.56,120135.0,54.8783,54.8783,54.6577,54.7496,120135.0
2018-03-22 13:05:00,59.54,59.57,59.48,59.57,71130.0,54.7312,54.7588,54.6761,54.7588,71130.0
2018-03-22 13:10:00,59.56,59.6,59.44,59.6,103597.0,54.7496,54.7864,54.6393,54.7864,103597.0
2018-03-22 13:15:00,59.59,59.63,59.5,59.55,87176.0,54.7772,54.814,54.6945,54.7404,87176.0
2018-03-22 13:20:00,59.54,59.77,59.5,59.76,163070.0,54.7312,54.9427,54.6945,54.9335,163070.0
2018-03-22 13:25:00,59.76,59.92,59.75,59.91,68472.0,54.9335,55.0806,54.9243,55.0714,68472.0
2018-03-22 13:30:00,59.92,59.96,59.77,59.88,115908.0,55.0806,55.1173,54.9427,55.0438,115908.0
2018-03-22 13:35:00,59.89,59.94,59.84,59.88,93291.0,55.053,55.0989,55.007,55.0438,93291.0
2018-03-22 13:40:00,59.88,59.96,59.87,59.94,105262.0,55.0438,55.1173,55.0346,55.0989,105262.0
2018-03-22 13:45:00,59.93,60.03,59.9,59.92,104489.0,55.0898,55.1817,55.0622,55.0806,104489.0
2018-03-22 13:50:00,59.9,59.9,59.73,59.76,111610.0,55.0622,55.0622,54.9059,54.9335,111610.0
2018-03-22 13:55:00,59.76,59.84,59.69,59.76,93813.0,54.9335,55.007,54.8691,54.9335,93813.0
2018-03-22 14:00:00,59.75,59.78,59.64,59.68,94949.0,54.9243,54.9519,54.8232,54.8599,94949.0
2018-03-22 14:05:00,59.67,59.7,59.6,59.62,121672.0,54.8507,54.8783,54.7864,54.8048,121672.0
2018-03-22 14:10:00,59.62,59.74,59.59,59.74,85721.0,54.8048,54.9151,54.7772,54.9151,85721.0
2018-03-22 14:15:00,59.73,59.8,59.68,59.68,100241.0,54.9059,54.9703,54.8599,54.8599,100241.0
2018-03-22 14:20:00,59.68,59.69,59.57,59.62,191407.0,54.8599,54.8691,54.7588,54.8048,191407.0
2018-03-22 14:25:00,59.63,59.69,59.5,59.51,219655.0,54.814,54.8691,54.6945,54.7037,219655.0
2018-03-22 14:30:00,59.5,59.56,59.41,59.54,110417.0,54.6945,54.7496,54.6117,54.7312,110417.0
2018-03-22 14:35:00,59.55,59.62,59.48,59.56,73908.0,54.7404,54.8048,54.6761,54.7496,73908.0
2018-03-22 14:40:00,59.56,59.59,59.46,59.57,58332.0,54.7496,54.7772,54.6577,54.7588,58332.0
2018-03-22 14:45:00,59.56,59.64,59.49,59.58,58857.0,54.7496,54.8232,54.6853,54.768,58857.0
2018-03-22 14:50:00,59.58,59.63,59.55,59.56,71277.0,54.768,54.814,54.7404,54.7496,71277.0
2018-03-22 14:55:00,59.56,59.56,59.35,59.41,77735.0,54.7496,54.7496,54.5566,54.6117,77735.0
2018-03-22 15:00:00,59.41,59.54,59.37,59.46,74762.0,54.6117,54.7312,54.575,54.6577,74762.0
2018-03-22 15:05:00,59.46,59.49,59.35,59.43,79200.0,54.6577,54.6853,54.5566,54.6301,79200.0
2018-03-22 15:10:00,59.43,59.48,59.39,59.42,89622.0,54.6301,54.6761,54.5934,54.6209,89622.0
2018-03-22 15:15:00,59.42,59.42,59.23,59.37,161057.0,54.6209,54.6209,54.4463,54.575,161057.0
2018-03-22 15:20:00,59.36,59.56,59.35,59.46,149123.0,54.5658,54.7496,54.5566,54.6577,149123.0
2018-03-22 15:25:00,59.46,59.49,59.27,59.27,101119.0,54.6577,54.6853,54.4831,54.4831,101119.0
2018-03-22 15:30:00,59.29,59.37,59.24,59.36,233456.0,54.5014,54.575,54.4555,54.5658,233456.0
2018-03-22 15:35:00,59.36,59.36,59.24,59.29,190031.0,54.5658,54.5658,54.4555,54.5014,190031.0
2018-03-22 15:40:00,59.29,59.39,59.26,59.34,201757.0,54.5014,54.5934,54.4739,54.5474,201757.0
2018-03-22 15:45:00,59.35,59.37,59.1,59.1,368333.0,54.5566,54.575,54.3268,54.3268,368333.0
2018-03-22 15:50:00,59.12,59.22,59.04,59.07,345971.0,54.3452,54.4371,54.2716,54.2992,345971.0
2018-03-22 15:55:00,59.07,59.1,58.91,58.98,613837.0,54.2992,54.3268,54.1521,54.2165,613837.0
2018-03-23 09:30:00,58.67,58.83,58.51,58.58,570231.0,53.9315,54.0786,53.7844,53.8488,570231.0
2018-03-23 09:35:00,58.56,58.62,57.83,57.84,447933.0,53.8304,53.8856,53.1594,53.1685,447933.0
2018-03-23 09:40:00,57.84,58.01,57.6,57.62,275067.0,53.1685,53.3248,52.9479,52.9663,275067.0
2018-03-23 09:45:00,57.62,57.63,56.86,57.18,538040.0,52.9663,52.9755,52.2677,52.5619,538040.0
2018-03-23 09:50:00,57.18,57.52,57.07,57.49,254081.0,52.5619,52.8744,52.4607,52.8468,254081.0
2018-03-23 09:55:00,57.48,57.7,57.45,57.51,296529.0,52.8376,53.0399,52.81,52.8652,296529.0
2018-03-23 10:00:00,57.51,57.61,57.25,57.4,231887.0,52.8652,52.9571,52.6262,52.7641,231887.0
2018-03-23 10:05:00,57.41,57.46,57.07,57.24,216257.0,52.7733,52.8192,52.4607,52.617,216257.0
2018-03-23 10:10:00,57.23,57.34,57.1,57.17,196956.0,52.6078,52.7089,52.4883,52.5527,196956.0
2018-03-23 10:15:00,57.17,57.38,57.12,57.16,206370.0,52.5527,52.7457,52.5067,52.5435,206370.0
2018-03-23 10:20:00,57.16,57.21,56.92,56.93,249145.0,52.5435,52.5894,52.3229,52.332,249145.0
2018-03-23 10:25:00,56.94,57.14,56.92,57.12,289096.0,52.3412,52.5251,52.3229,52.5067,289096.0
2018-03-23 10:30:00,57.11,57.51,57.07,57.49,254911.0,52.4975,52.8652,52.4607,52.8468,254911.0
2018-03-23 10:35:00,57.49,57.61,57.44,57.55,271627.0,52.8468,52.9571,52.8009,52.902,271627.0
2018-03-23 10:40:00,57.55,57.64,57.41,57.44,234033.0,52.902,52.9847,52.7733,52.8009,234033.0
2018-03-23 10:45:00,57.44,57.63,57.39,57.43,182617.0,52.8009,52.9755,52.7549,52.7917,182617.0
2018-03-23 10:50:00,57.42,57.56,57.19,57.53,195583.0,52.7825,52.9112,52.571,52.8836,195583.0
2018-03-23 10:55:00,57.52,57.74,57.52,57.7,106595.0,52.8744,53.0766,52.8744,53.0399,106595.0
2018-03-23 11:00:00,57.7,57.79,57.48,57.56,215924.0,53.0399,53.1226,52.8376,52.9112,215924.0
2018-03-23 11:05:00,57.57,57.58,57.24,57.25,133903.0,52.9204,52.9295,52.617,52.6262,133903.0
2018-03-23 11:10:00,57.25,57.4,57.25,57.4,148973.0,52.6262,52.7641,52.6262,52.7641,148973.0
2018-03-23 11:15:00,57.4,57.57,57.31,57.32,166640.0,52.7641,52.9204,52.6814,52.6905,166640.0
2018-03-23 11:20:00,57.31,57.35,57.14,57.14,106296.0,52.6814,52.7181,52.5251,52.5251,106296.0
2018-03-23 11:25:00,57.14,57.21,56.95,56.95,137131.0,52.5251,52.5894,52.3504,52.3504,137131.0
2018-03-23 11:30:00,56.95,57.06,56.92,57.05,115302.0,52.3504,52.4515,52.3229,52.4424,115302.0
2018-03-23 11:35:00,57.06,57.24,56.88,56.88,136857.0,52.4515,52.617,52.2861,52.2861,136857.0
2018-03-23 11:40:00,56.88,56.95,56.65,56.66,220561.0,52.2861,52.3504,52.0747,52.0839,220561.0
2018-03-23 11:45:00,56.67,56.76,56.59,56.63,115913.0,52.093,52.1758,52.0195,52.0563,115913.0
2018-03-23 11:50:00,56.62,56.74,56.53,56.66,145155.0,52.0471,52.1574,51.9644,52.0839,145155.0
2018-03-23 11:55:00,56.65,56.68,56.45,56.5,133159.0,52.0747,52.1022,51.8908,51.9368,133159.0
2018-03-23 12:00:00,56.51,56.88,56.48,56.81,161986.0,51.946,52.2861,51.9184,52.2217,161986.0
2018-03-23 12:05:00,56.82,57.06,56.73,57.03,111360.0,52.2309,52.4515,52.1482,52.424,111360.0
2018-03-23 12:10:00,57.02,57.1,56.91,57.1,140933.0,52.4148,52.4883,52.3137,52.4883,140933.0
2018-03-23 12:15:00,57.08,57.11,56.88,56.92,112381.0,52.4699,52.4975,52.2861,52.3229,112381.0
2018-03-23 12:20:00,56.91,57.05,56.9,57.04,89699.0,52.3137,52.4424,52.3045,52.4332,89699.0
2018-03-23 12:25:00,57.04,57.18,57.02,57.14,118738.0,52.4332,52.5619,52.4148,52.5251,118738.0
2018-03-23 12:30:00,57.14,57.15,57.02,57.04,63141.0,52.5251,52.5343,52.4148,52.4332,63141.0
2018-03-23 12:35:00,57.04,57.05,56.87,56.9,73913.0,52.4332,52.4424,52.2769,52.3045,73913.0
2018-03-23 12:40:00,56.9,56.93,56.78,56.79,110863.0,52.3045,52.332,52.1942,52.2034,110863.0
2018-03-23 12:45:00,56.78,56.91,56.75,56.78,89579.0,52.1942,52.3137,52.1666,52.1942,89579.0
2018-03-23 12:50:00,56.79,56.89,56.66,56.74,98357.0,52.2034,52.2953,52.0839,52.1574,98357.0
2018-03-23 12:55:00,56.74,56.81,56.69,56.76,122491.0,52.1574,52.2217,52.1114,52.1758,122491.0
2018-03-23 13:00:00,56.75,56.98,56.64,56.97,111146.0,52.1666,52.378,52.0655,52.3688,111146.0
2018-03-23 13:05:00,56.96,57.08,56.93,57.05,115595.0,52.3596,52.4699,52.332,52.4424,115595.0
2018-03-23 13:10:00,57.06,57.11,56.96,57.08,124302.0,52.4515,52.4975,52.3596,52.4699,124302.0
2018-03-23 13:15:00,57.08,57.1,56.84,57.02,141143.0,52.4699,52.4883,52.2493,52.4148,141143.0
2018-03-23 13:20:00,57.02,57.19,56.92,57.14,117631.0,52.4148,52.571,52.3229,52.5251,117631.0
2018-03-23 13:25:00,57.14,57.14,56.96,57.0,123575.0,52.5251,52.5251,52.3596,52.3964,123575.0
2018-03-23 13:30:00,57.02,57.17,57.02,57.1,87227.0,52.4148,52.5527,52.4148,52.4883,87227.0
2018-03-23 13:35:00,57.09,57.15,57.01,57.04,69286.0,52.4791,52.5343,52.4056,52.4332,69286.0
2018-03-23 13:40:00,57.04,57.1,56.96,57.02,81897.0,52.4332,52.4883,52.3596,52.4148,81897.0
2018-03-23 13:45:00,57.02,57.28,57.01,57.26,128778.0,52.4148,52.6538,52.4056,52.6354,128778.0
2018-03-23 13:50:00,57.26,57.49,57.26,57.49,123540.0,52.6354,52.8468,52.6354,52.8468,123540.0
2018-03-23 13:55:00,57.5,57.5,57.33,57.35,89384.0,52.856,52.856,52.6997,52.7181,89384.0
2018-03-23 14:00:00,57.36,57.46,57.22,57.27,90397.0,52.7273,52.8192,52.5986,52.6446,90397.0
2018-03-23 14:05:00,57.27,57.27,57.14,57.2,74379.0,52.6446,52.6446,52.5251,52.5802,74379.0
2018-03-23 14:10:00,57.19,57.19,56.86,56.87,135860.0,52.571,52.571,52.2677,52.2769,135860.0
2018-03-23 14:15:00,56.87,56.89,56.74,56.76,123345.0,52.2769,52.2953,52.1574,52.1758,123345.0
2018-03-23 14:20:00,56.76,56.98,56.73,56.94,142827.0,52.1758,52.378,52.1482,52.3412,142827.0
2018-03-23 14:25:00,56.94,56.94,56.75,56.85,153615.0,52.3412,52.3412,52.1666,52.2585,153615.0
2018-03-23 14:30:00,56.85,56.86,56.65,56.75,148646.0,52.2585,52.2677,52.0747,52.1666,148646.0
2018-03-23 14:35:00,56.75,56.8,56.64,56.79,72698.0,52.1666,52.2125,52.0655,52.2034,72698.0
2018-03-23 14:40:00,56.79,56.95,56.74,56.79,150076.0,52.2034,52.3504,52.1574,52.2034,150076.0
2018-03-23 14:45:00,56.8,56.8,56.57,56.6,115467.0,52.2125,52.2125,52.0011,52.0287,115467.0
2018-03-23 14:50:00,56.61,56.67,56.46,56.66,196066.0,52.0379,52.093,51.9,52.0839,196066.0
2018-03-23 14:55:00,56.65,56.65,56.23,56.31,178825.0,52.0747,52.0747,51.6886,51.7621,178825.0
2018-03-23 15:00:00,56.32,56.38,56.09,56.12,260426.0,51.7713,51.8265,51.5599,51.5875,260426.0
2018-03-23 15:05:00,56.12,56.22,56.03,56.06,246326.0,51.5875,51.6794,51.5047,51.5323,246326.0
2018-03-23 15:10:00,56.05,56.29,56.02,56.26,258653.0,51.5231,51.7437,51.4955,51.7162,258653.0
2018-03-23 15:15:00,56.26,56.53,56.26,56.36,201484.0,51.7162,51.9644,51.7162,51.8081,201484.0
2018-03-23 15:20:00,56.37,56.42,56.2,56.2,267921.0,51.8173,51.8632,51.661,51.661,267921.0
2018-03-23 15:25:00,56.2,56.25,56.1,56.15,332628.0,51.661,51.707,51.5691,51.615,332628.0
2018-03-23 15:30:00,56.15,56.21,56.03,56.14,347917.0,51.615,51.6702,51.5047,51.6059,347917.0
2018-03-23 15:35:00,56.14,56.2,56.03,56.19,331112.0,51.6059,51.661,51.5047,51.6518,331112.0
2018-03-23 15:40:00,56.16,56.27,56.03,56.09,338919.0,51.6242,51.7254,51.5047,51.5599,338919.0
2018-03-23 15:45:00,56.09,56.09,55.81,55.82,480440.0,51.5599,51.5599,51.3025,51.3117,480440.0
2018-03-23 15:50:00,55.82,55.82,55.56,55.57,576500.0,51.3117,51.3117,51.0727,51.0819,576500.0
2018-03-23 15:55:00,55.56,55.66,55.37,55.38,1096820.0,51.0727,51.1646,50.898,50.9072,1096820.0
2018-03-26 09:30:00,57.24,58.34,57.15,58.25,783545.0,52.617,53.6282,52.5343,53.5454,783545.0
2018-03-26 09:35:00,58.24,58.24,57.45,57.59,356258.0,53.5362,53.5362,52.81,52.9387,356258.0
2018-03-26 09:40:00,57.6,57.75,57.33,57.33,367193.0,52.9479,53.0858,52.6997,52.6997,367193.0
2018-03-26 09:45:00,57.35,57.68,57.32,57.55,328102.0,52.7181,53.0215,52.6905,52.902,328102.0
2018-03-26 09:50:00,57.56,57.69,57.39,57.69,217471.0,52.9112,53.0307,52.7549,53.0307,217471.0
2018-03-26 09:55:00,57.7,58.09,57.69,57.97,330314.0,53.0399,53.3984,53.0307,53.2881,330314.0
2018-03-26 10:00:00,57.97,58.34,57.96,58.26,320732.0,53.2881,53.6282,53.2789,53.5546,320732.0
2018-03-26 10:05:00,58.28,58.28,58.02,58.03,238063.0,53.573,53.573,53.334,53.3432,238063.0
2018-03-26 10:10:00,58.03,58.04,57.86,57.95,302619.0,53.3432,53.3524,53.1869,53.2697,302619.0
2018-03-26 10:15:00,57.93,57.95,57.73,57.82,169835.0,53.2513,53.2697,53.0674,53.1502,169835.0
2018-03-26 10:20:00,57.83,57.87,57.69,57.7,119669.0,53.1594,53.1961,53.0307,53.0399,119669.0
2018-03-26 10:25:00,57.67,57.7,57.48,57.52,133448.0,53.0123,53.0399,52.8376,52.8744,133448.0
2018-03-26 10:30:00,57.52,57.57,57.39,57.42,177110.0,52.8744,52.9204,52.7549,52.7825,177110.0
2018-03-26 10:35:00,57.42,57.44,57.28,57.37,143750.0,52.7825,52.8009,52.6538,52.7365,143750.0
2018-03-26 10:40:00,57.37,57.37,57.12,57.19,134138.0,52.7365,52.7365,52.5067,52.571,134138.0
2018-03-26 10:45:00,57.2,57.34,57.09,57.3,136585.0,52.5802,52.7089,52.4791,52.6722,136585.0
2018-03-26 10:50:00,57.3,57.43,57.3,57.35,110490.0,52.6722,52.7917,52.6722,52.7181,110490.0
2018-03-26 10:55:00,57.35,57.44,57.2,57.2,131278.0,52.7181,52.8009,52.5802,52.5802,131278.0
2018-03-26 11:00:00,57.2,57.28,57.02,57.24,165418.0,52.5802,52.6538,52.4148,52.617,165418.0
2018-03-26 11:05:00,57.24,57.24,56.83,56.85,205852.0,52.617,52.617,52.2401,52.2585,205852.0
2018-03-26 11:10:00,56.86,57.06,56.77,56.88,177236.0,52.2677,52.4515,52.185,52.2861,177236.0
2018-03-26 11:15:00,56.89,56.97,56.63,56.68,215085.0,52.2953,52.3688,52.0563,52.1022,215085.0
2018-03-26 11:20:00,56.66,57.1,56.61,57.09,218938.0,52.0839,52.4883,52.0379,52.4791,218938.0
2018-03-26 11:25:00,57.09,57.21,57.03,57.1,108363.0,52.4791,52.5894,52.424,52.4883,108363.0
2018-03-26 11:30:00,57.1,57.31,56.98,57.27,157299.0,52.4883,52.6814,52.378,52.6446,157299.0
2018-03-26 11:35:00,57.27,57.29,57.1,57.17,116402.0,52.6446,52.663,52.4883,52.5527,116402.0
2018-03-26 11:40:00,57.18,57.31,57.18,57.24,150423.0,52.5619,52.6814,52.5619,52.617,150423.0
2018-03-26 11:45:00,57.25,57.26,57.12,57.16,67359.0,52.6262,52.6354,52.5067,52.5435,67359.0
2018-03-26 11:50:00,57.16,57.45,57.15,57.38,87571.0,52.5435,52.81,52.5343,52.7457,87571.0
2018-03-26 11:55:00,57.39,57.41,57.11,57.17,75631.0,52.7549,52.7733,52.4975,52.5527,75631.0
2018-03-26 12:00:00,57.17,57.17,57.02,57.04,76857.0,52.5527,52.5527,52.4148,52.4332,76857.0
2018-03-26 12:05:00,57.04,57.26,57.04,57.22,87612.0,52.4332,52.6354,52.4332,52.5986,87612.0
2018-03-26 12:10:00,57.22,57.3,57.15,57.28,60953.0,52.5986,52.6722,52.5343,52.6538,60953.0
2018-03-26 12:15:00,57.29,57.31,57.15,57.17,42561.0,52.663,52.6814,52.5343,52.5527,42561.0
2018-03-26 12:20:00,57.18,57.26,57.09,57.15,109982.0,52.5619,52.6354,52.4791,52.5343,109982.0
2018-03-26 12:25:00,57.15,57.23,57.08,57.08,72551.0,52.5343,52.6078,52.4699,52.4699,72551.0
2018-03-26 12:30:00,57.08,57.13,57.01,57.08,69178.0,52.4699,52.5159,52.4056,52.4699,69178.0
2018-03-26 12:35:00,57.08,57.22,57.08,57.1,57351.0,52.4699,52.5986,52.4699,52.4883,57351.0
2018-03-26 12:40:00,57.09,57.22,57.09,57.13,83587.0,52.4791,52.5986,52.4791,52.5159,83587.0
2018-03-26 12:45:00,57.14,57.18,56.99,57.02,87977.0,52.5251,52.5619,52.3872,52.4148,87977.0
2018-03-26 12:50:00,57.03,57.04,56.95,56.98,51106.0,52.424,52.4332,52.3504,52.378,51106.0
2018-03-26 12:55:00,56.98,57.06,56.92,57.03,51737.0,52.378,52.4515,52.3229,52.424,51737.0
2018-03-26 13:00:00,57.03,57.27,57.01,57.19,88270.0,52.424,52.6446,52.4056,52.571,88270.0
2018-03-26 13:05:00,57.19,57.28,57.13,57.2,54653.0,52.571,52.6538,52.5159,52.5802,54653.0
2018-03-26 13:10:00,57.19,57.44,57.18,57.43,86236.0,52.571,52.8009,52.5619,52.7917,86236.0
2018-03-26 13:15:00,57.43,57.48,57.35,57.36,112101.0,52.7917,52.8376,52.7181,52.7273,112101.0
2018-03-26 13:20:00,57.36,57.4,57.25,57.28,98778.0,52.7273,52.7641,52.6262,52.6538,98778.0
2018-03-26 13:25:00,57.29,57.34,57.25,57.3,66963.0,52.663,52.7089,52.6262,52.6722,66963.0
2018-03-26 13:30:00,57.29,57.3,57.2,57.21,58080.0,52.663,52.6722,52.5802,52.5894,58080.0
2018-03-26 13:35:00,57.21,57.33,57.21,57.31,56612.0,52.5894,52.6997,52.5894,52.6814,56612.0
2018-03-26 13:40:00,57.31,57.41,57.31,57.32,65115.0,52.6814,52.7733,52.6814,52.6905,65115.0
2018-03-26 13:45:00,57.32,57.33,57.27,57.29,91500.0,52.6905,52.6997,52.6446,52.663,91500.0
2018-03-26 13:50:00,57.29,57.35,57.21,57.24,66344.0,52.663,52.7181,52.5894,52.617,66344.0
2018-03-26 13:55:00,57.25,57.29,57.14,57.29,71456.0,52.6262,52.663,52.5251,52.663,71456.0
2018-03-26 14:00:00,57.29,57.34,57.2,57.33,70305.0,52.663,52.7089,52.5802,52.6997,70305.0
2018-03-26 14:05:00,57.34,57.47,57.31,57.42,57279.0,52.7089,52.8284,52.6814,52.7825,57279.0
2018-03-26 14:10:00,57.43,57.56,57.43,57.47,138988.0,52.7917,52.9112,52.7917,52.8284,138988.0
2018-03-26 14:15:00,57.48,57.49,57.42,57.46,149542.0,52.8376,52.8468,52.7825,52.8192,149542.0
2018-03-26 14:20:00,57.46,57.65,57.46,57.61,123626.0,52.8192,52.9939,52.8192,52.9571,123626.0
2018-03-26 14:25:00,57.61,57.68,57.52,57.67,104816.0,52.9571,53.0215,52.8744,53.0123,104816.0
2018-03-26 14:30:00,57.67,57.77,57.67,57.69,106524.0,53.0123,53.1042,53.0123,53.0307,106524.0
2018-03-26 14:35:00,57.69,57.83,57.67,57.76,117643.0,53.0307,53.1594,53.0123,53.095,117643.0
2018-03-26 14:40:00,57.76,57.85,57.76,57.81,103617.0,53.095,53.1777,53.095,53.141,103617.0
2018-03-26 14:45:00,57.81,57.82,57.57,57.59,150254.0,53.141,53.1502,52.9204,52.9387,150254.0
2018-03-26 14:50:00,57.6,57.87,57.6,57.86,123256.0,52.9479,53.1961,52.9479,53.1869,123256.0
2018-03-26 14:55:00,57.86,57.87,57.6,57.62,128236.0,53.1869,53.1961,52.9479,52.9663,128236.0
2018-03-26 15:00:00,57.62,57.84,57.61,57.79,113195.0,52.9663,53.1685,52.9571,53.1226,113195.0
2018-03-26 15:05:00,57.79,57.86,57.74,57.85,96730.0,53.1226,53.1869,53.0766,53.1777,96730.0
2018-03-26 15:10:00,57.86,57.88,57.77,57.85,148396.0,53.1869,53.2053,53.1042,53.1777,148396.0
2018-03-26 15:15:00,57.85,57.98,57.82,57.96,107515.0,53.1777,53.2972,53.1502,53.2789,107515.0
2018-03-26 15:20:00,57.97,58.02,57.91,58.0,157812.0,53.2881,53.334,53.2329,53.3156,157812.0
2018-03-26 15:25:00,57.99,58.12,57.96,58.11,109045.0,53.3064,53.4259,53.2789,53.4167,109045.0
2018-03-26 15:30:00,58.12,58.2,58.08,58.09,137160.0,53.4259,53.4995,53.3892,53.3984,137160.0
2018-03-26 15:35:00,58.08,58.13,58.0,58.13,118589.0,53.3892,53.4351,53.3156,53.4351,118589.0
2018-03-26 15:40:00,58.13,58.19,58.09,58.15,164685.0,53.4351,53.4903,53.3984,53.4535,164685.0
2018-03-26 15:45:00,58.16,58.37,58.15,58.37,254458.0,53.4627,53.6557,53.4535,53.6557,254458.0
2018-03-26 15:50:00,58.37,58.52,58.37,58.51,455915.0,53.6557,53.7936,53.6557,53.7844,455915.0
2018-03-26 15:55:00,58.51,58.51,58.37,58.47,573322.0,53.7844,53.7844,53.6557,53.7477,573322.0
2018-03-27 09:30:00,59.0,59.22,58.1,58.33,506981.0,54.2349,54.4371,53.4076,53.619,506981.0
2018-03-27 09:35:00,58.33,58.6,58.23,58.32,283693.0,53.619,53.8672,53.5271,53.6098,283693.0
2018-03-27 09:40:00,58.3,58.33,57.92,57.92,265637.0,53.5914,53.619,53.2421,53.2421,265637.0
2018-03-27 09:45:00,57.91,58.07,57.73,57.83,159941.0,53.2329,53.38,53.0674,53.1594,159941.0
2018-03-27 09:50:00,57.83,58.08,57.82,58.05,180817.0,53.1594,53.3892,53.1502,53.3616,180817.0
2018-03-27 09:55:00,58.06,58.43,58.05,58.36,234440.0,53.3708,53.7109,53.3616,53.6466,234440.0
2018-03-27 10:00:00,58.36,58.37,58.01,58.15,215053.0,53.6466,53.6557,53.3248,53.4535,215053.0
2018-03-27 10:05:00,58.14,58.17,57.68,57.76,212839.0,53.4443,53.4719,53.0215,53.095,212839.0
2018-03-27 10:10:00,57.75,57.75,57.5,57.6,206154.0,53.0858,53.0858,52.856,52.9479,206154.0
2018-03-27 10:15:00,57.6,57.64,57.45,57.49,153005.0,52.9479,52.9847,52.81,52.8468,153005.0
2018-03-27 10:20:00,57.51,57.54,57.27,57.33,177406.0,52.8652,52.8928,52.6446,52.6997,177406.0
2018-03-27 10:25:00,57.34,57.53,57.34,57.42,148333.0,52.7089,52.8836,52.7089,52.7825,148333.0
2018-03-27 10:30:00,57.41,57.54,57.33,57.51,274399.0,52.7733,52.8928,52.6997,52.8652,274399.0
2018-03-27 10:35:00,57.5,57.78,57.47,57.76,113506.0,52.856,53.1134,52.8284,53.095,113506.0
2018-03-27 10:40:00,57.76,57.99,57.69,57.96,116520.0,53.095,53.3064,53.0307,53.2789,116520.0
2018-03-27 10:45:00,57.97,57.99,57.86,57.88,168133.0,53.2881,53.3064,53.1869,53.2053,168133.0
2018-03-27 10:50:00,57.89,57.94,57.63,57.67,166540.0,53.2145,53.2605,52.9755,53.0123,166540.0
2018-03-27 10:55:00,57.68,57.81,57.55,57.66,133049.0,53.0215,53.141,52.902,53.0031,133049.0
2018-03-27 11:00:00,57.66,57.82,57.58,57.72,69966.0,53.0031,53.1502,52.9295,53.0582,69966.0
2018-03-27 11:05:00,57.72,57.85,57.6,57.83,65448.0,53.0582,53.1777,52.9479,53.1594,65448.0
2018-03-27 11:10:00,57.82,57.85,57.72,57.79,130610.0,53.1502,53.1777,53.0582,53.1226,130610.0
2018-03-27 11:15:00,57.8,57.82,57.67,57.68,96064.0,53.1318,53.1502,53.0123,53.0215,96064.0
2018-03-27 11:20:00,57.66,57.77,57.55,57.75,122717.0,53.0031,53.1042,52.902,53.0858,122717.0
2018-03-27 11:25:00,57.76,57.79,57.61,57.7,55301.0,53.095,53.1226,52.9571,53.0399,55301.0
2018-03-27 11:30:00,57.7,57.91,57.7,57.87,101548.0,53.0399,53.2329,53.0399,53.1961,101548.0
2018-03-27 11:35:00,57.87,57.95,57.78,57.94,111592.0,53.1961,53.2697,53.1134,53.2605,111592.0
2018-03-27 11:40:00,57.94,58.06,57.88,58.06,128256.0,53.2605,53.3708,53.2053,53.3708,128256.0
2018-03-27 11:45:00,58.05,58.23,58.02,58.16,128555.0,53.3616,53.5271,53.334,53.4627,128555.0
2018-03-27 11:50:00,58.16,58.18,58.02,58.06,79602.0,53.4627,53.4811,53.334,53.3708,79602.0
2018-03-27 11:55:00,58.06,58.09,57.97,58.0,59844.0,53.3708,53.3984,53.2881,53.3156,59844.0
2018-03-27 12:00:00,57.97,58.14,57.95,58.12,104655.0,53.2881,53.4443,53.2697,53.4259,104655.0
2018-03-27 12:05:00,58.11,58.14,57.89,57.95,88939.0,53.4167,53.4443,53.2145,53.2697,88939.0
2018-03-27 12:10:00,57.95,58.0,57.9,57.92,72664.0,53.2697,53.3156,53.2237,53.2421,72664.0
2018-03-27 12:15:00,57.92,57.92,57.76,57.82,77811.0,53.2421,53.2421,53.095,53.1502,77811.0
2018-03-27 12:20:00,57.82,57.82,57.63,57.66,81974.0,53.1502,53.1502,52.9755,53.0031,81974.0
2018-03-27 12:25:00,57.68,57.68,57.5,57.53,94505.0,53.0215,53.0215,52.856,52.8836,94505.0
2018-03-27 12:30:00,57.5,57.52,57.28,57.46,150530.0,52.856,52.8744,52.6538,52.8192,150530.0
2018-03-27 12:35:00,57.45,57.56,57.36,57.45,70964.0,52.81,52.9112,52.7273,52.81,70964.0
2018-03-27 12:40:00,57.45,57.55,57.29,57.49,92404.0,52.81,52.902,52.663,52.8468,92404.0
2018-03-27 12:45:00,57.48,57.61,57.4,57.43,79878.0,52.8376,52.9571,52.7641,52.7917,79878.0
2018-03-27 12:50:00,57.42,57.42,57.25,57.38,77713.0,52.7825,52.7825,52.6262,52.7457,77713.0
2018-03-27 12:55:00,57.39,57.51,57.31,57.46,78251.0,52.7549,52.8652,52.6814,52.8192,78251.0
2018-03-27 13:00:00,57.47,57.58,57.4,57.47,65905.0,52.8284,52.9295,52.7641,52.8284,65905.0
2018-03-27 13:05:00,57.47,57.51,57.38,57.41,51953.0,52.8284,52.8652,52.7457,52.7733,51953.0
2018-03-27 13:10:00,57.41,57.67,57.4,57.65,141985.0,52.7733,53.0123,52.7641,52.9939,141985.0
2018-03-27 13:15:00,57.67,57.72,57.57,57.58,59341.0,53.0123,53.0582,52.9204,52.9295,59341.0
2018-03-27 13:20:00,57.59,57.62,57.39,57.39,65588.0,52.9387,52.9663,52.7549,52.7549,65588.0
2018-03-27 13:25:00,57.4,57.49,57.33,57.37,50511.0,52.7641,52.8468,52.6997,52.7365,50511.0
2018-03-27 13:30:00,57.35,57.42,57.22,57.3,66652.0,52.7181,52.7825,52.5986,52.6722,66652.0
2018-03-27 13:35:00,57.31,57.34,57.17,57.21,144180.0,52.6814,52.7089,52.5527,52.5894,144180.0
2018-03-27 13:40:00,57.2,57.27,57.11,57.26,84313.0,52.5802,52.6446,52.4975,52.6354,84313.0
2018-03-27 13:45:00,57.27,57.28,57.03,57.05,103830.0,52.6446,52.6538,52.424,52.4424,103830.0
2018-03-27 13:50:00,57.06,57.06,56.8,56.88,135226.0,52.4515,52.4515,52.2125,52.2861,135226.0
2018-03-27 13:55:00,56.88,57.14,56.79,57.1,178167.0,52.2861,52.5251,52.2034,52.4883,178167.0
2018-03-27 14:00:00,57.11,57.11,56.58,56.65,127775.0,52.4975,52.4975,52.0103,52.0747,127775.0
2018-03-27 14:05:00,56.66,56.72,56.6,56.61,109860.0,52.0839,52.139,52.0287,52.0379,109860.0
2018-03-27 14:10:00,56.6,56.8,56.57,56.76,138829.0,52.0287,52.2125,52.0011,52.1758,138829.0
2018-03-27 14:15:00,56.76,56.9,56.76,56.87,155718.0,52.1758,52.3045,52.1758,52.2769,155718.0
2018-03-27 14:20:00,56.87,56.87,56.57,56.6,155331.0,52.2769,52.2769,52.0011,52.0287,155331.0
2018-03-27 14:25:00,56.6,56.6,56.23,56.25,278556.0,52.0287,52.0287,51.6886,51.707,278556.0
2018-03-27 14:30:00,56.26,56.54,56.23,56.53,275347.0,51.7162,51.9735,51.6886,51.9644,275347.0
2018-03-27 14:35:00,56.54,56.67,56.49,56.65,144361.0,51.9735,52.093,51.9276,52.0747,144361.0
2018-03-27 14:40:00,56.63,56.72,56.58,56.61,136115.0,52.0563,52.139,52.0103,52.0379,136115.0
2018-03-27 14:45:00,56.6,56.6,56.35,56.45,133824.0,52.0287,52.0287,51.7989,51.8908,133824.0
2018-03-27 14:50:00,56.44,56.59,56.39,56.41,152591.0,51.8816,52.0195,51.8357,51.854,152591.0
2018-03-27 14:55:00,56.41,56.42,56.2,56.26,203744.0,51.854,51.8632,51.661,51.7162,203744.0
2018-03-27 15:00:00,56.28,56.29,56.07,56.11,179334.0,51.7345,51.7437,51.5415,51.5783,179334.0
2018-03-27 15:05:00,56.11,56.13,55.77,55.99,247486.0,51.5783,51.5967,51.2657,51.468,247486.0
2018-03-27 15:10:00,56.0,56.06,55.77,55.88,204160.0,51.4772,51.5323,51.2657,51.3668,204160.0
2018-03-27 15:15:00,55.87,56.25,55.86,56.12,180459.0,51.3577,51.707,51.3485,51.5875,180459.0
2018-03-27 15:20:00,56.11,56.13,55.74,55.78,249987.0,51.5783,51.5967,51.2382,51.2749,249987.0
2018-03-27 15:25:00,55.78,55.78,55.49,55.52,255754.0,51.2749,51.2749,51.0083,51.0359,255754.0
2018-03-27 15:30:00,55.51,55.55,55.03,55.23,384071.0,51.0267,51.0635,50.5855,50.7693,384071.0
2018-03-27 15:35:00,55.22,55.52,55.21,55.51,309021.0,50.7602,51.0359,50.751,51.0267,309021.0
2018-03-27 15:40:00,55.51,55.51,55.12,55.12,303657.0,51.0267,51.0267,50.6682,50.6682,303657.0
2018-03-27 15:45:00,55.12,55.2,54.84,55.15,558473.0,50.6682,50.7418,50.4108,50.6958,558473.0
2018-03-27 15:50:00,55.15,55.46,55.0,55.37,467846.0,50.6958,50.9808,50.5579,50.898,467846.0
2018-03-27 15:55:00,55.37,55.5,55.22,55.44,775846.0,50.898,51.0175,50.7602,50.9624,775846.0
2018-03-28 09:30:00,55.0,55.43,54.9,55.12,485227.0,50.5579,50.9532,50.466,50.6682,485227.0
2018-03-28 09:35:00,55.1,55.32,54.25,54.31,376964.0,50.6498,50.8521,49.8685,49.9237,376964.0
2018-03-28 09:40:00,54.3,54.31,53.82,54.23,347248.0,49.9145,49.9237,49.4732,49.8501,347248.0
2018-03-28 09:45:00,54.23,54.91,54.06,54.88,270992.0,49.8501,50.4752,49.6938,50.4476,270992.0
2018-03-28 09:50:00,54.88,55.07,54.7,54.95,364324.0,50.4476,50.6223,50.2822,50.512,364324.0
2018-03-28 09:55:00,54.96,54.96,54.53,54.84,259590.0,50.5212,50.5212,50.1259,50.4108,259590.0
2018-03-28 10:00:00,54.84,55.2,54.82,55.16,337170.0,50.4108,50.7418,50.3925,50.705,337170.0
2018-03-28 10:05:00,55.16,55.22,54.81,54.92,266669.0,50.705,50.7602,50.3833,50.4844,266669.0
2018-03-28 10:10:00,54.93,54.98,54.56,54.62,164443.0,50.4936,50.5395,50.1535,50.2086,164443.0
2018-03-28 10:15:00,54.63,54.77,54.41,54.62,168855.0,50.2178,50.3465,50.0156,50.2086,168855.0
2018-03-28 10:20:00,54.62,54.8,54.49,54.49,192765.0,50.2086,50.3741,50.0891,50.0891,192765.0
2018-03-28 10:25:00,54.49,54.62,54.34,54.47,125767.0,50.0891,50.2086,49.9512,50.0707,125767.0
2018-03-28 10:30:00,54.49,54.65,54.38,54.43,258689.0,50.0891,50.2362,49.988,50.034,258689.0
2018-03-28 10:35:00,54.42,54.46,54.23,54.43,186794.0,50.0248,50.0615,49.8501,50.034,186794.0
2018-03-28 10:40:00,54.4,54.4,54.14,54.24,205054.0,50.0064,50.0064,49.7674,49.8593,205054.0
2018-03-28 10:45:00,54.24,54.24,53.88,54.03,254633.0,49.8593,49.8593,49.5284,49.6663,254633.0
2018-03-28 10:50:00,54.02,54.16,53.85,54.08,423064.0,49.6571,49.7858,49.5008,49.7122,423064.0
2018-03-28 10:55:00,54.1,54.26,54.04,54.26,279418.0,49.7306,49.8777,49.6755,49.8777,279418.0
2018-03-28 11:00:00,54.27,54.38,54.1,54.12,459402.0,49.8869,49.988,49.7306,49.749,459402.0
2018-03-28 11:05:00,54.12,54.54,54.11,54.43,166051.0,49.749,50.1351,49.7398,50.034,166051.0
2018-03-28 11:10:00,54.43,54.69,54.26,54.27,140984.0,50.034,50.273,49.8777,49.8869,140984.0
2018-03-28 11:15:00,54.28,54.45,54.1,54.39,158516.0,49.8961,50.0523,49.7306,49.9972,158516.0
2018-03-28 11:20:00,54.39,54.39,54.05,54.16,133057.0,49.9972,49.9972,49.6846,49.7858,133057.0
2018-03-28 11:25:00,54.14,54.34,54.03,54.03,104685.0,49.7674,49.9512,49.6663,49.6663,104685.0
2018-03-28 11:30:00,54.05,54.16,53.85,54.13,168060.0,49.6846,49.7858,49.5008,49.7582,168060.0
2018-03-28 11:35:00,54.14,54.45,54.13,54.25,160012.0,49.7674,50.0523,49.7582,49.8685,160012.0
2018-03-28 11:40:00,54.27,54.69,54.25,54.62,159811.0,49.8869,50.273,49.8685,50.2086,159811.0
2018-03-28 11:45:00,54.61,54.67,54.43,54.55,107771.0,50.1994,50.2546,50.034,50.1443,107771.0
2018-03-28 11:50:00,54.56,54.57,54.21,54.21,98520.0,50.1535,50.1627,49.8317,49.8317,98520.0
2018-03-28 11:55:00,54.22,54.52,54.21,54.33,125671.0,49.8409,50.1167,49.8317,49.942,125671.0
2018-03-28 12:00:00,54.34,54.51,54.29,54.31,104911.0,49.9512,50.1075,49.9053,49.9237,104911.0
2018-03-28 12:05:00,54.31,54.54,54.28,54.51,128895.0,49.9237,50.1351,49.8961,50.1075,128895.0
2018-03-28 12:10:00,54.51,55.12,54.49,55.08,155270.0,50.1075,50.6682,50.0891,50.6315,155270.0
2018-03-28 12:15:00,55.09,55.18,54.87,55.18,131589.0,50.6407,50.7234,50.4384,50.7234,131589.0
2018-03-28 12:20:00,55.18,55.29,54.91,54.98,153015.0,50.7234,50.8245,50.4752,50.5395,153015.0
2018-03-28 12:25:00,54.98,55.03,54.69,54.71,146030.0,50.5395,50.5855,50.273,50.2913,146030.0
2018-03-28 12:30:00,54.72,54.77,54.57,54.63,103752.0,50.3005,50.3465,50.1627,50.2178,103752.0
2018-03-28 12:35:00,54.64,54.78,54.63,54.67,99998.0,50.227,50.3557,50.2178,50.2546,99998.0
2018-03-28 12:40:00,54.67,54.88,54.66,54.67,90626.0,50.2546,50.4476,50.2454,50.2546,90626.0
2018-03-28 12:45:00,54.65,54.75,54.42,54.52,101319.0,50.2362,50.3281,50.0248,50.1167,101319.0
2018-03-28 12:50:00,54.52,54.59,54.42,54.47,84396.0,50.1167,50.181,50.0248,50.0707,84396.0
2018-03-28 12:55:00,54.48,54.48,54.27,54.27,115900.0,50.0799,50.0799,49.8869,49.8869,115900.0
2018-03-28 13:00:00,54.26,54.31,54.07,54.29,86295.0,49.8777,49.9237,49.703,49.9053,86295.0
2018-03-28 13:05:00,54.3,54.41,54.25,54.39,99265.0,49.9145,50.0156,49.8685,49.9972,99265.0
2018-03-28 13:10:00,54.39,54.43,54.24,54.37,75517.0,49.9972,50.034,49.8593,49.9788,75517.0
2018-03-28 13:15:00,54.37,54.38,53.99,54.07,154015.0,49.9788,49.988,49.6295,49.703,154015.0
2018-03-28 13:20:00,54.05,54.5,54.04,54.43,126460.0,49.6846,50.0983,49.6755,50.034,126460.0
2018-03-28 13:25:00,54.44,54.49,54.25,54.34,117460.0,50.0432,50.0891,49.8685,49.9512,117460.0
2018-03-28 13:30:00,54.34,54.41,54.11,54.18,111150.0,49.9512,50.0156,49.7398,49.8041,111150.0
2018-03-28 13:35:00,54.17,54.36,54.13,54.26,129192.0,49.795,49.9696,49.7582,49.8777,129192.0
2018-03-28 13:40:00,54.26,54.45,54.16,54.37,88544.0,49.8777,50.0523,49.7858,49.9788,88544.0
2018-03-28 13:45:00,54.37,54.7,54.37,54.65,104612.0,49.9788,50.2822,49.9788,50.2362,104612.0
2018-03-28 13:50:00,54.65,54.65,54.48,54.53,71209.0,50.2362,50.2362,50.0799,50.1259,71209.0
2018-03-28 13:55:00,54.53,54.57,54.37,54.43,72548.0,50.1259,50.1627,49.9788,50.034,72548.0
2018-03-28 14:00:00,54.42,54.52,54.14,54.24,100734.0,50.0248,50.1167,49.7674,49.8593,100734.0
2018-03-28 14:05:00,54.24,54.3,54.12,54.25,80731.0,49.8593,49.9145,49.749,49.8685,80731.0
2018-03-28 14:10:00,54.26,54.27,54.12,54.2,87488.0,49.8777,49.8869,49.749,49.8225,87488.0
2018-03-28 14:15:00,54.2,54.45,54.2,54.4,81310.0,49.8225,50.0523,49.8225,50.0064,81310.0
2018-03-28 14:20:00,54.41,54.58,54.34,54.35,98316.0,50.0156,50.1718,49.9512,49.9604,98316.0
2018-03-28 14:25:00,54.35,54.41,54.13,54.14,70901.0,49.9604,50.0156,49.7582,49.7674,70901.0
2018-03-28 14:30:00,54.14,54.24,54.1,54.23,47747.0,49.7674,49.8593,49.7306,49.8501,47747.0
2018-03-28 14:35:00,54.25,54.57,54.16,54.57,242448.0,49.8685,50.1627,49.7858,50.1627,242448.0
2018-03-28 14:40:00,54.57,54.68,54.22,54.28,261847.0,50.1627,50.2638,49.8409,49.8961,261847.0
2018-03-28 14:45:00,54.28,54.3,54.15,54.28,68157.0,49.8961,49.9145,49.7766,49.8961,68157.0
2018-03-28 14:50:00,54.28,54.6,54.23,54.33,219059.0,49.8961,50.1902,49.8501,49.942,219059.0
2018-03-28 14:55:00,54.34,54.37,54.09,54.14,98054.0,49.9512,49.9788,49.7214,49.7674,98054.0
2018-03-28 15:00:00,54.13,54.22,53.94,53.97,146655.0,49.7582,49.8409,49.5835,49.6111,146655.0
2018-03-28 15:05:00,53.97,53.98,53.74,53.78,331497.0,49.6111,49.6203,49.3997,49.4365,331497.0
2018-03-28 15:10:00,53.78,54.06,53.77,54.03,127198.0,49.4365,49.6938,49.4273,49.6663,127198.0
2018-03-28 15:15:00,54.04,54.16,53.9,54.06,187017.0,49.6755,49.7858,49.5468,49.6938,187017.0
2018-03-28 15:20:00,54.07,54.27,53.9,54.23,142707.0,49.703,49.8869,49.5468,49.8501,142707.0
2018-03-28 15:25:00,54.23,54.38,54.09,54.36,191201.0,49.8501,49.988,49.7214,49.9696,191201.0
2018-03-28 15:30:00,54.34,54.54,54.21,54.26,309682.0,49.9512,50.1351,49.8317,49.8777,309682.0
2018-03-28 15:35:00,54.26,54.64,54.24,54.56,151872.0,49.8777,50.227,49.8593,50.1535,151872.0
2018-03-28 15:40:00,54.56,54.57,54.29,54.32,180242.0,50.1535,50.1627,49.9053,49.9328,180242.0
2018-03-28 15:45:00,54.32,54.45,54.31,54.44,255176.0,49.9328,50.0523,49.9237,50.0432,255176.0
2018-03-28 15:50:00,54.44,54.46,54.19,54.21,246728.0,50.0432,50.0615,49.8133,49.8317,246728.0
2018-03-28 15:55:00,54.22,54.26,54.02,54.05,570352.0,49.8409,49.8777,49.6571,49.6846,570352.0
2018-03-29 09:30:00,54.57,54.97,54.28,54.79,347279.0,50.1627,50.5303,49.8961,50.3649,347279.0
2018-03-29 09:35:00,54.81,54.83,54.6,54.69,175560.0,50.3833,50.4017,50.1902,50.273,175560.0
2018-03-29 09:40:00,54.71,54.88,54.61,54.88,181000.0,50.2913,50.4476,50.1994,50.4476,181000.0
2018-03-29 09:45:00,54.89,54.92,54.5,54.51,130897.0,50.4568,50.4844,50.0983,50.1075,130897.0
2018-03-29 09:50:00,54.51,54.53,54.27,54.46,129571.0,50.1075,50.1259,49.8869,50.0615,129571.0
2018-03-29 09:55:00,54.48,54.62,54.19,54.32,121619.0,50.0799,50.2086,49.8133,49.9328,121619.0
2018-03-29 10:00:00,54.33,54.6,54.29,54.48,138452.0,49.942,50.1902,49.9053,50.0799,138452.0
2018-03-29 10:05:00,54.5,54.57,54.19,54.22,131113.0,50.0983,50.1627,49.8133,49.8409,131113.0
2018-03-29 10:10:00,54.22,54.61,54.21,54.55,97628.0,49.8409,50.1994,49.8317,50.1443,97628.0
2018-03-29 10:15:00,54.54,54.58,54.42,54.51,102031.0,50.1351,50.1718,50.0248,50.1075,102031.0
2018-03-29 10:20:00,54.5,54.65,54.33,54.64,128015.0,50.0983,50.2362,49.942,50.227,128015.0
2018-03-29 10:25:00,54.64,54.77,54.56,54.66,91880.0,50.227,50.3465,50.1535,50.2454,91880.0
2018-03-29 10:30:00,54.67,54.87,54.63,54.84,113307.0,50.2546,50.4384,50.2178,50.4108,113307.0
2018-03-29 10:35:00,54.83,54.9,54.75,54.83,225218.0,50.4017,50.466,50.3281,50.4017,225218.0
2018-03-29 10:40:00,54.83,54.9,54.76,54.76,218818.0,50.4017,50.466,50.3373,50.3373,218818.0
2018-03-29 10:45:00,54.77,55.07,54.73,54.99,135144.0,50.3465,50.6223,50.3097,50.5487,135144.0
2018-03-29 10:50:00,54.98,55.31,54.93,55.22,120449.0,50.5395,50.8429,50.4936,50.7602,120449.0
2018-03-29 10:55:00,55.23,55.56,55.18,55.56,204066.0,50.7693,51.0727,50.7234,51.0727,204066.0
2018-03-29 11:00:00,55.55,55.62,55.35,55.4,246652.0,51.0635,51.1278,50.8797,50.9256,246652.0
2018-03-29 11:05:00,55.4,55.63,55.39,55.47,109362.0,50.9256,51.137,50.9164,50.99,109362.0
2018-03-29 11:10:00,55.47,55.5,55.17,55.25,98218.0,50.99,51.0175,50.7142,50.7877,98218.0
2018-03-29 11:15:00,55.26,55.31,55.07,55.15,92051.0,50.7969,50.8429,50.6223,50.6958,92051.0
2018-03-29 11:20:00,55.16,55.27,55.1,55.15,70787.0,50.705,50.8061,50.6498,50.6958,70787.0
2018-03-29 11:25:00,55.15,55.35,55.14,55.24,78272.0,50.6958,50.8797,50.6866,50.7785,78272.0
2018-03-29 11:30:00,55.25,55.26,55.07,55.19,73540.0,50.7877,50.7969,50.6223,50.7326,73540.0
2018-03-29 11:35:00,55.18,55.19,54.96,55.01,86838.0,50.7234,50.7326,50.5212,50.5671,86838.0
2018-03-29 11:40:00,55.02,55.24,54.98,55.23,68732.0,50.5763,50.7785,50.5395,50.7693,68732.0
2018-03-29 11:45:00,55.24,55.35,55.15,55.32,67476.0,50.7785,50.8797,50.6958,50.8521,67476.0
2018-03-29 11:50:00,55.32,55.43,55.32,55.34,92422.0,50.8521,50.9532,50.8521,50.8705,92422.0
2018-03-29 11:55:00,55.35,55.46,55.34,55.44,78818.0,50.8797,50.9808,50.8705,50.9624,78818.0
2018-03-29 12:00:00,55.44,55.47,55.1,55.16,88506.0,50.9624,50.99,50.6498,50.705,88506.0
2018-03-29 12:05:00,55.15,55.18,55.02,55.14,72724.0,50.6958,50.7234,50.5763,50.6866,72724.0
2018-03-29 12:10:00,55.14,55.29,55.07,55.23,49649.0,50.6866,50.8245,50.6223,50.7693,49649.0
2018-03-29 12:15:00,55.23,55.33,55.18,55.32,59280.0,50.7693,50.8613,50.7234,50.8521,59280.0
2018-03-29 12:20:00,55.31,55.34,55.22,55.25,43512.0,50.8429,50.8705,50.7602,50.7877,43512.0
2018-03-29 12:25:00,55.26,55.55,55.26,55.54,80674.0,50.7969,51.0635,50.7969,51.0543,80674.0
2018-03-29 12:30:00,55.55,55.55,55.41,55.51,66526.0,51.0635,51.0635,50.9348,51.0267,66526.0
2018-03-29 12:35:00,55.51,55.54,55.41,55.45,96434.0,51.0267,51.0543,50.9348,50.9716,96434.0
2018-03-29 12:40:00,55.46,55.49,55.29,55.34,65779.0,50.9808,51.0083,50.8245,50.8705,65779.0
2018-03-29 12:45:00,55.34,55.39,55.31,55.39,53096.0,50.8705,50.9164,50.8429,50.9164,53096.0
2018-03-29 12:50:00,55.39,55.62,55.37,55.59,77124.0,50.9164,51.1278,50.898,51.1003,77124.0
2018-03-29 12:55:00,55.59,55.66,55.53,55.6,73719.0,51.1003,51.1646,51.0451,51.1095,73719.0
2018-03-29 13:00:00,55.61,55.67,55.34,55.37,145010.0,51.1187,51.1738,50.8705,50.898,145010.0
2018-03-29 13:05:00,55.37,55.46,55.32,55.44,90726.0,50.898,50.9808,50.8521,50.9624,90726.0
2018-03-29 13:10:00,55.44,55.44,55.3,55.33,117641.0,50.9624,50.9624,50.8337,50.8613,117641.0
2018-03-29 13:15:00,55.33,55.48,55.27,55.47,80036.0,50.8613,50.9992,50.8061,50.99,80036.0
2018-03-29 13:20:00,55.47,55.54,55.45,55.48,86308.0,50.99,51.0543,50.9716,50.9992,86308.0
2018-03-29 13:25:00,55.48,55.52,55.42,55.5,90526.0,50.9992,51.0359,50.944,51.0175,90526.0
2018-03-29 13:30:00,55.51,55.68,55.48,55.57,77823.0,51.0267,51.183,50.9992,51.0819,77823.0
2018-03-29 13:35:00,55.58,55.69,55.55,55.62,82547.0,51.0911,51.1922,51.0635,51.1278,82547.0
2018-03-29 13:40:00,55.62,55.78,55.58,55.75,94729.0,51.1278,51.2749,51.0911,51.2473,94729.0
2018-03-29 13:45:00,55.75,55.84,55.68,55.82,59371.0,51.2473,51.3301,51.183,51.3117,59371.0
2018-03-29 13:50:00,55.83,55.94,55.8,55.89,81844.0,51.3209,51.422,51.2933,51.376,81844.0
2018-03-29 13:55:00,55.88,56.1,55.85,55.99,100323.0,51.3668,51.5691,51.3393,51.468,100323.0
2018-03-29 14:00:00,55.99,55.99,55.84,55.93,91058.0,51.468,51.468,51.3301,51.4128,91058.0
2018-03-29 14:05:00,55.93,56.04,55.91,56.02,51383.0,51.4128,51.5139,51.3944,51.4955,51383.0
2018-03-29 14:10:00,56.04,56.16,55.99,56.07,92185.0,51.5139,51.6242,51.468,51.5415,92185.0
2018-03-29 14:15:00,56.08,56.09,55.88,55.99,70213.0,51.5507,51.5599,51.3668,51.468,70213.0
2018-03-29 14:20:00,55.98,56.03,55.87,55.87,85316.0,51.4588,51.5047,51.3577,51.3577,85316.0
2018-03-29 14:25:00,55.88,56.13,55.88,56.13,78637.0,51.3668,51.5967,51.3668,51.5967,78637.0
2018-03-29 14:30:00,56.12,56.25,56.04,56.19,105589.0,51.5875,51.707,51.5139,51.6518,105589.0
2018-03-29 14:35:00,56.2,56.3,56.16,56.29,88590.0,51.661,51.7529,51.6242,51.7437,88590.0
2018-03-29 14:40:00,56.29,56.39,56.18,56.36,168479.0,51.7437,51.8357,51.6426,51.8081,168479.0
2018-03-29 14:45:00,56.36,56.44,56.29,56.44,109345.0,51.8081,51.8816,51.7437,51.8816,109345.0
2018-03-29 14:50:00,56.44,56.49,56.37,56.47,146853.0,51.8816,51.9276,51.8173,51.9092,146853.0
2018-03-29 14:55:00,56.47,56.53,56.34,56.35,125868.0,51.9092,51.9644,51.7897,51.7989,125868.0
2018-03-29 15:00:00,56.36,56.53,56.27,56.5,141672.0,51.8081,51.9644,51.7254,51.9368,141672.0
2018-03-29 15:05:00,56.52,56.61,56.47,56.53,128761.0,51.9552,52.0379,51.9092,51.9644,128761.0
2018-03-29 15:10:00,56.52,56.54,56.44,56.44,96167.0,51.9552,51.9735,51.8816,51.8816,96167.0
2018-03-29 15:15:00,56.44,56.5,56.36,56.4,134724.0,51.8816,51.9368,51.8081,51.8449,134724.0
2018-03-29 15:20:00,56.4,56.4,56.14,56.14,145069.0,51.8449,51.8449,51.6059,51.6059,145069.0
2018-03-29 15:25:00,56.14,56.15,56.01,56.14,149441.0,51.6059,51.615,51.4863,51.6059,149441.0
2018-03-29 15:30:00,56.14,56.14,55.82,55.9,210062.0,51.6059,51.6059,51.3117,51.3852,210062.0
2018-03-29 15:35:00,55.9,55.98,55.81,55.94,138222.0,51.3852,51.4588,51.3025,51.422,138222.0
2018-03-29 15:40:00,55.93,56.02,55.85,55.86,127011.0,51.4128,51.4955,51.3393,51.3485,127011.0
2018-03-29 15:45:00,55.86,56.12,55.86,56.11,203713.0,51.3485,51.5875,51.3485,51.5783,203713.0
2018-03-29 15:50:00,56.11,56.13,55.68,55.7,386627.0,51.5783,51.5967,51.183,51.2014,386627.0
2018-03-29 15:55:00,55.71,55.72,55.56,55.61,516699.0,51.2106,51.2198,51.0727,51.1187,516699.0
2018-04-02 09:30:00,55.27,55.5,55.11,55.15,295333.0,50.8061,51.0175,50.659,50.6958,295333.0
2018-04-02 09:35:00,55.13,55.53,55.13,55.44,172164.0,50.6774,51.0451,50.6774,50.9624,172164.0
2018-04-02 09:40:00,55.44,55.44,54.86,54.88,140361.0,50.9624,50.9624,50.4292,50.4476,140361.0
2018-04-02 09:45:00,54.87,54.94,54.62,54.69,195510.0,50.4384,50.5028,50.2086,50.273,195510.0
2018-04-02 09:50:00,54.69,54.77,54.54,54.63,134657.0,50.273,50.3465,50.1351,50.2178,134657.0
2018-04-02 09:55:00,54.62,54.74,54.53,54.68,189236.0,50.2086,50.3189,50.1259,50.2638,189236.0
2018-04-02 10:00:00,54.69,54.72,54.29,54.43,196051.0,50.273,50.3005,49.9053,50.034,196051.0
2018-04-02 10:05:00,54.43,54.51,54.31,54.43,144519.0,50.034,50.1075,49.9237,50.034,144519.0
2018-04-02 10:10:00,54.42,54.52,54.11,54.12,145290.0,50.0248,50.1167,49.7398,49.749,145290.0
2018-04-02 10:15:00,54.12,54.31,54.1,54.21,134036.0,49.749,49.9237,49.7306,49.8317,134036.0
2018-04-02 10:20:00,54.21,54.32,54.04,54.3,151138.0,49.8317,49.9328,49.6755,49.9145,151138.0
2018-04-02 10:25:00,54.31,54.31,53.97,53.99,283439.0,49.9237,49.9237,49.6111,49.6295,283439.0
2018-04-02 10:30:00,53.98,54.02,53.71,53.89,327454.0,49.6203,49.6571,49.3721,49.5376,327454.0
2018-04-02 10:35:00,53.88,54.12,53.81,54.11,174835.0,49.5284,49.749,49.464,49.7398,174835.0
2018-04-02 10:40:00,54.11,54.22,54.07,54.07,99958.0,49.7398,49.8409,49.703,49.703,99958.0
2018-04-02 10:45:00,54.06,54.2,53.96,54.14,108730.0,49.6938,49.8225,49.6019,49.7674,108730.0
2018-04-02 10:50:00,54.14,54.15,53.86,53.88,124231.0,49.7674,49.7766,49.51,49.5284,124231.0
2018-04-02 10:55:00,53.89,53.96,53.66,53.73,136996.0,49.5376,49.6019,49.3261,49.3905,136996.0
2018-04-02 11:00:00,53.73,53.74,53.45,53.57,226366.0,49.3905,49.3997,49.1331,49.2434,226366.0
2018-04-02 11:05:00,53.56,53.57,53.26,53.45,299811.0,49.2342,49.2434,48.9585,49.1331,299811.0
2018-04-02 11:10:00,53.44,53.67,53.37,53.58,244417.0,49.1239,49.3353,49.0596,49.2526,244417.0
2018-04-02 11:15:00,53.58,53.71,53.46,53.61,308000.0,49.2526,49.3721,49.1423,49.2802,308000.0
2018-04-02 11:20:00,53.6,53.65,53.43,53.58,447770.0,49.271,49.317,49.1147,49.2526,447770.0
2018-04-02 11:25:00,53.59,53.66,53.45,53.63,155212.0,49.2618,49.3261,49.1331,49.2986,155212.0
2018-04-02 11:30:00,53.63,53.68,53.5,53.51,249800.0,49.2986,49.3445,49.1791,49.1883,249800.0
2018-04-02 11:35:00,53.5,53.52,53.11,53.34,257864.0,49.1791,49.1975,48.8206,49.032,257864.0
2018-04-02 11:40:00,53.35,53.35,53.06,53.16,354104.0,49.0412,49.0412,48.7746,48.8665,354104.0
2018-04-02 11:45:00,53.17,53.33,53.05,53.23,350318.0,48.8757,49.0228,48.7654,48.9309,350318.0
2018-04-02 11:50:00,53.23,53.39,53.16,53.24,250598.0,48.9309,49.078,48.8665,48.9401,250598.0
2018-04-02 11:55:00,53.24,53.41,53.14,53.3,292544.0,48.9401,49.0963,48.8481,48.9952,292544.0
2018-04-02 12:00:00,53.29,53.48,53.19,53.48,188841.0,48.986,49.1607,48.8941,49.1607,188841.0
2018-04-02 12:05:00,53.47,53.51,53.33,53.48,285250.0,49.1515,49.1883,49.0228,49.1607,285250.0
2018-04-02 12:10:00,53.46,53.56,53.36,53.52,183360.0,49.1423,49.2342,49.0504,49.1975,183360.0
2018-04-02 12:15:00,53.52,53.68,53.4,53.64,130672.0,49.1975,49.3445,49.0871,49.3078,130672.0
2018-04-02 12:20:00,53.63,53.66,53.55,53.6,91868.0,49.2986,49.3261,49.225,49.271,91868.0
2018-04-02 12:25:00,53.59,53.72,53.46,53.66,184721.0,49.2618,49.3813,49.1423,49.3261,184721.0
2018-04-02 12:30:00,53.66,53.87,53.65,53.78,97139.0,49.3261,49.5192,49.317,49.4365,97139.0
2018-04-02 12:35:00,53.78,53.96,53.77,53.82,123145.0,49.4365,49.6019,49.4273,49.4732,123145.0
2018-04-02 12:40:00,53.83,54.2,53.78,54.17,162336.0,49.4824,49.8225,49.4365,49.795,162336.0
2018-04-02 12:45:00,54.17,54.23,54.07,54.16,149533.0,49.795,49.8501,49.703,49.7858,149533.0
2018-04-02 12:50:00,54.17,54.18,53.94,53.97,115820.0,49.795,49.8041,49.5835,49.6111,115820.0
2018-04-02 12:55:00,53.98,53.99,53.83,53.88,93249.0,49.6203,49.6295,49.4824,49.5284,93249.0
2018-04-02 13:00:00,53.88,53.96,53.56,53.58,219720.0,49.5284,49.6019,49.2342,49.2526,219720.0
2018-04-02 13:05:00,53.56,53.68,53.46,53.46,126848.0,49.2342,49.3445,49.1423,49.1423,126848.0
2018-04-02 13:10:00,53.46,53.49,53.32,53.33,140799.0,49.1423,49.1699,49.0136,49.0228,140799.0
2018-04-02 13:15:00,53.33,53.49,53.31,53.32,87563.0,49.0228,49.1699,49.0044,49.0136,87563.0
2018-04-02 13:20:00,53.32,53.39,53.23,53.33,82158.0,49.0136,49.078,48.9309,49.0228,82158.0
2018-04-02 13:25:00,53.33,53.37,53.17,53.25,98484.0,49.0228,49.0596,48.8757,48.9493,98484.0
2018-04-02 13:30:00,53.24,53.44,53.22,53.39,210023.0,48.9401,49.1239,48.9217,49.078,210023.0
2018-04-02 13:35:00,53.39,53.48,53.25,53.3,128403.0,49.078,49.1607,48.9493,48.9952,128403.0
2018-04-02 13:40:00,53.3,53.33,52.96,53.07,265328.0,48.9952,49.0228,48.6827,48.7838,265328.0
2018-04-02 13:45:00,53.06,53.09,52.91,52.94,102809.0,48.7746,48.8022,48.6367,48.6643,102809.0
2018-04-02 13:50:00,52.96,53.19,52.93,53.17,168370.0,48.6827,48.8941,48.6551,48.8757,168370.0
2018-04-02 13:55:00,53.18,53.18,52.99,53.01,133628.0,48.8849,48.8849,48.7103,48.7286,133628.0
2018-04-02 14:00:00,52.99,53.01,52.75,52.81,217391.0,48.7103,48.7286,48.4896,48.5448,217391.0
2018-04-02 14:05:00,52.81,52.95,52.72,52.9,174578.0,48.5448,48.6735,48.4621,48.6275,174578.0
2018-04-02 14:10:00,52.9,52.91,52.74,52.89,146673.0,48.6275,48.6367,48.4805,48.6183,146673.0
2018-04-02 14:15:00,52.89,53.01,52.86,52.93,109834.0,48.6183,48.7286,48.5908,48.6551,109834.0
2018-04-02 14:20:00,52.92,53.04,52.88,52.93,125091.0,48.6459,48.7562,48.6091,48.6551,125091.0
2018-04-02 14:25:00,52.93,52.94,52.66,52.72,145154.0,48.6551,48.6643,48.4069,48.4621,145154.0
2018-04-02 14:30:00,52.72,52.94,52.62,52.9,174033.0,48.4621,48.6643,48.3701,48.6275,174033.0
2018-04-02 14:35:00,52.9,52.9,52.58,52.66,152355.0,48.6275,48.6275,48.3334,48.4069,152355.0
2018-04-02 14:40:00,52.65,52.66,52.47,52.48,268803.0,48.3977,48.4069,48.2323,48.2415,268803.0
2018-04-02 14:45:00,52.48,52.68,52.42,52.64,257914.0,48.2415,48.4253,48.1863,48.3885,257914.0
2018-04-02 14:50:00,52.65,52.97,52.63,52.9,157371.0,48.3977,48.6919,48.3793,48.6275,157371.0
2018-04-02 14:55:00,52.89,53.0,52.78,52.93,152297.0,48.6183,48.7195,48.5172,48.6551,152297.0
2018-04-02 15:00:00,52.93,53.03,52.81,52.95,128747.0,48.6551,48.747,48.5448,48.6735,128747.0
2018-04-02 15:05:00,52.94,52.95,52.81,52.88,104777.0,48.6643,48.6735,48.5448,48.6091,104777.0
2018-04-02 15:10:00,52.88,53.19,52.84,53.17,162958.0,48.6091,48.8941,48.5724,48.8757,162958.0
2018-04-02 15:15:00,53.16,53.32,53.15,53.31,152862.0,48.8665,49.0136,48.8573,49.0044,152862.0
2018-04-02 15:20:00,53.32,53.35,52.98,53.02,161376.0,49.0136,49.0412,48.7011,48.7378,161376.0
2018-04-02 15:25:00,53.02,53.02,52.84,52.89,123765.0,48.7378,48.7378,48.5724,48.6183,123765.0
2018-04-02 15:30:00,52.89,52.94,52.7,52.72,328336.0,48.6183,48.6643,48.4437,48.4621,328336.0
2018-04-02 15:35:00,52.72,52.87,52.72,52.81,250927.0,48.4621,48.6,48.4621,48.5448,250927.0
2018-04-02 15:40:00,52.8,52.93,52.72,52.93,233273.0,48.5356,48.6551,48.4621,48.6551,233273.0
2018-04-02 15:45:00,52.93,53.28,52.93,53.22,349644.0,48.6551,48.9768,48.6551,48.9217,349644.0
2018-04-02 15:50:00,53.23,53.26,52.98,53.12,760442.0,48.9309,48.9585,48.7011,48.8298,760442.0
2018-04-02 15:55:00,53.12,53.14,52.85,52.87,812874.0,48.8298,48.8481,48.5816,48.6,812874.0
2018-04-03 09:30:00,53.5,53.74,53.42,53.55,452039.0,49.1791,49.3997,49.1055,49.225,452039.0
2018-04-03 09:35:00,53.55,53.83,53.32,53.83,178161.0,49.225,49.4824,49.0136,49.4824,178161.0
2018-04-03 09:40:00,53.82,54.04,53.8,53.81,162400.0,49.4732,49.6755,49.4548,49.464,162400.0
2018-04-03 09:45:00,53.81,54.13,53.8,53.96,138073.0,49.464,49.7582,49.4548,49.6019,138073.0
2018-04-03 09:50:00,53.96,54.03,53.62,53.94,151656.0,49.6019,49.6663,49.2894,49.5835,151656.0
2018-04-03 09:55:00,53.93,54.01,53.72,53.83,137924.0,49.5743,49.6479,49.3813,49.4824,137924.0
2018-04-03 10:00:00,53.85,53.85,53.63,53.8,135563.0,49.5008,49.5008,49.2986,49.4548,135563.0
2018-04-03 10:05:00,53.78,53.78,53.53,53.68,154698.0,49.4365,49.4365,49.2066,49.3445,154698.0
2018-04-03 10:10:00,53.69,53.76,53.49,53.52,146921.0,49.3537,49.4181,49.1699,49.1975,146921.0
2018-04-03 10:15:00,53.54,53.6,53.29,53.33,162513.0,49.2158,49.271,48.986,49.0228,162513.0
2018-04-03 10:20:00,53.33,53.49,53.23,53.37,116868.0,49.0228,49.1699,48.9309,49.0596,116868.0
2018-04-03 10:25:00,53.37,53.58,53.28,53.58,107171.0,49.0596,49.2526,48.9768,49.2526,107171.0
2018-04-03 10:30:00,53.58,53.79,53.51,53.79,158819.0,49.2526,49.4456,49.1883,49.4456,158819.0
2018-04-03 10:35:00,53.78,53.78,53.5,53.62,120264.0,49.4365,49.4365,49.1791,49.2894,120264.0
2018-04-03 10:40:00,53.62,53.81,53.62,53.73,132836.0,49.2894,49.464,49.2894,49.3905,132836.0
2018-04-03 10:45:00,53.72,53.92,53.65,53.79,126211.0,49.3813,49.5651,49.317,49.4456,126211.0
2018-04-03 10:50:00,53.79,53.94,53.75,53.8,89536.0,49.4456,49.5835,49.4089,49.4548,89536.0
2018-04-03 10:55:00,53.81,54.22,53.81,54.15,185228.0,49.464,49.8409,49.464,49.7766,185228.0
2018-04-03 11:00:00,54.14,54.35,54.12,54.14,157540.0,49.7674,49.9604,49.749,49.7674,157540.0
2018-04-03 11:05:00,54.14,54.44,54.09,54.28,143963.0,49.7674,50.0432,49.7214,49.8961,143963.0
2018-04-03 11:10:00,54.28,54.31,54.14,54.19,107007.0,49.8961,49.9237,49.7674,49.8133,107007.0
2018-04-03 11:15:00,54.2,54.27,54.03,54.21,84353.0,49.8225,49.8869,49.6663,49.8317,84353.0
2018-04-03 11:20:00,54.2,54.2,53.94,53.98,101795.0,49.8225,49.8225,49.5835,49.6203,101795.0
2018-04-03 11:25:00,53.98,54.07,53.91,53.96,105217.0,49.6203,49.703,49.556,49.6019,105217.0
2018-04-03 11:30:00,53.94,54.01,53.75,53.81,103047.0,49.5835,49.6479,49.4089,49.464,103047.0
2018-04-03 11:35:00,53.81,53.84,53.54,53.68,98532.0,49.464,49.4916,49.2158,49.3445,98532.0
2018-04-03 11:40:00,53.68,53.69,53.44,53.57,118526.0,49.3445,49.3537,49.1239,49.2434,118526.0
2018-04-03 11:45:00,53.57,53.68,53.42,53.42,67425.0,49.2434,49.3445,49.1055,49.1055,67425.0
2018-04-03 11:50:00,53.42,53.44,53.3,53.42,86773.0,49.1055,49.1239,48.9952,49.1055,86773.0
2018-04-03 11:55:00,53.43,53.46,53.18,53.18,112399.0,49.1147,49.1423,48.8849,48.8849,112399.0
2018-04-03 12:00:00,53.19,53.41,53.19,53.39,46319.0,48.8941,49.0963,48.8941,49.078,46319.0
2018-04-03 12:05:00,53.4,53.52,53.39,53.47,86726.0,49.0871,49.1975,49.078,49.1515,86726.0
2018-04-03 12:10:00,53.46,53.53,53.33,53.39,61995.0,49.1423,49.2066,49.0228,49.078,61995.0
2018-04-03 12:15:00,53.41,53.47,53.23,53.28,68146.0,49.0963,49.1515,48.9309,48.9768,68146.0
2018-04-03 12:20:00,53.28,53.33,53.09,53.18,90988.0,48.9768,49.0228,48.8022,48.8849,90988.0
2018-04-03 12:25:00,53.19,53.23,53.07,53.2,80608.0,48.8941,48.9309,48.7838,48.9033,80608.0
2018-04-03 12:30:00,53.18,53.36,53.15,53.33,60304.0,48.8849,49.0504,48.8573,49.0228,60304.0
2018-04-03 12:35:00,53.33,53.4,53.24,53.34,59823.0,49.0228,49.0871,48.9401,49.032,59823.0
2018-04-03 12:40:00,53.34,53.47,53.33,53.42,68279.0,49.032,49.1515,49.0228,49.1055,68279.0
2018-04-03 12:45:00,53.41,53.45,53.23,53.25,62182.0,49.0963,49.1331,48.9309,48.9493,62182.0
2018-04-03 12:50:00,53.26,53.37,53.24,53.24,67422.0,48.9585,49.0596,48.9401,48.9401,67422.0
2018-04-03 12:55:00,53.23,53.43,53.21,53.39,66804.0,48.9309,49.1147,48.9125,49.078,66804.0
2018-04-03 13:00:00,53.39,53.44,53.31,53.43,56136.0,49.078,49.1239,49.0044,49.1147,56136.0
2018-04-03 13:05:00,53.45,53.54,53.44,53.46,79432.0,49.1331,49.2158,49.1239,49.1423,79432.0
2018-04-03 13:10:00,53.48,53.61,53.41,53.44,74985.0,49.1607,49.2802,49.0963,49.1239,74985.0
2018-04-03 13:15:00,53.44,53.59,53.41,53.57,51371.0,49.1239,49.2618,49.0963,49.2434,51371.0
2018-04-03 13:20:00,53.57,53.75,53.56,53.67,71440.0,49.2434,49.4089,49.2342,49.3353,71440.0
2018-04-03 13:25:00,53.66,53.76,53.57,53.64,92825.0,49.3261,49.4181,49.2434,49.3078,92825.0
2018-04-03 13:30:00,53.64,53.71,53.54,53.6,67333.0,49.3078,49.3721,49.2158,49.271,67333.0
2018-04-03 13:35:00,53.61,53.61,53.47,53.52,59068.0,49.2802,49.2802,49.1515,49.1975,59068.0
2018-04-03 13:40:00,53.5,53.58,53.47,53.52,55455.0,49.1791,49.2526,49.1515,49.1975,55455.0
2018-04-03 13:45:00,53.53,53.54,53.37,53.37,50785.0,49.2066,49.2158,49.0596,49.0596,50785.0
2018-04-03 13:50:00,53.37,53.55,53.37,53.55,39816.0,49.0596,49.225,49.0596,49.225,39816.0
2018-04-03 13:55:00,53.56,53.65,53.54,53.58,62614.0,49.2342,49.317,49.2158,49.2526,62614.0
2018-04-03 14:00:00,53.59,53.62,53.5,53.61,54651.0,49.2618,49.2894,49.1791,49.2802,54651.0
2018-04-03 14:05:00,53.62,53.66,53.48,53.58,62287.0,49.2894,49.3261,49.1607,49.2526,62287.0
2018-04-03 14:10:00,53.58,53.58,53.44,53.47,40270.0,49.2526,49.2526,49.1239,49.1515,40270.0
2018-04-03 14:15:00,53.47,53.47,53.27,53.3,61430.0,49.1515,49.1515,48.9676,48.9952,61430.0
2018-04-03 14:20:00,53.29,53.38,53.26,53.35,55707.0,48.986,49.0688,48.9585,49.0412,55707.0
2018-04-03 14:25:00,53.34,53.35,53.15,53.24,73601.0,49.032,49.0412,48.8573,48.9401,73601.0
2018-04-03 14:30:00,53.23,53.23,53.08,53.12,82866.0,48.9309,48.9309,48.793,48.8298,82866.0
2018-04-03 14:35:00,53.13,53.2,53.09,53.2,66496.0,48.839,48.9033,48.8022,48.9033,66496.0
2018-04-03 14:40:00,53.18,53.23,53.01,53.02,89757.0,48.8849,48.9309,48.7286,48.7378,89757.0
2018-04-03 14:45:00,53.02,53.57,53.02,53.5,150397.0,48.7378,49.2434,48.7378,49.1791,150397.0
2018-04-03 14:50:00,53.49,53.55,53.38,53.48,86062.0,49.1699,49.225,49.0688,49.1607,86062.0
2018-04-03 14:55:00,53.47,53.8,53.46,53.71,91370.0,49.1515,49.4548,49.1423,49.3721,91370.0
2018-04-03 15:00:00,53.7,54.0,53.62,53.91,160410.0,49.3629,49.6387,49.2894,49.556,160410.0
2018-04-03 15:05:00,53.92,54.16,53.9,54.12,176530.0,49.5651,49.7858,49.5468,49.749,176530.0
2018-04-03 15:10:00,54.12,54.26,53.87,53.96,176893.0,49.749,49.8777,49.5192,49.6019,176893.0
2018-04-03 15:15:00,53.95,54.09,53.82,54.03,111850.0,49.5927,49.7214,49.4732,49.6663,111850.0
2018-04-03 15:20:00,54.04,54.13,53.95,54.02,113447.0,49.6755,49.7582,49.5927,49.6571,113447.0
2018-04-03 15:25:00,54.03,54.22,54.02,54.17,103077.0,49.6663,49.8409,49.6571,49.795,103077.0
2018-04-03 15:30:00,54.17,54.18,53.88,53.94,176843.0,49.795,49.8041,49.5284,49.5835,176843.0
2018-04-03 15:35:00,53.94,54.01,53.79,54.0,119482.0,49.5835,49.6479,49.4456,49.6387,119482.0
2018-04-03 15:40:00,54.0,54.1,53.98,53.99,166333.0,49.6387,49.7306,49.6203,49.6295,166333.0
2018-04-03 15:45:00,53.99,54.16,53.89,53.92,191294.0,49.6295,49.7858,49.5376,49.5651,191294.0
2018-04-03 15:50:00,53.91,54.06,53.89,53.94,221769.0,49.556,49.6938,49.5376,49.5835,221769.0
2018-04-03 15:55:00,53.94,54.02,53.86,53.98,378738.0,49.5835,49.6571,49.51,49.6203,378738.0
2018-04-04 09:30:00,52.48,52.97,52.29,52.96,352406.0,48.2415,48.6919,48.0668,48.6827,352406.0
2018-04-04 09:35:00,52.96,53.2,52.77,52.97,239785.0,48.6827,48.9033,48.508,48.6919,239785.0
2018-04-04 09:40:00,52.96,53.28,52.81,53.12,268363.0,48.6827,48.9768,48.5448,48.8298,268363.0
2018-04-04 09:45:00,53.11,53.19,52.89,52.99,117446.0,48.8206,48.8941,48.6183,48.7103,117446.0
2018-04-04 09:50:00,52.98,53.08,52.83,53.07,118704.0,48.7011,48.793,48.5632,48.7838,118704.0
2018-04-04 09:55:00,53.09,53.23,52.98,53.19,113316.0,48.8022,48.9309,48.7011,48.8941,113316.0
2018-04-04 10:00:00,53.18,53.18,52.93,53.1,97695.0,48.8849,48.8849,48.6551,48.8114,97695.0
2018-04-04 10:05:00,53.1,53.2,52.92,53.01,253878.0,48.8114,48.9033,48.6459,48.7286,253878.0
2018-04-04 10:10:00,53.0,53.25,53.0,53.17,131309.0,48.7195,48.9493,48.7195,48.8757,131309.0
2018-04-04 10:15:00,53.16,53.29,53.15,53.23,117914.0,48.8665,48.986,48.8573,48.9309,117914.0
2018-04-04 10:20:00,53.23,53.38,53.03,53.2,123757.0,48.9309,49.0688,48.747,48.9033,123757.0
2018-04-04 10:25:00,53.2,53.35,53.2,53.26,97697.0,48.9033,49.0412,48.9033,48.9585,97697.0
2018-04-04 10:30:00,53.27,53.33,53.09,53.11,100469.0,48.9676,49.0228,48.8022,48.8206,100469.0
2018-04-04 10:35:00,53.11,53.17,52.96,53.13,85056.0,48.8206,48.8757,48.6827,48.839,85056.0
2018-04-04 10:40:00,53.13,53.24,53.07,53.08,93881.0,48.839,48.9401,48.7838,48.793,93881.0
2018-04-04 10:45:00,53.08,53.49,53.05,53.49,142626.0,48.793,49.1699,48.7654,49.1699,142626.0
2018-04-04 10:50:00,53.49,53.52,53.35,53.49,253961.0,49.1699,49.1975,49.0412,49.1699,253961.0
2018-04-04 10:55:00,53.49,53.62,53.41,53.61,123607.0,49.1699,49.2894,49.0963,49.2802,123607.0
2018-04-04 11:00:00,53.62,53.62,53.48,53.52,116767.0,49.2894,49.2894,49.1607,49.1975,116767.0
2018-04-04 11:05:00,53.51,53.55,53.37,53.43,98121.0,49.1883,49.225,49.0596,49.1147,98121.0
2018-04-04 11:10:00,53.43,53.52,53.37,53.39,77795.0,49.1147,49.1975,49.0596,49.078,77795.0
2018-04-04 11:15:00,53.4,53.68,53.39,53.66,84353.0,49.0871,49.3445,49.078,49.3261,84353.0
2018-04-04 11:20:00,53.67,54.03,53.67,54.02,154823.0,49.3353,49.6663,49.3353,49.6571,154823.0
2018-04-04 11:25:00,54.01,54.07,53.86,54.05,132469.0,49.6479,49.703,49.51,49.6846,132469.0
2018-04-04 11:30:00,54.04,54.26,53.95,54.11,144084.0,49.6755,49.8777,49.5927,49.7398,144084.0
2018-04-04 11:35:00,54.13,54.24,54.04,54.15,75614.0,49.7582,49.8593,49.6755,49.7766,75614.0
2018-04-04 11:40:00,54.14,54.21,53.94,54.0,89270.0,49.7674,49.8317,49.5835,49.6387,89270.0
2018-04-04 11:45:00,54.0,54.17,53.95,54.09,91061.0,49.6387,49.795,49.5927,49.7214,91061.0
2018-04-04 11:50:00,54.07,54.07,53.93,54.0,66754.0,49.703,49.703,49.5743,49.6387,66754.0
2018-04-04 11:55:00,54.01,54.11,53.99,54.09,81075.0,49.6479,49.7398,49.6295,49.7214,81075.0
2018-04-04 12:00:00,54.09,54.09,53.93,54.04,71181.0,49.7214,49.7214,49.5743,49.6755,71181.0
2018-04-04 12:05:00,54.04,54.29,54.01,54.21,128576.0,49.6755,49.9053,49.6479,49.8317,128576.0
2018-04-04 12:10:00,54.22,54.48,54.22,54.43,141128.0,49.8409,50.0799,49.8409,50.034,141128.0
2018-04-04 12:15:00,54.43,54.43,54.31,54.33,66409.0,50.034,50.034,49.9237,49.942,66409.0
2018-04-04 12:20:00,54.34,54.49,54.27,54.41,94332.0,49.9512,50.0891,49.8869,50.0156,94332.0
2018-04-04 12:25:00,54.42,54.44,54.28,54.36,73034.0,50.0248,50.0432,49.8961,49.9696,73034.0
2018-04-04 12:30:00,54.36,54.37,54.21,54.3,79110.0,49.9696,49.9788,49.8317,49.9145,79110.0
2018-04-04 12:35:00,54.3,54.47,54.3,54.4,94602.0,49.9145,50.0707,49.9145,50.0064,94602.0
2018-04-04 12:40:00,54.42,54.62,54.34,54.61,108104.0,50.0248,50.2086,49.9512,50.1994,108104.0
2018-04-04 12:45:00,54.61,54.7,54.56,54.57,121496.0,50.1994,50.2822,50.1535,50.1627,121496.0
2018-04-04 12:50:00,54.58,54.59,54.44,54.5,114279.0,50.1718,50.181,50.0432,50.0983,114279.0
2018-04-04 12:55:00,54.5,54.53,54.4,54.41,73560.0,50.0983,50.1259,50.0064,50.0156,73560.0
2018-04-04 13:00:00,54.41,54.45,54.31,54.33,64781.0,50.0156,50.0523,49.9237,49.942,64781.0
2018-04-04 13:05:00,54.33,54.4,54.24,54.27,90137.0,49.942,50.0064,49.8593,49.8869,90137.0
2018-04-04 13:10:00,54.27,54.28,54.15,54.28,78525.0,49.8869,49.8961,49.7766,49.8961,78525.0
2018-04-04 13:15:00,54.28,54.3,54.19,54.22,77626.0,49.8961,49.9145,49.8133,49.8409,77626.0
2018-04-04 13:20:00,54.22,54.3,54.07,54.14,90516.0,49.8409,49.9145,49.703,49.7674,90516.0
2018-04-04 13:25:00,54.13,54.23,54.03,54.22,77888.0,49.7582,49.8501,49.6663,49.8409,77888.0
2018-04-04 13:30:00,54.2,54.21,54.13,54.17,49644.0,49.8225,49.8317,49.7582,49.795,49644.0
2018-04-04 13:35:00,54.17,54.32,54.16,54.3,92724.0,49.795,49.9328,49.7858,49.9145,92724.0
2018-04-04 13:40:00,54.3,54.42,54.3,54.41,78126.0,49.9145,50.0248,49.9145,50.0156,78126.0
2018-04-04 13:45:00,54.41,54.41,54.23,54.24,81542.0,50.0156,50.0156,49.8501,49.8593,81542.0
2018-04-04 13:50:00,54.25,54.25,54.17,54.21,51896.0,49.8685,49.8685,49.795,49.8317,51896.0
2018-04-04 13:55:00,54.21,54.38,54.21,54.38,66820.0,49.8317,49.988,49.8317,49.988,66820.0
2018-04-04 14:00:00,54.38,54.44,54.31,54.41,56753.0,49.988,50.0432,49.9237,50.0156,56753.0
2018-04-04 14:05:00,54.42,54.5,54.38,54.41,68754.0,50.0248,50.0983,49.988,50.0156,68754.0
2018-04-04 14:10:00,54.41,54.58,54.4,54.56,79882.0,50.0156,50.1718,50.0064,50.1535,79882.0
2018-04-04 14:15:00,54.57,54.78,54.53,54.74,115094.0,50.1627,50.3557,50.1259,50.3189,115094.0
2018-04-04 14:20:00,54.77,54.82,54.72,54.76,80104.0,50.3465,50.3925,50.3005,50.3373,80104.0
2018-04-04 14:25:00,54.76,54.9,54.7,54.87,111233.0,50.3373,50.466,50.2822,50.4384,111233.0
2018-04-04 14:30:00,54.88,54.96,54.75,54.9,124699.0,50.4476,50.5212,50.3281,50.466,124699.0
2018-04-04 14:35:00,54.91,54.91,54.7,54.71,108021.0,50.4752,50.4752,50.2822,50.2913,108021.0
2018-04-04 14:40:00,54.71,54.94,54.66,54.92,131308.0,50.2913,50.5028,50.2454,50.4844,131308.0
2018-04-04 14:45:00,54.92,54.96,54.79,54.84,88464.0,50.4844,50.5212,50.3649,50.4108,88464.0
2018-04-04 14:50:00,54.84,54.96,54.83,54.88,101389.0,50.4108,50.5212,50.4017,50.4476,101389.0
2018-04-04 14:55:00,54.87,55.02,54.83,54.99,105210.0,50.4384,50.5763,50.4017,50.5487,105210.0
2018-04-04 15:00:00,54.98,55.17,54.97,55.15,115031.0,50.5395,50.7142,50.5303,50.6958,115031.0
2018-04-04 15:05:00,55.15,55.18,55.07,55.17,121607.0,50.6958,50.7234,50.6223,50.7142,121607.0
2018-04-04 15:10:00,55.17,55.18,55.03,55.03,77127.0,50.7142,50.7234,50.5855,50.5855,77127.0
2018-04-04 15:15:00,55.02,55.05,54.89,54.92,98524.0,50.5763,50.6039,50.4568,50.4844,98524.0
2018-04-04 15:20:00,54.92,55.2,54.91,55.18,123718.0,50.4844,50.7418,50.4752,50.7234,123718.0
2018-04-04 15:25:00,55.19,55.3,55.13,55.28,137850.0,50.7326,50.8337,50.6774,50.8153,137850.0
2018-04-04 15:30:00,55.28,55.35,55.21,55.27,154479.0,50.8153,50.8797,50.751,50.8061,154479.0
2018-04-04 15:35:00,55.28,55.42,55.24,55.39,173590.0,50.8153,50.944,50.7785,50.9164,173590.0
2018-04-04 15:40:00,55.39,55.43,55.32,55.33,135927.0,50.9164,50.9532,50.8521,50.8613,135927.0
2018-04-04 15:45:00,55.35,55.5,55.34,55.48,227212.0,50.8797,51.0175,50.8705,50.9992,227212.0
2018-04-04 15:50:00,55.49,55.73,55.49,55.69,266318.0,51.0083,51.229,51.0083,51.1922,266318.0
2018-04-04 15:55:00,55.69,55.76,55.54,55.55,750725.0,51.1922,51.2565,51.0543,51.0635,750725.0
2018-04-05 09:30:00,55.87,56.2,55.69,56.2,438175.0,51.3577,51.661,51.1922,51.661,438175.0
2018-04-05 09:35:00,56.2,56.21,55.51,55.53,317304.0,51.661,51.6702,51.0267,51.0451,317304.0
2018-04-05 09:40:00,55.53,55.93,55.51,55.93,266081.0,51.0451,51.4128,51.0267,51.4128,266081.0
2018-04-05 09:45:00,55.91,56.0,55.38,55.47,223623.0,51.3944,51.4772,50.9072,50.99,223623.0
2018-04-05 09:50:00,55.47,55.71,55.38,55.71,166647.0,50.99,51.2106,50.9072,51.2106,166647.0
2018-04-05 09:55:00,55.71,55.87,55.64,55.82,151457.0,51.2106,51.3577,51.1462,51.3117,151457.0
2018-04-05 10:00:00,55.82,55.82,55.52,55.56,171462.0,51.3117,51.3117,51.0359,51.0727,171462.0
2018-04-05 10:05:00,55.57,55.86,55.57,55.68,151134.0,51.0819,51.3485,51.0819,51.183,151134.0
2018-04-05 10:10:00,55.68,55.75,55.48,55.58,126493.0,51.183,51.2473,50.9992,51.0911,126493.0
2018-04-05 10:15:00,55.57,55.57,55.28,55.3,136875.0,51.0819,51.0819,50.8153,50.8337,136875.0
2018-04-05 10:20:00,55.31,55.38,55.22,55.3,199650.0,50.8429,50.9072,50.7602,50.8337,199650.0
2018-04-05 10:25:00,55.3,55.35,55.12,55.16,182065.0,50.8337,50.8797,50.6682,50.705,182065.0
2018-04-05 10:30:00,55.14,55.42,55.11,55.27,109707.0,50.6866,50.944,50.659,50.8061,109707.0
2018-04-05 10:35:00,55.26,55.32,55.11,55.23,118141.0,50.7969,50.8521,50.659,50.7693,118141.0
2018-04-05 10:40:00,55.24,55.42,55.14,55.42,110981.0,50.7785,50.944,50.6866,50.944,110981.0
2018-04-05 10:45:00,55.42,55.43,55.15,55.24,100325.0,50.944,50.9532,50.6958,50.7785,100325.0
2018-04-05 10:50:00,55.24,55.3,55.16,55.29,98916.0,50.7785,50.8337,50.705,50.8245,98916.0
2018-04-05 10:55:00,55.29,55.38,55.22,55.27,97475.0,50.8245,50.9072,50.7602,50.8061,97475.0
2018-04-05 11:00:00,55.28,55.49,55.28,55.49,90162.0,50.8153,51.0083,50.8153,51.0083,90162.0
2018-04-05 11:05:00,55.49,55.59,55.45,55.47,136113.0,51.0083,51.1003,50.9716,50.99,136113.0
2018-04-05 11:10:00,55.47,55.54,55.39,55.4,118894.0,50.99,51.0543,50.9164,50.9256,118894.0
2018-04-05 11:15:00,55.4,55.43,55.26,55.31,105200.0,50.9256,50.9532,50.7969,50.8429,105200.0
2018-04-05 11:20:00,55.29,55.42,55.26,55.36,75260.0,50.8245,50.944,50.7969,50.8888,75260.0
2018-04-05 11:25:00,55.36,55.41,55.28,55.28,159621.0,50.8888,50.9348,50.8153,50.8153,159621.0
2018-04-05 11:30:00,55.29,55.36,55.19,55.26,112018.0,50.8245,50.8888,50.7326,50.7969,112018.0
2018-04-05 11:35:00,55.27,55.39,55.24,55.36,76696.0,50.8061,50.9164,50.7785,50.8888,76696.0
2018-04-05 11:40:00,55.36,55.43,55.32,55.33,86613.0,50.8888,50.9532,50.8521,50.8613,86613.0
2018-04-05 11:45:00,55.33,55.33,55.25,55.29,102296.0,50.8613,50.8613,50.7877,50.8245,102296.0
2018-04-05 11:50:00,55.29,55.29,55.18,55.24,90864.0,50.8245,50.8245,50.7234,50.7785,90864.0
2018-04-05 11:55:00,55.25,55.35,55.2,55.31,70540.0,50.7877,50.8797,50.7418,50.8429,70540.0
2018-04-05 12:00:00,55.32,55.35,55.18,55.2,106511.0,50.8521,50.8797,50.7234,50.7418,106511.0
2018-04-05 12:05:00,55.2,55.22,55.04,55.07,113093.0,50.7418,50.7602,50.5947,50.6223,113093.0
2018-04-05 12:10:00,55.07,55.09,54.91,54.95,169964.0,50.6223,50.6407,50.4752,50.512,169964.0
2018-04-05 12:15:00,54.94,54.94,54.74,54.82,145869.0,50.5028,50.5028,50.3189,50.3925,145869.0
2018-04-05 12:20:00,54.83,54.9,54.79,54.83,70153.0,50.4017,50.466,50.3649,50.4017,70153.0
2018-04-05 12:25:00,54.82,54.96,54.79,54.93,85034.0,50.3925,50.5212,50.3649,50.4936,85034.0
2018-04-05 12:30:00,54.92,54.96,54.75,54.86,68360.0,50.4844,50.5212,50.3281,50.4292,68360.0
2018-04-05 12:35:00,54.86,55.0,54.83,54.99,75427.0,50.4292,50.5579,50.4017,50.5487,75427.0
2018-04-05 12:40:00,55.0,55.03,54.84,54.87,72143.0,50.5579,50.5855,50.4108,50.4384,72143.0
2018-04-05 12:45:00,54.88,55.08,54.87,55.03,91774.0,50.4476,50.6315,50.4384,50.5855,91774.0
2018-04-05 12:50:00,55.03,55.09,54.93,54.99,70261.0,50.5855,50.6407,50.4936,50.5487,70261.0
2018-04-05 12:55:00,55.0,55.06,54.97,55.0,105169.0,50.5579,50.6131,50.5303,50.5579,105169.0
2018-04-05 13:00:00,55.01,55.15,55.0,55.08,78023.0,50.5671,50.6958,50.5579,50.6315,78023.0
2018-04-05 13:05:00,55.08,55.11,54.92,54.96,71505.0,50.6315,50.659,50.4844,50.5212,71505.0
2018-04-05 13:10:00,54.96,54.96,54.8,54.83,87097.0,50.5212,50.5212,50.3741,50.4017,87097.0
2018-04-05 13:15:00,54.83,54.83,54.61,54.72,159306.0,50.4017,50.4017,50.1994,50.3005,159306.0
2018-04-05 13:20:00,54.72,54.73,54.41,54.49,140469.0,50.3005,50.3097,50.0156,50.0891,140469.0
2018-04-05 13:25:00,54.47,54.53,54.41,54.49,66516.0,50.0707,50.1259,50.0156,50.0891,66516.0
2018-04-05 13:30:00,54.48,54.58,54.41,54.55,198350.0,50.0799,50.1718,50.0156,50.1443,198350.0
2018-04-05 13:35:00,54.57,54.59,54.33,54.33,159712.0,50.1627,50.181,49.942,49.942,159712.0
2018-04-05 13:40:00,54.33,54.33,54.07,54.12,153164.0,49.942,49.942,49.703,49.749,153164.0
2018-04-05 13:45:00,54.13,54.25,54.1,54.18,169218.0,49.7582,49.8685,49.7306,49.8041,169218.0
2018-04-05 13:50:00,54.17,54.28,54.08,54.1,166010.0,49.795,49.8961,49.7122,49.7306,166010.0
2018-04-05 13:55:00,54.11,54.13,54.01,54.07,245582.0,49.7398,49.7582,49.6479,49.703,245582.0
2018-04-05 14:00:00,54.08,54.2,54.05,54.13,160746.0,49.7122,49.8225,49.6846,49.7582,160746.0
2018-04-05 14:05:00,54.14,54.16,53.92,53.93,117050.0,49.7674,49.7858,49.5651,49.5743,117050.0
2018-04-05 14:10:00,53.95,54.06,53.92,53.97,119017.0,49.5927,49.6938,49.5651,49.6111,119017.0
2018-04-05 14:15:00,53.98,54.14,53.96,54.1,141792.0,49.6203,49.7674,49.6019,49.7306,141792.0
2018-04-05 14:20:00,54.1,54.14,54.0,54.01,94557.0,49.7306,49.7674,49.6387,49.6479,94557.0
2018-04-05 14:25:00,54.01,54.01,53.92,53.93,107004.0,49.6479,49.6479,49.5651,49.5743,107004.0
2018-04-05 14:30:00,53.93,53.99,53.86,53.93,168660.0,49.5743,49.6295,49.51,49.5743,168660.0
2018-04-05 14:35:00,53.94,54.05,53.94,53.99,109660.0,49.5835,49.6846,49.5835,49.6295,109660.0
2018-04-05 14:40:00,53.99,54.11,53.96,54.09,83663.0,49.6295,49.7398,49.6019,49.7214,83663.0
2018-04-05 14:45:00,54.09,54.24,54.09,54.19,124737.0,49.7214,49.8593,49.7214,49.8133,124737.0
2018-04-05 14:50:00,54.18,54.26,54.16,54.21,79304.0,49.8041,49.8777,49.7858,49.8317,79304.0
2018-04-05 14:55:00,54.21,54.23,54.13,54.21,82172.0,49.8317,49.8501,49.7582,49.8317,82172.0
2018-04-05 15:00:00,54.22,54.25,54.18,54.21,84557.0,49.8409,49.8685,49.8041,49.8317,84557.0
2018-04-05 15:05:00,54.21,54.35,54.19,54.33,103920.0,49.8317,49.9604,49.8133,49.942,103920.0
2018-04-05 15:10:00,54.33,54.43,54.33,54.36,87008.0,49.942,50.034,49.942,49.9696,87008.0
2018-04-05 15:15:00,54.36,54.41,54.33,54.39,78628.0,49.9696,50.0156,49.942,49.9972,78628.0
2018-04-05 15:20:00,54.38,54.4,54.33,54.35,75744.0,49.988,50.0064,49.942,49.9604,75744.0
2018-04-05 15:25:00,54.35,54.36,54.19,54.33,104096.0,49.9604,49.9696,49.8133,49.942,104096.0
2018-04-05 15:30:00,54.33,54.36,54.22,54.23,94186.0,49.942,49.9696,49.8409,49.8501,94186.0
2018-04-05 15:35:00,54.23,54.26,54.15,54.18,132044.0,49.8501,49.8777,49.7766,49.8041,132044.0
2018-04-05 15:40:00,54.19,54.49,54.18,54.45,176791.0,49.8133,50.0891,49.8041,50.0523,176791.0
2018-04-05 15:45:00,54.46,54.54,54.45,54.52,251387.0,50.0615,50.1351,50.0523,50.1167,251387.0
2018-04-05 15:50:00,54.52,54.56,54.47,54.5,223326.0,50.1167,50.1535,50.0707,50.0983,223326.0
2018-04-05 15:55:00,54.5,54.5,54.28,54.3,485819.0,50.0983,50.0983,49.8961,49.9145,485819.0
2018-04-06 09:30:00,53.26,53.62,53.01,53.55,413261.0,48.9585,49.2894,48.7286,49.225,413261.0
2018-04-06 09:35:00,53.57,53.87,53.57,53.86,312791.0,49.2434,49.5192,49.2434,49.51,312791.0
2018-04-06 09:40:00,53.86,53.87,53.56,53.75,260598.0,49.51,49.5192,49.2342,49.4089,260598.0
2018-04-06 09:45:00,53.75,53.75,53.4,53.46,346110.0,49.4089,49.4089,49.0871,49.1423,346110.0
2018-04-06 09:50:00,53.46,53.76,53.45,53.58,278571.0,49.1423,49.4181,49.1331,49.2526,278571.0
2018-04-06 09:55:00,53.59,53.6,53.39,53.4,184685.0,49.2618,49.271,49.078,49.0871,184685.0
2018-04-06 10:00:00,53.39,53.41,53.24,53.35,227271.0,49.078,49.0963,48.9401,49.0412,227271.0
2018-04-06 10:05:00,53.35,53.36,53.19,53.29,164082.0,49.0412,49.0504,48.8941,48.986,164082.0
2018-04-06 10:10:00,53.3,53.4,53.12,53.34,175074.0,48.9952,49.0871,48.8298,49.032,175074.0
2018-04-06 10:15:00,53.33,53.54,53.3,53.49,184691.0,49.0228,49.2158,48.9952,49.1699,184691.0
2018-04-06 10:20:00,53.48,53.53,53.27,53.28,92827.0,49.1607,49.2066,48.9676,48.9768,92827.0
2018-04-06 10:25:00,53.28,53.45,53.26,53.27,115846.0,48.9768,49.1331,48.9585,48.9676,115846.0
2018-04-06 10:30:00,53.27,53.32,53.13,53.14,84529.0,48.9676,49.0136,48.839,48.8481,84529.0
2018-04-06 10:35:00,53.13,53.27,53.03,53.21,130201.0,48.839,48.9676,48.747,48.9125,130201.0
2018-04-06 10:40:00,53.22,53.25,52.95,52.96,138676.0,48.9217,48.9493,48.6735,48.6827,138676.0
2018-04-06 10:45:00,52.96,53.06,52.9,53.04,126257.0,48.6827,48.7746,48.6275,48.7562,126257.0
2018-04-06 10:50:00,53.04,53.15,52.97,53.05,97707.0,48.7562,48.8573,48.6919,48.7654,97707.0
2018-04-06 10:55:00,53.06,53.25,53.04,53.1,132650.0,48.7746,48.9493,48.7562,48.8114,132650.0
2018-04-06 11:00:00,53.09,53.1,52.83,52.91,121951.0,48.8022,48.8114,48.5632,48.6367,121951.0
2018-04-06 11:05:00,52.93,53.07,52.84,53.06,97471.0,48.6551,48.7838,48.5724,48.7746,97471.0
2018-04-06 11:10:00,53.05,53.23,53.03,53.13,99828.0,48.7654,48.9309,48.747,48.839,99828.0
2018-04-06 11:15:00,53.12,53.23,53.04,53.16,93763.0,48.8298,48.9309,48.7562,48.8665,93763.0
2018-04-06 11:20:00,53.18,53.19,52.85,52.88,121228.0,48.8849,48.8941,48.5816,48.6091,121228.0
2018-04-06 11:25:00,52.89,53.09,52.87,53.02,126840.0,48.6183,48.8022,48.6,48.7378,126840.0
2018-04-06 11:30:00,53.03,53.17,53.02,53.17,84396.0,48.747,48.8757,48.7378,48.8757,84396.0
2018-04-06 11:35:00,53.16,53.25,53.06,53.22,70246.0,48.8665,48.9493,48.7746,48.9217,70246.0
2018-04-06 11:40:00,53.21,53.37,53.2,53.33,352009.0,48.9125,49.0596,48.9033,49.0228,352009.0
2018-04-06 11:45:00,53.32,53.36,53.2,53.23,92081.0,49.0136,49.0504,48.9033,48.9309,92081.0
2018-04-06 11:50:00,53.22,53.41,53.2,53.35,64165.0,48.9217,49.0963,48.9033,49.0412,64165.0
2018-04-06 11:55:00,53.34,53.62,53.33,53.56,163899.0,49.032,49.2894,49.0228,49.2342,163899.0
2018-04-06 12:00:00,53.55,53.65,53.48,53.58,118143.0,49.225,49.317,49.1607,49.2526,118143.0
2018-04-06 12:05:00,53.59,53.7,53.51,53.54,84551.0,49.2618,49.3629,49.1883,49.2158,84551.0
2018-04-06 12:10:00,53.55,53.55,53.34,53.37,112450.0,49.225,49.225,49.032,49.0596,112450.0
2018-04-06 12:15:00,53.37,53.46,53.31,53.32,54359.0,49.0596,49.1423,49.0044,49.0136,54359.0
2018-04-06 12:20:00,53.31,53.36,53.24,53.32,232430.0,49.0044,49.0504,48.9401,49.0136,232430.0
2018-04-06 12:25:00,53.31,53.32,53.17,53.19,78301.0,49.0044,49.0136,48.8757,48.8941,78301.0
2018-04-06 12:30:00,53.19,53.31,53.14,53.21,75874.0,48.8941,49.0044,48.8481,48.9125,75874.0
2018-04-06 12:35:00,53.21,53.4,53.2,53.38,77413.0,48.9125,49.0871,48.9033,49.0688,77413.0
2018-04-06 12:40:00,53.38,53.48,53.35,53.41,68068.0,49.0688,49.1607,49.0412,49.0963,68068.0
2018-04-06 12:45:00,53.41,53.43,53.31,53.35,77766.0,49.0963,49.1147,49.0044,49.0412,77766.0
2018-04-06 12:50:00,53.36,53.44,53.32,53.44,70571.0,49.0504,49.1239,49.0136,49.1239,70571.0
2018-04-06 12:55:00,53.44,53.51,53.38,53.49,56504.0,49.1239,49.1883,49.0688,49.1699,56504.0
2018-04-06 13:00:00,53.49,53.49,53.35,53.4,61114.0,49.1699,49.1699,49.0412,49.0871,61114.0
2018-04-06 13:05:00,53.39,53.39,53.24,53.27,104257.0,49.078,49.078,48.9401,48.9676,104257.0
2018-04-06 13:10:00,53.26,53.26,53.17,53.19,97078.0,48.9585,48.9585,48.8757,48.8941,97078.0
2018-04-06 13:15:00,53.19,53.22,53.1,53.18,87553.0,48.8941,48.9217,48.8114,48.8849,87553.0
2018-04-06 13:20:00,53.17,53.22,53.14,53.22,64070.0,48.8757,48.9217,48.8481,48.9217,64070.0
2018-04-06 13:25:00,53.22,53.4,53.2,53.35,74371.0,48.9217,49.0871,48.9033,49.0412,74371.0
2018-04-06 13:30:00,53.37,53.4,53.13,53.13,79551.0,49.0596,49.0871,48.839,48.839,79551.0
2018-04-06 13:35:00,53.13,53.22,52.98,52.99,106081.0,48.839,48.9217,48.7011,48.7103,106081.0
2018-04-06 13:40:00,53.01,53.06,52.93,52.98,72308.0,48.7286,48.7746,48.6551,48.7011,72308.0
2018-04-06 13:45:00,52.96,53.0,52.79,52.83,110033.0,48.6827,48.7195,48.5264,48.5632,110033.0
2018-04-06 13:50:00,52.84,52.87,52.66,52.67,103361.0,48.5724,48.6,48.4069,48.4161,103361.0
2018-04-06 13:55:00,52.66,52.73,52.61,52.62,118010.0,48.4069,48.4713,48.361,48.3701,118010.0
2018-04-06 14:00:00,52.61,52.73,52.56,52.62,164769.0,48.361,48.4713,48.315,48.3701,164769.0
2018-04-06 14:05:00,52.61,52.66,52.48,52.57,157122.0,48.361,48.4069,48.2415,48.3242,157122.0
2018-04-06 14:10:00,52.57,52.82,52.55,52.74,125377.0,48.3242,48.554,48.3058,48.4805,125377.0
2018-04-06 14:15:00,52.75,52.76,52.56,52.58,85208.0,48.4896,48.4988,48.315,48.3334,85208.0
2018-04-06 14:20:00,52.6,52.69,52.53,52.54,109552.0,48.3518,48.4345,48.2874,48.2966,109552.0
2018-04-06 14:25:00,52.56,52.57,52.42,52.46,103617.0,48.315,48.3242,48.1863,48.2231,103617.0
2018-04-06 14:30:00,52.45,52.58,52.34,52.35,153777.0,48.2139,48.3334,48.1128,48.1219,153777.0
2018-04-06 14:35:00,52.36,52.43,52.16,52.2,228202.0,48.1311,48.1955,47.9473,47.9841,228202.0
2018-04-06 14:40:00,52.19,52.35,52.12,52.26,353724.0,47.9749,48.1219,47.9105,48.0392,353724.0
2018-04-06 14:45:00,52.29,52.35,52.16,52.25,158097.0,48.0668,48.1219,47.9473,48.03,158097.0
2018-04-06 14:50:00,52.25,52.25,52.05,52.13,146426.0,48.03,48.03,47.8462,47.9197,146426.0
2018-04-06 14:55:00,52.14,52.15,51.92,52.09,186208.0,47.9289,47.9381,47.7267,47.8829,186208.0
2018-04-06 15:00:00,52.09,52.27,52.02,52.02,135199.0,47.8829,48.0484,47.8186,47.8186,135199.0
2018-04-06 15:05:00,52.03,52.09,51.96,52.07,170125.0,47.8278,47.8829,47.7634,47.8646,170125.0
2018-04-06 15:10:00,52.07,52.33,52.0,52.31,176021.0,47.8646,48.1036,47.8002,48.0852,176021.0
2018-04-06 15:15:00,52.31,52.37,52.22,52.22,151192.0,48.0852,48.1403,48.0024,48.0024,151192.0
2018-04-06 15:20:00,52.23,52.41,52.21,52.38,139932.0,48.0116,48.1771,47.9933,48.1495,139932.0
2018-04-06 15:25:00,52.37,52.38,52.12,52.2,162855.0,48.1403,48.1495,47.9105,47.9841,162855.0
2018-04-06 15:30:00,52.19,52.46,52.12,52.42,180717.0,47.9749,48.2231,47.9105,48.1863,180717.0
2018-04-06 15:35:00,52.43,52.54,52.34,52.52,196061.0,48.1955,48.2966,48.1128,48.2782,196061.0
2018-04-06 15:40:00,52.51,52.64,52.49,52.59,218907.0,48.269,48.3885,48.2506,48.3426,218907.0
2018-04-06 15:45:00,52.58,52.64,52.38,52.42,291286.0,48.3334,48.3885,48.1495,48.1863,291286.0
2018-04-06 15:50:00,52.41,52.72,52.4,52.58,278821.0,48.1771,48.4621,48.1679,48.3334,278821.0
2018-04-06 15:55:00,52.57,52.59,52.33,52.34,555634.0,48.3242,48.3426,48.1036,48.1128,555634.0
2018-04-09 09:30:00,52.92,53.18,52.8,53.17,328165.0,48.6459,48.8849,48.5356,48.8757,328165.0
2018-04-09 09:35:00,53.17,53.28,53.06,53.21,221612.0,48.8757,48.9768,48.7746,48.9125,221612.0
2018-04-09 09:40:00,53.2,53.37,53.17,53.26,191178.0,48.9033,49.0596,48.8757,48.9585,191178.0
2018-04-09 09:45:00,53.27,53.72,53.26,53.64,180661.0,48.9676,49.3813,48.9585,49.3078,180661.0
2018-04-09 09:50:00,53.64,53.87,53.62,53.83,148182.0,49.3078,49.5192,49.2894,49.4824,148182.0
2018-04-09 09:55:00,53.82,53.9,53.69,53.76,161914.0,49.4732,49.5468,49.3537,49.4181,161914.0
2018-04-09 10:00:00,53.77,53.88,53.71,53.87,154883.0,49.4273,49.5284,49.3721,49.5192,154883.0
2018-04-09 10:05:00,53.88,53.97,53.75,53.85,145451.0,49.5284,49.6111,49.4089,49.5008,145451.0
2018-04-09 10:10:00,53.85,53.94,53.78,53.83,184671.0,49.5008,49.5835,49.4365,49.4824,184671.0
2018-04-09 10:15:00,53.83,54.06,53.74,53.75,129437.0,49.4824,49.6938,49.3997,49.4089,129437.0
2018-04-09 10:20:00,53.75,53.86,53.72,53.84,86475.0,49.4089,49.51,49.3813,49.4916,86475.0
2018-04-09 10:25:00,53.84,53.98,53.75,53.92,93830.0,49.4916,49.6203,49.4089,49.5651,93830.0
2018-04-09 10:30:00,53.92,54.06,53.87,53.98,117023.0,49.5651,49.6938,49.5192,49.6203,117023.0
2018-04-09 10:35:00,53.98,54.15,53.98,54.07,103669.0,49.6203,49.7766,49.6203,49.703,103669.0
2018-04-09 10:40:00,54.06,54.29,54.06,54.21,115954.0,49.6938,49.9053,49.6938,49.8317,115954.0
2018-04-09 10:45:00,54.22,54.34,54.22,54.33,98999.0,49.8409,49.9512,49.8409,49.942,98999.0
2018-04-09 10:50:00,54.34,54.38,54.25,54.28,137649.0,49.9512,49.988,49.8685,49.8961,137649.0
2018-04-09 10:55:00,54.28,54.28,54.16,54.23,92721.0,49.8961,49.8961,49.7858,49.8501,92721.0
2018-04-09 11:00:00,54.24,54.28,54.17,54.28,110185.0,49.8593,49.8961,49.795,49.8961,110185.0
2018-04-09 11:05:00,54.27,54.27,54.08,54.11,113985.0,49.8869,49.8869,49.7122,49.7398,113985.0
2018-04-09 11:10:00,54.1,54.26,54.1,54.23,113016.0,49.7306,49.8777,49.7306,49.8501,113016.0
2018-04-09 11:15:00,54.23,54.39,54.23,54.35,83810.0,49.8501,49.9972,49.8501,49.9604,83810.0
2018-04-09 11:20:00,54.35,54.44,54.34,54.42,83341.0,49.9604,50.0432,49.9512,50.0248,83341.0
2018-04-09 11:25:00,54.42,54.49,54.41,54.45,131084.0,50.0248,50.0891,50.0156,50.0523,131084.0
2018-04-09 11:30:00,54.45,54.65,54.45,54.54,149104.0,50.0523,50.2362,50.0523,50.1351,149104.0
2018-04-09 11:35:00,54.53,54.62,54.47,54.48,87403.0,50.1259,50.2086,50.0707,50.0799,87403.0
2018-04-09 11:40:00,54.49,54.64,54.48,54.6,87908.0,50.0891,50.227,50.0799,50.1902,87908.0
2018-04-09 11:45:00,54.6,54.75,54.6,54.74,108125.0,50.1902,50.3281,50.1902,50.3189,108125.0
2018-04-09 11:50:00,54.75,54.81,54.69,54.7,120005.0,50.3281,50.3833,50.273,50.2822,120005.0
2018-04-09 11:55:00,54.71,54.75,54.59,54.75,95941.0,50.2913,50.3281,50.181,50.3281,95941.0
2018-04-09 12:00:00,54.74,54.77,54.62,54.76,82659.0,50.3189,50.3465,50.2086,50.3373,82659.0
2018-04-09 12:05:00,54.75,54.92,54.7,54.9,86763.0,50.3281,50.4844,50.2822,50.466,86763.0
2018-04-09 12:10:00,54.9,54.98,54.89,54.95,96321.0,50.466,50.5395,50.4568,50.512,96321.0
2018-04-09 12:15:00,54.96,54.99,54.84,54.86,130449.0,50.5212,50.5487,50.4108,50.4292,130449.0
2018-04-09 12:20:00,54.87,54.91,54.71,54.77,76564.0,50.4384,50.4752,50.2913,50.3465,76564.0
2018-04-09 12:25:00,54.77,54.8,54.67,54.7,80825.0,50.3465,50.3741,50.2546,50.2822,80825.0
2018-04-09 12:30:00,54.69,54.69,54.56,54.57,108192.0,50.273,50.273,50.1535,50.1627,108192.0
2018-04-09 12:35:00,54.57,54.64,54.53,54.55,121694.0,50.1627,50.227,50.1259,50.1443,121694.0
2018-04-09 12:40:00,54.53,54.63,54.49,54.63,72054.0,50.1259,50.2178,50.0891,50.2178,72054.0
2018-04-09 12:45:00,54.64,54.68,54.6,54.62,76434.0,50.227,50.2638,50.1902,50.2086,76434.0
2018-04-09 12:50:00,54.61,54.67,54.58,54.59,83808.0,50.1994,50.2546,50.1718,50.181,83808.0
2018-04-09 12:55:00,54.58,54.61,54.52,54.6,61385.0,50.1718,50.1994,50.1167,50.1902,61385.0
2018-04-09 13:00:00,54.6,54.69,54.6,54.66,65006.0,50.1902,50.273,50.1902,50.2454,65006.0
2018-04-09 13:05:00,54.66,54.78,54.61,54.76,75098.0,50.2454,50.3557,50.1994,50.3373,75098.0
2018-04-09 13:10:00,54.77,54.8,54.61,54.62,65345.0,50.3465,50.3741,50.1994,50.2086,65345.0
2018-04-09 13:15:00,54.61,54.71,54.61,54.7,55462.0,50.1994,50.2913,50.1994,50.2822,55462.0
2018-04-09 13:20:00,54.7,54.71,54.58,54.6,67341.0,50.2822,50.2913,50.1718,50.1902,67341.0
2018-04-09 13:25:00,54.62,54.66,54.56,54.64,57397.0,50.2086,50.2454,50.1535,50.227,57397.0
2018-04-09 13:30:00,54.65,54.73,54.62,54.72,49928.0,50.2362,50.3097,50.2086,50.3005,49928.0
2018-04-09 13:35:00,54.72,54.72,54.54,54.6,75270.0,50.3005,50.3005,50.1351,50.1902,75270.0
2018-04-09 13:40:00,54.61,54.61,54.43,54.47,72359.0,50.1994,50.1994,50.034,50.0707,72359.0
2018-04-09 13:45:00,54.48,54.53,54.44,54.53,49683.0,50.0799,50.1259,50.0432,50.1259,49683.0
2018-04-09 13:50:00,54.52,54.55,54.47,54.5,66608.0,50.1167,50.1443,50.0707,50.0983,66608.0
2018-04-09 13:55:00,54.51,54.54,54.47,54.48,62210.0,50.1075,50.1351,50.0707,50.0799,62210.0
2018-04-09 14:00:00,54.48,54.51,54.31,54.32,82231.0,50.0799,50.1075,49.9237,49.9328,82231.0
2018-04-09 14:05:00,54.32,54.32,54.21,54.26,70945.0,49.9328,49.9328,49.8317,49.8777,70945.0
2018-04-09 14:10:00,54.27,54.27,54.14,54.17,134289.0,49.8869,49.8869,49.7674,49.795,134289.0
2018-04-09 14:15:00,54.16,54.25,54.11,54.22,131042.0,49.7858,49.8685,49.7398,49.8409,131042.0
2018-04-09 14:20:00,54.21,54.22,54.01,54.09,83870.0,49.8317,49.8409,49.6479,49.7214,83870.0
2018-04-09 14:25:00,54.1,54.13,54.0,54.12,94024.0,49.7306,49.7582,49.6387,49.749,94024.0
2018-04-09 14:30:00,54.11,54.12,54.05,54.07,56451.0,49.7398,49.749,49.6846,49.703,56451.0
2018-04-09 14:35:00,54.07,54.07,53.87,53.87,104240.0,49.703,49.703,49.5192,49.5192,104240.0
2018-04-09 14:40:00,53.88,53.91,53.76,53.89,157777.0,49.5284,49.556,49.4181,49.5376,157777.0
2018-04-09 14:45:00,53.89,53.97,53.87,53.91,102705.0,49.5376,49.6111,49.5192,49.556,102705.0
2018-04-09 14:50:00,53.91,53.96,53.86,53.88,58638.0,49.556,49.6019,49.51,49.5284,58638.0
2018-04-09 14:55:00,53.88,54.01,53.88,53.93,121587.0,49.5284,49.6479,49.5284,49.5743,121587.0
2018-04-09 15:00:00,53.93,53.94,53.79,53.82,102858.0,49.5743,49.5835,49.4456,49.4732,102858.0
2018-04-09 15:05:00,53.82,53.82,53.74,53.78,92817.0,49.4732,49.4732,49.3997,49.4365,92817.0
2018-04-09 15:10:00,53.78,53.8,53.61,53.62,106055.0,49.4365,49.4548,49.2802,49.2894,106055.0
2018-04-09 15:15:00,53.61,53.64,53.48,53.51,154816.0,49.2802,49.3078,49.1607,49.1883,154816.0
2018-04-09 15:20:00,53.51,53.51,53.43,53.46,148098.0,49.1883,49.1883,49.1147,49.1423,148098.0
2018-04-09 15:25:00,53.45,53.53,53.42,53.52,138622.0,49.1331,49.2066,49.1055,49.1975,138622.0
2018-04-09 15:30:00,53.51,53.55,53.34,53.34,197608.0,49.1883,49.225,49.032,49.032,197608.0
2018-04-09 15:35:00,53.33,53.4,53.3,53.35,176522.0,49.0228,49.0871,48.9952,49.0412,176522.0
2018-04-09 15:40:00,53.35,53.37,53.25,53.33,274112.0,49.0412,49.0596,48.9493,49.0228,274112.0
2018-04-09 15:45:00,53.32,53.44,53.25,53.26,188252.0,49.0136,49.1239,48.9493,48.9585,188252.0
2018-04-09 15:50:00,53.26,53.39,53.22,53.32,235729.0,48.9585,49.078,48.9217,49.0136,235729.0
2018-04-09 15:55:00,53.32,53.32,52.97,53.01,538309.0,49.0136,49.0136,48.6919,48.7286,538309.0
2018-04-10 09:30:00,54.61,54.87,54.45,54.53,370073.0,50.1994,50.4384,50.0523,50.1259,370073.0
2018-04-10 09:35:00,54.54,54.56,54.31,54.36,199782.0,50.1351,50.1535,49.9237,49.9696,199782.0
2018-04-10 09:40:00,54.35,54.38,53.9,53.94,297415.0,49.9604,49.988,49.5468,49.5835,297415.0
2018-04-10 09:45:00,53.93,54.18,53.9,54.09,169260.0,49.5743,49.8041,49.5468,49.7214,169260.0
2018-04-10 09:50:00,54.1,54.12,53.81,53.82,180542.0,49.7306,49.749,49.464,49.4732,180542.0
2018-04-10 09:55:00,53.83,53.99,53.8,53.99,129883.0,49.4824,49.6295,49.4548,49.6295,129883.0
2018-04-10 10:00:00,53.99,54.28,53.99,54.28,151157.0,49.6295,49.8961,49.6295,49.8961,151157.0
2018-04-10 10:05:00,54.26,54.33,54.2,54.25,92429.0,49.8777,49.942,49.8225,49.8685,92429.0
2018-04-10 10:10:00,54.25,54.51,54.16,54.48,102710.0,49.8685,50.1075,49.7858,50.0799,102710.0
2018-04-10 10:15:00,54.5,54.69,54.49,54.64,263110.0,50.0983,50.273,50.0891,50.227,263110.0
2018-04-10 10:20:00,54.64,54.82,54.59,54.75,174348.0,50.227,50.3925,50.181,50.3281,174348.0
2018-04-10 10:25:00,54.75,54.94,54.73,54.81,165312.0,50.3281,50.5028,50.3097,50.3833,165312.0
2018-04-10 10:30:00,54.82,54.99,54.8,54.9,127813.0,50.3925,50.5487,50.3741,50.466,127813.0
2018-04-10 10:35:00,54.9,54.99,54.73,54.84,90293.0,50.466,50.5487,50.3097,50.4108,90293.0
2018-04-10 10:40:00,54.84,55.03,54.84,54.98,132397.0,50.4108,50.5855,50.4108,50.5395,132397.0
2018-04-10 10:45:00,54.98,55.13,54.93,55.05,123283.0,50.5395,50.6774,50.4936,50.6039,123283.0
2018-04-10 10:50:00,55.04,55.04,54.91,55.03,108145.0,50.5947,50.5947,50.4752,50.5855,108145.0
2018-04-10 10:55:00,55.03,55.04,54.81,54.82,90360.0,50.5855,50.5947,50.3833,50.3925,90360.0
2018-04-10 11:00:00,54.82,54.95,54.76,54.78,116245.0,50.3925,50.512,50.3373,50.3557,116245.0
2018-04-10 11:05:00,54.79,54.81,54.65,54.69,106479.0,50.3649,50.3833,50.2362,50.273,106479.0
2018-04-10 11:10:00,54.69,54.72,54.54,54.69,109091.0,50.273,50.3005,50.1351,50.273,109091.0
2018-04-10 11:15:00,54.7,54.84,54.68,54.69,100018.0,50.2822,50.4108,50.2638,50.273,100018.0
2018-04-10 11:20:00,54.69,54.86,54.6,54.82,100337.0,50.273,50.4292,50.1902,50.3925,100337.0
2018-04-10 11:25:00,54.81,54.87,54.62,54.67,111684.0,50.3833,50.4384,50.2086,50.2546,111684.0
2018-04-10 11:30:00,54.66,54.79,54.63,54.75,81947.0,50.2454,50.3649,50.2178,50.3281,81947.0
2018-04-10 11:35:00,54.76,54.82,54.72,54.78,72749.0,50.3373,50.3925,50.3005,50.3557,72749.0
2018-04-10 11:40:00,54.78,54.88,54.6,54.63,111587.0,50.3557,50.4476,50.1902,50.2178,111587.0
2018-04-10 11:45:00,54.64,54.64,54.37,54.55,111166.0,50.227,50.227,49.9788,50.1443,111166.0
2018-04-10 11:50:00,54.55,54.63,54.44,54.59,67279.0,50.1443,50.2178,50.0432,50.181,67279.0
2018-04-10 11:55:00,54.59,54.7,54.56,54.64,52404.0,50.181,50.2822,50.1535,50.227,52404.0
2018-04-10 12:00:00,54.64,54.68,54.43,54.5,70806.0,50.227,50.2638,50.034,50.0983,70806.0
2018-04-10 12:05:00,54.51,54.6,54.41,54.53,69416.0,50.1075,50.1902,50.0156,50.1259,69416.0
2018-04-10 12:10:00,54.55,54.58,54.4,54.43,51970.0,50.1443,50.1718,50.0064,50.034,51970.0
2018-04-10 12:15:00,54.43,54.43,54.24,54.24,62897.0,50.034,50.034,49.8593,49.8593,62897.0
2018-04-10 12:20:00,54.25,54.32,54.2,54.21,76252.0,49.8685,49.9328,49.8225,49.8317,76252.0
2018-04-10 12:25:00,54.22,54.22,53.97,54.19,157816.0,49.8409,49.8409,49.6111,49.8133,157816.0
2018-04-10 12:30:00,54.18,54.39,54.15,54.26,52988.0,49.8041,49.9972,49.7766,49.8777,52988.0
2018-04-10 12:35:00,54.26,54.32,54.18,54.29,73801.0,49.8777,49.9328,49.8041,49.9053,73801.0
2018-04-10 12:40:00,54.3,54.31,54.19,54.23,74849.0,49.9145,49.9237,49.8133,49.8501,74849.0
2018-04-10 12:45:00,54.23,54.33,54.1,54.31,83416.0,49.8501,49.942,49.7306,49.9237,83416.0
2018-04-10 12:50:00,54.3,54.33,54.18,54.2,39978.0,49.9145,49.942,49.8041,49.8225,39978.0
2018-04-10 12:55:00,54.2,54.3,54.19,54.2,64940.0,49.8225,49.9145,49.8133,49.8225,64940.0
2018-04-10 13:00:00,54.2,54.4,54.12,54.35,82063.0,49.8225,50.0064,49.749,49.9604,82063.0
2018-04-10 13:05:00,54.34,54.43,54.29,54.4,58459.0,49.9512,50.034,49.9053,50.0064,58459.0
2018-04-10 13:10:00,54.41,54.58,54.41,54.55,109330.0,50.0156,50.1718,50.0156,50.1443,109330.0
2018-04-10 13:15:00,54.54,54.59,54.51,54.51,62713.0,50.1351,50.181,50.1075,50.1075,62713.0
2018-04-10 13:20:00,54.52,54.62,54.46,54.58,50651.0,50.1167,50.2086,50.0615,50.1718,50651.0
2018-04-10 13:25:00,54.59,54.69,54.55,54.67,48967.0,50.181,50.273,50.1443,50.2546,48967.0
2018-04-10 13:30:00,54.66,54.74,54.55,54.71,66222.0,50.2454,50.3189,50.1443,50.2913,66222.0
2018-04-10 13:35:00,54.71,54.73,54.65,54.66,60259.0,50.2913,50.3097,50.2362,50.2454,60259.0
2018-04-10 13:40:00,54.66,54.66,54.52,54.59,52127.0,50.2454,50.2454,50.1167,50.181,52127.0
2018-04-10 13:45:00,54.6,54.65,54.49,54.62,39014.0,50.1902,50.2362,50.0891,50.2086,39014.0
2018-04-10 13:50:00,54.62,54.72,54.57,54.71,37138.0,50.2086,50.3005,50.1627,50.2913,37138.0
2018-04-10 13:55:00,54.71,54.85,54.7,54.83,50189.0,50.2913,50.42,50.2822,50.4017,50189.0
2018-04-10 14:00:00,54.84,54.91,54.81,54.89,70041.0,50.4108,50.4752,50.3833,50.4568,70041.0
2018-04-10 14:05:00,54.9,54.99,54.87,54.96,73187.0,50.466,50.5487,50.4384,50.5212,73187.0
2018-04-10 14:10:00,54.97,55.04,54.93,54.93,77911.0,50.5303,50.5947,50.4936,50.4936,77911.0
2018-04-10 14:15:00,54.93,54.96,54.84,54.84,61218.0,50.4936,50.5212,50.4108,50.4108,61218.0
2018-04-10 14:20:00,54.84,54.94,54.84,54.9,45360.0,50.4108,50.5028,50.4108,50.466,45360.0
2018-04-10 14:25:00,54.89,54.94,54.8,54.81,66220.0,50.4568,50.5028,50.3741,50.3833,66220.0
2018-04-10 14:30:00,54.81,54.95,54.81,54.84,83256.0,50.3833,50.512,50.3833,50.4108,83256.0
2018-04-10 14:35:00,54.84,54.86,54.61,54.75,98327.0,50.4108,50.4292,50.1994,50.3281,98327.0
2018-04-10 14:40:00,54.75,54.76,54.6,54.75,92664.0,50.3281,50.3373,50.1902,50.3281,92664.0
2018-04-10 14:45:00,54.74,54.86,54.71,54.76,88147.0,50.3189,50.4292,50.2913,50.3373,88147.0
2018-04-10 14:50:00,54.75,54.89,54.74,54.86,70601.0,50.3281,50.4568,50.3189,50.4292,70601.0
2018-04-10 14:55:00,54.86,54.99,54.84,54.99,68578.0,50.4292,50.5487,50.4108,50.5487,68578.0
2018-04-10 15:00:00,55.0,55.03,54.9,54.92,62049.0,50.5579,50.5855,50.466,50.4844,62049.0
2018-04-10 15:05:00,54.91,55.1,54.91,55.07,129037.0,50.4752,50.6498,50.4752,50.6223,129037.0
2018-04-10 15:10:00,55.07,55.13,55.01,55.07,119710.0,50.6223,50.6774,50.5671,50.6223,119710.0
2018-04-10 15:15:00,55.07,55.16,54.98,55.14,142664.0,50.6223,50.705,50.5395,50.6866,142664.0
2018-04-10 15:20:00,55.15,55.26,54.97,54.98,195299.0,50.6958,50.7969,50.5303,50.5395,195299.0
2018-04-10 15:25:00,54.98,55.05,54.86,55.0,92572.0,50.5395,50.6039,50.4292,50.5579,92572.0
2018-04-10 15:30:00,54.99,55.02,54.81,54.85,112298.0,50.5487,50.5763,50.3833,50.42,112298.0
2018-04-10 15:35:00,54.85,54.91,54.78,54.87,82669.0,50.42,50.4752,50.3557,50.4384,82669.0
2018-04-10 15:40:00,54.87,54.91,54.79,54.79,107827.0,50.4384,50.4752,50.3649,50.3649,107827.0
2018-04-10 15:45:00,54.79,54.86,54.76,54.79,149839.0,50.3649,50.4292,50.3373,50.3649,149839.0
2018-04-10 15:50:00,54.79,54.93,54.76,54.77,151076.0,50.3649,50.4936,50.3373,50.3465,151076.0
2018-04-10 15:55:00,54.77,54.83,54.7,54.79,358276.0,50.3465,50.4017,50.2822,50.3649,358276.0
2018-04-11 09:30:00,54.49,54.95,54.35,54.84,307973.0,50.0891,50.512,49.9604,50.4108,307973.0
2018-04-11 09:35:00,54.84,55.03,54.67,54.81,260998.0,50.4108,50.5855,50.2546,50.3833,260998.0
2018-04-11 09:40:00,54.82,55.16,54.76,55.01,205159.0,50.3925,50.705,50.3373,50.5671,205159.0
2018-04-11 09:45:00,55.0,55.26,54.93,55.14,140464.0,50.5579,50.7969,50.4936,50.6866,140464.0
2018-04-11 09:50:00,55.15,55.33,55.15,55.33,156392.0,50.6958,50.8613,50.6958,50.8613,156392.0
2018-04-11 09:55:00,55.33,55.48,55.2,55.46,166901.0,50.8613,50.9992,50.7418,50.9808,166901.0
2018-04-11 10:00:00,55.46,55.52,55.24,55.28,161106.0,50.9808,51.0359,50.7785,50.8153,161106.0
2018-04-11 10:05:00,55.28,55.3,55.11,55.13,152558.0,50.8153,50.8337,50.659,50.6774,152558.0
2018-04-11 10:10:00,55.13,55.34,55.08,55.33,212859.0,50.6774,50.8705,50.6315,50.8613,212859.0
2018-04-11 10:15:00,55.33,55.44,55.26,55.38,117905.0,50.8613,50.9624,50.7969,50.9072,117905.0
2018-04-11 10:20:00,55.38,55.58,55.36,55.53,129355.0,50.9072,51.0911,50.8888,51.0451,129355.0
2018-04-11 10:25:00,55.52,55.82,55.51,55.76,151371.0,51.0359,51.3117,51.0267,51.2565,151371.0
2018-04-11 10:30:00,55.76,55.92,55.73,55.75,120993.0,51.2565,51.4036,51.229,51.2473,120993.0
2018-04-11 10:35:00,55.75,55.78,55.64,55.73,79031.0,51.2473,51.2749,51.1462,51.229,79031.0
2018-04-11 10:40:00,55.72,55.72,55.55,55.64,89127.0,51.2198,51.2198,51.0635,51.1462,89127.0
2018-04-11 10:45:00,55.64,55.64,55.32,55.36,86974.0,51.1462,51.1462,50.8521,50.8888,86974.0
2018-04-11 10:50:00,55.37,55.44,55.27,55.27,83780.0,50.898,50.9624,50.8061,50.8061,83780.0
2018-04-11 10:55:00,55.28,55.42,55.22,55.23,73206.0,50.8153,50.944,50.7602,50.7693,73206.0
2018-04-11 11:00:00,55.24,55.25,54.98,54.99,172240.0,50.7785,50.7877,50.5395,50.5487,172240.0
2018-04-11 11:05:00,55.0,55.17,54.93,55.07,120475.0,50.5579,50.7142,50.4936,50.6223,120475.0
2018-04-11 11:10:00,55.08,55.2,55.01,55.17,83064.0,50.6315,50.7418,50.5671,50.7142,83064.0
2018-04-11 11:15:00,55.18,55.19,54.97,55.11,186346.0,50.7234,50.7326,50.5303,50.659,186346.0
2018-04-11 11:20:00,55.12,55.17,55.01,55.1,160421.0,50.6682,50.7142,50.5671,50.6498,160421.0
2018-04-11 11:25:00,55.11,55.28,55.09,55.23,69182.0,50.659,50.8153,50.6407,50.7693,69182.0
2018-04-11 11:30:00,55.22,55.34,55.2,55.29,58396.0,50.7602,50.8705,50.7418,50.8245,58396.0
2018-04-11 11:35:00,55.29,55.31,55.19,55.29,69136.0,50.8245,50.8429,50.7326,50.8245,69136.0
2018-04-11 11:40:00,55.28,55.46,55.27,55.39,76607.0,50.8153,50.9808,50.8061,50.9164,76607.0
2018-04-11 11:45:00,55.39,55.51,55.34,55.51,53110.0,50.9164,51.0267,50.8705,51.0267,53110.0
2018-04-11 11:50:00,55.51,55.62,55.46,55.6,92755.0,51.0267,51.1278,50.9808,51.1095,92755.0
2018-04-11 11:55:00,55.61,55.62,55.48,55.55,65493.0,51.1187,51.1278,50.9992,51.0635,65493.0
2018-04-11 12:00:00,55.55,55.74,55.54,55.64,84490.0,51.0635,51.2382,51.0543,51.1462,84490.0
2018-04-11 12:05:00,55.65,55.71,55.59,55.62,62259.0,51.1554,51.2106,51.1003,51.1278,62259.0
2018-04-11 12:10:00,55.61,55.75,55.59,55.62,70917.0,51.1187,51.2473,51.1003,51.1278,70917.0
2018-04-11 12:15:00,55.61,55.68,55.49,55.51,52059.0,51.1187,51.183,51.0083,51.0267,52059.0
2018-04-11 12:20:00,55.51,55.62,55.46,55.59,66465.0,51.0267,51.1278,50.9808,51.1003,66465.0
2018-04-11 12:25:00,55.59,55.6,55.45,55.47,50184.0,51.1003,51.1095,50.9716,50.99,50184.0
2018-04-11 12:30:00,55.49,55.58,55.46,55.46,53987.0,51.0083,51.0911,50.9808,50.9808,53987.0
2018-04-11 12:35:00,55.47,55.47,55.35,55.39,80818.0,50.99,50.99,50.8797,50.9164,80818.0
2018-04-11 12:40:00,55.41,55.45,55.4,55.42,40020.0,50.9348,50.9716,50.9256,50.944,40020.0
2018-04-11 12:45:00,55.43,55.44,55.27,55.36,88873.0,50.9532,50.9624,50.8061,50.8888,88873.0
2018-04-11 12:50:00,55.36,55.38,55.2,55.28,60241.0,50.8888,50.9072,50.7418,50.8153,60241.0
2018-04-11 12:55:00,55.26,55.37,55.25,55.31,38971.0,50.7969,50.898,50.7877,50.8429,38971.0
2018-04-11 13:00:00,55.31,55.44,55.31,55.44,62897.0,50.8429,50.9624,50.8429,50.9624,62897.0
2018-04-11 13:05:00,55.44,55.46,55.31,55.42,65372.0,50.9624,50.9808,50.8429,50.944,65372.0
2018-04-11 13:10:00,55.42,55.43,55.29,55.32,67492.0,50.944,50.9532,50.8245,50.8521,67492.0
2018-04-11 13:15:00,55.33,55.56,55.32,55.52,60552.0,50.8613,51.0727,50.8521,51.0359,60552.0
2018-04-11 13:20:00,55.5,55.61,55.48,55.58,66381.0,51.0175,51.1187,50.9992,51.0911,66381.0
2018-04-11 13:25:00,55.58,55.59,55.47,55.5,59107.0,51.0911,51.1003,50.99,51.0175,59107.0
2018-04-11 13:30:00,55.5,55.53,55.3,55.38,45956.0,51.0175,51.0451,50.8337,50.9072,45956.0
2018-04-11 13:35:00,55.38,55.45,55.32,55.44,37303.0,50.9072,50.9716,50.8521,50.9624,37303.0
2018-04-11 13:40:00,55.43,55.45,55.36,55.36,34929.0,50.9532,50.9716,50.8888,50.8888,34929.0
2018-04-11 13:45:00,55.35,55.46,55.25,55.44,60158.0,50.8797,50.9808,50.7877,50.9624,60158.0
2018-04-11 13:50:00,55.44,55.45,55.36,55.39,32799.0,50.9624,50.9716,50.8888,50.9164,32799.0
2018-04-11 13:55:00,55.39,55.49,55.36,55.47,43581.0,50.9164,51.0083,50.8888,50.99,43581.0
2018-04-11 14:00:00,55.46,55.61,55.45,55.54,93284.0,50.9808,51.1187,50.9716,51.0543,93284.0
2018-04-11 14:05:00,55.55,55.61,55.21,55.22,61901.0,51.0635,51.1187,50.751,50.7602,61901.0
2018-04-11 14:10:00,55.22,55.35,55.21,55.32,74919.0,50.7602,50.8797,50.751,50.8521,74919.0
2018-04-11 14:15:00,55.32,55.48,55.3,55.47,55509.0,50.8521,50.9992,50.8337,50.99,55509.0
2018-04-11 14:20:00,55.48,55.54,55.43,55.49,71859.0,50.9992,51.0543,50.9532,51.0083,71859.0
2018-04-11 14:25:00,55.51,55.53,55.36,55.38,70210.0,51.0267,51.0451,50.8888,50.9072,70210.0
2018-04-11 14:30:00,55.38,55.55,55.35,55.5,98311.0,50.9072,51.0635,50.8797,51.0175,98311.0
2018-04-11 14:35:00,55.51,55.53,55.43,55.5,83042.0,51.0267,51.0451,50.9532,51.0175,83042.0
2018-04-11 14:40:00,55.5,55.58,55.37,55.39,87642.0,51.0175,51.0911,50.898,50.9164,87642.0
2018-04-11 14:45:00,55.39,55.39,55.27,55.3,74320.0,50.9164,50.9164,50.8061,50.8337,74320.0
2018-04-11 14:50:00,55.3,55.3,55.17,55.22,64878.0,50.8337,50.8337,50.7142,50.7602,64878.0
2018-04-11 14:55:00,55.22,55.31,55.21,55.31,153100.0,50.7602,50.8429,50.751,50.8429,153100.0
2018-04-11 15:00:00,55.31,55.33,55.18,55.2,98619.0,50.8429,50.8613,50.7234,50.7418,98619.0
2018-04-11 15:05:00,55.2,55.24,54.98,55.01,127893.0,50.7418,50.7785,50.5395,50.5671,127893.0
2018-04-11 15:10:00,55.01,55.06,54.95,55.05,131900.0,50.5671,50.6131,50.512,50.6039,131900.0
2018-04-11 15:15:00,55.04,55.09,54.91,55.07,115406.0,50.5947,50.6407,50.4752,50.6223,115406.0
2018-04-11 15:20:00,55.07,55.08,54.91,55.02,106847.0,50.6223,50.6315,50.4752,50.5763,106847.0
2018-04-11 15:25:00,55.03,55.05,54.88,54.91,126389.0,50.5855,50.6039,50.4476,50.4752,126389.0
2018-04-11 15:30:00,54.91,55.11,54.91,55.1,197439.0,50.4752,50.659,50.4752,50.6498,197439.0
2018-04-11 15:35:00,55.1,55.1,55.01,55.04,104650.0,50.6498,50.6498,50.5671,50.5947,104650.0
2018-04-11 15:40:00,55.04,55.11,55.02,55.05,121646.0,50.5947,50.659,50.5763,50.6039,121646.0
2018-04-11 15:45:00,55.06,55.08,54.97,54.98,186337.0,50.6131,50.6315,50.5303,50.5395,186337.0
2018-04-11 15:50:00,54.97,54.97,54.89,54.94,120244.0,50.5303,50.5303,50.4568,50.5028,120244.0
2018-04-11 15:55:00,54.93,54.98,54.9,54.96,299294.0,50.4936,50.5395,50.466,50.5212,299294.0
2018-04-12 09:30:00,55.3,55.4,55.16,55.16,423308.0,50.8337,50.9256,50.705,50.705,423308.0
2018-04-12 09:35:00,55.17,55.65,55.16,55.46,156791.0,50.7142,51.1554,50.705,50.9808,156791.0
2018-04-12 09:40:00,55.47,55.75,55.3,55.75,124669.0,50.99,51.2473,50.8337,51.2473,124669.0
2018-04-12 09:45:00,55.74,55.85,55.71,55.74,206407.0,51.2382,51.3393,51.2106,51.2382,206407.0
2018-04-12 09:50:00,55.76,55.86,55.63,55.7,61623.0,51.2565,51.3485,51.137,51.2014,61623.0
2018-04-12 09:55:00,55.7,55.88,55.56,55.87,106434.0,51.2014,51.3668,51.0727,51.3577,106434.0
2018-04-12 10:00:00,55.87,56.0,55.81,55.86,161415.0,51.3577,51.4772,51.3025,51.3485,161415.0
2018-04-12 10:05:00,55.86,55.96,55.86,55.9,83010.0,51.3485,51.4404,51.3485,51.3852,83010.0
2018-04-12 10:10:00,55.9,56.02,55.88,55.93,103721.0,51.3852,51.4955,51.3668,51.4128,103721.0
2018-04-12 10:15:00,55.94,56.2,55.93,56.15,124955.0,51.422,51.661,51.4128,51.615,124955.0
2018-04-12 10:20:00,56.16,56.32,56.16,56.3,119337.0,51.6242,51.7713,51.6242,51.7529,119337.0
2018-04-12 10:25:00,56.29,56.29,56.08,56.15,120521.0,51.7437,51.7437,51.5507,51.615,120521.0
2018-04-12 10:30:00,56.16,56.21,56.07,56.09,69709.0,51.6242,51.6702,51.5415,51.5599,69709.0
2018-04-12 10:35:00,56.09,56.19,55.98,56.0,80242.0,51.5599,51.6518,51.4588,51.4772,80242.0
2018-04-12 10:40:00,56.01,56.13,55.95,56.12,82471.0,51.4863,51.5967,51.4312,51.5875,82471.0
2018-04-12 10:45:00,56.11,56.11,55.8,56.02,145506.0,51.5783,51.5783,51.2933,51.4955,145506.0
2018-04-12 10:50:00,56.03,56.09,55.98,56.02,74994.0,51.5047,51.5599,51.4588,51.4955,74994.0
2018-04-12 10:55:00,56.02,56.14,55.94,56.13,79036.0,51.4955,51.6059,51.422,51.5967,79036.0
2018-04-12 11:00:00,56.12,56.24,56.09,56.18,95503.0,51.5875,51.6978,51.5599,51.6426,95503.0
2018-04-12 11:05:00,56.18,56.21,56.06,56.21,104075.0,51.6426,51.6702,51.5323,51.6702,104075.0
2018-04-12 11:10:00,56.21,56.23,56.14,56.19,84347.0,51.6702,51.6886,51.6059,51.6518,84347.0
2018-04-12 11:15:00,56.19,56.26,56.15,56.17,68991.0,51.6518,51.7162,51.615,51.6334,68991.0
2018-04-12 11:20:00,56.16,56.18,56.1,56.14,89582.0,51.6242,51.6426,51.5691,51.6059,89582.0
2018-04-12 11:25:00,56.14,56.17,56.06,56.12,72016.0,51.6059,51.6334,51.5323,51.5875,72016.0
2018-04-12 11:30:00,56.11,56.26,56.1,56.17,67655.0,51.5783,51.7162,51.5691,51.6334,67655.0
2018-04-12 11:35:00,56.17,56.25,56.14,56.23,119807.0,51.6334,51.707,51.6059,51.6886,119807.0
2018-04-12 11:40:00,56.23,56.36,56.21,56.36,89710.0,51.6886,51.8081,51.6702,51.8081,89710.0
2018-04-12 11:45:00,56.36,56.36,56.18,56.22,111800.0,51.8081,51.8081,51.6426,51.6794,111800.0
2018-04-12 11:50:00,56.22,56.24,56.11,56.17,83129.0,51.6794,51.6978,51.5783,51.6334,83129.0
2018-04-12 11:55:00,56.16,56.24,56.12,56.21,47026.0,51.6242,51.6978,51.5875,51.6702,47026.0
2018-04-12 12:00:00,56.2,56.23,56.13,56.15,40216.0,51.661,51.6886,51.5967,51.615,40216.0
2018-04-12 12:05:00,56.15,56.24,56.15,56.22,83041.0,51.615,51.6978,51.615,51.6794,83041.0
2018-04-12 12:10:00,56.23,56.28,56.21,56.24,128317.0,51.6886,51.7345,51.6702,51.6978,128317.0
2018-04-12 12:15:00,56.23,56.31,56.18,56.29,82636.0,51.6886,51.7621,51.6426,51.7437,82636.0
2018-04-12 12:20:00,56.29,56.33,56.26,56.28,46743.0,51.7437,51.7805,51.7162,51.7345,46743.0
2018-04-12 12:25:00,56.28,56.34,56.27,56.34,49058.0,51.7345,51.7897,51.7254,51.7897,49058.0
2018-04-12 12:30:00,56.34,56.41,56.33,56.4,95085.0,51.7897,51.854,51.7805,51.8449,95085.0
2018-04-12 12:35:00,56.39,56.42,56.33,56.37,79140.0,51.8357,51.8632,51.7805,51.8173,79140.0
2018-04-12 12:40:00,56.36,56.48,56.36,56.48,50547.0,51.8081,51.9184,51.8081,51.9184,50547.0
2018-04-12 12:45:00,56.48,56.63,56.48,56.58,142133.0,51.9184,52.0563,51.9184,52.0103,142133.0
2018-04-12 12:50:00,56.57,56.65,56.52,56.52,107271.0,52.0011,52.0747,51.9552,51.9552,107271.0
2018-04-12 12:55:00,56.53,56.56,56.48,56.56,68009.0,51.9644,51.9919,51.9184,51.9919,68009.0
2018-04-12 13:00:00,56.56,56.65,56.52,56.65,78548.0,51.9919,52.0747,51.9552,52.0747,78548.0
2018-04-12 13:05:00,56.65,56.67,56.45,56.49,93142.0,52.0747,52.093,51.8908,51.9276,93142.0
2018-04-12 13:10:00,56.48,56.52,56.39,56.41,100146.0,51.9184,51.9552,51.8357,51.854,100146.0
2018-04-12 13:15:00,56.4,56.42,56.23,56.36,91575.0,51.8449,51.8632,51.6886,51.8081,91575.0
2018-04-12 13:20:00,56.37,56.41,56.24,56.27,74547.0,51.8173,51.854,51.6978,51.7254,74547.0
2018-04-12 13:25:00,56.26,56.32,56.02,56.05,98143.0,51.7162,51.7713,51.4955,51.5231,98143.0
2018-04-12 13:30:00,56.05,56.15,56.01,56.12,78097.0,51.5231,51.615,51.4863,51.5875,78097.0
2018-04-12 13:35:00,56.15,56.25,56.12,56.18,75074.0,51.615,51.707,51.5875,51.6426,75074.0
2018-04-12 13:40:00,56.18,56.21,56.1,56.2,35192.0,51.6426,51.6702,51.5691,51.661,35192.0
2018-04-12 13:45:00,56.18,56.2,56.09,56.1,37462.0,51.6426,51.661,51.5599,51.5691,37462.0
2018-04-12 13:50:00,56.1,56.23,56.09,56.21,61549.0,51.5691,51.6886,51.5599,51.6702,61549.0
2018-04-12 13:55:00,56.21,56.23,56.01,56.06,68391.0,51.6702,51.6886,51.4863,51.5323,68391.0
2018-04-12 14:00:00,56.05,56.12,56.02,56.08,38546.0,51.5231,51.5875,51.4955,51.5507,38546.0
2018-04-12 14:05:00,56.07,56.11,56.01,56.08,37377.0,51.5415,51.5783,51.4863,51.5507,37377.0
2018-04-12 14:10:00,56.09,56.21,56.09,56.2,81490.0,51.5599,51.6702,51.5599,51.661,81490.0
2018-04-12 14:15:00,56.2,56.33,56.18,56.33,62518.0,51.661,51.7805,51.6426,51.7805,62518.0
2018-04-12 14:20:00,56.34,56.42,56.33,56.36,77752.0,51.7897,51.8632,51.7805,51.8081,77752.0
2018-04-12 14:25:00,56.36,56.41,56.32,56.37,62046.0,51.8081,51.854,51.7713,51.8173,62046.0
2018-04-12 14:30:00,56.37,56.42,56.29,56.37,61109.0,51.8173,51.8632,51.7437,51.8173,61109.0
2018-04-12 14:35:00,56.38,56.39,56.28,56.37,47824.0,51.8265,51.8357,51.7345,51.8173,47824.0
2018-04-12 14:40:00,56.38,56.38,56.32,56.36,33131.0,51.8265,51.8265,51.7713,51.8081,33131.0
2018-04-12 14:45:00,56.38,56.38,56.23,56.3,56275.0,51.8265,51.8265,51.6886,51.7529,56275.0
2018-04-12 14:50:00,56.31,56.35,56.3,56.32,43385.0,51.7621,51.7989,51.7529,51.7713,43385.0
2018-04-12 14:55:00,56.33,56.37,56.29,56.35,56458.0,51.7805,51.8173,51.7437,51.7989,56458.0
2018-04-12 15:00:00,56.35,56.44,56.33,56.41,59479.0,51.7989,51.8816,51.7805,51.854,59479.0
2018-04-12 15:05:00,56.4,56.42,56.34,56.34,66243.0,51.8449,51.8632,51.7897,51.7897,66243.0
2018-04-12 15:10:00,56.34,56.43,56.32,56.43,87910.0,51.7897,51.8724,51.7713,51.8724,87910.0
2018-04-12 15:15:00,56.43,56.43,56.33,56.36,75426.0,51.8724,51.8724,51.7805,51.8081,75426.0
2018-04-12 15:20:00,56.36,56.41,56.31,56.32,112710.0,51.8081,51.854,51.7621,51.7713,112710.0
2018-04-12 15:25:00,56.31,56.36,56.28,56.32,106205.0,51.7621,51.8081,51.7345,51.7713,106205.0
2018-04-12 15:30:00,56.31,56.38,56.25,56.27,121647.0,51.7621,51.8265,51.707,51.7254,121647.0
2018-04-12 15:35:00,56.27,56.45,56.27,56.45,103622.0,51.7254,51.8908,51.7254,51.8908,103622.0
2018-04-12 15:40:00,56.45,56.47,56.38,56.4,92202.0,51.8908,51.9092,51.8265,51.8449,92202.0
2018-04-12 15:45:00,56.41,56.41,56.22,56.35,147783.0,51.854,51.854,51.6794,51.7989,147783.0
2018-04-12 15:50:00,56.36,56.48,56.32,56.34,198732.0,51.8081,51.9184,51.7713,51.7897,198732.0
2018-04-12 15:55:00,56.34,56.46,56.34,56.43,399409.0,51.7897,51.9,51.7897,51.8724,399409.0
2018-04-13 09:30:00,56.88,57.04,56.72,56.82,306508.0,52.2861,52.4332,52.139,52.2309,306508.0
2018-04-13 09:35:00,56.81,56.86,56.49,56.51,146368.0,52.2217,52.2677,51.9276,51.946,146368.0
2018-04-13 09:40:00,56.51,56.88,56.51,56.77,128434.0,51.946,52.2861,51.946,52.185,128434.0
2018-04-13 09:45:00,56.78,56.86,56.53,56.57,103545.0,52.1942,52.2677,51.9644,52.0011,103545.0
2018-04-13 09:50:00,56.58,56.68,56.28,56.32,145110.0,52.0103,52.1022,51.7345,51.7713,145110.0
2018-04-13 09:55:00,56.33,56.36,56.19,56.28,103997.0,51.7805,51.8081,51.6518,51.7345,103997.0
2018-04-13 10:00:00,56.27,56.35,56.11,56.14,114898.0,51.7254,51.7989,51.5783,51.6059,114898.0
2018-04-13 10:05:00,56.13,56.29,56.03,56.05,95709.0,51.5967,51.7437,51.5047,51.5231,95709.0
2018-04-13 10:10:00,56.05,56.14,55.9,56.12,142975.0,51.5231,51.6059,51.3852,51.5875,142975.0
2018-04-13 10:15:00,56.11,56.19,56.09,56.15,77962.0,51.5783,51.6518,51.5599,51.615,77962.0
2018-04-13 10:20:00,56.14,56.19,56.0,56.02,83639.0,51.6059,51.6518,51.4772,51.4955,83639.0
2018-04-13 10:25:00,56.01,56.02,55.75,55.87,101086.0,51.4863,51.4955,51.2473,51.3577,101086.0
2018-04-13 10:30:00,55.86,56.03,55.68,56.03,84714.0,51.3485,51.5047,51.183,51.5047,84714.0
2018-04-13 10:35:00,56.03,56.08,55.88,55.93,84629.0,51.5047,51.5507,51.3668,51.4128,84629.0
2018-04-13 10:40:00,55.92,56.11,55.89,55.99,97587.0,51.4036,51.5783,51.376,51.468,97587.0
2018-04-13 10:45:00,56.0,56.17,55.97,56.12,84291.0,51.4772,51.6334,51.4496,51.5875,84291.0
2018-04-13 10:50:00,56.11,56.23,56.09,56.13,60275.0,51.5783,51.6886,51.5599,51.5967,60275.0
2018-04-13 10:55:00,56.14,56.18,55.92,55.92,57702.0,51.6059,51.6426,51.4036,51.4036,57702.0
2018-04-13 11:00:00,55.92,55.93,55.72,55.79,97730.0,51.4036,51.4128,51.2198,51.2841,97730.0
2018-04-13 11:05:00,55.78,55.96,55.76,55.95,63836.0,51.2749,51.4404,51.2565,51.4312,63836.0
2018-04-13 11:10:00,55.94,56.0,55.86,55.87,46404.0,51.422,51.4772,51.3485,51.3577,46404.0
2018-04-13 11:15:00,55.87,56.03,55.83,55.84,50372.0,51.3577,51.5047,51.3209,51.3301,50372.0
2018-04-13 11:20:00,55.85,56.15,55.84,56.14,57344.0,51.3393,51.615,51.3301,51.6059,57344.0
2018-04-13 11:25:00,56.13,56.2,56.11,56.18,51060.0,51.5967,51.661,51.5783,51.6426,51060.0
2018-04-13 11:30:00,56.18,56.3,56.16,56.17,49873.0,51.6426,51.7529,51.6242,51.6334,49873.0
2018-04-13 11:35:00,56.17,56.35,56.13,56.16,74897.0,51.6334,51.7989,51.5967,51.6242,74897.0
2018-04-13 11:40:00,56.16,56.18,56.06,56.17,51514.0,51.6242,51.6426,51.5323,51.6334,51514.0
2018-04-13 11:45:00,56.18,56.23,56.08,56.08,45463.0,51.6426,51.6886,51.5507,51.5507,45463.0
2018-04-13 11:50:00,56.08,56.08,55.94,55.97,54474.0,51.5507,51.5507,51.422,51.4496,54474.0
2018-04-13 11:55:00,55.98,56.13,55.97,56.1,46718.0,51.4588,51.5967,51.4496,51.5691,46718.0
2018-04-13 12:00:00,56.09,56.24,56.07,56.23,23802.0,51.5599,51.6978,51.5415,51.6886,23802.0
2018-04-13 12:05:00,56.24,56.26,56.07,56.14,43656.0,51.6978,51.7162,51.5415,51.6059,43656.0
2018-04-13 12:10:00,56.14,56.21,56.1,56.18,40860.0,51.6059,51.6702,51.5691,51.6426,40860.0
2018-04-13 12:15:00,56.17,56.23,56.13,56.13,33819.0,51.6334,51.6886,51.5967,51.5967,33819.0
2018-04-13 12:20:00,56.13,56.23,56.13,56.21,34154.0,51.5967,51.6886,51.5967,51.6702,34154.0
2018-04-13 12:25:00,56.21,56.29,56.14,56.27,53103.0,51.6702,51.7437,51.6059,51.7254,53103.0
2018-04-13 12:30:00,56.26,56.26,56.17,56.21,35515.0,51.7162,51.7162,51.6334,51.6702,35515.0
2018-04-13 12:35:00,56.21,56.24,56.13,56.16,40878.0,51.6702,51.6978,51.5967,51.6242,40878.0
2018-04-13 12:40:00,56.16,56.22,56.12,56.14,38073.0,51.6242,51.6794,51.5875,51.6059,38073.0
2018-04-13 12:45:00,56.14,56.14,56.04,56.12,55037.0,51.6059,51.6059,51.5139,51.5875,55037.0
2018-04-13 12:50:00,56.12,56.26,56.12,56.2,49131.0,51.5875,51.7162,51.5875,51.661,49131.0
2018-04-13 12:55:00,56.2,56.32,56.17,56.29,27389.0,51.661,51.7713,51.6334,51.7437,27389.0
2018-04-13 13:00:00,56.29,56.34,56.25,56.26,35917.0,51.7437,51.7897,51.707,51.7162,35917.0
2018-04-13 13:05:00,56.26,56.35,56.25,56.29,32345.0,51.7162,51.7989,51.707,51.7437,32345.0
2018-04-13 13:10:00,56.29,56.33,56.28,56.3,19705.0,51.7437,51.7805,51.7345,51.7529,19705.0
2018-04-13 13:15:00,56.3,56.37,56.3,56.33,30866.0,51.7529,51.8173,51.7529,51.7805,30866.0
2018-04-13 13:20:00,56.34,56.47,56.34,56.46,39689.0,51.7897,51.9092,51.7897,51.9,39689.0
2018-04-13 13:25:00,56.46,56.59,56.45,56.52,76793.0,51.9,52.0195,51.8908,51.9552,76793.0
2018-04-13 13:30:00,56.52,56.54,56.4,56.47,64943.0,51.9552,51.9735,51.8449,51.9092,64943.0
2018-04-13 13:35:00,56.47,56.47,56.36,56.46,50914.0,51.9092,51.9092,51.8081,51.9,50914.0
2018-04-13 13:40:00,56.46,56.53,56.41,56.46,51531.0,51.9,51.9644,51.854,51.9,51531.0
2018-04-13 13:45:00,56.46,56.5,56.41,56.48,44614.0,51.9,51.9368,51.854,51.9184,44614.0
2018-04-13 13:50:00,56.48,56.49,56.43,56.49,25114.0,51.9184,51.9276,51.8724,51.9276,25114.0
2018-04-13 13:55:00,56.49,56.51,56.39,56.47,44390.0,51.9276,51.946,51.8357,51.9092,44390.0
2018-04-13 14:00:00,56.46,56.48,56.36,56.39,50577.0,51.9,51.9184,51.8081,51.8357,50577.0
2018-04-13 14:05:00,56.38,56.45,56.34,56.44,35603.0,51.8265,51.8908,51.7897,51.8816,35603.0
2018-04-13 14:10:00,56.45,56.51,56.43,56.44,42390.0,51.8908,51.946,51.8724,51.8816,42390.0
2018-04-13 14:15:00,56.44,56.44,56.28,56.31,50291.0,51.8816,51.8816,51.7345,51.7621,50291.0
2018-04-13 14:20:00,56.31,56.36,56.29,56.33,37417.0,51.7621,51.8081,51.7437,51.7805,37417.0
2018-04-13 14:25:00,56.33,56.38,56.32,56.35,35790.0,51.7805,51.8265,51.7713,51.7989,35790.0
2018-04-13 14:30:00,56.34,56.47,56.25,56.39,70341.0,51.7897,51.9092,51.707,51.8357,70341.0
2018-04-13 14:35:00,56.4,56.46,56.35,56.37,40356.0,51.8449,51.9,51.7989,51.8173,40356.0
2018-04-13 14:40:00,56.37,56.41,56.27,56.4,56399.0,51.8173,51.854,51.7254,51.8449,56399.0
2018-04-13 14:45:00,56.4,56.47,56.35,56.36,82330.0,51.8449,51.9092,51.7989,51.8081,82330.0
2018-04-13 14:50:00,56.37,56.43,56.33,56.38,69725.0,51.8173,51.8724,51.7805,51.8265,69725.0
2018-04-13 14:55:00,56.38,56.38,56.22,56.26,38950.0,51.8265,51.8265,51.6794,51.7162,38950.0
2018-04-13 15:00:00,56.26,56.26,56.03,56.03,58345.0,51.7162,51.7162,51.5047,51.5047,58345.0
2018-04-13 15:05:00,56.05,56.08,55.95,56.03,74072.0,51.5231,51.5507,51.4312,51.5047,74072.0
2018-04-13 15:10:00,56.03,56.11,56.0,56.06,43551.0,51.5047,51.5783,51.4772,51.5323,43551.0
2018-04-13 15:15:00,56.06,56.06,55.78,55.78,93673.0,51.5323,51.5323,51.2749,51.2749,93673.0
2018-04-13 15:20:00,55.79,55.91,55.79,55.87,60786.0,51.2841,51.3944,51.2841,51.3577,60786.0
2018-04-13 15:25:00,55.87,55.93,55.81,55.89,96362.0,51.3577,51.4128,51.3025,51.376,96362.0
2018-04-13 15:30:00,55.88,55.93,55.81,55.88,73241.0,51.3668,51.4128,51.3025,51.3668,73241.0
2018-04-13 15:35:00,55.88,55.93,55.83,55.93,78547.0,51.3668,51.4128,51.3209,51.4128,78547.0
2018-04-13 15:40:00,55.93,56.13,55.92,56.05,132679.0,51.4128,51.5967,51.4036,51.5231,132679.0
2018-04-13 15:45:00,56.05,56.14,56.03,56.04,101996.0,51.5231,51.6059,51.5047,51.5139,101996.0
2018-04-13 15:50:00,56.05,56.19,56.04,56.14,90154.0,51.5231,51.6518,51.5139,51.6059,90154.0
2018-04-13 15:55:00,56.15,56.15,56.03,56.07,228667.0,51.615,51.615,51.5047,51.5415,228667.0
2018-04-16 09:30:00,56.44,56.84,56.4,56.73,262982.0,51.8816,52.2493,51.8449,52.1482,262982.0
2018-04-16 09:35:00,56.74,56.79,56.41,56.54,149627.0,52.1574,52.2034,51.854,51.9735,149627.0
2018-04-16 09:40:00,56.53,56.59,56.24,56.43,157037.0,51.9644,52.0195,51.6978,51.8724,157037.0
2018-04-16 09:45:00,56.43,56.53,56.36,56.51,127300.0,51.8724,51.9644,51.8081,51.946,127300.0
2018-04-16 09:50:00,56.51,56.54,56.22,56.33,126575.0,51.946,51.9735,51.6794,51.7805,126575.0
2018-04-16 09:55:00,56.31,56.37,56.18,56.35,124001.0,51.7621,51.8173,51.6426,51.7989,124001.0
2018-04-16 10:00:00,56.36,56.62,56.33,56.61,134346.0,51.8081,52.0471,51.7805,52.0379,134346.0
2018-04-16 10:05:00,56.61,56.78,56.53,56.74,84537.0,52.0379,52.1942,51.9644,52.1574,84537.0
2018-04-16 10:10:00,56.75,56.82,56.62,56.64,113528.0,52.1666,52.2309,52.0471,52.0655,113528.0
2018-04-16 10:15:00,56.65,56.76,56.55,56.67,98781.0,52.0747,52.1758,51.9827,52.093,98781.0
2018-04-16 10:20:00,56.67,56.83,56.62,56.82,76622.0,52.093,52.2401,52.0471,52.2309,76622.0
2018-04-16 10:25:00,56.83,56.89,56.72,56.88,94357.0,52.2401,52.2953,52.139,52.2861,94357.0
2018-04-16 10:30:00,56.9,56.91,56.77,56.86,65123.0,52.3045,52.3137,52.185,52.2677,65123.0
2018-04-16 10:35:00,56.86,56.87,56.7,56.77,72218.0,52.2677,52.2769,52.1206,52.185,72218.0
2018-04-16 10:40:00,56.78,56.78,56.58,56.69,57500.0,52.1942,52.1942,52.0103,52.1114,57500.0
2018-04-16 10:45:00,56.69,56.73,56.49,56.49,122031.0,52.1114,52.1482,51.9276,51.9276,122031.0
2018-04-16 10:50:00,56.49,56.5,56.34,56.49,111143.0,51.9276,51.9368,51.7897,51.9276,111143.0
2018-04-16 10:55:00,56.49,56.6,56.41,56.42,56868.0,51.9276,52.0287,51.854,51.8632,56868.0
2018-04-16 11:00:00,56.43,56.64,56.43,56.52,94789.0,51.8724,52.0655,51.8724,51.9552,94789.0
2018-04-16 11:05:00,56.53,56.7,56.51,56.61,112466.0,51.9644,52.1206,51.946,52.0379,112466.0
2018-04-16 11:10:00,56.62,56.62,56.32,56.35,86999.0,52.0471,52.0471,51.7713,51.7989,86999.0
2018-04-16 11:15:00,56.32,56.37,56.21,56.37,82419.0,51.7713,51.8173,51.6702,51.8173,82419.0
2018-04-16 11:20:00,56.37,56.51,56.35,56.5,46480.0,51.8173,51.946,51.7989,51.9368,46480.0
2018-04-16 11:25:00,56.49,56.5,56.37,56.48,35151.0,51.9276,51.9368,51.8173,51.9184,35151.0
2018-04-16 11:30:00,56.47,56.5,56.38,56.46,31780.0,51.9092,51.9368,51.8265,51.9,31780.0
2018-04-16 11:35:00,56.46,56.66,56.44,56.62,57055.0,51.9,52.0839,51.8816,52.0471,57055.0
2018-04-16 11:40:00,56.63,56.67,56.53,56.66,97578.0,52.0563,52.093,51.9644,52.0839,97578.0
2018-04-16 11:45:00,56.67,56.68,56.5,56.52,55390.0,52.093,52.1022,51.9368,51.9552,55390.0
2018-04-16 11:50:00,56.52,56.62,56.48,56.48,64571.0,51.9552,52.0471,51.9184,51.9184,64571.0
2018-04-16 11:55:00,56.48,56.61,56.44,56.6,54223.0,51.9184,52.0379,51.8816,52.0287,54223.0
2018-04-16 12:00:00,56.62,56.77,56.62,56.73,67163.0,52.0471,52.185,52.0471,52.1482,67163.0
2018-04-16 12:05:00,56.76,56.91,56.75,56.89,95646.0,52.1758,52.3137,52.1666,52.2953,95646.0
2018-04-16 12:10:00,56.89,56.96,56.78,56.92,109476.0,52.2953,52.3596,52.1942,52.3229,109476.0
2018-04-16 12:15:00,56.93,57.02,56.86,56.99,122256.0,52.332,52.4148,52.2677,52.3872,122256.0
2018-04-16 12:20:00,56.99,57.0,56.89,56.96,53475.0,52.3872,52.3964,52.2953,52.3596,53475.0
2018-04-16 12:25:00,56.95,57.02,56.92,56.98,135345.0,52.3504,52.4148,52.3229,52.378,135345.0
2018-04-16 12:30:00,56.99,57.09,56.94,56.94,84371.0,52.3872,52.4791,52.3412,52.3412,84371.0
2018-04-16 12:35:00,56.95,56.95,56.74,56.85,70336.0,52.3504,52.3504,52.1574,52.2585,70336.0
2018-04-16 12:40:00,56.86,56.91,56.84,56.88,50611.0,52.2677,52.3137,52.2493,52.2861,50611.0
2018-04-16 12:45:00,56.88,57.05,56.87,57.0,79653.0,52.2861,52.4424,52.2769,52.3964,79653.0
2018-04-16 12:50:00,57.02,57.14,57.01,57.03,62181.0,52.4148,52.5251,52.4056,52.424,62181.0
2018-04-16 12:55:00,57.04,57.09,57.01,57.08,42230.0,52.4332,52.4791,52.4056,52.4699,42230.0
2018-04-16 13:00:00,57.09,57.16,57.06,57.12,56210.0,52.4791,52.5435,52.4515,52.5067,56210.0
2018-04-16 13:05:00,57.13,57.19,57.07,57.18,78119.0,52.5159,52.571,52.4607,52.5619,78119.0
2018-04-16 13:10:00,57.18,57.24,57.13,57.2,67052.0,52.5619,52.617,52.5159,52.5802,67052.0
2018-04-16 13:15:00,57.2,57.21,57.13,57.14,62457.0,52.5802,52.5894,52.5159,52.5251,62457.0
2018-04-16 13:20:00,57.14,57.17,57.13,57.14,55366.0,52.5251,52.5527,52.5159,52.5251,55366.0
2018-04-16 13:25:00,57.13,57.13,57.01,57.01,95264.0,52.5159,52.5159,52.4056,52.4056,95264.0
2018-04-16 13:30:00,57.01,57.05,56.98,57.02,49961.0,52.4056,52.4424,52.378,52.4148,49961.0
2018-04-16 13:35:00,57.01,57.09,57.01,57.08,72570.0,52.4056,52.4791,52.4056,52.4699,72570.0
2018-04-16 13:40:00,57.08,57.1,57.01,57.05,74453.0,52.4699,52.4883,52.4056,52.4424,74453.0
2018-04-16 13:45:00,57.05,57.12,57.04,57.08,38711.0,52.4424,52.5067,52.4332,52.4699,38711.0
2018-04-16 13:50:00,57.08,57.09,57.03,57.06,63516.0,52.4699,52.4791,52.424,52.4515,63516.0
2018-04-16 13:55:00,57.06,57.13,57.03,57.07,64318.0,52.4515,52.5159,52.424,52.4607,64318.0
2018-04-16 14:00:00,57.08,57.16,56.98,56.98,84122.0,52.4699,52.5435,52.378,52.378,84122.0
2018-04-16 14:05:00,56.97,57.02,56.95,56.98,50000.0,52.3688,52.4148,52.3504,52.378,50000.0
2018-04-16 14:10:00,56.98,57.08,56.95,56.97,64796.0,52.378,52.4699,52.3504,52.3688,64796.0
2018-04-16 14:15:00,56.96,57.06,56.96,57.02,57284.0,52.3596,52.4515,52.3596,52.4148,57284.0
2018-04-16 14:20:00,57.02,57.07,57.0,57.02,57619.0,52.4148,52.4607,52.3964,52.4148,57619.0
2018-04-16 14:25:00,57.02,57.02,56.84,56.96,110323.0,52.4148,52.4148,52.2493,52.3596,110323.0
2018-04-16 14:30:00,56.95,57.05,56.93,57.04,44123.0,52.3504,52.4424,52.332,52.4332,44123.0
2018-04-16 14:35:00,57.04,57.07,57.02,57.04,42602.0,52.4332,52.4607,52.4148,52.4332,42602.0
2018-04-16 14:40:00,57.04,57.06,56.89,56.93,56006.0,52.4332,52.4515,52.2953,52.332,56006.0
2018-04-16 14:45:00,56.94,57.0,56.91,56.99,41829.0,52.3412,52.3964,52.3137,52.3872,41829.0
2018-04-16 14:50:00,56.98,57.0,56.87,56.87,55459.0,52.378,52.3964,52.2769,52.2769,55459.0
2018-04-16 14:55:00,56.88,56.95,56.87,56.94,48561.0,52.2861,52.3504,52.2769,52.3412,48561.0
2018-04-16 15:00:00,56.94,57.0,56.94,56.99,49139.0,52.3412,52.3964,52.3412,52.3872,49139.0
2018-04-16 15:05:00,56.98,57.0,56.86,56.88,51967.0,52.378,52.3964,52.2677,52.2861,51967.0
2018-04-16 15:10:00,56.88,56.91,56.81,56.83,60119.0,52.2861,52.3137,52.2217,52.2401,60119.0
2018-04-16 15:15:00,56.82,56.84,56.75,56.8,65780.0,52.2309,52.2493,52.1666,52.2125,65780.0
2018-04-16 15:20:00,56.8,56.81,56.75,56.78,72613.0,52.2125,52.2217,52.1666,52.1942,72613.0
2018-04-16 15:25:00,56.78,56.87,56.74,56.83,87544.0,52.1942,52.2769,52.1574,52.2401,87544.0
2018-04-16 15:30:00,56.83,56.93,56.81,56.92,66548.0,52.2401,52.332,52.2217,52.3229,66548.0
2018-04-16 15:35:00,56.92,56.94,56.85,56.91,74425.0,52.3229,52.3412,52.2585,52.3137,74425.0
2018-04-16 15:40:00,56.91,57.05,56.88,57.04,102221.0,52.3137,52.4424,52.2861,52.4332,102221.0
2018-04-16 15:45:00,57.03,57.03,56.86,56.88,150259.0,52.424,52.424,52.2677,52.2861,150259.0
2018-04-16 15:50:00,56.88,56.95,56.87,56.93,163966.0,52.2861,52.3504,52.2769,52.332,163966.0
2018-04-16 15:55:00,56.94,56.95,56.86,56.88,299184.0,52.3412,52.3504,52.2677,52.2861,299184.0
2018-04-17 09:30:00,57.2,57.66,57.17,57.65,358396.0,52.5802,53.0031,52.5527,52.9939,358396.0
2018-04-17 09:35:00,57.64,58.08,57.59,58.02,309475.0,52.9847,53.3892,52.9387,53.334,309475.0
2018-04-17 09:40:00,58.01,58.4,57.99,58.29,284802.0,53.3248,53.6833,53.3064,53.5822,284802.0
2018-04-17 09:45:00,58.27,58.29,57.91,57.96,181332.0,53.5638,53.5822,53.2329,53.2789,181332.0
2018-04-17 09:50:00,57.98,58.0,57.72,57.78,121911.0,53.2972,53.3156,53.0582,53.1134,121911.0
2018-04-17 09:55:00,57.78,58.04,57.76,58.03,158714.0,53.1134,53.3524,53.095,53.3432,158714.0
2018-04-17 10:00:00,58.03,58.16,57.98,58.04,167394.0,53.3432,53.4627,53.2972,53.3524,167394.0
2018-04-17 10:05:00,58.04,58.06,57.87,57.96,133921.0,53.3524,53.3708,53.1961,53.2789,133921.0
2018-04-17 10:10:00,57.97,58.02,57.79,57.89,122556.0,53.2881,53.334,53.1226,53.2145,122556.0
2018-04-17 10:15:00,57.88,57.98,57.8,57.86,103851.0,53.2053,53.2972,53.1318,53.1869,103851.0
2018-04-17 10:20:00,57.87,57.9,57.72,57.89,99257.0,53.1961,53.2237,53.0582,53.2145,99257.0
2018-04-17 10:25:00,57.89,57.93,57.64,57.71,132526.0,53.2145,53.2513,52.9847,53.049,132526.0
2018-04-17 10:30:00,57.71,57.8,57.66,57.8,103817.0,53.049,53.1318,53.0031,53.1318,103817.0
2018-04-17 10:35:00,57.79,57.95,57.78,57.92,130880.0,53.1226,53.2697,53.1134,53.2421,130880.0
2018-04-17 10:40:00,57.92,57.97,57.77,57.83,86795.0,53.2421,53.2881,53.1042,53.1594,86795.0
2018-04-17 10:45:00,57.85,57.91,57.84,57.9,74589.0,53.1777,53.2329,53.1685,53.2237,74589.0
2018-04-17 10:50:00,57.91,58.08,57.91,58.02,148314.0,53.2329,53.3892,53.2329,53.334,148314.0
2018-04-17 10:55:00,58.03,58.12,58.02,58.07,122132.0,53.3432,53.4259,53.334,53.38,122132.0
2018-04-17 11:00:00,58.07,58.18,58.07,58.17,117049.0,53.38,53.4811,53.38,53.4719,117049.0
2018-04-17 11:05:00,58.18,58.27,58.15,58.23,116175.0,53.4811,53.5638,53.4535,53.5271,116175.0
2018-04-17 11:10:00,58.23,58.37,58.2,58.28,107781.0,53.5271,53.6557,53.4995,53.573,107781.0
2018-04-17 11:15:00,58.28,58.31,58.18,58.2,83600.0,53.573,53.6006,53.4811,53.4995,83600.0
2018-04-17 11:20:00,58.21,58.33,58.19,58.21,115663.0,53.5087,53.619,53.4903,53.5087,115663.0
2018-04-17 11:25:00,58.22,58.3,58.12,58.14,86326.0,53.5179,53.5914,53.4259,53.4443,86326.0
2018-04-17 11:30:00,58.12,58.17,58.01,58.01,141058.0,53.4259,53.4719,53.3248,53.3248,141058.0
2018-04-17 11:35:00,58.02,58.06,57.92,58.0,99999.0,53.334,53.3708,53.2421,53.3156,99999.0
2018-04-17 11:40:00,58.0,58.0,57.86,57.89,91949.0,53.3156,53.3156,53.1869,53.2145,91949.0
2018-04-17 11:45:00,57.88,58.0,57.88,57.95,89583.0,53.2053,53.3156,53.2053,53.2697,89583.0
2018-04-17 11:50:00,57.95,58.03,57.9,57.93,74048.0,53.2697,53.3432,53.2237,53.2513,74048.0
2018-04-17 11:55:00,57.93,57.97,57.84,57.9,55272.0,53.2513,53.2881,53.1685,53.2237,55272.0
2018-04-17 12:00:00,57.91,58.03,57.9,57.98,100469.0,53.2329,53.3432,53.2237,53.2972,100469.0
2018-04-17 12:05:00,57.97,57.98,57.84,57.85,95595.0,53.2881,53.2972,53.1685,53.1777,95595.0
2018-04-17 12:10:00,57.85,57.93,57.85,57.93,53688.0,53.1777,53.2513,53.1777,53.2513,53688.0
2018-04-17 12:15:00,57.93,57.94,57.86,57.9,61253.0,53.2513,53.2605,53.1869,53.2237,61253.0
2018-04-17 12:20:00,57.9,57.98,57.84,57.97,52142.0,53.2237,53.2972,53.1685,53.2881,52142.0
2018-04-17 12:25:00,57.97,58.02,57.92,57.98,60508.0,53.2881,53.334,53.2421,53.2972,60508.0
2018-04-17 12:30:00,57.98,57.98,57.89,57.96,72710.0,53.2972,53.2972,53.2145,53.2789,72710.0
2018-04-17 12:35:00,57.96,57.96,57.78,57.84,118677.0,53.2789,53.2789,53.1134,53.1685,118677.0
2018-04-17 12:40:00,57.84,57.9,57.8,57.8,64036.0,53.1685,53.2237,53.1318,53.1318,64036.0
2018-04-17 12:45:00,57.8,57.9,57.78,57.81,72357.0,53.1318,53.2237,53.1134,53.141,72357.0
2018-04-17 12:50:00,57.81,57.96,57.79,57.86,43592.0,53.141,53.2789,53.1226,53.1869,43592.0
2018-04-17 12:55:00,57.87,57.88,57.8,57.86,78453.0,53.1961,53.2053,53.1318,53.1869,78453.0
2018-04-17 13:00:00,57.86,57.94,57.81,57.92,61738.0,53.1869,53.2605,53.141,53.2421,61738.0
2018-04-17 13:05:00,57.91,57.96,57.86,57.87,76097.0,53.2329,53.2789,53.1869,53.1961,76097.0
2018-04-17 13:10:00,57.88,57.97,57.88,57.92,94846.0,53.2053,53.2881,53.2053,53.2421,94846.0
2018-04-17 13:15:00,57.91,57.92,57.68,57.71,116253.0,53.2329,53.2421,53.0215,53.049,116253.0
2018-04-17 13:20:00,57.72,57.86,57.72,57.81,45600.0,53.0582,53.1869,53.0582,53.141,45600.0
2018-04-17 13:25:00,57.81,57.88,57.78,57.87,50549.0,53.141,53.2053,53.1134,53.1961,50549.0
2018-04-17 13:30:00,57.88,57.9,57.77,57.83,50805.0,53.2053,53.2237,53.1042,53.1594,50805.0
2018-04-17 13:35:00,57.82,57.83,57.73,57.76,60256.0,53.1502,53.1594,53.0674,53.095,60256.0
2018-04-17 13:40:00,57.75,57.81,57.7,57.77,83265.0,53.0858,53.141,53.0399,53.1042,83265.0
2018-04-17 13:45:00,57.78,57.88,57.74,57.79,54134.0,53.1134,53.2053,53.0766,53.1226,54134.0
2018-04-17 13:50:00,57.79,57.79,57.7,57.74,50446.0,53.1226,53.1226,53.0399,53.0766,50446.0
2018-04-17 13:55:00,57.73,57.79,57.71,57.76,37448.0,53.0674,53.1226,53.049,53.095,37448.0
2018-04-17 14:00:00,57.76,57.87,57.74,57.83,47235.0,53.095,53.1961,53.0766,53.1594,47235.0
2018-04-17 14:05:00,57.84,57.89,57.81,57.87,42771.0,53.1685,53.2145,53.141,53.1961,42771.0
2018-04-17 14:10:00,57.86,57.88,57.78,57.88,86469.0,53.1869,53.2053,53.1134,53.2053,86469.0
2018-04-17 14:15:00,57.89,57.97,57.81,57.84,101235.0,53.2145,53.2881,53.141,53.1685,101235.0
2018-04-17 14:20:00,57.84,57.86,57.78,57.8,66322.0,53.1685,53.1869,53.1134,53.1318,66322.0
2018-04-17 14:25:00,57.8,57.87,57.76,57.84,70022.0,53.1318,53.1961,53.095,53.1685,70022.0
2018-04-17 14:30:00,57.84,57.9,57.83,57.88,93578.0,53.1685,53.2237,53.1594,53.2053,93578.0
2018-04-17 14:35:00,57.88,58.06,57.87,58.02,108294.0,53.2053,53.3708,53.1961,53.334,108294.0
2018-04-17 14:40:00,58.01,58.08,57.99,58.02,75418.0,53.3248,53.3892,53.3064,53.334,75418.0
2018-04-17 14:45:00,58.03,58.1,57.99,58.01,80734.0,53.3432,53.4076,53.3064,53.3248,80734.0
2018-04-17 14:50:00,58.02,58.09,58.0,58.0,86043.0,53.334,53.3984,53.3156,53.3156,86043.0
2018-04-17 14:55:00,58.01,58.02,57.89,57.91,90401.0,53.3248,53.334,53.2145,53.2329,90401.0
2018-04-17 15:00:00,57.91,57.97,57.84,57.85,224039.0,53.2329,53.2881,53.1685,53.1777,224039.0
2018-04-17 15:05:00,57.85,57.91,57.84,57.88,151113.0,53.1777,53.2329,53.1685,53.2053,151113.0
2018-04-17 15:10:00,57.89,57.96,57.89,57.89,112531.0,53.2145,53.2789,53.2145,53.2145,112531.0
2018-04-17 15:15:00,57.89,57.94,57.88,57.9,79387.0,53.2145,53.2605,53.2053,53.2237,79387.0
2018-04-17 15:20:00,57.9,57.92,57.82,57.88,92826.0,53.2237,53.2421,53.1502,53.2053,92826.0
2018-04-17 15:25:00,57.87,57.89,57.83,57.86,73986.0,53.1961,53.2145,53.1594,53.1869,73986.0
2018-04-17 15:30:00,57.86,57.99,57.86,57.95,93377.0,53.1869,53.3064,53.1869,53.2697,93377.0
2018-04-17 15:35:00,57.95,58.02,57.94,57.95,134441.0,53.2697,53.334,53.2605,53.2697,134441.0
2018-04-17 15:40:00,57.95,57.97,57.89,57.95,135834.0,53.2697,53.2881,53.2145,53.2697,135834.0
2018-04-17 15:45:00,57.95,57.96,57.9,57.93,117728.0,53.2697,53.2789,53.2237,53.2513,117728.0
2018-04-17 15:50:00,57.94,57.97,57.89,57.91,155505.0,53.2605,53.2881,53.2145,53.2329,155505.0
2018-04-17 15:55:00,57.91,57.92,57.82,57.86,312338.0,53.2329,53.2421,53.1502,53.1869,312338.0
2018-04-18 09:30:00,56.0,56.4,55.18,55.2,894132.0,51.4772,51.8449,50.7234,50.7418,894132.0
2018-04-18 09:35:00,55.22,55.53,55.07,55.07,497077.0,50.7602,51.0451,50.6223,50.6223,497077.0
2018-04-18 09:40:00,55.08,55.37,54.91,55.17,479319.0,50.6315,50.898,50.4752,50.7142,479319.0
2018-04-18 09:45:00,55.16,55.44,55.03,55.16,474498.0,50.705,50.9624,50.5855,50.705,474498.0
2018-04-18 09:50:00,55.17,55.29,54.84,54.94,490418.0,50.7142,50.8245,50.4108,50.5028,490418.0
2018-04-18 09:55:00,54.94,55.04,54.76,54.98,385368.0,50.5028,50.5947,50.3373,50.5395,385368.0
2018-04-18 10:00:00,54.97,55.13,54.86,55.05,276740.0,50.5303,50.6774,50.4292,50.6039,276740.0
2018-04-18 10:05:00,55.04,55.1,54.78,54.99,414856.0,50.5947,50.6498,50.3557,50.5487,414856.0
2018-04-18 10:10:00,54.98,55.0,54.57,54.63,375770.0,50.5395,50.5579,50.1627,50.2178,375770.0
2018-04-18 10:15:00,54.64,54.87,54.6,54.86,286844.0,50.227,50.4384,50.1902,50.4292,286844.0
2018-04-18 10:20:00,54.87,55.08,54.81,55.04,248415.0,50.4384,50.6315,50.3833,50.5947,248415.0
2018-04-18 10:25:00,55.03,55.09,54.88,55.02,236655.0,50.5855,50.6407,50.4476,50.5763,236655.0
2018-04-18 10:30:00,55.01,55.09,54.85,54.88,297285.0,50.5671,50.6407,50.42,50.4476,297285.0
2018-04-18 10:35:00,54.88,55.04,54.86,54.93,198269.0,50.4476,50.5947,50.4292,50.4936,198269.0
2018-04-18 10:40:00,54.94,55.13,54.92,55.1,298538.0,50.5028,50.6774,50.4844,50.6498,298538.0
2018-04-18 10:45:00,55.1,55.21,55.05,55.16,354777.0,50.6498,50.751,50.6039,50.705,354777.0
2018-04-18 10:50:00,55.16,55.16,55.0,55.1,239111.0,50.705,50.705,50.5579,50.6498,239111.0
2018-04-18 10:55:00,55.1,55.28,55.06,55.09,353080.0,50.6498,50.8153,50.6131,50.6407,353080.0
2018-04-18 11:00:00,55.08,55.31,55.04,55.27,337672.0,50.6315,50.8429,50.5947,50.8061,337672.0
2018-04-18 11:05:00,55.27,55.36,55.19,55.28,256160.0,50.8061,50.8888,50.7326,50.8153,256160.0
2018-04-18 11:10:00,55.28,55.35,55.24,55.25,165236.0,50.8153,50.8797,50.7785,50.7877,165236.0
2018-04-18 11:15:00,55.25,55.25,55.12,55.15,122039.0,50.7877,50.7877,50.6682,50.6958,122039.0
2018-04-18 11:20:00,55.14,55.23,55.07,55.09,133366.0,50.6866,50.7693,50.6223,50.6407,133366.0
2018-04-18 11:25:00,55.09,55.12,54.92,54.93,183610.0,50.6407,50.6682,50.4844,50.4936,183610.0
2018-04-18 11:30:00,54.94,54.98,54.86,54.9,146531.0,50.5028,50.5395,50.4292,50.466,146531.0
2018-04-18 11:35:00,54.9,54.93,54.77,54.83,154032.0,50.466,50.4936,50.3465,50.4017,154032.0
2018-04-18 11:40:00,54.83,54.84,54.6,54.65,190250.0,50.4017,50.4108,50.1902,50.2362,190250.0
2018-04-18 11:45:00,54.65,54.7,54.57,54.61,145888.0,50.2362,50.2822,50.1627,50.1994,145888.0
2018-04-18 11:50:00,54.6,54.83,54.6,54.83,148852.0,50.1902,50.4017,50.1902,50.4017,148852.0
2018-04-18 11:55:00,54.81,54.82,54.6,54.68,121729.0,50.3833,50.3925,50.1902,50.2638,121729.0
2018-04-18 12:00:00,54.69,54.9,54.69,54.89,105651.0,50.273,50.466,50.273,50.4568,105651.0
2018-04-18 12:05:00,54.88,55.05,54.87,55.03,132640.0,50.4476,50.6039,50.4384,50.5855,132640.0
2018-04-18 12:10:00,55.04,55.19,55.03,55.12,128527.0,50.5947,50.7326,50.5855,50.6682,128527.0
2018-04-18 12:15:00,55.14,55.14,55.06,55.06,60685.0,50.6866,50.6866,50.6131,50.6131,60685.0
2018-04-18 12:20:00,55.06,55.1,54.96,55.08,112504.0,50.6131,50.6498,50.5212,50.6315,112504.0
2018-04-18 12:25:00,55.08,55.16,55.05,55.07,57119.0,50.6315,50.705,50.6039,50.6223,57119.0
2018-04-18 12:30:00,55.07,55.1,55.03,55.1,55065.0,50.6223,50.6498,50.5855,50.6498,55065.0
2018-04-18 12:35:00,55.09,55.1,54.88,54.92,110179.0,50.6407,50.6498,50.4476,50.4844,110179.0
2018-04-18 12:40:00,54.92,55.03,54.91,55.0,68527.0,50.4844,50.5855,50.4752,50.5579,68527.0
2018-04-18 12:45:00,55.0,55.08,54.98,55.04,82818.0,50.5579,50.6315,50.5395,50.5947,82818.0
2018-04-18 12:50:00,55.03,55.08,54.95,54.99,87196.0,50.5855,50.6315,50.512,50.5487,87196.0
2018-04-18 12:55:00,54.99,55.07,54.96,55.03,78114.0,50.5487,50.6223,50.5212,50.5855,78114.0
2018-04-18 13:00:00,55.03,55.07,54.99,55.02,73553.0,50.5855,50.6223,50.5487,50.5763,73553.0
2018-04-18 13:05:00,55.01,55.02,54.92,54.94,50381.0,50.5671,50.5763,50.4844,50.5028,50381.0
2018-04-18 13:10:00,54.95,55.06,54.93,55.05,55297.0,50.512,50.6131,50.4936,50.6039,55297.0
2018-04-18 13:15:00,55.05,55.06,54.94,54.98,70176.0,50.6039,50.6131,50.5028,50.5395,70176.0
2018-04-18 13:20:00,54.97,55.05,54.89,54.89,118509.0,50.5303,50.6039,50.4568,50.4568,118509.0
2018-04-18 13:25:00,54.9,54.94,54.89,54.93,57796.0,50.466,50.5028,50.4568,50.4936,57796.0
2018-04-18 13:30:00,54.95,54.95,54.84,54.89,77969.0,50.512,50.512,50.4108,50.4568,77969.0
2018-04-18 13:35:00,54.88,54.88,54.81,54.85,71355.0,50.4476,50.4476,50.3833,50.42,71355.0
2018-04-18 13:40:00,54.84,54.86,54.78,54.83,44156.0,50.4108,50.4292,50.3557,50.4017,44156.0
2018-04-18 13:45:00,54.83,54.88,54.78,54.83,64133.0,50.4017,50.4476,50.3557,50.4017,64133.0
2018-04-18 13:50:00,54.83,54.93,54.83,54.86,88704.0,50.4017,50.4936,50.4017,50.4292,88704.0
2018-04-18 13:55:00,54.85,54.88,54.74,54.75,68888.0,50.42,50.4476,50.3189,50.3281,68888.0
2018-04-18 14:00:00,54.75,54.76,54.68,54.72,79191.0,50.3281,50.3373,50.2638,50.3005,79191.0
2018-04-18 14:05:00,54.71,54.82,54.7,54.73,107033.0,50.2913,50.3925,50.2822,50.3097,107033.0
2018-04-18 14:10:00,54.73,54.87,54.72,54.8,92053.0,50.3097,50.4384,50.3005,50.3741,92053.0
2018-04-18 14:15:00,54.8,54.88,54.78,54.78,100686.0,50.3741,50.4476,50.3557,50.3557,100686.0
2018-04-18 14:20:00,54.78,54.89,54.78,54.83,95009.0,50.3557,50.4568,50.3557,50.4017,95009.0
2018-04-18 14:25:00,54.83,54.96,54.8,54.96,112218.0,50.4017,50.5212,50.3741,50.5212,112218.0
2018-04-18 14:30:00,54.95,55.01,54.88,54.92,81691.0,50.512,50.5671,50.4476,50.4844,81691.0
2018-04-18 14:35:00,54.93,54.97,54.85,54.85,56462.0,50.4936,50.5303,50.42,50.42,56462.0
2018-04-18 14:40:00,54.85,54.91,54.82,54.83,120430.0,50.42,50.4752,50.3925,50.4017,120430.0
2018-04-18 14:45:00,54.82,54.86,54.77,54.8,106738.0,50.3925,50.4292,50.3465,50.3741,106738.0
2018-04-18 14:50:00,54.79,54.81,54.75,54.77,159151.0,50.3649,50.3833,50.3281,50.3465,159151.0
2018-04-18 14:55:00,54.78,54.84,54.77,54.79,105643.0,50.3557,50.4108,50.3465,50.3649,105643.0
2018-04-18 15:00:00,54.79,54.83,54.75,54.78,76102.0,50.3649,50.4017,50.3281,50.3557,76102.0
2018-04-18 15:05:00,54.77,54.79,54.71,54.72,141161.0,50.3465,50.3649,50.2913,50.3005,141161.0
2018-04-18 15:10:00,54.72,54.79,54.71,54.77,114033.0,50.3005,50.3649,50.2913,50.3465,114033.0
2018-04-18 15:15:00,54.76,54.99,54.75,54.98,113635.0,50.3373,50.5487,50.3281,50.5395,113635.0
2018-04-18 15:20:00,54.98,55.04,54.95,54.95,178051.0,50.5395,50.5947,50.512,50.512,178051.0
2018-04-18 15:25:00,54.96,54.97,54.82,54.88,127992.0,50.5212,50.5303,50.3925,50.4476,127992.0
2018-04-18 15:30:00,54.88,54.9,54.84,54.86,123201.0,50.4476,50.466,50.4108,50.4292,123201.0
2018-04-18 15:35:00,54.86,54.89,54.81,54.87,169105.0,50.4292,50.4568,50.3833,50.4384,169105.0
2018-04-18 15:40:00,54.87,54.87,54.77,54.84,226045.0,50.4384,50.4384,50.3465,50.4108,226045.0
2018-04-18 15:45:00,54.84,55.03,54.82,54.86,373824.0,50.4108,50.5855,50.3925,50.4292,373824.0
2018-04-18 15:50:00,54.85,54.85,54.76,54.79,379695.0,50.42,50.42,50.3373,50.3649,379695.0
2018-04-18 15:55:00,54.79,54.83,54.73,54.73,698455.0,50.3649,50.4017,50.3097,50.3097,698455.0
2018-04-19 09:30:00,53.65,53.8,53.37,53.64,623170.0,49.317,49.4548,49.0596,49.3078,623170.0
2018-04-19 09:35:00,53.63,54.15,53.54,54.07,331464.0,49.2986,49.7766,49.2158,49.703,331464.0
2018-04-19 09:40:00,54.06,54.18,53.88,53.98,257901.0,49.6938,49.8041,49.5284,49.6203,257901.0
2018-04-19 09:45:00,53.98,54.11,53.71,53.82,200503.0,49.6203,49.7398,49.3721,49.4732,200503.0
2018-04-19 09:50:00,53.82,53.82,53.5,53.7,380345.0,49.4732,49.4732,49.1791,49.3629,380345.0
2018-04-19 09:55:00,53.7,53.7,53.44,53.48,231783.0,49.3629,49.3629,49.1239,49.1607,231783.0
2018-04-19 10:00:00,53.47,53.47,52.97,52.97,461959.0,49.1515,49.1515,48.6919,48.6919,461959.0
2018-04-19 10:05:00,52.96,52.96,52.71,52.76,403715.0,48.6827,48.6827,48.4529,48.4988,403715.0
2018-04-19 10:10:00,52.76,52.98,52.61,52.97,277996.0,48.4988,48.7011,48.361,48.6919,277996.0
2018-04-19 10:15:00,52.97,53.11,52.89,53.05,259011.0,48.6919,48.8206,48.6183,48.7654,259011.0
2018-04-19 10:20:00,53.05,53.06,52.73,52.94,250812.0,48.7654,48.7746,48.4713,48.6643,250812.0
2018-04-19 10:25:00,52.93,53.09,52.82,52.86,332374.0,48.6551,48.8022,48.554,48.5908,332374.0
2018-04-19 10:30:00,52.85,52.85,52.5,52.53,404848.0,48.5816,48.5816,48.2598,48.2874,404848.0
2018-04-19 10:35:00,52.53,52.65,52.47,52.62,392451.0,48.2874,48.3977,48.2323,48.3701,392451.0
2018-04-19 10:40:00,52.62,52.63,52.2,52.21,413911.0,48.3701,48.3793,47.9841,47.9933,413911.0
2018-04-19 10:45:00,52.2,52.28,52.09,52.23,351541.0,47.9841,48.0576,47.8829,48.0116,351541.0
2018-04-19 10:50:00,52.23,52.33,52.01,52.07,327635.0,48.0116,48.1036,47.8094,47.8646,327635.0
2018-04-19 10:55:00,52.05,52.06,51.88,52.06,609671.0,47.8462,47.8554,47.6899,47.8554,609671.0
2018-04-19 11:00:00,52.05,52.07,51.76,51.88,499152.0,47.8462,47.8646,47.5796,47.6899,499152.0
2018-04-19 11:05:00,51.88,52.01,51.79,51.8,432363.0,47.6899,47.8094,47.6072,47.6164,432363.0
2018-04-19 11:10:00,51.8,51.8,51.29,51.49,745049.0,47.6164,47.6164,47.1476,47.3314,745049.0
2018-04-19 11:15:00,51.49,51.72,51.37,51.72,368815.0,47.3314,47.5428,47.2211,47.5428,368815.0
2018-04-19 11:20:00,51.72,51.72,51.5,51.65,379694.0,47.5428,47.5428,47.3406,47.4785,379694.0
2018-04-19 11:25:00,51.65,51.7,51.49,51.6,365548.0,47.4785,47.5244,47.3314,47.4325,365548.0
2018-04-19 11:30:00,51.59,51.61,51.36,51.51,386379.0,47.4233,47.4417,47.2119,47.3498,386379.0
2018-04-19 11:35:00,51.52,51.55,51.34,51.36,208590.0,47.359,47.3866,47.1935,47.2119,208590.0
2018-04-19 11:40:00,51.36,51.57,51.36,51.56,223874.0,47.2119,47.4049,47.2119,47.3958,223874.0
2018-04-19 11:45:00,51.56,51.61,51.37,51.47,204425.0,47.3958,47.4417,47.2211,47.313,204425.0
2018-04-19 11:50:00,51.47,51.52,51.35,51.47,173681.0,47.313,47.359,47.2027,47.313,173681.0
2018-04-19 11:55:00,51.47,51.57,51.3,51.4,227131.0,47.313,47.4049,47.1568,47.2487,227131.0
2018-04-19 12:00:00,51.4,51.5,51.33,51.5,142403.0,47.2487,47.3406,47.1843,47.3406,142403.0
2018-04-19 12:05:00,51.49,51.52,51.36,51.5,140338.0,47.3314,47.359,47.2119,47.3406,140338.0
2018-04-19 12:10:00,51.5,51.55,51.44,51.52,183058.0,47.3406,47.3866,47.2854,47.359,183058.0
2018-04-19 12:15:00,51.51,51.56,51.45,51.49,164484.0,47.3498,47.3958,47.2946,47.3314,164484.0
2018-04-19 12:20:00,51.5,51.52,51.42,51.42,125059.0,47.3406,47.359,47.2671,47.2671,125059.0
2018-04-19 12:25:00,51.42,51.53,51.38,51.41,145774.0,47.2671,47.3682,47.2303,47.2579,145774.0
2018-04-19 12:30:00,51.42,51.58,51.39,51.58,183115.0,47.2671,47.4141,47.2395,47.4141,183115.0
2018-04-19 12:35:00,51.58,51.65,51.52,51.6,292217.0,47.4141,47.4785,47.359,47.4325,292217.0
2018-04-19 12:40:00,51.59,51.6,51.45,51.46,162866.0,47.4233,47.4325,47.2946,47.3038,162866.0
2018-04-19 12:45:00,51.45,51.53,51.42,51.49,308844.0,47.2946,47.3682,47.2671,47.3314,308844.0
2018-04-19 12:50:00,51.49,51.53,51.45,51.52,222985.0,47.3314,47.3682,47.2946,47.359,222985.0
2018-04-19 12:55:00,51.52,51.52,51.28,51.3,267201.0,47.359,47.359,47.1384,47.1568,267201.0
2018-04-19 13:00:00,51.3,51.32,51.18,51.28,183811.0,47.1568,47.1751,47.0464,47.1384,183811.0
2018-04-19 13:05:00,51.28,51.33,51.12,51.18,133538.0,47.1384,47.1843,46.9913,47.0464,133538.0
2018-04-19 13:10:00,51.18,51.18,50.92,51.1,335319.0,47.0464,47.0464,46.8074,46.9729,335319.0
2018-04-19 13:15:00,51.09,51.14,51.01,51.12,172759.0,46.9637,47.0097,46.8902,46.9913,172759.0
2018-04-19 13:20:00,51.12,51.2,51.11,51.14,99885.0,46.9913,47.0648,46.9821,47.0097,99885.0
2018-04-19 13:25:00,51.14,51.18,51.05,51.05,87358.0,47.0097,47.0464,46.9269,46.9269,87358.0
2018-04-19 13:30:00,51.04,51.15,51.04,51.06,109874.0,46.9178,47.0189,46.9178,46.9361,109874.0
2018-04-19 13:35:00,51.06,51.15,51.03,51.15,131309.0,46.9361,47.0189,46.9086,47.0189,131309.0
2018-04-19 13:40:00,51.15,51.22,51.1,51.22,155587.0,47.0189,47.0832,46.9729,47.0832,155587.0
2018-04-19 13:45:00,51.22,51.24,51.15,51.17,141147.0,47.0832,47.1016,47.0189,47.0373,141147.0
2018-04-19 13:50:00,51.16,51.21,51.13,51.13,149982.0,47.0281,47.074,47.0005,47.0005,149982.0
2018-04-19 13:55:00,51.13,51.14,51.04,51.06,106712.0,47.0005,47.0097,46.9178,46.9361,106712.0
2018-04-19 14:00:00,51.06,51.11,50.93,50.94,163799.0,46.9361,46.9821,46.8166,46.8258,163799.0
2018-04-19 14:05:00,50.95,51.0,50.88,50.99,227862.0,46.835,46.881,46.7707,46.8718,227862.0
2018-04-19 14:10:00,51.0,51.02,50.87,50.91,183345.0,46.881,46.8994,46.7615,46.7983,183345.0
2018-04-19 14:15:00,50.91,50.95,50.82,50.83,122834.0,46.7983,46.835,46.7155,46.7247,122834.0
2018-04-19 14:20:00,50.83,50.9,50.8,50.9,147956.0,46.7247,46.7891,46.6971,46.7891,147956.0
2018-04-19 14:25:00,50.91,50.99,50.9,50.95,181738.0,46.7983,46.8718,46.7891,46.835,181738.0
2018-04-19 14:30:00,50.94,51.03,50.91,51.01,144723.0,46.8258,46.9086,46.7983,46.8902,144723.0
2018-04-19 14:35:00,51.02,51.12,50.99,51.11,238748.0,46.8994,46.9913,46.8718,46.9821,238748.0
2018-04-19 14:40:00,51.11,51.22,51.09,51.2,192983.0,46.9821,47.0832,46.9637,47.0648,192983.0
2018-04-19 14:45:00,51.19,51.23,51.14,51.16,135015.0,47.0556,47.0924,47.0097,47.0281,135015.0
2018-04-19 14:50:00,51.15,51.16,51.12,51.14,231546.0,47.0189,47.0281,46.9913,47.0097,231546.0
2018-04-19 14:55:00,51.14,51.2,51.12,51.19,136276.0,47.0097,47.0648,46.9913,47.0556,136276.0
2018-04-19 15:00:00,51.19,51.19,51.12,51.15,139507.0,47.0556,47.0556,46.9913,47.0189,139507.0
2018-04-19 15:05:00,51.14,51.15,51.07,51.09,164962.0,47.0097,47.0189,46.9453,46.9637,164962.0
2018-04-19 15:10:00,51.08,51.08,50.96,51.01,224187.0,46.9545,46.9545,46.8442,46.8902,224187.0
2018-04-19 15:15:00,51.01,51.13,50.96,51.13,177307.0,46.8902,47.0005,46.8442,47.0005,177307.0
2018-04-19 15:20:00,51.13,51.18,51.01,51.02,167466.0,47.0005,47.0464,46.8902,46.8994,167466.0
2018-04-19 15:25:00,51.02,51.02,50.96,50.98,137410.0,46.8994,46.8994,46.8442,46.8626,137410.0
2018-04-19 15:30:00,50.98,51.12,50.96,51.11,234102.0,46.8626,46.9913,46.8442,46.9821,234102.0
2018-04-19 15:35:00,51.11,51.32,51.11,51.27,324118.0,46.9821,47.1751,46.9821,47.1292,324118.0
2018-04-19 15:40:00,51.27,51.33,51.22,51.33,295506.0,47.1292,47.1843,47.0832,47.1843,295506.0
2018-04-19 15:45:00,51.33,51.34,51.22,51.33,422433.0,47.1843,47.1935,47.0832,47.1843,422433.0
2018-04-19 15:50:00,51.33,51.4,51.33,51.37,650655.0,47.1843,47.2487,47.1843,47.2211,650655.0
2018-04-19 15:55:00,51.36,51.38,51.14,51.18,836906.0,47.2119,47.2303,47.0097,47.0464,836906.0
2018-04-20 09:30:00,51.08,51.82,51.05,51.73,935528.0,46.9545,47.6348,46.9269,47.552,935528.0
2018-04-20 09:35:00,51.7,51.76,51.47,51.54,255344.0,47.5244,47.5796,47.313,47.3774,255344.0
2018-04-20 09:40:00,51.54,51.94,51.53,51.69,464127.0,47.3774,47.7451,47.3682,47.5153,464127.0
2018-04-20 09:45:00,51.68,52.03,51.66,52.0,282806.0,47.5061,47.8278,47.4877,47.8002,282806.0
2018-04-20 09:50:00,52.02,52.04,51.52,51.53,225747.0,47.8186,47.837,47.359,47.3682,225747.0
2018-04-20 09:55:00,51.52,51.73,51.42,51.72,204489.0,47.359,47.552,47.2671,47.5428,204489.0
2018-04-20 10:00:00,51.72,51.78,51.52,51.53,184429.0,47.5428,47.598,47.359,47.3682,184429.0
2018-04-20 10:05:00,51.55,51.66,51.47,51.51,195449.0,47.3866,47.4877,47.313,47.3498,195449.0
2018-04-20 10:10:00,51.5,51.5,51.29,51.33,200469.0,47.3406,47.3406,47.1476,47.1843,200469.0
2018-04-20 10:15:00,51.34,51.37,51.24,51.25,174807.0,47.1935,47.2211,47.1016,47.1108,174807.0
2018-04-20 10:20:00,51.24,51.31,51.15,51.26,154726.0,47.1016,47.1659,47.0189,47.12,154726.0
2018-04-20 10:25:00,51.27,51.39,51.19,51.34,137480.0,47.1292,47.2395,47.0556,47.1935,137480.0
2018-04-20 10:30:00,51.34,51.44,51.27,51.36,162495.0,47.1935,47.2854,47.1292,47.2119,162495.0
2018-04-20 10:35:00,51.36,51.39,51.25,51.29,186567.0,47.2119,47.2395,47.1108,47.1476,186567.0
2018-04-20 10:40:00,51.28,51.3,51.17,51.26,162838.0,47.1384,47.1568,47.0373,47.12,162838.0
2018-04-20 10:45:00,51.26,51.35,51.2,51.21,185732.0,47.12,47.2027,47.0648,47.074,185732.0
2018-04-20 10:50:00,51.2,51.23,50.98,51.13,228901.0,47.0648,47.0924,46.8626,47.0005,228901.0
2018-04-20 10:55:00,51.12,51.23,51.08,51.18,110442.0,46.9913,47.0924,46.9545,47.0464,110442.0
2018-04-20 11:00:00,51.19,51.21,51.01,51.03,147774.0,47.0556,47.074,46.8902,46.9086,147774.0
2018-04-20 11:05:00,51.03,51.04,50.92,50.93,108504.0,46.9086,46.9178,46.8074,46.8166,108504.0
2018-04-20 11:10:00,50.92,50.93,50.81,50.91,133830.0,46.8074,46.8166,46.7063,46.7983,133830.0
2018-04-20 11:15:00,50.9,51.02,50.88,50.93,134225.0,46.7891,46.8994,46.7707,46.8166,134225.0
2018-04-20 11:20:00,50.93,51.0,50.72,50.77,108609.0,46.8166,46.881,46.6236,46.6696,108609.0
2018-04-20 11:25:00,50.79,50.85,50.72,50.73,121662.0,46.6879,46.7431,46.6236,46.6328,121662.0
2018-04-20 11:30:00,50.74,50.96,50.72,50.96,124275.0,46.642,46.8442,46.6236,46.8442,124275.0
2018-04-20 11:35:00,50.97,51.06,50.89,51.05,118154.0,46.8534,46.9361,46.7799,46.9269,118154.0
2018-04-20 11:40:00,51.05,51.15,51.02,51.06,80368.0,46.9269,47.0189,46.8994,46.9361,80368.0
2018-04-20 11:45:00,51.05,51.1,50.91,50.93,102394.0,46.9269,46.9729,46.7983,46.8166,102394.0
2018-04-20 11:50:00,50.93,51.12,50.91,51.07,104978.0,46.8166,46.9913,46.7983,46.9453,104978.0
2018-04-20 11:55:00,51.07,51.17,51.01,51.16,94445.0,46.9453,47.0373,46.8902,47.0281,94445.0
2018-04-20 12:00:00,51.16,51.2,51.08,51.19,125435.0,47.0281,47.0648,46.9545,47.0556,125435.0
2018-04-20 12:05:00,51.18,51.28,51.17,51.23,124629.0,47.0464,47.1384,47.0373,47.0924,124629.0
2018-04-20 12:10:00,51.23,51.24,51.02,51.06,97892.0,47.0924,47.1016,46.8994,46.9361,97892.0
2018-04-20 12:15:00,51.07,51.14,50.98,50.98,103671.0,46.9453,47.0097,46.8626,46.8626,103671.0
2018-04-20 12:20:00,50.98,51.12,50.95,51.07,77404.0,46.8626,46.9913,46.835,46.9453,77404.0
2018-04-20 12:25:00,51.08,51.17,51.05,51.1,93197.0,46.9545,47.0373,46.9269,46.9729,93197.0
2018-04-20 12:30:00,51.11,51.13,50.99,51.07,83307.0,46.9821,47.0005,46.8718,46.9453,83307.0
2018-04-20 12:35:00,51.07,51.13,50.92,50.93,370050.0,46.9453,47.0005,46.8074,46.8166,370050.0
2018-04-20 12:40:00,50.93,51.01,50.91,50.97,148096.0,46.8166,46.8902,46.7983,46.8534,148096.0
2018-04-20 12:45:00,50.96,51.02,50.87,50.95,217366.0,46.8442,46.8994,46.7615,46.835,217366.0
2018-04-20 12:50:00,50.95,51.02,50.93,50.97,189645.0,46.835,46.8994,46.8166,46.8534,189645.0
2018-04-20 12:55:00,50.97,50.99,50.87,50.94,93592.0,46.8534,46.8718,46.7615,46.8258,93592.0
2018-04-20 13:00:00,50.93,51.01,50.87,50.93,138833.0,46.8166,46.8902,46.7615,46.8166,138833.0
2018-04-20 13:05:00,50.93,51.05,50.93,51.03,120154.0,46.8166,46.9269,46.8166,46.9086,120154.0
2018-04-20 13:10:00,51.03,51.13,51.01,51.13,130983.0,46.9086,47.0005,46.8902,47.0005,130983.0
2018-04-20 13:15:00,51.13,51.18,51.06,51.17,97862.0,47.0005,47.0464,46.9361,47.0373,97862.0
2018-04-20 13:20:00,51.16,51.19,51.05,51.17,98321.0,47.0281,47.0556,46.9269,47.0373,98321.0
2018-04-20 13:25:00,51.18,51.2,51.01,51.19,85936.0,47.0464,47.0648,46.8902,47.0556,85936.0
2018-04-20 13:30:00,51.18,51.25,51.15,51.17,70672.0,47.0464,47.1108,47.0189,47.0373,70672.0
2018-04-20 13:35:00,51.18,51.28,51.13,51.23,76725.0,47.0464,47.1384,47.0005,47.0924,76725.0
2018-04-20 13:40:00,51.23,51.26,51.16,51.17,59896.0,47.0924,47.12,47.0281,47.0373,59896.0
2018-04-20 13:45:00,51.16,51.17,51.03,51.04,71991.0,47.0281,47.0373,46.9086,46.9178,71991.0
2018-04-20 13:50:00,51.05,51.08,51.01,51.07,65230.0,46.9269,46.9545,46.8902,46.9453,65230.0
2018-04-20 13:55:00,51.06,51.08,50.95,50.95,81596.0,46.9361,46.9545,46.835,46.835,81596.0
2018-04-20 14:00:00,50.95,50.96,50.88,50.91,93669.0,46.835,46.8442,46.7707,46.7983,93669.0
2018-04-20 14:05:00,50.91,50.97,50.88,50.88,139737.0,46.7983,46.8534,46.7707,46.7707,139737.0
2018-04-20 14:10:00,50.87,50.9,50.84,50.86,103756.0,46.7615,46.7891,46.7339,46.7523,103756.0
2018-04-20 14:15:00,50.86,50.87,50.78,50.8,107523.0,46.7523,46.7615,46.6788,46.6971,107523.0
2018-04-20 14:20:00,50.8,50.87,50.75,50.85,122436.0,46.6971,46.7615,46.6512,46.7431,122436.0
2018-04-20 14:25:00,50.84,50.85,50.78,50.84,108365.0,46.7339,46.7431,46.6788,46.7339,108365.0
2018-04-20 14:30:00,50.84,50.85,50.75,50.77,173280.0,46.7339,46.7431,46.6512,46.6696,173280.0
2018-04-20 14:35:00,50.76,50.8,50.68,50.79,180775.0,46.6604,46.6971,46.5868,46.6879,180775.0
2018-04-20 14:40:00,50.8,50.88,50.78,50.84,87715.0,46.6971,46.7707,46.6788,46.7339,87715.0
2018-04-20 14:45:00,50.85,50.85,50.78,50.81,93108.0,46.7431,46.7431,46.6788,46.7063,93108.0
2018-04-20 14:50:00,50.81,50.88,50.76,50.88,121970.0,46.7063,46.7707,46.6604,46.7707,121970.0
2018-04-20 14:55:00,50.88,51.0,50.86,51.0,115206.0,46.7707,46.881,46.7523,46.881,115206.0
2018-04-20 15:00:00,50.99,51.0,50.85,50.9,125496.0,46.8718,46.881,46.7431,46.7891,125496.0
2018-04-20 15:05:00,50.89,50.9,50.75,50.78,148657.0,46.7799,46.7891,46.6512,46.6788,148657.0
2018-04-20 15:10:00,50.78,50.94,50.77,50.94,119759.0,46.6788,46.8258,46.6696,46.8258,119759.0
2018-04-20 15:15:00,50.94,50.95,50.78,50.78,159637.0,46.8258,46.835,46.6788,46.6788,159637.0
2018-04-20 15:20:00,50.79,50.85,50.77,50.8,129893.0,46.6879,46.7431,46.6696,46.6971,129893.0
2018-04-20 15:25:00,50.81,50.87,50.78,50.86,143805.0,46.7063,46.7615,46.6788,46.7523,143805.0
2018-04-20 15:30:00,50.86,50.9,50.79,50.85,160161.0,46.7523,46.7891,46.6879,46.7431,160161.0
2018-04-20 15:35:00,50.85,51.0,50.82,51.0,171222.0,46.7431,46.881,46.7155,46.881,171222.0
2018-04-20 15:40:00,51.0,51.12,50.99,51.11,358279.0,46.881,46.9913,46.8718,46.9821,358279.0
2018-04-20 15:45:00,51.11,51.24,51.06,51.24,334243.0,46.9821,47.1016,46.9361,47.1016,334243.0
2018-04-20 15:50:00,51.24,51.25,51.04,51.1,413585.0,47.1016,47.1108,46.9178,46.9729,413585.0
2018-04-20 15:55:00,51.1,51.18,51.05,51.09,638247.0,46.9729,47.0464,46.9269,46.9637,638247.0
2018-04-23 09:30:00,51.53,51.74,51.4,51.55,309635.0,47.3682,47.5612,47.2487,47.3866,309635.0
2018-04-23 09:35:00,51.57,51.66,51.43,51.47,161802.0,47.4049,47.4877,47.2763,47.313,161802.0
2018-04-23 09:40:00,51.48,51.53,51.05,51.11,234940.0,47.3222,47.3682,46.9269,46.9821,234940.0
2018-04-23 09:45:00,51.1,51.17,50.79,50.8,211258.0,46.9729,47.0373,46.6879,46.6971,211258.0
2018-04-23 09:50:00,50.8,50.8,50.51,50.59,193470.0,46.6971,46.6971,46.4306,46.5041,193470.0
2018-04-23 09:55:00,50.59,50.84,50.54,50.83,172715.0,46.5041,46.7339,46.4581,46.7247,172715.0
2018-04-23 10:00:00,50.84,50.94,50.74,50.86,169742.0,46.7339,46.8258,46.642,46.7523,169742.0
2018-04-23 10:05:00,50.87,51.05,50.86,51.04,364784.0,46.7615,46.9269,46.7523,46.9178,364784.0
2018-04-23 10:10:00,51.04,51.15,50.93,50.97,200602.0,46.9178,47.0189,46.8166,46.8534,200602.0
2018-04-23 10:15:00,50.98,51.14,50.96,51.1,161140.0,46.8626,47.0097,46.8442,46.9729,161140.0
2018-04-23 10:20:00,51.11,51.27,51.08,51.27,151532.0,46.9821,47.1292,46.9545,47.1292,151532.0
2018-04-23 10:25:00,51.28,51.28,51.08,51.11,127798.0,47.1384,47.1384,46.9545,46.9821,127798.0
2018-04-23 10:30:00,51.11,51.16,50.96,51.09,129021.0,46.9821,47.0281,46.8442,46.9637,129021.0
2018-04-23 10:35:00,51.1,51.12,50.87,50.91,121707.0,46.9729,46.9913,46.7615,46.7983,121707.0
2018-04-23 10:40:00,50.9,50.97,50.84,50.97,123839.0,46.7891,46.8534,46.7339,46.8534,123839.0
2018-04-23 10:45:00,50.98,51.15,50.97,51.12,103362.0,46.8626,47.0189,46.8534,46.9913,103362.0
2018-04-23 10:50:00,51.13,51.16,51.0,51.01,113680.0,47.0005,47.0281,46.881,46.8902,113680.0
2018-04-23 10:55:00,51.02,51.11,50.96,50.99,79775.0,46.8994,46.9821,46.8442,46.8718,79775.0
2018-04-23 11:00:00,50.99,51.19,50.96,51.15,158068.0,46.8718,47.0556,46.8442,47.0189,158068.0
2018-04-23 11:05:00,51.15,51.17,51.05,51.14,115596.0,47.0189,47.0373,46.9269,47.0097,115596.0
2018-04-23 11:10:00,51.13,51.29,51.12,51.26,149196.0,47.0005,47.1476,46.9913,47.12,149196.0
2018-04-23 11:15:00,51.27,51.37,51.25,51.26,89355.0,47.1292,47.2211,47.1108,47.12,89355.0
2018-04-23 11:20:00,51.26,51.29,51.1,51.17,82698.0,47.12,47.1476,46.9729,47.0373,82698.0
2018-04-23 11:25:00,51.16,51.17,51.07,51.15,62690.0,47.0281,47.0373,46.9453,47.0189,62690.0
2018-04-23 11:30:00,51.15,51.16,51.08,51.13,71737.0,47.0189,47.0281,46.9545,47.0005,71737.0
2018-04-23 11:35:00,51.14,51.18,51.02,51.03,63995.0,47.0097,47.0464,46.8994,46.9086,63995.0
2018-04-23 11:40:00,51.04,51.12,51.03,51.04,57678.0,46.9178,46.9913,46.9086,46.9178,57678.0
2018-04-23 11:45:00,51.04,51.04,50.89,50.89,72578.0,46.9178,46.9178,46.7799,46.7799,72578.0
2018-04-23 11:50:00,50.88,50.97,50.87,50.96,65271.0,46.7707,46.8534,46.7615,46.8442,65271.0
2018-04-23 11:55:00,50.96,50.98,50.8,50.9,82785.0,46.8442,46.8626,46.6971,46.7891,82785.0
2018-04-23 12:00:00,50.9,50.9,50.71,50.75,78270.0,46.7891,46.7891,46.6144,46.6512,78270.0
2018-04-23 12:05:00,50.76,50.81,50.67,50.71,72544.0,46.6604,46.7063,46.5776,46.6144,72544.0
2018-04-23 12:10:00,50.7,50.74,50.6,50.66,75631.0,46.6052,46.642,46.5133,46.5684,75631.0
2018-04-23 12:15:00,50.67,50.68,50.46,50.48,116867.0,46.5776,46.5868,46.3846,46.403,116867.0
2018-04-23 12:20:00,50.49,50.53,50.39,50.4,146802.0,46.4122,46.4489,46.3202,46.3294,146802.0
2018-04-23 12:25:00,50.39,50.56,50.39,50.5,105605.0,46.3202,46.4765,46.3202,46.4214,105605.0
2018-04-23 12:30:00,50.5,50.57,50.43,50.53,94998.0,46.4214,46.4857,46.357,46.4489,94998.0
2018-04-23 12:35:00,50.52,50.6,50.46,50.58,58551.0,46.4397,46.5133,46.3846,46.4949,58551.0
2018-04-23 12:40:00,50.58,50.64,50.38,50.38,81782.0,46.4949,46.5501,46.3111,46.3111,81782.0
2018-04-23 12:45:00,50.4,50.44,50.18,50.27,241821.0,46.3294,46.3662,46.1272,46.2099,241821.0
2018-04-23 12:50:00,50.28,50.4,50.25,50.31,138120.0,46.2191,46.3294,46.1916,46.2467,138120.0
2018-04-23 12:55:00,50.32,50.36,50.21,50.35,113457.0,46.2559,46.2927,46.1548,46.2835,113457.0
2018-04-23 13:00:00,50.35,50.37,50.29,50.36,134115.0,46.2835,46.3019,46.2283,46.2927,134115.0
2018-04-23 13:05:00,50.36,50.47,50.35,50.45,83311.0,46.2927,46.3938,46.2835,46.3754,83311.0
2018-04-23 13:10:00,50.45,50.46,50.34,50.43,130231.0,46.3754,46.3846,46.2743,46.357,130231.0
2018-04-23 13:15:00,50.43,50.44,50.28,50.36,63419.0,46.357,46.3662,46.2191,46.2927,63419.0
2018-04-23 13:20:00,50.36,50.38,50.28,50.35,69042.0,46.2927,46.3111,46.2191,46.2835,69042.0
2018-04-23 13:25:00,50.35,50.41,50.3,50.36,71371.0,46.2835,46.3386,46.2375,46.2927,71371.0
2018-04-23 13:30:00,50.36,50.46,50.35,50.36,68582.0,46.2927,46.3846,46.2835,46.2927,68582.0
2018-04-23 13:35:00,50.36,50.48,50.36,50.44,69737.0,46.2927,46.403,46.2927,46.3662,69737.0
2018-04-23 13:40:00,50.44,50.44,50.27,50.32,71708.0,46.3662,46.3662,46.2099,46.2559,71708.0
2018-04-23 13:45:00,50.32,50.4,50.31,50.36,81640.0,46.2559,46.3294,46.2467,46.2927,81640.0
2018-04-23 13:50:00,50.36,50.41,50.32,50.34,67520.0,46.2927,46.3386,46.2559,46.2743,67520.0
2018-04-23 13:55:00,50.35,50.39,50.29,50.33,73638.0,46.2835,46.3202,46.2283,46.2651,73638.0
2018-04-23 14:00:00,50.32,50.35,50.2,50.22,72861.0,46.2559,46.2835,46.1456,46.164,72861.0
2018-04-23 14:05:00,50.22,50.25,50.02,50.06,135850.0,46.164,46.1916,45.9801,46.0169,135850.0
2018-04-23 14:10:00,50.06,50.19,50.03,50.04,139014.0,46.0169,46.1364,45.9893,45.9985,139014.0
2018-04-23 14:15:00,50.05,50.22,50.05,50.16,128586.0,46.0077,46.164,46.0077,46.1088,128586.0
2018-04-23 14:20:00,50.16,50.17,50.06,50.06,135381.0,46.1088,46.118,46.0169,46.0169,135381.0
2018-04-23 14:25:00,50.07,50.11,49.93,50.1,366364.0,46.0261,46.0629,45.8974,46.0537,366364.0
2018-04-23 14:30:00,50.09,50.15,50.04,50.07,118453.0,46.0445,46.0996,45.9985,46.0261,118453.0
2018-04-23 14:35:00,50.08,50.11,50.02,50.09,85231.0,46.0353,46.0629,45.9801,46.0445,85231.0
2018-04-23 14:40:00,50.09,50.26,50.08,50.26,76377.0,46.0445,46.2007,46.0353,46.2007,76377.0
2018-04-23 14:45:00,50.26,50.26,50.14,50.19,66343.0,46.2007,46.2007,46.0904,46.1364,66343.0
2018-04-23 14:50:00,50.18,50.2,50.04,50.05,68969.0,46.1272,46.1456,45.9985,46.0077,68969.0
2018-04-23 14:55:00,50.06,50.15,50.03,50.13,56091.0,46.0169,46.0996,45.9893,46.0812,56091.0
2018-04-23 15:00:00,50.13,50.28,50.09,50.25,91518.0,46.0812,46.2191,46.0445,46.1916,91518.0
2018-04-23 15:05:00,50.25,50.29,50.17,50.17,81651.0,46.1916,46.2283,46.118,46.118,81651.0
2018-04-23 15:10:00,50.18,50.25,50.14,50.17,95921.0,46.1272,46.1916,46.0904,46.118,95921.0
2018-04-23 15:15:00,50.18,50.19,50.12,50.16,108005.0,46.1272,46.1364,46.0721,46.1088,108005.0
2018-04-23 15:20:00,50.16,50.27,50.15,50.21,89425.0,46.1088,46.2099,46.0996,46.1548,89425.0
2018-04-23 15:25:00,50.21,50.26,50.2,50.23,70586.0,46.1548,46.2007,46.1456,46.1732,70586.0
2018-04-23 15:30:00,50.24,50.33,50.23,50.29,106439.0,46.1824,46.2651,46.1732,46.2283,106439.0
2018-04-23 15:35:00,50.29,50.3,50.2,50.22,140189.0,46.2283,46.2375,46.1456,46.164,140189.0
2018-04-23 15:40:00,50.22,50.22,50.14,50.21,163836.0,46.164,46.164,46.0904,46.1548,163836.0
2018-04-23 15:45:00,50.21,50.31,50.2,50.26,232667.0,46.1548,46.2467,46.1456,46.2007,232667.0
2018-04-23 15:50:00,50.25,50.32,50.17,50.18,155147.0,46.1916,46.2559,46.118,46.1272,155147.0
2018-04-23 15:55:00,50.19,50.24,50.15,50.19,367278.0,46.1364,46.1824,46.0996,46.1364,367278.0
2018-04-24 09:30:00,50.71,50.97,50.6,50.77,412848.0,46.6144,46.8534,46.5133,46.6696,412848.0
2018-04-24 09:35:00,50.8,51.05,50.5,50.63,313061.0,46.6971,46.9269,46.4214,46.5409,313061.0
2018-04-24 09:40:00,50.64,50.93,50.54,50.9,259983.0,46.5501,46.8166,46.4581,46.7891,259983.0
2018-04-24 09:45:00,50.9,51.05,50.77,50.85,232653.0,46.7891,46.9269,46.6696,46.7431,232653.0
2018-04-24 09:50:00,50.86,50.88,50.33,50.41,249087.0,46.7523,46.7707,46.2651,46.3386,249087.0
2018-04-24 09:55:00,50.39,50.6,50.38,50.59,149277.0,46.3202,46.5133,46.3111,46.5041,149277.0
2018-04-24 10:00:00,50.58,50.64,50.44,50.58,129532.0,46.4949,46.5501,46.3662,46.4949,129532.0
2018-04-24 10:05:00,50.58,50.65,50.47,50.49,105935.0,46.4949,46.5593,46.3938,46.4122,105935.0
2018-04-24 10:10:00,50.49,50.52,50.16,50.18,254638.0,46.4122,46.4397,46.1088,46.1272,254638.0
2018-04-24 10:15:00,50.18,50.2,49.88,49.89,251851.0,46.1272,46.1456,45.8514,45.8606,251851.0
2018-04-24 10:20:00,49.89,50.02,49.84,49.87,146815.0,45.8606,45.9801,45.8147,45.8422,146815.0
2018-04-24 10:25:00,49.88,49.99,49.77,49.89,181941.0,45.8514,45.9526,45.7503,45.8606,181941.0
2018-04-24 10:30:00,49.88,49.98,49.69,49.84,139840.0,45.8514,45.9434,45.6768,45.8147,139840.0
2018-04-24 10:35:00,49.83,49.87,49.7,49.86,150568.0,45.8055,45.8422,45.686,45.8331,150568.0
2018-04-24 10:40:00,49.86,49.89,49.77,49.83,131283.0,45.8331,45.8606,45.7503,45.8055,131283.0
2018-04-24 10:45:00,49.83,49.91,49.7,49.91,140965.0,45.8055,45.879,45.686,45.879,140965.0
2018-04-24 10:50:00,49.92,50.09,49.91,50.07,180758.0,45.8882,46.0445,45.879,46.0261,180758.0
2018-04-24 10:55:00,50.08,50.12,49.84,49.85,110202.0,46.0353,46.0721,45.8147,45.8239,110202.0
2018-04-24 11:00:00,49.86,49.92,49.57,49.61,191914.0,45.8331,45.8882,45.5665,45.6032,191914.0
2018-04-24 11:05:00,49.62,49.7,49.45,49.69,190118.0,45.6124,45.686,45.4562,45.6768,190118.0
2018-04-24 11:10:00,49.69,49.77,49.6,49.77,111603.0,45.6768,45.7503,45.5941,45.7503,111603.0
2018-04-24 11:15:00,49.77,49.8,49.51,49.61,158671.0,45.7503,45.7779,45.5113,45.6032,158671.0
2018-04-24 11:20:00,49.6,49.79,49.6,49.69,134828.0,45.5941,45.7687,45.5941,45.6768,134828.0
2018-04-24 11:25:00,49.68,49.93,49.64,49.91,164054.0,45.6676,45.8974,45.6308,45.879,164054.0
2018-04-24 11:30:00,49.92,50.06,49.88,50.02,179968.0,45.8882,46.0169,45.8514,45.9801,179968.0
2018-04-24 11:35:00,50.03,50.06,49.87,49.96,100287.0,45.9893,46.0169,45.8422,45.925,100287.0
2018-04-24 11:40:00,49.97,50.02,49.91,50.01,109674.0,45.9342,45.9801,45.879,45.9709,109674.0
2018-04-24 11:45:00,50.01,50.06,49.83,49.87,127918.0,45.9709,46.0169,45.8055,45.8422,127918.0
2018-04-24 11:50:00,49.88,49.89,49.72,49.78,114476.0,45.8514,45.8606,45.7044,45.7595,114476.0
2018-04-24 11:55:00,49.78,49.84,49.67,49.67,95274.0,45.7595,45.8147,45.6584,45.6584,95274.0
2018-04-24 12:00:00,49.66,49.74,49.6,49.68,134692.0,45.6492,45.7227,45.5941,45.6676,134692.0
2018-04-24 12:05:00,49.68,49.71,49.53,49.56,111248.0,45.6676,45.6952,45.5297,45.5573,111248.0
2018-04-24 12:10:00,49.56,49.63,49.51,49.51,107391.0,45.5573,45.6216,45.5113,45.5113,107391.0
2018-04-24 12:15:00,49.51,49.53,49.35,49.35,210369.0,45.5113,45.5297,45.3642,45.3642,210369.0
2018-04-24 12:20:00,49.36,49.45,49.34,49.43,127598.0,45.3734,45.4562,45.3551,45.4378,127598.0
2018-04-24 12:25:00,49.42,49.42,49.14,49.23,177683.0,45.4286,45.4286,45.1712,45.2539,177683.0
2018-04-24 12:30:00,49.23,49.25,49.11,49.11,129481.0,45.2539,45.2723,45.1436,45.1436,129481.0
2018-04-24 12:35:00,49.11,49.21,48.96,49.21,193286.0,45.1436,45.2356,45.0057,45.2356,193286.0
2018-04-24 12:40:00,49.21,49.21,49.05,49.14,124996.0,45.2356,45.2356,45.0885,45.1712,124996.0
2018-04-24 12:45:00,49.13,49.18,49.08,49.14,120472.0,45.162,45.208,45.1161,45.1712,120472.0
2018-04-24 12:50:00,49.15,49.21,49.09,49.09,129359.0,45.1804,45.2356,45.1252,45.1252,129359.0
2018-04-24 12:55:00,49.08,49.1,48.94,48.95,145950.0,45.1161,45.1344,44.9874,44.9966,145950.0
2018-04-24 13:00:00,48.94,49.04,48.88,48.94,158248.0,44.9874,45.0793,44.9322,44.9874,158248.0
2018-04-24 13:05:00,48.94,49.1,48.89,49.09,99230.0,44.9874,45.1344,44.9414,45.1252,99230.0
2018-04-24 13:10:00,49.09,49.13,49.01,49.09,96715.0,45.1252,45.162,45.0517,45.1252,96715.0
2018-04-24 13:15:00,49.09,49.1,48.86,48.87,167351.0,45.1252,45.1344,44.9138,44.923,167351.0
2018-04-24 13:20:00,48.88,48.93,48.83,48.9,103350.0,44.9322,44.9782,44.8862,44.9506,103350.0
2018-04-24 13:25:00,48.91,49.0,48.81,48.87,132714.0,44.9598,45.0425,44.8679,44.923,132714.0
2018-04-24 13:30:00,48.87,48.91,48.79,48.8,166216.0,44.923,44.9598,44.8495,44.8587,166216.0
2018-04-24 13:35:00,48.79,48.81,48.67,48.71,161551.0,44.8495,44.8679,44.7392,44.7759,161551.0
2018-04-24 13:40:00,48.71,48.79,48.67,48.71,116274.0,44.7759,44.8495,44.7392,44.7759,116274.0
2018-04-24 13:45:00,48.71,48.75,48.6,48.63,191391.0,44.7759,44.8127,44.6748,44.7024,191391.0
2018-04-24 13:50:00,48.63,48.66,48.46,48.51,205566.0,44.7024,44.73,44.5461,44.5921,205566.0
2018-04-24 13:55:00,48.5,48.52,48.33,48.46,202183.0,44.5829,44.6013,44.4266,44.5461,202183.0
2018-04-24 14:00:00,48.45,48.45,48.21,48.22,187528.0,44.5369,44.5369,44.3163,44.3255,187528.0
2018-04-24 14:05:00,48.23,48.39,48.18,48.38,153126.0,44.3347,44.4818,44.2887,44.4726,153126.0
2018-04-24 14:10:00,48.37,48.59,48.37,48.53,202908.0,44.4634,44.6656,44.4634,44.6105,202908.0
2018-04-24 14:15:00,48.52,48.54,48.36,48.54,190944.0,44.6013,44.6197,44.4542,44.6197,190944.0
2018-04-24 14:20:00,48.53,48.68,48.51,48.63,175401.0,44.6105,44.7484,44.5921,44.7024,175401.0
2018-04-24 14:25:00,48.63,48.65,48.37,48.38,167219.0,44.7024,44.7208,44.4634,44.4726,167219.0
2018-04-24 14:30:00,48.38,48.49,48.36,48.48,132082.0,44.4726,44.5737,44.4542,44.5645,132082.0
2018-04-24 14:35:00,48.48,48.57,48.3,48.35,194170.0,44.5645,44.6472,44.399,44.445,194170.0
2018-04-24 14:40:00,48.35,48.65,48.34,48.62,133181.0,44.445,44.7208,44.4358,44.6932,133181.0
2018-04-24 14:45:00,48.61,48.64,48.49,48.57,156436.0,44.684,44.7116,44.5737,44.6472,156436.0
2018-04-24 14:50:00,48.56,48.65,48.43,48.52,159927.0,44.638,44.7208,44.5185,44.6013,159927.0
2018-04-24 14:55:00,48.53,48.64,48.52,48.59,230409.0,44.6105,44.7116,44.6013,44.6656,230409.0
2018-04-24 15:00:00,48.61,48.66,48.53,48.64,171747.0,44.684,44.73,44.6105,44.7116,171747.0
2018-04-24 15:05:00,48.64,48.67,48.59,48.65,202839.0,44.7116,44.7392,44.6656,44.7208,202839.0
2018-04-24 15:10:00,48.64,48.7,48.56,48.69,251160.0,44.7116,44.7667,44.638,44.7575,251160.0
2018-04-24 15:15:00,48.69,48.7,48.58,48.59,267334.0,44.7575,44.7667,44.6564,44.6656,267334.0
2018-04-24 15:20:00,48.59,48.81,48.53,48.75,241057.0,44.6656,44.8679,44.6105,44.8127,241057.0
2018-04-24 15:25:00,48.75,48.79,48.59,48.63,163477.0,44.8127,44.8495,44.6656,44.7024,163477.0
2018-04-24 15:30:00,48.63,48.64,48.45,48.45,177247.0,44.7024,44.7116,44.5369,44.5369,177247.0
2018-04-24 15:35:00,48.46,48.48,48.41,48.42,220314.0,44.5461,44.5645,44.5002,44.5094,220314.0
2018-04-24 15:40:00,48.43,48.5,48.35,48.37,235753.0,44.5185,44.5829,44.445,44.4634,235753.0
2018-04-24 15:45:00,48.37,48.7,48.36,48.65,358492.0,44.4634,44.7667,44.4542,44.7208,358492.0
2018-04-24 15:50:00,48.65,48.77,48.65,48.75,328031.0,44.7208,44.8311,44.7208,44.8127,328031.0
2018-04-24 15:55:00,48.74,48.78,48.62,48.71,569515.0,44.8035,44.8403,44.6932,44.7759,569515.0
2018-04-25 09:30:00,48.75,48.94,48.46,48.55,383256.0,44.8127,44.9874,44.5461,44.6289,383256.0
2018-04-25 09:35:00,48.55,48.62,48.08,48.13,260820.0,44.6289,44.6932,44.1968,44.2428,260820.0
2018-04-25 09:40:00,48.15,48.37,47.75,47.82,389783.0,44.2612,44.4634,43.8935,43.9578,389783.0
2018-04-25 09:45:00,47.82,48.16,47.74,48.07,397401.0,43.9578,44.2704,43.8843,44.1876,397401.0
2018-04-25 09:50:00,48.07,48.52,47.98,48.5,273513.0,44.1876,44.6013,44.1049,44.5829,273513.0
2018-04-25 09:55:00,48.5,48.51,48.15,48.15,183772.0,44.5829,44.5921,44.2612,44.2612,183772.0
2018-04-25 10:00:00,48.17,48.33,47.98,48.14,219698.0,44.2795,44.4266,44.1049,44.252,219698.0
2018-04-25 10:05:00,48.14,48.26,47.93,47.94,269307.0,44.252,44.3623,44.0589,44.0681,269307.0
2018-04-25 10:10:00,47.94,48.19,47.92,47.99,368516.0,44.0681,44.2979,44.0497,44.1141,368516.0
2018-04-25 10:15:00,47.98,48.23,47.91,48.08,301405.0,44.1049,44.3347,44.0405,44.1968,301405.0
2018-04-25 10:20:00,48.08,48.4,47.95,48.38,261312.0,44.1968,44.491,44.0773,44.4726,261312.0
2018-04-25 10:25:00,48.37,48.74,48.36,48.68,328115.0,44.4634,44.8035,44.4542,44.7484,328115.0
2018-04-25 10:30:00,48.69,48.91,48.66,48.9,250828.0,44.7575,44.9598,44.73,44.9506,250828.0
2018-04-25 10:35:00,48.91,49.17,48.89,49.06,265149.0,44.9598,45.1988,44.9414,45.0977,265149.0
2018-04-25 10:40:00,49.06,49.13,48.93,49.08,218966.0,45.0977,45.162,44.9782,45.1161,218966.0
2018-04-25 10:45:00,49.09,49.16,49.03,49.14,172963.0,45.1252,45.1896,45.0701,45.1712,172963.0
2018-04-25 10:50:00,49.14,49.14,48.75,48.77,197307.0,45.1712,45.1712,44.8127,44.8311,197307.0
2018-04-25 10:55:00,48.77,49.01,48.73,49.0,181275.0,44.8311,45.0517,44.7943,45.0425,181275.0
2018-04-25 11:00:00,49.0,49.26,48.95,49.21,175522.0,45.0425,45.2815,44.9966,45.2356,175522.0
2018-04-25 11:05:00,49.21,49.41,49.18,49.26,148135.0,45.2356,45.4194,45.208,45.2815,148135.0
2018-04-25 11:10:00,49.26,49.36,49.11,49.25,155844.0,45.2815,45.3734,45.1436,45.2723,155844.0
2018-04-25 11:15:00,49.25,49.25,49.1,49.15,92997.0,45.2723,45.2723,45.1344,45.1804,92997.0
2018-04-25 11:20:00,49.14,49.33,49.1,49.28,113376.0,45.1712,45.3459,45.1344,45.2999,113376.0
2018-04-25 11:25:00,49.29,49.42,49.23,49.38,147903.0,45.3091,45.4286,45.2539,45.3918,147903.0
2018-04-25 11:30:00,49.38,49.47,49.25,49.29,133241.0,45.3918,45.4746,45.2723,45.3091,133241.0
2018-04-25 11:35:00,49.29,49.3,49.11,49.16,182948.0,45.3091,45.3183,45.1436,45.1896,182948.0
2018-04-25 11:40:00,49.15,49.16,49.01,49.11,176163.0,45.1804,45.1896,45.0517,45.1436,176163.0
2018-04-25 11:45:00,49.1,49.27,49.02,49.02,128249.0,45.1344,45.2907,45.0609,45.0609,128249.0
2018-04-25 11:50:00,49.04,49.15,48.96,49.12,113413.0,45.0793,45.1804,45.0057,45.1528,113413.0
2018-04-25 11:55:00,49.12,49.16,48.97,49.0,84164.0,45.1528,45.1896,45.0149,45.0425,84164.0
2018-04-25 12:00:00,49.0,49.08,48.93,48.95,116445.0,45.0425,45.1161,44.9782,44.9966,116445.0
2018-04-25 12:05:00,48.94,48.97,48.86,48.9,78009.0,44.9874,45.0149,44.9138,44.9506,78009.0
2018-04-25 12:10:00,48.89,49.0,48.86,49.0,81335.0,44.9414,45.0425,44.9138,45.0425,81335.0
2018-04-25 12:15:00,49.0,49.15,48.99,49.13,128792.0,45.0425,45.1804,45.0333,45.162,128792.0
2018-04-25 12:20:00,49.13,49.2,49.11,49.18,64996.0,45.162,45.2264,45.1436,45.208,64996.0
2018-04-25 12:25:00,49.18,49.28,49.12,49.23,66064.0,45.208,45.2999,45.1528,45.2539,66064.0
2018-04-25 12:30:00,49.23,49.34,49.16,49.34,109684.0,45.2539,45.3551,45.1896,45.3551,109684.0
2018-04-25 12:35:00,49.35,49.38,49.3,49.33,84163.0,45.3642,45.3918,45.3183,45.3459,84163.0
2018-04-25 12:40:00,49.34,49.34,49.14,49.15,62988.0,45.3551,45.3551,45.1712,45.1804,62988.0
2018-04-25 12:45:00,49.16,49.34,49.16,49.22,88882.0,45.1896,45.3551,45.1896,45.2447,88882.0
2018-04-25 12:50:00,49.23,49.27,49.12,49.14,78662.0,45.2539,45.2907,45.1528,45.1712,78662.0
2018-04-25 12:55:00,49.14,49.19,49.1,49.11,67808.0,45.1712,45.2172,45.1344,45.1436,67808.0
2018-04-25 13:00:00,49.11,49.3,49.11,49.22,58273.0,45.1436,45.3183,45.1436,45.2447,58273.0
2018-04-25 13:05:00,49.21,49.26,49.12,49.14,52569.0,45.2356,45.2815,45.1528,45.1712,52569.0
2018-04-25 13:10:00,49.13,49.13,48.98,48.99,59687.0,45.162,45.162,45.0241,45.0333,59687.0
2018-04-25 13:15:00,49.0,49.0,48.86,48.88,109828.0,45.0425,45.0425,44.9138,44.9322,109828.0
2018-04-25 13:20:00,48.89,48.89,48.77,48.82,86206.0,44.9414,44.9414,44.8311,44.8771,86206.0
2018-04-25 13:25:00,48.82,48.95,48.8,48.94,68525.0,44.8771,44.9966,44.8587,44.9874,68525.0
2018-04-25 13:30:00,48.94,49.19,48.9,49.17,86265.0,44.9874,45.2172,44.9506,45.1988,86265.0
2018-04-25 13:35:00,49.17,49.17,49.07,49.12,70367.0,45.1988,45.1988,45.1069,45.1528,70367.0
2018-04-25 13:40:00,49.13,49.24,49.09,49.12,71560.0,45.162,45.2631,45.1252,45.1528,71560.0
2018-04-25 13:45:00,49.12,49.14,49.04,49.09,73711.0,45.1528,45.1712,45.0793,45.1252,73711.0
2018-04-25 13:50:00,49.09,49.2,49.06,49.19,75753.0,45.1252,45.2264,45.0977,45.2172,75753.0
2018-04-25 13:55:00,49.2,49.27,49.17,49.22,78175.0,45.2264,45.2907,45.1988,45.2447,78175.0
2018-04-25 14:00:00,49.24,49.26,49.11,49.16,62937.0,45.2631,45.2815,45.1436,45.1896,62937.0
2018-04-25 14:05:00,49.16,49.22,49.13,49.15,83547.0,45.1896,45.2447,45.162,45.1804,83547.0
2018-04-25 14:10:00,49.16,49.17,49.02,49.04,77001.0,45.1896,45.1988,45.0609,45.0793,77001.0
2018-04-25 14:15:00,49.04,49.08,48.97,48.99,84736.0,45.0793,45.1161,45.0149,45.0333,84736.0
2018-04-25 14:20:00,48.98,49.02,48.94,48.96,69412.0,45.0241,45.0609,44.9874,45.0057,69412.0
2018-04-25 14:25:00,48.96,49.05,48.94,48.96,100933.0,45.0057,45.0885,44.9874,45.0057,100933.0
2018-04-25 14:30:00,48.97,49.08,48.92,49.08,104655.0,45.0149,45.1161,44.969,45.1161,104655.0
2018-04-25 14:35:00,49.08,49.16,49.04,49.14,102948.0,45.1161,45.1896,45.0793,45.1712,102948.0
2018-04-25 14:40:00,49.15,49.22,49.13,49.19,76192.0,45.1804,45.2447,45.162,45.2172,76192.0
2018-04-25 14:45:00,49.19,49.25,49.09,49.22,87948.0,45.2172,45.2723,45.1252,45.2447,87948.0
2018-04-25 14:50:00,49.22,49.29,49.21,49.26,68557.0,45.2447,45.3091,45.2356,45.2815,68557.0
2018-04-25 14:55:00,49.26,49.36,49.23,49.35,122424.0,45.2815,45.3734,45.2539,45.3642,122424.0
2018-04-25 15:00:00,49.34,49.4,49.29,49.34,89630.0,45.3551,45.4102,45.3091,45.3551,89630.0
2018-04-25 15:05:00,49.34,49.4,49.26,49.26,89629.0,45.3551,45.4102,45.2815,45.2815,89629.0
2018-04-25 15:10:00,49.27,49.4,49.27,49.36,90900.0,45.2907,45.4102,45.2907,45.3734,90900.0
2018-04-25 15:15:00,49.36,49.38,49.2,49.21,88598.0,45.3734,45.3918,45.2264,45.2356,88598.0
2018-04-25 15:20:00,49.21,49.3,49.17,49.23,97714.0,45.2356,45.3183,45.1988,45.2539,97714.0
2018-04-25 15:25:00,49.22,49.27,49.13,49.22,104652.0,45.2447,45.2907,45.162,45.2447,104652.0
2018-04-25 15:30:00,49.21,49.29,49.13,49.22,114776.0,45.2356,45.3091,45.162,45.2447,114776.0
2018-04-25 15:35:00,49.21,49.22,49.02,49.02,112888.0,45.2356,45.2447,45.0609,45.0609,112888.0
2018-04-25 15:40:00,49.02,49.06,48.9,48.95,134780.0,45.0609,45.0977,44.9506,44.9966,134780.0
2018-04-25 15:45:00,48.95,48.96,48.85,48.95,175769.0,44.9966,45.0057,44.9046,44.9966,175769.0
2018-04-25 15:50:00,48.95,49.03,48.93,49.0,190190.0,44.9966,45.0701,44.9782,45.0425,190190.0
2018-04-25 15:55:00,49.01,49.15,48.99,49.15,413071.0,45.0517,45.1804,45.0333,45.1804,413071.0
2018-04-26 09:30:00,50.02,50.45,50.01,50.2,500717.0,45.9801,46.3754,45.9709,46.1456,500717.0
2018-04-26 09:35:00,50.2,50.37,49.9,49.98,252789.0,46.1456,46.3019,45.8698,45.9434,252789.0
2018-04-26 09:40:00,49.98,50.11,49.66,50.1,330743.0,45.9434,46.0629,45.6492,46.0537,330743.0
2018-04-26 09:45:00,50.09,50.1,49.58,49.75,182288.0,46.0445,46.0537,45.5757,45.7319,182288.0
2018-04-26 09:50:00,49.75,49.76,49.55,49.74,126813.0,45.7319,45.7411,45.5481,45.7227,126813.0
2018-04-26 09:55:00,49.75,49.91,49.64,49.7,139032.0,45.7319,45.879,45.6308,45.686,139032.0
2018-04-26 10:00:00,49.7,50.04,49.65,49.98,247484.0,45.686,45.9985,45.64,45.9434,247484.0
2018-04-26 10:05:00,49.99,50.12,49.97,50.11,207905.0,45.9526,46.0721,45.9342,46.0629,207905.0
2018-04-26 10:10:00,50.11,50.4,50.1,50.36,340385.0,46.0629,46.3294,46.0537,46.2927,340385.0
2018-04-26 10:15:00,50.34,50.42,50.29,50.32,203921.0,46.2743,46.3478,46.2283,46.2559,203921.0
2018-04-26 10:20:00,50.33,50.39,50.14,50.21,205415.0,46.2651,46.3202,46.0904,46.1548,205415.0
2018-04-26 10:25:00,50.21,50.48,50.18,50.47,137495.0,46.1548,46.403,46.1272,46.3938,137495.0
2018-04-26 10:30:00,50.48,50.54,50.34,50.37,172026.0,46.403,46.4581,46.2743,46.3019,172026.0
2018-04-26 10:35:00,50.37,50.39,50.26,50.29,118337.0,46.3019,46.3202,46.2007,46.2283,118337.0
2018-04-26 10:40:00,50.3,50.3,50.1,50.1,148491.0,46.2375,46.2375,46.0537,46.0537,148491.0
2018-04-26 10:45:00,50.09,50.22,50.02,50.02,138077.0,46.0445,46.164,45.9801,45.9801,138077.0
2018-04-26 10:50:00,50.0,50.16,49.99,50.13,111567.0,45.9617,46.1088,45.9526,46.0812,111567.0
2018-04-26 10:55:00,50.13,50.3,50.08,50.28,137643.0,46.0812,46.2375,46.0353,46.2191,137643.0
2018-04-26 11:00:00,50.28,50.28,50.14,50.2,96914.0,46.2191,46.2191,46.0904,46.1456,96914.0
2018-04-26 11:05:00,50.2,50.32,50.14,50.2,118786.0,46.1456,46.2559,46.0904,46.1456,118786.0
2018-04-26 11:10:00,50.21,50.28,50.14,50.21,118830.0,46.1548,46.2191,46.0904,46.1548,118830.0
2018-04-26 11:15:00,50.21,50.23,50.1,50.16,113314.0,46.1548,46.1732,46.0537,46.1088,113314.0
2018-04-26 11:20:00,50.16,50.22,50.13,50.19,75439.0,46.1088,46.164,46.0812,46.1364,75439.0
2018-04-26 11:25:00,50.18,50.31,50.16,50.28,106921.0,46.1272,46.2467,46.1088,46.2191,106921.0
2018-04-26 11:30:00,50.29,50.32,50.12,50.12,88056.0,46.2283,46.2559,46.0721,46.0721,88056.0
2018-04-26 11:35:00,50.12,50.22,50.11,50.14,104674.0,46.0721,46.164,46.0629,46.0904,104674.0
2018-04-26 11:40:00,50.13,50.13,49.99,50.06,109496.0,46.0812,46.0812,45.9526,46.0169,109496.0
2018-04-26 11:45:00,50.07,50.1,49.96,50.06,78885.0,46.0261,46.0537,45.925,46.0169,78885.0
2018-04-26 11:50:00,50.05,50.1,49.9,49.96,92496.0,46.0077,46.0537,45.8698,45.925,92496.0
2018-04-26 11:55:00,49.97,50.03,49.89,50.03,112758.0,45.9342,45.9893,45.8606,45.9893,112758.0
2018-04-26 12:00:00,50.02,50.07,49.96,50.01,45393.0,45.9801,46.0261,45.925,45.9709,45393.0
2018-04-26 12:05:00,50.01,50.11,49.99,50.09,55268.0,45.9709,46.0629,45.9526,46.0445,55268.0
2018-04-26 12:10:00,50.1,50.16,50.06,50.09,55147.0,46.0537,46.1088,46.0169,46.0445,55147.0
2018-04-26 12:15:00,50.09,50.18,50.07,50.16,53017.0,46.0445,46.1272,46.0261,46.1088,53017.0
2018-04-26 12:20:00,50.16,50.22,50.11,50.22,74810.0,46.1088,46.164,46.0629,46.164,74810.0
2018-04-26 12:25:00,50.22,50.3,50.2,50.22,62802.0,46.164,46.2375,46.1456,46.164,62802.0
2018-04-26 12:30:00,50.23,50.23,50.18,50.19,36185.0,46.1732,46.1732,46.1272,46.1364,36185.0
2018-04-26 12:35:00,50.2,50.23,50.12,50.19,69175.0,46.1456,46.1732,46.0721,46.1364,69175.0
2018-04-26 12:40:00,50.18,50.22,50.09,50.14,96734.0,46.1272,46.164,46.0445,46.0904,96734.0
2018-04-26 12:45:00,50.13,50.16,50.05,50.12,66005.0,46.0812,46.1088,46.0077,46.0721,66005.0
2018-04-26 12:50:00,50.12,50.13,50.08,50.1,62046.0,46.0721,46.0812,46.0353,46.0537,62046.0
2018-04-26 12:55:00,50.11,50.12,50.04,50.05,64696.0,46.0629,46.0721,45.9985,46.0077,64696.0
2018-04-26 13:00:00,50.05,50.17,50.05,50.17,40138.0,46.0077,46.118,46.0077,46.118,40138.0
2018-04-26 13:05:00,50.17,50.18,50.11,50.18,78965.0,46.118,46.1272,46.0629,46.1272,78965.0
2018-04-26 13:10:00,50.16,50.2,50.09,50.19,127602.0,46.1088,46.1456,46.0445,46.1364,127602.0
2018-04-26 13:15:00,50.18,50.22,50.13,50.22,72247.0,46.1272,46.164,46.0812,46.164,72247.0
2018-04-26 13:20:00,50.23,50.29,50.22,50.29,91672.0,46.1732,46.2283,46.164,46.2283,91672.0
2018-04-26 13:25:00,50.28,50.38,50.27,50.36,103667.0,46.2191,46.3111,46.2099,46.2927,103667.0
2018-04-26 13:30:00,50.37,50.43,50.32,50.41,76845.0,46.3019,46.357,46.2559,46.3386,76845.0
2018-04-26 13:35:00,50.41,50.42,50.27,50.28,66346.0,46.3386,46.3478,46.2099,46.2191,66346.0
2018-04-26 13:40:00,50.29,50.36,50.27,50.36,61809.0,46.2283,46.2927,46.2099,46.2927,61809.0
2018-04-26 13:45:00,50.36,50.38,50.3,50.35,77762.0,46.2927,46.3111,46.2375,46.2835,77762.0
2018-04-26 13:50:00,50.35,50.4,50.31,50.4,68264.0,46.2835,46.3294,46.2467,46.3294,68264.0
2018-04-26 13:55:00,50.41,50.46,50.37,50.42,63286.0,46.3386,46.3846,46.3019,46.3478,63286.0
2018-04-26 14:00:00,50.41,50.42,50.29,50.31,66773.0,46.3386,46.3478,46.2283,46.2467,66773.0
2018-04-26 14:05:00,50.31,50.32,50.21,50.29,69695.0,46.2467,46.2559,46.1548,46.2283,69695.0
2018-04-26 14:10:00,50.3,50.45,50.29,50.45,143082.0,46.2375,46.3754,46.2283,46.3754,143082.0
2018-04-26 14:15:00,50.45,50.45,50.33,50.35,107658.0,46.3754,46.3754,46.2651,46.2835,107658.0
2018-04-26 14:20:00,50.34,50.43,50.29,50.37,94409.0,46.2743,46.357,46.2283,46.3019,94409.0
2018-04-26 14:25:00,50.37,50.4,50.32,50.4,93296.0,46.3019,46.3294,46.2559,46.3294,93296.0
2018-04-26 14:30:00,50.41,50.48,50.37,50.46,88667.0,46.3386,46.403,46.3019,46.3846,88667.0
2018-04-26 14:35:00,50.46,50.49,50.38,50.41,83365.0,46.3846,46.4122,46.3111,46.3386,83365.0
2018-04-26 14:40:00,50.41,50.61,50.4,50.6,158125.0,46.3386,46.5225,46.3294,46.5133,158125.0
2018-04-26 14:45:00,50.6,50.61,50.54,50.56,65086.0,46.5133,46.5225,46.4581,46.4765,65086.0
2018-04-26 14:50:00,50.57,50.57,50.49,50.54,67097.0,46.4857,46.4857,46.4122,46.4581,67097.0
2018-04-26 14:55:00,50.55,50.57,50.5,50.57,46121.0,46.4673,46.4857,46.4214,46.4857,46121.0
2018-04-26 15:00:00,50.57,50.64,50.57,50.61,87392.0,46.4857,46.5501,46.4857,46.5225,87392.0
2018-04-26 15:05:00,50.61,50.62,50.54,50.55,92706.0,46.5225,46.5317,46.4581,46.4673,92706.0
2018-04-26 15:10:00,50.55,50.62,50.55,50.62,77275.0,46.4673,46.5317,46.4673,46.5317,77275.0
2018-04-26 15:15:00,50.62,50.64,50.57,50.62,92254.0,46.5317,46.5501,46.4857,46.5317,92254.0
2018-04-26 15:20:00,50.61,50.65,50.56,50.61,124032.0,46.5225,46.5593,46.4765,46.5225,124032.0
2018-04-26 15:25:00,50.61,50.64,50.54,50.56,97995.0,46.5225,46.5501,46.4581,46.4765,97995.0
2018-04-26 15:30:00,50.57,50.65,50.52,50.63,330558.0,46.4857,46.5593,46.4397,46.5409,330558.0
2018-04-26 15:35:00,50.63,50.65,50.59,50.61,125974.0,46.5409,46.5593,46.5041,46.5225,125974.0
2018-04-26 15:40:00,50.62,50.66,50.59,50.64,276695.0,46.5317,46.5684,46.5041,46.5501,276695.0
2018-04-26 15:45:00,50.63,50.64,50.54,50.6,233676.0,46.5409,46.5501,46.4581,46.5133,233676.0
2018-04-26 15:50:00,50.59,50.59,50.46,50.48,234204.0,46.5041,46.5041,46.3846,46.403,234204.0
2018-04-26 15:55:00,50.48,50.55,50.47,50.5,508101.0,46.403,46.4673,46.3938,46.4214,508101.0
2018-04-27 09:30:00,51.04,51.39,50.97,51.02,400816.0,46.9178,47.2395,46.8534,46.8994,400816.0
2018-04-27 09:35:00,51.03,51.1,50.62,50.79,314924.0,46.9086,46.9729,46.5317,46.6879,314924.0
2018-04-27 09:40:00,50.8,50.96,50.6,50.83,196647.0,46.6971,46.8442,46.5133,46.7247,196647.0
2018-04-27 09:45:00,50.81,50.98,50.81,50.85,149445.0,46.7063,46.8626,46.7063,46.7431,149445.0
2018-04-27 09:50:00,50.85,50.89,50.34,50.36,210431.0,46.7431,46.7799,46.2743,46.2927,210431.0
2018-04-27 09:55:00,50.35,50.45,50.24,50.27,187209.0,46.2835,46.3754,46.1824,46.2099,187209.0
2018-04-27 10:00:00,50.26,50.45,50.24,50.45,166167.0,46.2007,46.3754,46.1824,46.3754,166167.0
2018-04-27 10:05:00,50.45,50.45,50.22,50.24,176972.0,46.3754,46.3754,46.164,46.1824,176972.0
2018-04-27 10:10:00,50.24,50.24,50.02,50.2,184670.0,46.1824,46.1824,45.9801,46.1456,184670.0
2018-04-27 10:15:00,50.2,50.34,50.1,50.18,140163.0,46.1456,46.2743,46.0537,46.1272,140163.0
2018-04-27 10:20:00,50.18,50.27,50.04,50.04,159330.0,46.1272,46.2099,45.9985,45.9985,159330.0
2018-04-27 10:25:00,50.05,50.07,49.78,49.84,242569.0,46.0077,46.0261,45.7595,45.8147,242569.0
2018-04-27 10:30:00,49.84,49.84,49.65,49.73,182026.0,45.8147,45.8147,45.64,45.7136,182026.0
2018-04-27 10:35:00,49.73,49.84,49.67,49.7,154124.0,45.7136,45.8147,45.6584,45.686,154124.0
2018-04-27 10:40:00,49.69,49.72,49.58,49.66,208213.0,45.6768,45.7044,45.5757,45.6492,208213.0
2018-04-27 10:45:00,49.66,49.68,49.57,49.59,190046.0,45.6492,45.6676,45.5665,45.5849,190046.0
2018-04-27 10:50:00,49.61,49.63,49.37,49.38,199517.0,45.6032,45.6216,45.3826,45.3918,199517.0
2018-04-27 10:55:00,49.37,49.57,49.3,49.52,139707.0,45.3826,45.5665,45.3183,45.5205,139707.0
2018-04-27 11:00:00,49.51,49.66,49.43,49.43,162279.0,45.5113,45.6492,45.4378,45.4378,162279.0
2018-04-27 11:05:00,49.44,49.58,49.33,49.56,181795.0,45.447,45.5757,45.3459,45.5573,181795.0
2018-04-27 11:10:00,49.55,49.66,49.52,49.58,135838.0,45.5481,45.6492,45.5205,45.5757,135838.0
2018-04-27 11:15:00,49.58,49.8,49.58,49.78,141130.0,45.5757,45.7779,45.5757,45.7595,141130.0
2018-04-27 11:20:00,49.78,49.84,49.72,49.74,61750.0,45.7595,45.8147,45.7044,45.7227,61750.0
2018-04-27 11:25:00,49.73,49.76,49.62,49.75,105716.0,45.7136,45.7411,45.6124,45.7319,105716.0
2018-04-27 11:30:00,49.75,49.75,49.55,49.55,94991.0,45.7319,45.7319,45.5481,45.5481,94991.0
2018-04-27 11:35:00,49.54,49.67,49.49,49.66,94162.0,45.5389,45.6584,45.4929,45.6492,94162.0
2018-04-27 11:40:00,49.66,49.67,49.48,49.51,60310.0,45.6492,45.6584,45.4837,45.5113,60310.0
2018-04-27 11:45:00,49.51,49.59,49.49,49.51,52392.0,45.5113,45.5849,45.4929,45.5113,52392.0
2018-04-27 11:50:00,49.51,49.52,49.4,49.42,54085.0,45.5113,45.5205,45.4102,45.4286,54085.0
2018-04-27 11:55:00,49.41,49.58,49.38,49.46,76136.0,45.4194,45.5757,45.3918,45.4654,76136.0
2018-04-27 12:00:00,49.46,49.6,49.42,49.59,140573.0,45.4654,45.5941,45.4286,45.5849,140573.0
2018-04-27 12:05:00,49.59,49.6,49.5,49.52,90901.0,45.5849,45.5941,45.5021,45.5205,90901.0
2018-04-27 12:10:00,49.53,49.61,49.51,49.57,96053.0,45.5297,45.6032,45.5113,45.5665,96053.0
2018-04-27 12:15:00,49.58,49.59,49.45,49.49,104737.0,45.5757,45.5849,45.4562,45.4929,104737.0
2018-04-27 12:20:00,49.48,49.52,49.45,49.49,155777.0,45.4837,45.5205,45.4562,45.4929,155777.0
2018-04-27 12:25:00,49.48,49.54,49.46,49.5,69509.0,45.4837,45.5389,45.4654,45.5021,69509.0
2018-04-27 12:30:00,49.51,49.59,49.37,49.39,168142.0,45.5113,45.5849,45.3826,45.401,168142.0
2018-04-27 12:35:00,49.38,49.5,49.35,49.47,148145.0,45.3918,45.5021,45.3642,45.4746,148145.0
2018-04-27 12:40:00,49.46,49.58,49.45,49.53,53858.0,45.4654,45.5757,45.4562,45.5297,53858.0
2018-04-27 12:45:00,49.53,49.67,49.51,49.6,68929.0,45.5297,45.6584,45.5113,45.5941,68929.0
2018-04-27 12:50:00,49.61,49.71,49.55,49.71,46237.0,45.6032,45.6952,45.5481,45.6952,46237.0
2018-04-27 12:55:00,49.72,49.79,49.72,49.76,62514.0,45.7044,45.7687,45.7044,45.7411,62514.0
2018-04-27 13:00:00,49.77,49.81,49.73,49.75,49709.0,45.7503,45.7871,45.7136,45.7319,49709.0
2018-04-27 13:05:00,49.75,49.8,49.69,49.74,47816.0,45.7319,45.7779,45.6768,45.7227,47816.0
2018-04-27 13:10:00,49.74,49.83,49.71,49.82,45010.0,45.7227,45.8055,45.6952,45.7963,45010.0
2018-04-27 13:15:00,49.82,49.87,49.8,49.86,37873.0,45.7963,45.8422,45.7779,45.8331,37873.0
2018-04-27 13:20:00,49.85,49.85,49.76,49.79,31179.0,45.8239,45.8239,45.7411,45.7687,31179.0
2018-04-27 13:25:00,49.78,49.81,49.69,49.69,33726.0,45.7595,45.7871,45.6768,45.6768,33726.0
2018-04-27 13:30:00,49.69,49.71,49.62,49.68,53663.0,45.6768,45.6952,45.6124,45.6676,53663.0
2018-04-27 13:35:00,49.68,49.7,49.62,49.68,35238.0,45.6676,45.686,45.6124,45.6676,35238.0
2018-04-27 13:40:00,49.69,49.72,49.62,49.65,32326.0,45.6768,45.7044,45.6124,45.64,32326.0
2018-04-27 13:45:00,49.66,49.67,49.59,49.59,29795.0,45.6492,45.6584,45.5849,45.5849,29795.0
2018-04-27 13:50:00,49.59,49.67,49.59,49.67,42307.0,45.5849,45.6584,45.5849,45.6584,42307.0
2018-04-27 13:55:00,49.67,49.67,49.57,49.57,59327.0,45.6584,45.6584,45.5665,45.5665,59327.0
2018-04-27 14:00:00,49.58,49.61,49.48,49.53,69063.0,45.5757,45.6032,45.4837,45.5297,69063.0
2018-04-27 14:05:00,49.53,49.58,49.48,49.51,44892.0,45.5297,45.5757,45.4837,45.5113,44892.0
2018-04-27 14:10:00,49.51,49.63,49.46,49.61,48033.0,45.5113,45.6216,45.4654,45.6032,48033.0
2018-04-27 14:15:00,49.61,49.67,49.58,49.59,72197.0,45.6032,45.6584,45.5757,45.5849,72197.0
2018-04-27 14:20:00,49.58,49.64,49.56,49.59,37594.0,45.5757,45.6308,45.5573,45.5849,37594.0
2018-04-27 14:25:00,49.59,49.63,49.56,49.6,43366.0,45.5849,45.6216,45.5573,45.5941,43366.0
2018-04-27 14:30:00,49.6,49.66,49.55,49.65,46677.0,45.5941,45.6492,45.5481,45.64,46677.0
2018-04-27 14:35:00,49.65,49.65,49.6,49.6,48166.0,45.64,45.64,45.5941,45.5941,48166.0
2018-04-27 14:40:00,49.6,49.65,49.59,49.65,54821.0,45.5941,45.64,45.5849,45.64,54821.0
2018-04-27 14:45:00,49.64,49.71,49.6,49.63,67771.0,45.6308,45.6952,45.5941,45.6216,67771.0
2018-04-27 14:50:00,49.63,49.64,49.54,49.59,54783.0,45.6216,45.6308,45.5389,45.5849,54783.0
2018-04-27 14:55:00,49.59,49.61,49.56,49.61,38444.0,45.5849,45.6032,45.5573,45.6032,38444.0
2018-04-27 15:00:00,49.6,49.65,49.55,49.64,66339.0,45.5941,45.64,45.5481,45.6308,66339.0
2018-04-27 15:05:00,49.63,49.65,49.58,49.59,61521.0,45.6216,45.64,45.5757,45.5849,61521.0
2018-04-27 15:10:00,49.59,49.61,49.53,49.55,58053.0,45.5849,45.6032,45.5297,45.5481,58053.0
2018-04-27 15:15:00,49.56,49.58,49.54,49.57,57736.0,45.5573,45.5757,45.5389,45.5665,57736.0
2018-04-27 15:20:00,49.56,49.62,49.54,49.6,107243.0,45.5573,45.6124,45.5389,45.5941,107243.0
2018-04-27 15:25:00,49.6,49.62,49.48,49.5,118810.0,45.5941,45.6124,45.4837,45.5021,118810.0
2018-04-27 15:30:00,49.5,49.53,49.46,49.47,182275.0,45.5021,45.5297,45.4654,45.4746,182275.0
2018-04-27 15:35:00,49.47,49.47,49.39,49.39,166995.0,45.4746,45.4746,45.401,45.401,166995.0
2018-04-27 15:40:00,49.4,49.4,49.23,49.26,270470.0,45.4102,45.4102,45.2539,45.2815,270470.0
2018-04-27 15:45:00,49.26,49.39,49.24,49.35,269429.0,45.2815,45.401,45.2631,45.3642,269429.0
2018-04-27 15:50:00,49.35,49.45,49.33,49.4,187908.0,45.3642,45.4562,45.3459,45.4102,187908.0
2018-04-27 15:55:00,49.4,49.45,49.36,49.39,368124.0,45.4102,45.4562,45.3734,45.401,368124.0
2018-04-30 09:30:00,49.52,49.88,49.49,49.62,567747.0,45.5205,45.8514,45.4929,45.6124,567747.0
2018-04-30 09:35:00,49.61,49.72,49.55,49.63,319877.0,45.6032,45.7044,45.5481,45.6216,319877.0
2018-04-30 09:40:00,49.63,49.84,49.62,49.71,295490.0,45.6216,45.8147,45.6124,45.6952,295490.0
2018-04-30 09:45:00,49.72,49.82,49.54,49.64,104226.0,45.7044,45.7963,45.5389,45.6308,104226.0
2018-04-30 09:50:00,49.65,49.75,49.59,49.63,93023.0,45.64,45.7319,45.5849,45.6216,93023.0
2018-04-30 09:55:00,49.63,49.77,49.52,49.53,113562.0,45.6216,45.7503,45.5205,45.5297,113562.0
2018-04-30 10:00:00,49.53,49.82,49.52,49.8,106392.0,45.5297,45.7963,45.5205,45.7779,106392.0
2018-04-30 10:05:00,49.78,49.88,49.73,49.85,161394.0,45.7595,45.8514,45.7136,45.8239,161394.0
2018-04-30 10:10:00,49.86,49.95,49.8,49.89,97207.0,45.8331,45.9158,45.7779,45.8606,97207.0
2018-04-30 10:15:00,49.89,49.89,49.65,49.73,114509.0,45.8606,45.8606,45.64,45.7136,114509.0
2018-04-30 10:20:00,49.73,49.78,49.53,49.56,63970.0,45.7136,45.7595,45.5297,45.5573,63970.0
2018-04-30 10:25:00,49.55,49.71,49.46,49.69,118398.0,45.5481,45.6952,45.4654,45.6768,118398.0
2018-04-30 10:30:00,49.7,49.74,49.63,49.68,90507.0,45.686,45.7227,45.6216,45.6676,90507.0
2018-04-30 10:35:00,49.7,49.73,49.64,49.7,62355.0,45.686,45.7136,45.6308,45.686,62355.0
2018-04-30 10:40:00,49.7,49.75,49.62,49.62,82474.0,45.686,45.7319,45.6124,45.6124,82474.0
2018-04-30 10:45:00,49.61,49.66,49.59,49.65,145682.0,45.6032,45.6492,45.5849,45.64,145682.0
2018-04-30 10:50:00,49.65,49.69,49.58,49.68,74891.0,45.64,45.6768,45.5757,45.6676,74891.0
2018-04-30 10:55:00,49.68,49.73,49.61,49.73,38524.0,45.6676,45.7136,45.6032,45.7136,38524.0
2018-04-30 11:00:00,49.74,49.82,49.71,49.8,49475.0,45.7227,45.7963,45.6952,45.7779,49475.0
2018-04-30 11:05:00,49.8,49.81,49.71,49.74,40302.0,45.7779,45.7871,45.6952,45.7227,40302.0
2018-04-30 11:10:00,49.74,49.84,49.72,49.8,80269.0,45.7227,45.8147,45.7044,45.7779,80269.0
2018-04-30 11:15:00,49.81,49.81,49.67,49.67,106536.0,45.7871,45.7871,45.6584,45.6584,106536.0
2018-04-30 11:20:00,49.67,49.72,49.62,49.68,99012.0,45.6584,45.7044,45.6124,45.6676,99012.0
2018-04-30 11:25:00,49.68,49.7,49.63,49.67,65323.0,45.6676,45.686,45.6216,45.6584,65323.0
2018-04-30 11:30:00,49.66,49.7,49.63,49.67,102813.0,45.6492,45.686,45.6216,45.6584,102813.0
2018-04-30 11:35:00,49.67,49.67,49.47,49.51,154352.0,45.6584,45.6584,45.4746,45.5113,154352.0
2018-04-30 11:40:00,49.51,49.61,49.49,49.5,142186.0,45.5113,45.6032,45.4929,45.5021,142186.0
2018-04-30 11:45:00,49.5,49.53,49.36,49.37,181120.0,45.5021,45.5297,45.3734,45.3826,181120.0
2018-04-30 11:50:00,49.37,49.41,49.19,49.2,139198.0,45.3826,45.4194,45.2172,45.2264,139198.0
2018-04-30 11:55:00,49.19,49.35,49.17,49.35,143510.0,45.2172,45.3642,45.1988,45.3642,143510.0
2018-04-30 12:00:00,49.34,49.36,49.25,49.28,97732.0,45.3551,45.3734,45.2723,45.2999,97732.0
2018-04-30 12:05:00,49.28,49.4,49.21,49.23,185849.0,45.2999,45.4102,45.2356,45.2539,185849.0
2018-04-30 12:10:00,49.23,49.28,49.2,49.26,77050.0,45.2539,45.2999,45.2264,45.2815,77050.0
2018-04-30 12:15:00,49.26,49.33,49.19,49.31,124854.0,45.2815,45.3459,45.2172,45.3275,124854.0
2018-04-30 12:20:00,49.31,49.46,49.31,49.44,109491.0,45.3275,45.4654,45.3275,45.447,109491.0
2018-04-30 12:25:00,49.43,49.6,49.4,49.58,120474.0,45.4378,45.5941,45.4102,45.5757,120474.0
2018-04-30 12:30:00,49.57,49.6,49.55,49.59,110292.0,45.5665,45.5941,45.5481,45.5849,110292.0
2018-04-30 12:35:00,49.58,49.64,49.57,49.62,66882.0,45.5757,45.6308,45.5665,45.6124,66882.0
2018-04-30 12:40:00,49.62,49.7,49.6,49.62,130227.0,45.6124,45.686,45.5941,45.6124,130227.0
2018-04-30 12:45:00,49.62,49.63,49.58,49.61,178943.0,45.6124,45.6216,45.5757,45.6032,178943.0
2018-04-30 12:50:00,49.61,49.64,49.46,49.57,89512.0,45.6032,45.6308,45.4654,45.5665,89512.0
2018-04-30 12:55:00,49.56,49.72,49.54,49.71,83209.0,45.5573,45.7044,45.5389,45.6952,83209.0
2018-04-30 13:00:00,49.71,49.75,49.65,49.66,51570.0,45.6952,45.7319,45.64,45.6492,51570.0
2018-04-30 13:05:00,49.67,49.72,49.62,49.63,47512.0,45.6584,45.7044,45.6124,45.6216,47512.0
2018-04-30 13:10:00,49.64,49.65,49.54,49.59,84468.0,45.6308,45.64,45.5389,45.5849,84468.0
2018-04-30 13:15:00,49.59,49.72,49.59,49.64,46176.0,45.5849,45.7044,45.5849,45.6308,46176.0
2018-04-30 13:20:00,49.63,49.74,49.6,49.72,120281.0,45.6216,45.7227,45.5941,45.7044,120281.0
2018-04-30 13:25:00,49.72,49.74,49.68,49.72,46937.0,45.7044,45.7227,45.6676,45.7044,46937.0
2018-04-30 13:30:00,49.72,49.75,49.68,49.73,43068.0,45.7044,45.7319,45.6676,45.7136,43068.0
2018-04-30 13:35:00,49.73,49.79,49.7,49.78,62512.0,45.7136,45.7687,45.686,45.7595,62512.0
2018-04-30 13:40:00,49.78,49.84,49.78,49.83,234962.0,45.7595,45.8147,45.7595,45.8055,234962.0
2018-04-30 13:45:00,49.83,49.86,49.81,49.81,66792.0,45.8055,45.8331,45.7871,45.7871,66792.0
2018-04-30 13:50:00,49.81,49.82,49.7,49.72,124008.0,45.7871,45.7963,45.686,45.7044,124008.0
2018-04-30 13:55:00,49.73,49.77,49.7,49.76,38886.0,45.7136,45.7503,45.686,45.7411,38886.0
2018-04-30 14:00:00,49.76,49.76,49.63,49.65,83877.0,45.7411,45.7411,45.6216,45.64,83877.0
2018-04-30 14:05:00,49.65,49.67,49.59,49.62,113563.0,45.64,45.6584,45.5849,45.6124,113563.0
2018-04-30 14:10:00,49.62,49.63,49.51,49.61,86055.0,45.6124,45.6216,45.5113,45.6032,86055.0
2018-04-30 14:15:00,49.61,49.71,49.6,49.69,130914.0,45.6032,45.6952,45.5941,45.6768,130914.0
2018-04-30 14:20:00,49.69,49.79,49.68,49.78,63108.0,45.6768,45.7687,45.6676,45.7595,63108.0
2018-04-30 14:25:00,49.79,49.82,49.72,49.77,50246.0,45.7687,45.7963,45.7044,45.7503,50246.0
2018-04-30 14:30:00,49.75,49.83,49.7,49.73,65387.0,45.7319,45.8055,45.686,45.7136,65387.0
2018-04-30 14:35:00,49.73,49.75,49.69,49.7,128991.0,45.7136,45.7319,45.6768,45.686,128991.0
2018-04-30 14:40:00,49.7,49.73,49.6,49.63,165437.0,45.686,45.7136,45.5941,45.6216,165437.0
2018-04-30 14:45:00,49.62,49.64,49.55,49.6,61243.0,45.6124,45.6308,45.5481,45.5941,61243.0
2018-04-30 14:50:00,49.6,49.64,49.59,49.6,120871.0,45.5941,45.6308,45.5849,45.5941,120871.0
2018-04-30 14:55:00,49.6,49.67,49.55,49.55,149311.0,45.5941,45.6584,45.5481,45.5481,149311.0
2018-04-30 15:00:00,49.55,49.64,49.53,49.55,205099.0,45.5481,45.6308,45.5297,45.5481,205099.0
2018-04-30 15:05:00,49.54,49.61,49.53,49.59,175464.0,45.5389,45.6032,45.5297,45.5849,175464.0
2018-04-30 15:10:00,49.58,49.67,49.58,49.64,217018.0,45.5757,45.6584,45.5757,45.6308,217018.0
2018-04-30 15:15:00,49.63,49.71,49.6,49.7,127725.0,45.6216,45.6952,45.5941,45.686,127725.0
2018-04-30 15:20:00,49.7,49.73,49.58,49.6,131909.0,45.686,45.7136,45.5757,45.5941,131909.0
2018-04-30 15:25:00,49.59,49.69,49.58,49.67,50338.0,45.5849,45.6768,45.5757,45.6584,50338.0
2018-04-30 15:30:00,49.68,49.82,49.65,49.8,93203.0,45.6676,45.7963,45.64,45.7779,93203.0
2018-04-30 15:35:00,49.8,49.85,49.74,49.84,69754.0,45.7779,45.8239,45.7227,45.8147,69754.0
2018-04-30 15:40:00,49.84,49.9,49.82,49.84,118726.0,45.8147,45.8698,45.7963,45.8147,118726.0
2018-04-30 15:45:00,49.84,49.91,49.83,49.89,178896.0,45.8147,45.879,45.8055,45.8606,178896.0
2018-04-30 15:50:00,49.88,49.88,49.7,49.73,123077.0,45.8514,45.8514,45.686,45.7136,123077.0
2018-04-30 15:55:00,49.74,49.78,49.66,49.66,291945.0,45.7227,45.7595,45.6492,45.6492,291945.0
2018-05-01 09:30:00,49.74,49.87,49.51,49.68,387105.0,45.7227,45.8422,45.5113,45.6676,387105.0
2018-05-01 09:35:00,49.68,49.97,49.65,49.68,174596.0,45.6676,45.9342,45.64,45.6676,174596.0
2018-05-01 09:40:00,49.69,49.76,49.52,49.55,136459.0,45.6768,45.7411,45.5205,45.5481,136459.0
2018-05-01 09:45:00,49.55,49.79,49.54,49.73,306733.0,45.5481,45.7687,45.5389,45.7136,306733.0
2018-05-01 09:50:00,49.73,49.86,49.67,49.69,154807.0,45.7136,45.8331,45.6584,45.6768,154807.0
2018-05-01 09:55:00,49.69,49.91,49.65,49.81,191862.0,45.6768,45.879,45.64,45.7871,191862.0
2018-05-01 10:00:00,49.81,49.93,49.69,49.71,131544.0,45.7871,45.8974,45.6768,45.6952,131544.0
2018-05-01 10:05:00,49.71,49.79,49.6,49.61,152734.0,45.6952,45.7687,45.5941,45.6032,152734.0
2018-05-01 10:10:00,49.6,49.77,49.54,49.74,164669.0,45.5941,45.7503,45.5389,45.7227,164669.0
2018-05-01 10:15:00,49.74,49.76,49.63,49.66,100602.0,45.7227,45.7411,45.6216,45.6492,100602.0
2018-05-01 10:20:00,49.65,49.82,49.63,49.67,282683.0,45.64,45.7963,45.6216,45.6584,282683.0
2018-05-01 10:25:00,49.67,49.82,49.66,49.81,89133.0,45.6584,45.7963,45.6492,45.7871,89133.0
2018-05-01 10:30:00,49.8,50.05,49.77,50.01,172019.0,45.7779,46.0077,45.7503,45.9709,172019.0
2018-05-01 10:35:00,50.0,50.07,49.86,49.92,154964.0,45.9617,46.0261,45.8331,45.8882,154964.0
2018-05-01 10:40:00,49.93,50.08,49.91,49.95,136807.0,45.8974,46.0353,45.879,45.9158,136807.0
2018-05-01 10:45:00,49.95,50.01,49.89,49.93,128203.0,45.9158,45.9709,45.8606,45.8974,128203.0
2018-05-01 10:50:00,49.92,49.99,49.82,49.84,75956.0,45.8882,45.9526,45.7963,45.8147,75956.0
2018-05-01 10:55:00,49.85,49.88,49.8,49.82,56080.0,45.8239,45.8514,45.7779,45.7963,56080.0
2018-05-01 11:00:00,49.82,49.82,49.66,49.67,322133.0,45.7963,45.7963,45.6492,45.6584,322133.0
2018-05-01 11:05:00,49.67,49.86,49.66,49.81,146387.0,45.6584,45.8331,45.6492,45.7871,146387.0
2018-05-01 11:10:00,49.81,50.0,49.78,49.98,137172.0,45.7871,45.9617,45.7595,45.9434,137172.0
2018-05-01 11:15:00,49.98,50.27,49.96,50.19,411447.0,45.9434,46.2099,45.925,46.1364,411447.0
2018-05-01 11:20:00,50.2,50.33,50.1,50.3,369463.0,46.1456,46.2651,46.0537,46.2375,369463.0
2018-05-01 11:25:00,50.29,50.38,50.29,50.35,101682.0,46.2283,46.3111,46.2283,46.2835,101682.0
2018-05-01 11:30:00,50.35,50.38,50.25,50.28,108760.0,46.2835,46.3111,46.1916,46.2191,108760.0
2018-05-01 11:35:00,50.27,50.28,50.15,50.2,97463.0,46.2099,46.2191,46.0996,46.1456,97463.0
2018-05-01 11:40:00,50.21,50.28,50.19,50.25,104333.0,46.1548,46.2191,46.1364,46.1916,104333.0
2018-05-01 11:45:00,50.23,50.26,50.17,50.18,80843.0,46.1732,46.2007,46.118,46.1272,80843.0
2018-05-01 11:50:00,50.18,50.26,50.17,50.2,82055.0,46.1272,46.2007,46.118,46.1456,82055.0
2018-05-01 11:55:00,50.2,50.2,50.1,50.14,73237.0,46.1456,46.1456,46.0537,46.0904,73237.0
2018-05-01 12:00:00,50.13,50.24,50.13,50.2,55260.0,46.0812,46.1824,46.0812,46.1456,55260.0
2018-05-01 12:05:00,50.2,50.31,50.2,50.3,45443.0,46.1456,46.2467,46.1456,46.2375,45443.0
2018-05-01 12:10:00,50.3,50.31,50.22,50.22,48753.0,46.2375,46.2467,46.164,46.164,48753.0
2018-05-01 12:15:00,50.21,50.22,50.11,50.13,58545.0,46.1548,46.164,46.0629,46.0812,58545.0
2018-05-01 12:20:00,50.12,50.16,50.04,50.09,97969.0,46.0721,46.1088,45.9985,46.0445,97969.0
2018-05-01 12:25:00,50.1,50.15,50.02,50.14,55254.0,46.0537,46.0996,45.9801,46.0904,55254.0
2018-05-01 12:30:00,50.15,50.16,50.03,50.08,41007.0,46.0996,46.1088,45.9893,46.0353,41007.0
2018-05-01 12:35:00,50.07,50.07,50.03,50.04,35940.0,46.0261,46.0261,45.9893,45.9985,35940.0
2018-05-01 12:40:00,50.04,50.06,49.99,50.05,180814.0,45.9985,46.0169,45.9526,46.0077,180814.0
2018-05-01 12:45:00,50.05,50.1,49.98,50.0,174570.0,46.0077,46.0537,45.9434,45.9617,174570.0
2018-05-01 12:50:00,50.0,50.25,49.99,50.19,295111.0,45.9617,46.1916,45.9526,46.1364,295111.0
2018-05-01 12:55:00,50.19,50.27,50.17,50.24,73220.0,46.1364,46.2099,46.118,46.1824,73220.0
2018-05-01 13:00:00,50.25,50.25,50.08,50.12,41353.0,46.1916,46.1916,46.0353,46.0721,41353.0
2018-05-01 13:05:00,50.12,50.12,50.05,50.1,54938.0,46.0721,46.0721,46.0077,46.0537,54938.0
2018-05-01 13:10:00,50.09,50.18,50.07,50.16,30642.0,46.0445,46.1272,46.0261,46.1088,30642.0
2018-05-01 13:15:00,50.16,50.21,50.12,50.17,33460.0,46.1088,46.1548,46.0721,46.118,33460.0
2018-05-01 13:20:00,50.17,50.18,50.08,50.12,31878.0,46.118,46.1272,46.0353,46.0721,31878.0
2018-05-01 13:25:00,50.12,50.17,50.1,50.15,25140.0,46.0721,46.118,46.0537,46.0996,25140.0
2018-05-01 13:30:00,50.15,50.17,50.12,50.13,29439.0,46.0996,46.118,46.0721,46.0812,29439.0
2018-05-01 13:35:00,50.14,50.21,50.14,50.16,44383.0,46.0904,46.1548,46.0904,46.1088,44383.0
2018-05-01 13:40:00,50.17,50.28,50.13,50.28,46020.0,46.118,46.2191,46.0812,46.2191,46020.0
2018-05-01 13:45:00,50.28,50.43,50.28,50.41,64242.0,46.2191,46.357,46.2191,46.3386,64242.0
2018-05-01 13:50:00,50.42,50.5,50.38,50.45,52040.0,46.3478,46.4214,46.3111,46.3754,52040.0
2018-05-01 13:55:00,50.45,50.56,50.43,50.56,70366.0,46.3754,46.4765,46.357,46.4765,70366.0
2018-05-01 14:00:00,50.56,50.62,50.53,50.58,67897.0,46.4765,46.5317,46.4489,46.4949,67897.0
2018-05-01 14:05:00,50.57,50.57,50.47,50.51,57561.0,46.4857,46.4857,46.3938,46.4306,57561.0
2018-05-01 14:10:00,50.51,50.6,50.5,50.57,113181.0,46.4306,46.5133,46.4214,46.4857,113181.0
2018-05-01 14:15:00,50.56,50.56,50.5,50.56,59649.0,46.4765,46.4765,46.4214,46.4765,59649.0
2018-05-01 14:20:00,50.57,50.62,50.55,50.62,80492.0,46.4857,46.5317,46.4673,46.5317,80492.0
2018-05-01 14:25:00,50.61,50.69,50.61,50.67,89888.0,46.5225,46.596,46.5225,46.5776,89888.0
2018-05-01 14:30:00,50.68,50.7,50.62,50.64,111779.0,46.5868,46.6052,46.5317,46.5501,111779.0
2018-05-01 14:35:00,50.64,50.69,50.58,50.61,116323.0,46.5501,46.596,46.4949,46.5225,116323.0
2018-05-01 14:40:00,50.61,50.65,50.55,50.65,82362.0,46.5225,46.5593,46.4673,46.5593,82362.0
2018-05-01 14:45:00,50.64,50.67,50.62,50.66,76576.0,46.5501,46.5776,46.5317,46.5684,76576.0
2018-05-01 14:50:00,50.64,50.67,50.59,50.6,106484.0,46.5501,46.5776,46.5041,46.5133,106484.0
2018-05-01 14:55:00,50.6,50.62,50.59,50.6,94549.0,46.5133,46.5317,46.5041,46.5133,94549.0
2018-05-01 15:00:00,50.6,50.65,50.56,50.57,146863.0,46.5133,46.5593,46.4765,46.4857,146863.0
2018-05-01 15:05:00,50.57,50.71,50.57,50.71,110714.0,46.4857,46.6144,46.4857,46.6144,110714.0
2018-05-01 15:10:00,50.71,50.71,50.6,50.68,127043.0,46.6144,46.6144,46.5133,46.5868,127043.0
2018-05-01 15:15:00,50.68,50.69,50.59,50.6,100609.0,46.5868,46.596,46.5041,46.5133,100609.0
2018-05-01 15:20:00,50.6,50.72,50.59,50.69,101618.0,46.5133,46.6236,46.5041,46.596,101618.0
2018-05-01 15:25:00,50.69,50.72,50.63,50.71,109812.0,46.596,46.6236,46.5409,46.6144,109812.0
2018-05-01 15:30:00,50.71,50.81,50.71,50.76,213068.0,46.6144,46.7063,46.6144,46.6604,213068.0
2018-05-01 15:35:00,50.77,50.77,50.67,50.68,108155.0,46.6696,46.6696,46.5776,46.5868,108155.0
2018-05-01 15:40:00,50.69,50.79,50.67,50.76,158837.0,46.596,46.6879,46.5776,46.6604,158837.0
2018-05-01 15:45:00,50.76,50.81,50.73,50.8,149405.0,46.6604,46.7063,46.6328,46.6971,149405.0
2018-05-01 15:50:00,50.81,50.88,50.81,50.86,210590.0,46.7063,46.7707,46.7063,46.7523,210590.0
2018-05-01 15:55:00,50.86,50.94,50.85,50.9,621614.0,46.7523,46.8258,46.7431,46.7891,621614.0
2018-05-02 09:30:00,50.64,50.84,50.52,50.72,292211.0,46.5501,46.7339,46.4397,46.6236,292211.0
2018-05-02 09:35:00,50.72,50.72,50.37,50.47,141578.0,46.6236,46.6236,46.3019,46.3938,141578.0
2018-05-02 09:40:00,50.48,50.76,50.46,50.7,127183.0,46.403,46.6604,46.3846,46.6052,127183.0
2018-05-02 09:45:00,50.72,50.91,50.71,50.8,116422.0,46.6236,46.7983,46.6144,46.6971,116422.0
2018-05-02 09:50:00,50.8,51.05,50.77,50.86,157350.0,46.6971,46.9269,46.6696,46.7523,157350.0
2018-05-02 09:55:00,50.86,50.87,50.69,50.74,115960.0,46.7523,46.7615,46.596,46.642,115960.0
2018-05-02 10:00:00,50.73,50.98,50.67,50.95,107065.0,46.6328,46.8626,46.5776,46.835,107065.0
2018-05-02 10:05:00,50.94,50.98,50.86,50.9,87758.0,46.8258,46.8626,46.7523,46.7891,87758.0
2018-05-02 10:10:00,50.91,51.0,50.82,50.9,102914.0,46.7983,46.881,46.7155,46.7891,102914.0
2018-05-02 10:15:00,50.91,50.98,50.85,50.91,99235.0,46.7983,46.8626,46.7431,46.7983,99235.0
2018-05-02 10:20:00,50.91,50.98,50.86,50.87,98279.0,46.7983,46.8626,46.7523,46.7615,98279.0
2018-05-02 10:25:00,50.87,50.94,50.72,50.77,97180.0,46.7615,46.8258,46.6236,46.6696,97180.0
2018-05-02 10:30:00,50.77,50.96,50.72,50.95,92291.0,46.6696,46.8442,46.6236,46.835,92291.0
2018-05-02 10:35:00,50.96,51.0,50.94,50.97,113296.0,46.8442,46.881,46.8258,46.8534,113296.0
2018-05-02 10:40:00,50.97,50.99,50.81,50.81,99533.0,46.8534,46.8718,46.7063,46.7063,99533.0
2018-05-02 10:45:00,50.81,50.95,50.79,50.95,131920.0,46.7063,46.835,46.6879,46.835,131920.0
2018-05-02 10:50:00,50.95,50.95,50.81,50.93,77510.0,46.835,46.835,46.7063,46.8166,77510.0
2018-05-02 10:55:00,50.93,50.99,50.88,50.9,136419.0,46.8166,46.8718,46.7707,46.7891,136419.0
2018-05-02 11:00:00,50.9,50.96,50.84,50.88,129644.0,46.7891,46.8442,46.7339,46.7707,129644.0
2018-05-02 11:05:00,50.88,50.94,50.85,50.88,105407.0,46.7707,46.8258,46.7431,46.7707,105407.0
2018-05-02 11:10:00,50.88,51.01,50.87,50.98,140255.0,46.7707,46.8902,46.7615,46.8626,140255.0
2018-05-02 11:15:00,50.98,51.01,50.9,51.0,83978.0,46.8626,46.8902,46.7891,46.881,83978.0
2018-05-02 11:20:00,51.0,51.03,50.96,51.01,61241.0,46.881,46.9086,46.8442,46.8902,61241.0
2018-05-02 11:25:00,51.0,51.01,50.9,50.92,71603.0,46.881,46.8902,46.7891,46.8074,71603.0
2018-05-02 11:30:00,50.93,50.93,50.84,50.88,140059.0,46.8166,46.8166,46.7339,46.7707,140059.0
2018-05-02 11:35:00,50.88,50.9,50.83,50.83,44237.0,46.7707,46.7891,46.7247,46.7247,44237.0
2018-05-02 11:40:00,50.84,50.86,50.65,50.66,156877.0,46.7339,46.7523,46.5593,46.5684,156877.0
2018-05-02 11:45:00,50.65,50.68,50.56,50.6,126892.0,46.5593,46.5868,46.4765,46.5133,126892.0
2018-05-02 11:50:00,50.61,50.71,50.57,50.63,82657.0,46.5225,46.6144,46.4857,46.5409,82657.0
2018-05-02 11:55:00,50.63,50.74,50.61,50.73,59427.0,46.5409,46.642,46.5225,46.6328,59427.0
2018-05-02 12:00:00,50.73,50.74,50.66,50.7,48949.0,46.6328,46.642,46.5684,46.6052,48949.0
2018-05-02 12:05:00,50.7,50.74,50.66,50.73,30616.0,46.6052,46.642,46.5684,46.6328,30616.0
2018-05-02 12:10:00,50.72,50.83,50.72,50.78,53617.0,46.6236,46.7247,46.6236,46.6788,53617.0
2018-05-02 12:15:00,50.77,50.85,50.73,50.81,60079.0,46.6696,46.7431,46.6328,46.7063,60079.0
2018-05-02 12:20:00,50.8,50.86,50.78,50.84,72807.0,46.6971,46.7523,46.6788,46.7339,72807.0
2018-05-02 12:25:00,50.84,50.93,50.82,50.93,54942.0,46.7339,46.8166,46.7155,46.8166,54942.0
2018-05-02 12:30:00,50.92,50.96,50.89,50.94,104242.0,46.8074,46.8442,46.7799,46.8258,104242.0
2018-05-02 12:35:00,50.94,50.95,50.88,50.9,72952.0,46.8258,46.835,46.7707,46.7891,72952.0
2018-05-02 12:40:00,50.91,50.97,50.88,50.96,92986.0,46.7983,46.8534,46.7707,46.8442,92986.0
2018-05-02 12:45:00,50.96,50.96,50.77,50.8,224242.0,46.8442,46.8442,46.6696,46.6971,224242.0
2018-05-02 12:50:00,50.79,50.84,50.76,50.83,103592.0,46.6879,46.7339,46.6604,46.7247,103592.0
2018-05-02 12:55:00,50.82,50.88,50.78,50.85,69182.0,46.7155,46.7707,46.6788,46.7431,69182.0
2018-05-02 13:00:00,50.86,50.95,50.83,50.94,57944.0,46.7523,46.835,46.7247,46.8258,57944.0
2018-05-02 13:05:00,50.94,50.94,50.89,50.91,29509.0,46.8258,46.8258,46.7799,46.7983,29509.0
2018-05-02 13:10:00,50.92,50.94,50.9,50.93,47048.0,46.8074,46.8258,46.7891,46.8166,47048.0
2018-05-02 13:15:00,50.93,50.94,50.87,50.88,80976.0,46.8166,46.8258,46.7615,46.7707,80976.0
2018-05-02 13:20:00,50.89,50.93,50.87,50.9,69230.0,46.7799,46.8166,46.7615,46.7891,69230.0
2018-05-02 13:25:00,50.9,50.93,50.87,50.89,54304.0,46.7891,46.8166,46.7615,46.7799,54304.0
2018-05-02 13:30:00,50.88,50.89,50.8,50.81,104490.0,46.7707,46.7799,46.6971,46.7063,104490.0
2018-05-02 13:35:00,50.81,50.88,50.79,50.87,83425.0,46.7063,46.7707,46.6879,46.7615,83425.0
2018-05-02 13:40:00,50.87,50.89,50.8,50.83,35051.0,46.7615,46.7799,46.6971,46.7247,35051.0
2018-05-02 13:45:00,50.84,50.87,50.83,50.85,27930.0,46.7339,46.7615,46.7247,46.7431,27930.0
2018-05-02 13:50:00,50.84,50.89,50.82,50.87,64090.0,46.7339,46.7799,46.7155,46.7615,64090.0
2018-05-02 13:55:00,50.86,50.89,50.8,50.85,70170.0,46.7523,46.7799,46.6971,46.7431,70170.0
2018-05-02 14:00:00,50.85,51.07,50.82,51.05,164126.0,46.7431,46.9453,46.7155,46.9269,164126.0
2018-05-02 14:05:00,51.04,51.25,51.03,51.24,135598.0,46.9178,47.1108,46.9086,47.1016,135598.0
2018-05-02 14:10:00,51.24,51.28,51.05,51.08,196459.0,47.1016,47.1384,46.9269,46.9545,196459.0
2018-05-02 14:15:00,51.09,51.13,51.03,51.05,88675.0,46.9637,47.0005,46.9086,46.9269,88675.0
2018-05-02 14:20:00,51.06,51.11,50.87,50.93,120723.0,46.9361,46.9821,46.7615,46.8166,120723.0
2018-05-02 14:25:00,50.92,51.05,50.9,50.98,82399.0,46.8074,46.9269,46.7891,46.8626,82399.0
2018-05-02 14:30:00,50.98,51.09,50.96,51.03,68346.0,46.8626,46.9637,46.8442,46.9086,68346.0
2018-05-02 14:35:00,51.01,51.04,50.91,50.98,125662.0,46.8902,46.9178,46.7983,46.8626,125662.0
2018-05-02 14:40:00,50.97,51.0,50.91,50.95,94344.0,46.8534,46.881,46.7983,46.835,94344.0
2018-05-02 14:45:00,50.94,50.96,50.89,50.9,92695.0,46.8258,46.8442,46.7799,46.7891,92695.0
2018-05-02 14:50:00,50.9,50.92,50.69,50.75,191264.0,46.7891,46.8074,46.596,46.6512,191264.0
2018-05-02 14:55:00,50.75,50.79,50.72,50.73,94810.0,46.6512,46.6879,46.6236,46.6328,94810.0
2018-05-02 15:00:00,50.74,50.77,50.67,50.76,104727.0,46.642,46.6696,46.5776,46.6604,104727.0
2018-05-02 15:05:00,50.76,50.85,50.76,50.84,114178.0,46.6604,46.7431,46.6604,46.7339,114178.0
2018-05-02 15:10:00,50.83,50.84,50.71,50.72,65514.0,46.7247,46.7339,46.6144,46.6236,65514.0
2018-05-02 15:15:00,50.72,50.77,50.62,50.64,104471.0,46.6236,46.6696,46.5317,46.5501,104471.0
2018-05-02 15:20:00,50.64,50.68,50.49,50.51,160887.0,46.5501,46.5868,46.4122,46.4306,160887.0
2018-05-02 15:25:00,50.51,50.62,50.49,50.59,130719.0,46.4306,46.5317,46.4122,46.5041,130719.0
2018-05-02 15:30:00,50.59,50.66,50.5,50.64,113930.0,46.5041,46.5684,46.4214,46.5501,113930.0
2018-05-02 15:35:00,50.63,50.66,50.53,50.64,114767.0,46.5409,46.5684,46.4489,46.5501,114767.0
2018-05-02 15:40:00,50.65,50.67,50.52,50.52,113248.0,46.5593,46.5776,46.4397,46.4397,113248.0
2018-05-02 15:45:00,50.52,50.58,50.49,50.5,171440.0,46.4397,46.4949,46.4122,46.4214,171440.0
2018-05-02 15:50:00,50.5,50.57,50.48,50.53,239946.0,46.4214,46.4857,46.403,46.4489,239946.0
2018-05-02 15:55:00,50.53,50.58,50.5,50.53,386776.0,46.4489,46.4949,46.4214,46.4489,386776.0
2018-05-03 09:30:00,50.27,50.41,50.15,50.34,451306.0,46.2099,46.3386,46.0996,46.2743,451306.0
2018-05-03 09:35:00,50.33,50.69,50.29,50.53,173171.0,46.2651,46.596,46.2283,46.4489,173171.0
2018-05-03 09:40:00,50.53,50.61,50.4,50.46,94962.0,46.4489,46.5225,46.3294,46.3846,94962.0
2018-05-03 09:45:00,50.47,50.69,50.39,50.6,93023.0,46.3938,46.596,46.3202,46.5133,93023.0
2018-05-03 09:50:00,50.6,50.62,50.42,50.56,108093.0,46.5133,46.5317,46.3478,46.4765,108093.0
2018-05-03 09:55:00,50.56,50.91,50.56,50.9,243014.0,46.4765,46.7983,46.4765,46.7891,243014.0
2018-05-03 10:00:00,50.89,50.91,50.8,50.82,229272.0,46.7799,46.7983,46.6971,46.7155,229272.0
2018-05-03 10:05:00,50.81,50.85,50.64,50.74,118611.0,46.7063,46.7431,46.5501,46.642,118611.0
2018-05-03 10:10:00,50.73,50.73,50.48,50.5,204553.0,46.6328,46.6328,46.403,46.4214,204553.0
2018-05-03 10:15:00,50.49,50.68,50.48,50.53,290614.0,46.4122,46.5868,46.403,46.4489,290614.0
2018-05-03 10:20:00,50.55,50.61,50.18,50.21,245039.0,46.4673,46.5225,46.1272,46.1548,245039.0
2018-05-03 10:25:00,50.22,50.33,50.21,50.27,157184.0,46.164,46.2651,46.1548,46.2099,157184.0
2018-05-03 10:30:00,50.28,50.33,50.17,50.2,160367.0,46.2191,46.2651,46.118,46.1456,160367.0
2018-05-03 10:35:00,50.21,50.28,50.17,50.24,292016.0,46.1548,46.2191,46.118,46.1824,292016.0
2018-05-03 10:40:00,50.25,50.31,50.17,50.26,121542.0,46.1916,46.2467,46.118,46.2007,121542.0
2018-05-03 10:45:00,50.26,50.35,50.18,50.23,103809.0,46.2007,46.2835,46.1272,46.1732,103809.0
2018-05-03 10:50:00,50.22,50.26,50.14,50.15,180931.0,46.164,46.2007,46.0904,46.0996,180931.0
2018-05-03 10:55:00,50.14,50.14,49.94,50.03,170522.0,46.0904,46.0904,45.9066,45.9893,170522.0
2018-05-03 11:00:00,50.02,50.07,49.88,49.91,153780.0,45.9801,46.0261,45.8514,45.879,153780.0
2018-05-03 11:05:00,49.91,49.96,49.88,49.95,142315.0,45.879,45.925,45.8514,45.9158,142315.0
2018-05-03 11:10:00,49.95,50.1,49.93,50.09,92935.0,45.9158,46.0537,45.8974,46.0445,92935.0
2018-05-03 11:15:00,50.09,50.15,49.95,50.05,90866.0,46.0445,46.0996,45.9158,46.0077,90866.0
2018-05-03 11:20:00,50.05,50.08,49.91,49.96,75535.0,46.0077,46.0353,45.879,45.925,75535.0
2018-05-03 11:25:00,49.96,50.05,49.91,49.94,92771.0,45.925,46.0077,45.879,45.9066,92771.0
2018-05-03 11:30:00,49.94,50.08,49.9,50.08,98290.0,45.9066,46.0353,45.8698,46.0353,98290.0
2018-05-03 11:35:00,50.07,50.09,49.95,49.98,76251.0,46.0261,46.0445,45.9158,45.9434,76251.0
2018-05-03 11:40:00,49.99,50.03,49.94,50.03,141501.0,45.9526,45.9893,45.9066,45.9893,141501.0
2018-05-03 11:45:00,50.04,50.28,50.03,50.27,81372.0,45.9985,46.2191,45.9893,46.2099,81372.0
2018-05-03 11:50:00,50.27,50.28,50.16,50.23,73456.0,46.2099,46.2191,46.1088,46.1732,73456.0
2018-05-03 11:55:00,50.23,50.26,50.15,50.15,109136.0,46.1732,46.2007,46.0996,46.0996,109136.0
2018-05-03 12:00:00,50.16,50.25,50.15,50.19,65675.0,46.1088,46.1916,46.0996,46.1364,65675.0
2018-05-03 12:05:00,50.2,50.34,50.2,50.26,75152.0,46.1456,46.2743,46.1456,46.2007,75152.0
2018-05-03 12:10:00,50.27,50.28,50.21,50.27,60585.0,46.2099,46.2191,46.1548,46.2099,60585.0
2018-05-03 12:15:00,50.28,50.29,50.08,50.09,78666.0,46.2191,46.2283,46.0353,46.0445,78666.0
2018-05-03 12:20:00,50.09,50.11,50.0,50.01,91118.0,46.0445,46.0629,45.9617,45.9709,91118.0
2018-05-03 12:25:00,50.0,50.04,49.97,50.0,61292.0,45.9617,45.9985,45.9342,45.9617,61292.0
2018-05-03 12:30:00,50.0,50.19,50.0,50.18,52724.0,45.9617,46.1364,45.9617,46.1272,52724.0
2018-05-03 12:35:00,50.18,50.36,50.17,50.28,107986.0,46.1272,46.2927,46.118,46.2191,107986.0
2018-05-03 12:40:00,50.28,50.54,50.27,50.51,167877.0,46.2191,46.4581,46.2099,46.4306,167877.0
2018-05-03 12:45:00,50.51,50.62,50.51,50.56,214823.0,46.4306,46.5317,46.4306,46.4765,214823.0
2018-05-03 12:50:00,50.57,50.78,50.52,50.74,116973.0,46.4857,46.6788,46.4397,46.642,116973.0
2018-05-03 12:55:00,50.74,50.8,50.67,50.73,78022.0,46.642,46.6971,46.5776,46.6328,78022.0
2018-05-03 13:00:00,50.72,50.75,50.55,50.56,91640.0,46.6236,46.6512,46.4673,46.4765,91640.0
2018-05-03 13:05:00,50.56,50.67,50.51,50.59,79844.0,46.4765,46.5776,46.4306,46.5041,79844.0
2018-05-03 13:10:00,50.58,50.68,50.56,50.6,75873.0,46.4949,46.5868,46.4765,46.5133,75873.0
2018-05-03 13:15:00,50.59,50.78,50.57,50.7,69028.0,46.5041,46.6788,46.4857,46.6052,69028.0
2018-05-03 13:20:00,50.7,50.78,50.56,50.61,86895.0,46.6052,46.6788,46.4765,46.5225,86895.0
2018-05-03 13:25:00,50.6,50.62,50.49,50.57,129890.0,46.5133,46.5317,46.4122,46.4857,129890.0
2018-05-03 13:30:00,50.57,50.84,50.56,50.81,156572.0,46.4857,46.7339,46.4765,46.7063,156572.0
2018-05-03 13:35:00,50.81,50.86,50.75,50.76,79787.0,46.7063,46.7523,46.6512,46.6604,79787.0
2018-05-03 13:40:00,50.76,50.81,50.74,50.79,67889.0,46.6604,46.7063,46.642,46.6879,67889.0
2018-05-03 13:45:00,50.79,50.8,50.61,50.62,65371.0,46.6879,46.6971,46.5225,46.5317,65371.0
2018-05-03 13:50:00,50.62,50.71,50.59,50.69,60457.0,46.5317,46.6144,46.5041,46.596,60457.0
2018-05-03 13:55:00,50.7,50.72,50.58,50.58,111625.0,46.6052,46.6236,46.4949,46.4949,111625.0
2018-05-03 14:00:00,50.6,50.66,50.57,50.57,109436.0,46.5133,46.5684,46.4857,46.4857,109436.0
2018-05-03 14:05:00,50.57,50.69,50.55,50.65,101863.0,46.4857,46.596,46.4673,46.5593,101863.0
2018-05-03 14:10:00,50.65,50.65,50.56,50.59,79844.0,46.5593,46.5593,46.4765,46.5041,79844.0
2018-05-03 14:15:00,50.59,50.64,50.54,50.55,84261.0,46.5041,46.5501,46.4581,46.4673,84261.0
2018-05-03 14:20:00,50.56,50.56,50.41,50.43,82911.0,46.4765,46.4765,46.3386,46.357,82911.0
2018-05-03 14:25:00,50.43,50.55,50.42,50.55,83405.0,46.357,46.4673,46.3478,46.4673,83405.0
2018-05-03 14:30:00,50.55,50.75,50.54,50.69,150502.0,46.4673,46.6512,46.4581,46.596,150502.0
2018-05-03 14:35:00,50.7,50.9,50.69,50.87,127494.0,46.6052,46.7891,46.596,46.7615,127494.0
2018-05-03 14:40:00,50.86,50.89,50.79,50.85,100740.0,46.7523,46.7799,46.6879,46.7431,100740.0
2018-05-03 14:45:00,50.85,50.87,50.68,50.71,87281.0,46.7431,46.7615,46.5868,46.6144,87281.0
2018-05-03 14:50:00,50.7,50.81,50.67,50.79,70117.0,46.6052,46.7063,46.5776,46.6879,70117.0
2018-05-03 14:55:00,50.79,50.82,50.58,50.65,118744.0,46.6879,46.7155,46.4949,46.5593,118744.0
2018-05-03 15:00:00,50.66,50.81,50.65,50.74,112706.0,46.5684,46.7063,46.5593,46.642,112706.0
2018-05-03 15:05:00,50.73,50.8,50.68,50.68,89812.0,46.6328,46.6971,46.5868,46.5868,89812.0
2018-05-03 15:10:00,50.68,50.77,50.6,50.75,69485.0,46.5868,46.6696,46.5133,46.6512,69485.0
2018-05-03 15:15:00,50.74,50.87,50.73,50.81,61912.0,46.642,46.7615,46.6328,46.7063,61912.0
2018-05-03 15:20:00,50.8,50.85,50.75,50.85,62338.0,46.6971,46.7431,46.6512,46.7431,62338.0
2018-05-03 15:25:00,50.84,50.86,50.77,50.84,75943.0,46.7339,46.7523,46.6696,46.7339,75943.0
2018-05-03 15:30:00,50.84,50.9,50.82,50.85,107238.0,46.7339,46.7891,46.7155,46.7431,107238.0
2018-05-03 15:35:00,50.86,50.86,50.74,50.75,93175.0,46.7523,46.7523,46.642,46.6512,93175.0
2018-05-03 15:40:00,50.76,50.76,50.64,50.68,139485.0,46.6604,46.6604,46.5501,46.5868,139485.0
2018-05-03 15:45:00,50.68,50.71,50.58,50.58,153037.0,46.5868,46.6144,46.4949,46.4949,153037.0
2018-05-03 15:50:00,50.58,50.65,50.54,50.64,173333.0,46.4949,46.5593,46.4581,46.5501,173333.0
2018-05-03 15:55:00,50.64,50.74,50.58,50.72,415558.0,46.5501,46.642,46.4949,46.6236,415558.0
2018-05-04 09:30:00,50.4,50.58,50.18,50.54,213059.0,46.3294,46.4949,46.1272,46.4581,213059.0
2018-05-04 09:35:00,50.53,50.79,50.47,50.75,133688.0,46.4489,46.6879,46.3938,46.6512,133688.0
2018-05-04 09:40:00,50.76,50.92,50.64,50.91,166803.0,46.6604,46.8074,46.5501,46.7983,166803.0
2018-05-04 09:45:00,50.91,51.01,50.74,50.86,121008.0,46.7983,46.8902,46.642,46.7523,121008.0
2018-05-04 09:50:00,50.85,50.93,50.78,50.8,144517.0,46.7431,46.8166,46.6788,46.6971,144517.0
2018-05-04 09:55:00,50.8,50.91,50.77,50.9,99912.0,46.6971,46.7983,46.6696,46.7891,99912.0
2018-05-04 10:00:00,50.9,50.9,50.67,50.67,97801.0,46.7891,46.7891,46.5776,46.5776,97801.0
2018-05-04 10:05:00,50.68,50.94,50.61,50.92,175584.0,46.5868,46.8258,46.5225,46.8074,175584.0
2018-05-04 10:10:00,50.92,51.08,50.89,51.03,164842.0,46.8074,46.9545,46.7799,46.9086,164842.0
2018-05-04 10:15:00,51.03,51.08,50.92,50.95,110503.0,46.9086,46.9545,46.8074,46.835,110503.0
2018-05-04 10:20:00,50.95,51.11,50.94,51.09,121008.0,46.835,46.9821,46.8258,46.9637,121008.0
2018-05-04 10:25:00,51.08,51.31,51.04,51.26,177265.0,46.9545,47.1659,46.9178,47.12,177265.0
2018-05-04 10:30:00,51.26,51.37,51.23,51.25,146632.0,47.12,47.2211,47.0924,47.1108,146632.0
2018-05-04 10:35:00,51.24,51.38,51.2,51.38,128501.0,47.1016,47.2303,47.0648,47.2303,128501.0
2018-05-04 10:40:00,51.39,51.53,51.34,51.5,164487.0,47.2395,47.3682,47.1935,47.3406,164487.0
2018-05-04 10:45:00,51.49,51.59,51.41,51.41,129900.0,47.3314,47.4233,47.2579,47.2579,129900.0
2018-05-04 10:50:00,51.41,51.53,51.36,51.49,77206.0,47.2579,47.3682,47.2119,47.3314,77206.0
2018-05-04 10:55:00,51.5,51.58,51.45,51.45,134340.0,47.3406,47.4141,47.2946,47.2946,134340.0
2018-05-04 11:00:00,51.46,51.8,51.45,51.8,168611.0,47.3038,47.6164,47.2946,47.6164,168611.0
2018-05-04 11:05:00,51.79,51.86,51.7,51.84,165922.0,47.6072,47.6715,47.5244,47.6531,165922.0
2018-05-04 11:10:00,51.84,52.03,51.84,51.89,323129.0,47.6531,47.8278,47.6531,47.6991,323129.0
2018-05-04 11:15:00,51.87,51.91,51.81,51.91,139794.0,47.6807,47.7175,47.6256,47.7175,139794.0
2018-05-04 11:20:00,51.91,52.0,51.89,51.98,173041.0,47.7175,47.8002,47.6991,47.7818,173041.0
2018-05-04 11:25:00,51.99,52.17,51.98,52.16,227125.0,47.791,47.9565,47.7818,47.9473,227125.0
2018-05-04 11:30:00,52.16,52.2,52.12,52.12,144292.0,47.9473,47.9841,47.9105,47.9105,144292.0
2018-05-04 11:35:00,52.1,52.23,52.06,52.06,227934.0,47.8921,48.0116,47.8554,47.8554,227934.0
2018-05-04 11:40:00,52.07,52.12,52.01,52.03,145220.0,47.8646,47.9105,47.8094,47.8278,145220.0
2018-05-04 11:45:00,52.03,52.08,52.0,52.04,168869.0,47.8278,47.8738,47.8002,47.837,168869.0
2018-05-04 11:50:00,52.04,52.12,52.0,52.11,145772.0,47.837,47.9105,47.8002,47.9013,145772.0
2018-05-04 11:55:00,52.11,52.33,52.08,52.31,281074.0,47.9013,48.1036,47.8738,48.0852,281074.0
2018-05-04 12:00:00,52.31,52.32,52.2,52.25,144036.0,48.0852,48.0944,47.9841,48.03,144036.0
2018-05-04 12:05:00,52.25,52.33,52.21,52.26,182067.0,48.03,48.1036,47.9933,48.0392,182067.0
2018-05-04 12:10:00,52.25,52.28,52.19,52.23,95015.0,48.03,48.0576,47.9749,48.0116,95015.0
2018-05-04 12:15:00,52.22,52.28,52.22,52.24,57755.0,48.0024,48.0576,48.0024,48.0208,57755.0
2018-05-04 12:20:00,52.24,52.32,52.19,52.32,101098.0,48.0208,48.0944,47.9749,48.0944,101098.0
2018-05-04 12:25:00,52.32,52.34,52.22,52.25,135068.0,48.0944,48.1128,48.0024,48.03,135068.0
2018-05-04 12:30:00,52.24,52.31,52.21,52.3,113006.0,48.0208,48.0852,47.9933,48.076,113006.0
2018-05-04 12:35:00,52.3,52.46,52.29,52.43,208734.0,48.076,48.2231,48.0668,48.1955,208734.0
2018-05-04 12:40:00,52.43,52.43,52.3,52.3,109073.0,48.1955,48.1955,48.076,48.076,109073.0
2018-05-04 12:45:00,52.3,52.4,52.29,52.4,133661.0,48.076,48.1679,48.0668,48.1679,133661.0
2018-05-04 12:50:00,52.39,52.42,52.29,52.34,109295.0,48.1587,48.1863,48.0668,48.1128,109295.0
2018-05-04 12:55:00,52.34,52.35,52.26,52.32,84741.0,48.1128,48.1219,48.0392,48.0944,84741.0
2018-05-04 13:00:00,52.33,52.42,52.32,52.38,126045.0,48.1036,48.1863,48.0944,48.1495,126045.0
2018-05-04 13:05:00,52.38,52.39,52.29,52.36,74261.0,48.1495,48.1587,48.0668,48.1311,74261.0
2018-05-04 13:10:00,52.37,52.39,52.26,52.28,71747.0,48.1403,48.1587,48.0392,48.0576,71747.0
2018-05-04 13:15:00,52.28,52.32,52.21,52.22,89672.0,48.0576,48.0944,47.9933,48.0024,89672.0
2018-05-04 13:20:00,52.23,52.24,52.13,52.17,129551.0,48.0116,48.0208,47.9197,47.9565,129551.0
2018-05-04 13:25:00,52.16,52.21,52.12,52.17,74281.0,47.9473,47.9933,47.9105,47.9565,74281.0
2018-05-04 13:30:00,52.17,52.3,52.17,52.3,64768.0,47.9565,48.076,47.9565,48.076,64768.0
2018-05-04 13:35:00,52.3,52.32,52.25,52.29,86874.0,48.076,48.0944,48.03,48.0668,86874.0
2018-05-04 13:40:00,52.29,52.32,52.23,52.27,40687.0,48.0668,48.0944,48.0116,48.0484,40687.0
2018-05-04 13:45:00,52.27,52.34,52.26,52.31,84675.0,48.0484,48.1128,48.0392,48.0852,84675.0
2018-05-04 13:50:00,52.31,52.34,52.28,52.3,66199.0,48.0852,48.1128,48.0576,48.076,66199.0
2018-05-04 13:55:00,52.3,52.37,52.28,52.36,77524.0,48.076,48.1403,48.0576,48.1311,77524.0
2018-05-04 14:00:00,52.36,52.4,52.33,52.39,88551.0,48.1311,48.1679,48.1036,48.1587,88551.0
2018-05-04 14:05:00,52.4,52.49,52.39,52.48,90935.0,48.1679,48.2506,48.1587,48.2415,90935.0
2018-05-04 14:10:00,52.48,52.52,52.46,52.48,100459.0,48.2415,48.2782,48.2231,48.2415,100459.0
2018-05-04 14:15:00,52.49,52.54,52.48,52.52,93594.0,48.2506,48.2966,48.2415,48.2782,93594.0
2018-05-04 14:20:00,52.52,52.63,52.52,52.63,108312.0,48.2782,48.3793,48.2782,48.3793,108312.0
2018-05-04 14:25:00,52.63,52.68,52.59,52.66,84437.0,48.3793,48.4253,48.3426,48.4069,84437.0
2018-05-04 14:30:00,52.67,52.69,52.57,52.6,89252.0,48.4161,48.4345,48.3242,48.3518,89252.0
2018-05-04 14:35:00,52.61,52.61,52.54,52.59,83421.0,48.361,48.361,48.2966,48.3426,83421.0
2018-05-04 14:40:00,52.59,52.67,52.59,52.64,73665.0,48.3426,48.4161,48.3426,48.3885,73665.0
2018-05-04 14:45:00,52.65,52.65,52.52,52.53,68173.0,48.3977,48.3977,48.2782,48.2874,68173.0
2018-05-04 14:50:00,52.53,52.58,52.47,52.48,157042.0,48.2874,48.3334,48.2323,48.2415,157042.0
2018-05-04 14:55:00,52.48,52.54,52.39,52.4,181320.0,48.2415,48.2966,48.1587,48.1679,181320.0
2018-05-04 15:00:00,52.41,52.51,52.38,52.49,111520.0,48.1771,48.269,48.1495,48.2506,111520.0
2018-05-04 15:05:00,52.49,52.49,52.36,52.38,82028.0,48.2506,48.2506,48.1311,48.1495,82028.0
2018-05-04 15:10:00,52.38,52.48,52.35,52.48,119302.0,48.1495,48.2415,48.1219,48.2415,119302.0
2018-05-04 15:15:00,52.48,52.49,52.4,52.48,119861.0,48.2415,48.2506,48.1679,48.2415,119861.0
2018-05-04 15:20:00,52.48,52.48,52.41,52.45,92740.0,48.2415,48.2415,48.1771,48.2139,92740.0
2018-05-04 15:25:00,52.45,52.55,52.43,52.54,111754.0,48.2139,48.3058,48.1955,48.2966,111754.0
2018-05-04 15:30:00,52.54,52.6,52.52,52.57,103381.0,48.2966,48.3518,48.2782,48.3242,103381.0
2018-05-04 15:35:00,52.57,52.59,52.51,52.52,87238.0,48.3242,48.3426,48.269,48.2782,87238.0
2018-05-04 15:40:00,52.52,52.53,52.46,52.51,87914.0,48.2782,48.2874,48.2231,48.269,87914.0
2018-05-04 15:45:00,52.51,52.51,52.43,52.44,137564.0,48.269,48.269,48.1955,48.2047,137564.0
2018-05-04 15:50:00,52.44,52.56,52.38,52.41,322602.0,48.2047,48.315,48.1495,48.1771,322602.0
2018-05-04 15:55:00,52.41,52.57,52.37,52.55,546690.0,48.1771,48.3242,48.1403,48.3058,546690.0
2018-05-07 09:30:00,52.74,52.8,52.33,52.57,366963.0,48.4805,48.5356,48.1036,48.3242,366963.0
2018-05-07 09:35:00,52.56,52.62,52.3,52.31,272131.0,48.315,48.3701,48.076,48.0852,272131.0
2018-05-07 09:40:00,52.3,52.49,52.15,52.43,272867.0,48.076,48.2506,47.9381,48.1955,272867.0
2018-05-07 09:45:00,52.44,52.55,52.27,52.3,188360.0,48.2047,48.3058,48.0484,48.076,188360.0
2018-05-07 09:50:00,52.3,52.52,52.3,52.49,161078.0,48.076,48.2782,48.076,48.2506,161078.0
2018-05-07 09:55:00,52.5,52.54,52.37,52.39,113678.0,48.2598,48.2966,48.1403,48.1587,113678.0
2018-05-07 10:00:00,52.4,52.42,52.3,52.33,203265.0,48.1679,48.1863,48.076,48.1036,203265.0
2018-05-07 10:05:00,52.33,52.38,52.27,52.32,145728.0,48.1036,48.1495,48.0484,48.0944,145728.0
2018-05-07 10:10:00,52.32,52.47,52.3,52.37,148838.0,48.0944,48.2323,48.076,48.1403,148838.0
2018-05-07 10:15:00,52.36,52.59,52.36,52.51,185158.0,48.1311,48.3426,48.1311,48.269,185158.0
2018-05-07 10:20:00,52.51,52.57,52.42,52.51,117858.0,48.269,48.3242,48.1863,48.269,117858.0
2018-05-07 10:25:00,52.51,52.77,52.51,52.75,155675.0,48.269,48.508,48.269,48.4896,155675.0
2018-05-07 10:30:00,52.76,52.9,52.71,52.76,133946.0,48.4988,48.6275,48.4529,48.4988,133946.0
2018-05-07 10:35:00,52.77,52.81,52.44,52.47,182730.0,48.508,48.5448,48.2047,48.2323,182730.0
2018-05-07 10:40:00,52.47,52.59,52.42,52.58,93505.0,48.2323,48.3426,48.1863,48.3334,93505.0
2018-05-07 10:45:00,52.58,52.67,52.52,52.59,158523.0,48.3334,48.4161,48.2782,48.3426,158523.0
2018-05-07 10:50:00,52.58,52.71,52.53,52.68,144341.0,48.3334,48.4529,48.2874,48.4253,144341.0
2018-05-07 10:55:00,52.68,52.8,52.61,52.79,115006.0,48.4253,48.5356,48.361,48.5264,115006.0
2018-05-07 11:00:00,52.79,52.82,52.74,52.75,143933.0,48.5264,48.554,48.4805,48.4896,143933.0
2018-05-07 11:05:00,52.74,52.79,52.62,52.68,123320.0,48.4805,48.5264,48.3701,48.4253,123320.0
2018-05-07 11:10:00,52.69,52.78,52.63,52.65,90748.0,48.4345,48.5172,48.3793,48.3977,90748.0
2018-05-07 11:15:00,52.65,52.71,52.57,52.66,77973.0,48.3977,48.4529,48.3242,48.4069,77973.0
2018-05-07 11:20:00,52.66,52.69,52.61,52.68,94412.0,48.4069,48.4345,48.361,48.4253,94412.0
2018-05-07 11:25:00,52.69,52.76,52.63,52.65,95335.0,48.4345,48.4988,48.3793,48.3977,95335.0
2018-05-07 11:30:00,52.64,52.69,52.57,52.59,121108.0,48.3885,48.4345,48.3242,48.3426,121108.0
2018-05-07 11:35:00,52.59,52.65,52.52,52.54,110172.0,48.3426,48.3977,48.2782,48.2966,110172.0
2018-05-07 11:40:00,52.54,52.66,52.53,52.61,61113.0,48.2966,48.4069,48.2874,48.361,61113.0
2018-05-07 11:45:00,52.6,52.73,52.6,52.68,138392.0,48.3518,48.4713,48.3518,48.4253,138392.0
2018-05-07 11:50:00,52.68,52.71,52.58,52.68,61290.0,48.4253,48.4529,48.3334,48.4253,61290.0
2018-05-07 11:55:00,52.69,52.72,52.62,52.68,91728.0,48.4345,48.4621,48.3701,48.4253,91728.0
2018-05-07 12:00:00,52.69,52.74,52.66,52.71,63767.0,48.4345,48.4805,48.4069,48.4529,63767.0
2018-05-07 12:05:00,52.71,52.77,52.67,52.67,60388.0,48.4529,48.508,48.4161,48.4161,60388.0
2018-05-07 12:10:00,52.67,52.73,52.64,52.66,53220.0,48.4161,48.4713,48.3885,48.4069,53220.0
2018-05-07 12:15:00,52.66,52.7,52.6,52.65,73615.0,48.4069,48.4437,48.3518,48.3977,73615.0
2018-05-07 12:20:00,52.64,52.68,52.53,52.61,120930.0,48.3885,48.4253,48.2874,48.361,120930.0
2018-05-07 12:25:00,52.61,52.65,52.57,52.61,87373.0,48.361,48.3977,48.3242,48.361,87373.0
2018-05-07 12:30:00,52.6,52.63,52.56,52.61,65703.0,48.3518,48.3793,48.315,48.361,65703.0
2018-05-07 12:35:00,52.61,52.62,52.55,52.59,54358.0,48.361,48.3701,48.3058,48.3426,54358.0
2018-05-07 12:40:00,52.59,52.65,52.54,52.64,76625.0,48.3426,48.3977,48.2966,48.3885,76625.0
2018-05-07 12:45:00,52.63,52.68,52.56,52.63,62760.0,48.3793,48.4253,48.315,48.3793,62760.0
2018-05-07 12:50:00,52.63,52.67,52.59,52.65,85160.0,48.3793,48.4161,48.3426,48.3977,85160.0
2018-05-07 12:55:00,52.65,52.66,52.56,52.63,72642.0,48.3977,48.4069,48.315,48.3793,72642.0
2018-05-07 13:00:00,52.62,52.69,52.61,52.67,137779.0,48.3701,48.4345,48.361,48.4161,137779.0
2018-05-07 13:05:00,52.67,52.71,52.64,52.64,187138.0,48.4161,48.4529,48.3885,48.3885,187138.0
2018-05-07 13:10:00,52.64,52.69,52.6,52.66,70525.0,48.3885,48.4345,48.3518,48.4069,70525.0
2018-05-07 13:15:00,52.65,52.72,52.61,52.71,62324.0,48.3977,48.4621,48.361,48.4529,62324.0
2018-05-07 13:20:00,52.71,52.75,52.69,52.74,78969.0,48.4529,48.4896,48.4345,48.4805,78969.0
2018-05-07 13:25:00,52.74,52.82,52.73,52.77,54352.0,48.4805,48.554,48.4713,48.508,54352.0
2018-05-07 13:30:00,52.77,52.79,52.72,52.76,86094.0,48.508,48.5264,48.4621,48.4988,86094.0
2018-05-07 13:35:00,52.75,52.8,52.74,52.79,62906.0,48.4896,48.5356,48.4805,48.5264,62906.0
2018-05-07 13:40:00,52.8,52.83,52.76,52.77,60335.0,48.5356,48.5632,48.4988,48.508,60335.0
2018-05-07 13:45:00,52.75,52.78,52.72,52.73,39063.0,48.4896,48.5172,48.4621,48.4713,39063.0
2018-05-07 13:50:00,52.73,52.73,52.67,52.71,41711.0,48.4713,48.4713,48.4161,48.4529,41711.0
2018-05-07 13:55:00,52.72,52.73,52.68,52.72,47854.0,48.4621,48.4713,48.4253,48.4621,47854.0
2018-05-07 14:00:00,52.71,52.76,52.68,52.72,43454.0,48.4529,48.4988,48.4253,48.4621,43454.0
2018-05-07 14:05:00,52.72,52.72,52.68,52.72,40161.0,48.4621,48.4621,48.4253,48.4621,40161.0
2018-05-07 14:10:00,52.72,52.72,52.68,52.69,38332.0,48.4621,48.4621,48.4253,48.4345,38332.0
2018-05-07 14:15:00,52.69,52.78,52.69,52.77,36560.0,48.4345,48.5172,48.4345,48.508,36560.0
2018-05-07 14:20:00,52.77,52.8,52.74,52.79,50123.0,48.508,48.5356,48.4805,48.5264,50123.0
2018-05-07 14:25:00,52.78,52.84,52.72,52.82,64289.0,48.5172,48.5724,48.4621,48.554,64289.0
2018-05-07 14:30:00,52.82,52.86,52.78,52.82,86332.0,48.554,48.5908,48.5172,48.554,86332.0
2018-05-07 14:35:00,52.82,52.83,52.74,52.74,93114.0,48.554,48.5632,48.4805,48.4805,93114.0
2018-05-07 14:40:00,52.75,52.81,52.69,52.73,69474.0,48.4896,48.5448,48.4345,48.4713,69474.0
2018-05-07 14:45:00,52.72,52.78,52.67,52.68,70122.0,48.4621,48.5172,48.4161,48.4253,70122.0
2018-05-07 14:50:00,52.69,52.69,52.57,52.64,115852.0,48.4345,48.4345,48.3242,48.3885,115852.0
2018-05-07 14:55:00,52.65,52.73,52.62,52.68,54158.0,48.3977,48.4713,48.3701,48.4253,54158.0
2018-05-07 15:00:00,52.67,52.72,52.63,52.71,93735.0,48.4161,48.4621,48.3793,48.4529,93735.0
2018-05-07 15:05:00,52.7,52.73,52.64,52.67,64452.0,48.4437,48.4713,48.3885,48.4161,64452.0
2018-05-07 15:10:00,52.67,52.71,52.45,52.45,124290.0,48.4161,48.4529,48.2139,48.2139,124290.0
2018-05-07 15:15:00,52.46,52.62,52.45,52.52,168327.0,48.2231,48.3701,48.2139,48.2782,168327.0
2018-05-07 15:20:00,52.53,52.53,52.4,52.46,114613.0,48.2874,48.2874,48.1679,48.2231,114613.0
2018-05-07 15:25:00,52.47,52.54,52.41,52.53,144205.0,48.2323,48.2966,48.1771,48.2874,144205.0
2018-05-07 15:30:00,52.53,52.58,52.45,52.58,125051.0,48.2874,48.3334,48.2139,48.3334,125051.0
2018-05-07 15:35:00,52.58,52.61,52.52,52.55,102612.0,48.3334,48.361,48.2782,48.3058,102612.0
2018-05-07 15:40:00,52.54,52.61,52.54,52.55,93746.0,48.2966,48.361,48.2966,48.3058,93746.0
2018-05-07 15:45:00,52.55,52.59,52.47,52.58,154548.0,48.3058,48.3426,48.2323,48.3334,154548.0
2018-05-07 15:50:00,52.58,52.59,52.45,52.54,207860.0,48.3334,48.3426,48.2139,48.2966,207860.0
2018-05-07 15:55:00,52.55,52.61,52.52,52.58,323585.0,48.3058,48.361,48.2782,48.3334,323585.0
2018-05-08 09:30:00,52.7,53.11,52.6,52.99,441979.0,48.4437,48.8206,48.3518,48.7103,441979.0
2018-05-08 09:35:00,52.99,53.03,52.8,52.94,160813.0,48.7103,48.747,48.5356,48.6643,160813.0
2018-05-08 09:40:00,52.93,53.02,52.81,52.83,209818.0,48.6551,48.7378,48.5448,48.5632,209818.0
2018-05-08 09:45:00,52.83,52.98,52.8,52.95,157633.0,48.5632,48.7011,48.5356,48.6735,157633.0
2018-05-08 09:50:00,52.95,53.07,52.86,52.9,331917.0,48.6735,48.7838,48.5908,48.6275,331917.0
2018-05-08 09:55:00,52.9,52.98,52.82,52.95,358502.0,48.6275,48.7011,48.554,48.6735,358502.0
2018-05-08 10:00:00,52.96,53.11,52.94,53.1,183521.0,48.6827,48.8206,48.6643,48.8114,183521.0
2018-05-08 10:05:00,53.1,53.16,53.04,53.15,136311.0,48.8114,48.8665,48.7562,48.8573,136311.0
2018-05-08 10:10:00,53.15,53.21,53.13,53.16,135946.0,48.8573,48.9125,48.839,48.8665,135946.0
2018-05-08 10:15:00,53.16,53.27,53.14,53.25,122132.0,48.8665,48.9676,48.8481,48.9493,122132.0
2018-05-08 10:20:00,53.26,53.36,53.24,53.33,173680.0,48.9585,49.0504,48.9401,49.0228,173680.0
2018-05-08 10:25:00,53.32,53.38,53.15,53.21,136940.0,49.0136,49.0688,48.8573,48.9125,136940.0
2018-05-08 10:30:00,53.2,53.39,53.2,53.39,100152.0,48.9033,49.078,48.9033,49.078,100152.0
2018-05-08 10:35:00,53.4,53.45,53.34,53.36,146847.0,49.0871,49.1331,49.032,49.0504,146847.0
2018-05-08 10:40:00,53.37,53.38,53.22,53.29,95728.0,49.0596,49.0688,48.9217,48.986,95728.0
2018-05-08 10:45:00,53.29,53.31,53.21,53.21,156483.0,48.986,49.0044,48.9125,48.9125,156483.0
2018-05-08 10:50:00,53.21,53.3,53.18,53.29,81291.0,48.9125,48.9952,48.8849,48.986,81291.0
2018-05-08 10:55:00,53.29,53.31,53.16,53.16,73726.0,48.986,49.0044,48.8665,48.8665,73726.0
2018-05-08 11:00:00,53.16,53.2,53.13,53.19,103047.0,48.8665,48.9033,48.839,48.8941,103047.0
2018-05-08 11:05:00,53.19,53.2,53.08,53.12,80083.0,48.8941,48.9033,48.793,48.8298,80083.0
2018-05-08 11:10:00,53.12,53.34,53.11,53.34,142173.0,48.8298,49.032,48.8206,49.032,142173.0
2018-05-08 11:15:00,53.34,53.49,53.33,53.41,131079.0,49.032,49.1699,49.0228,49.0963,131079.0
2018-05-08 11:20:00,53.41,53.47,53.24,53.26,113329.0,49.0963,49.1515,48.9401,48.9585,113329.0
2018-05-08 11:25:00,53.25,53.46,53.23,53.39,112038.0,48.9493,49.1423,48.9309,49.078,112038.0
2018-05-08 11:30:00,53.38,53.44,53.29,53.29,107130.0,49.0688,49.1239,48.986,48.986,107130.0
2018-05-08 11:35:00,53.3,53.38,53.2,53.22,71149.0,48.9952,49.0688,48.9033,48.9217,71149.0
2018-05-08 11:40:00,53.22,53.35,53.21,53.29,100579.0,48.9217,49.0412,48.9125,48.986,100579.0
2018-05-08 11:45:00,53.3,53.41,53.28,53.36,68475.0,48.9952,49.0963,48.9768,49.0504,68475.0
2018-05-08 11:50:00,53.37,53.4,53.3,53.36,54823.0,49.0596,49.0871,48.9952,49.0504,54823.0
2018-05-08 11:55:00,53.37,53.4,53.32,53.36,59368.0,49.0596,49.0871,49.0136,49.0504,59368.0
2018-05-08 12:00:00,53.36,53.39,53.3,53.34,75358.0,49.0504,49.078,48.9952,49.032,75358.0
2018-05-08 12:05:00,53.34,53.37,53.27,53.33,95020.0,49.032,49.0596,48.9676,49.0228,95020.0
2018-05-08 12:10:00,53.32,53.34,53.28,53.33,87228.0,49.0136,49.032,48.9768,49.0228,87228.0
2018-05-08 12:15:00,53.33,53.38,53.27,53.34,115005.0,49.0228,49.0688,48.9676,49.032,115005.0
2018-05-08 12:20:00,53.34,53.36,53.27,53.3,69175.0,49.032,49.0504,48.9676,48.9952,69175.0
2018-05-08 12:25:00,53.3,53.34,53.25,53.32,84851.0,48.9952,49.032,48.9493,49.0136,84851.0
2018-05-08 12:30:00,53.31,53.35,53.27,53.31,55478.0,49.0044,49.0412,48.9676,49.0044,55478.0
2018-05-08 12:35:00,53.3,53.36,53.27,53.33,67187.0,48.9952,49.0504,48.9676,49.0228,67187.0
2018-05-08 12:40:00,53.33,53.37,53.32,53.36,43777.0,49.0228,49.0596,49.0136,49.0504,43777.0
2018-05-08 12:45:00,53.35,53.36,53.25,53.27,53541.0,49.0412,49.0504,48.9493,48.9676,53541.0
2018-05-08 12:50:00,53.27,53.33,53.23,53.27,149824.0,48.9676,49.0228,48.9309,48.9676,149824.0
2018-05-08 12:55:00,53.27,53.27,53.16,53.23,127202.0,48.9676,48.9676,48.8665,48.9309,127202.0
2018-05-08 13:00:00,53.23,53.36,53.21,53.33,140482.0,48.9309,49.0504,48.9125,49.0228,140482.0
2018-05-08 13:05:00,53.33,53.36,53.28,53.29,88819.0,49.0228,49.0504,48.9768,48.986,88819.0
2018-05-08 13:10:00,53.29,53.37,53.24,53.33,147376.0,48.986,49.0596,48.9401,49.0228,147376.0
2018-05-08 13:15:00,53.33,53.33,53.27,53.29,71519.0,49.0228,49.0228,48.9676,48.986,71519.0
2018-05-08 13:20:00,53.29,53.35,53.28,53.31,53993.0,48.986,49.0412,48.9768,49.0044,53993.0
2018-05-08 13:25:00,53.31,53.38,53.3,53.34,123051.0,49.0044,49.0688,48.9952,49.032,123051.0
2018-05-08 13:30:00,53.34,53.36,53.31,53.35,36057.0,49.032,49.0504,49.0044,49.0412,36057.0
2018-05-08 13:35:00,53.35,53.38,53.32,53.33,39380.0,49.0412,49.0688,49.0136,49.0228,39380.0
2018-05-08 13:40:00,53.33,53.36,53.29,53.3,38338.0,49.0228,49.0504,48.986,48.9952,38338.0
2018-05-08 13:45:00,53.3,53.32,53.26,53.28,63316.0,48.9952,49.0136,48.9585,48.9768,63316.0
2018-05-08 13:50:00,53.28,53.31,53.27,53.29,100141.0,48.9768,49.0044,48.9676,48.986,100141.0
2018-05-08 13:55:00,53.29,53.31,53.17,53.22,126024.0,48.986,49.0044,48.8757,48.9217,126024.0
2018-05-08 14:00:00,53.21,53.27,53.18,53.22,94999.0,48.9125,48.9676,48.8849,48.9217,94999.0
2018-05-08 14:05:00,53.23,53.26,53.17,53.23,84113.0,48.9309,48.9585,48.8757,48.9309,84113.0
2018-05-08 14:10:00,53.23,53.29,53.16,53.23,82445.0,48.9309,48.986,48.8665,48.9309,82445.0
2018-05-08 14:15:00,53.23,53.33,53.21,53.33,112268.0,48.9309,49.0228,48.9125,49.0228,112268.0
2018-05-08 14:20:00,53.32,53.46,53.23,53.45,127401.0,49.0136,49.1423,48.9309,49.1331,127401.0
2018-05-08 14:25:00,53.45,53.49,53.28,53.33,217084.0,49.1331,49.1699,48.9768,49.0228,217084.0
2018-05-08 14:30:00,53.33,53.39,53.25,53.35,123703.0,49.0228,49.078,48.9493,49.0412,123703.0
2018-05-08 14:35:00,53.35,53.38,53.21,53.22,151652.0,49.0412,49.0688,48.9125,48.9217,151652.0
2018-05-08 14:40:00,53.21,53.21,53.05,53.19,176221.0,48.9125,48.9125,48.7654,48.8941,176221.0
2018-05-08 14:45:00,53.19,53.23,53.13,53.17,70382.0,48.8941,48.9309,48.839,48.8757,70382.0
2018-05-08 14:50:00,53.16,53.25,53.11,53.22,67400.0,48.8665,48.9493,48.8206,48.9217,67400.0
2018-05-08 14:55:00,53.22,53.28,53.17,53.17,68092.0,48.9217,48.9768,48.8757,48.8757,68092.0
2018-05-08 15:00:00,53.17,53.27,53.11,53.26,76184.0,48.8757,48.9676,48.8206,48.9585,76184.0
2018-05-08 15:05:00,53.26,53.29,53.18,53.21,92999.0,48.9585,48.986,48.8849,48.9125,92999.0
2018-05-08 15:10:00,53.2,53.3,53.15,53.25,84781.0,48.9033,48.9952,48.8573,48.9493,84781.0
2018-05-08 15:15:00,53.25,53.29,53.19,53.26,119926.0,48.9493,48.986,48.8941,48.9585,119926.0
2018-05-08 15:20:00,53.26,53.32,53.24,53.26,95776.0,48.9585,49.0136,48.9401,48.9585,95776.0
2018-05-08 15:25:00,53.26,53.3,53.22,53.26,98063.0,48.9585,48.9952,48.9217,48.9585,98063.0
2018-05-08 15:30:00,53.27,53.33,53.24,53.27,93636.0,48.9676,49.0228,48.9401,48.9676,93636.0
2018-05-08 15:35:00,53.27,53.32,53.26,53.28,100024.0,48.9676,49.0136,48.9585,48.9768,100024.0
2018-05-08 15:40:00,53.28,53.31,53.25,53.25,81274.0,48.9768,49.0044,48.9493,48.9493,81274.0
2018-05-08 15:45:00,53.26,53.29,53.2,53.2,182304.0,48.9585,48.986,48.9033,48.9033,182304.0
2018-05-08 15:50:00,53.21,53.33,53.2,53.33,190281.0,48.9125,49.0228,48.9033,49.0228,190281.0
2018-05-08 15:55:00,53.33,53.47,53.32,53.46,406207.0,49.0228,49.1515,49.0136,49.1423,406207.0
2018-05-09 09:30:00,53.53,53.7,53.35,53.42,379293.0,49.2066,49.3629,49.0412,49.1055,379293.0
2018-05-09 09:35:00,53.41,53.5,53.27,53.27,211987.0,49.0963,49.1791,48.9676,48.9676,211987.0
2018-05-09 09:40:00,53.27,53.61,53.26,53.59,177938.0,48.9676,49.2802,48.9585,49.2618,177938.0
2018-05-09 09:45:00,53.6,53.82,53.58,53.73,159720.0,49.271,49.4732,49.2526,49.3905,159720.0
2018-05-09 09:50:00,53.73,53.79,53.63,53.69,112441.0,49.3905,49.4456,49.2986,49.3537,112441.0
2018-05-09 09:55:00,53.69,53.69,53.48,53.5,125779.0,49.3537,49.3537,49.1607,49.1791,125779.0
2018-05-09 10:00:00,53.5,53.5,53.27,53.44,239676.0,49.1791,49.1791,48.9676,49.1239,239676.0
2018-05-09 10:05:00,53.45,53.58,53.44,53.56,124719.0,49.1331,49.2526,49.1239,49.2342,124719.0
2018-05-09 10:10:00,53.56,53.58,53.48,53.55,124511.0,49.2342,49.2526,49.1607,49.225,124511.0
2018-05-09 10:15:00,53.55,53.73,53.5,53.73,150530.0,49.225,49.3905,49.1791,49.3905,150530.0
2018-05-09 10:20:00,53.73,53.77,53.58,53.61,112233.0,49.3905,49.4273,49.2526,49.2802,112233.0
2018-05-09 10:25:00,53.61,53.63,53.45,53.48,111167.0,49.2802,49.2986,49.1331,49.1607,111167.0
2018-05-09 10:30:00,53.48,53.52,53.36,53.45,158159.0,49.1607,49.1975,49.0504,49.1331,158159.0
2018-05-09 10:35:00,53.45,53.5,53.35,53.45,113893.0,49.1331,49.1791,49.0412,49.1331,113893.0
2018-05-09 10:40:00,53.45,53.62,53.45,53.6,85798.0,49.1331,49.2894,49.1331,49.271,85798.0
2018-05-09 10:45:00,53.59,53.67,53.55,53.62,83758.0,49.2618,49.3353,49.225,49.2894,83758.0
2018-05-09 10:50:00,53.63,53.66,53.42,53.43,98816.0,49.2986,49.3261,49.1055,49.1147,98816.0
2018-05-09 10:55:00,53.44,53.47,53.33,53.42,129170.0,49.1239,49.1515,49.0228,49.1055,129170.0
2018-05-09 11:00:00,53.43,53.45,53.33,53.44,99717.0,49.1147,49.1331,49.0228,49.1239,99717.0
2018-05-09 11:05:00,53.44,53.58,53.4,53.57,68538.0,49.1239,49.2526,49.0871,49.2434,68538.0
2018-05-09 11:10:00,53.56,53.59,53.46,53.51,79161.0,49.2342,49.2618,49.1423,49.1883,79161.0
2018-05-09 11:15:00,53.5,53.56,53.44,53.55,80543.0,49.1791,49.2342,49.1239,49.225,80543.0
2018-05-09 11:20:00,53.56,53.61,53.55,53.55,75923.0,49.2342,49.2802,49.225,49.225,75923.0
2018-05-09 11:25:00,53.55,53.63,53.51,53.62,56872.0,49.225,49.2986,49.1883,49.2894,56872.0
2018-05-09 11:30:00,53.61,53.65,53.57,53.63,87429.0,49.2802,49.317,49.2434,49.2986,87429.0
2018-05-09 11:35:00,53.63,53.63,53.54,53.58,43935.0,49.2986,49.2986,49.2158,49.2526,43935.0
2018-05-09 11:40:00,53.58,53.65,53.53,53.6,72291.0,49.2526,49.317,49.2066,49.271,72291.0
2018-05-09 11:45:00,53.6,53.62,53.54,53.59,64290.0,49.271,49.2894,49.2158,49.2618,64290.0
2018-05-09 11:50:00,53.59,53.62,53.56,53.6,30461.0,49.2618,49.2894,49.2342,49.271,30461.0
2018-05-09 11:55:00,53.59,53.66,53.59,53.64,79900.0,49.2618,49.3261,49.2618,49.3078,79900.0
2018-05-09 12:00:00,53.65,53.75,53.63,53.69,92379.0,49.317,49.4089,49.2986,49.3537,92379.0
2018-05-09 12:05:00,53.7,53.71,53.63,53.63,53079.0,49.3629,49.3721,49.2986,49.2986,53079.0
2018-05-09 12:10:00,53.63,53.66,53.6,53.63,66651.0,49.2986,49.3261,49.271,49.2986,66651.0
2018-05-09 12:15:00,53.63,53.65,53.53,53.57,52266.0,49.2986,49.317,49.2066,49.2434,52266.0
2018-05-09 12:20:00,53.57,53.73,53.57,53.69,62880.0,49.2434,49.3905,49.2434,49.3537,62880.0
2018-05-09 12:25:00,53.7,53.81,53.68,53.77,75599.0,49.3629,49.464,49.3445,49.4273,75599.0
2018-05-09 12:30:00,53.77,53.81,53.74,53.8,57131.0,49.4273,49.464,49.3997,49.4548,57131.0
2018-05-09 12:35:00,53.79,53.8,53.71,53.72,79364.0,49.4456,49.4548,49.3721,49.3813,79364.0
2018-05-09 12:40:00,53.73,53.79,53.71,53.76,60973.0,49.3905,49.4456,49.3721,49.4181,60973.0
2018-05-09 12:45:00,53.77,53.86,53.75,53.85,57859.0,49.4273,49.51,49.4089,49.5008,57859.0
2018-05-09 12:50:00,53.85,53.85,53.78,53.8,45492.0,49.5008,49.5008,49.4365,49.4548,45492.0
2018-05-09 12:55:00,53.8,53.83,53.73,53.74,43703.0,49.4548,49.4824,49.3905,49.3997,43703.0
2018-05-09 13:00:00,53.75,53.82,53.75,53.78,68284.0,49.4089,49.4732,49.4089,49.4365,68284.0
2018-05-09 13:05:00,53.78,53.81,53.76,53.79,41601.0,49.4365,49.464,49.4181,49.4456,41601.0
2018-05-09 13:10:00,53.78,53.79,53.71,53.75,64751.0,49.4365,49.4456,49.3721,49.4089,64751.0
2018-05-09 13:15:00,53.75,53.77,53.67,53.72,64879.0,49.4089,49.4273,49.3353,49.3813,64879.0
2018-05-09 13:20:00,53.72,53.8,53.72,53.79,44339.0,49.3813,49.4548,49.3813,49.4456,44339.0
2018-05-09 13:25:00,53.79,53.89,53.78,53.89,55491.0,49.4456,49.5376,49.4365,49.5376,55491.0
2018-05-09 13:30:00,53.88,53.91,53.85,53.87,65027.0,49.5284,49.556,49.5008,49.5192,65027.0
2018-05-09 13:35:00,53.87,53.94,53.87,53.91,39089.0,49.5192,49.5835,49.5192,49.556,39089.0
2018-05-09 13:40:00,53.91,53.94,53.89,53.91,43331.0,49.556,49.5835,49.5376,49.556,43331.0
2018-05-09 13:45:00,53.91,53.97,53.88,53.95,40698.0,49.556,49.6111,49.5284,49.5927,40698.0
2018-05-09 13:50:00,53.96,53.98,53.9,53.97,53734.0,49.6019,49.6203,49.5468,49.6111,53734.0
2018-05-09 13:55:00,53.98,53.98,53.91,53.91,55945.0,49.6203,49.6203,49.556,49.556,55945.0
2018-05-09 14:00:00,53.91,53.92,53.8,53.85,85881.0,49.556,49.5651,49.4548,49.5008,85881.0
2018-05-09 14:05:00,53.86,53.86,53.82,53.84,66499.0,49.51,49.51,49.4732,49.4916,66499.0
2018-05-09 14:10:00,53.84,53.92,53.83,53.9,93454.0,49.4916,49.5651,49.4824,49.5468,93454.0
2018-05-09 14:15:00,53.89,53.91,53.84,53.85,59878.0,49.5376,49.556,49.4916,49.5008,59878.0
2018-05-09 14:20:00,53.85,53.92,53.84,53.91,67778.0,49.5008,49.5651,49.4916,49.556,67778.0
2018-05-09 14:25:00,53.91,53.95,53.84,53.93,98018.0,49.556,49.5927,49.4916,49.5743,98018.0
2018-05-09 14:30:00,53.94,54.0,53.92,53.99,93002.0,49.5835,49.6387,49.5651,49.6295,93002.0
2018-05-09 14:35:00,53.99,54.04,53.98,53.99,171768.0,49.6295,49.6755,49.6203,49.6295,171768.0
2018-05-09 14:40:00,54.0,54.05,53.97,53.98,93038.0,49.6387,49.6846,49.6111,49.6203,93038.0
2018-05-09 14:45:00,53.98,54.0,53.92,53.98,96499.0,49.6203,49.6387,49.5651,49.6203,96499.0
2018-05-09 14:50:00,53.99,54.03,53.96,53.96,99599.0,49.6295,49.6663,49.6019,49.6019,99599.0
2018-05-09 14:55:00,53.94,54.05,53.93,54.0,94119.0,49.5835,49.6846,49.5743,49.6387,94119.0
2018-05-09 15:00:00,53.99,54.01,53.95,53.96,66514.0,49.6295,49.6479,49.5927,49.6019,66514.0
2018-05-09 15:05:00,53.96,54.01,53.96,53.99,86791.0,49.6019,49.6479,49.6019,49.6295,86791.0
2018-05-09 15:10:00,53.99,54.0,53.91,53.92,124752.0,49.6295,49.6387,49.556,49.5651,124752.0
2018-05-09 15:15:00,53.92,53.94,53.86,53.86,110840.0,49.5651,49.5835,49.51,49.51,110840.0
2018-05-09 15:20:00,53.86,53.95,53.85,53.93,102710.0,49.51,49.5927,49.5008,49.5743,102710.0
2018-05-09 15:25:00,53.93,53.94,53.88,53.93,108133.0,49.5743,49.5835,49.5284,49.5743,108133.0
2018-05-09 15:30:00,53.94,53.99,53.93,53.97,100431.0,49.5835,49.6295,49.5743,49.6111,100431.0
2018-05-09 15:35:00,53.96,54.03,53.96,54.0,90983.0,49.6019,49.6663,49.6019,49.6387,90983.0
2018-05-09 15:40:00,53.99,54.01,53.95,53.96,89314.0,49.6295,49.6479,49.5927,49.6019,89314.0
2018-05-09 15:45:00,53.96,54.0,53.93,53.98,117505.0,49.6019,49.6387,49.5743,49.6203,117505.0
2018-05-09 15:50:00,53.98,54.09,53.98,54.04,170396.0,49.6203,49.7214,49.6203,49.6755,170396.0
2018-05-09 15:55:00,54.04,54.17,54.03,54.13,407894.0,49.6755,49.795,49.6663,49.7582,407894.0
2018-05-10 09:30:00,54.49,54.82,54.48,54.51,301871.0,50.0891,50.3925,50.0799,50.1075,301871.0
2018-05-10 09:35:00,54.51,54.66,54.45,54.47,226258.0,50.1075,50.2454,50.0523,50.0707,226258.0
2018-05-10 09:40:00,54.47,54.59,54.43,54.47,190158.0,50.0707,50.181,50.034,50.0707,190158.0
2018-05-10 09:45:00,54.49,54.53,54.37,54.38,185177.0,50.0891,50.1259,49.9788,49.988,185177.0
2018-05-10 09:50:00,54.37,54.49,54.34,54.43,151704.0,49.9788,50.0891,49.9512,50.034,151704.0
2018-05-10 09:55:00,54.43,54.51,54.41,54.45,100999.0,50.034,50.1075,50.0156,50.0523,100999.0
2018-05-10 10:00:00,54.46,54.51,54.32,54.5,123050.0,50.0615,50.1075,49.9328,50.0983,123050.0
2018-05-10 10:05:00,54.49,54.74,54.48,54.74,291339.0,50.0891,50.3189,50.0799,50.3189,291339.0
2018-05-10 10:10:00,54.75,54.86,54.72,54.72,175669.0,50.3281,50.4292,50.3005,50.3005,175669.0
2018-05-10 10:15:00,54.71,54.72,54.65,54.71,91343.0,50.2913,50.3005,50.2362,50.2913,91343.0
2018-05-10 10:20:00,54.71,54.74,54.6,54.64,109065.0,50.2913,50.3189,50.1902,50.227,109065.0
2018-05-10 10:25:00,54.65,54.72,54.6,54.7,97341.0,50.2362,50.3005,50.1902,50.2822,97341.0
2018-05-10 10:30:00,54.69,54.78,54.66,54.76,123246.0,50.273,50.3557,50.2454,50.3373,123246.0
2018-05-10 10:35:00,54.76,54.76,54.68,54.69,81604.0,50.3373,50.3373,50.2638,50.273,81604.0
2018-05-10 10:40:00,54.7,54.74,54.67,54.67,101653.0,50.2822,50.3189,50.2546,50.2546,101653.0
2018-05-10 10:45:00,54.66,54.77,54.66,54.77,77939.0,50.2454,50.3465,50.2454,50.3465,77939.0
2018-05-10 10:50:00,54.77,54.77,54.68,54.69,62447.0,50.3465,50.3465,50.2638,50.273,62447.0
2018-05-10 10:55:00,54.68,54.71,54.63,54.67,70902.0,50.2638,50.2913,50.2178,50.2546,70902.0
2018-05-10 11:00:00,54.66,54.78,54.64,54.75,150284.0,50.2454,50.3557,50.227,50.3281,150284.0
2018-05-10 11:05:00,54.76,54.76,54.71,54.72,55098.0,50.3373,50.3373,50.2913,50.3005,55098.0
2018-05-10 11:10:00,54.73,54.9,54.72,54.88,66653.0,50.3097,50.466,50.3005,50.4476,66653.0
2018-05-10 11:15:00,54.88,54.99,54.86,54.96,96982.0,50.4476,50.5487,50.4292,50.5212,96982.0
2018-05-10 11:20:00,54.96,54.97,54.84,54.88,73875.0,50.5212,50.5303,50.4108,50.4476,73875.0
2018-05-10 11:25:00,54.88,54.93,54.87,54.89,40358.0,50.4476,50.4936,50.4384,50.4568,40358.0
2018-05-10 11:30:00,54.89,54.89,54.84,54.86,67301.0,50.4568,50.4568,50.4108,50.4292,67301.0
2018-05-10 11:35:00,54.85,54.87,54.82,54.84,65933.0,50.42,50.4384,50.3925,50.4108,65933.0
2018-05-10 11:40:00,54.85,54.86,54.81,54.86,41344.0,50.42,50.4292,50.3833,50.4292,41344.0
2018-05-10 11:45:00,54.85,54.9,54.81,54.89,69864.0,50.42,50.466,50.3833,50.4568,69864.0
2018-05-10 11:50:00,54.9,54.9,54.83,54.85,51659.0,50.466,50.466,50.4017,50.42,51659.0
2018-05-10 11:55:00,54.86,54.97,54.84,54.97,101272.0,50.4292,50.5303,50.4108,50.5303,101272.0
2018-05-10 12:00:00,54.96,54.99,54.94,54.97,98663.0,50.5212,50.5487,50.5028,50.5303,98663.0
2018-05-10 12:05:00,54.97,55.03,54.96,55.0,151863.0,50.5303,50.5855,50.5212,50.5579,151863.0
2018-05-10 12:10:00,55.0,55.07,54.97,55.05,94219.0,50.5579,50.6223,50.5303,50.6039,94219.0
2018-05-10 12:15:00,55.05,55.1,55.02,55.08,48087.0,50.6039,50.6498,50.5763,50.6315,48087.0
2018-05-10 12:20:00,55.07,55.08,55.03,55.03,77369.0,50.6223,50.6315,50.5855,50.5855,77369.0
2018-05-10 12:25:00,55.03,55.14,55.01,55.13,84697.0,50.5855,50.6866,50.5671,50.6774,84697.0
2018-05-10 12:30:00,55.12,55.18,55.09,55.18,84054.0,50.6682,50.7234,50.6407,50.7234,84054.0
2018-05-10 12:35:00,55.18,55.19,55.12,55.18,75201.0,50.7234,50.7326,50.6682,50.7234,75201.0
2018-05-10 12:40:00,55.18,55.23,55.17,55.23,90276.0,50.7234,50.7693,50.7142,50.7693,90276.0
2018-05-10 12:45:00,55.23,55.23,55.15,55.16,39568.0,50.7693,50.7693,50.6958,50.705,39568.0
2018-05-10 12:50:00,55.17,55.19,55.14,55.16,52703.0,50.7142,50.7326,50.6866,50.705,52703.0
2018-05-10 12:55:00,55.17,55.21,55.15,55.16,52295.0,50.7142,50.751,50.6958,50.705,52295.0
2018-05-10 13:00:00,55.17,55.3,55.16,55.28,92526.0,50.7142,50.8337,50.705,50.8153,92526.0
2018-05-10 13:05:00,55.28,55.3,55.19,55.25,114121.0,50.8153,50.8337,50.7326,50.7877,114121.0
2018-05-10 13:10:00,55.25,55.3,55.23,55.23,69975.0,50.7877,50.8337,50.7693,50.7693,69975.0
2018-05-10 13:15:00,55.24,55.28,55.23,55.26,46539.0,50.7785,50.8153,50.7693,50.7969,46539.0
2018-05-10 13:20:00,55.26,55.33,55.25,55.32,78182.0,50.7969,50.8613,50.7877,50.8521,78182.0
2018-05-10 13:25:00,55.33,55.33,55.21,55.23,93048.0,50.8613,50.8613,50.751,50.7693,93048.0
2018-05-10 13:30:00,55.23,55.28,55.17,55.26,78342.0,50.7693,50.8153,50.7142,50.7969,78342.0
2018-05-10 13:35:00,55.25,55.27,55.22,55.24,53617.0,50.7877,50.8061,50.7602,50.7785,53617.0
2018-05-10 13:40:00,55.24,55.24,55.15,55.18,88550.0,50.7785,50.7785,50.6958,50.7234,88550.0
2018-05-10 13:45:00,55.17,55.19,55.12,55.14,72405.0,50.7142,50.7326,50.6682,50.6866,72405.0
2018-05-10 13:50:00,55.13,55.19,55.11,55.16,69904.0,50.6774,50.7326,50.659,50.705,69904.0
2018-05-10 13:55:00,55.16,55.16,55.04,55.1,97380.0,50.705,50.705,50.5947,50.6498,97380.0
2018-05-10 14:00:00,55.11,55.13,55.0,55.06,74571.0,50.659,50.6774,50.5579,50.6131,74571.0
2018-05-10 14:05:00,55.06,55.2,55.04,55.18,94989.0,50.6131,50.7418,50.5947,50.7234,94989.0
2018-05-10 14:10:00,55.17,55.24,55.16,55.22,47630.0,50.7142,50.7785,50.705,50.7602,47630.0
2018-05-10 14:15:00,55.22,55.29,55.21,55.25,94901.0,50.7602,50.8245,50.751,50.7877,94901.0
2018-05-10 14:20:00,55.25,55.31,55.22,55.29,65527.0,50.7877,50.8429,50.7602,50.8245,65527.0
2018-05-10 14:25:00,55.29,55.38,55.25,55.38,251152.0,50.8245,50.9072,50.7877,50.9072,251152.0
2018-05-10 14:30:00,55.37,55.39,55.3,55.34,56128.0,50.898,50.9164,50.8337,50.8705,56128.0
2018-05-10 14:35:00,55.33,55.33,55.24,55.26,62107.0,50.8613,50.8613,50.7785,50.7969,62107.0
2018-05-10 14:40:00,55.27,55.36,55.2,55.35,82700.0,50.8061,50.8888,50.7418,50.8797,82700.0
2018-05-10 14:45:00,55.35,55.42,55.35,55.41,100489.0,50.8797,50.944,50.8797,50.9348,100489.0
2018-05-10 14:50:00,55.41,55.47,55.38,55.44,65280.0,50.9348,50.99,50.9072,50.9624,65280.0
2018-05-10 14:55:00,55.44,55.48,55.42,55.47,64596.0,50.9624,50.9992,50.944,50.99,64596.0
2018-05-10 15:00:00,55.47,55.48,55.34,55.38,94520.0,50.99,50.9992,50.8705,50.9072,94520.0
2018-05-10 15:05:00,55.39,55.4,55.3,55.36,88614.0,50.9164,50.9256,50.8337,50.8888,88614.0
2018-05-10 15:10:00,55.36,55.43,55.3,55.41,80609.0,50.8888,50.9532,50.8337,50.9348,80609.0
2018-05-10 15:15:00,55.41,55.44,55.37,55.39,93759.0,50.9348,50.9624,50.898,50.9164,93759.0
2018-05-10 15:20:00,55.38,55.43,55.37,55.41,75160.0,50.9072,50.9532,50.898,50.9348,75160.0
2018-05-10 15:25:00,55.4,55.45,55.38,55.45,89001.0,50.9256,50.9716,50.9072,50.9716,89001.0
2018-05-10 15:30:00,55.44,55.48,55.38,55.43,120409.0,50.9624,50.9992,50.9072,50.9532,120409.0
2018-05-10 15:35:00,55.43,55.43,55.36,55.38,97579.0,50.9532,50.9532,50.8888,50.9072,97579.0
2018-05-10 15:40:00,55.38,55.48,55.36,55.44,115486.0,50.9072,50.9992,50.8888,50.9624,115486.0
2018-05-10 15:45:00,55.44,55.52,55.43,55.51,182478.0,50.9624,51.0359,50.9532,51.0267,182478.0
2018-05-10 15:50:00,55.51,55.59,55.48,55.49,282498.0,51.0267,51.1003,50.9992,51.0083,282498.0
2018-05-10 15:55:00,55.48,55.55,55.46,55.53,411917.0,50.9992,51.0635,50.9808,51.0451,411917.0
2018-05-11 09:30:00,55.44,55.49,55.22,55.33,279666.0,50.9624,51.0083,50.7602,50.8613,279666.0
2018-05-11 09:35:00,55.34,55.38,55.22,55.26,118267.0,50.8705,50.9072,50.7602,50.7969,118267.0
2018-05-11 09:40:00,55.26,55.26,55.09,55.14,175119.0,50.7969,50.7969,50.6407,50.6866,175119.0
2018-05-11 09:45:00,55.14,55.14,54.92,54.97,130442.0,50.6866,50.6866,50.4844,50.5303,130442.0
2018-05-11 09:50:00,54.98,55.17,54.94,55.07,180089.0,50.5395,50.7142,50.5028,50.6223,180089.0
2018-05-11 09:55:00,55.08,55.3,55.05,55.23,166248.0,50.6315,50.8337,50.6039,50.7693,166248.0
2018-05-11 10:00:00,55.24,55.45,55.23,55.43,157975.0,50.7785,50.9716,50.7693,50.9532,157975.0
2018-05-11 10:05:00,55.43,55.57,55.36,55.57,97718.0,50.9532,51.0819,50.8888,51.0819,97718.0
2018-05-11 10:10:00,55.57,55.74,55.53,55.73,197864.0,51.0819,51.2382,51.0451,51.229,197864.0
2018-05-11 10:15:00,55.73,55.82,55.68,55.78,140670.0,51.229,51.3117,51.183,51.2749,140670.0
2018-05-11 10:20:00,55.77,55.83,55.72,55.73,108600.0,51.2657,51.3209,51.2198,51.229,108600.0
2018-05-11 10:25:00,55.72,55.73,55.64,55.66,121898.0,51.2198,51.229,51.1462,51.1646,121898.0
2018-05-11 10:30:00,55.68,55.7,55.56,55.67,111567.0,51.183,51.2014,51.0727,51.1738,111567.0
2018-05-11 10:35:00,55.68,55.74,55.62,55.71,103405.0,51.183,51.2382,51.1278,51.2106,103405.0
2018-05-11 10:40:00,55.71,55.86,55.71,55.83,145092.0,51.2106,51.3485,51.2106,51.3209,145092.0
2018-05-11 10:45:00,55.83,55.89,55.81,55.84,119680.0,51.3209,51.376,51.3025,51.3301,119680.0
2018-05-11 10:50:00,55.85,55.89,55.81,55.87,109050.0,51.3393,51.376,51.3025,51.3577,109050.0
2018-05-11 10:55:00,55.88,55.88,55.78,55.8,75374.0,51.3668,51.3668,51.2749,51.2933,75374.0
2018-05-11 11:00:00,55.8,55.8,55.65,55.67,80906.0,51.2933,51.2933,51.1554,51.1738,80906.0
2018-05-11 11:05:00,55.67,55.67,55.52,55.53,91176.0,51.1738,51.1738,51.0359,51.0451,91176.0
2018-05-11 11:10:00,55.53,55.6,55.53,55.6,80526.0,51.0451,51.1095,51.0451,51.1095,80526.0
2018-05-11 11:15:00,55.59,55.59,55.36,55.37,124487.0,51.1003,51.1003,50.8888,50.898,124487.0
2018-05-11 11:20:00,55.37,55.42,55.34,55.41,97286.0,50.898,50.944,50.8705,50.9348,97286.0
2018-05-11 11:25:00,55.41,55.41,55.35,55.36,76491.0,50.9348,50.9348,50.8797,50.8888,76491.0
2018-05-11 11:30:00,55.36,55.39,55.2,55.22,100838.0,50.8888,50.9164,50.7418,50.7602,100838.0
2018-05-11 11:35:00,55.22,55.26,55.15,55.18,116652.0,50.7602,50.7969,50.6958,50.7234,116652.0
2018-05-11 11:40:00,55.18,55.22,55.14,55.2,102093.0,50.7234,50.7602,50.6866,50.7418,102093.0
2018-05-11 11:45:00,55.2,55.25,55.13,55.16,166486.0,50.7418,50.7877,50.6774,50.705,166486.0
2018-05-11 11:50:00,55.16,55.21,55.15,55.18,48224.0,50.705,50.751,50.6958,50.7234,48224.0
2018-05-11 11:55:00,55.18,55.31,55.15,55.28,88221.0,50.7234,50.8429,50.6958,50.8153,88221.0
2018-05-11 12:00:00,55.29,55.3,55.24,55.29,58266.0,50.8245,50.8337,50.7785,50.8245,58266.0
2018-05-11 12:05:00,55.29,55.33,55.15,55.17,89080.0,50.8245,50.8613,50.6958,50.7142,89080.0
2018-05-11 12:10:00,55.17,55.2,55.06,55.09,98963.0,50.7142,50.7418,50.6131,50.6407,98963.0
2018-05-11 12:15:00,55.08,55.13,55.03,55.11,46383.0,50.6315,50.6774,50.5855,50.659,46383.0
2018-05-11 12:20:00,55.11,55.14,55.05,55.08,48982.0,50.659,50.6866,50.6039,50.6315,48982.0
2018-05-11 12:25:00,55.07,55.07,54.96,54.98,155629.0,50.6223,50.6223,50.5212,50.5395,155629.0
2018-05-11 12:30:00,54.98,55.03,54.93,55.01,87789.0,50.5395,50.5855,50.4936,50.5671,87789.0
2018-05-11 12:35:00,55.01,55.05,54.94,54.99,55985.0,50.5671,50.6039,50.5028,50.5487,55985.0
2018-05-11 12:40:00,54.99,55.01,54.88,54.89,50440.0,50.5487,50.5671,50.4476,50.4568,50440.0
2018-05-11 12:45:00,54.89,55.04,54.87,55.03,78812.0,50.4568,50.5947,50.4384,50.5855,78812.0
2018-05-11 12:50:00,55.03,55.04,54.95,54.95,66820.0,50.5855,50.5947,50.512,50.512,66820.0
2018-05-11 12:55:00,54.95,54.97,54.9,54.97,47661.0,50.512,50.5303,50.466,50.5303,47661.0
2018-05-11 13:00:00,54.96,54.97,54.85,54.87,53587.0,50.5212,50.5303,50.42,50.4384,53587.0
2018-05-11 13:05:00,54.86,54.94,54.86,54.9,27461.0,50.4292,50.5028,50.4292,50.466,27461.0
2018-05-11 13:10:00,54.91,54.92,54.88,54.9,44085.0,50.4752,50.4844,50.4476,50.466,44085.0
2018-05-11 13:15:00,54.89,54.98,54.88,54.96,97281.0,50.4568,50.5395,50.4476,50.5212,97281.0
2018-05-11 13:20:00,54.96,55.07,54.95,55.02,92938.0,50.5212,50.6223,50.512,50.5763,92938.0
2018-05-11 13:25:00,55.03,55.11,55.01,55.07,57637.0,50.5855,50.659,50.5671,50.6223,57637.0
2018-05-11 13:30:00,55.07,55.08,54.99,54.99,93906.0,50.6223,50.6315,50.5487,50.5487,93906.0
2018-05-11 13:35:00,54.99,55.01,54.96,54.98,67755.0,50.5487,50.5671,50.5212,50.5395,67755.0
2018-05-11 13:40:00,54.97,55.0,54.94,54.97,54978.0,50.5303,50.5579,50.5028,50.5303,54978.0
2018-05-11 13:45:00,54.97,54.99,54.94,54.96,46074.0,50.5303,50.5487,50.5028,50.5212,46074.0
2018-05-11 13:50:00,54.97,54.97,54.92,54.95,71816.0,50.5303,50.5303,50.4844,50.512,71816.0
2018-05-11 13:55:00,54.95,54.96,54.89,54.92,54388.0,50.512,50.5212,50.4568,50.4844,54388.0
2018-05-11 14:00:00,54.93,54.94,54.78,54.79,78229.0,50.4936,50.5028,50.3557,50.3649,78229.0
2018-05-11 14:05:00,54.8,54.82,54.72,54.76,59248.0,50.3741,50.3925,50.3005,50.3373,59248.0
2018-05-11 14:10:00,54.76,54.8,54.75,54.76,46510.0,50.3373,50.3741,50.3281,50.3373,46510.0
2018-05-11 14:15:00,54.76,54.84,54.75,54.8,57965.0,50.3373,50.4108,50.3281,50.3741,57965.0
2018-05-11 14:20:00,54.81,54.84,54.78,54.81,51876.0,50.3833,50.4108,50.3557,50.3833,51876.0
2018-05-11 14:25:00,54.81,54.84,54.77,54.79,58907.0,50.3833,50.4108,50.3465,50.3649,58907.0
2018-05-11 14:30:00,54.78,54.81,54.76,54.76,64074.0,50.3557,50.3833,50.3373,50.3373,64074.0
2018-05-11 14:35:00,54.77,54.79,54.73,54.76,64309.0,50.3465,50.3649,50.3097,50.3373,64309.0
2018-05-11 14:40:00,54.76,54.76,54.67,54.68,79018.0,50.3373,50.3373,50.2546,50.2638,79018.0
2018-05-11 14:45:00,54.68,54.78,54.68,54.74,88489.0,50.2638,50.3557,50.2638,50.3189,88489.0
2018-05-11 14:50:00,54.74,54.78,54.69,54.72,84455.0,50.3189,50.3557,50.273,50.3005,84455.0
2018-05-11 14:55:00,54.71,54.71,54.63,54.69,64375.0,50.2913,50.2913,50.2178,50.273,64375.0
2018-05-11 15:00:00,54.68,54.79,54.68,54.77,88654.0,50.2638,50.3649,50.2638,50.3465,88654.0
2018-05-11 15:05:00,54.78,54.82,54.73,54.78,65734.0,50.3557,50.3925,50.3097,50.3557,65734.0
2018-05-11 15:10:00,54.77,54.79,54.65,54.65,110357.0,50.3465,50.3649,50.2362,50.2362,110357.0
2018-05-11 15:15:00,54.66,54.66,54.57,54.59,152190.0,50.2454,50.2454,50.1627,50.181,152190.0
2018-05-11 15:20:00,54.59,54.63,54.55,54.61,152935.0,50.181,50.2178,50.1443,50.1994,152935.0
2018-05-11 15:25:00,54.61,54.64,54.6,54.61,95414.0,50.1994,50.227,50.1902,50.1994,95414.0
2018-05-11 15:30:00,54.61,54.66,54.58,54.64,412354.0,50.1994,50.2454,50.1718,50.227,412354.0
2018-05-11 15:35:00,54.64,54.78,54.63,54.78,376335.0,50.227,50.3557,50.2178,50.3557,376335.0
2018-05-11 15:40:00,54.78,54.78,54.69,54.71,196456.0,50.3557,50.3557,50.273,50.2913,196456.0
2018-05-11 15:45:00,54.72,54.81,54.7,54.79,142562.0,50.3005,50.3833,50.2822,50.3649,142562.0
2018-05-11 15:50:00,54.8,54.86,54.78,54.79,179485.0,50.3741,50.4292,50.3557,50.3649,179485.0
2018-05-11 15:55:00,54.78,54.84,54.76,54.83,367987.0,50.3557,50.4108,50.3373,50.4017,367987.0
2018-05-14 09:30:00,55.77,56.66,55.77,56.66,686672.0,51.2657,52.0839,51.2657,52.0839,686672.0
2018-05-14 09:35:00,56.66,56.77,56.53,56.6,563055.0,52.0839,52.185,51.9644,52.0287,563055.0
2018-05-14 09:40:00,56.59,56.94,56.56,56.92,516516.0,52.0195,52.3412,51.9919,52.3229,516516.0
2018-05-14 09:45:00,56.93,56.93,56.61,56.63,206031.0,52.332,52.332,52.0379,52.0563,206031.0
2018-05-14 09:50:00,56.63,56.66,56.33,56.35,269518.0,52.0563,52.0839,51.7805,51.7989,269518.0
2018-05-14 09:55:00,56.36,56.39,56.13,56.14,275402.0,51.8081,51.8357,51.5967,51.6059,275402.0
2018-05-14 10:00:00,56.13,56.26,56.1,56.11,207662.0,51.5967,51.7162,51.5691,51.5783,207662.0
2018-05-14 10:05:00,56.12,56.22,56.01,56.2,225530.0,51.5875,51.6794,51.4863,51.661,225530.0
2018-05-14 10:10:00,56.19,56.2,56.01,56.02,142389.0,51.6518,51.661,51.4863,51.4955,142389.0
2018-05-14 10:15:00,56.03,56.1,56.0,56.03,106487.0,51.5047,51.5691,51.4772,51.5047,106487.0
2018-05-14 10:20:00,56.03,56.06,56.0,56.02,123594.0,51.5047,51.5323,51.4772,51.4955,123594.0
2018-05-14 10:25:00,56.01,56.02,55.83,55.97,170579.0,51.4863,51.4955,51.3209,51.4496,170579.0
2018-05-14 10:30:00,55.97,56.06,55.88,56.05,157829.0,51.4496,51.5323,51.3668,51.5231,157829.0
2018-05-14 10:35:00,56.04,56.05,55.95,55.96,106210.0,51.5139,51.5231,51.4312,51.4404,106210.0
2018-05-14 10:40:00,55.95,56.05,55.92,56.01,95870.0,51.4312,51.5231,51.4036,51.4863,95870.0
2018-05-14 10:45:00,56.02,56.02,55.76,55.76,134094.0,51.4955,51.4955,51.2565,51.2565,134094.0
2018-05-14 10:50:00,55.77,55.78,55.66,55.75,193905.0,51.2657,51.2749,51.1646,51.2473,193905.0
2018-05-14 10:55:00,55.75,55.76,55.51,55.51,151672.0,51.2473,51.2565,51.0267,51.0267,151672.0
2018-05-14 11:00:00,55.51,55.62,55.47,55.55,137794.0,51.0267,51.1278,50.99,51.0635,137794.0
2018-05-14 11:05:00,55.55,55.59,55.51,55.53,133300.0,51.0635,51.1003,51.0267,51.0451,133300.0
2018-05-14 11:10:00,55.53,55.62,55.43,55.43,157623.0,51.0451,51.1278,50.9532,50.9532,157623.0
2018-05-14 11:15:00,55.44,55.65,55.44,55.65,136566.0,50.9624,51.1554,50.9624,51.1554,136566.0
2018-05-14 11:20:00,55.64,55.8,55.63,55.7,177427.0,51.1462,51.2933,51.137,51.2014,177427.0
2018-05-14 11:25:00,55.69,55.7,55.6,55.66,107615.0,51.1922,51.2014,51.1095,51.1646,107615.0
2018-05-14 11:30:00,55.66,55.71,55.62,55.68,157904.0,51.1646,51.2106,51.1278,51.183,157904.0
2018-05-14 11:35:00,55.67,55.74,55.65,55.67,105731.0,51.1738,51.2382,51.1554,51.1738,105731.0
2018-05-14 11:40:00,55.67,55.67,55.59,55.62,123291.0,51.1738,51.1738,51.1003,51.1278,123291.0
2018-05-14 11:45:00,55.62,55.72,55.6,55.71,100662.0,51.1278,51.2198,51.1095,51.2106,100662.0
2018-05-14 11:50:00,55.7,55.73,55.62,55.71,146460.0,51.2014,51.229,51.1278,51.2106,146460.0
2018-05-14 11:55:00,55.72,55.76,55.67,55.68,102208.0,51.2198,51.2565,51.1738,51.183,102208.0
2018-05-14 12:00:00,55.68,55.78,55.65,55.69,153823.0,51.183,51.2749,51.1554,51.1922,153823.0
2018-05-14 12:05:00,55.7,55.76,55.67,55.75,126841.0,51.2014,51.2565,51.1738,51.2473,126841.0
2018-05-14 12:10:00,55.76,55.82,55.72,55.8,72629.0,51.2565,51.3117,51.2198,51.2933,72629.0
2018-05-14 12:15:00,55.81,55.81,55.7,55.72,47343.0,51.3025,51.3025,51.2014,51.2198,47343.0
2018-05-14 12:20:00,55.73,55.73,55.66,55.72,89970.0,51.229,51.229,51.1646,51.2198,89970.0
2018-05-14 12:25:00,55.71,55.74,55.66,55.74,95540.0,51.2106,51.2382,51.1646,51.2382,95540.0
2018-05-14 12:30:00,55.73,55.76,55.69,55.7,127558.0,51.229,51.2565,51.1922,51.2014,127558.0
2018-05-14 12:35:00,55.7,55.73,55.69,55.7,178879.0,51.2014,51.229,51.1922,51.2014,178879.0
2018-05-14 12:40:00,55.7,55.72,55.64,55.68,72544.0,51.2014,51.2198,51.1462,51.183,72544.0
2018-05-14 12:45:00,55.68,55.68,55.57,55.57,64739.0,51.183,51.183,51.0819,51.0819,64739.0
2018-05-14 12:50:00,55.56,55.57,55.37,55.39,141312.0,51.0727,51.0819,50.898,50.9164,141312.0
2018-05-14 12:55:00,55.38,55.4,55.35,55.38,94973.0,50.9072,50.9256,50.8797,50.9072,94973.0
2018-05-14 13:00:00,55.38,55.42,55.36,55.41,82444.0,50.9072,50.944,50.8888,50.9348,82444.0
2018-05-14 13:05:00,55.42,55.44,55.39,55.39,64394.0,50.944,50.9624,50.9164,50.9164,64394.0
2018-05-14 13:10:00,55.4,55.42,55.35,55.38,56918.0,50.9256,50.944,50.8797,50.9072,56918.0
2018-05-14 13:15:00,55.39,55.39,55.26,55.28,99530.0,50.9164,50.9164,50.7969,50.8153,99530.0
2018-05-14 13:20:00,55.28,55.41,55.24,55.39,104787.0,50.8153,50.9348,50.7785,50.9164,104787.0
2018-05-14 13:25:00,55.39,55.41,55.32,55.34,66322.0,50.9164,50.9348,50.8521,50.8705,66322.0
2018-05-14 13:30:00,55.35,55.37,55.24,55.37,69086.0,50.8797,50.898,50.7785,50.898,69086.0
2018-05-14 13:35:00,55.37,55.43,55.34,55.4,65562.0,50.898,50.9532,50.8705,50.9256,65562.0
2018-05-14 13:40:00,55.4,55.45,55.39,55.4,45719.0,50.9256,50.9716,50.9164,50.9256,45719.0
2018-05-14 13:45:00,55.4,55.44,55.39,55.43,61376.0,50.9256,50.9624,50.9164,50.9532,61376.0
2018-05-14 13:50:00,55.43,55.48,55.4,55.47,60611.0,50.9532,50.9992,50.9256,50.99,60611.0
2018-05-14 13:55:00,55.47,55.51,55.44,55.5,67541.0,50.99,51.0267,50.9624,51.0175,67541.0
2018-05-14 14:00:00,55.49,55.52,55.43,55.45,73682.0,51.0083,51.0359,50.9532,50.9716,73682.0
2018-05-14 14:05:00,55.45,55.46,55.33,55.34,71836.0,50.9716,50.9808,50.8613,50.8705,71836.0
2018-05-14 14:10:00,55.34,55.37,55.28,55.29,60104.0,50.8705,50.898,50.8153,50.8245,60104.0
2018-05-14 14:15:00,55.3,55.33,55.23,55.33,55706.0,50.8337,50.8613,50.7693,50.8613,55706.0
2018-05-14 14:20:00,55.33,55.43,55.32,55.43,60725.0,50.8613,50.9532,50.8521,50.9532,60725.0
2018-05-14 14:25:00,55.43,55.5,55.41,55.48,75883.0,50.9532,51.0175,50.9348,50.9992,75883.0
2018-05-14 14:30:00,55.47,55.52,55.46,55.49,68607.0,50.99,51.0359,50.9808,51.0083,68607.0
2018-05-14 14:35:00,55.49,55.56,55.48,55.54,71505.0,51.0083,51.0727,50.9992,51.0543,71505.0
2018-05-14 14:40:00,55.53,55.53,55.46,55.48,82648.0,51.0451,51.0451,50.9808,50.9992,82648.0
2018-05-14 14:45:00,55.48,55.51,55.44,55.44,78167.0,50.9992,51.0267,50.9624,50.9624,78167.0
2018-05-14 14:50:00,55.45,55.54,55.41,55.53,52036.0,50.9716,51.0543,50.9348,51.0451,52036.0
2018-05-14 14:55:00,55.53,55.53,55.49,55.52,74469.0,51.0451,51.0451,51.0083,51.0359,74469.0
2018-05-14 15:00:00,55.53,55.58,55.49,55.55,107347.0,51.0451,51.0911,51.0083,51.0635,107347.0
2018-05-14 15:05:00,55.55,55.56,55.48,55.54,99994.0,51.0635,51.0727,50.9992,51.0543,99994.0
2018-05-14 15:10:00,55.54,55.54,55.48,55.5,76439.0,51.0543,51.0543,50.9992,51.0175,76439.0
2018-05-14 15:15:00,55.5,55.5,55.39,55.43,85302.0,51.0175,51.0175,50.9164,50.9532,85302.0
2018-05-14 15:20:00,55.44,55.47,55.42,55.43,62323.0,50.9624,50.99,50.944,50.9532,62323.0
2018-05-14 15:25:00,55.43,55.49,55.41,55.46,89858.0,50.9532,51.0083,50.9348,50.9808,89858.0
2018-05-14 15:30:00,55.45,55.48,55.39,55.41,96634.0,50.9716,50.9992,50.9164,50.9348,96634.0
2018-05-14 15:35:00,55.41,55.45,55.39,55.41,93773.0,50.9348,50.9716,50.9164,50.9348,93773.0
2018-05-14 15:40:00,55.41,55.47,55.38,55.45,123147.0,50.9348,50.99,50.9072,50.9716,123147.0
2018-05-14 15:45:00,55.44,55.45,55.32,55.32,124364.0,50.9624,50.9716,50.8521,50.8521,124364.0
2018-05-14 15:50:00,55.33,55.39,55.32,55.33,174773.0,50.8613,50.9164,50.8521,50.8613,174773.0
2018-05-14 15:55:00,55.32,55.42,55.25,55.26,687130.0,50.8521,50.944,50.7877,50.7969,687130.0
2018-05-15 09:30:00,54.68,54.87,54.36,54.46,425703.0,50.2638,50.4384,49.9696,50.0615,425703.0
2018-05-15 09:35:00,54.45,54.46,53.95,54.01,314143.0,50.0523,50.0615,49.5927,49.6479,314143.0
2018-05-15 09:40:00,54.0,54.03,53.86,53.94,247508.0,49.6387,49.6663,49.51,49.5835,247508.0
2018-05-15 09:45:00,53.95,53.95,53.74,53.77,281474.0,49.5927,49.5927,49.3997,49.4273,281474.0
2018-05-15 09:50:00,53.76,54.03,53.74,53.97,206177.0,49.4181,49.6663,49.3997,49.6111,206177.0
2018-05-15 09:55:00,53.97,54.03,53.84,53.85,191523.0,49.6111,49.6663,49.4916,49.5008,191523.0
2018-05-15 10:00:00,53.85,54.0,53.81,53.85,203784.0,49.5008,49.6387,49.464,49.5008,203784.0
2018-05-15 10:05:00,53.85,54.05,53.8,53.92,183591.0,49.5008,49.6846,49.4548,49.5651,183591.0
2018-05-15 10:10:00,53.92,54.01,53.89,53.91,155271.0,49.5651,49.6479,49.5376,49.556,155271.0
2018-05-15 10:15:00,53.9,53.91,53.81,53.87,134980.0,49.5468,49.556,49.464,49.5192,134980.0
2018-05-15 10:20:00,53.86,53.88,53.72,53.73,201540.0,49.51,49.5284,49.3813,49.3905,201540.0
2018-05-15 10:25:00,53.73,53.75,53.61,53.64,171020.0,49.3905,49.4089,49.2802,49.3078,171020.0
2018-05-15 10:30:00,53.63,53.85,53.59,53.82,207760.0,49.2986,49.5008,49.2618,49.4732,207760.0
2018-05-15 10:35:00,53.82,54.18,53.81,54.12,232438.0,49.4732,49.8041,49.464,49.749,232438.0
2018-05-15 10:40:00,54.13,54.16,54.01,54.04,173335.0,49.7582,49.7858,49.6479,49.6755,173335.0
2018-05-15 10:45:00,54.04,54.1,53.95,54.08,150472.0,49.6755,49.7306,49.5927,49.7122,150472.0
2018-05-15 10:50:00,54.08,54.14,53.92,53.93,300399.0,49.7122,49.7674,49.5651,49.5743,300399.0
2018-05-15 10:55:00,53.93,53.93,53.74,53.76,169090.0,49.5743,49.5743,49.3997,49.4181,169090.0
2018-05-15 11:00:00,53.76,53.92,53.76,53.88,126291.0,49.4181,49.5651,49.4181,49.5284,126291.0
2018-05-15 11:05:00,53.88,54.0,53.85,53.91,116566.0,49.5284,49.6387,49.5008,49.556,116566.0
2018-05-15 11:10:00,53.9,53.92,53.76,53.76,116263.0,49.5468,49.5651,49.4181,49.4181,116263.0
2018-05-15 11:15:00,53.76,53.94,53.73,53.92,131934.0,49.4181,49.5835,49.3905,49.5651,131934.0
2018-05-15 11:20:00,53.92,54.03,53.9,53.98,111719.0,49.5651,49.6663,49.5468,49.6203,111719.0
2018-05-15 11:25:00,53.99,53.99,53.9,53.9,72191.0,49.6295,49.6295,49.5468,49.5468,72191.0
2018-05-15 11:30:00,53.9,53.98,53.87,53.87,87634.0,49.5468,49.6203,49.5192,49.5192,87634.0
2018-05-15 11:35:00,53.86,53.95,53.85,53.88,96857.0,49.51,49.5927,49.5008,49.5284,96857.0
2018-05-15 11:40:00,53.88,53.89,53.76,53.79,119774.0,49.5284,49.5376,49.4181,49.4456,119774.0
2018-05-15 11:45:00,53.79,53.8,53.7,53.75,182965.0,49.4456,49.4548,49.3629,49.4089,182965.0
2018-05-15 11:50:00,53.75,53.81,53.74,53.75,129777.0,49.4089,49.464,49.3997,49.4089,129777.0
2018-05-15 11:55:00,53.76,53.82,53.59,53.63,136856.0,49.4181,49.4732,49.2618,49.2986,136856.0
2018-05-15 12:00:00,53.63,53.67,53.53,53.57,107566.0,49.2986,49.3353,49.2066,49.2434,107566.0
2018-05-15 12:05:00,53.56,53.63,53.49,53.59,100237.0,49.2342,49.2986,49.1699,49.2618,100237.0
2018-05-15 12:10:00,53.59,53.6,53.52,53.59,80512.0,49.2618,49.271,49.1975,49.2618,80512.0
2018-05-15 12:15:00,53.59,53.6,53.5,53.53,76126.0,49.2618,49.271,49.1791,49.2066,76126.0
2018-05-15 12:20:00,53.54,53.57,53.5,53.54,77255.0,49.2158,49.2434,49.1791,49.2158,77255.0
2018-05-15 12:25:00,53.54,53.6,53.52,53.58,72719.0,49.2158,49.271,49.1975,49.2526,72719.0
2018-05-15 12:30:00,53.58,53.65,53.57,53.6,84577.0,49.2526,49.317,49.2434,49.271,84577.0
2018-05-15 12:35:00,53.6,53.64,53.6,53.6,80064.0,49.271,49.3078,49.271,49.271,80064.0
2018-05-15 12:40:00,53.6,53.61,53.54,53.6,72230.0,49.271,49.2802,49.2158,49.271,72230.0
2018-05-15 12:45:00,53.6,53.69,53.6,53.65,96480.0,49.271,49.3537,49.271,49.317,96480.0
2018-05-15 12:50:00,53.65,53.65,53.54,53.54,63434.0,49.317,49.317,49.2158,49.2158,63434.0
2018-05-15 12:55:00,53.54,53.65,53.54,53.58,77760.0,49.2158,49.317,49.2158,49.2526,77760.0
2018-05-15 13:00:00,53.58,53.72,53.58,53.67,108022.0,49.2526,49.3813,49.2526,49.3353,108022.0
2018-05-15 13:05:00,53.66,53.66,53.58,53.61,45423.0,49.3261,49.3261,49.2526,49.2802,45423.0
2018-05-15 13:10:00,53.61,53.72,53.61,53.64,65144.0,49.2802,49.3813,49.2802,49.3078,65144.0
2018-05-15 13:15:00,53.64,53.7,53.61,53.64,59799.0,49.3078,49.3629,49.2802,49.3078,59799.0
2018-05-15 13:20:00,53.64,53.64,53.58,53.63,70748.0,49.3078,49.3078,49.2526,49.2986,70748.0
2018-05-15 13:25:00,53.64,53.7,53.6,53.62,112810.0,49.3078,49.3629,49.271,49.2894,112810.0
2018-05-15 13:30:00,53.62,53.66,53.57,53.63,118672.0,49.2894,49.3261,49.2434,49.2986,118672.0
2018-05-15 13:35:00,53.63,53.7,53.62,53.68,71907.0,49.2986,49.3629,49.2894,49.3445,71907.0
2018-05-15 13:40:00,53.68,53.86,53.67,53.83,90563.0,49.3445,49.51,49.3353,49.4824,90563.0
2018-05-15 13:45:00,53.83,53.94,53.81,53.93,108630.0,49.4824,49.5835,49.464,49.5743,108630.0
2018-05-15 13:50:00,53.93,53.95,53.9,53.93,128634.0,49.5743,49.5927,49.5468,49.5743,128634.0
2018-05-15 13:55:00,53.94,53.95,53.71,53.73,107154.0,49.5835,49.5927,49.3721,49.3905,107154.0
2018-05-15 14:00:00,53.72,53.84,53.71,53.83,104995.0,49.3813,49.4916,49.3721,49.4824,104995.0
2018-05-15 14:05:00,53.83,53.87,53.78,53.86,61882.0,49.4824,49.5192,49.4365,49.51,61882.0
2018-05-15 14:10:00,53.85,53.95,53.82,53.82,100657.0,49.5008,49.5927,49.4732,49.4732,100657.0
2018-05-15 14:15:00,53.83,53.87,53.78,53.83,101059.0,49.4824,49.5192,49.4365,49.4824,101059.0
2018-05-15 14:20:00,53.82,53.87,53.77,53.82,158511.0,49.4732,49.5192,49.4273,49.4732,158511.0
2018-05-15 14:25:00,53.82,53.97,53.74,53.95,150983.0,49.4732,49.6111,49.3997,49.5927,150983.0
2018-05-15 14:30:00,53.94,54.07,53.93,54.04,115409.0,49.5835,49.703,49.5743,49.6755,115409.0
2018-05-15 14:35:00,54.05,54.08,53.96,53.99,91353.0,49.6846,49.7122,49.6019,49.6295,91353.0
2018-05-15 14:40:00,53.99,54.03,53.96,53.98,90088.0,49.6295,49.6663,49.6019,49.6203,90088.0
2018-05-15 14:45:00,53.98,54.01,53.88,53.89,86630.0,49.6203,49.6479,49.5284,49.5376,86630.0
2018-05-15 14:50:00,53.89,53.97,53.89,53.95,66049.0,49.5376,49.6111,49.5376,49.5927,66049.0
2018-05-15 14:55:00,53.95,53.98,53.86,53.9,82258.0,49.5927,49.6203,49.51,49.5468,82258.0
2018-05-15 15:00:00,53.9,53.95,53.81,53.84,105080.0,49.5468,49.5927,49.464,49.4916,105080.0
2018-05-15 15:05:00,53.85,53.86,53.83,53.83,74123.0,49.5008,49.51,49.4824,49.4824,74123.0
2018-05-15 15:10:00,53.83,53.84,53.78,53.81,68204.0,49.4824,49.4916,49.4365,49.464,68204.0
2018-05-15 15:15:00,53.82,53.86,53.77,53.77,107108.0,49.4732,49.51,49.4273,49.4273,107108.0
2018-05-15 15:20:00,53.78,53.84,53.76,53.77,108865.0,49.4365,49.4916,49.4181,49.4273,108865.0
2018-05-15 15:25:00,53.78,53.85,53.74,53.83,84366.0,49.4365,49.5008,49.3997,49.4824,84366.0
2018-05-15 15:30:00,53.82,53.95,53.8,53.93,121268.0,49.4732,49.5927,49.4548,49.5743,121268.0
2018-05-15 15:35:00,53.93,53.98,53.93,53.96,84645.0,49.5743,49.6203,49.5743,49.6019,84645.0
2018-05-15 15:40:00,53.96,53.97,53.89,53.97,105982.0,49.6019,49.6111,49.5376,49.6111,105982.0
2018-05-15 15:45:00,53.97,53.98,53.9,53.91,119787.0,49.6111,49.6203,49.5468,49.556,119787.0
2018-05-15 15:50:00,53.92,54.05,53.92,54.02,229292.0,49.5651,49.6846,49.5651,49.6571,229292.0
2018-05-15 15:55:00,54.02,54.13,53.96,54.09,554495.0,49.6571,49.7582,49.6019,49.7214,554495.0
2018-05-16 09:30:00,54.55,54.99,54.46,54.9,427933.0,50.1443,50.5487,50.0615,50.466,427933.0
2018-05-16 09:35:00,54.89,54.98,54.63,54.78,204216.0,50.4568,50.5395,50.2178,50.3557,204216.0
2018-05-16 09:40:00,54.78,54.83,54.58,54.79,186599.0,50.3557,50.4017,50.1718,50.3649,186599.0
2018-05-16 09:45:00,54.8,55.0,54.76,54.83,184968.0,50.3741,50.5579,50.3373,50.4017,184968.0
2018-05-16 09:50:00,54.84,55.1,54.83,55.03,162484.0,50.4108,50.6498,50.4017,50.5855,162484.0
2018-05-16 09:55:00,55.04,55.13,55.0,55.06,89547.0,50.5947,50.6774,50.5579,50.6131,89547.0
2018-05-16 10:00:00,55.08,55.1,54.96,54.97,72977.0,50.6315,50.6498,50.5212,50.5303,72977.0
2018-05-16 10:05:00,54.96,55.02,54.92,54.95,76820.0,50.5212,50.5763,50.4844,50.512,76820.0
2018-05-16 10:10:00,54.95,55.06,54.91,54.97,121528.0,50.512,50.6131,50.4752,50.5303,121528.0
2018-05-16 10:15:00,54.96,55.13,54.94,55.09,99765.0,50.5212,50.6774,50.5028,50.6407,99765.0
2018-05-16 10:20:00,55.09,55.13,54.97,55.12,98902.0,50.6407,50.6774,50.5303,50.6682,98902.0
2018-05-16 10:25:00,55.12,55.2,55.06,55.15,105056.0,50.6682,50.7418,50.6131,50.6958,105056.0
2018-05-16 10:30:00,55.17,55.24,55.15,55.22,94923.0,50.7142,50.7785,50.6958,50.7602,94923.0
2018-05-16 10:35:00,55.22,55.31,55.21,55.28,147677.0,50.7602,50.8429,50.751,50.8153,147677.0
2018-05-16 10:40:00,55.27,55.39,55.24,55.37,100936.0,50.8061,50.9164,50.7785,50.898,100936.0
2018-05-16 10:45:00,55.37,55.38,55.28,55.36,76345.0,50.898,50.9072,50.8153,50.8888,76345.0
2018-05-16 10:50:00,55.37,55.4,55.3,55.34,93302.0,50.898,50.9256,50.8337,50.8705,93302.0
2018-05-16 10:55:00,55.34,55.38,55.27,55.28,110882.0,50.8705,50.9072,50.8061,50.8153,110882.0
2018-05-16 11:00:00,55.27,55.32,55.21,55.31,111972.0,50.8061,50.8521,50.751,50.8429,111972.0
2018-05-16 11:05:00,55.31,55.4,55.29,55.39,76765.0,50.8429,50.9256,50.8245,50.9164,76765.0
2018-05-16 11:10:00,55.39,55.4,55.3,55.31,91350.0,50.9164,50.9256,50.8337,50.8429,91350.0
2018-05-16 11:15:00,55.31,55.44,55.3,55.44,75666.0,50.8429,50.9624,50.8337,50.9624,75666.0
2018-05-16 11:20:00,55.44,55.46,55.29,55.3,101604.0,50.9624,50.9808,50.8245,50.8337,101604.0
2018-05-16 11:25:00,55.3,55.31,55.1,55.12,87046.0,50.8337,50.8429,50.6498,50.6682,87046.0
2018-05-16 11:30:00,55.11,55.13,55.04,55.06,125441.0,50.659,50.6774,50.5947,50.6131,125441.0
2018-05-16 11:35:00,55.07,55.1,55.04,55.08,106297.0,50.6223,50.6498,50.5947,50.6315,106297.0
2018-05-16 11:40:00,55.07,55.12,55.04,55.07,132429.0,50.6223,50.6682,50.5947,50.6223,132429.0
2018-05-16 11:45:00,55.08,55.12,55.07,55.1,79370.0,50.6315,50.6682,50.6223,50.6498,79370.0
2018-05-16 11:50:00,55.1,55.13,55.06,55.11,135688.0,50.6498,50.6774,50.6131,50.659,135688.0
2018-05-16 11:55:00,55.12,55.12,55.08,55.09,54254.0,50.6682,50.6682,50.6315,50.6407,54254.0
2018-05-16 12:00:00,55.1,55.17,55.06,55.08,145074.0,50.6498,50.7142,50.6131,50.6315,145074.0
2018-05-16 12:05:00,55.08,55.19,55.07,55.14,84797.0,50.6315,50.7326,50.6223,50.6866,84797.0
2018-05-16 12:10:00,55.14,55.15,55.11,55.12,63693.0,50.6866,50.6958,50.659,50.6682,63693.0
2018-05-16 12:15:00,55.12,55.13,55.03,55.08,70301.0,50.6682,50.6774,50.5855,50.6315,70301.0
2018-05-16 12:20:00,55.08,55.08,55.0,55.05,61867.0,50.6315,50.6315,50.5579,50.6039,61867.0
2018-05-16 12:25:00,55.05,55.09,55.03,55.09,50766.0,50.6039,50.6407,50.5855,50.6407,50766.0
2018-05-16 12:30:00,55.1,55.17,55.09,55.13,104584.0,50.6498,50.7142,50.6407,50.6774,104584.0
2018-05-16 12:35:00,55.13,55.15,55.11,55.13,66928.0,50.6774,50.6958,50.659,50.6774,66928.0
2018-05-16 12:40:00,55.13,55.13,55.06,55.06,95861.0,50.6774,50.6774,50.6131,50.6131,95861.0
2018-05-16 12:45:00,55.06,55.08,55.02,55.03,44588.0,50.6131,50.6315,50.5763,50.5855,44588.0
2018-05-16 12:50:00,55.03,55.06,54.98,54.98,53100.0,50.5855,50.6131,50.5395,50.5395,53100.0
2018-05-16 12:55:00,54.98,54.99,54.92,54.94,93252.0,50.5395,50.5487,50.4844,50.5028,93252.0
2018-05-16 13:00:00,54.95,55.07,54.92,55.03,65810.0,50.512,50.6223,50.4844,50.5855,65810.0
2018-05-16 13:05:00,55.03,55.03,54.92,54.99,67274.0,50.5855,50.5855,50.4844,50.5487,67274.0
2018-05-16 13:10:00,55.0,55.02,54.94,54.99,69784.0,50.5579,50.5763,50.5028,50.5487,69784.0
2018-05-16 13:15:00,54.98,55.02,54.95,54.96,42696.0,50.5395,50.5763,50.512,50.5212,42696.0
2018-05-16 13:20:00,54.96,55.0,54.92,54.97,55890.0,50.5212,50.5579,50.4844,50.5303,55890.0
2018-05-16 13:25:00,54.96,54.98,54.93,54.93,55496.0,50.5212,50.5395,50.4936,50.4936,55496.0
2018-05-16 13:30:00,54.93,55.0,54.92,54.97,55613.0,50.4936,50.5579,50.4844,50.5303,55613.0
2018-05-16 13:35:00,54.97,55.01,54.95,54.96,55354.0,50.5303,50.5671,50.512,50.5212,55354.0
2018-05-16 13:40:00,54.97,55.01,54.93,54.93,108558.0,50.5303,50.5671,50.4936,50.4936,108558.0
2018-05-16 13:45:00,54.93,55.0,54.92,54.98,63498.0,50.4936,50.5579,50.4844,50.5395,63498.0
2018-05-16 13:50:00,54.98,55.1,54.97,55.09,103594.0,50.5395,50.6498,50.5303,50.6407,103594.0
2018-05-16 13:55:00,55.08,55.16,55.07,55.12,122429.0,50.6315,50.705,50.6223,50.6682,122429.0
2018-05-16 14:00:00,55.13,55.17,55.1,55.14,93775.0,50.6774,50.7142,50.6498,50.6866,93775.0
2018-05-16 14:05:00,55.15,55.16,55.05,55.07,80979.0,50.6958,50.705,50.6039,50.6223,80979.0
2018-05-16 14:10:00,55.07,55.16,55.07,55.16,65024.0,50.6223,50.705,50.6223,50.705,65024.0
2018-05-16 14:15:00,55.16,55.16,55.12,55.15,74734.0,50.705,50.705,50.6682,50.6958,74734.0
2018-05-16 14:20:00,55.15,55.15,55.09,55.13,131197.0,50.6958,50.6958,50.6407,50.6774,131197.0
2018-05-16 14:25:00,55.12,55.17,55.11,55.15,79985.0,50.6682,50.7142,50.659,50.6958,79985.0
2018-05-16 14:30:00,55.14,55.16,55.1,55.15,63149.0,50.6866,50.705,50.6498,50.6958,63149.0
2018-05-16 14:35:00,55.15,55.21,55.14,55.2,86484.0,50.6958,50.751,50.6866,50.7418,86484.0
2018-05-16 14:40:00,55.2,55.21,55.15,55.2,113801.0,50.7418,50.751,50.6958,50.7418,113801.0
2018-05-16 14:45:00,55.19,55.23,55.18,55.19,107948.0,50.7326,50.7693,50.7234,50.7326,107948.0
2018-05-16 14:50:00,55.18,55.22,55.18,55.2,77566.0,50.7234,50.7602,50.7234,50.7418,77566.0
2018-05-16 14:55:00,55.2,55.22,55.18,55.19,185052.0,50.7418,50.7602,50.7234,50.7326,185052.0
2018-05-16 15:00:00,55.2,55.23,55.15,55.23,102653.0,50.7418,50.7693,50.6958,50.7693,102653.0
2018-05-16 15:05:00,55.23,55.4,55.23,55.38,157688.0,50.7693,50.9256,50.7693,50.9072,157688.0
2018-05-16 15:10:00,55.37,55.37,55.28,55.3,100957.0,50.898,50.898,50.8153,50.8337,100957.0
2018-05-16 15:15:00,55.3,55.37,55.25,55.35,96557.0,50.8337,50.898,50.7877,50.8797,96557.0
2018-05-16 15:20:00,55.36,55.41,55.35,55.38,87414.0,50.8888,50.9348,50.8797,50.9072,87414.0
2018-05-16 15:25:00,55.39,55.41,55.32,55.32,89835.0,50.9164,50.9348,50.8521,50.8521,89835.0
2018-05-16 15:30:00,55.33,55.36,55.3,55.33,69829.0,50.8613,50.8888,50.8337,50.8613,69829.0
2018-05-16 15:35:00,55.33,55.33,55.2,55.25,98747.0,50.8613,50.8613,50.7418,50.7877,98747.0
2018-05-16 15:40:00,55.25,55.26,55.17,55.19,98981.0,50.7877,50.7969,50.7142,50.7326,98981.0
2018-05-16 15:45:00,55.19,55.2,55.02,55.03,133825.0,50.7326,50.7418,50.5763,50.5855,133825.0
2018-05-16 15:50:00,55.03,55.13,55.03,55.12,219635.0,50.5855,50.6774,50.5855,50.6682,219635.0
2018-05-16 15:55:00,55.12,55.19,55.06,55.16,548980.0,50.6682,50.7326,50.6131,50.705,548980.0
2018-05-17 09:30:00,54.68,54.98,54.31,54.57,468953.0,50.2638,50.5395,49.9237,50.1627,468953.0
2018-05-17 09:35:00,54.56,54.78,54.56,54.77,149933.0,50.1535,50.3557,50.1535,50.3465,149933.0
2018-05-17 09:40:00,54.77,54.84,54.6,54.61,218470.0,50.3465,50.4108,50.1902,50.1994,218470.0
2018-05-17 09:45:00,54.6,54.7,54.45,54.5,204575.0,50.1902,50.2822,50.0523,50.0983,204575.0
2018-05-17 09:50:00,54.51,54.72,54.47,54.57,195757.0,50.1075,50.3005,50.0707,50.1627,195757.0
2018-05-17 09:55:00,54.57,54.64,54.43,54.45,130010.0,50.1627,50.227,50.034,50.0523,130010.0
2018-05-17 10:00:00,54.46,54.54,54.36,54.36,375499.0,50.0615,50.1351,49.9696,49.9696,375499.0
2018-05-17 10:05:00,54.37,54.52,54.32,54.49,589257.0,49.9788,50.1167,49.9328,50.0891,589257.0
2018-05-17 10:10:00,54.5,54.51,54.32,54.33,200775.0,50.0983,50.1075,49.9328,49.942,200775.0
2018-05-17 10:15:00,54.32,54.42,54.26,54.27,684594.0,49.9328,50.0248,49.8777,49.8869,684594.0
2018-05-17 10:20:00,54.26,54.26,54.09,54.25,296821.0,49.8777,49.8777,49.7214,49.8685,296821.0
2018-05-17 10:25:00,54.26,54.26,54.1,54.17,182772.0,49.8777,49.8777,49.7306,49.795,182772.0
2018-05-17 10:30:00,54.16,54.24,54.07,54.21,268796.0,49.7858,49.8593,49.703,49.8317,268796.0
2018-05-17 10:35:00,54.22,54.34,54.2,54.32,279103.0,49.8409,49.9512,49.8225,49.9328,279103.0
2018-05-17 10:40:00,54.33,54.5,54.31,54.39,219965.0,49.942,50.0983,49.9237,49.9972,219965.0
2018-05-17 10:45:00,54.39,54.4,54.23,54.23,158414.0,49.9972,50.0064,49.8501,49.8501,158414.0
2018-05-17 10:50:00,54.22,54.48,54.12,54.39,252037.0,49.8409,50.0799,49.749,49.9972,252037.0
2018-05-17 10:55:00,54.38,54.45,54.3,54.42,343657.0,49.988,50.0523,49.9145,50.0248,343657.0
2018-05-17 11:00:00,54.41,54.48,54.35,54.48,383894.0,50.0156,50.0799,49.9604,50.0799,383894.0
2018-05-17 11:05:00,54.48,54.56,54.41,54.45,117334.0,50.0799,50.1535,50.0156,50.0523,117334.0
2018-05-17 11:10:00,54.45,54.51,54.38,54.41,89209.0,50.0523,50.1075,49.988,50.0156,89209.0
2018-05-17 11:15:00,54.41,54.45,54.34,54.41,87620.0,50.0156,50.0523,49.9512,50.0156,87620.0
2018-05-17 11:20:00,54.41,54.41,54.35,54.39,72380.0,50.0156,50.0156,49.9604,49.9972,72380.0
2018-05-17 11:25:00,54.39,54.41,54.25,54.29,95099.0,49.9972,50.0156,49.8685,49.9053,95099.0
2018-05-17 11:30:00,54.3,54.34,54.27,54.3,92005.0,49.9145,49.9512,49.8869,49.9145,92005.0
2018-05-17 11:35:00,54.3,54.31,54.24,54.28,48351.0,49.9145,49.9237,49.8593,49.8961,48351.0
2018-05-17 11:40:00,54.27,54.34,54.25,54.28,72170.0,49.8869,49.9512,49.8685,49.8961,72170.0
2018-05-17 11:45:00,54.3,54.38,54.25,54.32,101598.0,49.9145,49.988,49.8685,49.9328,101598.0
2018-05-17 11:50:00,54.32,54.35,54.26,54.29,83565.0,49.9328,49.9604,49.8777,49.9053,83565.0
2018-05-17 11:55:00,54.29,54.31,54.25,54.29,88144.0,49.9053,49.9237,49.8685,49.9053,88144.0
2018-05-17 12:00:00,54.29,54.3,54.25,54.26,71357.0,49.9053,49.9145,49.8685,49.8777,71357.0
2018-05-17 12:05:00,54.27,54.32,54.26,54.28,101722.0,49.8869,49.9328,49.8777,49.8961,101722.0
2018-05-17 12:10:00,54.27,54.31,54.25,54.28,43770.0,49.8869,49.9237,49.8685,49.8961,43770.0
2018-05-17 12:15:00,54.29,54.39,54.29,54.34,116069.0,49.9053,49.9972,49.9053,49.9512,116069.0
2018-05-17 12:20:00,54.34,54.36,54.29,54.32,75245.0,49.9512,49.9696,49.9053,49.9328,75245.0
2018-05-17 12:25:00,54.32,54.38,54.29,54.37,91801.0,49.9328,49.988,49.9053,49.9788,91801.0
2018-05-17 12:30:00,54.37,54.52,54.32,54.52,104745.0,49.9788,50.1167,49.9328,50.1167,104745.0
2018-05-17 12:35:00,54.51,54.52,54.35,54.35,97733.0,50.1075,50.1167,49.9604,49.9604,97733.0
2018-05-17 12:40:00,54.36,54.36,54.25,54.27,217028.0,49.9696,49.9696,49.8685,49.8869,217028.0
2018-05-17 12:45:00,54.26,54.27,54.22,54.23,108795.0,49.8777,49.8869,49.8409,49.8501,108795.0
2018-05-17 12:50:00,54.23,54.28,54.22,54.23,72392.0,49.8501,49.8961,49.8409,49.8501,72392.0
2018-05-17 12:55:00,54.22,54.27,54.19,54.23,92462.0,49.8409,49.8869,49.8133,49.8501,92462.0
2018-05-17 13:00:00,54.23,54.25,54.2,54.24,77662.0,49.8501,49.8685,49.8225,49.8593,77662.0
2018-05-17 13:05:00,54.24,54.25,54.2,54.23,57666.0,49.8593,49.8685,49.8225,49.8501,57666.0
2018-05-17 13:10:00,54.23,54.26,54.15,54.18,116777.0,49.8501,49.8777,49.7766,49.8041,116777.0
2018-05-17 13:15:00,54.18,54.23,54.16,54.16,73684.0,49.8041,49.8501,49.7858,49.7858,73684.0
2018-05-17 13:20:00,54.16,54.24,54.15,54.23,94410.0,49.7858,49.8593,49.7766,49.8501,94410.0
2018-05-17 13:25:00,54.23,54.3,54.22,54.25,75331.0,49.8501,49.9145,49.8409,49.8685,75331.0
2018-05-17 13:30:00,54.25,54.27,54.23,54.25,74094.0,49.8685,49.8869,49.8501,49.8685,74094.0
2018-05-17 13:35:00,54.25,54.25,54.18,54.21,105929.0,49.8685,49.8685,49.8041,49.8317,105929.0
2018-05-17 13:40:00,54.2,54.2,54.02,54.05,114607.0,49.8225,49.8225,49.6571,49.6846,114607.0
2018-05-17 13:45:00,54.05,54.06,54.01,54.04,110750.0,49.6846,49.6938,49.6479,49.6755,110750.0
2018-05-17 13:50:00,54.04,54.12,54.02,54.03,84773.0,49.6755,49.749,49.6571,49.6663,84773.0
2018-05-17 13:55:00,54.03,54.04,53.94,53.96,147843.0,49.6663,49.6755,49.5835,49.6019,147843.0
2018-05-17 14:00:00,53.95,54.0,53.56,53.65,268226.0,49.5927,49.6387,49.2342,49.317,268226.0
2018-05-17 14:05:00,53.64,53.74,53.54,53.6,316200.0,49.3078,49.3997,49.2158,49.271,316200.0
2018-05-17 14:10:00,53.6,53.61,53.46,53.49,371193.0,49.271,49.2802,49.1423,49.1699,371193.0
2018-05-17 14:15:00,53.49,53.9,53.49,53.82,220310.0,49.1699,49.5468,49.1699,49.4732,220310.0
2018-05-17 14:20:00,53.84,53.85,53.74,53.8,171790.0,49.4916,49.5008,49.3997,49.4548,171790.0
2018-05-17 14:25:00,53.8,53.8,53.68,53.73,136040.0,49.4548,49.4548,49.3445,49.3905,136040.0
2018-05-17 14:30:00,53.73,53.82,53.72,53.8,229681.0,49.3905,49.4732,49.3813,49.4548,229681.0
2018-05-17 14:35:00,53.8,53.97,53.8,53.93,172538.0,49.4548,49.6111,49.4548,49.5743,172538.0
2018-05-17 14:40:00,53.94,54.11,53.93,54.03,144453.0,49.5835,49.7398,49.5743,49.6663,144453.0
2018-05-17 14:45:00,54.02,54.05,53.96,54.05,147920.0,49.6571,49.6846,49.6019,49.6846,147920.0
2018-05-17 14:50:00,54.05,54.16,54.04,54.15,175109.0,49.6846,49.7858,49.6755,49.7766,175109.0
2018-05-17 14:55:00,54.15,54.15,54.06,54.13,107018.0,49.7766,49.7766,49.6938,49.7582,107018.0
2018-05-17 15:00:00,54.12,54.28,54.12,54.27,272473.0,49.749,49.8961,49.749,49.8869,272473.0
2018-05-17 15:05:00,54.28,54.33,54.2,54.21,157035.0,49.8961,49.942,49.8225,49.8317,157035.0
2018-05-17 15:10:00,54.21,54.22,54.0,54.01,291052.0,49.8317,49.8409,49.6387,49.6479,291052.0
2018-05-17 15:15:00,54.0,54.01,53.86,53.97,224495.0,49.6387,49.6479,49.51,49.6111,224495.0
2018-05-17 15:20:00,53.96,54.08,53.93,54.05,131108.0,49.6019,49.7122,49.5743,49.6846,131108.0
2018-05-17 15:25:00,54.05,54.07,53.98,54.01,213339.0,49.6846,49.703,49.6203,49.6479,213339.0
2018-05-17 15:30:00,54.01,54.15,53.99,54.14,193220.0,49.6479,49.7766,49.6295,49.7674,193220.0
2018-05-17 15:35:00,54.15,54.15,54.03,54.07,206512.0,49.7766,49.7766,49.6663,49.703,206512.0
2018-05-17 15:40:00,54.08,54.27,54.02,54.16,431739.0,49.7122,49.8869,49.6571,49.7858,431739.0
2018-05-17 15:45:00,54.16,54.17,54.07,54.1,269912.0,49.7858,49.795,49.703,49.7306,269912.0
2018-05-17 15:50:00,54.1,54.11,53.9,54.0,450850.0,49.7306,49.7398,49.5468,49.6387,450850.0
2018-05-17 15:55:00,54.01,54.04,53.94,53.97,791916.0,49.6479,49.6755,49.5835,49.6111,791916.0
2018-05-18 09:30:00,50.17,50.46,49.35,49.44,3528439.0,46.118,46.3846,45.3642,45.447,3528439.0
2018-05-18 09:35:00,49.44,49.7,48.81,49.32,2275085.0,45.447,45.686,44.8679,45.3367,2275085.0
2018-05-18 09:40:00,49.31,49.55,48.96,49.07,1860683.0,45.3275,45.5481,45.0057,45.1069,1860683.0
2018-05-18 09:45:00,49.06,49.35,49.01,49.07,1067875.0,45.0977,45.3642,45.0517,45.1069,1067875.0
2018-05-18 09:50:00,49.06,49.18,48.75,48.85,1902728.0,45.0977,45.208,44.8127,44.9046,1902728.0
2018-05-18 09:55:00,48.86,49.05,48.63,48.74,1238417.0,44.9138,45.0885,44.7024,44.8035,1238417.0
2018-05-18 10:00:00,48.75,48.93,48.55,48.71,1041265.0,44.8127,44.9782,44.6289,44.7759,1041265.0
2018-05-18 10:05:00,48.71,48.78,48.53,48.71,908652.0,44.7759,44.8403,44.6105,44.7759,908652.0
2018-05-18 10:10:00,48.71,48.77,48.55,48.75,807894.0,44.7759,44.8311,44.6289,44.8127,807894.0
2018-05-18 10:15:00,48.75,48.78,48.6,48.73,715344.0,44.8127,44.8403,44.6748,44.7943,715344.0
2018-05-18 10:20:00,48.72,49.04,48.66,48.94,829781.0,44.7851,45.0793,44.73,44.9874,829781.0
2018-05-18 10:25:00,48.94,49.16,48.91,49.1,895382.0,44.9874,45.1896,44.9598,45.1344,895382.0
2018-05-18 10:30:00,49.09,49.13,48.94,49.11,1069950.0,45.1252,45.162,44.9874,45.1436,1069950.0
2018-05-18 10:35:00,49.11,49.11,48.85,48.93,665028.0,45.1436,45.1436,44.9046,44.9782,665028.0
2018-05-18 10:40:00,48.93,48.99,48.85,48.88,573687.0,44.9782,45.0333,44.9046,44.9322,573687.0
2018-05-18 10:45:00,48.89,49.1,48.87,48.96,570073.0,44.9414,45.1344,44.923,45.0057,570073.0
2018-05-18 10:50:00,48.95,49.07,48.92,49.03,606241.0,44.9966,45.1069,44.969,45.0701,606241.0
2018-05-18 10:55:00,49.04,49.11,49.0,49.06,757297.0,45.0793,45.1436,45.0425,45.0977,757297.0
2018-05-18 11:00:00,49.07,49.6,49.06,49.58,1185648.0,45.1069,45.5941,45.0977,45.5757,1185648.0
2018-05-18 11:05:00,49.58,49.58,49.35,49.38,789330.0,45.5757,45.5757,45.3642,45.3918,789330.0
2018-05-18 11:10:00,49.38,49.48,49.36,49.36,534487.0,45.3918,45.4837,45.3734,45.3734,534487.0
2018-05-18 11:15:00,49.36,49.37,49.18,49.28,502473.0,45.3734,45.3826,45.208,45.2999,502473.0
2018-05-18 11:20:00,49.28,49.46,49.28,49.42,358099.0,45.2999,45.4654,45.2999,45.4286,358099.0
2018-05-18 11:25:00,49.41,49.48,49.35,49.46,293261.0,45.4194,45.4837,45.3642,45.4654,293261.0
2018-05-18 11:30:00,49.46,49.55,49.26,49.26,447078.0,45.4654,45.5481,45.2815,45.2815,447078.0
2018-05-18 11:35:00,49.27,49.34,49.21,49.31,430199.0,45.2907,45.3551,45.2356,45.3275,430199.0
2018-05-18 11:40:00,49.31,49.32,49.13,49.17,286372.0,45.3275,45.3367,45.162,45.1988,286372.0
2018-05-18 11:45:00,49.17,49.19,49.09,49.15,248002.0,45.1988,45.2172,45.1252,45.1804,248002.0
2018-05-18 11:50:00,49.14,49.3,49.11,49.29,280673.0,45.1712,45.3183,45.1436,45.3091,280673.0
2018-05-18 11:55:00,49.29,49.31,49.17,49.23,235462.0,45.3091,45.3275,45.1988,45.2539,235462.0
2018-05-18 12:00:00,49.23,49.23,49.03,49.03,374392.0,45.2539,45.2539,45.0701,45.0701,374392.0
2018-05-18 12:05:00,49.03,49.03,49.0,49.03,331821.0,45.0701,45.0701,45.0425,45.0701,331821.0
2018-05-18 12:10:00,49.03,49.17,49.01,49.16,303987.0,45.0701,45.1988,45.0517,45.1896,303987.0
2018-05-18 12:15:00,49.17,49.17,49.02,49.06,238343.0,45.1988,45.1988,45.0609,45.0977,238343.0
2018-05-18 12:20:00,49.07,49.1,49.0,49.01,303377.0,45.1069,45.1344,45.0425,45.0517,303377.0
2018-05-18 12:25:00,49.01,49.09,49.0,49.09,349194.0,45.0517,45.1252,45.0425,45.1252,349194.0
2018-05-18 12:30:00,49.09,49.4,49.08,49.38,463603.0,45.1252,45.4102,45.1161,45.3918,463603.0
2018-05-18 12:35:00,49.39,49.45,49.26,49.31,388324.0,45.401,45.4562,45.2815,45.3275,388324.0
2018-05-18 12:40:00,49.31,49.48,49.3,49.45,845359.0,45.3275,45.4837,45.3183,45.4562,845359.0
2018-05-18 12:45:00,49.45,49.54,49.36,49.45,354922.0,45.4562,45.5389,45.3734,45.4562,354922.0
2018-05-18 12:50:00,49.45,49.58,49.41,49.52,355020.0,45.4562,45.5757,45.4194,45.5205,355020.0
2018-05-18 12:55:00,49.52,49.84,49.48,49.84,646669.0,45.5205,45.8147,45.4837,45.8147,646669.0
2018-05-18 13:00:00,49.84,49.94,49.81,49.94,526262.0,45.8147,45.9066,45.7871,45.9066,526262.0
2018-05-18 13:05:00,49.94,49.94,49.82,49.86,344443.0,45.9066,45.9066,45.7963,45.8331,344443.0
2018-05-18 13:10:00,49.86,49.92,49.79,49.9,311770.0,45.8331,45.8882,45.7687,45.8698,311770.0
2018-05-18 13:15:00,49.91,50.0,49.71,49.77,551426.0,45.879,45.9617,45.6952,45.7503,551426.0
2018-05-18 13:20:00,49.76,49.84,49.6,49.68,365306.0,45.7411,45.8147,45.5941,45.6676,365306.0
2018-05-18 13:25:00,49.67,49.8,49.67,49.73,257208.0,45.6584,45.7779,45.6584,45.7136,257208.0
2018-05-18 13:30:00,49.72,49.74,49.56,49.57,267524.0,45.7044,45.7227,45.5573,45.5665,267524.0
2018-05-18 13:35:00,49.56,49.79,49.55,49.73,293308.0,45.5573,45.7687,45.5481,45.7136,293308.0
2018-05-18 13:40:00,49.73,49.76,49.58,49.68,193815.0,45.7136,45.7411,45.5757,45.6676,193815.0
2018-05-18 13:45:00,49.68,49.78,49.67,49.72,178627.0,45.6676,45.7595,45.6584,45.7044,178627.0
2018-05-18 13:50:00,49.72,49.78,49.71,49.77,137684.0,45.7044,45.7595,45.6952,45.7503,137684.0
2018-05-18 13:55:00,49.78,49.9,49.77,49.87,265566.0,45.7595,45.8698,45.7503,45.8422,265566.0
2018-05-18 14:00:00,49.87,49.88,49.74,49.85,244855.0,45.8422,45.8514,45.7227,45.8239,244855.0
2018-05-18 14:05:00,49.86,49.93,49.83,49.9,241841.0,45.8331,45.8974,45.8055,45.8698,241841.0
2018-05-18 14:10:00,49.9,49.99,49.89,49.99,277252.0,45.8698,45.9526,45.8606,45.9526,277252.0
2018-05-18 14:15:00,49.99,50.04,49.76,49.96,558245.0,45.9526,45.9985,45.7411,45.925,558245.0
2018-05-18 14:20:00,49.96,50.04,49.91,49.99,345697.0,45.925,45.9985,45.879,45.9526,345697.0
2018-05-18 14:25:00,49.98,50.17,49.98,50.14,398856.0,45.9434,46.118,45.9434,46.0904,398856.0
2018-05-18 14:30:00,50.15,50.15,50.02,50.05,293275.0,46.0996,46.0996,45.9801,46.0077,293275.0
2018-05-18 14:35:00,50.06,50.25,50.05,50.22,361889.0,46.0169,46.1916,46.0077,46.164,361889.0
2018-05-18 14:40:00,50.21,50.22,50.1,50.12,249935.0,46.1548,46.164,46.0537,46.0721,249935.0
2018-05-18 14:45:00,50.12,50.12,49.98,50.0,307809.0,46.0721,46.0721,45.9434,45.9617,307809.0
2018-05-18 14:50:00,49.99,50.15,49.98,50.08,286336.0,45.9526,46.0996,45.9434,46.0353,286336.0
2018-05-18 14:55:00,50.07,50.08,50.01,50.01,197511.0,46.0261,46.0353,45.9709,45.9709,197511.0
2018-05-18 15:00:00,50.01,50.06,49.98,50.05,281937.0,45.9709,46.0169,45.9434,46.0077,281937.0
2018-05-18 15:05:00,50.06,50.18,50.05,50.15,367499.0,46.0169,46.1272,46.0077,46.0996,367499.0
2018-05-18 15:10:00,50.15,50.25,50.09,50.1,457628.0,46.0996,46.1916,46.0445,46.0537,457628.0
2018-05-18 15:15:00,50.1,50.11,49.99,50.01,384133.0,46.0537,46.0629,45.9526,45.9709,384133.0
2018-05-18 15:20:00,50.01,50.09,50.0,50.02,295654.0,45.9709,46.0445,45.9617,45.9801,295654.0
2018-05-18 15:25:00,50.02,50.04,49.98,50.02,290924.0,45.9801,45.9985,45.9434,45.9801,290924.0
2018-05-18 15:30:00,50.03,50.03,49.98,50.02,348909.0,45.9893,45.9893,45.9434,45.9801,348909.0
2018-05-18 15:35:00,50.03,50.12,49.99,49.99,367700.0,45.9893,46.0721,45.9526,45.9526,367700.0
2018-05-18 15:40:00,50.0,50.0,49.85,49.85,495635.0,45.9617,45.9617,45.8239,45.8239,495635.0
2018-05-18 15:45:00,49.86,49.94,49.77,49.88,565871.0,45.8331,45.9066,45.7503,45.8514,565871.0
2018-05-18 15:50:00,49.88,49.89,49.69,49.69,439395.0,45.8514,45.8606,45.6768,45.6768,439395.0
2018-05-18 15:55:00,49.7,49.7,49.5,49.51,1729110.0,45.686,45.686,45.5021,45.5113,1729110.0
2018-05-21 09:30:00,50.7,51.37,50.7,50.93,1260725.0,46.6052,47.2211,46.6052,46.8166,1260725.0
2018-05-21 09:35:00,50.93,51.17,50.87,51.17,654787.0,46.8166,47.0373,46.7615,47.0373,654787.0
2018-05-21 09:40:00,51.18,51.3,51.03,51.26,465404.0,47.0464,47.1568,46.9086,47.12,465404.0
2018-05-21 09:45:00,51.27,51.28,51.02,51.06,435006.0,47.1292,47.1384,46.8994,46.9361,435006.0
2018-05-21 09:50:00,51.06,51.32,51.0,51.26,464419.0,46.9361,47.1751,46.881,47.12,464419.0
2018-05-21 09:55:00,51.26,51.27,51.01,51.03,413258.0,47.12,47.1292,46.8902,46.9086,413258.0
2018-05-21 10:00:00,51.03,51.12,50.88,50.89,346311.0,46.9086,46.9913,46.7707,46.7799,346311.0
2018-05-21 10:05:00,50.89,50.9,50.61,50.69,403006.0,46.7799,46.7891,46.5225,46.596,403006.0
2018-05-21 10:10:00,50.69,50.69,50.52,50.54,276908.0,46.596,46.596,46.4397,46.4581,276908.0
2018-05-21 10:15:00,50.55,50.75,50.5,50.64,519131.0,46.4673,46.6512,46.4214,46.5501,519131.0
2018-05-21 10:20:00,50.64,50.64,50.35,50.35,316145.0,46.5501,46.5501,46.2835,46.2835,316145.0
2018-05-21 10:25:00,50.35,50.44,50.27,50.32,288473.0,46.2835,46.3662,46.2099,46.2559,288473.0
2018-05-21 10:30:00,50.32,50.43,50.25,50.27,295193.0,46.2559,46.357,46.1916,46.2099,295193.0
2018-05-21 10:35:00,50.27,50.36,50.2,50.24,256865.0,46.2099,46.2927,46.1456,46.1824,256865.0
2018-05-21 10:40:00,50.23,50.36,50.22,50.34,160483.0,46.1732,46.2927,46.164,46.2743,160483.0
2018-05-21 10:45:00,50.34,50.43,50.25,50.29,162588.0,46.2743,46.357,46.1916,46.2283,162588.0
2018-05-21 10:50:00,50.28,50.37,50.25,50.26,148531.0,46.2191,46.3019,46.1916,46.2007,148531.0
2018-05-21 10:55:00,50.26,50.28,50.18,50.26,196606.0,46.2007,46.2191,46.1272,46.2007,196606.0
2018-05-21 11:00:00,50.25,50.25,50.04,50.09,272948.0,46.1916,46.1916,45.9985,46.0445,272948.0
2018-05-21 11:05:00,50.09,50.16,50.09,50.11,212410.0,46.0445,46.1088,46.0445,46.0629,212410.0
2018-05-21 11:10:00,50.11,50.18,50.1,50.1,124084.0,46.0629,46.1272,46.0537,46.0537,124084.0
2018-05-21 11:15:00,50.1,50.11,49.95,49.95,314518.0,46.0537,46.0629,45.9158,45.9158,314518.0
2018-05-21 11:20:00,49.93,49.97,49.76,49.76,259642.0,45.8974,45.9342,45.7411,45.7411,259642.0
2018-05-21 11:25:00,49.76,49.87,49.66,49.69,189819.0,45.7411,45.8422,45.6492,45.6768,189819.0
2018-05-21 11:30:00,49.68,49.69,49.5,49.53,265330.0,45.6676,45.6768,45.5021,45.5297,265330.0
2018-05-21 11:35:00,49.53,49.67,49.5,49.63,215910.0,45.5297,45.6584,45.5021,45.6216,215910.0
2018-05-21 11:40:00,49.63,49.75,49.6,49.65,152007.0,45.6216,45.7319,45.5941,45.64,152007.0
2018-05-21 11:45:00,49.65,49.89,49.62,49.88,209876.0,45.64,45.8606,45.6124,45.8514,209876.0
2018-05-21 11:50:00,49.88,49.97,49.79,49.94,228844.0,45.8514,45.9342,45.7687,45.9066,228844.0
2018-05-21 11:55:00,49.94,50.06,49.91,50.02,251908.0,45.9066,46.0169,45.879,45.9801,251908.0
2018-05-21 12:00:00,50.02,50.09,50.0,50.08,146136.0,45.9801,46.0445,45.9617,46.0353,146136.0
2018-05-21 12:05:00,50.08,50.14,50.02,50.13,135735.0,46.0353,46.0904,45.9801,46.0812,135735.0
2018-05-21 12:10:00,50.13,50.28,50.09,50.21,226502.0,46.0812,46.2191,46.0445,46.1548,226502.0
2018-05-21 12:15:00,50.21,50.22,50.11,50.12,99618.0,46.1548,46.164,46.0629,46.0721,99618.0
2018-05-21 12:20:00,50.12,50.14,50.01,50.03,149243.0,46.0721,46.0904,45.9709,45.9893,149243.0
2018-05-21 12:25:00,50.03,50.06,49.97,49.98,104252.0,45.9893,46.0169,45.9342,45.9434,104252.0
2018-05-21 12:30:00,49.98,50.16,49.98,50.09,110961.0,45.9434,46.1088,45.9434,46.0445,110961.0
2018-05-21 12:35:00,50.1,50.11,50.03,50.04,67279.0,46.0537,46.0629,45.9893,45.9985,67279.0
2018-05-21 12:40:00,50.03,50.08,50.0,50.05,82538.0,45.9893,46.0353,45.9617,46.0077,82538.0
2018-05-21 12:45:00,50.06,50.06,50.02,50.04,63448.0,46.0169,46.0169,45.9801,45.9985,63448.0
2018-05-21 12:50:00,50.04,50.04,49.94,49.95,114807.0,45.9985,45.9985,45.9066,45.9158,114807.0
2018-05-21 12:55:00,49.96,49.96,49.87,49.88,91302.0,45.925,45.925,45.8422,45.8514,91302.0
2018-05-21 13:00:00,49.87,49.98,49.87,49.89,151675.0,45.8422,45.9434,45.8422,45.8606,151675.0
2018-05-21 13:05:00,49.89,49.95,49.88,49.94,99070.0,45.8606,45.9158,45.8514,45.9066,99070.0
2018-05-21 13:10:00,49.94,49.98,49.9,49.95,81007.0,45.9066,45.9434,45.8698,45.9158,81007.0
2018-05-21 13:15:00,49.94,49.94,49.9,49.91,57032.0,45.9066,45.9066,45.8698,45.879,57032.0
2018-05-21 13:20:00,49.92,49.92,49.81,49.86,182419.0,45.8882,45.8882,45.7871,45.8331,182419.0
2018-05-21 13:25:00,49.86,49.86,49.8,49.81,194559.0,45.8331,45.8331,45.7779,45.7871,194559.0
2018-05-21 13:30:00,49.82,49.84,49.77,49.8,145205.0,45.7963,45.8147,45.7503,45.7779,145205.0
2018-05-21 13:35:00,49.8,49.88,49.8,49.87,100954.0,45.7779,45.8514,45.7779,45.8422,100954.0
2018-05-21 13:40:00,49.87,49.88,49.78,49.79,82085.0,45.8422,45.8514,45.7595,45.7687,82085.0
2018-05-21 13:45:00,49.78,49.82,49.75,49.77,154789.0,45.7595,45.7963,45.7319,45.7503,154789.0
2018-05-21 13:50:00,49.77,49.79,49.75,49.76,56552.0,45.7503,45.7687,45.7319,45.7411,56552.0
2018-05-21 13:55:00,49.77,49.78,49.67,49.73,171936.0,45.7503,45.7595,45.6584,45.7136,171936.0
2018-05-21 14:00:00,49.74,49.74,49.66,49.73,152814.0,45.7227,45.7227,45.6492,45.7136,152814.0
2018-05-21 14:05:00,49.73,49.78,49.69,49.77,126157.0,45.7136,45.7595,45.6768,45.7503,126157.0
2018-05-21 14:10:00,49.77,49.8,49.68,49.69,124179.0,45.7503,45.7779,45.6676,45.6768,124179.0
2018-05-21 14:15:00,49.68,49.69,49.55,49.55,231588.0,45.6676,45.6768,45.5481,45.5481,231588.0
2018-05-21 14:20:00,49.55,49.57,49.51,49.53,142711.0,45.5481,45.5665,45.5113,45.5297,142711.0
2018-05-21 14:25:00,49.53,49.58,49.51,49.51,99897.0,45.5297,45.5757,45.5113,45.5113,99897.0
2018-05-21 14:30:00,49.51,49.52,49.39,49.43,287661.0,45.5113,45.5205,45.401,45.4378,287661.0
2018-05-21 14:35:00,49.43,49.48,49.37,49.48,188350.0,45.4378,45.4837,45.3826,45.4837,188350.0
2018-05-21 14:40:00,49.48,49.57,49.45,49.57,218299.0,45.4837,45.5665,45.4562,45.5665,218299.0
2018-05-21 14:45:00,49.57,49.6,49.53,49.58,184693.0,45.5665,45.5941,45.5297,45.5757,184693.0
2018-05-21 14:50:00,49.57,49.69,49.55,49.68,221816.0,45.5665,45.6768,45.5481,45.6676,221816.0
2018-05-21 14:55:00,49.69,49.69,49.57,49.58,116983.0,45.6768,45.6768,45.5665,45.5757,116983.0
2018-05-21 15:00:00,49.58,49.7,49.55,49.65,227488.0,45.5757,45.686,45.5481,45.64,227488.0
2018-05-21 15:05:00,49.66,49.78,49.64,49.77,274611.0,45.6492,45.7595,45.6308,45.7503,274611.0
2018-05-21 15:10:00,49.76,49.84,49.75,49.8,233634.0,45.7411,45.8147,45.7319,45.7779,233634.0
2018-05-21 15:15:00,49.8,49.91,49.8,49.88,293487.0,45.7779,45.879,45.7779,45.8514,293487.0
2018-05-21 15:20:00,49.88,49.97,49.86,49.97,256590.0,45.8514,45.9342,45.8331,45.9342,256590.0
2018-05-21 15:25:00,49.97,49.99,49.87,49.99,223245.0,45.9342,45.9526,45.8422,45.9526,223245.0
2018-05-21 15:30:00,49.98,49.99,49.92,49.98,316363.0,45.9434,45.9526,45.8882,45.9434,316363.0
2018-05-21 15:35:00,49.98,50.04,49.93,49.94,335012.0,45.9434,45.9985,45.8974,45.9066,335012.0
2018-05-21 15:40:00,49.95,50.02,49.95,50.0,274747.0,45.9158,45.9801,45.9158,45.9617,274747.0
2018-05-21 15:45:00,50.01,50.01,49.82,49.88,308798.0,45.9709,45.9709,45.7963,45.8514,308798.0
2018-05-21 15:50:00,49.89,50.01,49.89,50.01,444462.0,45.8606,45.9709,45.8606,45.9709,444462.0
2018-05-21 15:55:00,50.02,50.03,49.97,49.99,726195.0,45.9801,45.9893,45.9342,45.9526,726195.0
2018-05-22 09:30:00,50.57,51.06,50.53,50.75,895662.0,46.4857,46.9361,46.4489,46.6512,895662.0
2018-05-22 09:35:00,50.75,51.14,50.71,51.12,728409.0,46.6512,47.0097,46.6144,46.9913,728409.0
2018-05-22 09:40:00,51.11,51.33,51.01,51.25,587063.0,46.9821,47.1843,46.8902,47.1108,587063.0
2018-05-22 09:45:00,51.25,51.27,51.03,51.07,435765.0,47.1108,47.1292,46.9086,46.9453,435765.0
2018-05-22 09:50:00,51.07,51.11,50.79,50.85,328643.0,46.9453,46.9821,46.6879,46.7431,328643.0
2018-05-22 09:55:00,50.85,50.86,50.63,50.69,229714.0,46.7431,46.7523,46.5409,46.596,229714.0
2018-05-22 10:00:00,50.69,50.71,50.53,50.6,270344.0,46.596,46.6144,46.4489,46.5133,270344.0
2018-05-22 10:05:00,50.59,50.66,50.53,50.56,161199.0,46.5041,46.5684,46.4489,46.4765,161199.0
2018-05-22 10:10:00,50.56,50.6,50.35,50.39,250974.0,46.4765,46.5133,46.2835,46.3202,250974.0
2018-05-22 10:15:00,50.39,50.45,50.28,50.29,288377.0,46.3202,46.3754,46.2191,46.2283,288377.0
2018-05-22 10:20:00,50.29,50.5,50.28,50.37,182132.0,46.2283,46.4214,46.2191,46.3019,182132.0
2018-05-22 10:25:00,50.37,50.42,50.29,50.35,180677.0,46.3019,46.3478,46.2283,46.2835,180677.0
2018-05-22 10:30:00,50.34,50.6,50.31,50.57,227389.0,46.2743,46.5133,46.2467,46.4857,227389.0
2018-05-22 10:35:00,50.57,50.58,50.48,50.53,141814.0,46.4857,46.4949,46.403,46.4489,141814.0
2018-05-22 10:40:00,50.53,50.58,50.46,50.55,144210.0,46.4489,46.4949,46.3846,46.4673,144210.0
2018-05-22 10:45:00,50.55,50.57,50.47,50.5,267459.0,46.4673,46.4857,46.3938,46.4214,267459.0
2018-05-22 10:50:00,50.5,50.57,50.5,50.56,154886.0,46.4214,46.4857,46.4214,46.4765,154886.0
2018-05-22 10:55:00,50.56,50.59,50.43,50.45,159362.0,46.4765,46.5041,46.357,46.3754,159362.0
2018-05-22 11:00:00,50.44,50.48,50.41,50.47,137657.0,46.3662,46.403,46.3386,46.3938,137657.0
2018-05-22 11:05:00,50.48,50.48,50.42,50.45,125633.0,46.403,46.403,46.3478,46.3754,125633.0
2018-05-22 11:10:00,50.45,50.53,50.43,50.5,151235.0,46.3754,46.4489,46.357,46.4214,151235.0
2018-05-22 11:15:00,50.5,50.73,50.49,50.65,221189.0,46.4214,46.6328,46.4122,46.5593,221189.0
2018-05-22 11:20:00,50.66,50.67,50.53,50.58,136786.0,46.5684,46.5776,46.4489,46.4949,136786.0
2018-05-22 11:25:00,50.57,50.58,50.37,50.38,172512.0,46.4857,46.4949,46.3019,46.3111,172512.0
2018-05-22 11:30:00,50.38,50.39,50.28,50.32,153681.0,46.3111,46.3202,46.2191,46.2559,153681.0
2018-05-22 11:35:00,50.32,50.35,50.23,50.23,124666.0,46.2559,46.2835,46.1732,46.1732,124666.0
2018-05-22 11:40:00,50.23,50.3,50.21,50.27,103814.0,46.1732,46.2375,46.1548,46.2099,103814.0
2018-05-22 11:45:00,50.27,50.28,50.16,50.19,136788.0,46.2099,46.2191,46.1088,46.1364,136788.0
2018-05-22 11:50:00,50.18,50.23,50.15,50.19,89009.0,46.1272,46.1732,46.0996,46.1364,89009.0
2018-05-22 11:55:00,50.19,50.3,50.18,50.29,134193.0,46.1364,46.2375,46.1272,46.2283,134193.0
2018-05-22 12:00:00,50.3,50.3,50.22,50.29,70897.0,46.2375,46.2375,46.164,46.2283,70897.0
2018-05-22 12:05:00,50.3,50.33,50.26,50.31,89945.0,46.2375,46.2651,46.2007,46.2467,89945.0
2018-05-22 12:10:00,50.3,50.38,50.28,50.32,111450.0,46.2375,46.3111,46.2191,46.2559,111450.0
2018-05-22 12:15:00,50.32,50.35,50.29,50.31,78960.0,46.2559,46.2835,46.2283,46.2467,78960.0
2018-05-22 12:20:00,50.3,50.31,50.18,50.19,100204.0,46.2375,46.2467,46.1272,46.1364,100204.0
2018-05-22 12:25:00,50.2,50.2,50.12,50.16,99169.0,46.1456,46.1456,46.0721,46.1088,99169.0
2018-05-22 12:30:00,50.17,50.2,50.0,50.01,248318.0,46.118,46.1456,45.9617,45.9709,248318.0
2018-05-22 12:35:00,50.02,50.12,50.0,50.03,158737.0,45.9801,46.0721,45.9617,45.9893,158737.0
2018-05-22 12:40:00,50.04,50.17,50.02,50.15,170580.0,45.9985,46.118,45.9801,46.0996,170580.0
2018-05-22 12:45:00,50.15,50.18,50.13,50.15,69232.0,46.0996,46.1272,46.0812,46.0996,69232.0
2018-05-22 12:50:00,50.15,50.16,50.07,50.12,72677.0,46.0996,46.1088,46.0261,46.0721,72677.0
2018-05-22 12:55:00,50.12,50.12,50.03,50.05,88257.0,46.0721,46.0721,45.9893,46.0077,88257.0
2018-05-22 13:00:00,50.05,50.17,50.04,50.15,68973.0,46.0077,46.118,45.9985,46.0996,68973.0
2018-05-22 13:05:00,50.15,50.24,50.14,50.23,120622.0,46.0996,46.1824,46.0904,46.1732,120622.0
2018-05-22 13:10:00,50.23,50.28,50.22,50.25,129991.0,46.1732,46.2191,46.164,46.1916,129991.0
2018-05-22 13:15:00,50.25,50.27,50.15,50.16,59902.0,46.1916,46.2099,46.0996,46.1088,59902.0
2018-05-22 13:20:00,50.16,50.18,50.1,50.18,64353.0,46.1088,46.1272,46.0537,46.1272,64353.0
2018-05-22 13:25:00,50.18,50.21,50.14,50.19,74546.0,46.1272,46.1548,46.0904,46.1364,74546.0
2018-05-22 13:30:00,50.21,50.23,50.16,50.16,72195.0,46.1548,46.1732,46.1088,46.1088,72195.0
2018-05-22 13:35:00,50.16,50.18,50.11,50.11,56177.0,46.1088,46.1272,46.0629,46.0629,56177.0
2018-05-22 13:40:00,50.11,50.17,50.07,50.15,120743.0,46.0629,46.118,46.0261,46.0996,120743.0
2018-05-22 13:45:00,50.15,50.17,50.11,50.14,52774.0,46.0996,46.118,46.0629,46.0904,52774.0
2018-05-22 13:50:00,50.13,50.22,50.11,50.2,76451.0,46.0812,46.164,46.0629,46.1456,76451.0
2018-05-22 13:55:00,50.2,50.23,50.17,50.18,61452.0,46.1456,46.1732,46.118,46.1272,61452.0
2018-05-22 14:00:00,50.18,50.26,50.16,50.24,85908.0,46.1272,46.2007,46.1088,46.1824,85908.0
2018-05-22 14:05:00,50.25,50.27,50.22,50.24,81434.0,46.1916,46.2099,46.164,46.1824,81434.0
2018-05-22 14:10:00,50.23,50.32,50.23,50.29,104385.0,46.1732,46.2559,46.1732,46.2283,104385.0
2018-05-22 14:15:00,50.29,50.31,50.27,50.28,76339.0,46.2283,46.2467,46.2099,46.2191,76339.0
2018-05-22 14:20:00,50.28,50.35,50.27,50.33,96810.0,46.2191,46.2835,46.2099,46.2651,96810.0
2018-05-22 14:25:00,50.33,50.37,50.3,50.34,85813.0,46.2651,46.3019,46.2375,46.2743,85813.0
2018-05-22 14:30:00,50.33,50.38,50.33,50.36,80389.0,46.2651,46.3111,46.2651,46.2927,80389.0
2018-05-22 14:35:00,50.36,50.37,50.27,50.29,67265.0,46.2927,46.3019,46.2099,46.2283,67265.0
2018-05-22 14:40:00,50.3,50.31,50.23,50.23,184904.0,46.2375,46.2467,46.1732,46.1732,184904.0
2018-05-22 14:45:00,50.23,50.3,50.21,50.3,109887.0,46.1732,46.2375,46.1548,46.2375,109887.0
2018-05-22 14:50:00,50.3,50.35,50.28,50.35,70335.0,46.2375,46.2835,46.2191,46.2835,70335.0
2018-05-22 14:55:00,50.35,50.35,50.29,50.31,108951.0,46.2835,46.2835,46.2283,46.2467,108951.0
2018-05-22 15:00:00,50.3,50.38,50.29,50.35,117532.0,46.2375,46.3111,46.2283,46.2835,117532.0
2018-05-22 15:05:00,50.35,50.39,50.32,50.37,84758.0,46.2835,46.3202,46.2559,46.3019,84758.0
2018-05-22 15:10:00,50.37,50.37,50.31,50.34,111673.0,46.3019,46.3019,46.2467,46.2743,111673.0
2018-05-22 15:15:00,50.34,50.34,50.3,50.33,109716.0,46.2743,46.2743,46.2375,46.2651,109716.0
2018-05-22 15:20:00,50.33,50.37,50.29,50.37,70098.0,46.2651,46.3019,46.2283,46.3019,70098.0
2018-05-22 15:25:00,50.37,50.37,50.25,50.28,163167.0,46.3019,46.3019,46.1916,46.2191,163167.0
2018-05-22 15:30:00,50.27,50.28,50.2,50.24,215643.0,46.2099,46.2191,46.1456,46.1824,215643.0
2018-05-22 15:35:00,50.24,50.27,50.16,50.23,127445.0,46.1824,46.2099,46.1088,46.1732,127445.0
2018-05-22 15:40:00,50.23,50.3,50.2,50.26,156542.0,46.1732,46.2375,46.1456,46.2007,156542.0
2018-05-22 15:45:00,50.26,50.27,50.19,50.21,174671.0,46.2007,46.2099,46.1364,46.1548,174671.0
2018-05-22 15:50:00,50.2,50.21,50.12,50.21,253762.0,46.1456,46.1548,46.0721,46.1548,253762.0
2018-05-22 15:55:00,50.21,50.32,50.18,50.24,627746.0,46.1548,46.2559,46.1272,46.1824,627746.0
2018-05-23 09:30:00,49.81,49.94,49.73,49.9,591415.0,45.969,46.089,45.8952,46.0521,591415.0
2018-05-23 09:35:00,49.89,50.19,49.88,50.14,290696.0,46.0428,46.3197,46.0336,46.2736,290696.0
2018-05-23 09:40:00,50.15,50.35,50.13,50.28,188533.0,46.2828,46.4674,46.2643,46.4028,188533.0
2018-05-23 09:45:00,50.28,50.29,50.13,50.13,248796.0,46.4028,46.412,46.2643,46.2643,248796.0
2018-05-23 09:50:00,50.14,50.19,50.04,50.1,113938.0,46.2736,46.3197,46.1813,46.2366,113938.0
2018-05-23 09:55:00,50.08,50.18,50.08,50.12,190338.0,46.2182,46.3105,46.2182,46.2551,190338.0
2018-05-23 10:00:00,50.12,50.13,49.85,49.89,348349.0,46.2551,46.2643,46.0059,46.0428,348349.0
2018-05-23 10:05:00,49.9,50.28,49.9,50.25,196158.0,46.0521,46.4028,46.0521,46.3751,196158.0
2018-05-23 10:10:00,50.24,50.26,50.13,50.16,145847.0,46.3658,46.3843,46.2643,46.292,145847.0
2018-05-23 10:15:00,50.17,50.18,50.03,50.04,137671.0,46.3012,46.3105,46.172,46.1813,137671.0
2018-05-23 10:20:00,50.04,50.15,50.01,50.07,106914.0,46.1813,46.2828,46.1536,46.209,106914.0
2018-05-23 10:25:00,50.07,50.11,50.05,50.08,120273.0,46.209,46.2459,46.1905,46.2182,120273.0
2018-05-23 10:30:00,50.08,50.22,50.08,50.2,134761.0,46.2182,46.3474,46.2182,46.3289,134761.0
2018-05-23 10:35:00,50.2,50.23,50.07,50.08,135026.0,46.3289,46.3566,46.209,46.2182,135026.0
2018-05-23 10:40:00,50.08,50.12,49.96,50.0,539250.0,46.2182,46.2551,46.1074,46.1444,539250.0
2018-05-23 10:45:00,49.99,50.12,49.94,50.08,321813.0,46.1351,46.2551,46.089,46.2182,321813.0
2018-05-23 10:50:00,50.09,50.1,49.97,49.98,404839.0,46.2274,46.2366,46.1167,46.1259,404839.0
2018-05-23 10:55:00,49.98,50.1,49.9,50.06,92325.0,46.1259,46.2366,46.0521,46.1997,92325.0
2018-05-23 11:00:00,50.05,50.17,50.03,50.14,123764.0,46.1905,46.3012,46.172,46.2736,123764.0
2018-05-23 11:05:00,50.13,50.27,50.12,50.18,186047.0,46.2643,46.3935,46.2551,46.3105,186047.0
2018-05-23 11:10:00,50.17,50.28,50.14,50.23,114285.0,46.3012,46.4028,46.2736,46.3566,114285.0
2018-05-23 11:15:00,50.23,50.44,50.22,50.39,162916.0,46.3566,46.5504,46.3474,46.5043,162916.0
2018-05-23 11:20:00,50.39,50.5,50.37,50.49,169693.0,46.5043,46.6058,46.4858,46.5966,169693.0
2018-05-23 11:25:00,50.49,50.51,50.4,50.4,88204.0,46.5966,46.615,46.5135,46.5135,88204.0
2018-05-23 11:30:00,50.41,50.47,50.4,50.44,159751.0,46.5227,46.5781,46.5135,46.5504,159751.0
2018-05-23 11:35:00,50.45,50.51,50.41,50.45,121286.0,46.5597,46.615,46.5227,46.5597,121286.0
2018-05-23 11:40:00,50.45,50.54,50.43,50.51,174430.0,46.5597,46.6427,46.5412,46.615,174430.0
2018-05-23 11:45:00,50.52,50.67,50.5,50.65,197464.0,46.6243,46.7627,46.6058,46.7442,197464.0
2018-05-23 11:50:00,50.66,50.68,50.6,50.62,203678.0,46.7535,46.7719,46.6981,46.7165,203678.0
2018-05-23 11:55:00,50.62,50.65,50.5,50.51,140229.0,46.7165,46.7442,46.6058,46.615,140229.0
2018-05-23 12:00:00,50.51,50.6,50.5,50.59,105442.0,46.615,46.6981,46.6058,46.6889,105442.0
2018-05-23 12:05:00,50.59,50.71,50.59,50.66,142533.0,46.6889,46.7996,46.6889,46.7535,142533.0
2018-05-23 12:10:00,50.66,50.8,50.64,50.78,179366.0,46.7535,46.8827,46.735,46.8642,179366.0
2018-05-23 12:15:00,50.77,50.78,50.57,50.61,110130.0,46.855,46.8642,46.6704,46.7073,110130.0
2018-05-23 12:20:00,50.62,50.64,50.57,50.63,115612.0,46.7165,46.735,46.6704,46.7258,115612.0
2018-05-23 12:25:00,50.63,50.67,50.61,50.62,102948.0,46.7258,46.7627,46.7073,46.7165,102948.0
2018-05-23 12:30:00,50.62,50.69,50.62,50.68,99246.0,46.7165,46.7811,46.7165,46.7719,99246.0
2018-05-23 12:35:00,50.67,50.73,50.63,50.71,78716.0,46.7627,46.8181,46.7258,46.7996,78716.0
2018-05-23 12:40:00,50.71,50.71,50.44,50.45,168464.0,46.7996,46.7996,46.5504,46.5597,168464.0
2018-05-23 12:45:00,50.45,50.46,50.31,50.34,147807.0,46.5597,46.5689,46.4304,46.4581,147807.0
2018-05-23 12:50:00,50.33,50.36,50.28,50.3,68380.0,46.4489,46.4766,46.4028,46.4212,68380.0
2018-05-23 12:55:00,50.3,50.3,50.23,50.24,102224.0,46.4212,46.4212,46.3566,46.3658,102224.0
2018-05-23 13:00:00,50.24,50.26,50.14,50.15,94568.0,46.3658,46.3843,46.2736,46.2828,94568.0
2018-05-23 13:05:00,50.16,50.23,50.14,50.14,135671.0,46.292,46.3566,46.2736,46.2736,135671.0
2018-05-23 13:10:00,50.14,50.16,50.06,50.09,75515.0,46.2736,46.292,46.1997,46.2274,75515.0
2018-05-23 13:15:00,50.09,50.1,49.96,50.02,123388.0,46.2274,46.2366,46.1074,46.1628,123388.0
2018-05-23 13:20:00,50.01,50.12,50.0,50.03,80585.0,46.1536,46.2551,46.1444,46.172,80585.0
2018-05-23 13:25:00,50.03,50.06,50.01,50.03,69589.0,46.172,46.1997,46.1536,46.172,69589.0
2018-05-23 13:30:00,50.02,50.03,49.97,49.97,67684.0,46.1628,46.172,46.1167,46.1167,67684.0
2018-05-23 13:35:00,49.98,50.0,49.92,49.94,86992.0,46.1259,46.1444,46.0705,46.089,86992.0
2018-05-23 13:40:00,49.95,50.02,49.91,49.98,63741.0,46.0982,46.1628,46.0613,46.1259,63741.0
2018-05-23 13:45:00,49.98,49.98,49.92,49.92,56217.0,46.1259,46.1259,46.0705,46.0705,56217.0
2018-05-23 13:50:00,49.92,49.96,49.9,49.95,60310.0,46.0705,46.1074,46.0521,46.0982,60310.0
2018-05-23 13:55:00,49.95,50.03,49.94,50.0,74944.0,46.0982,46.172,46.089,46.1444,74944.0
2018-05-23 14:00:00,50.0,50.1,49.95,49.97,117888.0,46.1444,46.2366,46.0982,46.1167,117888.0
2018-05-23 14:05:00,49.98,50.23,49.96,50.2,177050.0,46.1259,46.3566,46.1074,46.3289,177050.0
2018-05-23 14:10:00,50.2,50.21,50.04,50.08,126953.0,46.3289,46.3382,46.1813,46.2182,126953.0
2018-05-23 14:15:00,50.07,50.1,49.97,49.97,180296.0,46.209,46.2366,46.1167,46.1167,180296.0
2018-05-23 14:20:00,49.97,50.03,49.92,50.02,187146.0,46.1167,46.172,46.0705,46.1628,187146.0
2018-05-23 14:25:00,50.02,50.05,49.98,50.03,101651.0,46.1628,46.1905,46.1259,46.172,101651.0
2018-05-23 14:30:00,50.03,50.11,50.01,50.09,63065.0,46.172,46.2459,46.1536,46.2274,63065.0
2018-05-23 14:35:00,50.1,50.19,50.09,50.14,100645.0,46.2366,46.3197,46.2274,46.2736,100645.0
2018-05-23 14:40:00,50.14,50.16,50.06,50.09,47423.0,46.2736,46.292,46.1997,46.2274,47423.0
2018-05-23 14:45:00,50.09,50.14,50.08,50.11,44466.0,46.2274,46.2736,46.2182,46.2459,44466.0
2018-05-23 14:50:00,50.11,50.15,50.09,50.12,34587.0,46.2459,46.2828,46.2274,46.2551,34587.0
2018-05-23 14:55:00,50.13,50.16,50.11,50.15,66107.0,46.2643,46.292,46.2459,46.2828,66107.0
2018-05-23 15:00:00,50.15,50.17,50.12,50.14,77098.0,46.2828,46.3012,46.2551,46.2736,77098.0
2018-05-23 15:05:00,50.13,50.28,50.13,50.21,115450.0,46.2643,46.4028,46.2643,46.3382,115450.0
2018-05-23 15:10:00,50.21,50.21,50.12,50.16,74509.0,46.3382,46.3382,46.2551,46.292,74509.0
2018-05-23 15:15:00,50.16,50.16,50.11,50.13,64265.0,46.292,46.292,46.2459,46.2643,64265.0
2018-05-23 15:20:00,50.14,50.14,50.08,50.11,75469.0,46.2736,46.2736,46.2182,46.2459,75469.0
2018-05-23 15:25:00,50.11,50.17,50.09,50.15,49642.0,46.2459,46.3012,46.2274,46.2828,49642.0
2018-05-23 15:30:00,50.16,50.2,50.14,50.19,67666.0,46.292,46.3289,46.2736,46.3197,67666.0
2018-05-23 15:35:00,50.19,50.19,50.14,50.16,122764.0,46.3197,46.3197,46.2736,46.292,122764.0
2018-05-23 15:40:00,50.16,50.17,50.12,50.14,162020.0,46.292,46.3012,46.2551,46.2736,162020.0
2018-05-23 15:45:00,50.15,50.15,50.08,50.09,201085.0,46.2828,46.2828,46.2182,46.2274,201085.0
2018-05-23 15:50:00,50.09,50.27,50.09,50.26,299328.0,46.2274,46.3935,46.2274,46.3843,299328.0
2018-05-23 15:55:00,50.26,50.35,50.22,50.35,744368.0,46.3843,46.4674,46.3474,46.4674,744368.0
2018-05-24 09:30:00,50.59,50.81,50.5,50.65,449399.0,46.6889,46.8919,46.6058,46.7442,449399.0
2018-05-24 09:35:00,50.66,50.7,50.55,50.57,147454.0,46.7535,46.7904,46.6519,46.6704,147454.0
2018-05-24 09:40:00,50.56,50.57,50.23,50.34,296650.0,46.6612,46.6704,46.3566,46.4581,296650.0
2018-05-24 09:45:00,50.36,50.36,50.01,50.01,303084.0,46.4766,46.4766,46.1536,46.1536,303084.0
2018-05-24 09:50:00,50.01,50.17,49.86,50.07,324789.0,46.1536,46.3012,46.0151,46.209,324789.0
2018-05-24 09:55:00,50.06,50.1,49.95,50.04,156773.0,46.1997,46.2366,46.0982,46.1813,156773.0
2018-05-24 10:00:00,50.04,50.15,49.96,50.12,170861.0,46.1813,46.2828,46.1074,46.2551,170861.0
2018-05-24 10:05:00,50.13,50.33,50.13,50.29,139792.0,46.2643,46.4489,46.2643,46.412,139792.0
2018-05-24 10:10:00,50.3,50.4,50.29,50.36,154552.0,46.4212,46.5135,46.412,46.4766,154552.0
2018-05-24 10:15:00,50.35,50.4,50.2,50.22,117413.0,46.4674,46.5135,46.3289,46.3474,117413.0
2018-05-24 10:20:00,50.21,50.28,50.16,50.16,105301.0,46.3382,46.4028,46.292,46.292,105301.0
2018-05-24 10:25:00,50.16,50.19,50.07,50.1,100573.0,46.292,46.3197,46.209,46.2366,100573.0
2018-05-24 10:30:00,50.1,50.16,50.01,50.04,94597.0,46.2366,46.292,46.1536,46.1813,94597.0
2018-05-24 10:35:00,50.05,50.18,50.0,50.16,145801.0,46.1905,46.3105,46.1444,46.292,145801.0
2018-05-24 10:40:00,50.17,50.24,50.11,50.13,69854.0,46.3012,46.3658,46.2459,46.2643,69854.0
2018-05-24 10:45:00,50.13,50.17,50.02,50.08,63352.0,46.2643,46.3012,46.1628,46.2182,63352.0
2018-05-24 10:50:00,50.07,50.19,50.06,50.08,85314.0,46.209,46.3197,46.1997,46.2182,85314.0
2018-05-24 10:55:00,50.08,50.08,49.9,49.92,168872.0,46.2182,46.2182,46.0521,46.0705,168872.0
2018-05-24 11:00:00,49.93,50.07,49.9,50.07,120021.0,46.0798,46.209,46.0521,46.209,120021.0
2018-05-24 11:05:00,50.07,50.26,50.04,50.21,145788.0,46.209,46.3843,46.1813,46.3382,145788.0
2018-05-24 11:10:00,50.22,50.3,50.2,50.23,75972.0,46.3474,46.4212,46.3289,46.3566,75972.0
2018-05-24 11:15:00,50.24,50.33,50.18,50.25,99279.0,46.3658,46.4489,46.3105,46.3751,99279.0
2018-05-24 11:20:00,50.26,50.31,50.21,50.28,68909.0,46.3843,46.4304,46.3382,46.4028,68909.0
2018-05-24 11:25:00,50.27,50.35,50.27,50.32,80506.0,46.3935,46.4674,46.3935,46.4397,80506.0
2018-05-24 11:30:00,50.32,50.39,50.28,50.3,74210.0,46.4397,46.5043,46.4028,46.4212,74210.0
2018-05-24 11:35:00,50.31,50.33,50.22,50.25,44813.0,46.4304,46.4489,46.3474,46.3751,44813.0
2018-05-24 11:40:00,50.26,50.33,50.2,50.33,49991.0,46.3843,46.4489,46.3289,46.4489,49991.0
2018-05-24 11:45:00,50.33,50.33,50.23,50.23,55167.0,46.4489,46.4489,46.3566,46.3566,55167.0
2018-05-24 11:50:00,50.23,50.28,50.17,50.24,52341.0,46.3566,46.4028,46.3012,46.3658,52341.0
2018-05-24 11:55:00,50.25,50.45,50.23,50.44,135347.0,46.3751,46.5597,46.3566,46.5504,135347.0
2018-05-24 12:00:00,50.43,50.49,50.39,50.39,69863.0,46.5412,46.5966,46.5043,46.5043,69863.0
2018-05-24 12:05:00,50.39,50.43,50.38,50.4,58456.0,46.5043,46.5412,46.4951,46.5135,58456.0
2018-05-24 12:10:00,50.4,50.49,50.39,50.48,61630.0,46.5135,46.5966,46.5043,46.5873,61630.0
2018-05-24 12:15:00,50.49,50.56,50.49,50.5,95022.0,46.5966,46.6612,46.5966,46.6058,95022.0
2018-05-24 12:20:00,50.51,50.55,50.49,50.52,70229.0,46.615,46.6519,46.5966,46.6243,70229.0
2018-05-24 12:25:00,50.52,50.64,50.51,50.64,120175.0,46.6243,46.735,46.615,46.735,120175.0
2018-05-24 12:30:00,50.64,50.74,50.54,50.55,191901.0,46.735,46.8273,46.6427,46.6519,191901.0
2018-05-24 12:35:00,50.54,50.54,50.36,50.41,94633.0,46.6427,46.6427,46.4766,46.5227,94633.0
2018-05-24 12:40:00,50.4,50.42,50.36,50.41,32046.0,46.5135,46.532,46.4766,46.5227,32046.0
2018-05-24 12:45:00,50.42,50.55,50.42,50.51,112429.0,46.532,46.6519,46.532,46.615,112429.0
2018-05-24 12:50:00,50.52,50.54,50.43,50.46,64198.0,46.6243,46.6427,46.5412,46.5689,64198.0
2018-05-24 12:55:00,50.46,50.54,50.46,50.52,35602.0,46.5689,46.6427,46.5689,46.6243,35602.0
2018-05-24 13:00:00,50.52,50.56,50.48,50.49,91869.0,46.6243,46.6612,46.5873,46.5966,91869.0
2018-05-24 13:05:00,50.5,50.58,50.44,50.55,86908.0,46.6058,46.6796,46.5504,46.6519,86908.0
2018-05-24 13:10:00,50.56,50.6,50.54,50.58,49201.0,46.6612,46.6981,46.6427,46.6796,49201.0
2018-05-24 13:15:00,50.58,50.6,50.56,50.57,57491.0,46.6796,46.6981,46.6612,46.6704,57491.0
2018-05-24 13:20:00,50.58,50.61,50.55,50.58,50957.0,46.6796,46.7073,46.6519,46.6796,50957.0
2018-05-24 13:25:00,50.58,50.68,50.57,50.68,89591.0,46.6796,46.7719,46.6704,46.7719,89591.0
2018-05-24 13:30:00,50.67,50.68,50.51,50.53,86454.0,46.7627,46.7719,46.615,46.6335,86454.0
2018-05-24 13:35:00,50.52,50.53,50.49,50.5,42860.0,46.6243,46.6335,46.5966,46.6058,42860.0
2018-05-24 13:40:00,50.5,50.64,50.45,50.64,93127.0,46.6058,46.735,46.5597,46.735,93127.0
2018-05-24 13:45:00,50.64,50.66,50.6,50.65,56070.0,46.735,46.7535,46.6981,46.7442,56070.0
2018-05-24 13:50:00,50.64,50.69,50.63,50.64,78331.0,46.735,46.7811,46.7258,46.735,78331.0
2018-05-24 13:55:00,50.65,50.77,50.63,50.76,95556.0,46.7442,46.855,46.7258,46.8457,95556.0
2018-05-24 14:00:00,50.76,50.78,50.7,50.72,95231.0,46.8457,46.8642,46.7904,46.8088,95231.0
2018-05-24 14:05:00,50.73,50.76,50.7,50.74,57693.0,46.8181,46.8457,46.7904,46.8273,57693.0
2018-05-24 14:10:00,50.74,50.78,50.73,50.77,90644.0,46.8273,46.8642,46.8181,46.855,90644.0
2018-05-24 14:15:00,50.77,50.8,50.75,50.79,60643.0,46.855,46.8827,46.8365,46.8734,60643.0
2018-05-24 14:20:00,50.8,50.9,50.79,50.89,116089.0,46.8827,46.975,46.8734,46.9657,116089.0
2018-05-24 14:25:00,50.89,50.91,50.83,50.83,102092.0,46.9657,46.9842,46.9103,46.9103,102092.0
2018-05-24 14:30:00,50.83,50.85,50.73,50.74,95610.0,46.9103,46.9288,46.8181,46.8273,95610.0
2018-05-24 14:35:00,50.74,50.81,50.73,50.8,77488.0,46.8273,46.8919,46.8181,46.8827,77488.0
2018-05-24 14:40:00,50.8,50.81,50.74,50.75,55749.0,46.8827,46.8919,46.8273,46.8365,55749.0
2018-05-24 14:45:00,50.75,50.75,50.68,50.72,68927.0,46.8365,46.8365,46.7719,46.8088,68927.0
2018-05-24 14:50:00,50.71,50.72,50.64,50.69,51527.0,46.7996,46.8088,46.735,46.7811,51527.0
2018-05-24 14:55:00,50.7,50.74,50.68,50.73,74101.0,46.7904,46.8273,46.7719,46.8181,74101.0
2018-05-24 15:00:00,50.73,50.73,50.63,50.7,101256.0,46.8181,46.8181,46.7258,46.7904,101256.0
2018-05-24 15:05:00,50.7,50.82,50.67,50.82,103976.0,46.7904,46.9011,46.7627,46.9011,103976.0
2018-05-24 15:10:00,50.82,50.87,50.8,50.83,94044.0,46.9011,46.9473,46.8827,46.9103,94044.0
2018-05-24 15:15:00,50.83,50.85,50.81,50.85,70312.0,46.9103,46.9288,46.8919,46.9288,70312.0
2018-05-24 15:20:00,50.84,50.85,50.75,50.78,92613.0,46.9196,46.9288,46.8365,46.8642,92613.0
2018-05-24 15:25:00,50.78,50.78,50.7,50.75,76522.0,46.8642,46.8642,46.7904,46.8365,76522.0
2018-05-24 15:30:00,50.75,50.81,50.73,50.77,105633.0,46.8365,46.8919,46.8181,46.855,105633.0
2018-05-24 15:35:00,50.77,50.81,50.73,50.73,108050.0,46.855,46.8919,46.8181,46.8181,108050.0
2018-05-24 15:40:00,50.72,50.74,50.69,50.69,146228.0,46.8088,46.8273,46.7811,46.7811,146228.0
2018-05-24 15:45:00,50.69,50.73,50.65,50.72,139615.0,46.7811,46.8181,46.7442,46.8088,139615.0
2018-05-24 15:50:00,50.71,50.74,50.66,50.66,186181.0,46.7996,46.8273,46.7535,46.7535,186181.0
2018-05-24 15:55:00,50.65,50.81,50.65,50.77,487558.0,46.7442,46.8919,46.7442,46.855,487558.0
2018-05-25 09:30:00,50.73,50.83,50.47,50.47,322267.0,46.8181,46.9103,46.5781,46.5781,322267.0
2018-05-25 09:35:00,50.51,50.72,50.45,50.72,116063.0,46.615,46.8088,46.5597,46.8088,116063.0
2018-05-25 09:40:00,50.71,50.72,50.4,50.4,125837.0,46.7996,46.8088,46.5135,46.5135,125837.0
2018-05-25 09:45:00,50.41,50.66,50.4,50.6,99373.0,46.5227,46.7535,46.5135,46.6981,99373.0
2018-05-25 09:50:00,50.6,50.69,50.51,50.62,136564.0,46.6981,46.7811,46.615,46.7165,136564.0
2018-05-25 09:55:00,50.63,50.82,50.57,50.73,141994.0,46.7258,46.9011,46.6704,46.8181,141994.0
2018-05-25 10:00:00,50.74,50.87,50.73,50.79,119349.0,46.8273,46.9473,46.8181,46.8734,119349.0
2018-05-25 10:05:00,50.78,50.78,50.69,50.77,98899.0,46.8642,46.8642,46.7811,46.855,98899.0
2018-05-25 10:10:00,50.76,50.95,50.74,50.9,129408.0,46.8457,47.0211,46.8273,46.975,129408.0
2018-05-25 10:15:00,50.9,50.97,50.88,50.93,115272.0,46.975,47.0396,46.9565,47.0026,115272.0
2018-05-25 10:20:00,50.92,50.92,50.76,50.89,127350.0,46.9934,46.9934,46.8457,46.9657,127350.0
2018-05-25 10:25:00,50.89,50.95,50.77,50.94,197340.0,46.9657,47.0211,46.855,47.0119,197340.0
2018-05-25 10:30:00,50.94,51.08,50.94,51.0,274656.0,47.0119,47.1411,47.0119,47.0672,274656.0
2018-05-25 10:35:00,51.01,51.12,50.99,51.1,217015.0,47.0765,47.178,47.058,47.1595,217015.0
2018-05-25 10:40:00,51.1,51.12,50.97,50.97,116952.0,47.1595,47.178,47.0396,47.0396,116952.0
2018-05-25 10:45:00,50.98,51.03,50.91,50.99,113820.0,47.0488,47.0949,46.9842,47.058,113820.0
2018-05-25 10:50:00,50.99,51.08,50.99,51.08,80025.0,47.058,47.1411,47.058,47.1411,80025.0
2018-05-25 10:55:00,51.08,51.16,51.04,51.06,161295.0,47.1411,47.2149,47.1042,47.1226,161295.0
2018-05-25 11:00:00,51.06,51.15,51.0,51.02,92504.0,47.1226,47.2057,47.0672,47.0857,92504.0
2018-05-25 11:05:00,51.02,51.12,50.99,51.09,251382.0,47.0857,47.178,47.058,47.1503,251382.0
2018-05-25 11:10:00,51.08,51.11,50.89,50.91,100480.0,47.1411,47.1688,46.9657,46.9842,100480.0
2018-05-25 11:15:00,50.91,51.0,50.91,50.94,111305.0,46.9842,47.0672,46.9842,47.0119,111305.0
2018-05-25 11:20:00,50.94,51.02,50.91,51.0,110709.0,47.0119,47.0857,46.9842,47.0672,110709.0
2018-05-25 11:25:00,51.0,51.07,50.97,51.07,84233.0,47.0672,47.1318,47.0396,47.1318,84233.0
2018-05-25 11:30:00,51.07,51.16,51.04,51.15,96969.0,47.1318,47.2149,47.1042,47.2057,96969.0
2018-05-25 11:35:00,51.15,51.2,51.13,51.18,124460.0,47.2057,47.2518,47.1872,47.2334,124460.0
2018-05-25 11:40:00,51.18,51.19,51.09,51.11,87238.0,47.2334,47.2426,47.1503,47.1688,87238.0
2018-05-25 11:45:00,51.12,51.19,51.11,51.12,115626.0,47.178,47.2426,47.1688,47.178,115626.0
2018-05-25 11:50:00,51.12,51.23,51.09,51.23,183162.0,47.178,47.2795,47.1503,47.2795,183162.0
2018-05-25 11:55:00,51.23,51.33,51.18,51.18,224831.0,47.2795,47.3718,47.2334,47.2334,224831.0
2018-05-25 12:00:00,51.18,51.22,51.15,51.18,77729.0,47.2334,47.2703,47.2057,47.2334,77729.0
2018-05-25 12:05:00,51.17,51.17,51.04,51.06,89710.0,47.2241,47.2241,47.1042,47.1226,89710.0
2018-05-25 12:10:00,51.06,51.08,51.02,51.06,51873.0,47.1226,47.1411,47.0857,47.1226,51873.0
2018-05-25 12:15:00,51.06,51.07,50.98,50.98,65848.0,47.1226,47.1318,47.0488,47.0488,65848.0
2018-05-25 12:20:00,50.98,51.02,50.93,51.02,68751.0,47.0488,47.0857,47.0026,47.0857,68751.0
2018-05-25 12:25:00,51.02,51.07,51.0,51.05,55182.0,47.0857,47.1318,47.0672,47.1134,55182.0
2018-05-25 12:30:00,51.04,51.05,50.97,51.01,73672.0,47.1042,47.1134,47.0396,47.0765,73672.0
2018-05-25 12:35:00,51.01,51.05,51.0,51.05,32388.0,47.0765,47.1134,47.0672,47.1134,32388.0
2018-05-25 12:40:00,51.05,51.1,51.01,51.05,120613.0,47.1134,47.1595,47.0765,47.1134,120613.0
2018-05-25 12:45:00,51.05,51.08,51.03,51.04,66270.0,47.1134,47.1411,47.0949,47.1042,66270.0
2018-05-25 12:50:00,51.04,51.04,50.98,51.03,78033.0,47.1042,47.1042,47.0488,47.0949,78033.0
2018-05-25 12:55:00,51.03,51.1,51.0,51.01,73410.0,47.0949,47.1595,47.0672,47.0765,73410.0
2018-05-25 13:00:00,51.01,51.04,50.95,51.0,82332.0,47.0765,47.1042,47.0211,47.0672,82332.0
2018-05-25 13:05:00,50.99,51.02,50.99,51.01,24167.0,47.058,47.0857,47.058,47.0765,24167.0
2018-05-25 13:10:00,51.01,51.05,50.94,50.95,191791.0,47.0765,47.1134,47.0119,47.0211,191791.0
2018-05-25 13:15:00,50.96,51.01,50.73,51.0,640170.0,47.0303,47.0765,46.8181,47.0672,640170.0
2018-05-25 13:20:00,51.0,51.0,50.87,50.88,151310.0,47.0672,47.0672,46.9473,46.9565,151310.0
2018-05-25 13:25:00,50.89,50.94,50.85,50.92,260509.0,46.9657,47.0119,46.9288,46.9934,260509.0
2018-05-25 13:30:00,50.92,50.92,50.81,50.84,80501.0,46.9934,46.9934,46.8919,46.9196,80501.0
2018-05-25 13:35:00,50.83,50.85,50.8,50.83,48105.0,46.9103,46.9288,46.8827,46.9103,48105.0
2018-05-25 13:40:00,50.83,50.84,50.78,50.81,48768.0,46.9103,46.9196,46.8642,46.8919,48768.0
2018-05-25 13:45:00,50.81,50.84,50.74,50.79,68236.0,46.8919,46.9196,46.8273,46.8734,68236.0
2018-05-25 13:50:00,50.79,50.85,50.78,50.8,58094.0,46.8734,46.9288,46.8642,46.8827,58094.0
2018-05-25 13:55:00,50.8,50.81,50.71,50.76,96512.0,46.8827,46.8919,46.7996,46.8457,96512.0
2018-05-25 14:00:00,50.74,50.85,50.72,50.84,102505.0,46.8273,46.9288,46.8088,46.9196,102505.0
2018-05-25 14:05:00,50.84,50.85,50.77,50.78,117975.0,46.9196,46.9288,46.855,46.8642,117975.0
2018-05-25 14:10:00,50.78,50.81,50.74,50.75,46583.0,46.8642,46.8919,46.8273,46.8365,46583.0
2018-05-25 14:15:00,50.75,50.76,50.74,50.76,39895.0,46.8365,46.8457,46.8273,46.8457,39895.0
2018-05-25 14:20:00,50.76,50.79,50.72,50.73,68998.0,46.8457,46.8734,46.8088,46.8181,68998.0
2018-05-25 14:25:00,50.74,50.77,50.71,50.76,45812.0,46.8273,46.855,46.7996,46.8457,45812.0
2018-05-25 14:30:00,50.76,50.77,50.66,50.69,54954.0,46.8457,46.855,46.7535,46.7811,54954.0
2018-05-25 14:35:00,50.68,50.69,50.61,50.63,69195.0,46.7719,46.7811,46.7073,46.7258,69195.0
2018-05-25 14:40:00,50.62,50.63,50.56,50.6,151041.0,46.7165,46.7258,46.6612,46.6981,151041.0
2018-05-25 14:45:00,50.6,50.66,50.57,50.6,89667.0,46.6981,46.7535,46.6704,46.6981,89667.0
2018-05-25 14:50:00,50.59,50.65,50.58,50.65,69685.0,46.6889,46.7442,46.6796,46.7442,69685.0
2018-05-25 14:55:00,50.64,50.71,50.62,50.7,92559.0,46.735,46.7996,46.7165,46.7904,92559.0
2018-05-25 15:00:00,50.7,50.7,50.62,50.63,88337.0,46.7904,46.7904,46.7165,46.7258,88337.0
2018-05-25 15:05:00,50.62,50.66,50.61,50.62,62950.0,46.7165,46.7535,46.7073,46.7165,62950.0
2018-05-25 15:10:00,50.62,50.66,50.6,50.65,100999.0,46.7165,46.7535,46.6981,46.7442,100999.0
2018-05-25 15:15:00,50.64,50.73,50.62,50.67,108856.0,46.735,46.8181,46.7165,46.7627,108856.0
2018-05-25 15:20:00,50.66,50.7,50.63,50.67,129146.0,46.7535,46.7904,46.7258,46.7627,129146.0
2018-05-25 15:25:00,50.66,50.74,50.63,50.73,147149.0,46.7535,46.8273,46.7258,46.8181,147149.0
2018-05-25 15:30:00,50.73,50.75,50.68,50.75,107019.0,46.8181,46.8365,46.7719,46.8365,107019.0
2018-05-25 15:35:00,50.75,50.76,50.7,50.76,95306.0,46.8365,46.8457,46.7904,46.8457,95306.0
2018-05-25 15:40:00,50.76,50.76,50.66,50.69,102079.0,46.8457,46.8457,46.7535,46.7811,102079.0
2018-05-25 15:45:00,50.69,50.75,50.68,50.71,122411.0,46.7811,46.8365,46.7719,46.7996,122411.0
2018-05-25 15:50:00,50.72,50.9,50.71,50.9,235623.0,46.8088,46.975,46.7996,46.975,235623.0
2018-05-25 15:55:00,50.9,50.9,50.82,50.85,603602.0,46.975,46.975,46.9011,46.9288,603602.0
2018-05-29 09:30:00,51.1,51.94,51.04,51.88,948031.0,47.1595,47.9348,47.1042,47.8794,948031.0
2018-05-29 09:35:00,51.86,51.97,51.52,51.64,348529.0,47.8609,47.9624,47.5471,47.6579,348529.0
2018-05-29 09:40:00,51.64,51.82,51.6,51.7,282958.0,47.6579,47.824,47.621,47.7133,282958.0
2018-05-29 09:45:00,51.73,51.8,51.67,51.78,198757.0,47.7409,47.8055,47.6856,47.7871,198757.0
2018-05-29 09:50:00,51.78,52.06,51.78,52.04,398420.0,47.7871,48.0455,47.7871,48.027,398420.0
2018-05-29 09:55:00,52.05,52.23,52.03,52.07,379869.0,48.0363,48.2024,48.0178,48.0547,379869.0
2018-05-29 10:00:00,52.08,52.21,52.05,52.12,248425.0,48.064,48.1839,48.0363,48.1009,248425.0
2018-05-29 10:05:00,52.12,52.17,52.05,52.12,307795.0,48.1009,48.147,48.0363,48.1009,307795.0
2018-05-29 10:10:00,52.12,52.25,51.92,51.92,382918.0,48.1009,48.2208,47.9163,47.9163,382918.0
2018-05-29 10:15:00,51.93,52.02,51.73,51.74,199333.0,47.9255,48.0086,47.7409,47.7502,199333.0
2018-05-29 10:20:00,51.74,51.85,51.66,51.7,215756.0,47.7502,47.8517,47.6763,47.7133,215756.0
2018-05-29 10:25:00,51.7,51.79,51.61,51.78,216250.0,47.7133,47.7963,47.6302,47.7871,216250.0
2018-05-29 10:30:00,51.78,51.79,51.64,51.74,176477.0,47.7871,47.7963,47.6579,47.7502,176477.0
2018-05-29 10:35:00,51.74,51.84,51.7,51.84,101976.0,47.7502,47.8425,47.7133,47.8425,101976.0
2018-05-29 10:40:00,51.85,51.88,51.74,51.76,142165.0,47.8517,47.8794,47.7502,47.7686,142165.0
2018-05-29 10:45:00,51.76,51.82,51.63,51.79,157977.0,47.7686,47.824,47.6487,47.7963,157977.0
2018-05-29 10:50:00,51.79,51.87,51.74,51.78,162441.0,47.7963,47.8702,47.7502,47.7871,162441.0
2018-05-29 10:55:00,51.78,51.8,51.66,51.71,119555.0,47.7871,47.8055,47.6763,47.7225,119555.0
2018-05-29 11:00:00,51.71,51.71,51.57,51.57,76043.0,47.7225,47.7225,47.5933,47.5933,76043.0
2018-05-29 11:05:00,51.57,51.67,51.55,51.62,81695.0,47.5933,47.6856,47.5748,47.6394,81695.0
2018-05-29 11:10:00,51.63,51.73,51.61,51.69,90687.0,47.6487,47.7409,47.6302,47.704,90687.0
2018-05-29 11:15:00,51.7,51.75,51.62,51.63,79764.0,47.7133,47.7594,47.6394,47.6487,79764.0
2018-05-29 11:20:00,51.62,51.72,51.6,51.65,81826.0,47.6394,47.7317,47.621,47.6671,81826.0
2018-05-29 11:25:00,51.65,51.67,51.55,51.6,93147.0,47.6671,47.6856,47.5748,47.621,93147.0
2018-05-29 11:30:00,51.6,51.66,51.58,51.59,62059.0,47.621,47.6763,47.6025,47.6117,62059.0
2018-05-29 11:35:00,51.59,51.59,51.48,51.48,112288.0,47.6117,47.6117,47.5102,47.5102,112288.0
2018-05-29 11:40:00,51.48,51.48,51.36,51.36,130955.0,47.5102,47.5102,47.3995,47.3995,130955.0
2018-05-29 11:45:00,51.36,51.37,51.24,51.34,136562.0,47.3995,47.4087,47.2887,47.381,136562.0
2018-05-29 11:50:00,51.35,51.41,51.29,51.37,110647.0,47.3903,47.4456,47.3349,47.4087,110647.0
2018-05-29 11:55:00,51.36,51.44,51.35,51.4,76666.0,47.3995,47.4733,47.3903,47.4364,76666.0
2018-05-29 12:00:00,51.4,51.4,51.26,51.29,118399.0,47.4364,47.4364,47.3072,47.3349,118399.0
2018-05-29 12:05:00,51.3,51.31,51.18,51.19,95768.0,47.3441,47.3533,47.2334,47.2426,95768.0
2018-05-29 12:10:00,51.19,51.3,51.14,51.17,167948.0,47.2426,47.3441,47.1964,47.2241,167948.0
2018-05-29 12:15:00,51.16,51.29,51.15,51.27,158078.0,47.2149,47.3349,47.2057,47.3164,158078.0
2018-05-29 12:20:00,51.26,51.45,51.26,51.44,93726.0,47.3072,47.4825,47.3072,47.4733,93726.0
2018-05-29 12:25:00,51.45,51.51,51.38,51.42,101227.0,47.4825,47.5379,47.4179,47.4549,101227.0
2018-05-29 12:30:00,51.41,51.59,51.41,51.53,89578.0,47.4456,47.6117,47.4456,47.5564,89578.0
2018-05-29 12:35:00,51.54,51.64,51.51,51.59,89156.0,47.5656,47.6579,47.5379,47.6117,89156.0
2018-05-29 12:40:00,51.6,51.69,51.52,51.53,89759.0,47.621,47.704,47.5471,47.5564,89759.0
2018-05-29 12:45:00,51.54,51.6,51.5,51.58,59780.0,47.5656,47.621,47.5287,47.6025,59780.0
2018-05-29 12:50:00,51.59,51.66,51.58,51.61,82618.0,47.6117,47.6763,47.6025,47.6302,82618.0
2018-05-29 12:55:00,51.61,51.66,51.59,51.64,72259.0,47.6302,47.6763,47.6117,47.6579,72259.0
2018-05-29 13:00:00,51.64,51.73,51.6,51.72,190257.0,47.6579,47.7409,47.621,47.7317,190257.0
2018-05-29 13:05:00,51.73,51.73,51.62,51.68,93453.0,47.7409,47.7409,47.6394,47.6948,93453.0
2018-05-29 13:10:00,51.68,51.73,51.64,51.7,110671.0,47.6948,47.7409,47.6579,47.7133,110671.0
2018-05-29 13:15:00,51.7,51.77,51.65,51.77,156719.0,47.7133,47.7779,47.6671,47.7779,156719.0
2018-05-29 13:20:00,51.77,51.79,51.7,51.75,89155.0,47.7779,47.7963,47.7133,47.7594,89155.0
2018-05-29 13:25:00,51.76,51.79,51.71,51.76,92150.0,47.7686,47.7963,47.7225,47.7686,92150.0
2018-05-29 13:30:00,51.76,51.77,51.62,51.67,119157.0,47.7686,47.7779,47.6394,47.6856,119157.0
2018-05-29 13:35:00,51.67,51.7,51.63,51.63,61861.0,47.6856,47.7133,47.6487,47.6487,61861.0
2018-05-29 13:40:00,51.64,51.74,51.62,51.68,176783.0,47.6579,47.7502,47.6394,47.6948,176783.0
2018-05-29 13:45:00,51.68,51.87,51.67,51.83,95626.0,47.6948,47.8702,47.6856,47.8332,95626.0
2018-05-29 13:50:00,51.83,51.91,51.82,51.88,218587.0,47.8332,47.9071,47.824,47.8794,218587.0
2018-05-29 13:55:00,51.89,51.89,51.81,51.81,83172.0,47.8886,47.8886,47.8148,47.8148,83172.0
2018-05-29 14:00:00,51.81,51.81,51.67,51.7,115832.0,47.8148,47.8148,47.6856,47.7133,115832.0
2018-05-29 14:05:00,51.7,51.79,51.69,51.77,80504.0,47.7133,47.7963,47.704,47.7779,80504.0
2018-05-29 14:10:00,51.77,51.82,51.71,51.82,94137.0,47.7779,47.824,47.7225,47.824,94137.0
2018-05-29 14:15:00,51.82,51.86,51.74,51.86,103839.0,47.824,47.8609,47.7502,47.8609,103839.0
2018-05-29 14:20:00,51.85,51.88,51.75,51.87,157562.0,47.8517,47.8794,47.7594,47.8702,157562.0
2018-05-29 14:25:00,51.87,51.96,51.83,51.96,136476.0,47.8702,47.9532,47.8332,47.9532,136476.0
2018-05-29 14:30:00,51.96,52.0,51.88,51.89,135485.0,47.9532,47.9901,47.8794,47.8886,135485.0
2018-05-29 14:35:00,51.89,51.96,51.82,51.84,109678.0,47.8886,47.9532,47.824,47.8425,109678.0
2018-05-29 14:40:00,51.84,51.91,51.72,51.74,113056.0,47.8425,47.9071,47.7317,47.7502,113056.0
2018-05-29 14:45:00,51.74,51.85,51.7,51.82,115208.0,47.7502,47.8517,47.7133,47.824,115208.0
2018-05-29 14:50:00,51.83,51.84,51.77,51.8,101334.0,47.8332,47.8425,47.7779,47.8055,101334.0
2018-05-29 14:55:00,51.8,51.85,51.67,51.67,286680.0,47.8055,47.8517,47.6856,47.6856,286680.0
2018-05-29 15:00:00,51.67,51.78,51.65,51.74,133000.0,47.6856,47.7871,47.6671,47.7502,133000.0
2018-05-29 15:05:00,51.73,51.8,51.68,51.73,111483.0,47.7409,47.8055,47.6948,47.7409,111483.0
2018-05-29 15:10:00,51.74,51.83,51.74,51.78,127247.0,47.7502,47.8332,47.7502,47.7871,127247.0
2018-05-29 15:15:00,51.78,51.82,51.76,51.79,122560.0,47.7871,47.824,47.7686,47.7963,122560.0
2018-05-29 15:20:00,51.78,51.84,51.72,51.84,131834.0,47.7871,47.8425,47.7317,47.8425,131834.0
2018-05-29 15:25:00,51.84,51.91,51.79,51.84,200226.0,47.8425,47.9071,47.7963,47.8425,200226.0
2018-05-29 15:30:00,51.83,51.94,51.8,51.92,279784.0,47.8332,47.9348,47.8055,47.9163,279784.0
2018-05-29 15:35:00,51.91,51.99,51.9,51.95,231064.0,47.9071,47.9809,47.8978,47.944,231064.0
2018-05-29 15:40:00,51.95,51.99,51.93,51.99,246889.0,47.944,47.9809,47.9255,47.9809,246889.0
2018-05-29 15:45:00,51.99,52.07,51.99,52.03,522293.0,47.9809,48.0547,47.9809,48.0178,522293.0
2018-05-29 15:50:00,52.03,52.1,52.0,52.05,244841.0,48.0178,48.0824,47.9901,48.0363,244841.0
2018-05-29 15:55:00,52.05,52.08,51.99,52.03,602556.0,48.0363,48.064,47.9809,48.0178,602556.0
2018-05-30 09:30:00,52.33,52.49,51.92,52.14,500885.0,48.2947,48.4423,47.9163,48.1193,500885.0
2018-05-30 09:35:00,52.17,52.24,51.93,51.99,240292.0,48.147,48.2116,47.9255,47.9809,240292.0
2018-05-30 09:40:00,51.99,52.09,51.93,52.08,215726.0,47.9809,48.0732,47.9255,48.064,215726.0
2018-05-30 09:45:00,52.07,52.2,52.02,52.03,340970.0,48.0547,48.1747,48.0086,48.0178,340970.0
2018-05-30 09:50:00,52.03,52.15,51.99,52.02,245228.0,48.0178,48.1286,47.9809,48.0086,245228.0
2018-05-30 09:55:00,52.01,52.04,51.95,51.99,178741.0,47.9994,48.027,47.944,47.9809,178741.0
2018-05-30 10:00:00,52.0,52.08,51.88,52.08,245528.0,47.9901,48.064,47.8794,48.064,245528.0
2018-05-30 10:05:00,52.09,52.1,52.02,52.08,119880.0,48.0732,48.0824,48.0086,48.064,119880.0
2018-05-30 10:10:00,52.09,52.16,52.08,52.11,155833.0,48.0732,48.1378,48.064,48.0916,155833.0
2018-05-30 10:15:00,52.11,52.14,52.02,52.04,145243.0,48.0916,48.1193,48.0086,48.027,145243.0
2018-05-30 10:20:00,52.04,52.09,52.02,52.08,144036.0,48.027,48.0732,48.0086,48.064,144036.0
2018-05-30 10:25:00,52.09,52.15,52.04,52.13,126406.0,48.0732,48.1286,48.027,48.1101,126406.0
2018-05-30 10:30:00,52.13,52.24,52.12,52.21,128268.0,48.1101,48.2116,48.1009,48.1839,128268.0
2018-05-30 10:35:00,52.21,52.27,52.16,52.18,124392.0,48.1839,48.2393,48.1378,48.1562,124392.0
2018-05-30 10:40:00,52.18,52.27,52.15,52.25,94749.0,48.1562,48.2393,48.1286,48.2208,94749.0
2018-05-30 10:45:00,52.25,52.32,52.1,52.12,111954.0,48.2208,48.2855,48.0824,48.1009,111954.0
2018-05-30 10:50:00,52.12,52.16,52.08,52.13,95395.0,48.1009,48.1378,48.064,48.1101,95395.0
2018-05-30 10:55:00,52.12,52.14,52.09,52.14,186596.0,48.1009,48.1193,48.0732,48.1193,186596.0
2018-05-30 11:00:00,52.14,52.23,52.13,52.17,104216.0,48.1193,48.2024,48.1101,48.147,104216.0
2018-05-30 11:05:00,52.16,52.17,52.04,52.05,144889.0,48.1378,48.147,48.027,48.0363,144889.0
2018-05-30 11:10:00,52.04,52.21,52.01,52.2,207310.0,48.027,48.1839,47.9994,48.1747,207310.0
2018-05-30 11:15:00,52.2,52.21,52.01,52.03,135329.0,48.1747,48.1839,47.9994,48.0178,135329.0
2018-05-30 11:20:00,52.03,52.07,52.01,52.06,79198.0,48.0178,48.0547,47.9994,48.0455,79198.0
2018-05-30 11:25:00,52.06,52.09,52.02,52.02,89197.0,48.0455,48.0732,48.0086,48.0086,89197.0
2018-05-30 11:30:00,52.02,52.13,52.02,52.11,126782.0,48.0086,48.1101,48.0086,48.0916,126782.0
2018-05-30 11:35:00,52.11,52.13,52.06,52.08,111188.0,48.0916,48.1101,48.0455,48.064,111188.0
2018-05-30 11:40:00,52.08,52.1,52.03,52.05,170489.0,48.064,48.0824,48.0178,48.0363,170489.0
2018-05-30 11:45:00,52.06,52.06,51.98,52.0,120187.0,48.0455,48.0455,47.9717,47.9901,120187.0
2018-05-30 11:50:00,52.01,52.11,52.0,52.05,127315.0,47.9994,48.0916,47.9901,48.0363,127315.0
2018-05-30 11:55:00,52.05,52.14,52.04,52.08,116237.0,48.0363,48.1193,48.027,48.064,116237.0
2018-05-30 12:00:00,52.08,52.12,52.0,52.02,146021.0,48.064,48.1009,47.9901,48.0086,146021.0
2018-05-30 12:05:00,52.02,52.09,52.0,52.03,73824.0,48.0086,48.0732,47.9901,48.0178,73824.0
2018-05-30 12:10:00,52.03,52.04,51.99,51.99,109636.0,48.0178,48.027,47.9809,47.9809,109636.0
2018-05-30 12:15:00,51.99,52.05,51.97,51.98,106514.0,47.9809,48.0363,47.9624,47.9717,106514.0
2018-05-30 12:20:00,51.98,52.01,51.94,51.95,123753.0,47.9717,47.9994,47.9348,47.944,123753.0
2018-05-30 12:25:00,51.95,52.0,51.91,51.93,94647.0,47.944,47.9901,47.9071,47.9255,94647.0
2018-05-30 12:30:00,51.93,51.96,51.9,51.91,156910.0,47.9255,47.9532,47.8978,47.9071,156910.0
2018-05-30 12:35:00,51.91,51.95,51.81,51.83,119349.0,47.9071,47.944,47.8148,47.8332,119349.0
2018-05-30 12:40:00,51.83,51.83,51.6,51.6,145924.0,47.8332,47.8332,47.621,47.621,145924.0
2018-05-30 12:45:00,51.6,51.69,51.57,51.68,113044.0,47.621,47.704,47.5933,47.6948,113044.0
2018-05-30 12:50:00,51.69,51.7,51.59,51.66,132869.0,47.704,47.7133,47.6117,47.6763,132869.0
2018-05-30 12:55:00,51.67,51.68,51.54,51.56,117024.0,47.6856,47.6948,47.5656,47.5841,117024.0
2018-05-30 13:00:00,51.56,51.65,51.53,51.64,117933.0,47.5841,47.6671,47.5564,47.6579,117933.0
2018-05-30 13:05:00,51.63,51.7,51.61,51.65,83480.0,47.6487,47.7133,47.6302,47.6671,83480.0
2018-05-30 13:10:00,51.65,51.65,51.53,51.6,88896.0,47.6671,47.6671,47.5564,47.621,88896.0
2018-05-30 13:15:00,51.6,51.71,51.58,51.65,115214.0,47.621,47.7225,47.6025,47.6671,115214.0
2018-05-30 13:20:00,51.65,51.68,51.58,51.58,81987.0,47.6671,47.6948,47.6025,47.6025,81987.0
2018-05-30 13:25:00,51.59,51.68,51.59,51.64,94066.0,47.6117,47.6948,47.6117,47.6579,94066.0
2018-05-30 13:30:00,51.64,51.67,51.59,51.6,67295.0,47.6579,47.6856,47.6117,47.621,67295.0
2018-05-30 13:35:00,51.61,51.61,51.53,51.54,84807.0,47.6302,47.6302,47.5564,47.5656,84807.0
2018-05-30 13:40:00,51.54,51.57,51.46,51.48,139268.0,47.5656,47.5933,47.4918,47.5102,139268.0
2018-05-30 13:45:00,51.48,51.53,51.44,51.53,128645.0,47.5102,47.5564,47.4733,47.5564,128645.0
2018-05-30 13:50:00,51.53,51.58,51.49,51.49,98880.0,47.5564,47.6025,47.5195,47.5195,98880.0
2018-05-30 13:55:00,51.5,51.59,51.49,51.53,85795.0,47.5287,47.6117,47.5195,47.5564,85795.0
2018-05-30 14:00:00,51.53,51.63,51.52,51.63,120038.0,47.5564,47.6487,47.5471,47.6487,120038.0
2018-05-30 14:05:00,51.62,51.78,51.62,51.73,149136.0,47.6394,47.7871,47.6394,47.7409,149136.0
2018-05-30 14:10:00,51.72,51.76,51.71,51.73,63372.0,47.7317,47.7686,47.7225,47.7409,63372.0
2018-05-30 14:15:00,51.73,51.76,51.71,51.75,133697.0,47.7409,47.7686,47.7225,47.7594,133697.0
2018-05-30 14:20:00,51.75,51.75,51.52,51.52,128264.0,47.7594,47.7594,47.5471,47.5471,128264.0
2018-05-30 14:25:00,51.53,51.58,51.51,51.56,93485.0,47.5564,47.6025,47.5379,47.5841,93485.0
2018-05-30 14:30:00,51.57,51.64,51.53,51.62,106468.0,47.5933,47.6579,47.5564,47.6394,106468.0
2018-05-30 14:35:00,51.61,51.61,51.54,51.54,69503.0,47.6302,47.6302,47.5656,47.5656,69503.0
2018-05-30 14:40:00,51.55,51.57,51.5,51.51,78900.0,47.5748,47.5933,47.5287,47.5379,78900.0
2018-05-30 14:45:00,51.51,51.55,51.5,51.54,82462.0,47.5379,47.5748,47.5287,47.5656,82462.0
2018-05-30 14:50:00,51.53,51.62,51.53,51.56,92505.0,47.5564,47.6394,47.5564,47.5841,92505.0
2018-05-30 14:55:00,51.55,51.56,51.48,51.52,93805.0,47.5748,47.5841,47.5102,47.5471,93805.0
2018-05-30 15:00:00,51.52,51.59,51.52,51.55,105464.0,47.5471,47.6117,47.5471,47.5748,105464.0
2018-05-30 15:05:00,51.55,51.83,51.54,51.71,353531.0,47.5748,47.8332,47.5656,47.7225,353531.0
2018-05-30 15:10:00,51.71,51.82,51.7,51.79,158722.0,47.7225,47.824,47.7133,47.7963,158722.0
2018-05-30 15:15:00,51.79,51.83,51.79,51.82,98172.0,47.7963,47.8332,47.7963,47.824,98172.0
2018-05-30 15:20:00,51.83,51.85,51.68,51.68,128288.0,47.8332,47.8517,47.6948,47.6948,128288.0
2018-05-30 15:25:00,51.69,51.75,51.67,51.71,104061.0,47.704,47.7594,47.6856,47.7225,104061.0
2018-05-30 15:30:00,51.72,51.74,51.69,51.73,138444.0,47.7317,47.7502,47.704,47.7409,138444.0
2018-05-30 15:35:00,51.73,51.79,51.71,51.76,131908.0,47.7409,47.7963,47.7225,47.7686,131908.0
2018-05-30 15:40:00,51.75,51.78,51.7,51.75,163422.0,47.7594,47.7871,47.7133,47.7594,163422.0
2018-05-30 15:45:00,51.75,51.76,51.64,51.66,203181.0,47.7594,47.7686,47.6579,47.6763,203181.0
2018-05-30 15:50:00,51.67,51.68,51.6,51.63,246000.0,47.6856,47.6948,47.621,47.6487,246000.0
2018-05-30 15:55:00,51.63,51.64,51.57,51.58,558245.0,47.6487,47.6579,47.5933,47.6025,558245.0
2018-05-31 09:30:00,51.31,51.59,51.12,51.29,521818.0,47.3533,47.6117,47.178,47.3349,521818.0
2018-05-31 09:35:00,51.29,51.32,51.2,51.25,231203.0,47.3349,47.3626,47.2518,47.298,231203.0
2018-05-31 09:40:00,51.26,51.5,51.25,51.42,144251.0,47.3072,47.5287,47.298,47.4549,144251.0
2018-05-31 09:45:00,51.42,51.61,51.37,51.37,150381.0,47.4549,47.6302,47.4087,47.4087,150381.0
2018-05-31 09:50:00,51.37,51.48,51.22,51.47,98993.0,47.4087,47.5102,47.2703,47.501,98993.0
2018-05-31 09:55:00,51.49,51.58,51.46,51.54,112101.0,47.5195,47.6025,47.4918,47.5656,112101.0
2018-05-31 10:00:00,51.55,51.6,51.48,51.56,162283.0,47.5748,47.621,47.5102,47.5841,162283.0
2018-05-31 10:05:00,51.56,51.58,51.41,51.48,159015.0,47.5841,47.6025,47.4456,47.5102,159015.0
2018-05-31 10:10:00,51.47,51.49,51.26,51.3,322672.0,47.501,47.5195,47.3072,47.3441,322672.0
2018-05-31 10:15:00,51.31,51.38,51.27,51.28,148574.0,47.3533,47.4179,47.3164,47.3256,148574.0
2018-05-31 10:20:00,51.28,51.34,51.22,51.22,124991.0,47.3256,47.381,47.2703,47.2703,124991.0
2018-05-31 10:25:00,51.22,51.32,51.14,51.18,243767.0,47.2703,47.3626,47.1964,47.2334,243767.0
2018-05-31 10:30:00,51.17,51.34,51.17,51.29,111787.0,47.2241,47.381,47.2241,47.3349,111787.0
2018-05-31 10:35:00,51.29,51.31,51.2,51.21,110282.0,47.3349,47.3533,47.2518,47.261,110282.0
2018-05-31 10:40:00,51.21,51.23,51.01,51.03,134945.0,47.261,47.2795,47.0765,47.0949,134945.0
2018-05-31 10:45:00,51.03,51.12,50.8,50.8,238327.0,47.0949,47.178,46.8827,46.8827,238327.0
2018-05-31 10:50:00,50.81,50.97,50.77,50.93,185458.0,46.8919,47.0396,46.855,47.0026,185458.0
2018-05-31 10:55:00,50.93,50.94,50.79,50.8,138023.0,47.0026,47.0119,46.8734,46.8827,138023.0
2018-05-31 11:00:00,50.8,50.91,50.79,50.84,157943.0,46.8827,46.9842,46.8734,46.9196,157943.0
2018-05-31 11:05:00,50.84,50.87,50.78,50.81,166552.0,46.9196,46.9473,46.8642,46.8919,166552.0
2018-05-31 11:10:00,50.81,50.85,50.71,50.72,541962.0,46.8919,46.9288,46.7996,46.8088,541962.0
2018-05-31 11:15:00,50.72,50.73,50.62,50.7,123194.0,46.8088,46.8181,46.7165,46.7904,123194.0
2018-05-31 11:20:00,50.71,50.73,50.67,50.71,155265.0,46.7996,46.8181,46.7627,46.7996,155265.0
2018-05-31 11:25:00,50.71,50.94,50.7,50.92,159964.0,46.7996,47.0119,46.7904,46.9934,159964.0
2018-05-31 11:30:00,50.92,50.92,50.78,50.79,175990.0,46.9934,46.9934,46.8642,46.8734,175990.0
2018-05-31 11:35:00,50.78,51.05,50.77,51.02,196844.0,46.8642,47.1134,46.855,47.0857,196844.0
2018-05-31 11:40:00,51.03,51.17,51.01,51.13,140271.0,47.0949,47.2241,47.0765,47.1872,140271.0
2018-05-31 11:45:00,51.13,51.15,50.99,51.02,96397.0,47.1872,47.2057,47.058,47.0857,96397.0
2018-05-31 11:50:00,51.01,51.01,50.92,50.97,70938.0,47.0765,47.0765,46.9934,47.0396,70938.0
2018-05-31 11:55:00,50.96,51.02,50.93,51.0,65553.0,47.0303,47.0857,47.0026,47.0672,65553.0
2018-05-31 12:00:00,50.99,50.99,50.91,50.92,48578.0,47.058,47.058,46.9842,46.9934,48578.0
2018-05-31 12:05:00,50.92,51.0,50.83,50.84,70715.0,46.9934,47.0672,46.9103,46.9196,70715.0
2018-05-31 12:10:00,50.84,50.93,50.83,50.9,60840.0,46.9196,47.0026,46.9103,46.975,60840.0
2018-05-31 12:15:00,50.9,50.96,50.89,50.96,57157.0,46.975,47.0303,46.9657,47.0303,57157.0
2018-05-31 12:20:00,50.96,50.97,50.92,50.95,46515.0,47.0303,47.0396,46.9934,47.0211,46515.0
2018-05-31 12:25:00,50.94,50.94,50.81,50.84,84869.0,47.0119,47.0119,46.8919,46.9196,84869.0
2018-05-31 12:30:00,50.84,50.87,50.82,50.85,48433.0,46.9196,46.9473,46.9011,46.9288,48433.0
2018-05-31 12:35:00,50.84,50.9,50.84,50.86,50550.0,46.9196,46.975,46.9196,46.938,50550.0
2018-05-31 12:40:00,50.86,50.88,50.8,50.88,45672.0,46.938,46.9565,46.8827,46.9565,45672.0
2018-05-31 12:45:00,50.89,50.96,50.87,50.96,52294.0,46.9657,47.0303,46.9473,47.0303,52294.0
2018-05-31 12:50:00,50.98,51.0,50.94,50.98,54797.0,47.0488,47.0672,47.0119,47.0488,54797.0
2018-05-31 12:55:00,50.97,50.99,50.9,50.96,51717.0,47.0396,47.058,46.975,47.0303,51717.0
2018-05-31 13:00:00,50.96,50.97,50.88,50.9,52375.0,47.0303,47.0396,46.9565,46.975,52375.0
2018-05-31 13:05:00,50.9,50.97,50.89,50.95,47331.0,46.975,47.0396,46.9657,47.0211,47331.0
2018-05-31 13:10:00,50.94,50.95,50.79,50.81,56593.0,47.0119,47.0211,46.8734,46.8919,56593.0
2018-05-31 13:15:00,50.82,50.88,50.82,50.83,42261.0,46.9011,46.9565,46.9011,46.9103,42261.0
2018-05-31 13:20:00,50.84,50.96,50.83,50.9,72055.0,46.9196,47.0303,46.9103,46.975,72055.0
2018-05-31 13:25:00,50.9,50.94,50.88,50.92,41900.0,46.975,47.0119,46.9565,46.9934,41900.0
2018-05-31 13:30:00,50.93,50.97,50.88,50.9,49650.0,47.0026,47.0396,46.9565,46.975,49650.0
2018-05-31 13:35:00,50.9,50.98,50.89,50.95,37237.0,46.975,47.0488,46.9657,47.0211,37237.0
2018-05-31 13:40:00,50.95,50.99,50.94,50.98,42926.0,47.0211,47.058,47.0119,47.0488,42926.0
2018-05-31 13:45:00,50.97,51.02,50.95,50.96,47185.0,47.0396,47.0857,47.0211,47.0303,47185.0
2018-05-31 13:50:00,50.97,50.98,50.89,50.9,50429.0,47.0396,47.0488,46.9657,46.975,50429.0
2018-05-31 13:55:00,50.9,50.9,50.77,50.78,86380.0,46.975,46.975,46.855,46.8642,86380.0
2018-05-31 14:00:00,50.79,50.83,50.62,50.82,173130.0,46.8734,46.9103,46.7165,46.9011,173130.0
2018-05-31 14:05:00,50.82,50.86,50.79,50.82,74380.0,46.9011,46.938,46.8734,46.9011,74380.0
2018-05-31 14:10:00,50.83,50.96,50.82,50.9,96532.0,46.9103,47.0303,46.9011,46.975,96532.0
2018-05-31 14:15:00,50.9,50.96,50.85,50.86,64541.0,46.975,47.0303,46.9288,46.938,64541.0
2018-05-31 14:20:00,50.87,50.9,50.82,50.85,58830.0,46.9473,46.975,46.9011,46.9288,58830.0
2018-05-31 14:25:00,50.84,50.87,50.81,50.82,89970.0,46.9196,46.9473,46.8919,46.9011,89970.0
2018-05-31 14:30:00,50.82,50.89,50.8,50.85,92573.0,46.9011,46.9657,46.8827,46.9288,92573.0
2018-05-31 14:35:00,50.84,50.91,50.83,50.91,123612.0,46.9196,46.9842,46.9103,46.9842,123612.0
2018-05-31 14:40:00,50.9,50.96,50.9,50.95,86879.0,46.975,47.0303,46.975,47.0211,86879.0
2018-05-31 14:45:00,50.94,51.05,50.93,50.97,173757.0,47.0119,47.1134,47.0026,47.0396,173757.0
2018-05-31 14:50:00,50.97,51.01,50.95,50.97,99114.0,47.0396,47.0765,47.0211,47.0396,99114.0
2018-05-31 14:55:00,50.95,50.99,50.9,50.96,103282.0,47.0211,47.058,46.975,47.0303,103282.0
2018-05-31 15:00:00,50.96,50.99,50.89,50.91,83730.0,47.0303,47.058,46.9657,46.9842,83730.0
2018-05-31 15:05:00,50.91,51.02,50.9,51.0,100590.0,46.9842,47.0857,46.975,47.0672,100590.0
2018-05-31 15:10:00,51.0,51.02,50.97,51.0,55061.0,47.0672,47.0857,47.0396,47.0672,55061.0
2018-05-31 15:15:00,51.0,51.12,50.99,51.12,154252.0,47.0672,47.178,47.058,47.178,154252.0
2018-05-31 15:20:00,51.12,51.15,51.1,51.14,120199.0,47.178,47.2057,47.1595,47.1964,120199.0
2018-05-31 15:25:00,51.14,51.14,51.05,51.07,164394.0,47.1964,47.1964,47.1134,47.1318,164394.0
2018-05-31 15:30:00,51.08,51.1,51.03,51.05,135890.0,47.1411,47.1595,47.0949,47.1134,135890.0
2018-05-31 15:35:00,51.05,51.17,51.05,51.14,120385.0,47.1134,47.2241,47.1134,47.1964,120385.0
2018-05-31 15:40:00,51.14,51.15,50.99,51.07,113332.0,47.1964,47.2057,47.058,47.1318,113332.0
2018-05-31 15:45:00,51.06,51.12,51.03,51.09,145458.0,47.1226,47.178,47.0949,47.1503,145458.0
2018-05-31 15:50:00,51.09,51.09,50.77,50.87,498525.0,47.1503,47.1503,46.855,46.9473,498525.0
2018-05-31 15:55:00,50.88,50.89,50.76,50.78,927930.0,46.9565,46.9657,46.8457,46.8642,927930.0
2018-06-01 09:30:00,51.3,51.37,51.11,51.24,294354.0,47.3441,47.4087,47.1688,47.2887,294354.0
2018-06-01 09:35:00,51.22,51.43,51.22,51.33,193872.0,47.2703,47.4641,47.2703,47.3718,193872.0
2018-06-01 09:40:00,51.33,51.54,51.32,51.51,229979.0,47.3718,47.5656,47.3626,47.5379,229979.0
2018-06-01 09:45:00,51.51,51.71,51.49,51.64,228897.0,47.5379,47.7225,47.5195,47.6579,228897.0
2018-06-01 09:50:00,51.63,51.69,51.39,51.54,118299.0,47.6487,47.704,47.4272,47.5656,118299.0
2018-06-01 09:55:00,51.55,51.73,51.55,51.63,155793.0,47.5748,47.7409,47.5748,47.6487,155793.0
2018-06-01 10:00:00,51.63,51.72,51.58,51.7,159700.0,47.6487,47.7317,47.6025,47.7133,159700.0
2018-06-01 10:05:00,51.71,51.72,51.57,51.6,537148.0,47.7225,47.7317,47.5933,47.621,537148.0
2018-06-01 10:10:00,51.6,51.62,51.47,51.54,340488.0,47.621,47.6394,47.501,47.5656,340488.0
2018-06-01 10:15:00,51.53,51.55,51.35,51.43,327754.0,47.5564,47.5748,47.3903,47.4641,327754.0
2018-06-01 10:20:00,51.43,51.77,51.43,51.7,204794.0,47.4641,47.7779,47.4641,47.7133,204794.0
2018-06-01 10:25:00,51.71,51.77,51.67,51.71,123139.0,47.7225,47.7779,47.6856,47.7225,123139.0
2018-06-01 10:30:00,51.71,51.77,51.61,51.69,102987.0,47.7225,47.7779,47.6302,47.704,102987.0
2018-06-01 10:35:00,51.69,51.78,51.64,51.76,161683.0,47.704,47.7871,47.6579,47.7686,161683.0
2018-06-01 10:40:00,51.76,51.81,51.68,51.75,146176.0,47.7686,47.8148,47.6948,47.7594,146176.0
2018-06-01 10:45:00,51.75,51.89,51.74,51.88,194093.0,47.7594,47.8886,47.7502,47.8794,194093.0
2018-06-01 10:50:00,51.88,51.96,51.88,51.92,131773.0,47.8794,47.9532,47.8794,47.9163,131773.0
2018-06-01 10:55:00,51.91,51.97,51.86,51.91,136547.0,47.9071,47.9624,47.8609,47.9071,136547.0
2018-06-01 11:00:00,51.91,52.12,51.9,52.07,162694.0,47.9071,48.1009,47.8978,48.0547,162694.0
2018-06-01 11:05:00,52.07,52.1,51.98,52.0,106219.0,48.0547,48.0824,47.9717,47.9901,106219.0
2018-06-01 11:10:00,51.99,52.04,51.93,51.94,95403.0,47.9809,48.027,47.9255,47.9348,95403.0
2018-06-01 11:15:00,51.93,51.98,51.9,51.95,58566.0,47.9255,47.9717,47.8978,47.944,58566.0
2018-06-01 11:20:00,51.95,52.04,51.95,52.01,73356.0,47.944,48.027,47.944,47.9994,73356.0
2018-06-01 11:25:00,52.01,52.07,51.99,52.01,68914.0,47.9994,48.0547,47.9809,47.9994,68914.0
2018-06-01 11:30:00,52.01,52.07,52.0,52.03,75920.0,47.9994,48.0547,47.9901,48.0178,75920.0
2018-06-01 11:35:00,52.02,52.05,51.96,52.0,97215.0,48.0086,48.0363,47.9532,47.9901,97215.0
2018-06-01 11:40:00,52.01,52.04,52.0,52.0,206668.0,47.9994,48.027,47.9901,47.9901,206668.0
2018-06-01 11:45:00,52.01,52.07,51.99,52.03,72629.0,47.9994,48.0547,47.9809,48.0178,72629.0
2018-06-01 11:50:00,52.03,52.08,52.0,52.0,74573.0,48.0178,48.064,47.9901,47.9901,74573.0
2018-06-01 11:55:00,52.01,52.06,51.96,51.96,117578.0,47.9994,48.0455,47.9532,47.9532,117578.0
2018-06-01 12:00:00,51.97,51.98,51.84,51.91,88439.0,47.9624,47.9717,47.8425,47.9071,88439.0
2018-06-01 12:05:00,51.91,51.98,51.9,51.92,53242.0,47.9071,47.9717,47.8978,47.9163,53242.0
2018-06-01 12:10:00,51.93,51.94,51.84,51.92,66205.0,47.9255,47.9348,47.8425,47.9163,66205.0
2018-06-01 12:15:00,51.91,51.96,51.88,51.89,55843.0,47.9071,47.9532,47.8794,47.8886,55843.0
2018-06-01 12:20:00,51.89,51.9,51.82,51.87,68286.0,47.8886,47.8978,47.824,47.8702,68286.0
2018-06-01 12:25:00,51.87,51.93,51.84,51.9,35747.0,47.8702,47.9255,47.8425,47.8978,35747.0
2018-06-01 12:30:00,51.9,51.97,51.86,51.95,101612.0,47.8978,47.9624,47.8609,47.944,101612.0
2018-06-01 12:35:00,51.96,51.96,51.93,51.94,29785.0,47.9532,47.9532,47.9255,47.9348,29785.0
2018-06-01 12:40:00,51.93,51.98,51.93,51.98,57719.0,47.9255,47.9717,47.9255,47.9717,57719.0
2018-06-01 12:45:00,51.98,52.04,51.96,52.03,109566.0,47.9717,48.027,47.9532,48.0178,109566.0
2018-06-01 12:50:00,52.03,52.03,51.98,51.99,65024.0,48.0178,48.0178,47.9717,47.9809,65024.0
2018-06-01 12:55:00,51.99,52.06,51.99,52.03,105552.0,47.9809,48.0455,47.9809,48.0178,105552.0
2018-06-01 13:00:00,52.04,52.11,52.04,52.11,98248.0,48.027,48.0916,48.027,48.0916,98248.0
2018-06-01 13:05:00,52.1,52.12,52.02,52.07,80832.0,48.0824,48.1009,48.0086,48.0547,80832.0
2018-06-01 13:10:00,52.07,52.07,51.99,52.04,45858.0,48.0547,48.0547,47.9809,48.027,45858.0
2018-06-01 13:15:00,52.03,52.06,52.02,52.04,41156.0,48.0178,48.0455,48.0086,48.027,41156.0
2018-06-01 13:20:00,52.03,52.08,52.03,52.05,48841.0,48.0178,48.064,48.0178,48.0363,48841.0
2018-06-01 13:25:00,52.05,52.1,52.05,52.1,57852.0,48.0363,48.0824,48.0363,48.0824,57852.0
2018-06-01 13:30:00,52.1,52.22,52.09,52.21,247563.0,48.0824,48.1932,48.0732,48.1839,247563.0
2018-06-01 13:35:00,52.21,52.22,52.19,52.19,78050.0,48.1839,48.1932,48.1655,48.1655,78050.0
2018-06-01 13:40:00,52.18,52.2,52.15,52.16,109812.0,48.1562,48.1747,48.1286,48.1378,109812.0
2018-06-01 13:45:00,52.15,52.19,52.15,52.18,65217.0,48.1286,48.1655,48.1286,48.1562,65217.0
2018-06-01 13:50:00,52.18,52.26,52.17,52.25,84290.0,48.1562,48.2301,48.147,48.2208,84290.0
2018-06-01 13:55:00,52.24,52.25,52.17,52.17,35768.0,48.2116,48.2208,48.147,48.147,35768.0
2018-06-01 14:00:00,52.18,52.21,52.14,52.15,101297.0,48.1562,48.1839,48.1193,48.1286,101297.0
2018-06-01 14:05:00,52.15,52.16,52.1,52.11,133255.0,48.1286,48.1378,48.0824,48.0916,133255.0
2018-06-01 14:10:00,52.11,52.13,52.08,52.09,87682.0,48.0916,48.1101,48.064,48.0732,87682.0
2018-06-01 14:15:00,52.09,52.1,52.02,52.1,80962.0,48.0732,48.0824,48.0086,48.0824,80962.0
2018-06-01 14:20:00,52.1,52.16,52.08,52.15,71245.0,48.0824,48.1378,48.064,48.1286,71245.0
2018-06-01 14:25:00,52.15,52.16,52.1,52.15,59108.0,48.1286,48.1378,48.0824,48.1286,59108.0
2018-06-01 14:30:00,52.15,52.16,52.09,52.11,74846.0,48.1286,48.1378,48.0732,48.0916,74846.0
2018-06-01 14:35:00,52.11,52.13,52.09,52.1,67170.0,48.0916,48.1101,48.0732,48.0824,67170.0
2018-06-01 14:40:00,52.1,52.15,52.05,52.1,113091.0,48.0824,48.1286,48.0363,48.0824,113091.0
2018-06-01 14:45:00,52.1,52.13,52.09,52.12,44594.0,48.0824,48.1101,48.0732,48.1009,44594.0
2018-06-01 14:50:00,52.13,52.16,52.12,52.13,39502.0,48.1101,48.1378,48.1009,48.1101,39502.0
2018-06-01 14:55:00,52.13,52.17,52.11,52.13,39749.0,48.1101,48.147,48.0916,48.1101,39749.0
2018-06-01 15:00:00,52.12,52.13,52.07,52.07,50255.0,48.1009,48.1101,48.0547,48.0547,50255.0
2018-06-01 15:05:00,52.06,52.07,51.97,51.98,96084.0,48.0455,48.0547,47.9624,47.9717,96084.0
2018-06-01 15:10:00,51.97,51.99,51.84,51.86,102074.0,47.9624,47.9809,47.8425,47.8609,102074.0
2018-06-01 15:15:00,51.85,51.92,51.83,51.9,73477.0,47.8517,47.9163,47.8332,47.8978,73477.0
2018-06-01 15:20:00,51.9,51.96,51.89,51.96,90490.0,47.8978,47.9532,47.8886,47.9532,90490.0
2018-06-01 15:25:00,51.95,51.99,51.95,51.99,98417.0,47.944,47.9809,47.944,47.9809,98417.0
2018-06-01 15:30:00,51.99,52.06,51.98,52.05,188925.0,47.9809,48.0455,47.9717,48.0363,188925.0
2018-06-01 15:35:00,52.05,52.1,52.04,52.08,151013.0,48.0363,48.0824,48.027,48.064,151013.0
2018-06-01 15:40:00,52.07,52.16,52.07,52.15,142108.0,48.0547,48.1378,48.0547,48.1286,142108.0
2018-06-01 15:45:00,52.14,52.15,52.05,52.08,90773.0,48.1193,48.1286,48.0363,48.064,90773.0
2018-06-01 15:50:00,52.07,52.23,52.07,52.21,237404.0,48.0547,48.2024,48.0547,48.1839,237404.0
2018-06-01 15:55:00,52.22,52.27,52.17,52.25,400708.0,48.1932,48.2393,48.147,48.2208,400708.0
2018-06-04 09:30:00,52.35,52.47,52.21,52.38,471603.0,48.3131,48.4239,48.1839,48.3408,471603.0
2018-06-04 09:35:00,52.36,52.36,52.2,52.23,305751.0,48.3224,48.3224,48.1747,48.2024,305751.0
2018-06-04 09:40:00,52.21,52.35,52.13,52.26,135299.0,48.1839,48.3131,48.1101,48.2301,135299.0
2018-06-04 09:45:00,52.26,52.27,52.04,52.04,175743.0,48.2301,48.2393,48.027,48.027,175743.0
2018-06-04 09:50:00,52.04,52.16,51.93,51.93,133845.0,48.027,48.1378,47.9255,47.9255,133845.0
2018-06-04 09:55:00,51.93,52.2,51.91,52.18,102364.0,47.9255,48.1747,47.9071,48.1562,102364.0
2018-06-04 10:00:00,52.19,52.21,51.98,52.05,88933.0,48.1655,48.1839,47.9717,48.0363,88933.0
2018-06-04 10:05:00,52.05,52.07,51.96,52.06,215885.0,48.0363,48.0547,47.9532,48.0455,215885.0
2018-06-04 10:10:00,52.07,52.09,51.9,51.91,124840.0,48.0547,48.0732,47.8978,47.9071,124840.0
2018-06-04 10:15:00,51.91,52.12,51.89,52.11,120283.0,47.9071,48.1009,47.8886,48.0916,120283.0
2018-06-04 10:20:00,52.11,52.23,52.11,52.17,69626.0,48.0916,48.2024,48.0916,48.147,69626.0
2018-06-04 10:25:00,52.17,52.28,52.15,52.19,91747.0,48.147,48.2485,48.1286,48.1655,91747.0
2018-06-04 10:30:00,52.19,52.23,52.08,52.15,64460.0,48.1655,48.2024,48.064,48.1286,64460.0
2018-06-04 10:35:00,52.15,52.19,52.1,52.14,77684.0,48.1286,48.1655,48.0824,48.1193,77684.0
2018-06-04 10:40:00,52.14,52.21,52.13,52.19,64124.0,48.1193,48.1839,48.1101,48.1655,64124.0
2018-06-04 10:45:00,52.19,52.2,52.0,52.02,116420.0,48.1655,48.1747,47.9901,48.0086,116420.0
2018-06-04 10:50:00,52.03,52.06,51.94,52.02,91425.0,48.0178,48.0455,47.9348,48.0086,91425.0
2018-06-04 10:55:00,52.02,52.11,52.0,52.08,85835.0,48.0086,48.0916,47.9901,48.064,85835.0
2018-06-04 11:00:00,52.08,52.17,52.05,52.07,51809.0,48.064,48.147,48.0363,48.0547,51809.0
2018-06-04 11:05:00,52.06,52.1,52.01,52.07,360596.0,48.0455,48.0824,47.9994,48.0547,360596.0
2018-06-04 11:10:00,52.07,52.15,52.0,52.03,127512.0,48.0547,48.1286,47.9901,48.0178,127512.0
2018-06-04 11:15:00,52.03,52.08,51.96,52.05,72956.0,48.0178,48.064,47.9532,48.0363,72956.0
2018-06-04 11:20:00,52.06,52.14,52.04,52.09,98486.0,48.0455,48.1193,48.027,48.0732,98486.0
2018-06-04 11:25:00,52.09,52.21,52.07,52.2,83964.0,48.0732,48.1839,48.0547,48.1747,83964.0
2018-06-04 11:30:00,52.2,52.2,52.13,52.2,35609.0,48.1747,48.1747,48.1101,48.1747,35609.0
2018-06-04 11:35:00,52.2,52.22,52.18,52.21,50153.0,48.1747,48.1932,48.1562,48.1839,50153.0
2018-06-04 11:40:00,52.21,52.23,52.18,52.21,47216.0,48.1839,48.2024,48.1562,48.1839,47216.0
2018-06-04 11:45:00,52.2,52.2,52.12,52.15,53566.0,48.1747,48.1747,48.1009,48.1286,53566.0
2018-06-04 11:50:00,52.15,52.17,52.09,52.1,41941.0,48.1286,48.147,48.0732,48.0824,41941.0
2018-06-04 11:55:00,52.11,52.2,52.1,52.19,54286.0,48.0916,48.1747,48.0824,48.1655,54286.0
2018-06-04 12:00:00,52.2,52.29,52.15,52.29,72327.0,48.1747,48.2578,48.1286,48.2578,72327.0
2018-06-04 12:05:00,52.28,52.38,52.24,52.25,167854.0,48.2485,48.3408,48.2116,48.2208,167854.0
2018-06-04 12:10:00,52.25,52.32,52.2,52.24,95329.0,48.2208,48.2855,48.1747,48.2116,95329.0
2018-06-04 12:15:00,52.25,52.34,52.24,52.33,57448.0,48.2208,48.3039,48.2116,48.2947,57448.0
2018-06-04 12:20:00,52.33,52.43,52.32,52.41,55566.0,48.2947,48.387,48.2855,48.3685,55566.0
2018-06-04 12:25:00,52.41,52.44,52.35,52.36,49600.0,48.3685,48.3962,48.3131,48.3224,49600.0
2018-06-04 12:30:00,52.37,52.38,52.34,52.38,27973.0,48.3316,48.3408,48.3039,48.3408,27973.0
2018-06-04 12:35:00,52.38,52.4,52.3,52.31,45838.0,48.3408,48.3593,48.267,48.2762,45838.0
2018-06-04 12:40:00,52.32,52.39,52.31,52.38,73342.0,48.2855,48.3501,48.2762,48.3408,73342.0
2018-06-04 12:45:00,52.38,52.39,52.33,52.33,21497.0,48.3408,48.3501,48.2947,48.2947,21497.0
2018-06-04 12:50:00,52.33,52.39,52.31,52.31,31701.0,48.2947,48.3501,48.2762,48.2762,31701.0
2018-06-04 12:55:00,52.31,52.32,52.25,52.3,49542.0,48.2762,48.2855,48.2208,48.267,49542.0
2018-06-04 13:00:00,52.3,52.34,52.27,52.34,72405.0,48.267,48.3039,48.2393,48.3039,72405.0
2018-06-04 13:05:00,52.34,52.35,52.26,52.26,60735.0,48.3039,48.3131,48.2301,48.2301,60735.0
2018-06-04 13:10:00,52.26,52.3,52.25,52.26,28499.0,48.2301,48.267,48.2208,48.2301,28499.0
2018-06-04 13:15:00,52.26,52.29,52.23,52.28,63286.0,48.2301,48.2578,48.2024,48.2485,63286.0
2018-06-04 13:20:00,52.27,52.29,52.22,52.22,56638.0,48.2393,48.2578,48.1932,48.1932,56638.0
2018-06-04 13:25:00,52.23,52.23,52.18,52.2,36674.0,48.2024,48.2024,48.1562,48.1747,36674.0
2018-06-04 13:30:00,52.2,52.22,52.14,52.15,44218.0,48.1747,48.1932,48.1193,48.1286,44218.0
2018-06-04 13:35:00,52.15,52.21,52.12,52.13,79855.0,48.1286,48.1839,48.1009,48.1101,79855.0
2018-06-04 13:40:00,52.13,52.14,52.03,52.13,51827.0,48.1101,48.1193,48.0178,48.1101,51827.0
2018-06-04 13:45:00,52.14,52.16,52.11,52.15,40077.0,48.1193,48.1378,48.0916,48.1286,40077.0
2018-06-04 13:50:00,52.14,52.16,52.11,52.15,42543.0,48.1193,48.1378,48.0916,48.1286,42543.0
2018-06-04 13:55:00,52.15,52.17,52.12,52.15,33375.0,48.1286,48.147,48.1009,48.1286,33375.0
2018-06-04 14:00:00,52.15,52.18,52.12,52.16,38817.0,48.1286,48.1562,48.1009,48.1378,38817.0
2018-06-04 14:05:00,52.16,52.17,52.1,52.15,62373.0,48.1378,48.147,48.0824,48.1286,62373.0
2018-06-04 14:10:00,52.15,52.23,52.14,52.22,66860.0,48.1286,48.2024,48.1193,48.1932,66860.0
2018-06-04 14:15:00,52.23,52.25,52.15,52.22,50106.0,48.2024,48.2208,48.1286,48.1932,50106.0
2018-06-04 14:20:00,52.22,52.22,52.18,52.2,45473.0,48.1932,48.1932,48.1562,48.1747,45473.0
2018-06-04 14:25:00,52.21,52.21,52.17,52.19,50627.0,48.1839,48.1839,48.147,48.1655,50627.0
2018-06-04 14:30:00,52.19,52.19,52.14,52.17,55297.0,48.1655,48.1655,48.1193,48.147,55297.0
2018-06-04 14:35:00,52.16,52.19,52.16,52.18,38531.0,48.1378,48.1655,48.1378,48.1562,38531.0
2018-06-04 14:40:00,52.18,52.19,52.15,52.16,35294.0,48.1562,48.1655,48.1286,48.1378,35294.0
2018-06-04 14:45:00,52.17,52.25,52.16,52.24,50651.0,48.147,48.2208,48.1378,48.2116,50651.0
2018-06-04 14:50:00,52.24,52.25,52.21,52.25,52268.0,48.2116,48.2208,48.1839,48.2208,52268.0
2018-06-04 14:55:00,52.25,52.31,52.24,52.3,68749.0,48.2208,48.2762,48.2116,48.267,68749.0
2018-06-04 15:00:00,52.3,52.33,52.27,52.31,91538.0,48.267,48.2947,48.2393,48.2762,91538.0
2018-06-04 15:05:00,52.31,52.31,52.27,52.28,31397.0,48.2762,48.2762,48.2393,48.2485,31397.0
2018-06-04 15:10:00,52.28,52.33,52.22,52.33,65465.0,48.2485,48.2947,48.1932,48.2947,65465.0
2018-06-04 15:15:00,52.33,52.33,52.29,52.33,53581.0,48.2947,48.2947,48.2578,48.2947,53581.0
2018-06-04 15:20:00,52.32,52.33,52.28,52.28,65772.0,48.2855,48.2947,48.2485,48.2485,65772.0
2018-06-04 15:25:00,52.28,52.29,52.2,52.21,72601.0,48.2485,48.2578,48.1747,48.1839,72601.0
2018-06-04 15:30:00,52.21,52.22,52.12,52.12,143679.0,48.1839,48.1932,48.1009,48.1009,143679.0
2018-06-04 15:35:00,52.12,52.19,52.1,52.17,121724.0,48.1009,48.1655,48.0824,48.147,121724.0
2018-06-04 15:40:00,52.17,52.18,52.14,52.18,160095.0,48.147,48.1562,48.1193,48.1562,160095.0
2018-06-04 15:45:00,52.18,52.18,52.14,52.17,125596.0,48.1562,48.1562,48.1193,48.147,125596.0
2018-06-04 15:50:00,52.17,52.29,52.16,52.29,306494.0,48.147,48.2578,48.1378,48.2578,306494.0
2018-06-04 15:55:00,52.29,52.31,52.27,52.29,449664.0,48.2578,48.2762,48.2393,48.2578,449664.0
2018-06-05 09:30:00,52.74,53.07,52.61,52.91,618177.0,48.6731,48.9776,48.5531,48.83,618177.0
2018-06-05 09:35:00,52.91,53.08,52.9,52.97,335132.0,48.83,48.9868,48.8207,48.8853,335132.0
2018-06-05 09:40:00,52.96,53.19,52.96,53.12,238624.0,48.8761,49.0884,48.8761,49.0238,238624.0
2018-06-05 09:45:00,53.13,53.23,52.99,53.13,293918.0,49.033,49.1253,48.9038,49.033,293918.0
2018-06-05 09:50:00,53.14,53.14,52.99,53.01,157608.0,49.0422,49.0422,48.9038,48.9222,157608.0
2018-06-05 09:55:00,53.01,53.15,52.98,53.14,171941.0,48.9222,49.0514,48.8946,49.0422,171941.0
2018-06-05 10:00:00,53.14,53.14,53.0,53.03,117089.0,49.0422,49.0422,48.913,48.9407,117089.0
2018-06-05 10:05:00,53.04,53.05,52.88,52.9,179550.0,48.9499,48.9592,48.8023,48.8207,179550.0
2018-06-05 10:10:00,52.9,52.93,52.77,52.78,150270.0,48.8207,48.8484,48.7008,48.71,150270.0
2018-06-05 10:15:00,52.78,52.8,52.51,52.68,175485.0,48.71,48.7284,48.4608,48.6177,175485.0
2018-06-05 10:20:00,52.68,52.74,52.61,52.62,150813.0,48.6177,48.6731,48.5531,48.5623,150813.0
2018-06-05 10:25:00,52.61,52.73,52.61,52.71,142725.0,48.5531,48.6638,48.5531,48.6454,142725.0
2018-06-05 10:30:00,52.72,52.77,52.68,52.68,143264.0,48.6546,48.7008,48.6177,48.6177,143264.0
2018-06-05 10:35:00,52.69,52.73,52.62,52.69,246014.0,48.6269,48.6638,48.5623,48.6269,246014.0
2018-06-05 10:40:00,52.68,52.75,52.64,52.73,142658.0,48.6177,48.6823,48.5808,48.6638,142658.0
2018-06-05 10:45:00,52.73,52.75,52.57,52.58,109615.0,48.6638,48.6823,48.5162,48.5254,109615.0
2018-06-05 10:50:00,52.57,52.57,52.47,52.5,213542.0,48.5162,48.5162,48.4239,48.4516,213542.0
2018-06-05 10:55:00,52.5,52.53,52.46,52.52,118521.0,48.4516,48.4793,48.4147,48.47,118521.0
2018-06-05 11:00:00,52.52,52.53,52.42,52.5,95270.0,48.47,48.4793,48.3777,48.4516,95270.0
2018-06-05 11:05:00,52.51,52.55,52.34,52.34,253431.0,48.4608,48.4977,48.3039,48.3039,253431.0
2018-06-05 11:10:00,52.36,52.37,52.32,52.36,288694.0,48.3224,48.3316,48.2855,48.3224,288694.0
2018-06-05 11:15:00,52.35,52.46,52.35,52.45,180480.0,48.3131,48.4147,48.3131,48.4054,180480.0
2018-06-05 11:20:00,52.45,52.47,52.41,52.45,135149.0,48.4054,48.4239,48.3685,48.4054,135149.0
2018-06-05 11:25:00,52.44,52.45,52.39,52.41,94024.0,48.3962,48.4054,48.3501,48.3685,94024.0
2018-06-05 11:30:00,52.41,52.47,52.33,52.33,135817.0,48.3685,48.4239,48.2947,48.2947,135817.0
2018-06-05 11:35:00,52.33,52.48,52.33,52.47,131049.0,48.2947,48.4331,48.2947,48.4239,131049.0
2018-06-05 11:40:00,52.47,52.47,52.4,52.41,99283.0,48.4239,48.4239,48.3593,48.3685,99283.0
2018-06-05 11:45:00,52.42,52.59,52.41,52.58,131202.0,48.3777,48.5346,48.3685,48.5254,131202.0
2018-06-05 11:50:00,52.59,52.62,52.48,52.62,139730.0,48.5346,48.5623,48.4331,48.5623,139730.0
2018-06-05 11:55:00,52.61,52.64,52.56,52.57,82984.0,48.5531,48.5808,48.5069,48.5162,82984.0
2018-06-05 12:00:00,52.57,52.57,52.4,52.41,93328.0,48.5162,48.5162,48.3593,48.3685,93328.0
2018-06-05 12:05:00,52.41,52.49,52.36,52.48,82443.0,48.3685,48.4423,48.3224,48.4331,82443.0
2018-06-05 12:10:00,52.48,52.5,52.44,52.49,56300.0,48.4331,48.4516,48.3962,48.4423,56300.0
2018-06-05 12:15:00,52.5,52.5,52.44,52.47,82268.0,48.4516,48.4516,48.3962,48.4239,82268.0
2018-06-05 12:20:00,52.48,52.5,52.44,52.45,82019.0,48.4331,48.4516,48.3962,48.4054,82019.0
2018-06-05 12:25:00,52.45,52.48,52.45,52.48,66164.0,48.4054,48.4331,48.4054,48.4331,66164.0
2018-06-05 12:30:00,52.48,52.48,52.39,52.42,178587.0,48.4331,48.4331,48.3501,48.3777,178587.0
2018-06-05 12:35:00,52.41,52.43,52.4,52.42,52120.0,48.3685,48.387,48.3593,48.3777,52120.0
2018-06-05 12:40:00,52.43,52.52,52.41,52.46,90180.0,48.387,48.47,48.3685,48.4147,90180.0
2018-06-05 12:45:00,52.45,52.45,52.36,52.44,83343.0,48.4054,48.4054,48.3224,48.3962,83343.0
2018-06-05 12:50:00,52.44,52.44,52.38,52.43,41870.0,48.3962,48.3962,48.3408,48.387,41870.0
2018-06-05 12:55:00,52.43,52.5,52.42,52.47,87059.0,48.387,48.4516,48.3777,48.4239,87059.0
2018-06-05 13:00:00,52.47,52.52,52.44,52.5,70648.0,48.4239,48.47,48.3962,48.4516,70648.0
2018-06-05 13:05:00,52.5,52.55,52.48,52.55,51877.0,48.4516,48.4977,48.4331,48.4977,51877.0
2018-06-05 13:10:00,52.55,52.57,52.52,52.56,43376.0,48.4977,48.5162,48.47,48.5069,43376.0
2018-06-05 13:15:00,52.57,52.62,52.54,52.55,44523.0,48.5162,48.5623,48.4885,48.4977,44523.0
2018-06-05 13:20:00,52.55,52.56,52.53,52.55,44718.0,48.4977,48.5069,48.4793,48.4977,44718.0
2018-06-05 13:25:00,52.55,52.57,52.54,52.55,65449.0,48.4977,48.5162,48.4885,48.4977,65449.0
2018-06-05 13:30:00,52.55,52.61,52.55,52.59,71312.0,48.4977,48.5531,48.4977,48.5346,71312.0
2018-06-05 13:35:00,52.6,52.62,52.58,52.6,67328.0,48.5439,48.5623,48.5254,48.5439,67328.0
2018-06-05 13:40:00,52.6,52.63,52.57,52.6,64043.0,48.5439,48.5715,48.5162,48.5439,64043.0
2018-06-05 13:45:00,52.61,52.61,52.58,52.6,71350.0,48.5531,48.5531,48.5254,48.5439,71350.0
2018-06-05 13:50:00,52.6,52.61,52.58,52.6,88901.0,48.5439,48.5531,48.5254,48.5439,88901.0
2018-06-05 13:55:00,52.59,52.61,52.58,52.61,91429.0,48.5346,48.5531,48.5254,48.5531,91429.0
2018-06-05 14:00:00,52.6,52.61,52.58,52.6,116478.0,48.5439,48.5531,48.5254,48.5439,116478.0
2018-06-05 14:05:00,52.6,52.63,52.59,52.61,53772.0,48.5439,48.5715,48.5346,48.5531,53772.0
2018-06-05 14:10:00,52.61,52.65,52.61,52.62,58057.0,48.5531,48.59,48.5531,48.5623,58057.0
2018-06-05 14:15:00,52.61,52.75,52.61,52.73,88079.0,48.5531,48.6823,48.5531,48.6638,88079.0
2018-06-05 14:20:00,52.72,52.73,52.64,52.65,95490.0,48.6546,48.6638,48.5808,48.59,95490.0
2018-06-05 14:25:00,52.64,52.73,52.64,52.71,74822.0,48.5808,48.6638,48.5808,48.6454,74822.0
2018-06-05 14:30:00,52.7,52.75,52.7,52.72,98034.0,48.6361,48.6823,48.6361,48.6546,98034.0
2018-06-05 14:35:00,52.73,52.8,52.7,52.79,131494.0,48.6638,48.7284,48.6361,48.7192,131494.0
2018-06-05 14:40:00,52.8,52.88,52.79,52.88,132202.0,48.7284,48.8023,48.7192,48.8023,132202.0
2018-06-05 14:45:00,52.88,52.89,52.83,52.87,105722.0,48.8023,48.8115,48.7561,48.793,105722.0
2018-06-05 14:50:00,52.88,52.89,52.86,52.86,70481.0,48.8023,48.8115,48.7838,48.7838,70481.0
2018-06-05 14:55:00,52.86,52.87,52.8,52.8,51736.0,48.7838,48.793,48.7284,48.7284,51736.0
2018-06-05 15:00:00,52.8,52.88,52.8,52.88,139465.0,48.7284,48.8023,48.7284,48.8023,139465.0
2018-06-05 15:05:00,52.87,52.89,52.84,52.85,101583.0,48.793,48.8115,48.7654,48.7746,101583.0
2018-06-05 15:10:00,52.85,52.86,52.82,52.84,233619.0,48.7746,48.7838,48.7469,48.7654,233619.0
2018-06-05 15:15:00,52.84,52.92,52.82,52.88,139044.0,48.7654,48.8392,48.7469,48.8023,139044.0
2018-06-05 15:20:00,52.89,52.89,52.74,52.74,100031.0,48.8115,48.8115,48.6731,48.6731,100031.0
2018-06-05 15:25:00,52.75,52.85,52.73,52.8,257585.0,48.6823,48.7746,48.6638,48.7284,257585.0
2018-06-05 15:30:00,52.81,52.83,52.78,52.83,112407.0,48.7377,48.7561,48.71,48.7561,112407.0
2018-06-05 15:35:00,52.83,52.86,52.82,52.85,122251.0,48.7561,48.7838,48.7469,48.7746,122251.0
2018-06-05 15:40:00,52.84,52.85,52.82,52.83,110015.0,48.7654,48.7746,48.7469,48.7561,110015.0
2018-06-05 15:45:00,52.82,52.92,52.81,52.9,195025.0,48.7469,48.8392,48.7377,48.8207,195025.0
2018-06-05 15:50:00,52.9,52.92,52.88,52.91,275675.0,48.8207,48.8392,48.8023,48.83,275675.0
2018-06-05 15:55:00,52.91,52.95,52.87,52.91,550189.0,48.83,48.8669,48.793,48.83,550189.0
2018-06-06 09:30:00,52.93,52.93,52.45,52.51,343067.0,48.8484,48.8484,48.4054,48.4608,343067.0
2018-06-06 09:35:00,52.51,52.61,52.41,52.52,285263.0,48.4608,48.5531,48.3685,48.47,285263.0
2018-06-06 09:40:00,52.53,52.58,52.35,52.55,177776.0,48.4793,48.5254,48.3131,48.4977,177776.0
2018-06-06 09:45:00,52.56,52.58,52.35,52.43,175082.0,48.5069,48.5254,48.3131,48.387,175082.0
2018-06-06 09:50:00,52.43,52.7,52.42,52.64,234371.0,48.387,48.6361,48.3777,48.5808,234371.0
2018-06-06 09:55:00,52.63,52.7,52.58,52.61,139154.0,48.5715,48.6361,48.5254,48.5531,139154.0
2018-06-06 10:00:00,52.61,52.62,52.47,52.51,136053.0,48.5531,48.5623,48.4239,48.4608,136053.0
2018-06-06 10:05:00,52.52,52.58,52.47,52.53,132024.0,48.47,48.5254,48.4239,48.4793,132024.0
2018-06-06 10:10:00,52.52,52.59,52.47,52.51,119157.0,48.47,48.5346,48.4239,48.4608,119157.0
2018-06-06 10:15:00,52.51,52.67,52.5,52.58,171016.0,48.4608,48.6085,48.4516,48.5254,171016.0
2018-06-06 10:20:00,52.58,52.7,52.57,52.68,74948.0,48.5254,48.6361,48.5162,48.6177,74948.0
2018-06-06 10:25:00,52.69,52.75,52.63,52.65,73190.0,48.6269,48.6823,48.5715,48.59,73190.0
2018-06-06 10:30:00,52.65,52.66,52.6,52.61,66531.0,48.59,48.5992,48.5439,48.5531,66531.0
2018-06-06 10:35:00,52.61,52.65,52.51,52.58,105921.0,48.5531,48.59,48.4608,48.5254,105921.0
2018-06-06 10:40:00,52.59,52.6,52.51,52.52,58220.0,48.5346,48.5439,48.4608,48.47,58220.0
2018-06-06 10:45:00,52.52,52.53,52.4,52.42,105130.0,48.47,48.4793,48.3593,48.3777,105130.0
2018-06-06 10:50:00,52.42,52.48,52.27,52.28,164168.0,48.3777,48.4331,48.2393,48.2485,164168.0
2018-06-06 10:55:00,52.28,52.36,52.27,52.35,92329.0,48.2485,48.3224,48.2393,48.3131,92329.0
2018-06-06 11:00:00,52.35,52.42,52.34,52.36,71830.0,48.3131,48.3777,48.3039,48.3224,71830.0
2018-06-06 11:05:00,52.36,52.36,52.31,52.35,58946.0,48.3224,48.3224,48.2762,48.3131,58946.0
2018-06-06 11:10:00,52.35,52.41,52.32,52.41,97696.0,48.3131,48.3685,48.2855,48.3685,97696.0
2018-06-06 11:15:00,52.41,52.42,52.34,52.39,50311.0,48.3685,48.3777,48.3039,48.3501,50311.0
2018-06-06 11:20:00,52.4,52.45,52.37,52.37,81479.0,48.3593,48.4054,48.3316,48.3316,81479.0
2018-06-06 11:25:00,52.38,52.43,52.32,52.39,75414.0,48.3408,48.387,48.2855,48.3501,75414.0
2018-06-06 11:30:00,52.39,52.4,52.35,52.38,51130.0,48.3501,48.3593,48.3131,48.3408,51130.0
2018-06-06 11:35:00,52.39,52.39,52.17,52.18,106952.0,48.3501,48.3501,48.147,48.1562,106952.0
2018-06-06 11:40:00,52.19,52.23,52.13,52.23,141117.0,48.1655,48.2024,48.1101,48.2024,141117.0
2018-06-06 11:45:00,52.23,52.29,52.22,52.25,52696.0,48.2024,48.2578,48.1932,48.2208,52696.0
2018-06-06 11:50:00,52.24,52.27,52.15,52.17,75336.0,48.2116,48.2393,48.1286,48.147,75336.0
2018-06-06 11:55:00,52.16,52.28,52.11,52.28,77589.0,48.1378,48.2485,48.0916,48.2485,77589.0
2018-06-06 12:00:00,52.28,52.33,52.18,52.23,103499.0,48.2485,48.2947,48.1562,48.2024,103499.0
2018-06-06 12:05:00,52.23,52.24,52.16,52.16,58728.0,48.2024,48.2116,48.1378,48.1378,58728.0
2018-06-06 12:10:00,52.17,52.24,52.16,52.24,38786.0,48.147,48.2116,48.1378,48.2116,38786.0
2018-06-06 12:15:00,52.25,52.3,52.22,52.29,56643.0,48.2208,48.267,48.1932,48.2578,56643.0
2018-06-06 12:20:00,52.29,52.32,52.27,52.29,71389.0,48.2578,48.2855,48.2393,48.2578,71389.0
2018-06-06 12:25:00,52.29,52.33,52.24,52.33,50470.0,48.2578,48.2947,48.2116,48.2947,50470.0
2018-06-06 12:30:00,52.33,52.42,52.25,52.26,102665.0,48.2947,48.3777,48.2208,48.2301,102665.0
2018-06-06 12:35:00,52.26,52.26,52.16,52.2,122744.0,48.2301,48.2301,48.1378,48.1747,122744.0
2018-06-06 12:40:00,52.21,52.28,52.17,52.27,79341.0,48.1839,48.2485,48.147,48.2393,79341.0
2018-06-06 12:45:00,52.27,52.34,52.27,52.34,57381.0,48.2393,48.3039,48.2393,48.3039,57381.0
2018-06-06 12:50:00,52.34,52.35,52.29,52.34,61413.0,48.3039,48.3131,48.2578,48.3039,61413.0
2018-06-06 12:55:00,52.34,52.38,52.33,52.36,45569.0,48.3039,48.3408,48.2947,48.3224,45569.0
2018-06-06 13:00:00,52.37,52.41,52.36,52.37,345959.0,48.3316,48.3685,48.3224,48.3316,345959.0
2018-06-06 13:05:00,52.37,52.41,52.36,52.41,38554.0,48.3316,48.3685,48.3224,48.3685,38554.0
2018-06-06 13:10:00,52.42,52.49,52.4,52.48,81908.0,48.3777,48.4423,48.3593,48.4331,81908.0
2018-06-06 13:15:00,52.48,52.52,52.46,52.47,75622.0,48.4331,48.47,48.4147,48.4239,75622.0
2018-06-06 13:20:00,52.47,52.56,52.41,52.56,152414.0,48.4239,48.5069,48.3685,48.5069,152414.0
2018-06-06 13:25:00,52.57,52.6,52.53,52.59,71000.0,48.5162,48.5439,48.4793,48.5346,71000.0
2018-06-06 13:30:00,52.59,52.61,52.57,52.6,64450.0,48.5346,48.5531,48.5162,48.5439,64450.0
2018-06-06 13:35:00,52.59,52.62,52.57,52.58,76180.0,48.5346,48.5623,48.5162,48.5254,76180.0
2018-06-06 13:40:00,52.58,52.59,52.53,52.53,79343.0,48.5254,48.5346,48.4793,48.4793,79343.0
2018-06-06 13:45:00,52.53,52.56,52.53,52.55,66788.0,48.4793,48.5069,48.4793,48.4977,66788.0
2018-06-06 13:50:00,52.54,52.55,52.53,52.53,50450.0,48.4885,48.4977,48.4793,48.4793,50450.0
2018-06-06 13:55:00,52.53,52.54,52.45,52.48,83539.0,48.4793,48.4885,48.4054,48.4331,83539.0
2018-06-06 14:00:00,52.48,52.53,52.48,52.53,69157.0,48.4331,48.4793,48.4331,48.4793,69157.0
2018-06-06 14:05:00,52.53,52.57,52.48,52.5,139363.0,48.4793,48.5162,48.4331,48.4516,139363.0
2018-06-06 14:10:00,52.5,52.53,52.48,52.52,38090.0,48.4516,48.4793,48.4331,48.47,38090.0
2018-06-06 14:15:00,52.52,52.59,52.52,52.53,66200.0,48.47,48.5346,48.47,48.4793,66200.0
2018-06-06 14:20:00,52.53,52.56,52.47,52.48,40194.0,48.4793,48.5069,48.4239,48.4331,40194.0
2018-06-06 14:25:00,52.48,52.56,52.47,52.54,36847.0,48.4331,48.5069,48.4239,48.4885,36847.0
2018-06-06 14:30:00,52.54,52.59,52.53,52.57,34801.0,48.4885,48.5346,48.4793,48.5162,34801.0
2018-06-06 14:35:00,52.56,52.62,52.56,52.6,52859.0,48.5069,48.5623,48.5069,48.5439,52859.0
2018-06-06 14:40:00,52.6,52.63,52.57,52.6,43989.0,48.5439,48.5715,48.5162,48.5439,43989.0
2018-06-06 14:45:00,52.61,52.62,52.56,52.57,39254.0,48.5531,48.5623,48.5069,48.5162,39254.0
2018-06-06 14:50:00,52.58,52.58,52.52,52.52,39857.0,48.5254,48.5254,48.47,48.47,39857.0
2018-06-06 14:55:00,52.53,52.6,52.52,52.58,67190.0,48.4793,48.5439,48.47,48.5254,67190.0
2018-06-06 15:00:00,52.57,52.57,52.52,52.53,40737.0,48.5162,48.5162,48.47,48.4793,40737.0
2018-06-06 15:05:00,52.52,52.56,52.5,52.53,60584.0,48.47,48.5069,48.4516,48.4793,60584.0
2018-06-06 15:10:00,52.53,52.54,52.45,52.46,105125.0,48.4793,48.4885,48.4054,48.4147,105125.0
2018-06-06 15:15:00,52.45,52.51,52.44,52.49,42359.0,48.4054,48.4608,48.3962,48.4423,42359.0
2018-06-06 15:20:00,52.5,52.54,52.48,52.53,53994.0,48.4516,48.4885,48.4331,48.4793,53994.0
2018-06-06 15:25:00,52.54,52.55,52.5,52.51,83969.0,48.4885,48.4977,48.4516,48.4608,83969.0
2018-06-06 15:30:00,52.51,52.54,52.48,52.48,101864.0,48.4608,48.4885,48.4331,48.4331,101864.0
2018-06-06 15:35:00,52.49,52.53,52.48,52.49,97963.0,48.4423,48.4793,48.4331,48.4423,97963.0
2018-06-06 15:40:00,52.49,52.53,52.48,52.52,92825.0,48.4423,48.4793,48.4331,48.47,92825.0
2018-06-06 15:45:00,52.52,52.52,52.48,52.48,107393.0,48.47,48.47,48.4331,48.4331,107393.0
2018-06-06 15:50:00,52.49,52.54,52.47,52.48,250406.0,48.4423,48.4885,48.4239,48.4331,250406.0
2018-06-06 15:55:00,52.48,52.53,52.46,52.53,478679.0,48.4331,48.4793,48.4147,48.4793,478679.0
2018-06-07 09:30:00,51.51,51.82,50.83,50.88,1098893.0,47.5379,47.824,46.9103,46.9565,1098893.0
2018-06-07 09:35:00,50.87,50.91,50.66,50.84,632825.0,46.9473,46.9842,46.7535,46.9196,632825.0
2018-06-07 09:40:00,50.84,50.98,50.79,50.87,361919.0,46.9196,47.0488,46.8734,46.9473,361919.0
2018-06-07 09:45:00,50.87,50.99,50.81,50.87,284114.0,46.9473,47.058,46.8919,46.9473,284114.0
2018-06-07 09:50:00,50.87,50.96,50.82,50.84,264970.0,46.9473,47.0303,46.9011,46.9196,264970.0
2018-06-07 09:55:00,50.84,50.99,50.82,50.9,414759.0,46.9196,47.058,46.9011,46.975,414759.0
2018-06-07 10:00:00,50.89,51.01,50.77,50.99,282803.0,46.9657,47.0765,46.855,47.058,282803.0
2018-06-07 10:05:00,50.98,51.07,50.92,50.98,325408.0,47.0488,47.1318,46.9934,47.0488,325408.0
2018-06-07 10:10:00,50.98,51.0,50.8,50.88,204626.0,47.0488,47.0672,46.8827,46.9565,204626.0
2018-06-07 10:15:00,50.87,50.94,50.73,50.75,214030.0,46.9473,47.0119,46.8181,46.8365,214030.0
2018-06-07 10:20:00,50.75,50.76,50.6,50.61,256109.0,46.8365,46.8457,46.6981,46.7073,256109.0
2018-06-07 10:25:00,50.6,50.69,50.49,50.52,407961.0,46.6981,46.7811,46.5966,46.6243,407961.0
2018-06-07 10:30:00,50.52,50.56,50.4,50.47,303342.0,46.6243,46.6612,46.5135,46.5781,303342.0
2018-06-07 10:35:00,50.47,50.6,50.45,50.54,288320.0,46.5781,46.6981,46.5597,46.6427,288320.0
2018-06-07 10:40:00,50.54,50.88,50.52,50.79,279329.0,46.6427,46.9565,46.6243,46.8734,279329.0
2018-06-07 10:45:00,50.79,50.86,50.64,50.85,240733.0,46.8734,46.938,46.735,46.9288,240733.0
2018-06-07 10:50:00,50.85,50.9,50.8,50.84,169740.0,46.9288,46.975,46.8827,46.9196,169740.0
2018-06-07 10:55:00,50.84,50.96,50.83,50.91,188677.0,46.9196,47.0303,46.9103,46.9842,188677.0
2018-06-07 11:00:00,50.91,50.93,50.76,50.77,166171.0,46.9842,47.0026,46.8457,46.855,166171.0
2018-06-07 11:05:00,50.77,50.77,50.62,50.65,135980.0,46.855,46.855,46.7165,46.7442,135980.0
2018-06-07 11:10:00,50.65,50.71,50.57,50.69,151183.0,46.7442,46.7996,46.6704,46.7811,151183.0
2018-06-07 11:15:00,50.7,50.72,50.64,50.66,122035.0,46.7904,46.8088,46.735,46.7535,122035.0
2018-06-07 11:20:00,50.66,50.76,50.65,50.74,117948.0,46.7535,46.8457,46.7442,46.8273,117948.0
2018-06-07 11:25:00,50.73,50.78,50.58,50.61,141479.0,46.8181,46.8642,46.6796,46.7073,141479.0
2018-06-07 11:30:00,50.62,50.66,50.57,50.6,78820.0,46.7165,46.7535,46.6704,46.6981,78820.0
2018-06-07 11:35:00,50.59,50.68,50.53,50.68,158532.0,46.6889,46.7719,46.6335,46.7719,158532.0
2018-06-07 11:40:00,50.68,50.75,50.68,50.73,147102.0,46.7719,46.8365,46.7719,46.8181,147102.0
2018-06-07 11:45:00,50.73,50.75,50.64,50.68,76675.0,46.8181,46.8365,46.735,46.7719,76675.0
2018-06-07 11:50:00,50.67,50.74,50.62,50.74,118906.0,46.7627,46.8273,46.7165,46.8273,118906.0
2018-06-07 11:55:00,50.74,50.81,50.72,50.8,99726.0,46.8273,46.8919,46.8088,46.8827,99726.0
2018-06-07 12:00:00,50.8,50.9,50.78,50.84,122818.0,46.8827,46.975,46.8642,46.9196,122818.0
2018-06-07 12:05:00,50.85,50.87,50.8,50.86,104424.0,46.9288,46.9473,46.8827,46.938,104424.0
2018-06-07 12:10:00,50.86,50.89,50.85,50.87,73615.0,46.938,46.9657,46.9288,46.9473,73615.0
2018-06-07 12:15:00,50.86,50.86,50.73,50.73,120488.0,46.938,46.938,46.8181,46.8181,120488.0
2018-06-07 12:20:00,50.74,50.83,50.73,50.79,125201.0,46.8273,46.9103,46.8181,46.8734,125201.0
2018-06-07 12:25:00,50.79,50.92,50.78,50.91,174702.0,46.8734,46.9934,46.8642,46.9842,174702.0
2018-06-07 12:30:00,50.91,50.93,50.77,50.79,212269.0,46.9842,47.0026,46.855,46.8734,212269.0
2018-06-07 12:35:00,50.8,50.84,50.79,50.81,76208.0,46.8827,46.9196,46.8734,46.8919,76208.0
2018-06-07 12:40:00,50.81,50.84,50.75,50.76,71205.0,46.8919,46.9196,46.8365,46.8457,71205.0
2018-06-07 12:45:00,50.76,50.8,50.66,50.68,94085.0,46.8457,46.8827,46.7535,46.7719,94085.0
2018-06-07 12:50:00,50.67,50.74,50.65,50.66,84041.0,46.7627,46.8273,46.7442,46.7535,84041.0
2018-06-07 12:55:00,50.66,50.71,50.58,50.71,102406.0,46.7535,46.7996,46.6796,46.7996,102406.0
2018-06-07 13:00:00,50.7,50.72,50.67,50.7,98701.0,46.7904,46.8088,46.7627,46.7904,98701.0
2018-06-07 13:05:00,50.69,50.72,50.65,50.66,72748.0,46.7811,46.8088,46.7442,46.7535,72748.0
2018-06-07 13:10:00,50.65,50.69,50.62,50.64,85278.0,46.7442,46.7811,46.7165,46.735,85278.0
2018-06-07 13:15:00,50.64,50.66,50.53,50.57,118771.0,46.735,46.7535,46.6335,46.6704,118771.0
2018-06-07 13:20:00,50.58,50.65,50.57,50.59,88428.0,46.6796,46.7442,46.6704,46.6889,88428.0
2018-06-07 13:25:00,50.59,50.61,50.55,50.56,73861.0,46.6889,46.7073,46.6519,46.6612,73861.0
2018-06-07 13:30:00,50.56,50.61,50.55,50.59,101986.0,46.6612,46.7073,46.6519,46.6889,101986.0
2018-06-07 13:35:00,50.59,50.59,50.45,50.46,226167.0,46.6889,46.6889,46.5597,46.5689,226167.0
2018-06-07 13:40:00,50.46,50.54,50.42,50.5,113061.0,46.5689,46.6427,46.532,46.6058,113061.0
2018-06-07 13:45:00,50.5,50.6,50.47,50.59,179865.0,46.6058,46.6981,46.5781,46.6889,179865.0
2018-06-07 13:50:00,50.6,50.65,50.57,50.61,109393.0,46.6981,46.7442,46.6704,46.7073,109393.0
2018-06-07 13:55:00,50.6,50.62,50.53,50.57,84070.0,46.6981,46.7165,46.6335,46.6704,84070.0
2018-06-07 14:00:00,50.58,50.67,50.51,50.66,124739.0,46.6796,46.7627,46.615,46.7535,124739.0
2018-06-07 14:05:00,50.66,50.7,50.6,50.64,113507.0,46.7535,46.7904,46.6981,46.735,113507.0
2018-06-07 14:10:00,50.64,50.75,50.64,50.74,95620.0,46.735,46.8365,46.735,46.8273,95620.0
2018-06-07 14:15:00,50.75,50.76,50.68,50.74,115902.0,46.8365,46.8457,46.7719,46.8273,115902.0
2018-06-07 14:20:00,50.73,50.75,50.68,50.73,74249.0,46.8181,46.8365,46.7719,46.8181,74249.0
2018-06-07 14:25:00,50.73,50.74,50.65,50.71,71097.0,46.8181,46.8273,46.7442,46.7996,71097.0
2018-06-07 14:30:00,50.71,50.77,50.69,50.74,107375.0,46.7996,46.855,46.7811,46.8273,107375.0
2018-06-07 14:35:00,50.74,50.82,50.69,50.8,71980.0,46.8273,46.9011,46.7811,46.8827,71980.0
2018-06-07 14:40:00,50.79,50.85,50.76,50.81,82724.0,46.8734,46.9288,46.8457,46.8919,82724.0
2018-06-07 14:45:00,50.82,50.87,50.8,50.85,70243.0,46.9011,46.9473,46.8827,46.9288,70243.0
2018-06-07 14:50:00,50.85,50.89,50.84,50.88,57823.0,46.9288,46.9657,46.9196,46.9565,57823.0
2018-06-07 14:55:00,50.88,50.89,50.82,50.83,72661.0,46.9565,46.9657,46.9011,46.9103,72661.0
2018-06-07 15:00:00,50.84,50.91,50.83,50.91,174661.0,46.9196,46.9842,46.9103,46.9842,174661.0
2018-06-07 15:05:00,50.9,50.93,50.85,50.86,183731.0,46.975,47.0026,46.9288,46.938,183731.0
2018-06-07 15:10:00,50.87,50.98,50.86,50.97,115779.0,46.9473,47.0488,46.938,47.0396,115779.0
2018-06-07 15:15:00,50.97,51.0,50.92,50.93,137033.0,47.0396,47.0672,46.9934,47.0026,137033.0
2018-06-07 15:20:00,50.93,50.97,50.9,50.95,75185.0,47.0026,47.0396,46.975,47.0211,75185.0
2018-06-07 15:25:00,50.95,50.99,50.93,50.95,91695.0,47.0211,47.058,47.0026,47.0211,91695.0
2018-06-07 15:30:00,50.96,51.0,50.92,50.98,113760.0,47.0303,47.0672,46.9934,47.0488,113760.0
2018-06-07 15:35:00,50.98,51.05,50.96,51.02,144567.0,47.0488,47.1134,47.0303,47.0857,144567.0
2018-06-07 15:40:00,51.02,51.1,51.0,51.08,192848.0,47.0857,47.1595,47.0672,47.1411,192848.0
2018-06-07 15:45:00,51.08,51.15,51.04,51.15,313666.0,47.1411,47.2057,47.1042,47.2057,313666.0
2018-06-07 15:50:00,51.15,51.28,51.15,51.27,488120.0,47.2057,47.3256,47.2057,47.3164,488120.0
2018-06-07 15:55:00,51.27,51.28,51.21,51.25,801990.0,47.3164,47.3256,47.261,47.298,801990.0
2018-06-08 09:30:00,50.42,50.73,50.4,50.6,431760.0,46.532,46.8181,46.5135,46.6981,431760.0
2018-06-08 09:35:00,50.59,50.65,50.34,50.44,205775.0,46.6889,46.7442,46.4581,46.5504,205775.0
2018-06-08 09:40:00,50.44,50.57,50.23,50.32,220894.0,46.5504,46.6704,46.3566,46.4397,220894.0
2018-06-08 09:45:00,50.33,50.47,50.32,50.37,180467.0,46.4489,46.5781,46.4397,46.4858,180467.0
2018-06-08 09:50:00,50.37,50.49,50.31,50.45,205752.0,46.4858,46.5966,46.4304,46.5597,205752.0
2018-06-08 09:55:00,50.44,50.44,50.33,50.4,151506.0,46.5504,46.5504,46.4489,46.5135,151506.0
2018-06-08 10:00:00,50.38,50.52,50.38,50.43,148709.0,46.4951,46.6243,46.4951,46.5412,148709.0
2018-06-08 10:05:00,50.44,50.72,50.43,50.7,135702.0,46.5504,46.8088,46.5412,46.7904,135702.0
2018-06-08 10:10:00,50.7,50.83,50.64,50.73,159667.0,46.7904,46.9103,46.735,46.8181,159667.0
2018-06-08 10:15:00,50.73,50.82,50.69,50.82,129210.0,46.8181,46.9011,46.7811,46.9011,129210.0
2018-06-08 10:20:00,50.82,50.87,50.71,50.72,87160.0,46.9011,46.9473,46.7996,46.8088,87160.0
2018-06-08 10:25:00,50.72,50.74,50.64,50.67,89879.0,46.8088,46.8273,46.735,46.7627,89879.0
2018-06-08 10:30:00,50.68,50.68,50.62,50.66,101587.0,46.7719,46.7719,46.7165,46.7535,101587.0
2018-06-08 10:35:00,50.65,50.69,50.53,50.53,92688.0,46.7442,46.7811,46.6335,46.6335,92688.0
2018-06-08 10:40:00,50.54,50.58,50.51,50.53,141315.0,46.6427,46.6796,46.615,46.6335,141315.0
2018-06-08 10:45:00,50.53,50.57,50.5,50.53,69509.0,46.6335,46.6704,46.6058,46.6335,69509.0
2018-06-08 10:50:00,50.53,50.56,50.47,50.55,157269.0,46.6335,46.6612,46.5781,46.6519,157269.0
2018-06-08 10:55:00,50.55,50.61,50.53,50.53,83601.0,46.6519,46.7073,46.6335,46.6335,83601.0
2018-06-08 11:00:00,50.53,50.53,50.42,50.47,103494.0,46.6335,46.6335,46.532,46.5781,103494.0
2018-06-08 11:05:00,50.47,50.57,50.46,50.52,77529.0,46.5781,46.6704,46.5689,46.6243,77529.0
2018-06-08 11:10:00,50.51,50.65,50.51,50.65,101096.0,46.615,46.7442,46.615,46.7442,101096.0
2018-06-08 11:15:00,50.65,50.74,50.57,50.73,107237.0,46.7442,46.8273,46.6704,46.8181,107237.0
2018-06-08 11:20:00,50.72,50.73,50.6,50.64,86261.0,46.8088,46.8181,46.6981,46.735,86261.0
2018-06-08 11:25:00,50.65,50.69,50.58,50.63,59647.0,46.7442,46.7811,46.6796,46.7258,59647.0
2018-06-08 11:30:00,50.64,50.65,50.5,50.56,120914.0,46.735,46.7442,46.6058,46.6612,120914.0
2018-06-08 11:35:00,50.56,50.61,50.55,50.58,75754.0,46.6612,46.7073,46.6519,46.6796,75754.0
2018-06-08 11:40:00,50.58,50.64,50.54,50.59,81043.0,46.6796,46.735,46.6427,46.6889,81043.0
2018-06-08 11:45:00,50.6,50.61,50.52,50.57,109029.0,46.6981,46.7073,46.6243,46.6704,109029.0
2018-06-08 11:50:00,50.56,50.56,50.5,50.52,88286.0,46.6612,46.6612,46.6058,46.6243,88286.0
2018-06-08 11:55:00,50.52,50.59,50.48,50.58,124613.0,46.6243,46.6889,46.5873,46.6796,124613.0
2018-06-08 12:00:00,50.58,50.69,50.58,50.65,89023.0,46.6796,46.7811,46.6796,46.7442,89023.0
2018-06-08 12:05:00,50.64,50.68,50.61,50.65,116585.0,46.735,46.7719,46.7073,46.7442,116585.0
2018-06-08 12:10:00,50.65,50.7,50.63,50.67,67144.0,46.7442,46.7904,46.7258,46.7627,67144.0
2018-06-08 12:15:00,50.67,50.68,50.62,50.63,77519.0,46.7627,46.7719,46.7165,46.7258,77519.0
2018-06-08 12:20:00,50.63,50.69,50.63,50.68,81145.0,46.7258,46.7811,46.7258,46.7719,81145.0
2018-06-08 12:25:00,50.68,50.7,50.65,50.7,60035.0,46.7719,46.7904,46.7442,46.7904,60035.0
2018-06-08 12:30:00,50.69,50.75,50.68,50.74,113206.0,46.7811,46.8365,46.7719,46.8273,113206.0
2018-06-08 12:35:00,50.74,50.75,50.71,50.73,74735.0,46.8273,46.8365,46.7996,46.8181,74735.0
2018-06-08 12:40:00,50.72,50.81,50.72,50.8,96601.0,46.8088,46.8919,46.8088,46.8827,96601.0
2018-06-08 12:45:00,50.8,50.8,50.76,50.78,58480.0,46.8827,46.8827,46.8457,46.8642,58480.0
2018-06-08 12:50:00,50.79,50.81,50.76,50.79,41016.0,46.8734,46.8919,46.8457,46.8734,41016.0
2018-06-08 12:55:00,50.79,50.85,50.75,50.83,89162.0,46.8734,46.9288,46.8365,46.9103,89162.0
2018-06-08 13:00:00,50.84,50.85,50.76,50.8,79613.0,46.9196,46.9288,46.8457,46.8827,79613.0
2018-06-08 13:05:00,50.8,50.82,50.77,50.79,56762.0,46.8827,46.9011,46.855,46.8734,56762.0
2018-06-08 13:10:00,50.78,50.79,50.76,50.79,30448.0,46.8642,46.8734,46.8457,46.8734,30448.0
2018-06-08 13:15:00,50.78,50.81,50.76,50.78,29415.0,46.8642,46.8919,46.8457,46.8642,29415.0
2018-06-08 13:20:00,50.78,50.8,50.76,50.79,44104.0,46.8642,46.8827,46.8457,46.8734,44104.0
2018-06-08 13:25:00,50.78,50.79,50.75,50.75,40694.0,46.8642,46.8734,46.8365,46.8365,40694.0
2018-06-08 13:30:00,50.76,50.92,50.76,50.91,91183.0,46.8457,46.9934,46.8457,46.9842,91183.0
2018-06-08 13:35:00,50.91,50.95,50.89,50.93,66358.0,46.9842,47.0211,46.9657,47.0026,66358.0
2018-06-08 13:40:00,50.93,50.94,50.88,50.88,44465.0,47.0026,47.0119,46.9565,46.9565,44465.0
2018-06-08 13:45:00,50.89,50.92,50.84,50.86,59645.0,46.9657,46.9934,46.9196,46.938,59645.0
2018-06-08 13:50:00,50.86,50.88,50.76,50.85,113953.0,46.938,46.9565,46.8457,46.9288,113953.0
2018-06-08 13:55:00,50.85,50.86,50.79,50.8,45891.0,46.9288,46.938,46.8734,46.8827,45891.0
2018-06-08 14:00:00,50.81,50.85,50.79,50.83,31295.0,46.8919,46.9288,46.8734,46.9103,31295.0
2018-06-08 14:05:00,50.83,50.86,50.82,50.84,43379.0,46.9103,46.938,46.9011,46.9196,43379.0
2018-06-08 14:10:00,50.83,50.95,50.82,50.93,75843.0,46.9103,47.0211,46.9011,47.0026,75843.0
2018-06-08 14:15:00,50.95,50.95,50.89,50.9,49597.0,47.0211,47.0211,46.9657,46.975,49597.0
2018-06-08 14:20:00,50.9,50.91,50.82,50.87,43729.0,46.975,46.9842,46.9011,46.9473,43729.0
2018-06-08 14:25:00,50.87,50.91,50.86,50.89,67435.0,46.9473,46.9842,46.938,46.9657,67435.0
2018-06-08 14:30:00,50.89,50.95,50.89,50.95,97658.0,46.9657,47.0211,46.9657,47.0211,97658.0
2018-06-08 14:35:00,50.95,50.95,50.9,50.93,38344.0,47.0211,47.0211,46.975,47.0026,38344.0
2018-06-08 14:40:00,50.93,51.03,50.93,51.03,101041.0,47.0026,47.0949,47.0026,47.0949,101041.0
2018-06-08 14:45:00,51.02,51.03,50.93,50.93,56737.0,47.0857,47.0949,47.0026,47.0026,56737.0
2018-06-08 14:50:00,50.93,50.96,50.9,50.91,47120.0,47.0026,47.0303,46.975,46.9842,47120.0
2018-06-08 14:55:00,50.9,50.91,50.87,50.88,53811.0,46.975,46.9842,46.9473,46.9565,53811.0
2018-06-08 15:00:00,50.88,50.93,50.86,50.91,52788.0,46.9565,47.0026,46.938,46.9842,52788.0
2018-06-08 15:05:00,50.91,50.95,50.9,50.91,59208.0,46.9842,47.0211,46.975,46.9842,59208.0
2018-06-08 15:10:00,50.91,50.96,50.89,50.89,44427.0,46.9842,47.0303,46.9657,46.9657,44427.0
2018-06-08 15:15:00,50.9,50.92,50.83,50.84,87301.0,46.975,46.9934,46.9103,46.9196,87301.0
2018-06-08 15:20:00,50.84,50.92,50.83,50.88,59343.0,46.9196,46.9934,46.9103,46.9565,59343.0
2018-06-08 15:25:00,50.88,50.95,50.86,50.93,69135.0,46.9565,47.0211,46.938,47.0026,69135.0
2018-06-08 15:30:00,50.93,51.02,50.92,51.02,91397.0,47.0026,47.0857,46.9934,47.0857,91397.0
2018-06-08 15:35:00,51.02,51.13,51.01,51.11,151931.0,47.0857,47.1872,47.0765,47.1688,151931.0
2018-06-08 15:40:00,51.12,51.12,51.0,51.03,155626.0,47.178,47.178,47.0672,47.0949,155626.0
2018-06-08 15:45:00,51.03,51.08,51.02,51.08,114468.0,47.0949,47.1411,47.0857,47.1411,114468.0
2018-06-08 15:50:00,51.08,51.19,51.08,51.17,338940.0,47.1411,47.2426,47.1411,47.2241,338940.0
2018-06-08 15:55:00,51.17,51.22,51.12,51.15,793960.0,47.2241,47.2703,47.178,47.2057,793960.0
2018-06-11 09:30:00,51.14,51.22,50.75,50.77,505640.0,47.1964,47.2703,46.8365,46.855,505640.0
2018-06-11 09:35:00,50.78,50.81,50.64,50.76,280964.0,46.8642,46.8919,46.735,46.8457,280964.0
2018-06-11 09:40:00,50.76,50.92,50.68,50.89,251602.0,46.8457,46.9934,46.7719,46.9657,251602.0
2018-06-11 09:45:00,50.89,50.99,50.69,50.71,143558.0,46.9657,47.058,46.7811,46.7996,143558.0
2018-06-11 09:50:00,50.71,50.79,50.64,50.64,288505.0,46.7996,46.8734,46.735,46.735,288505.0
2018-06-11 09:55:00,50.63,50.68,50.53,50.63,226031.0,46.7258,46.7719,46.6335,46.7258,226031.0
2018-06-11 10:00:00,50.63,50.7,50.32,50.33,611175.0,46.7258,46.7904,46.4397,46.4489,611175.0
2018-06-11 10:05:00,50.34,50.39,50.18,50.2,440157.0,46.4581,46.5043,46.3105,46.3289,440157.0
2018-06-11 10:10:00,50.19,50.4,50.19,50.24,179524.0,46.3197,46.5135,46.3197,46.3658,179524.0
2018-06-11 10:15:00,50.24,50.25,49.95,50.05,575722.0,46.3658,46.3751,46.0982,46.1905,575722.0
2018-06-11 10:20:00,50.05,50.07,49.88,50.05,526194.0,46.1905,46.209,46.0336,46.1905,526194.0
2018-06-11 10:25:00,50.05,50.08,49.9,49.91,259157.0,46.1905,46.2182,46.0521,46.0613,259157.0
2018-06-11 10:30:00,49.91,50.1,49.87,49.94,258726.0,46.0613,46.2366,46.0244,46.089,258726.0
2018-06-11 10:35:00,49.94,50.02,49.93,49.95,161258.0,46.089,46.1628,46.0798,46.0982,161258.0
2018-06-11 10:40:00,49.95,49.95,49.82,49.84,464456.0,46.0982,46.0982,45.9782,45.9967,464456.0
2018-06-11 10:45:00,49.84,49.97,49.83,49.92,174416.0,45.9967,46.1167,45.9875,46.0705,174416.0
2018-06-11 10:50:00,49.93,49.98,49.85,49.89,303412.0,46.0798,46.1259,46.0059,46.0428,303412.0
2018-06-11 10:55:00,49.9,49.93,49.86,49.87,279433.0,46.0521,46.0798,46.0151,46.0244,279433.0
2018-06-11 11:00:00,49.87,49.92,49.83,49.89,273336.0,46.0244,46.0705,45.9875,46.0428,273336.0
2018-06-11 11:05:00,49.89,50.01,49.89,49.98,221143.0,46.0428,46.1536,46.0428,46.1259,221143.0
2018-06-11 11:10:00,49.98,50.0,49.86,49.87,155002.0,46.1259,46.1444,46.0151,46.0244,155002.0
2018-06-11 11:15:00,49.87,49.89,49.83,49.84,214555.0,46.0244,46.0428,45.9875,45.9967,214555.0
2018-06-11 11:20:00,49.85,49.9,49.75,49.77,276537.0,46.0059,46.0521,45.9136,45.9321,276537.0
2018-06-11 11:25:00,49.77,49.78,49.61,49.67,584402.0,45.9321,45.9413,45.7844,45.8398,584402.0
2018-06-11 11:30:00,49.68,49.68,49.61,49.61,177562.0,45.849,45.849,45.7844,45.7844,177562.0
2018-06-11 11:35:00,49.62,49.75,49.56,49.75,305007.0,45.7937,45.9136,45.7383,45.9136,305007.0
2018-06-11 11:40:00,49.74,49.81,49.73,49.74,157313.0,45.9044,45.969,45.8952,45.9044,157313.0
2018-06-11 11:45:00,49.73,49.75,49.66,49.71,123347.0,45.8952,45.9136,45.8306,45.8767,123347.0
2018-06-11 11:50:00,49.7,49.71,49.62,49.66,116153.0,45.8675,45.8767,45.7937,45.8306,116153.0
2018-06-11 11:55:00,49.65,49.77,49.65,49.74,163566.0,45.8213,45.9321,45.8213,45.9044,163566.0
2018-06-11 12:00:00,49.75,49.88,49.73,49.86,162314.0,45.9136,46.0336,45.8952,46.0151,162314.0
2018-06-11 12:05:00,49.87,49.97,49.83,49.95,133957.0,46.0244,46.1167,45.9875,46.0982,133957.0
2018-06-11 12:10:00,49.96,49.98,49.89,49.97,172709.0,46.1074,46.1259,46.0428,46.1167,172709.0
2018-06-11 12:15:00,49.97,49.97,49.88,49.88,110692.0,46.1167,46.1167,46.0336,46.0336,110692.0
2018-06-11 12:20:00,49.88,49.9,49.85,49.85,129715.0,46.0336,46.0521,46.0059,46.0059,129715.0
2018-06-11 12:25:00,49.85,49.86,49.78,49.81,224037.0,46.0059,46.0151,45.9413,45.969,224037.0
2018-06-11 12:30:00,49.81,49.88,49.79,49.86,95810.0,45.969,46.0336,45.9505,46.0151,95810.0
2018-06-11 12:35:00,49.85,49.91,49.83,49.85,101365.0,46.0059,46.0613,45.9875,46.0059,101365.0
2018-06-11 12:40:00,49.84,49.92,49.83,49.86,110376.0,45.9967,46.0705,45.9875,46.0151,110376.0
2018-06-11 12:45:00,49.86,49.91,49.85,49.9,106921.0,46.0151,46.0613,46.0059,46.0521,106921.0
2018-06-11 12:50:00,49.89,49.92,49.85,49.87,72791.0,46.0428,46.0705,46.0059,46.0244,72791.0
2018-06-11 12:55:00,49.87,49.92,49.86,49.91,97379.0,46.0244,46.0705,46.0151,46.0613,97379.0
2018-06-11 13:00:00,49.92,49.97,49.86,49.89,162366.0,46.0705,46.1167,46.0151,46.0428,162366.0
2018-06-11 13:05:00,49.89,49.89,49.85,49.87,210222.0,46.0428,46.0428,46.0059,46.0244,210222.0
2018-06-11 13:10:00,49.87,49.92,49.86,49.89,130006.0,46.0244,46.0705,46.0151,46.0428,130006.0
2018-06-11 13:15:00,49.89,49.89,49.85,49.86,89957.0,46.0428,46.0428,46.0059,46.0151,89957.0
2018-06-11 13:20:00,49.85,49.86,49.75,49.75,317369.0,46.0059,46.0151,45.9136,45.9136,317369.0
2018-06-11 13:25:00,49.75,49.86,49.72,49.84,201260.0,45.9136,46.0151,45.8859,45.9967,201260.0
2018-06-11 13:30:00,49.84,49.85,49.77,49.8,136891.0,45.9967,46.0059,45.9321,45.9598,136891.0
2018-06-11 13:35:00,49.81,49.85,49.78,49.84,152752.0,45.969,46.0059,45.9413,45.9967,152752.0
2018-06-11 13:40:00,49.84,49.91,49.83,49.86,181398.0,45.9967,46.0613,45.9875,46.0151,181398.0
2018-06-11 13:45:00,49.86,49.88,49.82,49.85,116567.0,46.0151,46.0336,45.9782,46.0059,116567.0
2018-06-11 13:50:00,49.86,49.9,49.84,49.86,134525.0,46.0151,46.0521,45.9967,46.0151,134525.0
2018-06-11 13:55:00,49.87,49.87,49.77,49.8,343354.0,46.0244,46.0244,45.9321,45.9598,343354.0
2018-06-11 14:00:00,49.81,49.95,49.77,49.94,188351.0,45.969,46.0982,45.9321,46.089,188351.0
2018-06-11 14:05:00,49.94,50.03,49.89,50.03,175623.0,46.089,46.172,46.0428,46.172,175623.0
2018-06-11 14:10:00,50.02,50.06,49.99,50.0,159166.0,46.1628,46.1997,46.1351,46.1444,159166.0
2018-06-11 14:15:00,50.0,50.0,49.93,49.98,260812.0,46.1444,46.1444,46.0798,46.1259,260812.0
2018-06-11 14:20:00,49.98,50.01,49.95,50.0,141438.0,46.1259,46.1536,46.0982,46.1444,141438.0
2018-06-11 14:25:00,50.0,50.0,49.91,49.95,132923.0,46.1444,46.1444,46.0613,46.0982,132923.0
2018-06-11 14:30:00,49.95,49.99,49.9,49.97,96893.0,46.0982,46.1351,46.0521,46.1167,96893.0
2018-06-11 14:35:00,49.97,49.97,49.91,49.93,70216.0,46.1167,46.1167,46.0613,46.0798,70216.0
2018-06-11 14:40:00,49.93,49.96,49.92,49.96,68131.0,46.0798,46.1074,46.0705,46.1074,68131.0
2018-06-11 14:45:00,49.95,50.0,49.93,49.98,131403.0,46.0982,46.1444,46.0798,46.1259,131403.0
2018-06-11 14:50:00,49.98,49.98,49.94,49.94,56128.0,46.1259,46.1259,46.089,46.089,56128.0
2018-06-11 14:55:00,49.94,49.98,49.93,49.97,218123.0,46.089,46.1259,46.0798,46.1167,218123.0
2018-06-11 15:00:00,49.97,50.01,49.97,50.0,114953.0,46.1167,46.1536,46.1167,46.1444,114953.0
2018-06-11 15:05:00,50.0,50.0,49.96,49.99,134616.0,46.1444,46.1444,46.1074,46.1351,134616.0
2018-06-11 15:10:00,49.98,50.03,49.98,50.0,128121.0,46.1259,46.172,46.1259,46.1444,128121.0
2018-06-11 15:15:00,50.0,50.01,49.97,49.98,115778.0,46.1444,46.1536,46.1167,46.1259,115778.0
2018-06-11 15:20:00,49.99,50.03,49.98,50.0,78606.0,46.1351,46.172,46.1259,46.1444,78606.0
2018-06-11 15:25:00,50.0,50.01,49.96,49.98,154014.0,46.1444,46.1536,46.1074,46.1259,154014.0
2018-06-11 15:30:00,49.97,50.08,49.96,50.08,275470.0,46.1167,46.2182,46.1074,46.2182,275470.0
2018-06-11 15:35:00,50.08,50.08,49.97,50.0,223953.0,46.2182,46.2182,46.1167,46.1444,223953.0
2018-06-11 15:40:00,50.0,50.0,49.91,49.91,208080.0,46.1444,46.1444,46.0613,46.0613,208080.0
2018-06-11 15:45:00,49.91,49.96,49.9,49.96,238942.0,46.0613,46.1074,46.0521,46.1074,238942.0
2018-06-11 15:50:00,49.95,49.99,49.85,49.88,497021.0,46.0982,46.1351,46.0059,46.0336,497021.0
2018-06-11 15:55:00,49.87,49.93,49.87,49.88,611372.0,46.0244,46.0798,46.0244,46.0336,611372.0
2018-06-12 09:30:00,50.07,50.18,50.02,50.07,448643.0,46.209,46.3105,46.1628,46.209,448643.0
2018-06-12 09:35:00,50.07,50.26,49.98,50.24,444417.0,46.209,46.3843,46.1259,46.3658,444417.0
2018-06-12 09:40:00,50.25,50.27,49.83,49.9,382417.0,46.3751,46.3935,45.9875,46.0521,382417.0
2018-06-12 09:45:00,49.9,50.02,49.87,49.98,239211.0,46.0521,46.1628,46.0244,46.1259,239211.0
2018-06-12 09:50:00,49.98,50.01,49.91,50.01,182946.0,46.1259,46.1536,46.0613,46.1536,182946.0
2018-06-12 09:55:00,50.01,50.02,49.89,49.91,141317.0,46.1536,46.1628,46.0428,46.0613,141317.0
2018-06-12 10:00:00,49.92,50.01,49.89,49.98,107581.0,46.0705,46.1536,46.0428,46.1259,107581.0
2018-06-12 10:05:00,49.97,50.03,49.97,50.0,82381.0,46.1167,46.172,46.1167,46.1444,82381.0
2018-06-12 10:10:00,50.01,50.06,49.96,50.05,98012.0,46.1536,46.1997,46.1074,46.1905,98012.0
2018-06-12 10:15:00,50.05,50.12,50.04,50.08,242943.0,46.1905,46.2551,46.1813,46.2182,242943.0
2018-06-12 10:20:00,50.09,50.14,50.07,50.1,347589.0,46.2274,46.2736,46.209,46.2366,347589.0
2018-06-12 10:25:00,50.11,50.2,50.04,50.2,426515.0,46.2459,46.3289,46.1813,46.3289,426515.0
2018-06-12 10:30:00,50.2,50.27,50.18,50.2,157081.0,46.3289,46.3935,46.3105,46.3289,157081.0
2018-06-12 10:35:00,50.21,50.3,50.18,50.26,616375.0,46.3382,46.4212,46.3105,46.3843,616375.0
2018-06-12 10:40:00,50.26,50.26,50.24,50.26,224818.0,46.3843,46.3843,46.3658,46.3843,224818.0
2018-06-12 10:45:00,50.26,50.32,50.18,50.27,447181.0,46.3843,46.4397,46.3105,46.3935,447181.0
2018-06-12 10:50:00,50.27,50.28,50.22,50.25,197344.0,46.3935,46.4028,46.3474,46.3751,197344.0
2018-06-12 10:55:00,50.25,50.28,50.24,50.25,116323.0,46.3751,46.4028,46.3658,46.3751,116323.0
2018-06-12 11:00:00,50.25,50.36,50.25,50.34,156004.0,46.3751,46.4766,46.3751,46.4581,156004.0
2018-06-12 11:05:00,50.34,50.39,50.29,50.35,157992.0,46.4581,46.5043,46.412,46.4674,157992.0
2018-06-12 11:10:00,50.36,50.37,50.34,50.36,294900.0,46.4766,46.4858,46.4581,46.4766,294900.0
2018-06-12 11:15:00,50.36,50.44,50.35,50.41,277135.0,46.4766,46.5504,46.4674,46.5227,277135.0
2018-06-12 11:20:00,50.4,50.48,50.39,50.44,100851.0,46.5135,46.5873,46.5043,46.5504,100851.0
2018-06-12 11:25:00,50.44,50.47,50.43,50.45,169306.0,46.5504,46.5781,46.5412,46.5597,169306.0
2018-06-12 11:30:00,50.45,50.48,50.38,50.42,125577.0,46.5597,46.5873,46.4951,46.532,125577.0
2018-06-12 11:35:00,50.42,50.45,50.39,50.4,176182.0,46.532,46.5597,46.5043,46.5135,176182.0
2018-06-12 11:40:00,50.4,50.48,50.38,50.48,139862.0,46.5135,46.5873,46.4951,46.5873,139862.0
2018-06-12 11:45:00,50.48,50.52,50.47,50.49,142966.0,46.5873,46.6243,46.5781,46.5966,142966.0
2018-06-12 11:50:00,50.49,50.56,50.49,50.54,122629.0,46.5966,46.6612,46.5966,46.6427,122629.0
2018-06-12 11:55:00,50.54,50.54,50.5,50.52,90677.0,46.6427,46.6427,46.6058,46.6243,90677.0
2018-06-12 12:00:00,50.52,50.59,50.51,50.59,115593.0,46.6243,46.6889,46.615,46.6889,115593.0
2018-06-12 12:05:00,50.59,50.63,50.56,50.62,231243.0,46.6889,46.7258,46.6612,46.7165,231243.0
2018-06-12 12:10:00,50.62,50.62,50.57,50.58,90242.0,46.7165,46.7165,46.6704,46.6796,90242.0
2018-06-12 12:15:00,50.57,50.64,50.57,50.59,111207.0,46.6704,46.735,46.6704,46.6889,111207.0
2018-06-12 12:20:00,50.59,50.7,50.58,50.7,221611.0,46.6889,46.7904,46.6796,46.7904,221611.0
2018-06-12 12:25:00,50.7,50.71,50.63,50.65,91032.0,46.7904,46.7996,46.7258,46.7442,91032.0
2018-06-12 12:30:00,50.65,50.68,50.63,50.64,57926.0,46.7442,46.7719,46.7258,46.735,57926.0
2018-06-12 12:35:00,50.63,50.64,50.53,50.6,120292.0,46.7258,46.735,46.6335,46.6981,120292.0
2018-06-12 12:40:00,50.6,50.64,50.51,50.51,87956.0,46.6981,46.735,46.615,46.615,87956.0
2018-06-12 12:45:00,50.51,50.53,50.46,50.49,155751.0,46.615,46.6335,46.5689,46.5966,155751.0
2018-06-12 12:50:00,50.5,50.51,50.46,50.49,61668.0,46.6058,46.615,46.5689,46.5966,61668.0
2018-06-12 12:55:00,50.5,50.52,50.46,50.52,108260.0,46.6058,46.6243,46.5689,46.6243,108260.0
2018-06-12 13:00:00,50.51,50.64,50.46,50.64,106897.0,46.615,46.735,46.5689,46.735,106897.0
2018-06-12 13:05:00,50.65,50.67,50.63,50.65,73239.0,46.7442,46.7627,46.7258,46.7442,73239.0
2018-06-12 13:10:00,50.66,50.68,50.59,50.63,65918.0,46.7535,46.7719,46.6889,46.7258,65918.0
2018-06-12 13:15:00,50.63,50.66,50.57,50.58,237881.0,46.7258,46.7535,46.6704,46.6796,237881.0
2018-06-12 13:20:00,50.57,50.6,50.55,50.59,49582.0,46.6704,46.6981,46.6519,46.6889,49582.0
2018-06-12 13:25:00,50.59,50.6,50.56,50.57,52190.0,46.6889,46.6981,46.6612,46.6704,52190.0
2018-06-12 13:30:00,50.57,50.6,50.56,50.59,50863.0,46.6704,46.6981,46.6612,46.6889,50863.0
2018-06-12 13:35:00,50.59,50.59,50.53,50.54,243164.0,46.6889,46.6889,46.6335,46.6427,243164.0
2018-06-12 13:40:00,50.54,50.54,50.4,50.49,137799.0,46.6427,46.6427,46.5135,46.5966,137799.0
2018-06-12 13:45:00,50.49,50.55,50.49,50.53,174490.0,46.5966,46.6519,46.5966,46.6335,174490.0
2018-06-12 13:50:00,50.52,50.54,50.45,50.48,81014.0,46.6243,46.6427,46.5597,46.5873,81014.0
2018-06-12 13:55:00,50.48,50.55,50.48,50.54,54861.0,46.5873,46.6519,46.5873,46.6427,54861.0
2018-06-12 14:00:00,50.54,50.54,50.49,50.52,37144.0,46.6427,46.6427,46.5966,46.6243,37144.0
2018-06-12 14:05:00,50.52,50.53,50.49,50.5,49245.0,46.6243,46.6335,46.5966,46.6058,49245.0
2018-06-12 14:10:00,50.5,50.55,50.49,50.51,122562.0,46.6058,46.6519,46.5966,46.615,122562.0
2018-06-12 14:15:00,50.51,50.53,50.49,50.52,52885.0,46.615,46.6335,46.5966,46.6243,52885.0
2018-06-12 14:20:00,50.53,50.53,50.49,50.49,65549.0,46.6335,46.6335,46.5966,46.5966,65549.0
2018-06-12 14:25:00,50.5,50.58,50.48,50.51,263701.0,46.6058,46.6796,46.5873,46.615,263701.0
2018-06-12 14:30:00,50.51,50.52,50.45,50.48,271481.0,46.615,46.6243,46.5597,46.5873,271481.0
2018-06-12 14:35:00,50.47,50.52,50.46,50.51,67131.0,46.5781,46.6243,46.5689,46.615,67131.0
2018-06-12 14:40:00,50.51,50.52,50.48,50.51,79346.0,46.615,46.6243,46.5873,46.615,79346.0
2018-06-12 14:45:00,50.51,50.63,50.5,50.63,183169.0,46.615,46.7258,46.6058,46.7258,183169.0
2018-06-12 14:50:00,50.63,50.64,50.59,50.61,66242.0,46.7258,46.735,46.6889,46.7073,66242.0
2018-06-12 14:55:00,50.61,50.62,50.53,50.53,69636.0,46.7073,46.7165,46.6335,46.6335,69636.0
2018-06-12 15:00:00,50.53,50.61,50.5,50.6,114685.0,46.6335,46.7073,46.6058,46.6981,114685.0
2018-06-12 15:05:00,50.59,50.62,50.58,50.6,211966.0,46.6889,46.7165,46.6796,46.6981,211966.0
2018-06-12 15:10:00,50.6,50.65,50.59,50.61,186273.0,46.6981,46.7442,46.6889,46.7073,186273.0
2018-06-12 15:15:00,50.61,50.66,50.61,50.65,96061.0,46.7073,46.7535,46.7073,46.7442,96061.0
2018-06-12 15:20:00,50.65,50.68,50.64,50.68,68063.0,46.7442,46.7719,46.735,46.7719,68063.0
2018-06-12 15:25:00,50.68,50.72,50.67,50.71,107257.0,46.7719,46.8088,46.7627,46.7996,107257.0
2018-06-12 15:30:00,50.72,50.78,50.7,50.71,162995.0,46.8088,46.8642,46.7904,46.7996,162995.0
2018-06-12 15:35:00,50.7,50.71,50.64,50.68,73929.0,46.7904,46.7996,46.735,46.7719,73929.0
2018-06-12 15:40:00,50.67,50.67,50.63,50.66,98842.0,46.7627,46.7627,46.7258,46.7535,98842.0
2018-06-12 15:45:00,50.65,50.75,50.62,50.73,433236.0,46.7442,46.8365,46.7165,46.8181,433236.0
2018-06-12 15:50:00,50.74,50.86,50.73,50.85,482923.0,46.8273,46.938,46.8181,46.9288,482923.0
2018-06-12 15:55:00,50.86,50.88,50.82,50.86,648245.0,46.938,46.9565,46.9011,46.938,648245.0
2018-06-13 09:30:00,50.3,50.71,50.25,50.6,918284.0,46.4212,46.7996,46.3751,46.6981,918284.0
2018-06-13 09:35:00,50.59,50.89,50.58,50.74,297117.0,46.6889,46.9657,46.6796,46.8273,297117.0
2018-06-13 09:40:00,50.73,50.88,50.68,50.76,340462.0,46.8181,46.9565,46.7719,46.8457,340462.0
2018-06-13 09:45:00,50.76,50.98,50.67,50.96,449653.0,46.8457,47.0488,46.7627,47.0303,449653.0
2018-06-13 09:50:00,50.97,51.12,50.88,51.04,414894.0,47.0396,47.178,46.9565,47.1042,414894.0
2018-06-13 09:55:00,51.04,51.25,51.02,51.21,362054.0,47.1042,47.298,47.0857,47.261,362054.0
2018-06-13 10:00:00,51.21,51.35,51.2,51.31,298417.0,47.261,47.3903,47.2518,47.3533,298417.0
2018-06-13 10:05:00,51.31,51.43,51.28,51.28,299760.0,47.3533,47.4641,47.3256,47.3256,299760.0
2018-06-13 10:10:00,51.28,51.36,51.22,51.35,247259.0,47.3256,47.3995,47.2703,47.3903,247259.0
2018-06-13 10:15:00,51.36,51.4,51.28,51.32,185720.0,47.3995,47.4364,47.3256,47.3626,185720.0
2018-06-13 10:20:00,51.32,51.44,51.28,51.36,204482.0,47.3626,47.4733,47.3256,47.3995,204482.0
2018-06-13 10:25:00,51.36,51.46,51.33,51.42,208296.0,47.3995,47.4918,47.3718,47.4549,208296.0
2018-06-13 10:30:00,51.42,51.53,51.39,51.53,258380.0,47.4549,47.5564,47.4272,47.5564,258380.0
2018-06-13 10:35:00,51.52,51.57,51.43,51.52,298647.0,47.5471,47.5933,47.4641,47.5471,298647.0
2018-06-13 10:40:00,51.51,51.56,51.48,51.51,153361.0,47.5379,47.5841,47.5102,47.5379,153361.0
2018-06-13 10:45:00,51.51,51.55,51.47,51.51,207228.0,47.5379,47.5748,47.501,47.5379,207228.0
2018-06-13 10:50:00,51.51,51.59,51.49,51.54,151153.0,47.5379,47.6117,47.5195,47.5656,151153.0
2018-06-13 10:55:00,51.53,51.54,51.4,51.44,126113.0,47.5564,47.5656,47.4364,47.4733,126113.0
2018-06-13 11:00:00,51.45,51.51,51.37,51.38,138625.0,47.4825,47.5379,47.4087,47.4179,138625.0
2018-06-13 11:05:00,51.37,51.4,51.32,51.4,93416.0,47.4087,47.4364,47.3626,47.4364,93416.0
2018-06-13 11:10:00,51.39,51.45,51.38,51.45,114299.0,47.4272,47.4825,47.4179,47.4825,114299.0
2018-06-13 11:15:00,51.45,51.5,51.44,51.46,100861.0,47.4825,47.5287,47.4733,47.4918,100861.0
2018-06-13 11:20:00,51.45,51.49,51.43,51.48,63815.0,47.4825,47.5195,47.4641,47.5102,63815.0
2018-06-13 11:25:00,51.49,51.53,51.48,51.48,93010.0,47.5195,47.5564,47.5102,47.5102,93010.0
2018-06-13 11:30:00,51.48,51.54,51.47,51.53,70193.0,47.5102,47.5656,47.501,47.5564,70193.0
2018-06-13 11:35:00,51.54,51.55,51.41,51.43,74966.0,47.5656,47.5748,47.4456,47.4641,74966.0
2018-06-13 11:40:00,51.44,51.45,51.26,51.27,101016.0,47.4733,47.4825,47.3072,47.3164,101016.0
2018-06-13 11:45:00,51.28,51.3,51.17,51.19,108573.0,47.3256,47.3441,47.2241,47.2426,108573.0
2018-06-13 11:50:00,51.2,51.27,51.18,51.27,88509.0,47.2518,47.3164,47.2334,47.3164,88509.0
2018-06-13 11:55:00,51.26,51.3,51.22,51.24,74878.0,47.3072,47.3441,47.2703,47.2887,74878.0
2018-06-13 12:00:00,51.24,51.29,51.18,51.18,72449.0,47.2887,47.3349,47.2334,47.2334,72449.0
2018-06-13 12:05:00,51.17,51.2,51.1,51.17,84329.0,47.2241,47.2518,47.1595,47.2241,84329.0
2018-06-13 12:10:00,51.17,51.2,51.16,51.19,55696.0,47.2241,47.2518,47.2149,47.2426,55696.0
2018-06-13 12:15:00,51.19,51.2,51.1,51.13,68073.0,47.2426,47.2518,47.1595,47.1872,68073.0
2018-06-13 12:20:00,51.13,51.14,51.1,51.14,52134.0,47.1872,47.1964,47.1595,47.1964,52134.0
2018-06-13 12:25:00,51.13,51.19,51.13,51.14,86207.0,47.1872,47.2426,47.1872,47.1964,86207.0
2018-06-13 12:30:00,51.14,51.26,51.14,51.23,132705.0,47.1964,47.3072,47.1964,47.2795,132705.0
2018-06-13 12:35:00,51.23,51.26,51.17,51.18,99612.0,47.2795,47.3072,47.2241,47.2334,99612.0
2018-06-13 12:40:00,51.17,51.22,51.14,51.2,71925.0,47.2241,47.2703,47.1964,47.2518,71925.0
2018-06-13 12:45:00,51.19,51.25,51.18,51.24,104453.0,47.2426,47.298,47.2334,47.2887,104453.0
2018-06-13 12:50:00,51.25,51.35,51.24,51.34,135276.0,47.298,47.3903,47.2887,47.381,135276.0
2018-06-13 12:55:00,51.33,51.37,51.32,51.35,98998.0,47.3718,47.4087,47.3626,47.3903,98998.0
2018-06-13 13:00:00,51.35,51.38,51.29,51.38,144584.0,47.3903,47.4179,47.3349,47.4179,144584.0
2018-06-13 13:05:00,51.38,51.38,51.34,51.35,76792.0,47.4179,47.4179,47.381,47.3903,76792.0
2018-06-13 13:10:00,51.35,51.37,51.29,51.32,78724.0,47.3903,47.4087,47.3349,47.3626,78724.0
2018-06-13 13:15:00,51.31,51.37,51.31,51.37,79964.0,47.3533,47.4087,47.3533,47.4087,79964.0
2018-06-13 13:20:00,51.37,51.42,51.36,51.41,112866.0,47.4087,47.4549,47.3995,47.4456,112866.0
2018-06-13 13:25:00,51.41,51.42,51.37,51.39,118696.0,47.4456,47.4549,47.4087,47.4272,118696.0
2018-06-13 13:30:00,51.39,51.47,51.38,51.46,123540.0,47.4272,47.501,47.4179,47.4918,123540.0
2018-06-13 13:35:00,51.47,51.52,51.39,51.4,129333.0,47.501,47.5471,47.4272,47.4364,129333.0
2018-06-13 13:40:00,51.4,51.43,51.4,51.4,81698.0,47.4364,47.4641,47.4364,47.4364,81698.0
2018-06-13 13:45:00,51.4,51.41,51.4,51.41,37731.0,47.4364,47.4456,47.4364,47.4456,37731.0
2018-06-13 13:50:00,51.4,51.41,51.39,51.4,84624.0,47.4364,47.4456,47.4272,47.4364,84624.0
2018-06-13 13:55:00,51.41,51.42,51.23,51.24,69927.0,47.4456,47.4549,47.2795,47.2887,69927.0
2018-06-13 14:00:00,51.24,51.32,51.01,51.02,284356.0,47.2887,47.3626,47.0765,47.0857,284356.0
2018-06-13 14:05:00,51.02,51.12,50.98,51.03,261303.0,47.0857,47.178,47.0488,47.0949,261303.0
2018-06-13 14:10:00,51.03,51.21,51.02,51.19,291229.0,47.0949,47.261,47.0857,47.2426,291229.0
2018-06-13 14:15:00,51.19,51.22,51.04,51.04,141549.0,47.2426,47.2703,47.1042,47.1042,141549.0
2018-06-13 14:20:00,51.05,51.06,50.84,50.85,366269.0,47.1134,47.1226,46.9196,46.9288,366269.0
2018-06-13 14:25:00,50.85,50.94,50.8,50.88,133492.0,46.9288,47.0119,46.8827,46.9565,133492.0
2018-06-13 14:30:00,50.88,50.89,50.75,50.86,205694.0,46.9565,46.9657,46.8365,46.938,205694.0
2018-06-13 14:35:00,50.86,50.95,50.86,50.95,132204.0,46.938,47.0211,46.938,47.0211,132204.0
2018-06-13 14:40:00,50.94,51.04,50.93,50.95,132357.0,47.0119,47.1042,47.0026,47.0211,132357.0
2018-06-13 14:45:00,50.94,50.94,50.87,50.91,137046.0,47.0119,47.0119,46.9473,46.9842,137046.0
2018-06-13 14:50:00,50.91,50.98,50.89,50.96,79106.0,46.9842,47.0488,46.9657,47.0303,79106.0
2018-06-13 14:55:00,50.97,51.13,50.96,51.09,89368.0,47.0396,47.1872,47.0303,47.1503,89368.0
2018-06-13 15:00:00,51.09,51.27,51.08,51.26,113531.0,47.1503,47.3164,47.1411,47.3072,113531.0
2018-06-13 15:05:00,51.26,51.3,51.24,51.24,135547.0,47.3072,47.3441,47.2887,47.2887,135547.0
2018-06-13 15:10:00,51.25,51.27,51.21,51.21,142747.0,47.298,47.3164,47.261,47.261,142747.0
2018-06-13 15:15:00,51.21,51.23,51.1,51.14,192585.0,47.261,47.2795,47.1595,47.1964,192585.0
2018-06-13 15:20:00,51.14,51.17,51.13,51.16,103085.0,47.1964,47.2241,47.1872,47.2149,103085.0
2018-06-13 15:25:00,51.15,51.18,50.96,51.02,166031.0,47.2057,47.2334,47.0303,47.0857,166031.0
2018-06-13 15:30:00,51.03,51.06,51.0,51.05,200346.0,47.0949,47.1226,47.0672,47.1134,200346.0
2018-06-13 15:35:00,51.05,51.08,51.03,51.06,198661.0,47.1134,47.1411,47.0949,47.1226,198661.0
2018-06-13 15:40:00,51.05,51.08,50.98,51.04,168482.0,47.1134,47.1411,47.0488,47.1042,168482.0
2018-06-13 15:45:00,51.04,51.06,50.97,51.05,235025.0,47.1042,47.1226,47.0396,47.1134,235025.0
2018-06-13 15:50:00,51.05,51.11,51.03,51.06,316855.0,47.1134,47.1688,47.0949,47.1226,316855.0
2018-06-13 15:55:00,51.06,51.07,50.93,50.97,703429.0,47.1226,47.1318,47.0026,47.0396,703429.0
2018-06-14 09:30:00,51.01,51.04,50.78,50.84,452525.0,47.0765,47.1042,46.8642,46.9196,452525.0
2018-06-14 09:35:00,50.85,50.89,50.66,50.71,328410.0,46.9288,46.9657,46.7535,46.7996,328410.0
2018-06-14 09:40:00,50.71,50.85,50.38,50.39,390558.0,46.7996,46.9288,46.4951,46.5043,390558.0
2018-06-14 09:45:00,50.4,50.65,50.2,50.22,331904.0,46.5135,46.7442,46.3289,46.3474,331904.0
2018-06-14 09:50:00,50.23,50.25,50.11,50.13,353675.0,46.3566,46.3751,46.2459,46.2643,353675.0
2018-06-14 09:55:00,50.14,50.36,50.11,50.34,253814.0,46.2736,46.4766,46.2459,46.4581,253814.0
2018-06-14 10:00:00,50.35,50.46,50.33,50.37,228677.0,46.4674,46.5689,46.4489,46.4858,228677.0
2018-06-14 10:05:00,50.36,50.48,50.35,50.46,142492.0,46.4766,46.5873,46.4674,46.5689,142492.0
2018-06-14 10:10:00,50.47,50.51,50.4,50.43,145947.0,46.5781,46.615,46.5135,46.5412,145947.0
2018-06-14 10:15:00,50.42,50.53,50.4,50.52,159786.0,46.532,46.6335,46.5135,46.6243,159786.0
2018-06-14 10:20:00,50.52,50.62,50.51,50.58,193952.0,46.6243,46.7165,46.615,46.6796,193952.0
2018-06-14 10:25:00,50.57,50.61,50.51,50.53,154183.0,46.6704,46.7073,46.615,46.6335,154183.0
2018-06-14 10:30:00,50.54,50.55,50.43,50.48,138152.0,46.6427,46.6519,46.5412,46.5873,138152.0
2018-06-14 10:35:00,50.48,50.55,50.46,50.48,145410.0,46.5873,46.6519,46.5689,46.5873,145410.0
2018-06-14 10:40:00,50.48,50.53,50.4,50.51,164061.0,46.5873,46.6335,46.5135,46.615,164061.0
2018-06-14 10:45:00,50.51,50.59,50.45,50.46,175683.0,46.615,46.6889,46.5597,46.5689,175683.0
2018-06-14 10:50:00,50.46,50.54,50.44,50.5,115603.0,46.5689,46.6427,46.5504,46.6058,115603.0
2018-06-14 10:55:00,50.5,50.5,50.39,50.4,125809.0,46.6058,46.6058,46.5043,46.5135,125809.0
2018-06-14 11:00:00,50.4,50.41,50.27,50.38,162805.0,46.5135,46.5227,46.3935,46.4951,162805.0
2018-06-14 11:05:00,50.38,50.44,50.36,50.41,117901.0,46.4951,46.5504,46.4766,46.5227,117901.0
2018-06-14 11:10:00,50.41,50.46,50.38,50.41,125626.0,46.5227,46.5689,46.4951,46.5227,125626.0
2018-06-14 11:15:00,50.41,50.42,50.36,50.42,149015.0,46.5227,46.532,46.4766,46.532,149015.0
2018-06-14 11:20:00,50.41,50.43,50.37,50.39,86189.0,46.5227,46.5412,46.4858,46.5043,86189.0
2018-06-14 11:25:00,50.39,50.42,50.32,50.33,100943.0,46.5043,46.532,46.4397,46.4489,100943.0
2018-06-14 11:30:00,50.33,50.44,50.32,50.4,76691.0,46.4489,46.5504,46.4397,46.5135,76691.0
2018-06-14 11:35:00,50.41,50.47,50.4,50.46,102708.0,46.5227,46.5781,46.5135,46.5689,102708.0
2018-06-14 11:40:00,50.46,50.49,50.43,50.45,77474.0,46.5689,46.5966,46.5412,46.5597,77474.0
2018-06-14 11:45:00,50.46,50.46,50.33,50.35,106939.0,46.5689,46.5689,46.4489,46.4674,106939.0
2018-06-14 11:50:00,50.35,50.37,50.34,50.34,48308.0,46.4674,46.4858,46.4581,46.4581,48308.0
2018-06-14 11:55:00,50.34,50.35,50.27,50.33,116216.0,46.4581,46.4674,46.3935,46.4489,116216.0
2018-06-14 12:00:00,50.32,50.34,50.2,50.23,146975.0,46.4397,46.4581,46.3289,46.3566,146975.0
2018-06-14 12:05:00,50.23,50.25,50.16,50.18,143278.0,46.3566,46.3751,46.292,46.3105,143278.0
2018-06-14 12:10:00,50.18,50.21,50.16,50.16,92285.0,46.3105,46.3382,46.292,46.292,92285.0
2018-06-14 12:15:00,50.16,50.18,50.09,50.09,106082.0,46.292,46.3105,46.2274,46.2274,106082.0
2018-06-14 12:20:00,50.09,50.09,50.01,50.04,169282.0,46.2274,46.2274,46.1536,46.1813,169282.0
2018-06-14 12:25:00,50.03,50.06,49.99,50.02,244406.0,46.172,46.1997,46.1351,46.1628,244406.0
2018-06-14 12:30:00,50.02,50.03,49.98,50.01,120451.0,46.1628,46.172,46.1259,46.1536,120451.0
2018-06-14 12:35:00,50.0,50.01,49.87,49.89,232327.0,46.1444,46.1536,46.0244,46.0428,232327.0
2018-06-14 12:40:00,49.88,49.9,49.8,49.82,150983.0,46.0336,46.0521,45.9598,45.9782,150983.0
2018-06-14 12:45:00,49.83,49.95,49.82,49.85,135002.0,45.9875,46.0982,45.9782,46.0059,135002.0
2018-06-14 12:50:00,49.85,49.91,49.83,49.88,111115.0,46.0059,46.0613,45.9875,46.0336,111115.0
2018-06-14 12:55:00,49.87,49.9,49.84,49.89,108829.0,46.0244,46.0521,45.9967,46.0428,108829.0
2018-06-14 13:00:00,49.89,49.94,49.85,49.93,81717.0,46.0428,46.089,46.0059,46.0798,81717.0
2018-06-14 13:05:00,49.93,49.95,49.9,49.93,102445.0,46.0798,46.0982,46.0521,46.0798,102445.0
2018-06-14 13:10:00,49.92,49.94,49.87,49.87,129005.0,46.0705,46.089,46.0244,46.0244,129005.0
2018-06-14 13:15:00,49.86,49.95,49.84,49.93,108131.0,46.0151,46.0982,45.9967,46.0798,108131.0
2018-06-14 13:20:00,49.93,49.97,49.85,49.85,95284.0,46.0798,46.1167,46.0059,46.0059,95284.0
2018-06-14 13:25:00,49.86,49.9,49.83,49.83,124613.0,46.0151,46.0521,45.9875,45.9875,124613.0
2018-06-14 13:30:00,49.83,49.86,49.82,49.83,118095.0,45.9875,46.0151,45.9782,45.9875,118095.0
2018-06-14 13:35:00,49.83,49.84,49.79,49.81,178891.0,45.9875,45.9967,45.9505,45.969,178891.0
2018-06-14 13:40:00,49.81,49.81,49.77,49.77,118498.0,45.969,45.969,45.9321,45.9321,118498.0
2018-06-14 13:45:00,49.77,49.84,49.77,49.81,124810.0,45.9321,45.9967,45.9321,45.969,124810.0
2018-06-14 13:50:00,49.82,49.86,49.79,49.84,105809.0,45.9782,46.0151,45.9505,45.9967,105809.0
2018-06-14 13:55:00,49.84,49.92,49.83,49.9,99113.0,45.9967,46.0705,45.9875,46.0521,99113.0
2018-06-14 14:00:00,49.9,50.01,49.9,49.96,206806.0,46.0521,46.1536,46.0521,46.1074,206806.0
2018-06-14 14:05:00,49.95,50.03,49.95,50.02,103030.0,46.0982,46.172,46.0982,46.1628,103030.0
2018-06-14 14:10:00,50.02,50.1,50.0,50.08,172557.0,46.1628,46.2366,46.1444,46.2182,172557.0
2018-06-14 14:15:00,50.09,50.09,49.94,49.95,146938.0,46.2274,46.2274,46.089,46.0982,146938.0
2018-06-14 14:20:00,49.95,49.95,49.86,49.9,124417.0,46.0982,46.0982,46.0151,46.0521,124417.0
2018-06-14 14:25:00,49.9,49.91,49.87,49.89,97470.0,46.0521,46.0613,46.0244,46.0428,97470.0
2018-06-14 14:30:00,49.89,49.98,49.88,49.97,130915.0,46.0428,46.1259,46.0336,46.1167,130915.0
2018-06-14 14:35:00,49.97,50.01,49.94,49.95,146274.0,46.1167,46.1536,46.089,46.0982,146274.0
2018-06-14 14:40:00,49.94,49.96,49.92,49.96,124120.0,46.089,46.1074,46.0705,46.1074,124120.0
2018-06-14 14:45:00,49.96,49.97,49.88,49.89,104726.0,46.1074,46.1167,46.0336,46.0428,104726.0
2018-06-14 14:50:00,49.89,49.91,49.81,49.82,279350.0,46.0428,46.0613,45.969,45.9782,279350.0
2018-06-14 14:55:00,49.82,49.83,49.62,49.63,239400.0,45.9782,45.9875,45.7937,45.8029,239400.0
2018-06-14 15:00:00,49.64,49.74,49.64,49.73,168697.0,45.8121,45.9044,45.8121,45.8952,168697.0
2018-06-14 15:05:00,49.73,49.77,49.67,49.76,175032.0,45.8952,45.9321,45.8398,45.9229,175032.0
2018-06-14 15:10:00,49.76,49.8,49.74,49.74,232094.0,45.9229,45.9598,45.9044,45.9044,232094.0
2018-06-14 15:15:00,49.75,49.75,49.68,49.71,91030.0,45.9136,45.9136,45.849,45.8767,91030.0
2018-06-14 15:20:00,49.71,49.72,49.67,49.69,140295.0,45.8767,45.8859,45.8398,45.8583,140295.0
2018-06-14 15:25:00,49.69,49.74,49.67,49.73,139503.0,45.8583,45.9044,45.8398,45.8952,139503.0
2018-06-14 15:30:00,49.72,49.73,49.69,49.7,152059.0,45.8859,45.8952,45.8583,45.8675,152059.0
2018-06-14 15:35:00,49.71,49.75,49.7,49.74,116280.0,45.8767,45.9136,45.8675,45.9044,116280.0
2018-06-14 15:40:00,49.73,49.83,49.73,49.83,237402.0,45.8952,45.9875,45.8952,45.9875,237402.0
2018-06-14 15:45:00,49.83,49.83,49.77,49.8,341480.0,45.9875,45.9875,45.9321,45.9598,341480.0
2018-06-14 15:50:00,49.8,49.8,49.67,49.69,659241.0,45.9598,45.9598,45.8398,45.8583,659241.0
2018-06-14 15:55:00,49.69,49.72,49.67,49.69,1204867.0,45.8583,45.8859,45.8398,45.8583,1204867.0
2018-06-15 09:30:00,49.14,49.2,48.76,48.97,2473081.0,45.3507,45.406,45.0,45.1938,2473081.0
2018-06-15 09:35:00,48.97,49.32,48.95,49.2,430117.0,45.1938,45.5168,45.1753,45.406,430117.0
2018-06-15 09:40:00,49.21,49.22,49.02,49.15,226607.0,45.4153,45.4245,45.2399,45.3599,226607.0
2018-06-15 09:45:00,49.16,49.38,49.01,49.38,288532.0,45.3691,45.5722,45.2307,45.5722,288532.0
2018-06-15 09:50:00,49.38,49.58,49.35,49.49,283897.0,45.5722,45.7567,45.5445,45.6737,283897.0
2018-06-15 09:55:00,49.5,49.63,49.37,49.38,242262.0,45.6829,45.8029,45.5629,45.5722,242262.0
2018-06-15 10:00:00,49.39,49.69,49.35,49.65,308545.0,45.5814,45.8583,45.5445,45.8213,308545.0
2018-06-15 10:05:00,49.66,49.7,49.5,49.56,177482.0,45.8306,45.8675,45.6829,45.7383,177482.0
2018-06-15 10:10:00,49.56,49.61,49.52,49.57,145504.0,45.7383,45.7844,45.7014,45.7475,145504.0
2018-06-15 10:15:00,49.57,49.66,49.51,49.54,172768.0,45.7475,45.8306,45.6921,45.7198,172768.0
2018-06-15 10:20:00,49.54,49.6,49.45,49.46,113454.0,45.7198,45.7752,45.6368,45.646,113454.0
2018-06-15 10:25:00,49.45,49.51,49.36,49.38,112082.0,45.6368,45.6921,45.5537,45.5722,112082.0
2018-06-15 10:30:00,49.39,49.39,49.19,49.3,210201.0,45.5814,45.5814,45.3968,45.4983,210201.0
2018-06-15 10:35:00,49.3,49.3,49.18,49.25,119937.0,45.4983,45.4983,45.3876,45.4522,119937.0
2018-06-15 10:40:00,49.26,49.42,49.24,49.41,132793.0,45.4614,45.6091,45.443,45.5998,132793.0
2018-06-15 10:45:00,49.42,49.46,49.34,49.45,124192.0,45.6091,45.646,45.5352,45.6368,124192.0
2018-06-15 10:50:00,49.45,49.47,49.34,49.38,158822.0,45.6368,45.6552,45.5352,45.5722,158822.0
2018-06-15 10:55:00,49.38,49.39,49.25,49.27,216173.0,45.5722,45.5814,45.4522,45.4706,216173.0
2018-06-15 11:00:00,49.27,49.34,49.2,49.23,217942.0,45.4706,45.5352,45.406,45.4337,217942.0
2018-06-15 11:05:00,49.23,49.27,49.19,49.25,244229.0,45.4337,45.4706,45.3968,45.4522,244229.0
2018-06-15 11:10:00,49.25,49.31,49.22,49.23,127801.0,45.4522,45.5076,45.4245,45.4337,127801.0
2018-06-15 11:15:00,49.23,49.32,49.22,49.26,99407.0,45.4337,45.5168,45.4245,45.4614,99407.0
2018-06-15 11:20:00,49.26,49.29,49.2,49.29,149300.0,45.4614,45.4891,45.406,45.4891,149300.0
2018-06-15 11:25:00,49.29,49.29,49.13,49.15,132792.0,45.4891,45.4891,45.3414,45.3599,132792.0
2018-06-15 11:30:00,49.15,49.19,49.09,49.1,134213.0,45.3599,45.3968,45.3045,45.3138,134213.0
2018-06-15 11:35:00,49.09,49.12,49.04,49.07,123272.0,45.3045,45.3322,45.2584,45.2861,123272.0
2018-06-15 11:40:00,49.07,49.07,48.98,48.98,192810.0,45.2861,45.2861,45.203,45.203,192810.0
2018-06-15 11:45:00,48.98,49.04,48.95,49.04,160436.0,45.203,45.2584,45.1753,45.2584,160436.0
2018-06-15 11:50:00,49.04,49.1,49.01,49.08,98103.0,45.2584,45.3138,45.2307,45.2953,98103.0
2018-06-15 11:55:00,49.09,49.15,49.07,49.1,116045.0,45.3045,45.3599,45.2861,45.3138,116045.0
2018-06-15 12:00:00,49.09,49.12,49.06,49.08,71080.0,45.3045,45.3322,45.2768,45.2953,71080.0
2018-06-15 12:05:00,49.08,49.15,49.07,49.13,100383.0,45.2953,45.3599,45.2861,45.3414,100383.0
2018-06-15 12:10:00,49.12,49.23,49.11,49.23,109237.0,45.3322,45.4337,45.323,45.4337,109237.0
2018-06-15 12:15:00,49.22,49.24,49.17,49.2,187768.0,45.4245,45.443,45.3784,45.406,187768.0
2018-06-15 12:20:00,49.2,49.25,49.19,49.25,117460.0,45.406,45.4522,45.3968,45.4522,117460.0
2018-06-15 12:25:00,49.25,49.28,49.18,49.26,153376.0,45.4522,45.4799,45.3876,45.4614,153376.0
2018-06-15 12:30:00,49.27,49.31,49.21,49.25,130719.0,45.4706,45.5076,45.4153,45.4522,130719.0
2018-06-15 12:35:00,49.24,49.25,49.19,49.21,115066.0,45.443,45.4522,45.3968,45.4153,115066.0
2018-06-15 12:40:00,49.22,49.23,49.19,49.23,131808.0,45.4245,45.4337,45.3968,45.4337,131808.0
2018-06-15 12:45:00,49.23,49.23,49.17,49.19,94706.0,45.4337,45.4337,45.3784,45.3968,94706.0
2018-06-15 12:50:00,49.19,49.24,49.16,49.24,74527.0,45.3968,45.443,45.3691,45.443,74527.0
2018-06-15 12:55:00,49.23,49.33,49.23,49.33,187397.0,45.4337,45.526,45.4337,45.526,187397.0
2018-06-15 13:00:00,49.32,49.33,49.29,49.3,103930.0,45.5168,45.526,45.4891,45.4983,103930.0
2018-06-15 13:05:00,49.31,49.36,49.3,49.33,73013.0,45.5076,45.5537,45.4983,45.526,73013.0
2018-06-15 13:10:00,49.33,49.36,49.31,49.34,85665.0,45.526,45.5537,45.5076,45.5352,85665.0
2018-06-15 13:15:00,49.34,49.37,49.32,49.33,66096.0,45.5352,45.5629,45.5168,45.526,66096.0
2018-06-15 13:20:00,49.33,49.38,49.33,49.37,123276.0,45.526,45.5722,45.526,45.5629,123276.0
2018-06-15 13:25:00,49.38,49.42,49.35,49.37,105527.0,45.5722,45.6091,45.5445,45.5629,105527.0
2018-06-15 13:30:00,49.36,49.36,49.29,49.31,115085.0,45.5537,45.5537,45.4891,45.5076,115085.0
2018-06-15 13:35:00,49.3,49.33,49.28,49.3,89935.0,45.4983,45.526,45.4799,45.4983,89935.0
2018-06-15 13:40:00,49.29,49.33,49.29,49.32,103079.0,45.4891,45.526,45.4891,45.5168,103079.0
2018-06-15 13:45:00,49.32,49.41,49.32,49.34,96301.0,45.5168,45.5998,45.5168,45.5352,96301.0
2018-06-15 13:50:00,49.34,49.37,49.32,49.36,51236.0,45.5352,45.5629,45.5168,45.5537,51236.0
2018-06-15 13:55:00,49.37,49.39,49.3,49.38,100808.0,45.5629,45.5814,45.4983,45.5722,100808.0
2018-06-15 14:00:00,49.39,49.4,49.35,49.38,103913.0,45.5814,45.5906,45.5445,45.5722,103913.0
2018-06-15 14:05:00,49.38,49.42,49.35,49.37,73955.0,45.5722,45.6091,45.5445,45.5629,73955.0
2018-06-15 14:10:00,49.37,49.39,49.36,49.38,76059.0,45.5629,45.5814,45.5537,45.5722,76059.0
2018-06-15 14:15:00,49.38,49.39,49.34,49.34,157346.0,45.5722,45.5814,45.5352,45.5352,157346.0
2018-06-15 14:20:00,49.34,49.43,49.34,49.42,253055.0,45.5352,45.6183,45.5352,45.6091,253055.0
2018-06-15 14:25:00,49.42,49.52,49.41,49.52,245170.0,45.6091,45.7014,45.5998,45.7014,245170.0
2018-06-15 14:30:00,49.52,49.53,49.43,49.45,112043.0,45.7014,45.7106,45.6183,45.6368,112043.0
2018-06-15 14:35:00,49.46,49.47,49.43,49.44,84371.0,45.646,45.6552,45.6183,45.6275,84371.0
2018-06-15 14:40:00,49.44,49.48,49.4,49.41,57775.0,45.6275,45.6645,45.5906,45.5998,57775.0
2018-06-15 14:45:00,49.4,49.42,49.34,49.35,87216.0,45.5906,45.6091,45.5352,45.5445,87216.0
2018-06-15 14:50:00,49.34,49.38,49.33,49.35,74416.0,45.5352,45.5722,45.526,45.5445,74416.0
2018-06-15 14:55:00,49.36,49.37,49.32,49.34,95366.0,45.5537,45.5629,45.5168,45.5352,95366.0
2018-06-15 15:00:00,49.34,49.39,49.3,49.39,94411.0,45.5352,45.5814,45.4983,45.5814,94411.0
2018-06-15 15:05:00,49.39,49.39,49.32,49.34,101798.0,45.5814,45.5814,45.5168,45.5352,101798.0
2018-06-15 15:10:00,49.34,49.36,49.33,49.34,86276.0,45.5352,45.5537,45.526,45.5352,86276.0
2018-06-15 15:15:00,49.34,49.35,49.27,49.31,168066.0,45.5352,45.5445,45.4706,45.5076,168066.0
2018-06-15 15:20:00,49.3,49.32,49.26,49.3,125204.0,45.4983,45.5168,45.4614,45.4983,125204.0
2018-06-15 15:25:00,49.3,49.3,49.23,49.28,114397.0,45.4983,45.4983,45.4337,45.4799,114397.0
2018-06-15 15:30:00,49.28,49.31,49.25,49.27,142722.0,45.4799,45.5076,45.4522,45.4706,142722.0
2018-06-15 15:35:00,49.26,49.31,49.23,49.27,152390.0,45.4614,45.5076,45.4337,45.4706,152390.0
2018-06-15 15:40:00,49.27,49.28,49.24,49.28,160926.0,45.4706,45.4799,45.443,45.4799,160926.0
2018-06-15 15:45:00,49.28,49.31,49.27,49.29,232954.0,45.4799,45.5076,45.4706,45.4891,232954.0
2018-06-15 15:50:00,49.29,49.34,49.22,49.23,709468.0,45.4891,45.5352,45.4245,45.4337,709468.0
2018-06-15 15:55:00,49.24,49.32,49.23,49.3,822677.0,45.443,45.5168,45.4337,45.4983,822677.0
2018-06-18 09:30:00,48.88,49.0,48.63,48.67,362531.0,45.1107,45.2215,44.88,44.9169,362531.0
2018-06-18 09:35:00,48.68,48.72,48.46,48.59,399267.0,44.9261,44.9631,44.7231,44.8431,399267.0
2018-06-18 09:40:00,48.59,48.77,48.45,48.73,186304.0,44.8431,45.0092,44.7139,44.9723,186304.0
2018-06-18 09:45:00,48.72,48.79,48.61,48.75,149771.0,44.9631,45.0277,44.8615,44.9907,149771.0
2018-06-18 09:50:00,48.75,48.81,48.7,48.8,151181.0,44.9907,45.0461,44.9446,45.0369,151181.0
2018-06-18 09:55:00,48.81,48.88,48.78,48.81,133701.0,45.0461,45.1107,45.0184,45.0461,133701.0
2018-06-18 10:00:00,48.81,48.83,48.65,48.72,180496.0,45.0461,45.0646,44.8985,44.9631,180496.0
2018-06-18 10:05:00,48.73,48.79,48.64,48.67,226878.0,44.9723,45.0277,44.8892,44.9169,226878.0
2018-06-18 10:10:00,48.67,48.69,48.56,48.57,177003.0,44.9169,44.9354,44.8154,44.8246,177003.0
2018-06-18 10:15:00,48.58,48.58,48.31,48.33,286176.0,44.8339,44.8339,44.5847,44.6031,286176.0
2018-06-18 10:20:00,48.34,48.5,48.32,48.46,210042.0,44.6124,44.76,44.5939,44.7231,210042.0
2018-06-18 10:25:00,48.46,48.47,48.4,48.41,148219.0,44.7231,44.7323,44.6677,44.677,148219.0
2018-06-18 10:30:00,48.41,48.62,48.4,48.59,170878.0,44.677,44.8708,44.6677,44.8431,170878.0
2018-06-18 10:35:00,48.58,48.67,48.54,48.63,155019.0,44.8339,44.9169,44.7969,44.88,155019.0
2018-06-18 10:40:00,48.63,48.73,48.62,48.73,120896.0,44.88,44.9723,44.8708,44.9723,120896.0
2018-06-18 10:45:00,48.73,48.79,48.69,48.72,118841.0,44.9723,45.0277,44.9354,44.9631,118841.0
2018-06-18 10:50:00,48.72,48.73,48.58,48.61,233881.0,44.9631,44.9723,44.8339,44.8615,233881.0
2018-06-18 10:55:00,48.61,48.63,48.52,48.56,166916.0,44.8615,44.88,44.7785,44.8154,166916.0
2018-06-18 11:00:00,48.55,48.6,48.51,48.52,118405.0,44.8062,44.8523,44.7693,44.7785,118405.0
2018-06-18 11:05:00,48.52,48.53,48.42,48.44,279849.0,44.7785,44.7877,44.6862,44.7046,279849.0
2018-06-18 11:10:00,48.45,48.58,48.43,48.55,144484.0,44.7139,44.8339,44.6954,44.8062,144484.0
2018-06-18 11:15:00,48.55,48.59,48.49,48.5,86128.0,44.8062,44.8431,44.7508,44.76,86128.0
2018-06-18 11:20:00,48.5,48.55,48.47,48.52,278155.0,44.76,44.8062,44.7323,44.7785,278155.0
2018-06-18 11:25:00,48.53,48.53,48.45,48.49,167359.0,44.7877,44.7877,44.7139,44.7508,167359.0
2018-06-18 11:30:00,48.5,48.51,48.42,48.42,154566.0,44.76,44.7693,44.6862,44.6862,154566.0
2018-06-18 11:35:00,48.42,48.46,48.39,48.44,131546.0,44.6862,44.7231,44.6585,44.7046,131546.0
2018-06-18 11:40:00,48.44,48.46,48.42,48.44,82367.0,44.7046,44.7231,44.6862,44.7046,82367.0
2018-06-18 11:45:00,48.43,48.46,48.38,48.4,99581.0,44.6954,44.7231,44.6493,44.6677,99581.0
2018-06-18 11:50:00,48.39,48.4,48.36,48.4,77063.0,44.6585,44.6677,44.6308,44.6677,77063.0
2018-06-18 11:55:00,48.39,48.4,48.34,48.35,65208.0,44.6585,44.6677,44.6124,44.6216,65208.0
2018-06-18 12:00:00,48.35,48.36,48.28,48.31,173810.0,44.6216,44.6308,44.557,44.5847,173810.0
2018-06-18 12:05:00,48.32,48.35,48.29,48.33,111561.0,44.5939,44.6216,44.5662,44.6031,111561.0
2018-06-18 12:10:00,48.33,48.4,48.28,48.39,99311.0,44.6031,44.6677,44.557,44.6585,99311.0
2018-06-18 12:15:00,48.4,48.5,48.34,48.34,142517.0,44.6677,44.76,44.6124,44.6124,142517.0
2018-06-18 12:20:00,48.34,48.4,48.33,48.39,81054.0,44.6124,44.6677,44.6031,44.6585,81054.0
2018-06-18 12:25:00,48.4,48.41,48.36,48.38,94671.0,44.6677,44.677,44.6308,44.6493,94671.0
2018-06-18 12:30:00,48.37,48.42,48.32,48.34,135623.0,44.64,44.6862,44.5939,44.6124,135623.0
2018-06-18 12:35:00,48.34,48.37,48.3,48.34,182036.0,44.6124,44.64,44.5754,44.6124,182036.0
2018-06-18 12:40:00,48.34,48.4,48.33,48.39,74641.0,44.6124,44.6677,44.6031,44.6585,74641.0
2018-06-18 12:45:00,48.39,48.4,48.35,48.37,78110.0,44.6585,44.6677,44.6216,44.64,78110.0
2018-06-18 12:50:00,48.37,48.39,48.33,48.34,71565.0,44.64,44.6585,44.6031,44.6124,71565.0
2018-06-18 12:55:00,48.34,48.37,48.32,48.37,68650.0,44.6124,44.64,44.5939,44.64,68650.0
2018-06-18 13:00:00,48.36,48.37,48.31,48.34,88611.0,44.6308,44.64,44.5847,44.6124,88611.0
2018-06-18 13:05:00,48.34,48.34,48.29,48.29,78097.0,44.6124,44.6124,44.5662,44.5662,78097.0
2018-06-18 13:10:00,48.3,48.33,48.29,48.29,83563.0,44.5754,44.6031,44.5662,44.5662,83563.0
2018-06-18 13:15:00,48.29,48.31,48.26,48.3,144683.0,44.5662,44.5847,44.5385,44.5754,144683.0
2018-06-18 13:20:00,48.29,48.32,48.28,48.28,67542.0,44.5662,44.5939,44.557,44.557,67542.0
2018-06-18 13:25:00,48.28,48.31,48.21,48.22,114025.0,44.557,44.5847,44.4924,44.5016,114025.0
2018-06-18 13:30:00,48.21,48.27,48.19,48.26,196635.0,44.4924,44.5478,44.4739,44.5385,196635.0
2018-06-18 13:35:00,48.27,48.32,48.26,48.3,91545.0,44.5478,44.5939,44.5385,44.5754,91545.0
2018-06-18 13:40:00,48.3,48.31,48.28,48.29,42817.0,44.5754,44.5847,44.557,44.5662,42817.0
2018-06-18 13:45:00,48.28,48.29,48.22,48.22,106663.0,44.557,44.5662,44.5016,44.5016,106663.0
2018-06-18 13:50:00,48.22,48.24,48.16,48.18,86978.0,44.5016,44.5201,44.4462,44.4647,86978.0
2018-06-18 13:55:00,48.19,48.23,48.17,48.21,78477.0,44.4739,44.5108,44.4555,44.4924,78477.0
2018-06-18 14:00:00,48.2,48.21,48.15,48.16,75661.0,44.4832,44.4924,44.437,44.4462,75661.0
2018-06-18 14:05:00,48.16,48.23,48.15,48.22,99592.0,44.4462,44.5108,44.437,44.5016,99592.0
2018-06-18 14:10:00,48.22,48.29,48.22,48.29,99330.0,44.5016,44.5662,44.5016,44.5662,99330.0
2018-06-18 14:15:00,48.29,48.36,48.28,48.35,96092.0,44.5662,44.6308,44.557,44.6216,96092.0
2018-06-18 14:20:00,48.35,48.37,48.34,48.36,80764.0,44.6216,44.64,44.6124,44.6308,80764.0
2018-06-18 14:25:00,48.37,48.4,48.34,48.35,108788.0,44.64,44.6677,44.6124,44.6216,108788.0
2018-06-18 14:30:00,48.35,48.41,48.34,48.4,71287.0,44.6216,44.677,44.6124,44.6677,71287.0
2018-06-18 14:35:00,48.4,48.4,48.3,48.31,79224.0,44.6677,44.6677,44.5754,44.5847,79224.0
2018-06-18 14:40:00,48.32,48.37,48.31,48.34,99004.0,44.5939,44.64,44.5847,44.6124,99004.0
2018-06-18 14:45:00,48.34,48.36,48.32,48.32,61860.0,44.6124,44.6308,44.5939,44.5939,61860.0
2018-06-18 14:50:00,48.31,48.35,48.28,48.29,83237.0,44.5847,44.6216,44.557,44.5662,83237.0
2018-06-18 14:55:00,48.29,48.35,48.28,48.34,90937.0,44.5662,44.6216,44.557,44.6124,90937.0
2018-06-18 15:00:00,48.33,48.34,48.25,48.29,174325.0,44.6031,44.6124,44.5293,44.5662,174325.0
2018-06-18 15:05:00,48.29,48.37,48.25,48.34,179252.0,44.5662,44.64,44.5293,44.6124,179252.0
2018-06-18 15:10:00,48.34,48.36,48.32,48.33,103753.0,44.6124,44.6308,44.5939,44.6031,103753.0
2018-06-18 15:15:00,48.34,48.36,48.3,48.35,92781.0,44.6124,44.6308,44.5754,44.6216,92781.0
2018-06-18 15:20:00,48.36,48.39,48.32,48.34,221858.0,44.6308,44.6585,44.5939,44.6124,221858.0
2018-06-18 15:25:00,48.34,48.38,48.33,48.38,114241.0,44.6124,44.6493,44.6031,44.6493,114241.0
2018-06-18 15:30:00,48.38,48.41,48.37,48.39,243631.0,44.6493,44.677,44.64,44.6585,243631.0
2018-06-18 15:35:00,48.4,48.4,48.34,48.36,150371.0,44.6677,44.6677,44.6124,44.6308,150371.0
2018-06-18 15:40:00,48.35,48.37,48.32,48.33,166062.0,44.6216,44.64,44.5939,44.6031,166062.0
2018-06-18 15:45:00,48.33,48.42,48.32,48.41,222325.0,44.6031,44.6862,44.5939,44.677,222325.0
2018-06-18 15:50:00,48.41,48.42,48.32,48.34,279547.0,44.677,44.6862,44.5939,44.6124,279547.0
2018-06-18 15:55:00,48.34,48.35,48.29,48.33,663518.0,44.6124,44.6216,44.5662,44.6031,663518.0
2018-06-19 09:30:00,47.56,48.11,47.2,48.07,777849.0,43.8925,44.4001,43.5603,44.3632,777849.0
2018-06-19 09:35:00,48.06,48.42,47.99,48.38,207099.0,44.354,44.6862,44.2894,44.6493,207099.0
2018-06-19 09:40:00,48.36,48.36,48.07,48.2,263973.0,44.6308,44.6308,44.3632,44.4832,263973.0
2018-06-19 09:45:00,48.21,48.24,48.09,48.1,224791.0,44.4924,44.5201,44.3816,44.3909,224791.0
2018-06-19 09:50:00,48.11,48.15,48.0,48.05,130467.0,44.4001,44.437,44.2986,44.3447,130467.0
2018-06-19 09:55:00,48.05,48.09,47.87,47.98,172826.0,44.3447,44.3816,44.1786,44.2801,172826.0
2018-06-19 10:00:00,47.98,48.08,47.94,47.97,209990.0,44.2801,44.3724,44.2432,44.2709,209990.0
2018-06-19 10:05:00,47.98,48.12,47.9,47.95,193843.0,44.2801,44.4093,44.2063,44.2524,193843.0
2018-06-19 10:10:00,47.95,48.09,47.89,48.08,216189.0,44.2524,44.3816,44.1971,44.3724,216189.0
2018-06-19 10:15:00,48.07,48.17,48.01,48.15,179273.0,44.3632,44.4555,44.3078,44.437,179273.0
2018-06-19 10:20:00,48.15,48.16,47.96,47.98,123578.0,44.437,44.4462,44.2617,44.2801,123578.0
2018-06-19 10:25:00,47.97,47.99,47.78,47.8,127701.0,44.2709,44.2894,44.0955,44.114,127701.0
2018-06-19 10:30:00,47.8,47.89,47.76,47.82,199293.0,44.114,44.1971,44.0771,44.1325,199293.0
2018-06-19 10:35:00,47.81,47.82,47.72,47.78,174788.0,44.1232,44.1325,44.0402,44.0955,174788.0
2018-06-19 10:40:00,47.77,47.99,47.75,47.98,148804.0,44.0863,44.2894,44.0679,44.2801,148804.0
2018-06-19 10:45:00,47.99,48.35,47.99,48.28,258605.0,44.2894,44.6216,44.2894,44.557,258605.0
2018-06-19 10:50:00,48.27,48.4,48.23,48.36,140948.0,44.5478,44.6677,44.5108,44.6308,140948.0
2018-06-19 10:55:00,48.36,48.46,48.34,48.41,133289.0,44.6308,44.7231,44.6124,44.677,133289.0
2018-06-19 11:00:00,48.41,48.42,48.28,48.29,108893.0,44.677,44.6862,44.557,44.5662,108893.0
2018-06-19 11:05:00,48.29,48.44,48.25,48.41,174105.0,44.5662,44.7046,44.5293,44.677,174105.0
2018-06-19 11:10:00,48.42,48.44,48.36,48.43,107542.0,44.6862,44.7046,44.6308,44.6954,107542.0
2018-06-19 11:15:00,48.43,48.67,48.4,48.65,197656.0,44.6954,44.9169,44.6677,44.8985,197656.0
2018-06-19 11:20:00,48.66,48.74,48.56,48.73,156732.0,44.9077,44.9815,44.8154,44.9723,156732.0
2018-06-19 11:25:00,48.73,48.74,48.58,48.64,177133.0,44.9723,44.9815,44.8339,44.8892,177133.0
2018-06-19 11:30:00,48.64,48.78,48.64,48.7,131002.0,44.8892,45.0184,44.8892,44.9446,131002.0
2018-06-19 11:35:00,48.69,48.81,48.69,48.77,119852.0,44.9354,45.0461,44.9354,45.0092,119852.0
2018-06-19 11:40:00,48.76,48.76,48.66,48.75,63868.0,45.0,45.0,44.9077,44.9907,63868.0
2018-06-19 11:45:00,48.75,48.78,48.68,48.71,80160.0,44.9907,45.0184,44.9261,44.9538,80160.0
2018-06-19 11:50:00,48.71,48.72,48.61,48.66,81077.0,44.9538,44.9631,44.8615,44.9077,81077.0
2018-06-19 11:55:00,48.66,48.68,48.52,48.52,123891.0,44.9077,44.9261,44.7785,44.7785,123891.0
2018-06-19 12:00:00,48.53,48.58,48.51,48.52,82600.0,44.7877,44.8339,44.7693,44.7785,82600.0
2018-06-19 12:05:00,48.52,48.56,48.41,48.42,175342.0,44.7785,44.8154,44.677,44.6862,175342.0
2018-06-19 12:10:00,48.42,48.43,48.31,48.32,129078.0,44.6862,44.6954,44.5847,44.5939,129078.0
2018-06-19 12:15:00,48.31,48.4,48.27,48.38,79989.0,44.5847,44.6677,44.5478,44.6493,79989.0
2018-06-19 12:20:00,48.38,48.38,48.31,48.37,76906.0,44.6493,44.6493,44.5847,44.64,76906.0
2018-06-19 12:25:00,48.36,48.37,48.26,48.28,73675.0,44.6308,44.64,44.5385,44.557,73675.0
2018-06-19 12:30:00,48.28,48.31,48.24,48.27,72794.0,44.557,44.5847,44.5201,44.5478,72794.0
2018-06-19 12:35:00,48.26,48.27,48.2,48.2,77326.0,44.5385,44.5478,44.4832,44.4832,77326.0
2018-06-19 12:40:00,48.2,48.23,48.16,48.18,129131.0,44.4832,44.5108,44.4462,44.4647,129131.0
2018-06-19 12:45:00,48.17,48.29,48.16,48.25,200088.0,44.4555,44.5662,44.4462,44.5293,200088.0
2018-06-19 12:50:00,48.25,48.3,48.23,48.25,110128.0,44.5293,44.5754,44.5108,44.5293,110128.0
2018-06-19 12:55:00,48.23,48.32,48.23,48.3,83720.0,44.5108,44.5939,44.5108,44.5754,83720.0
2018-06-19 13:00:00,48.3,48.34,48.24,48.26,57324.0,44.5754,44.6124,44.5201,44.5385,57324.0
2018-06-19 13:05:00,48.25,48.31,48.24,48.29,59283.0,44.5293,44.5847,44.5201,44.5662,59283.0
2018-06-19 13:10:00,48.28,48.32,48.25,48.3,52549.0,44.557,44.5939,44.5293,44.5754,52549.0
2018-06-19 13:15:00,48.3,48.3,48.25,48.26,50652.0,44.5754,44.5754,44.5293,44.5385,50652.0
2018-06-19 13:20:00,48.27,48.28,48.24,48.25,55617.0,44.5478,44.557,44.5201,44.5293,55617.0
2018-06-19 13:25:00,48.25,48.29,48.24,48.29,123645.0,44.5293,44.5662,44.5201,44.5662,123645.0
2018-06-19 13:30:00,48.28,48.3,48.22,48.3,67701.0,44.557,44.5754,44.5016,44.5754,67701.0
2018-06-19 13:35:00,48.3,48.38,48.29,48.37,76255.0,44.5754,44.6493,44.5662,44.64,76255.0
2018-06-19 13:40:00,48.38,48.4,48.35,48.37,50258.0,44.6493,44.6677,44.6216,44.64,50258.0
2018-06-19 13:45:00,48.37,48.41,48.32,48.38,148833.0,44.64,44.677,44.5939,44.6493,148833.0
2018-06-19 13:50:00,48.38,48.43,48.34,48.34,90903.0,44.6493,44.6954,44.6124,44.6124,90903.0
2018-06-19 13:55:00,48.35,48.42,48.33,48.4,97247.0,44.6216,44.6862,44.6031,44.6677,97247.0
2018-06-19 14:00:00,48.41,48.45,48.4,48.43,91100.0,44.677,44.7139,44.6677,44.6954,91100.0
2018-06-19 14:05:00,48.43,48.43,48.4,48.42,65532.0,44.6954,44.6954,44.6677,44.6862,65532.0
2018-06-19 14:10:00,48.42,48.5,48.41,48.49,82035.0,44.6862,44.76,44.677,44.7508,82035.0
2018-06-19 14:15:00,48.48,48.56,48.44,48.55,137185.0,44.7416,44.8154,44.7046,44.8062,137185.0
2018-06-19 14:20:00,48.55,48.66,48.54,48.66,140496.0,44.8062,44.9077,44.7969,44.9077,140496.0
2018-06-19 14:25:00,48.66,48.68,48.53,48.54,140106.0,44.9077,44.9261,44.7877,44.7969,140106.0
2018-06-19 14:30:00,48.54,48.55,48.49,48.51,64733.0,44.7969,44.8062,44.7508,44.7693,64733.0
2018-06-19 14:35:00,48.51,48.53,48.5,48.51,54532.0,44.7693,44.7877,44.76,44.7693,54532.0
2018-06-19 14:40:00,48.5,48.59,48.49,48.53,114417.0,44.76,44.8431,44.7508,44.7877,114417.0
2018-06-19 14:45:00,48.52,48.54,48.48,48.49,98217.0,44.7785,44.7969,44.7416,44.7508,98217.0
2018-06-19 14:50:00,48.5,48.53,48.46,48.52,89043.0,44.76,44.7877,44.7231,44.7785,89043.0
2018-06-19 14:55:00,48.52,48.54,48.48,48.51,75867.0,44.7785,44.7969,44.7416,44.7693,75867.0
2018-06-19 15:00:00,48.51,48.53,48.48,48.49,86585.0,44.7693,44.7877,44.7416,44.7508,86585.0
2018-06-19 15:05:00,48.49,48.51,48.45,48.47,175644.0,44.7508,44.7693,44.7139,44.7323,175644.0
2018-06-19 15:10:00,48.48,48.52,48.48,48.52,90412.0,44.7416,44.7785,44.7416,44.7785,90412.0
2018-06-19 15:15:00,48.52,48.53,48.4,48.41,96557.0,44.7785,44.7877,44.6677,44.677,96557.0
2018-06-19 15:20:00,48.41,48.46,48.38,48.46,94308.0,44.677,44.7231,44.6493,44.7231,94308.0
2018-06-19 15:25:00,48.46,48.51,48.45,48.47,135028.0,44.7231,44.7693,44.7139,44.7323,135028.0
2018-06-19 15:30:00,48.47,48.5,48.46,48.48,101804.0,44.7323,44.76,44.7231,44.7416,101804.0
2018-06-19 15:35:00,48.48,48.52,48.43,48.48,115730.0,44.7416,44.7785,44.6954,44.7416,115730.0
2018-06-19 15:40:00,48.48,48.51,48.45,48.48,115066.0,44.7416,44.7693,44.7139,44.7416,115066.0
2018-06-19 15:45:00,48.48,48.52,48.45,48.52,116727.0,44.7416,44.7785,44.7139,44.7785,116727.0
2018-06-19 15:50:00,48.52,48.55,48.49,48.54,150470.0,44.7785,44.8062,44.7508,44.7969,150470.0
2018-06-19 15:55:00,48.54,48.56,48.51,48.54,399181.0,44.7969,44.8154,44.7693,44.7969,399181.0
2018-06-20 09:30:00,48.75,48.9,48.67,48.9,380365.0,44.9907,45.1292,44.9169,45.1292,380365.0
2018-06-20 09:35:00,48.88,48.98,48.42,48.46,407958.0,45.1107,45.203,44.6862,44.7231,407958.0
2018-06-20 09:40:00,48.46,48.59,48.42,48.45,227124.0,44.7231,44.8431,44.6862,44.7139,227124.0
2018-06-20 09:45:00,48.45,48.49,48.21,48.33,193465.0,44.7139,44.7508,44.4924,44.6031,193465.0
2018-06-20 09:50:00,48.33,48.44,48.28,48.32,119651.0,44.6031,44.7046,44.557,44.5939,119651.0
2018-06-20 09:55:00,48.32,48.49,48.31,48.35,86516.0,44.5939,44.7508,44.5847,44.6216,86516.0
2018-06-20 10:00:00,48.35,48.38,48.14,48.23,194355.0,44.6216,44.6493,44.4278,44.5108,194355.0
2018-06-20 10:05:00,48.23,48.38,48.22,48.34,217698.0,44.5108,44.6493,44.5016,44.6124,217698.0
2018-06-20 10:10:00,48.33,48.34,48.27,48.34,83258.0,44.6031,44.6124,44.5478,44.6124,83258.0
2018-06-20 10:15:00,48.33,48.42,48.22,48.4,153152.0,44.6031,44.6862,44.5016,44.6677,153152.0
2018-06-20 10:20:00,48.39,48.43,48.26,48.26,115783.0,44.6585,44.6954,44.5385,44.5385,115783.0
2018-06-20 10:25:00,48.27,48.29,48.21,48.24,97457.0,44.5478,44.5662,44.4924,44.5201,97457.0
2018-06-20 10:30:00,48.25,48.29,48.21,48.25,53269.0,44.5293,44.5662,44.4924,44.5293,53269.0
2018-06-20 10:35:00,48.25,48.4,48.25,48.4,93793.0,44.5293,44.6677,44.5293,44.6677,93793.0
2018-06-20 10:40:00,48.39,48.44,48.37,48.38,76046.0,44.6585,44.7046,44.64,44.6493,76046.0
2018-06-20 10:45:00,48.38,48.41,48.31,48.34,79335.0,44.6493,44.677,44.5847,44.6124,79335.0
2018-06-20 10:50:00,48.33,48.41,48.29,48.3,90478.0,44.6031,44.677,44.5662,44.5754,90478.0
2018-06-20 10:55:00,48.3,48.41,48.26,48.41,138028.0,44.5754,44.677,44.5385,44.677,138028.0
2018-06-20 11:00:00,48.41,48.41,48.31,48.34,39448.0,44.677,44.677,44.5847,44.6124,39448.0
2018-06-20 11:05:00,48.34,48.35,48.27,48.29,71407.0,44.6124,44.6216,44.5478,44.5662,71407.0
2018-06-20 11:10:00,48.3,48.32,48.2,48.28,116818.0,44.5754,44.5939,44.4832,44.557,116818.0
2018-06-20 11:15:00,48.28,48.31,48.25,48.29,96049.0,44.557,44.5847,44.5293,44.5662,96049.0
2018-06-20 11:20:00,48.29,48.38,48.28,48.36,61948.0,44.5662,44.6493,44.557,44.6308,61948.0
2018-06-20 11:25:00,48.35,48.36,48.29,48.34,84707.0,44.6216,44.6308,44.5662,44.6124,84707.0
2018-06-20 11:30:00,48.34,48.36,48.23,48.23,61013.0,44.6124,44.6308,44.5108,44.5108,61013.0
2018-06-20 11:35:00,48.25,48.31,48.22,48.22,83049.0,44.5293,44.5847,44.5016,44.5016,83049.0
2018-06-20 11:40:00,48.22,48.31,48.21,48.28,65159.0,44.5016,44.5847,44.4924,44.557,65159.0
2018-06-20 11:45:00,48.27,48.28,48.23,48.27,66488.0,44.5478,44.557,44.5108,44.5478,66488.0
2018-06-20 11:50:00,48.27,48.29,48.24,48.27,110447.0,44.5478,44.5662,44.5201,44.5478,110447.0
2018-06-20 11:55:00,48.27,48.31,48.25,48.31,62989.0,44.5478,44.5847,44.5293,44.5847,62989.0
2018-06-20 12:00:00,48.31,48.36,48.28,48.3,105513.0,44.5847,44.6308,44.557,44.5754,105513.0
2018-06-20 12:05:00,48.31,48.34,48.28,48.31,137180.0,44.5847,44.6124,44.557,44.5847,137180.0
2018-06-20 12:10:00,48.3,48.32,48.28,48.31,51805.0,44.5754,44.5939,44.557,44.5847,51805.0
2018-06-20 12:15:00,48.32,48.33,48.26,48.32,96497.0,44.5939,44.6031,44.5385,44.5939,96497.0
2018-06-20 12:20:00,48.33,48.39,48.29,48.38,48755.0,44.6031,44.6585,44.5662,44.6493,48755.0
2018-06-20 12:25:00,48.38,48.38,48.3,48.32,35955.0,44.6493,44.6493,44.5754,44.5939,35955.0
2018-06-20 12:30:00,48.32,48.36,48.3,48.36,43632.0,44.5939,44.6308,44.5754,44.6308,43632.0
2018-06-20 12:35:00,48.36,48.39,48.32,48.39,48103.0,44.6308,44.6585,44.5939,44.6585,48103.0
2018-06-20 12:40:00,48.38,48.47,48.38,48.47,90733.0,44.6493,44.7323,44.6493,44.7323,90733.0
2018-06-20 12:45:00,48.48,48.49,48.45,48.46,103040.0,44.7416,44.7508,44.7139,44.7231,103040.0
2018-06-20 12:50:00,48.45,48.48,48.44,48.48,110061.0,44.7139,44.7416,44.7046,44.7416,110061.0
2018-06-20 12:55:00,48.46,48.53,48.44,48.53,56171.0,44.7231,44.7877,44.7046,44.7877,56171.0
2018-06-20 13:00:00,48.53,48.56,48.49,48.56,109256.0,44.7877,44.8154,44.7508,44.8154,109256.0
2018-06-20 13:05:00,48.56,48.56,48.52,48.52,56849.0,44.8154,44.8154,44.7785,44.7785,56849.0
2018-06-20 13:10:00,48.52,48.66,48.51,48.65,65934.0,44.7785,44.9077,44.7693,44.8985,65934.0
2018-06-20 13:15:00,48.66,48.69,48.58,48.59,108127.0,44.9077,44.9354,44.8339,44.8431,108127.0
2018-06-20 13:20:00,48.59,48.6,48.57,48.58,28307.0,44.8431,44.8523,44.8246,44.8339,28307.0
2018-06-20 13:25:00,48.58,48.6,48.54,48.59,40371.0,44.8339,44.8523,44.7969,44.8431,40371.0
2018-06-20 13:30:00,48.59,48.6,48.56,48.59,61467.0,44.8431,44.8523,44.8154,44.8431,61467.0
2018-06-20 13:35:00,48.58,48.6,48.52,48.54,35051.0,44.8339,44.8523,44.7785,44.7969,35051.0
2018-06-20 13:40:00,48.53,48.58,48.52,48.57,90323.0,44.7877,44.8339,44.7785,44.8246,90323.0
2018-06-20 13:45:00,48.56,48.58,48.52,48.55,53776.0,44.8154,44.8339,44.7785,44.8062,53776.0
2018-06-20 13:50:00,48.55,48.58,48.51,48.56,41883.0,44.8062,44.8339,44.7693,44.8154,41883.0
2018-06-20 13:55:00,48.57,48.59,48.54,48.56,45219.0,44.8246,44.8431,44.7969,44.8154,45219.0
2018-06-20 14:00:00,48.57,48.57,48.51,48.55,58473.0,44.8246,44.8246,44.7693,44.8062,58473.0
2018-06-20 14:05:00,48.56,48.58,48.52,48.53,45981.0,44.8154,44.8339,44.7785,44.7877,45981.0
2018-06-20 14:10:00,48.53,48.58,48.5,48.57,40372.0,44.7877,44.8339,44.76,44.8246,40372.0
2018-06-20 14:15:00,48.57,48.58,48.52,48.54,43703.0,44.8246,44.8339,44.7785,44.7969,43703.0
2018-06-20 14:20:00,48.54,48.57,48.51,48.52,39182.0,44.7969,44.8246,44.7693,44.7785,39182.0
2018-06-20 14:25:00,48.53,48.55,48.49,48.54,82353.0,44.7877,44.8062,44.7508,44.7969,82353.0
2018-06-20 14:30:00,48.55,48.58,48.53,48.58,71175.0,44.8062,44.8339,44.7877,44.8339,71175.0
2018-06-20 14:35:00,48.58,48.59,48.54,48.57,124708.0,44.8339,44.8431,44.7969,44.8246,124708.0
2018-06-20 14:40:00,48.57,48.58,48.54,48.56,42834.0,44.8246,44.8339,44.7969,44.8154,42834.0
2018-06-20 14:45:00,48.55,48.58,48.54,48.56,25838.0,44.8062,44.8339,44.7969,44.8154,25838.0
2018-06-20 14:50:00,48.56,48.61,48.55,48.58,42770.0,44.8154,44.8615,44.8062,44.8339,42770.0
2018-06-20 14:55:00,48.58,48.59,48.5,48.53,55879.0,44.8339,44.8431,44.76,44.7877,55879.0
2018-06-20 15:00:00,48.52,48.56,48.48,48.5,62172.0,44.7785,44.8154,44.7416,44.76,62172.0
2018-06-20 15:05:00,48.5,48.56,48.46,48.56,190060.0,44.76,44.8154,44.7231,44.8154,190060.0
2018-06-20 15:10:00,48.56,48.57,48.52,48.56,46869.0,44.8154,44.8246,44.7785,44.8154,46869.0
2018-06-20 15:15:00,48.57,48.57,48.54,48.56,30892.0,44.8246,44.8246,44.7969,44.8154,30892.0
2018-06-20 15:20:00,48.56,48.58,48.5,48.52,55895.0,44.8154,44.8339,44.76,44.7785,55895.0
2018-06-20 15:25:00,48.52,48.53,48.5,48.53,36947.0,44.7785,44.7877,44.76,44.7877,36947.0
2018-06-20 15:30:00,48.53,48.54,48.5,48.52,48709.0,44.7877,44.7969,44.76,44.7785,48709.0
2018-06-20 15:35:00,48.53,48.54,48.51,48.53,65101.0,44.7877,44.7969,44.7693,44.7877,65101.0
2018-06-20 15:40:00,48.52,48.59,48.49,48.58,113676.0,44.7785,44.8431,44.7508,44.8339,113676.0
2018-06-20 15:45:00,48.58,48.6,48.53,48.57,117028.0,44.8339,44.8523,44.7877,44.8246,117028.0
2018-06-20 15:50:00,48.58,48.63,48.56,48.61,232735.0,44.8339,44.88,44.8154,44.8615,232735.0
2018-06-20 15:55:00,48.61,48.61,48.56,48.58,419907.0,44.8615,44.8615,44.8154,44.8339,419907.0
2018-06-21 09:30:00,49.52,49.79,49.3,49.66,778778.0,45.7014,45.9505,45.4983,45.8306,778778.0
2018-06-21 09:35:00,49.67,49.76,49.49,49.61,322392.0,45.8398,45.9229,45.6737,45.7844,322392.0
2018-06-21 09:40:00,49.61,49.64,49.39,49.4,251729.0,45.7844,45.8121,45.5814,45.5906,251729.0
2018-06-21 09:45:00,49.4,49.53,49.24,49.48,278745.0,45.5906,45.7106,45.443,45.6645,278745.0
2018-06-21 09:50:00,49.48,49.55,49.44,49.45,227085.0,45.6645,45.7291,45.6275,45.6368,227085.0
2018-06-21 09:55:00,49.44,49.5,49.37,49.44,247096.0,45.6275,45.6829,45.5629,45.6275,247096.0
2018-06-21 10:00:00,49.44,49.48,49.32,49.32,232324.0,45.6275,45.6645,45.5168,45.5168,232324.0
2018-06-21 10:05:00,49.33,49.36,48.95,48.98,274260.0,45.526,45.5537,45.1753,45.203,274260.0
2018-06-21 10:10:00,48.98,49.23,48.9,49.2,276070.0,45.203,45.4337,45.1292,45.406,276070.0
2018-06-21 10:15:00,49.21,49.3,49.15,49.25,433295.0,45.4153,45.4983,45.3599,45.4522,433295.0
2018-06-21 10:20:00,49.25,49.29,49.1,49.27,382698.0,45.4522,45.4891,45.3138,45.4706,382698.0
2018-06-21 10:25:00,49.28,49.28,49.13,49.16,187308.0,45.4799,45.4799,45.3414,45.3691,187308.0
2018-06-21 10:30:00,49.15,49.16,49.03,49.08,85088.0,45.3599,45.3691,45.2492,45.2953,85088.0
2018-06-21 10:35:00,49.07,49.1,48.85,48.96,256903.0,45.2861,45.3138,45.083,45.1846,256903.0
2018-06-21 10:40:00,48.95,49.04,48.92,49.03,80777.0,45.1753,45.2584,45.1476,45.2492,80777.0
2018-06-21 10:45:00,49.03,49.13,48.95,49.02,121759.0,45.2492,45.3414,45.1753,45.2399,121759.0
2018-06-21 10:50:00,49.03,49.13,48.98,49.12,84737.0,45.2492,45.3414,45.203,45.3322,84737.0
2018-06-21 10:55:00,49.12,49.17,49.05,49.16,121630.0,45.3322,45.3784,45.2676,45.3691,121630.0
2018-06-21 11:00:00,49.16,49.2,49.03,49.07,116412.0,45.3691,45.406,45.2492,45.2861,116412.0
2018-06-21 11:05:00,49.07,49.08,48.88,48.89,164210.0,45.2861,45.2953,45.1107,45.1199,164210.0
2018-06-21 11:10:00,48.89,48.92,48.76,48.82,109566.0,45.1199,45.1476,45.0,45.0553,109566.0
2018-06-21 11:15:00,48.82,48.95,48.82,48.93,93985.0,45.0553,45.1753,45.0553,45.1569,93985.0
2018-06-21 11:20:00,48.93,48.96,48.88,48.88,101251.0,45.1569,45.1846,45.1107,45.1107,101251.0
2018-06-21 11:25:00,48.88,48.99,48.88,48.97,63446.0,45.1107,45.2122,45.1107,45.1938,63446.0
2018-06-21 11:30:00,48.97,49.03,48.96,49.01,152743.0,45.1938,45.2492,45.1846,45.2307,152743.0
2018-06-21 11:35:00,49.01,49.04,48.97,49.04,96553.0,45.2307,45.2584,45.1938,45.2584,96553.0
2018-06-21 11:40:00,49.04,49.2,48.98,49.2,73547.0,45.2584,45.406,45.203,45.406,73547.0
2018-06-21 11:45:00,49.19,49.19,49.07,49.08,99327.0,45.3968,45.3968,45.2861,45.2953,99327.0
2018-06-21 11:50:00,49.08,49.14,49.04,49.14,58906.0,45.2953,45.3507,45.2584,45.3507,58906.0
2018-06-21 11:55:00,49.14,49.28,49.13,49.27,85153.0,45.3507,45.4799,45.3414,45.4706,85153.0
2018-06-21 12:00:00,49.28,49.28,49.17,49.17,82908.0,45.4799,45.4799,45.3784,45.3784,82908.0
2018-06-21 12:05:00,49.18,49.21,49.15,49.2,98931.0,45.3876,45.4153,45.3599,45.406,98931.0
2018-06-21 12:10:00,49.19,49.25,49.19,49.22,43552.0,45.3968,45.4522,45.3968,45.4245,43552.0
2018-06-21 12:15:00,49.22,49.24,49.13,49.17,136554.0,45.4245,45.443,45.3414,45.3784,136554.0
2018-06-21 12:20:00,49.17,49.21,49.17,49.18,62567.0,45.3784,45.4153,45.3784,45.3876,62567.0
2018-06-21 12:25:00,49.18,49.21,49.16,49.19,65389.0,45.3876,45.4153,45.3691,45.3968,65389.0
2018-06-21 12:30:00,49.19,49.22,49.09,49.09,82231.0,45.3968,45.4245,45.3045,45.3045,82231.0
2018-06-21 12:35:00,49.1,49.11,49.04,49.09,42287.0,45.3138,45.323,45.2584,45.3045,42287.0
2018-06-21 12:40:00,49.09,49.12,49.06,49.12,49350.0,45.3045,45.3322,45.2768,45.3322,49350.0
2018-06-21 12:45:00,49.11,49.11,49.06,49.08,58539.0,45.323,45.323,45.2768,45.2953,58539.0
2018-06-21 12:50:00,49.08,49.08,48.98,49.02,44085.0,45.2953,45.2953,45.203,45.2399,44085.0
2018-06-21 12:55:00,49.01,49.04,48.98,48.99,37518.0,45.2307,45.2584,45.203,45.2122,37518.0
2018-06-21 13:00:00,48.99,48.99,48.92,48.93,47539.0,45.2122,45.2122,45.1476,45.1569,47539.0
2018-06-21 13:05:00,48.93,49.0,48.91,49.0,61193.0,45.1569,45.2215,45.1384,45.2215,61193.0
2018-06-21 13:10:00,49.0,49.01,48.97,48.99,34688.0,45.2215,45.2307,45.1938,45.2122,34688.0
2018-06-21 13:15:00,48.98,48.98,48.93,48.96,51749.0,45.203,45.203,45.1569,45.1846,51749.0
2018-06-21 13:20:00,48.96,49.04,48.95,49.01,59510.0,45.1846,45.2584,45.1753,45.2307,59510.0
2018-06-21 13:25:00,49.01,49.02,48.98,49.0,59614.0,45.2307,45.2399,45.203,45.2215,59614.0
2018-06-21 13:30:00,49.0,49.08,48.99,49.03,100198.0,45.2215,45.2953,45.2122,45.2492,100198.0
2018-06-21 13:35:00,49.04,49.06,49.03,49.05,61300.0,45.2584,45.2768,45.2492,45.2676,61300.0
2018-06-21 13:40:00,49.05,49.11,49.03,49.09,108020.0,45.2676,45.323,45.2492,45.3045,108020.0
2018-06-21 13:45:00,49.09,49.1,49.06,49.08,66994.0,45.3045,45.3138,45.2768,45.2953,66994.0
2018-06-21 13:50:00,49.08,49.08,49.04,49.07,97905.0,45.2953,45.2953,45.2584,45.2861,97905.0
2018-06-21 13:55:00,49.07,49.09,49.01,49.06,75671.0,45.2861,45.3045,45.2307,45.2768,75671.0
2018-06-21 14:00:00,49.05,49.13,49.05,49.08,41044.0,45.2676,45.3414,45.2676,45.2953,41044.0
2018-06-21 14:05:00,49.07,49.1,49.03,49.04,59314.0,45.2861,45.3138,45.2492,45.2584,59314.0
2018-06-21 14:10:00,49.05,49.07,49.02,49.06,56350.0,45.2676,45.2861,45.2399,45.2768,56350.0
2018-06-21 14:15:00,49.07,49.12,49.03,49.04,42909.0,45.2861,45.3322,45.2492,45.2584,42909.0
2018-06-21 14:20:00,49.04,49.09,49.03,49.04,43947.0,45.2584,45.3045,45.2492,45.2584,43947.0
2018-06-21 14:25:00,49.03,49.07,49.0,49.06,87653.0,45.2492,45.2861,45.2215,45.2768,87653.0
2018-06-21 14:30:00,49.06,49.08,49.06,49.07,37124.0,45.2768,45.2953,45.2768,45.2861,37124.0
2018-06-21 14:35:00,49.07,49.11,49.05,49.07,127412.0,45.2861,45.323,45.2676,45.2861,127412.0
2018-06-21 14:40:00,49.08,49.08,48.99,49.01,158293.0,45.2953,45.2953,45.2122,45.2307,158293.0
2018-06-21 14:45:00,49.01,49.09,48.99,49.09,30833.0,45.2307,45.3045,45.2122,45.3045,30833.0
2018-06-21 14:50:00,49.09,49.11,49.06,49.06,40528.0,45.3045,45.323,45.2768,45.2768,40528.0
2018-06-21 14:55:00,49.06,49.08,49.03,49.03,39287.0,45.2768,45.2953,45.2492,45.2492,39287.0
2018-06-21 15:00:00,49.03,49.04,48.88,48.9,140795.0,45.2492,45.2584,45.1107,45.1292,140795.0
2018-06-21 15:05:00,48.9,48.9,48.81,48.82,164190.0,45.1292,45.1292,45.0461,45.0553,164190.0
2018-06-21 15:10:00,48.81,48.81,48.7,48.77,151080.0,45.0461,45.0461,44.9446,45.0092,151080.0
2018-06-21 15:15:00,48.77,48.78,48.71,48.75,70827.0,45.0092,45.0184,44.9538,44.9907,70827.0
2018-06-21 15:20:00,48.76,48.8,48.66,48.79,95662.0,45.0,45.0369,44.9077,45.0277,95662.0
2018-06-21 15:25:00,48.78,48.86,48.75,48.84,99851.0,45.0184,45.0923,44.9907,45.0738,99851.0
2018-06-21 15:30:00,48.84,48.86,48.78,48.83,127194.0,45.0738,45.0923,45.0184,45.0646,127194.0
2018-06-21 15:35:00,48.83,48.87,48.79,48.87,129936.0,45.0646,45.1015,45.0277,45.1015,129936.0
2018-06-21 15:40:00,48.86,48.87,48.73,48.76,142451.0,45.0923,45.1015,44.9723,45.0,142451.0
2018-06-21 15:45:00,48.76,48.97,48.75,48.96,277162.0,45.0,45.1938,44.9907,45.1846,277162.0
2018-06-21 15:50:00,48.96,49.01,48.94,49.0,324889.0,45.1846,45.2307,45.1661,45.2215,324889.0
2018-06-21 15:55:00,48.99,49.02,48.95,48.99,554898.0,45.2122,45.2399,45.1753,45.2122,554898.0
2018-06-22 09:30:00,49.34,49.4,49.0,49.02,243996.0,45.5352,45.5906,45.2215,45.2399,243996.0
2018-06-22 09:35:00,49.0,49.13,48.54,48.68,191810.0,45.2215,45.3414,44.7969,44.9261,191810.0
2018-06-22 09:40:00,48.68,48.71,48.43,48.46,189508.0,44.9261,44.9538,44.6954,44.7231,189508.0
2018-06-22 09:45:00,48.45,48.5,48.26,48.33,345526.0,44.7139,44.76,44.5385,44.6031,345526.0
2018-06-22 09:50:00,48.34,48.43,48.25,48.35,166313.0,44.6124,44.6954,44.5293,44.6216,166313.0
2018-06-22 09:55:00,48.34,48.34,48.21,48.26,183315.0,44.6124,44.6124,44.4924,44.5385,183315.0
2018-06-22 10:00:00,48.25,48.25,48.09,48.15,190567.0,44.5293,44.5293,44.3816,44.437,190567.0
2018-06-22 10:05:00,48.15,48.26,48.13,48.16,108093.0,44.437,44.5385,44.4186,44.4462,108093.0
2018-06-22 10:10:00,48.15,48.28,48.14,48.23,111320.0,44.437,44.557,44.4278,44.5108,111320.0
2018-06-22 10:15:00,48.23,48.26,48.09,48.16,204702.0,44.5108,44.5385,44.3816,44.4462,204702.0
2018-06-22 10:20:00,48.16,48.19,48.01,48.02,120059.0,44.4462,44.4739,44.3078,44.317,120059.0
2018-06-22 10:25:00,48.02,48.05,47.76,47.8,301589.0,44.317,44.3447,44.0771,44.114,301589.0
2018-06-22 10:30:00,47.79,47.99,47.77,47.96,209417.0,44.1048,44.2894,44.0863,44.2617,209417.0
2018-06-22 10:35:00,47.95,47.96,47.74,47.75,162925.0,44.2524,44.2617,44.0586,44.0679,162925.0
2018-06-22 10:40:00,47.75,47.85,47.73,47.82,174681.0,44.0679,44.1601,44.0494,44.1325,174681.0
2018-06-22 10:45:00,47.83,48.05,47.82,48.02,161108.0,44.1417,44.3447,44.1325,44.317,161108.0
2018-06-22 10:50:00,48.01,48.16,47.99,48.15,143441.0,44.3078,44.4462,44.2894,44.437,143441.0
2018-06-22 10:55:00,48.15,48.23,48.12,48.23,181898.0,44.437,44.5108,44.4093,44.5108,181898.0
2018-06-22 11:00:00,48.23,48.23,48.12,48.16,111880.0,44.5108,44.5108,44.4093,44.4462,111880.0
2018-06-22 11:05:00,48.16,48.24,48.12,48.2,88653.0,44.4462,44.5201,44.4093,44.4832,88653.0
2018-06-22 11:10:00,48.21,48.24,48.07,48.09,100859.0,44.4924,44.5201,44.3632,44.3816,100859.0
2018-06-22 11:15:00,48.09,48.13,48.01,48.12,94411.0,44.3816,44.4186,44.3078,44.4093,94411.0
2018-06-22 11:20:00,48.11,48.16,48.02,48.02,59953.0,44.4001,44.4462,44.317,44.317,59953.0
2018-06-22 11:25:00,48.03,48.14,48.02,48.12,55414.0,44.3263,44.4278,44.317,44.4093,55414.0
2018-06-22 11:30:00,48.12,48.13,48.04,48.08,55966.0,44.4093,44.4186,44.3355,44.3724,55966.0
2018-06-22 11:35:00,48.09,48.12,48.07,48.1,33747.0,44.3816,44.4093,44.3632,44.3909,33747.0
2018-06-22 11:40:00,48.09,48.26,48.08,48.25,78055.0,44.3816,44.5385,44.3724,44.5293,78055.0
2018-06-22 11:45:00,48.25,48.27,48.17,48.19,58416.0,44.5293,44.5478,44.4555,44.4739,58416.0
2018-06-22 11:50:00,48.2,48.22,48.14,48.15,62563.0,44.4832,44.5016,44.4278,44.437,62563.0
2018-06-22 11:55:00,48.15,48.2,48.12,48.17,41074.0,44.437,44.4832,44.4093,44.4555,41074.0
2018-06-22 12:00:00,48.18,48.23,48.17,48.21,64670.0,44.4647,44.5108,44.4555,44.4924,64670.0
2018-06-22 12:05:00,48.21,48.26,48.2,48.25,52181.0,44.4924,44.5385,44.4832,44.5293,52181.0
2018-06-22 12:10:00,48.25,48.29,48.24,48.28,48703.0,44.5293,44.5662,44.5201,44.557,48703.0
2018-06-22 12:15:00,48.29,48.37,48.28,48.33,122735.0,44.5662,44.64,44.557,44.6031,122735.0
2018-06-22 12:20:00,48.32,48.32,48.19,48.21,64381.0,44.5939,44.5939,44.4739,44.4924,64381.0
2018-06-22 12:25:00,48.2,48.26,48.18,48.2,68867.0,44.4832,44.5385,44.4647,44.4832,68867.0
2018-06-22 12:30:00,48.2,48.23,48.17,48.19,57687.0,44.4832,44.5108,44.4555,44.4739,57687.0
2018-06-22 12:35:00,48.19,48.2,48.14,48.2,59807.0,44.4739,44.4832,44.4278,44.4832,59807.0
2018-06-22 12:40:00,48.21,48.26,48.19,48.26,64494.0,44.4924,44.5385,44.4739,44.5385,64494.0
2018-06-22 12:45:00,48.26,48.27,48.22,48.27,67988.0,44.5385,44.5478,44.5016,44.5478,67988.0
2018-06-22 12:50:00,48.27,48.29,48.23,48.25,43793.0,44.5478,44.5662,44.5108,44.5293,43793.0
2018-06-22 12:55:00,48.25,48.32,48.25,48.3,48865.0,44.5293,44.5939,44.5293,44.5754,48865.0
2018-06-22 13:00:00,48.3,48.32,48.28,48.31,61978.0,44.5754,44.5939,44.557,44.5847,61978.0
2018-06-22 13:05:00,48.3,48.37,48.3,48.36,76808.0,44.5754,44.64,44.5754,44.6308,76808.0
2018-06-22 13:10:00,48.36,48.36,48.22,48.23,61667.0,44.6308,44.6308,44.5016,44.5108,61667.0
2018-06-22 13:15:00,48.23,48.26,48.22,48.25,53592.0,44.5108,44.5385,44.5016,44.5293,53592.0
2018-06-22 13:20:00,48.26,48.32,48.25,48.31,63716.0,44.5385,44.5939,44.5293,44.5847,63716.0
2018-06-22 13:25:00,48.3,48.34,48.3,48.32,63865.0,44.5754,44.6124,44.5754,44.5939,63865.0
2018-06-22 13:30:00,48.33,48.34,48.28,48.29,54279.0,44.6031,44.6124,44.557,44.5662,54279.0
2018-06-22 13:35:00,48.29,48.34,48.28,48.34,110301.0,44.5662,44.6124,44.557,44.6124,110301.0
2018-06-22 13:40:00,48.34,48.44,48.33,48.43,93214.0,44.6124,44.7046,44.6031,44.6954,93214.0
2018-06-22 13:45:00,48.42,48.46,48.42,48.46,69037.0,44.6862,44.7231,44.6862,44.7231,69037.0
2018-06-22 13:50:00,48.45,48.47,48.44,48.45,83684.0,44.7139,44.7323,44.7046,44.7139,83684.0
2018-06-22 13:55:00,48.46,48.49,48.44,48.45,78466.0,44.7231,44.7508,44.7046,44.7139,78466.0
2018-06-22 14:00:00,48.46,48.48,48.44,48.45,109941.0,44.7231,44.7416,44.7046,44.7139,109941.0
2018-06-22 14:05:00,48.45,48.46,48.44,48.45,131203.0,44.7139,44.7231,44.7046,44.7139,131203.0
2018-06-22 14:10:00,48.45,48.49,48.44,48.45,79820.0,44.7139,44.7508,44.7046,44.7139,79820.0
2018-06-22 14:15:00,48.45,48.5,48.44,48.48,108731.0,44.7139,44.76,44.7046,44.7416,108731.0
2018-06-22 14:20:00,48.48,48.49,48.39,48.41,106007.0,44.7416,44.7508,44.6585,44.677,106007.0
2018-06-22 14:25:00,48.41,48.42,48.38,48.41,64898.0,44.677,44.6862,44.6493,44.677,64898.0
2018-06-22 14:30:00,48.4,48.44,48.37,48.39,77056.0,44.6677,44.7046,44.64,44.6585,77056.0
2018-06-22 14:35:00,48.39,48.45,48.38,48.45,93253.0,44.6585,44.7139,44.6493,44.7139,93253.0
2018-06-22 14:40:00,48.45,48.47,48.42,48.42,63171.0,44.7139,44.7323,44.6862,44.6862,63171.0
2018-06-22 14:45:00,48.42,48.45,48.38,48.41,60569.0,44.6862,44.7139,44.6493,44.677,60569.0
2018-06-22 14:50:00,48.41,48.46,48.4,48.43,52024.0,44.677,44.7231,44.6677,44.6954,52024.0
2018-06-22 14:55:00,48.44,48.49,48.43,48.48,68473.0,44.7046,44.7508,44.6954,44.7416,68473.0
2018-06-22 15:00:00,48.48,48.54,48.47,48.53,147895.0,44.7416,44.7969,44.7323,44.7877,147895.0
2018-06-22 15:05:00,48.53,48.59,48.52,48.59,103892.0,44.7877,44.8431,44.7785,44.8431,103892.0
2018-06-22 15:10:00,48.58,48.59,48.52,48.58,201994.0,44.8339,44.8431,44.7785,44.8339,201994.0
2018-06-22 15:15:00,48.58,48.59,48.54,48.54,145816.0,44.8339,44.8431,44.7969,44.7969,145816.0
2018-06-22 15:20:00,48.54,48.54,48.45,48.45,98615.0,44.7969,44.7969,44.7139,44.7139,98615.0
2018-06-22 15:25:00,48.46,48.49,48.41,48.42,98425.0,44.7231,44.7508,44.677,44.6862,98425.0
2018-06-22 15:30:00,48.42,48.46,48.38,48.44,152855.0,44.6862,44.7231,44.6493,44.7046,152855.0
2018-06-22 15:35:00,48.44,48.45,48.31,48.34,140770.0,44.7046,44.7139,44.5847,44.6124,140770.0
2018-06-22 15:40:00,48.34,48.36,48.26,48.27,167169.0,44.6124,44.6308,44.5385,44.5478,167169.0
2018-06-22 15:45:00,48.27,48.33,48.27,48.28,201333.0,44.5478,44.6031,44.5478,44.557,201333.0
2018-06-22 15:50:00,48.28,48.3,48.11,48.11,591169.0,44.557,44.5754,44.4001,44.4001,591169.0
2018-06-22 15:55:00,48.11,48.13,47.92,47.97,899846.0,44.4001,44.4186,44.2247,44.2709,899846.0
2018-06-25 09:30:00,47.0,47.3,46.84,47.28,578873.0,43.3757,43.6526,43.228,43.6341,578873.0
2018-06-25 09:35:00,47.28,47.33,46.95,46.96,249303.0,43.6341,43.6802,43.3295,43.3388,249303.0
2018-06-25 09:40:00,46.97,47.11,46.9,47.03,250574.0,43.348,43.4772,43.2834,43.4034,250574.0
2018-06-25 09:45:00,47.03,47.08,46.81,46.97,336051.0,43.4034,43.4495,43.2003,43.348,336051.0
2018-06-25 09:50:00,46.97,47.07,46.88,46.9,259355.0,43.348,43.4403,43.2649,43.2834,259355.0
2018-06-25 09:55:00,46.91,47.01,46.7,46.8,385415.0,43.2926,43.3849,43.0988,43.1911,385415.0
2018-06-25 10:00:00,46.8,46.9,46.7,46.86,240715.0,43.1911,43.2834,43.0988,43.2465,240715.0
2018-06-25 10:05:00,46.86,47.13,46.82,47.05,252421.0,43.2465,43.4957,43.2096,43.4218,252421.0
2018-06-25 10:10:00,47.04,47.1,46.98,47.02,185658.0,43.4126,43.468,43.3572,43.3941,185658.0
2018-06-25 10:15:00,47.01,47.25,46.99,47.01,275455.0,43.3849,43.6064,43.3665,43.3849,275455.0
2018-06-25 10:20:00,47.0,47.03,46.74,46.79,192881.0,43.3757,43.4034,43.1357,43.1819,192881.0
2018-06-25 10:25:00,46.79,46.9,46.71,46.8,120847.0,43.1819,43.2834,43.1081,43.1911,120847.0
2018-06-25 10:30:00,46.8,46.82,46.68,46.75,113453.0,43.1911,43.2096,43.0804,43.145,113453.0
2018-06-25 10:35:00,46.75,46.77,46.53,46.55,321125.0,43.145,43.1634,42.9419,42.9604,321125.0
2018-06-25 10:40:00,46.55,46.55,46.42,46.48,369162.0,42.9604,42.9604,42.8404,42.8958,369162.0
2018-06-25 10:45:00,46.47,46.7,46.46,46.68,151170.0,42.8866,43.0988,42.8773,43.0804,151170.0
2018-06-25 10:50:00,46.69,46.71,46.54,46.56,139831.0,43.0896,43.1081,42.9512,42.9696,139831.0
2018-06-25 10:55:00,46.56,46.56,46.42,46.47,172952.0,42.9696,42.9696,42.8404,42.8866,172952.0
2018-06-25 11:00:00,46.47,46.48,46.34,46.35,219988.0,42.8866,42.8958,42.7666,42.7758,219988.0
2018-06-25 11:05:00,46.34,46.35,46.26,46.28,229059.0,42.7666,42.7758,42.6928,42.7112,229059.0
2018-06-25 11:10:00,46.29,46.49,46.28,46.46,177603.0,42.7204,42.905,42.7112,42.8773,177603.0
2018-06-25 11:15:00,46.47,46.53,46.44,46.46,92451.0,42.8866,42.9419,42.8589,42.8773,92451.0
2018-06-25 11:20:00,46.46,46.48,46.39,46.39,118860.0,42.8773,42.8958,42.8127,42.8127,118860.0
2018-06-25 11:25:00,46.39,46.44,46.35,46.41,104220.0,42.8127,42.8589,42.7758,42.8312,104220.0
2018-06-25 11:30:00,46.42,46.45,46.34,46.36,117706.0,42.8404,42.8681,42.7666,42.785,117706.0
2018-06-25 11:35:00,46.36,46.41,46.32,46.34,84069.0,42.785,42.8312,42.7481,42.7666,84069.0
2018-06-25 11:40:00,46.34,46.48,46.34,46.46,100769.0,42.7666,42.8958,42.7666,42.8773,100769.0
2018-06-25 11:45:00,46.45,46.52,46.41,46.5,98534.0,42.8681,42.9327,42.8312,42.9142,98534.0
2018-06-25 11:50:00,46.51,46.51,46.38,46.38,93298.0,42.9235,42.9235,42.8035,42.8035,93298.0
2018-06-25 11:55:00,46.38,46.47,46.36,46.4,83973.0,42.8035,42.8866,42.785,42.822,83973.0
2018-06-25 12:00:00,46.4,46.42,46.23,46.24,158349.0,42.822,42.8404,42.6651,42.6743,158349.0
2018-06-25 12:05:00,46.23,46.25,46.08,46.09,184708.0,42.6651,42.6835,42.5266,42.5359,184708.0
2018-06-25 12:10:00,46.09,46.27,46.09,46.25,127333.0,42.5359,42.702,42.5359,42.6835,127333.0
2018-06-25 12:15:00,46.25,46.31,46.21,46.29,115854.0,42.6835,42.7389,42.6466,42.7204,115854.0
2018-06-25 12:20:00,46.29,46.37,46.24,46.37,113797.0,42.7204,42.7943,42.6743,42.7943,113797.0
2018-06-25 12:25:00,46.38,46.39,46.32,46.35,86391.0,42.8035,42.8127,42.7481,42.7758,86391.0
2018-06-25 12:30:00,46.35,46.47,46.34,46.45,109063.0,42.7758,42.8866,42.7666,42.8681,109063.0
2018-06-25 12:35:00,46.46,46.46,46.36,46.45,132354.0,42.8773,42.8773,42.785,42.8681,132354.0
2018-06-25 12:40:00,46.45,46.53,46.42,46.5,85066.0,42.8681,42.9419,42.8404,42.9142,85066.0
2018-06-25 12:45:00,46.49,46.5,46.39,46.45,71384.0,42.905,42.9142,42.8127,42.8681,71384.0
2018-06-25 12:50:00,46.43,46.45,46.34,46.37,103849.0,42.8496,42.8681,42.7666,42.7943,103849.0
2018-06-25 12:55:00,46.36,46.41,46.33,46.35,137068.0,42.785,42.8312,42.7574,42.7758,137068.0
2018-06-25 13:00:00,46.35,46.36,46.23,46.31,147844.0,42.7758,42.785,42.6651,42.7389,147844.0
2018-06-25 13:05:00,46.31,46.32,46.26,46.31,72822.0,42.7389,42.7481,42.6928,42.7389,72822.0
2018-06-25 13:10:00,46.3,46.34,46.22,46.23,110909.0,42.7297,42.7666,42.6558,42.6651,110909.0
2018-06-25 13:15:00,46.23,46.27,46.19,46.23,98337.0,42.6651,42.702,42.6282,42.6651,98337.0
2018-06-25 13:20:00,46.22,46.26,46.17,46.21,75827.0,42.6558,42.6928,42.6097,42.6466,75827.0
2018-06-25 13:25:00,46.21,46.35,46.2,46.31,142799.0,42.6466,42.7758,42.6374,42.7389,142799.0
2018-06-25 13:30:00,46.31,46.46,46.31,46.46,81272.0,42.7389,42.8773,42.7389,42.8773,81272.0
2018-06-25 13:35:00,46.46,46.49,46.38,46.49,97379.0,42.8773,42.905,42.8035,42.905,97379.0
2018-06-25 13:40:00,46.48,46.62,46.46,46.61,136378.0,42.8958,43.025,42.8773,43.0158,136378.0
2018-06-25 13:45:00,46.62,46.64,46.51,46.54,120693.0,43.025,43.0435,42.9235,42.9512,120693.0
2018-06-25 13:50:00,46.54,46.54,46.41,46.43,86382.0,42.9512,42.9512,42.8312,42.8496,86382.0
2018-06-25 13:55:00,46.43,46.45,46.39,46.39,75924.0,42.8496,42.8681,42.8127,42.8127,75924.0
2018-06-25 14:00:00,46.39,46.46,46.36,46.46,81136.0,42.8127,42.8773,42.785,42.8773,81136.0
2018-06-25 14:05:00,46.46,46.48,46.41,46.42,76987.0,42.8773,42.8958,42.8312,42.8404,76987.0
2018-06-25 14:10:00,46.42,46.48,46.4,46.47,111988.0,42.8404,42.8958,42.822,42.8866,111988.0
2018-06-25 14:15:00,46.46,46.53,46.45,46.52,117551.0,42.8773,42.9419,42.8681,42.9327,117551.0
2018-06-25 14:20:00,46.52,46.56,46.49,46.5,122604.0,42.9327,42.9696,42.905,42.9142,122604.0
2018-06-25 14:25:00,46.51,46.63,46.5,46.62,83795.0,42.9235,43.0342,42.9142,43.025,83795.0
2018-06-25 14:30:00,46.61,46.62,46.5,46.51,97587.0,43.0158,43.025,42.9142,42.9235,97587.0
2018-06-25 14:35:00,46.51,46.53,46.42,46.42,73519.0,42.9235,42.9419,42.8404,42.8404,73519.0
2018-06-25 14:40:00,46.41,46.43,46.32,46.37,152766.0,42.8312,42.8496,42.7481,42.7943,152766.0
2018-06-25 14:45:00,46.37,46.39,46.3,46.34,133668.0,42.7943,42.8127,42.7297,42.7666,133668.0
2018-06-25 14:50:00,46.34,46.36,46.28,46.28,143558.0,42.7666,42.785,42.7112,42.7112,143558.0
2018-06-25 14:55:00,46.29,46.39,46.27,46.39,99567.0,42.7204,42.8127,42.702,42.8127,99567.0
2018-06-25 15:00:00,46.39,46.49,46.37,46.47,80354.0,42.8127,42.905,42.7943,42.8866,80354.0
2018-06-25 15:05:00,46.48,46.48,46.44,46.46,88217.0,42.8958,42.8958,42.8589,42.8773,88217.0
2018-06-25 15:10:00,46.46,46.59,46.45,46.5,114813.0,42.8773,42.9973,42.8681,42.9142,114813.0
2018-06-25 15:15:00,46.51,46.62,46.5,46.59,105018.0,42.9235,43.025,42.9142,42.9973,105018.0
2018-06-25 15:20:00,46.59,46.65,46.55,46.59,90974.0,42.9973,43.0527,42.9604,42.9973,90974.0
2018-06-25 15:25:00,46.6,46.63,46.55,46.56,87563.0,43.0065,43.0342,42.9604,42.9696,87563.0
2018-06-25 15:30:00,46.57,46.65,46.5,46.65,183465.0,42.9789,43.0527,42.9142,43.0527,183465.0
2018-06-25 15:35:00,46.65,46.78,46.63,46.76,179956.0,43.0527,43.1727,43.0342,43.1542,179956.0
2018-06-25 15:40:00,46.76,46.86,46.75,46.79,159866.0,43.1542,43.2465,43.145,43.1819,159866.0
2018-06-25 15:45:00,46.8,46.8,46.7,46.76,167558.0,43.1911,43.1911,43.0988,43.1542,167558.0
2018-06-25 15:50:00,46.75,46.78,46.68,46.75,342873.0,43.145,43.1727,43.0804,43.145,342873.0
2018-06-25 15:55:00,46.75,46.81,46.71,46.72,659108.0,43.145,43.2003,43.1081,43.1173,659108.0
2018-06-26 09:30:00,47.16,47.21,46.67,46.8,525894.0,43.5234,43.5695,43.0711,43.1911,525894.0
2018-06-26 09:35:00,46.8,46.99,46.55,46.78,436101.0,43.1911,43.3665,42.9604,43.1727,436101.0
2018-06-26 09:40:00,46.77,47.13,46.76,47.05,180123.0,43.1634,43.4957,43.1542,43.4218,180123.0
2018-06-26 09:45:00,47.05,47.3,47.05,47.18,240405.0,43.4218,43.6526,43.4218,43.5418,240405.0
2018-06-26 09:50:00,47.17,47.18,46.89,46.9,175887.0,43.5326,43.5418,43.2742,43.2834,175887.0
2018-06-26 09:55:00,46.9,47.03,46.71,47.03,248095.0,43.2834,43.4034,43.1081,43.4034,248095.0
2018-06-26 10:00:00,47.03,47.04,46.87,46.87,123755.0,43.4034,43.4126,43.2557,43.2557,123755.0
2018-06-26 10:05:00,46.88,46.92,46.82,46.87,106174.0,43.2649,43.3019,43.2096,43.2557,106174.0
2018-06-26 10:10:00,46.87,46.99,46.86,46.97,111864.0,43.2557,43.3665,43.2465,43.348,111864.0
2018-06-26 10:15:00,46.97,47.17,46.96,47.03,154021.0,43.348,43.5326,43.3388,43.4034,154021.0
2018-06-26 10:20:00,47.04,47.06,46.93,47.03,108652.0,43.4126,43.4311,43.3111,43.4034,108652.0
2018-06-26 10:25:00,47.02,47.05,46.93,47.0,102950.0,43.3941,43.4218,43.3111,43.3757,102950.0
2018-06-26 10:30:00,47.0,47.03,46.92,46.98,109705.0,43.3757,43.4034,43.3019,43.3572,109705.0
2018-06-26 10:35:00,46.98,46.99,46.81,46.94,197801.0,43.3572,43.3665,43.2003,43.3203,197801.0
2018-06-26 10:40:00,46.93,47.03,46.86,46.88,193220.0,43.3111,43.4034,43.2465,43.2649,193220.0
2018-06-26 10:45:00,46.88,46.97,46.76,46.94,151663.0,43.2649,43.348,43.1542,43.3203,151663.0
2018-06-26 10:50:00,46.95,47.03,46.89,46.9,137985.0,43.3295,43.4034,43.2742,43.2834,137985.0
2018-06-26 10:55:00,46.9,46.91,46.84,46.85,133011.0,43.2834,43.2926,43.228,43.2373,133011.0
2018-06-26 11:00:00,46.84,46.93,46.82,46.9,71907.0,43.228,43.3111,43.2096,43.2834,71907.0
2018-06-26 11:05:00,46.9,46.92,46.78,46.8,93107.0,43.2834,43.3019,43.1727,43.1911,93107.0
2018-06-26 11:10:00,46.8,46.87,46.74,46.83,166077.0,43.1911,43.2557,43.1357,43.2188,166077.0
2018-06-26 11:15:00,46.82,46.85,46.75,46.81,99993.0,43.2096,43.2373,43.145,43.2003,99993.0
2018-06-26 11:20:00,46.8,46.92,46.8,46.82,104998.0,43.1911,43.3019,43.1911,43.2096,104998.0
2018-06-26 11:25:00,46.83,46.84,46.72,46.72,136023.0,43.2188,43.228,43.1173,43.1173,136023.0
2018-06-26 11:30:00,46.71,46.78,46.65,46.78,134005.0,43.1081,43.1727,43.0527,43.1727,134005.0
2018-06-26 11:35:00,46.78,46.83,46.74,46.75,85357.0,43.1727,43.2188,43.1357,43.145,85357.0
2018-06-26 11:40:00,46.75,46.83,46.75,46.79,66406.0,43.145,43.2188,43.145,43.1819,66406.0
2018-06-26 11:45:00,46.78,46.79,46.65,46.7,100253.0,43.1727,43.1819,43.0527,43.0988,100253.0
2018-06-26 11:50:00,46.7,46.76,46.68,46.73,53688.0,43.0988,43.1542,43.0804,43.1265,53688.0
2018-06-26 11:55:00,46.73,46.81,46.7,46.8,85317.0,43.1265,43.2003,43.0988,43.1911,85317.0
2018-06-26 12:00:00,46.8,46.84,46.77,46.78,63743.0,43.1911,43.228,43.1634,43.1727,63743.0
2018-06-26 12:05:00,46.77,46.77,46.72,46.72,89191.0,43.1634,43.1634,43.1173,43.1173,89191.0
2018-06-26 12:10:00,46.73,46.78,46.72,46.75,73081.0,43.1265,43.1727,43.1173,43.145,73081.0
2018-06-26 12:15:00,46.75,46.77,46.7,46.72,96747.0,43.145,43.1634,43.0988,43.1173,96747.0
2018-06-26 12:20:00,46.72,46.78,46.72,46.73,62729.0,43.1173,43.1727,43.1173,43.1265,62729.0
2018-06-26 12:25:00,46.73,46.78,46.71,46.77,60701.0,43.1265,43.1727,43.1081,43.1634,60701.0
2018-06-26 12:30:00,46.77,46.83,46.75,46.78,69457.0,43.1634,43.2188,43.145,43.1727,69457.0
2018-06-26 12:35:00,46.79,46.82,46.74,46.77,60775.0,43.1819,43.2096,43.1357,43.1634,60775.0
2018-06-26 12:40:00,46.77,46.83,46.72,46.73,86604.0,43.1634,43.2188,43.1173,43.1265,86604.0
2018-06-26 12:45:00,46.72,46.78,46.71,46.77,72322.0,43.1173,43.1727,43.1081,43.1634,72322.0
2018-06-26 12:50:00,46.77,46.8,46.73,46.8,54850.0,43.1634,43.1911,43.1265,43.1911,54850.0
2018-06-26 12:55:00,46.8,46.81,46.75,46.8,117899.0,43.1911,43.2003,43.145,43.1911,117899.0
2018-06-26 13:00:00,46.8,46.82,46.75,46.8,82060.0,43.1911,43.2096,43.145,43.1911,82060.0
2018-06-26 13:05:00,46.8,46.82,46.77,46.8,61620.0,43.1911,43.2096,43.1634,43.1911,61620.0
2018-06-26 13:10:00,46.8,46.88,46.8,46.87,144793.0,43.1911,43.2649,43.1911,43.2557,144793.0
2018-06-26 13:15:00,46.88,46.95,46.87,46.95,81629.0,43.2649,43.3295,43.2557,43.3295,81629.0
2018-06-26 13:20:00,46.94,46.95,46.84,46.85,96718.0,43.3203,43.3295,43.228,43.2373,96718.0
2018-06-26 13:25:00,46.86,46.88,46.83,46.87,56683.0,43.2465,43.2649,43.2188,43.2557,56683.0
2018-06-26 13:30:00,46.87,46.89,46.83,46.87,91877.0,43.2557,43.2742,43.2188,43.2557,91877.0
2018-06-26 13:35:00,46.87,46.88,46.82,46.84,80165.0,43.2557,43.2649,43.2096,43.228,80165.0
2018-06-26 13:40:00,46.83,46.88,46.8,46.88,86219.0,43.2188,43.2649,43.1911,43.2649,86219.0
2018-06-26 13:45:00,46.88,46.88,46.79,46.84,124410.0,43.2649,43.2649,43.1819,43.228,124410.0
2018-06-26 13:50:00,46.84,46.86,46.8,46.86,55388.0,43.228,43.2465,43.1911,43.2465,55388.0
2018-06-26 13:55:00,46.86,46.86,46.76,46.76,102506.0,43.2465,43.2465,43.1542,43.1542,102506.0
2018-06-26 14:00:00,46.77,46.81,46.74,46.78,110670.0,43.1634,43.2003,43.1357,43.1727,110670.0
2018-06-26 14:05:00,46.79,46.85,46.78,46.83,145235.0,43.1819,43.2373,43.1727,43.2188,145235.0
2018-06-26 14:10:00,46.83,46.86,46.82,46.83,126749.0,43.2188,43.2465,43.2096,43.2188,126749.0
2018-06-26 14:15:00,46.83,46.87,46.78,46.84,102723.0,43.2188,43.2557,43.1727,43.228,102723.0
2018-06-26 14:20:00,46.84,46.88,46.83,46.86,139825.0,43.228,43.2649,43.2188,43.2465,139825.0
2018-06-26 14:25:00,46.86,46.87,46.83,46.85,114667.0,43.2465,43.2557,43.2188,43.2373,114667.0
2018-06-26 14:30:00,46.84,46.85,46.79,46.83,90953.0,43.228,43.2373,43.1819,43.2188,90953.0
2018-06-26 14:35:00,46.84,46.84,46.79,46.82,61419.0,43.228,43.228,43.1819,43.2096,61419.0
2018-06-26 14:40:00,46.83,46.85,46.81,46.84,89031.0,43.2188,43.2373,43.2003,43.228,89031.0
2018-06-26 14:45:00,46.84,46.85,46.78,46.8,119180.0,43.228,43.2373,43.1727,43.1911,119180.0
2018-06-26 14:50:00,46.81,46.83,46.79,46.83,108568.0,43.2003,43.2188,43.1819,43.2188,108568.0
2018-06-26 14:55:00,46.82,46.83,46.76,46.78,92536.0,43.2096,43.2188,43.1542,43.1727,92536.0
2018-06-26 15:00:00,46.77,46.79,46.76,46.77,66565.0,43.1634,43.1819,43.1542,43.1634,66565.0
2018-06-26 15:05:00,46.78,46.78,46.75,46.77,146875.0,43.1727,43.1727,43.145,43.1634,146875.0
2018-06-26 15:10:00,46.77,46.77,46.73,46.73,136116.0,43.1634,43.1634,43.1265,43.1265,136116.0
2018-06-26 15:15:00,46.73,46.74,46.68,46.68,164273.0,43.1265,43.1357,43.0804,43.0804,164273.0
2018-06-26 15:20:00,46.68,46.68,46.62,46.64,178295.0,43.0804,43.0804,43.025,43.0435,178295.0
2018-06-26 15:25:00,46.64,46.64,46.56,46.59,234452.0,43.0435,43.0435,42.9696,42.9973,234452.0
2018-06-26 15:30:00,46.59,46.73,46.55,46.71,295449.0,42.9973,43.1265,42.9604,43.1081,295449.0
2018-06-26 15:35:00,46.7,46.81,46.69,46.8,262876.0,43.0988,43.2003,43.0896,43.1911,262876.0
2018-06-26 15:40:00,46.8,46.81,46.73,46.74,232990.0,43.1911,43.2003,43.1265,43.1357,232990.0
2018-06-26 15:45:00,46.75,46.75,46.66,46.69,268484.0,43.145,43.145,43.0619,43.0896,268484.0
2018-06-26 15:50:00,46.68,46.69,46.58,46.68,473127.0,43.0804,43.0896,42.9881,43.0804,473127.0
2018-06-26 15:55:00,46.67,46.7,46.65,46.67,756644.0,43.0711,43.0988,43.0527,43.0711,756644.0
2018-06-27 09:30:00,46.89,47.19,46.82,46.89,408821.0,43.2742,43.551,43.2096,43.2742,408821.0
2018-06-27 09:35:00,46.89,47.04,46.79,46.81,191767.0,43.2742,43.4126,43.1819,43.2003,191767.0
2018-06-27 09:40:00,46.82,46.84,46.61,46.77,235579.0,43.2096,43.228,43.0158,43.1634,235579.0
2018-06-27 09:45:00,46.76,46.95,46.65,46.94,144580.0,43.1542,43.3295,43.0527,43.3203,144580.0
2018-06-27 09:50:00,46.92,47.02,46.88,47.0,456916.0,43.3019,43.3941,43.2649,43.3757,456916.0
2018-06-27 09:55:00,47.0,47.01,46.89,46.94,202596.0,43.3757,43.3849,43.2742,43.3203,202596.0
2018-06-27 10:00:00,46.94,46.95,46.73,46.8,117796.0,43.3203,43.3295,43.1265,43.1911,117796.0
2018-06-27 10:05:00,46.79,46.85,46.65,46.67,138825.0,43.1819,43.2373,43.0527,43.0711,138825.0
2018-06-27 10:10:00,46.68,46.73,46.5,46.68,187277.0,43.0804,43.1265,42.9142,43.0804,187277.0
2018-06-27 10:15:00,46.69,46.71,46.62,46.66,85841.0,43.0896,43.1081,43.025,43.0619,85841.0
2018-06-27 10:20:00,46.67,46.68,46.59,46.6,104300.0,43.0711,43.0804,42.9973,43.0065,104300.0
2018-06-27 10:25:00,46.61,46.62,46.52,46.56,73449.0,43.0158,43.025,42.9327,42.9696,73449.0
2018-06-27 10:30:00,46.57,46.64,46.57,46.6,119371.0,42.9789,43.0435,42.9789,43.0065,119371.0
2018-06-27 10:35:00,46.6,46.77,46.59,46.76,111438.0,43.0065,43.1634,42.9973,43.1542,111438.0
2018-06-27 10:40:00,46.77,46.79,46.75,46.76,94449.0,43.1634,43.1819,43.145,43.1542,94449.0
2018-06-27 10:45:00,46.77,46.8,46.72,46.72,100708.0,43.1634,43.1911,43.1173,43.1173,100708.0
2018-06-27 10:50:00,46.73,46.78,46.62,46.64,149477.0,43.1265,43.1727,43.025,43.0435,149477.0
2018-06-27 10:55:00,46.64,46.68,46.55,46.56,108091.0,43.0435,43.0804,42.9604,42.9696,108091.0
2018-06-27 11:00:00,46.56,46.6,46.47,46.5,147701.0,42.9696,43.0065,42.8866,42.9142,147701.0
2018-06-27 11:05:00,46.49,46.51,46.35,46.5,142469.0,42.905,42.9235,42.7758,42.9142,142469.0
2018-06-27 11:10:00,46.5,46.5,46.39,46.47,113515.0,42.9142,42.9142,42.8127,42.8866,113515.0
2018-06-27 11:15:00,46.48,46.52,46.4,46.48,91640.0,42.8958,42.9327,42.822,42.8958,91640.0
2018-06-27 11:20:00,46.48,46.55,46.4,46.42,128760.0,42.8958,42.9604,42.822,42.8404,128760.0
2018-06-27 11:25:00,46.42,46.44,46.26,46.27,129760.0,42.8404,42.8589,42.6928,42.702,129760.0
2018-06-27 11:30:00,46.28,46.39,46.26,46.32,147206.0,42.7112,42.8127,42.6928,42.7481,147206.0
2018-06-27 11:35:00,46.31,46.34,46.27,46.3,182917.0,42.7389,42.7666,42.702,42.7297,182917.0
2018-06-27 11:40:00,46.3,46.31,46.13,46.16,155815.0,42.7297,42.7389,42.5728,42.6005,155815.0
2018-06-27 11:45:00,46.15,46.24,46.15,46.18,134348.0,42.5912,42.6743,42.5912,42.6189,134348.0
2018-06-27 11:50:00,46.18,46.22,46.13,46.22,121382.0,42.6189,42.6558,42.5728,42.6558,121382.0
2018-06-27 11:55:00,46.22,46.24,46.16,46.2,83684.0,42.6558,42.6743,42.6005,42.6374,83684.0
2018-06-27 12:00:00,46.19,46.23,46.17,46.2,73742.0,42.6282,42.6651,42.6097,42.6374,73742.0
2018-06-27 12:05:00,46.21,46.28,46.2,46.25,104528.0,42.6466,42.7112,42.6374,42.6835,104528.0
2018-06-27 12:10:00,46.26,46.3,46.24,46.26,85935.0,42.6928,42.7297,42.6743,42.6928,85935.0
2018-06-27 12:15:00,46.27,46.27,46.19,46.2,103819.0,42.702,42.702,42.6282,42.6374,103819.0
2018-06-27 12:20:00,46.2,46.2,46.13,46.13,76526.0,42.6374,42.6374,42.5728,42.5728,76526.0
2018-06-27 12:25:00,46.13,46.15,46.12,46.12,73767.0,42.5728,42.5912,42.5636,42.5636,73767.0
2018-06-27 12:30:00,46.12,46.14,46.01,46.04,133529.0,42.5636,42.582,42.462,42.4897,133529.0
2018-06-27 12:35:00,46.05,46.05,45.96,46.0,194409.0,42.4989,42.4989,42.4159,42.4528,194409.0
2018-06-27 12:40:00,45.99,46.01,45.91,45.91,131107.0,42.4436,42.462,42.3697,42.3697,131107.0
2018-06-27 12:45:00,45.92,45.95,45.87,45.89,125950.0,42.379,42.4067,42.3328,42.3513,125950.0
2018-06-27 12:50:00,45.89,45.95,45.84,45.85,137390.0,42.3513,42.4067,42.3051,42.3144,137390.0
2018-06-27 12:55:00,45.84,45.9,45.78,45.78,120475.0,42.3051,42.3605,42.2498,42.2498,120475.0
2018-06-27 13:00:00,45.78,45.85,45.72,45.77,194475.0,42.2498,42.3144,42.1944,42.2405,194475.0
2018-06-27 13:05:00,45.76,45.78,45.66,45.68,195740.0,42.2313,42.2498,42.139,42.1575,195740.0
2018-06-27 13:10:00,45.68,45.71,45.53,45.54,185840.0,42.1575,42.1852,42.019,42.0283,185840.0
2018-06-27 13:15:00,45.54,45.56,45.37,45.39,289318.0,42.0283,42.0467,41.8714,41.8898,289318.0
2018-06-27 13:20:00,45.38,45.53,45.38,45.5,166850.0,41.8806,42.019,41.8806,41.9914,166850.0
2018-06-27 13:25:00,45.5,45.53,45.45,45.52,120921.0,41.9914,42.019,41.9452,42.0098,120921.0
2018-06-27 13:30:00,45.53,45.56,45.45,45.55,124465.0,42.019,42.0467,41.9452,42.0375,124465.0
2018-06-27 13:35:00,45.56,45.58,45.48,45.56,131947.0,42.0467,42.0652,41.9729,42.0467,131947.0
2018-06-27 13:40:00,45.55,45.66,45.55,45.59,117145.0,42.0375,42.139,42.0375,42.0744,117145.0
2018-06-27 13:45:00,45.58,45.64,45.43,45.44,180142.0,42.0652,42.1206,41.9268,41.936,180142.0
2018-06-27 13:50:00,45.43,45.49,45.38,45.45,145488.0,41.9268,41.9821,41.8806,41.9452,145488.0
2018-06-27 13:55:00,45.45,45.5,45.36,45.47,168052.0,41.9452,41.9914,41.8622,41.9637,168052.0
2018-06-27 14:00:00,45.46,45.52,45.43,45.48,125332.0,41.9544,42.0098,41.9268,41.9729,125332.0
2018-06-27 14:05:00,45.48,45.53,45.34,45.34,156425.0,41.9729,42.019,41.8437,41.8437,156425.0
2018-06-27 14:10:00,45.34,45.41,45.33,45.41,127878.0,41.8437,41.9083,41.8345,41.9083,127878.0
2018-06-27 14:15:00,45.4,45.46,45.33,45.44,113786.0,41.8991,41.9544,41.8345,41.936,113786.0
2018-06-27 14:20:00,45.44,45.5,45.41,45.45,114902.0,41.936,41.9914,41.9083,41.9452,114902.0
2018-06-27 14:25:00,45.45,45.49,45.4,45.41,126344.0,41.9452,41.9821,41.8991,41.9083,126344.0
2018-06-27 14:30:00,45.4,45.49,45.37,45.48,104849.0,41.8991,41.9821,41.8714,41.9729,104849.0
2018-06-27 14:35:00,45.49,45.69,45.49,45.68,183115.0,41.9821,42.1667,41.9821,42.1575,183115.0
2018-06-27 14:40:00,45.68,45.71,45.64,45.68,142054.0,42.1575,42.1852,42.1206,42.1575,142054.0
2018-06-27 14:45:00,45.67,45.74,45.66,45.7,193555.0,42.1483,42.2129,42.139,42.1759,193555.0
2018-06-27 14:50:00,45.7,45.71,45.55,45.55,122330.0,42.1759,42.1852,42.0375,42.0375,122330.0
2018-06-27 14:55:00,45.55,45.59,45.51,45.56,103444.0,42.0375,42.0744,42.0006,42.0467,103444.0
2018-06-27 15:00:00,45.56,45.61,45.53,45.59,111110.0,42.0467,42.0929,42.019,42.0744,111110.0
2018-06-27 15:05:00,45.58,45.62,45.52,45.55,119798.0,42.0652,42.1021,42.0098,42.0375,119798.0
2018-06-27 15:10:00,45.55,45.57,45.44,45.48,199913.0,42.0375,42.056,41.936,41.9729,199913.0
2018-06-27 15:15:00,45.48,45.56,45.46,45.54,137618.0,41.9729,42.0467,41.9544,42.0283,137618.0
2018-06-27 15:20:00,45.55,45.56,45.48,45.55,150728.0,42.0375,42.0467,41.9729,42.0375,150728.0
2018-06-27 15:25:00,45.56,45.74,45.55,45.7,166025.0,42.0467,42.2129,42.0375,42.1759,166025.0
2018-06-27 15:30:00,45.69,45.76,45.65,45.7,136301.0,42.1667,42.2313,42.1298,42.1759,136301.0
2018-06-27 15:35:00,45.69,45.69,45.62,45.66,155350.0,42.1667,42.1667,42.1021,42.139,155350.0
2018-06-27 15:40:00,45.66,45.68,45.6,45.62,179586.0,42.139,42.1575,42.0836,42.1021,179586.0
2018-06-27 15:45:00,45.63,45.63,45.44,45.44,242389.0,42.1113,42.1113,41.936,41.936,242389.0
2018-06-27 15:50:00,45.44,45.44,45.3,45.39,582499.0,41.936,41.936,41.8068,41.8898,582499.0
2018-06-27 15:55:00,45.39,45.43,45.2,45.2,1023673.0,41.8898,41.9268,41.7145,41.7145,1023673.0
2018-06-28 09:30:00,44.96,45.25,44.57,45.12,478188.0,41.493,41.7606,41.1331,41.6407,478188.0
2018-06-28 09:35:00,45.11,45.43,45.03,45.3,216276.0,41.6314,41.9268,41.5576,41.8068,216276.0
2018-06-28 09:40:00,45.3,45.45,45.13,45.16,320623.0,41.8068,41.9452,41.6499,41.6776,320623.0
2018-06-28 09:45:00,45.16,45.18,44.87,45.08,256997.0,41.6776,41.696,41.4099,41.6037,256997.0
2018-06-28 09:50:00,45.09,45.35,45.07,45.29,213928.0,41.613,41.8529,41.5945,41.7976,213928.0
2018-06-28 09:55:00,45.3,45.48,45.29,45.41,322453.0,41.8068,41.9729,41.7976,41.9083,322453.0
2018-06-28 10:00:00,45.41,45.49,45.26,45.28,165811.0,41.9083,41.9821,41.7699,41.7883,165811.0
2018-06-28 10:05:00,45.28,45.31,45.18,45.23,236431.0,41.7883,41.816,41.696,41.7422,236431.0
2018-06-28 10:10:00,45.24,45.38,45.13,45.31,136917.0,41.7514,41.8806,41.6499,41.816,136917.0
2018-06-28 10:15:00,45.3,45.34,45.18,45.2,192069.0,41.8068,41.8437,41.696,41.7145,192069.0
2018-06-28 10:20:00,45.2,45.21,45.04,45.12,136951.0,41.7145,41.7237,41.5668,41.6407,136951.0
2018-06-28 10:25:00,45.12,45.2,44.96,45.01,155205.0,41.6407,41.7145,41.493,41.5391,155205.0
2018-06-28 10:30:00,45.01,45.08,44.95,44.98,231786.0,41.5391,41.6037,41.4838,41.5115,231786.0
2018-06-28 10:35:00,44.98,45.07,44.91,45.04,194796.0,41.5115,41.5945,41.4469,41.5668,194796.0
2018-06-28 10:40:00,45.04,45.11,44.9,45.09,126157.0,41.5668,41.6314,41.4376,41.613,126157.0
2018-06-28 10:45:00,45.1,45.12,45.0,45.0,117770.0,41.6222,41.6407,41.5299,41.5299,117770.0
2018-06-28 10:50:00,44.99,45.03,44.87,45.01,176422.0,41.5207,41.5576,41.4099,41.5391,176422.0
2018-06-28 10:55:00,45.01,45.14,44.88,45.12,198904.0,41.5391,41.6591,41.4192,41.6407,198904.0
2018-06-28 11:00:00,45.12,45.16,44.89,44.93,153582.0,41.6407,41.6776,41.4284,41.4653,153582.0
2018-06-28 11:05:00,44.93,44.98,44.88,44.98,133497.0,41.4653,41.5115,41.4192,41.5115,133497.0
2018-06-28 11:10:00,44.98,45.01,44.91,44.96,168583.0,41.5115,41.5391,41.4469,41.493,168583.0
2018-06-28 11:15:00,44.96,44.99,44.78,44.9,137415.0,41.493,41.5207,41.3269,41.4376,137415.0
2018-06-28 11:20:00,44.9,45.0,44.8,44.98,144849.0,41.4376,41.5299,41.3453,41.5115,144849.0
2018-06-28 11:25:00,44.98,45.09,44.98,45.02,117384.0,41.5115,41.613,41.5115,41.5484,117384.0
2018-06-28 11:30:00,45.03,45.12,44.99,45.12,124028.0,41.5576,41.6407,41.5207,41.6407,124028.0
2018-06-28 11:35:00,45.12,45.17,45.04,45.16,94104.0,41.6407,41.6868,41.5668,41.6776,94104.0
2018-06-28 11:40:00,45.15,45.18,45.04,45.09,81529.0,41.6684,41.696,41.5668,41.613,81529.0
2018-06-28 11:45:00,45.08,45.12,44.97,45.0,98275.0,41.6037,41.6407,41.5022,41.5299,98275.0
2018-06-28 11:50:00,45.0,45.03,44.94,44.97,78310.0,41.5299,41.5576,41.4745,41.5022,78310.0
2018-06-28 11:55:00,44.95,45.14,44.93,45.11,117020.0,41.4838,41.6591,41.4653,41.6314,117020.0
2018-06-28 12:00:00,45.11,45.16,45.05,45.06,85332.0,41.6314,41.6776,41.5761,41.5853,85332.0
2018-06-28 12:05:00,45.05,45.11,45.0,45.05,90247.0,41.5761,41.6314,41.5299,41.5761,90247.0
2018-06-28 12:10:00,45.05,45.11,45.04,45.07,83070.0,41.5761,41.6314,41.5668,41.5945,83070.0
2018-06-28 12:15:00,45.07,45.13,45.04,45.09,106439.0,41.5945,41.6499,41.5668,41.613,106439.0
2018-06-28 12:20:00,45.09,45.09,44.96,44.99,96094.0,41.613,41.613,41.493,41.5207,96094.0
2018-06-28 12:25:00,44.99,45.04,44.97,45.01,84480.0,41.5207,41.5668,41.5022,41.5391,84480.0
2018-06-28 12:30:00,45.0,45.05,44.96,45.0,61405.0,41.5299,41.5761,41.493,41.5299,61405.0
2018-06-28 12:35:00,45.01,45.01,44.89,44.94,87779.0,41.5391,41.5391,41.4284,41.4745,87779.0
2018-06-28 12:40:00,44.93,44.93,44.88,44.91,53159.0,41.4653,41.4653,41.4192,41.4469,53159.0
2018-06-28 12:45:00,44.91,44.96,44.87,44.96,66190.0,41.4469,41.493,41.4099,41.493,66190.0
2018-06-28 12:50:00,44.97,45.01,44.93,44.93,65974.0,41.5022,41.5391,41.4653,41.4653,65974.0
2018-06-28 12:55:00,44.93,44.94,44.87,44.89,76142.0,41.4653,41.4745,41.4099,41.4284,76142.0
2018-06-28 13:00:00,44.9,44.97,44.88,44.93,66799.0,41.4376,41.5022,41.4192,41.4653,66799.0
2018-06-28 13:05:00,44.93,44.96,44.87,44.92,62801.0,41.4653,41.493,41.4099,41.4561,62801.0
2018-06-28 13:10:00,44.91,44.96,44.91,44.91,60464.0,41.4469,41.493,41.4469,41.4469,60464.0
2018-06-28 13:15:00,44.91,45.0,44.91,44.95,77501.0,41.4469,41.5299,41.4469,41.4838,77501.0
2018-06-28 13:20:00,44.95,45.02,44.94,45.0,53949.0,41.4838,41.5484,41.4745,41.5299,53949.0
2018-06-28 13:25:00,45.0,45.06,44.98,45.05,101779.0,41.5299,41.5853,41.5115,41.5761,101779.0
2018-06-28 13:30:00,45.05,45.1,45.04,45.05,112071.0,41.5761,41.6222,41.5668,41.5761,112071.0
2018-06-28 13:35:00,45.05,45.08,44.97,44.97,146049.0,41.5761,41.6037,41.5022,41.5022,146049.0
2018-06-28 13:40:00,44.98,45.09,44.97,45.03,95892.0,41.5115,41.613,41.5022,41.5576,95892.0
2018-06-28 13:45:00,45.03,45.07,44.99,45.02,81498.0,41.5576,41.5945,41.5207,41.5484,81498.0
2018-06-28 13:50:00,45.02,45.1,45.01,45.08,62119.0,41.5484,41.6222,41.5391,41.6037,62119.0
2018-06-28 13:55:00,45.07,45.09,45.05,45.06,47337.0,41.5945,41.613,41.5761,41.5853,47337.0
2018-06-28 14:00:00,45.07,45.11,45.05,45.09,68762.0,41.5945,41.6314,41.5761,41.613,68762.0
2018-06-28 14:05:00,45.09,45.11,45.03,45.05,145000.0,41.613,41.6314,41.5576,41.5761,145000.0
2018-06-28 14:10:00,45.06,45.08,44.99,45.02,122993.0,41.5853,41.6037,41.5207,41.5484,122993.0
2018-06-28 14:15:00,45.03,45.13,45.03,45.13,96383.0,41.5576,41.6499,41.5576,41.6499,96383.0
2018-06-28 14:20:00,45.13,45.25,45.12,45.23,186056.0,41.6499,41.7606,41.6407,41.7422,186056.0
2018-06-28 14:25:00,45.24,45.27,45.23,45.27,169965.0,41.7514,41.7791,41.7422,41.7791,169965.0
2018-06-28 14:30:00,45.27,45.27,45.18,45.19,155193.0,41.7791,41.7791,41.696,41.7053,155193.0
2018-06-28 14:35:00,45.2,45.21,45.13,45.14,109740.0,41.7145,41.7237,41.6499,41.6591,109740.0
2018-06-28 14:40:00,45.14,45.2,45.14,45.18,65381.0,41.6591,41.7145,41.6591,41.696,65381.0
2018-06-28 14:45:00,45.18,45.26,45.16,45.22,114969.0,41.696,41.7699,41.6776,41.733,114969.0
2018-06-28 14:50:00,45.22,45.25,45.2,45.23,78223.0,41.733,41.7606,41.7145,41.7422,78223.0
2018-06-28 14:55:00,45.24,45.34,45.22,45.33,146929.0,41.7514,41.8437,41.733,41.8345,146929.0
2018-06-28 15:00:00,45.32,45.35,45.26,45.26,293661.0,41.8252,41.8529,41.7699,41.7699,293661.0
2018-06-28 15:05:00,45.27,45.35,45.26,45.31,216607.0,41.7791,41.8529,41.7699,41.816,216607.0
2018-06-28 15:10:00,45.31,45.42,45.31,45.39,215629.0,41.816,41.9175,41.816,41.8898,215629.0
2018-06-28 15:15:00,45.39,45.41,45.26,45.29,352844.0,41.8898,41.9083,41.7699,41.7976,352844.0
2018-06-28 15:20:00,45.28,45.38,45.27,45.31,191831.0,41.7883,41.8806,41.7791,41.816,191831.0
2018-06-28 15:25:00,45.3,45.34,45.25,45.26,95517.0,41.8068,41.8437,41.7606,41.7699,95517.0
2018-06-28 15:30:00,45.26,45.31,45.23,45.3,174928.0,41.7699,41.816,41.7422,41.8068,174928.0
2018-06-28 15:35:00,45.3,45.34,45.28,45.3,216234.0,41.8068,41.8437,41.7883,41.8068,216234.0
2018-06-28 15:40:00,45.3,45.3,45.26,45.29,122561.0,41.8068,41.8068,41.7699,41.7976,122561.0
2018-06-28 15:45:00,45.3,45.3,45.27,45.3,187082.0,41.8068,41.8068,41.7791,41.8068,187082.0
2018-06-28 15:50:00,45.29,45.31,45.23,45.26,434305.0,41.7976,41.816,41.7422,41.7699,434305.0
2018-06-28 15:55:00,45.26,45.3,45.25,45.29,432030.0,41.7699,41.8068,41.7606,41.7976,432030.0
2018-06-29 09:30:00,45.7,46.3,45.69,46.09,411871.0,42.1759,42.7297,42.1667,42.5359,411871.0
2018-06-29 09:35:00,46.09,46.23,46.06,46.17,209251.0,42.5359,42.6651,42.5082,42.6097,209251.0
2018-06-29 09:40:00,46.16,46.49,46.15,46.42,252040.0,42.6005,42.905,42.5912,42.8404,252040.0
2018-06-29 09:45:00,46.41,46.42,46.14,46.26,216304.0,42.8312,42.8404,42.582,42.6928,216304.0
2018-06-29 09:50:00,46.27,46.29,46.09,46.2,177191.0,42.702,42.7204,42.5359,42.6374,177191.0
2018-06-29 09:55:00,46.2,46.49,46.16,46.48,338265.0,42.6374,42.905,42.6005,42.8958,338265.0
2018-06-29 10:00:00,46.47,46.57,46.42,46.45,163586.0,42.8866,42.9789,42.8404,42.8681,163586.0
2018-06-29 10:05:00,46.45,46.55,46.44,46.5,236176.0,42.8681,42.9604,42.8589,42.9142,236176.0
2018-06-29 10:10:00,46.49,46.6,46.33,46.45,277253.0,42.905,43.0065,42.7574,42.8681,277253.0
2018-06-29 10:15:00,46.45,46.46,46.31,46.43,138283.0,42.8681,42.8773,42.7389,42.8496,138283.0
2018-06-29 10:20:00,46.42,46.53,46.41,46.45,137657.0,42.8404,42.9419,42.8312,42.8681,137657.0
2018-06-29 10:25:00,46.45,46.48,46.33,46.35,151505.0,42.8681,42.8958,42.7574,42.7758,151505.0
2018-06-29 10:30:00,46.34,46.53,46.27,46.42,142228.0,42.7666,42.9419,42.702,42.8404,142228.0
2018-06-29 10:35:00,46.43,46.58,46.39,46.58,143982.0,42.8496,42.9881,42.8127,42.9881,143982.0
2018-06-29 10:40:00,46.58,46.69,46.57,46.67,328680.0,42.9881,43.0896,42.9789,43.0711,328680.0
2018-06-29 10:45:00,46.66,46.72,46.57,46.68,159658.0,43.0619,43.1173,42.9789,43.0804,159658.0
2018-06-29 10:50:00,46.69,46.79,46.67,46.74,153266.0,43.0896,43.1819,43.0711,43.1357,153266.0
2018-06-29 10:55:00,46.73,46.82,46.65,46.65,185779.0,43.1265,43.2096,43.0527,43.0527,185779.0
2018-06-29 11:00:00,46.65,46.69,46.54,46.56,168257.0,43.0527,43.0896,42.9512,42.9696,168257.0
2018-06-29 11:05:00,46.55,46.6,46.48,46.5,107238.0,42.9604,43.0065,42.8958,42.9142,107238.0
2018-06-29 11:10:00,46.49,46.55,46.48,46.5,95806.0,42.905,42.9604,42.8958,42.9142,95806.0
2018-06-29 11:15:00,46.5,46.58,46.49,46.54,134612.0,42.9142,42.9881,42.905,42.9512,134612.0
2018-06-29 11:20:00,46.54,46.57,46.51,46.54,76161.0,42.9512,42.9789,42.9235,42.9512,76161.0
2018-06-29 11:25:00,46.53,46.55,46.47,46.52,136054.0,42.9419,42.9604,42.8866,42.9327,136054.0
2018-06-29 11:30:00,46.52,46.53,46.48,46.5,161649.0,42.9327,42.9419,42.8958,42.9142,161649.0
2018-06-29 11:35:00,46.51,46.57,46.5,46.51,133505.0,42.9235,42.9789,42.9142,42.9235,133505.0
2018-06-29 11:40:00,46.51,46.59,46.51,46.56,85905.0,42.9235,42.9973,42.9235,42.9696,85905.0
2018-06-29 11:45:00,46.55,46.58,46.5,46.53,94811.0,42.9604,42.9881,42.9142,42.9419,94811.0
2018-06-29 11:50:00,46.53,46.56,46.5,46.5,57952.0,42.9419,42.9696,42.9142,42.9142,57952.0
2018-06-29 11:55:00,46.49,46.49,46.36,46.41,105097.0,42.905,42.905,42.785,42.8312,105097.0
2018-06-29 12:00:00,46.4,46.43,46.38,46.39,47436.0,42.822,42.8496,42.8035,42.8127,47436.0
2018-06-29 12:05:00,46.39,46.48,46.38,46.48,78860.0,42.8127,42.8958,42.8035,42.8958,78860.0
2018-06-29 12:10:00,46.48,46.52,46.45,46.5,85064.0,42.8958,42.9327,42.8681,42.9142,85064.0
2018-06-29 12:15:00,46.51,46.57,46.5,46.55,61445.0,42.9235,42.9789,42.9142,42.9604,61445.0
2018-06-29 12:20:00,46.54,46.61,46.51,46.52,94903.0,42.9512,43.0158,42.9235,42.9327,94903.0
2018-06-29 12:25:00,46.52,46.54,46.47,46.49,69014.0,42.9327,42.9512,42.8866,42.905,69014.0
2018-06-29 12:30:00,46.48,46.51,46.46,46.47,79298.0,42.8958,42.9235,42.8773,42.8866,79298.0
2018-06-29 12:35:00,46.48,46.53,46.46,46.52,73319.0,42.8958,42.9419,42.8773,42.9327,73319.0
2018-06-29 12:40:00,46.52,46.54,46.51,46.52,44524.0,42.9327,42.9512,42.9235,42.9327,44524.0
2018-06-29 12:45:00,46.52,46.53,46.5,46.52,60938.0,42.9327,42.9419,42.9142,42.9327,60938.0
2018-06-29 12:50:00,46.52,46.56,46.49,46.51,66043.0,42.9327,42.9696,42.905,42.9235,66043.0
2018-06-29 12:55:00,46.51,46.52,46.48,46.5,72960.0,42.9235,42.9327,42.8958,42.9142,72960.0
2018-06-29 13:00:00,46.51,46.53,46.45,46.51,102125.0,42.9235,42.9419,42.8681,42.9235,102125.0
2018-06-29 13:05:00,46.51,46.63,46.5,46.61,80964.0,42.9235,43.0342,42.9142,43.0158,80964.0
2018-06-29 13:10:00,46.61,46.68,46.59,46.65,76573.0,43.0158,43.0804,42.9973,43.0527,76573.0
2018-06-29 13:15:00,46.64,46.67,46.62,46.66,32192.0,43.0435,43.0711,43.025,43.0619,32192.0
2018-06-29 13:20:00,46.67,46.67,46.59,46.59,46237.0,43.0711,43.0711,42.9973,42.9973,46237.0
2018-06-29 13:25:00,46.59,46.66,46.56,46.64,66784.0,42.9973,43.0619,42.9696,43.0435,66784.0
2018-06-29 13:30:00,46.65,46.71,46.61,46.61,111846.0,43.0527,43.1081,43.0158,43.0158,111846.0
2018-06-29 13:35:00,46.61,46.65,46.61,46.65,29293.0,43.0158,43.0527,43.0158,43.0527,29293.0
2018-06-29 13:40:00,46.64,46.74,46.64,46.7,81569.0,43.0435,43.1357,43.0435,43.0988,81569.0
2018-06-29 13:45:00,46.69,46.72,46.66,46.66,96084.0,43.0896,43.1173,43.0619,43.0619,96084.0
2018-06-29 13:50:00,46.65,46.68,46.64,46.68,69635.0,43.0527,43.0804,43.0435,43.0804,69635.0
2018-06-29 13:55:00,46.68,46.7,46.65,46.7,64618.0,43.0804,43.0988,43.0527,43.0988,64618.0
2018-06-29 14:00:00,46.7,46.73,46.6,46.6,104495.0,43.0988,43.1265,43.0065,43.0065,104495.0
2018-06-29 14:05:00,46.61,46.64,46.55,46.62,121368.0,43.0158,43.0435,42.9604,43.025,121368.0
2018-06-29 14:10:00,46.62,46.65,46.59,46.61,87843.0,43.025,43.0527,42.9973,43.0158,87843.0
2018-06-29 14:15:00,46.6,46.67,46.59,46.65,134640.0,43.0065,43.0711,42.9973,43.0527,134640.0
2018-06-29 14:20:00,46.64,46.68,46.63,46.65,95068.0,43.0435,43.0804,43.0342,43.0527,95068.0
2018-06-29 14:25:00,46.65,46.66,46.61,46.65,64052.0,43.0527,43.0619,43.0158,43.0527,64052.0
2018-06-29 14:30:00,46.64,46.7,46.62,46.67,72623.0,43.0435,43.0988,43.025,43.0711,72623.0
2018-06-29 14:35:00,46.68,46.7,46.63,46.66,62029.0,43.0804,43.0988,43.0342,43.0619,62029.0
2018-06-29 14:40:00,46.66,46.68,46.63,46.63,121365.0,43.0619,43.0804,43.0342,43.0342,121365.0
2018-06-29 14:45:00,46.63,46.66,46.61,46.64,119815.0,43.0342,43.0619,43.0158,43.0435,119815.0
2018-06-29 14:50:00,46.63,46.66,46.61,46.65,96725.0,43.0342,43.0619,43.0158,43.0527,96725.0
2018-06-29 14:55:00,46.64,46.67,46.64,46.65,65157.0,43.0435,43.0711,43.0435,43.0527,65157.0
2018-06-29 15:00:00,46.66,46.72,46.65,46.66,92470.0,43.0619,43.1173,43.0527,43.0619,92470.0
2018-06-29 15:05:00,46.66,46.71,46.64,46.7,113413.0,43.0619,43.1081,43.0435,43.0988,113413.0
2018-06-29 15:10:00,46.7,46.71,46.65,46.65,103051.0,43.0988,43.1081,43.0527,43.0527,103051.0
2018-06-29 15:15:00,46.65,46.66,46.53,46.56,135257.0,43.0527,43.0619,42.9419,42.9696,135257.0
2018-06-29 15:20:00,46.55,46.58,46.52,46.54,83564.0,42.9604,42.9881,42.9327,42.9512,83564.0
2018-06-29 15:25:00,46.53,46.61,46.5,46.6,153321.0,42.9419,43.0158,42.9142,43.0065,153321.0
2018-06-29 15:30:00,46.59,46.6,46.5,46.5,193137.0,42.9973,43.0065,42.9142,42.9142,193137.0
2018-06-29 15:35:00,46.5,46.5,46.44,46.46,106502.0,42.9142,42.9142,42.8589,42.8773,106502.0
2018-06-29 15:40:00,46.47,46.52,46.43,46.5,179497.0,42.8866,42.9327,42.8496,42.9142,179497.0
2018-06-29 15:45:00,46.5,46.52,46.4,46.42,219455.0,42.9142,42.9327,42.822,42.8404,219455.0
2018-06-29 15:50:00,46.41,46.41,46.25,46.28,472746.0,42.8312,42.8312,42.6835,42.7112,472746.0
2018-06-29 15:55:00,46.28,46.31,46.17,46.19,1116431.0,42.7112,42.7389,42.6097,42.6282,1116431.0
2018-07-02 09:30:00,45.1,45.32,44.92,45.31,488906.0,41.6222,41.8252,41.4561,41.816,488906.0
2018-07-02 09:35:00,45.32,45.6,45.32,45.49,156621.0,41.8252,42.0836,41.8252,41.9821,156621.0
2018-07-02 09:40:00,45.5,45.55,45.3,45.37,148788.0,41.9914,42.0375,41.8068,41.8714,148788.0
2018-07-02 09:45:00,45.37,45.47,45.32,45.36,135488.0,41.8714,41.9637,41.8252,41.8622,135488.0
2018-07-02 09:50:00,45.36,45.4,45.26,45.32,168844.0,41.8622,41.8991,41.7699,41.8252,168844.0
2018-07-02 09:55:00,45.34,45.41,45.28,45.4,138683.0,41.8437,41.9083,41.7883,41.8991,138683.0
2018-07-02 10:00:00,45.39,45.45,45.34,45.4,307106.0,41.8898,41.9452,41.8437,41.8991,307106.0
2018-07-02 10:05:00,45.4,45.41,45.15,45.2,153659.0,41.8991,41.9083,41.6684,41.7145,153659.0
2018-07-02 10:10:00,45.21,45.27,45.17,45.19,144680.0,41.7237,41.7791,41.6868,41.7053,144680.0
2018-07-02 10:15:00,45.2,45.36,45.18,45.34,108357.0,41.7145,41.8622,41.696,41.8437,108357.0
2018-07-02 10:20:00,45.35,45.47,45.34,45.47,90159.0,41.8529,41.9637,41.8437,41.9637,90159.0
2018-07-02 10:25:00,45.47,45.57,45.46,45.53,119807.0,41.9637,42.056,41.9544,42.019,119807.0
2018-07-02 10:30:00,45.54,45.54,45.42,45.49,130896.0,42.0283,42.0283,41.9175,41.9821,130896.0
2018-07-02 10:35:00,45.5,45.6,45.43,45.59,92518.0,41.9914,42.0836,41.9268,42.0744,92518.0
2018-07-02 10:40:00,45.59,45.67,45.53,45.61,92480.0,42.0744,42.1483,42.019,42.0929,92480.0
2018-07-02 10:45:00,45.62,45.64,45.53,45.56,67892.0,42.1021,42.1206,42.019,42.0467,67892.0
2018-07-02 10:50:00,45.55,45.59,45.51,45.51,59650.0,42.0375,42.0744,42.0006,42.0006,59650.0
2018-07-02 10:55:00,45.51,45.51,45.14,45.22,269043.0,42.0006,42.0006,41.6591,41.733,269043.0
2018-07-02 11:00:00,45.23,45.42,45.22,45.37,88414.0,41.7422,41.9175,41.733,41.8714,88414.0
2018-07-02 11:05:00,45.37,45.38,45.22,45.28,88684.0,41.8714,41.8806,41.733,41.7883,88684.0
2018-07-02 11:10:00,45.29,45.3,45.17,45.19,134487.0,41.7976,41.8068,41.6868,41.7053,134487.0
2018-07-02 11:15:00,45.18,45.19,45.12,45.14,104877.0,41.696,41.7053,41.6407,41.6591,104877.0
2018-07-02 11:20:00,45.14,45.24,45.13,45.21,60994.0,41.6591,41.7514,41.6499,41.7237,60994.0
2018-07-02 11:25:00,45.2,45.27,45.19,45.21,50062.0,41.7145,41.7791,41.7053,41.7237,50062.0
2018-07-02 11:30:00,45.2,45.23,45.15,45.17,73126.0,41.7145,41.7422,41.6684,41.6868,73126.0
2018-07-02 11:35:00,45.17,45.2,45.14,45.17,65535.0,41.6868,41.7145,41.6591,41.6868,65535.0
2018-07-02 11:40:00,45.17,45.18,45.09,45.13,58429.0,41.6868,41.696,41.613,41.6499,58429.0
2018-07-02 11:45:00,45.12,45.17,45.11,45.13,38632.0,41.6407,41.6868,41.6314,41.6499,38632.0
2018-07-02 11:50:00,45.13,45.24,45.13,45.23,50300.0,41.6499,41.7514,41.6499,41.7422,50300.0
2018-07-02 11:55:00,45.23,45.28,45.18,45.19,82096.0,41.7422,41.7883,41.696,41.7053,82096.0
2018-07-02 12:00:00,45.18,45.18,45.13,45.15,63159.0,41.696,41.696,41.6499,41.6684,63159.0
2018-07-02 12:05:00,45.14,45.14,45.04,45.09,95896.0,41.6591,41.6591,41.5668,41.613,95896.0
2018-07-02 12:10:00,45.09,45.1,45.06,45.08,47668.0,41.613,41.6222,41.5853,41.6037,47668.0
2018-07-02 12:15:00,45.08,45.12,45.03,45.11,60935.0,41.6037,41.6407,41.5576,41.6314,60935.0
2018-07-02 12:20:00,45.12,45.21,45.12,45.17,72919.0,41.6407,41.7237,41.6407,41.6868,72919.0
2018-07-02 12:25:00,45.17,45.21,45.15,45.21,88585.0,41.6868,41.7237,41.6684,41.7237,88585.0
2018-07-02 12:30:00,45.21,45.25,45.12,45.16,79139.0,41.7237,41.7606,41.6407,41.6776,79139.0
2018-07-02 12:35:00,45.15,45.2,45.15,45.2,35374.0,41.6684,41.7145,41.6684,41.7145,35374.0
2018-07-02 12:40:00,45.2,45.21,45.18,45.2,45678.0,41.7145,41.7237,41.696,41.7145,45678.0
2018-07-02 12:45:00,45.21,45.24,45.2,45.2,71881.0,41.7237,41.7514,41.7145,41.7145,71881.0
2018-07-02 12:50:00,45.2,45.24,45.16,45.22,88603.0,41.7145,41.7514,41.6776,41.733,88603.0
2018-07-02 12:55:00,45.22,45.23,45.19,45.19,64948.0,41.733,41.7422,41.7053,41.7053,64948.0
2018-07-02 13:00:00,45.19,45.25,45.14,45.2,140482.0,41.7053,41.7606,41.6591,41.7145,140482.0
2018-07-02 13:05:00,45.2,45.21,45.16,45.21,56164.0,41.7145,41.7237,41.6776,41.7237,56164.0
2018-07-02 13:10:00,45.2,45.22,45.14,45.14,61598.0,41.7145,41.733,41.6591,41.6591,61598.0
2018-07-02 13:15:00,45.14,45.19,45.11,45.15,63620.0,41.6591,41.7053,41.6314,41.6684,63620.0
2018-07-02 13:20:00,45.15,45.21,45.14,45.2,58689.0,41.6684,41.7237,41.6591,41.7145,58689.0
2018-07-02 13:25:00,45.21,45.23,45.15,45.16,57917.0,41.7237,41.7422,41.6684,41.6776,57917.0
2018-07-02 13:30:00,45.16,45.2,45.15,45.2,28721.0,41.6776,41.7145,41.6684,41.7145,28721.0
2018-07-02 13:35:00,45.2,45.22,45.16,45.19,49262.0,41.7145,41.733,41.6776,41.7053,49262.0
2018-07-02 13:40:00,45.19,45.33,45.18,45.33,79175.0,41.7053,41.8345,41.696,41.8345,79175.0
2018-07-02 13:45:00,45.32,45.41,45.29,45.4,80029.0,41.8252,41.9083,41.7976,41.8991,80029.0
2018-07-02 13:50:00,45.4,45.44,45.38,45.39,100769.0,41.8991,41.936,41.8806,41.8898,100769.0
2018-07-02 13:55:00,45.39,45.43,45.37,45.38,48088.0,41.8898,41.9268,41.8714,41.8806,48088.0
2018-07-02 14:00:00,45.38,45.45,45.37,45.45,50507.0,41.8806,41.9452,41.8714,41.9452,50507.0
2018-07-02 14:05:00,45.45,45.5,45.43,45.44,87947.0,41.9452,41.9914,41.9268,41.936,87947.0
2018-07-02 14:10:00,45.44,45.48,45.37,45.42,93715.0,41.936,41.9729,41.8714,41.9175,93715.0
2018-07-02 14:15:00,45.43,45.49,45.43,45.47,46469.0,41.9268,41.9821,41.9268,41.9637,46469.0
2018-07-02 14:20:00,45.47,45.48,45.42,45.47,57893.0,41.9637,41.9729,41.9175,41.9637,57893.0
2018-07-02 14:25:00,45.47,45.5,45.45,45.5,50847.0,41.9637,41.9914,41.9452,41.9914,50847.0
2018-07-02 14:30:00,45.5,45.6,45.5,45.56,75786.0,41.9914,42.0836,41.9914,42.0467,75786.0
2018-07-02 14:35:00,45.55,45.61,45.54,45.55,54851.0,42.0375,42.0929,42.0283,42.0375,54851.0
2018-07-02 14:40:00,45.54,45.61,45.52,45.61,60553.0,42.0283,42.0929,42.0098,42.0929,60553.0
2018-07-02 14:45:00,45.6,45.6,45.47,45.47,169470.0,42.0836,42.0836,41.9637,41.9637,169470.0
2018-07-02 14:50:00,45.48,45.49,45.44,45.46,65881.0,41.9729,41.9821,41.936,41.9544,65881.0
2018-07-02 14:55:00,45.46,45.48,45.42,45.43,63113.0,41.9544,41.9729,41.9175,41.9268,63113.0
2018-07-02 15:00:00,45.43,45.47,45.37,45.37,80008.0,41.9268,41.9637,41.8714,41.8714,80008.0
2018-07-02 15:05:00,45.37,45.45,45.33,45.44,82966.0,41.8714,41.9452,41.8345,41.936,82966.0
2018-07-02 15:10:00,45.45,45.47,45.43,45.44,69508.0,41.9452,41.9637,41.9268,41.936,69508.0
2018-07-02 15:15:00,45.45,45.48,45.41,45.48,98658.0,41.9452,41.9729,41.9083,41.9729,98658.0
2018-07-02 15:20:00,45.47,45.54,45.46,45.54,82923.0,41.9637,42.0283,41.9544,42.0283,82923.0
2018-07-02 15:25:00,45.54,45.55,45.5,45.51,71496.0,42.0283,42.0375,41.9914,42.0006,71496.0
2018-07-02 15:30:00,45.52,45.52,45.44,45.46,91370.0,42.0098,42.0098,41.936,41.9544,91370.0
2018-07-02 15:35:00,45.46,45.5,45.45,45.5,127173.0,41.9544,41.9914,41.9452,41.9914,127173.0
2018-07-02 15:40:00,45.5,45.51,45.43,45.51,182712.0,41.9914,42.0006,41.9268,42.0006,182712.0
2018-07-02 15:45:00,45.51,45.57,45.48,45.56,179948.0,42.0006,42.056,41.9729,42.0467,179948.0
2018-07-02 15:50:00,45.56,45.67,45.56,45.67,238611.0,42.0467,42.1483,42.0467,42.1483,238611.0
2018-07-02 15:55:00,45.67,45.71,45.66,45.68,440178.0,42.1483,42.1852,42.139,42.1575,440178.0
2018-07-03 09:30:00,45.73,45.88,45.57,45.6,278643.0,42.2036,42.3421,42.056,42.0836,278643.0
2018-07-03 09:35:00,45.57,45.57,45.19,45.22,256047.0,42.056,42.056,41.7053,41.733,256047.0
2018-07-03 09:40:00,45.23,45.33,45.1,45.14,198948.0,41.7422,41.8345,41.6222,41.6591,198948.0
2018-07-03 09:45:00,45.14,45.33,45.14,45.3,163077.0,41.6591,41.8345,41.6591,41.8068,163077.0
2018-07-03 09:50:00,45.28,45.45,45.28,45.35,142714.0,41.7883,41.9452,41.7883,41.8529,142714.0
2018-07-03 09:55:00,45.34,45.4,45.25,45.37,109788.0,41.8437,41.8991,41.7606,41.8714,109788.0
2018-07-03 10:00:00,45.38,45.51,45.38,45.49,125312.0,41.8806,42.0006,41.8806,41.9821,125312.0
2018-07-03 10:05:00,45.48,45.58,45.47,45.58,97757.0,41.9729,42.0652,41.9637,42.0652,97757.0
2018-07-03 10:10:00,45.59,45.64,45.54,45.64,73551.0,42.0744,42.1206,42.0283,42.1206,73551.0
2018-07-03 10:15:00,45.63,45.64,45.56,45.6,56692.0,42.1113,42.1206,42.0467,42.0836,56692.0
2018-07-03 10:20:00,45.61,45.64,45.55,45.63,51882.0,42.0929,42.1206,42.0375,42.1113,51882.0
2018-07-03 10:25:00,45.63,45.67,45.56,45.65,68128.0,42.1113,42.1483,42.0467,42.1298,68128.0
2018-07-03 10:30:00,45.64,45.69,45.63,45.66,69909.0,42.1206,42.1667,42.1113,42.139,69909.0
2018-07-03 10:35:00,45.66,45.67,45.63,45.65,62936.0,42.139,42.1483,42.1113,42.1298,62936.0
2018-07-03 10:40:00,45.65,45.65,45.56,45.56,40010.0,42.1298,42.1298,42.0467,42.0467,40010.0
2018-07-03 10:45:00,45.56,45.56,45.43,45.43,58221.0,42.0467,42.0467,41.9268,41.9268,58221.0
2018-07-03 10:50:00,45.43,45.44,45.4,45.4,56058.0,41.9268,41.936,41.8991,41.8991,56058.0
2018-07-03 10:55:00,45.39,45.42,45.34,45.41,70937.0,41.8898,41.9175,41.8437,41.9083,70937.0
2018-07-03 11:00:00,45.42,45.47,45.38,45.46,74808.0,41.9175,41.9637,41.8806,41.9544,74808.0
2018-07-03 11:05:00,45.46,45.51,45.44,45.45,86058.0,41.9544,42.0006,41.936,41.9452,86058.0
2018-07-03 11:10:00,45.45,45.45,45.4,45.42,44760.0,41.9452,41.9452,41.8991,41.9175,44760.0
2018-07-03 11:15:00,45.41,45.48,45.4,45.46,47831.0,41.9083,41.9729,41.8991,41.9544,47831.0
2018-07-03 11:20:00,45.46,45.5,45.42,45.43,46672.0,41.9544,41.9914,41.9175,41.9268,46672.0
2018-07-03 11:25:00,45.42,45.44,45.37,45.43,50215.0,41.9175,41.936,41.8714,41.9268,50215.0
2018-07-03 11:30:00,45.43,45.45,45.38,45.41,46868.0,41.9268,41.9452,41.8806,41.9083,46868.0
2018-07-03 11:35:00,45.41,45.46,45.41,45.45,38592.0,41.9083,41.9544,41.9083,41.9452,38592.0
2018-07-03 11:40:00,45.46,45.46,45.35,45.35,53789.0,41.9544,41.9544,41.8529,41.8529,53789.0
2018-07-03 11:45:00,45.35,45.43,45.33,45.42,68828.0,41.8529,41.9268,41.8345,41.9175,68828.0
2018-07-03 11:50:00,45.41,45.42,45.29,45.36,70886.0,41.9083,41.9175,41.7976,41.8622,70886.0
2018-07-03 11:55:00,45.36,45.44,45.36,45.43,81310.0,41.8622,41.936,41.8622,41.9268,81310.0
2018-07-03 12:00:00,45.43,45.46,45.4,45.4,72762.0,41.9268,41.9544,41.8991,41.8991,72762.0
2018-07-03 12:05:00,45.41,45.47,45.37,45.46,75475.0,41.9083,41.9637,41.8714,41.9544,75475.0
2018-07-03 12:10:00,45.46,45.47,45.17,45.18,296606.0,41.9544,41.9637,41.6868,41.696,296606.0
2018-07-03 12:15:00,45.17,45.19,45.13,45.16,201079.0,41.6868,41.7053,41.6499,41.6776,201079.0
2018-07-03 12:20:00,45.16,45.17,45.07,45.09,294565.0,41.6776,41.6868,41.5945,41.613,294565.0
2018-07-03 12:25:00,45.09,45.1,45.04,45.09,248678.0,41.613,41.6222,41.5668,41.613,248678.0
2018-07-03 12:30:00,45.09,45.11,44.98,45.0,346784.0,41.613,41.6314,41.5115,41.5299,346784.0
2018-07-03 12:35:00,45.0,45.06,44.96,45.02,264207.0,41.5299,41.5853,41.493,41.5484,264207.0
2018-07-03 12:40:00,45.01,45.18,44.99,45.18,256712.0,41.5391,41.696,41.5207,41.696,256712.0
2018-07-03 12:45:00,45.17,45.28,45.13,45.13,276543.0,41.6868,41.7883,41.6499,41.6499,276543.0
2018-07-03 12:50:00,45.13,45.13,44.91,44.91,523895.0,41.6499,41.6499,41.4469,41.4469,523895.0
2018-07-03 12:55:00,44.91,44.95,44.74,44.8,826915.0,41.4469,41.4838,41.29,41.3453,826915.0
2018-07-05 09:30:00,45.41,45.68,45.24,45.3,379517.0,41.9083,42.1575,41.7514,41.8068,379517.0
2018-07-05 09:35:00,45.31,45.49,45.28,45.47,149865.0,41.816,41.9821,41.7883,41.9637,149865.0
2018-07-05 09:40:00,45.47,45.55,45.31,45.32,117761.0,41.9637,42.0375,41.816,41.8252,117761.0
2018-07-05 09:45:00,45.33,45.41,45.22,45.4,158410.0,41.8345,41.9083,41.733,41.8991,158410.0
2018-07-05 09:50:00,45.4,45.43,45.12,45.14,127632.0,41.8991,41.9268,41.6407,41.6591,127632.0
2018-07-05 09:55:00,45.14,45.27,45.1,45.11,124904.0,41.6591,41.7791,41.6222,41.6314,124904.0
2018-07-05 10:00:00,45.11,45.17,45.0,45.03,155483.0,41.6314,41.6868,41.5299,41.5576,155483.0
2018-07-05 10:05:00,45.04,45.16,45.0,45.15,112906.0,41.5668,41.6776,41.5299,41.6684,112906.0
2018-07-05 10:10:00,45.14,45.14,44.99,45.02,105497.0,41.6591,41.6591,41.5207,41.5484,105497.0
2018-07-05 10:15:00,45.02,45.07,44.98,45.03,119537.0,41.5484,41.5945,41.5115,41.5576,119537.0
2018-07-05 10:20:00,45.03,45.1,45.0,45.04,119869.0,41.5576,41.6222,41.5299,41.5668,119869.0
2018-07-05 10:25:00,45.04,45.11,44.99,45.09,106708.0,41.5668,41.6314,41.5207,41.613,106708.0
2018-07-05 10:30:00,45.09,45.14,45.01,45.11,87567.0,41.613,41.6591,41.5391,41.6314,87567.0
2018-07-05 10:35:00,45.11,45.12,45.05,45.1,129332.0,41.6314,41.6407,41.5761,41.6222,129332.0
2018-07-05 10:40:00,45.1,45.24,45.09,45.21,114110.0,41.6222,41.7514,41.613,41.7237,114110.0
2018-07-05 10:45:00,45.2,45.32,45.2,45.31,81481.0,41.7145,41.8252,41.7145,41.816,81481.0
2018-07-05 10:50:00,45.3,45.34,45.15,45.19,95857.0,41.8068,41.8437,41.6684,41.7053,95857.0
2018-07-05 10:55:00,45.2,45.22,45.1,45.14,97083.0,41.7145,41.733,41.6222,41.6591,97083.0
2018-07-05 11:00:00,45.13,45.17,45.09,45.09,68425.0,41.6499,41.6868,41.613,41.613,68425.0
2018-07-05 11:05:00,45.09,45.12,45.07,45.1,86724.0,41.613,41.6407,41.5945,41.6222,86724.0
2018-07-05 11:10:00,45.1,45.11,45.07,45.09,70495.0,41.6222,41.6314,41.5945,41.613,70495.0
2018-07-05 11:15:00,45.09,45.16,45.07,45.16,101441.0,41.613,41.6776,41.5945,41.6776,101441.0
2018-07-05 11:20:00,45.16,45.2,45.11,45.18,82206.0,41.6776,41.7145,41.6314,41.696,82206.0
2018-07-05 11:25:00,45.18,45.21,45.14,45.2,153105.0,41.696,41.7237,41.6591,41.7145,153105.0
2018-07-05 11:30:00,45.19,45.29,45.18,45.23,105127.0,41.7053,41.7976,41.696,41.7422,105127.0
2018-07-05 11:35:00,45.23,45.25,45.19,45.21,94525.0,41.7422,41.7606,41.7053,41.7237,94525.0
2018-07-05 11:40:00,45.21,45.21,45.17,45.19,55836.0,41.7237,41.7237,41.6868,41.7053,55836.0
2018-07-05 11:45:00,45.19,45.29,45.17,45.27,104220.0,41.7053,41.7976,41.6868,41.7791,104220.0
2018-07-05 11:50:00,45.28,45.3,45.27,45.29,81851.0,41.7883,41.8068,41.7791,41.7976,81851.0
2018-07-05 11:55:00,45.29,45.35,45.29,45.34,71359.0,41.7976,41.8529,41.7976,41.8437,71359.0
2018-07-05 12:00:00,45.34,45.35,45.26,45.33,99983.0,41.8437,41.8529,41.7699,41.8345,99983.0
2018-07-05 12:05:00,45.33,45.35,45.25,45.28,123869.0,41.8345,41.8529,41.7606,41.7883,123869.0
2018-07-05 12:10:00,45.28,45.28,45.22,45.28,47374.0,41.7883,41.7883,41.733,41.7883,47374.0
2018-07-05 12:15:00,45.28,45.34,45.26,45.32,47134.0,41.7883,41.8437,41.7699,41.8252,47134.0
2018-07-05 12:20:00,45.33,45.34,45.29,45.32,44031.0,41.8345,41.8437,41.7976,41.8252,44031.0
2018-07-05 12:25:00,45.32,45.39,45.32,45.37,49206.0,41.8252,41.8898,41.8252,41.8714,49206.0
2018-07-05 12:30:00,45.37,45.47,45.36,45.46,44455.0,41.8714,41.9637,41.8622,41.9544,44455.0
2018-07-05 12:35:00,45.45,45.47,45.34,45.35,55482.0,41.9452,41.9637,41.8437,41.8529,55482.0
2018-07-05 12:40:00,45.35,45.41,45.34,45.4,90617.0,41.8529,41.9083,41.8437,41.8991,90617.0
2018-07-05 12:45:00,45.4,45.41,45.32,45.32,59433.0,41.8991,41.9083,41.8252,41.8252,59433.0
2018-07-05 12:50:00,45.33,45.4,45.33,45.4,38589.0,41.8345,41.8991,41.8345,41.8991,38589.0
2018-07-05 12:55:00,45.4,45.45,45.39,45.43,65309.0,41.8991,41.9452,41.8898,41.9268,65309.0
2018-07-05 13:00:00,45.43,45.54,45.43,45.53,89578.0,41.9268,42.0283,41.9268,42.019,89578.0
2018-07-05 13:05:00,45.53,45.54,45.48,45.52,68006.0,42.019,42.0283,41.9729,42.0098,68006.0
2018-07-05 13:10:00,45.53,45.54,45.5,45.53,33155.0,42.019,42.0283,41.9914,42.019,33155.0
2018-07-05 13:15:00,45.54,45.59,45.54,45.58,74627.0,42.0283,42.0744,42.0283,42.0652,74627.0
2018-07-05 13:20:00,45.59,45.59,45.53,45.54,61950.0,42.0744,42.0744,42.019,42.0283,61950.0
2018-07-05 13:25:00,45.54,45.54,45.5,45.5,30096.0,42.0283,42.0283,41.9914,41.9914,30096.0
2018-07-05 13:30:00,45.51,45.55,45.49,45.5,56503.0,42.0006,42.0375,41.9821,41.9914,56503.0
2018-07-05 13:35:00,45.5,45.5,45.44,45.45,66977.0,41.9914,41.9914,41.936,41.9452,66977.0
2018-07-05 13:40:00,45.45,45.5,45.41,45.5,59477.0,41.9452,41.9914,41.9083,41.9914,59477.0
2018-07-05 13:45:00,45.5,45.5,45.46,45.46,35413.0,41.9914,41.9914,41.9544,41.9544,35413.0
2018-07-05 13:50:00,45.46,45.47,45.38,45.39,52782.0,41.9544,41.9637,41.8806,41.8898,52782.0
2018-07-05 13:55:00,45.39,45.42,45.34,45.39,59858.0,41.8898,41.9175,41.8437,41.8898,59858.0
2018-07-05 14:00:00,45.39,45.47,45.34,45.35,62623.0,41.8898,41.9637,41.8437,41.8529,62623.0
2018-07-05 14:05:00,45.34,45.36,45.27,45.29,55892.0,41.8437,41.8622,41.7791,41.7976,55892.0
2018-07-05 14:10:00,45.29,45.3,45.19,45.24,66136.0,41.7976,41.8068,41.7053,41.7514,66136.0
2018-07-05 14:15:00,45.23,45.33,45.23,45.31,58717.0,41.7422,41.8345,41.7422,41.816,58717.0
2018-07-05 14:20:00,45.32,45.33,45.27,45.27,45022.0,41.8252,41.8345,41.7791,41.7791,45022.0
2018-07-05 14:25:00,45.28,45.37,45.27,45.35,49583.0,41.7883,41.8714,41.7791,41.8529,49583.0
2018-07-05 14:30:00,45.35,45.38,45.33,45.37,45483.0,41.8529,41.8806,41.8345,41.8714,45483.0
2018-07-05 14:35:00,45.36,45.38,45.33,45.34,45912.0,41.8622,41.8806,41.8345,41.8437,45912.0
2018-07-05 14:40:00,45.34,45.35,45.29,45.32,37120.0,41.8437,41.8529,41.7976,41.8252,37120.0
2018-07-05 14:45:00,45.32,45.38,45.32,45.33,45568.0,41.8252,41.8806,41.8252,41.8345,45568.0
2018-07-05 14:50:00,45.34,45.37,45.34,45.35,35131.0,41.8437,41.8714,41.8437,41.8529,35131.0
2018-07-05 14:55:00,45.35,45.4,45.34,45.38,48732.0,41.8529,41.8991,41.8437,41.8806,48732.0
2018-07-05 15:00:00,45.38,45.49,45.37,45.48,71132.0,41.8806,41.9821,41.8714,41.9729,71132.0
2018-07-05 15:05:00,45.47,45.47,45.43,45.43,76651.0,41.9637,41.9637,41.9268,41.9268,76651.0
2018-07-05 15:10:00,45.44,45.45,45.39,45.43,60688.0,41.936,41.9452,41.8898,41.9268,60688.0
2018-07-05 15:15:00,45.43,45.43,45.38,45.42,67986.0,41.9268,41.9268,41.8806,41.9175,67986.0
2018-07-05 15:20:00,45.41,45.44,45.4,45.43,58861.0,41.9083,41.936,41.8991,41.9268,58861.0
2018-07-05 15:25:00,45.42,45.43,45.36,45.38,66892.0,41.9175,41.9268,41.8622,41.8806,66892.0
2018-07-05 15:30:00,45.37,45.39,45.36,45.38,69888.0,41.8714,41.8898,41.8622,41.8806,69888.0
2018-07-05 15:35:00,45.37,45.38,45.32,45.35,74381.0,41.8714,41.8806,41.8252,41.8529,74381.0
2018-07-05 15:40:00,45.34,45.39,45.34,45.39,70922.0,41.8437,41.8898,41.8437,41.8898,70922.0
2018-07-05 15:45:00,45.38,45.4,45.35,45.4,96679.0,41.8806,41.8991,41.8529,41.8991,96679.0
2018-07-05 15:50:00,45.39,45.43,45.35,45.42,218307.0,41.8898,41.9268,41.8529,41.9175,218307.0
2018-07-05 15:55:00,45.42,45.47,45.42,45.44,436768.0,41.9175,41.9637,41.9175,41.936,436768.0
2018-07-06 09:30:00,45.46,45.46,45.05,45.3,219656.0,41.9544,41.9544,41.5761,41.8068,219656.0
2018-07-06 09:35:00,45.3,45.53,45.27,45.3,221623.0,41.8068,42.019,41.7791,41.8068,221623.0
2018-07-06 09:40:00,45.3,45.38,45.17,45.19,114712.0,41.8068,41.8806,41.6868,41.7053,114712.0
2018-07-06 09:45:00,45.2,45.2,45.02,45.04,140067.0,41.7145,41.7145,41.5484,41.5668,140067.0
2018-07-06 09:50:00,45.04,45.1,44.99,45.01,116765.0,41.5668,41.6222,41.5207,41.5391,116765.0
2018-07-06 09:55:00,45.01,45.04,44.96,45.03,185672.0,41.5391,41.5668,41.493,41.5576,185672.0
2018-07-06 10:00:00,45.02,45.1,44.98,45.01,154614.0,41.5484,41.6222,41.5115,41.5391,154614.0
2018-07-06 10:05:00,45.01,45.02,44.97,45.02,178714.0,41.5391,41.5484,41.5022,41.5484,178714.0
2018-07-06 10:10:00,45.02,45.03,44.92,44.97,271421.0,41.5484,41.5576,41.4561,41.5022,271421.0
2018-07-06 10:15:00,44.98,45.01,44.89,44.99,183960.0,41.5115,41.5391,41.4284,41.5207,183960.0
2018-07-06 10:20:00,44.98,45.07,44.95,45.04,128995.0,41.5115,41.5945,41.4838,41.5668,128995.0
2018-07-06 10:25:00,45.05,45.13,45.02,45.05,127611.0,41.5761,41.6499,41.5484,41.5761,127611.0
2018-07-06 10:30:00,45.06,45.09,44.99,45.03,117093.0,41.5853,41.613,41.5207,41.5576,117093.0
2018-07-06 10:35:00,45.03,45.14,45.02,45.11,103131.0,41.5576,41.6591,41.5484,41.6314,103131.0
2018-07-06 10:40:00,45.11,45.2,45.1,45.17,107674.0,41.6314,41.7145,41.6222,41.6868,107674.0
2018-07-06 10:45:00,45.18,45.28,45.17,45.21,123747.0,41.696,41.7883,41.6868,41.7237,123747.0
2018-07-06 10:50:00,45.21,45.25,45.18,45.22,56459.0,41.7237,41.7606,41.696,41.733,56459.0
2018-07-06 10:55:00,45.22,45.26,45.15,45.19,91675.0,41.733,41.7699,41.6684,41.7053,91675.0
2018-07-06 11:00:00,45.19,45.28,45.13,45.27,99386.0,41.7053,41.7883,41.6499,41.7791,99386.0
2018-07-06 11:05:00,45.27,45.31,45.27,45.28,113026.0,41.7791,41.816,41.7791,41.7883,113026.0
2018-07-06 11:10:00,45.29,45.36,45.28,45.29,111324.0,41.7976,41.8622,41.7883,41.7976,111324.0
2018-07-06 11:15:00,45.28,45.41,45.28,45.4,70902.0,41.7883,41.9083,41.7883,41.8991,70902.0
2018-07-06 11:20:00,45.4,45.41,45.29,45.3,86018.0,41.8991,41.9083,41.7976,41.8068,86018.0
2018-07-06 11:25:00,45.3,45.4,45.28,45.4,54239.0,41.8068,41.8991,41.7883,41.8991,54239.0
2018-07-06 11:30:00,45.4,45.53,45.38,45.5,163388.0,41.8991,42.019,41.8806,41.9914,163388.0
2018-07-06 11:35:00,45.5,45.58,45.49,45.55,73624.0,41.9914,42.0652,41.9821,42.0375,73624.0
2018-07-06 11:40:00,45.55,45.56,45.51,45.55,74195.0,42.0375,42.0467,42.0006,42.0375,74195.0
2018-07-06 11:45:00,45.55,45.59,45.53,45.58,89802.0,42.0375,42.0744,42.019,42.0652,89802.0
2018-07-06 11:50:00,45.58,45.64,45.55,45.61,127440.0,42.0652,42.1206,42.0375,42.0929,127440.0
2018-07-06 11:55:00,45.61,45.74,45.6,45.7,211340.0,42.0929,42.2129,42.0836,42.1759,211340.0
2018-07-06 12:00:00,45.69,45.72,45.68,45.71,123951.0,42.1667,42.1944,42.1575,42.1852,123951.0
2018-07-06 12:05:00,45.71,45.75,45.68,45.71,108622.0,42.1852,42.2221,42.1575,42.1852,108622.0
2018-07-06 12:10:00,45.72,45.72,45.69,45.7,21317.0,42.1944,42.1944,42.1667,42.1759,21317.0
2018-07-06 12:15:00,45.7,45.72,45.67,45.71,37114.0,42.1759,42.1944,42.1483,42.1852,37114.0
2018-07-06 12:20:00,45.7,45.72,45.68,45.7,49581.0,42.1759,42.1944,42.1575,42.1759,49581.0
2018-07-06 12:25:00,45.7,45.81,45.7,45.78,111055.0,42.1759,42.2775,42.1759,42.2498,111055.0
2018-07-06 12:30:00,45.78,45.81,45.76,45.81,88692.0,42.2498,42.2775,42.2313,42.2775,88692.0
2018-07-06 12:35:00,45.82,45.88,45.79,45.84,91551.0,42.2867,42.3421,42.259,42.3051,91551.0
2018-07-06 12:40:00,45.84,45.85,45.81,45.81,48342.0,42.3051,42.3144,42.2775,42.2775,48342.0
2018-07-06 12:45:00,45.81,45.82,45.75,45.78,60857.0,42.2775,42.2867,42.2221,42.2498,60857.0
2018-07-06 12:50:00,45.78,45.81,45.77,45.8,64763.0,42.2498,42.2775,42.2405,42.2682,64763.0
2018-07-06 12:55:00,45.79,45.86,45.79,45.86,39617.0,42.259,42.3236,42.259,42.3236,39617.0
2018-07-06 13:00:00,45.86,45.94,45.85,45.93,75992.0,42.3236,42.3974,42.3144,42.3882,75992.0
2018-07-06 13:05:00,45.94,45.96,45.91,45.94,48069.0,42.3974,42.4159,42.3697,42.3974,48069.0
2018-07-06 13:10:00,45.94,45.98,45.93,45.98,65895.0,42.3974,42.4343,42.3882,42.4343,65895.0
2018-07-06 13:15:00,45.98,46.0,45.96,45.99,51851.0,42.4343,42.4528,42.4159,42.4436,51851.0
2018-07-06 13:20:00,45.99,46.0,45.97,45.98,56652.0,42.4436,42.4528,42.4251,42.4343,56652.0
2018-07-06 13:25:00,45.99,46.0,45.96,45.98,50943.0,42.4436,42.4528,42.4159,42.4343,50943.0
2018-07-06 13:30:00,45.98,45.98,45.89,45.91,75031.0,42.4343,42.4343,42.3513,42.3697,75031.0
2018-07-06 13:35:00,45.91,45.94,45.9,45.93,33341.0,42.3697,42.3974,42.3605,42.3882,33341.0
2018-07-06 13:40:00,45.93,45.93,45.83,45.85,68438.0,42.3882,42.3882,42.2959,42.3144,68438.0
2018-07-06 13:45:00,45.84,45.85,45.75,45.78,78443.0,42.3051,42.3144,42.2221,42.2498,78443.0
2018-07-06 13:50:00,45.78,45.84,45.76,45.81,57665.0,42.2498,42.3051,42.2313,42.2775,57665.0
2018-07-06 13:55:00,45.81,45.88,45.79,45.86,61808.0,42.2775,42.3421,42.259,42.3236,61808.0
2018-07-06 14:00:00,45.86,45.87,45.8,45.86,197583.0,42.3236,42.3328,42.2682,42.3236,197583.0
2018-07-06 14:05:00,45.86,45.95,45.85,45.94,65962.0,42.3236,42.4067,42.3144,42.3974,65962.0
2018-07-06 14:10:00,45.95,45.99,45.94,45.96,43750.0,42.4067,42.4436,42.3974,42.4159,43750.0
2018-07-06 14:15:00,45.96,45.98,45.95,45.97,38480.0,42.4159,42.4343,42.4067,42.4251,38480.0
2018-07-06 14:20:00,45.97,46.05,45.96,46.05,77463.0,42.4251,42.4989,42.4159,42.4989,77463.0
2018-07-06 14:25:00,46.04,46.05,46.01,46.04,54257.0,42.4897,42.4989,42.462,42.4897,54257.0
2018-07-06 14:30:00,46.04,46.09,46.04,46.09,56224.0,42.4897,42.5359,42.4897,42.5359,56224.0
2018-07-06 14:35:00,46.09,46.1,46.03,46.04,43711.0,42.5359,42.5451,42.4805,42.4897,43711.0
2018-07-06 14:40:00,46.03,46.06,46.0,46.03,61946.0,42.4805,42.5082,42.4528,42.4805,61946.0
2018-07-06 14:45:00,46.04,46.08,46.04,46.07,24114.0,42.4897,42.5266,42.4897,42.5174,24114.0
2018-07-06 14:50:00,46.08,46.09,46.05,46.08,30482.0,42.5266,42.5359,42.4989,42.5266,30482.0
2018-07-06 14:55:00,46.08,46.11,46.07,46.1,39423.0,42.5266,42.5543,42.5174,42.5451,39423.0
2018-07-06 15:00:00,46.11,46.12,46.08,46.1,62994.0,42.5543,42.5636,42.5266,42.5451,62994.0
2018-07-06 15:05:00,46.11,46.12,46.07,46.1,73668.0,42.5543,42.5636,42.5174,42.5451,73668.0
2018-07-06 15:10:00,46.1,46.14,46.09,46.12,49595.0,42.5451,42.582,42.5359,42.5636,49595.0
2018-07-06 15:15:00,46.12,46.15,46.11,46.13,64879.0,42.5636,42.5912,42.5543,42.5728,64879.0
2018-07-06 15:20:00,46.14,46.17,46.12,46.17,63535.0,42.582,42.6097,42.5636,42.6097,63535.0
2018-07-06 15:25:00,46.16,46.22,46.16,46.21,116815.0,42.6005,42.6558,42.6005,42.6466,116815.0
2018-07-06 15:30:00,46.2,46.22,46.14,46.15,130169.0,42.6374,42.6558,42.582,42.5912,130169.0
2018-07-06 15:35:00,46.15,46.16,46.06,46.08,84311.0,42.5912,42.6005,42.5082,42.5266,84311.0
2018-07-06 15:40:00,46.08,46.08,46.0,46.01,105791.0,42.5266,42.5266,42.4528,42.462,105791.0
2018-07-06 15:45:00,46.01,46.01,45.94,45.98,145156.0,42.462,42.462,42.3974,42.4343,145156.0
2018-07-06 15:50:00,45.98,46.12,45.95,46.12,279592.0,42.4343,42.5636,42.4067,42.5636,279592.0
2018-07-06 15:55:00,46.11,46.21,46.11,46.14,823406.0,42.5543,42.6466,42.5543,42.582,823406.0
2018-07-09 09:30:00,46.26,46.44,46.02,46.21,392343.0,42.6928,42.8589,42.4713,42.6466,392343.0
2018-07-09 09:35:00,46.2,46.24,46.01,46.01,188278.0,42.6374,42.6743,42.462,42.462,188278.0
2018-07-09 09:40:00,46.0,46.2,45.86,46.16,228540.0,42.4528,42.6374,42.3236,42.6005,228540.0
2018-07-09 09:45:00,46.16,46.22,45.98,46.0,162934.0,42.6005,42.6558,42.4343,42.4528,162934.0
2018-07-09 09:50:00,45.99,46.0,45.86,45.87,156001.0,42.4436,42.4528,42.3236,42.3328,156001.0
2018-07-09 09:55:00,45.88,45.98,45.87,45.92,120570.0,42.3421,42.4343,42.3328,42.379,120570.0
2018-07-09 10:00:00,45.93,45.93,45.77,45.8,120728.0,42.3882,42.3882,42.2405,42.2682,120728.0
2018-07-09 10:05:00,45.8,45.83,45.76,45.83,103250.0,42.2682,42.2959,42.2313,42.2959,103250.0
2018-07-09 10:10:00,45.83,45.89,45.7,45.71,95534.0,42.2959,42.3513,42.1759,42.1852,95534.0
2018-07-09 10:15:00,45.7,45.7,45.65,45.69,83032.0,42.1759,42.1759,42.1298,42.1667,83032.0
2018-07-09 10:20:00,45.68,45.69,45.57,45.59,192380.0,42.1575,42.1667,42.056,42.0744,192380.0
2018-07-09 10:25:00,45.59,45.63,45.53,45.54,146371.0,42.0744,42.1113,42.019,42.0283,146371.0
2018-07-09 10:30:00,45.54,45.61,45.52,45.52,117068.0,42.0283,42.0929,42.0098,42.0098,117068.0
2018-07-09 10:35:00,45.53,45.6,45.51,45.59,137628.0,42.019,42.0836,42.0006,42.0744,137628.0
2018-07-09 10:40:00,45.58,45.61,45.53,45.55,135981.0,42.0652,42.0929,42.019,42.0375,135981.0
2018-07-09 10:45:00,45.55,45.69,45.55,45.63,90912.0,42.0375,42.1667,42.0375,42.1113,90912.0
2018-07-09 10:50:00,45.62,45.82,45.61,45.8,107789.0,42.1021,42.2867,42.0929,42.2682,107789.0
2018-07-09 10:55:00,45.8,45.87,45.77,45.81,102865.0,42.2682,42.3328,42.2405,42.2775,102865.0
2018-07-09 11:00:00,45.81,45.87,45.8,45.87,59440.0,42.2775,42.3328,42.2682,42.3328,59440.0
2018-07-09 11:05:00,45.87,45.89,45.81,45.85,111261.0,42.3328,42.3513,42.2775,42.3144,111261.0
2018-07-09 11:10:00,45.84,45.87,45.75,45.76,123626.0,42.3051,42.3328,42.2221,42.2313,123626.0
2018-07-09 11:15:00,45.76,45.82,45.74,45.8,120150.0,42.2313,42.2867,42.2129,42.2682,120150.0
2018-07-09 11:20:00,45.8,45.83,45.66,45.66,137642.0,42.2682,42.2959,42.139,42.139,137642.0
2018-07-09 11:25:00,45.66,45.69,45.62,45.64,193032.0,42.139,42.1667,42.1021,42.1206,193032.0
2018-07-09 11:30:00,45.64,45.71,45.56,45.7,103711.0,42.1206,42.1852,42.0467,42.1759,103711.0
2018-07-09 11:35:00,45.71,45.85,45.71,45.84,556080.0,42.1852,42.3144,42.1852,42.3051,556080.0
2018-07-09 11:40:00,45.84,45.9,45.81,45.84,139826.0,42.3051,42.3605,42.2775,42.3051,139826.0
2018-07-09 11:45:00,45.84,45.89,45.8,45.82,71505.0,42.3051,42.3513,42.2682,42.2867,71505.0
2018-07-09 11:50:00,45.83,45.9,45.78,45.89,82920.0,42.2959,42.3605,42.2498,42.3513,82920.0
2018-07-09 11:55:00,45.89,45.99,45.87,45.96,64054.0,42.3513,42.4436,42.3328,42.4159,64054.0
2018-07-09 12:00:00,45.97,45.98,45.9,45.9,98291.0,42.4251,42.4343,42.3605,42.3605,98291.0
2018-07-09 12:05:00,45.91,45.99,45.9,45.97,45081.0,42.3697,42.4436,42.3605,42.4251,45081.0
2018-07-09 12:10:00,45.97,46.0,45.95,45.99,69026.0,42.4251,42.4528,42.4067,42.4436,69026.0
2018-07-09 12:15:00,45.99,46.0,45.94,45.95,44890.0,42.4436,42.4528,42.3974,42.4067,44890.0
2018-07-09 12:20:00,45.95,46.0,45.93,45.98,55101.0,42.4067,42.4528,42.3882,42.4343,55101.0
2018-07-09 12:25:00,45.97,46.0,45.96,45.97,36786.0,42.4251,42.4528,42.4159,42.4251,36786.0
2018-07-09 12:30:00,45.97,46.0,45.95,46.0,55228.0,42.4251,42.4528,42.4067,42.4528,55228.0
2018-07-09 12:35:00,45.99,46.07,45.98,46.06,58638.0,42.4436,42.5174,42.4343,42.5082,58638.0
2018-07-09 12:40:00,46.05,46.07,46.03,46.03,32688.0,42.4989,42.5174,42.4805,42.4805,32688.0
2018-07-09 12:45:00,46.04,46.04,45.99,45.99,28345.0,42.4897,42.4897,42.4436,42.4436,28345.0
2018-07-09 12:50:00,46.0,46.04,46.0,46.04,29728.0,42.4528,42.4897,42.4528,42.4897,29728.0
2018-07-09 12:55:00,46.03,46.04,46.0,46.02,45339.0,42.4805,42.4897,42.4528,42.4713,45339.0
2018-07-09 13:00:00,46.02,46.1,46.01,46.09,54640.0,42.4713,42.5451,42.462,42.5359,54640.0
2018-07-09 13:05:00,46.1,46.21,46.07,46.07,168274.0,42.5451,42.6466,42.5174,42.5174,168274.0
2018-07-09 13:10:00,46.08,46.11,46.05,46.11,43641.0,42.5266,42.5543,42.4989,42.5543,43641.0
2018-07-09 13:15:00,46.1,46.14,46.1,46.12,25061.0,42.5451,42.582,42.5451,42.5636,25061.0
2018-07-09 13:20:00,46.13,46.14,46.1,46.13,37895.0,42.5728,42.582,42.5451,42.5728,37895.0
2018-07-09 13:25:00,46.14,46.16,46.12,46.16,25321.0,42.582,42.6005,42.5636,42.6005,25321.0
2018-07-09 13:30:00,46.15,46.17,46.14,46.15,33850.0,42.5912,42.6097,42.582,42.5912,33850.0
2018-07-09 13:35:00,46.15,46.22,46.13,46.2,53593.0,42.5912,42.6558,42.5728,42.6374,53593.0
2018-07-09 13:40:00,46.19,46.2,46.1,46.1,74227.0,42.6282,42.6374,42.5451,42.5451,74227.0
2018-07-09 13:45:00,46.1,46.1,46.06,46.09,88079.0,42.5451,42.5451,42.5082,42.5359,88079.0
2018-07-09 13:50:00,46.08,46.18,46.08,46.18,43351.0,42.5266,42.6189,42.5266,42.6189,43351.0
2018-07-09 13:55:00,46.18,46.29,46.17,46.24,77737.0,42.6189,42.7204,42.6097,42.6743,77737.0
2018-07-09 14:00:00,46.23,46.25,46.2,46.24,48729.0,42.6651,42.6835,42.6374,42.6743,48729.0
2018-07-09 14:05:00,46.24,46.31,46.23,46.27,79553.0,42.6743,42.7389,42.6651,42.702,79553.0
2018-07-09 14:10:00,46.28,46.28,46.24,46.25,43746.0,42.7112,42.7112,42.6743,42.6835,43746.0
2018-07-09 14:15:00,46.24,46.31,46.24,46.3,49597.0,42.6743,42.7389,42.6743,42.7297,49597.0
2018-07-09 14:20:00,46.31,46.31,46.27,46.28,48875.0,42.7389,42.7389,42.702,42.7112,48875.0
2018-07-09 14:25:00,46.26,46.36,46.26,46.36,41812.0,42.6928,42.785,42.6928,42.785,41812.0
2018-07-09 14:30:00,46.36,46.37,46.3,46.3,56323.0,42.785,42.7943,42.7297,42.7297,56323.0
2018-07-09 14:35:00,46.3,46.35,46.29,46.33,55988.0,42.7297,42.7758,42.7204,42.7574,55988.0
2018-07-09 14:40:00,46.32,46.43,46.3,46.41,173605.0,42.7481,42.8496,42.7297,42.8312,173605.0
2018-07-09 14:45:00,46.41,46.44,46.38,46.4,45362.0,42.8312,42.8589,42.8035,42.822,45362.0
2018-07-09 14:50:00,46.39,46.48,46.39,46.47,122461.0,42.8127,42.8958,42.8127,42.8866,122461.0
2018-07-09 14:55:00,46.47,46.65,46.46,46.58,270756.0,42.8866,43.0527,42.8773,42.9881,270756.0
2018-07-09 15:00:00,46.58,46.61,46.52,46.53,60553.0,42.9881,43.0158,42.9327,42.9419,60553.0
2018-07-09 15:05:00,46.54,46.54,46.49,46.52,49953.0,42.9512,42.9512,42.905,42.9327,49953.0
2018-07-09 15:10:00,46.52,46.54,46.47,46.48,49967.0,42.9327,42.9512,42.8866,42.8958,49967.0
2018-07-09 15:15:00,46.47,46.49,46.44,46.47,58926.0,42.8866,42.905,42.8589,42.8866,58926.0
2018-07-09 15:20:00,46.47,46.48,46.44,46.45,62954.0,42.8866,42.8958,42.8589,42.8681,62954.0
2018-07-09 15:25:00,46.46,46.49,46.45,46.47,54959.0,42.8773,42.905,42.8681,42.8866,54959.0
2018-07-09 15:30:00,46.48,46.5,46.45,46.49,63335.0,42.8958,42.9142,42.8681,42.905,63335.0
2018-07-09 15:35:00,46.5,46.51,46.48,46.51,63438.0,42.9142,42.9235,42.8958,42.9235,63438.0
2018-07-09 15:40:00,46.51,46.6,46.5,46.55,140111.0,42.9235,43.0065,42.9142,42.9604,140111.0
2018-07-09 15:45:00,46.54,46.57,46.53,46.57,127299.0,42.9512,42.9789,42.9419,42.9789,127299.0
2018-07-09 15:50:00,46.56,46.57,46.46,46.48,243849.0,42.9696,42.9789,42.8773,42.8958,243849.0
2018-07-09 15:55:00,46.48,46.56,46.45,46.52,400561.0,42.8958,42.9696,42.8681,42.9327,400561.0
2018-07-10 09:30:00,46.49,46.65,46.39,46.49,187998.0,42.905,43.0527,42.8127,42.905,187998.0
2018-07-10 09:35:00,46.49,46.63,46.49,46.59,175496.0,42.905,43.0342,42.905,42.9973,175496.0
2018-07-10 09:40:00,46.59,46.62,46.45,46.57,181453.0,42.9973,43.025,42.8681,42.9789,181453.0
2018-07-10 09:45:00,46.57,46.71,46.56,46.56,138313.0,42.9789,43.1081,42.9696,42.9696,138313.0
2018-07-10 09:50:00,46.56,46.67,46.51,46.54,136552.0,42.9696,43.0711,42.9235,42.9512,136552.0
2018-07-10 09:55:00,46.52,46.54,46.41,46.45,136117.0,42.9327,42.9512,42.8312,42.8681,136117.0
2018-07-10 10:00:00,46.44,46.58,46.44,46.55,91803.0,42.8589,42.9881,42.8589,42.9604,91803.0
2018-07-10 10:05:00,46.55,46.55,46.45,46.51,118425.0,42.9604,42.9604,42.8681,42.9235,118425.0
2018-07-10 10:10:00,46.52,46.54,46.45,46.5,119179.0,42.9327,42.9512,42.8681,42.9142,119179.0
2018-07-10 10:15:00,46.5,46.55,46.46,46.53,109191.0,42.9142,42.9604,42.8773,42.9419,109191.0
2018-07-10 10:20:00,46.53,46.55,46.5,46.51,72104.0,42.9419,42.9604,42.9142,42.9235,72104.0
2018-07-10 10:25:00,46.51,46.52,46.49,46.51,171856.0,42.9235,42.9327,42.905,42.9235,171856.0
2018-07-10 10:30:00,46.5,46.53,46.43,46.45,142423.0,42.9142,42.9419,42.8496,42.8681,142423.0
2018-07-10 10:35:00,46.45,46.46,46.3,46.3,149001.0,42.8681,42.8773,42.7297,42.7297,149001.0
2018-07-10 10:40:00,46.31,46.39,46.3,46.38,124544.0,42.7389,42.8127,42.7297,42.8035,124544.0
2018-07-10 10:45:00,46.38,46.41,46.3,46.3,92496.0,42.8035,42.8312,42.7297,42.7297,92496.0
2018-07-10 10:50:00,46.31,46.32,46.26,46.28,110337.0,42.7389,42.7481,42.6928,42.7112,110337.0
2018-07-10 10:55:00,46.29,46.43,46.29,46.42,76511.0,42.7204,42.8496,42.7204,42.8404,76511.0
2018-07-10 11:00:00,46.42,46.57,46.41,46.55,103493.0,42.8404,42.9789,42.8312,42.9604,103493.0
2018-07-10 11:05:00,46.55,46.59,46.53,46.55,79161.0,42.9604,42.9973,42.9419,42.9604,79161.0
2018-07-10 11:10:00,46.57,46.61,46.5,46.57,206267.0,42.9789,43.0158,42.9142,42.9789,206267.0
2018-07-10 11:15:00,46.58,46.65,46.56,46.61,99216.0,42.9881,43.0527,42.9696,43.0158,99216.0
2018-07-10 11:20:00,46.61,46.74,46.6,46.67,87339.0,43.0158,43.1357,43.0065,43.0711,87339.0
2018-07-10 11:25:00,46.67,46.69,46.6,46.64,77974.0,43.0711,43.0896,43.0065,43.0435,77974.0
2018-07-10 11:30:00,46.64,46.65,46.57,46.58,54195.0,43.0435,43.0527,42.9789,42.9881,54195.0
2018-07-10 11:35:00,46.59,46.69,46.58,46.68,67645.0,42.9973,43.0896,42.9881,43.0804,67645.0
2018-07-10 11:40:00,46.69,46.69,46.65,46.65,39766.0,43.0896,43.0896,43.0527,43.0527,39766.0
2018-07-10 11:45:00,46.66,46.66,46.56,46.56,100967.0,43.0619,43.0619,42.9696,42.9696,100967.0
2018-07-10 11:50:00,46.56,46.57,46.51,46.55,70730.0,42.9696,42.9789,42.9235,42.9604,70730.0
2018-07-10 11:55:00,46.55,46.57,46.54,46.56,34367.0,42.9604,42.9789,42.9512,42.9696,34367.0
2018-07-10 12:00:00,46.56,46.61,46.52,46.52,71177.0,42.9696,43.0158,42.9327,42.9327,71177.0
2018-07-10 12:05:00,46.52,46.58,46.51,46.54,52156.0,42.9327,42.9881,42.9235,42.9512,52156.0
2018-07-10 12:10:00,46.55,46.56,46.5,46.53,155782.0,42.9604,42.9696,42.9142,42.9419,155782.0
2018-07-10 12:15:00,46.53,46.57,46.52,46.55,63531.0,42.9419,42.9789,42.9327,42.9604,63531.0
2018-07-10 12:20:00,46.54,46.58,46.52,46.54,61371.0,42.9512,42.9881,42.9327,42.9512,61371.0
2018-07-10 12:25:00,46.54,46.7,46.53,46.7,99674.0,42.9512,43.0988,42.9419,43.0988,99674.0
2018-07-10 12:30:00,46.7,46.73,46.66,46.66,68669.0,43.0988,43.1265,43.0619,43.0619,68669.0
2018-07-10 12:35:00,46.66,46.71,46.6,46.71,77866.0,43.0619,43.1081,43.0065,43.1081,77866.0
2018-07-10 12:40:00,46.71,46.78,46.7,46.78,67200.0,43.1081,43.1727,43.0988,43.1727,67200.0
2018-07-10 12:45:00,46.77,46.82,46.77,46.79,64060.0,43.1634,43.2096,43.1634,43.1819,64060.0
2018-07-10 12:50:00,46.79,46.86,46.77,46.83,71468.0,43.1819,43.2465,43.1634,43.2188,71468.0
2018-07-10 12:55:00,46.82,46.89,46.82,46.88,48389.0,43.2096,43.2742,43.2096,43.2649,48389.0
2018-07-10 13:00:00,46.88,46.91,46.83,46.83,83023.0,43.2649,43.2926,43.2188,43.2188,83023.0
2018-07-10 13:05:00,46.83,46.88,46.8,46.82,69407.0,43.2188,43.2649,43.1911,43.2096,69407.0
2018-07-10 13:10:00,46.82,46.87,46.8,46.86,49908.0,43.2096,43.2557,43.1911,43.2465,49908.0
2018-07-10 13:15:00,46.86,46.88,46.83,46.84,67891.0,43.2465,43.2649,43.2188,43.228,67891.0
2018-07-10 13:20:00,46.84,46.92,46.84,46.91,76435.0,43.228,43.3019,43.228,43.2926,76435.0
2018-07-10 13:25:00,46.91,46.92,46.84,46.84,75126.0,43.2926,43.3019,43.228,43.228,75126.0
2018-07-10 13:30:00,46.84,46.89,46.84,46.85,49911.0,43.228,43.2742,43.228,43.2373,49911.0
2018-07-10 13:35:00,46.85,46.86,46.73,46.73,73537.0,43.2373,43.2465,43.1265,43.1265,73537.0
2018-07-10 13:40:00,46.73,46.78,46.7,46.71,58644.0,43.1265,43.1727,43.0988,43.1081,58644.0
2018-07-10 13:45:00,46.71,46.72,46.57,46.6,108742.0,43.1081,43.1173,42.9789,43.0065,108742.0
2018-07-10 13:50:00,46.61,46.62,46.58,46.61,57469.0,43.0158,43.025,42.9881,43.0158,57469.0
2018-07-10 13:55:00,46.61,46.66,46.58,46.63,48249.0,43.0158,43.0619,42.9881,43.0342,48249.0
2018-07-10 14:00:00,46.63,46.64,46.55,46.59,91060.0,43.0342,43.0435,42.9604,42.9973,91060.0
2018-07-10 14:05:00,46.6,46.61,46.58,46.61,187573.0,43.0065,43.0158,42.9881,43.0158,187573.0
2018-07-10 14:10:00,46.61,46.65,46.6,46.65,90834.0,43.0158,43.0527,43.0065,43.0527,90834.0
2018-07-10 14:15:00,46.65,46.65,46.54,46.57,185521.0,43.0527,43.0527,42.9512,42.9789,185521.0
2018-07-10 14:20:00,46.57,46.61,46.57,46.6,51973.0,42.9789,43.0158,42.9789,43.0065,51973.0
2018-07-10 14:25:00,46.61,46.66,46.6,46.64,92560.0,43.0158,43.0619,43.0065,43.0435,92560.0
2018-07-10 14:30:00,46.65,46.69,46.63,46.66,68999.0,43.0527,43.0896,43.0342,43.0619,68999.0
2018-07-10 14:35:00,46.66,46.68,46.63,46.68,58035.0,43.0619,43.0804,43.0342,43.0804,58035.0
2018-07-10 14:40:00,46.67,46.7,46.66,46.67,54804.0,43.0711,43.0988,43.0619,43.0711,54804.0
2018-07-10 14:45:00,46.66,46.68,46.62,46.65,70751.0,43.0619,43.0804,43.025,43.0527,70751.0
2018-07-10 14:50:00,46.64,46.68,46.64,46.65,35226.0,43.0435,43.0804,43.0435,43.0527,35226.0
2018-07-10 14:55:00,46.65,46.74,46.64,46.72,45644.0,43.0527,43.1357,43.0435,43.1173,45644.0
2018-07-10 15:00:00,46.72,46.74,46.72,46.73,21874.0,43.1173,43.1357,43.1173,43.1265,21874.0
2018-07-10 15:05:00,46.74,46.78,46.72,46.77,50098.0,43.1357,43.1727,43.1173,43.1634,50098.0
2018-07-10 15:10:00,46.78,46.81,46.75,46.78,120558.0,43.1727,43.2003,43.145,43.1727,120558.0
2018-07-10 15:15:00,46.78,46.78,46.72,46.73,73414.0,43.1727,43.1727,43.1173,43.1265,73414.0
2018-07-10 15:20:00,46.73,46.73,46.62,46.63,111500.0,43.1265,43.1265,43.025,43.0342,111500.0
2018-07-10 15:25:00,46.64,46.67,46.62,46.62,98340.0,43.0435,43.0711,43.025,43.025,98340.0
2018-07-10 15:30:00,46.63,46.7,46.62,46.69,85631.0,43.0342,43.0988,43.025,43.0896,85631.0
2018-07-10 15:35:00,46.68,46.68,46.64,46.65,89097.0,43.0804,43.0804,43.0435,43.0527,89097.0
2018-07-10 15:40:00,46.65,46.71,46.64,46.66,111181.0,43.0527,43.1081,43.0435,43.0619,111181.0
2018-07-10 15:45:00,46.66,46.67,46.63,46.65,128386.0,43.0619,43.0711,43.0342,43.0527,128386.0
2018-07-10 15:50:00,46.65,46.73,46.64,46.71,137305.0,43.0527,43.1265,43.0435,43.1081,137305.0
2018-07-10 15:55:00,46.72,46.73,46.68,46.73,389617.0,43.1173,43.1265,43.0804,43.1265,389617.0
2018-07-11 09:30:00,46.06,46.22,45.9,46.07,533291.0,42.5082,42.6558,42.3605,42.5174,533291.0
2018-07-11 09:35:00,46.07,46.2,45.93,45.98,201268.0,42.5174,42.6374,42.3882,42.4343,201268.0
2018-07-11 09:40:00,45.97,46.0,45.77,45.99,353351.0,42.4251,42.4528,42.2405,42.4436,353351.0
2018-07-11 09:45:00,45.98,46.02,45.89,45.91,136257.0,42.4343,42.4713,42.3513,42.3697,136257.0
2018-07-11 09:50:00,45.91,45.93,45.73,45.79,186361.0,42.3697,42.3882,42.2036,42.259,186361.0
2018-07-11 09:55:00,45.78,45.78,45.61,45.64,190500.0,42.2498,42.2498,42.0929,42.1206,190500.0
2018-07-11 10:00:00,45.64,45.96,45.63,45.93,157495.0,42.1206,42.4159,42.1113,42.3882,157495.0
2018-07-11 10:05:00,45.93,45.93,45.93,45.93,0.0,42.3882,42.3882,42.3882,42.3882,0.0
2018-07-11 10:10:00,45.91,45.92,45.91,45.92,200.0,42.3697,42.379,42.3697,42.379,200.0
2018-07-11 10:15:00,45.91,46.1,45.91,46.08,107626.0,42.3697,42.5451,42.3697,42.5266,107626.0
2018-07-11 10:20:00,46.08,46.15,46.06,46.12,93325.0,42.5266,42.5912,42.5082,42.5636,93325.0
2018-07-11 10:25:00,46.12,46.17,46.08,46.08,90678.0,42.5636,42.6097,42.5266,42.5266,90678.0
2018-07-11 10:30:00,46.09,46.1,45.92,45.93,91290.0,42.5359,42.5451,42.379,42.3882,91290.0
2018-07-11 10:35:00,45.93,45.94,45.84,45.9,163030.0,42.3882,42.3974,42.3051,42.3605,163030.0
2018-07-11 10:40:00,45.89,45.91,45.76,45.76,125849.0,42.3513,42.3697,42.2313,42.2313,125849.0
2018-07-11 10:45:00,45.75,45.76,45.55,45.59,205747.0,42.2221,42.2313,42.0375,42.0744,205747.0
2018-07-11 10:50:00,45.58,45.65,45.43,45.46,305553.0,42.0652,42.1298,41.9268,41.9544,305553.0
2018-07-11 10:55:00,45.46,45.46,45.32,45.41,307338.0,41.9544,41.9544,41.8252,41.9083,307338.0
2018-07-11 11:00:00,45.41,45.44,45.28,45.29,208562.0,41.9083,41.936,41.7883,41.7976,208562.0
2018-07-11 11:05:00,45.29,45.3,45.16,45.23,210358.0,41.7976,41.8068,41.6776,41.7422,210358.0
2018-07-11 11:10:00,45.23,45.35,45.22,45.28,159365.0,41.7422,41.8529,41.733,41.7883,159365.0
2018-07-11 11:15:00,45.27,45.39,45.26,45.38,156938.0,41.7791,41.8898,41.7699,41.8806,156938.0
2018-07-11 11:20:00,45.37,45.37,45.25,45.27,115849.0,41.8714,41.8714,41.7606,41.7791,115849.0
2018-07-11 11:25:00,45.26,45.28,45.23,45.26,103349.0,41.7699,41.7883,41.7422,41.7699,103349.0
2018-07-11 11:30:00,45.26,45.32,45.21,45.28,95723.0,41.7699,41.8252,41.7237,41.7883,95723.0
2018-07-11 11:35:00,45.28,45.37,45.26,45.29,94659.0,41.7883,41.8714,41.7699,41.7976,94659.0
2018-07-11 11:40:00,45.29,45.31,45.21,45.23,150471.0,41.7976,41.816,41.7237,41.7422,150471.0
2018-07-11 11:45:00,45.24,45.31,45.21,45.3,66625.0,41.7514,41.816,41.7237,41.8068,66625.0
2018-07-11 11:50:00,45.31,45.35,45.26,45.26,65065.0,41.816,41.8529,41.7699,41.7699,65065.0
2018-07-11 11:55:00,45.25,45.4,45.24,45.25,153754.0,41.7606,41.8991,41.7514,41.7606,153754.0
2018-07-11 12:00:00,45.24,45.31,45.22,45.31,79792.0,41.7514,41.816,41.733,41.816,79792.0
2018-07-11 12:05:00,45.31,45.35,45.25,45.27,102492.0,41.816,41.8529,41.7606,41.7791,102492.0
2018-07-11 12:10:00,45.27,45.32,45.18,45.18,124445.0,41.7791,41.8252,41.696,41.696,124445.0
2018-07-11 12:15:00,45.17,45.17,45.07,45.07,197845.0,41.6868,41.6868,41.5945,41.5945,197845.0
2018-07-11 12:20:00,45.07,45.18,45.05,45.16,124948.0,41.5945,41.696,41.5761,41.6776,124948.0
2018-07-11 12:25:00,45.16,45.23,45.15,45.23,44699.0,41.6776,41.7422,41.6684,41.7422,44699.0
2018-07-11 12:30:00,45.23,45.3,45.22,45.28,102442.0,41.7422,41.8068,41.733,41.7883,102442.0
2018-07-11 12:35:00,45.29,45.35,45.27,45.31,60677.0,41.7976,41.8529,41.7791,41.816,60677.0
2018-07-11 12:40:00,45.3,45.31,45.25,45.27,47635.0,41.8068,41.816,41.7606,41.7791,47635.0
2018-07-11 12:45:00,45.26,45.32,45.21,45.3,51141.0,41.7699,41.8252,41.7237,41.8068,51141.0
2018-07-11 12:50:00,45.29,45.29,45.23,45.23,38184.0,41.7976,41.7976,41.7422,41.7422,38184.0
2018-07-11 12:55:00,45.23,45.23,45.12,45.13,84274.0,41.7422,41.7422,41.6407,41.6499,84274.0
2018-07-11 13:00:00,45.13,45.18,45.07,45.08,77208.0,41.6499,41.696,41.5945,41.6037,77208.0
2018-07-11 13:05:00,45.07,45.08,45.01,45.01,87381.0,41.5945,41.6037,41.5391,41.5391,87381.0
2018-07-11 13:10:00,45.02,45.05,44.99,45.04,154754.0,41.5484,41.5761,41.5207,41.5668,154754.0
2018-07-11 13:15:00,45.03,45.05,44.99,45.0,135550.0,41.5576,41.5761,41.5207,41.5299,135550.0
2018-07-11 13:20:00,45.0,45.19,44.99,45.19,95381.0,41.5299,41.7053,41.5207,41.7053,95381.0
2018-07-11 13:25:00,45.19,45.23,45.13,45.14,72406.0,41.7053,41.7422,41.6499,41.6591,72406.0
2018-07-11 13:30:00,45.14,45.21,45.13,45.15,78229.0,41.6591,41.7237,41.6499,41.6684,78229.0
2018-07-11 13:35:00,45.15,45.16,45.04,45.05,74333.0,41.6684,41.6776,41.5668,41.5761,74333.0
2018-07-11 13:40:00,45.06,45.08,45.02,45.03,76891.0,41.5853,41.6037,41.5484,41.5576,76891.0
2018-07-11 13:45:00,45.03,45.05,44.99,45.0,172688.0,41.5576,41.5761,41.5207,41.5299,172688.0
2018-07-11 13:50:00,45.0,45.06,44.98,44.99,253743.0,41.5299,41.5853,41.5115,41.5207,253743.0
2018-07-11 13:55:00,44.99,45.04,44.99,45.03,162778.0,41.5207,41.5668,41.5207,41.5576,162778.0
2018-07-11 14:00:00,45.04,45.13,45.03,45.08,212820.0,41.5668,41.6499,41.5576,41.6037,212820.0
2018-07-11 14:05:00,45.09,45.1,45.03,45.05,97278.0,41.613,41.6222,41.5576,41.5761,97278.0
2018-07-11 14:10:00,45.05,45.1,45.0,45.09,236431.0,41.5761,41.6222,41.5299,41.613,236431.0
2018-07-11 14:15:00,45.1,45.15,45.01,45.06,192981.0,41.6222,41.6684,41.5391,41.5853,192981.0
2018-07-11 14:20:00,45.06,45.14,45.06,45.11,170734.0,41.5853,41.6591,41.5853,41.6314,170734.0
2018-07-11 14:25:00,45.11,45.14,45.08,45.11,202234.0,41.6314,41.6591,41.6037,41.6314,202234.0
2018-07-11 14:30:00,45.11,45.18,45.1,45.14,156840.0,41.6314,41.696,41.6222,41.6591,156840.0
2018-07-11 14:35:00,45.14,45.23,45.13,45.21,107813.0,41.6591,41.7422,41.6499,41.7237,107813.0
2018-07-11 14:40:00,45.21,45.22,45.16,45.21,163868.0,41.7237,41.733,41.6776,41.7237,163868.0
2018-07-11 14:45:00,45.21,45.22,45.12,45.14,104399.0,41.7237,41.733,41.6407,41.6591,104399.0
2018-07-11 14:50:00,45.13,45.16,45.12,45.16,46060.0,41.6499,41.6776,41.6407,41.6776,46060.0
2018-07-11 14:55:00,45.16,45.17,45.09,45.1,62895.0,41.6776,41.6868,41.613,41.6222,62895.0
2018-07-11 15:00:00,45.1,45.17,45.07,45.16,92110.0,41.6222,41.6868,41.5945,41.6776,92110.0
2018-07-11 15:05:00,45.16,45.3,45.15,45.26,213483.0,41.6776,41.8068,41.6684,41.7699,213483.0
2018-07-11 15:10:00,45.27,45.34,45.23,45.31,209086.0,41.7791,41.8437,41.7422,41.816,209086.0
2018-07-11 15:15:00,45.3,45.31,45.18,45.21,91074.0,41.8068,41.816,41.696,41.7237,91074.0
2018-07-11 15:20:00,45.21,45.24,45.18,45.23,103311.0,41.7237,41.7514,41.696,41.7422,103311.0
2018-07-11 15:25:00,45.23,45.24,45.18,45.2,74473.0,41.7422,41.7514,41.696,41.7145,74473.0
2018-07-11 15:30:00,45.2,45.24,45.19,45.23,114591.0,41.7145,41.7514,41.7053,41.7422,114591.0
2018-07-11 15:35:00,45.23,45.25,45.19,45.23,163415.0,41.7422,41.7606,41.7053,41.7422,163415.0
2018-07-11 15:40:00,45.23,45.24,45.2,45.2,208126.0,41.7422,41.7514,41.7145,41.7145,208126.0
2018-07-11 15:45:00,45.2,45.22,45.18,45.19,144158.0,41.7145,41.733,41.696,41.7053,144158.0
2018-07-11 15:50:00,45.18,45.21,45.12,45.18,381908.0,41.696,41.7237,41.6407,41.696,381908.0
2018-07-11 15:55:00,45.18,45.24,45.18,45.21,677274.0,41.696,41.7514,41.696,41.7237,677274.0
2018-07-12 09:30:00,45.34,45.65,45.34,45.61,341408.0,41.8437,42.1298,41.8437,42.0929,341408.0
2018-07-12 09:35:00,45.61,45.78,45.49,45.76,169817.0,42.0929,42.2498,41.9821,42.2313,169817.0
2018-07-12 09:40:00,45.77,45.81,45.6,45.63,183278.0,42.2405,42.2775,42.0836,42.1113,183278.0
2018-07-12 09:45:00,45.62,45.78,45.61,45.67,135930.0,42.1021,42.2498,42.0929,42.1483,135930.0
2018-07-12 09:50:00,45.68,45.75,45.63,45.68,118740.0,42.1575,42.2221,42.1113,42.1575,118740.0
2018-07-12 09:55:00,45.69,45.8,45.67,45.8,100712.0,42.1667,42.2682,42.1483,42.2682,100712.0
2018-07-12 10:00:00,45.79,45.89,45.79,45.8,160845.0,42.259,42.3513,42.259,42.2682,160845.0
2018-07-12 10:05:00,45.8,45.86,45.76,45.84,153616.0,42.2682,42.3236,42.2313,42.3051,153616.0
2018-07-12 10:10:00,45.84,45.87,45.73,45.76,258337.0,42.3051,42.3328,42.2036,42.2313,258337.0
2018-07-12 10:15:00,45.75,45.8,45.71,45.8,71533.0,42.2221,42.2682,42.1852,42.2682,71533.0
2018-07-12 10:20:00,45.8,45.8,45.69,45.71,74862.0,42.2682,42.2682,42.1667,42.1852,74862.0
2018-07-12 10:25:00,45.7,45.82,45.67,45.78,157680.0,42.1759,42.2867,42.1483,42.2498,157680.0
2018-07-12 10:30:00,45.79,45.85,45.79,45.82,108300.0,42.259,42.3144,42.259,42.2867,108300.0
2018-07-12 10:35:00,45.82,45.83,45.75,45.8,105189.0,42.2867,42.2959,42.2221,42.2682,105189.0
2018-07-12 10:40:00,45.8,45.82,45.7,45.72,112223.0,42.2682,42.2867,42.1759,42.1944,112223.0
2018-07-12 10:45:00,45.72,45.77,45.66,45.66,96515.0,42.1944,42.2405,42.139,42.139,96515.0
2018-07-12 10:50:00,45.67,45.71,45.63,45.66,86101.0,42.1483,42.1852,42.1113,42.139,86101.0
2018-07-12 10:55:00,45.66,45.75,45.6,45.66,103317.0,42.139,42.2221,42.0836,42.139,103317.0
2018-07-12 11:00:00,45.67,45.74,45.67,45.73,59889.0,42.1483,42.2129,42.1483,42.2036,59889.0
2018-07-12 11:05:00,45.73,45.75,45.67,45.71,100354.0,42.2036,42.2221,42.1483,42.1852,100354.0
2018-07-12 11:10:00,45.72,45.76,45.69,45.69,120353.0,42.1944,42.2313,42.1667,42.1667,120353.0
2018-07-12 11:15:00,45.69,45.76,45.65,45.66,88883.0,42.1667,42.2313,42.1298,42.139,88883.0
2018-07-12 11:20:00,45.65,45.7,45.61,45.63,72429.0,42.1298,42.1759,42.0929,42.1113,72429.0
2018-07-12 11:25:00,45.63,45.69,45.61,45.61,101363.0,42.1113,42.1667,42.0929,42.0929,101363.0
2018-07-12 11:30:00,45.61,45.71,45.57,45.66,65287.0,42.0929,42.1852,42.056,42.139,65287.0
2018-07-12 11:35:00,45.66,45.68,45.58,45.66,52748.0,42.139,42.1575,42.0652,42.139,52748.0
2018-07-12 11:40:00,45.65,45.68,45.59,45.66,57510.0,42.1298,42.1575,42.0744,42.139,57510.0
2018-07-12 11:45:00,45.66,45.66,45.59,45.65,50358.0,42.139,42.139,42.0744,42.1298,50358.0
2018-07-12 11:50:00,45.63,45.77,45.63,45.76,57924.0,42.1113,42.2405,42.1113,42.2313,57924.0
2018-07-12 11:55:00,45.76,45.79,45.72,45.77,39249.0,42.2313,42.259,42.1944,42.2405,39249.0
2018-07-12 12:00:00,45.78,45.79,45.64,45.65,80804.0,42.2498,42.259,42.1206,42.1298,80804.0
2018-07-12 12:05:00,45.64,45.67,45.64,45.64,31480.0,42.1206,42.1483,42.1206,42.1206,31480.0
2018-07-12 12:10:00,45.65,45.67,45.58,45.62,105828.0,42.1298,42.1483,42.0652,42.1021,105828.0
2018-07-12 12:15:00,45.62,45.67,45.61,45.62,43738.0,42.1021,42.1483,42.0929,42.1021,43738.0
2018-07-12 12:20:00,45.63,45.67,45.6,45.66,85690.0,42.1113,42.1483,42.0836,42.139,85690.0
2018-07-12 12:25:00,45.67,45.69,45.64,45.68,55594.0,42.1483,42.1667,42.1206,42.1575,55594.0
2018-07-12 12:30:00,45.68,45.71,45.66,45.69,55116.0,42.1575,42.1852,42.139,42.1667,55116.0
2018-07-12 12:35:00,45.69,45.7,45.62,45.62,32527.0,42.1667,42.1759,42.1021,42.1021,32527.0
2018-07-12 12:40:00,45.63,45.68,45.58,45.62,106345.0,42.1113,42.1575,42.0652,42.1021,106345.0
2018-07-12 12:45:00,45.63,45.66,45.6,45.66,16377.0,42.1113,42.139,42.0836,42.139,16377.0
2018-07-12 12:50:00,45.65,45.69,45.64,45.65,39238.0,42.1298,42.1667,42.1206,42.1298,39238.0
2018-07-12 12:55:00,45.65,45.7,45.65,45.66,75626.0,42.1298,42.1759,42.1298,42.139,75626.0
2018-07-12 13:00:00,45.66,45.7,45.65,45.67,46778.0,42.139,42.1759,42.1298,42.1483,46778.0
2018-07-12 13:05:00,45.68,45.71,45.64,45.66,66467.0,42.1575,42.1852,42.1206,42.139,66467.0
2018-07-12 13:10:00,45.67,45.69,45.63,45.68,64437.0,42.1483,42.1667,42.1113,42.1575,64437.0
2018-07-12 13:15:00,45.69,45.72,45.66,45.7,60371.0,42.1667,42.1944,42.139,42.1759,60371.0
2018-07-12 13:20:00,45.7,45.7,45.63,45.66,40563.0,42.1759,42.1759,42.1113,42.139,40563.0
2018-07-12 13:25:00,45.67,45.72,45.66,45.7,35390.0,42.1483,42.1944,42.139,42.1759,35390.0
2018-07-12 13:30:00,45.7,45.72,45.67,45.71,65551.0,42.1759,42.1944,42.1483,42.1852,65551.0
2018-07-12 13:35:00,45.71,45.75,45.69,45.75,51610.0,42.1852,42.2221,42.1667,42.2221,51610.0
2018-07-12 13:40:00,45.75,45.76,45.72,45.73,24972.0,42.2221,42.2313,42.1944,42.2036,24972.0
2018-07-12 13:45:00,45.73,45.74,45.7,45.71,26996.0,42.2036,42.2129,42.1759,42.1852,26996.0
2018-07-12 13:50:00,45.71,45.71,45.6,45.61,166344.0,42.1852,42.1852,42.0836,42.0929,166344.0
2018-07-12 13:55:00,45.6,45.61,45.52,45.54,41007.0,42.0836,42.0929,42.0098,42.0283,41007.0
2018-07-12 14:00:00,45.54,45.58,45.51,45.55,57228.0,42.0283,42.0652,42.0006,42.0375,57228.0
2018-07-12 14:05:00,45.54,45.57,45.51,45.56,84208.0,42.0283,42.056,42.0006,42.0467,84208.0
2018-07-12 14:10:00,45.57,45.6,45.55,45.55,93850.0,42.056,42.0836,42.0375,42.0375,93850.0
2018-07-12 14:15:00,45.56,45.6,45.52,45.58,134395.0,42.0467,42.0836,42.0098,42.0652,134395.0
2018-07-12 14:20:00,45.59,45.61,45.56,45.61,60669.0,42.0744,42.0929,42.0467,42.0929,60669.0
2018-07-12 14:25:00,45.6,45.61,45.55,45.56,36413.0,42.0836,42.0929,42.0375,42.0467,36413.0
2018-07-12 14:30:00,45.56,45.57,45.48,45.48,60552.0,42.0467,42.056,41.9729,41.9729,60552.0
2018-07-12 14:35:00,45.48,45.52,45.45,45.52,60481.0,41.9729,42.0098,41.9452,42.0098,60481.0
2018-07-12 14:40:00,45.52,45.54,45.48,45.54,44896.0,42.0098,42.0283,41.9729,42.0283,44896.0
2018-07-12 14:45:00,45.54,45.58,45.53,45.55,43635.0,42.0283,42.0652,42.019,42.0375,43635.0
2018-07-12 14:50:00,45.55,45.58,45.54,45.55,60490.0,42.0375,42.0652,42.0283,42.0375,60490.0
2018-07-12 14:55:00,45.55,45.63,45.54,45.63,77410.0,42.0375,42.1113,42.0283,42.1113,77410.0
2018-07-12 15:00:00,45.63,45.73,45.61,45.69,83447.0,42.1113,42.2036,42.0929,42.1667,83447.0
2018-07-12 15:05:00,45.7,45.75,45.67,45.67,84982.0,42.1759,42.2221,42.1483,42.1483,84982.0
2018-07-12 15:10:00,45.67,45.67,45.62,45.62,56429.0,42.1483,42.1483,42.1021,42.1021,56429.0
2018-07-12 15:15:00,45.62,45.66,45.6,45.62,73452.0,42.1021,42.139,42.0836,42.1021,73452.0
2018-07-12 15:20:00,45.62,45.64,45.52,45.54,156848.0,42.1021,42.1206,42.0098,42.0283,156848.0
2018-07-12 15:25:00,45.55,45.62,45.52,45.62,73601.0,42.0375,42.1021,42.0098,42.1021,73601.0
2018-07-12 15:30:00,45.61,45.63,45.6,45.63,71898.0,42.0929,42.1113,42.0836,42.1113,71898.0
2018-07-12 15:35:00,45.63,45.64,45.59,45.62,86463.0,42.1113,42.1206,42.0744,42.1021,86463.0
2018-07-12 15:40:00,45.62,45.64,45.58,45.61,125890.0,42.1021,42.1206,42.0652,42.0929,125890.0
2018-07-12 15:45:00,45.61,45.65,45.59,45.65,184821.0,42.0929,42.1298,42.0744,42.1298,184821.0
2018-07-12 15:50:00,45.64,45.71,45.62,45.7,323963.0,42.1206,42.1852,42.1021,42.1759,323963.0
2018-07-12 15:55:00,45.7,45.73,45.66,45.68,666949.0,42.1759,42.2036,42.139,42.1575,666949.0
2018-07-13 09:30:00,45.59,45.97,45.59,45.96,204660.0,42.0744,42.4251,42.0744,42.4159,204660.0
2018-07-13 09:35:00,45.97,46.09,45.96,45.98,127939.0,42.4251,42.5359,42.4159,42.4343,127939.0
2018-07-13 09:40:00,45.98,46.02,45.63,45.65,112107.0,42.4343,42.4713,42.1113,42.1298,112107.0
2018-07-13 09:45:00,45.65,45.7,45.6,45.65,129667.0,42.1298,42.1759,42.0836,42.1298,129667.0
2018-07-13 09:50:00,45.65,45.65,45.52,45.53,98969.0,42.1298,42.1298,42.0098,42.019,98969.0
2018-07-13 09:55:00,45.53,45.69,45.5,45.68,122107.0,42.019,42.1667,41.9914,42.1575,122107.0
2018-07-13 10:00:00,45.67,45.78,45.65,45.76,216337.0,42.1483,42.2498,42.1298,42.2313,216337.0
2018-07-13 10:05:00,45.76,45.85,45.7,45.84,133159.0,42.2313,42.3144,42.1759,42.3051,133159.0
2018-07-13 10:10:00,45.84,45.9,45.8,45.87,112629.0,42.3051,42.3605,42.2682,42.3328,112629.0
2018-07-13 10:15:00,45.87,45.89,45.79,45.86,158308.0,42.3328,42.3513,42.259,42.3236,158308.0
2018-07-13 10:20:00,45.86,46.04,45.85,45.95,140553.0,42.3236,42.4897,42.3144,42.4067,140553.0
2018-07-13 10:25:00,45.95,45.97,45.89,45.9,71522.0,42.4067,42.4251,42.3513,42.3605,71522.0
2018-07-13 10:30:00,45.9,45.94,45.85,45.85,83104.0,42.3605,42.3974,42.3144,42.3144,83104.0
2018-07-13 10:35:00,45.84,45.9,45.83,45.88,97716.0,42.3051,42.3605,42.2959,42.3421,97716.0
2018-07-13 10:40:00,45.89,45.91,45.85,45.88,44673.0,42.3513,42.3697,42.3144,42.3421,44673.0
2018-07-13 10:45:00,45.87,45.92,45.83,45.89,135273.0,42.3328,42.379,42.2959,42.3513,135273.0
2018-07-13 10:50:00,45.89,45.94,45.88,45.92,128762.0,42.3513,42.3974,42.3421,42.379,128762.0
2018-07-13 10:55:00,45.92,46.0,45.91,45.98,93982.0,42.379,42.4528,42.3697,42.4343,93982.0
2018-07-13 11:00:00,45.98,46.0,45.94,46.0,52597.0,42.4343,42.4528,42.3974,42.4528,52597.0
2018-07-13 11:05:00,45.99,46.03,45.98,46.0,66205.0,42.4436,42.4805,42.4343,42.4528,66205.0
2018-07-13 11:10:00,46.0,46.04,45.96,46.0,58666.0,42.4528,42.4897,42.4159,42.4528,58666.0
2018-07-13 11:15:00,45.99,46.04,45.99,46.02,29194.0,42.4436,42.4897,42.4436,42.4713,29194.0
2018-07-13 11:20:00,46.02,46.03,45.99,46.01,48251.0,42.4713,42.4805,42.4436,42.462,48251.0
2018-07-13 11:25:00,46.0,46.0,45.98,45.98,32498.0,42.4528,42.4528,42.4343,42.4343,32498.0
2018-07-13 11:30:00,45.99,46.07,45.99,46.04,50763.0,42.4436,42.5174,42.4436,42.4897,50763.0
2018-07-13 11:35:00,46.04,46.06,46.04,46.05,16913.0,42.4897,42.5082,42.4897,42.4989,16913.0
2018-07-13 11:40:00,46.06,46.09,45.98,46.07,118702.0,42.5082,42.5359,42.4343,42.5174,118702.0
2018-07-13 11:45:00,46.07,46.09,46.01,46.04,65040.0,42.5174,42.5359,42.462,42.4897,65040.0
2018-07-13 11:50:00,46.04,46.11,46.04,46.1,68621.0,42.4897,42.5543,42.4897,42.5451,68621.0
2018-07-13 11:55:00,46.1,46.12,46.08,46.1,71287.0,42.5451,42.5636,42.5266,42.5451,71287.0
2018-07-13 12:00:00,46.11,46.15,46.06,46.12,59326.0,42.5543,42.5912,42.5082,42.5636,59326.0
2018-07-13 12:05:00,46.11,46.18,46.11,46.17,41993.0,42.5543,42.6189,42.5543,42.6097,41993.0
2018-07-13 12:10:00,46.17,46.2,46.17,46.2,35779.0,42.6097,42.6374,42.6097,42.6374,35779.0
2018-07-13 12:15:00,46.19,46.23,46.19,46.2,49608.0,42.6282,42.6651,42.6282,42.6374,49608.0
2018-07-13 12:20:00,46.2,46.2,46.12,46.13,36247.0,42.6374,42.6374,42.5636,42.5728,36247.0
2018-07-13 12:25:00,46.14,46.17,46.14,46.15,25575.0,42.582,42.6097,42.582,42.5912,25575.0
2018-07-13 12:30:00,46.15,46.16,46.07,46.08,29509.0,42.5912,42.6005,42.5174,42.5266,29509.0
2018-07-13 12:35:00,46.07,46.1,46.07,46.08,32875.0,42.5174,42.5451,42.5174,42.5266,32875.0
2018-07-13 12:40:00,46.08,46.17,46.07,46.15,60362.0,42.5266,42.6097,42.5174,42.5912,60362.0
2018-07-13 12:45:00,46.15,46.2,46.14,46.17,51645.0,42.5912,42.6374,42.582,42.6097,51645.0
2018-07-13 12:50:00,46.17,46.18,46.13,46.15,19917.0,42.6097,42.6189,42.5728,42.5912,19917.0
2018-07-13 12:55:00,46.16,46.17,46.13,46.14,35589.0,42.6005,42.6097,42.5728,42.582,35589.0
2018-07-13 13:00:00,46.15,46.16,46.13,46.13,25880.0,42.5912,42.6005,42.5728,42.5728,25880.0
2018-07-13 13:05:00,46.13,46.15,46.09,46.09,23585.0,42.5728,42.5912,42.5359,42.5359,23585.0
2018-07-13 13:10:00,46.09,46.11,46.08,46.09,22202.0,42.5359,42.5543,42.5266,42.5359,22202.0
2018-07-13 13:15:00,46.09,46.1,46.04,46.05,38611.0,42.5359,42.5451,42.4897,42.4989,38611.0
2018-07-13 13:20:00,46.06,46.09,46.05,46.08,34471.0,42.5082,42.5359,42.4989,42.5266,34471.0
2018-07-13 13:25:00,46.07,46.1,46.06,46.07,26211.0,42.5174,42.5451,42.5082,42.5174,26211.0
2018-07-13 13:30:00,46.07,46.1,46.07,46.07,21053.0,42.5174,42.5451,42.5174,42.5174,21053.0
2018-07-13 13:35:00,46.07,46.1,46.07,46.08,18731.0,42.5174,42.5451,42.5174,42.5266,18731.0
2018-07-13 13:40:00,46.09,46.09,46.05,46.06,37652.0,42.5359,42.5359,42.4989,42.5082,37652.0
2018-07-13 13:45:00,46.06,46.08,45.99,46.01,40511.0,42.5082,42.5266,42.4436,42.462,40511.0
2018-07-13 13:50:00,46.01,46.07,46.0,46.07,31319.0,42.462,42.5174,42.4528,42.5174,31319.0
2018-07-13 13:55:00,46.06,46.09,46.05,46.08,33591.0,42.5082,42.5359,42.4989,42.5266,33591.0
2018-07-13 14:00:00,46.08,46.12,46.07,46.12,31054.0,42.5266,42.5636,42.5174,42.5636,31054.0
2018-07-13 14:05:00,46.12,46.13,46.09,46.09,24436.0,42.5636,42.5728,42.5359,42.5359,24436.0
2018-07-13 14:10:00,46.09,46.14,46.09,46.11,32815.0,42.5359,42.582,42.5359,42.5543,32815.0
2018-07-13 14:15:00,46.1,46.11,46.04,46.05,36274.0,42.5451,42.5543,42.4897,42.4989,36274.0
2018-07-13 14:20:00,46.05,46.07,46.04,46.05,24671.0,42.4989,42.5174,42.4897,42.4989,24671.0
2018-07-13 14:25:00,46.05,46.06,46.03,46.04,23734.0,42.4989,42.5082,42.4805,42.4897,23734.0
2018-07-13 14:30:00,46.04,46.05,46.04,46.04,13575.0,42.4897,42.4989,42.4897,42.4897,13575.0
2018-07-13 14:35:00,46.04,46.07,46.02,46.07,41430.0,42.4897,42.5174,42.4713,42.5174,41430.0
2018-07-13 14:40:00,46.07,46.08,46.06,46.07,32707.0,42.5174,42.5266,42.5082,42.5174,32707.0
2018-07-13 14:45:00,46.07,46.07,46.03,46.03,33720.0,42.5174,42.5174,42.4805,42.4805,33720.0
2018-07-13 14:50:00,46.04,46.07,46.02,46.03,32351.0,42.4897,42.5174,42.4713,42.4805,32351.0
2018-07-13 14:55:00,46.03,46.05,46.01,46.04,22181.0,42.4805,42.4989,42.462,42.4897,22181.0
2018-07-13 15:00:00,46.05,46.07,46.03,46.07,35338.0,42.4989,42.5174,42.4805,42.5174,35338.0
2018-07-13 15:05:00,46.07,46.07,46.03,46.04,35116.0,42.5174,42.5174,42.4805,42.4897,35116.0
2018-07-13 15:10:00,46.04,46.07,46.01,46.05,67137.0,42.4897,42.5174,42.462,42.4989,67137.0
2018-07-13 15:15:00,46.05,46.09,46.05,46.06,42571.0,42.4989,42.5359,42.4989,42.5082,42571.0
2018-07-13 15:20:00,46.07,46.11,46.06,46.09,49077.0,42.5174,42.5543,42.5082,42.5359,49077.0
2018-07-13 15:25:00,46.09,46.12,46.09,46.09,70638.0,42.5359,42.5636,42.5359,42.5359,70638.0
2018-07-13 15:30:00,46.09,46.15,46.09,46.13,65335.0,42.5359,42.5912,42.5359,42.5728,65335.0
2018-07-13 15:35:00,46.13,46.18,46.12,46.17,56553.0,42.5728,42.6189,42.5636,42.6097,56553.0
2018-07-13 15:40:00,46.18,46.18,46.1,46.11,127083.0,42.6189,42.6189,42.5451,42.5543,127083.0
2018-07-13 15:45:00,46.12,46.12,46.09,46.1,151756.0,42.5636,42.5636,42.5359,42.5451,151756.0
2018-07-13 15:50:00,46.11,46.16,46.11,46.14,166226.0,42.5543,42.6005,42.5543,42.582,166226.0
2018-07-13 15:55:00,46.14,46.17,46.1,46.13,274921.0,42.582,42.6097,42.5451,42.5728,274921.0
2018-07-16 09:30:00,46.04,46.21,45.96,46.18,212260.0,42.4897,42.6466,42.4159,42.6189,212260.0
2018-07-16 09:35:00,46.17,46.2,46.04,46.2,97722.0,42.6097,42.6374,42.4897,42.6374,97722.0
2018-07-16 09:40:00,46.18,46.24,46.03,46.09,181290.0,42.6189,42.6743,42.4805,42.5359,181290.0
2018-07-16 09:45:00,46.09,46.37,46.09,46.36,202514.0,42.5359,42.7943,42.5359,42.785,202514.0
2018-07-16 09:50:00,46.36,46.42,46.33,46.33,173593.0,42.785,42.8404,42.7574,42.7574,173593.0
2018-07-16 09:55:00,46.32,46.41,46.25,46.36,188293.0,42.7481,42.8312,42.6835,42.785,188293.0
2018-07-16 10:00:00,46.38,46.5,46.37,46.49,123716.0,42.8035,42.9142,42.7943,42.905,123716.0
2018-07-16 10:05:00,46.49,46.59,46.48,46.55,140056.0,42.905,42.9973,42.8958,42.9604,140056.0
2018-07-16 10:10:00,46.55,46.63,46.55,46.61,103577.0,42.9604,43.0342,42.9604,43.0158,103577.0
2018-07-16 10:15:00,46.61,46.64,46.53,46.55,194677.0,43.0158,43.0435,42.9419,42.9604,194677.0
2018-07-16 10:20:00,46.55,46.55,46.5,46.53,111894.0,42.9604,42.9604,42.9142,42.9419,111894.0
2018-07-16 10:25:00,46.54,46.6,46.53,46.56,51136.0,42.9512,43.0065,42.9419,42.9696,51136.0
2018-07-16 10:30:00,46.57,46.61,46.53,46.58,104790.0,42.9789,43.0158,42.9419,42.9881,104790.0
2018-07-16 10:35:00,46.58,46.6,46.52,46.54,126274.0,42.9881,43.0065,42.9327,42.9512,126274.0
2018-07-16 10:40:00,46.54,46.55,46.44,46.44,124502.0,42.9512,42.9604,42.8589,42.8589,124502.0
2018-07-16 10:45:00,46.44,46.47,46.41,46.43,49741.0,42.8589,42.8866,42.8312,42.8496,49741.0
2018-07-16 10:50:00,46.44,46.46,46.37,46.38,70120.0,42.8589,42.8773,42.7943,42.8035,70120.0
2018-07-16 10:55:00,46.38,46.4,46.34,46.39,62349.0,42.8035,42.822,42.7666,42.8127,62349.0
2018-07-16 11:00:00,46.39,46.44,46.37,46.43,55317.0,42.8127,42.8589,42.7943,42.8496,55317.0
2018-07-16 11:05:00,46.43,46.43,46.36,46.41,46836.0,42.8496,42.8496,42.785,42.8312,46836.0
2018-07-16 11:10:00,46.41,46.5,46.39,46.42,69661.0,42.8312,42.9142,42.8127,42.8404,69661.0
2018-07-16 11:15:00,46.43,46.43,46.37,46.41,58137.0,42.8496,42.8496,42.7943,42.8312,58137.0
2018-07-16 11:20:00,46.41,46.42,46.31,46.34,57977.0,42.8312,42.8404,42.7389,42.7666,57977.0
2018-07-16 11:25:00,46.34,46.38,46.32,46.34,44629.0,42.7666,42.8035,42.7481,42.7666,44629.0
2018-07-16 11:30:00,46.35,46.37,46.31,46.36,49460.0,42.7758,42.7943,42.7389,42.785,49460.0
2018-07-16 11:35:00,46.37,46.49,46.36,46.49,48934.0,42.7943,42.905,42.785,42.905,48934.0
2018-07-16 11:40:00,46.49,46.51,46.48,46.5,51310.0,42.905,42.9235,42.8958,42.9142,51310.0
2018-07-16 11:45:00,46.5,46.5,46.41,46.46,38851.0,42.9142,42.9142,42.8312,42.8773,38851.0
2018-07-16 11:50:00,46.47,46.51,46.42,46.45,60185.0,42.8866,42.9235,42.8404,42.8681,60185.0
2018-07-16 11:55:00,46.45,46.56,46.44,46.55,55528.0,42.8681,42.9696,42.8589,42.9604,55528.0
2018-07-16 12:00:00,46.55,46.61,46.54,46.59,61367.0,42.9604,43.0158,42.9512,42.9973,61367.0
2018-07-16 12:05:00,46.59,46.6,46.5,46.53,65023.0,42.9973,43.0065,42.9142,42.9419,65023.0
2018-07-16 12:10:00,46.53,46.53,46.44,46.53,53323.0,42.9419,42.9419,42.8589,42.9419,53323.0
2018-07-16 12:15:00,46.52,46.58,46.51,46.58,52689.0,42.9327,42.9881,42.9235,42.9881,52689.0
2018-07-16 12:20:00,46.58,46.62,46.57,46.61,50674.0,42.9881,43.025,42.9789,43.0158,50674.0
2018-07-16 12:25:00,46.61,46.66,46.6,46.65,76459.0,43.0158,43.0619,43.0065,43.0527,76459.0
2018-07-16 12:30:00,46.65,46.65,46.57,46.58,36488.0,43.0527,43.0527,42.9789,42.9881,36488.0
2018-07-16 12:35:00,46.58,46.58,46.52,46.53,36079.0,42.9881,42.9881,42.9327,42.9419,36079.0
2018-07-16 12:40:00,46.52,46.54,46.45,46.54,92658.0,42.9327,42.9512,42.8681,42.9512,92658.0
2018-07-16 12:45:00,46.54,46.55,46.5,46.51,23562.0,42.9512,42.9604,42.9142,42.9235,23562.0
2018-07-16 12:50:00,46.5,46.52,46.5,46.52,15509.0,42.9142,42.9327,42.9142,42.9327,15509.0
2018-07-16 12:55:00,46.52,46.56,46.52,46.55,10353.0,42.9327,42.9696,42.9327,42.9604,10353.0
2018-07-16 13:00:00,46.55,46.58,46.51,46.57,234612.0,42.9604,42.9881,42.9235,42.9789,234612.0
2018-07-16 13:05:00,46.58,46.62,46.57,46.61,35638.0,42.9881,43.025,42.9789,43.0158,35638.0
2018-07-16 13:10:00,46.6,46.6,46.52,46.53,30445.0,43.0065,43.0065,42.9327,42.9419,30445.0
2018-07-16 13:15:00,46.53,46.55,46.5,46.53,24772.0,42.9419,42.9604,42.9142,42.9419,24772.0
2018-07-16 13:20:00,46.53,46.55,46.5,46.54,31379.0,42.9419,42.9604,42.9142,42.9512,31379.0
2018-07-16 13:25:00,46.54,46.55,46.44,46.44,41425.0,42.9512,42.9604,42.8589,42.8589,41425.0
2018-07-16 13:30:00,46.44,46.47,46.42,46.46,38174.0,42.8589,42.8866,42.8404,42.8773,38174.0
2018-07-16 13:35:00,46.47,46.5,46.46,46.5,15998.0,42.8866,42.9142,42.8773,42.9142,15998.0
2018-07-16 13:40:00,46.49,46.52,46.46,46.52,28101.0,42.905,42.9327,42.8773,42.9327,28101.0
2018-07-16 13:45:00,46.52,46.54,46.49,46.5,22646.0,42.9327,42.9512,42.905,42.9142,22646.0
2018-07-16 13:50:00,46.49,46.51,46.43,46.44,29664.0,42.905,42.9235,42.8496,42.8589,29664.0
2018-07-16 13:55:00,46.44,46.47,46.42,46.47,43182.0,42.8589,42.8866,42.8404,42.8866,43182.0
2018-07-16 14:00:00,46.46,46.5,46.46,46.49,39623.0,42.8773,42.9142,42.8773,42.905,39623.0
2018-07-16 14:05:00,46.49,46.54,46.48,46.54,34445.0,42.905,42.9512,42.8958,42.9512,34445.0
2018-07-16 14:10:00,46.54,46.61,46.53,46.57,157569.0,42.9512,43.0158,42.9419,42.9789,157569.0
2018-07-16 14:15:00,46.56,46.56,46.49,46.53,35884.0,42.9696,42.9696,42.905,42.9419,35884.0
2018-07-16 14:20:00,46.53,46.58,46.51,46.53,30014.0,42.9419,42.9881,42.9235,42.9419,30014.0
2018-07-16 14:25:00,46.52,46.54,46.51,46.51,33635.0,42.9327,42.9512,42.9235,42.9235,33635.0
2018-07-16 14:30:00,46.51,46.51,46.41,46.42,47510.0,42.9235,42.9235,42.8312,42.8404,47510.0
2018-07-16 14:35:00,46.42,46.45,46.4,46.44,19766.0,42.8404,42.8681,42.822,42.8589,19766.0
2018-07-16 14:40:00,46.45,46.45,46.39,46.41,53486.0,42.8681,42.8681,42.8127,42.8312,53486.0
2018-07-16 14:45:00,46.41,46.45,46.4,46.45,40747.0,42.8312,42.8681,42.822,42.8681,40747.0
2018-07-16 14:50:00,46.45,46.48,46.39,46.41,37021.0,42.8681,42.8958,42.8127,42.8312,37021.0
2018-07-16 14:55:00,46.41,46.43,46.39,46.4,30710.0,42.8312,42.8496,42.8127,42.822,30710.0
2018-07-16 15:00:00,46.4,46.41,46.33,46.36,101869.0,42.822,42.8312,42.7574,42.785,101869.0
2018-07-16 15:05:00,46.36,46.38,46.34,46.35,51428.0,42.785,42.8035,42.7666,42.7758,51428.0
2018-07-16 15:10:00,46.34,46.37,46.33,46.36,25208.0,42.7666,42.7943,42.7574,42.785,25208.0
2018-07-16 15:15:00,46.37,46.38,46.34,46.35,54769.0,42.7943,42.8035,42.7666,42.7758,54769.0
2018-07-16 15:20:00,46.36,46.39,46.35,46.37,43494.0,42.785,42.8127,42.7758,42.7943,43494.0
2018-07-16 15:25:00,46.36,46.38,46.35,46.37,37244.0,42.785,42.8035,42.7758,42.7943,37244.0
2018-07-16 15:30:00,46.37,46.42,46.36,46.38,68083.0,42.7943,42.8404,42.785,42.8035,68083.0
2018-07-16 15:35:00,46.38,46.46,46.37,46.43,258812.0,42.8035,42.8773,42.7943,42.8496,258812.0
2018-07-16 15:40:00,46.42,46.43,46.35,46.39,135350.0,42.8404,42.8496,42.7758,42.8127,135350.0
2018-07-16 15:45:00,46.39,46.4,46.37,46.37,119011.0,42.8127,42.822,42.7943,42.7943,119011.0
2018-07-16 15:50:00,46.37,46.39,46.28,46.28,232981.0,42.7943,42.8127,42.7112,42.7112,232981.0
2018-07-16 15:55:00,46.29,46.34,46.28,46.32,389822.0,42.7204,42.7666,42.7112,42.7481,389822.0
2018-07-17 09:30:00,45.95,46.3,45.95,46.19,182038.0,42.4067,42.7297,42.4067,42.6282,182038.0
2018-07-17 09:35:00,46.18,46.33,46.16,46.22,67967.0,42.6189,42.7574,42.6005,42.6558,67967.0
2018-07-17 09:40:00,46.23,46.39,46.22,46.28,100808.0,42.6651,42.8127,42.6558,42.7112,100808.0
2018-07-17 09:45:00,46.27,46.32,46.22,46.25,60808.0,42.702,42.7481,42.6558,42.6835,60808.0
2018-07-17 09:50:00,46.26,46.36,46.26,46.29,104164.0,42.6928,42.785,42.6928,42.7204,104164.0
2018-07-17 09:55:00,46.3,46.44,46.28,46.44,100642.0,42.7297,42.8589,42.7112,42.8589,100642.0
2018-07-17 10:00:00,46.44,46.59,46.44,46.58,108990.0,42.8589,42.9973,42.8589,42.9881,108990.0
2018-07-17 10:05:00,46.58,46.69,46.53,46.55,87429.0,42.9881,43.0896,42.9419,42.9604,87429.0
2018-07-17 10:10:00,46.55,46.56,46.47,46.54,36756.0,42.9604,42.9696,42.8866,42.9512,36756.0
2018-07-17 10:15:00,46.54,46.63,46.54,46.6,47135.0,42.9512,43.0342,42.9512,43.0065,47135.0
2018-07-17 10:20:00,46.6,46.63,46.53,46.54,162087.0,43.0065,43.0342,42.9419,42.9512,162087.0
2018-07-17 10:25:00,46.53,46.61,46.51,46.59,34943.0,42.9419,43.0158,42.9235,42.9973,34943.0
2018-07-17 10:30:00,46.59,46.74,46.59,46.7,90182.0,42.9973,43.1357,42.9973,43.0988,90182.0
2018-07-17 10:35:00,46.71,46.71,46.59,46.63,60591.0,43.1081,43.1081,42.9973,43.0342,60591.0
2018-07-17 10:40:00,46.63,46.64,46.54,46.55,70856.0,43.0342,43.0435,42.9512,42.9604,70856.0
2018-07-17 10:45:00,46.55,46.61,46.54,46.54,71307.0,42.9604,43.0158,42.9512,42.9512,71307.0
2018-07-17 10:50:00,46.54,46.62,46.48,46.6,63302.0,42.9512,43.025,42.8958,43.0065,63302.0
2018-07-17 10:55:00,46.59,46.66,46.59,46.63,89907.0,42.9973,43.0619,42.9973,43.0342,89907.0
2018-07-17 11:00:00,46.63,46.65,46.6,46.63,130340.0,43.0342,43.0527,43.0065,43.0342,130340.0
2018-07-17 11:05:00,46.63,46.75,46.62,46.71,84559.0,43.0342,43.145,43.025,43.1081,84559.0
2018-07-17 11:10:00,46.72,46.85,46.72,46.84,104966.0,43.1173,43.2373,43.1173,43.228,104966.0
2018-07-17 11:15:00,46.84,46.93,46.79,46.91,221226.0,43.228,43.3111,43.1819,43.2926,221226.0
2018-07-17 11:20:00,46.91,46.96,46.91,46.93,203867.0,43.2926,43.3388,43.2926,43.3111,203867.0
2018-07-17 11:25:00,46.92,46.93,46.83,46.85,117950.0,43.3019,43.3111,43.2188,43.2373,117950.0
2018-07-17 11:30:00,46.86,46.88,46.74,46.77,332686.0,43.2465,43.2649,43.1357,43.1634,332686.0
2018-07-17 11:35:00,46.76,46.78,46.72,46.78,76355.0,43.1542,43.1727,43.1173,43.1727,76355.0
2018-07-17 11:40:00,46.78,46.9,46.77,46.89,131560.0,43.1727,43.2834,43.1634,43.2742,131560.0
2018-07-17 11:45:00,46.89,46.91,46.87,46.91,96598.0,43.2742,43.2926,43.2557,43.2926,96598.0
2018-07-17 11:50:00,46.91,46.91,46.81,46.85,75959.0,43.2926,43.2926,43.2003,43.2373,75959.0
2018-07-17 11:55:00,46.85,46.88,46.83,46.84,55679.0,43.2373,43.2649,43.2188,43.228,55679.0
2018-07-17 12:00:00,46.84,46.87,46.78,46.81,61126.0,43.228,43.2557,43.1727,43.2003,61126.0
2018-07-17 12:05:00,46.8,46.87,46.8,46.84,34799.0,43.1911,43.2557,43.1911,43.228,34799.0
2018-07-17 12:10:00,46.84,46.88,46.83,46.87,38941.0,43.228,43.2649,43.2188,43.2557,38941.0
2018-07-17 12:15:00,46.87,46.95,46.86,46.88,89816.0,43.2557,43.3295,43.2465,43.2649,89816.0
2018-07-17 12:20:00,46.88,46.94,46.87,46.94,48910.0,43.2649,43.3203,43.2557,43.3203,48910.0
2018-07-17 12:25:00,46.94,46.99,46.89,46.98,72613.0,43.3203,43.3665,43.2742,43.3572,72613.0
2018-07-17 12:30:00,46.98,47.05,46.94,47.04,138409.0,43.3572,43.4218,43.3203,43.4126,138409.0
2018-07-17 12:35:00,47.03,47.06,47.0,47.04,107804.0,43.4034,43.4311,43.3757,43.4126,107804.0
2018-07-17 12:40:00,47.04,47.09,47.03,47.05,95221.0,43.4126,43.4588,43.4034,43.4218,95221.0
2018-07-17 12:45:00,47.05,47.1,47.04,47.06,85430.0,43.4218,43.468,43.4126,43.4311,85430.0
2018-07-17 12:50:00,47.05,47.11,47.02,47.11,52781.0,43.4218,43.4772,43.3941,43.4772,52781.0
2018-07-17 12:55:00,47.11,47.15,47.09,47.15,94053.0,43.4772,43.5141,43.4588,43.5141,94053.0
2018-07-17 13:00:00,47.15,47.19,47.14,47.15,46009.0,43.5141,43.551,43.5049,43.5141,46009.0
2018-07-17 13:05:00,47.16,47.22,47.14,47.18,48801.0,43.5234,43.5787,43.5049,43.5418,48801.0
2018-07-17 13:10:00,47.18,47.25,47.17,47.25,75721.0,43.5418,43.6064,43.5326,43.6064,75721.0
2018-07-17 13:15:00,47.25,47.25,47.19,47.23,55336.0,43.6064,43.6064,43.551,43.588,55336.0
2018-07-17 13:20:00,47.23,47.27,47.21,47.27,50874.0,43.588,43.6249,43.5695,43.6249,50874.0
2018-07-17 13:25:00,47.27,47.35,47.26,47.31,73448.0,43.6249,43.6987,43.6156,43.6618,73448.0
2018-07-17 13:30:00,47.31,47.36,47.3,47.34,65275.0,43.6618,43.7079,43.6526,43.6895,65275.0
2018-07-17 13:35:00,47.34,47.36,47.3,47.32,58284.0,43.6895,43.7079,43.6526,43.671,58284.0
2018-07-17 13:40:00,47.32,47.37,47.3,47.35,64615.0,43.671,43.7172,43.6526,43.6987,64615.0
2018-07-17 13:45:00,47.36,47.44,47.34,47.43,83607.0,43.7079,43.7818,43.6895,43.7725,83607.0
2018-07-17 13:50:00,47.44,47.46,47.41,47.45,83274.0,43.7818,43.8002,43.7541,43.791,83274.0
2018-07-17 13:55:00,47.44,47.45,47.3,47.34,91278.0,43.7818,43.791,43.6526,43.6895,91278.0
2018-07-17 14:00:00,47.34,47.34,47.27,47.28,51941.0,43.6895,43.6895,43.6249,43.6341,51941.0
2018-07-17 14:05:00,47.28,47.35,47.27,47.3,74778.0,43.6341,43.6987,43.6249,43.6526,74778.0
2018-07-17 14:10:00,47.3,47.3,47.25,47.26,39862.0,43.6526,43.6526,43.6064,43.6156,39862.0
2018-07-17 14:15:00,47.25,47.25,47.21,47.22,62495.0,43.6064,43.6064,43.5695,43.5787,62495.0
2018-07-17 14:20:00,47.23,47.29,47.21,47.29,48544.0,43.588,43.6433,43.5695,43.6433,48544.0
2018-07-17 14:25:00,47.29,47.3,47.25,47.25,55048.0,43.6433,43.6526,43.6064,43.6064,55048.0
2018-07-17 14:30:00,47.25,47.26,47.2,47.25,62757.0,43.6064,43.6156,43.5603,43.6064,62757.0
2018-07-17 14:35:00,47.25,47.26,47.21,47.22,52024.0,43.6064,43.6156,43.5695,43.5787,52024.0
2018-07-17 14:40:00,47.22,47.25,47.21,47.22,48422.0,43.5787,43.6064,43.5695,43.5787,48422.0
2018-07-17 14:45:00,47.22,47.28,47.2,47.21,123693.0,43.5787,43.6341,43.5603,43.5695,123693.0
2018-07-17 14:50:00,47.21,47.27,47.19,47.22,60072.0,43.5695,43.6249,43.551,43.5787,60072.0
2018-07-17 14:55:00,47.22,47.23,47.16,47.2,54130.0,43.5787,43.588,43.5234,43.5603,54130.0
2018-07-17 15:00:00,47.19,47.19,47.14,47.14,71560.0,43.551,43.551,43.5049,43.5049,71560.0
2018-07-17 15:05:00,47.14,47.19,47.14,47.16,75927.0,43.5049,43.551,43.5049,43.5234,75927.0
2018-07-17 15:10:00,47.16,47.19,47.12,47.14,140509.0,43.5234,43.551,43.4864,43.5049,140509.0
2018-07-17 15:15:00,47.14,47.15,47.1,47.15,72196.0,43.5049,43.5141,43.468,43.5141,72196.0
2018-07-17 15:20:00,47.15,47.19,47.14,47.17,66825.0,43.5141,43.551,43.5049,43.5326,66825.0
2018-07-17 15:25:00,47.17,47.17,47.1,47.12,81144.0,43.5326,43.5326,43.468,43.4864,81144.0
2018-07-17 15:30:00,47.11,47.15,47.1,47.12,81830.0,43.4772,43.5141,43.468,43.4864,81830.0
2018-07-17 15:35:00,47.12,47.15,47.1,47.13,86971.0,43.4864,43.5141,43.468,43.4957,86971.0
2018-07-17 15:40:00,47.13,47.28,47.11,47.27,322377.0,43.4957,43.6341,43.4772,43.6249,322377.0
2018-07-17 15:45:00,47.27,47.41,47.25,47.4,303859.0,43.6249,43.7541,43.6064,43.7448,303859.0
2018-07-17 15:50:00,47.4,47.41,47.29,47.34,293079.0,43.7448,43.7541,43.6433,43.6895,293079.0
2018-07-17 15:55:00,47.34,47.37,47.29,47.3,510302.0,43.6895,43.7172,43.6433,43.6526,510302.0
2018-07-18 09:30:00,48.97,49.15,48.55,48.67,1017533.0,45.1938,45.3599,44.8062,44.9169,1017533.0
2018-07-18 09:35:00,48.67,48.7,48.32,48.47,555343.0,44.9169,44.9446,44.5939,44.7323,555343.0
2018-07-18 09:40:00,48.47,48.47,47.91,48.04,476419.0,44.7323,44.7323,44.2155,44.3355,476419.0
2018-07-18 09:45:00,48.03,48.26,47.88,48.19,395123.0,44.3263,44.5385,44.1878,44.4739,395123.0
2018-07-18 09:50:00,48.19,48.5,48.18,48.41,379013.0,44.4739,44.76,44.4647,44.677,379013.0
2018-07-18 09:55:00,48.41,48.5,48.25,48.4,271258.0,44.677,44.76,44.5293,44.6677,271258.0
2018-07-18 10:00:00,48.4,48.49,48.28,48.32,171120.0,44.6677,44.7508,44.557,44.5939,171120.0
2018-07-18 10:05:00,48.31,48.34,48.06,48.07,161790.0,44.5847,44.6124,44.354,44.3632,161790.0
2018-07-18 10:10:00,48.06,48.12,48.01,48.05,108223.0,44.354,44.4093,44.3078,44.3447,108223.0
2018-07-18 10:15:00,48.05,48.08,47.84,47.86,170314.0,44.3447,44.3724,44.1509,44.1694,170314.0
2018-07-18 10:20:00,47.86,48.01,47.85,47.88,140885.0,44.1694,44.3078,44.1601,44.1878,140885.0
2018-07-18 10:25:00,47.87,48.15,47.85,48.15,174863.0,44.1786,44.437,44.1601,44.437,174863.0
2018-07-18 10:30:00,48.14,48.18,47.98,48.12,133138.0,44.4278,44.4647,44.2801,44.4093,133138.0
2018-07-18 10:35:00,48.12,48.25,48.08,48.23,142292.0,44.4093,44.5293,44.3724,44.5108,142292.0
2018-07-18 10:40:00,48.23,48.27,48.16,48.22,117083.0,44.5108,44.5478,44.4462,44.5016,117083.0
2018-07-18 10:45:00,48.21,48.38,48.21,48.35,140002.0,44.4924,44.6493,44.4924,44.6216,140002.0
2018-07-18 10:50:00,48.34,48.51,48.34,48.5,364479.0,44.6124,44.7693,44.6124,44.76,364479.0
2018-07-18 10:55:00,48.5,48.58,48.46,48.55,224983.0,44.76,44.8339,44.7231,44.8062,224983.0
2018-07-18 11:00:00,48.56,48.62,48.54,48.54,290751.0,44.8154,44.8708,44.7969,44.7969,290751.0
2018-07-18 11:05:00,48.54,48.57,48.41,48.49,206783.0,44.7969,44.8246,44.677,44.7508,206783.0
2018-07-18 11:10:00,48.48,48.51,48.32,48.35,168633.0,44.7416,44.7693,44.5939,44.6216,168633.0
2018-07-18 11:15:00,48.34,48.37,48.28,48.35,126986.0,44.6124,44.64,44.557,44.6216,126986.0
2018-07-18 11:20:00,48.35,48.37,48.26,48.28,112177.0,44.6216,44.64,44.5385,44.557,112177.0
2018-07-18 11:25:00,48.27,48.32,48.24,48.28,100897.0,44.5478,44.5939,44.5201,44.557,100897.0
2018-07-18 11:30:00,48.28,48.3,48.21,48.24,110304.0,44.557,44.5754,44.4924,44.5201,110304.0
2018-07-18 11:35:00,48.24,48.24,48.17,48.23,95039.0,44.5201,44.5201,44.4555,44.5108,95039.0
2018-07-18 11:40:00,48.23,48.31,48.2,48.3,129229.0,44.5108,44.5847,44.4832,44.5754,129229.0
2018-07-18 11:45:00,48.3,48.33,48.22,48.23,108008.0,44.5754,44.6031,44.5016,44.5108,108008.0
2018-07-18 11:50:00,48.24,48.37,48.23,48.33,121072.0,44.5201,44.64,44.5108,44.6031,121072.0
2018-07-18 11:55:00,48.33,48.37,48.28,48.35,98235.0,44.6031,44.64,44.557,44.6216,98235.0
2018-07-18 12:00:00,48.34,48.37,48.24,48.29,215068.0,44.6124,44.64,44.5201,44.5662,215068.0
2018-07-18 12:05:00,48.29,48.37,48.27,48.34,82857.0,44.5662,44.64,44.5478,44.6124,82857.0
2018-07-18 12:10:00,48.34,48.37,48.31,48.33,106130.0,44.6124,44.64,44.5847,44.6031,106130.0
2018-07-18 12:15:00,48.33,48.33,48.27,48.27,87506.0,44.6031,44.6031,44.5478,44.5478,87506.0
2018-07-18 12:20:00,48.27,48.33,48.27,48.28,83671.0,44.5478,44.6031,44.5478,44.557,83671.0
2018-07-18 12:25:00,48.28,48.32,48.27,48.31,64029.0,44.557,44.5939,44.5478,44.5847,64029.0
2018-07-18 12:30:00,48.31,48.32,48.25,48.3,106502.0,44.5847,44.5939,44.5293,44.5754,106502.0
2018-07-18 12:35:00,48.29,48.3,48.19,48.25,247307.0,44.5662,44.5754,44.4739,44.5293,247307.0
2018-07-18 12:40:00,48.25,48.26,48.18,48.21,92910.0,44.5293,44.5385,44.4647,44.4924,92910.0
2018-07-18 12:45:00,48.2,48.21,48.17,48.17,72221.0,44.4832,44.4924,44.4555,44.4555,72221.0
2018-07-18 12:50:00,48.17,48.28,48.15,48.27,57161.0,44.4555,44.557,44.437,44.5478,57161.0
2018-07-18 12:55:00,48.27,48.3,48.17,48.19,95163.0,44.5478,44.5754,44.4555,44.4739,95163.0
2018-07-18 13:00:00,48.19,48.19,48.03,48.14,224402.0,44.4739,44.4739,44.3263,44.4278,224402.0
2018-07-18 13:05:00,48.14,48.18,48.13,48.17,62948.0,44.4278,44.4647,44.4186,44.4555,62948.0
2018-07-18 13:10:00,48.17,48.25,48.17,48.25,52985.0,44.4555,44.5293,44.4555,44.5293,52985.0
2018-07-18 13:15:00,48.25,48.27,48.2,48.23,213599.0,44.5293,44.5478,44.4832,44.5108,213599.0
2018-07-18 13:20:00,48.23,48.24,48.1,48.11,158778.0,44.5108,44.5201,44.3909,44.4001,158778.0
2018-07-18 13:25:00,48.11,48.16,48.08,48.11,153717.0,44.4001,44.4462,44.3724,44.4001,153717.0
2018-07-18 13:30:00,48.11,48.13,47.97,48.03,143908.0,44.4001,44.4186,44.2709,44.3263,143908.0
2018-07-18 13:35:00,48.03,48.03,47.95,47.97,101120.0,44.3263,44.3263,44.2524,44.2709,101120.0
2018-07-18 13:40:00,47.97,48.09,47.96,48.05,53248.0,44.2709,44.3816,44.2617,44.3447,53248.0
2018-07-18 13:45:00,48.05,48.16,48.04,48.15,48309.0,44.3447,44.4462,44.3355,44.437,48309.0
2018-07-18 13:50:00,48.15,48.17,48.14,48.16,39395.0,44.437,44.4555,44.4278,44.4462,39395.0
2018-07-18 13:55:00,48.17,48.19,48.13,48.13,101100.0,44.4555,44.4739,44.4186,44.4186,101100.0
2018-07-18 14:00:00,48.13,48.27,48.12,48.27,492084.0,44.4186,44.5478,44.4093,44.5478,492084.0
2018-07-18 14:05:00,48.26,48.33,48.25,48.31,107577.0,44.5385,44.6031,44.5293,44.5847,107577.0
2018-07-18 14:10:00,48.31,48.32,48.25,48.26,58210.0,44.5847,44.5939,44.5293,44.5385,58210.0
2018-07-18 14:15:00,48.26,48.26,48.15,48.16,86139.0,44.5385,44.5385,44.437,44.4462,86139.0
2018-07-18 14:20:00,48.16,48.18,48.13,48.14,85740.0,44.4462,44.4647,44.4186,44.4278,85740.0
2018-07-18 14:25:00,48.14,48.2,48.14,48.19,62621.0,44.4278,44.4832,44.4278,44.4739,62621.0
2018-07-18 14:30:00,48.2,48.21,48.17,48.19,48612.0,44.4832,44.4924,44.4555,44.4739,48612.0
2018-07-18 14:35:00,48.18,48.2,48.16,48.18,36891.0,44.4647,44.4832,44.4462,44.4647,36891.0
2018-07-18 14:40:00,48.18,48.2,48.16,48.18,89731.0,44.4647,44.4832,44.4462,44.4647,89731.0
2018-07-18 14:45:00,48.18,48.18,48.1,48.15,82743.0,44.4647,44.4647,44.3909,44.437,82743.0
2018-07-18 14:50:00,48.14,48.17,48.12,48.17,68626.0,44.4278,44.4555,44.4093,44.4555,68626.0
2018-07-18 14:55:00,48.17,48.17,48.13,48.14,41709.0,44.4555,44.4555,44.4186,44.4278,41709.0
2018-07-18 15:00:00,48.13,48.2,48.13,48.2,68308.0,44.4186,44.4832,44.4186,44.4832,68308.0
2018-07-18 15:05:00,48.2,48.21,48.19,48.21,70800.0,44.4832,44.4924,44.4739,44.4924,70800.0
2018-07-18 15:10:00,48.2,48.21,48.15,48.19,74976.0,44.4832,44.4924,44.437,44.4739,74976.0
2018-07-18 15:15:00,48.2,48.21,48.18,48.2,96905.0,44.4832,44.4924,44.4647,44.4832,96905.0
2018-07-18 15:20:00,48.19,48.26,48.19,48.21,123448.0,44.4739,44.5385,44.4739,44.4924,123448.0
2018-07-18 15:25:00,48.22,48.29,48.18,48.29,206446.0,44.5016,44.5662,44.4647,44.5662,206446.0
2018-07-18 15:30:00,48.29,48.35,48.2,48.32,307589.0,44.5662,44.6216,44.4832,44.5939,307589.0
2018-07-18 15:35:00,48.31,48.39,48.29,48.32,199325.0,44.5847,44.6585,44.5662,44.5939,199325.0
2018-07-18 15:40:00,48.32,48.35,48.3,48.3,175733.0,44.5939,44.6216,44.5754,44.5754,175733.0
2018-07-18 15:45:00,48.3,48.33,48.23,48.25,240682.0,44.5754,44.6031,44.5108,44.5293,240682.0
2018-07-18 15:50:00,48.26,48.28,48.21,48.28,282807.0,44.5385,44.557,44.4924,44.557,282807.0
2018-07-18 15:55:00,48.28,48.3,48.25,48.28,889021.0,44.557,44.5754,44.5293,44.557,889021.0
2018-07-19 09:30:00,47.71,48.0,47.22,47.37,496984.0,44.0309,44.2986,43.5787,43.7172,496984.0
2018-07-19 09:35:00,47.41,47.76,47.4,47.75,166824.0,43.7541,44.0771,43.7448,44.0679,166824.0
2018-07-19 09:40:00,47.75,47.99,47.68,47.84,274412.0,44.0679,44.2894,44.0033,44.1509,274412.0
2018-07-19 09:45:00,47.85,47.94,47.7,47.73,141656.0,44.1601,44.2432,44.0217,44.0494,141656.0
2018-07-19 09:50:00,47.73,47.76,47.54,47.56,270496.0,44.0494,44.0771,43.8741,43.8925,270496.0
2018-07-19 09:55:00,47.56,47.64,47.41,47.43,159386.0,43.8925,43.9663,43.7541,43.7725,159386.0
2018-07-19 10:00:00,47.44,47.44,47.35,47.41,125655.0,43.7818,43.7818,43.6987,43.7541,125655.0
2018-07-19 10:05:00,47.4,47.41,47.13,47.13,193370.0,43.7448,43.7541,43.4957,43.4957,193370.0
2018-07-19 10:10:00,47.13,47.14,47.05,47.11,219373.0,43.4957,43.5049,43.4218,43.4772,219373.0
2018-07-19 10:15:00,47.11,47.12,46.97,47.08,175470.0,43.4772,43.4864,43.348,43.4495,175470.0
2018-07-19 10:20:00,47.09,47.1,46.99,47.06,125172.0,43.4588,43.468,43.3665,43.4311,125172.0
2018-07-19 10:25:00,47.07,47.09,46.95,47.03,205135.0,43.4403,43.4588,43.3295,43.4034,205135.0
2018-07-19 10:30:00,47.02,47.03,46.81,46.83,180568.0,43.3941,43.4034,43.2003,43.2188,180568.0
2018-07-19 10:35:00,46.84,47.06,46.84,47.05,164590.0,43.228,43.4311,43.228,43.4218,164590.0
2018-07-19 10:40:00,47.06,47.09,46.91,46.91,126388.0,43.4311,43.4588,43.2926,43.2926,126388.0
2018-07-19 10:45:00,46.91,47.02,46.9,46.99,103802.0,43.2926,43.3941,43.2834,43.3665,103802.0
2018-07-19 10:50:00,46.99,47.06,46.93,47.02,102434.0,43.3665,43.4311,43.3111,43.3941,102434.0
2018-07-19 10:55:00,47.02,47.14,47.01,47.09,161990.0,43.3941,43.5049,43.3849,43.4588,161990.0
2018-07-19 11:00:00,47.1,47.14,47.09,47.11,128701.0,43.468,43.5049,43.4588,43.4772,128701.0
2018-07-19 11:05:00,47.1,47.17,47.09,47.11,92221.0,43.468,43.5326,43.4588,43.4772,92221.0
2018-07-19 11:10:00,47.11,47.11,47.05,47.07,85295.0,43.4772,43.4772,43.4218,43.4403,85295.0
2018-07-19 11:15:00,47.07,47.11,47.05,47.08,62476.0,43.4403,43.4772,43.4218,43.4495,62476.0
2018-07-19 11:20:00,47.09,47.19,47.06,47.19,61714.0,43.4588,43.551,43.4311,43.551,61714.0
2018-07-19 11:25:00,47.18,47.24,47.1,47.11,62049.0,43.5418,43.5972,43.468,43.4772,62049.0
2018-07-19 11:30:00,47.12,47.14,47.0,47.03,59840.0,43.4864,43.5049,43.3757,43.4034,59840.0
2018-07-19 11:35:00,47.04,47.11,47.01,47.07,72301.0,43.4126,43.4772,43.3849,43.4403,72301.0
2018-07-19 11:40:00,47.07,47.15,47.06,47.13,52979.0,43.4403,43.5141,43.4311,43.4957,52979.0
2018-07-19 11:45:00,47.13,47.18,47.1,47.11,102637.0,43.4957,43.5418,43.468,43.4772,102637.0
2018-07-19 11:50:00,47.1,47.16,47.1,47.11,50119.0,43.468,43.5234,43.468,43.4772,50119.0
2018-07-19 11:55:00,47.11,47.15,47.03,47.04,46008.0,43.4772,43.5141,43.4034,43.4126,46008.0
2018-07-19 12:00:00,47.04,47.06,46.96,47.04,79798.0,43.4126,43.4311,43.3388,43.4126,79798.0
2018-07-19 12:05:00,47.04,47.04,46.94,46.94,89099.0,43.4126,43.4126,43.3203,43.3203,89099.0
2018-07-19 12:10:00,46.94,46.95,46.86,46.86,74965.0,43.3203,43.3295,43.2465,43.2465,74965.0
2018-07-19 12:15:00,46.87,46.9,46.85,46.86,68252.0,43.2557,43.2834,43.2373,43.2465,68252.0
2018-07-19 12:20:00,46.87,46.89,46.81,46.82,65464.0,43.2557,43.2742,43.2003,43.2096,65464.0
2018-07-19 12:25:00,46.82,46.85,46.8,46.82,72589.0,43.2096,43.2373,43.1911,43.2096,72589.0
2018-07-19 12:30:00,46.82,46.9,46.8,46.89,81124.0,43.2096,43.2834,43.1911,43.2742,81124.0
2018-07-19 12:35:00,46.9,46.91,46.86,46.86,74197.0,43.2834,43.2926,43.2465,43.2465,74197.0
2018-07-19 12:40:00,46.87,46.87,46.84,46.84,37389.0,43.2557,43.2557,43.228,43.228,37389.0
2018-07-19 12:45:00,46.85,46.85,46.67,46.73,160257.0,43.2373,43.2373,43.0711,43.1265,160257.0
2018-07-19 12:50:00,46.72,46.73,46.67,46.7,88905.0,43.1173,43.1265,43.0711,43.0988,88905.0
2018-07-19 12:55:00,46.7,46.7,46.6,46.67,111424.0,43.0988,43.0988,43.0065,43.0711,111424.0
2018-07-19 13:00:00,46.67,46.8,46.62,46.72,131261.0,43.0711,43.1911,43.025,43.1173,131261.0
2018-07-19 13:05:00,46.72,46.77,46.69,46.7,71309.0,43.1173,43.1634,43.0896,43.0988,71309.0
2018-07-19 13:10:00,46.7,46.72,46.65,46.66,83036.0,43.0988,43.1173,43.0527,43.0619,83036.0
2018-07-19 13:15:00,46.66,46.67,46.63,46.65,87205.0,43.0619,43.0711,43.0342,43.0527,87205.0
2018-07-19 13:20:00,46.64,46.74,46.61,46.71,72798.0,43.0435,43.1357,43.0158,43.1081,72798.0
2018-07-19 13:25:00,46.72,46.74,46.6,46.61,99663.0,43.1173,43.1357,43.0065,43.0158,99663.0
2018-07-19 13:30:00,46.61,46.64,46.6,46.64,38229.0,43.0158,43.0435,43.0065,43.0435,38229.0
2018-07-19 13:35:00,46.65,46.67,46.6,46.65,70077.0,43.0527,43.0711,43.0065,43.0527,70077.0
2018-07-19 13:40:00,46.64,46.64,46.56,46.57,89768.0,43.0435,43.0435,42.9696,42.9789,89768.0
2018-07-19 13:45:00,46.57,46.66,46.56,46.63,66417.0,42.9789,43.0619,42.9696,43.0342,66417.0
2018-07-19 13:50:00,46.62,46.77,46.61,46.74,77562.0,43.025,43.1634,43.0158,43.1357,77562.0
2018-07-19 13:55:00,46.75,46.77,46.7,46.72,60355.0,43.145,43.1634,43.0988,43.1173,60355.0
2018-07-19 14:00:00,46.73,46.84,46.7,46.79,109729.0,43.1265,43.228,43.0988,43.1819,109729.0
2018-07-19 14:05:00,46.8,46.81,46.73,46.75,65205.0,43.1911,43.2003,43.1265,43.145,65205.0
2018-07-19 14:10:00,46.75,46.8,46.74,46.76,59717.0,43.145,43.1911,43.1357,43.1542,59717.0
2018-07-19 14:15:00,46.75,46.9,46.75,46.9,102548.0,43.145,43.2834,43.145,43.2834,102548.0
2018-07-19 14:20:00,46.89,46.89,46.84,46.87,54961.0,43.2742,43.2742,43.228,43.2557,54961.0
2018-07-19 14:25:00,46.87,46.88,46.83,46.83,60467.0,43.2557,43.2649,43.2188,43.2188,60467.0
2018-07-19 14:30:00,46.83,46.86,46.78,46.8,187302.0,43.2188,43.2465,43.1727,43.1911,187302.0
2018-07-19 14:35:00,46.79,46.8,46.69,46.72,250650.0,43.1819,43.1911,43.0896,43.1173,250650.0
2018-07-19 14:40:00,46.72,46.73,46.67,46.68,66974.0,43.1173,43.1265,43.0711,43.0804,66974.0
2018-07-19 14:45:00,46.68,46.7,46.62,46.66,68716.0,43.0804,43.0988,43.025,43.0619,68716.0
2018-07-19 14:50:00,46.66,46.66,46.56,46.57,72541.0,43.0619,43.0619,42.9696,42.9789,72541.0
2018-07-19 14:55:00,46.57,46.71,46.57,46.7,68159.0,42.9789,43.1081,42.9789,43.0988,68159.0
2018-07-19 15:00:00,46.71,46.74,46.69,46.71,139597.0,43.1081,43.1357,43.0896,43.1081,139597.0
2018-07-19 15:05:00,46.72,46.73,46.69,46.7,74841.0,43.1173,43.1265,43.0896,43.0988,74841.0
2018-07-19 15:10:00,46.69,46.73,46.63,46.63,147208.0,43.0896,43.1265,43.0342,43.0342,147208.0
2018-07-19 15:15:00,46.63,46.71,46.61,46.71,113674.0,43.0342,43.1081,43.0158,43.1081,113674.0
2018-07-19 15:20:00,46.71,46.75,46.66,46.73,177466.0,43.1081,43.145,43.0619,43.1265,177466.0
2018-07-19 15:25:00,46.73,46.81,46.73,46.79,108399.0,43.1265,43.2003,43.1265,43.1819,108399.0
2018-07-19 15:30:00,46.79,46.83,46.71,46.83,172209.0,43.1819,43.2188,43.1081,43.2188,172209.0
2018-07-19 15:35:00,46.83,46.86,46.78,46.82,108610.0,43.2188,43.2465,43.1727,43.2096,108610.0
2018-07-19 15:40:00,46.82,46.82,46.76,46.8,138541.0,43.2096,43.2096,43.1542,43.1911,138541.0
2018-07-19 15:45:00,46.8,46.81,46.72,46.73,225998.0,43.1911,43.2003,43.1173,43.1265,225998.0
2018-07-19 15:50:00,46.74,46.75,46.64,46.64,307762.0,43.1357,43.145,43.0435,43.0435,307762.0
2018-07-19 15:55:00,46.65,46.7,46.63,46.66,686722.0,43.0527,43.0988,43.0342,43.0619,686722.0
2018-07-20 09:30:00,46.56,46.67,46.3,46.32,470698.0,42.9696,43.0711,42.7297,42.7481,470698.0
2018-07-20 09:35:00,46.34,46.44,46.21,46.25,191860.0,42.7666,42.8589,42.6466,42.6835,191860.0
2018-07-20 09:40:00,46.26,46.51,46.25,46.49,191522.0,42.6928,42.9235,42.6835,42.905,191522.0
2018-07-20 09:45:00,46.49,46.69,46.44,46.57,140618.0,42.905,43.0896,42.8589,42.9789,140618.0
2018-07-20 09:50:00,46.56,46.67,46.51,46.67,89849.0,42.9696,43.0711,42.9235,43.0711,89849.0
2018-07-20 09:55:00,46.66,46.68,46.5,46.56,109217.0,43.0619,43.0804,42.9142,42.9696,109217.0
2018-07-20 10:00:00,46.58,46.61,46.51,46.56,74991.0,42.9881,43.0158,42.9235,42.9696,74991.0
2018-07-20 10:05:00,46.57,46.67,46.49,46.54,111639.0,42.9789,43.0711,42.905,42.9512,111639.0
2018-07-20 10:10:00,46.54,46.71,46.52,46.68,81716.0,42.9512,43.1081,42.9327,43.0804,81716.0
2018-07-20 10:15:00,46.68,46.75,46.64,46.67,304839.0,43.0804,43.145,43.0435,43.0711,304839.0
2018-07-20 10:20:00,46.65,46.81,46.63,46.79,83542.0,43.0527,43.2003,43.0342,43.1819,83542.0
2018-07-20 10:25:00,46.79,46.97,46.76,46.94,123261.0,43.1819,43.348,43.1542,43.3203,123261.0
2018-07-20 10:30:00,46.95,47.0,46.89,46.98,113177.0,43.3295,43.3757,43.2742,43.3572,113177.0
2018-07-20 10:35:00,46.98,47.04,46.95,47.02,93271.0,43.3572,43.4126,43.3295,43.3941,93271.0
2018-07-20 10:40:00,47.02,47.05,46.93,47.04,83611.0,43.3941,43.4218,43.3111,43.4126,83611.0
2018-07-20 10:45:00,47.04,47.1,47.0,47.02,67782.0,43.4126,43.468,43.3757,43.3941,67782.0
2018-07-20 10:50:00,47.01,47.02,46.83,46.83,83635.0,43.3849,43.3941,43.2188,43.2188,83635.0
2018-07-20 10:55:00,46.83,46.86,46.7,46.79,100340.0,43.2188,43.2465,43.0988,43.1819,100340.0
2018-07-20 11:00:00,46.8,46.81,46.69,46.71,85540.0,43.1911,43.2003,43.0896,43.1081,85540.0
2018-07-20 11:05:00,46.71,46.82,46.71,46.79,51883.0,43.1081,43.2096,43.1081,43.1819,51883.0
2018-07-20 11:10:00,46.8,46.81,46.76,46.77,46454.0,43.1911,43.2003,43.1542,43.1634,46454.0
2018-07-20 11:15:00,46.77,46.83,46.75,46.77,69191.0,43.1634,43.2188,43.145,43.1634,69191.0
2018-07-20 11:20:00,46.77,46.93,46.77,46.91,70061.0,43.1634,43.3111,43.1634,43.2926,70061.0
2018-07-20 11:25:00,46.91,46.91,46.83,46.87,58891.0,43.2926,43.2926,43.2188,43.2557,58891.0
2018-07-20 11:30:00,46.87,46.88,46.84,46.86,33197.0,43.2557,43.2649,43.228,43.2465,33197.0
2018-07-20 11:35:00,46.86,46.86,46.81,46.85,27635.0,43.2465,43.2465,43.2003,43.2373,27635.0
2018-07-20 11:40:00,46.85,46.85,46.81,46.85,35099.0,43.2373,43.2373,43.2003,43.2373,35099.0
2018-07-20 11:45:00,46.84,46.89,46.83,46.85,45153.0,43.228,43.2742,43.2188,43.2373,45153.0
2018-07-20 11:50:00,46.84,46.85,46.8,46.81,25556.0,43.228,43.2373,43.1911,43.2003,25556.0
2018-07-20 11:55:00,46.81,46.81,46.79,46.8,46858.0,43.2003,43.2003,43.1819,43.1911,46858.0
2018-07-20 12:00:00,46.81,46.81,46.76,46.78,56092.0,43.2003,43.2003,43.1542,43.1727,56092.0
2018-07-20 12:05:00,46.79,46.8,46.76,46.79,29127.0,43.1819,43.1911,43.1542,43.1819,29127.0
2018-07-20 12:10:00,46.78,46.79,46.7,46.73,41405.0,43.1727,43.1819,43.0988,43.1265,41405.0
2018-07-20 12:15:00,46.73,46.78,46.73,46.78,21857.0,43.1265,43.1727,43.1265,43.1727,21857.0
2018-07-20 12:20:00,46.78,46.79,46.72,46.72,36092.0,43.1727,43.1819,43.1173,43.1173,36092.0
2018-07-20 12:25:00,46.73,46.73,46.7,46.7,17053.0,43.1265,43.1265,43.0988,43.0988,17053.0
2018-07-20 12:30:00,46.7,46.78,46.69,46.75,45719.0,43.0988,43.1727,43.0896,43.145,45719.0
2018-07-20 12:35:00,46.75,46.82,46.75,46.82,10042.0,43.145,43.2096,43.145,43.2096,10042.0
2018-07-20 12:40:00,46.82,46.83,46.8,46.8,20084.0,43.2096,43.2188,43.1911,43.1911,20084.0
2018-07-20 12:45:00,46.81,46.85,46.8,46.81,35175.0,43.2003,43.2373,43.1911,43.2003,35175.0
2018-07-20 12:50:00,46.81,46.89,46.81,46.89,28430.0,43.2003,43.2742,43.2003,43.2742,28430.0
2018-07-20 12:55:00,46.89,46.94,46.88,46.93,34962.0,43.2742,43.3203,43.2649,43.3111,34962.0
2018-07-20 13:00:00,46.94,46.94,46.88,46.92,88907.0,43.3203,43.3203,43.2649,43.3019,88907.0
2018-07-20 13:05:00,46.91,46.95,46.91,46.92,35437.0,43.2926,43.3295,43.2926,43.3019,35437.0
2018-07-20 13:10:00,46.91,46.93,46.9,46.92,19791.0,43.2926,43.3111,43.2834,43.3019,19791.0
2018-07-20 13:15:00,46.91,46.93,46.86,46.87,25304.0,43.2926,43.3111,43.2465,43.2557,25304.0
2018-07-20 13:20:00,46.87,46.87,46.79,46.82,20139.0,43.2557,43.2557,43.1819,43.2096,20139.0
2018-07-20 13:25:00,46.81,46.83,46.79,46.82,39453.0,43.2003,43.2188,43.1819,43.2096,39453.0
2018-07-20 13:30:00,46.82,46.86,46.8,46.82,31864.0,43.2096,43.2465,43.1911,43.2096,31864.0
2018-07-20 13:35:00,46.83,46.84,46.81,46.83,17960.0,43.2188,43.228,43.2003,43.2188,17960.0
2018-07-20 13:40:00,46.83,46.85,46.82,46.83,20381.0,43.2188,43.2373,43.2096,43.2188,20381.0
2018-07-20 13:45:00,46.82,46.83,46.81,46.82,18131.0,43.2096,43.2188,43.2003,43.2096,18131.0
2018-07-20 13:50:00,46.82,46.84,46.8,46.83,24676.0,43.2096,43.228,43.1911,43.2188,24676.0
2018-07-20 13:55:00,46.83,46.86,46.82,46.83,34385.0,43.2188,43.2465,43.2096,43.2188,34385.0
2018-07-20 14:00:00,46.83,46.86,46.82,46.82,29365.0,43.2188,43.2465,43.2096,43.2096,29365.0
2018-07-20 14:05:00,46.82,46.84,46.73,46.75,114290.0,43.2096,43.228,43.1265,43.145,114290.0
2018-07-20 14:10:00,46.74,46.76,46.73,46.75,37992.0,43.1357,43.1542,43.1265,43.145,37992.0
2018-07-20 14:15:00,46.75,46.79,46.75,46.79,15445.0,43.145,43.1819,43.145,43.1819,15445.0
2018-07-20 14:20:00,46.78,46.8,46.77,46.79,31455.0,43.1727,43.1911,43.1634,43.1819,31455.0
2018-07-20 14:25:00,46.79,46.81,46.78,46.8,24121.0,43.1819,43.2003,43.1727,43.1911,24121.0
2018-07-20 14:30:00,46.81,46.81,46.69,46.7,55671.0,43.2003,43.2003,43.0896,43.0988,55671.0
2018-07-20 14:35:00,46.7,46.7,46.63,46.64,48485.0,43.0988,43.0988,43.0342,43.0435,48485.0
2018-07-20 14:40:00,46.64,46.66,46.62,46.66,32984.0,43.0435,43.0619,43.025,43.0619,32984.0
2018-07-20 14:45:00,46.66,46.69,46.64,46.67,44295.0,43.0619,43.0896,43.0435,43.0711,44295.0
2018-07-20 14:50:00,46.68,46.72,46.66,46.69,58140.0,43.0804,43.1173,43.0619,43.0896,58140.0
2018-07-20 14:55:00,46.69,46.72,46.69,46.71,40184.0,43.0896,43.1173,43.0896,43.1081,40184.0
2018-07-20 15:00:00,46.71,46.72,46.69,46.7,40679.0,43.1081,43.1173,43.0896,43.0988,40679.0
2018-07-20 15:05:00,46.7,46.75,46.69,46.72,47443.0,43.0988,43.145,43.0896,43.1173,47443.0
2018-07-20 15:10:00,46.73,46.73,46.69,46.72,50200.0,43.1265,43.1265,43.0896,43.1173,50200.0
2018-07-20 15:15:00,46.72,46.76,46.69,46.75,78005.0,43.1173,43.1542,43.0896,43.145,78005.0
2018-07-20 15:20:00,46.74,46.77,46.71,46.71,39782.0,43.1357,43.1634,43.1081,43.1081,39782.0
2018-07-20 15:25:00,46.71,46.77,46.69,46.75,98172.0,43.1081,43.1634,43.0896,43.145,98172.0
2018-07-20 15:30:00,46.75,46.83,46.73,46.83,74531.0,43.145,43.2188,43.1265,43.2188,74531.0
2018-07-20 15:35:00,46.83,46.83,46.76,46.76,92096.0,43.2188,43.2188,43.1542,43.1542,92096.0
2018-07-20 15:40:00,46.76,46.77,46.74,46.76,86434.0,43.1542,43.1634,43.1357,43.1542,86434.0
2018-07-20 15:45:00,46.75,46.81,46.72,46.73,172479.0,43.145,43.2003,43.1173,43.1265,172479.0
2018-07-20 15:50:00,46.72,46.77,46.7,46.73,226588.0,43.1173,43.1634,43.0988,43.1265,226588.0
2018-07-20 15:55:00,46.73,46.79,46.72,46.77,424983.0,43.1265,43.1819,43.1173,43.1634,424983.0
2018-07-23 09:30:00,46.33,46.36,45.85,45.88,337834.0,42.7574,42.785,42.3144,42.3421,337834.0
2018-07-23 09:35:00,45.87,45.92,45.6,45.62,183067.0,42.3328,42.379,42.0836,42.1021,183067.0
2018-07-23 09:40:00,45.62,45.74,45.55,45.69,212579.0,42.1021,42.2129,42.0375,42.1667,212579.0
2018-07-23 09:45:00,45.68,45.72,45.55,45.6,186022.0,42.1575,42.1944,42.0375,42.0836,186022.0
2018-07-23 09:50:00,45.6,45.64,45.43,45.49,278296.0,42.0836,42.1206,41.9268,41.9821,278296.0
2018-07-23 09:55:00,45.49,45.66,45.48,45.65,378370.0,41.9821,42.139,41.9729,42.1298,378370.0
2018-07-23 10:00:00,45.65,45.83,45.62,45.79,238338.0,42.1298,42.2959,42.1021,42.259,238338.0
2018-07-23 10:05:00,45.78,45.81,45.68,45.72,120775.0,42.2498,42.2775,42.1575,42.1944,120775.0
2018-07-23 10:10:00,45.73,45.76,45.62,45.73,141674.0,42.2036,42.2313,42.1021,42.2036,141674.0
2018-07-23 10:15:00,45.73,45.79,45.62,45.68,83924.0,42.2036,42.259,42.1021,42.1575,83924.0
2018-07-23 10:20:00,45.68,45.75,45.63,45.72,110612.0,42.1575,42.2221,42.1113,42.1944,110612.0
2018-07-23 10:25:00,45.72,45.77,45.66,45.73,79233.0,42.1944,42.2405,42.139,42.2036,79233.0
2018-07-23 10:30:00,45.72,45.87,45.66,45.87,84111.0,42.1944,42.3328,42.139,42.3328,84111.0
2018-07-23 10:35:00,45.87,45.98,45.83,45.97,170582.0,42.3328,42.4343,42.2959,42.4251,170582.0
2018-07-23 10:40:00,45.97,46.01,45.9,45.97,79386.0,42.4251,42.462,42.3605,42.4251,79386.0
2018-07-23 10:45:00,45.98,46.05,45.91,45.93,132707.0,42.4343,42.4989,42.3697,42.3882,132707.0
2018-07-23 10:50:00,45.93,46.04,45.91,46.0,47565.0,42.3882,42.4897,42.3697,42.4528,47565.0
2018-07-23 10:55:00,45.99,45.99,45.9,45.93,49084.0,42.4436,42.4436,42.3605,42.3882,49084.0
2018-07-23 11:00:00,45.93,46.0,45.88,45.9,48064.0,42.3882,42.4528,42.3421,42.3605,48064.0
2018-07-23 11:05:00,45.91,45.96,45.86,45.91,71137.0,42.3697,42.4159,42.3236,42.3697,71137.0
2018-07-23 11:10:00,45.91,45.96,45.89,45.92,48131.0,42.3697,42.4159,42.3513,42.379,48131.0
2018-07-23 11:15:00,45.92,45.93,45.83,45.87,51447.0,42.379,42.3882,42.2959,42.3328,51447.0
2018-07-23 11:20:00,45.87,45.98,45.86,45.98,47321.0,42.3328,42.4343,42.3236,42.4343,47321.0
2018-07-23 11:25:00,45.98,46.04,45.91,46.04,72074.0,42.4343,42.4897,42.3697,42.4897,72074.0
2018-07-23 11:30:00,46.03,46.15,46.03,46.12,72962.0,42.4805,42.5912,42.4805,42.5636,72962.0
2018-07-23 11:35:00,46.12,46.19,46.1,46.18,60415.0,42.5636,42.6282,42.5451,42.6189,60415.0
2018-07-23 11:40:00,46.18,46.22,46.11,46.12,52452.0,42.6189,42.6558,42.5543,42.5636,52452.0
2018-07-23 11:45:00,46.13,46.19,46.13,46.19,46590.0,42.5728,42.6282,42.5728,42.6282,46590.0
2018-07-23 11:50:00,46.19,46.21,46.15,46.18,35916.0,42.6282,42.6466,42.5912,42.6189,35916.0
2018-07-23 11:55:00,46.18,46.24,46.17,46.21,29094.0,42.6189,42.6743,42.6097,42.6466,29094.0
2018-07-23 12:00:00,46.21,46.26,46.21,46.22,22380.0,42.6466,42.6928,42.6466,42.6558,22380.0
2018-07-23 12:05:00,46.22,46.23,46.18,46.2,43881.0,42.6558,42.6651,42.6189,42.6374,43881.0
2018-07-23 12:10:00,46.2,46.3,46.18,46.29,42026.0,42.6374,42.7297,42.6189,42.7204,42026.0
2018-07-23 12:15:00,46.28,46.37,46.28,46.36,67083.0,42.7112,42.7943,42.7112,42.785,67083.0
2018-07-23 12:20:00,46.36,46.44,46.35,46.41,50908.0,42.785,42.8589,42.7758,42.8312,50908.0
2018-07-23 12:25:00,46.42,46.47,46.4,46.41,59623.0,42.8404,42.8866,42.822,42.8312,59623.0
2018-07-23 12:30:00,46.42,46.44,46.41,46.43,65036.0,42.8404,42.8589,42.8312,42.8496,65036.0
2018-07-23 12:35:00,46.43,46.46,46.42,46.44,22764.0,42.8496,42.8773,42.8404,42.8589,22764.0
2018-07-23 12:40:00,46.43,46.49,46.42,46.48,54458.0,42.8496,42.905,42.8404,42.8958,54458.0
2018-07-23 12:45:00,46.48,46.49,46.4,46.4,105512.0,42.8958,42.905,42.822,42.822,105512.0
2018-07-23 12:50:00,46.39,46.41,46.37,46.37,42992.0,42.8127,42.8312,42.7943,42.7943,42992.0
2018-07-23 12:55:00,46.38,46.4,46.33,46.34,38176.0,42.8035,42.822,42.7574,42.7666,38176.0
2018-07-23 13:00:00,46.34,46.39,46.34,46.38,61508.0,42.7666,42.8127,42.7666,42.8035,61508.0
2018-07-23 13:05:00,46.38,46.38,46.35,46.35,13976.0,42.8035,42.8035,42.7758,42.7758,13976.0
2018-07-23 13:10:00,46.36,46.36,46.32,46.33,33890.0,42.785,42.785,42.7481,42.7574,33890.0
2018-07-23 13:15:00,46.33,46.34,46.26,46.27,33007.0,42.7574,42.7666,42.6928,42.702,33007.0
2018-07-23 13:20:00,46.26,46.31,46.25,46.26,31826.0,42.6928,42.7389,42.6835,42.6928,31826.0
2018-07-23 13:25:00,46.27,46.28,46.26,46.27,37494.0,42.702,42.7112,42.6928,42.702,37494.0
2018-07-23 13:30:00,46.27,46.28,46.25,46.27,82271.0,42.702,42.7112,42.6835,42.702,82271.0
2018-07-23 13:35:00,46.27,46.35,46.25,46.28,107887.0,42.702,42.7758,42.6835,42.7112,107887.0
2018-07-23 13:40:00,46.28,46.36,46.27,46.3,65468.0,42.7112,42.785,42.702,42.7297,65468.0
2018-07-23 13:45:00,46.3,46.4,46.3,46.35,20528.0,42.7297,42.822,42.7297,42.7758,20528.0
2018-07-23 13:50:00,46.36,46.42,46.36,46.41,13344.0,42.785,42.8404,42.785,42.8312,13344.0
2018-07-23 13:55:00,46.41,46.44,46.37,46.37,112523.0,42.8312,42.8589,42.7943,42.7943,112523.0
2018-07-23 14:00:00,46.38,46.38,46.33,46.35,36819.0,42.8035,42.8035,42.7574,42.7758,36819.0
2018-07-23 14:05:00,46.36,46.38,46.33,46.37,94245.0,42.785,42.8035,42.7574,42.7943,94245.0
2018-07-23 14:10:00,46.38,46.4,46.33,46.37,43064.0,42.8035,42.822,42.7574,42.7943,43064.0
2018-07-23 14:15:00,46.37,46.4,46.34,46.35,44577.0,42.7943,42.822,42.7666,42.7758,44577.0
2018-07-23 14:20:00,46.35,46.4,46.33,46.4,33280.0,42.7758,42.822,42.7574,42.822,33280.0
2018-07-23 14:25:00,46.39,46.39,46.33,46.36,45117.0,42.8127,42.8127,42.7574,42.785,45117.0
2018-07-23 14:30:00,46.35,46.37,46.33,46.34,34099.0,42.7758,42.7943,42.7574,42.7666,34099.0
2018-07-23 14:35:00,46.34,46.37,46.33,46.35,29844.0,42.7666,42.7943,42.7574,42.7758,29844.0
2018-07-23 14:40:00,46.36,46.36,46.31,46.35,34176.0,42.785,42.785,42.7389,42.7758,34176.0
2018-07-23 14:45:00,46.35,46.43,46.34,46.43,40053.0,42.7758,42.8496,42.7666,42.8496,40053.0
2018-07-23 14:50:00,46.44,46.47,46.43,46.45,26945.0,42.8589,42.8866,42.8496,42.8681,26945.0
2018-07-23 14:55:00,46.46,46.46,46.42,46.43,28558.0,42.8773,42.8773,42.8404,42.8496,28558.0
2018-07-23 15:00:00,46.43,46.44,46.39,46.39,31411.0,42.8496,42.8589,42.8127,42.8127,31411.0
2018-07-23 15:05:00,46.39,46.41,46.36,46.38,33521.0,42.8127,42.8312,42.785,42.8035,33521.0
2018-07-23 15:10:00,46.38,46.38,46.34,46.36,34961.0,42.8035,42.8035,42.7666,42.785,34961.0
2018-07-23 15:15:00,46.35,46.38,46.35,46.36,34409.0,42.7758,42.8035,42.7758,42.785,34409.0
2018-07-23 15:20:00,46.36,46.36,46.32,46.32,43606.0,42.785,42.785,42.7481,42.7481,43606.0
2018-07-23 15:25:00,46.33,46.4,46.32,46.38,61699.0,42.7574,42.822,42.7481,42.8035,61699.0
2018-07-23 15:30:00,46.38,46.44,46.38,46.43,89738.0,42.8035,42.8589,42.8035,42.8496,89738.0
2018-07-23 15:35:00,46.43,46.48,46.42,46.46,73067.0,42.8496,42.8958,42.8404,42.8773,73067.0
2018-07-23 15:40:00,46.46,46.5,46.43,46.49,66819.0,42.8773,42.9142,42.8496,42.905,66819.0
2018-07-23 15:45:00,46.49,46.54,46.41,46.41,135107.0,42.905,42.9512,42.8312,42.8312,135107.0
2018-07-23 15:50:00,46.41,46.47,46.41,46.43,98951.0,42.8312,42.8866,42.8312,42.8496,98951.0
2018-07-23 15:55:00,46.43,46.45,46.4,46.42,234791.0,42.8496,42.8681,42.822,42.8404,234791.0
2018-07-24 09:30:00,46.61,46.93,46.55,46.89,218652.0,43.0158,43.3111,42.9604,43.2742,218652.0
2018-07-24 09:35:00,46.92,47.07,46.91,47.03,107045.0,43.3019,43.4403,43.2926,43.4034,107045.0
2018-07-24 09:40:00,47.03,47.07,46.88,46.97,103773.0,43.4034,43.4403,43.2649,43.348,103773.0
2018-07-24 09:45:00,46.97,47.04,46.92,47.01,52516.0,43.348,43.4126,43.3019,43.3849,52516.0
2018-07-24 09:50:00,47.01,47.1,46.95,47.0,66227.0,43.3849,43.468,43.3295,43.3757,66227.0
2018-07-24 09:55:00,47.0,47.02,46.9,46.98,50245.0,43.3757,43.3941,43.2834,43.3572,50245.0
2018-07-24 10:00:00,46.98,47.16,46.97,47.11,98193.0,43.3572,43.5234,43.348,43.4772,98193.0
2018-07-24 10:05:00,47.1,47.17,47.02,47.1,77352.0,43.468,43.5326,43.3941,43.468,77352.0
2018-07-24 10:10:00,47.11,47.16,47.09,47.16,67365.0,43.4772,43.5234,43.4588,43.5234,67365.0
2018-07-24 10:15:00,47.16,47.27,47.1,47.24,122721.0,43.5234,43.6249,43.468,43.5972,122721.0
2018-07-24 10:20:00,47.25,47.26,47.15,47.16,55947.0,43.6064,43.6156,43.5141,43.5234,55947.0
2018-07-24 10:25:00,47.17,47.2,47.06,47.06,58587.0,43.5326,43.5603,43.4311,43.4311,58587.0
2018-07-24 10:30:00,47.06,47.13,47.05,47.06,52166.0,43.4311,43.4957,43.4218,43.4311,52166.0
2018-07-24 10:35:00,47.05,47.08,47.01,47.07,43755.0,43.4218,43.4495,43.3849,43.4403,43755.0
2018-07-24 10:40:00,47.07,47.08,46.95,46.97,54321.0,43.4403,43.4495,43.3295,43.348,54321.0
2018-07-24 10:45:00,46.96,46.97,46.88,46.89,45074.0,43.3388,43.348,43.2649,43.2742,45074.0
2018-07-24 10:50:00,46.89,46.9,46.79,46.79,66071.0,43.2742,43.2834,43.1819,43.1819,66071.0
2018-07-24 10:55:00,46.8,46.83,46.75,46.81,102323.0,43.1911,43.2188,43.145,43.2003,102323.0
2018-07-24 11:00:00,46.8,46.83,46.63,46.66,72413.0,43.1911,43.2188,43.0342,43.0619,72413.0
2018-07-24 11:05:00,46.65,46.65,46.53,46.59,94402.0,43.0527,43.0527,42.9419,42.9973,94402.0
2018-07-24 11:10:00,46.59,46.6,46.51,46.57,87878.0,42.9973,43.0065,42.9235,42.9789,87878.0
2018-07-24 11:15:00,46.57,46.64,46.57,46.62,73095.0,42.9789,43.0435,42.9789,43.025,73095.0
2018-07-24 11:20:00,46.62,46.69,46.6,46.68,53529.0,43.025,43.0896,43.0065,43.0804,53529.0
2018-07-24 11:25:00,46.68,46.72,46.66,46.7,54481.0,43.0804,43.1173,43.0619,43.0988,54481.0
2018-07-24 11:30:00,46.7,46.72,46.62,46.65,94546.0,43.0988,43.1173,43.025,43.0527,94546.0
2018-07-24 11:35:00,46.65,46.65,46.56,46.57,48186.0,43.0527,43.0527,42.9696,42.9789,48186.0
2018-07-24 11:40:00,46.56,46.57,46.5,46.51,81930.0,42.9696,42.9789,42.9142,42.9235,81930.0
2018-07-24 11:45:00,46.51,46.51,46.38,46.43,82001.0,42.9235,42.9235,42.8035,42.8496,82001.0
2018-07-24 11:50:00,46.43,46.47,46.4,46.42,87866.0,42.8496,42.8866,42.822,42.8404,87866.0
2018-07-24 11:55:00,46.43,46.49,46.38,46.46,60529.0,42.8496,42.905,42.8035,42.8773,60529.0
2018-07-24 12:00:00,46.46,46.48,46.42,46.44,51893.0,42.8773,42.8958,42.8404,42.8589,51893.0
2018-07-24 12:05:00,46.44,46.44,46.39,46.41,71339.0,42.8589,42.8589,42.8127,42.8312,71339.0
2018-07-24 12:10:00,46.41,46.45,46.35,46.43,98224.0,42.8312,42.8681,42.7758,42.8496,98224.0
2018-07-24 12:15:00,46.43,46.47,46.42,46.42,41732.0,42.8496,42.8866,42.8404,42.8404,41732.0
2018-07-24 12:20:00,46.42,46.45,46.41,46.42,36193.0,42.8404,42.8681,42.8312,42.8404,36193.0
2018-07-24 12:25:00,46.43,46.44,46.39,46.39,37698.0,42.8496,42.8589,42.8127,42.8127,37698.0
2018-07-24 12:30:00,46.4,46.4,46.37,46.39,62859.0,42.822,42.822,42.7943,42.8127,62859.0
2018-07-24 12:35:00,46.4,46.4,46.35,46.36,67868.0,42.822,42.822,42.7758,42.785,67868.0
2018-07-24 12:40:00,46.36,46.36,46.17,46.17,131349.0,42.785,42.785,42.6097,42.6097,131349.0
2018-07-24 12:45:00,46.17,46.21,46.11,46.17,130440.0,42.6097,42.6466,42.5543,42.6097,130440.0
2018-07-24 12:50:00,46.17,46.18,46.12,46.14,45610.0,42.6097,42.6189,42.5636,42.582,45610.0
2018-07-24 12:55:00,46.15,46.17,46.1,46.11,73502.0,42.5912,42.6097,42.5451,42.5543,73502.0
2018-07-24 13:00:00,46.11,46.15,46.06,46.08,58279.0,42.5543,42.5912,42.5082,42.5266,58279.0
2018-07-24 13:05:00,46.07,46.21,46.05,46.21,77558.0,42.5174,42.6466,42.4989,42.6466,77558.0
2018-07-24 13:10:00,46.21,46.23,46.16,46.16,32583.0,42.6466,42.6651,42.6005,42.6005,32583.0
2018-07-24 13:15:00,46.17,46.17,46.11,46.12,61518.0,42.6097,42.6097,42.5543,42.5636,61518.0
2018-07-24 13:20:00,46.12,46.14,46.03,46.11,49012.0,42.5636,42.582,42.4805,42.5543,49012.0
2018-07-24 13:25:00,46.11,46.16,46.09,46.15,47980.0,42.5543,42.6005,42.5359,42.5912,47980.0
2018-07-24 13:30:00,46.14,46.17,46.03,46.07,73487.0,42.582,42.6097,42.4805,42.5174,73487.0
2018-07-24 13:35:00,46.06,46.06,46.02,46.03,60458.0,42.5082,42.5082,42.4713,42.4805,60458.0
2018-07-24 13:40:00,46.02,46.08,46.02,46.08,37375.0,42.4713,42.5266,42.4713,42.5266,37375.0
2018-07-24 13:45:00,46.08,46.15,46.05,46.15,114679.0,42.5266,42.5912,42.4989,42.5912,114679.0
2018-07-24 13:50:00,46.15,46.16,46.09,46.12,46259.0,42.5912,42.6005,42.5359,42.5636,46259.0
2018-07-24 13:55:00,46.12,46.15,46.07,46.11,51657.0,42.5636,42.5912,42.5174,42.5543,51657.0
2018-07-24 14:00:00,46.11,46.14,46.06,46.08,39064.0,42.5543,42.582,42.5082,42.5266,39064.0
2018-07-24 14:05:00,46.07,46.08,46.0,46.02,61943.0,42.5174,42.5266,42.4528,42.4713,61943.0
2018-07-24 14:10:00,46.03,46.05,46.01,46.04,32983.0,42.4805,42.4989,42.462,42.4897,32983.0
2018-07-24 14:15:00,46.03,46.06,45.99,46.04,59604.0,42.4805,42.5082,42.4436,42.4897,59604.0
2018-07-24 14:20:00,46.05,46.05,45.96,45.96,39322.0,42.4989,42.4989,42.4159,42.4159,39322.0
2018-07-24 14:25:00,45.96,45.97,45.9,45.91,50133.0,42.4159,42.4251,42.3605,42.3697,50133.0
2018-07-24 14:30:00,45.91,46.01,45.86,45.99,88772.0,42.3697,42.462,42.3236,42.4436,88772.0
2018-07-24 14:35:00,45.99,45.99,45.92,45.92,56926.0,42.4436,42.4436,42.379,42.379,56926.0
2018-07-24 14:40:00,45.92,45.98,45.92,45.96,42922.0,42.379,42.4343,42.379,42.4159,42922.0
2018-07-24 14:45:00,45.97,46.05,45.95,46.02,65113.0,42.4251,42.4989,42.4067,42.4713,65113.0
2018-07-24 14:50:00,46.02,46.03,46.0,46.01,90770.0,42.4713,42.4805,42.4528,42.462,90770.0
2018-07-24 14:55:00,46.01,46.07,45.99,46.04,59266.0,42.462,42.5174,42.4436,42.4897,59266.0
2018-07-24 15:00:00,46.04,46.06,46.0,46.02,64669.0,42.4897,42.5082,42.4528,42.4713,64669.0
2018-07-24 15:05:00,46.02,46.04,46.0,46.02,31733.0,42.4713,42.4897,42.4528,42.4713,31733.0
2018-07-24 15:10:00,46.02,46.04,45.95,46.0,107096.0,42.4713,42.4897,42.4067,42.4528,107096.0
2018-07-24 15:15:00,45.99,46.01,45.98,45.99,82355.0,42.4436,42.462,42.4343,42.4436,82355.0
2018-07-24 15:20:00,45.99,46.02,45.97,45.98,70008.0,42.4436,42.4713,42.4251,42.4343,70008.0
2018-07-24 15:25:00,45.98,46.0,45.95,45.96,54202.0,42.4343,42.4528,42.4067,42.4159,54202.0
2018-07-24 15:30:00,45.96,45.99,45.94,45.97,84932.0,42.4159,42.4436,42.3974,42.4251,84932.0
2018-07-24 15:35:00,45.97,45.99,45.91,45.92,80102.0,42.4251,42.4436,42.3697,42.379,80102.0
2018-07-24 15:40:00,45.93,45.94,45.89,45.91,132283.0,42.3882,42.3974,42.3513,42.3697,132283.0
2018-07-24 15:45:00,45.91,45.91,45.83,45.83,169569.0,42.3697,42.3697,42.2959,42.2959,169569.0
2018-07-24 15:50:00,45.84,45.91,45.84,45.89,201452.0,42.3051,42.3697,42.3051,42.3513,201452.0
2018-07-24 15:55:00,45.9,45.93,45.89,45.92,528220.0,42.3605,42.3882,42.3513,42.379,528220.0
2018-07-25 09:30:00,45.79,46.07,45.68,45.92,190096.0,42.259,42.5174,42.1575,42.379,190096.0
2018-07-25 09:35:00,45.93,46.04,45.76,45.81,122498.0,42.3882,42.4897,42.2313,42.2775,122498.0
2018-07-25 09:40:00,45.81,45.9,45.7,45.73,68809.0,42.2775,42.3605,42.1759,42.2036,68809.0
2018-07-25 09:45:00,45.72,45.84,45.65,45.84,116357.0,42.1944,42.3051,42.1298,42.3051,116357.0
2018-07-25 09:50:00,45.86,45.86,45.67,45.67,66043.0,42.3236,42.3236,42.1483,42.1483,66043.0
2018-07-25 09:55:00,45.67,45.67,45.56,45.6,72504.0,42.1483,42.1483,42.0467,42.0836,72504.0
2018-07-25 10:00:00,45.61,45.62,45.47,45.56,109487.0,42.0929,42.1021,41.9637,42.0467,109487.0
2018-07-25 10:05:00,45.57,45.62,45.21,45.34,166005.0,42.056,42.1021,41.7237,41.8437,166005.0
2018-07-25 10:10:00,45.34,45.34,45.16,45.23,186425.0,41.8437,41.8437,41.6776,41.7422,186425.0
2018-07-25 10:15:00,45.23,45.29,45.15,45.19,146114.0,41.7422,41.7976,41.6684,41.7053,146114.0
2018-07-25 10:20:00,45.19,45.3,45.15,45.24,185557.0,41.7053,41.8068,41.6684,41.7514,185557.0
2018-07-25 10:25:00,45.23,45.41,45.23,45.37,92126.0,41.7422,41.9083,41.7422,41.8714,92126.0
2018-07-25 10:30:00,45.38,45.5,45.33,45.38,163424.0,41.8806,41.9914,41.8345,41.8806,163424.0
2018-07-25 10:35:00,45.38,45.44,45.24,45.44,83837.0,41.8806,41.936,41.7514,41.936,83837.0
2018-07-25 10:40:00,45.44,45.45,45.27,45.33,91920.0,41.936,41.9452,41.7791,41.8345,91920.0
2018-07-25 10:45:00,45.33,45.36,45.26,45.27,63942.0,41.8345,41.8622,41.7699,41.7791,63942.0
2018-07-25 10:50:00,45.27,45.36,45.22,45.22,79220.0,41.7791,41.8622,41.733,41.733,79220.0
2018-07-25 10:55:00,45.22,45.32,45.19,45.28,142477.0,41.733,41.8252,41.7053,41.7883,142477.0
2018-07-25 11:00:00,45.28,45.29,45.2,45.24,87371.0,41.7883,41.7976,41.7145,41.7514,87371.0
2018-07-25 11:05:00,45.24,45.33,45.19,45.22,105865.0,41.7514,41.8345,41.7053,41.733,105865.0
2018-07-25 11:10:00,45.21,45.3,45.13,45.29,142825.0,41.7237,41.8068,41.6499,41.7976,142825.0
2018-07-25 11:15:00,45.3,45.3,45.17,45.23,94674.0,41.8068,41.8068,41.6868,41.7422,94674.0
2018-07-25 11:20:00,45.23,45.27,45.17,45.24,91500.0,41.7422,41.7791,41.6868,41.7514,91500.0
2018-07-25 11:25:00,45.24,45.31,45.24,45.29,88653.0,41.7514,41.816,41.7514,41.7976,88653.0
2018-07-25 11:30:00,45.29,45.3,45.18,45.18,99122.0,41.7976,41.8068,41.696,41.696,99122.0
2018-07-25 11:35:00,45.19,45.33,45.18,45.33,96983.0,41.7053,41.8345,41.696,41.8345,96983.0
2018-07-25 11:40:00,45.33,45.46,45.33,45.45,84432.0,41.8345,41.9544,41.8345,41.9452,84432.0
2018-07-25 11:45:00,45.44,45.5,45.41,45.47,66895.0,41.936,41.9914,41.9083,41.9637,66895.0
2018-07-25 11:50:00,45.48,45.5,45.4,45.48,83721.0,41.9729,41.9914,41.8991,41.9729,83721.0
2018-07-25 11:55:00,45.47,45.61,45.47,45.6,93598.0,41.9637,42.0929,41.9637,42.0836,93598.0
2018-07-25 12:00:00,45.59,45.63,45.56,45.59,102618.0,42.0744,42.1113,42.0467,42.0744,102618.0
2018-07-25 12:05:00,45.59,45.6,45.54,45.58,61632.0,42.0744,42.0836,42.0283,42.0652,61632.0
2018-07-25 12:10:00,45.59,45.64,45.56,45.61,89892.0,42.0744,42.1206,42.0467,42.0929,89892.0
2018-07-25 12:15:00,45.61,45.64,45.59,45.61,90919.0,42.0929,42.1206,42.0744,42.0929,90919.0
2018-07-25 12:20:00,45.61,45.67,45.58,45.66,81152.0,42.0929,42.1483,42.0652,42.139,81152.0
2018-07-25 12:25:00,45.65,45.65,45.59,45.6,43233.0,42.1298,42.1298,42.0744,42.0836,43233.0
2018-07-25 12:30:00,45.6,45.63,45.59,45.63,83311.0,42.0836,42.1113,42.0744,42.1113,83311.0
2018-07-25 12:35:00,45.64,45.7,45.63,45.7,117241.0,42.1206,42.1759,42.1113,42.1759,117241.0
2018-07-25 12:40:00,45.71,45.77,45.7,45.76,44140.0,42.1852,42.2405,42.1759,42.2313,44140.0
2018-07-25 12:45:00,45.76,45.78,45.7,45.74,87371.0,42.2313,42.2498,42.1759,42.2129,87371.0
2018-07-25 12:50:00,45.75,45.75,45.72,45.73,36381.0,42.2221,42.2221,42.1944,42.2036,36381.0
2018-07-25 12:55:00,45.73,45.74,45.69,45.73,50103.0,42.2036,42.2129,42.1667,42.2036,50103.0
2018-07-25 13:00:00,45.74,45.77,45.71,45.71,60190.0,42.2129,42.2405,42.1852,42.1852,60190.0
2018-07-25 13:05:00,45.72,45.72,45.68,45.68,32644.0,42.1944,42.1944,42.1575,42.1575,32644.0
2018-07-25 13:10:00,45.69,45.7,45.64,45.65,59973.0,42.1667,42.1759,42.1206,42.1298,59973.0
2018-07-25 13:15:00,45.66,45.67,45.6,45.61,37052.0,42.139,42.1483,42.0836,42.0929,37052.0
2018-07-25 13:20:00,45.6,45.62,45.54,45.58,63367.0,42.0836,42.1021,42.0283,42.0652,63367.0
2018-07-25 13:25:00,45.58,45.58,45.54,45.56,34294.0,42.0652,42.0652,42.0283,42.0467,34294.0
2018-07-25 13:30:00,45.56,45.63,45.55,45.6,42094.0,42.0467,42.1113,42.0375,42.0836,42094.0
2018-07-25 13:35:00,45.61,45.65,45.59,45.62,81932.0,42.0929,42.1298,42.0744,42.1021,81932.0
2018-07-25 13:40:00,45.63,45.65,45.62,45.64,45425.0,42.1113,42.1298,42.1021,42.1206,45425.0
2018-07-25 13:45:00,45.64,45.68,45.63,45.68,39248.0,42.1206,42.1575,42.1113,42.1575,39248.0
2018-07-25 13:50:00,45.67,45.68,45.63,45.65,41866.0,42.1483,42.1575,42.1113,42.1298,41866.0
2018-07-25 13:55:00,45.66,45.66,45.6,45.65,33304.0,42.139,42.139,42.0836,42.1298,33304.0
2018-07-25 14:00:00,45.65,45.7,45.63,45.67,47361.0,42.1298,42.1759,42.1113,42.1483,47361.0
2018-07-25 14:05:00,45.66,45.75,45.65,45.72,48344.0,42.139,42.2221,42.1298,42.1944,48344.0
2018-07-25 14:10:00,45.73,45.73,45.69,45.73,56321.0,42.2036,42.2036,42.1667,42.2036,56321.0
2018-07-25 14:15:00,45.72,45.74,45.68,45.68,33419.0,42.1944,42.2129,42.1575,42.1575,33419.0
2018-07-25 14:20:00,45.69,45.72,45.67,45.71,29022.0,42.1667,42.1944,42.1483,42.1852,29022.0
2018-07-25 14:25:00,45.72,45.73,45.68,45.72,72021.0,42.1944,42.2036,42.1575,42.1944,72021.0
2018-07-25 14:30:00,45.72,45.78,45.7,45.77,34775.0,42.1944,42.2498,42.1759,42.2405,34775.0
2018-07-25 14:35:00,45.77,45.81,45.76,45.78,39630.0,42.2405,42.2775,42.2313,42.2498,39630.0
2018-07-25 14:40:00,45.78,45.78,45.73,45.73,35959.0,42.2498,42.2498,42.2036,42.2036,35959.0
2018-07-25 14:45:00,45.73,45.75,45.69,45.72,84102.0,42.2036,42.2221,42.1667,42.1944,84102.0
2018-07-25 14:50:00,45.72,45.72,45.61,45.66,65057.0,42.1944,42.1944,42.0929,42.139,65057.0
2018-07-25 14:55:00,45.66,45.66,45.56,45.57,55991.0,42.139,42.139,42.0467,42.056,55991.0
2018-07-25 15:00:00,45.56,45.62,45.56,45.61,37773.0,42.0467,42.1021,42.0467,42.0929,37773.0
2018-07-25 15:05:00,45.6,45.63,45.59,45.6,36755.0,42.0836,42.1113,42.0744,42.0836,36755.0
2018-07-25 15:10:00,45.6,45.63,45.57,45.58,49552.0,42.0836,42.1113,42.056,42.0652,49552.0
2018-07-25 15:15:00,45.58,45.6,45.56,45.6,46979.0,42.0652,42.0836,42.0467,42.0836,46979.0
2018-07-25 15:20:00,45.61,45.62,45.56,45.57,76207.0,42.0929,42.1021,42.0467,42.056,76207.0
2018-07-25 15:25:00,45.57,45.59,45.48,45.48,97056.0,42.056,42.0744,41.9729,41.9729,97056.0
2018-07-25 15:30:00,45.48,45.49,45.41,45.41,115164.0,41.9729,41.9821,41.9083,41.9083,115164.0
2018-07-25 15:35:00,45.41,45.57,45.41,45.57,149826.0,41.9083,42.056,41.9083,42.056,149826.0
2018-07-25 15:40:00,45.56,45.62,45.54,45.59,171061.0,42.0467,42.1021,42.0283,42.0744,171061.0
2018-07-25 15:45:00,45.6,45.67,45.56,45.66,218970.0,42.0836,42.1483,42.0467,42.139,218970.0
2018-07-25 15:50:00,45.67,45.87,45.67,45.86,353652.0,42.1483,42.3328,42.1483,42.3236,353652.0
2018-07-25 15:55:00,45.86,45.96,45.49,45.96,694073.0,42.3236,42.4159,41.9821,42.4159,694073.0
2018-07-26 09:30:00,45.84,46.83,45.84,46.78,346632.0,42.3051,43.2188,42.3051,43.1727,346632.0
2018-07-26 09:35:00,46.78,46.88,46.55,46.62,185571.0,43.1727,43.2649,42.9604,43.025,185571.0
2018-07-26 09:40:00,46.62,46.63,46.39,46.52,143568.0,43.025,43.0342,42.8127,42.9327,143568.0
2018-07-26 09:45:00,46.51,46.58,46.31,46.4,204621.0,42.9235,42.9881,42.7389,42.822,204621.0
2018-07-26 09:50:00,46.4,46.51,46.37,46.49,137304.0,42.822,42.9235,42.7943,42.905,137304.0
2018-07-26 09:55:00,46.49,46.51,46.44,46.51,98536.0,42.905,42.9235,42.8589,42.9235,98536.0
2018-07-26 10:00:00,46.51,46.66,46.51,46.63,126994.0,42.9235,43.0619,42.9235,43.0342,126994.0
2018-07-26 10:05:00,46.62,46.77,46.6,46.75,168033.0,43.025,43.1634,43.0065,43.145,168033.0
2018-07-26 10:10:00,46.73,46.81,46.62,46.67,157306.0,43.1265,43.2003,43.025,43.0711,157306.0
2018-07-26 10:15:00,46.66,46.68,46.59,46.66,78729.0,43.0619,43.0804,42.9973,43.0619,78729.0
2018-07-26 10:20:00,46.66,46.66,46.54,46.61,82836.0,43.0619,43.0619,42.9512,43.0158,82836.0
2018-07-26 10:25:00,46.6,46.6,46.52,46.53,85188.0,43.0065,43.0065,42.9327,42.9419,85188.0
2018-07-26 10:30:00,46.54,46.64,46.48,46.64,76286.0,42.9512,43.0435,42.8958,43.0435,76286.0
2018-07-26 10:35:00,46.64,46.79,46.62,46.77,171004.0,43.0435,43.1819,43.025,43.1634,171004.0
2018-07-26 10:40:00,46.76,46.77,46.67,46.72,166625.0,43.1542,43.1634,43.0711,43.1173,166625.0
2018-07-26 10:45:00,46.72,46.89,46.71,46.89,114917.0,43.1173,43.2742,43.1081,43.2742,114917.0
2018-07-26 10:50:00,46.89,46.94,46.87,46.92,84228.0,43.2742,43.3203,43.2557,43.3019,84228.0
2018-07-26 10:55:00,46.93,46.93,46.83,46.92,94231.0,43.3111,43.3111,43.2188,43.3019,94231.0
2018-07-26 11:00:00,46.91,46.97,46.9,46.97,60029.0,43.2926,43.348,43.2834,43.348,60029.0
2018-07-26 11:05:00,46.97,47.08,46.96,47.08,156156.0,43.348,43.4495,43.3388,43.4495,156156.0
2018-07-26 11:10:00,47.08,47.25,47.07,47.23,324704.0,43.4495,43.6064,43.4403,43.588,324704.0
2018-07-26 11:15:00,47.23,47.25,47.19,47.21,158476.0,43.588,43.6064,43.551,43.5695,158476.0
2018-07-26 11:20:00,47.21,47.22,46.93,47.03,197667.0,43.5695,43.5787,43.3111,43.4034,197667.0
2018-07-26 11:25:00,47.04,47.11,46.97,47.04,90995.0,43.4126,43.4772,43.348,43.4126,90995.0
2018-07-26 11:30:00,47.05,47.05,46.99,46.99,137843.0,43.4218,43.4218,43.3665,43.3665,137843.0
2018-07-26 11:35:00,47.0,47.15,46.98,47.13,135291.0,43.3757,43.5141,43.3572,43.4957,135291.0
2018-07-26 11:40:00,47.13,47.13,47.06,47.11,82985.0,43.4957,43.4957,43.4311,43.4772,82985.0
2018-07-26 11:45:00,47.12,47.19,47.11,47.19,54546.0,43.4864,43.551,43.4772,43.551,54546.0
2018-07-26 11:50:00,47.19,47.19,47.15,47.17,63163.0,43.551,43.551,43.5141,43.5326,63163.0
2018-07-26 11:55:00,47.17,47.22,47.08,47.11,77966.0,43.5326,43.5787,43.4495,43.4772,77966.0
2018-07-26 12:00:00,47.11,47.17,47.1,47.16,62046.0,43.4772,43.5326,43.468,43.5234,62046.0
2018-07-26 12:05:00,47.16,47.17,47.03,47.05,104428.0,43.5234,43.5326,43.4034,43.4218,104428.0
2018-07-26 12:10:00,47.05,47.09,47.0,47.09,69595.0,43.4218,43.4588,43.3757,43.4588,69595.0
2018-07-26 12:15:00,47.09,47.13,47.05,47.05,54420.0,43.4588,43.4957,43.4218,43.4218,54420.0
2018-07-26 12:20:00,47.06,47.08,46.99,46.99,57209.0,43.4311,43.4495,43.3665,43.3665,57209.0
2018-07-26 12:25:00,46.99,47.02,46.98,46.99,95600.0,43.3665,43.3941,43.3572,43.3665,95600.0
2018-07-26 12:30:00,47.0,47.02,46.92,46.92,89828.0,43.3757,43.3941,43.3019,43.3019,89828.0
2018-07-26 12:35:00,46.93,46.96,46.87,46.95,56047.0,43.3111,43.3388,43.2557,43.3295,56047.0
2018-07-26 12:40:00,46.95,46.98,46.9,46.96,70670.0,43.3295,43.3572,43.2834,43.3388,70670.0
2018-07-26 12:45:00,46.97,47.01,46.95,46.98,38419.0,43.348,43.3849,43.3295,43.3572,38419.0
2018-07-26 12:50:00,46.98,46.98,46.92,46.96,47388.0,43.3572,43.3572,43.3019,43.3388,47388.0
2018-07-26 12:55:00,46.96,47.03,46.96,47.02,31609.0,43.3388,43.4034,43.3388,43.3941,31609.0
2018-07-26 13:00:00,47.03,47.08,46.97,47.08,54888.0,43.4034,43.4495,43.348,43.4495,54888.0
2018-07-26 13:05:00,47.08,47.08,46.98,46.99,73963.0,43.4495,43.4495,43.3572,43.3665,73963.0
2018-07-26 13:10:00,47.0,47.05,46.99,47.03,40021.0,43.3757,43.4218,43.3665,43.4034,40021.0
2018-07-26 13:15:00,47.04,47.18,47.03,47.16,77861.0,43.4126,43.5418,43.4034,43.5234,77861.0
2018-07-26 13:20:00,47.16,47.23,47.15,47.19,57007.0,43.5234,43.588,43.5141,43.551,57007.0
2018-07-26 13:25:00,47.21,47.23,47.19,47.2,56512.0,43.5695,43.588,43.551,43.5603,56512.0
2018-07-26 13:30:00,47.21,47.26,47.19,47.25,106874.0,43.5695,43.6156,43.551,43.6064,106874.0
2018-07-26 13:35:00,47.25,47.26,47.21,47.23,70956.0,43.6064,43.6156,43.5695,43.588,70956.0
2018-07-26 13:40:00,47.23,47.26,47.16,47.21,100851.0,43.588,43.6156,43.5234,43.5695,100851.0
2018-07-26 13:45:00,47.21,47.27,47.2,47.27,101324.0,43.5695,43.6249,43.5603,43.6249,101324.0
2018-07-26 13:50:00,47.27,47.31,47.25,47.28,125997.0,43.6249,43.6618,43.6064,43.6341,125997.0
2018-07-26 13:55:00,47.29,47.3,47.19,47.26,96530.0,43.6433,43.6526,43.551,43.6156,96530.0
2018-07-26 14:00:00,47.26,47.26,47.14,47.21,57342.0,43.6156,43.6156,43.5049,43.5695,57342.0
2018-07-26 14:05:00,47.22,47.22,47.13,47.16,70394.0,43.5787,43.5787,43.4957,43.5234,70394.0
2018-07-26 14:10:00,47.17,47.18,47.13,47.14,48028.0,43.5326,43.5418,43.4957,43.5049,48028.0
2018-07-26 14:15:00,47.13,47.16,47.09,47.12,38526.0,43.4957,43.5234,43.4588,43.4864,38526.0
2018-07-26 14:20:00,47.12,47.17,47.11,47.17,21002.0,43.4864,43.5326,43.4772,43.5326,21002.0
2018-07-26 14:25:00,47.17,47.18,47.14,47.18,54355.0,43.5326,43.5418,43.5049,43.5418,54355.0
2018-07-26 14:30:00,47.18,47.19,47.13,47.14,58205.0,43.5418,43.551,43.4957,43.5049,58205.0
2018-07-26 14:35:00,47.14,47.14,47.09,47.12,41138.0,43.5049,43.5049,43.4588,43.4864,41138.0
2018-07-26 14:40:00,47.13,47.17,47.11,47.16,47640.0,43.4957,43.5326,43.4772,43.5234,47640.0
2018-07-26 14:45:00,47.16,47.17,47.12,47.12,65882.0,43.5234,43.5326,43.4864,43.4864,65882.0
2018-07-26 14:50:00,47.13,47.16,47.09,47.14,70768.0,43.4957,43.5234,43.4588,43.5049,70768.0
2018-07-26 14:55:00,47.14,47.15,47.06,47.09,51510.0,43.5049,43.5141,43.4311,43.4588,51510.0
2018-07-26 15:00:00,47.09,47.09,46.99,47.02,84449.0,43.4588,43.4588,43.3665,43.3941,84449.0
2018-07-26 15:05:00,47.03,47.05,46.98,47.05,107639.0,43.4034,43.4218,43.3572,43.4218,107639.0
2018-07-26 15:10:00,47.05,47.05,46.99,47.03,50434.0,43.4218,43.4218,43.3665,43.4034,50434.0
2018-07-26 15:15:00,47.03,47.08,47.02,47.07,61087.0,43.4034,43.4495,43.3941,43.4403,61087.0
2018-07-26 15:20:00,47.08,47.14,47.07,47.09,141754.0,43.4495,43.5049,43.4403,43.4588,141754.0
2018-07-26 15:25:00,47.1,47.2,47.09,47.2,97652.0,43.468,43.5603,43.4588,43.5603,97652.0
2018-07-26 15:30:00,47.2,47.23,47.17,47.2,136964.0,43.5603,43.588,43.5326,43.5603,136964.0
2018-07-26 15:35:00,47.19,47.21,47.17,47.2,175466.0,43.551,43.5695,43.5326,43.5603,175466.0
2018-07-26 15:40:00,47.19,47.23,47.15,47.21,444995.0,43.551,43.588,43.5141,43.5695,444995.0
2018-07-26 15:45:00,47.2,47.22,47.16,47.17,337073.0,43.5603,43.5787,43.5234,43.5326,337073.0
2018-07-26 15:50:00,47.16,47.17,47.09,47.15,381009.0,43.5234,43.5326,43.4588,43.5141,381009.0
2018-07-26 15:55:00,47.15,47.19,47.14,47.17,513985.0,43.5141,43.551,43.5049,43.5326,513985.0
2018-07-27 09:30:00,48.63,49.31,48.63,49.18,1041855.0,44.88,45.5076,44.88,45.3876,1041855.0
2018-07-27 09:35:00,49.17,49.48,49.02,49.29,621453.0,45.3784,45.6645,45.2399,45.4891,621453.0
2018-07-27 09:40:00,49.3,49.34,49.03,49.04,619350.0,45.4983,45.5352,45.2492,45.2584,619350.0
2018-07-27 09:45:00,49.04,49.07,48.75,48.77,484953.0,45.2584,45.2861,44.9907,45.0092,484953.0
2018-07-27 09:50:00,48.78,49.03,48.73,49.02,456822.0,45.0184,45.2492,44.9723,45.2399,456822.0
2018-07-27 09:55:00,49.01,49.23,48.88,48.88,938748.0,45.2307,45.4337,45.1107,45.1107,938748.0
2018-07-27 10:00:00,48.88,49.0,48.81,48.85,314160.0,45.1107,45.2215,45.0461,45.083,314160.0
2018-07-27 10:05:00,48.85,48.88,48.78,48.85,354875.0,45.083,45.1107,45.0184,45.083,354875.0
2018-07-27 10:10:00,48.85,48.86,48.49,48.52,440014.0,45.083,45.0923,44.7508,44.7785,440014.0
2018-07-27 10:15:00,48.51,48.67,48.5,48.52,206663.0,44.7693,44.9169,44.76,44.7785,206663.0
2018-07-27 10:20:00,48.53,48.64,48.49,48.57,311566.0,44.7877,44.8892,44.7508,44.8246,311566.0
2018-07-27 10:25:00,48.57,48.77,48.56,48.73,340515.0,44.8246,45.0092,44.8154,44.9723,340515.0
2018-07-27 10:30:00,48.72,48.8,48.66,48.8,184175.0,44.9631,45.0369,44.9077,45.0369,184175.0
2018-07-27 10:35:00,48.8,48.93,48.76,48.9,255315.0,45.0369,45.1569,45.0,45.1292,255315.0
2018-07-27 10:40:00,48.9,48.92,48.66,48.71,183113.0,45.1292,45.1476,44.9077,44.9538,183113.0
2018-07-27 10:45:00,48.71,48.74,48.65,48.7,108272.0,44.9538,44.9815,44.8985,44.9446,108272.0
2018-07-27 10:50:00,48.71,48.79,48.7,48.74,106771.0,44.9538,45.0277,44.9446,44.9815,106771.0
2018-07-27 10:55:00,48.74,48.86,48.68,48.86,122870.0,44.9815,45.0923,44.9261,45.0923,122870.0
2018-07-27 11:00:00,48.86,49.0,48.84,49.0,137952.0,45.0923,45.2215,45.0738,45.2215,137952.0
2018-07-27 11:05:00,48.99,49.0,48.82,48.92,178163.0,45.2122,45.2215,45.0553,45.1476,178163.0
2018-07-27 11:10:00,48.93,48.97,48.72,48.8,154756.0,45.1569,45.1938,44.9631,45.0369,154756.0
2018-07-27 11:15:00,48.81,48.83,48.67,48.74,122177.0,45.0461,45.0646,44.9169,44.9815,122177.0
2018-07-27 11:20:00,48.74,48.76,48.67,48.7,112207.0,44.9815,45.0,44.9169,44.9446,112207.0
2018-07-27 11:25:00,48.7,48.74,48.6,48.64,112666.0,44.9446,44.9815,44.8523,44.8892,112666.0
2018-07-27 11:30:00,48.62,48.69,48.59,48.69,69660.0,44.8708,44.9354,44.8431,44.9354,69660.0
2018-07-27 11:35:00,48.68,48.69,48.62,48.66,120107.0,44.9261,44.9354,44.8708,44.9077,120107.0
2018-07-27 11:40:00,48.65,48.69,48.61,48.64,108282.0,44.8985,44.9354,44.8615,44.8892,108282.0
2018-07-27 11:45:00,48.63,48.63,48.5,48.52,158213.0,44.88,44.88,44.76,44.7785,158213.0
2018-07-27 11:50:00,48.52,48.59,48.46,48.58,100928.0,44.7785,44.8431,44.7231,44.8339,100928.0
2018-07-27 11:55:00,48.59,48.66,48.45,48.45,170288.0,44.8431,44.9077,44.7139,44.7139,170288.0
2018-07-27 12:00:00,48.46,48.47,48.38,48.47,165907.0,44.7231,44.7323,44.6493,44.7323,165907.0
2018-07-27 12:05:00,48.46,48.52,48.44,48.51,154984.0,44.7231,44.7785,44.7046,44.7693,154984.0
2018-07-27 12:10:00,48.51,48.62,48.47,48.61,101287.0,44.7693,44.8708,44.7323,44.8615,101287.0
2018-07-27 12:15:00,48.61,48.69,48.57,48.67,318866.0,44.8615,44.9354,44.8246,44.9169,318866.0
2018-07-27 12:20:00,48.66,48.66,48.5,48.53,85038.0,44.9077,44.9077,44.76,44.7877,85038.0
2018-07-27 12:25:00,48.53,48.57,48.46,48.48,61551.0,44.7877,44.8246,44.7231,44.7416,61551.0
2018-07-27 12:30:00,48.47,48.48,48.19,48.24,291528.0,44.7323,44.7416,44.4739,44.5201,291528.0
2018-07-27 12:35:00,48.24,48.27,48.07,48.07,189203.0,44.5201,44.5478,44.3632,44.3632,189203.0
2018-07-27 12:40:00,48.08,48.16,47.89,48.11,295293.0,44.3724,44.4462,44.1971,44.4001,295293.0
2018-07-27 12:45:00,48.12,48.17,48.1,48.12,78999.0,44.4093,44.4555,44.3909,44.4093,78999.0
2018-07-27 12:50:00,48.13,48.18,48.06,48.12,98378.0,44.4186,44.4647,44.354,44.4093,98378.0
2018-07-27 12:55:00,48.12,48.13,48.0,48.02,120760.0,44.4093,44.4186,44.2986,44.317,120760.0
2018-07-27 13:00:00,48.01,48.14,47.88,48.14,213799.0,44.3078,44.4278,44.1878,44.4278,213799.0
2018-07-27 13:05:00,48.13,48.27,48.11,48.18,112272.0,44.4186,44.5478,44.4001,44.4647,112272.0
2018-07-27 13:10:00,48.19,48.31,48.16,48.28,75580.0,44.4739,44.5847,44.4462,44.557,75580.0
2018-07-27 13:15:00,48.28,48.38,48.24,48.34,75663.0,44.557,44.6493,44.5201,44.6124,75663.0
2018-07-27 13:20:00,48.34,48.4,48.29,48.4,106362.0,44.6124,44.6677,44.5662,44.6677,106362.0
2018-07-27 13:25:00,48.4,48.49,48.39,48.44,109620.0,44.6677,44.7508,44.6585,44.7046,109620.0
2018-07-27 13:30:00,48.43,48.43,48.29,48.36,105374.0,44.6954,44.6954,44.5662,44.6308,105374.0
2018-07-27 13:35:00,48.35,48.4,48.34,48.38,65695.0,44.6216,44.6677,44.6124,44.6493,65695.0
2018-07-27 13:40:00,48.37,48.4,48.26,48.27,68028.0,44.64,44.6677,44.5385,44.5478,68028.0
2018-07-27 13:45:00,48.27,48.36,48.23,48.34,103355.0,44.5478,44.6308,44.5108,44.6124,103355.0
2018-07-27 13:50:00,48.33,48.38,48.29,48.34,135524.0,44.6031,44.6493,44.5662,44.6124,135524.0
2018-07-27 13:55:00,48.36,48.47,48.34,48.47,69257.0,44.6308,44.7323,44.6124,44.7323,69257.0
2018-07-27 14:00:00,48.46,48.53,48.38,48.42,76468.0,44.7231,44.7877,44.6493,44.6862,76468.0
2018-07-27 14:05:00,48.43,48.48,48.4,48.41,60022.0,44.6954,44.7416,44.6677,44.677,60022.0
2018-07-27 14:10:00,48.41,48.42,48.34,48.36,75557.0,44.677,44.6862,44.6124,44.6308,75557.0
2018-07-27 14:15:00,48.36,48.36,48.19,48.2,120974.0,44.6308,44.6308,44.4739,44.4832,120974.0
2018-07-27 14:20:00,48.21,48.31,48.19,48.23,96203.0,44.4924,44.5847,44.4739,44.5108,96203.0
2018-07-27 14:25:00,48.23,48.3,48.16,48.3,90238.0,44.5108,44.5754,44.4462,44.5754,90238.0
2018-07-27 14:30:00,48.29,48.39,48.26,48.33,133740.0,44.5662,44.6585,44.5385,44.6031,133740.0
2018-07-27 14:35:00,48.33,48.34,48.25,48.29,92575.0,44.6031,44.6124,44.5293,44.5662,92575.0
2018-07-27 14:40:00,48.29,48.41,48.26,48.28,99338.0,44.5662,44.677,44.5385,44.557,99338.0
2018-07-27 14:45:00,48.27,48.33,48.23,48.24,77212.0,44.5478,44.6031,44.5108,44.5201,77212.0
2018-07-27 14:50:00,48.23,48.29,48.23,48.29,63209.0,44.5108,44.5662,44.5108,44.5662,63209.0
2018-07-27 14:55:00,48.29,48.32,48.25,48.29,49116.0,44.5662,44.5939,44.5293,44.5662,49116.0
2018-07-27 15:00:00,48.29,48.29,48.29,48.29,0.0,44.5662,44.5662,44.5662,44.5662,0.0
2018-07-27 15:05:00,48.29,48.29,48.29,48.29,0.0,44.5662,44.5662,44.5662,44.5662,0.0
2018-07-27 15:10:00,48.29,48.29,48.29,48.29,0.0,44.5662,44.5662,44.5662,44.5662,0.0
2018-07-27 15:15:00,48.29,48.29,48.29,48.29,0.0,44.5662,44.5662,44.5662,44.5662,0.0
2018-07-27 15:20:00,48.29,48.29,48.29,48.29,0.0,44.5662,44.5662,44.5662,44.5662,0.0
2018-07-27 15:25:00,48.29,48.29,48.29,48.29,0.0,44.5662,44.5662,44.5662,44.5662,0.0
2018-07-27 15:30:00,48.29,48.29,48.29,48.29,0.0,44.5662,44.5662,44.5662,44.5662,0.0
2018-07-27 15:35:00,48.29,48.29,48.29,48.29,0.0,44.5662,44.5662,44.5662,44.5662,0.0
2018-07-27 15:40:00,48.29,48.29,48.29,48.29,0.0,44.5662,44.5662,44.5662,44.5662,0.0
2018-07-27 15:45:00,48.29,48.29,48.29,48.29,0.0,44.5662,44.5662,44.5662,44.5662,0.0
2018-07-27 15:50:00,48.29,48.29,48.29,48.29,0.0,44.5662,44.5662,44.5662,44.5662,0.0
2018-07-27 15:55:00,48.29,48.29,48.29,48.29,0.0,44.5662,44.5662,44.5662,44.5662,0.0
2018-07-30 09:30:00,48.28,48.43,48.21,48.21,235214.0,44.557,44.6954,44.4924,44.4924,235214.0
2018-07-30 09:35:00,48.21,48.26,48.11,48.18,170808.0,44.4924,44.5385,44.4001,44.4647,170808.0
2018-07-30 09:40:00,48.16,48.18,47.97,48.0,223908.0,44.4462,44.4647,44.2709,44.2986,223908.0
2018-07-30 09:45:00,48.01,48.13,47.99,48.06,145118.0,44.3078,44.4186,44.2894,44.354,145118.0
2018-07-30 09:50:00,48.07,48.22,48.06,48.08,111680.0,44.3632,44.5016,44.354,44.3724,111680.0
2018-07-30 09:55:00,48.09,48.28,48.06,48.21,117850.0,44.3816,44.557,44.354,44.4924,117850.0
2018-07-30 10:00:00,48.21,48.37,48.19,48.32,152200.0,44.4924,44.64,44.4739,44.5939,152200.0
2018-07-30 10:05:00,48.32,48.38,48.22,48.26,124788.0,44.5939,44.6493,44.5016,44.5385,124788.0
2018-07-30 10:10:00,48.27,48.3,48.15,48.15,116646.0,44.5478,44.5754,44.437,44.437,116646.0
2018-07-30 10:15:00,48.15,48.21,48.07,48.2,110356.0,44.437,44.4924,44.3632,44.4832,110356.0
2018-07-30 10:20:00,48.2,48.26,48.13,48.16,92947.0,44.4832,44.5385,44.4186,44.4462,92947.0
2018-07-30 10:25:00,48.17,48.19,48.05,48.16,91755.0,44.4555,44.4739,44.3447,44.4462,91755.0
2018-07-30 10:30:00,48.17,48.18,48.01,48.02,99789.0,44.4555,44.4647,44.3078,44.317,99789.0
2018-07-30 10:35:00,48.02,48.08,47.95,48.05,91883.0,44.317,44.3724,44.2524,44.3447,91883.0
2018-07-30 10:40:00,48.05,48.06,47.88,47.96,110374.0,44.3447,44.354,44.1878,44.2617,110374.0
2018-07-30 10:45:00,47.96,48.09,47.91,48.03,56841.0,44.2617,44.3816,44.2155,44.3263,56841.0
2018-07-30 10:50:00,48.03,48.05,47.95,47.98,59800.0,44.3263,44.3447,44.2524,44.2801,59800.0
2018-07-30 10:55:00,47.97,48.07,47.96,48.03,54112.0,44.2709,44.3632,44.2617,44.3263,54112.0
2018-07-30 11:00:00,48.02,48.04,47.86,47.91,72953.0,44.317,44.3355,44.1694,44.2155,72953.0
2018-07-30 11:05:00,47.91,47.95,47.65,47.68,246377.0,44.2155,44.2524,43.9756,44.0033,246377.0
2018-07-30 11:10:00,47.68,47.74,47.61,47.72,104454.0,44.0033,44.0586,43.9387,44.0402,104454.0
2018-07-30 11:15:00,47.73,47.78,47.69,47.74,125662.0,44.0494,44.0955,44.0125,44.0586,125662.0
2018-07-30 11:20:00,47.75,47.83,47.75,47.78,86819.0,44.0679,44.1417,44.0679,44.0955,86819.0
2018-07-30 11:25:00,47.78,47.85,47.74,47.78,144358.0,44.0955,44.1601,44.0586,44.0955,144358.0
2018-07-30 11:30:00,47.78,47.83,47.7,47.78,90080.0,44.0955,44.1417,44.0217,44.0955,90080.0
2018-07-30 11:35:00,47.77,47.78,47.64,47.65,92576.0,44.0863,44.0955,43.9663,43.9756,92576.0
2018-07-30 11:40:00,47.65,47.8,47.65,47.76,78403.0,43.9756,44.114,43.9756,44.0771,78403.0
2018-07-30 11:45:00,47.76,47.78,47.7,47.7,64943.0,44.0771,44.0955,44.0217,44.0217,64943.0
2018-07-30 11:50:00,47.7,47.85,47.68,47.83,65733.0,44.0217,44.1601,44.0033,44.1417,65733.0
2018-07-30 11:55:00,47.83,47.95,47.82,47.87,64916.0,44.1417,44.2524,44.1325,44.1786,64916.0
2018-07-30 12:00:00,47.86,47.86,47.8,47.86,55679.0,44.1694,44.1694,44.114,44.1694,55679.0
2018-07-30 12:05:00,47.85,47.9,47.79,47.82,83317.0,44.1601,44.2063,44.1048,44.1325,83317.0
2018-07-30 12:10:00,47.82,47.85,47.74,47.79,56212.0,44.1325,44.1601,44.0586,44.1048,56212.0
2018-07-30 12:15:00,47.79,47.83,47.78,47.8,61245.0,44.1048,44.1417,44.0955,44.114,61245.0
2018-07-30 12:20:00,47.8,47.85,47.77,47.81,103212.0,44.114,44.1601,44.0863,44.1232,103212.0
2018-07-30 12:25:00,47.8,47.89,47.8,47.87,46166.0,44.114,44.1971,44.114,44.1786,46166.0
2018-07-30 12:30:00,47.87,47.88,47.83,47.84,63327.0,44.1786,44.1878,44.1417,44.1509,63327.0
2018-07-30 12:35:00,47.84,47.91,47.82,47.87,55246.0,44.1509,44.2155,44.1325,44.1786,55246.0
2018-07-30 12:40:00,47.87,47.89,47.75,47.78,71298.0,44.1786,44.1971,44.0679,44.0955,71298.0
2018-07-30 12:45:00,47.77,47.78,47.68,47.71,55062.0,44.0863,44.0955,44.0033,44.0309,55062.0
2018-07-30 12:50:00,47.71,47.8,47.7,47.79,44930.0,44.0309,44.114,44.0217,44.1048,44930.0
2018-07-30 12:55:00,47.79,47.84,47.78,47.82,56615.0,44.1048,44.1509,44.0955,44.1325,56615.0
2018-07-30 13:00:00,47.81,47.87,47.77,47.78,33496.0,44.1232,44.1786,44.0863,44.0955,33496.0
2018-07-30 13:05:00,47.77,47.95,47.77,47.95,77118.0,44.0863,44.2524,44.0863,44.2524,77118.0
2018-07-30 13:10:00,47.95,48.0,47.94,47.97,50306.0,44.2524,44.2986,44.2432,44.2709,50306.0
2018-07-30 13:15:00,47.97,48.04,47.94,47.96,60105.0,44.2709,44.3355,44.2432,44.2617,60105.0
2018-07-30 13:20:00,47.96,48.07,47.92,48.07,56418.0,44.2617,44.3632,44.2247,44.3632,56418.0
2018-07-30 13:25:00,48.07,48.1,48.05,48.08,66838.0,44.3632,44.3909,44.3447,44.3724,66838.0
2018-07-30 13:30:00,48.08,48.13,48.05,48.1,41630.0,44.3724,44.4186,44.3447,44.3909,41630.0
2018-07-30 13:35:00,48.1,48.16,48.1,48.15,48810.0,44.3909,44.4462,44.3909,44.437,48810.0
2018-07-30 13:40:00,48.15,48.16,48.11,48.12,48000.0,44.437,44.4462,44.4001,44.4093,48000.0
2018-07-30 13:45:00,48.12,48.12,48.07,48.1,31090.0,44.4093,44.4093,44.3632,44.3909,31090.0
2018-07-30 13:50:00,48.1,48.23,48.1,48.22,64691.0,44.3909,44.5108,44.3909,44.5016,64691.0
2018-07-30 13:55:00,48.22,48.23,48.18,48.22,34891.0,44.5016,44.5108,44.4647,44.5016,34891.0
2018-07-30 14:00:00,48.22,48.28,48.21,48.28,74047.0,44.5016,44.557,44.4924,44.557,74047.0
2018-07-30 14:05:00,48.28,48.3,48.12,48.13,119050.0,44.557,44.5754,44.4093,44.4186,119050.0
2018-07-30 14:10:00,48.14,48.17,48.11,48.14,87408.0,44.4278,44.4555,44.4001,44.4278,87408.0
2018-07-30 14:15:00,48.14,48.18,48.12,48.13,49841.0,44.4278,44.4647,44.4093,44.4186,49841.0
2018-07-30 14:20:00,48.13,48.18,48.07,48.08,90086.0,44.4186,44.4647,44.3632,44.3724,90086.0
2018-07-30 14:25:00,48.08,48.1,48.03,48.09,82664.0,44.3724,44.3909,44.3263,44.3816,82664.0
2018-07-30 14:30:00,48.09,48.18,48.08,48.15,73084.0,44.3816,44.4647,44.3724,44.437,73084.0
2018-07-30 14:35:00,48.15,48.22,48.09,48.11,99501.0,44.437,44.5016,44.3816,44.4001,99501.0
2018-07-30 14:40:00,48.1,48.16,48.05,48.07,252238.0,44.3909,44.4462,44.3447,44.3632,252238.0
2018-07-30 14:45:00,48.07,48.1,48.06,48.08,117152.0,44.3632,44.3909,44.354,44.3724,117152.0
2018-07-30 14:50:00,48.09,48.1,48.04,48.07,111269.0,44.3816,44.3909,44.3355,44.3632,111269.0
2018-07-30 14:55:00,48.08,48.1,48.02,48.06,177993.0,44.3724,44.3909,44.317,44.354,177993.0
2018-07-30 15:00:00,48.05,48.07,47.94,47.98,175206.0,44.3447,44.3632,44.2432,44.2801,175206.0
2018-07-30 15:05:00,47.98,48.04,47.96,48.01,204157.0,44.2801,44.3355,44.2617,44.3078,204157.0
2018-07-30 15:10:00,48.01,48.04,47.97,48.01,131828.0,44.3078,44.3355,44.2709,44.3078,131828.0
2018-07-30 15:15:00,48.01,48.02,47.98,48.01,75415.0,44.3078,44.317,44.2801,44.3078,75415.0
2018-07-30 15:20:00,48.0,48.01,47.97,47.97,76295.0,44.2986,44.3078,44.2709,44.2709,76295.0
2018-07-30 15:25:00,47.97,47.98,47.86,47.87,168170.0,44.2709,44.2801,44.1694,44.1786,168170.0
2018-07-30 15:30:00,47.86,48.01,47.84,48.01,144735.0,44.1694,44.3078,44.1509,44.3078,144735.0
2018-07-30 15:35:00,48.01,48.04,47.94,47.99,159539.0,44.3078,44.3355,44.2432,44.2894,159539.0
2018-07-30 15:40:00,48.0,48.02,47.92,47.95,106495.0,44.2986,44.317,44.2247,44.2524,106495.0
2018-07-30 15:45:00,47.94,47.97,47.9,47.9,154841.0,44.2432,44.2709,44.2063,44.2063,154841.0
2018-07-30 15:50:00,47.89,47.93,47.87,47.92,221031.0,44.1971,44.234,44.1786,44.2247,221031.0
2018-07-30 15:55:00,47.92,47.95,47.9,47.91,308985.0,44.2247,44.2524,44.2063,44.2155,308985.0
2018-07-31 09:30:00,48.39,48.72,48.16,48.67,413647.0,44.6585,44.9631,44.4462,44.9169,413647.0
2018-07-31 09:35:00,48.69,48.87,48.63,48.85,255296.0,44.9354,45.1015,44.88,45.083,255296.0
2018-07-31 09:40:00,48.84,49.06,48.77,48.93,352470.0,45.0738,45.2768,45.0092,45.1569,352470.0
2018-07-31 09:45:00,48.93,49.03,48.8,49.01,243371.0,45.1569,45.2492,45.0369,45.2307,243371.0
2018-07-31 09:50:00,49.01,49.01,48.69,48.73,183663.0,45.2307,45.2307,44.9354,44.9723,183663.0
2018-07-31 09:55:00,48.73,48.74,48.45,48.45,92107.0,44.9723,44.9815,44.7139,44.7139,92107.0
2018-07-31 10:00:00,48.45,48.78,48.44,48.73,213414.0,44.7139,45.0184,44.7046,44.9723,213414.0
2018-07-31 10:05:00,48.73,48.84,48.71,48.75,150828.0,44.9723,45.0738,44.9538,44.9907,150828.0
2018-07-31 10:10:00,48.75,48.79,48.58,48.59,105794.0,44.9907,45.0277,44.8339,44.8431,105794.0
2018-07-31 10:15:00,48.59,48.64,48.49,48.51,93837.0,44.8431,44.8892,44.7508,44.7693,93837.0
2018-07-31 10:20:00,48.51,48.66,48.49,48.53,138125.0,44.7693,44.9077,44.7508,44.7877,138125.0
2018-07-31 10:25:00,48.53,48.62,48.49,48.62,114229.0,44.7877,44.8708,44.7508,44.8708,114229.0
2018-07-31 10:30:00,48.62,48.68,48.57,48.62,73574.0,44.8708,44.9261,44.8246,44.8708,73574.0
2018-07-31 10:35:00,48.61,48.74,48.6,48.71,70849.0,44.8615,44.9815,44.8523,44.9538,70849.0
2018-07-31 10:40:00,48.7,48.77,48.63,48.67,77480.0,44.9446,45.0092,44.88,44.9169,77480.0
2018-07-31 10:45:00,48.68,48.78,48.68,48.76,70638.0,44.9261,45.0184,44.9261,45.0,70638.0
2018-07-31 10:50:00,48.75,48.76,48.64,48.64,49517.0,44.9907,45.0,44.8892,44.8892,49517.0
2018-07-31 10:55:00,48.64,48.71,48.59,48.6,66832.0,44.8892,44.9538,44.8431,44.8523,66832.0
2018-07-31 11:00:00,48.6,48.74,48.6,48.73,64077.0,44.8523,44.9815,44.8523,44.9723,64077.0
2018-07-31 11:05:00,48.74,48.82,48.73,48.75,57584.0,44.9815,45.0553,44.9723,44.9907,57584.0
2018-07-31 11:10:00,48.75,48.79,48.69,48.78,81281.0,44.9907,45.0277,44.9354,45.0184,81281.0
2018-07-31 11:15:00,48.77,48.81,48.74,48.8,105071.0,45.0092,45.0461,44.9815,45.0369,105071.0
2018-07-31 11:20:00,48.8,48.9,48.79,48.82,74107.0,45.0369,45.1292,45.0277,45.0553,74107.0
2018-07-31 11:25:00,48.82,48.85,48.79,48.82,48243.0,45.0553,45.083,45.0277,45.0553,48243.0
2018-07-31 11:30:00,48.82,48.88,48.81,48.82,75466.0,45.0553,45.1107,45.0461,45.0553,75466.0
2018-07-31 11:35:00,48.82,48.85,48.75,48.79,50516.0,45.0553,45.083,44.9907,45.0277,50516.0
2018-07-31 11:40:00,48.8,48.8,48.74,48.79,35664.0,45.0369,45.0369,44.9815,45.0277,35664.0
2018-07-31 11:45:00,48.78,48.85,48.75,48.82,43990.0,45.0184,45.083,44.9907,45.0553,43990.0
2018-07-31 11:50:00,48.82,48.87,48.72,48.82,95709.0,45.0553,45.1015,44.9631,45.0553,95709.0
2018-07-31 11:55:00,48.81,48.81,48.7,48.77,58503.0,45.0461,45.0461,44.9446,45.0092,58503.0
2018-07-31 12:00:00,48.77,48.82,48.72,48.77,82956.0,45.0092,45.0553,44.9631,45.0092,82956.0
2018-07-31 12:05:00,48.77,48.78,48.67,48.68,107284.0,45.0092,45.0184,44.9169,44.9261,107284.0
2018-07-31 12:10:00,48.68,48.77,48.67,48.72,52442.0,44.9261,45.0092,44.9169,44.9631,52442.0
2018-07-31 12:15:00,48.72,48.78,48.71,48.73,55341.0,44.9631,45.0184,44.9538,44.9723,55341.0
2018-07-31 12:20:00,48.74,48.77,48.71,48.73,84328.0,44.9815,45.0092,44.9538,44.9723,84328.0
2018-07-31 12:25:00,48.73,48.87,48.73,48.86,105780.0,44.9723,45.1015,44.9723,45.0923,105780.0
2018-07-31 12:30:00,48.86,48.94,48.84,48.9,109799.0,45.0923,45.1661,45.0738,45.1292,109799.0
2018-07-31 12:35:00,48.9,48.94,48.86,48.89,77451.0,45.1292,45.1661,45.0923,45.1199,77451.0
2018-07-31 12:40:00,48.89,48.96,48.85,48.88,487392.0,45.1199,45.1846,45.083,45.1107,487392.0
2018-07-31 12:45:00,48.88,48.92,48.83,48.84,63956.0,45.1107,45.1476,45.0646,45.0738,63956.0
2018-07-31 12:50:00,48.83,48.89,48.73,48.75,79123.0,45.0646,45.1199,44.9723,44.9907,79123.0
2018-07-31 12:55:00,48.76,48.77,48.69,48.77,73819.0,45.0,45.0092,44.9354,45.0092,73819.0
2018-07-31 13:00:00,48.76,48.78,48.67,48.68,71995.0,45.0,45.0184,44.9169,44.9261,71995.0
2018-07-31 13:05:00,48.67,48.71,48.57,48.64,94256.0,44.9169,44.9538,44.8246,44.8892,94256.0
2018-07-31 13:10:00,48.65,48.69,48.6,48.61,51019.0,44.8985,44.9354,44.8523,44.8615,51019.0
2018-07-31 13:15:00,48.61,48.64,48.59,48.59,45054.0,44.8615,44.8892,44.8431,44.8431,45054.0
2018-07-31 13:20:00,48.59,48.74,48.58,48.73,63123.0,44.8431,44.9815,44.8339,44.9723,63123.0
2018-07-31 13:25:00,48.73,48.76,48.68,48.73,48487.0,44.9723,45.0,44.9261,44.9723,48487.0
2018-07-31 13:30:00,48.74,48.75,48.68,48.7,81807.0,44.9815,44.9907,44.9261,44.9446,81807.0
2018-07-31 13:35:00,48.71,48.77,48.66,48.77,87646.0,44.9538,45.0092,44.9077,45.0092,87646.0
2018-07-31 13:40:00,48.77,48.81,48.73,48.75,77886.0,45.0092,45.0461,44.9723,44.9907,77886.0
2018-07-31 13:45:00,48.74,48.8,48.74,48.75,50119.0,44.9815,45.0369,44.9815,44.9907,50119.0
2018-07-31 13:50:00,48.74,48.74,48.7,48.71,27665.0,44.9815,44.9815,44.9446,44.9538,27665.0
2018-07-31 13:55:00,48.72,48.74,48.66,48.71,62592.0,44.9631,44.9815,44.9077,44.9538,62592.0
2018-07-31 14:00:00,48.7,48.73,48.69,48.7,102866.0,44.9446,44.9723,44.9354,44.9446,102866.0
2018-07-31 14:05:00,48.7,48.75,48.69,48.75,41735.0,44.9446,44.9907,44.9354,44.9907,41735.0
2018-07-31 14:10:00,48.75,48.81,48.74,48.77,86399.0,44.9907,45.0461,44.9815,45.0092,86399.0
2018-07-31 14:15:00,48.77,48.77,48.7,48.71,95008.0,45.0092,45.0092,44.9446,44.9538,95008.0
2018-07-31 14:20:00,48.7,48.72,48.63,48.7,114935.0,44.9446,44.9631,44.88,44.9446,114935.0
2018-07-31 14:25:00,48.71,48.76,48.7,48.75,35171.0,44.9538,45.0,44.9446,44.9907,35171.0
2018-07-31 14:30:00,48.74,48.79,48.72,48.76,46234.0,44.9815,45.0277,44.9631,45.0,46234.0
2018-07-31 14:35:00,48.76,48.77,48.7,48.71,58070.0,45.0,45.0092,44.9446,44.9538,58070.0
2018-07-31 14:40:00,48.7,48.72,48.64,48.69,90402.0,44.9446,44.9631,44.8892,44.9354,90402.0
2018-07-31 14:45:00,48.68,48.71,48.66,48.68,60345.0,44.9261,44.9538,44.9077,44.9261,60345.0
2018-07-31 14:50:00,48.68,48.71,48.66,48.66,44187.0,44.9261,44.9538,44.9077,44.9077,44187.0
2018-07-31 14:55:00,48.66,48.7,48.63,48.64,64185.0,44.9077,44.9446,44.88,44.8892,64185.0
2018-07-31 15:00:00,48.63,48.65,48.57,48.62,134659.0,44.88,44.8985,44.8246,44.8708,134659.0
2018-07-31 15:05:00,48.62,48.67,48.59,48.63,91034.0,44.8708,44.9169,44.8431,44.88,91034.0
2018-07-31 15:10:00,48.63,48.67,48.61,48.66,50430.0,44.88,44.9169,44.8615,44.9077,50430.0
2018-07-31 15:15:00,48.66,48.67,48.6,48.64,86459.0,44.9077,44.9169,44.8523,44.8892,86459.0
2018-07-31 15:20:00,48.64,48.68,48.63,48.67,53062.0,44.8892,44.9261,44.88,44.9169,53062.0
2018-07-31 15:25:00,48.66,48.71,48.66,48.71,51164.0,44.9077,44.9538,44.9077,44.9538,51164.0
2018-07-31 15:30:00,48.71,48.73,48.66,48.7,93693.0,44.9538,44.9723,44.9077,44.9446,93693.0
2018-07-31 15:35:00,48.69,48.7,48.65,48.66,123724.0,44.9354,44.9446,44.8985,44.9077,123724.0
2018-07-31 15:40:00,48.66,48.69,48.62,48.68,94868.0,44.9077,44.9354,44.8708,44.9261,94868.0
2018-07-31 15:45:00,48.68,48.7,48.57,48.62,231350.0,44.9261,44.9446,44.8246,44.8708,231350.0
2018-07-31 15:50:00,48.62,48.63,48.56,48.62,265410.0,44.8708,44.88,44.8154,44.8708,265410.0
2018-07-31 15:55:00,48.62,48.7,48.61,48.63,479588.0,44.8708,44.9446,44.8615,44.88,479588.0
2018-08-01 09:30:00,48.89,48.97,48.18,48.33,276174.0,45.1199,45.1938,44.4647,44.6031,276174.0
2018-08-01 09:35:00,48.34,48.5,48.33,48.4,124999.0,44.6124,44.76,44.6031,44.6677,124999.0
2018-08-01 09:40:00,48.39,48.51,48.29,48.35,199950.0,44.6585,44.7693,44.5662,44.6216,199950.0
2018-08-01 09:45:00,48.36,48.38,48.2,48.27,136497.0,44.6308,44.6493,44.4832,44.5478,136497.0
2018-08-01 09:50:00,48.28,48.37,48.22,48.31,133509.0,44.557,44.64,44.5016,44.5847,133509.0
2018-08-01 09:55:00,48.32,48.57,48.31,48.57,367152.0,44.5939,44.8246,44.5847,44.8246,367152.0
2018-08-01 10:00:00,48.54,48.63,48.42,48.45,147388.0,44.7969,44.88,44.6862,44.7139,147388.0
2018-08-01 10:05:00,48.46,48.55,48.43,48.53,116847.0,44.7231,44.8062,44.6954,44.7877,116847.0
2018-08-01 10:10:00,48.52,48.68,48.48,48.68,90738.0,44.7785,44.9261,44.7416,44.9261,90738.0
2018-08-01 10:15:00,48.68,48.78,48.65,48.75,215199.0,44.9261,45.0184,44.8985,44.9907,215199.0
2018-08-01 10:20:00,48.75,48.8,48.67,48.77,62451.0,44.9907,45.0369,44.9169,45.0092,62451.0
2018-08-01 10:25:00,48.77,48.9,48.7,48.85,148880.0,45.0092,45.1292,44.9446,45.083,148880.0
2018-08-01 10:30:00,48.85,48.88,48.73,48.75,55767.0,45.083,45.1107,44.9723,44.9907,55767.0
2018-08-01 10:35:00,48.74,48.76,48.64,48.69,76519.0,44.9815,45.0,44.8892,44.9354,76519.0
2018-08-01 10:40:00,48.68,48.68,48.59,48.61,52580.0,44.9261,44.9261,44.8431,44.8615,52580.0
2018-08-01 10:45:00,48.62,48.63,48.55,48.57,38384.0,44.8708,44.88,44.8062,44.8246,38384.0
2018-08-01 10:50:00,48.58,48.58,48.48,48.52,67961.0,44.8339,44.8339,44.7416,44.7785,67961.0
2018-08-01 10:55:00,48.53,48.53,48.36,48.37,64665.0,44.7877,44.7877,44.6308,44.64,64665.0
2018-08-01 11:00:00,48.37,48.51,48.33,48.51,120393.0,44.64,44.7693,44.6031,44.7693,120393.0
2018-08-01 11:05:00,48.51,48.51,48.44,48.46,74129.0,44.7693,44.7693,44.7046,44.7231,74129.0
2018-08-01 11:10:00,48.47,48.52,48.41,48.47,60294.0,44.7323,44.7785,44.677,44.7323,60294.0
2018-08-01 11:15:00,48.47,48.51,48.43,48.44,244064.0,44.7323,44.7693,44.6954,44.7046,244064.0
2018-08-01 11:20:00,48.44,48.44,48.25,48.25,99583.0,44.7046,44.7046,44.5293,44.5293,99583.0
2018-08-01 11:25:00,48.25,48.34,48.23,48.34,92541.0,44.5293,44.6124,44.5108,44.6124,92541.0
2018-08-01 11:30:00,48.33,48.33,48.17,48.18,60811.0,44.6031,44.6031,44.4555,44.4647,60811.0
2018-08-01 11:35:00,48.15,48.23,48.15,48.17,78135.0,44.437,44.5108,44.437,44.4555,78135.0
2018-08-01 11:40:00,48.18,48.19,48.09,48.1,94987.0,44.4647,44.4739,44.3816,44.3909,94987.0
2018-08-01 11:45:00,48.1,48.13,48.05,48.1,48653.0,44.3909,44.4186,44.3447,44.3909,48653.0
2018-08-01 11:50:00,48.1,48.19,48.01,48.18,79822.0,44.3909,44.4739,44.3078,44.4647,79822.0
2018-08-01 11:55:00,48.17,48.19,48.09,48.12,49105.0,44.4555,44.4739,44.3816,44.4093,49105.0
2018-08-01 12:00:00,48.11,48.12,47.98,48.07,112066.0,44.4001,44.4093,44.2801,44.3632,112066.0
2018-08-01 12:05:00,48.07,48.14,48.06,48.11,33663.0,44.3632,44.4278,44.354,44.4001,33663.0
2018-08-01 12:10:00,48.11,48.16,48.09,48.15,26403.0,44.4001,44.4462,44.3816,44.437,26403.0
2018-08-01 12:15:00,48.15,48.15,48.08,48.08,31380.0,44.437,44.437,44.3724,44.3724,31380.0
2018-08-01 12:20:00,48.09,48.09,48.02,48.03,42164.0,44.3816,44.3816,44.317,44.3263,42164.0
2018-08-01 12:25:00,48.02,48.1,47.99,48.08,68226.0,44.317,44.3909,44.2894,44.3724,68226.0
2018-08-01 12:30:00,48.07,48.15,48.05,48.11,56362.0,44.3632,44.437,44.3447,44.4001,56362.0
2018-08-01 12:35:00,48.11,48.13,48.08,48.12,29385.0,44.4001,44.4186,44.3724,44.4093,29385.0
2018-08-01 12:40:00,48.11,48.17,48.07,48.16,27672.0,44.4001,44.4555,44.3632,44.4462,27672.0
2018-08-01 12:45:00,48.16,48.16,48.11,48.13,19833.0,44.4462,44.4462,44.4001,44.4186,19833.0
2018-08-01 12:50:00,48.13,48.19,48.12,48.16,29353.0,44.4186,44.4739,44.4093,44.4462,29353.0
2018-08-01 12:55:00,48.15,48.16,48.1,48.12,30452.0,44.437,44.4462,44.3909,44.4093,30452.0
2018-08-01 13:00:00,48.12,48.15,48.08,48.11,38615.0,44.4093,44.437,44.3724,44.4001,38615.0
2018-08-01 13:05:00,48.11,48.12,48.07,48.11,22877.0,44.4001,44.4093,44.3632,44.4001,22877.0
2018-08-01 13:10:00,48.1,48.1,48.06,48.06,35506.0,44.3909,44.3909,44.354,44.354,35506.0
2018-08-01 13:15:00,48.05,48.13,48.04,48.11,49913.0,44.3447,44.4186,44.3355,44.4001,49913.0
2018-08-01 13:20:00,48.12,48.14,48.11,48.11,21840.0,44.4093,44.4278,44.4001,44.4001,21840.0
2018-08-01 13:25:00,48.12,48.14,48.06,48.06,45511.0,44.4093,44.4278,44.354,44.354,45511.0
2018-08-01 13:30:00,48.06,48.1,48.04,48.08,36664.0,44.354,44.3909,44.3355,44.3724,36664.0
2018-08-01 13:35:00,48.08,48.1,48.05,48.09,56647.0,44.3724,44.3909,44.3447,44.3816,56647.0
2018-08-01 13:40:00,48.09,48.09,48.05,48.08,37005.0,44.3816,44.3816,44.3447,44.3724,37005.0
2018-08-01 13:45:00,48.09,48.09,48.04,48.04,36704.0,44.3816,44.3816,44.3355,44.3355,36704.0
2018-08-01 13:50:00,48.04,48.07,47.97,47.97,67165.0,44.3355,44.3632,44.2709,44.2709,67165.0
2018-08-01 13:55:00,47.97,48.12,47.97,48.08,134157.0,44.2709,44.4093,44.2709,44.3724,134157.0
2018-08-01 14:00:00,48.09,48.19,47.93,47.95,133162.0,44.3816,44.4739,44.234,44.2524,133162.0
2018-08-01 14:05:00,47.95,47.98,47.83,47.84,106501.0,44.2524,44.2801,44.1417,44.1509,106501.0
2018-08-01 14:10:00,47.84,47.94,47.77,47.91,81428.0,44.1509,44.2432,44.0863,44.2155,81428.0
2018-08-01 14:15:00,47.91,48.06,47.91,47.94,84482.0,44.2155,44.354,44.2155,44.2432,84482.0
2018-08-01 14:20:00,47.93,48.03,47.92,48.0,70853.0,44.234,44.3263,44.2247,44.2986,70853.0
2018-08-01 14:25:00,47.99,48.04,47.98,48.0,35370.0,44.2894,44.3355,44.2801,44.2986,35370.0
2018-08-01 14:30:00,48.0,48.01,47.95,47.97,67362.0,44.2986,44.3078,44.2524,44.2709,67362.0
2018-08-01 14:35:00,47.98,47.98,47.9,47.92,44042.0,44.2801,44.2801,44.2063,44.2247,44042.0
2018-08-01 14:40:00,47.92,47.95,47.84,47.85,46212.0,44.2247,44.2524,44.1509,44.1601,46212.0
2018-08-01 14:45:00,47.86,47.89,47.81,47.82,46456.0,44.1694,44.1971,44.1232,44.1325,46456.0
2018-08-01 14:50:00,47.82,47.86,47.8,47.86,76183.0,44.1325,44.1694,44.114,44.1694,76183.0
2018-08-01 14:55:00,47.85,47.9,47.8,47.87,74147.0,44.1601,44.2063,44.114,44.1786,74147.0
2018-08-01 15:00:00,47.87,47.91,47.85,47.85,50034.0,44.1786,44.2155,44.1601,44.1601,50034.0
2018-08-01 15:05:00,47.86,47.9,47.84,47.9,63299.0,44.1694,44.2063,44.1509,44.2063,63299.0
2018-08-01 15:10:00,47.91,47.92,47.86,47.88,59329.0,44.2155,44.2247,44.1694,44.1878,59329.0
2018-08-01 15:15:00,47.88,47.91,47.85,47.91,49681.0,44.1878,44.2155,44.1601,44.2155,49681.0
2018-08-01 15:20:00,47.91,47.92,47.86,47.91,73667.0,44.2155,44.2247,44.1694,44.2155,73667.0
2018-08-01 15:25:00,47.92,47.98,47.92,47.98,53485.0,44.2247,44.2801,44.2247,44.2801,53485.0
2018-08-01 15:30:00,47.98,48.05,47.95,48.03,79513.0,44.2801,44.3447,44.2524,44.3263,79513.0
2018-08-01 15:35:00,48.03,48.1,48.01,48.06,89586.0,44.3263,44.3909,44.3078,44.354,89586.0
2018-08-01 15:40:00,48.06,48.1,48.04,48.09,83990.0,44.354,44.3909,44.3355,44.3816,83990.0
2018-08-01 15:45:00,48.08,48.1,48.0,48.0,128205.0,44.3724,44.3909,44.2986,44.2986,128205.0
2018-08-01 15:50:00,48.0,48.06,47.95,47.96,250017.0,44.2986,44.354,44.2524,44.2617,250017.0
2018-08-01 15:55:00,47.97,47.98,47.92,47.97,512595.0,44.2709,44.2801,44.2247,44.2709,512595.0
2018-08-02 09:30:00,47.45,47.49,47.11,47.48,331870.0,43.791,43.8279,43.4772,43.8187,331870.0
2018-08-02 09:35:00,47.48,47.79,47.41,47.71,127838.0,43.8187,44.1048,43.7541,44.0309,127838.0
2018-08-02 09:40:00,47.73,47.79,47.58,47.59,105024.0,44.0494,44.1048,43.911,43.9202,105024.0
2018-08-02 09:45:00,47.57,47.69,47.49,47.68,196201.0,43.9017,44.0125,43.8279,44.0033,196201.0
2018-08-02 09:50:00,47.68,47.94,47.67,47.85,173669.0,44.0033,44.2432,43.994,44.1601,173669.0
2018-08-02 09:55:00,47.85,47.85,47.7,47.79,92699.0,44.1601,44.1601,44.0217,44.1048,92699.0
2018-08-02 10:00:00,47.8,48.02,47.8,47.96,116483.0,44.114,44.317,44.114,44.2617,116483.0
2018-08-02 10:05:00,47.96,48.15,47.93,48.15,64951.0,44.2617,44.437,44.234,44.437,64951.0
2018-08-02 10:10:00,48.16,48.17,48.01,48.13,96937.0,44.4462,44.4555,44.3078,44.4186,96937.0
2018-08-02 10:15:00,48.13,48.33,48.13,48.29,93822.0,44.4186,44.6031,44.4186,44.5662,93822.0
2018-08-02 10:20:00,48.29,48.44,48.27,48.3,104811.0,44.5662,44.7046,44.5478,44.5754,104811.0
2018-08-02 10:25:00,48.3,48.43,48.28,48.32,120573.0,44.5754,44.6954,44.557,44.5939,120573.0
2018-08-02 10:30:00,48.32,48.32,48.18,48.21,98520.0,44.5939,44.5939,44.4647,44.4924,98520.0
2018-08-02 10:35:00,48.22,48.41,48.18,48.33,115112.0,44.5016,44.677,44.4647,44.6031,115112.0
2018-08-02 10:40:00,48.33,48.38,48.19,48.26,68118.0,44.6031,44.6493,44.4739,44.5385,68118.0
2018-08-02 10:45:00,48.26,48.26,48.16,48.2,68109.0,44.5385,44.5385,44.4462,44.4832,68109.0
2018-08-02 10:50:00,48.21,48.32,48.17,48.2,65728.0,44.4924,44.5939,44.4555,44.4832,65728.0
2018-08-02 10:55:00,48.19,48.24,48.14,48.16,66838.0,44.4739,44.5201,44.4278,44.4462,66838.0
2018-08-02 11:00:00,48.17,48.28,48.17,48.23,58287.0,44.4555,44.557,44.4555,44.5108,58287.0
2018-08-02 11:05:00,48.23,48.24,48.15,48.24,58050.0,44.5108,44.5201,44.437,44.5201,58050.0
2018-08-02 11:10:00,48.24,48.27,48.1,48.27,72961.0,44.5201,44.5478,44.3909,44.5478,72961.0
2018-08-02 11:15:00,48.27,48.28,48.19,48.26,45772.0,44.5478,44.557,44.4739,44.5385,45772.0
2018-08-02 11:20:00,48.25,48.31,48.25,48.27,49595.0,44.5293,44.5847,44.5293,44.5478,49595.0
2018-08-02 11:25:00,48.28,48.48,48.27,48.4,77827.0,44.557,44.7416,44.5478,44.6677,77827.0
2018-08-02 11:30:00,48.41,48.51,48.41,48.44,120025.0,44.677,44.7693,44.677,44.7046,120025.0
2018-08-02 11:35:00,48.44,48.5,48.43,48.45,61105.0,44.7046,44.76,44.6954,44.7139,61105.0
2018-08-02 11:40:00,48.44,48.46,48.35,48.43,53620.0,44.7046,44.7231,44.6216,44.6954,53620.0
2018-08-02 11:45:00,48.43,48.56,48.43,48.51,62756.0,44.6954,44.8154,44.6954,44.7693,62756.0
2018-08-02 11:50:00,48.51,48.53,48.47,48.47,44756.0,44.7693,44.7877,44.7323,44.7323,44756.0
2018-08-02 11:55:00,48.48,48.52,48.46,48.49,29736.0,44.7416,44.7785,44.7231,44.7508,29736.0
2018-08-02 12:00:00,48.5,48.53,48.44,48.52,39993.0,44.76,44.7877,44.7046,44.7785,39993.0
2018-08-02 12:05:00,48.53,48.68,48.51,48.68,84475.0,44.7877,44.9261,44.7693,44.9261,84475.0
2018-08-02 12:10:00,48.67,48.7,48.62,48.64,45764.0,44.9169,44.9446,44.8708,44.8892,45764.0
2018-08-02 12:15:00,48.65,48.68,48.6,48.65,33890.0,44.8985,44.9261,44.8523,44.8985,33890.0
2018-08-02 12:20:00,48.64,48.75,48.64,48.73,46480.0,44.8892,44.9907,44.8892,44.9723,46480.0
2018-08-02 12:25:00,48.73,48.83,48.72,48.78,57844.0,44.9723,45.0646,44.9631,45.0184,57844.0
2018-08-02 12:30:00,48.78,48.82,48.71,48.76,44055.0,45.0184,45.0553,44.9538,45.0,44055.0
2018-08-02 12:35:00,48.76,48.81,48.63,48.64,134161.0,45.0,45.0461,44.88,44.8892,134161.0
2018-08-02 12:40:00,48.64,48.68,48.55,48.55,301992.0,44.8892,44.9261,44.8062,44.8062,301992.0
2018-08-02 12:45:00,48.56,48.61,48.38,48.39,341444.0,44.8154,44.8615,44.6493,44.6585,341444.0
2018-08-02 12:50:00,48.39,48.42,48.34,48.4,77110.0,44.6585,44.6862,44.6124,44.6677,77110.0
2018-08-02 12:55:00,48.39,48.41,48.35,48.39,69193.0,44.6585,44.677,44.6216,44.6585,69193.0
2018-08-02 13:00:00,48.39,48.41,48.38,48.39,87075.0,44.6585,44.677,44.6493,44.6585,87075.0
2018-08-02 13:05:00,48.38,48.42,48.36,48.38,63284.0,44.6493,44.6862,44.6308,44.6493,63284.0
2018-08-02 13:10:00,48.37,48.37,48.26,48.27,68236.0,44.64,44.64,44.5385,44.5478,68236.0
2018-08-02 13:15:00,48.26,48.37,48.25,48.33,88589.0,44.5385,44.64,44.5293,44.6031,88589.0
2018-08-02 13:20:00,48.33,48.33,48.26,48.3,81666.0,44.6031,44.6031,44.5385,44.5754,81666.0
2018-08-02 13:25:00,48.3,48.33,48.29,48.3,65739.0,44.5754,44.6031,44.5662,44.5754,65739.0
2018-08-02 13:30:00,48.3,48.36,48.29,48.36,80074.0,44.5754,44.6308,44.5662,44.6308,80074.0
2018-08-02 13:35:00,48.36,48.4,48.33,48.34,48145.0,44.6308,44.6677,44.6031,44.6124,48145.0
2018-08-02 13:40:00,48.34,48.38,48.28,48.28,56657.0,44.6124,44.6493,44.557,44.557,56657.0
2018-08-02 13:45:00,48.28,48.28,48.21,48.22,54706.0,44.557,44.557,44.4924,44.5016,54706.0
2018-08-02 13:50:00,48.22,48.22,48.17,48.2,82016.0,44.5016,44.5016,44.4555,44.4832,82016.0
2018-08-02 13:55:00,48.2,48.22,48.19,48.21,56083.0,44.4832,44.5016,44.4739,44.4924,56083.0
2018-08-02 14:00:00,48.21,48.3,48.2,48.28,51178.0,44.4924,44.5754,44.4832,44.557,51178.0
2018-08-02 14:05:00,48.29,48.29,48.25,48.27,63443.0,44.5662,44.5662,44.5293,44.5478,63443.0
2018-08-02 14:10:00,48.27,48.27,48.21,48.23,68823.0,44.5478,44.5478,44.4924,44.5108,68823.0
2018-08-02 14:15:00,48.23,48.27,48.19,48.24,114583.0,44.5108,44.5478,44.4739,44.5201,114583.0
2018-08-02 14:20:00,48.23,48.27,48.23,48.23,36323.0,44.5108,44.5478,44.5108,44.5108,36323.0
2018-08-02 14:25:00,48.23,48.32,48.22,48.31,38622.0,44.5108,44.5939,44.5016,44.5847,38622.0
2018-08-02 14:30:00,48.3,48.37,48.24,48.25,41457.0,44.5754,44.64,44.5201,44.5293,41457.0
2018-08-02 14:35:00,48.25,48.26,48.23,48.24,32066.0,44.5293,44.5385,44.5108,44.5201,32066.0
2018-08-02 14:40:00,48.23,48.25,48.23,48.24,55416.0,44.5108,44.5293,44.5108,44.5201,55416.0
2018-08-02 14:45:00,48.24,48.26,48.2,48.21,63680.0,44.5201,44.5385,44.4832,44.4924,63680.0
2018-08-02 14:50:00,48.21,48.24,48.16,48.21,123507.0,44.4924,44.5201,44.4462,44.4924,123507.0
2018-08-02 14:55:00,48.21,48.27,48.2,48.26,57327.0,44.4924,44.5478,44.4832,44.5385,57327.0
2018-08-02 15:00:00,48.26,48.26,48.22,48.25,75733.0,44.5385,44.5385,44.5016,44.5293,75733.0
2018-08-02 15:05:00,48.25,48.26,48.19,48.21,78028.0,44.5293,44.5385,44.4739,44.4924,78028.0
2018-08-02 15:10:00,48.21,48.21,48.09,48.16,261854.0,44.4924,44.4924,44.3816,44.4462,261854.0
2018-08-02 15:15:00,48.16,48.16,48.11,48.16,99369.0,44.4462,44.4462,44.4001,44.4462,99369.0
2018-08-02 15:20:00,48.16,48.16,48.09,48.15,81249.0,44.4462,44.4462,44.3816,44.437,81249.0
2018-08-02 15:25:00,48.14,48.19,48.13,48.19,55368.0,44.4278,44.4739,44.4186,44.4739,55368.0
2018-08-02 15:30:00,48.18,48.23,48.18,48.21,57657.0,44.4647,44.5108,44.4647,44.4924,57657.0
2018-08-02 15:35:00,48.21,48.25,48.17,48.18,67995.0,44.4924,44.5293,44.4555,44.4647,67995.0
2018-08-02 15:40:00,48.17,48.22,48.16,48.22,85036.0,44.4555,44.5016,44.4462,44.5016,85036.0
2018-08-02 15:45:00,48.21,48.37,48.2,48.37,95049.0,44.4924,44.64,44.4832,44.64,95049.0
2018-08-02 15:50:00,48.37,48.37,48.29,48.31,213825.0,44.64,44.64,44.5662,44.5847,213825.0
2018-08-02 15:55:00,48.31,48.34,48.09,48.1,1182121.0,44.5847,44.6124,44.3816,44.3909,1182121.0
2018-08-03 09:30:00,48.19,48.31,48.05,48.05,200969.0,44.4739,44.5847,44.3447,44.3447,200969.0
2018-08-03 09:35:00,48.05,48.18,48.01,48.15,91672.0,44.3447,44.4647,44.3078,44.437,91672.0
2018-08-03 09:40:00,48.15,48.28,48.08,48.08,104976.0,44.437,44.557,44.3724,44.3724,104976.0
2018-08-03 09:45:00,48.09,48.09,47.98,47.98,96608.0,44.3816,44.3816,44.2801,44.2801,96608.0
2018-08-03 09:50:00,47.98,48.03,47.85,48.01,126292.0,44.2801,44.3263,44.1601,44.3078,126292.0
2018-08-03 09:55:00,48.01,48.14,47.94,48.13,67054.0,44.3078,44.4278,44.2432,44.4186,67054.0
2018-08-03 10:00:00,48.12,48.39,48.11,48.37,95782.0,44.4093,44.6585,44.4001,44.64,95782.0
2018-08-03 10:05:00,48.37,48.44,48.3,48.42,73153.0,44.64,44.7046,44.5754,44.6862,73153.0
2018-08-03 10:10:00,48.43,48.48,48.36,48.39,69213.0,44.6954,44.7416,44.6308,44.6585,69213.0
2018-08-03 10:15:00,48.4,48.48,48.38,48.47,68166.0,44.6677,44.7416,44.6493,44.7323,68166.0
2018-08-03 10:20:00,48.47,48.63,48.44,48.61,99305.0,44.7323,44.88,44.7046,44.8615,99305.0
2018-08-03 10:25:00,48.62,48.76,48.58,48.74,93118.0,44.8708,45.0,44.8339,44.9815,93118.0
2018-08-03 10:30:00,48.73,48.79,48.68,48.71,109252.0,44.9723,45.0277,44.9261,44.9538,109252.0
2018-08-03 10:35:00,48.71,48.72,48.55,48.57,81888.0,44.9538,44.9631,44.8062,44.8246,81888.0
2018-08-03 10:40:00,48.58,48.66,48.57,48.63,76406.0,44.8339,44.9077,44.8246,44.88,76406.0
2018-08-03 10:45:00,48.63,48.64,48.51,48.6,71116.0,44.88,44.8892,44.7693,44.8523,71116.0
2018-08-03 10:50:00,48.61,48.62,48.45,48.48,110672.0,44.8615,44.8708,44.7139,44.7416,110672.0
2018-08-03 10:55:00,48.49,48.6,48.49,48.56,67999.0,44.7508,44.8523,44.7508,44.8154,67999.0
2018-08-03 11:00:00,48.56,48.62,48.52,48.56,85259.0,44.8154,44.8708,44.7785,44.8154,85259.0
2018-08-03 11:05:00,48.56,48.72,48.55,48.7,91560.0,44.8154,44.9631,44.8062,44.9446,91560.0
2018-08-03 11:10:00,48.69,48.69,48.6,48.64,82344.0,44.9354,44.9354,44.8523,44.8892,82344.0
2018-08-03 11:15:00,48.64,48.68,48.54,48.57,66959.0,44.8892,44.9261,44.7969,44.8246,66959.0
2018-08-03 11:20:00,48.58,48.68,48.58,48.64,40587.0,44.8339,44.9261,44.8339,44.8892,40587.0
2018-08-03 11:25:00,48.64,48.71,48.63,48.69,61661.0,44.8892,44.9538,44.88,44.9354,61661.0
2018-08-03 11:30:00,48.69,48.7,48.6,48.67,70197.0,44.9354,44.9446,44.8523,44.9169,70197.0
2018-08-03 11:35:00,48.66,48.73,48.61,48.73,60855.0,44.9077,44.9723,44.8615,44.9723,60855.0
2018-08-03 11:40:00,48.72,48.75,48.69,48.72,50118.0,44.9631,44.9907,44.9354,44.9631,50118.0
2018-08-03 11:45:00,48.72,48.73,48.68,48.73,60064.0,44.9631,44.9723,44.9261,44.9723,60064.0
2018-08-03 11:50:00,48.72,48.77,48.69,48.77,83163.0,44.9631,45.0092,44.9354,45.0092,83163.0
2018-08-03 11:55:00,48.76,48.77,48.62,48.62,71037.0,45.0,45.0092,44.8708,44.8708,71037.0
2018-08-03 12:00:00,48.63,48.69,48.56,48.61,124093.0,44.88,44.9354,44.8154,44.8615,124093.0
2018-08-03 12:05:00,48.62,48.64,48.58,48.6,44994.0,44.8708,44.8892,44.8339,44.8523,44994.0
2018-08-03 12:10:00,48.61,48.64,48.56,48.58,32732.0,44.8615,44.8892,44.8154,44.8339,32732.0
2018-08-03 12:15:00,48.58,48.71,48.57,48.64,201289.0,44.8339,44.9538,44.8246,44.8892,201289.0
2018-08-03 12:20:00,48.64,48.73,48.64,48.72,54179.0,44.8892,44.9723,44.8892,44.9631,54179.0
2018-08-03 12:25:00,48.73,48.76,48.68,48.72,51309.0,44.9723,45.0,44.9261,44.9631,51309.0
2018-08-03 12:30:00,48.72,48.77,48.7,48.71,67378.0,44.9631,45.0092,44.9446,44.9538,67378.0
2018-08-03 12:35:00,48.71,48.76,48.71,48.73,51640.0,44.9538,45.0,44.9538,44.9723,51640.0
2018-08-03 12:40:00,48.74,48.74,48.69,48.71,29054.0,44.9815,44.9815,44.9354,44.9538,29054.0
2018-08-03 12:45:00,48.71,48.72,48.61,48.65,91363.0,44.9538,44.9631,44.8615,44.8985,91363.0
2018-08-03 12:50:00,48.65,48.7,48.65,48.66,42645.0,44.8985,44.9446,44.8985,44.9077,42645.0
2018-08-03 12:55:00,48.68,48.76,48.68,48.72,43891.0,44.9261,45.0,44.9261,44.9631,43891.0
2018-08-03 13:00:00,48.72,48.8,48.7,48.76,63828.0,44.9631,45.0369,44.9446,45.0,63828.0
2018-08-03 13:05:00,48.76,48.78,48.72,48.72,47598.0,45.0,45.0184,44.9631,44.9631,47598.0
2018-08-03 13:10:00,48.72,48.82,48.72,48.81,55923.0,44.9631,45.0553,44.9631,45.0461,55923.0
2018-08-03 13:15:00,48.81,48.82,48.74,48.76,38698.0,45.0461,45.0553,44.9815,45.0,38698.0
2018-08-03 13:20:00,48.76,48.81,48.75,48.76,45872.0,45.0,45.0461,44.9907,45.0,45872.0
2018-08-03 13:25:00,48.75,48.81,48.73,48.79,47981.0,44.9907,45.0461,44.9723,45.0277,47981.0
2018-08-03 13:30:00,48.78,48.79,48.69,48.71,28645.0,45.0184,45.0277,44.9354,44.9538,28645.0
2018-08-03 13:35:00,48.71,48.8,48.7,48.79,35185.0,44.9538,45.0369,44.9446,45.0277,35185.0
2018-08-03 13:40:00,48.78,48.81,48.75,48.78,26991.0,45.0184,45.0461,44.9907,45.0184,26991.0
2018-08-03 13:45:00,48.78,48.8,48.75,48.77,33641.0,45.0184,45.0369,44.9907,45.0092,33641.0
2018-08-03 13:50:00,48.78,48.8,48.75,48.77,38280.0,45.0184,45.0369,44.9907,45.0092,38280.0
2018-08-03 13:55:00,48.78,48.79,48.74,48.76,38013.0,45.0184,45.0277,44.9815,45.0,38013.0
2018-08-03 14:00:00,48.76,48.77,48.72,48.75,91131.0,45.0,45.0092,44.9631,44.9907,91131.0
2018-08-03 14:05:00,48.74,48.75,48.65,48.67,52578.0,44.9815,44.9907,44.8985,44.9169,52578.0
2018-08-03 14:10:00,48.66,48.67,48.61,48.62,73347.0,44.9077,44.9169,44.8615,44.8708,73347.0
2018-08-03 14:15:00,48.63,48.64,48.59,48.64,41746.0,44.88,44.8892,44.8431,44.8892,41746.0
2018-08-03 14:20:00,48.64,48.65,48.59,48.59,155740.0,44.8892,44.8985,44.8431,44.8431,155740.0
2018-08-03 14:25:00,48.59,48.6,48.55,48.59,55360.0,44.8431,44.8523,44.8062,44.8431,55360.0
2018-08-03 14:30:00,48.59,48.6,48.53,48.53,37449.0,44.8431,44.8523,44.7877,44.7877,37449.0
2018-08-03 14:35:00,48.54,48.64,48.53,48.63,45017.0,44.7969,44.8892,44.7877,44.88,45017.0
2018-08-03 14:40:00,48.64,48.7,48.63,48.7,37006.0,44.8892,44.9446,44.88,44.9446,37006.0
2018-08-03 14:45:00,48.69,48.7,48.66,48.67,38689.0,44.9354,44.9446,44.9077,44.9169,38689.0
2018-08-03 14:50:00,48.68,48.76,48.67,48.75,35580.0,44.9261,45.0,44.9169,44.9907,35580.0
2018-08-03 14:55:00,48.75,48.77,48.72,48.75,57164.0,44.9907,45.0092,44.9631,44.9907,57164.0
2018-08-03 15:00:00,48.76,48.8,48.75,48.79,45201.0,45.0,45.0369,44.9907,45.0277,45201.0
2018-08-03 15:05:00,48.79,48.82,48.75,48.82,124555.0,45.0277,45.0553,44.9907,45.0553,124555.0
2018-08-03 15:10:00,48.82,48.85,48.78,48.78,119421.0,45.0553,45.083,45.0184,45.0184,119421.0
2018-08-03 15:15:00,48.78,48.83,48.76,48.82,67462.0,45.0184,45.0646,45.0,45.0553,67462.0
2018-08-03 15:20:00,48.82,48.85,48.78,48.84,55797.0,45.0553,45.083,45.0184,45.0738,55797.0
2018-08-03 15:25:00,48.84,48.84,48.74,48.75,78207.0,45.0738,45.0738,44.9815,44.9907,78207.0
2018-08-03 15:30:00,48.76,48.83,48.73,48.82,74896.0,45.0,45.0646,44.9723,45.0553,74896.0
2018-08-03 15:35:00,48.82,48.84,48.77,48.78,84239.0,45.0553,45.0738,45.0092,45.0184,84239.0
2018-08-03 15:40:00,48.78,48.83,48.78,48.81,77784.0,45.0184,45.0646,45.0184,45.0461,77784.0
2018-08-03 15:45:00,48.8,48.84,48.77,48.8,113256.0,45.0369,45.0738,45.0092,45.0369,113256.0
2018-08-03 15:50:00,48.81,48.86,48.8,48.81,142603.0,45.0461,45.0923,45.0369,45.0461,142603.0
2018-08-03 15:55:00,48.8,48.84,48.78,48.84,282334.0,45.0369,45.0738,45.0184,45.0738,282334.0
2018-08-06 09:30:00,49.08,49.44,48.9,49.41,424829.0,45.2953,45.6275,45.1292,45.5998,424829.0
2018-08-06 09:35:00,49.41,49.45,49.24,49.26,248277.0,45.5998,45.6368,45.443,45.4614,248277.0
2018-08-06 09:40:00,49.26,49.27,48.94,49.03,189281.0,45.4614,45.4706,45.1661,45.2492,189281.0
2018-08-06 09:45:00,49.03,49.23,49.03,49.17,221928.0,45.2492,45.4337,45.2492,45.3784,221928.0
2018-08-06 09:50:00,49.18,49.23,49.04,49.06,122508.0,45.3876,45.4337,45.2584,45.2768,122508.0
2018-08-06 09:55:00,49.05,49.39,49.05,49.39,182689.0,45.2676,45.5814,45.2676,45.5814,182689.0
2018-08-06 10:00:00,49.38,49.58,49.35,49.51,377694.0,45.5722,45.7567,45.5445,45.6921,377694.0
2018-08-06 10:05:00,49.52,49.56,49.37,49.48,196815.0,45.7014,45.7383,45.5629,45.6645,196815.0
2018-08-06 10:10:00,49.47,49.59,49.47,49.54,110880.0,45.6552,45.766,45.6552,45.7198,110880.0
2018-08-06 10:15:00,49.54,49.74,49.53,49.72,185570.0,45.7198,45.9044,45.7106,45.8859,185570.0
2018-08-06 10:20:00,49.72,49.75,49.58,49.61,256601.0,45.8859,45.9136,45.7567,45.7844,256601.0
2018-08-06 10:25:00,49.6,49.65,49.54,49.62,152605.0,45.7752,45.8213,45.7198,45.7937,152605.0
2018-08-06 10:30:00,49.62,49.72,49.59,49.71,229828.0,45.7937,45.8859,45.766,45.8767,229828.0
2018-08-06 10:35:00,49.71,49.77,49.63,49.74,172099.0,45.8767,45.9321,45.8029,45.9044,172099.0
2018-08-06 10:40:00,49.75,49.79,49.68,49.71,99234.0,45.9136,45.9505,45.849,45.8767,99234.0
2018-08-06 10:45:00,49.72,49.78,49.7,49.7,140421.0,45.8859,45.9413,45.8675,45.8675,140421.0
2018-08-06 10:50:00,49.7,49.77,49.61,49.66,161706.0,45.8675,45.9321,45.7844,45.8306,161706.0
2018-08-06 10:55:00,49.67,49.71,49.6,49.66,123184.0,45.8398,45.8767,45.7752,45.8306,123184.0
2018-08-06 11:00:00,49.66,49.7,49.6,49.6,82949.0,45.8306,45.8675,45.7752,45.7752,82949.0
2018-08-06 11:05:00,49.6,49.67,49.59,49.6,156764.0,45.7752,45.8398,45.766,45.7752,156764.0
2018-08-06 11:10:00,49.59,49.62,49.59,49.59,83622.0,45.766,45.7937,45.766,45.766,83622.0
2018-08-06 11:15:00,49.59,49.6,49.57,49.57,127980.0,45.766,45.7752,45.7475,45.7475,127980.0
2018-08-06 11:20:00,49.58,49.59,49.42,49.45,150390.0,45.7567,45.766,45.6091,45.6368,150390.0
2018-08-06 11:25:00,49.45,49.46,49.33,49.34,80828.0,45.6368,45.646,45.526,45.5352,80828.0
2018-08-06 11:30:00,49.33,49.41,49.31,49.41,72223.0,45.526,45.5998,45.5076,45.5998,72223.0
2018-08-06 11:35:00,49.41,49.43,49.33,49.34,46933.0,45.5998,45.6183,45.526,45.5352,46933.0
2018-08-06 11:40:00,49.34,49.4,49.33,49.34,49387.0,45.5352,45.5906,45.526,45.5352,49387.0
2018-08-06 11:45:00,49.34,49.34,49.22,49.26,70196.0,45.5352,45.5352,45.4245,45.4614,70196.0
2018-08-06 11:50:00,49.26,49.33,49.24,49.33,56740.0,45.4614,45.526,45.443,45.526,56740.0
2018-08-06 11:55:00,49.33,49.38,49.28,49.36,95945.0,45.526,45.5722,45.4799,45.5537,95945.0
2018-08-06 12:00:00,49.36,49.39,49.31,49.35,61393.0,45.5537,45.5814,45.5076,45.5445,61393.0
2018-08-06 12:05:00,49.36,49.42,49.34,49.39,62943.0,45.5537,45.6091,45.5352,45.5814,62943.0
2018-08-06 12:10:00,49.39,49.54,49.39,49.5,78959.0,45.5814,45.7198,45.5814,45.6829,78959.0
2018-08-06 12:15:00,49.5,49.53,49.46,49.49,46609.0,45.6829,45.7106,45.646,45.6737,46609.0
2018-08-06 12:20:00,49.48,49.51,49.46,49.5,39019.0,45.6645,45.6921,45.646,45.6829,39019.0
2018-08-06 12:25:00,49.5,49.53,49.46,49.53,49886.0,45.6829,45.7106,45.646,45.7106,49886.0
2018-08-06 12:30:00,49.53,49.54,49.46,49.47,83382.0,45.7106,45.7198,45.646,45.6552,83382.0
2018-08-06 12:35:00,49.47,49.52,49.46,49.52,20773.0,45.6552,45.7014,45.646,45.7014,20773.0
2018-08-06 12:40:00,49.51,49.51,49.46,49.51,25034.0,45.6921,45.6921,45.646,45.6921,25034.0
2018-08-06 12:45:00,49.5,49.5,49.42,49.44,27225.0,45.6829,45.6829,45.6091,45.6275,27225.0
2018-08-06 12:50:00,49.43,49.47,49.42,49.46,28955.0,45.6183,45.6552,45.6091,45.646,28955.0
2018-08-06 12:55:00,49.47,49.51,49.45,49.51,57572.0,45.6552,45.6921,45.6368,45.6921,57572.0
2018-08-06 13:00:00,49.51,49.56,49.5,49.5,43746.0,45.6921,45.7383,45.6829,45.6829,43746.0
2018-08-06 13:05:00,49.5,49.53,49.47,49.51,55714.0,45.6829,45.7106,45.6552,45.6921,55714.0
2018-08-06 13:10:00,49.52,49.53,49.48,49.52,31487.0,45.7014,45.7106,45.6645,45.7014,31487.0
2018-08-06 13:15:00,49.51,49.57,49.49,49.52,48072.0,45.6921,45.7475,45.6737,45.7014,48072.0
2018-08-06 13:20:00,49.52,49.55,49.5,49.53,39315.0,45.7014,45.7291,45.6829,45.7106,39315.0
2018-08-06 13:25:00,49.54,49.58,49.51,49.55,100190.0,45.7198,45.7567,45.6921,45.7291,100190.0
2018-08-06 13:30:00,49.55,49.6,49.54,49.55,92006.0,45.7291,45.7752,45.7198,45.7291,92006.0
2018-08-06 13:35:00,49.55,49.57,49.53,49.57,35391.0,45.7291,45.7475,45.7106,45.7475,35391.0
2018-08-06 13:40:00,49.57,49.57,49.55,49.57,42355.0,45.7475,45.7475,45.7291,45.7475,42355.0
2018-08-06 13:45:00,49.56,49.58,49.53,49.57,53583.0,45.7383,45.7567,45.7106,45.7475,53583.0
2018-08-06 13:50:00,49.56,49.57,49.52,49.53,61145.0,45.7383,45.7475,45.7014,45.7106,61145.0
2018-08-06 13:55:00,49.53,49.54,49.48,49.53,40261.0,45.7106,45.7198,45.6645,45.7106,40261.0
2018-08-06 14:00:00,49.54,49.54,49.48,49.49,40392.0,45.7198,45.7198,45.6645,45.6737,40392.0
2018-08-06 14:05:00,49.49,49.52,49.49,49.49,34290.0,45.6737,45.7014,45.6737,45.6737,34290.0
2018-08-06 14:10:00,49.49,49.52,49.48,49.5,27826.0,45.6737,45.7014,45.6645,45.6829,27826.0
2018-08-06 14:15:00,49.5,49.55,49.49,49.53,43189.0,45.6829,45.7291,45.6737,45.7106,43189.0
2018-08-06 14:20:00,49.54,49.54,49.5,49.51,13789.0,45.7198,45.7198,45.6829,45.6921,13789.0
2018-08-06 14:25:00,49.52,49.55,49.5,49.51,25423.0,45.7014,45.7291,45.6829,45.6921,25423.0
2018-08-06 14:30:00,49.5,49.53,49.5,49.51,33741.0,45.6829,45.7106,45.6829,45.6921,33741.0
2018-08-06 14:35:00,49.51,49.55,49.49,49.54,54204.0,45.6921,45.7291,45.6737,45.7198,54204.0
2018-08-06 14:40:00,49.54,49.57,49.51,49.52,71518.0,45.7198,45.7475,45.6921,45.7014,71518.0
2018-08-06 14:45:00,49.52,49.53,49.5,49.53,46515.0,45.7014,45.7106,45.6829,45.7106,46515.0
2018-08-06 14:50:00,49.52,49.53,49.47,49.51,62409.0,45.7014,45.7106,45.6552,45.6921,62409.0
2018-08-06 14:55:00,49.51,49.53,49.46,49.48,39573.0,45.6921,45.7106,45.646,45.6645,39573.0
2018-08-06 15:00:00,49.48,49.49,49.46,49.48,43519.0,45.6645,45.6737,45.646,45.6645,43519.0
2018-08-06 15:05:00,49.48,49.49,49.45,49.45,66934.0,45.6645,45.6737,45.6368,45.6368,66934.0
2018-08-06 15:10:00,49.46,49.49,49.45,49.47,48265.0,45.646,45.6737,45.6368,45.6552,48265.0
2018-08-06 15:15:00,49.48,49.5,49.46,49.5,37191.0,45.6645,45.6829,45.646,45.6829,37191.0
2018-08-06 15:20:00,49.5,49.52,49.48,49.5,50882.0,45.6829,45.7014,45.6645,45.6829,50882.0
2018-08-06 15:25:00,49.49,49.51,49.48,49.5,44590.0,45.6737,45.6921,45.6645,45.6829,44590.0
2018-08-06 15:30:00,49.5,49.52,49.49,49.52,56649.0,45.6829,45.7014,45.6737,45.7014,56649.0
2018-08-06 15:35:00,49.52,49.52,49.47,49.48,69483.0,45.7014,45.7014,45.6552,45.6645,69483.0
2018-08-06 15:40:00,49.48,49.48,49.46,49.47,62713.0,45.6645,45.6645,45.646,45.6552,62713.0
2018-08-06 15:45:00,49.47,49.48,49.44,49.44,166759.0,45.6552,45.6645,45.6275,45.6275,166759.0
2018-08-06 15:50:00,49.45,49.52,49.44,49.48,159930.0,45.6368,45.7014,45.6275,45.6645,159930.0
2018-08-06 15:55:00,49.48,49.5,49.46,49.47,330314.0,45.6645,45.6829,45.646,45.6552,330314.0
2018-08-07 09:30:00,49.78,49.87,49.53,49.63,283156.0,45.9413,46.0244,45.7106,45.8029,283156.0
2018-08-07 09:35:00,49.67,49.87,49.66,49.76,120570.0,45.8398,46.0244,45.8306,45.9229,120570.0
2018-08-07 09:40:00,49.77,49.97,49.74,49.84,140008.0,45.9321,46.1167,45.9044,45.9967,140008.0
2018-08-07 09:45:00,49.85,49.88,49.58,49.6,154904.0,46.0059,46.0336,45.7567,45.7752,154904.0
2018-08-07 09:50:00,49.6,49.64,49.5,49.56,106088.0,45.7752,45.8121,45.6829,45.7383,106088.0
2018-08-07 09:55:00,49.57,49.64,49.53,49.59,68858.0,45.7475,45.8121,45.7106,45.766,68858.0
2018-08-07 10:00:00,49.59,49.68,49.45,49.48,84349.0,45.766,45.849,45.6368,45.6645,84349.0
2018-08-07 10:05:00,49.48,49.57,49.47,49.5,76487.0,45.6645,45.7475,45.6552,45.6829,76487.0
2018-08-07 10:10:00,49.5,49.5,49.4,49.41,78398.0,45.6829,45.6829,45.5906,45.5998,78398.0
2018-08-07 10:15:00,49.4,49.41,49.24,49.28,78883.0,45.5906,45.5998,45.443,45.4799,78883.0
2018-08-07 10:20:00,49.27,49.3,49.21,49.3,105906.0,45.4706,45.4983,45.4153,45.4983,105906.0
2018-08-07 10:25:00,49.3,49.32,49.13,49.23,122136.0,45.4983,45.5168,45.3414,45.4337,122136.0
2018-08-07 10:30:00,49.23,49.31,49.12,49.16,107036.0,45.4337,45.5076,45.3322,45.3691,107036.0
2018-08-07 10:35:00,49.16,49.29,49.13,49.27,72136.0,45.3691,45.4891,45.3414,45.4706,72136.0
2018-08-07 10:40:00,49.27,49.3,49.2,49.22,58290.0,45.4706,45.4983,45.406,45.4245,58290.0
2018-08-07 10:45:00,49.22,49.23,49.14,49.22,82081.0,45.4245,45.4337,45.3507,45.4245,82081.0
2018-08-07 10:50:00,49.22,49.23,49.16,49.2,71733.0,45.4245,45.4337,45.3691,45.406,71733.0
2018-08-07 10:55:00,49.2,49.21,49.09,49.14,73561.0,45.406,45.4153,45.3045,45.3507,73561.0
2018-08-07 11:00:00,49.13,49.2,49.08,49.2,76847.0,45.3414,45.406,45.2953,45.406,76847.0
2018-08-07 11:05:00,49.2,49.28,49.2,49.24,45931.0,45.406,45.4799,45.406,45.443,45931.0
2018-08-07 11:10:00,49.24,49.29,49.21,49.29,53101.0,45.443,45.4891,45.4153,45.4891,53101.0
2018-08-07 11:15:00,49.29,49.3,49.21,49.23,52022.0,45.4891,45.4983,45.4153,45.4337,52022.0
2018-08-07 11:20:00,49.23,49.27,49.21,49.24,42860.0,45.4337,45.4706,45.4153,45.443,42860.0
2018-08-07 11:25:00,49.24,49.28,49.18,49.27,38521.0,45.443,45.4799,45.3876,45.4706,38521.0
2018-08-07 11:30:00,49.28,49.33,49.24,49.25,66581.0,45.4799,45.526,45.443,45.4522,66581.0
2018-08-07 11:35:00,49.25,49.27,49.2,49.23,59629.0,45.4522,45.4706,45.406,45.4337,59629.0
2018-08-07 11:40:00,49.23,49.25,49.18,49.19,51796.0,45.4337,45.4522,45.3876,45.3968,51796.0
2018-08-07 11:45:00,49.2,49.28,49.18,49.26,33926.0,45.406,45.4799,45.3876,45.4614,33926.0
2018-08-07 11:50:00,49.26,49.32,49.24,49.29,44086.0,45.4614,45.5168,45.443,45.4891,44086.0
2018-08-07 11:55:00,49.28,49.29,49.23,49.24,42951.0,45.4799,45.4891,45.4337,45.443,42951.0
2018-08-07 12:00:00,49.23,49.31,49.23,49.3,39510.0,45.4337,45.5076,45.4337,45.4983,39510.0
2018-08-07 12:05:00,49.29,49.31,49.26,49.28,40910.0,45.4891,45.5076,45.4614,45.4799,40910.0
2018-08-07 12:10:00,49.27,49.34,49.27,49.31,64440.0,45.4706,45.5352,45.4706,45.5076,64440.0
2018-08-07 12:15:00,49.3,49.31,49.25,49.3,52624.0,45.4983,45.5076,45.4522,45.4983,52624.0
2018-08-07 12:20:00,49.29,49.34,49.27,49.31,41212.0,45.4891,45.5352,45.4706,45.5076,41212.0
2018-08-07 12:25:00,49.31,49.34,49.27,49.29,54988.0,45.5076,45.5352,45.4706,45.4891,54988.0
2018-08-07 12:30:00,49.28,49.3,49.25,49.27,32604.0,45.4799,45.4983,45.4522,45.4706,32604.0
2018-08-07 12:35:00,49.26,49.31,49.25,49.3,30062.0,45.4614,45.5076,45.4522,45.4983,30062.0
2018-08-07 12:40:00,49.3,49.37,49.3,49.36,44931.0,45.4983,45.5629,45.4983,45.5537,44931.0
2018-08-07 12:45:00,49.36,49.37,49.33,49.34,30778.0,45.5537,45.5629,45.526,45.5352,30778.0
2018-08-07 12:50:00,49.34,49.39,49.33,49.38,30277.0,45.5352,45.5814,45.526,45.5722,30277.0
2018-08-07 12:55:00,49.37,49.42,49.37,49.38,34655.0,45.5629,45.6091,45.5629,45.5722,34655.0
2018-08-07 13:00:00,49.39,49.39,49.33,49.36,57955.0,45.5814,45.5814,45.526,45.5537,57955.0
2018-08-07 13:05:00,49.36,49.37,49.31,49.36,49718.0,45.5537,45.5629,45.5076,45.5537,49718.0
2018-08-07 13:10:00,49.36,49.39,49.35,49.37,34188.0,45.5537,45.5814,45.5445,45.5629,34188.0
2018-08-07 13:15:00,49.37,49.39,49.35,49.37,34784.0,45.5629,45.5814,45.5445,45.5629,34784.0
2018-08-07 13:20:00,49.37,49.38,49.35,49.36,38203.0,45.5629,45.5722,45.5445,45.5537,38203.0
2018-08-07 13:25:00,49.36,49.37,49.33,49.36,37074.0,45.5537,45.5629,45.526,45.5537,37074.0
2018-08-07 13:30:00,49.35,49.43,49.35,49.4,40452.0,45.5445,45.6183,45.5445,45.5906,40452.0
2018-08-07 13:35:00,49.41,49.45,49.39,49.41,54629.0,45.5998,45.6368,45.5814,45.5998,54629.0
2018-08-07 13:40:00,49.41,49.43,49.39,49.42,78559.0,45.5998,45.6183,45.5814,45.6091,78559.0
2018-08-07 13:45:00,49.43,49.48,49.43,49.43,66737.0,45.6183,45.6645,45.6183,45.6183,66737.0
2018-08-07 13:50:00,49.44,49.51,49.44,49.5,79870.0,45.6275,45.6921,45.6275,45.6829,79870.0
2018-08-07 13:55:00,49.5,49.55,49.47,49.53,97484.0,45.6829,45.7291,45.6552,45.7106,97484.0
2018-08-07 14:00:00,49.54,49.58,49.53,49.55,77540.0,45.7198,45.7567,45.7106,45.7291,77540.0
2018-08-07 14:05:00,49.55,49.56,49.52,49.53,31847.0,45.7291,45.7383,45.7014,45.7106,31847.0
2018-08-07 14:10:00,49.54,49.57,49.52,49.53,38905.0,45.7198,45.7475,45.7014,45.7106,38905.0
2018-08-07 14:15:00,49.53,49.54,49.49,49.5,77108.0,45.7106,45.7198,45.6737,45.6829,77108.0
2018-08-07 14:20:00,49.5,49.52,49.46,49.5,54325.0,45.6829,45.7014,45.646,45.6829,54325.0
2018-08-07 14:25:00,49.5,49.52,49.47,49.5,66732.0,45.6829,45.7014,45.6552,45.6829,66732.0
2018-08-07 14:30:00,49.49,49.5,49.44,49.48,31711.0,45.6737,45.6829,45.6275,45.6645,31711.0
2018-08-07 14:35:00,49.48,49.51,49.47,49.49,51961.0,45.6645,45.6921,45.6552,45.6737,51961.0
2018-08-07 14:40:00,49.49,49.51,49.48,49.49,32642.0,45.6737,45.6921,45.6645,45.6737,32642.0
2018-08-07 14:45:00,49.48,49.55,49.48,49.54,28596.0,45.6645,45.7291,45.6645,45.7198,28596.0
2018-08-07 14:50:00,49.55,49.59,49.54,49.59,46453.0,45.7291,45.766,45.7198,45.766,46453.0
2018-08-07 14:55:00,49.58,49.58,49.55,49.57,23698.0,45.7567,45.7567,45.7291,45.7475,23698.0
2018-08-07 15:00:00,49.57,49.59,49.5,49.5,49124.0,45.7475,45.766,45.6829,45.6829,49124.0
2018-08-07 15:05:00,49.51,49.56,49.49,49.55,152750.0,45.6921,45.7383,45.6737,45.7291,152750.0
2018-08-07 15:10:00,49.55,49.58,49.54,49.58,39937.0,45.7291,45.7567,45.7198,45.7567,39937.0
2018-08-07 15:15:00,49.58,49.59,49.55,49.59,81771.0,45.7567,45.766,45.7291,45.766,81771.0
2018-08-07 15:20:00,49.58,49.6,49.55,49.59,78730.0,45.7567,45.7752,45.7291,45.766,78730.0
2018-08-07 15:25:00,49.59,49.59,49.54,49.57,49414.0,45.766,45.766,45.7198,45.7475,49414.0
2018-08-07 15:30:00,49.57,49.6,49.55,49.6,44437.0,45.7475,45.7752,45.7291,45.7752,44437.0
2018-08-07 15:35:00,49.6,49.61,49.57,49.61,92560.0,45.7752,45.7844,45.7475,45.7844,92560.0
2018-08-07 15:40:00,49.6,49.61,49.56,49.59,87607.0,45.7752,45.7844,45.7383,45.766,87607.0
2018-08-07 15:45:00,49.59,49.61,49.56,49.61,117871.0,45.766,45.7844,45.7383,45.7844,117871.0
2018-08-07 15:50:00,49.61,49.63,49.59,49.62,156865.0,45.7844,45.8029,45.766,45.7937,156865.0
2018-08-07 15:55:00,49.62,49.67,49.61,49.64,377498.0,45.7937,45.8398,45.7844,45.8121,377498.0
2018-08-08 09:30:00,49.6,49.86,49.5,49.6,186354.0,45.7752,46.0151,45.6829,45.7752,186354.0
2018-08-08 09:35:00,49.6,49.6,49.45,49.58,100760.0,45.7752,45.7752,45.6368,45.7567,100760.0
2018-08-08 09:40:00,49.59,49.67,49.54,49.64,150238.0,45.766,45.8398,45.7198,45.8121,150238.0
2018-08-08 09:45:00,49.65,49.79,49.6,49.78,71586.0,45.8213,45.9505,45.7752,45.9413,71586.0
2018-08-08 09:50:00,49.77,49.78,49.59,49.63,146419.0,45.9321,45.9413,45.766,45.8029,146419.0
2018-08-08 09:55:00,49.63,49.68,49.5,49.68,95176.0,45.8029,45.849,45.6829,45.849,95176.0
2018-08-08 10:00:00,49.69,49.81,49.68,49.78,65849.0,45.8583,45.969,45.849,45.9413,65849.0
2018-08-08 10:05:00,49.76,49.86,49.76,49.83,55643.0,45.9229,46.0151,45.9229,45.9875,55643.0
2018-08-08 10:10:00,49.82,49.97,49.81,49.89,157941.0,45.9782,46.1167,45.969,46.0428,157941.0
2018-08-08 10:15:00,49.9,49.97,49.8,49.87,135646.0,46.0521,46.1167,45.9598,46.0244,135646.0
2018-08-08 10:20:00,49.86,49.91,49.79,49.82,91482.0,46.0151,46.0613,45.9505,45.9782,91482.0
2018-08-08 10:25:00,49.83,49.96,49.79,49.92,87097.0,45.9875,46.1074,45.9505,46.0705,87097.0
2018-08-08 10:30:00,49.91,49.98,49.89,49.97,143787.0,46.0613,46.1259,46.0428,46.1167,143787.0
2018-08-08 10:35:00,49.96,50.03,49.95,49.96,255107.0,46.1074,46.172,46.0982,46.1074,255107.0
2018-08-08 10:40:00,49.97,49.99,49.84,49.84,111126.0,46.1167,46.1351,45.9967,45.9967,111126.0
2018-08-08 10:45:00,49.83,49.91,49.82,49.91,45652.0,45.9875,46.0613,45.9782,46.0613,45652.0
2018-08-08 10:50:00,49.91,49.91,49.83,49.9,48312.0,46.0613,46.0613,45.9875,46.0521,48312.0
2018-08-08 10:55:00,49.9,49.99,49.89,49.9,54040.0,46.0521,46.1351,46.0428,46.0521,54040.0
2018-08-08 11:00:00,49.91,49.99,49.88,49.97,44230.0,46.0613,46.1351,46.0336,46.1167,44230.0
2018-08-08 11:05:00,49.96,49.96,49.91,49.93,26977.0,46.1074,46.1074,46.0613,46.0798,26977.0
2018-08-08 11:10:00,49.93,49.98,49.92,49.97,43677.0,46.0798,46.1259,46.0705,46.1167,43677.0
2018-08-08 11:15:00,49.97,50.0,49.96,50.0,40345.0,46.1167,46.1444,46.1074,46.1444,40345.0
2018-08-08 11:20:00,49.99,50.03,49.88,49.89,101952.0,46.1351,46.172,46.0336,46.0428,101952.0
2018-08-08 11:25:00,49.89,49.9,49.84,49.86,73487.0,46.0428,46.0521,45.9967,46.0151,73487.0
2018-08-08 11:30:00,49.86,49.97,49.86,49.91,73214.0,46.0151,46.1167,46.0151,46.0613,73214.0
2018-08-08 11:35:00,49.91,49.95,49.89,49.91,61514.0,46.0613,46.0982,46.0428,46.0613,61514.0
2018-08-08 11:40:00,49.91,49.94,49.89,49.92,76166.0,46.0613,46.089,46.0428,46.0705,76166.0
2018-08-08 11:45:00,49.91,49.94,49.87,49.89,30546.0,46.0613,46.089,46.0244,46.0428,30546.0
2018-08-08 11:50:00,49.89,49.9,49.79,49.86,60289.0,46.0428,46.0521,45.9505,46.0151,60289.0
2018-08-08 11:55:00,49.85,49.85,49.77,49.8,37060.0,46.0059,46.0059,45.9321,45.9598,37060.0
2018-08-08 12:00:00,49.81,49.9,49.81,49.86,105606.0,45.969,46.0521,45.969,46.0151,105606.0
2018-08-08 12:05:00,49.86,49.88,49.85,49.86,44341.0,46.0151,46.0336,46.0059,46.0151,44341.0
2018-08-08 12:10:00,49.87,49.95,49.85,49.87,233362.0,46.0244,46.0982,46.0059,46.0244,233362.0
2018-08-08 12:15:00,49.86,49.96,49.85,49.95,84168.0,46.0151,46.1074,46.0059,46.0982,84168.0
2018-08-08 12:20:00,49.96,49.99,49.95,49.98,37741.0,46.1074,46.1351,46.0982,46.1259,37741.0
2018-08-08 12:25:00,49.97,49.97,49.92,49.97,56543.0,46.1167,46.1167,46.0705,46.1167,56543.0
2018-08-08 12:30:00,49.97,50.09,49.96,50.08,129535.0,46.1167,46.2274,46.1074,46.2182,129535.0
2018-08-08 12:35:00,50.08,50.1,50.03,50.05,67626.0,46.2182,46.2366,46.172,46.1905,67626.0
2018-08-08 12:40:00,50.05,50.06,50.01,50.05,59765.0,46.1905,46.1997,46.1536,46.1905,59765.0
2018-08-08 12:45:00,50.05,50.09,50.01,50.08,68997.0,46.1905,46.2274,46.1536,46.2182,68997.0
2018-08-08 12:50:00,50.08,50.09,49.99,50.0,45114.0,46.2182,46.2274,46.1351,46.1444,45114.0
2018-08-08 12:55:00,50.0,50.08,49.99,50.07,47467.0,46.1444,46.2182,46.1351,46.209,47467.0
2018-08-08 13:00:00,50.08,50.19,50.07,50.16,189900.0,46.2182,46.3197,46.209,46.292,189900.0
2018-08-08 13:05:00,50.15,50.19,50.13,50.17,68215.0,46.2828,46.3197,46.2643,46.3012,68215.0
2018-08-08 13:10:00,50.17,50.22,50.16,50.21,90984.0,46.3012,46.3474,46.292,46.3382,90984.0
2018-08-08 13:15:00,50.21,50.24,50.18,50.23,56685.0,46.3382,46.3658,46.3105,46.3566,56685.0
2018-08-08 13:20:00,50.24,50.27,50.2,50.23,242401.0,46.3658,46.3935,46.3289,46.3566,242401.0
2018-08-08 13:25:00,50.22,50.32,50.21,50.26,119268.0,46.3474,46.4397,46.3382,46.3843,119268.0
2018-08-08 13:30:00,50.26,50.27,50.19,50.24,53615.0,46.3843,46.3935,46.3197,46.3658,53615.0
2018-08-08 13:35:00,50.25,50.25,50.19,50.22,42297.0,46.3751,46.3751,46.3197,46.3474,42297.0
2018-08-08 13:40:00,50.22,50.28,50.21,50.26,35388.0,46.3474,46.4028,46.3382,46.3843,35388.0
2018-08-08 13:45:00,50.25,50.31,50.25,50.3,51986.0,46.3751,46.4304,46.3751,46.4212,51986.0
2018-08-08 13:50:00,50.3,50.38,50.3,50.34,95039.0,46.4212,46.4951,46.4212,46.4581,95039.0
2018-08-08 13:55:00,50.34,50.39,50.31,50.37,64242.0,46.4581,46.5043,46.4304,46.4858,64242.0
2018-08-08 14:00:00,50.37,50.38,50.33,50.34,58009.0,46.4858,46.4951,46.4489,46.4581,58009.0
2018-08-08 14:05:00,50.34,50.36,50.3,50.34,47414.0,46.4581,46.4766,46.4212,46.4581,47414.0
2018-08-08 14:10:00,50.34,50.35,50.29,50.3,88270.0,46.4581,46.4674,46.412,46.4212,88270.0
2018-08-08 14:15:00,50.29,50.29,50.22,50.23,83571.0,46.412,46.412,46.3474,46.3566,83571.0
2018-08-08 14:20:00,50.23,50.31,50.22,50.3,80457.0,46.3566,46.4304,46.3474,46.4212,80457.0
2018-08-08 14:25:00,50.3,50.31,50.25,50.26,81561.0,46.4212,46.4304,46.3751,46.3843,81561.0
2018-08-08 14:30:00,50.27,50.27,50.18,50.21,92047.0,46.3935,46.3935,46.3105,46.3382,92047.0
2018-08-08 14:35:00,50.21,50.23,50.2,50.22,30734.0,46.3382,46.3566,46.3289,46.3474,30734.0
2018-08-08 14:40:00,50.22,50.23,50.2,50.23,47630.0,46.3474,46.3566,46.3289,46.3566,47630.0
2018-08-08 14:45:00,50.22,50.22,50.14,50.16,64171.0,46.3474,46.3474,46.2736,46.292,64171.0
2018-08-08 14:50:00,50.16,50.18,50.11,50.12,58760.0,46.292,46.3105,46.2459,46.2551,58760.0
2018-08-08 14:55:00,50.12,50.17,50.12,50.16,50017.0,46.2551,46.3012,46.2551,46.292,50017.0
2018-08-08 15:00:00,50.17,50.2,50.14,50.16,88156.0,46.3012,46.3289,46.2736,46.292,88156.0
2018-08-08 15:05:00,50.16,50.18,50.14,50.16,55674.0,46.292,46.3105,46.2736,46.292,55674.0
2018-08-08 15:10:00,50.16,50.2,50.16,50.19,47841.0,46.292,46.3289,46.292,46.3197,47841.0
2018-08-08 15:15:00,50.19,50.22,50.16,50.22,70009.0,46.3197,46.3474,46.292,46.3474,70009.0
2018-08-08 15:20:00,50.22,50.25,50.19,50.25,82554.0,46.3474,46.3751,46.3197,46.3751,82554.0
2018-08-08 15:25:00,50.25,50.32,50.24,50.3,110359.0,46.3751,46.4397,46.3658,46.4212,110359.0
2018-08-08 15:30:00,50.3,50.34,50.25,50.31,186752.0,46.4212,46.4581,46.3751,46.4304,186752.0
2018-08-08 15:35:00,50.31,50.37,50.31,50.37,237651.0,46.4304,46.4858,46.4304,46.4858,237651.0
2018-08-08 15:40:00,50.37,50.37,50.27,50.29,190668.0,46.4858,46.4858,46.3935,46.412,190668.0
2018-08-08 15:45:00,50.29,50.29,50.21,50.23,131423.0,46.412,46.412,46.3382,46.3566,131423.0
2018-08-08 15:50:00,50.24,50.32,50.23,50.26,195816.0,46.3658,46.4397,46.3566,46.3843,195816.0
2018-08-08 15:55:00,50.26,50.29,50.16,50.18,513266.0,46.3843,46.412,46.292,46.3105,513266.0
2018-08-09 09:30:00,48.95,49.08,48.47,48.58,656542.0,45.1753,45.2953,44.7323,44.8339,656542.0
2018-08-09 09:35:00,48.58,48.59,48.16,48.47,515499.0,44.8339,44.8431,44.4462,44.7323,515499.0
2018-08-09 09:40:00,48.47,49.0,48.47,48.99,398632.0,44.7323,45.2215,44.7323,45.2122,398632.0
2018-08-09 09:45:00,48.99,49.12,48.96,48.99,418098.0,45.2122,45.3322,45.1846,45.2122,418098.0
2018-08-09 09:50:00,49.0,49.06,48.88,49.05,275964.0,45.2215,45.2768,45.1107,45.2676,275964.0
2018-08-09 09:55:00,49.05,49.4,49.04,49.24,356009.0,45.2676,45.5906,45.2584,45.443,356009.0
2018-08-09 10:00:00,49.24,49.28,49.15,49.23,171449.0,45.443,45.4799,45.3599,45.4337,171449.0
2018-08-09 10:05:00,49.23,49.58,49.2,49.54,257873.0,45.4337,45.7567,45.406,45.7198,257873.0
2018-08-09 10:10:00,49.55,49.58,49.4,49.44,147818.0,45.7291,45.7567,45.5906,45.6275,147818.0
2018-08-09 10:15:00,49.43,49.51,49.34,49.37,143041.0,45.6183,45.6921,45.5352,45.5629,143041.0
2018-08-09 10:20:00,49.37,49.43,49.25,49.32,116223.0,45.5629,45.6183,45.4522,45.5168,116223.0
2018-08-09 10:25:00,49.32,49.33,49.2,49.25,113058.0,45.5168,45.526,45.406,45.4522,113058.0
2018-08-09 10:30:00,49.25,49.36,49.24,49.27,103299.0,45.4522,45.5537,45.443,45.4706,103299.0
2018-08-09 10:35:00,49.27,49.28,49.14,49.21,124736.0,45.4706,45.4799,45.3507,45.4153,124736.0
2018-08-09 10:40:00,49.21,49.23,49.13,49.17,101767.0,45.4153,45.4337,45.3414,45.3784,101767.0
2018-08-09 10:45:00,49.18,49.28,49.17,49.25,132377.0,45.3876,45.4799,45.3784,45.4522,132377.0
2018-08-09 10:50:00,49.25,49.25,48.96,48.98,168922.0,45.4522,45.4522,45.1846,45.203,168922.0
2018-08-09 10:55:00,48.98,49.09,48.91,48.97,213893.0,45.203,45.3045,45.1384,45.1938,213893.0
2018-08-09 11:00:00,48.97,49.04,48.96,49.0,165597.0,45.1938,45.2584,45.1846,45.2215,165597.0
2018-08-09 11:05:00,49.0,49.0,48.85,48.91,177456.0,45.2215,45.2215,45.083,45.1384,177456.0
2018-08-09 11:10:00,48.92,48.94,48.73,48.75,128242.0,45.1476,45.1661,44.9723,44.9907,128242.0
2018-08-09 11:15:00,48.76,48.84,48.75,48.83,127767.0,45.0,45.0738,44.9907,45.0646,127767.0
2018-08-09 11:20:00,48.83,49.0,48.83,48.94,122923.0,45.0646,45.2215,45.0646,45.1661,122923.0
2018-08-09 11:25:00,48.94,49.1,48.93,49.07,97102.0,45.1661,45.3138,45.1569,45.2861,97102.0
2018-08-09 11:30:00,49.08,49.08,49.01,49.07,86494.0,45.2953,45.2953,45.2307,45.2861,86494.0
2018-08-09 11:35:00,49.08,49.13,49.04,49.07,40555.0,45.2953,45.3414,45.2584,45.2861,40555.0
2018-08-09 11:40:00,49.07,49.16,49.07,49.15,45414.0,45.2861,45.3691,45.2861,45.3599,45414.0
2018-08-09 11:45:00,49.15,49.17,49.09,49.1,44869.0,45.3599,45.3784,45.3045,45.3138,44869.0
2018-08-09 11:50:00,49.1,49.1,49.03,49.09,35365.0,45.3138,45.3138,45.2492,45.3045,35365.0
2018-08-09 11:55:00,49.08,49.23,49.08,49.17,70616.0,45.2953,45.4337,45.2953,45.3784,70616.0
2018-08-09 12:00:00,49.18,49.27,49.17,49.23,46050.0,45.3876,45.4706,45.3784,45.4337,46050.0
2018-08-09 12:05:00,49.23,49.27,49.17,49.24,47705.0,45.4337,45.4706,45.3784,45.443,47705.0
2018-08-09 12:10:00,49.25,49.33,49.24,49.32,54909.0,45.4522,45.526,45.443,45.5168,54909.0
2018-08-09 12:15:00,49.32,49.35,49.28,49.33,36579.0,45.5168,45.5445,45.4799,45.526,36579.0
2018-08-09 12:20:00,49.33,49.4,49.32,49.38,34669.0,45.526,45.5906,45.5168,45.5722,34669.0
2018-08-09 12:25:00,49.39,49.41,49.36,49.39,36617.0,45.5814,45.5998,45.5537,45.5814,36617.0
2018-08-09 12:30:00,49.39,49.42,49.36,49.38,49021.0,45.5814,45.6091,45.5537,45.5722,49021.0
2018-08-09 12:35:00,49.38,49.47,49.37,49.45,44499.0,45.5722,45.6552,45.5629,45.6368,44499.0
2018-08-09 12:40:00,49.45,49.45,49.39,49.42,38157.0,45.6368,45.6368,45.5814,45.6091,38157.0
2018-08-09 12:45:00,49.42,49.42,49.37,49.41,39019.0,45.6091,45.6091,45.5629,45.5998,39019.0
2018-08-09 12:50:00,49.41,49.43,49.36,49.41,47452.0,45.5998,45.6183,45.5537,45.5998,47452.0
2018-08-09 12:55:00,49.42,49.46,49.38,49.41,36645.0,45.6091,45.646,45.5722,45.5998,36645.0
2018-08-09 13:00:00,49.41,49.42,49.29,49.3,55455.0,45.5998,45.6091,45.4891,45.4983,55455.0
2018-08-09 13:05:00,49.3,49.3,49.24,49.27,67116.0,45.4983,45.4983,45.443,45.4706,67116.0
2018-08-09 13:10:00,49.27,49.33,49.25,49.32,53327.0,45.4706,45.526,45.4522,45.5168,53327.0
2018-08-09 13:15:00,49.33,49.42,49.31,49.41,65090.0,45.526,45.6091,45.5076,45.5998,65090.0
2018-08-09 13:20:00,49.41,49.42,49.37,49.37,54973.0,45.5998,45.6091,45.5629,45.5629,54973.0
2018-08-09 13:25:00,49.38,49.39,49.34,49.39,41096.0,45.5722,45.5814,45.5352,45.5814,41096.0
2018-08-09 13:30:00,49.39,49.4,49.35,49.36,33978.0,45.5814,45.5906,45.5445,45.5537,33978.0
2018-08-09 13:35:00,49.37,49.38,49.35,49.37,25014.0,45.5629,45.5722,45.5445,45.5629,25014.0
2018-08-09 13:40:00,49.37,49.4,49.37,49.38,31623.0,45.5629,45.5906,45.5629,45.5722,31623.0
2018-08-09 13:45:00,49.38,49.4,49.35,49.39,23308.0,45.5722,45.5906,45.5445,45.5814,23308.0
2018-08-09 13:50:00,49.38,49.4,49.35,49.35,29943.0,45.5722,45.5906,45.5445,45.5445,29943.0
2018-08-09 13:55:00,49.36,49.44,49.36,49.39,75835.0,45.5537,45.6275,45.5537,45.5814,75835.0
2018-08-09 14:00:00,49.4,49.4,49.35,49.36,28619.0,45.5906,45.5906,45.5445,45.5537,28619.0
2018-08-09 14:05:00,49.36,49.37,49.32,49.34,33734.0,45.5537,45.5629,45.5168,45.5352,33734.0
2018-08-09 14:10:00,49.35,49.36,49.32,49.33,24432.0,45.5445,45.5537,45.5168,45.526,24432.0
2018-08-09 14:15:00,49.33,49.34,49.26,49.28,49133.0,45.526,45.5352,45.4614,45.4799,49133.0
2018-08-09 14:20:00,49.28,49.29,49.23,49.28,43992.0,45.4799,45.4891,45.4337,45.4799,43992.0
2018-08-09 14:25:00,49.27,49.28,49.21,49.26,61605.0,45.4706,45.4799,45.4153,45.4614,61605.0
2018-08-09 14:30:00,49.26,49.29,49.25,49.26,31207.0,45.4614,45.4891,45.4522,45.4614,31207.0
2018-08-09 14:35:00,49.26,49.3,49.25,49.3,34563.0,45.4614,45.4983,45.4522,45.4983,34563.0
2018-08-09 14:40:00,49.3,49.32,49.27,49.28,34600.0,45.4983,45.5168,45.4706,45.4799,34600.0
2018-08-09 14:45:00,49.27,49.3,49.26,49.29,34950.0,45.4706,45.4983,45.4614,45.4891,34950.0
2018-08-09 14:50:00,49.28,49.33,49.26,49.32,56758.0,45.4799,45.526,45.4614,45.5168,56758.0
2018-08-09 14:55:00,49.32,49.32,49.24,49.26,63941.0,45.5168,45.5168,45.443,45.4614,63941.0
2018-08-09 15:00:00,49.25,49.29,49.24,49.28,36614.0,45.4522,45.4891,45.443,45.4799,36614.0
2018-08-09 15:05:00,49.29,49.3,49.27,49.29,36862.0,45.4891,45.4983,45.4706,45.4891,36862.0
2018-08-09 15:10:00,49.29,49.31,49.28,49.3,41073.0,45.4891,45.5076,45.4799,45.4983,41073.0
2018-08-09 15:15:00,49.3,49.33,49.29,49.31,48078.0,45.4983,45.526,45.4891,45.5076,48078.0
2018-08-09 15:20:00,49.32,49.32,49.3,49.3,45448.0,45.5168,45.5168,45.4983,45.4983,45448.0
2018-08-09 15:25:00,49.3,49.33,49.27,49.28,60759.0,45.4983,45.526,45.4706,45.4799,60759.0
2018-08-09 15:30:00,49.28,49.31,49.26,49.3,47503.0,45.4799,45.5076,45.4614,45.4983,47503.0
2018-08-09 15:35:00,49.3,49.32,49.28,49.3,106957.0,45.4983,45.5168,45.4799,45.4983,106957.0
2018-08-09 15:40:00,49.3,49.3,49.24,49.27,76710.0,45.4983,45.4983,45.443,45.4706,76710.0
2018-08-09 15:45:00,49.26,49.27,49.14,49.15,143633.0,45.4614,45.4706,45.3507,45.3599,143633.0
2018-08-09 15:50:00,49.16,49.18,49.12,49.16,167581.0,45.3691,45.3876,45.3322,45.3691,167581.0
2018-08-09 15:55:00,49.16,49.17,49.13,49.16,288253.0,45.3691,45.3784,45.3414,45.3691,288253.0
2018-08-10 09:30:00,48.18,48.66,48.08,48.51,327469.0,44.4647,44.9077,44.3724,44.7693,327469.0
2018-08-10 09:35:00,48.51,48.58,48.31,48.32,134156.0,44.7693,44.8339,44.5847,44.5939,134156.0
2018-08-10 09:40:00,48.33,48.44,48.24,48.44,258417.0,44.6031,44.7046,44.5201,44.7046,258417.0
2018-08-10 09:45:00,48.44,48.47,48.26,48.31,118430.0,44.7046,44.7323,44.5385,44.5847,118430.0
2018-08-10 09:50:00,48.32,48.39,48.06,48.13,217104.0,44.5939,44.6585,44.354,44.4186,217104.0
2018-08-10 09:55:00,48.14,48.17,48.03,48.05,268605.0,44.4278,44.4555,44.3263,44.3447,268605.0
2018-08-10 10:00:00,48.04,48.08,47.94,47.94,173560.0,44.3355,44.3724,44.2432,44.2432,173560.0
2018-08-10 10:05:00,47.94,48.13,47.9,48.1,162628.0,44.2432,44.4186,44.2063,44.3909,162628.0
2018-08-10 10:10:00,48.1,48.21,48.05,48.19,131820.0,44.3909,44.4924,44.3447,44.4739,131820.0
2018-08-10 10:15:00,48.18,48.41,48.18,48.38,146260.0,44.4647,44.677,44.4647,44.6493,146260.0
2018-08-10 10:20:00,48.37,48.38,48.26,48.28,156613.0,44.64,44.6493,44.5385,44.557,156613.0
2018-08-10 10:25:00,48.27,48.42,48.26,48.37,126915.0,44.5478,44.6862,44.5385,44.64,126915.0
2018-08-10 10:30:00,48.37,48.5,48.34,48.5,106314.0,44.64,44.76,44.6124,44.76,106314.0
2018-08-10 10:35:00,48.49,48.5,48.41,48.41,107908.0,44.7508,44.76,44.677,44.677,107908.0
2018-08-10 10:40:00,48.42,48.42,48.32,48.33,58883.0,44.6862,44.6862,44.5939,44.6031,58883.0
2018-08-10 10:45:00,48.32,48.36,48.25,48.32,69543.0,44.5939,44.6308,44.5293,44.5939,69543.0
2018-08-10 10:50:00,48.33,48.39,48.26,48.39,44666.0,44.6031,44.6585,44.5385,44.6585,44666.0
2018-08-10 10:55:00,48.4,48.47,48.39,48.46,57307.0,44.6677,44.7323,44.6585,44.7231,57307.0
2018-08-10 11:00:00,48.47,48.49,48.37,48.47,51388.0,44.7323,44.7508,44.64,44.7323,51388.0
2018-08-10 11:05:00,48.48,48.48,48.34,48.34,42560.0,44.7416,44.7416,44.6124,44.6124,42560.0
2018-08-10 11:10:00,48.35,48.36,48.28,48.32,44448.0,44.6216,44.6308,44.557,44.5939,44448.0
2018-08-10 11:15:00,48.31,48.38,48.26,48.31,40894.0,44.5847,44.6493,44.5385,44.5847,40894.0
2018-08-10 11:20:00,48.31,48.43,48.31,48.41,38769.0,44.5847,44.6954,44.5847,44.677,38769.0
2018-08-10 11:25:00,48.41,48.44,48.37,48.4,35932.0,44.677,44.7046,44.64,44.6677,35932.0
2018-08-10 11:30:00,48.4,48.46,48.38,48.46,39862.0,44.6677,44.7231,44.6493,44.7231,39862.0
2018-08-10 11:35:00,48.46,48.46,48.42,48.45,61625.0,44.7231,44.7231,44.6862,44.7139,61625.0
2018-08-10 11:40:00,48.45,48.47,48.39,48.46,41209.0,44.7139,44.7323,44.6585,44.7231,41209.0
2018-08-10 11:45:00,48.46,48.47,48.42,48.44,43325.0,44.7231,44.7323,44.6862,44.7046,43325.0
2018-08-10 11:50:00,48.45,48.5,48.43,48.47,62458.0,44.7139,44.76,44.6954,44.7323,62458.0
2018-08-10 11:55:00,48.46,48.47,48.36,48.4,37807.0,44.7231,44.7323,44.6308,44.6677,37807.0
2018-08-10 12:00:00,48.39,48.39,48.28,48.33,42283.0,44.6585,44.6585,44.557,44.6031,42283.0
2018-08-10 12:05:00,48.33,48.35,48.26,48.29,57791.0,44.6031,44.6216,44.5385,44.5662,57791.0
2018-08-10 12:10:00,48.29,48.33,48.27,48.32,51813.0,44.5662,44.6031,44.5478,44.5939,51813.0
2018-08-10 12:15:00,48.32,48.32,48.29,48.3,22447.0,44.5939,44.5939,44.5662,44.5754,22447.0
2018-08-10 12:20:00,48.3,48.35,48.29,48.32,42763.0,44.5754,44.6216,44.5662,44.5939,42763.0
2018-08-10 12:25:00,48.31,48.35,48.28,48.35,34229.0,44.5847,44.6216,44.557,44.6216,34229.0
2018-08-10 12:30:00,48.35,48.37,48.32,48.32,45360.0,44.6216,44.64,44.5939,44.5939,45360.0
2018-08-10 12:35:00,48.32,48.35,48.3,48.34,36734.0,44.5939,44.6216,44.5754,44.6124,36734.0
2018-08-10 12:40:00,48.34,48.39,48.32,48.36,36485.0,44.6124,44.6585,44.5939,44.6308,36485.0
2018-08-10 12:45:00,48.36,48.36,48.31,48.32,38651.0,44.6308,44.6308,44.5847,44.5939,38651.0
2018-08-10 12:50:00,48.32,48.34,48.26,48.27,50353.0,44.5939,44.6124,44.5385,44.5478,50353.0
2018-08-10 12:55:00,48.27,48.31,48.26,48.3,45355.0,44.5478,44.5847,44.5385,44.5754,45355.0
2018-08-10 13:00:00,48.3,48.31,48.2,48.2,46584.0,44.5754,44.5847,44.4832,44.4832,46584.0
2018-08-10 13:05:00,48.21,48.23,48.19,48.23,52316.0,44.4924,44.5108,44.4739,44.5108,52316.0
2018-08-10 13:10:00,48.23,48.25,48.2,48.23,23700.0,44.5108,44.5293,44.4832,44.5108,23700.0
2018-08-10 13:15:00,48.23,48.24,48.16,48.16,29957.0,44.5108,44.5201,44.4462,44.4462,29957.0
2018-08-10 13:20:00,48.16,48.22,48.15,48.19,49173.0,44.4462,44.5016,44.437,44.4739,49173.0
2018-08-10 13:25:00,48.19,48.21,48.14,48.15,52517.0,44.4739,44.4924,44.4278,44.437,52517.0
2018-08-10 13:30:00,48.16,48.18,48.07,48.07,89966.0,44.4462,44.4647,44.3632,44.3632,89966.0
2018-08-10 13:35:00,48.07,48.09,48.02,48.04,69263.0,44.3632,44.3816,44.317,44.3355,69263.0
2018-08-10 13:40:00,48.04,48.09,48.03,48.04,38748.0,44.3355,44.3816,44.3263,44.3355,38748.0
2018-08-10 13:45:00,48.04,48.05,47.97,48.01,86040.0,44.3355,44.3447,44.2709,44.3078,86040.0
2018-08-10 13:50:00,48.01,48.04,47.96,48.0,52599.0,44.3078,44.3355,44.2617,44.2986,52599.0
2018-08-10 13:55:00,47.99,48.0,47.92,47.97,64008.0,44.2894,44.2986,44.2247,44.2709,64008.0
2018-08-10 14:00:00,47.97,48.01,47.95,47.96,67779.0,44.2709,44.3078,44.2524,44.2617,67779.0
2018-08-10 14:05:00,47.96,48.03,47.94,47.98,57476.0,44.2617,44.3263,44.2432,44.2801,57476.0
2018-08-10 14:10:00,47.98,48.05,47.96,48.03,54162.0,44.2801,44.3447,44.2617,44.3263,54162.0
2018-08-10 14:15:00,48.03,48.04,47.98,48.0,67929.0,44.3263,44.3355,44.2801,44.2986,67929.0
2018-08-10 14:20:00,47.99,48.01,47.93,47.94,68640.0,44.2894,44.3078,44.234,44.2432,68640.0
2018-08-10 14:25:00,47.94,48.0,47.9,47.94,101106.0,44.2432,44.2986,44.2063,44.2432,101106.0
2018-08-10 14:30:00,47.94,48.05,47.91,48.04,76422.0,44.2432,44.3447,44.2155,44.3355,76422.0
2018-08-10 14:35:00,48.04,48.07,48.0,48.02,37960.0,44.3355,44.3632,44.2986,44.317,37960.0
2018-08-10 14:40:00,48.02,48.07,48.0,48.07,42039.0,44.317,44.3632,44.2986,44.3632,42039.0
2018-08-10 14:45:00,48.06,48.1,48.01,48.03,56483.0,44.354,44.3909,44.3078,44.3263,56483.0
2018-08-10 14:50:00,48.04,48.08,48.04,48.05,34918.0,44.3355,44.3724,44.3355,44.3447,34918.0
2018-08-10 14:55:00,48.05,48.07,47.99,47.99,58751.0,44.3447,44.3632,44.2894,44.2894,58751.0
2018-08-10 15:00:00,47.99,48.04,47.96,48.04,96329.0,44.2894,44.3355,44.2617,44.3355,96329.0
2018-08-10 15:05:00,48.03,48.07,48.01,48.05,77427.0,44.3263,44.3632,44.3078,44.3447,77427.0
2018-08-10 15:10:00,48.05,48.06,48.0,48.04,76980.0,44.3447,44.354,44.2986,44.3355,76980.0
2018-08-10 15:15:00,48.04,48.11,48.03,48.08,72775.0,44.3355,44.4001,44.3263,44.3724,72775.0
2018-08-10 15:20:00,48.08,48.2,48.07,48.15,104138.0,44.3724,44.4832,44.3632,44.437,104138.0
2018-08-10 15:25:00,48.16,48.2,48.1,48.16,80257.0,44.4462,44.4832,44.3909,44.4462,80257.0
2018-08-10 15:30:00,48.16,48.19,48.14,48.16,92017.0,44.4462,44.4739,44.4278,44.4462,92017.0
2018-08-10 15:35:00,48.17,48.18,48.09,48.14,108323.0,44.4555,44.4647,44.3816,44.4278,108323.0
2018-08-10 15:40:00,48.13,48.14,48.08,48.13,116008.0,44.4186,44.4278,44.3724,44.4186,116008.0
2018-08-10 15:45:00,48.12,48.14,48.1,48.1,121639.0,44.4093,44.4278,44.3909,44.3909,121639.0
2018-08-10 15:50:00,48.11,48.15,48.04,48.1,173601.0,44.4001,44.437,44.3355,44.3909,173601.0
2018-08-10 15:55:00,48.11,48.17,48.1,48.14,451492.0,44.4001,44.4555,44.3909,44.4278,451492.0
2018-08-13 09:30:00,48.06,48.21,47.68,47.74,341907.0,44.354,44.4924,44.0033,44.0586,341907.0
2018-08-13 09:35:00,47.75,47.86,47.66,47.82,218028.0,44.0679,44.1694,43.9848,44.1325,218028.0
2018-08-13 09:40:00,47.84,48.13,47.83,48.12,166888.0,44.1509,44.4186,44.1417,44.4093,166888.0
2018-08-13 09:45:00,48.12,48.23,48.09,48.22,199449.0,44.4093,44.5108,44.3816,44.5016,199449.0
2018-08-13 09:50:00,48.22,48.3,48.2,48.27,185381.0,44.5016,44.5754,44.4832,44.5478,185381.0
2018-08-13 09:55:00,48.27,48.34,48.16,48.21,115323.0,44.5478,44.6124,44.4462,44.4924,115323.0
2018-08-13 10:00:00,48.22,48.38,48.2,48.35,96771.0,44.5016,44.6493,44.4832,44.6216,96771.0
2018-08-13 10:05:00,48.34,48.45,48.34,48.43,110975.0,44.6124,44.7139,44.6124,44.6954,110975.0
2018-08-13 10:10:00,48.42,48.55,48.41,48.48,117902.0,44.6862,44.8062,44.677,44.7416,117902.0
2018-08-13 10:15:00,48.48,48.51,48.41,48.47,121549.0,44.7416,44.7693,44.677,44.7323,121549.0
2018-08-13 10:20:00,48.47,48.53,48.44,48.53,66707.0,44.7323,44.7877,44.7046,44.7877,66707.0
2018-08-13 10:25:00,48.52,48.57,48.45,48.5,57987.0,44.7785,44.8246,44.7139,44.76,57987.0
2018-08-13 10:30:00,48.51,48.54,48.46,48.51,71914.0,44.7693,44.7969,44.7231,44.7693,71914.0
2018-08-13 10:35:00,48.51,48.58,48.48,48.52,53497.0,44.7693,44.8339,44.7416,44.7785,53497.0
2018-08-13 10:40:00,48.52,48.54,48.44,48.52,63780.0,44.7785,44.7969,44.7046,44.7785,63780.0
2018-08-13 10:45:00,48.52,48.59,48.52,48.58,62413.0,44.7785,44.8431,44.7785,44.8339,62413.0
2018-08-13 10:50:00,48.58,48.6,48.55,48.55,80444.0,44.8339,44.8523,44.8062,44.8062,80444.0
2018-08-13 10:55:00,48.55,48.57,48.42,48.44,64101.0,44.8062,44.8246,44.6862,44.7046,64101.0
2018-08-13 11:00:00,48.44,48.59,48.44,48.57,58125.0,44.7046,44.8431,44.7046,44.8246,58125.0
2018-08-13 11:05:00,48.58,48.6,48.48,48.52,67708.0,44.8339,44.8523,44.7416,44.7785,67708.0
2018-08-13 11:10:00,48.53,48.55,48.44,48.46,58423.0,44.7877,44.8062,44.7046,44.7231,58423.0
2018-08-13 11:15:00,48.45,48.48,48.36,48.38,33610.0,44.7139,44.7416,44.6308,44.6493,33610.0
2018-08-13 11:20:00,48.37,48.41,48.34,48.36,60188.0,44.64,44.677,44.6124,44.6308,60188.0
2018-08-13 11:25:00,48.35,48.36,48.27,48.29,69386.0,44.6216,44.6308,44.5478,44.5662,69386.0
2018-08-13 11:30:00,48.29,48.29,48.21,48.27,90012.0,44.5662,44.5662,44.4924,44.5478,90012.0
2018-08-13 11:35:00,48.27,48.28,48.18,48.22,69184.0,44.5478,44.557,44.4647,44.5016,69184.0
2018-08-13 11:40:00,48.23,48.33,48.2,48.3,55506.0,44.5108,44.6031,44.4832,44.5754,55506.0
2018-08-13 11:45:00,48.31,48.36,48.24,48.25,49826.0,44.5847,44.6308,44.5201,44.5293,49826.0
2018-08-13 11:50:00,48.24,48.29,48.11,48.15,86977.0,44.5201,44.5662,44.4001,44.437,86977.0
2018-08-13 11:55:00,48.15,48.2,48.12,48.16,69228.0,44.437,44.4832,44.4093,44.4462,69228.0
2018-08-13 12:00:00,48.15,48.27,48.13,48.27,57716.0,44.437,44.5478,44.4186,44.5478,57716.0
2018-08-13 12:05:00,48.26,48.27,48.22,48.25,41091.0,44.5385,44.5478,44.5016,44.5293,41091.0
2018-08-13 12:10:00,48.26,48.3,48.25,48.28,32751.0,44.5385,44.5754,44.5293,44.557,32751.0
2018-08-13 12:15:00,48.27,48.3,48.22,48.23,29068.0,44.5478,44.5754,44.5016,44.5108,29068.0
2018-08-13 12:20:00,48.24,48.27,48.18,48.18,26791.0,44.5201,44.5478,44.4647,44.4647,26791.0
2018-08-13 12:25:00,48.18,48.19,48.09,48.14,60049.0,44.4647,44.4739,44.3816,44.4278,60049.0
2018-08-13 12:30:00,48.14,48.18,48.12,48.15,62320.0,44.4278,44.4647,44.4093,44.437,62320.0
2018-08-13 12:35:00,48.16,48.24,48.15,48.2,36568.0,44.4462,44.5201,44.437,44.4832,36568.0
2018-08-13 12:40:00,48.21,48.26,48.2,48.23,34677.0,44.4924,44.5385,44.4832,44.5108,34677.0
2018-08-13 12:45:00,48.23,48.24,48.18,48.19,38624.0,44.5108,44.5201,44.4647,44.4739,38624.0
2018-08-13 12:50:00,48.18,48.22,48.15,48.19,42474.0,44.4647,44.5016,44.437,44.4739,42474.0
2018-08-13 12:55:00,48.19,48.23,48.19,48.23,19998.0,44.4739,44.5108,44.4739,44.5108,19998.0
2018-08-13 13:00:00,48.22,48.22,48.09,48.12,35407.0,44.5016,44.5016,44.3816,44.4093,35407.0
2018-08-13 13:05:00,48.12,48.17,48.11,48.16,41586.0,44.4093,44.4555,44.4001,44.4462,41586.0
2018-08-13 13:10:00,48.16,48.22,48.16,48.21,31822.0,44.4462,44.5016,44.4462,44.4924,31822.0
2018-08-13 13:15:00,48.2,48.31,48.18,48.31,44471.0,44.4832,44.5847,44.4647,44.5847,44471.0
2018-08-13 13:20:00,48.31,48.34,48.28,48.31,23075.0,44.5847,44.6124,44.557,44.5847,23075.0
2018-08-13 13:25:00,48.32,48.32,48.29,48.32,15039.0,44.5939,44.5939,44.5662,44.5939,15039.0
2018-08-13 13:30:00,48.32,48.38,48.31,48.36,37295.0,44.5939,44.6493,44.5847,44.6308,37295.0
2018-08-13 13:35:00,48.36,48.36,48.28,48.3,39696.0,44.6308,44.6308,44.557,44.5754,39696.0
2018-08-13 13:40:00,48.3,48.34,48.29,48.34,19848.0,44.5754,44.6124,44.5662,44.6124,19848.0
2018-08-13 13:45:00,48.33,48.35,48.3,48.31,23288.0,44.6031,44.6216,44.5754,44.5847,23288.0
2018-08-13 13:50:00,48.31,48.35,48.3,48.3,35041.0,44.5847,44.6216,44.5754,44.5754,35041.0
2018-08-13 13:55:00,48.3,48.33,48.28,48.32,23748.0,44.5754,44.6031,44.557,44.5939,23748.0
2018-08-13 14:00:00,48.33,48.44,48.32,48.43,41378.0,44.6031,44.7046,44.5939,44.6954,41378.0
2018-08-13 14:05:00,48.44,48.45,48.37,48.38,114400.0,44.7046,44.7139,44.64,44.6493,114400.0
2018-08-13 14:10:00,48.38,48.44,48.37,48.41,24399.0,44.6493,44.7046,44.64,44.677,24399.0
2018-08-13 14:15:00,48.41,48.45,48.4,48.43,34395.0,44.677,44.7139,44.6677,44.6954,34395.0
2018-08-13 14:20:00,48.42,48.46,48.41,48.44,66300.0,44.6862,44.7231,44.677,44.7046,66300.0
2018-08-13 14:25:00,48.45,48.49,48.44,48.48,26939.0,44.7139,44.7508,44.7046,44.7416,26939.0
2018-08-13 14:30:00,48.48,48.49,48.43,48.43,40693.0,44.7416,44.7508,44.6954,44.6954,40693.0
2018-08-13 14:35:00,48.44,48.44,48.36,48.42,35482.0,44.7046,44.7046,44.6308,44.6862,35482.0
2018-08-13 14:40:00,48.41,48.44,48.4,48.42,30465.0,44.677,44.7046,44.6677,44.6862,30465.0
2018-08-13 14:45:00,48.41,48.43,48.39,48.41,23589.0,44.677,44.6954,44.6585,44.677,23589.0
2018-08-13 14:50:00,48.4,48.4,48.3,48.32,45183.0,44.6677,44.6677,44.5754,44.5939,45183.0
2018-08-13 14:55:00,48.31,48.36,48.28,48.31,37304.0,44.5847,44.6308,44.557,44.5847,37304.0
2018-08-13 15:00:00,48.31,48.32,48.28,48.3,39192.0,44.5847,44.5939,44.557,44.5754,39192.0
2018-08-13 15:05:00,48.31,48.34,48.28,48.34,38120.0,44.5847,44.6124,44.557,44.6124,38120.0
2018-08-13 15:10:00,48.33,48.4,48.31,48.39,53459.0,44.6031,44.6677,44.5847,44.6585,53459.0
2018-08-13 15:15:00,48.39,48.42,48.37,48.37,43492.0,44.6585,44.6862,44.64,44.64,43492.0
2018-08-13 15:20:00,48.37,48.4,48.36,48.37,26501.0,44.64,44.6677,44.6308,44.64,26501.0
2018-08-13 15:25:00,48.36,48.39,48.32,48.35,77620.0,44.6308,44.6585,44.5939,44.6216,77620.0
2018-08-13 15:30:00,48.36,48.39,48.33,48.34,49162.0,44.6308,44.6585,44.6031,44.6124,49162.0
2018-08-13 15:35:00,48.34,48.39,48.32,48.38,43606.0,44.6124,44.6585,44.5939,44.6493,43606.0
2018-08-13 15:40:00,48.38,48.39,48.35,48.38,69774.0,44.6493,44.6585,44.6216,44.6493,69774.0
2018-08-13 15:45:00,48.38,48.38,48.31,48.31,87919.0,44.6493,44.6493,44.5847,44.5847,87919.0
2018-08-13 15:50:00,48.32,48.32,48.25,48.31,186099.0,44.5939,44.5939,44.5293,44.5847,186099.0
2018-08-13 15:55:00,48.3,48.32,48.25,48.25,323930.0,44.5754,44.5939,44.5293,44.5293,323930.0
2018-08-14 09:30:00,48.42,48.72,48.35,48.66,350975.0,44.6862,44.9631,44.6216,44.9077,350975.0
2018-08-14 09:35:00,48.66,48.79,48.51,48.73,179502.0,44.9077,45.0277,44.7693,44.9723,179502.0
2018-08-14 09:40:00,48.75,48.89,48.67,48.8,131662.0,44.9907,45.1199,44.9169,45.0369,131662.0
2018-08-14 09:45:00,48.79,48.82,48.42,48.42,139128.0,45.0277,45.0553,44.6862,44.6862,139128.0
2018-08-14 09:50:00,48.43,48.49,48.35,48.47,169806.0,44.6954,44.7508,44.6216,44.7323,169806.0
2018-08-14 09:55:00,48.47,48.51,48.38,48.41,103698.0,44.7323,44.7693,44.6493,44.677,103698.0
2018-08-14 10:00:00,48.41,48.44,48.25,48.25,154556.0,44.677,44.7046,44.5293,44.5293,154556.0
2018-08-14 10:05:00,48.25,48.34,48.23,48.31,80194.0,44.5293,44.6124,44.5108,44.5847,80194.0
2018-08-14 10:10:00,48.31,48.45,48.27,48.43,62810.0,44.5847,44.7139,44.5478,44.6954,62810.0
2018-08-14 10:15:00,48.43,48.46,48.34,48.4,64409.0,44.6954,44.7231,44.6124,44.6677,64409.0
2018-08-14 10:20:00,48.39,48.45,48.37,48.37,59465.0,44.6585,44.7139,44.64,44.64,59465.0
2018-08-14 10:25:00,48.36,48.45,48.36,48.41,79103.0,44.6308,44.7139,44.6308,44.677,79103.0
2018-08-14 10:30:00,48.42,48.47,48.38,48.41,79600.0,44.6862,44.7323,44.6493,44.677,79600.0
2018-08-14 10:35:00,48.42,48.6,48.41,48.56,138786.0,44.6862,44.8523,44.677,44.8154,138786.0
2018-08-14 10:40:00,48.55,48.6,48.5,48.58,62877.0,44.8062,44.8523,44.76,44.8339,62877.0
2018-08-14 10:45:00,48.59,48.64,48.58,48.64,39923.0,44.8431,44.8892,44.8339,44.8892,39923.0
2018-08-14 10:50:00,48.64,48.68,48.6,48.66,76426.0,44.8892,44.9261,44.8523,44.9077,76426.0
2018-08-14 10:55:00,48.66,48.68,48.59,48.65,46094.0,44.9077,44.9261,44.8431,44.8985,46094.0
2018-08-14 11:00:00,48.65,48.68,48.62,48.66,39875.0,44.8985,44.9261,44.8708,44.9077,39875.0
2018-08-14 11:05:00,48.66,48.7,48.62,48.68,41154.0,44.9077,44.9446,44.8708,44.9261,41154.0
2018-08-14 11:10:00,48.68,48.74,48.66,48.73,51875.0,44.9261,44.9815,44.9077,44.9723,51875.0
2018-08-14 11:15:00,48.74,48.74,48.56,48.56,55935.0,44.9815,44.9815,44.8154,44.8154,55935.0
2018-08-14 11:20:00,48.57,48.65,48.56,48.64,38190.0,44.8246,44.8985,44.8154,44.8892,38190.0
2018-08-14 11:25:00,48.63,48.68,48.61,48.61,36761.0,44.88,44.9261,44.8615,44.8615,36761.0
2018-08-14 11:30:00,48.62,48.64,48.58,48.59,46712.0,44.8708,44.8892,44.8339,44.8431,46712.0
2018-08-14 11:35:00,48.6,48.62,48.59,48.59,21222.0,44.8523,44.8708,44.8431,44.8431,21222.0
2018-08-14 11:40:00,48.6,48.67,48.59,48.66,32821.0,44.8523,44.9169,44.8431,44.9077,32821.0
2018-08-14 11:45:00,48.66,48.66,48.56,48.61,48711.0,44.9077,44.9077,44.8154,44.8615,48711.0
2018-08-14 11:50:00,48.62,48.64,48.56,48.57,31896.0,44.8708,44.8892,44.8154,44.8246,31896.0
2018-08-14 11:55:00,48.57,48.57,48.49,48.52,51823.0,44.8246,44.8246,44.7508,44.7785,51823.0
2018-08-14 12:00:00,48.52,48.56,48.51,48.55,22894.0,44.7785,44.8154,44.7693,44.8062,22894.0
2018-08-14 12:05:00,48.55,48.56,48.51,48.53,29175.0,44.8062,44.8154,44.7693,44.7877,29175.0
2018-08-14 12:10:00,48.52,48.53,48.5,48.5,27813.0,44.7785,44.7877,44.76,44.76,27813.0
2018-08-14 12:15:00,48.5,48.54,48.5,48.53,23637.0,44.76,44.7969,44.76,44.7877,23637.0
2018-08-14 12:20:00,48.53,48.57,48.5,48.56,45312.0,44.7877,44.8246,44.76,44.8154,45312.0
2018-08-14 12:25:00,48.56,48.59,48.55,48.56,24696.0,44.8154,44.8431,44.8062,44.8154,24696.0
2018-08-14 12:30:00,48.56,48.58,48.53,48.55,33363.0,44.8154,44.8339,44.7877,44.8062,33363.0
2018-08-14 12:35:00,48.55,48.56,48.52,48.54,31951.0,44.8062,44.8154,44.7785,44.7969,31951.0
2018-08-14 12:40:00,48.54,48.55,48.45,48.45,47289.0,44.7969,44.8062,44.7139,44.7139,47289.0
2018-08-14 12:45:00,48.46,48.48,48.39,48.41,56126.0,44.7231,44.7416,44.6585,44.677,56126.0
2018-08-14 12:50:00,48.41,48.42,48.32,48.32,66647.0,44.677,44.6862,44.5939,44.5939,66647.0
2018-08-14 12:55:00,48.33,48.36,48.29,48.3,60381.0,44.6031,44.6308,44.5662,44.5754,60381.0
2018-08-14 13:00:00,48.3,48.36,48.3,48.34,39565.0,44.5754,44.6308,44.5754,44.6124,39565.0
2018-08-14 13:05:00,48.34,48.35,48.28,48.35,46978.0,44.6124,44.6216,44.557,44.6216,46978.0
2018-08-14 13:10:00,48.36,48.38,48.33,48.36,37280.0,44.6308,44.6493,44.6031,44.6308,37280.0
2018-08-14 13:15:00,48.36,48.39,48.36,48.38,36957.0,44.6308,44.6585,44.6308,44.6493,36957.0
2018-08-14 13:20:00,48.38,48.4,48.33,48.35,37050.0,44.6493,44.6677,44.6031,44.6216,37050.0
2018-08-14 13:25:00,48.36,48.37,48.32,48.35,34703.0,44.6308,44.64,44.5939,44.6216,34703.0
2018-08-14 13:30:00,48.35,48.39,48.34,48.39,17218.0,44.6216,44.6585,44.6124,44.6585,17218.0
2018-08-14 13:35:00,48.38,48.44,48.38,48.43,35273.0,44.6493,44.7046,44.6493,44.6954,35273.0
2018-08-14 13:40:00,48.43,48.47,48.42,48.47,25936.0,44.6954,44.7323,44.6862,44.7323,25936.0
2018-08-14 13:45:00,48.46,48.48,48.45,48.48,21419.0,44.7231,44.7416,44.7139,44.7416,21419.0
2018-08-14 13:50:00,48.47,48.5,48.44,48.5,33634.0,44.7323,44.76,44.7046,44.76,33634.0
2018-08-14 13:55:00,48.49,48.54,48.49,48.52,44024.0,44.7508,44.7969,44.7508,44.7785,44024.0
2018-08-14 14:00:00,48.52,48.56,48.5,48.5,41469.0,44.7785,44.8154,44.76,44.76,41469.0
2018-08-14 14:05:00,48.51,48.51,48.39,48.41,75905.0,44.7693,44.7693,44.6585,44.677,75905.0
2018-08-14 14:10:00,48.41,48.46,48.4,48.46,68822.0,44.677,44.7231,44.6677,44.7231,68822.0
2018-08-14 14:15:00,48.46,48.5,48.44,48.5,52858.0,44.7231,44.76,44.7046,44.76,52858.0
2018-08-14 14:20:00,48.5,48.51,48.43,48.48,58760.0,44.76,44.7693,44.6954,44.7416,58760.0
2018-08-14 14:25:00,48.48,48.48,48.44,48.45,29588.0,44.7416,44.7416,44.7046,44.7139,29588.0
2018-08-14 14:30:00,48.45,48.47,48.44,48.45,19350.0,44.7139,44.7323,44.7046,44.7139,19350.0
2018-08-14 14:35:00,48.46,48.49,48.45,48.48,21971.0,44.7231,44.7508,44.7139,44.7416,21971.0
2018-08-14 14:40:00,48.48,48.5,48.44,48.45,25632.0,44.7416,44.76,44.7046,44.7139,25632.0
2018-08-14 14:45:00,48.44,48.47,48.37,48.41,69415.0,44.7046,44.7323,44.64,44.677,69415.0
2018-08-14 14:50:00,48.4,48.46,48.4,48.46,47403.0,44.6677,44.7231,44.6677,44.7231,47403.0
2018-08-14 14:55:00,48.45,48.49,48.45,48.47,38066.0,44.7139,44.7508,44.7139,44.7323,38066.0
2018-08-14 15:00:00,48.47,48.54,48.47,48.54,63979.0,44.7323,44.7969,44.7323,44.7969,63979.0
2018-08-14 15:05:00,48.54,48.57,48.52,48.54,73068.0,44.7969,44.8246,44.7785,44.7969,73068.0
2018-08-14 15:10:00,48.54,48.55,48.5,48.54,81997.0,44.7969,44.8062,44.76,44.7969,81997.0
2018-08-14 15:15:00,48.54,48.58,48.53,48.54,98015.0,44.7969,44.8339,44.7877,44.7969,98015.0
2018-08-14 15:20:00,48.54,48.56,48.49,48.55,63532.0,44.7969,44.8154,44.7508,44.8062,63532.0
2018-08-14 15:25:00,48.55,48.56,48.49,48.51,36425.0,44.8062,44.8154,44.7508,44.7693,36425.0
2018-08-14 15:30:00,48.51,48.53,48.49,48.51,50423.0,44.7693,44.7877,44.7508,44.7693,50423.0
2018-08-14 15:35:00,48.52,48.54,48.47,48.47,45535.0,44.7785,44.7969,44.7323,44.7323,45535.0
2018-08-14 15:40:00,48.48,48.48,48.41,48.44,62854.0,44.7416,44.7416,44.677,44.7046,62854.0
2018-08-14 15:45:00,48.44,48.45,48.4,48.42,99782.0,44.7046,44.7139,44.6677,44.6862,99782.0
2018-08-14 15:50:00,48.43,48.47,48.37,48.39,123423.0,44.6954,44.7323,44.64,44.6585,123423.0
2018-08-14 15:55:00,48.4,48.4,48.35,48.37,254906.0,44.6677,44.6677,44.6216,44.64,254906.0
2018-08-15 09:30:00,47.85,48.04,47.75,47.89,237947.0,44.1601,44.3355,44.0679,44.1971,237947.0
2018-08-15 09:35:00,47.88,47.95,47.83,47.94,162336.0,44.1878,44.2524,44.1417,44.2432,162336.0
2018-08-15 09:40:00,47.95,48.1,47.86,47.86,87892.0,44.2524,44.3909,44.1694,44.1694,87892.0
2018-08-15 09:45:00,47.88,47.92,47.69,47.79,115709.0,44.1878,44.2247,44.0125,44.1048,115709.0
2018-08-15 09:50:00,47.79,48.0,47.75,47.82,143963.0,44.1048,44.2986,44.0679,44.1325,143963.0
2018-08-15 09:55:00,47.81,47.81,47.62,47.64,184040.0,44.1232,44.1232,43.9479,43.9663,184040.0
2018-08-15 10:00:00,47.63,47.63,47.41,47.44,300885.0,43.9571,43.9571,43.7541,43.7818,300885.0
2018-08-15 10:05:00,47.45,47.58,47.34,47.47,241622.0,43.791,43.911,43.6895,43.8094,241622.0
2018-08-15 10:10:00,47.46,47.56,47.37,47.5,113517.0,43.8002,43.8925,43.7172,43.8371,113517.0
2018-08-15 10:15:00,47.5,47.63,47.41,47.53,89018.0,43.8371,43.9571,43.7541,43.8648,89018.0
2018-08-15 10:20:00,47.54,47.58,47.47,47.53,95148.0,43.8741,43.911,43.8094,43.8648,95148.0
2018-08-15 10:25:00,47.53,47.53,47.44,47.45,62976.0,43.8648,43.8648,43.7818,43.791,62976.0
2018-08-15 10:30:00,47.44,47.45,47.24,47.35,134181.0,43.7818,43.791,43.5972,43.6987,134181.0
2018-08-15 10:35:00,47.34,47.58,47.33,47.55,130661.0,43.6895,43.911,43.6802,43.8833,130661.0
2018-08-15 10:40:00,47.54,47.62,47.46,47.46,70973.0,43.8741,43.9479,43.8002,43.8002,70973.0
2018-08-15 10:45:00,47.45,47.5,47.41,47.48,75937.0,43.791,43.8371,43.7541,43.8187,75937.0
2018-08-15 10:50:00,47.47,47.48,47.23,47.28,103332.0,43.8094,43.8187,43.588,43.6341,103332.0
2018-08-15 10:55:00,47.29,47.31,47.18,47.2,193071.0,43.6433,43.6618,43.5418,43.5603,193071.0
2018-08-15 11:00:00,47.2,47.31,47.17,47.29,103292.0,43.5603,43.6618,43.5326,43.6433,103292.0
2018-08-15 11:05:00,47.29,47.41,47.18,47.41,113625.0,43.6433,43.7541,43.5418,43.7541,113625.0
2018-08-15 11:10:00,47.42,47.43,47.3,47.37,86441.0,43.7633,43.7725,43.6526,43.7172,86441.0
2018-08-15 11:15:00,47.37,47.39,47.31,47.37,70682.0,43.7172,43.7356,43.6618,43.7172,70682.0
2018-08-15 11:20:00,47.37,47.44,47.33,47.38,59626.0,43.7172,43.7818,43.6802,43.7264,59626.0
2018-08-15 11:25:00,47.38,47.52,47.38,47.45,90003.0,43.7264,43.8556,43.7264,43.791,90003.0
2018-08-15 11:30:00,47.46,47.54,47.42,47.54,48136.0,43.8002,43.8741,43.7633,43.8741,48136.0
2018-08-15 11:35:00,47.54,47.59,47.46,47.46,74039.0,43.8741,43.9202,43.8002,43.8002,74039.0
2018-08-15 11:40:00,47.48,47.48,47.33,47.33,87090.0,43.8187,43.8187,43.6802,43.6802,87090.0
2018-08-15 11:45:00,47.34,47.42,47.27,47.41,187428.0,43.6895,43.7633,43.6249,43.7541,187428.0
2018-08-15 11:50:00,47.42,47.42,47.36,47.4,77925.0,43.7633,43.7633,43.7079,43.7448,77925.0
2018-08-15 11:55:00,47.4,47.45,47.32,47.32,83142.0,43.7448,43.791,43.671,43.671,83142.0
2018-08-15 12:00:00,47.32,47.37,47.31,47.34,27234.0,43.671,43.7172,43.6618,43.6895,27234.0
2018-08-15 12:05:00,47.34,47.47,47.3,47.47,56701.0,43.6895,43.8094,43.6526,43.8094,56701.0
2018-08-15 12:10:00,47.47,47.58,47.44,47.56,66506.0,43.8094,43.911,43.7818,43.8925,66506.0
2018-08-15 12:15:00,47.57,47.67,47.55,47.63,75710.0,43.9017,43.994,43.8833,43.9571,75710.0
2018-08-15 12:20:00,47.64,47.64,47.54,47.61,77719.0,43.9663,43.9663,43.8741,43.9387,77719.0
2018-08-15 12:25:00,47.62,47.64,47.58,47.62,46746.0,43.9479,43.9663,43.911,43.9479,46746.0
2018-08-15 12:30:00,47.62,47.7,47.61,47.67,66772.0,43.9479,44.0217,43.9387,43.994,66772.0
2018-08-15 12:35:00,47.68,47.72,47.65,47.72,60823.0,44.0033,44.0402,43.9756,44.0402,60823.0
2018-08-15 12:40:00,47.71,47.73,47.65,47.65,52394.0,44.0309,44.0494,43.9756,43.9756,52394.0
2018-08-15 12:45:00,47.66,47.67,47.6,47.61,42835.0,43.9848,43.994,43.9294,43.9387,42835.0
2018-08-15 12:50:00,47.61,47.62,47.52,47.53,101121.0,43.9387,43.9479,43.8556,43.8648,101121.0
2018-08-15 12:55:00,47.54,47.54,47.48,47.48,58674.0,43.8741,43.8741,43.8187,43.8187,58674.0
2018-08-15 13:00:00,47.47,47.52,47.46,47.49,56185.0,43.8094,43.8556,43.8002,43.8279,56185.0
2018-08-15 13:05:00,47.48,47.51,47.43,47.43,65654.0,43.8187,43.8464,43.7725,43.7725,65654.0
2018-08-15 13:10:00,47.43,47.45,47.41,47.42,36076.0,43.7725,43.791,43.7541,43.7633,36076.0
2018-08-15 13:15:00,47.41,47.44,47.39,47.41,42949.0,43.7541,43.7818,43.7356,43.7541,42949.0
2018-08-15 13:20:00,47.41,47.41,47.29,47.29,73306.0,43.7541,43.7541,43.6433,43.6433,73306.0
2018-08-15 13:25:00,47.29,47.32,47.28,47.28,72365.0,43.6433,43.671,43.6341,43.6341,72365.0
2018-08-15 13:30:00,47.29,47.34,47.27,47.3,58699.0,43.6433,43.6895,43.6249,43.6526,58699.0
2018-08-15 13:35:00,47.3,47.31,47.25,47.31,60429.0,43.6526,43.6618,43.6064,43.6618,60429.0
2018-08-15 13:40:00,47.3,47.44,47.3,47.43,62521.0,43.6526,43.7818,43.6526,43.7725,62521.0
2018-08-15 13:45:00,47.43,47.46,47.36,47.36,148424.0,43.7725,43.8002,43.7079,43.7079,148424.0
2018-08-15 13:50:00,47.37,47.42,47.33,47.41,81417.0,43.7172,43.7633,43.6802,43.7541,81417.0
2018-08-15 13:55:00,47.41,47.44,47.35,47.37,59545.0,43.7541,43.7818,43.6987,43.7172,59545.0
2018-08-15 14:00:00,47.37,47.43,47.34,47.42,79053.0,43.7172,43.7725,43.6895,43.7633,79053.0
2018-08-15 14:05:00,47.43,47.43,47.29,47.3,143294.0,43.7725,43.7725,43.6433,43.6526,143294.0
2018-08-15 14:10:00,47.3,47.35,47.26,47.29,75826.0,43.6526,43.6987,43.6156,43.6433,75826.0
2018-08-15 14:15:00,47.29,47.37,47.28,47.34,61433.0,43.6433,43.7172,43.6341,43.6895,61433.0
2018-08-15 14:20:00,47.35,47.39,47.34,47.37,54943.0,43.6987,43.7356,43.6895,43.7172,54943.0
2018-08-15 14:25:00,47.37,47.37,47.26,47.27,63831.0,43.7172,43.7172,43.6156,43.6249,63831.0
2018-08-15 14:30:00,47.27,47.36,47.26,47.35,54658.0,43.6249,43.7079,43.6156,43.6987,54658.0
2018-08-15 14:35:00,47.35,47.48,47.33,47.4,67459.0,43.6987,43.8187,43.6802,43.7448,67459.0
2018-08-15 14:40:00,47.39,47.44,47.36,47.42,57687.0,43.7356,43.7818,43.7079,43.7633,57687.0
2018-08-15 14:45:00,47.43,47.43,47.32,47.33,74313.0,43.7725,43.7725,43.671,43.6802,74313.0
2018-08-15 14:50:00,47.33,47.41,47.31,47.39,120474.0,43.6802,43.7541,43.6618,43.7356,120474.0
2018-08-15 14:55:00,47.39,47.44,47.32,47.43,79605.0,43.7356,43.7818,43.671,43.7725,79605.0
2018-08-15 15:00:00,47.44,47.55,47.42,47.53,51760.0,43.7818,43.8833,43.7633,43.8648,51760.0
2018-08-15 15:05:00,47.53,47.64,47.53,47.59,64488.0,43.8648,43.9663,43.8648,43.9202,64488.0
2018-08-15 15:10:00,47.59,47.61,47.54,47.56,57586.0,43.9202,43.9387,43.8741,43.8925,57586.0
2018-08-15 15:15:00,47.56,47.58,47.53,47.53,102499.0,43.8925,43.911,43.8648,43.8648,102499.0
2018-08-15 15:20:00,47.54,47.56,47.47,47.53,132111.0,43.8741,43.8925,43.8094,43.8648,132111.0
2018-08-15 15:25:00,47.53,47.54,47.47,47.5,111838.0,43.8648,43.8741,43.8094,43.8371,111838.0
2018-08-15 15:30:00,47.5,47.62,47.49,47.59,131383.0,43.8371,43.9479,43.8279,43.9202,131383.0
2018-08-15 15:35:00,47.58,47.61,47.54,47.56,118241.0,43.911,43.9387,43.8741,43.8925,118241.0
2018-08-15 15:40:00,47.56,47.57,47.53,47.55,142699.0,43.8925,43.9017,43.8648,43.8833,142699.0
2018-08-15 15:45:00,47.54,47.58,47.53,47.57,163026.0,43.8741,43.911,43.8648,43.9017,163026.0
2018-08-15 15:50:00,47.56,47.61,47.48,47.52,250549.0,43.8925,43.9387,43.8187,43.8556,250549.0
2018-08-15 15:55:00,47.52,47.59,47.47,47.5,570446.0,43.8556,43.9202,43.8094,43.8371,570446.0
2018-08-16 09:30:00,47.82,48.04,47.65,48.01,313376.0,44.1325,44.3355,43.9756,44.3078,313376.0
2018-08-16 09:35:00,48.01,48.17,47.97,48.12,114333.0,44.3078,44.4555,44.2709,44.4093,114333.0
2018-08-16 09:40:00,48.13,48.23,47.82,47.9,222566.0,44.4186,44.5108,44.1325,44.2063,222566.0
2018-08-16 09:45:00,47.89,48.05,47.88,47.97,77724.0,44.1971,44.3447,44.1878,44.2709,77724.0
2018-08-16 09:50:00,47.97,48.02,47.73,47.79,92415.0,44.2709,44.317,44.0494,44.1048,92415.0
2018-08-16 09:55:00,47.79,47.85,47.59,47.59,120522.0,44.1048,44.1601,43.9202,43.9202,120522.0
2018-08-16 10:00:00,47.59,47.75,47.51,47.75,138733.0,43.9202,44.0679,43.8464,44.0679,138733.0
2018-08-16 10:05:00,47.74,47.76,47.58,47.59,144670.0,44.0586,44.0771,43.911,43.9202,144670.0
2018-08-16 10:10:00,47.59,47.7,47.58,47.66,121661.0,43.9202,44.0217,43.911,43.9848,121661.0
2018-08-16 10:15:00,47.66,47.7,47.6,47.62,98364.0,43.9848,44.0217,43.9294,43.9479,98364.0
2018-08-16 10:20:00,47.63,47.66,47.61,47.64,85426.0,43.9571,43.9848,43.9387,43.9663,85426.0
2018-08-16 10:25:00,47.65,47.66,47.55,47.62,74872.0,43.9756,43.9848,43.8833,43.9479,74872.0
2018-08-16 10:30:00,47.62,47.63,47.56,47.61,76880.0,43.9479,43.9571,43.8925,43.9387,76880.0
2018-08-16 10:35:00,47.62,47.62,47.42,47.43,108296.0,43.9479,43.9479,43.7633,43.7725,108296.0
2018-08-16 10:40:00,47.43,47.44,47.35,47.4,85884.0,43.7725,43.7818,43.6987,43.7448,85884.0
2018-08-16 10:45:00,47.4,47.41,47.3,47.34,79878.0,43.7448,43.7541,43.6526,43.6895,79878.0
2018-08-16 10:50:00,47.34,47.35,47.22,47.26,93106.0,43.6895,43.6987,43.5787,43.6156,93106.0
2018-08-16 10:55:00,47.27,47.27,47.23,47.23,76189.0,43.6249,43.6249,43.588,43.588,76189.0
2018-08-16 11:00:00,47.24,47.27,47.17,47.22,143177.0,43.5972,43.6249,43.5326,43.5787,143177.0
2018-08-16 11:05:00,47.23,47.27,47.19,47.23,106189.0,43.588,43.6249,43.551,43.588,106189.0
2018-08-16 11:10:00,47.23,47.41,47.22,47.35,108085.0,43.588,43.7541,43.5787,43.6987,108085.0
2018-08-16 11:15:00,47.35,47.39,47.33,47.33,134172.0,43.6987,43.7356,43.6802,43.6802,134172.0
2018-08-16 11:20:00,47.34,47.35,47.21,47.22,231825.0,43.6895,43.6987,43.5695,43.5787,231825.0
2018-08-16 11:25:00,47.21,47.23,47.19,47.22,158496.0,43.5695,43.588,43.551,43.5787,158496.0
2018-08-16 11:30:00,47.22,47.49,47.21,47.48,162872.0,43.5787,43.8279,43.5695,43.8187,162872.0
2018-08-16 11:35:00,47.48,47.61,47.48,47.61,128655.0,43.8187,43.9387,43.8187,43.9387,128655.0
2018-08-16 11:40:00,47.6,47.71,47.53,47.7,131866.0,43.9294,44.0309,43.8648,44.0217,131866.0
2018-08-16 11:45:00,47.71,47.83,47.7,47.77,123804.0,44.0309,44.1417,44.0217,44.0863,123804.0
2018-08-16 11:50:00,47.77,47.82,47.69,47.82,104896.0,44.0863,44.1325,44.0125,44.1325,104896.0
2018-08-16 11:55:00,47.81,47.95,47.81,47.94,94561.0,44.1232,44.2524,44.1232,44.2432,94561.0
2018-08-16 12:00:00,47.95,47.98,47.86,47.94,93186.0,44.2524,44.2801,44.1694,44.2432,93186.0
2018-08-16 12:05:00,47.94,47.95,47.85,47.86,85603.0,44.2432,44.2524,44.1601,44.1694,85603.0
2018-08-16 12:10:00,47.86,47.94,47.85,47.9,92063.0,44.1694,44.2432,44.1601,44.2063,92063.0
2018-08-16 12:15:00,47.9,47.9,47.8,47.81,81602.0,44.2063,44.2063,44.114,44.1232,81602.0
2018-08-16 12:20:00,47.81,47.91,47.81,47.85,132557.0,44.1232,44.2155,44.1232,44.1601,132557.0
2018-08-16 12:25:00,47.85,47.85,47.68,47.69,132705.0,44.1601,44.1601,44.0033,44.0125,132705.0
2018-08-16 12:30:00,47.71,47.72,47.64,47.72,81737.0,44.0309,44.0402,43.9663,44.0402,81737.0
2018-08-16 12:35:00,47.73,47.74,47.68,47.69,137320.0,44.0494,44.0586,44.0033,44.0125,137320.0
2018-08-16 12:40:00,47.69,47.7,47.6,47.6,58888.0,44.0125,44.0217,43.9294,43.9294,58888.0
2018-08-16 12:45:00,47.61,47.62,47.53,47.55,81606.0,43.9387,43.9479,43.8648,43.8833,81606.0
2018-08-16 12:50:00,47.55,47.65,47.49,47.64,90734.0,43.8833,43.9756,43.8279,43.9663,90734.0
2018-08-16 12:55:00,47.64,47.68,47.61,47.64,95134.0,43.9663,44.0033,43.9387,43.9663,95134.0
2018-08-16 13:00:00,47.64,47.65,47.6,47.61,64367.0,43.9663,43.9756,43.9294,43.9387,64367.0
2018-08-16 13:05:00,47.61,47.62,47.57,47.59,106497.0,43.9387,43.9479,43.9017,43.9202,106497.0
2018-08-16 13:10:00,47.59,47.61,47.58,47.6,69002.0,43.9202,43.9387,43.911,43.9294,69002.0
2018-08-16 13:15:00,47.6,47.64,47.59,47.63,65297.0,43.9294,43.9663,43.9202,43.9571,65297.0
2018-08-16 13:20:00,47.62,47.66,47.62,47.65,77135.0,43.9479,43.9848,43.9479,43.9756,77135.0
2018-08-16 13:25:00,47.65,47.65,47.59,47.59,69627.0,43.9756,43.9756,43.9202,43.9202,69627.0
2018-08-16 13:30:00,47.59,47.62,47.58,47.59,65557.0,43.9202,43.9479,43.911,43.9202,65557.0
2018-08-16 13:35:00,47.59,47.62,47.59,47.6,54431.0,43.9202,43.9479,43.9202,43.9294,54431.0
2018-08-16 13:40:00,47.61,47.61,47.58,47.59,60458.0,43.9387,43.9387,43.911,43.9202,60458.0
2018-08-16 13:45:00,47.59,47.59,47.45,47.45,95639.0,43.9202,43.9202,43.791,43.791,95639.0
2018-08-16 13:50:00,47.45,47.47,47.42,47.45,81963.0,43.791,43.8094,43.7633,43.791,81963.0
2018-08-16 13:55:00,47.46,47.46,47.42,47.43,64461.0,43.8002,43.8002,43.7633,43.7725,64461.0
2018-08-16 14:00:00,47.42,47.57,47.41,47.57,87373.0,43.7633,43.9017,43.7541,43.9017,87373.0
2018-08-16 14:05:00,47.57,47.58,47.54,47.55,82420.0,43.9017,43.911,43.8741,43.8833,82420.0
2018-08-16 14:10:00,47.56,47.6,47.53,47.59,64861.0,43.8925,43.9294,43.8648,43.9202,64861.0
2018-08-16 14:15:00,47.6,47.6,47.55,47.57,58464.0,43.9294,43.9294,43.8833,43.9017,58464.0
2018-08-16 14:20:00,47.57,47.61,47.55,47.58,68240.0,43.9017,43.9387,43.8833,43.911,68240.0
2018-08-16 14:25:00,47.58,47.58,47.44,47.44,87232.0,43.911,43.911,43.7818,43.7818,87232.0
2018-08-16 14:30:00,47.44,47.44,47.35,47.42,143944.0,43.7818,43.7818,43.6987,43.7633,143944.0
2018-08-16 14:35:00,47.43,47.5,47.41,47.48,74971.0,43.7725,43.8371,43.7541,43.8187,74971.0
2018-08-16 14:40:00,47.48,47.54,47.46,47.5,162191.0,43.8187,43.8741,43.8002,43.8371,162191.0
2018-08-16 14:45:00,47.5,47.51,47.46,47.5,73143.0,43.8371,43.8464,43.8002,43.8371,73143.0
2018-08-16 14:50:00,47.5,47.57,47.48,47.57,69313.0,43.8371,43.9017,43.8187,43.9017,69313.0
2018-08-16 14:55:00,47.58,47.6,47.57,47.59,84435.0,43.911,43.9294,43.9017,43.9202,84435.0
2018-08-16 15:00:00,47.59,47.59,47.55,47.57,92256.0,43.9202,43.9202,43.8833,43.9017,92256.0
2018-08-16 15:05:00,47.57,47.58,47.55,47.55,85046.0,43.9017,43.911,43.8833,43.8833,85046.0
2018-08-16 15:10:00,47.56,47.58,47.52,47.54,97895.0,43.8925,43.911,43.8556,43.8741,97895.0
2018-08-16 15:15:00,47.55,47.55,47.44,47.44,103671.0,43.8833,43.8833,43.7818,43.7818,103671.0
2018-08-16 15:20:00,47.45,47.45,47.42,47.42,131024.0,43.791,43.791,43.7633,43.7633,131024.0
2018-08-16 15:25:00,47.43,47.43,47.39,47.4,161408.0,43.7725,43.7725,43.7356,43.7448,161408.0
2018-08-16 15:30:00,47.4,47.41,47.36,47.4,138323.0,43.7448,43.7541,43.7079,43.7448,138323.0
2018-08-16 15:35:00,47.39,47.4,47.33,47.36,154096.0,43.7356,43.7448,43.6802,43.7079,154096.0
2018-08-16 15:40:00,47.36,47.4,47.35,47.37,351667.0,43.7079,43.7448,43.6987,43.7172,351667.0
2018-08-16 15:45:00,47.37,47.41,47.36,47.37,350554.0,43.7172,43.7541,43.7079,43.7172,350554.0
2018-08-16 15:50:00,47.38,47.38,47.15,47.18,586666.0,43.7264,43.7264,43.5141,43.5418,586666.0
2018-08-16 15:55:00,47.17,47.46,47.17,47.45,975649.0,43.5326,43.8002,43.5326,43.791,975649.0
2018-08-17 09:30:00,44.78,44.82,43.01,43.12,3042490.0,41.3269,41.3638,39.6934,39.7949,3042490.0
2018-08-17 09:35:00,43.12,43.7,42.8,42.86,2458095.0,39.7949,40.3302,39.4996,39.5549,2458095.0
2018-08-17 09:40:00,42.87,43.59,42.62,43.31,2305340.0,39.5642,40.2286,39.3334,39.9702,2305340.0
2018-08-17 09:45:00,43.32,43.39,43.0,43.16,1404214.0,39.9795,40.0441,39.6841,39.8318,1404214.0
2018-08-17 09:50:00,43.16,43.5,42.86,42.93,1910049.0,39.8318,40.1456,39.5549,39.6195,1910049.0
2018-08-17 09:55:00,42.94,43.4,42.67,43.08,1555990.0,39.6288,40.0533,39.3796,39.758,1555990.0
2018-08-17 10:00:00,43.08,43.45,43.05,43.39,1355542.0,39.758,40.0994,39.7303,40.0441,1355542.0
2018-08-17 10:05:00,43.39,43.87,43.3,43.57,1200444.0,40.0441,40.4871,39.961,40.2102,1200444.0
2018-08-17 10:10:00,43.56,43.66,43.33,43.45,760110.0,40.201,40.2932,39.9887,40.0994,760110.0
2018-08-17 10:15:00,43.45,43.63,43.29,43.58,806411.0,40.0994,40.2656,39.9518,40.2194,806411.0
2018-08-17 10:20:00,43.58,43.63,43.29,43.3,781158.0,40.2194,40.2656,39.9518,39.961,781158.0
2018-08-17 10:25:00,43.3,43.54,43.26,43.34,723134.0,39.961,40.1825,39.9241,39.9979,723134.0
2018-08-17 10:30:00,43.34,43.42,43.0,43.06,890696.0,39.9979,40.0718,39.6841,39.7395,890696.0
2018-08-17 10:35:00,43.06,43.22,43.05,43.22,484557.0,39.7395,39.8872,39.7303,39.8872,484557.0
2018-08-17 10:40:00,43.21,43.37,43.14,43.3,580368.0,39.8779,40.0256,39.8133,39.961,580368.0
2018-08-17 10:45:00,43.3,43.55,43.25,43.4,638631.0,39.961,40.1917,39.9149,40.0533,638631.0
2018-08-17 10:50:00,43.4,43.67,43.35,43.48,749982.0,40.0533,40.3025,40.0072,40.1271,749982.0
2018-08-17 10:55:00,43.48,43.49,43.27,43.37,504302.0,40.1271,40.1364,39.9333,40.0256,504302.0
2018-08-17 11:00:00,43.38,43.68,43.34,43.63,529268.0,40.0348,40.3117,39.9979,40.2656,529268.0
2018-08-17 11:05:00,43.63,43.94,43.62,43.76,717857.0,40.2656,40.5517,40.2563,40.3855,717857.0
2018-08-17 11:10:00,43.76,44.0,43.73,43.84,641296.0,40.3855,40.607,40.3579,40.4594,641296.0
2018-08-17 11:15:00,43.84,44.25,43.79,44.11,793747.0,40.4594,40.8378,40.4132,40.7085,793747.0
2018-08-17 11:20:00,44.11,44.28,44.03,44.28,586603.0,40.7085,40.8654,40.6347,40.8654,586603.0
2018-08-17 11:25:00,44.27,44.76,44.27,44.66,962998.0,40.8562,41.3084,40.8562,41.2161,962998.0
2018-08-17 11:30:00,44.66,44.81,44.54,44.6,818087.0,41.2161,41.3546,41.1054,41.1608,818087.0
2018-08-17 11:35:00,44.61,44.62,44.3,44.37,542614.0,41.17,41.1792,40.8839,40.9485,542614.0
2018-08-17 11:40:00,44.36,44.51,44.29,44.41,449943.0,40.9393,41.0777,40.8747,40.9854,449943.0
2018-08-17 11:45:00,44.39,44.47,44.12,44.19,447746.0,40.967,41.0408,40.7178,40.7824,447746.0
2018-08-17 11:50:00,44.2,44.46,44.18,44.31,311889.0,40.7916,41.0316,40.7732,40.8931,311889.0
2018-08-17 11:55:00,44.3,44.32,44.21,44.26,209438.0,40.8839,40.9024,40.8008,40.847,209438.0
2018-08-17 12:00:00,44.26,44.26,44.01,44.04,383221.0,40.847,40.847,40.6163,40.6439,383221.0
2018-08-17 12:05:00,44.03,44.1,44.0,44.06,308729.0,40.6347,40.6993,40.607,40.6624,308729.0
2018-08-17 12:10:00,44.06,44.12,43.95,44.12,353684.0,40.6624,40.7178,40.5609,40.7178,353684.0
2018-08-17 12:15:00,44.12,44.24,44.05,44.18,295403.0,40.7178,40.8285,40.6532,40.7732,295403.0
2018-08-17 12:20:00,44.18,44.24,44.08,44.2,241817.0,40.7732,40.8285,40.6809,40.7916,241817.0
2018-08-17 12:25:00,44.19,44.21,44.09,44.12,145054.0,40.7824,40.8008,40.6901,40.7178,145054.0
2018-08-17 12:30:00,44.12,44.13,44.0,44.0,248307.0,40.7178,40.727,40.607,40.607,248307.0
2018-08-17 12:35:00,44.01,44.06,43.99,44.0,284924.0,40.6163,40.6624,40.5978,40.607,284924.0
2018-08-17 12:40:00,44.01,44.16,43.99,44.04,267641.0,40.6163,40.7547,40.5978,40.6439,267641.0
2018-08-17 12:45:00,44.04,44.13,43.99,44.13,240603.0,40.6439,40.727,40.5978,40.727,240603.0
2018-08-17 12:50:00,44.13,44.13,44.05,44.05,213856.0,40.727,40.727,40.6532,40.6532,213856.0
2018-08-17 12:55:00,44.05,44.13,44.05,44.05,197621.0,40.6532,40.727,40.6532,40.6532,197621.0
2018-08-17 13:00:00,44.05,44.21,44.02,44.21,280555.0,40.6532,40.8008,40.6255,40.8008,280555.0
2018-08-17 13:05:00,44.21,44.32,44.12,44.31,330898.0,40.8008,40.9024,40.7178,40.8931,330898.0
2018-08-17 13:10:00,44.31,44.31,44.17,44.23,188816.0,40.8931,40.8931,40.7639,40.8193,188816.0
2018-08-17 13:15:00,44.23,44.44,44.21,44.23,352060.0,40.8193,41.0131,40.8008,40.8193,352060.0
2018-08-17 13:20:00,44.23,44.3,44.01,44.05,345445.0,40.8193,40.8839,40.6163,40.6532,345445.0
2018-08-17 13:25:00,44.05,44.08,44.0,44.05,387870.0,40.6532,40.6809,40.607,40.6532,387870.0
2018-08-17 13:30:00,44.08,44.17,44.03,44.16,305617.0,40.6809,40.7639,40.6347,40.7547,305617.0
2018-08-17 13:35:00,44.16,44.2,44.04,44.05,240228.0,40.7547,40.7916,40.6439,40.6532,240228.0
2018-08-17 13:40:00,44.05,44.17,44.05,44.05,194765.0,40.6532,40.7639,40.6532,40.6532,194765.0
2018-08-17 13:45:00,44.06,44.22,44.04,44.19,339920.0,40.6624,40.8101,40.6439,40.7824,339920.0
2018-08-17 13:50:00,44.18,44.28,44.15,44.26,357751.0,40.7732,40.8654,40.7455,40.847,357751.0
2018-08-17 13:55:00,44.26,44.35,44.21,44.35,230350.0,40.847,40.93,40.8008,40.93,230350.0
2018-08-17 14:00:00,44.34,44.34,44.2,44.34,262465.0,40.9208,40.9208,40.7916,40.9208,262465.0
2018-08-17 14:05:00,44.34,44.46,44.26,44.27,289550.0,40.9208,41.0316,40.847,40.8562,289550.0
2018-08-17 14:10:00,44.27,44.45,44.25,44.44,329170.0,40.8562,41.0223,40.8378,41.0131,329170.0
2018-08-17 14:15:00,44.45,44.56,44.38,44.45,408650.0,41.0223,41.1238,40.9577,41.0223,408650.0
2018-08-17 14:20:00,44.44,44.64,44.44,44.54,374861.0,41.0131,41.1977,41.0131,41.1054,374861.0
2018-08-17 14:25:00,44.54,44.61,44.5,44.55,241405.0,41.1054,41.17,41.0685,41.1146,241405.0
2018-08-17 14:30:00,44.55,44.56,44.48,44.5,394124.0,41.1146,41.1238,41.05,41.0685,394124.0
2018-08-17 14:35:00,44.5,44.54,44.35,44.41,488524.0,41.0685,41.1054,40.93,40.9854,488524.0
2018-08-17 14:40:00,44.41,44.5,44.38,44.45,236137.0,40.9854,41.0685,40.9577,41.0223,236137.0
2018-08-17 14:45:00,44.46,44.58,44.45,44.58,302994.0,41.0316,41.1423,41.0223,41.1423,302994.0
2018-08-17 14:50:00,44.57,44.62,44.5,44.62,250137.0,41.1331,41.1792,41.0685,41.1792,250137.0
2018-08-17 14:55:00,44.61,44.69,44.51,44.57,378763.0,41.17,41.2438,41.0777,41.1331,378763.0
2018-08-17 15:00:00,44.56,44.57,44.27,44.33,523204.0,41.1238,41.1331,40.8562,40.9116,523204.0
2018-08-17 15:05:00,44.32,44.34,44.13,44.16,647853.0,40.9024,40.9208,40.727,40.7547,647853.0
2018-08-17 15:10:00,44.16,44.21,44.08,44.13,306215.0,40.7547,40.8008,40.6809,40.727,306215.0
2018-08-17 15:15:00,44.13,44.14,44.01,44.03,360833.0,40.727,40.7362,40.6163,40.6347,360833.0
2018-08-17 15:20:00,44.03,44.04,43.86,43.87,519573.0,40.6347,40.6439,40.4778,40.4871,519573.0
2018-08-17 15:25:00,43.86,44.01,43.83,43.83,625107.0,40.4778,40.6163,40.4501,40.4501,625107.0
2018-08-17 15:30:00,43.84,43.92,43.71,43.75,854602.0,40.4594,40.5332,40.3394,40.3763,854602.0
2018-08-17 15:35:00,43.75,43.94,43.7,43.92,624102.0,40.3763,40.5517,40.3302,40.5332,624102.0
2018-08-17 15:40:00,43.91,44.06,43.87,44.01,937597.0,40.524,40.6624,40.4871,40.6163,937597.0
2018-08-17 15:45:00,44.01,44.02,43.8,43.8,708782.0,40.6163,40.6255,40.4225,40.4225,708782.0
2018-08-17 15:50:00,43.81,43.87,43.65,43.79,1059723.0,40.4317,40.4871,40.284,40.4132,1059723.0
2018-08-17 15:55:00,43.8,43.85,43.62,43.76,1511675.0,40.4225,40.4686,40.2563,40.3855,1511675.0
2018-08-20 09:30:00,43.8,44.06,43.65,43.76,604386.0,40.4225,40.6624,40.284,40.3855,604386.0
2018-08-20 09:35:00,43.76,44.15,43.74,44.12,398071.0,40.3855,40.7455,40.3671,40.7178,398071.0
2018-08-20 09:40:00,44.11,44.14,43.83,43.87,411166.0,40.7085,40.7362,40.4501,40.4871,411166.0
2018-08-20 09:45:00,43.86,43.86,43.5,43.54,345707.0,40.4778,40.4778,40.1456,40.1825,345707.0
2018-08-20 09:50:00,43.56,43.58,43.36,43.44,271801.0,40.201,40.2194,40.0164,40.0902,271801.0
2018-08-20 09:55:00,43.44,43.54,43.37,43.52,156991.0,40.0902,40.1825,40.0256,40.164,156991.0
2018-08-20 10:00:00,43.52,43.63,43.46,43.48,189706.0,40.164,40.2656,40.1087,40.1271,189706.0
2018-08-20 10:05:00,43.48,43.49,43.3,43.33,225574.0,40.1271,40.1364,39.961,39.9887,225574.0
2018-08-20 10:10:00,43.33,43.38,43.2,43.28,233155.0,39.9887,40.0348,39.8687,39.9426,233155.0
2018-08-20 10:15:00,43.28,43.32,43.14,43.19,207608.0,39.9426,39.9795,39.8133,39.8595,207608.0
2018-08-20 10:20:00,43.19,43.2,43.05,43.16,320246.0,39.8595,39.8687,39.7303,39.8318,320246.0
2018-08-20 10:25:00,43.16,43.29,43.12,43.24,328215.0,39.8318,39.9518,39.7949,39.9056,328215.0
2018-08-20 10:30:00,43.23,43.45,43.21,43.4,212803.0,39.8964,40.0994,39.8779,40.0533,212803.0
2018-08-20 10:35:00,43.4,43.45,43.33,43.36,154890.0,40.0533,40.0994,39.9887,40.0164,154890.0
2018-08-20 10:40:00,43.37,43.37,43.18,43.22,159365.0,40.0256,40.0256,39.8503,39.8872,159365.0
2018-08-20 10:45:00,43.22,43.27,43.19,43.26,139660.0,39.8872,39.9333,39.8595,39.9241,139660.0
2018-08-20 10:50:00,43.27,43.32,43.23,43.26,153737.0,39.9333,39.9795,39.8964,39.9241,153737.0
2018-08-20 10:55:00,43.25,43.28,43.18,43.22,146449.0,39.9149,39.9426,39.8503,39.8872,146449.0
2018-08-20 11:00:00,43.21,43.24,43.13,43.16,147822.0,39.8779,39.9056,39.8041,39.8318,147822.0
2018-08-20 11:05:00,43.15,43.17,43.1,43.16,132631.0,39.8226,39.841,39.7764,39.8318,132631.0
2018-08-20 11:10:00,43.17,43.19,43.03,43.04,156488.0,39.841,39.8595,39.7118,39.7211,156488.0
2018-08-20 11:15:00,43.04,43.41,43.02,43.41,374937.0,39.7211,40.0625,39.7026,40.0625,374937.0
2018-08-20 11:20:00,43.41,43.44,43.31,43.38,352338.0,40.0625,40.0902,39.9702,40.0348,352338.0
2018-08-20 11:25:00,43.38,43.45,43.3,43.38,234892.0,40.0348,40.0994,39.961,40.0348,234892.0
2018-08-20 11:30:00,43.38,43.61,43.35,43.58,186465.0,40.0348,40.2471,40.0072,40.2194,186465.0
2018-08-20 11:35:00,43.59,43.7,43.54,43.7,213572.0,40.2286,40.3302,40.1825,40.3302,213572.0
2018-08-20 11:40:00,43.7,43.81,43.66,43.76,335186.0,40.3302,40.4317,40.2932,40.3855,335186.0
2018-08-20 11:45:00,43.76,43.77,43.68,43.74,145432.0,40.3855,40.3948,40.3117,40.3671,145432.0
2018-08-20 11:50:00,43.75,43.87,43.73,43.79,231032.0,40.3763,40.4871,40.3579,40.4132,231032.0
2018-08-20 11:55:00,43.8,43.84,43.75,43.75,185237.0,40.4225,40.4594,40.3763,40.3763,185237.0
2018-08-20 12:00:00,43.76,43.88,43.74,43.85,135145.0,40.3855,40.4963,40.3671,40.4686,135145.0
2018-08-20 12:05:00,43.84,43.92,43.81,43.83,150910.0,40.4594,40.5332,40.4317,40.4501,150910.0
2018-08-20 12:10:00,43.84,43.85,43.75,43.78,118273.0,40.4594,40.4686,40.3763,40.404,118273.0
2018-08-20 12:15:00,43.79,43.8,43.74,43.8,159237.0,40.4132,40.4225,40.3671,40.4225,159237.0
2018-08-20 12:20:00,43.79,43.81,43.75,43.79,133946.0,40.4132,40.4317,40.3763,40.4132,133946.0
2018-08-20 12:25:00,43.78,43.83,43.75,43.75,90890.0,40.404,40.4501,40.3763,40.3763,90890.0
2018-08-20 12:30:00,43.75,43.85,43.74,43.8,117908.0,40.3763,40.4686,40.3671,40.4225,117908.0
2018-08-20 12:35:00,43.8,43.85,43.76,43.77,71019.0,40.4225,40.4686,40.3855,40.3948,71019.0
2018-08-20 12:40:00,43.77,43.78,43.74,43.75,80113.0,40.3948,40.404,40.3671,40.3763,80113.0
2018-08-20 12:45:00,43.74,43.74,43.65,43.67,101319.0,40.3671,40.3671,40.284,40.3025,101319.0
2018-08-20 12:50:00,43.67,43.68,43.63,43.67,64672.0,40.3025,40.3117,40.2656,40.3025,64672.0
2018-08-20 12:55:00,43.67,43.74,43.66,43.68,103860.0,40.3025,40.3671,40.2932,40.3117,103860.0
2018-08-20 13:00:00,43.68,43.7,43.62,43.62,108206.0,40.3117,40.3302,40.2563,40.2563,108206.0
2018-08-20 13:05:00,43.62,43.63,43.58,43.63,90126.0,40.2563,40.2656,40.2194,40.2656,90126.0
2018-08-20 13:10:00,43.63,43.7,43.62,43.63,51854.0,40.2656,40.3302,40.2563,40.2656,51854.0
2018-08-20 13:15:00,43.64,43.66,43.6,43.62,40633.0,40.2748,40.2932,40.2379,40.2563,40633.0
2018-08-20 13:20:00,43.62,43.67,43.61,43.67,61033.0,40.2563,40.3025,40.2471,40.3025,61033.0
2018-08-20 13:25:00,43.67,43.76,43.66,43.73,95675.0,40.3025,40.3855,40.2932,40.3579,95675.0
2018-08-20 13:30:00,43.72,43.75,43.69,43.72,96671.0,40.3486,40.3763,40.3209,40.3486,96671.0
2018-08-20 13:35:00,43.72,43.79,43.71,43.73,102152.0,40.3486,40.4132,40.3394,40.3579,102152.0
2018-08-20 13:40:00,43.73,43.75,43.69,43.73,90595.0,40.3579,40.3763,40.3209,40.3579,90595.0
2018-08-20 13:45:00,43.73,43.79,43.73,43.75,67772.0,40.3579,40.4132,40.3579,40.3763,67772.0
2018-08-20 13:50:00,43.75,43.77,43.74,43.77,44898.0,40.3763,40.3948,40.3671,40.3948,44898.0
2018-08-20 13:55:00,43.76,43.92,43.75,43.92,109144.0,40.3855,40.5332,40.3763,40.5332,109144.0
2018-08-20 14:00:00,43.92,43.95,43.88,43.88,134435.0,40.5332,40.5609,40.4963,40.4963,134435.0
2018-08-20 14:05:00,43.88,43.9,43.83,43.88,73457.0,40.4963,40.5147,40.4501,40.4963,73457.0
2018-08-20 14:10:00,43.89,43.89,43.82,43.86,70571.0,40.5055,40.5055,40.4409,40.4778,70571.0
2018-08-20 14:15:00,43.86,43.87,43.79,43.8,75380.0,40.4778,40.4871,40.4132,40.4225,75380.0
2018-08-20 14:20:00,43.79,43.81,43.75,43.76,99489.0,40.4132,40.4317,40.3763,40.3855,99489.0
2018-08-20 14:25:00,43.77,43.79,43.73,43.76,98236.0,40.3948,40.4132,40.3579,40.3855,98236.0
2018-08-20 14:30:00,43.76,43.76,43.65,43.68,143480.0,40.3855,40.3855,40.284,40.3117,143480.0
2018-08-20 14:35:00,43.68,43.68,43.53,43.57,163976.0,40.3117,40.3117,40.1733,40.2102,163976.0
2018-08-20 14:40:00,43.57,43.61,43.55,43.6,111539.0,40.2102,40.2471,40.1917,40.2379,111539.0
2018-08-20 14:45:00,43.61,43.67,43.6,43.66,165756.0,40.2471,40.3025,40.2379,40.2932,165756.0
2018-08-20 14:50:00,43.66,43.67,43.56,43.59,116867.0,40.2932,40.3025,40.201,40.2286,116867.0
2018-08-20 14:55:00,43.59,43.65,43.56,43.63,85881.0,40.2286,40.284,40.201,40.2656,85881.0
2018-08-20 15:00:00,43.64,43.7,43.63,43.66,71571.0,40.2748,40.3302,40.2656,40.2932,71571.0
2018-08-20 15:05:00,43.67,43.67,43.61,43.61,51415.0,40.3025,40.3025,40.2471,40.2471,51415.0
2018-08-20 15:10:00,43.62,43.68,43.6,43.66,177345.0,40.2563,40.3117,40.2379,40.2932,177345.0
2018-08-20 15:15:00,43.65,43.66,43.63,43.63,78272.0,40.284,40.2932,40.2656,40.2656,78272.0
2018-08-20 15:20:00,43.64,43.64,43.57,43.57,127039.0,40.2748,40.2748,40.2102,40.2102,127039.0
2018-08-20 15:25:00,43.58,43.58,43.55,43.57,119911.0,40.2194,40.2194,40.1917,40.2102,119911.0
2018-08-20 15:30:00,43.57,43.58,43.52,43.57,176495.0,40.2102,40.2194,40.164,40.2102,176495.0
2018-08-20 15:35:00,43.58,43.64,43.57,43.59,146991.0,40.2194,40.2748,40.2102,40.2286,146991.0
2018-08-20 15:40:00,43.59,43.66,43.56,43.61,287414.0,40.2286,40.2932,40.201,40.2471,287414.0
2018-08-20 15:45:00,43.61,43.63,43.59,43.59,117015.0,40.2471,40.2656,40.2286,40.2286,117015.0
2018-08-20 15:50:00,43.59,43.6,43.55,43.56,328771.0,40.2286,40.2379,40.1917,40.201,328771.0
2018-08-20 15:55:00,43.56,43.56,43.51,43.52,550786.0,40.201,40.201,40.1548,40.164,550786.0
2018-08-21 09:30:00,43.45,43.5,42.85,43.37,774152.0,40.0994,40.1456,39.5457,40.0256,774152.0
2018-08-21 09:35:00,43.39,43.5,43.29,43.45,227467.0,40.0441,40.1456,39.9518,40.0994,227467.0
2018-08-21 09:40:00,43.45,43.45,43.27,43.32,176213.0,40.0994,40.0994,39.9333,39.9795,176213.0
2018-08-21 09:45:00,43.32,43.6,43.3,43.55,334001.0,39.9795,40.2379,39.961,40.1917,334001.0
2018-08-21 09:50:00,43.56,43.7,43.51,43.6,254022.0,40.201,40.3302,40.1548,40.2379,254022.0
2018-08-21 09:55:00,43.59,43.59,43.4,43.5,190745.0,40.2286,40.2286,40.0533,40.1456,190745.0
2018-08-21 10:00:00,43.5,43.54,43.39,43.39,191636.0,40.1456,40.1825,40.0441,40.0441,191636.0
2018-08-21 10:05:00,43.4,43.48,43.32,43.45,211931.0,40.0533,40.1271,39.9795,40.0994,211931.0
2018-08-21 10:10:00,43.46,43.54,43.41,43.49,225254.0,40.1087,40.1825,40.0625,40.1364,225254.0
2018-08-21 10:15:00,43.49,43.6,43.47,43.49,201993.0,40.1364,40.2379,40.1179,40.1364,201993.0
2018-08-21 10:20:00,43.49,43.6,43.49,43.53,107388.0,40.1364,40.2379,40.1364,40.1733,107388.0
2018-08-21 10:25:00,43.53,43.53,43.43,43.43,131228.0,40.1733,40.1733,40.081,40.081,131228.0
2018-08-21 10:30:00,43.44,43.6,43.43,43.59,123940.0,40.0902,40.2379,40.081,40.2286,123940.0
2018-08-21 10:35:00,43.59,43.66,43.53,43.62,156783.0,40.2286,40.2932,40.1733,40.2563,156783.0
2018-08-21 10:40:00,43.61,43.65,43.59,43.64,106995.0,40.2471,40.284,40.2286,40.2748,106995.0
2018-08-21 10:45:00,43.65,43.69,43.59,43.69,148478.0,40.284,40.3209,40.2286,40.3209,148478.0
2018-08-21 10:50:00,43.69,43.79,43.67,43.78,170394.0,40.3209,40.4132,40.3025,40.404,170394.0
2018-08-21 10:55:00,43.78,43.81,43.69,43.74,199699.0,40.404,40.4317,40.3209,40.3671,199699.0
2018-08-21 11:00:00,43.75,43.82,43.72,43.77,157922.0,40.3763,40.4409,40.3486,40.3948,157922.0
2018-08-21 11:05:00,43.76,43.87,43.76,43.86,115457.0,40.3855,40.4871,40.3855,40.4778,115457.0
2018-08-21 11:10:00,43.87,43.89,43.8,43.82,151880.0,40.4871,40.5055,40.4225,40.4409,151880.0
2018-08-21 11:15:00,43.81,43.82,43.73,43.73,177016.0,40.4317,40.4409,40.3579,40.3579,177016.0
2018-08-21 11:20:00,43.73,43.83,43.67,43.83,154828.0,40.3579,40.4501,40.3025,40.4501,154828.0
2018-08-21 11:25:00,43.83,43.95,43.82,43.91,194121.0,40.4501,40.5609,40.4409,40.524,194121.0
2018-08-21 11:30:00,43.91,44.02,43.88,44.02,237003.0,40.524,40.6255,40.4963,40.6255,237003.0
2018-08-21 11:35:00,44.02,44.14,44.01,44.05,314079.0,40.6255,40.7362,40.6163,40.6532,314079.0
2018-08-21 11:40:00,44.05,44.06,43.95,44.0,102431.0,40.6532,40.6624,40.5609,40.607,102431.0
2018-08-21 11:45:00,43.99,44.0,43.95,43.99,85772.0,40.5978,40.607,40.5609,40.5978,85772.0
2018-08-21 11:50:00,43.99,44.0,43.93,43.98,103823.0,40.5978,40.607,40.5424,40.5886,103823.0
2018-08-21 11:55:00,43.98,44.08,43.95,44.04,192064.0,40.5886,40.6809,40.5609,40.6439,192064.0
2018-08-21 12:00:00,44.04,44.06,43.98,43.99,103169.0,40.6439,40.6624,40.5886,40.5978,103169.0
2018-08-21 12:05:00,44.0,44.13,43.99,44.11,213397.0,40.607,40.727,40.5978,40.7085,213397.0
2018-08-21 12:10:00,44.12,44.16,44.07,44.09,136084.0,40.7178,40.7547,40.6716,40.6901,136084.0
2018-08-21 12:15:00,44.09,44.15,44.07,44.14,78068.0,40.6901,40.7455,40.6716,40.7362,78068.0
2018-08-21 12:20:00,44.14,44.23,44.1,44.11,198001.0,40.7362,40.8193,40.6993,40.7085,198001.0
2018-08-21 12:25:00,44.12,44.14,44.09,44.1,134370.0,40.7178,40.7362,40.6901,40.6993,134370.0
2018-08-21 12:30:00,44.09,44.12,44.04,44.04,96603.0,40.6901,40.7178,40.6439,40.6439,96603.0
2018-08-21 12:35:00,44.04,44.07,43.98,44.02,207310.0,40.6439,40.6716,40.5886,40.6255,207310.0
2018-08-21 12:40:00,44.02,44.08,44.02,44.04,73569.0,40.6255,40.6809,40.6255,40.6439,73569.0
2018-08-21 12:45:00,44.05,44.11,44.04,44.07,115203.0,40.6532,40.7085,40.6439,40.6716,115203.0
2018-08-21 12:50:00,44.08,44.14,44.07,44.13,138796.0,40.6809,40.7362,40.6716,40.727,138796.0
2018-08-21 12:55:00,44.12,44.14,44.09,44.1,104408.0,40.7178,40.7362,40.6901,40.6993,104408.0
2018-08-21 13:00:00,44.11,44.12,44.06,44.06,78020.0,40.7085,40.7178,40.6624,40.6624,78020.0
2018-08-21 13:05:00,44.06,44.15,44.04,44.13,138223.0,40.6624,40.7455,40.6439,40.727,138223.0
2018-08-21 13:10:00,44.13,44.13,44.08,44.09,140703.0,40.727,40.727,40.6809,40.6901,140703.0
2018-08-21 13:15:00,44.09,44.1,44.06,44.08,90622.0,40.6901,40.6993,40.6624,40.6809,90622.0
2018-08-21 13:20:00,44.08,44.13,44.08,44.12,60839.0,40.6809,40.727,40.6809,40.7178,60839.0
2018-08-21 13:25:00,44.12,44.18,44.1,44.16,87048.0,40.7178,40.7732,40.6993,40.7547,87048.0
2018-08-21 13:30:00,44.16,44.18,44.12,44.15,69269.0,40.7547,40.7732,40.7178,40.7455,69269.0
2018-08-21 13:35:00,44.15,44.18,44.08,44.08,80192.0,40.7455,40.7732,40.6809,40.6809,80192.0
2018-08-21 13:40:00,44.09,44.12,44.08,44.11,47201.0,40.6901,40.7178,40.6809,40.7085,47201.0
2018-08-21 13:45:00,44.12,44.14,44.08,44.09,63409.0,40.7178,40.7362,40.6809,40.6901,63409.0
2018-08-21 13:50:00,44.09,44.15,44.05,44.13,84688.0,40.6901,40.7455,40.6532,40.727,84688.0
2018-08-21 13:55:00,44.13,44.13,44.06,44.06,170311.0,40.727,40.727,40.6624,40.6624,170311.0
2018-08-21 14:00:00,44.06,44.09,44.03,44.03,118806.0,40.6624,40.6901,40.6347,40.6347,118806.0
2018-08-21 14:05:00,44.03,44.07,43.99,44.06,126166.0,40.6347,40.6716,40.5978,40.6624,126166.0
2018-08-21 14:10:00,44.06,44.1,43.97,43.97,143906.0,40.6624,40.6993,40.5793,40.5793,143906.0
2018-08-21 14:15:00,43.97,43.98,43.91,43.92,162266.0,40.5793,40.5886,40.524,40.5332,162266.0
2018-08-21 14:20:00,43.92,43.96,43.92,43.96,77623.0,40.5332,40.5701,40.5332,40.5701,77623.0
2018-08-21 14:25:00,43.96,43.97,43.9,43.94,216547.0,40.5701,40.5793,40.5147,40.5517,216547.0
2018-08-21 14:30:00,43.94,43.94,43.85,43.9,107649.0,40.5517,40.5517,40.4686,40.5147,107649.0
2018-08-21 14:35:00,43.89,43.9,43.84,43.85,87237.0,40.5055,40.5147,40.4594,40.4686,87237.0
2018-08-21 14:40:00,43.86,43.91,43.84,43.87,92613.0,40.4778,40.524,40.4594,40.4871,92613.0
2018-08-21 14:45:00,43.88,43.9,43.81,43.82,161082.0,40.4963,40.5147,40.4317,40.4409,161082.0
2018-08-21 14:50:00,43.83,43.86,43.77,43.8,120185.0,40.4501,40.4778,40.3948,40.4225,120185.0
2018-08-21 14:55:00,43.81,43.82,43.78,43.82,102874.0,40.4317,40.4409,40.404,40.4409,102874.0
2018-08-21 15:00:00,43.81,43.82,43.76,43.79,148412.0,40.4317,40.4409,40.3855,40.4132,148412.0
2018-08-21 15:05:00,43.78,43.82,43.74,43.8,82592.0,40.404,40.4409,40.3671,40.4225,82592.0
2018-08-21 15:10:00,43.81,43.86,43.8,43.82,74577.0,40.4317,40.4778,40.4225,40.4409,74577.0
2018-08-21 15:15:00,43.82,43.85,43.78,43.82,108914.0,40.4409,40.4686,40.404,40.4409,108914.0
2018-08-21 15:20:00,43.82,43.83,43.73,43.77,168286.0,40.4409,40.4501,40.3579,40.3948,168286.0
2018-08-21 15:25:00,43.78,43.79,43.73,43.73,109427.0,40.404,40.4132,40.3579,40.3579,109427.0
2018-08-21 15:30:00,43.74,43.78,43.72,43.75,178780.0,40.3671,40.404,40.3486,40.3763,178780.0
2018-08-21 15:35:00,43.75,43.77,43.72,43.77,164233.0,40.3763,40.3948,40.3486,40.3948,164233.0
2018-08-21 15:40:00,43.76,43.77,43.7,43.75,270686.0,40.3855,40.3948,40.3302,40.3763,270686.0
2018-08-21 15:45:00,43.75,43.76,43.67,43.68,207312.0,40.3763,40.3855,40.3025,40.3117,207312.0
2018-08-21 15:50:00,43.68,43.71,43.65,43.7,390559.0,40.3117,40.3394,40.284,40.3302,390559.0
2018-08-21 15:55:00,43.7,43.83,43.68,43.77,955724.0,40.3302,40.4501,40.3117,40.3948,955724.0
2018-08-22 09:30:00,43.54,43.56,43.28,43.44,304170.0,40.3694,40.388,40.1284,40.2767,304170.0
2018-08-22 09:35:00,43.46,43.51,43.31,43.32,153991.0,40.2953,40.3416,40.1562,40.1655,153991.0
2018-08-22 09:40:00,43.31,43.36,43.16,43.23,213438.0,40.1562,40.2025,40.0171,40.082,213438.0
2018-08-22 09:45:00,43.24,43.25,43.1,43.14,367950.0,40.0913,40.1006,39.9615,39.9986,367950.0
2018-08-22 09:50:00,43.13,43.16,43.03,43.06,262321.0,39.9893,40.0171,39.8966,39.9244,262321.0
2018-08-22 09:55:00,43.06,43.21,43.01,43.12,246522.0,39.9244,40.0635,39.878,39.98,246522.0
2018-08-22 10:00:00,43.13,43.17,43.01,43.02,174948.0,39.9893,40.0264,39.878,39.8873,174948.0
2018-08-22 10:05:00,43.02,43.1,43.01,43.09,142779.0,39.8873,39.9615,39.878,39.9522,142779.0
2018-08-22 10:10:00,43.1,43.16,43.07,43.11,140382.0,39.9615,40.0171,39.9337,39.9708,140382.0
2018-08-22 10:15:00,43.11,43.2,43.1,43.19,162368.0,39.9708,40.0542,39.9615,40.0449,162368.0
2018-08-22 10:20:00,43.2,43.25,43.16,43.2,187863.0,40.0542,40.1006,40.0171,40.0542,187863.0
2018-08-22 10:25:00,43.19,43.25,43.15,43.19,89331.0,40.0449,40.1006,40.0078,40.0449,89331.0
2018-08-22 10:30:00,43.19,43.3,43.19,43.28,113098.0,40.0449,40.1469,40.0449,40.1284,113098.0
2018-08-22 10:35:00,43.28,43.35,43.25,43.32,120451.0,40.1284,40.1933,40.1006,40.1655,120451.0
2018-08-22 10:40:00,43.31,43.33,43.28,43.29,107244.0,40.1562,40.1747,40.1284,40.1376,107244.0
2018-08-22 10:45:00,43.29,43.37,43.29,43.36,117949.0,40.1376,40.2118,40.1376,40.2025,117949.0
2018-08-22 10:50:00,43.36,43.42,43.32,43.42,122767.0,40.2025,40.2582,40.1655,40.2582,122767.0
2018-08-22 10:55:00,43.42,43.43,43.36,43.37,128492.0,40.2582,40.2675,40.2025,40.2118,128492.0
2018-08-22 11:00:00,43.36,43.41,43.33,43.4,106783.0,40.2025,40.2489,40.1747,40.2396,106783.0
2018-08-22 11:05:00,43.4,43.42,43.31,43.31,77096.0,40.2396,40.2582,40.1562,40.1562,77096.0
2018-08-22 11:10:00,43.32,43.35,43.28,43.32,89307.0,40.1655,40.1933,40.1284,40.1655,89307.0
2018-08-22 11:15:00,43.32,43.34,43.29,43.33,97146.0,40.1655,40.184,40.1376,40.1747,97146.0
2018-08-22 11:20:00,43.33,43.34,43.25,43.34,71812.0,40.1747,40.184,40.1006,40.184,71812.0
2018-08-22 11:25:00,43.34,43.43,43.33,43.41,79129.0,40.184,40.2675,40.1747,40.2489,79129.0
2018-08-22 11:30:00,43.41,43.44,43.39,43.4,129940.0,40.2489,40.2767,40.2304,40.2396,129940.0
2018-08-22 11:35:00,43.4,43.43,43.32,43.35,141709.0,40.2396,40.2675,40.1655,40.1933,141709.0
2018-08-22 11:40:00,43.35,43.39,43.28,43.29,83559.0,40.1933,40.2304,40.1284,40.1376,83559.0
2018-08-22 11:45:00,43.28,43.36,43.28,43.28,55464.0,40.1284,40.2025,40.1284,40.1284,55464.0
2018-08-22 11:50:00,43.28,43.34,43.26,43.31,75442.0,40.1284,40.184,40.1098,40.1562,75442.0
2018-08-22 11:55:00,43.3,43.33,43.25,43.27,83469.0,40.1469,40.1747,40.1006,40.1191,83469.0
2018-08-22 12:00:00,43.28,43.33,43.26,43.27,53287.0,40.1284,40.1747,40.1098,40.1191,53287.0
2018-08-22 12:05:00,43.27,43.27,43.2,43.23,126683.0,40.1191,40.1191,40.0542,40.082,126683.0
2018-08-22 12:10:00,43.23,43.25,43.18,43.2,63821.0,40.082,40.1006,40.0357,40.0542,63821.0
2018-08-22 12:15:00,43.2,43.26,43.18,43.26,46324.0,40.0542,40.1098,40.0357,40.1098,46324.0
2018-08-22 12:20:00,43.26,43.27,43.22,43.23,44746.0,40.1098,40.1191,40.0727,40.082,44746.0
2018-08-22 12:25:00,43.23,43.25,43.18,43.18,60153.0,40.082,40.1006,40.0357,40.0357,60153.0
2018-08-22 12:30:00,43.19,43.25,43.18,43.22,42449.0,40.0449,40.1006,40.0357,40.0727,42449.0
2018-08-22 12:35:00,43.23,43.23,43.14,43.16,91120.0,40.082,40.082,39.9986,40.0171,91120.0
2018-08-22 12:40:00,43.16,43.2,43.15,43.18,64225.0,40.0171,40.0542,40.0078,40.0357,64225.0
2018-08-22 12:45:00,43.18,43.2,43.16,43.19,102371.0,40.0357,40.0542,40.0171,40.0449,102371.0
2018-08-22 12:50:00,43.19,43.27,43.19,43.23,117279.0,40.0449,40.1191,40.0449,40.082,117279.0
2018-08-22 12:55:00,43.23,43.23,43.17,43.19,85054.0,40.082,40.082,40.0264,40.0449,85054.0
2018-08-22 13:00:00,43.18,43.26,43.18,43.25,95516.0,40.0357,40.1098,40.0357,40.1006,95516.0
2018-08-22 13:05:00,43.24,43.25,43.18,43.21,66256.0,40.0913,40.1006,40.0357,40.0635,66256.0
2018-08-22 13:10:00,43.21,43.21,43.18,43.19,82109.0,40.0635,40.0635,40.0357,40.0449,82109.0
2018-08-22 13:15:00,43.19,43.2,43.16,43.19,112802.0,40.0449,40.0542,40.0171,40.0449,112802.0
2018-08-22 13:20:00,43.18,43.2,43.18,43.2,81714.0,40.0357,40.0542,40.0357,40.0542,81714.0
2018-08-22 13:25:00,43.2,43.2,43.13,43.14,89318.0,40.0542,40.0542,39.9893,39.9986,89318.0
2018-08-22 13:30:00,43.15,43.17,43.13,43.16,90890.0,40.0078,40.0264,39.9893,40.0171,90890.0
2018-08-22 13:35:00,43.15,43.16,43.1,43.11,80516.0,40.0078,40.0171,39.9615,39.9708,80516.0
2018-08-22 13:40:00,43.11,43.13,43.08,43.09,121566.0,39.9708,39.9893,39.9429,39.9522,121566.0
2018-08-22 13:45:00,43.08,43.1,43.05,43.08,103267.0,39.9429,39.9615,39.9151,39.9429,103267.0
2018-08-22 13:50:00,43.08,43.08,43.04,43.05,108631.0,39.9429,39.9429,39.9059,39.9151,108631.0
2018-08-22 13:55:00,43.04,43.07,43.03,43.07,161004.0,39.9059,39.9337,39.8966,39.9337,161004.0
2018-08-22 14:00:00,43.07,43.11,43.02,43.09,293419.0,39.9337,39.9708,39.8873,39.9522,293419.0
2018-08-22 14:05:00,43.09,43.1,43.04,43.05,61878.0,39.9522,39.9615,39.9059,39.9151,61878.0
2018-08-22 14:10:00,43.05,43.11,43.02,43.09,87468.0,39.9151,39.9708,39.8873,39.9522,87468.0
2018-08-22 14:15:00,43.09,43.1,43.03,43.05,73581.0,39.9522,39.9615,39.8966,39.9151,73581.0
2018-08-22 14:20:00,43.05,43.06,43.02,43.02,72364.0,39.9151,39.9244,39.8873,39.8873,72364.0
2018-08-22 14:25:00,43.02,43.09,43.0,43.07,131190.0,39.8873,39.9522,39.8688,39.9337,131190.0
2018-08-22 14:30:00,43.07,43.08,43.03,43.06,67975.0,39.9337,39.9429,39.8966,39.9244,67975.0
2018-08-22 14:35:00,43.07,43.09,43.02,43.03,79867.0,39.9337,39.9522,39.8873,39.8966,79867.0
2018-08-22 14:40:00,43.04,43.06,43.02,43.06,80631.0,39.9059,39.9244,39.8873,39.9244,80631.0
2018-08-22 14:45:00,43.06,43.07,43.02,43.05,63062.0,39.9244,39.9337,39.8873,39.9151,63062.0
2018-08-22 14:50:00,43.05,43.09,43.04,43.08,75400.0,39.9151,39.9522,39.9059,39.9429,75400.0
2018-08-22 14:55:00,43.07,43.1,43.06,43.09,70961.0,39.9337,39.9615,39.9244,39.9522,70961.0
2018-08-22 15:00:00,43.09,43.1,43.04,43.05,102674.0,39.9522,39.9615,39.9059,39.9151,102674.0
2018-08-22 15:05:00,43.05,43.07,43.04,43.06,60284.0,39.9151,39.9337,39.9059,39.9244,60284.0
2018-08-22 15:10:00,43.05,43.06,43.03,43.05,135375.0,39.9151,39.9244,39.8966,39.9151,135375.0
2018-08-22 15:15:00,43.04,43.07,43.03,43.06,74136.0,39.9059,39.9337,39.8966,39.9244,74136.0
2018-08-22 15:20:00,43.07,43.07,43.02,43.02,73508.0,39.9337,39.9337,39.8873,39.8873,73508.0
2018-08-22 15:25:00,43.02,43.05,43.01,43.02,74942.0,39.8873,39.9151,39.878,39.8873,74942.0
2018-08-22 15:30:00,43.03,43.05,43.01,43.04,163740.0,39.8966,39.9151,39.878,39.9059,163740.0
2018-08-22 15:35:00,43.03,43.07,43.01,43.05,126610.0,39.8966,39.9337,39.878,39.9151,126610.0
2018-08-22 15:40:00,43.05,43.08,43.03,43.05,152004.0,39.9151,39.9429,39.8966,39.9151,152004.0
2018-08-22 15:45:00,43.05,43.07,43.03,43.05,192502.0,39.9151,39.9337,39.8966,39.9151,192502.0
2018-08-22 15:50:00,43.05,43.08,43.01,43.07,244138.0,39.9151,39.9429,39.878,39.9337,244138.0
2018-08-22 15:55:00,43.07,43.08,42.97,42.99,816164.0,39.9337,39.9429,39.8409,39.8595,816164.0
2018-08-23 09:30:00,42.81,43.06,42.81,42.96,422171.0,39.6926,39.9244,39.6926,39.8317,422171.0
2018-08-23 09:35:00,42.96,43.0,42.86,42.95,174466.0,39.8317,39.8688,39.739,39.8224,174466.0
2018-08-23 09:40:00,42.95,43.12,42.95,43.09,127640.0,39.8224,39.98,39.8224,39.9522,127640.0
2018-08-23 09:45:00,43.09,43.25,43.07,43.21,167499.0,39.9522,40.1006,39.9337,40.0635,167499.0
2018-08-23 09:50:00,43.21,43.25,43.17,43.23,154469.0,40.0635,40.1006,40.0264,40.082,154469.0
2018-08-23 09:55:00,43.22,43.3,43.18,43.29,143345.0,40.0727,40.1469,40.0357,40.1376,143345.0
2018-08-23 10:00:00,43.29,43.29,43.12,43.14,146931.0,40.1376,40.1376,39.98,39.9986,146931.0
2018-08-23 10:05:00,43.14,43.23,43.12,43.14,104138.0,39.9986,40.082,39.98,39.9986,104138.0
2018-08-23 10:10:00,43.14,43.21,43.12,43.13,86293.0,39.9986,40.0635,39.98,39.9893,86293.0
2018-08-23 10:15:00,43.14,43.19,43.04,43.07,123689.0,39.9986,40.0449,39.9059,39.9337,123689.0
2018-08-23 10:20:00,43.07,43.15,43.07,43.13,85399.0,39.9337,40.0078,39.9337,39.9893,85399.0
2018-08-23 10:25:00,43.13,43.14,43.09,43.1,65334.0,39.9893,39.9986,39.9522,39.9615,65334.0
2018-08-23 10:30:00,43.1,43.12,43.05,43.08,53574.0,39.9615,39.98,39.9151,39.9429,53574.0
2018-08-23 10:35:00,43.08,43.13,43.03,43.04,87493.0,39.9429,39.9893,39.8966,39.9059,87493.0
2018-08-23 10:40:00,43.04,43.1,43.02,43.05,102721.0,39.9059,39.9615,39.8873,39.9151,102721.0
2018-08-23 10:45:00,43.06,43.1,43.02,43.08,66697.0,39.9244,39.9615,39.8873,39.9429,66697.0
2018-08-23 10:50:00,43.08,43.1,43.05,43.09,109331.0,39.9429,39.9615,39.9151,39.9522,109331.0
2018-08-23 10:55:00,43.09,43.1,43.04,43.04,61897.0,39.9522,39.9615,39.9059,39.9059,61897.0
2018-08-23 11:00:00,43.03,43.11,42.98,43.07,115583.0,39.8966,39.9708,39.8502,39.9337,115583.0
2018-08-23 11:05:00,43.08,43.1,43.02,43.06,75415.0,39.9429,39.9615,39.8873,39.9244,75415.0
2018-08-23 11:10:00,43.06,43.09,43.04,43.08,45033.0,39.9244,39.9522,39.9059,39.9429,45033.0
2018-08-23 11:15:00,43.07,43.07,42.92,42.92,103770.0,39.9337,39.9337,39.7946,39.7946,103770.0
2018-08-23 11:20:00,42.92,42.98,42.89,42.95,87116.0,39.7946,39.8502,39.7668,39.8224,87116.0
2018-08-23 11:25:00,42.96,42.96,42.92,42.94,91762.0,39.8317,39.8317,39.7946,39.8131,91762.0
2018-08-23 11:30:00,42.93,42.98,42.91,42.97,71243.0,39.8039,39.8502,39.7853,39.8409,71243.0
2018-08-23 11:35:00,42.96,42.98,42.87,42.88,77543.0,39.8317,39.8502,39.7482,39.7575,77543.0
2018-08-23 11:40:00,42.89,42.94,42.85,42.89,104678.0,39.7668,39.8131,39.7297,39.7668,104678.0
2018-08-23 11:45:00,42.9,42.93,42.87,42.91,81585.0,39.776,39.8039,39.7482,39.7853,81585.0
2018-08-23 11:50:00,42.91,42.94,42.9,42.9,73747.0,39.7853,39.8131,39.776,39.776,73747.0
2018-08-23 11:55:00,42.9,42.9,42.86,42.87,87569.0,39.776,39.776,39.739,39.7482,87569.0
2018-08-23 12:00:00,42.89,42.92,42.85,42.91,81298.0,39.7668,39.7946,39.7297,39.7853,81298.0
2018-08-23 12:05:00,42.91,42.93,42.88,42.91,78024.0,39.7853,39.8039,39.7575,39.7853,78024.0
2018-08-23 12:10:00,42.91,42.95,42.89,42.9,79398.0,39.7853,39.8224,39.7668,39.776,79398.0
2018-08-23 12:15:00,42.9,42.99,42.87,42.97,75532.0,39.776,39.8595,39.7482,39.8409,75532.0
2018-08-23 12:20:00,42.97,43.01,42.96,42.98,83618.0,39.8409,39.878,39.8317,39.8502,83618.0
2018-08-23 12:25:00,42.98,43.03,42.98,42.98,90655.0,39.8502,39.8966,39.8502,39.8502,90655.0
2018-08-23 12:30:00,42.98,42.99,42.91,42.95,74130.0,39.8502,39.8595,39.7853,39.8224,74130.0
2018-08-23 12:35:00,42.95,43.0,42.94,42.95,39441.0,39.8224,39.8688,39.8131,39.8224,39441.0
2018-08-23 12:40:00,42.95,43.01,42.94,42.95,69420.0,39.8224,39.878,39.8131,39.8224,69420.0
2018-08-23 12:45:00,42.96,42.98,42.93,42.94,51838.0,39.8317,39.8502,39.8039,39.8131,51838.0
2018-08-23 12:50:00,42.94,42.95,42.88,42.89,60571.0,39.8131,39.8224,39.7575,39.7668,60571.0
2018-08-23 12:55:00,42.89,42.94,42.89,42.92,57770.0,39.7668,39.8131,39.7668,39.7946,57770.0
2018-08-23 13:00:00,42.92,42.95,42.9,42.93,99384.0,39.7946,39.8224,39.776,39.8039,99384.0
2018-08-23 13:05:00,42.93,42.95,42.92,42.93,80883.0,39.8039,39.8224,39.7946,39.8039,80883.0
2018-08-23 13:10:00,42.94,42.95,42.86,42.88,106634.0,39.8131,39.8224,39.739,39.7575,106634.0
2018-08-23 13:15:00,42.87,42.9,42.83,42.88,108315.0,39.7482,39.776,39.7111,39.7575,108315.0
2018-08-23 13:20:00,42.88,42.93,42.87,42.9,49912.0,39.7575,39.8039,39.7482,39.776,49912.0
2018-08-23 13:25:00,42.9,42.92,42.89,42.91,26852.0,39.776,39.7946,39.7668,39.7853,26852.0
2018-08-23 13:30:00,42.91,42.92,42.88,42.91,40904.0,39.7853,39.7946,39.7575,39.7853,40904.0
2018-08-23 13:35:00,42.91,42.91,42.86,42.9,38631.0,39.7853,39.7853,39.739,39.776,38631.0
2018-08-23 13:40:00,42.9,42.94,42.88,42.94,46967.0,39.776,39.8131,39.7575,39.8131,46967.0
2018-08-23 13:45:00,42.94,42.94,42.88,42.88,46333.0,39.8131,39.8131,39.7575,39.7575,46333.0
2018-08-23 13:50:00,42.88,42.9,42.83,42.85,72076.0,39.7575,39.776,39.7111,39.7297,72076.0
2018-08-23 13:55:00,42.84,42.87,42.84,42.86,41126.0,39.7204,39.7482,39.7204,39.739,41126.0
2018-08-23 14:00:00,42.85,42.91,42.85,42.89,42551.0,39.7297,39.7853,39.7297,39.7668,42551.0
2018-08-23 14:05:00,42.89,42.94,42.88,42.91,52135.0,39.7668,39.8131,39.7575,39.7853,52135.0
2018-08-23 14:10:00,42.91,42.92,42.89,42.9,212364.0,39.7853,39.7946,39.7668,39.776,212364.0
2018-08-23 14:15:00,42.89,42.9,42.86,42.88,59061.0,39.7668,39.776,39.739,39.7575,59061.0
2018-08-23 14:20:00,42.88,42.9,42.84,42.84,42006.0,39.7575,39.776,39.7204,39.7204,42006.0
2018-08-23 14:25:00,42.85,42.86,42.82,42.82,42243.0,39.7297,39.739,39.7019,39.7019,42243.0
2018-08-23 14:30:00,42.83,42.85,42.82,42.82,54092.0,39.7111,39.7297,39.7019,39.7019,54092.0
2018-08-23 14:35:00,42.82,42.83,42.78,42.78,153666.0,39.7019,39.7111,39.6648,39.6648,153666.0
2018-08-23 14:40:00,42.78,42.83,42.76,42.82,57440.0,39.6648,39.7111,39.6462,39.7019,57440.0
2018-08-23 14:45:00,42.82,42.82,42.79,42.8,76199.0,39.7019,39.7019,39.6741,39.6833,76199.0
2018-08-23 14:50:00,42.79,42.8,42.74,42.75,82243.0,39.6741,39.6833,39.6277,39.637,82243.0
2018-08-23 14:55:00,42.74,42.75,42.73,42.75,53568.0,39.6277,39.637,39.6184,39.637,53568.0
2018-08-23 15:00:00,42.75,42.82,42.74,42.8,137177.0,39.637,39.7019,39.6277,39.6833,137177.0
2018-08-23 15:05:00,42.8,42.8,42.77,42.77,55873.0,39.6833,39.6833,39.6555,39.6555,55873.0
2018-08-23 15:10:00,42.77,42.83,42.76,42.8,75434.0,39.6555,39.7111,39.6462,39.6833,75434.0
2018-08-23 15:15:00,42.81,42.84,42.79,42.79,62538.0,39.6926,39.7204,39.6741,39.6741,62538.0
2018-08-23 15:20:00,42.79,42.8,42.68,42.69,133076.0,39.6741,39.6833,39.5721,39.5813,133076.0
2018-08-23 15:25:00,42.69,42.76,42.68,42.75,108336.0,39.5813,39.6462,39.5721,39.637,108336.0
2018-08-23 15:30:00,42.75,42.78,42.72,42.76,98633.0,39.637,39.6648,39.6092,39.6462,98633.0
2018-08-23 15:35:00,42.76,42.77,42.7,42.7,104161.0,39.6462,39.6555,39.5906,39.5906,104161.0
2018-08-23 15:40:00,42.7,42.72,42.66,42.69,104196.0,39.5906,39.6092,39.5535,39.5813,104196.0
2018-08-23 15:45:00,42.68,42.72,42.65,42.7,214873.0,39.5721,39.6092,39.5443,39.5906,214873.0
2018-08-23 15:50:00,42.69,42.76,42.67,42.75,387221.0,39.5813,39.6462,39.5628,39.637,387221.0
2018-08-23 15:55:00,42.75,42.8,42.73,42.79,665008.0,39.637,39.6833,39.6184,39.6741,665008.0
2018-08-24 09:30:00,42.89,43.06,42.6,42.62,473180.0,39.7668,39.9244,39.4979,39.5164,473180.0
2018-08-24 09:35:00,42.62,42.68,42.59,42.68,107178.0,39.5164,39.5721,39.4886,39.5721,107178.0
2018-08-24 09:40:00,42.68,42.73,42.63,42.63,119126.0,39.5721,39.6184,39.5257,39.5257,119126.0
2018-08-24 09:45:00,42.63,42.7,42.58,42.64,187968.0,39.5257,39.5906,39.4793,39.535,187968.0
2018-08-24 09:50:00,42.65,42.66,42.52,42.62,172095.0,39.5443,39.5535,39.4237,39.5164,172095.0
2018-08-24 09:55:00,42.62,42.63,42.54,42.57,131725.0,39.5164,39.5257,39.4423,39.4701,131725.0
2018-08-24 10:00:00,42.58,42.66,42.54,42.6,133635.0,39.4793,39.5535,39.4423,39.4979,133635.0
2018-08-24 10:05:00,42.61,42.67,42.56,42.59,132471.0,39.5072,39.5628,39.4608,39.4886,132471.0
2018-08-24 10:10:00,42.59,42.6,42.53,42.54,148026.0,39.4886,39.4979,39.433,39.4423,148026.0
2018-08-24 10:15:00,42.55,42.72,42.55,42.69,216694.0,39.4515,39.6092,39.4515,39.5813,216694.0
2018-08-24 10:20:00,42.69,42.76,42.65,42.7,175024.0,39.5813,39.6462,39.5443,39.5906,175024.0
2018-08-24 10:25:00,42.7,42.71,42.62,42.68,106094.0,39.5906,39.5999,39.5164,39.5721,106094.0
2018-08-24 10:30:00,42.68,42.79,42.62,42.79,134312.0,39.5721,39.6741,39.5164,39.6741,134312.0
2018-08-24 10:35:00,42.79,42.84,42.75,42.79,150095.0,39.6741,39.7204,39.637,39.6741,150095.0
2018-08-24 10:40:00,42.79,42.87,42.78,42.85,84072.0,39.6741,39.7482,39.6648,39.7297,84072.0
2018-08-24 10:45:00,42.86,42.92,42.83,42.9,176266.0,39.739,39.7946,39.7111,39.776,176266.0
2018-08-24 10:50:00,42.89,42.91,42.86,42.89,87558.0,39.7668,39.7853,39.739,39.7668,87558.0
2018-08-24 10:55:00,42.89,42.92,42.84,42.89,74743.0,39.7668,39.7946,39.7204,39.7668,74743.0
2018-08-24 11:00:00,42.89,42.9,42.81,42.83,109720.0,39.7668,39.776,39.6926,39.7111,109720.0
2018-08-24 11:05:00,42.83,42.94,42.82,42.92,92451.0,39.7111,39.8131,39.7019,39.7946,92451.0
2018-08-24 11:10:00,42.92,42.97,42.89,42.94,109067.0,39.7946,39.8409,39.7668,39.8131,109067.0
2018-08-24 11:15:00,42.94,42.96,42.9,42.93,95576.0,39.8131,39.8317,39.776,39.8039,95576.0
2018-08-24 11:20:00,42.92,42.94,42.82,42.82,92392.0,39.7946,39.8131,39.7019,39.7019,92392.0
2018-08-24 11:25:00,42.82,42.83,42.75,42.76,115232.0,39.7019,39.7111,39.637,39.6462,115232.0
2018-08-24 11:30:00,42.76,42.82,42.73,42.82,86656.0,39.6462,39.7019,39.6184,39.7019,86656.0
2018-08-24 11:35:00,42.83,42.87,42.8,42.85,54153.0,39.7111,39.7482,39.6833,39.7297,54153.0
2018-08-24 11:40:00,42.85,42.86,42.82,42.84,39408.0,39.7297,39.739,39.7019,39.7204,39408.0
2018-08-24 11:45:00,42.84,42.85,42.82,42.83,42906.0,39.7204,39.7297,39.7019,39.7111,42906.0
2018-08-24 11:50:00,42.84,42.84,42.75,42.76,69083.0,39.7204,39.7204,39.637,39.6462,69083.0
2018-08-24 11:55:00,42.76,42.81,42.75,42.81,57055.0,39.6462,39.6926,39.637,39.6926,57055.0
2018-08-24 12:00:00,42.81,42.85,42.79,42.8,50467.0,39.6926,39.7297,39.6741,39.6833,50467.0
2018-08-24 12:05:00,42.81,42.82,42.77,42.77,38001.0,39.6926,39.7019,39.6555,39.6555,38001.0
2018-08-24 12:10:00,42.78,42.8,42.73,42.74,82386.0,39.6648,39.6833,39.6184,39.6277,82386.0
2018-08-24 12:15:00,42.74,42.77,42.73,42.76,46299.0,39.6277,39.6555,39.6184,39.6462,46299.0
2018-08-24 12:20:00,42.77,42.77,42.71,42.72,76720.0,39.6555,39.6555,39.5999,39.6092,76720.0
2018-08-24 12:25:00,42.72,42.76,42.71,42.74,58283.0,39.6092,39.6462,39.5999,39.6277,58283.0
2018-08-24 12:30:00,42.73,42.75,42.71,42.73,35790.0,39.6184,39.637,39.5999,39.6184,35790.0
2018-08-24 12:35:00,42.74,42.77,42.73,42.77,48851.0,39.6277,39.6555,39.6184,39.6555,48851.0
2018-08-24 12:40:00,42.77,42.83,42.76,42.79,50982.0,39.6555,39.7111,39.6462,39.6741,50982.0
2018-08-24 12:45:00,42.8,42.82,42.79,42.8,31364.0,39.6833,39.7019,39.6741,39.6833,31364.0
2018-08-24 12:50:00,42.79,42.82,42.78,42.82,43448.0,39.6741,39.7019,39.6648,39.7019,43448.0
2018-08-24 12:55:00,42.82,42.82,42.77,42.8,53968.0,39.7019,39.7019,39.6555,39.6833,53968.0
2018-08-24 13:00:00,42.8,42.81,42.78,42.79,58547.0,39.6833,39.6926,39.6648,39.6741,58547.0
2018-08-24 13:05:00,42.78,42.79,42.72,42.73,60330.0,39.6648,39.6741,39.6092,39.6184,60330.0
2018-08-24 13:10:00,42.73,42.74,42.68,42.7,77305.0,39.6184,39.6277,39.5721,39.5906,77305.0
2018-08-24 13:15:00,42.7,42.76,42.7,42.76,32021.0,39.5906,39.6462,39.5906,39.6462,32021.0
2018-08-24 13:20:00,42.76,42.79,42.75,42.79,39976.0,39.6462,39.6741,39.637,39.6741,39976.0
2018-08-24 13:25:00,42.78,42.81,42.77,42.79,46836.0,39.6648,39.6926,39.6555,39.6741,46836.0
2018-08-24 13:30:00,42.8,42.8,42.72,42.75,53788.0,39.6833,39.6833,39.6092,39.637,53788.0
2018-08-24 13:35:00,42.75,42.79,42.74,42.79,35268.0,39.637,39.6741,39.6277,39.6741,35268.0
2018-08-24 13:40:00,42.79,42.79,42.72,42.76,47219.0,39.6741,39.6741,39.6092,39.6462,47219.0
2018-08-24 13:45:00,42.75,42.78,42.74,42.74,26971.0,39.637,39.6648,39.6277,39.6277,26971.0
2018-08-24 13:50:00,42.75,42.76,42.73,42.74,36401.0,39.637,39.6462,39.6184,39.6277,36401.0
2018-08-24 13:55:00,42.73,42.75,42.7,42.73,40396.0,39.6184,39.637,39.5906,39.6184,40396.0
2018-08-24 14:00:00,42.73,42.74,42.68,42.71,59790.0,39.6184,39.6277,39.5721,39.5999,59790.0
2018-08-24 14:05:00,42.71,42.76,42.71,42.75,55402.0,39.5999,39.6462,39.5999,39.637,55402.0
2018-08-24 14:10:00,42.76,42.77,42.73,42.77,38634.0,39.6462,39.6555,39.6184,39.6555,38634.0
2018-08-24 14:15:00,42.76,42.78,42.74,42.75,73279.0,39.6462,39.6648,39.6277,39.637,73279.0
2018-08-24 14:20:00,42.75,42.79,42.73,42.77,67672.0,39.637,39.6741,39.6184,39.6555,67672.0
2018-08-24 14:25:00,42.77,42.81,42.76,42.8,46665.0,39.6555,39.6926,39.6462,39.6833,46665.0
2018-08-24 14:30:00,42.8,42.82,42.76,42.77,43639.0,39.6833,39.7019,39.6462,39.6555,43639.0
2018-08-24 14:35:00,42.77,42.79,42.75,42.79,44476.0,39.6555,39.6741,39.637,39.6741,44476.0
2018-08-24 14:40:00,42.78,42.83,42.78,42.8,43697.0,39.6648,39.7111,39.6648,39.6833,43697.0
2018-08-24 14:45:00,42.8,42.83,42.78,42.82,57896.0,39.6833,39.7111,39.6648,39.7019,57896.0
2018-08-24 14:50:00,42.82,42.83,42.8,42.83,37816.0,39.7019,39.7111,39.6833,39.7111,37816.0
2018-08-24 14:55:00,42.82,42.85,42.8,42.81,41625.0,39.7019,39.7297,39.6833,39.6926,41625.0
2018-08-24 15:00:00,42.81,42.82,42.78,42.8,43421.0,39.6926,39.7019,39.6648,39.6833,43421.0
2018-08-24 15:05:00,42.79,42.8,42.75,42.76,41347.0,39.6741,39.6833,39.637,39.6462,41347.0
2018-08-24 15:10:00,42.76,42.8,42.75,42.79,70611.0,39.6462,39.6833,39.637,39.6741,70611.0
2018-08-24 15:15:00,42.79,42.8,42.78,42.79,56814.0,39.6741,39.6833,39.6648,39.6741,56814.0
2018-08-24 15:20:00,42.8,42.8,42.78,42.79,52746.0,39.6833,39.6833,39.6648,39.6741,52746.0
2018-08-24 15:25:00,42.79,42.81,42.76,42.79,77892.0,39.6741,39.6926,39.6462,39.6741,77892.0
2018-08-24 15:30:00,42.78,42.79,42.73,42.77,98377.0,39.6648,39.6741,39.6184,39.6555,98377.0
2018-08-24 15:35:00,42.77,42.77,42.73,42.77,88209.0,39.6555,39.6555,39.6184,39.6555,88209.0
2018-08-24 15:40:00,42.77,42.77,42.73,42.77,100552.0,39.6555,39.6555,39.6184,39.6555,100552.0
2018-08-24 15:45:00,42.77,42.8,42.75,42.76,107450.0,39.6555,39.6833,39.637,39.6462,107450.0
2018-08-24 15:50:00,42.77,42.78,42.71,42.75,186732.0,39.6555,39.6648,39.5999,39.637,186732.0
2018-08-24 15:55:00,42.75,42.77,42.71,42.73,477241.0,39.637,39.6555,39.5999,39.6184,477241.0
2018-08-27 09:30:00,43.01,43.01,42.75,42.96,357386.0,39.878,39.878,39.637,39.8317,357386.0
2018-08-27 09:35:00,42.96,43.04,42.96,43.03,203395.0,39.8317,39.9059,39.8317,39.8966,203395.0
2018-08-27 09:40:00,43.04,43.18,43.0,43.14,215479.0,39.9059,40.0357,39.8688,39.9986,215479.0
2018-08-27 09:45:00,43.14,43.3,43.14,43.28,185478.0,39.9986,40.1469,39.9986,40.1284,185478.0
2018-08-27 09:50:00,43.28,43.5,43.27,43.48,231380.0,40.1284,40.3324,40.1191,40.3138,231380.0
2018-08-27 09:55:00,43.49,43.54,43.44,43.53,198652.0,40.3231,40.3694,40.2767,40.3602,198652.0
2018-08-27 10:00:00,43.53,43.61,43.5,43.54,157356.0,40.3602,40.4343,40.3324,40.3694,157356.0
2018-08-27 10:05:00,43.55,43.7,43.54,43.69,222717.0,40.3787,40.5178,40.3694,40.5085,222717.0
2018-08-27 10:10:00,43.68,43.83,43.68,43.83,160433.0,40.4992,40.6383,40.4992,40.6383,160433.0
2018-08-27 10:15:00,43.84,43.99,43.8,43.97,321458.0,40.6476,40.7867,40.6105,40.7681,321458.0
2018-08-27 10:20:00,43.97,44.09,43.95,44.07,193948.0,40.7681,40.8794,40.7496,40.8608,193948.0
2018-08-27 10:25:00,44.07,44.2,44.06,44.12,533975.0,40.8608,40.9814,40.8516,40.9072,533975.0
2018-08-27 10:30:00,44.11,44.11,44.02,44.07,309292.0,40.8979,40.8979,40.8145,40.8608,309292.0
2018-08-27 10:35:00,44.07,44.09,43.93,44.04,340883.0,40.8608,40.8794,40.731,40.833,340883.0
2018-08-27 10:40:00,44.03,44.07,43.97,43.98,361764.0,40.8238,40.8608,40.7681,40.7774,361764.0
2018-08-27 10:45:00,43.98,44.1,43.96,44.09,131987.0,40.7774,40.8887,40.7589,40.8794,131987.0
2018-08-27 10:50:00,44.09,44.1,43.97,43.98,147326.0,40.8794,40.8887,40.7681,40.7774,147326.0
2018-08-27 10:55:00,43.98,44.01,43.9,43.95,193277.0,40.7774,40.8052,40.7032,40.7496,193277.0
2018-08-27 11:00:00,43.95,44.01,43.92,43.92,223738.0,40.7496,40.8052,40.7218,40.7218,223738.0
2018-08-27 11:05:00,43.94,43.98,43.87,43.91,128582.0,40.7403,40.7774,40.6754,40.7125,128582.0
2018-08-27 11:10:00,43.9,43.99,43.88,43.98,169978.0,40.7032,40.7867,40.6847,40.7774,169978.0
2018-08-27 11:15:00,43.98,43.99,43.94,43.94,43566.0,40.7774,40.7867,40.7403,40.7403,43566.0
2018-08-27 11:20:00,43.94,43.95,43.84,43.89,114470.0,40.7403,40.7496,40.6476,40.694,114470.0
2018-08-27 11:25:00,43.88,43.93,43.85,43.89,69913.0,40.6847,40.731,40.6569,40.694,69913.0
2018-08-27 11:30:00,43.88,43.95,43.86,43.94,96199.0,40.6847,40.7496,40.6661,40.7403,96199.0
2018-08-27 11:35:00,43.94,43.98,43.85,43.85,121310.0,40.7403,40.7774,40.6569,40.6569,121310.0
2018-08-27 11:40:00,43.84,43.9,43.82,43.88,81206.0,40.6476,40.7032,40.6291,40.6847,81206.0
2018-08-27 11:45:00,43.87,43.89,43.83,43.83,64207.0,40.6754,40.694,40.6383,40.6383,64207.0
2018-08-27 11:50:00,43.84,43.85,43.77,43.79,51316.0,40.6476,40.6569,40.5827,40.6012,51316.0
2018-08-27 11:55:00,43.79,43.89,43.77,43.88,76734.0,40.6012,40.694,40.5827,40.6847,76734.0
2018-08-27 12:00:00,43.88,43.95,43.86,43.92,89931.0,40.6847,40.7496,40.6661,40.7218,89931.0
2018-08-27 12:05:00,43.92,44.01,43.92,44.01,106898.0,40.7218,40.8052,40.7218,40.8052,106898.0
2018-08-27 12:10:00,44.02,44.02,43.93,43.95,124134.0,40.8145,40.8145,40.731,40.7496,124134.0
2018-08-27 12:15:00,43.95,43.98,43.89,43.92,53596.0,40.7496,40.7774,40.694,40.7218,53596.0
2018-08-27 12:20:00,43.93,43.96,43.92,43.92,31855.0,40.731,40.7589,40.7218,40.7218,31855.0
2018-08-27 12:25:00,43.92,43.96,43.91,43.92,39692.0,40.7218,40.7589,40.7125,40.7218,39692.0
2018-08-27 12:30:00,43.91,43.93,43.84,43.88,88770.0,40.7125,40.731,40.6476,40.6847,88770.0
2018-08-27 12:35:00,43.87,43.91,43.86,43.89,55997.0,40.6754,40.7125,40.6661,40.694,55997.0
2018-08-27 12:40:00,43.89,43.93,43.88,43.91,34219.0,40.694,40.731,40.6847,40.7125,34219.0
2018-08-27 12:45:00,43.91,43.93,43.88,43.91,25078.0,40.7125,40.731,40.6847,40.7125,25078.0
2018-08-27 12:50:00,43.91,43.93,43.9,43.93,38520.0,40.7125,40.731,40.7032,40.731,38520.0
2018-08-27 12:55:00,43.93,43.97,43.93,43.95,78658.0,40.731,40.7681,40.731,40.7496,78658.0
2018-08-27 13:00:00,43.95,43.98,43.93,43.94,62246.0,40.7496,40.7774,40.731,40.7403,62246.0
2018-08-27 13:05:00,43.95,43.96,43.9,43.95,46705.0,40.7496,40.7589,40.7032,40.7496,46705.0
2018-08-27 13:10:00,43.94,43.97,43.93,43.94,46103.0,40.7403,40.7681,40.731,40.7403,46103.0
2018-08-27 13:15:00,43.95,43.96,43.93,43.96,74983.0,40.7496,40.7589,40.731,40.7589,74983.0
2018-08-27 13:20:00,43.95,43.96,43.9,43.95,55815.0,40.7496,40.7589,40.7032,40.7496,55815.0
2018-08-27 13:25:00,43.95,43.95,43.89,43.91,45078.0,40.7496,40.7496,40.694,40.7125,45078.0
2018-08-27 13:30:00,43.91,43.92,43.88,43.9,74919.0,40.7125,40.7218,40.6847,40.7032,74919.0
2018-08-27 13:35:00,43.9,43.91,43.88,43.9,83059.0,40.7032,40.7125,40.6847,40.7032,83059.0
2018-08-27 13:40:00,43.89,43.91,43.88,43.9,58085.0,40.694,40.7125,40.6847,40.7032,58085.0
2018-08-27 13:45:00,43.9,43.9,43.86,43.88,66024.0,40.7032,40.7032,40.6661,40.6847,66024.0
2018-08-27 13:50:00,43.88,43.9,43.86,43.89,42575.0,40.6847,40.7032,40.6661,40.694,42575.0
2018-08-27 13:55:00,43.89,43.91,43.84,43.84,77143.0,40.694,40.7125,40.6476,40.6476,77143.0
2018-08-27 14:00:00,43.84,43.87,43.83,43.87,84852.0,40.6476,40.6754,40.6383,40.6754,84852.0
2018-08-27 14:05:00,43.86,43.86,43.82,43.85,60049.0,40.6661,40.6661,40.6291,40.6569,60049.0
2018-08-27 14:10:00,43.84,43.85,43.78,43.78,39194.0,40.6476,40.6569,40.592,40.592,39194.0
2018-08-27 14:15:00,43.78,43.81,43.71,43.73,83889.0,40.592,40.6198,40.5271,40.5456,83889.0
2018-08-27 14:20:00,43.73,43.79,43.71,43.76,53418.0,40.5456,40.6012,40.5271,40.5734,53418.0
2018-08-27 14:25:00,43.76,43.81,43.75,43.79,72006.0,40.5734,40.6198,40.5641,40.6012,72006.0
2018-08-27 14:30:00,43.79,43.85,43.77,43.84,360588.0,40.6012,40.6569,40.5827,40.6476,360588.0
2018-08-27 14:35:00,43.84,43.86,43.8,43.8,125749.0,40.6476,40.6661,40.6105,40.6105,125749.0
2018-08-27 14:40:00,43.8,43.86,43.8,43.84,129560.0,40.6105,40.6661,40.6105,40.6476,129560.0
2018-08-27 14:45:00,43.84,43.86,43.82,43.83,50737.0,40.6476,40.6661,40.6291,40.6383,50737.0
2018-08-27 14:50:00,43.82,43.86,43.81,43.84,68330.0,40.6291,40.6661,40.6198,40.6476,68330.0
2018-08-27 14:55:00,43.84,43.84,43.81,43.82,67871.0,40.6476,40.6476,40.6198,40.6291,67871.0
2018-08-27 15:00:00,43.81,43.82,43.78,43.78,62842.0,40.6198,40.6291,40.592,40.592,62842.0
2018-08-27 15:05:00,43.78,43.8,43.78,43.8,74589.0,40.592,40.6105,40.592,40.6105,74589.0
2018-08-27 15:10:00,43.8,43.8,43.73,43.74,93708.0,40.6105,40.6105,40.5456,40.5549,93708.0
2018-08-27 15:15:00,43.74,43.76,43.71,43.75,63225.0,40.5549,40.5734,40.5271,40.5641,63225.0
2018-08-27 15:20:00,43.75,43.77,43.71,43.73,88198.0,40.5641,40.5827,40.5271,40.5456,88198.0
2018-08-27 15:25:00,43.73,43.8,43.73,43.77,82109.0,40.5456,40.6105,40.5456,40.5827,82109.0
2018-08-27 15:30:00,43.77,43.81,43.75,43.77,87229.0,40.5827,40.6198,40.5641,40.5827,87229.0
2018-08-27 15:35:00,43.77,43.79,43.76,43.76,48057.0,40.5827,40.6012,40.5734,40.5734,48057.0
2018-08-27 15:40:00,43.76,43.8,43.74,43.78,100144.0,40.5734,40.6105,40.5549,40.592,100144.0
2018-08-27 15:45:00,43.78,43.81,43.75,43.75,151655.0,40.592,40.6198,40.5641,40.5641,151655.0
2018-08-27 15:50:00,43.75,43.77,43.71,43.75,230413.0,40.5641,40.5827,40.5271,40.5641,230413.0
2018-08-27 15:55:00,43.75,43.77,43.72,43.75,434586.0,40.5641,40.5827,40.5363,40.5641,434586.0
2018-08-28 09:30:00,43.23,43.37,42.95,43.03,764678.0,40.082,40.2118,39.8224,39.8966,764678.0
2018-08-28 09:35:00,43.04,43.14,42.97,43.09,278366.0,39.9059,39.9986,39.8409,39.9522,278366.0
2018-08-28 09:40:00,43.09,43.32,43.08,43.27,255256.0,39.9522,40.1655,39.9429,40.1191,255256.0
2018-08-28 09:45:00,43.27,43.5,43.27,43.42,308579.0,40.1191,40.3324,40.1191,40.2582,308579.0
2018-08-28 09:50:00,43.42,43.44,43.3,43.39,243371.0,40.2582,40.2767,40.1469,40.2304,243371.0
2018-08-28 09:55:00,43.39,43.53,43.31,43.52,271543.0,40.2304,40.3602,40.1562,40.3509,271543.0
2018-08-28 10:00:00,43.52,43.64,43.5,43.54,242909.0,40.3509,40.4622,40.3324,40.3694,242909.0
2018-08-28 10:05:00,43.54,43.59,43.49,43.57,236373.0,40.3694,40.4158,40.3231,40.3973,236373.0
2018-08-28 10:10:00,43.57,43.63,43.32,43.34,653935.0,40.3973,40.4529,40.1655,40.184,653935.0
2018-08-28 10:15:00,43.34,43.41,43.3,43.33,219264.0,40.184,40.2489,40.1469,40.1747,219264.0
2018-08-28 10:20:00,43.33,43.37,43.21,43.22,184991.0,40.1747,40.2118,40.0635,40.0727,184991.0
2018-08-28 10:25:00,43.21,43.28,43.18,43.27,149225.0,40.0635,40.1284,40.0357,40.1191,149225.0
2018-08-28 10:30:00,43.27,43.27,43.15,43.18,160849.0,40.1191,40.1191,40.0078,40.0357,160849.0
2018-08-28 10:35:00,43.18,43.35,43.17,43.32,310664.0,40.0357,40.1933,40.0264,40.1655,310664.0
2018-08-28 10:40:00,43.31,43.41,43.3,43.37,133919.0,40.1562,40.2489,40.1469,40.2118,133919.0
2018-08-28 10:45:00,43.38,43.41,43.26,43.27,115154.0,40.2211,40.2489,40.1098,40.1191,115154.0
2018-08-28 10:50:00,43.27,43.39,43.26,43.36,97193.0,40.1191,40.2304,40.1098,40.2025,97193.0
2018-08-28 10:55:00,43.37,43.4,43.34,43.36,90627.0,40.2118,40.2396,40.184,40.2025,90627.0
2018-08-28 11:00:00,43.36,43.42,43.31,43.37,100809.0,40.2025,40.2582,40.1562,40.2118,100809.0
2018-08-28 11:05:00,43.36,43.4,43.29,43.31,89323.0,40.2025,40.2396,40.1376,40.1562,89323.0
2018-08-28 11:10:00,43.32,43.41,43.31,43.36,80214.0,40.1655,40.2489,40.1562,40.2025,80214.0
2018-08-28 11:15:00,43.36,43.38,43.28,43.34,111789.0,40.2025,40.2211,40.1284,40.184,111789.0
2018-08-28 11:20:00,43.35,43.37,43.27,43.33,170730.0,40.1933,40.2118,40.1191,40.1747,170730.0
2018-08-28 11:25:00,43.32,43.34,43.21,43.23,120175.0,40.1655,40.184,40.0635,40.082,120175.0
2018-08-28 11:30:00,43.23,43.24,43.09,43.1,216970.0,40.082,40.0913,39.9522,39.9615,216970.0
2018-08-28 11:35:00,43.1,43.14,43.09,43.11,159408.0,39.9615,39.9986,39.9522,39.9708,159408.0
2018-08-28 11:40:00,43.1,43.11,42.98,43.07,214520.0,39.9615,39.9708,39.8502,39.9337,214520.0
2018-08-28 11:45:00,43.07,43.21,43.06,43.15,136960.0,39.9337,40.0635,39.9244,40.0078,136960.0
2018-08-28 11:50:00,43.15,43.22,43.13,43.16,147028.0,40.0078,40.0727,39.9893,40.0171,147028.0
2018-08-28 11:55:00,43.16,43.17,43.09,43.14,106609.0,40.0171,40.0264,39.9522,39.9986,106609.0
2018-08-28 12:00:00,43.15,43.17,43.12,43.15,66667.0,40.0078,40.0264,39.98,40.0078,66667.0
2018-08-28 12:05:00,43.15,43.21,43.11,43.16,108175.0,40.0078,40.0635,39.9708,40.0171,108175.0
2018-08-28 12:10:00,43.16,43.21,43.14,43.18,126926.0,40.0171,40.0635,39.9986,40.0357,126926.0
2018-08-28 12:15:00,43.19,43.27,43.18,43.25,133335.0,40.0449,40.1191,40.0357,40.1006,133335.0
2018-08-28 12:20:00,43.25,43.36,43.24,43.35,147751.0,40.1006,40.2025,40.0913,40.1933,147751.0
2018-08-28 12:25:00,43.35,43.37,43.3,43.3,110545.0,40.1933,40.2118,40.1469,40.1469,110545.0
2018-08-28 12:30:00,43.3,43.33,43.27,43.29,103835.0,40.1469,40.1747,40.1191,40.1376,103835.0
2018-08-28 12:35:00,43.28,43.34,43.25,43.26,60699.0,40.1284,40.184,40.1006,40.1098,60699.0
2018-08-28 12:40:00,43.26,43.27,43.19,43.23,87665.0,40.1098,40.1191,40.0449,40.082,87665.0
2018-08-28 12:45:00,43.23,43.27,43.22,43.27,84565.0,40.082,40.1191,40.0727,40.1191,84565.0
2018-08-28 12:50:00,43.27,43.27,43.22,43.23,49210.0,40.1191,40.1191,40.0727,40.082,49210.0
2018-08-28 12:55:00,43.23,43.3,43.23,43.29,59259.0,40.082,40.1469,40.082,40.1376,59259.0
2018-08-28 13:00:00,43.29,43.3,43.24,43.27,47547.0,40.1376,40.1469,40.0913,40.1191,47547.0
2018-08-28 13:05:00,43.27,43.3,43.24,43.27,46658.0,40.1191,40.1469,40.0913,40.1191,46658.0
2018-08-28 13:10:00,43.27,43.28,43.22,43.26,56927.0,40.1191,40.1284,40.0727,40.1098,56927.0
2018-08-28 13:15:00,43.26,43.27,43.21,43.21,55871.0,40.1098,40.1191,40.0635,40.0635,55871.0
2018-08-28 13:20:00,43.22,43.28,43.21,43.26,63781.0,40.0727,40.1284,40.0635,40.1098,63781.0
2018-08-28 13:25:00,43.26,43.26,43.11,43.13,107489.0,40.1098,40.1098,39.9708,39.9893,107489.0
2018-08-28 13:30:00,43.13,43.25,43.13,43.24,65251.0,39.9893,40.1006,39.9893,40.0913,65251.0
2018-08-28 13:35:00,43.24,43.25,43.19,43.25,54084.0,40.0913,40.1006,40.0449,40.1006,54084.0
2018-08-28 13:40:00,43.25,43.3,43.24,43.27,41132.0,40.1006,40.1469,40.0913,40.1191,41132.0
2018-08-28 13:45:00,43.27,43.3,43.26,43.3,49636.0,40.1191,40.1469,40.1098,40.1469,49636.0
2018-08-28 13:50:00,43.3,43.34,43.27,43.27,62885.0,40.1469,40.184,40.1191,40.1191,62885.0
2018-08-28 13:55:00,43.28,43.3,43.24,43.27,58016.0,40.1284,40.1469,40.0913,40.1191,58016.0
2018-08-28 14:00:00,43.28,43.3,43.27,43.3,58634.0,40.1284,40.1469,40.1191,40.1469,58634.0
2018-08-28 14:05:00,43.31,43.35,43.3,43.31,43717.0,40.1562,40.1933,40.1469,40.1562,43717.0
2018-08-28 14:10:00,43.3,43.33,43.27,43.3,69753.0,40.1469,40.1747,40.1191,40.1469,69753.0
2018-08-28 14:15:00,43.3,43.31,43.25,43.27,67126.0,40.1469,40.1562,40.1006,40.1191,67126.0
2018-08-28 14:20:00,43.27,43.35,43.25,43.34,145953.0,40.1191,40.1933,40.1006,40.184,145953.0
2018-08-28 14:25:00,43.34,43.36,43.26,43.27,89429.0,40.184,40.2025,40.1098,40.1191,89429.0
2018-08-28 14:30:00,43.26,43.31,43.26,43.29,80411.0,40.1098,40.1562,40.1098,40.1376,80411.0
2018-08-28 14:35:00,43.29,43.31,43.27,43.27,64966.0,40.1376,40.1562,40.1191,40.1191,64966.0
2018-08-28 14:40:00,43.27,43.29,43.23,43.28,101121.0,40.1191,40.1376,40.082,40.1284,101121.0
2018-08-28 14:45:00,43.28,43.33,43.27,43.29,87649.0,40.1284,40.1747,40.1191,40.1376,87649.0
2018-08-28 14:50:00,43.28,43.3,43.27,43.28,56312.0,40.1284,40.1469,40.1191,40.1284,56312.0
2018-08-28 14:55:00,43.29,43.29,43.2,43.27,133664.0,40.1376,40.1376,40.0542,40.1191,133664.0
2018-08-28 15:00:00,43.26,43.29,43.24,43.25,68873.0,40.1098,40.1376,40.0913,40.1006,68873.0
2018-08-28 15:05:00,43.25,43.27,43.21,43.24,133466.0,40.1006,40.1191,40.0635,40.0913,133466.0
2018-08-28 15:10:00,43.25,43.27,43.22,43.24,95715.0,40.1006,40.1191,40.0727,40.0913,95715.0
2018-08-28 15:15:00,43.24,43.28,43.24,43.24,135756.0,40.0913,40.1284,40.0913,40.0913,135756.0
2018-08-28 15:20:00,43.24,43.27,43.23,43.27,111487.0,40.0913,40.1191,40.082,40.1191,111487.0
2018-08-28 15:25:00,43.27,43.32,43.26,43.3,112071.0,40.1191,40.1655,40.1098,40.1469,112071.0
2018-08-28 15:30:00,43.31,43.34,43.26,43.32,115622.0,40.1562,40.184,40.1098,40.1655,115622.0
2018-08-28 15:35:00,43.32,43.39,43.31,43.39,238247.0,40.1655,40.2304,40.1562,40.2304,238247.0
2018-08-28 15:40:00,43.39,43.39,43.28,43.29,113770.0,40.2304,40.2304,40.1284,40.1376,113770.0
2018-08-28 15:45:00,43.3,43.32,43.25,43.31,247883.0,40.1469,40.1655,40.1006,40.1562,247883.0
2018-08-28 15:50:00,43.3,43.38,43.27,43.34,459491.0,40.1469,40.2211,40.1191,40.184,459491.0
2018-08-28 15:55:00,43.34,43.41,43.34,43.41,432128.0,40.184,40.2489,40.184,40.2489,432128.0
2018-08-29 09:30:00,43.31,43.38,43.14,43.19,287027.0,40.1562,40.2211,39.9986,40.0449,287027.0
2018-08-29 09:35:00,43.19,43.2,43.08,43.14,344439.0,40.0449,40.0542,39.9429,39.9986,344439.0
2018-08-29 09:40:00,43.13,43.32,43.12,43.21,276874.0,39.9893,40.1655,39.98,40.0635,276874.0
2018-08-29 09:45:00,43.21,43.22,43.03,43.05,277746.0,40.0635,40.0727,39.8966,39.9151,277746.0
2018-08-29 09:50:00,43.05,43.15,43.01,43.11,232825.0,39.9151,40.0078,39.878,39.9708,232825.0
2018-08-29 09:55:00,43.12,43.12,42.96,42.99,428568.0,39.98,39.98,39.8317,39.8595,428568.0
2018-08-29 10:00:00,43.0,43.0,42.86,42.88,271354.0,39.8688,39.8688,39.739,39.7575,271354.0
2018-08-29 10:05:00,42.89,43.01,42.89,43.0,211493.0,39.7668,39.878,39.7668,39.8688,211493.0
2018-08-29 10:10:00,42.99,43.0,42.92,42.95,194721.0,39.8595,39.8688,39.7946,39.8224,194721.0
2018-08-29 10:15:00,42.96,43.0,42.94,43.0,181945.0,39.8317,39.8688,39.8131,39.8688,181945.0
2018-08-29 10:20:00,43.0,43.12,42.97,43.12,137316.0,39.8688,39.98,39.8409,39.98,137316.0
2018-08-29 10:25:00,43.12,43.17,43.08,43.1,138941.0,39.98,40.0264,39.9429,39.9615,138941.0
2018-08-29 10:30:00,43.1,43.11,43.06,43.09,280124.0,39.9615,39.9708,39.9244,39.9522,280124.0
2018-08-29 10:35:00,43.08,43.11,43.04,43.08,150668.0,39.9429,39.9708,39.9059,39.9429,150668.0
2018-08-29 10:40:00,43.07,43.11,43.04,43.1,156293.0,39.9337,39.9708,39.9059,39.9615,156293.0
2018-08-29 10:45:00,43.1,43.25,43.09,43.23,179169.0,39.9615,40.1006,39.9522,40.082,179169.0
2018-08-29 10:50:00,43.23,43.28,43.15,43.21,127542.0,40.082,40.1284,40.0078,40.0635,127542.0
2018-08-29 10:55:00,43.2,43.29,43.16,43.25,143627.0,40.0542,40.1376,40.0171,40.1006,143627.0
2018-08-29 11:00:00,43.25,43.32,43.23,43.23,90813.0,40.1006,40.1655,40.082,40.082,90813.0
2018-08-29 11:05:00,43.23,43.27,43.2,43.24,80635.0,40.082,40.1191,40.0542,40.0913,80635.0
2018-08-29 11:10:00,43.23,43.3,43.2,43.25,62017.0,40.082,40.1469,40.0542,40.1006,62017.0
2018-08-29 11:15:00,43.25,43.28,43.2,43.21,141589.0,40.1006,40.1284,40.0542,40.0635,141589.0
2018-08-29 11:20:00,43.21,43.21,43.12,43.15,208823.0,40.0635,40.0635,39.98,40.0078,208823.0
2018-08-29 11:25:00,43.16,43.16,43.08,43.09,110595.0,40.0171,40.0171,39.9429,39.9522,110595.0
2018-08-29 11:30:00,43.09,43.12,43.06,43.1,149829.0,39.9522,39.98,39.9244,39.9615,149829.0
2018-08-29 11:35:00,43.09,43.1,43.04,43.08,263684.0,39.9522,39.9615,39.9059,39.9429,263684.0
2018-08-29 11:40:00,43.09,43.11,43.07,43.08,153992.0,39.9522,39.9708,39.9337,39.9429,153992.0
2018-08-29 11:45:00,43.09,43.11,43.08,43.11,194026.0,39.9522,39.9708,39.9429,39.9708,194026.0
2018-08-29 11:50:00,43.11,43.12,43.06,43.06,205164.0,39.9708,39.98,39.9244,39.9244,205164.0
2018-08-29 11:55:00,43.06,43.07,43.0,43.05,79955.0,39.9244,39.9337,39.8688,39.9151,79955.0
2018-08-29 12:00:00,43.05,43.06,42.97,43.04,199801.0,39.9151,39.9244,39.8409,39.9059,199801.0
2018-08-29 12:05:00,43.03,43.08,43.0,43.07,128843.0,39.8966,39.9429,39.8688,39.9337,128843.0
2018-08-29 12:10:00,43.06,43.11,43.04,43.07,102681.0,39.9244,39.9708,39.9059,39.9337,102681.0
2018-08-29 12:15:00,43.07,43.12,43.04,43.1,186221.0,39.9337,39.98,39.9059,39.9615,186221.0
2018-08-29 12:20:00,43.1,43.11,43.05,43.07,105206.0,39.9615,39.9708,39.9151,39.9337,105206.0
2018-08-29 12:25:00,43.07,43.12,43.06,43.09,79756.0,39.9337,39.98,39.9244,39.9522,79756.0
2018-08-29 12:30:00,43.09,43.1,43.04,43.06,185589.0,39.9522,39.9615,39.9059,39.9244,185589.0
2018-08-29 12:35:00,43.06,43.1,43.06,43.08,63553.0,39.9244,39.9615,39.9244,39.9429,63553.0
2018-08-29 12:40:00,43.08,43.17,43.08,43.15,87674.0,39.9429,40.0264,39.9429,40.0078,87674.0
2018-08-29 12:45:00,43.15,43.17,43.12,43.16,117787.0,40.0078,40.0264,39.98,40.0171,117787.0
2018-08-29 12:50:00,43.16,43.2,43.15,43.19,80265.0,40.0171,40.0542,40.0078,40.0449,80265.0
2018-08-29 12:55:00,43.19,43.21,43.14,43.21,242519.0,40.0449,40.0635,39.9986,40.0635,242519.0
2018-08-29 13:00:00,43.21,43.27,43.19,43.23,151101.0,40.0635,40.1191,40.0449,40.082,151101.0
2018-08-29 13:05:00,43.23,43.28,43.22,43.26,120901.0,40.082,40.1284,40.0727,40.1098,120901.0
2018-08-29 13:10:00,43.26,43.3,43.25,43.3,59923.0,40.1098,40.1469,40.1006,40.1469,59923.0
2018-08-29 13:15:00,43.29,43.34,43.27,43.33,70857.0,40.1376,40.184,40.1191,40.1747,70857.0
2018-08-29 13:20:00,43.33,43.33,43.21,43.23,120907.0,40.1747,40.1747,40.0635,40.082,120907.0
2018-08-29 13:25:00,43.23,43.24,43.2,43.21,40364.0,40.082,40.0913,40.0542,40.0635,40364.0
2018-08-29 13:30:00,43.2,43.24,43.2,43.23,69926.0,40.0542,40.0913,40.0542,40.082,69926.0
2018-08-29 13:35:00,43.23,43.24,43.18,43.22,68425.0,40.082,40.0913,40.0357,40.0727,68425.0
2018-08-29 13:40:00,43.21,43.23,43.18,43.21,70185.0,40.0635,40.082,40.0357,40.0635,70185.0
2018-08-29 13:45:00,43.2,43.21,43.14,43.16,63543.0,40.0542,40.0635,39.9986,40.0171,63543.0
2018-08-29 13:50:00,43.17,43.17,43.13,43.15,70961.0,40.0264,40.0264,39.9893,40.0078,70961.0
2018-08-29 13:55:00,43.14,43.15,43.06,43.09,114582.0,39.9986,40.0078,39.9244,39.9522,114582.0
2018-08-29 14:00:00,43.09,43.11,43.08,43.11,58645.0,39.9522,39.9708,39.9429,39.9708,58645.0
2018-08-29 14:05:00,43.11,43.15,43.11,43.11,96247.0,39.9708,40.0078,39.9708,39.9708,96247.0
2018-08-29 14:10:00,43.12,43.16,43.1,43.16,146897.0,39.98,40.0171,39.9615,40.0171,146897.0
2018-08-29 14:15:00,43.15,43.18,43.14,43.17,59257.0,40.0078,40.0357,39.9986,40.0264,59257.0
2018-08-29 14:20:00,43.17,43.18,43.13,43.14,66590.0,40.0264,40.0357,39.9893,39.9986,66590.0
2018-08-29 14:25:00,43.13,43.18,43.12,43.17,63821.0,39.9893,40.0357,39.98,40.0264,63821.0
2018-08-29 14:30:00,43.17,43.18,43.13,43.15,162104.0,40.0264,40.0357,39.9893,40.0078,162104.0
2018-08-29 14:35:00,43.15,43.16,43.05,43.05,112383.0,40.0078,40.0171,39.9151,39.9151,112383.0
2018-08-29 14:40:00,43.05,43.08,43.04,43.06,74924.0,39.9151,39.9429,39.9059,39.9244,74924.0
2018-08-29 14:45:00,43.06,43.07,43.01,43.02,109116.0,39.9244,39.9337,39.878,39.8873,109116.0
2018-08-29 14:50:00,43.02,43.08,43.0,43.07,108776.0,39.8873,39.9429,39.8688,39.9337,108776.0
2018-08-29 14:55:00,43.06,43.08,43.04,43.04,187998.0,39.9244,39.9429,39.9059,39.9059,187998.0
2018-08-29 15:00:00,43.05,43.1,43.04,43.09,147032.0,39.9151,39.9615,39.9059,39.9522,147032.0
2018-08-29 15:05:00,43.1,43.12,43.09,43.09,87287.0,39.9615,39.98,39.9522,39.9522,87287.0
2018-08-29 15:10:00,43.09,43.11,43.08,43.11,113856.0,39.9522,39.9708,39.9429,39.9708,113856.0
2018-08-29 15:15:00,43.11,43.2,43.1,43.2,121540.0,39.9708,40.0542,39.9615,40.0542,121540.0
2018-08-29 15:20:00,43.19,43.24,43.18,43.19,121535.0,40.0449,40.0913,40.0357,40.0449,121535.0
2018-08-29 15:25:00,43.19,43.24,43.18,43.21,110380.0,40.0449,40.0913,40.0357,40.0635,110380.0
2018-08-29 15:30:00,43.21,43.24,43.17,43.2,244370.0,40.0635,40.0913,40.0264,40.0542,244370.0
2018-08-29 15:35:00,43.2,43.22,43.19,43.21,88970.0,40.0542,40.0727,40.0449,40.0635,88970.0
2018-08-29 15:40:00,43.2,43.21,43.15,43.16,124173.0,40.0542,40.0635,40.0078,40.0171,124173.0
2018-08-29 15:45:00,43.16,43.16,43.14,43.14,538005.0,40.0171,40.0171,39.9986,39.9986,538005.0
2018-08-29 15:50:00,43.14,43.15,43.08,43.11,254178.0,39.9986,40.0078,39.9429,39.9708,254178.0
2018-08-29 15:55:00,43.12,43.12,43.05,43.09,622435.0,39.98,39.98,39.9151,39.9522,622435.0
2018-08-30 09:30:00,42.9,43.29,42.89,43.23,309745.0,39.776,40.1376,39.7668,40.082,309745.0
2018-08-30 09:35:00,43.23,43.24,43.11,43.18,196836.0,40.082,40.0913,39.9708,40.0357,196836.0
2018-08-30 09:40:00,43.19,43.45,43.18,43.43,151791.0,40.0449,40.286,40.0357,40.2675,151791.0
2018-08-30 09:45:00,43.42,43.5,43.38,43.4,164835.0,40.2582,40.3324,40.2211,40.2396,164835.0
2018-08-30 09:50:00,43.4,43.41,43.29,43.38,113762.0,40.2396,40.2489,40.1376,40.2211,113762.0
2018-08-30 09:55:00,43.37,43.39,43.28,43.33,205409.0,40.2118,40.2304,40.1284,40.1747,205409.0
2018-08-30 10:00:00,43.32,43.38,43.26,43.29,157760.0,40.1655,40.2211,40.1098,40.1376,157760.0
2018-08-30 10:05:00,43.29,43.36,43.19,43.2,116594.0,40.1376,40.2025,40.0449,40.0542,116594.0
2018-08-30 10:10:00,43.21,43.31,43.17,43.31,120685.0,40.0635,40.1562,40.0264,40.1562,120685.0
2018-08-30 10:15:00,43.31,43.31,43.21,43.24,89268.0,40.1562,40.1562,40.0635,40.0913,89268.0
2018-08-30 10:20:00,43.25,43.34,43.19,43.23,666485.0,40.1006,40.184,40.0449,40.082,666485.0
2018-08-30 10:25:00,43.23,43.29,43.16,43.17,125471.0,40.082,40.1376,40.0171,40.0264,125471.0
2018-08-30 10:30:00,43.17,43.34,43.16,43.33,97113.0,40.0264,40.184,40.0171,40.1747,97113.0
2018-08-30 10:35:00,43.33,43.36,43.26,43.28,109216.0,40.1747,40.2025,40.1098,40.1284,109216.0
2018-08-30 10:40:00,43.28,43.29,43.18,43.2,101553.0,40.1284,40.1376,40.0357,40.0542,101553.0
2018-08-30 10:45:00,43.2,43.25,43.16,43.2,114549.0,40.0542,40.1006,40.0171,40.0542,114549.0
2018-08-30 10:50:00,43.2,43.22,43.15,43.21,79016.0,40.0542,40.0727,40.0078,40.0635,79016.0
2018-08-30 10:55:00,43.21,43.22,43.14,43.21,78601.0,40.0635,40.0727,39.9986,40.0635,78601.0
2018-08-30 11:00:00,43.22,43.3,43.19,43.26,79156.0,40.0727,40.1469,40.0449,40.1098,79156.0
2018-08-30 11:05:00,43.26,43.3,43.21,43.25,77800.0,40.1098,40.1469,40.0635,40.1006,77800.0
2018-08-30 11:10:00,43.26,43.34,43.25,43.32,65119.0,40.1098,40.184,40.1006,40.1655,65119.0
2018-08-30 11:15:00,43.32,43.39,43.3,43.34,87715.0,40.1655,40.2304,40.1469,40.184,87715.0
2018-08-30 11:20:00,43.34,43.35,43.28,43.33,60349.0,40.184,40.1933,40.1284,40.1747,60349.0
2018-08-30 11:25:00,43.34,43.34,43.24,43.28,94655.0,40.184,40.184,40.0913,40.1284,94655.0
2018-08-30 11:30:00,43.28,43.29,43.22,43.26,59251.0,40.1284,40.1376,40.0727,40.1098,59251.0
2018-08-30 11:35:00,43.27,43.28,43.12,43.16,112951.0,40.1191,40.1284,39.98,40.0171,112951.0
2018-08-30 11:40:00,43.17,43.21,43.15,43.16,54938.0,40.0264,40.0635,40.0078,40.0171,54938.0
2018-08-30 11:45:00,43.16,43.2,43.15,43.17,43725.0,40.0171,40.0542,40.0078,40.0264,43725.0
2018-08-30 11:50:00,43.18,43.21,43.16,43.18,32445.0,40.0357,40.0635,40.0171,40.0357,32445.0
2018-08-30 11:55:00,43.19,43.23,43.18,43.23,37029.0,40.0449,40.082,40.0357,40.082,37029.0
2018-08-30 12:00:00,43.22,43.25,43.21,43.23,33876.0,40.0727,40.1006,40.0635,40.082,33876.0
2018-08-30 12:05:00,43.23,43.23,43.19,43.2,37917.0,40.082,40.082,40.0449,40.0542,37917.0
2018-08-30 12:10:00,43.19,43.22,43.18,43.21,41014.0,40.0449,40.0727,40.0357,40.0635,41014.0
2018-08-30 12:15:00,43.21,43.27,43.21,43.22,29457.0,40.0635,40.1191,40.0635,40.0727,29457.0
2018-08-30 12:20:00,43.21,43.29,43.21,43.29,39994.0,40.0635,40.1376,40.0635,40.1376,39994.0
2018-08-30 12:25:00,43.29,43.31,43.21,43.23,44248.0,40.1376,40.1562,40.0635,40.082,44248.0
2018-08-30 12:30:00,43.24,43.33,43.24,43.33,61358.0,40.0913,40.1747,40.0913,40.1747,61358.0
2018-08-30 12:35:00,43.32,43.38,43.31,43.38,80294.0,40.1655,40.2211,40.1562,40.2211,80294.0
2018-08-30 12:40:00,43.39,43.4,43.36,43.38,66561.0,40.2304,40.2396,40.2025,40.2211,66561.0
2018-08-30 12:45:00,43.38,43.4,43.34,43.4,58304.0,40.2211,40.2396,40.184,40.2396,58304.0
2018-08-30 12:50:00,43.39,43.44,43.38,43.44,93971.0,40.2304,40.2767,40.2211,40.2767,93971.0
2018-08-30 12:55:00,43.43,43.43,43.38,43.4,48008.0,40.2675,40.2675,40.2211,40.2396,48008.0
2018-08-30 13:00:00,43.39,43.41,43.37,43.37,33272.0,40.2304,40.2489,40.2118,40.2118,33272.0
2018-08-30 13:05:00,43.38,43.4,43.33,43.36,56819.0,40.2211,40.2396,40.1747,40.2025,56819.0
2018-08-30 13:10:00,43.36,43.42,43.35,43.39,67677.0,40.2025,40.2582,40.1933,40.2304,67677.0
2018-08-30 13:15:00,43.39,43.4,43.36,43.37,47331.0,40.2304,40.2396,40.2025,40.2118,47331.0
2018-08-30 13:20:00,43.37,43.39,43.32,43.33,51870.0,40.2118,40.2304,40.1655,40.1747,51870.0
2018-08-30 13:25:00,43.33,43.35,43.3,43.35,48745.0,40.1747,40.1933,40.1469,40.1933,48745.0
2018-08-30 13:30:00,43.35,43.38,43.33,43.38,53363.0,40.1933,40.2211,40.1747,40.2211,53363.0
2018-08-30 13:35:00,43.38,43.38,43.33,43.34,52733.0,40.2211,40.2211,40.1747,40.184,52733.0
2018-08-30 13:40:00,43.34,43.35,43.32,43.33,50947.0,40.184,40.1933,40.1655,40.1747,50947.0
2018-08-30 13:45:00,43.32,43.36,43.32,43.34,28570.0,40.1655,40.2025,40.1655,40.184,28570.0
2018-08-30 13:50:00,43.34,43.37,43.32,43.32,44134.0,40.184,40.2118,40.1655,40.1655,44134.0
2018-08-30 13:55:00,43.32,43.34,43.3,43.32,37777.0,40.1655,40.184,40.1469,40.1655,37777.0
2018-08-30 14:00:00,43.33,43.36,43.31,43.35,26189.0,40.1747,40.2025,40.1562,40.1933,26189.0
2018-08-30 14:05:00,43.35,43.35,43.29,43.31,45936.0,40.1933,40.1933,40.1376,40.1562,45936.0
2018-08-30 14:10:00,43.3,43.35,43.3,43.35,44351.0,40.1469,40.1933,40.1469,40.1933,44351.0
2018-08-30 14:15:00,43.35,43.38,43.19,43.21,190703.0,40.1933,40.2211,40.0449,40.0635,190703.0
2018-08-30 14:20:00,43.21,43.28,43.17,43.22,84149.0,40.0635,40.1284,40.0264,40.0727,84149.0
2018-08-30 14:25:00,43.22,43.23,43.18,43.19,59686.0,40.0727,40.082,40.0357,40.0449,59686.0
2018-08-30 14:30:00,43.19,43.28,43.18,43.24,110240.0,40.0449,40.1284,40.0357,40.0913,110240.0
2018-08-30 14:35:00,43.24,43.33,43.24,43.33,63786.0,40.0913,40.1747,40.0913,40.1747,63786.0
2018-08-30 14:40:00,43.33,43.33,43.25,43.27,55867.0,40.1747,40.1747,40.1006,40.1191,55867.0
2018-08-30 14:45:00,43.27,43.32,43.26,43.27,43641.0,40.1191,40.1655,40.1098,40.1191,43641.0
2018-08-30 14:50:00,43.28,43.28,43.23,43.27,45239.0,40.1284,40.1284,40.082,40.1191,45239.0
2018-08-30 14:55:00,43.27,43.27,43.21,43.23,53418.0,40.1191,40.1191,40.0635,40.082,53418.0
2018-08-30 15:00:00,43.22,43.22,43.1,43.12,70686.0,40.0727,40.0727,39.9615,39.98,70686.0
2018-08-30 15:05:00,43.12,43.17,43.1,43.13,60831.0,39.98,40.0264,39.9615,39.9893,60831.0
2018-08-30 15:10:00,43.13,43.16,43.09,43.11,86308.0,39.9893,40.0171,39.9522,39.9708,86308.0
2018-08-30 15:15:00,43.11,43.13,43.07,43.1,54165.0,39.9708,39.9893,39.9337,39.9615,54165.0
2018-08-30 15:20:00,43.11,43.12,43.07,43.1,58496.0,39.9708,39.98,39.9337,39.9615,58496.0
2018-08-30 15:25:00,43.1,43.13,43.08,43.13,48903.0,39.9615,39.9893,39.9429,39.9893,48903.0
2018-08-30 15:30:00,43.13,43.15,43.1,43.15,76808.0,39.9893,40.0078,39.9615,40.0078,76808.0
2018-08-30 15:35:00,43.15,43.16,43.1,43.14,89320.0,40.0078,40.0171,39.9615,39.9986,89320.0
2018-08-30 15:40:00,43.14,43.16,43.12,43.14,67356.0,39.9986,40.0171,39.98,39.9986,67356.0
2018-08-30 15:45:00,43.14,43.16,43.11,43.13,157242.0,39.9986,40.0171,39.9708,39.9893,157242.0
2018-08-30 15:50:00,43.12,43.13,43.06,43.12,346051.0,39.98,39.9893,39.9244,39.98,346051.0
2018-08-30 15:55:00,43.11,43.15,43.11,43.15,909633.0,39.9708,40.0078,39.9708,40.0078,909633.0
2018-08-31 09:30:00,43.12,43.19,42.97,43.06,219271.0,39.98,40.0449,39.8409,39.9244,219271.0
2018-08-31 09:35:00,43.05,43.23,43.0,43.15,121544.0,39.9151,40.082,39.8688,40.0078,121544.0
2018-08-31 09:40:00,43.15,43.19,43.1,43.12,113685.0,40.0078,40.0449,39.9615,39.98,113685.0
2018-08-31 09:45:00,43.13,43.21,43.12,43.2,99258.0,39.9893,40.0635,39.98,40.0542,99258.0
2018-08-31 09:50:00,43.2,43.24,43.17,43.18,110361.0,40.0542,40.0913,40.0264,40.0357,110361.0
2018-08-31 09:55:00,43.19,43.29,43.19,43.23,115860.0,40.0449,40.1376,40.0449,40.082,115860.0
2018-08-31 10:00:00,43.22,43.3,43.11,43.12,92958.0,40.0727,40.1469,39.9708,39.98,92958.0
2018-08-31 10:05:00,43.12,43.23,43.12,43.2,79436.0,39.98,40.082,39.98,40.0542,79436.0
2018-08-31 10:10:00,43.2,43.25,43.18,43.24,63398.0,40.0542,40.1006,40.0357,40.0913,63398.0
2018-08-31 10:15:00,43.25,43.28,43.18,43.2,63952.0,40.1006,40.1284,40.0357,40.0542,63952.0
2018-08-31 10:20:00,43.2,43.23,43.18,43.23,124730.0,40.0542,40.082,40.0357,40.082,124730.0
2018-08-31 10:25:00,43.23,43.23,43.15,43.19,80650.0,40.082,40.082,40.0078,40.0449,80650.0
2018-08-31 10:30:00,43.19,43.22,43.16,43.18,77486.0,40.0449,40.0727,40.0171,40.0357,77486.0
2018-08-31 10:35:00,43.18,43.26,43.16,43.26,72010.0,40.0357,40.1098,40.0171,40.1098,72010.0
2018-08-31 10:40:00,43.26,43.27,43.21,43.23,64385.0,40.1098,40.1191,40.0635,40.082,64385.0
2018-08-31 10:45:00,43.23,43.23,43.18,43.19,39357.0,40.082,40.082,40.0357,40.0449,39357.0
2018-08-31 10:50:00,43.2,43.24,43.15,43.24,57325.0,40.0542,40.0913,40.0078,40.0913,57325.0
2018-08-31 10:55:00,43.25,43.25,43.11,43.14,75384.0,40.1006,40.1006,39.9708,39.9986,75384.0
2018-08-31 11:00:00,43.14,43.17,43.11,43.11,39807.0,39.9986,40.0264,39.9708,39.9708,39807.0
2018-08-31 11:05:00,43.11,43.12,43.01,43.04,74044.0,39.9708,39.98,39.878,39.9059,74044.0
2018-08-31 11:10:00,43.04,43.07,43.02,43.03,49508.0,39.9059,39.9337,39.8873,39.8966,49508.0
2018-08-31 11:15:00,43.02,43.06,43.0,43.05,43877.0,39.8873,39.9244,39.8688,39.9151,43877.0
2018-08-31 11:20:00,43.04,43.08,43.02,43.05,67621.0,39.9059,39.9429,39.8873,39.9151,67621.0
2018-08-31 11:25:00,43.05,43.06,42.99,43.02,55023.0,39.9151,39.9244,39.8595,39.8873,55023.0
2018-08-31 11:30:00,43.02,43.05,43.0,43.01,63825.0,39.8873,39.9151,39.8688,39.878,63825.0
2018-08-31 11:35:00,43.01,43.08,43.0,43.06,61156.0,39.878,39.9429,39.8688,39.9244,61156.0
2018-08-31 11:40:00,43.07,43.07,42.93,42.93,61422.0,39.9337,39.9337,39.8039,39.8039,61422.0
2018-08-31 11:45:00,42.94,42.97,42.92,42.94,48985.0,39.8131,39.8409,39.7946,39.8131,48985.0
2018-08-31 11:50:00,42.94,42.97,42.9,42.97,65525.0,39.8131,39.8409,39.776,39.8409,65525.0
2018-08-31 11:55:00,42.97,42.98,42.95,42.96,38547.0,39.8409,39.8502,39.8224,39.8317,38547.0
2018-08-31 12:00:00,42.96,42.96,42.92,42.94,55900.0,39.8317,39.8317,39.7946,39.8131,55900.0
2018-08-31 12:05:00,42.94,42.95,42.92,42.93,46435.0,39.8131,39.8224,39.7946,39.8039,46435.0
2018-08-31 12:10:00,42.92,42.96,42.9,42.95,62913.0,39.7946,39.8317,39.776,39.8224,62913.0
2018-08-31 12:15:00,42.95,43.02,42.94,42.99,80280.0,39.8224,39.8873,39.8131,39.8595,80280.0
2018-08-31 12:20:00,42.99,43.0,42.95,42.97,28809.0,39.8595,39.8688,39.8224,39.8409,28809.0
2018-08-31 12:25:00,42.97,43.01,42.93,43.0,53967.0,39.8409,39.878,39.8039,39.8688,53967.0
2018-08-31 12:30:00,43.0,43.01,42.91,42.94,67029.0,39.8688,39.878,39.7853,39.8131,67029.0
2018-08-31 12:35:00,42.93,42.96,42.92,42.95,43722.0,39.8039,39.8317,39.7946,39.8224,43722.0
2018-08-31 12:40:00,42.94,42.98,42.94,42.96,60307.0,39.8131,39.8502,39.8131,39.8317,60307.0
2018-08-31 12:45:00,42.97,42.99,42.95,42.96,48777.0,39.8409,39.8595,39.8224,39.8317,48777.0
2018-08-31 12:50:00,42.96,42.97,42.93,42.94,20921.0,39.8317,39.8409,39.8039,39.8131,20921.0
2018-08-31 12:55:00,42.93,42.93,42.91,42.91,34779.0,39.8039,39.8039,39.7853,39.7853,34779.0
2018-08-31 13:00:00,42.91,42.92,42.86,42.87,76879.0,39.7853,39.7946,39.739,39.7482,76879.0
2018-08-31 13:05:00,42.87,42.89,42.84,42.87,79736.0,39.7482,39.7668,39.7204,39.7482,79736.0
2018-08-31 13:10:00,42.86,42.87,42.85,42.87,51087.0,39.739,39.7482,39.7297,39.7482,51087.0
2018-08-31 13:15:00,42.86,42.87,42.84,42.85,50985.0,39.739,39.7482,39.7204,39.7297,50985.0
2018-08-31 13:20:00,42.85,42.88,42.84,42.88,26335.0,39.7297,39.7575,39.7204,39.7575,26335.0
2018-08-31 13:25:00,42.88,42.88,42.86,42.87,113509.0,39.7575,39.7575,39.739,39.7482,113509.0
2018-08-31 13:30:00,42.87,42.93,42.83,42.93,129564.0,39.7482,39.8039,39.7111,39.8039,129564.0
2018-08-31 13:35:00,42.94,42.96,42.91,42.94,70528.0,39.8131,39.8317,39.7853,39.8131,70528.0
2018-08-31 13:40:00,42.93,42.94,42.89,42.91,46707.0,39.8039,39.8131,39.7668,39.7853,46707.0
2018-08-31 13:45:00,42.91,42.95,42.9,42.94,48515.0,39.7853,39.8224,39.776,39.8131,48515.0
2018-08-31 13:50:00,42.95,42.95,42.93,42.95,50521.0,39.8224,39.8224,39.8039,39.8224,50521.0
2018-08-31 13:55:00,42.95,43.0,42.94,43.0,70454.0,39.8224,39.8688,39.8131,39.8688,70454.0
2018-08-31 14:00:00,43.0,43.03,42.97,43.0,85895.0,39.8688,39.8966,39.8409,39.8688,85895.0
2018-08-31 14:05:00,43.0,43.01,42.96,43.0,59964.0,39.8688,39.878,39.8317,39.8688,59964.0
2018-08-31 14:10:00,43.01,43.05,42.97,43.04,69588.0,39.878,39.9151,39.8409,39.9059,69588.0
2018-08-31 14:15:00,43.03,43.04,43.0,43.02,50164.0,39.8966,39.9059,39.8688,39.8873,50164.0
2018-08-31 14:20:00,43.02,43.05,43.01,43.02,74431.0,39.8873,39.9151,39.878,39.8873,74431.0
2018-08-31 14:25:00,43.01,43.1,43.01,43.09,88861.0,39.878,39.9615,39.878,39.9522,88861.0
2018-08-31 14:30:00,43.09,43.1,43.04,43.06,39681.0,39.9522,39.9615,39.9059,39.9244,39681.0
2018-08-31 14:35:00,43.05,43.08,43.03,43.04,48988.0,39.9151,39.9429,39.8966,39.9059,48988.0
2018-08-31 14:40:00,43.05,43.06,43.03,43.04,31173.0,39.9151,39.9244,39.8966,39.9059,31173.0
2018-08-31 14:45:00,43.05,43.1,43.04,43.08,40972.0,39.9151,39.9615,39.9059,39.9429,40972.0
2018-08-31 14:50:00,43.08,43.11,43.06,43.09,53195.0,39.9429,39.9708,39.9244,39.9522,53195.0
2018-08-31 14:55:00,43.08,43.11,43.06,43.07,49063.0,39.9429,39.9708,39.9244,39.9337,49063.0
2018-08-31 15:00:00,43.07,43.12,43.07,43.08,37131.0,39.9337,39.98,39.9337,39.9429,37131.0
2018-08-31 15:05:00,43.08,43.13,43.07,43.07,60379.0,39.9429,39.9893,39.9337,39.9337,60379.0
2018-08-31 15:10:00,43.08,43.09,43.06,43.07,40292.0,39.9429,39.9522,39.9244,39.9337,40292.0
2018-08-31 15:15:00,43.07,43.08,43.04,43.05,96031.0,39.9337,39.9429,39.9059,39.9151,96031.0
2018-08-31 15:20:00,43.05,43.07,43.02,43.02,117965.0,39.9151,39.9337,39.8873,39.8873,117965.0
2018-08-31 15:25:00,43.03,43.05,42.98,43.02,58187.0,39.8966,39.9151,39.8502,39.8873,58187.0
2018-08-31 15:30:00,43.02,43.09,43.01,43.08,101050.0,39.8873,39.9522,39.878,39.9429,101050.0
2018-08-31 15:35:00,43.08,43.08,43.05,43.06,70517.0,39.9429,39.9429,39.9151,39.9244,70517.0
2018-08-31 15:40:00,43.06,43.06,43.02,43.03,81413.0,39.9244,39.9244,39.8873,39.8966,81413.0
2018-08-31 15:45:00,43.03,43.05,43.02,43.02,148031.0,39.8966,39.9151,39.8873,39.8873,148031.0
2018-08-31 15:50:00,43.03,43.11,43.03,43.05,246096.0,39.8966,39.9708,39.8966,39.9151,246096.0
2018-08-31 15:55:00,43.05,43.08,43.0,43.01,401059.0,39.9151,39.9429,39.8688,39.878,401059.0
2018-09-04 09:30:00,42.84,43.0,42.69,42.73,367557.0,39.7204,39.8688,39.5813,39.6184,367557.0
2018-09-04 09:35:00,42.74,42.74,42.37,42.39,347469.0,39.6277,39.6277,39.2846,39.3032,347469.0
2018-09-04 09:40:00,42.4,42.47,42.25,42.45,432920.0,39.3125,39.3774,39.1734,39.3588,432920.0
2018-09-04 09:45:00,42.44,42.47,42.27,42.31,370105.0,39.3495,39.3774,39.1919,39.229,370105.0
2018-09-04 09:50:00,42.32,42.44,42.22,42.25,414165.0,39.2383,39.3495,39.1456,39.1734,414165.0
2018-09-04 09:55:00,42.26,42.37,42.25,42.31,186119.0,39.1827,39.2846,39.1734,39.229,186119.0
2018-09-04 10:00:00,42.31,42.46,42.31,42.4,321395.0,39.229,39.3681,39.229,39.3125,321395.0
2018-09-04 10:05:00,42.41,42.44,42.21,42.23,368758.0,39.3217,39.3495,39.1363,39.1548,368758.0
2018-09-04 10:10:00,42.22,42.39,42.2,42.33,267776.0,39.1456,39.3032,39.127,39.2476,267776.0
2018-09-04 10:15:00,42.33,42.37,42.23,42.27,291749.0,39.2476,39.2846,39.1548,39.1919,291749.0
2018-09-04 10:20:00,42.27,42.37,42.24,42.24,225324.0,39.1919,39.2846,39.1641,39.1641,225324.0
2018-09-04 10:25:00,42.24,42.32,42.19,42.24,277803.0,39.1641,39.2383,39.1177,39.1641,277803.0
2018-09-04 10:30:00,42.25,42.32,42.22,42.27,151032.0,39.1734,39.2383,39.1456,39.1919,151032.0
2018-09-04 10:35:00,42.27,42.33,42.18,42.23,280439.0,39.1919,39.2476,39.1085,39.1548,280439.0
2018-09-04 10:40:00,42.23,42.3,42.22,42.27,100423.0,39.1548,39.2197,39.1456,39.1919,100423.0
2018-09-04 10:45:00,42.27,42.35,42.19,42.34,292602.0,39.1919,39.2661,39.1177,39.2568,292602.0
2018-09-04 10:50:00,42.34,42.39,42.25,42.27,352934.0,39.2568,39.3032,39.1734,39.1919,352934.0
2018-09-04 10:55:00,42.27,42.33,42.22,42.23,151949.0,39.1919,39.2476,39.1456,39.1548,151949.0
2018-09-04 11:00:00,42.22,42.23,42.13,42.15,155481.0,39.1456,39.1548,39.0621,39.0807,155481.0
2018-09-04 11:05:00,42.15,42.2,42.07,42.17,225776.0,39.0807,39.127,39.0065,39.0992,225776.0
2018-09-04 11:10:00,42.17,42.18,42.09,42.09,109474.0,39.0992,39.1085,39.025,39.025,109474.0
2018-09-04 11:15:00,42.1,42.17,42.08,42.16,136218.0,39.0343,39.0992,39.0158,39.0899,136218.0
2018-09-04 11:20:00,42.16,42.21,42.14,42.16,158894.0,39.0899,39.1363,39.0714,39.0899,158894.0
2018-09-04 11:25:00,42.16,42.18,42.04,42.05,111875.0,39.0899,39.1085,38.9787,38.9879,111875.0
2018-09-04 11:30:00,42.06,42.18,42.05,42.16,413858.0,38.9972,39.1085,38.9879,39.0899,413858.0
2018-09-04 11:35:00,42.16,42.33,42.16,42.25,149126.0,39.0899,39.2476,39.0899,39.1734,149126.0
2018-09-04 11:40:00,42.26,42.27,42.18,42.21,119700.0,39.1827,39.1919,39.1085,39.1363,119700.0
2018-09-04 11:45:00,42.2,42.24,42.16,42.16,82401.0,39.127,39.1641,39.0899,39.0899,82401.0
2018-09-04 11:50:00,42.16,42.22,42.14,42.21,79178.0,39.0899,39.1456,39.0714,39.1363,79178.0
2018-09-04 11:55:00,42.21,42.21,42.09,42.09,157661.0,39.1363,39.1363,39.025,39.025,157661.0
2018-09-04 12:00:00,42.09,42.13,42.08,42.09,101482.0,39.025,39.0621,39.0158,39.025,101482.0
2018-09-04 12:05:00,42.1,42.17,42.06,42.16,152948.0,39.0343,39.0992,38.9972,39.0899,152948.0
2018-09-04 12:10:00,42.16,42.19,42.1,42.19,86032.0,39.0899,39.1177,39.0343,39.1177,86032.0
2018-09-04 12:15:00,42.19,42.34,42.18,42.32,139428.0,39.1177,39.2568,39.1085,39.2383,139428.0
2018-09-04 12:20:00,42.32,42.32,42.19,42.19,72555.0,39.2383,39.2383,39.1177,39.1177,72555.0
2018-09-04 12:25:00,42.2,42.28,42.18,42.28,46376.0,39.127,39.2012,39.1085,39.2012,46376.0
2018-09-04 12:30:00,42.28,42.37,42.27,42.37,135699.0,39.2012,39.2846,39.1919,39.2846,135699.0
2018-09-04 12:35:00,42.36,42.43,42.35,42.39,55139.0,39.2754,39.3403,39.2661,39.3032,55139.0
2018-09-04 12:40:00,42.39,42.44,42.37,42.42,40713.0,39.3032,39.3495,39.2846,39.331,40713.0
2018-09-04 12:45:00,42.41,42.48,42.4,42.47,50310.0,39.3217,39.3866,39.3125,39.3774,50310.0
2018-09-04 12:50:00,42.47,42.48,42.41,42.43,23990.0,39.3774,39.3866,39.3217,39.3403,23990.0
2018-09-04 12:55:00,42.43,42.48,42.41,42.46,53981.0,39.3403,39.3866,39.3217,39.3681,53981.0
2018-09-04 13:00:00,42.46,42.48,42.39,42.4,68522.0,39.3681,39.3866,39.3032,39.3125,68522.0
2018-09-04 13:05:00,42.39,42.45,42.38,42.41,60589.0,39.3032,39.3588,39.2939,39.3217,60589.0
2018-09-04 13:10:00,42.41,42.43,42.36,42.41,71691.0,39.3217,39.3403,39.2754,39.3217,71691.0
2018-09-04 13:15:00,42.42,42.46,42.4,42.4,46665.0,39.331,39.3681,39.3125,39.3125,46665.0
2018-09-04 13:20:00,42.4,42.46,42.39,42.45,50826.0,39.3125,39.3681,39.3032,39.3588,50826.0
2018-09-04 13:25:00,42.45,42.46,42.39,42.42,50613.0,39.3588,39.3681,39.3032,39.331,50613.0
2018-09-04 13:30:00,42.43,42.45,42.4,42.41,47115.0,39.3403,39.3588,39.3125,39.3217,47115.0
2018-09-04 13:35:00,42.41,42.45,42.39,42.42,90536.0,39.3217,39.3588,39.3032,39.331,90536.0
2018-09-04 13:40:00,42.42,42.42,42.34,42.35,76897.0,39.331,39.331,39.2568,39.2661,76897.0
2018-09-04 13:45:00,42.35,42.4,42.33,42.36,45986.0,39.2661,39.3125,39.2476,39.2754,45986.0
2018-09-04 13:50:00,42.36,42.42,42.35,42.37,50981.0,39.2754,39.331,39.2661,39.2846,50981.0
2018-09-04 13:55:00,42.37,42.44,42.37,42.44,71124.0,39.2846,39.3495,39.2846,39.3495,71124.0
2018-09-04 14:00:00,42.43,42.45,42.39,42.4,110598.0,39.3403,39.3588,39.3032,39.3125,110598.0
2018-09-04 14:05:00,42.39,42.43,42.38,42.39,50134.0,39.3032,39.3403,39.2939,39.3032,50134.0
2018-09-04 14:10:00,42.38,42.4,42.35,42.37,90076.0,39.2939,39.3125,39.2661,39.2846,90076.0
2018-09-04 14:15:00,42.37,42.5,42.37,42.5,107944.0,39.2846,39.4052,39.2846,39.4052,107944.0
2018-09-04 14:20:00,42.48,42.54,42.44,42.44,187887.0,39.3866,39.4423,39.3495,39.3495,187887.0
2018-09-04 14:25:00,42.44,42.49,42.43,42.45,48027.0,39.3495,39.3959,39.3403,39.3588,48027.0
2018-09-04 14:30:00,42.45,42.47,42.39,42.47,61286.0,39.3588,39.3774,39.3032,39.3774,61286.0
2018-09-04 14:35:00,42.47,42.5,42.46,42.5,64117.0,39.3774,39.4052,39.3681,39.4052,64117.0
2018-09-04 14:40:00,42.5,42.58,42.49,42.56,75568.0,39.4052,39.4793,39.3959,39.4608,75568.0
2018-09-04 14:45:00,42.56,42.6,42.54,42.59,69282.0,39.4608,39.4979,39.4423,39.4886,69282.0
2018-09-04 14:50:00,42.59,42.64,42.58,42.58,122402.0,39.4886,39.535,39.4793,39.4793,122402.0
2018-09-04 14:55:00,42.58,42.61,42.55,42.58,67026.0,39.4793,39.5072,39.4515,39.4793,67026.0
2018-09-04 15:00:00,42.58,42.61,42.51,42.52,83495.0,39.4793,39.5072,39.4144,39.4237,83495.0
2018-09-04 15:05:00,42.52,42.56,42.51,42.56,75877.0,39.4237,39.4608,39.4144,39.4608,75877.0
2018-09-04 15:10:00,42.55,42.59,42.53,42.57,63763.0,39.4515,39.4886,39.433,39.4701,63763.0
2018-09-04 15:15:00,42.57,42.58,42.55,42.56,50831.0,39.4701,39.4793,39.4515,39.4608,50831.0
2018-09-04 15:20:00,42.55,42.6,42.55,42.58,69262.0,39.4515,39.4979,39.4515,39.4793,69262.0
2018-09-04 15:25:00,42.57,42.59,42.55,42.56,133779.0,39.4701,39.4886,39.4515,39.4608,133779.0
2018-09-04 15:30:00,42.56,42.58,42.5,42.57,173664.0,39.4608,39.4793,39.4052,39.4701,173664.0
2018-09-04 15:35:00,42.57,42.64,42.56,42.63,128074.0,39.4701,39.535,39.4608,39.5257,128074.0
2018-09-04 15:40:00,42.62,42.63,42.54,42.55,107323.0,39.5164,39.5257,39.4423,39.4515,107323.0
2018-09-04 15:45:00,42.55,42.59,42.53,42.59,190871.0,39.4515,39.4886,39.433,39.4886,190871.0
2018-09-04 15:50:00,42.59,42.62,42.55,42.61,265397.0,39.4886,39.5164,39.4515,39.5072,265397.0
2018-09-04 15:55:00,42.61,42.69,42.58,42.61,576889.0,39.5072,39.5813,39.4793,39.5072,576889.0
2018-09-05 09:30:00,42.3,42.58,42.25,42.3,344970.0,39.2197,39.4793,39.1734,39.2197,344970.0
2018-09-05 09:35:00,42.3,42.47,42.25,42.43,183554.0,39.2197,39.3774,39.1734,39.3403,183554.0
2018-09-05 09:40:00,42.43,42.48,42.31,42.44,118238.0,39.3403,39.3866,39.229,39.3495,118238.0
2018-09-05 09:45:00,42.42,42.49,42.38,42.44,127001.0,39.331,39.3959,39.2939,39.3495,127001.0
2018-09-05 09:50:00,42.43,42.44,42.32,42.37,169641.0,39.3403,39.3495,39.2383,39.2846,169641.0
2018-09-05 09:55:00,42.38,42.4,42.27,42.3,165251.0,39.2939,39.3125,39.1919,39.2197,165251.0
2018-09-05 10:00:00,42.3,42.36,42.19,42.26,239245.0,39.2197,39.2754,39.1177,39.1827,239245.0
2018-09-05 10:05:00,42.27,42.35,42.25,42.34,164478.0,39.1919,39.2661,39.1734,39.2568,164478.0
2018-09-05 10:10:00,42.33,42.4,42.27,42.3,131343.0,39.2476,39.3125,39.1919,39.2197,131343.0
2018-09-05 10:15:00,42.3,42.36,42.29,42.3,112042.0,39.2197,39.2754,39.2105,39.2197,112042.0
2018-09-05 10:20:00,42.3,42.32,42.16,42.19,274425.0,39.2197,39.2383,39.0899,39.1177,274425.0
2018-09-05 10:25:00,42.19,42.31,42.17,42.3,72121.0,39.1177,39.229,39.0992,39.2197,72121.0
2018-09-05 10:30:00,42.3,42.3,42.18,42.2,62286.0,39.2197,39.2197,39.1085,39.127,62286.0
2018-09-05 10:35:00,42.19,42.24,42.14,42.2,100122.0,39.1177,39.1641,39.0714,39.127,100122.0
2018-09-05 10:40:00,42.2,42.24,42.11,42.22,141981.0,39.127,39.1641,39.0436,39.1456,141981.0
2018-09-05 10:45:00,42.22,42.31,42.18,42.24,86584.0,39.1456,39.229,39.1085,39.1641,86584.0
2018-09-05 10:50:00,42.23,42.3,42.21,42.26,81238.0,39.1548,39.2197,39.1363,39.1827,81238.0
2018-09-05 10:55:00,42.25,42.3,42.22,42.23,83221.0,39.1734,39.2197,39.1456,39.1548,83221.0
2018-09-05 11:00:00,42.24,42.25,42.1,42.11,86124.0,39.1641,39.1734,39.0343,39.0436,86124.0
2018-09-05 11:05:00,42.11,42.14,42.04,42.09,147704.0,39.0436,39.0714,38.9787,39.025,147704.0
2018-09-05 11:10:00,42.09,42.16,42.05,42.1,98851.0,39.025,39.0899,38.9879,39.0343,98851.0
2018-09-05 11:15:00,42.09,42.12,42.04,42.05,96721.0,39.025,39.0528,38.9787,38.9879,96721.0
2018-09-05 11:20:00,42.05,42.17,42.05,42.08,122682.0,38.9879,39.0992,38.9879,39.0158,122682.0
2018-09-05 11:25:00,42.08,42.13,42.05,42.07,107364.0,39.0158,39.0621,38.9879,39.0065,107364.0
2018-09-05 11:30:00,42.07,42.13,42.05,42.11,91291.0,39.0065,39.0621,38.9879,39.0436,91291.0
2018-09-05 11:35:00,42.11,42.23,42.08,42.19,121835.0,39.0436,39.1548,39.0158,39.1177,121835.0
2018-09-05 11:40:00,42.19,42.22,42.14,42.17,75600.0,39.1177,39.1456,39.0714,39.0992,75600.0
2018-09-05 11:45:00,42.17,42.25,42.17,42.24,132749.0,39.0992,39.1734,39.0992,39.1641,132749.0
2018-09-05 11:50:00,42.25,42.26,42.17,42.19,83994.0,39.1734,39.1827,39.0992,39.1177,83994.0
2018-09-05 11:55:00,42.19,42.19,42.15,42.19,41656.0,39.1177,39.1177,39.0807,39.1177,41656.0
2018-09-05 12:00:00,42.19,42.26,42.18,42.21,75144.0,39.1177,39.1827,39.1085,39.1363,75144.0
2018-09-05 12:05:00,42.21,42.23,42.17,42.17,58099.0,39.1363,39.1548,39.0992,39.0992,58099.0
2018-09-05 12:10:00,42.18,42.18,42.1,42.12,67724.0,39.1085,39.1085,39.0343,39.0528,67724.0
2018-09-05 12:15:00,42.12,42.14,42.11,42.12,57595.0,39.0528,39.0714,39.0436,39.0528,57595.0
2018-09-05 12:20:00,42.12,42.16,42.08,42.16,112900.0,39.0528,39.0899,39.0158,39.0899,112900.0
2018-09-05 12:25:00,42.16,42.18,42.07,42.1,90575.0,39.0899,39.1085,39.0065,39.0343,90575.0
2018-09-05 12:30:00,42.1,42.18,42.09,42.18,109006.0,39.0343,39.1085,39.025,39.1085,109006.0
2018-09-05 12:35:00,42.18,42.19,42.15,42.16,58032.0,39.1085,39.1177,39.0807,39.0899,58032.0
2018-09-05 12:40:00,42.18,42.18,42.07,42.07,125207.0,39.1085,39.1085,39.0065,39.0065,125207.0
2018-09-05 12:45:00,42.08,42.11,42.06,42.08,97597.0,39.0158,39.0436,38.9972,39.0158,97597.0
2018-09-05 12:50:00,42.07,42.09,42.02,42.06,94921.0,39.0065,39.025,38.9601,38.9972,94921.0
2018-09-05 12:55:00,42.07,42.07,41.97,41.98,127676.0,39.0065,39.0065,38.9138,38.923,127676.0
2018-09-05 13:00:00,41.97,42.0,41.94,41.95,97859.0,38.9138,38.9416,38.886,38.8952,97859.0
2018-09-05 13:05:00,41.95,41.99,41.92,41.96,173253.0,38.8952,38.9323,38.8674,38.9045,173253.0
2018-09-05 13:10:00,41.96,42.05,41.95,41.99,354778.0,38.9045,38.9879,38.8952,38.9323,354778.0
2018-09-05 13:15:00,41.98,42.07,41.97,42.05,173875.0,38.923,39.0065,38.9138,38.9879,173875.0
2018-09-05 13:20:00,42.06,42.12,42.03,42.09,204608.0,38.9972,39.0528,38.9694,39.025,204608.0
2018-09-05 13:25:00,42.08,42.15,42.06,42.13,113051.0,39.0158,39.0807,38.9972,39.0621,113051.0
2018-09-05 13:30:00,42.13,42.18,42.11,42.18,127448.0,39.0621,39.1085,39.0436,39.1085,127448.0
2018-09-05 13:35:00,42.18,42.29,42.18,42.29,153846.0,39.1085,39.2105,39.1085,39.2105,153846.0
2018-09-05 13:40:00,42.29,42.3,42.21,42.27,197848.0,39.2105,39.2197,39.1363,39.1919,197848.0
2018-09-05 13:45:00,42.27,42.28,42.17,42.17,127372.0,39.1919,39.2012,39.0992,39.0992,127372.0
2018-09-05 13:50:00,42.18,42.23,42.17,42.23,130005.0,39.1085,39.1548,39.0992,39.1548,130005.0
2018-09-05 13:55:00,42.23,42.23,42.17,42.2,100742.0,39.1548,39.1548,39.0992,39.127,100742.0
2018-09-05 14:00:00,42.19,42.31,42.19,42.22,127016.0,39.1177,39.229,39.1177,39.1456,127016.0
2018-09-05 14:05:00,42.23,42.24,42.18,42.18,83045.0,39.1548,39.1641,39.1085,39.1085,83045.0
2018-09-05 14:10:00,42.19,42.21,42.16,42.21,59829.0,39.1177,39.1363,39.0899,39.1363,59829.0
2018-09-05 14:15:00,42.2,42.25,42.16,42.25,65858.0,39.127,39.1734,39.0899,39.1734,65858.0
2018-09-05 14:20:00,42.24,42.29,42.21,42.29,107209.0,39.1641,39.2105,39.1363,39.2105,107209.0
2018-09-05 14:25:00,42.29,42.3,42.25,42.27,108465.0,39.2105,39.2197,39.1734,39.1919,108465.0
2018-09-05 14:30:00,42.27,42.33,42.26,42.3,106968.0,39.1919,39.2476,39.1827,39.2197,106968.0
2018-09-05 14:35:00,42.29,42.33,42.26,42.32,86761.0,39.2105,39.2476,39.1827,39.2383,86761.0
2018-09-05 14:40:00,42.32,42.38,42.32,42.33,94066.0,39.2383,39.2939,39.2383,39.2476,94066.0
2018-09-05 14:45:00,42.33,42.33,42.28,42.28,112228.0,39.2476,39.2476,39.2012,39.2012,112228.0
2018-09-05 14:50:00,42.28,42.32,42.25,42.32,91540.0,39.2012,39.2383,39.1734,39.2383,91540.0
2018-09-05 14:55:00,42.31,42.37,42.28,42.37,106107.0,39.229,39.2846,39.2012,39.2846,106107.0
2018-09-05 15:00:00,42.37,42.4,42.35,42.36,109433.0,39.2846,39.3125,39.2661,39.2754,109433.0
2018-09-05 15:05:00,42.36,42.37,42.34,42.35,84210.0,39.2754,39.2846,39.2568,39.2661,84210.0
2018-09-05 15:10:00,42.36,42.37,42.35,42.37,81337.0,39.2754,39.2846,39.2661,39.2846,81337.0
2018-09-05 15:15:00,42.37,42.44,42.36,42.41,140940.0,39.2846,39.3495,39.2754,39.3217,140940.0
2018-09-05 15:20:00,42.4,42.44,42.4,42.43,137158.0,39.3125,39.3495,39.3125,39.3403,137158.0
2018-09-05 15:25:00,42.44,42.44,42.42,42.43,93457.0,39.3495,39.3495,39.331,39.3403,93457.0
2018-09-05 15:30:00,42.43,42.5,42.41,42.49,167896.0,39.3403,39.4052,39.3217,39.3959,167896.0
2018-09-05 15:35:00,42.48,42.5,42.48,42.48,107270.0,39.3866,39.4052,39.3866,39.3866,107270.0
2018-09-05 15:40:00,42.48,42.49,42.41,42.41,136024.0,39.3866,39.3959,39.3217,39.3217,136024.0
2018-09-05 15:45:00,42.41,42.46,42.41,42.45,185115.0,39.3217,39.3681,39.3217,39.3588,185115.0
2018-09-05 15:50:00,42.45,42.47,42.42,42.47,313981.0,39.3588,39.3774,39.331,39.3774,313981.0
2018-09-05 15:55:00,42.47,42.52,42.46,42.5,430470.0,39.3774,39.4237,39.3681,39.4052,430470.0
2018-09-06 09:30:00,42.0,42.2,41.96,42.04,498245.0,38.9416,39.127,38.9045,38.9787,498245.0
2018-09-06 09:35:00,42.03,42.09,41.91,41.91,231030.0,38.9694,39.025,38.8581,38.8581,231030.0
2018-09-06 09:40:00,41.93,41.95,41.57,41.61,477374.0,38.8767,38.8952,38.5429,38.58,477374.0
2018-09-06 09:45:00,41.59,41.6,41.22,41.23,744283.0,38.5614,38.5707,38.2184,38.2277,744283.0
2018-09-06 09:50:00,41.22,41.24,40.9,41.17,908662.0,38.2184,38.2369,37.9217,38.172,908662.0
2018-09-06 09:55:00,41.16,41.2,40.85,40.88,676026.0,38.1628,38.1998,37.8753,37.9031,676026.0
2018-09-06 10:00:00,40.88,41.05,40.87,40.88,846101.0,37.9031,38.0608,37.8939,37.9031,846101.0
2018-09-06 10:05:00,40.88,40.88,40.46,40.63,704876.0,37.9031,37.9031,37.5137,37.6713,704876.0
2018-09-06 10:10:00,40.63,40.74,40.4,40.74,575268.0,37.6713,37.7733,37.4581,37.7733,575268.0
2018-09-06 10:15:00,40.75,40.83,40.67,40.72,307818.0,37.7826,37.8568,37.7084,37.7548,307818.0
2018-09-06 10:20:00,40.73,40.78,40.58,40.72,252847.0,37.7641,37.8104,37.625,37.7548,252847.0
2018-09-06 10:25:00,40.72,40.75,40.61,40.7,221573.0,37.7548,37.7826,37.6528,37.7362,221573.0
2018-09-06 10:30:00,40.71,40.72,40.62,40.68,162841.0,37.7455,37.7548,37.6621,37.7177,162841.0
2018-09-06 10:35:00,40.69,40.75,40.56,40.73,388136.0,37.727,37.7826,37.6064,37.7641,388136.0
2018-09-06 10:40:00,40.72,40.88,40.71,40.86,235613.0,37.7548,37.9031,37.7455,37.8846,235613.0
2018-09-06 10:45:00,40.86,40.86,40.55,40.59,356359.0,37.8846,37.8846,37.5972,37.6343,356359.0
2018-09-06 10:50:00,40.6,40.81,40.58,40.75,173817.0,37.6435,37.8382,37.625,37.7826,173817.0
2018-09-06 10:55:00,40.74,40.97,40.72,40.96,179082.0,37.7733,37.9866,37.7548,37.9773,179082.0
2018-09-06 11:00:00,40.97,40.98,40.69,40.75,344731.0,37.9866,37.9959,37.727,37.7826,344731.0
2018-09-06 11:05:00,40.76,40.9,40.67,40.72,203570.0,37.7919,37.9217,37.7084,37.7548,203570.0
2018-09-06 11:10:00,40.71,40.8,40.67,40.76,134751.0,37.7455,37.829,37.7084,37.7919,134751.0
2018-09-06 11:15:00,40.77,40.94,40.73,40.87,129209.0,37.8012,37.9588,37.7641,37.8939,129209.0
2018-09-06 11:20:00,40.88,40.92,40.75,40.85,267028.0,37.9031,37.9402,37.7826,37.8753,267028.0
2018-09-06 11:25:00,40.85,41.07,40.83,41.04,219489.0,37.8753,38.0793,37.8568,38.0515,219489.0
2018-09-06 11:30:00,41.04,41.13,40.98,41.04,317501.0,38.0515,38.1349,37.9959,38.0515,317501.0
2018-09-06 11:35:00,41.05,41.1,40.94,40.96,239776.0,38.0608,38.1071,37.9588,37.9773,239776.0
2018-09-06 11:40:00,40.95,41.06,40.93,41.02,386345.0,37.968,38.07,37.9495,38.0329,386345.0
2018-09-06 11:45:00,41.03,41.11,41.01,41.09,122874.0,38.0422,38.1164,38.0237,38.0978,122874.0
2018-09-06 11:50:00,41.09,41.16,41.09,41.13,143521.0,38.0978,38.1628,38.0978,38.1349,143521.0
2018-09-06 11:55:00,41.13,41.18,41.1,41.12,223847.0,38.1349,38.1813,38.1071,38.1257,223847.0
2018-09-06 12:00:00,41.11,41.15,41.07,41.08,124566.0,38.1164,38.1535,38.0793,38.0886,124566.0
2018-09-06 12:05:00,41.09,41.1,41.0,41.09,203225.0,38.0978,38.1071,38.0144,38.0978,203225.0
2018-09-06 12:10:00,41.09,41.1,40.96,40.96,386638.0,38.0978,38.1071,37.9773,37.9773,386638.0
2018-09-06 12:15:00,40.96,41.0,40.79,40.81,253521.0,37.9773,38.0144,37.8197,37.8382,253521.0
2018-09-06 12:20:00,40.81,40.83,40.76,40.78,172235.0,37.8382,37.8568,37.7919,37.8104,172235.0
2018-09-06 12:25:00,40.77,40.83,40.76,40.8,87285.0,37.8012,37.8568,37.7919,37.829,87285.0
2018-09-06 12:30:00,40.8,40.8,40.62,40.62,113741.0,37.829,37.829,37.6621,37.6621,113741.0
2018-09-06 12:35:00,40.63,40.7,40.63,40.68,98710.0,37.6713,37.7362,37.6713,37.7177,98710.0
2018-09-06 12:40:00,40.69,40.79,40.69,40.79,147615.0,37.727,37.8197,37.727,37.8197,147615.0
2018-09-06 12:45:00,40.79,40.82,40.78,40.79,108387.0,37.8197,37.8475,37.8104,37.8197,108387.0
2018-09-06 12:50:00,40.8,40.86,40.78,40.82,139823.0,37.829,37.8846,37.8104,37.8475,139823.0
2018-09-06 12:55:00,40.82,40.83,40.76,40.81,97457.0,37.8475,37.8568,37.7919,37.8382,97457.0
2018-09-06 13:00:00,40.8,40.85,40.77,40.79,173569.0,37.829,37.8753,37.8012,37.8197,173569.0
2018-09-06 13:05:00,40.78,40.82,40.73,40.73,82184.0,37.8104,37.8475,37.7641,37.7641,82184.0
2018-09-06 13:10:00,40.72,40.76,40.68,40.69,224873.0,37.7548,37.7919,37.7177,37.727,224873.0
2018-09-06 13:15:00,40.69,40.74,40.68,40.73,92896.0,37.727,37.7733,37.7177,37.7641,92896.0
2018-09-06 13:20:00,40.73,40.79,40.7,40.76,155259.0,37.7641,37.8197,37.7362,37.7919,155259.0
2018-09-06 13:25:00,40.76,40.78,40.67,40.67,109578.0,37.7919,37.8104,37.7084,37.7084,109578.0
2018-09-06 13:30:00,40.68,40.72,40.65,40.68,68843.0,37.7177,37.7548,37.6899,37.7177,68843.0
2018-09-06 13:35:00,40.69,40.71,40.62,40.64,93874.0,37.727,37.7455,37.6621,37.6806,93874.0
2018-09-06 13:40:00,40.63,40.76,40.63,40.74,81694.0,37.6713,37.7919,37.6713,37.7733,81694.0
2018-09-06 13:45:00,40.73,40.78,40.68,40.71,155091.0,37.7641,37.8104,37.7177,37.7455,155091.0
2018-09-06 13:50:00,40.7,40.72,40.57,40.59,165184.0,37.7362,37.7548,37.6157,37.6343,165184.0
2018-09-06 13:55:00,40.59,40.6,40.49,40.5,188493.0,37.6343,37.6435,37.5415,37.5508,188493.0
2018-09-06 14:00:00,40.49,40.49,40.41,40.41,128145.0,37.5415,37.5415,37.4674,37.4674,128145.0
2018-09-06 14:05:00,40.42,40.59,40.4,40.59,142719.0,37.4766,37.6343,37.4581,37.6343,142719.0
2018-09-06 14:10:00,40.59,40.6,40.45,40.46,97745.0,37.6343,37.6435,37.5045,37.5137,97745.0
2018-09-06 14:15:00,40.47,40.48,40.43,40.45,108913.0,37.523,37.5323,37.4859,37.5045,108913.0
2018-09-06 14:20:00,40.44,40.45,40.32,40.32,212635.0,37.4952,37.5045,37.3839,37.3839,212635.0
2018-09-06 14:25:00,40.33,40.41,40.29,40.3,162127.0,37.3932,37.4674,37.3561,37.3654,162127.0
2018-09-06 14:30:00,40.3,40.38,40.26,40.37,163898.0,37.3654,37.4396,37.3283,37.4303,163898.0
2018-09-06 14:35:00,40.37,40.43,40.32,40.34,156918.0,37.4303,37.4859,37.3839,37.4025,156918.0
2018-09-06 14:40:00,40.34,40.36,40.28,40.34,120357.0,37.4025,37.421,37.3468,37.4025,120357.0
2018-09-06 14:45:00,40.34,40.38,40.29,40.38,220626.0,37.4025,37.4396,37.3561,37.4396,220626.0
2018-09-06 14:50:00,40.38,40.42,40.34,40.4,212307.0,37.4396,37.4766,37.4025,37.4581,212307.0
2018-09-06 14:55:00,40.4,40.48,40.37,40.45,157672.0,37.4581,37.5323,37.4303,37.5045,157672.0
2018-09-06 15:00:00,40.46,40.47,40.38,40.44,149671.0,37.5137,37.523,37.4396,37.4952,149671.0
2018-09-06 15:05:00,40.44,40.48,40.38,40.45,186763.0,37.4952,37.5323,37.4396,37.5045,186763.0
2018-09-06 15:10:00,40.45,40.51,40.4,40.46,180388.0,37.5045,37.5601,37.4581,37.5137,180388.0
2018-09-06 15:15:00,40.47,40.47,40.33,40.34,89518.0,37.523,37.523,37.3932,37.4025,89518.0
2018-09-06 15:20:00,40.34,40.36,40.27,40.27,165700.0,37.4025,37.421,37.3376,37.3376,165700.0
2018-09-06 15:25:00,40.27,40.33,40.26,40.27,131143.0,37.3376,37.3932,37.3283,37.3376,131143.0
2018-09-06 15:30:00,40.28,40.28,40.25,40.27,231529.0,37.3468,37.3468,37.319,37.3376,231529.0
2018-09-06 15:35:00,40.27,40.38,40.26,40.38,224360.0,37.3376,37.4396,37.3283,37.4396,224360.0
2018-09-06 15:40:00,40.37,40.38,40.33,40.36,147108.0,37.4303,37.4396,37.3932,37.421,147108.0
2018-09-06 15:45:00,40.36,40.39,40.34,40.39,245979.0,37.421,37.4488,37.4025,37.4488,245979.0
2018-09-06 15:50:00,40.39,40.39,40.26,40.28,381640.0,37.4488,37.4488,37.3283,37.3468,381640.0
2018-09-06 15:55:00,40.28,40.32,40.24,40.26,1218736.0,37.3468,37.3839,37.3097,37.3283,1218736.0
2018-09-07 09:30:00,40.0,40.1,39.7,40.06,509178.0,37.0872,37.1799,36.8091,37.1429,509178.0
2018-09-07 09:35:00,40.06,40.23,40.02,40.23,211282.0,37.1429,37.3005,37.1058,37.3005,211282.0
2018-09-07 09:40:00,40.23,40.28,40.1,40.15,306552.0,37.3005,37.3468,37.1799,37.2263,306552.0
2018-09-07 09:45:00,40.15,40.27,40.1,40.23,209951.0,37.2263,37.3376,37.1799,37.3005,209951.0
2018-09-07 09:50:00,40.23,40.39,40.19,40.39,234886.0,37.3005,37.4488,37.2634,37.4488,234886.0
2018-09-07 09:55:00,40.39,40.4,40.26,40.3,180089.0,37.4488,37.4581,37.3283,37.3654,180089.0
2018-09-07 10:00:00,40.3,40.33,40.16,40.29,148962.0,37.3654,37.3932,37.2356,37.3561,148962.0
2018-09-07 10:05:00,40.29,40.32,40.16,40.18,128789.0,37.3561,37.3839,37.2356,37.2541,128789.0
2018-09-07 10:10:00,40.18,40.26,40.17,40.21,99853.0,37.2541,37.3283,37.2448,37.2819,99853.0
2018-09-07 10:15:00,40.21,40.22,40.11,40.16,86967.0,37.2819,37.2912,37.1892,37.2356,86967.0
2018-09-07 10:20:00,40.15,40.17,40.08,40.13,87994.0,37.2263,37.2448,37.1614,37.2078,87994.0
2018-09-07 10:25:00,40.14,40.18,40.08,40.1,98422.0,37.217,37.2541,37.1614,37.1799,98422.0
2018-09-07 10:30:00,40.11,40.13,40.04,40.12,93793.0,37.1892,37.2078,37.1243,37.1985,93793.0
2018-09-07 10:35:00,40.12,40.15,40.05,40.05,96354.0,37.1985,37.2263,37.1336,37.1336,96354.0
2018-09-07 10:40:00,40.05,40.1,40.04,40.06,100293.0,37.1336,37.1799,37.1243,37.1429,100293.0
2018-09-07 10:45:00,40.05,40.32,40.05,40.3,168786.0,37.1336,37.3839,37.1336,37.3654,168786.0
2018-09-07 10:50:00,40.3,40.31,40.23,40.27,127175.0,37.3654,37.3746,37.3005,37.3376,127175.0
2018-09-07 10:55:00,40.26,40.34,40.26,40.3,143357.0,37.3283,37.4025,37.3283,37.3654,143357.0
2018-09-07 11:00:00,40.29,40.3,40.21,40.22,102045.0,37.3561,37.3654,37.2819,37.2912,102045.0
2018-09-07 11:05:00,40.21,40.23,40.15,40.2,80300.0,37.2819,37.3005,37.2263,37.2727,80300.0
2018-09-07 11:10:00,40.19,40.22,40.18,40.2,67017.0,37.2634,37.2912,37.2541,37.2727,67017.0
2018-09-07 11:15:00,40.2,40.24,40.13,40.15,100105.0,37.2727,37.3097,37.2078,37.2263,100105.0
2018-09-07 11:20:00,40.15,40.17,40.12,40.12,78341.0,37.2263,37.2448,37.1985,37.1985,78341.0
2018-09-07 11:25:00,40.12,40.16,40.06,40.14,83642.0,37.1985,37.2356,37.1429,37.217,83642.0
2018-09-07 11:30:00,40.14,40.2,40.13,40.19,105968.0,37.217,37.2727,37.2078,37.2634,105968.0
2018-09-07 11:35:00,40.2,40.25,40.19,40.2,79199.0,37.2727,37.319,37.2634,37.2727,79199.0
2018-09-07 11:40:00,40.21,40.26,40.2,40.26,91312.0,37.2819,37.3283,37.2727,37.3283,91312.0
2018-09-07 11:45:00,40.26,40.33,40.25,40.29,110558.0,37.3283,37.3932,37.319,37.3561,110558.0
2018-09-07 11:50:00,40.29,40.33,40.23,40.23,242293.0,37.3561,37.3932,37.3005,37.3005,242293.0
2018-09-07 11:55:00,40.23,40.24,40.09,40.12,90131.0,37.3005,37.3097,37.1707,37.1985,90131.0
2018-09-07 12:00:00,40.12,40.14,40.05,40.07,87382.0,37.1985,37.217,37.1336,37.1521,87382.0
2018-09-07 12:05:00,40.07,40.08,39.86,39.88,187766.0,37.1521,37.1614,36.9574,36.976,187766.0
2018-09-07 12:10:00,39.88,39.97,39.86,39.97,110193.0,36.976,37.0594,36.9574,37.0594,110193.0
2018-09-07 12:15:00,39.95,39.96,39.85,39.92,84215.0,37.0409,37.0501,36.9481,37.013,84215.0
2018-09-07 12:20:00,39.92,39.97,39.9,39.92,69674.0,37.013,37.0594,36.9945,37.013,69674.0
2018-09-07 12:25:00,39.92,39.93,39.83,39.86,70410.0,37.013,37.0223,36.9296,36.9574,70410.0
2018-09-07 12:30:00,39.86,39.97,39.83,39.86,104833.0,36.9574,37.0594,36.9296,36.9574,104833.0
2018-09-07 12:35:00,39.85,39.93,39.85,39.89,56654.0,36.9481,37.0223,36.9481,36.9852,56654.0
2018-09-07 12:40:00,39.89,39.92,39.78,39.81,87469.0,36.9852,37.013,36.8832,36.9111,87469.0
2018-09-07 12:45:00,39.81,39.95,39.79,39.93,108158.0,36.9111,37.0409,36.8925,37.0223,108158.0
2018-09-07 12:50:00,39.93,39.94,39.84,39.88,86335.0,37.0223,37.0316,36.9389,36.976,86335.0
2018-09-07 12:55:00,39.88,39.92,39.88,39.89,62669.0,36.976,37.013,36.976,36.9852,62669.0
2018-09-07 13:00:00,39.89,39.92,39.84,39.84,73644.0,36.9852,37.013,36.9389,36.9389,73644.0
2018-09-07 13:05:00,39.84,39.84,39.78,39.8,111422.0,36.9389,36.9389,36.8832,36.9018,111422.0
2018-09-07 13:10:00,39.8,39.84,39.78,39.8,67280.0,36.9018,36.9389,36.8832,36.9018,67280.0
2018-09-07 13:15:00,39.8,39.84,39.79,39.83,86425.0,36.9018,36.9389,36.8925,36.9296,86425.0
2018-09-07 13:20:00,39.84,39.94,39.82,39.89,114668.0,36.9389,37.0316,36.9203,36.9852,114668.0
2018-09-07 13:25:00,39.87,39.91,39.86,39.89,39988.0,36.9667,37.0038,36.9574,36.9852,39988.0
2018-09-07 13:30:00,39.9,39.94,39.88,39.89,55480.0,36.9945,37.0316,36.976,36.9852,55480.0
2018-09-07 13:35:00,39.89,39.9,39.83,39.83,40343.0,36.9852,36.9945,36.9296,36.9296,40343.0
2018-09-07 13:40:00,39.83,39.86,39.81,39.83,58301.0,36.9296,36.9574,36.9111,36.9296,58301.0
2018-09-07 13:45:00,39.83,39.85,39.79,39.81,73695.0,36.9296,36.9481,36.8925,36.9111,73695.0
2018-09-07 13:50:00,39.8,39.83,39.76,39.78,111977.0,36.9018,36.9296,36.8647,36.8832,111977.0
2018-09-07 13:55:00,39.77,39.79,39.63,39.74,183448.0,36.874,36.8925,36.7442,36.8462,183448.0
2018-09-07 14:00:00,39.75,39.81,39.71,39.72,94543.0,36.8554,36.9111,36.8183,36.8276,94543.0
2018-09-07 14:05:00,39.72,39.74,39.68,39.72,67921.0,36.8276,36.8462,36.7905,36.8276,67921.0
2018-09-07 14:10:00,39.73,39.82,39.72,39.82,74401.0,36.8369,36.9203,36.8276,36.9203,74401.0
2018-09-07 14:15:00,39.81,39.82,39.68,39.69,153541.0,36.9111,36.9203,36.7905,36.7998,153541.0
2018-09-07 14:20:00,39.69,39.83,39.69,39.81,120526.0,36.7998,36.9296,36.7998,36.9111,120526.0
2018-09-07 14:25:00,39.81,39.9,39.8,39.9,106162.0,36.9111,36.9945,36.9018,36.9945,106162.0
2018-09-07 14:30:00,39.89,39.91,39.79,39.82,151462.0,36.9852,37.0038,36.8925,36.9203,151462.0
2018-09-07 14:35:00,39.81,39.85,39.79,39.81,65227.0,36.9111,36.9481,36.8925,36.9111,65227.0
2018-09-07 14:40:00,39.81,39.82,39.77,39.78,60034.0,36.9111,36.9203,36.874,36.8832,60034.0
2018-09-07 14:45:00,39.79,39.81,39.76,39.77,72777.0,36.8925,36.9111,36.8647,36.874,72777.0
2018-09-07 14:50:00,39.78,39.82,39.76,39.81,149164.0,36.8832,36.9203,36.8647,36.9111,149164.0
2018-09-07 14:55:00,39.81,39.9,39.81,39.9,102961.0,36.9111,36.9945,36.9111,36.9945,102961.0
2018-09-07 15:00:00,39.89,39.92,39.86,39.87,78205.0,36.9852,37.013,36.9574,36.9667,78205.0
2018-09-07 15:05:00,39.87,39.89,39.85,39.86,133092.0,36.9667,36.9852,36.9481,36.9574,133092.0
2018-09-07 15:10:00,39.86,39.87,39.83,39.83,73477.0,36.9574,36.9667,36.9296,36.9296,73477.0
2018-09-07 15:15:00,39.83,39.88,39.83,39.85,85949.0,36.9296,36.976,36.9296,36.9481,85949.0
2018-09-07 15:20:00,39.86,39.89,39.82,39.84,94678.0,36.9574,36.9852,36.9203,36.9389,94678.0
2018-09-07 15:25:00,39.84,39.94,39.84,39.91,106647.0,36.9389,37.0316,36.9389,37.0038,106647.0
2018-09-07 15:30:00,39.92,39.93,39.8,39.85,94580.0,37.013,37.0223,36.9018,36.9481,94580.0
2018-09-07 15:35:00,39.85,39.86,39.75,39.79,113220.0,36.9481,36.9574,36.8554,36.8925,113220.0
2018-09-07 15:40:00,39.78,39.81,39.76,39.8,117827.0,36.8832,36.9111,36.8647,36.9018,117827.0
2018-09-07 15:45:00,39.8,39.81,39.76,39.79,203060.0,36.9018,36.9111,36.8647,36.8925,203060.0
2018-09-07 15:50:00,39.79,39.82,39.7,39.82,376276.0,36.8925,36.9203,36.8091,36.9203,376276.0
2018-09-07 15:55:00,39.82,39.9,39.81,39.86,752584.0,36.9203,36.9945,36.9111,36.9574,752584.0
2018-09-10 09:30:00,40.26,40.29,39.4,39.64,512447.0,37.3283,37.3561,36.5309,36.7534,512447.0
2018-09-10 09:35:00,39.65,39.74,39.53,39.68,186202.0,36.7627,36.8462,36.6514,36.7905,186202.0
2018-09-10 09:40:00,39.67,39.74,39.61,39.68,150924.0,36.7813,36.8462,36.7256,36.7905,150924.0
2018-09-10 09:45:00,39.68,39.79,39.59,39.77,147766.0,36.7905,36.8925,36.7071,36.874,147766.0
2018-09-10 09:50:00,39.78,39.81,39.7,39.78,167720.0,36.8832,36.9111,36.8091,36.8832,167720.0
2018-09-10 09:55:00,39.77,39.87,39.72,39.83,335455.0,36.874,36.9667,36.8276,36.9296,335455.0
2018-09-10 10:00:00,39.82,39.88,39.73,39.78,166780.0,36.9203,36.976,36.8369,36.8832,166780.0
2018-09-10 10:05:00,39.79,39.92,39.76,39.91,175064.0,36.8925,37.013,36.8647,37.0038,175064.0
2018-09-10 10:10:00,39.91,39.92,39.84,39.89,152396.0,37.0038,37.013,36.9389,36.9852,152396.0
2018-09-10 10:15:00,39.89,39.98,39.84,39.97,95602.0,36.9852,37.0687,36.9389,37.0594,95602.0
2018-09-10 10:20:00,39.96,40.04,39.94,39.96,116551.0,37.0501,37.1243,37.0316,37.0501,116551.0
2018-09-10 10:25:00,39.95,39.95,39.89,39.94,88510.0,37.0409,37.0409,36.9852,37.0316,88510.0
2018-09-10 10:30:00,39.93,39.98,39.86,39.96,99851.0,37.0223,37.0687,36.9574,37.0501,99851.0
2018-09-10 10:35:00,39.96,40.07,39.95,40.03,199951.0,37.0501,37.1521,37.0409,37.115,199951.0
2018-09-10 10:40:00,40.03,40.15,40.02,40.15,109072.0,37.115,37.2263,37.1058,37.2263,109072.0
2018-09-10 10:45:00,40.13,40.15,40.05,40.1,119019.0,37.2078,37.2263,37.1336,37.1799,119019.0
2018-09-10 10:50:00,40.09,40.14,40.07,40.11,66596.0,37.1707,37.217,37.1521,37.1892,66596.0
2018-09-10 10:55:00,40.11,40.11,39.99,40.01,75813.0,37.1892,37.1892,37.078,37.0965,75813.0
2018-09-10 11:00:00,40.01,40.01,39.91,39.93,80939.0,37.0965,37.0965,37.0038,37.0223,80939.0
2018-09-10 11:05:00,39.92,40.0,39.91,40.0,70577.0,37.013,37.0872,37.0038,37.0872,70577.0
2018-09-10 11:10:00,39.99,40.05,39.96,39.96,94806.0,37.078,37.1336,37.0501,37.0501,94806.0
2018-09-10 11:15:00,39.97,39.99,39.93,39.94,54830.0,37.0594,37.078,37.0223,37.0316,54830.0
2018-09-10 11:20:00,39.94,39.98,39.92,39.96,46379.0,37.0316,37.0687,37.013,37.0501,46379.0
2018-09-10 11:25:00,39.96,39.97,39.92,39.95,49882.0,37.0501,37.0594,37.013,37.0409,49882.0
2018-09-10 11:30:00,39.96,40.0,39.94,39.97,68894.0,37.0501,37.0872,37.0316,37.0594,68894.0
2018-09-10 11:35:00,39.98,39.98,39.91,39.91,61632.0,37.0687,37.0687,37.0038,37.0038,61632.0
2018-09-10 11:40:00,39.91,40.01,39.9,40.01,211338.0,37.0038,37.0965,36.9945,37.0965,211338.0
2018-09-10 11:45:00,40.01,40.02,39.91,39.95,130494.0,37.0965,37.1058,37.0038,37.0409,130494.0
2018-09-10 11:50:00,39.95,39.97,39.93,39.95,233719.0,37.0409,37.0594,37.0223,37.0409,233719.0
2018-09-10 11:55:00,39.95,39.99,39.85,39.97,363788.0,37.0409,37.078,36.9481,37.0594,363788.0
2018-09-10 12:00:00,39.97,40.03,39.94,39.95,273039.0,37.0594,37.115,37.0316,37.0409,273039.0
2018-09-10 12:05:00,39.95,39.98,39.94,39.96,399756.0,37.0409,37.0687,37.0316,37.0501,399756.0
2018-09-10 12:10:00,39.96,39.96,39.87,39.89,150323.0,37.0501,37.0501,36.9667,36.9852,150323.0
2018-09-10 12:15:00,39.88,39.91,39.8,39.81,129269.0,36.976,37.0038,36.9018,36.9111,129269.0
2018-09-10 12:20:00,39.81,39.81,39.72,39.73,100304.0,36.9111,36.9111,36.8276,36.8369,100304.0
2018-09-10 12:25:00,39.73,39.79,39.73,39.76,76100.0,36.8369,36.8925,36.8369,36.8647,76100.0
2018-09-10 12:30:00,39.76,39.81,39.74,39.8,122928.0,36.8647,36.9111,36.8462,36.9018,122928.0
2018-09-10 12:35:00,39.8,39.8,39.68,39.69,134092.0,36.9018,36.9018,36.7905,36.7998,134092.0
2018-09-10 12:40:00,39.68,39.7,39.64,39.7,145945.0,36.7905,36.8091,36.7534,36.8091,145945.0
2018-09-10 12:45:00,39.69,39.69,39.63,39.66,172867.0,36.7998,36.7998,36.7442,36.772,172867.0
2018-09-10 12:50:00,39.65,39.67,39.55,39.59,182175.0,36.7627,36.7813,36.67,36.7071,182175.0
2018-09-10 12:55:00,39.59,39.61,39.52,39.54,202392.0,36.7071,36.7256,36.6422,36.6607,202392.0
2018-09-10 13:00:00,39.55,39.55,39.46,39.51,151166.0,36.67,36.67,36.5865,36.6329,151166.0
2018-09-10 13:05:00,39.51,39.54,39.48,39.51,81583.0,36.6329,36.6607,36.6051,36.6329,81583.0
2018-09-10 13:10:00,39.51,39.59,39.49,39.58,113233.0,36.6329,36.7071,36.6144,36.6978,113233.0
2018-09-10 13:15:00,39.58,39.61,39.57,39.6,109110.0,36.6978,36.7256,36.6885,36.7164,109110.0
2018-09-10 13:20:00,39.61,39.68,39.59,39.66,128959.0,36.7256,36.7905,36.7071,36.772,128959.0
2018-09-10 13:25:00,39.65,39.7,39.64,39.69,78637.0,36.7627,36.8091,36.7534,36.7998,78637.0
2018-09-10 13:30:00,39.69,39.72,39.63,39.66,154116.0,36.7998,36.8276,36.7442,36.772,154116.0
2018-09-10 13:35:00,39.66,39.67,39.59,39.61,63884.0,36.772,36.7813,36.7071,36.7256,63884.0
2018-09-10 13:40:00,39.61,39.64,39.58,39.62,63664.0,36.7256,36.7534,36.6978,36.7349,63664.0
2018-09-10 13:45:00,39.62,39.62,39.54,39.57,52711.0,36.7349,36.7349,36.6607,36.6885,52711.0
2018-09-10 13:50:00,39.58,39.62,39.56,39.59,102621.0,36.6978,36.7349,36.6793,36.7071,102621.0
2018-09-10 13:55:00,39.59,39.63,39.57,39.61,177702.0,36.7071,36.7442,36.6885,36.7256,177702.0
2018-09-10 14:00:00,39.61,39.62,39.57,39.58,98060.0,36.7256,36.7349,36.6885,36.6978,98060.0
2018-09-10 14:05:00,39.58,39.63,39.55,39.61,103628.0,36.6978,36.7442,36.67,36.7256,103628.0
2018-09-10 14:10:00,39.62,39.63,39.58,39.61,74776.0,36.7349,36.7442,36.6978,36.7256,74776.0
2018-09-10 14:15:00,39.6,39.66,39.59,39.63,71769.0,36.7164,36.772,36.7071,36.7442,71769.0
2018-09-10 14:20:00,39.63,39.65,39.59,39.6,84366.0,36.7442,36.7627,36.7071,36.7164,84366.0
2018-09-10 14:25:00,39.59,39.62,39.57,39.57,107148.0,36.7071,36.7349,36.6885,36.6885,107148.0
2018-09-10 14:30:00,39.57,39.6,39.54,39.54,67501.0,36.6885,36.7164,36.6607,36.6607,67501.0
2018-09-10 14:35:00,39.55,39.59,39.53,39.59,126580.0,36.67,36.7071,36.6514,36.7071,126580.0
2018-09-10 14:40:00,39.58,39.61,39.57,39.61,87763.0,36.6978,36.7256,36.6885,36.7256,87763.0
2018-09-10 14:45:00,39.61,39.61,39.55,39.57,49694.0,36.7256,36.7256,36.67,36.6885,49694.0
2018-09-10 14:50:00,39.58,39.59,39.56,39.57,48700.0,36.6978,36.7071,36.6793,36.6885,48700.0
2018-09-10 14:55:00,39.58,39.59,39.53,39.57,133428.0,36.6978,36.7071,36.6514,36.6885,133428.0
2018-09-10 15:00:00,39.57,39.6,39.56,39.58,53230.0,36.6885,36.7164,36.6793,36.6978,53230.0
2018-09-10 15:05:00,39.59,39.59,39.56,39.56,58814.0,36.7071,36.7071,36.6793,36.6793,58814.0
2018-09-10 15:10:00,39.57,39.57,39.54,39.55,199631.0,36.6885,36.6885,36.6607,36.67,199631.0
2018-09-10 15:15:00,39.54,39.56,39.53,39.54,123930.0,36.6607,36.6793,36.6514,36.6607,123930.0
2018-09-10 15:20:00,39.54,39.55,39.53,39.53,76382.0,36.6607,36.67,36.6514,36.6514,76382.0
2018-09-10 15:25:00,39.53,39.54,39.51,39.52,137176.0,36.6514,36.6607,36.6329,36.6422,137176.0
2018-09-10 15:30:00,39.52,39.52,39.46,39.46,191055.0,36.6422,36.6422,36.5865,36.5865,191055.0
2018-09-10 15:35:00,39.47,39.51,39.46,39.48,290215.0,36.5958,36.6329,36.5865,36.6051,290215.0
2018-09-10 15:40:00,39.48,39.51,39.47,39.5,148762.0,36.6051,36.6329,36.5958,36.6236,148762.0
2018-09-10 15:45:00,39.5,39.59,39.49,39.58,341177.0,36.6236,36.7071,36.6144,36.6978,341177.0
2018-09-10 15:50:00,39.57,39.57,39.51,39.53,226429.0,36.6885,36.6885,36.6329,36.6514,226429.0
2018-09-10 15:55:00,39.53,39.61,39.53,39.61,589767.0,36.6514,36.7256,36.6514,36.7256,589767.0
2018-09-11 09:30:00,39.03,39.14,38.51,38.73,618522.0,36.1879,36.2898,35.7057,35.9097,618522.0
2018-09-11 09:35:00,38.72,39.06,38.62,38.97,347573.0,35.9004,36.2157,35.8077,36.1322,347573.0
2018-09-11 09:40:00,38.97,39.11,38.83,39.09,300597.0,36.1322,36.262,36.0024,36.2435,300597.0
2018-09-11 09:45:00,39.09,39.35,38.99,39.27,288353.0,36.2435,36.4846,36.1508,36.4104,288353.0
2018-09-11 09:50:00,39.27,39.38,39.24,39.31,280885.0,36.4104,36.5124,36.3826,36.4475,280885.0
2018-09-11 09:55:00,39.3,39.43,39.22,39.34,208715.0,36.4382,36.5587,36.364,36.4753,208715.0
2018-09-11 10:00:00,39.34,39.38,39.25,39.35,150797.0,36.4753,36.5124,36.3918,36.4846,150797.0
2018-09-11 10:05:00,39.35,39.46,39.25,39.42,223883.0,36.4846,36.5865,36.3918,36.5495,223883.0
2018-09-11 10:10:00,39.41,39.42,39.29,39.29,118187.0,36.5402,36.5495,36.4289,36.4289,118187.0
2018-09-11 10:15:00,39.3,39.35,39.28,39.29,184917.0,36.4382,36.4846,36.4197,36.4289,184917.0
2018-09-11 10:20:00,39.3,39.35,39.16,39.27,457030.0,36.4382,36.4846,36.3084,36.4104,457030.0
2018-09-11 10:25:00,39.27,39.28,39.16,39.22,195113.0,36.4104,36.4197,36.3084,36.364,195113.0
2018-09-11 10:30:00,39.22,39.23,39.07,39.07,99719.0,36.364,36.3733,36.2249,36.2249,99719.0
2018-09-11 10:35:00,39.07,39.08,38.97,38.97,277326.0,36.2249,36.2342,36.1322,36.1322,277326.0
2018-09-11 10:40:00,38.97,39.01,38.95,39.0,451759.0,36.1322,36.1693,36.1137,36.16,451759.0
2018-09-11 10:45:00,38.99,39.0,38.84,38.93,265901.0,36.1508,36.16,36.0117,36.0951,265901.0
2018-09-11 10:50:00,38.92,38.96,38.85,38.9,171280.0,36.0859,36.123,36.021,36.0673,171280.0
2018-09-11 10:55:00,38.9,38.93,38.85,38.9,399287.0,36.0673,36.0951,36.021,36.0673,399287.0
2018-09-11 11:00:00,38.9,38.97,38.84,38.85,337174.0,36.0673,36.1322,36.0117,36.021,337174.0
2018-09-11 11:05:00,38.85,38.91,38.79,38.9,349444.0,36.021,36.0766,35.9653,36.0673,349444.0
2018-09-11 11:10:00,38.91,38.99,38.9,38.94,210712.0,36.0766,36.1508,36.0673,36.1044,210712.0
2018-09-11 11:15:00,38.94,39.0,38.9,38.97,89669.0,36.1044,36.16,36.0673,36.1322,89669.0
2018-09-11 11:20:00,38.96,39.08,38.94,39.04,185227.0,36.123,36.2342,36.1044,36.1971,185227.0
2018-09-11 11:25:00,39.03,39.16,39.01,39.15,182985.0,36.1879,36.3084,36.1693,36.2991,182985.0
2018-09-11 11:30:00,39.15,39.2,39.09,39.11,116248.0,36.2991,36.3455,36.2435,36.262,116248.0
2018-09-11 11:35:00,39.11,39.13,39.06,39.07,134869.0,36.262,36.2806,36.2157,36.2249,134869.0
2018-09-11 11:40:00,39.08,39.17,39.06,39.16,167407.0,36.2342,36.3177,36.2157,36.3084,167407.0
2018-09-11 11:45:00,39.17,39.28,39.11,39.26,145224.0,36.3177,36.4197,36.262,36.4011,145224.0
2018-09-11 11:50:00,39.26,39.35,39.23,39.35,139746.0,36.4011,36.4846,36.3733,36.4846,139746.0
2018-09-11 11:55:00,39.35,39.38,39.3,39.37,127315.0,36.4846,36.5124,36.4382,36.5031,127315.0
2018-09-11 12:00:00,39.37,39.4,39.27,39.32,162951.0,36.5031,36.5309,36.4104,36.4567,162951.0
2018-09-11 12:05:00,39.32,39.32,39.25,39.29,108626.0,36.4567,36.4567,36.3918,36.4289,108626.0
2018-09-11 12:10:00,39.3,39.33,39.22,39.22,96983.0,36.4382,36.466,36.364,36.364,96983.0
2018-09-11 12:15:00,39.23,39.23,39.13,39.14,105499.0,36.3733,36.3733,36.2806,36.2898,105499.0
2018-09-11 12:20:00,39.14,39.16,39.09,39.09,96039.0,36.2898,36.3084,36.2435,36.2435,96039.0
2018-09-11 12:25:00,39.09,39.13,39.05,39.09,80256.0,36.2435,36.2806,36.2064,36.2435,80256.0
2018-09-11 12:30:00,39.1,39.11,39.01,39.02,93380.0,36.2528,36.262,36.1693,36.1786,93380.0
2018-09-11 12:35:00,39.02,39.09,39.01,39.07,100035.0,36.1786,36.2435,36.1693,36.2249,100035.0
2018-09-11 12:40:00,39.07,39.08,39.03,39.07,122545.0,36.2249,36.2342,36.1879,36.2249,122545.0
2018-09-11 12:45:00,39.07,39.08,39.02,39.03,101701.0,36.2249,36.2342,36.1786,36.1879,101701.0
2018-09-11 12:50:00,39.02,39.07,39.0,39.03,89222.0,36.1786,36.2249,36.16,36.1879,89222.0
2018-09-11 12:55:00,39.03,39.09,39.02,39.09,120513.0,36.1879,36.2435,36.1786,36.2435,120513.0
2018-09-11 13:00:00,39.09,39.1,38.98,38.99,119958.0,36.2435,36.2528,36.1415,36.1508,119958.0
2018-09-11 13:05:00,38.99,39.0,38.97,39.0,70661.0,36.1508,36.16,36.1322,36.16,70661.0
2018-09-11 13:10:00,39.0,39.04,38.98,39.0,70900.0,36.16,36.1971,36.1415,36.16,70900.0
2018-09-11 13:15:00,39.01,39.04,39.0,39.02,49659.0,36.1693,36.1971,36.16,36.1786,49659.0
2018-09-11 13:20:00,39.03,39.03,38.94,38.99,79809.0,36.1879,36.1879,36.1044,36.1508,79809.0
2018-09-11 13:25:00,38.98,39.06,38.98,39.04,118663.0,36.1415,36.2157,36.1415,36.1971,118663.0
2018-09-11 13:30:00,39.04,39.12,39.01,39.12,108167.0,36.1971,36.2713,36.1693,36.2713,108167.0
2018-09-11 13:35:00,39.12,39.19,39.05,39.12,226976.0,36.2713,36.3362,36.2064,36.2713,226976.0
2018-09-11 13:40:00,39.12,39.12,39.07,39.08,69128.0,36.2713,36.2713,36.2249,36.2342,69128.0
2018-09-11 13:45:00,39.08,39.17,39.07,39.16,68870.0,36.2342,36.3177,36.2249,36.3084,68870.0
2018-09-11 13:50:00,39.16,39.18,39.14,39.17,52297.0,36.3084,36.3269,36.2898,36.3177,52297.0
2018-09-11 13:55:00,39.17,39.2,39.14,39.18,51348.0,36.3177,36.3455,36.2898,36.3269,51348.0
2018-09-11 14:00:00,39.18,39.24,39.16,39.24,69148.0,36.3269,36.3826,36.3084,36.3826,69148.0
2018-09-11 14:05:00,39.23,39.23,39.18,39.19,57314.0,36.3733,36.3733,36.3269,36.3362,57314.0
2018-09-11 14:10:00,39.2,39.22,39.17,39.19,57677.0,36.3455,36.364,36.3177,36.3362,57677.0
2018-09-11 14:15:00,39.19,39.19,39.13,39.15,108448.0,36.3362,36.3362,36.2806,36.2991,108448.0
2018-09-11 14:20:00,39.14,39.21,39.13,39.17,114116.0,36.2898,36.3547,36.2806,36.3177,114116.0
2018-09-11 14:25:00,39.18,39.19,39.13,39.14,80715.0,36.3269,36.3362,36.2806,36.2898,80715.0
2018-09-11 14:30:00,39.14,39.18,39.13,39.17,63595.0,36.2898,36.3269,36.2806,36.3177,63595.0
2018-09-11 14:35:00,39.16,39.19,39.13,39.13,83315.0,36.3084,36.3362,36.2806,36.2806,83315.0
2018-09-11 14:40:00,39.14,39.15,39.1,39.11,61441.0,36.2898,36.2991,36.2528,36.262,61441.0
2018-09-11 14:45:00,39.11,39.18,39.09,39.18,79673.0,36.262,36.3269,36.2435,36.3269,79673.0
2018-09-11 14:50:00,39.17,39.18,39.13,39.15,47734.0,36.3177,36.3269,36.2806,36.2991,47734.0
2018-09-11 14:55:00,39.15,39.18,39.12,39.12,83788.0,36.2991,36.3269,36.2713,36.2713,83788.0
2018-09-11 15:00:00,39.13,39.17,39.11,39.16,105885.0,36.2806,36.3177,36.262,36.3084,105885.0
2018-09-11 15:05:00,39.15,39.16,39.13,39.16,133050.0,36.2991,36.3084,36.2806,36.3084,133050.0
2018-09-11 15:10:00,39.16,39.22,39.15,39.19,69792.0,36.3084,36.364,36.2991,36.3362,69792.0
2018-09-11 15:15:00,39.19,39.19,39.13,39.15,87334.0,36.3362,36.3362,36.2806,36.2991,87334.0
2018-09-11 15:20:00,39.15,39.15,39.13,39.15,96875.0,36.2991,36.2991,36.2806,36.2991,96875.0
2018-09-11 15:25:00,39.15,39.15,39.14,39.15,104776.0,36.2991,36.2991,36.2898,36.2991,104776.0
2018-09-11 15:30:00,39.14,39.15,39.1,39.14,127061.0,36.2898,36.2991,36.2528,36.2898,127061.0
2018-09-11 15:35:00,39.14,39.17,39.13,39.14,105834.0,36.2898,36.3177,36.2806,36.2898,105834.0
2018-09-11 15:40:00,39.14,39.23,39.13,39.19,191261.0,36.2898,36.3733,36.2806,36.3362,191261.0
2018-09-11 15:45:00,39.18,39.19,39.15,39.19,144299.0,36.3269,36.3362,36.2991,36.3362,144299.0
2018-09-11 15:50:00,39.18,39.23,39.13,39.23,338318.0,36.3269,36.3733,36.2806,36.3733,338318.0
2018-09-11 15:55:00,39.23,39.23,39.16,39.19,685506.0,36.3733,36.3733,36.3084,36.3362,685506.0
2018-09-12 09:30:00,38.13,38.76,37.63,37.73,1082064.0,35.3534,35.9375,34.8898,34.9825,1082064.0
2018-09-12 09:35:00,37.73,37.83,37.39,37.65,661050.0,34.9825,35.0752,34.6673,34.9083,661050.0
2018-09-12 09:40:00,37.63,37.83,37.54,37.8,472834.0,34.8898,35.0752,34.8064,35.0474,472834.0
2018-09-12 09:45:00,37.78,37.8,37.52,37.54,459876.0,35.0289,35.0474,34.7878,34.8064,459876.0
2018-09-12 09:50:00,37.55,37.72,37.54,37.68,349709.0,34.8156,34.9733,34.8064,34.9362,349709.0
2018-09-12 09:55:00,37.68,37.93,37.67,37.86,244550.0,34.9362,35.168,34.9269,35.1031,244550.0
2018-09-12 10:00:00,37.86,37.98,37.83,37.94,222022.0,35.1031,35.2143,35.0752,35.1772,222022.0
2018-09-12 10:05:00,37.94,38.09,37.93,37.97,366079.0,35.1772,35.3163,35.168,35.205,366079.0
2018-09-12 10:10:00,37.95,38.01,37.9,37.97,215879.0,35.1865,35.2421,35.1401,35.205,215879.0
2018-09-12 10:15:00,37.97,38.08,37.88,38.01,270554.0,35.205,35.307,35.1216,35.2421,270554.0
2018-09-12 10:20:00,38.01,38.02,37.91,37.98,184471.0,35.2421,35.2514,35.1494,35.2143,184471.0
2018-09-12 10:25:00,37.99,38.01,37.93,37.94,302097.0,35.2236,35.2421,35.168,35.1772,302097.0
2018-09-12 10:30:00,37.94,38.0,37.87,37.9,440724.0,35.1772,35.2329,35.1123,35.1401,440724.0
2018-09-12 10:35:00,37.91,38.0,37.9,37.98,233103.0,35.1494,35.2329,35.1401,35.2143,233103.0
2018-09-12 10:40:00,37.98,38.19,37.98,38.19,232894.0,35.2143,35.409,35.2143,35.409,232894.0
2018-09-12 10:45:00,38.19,38.19,38.0,38.01,189635.0,35.409,35.409,35.2329,35.2421,189635.0
2018-09-12 10:50:00,38.01,38.06,37.97,37.99,212863.0,35.2421,35.2885,35.205,35.2236,212863.0
2018-09-12 10:55:00,37.98,37.99,37.88,37.88,168267.0,35.2143,35.2236,35.1216,35.1216,168267.0
2018-09-12 11:00:00,37.88,37.95,37.84,37.91,126887.0,35.1216,35.1865,35.0845,35.1494,126887.0
2018-09-12 11:05:00,37.91,37.98,37.87,37.9,192386.0,35.1494,35.2143,35.1123,35.1401,192386.0
2018-09-12 11:10:00,37.9,38.17,37.86,38.14,307038.0,35.1401,35.3905,35.1031,35.3627,307038.0
2018-09-12 11:15:00,38.14,38.2,38.1,38.11,168432.0,35.3627,35.4183,35.3256,35.3349,168432.0
2018-09-12 11:20:00,38.1,38.19,38.08,38.18,133327.0,35.3256,35.409,35.307,35.3998,133327.0
2018-09-12 11:25:00,38.18,38.25,38.17,38.23,179151.0,35.3998,35.4647,35.3905,35.4461,179151.0
2018-09-12 11:30:00,38.23,38.29,38.22,38.29,195409.0,35.4461,35.5017,35.4368,35.5017,195409.0
2018-09-12 11:35:00,38.28,38.3,38.23,38.23,97893.0,35.4925,35.511,35.4461,35.4461,97893.0
2018-09-12 11:40:00,38.24,38.29,38.22,38.23,94556.0,35.4554,35.5017,35.4368,35.4461,94556.0
2018-09-12 11:45:00,38.22,38.27,38.2,38.23,82742.0,35.4368,35.4832,35.4183,35.4461,82742.0
2018-09-12 11:50:00,38.22,38.24,38.16,38.2,170092.0,35.4368,35.4554,35.3812,35.4183,170092.0
2018-09-12 11:55:00,38.2,38.24,38.18,38.19,75960.0,35.4183,35.4554,35.3998,35.409,75960.0
2018-09-12 12:00:00,38.19,38.23,38.16,38.23,64878.0,35.409,35.4461,35.3812,35.4461,64878.0
2018-09-12 12:05:00,38.23,38.3,38.2,38.2,157982.0,35.4461,35.511,35.4183,35.4183,157982.0
2018-09-12 12:10:00,38.2,38.26,38.19,38.26,51095.0,35.4183,35.4739,35.409,35.4739,51095.0
2018-09-12 12:15:00,38.25,38.41,38.25,38.39,111132.0,35.4647,35.613,35.4647,35.5945,111132.0
2018-09-12 12:20:00,38.4,38.48,38.38,38.44,125003.0,35.6037,35.6779,35.5852,35.6408,125003.0
2018-09-12 12:25:00,38.44,38.45,38.39,38.45,82467.0,35.6408,35.6501,35.5945,35.6501,82467.0
2018-09-12 12:30:00,38.45,38.45,38.36,38.37,72921.0,35.6501,35.6501,35.5666,35.5759,72921.0
2018-09-12 12:35:00,38.37,38.4,38.34,38.39,105757.0,35.5759,35.6037,35.5481,35.5945,105757.0
2018-09-12 12:40:00,38.39,38.43,38.37,38.43,86162.0,35.5945,35.6315,35.5759,35.6315,86162.0
2018-09-12 12:45:00,38.42,38.44,38.35,38.41,74579.0,35.6223,35.6408,35.5574,35.613,74579.0
2018-09-12 12:50:00,38.4,38.43,38.38,38.38,131372.0,35.6037,35.6315,35.5852,35.5852,131372.0
2018-09-12 12:55:00,38.38,38.39,38.35,38.37,105696.0,35.5852,35.5945,35.5574,35.5759,105696.0
2018-09-12 13:00:00,38.37,38.41,38.36,38.38,85539.0,35.5759,35.613,35.5666,35.5852,85539.0
2018-09-12 13:05:00,38.38,38.41,38.31,38.33,91906.0,35.5852,35.613,35.5203,35.5388,91906.0
2018-09-12 13:10:00,38.34,38.35,38.29,38.34,117177.0,35.5481,35.5574,35.5017,35.5481,117177.0
2018-09-12 13:15:00,38.34,38.34,38.31,38.33,54872.0,35.5481,35.5481,35.5203,35.5388,54872.0
2018-09-12 13:20:00,38.33,38.36,38.33,38.36,67183.0,35.5388,35.5666,35.5388,35.5666,67183.0
2018-09-12 13:25:00,38.36,38.4,38.32,38.32,78350.0,35.5666,35.6037,35.5296,35.5296,78350.0
2018-09-12 13:30:00,38.33,38.37,38.33,38.36,61143.0,35.5388,35.5759,35.5388,35.5666,61143.0
2018-09-12 13:35:00,38.36,38.36,38.32,38.36,48336.0,35.5666,35.5666,35.5296,35.5666,48336.0
2018-09-12 13:40:00,38.35,38.36,38.3,38.33,112552.0,35.5574,35.5666,35.511,35.5388,112552.0
2018-09-12 13:45:00,38.33,38.34,38.27,38.3,125437.0,35.5388,35.5481,35.4832,35.511,125437.0
2018-09-12 13:50:00,38.3,38.34,38.3,38.33,59606.0,35.511,35.5481,35.511,35.5388,59606.0
2018-09-12 13:55:00,38.32,38.36,38.31,38.35,79220.0,35.5296,35.5666,35.5203,35.5574,79220.0
2018-09-12 14:00:00,38.35,38.36,38.31,38.35,64274.0,35.5574,35.5666,35.5203,35.5574,64274.0
2018-09-12 14:05:00,38.35,38.35,38.3,38.32,71911.0,35.5574,35.5574,35.511,35.5296,71911.0
2018-09-12 14:10:00,38.32,38.34,38.25,38.3,145888.0,35.5296,35.5481,35.4647,35.511,145888.0
2018-09-12 14:15:00,38.28,38.29,38.24,38.27,86266.0,35.4925,35.5017,35.4554,35.4832,86266.0
2018-09-12 14:20:00,38.28,38.3,38.25,38.25,62328.0,35.4925,35.511,35.4647,35.4647,62328.0
2018-09-12 14:25:00,38.26,38.27,38.23,38.23,51664.0,35.4739,35.4832,35.4461,35.4461,51664.0
2018-09-12 14:30:00,38.23,38.28,38.23,38.27,93526.0,35.4461,35.4925,35.4461,35.4832,93526.0
2018-09-12 14:35:00,38.28,38.29,38.24,38.28,145257.0,35.4925,35.5017,35.4554,35.4925,145257.0
2018-09-12 14:40:00,38.29,38.29,38.23,38.26,87084.0,35.5017,35.5017,35.4461,35.4739,87084.0
2018-09-12 14:45:00,38.26,38.3,38.23,38.27,125162.0,35.4739,35.511,35.4461,35.4832,125162.0
2018-09-12 14:50:00,38.27,38.33,38.26,38.33,89274.0,35.4832,35.5388,35.4739,35.5388,89274.0
2018-09-12 14:55:00,38.33,38.33,38.28,38.29,54763.0,35.5388,35.5388,35.4925,35.5017,54763.0
2018-09-12 15:00:00,38.28,38.33,38.28,38.33,96931.0,35.4925,35.5388,35.4925,35.5388,96931.0
2018-09-12 15:05:00,38.33,38.37,38.3,38.32,85621.0,35.5388,35.5759,35.511,35.5296,85621.0
2018-09-12 15:10:00,38.33,38.37,38.32,38.34,102199.0,35.5388,35.5759,35.5296,35.5481,102199.0
2018-09-12 15:15:00,38.34,38.35,38.33,38.35,62864.0,35.5481,35.5574,35.5388,35.5574,62864.0
2018-09-12 15:20:00,38.35,38.36,38.34,38.35,121166.0,35.5574,35.5666,35.5481,35.5574,121166.0
2018-09-12 15:25:00,38.35,38.38,38.35,38.36,62573.0,35.5574,35.5852,35.5574,35.5666,62573.0
2018-09-12 15:30:00,38.36,38.41,38.35,38.41,133036.0,35.5666,35.613,35.5574,35.613,133036.0
2018-09-12 15:35:00,38.41,38.41,38.39,38.41,89769.0,35.613,35.613,35.5945,35.613,89769.0
2018-09-12 15:40:00,38.41,38.42,38.37,38.37,138512.0,35.613,35.6223,35.5759,35.5759,138512.0
2018-09-12 15:45:00,38.38,38.38,38.31,38.33,216660.0,35.5852,35.5852,35.5203,35.5388,216660.0
2018-09-12 15:50:00,38.34,38.39,38.33,38.39,284392.0,35.5481,35.5945,35.5388,35.5945,284392.0
2018-09-12 15:55:00,38.39,38.42,38.36,38.39,538995.0,35.5945,35.6223,35.5666,35.5945,538995.0
2018-09-13 09:30:00,38.78,39.14,38.62,38.64,484874.0,35.9561,36.2898,35.8077,35.8263,484874.0
2018-09-13 09:35:00,38.65,38.8,38.62,38.72,451795.0,35.8355,35.9746,35.8077,35.9004,451795.0
2018-09-13 09:40:00,38.73,38.99,38.67,38.94,209838.0,35.9097,36.1508,35.8541,36.1044,209838.0
2018-09-13 09:45:00,38.94,39.0,38.79,38.85,196812.0,36.1044,36.16,35.9653,36.021,196812.0
2018-09-13 09:50:00,38.85,38.94,38.83,38.94,158172.0,36.021,36.1044,36.0024,36.1044,158172.0
2018-09-13 09:55:00,38.94,38.96,38.82,38.89,141685.0,36.1044,36.123,35.9931,36.0581,141685.0
2018-09-13 10:00:00,38.88,38.91,38.83,38.9,211516.0,36.0488,36.0766,36.0024,36.0673,211516.0
2018-09-13 10:05:00,38.9,38.94,38.84,38.93,164680.0,36.0673,36.1044,36.0117,36.0951,164680.0
2018-09-13 10:10:00,38.93,39.08,38.91,39.08,359710.0,36.0951,36.2342,36.0766,36.2342,359710.0
2018-09-13 10:15:00,39.08,39.11,38.92,38.96,190835.0,36.2342,36.262,36.0859,36.123,190835.0
2018-09-13 10:20:00,38.95,39.0,38.84,38.84,145346.0,36.1137,36.16,36.0117,36.0117,145346.0
2018-09-13 10:25:00,38.83,38.9,38.76,38.82,221605.0,36.0024,36.0673,35.9375,35.9931,221605.0
2018-09-13 10:30:00,38.82,38.92,38.78,38.89,90541.0,35.9931,36.0859,35.9561,36.0581,90541.0
2018-09-13 10:35:00,38.9,38.9,38.78,38.82,67341.0,36.0673,36.0673,35.9561,35.9931,67341.0
2018-09-13 10:40:00,38.82,38.86,38.7,38.75,153760.0,35.9931,36.0302,35.8819,35.9282,153760.0
2018-09-13 10:45:00,38.75,38.79,38.69,38.71,114612.0,35.9282,35.9653,35.8726,35.8912,114612.0
2018-09-13 10:50:00,38.7,38.8,38.69,38.76,97999.0,35.8819,35.9746,35.8726,35.9375,97999.0
2018-09-13 10:55:00,38.76,38.79,38.7,38.75,70685.0,35.9375,35.9653,35.8819,35.9282,70685.0
2018-09-13 11:00:00,38.75,38.78,38.69,38.78,79600.0,35.9282,35.9561,35.8726,35.9561,79600.0
2018-09-13 11:05:00,38.78,38.86,38.72,38.83,166340.0,35.9561,36.0302,35.9004,36.0024,166340.0
2018-09-13 11:10:00,38.82,38.84,38.75,38.76,195937.0,35.9931,36.0117,35.9282,35.9375,195937.0
2018-09-13 11:15:00,38.77,38.78,38.71,38.73,209531.0,35.9468,35.9561,35.8912,35.9097,209531.0
2018-09-13 11:20:00,38.74,38.81,38.72,38.81,121935.0,35.919,35.9839,35.9004,35.9839,121935.0
2018-09-13 11:25:00,38.8,38.86,38.77,38.78,99300.0,35.9746,36.0302,35.9468,35.9561,99300.0
2018-09-13 11:30:00,38.78,38.87,38.78,38.87,168760.0,35.9561,36.0395,35.9561,36.0395,168760.0
2018-09-13 11:35:00,38.87,38.9,38.83,38.9,82915.0,36.0395,36.0673,36.0024,36.0673,82915.0
2018-09-13 11:40:00,38.89,38.92,38.87,38.91,54320.0,36.0581,36.0859,36.0395,36.0766,54320.0
2018-09-13 11:45:00,38.92,38.96,38.91,38.92,76164.0,36.0859,36.123,36.0766,36.0859,76164.0
2018-09-13 11:50:00,38.93,39.05,38.92,39.04,108486.0,36.0951,36.2064,36.0859,36.1971,108486.0
2018-09-13 11:55:00,39.03,39.05,38.95,38.98,265960.0,36.1879,36.2064,36.1137,36.1415,265960.0
2018-09-13 12:00:00,38.98,39.08,38.95,39.03,198843.0,36.1415,36.2342,36.1137,36.1879,198843.0
2018-09-13 12:05:00,39.04,39.1,39.01,39.08,203869.0,36.1971,36.2528,36.1693,36.2342,203869.0
2018-09-13 12:10:00,39.08,39.1,39.04,39.04,75894.0,36.2342,36.2528,36.1971,36.1971,75894.0
2018-09-13 12:15:00,39.04,39.08,38.99,39.07,110146.0,36.1971,36.2342,36.1508,36.2249,110146.0
2018-09-13 12:20:00,39.08,39.15,39.03,39.04,128413.0,36.2342,36.2991,36.1879,36.1971,128413.0
2018-09-13 12:25:00,39.04,39.05,39.0,39.01,64318.0,36.1971,36.2064,36.16,36.1693,64318.0
2018-09-13 12:30:00,39.01,39.09,38.98,39.07,105879.0,36.1693,36.2435,36.1415,36.2249,105879.0
2018-09-13 12:35:00,39.07,39.13,39.06,39.09,89099.0,36.2249,36.2806,36.2157,36.2435,89099.0
2018-09-13 12:40:00,39.09,39.1,39.05,39.06,98004.0,36.2435,36.2528,36.2064,36.2157,98004.0
2018-09-13 12:45:00,39.07,39.08,39.03,39.05,82620.0,36.2249,36.2342,36.1879,36.2064,82620.0
2018-09-13 12:50:00,39.04,39.1,39.04,39.06,121016.0,36.1971,36.2528,36.1971,36.2157,121016.0
2018-09-13 12:55:00,39.05,39.06,39.02,39.03,58307.0,36.2064,36.2157,36.1786,36.1879,58307.0
2018-09-13 13:00:00,39.02,39.08,39.0,39.07,90863.0,36.1786,36.2342,36.16,36.2249,90863.0
2018-09-13 13:05:00,39.07,39.12,39.05,39.05,138756.0,36.2249,36.2713,36.2064,36.2064,138756.0
2018-09-13 13:10:00,39.05,39.06,38.99,39.01,94256.0,36.2064,36.2157,36.1508,36.1693,94256.0
2018-09-13 13:15:00,39.0,39.01,38.95,38.97,51118.0,36.16,36.1693,36.1137,36.1322,51118.0
2018-09-13 13:20:00,38.96,38.98,38.9,38.9,113089.0,36.123,36.1415,36.0673,36.0673,113089.0
2018-09-13 13:25:00,38.91,38.95,38.89,38.94,65794.0,36.0766,36.1137,36.0581,36.1044,65794.0
2018-09-13 13:30:00,38.93,38.96,38.9,38.91,49228.0,36.0951,36.123,36.0673,36.0766,49228.0
2018-09-13 13:35:00,38.91,38.94,38.88,38.9,67622.0,36.0766,36.1044,36.0488,36.0673,67622.0
2018-09-13 13:40:00,38.89,38.9,38.84,38.87,47481.0,36.0581,36.0673,36.0117,36.0395,47481.0
2018-09-13 13:45:00,38.87,38.93,38.86,38.88,61123.0,36.0395,36.0951,36.0302,36.0488,61123.0
2018-09-13 13:50:00,38.88,38.91,38.87,38.91,35016.0,36.0488,36.0766,36.0395,36.0766,35016.0
2018-09-13 13:55:00,38.91,38.95,38.9,38.92,38629.0,36.0766,36.1137,36.0673,36.0859,38629.0
2018-09-13 14:00:00,38.92,38.98,38.91,38.97,65779.0,36.0859,36.1415,36.0766,36.1322,65779.0
2018-09-13 14:05:00,38.98,38.99,38.95,38.96,38626.0,36.1415,36.1508,36.1137,36.123,38626.0
2018-09-13 14:10:00,38.96,38.96,38.92,38.93,62193.0,36.123,36.123,36.0859,36.0951,62193.0
2018-09-13 14:15:00,38.94,38.95,38.82,38.84,64290.0,36.1044,36.1137,35.9931,36.0117,64290.0
2018-09-13 14:20:00,38.85,38.87,38.82,38.86,31379.0,36.021,36.0395,35.9931,36.0302,31379.0
2018-09-13 14:25:00,38.86,38.9,38.85,38.88,47641.0,36.0302,36.0673,36.021,36.0488,47641.0
2018-09-13 14:30:00,38.88,38.9,38.86,38.89,43248.0,36.0488,36.0673,36.0302,36.0581,43248.0
2018-09-13 14:35:00,38.89,38.98,38.89,38.93,102539.0,36.0581,36.1415,36.0581,36.0951,102539.0
2018-09-13 14:40:00,38.94,38.98,38.92,38.95,40781.0,36.1044,36.1415,36.0859,36.1137,40781.0
2018-09-13 14:45:00,38.95,38.96,38.9,38.93,61678.0,36.1137,36.123,36.0673,36.0951,61678.0
2018-09-13 14:50:00,38.93,38.93,38.89,38.9,92146.0,36.0951,36.0951,36.0581,36.0673,92146.0
2018-09-13 14:55:00,38.9,38.97,38.89,38.94,69423.0,36.0673,36.1322,36.0581,36.1044,69423.0
2018-09-13 15:00:00,38.94,38.95,38.89,38.9,62526.0,36.1044,36.1137,36.0581,36.0673,62526.0
2018-09-13 15:05:00,38.9,38.93,38.88,38.9,166411.0,36.0673,36.0951,36.0488,36.0673,166411.0
2018-09-13 15:10:00,38.9,38.92,38.87,38.87,55144.0,36.0673,36.0859,36.0395,36.0395,55144.0
2018-09-13 15:15:00,38.87,38.89,38.85,38.89,77011.0,36.0395,36.0581,36.021,36.0581,77011.0
2018-09-13 15:20:00,38.89,38.92,38.88,38.9,65092.0,36.0581,36.0859,36.0488,36.0673,65092.0
2018-09-13 15:25:00,38.89,38.93,38.89,38.91,96022.0,36.0581,36.0951,36.0581,36.0766,96022.0
2018-09-13 15:30:00,38.91,38.92,38.86,38.9,86896.0,36.0766,36.0859,36.0302,36.0673,86896.0
2018-09-13 15:35:00,38.9,38.9,38.84,38.86,85006.0,36.0673,36.0673,36.0117,36.0302,85006.0
2018-09-13 15:40:00,38.86,38.89,38.85,38.87,83102.0,36.0302,36.0581,36.021,36.0395,83102.0
2018-09-13 15:45:00,38.86,38.87,38.84,38.87,87958.0,36.0302,36.0395,36.0117,36.0395,87958.0
2018-09-13 15:50:00,38.86,38.88,38.84,38.87,285854.0,36.0302,36.0488,36.0117,36.0395,285854.0
2018-09-13 15:55:00,38.87,38.9,38.86,38.9,354424.0,36.0395,36.0673,36.0302,36.0673,354424.0
2018-09-14 09:30:00,38.91,39.38,38.88,39.36,545454.0,36.0766,36.5124,36.0488,36.4938,545454.0
2018-09-14 09:35:00,39.35,39.55,39.35,39.46,256132.0,36.4846,36.67,36.4846,36.5865,256132.0
2018-09-14 09:40:00,39.45,39.5,39.39,39.44,134466.0,36.5773,36.6236,36.5216,36.568,134466.0
2018-09-14 09:45:00,39.42,39.43,39.27,39.3,236553.0,36.5495,36.5587,36.4104,36.4382,236553.0
2018-09-14 09:50:00,39.3,39.42,39.28,39.36,611198.0,36.4382,36.5495,36.4197,36.4938,611198.0
2018-09-14 09:55:00,39.37,39.49,39.25,39.45,686510.0,36.5031,36.6144,36.3918,36.5773,686510.0
2018-09-14 10:00:00,39.46,39.58,39.35,39.39,379360.0,36.5865,36.6978,36.4846,36.5216,379360.0
2018-09-14 10:05:00,39.39,39.45,39.35,39.35,175919.0,36.5216,36.5773,36.4846,36.4846,175919.0
2018-09-14 10:10:00,39.34,39.48,39.34,39.36,113628.0,36.4753,36.6051,36.4753,36.4938,113628.0
2018-09-14 10:15:00,39.35,39.41,39.3,39.31,133394.0,36.4846,36.5402,36.4382,36.4475,133394.0
2018-09-14 10:20:00,39.32,39.34,39.29,39.3,93637.0,36.4567,36.4753,36.4289,36.4382,93637.0
2018-09-14 10:25:00,39.29,39.37,39.25,39.33,105793.0,36.4289,36.5031,36.3918,36.466,105793.0
2018-09-14 10:30:00,39.33,39.49,39.33,39.47,115489.0,36.466,36.6144,36.466,36.5958,115489.0
2018-09-14 10:35:00,39.47,39.48,39.39,39.46,110478.0,36.5958,36.6051,36.5216,36.5865,110478.0
2018-09-14 10:40:00,39.46,39.46,39.31,39.34,106092.0,36.5865,36.5865,36.4475,36.4753,106092.0
2018-09-14 10:45:00,39.34,39.36,39.26,39.29,219989.0,36.4753,36.4938,36.4011,36.4289,219989.0
2018-09-14 10:50:00,39.3,39.31,39.21,39.24,156973.0,36.4382,36.4475,36.3547,36.3826,156973.0
2018-09-14 10:55:00,39.23,39.28,39.15,39.16,116871.0,36.3733,36.4197,36.2991,36.3084,116871.0
2018-09-14 11:00:00,39.16,39.24,39.09,39.23,174464.0,36.3084,36.3826,36.2435,36.3733,174464.0
2018-09-14 11:05:00,39.22,39.22,39.09,39.11,99076.0,36.364,36.364,36.2435,36.262,99076.0
2018-09-14 11:10:00,39.12,39.12,39.03,39.11,97824.0,36.2713,36.2713,36.1879,36.262,97824.0
2018-09-14 11:15:00,39.11,39.14,39.06,39.13,93118.0,36.262,36.2898,36.2157,36.2806,93118.0
2018-09-14 11:20:00,39.13,39.17,39.08,39.17,51375.0,36.2806,36.3177,36.2342,36.3177,51375.0
2018-09-14 11:25:00,39.17,39.19,39.11,39.15,34903.0,36.3177,36.3362,36.262,36.2991,34903.0
2018-09-14 11:30:00,39.15,39.26,39.15,39.23,50655.0,36.2991,36.4011,36.2991,36.3733,50655.0
2018-09-14 11:35:00,39.23,39.23,39.15,39.19,65295.0,36.3733,36.3733,36.2991,36.3362,65295.0
2018-09-14 11:40:00,39.19,39.2,39.12,39.13,39571.0,36.3362,36.3455,36.2713,36.2806,39571.0
2018-09-14 11:45:00,39.13,39.16,39.1,39.13,31013.0,36.2806,36.3084,36.2528,36.2806,31013.0
2018-09-14 11:50:00,39.14,39.17,39.1,39.1,54860.0,36.2898,36.3177,36.2528,36.2528,54860.0
2018-09-14 11:55:00,39.1,39.14,39.08,39.09,39449.0,36.2528,36.2898,36.2342,36.2435,39449.0
2018-09-14 12:00:00,39.08,39.18,38.93,39.06,243288.0,36.2342,36.3269,36.0951,36.2157,243288.0
2018-09-14 12:05:00,39.06,39.12,39.02,39.1,63915.0,36.2157,36.2713,36.1786,36.2528,63915.0
2018-09-14 12:10:00,39.1,39.11,39.02,39.07,27481.0,36.2528,36.262,36.1786,36.2249,27481.0
2018-09-14 12:15:00,39.08,39.11,39.06,39.07,34092.0,36.2342,36.262,36.2157,36.2249,34092.0
2018-09-14 12:20:00,39.08,39.11,39.01,39.01,38974.0,36.2342,36.262,36.1693,36.1693,38974.0
2018-09-14 12:25:00,39.02,39.07,39.01,39.04,66360.0,36.1786,36.2249,36.1693,36.1971,66360.0
2018-09-14 12:30:00,39.04,39.04,38.97,38.99,43194.0,36.1971,36.1971,36.1322,36.1508,43194.0
2018-09-14 12:35:00,39.0,39.0,38.92,38.94,44486.0,36.16,36.16,36.0859,36.1044,44486.0
2018-09-14 12:40:00,38.94,38.97,38.9,38.95,43274.0,36.1044,36.1322,36.0673,36.1137,43274.0
2018-09-14 12:45:00,38.95,38.98,38.93,38.98,24104.0,36.1137,36.1415,36.0951,36.1415,24104.0
2018-09-14 12:50:00,38.97,39.0,38.94,38.96,33893.0,36.1322,36.16,36.1044,36.123,33893.0
2018-09-14 12:55:00,38.96,39.02,38.96,39.02,35847.0,36.123,36.1786,36.123,36.1786,35847.0
2018-09-14 13:00:00,39.01,39.03,38.98,39.02,37112.0,36.1693,36.1879,36.1415,36.1786,37112.0
2018-09-14 13:05:00,39.02,39.02,38.94,38.96,44375.0,36.1786,36.1786,36.1044,36.123,44375.0
2018-09-14 13:10:00,38.96,39.07,38.94,39.06,296121.0,36.123,36.2249,36.1044,36.2157,296121.0
2018-09-14 13:15:00,39.06,39.11,39.02,39.09,67041.0,36.2157,36.262,36.1786,36.2435,67041.0
2018-09-14 13:20:00,39.08,39.13,39.07,39.07,36280.0,36.2342,36.2806,36.2249,36.2249,36280.0
2018-09-14 13:25:00,39.08,39.11,39.05,39.07,29731.0,36.2342,36.262,36.2064,36.2249,29731.0
2018-09-14 13:30:00,39.06,39.09,39.06,39.07,30867.0,36.2157,36.2435,36.2157,36.2249,30867.0
2018-09-14 13:35:00,39.07,39.12,39.06,39.12,27902.0,36.2249,36.2713,36.2157,36.2713,27902.0
2018-09-14 13:40:00,39.13,39.14,39.1,39.13,29437.0,36.2806,36.2898,36.2528,36.2806,29437.0
2018-09-14 13:45:00,39.12,39.13,39.06,39.06,51481.0,36.2713,36.2806,36.2157,36.2157,51481.0
2018-09-14 13:50:00,39.07,39.12,39.06,39.12,43783.0,36.2249,36.2713,36.2157,36.2713,43783.0
2018-09-14 13:55:00,39.12,39.18,39.11,39.15,109345.0,36.2713,36.3269,36.262,36.2991,109345.0
2018-09-14 14:00:00,39.15,39.21,39.14,39.17,88704.0,36.2991,36.3547,36.2898,36.3177,88704.0
2018-09-14 14:05:00,39.18,39.18,39.14,39.16,29937.0,36.3269,36.3269,36.2898,36.3084,29937.0
2018-09-14 14:10:00,39.16,39.17,39.11,39.12,38623.0,36.3084,36.3177,36.262,36.2713,38623.0
2018-09-14 14:15:00,39.11,39.13,39.1,39.11,48737.0,36.262,36.2806,36.2528,36.262,48737.0
2018-09-14 14:20:00,39.11,39.15,39.1,39.12,68051.0,36.262,36.2991,36.2528,36.2713,68051.0
2018-09-14 14:25:00,39.12,39.17,39.11,39.14,64255.0,36.2713,36.3177,36.262,36.2898,64255.0
2018-09-14 14:30:00,39.14,39.15,39.08,39.12,56347.0,36.2898,36.2991,36.2342,36.2713,56347.0
2018-09-14 14:35:00,39.12,39.12,39.08,39.11,37995.0,36.2713,36.2713,36.2342,36.262,37995.0
2018-09-14 14:40:00,39.11,39.13,39.1,39.13,31135.0,36.262,36.2806,36.2528,36.2806,31135.0
2018-09-14 14:45:00,39.13,39.15,39.1,39.15,56113.0,36.2806,36.2991,36.2528,36.2991,56113.0
2018-09-14 14:50:00,39.15,39.19,39.13,39.18,83986.0,36.2991,36.3362,36.2806,36.3269,83986.0
2018-09-14 14:55:00,39.18,39.19,39.14,39.14,105941.0,36.3269,36.3362,36.2898,36.2898,105941.0
2018-09-14 15:00:00,39.14,39.23,39.13,39.2,134169.0,36.2898,36.3733,36.2806,36.3455,134169.0
2018-09-14 15:05:00,39.2,39.23,39.19,39.19,112365.0,36.3455,36.3733,36.3362,36.3362,112365.0
2018-09-14 15:10:00,39.19,39.23,39.17,39.21,115292.0,36.3362,36.3733,36.3177,36.3547,115292.0
2018-09-14 15:15:00,39.22,39.22,39.15,39.16,111778.0,36.364,36.364,36.2991,36.3084,111778.0
2018-09-14 15:20:00,39.16,39.2,39.15,39.18,57307.0,36.3084,36.3455,36.2991,36.3269,57307.0
2018-09-14 15:25:00,39.19,39.19,39.09,39.09,67064.0,36.3362,36.3362,36.2435,36.2435,67064.0
2018-09-14 15:30:00,39.09,39.14,39.09,39.1,73118.0,36.2435,36.2898,36.2435,36.2528,73118.0
2018-09-14 15:35:00,39.11,39.14,39.1,39.14,86561.0,36.262,36.2898,36.2528,36.2898,86561.0
2018-09-14 15:40:00,39.14,39.14,39.11,39.13,74270.0,36.2898,36.2898,36.262,36.2806,74270.0
2018-09-14 15:45:00,39.13,39.16,39.11,39.16,116037.0,36.2806,36.3084,36.262,36.3084,116037.0
2018-09-14 15:50:00,39.16,39.19,39.14,39.16,190637.0,36.3084,36.3362,36.2898,36.3084,190637.0
2018-09-14 15:55:00,39.16,39.18,39.09,39.09,506487.0,36.3084,36.3269,36.2435,36.2435,506487.0
2018-09-17 09:30:00,38.95,39.09,38.86,38.86,278732.0,36.1137,36.2435,36.0302,36.0302,278732.0
2018-09-17 09:35:00,38.86,38.94,38.77,38.85,197559.0,36.0302,36.1044,35.9468,36.021,197559.0
2018-09-17 09:40:00,38.84,38.9,38.77,38.83,127659.0,36.0117,36.0673,35.9468,36.0024,127659.0
2018-09-17 09:45:00,38.84,38.99,38.84,38.87,144091.0,36.0117,36.1508,36.0117,36.0395,144091.0
2018-09-17 09:50:00,38.86,38.95,38.83,38.84,136824.0,36.0302,36.1137,36.0024,36.0117,136824.0
2018-09-17 09:55:00,38.84,38.94,38.81,38.86,86465.0,36.0117,36.1044,35.9839,36.0302,86465.0
2018-09-17 10:00:00,38.86,38.86,38.75,38.83,98936.0,36.0302,36.0302,35.9282,36.0024,98936.0
2018-09-17 10:05:00,38.82,38.84,38.7,38.77,159651.0,35.9931,36.0117,35.8819,35.9468,159651.0
2018-09-17 10:10:00,38.77,38.83,38.74,38.79,105495.0,35.9468,36.0024,35.919,35.9653,105495.0
2018-09-17 10:15:00,38.79,38.82,38.66,38.82,239789.0,35.9653,35.9931,35.8448,35.9931,239789.0
2018-09-17 10:20:00,38.82,38.85,38.79,38.8,98052.0,35.9931,36.021,35.9653,35.9746,98052.0
2018-09-17 10:25:00,38.8,38.87,38.79,38.83,163790.0,35.9746,36.0395,35.9653,36.0024,163790.0
2018-09-17 10:30:00,38.82,38.84,38.79,38.81,160690.0,35.9931,36.0117,35.9653,35.9839,160690.0
2018-09-17 10:35:00,38.8,38.82,38.78,38.8,134282.0,35.9746,35.9931,35.9561,35.9746,134282.0
2018-09-17 10:40:00,38.81,38.83,38.78,38.82,180312.0,35.9839,36.0024,35.9561,35.9931,180312.0
2018-09-17 10:45:00,38.83,38.94,38.82,38.87,255892.0,36.0024,36.1044,35.9931,36.0395,255892.0
2018-09-17 10:50:00,38.88,38.94,38.87,38.91,62963.0,36.0488,36.1044,36.0395,36.0766,62963.0
2018-09-17 10:55:00,38.91,39.0,38.89,38.99,109601.0,36.0766,36.16,36.0581,36.1508,109601.0
2018-09-17 11:00:00,38.99,39.04,38.98,39.0,72834.0,36.1508,36.1971,36.1415,36.16,72834.0
2018-09-17 11:05:00,39.0,39.05,38.95,38.97,95115.0,36.16,36.2064,36.1137,36.1322,95115.0
2018-09-17 11:10:00,38.97,39.08,38.95,39.07,164151.0,36.1322,36.2342,36.1137,36.2249,164151.0
2018-09-17 11:15:00,39.06,39.06,38.99,39.0,112410.0,36.2157,36.2157,36.1508,36.16,112410.0
2018-09-17 11:20:00,39.0,39.05,38.97,38.99,224621.0,36.16,36.2064,36.1322,36.1508,224621.0
2018-09-17 11:25:00,39.0,39.02,38.98,39.0,111581.0,36.16,36.1786,36.1415,36.16,111581.0
2018-09-17 11:30:00,39.0,39.06,38.99,39.0,111140.0,36.16,36.2157,36.1508,36.16,111140.0
2018-09-17 11:35:00,38.99,39.01,38.93,38.97,112812.0,36.1508,36.1693,36.0951,36.1322,112812.0
2018-09-17 11:40:00,38.97,39.03,38.96,39.01,72424.0,36.1322,36.1879,36.123,36.1693,72424.0
2018-09-17 11:45:00,39.03,39.07,39.01,39.04,47580.0,36.1879,36.2249,36.1693,36.1971,47580.0
2018-09-17 11:50:00,39.04,39.12,39.03,39.07,65942.0,36.1971,36.2713,36.1879,36.2249,65942.0
2018-09-17 11:55:00,39.07,39.09,39.03,39.06,51244.0,36.2249,36.2435,36.1879,36.2157,51244.0
2018-09-17 12:00:00,39.07,39.1,39.0,39.01,102628.0,36.2249,36.2528,36.16,36.1693,102628.0
2018-09-17 12:05:00,39.01,39.02,38.98,39.0,69828.0,36.1693,36.1786,36.1415,36.16,69828.0
2018-09-17 12:10:00,39.0,39.01,38.97,38.98,157935.0,36.16,36.1693,36.1322,36.1415,157935.0
2018-09-17 12:15:00,38.98,39.02,38.98,39.01,90298.0,36.1415,36.1786,36.1415,36.1693,90298.0
2018-09-17 12:20:00,39.0,39.01,38.98,39.0,46183.0,36.16,36.1693,36.1415,36.16,46183.0
2018-09-17 12:25:00,39.0,39.02,38.96,38.97,105817.0,36.16,36.1786,36.123,36.1322,105817.0
2018-09-17 12:30:00,38.97,38.97,38.88,38.88,89891.0,36.1322,36.1322,36.0488,36.0488,89891.0
2018-09-17 12:35:00,38.88,38.9,38.82,38.85,50555.0,36.0488,36.0673,35.9931,36.021,50555.0
2018-09-17 12:40:00,38.85,38.9,38.85,38.89,51743.0,36.021,36.0673,36.021,36.0581,51743.0
2018-09-17 12:45:00,38.89,38.92,38.88,38.9,52988.0,36.0581,36.0859,36.0488,36.0673,52988.0
2018-09-17 12:50:00,38.91,38.94,38.84,38.84,85154.0,36.0766,36.1044,36.0117,36.0117,85154.0
2018-09-17 12:55:00,38.85,38.92,38.82,38.89,58838.0,36.021,36.0859,35.9931,36.0581,58838.0
2018-09-17 13:00:00,38.89,38.94,38.88,38.9,97310.0,36.0581,36.1044,36.0488,36.0673,97310.0
2018-09-17 13:05:00,38.9,38.97,38.88,38.95,215716.0,36.0673,36.1322,36.0488,36.1137,215716.0
2018-09-17 13:10:00,38.95,38.97,38.93,38.96,74342.0,36.1137,36.1322,36.0951,36.123,74342.0
2018-09-17 13:15:00,38.96,39.07,38.95,39.07,123849.0,36.123,36.2249,36.1137,36.2249,123849.0
2018-09-17 13:20:00,39.07,39.1,39.03,39.07,101127.0,36.2249,36.2528,36.1879,36.2249,101127.0
2018-09-17 13:25:00,39.07,39.08,39.04,39.07,76433.0,36.2249,36.2342,36.1971,36.2249,76433.0
2018-09-17 13:30:00,39.06,39.08,39.02,39.05,63396.0,36.2157,36.2342,36.1786,36.2064,63396.0
2018-09-17 13:35:00,39.04,39.04,39.0,39.02,39643.0,36.1971,36.1971,36.16,36.1786,39643.0
2018-09-17 13:40:00,39.03,39.08,39.02,39.06,19098.0,36.1879,36.2342,36.1786,36.2157,19098.0
2018-09-17 13:45:00,39.06,39.07,39.04,39.06,11664.0,36.2157,36.2249,36.1971,36.2157,11664.0
2018-09-17 13:50:00,39.07,39.15,39.05,39.14,55531.0,36.2249,36.2991,36.2064,36.2898,55531.0
2018-09-17 13:55:00,39.14,39.17,39.1,39.11,38354.0,36.2898,36.3177,36.2528,36.262,38354.0
2018-09-17 14:00:00,39.12,39.13,39.1,39.11,40118.0,36.2713,36.2806,36.2528,36.262,40118.0
2018-09-17 14:05:00,39.11,39.14,39.1,39.14,38728.0,36.262,36.2898,36.2528,36.2898,38728.0
2018-09-17 14:10:00,39.13,39.14,39.1,39.12,40264.0,36.2806,36.2898,36.2528,36.2713,40264.0
2018-09-17 14:15:00,39.11,39.15,39.1,39.15,47458.0,36.262,36.2991,36.2528,36.2991,47458.0
2018-09-17 14:20:00,39.15,39.16,39.13,39.15,47825.0,36.2991,36.3084,36.2806,36.2991,47825.0
2018-09-17 14:25:00,39.15,39.16,39.11,39.13,37338.0,36.2991,36.3084,36.262,36.2806,37338.0
2018-09-17 14:30:00,39.12,39.12,39.1,39.1,28578.0,36.2713,36.2713,36.2528,36.2528,28578.0
2018-09-17 14:35:00,39.1,39.11,39.1,39.1,35361.0,36.2528,36.262,36.2528,36.2528,35361.0
2018-09-17 14:40:00,39.1,39.11,39.07,39.07,97632.0,36.2528,36.262,36.2249,36.2249,97632.0
2018-09-17 14:45:00,39.08,39.09,39.06,39.06,51057.0,36.2342,36.2435,36.2157,36.2157,51057.0
2018-09-17 14:50:00,39.06,39.06,39.02,39.02,61855.0,36.2157,36.2157,36.1786,36.1786,61855.0
2018-09-17 14:55:00,39.02,39.04,38.98,39.0,104252.0,36.1786,36.1971,36.1415,36.16,104252.0
2018-09-17 15:00:00,39.0,39.02,38.94,38.95,161426.0,36.16,36.1786,36.1044,36.1137,161426.0
2018-09-17 15:05:00,38.95,38.96,38.89,38.91,120105.0,36.1137,36.123,36.0581,36.0766,120105.0
2018-09-17 15:10:00,38.91,38.97,38.91,38.95,63777.0,36.0766,36.1322,36.0766,36.1137,63777.0
2018-09-17 15:15:00,38.96,38.96,38.88,38.89,196573.0,36.123,36.123,36.0488,36.0581,196573.0
2018-09-17 15:20:00,38.89,38.93,38.86,38.93,129492.0,36.0581,36.0951,36.0302,36.0951,129492.0
2018-09-17 15:25:00,38.92,38.95,38.89,38.9,88639.0,36.0859,36.1137,36.0581,36.0673,88639.0
2018-09-17 15:30:00,38.91,38.92,38.86,38.88,130471.0,36.0766,36.0859,36.0302,36.0488,130471.0
2018-09-17 15:35:00,38.88,38.91,38.8,38.81,123411.0,36.0488,36.0766,35.9746,35.9839,123411.0
2018-09-17 15:40:00,38.82,38.83,38.77,38.82,166434.0,35.9931,36.0024,35.9468,35.9931,166434.0
2018-09-17 15:45:00,38.82,38.84,38.77,38.77,183713.0,35.9931,36.0117,35.9468,35.9468,183713.0
2018-09-17 15:50:00,38.77,38.78,38.66,38.66,310742.0,35.9468,35.9561,35.8448,35.8448,310742.0
2018-09-17 15:55:00,38.66,38.72,38.64,38.7,719006.0,35.8448,35.9004,35.8263,35.8819,719006.0
2018-09-18 09:30:00,38.85,38.98,38.79,38.95,190448.0,36.021,36.1415,35.9653,36.1137,190448.0
2018-09-18 09:35:00,38.97,39.02,38.8,38.84,105002.0,36.1322,36.1786,35.9746,36.0117,105002.0
2018-09-18 09:40:00,38.84,38.93,38.81,38.93,176119.0,36.0117,36.0951,35.9839,36.0951,176119.0
2018-09-18 09:45:00,38.93,39.05,38.91,39.02,169219.0,36.0951,36.2064,36.0766,36.1786,169219.0
2018-09-18 09:50:00,39.02,39.05,38.86,38.87,108631.0,36.1786,36.2064,36.0302,36.0395,108631.0
2018-09-18 09:55:00,38.87,38.98,38.85,38.87,134231.0,36.0395,36.1415,36.021,36.0395,134231.0
2018-09-18 10:00:00,38.87,38.93,38.76,38.87,220996.0,36.0395,36.0951,35.9375,36.0395,220996.0
2018-09-18 10:05:00,38.87,38.92,38.83,38.88,142296.0,36.0395,36.0859,36.0024,36.0488,142296.0
2018-09-18 10:10:00,38.88,39.0,38.87,38.96,77713.0,36.0488,36.16,36.0395,36.123,77713.0
2018-09-18 10:15:00,38.97,39.06,38.97,39.04,117726.0,36.1322,36.2157,36.1322,36.1971,117726.0
2018-09-18 10:20:00,39.04,39.09,39.03,39.03,103232.0,36.1971,36.2435,36.1879,36.1879,103232.0
2018-09-18 10:25:00,39.02,39.07,38.98,39.03,163170.0,36.1786,36.2249,36.1415,36.1879,163170.0
2018-09-18 10:30:00,39.03,39.03,38.94,38.95,102892.0,36.1879,36.1879,36.1044,36.1137,102892.0
2018-09-18 10:35:00,38.95,39.09,38.95,39.05,112682.0,36.1137,36.2435,36.1137,36.2064,112682.0
2018-09-18 10:40:00,39.06,39.13,39.02,39.11,119256.0,36.2157,36.2806,36.1786,36.262,119256.0
2018-09-18 10:45:00,39.11,39.14,39.09,39.12,79129.0,36.262,36.2898,36.2435,36.2713,79129.0
2018-09-18 10:50:00,39.12,39.19,39.1,39.1,181855.0,36.2713,36.3362,36.2528,36.2528,181855.0
2018-09-18 10:55:00,39.11,39.22,39.1,39.2,55104.0,36.262,36.364,36.2528,36.3455,55104.0
2018-09-18 11:00:00,39.21,39.27,39.14,39.19,126748.0,36.3547,36.4104,36.2898,36.3362,126748.0
2018-09-18 11:05:00,39.19,39.19,39.12,39.13,211740.0,36.3362,36.3362,36.2713,36.2806,211740.0
2018-09-18 11:10:00,39.13,39.25,39.13,39.23,116851.0,36.2806,36.3918,36.2806,36.3733,116851.0
2018-09-18 11:15:00,39.23,39.28,39.22,39.23,141399.0,36.3733,36.4197,36.364,36.3733,141399.0
2018-09-18 11:20:00,39.24,39.32,39.23,39.29,65748.0,36.3826,36.4567,36.3733,36.4289,65748.0
2018-09-18 11:25:00,39.29,39.31,39.24,39.29,73948.0,36.4289,36.4475,36.3826,36.4289,73948.0
2018-09-18 11:30:00,39.28,39.3,39.23,39.29,63046.0,36.4197,36.4382,36.3733,36.4289,63046.0
2018-09-18 11:35:00,39.3,39.33,39.27,39.32,75567.0,36.4382,36.466,36.4104,36.4567,75567.0
2018-09-18 11:40:00,39.32,39.35,39.3,39.33,82079.0,36.4567,36.4846,36.4382,36.466,82079.0
2018-09-18 11:45:00,39.34,39.39,39.32,39.33,106701.0,36.4753,36.5216,36.4567,36.466,106701.0
2018-09-18 11:50:00,39.33,39.36,39.31,39.33,74242.0,36.466,36.4938,36.4475,36.466,74242.0
2018-09-18 11:55:00,39.32,39.34,39.26,39.3,66203.0,36.4567,36.4753,36.4011,36.4382,66203.0
2018-09-18 12:00:00,39.31,39.39,39.3,39.36,128755.0,36.4475,36.5216,36.4382,36.4938,128755.0
2018-09-18 12:05:00,39.37,39.43,39.36,39.37,71666.0,36.5031,36.5587,36.4938,36.5031,71666.0
2018-09-18 12:10:00,39.37,39.37,39.31,39.32,40475.0,36.5031,36.5031,36.4475,36.4567,40475.0
2018-09-18 12:15:00,39.32,39.33,39.23,39.28,76178.0,36.4567,36.466,36.3733,36.4197,76178.0
2018-09-18 12:20:00,39.28,39.3,39.24,39.25,60402.0,36.4197,36.4382,36.3826,36.3918,60402.0
2018-09-18 12:25:00,39.25,39.26,39.21,39.21,56175.0,36.3918,36.4011,36.3547,36.3547,56175.0
2018-09-18 12:30:00,39.21,39.31,39.21,39.25,51051.0,36.3547,36.4475,36.3547,36.3918,51051.0
2018-09-18 12:35:00,39.25,39.26,39.22,39.26,47526.0,36.3918,36.4011,36.364,36.4011,47526.0
2018-09-18 12:40:00,39.25,39.26,39.21,39.24,59226.0,36.3918,36.4011,36.3547,36.3826,59226.0
2018-09-18 12:45:00,39.24,39.28,39.23,39.25,95385.0,36.3826,36.4197,36.3733,36.3918,95385.0
2018-09-18 12:50:00,39.25,39.29,39.23,39.25,129944.0,36.3918,36.4289,36.3733,36.3918,129944.0
2018-09-18 12:55:00,39.26,39.29,39.24,39.25,61254.0,36.4011,36.4289,36.3826,36.3918,61254.0
2018-09-18 13:00:00,39.25,39.33,39.24,39.31,89666.0,36.3918,36.466,36.3826,36.4475,89666.0
2018-09-18 13:05:00,39.31,39.34,39.29,39.3,29632.0,36.4475,36.4753,36.4289,36.4382,29632.0
2018-09-18 13:10:00,39.3,39.32,39.28,39.31,62238.0,36.4382,36.4567,36.4197,36.4475,62238.0
2018-09-18 13:15:00,39.3,39.33,39.27,39.29,61542.0,36.4382,36.466,36.4104,36.4289,61542.0
2018-09-18 13:20:00,39.29,39.29,39.24,39.25,83576.0,36.4289,36.4289,36.3826,36.3918,83576.0
2018-09-18 13:25:00,39.25,39.25,39.2,39.23,60290.0,36.3918,36.3918,36.3455,36.3733,60290.0
2018-09-18 13:30:00,39.23,39.25,39.17,39.17,56482.0,36.3733,36.3918,36.3177,36.3177,56482.0
2018-09-18 13:35:00,39.17,39.22,39.15,39.22,46608.0,36.3177,36.364,36.2991,36.364,46608.0
2018-09-18 13:40:00,39.22,39.24,39.2,39.23,35683.0,36.364,36.3826,36.3455,36.3733,35683.0
2018-09-18 13:45:00,39.22,39.23,39.18,39.2,37858.0,36.364,36.3733,36.3269,36.3455,37858.0
2018-09-18 13:50:00,39.2,39.2,39.17,39.19,45180.0,36.3455,36.3455,36.3177,36.3362,45180.0
2018-09-18 13:55:00,39.19,39.22,39.15,39.16,85856.0,36.3362,36.364,36.2991,36.3084,85856.0
2018-09-18 14:00:00,39.16,39.2,39.16,39.19,53906.0,36.3084,36.3455,36.3084,36.3362,53906.0
2018-09-18 14:05:00,39.18,39.22,39.15,39.22,43485.0,36.3269,36.364,36.2991,36.364,43485.0
2018-09-18 14:10:00,39.21,39.27,39.21,39.26,96812.0,36.3547,36.4104,36.3547,36.4011,96812.0
2018-09-18 14:15:00,39.26,39.31,39.25,39.27,156726.0,36.4011,36.4475,36.3918,36.4104,156726.0
2018-09-18 14:20:00,39.28,39.28,39.23,39.26,72868.0,36.4197,36.4197,36.3733,36.4011,72868.0
2018-09-18 14:25:00,39.26,39.3,39.25,39.29,70576.0,36.4011,36.4382,36.3918,36.4289,70576.0
2018-09-18 14:30:00,39.28,39.29,39.25,39.29,79221.0,36.4197,36.4289,36.3918,36.4289,79221.0
2018-09-18 14:35:00,39.29,39.33,39.25,39.27,56529.0,36.4289,36.466,36.3918,36.4104,56529.0
2018-09-18 14:40:00,39.26,39.29,39.25,39.27,43490.0,36.4011,36.4289,36.3918,36.4104,43490.0
2018-09-18 14:45:00,39.26,39.27,39.2,39.2,50476.0,36.4011,36.4104,36.3455,36.3455,50476.0
2018-09-18 14:50:00,39.2,39.22,39.19,39.21,55303.0,36.3455,36.364,36.3362,36.3547,55303.0
2018-09-18 14:55:00,39.21,39.21,39.18,39.19,60880.0,36.3547,36.3547,36.3269,36.3362,60880.0
2018-09-18 15:00:00,39.19,39.2,39.16,39.2,61179.0,36.3362,36.3455,36.3084,36.3455,61179.0
2018-09-18 15:05:00,39.2,39.2,39.17,39.19,32401.0,36.3455,36.3455,36.3177,36.3362,32401.0
2018-09-18 15:10:00,39.18,39.2,39.16,39.2,67330.0,36.3269,36.3455,36.3084,36.3455,67330.0
2018-09-18 15:15:00,39.2,39.21,39.18,39.2,67676.0,36.3455,36.3547,36.3269,36.3455,67676.0
2018-09-18 15:20:00,39.2,39.26,39.19,39.25,83718.0,36.3455,36.4011,36.3362,36.3918,83718.0
2018-09-18 15:25:00,39.25,39.25,39.2,39.22,81006.0,36.3918,36.3918,36.3455,36.364,81006.0
2018-09-18 15:30:00,39.21,39.23,39.2,39.2,92801.0,36.3547,36.3733,36.3455,36.3455,92801.0
2018-09-18 15:35:00,39.21,39.22,39.2,39.22,98476.0,36.3547,36.364,36.3455,36.364,98476.0
2018-09-18 15:40:00,39.22,39.22,39.19,39.2,280948.0,36.364,36.364,36.3362,36.3455,280948.0
2018-09-18 15:45:00,39.19,39.22,39.16,39.18,219390.0,36.3362,36.364,36.3084,36.3269,219390.0
2018-09-18 15:50:00,39.18,39.22,39.14,39.21,291412.0,36.3269,36.364,36.2898,36.3547,291412.0
2018-09-18 15:55:00,39.21,39.22,39.13,39.19,925881.0,36.3547,36.364,36.2806,36.3362,925881.0
2018-09-19 09:30:00,39.39,39.47,39.27,39.35,192542.0,36.5216,36.5958,36.4104,36.4846,192542.0
2018-09-19 09:35:00,39.35,39.4,39.27,39.31,125642.0,36.4846,36.5309,36.4104,36.4475,125642.0
2018-09-19 09:40:00,39.31,39.35,39.21,39.25,122006.0,36.4475,36.4846,36.3547,36.3918,122006.0
2018-09-19 09:45:00,39.24,39.41,39.23,39.34,116848.0,36.3826,36.5402,36.3733,36.4753,116848.0
2018-09-19 09:50:00,39.33,39.33,39.21,39.23,153765.0,36.466,36.466,36.3547,36.3733,153765.0
2018-09-19 09:55:00,39.23,39.24,39.14,39.19,128152.0,36.3733,36.3826,36.2898,36.3362,128152.0
2018-09-19 10:00:00,39.2,39.27,39.13,39.22,273976.0,36.3455,36.4104,36.2806,36.364,273976.0
2018-09-19 10:05:00,39.22,39.23,39.14,39.15,103540.0,36.364,36.3733,36.2898,36.2991,103540.0
2018-09-19 10:10:00,39.15,39.15,39.07,39.09,101259.0,36.2991,36.2991,36.2249,36.2435,101259.0
2018-09-19 10:15:00,39.08,39.15,39.07,39.11,212892.0,36.2342,36.2991,36.2249,36.262,212892.0
2018-09-19 10:20:00,39.1,39.12,39.04,39.1,107822.0,36.2528,36.2713,36.1971,36.2528,107822.0
2018-09-19 10:25:00,39.1,39.15,39.01,39.02,72041.0,36.2528,36.2991,36.1693,36.1786,72041.0
2018-09-19 10:30:00,39.01,39.04,38.96,39.0,155428.0,36.1693,36.1971,36.123,36.16,155428.0
2018-09-19 10:35:00,38.99,39.06,38.98,39.04,87041.0,36.1508,36.2157,36.1415,36.1971,87041.0
2018-09-19 10:40:00,39.04,39.09,39.01,39.04,67512.0,36.1971,36.2435,36.1693,36.1971,67512.0
2018-09-19 10:45:00,39.04,39.05,38.98,39.05,97856.0,36.1971,36.2064,36.1415,36.2064,97856.0
2018-09-19 10:50:00,39.04,39.06,38.95,39.02,97822.0,36.1971,36.2157,36.1137,36.1786,97822.0
2018-09-19 10:55:00,39.02,39.02,38.88,38.91,135721.0,36.1786,36.1786,36.0488,36.0766,135721.0
2018-09-19 11:00:00,38.91,38.94,38.85,38.94,100850.0,36.0766,36.1044,36.021,36.1044,100850.0
2018-09-19 11:05:00,38.94,39.02,38.93,39.0,113381.0,36.1044,36.1786,36.0951,36.16,113381.0
2018-09-19 11:10:00,39.0,39.04,38.92,38.93,119384.0,36.16,36.1971,36.0859,36.0951,119384.0
2018-09-19 11:15:00,38.93,39.0,38.93,38.96,136421.0,36.0951,36.16,36.0951,36.123,136421.0
2018-09-19 11:20:00,38.96,39.02,38.95,38.97,86068.0,36.123,36.1786,36.1137,36.1322,86068.0
2018-09-19 11:25:00,38.97,38.98,38.95,38.97,41343.0,36.1322,36.1415,36.1137,36.1322,41343.0
2018-09-19 11:30:00,38.97,39.02,38.95,39.0,125296.0,36.1322,36.1786,36.1137,36.16,125296.0
2018-09-19 11:35:00,39.0,39.06,38.98,39.05,98083.0,36.16,36.2157,36.1415,36.2064,98083.0
2018-09-19 11:40:00,39.06,39.08,38.98,39.01,76131.0,36.2157,36.2342,36.1415,36.1693,76131.0
2018-09-19 11:45:00,39.0,39.03,38.94,39.02,55640.0,36.16,36.1879,36.1044,36.1786,55640.0
2018-09-19 11:50:00,39.02,39.03,38.96,38.97,70955.0,36.1786,36.1879,36.123,36.1322,70955.0
2018-09-19 11:55:00,38.97,39.07,38.97,39.05,56198.0,36.1322,36.2249,36.1322,36.2064,56198.0
2018-09-19 12:00:00,39.06,39.07,39.01,39.04,68576.0,36.2157,36.2249,36.1693,36.1971,68576.0
2018-09-19 12:05:00,39.03,39.09,38.97,39.01,182260.0,36.1879,36.2435,36.1322,36.1693,182260.0
2018-09-19 12:10:00,39.01,39.01,38.98,39.0,41269.0,36.1693,36.1693,36.1415,36.16,41269.0
2018-09-19 12:15:00,39.0,39.04,38.95,38.99,85693.0,36.16,36.1971,36.1137,36.1508,85693.0
2018-09-19 12:20:00,38.99,39.03,38.96,39.0,79135.0,36.1508,36.1879,36.123,36.16,79135.0
2018-09-19 12:25:00,38.99,39.03,38.99,39.01,38290.0,36.1508,36.1879,36.1508,36.1693,38290.0
2018-09-19 12:30:00,39.02,39.03,39.0,39.01,32821.0,36.1786,36.1879,36.16,36.1693,32821.0
2018-09-19 12:35:00,39.0,39.02,38.95,38.97,51146.0,36.16,36.1786,36.1137,36.1322,51146.0
2018-09-19 12:40:00,38.97,38.97,38.92,38.95,70988.0,36.1322,36.1322,36.0859,36.1137,70988.0
2018-09-19 12:45:00,38.95,39.01,38.94,39.0,34415.0,36.1137,36.1693,36.1044,36.16,34415.0
2018-09-19 12:50:00,39.0,39.0,38.96,38.98,29801.0,36.16,36.16,36.123,36.1415,29801.0
2018-09-19 12:55:00,38.98,39.01,38.96,39.01,35220.0,36.1415,36.1693,36.123,36.1693,35220.0
2018-09-19 13:00:00,39.02,39.02,38.95,38.98,22963.0,36.1786,36.1786,36.1137,36.1415,22963.0
2018-09-19 13:05:00,38.98,39.01,38.96,39.01,42734.0,36.1415,36.1693,36.123,36.1693,42734.0
2018-09-19 13:10:00,39.01,39.03,38.98,39.02,27125.0,36.1693,36.1879,36.1415,36.1786,27125.0
2018-09-19 13:15:00,39.02,39.07,38.99,39.0,84772.0,36.1786,36.2249,36.1508,36.16,84772.0
2018-09-19 13:20:00,38.99,38.99,38.96,38.98,35063.0,36.1508,36.1508,36.123,36.1415,35063.0
2018-09-19 13:25:00,38.98,38.98,38.91,38.92,34613.0,36.1415,36.1415,36.0766,36.0859,34613.0
2018-09-19 13:30:00,38.92,38.96,38.91,38.95,40270.0,36.0859,36.123,36.0766,36.1137,40270.0
2018-09-19 13:35:00,38.95,39.0,38.94,39.0,36610.0,36.1137,36.16,36.1044,36.16,36610.0
2018-09-19 13:40:00,38.99,39.02,38.98,39.02,60317.0,36.1508,36.1786,36.1415,36.1786,60317.0
2018-09-19 13:45:00,39.02,39.03,38.99,39.01,100597.0,36.1786,36.1879,36.1508,36.1693,100597.0
2018-09-19 13:50:00,39.01,39.05,39.01,39.03,20889.0,36.1693,36.2064,36.1693,36.1879,20889.0
2018-09-19 13:55:00,39.03,39.03,38.99,39.01,32683.0,36.1879,36.1879,36.1508,36.1693,32683.0
2018-09-19 14:00:00,39.01,39.04,38.98,39.02,39648.0,36.1693,36.1971,36.1415,36.1786,39648.0
2018-09-19 14:05:00,39.02,39.02,38.98,38.99,18865.0,36.1786,36.1786,36.1415,36.1508,18865.0
2018-09-19 14:10:00,39.0,39.0,38.96,38.99,30939.0,36.16,36.16,36.123,36.1508,30939.0
2018-09-19 14:15:00,38.98,39.01,38.96,38.97,35004.0,36.1415,36.1693,36.123,36.1322,35004.0
2018-09-19 14:20:00,38.97,38.98,38.96,38.98,36126.0,36.1322,36.1415,36.123,36.1415,36126.0
2018-09-19 14:25:00,38.98,38.99,38.96,38.96,43608.0,36.1415,36.1508,36.123,36.123,43608.0
2018-09-19 14:30:00,38.97,38.97,38.94,38.95,41777.0,36.1322,36.1322,36.1044,36.1137,41777.0
2018-09-19 14:35:00,38.95,38.95,38.94,38.94,27332.0,36.1137,36.1137,36.1044,36.1044,27332.0
2018-09-19 14:40:00,38.95,38.96,38.94,38.96,40456.0,36.1137,36.123,36.1044,36.123,40456.0
2018-09-19 14:45:00,38.96,39.05,38.95,39.04,124152.0,36.123,36.2064,36.1137,36.1971,124152.0
2018-09-19 14:50:00,39.04,39.06,39.0,39.0,78838.0,36.1971,36.2157,36.16,36.16,78838.0
2018-09-19 14:55:00,39.01,39.05,39.01,39.05,52103.0,36.1693,36.2064,36.1693,36.2064,52103.0
2018-09-19 15:00:00,39.05,39.07,39.02,39.02,56991.0,36.2064,36.2249,36.1786,36.1786,56991.0
2018-09-19 15:05:00,39.02,39.03,38.96,38.97,57060.0,36.1786,36.1879,36.123,36.1322,57060.0
2018-09-19 15:10:00,38.98,38.98,38.96,38.97,42335.0,36.1415,36.1415,36.123,36.1322,42335.0
2018-09-19 15:15:00,38.97,38.97,38.93,38.94,33478.0,36.1322,36.1322,36.0951,36.1044,33478.0
2018-09-19 15:20:00,38.93,39.04,38.93,39.02,122516.0,36.0951,36.1971,36.0951,36.1786,122516.0
2018-09-19 15:25:00,39.02,39.03,39.01,39.02,53229.0,36.1786,36.1879,36.1693,36.1786,53229.0
2018-09-19 15:30:00,39.02,39.06,39.02,39.05,86315.0,36.1786,36.2157,36.1786,36.2064,86315.0
2018-09-19 15:35:00,39.04,39.05,39.02,39.04,71106.0,36.1971,36.2064,36.1786,36.1971,71106.0
2018-09-19 15:40:00,39.04,39.05,39.01,39.02,111295.0,36.1971,36.2064,36.1693,36.1786,111295.0
2018-09-19 15:45:00,39.02,39.04,39.0,39.04,94422.0,36.1786,36.1971,36.16,36.1971,94422.0
2018-09-19 15:50:00,39.04,39.06,39.0,39.02,206066.0,36.1971,36.2157,36.16,36.1786,206066.0
2018-09-19 15:55:00,39.02,39.06,39.0,39.05,509770.0,36.1786,36.2157,36.16,36.2064,509770.0
2018-09-20 09:30:00,39.25,39.57,39.18,39.49,403904.0,36.3918,36.6885,36.3269,36.6144,403904.0
2018-09-20 09:35:00,39.49,39.66,39.45,39.52,206234.0,36.6144,36.772,36.5773,36.6422,206234.0
2018-09-20 09:40:00,39.52,39.72,39.43,39.61,363922.0,36.6422,36.8276,36.5587,36.7256,363922.0
2018-09-20 09:45:00,39.61,39.76,39.55,39.66,131244.0,36.7256,36.8647,36.67,36.772,131244.0
2018-09-20 09:50:00,39.66,39.68,39.48,39.57,255027.0,36.772,36.7905,36.6051,36.6885,255027.0
2018-09-20 09:55:00,39.57,39.66,39.56,39.66,116798.0,36.6885,36.772,36.6793,36.772,116798.0
2018-09-20 10:00:00,39.66,39.82,39.66,39.78,259730.0,36.772,36.9203,36.772,36.8832,259730.0
2018-09-20 10:05:00,39.79,39.83,39.67,39.72,149514.0,36.8925,36.9296,36.7813,36.8276,149514.0
2018-09-20 10:10:00,39.72,39.84,39.72,39.8,96058.0,36.8276,36.9389,36.8276,36.9018,96058.0
2018-09-20 10:15:00,39.8,39.82,39.71,39.76,110907.0,36.9018,36.9203,36.8183,36.8647,110907.0
2018-09-20 10:20:00,39.77,39.82,39.73,39.76,197341.0,36.874,36.9203,36.8369,36.8647,197341.0
2018-09-20 10:25:00,39.76,39.76,39.62,39.62,106732.0,36.8647,36.8647,36.7349,36.7349,106732.0
2018-09-20 10:30:00,39.63,39.66,39.59,39.63,106315.0,36.7442,36.772,36.7071,36.7442,106315.0
2018-09-20 10:35:00,39.64,39.69,39.6,39.64,122571.0,36.7534,36.7998,36.7164,36.7534,122571.0
2018-09-20 10:40:00,39.64,39.78,39.64,39.72,114095.0,36.7534,36.8832,36.7534,36.8276,114095.0
2018-09-20 10:45:00,39.73,39.78,39.68,39.7,118008.0,36.8369,36.8832,36.7905,36.8091,118008.0
2018-09-20 10:50:00,39.71,39.76,39.65,39.65,90934.0,36.8183,36.8647,36.7627,36.7627,90934.0
2018-09-20 10:55:00,39.65,39.71,39.64,39.69,74096.0,36.7627,36.8183,36.7534,36.7998,74096.0
2018-09-20 11:00:00,39.7,39.73,39.67,39.7,55875.0,36.8091,36.8369,36.7813,36.8091,55875.0
2018-09-20 11:05:00,39.7,39.73,39.67,39.67,37528.0,36.8091,36.8369,36.7813,36.7813,37528.0
2018-09-20 11:10:00,39.66,39.69,39.63,39.66,67574.0,36.772,36.7998,36.7442,36.772,67574.0
2018-09-20 11:15:00,39.66,39.66,39.62,39.64,59114.0,36.772,36.772,36.7349,36.7534,59114.0
2018-09-20 11:20:00,39.63,39.69,39.63,39.66,44872.0,36.7442,36.7998,36.7442,36.772,44872.0
2018-09-20 11:25:00,39.67,39.68,39.61,39.66,43373.0,36.7813,36.7905,36.7256,36.772,43373.0
2018-09-20 11:30:00,39.66,39.66,39.58,39.6,64981.0,36.772,36.772,36.6978,36.7164,64981.0
2018-09-20 11:35:00,39.6,39.62,39.56,39.59,86708.0,36.7164,36.7349,36.6793,36.7071,86708.0
2018-09-20 11:40:00,39.59,39.64,39.58,39.64,63592.0,36.7071,36.7534,36.6978,36.7534,63592.0
2018-09-20 11:45:00,39.64,39.68,39.6,39.62,88399.0,36.7534,36.7905,36.7164,36.7349,88399.0
2018-09-20 11:50:00,39.62,39.64,39.58,39.58,68477.0,36.7349,36.7534,36.6978,36.6978,68477.0
2018-09-20 11:55:00,39.59,39.64,39.58,39.62,71943.0,36.7071,36.7534,36.6978,36.7349,71943.0
2018-09-20 12:00:00,39.62,39.64,39.56,39.58,79668.0,36.7349,36.7534,36.6793,36.6978,79668.0
2018-09-20 12:05:00,39.58,39.59,39.53,39.55,60662.0,36.6978,36.7071,36.6514,36.67,60662.0
2018-09-20 12:10:00,39.55,39.6,39.54,39.6,63539.0,36.67,36.7164,36.6607,36.7164,63539.0
2018-09-20 12:15:00,39.6,39.61,39.57,39.59,49249.0,36.7164,36.7256,36.6885,36.7071,49249.0
2018-09-20 12:20:00,39.59,39.67,39.59,39.66,82552.0,36.7071,36.7813,36.7071,36.772,82552.0
2018-09-20 12:25:00,39.66,39.69,39.64,39.67,64057.0,36.772,36.7998,36.7534,36.7813,64057.0
2018-09-20 12:30:00,39.68,39.75,39.66,39.75,81977.0,36.7905,36.8554,36.772,36.8554,81977.0
2018-09-20 12:35:00,39.73,39.76,39.69,39.76,75264.0,36.8369,36.8647,36.7998,36.8647,75264.0
2018-09-20 12:40:00,39.75,39.76,39.71,39.75,48532.0,36.8554,36.8647,36.8183,36.8554,48532.0
2018-09-20 12:45:00,39.75,39.79,39.75,39.75,64286.0,36.8554,36.8925,36.8554,36.8554,64286.0
2018-09-20 12:50:00,39.76,39.82,39.75,39.8,72976.0,36.8647,36.9203,36.8554,36.9018,72976.0
2018-09-20 12:55:00,39.8,39.83,39.79,39.82,43336.0,36.9018,36.9296,36.8925,36.9203,43336.0
2018-09-20 13:00:00,39.82,39.84,39.75,39.75,65543.0,36.9203,36.9389,36.8554,36.8554,65543.0
2018-09-20 13:05:00,39.76,39.78,39.73,39.76,72553.0,36.8647,36.8832,36.8369,36.8647,72553.0
2018-09-20 13:10:00,39.76,39.77,39.73,39.73,74695.0,36.8647,36.874,36.8369,36.8369,74695.0
2018-09-20 13:15:00,39.73,39.77,39.7,39.72,80498.0,36.8369,36.874,36.8091,36.8276,80498.0
2018-09-20 13:20:00,39.72,39.73,39.69,39.71,41707.0,36.8276,36.8369,36.7998,36.8183,41707.0
2018-09-20 13:25:00,39.71,39.73,39.69,39.7,43659.0,36.8183,36.8369,36.7998,36.8091,43659.0
2018-09-20 13:30:00,39.71,39.76,39.7,39.75,53717.0,36.8183,36.8647,36.8091,36.8554,53717.0
2018-09-20 13:35:00,39.76,39.77,39.73,39.73,48700.0,36.8647,36.874,36.8369,36.8369,48700.0
2018-09-20 13:40:00,39.73,39.75,39.71,39.72,38183.0,36.8369,36.8554,36.8183,36.8276,38183.0
2018-09-20 13:45:00,39.72,39.72,39.66,39.69,52295.0,36.8276,36.8276,36.772,36.7998,52295.0
2018-09-20 13:50:00,39.7,39.7,39.66,39.66,23520.0,36.8091,36.8091,36.772,36.772,23520.0
2018-09-20 13:55:00,39.66,39.69,39.65,39.65,59543.0,36.772,36.7998,36.7627,36.7627,59543.0
2018-09-20 14:00:00,39.65,39.65,39.56,39.58,92113.0,36.7627,36.7627,36.6793,36.6978,92113.0
2018-09-20 14:05:00,39.58,39.59,39.55,39.56,57039.0,36.6978,36.7071,36.67,36.6793,57039.0
2018-09-20 14:10:00,39.56,39.61,39.52,39.54,69021.0,36.6793,36.7256,36.6422,36.6607,69021.0
2018-09-20 14:15:00,39.55,39.55,39.49,39.5,82087.0,36.67,36.67,36.6144,36.6236,82087.0
2018-09-20 14:20:00,39.5,39.51,39.43,39.45,95359.0,36.6236,36.6329,36.5587,36.5773,95359.0
2018-09-20 14:25:00,39.45,39.48,39.41,39.44,92814.0,36.5773,36.6051,36.5402,36.568,92814.0
2018-09-20 14:30:00,39.44,39.46,39.41,39.43,71478.0,36.568,36.5865,36.5402,36.5587,71478.0
2018-09-20 14:35:00,39.43,39.44,39.35,39.38,194883.0,36.5587,36.568,36.4846,36.5124,194883.0
2018-09-20 14:40:00,39.38,39.4,39.34,39.38,154584.0,36.5124,36.5309,36.4753,36.5124,154584.0
2018-09-20 14:45:00,39.38,39.43,39.36,39.38,717440.0,36.5124,36.5587,36.4938,36.5124,717440.0
2018-09-20 14:50:00,39.39,39.4,39.34,39.37,296022.0,36.5216,36.5309,36.4753,36.5031,296022.0
2018-09-20 14:55:00,39.37,39.39,39.28,39.32,148423.0,36.5031,36.5216,36.4197,36.4567,148423.0
2018-09-20 15:00:00,39.32,39.38,39.31,39.36,86630.0,36.4567,36.5124,36.4475,36.4938,86630.0
2018-09-20 15:05:00,39.36,39.4,39.35,39.39,75947.0,36.4938,36.5309,36.4846,36.5216,75947.0
2018-09-20 15:10:00,39.39,39.39,39.37,39.37,78236.0,36.5216,36.5216,36.5031,36.5031,78236.0
2018-09-20 15:15:00,39.38,39.4,39.35,39.38,241540.0,36.5124,36.5309,36.4846,36.5124,241540.0
2018-09-20 15:20:00,39.38,39.48,39.37,39.48,132294.0,36.5124,36.6051,36.5031,36.6051,132294.0
2018-09-20 15:25:00,39.48,39.52,39.46,39.48,114686.0,36.6051,36.6422,36.5865,36.6051,114686.0
2018-09-20 15:30:00,39.48,39.48,39.46,39.48,52982.0,36.6051,36.6051,36.5865,36.6051,52982.0
2018-09-20 15:35:00,39.48,39.49,39.43,39.43,146850.0,36.6051,36.6144,36.5587,36.5587,146850.0
2018-09-20 15:40:00,39.44,39.51,39.42,39.46,152793.0,36.568,36.6329,36.5495,36.5865,152793.0
2018-09-20 15:45:00,39.46,39.49,39.44,39.48,264461.0,36.5865,36.6144,36.568,36.6051,264461.0
2018-09-20 15:50:00,39.47,39.49,39.41,39.42,479219.0,36.5958,36.6144,36.5402,36.5495,479219.0
2018-09-20 15:55:00,39.43,39.44,39.37,39.4,794152.0,36.5587,36.568,36.5031,36.5309,794152.0
2018-09-21 09:30:00,39.33,39.5,39.15,39.24,1987393.0,36.466,36.6236,36.2991,36.3826,1987393.0
2018-09-21 09:35:00,39.25,39.51,39.18,39.5,176056.0,36.3918,36.6329,36.3269,36.6236,176056.0
2018-09-21 09:40:00,39.5,39.62,39.42,39.53,224274.0,36.6236,36.7349,36.5495,36.6514,224274.0
2018-09-21 09:45:00,39.53,39.61,39.51,39.56,153563.0,36.6514,36.7256,36.6329,36.6793,153563.0
2018-09-21 09:50:00,39.56,39.7,39.55,39.7,225367.0,36.6793,36.8091,36.67,36.8091,225367.0
2018-09-21 09:55:00,39.69,39.78,39.67,39.73,113312.0,36.7998,36.8832,36.7813,36.8369,113312.0
2018-09-21 10:00:00,39.74,39.87,39.74,39.79,163218.0,36.8462,36.9667,36.8462,36.8925,163218.0
2018-09-21 10:05:00,39.78,39.86,39.75,39.75,121773.0,36.8832,36.9574,36.8554,36.8554,121773.0
2018-09-21 10:10:00,39.76,39.76,39.6,39.62,158135.0,36.8647,36.8647,36.7164,36.7349,158135.0
2018-09-21 10:15:00,39.62,39.67,39.59,39.64,160465.0,36.7349,36.7813,36.7071,36.7534,160465.0
2018-09-21 10:20:00,39.64,39.65,39.5,39.54,132745.0,36.7534,36.7627,36.6236,36.6607,132745.0
2018-09-21 10:25:00,39.54,39.57,39.51,39.56,69132.0,36.6607,36.6885,36.6329,36.6793,69132.0
2018-09-21 10:30:00,39.55,39.59,39.5,39.54,90179.0,36.67,36.7071,36.6236,36.6607,90179.0
2018-09-21 10:35:00,39.53,39.63,39.53,39.6,91424.0,36.6514,36.7442,36.6514,36.7164,91424.0
2018-09-21 10:40:00,39.61,39.63,39.55,39.55,51392.0,36.7256,36.7442,36.67,36.67,51392.0
2018-09-21 10:45:00,39.55,39.57,39.49,39.49,71468.0,36.67,36.6885,36.6144,36.6144,71468.0
2018-09-21 10:50:00,39.49,39.54,39.46,39.5,80311.0,36.6144,36.6607,36.5865,36.6236,80311.0
2018-09-21 10:55:00,39.51,39.54,39.48,39.52,52118.0,36.6329,36.6607,36.6051,36.6422,52118.0
2018-09-21 11:00:00,39.52,39.62,39.52,39.62,125446.0,36.6422,36.7349,36.6422,36.7349,125446.0
2018-09-21 11:05:00,39.62,39.7,39.62,39.69,69101.0,36.7349,36.8091,36.7349,36.7998,69101.0
2018-09-21 11:10:00,39.69,39.79,39.69,39.77,67861.0,36.7998,36.8925,36.7998,36.874,67861.0
2018-09-21 11:15:00,39.77,39.83,39.76,39.82,85025.0,36.874,36.9296,36.8647,36.9203,85025.0
2018-09-21 11:20:00,39.82,39.9,39.79,39.89,54072.0,36.9203,36.9945,36.8925,36.9852,54072.0
2018-09-21 11:25:00,39.89,39.95,39.84,39.87,89926.0,36.9852,37.0409,36.9389,36.9667,89926.0
2018-09-21 11:30:00,39.87,39.9,39.84,39.9,62816.0,36.9667,36.9945,36.9389,36.9945,62816.0
2018-09-21 11:35:00,39.9,39.91,39.86,39.91,50835.0,36.9945,37.0038,36.9574,37.0038,50835.0
2018-09-21 11:40:00,39.9,39.92,39.87,39.88,82945.0,36.9945,37.013,36.9667,36.976,82945.0
2018-09-21 11:45:00,39.88,39.96,39.88,39.92,62818.0,36.976,37.0501,36.976,37.013,62818.0
2018-09-21 11:50:00,39.91,39.94,39.88,39.92,54401.0,37.0038,37.0316,36.976,37.013,54401.0
2018-09-21 11:55:00,39.92,39.94,39.87,39.88,56935.0,37.013,37.0316,36.9667,36.976,56935.0
2018-09-21 12:00:00,39.87,39.89,39.84,39.85,57091.0,36.9667,36.9852,36.9389,36.9481,57091.0
2018-09-21 12:05:00,39.85,39.87,39.82,39.84,71705.0,36.9481,36.9667,36.9203,36.9389,71705.0
2018-09-21 12:10:00,39.84,39.91,39.82,39.91,296310.0,36.9389,37.0038,36.9203,37.0038,296310.0
2018-09-21 12:15:00,39.91,39.91,39.78,39.84,104684.0,37.0038,37.0038,36.8832,36.9389,104684.0
2018-09-21 12:20:00,39.84,39.89,39.82,39.88,79078.0,36.9389,36.9852,36.9203,36.976,79078.0
2018-09-21 12:25:00,39.88,39.88,39.8,39.8,123437.0,36.976,36.976,36.9018,36.9018,123437.0
2018-09-21 12:30:00,39.8,39.83,39.78,39.82,68420.0,36.9018,36.9296,36.8832,36.9203,68420.0
2018-09-21 12:35:00,39.81,39.86,39.78,39.83,77322.0,36.9111,36.9574,36.8832,36.9296,77322.0
2018-09-21 12:40:00,39.84,39.84,39.77,39.78,44334.0,36.9389,36.9389,36.874,36.8832,44334.0
2018-09-21 12:45:00,39.78,39.8,39.76,39.8,52614.0,36.8832,36.9018,36.8647,36.9018,52614.0
2018-09-21 12:50:00,39.8,39.8,39.75,39.76,35860.0,36.9018,36.9018,36.8554,36.8647,35860.0
2018-09-21 12:55:00,39.76,39.78,39.72,39.76,37087.0,36.8647,36.8832,36.8276,36.8647,37087.0
2018-09-21 13:00:00,39.76,39.78,39.74,39.76,22454.0,36.8647,36.8832,36.8462,36.8647,22454.0
2018-09-21 13:05:00,39.76,39.78,39.72,39.77,40433.0,36.8647,36.8832,36.8276,36.874,40433.0
2018-09-21 13:10:00,39.77,39.81,39.76,39.76,40252.0,36.874,36.9111,36.8647,36.8647,40252.0
2018-09-21 13:15:00,39.77,39.79,39.72,39.75,44681.0,36.874,36.8925,36.8276,36.8554,44681.0
2018-09-21 13:20:00,39.75,39.75,39.69,39.69,29348.0,36.8554,36.8554,36.7998,36.7998,29348.0
2018-09-21 13:25:00,39.69,39.7,39.63,39.65,61112.0,36.7998,36.8091,36.7442,36.7627,61112.0
2018-09-21 13:30:00,39.64,39.65,39.61,39.64,42260.0,36.7534,36.7627,36.7256,36.7534,42260.0
2018-09-21 13:35:00,39.64,39.65,39.62,39.63,42485.0,36.7534,36.7627,36.7349,36.7442,42485.0
2018-09-21 13:40:00,39.63,39.65,39.62,39.63,44931.0,36.7442,36.7627,36.7349,36.7442,44931.0
2018-09-21 13:45:00,39.64,39.64,39.58,39.59,73598.0,36.7534,36.7534,36.6978,36.7071,73598.0
2018-09-21 13:50:00,39.58,39.65,39.57,39.65,58586.0,36.6978,36.7627,36.6885,36.7627,58586.0
2018-09-21 13:55:00,39.65,39.67,39.62,39.65,48458.0,36.7627,36.7813,36.7349,36.7627,48458.0
2018-09-21 14:00:00,39.65,39.68,39.61,39.65,32836.0,36.7627,36.7905,36.7256,36.7627,32836.0
2018-09-21 14:05:00,39.65,39.65,39.62,39.64,40941.0,36.7627,36.7627,36.7349,36.7534,40941.0
2018-09-21 14:10:00,39.64,39.65,39.57,39.57,58560.0,36.7534,36.7627,36.6885,36.6885,58560.0
2018-09-21 14:15:00,39.58,39.61,39.57,39.59,118421.0,36.6978,36.7256,36.6885,36.7071,118421.0
2018-09-21 14:20:00,39.59,39.62,39.59,39.59,25928.0,36.7071,36.7349,36.7071,36.7071,25928.0
2018-09-21 14:25:00,39.6,39.65,39.59,39.65,38568.0,36.7164,36.7627,36.7071,36.7627,38568.0
2018-09-21 14:30:00,39.65,39.66,39.61,39.62,30878.0,36.7627,36.772,36.7256,36.7349,30878.0
2018-09-21 14:35:00,39.62,39.67,39.62,39.66,43242.0,36.7349,36.7813,36.7349,36.772,43242.0
2018-09-21 14:40:00,39.66,39.67,39.62,39.63,45576.0,36.772,36.7813,36.7349,36.7442,45576.0
2018-09-21 14:45:00,39.63,39.64,39.58,39.59,39692.0,36.7442,36.7534,36.6978,36.7071,39692.0
2018-09-21 14:50:00,39.59,39.62,39.52,39.54,49929.0,36.7071,36.7349,36.6422,36.6607,49929.0
2018-09-21 14:55:00,39.54,39.56,39.51,39.51,39404.0,36.6607,36.6793,36.6329,36.6329,39404.0
2018-09-21 15:00:00,39.51,39.54,39.5,39.5,45505.0,36.6329,36.6607,36.6236,36.6236,45505.0
2018-09-21 15:05:00,39.51,39.53,39.5,39.52,46048.0,36.6329,36.6514,36.6236,36.6422,46048.0
2018-09-21 15:10:00,39.53,39.56,39.52,39.55,68799.0,36.6514,36.6793,36.6422,36.67,68799.0
2018-09-21 15:15:00,39.54,39.56,39.53,39.54,61105.0,36.6607,36.6793,36.6514,36.6607,61105.0
2018-09-21 15:20:00,39.54,39.55,39.52,39.52,46114.0,36.6607,36.67,36.6422,36.6422,46114.0
2018-09-21 15:25:00,39.52,39.55,39.51,39.52,74226.0,36.6422,36.67,36.6329,36.6422,74226.0
2018-09-21 15:30:00,39.52,39.56,39.52,39.55,87993.0,36.6422,36.6793,36.6422,36.67,87993.0
2018-09-21 15:35:00,39.55,39.55,39.52,39.55,85631.0,36.67,36.67,36.6422,36.67,85631.0
2018-09-21 15:40:00,39.54,39.56,39.51,39.55,113214.0,36.6607,36.6793,36.6329,36.67,113214.0
2018-09-21 15:45:00,39.56,39.58,39.5,39.5,158874.0,36.6793,36.6978,36.6236,36.6236,158874.0
2018-09-21 15:50:00,39.51,39.69,39.5,39.69,627460.0,36.6329,36.7998,36.6236,36.7998,627460.0
2018-09-21 15:55:00,39.69,39.69,39.6,39.62,1126202.0,36.7998,36.7998,36.7164,36.7349,1126202.0
2018-09-24 09:30:00,39.24,39.5,39.0,39.12,306240.0,36.3826,36.6236,36.16,36.2713,306240.0
2018-09-24 09:35:00,39.11,39.12,38.86,39.02,153838.0,36.262,36.2713,36.0302,36.1786,153838.0
2018-09-24 09:40:00,39.04,39.14,38.97,39.0,180478.0,36.1971,36.2898,36.1322,36.16,180478.0
2018-09-24 09:45:00,39.0,39.0,38.87,38.88,116911.0,36.16,36.16,36.0395,36.0488,116911.0
2018-09-24 09:50:00,38.88,39.03,38.86,39.0,106920.0,36.0488,36.1879,36.0302,36.16,106920.0
2018-09-24 09:55:00,39.01,39.19,39.01,39.15,112564.0,36.1693,36.3362,36.1693,36.2991,112564.0
2018-09-24 10:00:00,39.17,39.19,39.07,39.08,130400.0,36.3177,36.3362,36.2249,36.2342,130400.0
2018-09-24 10:05:00,39.07,39.08,38.99,39.0,192366.0,36.2249,36.2342,36.1508,36.16,192366.0
2018-09-24 10:10:00,39.0,39.08,38.98,39.04,155160.0,36.16,36.2342,36.1415,36.1971,155160.0
2018-09-24 10:15:00,39.05,39.06,38.95,38.98,134150.0,36.2064,36.2157,36.1137,36.1415,134150.0
2018-09-24 10:20:00,38.97,39.01,38.96,38.98,146331.0,36.1322,36.1693,36.123,36.1415,146331.0
2018-09-24 10:25:00,38.99,39.06,38.97,39.02,197209.0,36.1508,36.2157,36.1322,36.1786,197209.0
2018-09-24 10:30:00,39.02,39.23,38.99,39.2,280833.0,36.1786,36.3733,36.1508,36.3455,280833.0
2018-09-24 10:35:00,39.19,39.23,39.05,39.07,159132.0,36.3362,36.3733,36.2064,36.2249,159132.0
2018-09-24 10:40:00,39.07,39.12,39.03,39.08,123977.0,36.2249,36.2713,36.1879,36.2342,123977.0
2018-09-24 10:45:00,39.08,39.12,39.04,39.05,97902.0,36.2342,36.2713,36.1971,36.2064,97902.0
2018-09-24 10:50:00,39.05,39.22,39.05,39.21,102826.0,36.2064,36.364,36.2064,36.3547,102826.0
2018-09-24 10:55:00,39.21,39.24,39.14,39.15,100818.0,36.3547,36.3826,36.2898,36.2991,100818.0
2018-09-24 11:00:00,39.15,39.16,39.06,39.11,84968.0,36.2991,36.3084,36.2157,36.262,84968.0
2018-09-24 11:05:00,39.11,39.11,39.01,39.02,61563.0,36.262,36.262,36.1693,36.1786,61563.0
2018-09-24 11:10:00,39.01,39.05,38.98,39.05,140266.0,36.1693,36.2064,36.1415,36.2064,140266.0
2018-09-24 11:15:00,39.05,39.11,39.05,39.11,69854.0,36.2064,36.262,36.2064,36.262,69854.0
2018-09-24 11:20:00,39.12,39.2,39.11,39.19,84627.0,36.2713,36.3455,36.262,36.3362,84627.0
2018-09-24 11:25:00,39.19,39.22,39.13,39.13,79564.0,36.3362,36.364,36.2806,36.2806,79564.0
2018-09-24 11:30:00,39.13,39.16,39.06,39.11,180790.0,36.2806,36.3084,36.2157,36.262,180790.0
2018-09-24 11:35:00,39.12,39.13,39.06,39.09,60937.0,36.2713,36.2806,36.2157,36.2435,60937.0
2018-09-24 11:40:00,39.1,39.1,39.01,39.04,87956.0,36.2528,36.2528,36.1693,36.1971,87956.0
2018-09-24 11:45:00,39.03,39.05,38.96,38.97,136386.0,36.1879,36.2064,36.123,36.1322,136386.0
2018-09-24 11:50:00,38.98,39.04,38.97,39.01,123662.0,36.1415,36.1971,36.1322,36.1693,123662.0
2018-09-24 11:55:00,39.0,39.01,38.95,39.0,81924.0,36.16,36.1693,36.1137,36.16,81924.0
2018-09-24 12:00:00,39.0,39.0,38.96,38.98,65519.0,36.16,36.16,36.123,36.1415,65519.0
2018-09-24 12:05:00,38.98,39.0,38.95,38.97,54060.0,36.1415,36.16,36.1137,36.1322,54060.0
2018-09-24 12:10:00,38.97,39.13,38.96,39.08,204830.0,36.1322,36.2806,36.123,36.2342,204830.0
2018-09-24 12:15:00,39.08,39.1,39.07,39.08,39467.0,36.2342,36.2528,36.2249,36.2342,39467.0
2018-09-24 12:20:00,39.09,39.1,39.08,39.09,36063.0,36.2435,36.2528,36.2342,36.2435,36063.0
2018-09-24 12:25:00,39.09,39.13,39.06,39.13,54221.0,36.2435,36.2806,36.2157,36.2806,54221.0
2018-09-24 12:30:00,39.13,39.15,39.11,39.11,52819.0,36.2806,36.2991,36.262,36.262,52819.0
2018-09-24 12:35:00,39.11,39.11,39.08,39.09,38905.0,36.262,36.262,36.2342,36.2435,38905.0
2018-09-24 12:40:00,39.09,39.11,39.08,39.11,29583.0,36.2435,36.262,36.2342,36.262,29583.0
2018-09-24 12:45:00,39.11,39.26,39.09,39.25,159295.0,36.262,36.4011,36.2435,36.3918,159295.0
2018-09-24 12:50:00,39.26,39.29,39.18,39.2,64450.0,36.4011,36.4289,36.3269,36.3455,64450.0
2018-09-24 12:55:00,39.19,39.19,39.15,39.17,43443.0,36.3362,36.3362,36.2991,36.3177,43443.0
2018-09-24 13:00:00,39.17,39.22,39.14,39.14,99051.0,36.3177,36.364,36.2898,36.2898,99051.0
2018-09-24 13:05:00,39.15,39.17,39.13,39.13,27431.0,36.2991,36.3177,36.2806,36.2806,27431.0
2018-09-24 13:10:00,39.13,39.14,39.07,39.08,74188.0,36.2806,36.2898,36.2249,36.2342,74188.0
2018-09-24 13:15:00,39.08,39.08,39.04,39.07,109978.0,36.2342,36.2342,36.1971,36.2249,109978.0
2018-09-24 13:20:00,39.07,39.15,39.06,39.12,39139.0,36.2249,36.2991,36.2157,36.2713,39139.0
2018-09-24 13:25:00,39.12,39.12,39.07,39.08,29938.0,36.2713,36.2713,36.2249,36.2342,29938.0
2018-09-24 13:30:00,39.09,39.15,39.08,39.14,56656.0,36.2435,36.2991,36.2342,36.2898,56656.0
2018-09-24 13:35:00,39.13,39.16,39.13,39.14,56969.0,36.2806,36.3084,36.2806,36.2898,56969.0
2018-09-24 13:40:00,39.13,39.15,39.11,39.14,187590.0,36.2806,36.2991,36.262,36.2898,187590.0
2018-09-24 13:45:00,39.14,39.17,39.13,39.17,101213.0,36.2898,36.3177,36.2806,36.3177,101213.0
2018-09-24 13:50:00,39.17,39.2,39.16,39.18,43162.0,36.3177,36.3455,36.3084,36.3269,43162.0
2018-09-24 13:55:00,39.19,39.19,39.15,39.16,47433.0,36.3362,36.3362,36.2991,36.3084,47433.0
2018-09-24 14:00:00,39.16,39.17,39.13,39.16,151792.0,36.3084,36.3177,36.2806,36.3084,151792.0
2018-09-24 14:05:00,39.16,39.26,39.16,39.25,58852.0,36.3084,36.4011,36.3084,36.3918,58852.0
2018-09-24 14:10:00,39.26,39.26,39.22,39.23,42290.0,36.4011,36.4011,36.364,36.3733,42290.0
2018-09-24 14:15:00,39.23,39.23,39.17,39.17,65780.0,36.3733,36.3733,36.3177,36.3177,65780.0
2018-09-24 14:20:00,39.18,39.18,39.15,39.15,68254.0,36.3269,36.3269,36.2991,36.2991,68254.0
2018-09-24 14:25:00,39.16,39.19,39.15,39.17,45956.0,36.3084,36.3362,36.2991,36.3177,45956.0
2018-09-24 14:30:00,39.18,39.23,39.17,39.23,32831.0,36.3269,36.3733,36.3177,36.3733,32831.0
2018-09-24 14:35:00,39.23,39.23,39.2,39.21,36253.0,36.3733,36.3733,36.3455,36.3547,36253.0
2018-09-24 14:40:00,39.2,39.2,39.1,39.1,152356.0,36.3455,36.3455,36.2528,36.2528,152356.0
2018-09-24 14:45:00,39.1,39.14,39.09,39.13,82577.0,36.2528,36.2898,36.2435,36.2806,82577.0
2018-09-24 14:50:00,39.13,39.14,39.1,39.14,85540.0,36.2806,36.2898,36.2528,36.2898,85540.0
2018-09-24 14:55:00,39.14,39.14,39.1,39.12,72592.0,36.2898,36.2898,36.2528,36.2713,72592.0
2018-09-24 15:00:00,39.11,39.14,39.1,39.11,78026.0,36.262,36.2898,36.2528,36.262,78026.0
2018-09-24 15:05:00,39.11,39.14,39.1,39.1,124563.0,36.262,36.2898,36.2528,36.2528,124563.0
2018-09-24 15:10:00,39.1,39.17,39.1,39.13,162388.0,36.2528,36.3177,36.2528,36.2806,162388.0
2018-09-24 15:15:00,39.13,39.14,39.1,39.13,70995.0,36.2806,36.2898,36.2528,36.2806,70995.0
2018-09-24 15:20:00,39.12,39.13,39.1,39.11,51457.0,36.2713,36.2806,36.2528,36.262,51457.0
2018-09-24 15:25:00,39.12,39.16,39.12,39.15,176099.0,36.2713,36.3084,36.2713,36.2991,176099.0
2018-09-24 15:30:00,39.15,39.16,39.14,39.15,49998.0,36.2991,36.3084,36.2898,36.2991,49998.0
2018-09-24 15:35:00,39.16,39.17,39.11,39.17,70097.0,36.3084,36.3177,36.262,36.3177,70097.0
2018-09-24 15:40:00,39.16,39.17,39.15,39.15,87026.0,36.3084,36.3177,36.2991,36.2991,87026.0
2018-09-24 15:45:00,39.16,39.16,39.13,39.15,213123.0,36.3084,36.3084,36.2806,36.2991,213123.0
2018-09-24 15:50:00,39.15,39.16,39.08,39.09,490673.0,36.2991,36.3084,36.2342,36.2435,490673.0
2018-09-24 15:55:00,39.09,39.11,39.03,39.09,744602.0,36.2435,36.262,36.1879,36.2435,744602.0
2018-09-25 09:30:00,39.15,39.23,38.85,38.87,337453.0,36.2991,36.3733,36.021,36.0395,337453.0
2018-09-25 09:35:00,38.88,39.01,38.83,38.99,234939.0,36.0488,36.1693,36.0024,36.1508,234939.0
2018-09-25 09:40:00,38.98,39.0,38.86,38.94,228758.0,36.1415,36.16,36.0302,36.1044,228758.0
2018-09-25 09:45:00,38.94,38.96,38.85,38.86,119461.0,36.1044,36.123,36.021,36.0302,119461.0
2018-09-25 09:50:00,38.85,38.94,38.85,38.9,95869.0,36.021,36.1044,36.021,36.0673,95869.0
2018-09-25 09:55:00,38.9,38.93,38.76,38.81,183323.0,36.0673,36.0951,35.9375,35.9839,183323.0
2018-09-25 10:00:00,38.81,38.83,38.76,38.78,228948.0,35.9839,36.0024,35.9375,35.9561,228948.0
2018-09-25 10:05:00,38.78,38.81,38.75,38.79,119078.0,35.9561,35.9839,35.9282,35.9653,119078.0
2018-09-25 10:10:00,38.78,38.93,38.78,38.91,99454.0,35.9561,36.0951,35.9561,36.0766,99454.0
2018-09-25 10:15:00,38.91,38.92,38.77,38.79,127638.0,36.0766,36.0859,35.9468,35.9653,127638.0
2018-09-25 10:20:00,38.79,38.79,38.73,38.77,125213.0,35.9653,35.9653,35.9097,35.9468,125213.0
2018-09-25 10:25:00,38.76,38.8,38.75,38.8,58771.0,35.9375,35.9746,35.9282,35.9746,58771.0
2018-09-25 10:30:00,38.8,38.81,38.75,38.79,89051.0,35.9746,35.9839,35.9282,35.9653,89051.0
2018-09-25 10:35:00,38.8,38.82,38.78,38.8,47962.0,35.9746,35.9931,35.9561,35.9746,47962.0
2018-09-25 10:40:00,38.8,38.85,38.77,38.8,77420.0,35.9746,36.021,35.9468,35.9746,77420.0
2018-09-25 10:45:00,38.8,38.83,38.78,38.79,51068.0,35.9746,36.0024,35.9561,35.9653,51068.0
2018-09-25 10:50:00,38.79,38.8,38.76,38.78,43723.0,35.9653,35.9746,35.9375,35.9561,43723.0
2018-09-25 10:55:00,38.79,38.8,38.68,38.68,89482.0,35.9653,35.9746,35.8633,35.8633,89482.0
2018-09-25 11:00:00,38.68,38.73,38.67,38.7,101540.0,35.8633,35.9097,35.8541,35.8819,101540.0
2018-09-25 11:05:00,38.69,38.7,38.68,38.69,58539.0,35.8726,35.8819,35.8633,35.8726,58539.0
2018-09-25 11:10:00,38.69,38.74,38.69,38.72,69981.0,35.8726,35.919,35.8726,35.9004,69981.0
2018-09-25 11:15:00,38.72,38.74,38.69,38.69,63513.0,35.9004,35.919,35.8726,35.8726,63513.0
2018-09-25 11:20:00,38.7,38.73,38.68,38.73,65827.0,35.8819,35.9097,35.8633,35.9097,65827.0
2018-09-25 11:25:00,38.73,38.8,38.73,38.79,67485.0,35.9097,35.9746,35.9097,35.9653,67485.0
2018-09-25 11:30:00,38.8,38.85,38.79,38.83,105215.0,35.9746,36.021,35.9653,36.0024,105215.0
2018-09-25 11:35:00,38.83,38.84,38.79,38.8,71074.0,36.0024,36.0117,35.9653,35.9746,71074.0
2018-09-25 11:40:00,38.8,38.81,38.79,38.8,58874.0,35.9746,35.9839,35.9653,35.9746,58874.0
2018-09-25 11:45:00,38.8,38.81,38.79,38.8,60524.0,35.9746,35.9839,35.9653,35.9746,60524.0
2018-09-25 11:50:00,38.79,38.8,38.75,38.75,84421.0,35.9653,35.9746,35.9282,35.9282,84421.0
2018-09-25 11:55:00,38.75,38.77,38.72,38.73,46506.0,35.9282,35.9468,35.9004,35.9097,46506.0
2018-09-25 12:00:00,38.73,38.74,38.67,38.7,146263.0,35.9097,35.919,35.8541,35.8819,146263.0
2018-09-25 12:05:00,38.7,38.73,38.68,38.7,52129.0,35.8819,35.9097,35.8633,35.8819,52129.0
2018-09-25 12:10:00,38.7,38.7,38.67,38.68,47848.0,35.8819,35.8819,35.8541,35.8633,47848.0
2018-09-25 12:15:00,38.68,38.68,38.64,38.65,100580.0,35.8633,35.8633,35.8263,35.8355,100580.0
2018-09-25 12:20:00,38.65,38.66,38.61,38.63,63698.0,35.8355,35.8448,35.7984,35.817,63698.0
2018-09-25 12:25:00,38.63,38.63,38.61,38.62,30905.0,35.817,35.817,35.7984,35.8077,30905.0
2018-09-25 12:30:00,38.62,38.63,38.59,38.62,71877.0,35.8077,35.817,35.7799,35.8077,71877.0
2018-09-25 12:35:00,38.61,38.64,38.61,38.61,40491.0,35.7984,35.8263,35.7984,35.7984,40491.0
2018-09-25 12:40:00,38.62,38.63,38.59,38.63,69335.0,35.8077,35.817,35.7799,35.817,69335.0
2018-09-25 12:45:00,38.62,38.65,38.62,38.62,51979.0,35.8077,35.8355,35.8077,35.8077,51979.0
2018-09-25 12:50:00,38.62,38.64,38.59,38.59,127487.0,35.8077,35.8263,35.7799,35.7799,127487.0
2018-09-25 12:55:00,38.59,38.61,38.58,38.61,60267.0,35.7799,35.7984,35.7706,35.7984,60267.0
2018-09-25 13:00:00,38.61,38.61,38.59,38.61,60867.0,35.7984,35.7984,35.7799,35.7984,60867.0
2018-09-25 13:05:00,38.62,38.66,38.61,38.66,49398.0,35.8077,35.8448,35.7984,35.8448,49398.0
2018-09-25 13:10:00,38.66,38.7,38.61,38.7,88559.0,35.8448,35.8819,35.7984,35.8819,88559.0
2018-09-25 13:15:00,38.7,38.7,38.65,38.7,93139.0,35.8819,35.8819,35.8355,35.8819,93139.0
2018-09-25 13:20:00,38.7,38.7,38.66,38.66,91690.0,35.8819,35.8819,35.8448,35.8448,91690.0
2018-09-25 13:25:00,38.67,38.71,38.67,38.7,34841.0,35.8541,35.8912,35.8541,35.8819,34841.0
2018-09-25 13:30:00,38.7,38.7,38.66,38.66,43687.0,35.8819,35.8819,35.8448,35.8448,43687.0
2018-09-25 13:35:00,38.66,38.67,38.62,38.64,62404.0,35.8448,35.8541,35.8077,35.8263,62404.0
2018-09-25 13:40:00,38.63,38.65,38.59,38.62,60782.0,35.817,35.8355,35.7799,35.8077,60782.0
2018-09-25 13:45:00,38.61,38.62,38.59,38.59,83290.0,35.7984,35.8077,35.7799,35.7799,83290.0
2018-09-25 13:50:00,38.59,38.6,38.56,38.58,61773.0,35.7799,35.7892,35.7521,35.7706,61773.0
2018-09-25 13:55:00,38.58,38.61,38.56,38.56,83221.0,35.7706,35.7984,35.7521,35.7521,83221.0
2018-09-25 14:00:00,38.56,38.61,38.55,38.6,49726.0,35.7521,35.7984,35.7428,35.7892,49726.0
2018-09-25 14:05:00,38.6,38.61,38.56,38.59,58387.0,35.7892,35.7984,35.7521,35.7799,58387.0
2018-09-25 14:10:00,38.59,38.6,38.57,38.58,79808.0,35.7799,35.7892,35.7614,35.7706,79808.0
2018-09-25 14:15:00,38.59,38.61,38.57,38.6,82426.0,35.7799,35.7984,35.7614,35.7892,82426.0
2018-09-25 14:20:00,38.59,38.61,38.56,38.57,137279.0,35.7799,35.7984,35.7521,35.7614,137279.0
2018-09-25 14:25:00,38.56,38.6,38.56,38.6,41274.0,35.7521,35.7892,35.7521,35.7892,41274.0
2018-09-25 14:30:00,38.59,38.61,38.58,38.59,125830.0,35.7799,35.7984,35.7706,35.7799,125830.0
2018-09-25 14:35:00,38.59,38.6,38.57,38.59,50470.0,35.7799,35.7892,35.7614,35.7799,50470.0
2018-09-25 14:40:00,38.59,38.6,38.55,38.56,47280.0,35.7799,35.7892,35.7428,35.7521,47280.0
2018-09-25 14:45:00,38.56,38.58,38.55,38.57,50298.0,35.7521,35.7706,35.7428,35.7614,50298.0
2018-09-25 14:50:00,38.57,38.59,38.55,38.58,61558.0,35.7614,35.7799,35.7428,35.7706,61558.0
2018-09-25 14:55:00,38.58,38.59,38.51,38.52,153685.0,35.7706,35.7799,35.7057,35.715,153685.0
2018-09-25 15:00:00,38.52,38.56,38.51,38.56,122576.0,35.715,35.7521,35.7057,35.7521,122576.0
2018-09-25 15:05:00,38.56,38.6,38.56,38.58,52782.0,35.7521,35.7892,35.7521,35.7706,52782.0
2018-09-25 15:10:00,38.57,38.59,38.56,38.57,56573.0,35.7614,35.7799,35.7521,35.7614,56573.0
2018-09-25 15:15:00,38.57,38.59,38.56,38.59,55581.0,35.7614,35.7799,35.7521,35.7799,55581.0
2018-09-25 15:20:00,38.58,38.63,38.57,38.63,71744.0,35.7706,35.817,35.7614,35.817,71744.0
2018-09-25 15:25:00,38.62,38.64,38.57,38.57,69452.0,35.8077,35.8263,35.7614,35.7614,69452.0
2018-09-25 15:30:00,38.58,38.68,38.58,38.68,126570.0,35.7706,35.8633,35.7706,35.8633,126570.0
2018-09-25 15:35:00,38.68,38.7,38.64,38.65,107564.0,35.8633,35.8819,35.8263,35.8355,107564.0
2018-09-25 15:40:00,38.65,38.65,38.6,38.61,188262.0,35.8355,35.8355,35.7892,35.7984,188262.0
2018-09-25 15:45:00,38.6,38.61,38.57,38.58,160107.0,35.7892,35.7984,35.7614,35.7706,160107.0
2018-09-25 15:50:00,38.57,38.62,38.56,38.58,249306.0,35.7614,35.8077,35.7521,35.7706,249306.0
2018-09-25 15:55:00,38.58,38.62,38.57,38.59,289801.0,35.7706,35.8077,35.7614,35.7799,289801.0
2018-09-26 09:30:00,38.06,38.5,38.06,38.42,377493.0,35.2885,35.6965,35.2885,35.6223,377493.0
2018-09-26 09:35:00,38.4,38.75,38.38,38.68,278426.0,35.6037,35.9282,35.5852,35.8633,278426.0
2018-09-26 09:40:00,38.69,38.75,38.6,38.66,151609.0,35.8726,35.9282,35.7892,35.8448,151609.0
2018-09-26 09:45:00,38.66,38.66,38.52,38.54,119928.0,35.8448,35.8448,35.715,35.7335,119928.0
2018-09-26 09:50:00,38.55,38.56,38.49,38.54,192621.0,35.7428,35.7521,35.6872,35.7335,192621.0
2018-09-26 09:55:00,38.54,38.54,38.43,38.5,172229.0,35.7335,35.7335,35.6315,35.6965,172229.0
2018-09-26 10:00:00,38.5,38.51,38.41,38.45,76310.0,35.6965,35.7057,35.613,35.6501,76310.0
2018-09-26 10:05:00,38.45,38.45,38.34,38.36,91530.0,35.6501,35.6501,35.5481,35.5666,91530.0
2018-09-26 10:10:00,38.36,38.38,38.33,38.36,51266.0,35.5666,35.5852,35.5388,35.5666,51266.0
2018-09-26 10:15:00,38.35,38.38,38.33,38.36,71540.0,35.5574,35.5852,35.5388,35.5666,71540.0
2018-09-26 10:20:00,38.35,38.42,38.33,38.42,69547.0,35.5574,35.6223,35.5388,35.6223,69547.0
2018-09-26 10:25:00,38.42,38.48,38.41,38.45,53012.0,35.6223,35.6779,35.613,35.6501,53012.0
2018-09-26 10:30:00,38.46,38.46,38.38,38.44,56509.0,35.6594,35.6594,35.5852,35.6408,56509.0
2018-09-26 10:35:00,38.44,38.44,38.4,38.41,30158.0,35.6408,35.6408,35.6037,35.613,30158.0
2018-09-26 10:40:00,38.42,38.43,38.36,38.38,21670.0,35.6223,35.6315,35.5666,35.5852,21670.0
2018-09-26 10:45:00,38.38,38.39,38.32,38.32,37357.0,35.5852,35.5945,35.5296,35.5296,37357.0
2018-09-26 10:50:00,38.32,38.34,38.31,38.33,49518.0,35.5296,35.5481,35.5203,35.5388,49518.0
2018-09-26 10:55:00,38.33,38.36,38.3,38.33,119379.0,35.5388,35.5666,35.511,35.5388,119379.0
2018-09-26 11:00:00,38.34,38.36,38.33,38.34,55469.0,35.5481,35.5666,35.5388,35.5481,55469.0
2018-09-26 11:05:00,38.34,38.38,38.34,38.35,57625.0,35.5481,35.5852,35.5481,35.5574,57625.0
2018-09-26 11:10:00,38.36,38.37,38.34,38.36,95493.0,35.5666,35.5759,35.5481,35.5666,95493.0
2018-09-26 11:15:00,38.35,38.43,38.35,38.41,149498.0,35.5574,35.6315,35.5574,35.613,149498.0
2018-09-26 11:20:00,38.41,38.49,38.41,38.48,87366.0,35.613,35.6872,35.613,35.6779,87366.0
2018-09-26 11:25:00,38.48,38.49,38.38,38.4,88346.0,35.6779,35.6872,35.5852,35.6037,88346.0
2018-09-26 11:30:00,38.41,38.44,38.36,38.42,67179.0,35.613,35.6408,35.5666,35.6223,67179.0
2018-09-26 11:35:00,38.43,38.43,38.39,38.4,23729.0,35.6315,35.6315,35.5945,35.6037,23729.0
2018-09-26 11:40:00,38.4,38.43,38.38,38.4,24239.0,35.6037,35.6315,35.5852,35.6037,24239.0
2018-09-26 11:45:00,38.39,38.4,38.36,38.37,29916.0,35.5945,35.6037,35.5666,35.5759,29916.0
2018-09-26 11:50:00,38.37,38.4,38.36,38.4,31829.0,35.5759,35.6037,35.5666,35.6037,31829.0
2018-09-26 11:55:00,38.4,38.42,38.38,38.41,32403.0,35.6037,35.6223,35.5852,35.613,32403.0
2018-09-26 12:00:00,38.41,38.43,38.39,38.42,37900.0,35.613,35.6315,35.5945,35.6223,37900.0
2018-09-26 12:05:00,38.41,38.42,38.35,38.36,33779.0,35.613,35.6223,35.5574,35.5666,33779.0
2018-09-26 12:10:00,38.35,38.38,38.35,38.37,45456.0,35.5574,35.5852,35.5574,35.5759,45456.0
2018-09-26 12:15:00,38.37,38.37,38.34,38.35,83090.0,35.5759,35.5759,35.5481,35.5574,83090.0
2018-09-26 12:20:00,38.36,38.36,38.35,38.35,59646.0,35.5666,35.5666,35.5574,35.5574,59646.0
2018-09-26 12:25:00,38.34,38.36,38.34,38.35,49614.0,35.5481,35.5666,35.5481,35.5574,49614.0
2018-09-26 12:30:00,38.35,38.37,38.35,38.35,45538.0,35.5574,35.5759,35.5574,35.5574,45538.0
2018-09-26 12:35:00,38.36,38.37,38.34,38.36,40235.0,35.5666,35.5759,35.5481,35.5666,40235.0
2018-09-26 12:40:00,38.36,38.37,38.35,38.36,20267.0,35.5666,35.5759,35.5574,35.5666,20267.0
2018-09-26 12:45:00,38.37,38.38,38.36,38.38,51376.0,35.5759,35.5852,35.5666,35.5852,51376.0
2018-09-26 12:50:00,38.38,38.47,38.37,38.45,50383.0,35.5852,35.6686,35.5759,35.6501,50383.0
2018-09-26 12:55:00,38.44,38.5,38.43,38.49,38284.0,35.6408,35.6965,35.6315,35.6872,38284.0
2018-09-26 13:00:00,38.49,38.59,38.49,38.57,190636.0,35.6872,35.7799,35.6872,35.7614,190636.0
2018-09-26 13:05:00,38.57,38.58,38.53,38.55,56487.0,35.7614,35.7706,35.7243,35.7428,56487.0
2018-09-26 13:10:00,38.56,38.58,38.54,38.58,32490.0,35.7521,35.7706,35.7335,35.7706,32490.0
2018-09-26 13:15:00,38.58,38.6,38.55,38.56,37099.0,35.7706,35.7892,35.7428,35.7521,37099.0
2018-09-26 13:20:00,38.55,38.58,38.55,38.57,21389.0,35.7428,35.7706,35.7428,35.7614,21389.0
2018-09-26 13:25:00,38.57,38.58,38.56,38.56,46117.0,35.7614,35.7706,35.7521,35.7521,46117.0
2018-09-26 13:30:00,38.56,38.57,38.5,38.54,33233.0,35.7521,35.7614,35.6965,35.7335,33233.0
2018-09-26 13:35:00,38.53,38.54,38.48,38.49,27120.0,35.7243,35.7335,35.6779,35.6872,27120.0
2018-09-26 13:40:00,38.49,38.52,38.48,38.51,17689.0,35.6872,35.715,35.6779,35.7057,17689.0
2018-09-26 13:45:00,38.52,38.55,38.51,38.54,47153.0,35.715,35.7428,35.7057,35.7335,47153.0
2018-09-26 13:50:00,38.54,38.55,38.53,38.54,28149.0,35.7335,35.7428,35.7243,35.7335,28149.0
2018-09-26 13:55:00,38.55,38.59,38.54,38.56,33125.0,35.7428,35.7799,35.7335,35.7521,33125.0
2018-09-26 14:00:00,38.55,38.73,38.55,38.72,96883.0,35.7428,35.9097,35.7428,35.9004,96883.0
2018-09-26 14:05:00,38.72,38.72,38.65,38.66,101907.0,35.9004,35.9004,35.8355,35.8448,101907.0
2018-09-26 14:10:00,38.66,38.74,38.65,38.73,56312.0,35.8448,35.919,35.8355,35.9097,56312.0
2018-09-26 14:15:00,38.74,38.82,38.73,38.79,108861.0,35.919,35.9931,35.9097,35.9653,108861.0
2018-09-26 14:20:00,38.78,38.78,38.71,38.73,62571.0,35.9561,35.9561,35.8912,35.9097,62571.0
2018-09-26 14:25:00,38.73,38.73,38.63,38.64,72548.0,35.9097,35.9097,35.817,35.8263,72548.0
2018-09-26 14:30:00,38.64,38.67,38.63,38.63,41781.0,35.8263,35.8541,35.817,35.817,41781.0
2018-09-26 14:35:00,38.64,38.64,38.58,38.62,55110.0,35.8263,35.8263,35.7706,35.8077,55110.0
2018-09-26 14:40:00,38.61,38.64,38.57,38.64,140452.0,35.7984,35.8263,35.7614,35.8263,140452.0
2018-09-26 14:45:00,38.64,38.73,38.63,38.73,263718.0,35.8263,35.9097,35.817,35.9097,263718.0
2018-09-26 14:50:00,38.73,38.75,38.72,38.73,247632.0,35.9097,35.9282,35.9004,35.9097,247632.0
2018-09-26 14:55:00,38.73,38.77,38.73,38.76,153198.0,35.9097,35.9468,35.9097,35.9375,153198.0
2018-09-26 15:00:00,38.76,38.78,38.73,38.77,178021.0,35.9375,35.9561,35.9097,35.9468,178021.0
2018-09-26 15:05:00,38.77,38.78,38.73,38.75,154102.0,35.9468,35.9561,35.9097,35.9282,154102.0
2018-09-26 15:10:00,38.76,38.77,38.73,38.74,169103.0,35.9375,35.9468,35.9097,35.919,169103.0
2018-09-26 15:15:00,38.74,38.75,38.72,38.73,82622.0,35.919,35.9282,35.9004,35.9097,82622.0
2018-09-26 15:20:00,38.73,38.83,38.73,38.83,138233.0,35.9097,36.0024,35.9097,36.0024,138233.0
2018-09-26 15:25:00,38.83,38.87,38.77,38.77,209919.0,36.0024,36.0395,35.9468,35.9468,209919.0
2018-09-26 15:30:00,38.77,38.77,38.71,38.73,101870.0,35.9468,35.9468,35.8912,35.9097,101870.0
2018-09-26 15:35:00,38.72,38.73,38.62,38.63,152343.0,35.9004,35.9097,35.8077,35.817,152343.0
2018-09-26 15:40:00,38.63,38.63,38.54,38.54,214230.0,35.817,35.817,35.7335,35.7335,214230.0
2018-09-26 15:45:00,38.55,38.55,38.39,38.39,569415.0,35.7428,35.7428,35.5945,35.5945,569415.0
2018-09-26 15:50:00,38.39,38.39,38.29,38.29,559116.0,35.5945,35.5945,35.5017,35.5017,559116.0
2018-09-26 15:55:00,38.3,38.31,38.24,38.26,1045751.0,35.511,35.5203,35.4554,35.4739,1045751.0
2018-09-27 09:30:00,38.31,38.45,38.07,38.09,219365.0,35.5203,35.6501,35.2978,35.3163,219365.0
2018-09-27 09:35:00,38.08,38.18,38.07,38.12,235027.0,35.307,35.3998,35.2978,35.3441,235027.0
2018-09-27 09:40:00,38.12,38.31,38.11,38.27,188435.0,35.3441,35.5203,35.3349,35.4832,188435.0
2018-09-27 09:45:00,38.27,38.45,38.27,38.43,134038.0,35.4832,35.6501,35.4832,35.6315,134038.0
2018-09-27 09:50:00,38.44,38.59,38.42,38.49,125035.0,35.6408,35.7799,35.6223,35.6872,125035.0
2018-09-27 09:55:00,38.5,38.6,38.48,38.6,161342.0,35.6965,35.7892,35.6779,35.7892,161342.0
2018-09-27 10:00:00,38.59,38.68,38.57,38.63,79542.0,35.7799,35.8633,35.7614,35.817,79542.0
2018-09-27 10:05:00,38.63,38.7,38.59,38.67,94076.0,35.817,35.8819,35.7799,35.8541,94076.0
2018-09-27 10:10:00,38.68,38.69,38.63,38.65,48850.0,35.8633,35.8726,35.817,35.8355,48850.0
2018-09-27 10:15:00,38.66,38.7,38.63,38.69,56909.0,35.8448,35.8819,35.817,35.8726,56909.0
2018-09-27 10:20:00,38.7,38.71,38.62,38.63,38328.0,35.8819,35.8912,35.8077,35.817,38328.0
2018-09-27 10:25:00,38.63,38.69,38.59,38.67,79418.0,35.817,35.8726,35.7799,35.8541,79418.0
2018-09-27 10:30:00,38.68,38.74,38.63,38.65,77580.0,35.8633,35.919,35.817,35.8355,77580.0
2018-09-27 10:35:00,38.64,38.68,38.63,38.64,48729.0,35.8263,35.8633,35.817,35.8263,48729.0
2018-09-27 10:40:00,38.65,38.71,38.63,38.7,53534.0,35.8355,35.8912,35.817,35.8819,53534.0
2018-09-27 10:45:00,38.7,38.71,38.66,38.68,69070.0,35.8819,35.8912,35.8448,35.8633,69070.0
2018-09-27 10:50:00,38.67,38.69,38.63,38.64,65228.0,35.8541,35.8726,35.817,35.8263,65228.0
2018-09-27 10:55:00,38.64,38.7,38.64,38.66,59714.0,35.8263,35.8819,35.8263,35.8448,59714.0
2018-09-27 11:00:00,38.67,38.72,38.66,38.71,69283.0,35.8541,35.9004,35.8448,35.8912,69283.0
2018-09-27 11:05:00,38.71,38.72,38.65,38.67,66078.0,35.8912,35.9004,35.8355,35.8541,66078.0
2018-09-27 11:10:00,38.68,38.68,38.6,38.62,64330.0,35.8633,35.8633,35.7892,35.8077,64330.0
2018-09-27 11:15:00,38.63,38.64,38.56,38.56,95449.0,35.817,35.8263,35.7521,35.7521,95449.0
2018-09-27 11:20:00,38.57,38.59,38.51,38.56,111963.0,35.7614,35.7799,35.7057,35.7521,111963.0
2018-09-27 11:25:00,38.55,38.56,38.51,38.55,83493.0,35.7428,35.7521,35.7057,35.7428,83493.0
2018-09-27 11:30:00,38.55,38.56,38.5,38.52,77352.0,35.7428,35.7521,35.6965,35.715,77352.0
2018-09-27 11:35:00,38.52,38.54,38.5,38.54,107840.0,35.715,35.7335,35.6965,35.7335,107840.0
2018-09-27 11:40:00,38.53,38.54,38.51,38.54,69802.0,35.7243,35.7335,35.7057,35.7335,69802.0
2018-09-27 11:45:00,38.54,38.55,38.52,38.55,46894.0,35.7335,35.7428,35.715,35.7428,46894.0
2018-09-27 11:50:00,38.55,38.56,38.53,38.54,89057.0,35.7428,35.7521,35.7243,35.7335,89057.0
2018-09-27 11:55:00,38.54,38.6,38.53,38.6,59413.0,35.7335,35.7892,35.7243,35.7892,59413.0
2018-09-27 12:00:00,38.59,38.6,38.56,38.56,30849.0,35.7799,35.7892,35.7521,35.7521,30849.0
2018-09-27 12:05:00,38.56,38.59,38.54,38.54,95877.0,35.7521,35.7799,35.7335,35.7335,95877.0
2018-09-27 12:10:00,38.54,38.59,38.54,38.59,39492.0,35.7335,35.7799,35.7335,35.7799,39492.0
2018-09-27 12:15:00,38.58,38.65,38.58,38.65,45676.0,35.7706,35.8355,35.7706,35.8355,45676.0
2018-09-27 12:20:00,38.65,38.67,38.61,38.62,97023.0,35.8355,35.8541,35.7984,35.8077,97023.0
2018-09-27 12:25:00,38.61,38.62,38.58,38.6,36828.0,35.7984,35.8077,35.7706,35.7892,36828.0
2018-09-27 12:30:00,38.59,38.6,38.56,38.56,29884.0,35.7799,35.7892,35.7521,35.7521,29884.0
2018-09-27 12:35:00,38.56,38.58,38.56,38.57,17396.0,35.7521,35.7706,35.7521,35.7614,17396.0
2018-09-27 12:40:00,38.58,38.58,38.52,38.52,74752.0,35.7706,35.7706,35.715,35.715,74752.0
2018-09-27 12:45:00,38.53,38.54,38.52,38.53,39960.0,35.7243,35.7335,35.715,35.7243,39960.0
2018-09-27 12:50:00,38.53,38.56,38.51,38.55,58644.0,35.7243,35.7521,35.7057,35.7428,58644.0
2018-09-27 12:55:00,38.55,38.59,38.54,38.58,43586.0,35.7428,35.7799,35.7335,35.7706,43586.0
2018-09-27 13:00:00,38.58,38.58,38.5,38.5,57355.0,35.7706,35.7706,35.6965,35.6965,57355.0
2018-09-27 13:05:00,38.5,38.51,38.46,38.48,44178.0,35.6965,35.7057,35.6594,35.6779,44178.0
2018-09-27 13:10:00,38.48,38.52,38.47,38.52,34370.0,35.6779,35.715,35.6686,35.715,34370.0
2018-09-27 13:15:00,38.52,38.53,38.48,38.49,21463.0,35.715,35.7243,35.6779,35.6872,21463.0
2018-09-27 13:20:00,38.49,38.5,38.45,38.47,22673.0,35.6872,35.6965,35.6501,35.6686,22673.0
2018-09-27 13:25:00,38.47,38.49,38.45,38.49,37895.0,35.6686,35.6872,35.6501,35.6872,37895.0
2018-09-27 13:30:00,38.48,38.5,38.47,38.47,27905.0,35.6779,35.6965,35.6686,35.6686,27905.0
2018-09-27 13:35:00,38.46,38.48,38.45,38.45,41382.0,35.6594,35.6779,35.6501,35.6501,41382.0
2018-09-27 13:40:00,38.45,38.46,38.42,38.45,34725.0,35.6501,35.6594,35.6223,35.6501,34725.0
2018-09-27 13:45:00,38.45,38.46,38.44,38.45,28724.0,35.6501,35.6594,35.6408,35.6501,28724.0
2018-09-27 13:50:00,38.45,38.48,38.43,38.47,34727.0,35.6501,35.6779,35.6315,35.6686,34727.0
2018-09-27 13:55:00,38.46,38.47,38.45,38.45,35068.0,35.6594,35.6686,35.6501,35.6501,35068.0
2018-09-27 14:00:00,38.45,38.48,38.44,38.45,45823.0,35.6501,35.6779,35.6408,35.6501,45823.0
2018-09-27 14:05:00,38.46,38.49,38.44,38.48,48144.0,35.6594,35.6872,35.6408,35.6779,48144.0
2018-09-27 14:10:00,38.48,38.49,38.46,38.49,38271.0,35.6779,35.6872,35.6594,35.6872,38271.0
2018-09-27 14:15:00,38.49,38.5,38.47,38.48,33302.0,35.6872,35.6965,35.6686,35.6779,33302.0
2018-09-27 14:20:00,38.48,38.5,38.46,38.47,50920.0,35.6779,35.6965,35.6594,35.6686,50920.0
2018-09-27 14:25:00,38.47,38.48,38.4,38.42,59465.0,35.6686,35.6779,35.6037,35.6223,59465.0
2018-09-27 14:30:00,38.43,38.44,38.41,38.42,32951.0,35.6315,35.6408,35.613,35.6223,32951.0
2018-09-27 14:35:00,38.42,38.43,38.41,38.41,23918.0,35.6223,35.6315,35.613,35.613,23918.0
2018-09-27 14:40:00,38.41,38.42,38.39,38.4,48935.0,35.613,35.6223,35.5945,35.6037,48935.0
2018-09-27 14:45:00,38.39,38.42,38.39,38.41,29241.0,35.5945,35.6223,35.5945,35.613,29241.0
2018-09-27 14:50:00,38.41,38.43,38.39,38.41,86828.0,35.613,35.6315,35.5945,35.613,86828.0
2018-09-27 14:55:00,38.41,38.41,38.35,38.36,67582.0,35.613,35.613,35.5574,35.5666,67582.0
2018-09-27 15:00:00,38.36,38.39,38.36,38.38,43328.0,35.5666,35.5945,35.5666,35.5852,43328.0
2018-09-27 15:05:00,38.38,38.39,38.34,38.34,46276.0,35.5852,35.5945,35.5481,35.5481,46276.0
2018-09-27 15:10:00,38.34,38.37,38.32,38.34,208097.0,35.5481,35.5759,35.5296,35.5481,208097.0
2018-09-27 15:15:00,38.34,38.39,38.33,38.38,38790.0,35.5481,35.5945,35.5388,35.5852,38790.0
2018-09-27 15:20:00,38.38,38.41,38.37,38.39,53707.0,35.5852,35.613,35.5759,35.5945,53707.0
2018-09-27 15:25:00,38.39,38.39,38.36,38.37,41514.0,35.5945,35.5945,35.5666,35.5759,41514.0
2018-09-27 15:30:00,38.37,38.41,38.35,38.41,110713.0,35.5759,35.613,35.5574,35.613,110713.0
2018-09-27 15:35:00,38.41,38.43,38.39,38.41,130940.0,35.613,35.6315,35.5945,35.613,130940.0
2018-09-27 15:40:00,38.41,38.42,38.38,38.39,83576.0,35.613,35.6223,35.5852,35.5945,83576.0
2018-09-27 15:45:00,38.38,38.39,38.35,38.37,102668.0,35.5852,35.5945,35.5574,35.5759,102668.0
2018-09-27 15:50:00,38.37,38.38,38.31,38.36,180615.0,35.5759,35.5852,35.5203,35.5666,180615.0
2018-09-27 15:55:00,38.36,38.39,38.35,38.36,388783.0,35.5666,35.5945,35.5574,35.5666,388783.0
2018-09-28 09:30:00,38.27,38.32,38.2,38.27,195713.0,35.4832,35.5296,35.4183,35.4832,195713.0
2018-09-28 09:35:00,38.26,38.26,38.18,38.21,114143.0,35.4739,35.4739,35.3998,35.4276,114143.0
2018-09-28 09:40:00,38.2,38.21,38.12,38.18,72100.0,35.4183,35.4276,35.3441,35.3998,72100.0
2018-09-28 09:45:00,38.18,38.26,38.16,38.25,89542.0,35.3998,35.4739,35.3812,35.4647,89542.0
2018-09-28 09:50:00,38.26,38.26,38.17,38.2,86885.0,35.4739,35.4739,35.3905,35.4183,86885.0
2018-09-28 09:55:00,38.2,38.21,38.12,38.21,84420.0,35.4183,35.4276,35.3441,35.4276,84420.0
2018-09-28 10:00:00,38.21,38.29,38.19,38.28,76133.0,35.4276,35.5017,35.409,35.4925,76133.0
2018-09-28 10:05:00,38.27,38.27,38.22,38.23,44773.0,35.4832,35.4832,35.4368,35.4461,44773.0
2018-09-28 10:10:00,38.23,38.29,38.19,38.29,80384.0,35.4461,35.5017,35.409,35.5017,80384.0
2018-09-28 10:15:00,38.29,38.33,38.25,38.3,180807.0,35.5017,35.5388,35.4647,35.511,180807.0
2018-09-28 10:20:00,38.3,38.35,38.27,38.3,55423.0,35.511,35.5574,35.4832,35.511,55423.0
2018-09-28 10:25:00,38.3,38.38,38.3,38.36,74167.0,35.511,35.5852,35.511,35.5666,74167.0
2018-09-28 10:30:00,38.37,38.48,38.34,38.46,111653.0,35.5759,35.6779,35.5481,35.6594,111653.0
2018-09-28 10:35:00,38.47,38.62,38.46,38.61,120370.0,35.6686,35.8077,35.6594,35.7984,120370.0
2018-09-28 10:40:00,38.6,38.61,38.55,38.58,68723.0,35.7892,35.7984,35.7428,35.7706,68723.0
2018-09-28 10:45:00,38.58,38.6,38.57,38.59,82012.0,35.7706,35.7892,35.7614,35.7799,82012.0
2018-09-28 10:50:00,38.59,38.66,38.59,38.62,211983.0,35.7799,35.8448,35.7799,35.8077,211983.0
2018-09-28 10:55:00,38.61,38.71,38.61,38.7,135672.0,35.7984,35.8912,35.7984,35.8819,135672.0
2018-09-28 11:00:00,38.69,38.71,38.68,38.71,77035.0,35.8726,35.8912,35.8633,35.8912,77035.0
2018-09-28 11:05:00,38.71,38.88,38.67,38.87,442618.0,35.8912,36.0488,35.8541,36.0395,442618.0
2018-09-28 11:10:00,38.87,39.17,38.85,39.15,477164.0,36.0395,36.3177,36.021,36.2991,477164.0
2018-09-28 11:15:00,39.16,39.34,39.09,39.09,571504.0,36.3084,36.4753,36.2435,36.2435,571504.0
2018-09-28 11:20:00,39.09,39.22,39.05,39.07,237897.0,36.2435,36.364,36.2064,36.2249,237897.0
2018-09-28 11:25:00,39.08,39.1,38.81,38.81,330578.0,36.2342,36.2528,35.9839,35.9839,330578.0
2018-09-28 11:30:00,38.81,38.86,38.74,38.76,126575.0,35.9839,36.0302,35.919,35.9375,126575.0
2018-09-28 11:35:00,38.76,38.83,38.75,38.77,90043.0,35.9375,36.0024,35.9282,35.9468,90043.0
2018-09-28 11:40:00,38.76,38.89,38.75,38.85,76852.0,35.9375,36.0581,35.9282,36.021,76852.0
2018-09-28 11:45:00,38.86,38.87,38.82,38.84,68518.0,36.0302,36.0395,35.9931,36.0117,68518.0
2018-09-28 11:50:00,38.85,38.86,38.77,38.8,224588.0,36.021,36.0302,35.9468,35.9746,224588.0
2018-09-28 11:55:00,38.8,38.89,38.76,38.89,96721.0,35.9746,36.0581,35.9375,36.0581,96721.0
2018-09-28 12:00:00,38.88,38.96,38.87,38.94,77138.0,36.0488,36.123,36.0395,36.1044,77138.0
2018-09-28 12:05:00,38.95,38.99,38.93,38.98,63307.0,36.1137,36.1508,36.0951,36.1415,63307.0
2018-09-28 12:10:00,38.97,39.12,38.96,39.08,138429.0,36.1322,36.2713,36.123,36.2342,138429.0
2018-09-28 12:15:00,39.08,39.21,39.08,39.2,130175.0,36.2342,36.3547,36.2342,36.3455,130175.0
2018-09-28 12:20:00,39.2,39.24,39.1,39.15,160506.0,36.3455,36.3826,36.2528,36.2991,160506.0
2018-09-28 12:25:00,39.14,39.17,39.02,39.04,95323.0,36.2898,36.3177,36.1786,36.1971,95323.0
2018-09-28 12:30:00,39.05,39.12,39.01,39.11,70413.0,36.2064,36.2713,36.1693,36.262,70413.0
2018-09-28 12:35:00,39.11,39.11,39.08,39.08,56503.0,36.262,36.262,36.2342,36.2342,56503.0
2018-09-28 12:40:00,39.08,39.1,39.01,39.03,84231.0,36.2342,36.2528,36.1693,36.1879,84231.0
2018-09-28 12:45:00,39.02,39.04,38.88,38.9,80044.0,36.1786,36.1971,36.0488,36.0673,80044.0
2018-09-28 12:50:00,38.9,38.96,38.89,38.93,58208.0,36.0673,36.123,36.0581,36.0951,58208.0
2018-09-28 12:55:00,38.94,38.99,38.92,38.97,82085.0,36.1044,36.1508,36.0859,36.1322,82085.0
2018-09-28 13:00:00,38.97,39.02,38.96,38.98,62911.0,36.1322,36.1786,36.123,36.1415,62911.0
2018-09-28 13:05:00,38.98,38.99,38.89,38.94,55724.0,36.1415,36.1508,36.0581,36.1044,55724.0
2018-09-28 13:10:00,38.94,38.94,38.87,38.91,42940.0,36.1044,36.1044,36.0395,36.0766,42940.0
2018-09-28 13:15:00,38.92,38.98,38.91,38.97,58151.0,36.0859,36.1415,36.0766,36.1322,58151.0
2018-09-28 13:20:00,38.96,39.01,38.94,38.95,57168.0,36.123,36.1693,36.1044,36.1137,57168.0
2018-09-28 13:25:00,38.96,38.97,38.87,38.88,64137.0,36.123,36.1322,36.0395,36.0488,64137.0
2018-09-28 13:30:00,38.88,38.97,38.87,38.97,49890.0,36.0488,36.1322,36.0395,36.1322,49890.0
2018-09-28 13:35:00,38.96,38.97,38.94,38.96,45794.0,36.123,36.1322,36.1044,36.123,45794.0
2018-09-28 13:40:00,38.96,38.99,38.95,38.97,47254.0,36.123,36.1508,36.1137,36.1322,47254.0
2018-09-28 13:45:00,38.98,39.0,38.96,38.98,85220.0,36.1415,36.16,36.123,36.1415,85220.0
2018-09-28 13:50:00,38.97,39.02,38.93,38.94,52424.0,36.1322,36.1786,36.0951,36.1044,52424.0
2018-09-28 13:55:00,38.95,38.97,38.91,38.92,48872.0,36.1137,36.1322,36.0766,36.0859,48872.0
2018-09-28 14:00:00,38.92,38.95,38.87,38.89,47627.0,36.0859,36.1137,36.0395,36.0581,47627.0
2018-09-28 14:05:00,38.88,38.89,38.83,38.86,55002.0,36.0488,36.0581,36.0024,36.0302,55002.0
2018-09-28 14:10:00,38.87,38.91,38.85,38.89,55439.0,36.0395,36.0766,36.021,36.0581,55439.0
2018-09-28 14:15:00,38.89,38.94,38.87,38.91,67664.0,36.0581,36.1044,36.0395,36.0766,67664.0
2018-09-28 14:20:00,38.91,38.94,38.88,38.9,46930.0,36.0766,36.1044,36.0488,36.0673,46930.0
2018-09-28 14:25:00,38.9,38.91,38.84,38.84,50728.0,36.0673,36.0766,36.0117,36.0117,50728.0
2018-09-28 14:30:00,38.84,38.88,38.84,38.85,45764.0,36.0117,36.0488,36.0117,36.021,45764.0
2018-09-28 14:35:00,38.85,38.87,38.81,38.81,49155.0,36.021,36.0395,35.9839,35.9839,49155.0
2018-09-28 14:40:00,38.82,38.85,38.77,38.79,92615.0,35.9931,36.021,35.9468,35.9653,92615.0
2018-09-28 14:45:00,38.79,38.8,38.73,38.76,72266.0,35.9653,35.9746,35.9097,35.9375,72266.0
2018-09-28 14:50:00,38.76,38.79,38.74,38.76,67666.0,35.9375,35.9653,35.919,35.9375,67666.0
2018-09-28 14:55:00,38.76,38.79,38.74,38.76,46774.0,35.9375,35.9653,35.919,35.9375,46774.0
2018-09-28 15:00:00,38.77,38.79,38.72,38.73,48345.0,35.9468,35.9653,35.9004,35.9097,48345.0
2018-09-28 15:05:00,38.73,38.8,38.72,38.77,70414.0,35.9097,35.9746,35.9004,35.9468,70414.0
2018-09-28 15:10:00,38.76,38.78,38.72,38.74,109302.0,35.9375,35.9561,35.9004,35.919,109302.0
2018-09-28 15:15:00,38.75,38.78,38.73,38.76,59776.0,35.9282,35.9561,35.9097,35.9375,59776.0
2018-09-28 15:20:00,38.76,38.84,38.76,38.79,90565.0,35.9375,36.0117,35.9375,35.9653,90565.0
2018-09-28 15:25:00,38.78,38.81,38.77,38.77,80093.0,35.9561,35.9839,35.9468,35.9468,80093.0
2018-09-28 15:30:00,38.77,38.78,38.7,38.73,155414.0,35.9468,35.9561,35.8819,35.9097,155414.0
2018-09-28 15:35:00,38.73,38.77,38.71,38.72,131717.0,35.9097,35.9468,35.8912,35.9004,131717.0
2018-09-28 15:40:00,38.72,38.72,38.64,38.69,227381.0,35.9004,35.9004,35.8263,35.8726,227381.0
2018-09-28 15:45:00,38.69,38.75,38.67,38.69,186850.0,35.8726,35.9282,35.8541,35.8726,186850.0
2018-09-28 15:50:00,38.69,38.69,38.58,38.61,452946.0,35.8726,35.8726,35.7706,35.7984,452946.0
2018-09-28 15:55:00,38.61,38.67,38.6,38.65,827444.0,35.7984,35.8541,35.7892,35.8355,827444.0
2018-10-01 09:30:00,38.5,38.58,38.05,38.09,472974.0,35.6965,35.7706,35.2792,35.3163,472974.0
2018-10-01 09:35:00,38.08,38.34,38.07,38.28,157777.0,35.307,35.5481,35.2978,35.4925,157777.0
2018-10-01 09:40:00,38.27,38.39,38.23,38.37,97867.0,35.4832,35.5945,35.4461,35.5759,97867.0
2018-10-01 09:45:00,38.37,38.49,38.37,38.47,148162.0,35.5759,35.6872,35.5759,35.6686,148162.0
2018-10-01 09:50:00,38.46,38.62,38.45,38.59,128025.0,35.6594,35.8077,35.6501,35.7799,128025.0
2018-10-01 09:55:00,38.59,38.74,38.57,38.73,103326.0,35.7799,35.919,35.7614,35.9097,103326.0
2018-10-01 10:00:00,38.74,38.77,38.67,38.72,86293.0,35.919,35.9468,35.8541,35.9004,86293.0
2018-10-01 10:05:00,38.73,38.77,38.69,38.7,62679.0,35.9097,35.9468,35.8726,35.8819,62679.0
2018-10-01 10:10:00,38.7,38.72,38.66,38.67,75760.0,35.8819,35.9004,35.8448,35.8541,75760.0
2018-10-01 10:15:00,38.67,38.7,38.61,38.68,87974.0,35.8541,35.8819,35.7984,35.8633,87974.0
2018-10-01 10:20:00,38.69,38.71,38.66,38.69,72495.0,35.8726,35.8912,35.8448,35.8726,72495.0
2018-10-01 10:25:00,38.68,38.71,38.66,38.69,97022.0,35.8633,35.8912,35.8448,35.8726,97022.0
2018-10-01 10:30:00,38.69,38.7,38.64,38.65,78977.0,35.8726,35.8819,35.8263,35.8355,78977.0
2018-10-01 10:35:00,38.64,38.65,38.57,38.58,70625.0,35.8263,35.8355,35.7614,35.7706,70625.0
2018-10-01 10:40:00,38.58,38.59,38.48,38.54,155597.0,35.7706,35.7799,35.6779,35.7335,155597.0
2018-10-01 10:45:00,38.55,38.57,38.51,38.54,52070.0,35.7428,35.7614,35.7057,35.7335,52070.0
2018-10-01 10:50:00,38.55,38.59,38.52,38.52,60477.0,35.7428,35.7799,35.715,35.715,60477.0
2018-10-01 10:55:00,38.52,38.56,38.46,38.51,115500.0,35.715,35.7521,35.6594,35.7057,115500.0
2018-10-01 11:00:00,38.51,38.56,38.47,38.5,83086.0,35.7057,35.7521,35.6686,35.6965,83086.0
2018-10-01 11:05:00,38.5,38.52,38.4,38.42,184275.0,35.6965,35.715,35.6037,35.6223,184275.0
2018-10-01 11:10:00,38.42,38.5,38.41,38.46,74799.0,35.6223,35.6965,35.613,35.6594,74799.0
2018-10-01 11:15:00,38.47,38.49,38.4,38.41,69781.0,35.6686,35.6872,35.6037,35.613,69781.0
2018-10-01 11:20:00,38.41,38.46,38.28,38.3,270793.0,35.613,35.6594,35.4925,35.511,270793.0
2018-10-01 11:25:00,38.3,38.39,38.22,38.23,204823.0,35.511,35.5945,35.4368,35.4461,204823.0
2018-10-01 11:30:00,38.24,38.33,38.23,38.23,160499.0,35.4554,35.5388,35.4461,35.4461,160499.0
2018-10-01 11:35:00,38.25,38.28,38.19,38.27,101469.0,35.4647,35.4925,35.409,35.4832,101469.0
2018-10-01 11:40:00,38.27,38.28,38.15,38.19,154046.0,35.4832,35.4925,35.3719,35.409,154046.0
2018-10-01 11:45:00,38.19,38.29,38.17,38.28,100799.0,35.409,35.5017,35.3905,35.4925,100799.0
2018-10-01 11:50:00,38.28,38.29,38.24,38.25,43261.0,35.4925,35.5017,35.4554,35.4647,43261.0
2018-10-01 11:55:00,38.26,38.26,38.18,38.19,104902.0,35.4739,35.4739,35.3998,35.409,104902.0
2018-10-01 12:00:00,38.19,38.29,38.18,38.28,123400.0,35.409,35.5017,35.3998,35.4925,123400.0
2018-10-01 12:05:00,38.28,38.34,38.27,38.34,98088.0,35.4925,35.5481,35.4832,35.5481,98088.0
2018-10-01 12:10:00,38.34,38.38,38.25,38.38,91293.0,35.5481,35.5852,35.4647,35.5852,91293.0
2018-10-01 12:15:00,38.38,38.38,38.35,38.38,28861.0,35.5852,35.5852,35.5574,35.5852,28861.0
2018-10-01 12:20:00,38.38,38.38,38.28,38.36,104750.0,35.5852,35.5852,35.4925,35.5666,104750.0
2018-10-01 12:25:00,38.36,38.4,38.35,38.36,53013.0,35.5666,35.6037,35.5574,35.5666,53013.0
2018-10-01 12:30:00,38.36,38.42,38.35,38.38,43925.0,35.5666,35.6223,35.5574,35.5852,43925.0
2018-10-01 12:35:00,38.38,38.42,38.35,38.41,312729.0,35.5852,35.6223,35.5574,35.613,312729.0
2018-10-01 12:40:00,38.4,38.41,38.35,38.38,63842.0,35.6037,35.613,35.5574,35.5852,63842.0
2018-10-01 12:45:00,38.38,38.38,38.34,38.36,34599.0,35.5852,35.5852,35.5481,35.5666,34599.0
2018-10-01 12:50:00,38.37,38.46,38.36,38.41,141006.0,35.5759,35.6594,35.5666,35.613,141006.0
2018-10-01 12:55:00,38.4,38.4,38.34,38.36,33266.0,35.6037,35.6037,35.5481,35.5666,33266.0
2018-10-01 13:00:00,38.37,38.4,38.27,38.3,117329.0,35.5759,35.6037,35.4832,35.511,117329.0
2018-10-01 13:05:00,38.3,38.32,38.21,38.23,170751.0,35.511,35.5296,35.4276,35.4461,170751.0
2018-10-01 13:10:00,38.23,38.26,38.21,38.24,41361.0,35.4461,35.4739,35.4276,35.4554,41361.0
2018-10-01 13:15:00,38.25,38.26,38.23,38.26,54067.0,35.4647,35.4739,35.4461,35.4739,54067.0
2018-10-01 13:20:00,38.26,38.33,38.26,38.33,48363.0,35.4739,35.5388,35.4739,35.5388,48363.0
2018-10-01 13:25:00,38.33,38.33,38.25,38.26,67946.0,35.5388,35.5388,35.4647,35.4739,67946.0
2018-10-01 13:30:00,38.27,38.28,38.23,38.25,60116.0,35.4832,35.4925,35.4461,35.4647,60116.0
2018-10-01 13:35:00,38.25,38.3,38.24,38.27,113776.0,35.4647,35.511,35.4554,35.4832,113776.0
2018-10-01 13:40:00,38.27,38.28,38.24,38.27,62294.0,35.4832,35.4925,35.4554,35.4832,62294.0
2018-10-01 13:45:00,38.27,38.28,38.22,38.23,78920.0,35.4832,35.4925,35.4368,35.4461,78920.0
2018-10-01 13:50:00,38.24,38.3,38.23,38.29,43226.0,35.4554,35.511,35.4461,35.5017,43226.0
2018-10-01 13:55:00,38.3,38.32,38.28,38.31,63147.0,35.511,35.5296,35.4925,35.5203,63147.0
2018-10-01 14:00:00,38.3,38.31,38.22,38.24,73079.0,35.511,35.5203,35.4368,35.4554,73079.0
2018-10-01 14:05:00,38.23,38.29,38.23,38.25,231274.0,35.4461,35.5017,35.4461,35.4647,231274.0
2018-10-01 14:10:00,38.26,38.32,38.24,38.31,129169.0,35.4739,35.5296,35.4554,35.5203,129169.0
2018-10-01 14:15:00,38.31,38.31,38.26,38.28,42009.0,35.5203,35.5203,35.4739,35.4925,42009.0
2018-10-01 14:20:00,38.29,38.31,38.27,38.28,60619.0,35.5017,35.5203,35.4832,35.4925,60619.0
2018-10-01 14:25:00,38.28,38.33,38.28,38.33,52599.0,35.4925,35.5388,35.4925,35.5388,52599.0
2018-10-01 14:30:00,38.33,38.34,38.27,38.3,59982.0,35.5388,35.5481,35.4832,35.511,59982.0
2018-10-01 14:35:00,38.3,38.31,38.27,38.29,56296.0,35.511,35.5203,35.4832,35.5017,56296.0
2018-10-01 14:40:00,38.28,38.3,38.27,38.27,40562.0,35.4925,35.511,35.4832,35.4832,40562.0
2018-10-01 14:45:00,38.26,38.3,38.24,38.28,55788.0,35.4739,35.511,35.4554,35.4925,55788.0
2018-10-01 14:50:00,38.28,38.28,38.25,38.25,25899.0,35.4925,35.4925,35.4647,35.4647,25899.0
2018-10-01 14:55:00,38.25,38.3,38.25,38.29,50154.0,35.4647,35.511,35.4647,35.5017,50154.0
2018-10-01 15:00:00,38.29,38.32,38.28,38.3,27584.0,35.5017,35.5296,35.4925,35.511,27584.0
2018-10-01 15:05:00,38.3,38.32,38.3,38.32,28403.0,35.511,35.5296,35.511,35.5296,28403.0
2018-10-01 15:10:00,38.32,38.34,38.3,38.34,49518.0,35.5296,35.5481,35.511,35.5481,49518.0
2018-10-01 15:15:00,38.34,38.39,38.33,38.39,42431.0,35.5481,35.5945,35.5388,35.5945,42431.0
2018-10-01 15:20:00,38.39,38.39,38.34,38.35,130030.0,35.5945,35.5945,35.5481,35.5574,130030.0
2018-10-01 15:25:00,38.34,38.35,38.27,38.3,149463.0,35.5481,35.5574,35.4832,35.511,149463.0
2018-10-01 15:30:00,38.3,38.31,38.25,38.27,116741.0,35.511,35.5203,35.4647,35.4832,116741.0
2018-10-01 15:35:00,38.26,38.31,38.26,38.27,117947.0,35.4739,35.5203,35.4739,35.4832,117947.0
2018-10-01 15:40:00,38.28,38.32,38.27,38.31,125164.0,35.4925,35.5296,35.4832,35.5203,125164.0
2018-10-01 15:45:00,38.31,38.36,38.31,38.31,146525.0,35.5203,35.5666,35.5203,35.5203,146525.0
2018-10-01 15:50:00,38.31,38.36,38.3,38.34,192684.0,35.5203,35.5666,35.511,35.5481,192684.0
2018-10-01 15:55:00,38.34,38.36,38.33,38.34,365053.0,35.5481,35.5666,35.5388,35.5481,365053.0
2018-10-02 09:30:00,38.33,38.44,38.17,38.43,252873.0,35.5388,35.6408,35.3905,35.6315,252873.0
2018-10-02 09:35:00,38.43,38.63,38.42,38.63,185342.0,35.6315,35.817,35.6223,35.817,185342.0
2018-10-02 09:40:00,38.64,38.88,38.62,38.87,180829.0,35.8263,36.0488,35.8077,36.0395,180829.0
2018-10-02 09:45:00,38.87,39.0,38.86,38.89,214523.0,36.0395,36.16,36.0302,36.0581,214523.0
2018-10-02 09:50:00,38.88,38.92,38.81,38.82,107902.0,36.0488,36.0859,35.9839,35.9931,107902.0
2018-10-02 09:55:00,38.82,38.98,38.81,38.96,122870.0,35.9931,36.1415,35.9839,36.123,122870.0
2018-10-02 10:00:00,38.96,39.06,38.93,39.03,150315.0,36.123,36.2157,36.0951,36.1879,150315.0
2018-10-02 10:05:00,39.04,39.08,38.99,39.08,97714.0,36.1971,36.2342,36.1508,36.2342,97714.0
2018-10-02 10:10:00,39.08,39.12,39.05,39.1,117179.0,36.2342,36.2713,36.2064,36.2528,117179.0
2018-10-02 10:15:00,39.1,39.2,39.1,39.17,128201.0,36.2528,36.3455,36.2528,36.3177,128201.0
2018-10-02 10:20:00,39.16,39.19,39.02,39.12,109168.0,36.3084,36.3362,36.1786,36.2713,109168.0
2018-10-02 10:25:00,39.12,39.23,39.12,39.22,129899.0,36.2713,36.3733,36.2713,36.364,129899.0
2018-10-02 10:30:00,39.22,39.22,39.07,39.09,125853.0,36.364,36.364,36.2249,36.2435,125853.0
2018-10-02 10:35:00,39.09,39.12,39.05,39.08,142572.0,36.2435,36.2713,36.2064,36.2342,142572.0
2018-10-02 10:40:00,39.08,39.09,38.98,39.08,139965.0,36.2342,36.2435,36.1415,36.2342,139965.0
2018-10-02 10:45:00,39.09,39.24,39.07,39.23,144682.0,36.2435,36.3826,36.2249,36.3733,144682.0
2018-10-02 10:50:00,39.23,39.27,39.2,39.23,107400.0,36.3733,36.4104,36.3455,36.3733,107400.0
2018-10-02 10:55:00,39.23,39.25,39.19,39.25,89083.0,36.3733,36.3918,36.3362,36.3918,89083.0
2018-10-02 11:00:00,39.24,39.28,39.22,39.26,118739.0,36.3826,36.4197,36.364,36.4011,118739.0
2018-10-02 11:05:00,39.26,39.36,39.23,39.3,155386.0,36.4011,36.4938,36.3733,36.4382,155386.0
2018-10-02 11:10:00,39.29,39.31,39.14,39.15,119390.0,36.4289,36.4475,36.2898,36.2991,119390.0
2018-10-02 11:15:00,39.15,39.15,39.05,39.08,109482.0,36.2991,36.2991,36.2064,36.2342,109482.0
2018-10-02 11:20:00,39.08,39.13,39.07,39.11,99150.0,36.2342,36.2806,36.2249,36.262,99150.0
2018-10-02 11:25:00,39.11,39.16,39.11,39.16,134249.0,36.262,36.3084,36.262,36.3084,134249.0
2018-10-02 11:30:00,39.17,39.19,39.12,39.13,104517.0,36.3177,36.3362,36.2713,36.2806,104517.0
2018-10-02 11:35:00,39.14,39.19,39.13,39.18,95971.0,36.2898,36.3362,36.2806,36.3269,95971.0
2018-10-02 11:40:00,39.17,39.25,39.16,39.24,77908.0,36.3177,36.3918,36.3084,36.3826,77908.0
2018-10-02 11:45:00,39.23,39.28,39.23,39.26,74682.0,36.3733,36.4197,36.3733,36.4011,74682.0
2018-10-02 11:50:00,39.26,39.27,39.24,39.26,169191.0,36.4011,36.4104,36.3826,36.4011,169191.0
2018-10-02 11:55:00,39.26,39.27,39.24,39.24,37182.0,36.4011,36.4104,36.3826,36.3826,37182.0
2018-10-02 12:00:00,39.24,39.28,39.23,39.27,71528.0,36.3826,36.4197,36.3733,36.4104,71528.0
2018-10-02 12:05:00,39.28,39.28,39.25,39.28,36977.0,36.4197,36.4197,36.3918,36.4197,36977.0
2018-10-02 12:10:00,39.28,39.29,39.23,39.23,54859.0,36.4197,36.4289,36.3733,36.3733,54859.0
2018-10-02 12:15:00,39.22,39.23,39.13,39.15,81534.0,36.364,36.3733,36.2806,36.2991,81534.0
2018-10-02 12:20:00,39.15,39.17,39.14,39.16,19883.0,36.2991,36.3177,36.2898,36.3084,19883.0
2018-10-02 12:25:00,39.17,39.2,39.16,39.2,49657.0,36.3177,36.3455,36.3084,36.3455,49657.0
2018-10-02 12:30:00,39.2,39.22,39.17,39.21,53289.0,36.3455,36.364,36.3177,36.3547,53289.0
2018-10-02 12:35:00,39.21,39.21,39.17,39.19,36948.0,36.3547,36.3547,36.3177,36.3362,36948.0
2018-10-02 12:40:00,39.18,39.19,39.11,39.14,45760.0,36.3269,36.3362,36.262,36.2898,45760.0
2018-10-02 12:45:00,39.14,39.14,39.04,39.06,70220.0,36.2898,36.2898,36.1971,36.2157,70220.0
2018-10-02 12:50:00,39.07,39.07,39.0,39.0,56532.0,36.2249,36.2249,36.16,36.16,56532.0
2018-10-02 12:55:00,39.0,39.01,38.94,39.0,49231.0,36.16,36.1693,36.1044,36.16,49231.0
2018-10-02 13:00:00,39.0,39.04,38.99,39.02,37527.0,36.16,36.1971,36.1508,36.1786,37527.0
2018-10-02 13:05:00,39.03,39.04,38.99,39.02,28875.0,36.1879,36.1971,36.1508,36.1786,28875.0
2018-10-02 13:10:00,39.02,39.06,39.01,39.06,72901.0,36.1786,36.2157,36.1693,36.2157,72901.0
2018-10-02 13:15:00,39.05,39.11,39.05,39.07,186877.0,36.2064,36.262,36.2064,36.2249,186877.0
2018-10-02 13:20:00,39.07,39.11,39.05,39.11,36656.0,36.2249,36.262,36.2064,36.262,36656.0
2018-10-02 13:25:00,39.1,39.14,39.09,39.11,64129.0,36.2528,36.2898,36.2435,36.262,64129.0
2018-10-02 13:30:00,39.12,39.12,39.07,39.07,33203.0,36.2713,36.2713,36.2249,36.2249,33203.0
2018-10-02 13:35:00,39.08,39.13,39.08,39.12,62120.0,36.2342,36.2806,36.2342,36.2713,62120.0
2018-10-02 13:40:00,39.12,39.14,39.11,39.13,41336.0,36.2713,36.2898,36.262,36.2806,41336.0
2018-10-02 13:45:00,39.13,39.16,39.12,39.15,48434.0,36.2806,36.3084,36.2713,36.2991,48434.0
2018-10-02 13:50:00,39.15,39.15,39.09,39.11,61971.0,36.2991,36.2991,36.2435,36.262,61971.0
2018-10-02 13:55:00,39.1,39.13,39.08,39.11,53747.0,36.2528,36.2806,36.2342,36.262,53747.0
2018-10-02 14:00:00,39.12,39.12,39.04,39.06,69008.0,36.2713,36.2713,36.1971,36.2157,69008.0
2018-10-02 14:05:00,39.05,39.13,39.05,39.13,27644.0,36.2064,36.2806,36.2064,36.2806,27644.0
2018-10-02 14:10:00,39.13,39.16,39.11,39.15,46964.0,36.2806,36.3084,36.262,36.2991,46964.0
2018-10-02 14:15:00,39.15,39.19,39.14,39.18,70151.0,36.2991,36.3362,36.2898,36.3269,70151.0
2018-10-02 14:20:00,39.18,39.18,39.1,39.11,52234.0,36.3269,36.3269,36.2528,36.262,52234.0
2018-10-02 14:25:00,39.11,39.13,39.09,39.09,50471.0,36.262,36.2806,36.2435,36.2435,50471.0
2018-10-02 14:30:00,39.09,39.11,39.08,39.09,48977.0,36.2435,36.262,36.2342,36.2435,48977.0
2018-10-02 14:35:00,39.08,39.11,39.04,39.05,58063.0,36.2342,36.262,36.1971,36.2064,58063.0
2018-10-02 14:40:00,39.05,39.07,39.03,39.05,53038.0,36.2064,36.2249,36.1879,36.2064,53038.0
2018-10-02 14:45:00,39.05,39.06,39.03,39.06,36527.0,36.2064,36.2157,36.1879,36.2157,36527.0
2018-10-02 14:50:00,39.05,39.06,39.01,39.02,51158.0,36.2064,36.2157,36.1693,36.1786,51158.0
2018-10-02 14:55:00,39.01,39.03,38.99,38.99,79008.0,36.1693,36.1879,36.1508,36.1508,79008.0
2018-10-02 15:00:00,38.99,39.01,38.95,38.98,114232.0,36.1508,36.1693,36.1137,36.1415,114232.0
2018-10-02 15:05:00,38.98,38.99,38.92,38.94,97223.0,36.1415,36.1508,36.0859,36.1044,97223.0
2018-10-02 15:10:00,38.94,38.98,38.93,38.98,104636.0,36.1044,36.1415,36.0951,36.1415,104636.0
2018-10-02 15:15:00,38.97,38.98,38.95,38.96,78598.0,36.1322,36.1415,36.1137,36.123,78598.0
2018-10-02 15:20:00,38.96,38.98,38.93,38.95,57455.0,36.123,36.1415,36.0951,36.1137,57455.0
2018-10-02 15:25:00,38.95,38.98,38.95,38.97,71771.0,36.1137,36.1415,36.1137,36.1322,71771.0
2018-10-02 15:30:00,38.97,39.04,38.96,39.01,126319.0,36.1322,36.1971,36.123,36.1693,126319.0
2018-10-02 15:35:00,39.01,39.01,38.94,38.96,227435.0,36.1693,36.1693,36.1044,36.123,227435.0
2018-10-02 15:40:00,38.95,38.98,38.91,38.91,162174.0,36.1137,36.1415,36.0766,36.0766,162174.0
2018-10-02 15:45:00,38.91,38.95,38.91,38.93,207709.0,36.0766,36.1137,36.0766,36.0951,207709.0
2018-10-02 15:50:00,38.94,38.94,38.88,38.9,222780.0,36.1044,36.1044,36.0488,36.0673,222780.0
2018-10-02 15:55:00,38.91,38.91,38.88,38.9,389291.0,36.0766,36.0766,36.0488,36.0673,389291.0
2018-10-03 09:30:00,39.15,39.43,39.12,39.36,245814.0,36.2991,36.5587,36.2713,36.4938,245814.0
2018-10-03 09:35:00,39.37,39.65,39.31,39.31,214533.0,36.5031,36.7627,36.4475,36.4475,214533.0
2018-10-03 09:40:00,39.31,39.38,39.2,39.27,189430.0,36.4475,36.5124,36.3455,36.4104,189430.0
2018-10-03 09:45:00,39.27,39.33,39.17,39.18,154516.0,36.4104,36.466,36.3177,36.3269,154516.0
2018-10-03 09:50:00,39.19,39.2,39.03,39.04,175739.0,36.3362,36.3455,36.1879,36.1971,175739.0
2018-10-03 09:55:00,39.04,39.06,38.89,38.95,225716.0,36.1971,36.2157,36.0581,36.1137,225716.0
2018-10-03 10:00:00,38.94,38.94,38.84,38.91,185277.0,36.1044,36.1044,36.0117,36.0766,185277.0
2018-10-03 10:05:00,38.9,39.03,38.88,39.01,135771.0,36.0673,36.1879,36.0488,36.1693,135771.0
2018-10-03 10:10:00,39.02,39.08,38.92,39.08,119942.0,36.1786,36.2342,36.0859,36.2342,119942.0
2018-10-03 10:15:00,39.07,39.08,38.94,38.96,79992.0,36.2249,36.2342,36.1044,36.123,79992.0
2018-10-03 10:20:00,38.96,39.01,38.94,38.94,61329.0,36.123,36.1693,36.1044,36.1044,61329.0
2018-10-03 10:25:00,38.94,38.96,38.86,38.93,88002.0,36.1044,36.123,36.0302,36.0951,88002.0
2018-10-03 10:30:00,38.92,38.95,38.86,38.88,58063.0,36.0859,36.1137,36.0302,36.0488,58063.0
2018-10-03 10:35:00,38.87,38.88,38.8,38.85,74651.0,36.0395,36.0488,35.9746,36.021,74651.0
2018-10-03 10:40:00,38.84,38.86,38.79,38.82,99071.0,36.0117,36.0302,35.9653,35.9931,99071.0
2018-10-03 10:45:00,38.82,38.9,38.8,38.89,106396.0,35.9931,36.0673,35.9746,36.0581,106396.0
2018-10-03 10:50:00,38.89,38.95,38.87,38.87,81504.0,36.0581,36.1137,36.0395,36.0395,81504.0
2018-10-03 10:55:00,38.88,38.9,38.8,38.82,75334.0,36.0488,36.0673,35.9746,35.9931,75334.0
2018-10-03 11:00:00,38.82,38.83,38.76,38.79,133500.0,35.9931,36.0024,35.9375,35.9653,133500.0
2018-10-03 11:05:00,38.79,38.82,38.73,38.75,46772.0,35.9653,35.9931,35.9097,35.9282,46772.0
2018-10-03 11:10:00,38.76,38.77,38.72,38.73,59730.0,35.9375,35.9468,35.9004,35.9097,59730.0
2018-10-03 11:15:00,38.73,38.81,38.69,38.77,89577.0,35.9097,35.9839,35.8726,35.9468,89577.0
2018-10-03 11:20:00,38.77,38.82,38.76,38.76,50777.0,35.9468,35.9931,35.9375,35.9375,50777.0
2018-10-03 11:25:00,38.76,38.86,38.74,38.86,90178.0,35.9375,36.0302,35.919,36.0302,90178.0
2018-10-03 11:30:00,38.86,38.86,38.74,38.76,153394.0,36.0302,36.0302,35.919,35.9375,153394.0
2018-10-03 11:35:00,38.76,38.8,38.72,38.75,62003.0,35.9375,35.9746,35.9004,35.9282,62003.0
2018-10-03 11:40:00,38.75,38.76,38.71,38.73,28165.0,35.9282,35.9375,35.8912,35.9097,28165.0
2018-10-03 11:45:00,38.73,38.76,38.73,38.76,27069.0,35.9097,35.9375,35.9097,35.9375,27069.0
2018-10-03 11:50:00,38.76,38.79,38.76,38.77,34587.0,35.9375,35.9653,35.9375,35.9468,34587.0
2018-10-03 11:55:00,38.76,38.79,38.73,38.79,44234.0,35.9375,35.9653,35.9097,35.9653,44234.0
2018-10-03 12:00:00,38.79,38.79,38.72,38.74,45162.0,35.9653,35.9653,35.9004,35.919,45162.0
2018-10-03 12:05:00,38.75,38.82,38.74,38.8,51981.0,35.9282,35.9931,35.919,35.9746,51981.0
2018-10-03 12:10:00,38.81,39.0,38.8,38.98,62158.0,35.9839,36.16,35.9746,36.1415,62158.0
2018-10-03 12:15:00,38.98,39.05,38.98,39.05,54857.0,36.1415,36.2064,36.1415,36.2064,54857.0
2018-10-03 12:20:00,39.04,39.13,39.04,39.12,33770.0,36.1971,36.2806,36.1971,36.2713,33770.0
2018-10-03 12:25:00,39.12,39.14,39.09,39.14,27065.0,36.2713,36.2898,36.2435,36.2898,27065.0
2018-10-03 12:30:00,39.13,39.14,39.1,39.13,25511.0,36.2806,36.2898,36.2528,36.2806,25511.0
2018-10-03 12:35:00,39.13,39.16,39.05,39.06,41153.0,36.2806,36.3084,36.2064,36.2157,41153.0
2018-10-03 12:40:00,39.07,39.11,39.06,39.1,35729.0,36.2249,36.262,36.2157,36.2528,35729.0
2018-10-03 12:45:00,39.1,39.15,39.1,39.12,38187.0,36.2528,36.2991,36.2528,36.2713,38187.0
2018-10-03 12:50:00,39.12,39.12,39.08,39.1,47320.0,36.2713,36.2713,36.2342,36.2528,47320.0
2018-10-03 12:55:00,39.09,39.13,39.09,39.11,24678.0,36.2435,36.2806,36.2435,36.262,24678.0
2018-10-03 13:00:00,39.11,39.19,39.11,39.18,28010.0,36.262,36.3362,36.262,36.3269,28010.0
2018-10-03 13:05:00,39.18,39.2,39.17,39.18,23125.0,36.3269,36.3455,36.3177,36.3269,23125.0
2018-10-03 13:10:00,39.19,39.19,39.14,39.18,38474.0,36.3362,36.3362,36.2898,36.3269,38474.0
2018-10-03 13:15:00,39.18,39.18,39.13,39.14,18500.0,36.3269,36.3269,36.2806,36.2898,18500.0
2018-10-03 13:20:00,39.14,39.16,39.11,39.15,24458.0,36.2898,36.3084,36.262,36.2991,24458.0
2018-10-03 13:25:00,39.14,39.17,39.13,39.17,18731.0,36.2898,36.3177,36.2806,36.3177,18731.0
2018-10-03 13:30:00,39.17,39.19,39.14,39.17,18550.0,36.3177,36.3362,36.2898,36.3177,18550.0
2018-10-03 13:35:00,39.17,39.18,39.14,39.15,30204.0,36.3177,36.3269,36.2898,36.2991,30204.0
2018-10-03 13:40:00,39.16,39.17,39.15,39.16,13172.0,36.3084,36.3177,36.2991,36.3084,13172.0
2018-10-03 13:45:00,39.16,39.17,39.15,39.16,18184.0,36.3084,36.3177,36.2991,36.3084,18184.0
2018-10-03 13:50:00,39.16,39.2,39.16,39.19,22869.0,36.3084,36.3455,36.3084,36.3362,22869.0
2018-10-03 13:55:00,39.2,39.23,39.19,39.22,36383.0,36.3455,36.3733,36.3362,36.364,36383.0
2018-10-03 14:00:00,39.22,39.24,39.22,39.23,38844.0,36.364,36.3826,36.364,36.3733,38844.0
2018-10-03 14:05:00,39.23,39.3,39.23,39.3,55656.0,36.3733,36.4382,36.3733,36.4382,55656.0
2018-10-03 14:10:00,39.3,39.3,39.27,39.29,21867.0,36.4382,36.4382,36.4104,36.4289,21867.0
2018-10-03 14:15:00,39.28,39.28,39.21,39.22,76248.0,36.4197,36.4197,36.3547,36.364,76248.0
2018-10-03 14:20:00,39.22,39.22,39.16,39.17,179741.0,36.364,36.364,36.3084,36.3177,179741.0
2018-10-03 14:25:00,39.16,39.19,39.12,39.12,42449.0,36.3084,36.3362,36.2713,36.2713,42449.0
2018-10-03 14:30:00,39.13,39.15,39.1,39.12,62312.0,36.2806,36.2991,36.2528,36.2713,62312.0
2018-10-03 14:35:00,39.12,39.12,39.06,39.07,40146.0,36.2713,36.2713,36.2157,36.2249,40146.0
2018-10-03 14:40:00,39.08,39.08,39.0,39.03,45727.0,36.2342,36.2342,36.16,36.1879,45727.0
2018-10-03 14:45:00,39.03,39.07,39.0,39.05,61423.0,36.1879,36.2249,36.16,36.2064,61423.0
2018-10-03 14:50:00,39.05,39.07,39.04,39.04,34721.0,36.2064,36.2249,36.1971,36.1971,34721.0
2018-10-03 14:55:00,39.04,39.13,39.04,39.11,99675.0,36.1971,36.2806,36.1971,36.262,99675.0
2018-10-03 15:00:00,39.12,39.15,39.07,39.08,42599.0,36.2713,36.2991,36.2249,36.2342,42599.0
2018-10-03 15:05:00,39.08,39.1,39.07,39.09,30432.0,36.2342,36.2528,36.2249,36.2435,30432.0
2018-10-03 15:10:00,39.1,39.1,39.06,39.09,53053.0,36.2528,36.2528,36.2157,36.2435,53053.0
2018-10-03 15:15:00,39.09,39.09,39.02,39.02,51599.0,36.2435,36.2435,36.1786,36.1786,51599.0
2018-10-03 15:20:00,39.02,39.04,39.0,39.02,60266.0,36.1786,36.1971,36.16,36.1786,60266.0
2018-10-03 15:25:00,39.02,39.03,38.92,38.97,78530.0,36.1786,36.1879,36.0859,36.1322,78530.0
2018-10-03 15:30:00,38.97,39.01,38.96,38.98,42207.0,36.1322,36.1693,36.123,36.1415,42207.0
2018-10-03 15:35:00,38.98,38.99,38.95,38.95,74684.0,36.1415,36.1508,36.1137,36.1137,74684.0
2018-10-03 15:40:00,38.96,38.98,38.93,38.94,93825.0,36.123,36.1415,36.0951,36.1044,93825.0
2018-10-03 15:45:00,38.94,38.97,38.93,38.95,91427.0,36.1044,36.1322,36.0951,36.1137,91427.0
2018-10-03 15:50:00,38.94,38.95,38.9,38.95,146969.0,36.1044,36.1137,36.0673,36.1137,146969.0
2018-10-03 15:55:00,38.95,38.96,38.91,38.92,332215.0,36.1137,36.123,36.0766,36.0859,332215.0
2018-10-04 09:30:00,38.57,38.71,37.87,38.14,790195.0,35.7614,35.8912,35.1123,35.3627,790195.0
2018-10-04 09:35:00,38.13,38.2,37.96,38.04,276840.0,35.3534,35.4183,35.1958,35.2699,276840.0
2018-10-04 09:40:00,38.04,38.07,37.92,37.92,188779.0,35.2699,35.2978,35.1587,35.1587,188779.0
2018-10-04 09:45:00,37.92,37.92,37.72,37.73,332762.0,35.1587,35.1587,34.9733,34.9825,332762.0
2018-10-04 09:50:00,37.72,37.91,37.72,37.9,201380.0,34.9733,35.1494,34.9733,35.1401,201380.0
2018-10-04 09:55:00,37.9,37.97,37.86,37.95,122223.0,35.1401,35.205,35.1031,35.1865,122223.0
2018-10-04 10:00:00,37.94,37.95,37.85,37.91,132108.0,35.1772,35.1865,35.0938,35.1494,132108.0
2018-10-04 10:05:00,37.92,37.98,37.88,37.89,105439.0,35.1587,35.2143,35.1216,35.1309,105439.0
2018-10-04 10:10:00,37.89,37.89,37.83,37.84,138193.0,35.1309,35.1309,35.0752,35.0845,138193.0
2018-10-04 10:15:00,37.85,37.87,37.79,37.82,127752.0,35.0938,35.1123,35.0382,35.066,127752.0
2018-10-04 10:20:00,37.81,37.81,37.71,37.73,157569.0,35.0567,35.0567,34.964,34.9825,157569.0
2018-10-04 10:25:00,37.72,37.8,37.68,37.74,132592.0,34.9733,35.0474,34.9362,34.9918,132592.0
2018-10-04 10:30:00,37.74,37.75,37.6,37.66,122514.0,34.9918,35.0011,34.862,34.9176,122514.0
2018-10-04 10:35:00,37.66,37.86,37.64,37.8,226100.0,34.9176,35.1031,34.8991,35.0474,226100.0
2018-10-04 10:40:00,37.8,37.84,37.7,37.82,117292.0,35.0474,35.0845,34.9547,35.066,117292.0
2018-10-04 10:45:00,37.83,37.92,37.83,37.9,67063.0,35.0752,35.1587,35.0752,35.1401,67063.0
2018-10-04 10:50:00,37.9,38.0,37.89,37.91,101787.0,35.1401,35.2329,35.1309,35.1494,101787.0
2018-10-04 10:55:00,37.92,37.96,37.89,37.91,80437.0,35.1587,35.1958,35.1309,35.1494,80437.0
2018-10-04 11:00:00,37.91,38.08,37.9,38.07,113392.0,35.1494,35.307,35.1401,35.2978,113392.0
2018-10-04 11:05:00,38.06,38.08,37.93,37.93,97432.0,35.2885,35.307,35.168,35.168,97432.0
2018-10-04 11:10:00,37.94,37.99,37.92,37.93,132833.0,35.1772,35.2236,35.1587,35.168,132833.0
2018-10-04 11:15:00,37.93,37.96,37.9,37.9,95841.0,35.168,35.1958,35.1401,35.1401,95841.0
2018-10-04 11:20:00,37.91,37.99,37.88,37.99,87950.0,35.1494,35.2236,35.1216,35.2236,87950.0
2018-10-04 11:25:00,37.99,38.03,37.91,37.91,81834.0,35.2236,35.2607,35.1494,35.1494,81834.0
2018-10-04 11:30:00,37.92,37.98,37.88,37.88,83383.0,35.1587,35.2143,35.1216,35.1216,83383.0
2018-10-04 11:35:00,37.88,37.89,37.74,37.75,101207.0,35.1216,35.1309,34.9918,35.0011,101207.0
2018-10-04 11:40:00,37.75,37.81,37.74,37.75,109974.0,35.0011,35.0567,34.9918,35.0011,109974.0
2018-10-04 11:45:00,37.74,37.82,37.73,37.78,64706.0,34.9918,35.066,34.9825,35.0289,64706.0
2018-10-04 11:50:00,37.79,37.81,37.73,37.81,81115.0,35.0382,35.0567,34.9825,35.0567,81115.0
2018-10-04 11:55:00,37.81,37.82,37.77,37.79,80630.0,35.0567,35.066,35.0196,35.0382,80630.0
2018-10-04 12:00:00,37.79,37.79,37.68,37.68,65014.0,35.0382,35.0382,34.9362,34.9362,65014.0
2018-10-04 12:05:00,37.69,37.74,37.65,37.68,148364.0,34.9454,34.9918,34.9083,34.9362,148364.0
2018-10-04 12:10:00,37.67,37.69,37.61,37.63,106365.0,34.9269,34.9454,34.8713,34.8898,106365.0
2018-10-04 12:15:00,37.63,37.66,37.58,37.66,182471.0,34.8898,34.9176,34.8434,34.9176,182471.0
2018-10-04 12:20:00,37.66,37.67,37.58,37.63,91400.0,34.9176,34.9269,34.8434,34.8898,91400.0
2018-10-04 12:25:00,37.64,37.71,37.59,37.71,190961.0,34.8991,34.964,34.8527,34.964,190961.0
2018-10-04 12:30:00,37.7,37.76,37.67,37.73,121850.0,34.9547,35.0103,34.9269,34.9825,121850.0
2018-10-04 12:35:00,37.74,37.79,37.73,37.76,85893.0,34.9918,35.0382,34.9825,35.0103,85893.0
2018-10-04 12:40:00,37.76,37.78,37.73,37.73,67395.0,35.0103,35.0289,34.9825,34.9825,67395.0
2018-10-04 12:45:00,37.73,37.76,37.68,37.7,46380.0,34.9825,35.0103,34.9362,34.9547,46380.0
2018-10-04 12:50:00,37.7,37.75,37.66,37.68,98076.0,34.9547,35.0011,34.9176,34.9362,98076.0
2018-10-04 12:55:00,37.68,37.68,37.6,37.67,75488.0,34.9362,34.9362,34.862,34.9269,75488.0
2018-10-04 13:00:00,37.67,37.7,37.64,37.7,84088.0,34.9269,34.9547,34.8991,34.9547,84088.0
2018-10-04 13:05:00,37.7,37.76,37.68,37.71,76446.0,34.9547,35.0103,34.9362,34.964,76446.0
2018-10-04 13:10:00,37.71,37.72,37.64,37.64,81698.0,34.964,34.9733,34.8991,34.8991,81698.0
2018-10-04 13:15:00,37.65,37.71,37.64,37.64,98296.0,34.9083,34.964,34.8991,34.8991,98296.0
2018-10-04 13:20:00,37.64,37.67,37.58,37.61,155962.0,34.8991,34.9269,34.8434,34.8713,155962.0
2018-10-04 13:25:00,37.62,37.65,37.58,37.59,66182.0,34.8805,34.9083,34.8434,34.8527,66182.0
2018-10-04 13:30:00,37.59,37.64,37.57,37.63,67165.0,34.8527,34.8991,34.8342,34.8898,67165.0
2018-10-04 13:35:00,37.63,37.64,37.58,37.62,52284.0,34.8898,34.8991,34.8434,34.8805,52284.0
2018-10-04 13:40:00,37.62,37.69,37.61,37.67,64277.0,34.8805,34.9454,34.8713,34.9269,64277.0
2018-10-04 13:45:00,37.67,37.68,37.6,37.61,75406.0,34.9269,34.9362,34.862,34.8713,75406.0
2018-10-04 13:50:00,37.6,37.64,37.59,37.61,73633.0,34.862,34.8991,34.8527,34.8713,73633.0
2018-10-04 13:55:00,37.6,37.6,37.51,37.54,85594.0,34.862,34.862,34.7785,34.8064,85594.0
2018-10-04 14:00:00,37.54,37.6,37.52,37.59,74996.0,34.8064,34.862,34.7878,34.8527,74996.0
2018-10-04 14:05:00,37.6,37.63,37.56,37.61,57479.0,34.862,34.8898,34.8249,34.8713,57479.0
2018-10-04 14:10:00,37.6,37.63,37.56,37.62,95500.0,34.862,34.8898,34.8249,34.8805,95500.0
2018-10-04 14:15:00,37.62,37.63,37.54,37.55,97442.0,34.8805,34.8898,34.8064,34.8156,97442.0
2018-10-04 14:20:00,37.55,37.57,37.5,37.55,122295.0,34.8156,34.8342,34.7693,34.8156,122295.0
2018-10-04 14:25:00,37.55,37.68,37.55,37.67,82293.0,34.8156,34.9362,34.8156,34.9269,82293.0
2018-10-04 14:30:00,37.68,37.73,37.64,37.72,91278.0,34.9362,34.9825,34.8991,34.9733,91278.0
2018-10-04 14:35:00,37.73,37.84,37.71,37.79,115837.0,34.9825,35.0845,34.964,35.0382,115837.0
2018-10-04 14:40:00,37.8,37.81,37.74,37.74,84211.0,35.0474,35.0567,34.9918,34.9918,84211.0
2018-10-04 14:45:00,37.75,37.81,37.73,37.8,65411.0,35.0011,35.0567,34.9825,35.0474,65411.0
2018-10-04 14:50:00,37.81,37.84,37.79,37.82,46456.0,35.0567,35.0845,35.0382,35.066,46456.0
2018-10-04 14:55:00,37.83,37.85,37.8,37.83,60185.0,35.0752,35.0938,35.0474,35.0752,60185.0
2018-10-04 15:00:00,37.83,37.87,37.8,37.86,60226.0,35.0752,35.1123,35.0474,35.1031,60226.0
2018-10-04 15:05:00,37.86,37.94,37.86,37.93,104354.0,35.1031,35.1772,35.1031,35.168,104354.0
2018-10-04 15:10:00,37.92,37.93,37.87,37.89,56859.0,35.1587,35.168,35.1123,35.1309,56859.0
2018-10-04 15:15:00,37.89,37.94,37.88,37.91,62525.0,35.1309,35.1772,35.1216,35.1494,62525.0
2018-10-04 15:20:00,37.91,37.93,37.89,37.91,69516.0,35.1494,35.168,35.1309,35.1494,69516.0
2018-10-04 15:25:00,37.9,37.91,37.82,37.82,67255.0,35.1401,35.1494,35.066,35.066,67255.0
2018-10-04 15:30:00,37.82,37.85,37.8,37.81,135137.0,35.066,35.0938,35.0474,35.0567,135137.0
2018-10-04 15:35:00,37.81,37.84,37.78,37.78,110955.0,35.0567,35.0845,35.0289,35.0289,110955.0
2018-10-04 15:40:00,37.78,37.88,37.78,37.88,143461.0,35.0289,35.1216,35.0289,35.1216,143461.0
2018-10-04 15:45:00,37.88,37.9,37.85,37.87,243892.0,35.1216,35.1401,35.0938,35.1123,243892.0
2018-10-04 15:50:00,37.88,37.92,37.85,37.91,232350.0,35.1216,35.1587,35.0938,35.1494,232350.0
2018-10-04 15:55:00,37.91,37.92,37.87,37.89,521410.0,35.1494,35.1587,35.1123,35.1309,521410.0
2018-10-05 09:30:00,37.86,37.98,37.63,37.88,225605.0,35.1031,35.2143,34.8898,35.1216,225605.0
2018-10-05 09:35:00,37.88,38.01,37.86,37.91,83031.0,35.1216,35.2421,35.1031,35.1494,83031.0
2018-10-05 09:40:00,37.91,38.04,37.9,37.93,60591.0,35.1494,35.2699,35.1401,35.168,60591.0
2018-10-05 09:45:00,37.93,38.05,37.87,37.88,126521.0,35.168,35.2792,35.1123,35.1216,126521.0
2018-10-05 09:50:00,37.88,37.88,37.71,37.73,89924.0,35.1216,35.1216,34.964,34.9825,89924.0
2018-10-05 09:55:00,37.73,37.73,37.66,37.68,80127.0,34.9825,34.9825,34.9176,34.9362,80127.0
2018-10-05 10:00:00,37.67,37.73,37.62,37.65,67968.0,34.9269,34.9825,34.8805,34.9083,67968.0
2018-10-05 10:05:00,37.65,37.7,37.61,37.61,75969.0,34.9083,34.9547,34.8713,34.8713,75969.0
2018-10-05 10:10:00,37.62,37.66,37.57,37.61,54174.0,34.8805,34.9176,34.8342,34.8713,54174.0
2018-10-05 10:15:00,37.6,37.66,37.55,37.58,82549.0,34.862,34.9176,34.8156,34.8434,82549.0
2018-10-05 10:20:00,37.58,37.67,37.55,37.67,70173.0,34.8434,34.9269,34.8156,34.9269,70173.0
2018-10-05 10:25:00,37.67,37.71,37.6,37.62,65414.0,34.9269,34.964,34.862,34.8805,65414.0
2018-10-05 10:30:00,37.61,37.63,37.54,37.58,45624.0,34.8713,34.8898,34.8064,34.8434,45624.0
2018-10-05 10:35:00,37.58,37.61,37.53,37.54,60307.0,34.8434,34.8713,34.7971,34.8064,60307.0
2018-10-05 10:40:00,37.54,37.54,37.47,37.48,89058.0,34.8064,34.8064,34.7415,34.7507,89058.0
2018-10-05 10:45:00,37.47,37.49,37.39,37.4,94678.0,34.7415,34.76,34.6673,34.6766,94678.0
2018-10-05 10:50:00,37.4,37.49,37.35,37.43,113400.0,34.6766,34.76,34.6302,34.7044,113400.0
2018-10-05 10:55:00,37.42,37.5,37.41,37.47,79650.0,34.6951,34.7693,34.6858,34.7415,79650.0
2018-10-05 11:00:00,37.47,37.48,37.36,37.37,134643.0,34.7415,34.7507,34.6395,34.6487,134643.0
2018-10-05 11:05:00,37.37,37.48,37.36,37.36,93857.0,34.6487,34.7507,34.6395,34.6395,93857.0
2018-10-05 11:10:00,37.37,37.43,37.33,37.42,93394.0,34.6487,34.7044,34.6117,34.6951,93394.0
2018-10-05 11:15:00,37.43,37.44,37.29,37.34,108782.0,34.7044,34.7136,34.5746,34.6209,108782.0
2018-10-05 11:20:00,37.34,37.37,37.29,37.37,80546.0,34.6209,34.6487,34.5746,34.6487,80546.0
2018-10-05 11:25:00,37.38,37.39,37.28,37.31,57780.0,34.658,34.6673,34.5653,34.5931,57780.0
2018-10-05 11:30:00,37.3,37.33,37.25,37.32,145584.0,34.5838,34.6117,34.5375,34.6024,145584.0
2018-10-05 11:35:00,37.32,37.41,37.29,37.35,65708.0,34.6024,34.6858,34.5746,34.6302,65708.0
2018-10-05 11:40:00,37.34,37.35,37.19,37.23,81815.0,34.6209,34.6302,34.4818,34.5189,81815.0
2018-10-05 11:45:00,37.23,37.24,37.16,37.23,78105.0,34.5189,34.5282,34.454,34.5189,78105.0
2018-10-05 11:50:00,37.23,37.23,37.13,37.15,73140.0,34.5189,34.5189,34.4262,34.4448,73140.0
2018-10-05 11:55:00,37.15,37.2,37.13,37.17,69476.0,34.4448,34.4911,34.4262,34.4633,69476.0
2018-10-05 12:00:00,37.18,37.23,37.16,37.21,68824.0,34.4726,34.5189,34.454,34.5004,68824.0
2018-10-05 12:05:00,37.2,37.23,37.16,37.18,84191.0,34.4911,34.5189,34.454,34.4726,84191.0
2018-10-05 12:10:00,37.18,37.19,37.1,37.12,60276.0,34.4726,34.4818,34.3984,34.4169,60276.0
2018-10-05 12:15:00,37.11,37.14,37.09,37.12,91650.0,34.4077,34.4355,34.3891,34.4169,91650.0
2018-10-05 12:20:00,37.12,37.15,37.09,37.13,105772.0,34.4169,34.4448,34.3891,34.4262,105772.0
2018-10-05 12:25:00,37.13,37.13,37.09,37.11,67870.0,34.4262,34.4262,34.3891,34.4077,67870.0
2018-10-05 12:30:00,37.12,37.12,37.01,37.07,125656.0,34.4169,34.4169,34.315,34.3706,125656.0
2018-10-05 12:35:00,37.07,37.1,37.04,37.09,130545.0,34.3706,34.3984,34.3428,34.3891,130545.0
2018-10-05 12:40:00,37.09,37.16,37.05,37.14,186175.0,34.3891,34.454,34.352,34.4355,186175.0
2018-10-05 12:45:00,37.14,37.16,37.1,37.16,74555.0,34.4355,34.454,34.3984,34.454,74555.0
2018-10-05 12:50:00,37.16,37.2,37.11,37.19,79124.0,34.454,34.4911,34.4077,34.4818,79124.0
2018-10-05 12:55:00,37.19,37.2,37.09,37.1,80511.0,34.4818,34.4911,34.3891,34.3984,80511.0
2018-10-05 13:00:00,37.1,37.11,37.01,37.07,87516.0,34.3984,34.4077,34.315,34.3706,87516.0
2018-10-05 13:05:00,37.07,37.15,37.05,37.09,73827.0,34.3706,34.4448,34.352,34.3891,73827.0
2018-10-05 13:10:00,37.09,37.13,37.04,37.13,97876.0,34.3891,34.4262,34.3428,34.4262,97876.0
2018-10-05 13:15:00,37.13,37.17,37.12,37.14,85612.0,34.4262,34.4633,34.4169,34.4355,85612.0
2018-10-05 13:20:00,37.13,37.14,37.01,37.02,162675.0,34.4262,34.4355,34.315,34.3242,162675.0
2018-10-05 13:25:00,37.03,37.09,36.98,37.08,130728.0,34.3335,34.3891,34.2871,34.3799,130728.0
2018-10-05 13:30:00,37.08,37.17,37.08,37.1,92053.0,34.3799,34.4633,34.3799,34.3984,92053.0
2018-10-05 13:35:00,37.09,37.15,37.06,37.13,68804.0,34.3891,34.4448,34.3613,34.4262,68804.0
2018-10-05 13:40:00,37.13,37.29,37.13,37.29,76820.0,34.4262,34.5746,34.4262,34.5746,76820.0
2018-10-05 13:45:00,37.29,37.3,37.26,37.29,42645.0,34.5746,34.5838,34.5467,34.5746,42645.0
2018-10-05 13:50:00,37.29,37.31,37.25,37.29,48411.0,34.5746,34.5931,34.5375,34.5746,48411.0
2018-10-05 13:55:00,37.29,37.32,37.25,37.26,50313.0,34.5746,34.6024,34.5375,34.5467,50313.0
2018-10-05 14:00:00,37.26,37.31,37.25,37.29,37536.0,34.5467,34.5931,34.5375,34.5746,37536.0
2018-10-05 14:05:00,37.29,37.3,37.25,37.26,41694.0,34.5746,34.5838,34.5375,34.5467,41694.0
2018-10-05 14:10:00,37.26,37.28,37.18,37.2,67308.0,34.5467,34.5653,34.4726,34.4911,67308.0
2018-10-05 14:15:00,37.2,37.24,37.18,37.23,52222.0,34.4911,34.5282,34.4726,34.5189,52222.0
2018-10-05 14:20:00,37.23,37.25,37.17,37.2,74699.0,34.5189,34.5375,34.4633,34.4911,74699.0
2018-10-05 14:25:00,37.2,37.23,37.14,37.21,89933.0,34.4911,34.5189,34.4355,34.5004,89933.0
2018-10-05 14:30:00,37.2,37.22,37.15,37.16,56455.0,34.4911,34.5097,34.4448,34.454,56455.0
2018-10-05 14:35:00,37.16,37.18,37.11,37.17,57164.0,34.454,34.4726,34.4077,34.4633,57164.0
2018-10-05 14:40:00,37.16,37.27,37.16,37.23,68736.0,34.454,34.556,34.454,34.5189,68736.0
2018-10-05 14:45:00,37.23,37.25,37.18,37.22,56325.0,34.5189,34.5375,34.4726,34.5097,56325.0
2018-10-05 14:50:00,37.23,37.24,37.21,37.24,57507.0,34.5189,34.5282,34.5004,34.5282,57507.0
2018-10-05 14:55:00,37.24,37.24,37.15,37.2,64966.0,34.5282,34.5282,34.4448,34.4911,64966.0
2018-10-05 15:00:00,37.2,37.24,37.15,37.22,61290.0,34.4911,34.5282,34.4448,34.5097,61290.0
2018-10-05 15:05:00,37.22,37.3,37.21,37.25,66241.0,34.5097,34.5838,34.5004,34.5375,66241.0
2018-10-05 15:10:00,37.24,37.25,37.2,37.22,63635.0,34.5282,34.5375,34.4911,34.5097,63635.0
2018-10-05 15:15:00,37.22,37.24,37.18,37.22,120121.0,34.5097,34.5282,34.4726,34.5097,120121.0
2018-10-05 15:20:00,37.23,37.3,37.21,37.29,263827.0,34.5189,34.5838,34.5004,34.5746,263827.0
2018-10-05 15:25:00,37.29,37.29,37.2,37.27,215537.0,34.5746,34.5746,34.4911,34.556,215537.0
2018-10-05 15:30:00,37.28,37.28,37.2,37.2,181689.0,34.5653,34.5653,34.4911,34.4911,181689.0
2018-10-05 15:35:00,37.2,37.25,37.2,37.23,145275.0,34.4911,34.5375,34.4911,34.5189,145275.0
2018-10-05 15:40:00,37.23,37.3,37.21,37.3,145135.0,34.5189,34.5838,34.5004,34.5838,145135.0
2018-10-05 15:45:00,37.3,37.4,37.29,37.35,379538.0,34.5838,34.6766,34.5746,34.6302,379538.0
2018-10-05 15:50:00,37.35,37.36,37.3,37.36,381932.0,34.6302,34.6395,34.5838,34.6395,381932.0
2018-10-05 15:55:00,37.36,37.37,37.23,37.24,585978.0,34.6395,34.6487,34.5189,34.5282,585978.0
2018-10-08 09:30:00,37.0,37.2,36.82,36.92,309772.0,34.3057,34.4911,34.1388,34.2315,309772.0
2018-10-08 09:35:00,36.92,36.97,36.82,36.94,165637.0,34.2315,34.2779,34.1388,34.25,165637.0
2018-10-08 09:40:00,36.95,37.07,36.83,37.05,90133.0,34.2593,34.3706,34.1481,34.352,90133.0
2018-10-08 09:45:00,37.06,37.21,37.06,37.15,109915.0,34.3613,34.5004,34.3613,34.4448,109915.0
2018-10-08 09:50:00,37.16,37.3,37.14,37.22,89359.0,34.454,34.5838,34.4355,34.5097,89359.0
2018-10-08 09:55:00,37.22,37.23,37.07,37.08,80847.0,34.5097,34.5189,34.3706,34.3799,80847.0
2018-10-08 10:00:00,37.09,37.22,37.08,37.2,77022.0,34.3891,34.5097,34.3799,34.4911,77022.0
2018-10-08 10:05:00,37.2,37.24,37.17,37.23,86627.0,34.4911,34.5282,34.4633,34.5189,86627.0
2018-10-08 10:10:00,37.23,37.27,37.17,37.21,85105.0,34.5189,34.556,34.4633,34.5004,85105.0
2018-10-08 10:15:00,37.21,37.21,37.14,37.17,72320.0,34.5004,34.5004,34.4355,34.4633,72320.0
2018-10-08 10:20:00,37.17,37.23,37.13,37.22,48744.0,34.4633,34.5189,34.4262,34.5097,48744.0
2018-10-08 10:25:00,37.22,37.26,37.19,37.24,70114.0,34.5097,34.5467,34.4818,34.5282,70114.0
2018-10-08 10:30:00,37.24,37.24,37.12,37.14,56602.0,34.5282,34.5282,34.4169,34.4355,56602.0
2018-10-08 10:35:00,37.14,37.14,37.05,37.1,51345.0,34.4355,34.4355,34.352,34.3984,51345.0
2018-10-08 10:40:00,37.11,37.12,37.03,37.04,48727.0,34.4077,34.4169,34.3335,34.3428,48727.0
2018-10-08 10:45:00,37.04,37.07,36.99,37.05,63048.0,34.3428,34.3706,34.2964,34.352,63048.0
2018-10-08 10:50:00,37.05,37.05,36.98,37.02,89333.0,34.352,34.352,34.2871,34.3242,89333.0
2018-10-08 10:55:00,37.02,37.02,36.98,36.99,59138.0,34.3242,34.3242,34.2871,34.2964,59138.0
2018-10-08 11:00:00,36.99,37.07,36.96,36.99,211786.0,34.2964,34.3706,34.2686,34.2964,211786.0
2018-10-08 11:05:00,36.99,37.08,36.98,37.04,112105.0,34.2964,34.3799,34.2871,34.3428,112105.0
2018-10-08 11:10:00,37.04,37.12,37.02,37.08,84822.0,34.3428,34.4169,34.3242,34.3799,84822.0
2018-10-08 11:15:00,37.07,37.07,36.96,37.0,101647.0,34.3706,34.3706,34.2686,34.3057,101647.0
2018-10-08 11:20:00,37.0,37.1,36.99,37.0,63480.0,34.3057,34.3984,34.2964,34.3057,63480.0
2018-10-08 11:25:00,36.99,37.0,36.85,36.88,55439.0,34.2964,34.3057,34.1666,34.1944,55439.0
2018-10-08 11:30:00,36.88,36.89,36.79,36.79,79714.0,34.1944,34.2037,34.111,34.111,79714.0
2018-10-08 11:35:00,36.8,36.84,36.75,36.76,85292.0,34.1202,34.1573,34.0739,34.0832,85292.0
2018-10-08 11:40:00,36.76,36.77,36.65,36.72,163941.0,34.0832,34.0924,33.9812,34.0461,163941.0
2018-10-08 11:45:00,36.7,36.7,36.61,36.69,103706.0,34.0275,34.0275,33.9441,34.0183,103706.0
2018-10-08 11:50:00,36.69,36.76,36.64,36.67,141114.0,34.0183,34.0832,33.9719,33.9997,141114.0
2018-10-08 11:55:00,36.68,36.68,36.51,36.61,116751.0,34.009,34.009,33.8514,33.9441,116751.0
2018-10-08 12:00:00,36.61,36.64,36.56,36.59,71949.0,33.9441,33.9719,33.8977,33.9255,71949.0
2018-10-08 12:05:00,36.59,36.61,36.55,36.55,46360.0,33.9255,33.9441,33.8884,33.8884,46360.0
2018-10-08 12:10:00,36.56,36.6,36.54,36.59,89241.0,33.8977,33.9348,33.8792,33.9255,89241.0
2018-10-08 12:15:00,36.6,36.65,36.53,36.55,89302.0,33.9348,33.9812,33.8699,33.8884,89302.0
2018-10-08 12:20:00,36.55,36.72,36.51,36.71,76715.0,33.8884,34.0461,33.8514,34.0368,76715.0
2018-10-08 12:25:00,36.72,36.72,36.6,36.63,114355.0,34.0461,34.0461,33.9348,33.9626,114355.0
2018-10-08 12:30:00,36.63,36.65,36.52,36.53,65745.0,33.9626,33.9812,33.8606,33.8699,65745.0
2018-10-08 12:35:00,36.53,36.57,36.51,36.52,84355.0,33.8699,33.907,33.8514,33.8606,84355.0
2018-10-08 12:40:00,36.52,36.58,36.49,36.56,92866.0,33.8606,33.9163,33.8328,33.8977,92866.0
2018-10-08 12:45:00,36.55,36.59,36.5,36.51,65340.0,33.8884,33.9255,33.8421,33.8514,65340.0
2018-10-08 12:50:00,36.5,36.51,36.42,36.43,68224.0,33.8421,33.8514,33.7679,33.7772,68224.0
2018-10-08 12:55:00,36.43,36.45,36.35,36.35,64974.0,33.7772,33.7957,33.703,33.703,64974.0
2018-10-08 13:00:00,36.35,36.49,36.31,36.48,129693.0,33.703,33.8328,33.6659,33.8235,129693.0
2018-10-08 13:05:00,36.47,36.51,36.43,36.49,63510.0,33.8143,33.8514,33.7772,33.8328,63510.0
2018-10-08 13:10:00,36.49,36.51,36.44,36.44,49954.0,33.8328,33.8514,33.7865,33.7865,49954.0
2018-10-08 13:15:00,36.45,36.45,36.36,36.38,51897.0,33.7957,33.7957,33.7123,33.7308,51897.0
2018-10-08 13:20:00,36.39,36.42,36.35,36.38,164080.0,33.7401,33.7679,33.703,33.7308,164080.0
2018-10-08 13:25:00,36.38,36.46,36.37,36.43,50196.0,33.7308,33.805,33.7216,33.7772,50196.0
2018-10-08 13:30:00,36.43,36.51,36.42,36.45,83407.0,33.7772,33.8514,33.7679,33.7957,83407.0
2018-10-08 13:35:00,36.46,36.48,36.42,36.43,90579.0,33.805,33.8235,33.7679,33.7772,90579.0
2018-10-08 13:40:00,36.43,36.54,36.43,36.51,320908.0,33.7772,33.8792,33.7772,33.8514,320908.0
2018-10-08 13:45:00,36.51,36.58,36.49,36.54,174306.0,33.8514,33.9163,33.8328,33.8792,174306.0
2018-10-08 13:50:00,36.54,36.59,36.53,36.58,43674.0,33.8792,33.9255,33.8699,33.9163,43674.0
2018-10-08 13:55:00,36.57,36.57,36.51,36.55,34974.0,33.907,33.907,33.8514,33.8884,34974.0
2018-10-08 14:00:00,36.55,36.69,36.55,36.63,80230.0,33.8884,34.0183,33.8884,33.9626,80230.0
2018-10-08 14:05:00,36.63,36.68,36.6,36.67,54244.0,33.9626,34.009,33.9348,33.9997,54244.0
2018-10-08 14:10:00,36.67,36.67,36.58,36.61,50126.0,33.9997,33.9997,33.9163,33.9441,50126.0
2018-10-08 14:15:00,36.62,36.66,36.59,36.59,64907.0,33.9534,33.9904,33.9255,33.9255,64907.0
2018-10-08 14:20:00,36.59,36.66,36.56,36.57,50184.0,33.9255,33.9904,33.8977,33.907,50184.0
2018-10-08 14:25:00,36.57,36.64,36.56,36.61,48987.0,33.907,33.9719,33.8977,33.9441,48987.0
2018-10-08 14:30:00,36.61,36.68,36.6,36.61,73406.0,33.9441,34.009,33.9348,33.9441,73406.0
2018-10-08 14:35:00,36.61,36.64,36.58,36.63,49360.0,33.9441,33.9719,33.9163,33.9626,49360.0
2018-10-08 14:40:00,36.64,36.64,36.57,36.6,59514.0,33.9719,33.9719,33.907,33.9348,59514.0
2018-10-08 14:45:00,36.59,36.64,36.58,36.61,70619.0,33.9255,33.9719,33.9163,33.9441,70619.0
2018-10-08 14:50:00,36.61,36.63,36.58,36.59,95347.0,33.9441,33.9626,33.9163,33.9255,95347.0
2018-10-08 14:55:00,36.6,36.67,36.59,36.65,55927.0,33.9348,33.9997,33.9255,33.9812,55927.0
2018-10-08 15:00:00,36.66,36.72,36.65,36.68,90684.0,33.9904,34.0461,33.9812,34.009,90684.0
2018-10-08 15:05:00,36.68,36.7,36.64,36.68,96590.0,34.009,34.0275,33.9719,34.009,96590.0
2018-10-08 15:10:00,36.68,36.71,36.65,36.68,86508.0,34.009,34.0368,33.9812,34.009,86508.0
2018-10-08 15:15:00,36.68,36.74,36.67,36.72,73795.0,34.009,34.0646,33.9997,34.0461,73795.0
2018-10-08 15:20:00,36.73,36.75,36.7,36.71,75909.0,34.0553,34.0739,34.0275,34.0368,75909.0
2018-10-08 15:25:00,36.71,36.74,36.68,36.68,90621.0,34.0368,34.0646,34.009,34.009,90621.0
2018-10-08 15:30:00,36.69,36.75,36.68,36.71,112467.0,34.0183,34.0739,34.009,34.0368,112467.0
2018-10-08 15:35:00,36.7,36.73,36.69,36.71,219286.0,34.0275,34.0553,34.0183,34.0368,219286.0
2018-10-08 15:40:00,36.72,36.72,36.67,36.69,115386.0,34.0461,34.0461,33.9997,34.0183,115386.0
2018-10-08 15:45:00,36.69,36.72,36.66,36.68,159180.0,34.0183,34.0461,33.9904,34.009,159180.0
2018-10-08 15:50:00,36.68,36.69,36.63,36.64,333481.0,34.009,34.0183,33.9626,33.9719,333481.0
2018-10-08 15:55:00,36.64,36.67,36.58,36.58,729251.0,33.9719,33.9997,33.9163,33.9163,729251.0
2018-10-09 09:30:00,36.53,36.58,36.32,36.42,282185.0,33.8699,33.9163,33.6752,33.7679,282185.0
2018-10-09 09:35:00,36.42,36.43,36.13,36.25,283311.0,33.7679,33.7772,33.499,33.6103,283311.0
2018-10-09 09:40:00,36.24,36.24,35.97,36.05,287952.0,33.601,33.601,33.3507,33.4249,287952.0
2018-10-09 09:45:00,36.05,36.07,35.94,36.02,269004.0,33.4249,33.4434,33.3229,33.397,269004.0
2018-10-09 09:50:00,36.02,36.2,35.95,36.18,315064.0,33.397,33.5639,33.3321,33.5454,315064.0
2018-10-09 09:55:00,36.18,36.2,36.05,36.05,227102.0,33.5454,33.5639,33.4249,33.4249,227102.0
2018-10-09 10:00:00,36.05,36.1,35.92,35.95,352206.0,33.4249,33.4712,33.3043,33.3321,352206.0
2018-10-09 10:05:00,35.96,35.98,35.84,35.85,223296.0,33.3414,33.36,33.2302,33.2394,223296.0
2018-10-09 10:10:00,35.85,35.88,35.75,35.79,172960.0,33.2394,33.2672,33.1467,33.1838,172960.0
2018-10-09 10:15:00,35.79,35.87,35.74,35.87,182217.0,33.1838,33.258,33.1374,33.258,182217.0
2018-10-09 10:20:00,35.87,35.96,35.86,35.93,165428.0,33.258,33.3414,33.2487,33.3136,165428.0
2018-10-09 10:25:00,35.94,35.97,35.88,35.9,175312.0,33.3229,33.3507,33.2672,33.2858,175312.0
2018-10-09 10:30:00,35.91,36.05,35.88,35.99,259907.0,33.2951,33.4249,33.2672,33.3692,259907.0
2018-10-09 10:35:00,35.99,36.08,35.99,36.07,233422.0,33.3692,33.4527,33.3692,33.4434,233422.0
2018-10-09 10:40:00,36.07,36.1,36.0,36.0,244597.0,33.4434,33.4712,33.3785,33.3785,244597.0
2018-10-09 10:45:00,36.0,36.08,35.97,35.99,125233.0,33.3785,33.4527,33.3507,33.3692,125233.0
2018-10-09 10:50:00,36.0,36.01,35.92,35.94,130992.0,33.3785,33.3878,33.3043,33.3229,130992.0
2018-10-09 10:55:00,35.95,36.0,35.94,35.97,75953.0,33.3321,33.3785,33.3229,33.3507,75953.0
2018-10-09 11:00:00,35.97,35.98,35.87,35.98,121987.0,33.3507,33.36,33.258,33.36,121987.0
2018-10-09 11:05:00,35.97,35.99,35.92,35.92,48411.0,33.3507,33.3692,33.3043,33.3043,48411.0
2018-10-09 11:10:00,35.93,36.03,35.9,36.01,88567.0,33.3136,33.4063,33.2858,33.3878,88567.0
2018-10-09 11:15:00,36.02,36.06,35.97,35.99,79381.0,33.397,33.4341,33.3507,33.3692,79381.0
2018-10-09 11:20:00,35.99,36.02,35.95,36.01,136441.0,33.3692,33.397,33.3321,33.3878,136441.0
2018-10-09 11:25:00,36.02,36.09,35.98,35.99,144392.0,33.397,33.4619,33.36,33.3692,144392.0
2018-10-09 11:30:00,36.0,36.0,35.92,35.93,114661.0,33.3785,33.3785,33.3043,33.3136,114661.0
2018-10-09 11:35:00,35.94,35.98,35.92,35.95,150212.0,33.3229,33.36,33.3043,33.3321,150212.0
2018-10-09 11:40:00,35.95,35.96,35.89,35.95,155921.0,33.3321,33.3414,33.2765,33.3321,155921.0
2018-10-09 11:45:00,35.94,36.02,35.93,36.01,180664.0,33.3229,33.397,33.3136,33.3878,180664.0
2018-10-09 11:50:00,36.01,36.07,35.98,36.01,124039.0,33.3878,33.4434,33.36,33.3878,124039.0
2018-10-09 11:55:00,36.01,36.03,35.95,35.95,125480.0,33.3878,33.4063,33.3321,33.3321,125480.0
2018-10-09 12:00:00,35.96,36.01,35.92,35.95,99576.0,33.3414,33.3878,33.3043,33.3321,99576.0
2018-10-09 12:05:00,35.94,36.02,35.92,35.96,88006.0,33.3229,33.397,33.3043,33.3414,88006.0
2018-10-09 12:10:00,35.97,35.97,35.91,35.92,62485.0,33.3507,33.3507,33.2951,33.3043,62485.0
2018-10-09 12:15:00,35.91,35.92,35.84,35.88,154399.0,33.2951,33.3043,33.2302,33.2672,154399.0
2018-10-09 12:20:00,35.87,35.93,35.87,35.9,85301.0,33.258,33.3136,33.258,33.2858,85301.0
2018-10-09 12:25:00,35.9,35.93,35.86,35.88,120162.0,33.2858,33.3136,33.2487,33.2672,120162.0
2018-10-09 12:30:00,35.87,35.95,35.85,35.93,123306.0,33.258,33.3321,33.2394,33.3136,123306.0
2018-10-09 12:35:00,35.94,35.98,35.92,35.95,54737.0,33.3229,33.36,33.3043,33.3321,54737.0
2018-10-09 12:40:00,35.95,35.98,35.86,35.88,83635.0,33.3321,33.36,33.2487,33.2672,83635.0
2018-10-09 12:45:00,35.88,35.92,35.82,35.89,132440.0,33.2672,33.3043,33.2116,33.2765,132440.0
2018-10-09 12:50:00,35.89,35.92,35.84,35.84,87044.0,33.2765,33.3043,33.2302,33.2302,87044.0
2018-10-09 12:55:00,35.84,35.87,35.84,35.85,44077.0,33.2302,33.258,33.2302,33.2394,44077.0
2018-10-09 13:00:00,35.85,35.86,35.8,35.83,68330.0,33.2394,33.2487,33.1931,33.2209,68330.0
2018-10-09 13:05:00,35.83,35.89,35.82,35.87,52142.0,33.2209,33.2765,33.2116,33.258,52142.0
2018-10-09 13:10:00,35.87,35.94,35.86,35.91,76908.0,33.258,33.3229,33.2487,33.2951,76908.0
2018-10-09 13:15:00,35.91,35.95,35.87,35.87,72745.0,33.2951,33.3321,33.258,33.258,72745.0
2018-10-09 13:20:00,35.87,35.94,35.85,35.91,74913.0,33.258,33.3229,33.2394,33.2951,74913.0
2018-10-09 13:25:00,35.91,35.91,35.87,35.89,54762.0,33.2951,33.2951,33.258,33.2765,54762.0
2018-10-09 13:30:00,35.9,35.9,35.84,35.85,42226.0,33.2858,33.2858,33.2302,33.2394,42226.0
2018-10-09 13:35:00,35.85,35.85,35.81,35.81,57364.0,33.2394,33.2394,33.2023,33.2023,57364.0
2018-10-09 13:40:00,35.81,35.85,35.8,35.85,73212.0,33.2023,33.2394,33.1931,33.2394,73212.0
2018-10-09 13:45:00,35.84,35.9,35.84,35.86,75094.0,33.2302,33.2858,33.2302,33.2487,75094.0
2018-10-09 13:50:00,35.86,35.88,35.84,35.86,43961.0,33.2487,33.2672,33.2302,33.2487,43961.0
2018-10-09 13:55:00,35.87,35.92,35.85,35.85,53793.0,33.258,33.3043,33.2394,33.2394,53793.0
2018-10-09 14:00:00,35.85,35.86,35.8,35.81,66060.0,33.2394,33.2487,33.1931,33.2023,66060.0
2018-10-09 14:05:00,35.81,35.87,35.78,35.85,123230.0,33.2023,33.258,33.1745,33.2394,123230.0
2018-10-09 14:10:00,35.86,35.91,35.84,35.88,71525.0,33.2487,33.2951,33.2302,33.2672,71525.0
2018-10-09 14:15:00,35.88,35.9,35.83,35.84,83599.0,33.2672,33.2858,33.2209,33.2302,83599.0
2018-10-09 14:20:00,35.84,35.89,35.83,35.86,61622.0,33.2302,33.2765,33.2209,33.2487,61622.0
2018-10-09 14:25:00,35.86,35.88,35.81,35.81,66300.0,33.2487,33.2672,33.2023,33.2023,66300.0
2018-10-09 14:30:00,35.81,35.83,35.79,35.81,74163.0,33.2023,33.2209,33.1838,33.2023,74163.0
2018-10-09 14:35:00,35.81,35.82,35.77,35.81,71801.0,33.2023,33.2116,33.1652,33.2023,71801.0
2018-10-09 14:40:00,35.8,35.81,35.75,35.79,84589.0,33.1931,33.2023,33.1467,33.1838,84589.0
2018-10-09 14:45:00,35.78,35.79,35.73,35.77,93776.0,33.1745,33.1838,33.1282,33.1652,93776.0
2018-10-09 14:50:00,35.77,35.85,35.76,35.8,76890.0,33.1652,33.2394,33.156,33.1931,76890.0
2018-10-09 14:55:00,35.8,35.87,35.8,35.86,85935.0,33.1931,33.258,33.1931,33.2487,85935.0
2018-10-09 15:00:00,35.85,35.87,35.8,35.8,69903.0,33.2394,33.258,33.1931,33.1931,69903.0
2018-10-09 15:05:00,35.8,35.84,35.8,35.83,74062.0,33.1931,33.2302,33.1931,33.2209,74062.0
2018-10-09 15:10:00,35.83,35.85,35.79,35.8,105047.0,33.2209,33.2394,33.1838,33.1931,105047.0
2018-10-09 15:15:00,35.8,35.82,35.79,35.79,62578.0,33.1931,33.2116,33.1838,33.1838,62578.0
2018-10-09 15:20:00,35.79,35.81,35.73,35.77,115206.0,33.1838,33.2023,33.1282,33.1652,115206.0
2018-10-09 15:25:00,35.76,35.81,35.75,35.8,89175.0,33.156,33.2023,33.1467,33.1931,89175.0
2018-10-09 15:30:00,35.8,35.81,35.78,35.78,160450.0,33.1931,33.2023,33.1745,33.1745,160450.0
2018-10-09 15:35:00,35.78,35.83,35.78,35.82,204549.0,33.1745,33.2209,33.1745,33.2116,204549.0
2018-10-09 15:40:00,35.82,35.84,35.79,35.8,143110.0,33.2116,33.2302,33.1838,33.1931,143110.0
2018-10-09 15:45:00,35.8,35.85,35.78,35.78,476141.0,33.1931,33.2394,33.1745,33.1745,476141.0
2018-10-09 15:50:00,35.78,35.79,35.72,35.74,507753.0,33.1745,33.1838,33.1189,33.1374,507753.0
2018-10-09 15:55:00,35.75,35.75,35.69,35.72,869767.0,33.1467,33.1467,33.0911,33.1189,869767.0
2018-10-10 09:30:00,35.0,35.0,34.62,34.67,663243.0,32.4513,32.4513,32.099,32.1453,663243.0
2018-10-10 09:35:00,34.68,34.78,34.29,34.35,543492.0,32.1546,32.2473,31.793,31.8487,543492.0
2018-10-10 09:40:00,34.36,34.63,34.29,34.34,604230.0,31.8579,32.1083,31.793,31.8394,604230.0
2018-10-10 09:45:00,34.36,34.36,34.09,34.29,479731.0,31.8579,31.8579,31.6076,31.793,479731.0
2018-10-10 09:50:00,34.3,34.6,34.28,34.59,347491.0,31.8023,32.0804,31.7837,32.0712,347491.0
2018-10-10 09:55:00,34.59,34.67,34.46,34.52,480414.0,32.0712,32.1453,31.9506,32.0063,480414.0
2018-10-10 10:00:00,34.52,34.64,34.49,34.61,270577.0,32.0063,32.1175,31.9785,32.0897,270577.0
2018-10-10 10:05:00,34.61,34.64,34.52,34.59,212420.0,32.0897,32.1175,32.0063,32.0712,212420.0
2018-10-10 10:10:00,34.59,34.62,34.42,34.43,275696.0,32.0712,32.099,31.9136,31.9228,275696.0
2018-10-10 10:15:00,34.43,34.5,34.28,34.37,278676.0,31.9228,31.9877,31.7837,31.8672,278676.0
2018-10-10 10:20:00,34.36,34.53,34.36,34.5,285612.0,31.8579,32.0155,31.8579,31.9877,285612.0
2018-10-10 10:25:00,34.5,34.59,34.43,34.59,365107.0,31.9877,32.0712,31.9228,32.0712,365107.0
2018-10-10 10:30:00,34.58,34.75,34.55,34.68,576247.0,32.0619,32.2195,32.0341,32.1546,576247.0
2018-10-10 10:35:00,34.69,34.7,34.59,34.64,151753.0,32.1639,32.1732,32.0712,32.1175,151753.0
2018-10-10 10:40:00,34.65,34.77,34.59,34.7,250204.0,32.1268,32.2381,32.0712,32.1732,250204.0
2018-10-10 10:45:00,34.69,34.72,34.64,34.69,144081.0,32.1639,32.1917,32.1175,32.1639,144081.0
2018-10-10 10:50:00,34.7,34.78,34.68,34.7,264845.0,32.1732,32.2473,32.1546,32.1732,264845.0
2018-10-10 10:55:00,34.71,34.72,34.59,34.67,192083.0,32.1824,32.1917,32.0712,32.1453,192083.0
2018-10-10 11:00:00,34.67,34.74,34.62,34.64,176788.0,32.1453,32.2103,32.099,32.1175,176788.0
2018-10-10 11:05:00,34.64,34.64,34.55,34.6,225449.0,32.1175,32.1175,32.0341,32.0804,225449.0
2018-10-10 11:10:00,34.6,34.61,34.55,34.59,198975.0,32.0804,32.0897,32.0341,32.0712,198975.0
2018-10-10 11:15:00,34.59,34.65,34.55,34.59,239400.0,32.0712,32.1268,32.0341,32.0712,239400.0
2018-10-10 11:20:00,34.6,34.62,34.56,34.58,145859.0,32.0804,32.099,32.0434,32.0619,145859.0
2018-10-10 11:25:00,34.59,34.63,34.51,34.53,236134.0,32.0712,32.1083,31.997,32.0155,236134.0
2018-10-10 11:30:00,34.52,34.67,34.49,34.61,307950.0,32.0063,32.1453,31.9785,32.0897,307950.0
2018-10-10 11:35:00,34.62,34.64,34.56,34.61,132527.0,32.099,32.1175,32.0434,32.0897,132527.0
2018-10-10 11:40:00,34.61,34.66,34.59,34.65,211625.0,32.0897,32.1361,32.0712,32.1268,211625.0
2018-10-10 11:45:00,34.65,34.82,34.63,34.8,266468.0,32.1268,32.2844,32.1083,32.2659,266468.0
2018-10-10 11:50:00,34.8,34.91,34.79,34.9,200513.0,32.2659,32.3679,32.2566,32.3586,200513.0
2018-10-10 11:55:00,34.9,34.99,34.85,34.95,181141.0,32.3586,32.442,32.3122,32.405,181141.0
2018-10-10 12:00:00,34.95,34.99,34.86,34.95,175133.0,32.405,32.442,32.3215,32.405,175133.0
2018-10-10 12:05:00,34.95,34.97,34.86,34.93,98327.0,32.405,32.4235,32.3215,32.3864,98327.0
2018-10-10 12:10:00,34.93,34.98,34.9,34.97,97003.0,32.3864,32.4328,32.3586,32.4235,97003.0
2018-10-10 12:15:00,34.97,35.12,34.96,35.05,206943.0,32.4235,32.5626,32.4142,32.4977,206943.0
2018-10-10 12:20:00,35.06,35.1,35.0,35.1,102679.0,32.507,32.544,32.4513,32.544,102679.0
2018-10-10 12:25:00,35.1,35.28,35.09,35.21,439024.0,32.544,32.7109,32.5348,32.646,439024.0
2018-10-10 12:30:00,35.21,35.23,35.16,35.22,110967.0,32.646,32.6646,32.5997,32.6553,110967.0
2018-10-10 12:35:00,35.22,35.25,35.18,35.24,132255.0,32.6553,32.6831,32.6182,32.6738,132255.0
2018-10-10 12:40:00,35.23,35.33,35.22,35.32,134337.0,32.6646,32.7573,32.6553,32.748,134337.0
2018-10-10 12:45:00,35.31,35.35,35.25,35.26,121422.0,32.7387,32.7758,32.6831,32.6924,121422.0
2018-10-10 12:50:00,35.26,35.33,35.24,35.32,184779.0,32.6924,32.7573,32.6738,32.748,184779.0
2018-10-10 12:55:00,35.33,35.38,35.32,35.34,119319.0,32.7573,32.8036,32.748,32.7666,119319.0
2018-10-10 13:00:00,35.34,35.36,35.31,35.31,321136.0,32.7666,32.7851,32.7387,32.7387,321136.0
2018-10-10 13:05:00,35.32,35.49,35.28,35.48,163274.0,32.748,32.9056,32.7109,32.8964,163274.0
2018-10-10 13:10:00,35.48,35.69,35.46,35.62,235138.0,32.8964,33.0911,32.8778,33.0262,235138.0
2018-10-10 13:15:00,35.61,35.64,35.55,35.63,180682.0,33.0169,33.0447,32.9613,33.0354,180682.0
2018-10-10 13:20:00,35.64,35.64,35.57,35.57,149392.0,33.0447,33.0447,32.9798,32.9798,149392.0
2018-10-10 13:25:00,35.57,35.61,35.53,35.59,158285.0,32.9798,33.0169,32.9427,32.9984,158285.0
2018-10-10 13:30:00,35.59,35.6,35.47,35.5,108446.0,32.9984,33.0076,32.8871,32.9149,108446.0
2018-10-10 13:35:00,35.5,35.54,35.43,35.44,123880.0,32.9149,32.952,32.85,32.8593,123880.0
2018-10-10 13:40:00,35.43,35.45,35.32,35.45,122557.0,32.85,32.8686,32.748,32.8686,122557.0
2018-10-10 13:45:00,35.44,35.55,35.44,35.46,91588.0,32.8593,32.9613,32.8593,32.8778,91588.0
2018-10-10 13:50:00,35.45,35.45,35.31,35.34,134837.0,32.8686,32.8686,32.7387,32.7666,134837.0
2018-10-10 13:55:00,35.33,35.35,35.26,35.33,99912.0,32.7573,32.7758,32.6924,32.7573,99912.0
2018-10-10 14:00:00,35.33,35.35,35.19,35.19,101911.0,32.7573,32.7758,32.6275,32.6275,101911.0
2018-10-10 14:05:00,35.2,35.23,35.12,35.12,214214.0,32.6368,32.6646,32.5626,32.5626,214214.0
2018-10-10 14:10:00,35.12,35.23,35.02,35.05,367893.0,32.5626,32.6646,32.4699,32.4977,367893.0
2018-10-10 14:15:00,35.05,35.19,35.05,35.09,138719.0,32.4977,32.6275,32.4977,32.5348,138719.0
2018-10-10 14:20:00,35.09,35.12,35.02,35.06,217676.0,32.5348,32.5626,32.4699,32.507,217676.0
2018-10-10 14:25:00,35.06,35.06,34.93,34.98,321202.0,32.507,32.507,32.3864,32.4328,321202.0
2018-10-10 14:30:00,34.98,35.08,34.97,35.03,299258.0,32.4328,32.5255,32.4235,32.4791,299258.0
2018-10-10 14:35:00,35.04,35.07,34.88,34.95,352299.0,32.4884,32.5162,32.3401,32.405,352299.0
2018-10-10 14:40:00,34.95,34.98,34.86,34.88,371340.0,32.405,32.4328,32.3215,32.3401,371340.0
2018-10-10 14:45:00,34.88,34.95,34.81,34.82,277193.0,32.3401,32.405,32.2752,32.2844,277193.0
2018-10-10 14:50:00,34.83,34.86,34.8,34.84,229729.0,32.2937,32.3215,32.2659,32.303,229729.0
2018-10-10 14:55:00,34.84,34.94,34.77,34.9,165970.0,32.303,32.3957,32.2381,32.3586,165970.0
2018-10-10 15:00:00,34.89,34.89,34.75,34.78,230759.0,32.3493,32.3493,32.2195,32.2473,230759.0
2018-10-10 15:05:00,34.79,34.82,34.7,34.77,251921.0,32.2566,32.2844,32.1732,32.2381,251921.0
2018-10-10 15:10:00,34.78,34.79,34.7,34.75,250087.0,32.2473,32.2566,32.1732,32.2195,250087.0
2018-10-10 15:15:00,34.75,34.82,34.71,34.72,207150.0,32.2195,32.2844,32.1824,32.1917,207150.0
2018-10-10 15:20:00,34.72,34.85,34.72,34.83,242233.0,32.1917,32.3122,32.1917,32.2937,242233.0
2018-10-10 15:25:00,34.83,34.89,34.79,34.87,313483.0,32.2937,32.3493,32.2566,32.3308,313483.0
2018-10-10 15:30:00,34.88,34.9,34.8,34.83,233271.0,32.3401,32.3586,32.2659,32.2937,233271.0
2018-10-10 15:35:00,34.83,34.83,34.69,34.69,223751.0,32.2937,32.2937,32.1639,32.1639,223751.0
2018-10-10 15:40:00,34.69,34.69,34.6,34.66,478620.0,32.1639,32.1639,32.0804,32.1361,478620.0
2018-10-10 15:45:00,34.66,34.91,34.57,34.87,660290.0,32.1361,32.3679,32.0526,32.3308,660290.0
2018-10-10 15:50:00,34.86,34.86,34.59,34.59,592898.0,32.3215,32.3215,32.0712,32.0712,592898.0
2018-10-10 15:55:00,34.59,34.61,34.42,34.44,1224435.0,32.0712,32.0897,31.9136,31.9321,1224435.0
2018-10-11 09:30:00,34.36,34.77,34.36,34.46,561796.0,31.8579,32.2381,31.8579,31.9506,561796.0
2018-10-11 09:35:00,34.45,34.46,34.13,34.13,251721.0,31.9414,31.9506,31.6447,31.6447,251721.0
2018-10-11 09:40:00,34.13,34.29,34.08,34.21,305434.0,31.6447,31.793,31.5983,31.7188,305434.0
2018-10-11 09:45:00,34.21,34.45,34.12,34.44,408412.0,31.7188,31.9414,31.6354,31.9321,408412.0
2018-10-11 09:50:00,34.43,34.6,34.37,34.57,229897.0,31.9228,32.0804,31.8672,32.0526,229897.0
2018-10-11 09:55:00,34.58,34.8,34.56,34.77,403495.0,32.0619,32.2659,32.0434,32.2381,403495.0
2018-10-11 10:00:00,34.76,34.79,34.3,34.34,371531.0,32.2288,32.2566,31.8023,31.8394,371531.0
2018-10-11 10:05:00,34.34,34.37,34.22,34.33,258286.0,31.8394,31.8672,31.7281,31.8301,258286.0
2018-10-11 10:10:00,34.34,34.37,34.21,34.24,215020.0,31.8394,31.8672,31.7188,31.7467,215020.0
2018-10-11 10:15:00,34.25,34.27,34.15,34.23,177907.0,31.7559,31.7745,31.6632,31.7374,177907.0
2018-10-11 10:20:00,34.23,34.26,34.01,34.06,229652.0,31.7374,31.7652,31.5334,31.5798,229652.0
2018-10-11 10:25:00,34.06,34.25,34.05,34.19,168463.0,31.5798,31.7559,31.5705,31.7003,168463.0
2018-10-11 10:30:00,34.18,34.25,34.15,34.22,196570.0,31.691,31.7559,31.6632,31.7281,196570.0
2018-10-11 10:35:00,34.21,34.26,34.08,34.11,344349.0,31.7188,31.7652,31.5983,31.6261,344349.0
2018-10-11 10:40:00,34.12,34.13,33.98,33.98,350189.0,31.6354,31.6447,31.5056,31.5056,350189.0
2018-10-11 10:45:00,33.98,34.02,33.93,33.96,348900.0,31.5056,31.5427,31.4592,31.4871,348900.0
2018-10-11 10:50:00,33.95,34.09,33.95,34.07,291767.0,31.4778,31.6076,31.4778,31.589,291767.0
2018-10-11 10:55:00,34.07,34.07,33.9,33.9,402725.0,31.589,31.589,31.4314,31.4314,402725.0
2018-10-11 11:00:00,33.91,33.97,33.73,33.77,372167.0,31.4407,31.4963,31.2738,31.3109,372167.0
2018-10-11 11:05:00,33.77,33.84,33.72,33.81,191337.0,31.3109,31.3758,31.2645,31.348,191337.0
2018-10-11 11:10:00,33.82,33.82,33.57,33.58,596061.0,31.3572,31.3572,31.1255,31.1347,596061.0
2018-10-11 11:15:00,33.57,33.6,33.51,33.51,675888.0,31.1255,31.1533,31.0698,31.0698,675888.0
2018-10-11 11:20:00,33.52,33.64,33.49,33.62,639698.0,31.0791,31.1904,31.0513,31.1718,639698.0
2018-10-11 11:25:00,33.61,33.71,33.5,33.66,2419666.0,31.1625,31.2553,31.0605,31.2089,2419666.0
2018-10-11 11:30:00,33.67,33.68,33.39,33.55,646330.0,31.2182,31.2274,30.9586,31.1069,646330.0
2018-10-11 11:35:00,33.55,33.6,33.45,33.53,408532.0,31.1069,31.1533,31.0142,31.0884,408532.0
2018-10-11 11:40:00,33.54,33.75,33.54,33.65,385485.0,31.0976,31.2923,31.0976,31.1996,385485.0
2018-10-11 11:45:00,33.65,33.73,33.59,33.73,345816.0,31.1996,31.2738,31.144,31.2738,345816.0
2018-10-11 11:50:00,33.73,33.86,33.72,33.8,417762.0,31.2738,31.3943,31.2645,31.3387,417762.0
2018-10-11 11:55:00,33.8,33.92,33.74,33.82,383792.0,31.3387,31.45,31.2831,31.3572,383792.0
2018-10-11 12:00:00,33.83,33.85,33.74,33.79,199828.0,31.3665,31.3851,31.2831,31.3294,199828.0
2018-10-11 12:05:00,33.79,33.84,33.71,33.74,137417.0,31.3294,31.3758,31.2553,31.2831,137417.0
2018-10-11 12:10:00,33.74,33.82,33.74,33.8,182660.0,31.2831,31.3572,31.2831,31.3387,182660.0
2018-10-11 12:15:00,33.79,33.9,33.77,33.88,157613.0,31.3294,31.4314,31.3109,31.4129,157613.0
2018-10-11 12:20:00,33.88,33.98,33.87,33.98,160783.0,31.4129,31.5056,31.4036,31.5056,160783.0
2018-10-11 12:25:00,33.99,34.0,33.91,33.91,278436.0,31.5149,31.5241,31.4407,31.4407,278436.0
2018-10-11 12:30:00,33.91,33.94,33.85,33.88,135997.0,31.4407,31.4685,31.3851,31.4129,135997.0
2018-10-11 12:35:00,33.88,33.97,33.84,33.85,116104.0,31.4129,31.4963,31.3758,31.3851,116104.0
2018-10-11 12:40:00,33.84,33.96,33.83,33.94,118786.0,31.3758,31.4871,31.3665,31.4685,118786.0
2018-10-11 12:45:00,33.95,33.96,33.89,33.9,106381.0,31.4778,31.4871,31.4221,31.4314,106381.0
2018-10-11 12:50:00,33.9,33.9,33.83,33.88,172624.0,31.4314,31.4314,31.3665,31.4129,172624.0
2018-10-11 12:55:00,33.87,33.89,33.79,33.8,148835.0,31.4036,31.4221,31.3294,31.3387,148835.0
2018-10-11 13:00:00,33.79,33.79,33.67,33.68,174832.0,31.3294,31.3294,31.2182,31.2274,174832.0
2018-10-11 13:05:00,33.69,33.71,33.65,33.69,138271.0,31.2367,31.2553,31.1996,31.2367,138271.0
2018-10-11 13:10:00,33.69,33.74,33.64,33.72,182047.0,31.2367,31.2831,31.1904,31.2645,182047.0
2018-10-11 13:15:00,33.73,33.8,33.72,33.75,176394.0,31.2738,31.3387,31.2645,31.2923,176394.0
2018-10-11 13:20:00,33.76,33.79,33.71,33.72,122897.0,31.3016,31.3294,31.2553,31.2645,122897.0
2018-10-11 13:25:00,33.7,33.79,33.69,33.79,119757.0,31.246,31.3294,31.2367,31.3294,119757.0
2018-10-11 13:30:00,33.79,33.82,33.75,33.78,106256.0,31.3294,31.3572,31.2923,31.3202,106256.0
2018-10-11 13:35:00,33.78,33.8,33.72,33.8,66639.0,31.3202,31.3387,31.2645,31.3387,66639.0
2018-10-11 13:40:00,33.8,33.81,33.72,33.76,79812.0,31.3387,31.348,31.2645,31.3016,79812.0
2018-10-11 13:45:00,33.75,33.79,33.72,33.73,82803.0,31.2923,31.3294,31.2645,31.2738,82803.0
2018-10-11 13:50:00,33.73,33.73,33.61,33.63,194609.0,31.2738,31.2738,31.1625,31.1811,194609.0
2018-10-11 13:55:00,33.62,33.63,33.52,33.54,203744.0,31.1718,31.1811,31.0791,31.0976,203744.0
2018-10-11 14:00:00,33.54,33.54,33.43,33.49,232124.0,31.0976,31.0976,30.9956,31.0513,232124.0
2018-10-11 14:05:00,33.5,33.51,33.43,33.49,131525.0,31.0605,31.0698,30.9956,31.0513,131525.0
2018-10-11 14:10:00,33.48,33.51,33.41,33.47,138947.0,31.042,31.0698,30.9771,31.0327,138947.0
2018-10-11 14:15:00,33.47,33.5,33.42,33.5,113062.0,31.0327,31.0605,30.9864,31.0605,113062.0
2018-10-11 14:20:00,33.5,33.52,33.4,33.41,296690.0,31.0605,31.0791,30.9678,30.9771,296690.0
2018-10-11 14:25:00,33.42,33.44,33.3,33.31,353044.0,30.9864,31.0049,30.8751,30.8844,353044.0
2018-10-11 14:30:00,33.32,33.34,33.26,33.29,204473.0,30.8937,30.9122,30.838,30.8658,204473.0
2018-10-11 14:35:00,33.29,33.29,33.16,33.2,320407.0,30.8658,30.8658,30.7453,30.7824,320407.0
2018-10-11 14:40:00,33.19,33.22,33.01,33.03,317950.0,30.7731,30.8009,30.6062,30.6248,317950.0
2018-10-11 14:45:00,33.02,33.14,32.89,33.06,592280.0,30.6155,30.7268,30.495,30.6526,592280.0
2018-10-11 14:50:00,33.05,33.16,32.99,33.05,448784.0,30.6433,30.7453,30.5877,30.6433,448784.0
2018-10-11 14:55:00,33.05,33.06,32.89,32.99,390374.0,30.6433,30.6526,30.495,30.5877,390374.0
2018-10-11 15:00:00,32.98,33.07,32.96,33.05,318166.0,30.5784,30.6619,30.5599,30.6433,318166.0
2018-10-11 15:05:00,33.05,33.06,32.95,33.0,552382.0,30.6433,30.6526,30.5506,30.597,552382.0
2018-10-11 15:10:00,32.99,33.15,32.88,33.1,444249.0,30.5877,30.736,30.4857,30.6897,444249.0
2018-10-11 15:15:00,33.1,33.3,33.07,33.27,685509.0,30.6897,30.8751,30.6619,30.8473,685509.0
2018-10-11 15:20:00,33.28,33.33,33.17,33.33,984238.0,30.8566,30.9029,30.7546,30.9029,984238.0
2018-10-11 15:25:00,33.33,33.36,33.19,33.19,375471.0,30.9029,30.9307,30.7731,30.7731,375471.0
2018-10-11 15:30:00,33.19,33.34,33.13,33.21,419302.0,30.7731,30.9122,30.7175,30.7917,419302.0
2018-10-11 15:35:00,33.2,33.21,33.0,33.13,556789.0,30.7824,30.7917,30.597,30.7175,556789.0
2018-10-11 15:40:00,33.13,33.14,32.95,32.95,637295.0,30.7175,30.7268,30.5506,30.5506,637295.0
2018-10-11 15:45:00,32.95,33.02,32.79,32.82,745595.0,30.5506,30.6155,30.4023,30.4301,745595.0
2018-10-11 15:50:00,32.83,32.98,32.8,32.86,860210.0,30.4393,30.5784,30.4115,30.4672,860210.0
2018-10-11 15:55:00,32.86,32.89,32.78,32.79,1911491.0,30.4672,30.495,30.393,30.4023,1911491.0
2018-10-12 09:30:00,33.85,34.34,33.67,33.72,813536.0,31.3851,31.8394,31.2182,31.2645,813536.0
2018-10-12 09:35:00,33.72,33.93,33.64,33.71,380881.0,31.2645,31.4592,31.1904,31.2553,380881.0
2018-10-12 09:40:00,33.72,33.89,33.68,33.82,330513.0,31.2645,31.4221,31.2274,31.3572,330513.0
2018-10-12 09:45:00,33.83,33.87,33.57,33.66,406086.0,31.3665,31.4036,31.1255,31.2089,406086.0
2018-10-12 09:50:00,33.66,33.68,33.53,33.61,235516.0,31.2089,31.2274,31.0884,31.1625,235516.0
2018-10-12 09:55:00,33.61,33.69,33.55,33.62,196899.0,31.1625,31.2367,31.1069,31.1718,196899.0
2018-10-12 10:00:00,33.61,33.64,33.53,33.57,261184.0,31.1625,31.1904,31.0884,31.1255,261184.0
2018-10-12 10:05:00,33.57,33.61,33.52,33.61,213758.0,31.1255,31.1625,31.0791,31.1625,213758.0
2018-10-12 10:10:00,33.61,33.63,33.56,33.56,159309.0,31.1625,31.1811,31.1162,31.1162,159309.0
2018-10-12 10:15:00,33.56,33.57,33.41,33.46,278459.0,31.1162,31.1255,30.9771,31.0235,278459.0
2018-10-12 10:20:00,33.46,33.54,33.44,33.49,284133.0,31.0235,31.0976,31.0049,31.0513,284133.0
2018-10-12 10:25:00,33.49,33.57,33.47,33.53,212160.0,31.0513,31.1255,31.0327,31.0884,212160.0
2018-10-12 10:30:00,33.53,33.62,33.51,33.61,176396.0,31.0884,31.1718,31.0698,31.1625,176396.0
2018-10-12 10:35:00,33.61,33.74,33.6,33.68,220945.0,31.1625,31.2831,31.1533,31.2274,220945.0
2018-10-12 10:40:00,33.68,33.73,33.66,33.7,140253.0,31.2274,31.2738,31.2089,31.246,140253.0
2018-10-12 10:45:00,33.7,33.77,33.67,33.7,199922.0,31.246,31.3109,31.2182,31.246,199922.0
2018-10-12 10:50:00,33.69,33.88,33.69,33.88,237722.0,31.2367,31.4129,31.2367,31.4129,237722.0
2018-10-12 10:55:00,33.88,33.91,33.81,33.83,214684.0,31.4129,31.4407,31.348,31.3665,214684.0
2018-10-12 11:00:00,33.84,33.9,33.64,33.64,250639.0,31.3758,31.4314,31.1904,31.1904,250639.0
2018-10-12 11:05:00,33.65,33.86,33.63,33.85,112792.0,31.1996,31.3943,31.1811,31.3851,112792.0
2018-10-12 11:10:00,33.85,33.93,33.85,33.89,89866.0,31.3851,31.4592,31.3851,31.4221,89866.0
2018-10-12 11:15:00,33.88,33.89,33.76,33.77,94719.0,31.4129,31.4221,31.3016,31.3109,94719.0
2018-10-12 11:20:00,33.76,33.81,33.73,33.75,73798.0,31.3016,31.348,31.2738,31.2923,73798.0
2018-10-12 11:25:00,33.76,33.81,33.71,33.72,80855.0,31.3016,31.348,31.2553,31.2645,80855.0
2018-10-12 11:30:00,33.72,33.77,33.67,33.76,143938.0,31.2645,31.3109,31.2182,31.3016,143938.0
2018-10-12 11:35:00,33.76,33.76,33.7,33.72,177914.0,31.3016,31.3016,31.246,31.2645,177914.0
2018-10-12 11:40:00,33.71,33.72,33.61,33.61,197775.0,31.2553,31.2645,31.1625,31.1625,197775.0
2018-10-12 11:45:00,33.62,33.63,33.52,33.63,92227.0,31.1718,31.1811,31.0791,31.1811,92227.0
2018-10-12 11:50:00,33.63,33.7,33.59,33.61,131624.0,31.1811,31.246,31.144,31.1625,131624.0
2018-10-12 11:55:00,33.61,33.66,33.57,33.58,76778.0,31.1625,31.2089,31.1255,31.1347,76778.0
2018-10-12 12:00:00,33.58,33.59,33.47,33.5,147217.0,31.1347,31.144,31.0327,31.0605,147217.0
2018-10-12 12:05:00,33.5,33.55,33.47,33.52,140778.0,31.0605,31.1069,31.0327,31.0791,140778.0
2018-10-12 12:10:00,33.51,33.6,33.48,33.6,76902.0,31.0698,31.1533,31.042,31.1533,76902.0
2018-10-12 12:15:00,33.59,33.6,33.51,33.53,111607.0,31.144,31.1533,31.0698,31.0884,111607.0
2018-10-12 12:20:00,33.53,33.61,33.51,33.6,67498.0,31.0884,31.1625,31.0698,31.1533,67498.0
2018-10-12 12:25:00,33.61,33.63,33.53,33.62,99594.0,31.1625,31.1811,31.0884,31.1718,99594.0
2018-10-12 12:30:00,33.62,33.68,33.59,33.67,124278.0,31.1718,31.2274,31.144,31.2182,124278.0
2018-10-12 12:35:00,33.67,33.67,33.54,33.54,76994.0,31.2182,31.2182,31.0976,31.0976,76994.0
2018-10-12 12:40:00,33.54,33.57,33.48,33.49,84556.0,31.0976,31.1255,31.042,31.0513,84556.0
2018-10-12 12:45:00,33.5,33.51,33.37,33.38,237054.0,31.0605,31.0698,30.94,30.9493,237054.0
2018-10-12 12:50:00,33.37,33.47,33.34,33.46,111523.0,30.94,31.0327,30.9122,31.0235,111523.0
2018-10-12 12:55:00,33.46,33.58,33.43,33.58,162677.0,31.0235,31.1347,30.9956,31.1347,162677.0
2018-10-12 13:00:00,33.57,33.64,33.5,33.64,137498.0,31.1255,31.1904,31.0605,31.1904,137498.0
2018-10-12 13:05:00,33.64,33.68,33.63,33.64,113873.0,31.1904,31.2274,31.1811,31.1904,113873.0
2018-10-12 13:10:00,33.65,33.67,33.58,33.59,99179.0,31.1996,31.2182,31.1347,31.144,99179.0
2018-10-12 13:15:00,33.6,33.63,33.51,33.57,103405.0,31.1533,31.1811,31.0698,31.1255,103405.0
2018-10-12 13:20:00,33.56,33.66,33.56,33.66,111908.0,31.1162,31.2089,31.1162,31.2089,111908.0
2018-10-12 13:25:00,33.66,33.67,33.57,33.58,99181.0,31.2089,31.2182,31.1255,31.1347,99181.0
2018-10-12 13:30:00,33.58,33.58,33.52,33.53,57434.0,31.1347,31.1347,31.0791,31.0884,57434.0
2018-10-12 13:35:00,33.54,33.55,33.49,33.54,78555.0,31.0976,31.1069,31.0513,31.0976,78555.0
2018-10-12 13:40:00,33.54,33.62,33.5,33.57,103418.0,31.0976,31.1718,31.0605,31.1255,103418.0
2018-10-12 13:45:00,33.58,33.65,33.55,33.6,93222.0,31.1347,31.1996,31.1069,31.1533,93222.0
2018-10-12 13:50:00,33.6,33.63,33.53,33.58,86096.0,31.1533,31.1811,31.0884,31.1347,86096.0
2018-10-12 13:55:00,33.59,33.62,33.54,33.58,66661.0,31.144,31.1718,31.0976,31.1347,66661.0
2018-10-12 14:00:00,33.58,33.59,33.48,33.52,115667.0,31.1347,31.144,31.042,31.0791,115667.0
2018-10-12 14:05:00,33.52,33.55,33.45,33.48,122405.0,31.0791,31.1069,31.0142,31.042,122405.0
2018-10-12 14:10:00,33.48,33.48,33.38,33.38,126539.0,31.042,31.042,30.9493,30.9493,126539.0
2018-10-12 14:15:00,33.39,33.5,33.37,33.44,208752.0,30.9586,31.0605,30.94,31.0049,208752.0
2018-10-12 14:20:00,33.44,33.48,33.37,33.44,71766.0,31.0049,31.042,30.94,31.0049,71766.0
2018-10-12 14:25:00,33.44,33.51,33.4,33.5,129973.0,31.0049,31.0698,30.9678,31.0605,129973.0
2018-10-12 14:30:00,33.5,33.51,33.33,33.37,123587.0,31.0605,31.0698,30.9029,30.94,123587.0
2018-10-12 14:35:00,33.37,33.4,33.35,33.38,75116.0,30.94,30.9678,30.9215,30.9493,75116.0
2018-10-12 14:40:00,33.38,33.4,33.33,33.38,72243.0,30.9493,30.9678,30.9029,30.9493,72243.0
2018-10-12 14:45:00,33.38,33.44,33.36,33.41,100763.0,30.9493,31.0049,30.9307,30.9771,100763.0
2018-10-12 14:50:00,33.41,33.51,33.4,33.5,125891.0,30.9771,31.0698,30.9678,31.0605,125891.0
2018-10-12 14:55:00,33.5,33.56,33.49,33.54,90279.0,31.0605,31.1162,31.0513,31.0976,90279.0
2018-10-12 15:00:00,33.53,33.57,33.49,33.54,123170.0,31.0884,31.1255,31.0513,31.0976,123170.0
2018-10-12 15:05:00,33.54,33.63,33.53,33.61,114884.0,31.0976,31.1811,31.0884,31.1625,114884.0
2018-10-12 15:10:00,33.61,33.67,33.57,33.59,115247.0,31.1625,31.2182,31.1255,31.144,115247.0
2018-10-12 15:15:00,33.59,33.61,33.54,33.56,87238.0,31.144,31.1625,31.0976,31.1162,87238.0
2018-10-12 15:20:00,33.57,33.65,33.56,33.64,97486.0,31.1255,31.1996,31.1162,31.1904,97486.0
2018-10-12 15:25:00,33.64,33.72,33.61,33.66,167564.0,31.1904,31.2645,31.1625,31.2089,167564.0
2018-10-12 15:30:00,33.66,33.67,33.59,33.61,250195.0,31.2089,31.2182,31.144,31.1625,250195.0
2018-10-12 15:35:00,33.62,33.63,33.56,33.58,188544.0,31.1718,31.1811,31.1162,31.1347,188544.0
2018-10-12 15:40:00,33.58,33.71,33.57,33.7,235276.0,31.1347,31.2553,31.1255,31.246,235276.0
2018-10-12 15:45:00,33.7,33.74,33.64,33.69,373249.0,31.246,31.2831,31.1904,31.2367,373249.0
2018-10-12 15:50:00,33.69,33.72,33.62,33.65,503965.0,31.2367,31.2645,31.1718,31.1996,503965.0
2018-10-12 15:55:00,33.64,33.74,33.63,33.7,824099.0,31.1904,31.2831,31.1811,31.246,824099.0
2018-10-15 09:30:00,33.44,33.48,33.05,33.15,324048.0,31.0049,31.042,30.6433,30.736,324048.0
2018-10-15 09:35:00,33.15,33.46,33.09,33.41,194474.0,30.736,31.0235,30.6804,30.9771,194474.0
2018-10-15 09:40:00,33.4,33.47,33.26,33.39,192841.0,30.9678,31.0327,30.838,30.9586,192841.0
2018-10-15 09:45:00,33.38,33.43,33.34,33.37,134533.0,30.9493,30.9956,30.9122,30.94,134533.0
2018-10-15 09:50:00,33.38,33.41,33.33,33.34,107655.0,30.9493,30.9771,30.9029,30.9122,107655.0
2018-10-15 09:55:00,33.34,33.4,33.24,33.26,238524.0,30.9122,30.9678,30.8195,30.838,238524.0
2018-10-15 10:00:00,33.25,33.31,33.18,33.23,148946.0,30.8288,30.8844,30.7639,30.8102,148946.0
2018-10-15 10:05:00,33.23,33.29,33.2,33.23,135519.0,30.8102,30.8658,30.7824,30.8102,135519.0
2018-10-15 10:10:00,33.23,33.28,33.19,33.21,166705.0,30.8102,30.8566,30.7731,30.7917,166705.0
2018-10-15 10:15:00,33.21,33.31,33.2,33.21,127535.0,30.7917,30.8844,30.7824,30.7917,127535.0
2018-10-15 10:20:00,33.21,33.41,33.21,33.39,85457.0,30.7917,30.9771,30.7917,30.9586,85457.0
2018-10-15 10:25:00,33.39,33.46,33.38,33.4,74732.0,30.9586,31.0235,30.9493,30.9678,74732.0
2018-10-15 10:30:00,33.39,33.4,33.31,33.36,82171.0,30.9586,30.9678,30.8844,30.9307,82171.0
2018-10-15 10:35:00,33.36,33.4,33.33,33.35,75822.0,30.9307,30.9678,30.9029,30.9215,75822.0
2018-10-15 10:40:00,33.35,33.36,33.27,33.27,39064.0,30.9215,30.9307,30.8473,30.8473,39064.0
2018-10-15 10:45:00,33.28,33.35,33.28,33.34,64975.0,30.8566,30.9215,30.8566,30.9122,64975.0
2018-10-15 10:50:00,33.33,33.35,33.28,33.28,81497.0,30.9029,30.9215,30.8566,30.8566,81497.0
2018-10-15 10:55:00,33.29,33.34,33.28,33.32,72831.0,30.8658,30.9122,30.8566,30.8937,72831.0
2018-10-15 11:00:00,33.32,33.36,33.3,33.35,83947.0,30.8937,30.9307,30.8751,30.9215,83947.0
2018-10-15 11:05:00,33.35,33.41,33.35,33.37,107831.0,30.9215,30.9771,30.9215,30.94,107831.0
2018-10-15 11:10:00,33.36,33.41,33.32,33.38,59570.0,30.9307,30.9771,30.8937,30.9493,59570.0
2018-10-15 11:15:00,33.38,33.45,33.38,33.4,57615.0,30.9493,31.0142,30.9493,30.9678,57615.0
2018-10-15 11:20:00,33.4,33.52,33.39,33.5,122952.0,30.9678,31.0791,30.9586,31.0605,122952.0
2018-10-15 11:25:00,33.5,33.61,33.46,33.56,83586.0,31.0605,31.1625,31.0235,31.1162,83586.0
2018-10-15 11:30:00,33.57,33.61,33.5,33.51,107193.0,31.1255,31.1625,31.0605,31.0698,107193.0
2018-10-15 11:35:00,33.51,33.52,33.48,33.5,54677.0,31.0698,31.0791,31.042,31.0605,54677.0
2018-10-15 11:40:00,33.51,33.53,33.46,33.53,77158.0,31.0698,31.0884,31.0235,31.0884,77158.0
2018-10-15 11:45:00,33.53,33.62,33.52,33.59,210087.0,31.0884,31.1718,31.0791,31.144,210087.0
2018-10-15 11:50:00,33.58,33.6,33.44,33.47,147501.0,31.1347,31.1533,31.0049,31.0327,147501.0
2018-10-15 11:55:00,33.47,33.53,33.47,33.49,129245.0,31.0327,31.0884,31.0327,31.0513,129245.0
2018-10-15 12:00:00,33.48,33.52,33.45,33.52,138125.0,31.042,31.0791,31.0142,31.0791,138125.0
2018-10-15 12:05:00,33.52,33.55,33.48,33.5,90772.0,31.0791,31.1069,31.042,31.0605,90772.0
2018-10-15 12:10:00,33.49,33.51,33.4,33.45,94284.0,31.0513,31.0698,30.9678,31.0142,94284.0
2018-10-15 12:15:00,33.46,33.5,33.45,33.47,55077.0,31.0235,31.0605,31.0142,31.0327,55077.0
2018-10-15 12:20:00,33.47,33.54,33.45,33.51,41860.0,31.0327,31.0976,31.0142,31.0698,41860.0
2018-10-15 12:25:00,33.51,33.57,33.5,33.55,36452.0,31.0698,31.1255,31.0605,31.1069,36452.0
2018-10-15 12:30:00,33.55,33.59,33.51,33.57,114676.0,31.1069,31.144,31.0698,31.1255,114676.0
2018-10-15 12:35:00,33.57,33.63,33.56,33.61,44409.0,31.1255,31.1811,31.1162,31.1625,44409.0
2018-10-15 12:40:00,33.62,33.63,33.57,33.59,65678.0,31.1718,31.1811,31.1255,31.144,65678.0
2018-10-15 12:45:00,33.59,33.64,33.57,33.63,65014.0,31.144,31.1904,31.1255,31.1811,65014.0
2018-10-15 12:50:00,33.63,33.69,33.61,33.64,66457.0,31.1811,31.2367,31.1625,31.1904,66457.0
2018-10-15 12:55:00,33.65,33.66,33.6,33.61,48075.0,31.1996,31.2089,31.1533,31.1625,48075.0
2018-10-15 13:00:00,33.62,33.65,33.58,33.63,67119.0,31.1718,31.1996,31.1347,31.1811,67119.0
2018-10-15 13:05:00,33.63,33.68,33.61,33.67,83404.0,31.1811,31.2274,31.1625,31.2182,83404.0
2018-10-15 13:10:00,33.66,33.69,33.64,33.64,54562.0,31.2089,31.2367,31.1904,31.1904,54562.0
2018-10-15 13:15:00,33.64,33.67,33.61,33.65,53563.0,31.1904,31.2182,31.1625,31.1996,53563.0
2018-10-15 13:20:00,33.65,33.65,33.62,33.62,89405.0,31.1996,31.1996,31.1718,31.1718,89405.0
2018-10-15 13:25:00,33.62,33.65,33.6,33.62,54163.0,31.1718,31.1996,31.1533,31.1718,54163.0
2018-10-15 13:30:00,33.62,33.7,33.59,33.69,65043.0,31.1718,31.246,31.144,31.2367,65043.0
2018-10-15 13:35:00,33.69,33.7,33.62,33.66,62473.0,31.2367,31.246,31.1718,31.2089,62473.0
2018-10-15 13:40:00,33.66,33.75,33.65,33.72,105606.0,31.2089,31.2923,31.1996,31.2645,105606.0
2018-10-15 13:45:00,33.73,33.79,33.72,33.79,61509.0,31.2738,31.3294,31.2645,31.3294,61509.0
2018-10-15 13:50:00,33.79,33.79,33.69,33.72,72212.0,31.3294,31.3294,31.2367,31.2645,72212.0
2018-10-15 13:55:00,33.72,33.76,33.69,33.74,78555.0,31.2645,31.3016,31.2367,31.2831,78555.0
2018-10-15 14:00:00,33.74,33.76,33.67,33.76,75348.0,31.2831,31.3016,31.2182,31.3016,75348.0
2018-10-15 14:05:00,33.76,33.85,33.71,33.81,92308.0,31.3016,31.3851,31.2553,31.348,92308.0
2018-10-15 14:10:00,33.81,33.81,33.72,33.73,59209.0,31.348,31.348,31.2645,31.2738,59209.0
2018-10-15 14:15:00,33.73,33.74,33.69,33.69,35373.0,31.2738,31.2831,31.2367,31.2367,35373.0
2018-10-15 14:20:00,33.69,33.77,33.69,33.71,91714.0,31.2367,31.3109,31.2367,31.2553,91714.0
2018-10-15 14:25:00,33.72,33.72,33.61,33.63,88887.0,31.2645,31.2645,31.1625,31.1811,88887.0
2018-10-15 14:30:00,33.64,33.65,33.6,33.64,52794.0,31.1904,31.1996,31.1533,31.1904,52794.0
2018-10-15 14:35:00,33.64,33.66,33.6,33.61,48336.0,31.1904,31.2089,31.1533,31.1625,48336.0
2018-10-15 14:40:00,33.61,33.67,33.59,33.66,71145.0,31.1625,31.2182,31.144,31.2089,71145.0
2018-10-15 14:45:00,33.67,33.7,33.63,33.69,58078.0,31.2182,31.246,31.1811,31.2367,58078.0
2018-10-15 14:50:00,33.69,33.75,33.68,33.71,51471.0,31.2367,31.2923,31.2274,31.2553,51471.0
2018-10-15 14:55:00,33.72,33.76,33.71,33.75,84602.0,31.2645,31.3016,31.2553,31.2923,84602.0
2018-10-15 15:00:00,33.74,33.76,33.69,33.74,72300.0,31.2831,31.3016,31.2367,31.2831,72300.0
2018-10-15 15:05:00,33.73,33.76,33.68,33.7,104607.0,31.2738,31.3016,31.2274,31.246,104607.0
2018-10-15 15:10:00,33.7,33.71,33.63,33.63,106080.0,31.246,31.2553,31.1811,31.1811,106080.0
2018-10-15 15:15:00,33.63,33.65,33.52,33.54,154095.0,31.1811,31.1996,31.0791,31.0976,154095.0
2018-10-15 15:20:00,33.53,33.57,33.51,33.55,125389.0,31.0884,31.1255,31.0698,31.1069,125389.0
2018-10-15 15:25:00,33.54,33.6,33.48,33.51,143539.0,31.0976,31.1533,31.042,31.0698,143539.0
2018-10-15 15:30:00,33.5,33.55,33.48,33.55,119317.0,31.0605,31.1069,31.042,31.1069,119317.0
2018-10-15 15:35:00,33.55,33.58,33.53,33.55,73725.0,31.1069,31.1347,31.0884,31.1069,73725.0
2018-10-15 15:40:00,33.55,33.61,33.53,33.59,104478.0,31.1069,31.1625,31.0884,31.144,104478.0
2018-10-15 15:45:00,33.59,33.63,33.54,33.57,228230.0,31.144,31.1811,31.0976,31.1255,228230.0
2018-10-15 15:50:00,33.57,33.57,33.46,33.48,403660.0,31.1255,31.1255,31.0235,31.042,403660.0
2018-10-15 15:55:00,33.48,33.56,33.42,33.42,838677.0,31.042,31.1162,30.9864,30.9864,838677.0
2018-10-16 09:30:00,33.9,34.2,33.72,34.1,519846.0,31.4314,31.7096,31.2645,31.6169,519846.0
2018-10-16 09:35:00,34.11,34.13,33.98,34.11,168378.0,31.6261,31.6447,31.5056,31.6261,168378.0
2018-10-16 09:40:00,34.11,34.26,34.07,34.24,405048.0,31.6261,31.7652,31.589,31.7467,405048.0
2018-10-16 09:45:00,34.24,34.25,34.11,34.2,133036.0,31.7467,31.7559,31.6261,31.7096,133036.0
2018-10-16 09:50:00,34.21,34.21,34.09,34.2,136803.0,31.7188,31.7188,31.6076,31.7096,136803.0
2018-10-16 09:55:00,34.2,34.26,34.19,34.22,132855.0,31.7096,31.7652,31.7003,31.7281,132855.0
2018-10-16 10:00:00,34.23,34.33,34.21,34.29,177480.0,31.7374,31.8301,31.7188,31.793,177480.0
2018-10-16 10:05:00,34.27,34.3,34.12,34.14,125122.0,31.7745,31.8023,31.6354,31.6539,125122.0
2018-10-16 10:10:00,34.15,34.19,34.08,34.08,90776.0,31.6632,31.7003,31.5983,31.5983,90776.0
2018-10-16 10:15:00,34.08,34.1,34.02,34.06,125391.0,31.5983,31.6169,31.5427,31.5798,125391.0
2018-10-16 10:20:00,34.06,34.13,34.06,34.09,79388.0,31.5798,31.6447,31.5798,31.6076,79388.0
2018-10-16 10:25:00,34.1,34.11,34.01,34.02,132507.0,31.6169,31.6261,31.5334,31.5427,132507.0
2018-10-16 10:30:00,34.01,34.04,33.97,34.01,103359.0,31.5334,31.5612,31.4963,31.5334,103359.0
2018-10-16 10:35:00,34.02,34.02,33.94,33.98,138494.0,31.5427,31.5427,31.4685,31.5056,138494.0
2018-10-16 10:40:00,33.99,34.09,33.98,34.05,83719.0,31.5149,31.6076,31.5056,31.5705,83719.0
2018-10-16 10:45:00,34.06,34.07,33.99,34.01,59577.0,31.5798,31.589,31.5149,31.5334,59577.0
2018-10-16 10:50:00,34.01,34.12,33.98,34.12,157139.0,31.5334,31.6354,31.5056,31.6354,157139.0
2018-10-16 10:55:00,34.13,34.14,34.09,34.11,83365.0,31.6447,31.6539,31.6076,31.6261,83365.0
2018-10-16 11:00:00,34.12,34.12,33.95,33.95,104537.0,31.6354,31.6354,31.4778,31.4778,104537.0
2018-10-16 11:05:00,33.96,33.97,33.88,33.93,86257.0,31.4871,31.4963,31.4129,31.4592,86257.0
2018-10-16 11:10:00,33.93,34.11,33.93,34.11,132428.0,31.4592,31.6261,31.4592,31.6261,132428.0
2018-10-16 11:15:00,34.11,34.19,34.11,34.19,220864.0,31.6261,31.7003,31.6261,31.7003,220864.0
2018-10-16 11:20:00,34.18,34.2,34.09,34.16,70400.0,31.691,31.7096,31.6076,31.6725,70400.0
2018-10-16 11:25:00,34.16,34.17,34.1,34.12,73147.0,31.6725,31.6818,31.6169,31.6354,73147.0
2018-10-16 11:30:00,34.12,34.14,34.08,34.11,70838.0,31.6354,31.6539,31.5983,31.6261,70838.0
2018-10-16 11:35:00,34.1,34.11,34.05,34.09,39604.0,31.6169,31.6261,31.5705,31.6076,39604.0
2018-10-16 11:40:00,34.09,34.15,34.09,34.15,85421.0,31.6076,31.6632,31.6076,31.6632,85421.0
2018-10-16 11:45:00,34.15,34.17,34.11,34.13,56659.0,31.6632,31.6818,31.6261,31.6447,56659.0
2018-10-16 11:50:00,34.13,34.21,34.13,34.2,84265.0,31.6447,31.7188,31.6447,31.7096,84265.0
2018-10-16 11:55:00,34.2,34.31,34.2,34.31,72320.0,31.7096,31.8116,31.7096,31.8116,72320.0
2018-10-16 12:00:00,34.31,34.33,34.3,34.33,52530.0,31.8116,31.8301,31.8023,31.8301,52530.0
2018-10-16 12:05:00,34.33,34.37,34.33,34.34,110039.0,31.8301,31.8672,31.8301,31.8394,110039.0
2018-10-16 12:10:00,34.34,34.35,34.31,34.31,31306.0,31.8394,31.8487,31.8116,31.8116,31306.0
2018-10-16 12:15:00,34.32,34.32,34.23,34.23,64575.0,31.8208,31.8208,31.7374,31.7374,64575.0
2018-10-16 12:20:00,34.23,34.24,34.14,34.15,78492.0,31.7374,31.7467,31.6539,31.6632,78492.0
2018-10-16 12:25:00,34.16,34.17,34.15,34.15,75865.0,31.6725,31.6818,31.6632,31.6632,75865.0
2018-10-16 12:30:00,34.15,34.2,34.13,34.19,75979.0,31.6632,31.7096,31.6447,31.7003,75979.0
2018-10-16 12:35:00,34.19,34.25,34.19,34.22,60979.0,31.7003,31.7559,31.7003,31.7281,60979.0
2018-10-16 12:40:00,34.21,34.27,34.21,34.23,75330.0,31.7188,31.7745,31.7188,31.7374,75330.0
2018-10-16 12:45:00,34.23,34.37,34.22,34.37,132113.0,31.7374,31.8672,31.7281,31.8672,132113.0
2018-10-16 12:50:00,34.38,34.39,34.33,34.36,93665.0,31.8765,31.8857,31.8301,31.8579,93665.0
2018-10-16 12:55:00,34.36,34.4,34.35,34.4,52379.0,31.8579,31.895,31.8487,31.895,52379.0
2018-10-16 13:00:00,34.4,34.43,34.39,34.41,72466.0,31.895,31.9228,31.8857,31.9043,72466.0
2018-10-16 13:05:00,34.41,34.42,34.37,34.42,66178.0,31.9043,31.9136,31.8672,31.9136,66178.0
2018-10-16 13:10:00,34.42,34.45,34.4,34.45,56026.0,31.9136,31.9414,31.895,31.9414,56026.0
2018-10-16 13:15:00,34.45,34.48,34.44,34.46,121333.0,31.9414,31.9692,31.9321,31.9506,121333.0
2018-10-16 13:20:00,34.46,34.46,34.41,34.42,70657.0,31.9506,31.9506,31.9043,31.9136,70657.0
2018-10-16 13:25:00,34.42,34.47,34.4,34.45,109467.0,31.9136,31.9599,31.895,31.9414,109467.0
2018-10-16 13:30:00,34.46,34.52,34.46,34.5,105495.0,31.9506,32.0063,31.9506,31.9877,105495.0
2018-10-16 13:35:00,34.51,34.54,34.49,34.53,65913.0,31.997,32.0248,31.9785,32.0155,65913.0
2018-10-16 13:40:00,34.54,34.58,34.52,34.57,64056.0,32.0248,32.0619,32.0063,32.0526,64056.0
2018-10-16 13:45:00,34.57,34.62,34.56,34.59,63646.0,32.0526,32.099,32.0434,32.0712,63646.0
2018-10-16 13:50:00,34.59,34.6,34.49,34.54,216418.0,32.0712,32.0804,31.9785,32.0248,216418.0
2018-10-16 13:55:00,34.54,34.57,34.5,34.56,93520.0,32.0248,32.0526,31.9877,32.0434,93520.0
2018-10-16 14:00:00,34.57,34.63,34.55,34.63,66652.0,32.0526,32.1083,32.0341,32.1083,66652.0
2018-10-16 14:05:00,34.63,34.67,34.6,34.66,87838.0,32.1083,32.1453,32.0804,32.1361,87838.0
2018-10-16 14:10:00,34.66,34.69,34.63,34.68,245462.0,32.1361,32.1639,32.1083,32.1546,245462.0
2018-10-16 14:15:00,34.68,34.68,34.59,34.63,161526.0,32.1546,32.1546,32.0712,32.1083,161526.0
2018-10-16 14:20:00,34.64,34.67,34.61,34.65,92176.0,32.1175,32.1453,32.0897,32.1268,92176.0
2018-10-16 14:25:00,34.66,34.69,34.64,34.69,73187.0,32.1361,32.1639,32.1175,32.1639,73187.0
2018-10-16 14:30:00,34.69,34.73,34.68,34.71,114073.0,32.1639,32.201,32.1546,32.1824,114073.0
2018-10-16 14:35:00,34.7,34.75,34.7,34.74,67242.0,32.1732,32.2195,32.1732,32.2103,67242.0
2018-10-16 14:40:00,34.73,34.75,34.69,34.72,116193.0,32.201,32.2195,32.1639,32.1917,116193.0
2018-10-16 14:45:00,34.71,34.75,34.68,34.69,75283.0,32.1824,32.2195,32.1546,32.1639,75283.0
2018-10-16 14:50:00,34.69,34.69,34.61,34.62,91793.0,32.1639,32.1639,32.0897,32.099,91793.0
2018-10-16 14:55:00,34.62,34.63,34.59,34.61,87848.0,32.099,32.1083,32.0712,32.0897,87848.0
2018-10-16 15:00:00,34.61,34.63,34.58,34.59,127439.0,32.0897,32.1083,32.0619,32.0712,127439.0
2018-10-16 15:05:00,34.6,34.68,34.58,34.67,127861.0,32.0804,32.1546,32.0619,32.1453,127861.0
2018-10-16 15:10:00,34.66,34.7,34.63,34.7,93064.0,32.1361,32.1732,32.1083,32.1732,93064.0
2018-10-16 15:15:00,34.69,34.72,34.67,34.7,109403.0,32.1639,32.1917,32.1453,32.1732,109403.0
2018-10-16 15:20:00,34.7,34.72,34.67,34.7,144882.0,32.1732,32.1917,32.1453,32.1732,144882.0
2018-10-16 15:25:00,34.71,34.71,34.66,34.67,92133.0,32.1824,32.1824,32.1361,32.1453,92133.0
2018-10-16 15:30:00,34.68,34.7,34.64,34.7,132256.0,32.1546,32.1732,32.1175,32.1732,132256.0
2018-10-16 15:35:00,34.7,34.72,34.69,34.71,156644.0,32.1732,32.1917,32.1639,32.1824,156644.0
2018-10-16 15:40:00,34.71,34.74,34.7,34.73,125256.0,32.1824,32.2103,32.1732,32.201,125256.0
2018-10-16 15:45:00,34.73,34.77,34.72,34.77,311205.0,32.201,32.2381,32.1917,32.2381,311205.0
2018-10-16 15:50:00,34.77,34.78,34.73,34.78,245018.0,32.2381,32.2473,32.201,32.2473,245018.0
2018-10-16 15:55:00,34.78,34.8,34.72,34.76,792067.0,32.2473,32.2659,32.1917,32.2288,792067.0
2018-10-17 09:30:00,36.09,36.09,35.58,35.58,790462.0,33.4619,33.4619,32.9891,32.9891,790462.0
2018-10-17 09:35:00,35.58,35.58,35.21,35.33,398372.0,32.9891,32.9891,32.646,32.7573,398372.0
2018-10-17 09:40:00,35.32,35.52,35.25,35.34,445963.0,32.748,32.9335,32.6831,32.7666,445963.0
2018-10-17 09:45:00,35.34,35.52,35.25,35.44,316161.0,32.7666,32.9335,32.6831,32.8593,316161.0
2018-10-17 09:50:00,35.44,35.52,35.35,35.47,285082.0,32.8593,32.9335,32.7758,32.8871,285082.0
2018-10-17 09:55:00,35.47,35.5,35.23,35.29,251103.0,32.8871,32.9149,32.6646,32.7202,251103.0
2018-10-17 10:00:00,35.28,35.28,35.11,35.17,296632.0,32.7109,32.7109,32.5533,32.6089,296632.0
2018-10-17 10:05:00,35.17,35.29,35.13,35.26,460324.0,32.6089,32.7202,32.5719,32.6924,460324.0
2018-10-17 10:10:00,35.27,35.32,35.18,35.18,133526.0,32.7017,32.748,32.6182,32.6182,133526.0
2018-10-17 10:15:00,35.18,35.39,35.14,35.39,151847.0,32.6182,32.8129,32.5811,32.8129,151847.0
2018-10-17 10:20:00,35.39,35.47,35.3,35.32,211191.0,32.8129,32.8871,32.7295,32.748,211191.0
2018-10-17 10:25:00,35.3,35.37,35.28,35.37,146359.0,32.7295,32.7944,32.7109,32.7944,146359.0
2018-10-17 10:30:00,35.36,35.48,35.36,35.42,203453.0,32.7851,32.8964,32.7851,32.8407,203453.0
2018-10-17 10:35:00,35.42,35.42,35.24,35.27,258594.0,32.8407,32.8407,32.6738,32.7017,258594.0
2018-10-17 10:40:00,35.26,35.27,35.16,35.18,329480.0,32.6924,32.7017,32.5997,32.6182,329480.0
2018-10-17 10:45:00,35.17,35.25,35.14,35.17,139565.0,32.6089,32.6831,32.5811,32.6089,139565.0
2018-10-17 10:50:00,35.17,35.17,35.05,35.11,113202.0,32.6089,32.6089,32.4977,32.5533,113202.0
2018-10-17 10:55:00,35.11,35.15,35.05,35.09,128317.0,32.5533,32.5904,32.4977,32.5348,128317.0
2018-10-17 11:00:00,35.08,35.15,35.06,35.08,103319.0,32.5255,32.5904,32.507,32.5255,103319.0
2018-10-17 11:05:00,35.07,35.34,35.06,35.33,177734.0,32.5162,32.7666,32.507,32.7573,177734.0
2018-10-17 11:10:00,35.33,35.33,35.13,35.17,169050.0,32.7573,32.7573,32.5719,32.6089,169050.0
2018-10-17 11:15:00,35.18,35.22,35.1,35.16,98415.0,32.6182,32.6553,32.544,32.5997,98415.0
2018-10-17 11:20:00,35.15,35.19,35.06,35.08,230784.0,32.5904,32.6275,32.507,32.5255,230784.0
2018-10-17 11:25:00,35.07,35.07,34.89,34.98,441199.0,32.5162,32.5162,32.3493,32.4328,441199.0
2018-10-17 11:30:00,34.98,35.02,34.92,34.94,385878.0,32.4328,32.4699,32.3771,32.3957,385878.0
2018-10-17 11:35:00,34.94,35.02,34.93,35.0,156830.0,32.3957,32.4699,32.3864,32.4513,156830.0
2018-10-17 11:40:00,34.99,35.17,34.99,35.12,210588.0,32.442,32.6089,32.442,32.5626,210588.0
2018-10-17 11:45:00,35.12,35.15,35.09,35.11,158962.0,32.5626,32.5904,32.5348,32.5533,158962.0
2018-10-17 11:50:00,35.11,35.12,35.02,35.09,163167.0,32.5533,32.5626,32.4699,32.5348,163167.0
2018-10-17 11:55:00,35.09,35.09,35.01,35.07,104455.0,32.5348,32.5348,32.4606,32.5162,104455.0
2018-10-17 12:00:00,35.07,35.1,35.03,35.09,135435.0,32.5162,32.544,32.4791,32.5348,135435.0
2018-10-17 12:05:00,35.09,35.17,35.09,35.13,112046.0,32.5348,32.6089,32.5348,32.5719,112046.0
2018-10-17 12:10:00,35.13,35.17,35.09,35.17,74408.0,32.5719,32.6089,32.5348,32.6089,74408.0
2018-10-17 12:15:00,35.17,35.25,35.17,35.2,195132.0,32.6089,32.6831,32.6089,32.6368,195132.0
2018-10-17 12:20:00,35.2,35.28,35.2,35.25,79198.0,32.6368,32.7109,32.6368,32.6831,79198.0
2018-10-17 12:25:00,35.25,35.26,35.15,35.16,63681.0,32.6831,32.6924,32.5904,32.5997,63681.0
2018-10-17 12:30:00,35.16,35.19,35.12,35.18,76398.0,32.5997,32.6275,32.5626,32.6182,76398.0
2018-10-17 12:35:00,35.18,35.3,35.17,35.3,92879.0,32.6182,32.7295,32.6089,32.7295,92879.0
2018-10-17 12:40:00,35.3,35.33,35.24,35.25,93391.0,32.7295,32.7573,32.6738,32.6831,93391.0
2018-10-17 12:45:00,35.25,35.26,35.17,35.19,73088.0,32.6831,32.6924,32.6089,32.6275,73088.0
2018-10-17 12:50:00,35.19,35.26,35.19,35.25,55246.0,32.6275,32.6924,32.6275,32.6831,55246.0
2018-10-17 12:55:00,35.26,35.3,35.24,35.28,58963.0,32.6924,32.7295,32.6738,32.7109,58963.0
2018-10-17 13:00:00,35.28,35.4,35.26,35.4,100619.0,32.7109,32.8222,32.6924,32.8222,100619.0
2018-10-17 13:05:00,35.41,35.45,35.36,35.37,98638.0,32.8315,32.8686,32.7851,32.7944,98638.0
2018-10-17 13:10:00,35.38,35.4,35.25,35.25,149739.0,32.8036,32.8222,32.6831,32.6831,149739.0
2018-10-17 13:15:00,35.26,35.28,35.16,35.2,119675.0,32.6924,32.7109,32.5997,32.6368,119675.0
2018-10-17 13:20:00,35.2,35.2,35.15,35.18,66410.0,32.6368,32.6368,32.5904,32.6182,66410.0
2018-10-17 13:25:00,35.18,35.18,35.03,35.04,128320.0,32.6182,32.6182,32.4791,32.4884,128320.0
2018-10-17 13:30:00,35.05,35.09,35.04,35.08,73435.0,32.4977,32.5348,32.4884,32.5255,73435.0
2018-10-17 13:35:00,35.08,35.11,35.01,35.09,94144.0,32.5255,32.5533,32.4606,32.5348,94144.0
2018-10-17 13:40:00,35.1,35.16,35.1,35.13,51419.0,32.544,32.5997,32.544,32.5719,51419.0
2018-10-17 13:45:00,35.13,35.15,35.08,35.11,88344.0,32.5719,32.5904,32.5255,32.5533,88344.0
2018-10-17 13:50:00,35.12,35.15,35.09,35.12,114796.0,32.5626,32.5904,32.5348,32.5626,114796.0
2018-10-17 13:55:00,35.12,35.18,35.05,35.11,65276.0,32.5626,32.6182,32.4977,32.5533,65276.0
2018-10-17 14:00:00,35.11,35.11,35.0,35.08,104281.0,32.5533,32.5533,32.4513,32.5255,104281.0
2018-10-17 14:05:00,35.08,35.18,35.08,35.13,80225.0,32.5255,32.6182,32.5255,32.5719,80225.0
2018-10-17 14:10:00,35.12,35.12,35.01,35.04,81894.0,32.5626,32.5626,32.4606,32.4884,81894.0
2018-10-17 14:15:00,35.03,35.03,34.95,35.0,68718.0,32.4791,32.4791,32.405,32.4513,68718.0
2018-10-17 14:20:00,34.99,35.0,34.89,34.96,135746.0,32.442,32.4513,32.3493,32.4142,135746.0
2018-10-17 14:25:00,34.96,35.04,34.95,34.98,91337.0,32.4142,32.4884,32.405,32.4328,91337.0
2018-10-17 14:30:00,34.98,35.03,34.95,34.99,90023.0,32.4328,32.4791,32.405,32.442,90023.0
2018-10-17 14:35:00,34.99,35.02,34.94,35.02,71868.0,32.442,32.4699,32.3957,32.4699,71868.0
2018-10-17 14:40:00,35.02,35.08,35.01,35.08,98013.0,32.4699,32.5255,32.4606,32.5255,98013.0
2018-10-17 14:45:00,35.08,35.09,35.04,35.05,54733.0,32.5255,32.5348,32.4884,32.4977,54733.0
2018-10-17 14:50:00,35.05,35.12,35.0,35.11,88772.0,32.4977,32.5626,32.4513,32.5533,88772.0
2018-10-17 14:55:00,35.11,35.14,35.05,35.07,59704.0,32.5533,32.5811,32.4977,32.5162,59704.0
2018-10-17 15:00:00,35.08,35.12,35.06,35.07,67942.0,32.5255,32.5626,32.507,32.5162,67942.0
2018-10-17 15:05:00,35.06,35.16,35.03,35.12,95293.0,32.507,32.5997,32.4791,32.5626,95293.0
2018-10-17 15:10:00,35.12,35.13,35.07,35.07,78524.0,32.5626,32.5719,32.5162,32.5162,78524.0
2018-10-17 15:15:00,35.07,35.07,35.0,35.04,101832.0,32.5162,32.5162,32.4513,32.4884,101832.0
2018-10-17 15:20:00,35.03,35.1,35.02,35.04,115199.0,32.4791,32.544,32.4699,32.4884,115199.0
2018-10-17 15:25:00,35.03,35.15,35.03,35.11,114378.0,32.4791,32.5904,32.4791,32.5533,114378.0
2018-10-17 15:30:00,35.11,35.12,34.96,35.01,121029.0,32.5533,32.5626,32.4142,32.4606,121029.0
2018-10-17 15:35:00,35.0,35.06,34.99,35.02,115701.0,32.4513,32.507,32.442,32.4699,115701.0
2018-10-17 15:40:00,35.02,35.03,34.89,34.94,179745.0,32.4699,32.4791,32.3493,32.3957,179745.0
2018-10-17 15:45:00,34.94,35.01,34.91,34.97,242322.0,32.3957,32.4606,32.3679,32.4235,242322.0
2018-10-17 15:50:00,34.96,35.0,34.9,35.0,255328.0,32.4142,32.4513,32.3586,32.4513,255328.0
2018-10-17 15:55:00,35.0,35.01,34.94,34.96,596885.0,32.4513,32.4606,32.3957,32.4142,596885.0
2018-10-18 09:30:00,34.85,34.89,34.51,34.52,197266.0,32.3122,32.3493,31.997,32.0063,197266.0
2018-10-18 09:35:00,34.52,34.61,34.41,34.61,168432.0,32.0063,32.0897,31.9043,32.0897,168432.0
2018-10-18 09:40:00,34.6,34.67,34.55,34.61,137487.0,32.0804,32.1453,32.0341,32.0897,137487.0
2018-10-18 09:45:00,34.61,34.67,34.52,34.52,180815.0,32.0897,32.1453,32.0063,32.0063,180815.0
2018-10-18 09:50:00,34.53,34.55,34.43,34.48,91365.0,32.0155,32.0341,31.9228,31.9692,91365.0
2018-10-18 09:55:00,34.47,34.49,34.38,34.4,82957.0,31.9599,31.9785,31.8765,31.895,82957.0
2018-10-18 10:00:00,34.4,34.42,34.33,34.4,109569.0,31.895,31.9136,31.8301,31.895,109569.0
2018-10-18 10:05:00,34.39,34.48,34.35,34.35,96168.0,31.8857,31.9692,31.8487,31.8487,96168.0
2018-10-18 10:10:00,34.35,34.43,34.34,34.36,72749.0,31.8487,31.9228,31.8394,31.8579,72749.0
2018-10-18 10:15:00,34.36,34.4,34.29,34.36,73867.0,31.8579,31.895,31.793,31.8579,73867.0
2018-10-18 10:20:00,34.35,34.44,34.34,34.4,67706.0,31.8487,31.9321,31.8394,31.895,67706.0
2018-10-18 10:25:00,34.41,34.44,34.36,34.43,90238.0,31.9043,31.9321,31.8579,31.9228,90238.0
2018-10-18 10:30:00,34.43,34.51,34.41,34.44,76482.0,31.9228,31.997,31.9043,31.9321,76482.0
2018-10-18 10:35:00,34.44,34.44,34.32,34.34,128874.0,31.9321,31.9321,31.8208,31.8394,128874.0
2018-10-18 10:40:00,34.34,34.39,34.26,34.26,101476.0,31.8394,31.8857,31.7652,31.7652,101476.0
2018-10-18 10:45:00,34.27,34.33,34.22,34.26,85294.0,31.7745,31.8301,31.7281,31.7652,85294.0
2018-10-18 10:50:00,34.27,34.32,34.2,34.23,72984.0,31.7745,31.8208,31.7096,31.7374,72984.0
2018-10-18 10:55:00,34.23,34.34,34.23,34.3,89930.0,31.7374,31.8394,31.7374,31.8023,89930.0
2018-10-18 11:00:00,34.3,34.32,34.23,34.24,87845.0,31.8023,31.8208,31.7374,31.7467,87845.0
2018-10-18 11:05:00,34.24,34.28,34.23,34.26,64189.0,31.7467,31.7837,31.7374,31.7652,64189.0
2018-10-18 11:10:00,34.26,34.29,34.19,34.22,79554.0,31.7652,31.793,31.7003,31.7281,79554.0
2018-10-18 11:15:00,34.21,34.24,34.12,34.16,75008.0,31.7188,31.7467,31.6354,31.6725,75008.0
2018-10-18 11:20:00,34.15,34.16,34.04,34.04,110952.0,31.6632,31.6725,31.5612,31.5612,110952.0
2018-10-18 11:25:00,34.04,34.2,34.04,34.11,144175.0,31.5612,31.7096,31.5612,31.6261,144175.0
2018-10-18 11:30:00,34.1,34.13,34.05,34.07,103750.0,31.6169,31.6447,31.5705,31.589,103750.0
2018-10-18 11:35:00,34.07,34.09,34.01,34.09,97012.0,31.589,31.6076,31.5334,31.6076,97012.0
2018-10-18 11:40:00,34.09,34.09,34.01,34.05,116503.0,31.6076,31.6076,31.5334,31.5705,116503.0
2018-10-18 11:45:00,34.05,34.05,33.81,33.84,199063.0,31.5705,31.5705,31.348,31.3758,199063.0
2018-10-18 11:50:00,33.84,33.89,33.78,33.88,150091.0,31.3758,31.4221,31.3202,31.4129,150091.0
2018-10-18 11:55:00,33.88,33.91,33.81,33.88,153739.0,31.4129,31.4407,31.348,31.4129,153739.0
2018-10-18 12:00:00,33.87,33.93,33.83,33.89,213200.0,31.4036,31.4592,31.3665,31.4221,213200.0
2018-10-18 12:05:00,33.89,33.99,33.88,33.95,76234.0,31.4221,31.5149,31.4129,31.4778,76234.0
2018-10-18 12:10:00,33.96,34.05,33.91,34.01,105052.0,31.4871,31.5705,31.4407,31.5334,105052.0
2018-10-18 12:15:00,34.01,34.02,33.96,34.0,85410.0,31.5334,31.5427,31.4871,31.5241,85410.0
2018-10-18 12:20:00,34.0,34.14,33.99,34.11,108533.0,31.5241,31.6539,31.5149,31.6261,108533.0
2018-10-18 12:25:00,34.11,34.19,34.1,34.16,75340.0,31.6261,31.7003,31.6169,31.6725,75340.0
2018-10-18 12:30:00,34.16,34.26,34.13,34.23,146798.0,31.6725,31.7652,31.6447,31.7374,146798.0
2018-10-18 12:35:00,34.24,34.29,34.21,34.25,145441.0,31.7467,31.793,31.7188,31.7559,145441.0
2018-10-18 12:40:00,34.26,34.32,34.21,34.23,156569.0,31.7652,31.8208,31.7188,31.7374,156569.0
2018-10-18 12:45:00,34.23,34.23,34.11,34.15,97333.0,31.7374,31.7374,31.6261,31.6632,97333.0
2018-10-18 12:50:00,34.16,34.21,34.09,34.09,46940.0,31.6725,31.7188,31.6076,31.6076,46940.0
2018-10-18 12:55:00,34.09,34.16,34.09,34.12,49036.0,31.6076,31.6725,31.6076,31.6354,49036.0
2018-10-18 13:00:00,34.12,34.14,34.08,34.09,52015.0,31.6354,31.6539,31.5983,31.6076,52015.0
2018-10-18 13:05:00,34.09,34.1,33.98,34.01,84137.0,31.6076,31.6169,31.5056,31.5334,84137.0
2018-10-18 13:10:00,34.01,34.03,33.93,33.95,70903.0,31.5334,31.552,31.4592,31.4778,70903.0
2018-10-18 13:15:00,33.95,33.98,33.87,33.88,95797.0,31.4778,31.5056,31.4036,31.4129,95797.0
2018-10-18 13:20:00,33.88,33.92,33.84,33.84,92964.0,31.4129,31.45,31.3758,31.3758,92964.0
2018-10-18 13:25:00,33.84,33.93,33.83,33.87,68577.0,31.3758,31.4592,31.3665,31.4036,68577.0
2018-10-18 13:30:00,33.88,33.91,33.81,33.91,101813.0,31.4129,31.4407,31.348,31.4407,101813.0
2018-10-18 13:35:00,33.91,33.92,33.83,33.87,46087.0,31.4407,31.45,31.3665,31.4036,46087.0
2018-10-18 13:40:00,33.87,33.87,33.77,33.8,54012.0,31.4036,31.4036,31.3109,31.3387,54012.0
2018-10-18 13:45:00,33.8,33.92,33.8,33.91,89714.0,31.3387,31.45,31.3387,31.4407,89714.0
2018-10-18 13:50:00,33.9,33.92,33.82,33.86,58149.0,31.4314,31.45,31.3572,31.3943,58149.0
2018-10-18 13:55:00,33.86,33.91,33.85,33.91,74925.0,31.3943,31.4407,31.3851,31.4407,74925.0
2018-10-18 14:00:00,33.9,34.0,33.89,33.96,92426.0,31.4314,31.5241,31.4221,31.4871,92426.0
2018-10-18 14:05:00,33.96,34.06,33.94,34.01,67245.0,31.4871,31.5798,31.4685,31.5334,67245.0
2018-10-18 14:10:00,34.01,34.04,33.96,33.97,54884.0,31.5334,31.5612,31.4871,31.4963,54884.0
2018-10-18 14:15:00,33.96,33.99,33.91,33.91,58906.0,31.4871,31.5149,31.4407,31.4407,58906.0
2018-10-18 14:20:00,33.91,34.03,33.9,34.02,112948.0,31.4407,31.552,31.4314,31.5427,112948.0
2018-10-18 14:25:00,34.02,34.03,33.92,33.97,87783.0,31.5427,31.552,31.45,31.4963,87783.0
2018-10-18 14:30:00,33.96,33.99,33.91,33.95,109307.0,31.4871,31.5149,31.4407,31.4778,109307.0
2018-10-18 14:35:00,33.95,34.0,33.91,33.95,132324.0,31.4778,31.5241,31.4407,31.4778,132324.0
2018-10-18 14:40:00,33.94,34.05,33.93,34.05,111342.0,31.4685,31.5705,31.4592,31.5705,111342.0
2018-10-18 14:45:00,34.05,34.13,34.04,34.06,121648.0,31.5705,31.6447,31.5612,31.5798,121648.0
2018-10-18 14:50:00,34.06,34.07,34.01,34.04,120712.0,31.5798,31.589,31.5334,31.5612,120712.0
2018-10-18 14:55:00,34.03,34.04,33.93,33.97,105956.0,31.552,31.5612,31.4592,31.4963,105956.0
2018-10-18 15:00:00,33.97,33.98,33.85,33.89,183571.0,31.4963,31.5056,31.3851,31.4221,183571.0
2018-10-18 15:05:00,33.89,33.91,33.86,33.91,142720.0,31.4221,31.4407,31.3943,31.4407,142720.0
2018-10-18 15:10:00,33.9,33.91,33.82,33.85,100539.0,31.4314,31.4407,31.3572,31.3851,100539.0
2018-10-18 15:15:00,33.85,33.98,33.84,33.9,81360.0,31.3851,31.5056,31.3758,31.4314,81360.0
2018-10-18 15:20:00,33.9,33.94,33.87,33.92,97012.0,31.4314,31.4685,31.4036,31.45,97012.0
2018-10-18 15:25:00,33.92,33.98,33.9,33.95,117514.0,31.45,31.5056,31.4314,31.4778,117514.0
2018-10-18 15:30:00,33.95,33.96,33.86,33.87,211589.0,31.4778,31.4871,31.3943,31.4036,211589.0
2018-10-18 15:35:00,33.87,33.97,33.84,33.97,184406.0,31.4036,31.4963,31.3758,31.4963,184406.0
2018-10-18 15:40:00,33.97,34.03,33.94,33.97,132032.0,31.4963,31.552,31.4685,31.4963,132032.0
2018-10-18 15:45:00,33.96,33.98,33.88,33.96,322813.0,31.4871,31.5056,31.4129,31.4871,322813.0
2018-10-18 15:50:00,33.95,33.96,33.9,33.93,393264.0,31.4778,31.4871,31.4314,31.4592,393264.0
2018-10-18 15:55:00,33.93,33.95,33.88,33.91,729868.0,31.4592,31.4778,31.4129,31.4407,729868.0
2018-10-19 09:30:00,34.17,34.45,34.16,34.39,635977.0,31.6818,31.9414,31.6725,31.8857,635977.0
2018-10-19 09:35:00,34.39,34.53,34.39,34.45,164223.0,31.8857,32.0155,31.8857,31.9414,164223.0
2018-10-19 09:40:00,34.45,34.64,34.45,34.64,113482.0,31.9414,32.1175,31.9414,32.1175,113482.0
2018-10-19 09:45:00,34.65,34.65,34.52,34.6,122761.0,32.1268,32.1268,32.0063,32.0804,122761.0
2018-10-19 09:50:00,34.61,34.77,34.61,34.75,155265.0,32.0897,32.2381,32.0897,32.2195,155265.0
2018-10-19 09:55:00,34.76,34.81,34.67,34.69,168375.0,32.2288,32.2752,32.1453,32.1639,168375.0
2018-10-19 10:00:00,34.69,34.77,34.66,34.74,169614.0,32.1639,32.2381,32.1361,32.2103,169614.0
2018-10-19 10:05:00,34.74,34.76,34.61,34.64,79653.0,32.2103,32.2288,32.0897,32.1175,79653.0
2018-10-19 10:10:00,34.64,34.66,34.53,34.61,122076.0,32.1175,32.1361,32.0155,32.0897,122076.0
2018-10-19 10:15:00,34.61,34.66,34.57,34.63,78101.0,32.0897,32.1361,32.0526,32.1083,78101.0
2018-10-19 10:20:00,34.63,34.63,34.5,34.51,103292.0,32.1083,32.1083,31.9877,31.997,103292.0
2018-10-19 10:25:00,34.5,34.55,34.39,34.39,147476.0,31.9877,32.0341,31.8857,31.8857,147476.0
2018-10-19 10:30:00,34.4,34.42,34.32,34.39,96618.0,31.895,31.9136,31.8208,31.8857,96618.0
2018-10-19 10:35:00,34.39,34.4,34.31,34.39,119855.0,31.8857,31.895,31.8116,31.8857,119855.0
2018-10-19 10:40:00,34.39,34.47,34.32,34.46,111380.0,31.8857,31.9599,31.8208,31.9506,111380.0
2018-10-19 10:45:00,34.45,34.5,34.4,34.41,101103.0,31.9414,31.9877,31.895,31.9043,101103.0
2018-10-19 10:50:00,34.41,34.47,34.38,34.45,99650.0,31.9043,31.9599,31.8765,31.9414,99650.0
2018-10-19 10:55:00,34.45,34.46,34.4,34.45,82965.0,31.9414,31.9506,31.895,31.9414,82965.0
2018-10-19 11:00:00,34.45,34.51,34.44,34.45,79763.0,31.9414,31.997,31.9321,31.9414,79763.0
2018-10-19 11:05:00,34.45,34.59,34.44,34.55,92107.0,31.9414,32.0712,31.9321,32.0341,92107.0
2018-10-19 11:10:00,34.55,34.57,34.51,34.54,85478.0,32.0341,32.0526,31.997,32.0248,85478.0
2018-10-19 11:15:00,34.54,34.6,34.47,34.48,219878.0,32.0248,32.0804,31.9599,31.9692,219878.0
2018-10-19 11:20:00,34.48,34.5,34.43,34.44,167570.0,31.9692,31.9877,31.9228,31.9321,167570.0
2018-10-19 11:25:00,34.45,34.51,34.44,34.46,86662.0,31.9414,31.997,31.9321,31.9506,86662.0
2018-10-19 11:30:00,34.46,34.5,34.41,34.45,119056.0,31.9506,31.9877,31.9043,31.9414,119056.0
2018-10-19 11:35:00,34.44,34.44,34.32,34.38,83044.0,31.9321,31.9321,31.8208,31.8765,83044.0
2018-10-19 11:40:00,34.38,34.41,34.33,34.35,61316.0,31.8765,31.9043,31.8301,31.8487,61316.0
2018-10-19 11:45:00,34.35,34.39,34.33,34.36,80553.0,31.8487,31.8857,31.8301,31.8579,80553.0
2018-10-19 11:50:00,34.35,34.4,34.19,34.2,140686.0,31.8487,31.895,31.7003,31.7096,140686.0
2018-10-19 11:55:00,34.21,34.33,34.19,34.31,78913.0,31.7188,31.8301,31.7003,31.8116,78913.0
2018-10-19 12:00:00,34.31,34.35,34.28,34.34,173995.0,31.8116,31.8487,31.7837,31.8394,173995.0
2018-10-19 12:05:00,34.34,34.38,34.34,34.37,140360.0,31.8394,31.8765,31.8394,31.8672,140360.0
2018-10-19 12:10:00,34.36,34.37,34.26,34.27,282711.0,31.8579,31.8672,31.7652,31.7745,282711.0
2018-10-19 12:15:00,34.26,34.29,34.21,34.27,283112.0,31.7652,31.793,31.7188,31.7745,283112.0
2018-10-19 12:20:00,34.28,34.28,34.03,34.04,142427.0,31.7837,31.7837,31.552,31.5612,142427.0
2018-10-19 12:25:00,34.04,34.07,33.97,34.01,149986.0,31.5612,31.589,31.4963,31.5334,149986.0
2018-10-19 12:30:00,34.0,34.03,33.89,33.9,86419.0,31.5241,31.552,31.4221,31.4314,86419.0
2018-10-19 12:35:00,33.9,33.98,33.89,33.98,77844.0,31.4314,31.5056,31.4221,31.5056,77844.0
2018-10-19 12:40:00,33.98,34.02,33.9,33.98,67669.0,31.5056,31.5427,31.4314,31.5056,67669.0
2018-10-19 12:45:00,33.98,34.0,33.89,33.97,96447.0,31.5056,31.5241,31.4221,31.4963,96447.0
2018-10-19 12:50:00,33.98,34.11,33.94,34.09,128931.0,31.5056,31.6261,31.4685,31.6076,128931.0
2018-10-19 12:55:00,34.08,34.12,34.07,34.07,139127.0,31.5983,31.6354,31.589,31.589,139127.0
2018-10-19 13:00:00,34.06,34.06,34.0,34.03,94112.0,31.5798,31.5798,31.5241,31.552,94112.0
2018-10-19 13:05:00,34.02,34.05,33.95,33.96,170820.0,31.5427,31.5705,31.4778,31.4871,170820.0
2018-10-19 13:10:00,33.96,34.12,33.95,34.12,122831.0,31.4871,31.6354,31.4778,31.6354,122831.0
2018-10-19 13:15:00,34.11,34.21,34.09,34.2,130574.0,31.6261,31.7188,31.6076,31.7096,130574.0
2018-10-19 13:20:00,34.2,34.22,34.17,34.2,151293.0,31.7096,31.7281,31.6818,31.7096,151293.0
2018-10-19 13:25:00,34.2,34.25,34.16,34.25,104259.0,31.7096,31.7559,31.6725,31.7559,104259.0
2018-10-19 13:30:00,34.24,34.26,34.19,34.24,82040.0,31.7467,31.7652,31.7003,31.7467,82040.0
2018-10-19 13:35:00,34.23,34.28,34.21,34.27,66353.0,31.7374,31.7837,31.7188,31.7745,66353.0
2018-10-19 13:40:00,34.26,34.28,34.19,34.21,82951.0,31.7652,31.7837,31.7003,31.7188,82951.0
2018-10-19 13:45:00,34.21,34.25,34.19,34.24,75297.0,31.7188,31.7559,31.7003,31.7467,75297.0
2018-10-19 13:50:00,34.23,34.26,34.22,34.25,74239.0,31.7374,31.7652,31.7281,31.7559,74239.0
2018-10-19 13:55:00,34.24,34.26,34.2,34.2,60001.0,31.7467,31.7652,31.7096,31.7096,60001.0
2018-10-19 14:00:00,34.2,34.21,34.12,34.14,170845.0,31.7096,31.7188,31.6354,31.6539,170845.0
2018-10-19 14:05:00,34.14,34.21,34.09,34.2,250615.0,31.6539,31.7188,31.6076,31.7096,250615.0
2018-10-19 14:10:00,34.21,34.32,34.2,34.29,126989.0,31.7188,31.8208,31.7096,31.793,126989.0
2018-10-19 14:15:00,34.29,34.48,34.28,34.48,255743.0,31.793,31.9692,31.7837,31.9692,255743.0
2018-10-19 14:20:00,34.47,34.57,34.45,34.55,161190.0,31.9599,32.0526,31.9414,32.0341,161190.0
2018-10-19 14:25:00,34.55,34.56,34.46,34.47,146807.0,32.0341,32.0434,31.9506,31.9599,146807.0
2018-10-19 14:30:00,34.48,34.54,34.44,34.48,115397.0,31.9692,32.0248,31.9321,31.9692,115397.0
2018-10-19 14:35:00,34.49,34.51,34.46,34.47,90882.0,31.9785,31.997,31.9506,31.9599,90882.0
2018-10-19 14:40:00,34.47,34.5,34.38,34.4,83629.0,31.9599,31.9877,31.8765,31.895,83629.0
2018-10-19 14:45:00,34.4,34.49,34.39,34.49,78025.0,31.895,31.9785,31.8857,31.9785,78025.0
2018-10-19 14:50:00,34.49,34.5,34.41,34.41,65529.0,31.9785,31.9877,31.9043,31.9043,65529.0
2018-10-19 14:55:00,34.4,34.41,34.34,34.36,79539.0,31.895,31.9043,31.8394,31.8579,79539.0
2018-10-19 15:00:00,34.36,34.4,34.32,34.34,103412.0,31.8579,31.895,31.8208,31.8394,103412.0
2018-10-19 15:05:00,34.34,34.39,34.32,34.38,98315.0,31.8394,31.8857,31.8208,31.8765,98315.0
2018-10-19 15:10:00,34.37,34.41,34.36,34.38,53669.0,31.8672,31.9043,31.8579,31.8765,53669.0
2018-10-19 15:15:00,34.38,34.42,34.33,34.42,152686.0,31.8765,31.9136,31.8301,31.9136,152686.0
2018-10-19 15:20:00,34.41,34.47,34.4,34.42,105922.0,31.9043,31.9599,31.895,31.9136,105922.0
2018-10-19 15:25:00,34.42,34.5,34.41,34.47,170257.0,31.9136,31.9877,31.9043,31.9599,170257.0
2018-10-19 15:30:00,34.47,34.49,34.4,34.48,129347.0,31.9599,31.9785,31.895,31.9692,129347.0
2018-10-19 15:35:00,34.48,34.53,34.45,34.52,253278.0,31.9692,32.0155,31.9414,32.0063,253278.0
2018-10-19 15:40:00,34.5,34.53,34.45,34.5,178442.0,31.9877,32.0155,31.9414,31.9877,178442.0
2018-10-19 15:45:00,34.49,34.53,34.43,34.45,175791.0,31.9785,32.0155,31.9228,31.9414,175791.0
2018-10-19 15:50:00,34.45,34.46,34.39,34.39,355003.0,31.9414,31.9506,31.8857,31.8857,355003.0
2018-10-19 15:55:00,34.39,34.39,34.28,34.28,915341.0,31.8857,31.8857,31.7837,31.7837,915341.0
2018-10-22 09:30:00,34.39,34.54,34.34,34.42,239153.0,31.8857,32.0248,31.8394,31.9136,239153.0
2018-10-22 09:35:00,34.41,34.42,34.04,34.09,264633.0,31.9043,31.9136,31.5612,31.6076,264633.0
2018-10-22 09:40:00,34.09,34.12,33.95,34.0,154881.0,31.6076,31.6354,31.4778,31.5241,154881.0
2018-10-22 09:45:00,34.01,34.07,33.95,33.97,170135.0,31.5334,31.589,31.4778,31.4963,170135.0
2018-10-22 09:50:00,33.96,33.97,33.74,33.84,218737.0,31.4871,31.4963,31.2831,31.3758,218737.0
2018-10-22 09:55:00,33.85,33.87,33.7,33.76,174385.0,31.3851,31.4036,31.246,31.3016,174385.0
2018-10-22 10:00:00,33.76,33.9,33.7,33.76,265147.0,31.3016,31.4314,31.246,31.3016,265147.0
2018-10-22 10:05:00,33.77,33.78,33.66,33.69,218059.0,31.3109,31.3202,31.2089,31.2367,218059.0
2018-10-22 10:10:00,33.69,33.77,33.66,33.75,140654.0,31.2367,31.3109,31.2089,31.2923,140654.0
2018-10-22 10:15:00,33.76,33.76,33.66,33.68,265142.0,31.3016,31.3016,31.2089,31.2274,265142.0
2018-10-22 10:20:00,33.68,33.73,33.62,33.72,200365.0,31.2274,31.2738,31.1718,31.2645,200365.0
2018-10-22 10:25:00,33.73,33.77,33.7,33.76,178427.0,31.2738,31.3109,31.246,31.3016,178427.0
2018-10-22 10:30:00,33.75,33.91,33.69,33.91,207633.0,31.2923,31.4407,31.2367,31.4407,207633.0
2018-10-22 10:35:00,33.91,33.92,33.77,33.79,111937.0,31.4407,31.45,31.3109,31.3294,111937.0
2018-10-22 10:40:00,33.79,33.88,33.78,33.81,187064.0,31.3294,31.4129,31.3202,31.348,187064.0
2018-10-22 10:45:00,33.8,33.86,33.73,33.82,131863.0,31.3387,31.3943,31.2738,31.3572,131863.0
2018-10-22 10:50:00,33.81,33.89,33.79,33.87,142442.0,31.348,31.4221,31.3294,31.4036,142442.0
2018-10-22 10:55:00,33.87,33.87,33.79,33.84,92573.0,31.4036,31.4036,31.3294,31.3758,92573.0
2018-10-22 11:00:00,33.83,33.86,33.77,33.84,82714.0,31.3665,31.3943,31.3109,31.3758,82714.0
2018-10-22 11:05:00,33.85,33.88,33.79,33.8,79817.0,31.3851,31.4129,31.3294,31.3387,79817.0
2018-10-22 11:10:00,33.79,33.8,33.69,33.7,101697.0,31.3294,31.3387,31.2367,31.246,101697.0
2018-10-22 11:15:00,33.7,33.75,33.69,33.73,112868.0,31.246,31.2923,31.2367,31.2738,112868.0
2018-10-22 11:20:00,33.73,33.8,33.71,33.79,118833.0,31.2738,31.3387,31.2553,31.3294,118833.0
2018-10-22 11:25:00,33.79,33.8,33.71,33.73,151367.0,31.3294,31.3387,31.2553,31.2738,151367.0
2018-10-22 11:30:00,33.73,33.75,33.7,33.7,104449.0,31.2738,31.2923,31.246,31.246,104449.0
2018-10-22 11:35:00,33.71,33.75,33.53,33.55,140463.0,31.2553,31.2923,31.0884,31.1069,140463.0
2018-10-22 11:40:00,33.55,33.58,33.5,33.55,86401.0,31.1069,31.1347,31.0605,31.1069,86401.0
2018-10-22 11:45:00,33.54,33.58,33.51,33.51,75534.0,31.0976,31.1347,31.0698,31.0698,75534.0
2018-10-22 11:50:00,33.51,33.52,33.44,33.45,189324.0,31.0698,31.0791,31.0049,31.0142,189324.0
2018-10-22 11:55:00,33.45,33.48,33.36,33.4,121662.0,31.0142,31.042,30.9307,30.9678,121662.0
2018-10-22 12:00:00,33.4,33.45,33.38,33.45,157077.0,30.9678,31.0142,30.9493,31.0142,157077.0
2018-10-22 12:05:00,33.45,33.51,33.4,33.4,87378.0,31.0142,31.0698,30.9678,30.9678,87378.0
2018-10-22 12:10:00,33.4,33.4,33.21,33.23,194449.0,30.9678,30.9678,30.7917,30.8102,194449.0
2018-10-22 12:15:00,33.22,33.27,33.21,33.21,102205.0,30.8009,30.8473,30.7917,30.7917,102205.0
2018-10-22 12:20:00,33.21,33.24,33.15,33.19,103669.0,30.7917,30.8195,30.736,30.7731,103669.0
2018-10-22 12:25:00,33.18,33.24,33.15,33.2,100326.0,30.7639,30.8195,30.736,30.7824,100326.0
2018-10-22 12:30:00,33.2,33.31,33.2,33.29,178788.0,30.7824,30.8844,30.7824,30.8658,178788.0
2018-10-22 12:35:00,33.3,33.33,33.24,33.28,68997.0,30.8751,30.9029,30.8195,30.8566,68997.0
2018-10-22 12:40:00,33.28,33.38,33.26,33.38,73725.0,30.8566,30.9493,30.838,30.9493,73725.0
2018-10-22 12:45:00,33.38,33.42,33.32,33.33,67865.0,30.9493,30.9864,30.8937,30.9029,67865.0
2018-10-22 12:50:00,33.32,33.4,33.32,33.37,107692.0,30.8937,30.9678,30.8937,30.94,107692.0
2018-10-22 12:55:00,33.36,33.39,33.34,33.35,78761.0,30.9307,30.9586,30.9122,30.9215,78761.0
2018-10-22 13:00:00,33.34,33.36,33.27,33.29,84778.0,30.9122,30.9307,30.8473,30.8658,84778.0
2018-10-22 13:05:00,33.3,33.42,33.25,33.41,129054.0,30.8751,30.9864,30.8288,30.9771,129054.0
2018-10-22 13:10:00,33.41,33.45,33.36,33.43,164001.0,30.9771,31.0142,30.9307,30.9956,164001.0
2018-10-22 13:15:00,33.44,33.54,33.43,33.48,91163.0,31.0049,31.0976,30.9956,31.042,91163.0
2018-10-22 13:20:00,33.48,33.58,33.48,33.5,142616.0,31.042,31.1347,31.042,31.0605,142616.0
2018-10-22 13:25:00,33.5,33.5,33.42,33.45,118810.0,31.0605,31.0605,30.9864,31.0142,118810.0
2018-10-22 13:30:00,33.45,33.46,33.41,33.43,58210.0,31.0142,31.0235,30.9771,30.9956,58210.0
2018-10-22 13:35:00,33.44,33.48,33.42,33.43,54698.0,31.0049,31.042,30.9864,30.9956,54698.0
2018-10-22 13:40:00,33.43,33.49,33.42,33.48,60118.0,30.9956,31.0513,30.9864,31.042,60118.0
2018-10-22 13:45:00,33.48,33.5,33.4,33.42,46910.0,31.042,31.0605,30.9678,30.9864,46910.0
2018-10-22 13:50:00,33.43,33.47,33.39,33.47,114734.0,30.9956,31.0327,30.9586,31.0327,114734.0
2018-10-22 13:55:00,33.48,33.52,33.44,33.45,58317.0,31.042,31.0791,31.0049,31.0142,58317.0
2018-10-22 14:00:00,33.45,33.53,33.43,33.48,74501.0,31.0142,31.0884,30.9956,31.042,74501.0
2018-10-22 14:05:00,33.48,33.54,33.47,33.5,66047.0,31.042,31.0976,31.0327,31.0605,66047.0
2018-10-22 14:10:00,33.5,33.55,33.45,33.49,69834.0,31.0605,31.1069,31.0142,31.0513,69834.0
2018-10-22 14:15:00,33.49,33.55,33.48,33.55,61461.0,31.0513,31.1069,31.042,31.1069,61461.0
2018-10-22 14:20:00,33.55,33.59,33.52,33.52,76634.0,31.1069,31.144,31.0791,31.0791,76634.0
2018-10-22 14:25:00,33.52,33.61,33.48,33.48,102601.0,31.0791,31.1625,31.042,31.042,102601.0
2018-10-22 14:30:00,33.49,33.5,33.44,33.46,69133.0,31.0513,31.0605,31.0049,31.0235,69133.0
2018-10-22 14:35:00,33.45,33.57,33.45,33.53,151105.0,31.0142,31.1255,31.0142,31.0884,151105.0
2018-10-22 14:40:00,33.53,33.54,33.45,33.45,42656.0,31.0884,31.0976,31.0142,31.0142,42656.0
2018-10-22 14:45:00,33.45,33.53,33.44,33.52,73284.0,31.0142,31.0884,31.0049,31.0791,73284.0
2018-10-22 14:50:00,33.52,33.54,33.48,33.51,66435.0,31.0791,31.0976,31.042,31.0698,66435.0
2018-10-22 14:55:00,33.52,33.6,33.48,33.56,317376.0,31.0791,31.1533,31.042,31.1162,317376.0
2018-10-22 15:00:00,33.55,33.66,33.54,33.65,145862.0,31.1069,31.2089,31.0976,31.1996,145862.0
2018-10-22 15:05:00,33.65,33.71,33.63,33.7,132559.0,31.1996,31.2553,31.1811,31.246,132559.0
2018-10-22 15:10:00,33.71,33.76,33.67,33.7,242534.0,31.2553,31.3016,31.2182,31.246,242534.0
2018-10-22 15:15:00,33.7,33.71,33.62,33.63,63057.0,31.246,31.2553,31.1718,31.1811,63057.0
2018-10-22 15:20:00,33.63,33.7,33.63,33.64,57103.0,31.1811,31.246,31.1811,31.1904,57103.0
2018-10-22 15:25:00,33.63,33.65,33.58,33.6,85214.0,31.1811,31.1996,31.1347,31.1533,85214.0
2018-10-22 15:30:00,33.59,33.62,33.56,33.59,137232.0,31.144,31.1718,31.1162,31.144,137232.0
2018-10-22 15:35:00,33.59,33.67,33.56,33.57,124377.0,31.144,31.2182,31.1162,31.1255,124377.0
2018-10-22 15:40:00,33.57,33.6,33.54,33.59,103728.0,31.1255,31.1533,31.0976,31.144,103728.0
2018-10-22 15:45:00,33.59,33.6,33.56,33.57,267791.0,31.144,31.1533,31.1162,31.1255,267791.0
2018-10-22 15:50:00,33.58,33.62,33.54,33.59,276669.0,31.1347,31.1718,31.0976,31.144,276669.0
2018-10-22 15:55:00,33.59,33.6,33.5,33.53,591870.0,31.144,31.1533,31.0605,31.0884,591870.0
2018-10-23 09:30:00,32.11,32.64,32.11,32.44,487238.0,29.7718,30.2632,29.7718,30.0777,487238.0
2018-10-23 09:35:00,32.44,32.57,32.23,32.32,283832.0,30.0777,30.1983,29.883,29.9665,283832.0
2018-10-23 09:40:00,32.33,32.54,32.3,32.34,361416.0,29.9757,30.1705,29.9479,29.985,361416.0
2018-10-23 09:45:00,32.33,32.54,32.21,32.52,390118.0,29.9757,30.1705,29.8645,30.1519,390118.0
2018-10-23 09:50:00,32.51,32.51,32.25,32.25,256490.0,30.1426,30.1426,29.9016,29.9016,256490.0
2018-10-23 09:55:00,32.25,32.34,32.19,32.28,207668.0,29.9016,29.985,29.8459,29.9294,207668.0
2018-10-23 10:00:00,32.28,32.33,32.11,32.21,255196.0,29.9294,29.9757,29.7718,29.8645,255196.0
2018-10-23 10:05:00,32.21,32.36,32.19,32.32,214270.0,29.8645,30.0036,29.8459,29.9665,214270.0
2018-10-23 10:10:00,32.32,32.38,32.22,32.23,221658.0,29.9665,30.0221,29.8738,29.883,221658.0
2018-10-23 10:15:00,32.23,32.27,32.16,32.19,244257.0,29.883,29.9201,29.8181,29.8459,244257.0
2018-10-23 10:20:00,32.19,32.32,32.18,32.27,215719.0,29.8459,29.9665,29.8367,29.9201,215719.0
2018-10-23 10:25:00,32.27,32.54,32.27,32.5,300819.0,29.9201,30.1705,29.9201,30.1334,300819.0
2018-10-23 10:30:00,32.5,32.59,32.44,32.55,170051.0,30.1334,30.2168,30.0777,30.1797,170051.0
2018-10-23 10:35:00,32.55,32.62,32.47,32.62,162725.0,30.1797,30.2446,30.1056,30.2446,162725.0
2018-10-23 10:40:00,32.63,32.69,32.55,32.62,135553.0,30.2539,30.3095,30.1797,30.2446,135553.0
2018-10-23 10:45:00,32.61,32.69,32.55,32.65,126335.0,30.2354,30.3095,30.1797,30.2724,126335.0
2018-10-23 10:50:00,32.65,32.75,32.6,32.75,170980.0,30.2724,30.3652,30.2261,30.3652,170980.0
2018-10-23 10:55:00,32.74,32.97,32.74,32.89,231582.0,30.3559,30.5691,30.3559,30.495,231582.0
2018-10-23 11:00:00,32.89,32.92,32.84,32.9,140709.0,30.495,30.5228,30.4486,30.5042,140709.0
2018-10-23 11:05:00,32.89,32.99,32.86,32.88,129502.0,30.495,30.5877,30.4672,30.4857,129502.0
2018-10-23 11:10:00,32.89,33.02,32.86,32.98,126014.0,30.495,30.6155,30.4672,30.5784,126014.0
2018-10-23 11:15:00,32.98,33.01,32.92,32.98,82772.0,30.5784,30.6062,30.5228,30.5784,82772.0
2018-10-23 11:20:00,32.98,33.09,32.93,33.08,143234.0,30.5784,30.6804,30.5321,30.6711,143234.0
2018-10-23 11:25:00,33.08,33.16,33.04,33.14,70487.0,30.6711,30.7453,30.634,30.7268,70487.0
2018-10-23 11:30:00,33.14,33.18,33.1,33.11,142619.0,30.7268,30.7639,30.6897,30.6989,142619.0
2018-10-23 11:35:00,33.1,33.12,33.05,33.06,90890.0,30.6897,30.7082,30.6433,30.6526,90890.0
2018-10-23 11:40:00,33.05,33.1,33.05,33.08,56258.0,30.6433,30.6897,30.6433,30.6711,56258.0
2018-10-23 11:45:00,33.08,33.15,33.01,33.14,88716.0,30.6711,30.736,30.6062,30.7268,88716.0
2018-10-23 11:50:00,33.15,33.17,33.14,33.16,65857.0,30.736,30.7546,30.7268,30.7453,65857.0
2018-10-23 11:55:00,33.16,33.17,33.0,33.0,96989.0,30.7453,30.7546,30.597,30.597,96989.0
2018-10-23 12:00:00,33.01,33.03,32.97,33.02,97653.0,30.6062,30.6248,30.5691,30.6155,97653.0
2018-10-23 12:05:00,33.02,33.26,33.01,33.26,140551.0,30.6155,30.838,30.6062,30.838,140551.0
2018-10-23 12:10:00,33.27,33.27,33.2,33.24,117448.0,30.8473,30.8473,30.7824,30.8195,117448.0
2018-10-23 12:15:00,33.23,33.25,33.16,33.22,114068.0,30.8102,30.8288,30.7453,30.8009,114068.0
2018-10-23 12:20:00,33.23,33.32,33.2,33.22,120179.0,30.8102,30.8937,30.7824,30.8009,120179.0
2018-10-23 12:25:00,33.21,33.29,33.19,33.28,188034.0,30.7917,30.8658,30.7731,30.8566,188034.0
2018-10-23 12:30:00,33.29,33.44,33.27,33.42,111497.0,30.8658,31.0049,30.8473,30.9864,111497.0
2018-10-23 12:35:00,33.42,33.44,33.31,33.39,140406.0,30.9864,31.0049,30.8844,30.9586,140406.0
2018-10-23 12:40:00,33.4,33.53,33.38,33.53,151037.0,30.9678,31.0884,30.9493,31.0884,151037.0
2018-10-23 12:45:00,33.53,33.65,33.5,33.51,548014.0,31.0884,31.1996,31.0605,31.0698,548014.0
2018-10-23 12:50:00,33.5,33.59,33.41,33.44,286372.0,31.0605,31.144,30.9771,31.0049,286372.0
2018-10-23 12:55:00,33.43,33.43,33.34,33.38,138289.0,30.9956,30.9956,30.9122,30.9493,138289.0
2018-10-23 13:00:00,33.38,33.54,33.34,33.52,144256.0,30.9493,31.0976,30.9122,31.0791,144256.0
2018-10-23 13:05:00,33.52,33.64,33.45,33.63,153382.0,31.0791,31.1904,31.0142,31.1811,153382.0
2018-10-23 13:10:00,33.63,33.64,33.54,33.55,196394.0,31.1811,31.1904,31.0976,31.1069,196394.0
2018-10-23 13:15:00,33.55,33.57,33.47,33.48,75248.0,31.1069,31.1255,31.0327,31.042,75248.0
2018-10-23 13:20:00,33.47,33.53,33.46,33.51,222508.0,31.0327,31.0884,31.0235,31.0698,222508.0
2018-10-23 13:25:00,33.52,33.53,33.42,33.45,175204.0,31.0791,31.0884,30.9864,31.0142,175204.0
2018-10-23 13:30:00,33.46,33.53,33.43,33.47,107989.0,31.0235,31.0884,30.9956,31.0327,107989.0
2018-10-23 13:35:00,33.47,33.48,33.33,33.37,148475.0,31.0327,31.042,30.9029,30.94,148475.0
2018-10-23 13:40:00,33.38,33.41,33.31,33.32,106152.0,30.9493,30.9771,30.8844,30.8937,106152.0
2018-10-23 13:45:00,33.31,33.37,33.3,33.37,84544.0,30.8844,30.94,30.8751,30.94,84544.0
2018-10-23 13:50:00,33.36,33.45,33.35,33.38,73082.0,30.9307,31.0142,30.9215,30.9493,73082.0
2018-10-23 13:55:00,33.39,33.43,33.38,33.42,70769.0,30.9586,30.9956,30.9493,30.9864,70769.0
2018-10-23 14:00:00,33.41,33.45,33.36,33.45,113402.0,30.9771,31.0142,30.9307,31.0142,113402.0
2018-10-23 14:05:00,33.44,33.5,33.35,33.37,119599.0,31.0049,31.0605,30.9215,30.94,119599.0
2018-10-23 14:10:00,33.37,33.48,33.37,33.38,83246.0,30.94,31.042,30.94,30.9493,83246.0
2018-10-23 14:15:00,33.39,33.57,33.38,33.56,109247.0,30.9586,31.1255,30.9493,31.1162,109247.0
2018-10-23 14:20:00,33.56,33.68,33.51,33.67,285070.0,31.1162,31.2274,31.0698,31.2182,285070.0
2018-10-23 14:25:00,33.68,33.69,33.56,33.6,135254.0,31.2274,31.2367,31.1162,31.1533,135254.0
2018-10-23 14:30:00,33.61,33.66,33.58,33.61,64671.0,31.1625,31.2089,31.1347,31.1625,64671.0
2018-10-23 14:35:00,33.61,33.7,33.6,33.63,122184.0,31.1625,31.246,31.1533,31.1811,122184.0
2018-10-23 14:40:00,33.63,33.66,33.58,33.62,57937.0,31.1811,31.2089,31.1347,31.1718,57937.0
2018-10-23 14:45:00,33.62,33.63,33.53,33.58,83388.0,31.1718,31.1811,31.0884,31.1347,83388.0
2018-10-23 14:50:00,33.57,33.65,33.56,33.6,179147.0,31.1255,31.1996,31.1162,31.1533,179147.0
2018-10-23 14:55:00,33.59,33.75,33.58,33.73,110545.0,31.144,31.2923,31.1347,31.2738,110545.0
2018-10-23 15:00:00,33.73,33.77,33.7,33.73,183241.0,31.2738,31.3109,31.246,31.2738,183241.0
2018-10-23 15:05:00,33.73,33.82,33.68,33.81,204448.0,31.2738,31.3572,31.2274,31.348,204448.0
2018-10-23 15:10:00,33.81,33.82,33.75,33.8,161647.0,31.348,31.3572,31.2923,31.3387,161647.0
2018-10-23 15:15:00,33.8,33.84,33.75,33.8,184877.0,31.3387,31.3758,31.2923,31.3387,184877.0
2018-10-23 15:20:00,33.8,33.93,33.79,33.91,133831.0,31.3387,31.4592,31.3294,31.4407,133831.0
2018-10-23 15:25:00,33.89,33.94,33.82,33.86,259124.0,31.4221,31.4685,31.3572,31.3943,259124.0
2018-10-23 15:30:00,33.86,33.87,33.8,33.86,126947.0,31.3943,31.4036,31.3387,31.3943,126947.0
2018-10-23 15:35:00,33.86,33.87,33.72,33.73,222229.0,31.3943,31.4036,31.2645,31.2738,222229.0
2018-10-23 15:40:00,33.74,33.76,33.63,33.66,137003.0,31.2831,31.3016,31.1811,31.2089,137003.0
2018-10-23 15:45:00,33.64,33.67,33.61,33.62,228273.0,31.1904,31.2182,31.1625,31.1718,228273.0
2018-10-23 15:50:00,33.62,33.62,33.49,33.53,374769.0,31.1718,31.1718,31.0513,31.0884,374769.0
2018-10-23 15:55:00,33.53,33.57,33.51,33.52,775414.0,31.0884,31.1255,31.0698,31.0791,775414.0
2018-10-24 09:30:00,33.1,33.46,33.09,33.34,416414.0,30.6897,31.0235,30.6804,30.9122,416414.0
2018-10-24 09:35:00,33.34,33.38,33.19,33.3,231432.0,30.9122,30.9493,30.7731,30.8751,231432.0
2018-10-24 09:40:00,33.29,33.49,33.27,33.42,136751.0,30.8658,31.0513,30.8473,30.9864,136751.0
2018-10-24 09:45:00,33.43,33.55,33.4,33.53,252543.0,30.9956,31.1069,30.9678,31.0884,252543.0
2018-10-24 09:50:00,33.52,33.55,33.36,33.42,149627.0,31.0791,31.1069,30.9307,30.9864,149627.0
2018-10-24 09:55:00,33.43,33.53,33.37,33.41,110637.0,30.9956,31.0884,30.94,30.9771,110637.0
2018-10-24 10:00:00,33.41,33.49,33.28,33.29,286531.0,30.9771,31.0513,30.8566,30.8658,286531.0
2018-10-24 10:05:00,33.29,33.58,33.29,33.57,172728.0,30.8658,31.1347,30.8658,31.1255,172728.0
2018-10-24 10:10:00,33.56,33.61,33.36,33.36,158033.0,31.1162,31.1625,30.9307,30.9307,158033.0
2018-10-24 10:15:00,33.37,33.4,33.19,33.2,102149.0,30.94,30.9678,30.7731,30.7824,102149.0
2018-10-24 10:20:00,33.19,33.19,33.05,33.06,105098.0,30.7731,30.7731,30.6433,30.6526,105098.0
2018-10-24 10:25:00,33.06,33.19,33.06,33.11,200053.0,30.6526,30.7731,30.6526,30.6989,200053.0
2018-10-24 10:30:00,33.11,33.15,33.03,33.07,131276.0,30.6989,30.736,30.6248,30.6619,131276.0
2018-10-24 10:35:00,33.07,33.11,33.0,33.01,132967.0,30.6619,30.6989,30.597,30.6062,132967.0
2018-10-24 10:40:00,33.01,33.09,33.0,33.05,97471.0,30.6062,30.6804,30.597,30.6433,97471.0
2018-10-24 10:45:00,33.05,33.08,32.96,33.07,186761.0,30.6433,30.6711,30.5599,30.6619,186761.0
2018-10-24 10:50:00,33.08,33.18,33.06,33.17,85812.0,30.6711,30.7639,30.6526,30.7546,85812.0
2018-10-24 10:55:00,33.17,33.21,33.15,33.15,88984.0,30.7546,30.7917,30.736,30.736,88984.0
2018-10-24 11:00:00,33.16,33.18,33.03,33.03,125336.0,30.7453,30.7639,30.6248,30.6248,125336.0
2018-10-24 11:05:00,33.03,33.05,32.91,32.92,168430.0,30.6248,30.6433,30.5135,30.5228,168430.0
2018-10-24 11:10:00,32.94,33.08,32.93,33.03,193139.0,30.5413,30.6711,30.5321,30.6248,193139.0
2018-10-24 11:15:00,33.04,33.07,32.98,33.0,167559.0,30.634,30.6619,30.5784,30.597,167559.0
2018-10-24 11:20:00,32.99,33.1,32.95,33.05,165119.0,30.5877,30.6897,30.5506,30.6433,165119.0
2018-10-24 11:25:00,33.05,33.06,32.94,32.94,163400.0,30.6433,30.6526,30.5413,30.5413,163400.0
2018-10-24 11:30:00,32.95,32.95,32.83,32.88,180342.0,30.5506,30.5506,30.4393,30.4857,180342.0
2018-10-24 11:35:00,32.89,32.9,32.77,32.86,123094.0,30.495,30.5042,30.3837,30.4672,123094.0
2018-10-24 11:40:00,32.86,32.91,32.79,32.79,124624.0,30.4672,30.5135,30.4023,30.4023,124624.0
2018-10-24 11:45:00,32.8,33.06,32.79,33.01,235301.0,30.4115,30.6526,30.4023,30.6062,235301.0
2018-10-24 11:50:00,33.01,33.17,32.98,33.17,132307.0,30.6062,30.7546,30.5784,30.7546,132307.0
2018-10-24 11:55:00,33.17,33.28,33.11,33.21,167335.0,30.7546,30.8566,30.6989,30.7917,167335.0
2018-10-24 12:00:00,33.2,33.27,33.14,33.18,119776.0,30.7824,30.8473,30.7268,30.7639,119776.0
2018-10-24 12:05:00,33.19,33.24,33.15,33.16,45913.0,30.7731,30.8195,30.736,30.7453,45913.0
2018-10-24 12:10:00,33.15,33.16,33.08,33.1,100289.0,30.736,30.7453,30.6711,30.6897,100289.0
2018-10-24 12:15:00,33.1,33.19,33.01,33.02,117344.0,30.6897,30.7731,30.6062,30.6155,117344.0
2018-10-24 12:20:00,33.02,33.06,32.99,33.05,65677.0,30.6155,30.6526,30.5877,30.6433,65677.0
2018-10-24 12:25:00,33.05,33.1,33.02,33.05,56373.0,30.6433,30.6897,30.6155,30.6433,56373.0
2018-10-24 12:30:00,33.04,33.05,32.96,33.0,57004.0,30.634,30.6433,30.5599,30.597,57004.0
2018-10-24 12:35:00,32.99,32.99,32.91,32.95,72661.0,30.5877,30.5877,30.5135,30.5506,72661.0
2018-10-24 12:40:00,32.95,32.97,32.91,32.95,49250.0,30.5506,30.5691,30.5135,30.5506,49250.0
2018-10-24 12:45:00,32.94,32.96,32.9,32.95,75915.0,30.5413,30.5599,30.5042,30.5506,75915.0
2018-10-24 12:50:00,32.94,33.04,32.89,33.04,53389.0,30.5413,30.634,30.495,30.634,53389.0
2018-10-24 12:55:00,33.03,33.04,32.97,32.97,36468.0,30.6248,30.634,30.5691,30.5691,36468.0
2018-10-24 13:00:00,32.97,32.97,32.87,32.89,61504.0,30.5691,30.5691,30.4764,30.495,61504.0
2018-10-24 13:05:00,32.89,32.9,32.73,32.76,117099.0,30.495,30.5042,30.3466,30.3744,117099.0
2018-10-24 13:10:00,32.77,32.82,32.76,32.77,51362.0,30.3837,30.4301,30.3744,30.3837,51362.0
2018-10-24 13:15:00,32.76,32.88,32.72,32.86,100884.0,30.3744,30.4857,30.3373,30.4672,100884.0
2018-10-24 13:20:00,32.85,32.86,32.78,32.78,62795.0,30.4579,30.4672,30.393,30.393,62795.0
2018-10-24 13:25:00,32.78,32.79,32.71,32.74,49253.0,30.393,30.4023,30.3281,30.3559,49253.0
2018-10-24 13:30:00,32.74,32.84,32.64,32.8,128166.0,30.3559,30.4486,30.2632,30.4115,128166.0
2018-10-24 13:35:00,32.8,32.81,32.65,32.69,95371.0,30.4115,30.4208,30.2724,30.3095,95371.0
2018-10-24 13:40:00,32.69,32.8,32.68,32.8,75051.0,30.3095,30.4115,30.3003,30.4115,75051.0
2018-10-24 13:45:00,32.8,32.83,32.73,32.8,113376.0,30.4115,30.4393,30.3466,30.4115,113376.0
2018-10-24 13:50:00,32.81,32.86,32.75,32.82,81193.0,30.4208,30.4672,30.3652,30.4301,81193.0
2018-10-24 13:55:00,32.82,32.83,32.74,32.78,117126.0,30.4301,30.4393,30.3559,30.393,117126.0
2018-10-24 14:00:00,32.77,32.81,32.72,32.77,169865.0,30.3837,30.4208,30.3373,30.3837,169865.0
2018-10-24 14:05:00,32.76,32.77,32.68,32.71,75443.0,30.3744,30.3837,30.3003,30.3281,75443.0
2018-10-24 14:10:00,32.72,32.79,32.7,32.71,69646.0,30.3373,30.4023,30.3188,30.3281,69646.0
2018-10-24 14:15:00,32.72,32.79,32.71,32.79,104389.0,30.3373,30.4023,30.3281,30.4023,104389.0
2018-10-24 14:20:00,32.8,32.89,32.75,32.84,80574.0,30.4115,30.495,30.3652,30.4486,80574.0
2018-10-24 14:25:00,32.84,32.94,32.78,32.91,96908.0,30.4486,30.5413,30.393,30.5135,96908.0
2018-10-24 14:30:00,32.91,32.95,32.84,32.9,138348.0,30.5135,30.5506,30.4486,30.5042,138348.0
2018-10-24 14:35:00,32.89,32.9,32.78,32.82,62591.0,30.495,30.5042,30.393,30.4301,62591.0
2018-10-24 14:40:00,32.81,32.84,32.74,32.74,118370.0,30.4208,30.4486,30.3559,30.3559,118370.0
2018-10-24 14:45:00,32.74,32.76,32.65,32.69,119144.0,30.3559,30.3744,30.2724,30.3095,119144.0
2018-10-24 14:50:00,32.69,32.71,32.61,32.62,96491.0,30.3095,30.3281,30.2354,30.2446,96491.0
2018-10-24 14:55:00,32.62,32.67,32.58,32.58,156512.0,30.2446,30.291,30.2075,30.2075,156512.0
2018-10-24 15:00:00,32.58,32.58,32.43,32.43,211440.0,30.2075,30.2075,30.0685,30.0685,211440.0
2018-10-24 15:05:00,32.43,32.49,32.39,32.47,192867.0,30.0685,30.1241,30.0314,30.1056,192867.0
2018-10-24 15:10:00,32.47,32.5,32.43,32.48,134715.0,30.1056,30.1334,30.0685,30.1148,134715.0
2018-10-24 15:15:00,32.48,32.53,32.44,32.45,173048.0,30.1148,30.1612,30.0777,30.087,173048.0
2018-10-24 15:20:00,32.45,32.46,32.33,32.35,144075.0,30.087,30.0963,29.9757,29.9943,144075.0
2018-10-24 15:25:00,32.34,32.42,32.23,32.23,195967.0,29.985,30.0592,29.883,29.883,195967.0
2018-10-24 15:30:00,32.23,32.25,32.18,32.18,254581.0,29.883,29.9016,29.8367,29.8367,254581.0
2018-10-24 15:35:00,32.17,32.26,32.16,32.22,282143.0,29.8274,29.9108,29.8181,29.8738,282143.0
2018-10-24 15:40:00,32.21,32.25,32.16,32.19,265850.0,29.8645,29.9016,29.8181,29.8459,265850.0
2018-10-24 15:45:00,32.19,32.19,32.06,32.07,413887.0,29.8459,29.8459,29.7254,29.7347,413887.0
2018-10-24 15:50:00,32.08,32.08,31.94,31.98,719932.0,29.744,29.744,29.6141,29.6512,719932.0
2018-10-24 15:55:00,31.97,31.98,31.78,31.82,1057729.0,29.642,29.6512,29.4658,29.5029,1057729.0
2018-10-25 09:30:00,32.21,32.55,32.18,32.43,441616.0,29.8645,30.1797,29.8367,30.0685,441616.0
2018-10-25 09:35:00,32.42,32.75,32.39,32.66,289024.0,30.0592,30.3652,30.0314,30.2817,289024.0
2018-10-25 09:40:00,32.66,32.71,32.39,32.48,197520.0,30.2817,30.3281,30.0314,30.1148,197520.0
2018-10-25 09:45:00,32.48,32.48,32.23,32.31,191970.0,30.1148,30.1148,29.883,29.9572,191970.0
2018-10-25 09:50:00,32.32,32.51,32.3,32.48,123151.0,29.9665,30.1426,29.9479,30.1148,123151.0
2018-10-25 09:55:00,32.48,32.48,32.22,32.31,164646.0,30.1148,30.1148,29.8738,29.9572,164646.0
2018-10-25 10:00:00,32.3,32.54,32.25,32.51,132661.0,29.9479,30.1705,29.9016,30.1426,132661.0
2018-10-25 10:05:00,32.52,32.61,32.42,32.57,93743.0,30.1519,30.2354,30.0592,30.1983,93743.0
2018-10-25 10:10:00,32.56,32.61,32.45,32.61,64470.0,30.189,30.2354,30.087,30.2354,64470.0
2018-10-25 10:15:00,32.6,32.7,32.36,32.4,143599.0,30.2261,30.3188,30.0036,30.0407,143599.0
2018-10-25 10:20:00,32.4,32.43,32.34,32.38,93204.0,30.0407,30.0685,29.985,30.0221,93204.0
2018-10-25 10:25:00,32.38,32.49,32.36,32.49,125529.0,30.0221,30.1241,30.0036,30.1241,125529.0
2018-10-25 10:30:00,32.49,32.58,32.4,32.47,90254.0,30.1241,30.2075,30.0407,30.1056,90254.0
2018-10-25 10:35:00,32.46,32.51,32.37,32.38,103967.0,30.0963,30.1426,30.0128,30.0221,103967.0
2018-10-25 10:40:00,32.38,32.51,32.37,32.42,91331.0,30.0221,30.1426,30.0128,30.0592,91331.0
2018-10-25 10:45:00,32.42,32.43,32.31,32.34,171527.0,30.0592,30.0685,29.9572,29.985,171527.0
2018-10-25 10:50:00,32.35,32.38,32.24,32.28,99733.0,29.9943,30.0221,29.8923,29.9294,99733.0
2018-10-25 10:55:00,32.27,32.39,32.23,32.3,100764.0,29.9201,30.0314,29.883,29.9479,100764.0
2018-10-25 11:00:00,32.3,32.34,32.18,32.18,85620.0,29.9479,29.985,29.8367,29.8367,85620.0
2018-10-25 11:05:00,32.18,32.22,32.14,32.21,132685.0,29.8367,29.8738,29.7996,29.8645,132685.0
2018-10-25 11:10:00,32.21,32.23,32.09,32.23,145152.0,29.8645,29.883,29.7532,29.883,145152.0
2018-10-25 11:15:00,32.23,32.3,32.18,32.3,97896.0,29.883,29.9479,29.8367,29.9479,97896.0
2018-10-25 11:20:00,32.31,32.44,32.3,32.42,110665.0,29.9572,30.0777,29.9479,30.0592,110665.0
2018-10-25 11:25:00,32.42,32.49,32.4,32.49,133836.0,30.0592,30.1241,30.0407,30.1241,133836.0
2018-10-25 11:30:00,32.5,32.53,32.43,32.45,94173.0,30.1334,30.1612,30.0685,30.087,94173.0
2018-10-25 11:35:00,32.45,32.56,32.42,32.47,122009.0,30.087,30.189,30.0592,30.1056,122009.0
2018-10-25 11:40:00,32.47,32.47,32.39,32.42,80531.0,30.1056,30.1056,30.0314,30.0592,80531.0
2018-10-25 11:45:00,32.42,32.48,32.36,32.48,58281.0,30.0592,30.1148,30.0036,30.1148,58281.0
2018-10-25 11:50:00,32.49,32.59,32.48,32.59,71757.0,30.1241,30.2168,30.1148,30.2168,71757.0
2018-10-25 11:55:00,32.59,32.63,32.55,32.56,66211.0,30.2168,30.2539,30.1797,30.189,66211.0
2018-10-25 12:00:00,32.56,32.57,32.47,32.57,81594.0,30.189,30.1983,30.1056,30.1983,81594.0
2018-10-25 12:05:00,32.57,32.62,32.53,32.58,119617.0,30.1983,30.2446,30.1612,30.2075,119617.0
2018-10-25 12:10:00,32.58,32.63,32.5,32.51,55043.0,30.2075,30.2539,30.1334,30.1426,55043.0
2018-10-25 12:15:00,32.51,32.53,32.42,32.44,148982.0,30.1426,30.1612,30.0592,30.0777,148982.0
2018-10-25 12:20:00,32.43,32.5,32.37,32.48,98267.0,30.0685,30.1334,30.0128,30.1148,98267.0
2018-10-25 12:25:00,32.48,32.55,32.39,32.41,98693.0,30.1148,30.1797,30.0314,30.0499,98693.0
2018-10-25 12:30:00,32.41,32.48,32.37,32.44,49661.0,30.0499,30.1148,30.0128,30.0777,49661.0
2018-10-25 12:35:00,32.44,32.51,32.44,32.51,36757.0,30.0777,30.1426,30.0777,30.1426,36757.0
2018-10-25 12:40:00,32.52,32.52,32.42,32.51,95234.0,30.1519,30.1519,30.0592,30.1426,95234.0
2018-10-25 12:45:00,32.51,32.58,32.46,32.51,72473.0,30.1426,30.2075,30.0963,30.1426,72473.0
2018-10-25 12:50:00,32.5,32.52,32.44,32.49,76876.0,30.1334,30.1519,30.0777,30.1241,76876.0
2018-10-25 12:55:00,32.49,32.5,32.41,32.45,58564.0,30.1241,30.1334,30.0499,30.087,58564.0
2018-10-25 13:00:00,32.46,32.55,32.42,32.42,72992.0,30.0963,30.1797,30.0592,30.0592,72992.0
2018-10-25 13:05:00,32.43,32.44,32.31,32.33,135379.0,30.0685,30.0777,29.9572,29.9757,135379.0
2018-10-25 13:10:00,32.34,32.42,32.31,32.41,73449.0,29.985,30.0592,29.9572,30.0499,73449.0
2018-10-25 13:15:00,32.41,32.48,32.4,32.48,59735.0,30.0499,30.1148,30.0407,30.1148,59735.0
2018-10-25 13:20:00,32.47,32.56,32.47,32.53,69424.0,30.1056,30.189,30.1056,30.1612,69424.0
2018-10-25 13:25:00,32.53,32.6,32.53,32.58,47557.0,30.1612,30.2261,30.1612,30.2075,47557.0
2018-10-25 13:30:00,32.59,32.6,32.51,32.54,83455.0,30.2168,30.2261,30.1426,30.1705,83455.0
2018-10-25 13:35:00,32.54,32.62,32.5,32.58,161813.0,30.1705,30.2446,30.1334,30.2075,161813.0
2018-10-25 13:40:00,32.57,32.61,32.57,32.58,69947.0,30.1983,30.2354,30.1983,30.2075,69947.0
2018-10-25 13:45:00,32.58,32.62,32.56,32.62,104353.0,30.2075,30.2446,30.189,30.2446,104353.0
2018-10-25 13:50:00,32.63,32.65,32.58,32.6,93469.0,30.2539,30.2724,30.2075,30.2261,93469.0
2018-10-25 13:55:00,32.6,32.65,32.59,32.61,87235.0,30.2261,30.2724,30.2168,30.2354,87235.0
2018-10-25 14:00:00,32.6,32.65,32.56,32.64,122199.0,30.2261,30.2724,30.189,30.2632,122199.0
2018-10-25 14:05:00,32.63,32.75,32.63,32.73,134564.0,30.2539,30.3652,30.2539,30.3466,134564.0
2018-10-25 14:10:00,32.74,32.78,32.72,32.73,116211.0,30.3559,30.393,30.3373,30.3466,116211.0
2018-10-25 14:15:00,32.74,32.75,32.68,32.75,99750.0,30.3559,30.3652,30.3003,30.3652,99750.0
2018-10-25 14:20:00,32.76,32.85,32.73,32.84,100521.0,30.3744,30.4579,30.3466,30.4486,100521.0
2018-10-25 14:25:00,32.84,32.91,32.82,32.83,91554.0,30.4486,30.5135,30.4301,30.4393,91554.0
2018-10-25 14:30:00,32.84,32.93,32.83,32.89,120644.0,30.4486,30.5321,30.4393,30.495,120644.0
2018-10-25 14:35:00,32.89,32.93,32.85,32.87,92637.0,30.495,30.5321,30.4579,30.4764,92637.0
2018-10-25 14:40:00,32.88,32.94,32.87,32.87,108333.0,30.4857,30.5413,30.4764,30.4764,108333.0
2018-10-25 14:45:00,32.88,32.93,32.87,32.91,134601.0,30.4857,30.5321,30.4764,30.5135,134601.0
2018-10-25 14:50:00,32.91,32.91,32.82,32.84,87592.0,30.5135,30.5135,30.4301,30.4486,87592.0
2018-10-25 14:55:00,32.84,32.85,32.7,32.73,134458.0,30.4486,30.4579,30.3188,30.3466,134458.0
2018-10-25 15:00:00,32.73,32.81,32.72,32.76,124435.0,30.3466,30.4208,30.3373,30.3744,124435.0
2018-10-25 15:05:00,32.76,32.8,32.74,32.77,147760.0,30.3744,30.4115,30.3559,30.3837,147760.0
2018-10-25 15:10:00,32.77,32.81,32.76,32.79,100744.0,30.3837,30.4208,30.3744,30.4023,100744.0
2018-10-25 15:15:00,32.79,32.83,32.76,32.77,157967.0,30.4023,30.4393,30.3744,30.3837,157967.0
2018-10-25 15:20:00,32.76,32.79,32.72,32.75,195276.0,30.3744,30.4023,30.3373,30.3652,195276.0
2018-10-25 15:25:00,32.75,32.77,32.7,32.74,141174.0,30.3652,30.3837,30.3188,30.3559,141174.0
2018-10-25 15:30:00,32.75,32.78,32.71,32.72,208644.0,30.3652,30.393,30.3281,30.3373,208644.0
2018-10-25 15:35:00,32.72,32.74,32.67,32.7,135000.0,30.3373,30.3559,30.291,30.3188,135000.0
2018-10-25 15:40:00,32.7,32.72,32.59,32.61,262403.0,30.3188,30.3373,30.2168,30.2354,262403.0
2018-10-25 15:45:00,32.61,32.69,32.59,32.69,240821.0,30.2354,30.3095,30.2168,30.3095,240821.0
2018-10-25 15:50:00,32.68,32.68,32.58,32.64,579144.0,30.3003,30.3003,30.2075,30.2632,579144.0
2018-10-25 15:55:00,32.64,32.66,32.59,32.64,1000453.0,30.2632,30.2817,30.2168,30.2632,1000453.0
2018-10-26 09:30:00,31.73,31.89,31.57,31.86,375492.0,29.4194,29.5678,29.2711,29.54,375492.0
2018-10-26 09:35:00,31.85,32.08,31.85,31.92,232408.0,29.5307,29.744,29.5307,29.5956,232408.0
2018-10-26 09:40:00,31.93,32.07,31.88,32.07,148119.0,29.6049,29.7347,29.5585,29.7347,148119.0
2018-10-26 09:45:00,32.07,32.17,32.01,32.12,119302.0,29.7347,29.8274,29.679,29.781,119302.0
2018-10-26 09:50:00,32.11,32.15,32.04,32.1,132617.0,29.7718,29.8089,29.7069,29.7625,132617.0
2018-10-26 09:55:00,32.1,32.32,32.1,32.27,171149.0,29.7625,29.9665,29.7625,29.9201,171149.0
2018-10-26 10:00:00,32.27,32.27,32.01,32.05,204446.0,29.9201,29.9201,29.679,29.7161,204446.0
2018-10-26 10:05:00,32.05,32.05,31.79,31.82,250217.0,29.7161,29.7161,29.4751,29.5029,250217.0
2018-10-26 10:10:00,31.83,31.91,31.73,31.77,106175.0,29.5122,29.5863,29.4194,29.4565,106175.0
2018-10-26 10:15:00,31.77,31.8,31.67,31.75,98676.0,29.4565,29.4843,29.3638,29.438,98676.0
2018-10-26 10:20:00,31.75,31.87,31.69,31.84,117271.0,29.438,29.5492,29.3824,29.5214,117271.0
2018-10-26 10:25:00,31.84,31.89,31.75,31.78,137540.0,29.5214,29.5678,29.438,29.4658,137540.0
2018-10-26 10:30:00,31.78,31.81,31.69,31.76,130689.0,29.4658,29.4936,29.3824,29.4473,130689.0
2018-10-26 10:35:00,31.76,31.8,31.69,31.73,84346.0,29.4473,29.4843,29.3824,29.4194,84346.0
2018-10-26 10:40:00,31.73,31.77,31.67,31.7,142533.0,29.4194,29.4565,29.3638,29.3916,142533.0
2018-10-26 10:45:00,31.7,31.76,31.64,31.72,166608.0,29.3916,29.4473,29.336,29.4102,166608.0
2018-10-26 10:50:00,31.72,31.85,31.71,31.79,330152.0,29.4102,29.5307,29.4009,29.4751,330152.0
2018-10-26 10:55:00,31.8,31.89,31.67,31.7,174586.0,29.4843,29.5678,29.3638,29.3916,174586.0
2018-10-26 11:00:00,31.7,31.92,31.69,31.9,155896.0,29.3916,29.5956,29.3824,29.5771,155896.0
2018-10-26 11:05:00,31.9,32.08,31.82,32.02,114175.0,29.5771,29.744,29.5029,29.6883,114175.0
2018-10-26 11:10:00,32.02,32.11,32.0,32.08,69403.0,29.6883,29.7718,29.6698,29.744,69403.0
2018-10-26 11:15:00,32.07,32.21,32.05,32.19,78557.0,29.7347,29.8645,29.7161,29.8459,78557.0
2018-10-26 11:20:00,32.19,32.41,32.19,32.4,139064.0,29.8459,30.0499,29.8459,30.0407,139064.0
2018-10-26 11:25:00,32.41,32.46,32.35,32.36,92236.0,30.0499,30.0963,29.9943,30.0036,92236.0
2018-10-26 11:30:00,32.37,32.49,32.37,32.47,139922.0,30.0128,30.1241,30.0128,30.1056,139922.0
2018-10-26 11:35:00,32.48,32.52,32.36,32.41,147175.0,30.1148,30.1519,30.0036,30.0499,147175.0
2018-10-26 11:40:00,32.41,32.46,32.37,32.37,100943.0,30.0499,30.0963,30.0128,30.0128,100943.0
2018-10-26 11:45:00,32.37,32.49,32.35,32.47,85257.0,30.0128,30.1241,29.9943,30.1056,85257.0
2018-10-26 11:50:00,32.47,32.63,32.47,32.55,178305.0,30.1056,30.2539,30.1056,30.1797,178305.0
2018-10-26 11:55:00,32.56,32.68,32.56,32.61,142503.0,30.189,30.3003,30.189,30.2354,142503.0
2018-10-26 12:00:00,32.6,32.73,32.59,32.73,117902.0,30.2261,30.3466,30.2168,30.3466,117902.0
2018-10-26 12:05:00,32.73,32.8,32.7,32.71,108019.0,30.3466,30.4115,30.3188,30.3281,108019.0
2018-10-26 12:10:00,32.71,32.72,32.56,32.59,80494.0,30.3281,30.3373,30.189,30.2168,80494.0
2018-10-26 12:15:00,32.58,32.59,32.48,32.55,133143.0,30.2075,30.2168,30.1148,30.1797,133143.0
2018-10-26 12:20:00,32.55,32.65,32.46,32.54,222288.0,30.1797,30.2724,30.0963,30.1705,222288.0
2018-10-26 12:25:00,32.54,32.57,32.5,32.55,58350.0,30.1705,30.1983,30.1334,30.1797,58350.0
2018-10-26 12:30:00,32.55,32.63,32.52,32.57,54126.0,30.1797,30.2539,30.1519,30.1983,54126.0
2018-10-26 12:35:00,32.57,32.64,32.55,32.61,51345.0,30.1983,30.2632,30.1797,30.2354,51345.0
2018-10-26 12:40:00,32.61,32.76,32.57,32.74,61942.0,30.2354,30.3744,30.1983,30.3559,61942.0
2018-10-26 12:45:00,32.74,32.81,32.69,32.8,216226.0,30.3559,30.4208,30.3095,30.4115,216226.0
2018-10-26 12:50:00,32.8,32.8,32.72,32.75,105603.0,30.4115,30.4115,30.3373,30.3652,105603.0
2018-10-26 12:55:00,32.75,32.77,32.68,32.77,66533.0,30.3652,30.3837,30.3003,30.3837,66533.0
2018-10-26 13:00:00,32.77,32.93,32.77,32.92,102943.0,30.3837,30.5321,30.3837,30.5228,102943.0
2018-10-26 13:05:00,32.91,32.95,32.89,32.9,104023.0,30.5135,30.5506,30.495,30.5042,104023.0
2018-10-26 13:10:00,32.9,32.97,32.89,32.96,93021.0,30.5042,30.5691,30.495,30.5599,93021.0
2018-10-26 13:15:00,32.96,32.99,32.86,32.9,60721.0,30.5599,30.5877,30.4672,30.5042,60721.0
2018-10-26 13:20:00,32.9,32.91,32.83,32.83,67178.0,30.5042,30.5135,30.4393,30.4393,67178.0
2018-10-26 13:25:00,32.83,32.86,32.74,32.75,53246.0,30.4393,30.4672,30.3559,30.3652,53246.0
2018-10-26 13:30:00,32.75,32.75,32.59,32.6,103572.0,30.3652,30.3652,30.2168,30.2261,103572.0
2018-10-26 13:35:00,32.59,32.62,32.52,32.55,67676.0,30.2168,30.2446,30.1519,30.1797,67676.0
2018-10-26 13:40:00,32.57,32.69,32.56,32.67,61788.0,30.1983,30.3095,30.189,30.291,61788.0
2018-10-26 13:45:00,32.66,32.71,32.6,32.68,119502.0,30.2817,30.3281,30.2261,30.3003,119502.0
2018-10-26 13:50:00,32.69,32.76,32.66,32.76,64311.0,30.3095,30.3744,30.2817,30.3744,64311.0
2018-10-26 13:55:00,32.77,32.81,32.76,32.77,53545.0,30.3837,30.4208,30.3744,30.3837,53545.0
2018-10-26 14:00:00,32.77,32.81,32.65,32.69,77373.0,30.3837,30.4208,30.2724,30.3095,77373.0
2018-10-26 14:05:00,32.69,32.7,32.6,32.67,65020.0,30.3095,30.3188,30.2261,30.291,65020.0
2018-10-26 14:10:00,32.66,32.72,32.6,32.65,79627.0,30.2817,30.3373,30.2261,30.2724,79627.0
2018-10-26 14:15:00,32.65,32.7,32.62,32.66,78665.0,30.2724,30.3188,30.2446,30.2817,78665.0
2018-10-26 14:20:00,32.66,32.7,32.6,32.67,108180.0,30.2817,30.3188,30.2261,30.291,108180.0
2018-10-26 14:25:00,32.66,32.76,32.63,32.67,73643.0,30.2817,30.3744,30.2539,30.291,73643.0
2018-10-26 14:30:00,32.66,32.74,32.65,32.66,57678.0,30.2817,30.3559,30.2724,30.2817,57678.0
2018-10-26 14:35:00,32.66,32.74,32.62,32.64,60441.0,30.2817,30.3559,30.2446,30.2632,60441.0
2018-10-26 14:40:00,32.64,32.69,32.58,32.62,72422.0,30.2632,30.3095,30.2075,30.2446,72422.0
2018-10-26 14:45:00,32.62,32.65,32.45,32.49,141918.0,30.2446,30.2724,30.087,30.1241,141918.0
2018-10-26 14:50:00,32.5,32.58,32.48,32.55,171011.0,30.1334,30.2075,30.1148,30.1797,171011.0
2018-10-26 14:55:00,32.56,32.56,32.49,32.53,116736.0,30.189,30.189,30.1241,30.1612,116736.0
2018-10-26 15:00:00,32.53,32.55,32.43,32.55,153182.0,30.1612,30.1797,30.0685,30.1797,153182.0
2018-10-26 15:05:00,32.54,32.55,32.46,32.48,74975.0,30.1705,30.1797,30.0963,30.1148,74975.0
2018-10-26 15:10:00,32.48,32.52,32.36,32.39,76675.0,30.1148,30.1519,30.0036,30.0314,76675.0
2018-10-26 15:15:00,32.4,32.57,32.4,32.52,92755.0,30.0407,30.1983,30.0407,30.1519,92755.0
2018-10-26 15:20:00,32.52,32.67,32.52,32.57,86236.0,30.1519,30.291,30.1519,30.1983,86236.0
2018-10-26 15:25:00,32.58,32.63,32.53,32.55,117396.0,30.2075,30.2539,30.1612,30.1797,117396.0
2018-10-26 15:30:00,32.55,32.55,32.44,32.45,129829.0,30.1797,30.1797,30.0777,30.087,129829.0
2018-10-26 15:35:00,32.45,32.65,32.42,32.56,138685.0,30.087,30.2724,30.0592,30.189,138685.0
2018-10-26 15:40:00,32.56,32.56,32.33,32.34,326513.0,30.189,30.189,29.9757,29.985,326513.0
2018-10-26 15:45:00,32.35,32.62,32.34,32.54,241272.0,29.9943,30.2446,29.985,30.1705,241272.0
2018-10-26 15:50:00,32.55,32.64,32.51,32.53,363227.0,30.1797,30.2632,30.1426,30.1612,363227.0
2018-10-26 15:55:00,32.53,32.53,32.34,32.34,732923.0,30.1612,30.1612,29.985,29.985,732923.0
2018-10-29 09:30:00,32.65,32.75,32.5,32.54,341778.0,30.2724,30.3652,30.1334,30.1705,341778.0
2018-10-29 09:35:00,32.53,32.71,32.47,32.57,138337.0,30.1612,30.3281,30.1056,30.1983,138337.0
2018-10-29 09:40:00,32.57,32.66,32.38,32.44,210517.0,30.1983,30.2817,30.0221,30.0777,210517.0
2018-10-29 09:45:00,32.44,32.6,32.4,32.44,137273.0,30.0777,30.2261,30.0407,30.0777,137273.0
2018-10-29 09:50:00,32.44,32.45,32.34,32.4,116744.0,30.0777,30.087,29.985,30.0407,116744.0
2018-10-29 09:55:00,32.4,32.54,32.35,32.53,93321.0,30.0407,30.1705,29.9943,30.1612,93321.0
2018-10-29 10:00:00,32.53,32.69,32.53,32.66,128981.0,30.1612,30.3095,30.1612,30.2817,128981.0
2018-10-29 10:05:00,32.66,32.67,32.51,32.57,110777.0,30.2817,30.291,30.1426,30.1983,110777.0
2018-10-29 10:10:00,32.58,32.67,32.57,32.58,108290.0,30.2075,30.291,30.1983,30.2075,108290.0
2018-10-29 10:15:00,32.59,32.61,32.38,32.39,132055.0,30.2168,30.2354,30.0221,30.0314,132055.0
2018-10-29 10:20:00,32.4,32.49,32.37,32.45,99654.0,30.0407,30.1241,30.0128,30.087,99654.0
2018-10-29 10:25:00,32.45,32.49,32.41,32.46,60598.0,30.087,30.1241,30.0499,30.0963,60598.0
2018-10-29 10:30:00,32.46,32.53,32.45,32.47,105605.0,30.0963,30.1612,30.087,30.1056,105605.0
2018-10-29 10:35:00,32.47,32.47,32.37,32.39,93225.0,30.1056,30.1056,30.0128,30.0314,93225.0
2018-10-29 10:40:00,32.39,32.41,32.37,32.38,53979.0,30.0314,30.0499,30.0128,30.0221,53979.0
2018-10-29 10:45:00,32.38,32.41,32.3,32.34,91993.0,30.0221,30.0499,29.9479,29.985,91993.0
2018-10-29 10:50:00,32.34,32.44,32.34,32.44,161656.0,29.985,30.0777,29.985,30.0777,161656.0
2018-10-29 10:55:00,32.44,32.45,32.32,32.33,87223.0,30.0777,30.087,29.9665,29.9757,87223.0
2018-10-29 11:00:00,32.34,32.39,32.27,32.31,56427.0,29.985,30.0314,29.9201,29.9572,56427.0
2018-10-29 11:05:00,32.3,32.37,32.24,32.25,67545.0,29.9479,30.0128,29.8923,29.9016,67545.0
2018-10-29 11:10:00,32.26,32.28,32.18,32.19,90318.0,29.9108,29.9294,29.8367,29.8459,90318.0
2018-10-29 11:15:00,32.19,32.25,32.18,32.2,65018.0,29.8459,29.9016,29.8367,29.8552,65018.0
2018-10-29 11:20:00,32.19,32.24,32.15,32.15,79005.0,29.8459,29.8923,29.8089,29.8089,79005.0
2018-10-29 11:25:00,32.15,32.23,32.15,32.22,67745.0,29.8089,29.883,29.8089,29.8738,67745.0
2018-10-29 11:30:00,32.23,32.25,32.15,32.23,66982.0,29.883,29.9016,29.8089,29.883,66982.0
2018-10-29 11:35:00,32.23,32.25,32.16,32.23,79157.0,29.883,29.9016,29.8181,29.883,79157.0
2018-10-29 11:40:00,32.22,32.37,32.21,32.36,105851.0,29.8738,30.0128,29.8645,30.0036,105851.0
2018-10-29 11:45:00,32.36,32.37,32.33,32.33,73927.0,30.0036,30.0128,29.9757,29.9757,73927.0
2018-10-29 11:50:00,32.33,32.35,32.22,32.23,72478.0,29.9757,29.9943,29.8738,29.883,72478.0
2018-10-29 11:55:00,32.22,32.26,32.13,32.16,105126.0,29.8738,29.9108,29.7903,29.8181,105126.0
2018-10-29 12:00:00,32.16,32.24,32.15,32.21,93836.0,29.8181,29.8923,29.8089,29.8645,93836.0
2018-10-29 12:05:00,32.21,32.23,32.12,32.12,92103.0,29.8645,29.883,29.781,29.781,92103.0
2018-10-29 12:10:00,32.13,32.14,32.1,32.12,95578.0,29.7903,29.7996,29.7625,29.781,95578.0
2018-10-29 12:15:00,32.11,32.2,32.06,32.08,93102.0,29.7718,29.8552,29.7254,29.744,93102.0
2018-10-29 12:20:00,32.09,32.1,31.97,32.02,119148.0,29.7532,29.7625,29.642,29.6883,119148.0
2018-10-29 12:25:00,32.02,32.06,31.98,32.04,73683.0,29.6883,29.7254,29.6512,29.7069,73683.0
2018-10-29 12:30:00,32.04,32.09,31.96,32.07,77924.0,29.7069,29.7532,29.6327,29.7347,77924.0
2018-10-29 12:35:00,32.08,32.15,32.07,32.13,55264.0,29.744,29.8089,29.7347,29.7903,55264.0
2018-10-29 12:40:00,32.12,32.24,32.11,32.2,76404.0,29.781,29.8923,29.7718,29.8552,76404.0
2018-10-29 12:45:00,32.2,32.21,32.12,32.12,77502.0,29.8552,29.8645,29.781,29.781,77502.0
2018-10-29 12:50:00,32.12,32.18,32.11,32.13,86677.0,29.781,29.8367,29.7718,29.7903,86677.0
2018-10-29 12:55:00,32.13,32.13,32.02,32.05,122370.0,29.7903,29.7903,29.6883,29.7161,122370.0
2018-10-29 13:00:00,32.05,32.22,32.04,32.22,122084.0,29.7161,29.8738,29.7069,29.8738,122084.0
2018-10-29 13:05:00,32.22,32.27,32.17,32.26,65191.0,29.8738,29.9201,29.8274,29.9108,65191.0
2018-10-29 13:10:00,32.26,32.27,32.21,32.22,55365.0,29.9108,29.9201,29.8645,29.8738,55365.0
2018-10-29 13:15:00,32.22,32.22,32.15,32.16,63394.0,29.8738,29.8738,29.8089,29.8181,63394.0
2018-10-29 13:20:00,32.15,32.16,32.08,32.08,160341.0,29.8089,29.8181,29.744,29.744,160341.0
2018-10-29 13:25:00,32.08,32.08,32.01,32.01,100996.0,29.744,29.744,29.679,29.679,100996.0
2018-10-29 13:30:00,32.02,32.14,31.98,32.14,72747.0,29.6883,29.7996,29.6512,29.7996,72747.0
2018-10-29 13:35:00,32.14,32.14,32.02,32.02,58793.0,29.7996,29.7996,29.6883,29.6883,58793.0
2018-10-29 13:40:00,32.02,32.02,31.92,32.0,84198.0,29.6883,29.6883,29.5956,29.6698,84198.0
2018-10-29 13:45:00,31.99,32.03,31.94,31.98,219578.0,29.6605,29.6976,29.6141,29.6512,219578.0
2018-10-29 13:50:00,31.98,32.13,31.97,32.1,241504.0,29.6512,29.7903,29.642,29.7625,241504.0
2018-10-29 13:55:00,32.09,32.15,31.95,31.95,160346.0,29.7532,29.8089,29.6234,29.6234,160346.0
2018-10-29 14:00:00,31.95,31.96,31.86,31.92,104132.0,29.6234,29.6327,29.54,29.5956,104132.0
2018-10-29 14:05:00,31.92,31.97,31.85,31.88,107551.0,29.5956,29.642,29.5307,29.5585,107551.0
2018-10-29 14:10:00,31.88,31.88,31.73,31.74,254566.0,29.5585,29.5585,29.4194,29.4287,254566.0
2018-10-29 14:15:00,31.74,31.74,31.57,31.59,351484.0,29.4287,29.4287,29.2711,29.2896,351484.0
2018-10-29 14:20:00,31.6,31.6,31.47,31.48,335832.0,29.2989,29.2989,29.1784,29.1876,335832.0
2018-10-29 14:25:00,31.48,31.55,31.43,31.46,119089.0,29.1876,29.2525,29.1413,29.1691,119089.0
2018-10-29 14:30:00,31.46,31.51,31.36,31.38,202038.0,29.1691,29.2155,29.0764,29.0949,202038.0
2018-10-29 14:35:00,31.39,31.49,31.36,31.39,146264.0,29.1042,29.1969,29.0764,29.1042,146264.0
2018-10-29 14:40:00,31.39,31.51,31.39,31.44,127843.0,29.1042,29.2155,29.1042,29.1506,127843.0
2018-10-29 14:45:00,31.44,31.5,31.31,31.34,141034.0,29.1506,29.2062,29.03,29.0578,141034.0
2018-10-29 14:50:00,31.33,31.35,31.21,31.24,121322.0,29.0486,29.0671,28.9373,28.9651,121322.0
2018-10-29 14:55:00,31.24,31.34,31.22,31.28,121024.0,28.9651,29.0578,28.9466,29.0022,121024.0
2018-10-29 15:00:00,31.29,31.3,31.17,31.17,137842.0,29.0115,29.0208,28.9002,28.9002,137842.0
2018-10-29 15:05:00,31.17,31.21,31.04,31.05,205041.0,28.9002,28.9373,28.7797,28.789,205041.0
2018-10-29 15:10:00,31.06,31.1,30.93,30.96,252984.0,28.7982,28.8353,28.6777,28.7055,252984.0
2018-10-29 15:15:00,30.95,31.01,30.85,31.0,285068.0,28.6962,28.7519,28.6035,28.7426,285068.0
2018-10-29 15:20:00,31.01,31.01,30.9,30.98,272336.0,28.7519,28.7519,28.6499,28.7241,272336.0
2018-10-29 15:25:00,30.99,31.04,30.89,30.89,209395.0,28.7333,28.7797,28.6406,28.6406,209395.0
2018-10-29 15:30:00,30.9,30.93,30.77,30.83,353545.0,28.6499,28.6777,28.5293,28.585,353545.0
2018-10-29 15:35:00,30.84,30.85,30.7,30.75,287608.0,28.5942,28.6035,28.4644,28.5108,287608.0
2018-10-29 15:40:00,30.74,30.75,30.53,30.59,373919.0,28.5015,28.5108,28.3068,28.3625,373919.0
2018-10-29 15:45:00,30.59,30.87,30.54,30.84,434276.0,28.3625,28.6221,28.3161,28.5942,434276.0
2018-10-29 15:50:00,30.84,31.08,30.82,31.08,544514.0,28.5942,28.8168,28.5757,28.8168,544514.0
2018-10-29 15:55:00,31.08,31.17,30.96,31.13,948887.0,28.8168,28.9002,28.7055,28.8631,948887.0
2018-10-30 09:30:00,31.2,31.36,31.1,31.27,564848.0,28.928,29.0764,28.8353,28.9929,564848.0
2018-10-30 09:35:00,31.27,31.52,31.18,31.5,276980.0,28.9929,29.2247,28.9095,29.2062,276980.0
2018-10-30 09:40:00,31.49,31.98,31.48,31.84,450731.0,29.1969,29.6512,29.1876,29.5214,450731.0
2018-10-30 09:45:00,31.84,32.19,31.77,32.17,484830.0,29.5214,29.8459,29.4565,29.8274,484830.0
2018-10-30 09:50:00,32.15,32.37,32.1,32.36,334073.0,29.8089,30.0128,29.7625,30.0036,334073.0
2018-10-30 09:55:00,32.37,32.4,32.19,32.33,296172.0,30.0128,30.0407,29.8459,29.9757,296172.0
2018-10-30 10:00:00,32.33,32.37,32.12,32.13,312942.0,29.9757,30.0128,29.781,29.7903,312942.0
2018-10-30 10:05:00,32.13,32.24,32.03,32.05,151466.0,29.7903,29.8923,29.6976,29.7161,151466.0
2018-10-30 10:10:00,32.05,32.2,32.01,32.2,161005.0,29.7161,29.8552,29.679,29.8552,161005.0
2018-10-30 10:15:00,32.21,32.23,32.11,32.19,165871.0,29.8645,29.883,29.7718,29.8459,165871.0
2018-10-30 10:20:00,32.18,32.29,32.14,32.26,171749.0,29.8367,29.9387,29.7996,29.9108,171749.0
2018-10-30 10:25:00,32.26,32.3,32.15,32.23,216873.0,29.9108,29.9479,29.8089,29.883,216873.0
2018-10-30 10:30:00,32.24,32.3,32.18,32.21,104588.0,29.8923,29.9479,29.8367,29.8645,104588.0
2018-10-30 10:35:00,32.21,32.21,31.96,32.05,195621.0,29.8645,29.8645,29.6327,29.7161,195621.0
2018-10-30 10:40:00,32.05,32.06,31.91,31.91,151619.0,29.7161,29.7254,29.5863,29.5863,151619.0
2018-10-30 10:45:00,31.91,31.99,31.89,31.93,159218.0,29.5863,29.6605,29.5678,29.6049,159218.0
2018-10-30 10:50:00,31.93,31.98,31.7,31.73,291430.0,29.6049,29.6512,29.3916,29.4194,291430.0
2018-10-30 10:55:00,31.73,31.88,31.73,31.78,139084.0,29.4194,29.5585,29.4194,29.4658,139084.0
2018-10-30 11:00:00,31.78,31.87,31.75,31.78,115276.0,29.4658,29.5492,29.438,29.4658,115276.0
2018-10-30 11:05:00,31.78,31.97,31.78,31.92,154926.0,29.4658,29.642,29.4658,29.5956,154926.0
2018-10-30 11:10:00,31.91,31.95,31.79,31.82,69473.0,29.5863,29.6234,29.4751,29.5029,69473.0
2018-10-30 11:15:00,31.81,31.81,31.67,31.76,226045.0,29.4936,29.4936,29.3638,29.4473,226045.0
2018-10-30 11:20:00,31.76,31.84,31.72,31.73,113788.0,29.4473,29.5214,29.4102,29.4194,113788.0
2018-10-30 11:25:00,31.73,31.9,31.72,31.84,97282.0,29.4194,29.5771,29.4102,29.5214,97282.0
2018-10-30 11:30:00,31.85,31.93,31.82,31.84,114399.0,29.5307,29.6049,29.5029,29.5214,114399.0
2018-10-30 11:35:00,31.84,31.91,31.79,31.87,122368.0,29.5214,29.5863,29.4751,29.5492,122368.0
2018-10-30 11:40:00,31.87,31.95,31.83,31.88,95572.0,29.5492,29.6234,29.5122,29.5585,95572.0
2018-10-30 11:45:00,31.89,31.95,31.83,31.91,200298.0,29.5678,29.6234,29.5122,29.5863,200298.0
2018-10-30 11:50:00,31.91,31.94,31.81,31.82,135077.0,29.5863,29.6141,29.4936,29.5029,135077.0
2018-10-30 11:55:00,31.83,31.9,31.77,31.85,196009.0,29.5122,29.5771,29.4565,29.5307,196009.0
2018-10-30 12:00:00,31.85,31.93,31.81,31.88,92150.0,29.5307,29.6049,29.4936,29.5585,92150.0
2018-10-30 12:05:00,31.89,31.95,31.89,31.95,132652.0,29.5678,29.6234,29.5678,29.6234,132652.0
2018-10-30 12:10:00,31.95,31.98,31.86,31.89,121948.0,29.6234,29.6512,29.54,29.5678,121948.0
2018-10-30 12:15:00,31.9,32.01,31.89,31.99,90923.0,29.5771,29.679,29.5678,29.6605,90923.0
2018-10-30 12:20:00,31.99,32.04,31.91,32.0,186393.0,29.6605,29.7069,29.5863,29.6698,186393.0
2018-10-30 12:25:00,32.0,32.07,31.98,32.03,91628.0,29.6698,29.7347,29.6512,29.6976,91628.0
2018-10-30 12:30:00,32.03,32.03,31.86,31.9,81657.0,29.6976,29.6976,29.54,29.5771,81657.0
2018-10-30 12:35:00,31.9,31.98,31.89,31.96,45734.0,29.5771,29.6512,29.5678,29.6327,45734.0
2018-10-30 12:40:00,31.96,32.0,31.94,31.95,58517.0,29.6327,29.6698,29.6141,29.6234,58517.0
2018-10-30 12:45:00,31.95,32.04,31.93,32.03,98465.0,29.6234,29.7069,29.6049,29.6976,98465.0
2018-10-30 12:50:00,32.03,32.03,31.94,31.94,46044.0,29.6976,29.6976,29.6141,29.6141,46044.0
2018-10-30 12:55:00,31.95,31.97,31.8,31.8,107017.0,29.6234,29.642,29.4843,29.4843,107017.0
2018-10-30 13:00:00,31.79,31.8,31.73,31.75,113794.0,29.4751,29.4843,29.4194,29.438,113794.0
2018-10-30 13:05:00,31.75,31.77,31.73,31.75,46454.0,29.438,29.4565,29.4194,29.438,46454.0
2018-10-30 13:10:00,31.74,31.76,31.63,31.65,97520.0,29.4287,29.4473,29.3267,29.3453,97520.0
2018-10-30 13:15:00,31.66,31.83,31.65,31.81,91374.0,29.3545,29.5122,29.3453,29.4936,91374.0
2018-10-30 13:20:00,31.81,31.85,31.75,31.78,73553.0,29.4936,29.5307,29.438,29.4658,73553.0
2018-10-30 13:25:00,31.79,31.79,31.7,31.71,79811.0,29.4751,29.4751,29.3916,29.4009,79811.0
2018-10-30 13:30:00,31.7,31.73,31.64,31.66,70614.0,29.3916,29.4194,29.336,29.3545,70614.0
2018-10-30 13:35:00,31.67,31.7,31.63,31.68,81025.0,29.3638,29.3916,29.3267,29.3731,81025.0
2018-10-30 13:40:00,31.68,31.78,31.67,31.78,53977.0,29.3731,29.4658,29.3638,29.4658,53977.0
2018-10-30 13:45:00,31.78,31.8,31.71,31.77,45169.0,29.4658,29.4843,29.4009,29.4565,45169.0
2018-10-30 13:50:00,31.77,31.78,31.68,31.7,49428.0,29.4565,29.4658,29.3731,29.3916,49428.0
2018-10-30 13:55:00,31.71,31.86,31.71,31.84,111517.0,29.4009,29.54,29.4009,29.5214,111517.0
2018-10-30 14:00:00,31.84,31.89,31.77,31.8,87888.0,29.5214,29.5678,29.4565,29.4843,87888.0
2018-10-30 14:05:00,31.81,31.83,31.66,31.66,83314.0,29.4936,29.5122,29.3545,29.3545,83314.0
2018-10-30 14:10:00,31.65,31.77,31.65,31.76,57197.0,29.3453,29.4565,29.3453,29.4473,57197.0
2018-10-30 14:15:00,31.76,31.78,31.69,31.7,79730.0,29.4473,29.4658,29.3824,29.3916,79730.0
2018-10-30 14:20:00,31.7,31.8,31.69,31.77,176557.0,29.3916,29.4843,29.3824,29.4565,176557.0
2018-10-30 14:25:00,31.78,31.82,31.69,31.73,98720.0,29.4658,29.5029,29.3824,29.4194,98720.0
2018-10-30 14:30:00,31.74,31.88,31.68,31.87,86392.0,29.4287,29.5585,29.3731,29.5492,86392.0
2018-10-30 14:35:00,31.86,31.93,31.83,31.91,74955.0,29.54,29.6049,29.5122,29.5863,74955.0
2018-10-30 14:40:00,31.91,31.93,31.82,31.86,96653.0,29.5863,29.6049,29.5029,29.54,96653.0
2018-10-30 14:45:00,31.85,31.91,31.83,31.91,90498.0,29.5307,29.5863,29.5122,29.5863,90498.0
2018-10-30 14:50:00,31.91,32.08,31.9,32.0,82769.0,29.5863,29.744,29.5771,29.6698,82769.0
2018-10-30 14:55:00,32.01,32.09,32.0,32.04,93153.0,29.679,29.7532,29.6698,29.7069,93153.0
2018-10-30 15:00:00,32.04,32.05,31.92,32.0,72088.0,29.7069,29.7161,29.5956,29.6698,72088.0
2018-10-30 15:05:00,31.99,32.02,31.95,32.0,99269.0,29.6605,29.6883,29.6234,29.6698,99269.0
2018-10-30 15:10:00,32.0,32.11,31.99,32.05,124591.0,29.6698,29.7718,29.6605,29.7161,124591.0
2018-10-30 15:15:00,32.07,32.12,32.01,32.08,117205.0,29.7347,29.781,29.679,29.744,117205.0
2018-10-30 15:20:00,32.08,32.09,32.01,32.05,100827.0,29.744,29.7532,29.679,29.7161,100827.0
2018-10-30 15:25:00,32.05,32.22,32.05,32.18,124288.0,29.7161,29.8738,29.7161,29.8367,124288.0
2018-10-30 15:30:00,32.18,32.3,32.15,32.28,239228.0,29.8367,29.9479,29.8089,29.9294,239228.0
2018-10-30 15:35:00,32.28,32.36,32.19,32.23,382453.0,29.9294,30.0036,29.8459,29.883,382453.0
2018-10-30 15:40:00,32.24,32.28,32.19,32.26,284742.0,29.8923,29.9294,29.8459,29.9108,284742.0
2018-10-30 15:45:00,32.26,32.29,32.18,32.25,286949.0,29.9108,29.9387,29.8367,29.9016,286949.0
2018-10-30 15:50:00,32.25,32.37,32.25,32.34,274829.0,29.9016,30.0128,29.9016,29.985,274829.0
2018-10-30 15:55:00,32.34,32.46,32.29,32.43,902948.0,29.985,30.0963,29.9387,30.0685,902948.0
2018-10-31 09:30:00,32.9,32.9,32.49,32.52,429378.0,30.5042,30.5042,30.1241,30.1519,429378.0
2018-10-31 09:35:00,32.52,32.56,32.22,32.51,275830.0,30.1519,30.189,29.8738,30.1426,275830.0
2018-10-31 09:40:00,32.51,32.7,32.4,32.67,153137.0,30.1426,30.3188,30.0407,30.291,153137.0
2018-10-31 09:45:00,32.66,32.77,32.65,32.73,224489.0,30.2817,30.3837,30.2724,30.3466,224489.0
2018-10-31 09:50:00,32.73,32.83,32.68,32.81,238648.0,30.3466,30.4393,30.3003,30.4208,238648.0
2018-10-31 09:55:00,32.82,32.91,32.67,32.82,171908.0,30.4301,30.5135,30.291,30.4301,171908.0
2018-10-31 10:00:00,32.83,32.96,32.81,32.87,126342.0,30.4393,30.5599,30.4208,30.4764,126342.0
2018-10-31 10:05:00,32.87,32.91,32.71,32.71,121458.0,30.4764,30.5135,30.3281,30.3281,121458.0
2018-10-31 10:10:00,32.71,32.77,32.63,32.72,111513.0,30.3281,30.3837,30.2539,30.3373,111513.0
2018-10-31 10:15:00,32.72,32.87,32.71,32.87,112725.0,30.3373,30.4764,30.3281,30.4764,112725.0
2018-10-31 10:20:00,32.88,32.9,32.83,32.9,72538.0,30.4857,30.5042,30.4393,30.5042,72538.0
2018-10-31 10:25:00,32.89,32.91,32.81,32.82,103078.0,30.495,30.5135,30.4208,30.4301,103078.0
2018-10-31 10:30:00,32.82,32.98,32.78,32.97,149286.0,30.4301,30.5784,30.393,30.5691,149286.0
2018-10-31 10:35:00,32.97,33.01,32.93,32.96,224780.0,30.5691,30.6062,30.5321,30.5599,224780.0
2018-10-31 10:40:00,32.95,32.99,32.9,32.97,130480.0,30.5506,30.5877,30.5042,30.5691,130480.0
2018-10-31 10:45:00,32.97,33.04,32.9,32.94,160172.0,30.5691,30.634,30.5042,30.5413,160172.0
2018-10-31 10:50:00,32.94,33.0,32.91,32.98,104237.0,30.5413,30.597,30.5135,30.5784,104237.0
2018-10-31 10:55:00,32.98,33.06,32.94,32.95,98207.0,30.5784,30.6526,30.5413,30.5506,98207.0
2018-10-31 11:00:00,32.96,33.06,32.94,32.95,224310.0,30.5599,30.6526,30.5413,30.5506,224310.0
2018-10-31 11:05:00,32.95,33.01,32.88,32.93,91015.0,30.5506,30.6062,30.4857,30.5321,91015.0
2018-10-31 11:10:00,32.93,32.99,32.85,32.93,120675.0,30.5321,30.5877,30.4579,30.5321,120675.0
2018-10-31 11:15:00,32.93,32.94,32.86,32.87,61022.0,30.5321,30.5413,30.4672,30.4764,61022.0
2018-10-31 11:20:00,32.86,33.04,32.86,33.02,158609.0,30.4672,30.634,30.4672,30.6155,158609.0
2018-10-31 11:25:00,33.02,33.18,32.96,33.14,136382.0,30.6155,30.7639,30.5599,30.7268,136382.0
2018-10-31 11:30:00,33.15,33.17,33.05,33.05,82558.0,30.736,30.7546,30.6433,30.6433,82558.0
2018-10-31 11:35:00,33.05,33.07,32.99,33.05,73771.0,30.6433,30.6619,30.5877,30.6433,73771.0
2018-10-31 11:40:00,33.05,33.08,32.93,32.94,75925.0,30.6433,30.6711,30.5321,30.5413,75925.0
2018-10-31 11:45:00,32.94,33.05,32.93,33.01,60450.0,30.5413,30.6433,30.5321,30.6062,60450.0
2018-10-31 11:50:00,33.02,33.05,32.95,32.98,89298.0,30.6155,30.6433,30.5506,30.5784,89298.0
2018-10-31 11:55:00,32.98,33.0,32.89,32.99,89029.0,30.5784,30.597,30.495,30.5877,89029.0
2018-10-31 12:00:00,32.99,33.0,32.85,32.86,86180.0,30.5877,30.597,30.4579,30.4672,86180.0
2018-10-31 12:05:00,32.86,32.89,32.82,32.88,76074.0,30.4672,30.495,30.4301,30.4857,76074.0
2018-10-31 12:10:00,32.88,32.9,32.84,32.89,62992.0,30.4857,30.5042,30.4486,30.495,62992.0
2018-10-31 12:15:00,32.89,32.89,32.75,32.86,96555.0,30.495,30.495,30.3652,30.4672,96555.0
2018-10-31 12:20:00,32.87,32.94,32.85,32.93,113991.0,30.4764,30.5413,30.4579,30.5321,113991.0
2018-10-31 12:25:00,32.92,32.95,32.88,32.88,50780.0,30.5228,30.5506,30.4857,30.4857,50780.0
2018-10-31 12:30:00,32.88,32.91,32.85,32.88,54016.0,30.4857,30.5135,30.4579,30.4857,54016.0
2018-10-31 12:35:00,32.89,32.98,32.89,32.95,61787.0,30.495,30.5784,30.495,30.5506,61787.0
2018-10-31 12:40:00,32.95,33.02,32.9,33.02,76500.0,30.5506,30.6155,30.5042,30.6155,76500.0
2018-10-31 12:45:00,33.02,33.02,32.94,32.97,48696.0,30.6155,30.6155,30.5413,30.5691,48696.0
2018-10-31 12:50:00,32.96,33.01,32.94,33.0,62401.0,30.5599,30.6062,30.5413,30.597,62401.0
2018-10-31 12:55:00,33.01,33.08,33.0,33.01,71103.0,30.6062,30.6711,30.597,30.6062,71103.0
2018-10-31 13:00:00,33.02,33.05,33.01,33.04,46632.0,30.6155,30.6433,30.6062,30.634,46632.0
2018-10-31 13:05:00,33.04,33.08,33.03,33.07,42841.0,30.634,30.6711,30.6248,30.6619,42841.0
2018-10-31 13:10:00,33.07,33.16,33.07,33.12,69596.0,30.6619,30.7453,30.6619,30.7082,69596.0
2018-10-31 13:15:00,33.12,33.2,33.11,33.16,88203.0,30.7082,30.7824,30.6989,30.7453,88203.0
2018-10-31 13:20:00,33.17,33.2,33.12,33.14,75090.0,30.7546,30.7824,30.7082,30.7268,75090.0
2018-10-31 13:25:00,33.14,33.15,33.05,33.06,56701.0,30.7268,30.736,30.6433,30.6526,56701.0
2018-10-31 13:30:00,33.06,33.12,33.06,33.1,54204.0,30.6526,30.7082,30.6526,30.6897,54204.0
2018-10-31 13:35:00,33.1,33.1,33.02,33.05,45120.0,30.6897,30.6897,30.6155,30.6433,45120.0
2018-10-31 13:40:00,33.05,33.14,33.03,33.14,62330.0,30.6433,30.7268,30.6248,30.7268,62330.0
2018-10-31 13:45:00,33.14,33.19,33.1,33.11,77240.0,30.7268,30.7731,30.6897,30.6989,77240.0
2018-10-31 13:50:00,33.11,33.14,33.07,33.09,70482.0,30.6989,30.7268,30.6619,30.6804,70482.0
2018-10-31 13:55:00,33.09,33.13,33.06,33.09,86375.0,30.6804,30.7175,30.6526,30.6804,86375.0
2018-10-31 14:00:00,33.09,33.16,33.03,33.15,83651.0,30.6804,30.7453,30.6248,30.736,83651.0
2018-10-31 14:05:00,33.15,33.21,33.13,33.16,70236.0,30.736,30.7917,30.7175,30.7453,70236.0
2018-10-31 14:10:00,33.16,33.19,33.14,33.15,62528.0,30.7453,30.7731,30.7268,30.736,62528.0
2018-10-31 14:15:00,33.15,33.22,33.14,33.19,80693.0,30.736,30.8009,30.7268,30.7731,80693.0
2018-10-31 14:20:00,33.18,33.2,33.12,33.14,78256.0,30.7639,30.7824,30.7082,30.7268,78256.0
2018-10-31 14:25:00,33.14,33.15,33.1,33.14,44832.0,30.7268,30.736,30.6897,30.7268,44832.0
2018-10-31 14:30:00,33.14,33.14,33.06,33.09,113957.0,30.7268,30.7268,30.6526,30.6804,113957.0
2018-10-31 14:35:00,33.09,33.1,33.04,33.06,143282.0,30.6804,30.6897,30.634,30.6526,143282.0
2018-10-31 14:40:00,33.05,33.13,33.03,33.05,86348.0,30.6433,30.7175,30.6248,30.6433,86348.0
2018-10-31 14:45:00,33.05,33.08,33.02,33.02,66980.0,30.6433,30.6711,30.6155,30.6155,66980.0
2018-10-31 14:50:00,33.02,33.08,33.01,33.08,78928.0,30.6155,30.6711,30.6062,30.6711,78928.0
2018-10-31 14:55:00,33.08,33.12,33.06,33.12,71050.0,30.6711,30.7082,30.6526,30.7082,71050.0
2018-10-31 15:00:00,33.11,33.17,33.08,33.13,76177.0,30.6989,30.7546,30.6711,30.7175,76177.0
2018-10-31 15:05:00,33.13,33.17,33.11,33.11,65023.0,30.7175,30.7546,30.6989,30.6989,65023.0
2018-10-31 15:10:00,33.1,33.24,33.09,33.22,92768.0,30.6897,30.8195,30.6804,30.8009,92768.0
2018-10-31 15:15:00,33.23,33.25,33.17,33.19,96190.0,30.8102,30.8288,30.7546,30.7731,96190.0
2018-10-31 15:20:00,33.19,33.2,33.08,33.14,112077.0,30.7731,30.7824,30.6711,30.7268,112077.0
2018-10-31 15:25:00,33.14,33.23,33.12,33.23,187750.0,30.7268,30.8102,30.7082,30.8102,187750.0
2018-10-31 15:30:00,33.22,33.26,33.18,33.21,177628.0,30.8009,30.838,30.7639,30.7917,177628.0
2018-10-31 15:35:00,33.21,33.23,33.09,33.09,147700.0,30.7917,30.8102,30.6804,30.6804,147700.0
2018-10-31 15:40:00,33.1,33.17,33.04,33.06,155457.0,30.6897,30.7546,30.634,30.6526,155457.0
2018-10-31 15:45:00,33.06,33.14,32.94,32.98,303007.0,30.6526,30.7268,30.5413,30.5784,303007.0
2018-10-31 15:50:00,32.98,33.02,32.96,32.97,274761.0,30.5784,30.6155,30.5599,30.5691,274761.0
2018-10-31 15:55:00,32.96,32.97,32.86,32.87,888823.0,30.5599,30.5691,30.4672,30.4764,888823.0
2018-11-01 09:30:00,32.98,33.29,32.91,33.28,220274.0,30.5784,30.8658,30.5135,30.8566,220274.0
2018-11-01 09:35:00,33.27,33.4,33.2,33.35,146709.0,30.8473,30.9678,30.7824,30.9215,146709.0
2018-11-01 09:40:00,33.36,33.41,33.27,33.33,117545.0,30.9307,30.9771,30.8473,30.9029,117545.0
2018-11-01 09:45:00,33.34,33.41,33.21,33.37,147685.0,30.9122,30.9771,30.7917,30.94,147685.0
2018-11-01 09:50:00,33.36,33.47,33.32,33.42,144210.0,30.9307,31.0327,30.8937,30.9864,144210.0
2018-11-01 09:55:00,33.42,33.49,33.3,33.33,175890.0,30.9864,31.0513,30.8751,30.9029,175890.0
2018-11-01 10:00:00,33.33,33.35,33.25,33.31,135398.0,30.9029,30.9215,30.8288,30.8844,135398.0
2018-11-01 10:05:00,33.31,33.47,33.31,33.45,137062.0,30.8844,31.0327,30.8844,31.0142,137062.0
2018-11-01 10:10:00,33.47,33.67,33.47,33.62,162673.0,31.0327,31.2182,31.0327,31.1718,162673.0
2018-11-01 10:15:00,33.62,33.73,33.59,33.61,169181.0,31.1718,31.2738,31.144,31.1625,169181.0
2018-11-01 10:20:00,33.61,33.76,33.56,33.73,249485.0,31.1625,31.3016,31.1162,31.2738,249485.0
2018-11-01 10:25:00,33.74,33.84,33.69,33.73,188346.0,31.2831,31.3758,31.2367,31.2738,188346.0
2018-11-01 10:30:00,33.74,33.87,33.73,33.79,83488.0,31.2831,31.4036,31.2738,31.3294,83488.0
2018-11-01 10:35:00,33.79,33.91,33.79,33.88,102048.0,31.3294,31.4407,31.3294,31.4129,102048.0
2018-11-01 10:40:00,33.89,34.0,33.86,33.93,104246.0,31.4221,31.5241,31.3943,31.4592,104246.0
2018-11-01 10:45:00,33.92,34.17,33.92,34.15,193234.0,31.45,31.6818,31.45,31.6632,193234.0
2018-11-01 10:50:00,34.16,34.3,34.14,34.26,198193.0,31.6725,31.8023,31.6539,31.7652,198193.0
2018-11-01 10:55:00,34.26,34.34,34.18,34.33,139174.0,31.7652,31.8394,31.691,31.8301,139174.0
2018-11-01 11:00:00,34.33,34.41,34.27,34.4,191474.0,31.8301,31.9043,31.7745,31.895,191474.0
2018-11-01 11:05:00,34.4,34.59,34.39,34.58,344446.0,31.895,32.0712,31.8857,32.0619,344446.0
2018-11-01 11:10:00,34.58,34.67,34.52,34.61,310512.0,32.0619,32.1453,32.0063,32.0897,310512.0
2018-11-01 11:15:00,34.62,34.69,34.54,34.67,223621.0,32.099,32.1639,32.0248,32.1453,223621.0
2018-11-01 11:20:00,34.66,34.77,34.65,34.76,235366.0,32.1361,32.2381,32.1268,32.2288,235366.0
2018-11-01 11:25:00,34.76,35.04,34.75,35.03,344273.0,32.2288,32.4884,32.2195,32.4791,344273.0
2018-11-01 11:30:00,35.03,35.1,34.85,34.88,234223.0,32.4791,32.544,32.3122,32.3401,234223.0
2018-11-01 11:35:00,34.89,35.01,34.87,35.01,171536.0,32.3493,32.4606,32.3308,32.4606,171536.0
2018-11-01 11:40:00,35.01,35.22,35.0,35.2,188940.0,32.4606,32.6553,32.4513,32.6368,188940.0
2018-11-01 11:45:00,35.21,35.24,35.13,35.16,198522.0,32.646,32.6738,32.5719,32.5997,198522.0
2018-11-01 11:50:00,35.15,35.17,34.99,35.04,222198.0,32.5904,32.6089,32.442,32.4884,222198.0
2018-11-01 11:55:00,35.04,35.09,34.94,34.95,147029.0,32.4884,32.5348,32.3957,32.405,147029.0
2018-11-01 12:00:00,34.94,34.95,34.79,34.87,240013.0,32.3957,32.405,32.2566,32.3308,240013.0
2018-11-01 12:05:00,34.87,34.91,34.78,34.87,147190.0,32.3308,32.3679,32.2473,32.3308,147190.0
2018-11-01 12:10:00,34.87,34.98,34.82,34.95,135929.0,32.3308,32.4328,32.2844,32.405,135929.0
2018-11-01 12:15:00,34.95,34.96,34.8,34.83,133300.0,32.405,32.4142,32.2659,32.2937,133300.0
2018-11-01 12:20:00,34.83,34.87,34.81,34.86,80303.0,32.2937,32.3308,32.2752,32.3215,80303.0
2018-11-01 12:25:00,34.86,34.88,34.76,34.87,134727.0,32.3215,32.3401,32.2288,32.3308,134727.0
2018-11-01 12:30:00,34.88,34.94,34.79,34.8,89672.0,32.3401,32.3957,32.2566,32.2659,89672.0
2018-11-01 12:35:00,34.79,34.8,34.68,34.72,122860.0,32.2566,32.2659,32.1546,32.1917,122860.0
2018-11-01 12:40:00,34.72,34.79,34.7,34.73,209526.0,32.1917,32.2566,32.1732,32.201,209526.0
2018-11-01 12:45:00,34.73,34.75,34.61,34.65,103496.0,32.201,32.2195,32.0897,32.1268,103496.0
2018-11-01 12:50:00,34.64,34.68,34.58,34.64,223581.0,32.1175,32.1546,32.0619,32.1175,223581.0
2018-11-01 12:55:00,34.63,34.88,34.62,34.88,116202.0,32.1083,32.3401,32.099,32.3401,116202.0
2018-11-01 13:00:00,34.87,34.91,34.83,34.9,83894.0,32.3308,32.3679,32.2937,32.3586,83894.0
2018-11-01 13:05:00,34.9,34.91,34.81,34.81,45313.0,32.3586,32.3679,32.2752,32.2752,45313.0
2018-11-01 13:10:00,34.81,34.91,34.79,34.89,52446.0,32.2752,32.3679,32.2566,32.3493,52446.0
2018-11-01 13:15:00,34.89,35.04,34.88,35.04,101718.0,32.3493,32.4884,32.3401,32.4884,101718.0
2018-11-01 13:20:00,35.04,35.04,34.95,35.02,108575.0,32.4884,32.4884,32.405,32.4699,108575.0
2018-11-01 13:25:00,35.03,35.11,35.03,35.08,83766.0,32.4791,32.5533,32.4791,32.5255,83766.0
2018-11-01 13:30:00,35.08,35.13,35.05,35.11,115702.0,32.5255,32.5719,32.4977,32.5533,115702.0
2018-11-01 13:35:00,35.1,35.12,35.06,35.07,87012.0,32.544,32.5626,32.507,32.5162,87012.0
2018-11-01 13:40:00,35.07,35.13,35.06,35.09,94509.0,32.5162,32.5719,32.507,32.5348,94509.0
2018-11-01 13:45:00,35.09,35.14,35.03,35.03,108954.0,32.5348,32.5811,32.4791,32.4791,108954.0
2018-11-01 13:50:00,35.04,35.05,34.96,35.03,84147.0,32.4884,32.4977,32.4142,32.4791,84147.0
2018-11-01 13:55:00,35.03,35.11,35.0,35.09,75018.0,32.4791,32.5533,32.4513,32.5348,75018.0
2018-11-01 14:00:00,35.09,35.16,35.07,35.13,97376.0,32.5348,32.5997,32.5162,32.5719,97376.0
2018-11-01 14:05:00,35.13,35.13,35.05,35.13,89635.0,32.5719,32.5719,32.4977,32.5719,89635.0
2018-11-01 14:10:00,35.12,35.19,35.11,35.17,112594.0,32.5626,32.6275,32.5533,32.6089,112594.0
2018-11-01 14:15:00,35.17,35.25,35.16,35.22,79023.0,32.6089,32.6831,32.5997,32.6553,79023.0
2018-11-01 14:20:00,35.22,35.3,35.21,35.29,88736.0,32.6553,32.7295,32.646,32.7202,88736.0
2018-11-01 14:25:00,35.29,35.36,35.23,35.36,107342.0,32.7202,32.7851,32.6646,32.7851,107342.0
2018-11-01 14:30:00,35.35,35.38,35.32,35.38,123612.0,32.7758,32.8036,32.748,32.8036,123612.0
2018-11-01 14:35:00,35.38,35.4,35.34,35.37,114505.0,32.8036,32.8222,32.7666,32.7944,114505.0
2018-11-01 14:40:00,35.37,35.38,35.28,35.32,91171.0,32.7944,32.8036,32.7109,32.748,91171.0
2018-11-01 14:45:00,35.32,35.41,35.31,35.4,84870.0,32.748,32.8315,32.7387,32.8222,84870.0
2018-11-01 14:50:00,35.41,35.41,35.33,35.34,99054.0,32.8315,32.8315,32.7573,32.7666,99054.0
2018-11-01 14:55:00,35.34,35.42,35.32,35.41,110563.0,32.7666,32.8407,32.748,32.8315,110563.0
2018-11-01 15:00:00,35.41,35.42,35.34,35.39,120059.0,32.8315,32.8407,32.7666,32.8129,120059.0
2018-11-01 15:05:00,35.39,35.41,35.34,35.4,105377.0,32.8129,32.8315,32.7666,32.8222,105377.0
2018-11-01 15:10:00,35.4,35.42,35.32,35.41,113920.0,32.8222,32.8407,32.748,32.8315,113920.0
2018-11-01 15:15:00,35.41,35.41,35.33,35.35,122016.0,32.8315,32.8315,32.7573,32.7758,122016.0
2018-11-01 15:20:00,35.34,35.39,35.32,35.37,101587.0,32.7666,32.8129,32.748,32.7944,101587.0
2018-11-01 15:25:00,35.36,35.43,35.34,35.43,124305.0,32.7851,32.85,32.7666,32.85,124305.0
2018-11-01 15:30:00,35.43,35.43,35.36,35.37,153079.0,32.85,32.85,32.7851,32.7944,153079.0
2018-11-01 15:35:00,35.37,35.38,35.32,35.34,174035.0,32.7944,32.8036,32.748,32.7666,174035.0
2018-11-01 15:40:00,35.34,35.45,35.31,35.45,199592.0,32.7666,32.8686,32.7387,32.8686,199592.0
2018-11-01 15:45:00,35.45,35.45,35.33,35.38,278786.0,32.8686,32.8686,32.7573,32.8036,278786.0
2018-11-01 15:50:00,35.37,35.39,35.36,35.37,363112.0,32.7944,32.8129,32.7851,32.7944,363112.0
2018-11-01 15:55:00,35.37,35.39,35.31,35.35,727901.0,32.7944,32.8129,32.7387,32.7758,727901.0
2018-11-02 09:30:00,35.81,35.89,35.38,35.39,389490.0,33.2023,33.2765,32.8036,32.8129,389490.0
2018-11-02 09:35:00,35.38,35.53,35.13,35.3,211362.0,32.8036,32.9427,32.5719,32.7295,211362.0
2018-11-02 09:40:00,35.3,35.8,35.28,35.74,279308.0,32.7295,33.1931,32.7109,33.1374,279308.0
2018-11-02 09:45:00,35.74,36.02,35.68,35.82,388416.0,33.1374,33.397,33.0818,33.2116,388416.0
2018-11-02 09:50:00,35.82,35.83,35.59,35.72,190484.0,33.2116,33.2209,32.9984,33.1189,190484.0
2018-11-02 09:55:00,35.72,35.73,35.47,35.51,127977.0,33.1189,33.1282,32.8871,32.9242,127977.0
2018-11-02 10:00:00,35.51,35.52,35.21,35.22,268242.0,32.9242,32.9335,32.646,32.6553,268242.0
2018-11-02 10:05:00,35.23,35.25,35.1,35.2,170153.0,32.6646,32.6831,32.544,32.6368,170153.0
2018-11-02 10:10:00,35.2,35.2,35.07,35.15,166036.0,32.6368,32.6368,32.5162,32.5904,166036.0
2018-11-02 10:15:00,35.15,35.21,34.95,35.17,227425.0,32.5904,32.646,32.405,32.6089,227425.0
2018-11-02 10:20:00,35.17,35.25,35.01,35.07,145258.0,32.6089,32.6831,32.4606,32.5162,145258.0
2018-11-02 10:25:00,35.07,35.21,34.93,34.95,157497.0,32.5162,32.646,32.3864,32.405,157497.0
2018-11-02 10:30:00,34.96,35.08,34.93,34.97,152300.0,32.4142,32.5255,32.3864,32.4235,152300.0
2018-11-02 10:35:00,34.96,35.03,34.9,34.95,117577.0,32.4142,32.4791,32.3586,32.405,117577.0
2018-11-02 10:40:00,34.95,35.01,34.86,35.01,116499.0,32.405,32.4606,32.3215,32.4606,116499.0
2018-11-02 10:45:00,35.0,35.21,34.99,35.17,146344.0,32.4513,32.646,32.442,32.6089,146344.0
2018-11-02 10:50:00,35.17,35.38,35.16,35.34,119621.0,32.6089,32.8036,32.5997,32.7666,119621.0
2018-11-02 10:55:00,35.33,35.49,35.31,35.45,144671.0,32.7573,32.9056,32.7387,32.8686,144671.0
2018-11-02 11:00:00,35.45,35.48,35.27,35.27,158049.0,32.8686,32.8964,32.7017,32.7017,158049.0
2018-11-02 11:05:00,35.27,35.37,35.21,35.37,129660.0,32.7017,32.7944,32.646,32.7944,129660.0
2018-11-02 11:10:00,35.36,35.4,35.2,35.21,101357.0,32.7851,32.8222,32.6368,32.646,101357.0
2018-11-02 11:15:00,35.21,35.27,35.14,35.19,159872.0,32.646,32.7017,32.5811,32.6275,159872.0
2018-11-02 11:20:00,35.18,35.21,35.09,35.12,118379.0,32.6182,32.646,32.5348,32.5626,118379.0
2018-11-02 11:25:00,35.13,35.19,35.01,35.11,139267.0,32.5719,32.6275,32.4606,32.5533,139267.0
2018-11-02 11:30:00,35.11,35.31,35.09,35.25,73086.0,32.5533,32.7387,32.5348,32.6831,73086.0
2018-11-02 11:35:00,35.26,35.31,35.16,35.3,56779.0,32.6924,32.7387,32.5997,32.7295,56779.0
2018-11-02 11:40:00,35.3,35.35,35.19,35.21,68447.0,32.7295,32.7758,32.6275,32.646,68447.0
2018-11-02 11:45:00,35.22,35.25,35.15,35.24,65665.0,32.6553,32.6831,32.5904,32.6738,65665.0
2018-11-02 11:50:00,35.23,35.25,35.16,35.16,60354.0,32.6646,32.6831,32.5997,32.5997,60354.0
2018-11-02 11:55:00,35.16,35.23,35.11,35.17,69244.0,32.5997,32.6646,32.5533,32.6089,69244.0
2018-11-02 12:00:00,35.17,35.21,35.09,35.14,74836.0,32.6089,32.646,32.5348,32.5811,74836.0
2018-11-02 12:05:00,35.14,35.18,35.03,35.03,66027.0,32.5811,32.6182,32.4791,32.4791,66027.0
2018-11-02 12:10:00,35.03,35.12,35.0,35.12,50041.0,32.4791,32.5626,32.4513,32.5626,50041.0
2018-11-02 12:15:00,35.11,35.18,35.09,35.13,95324.0,32.5533,32.6182,32.5348,32.5719,95324.0
2018-11-02 12:20:00,35.13,35.13,35.08,35.12,34495.0,32.5719,32.5719,32.5255,32.5626,34495.0
2018-11-02 12:25:00,35.11,35.17,35.1,35.16,45829.0,32.5533,32.6089,32.544,32.5997,45829.0
2018-11-02 12:30:00,35.16,35.16,34.97,34.97,117348.0,32.5997,32.5997,32.4235,32.4235,117348.0
2018-11-02 12:35:00,34.97,34.98,34.85,34.89,36954.0,32.4235,32.4328,32.3122,32.3493,36954.0
2018-11-02 12:40:00,34.89,34.96,34.87,34.91,38337.0,32.3493,32.4142,32.3308,32.3679,38337.0
2018-11-02 12:45:00,34.91,34.91,34.82,34.85,61205.0,32.3679,32.3679,32.2844,32.3122,61205.0
2018-11-02 12:50:00,34.87,34.89,34.72,34.77,71149.0,32.3308,32.3493,32.1917,32.2381,71149.0
2018-11-02 12:55:00,34.76,34.85,34.72,34.85,102232.0,32.2288,32.3122,32.1917,32.3122,102232.0
2018-11-02 13:00:00,34.85,34.88,34.77,34.8,73196.0,32.3122,32.3401,32.2381,32.2659,73196.0
2018-11-02 13:05:00,34.79,34.83,34.74,34.8,83521.0,32.2566,32.2937,32.2103,32.2659,83521.0
2018-11-02 13:10:00,34.79,34.97,34.79,34.95,71587.0,32.2566,32.4235,32.2566,32.405,71587.0
2018-11-02 13:15:00,34.95,35.03,34.93,35.03,47924.0,32.405,32.4791,32.3864,32.4791,47924.0
2018-11-02 13:20:00,35.04,35.06,34.96,35.02,64372.0,32.4884,32.507,32.4142,32.4699,64372.0
2018-11-02 13:25:00,35.02,35.04,34.92,35.01,98616.0,32.4699,32.4884,32.3771,32.4606,98616.0
2018-11-02 13:30:00,35.0,35.05,34.94,34.98,95317.0,32.4513,32.4977,32.3957,32.4328,95317.0
2018-11-02 13:35:00,34.98,34.98,34.89,34.95,57760.0,32.4328,32.4328,32.3493,32.405,57760.0
2018-11-02 13:40:00,34.94,35.02,34.92,34.99,89739.0,32.3957,32.4699,32.3771,32.442,89739.0
2018-11-02 13:45:00,34.99,35.08,34.98,35.01,53373.0,32.442,32.5255,32.4328,32.4606,53373.0
2018-11-02 13:50:00,35.0,35.02,34.96,34.99,57952.0,32.4513,32.4699,32.4142,32.442,57952.0
2018-11-02 13:55:00,34.99,35.0,34.96,34.99,83194.0,32.442,32.4513,32.4142,32.442,83194.0
2018-11-02 14:00:00,34.99,35.04,34.96,35.0,65532.0,32.442,32.4884,32.4142,32.4513,65532.0
2018-11-02 14:05:00,34.99,34.99,34.93,34.95,55254.0,32.442,32.442,32.3864,32.405,55254.0
2018-11-02 14:10:00,34.95,34.95,34.86,34.87,65289.0,32.405,32.405,32.3215,32.3308,65289.0
2018-11-02 14:15:00,34.87,34.89,34.83,34.89,71356.0,32.3308,32.3493,32.2937,32.3493,71356.0
2018-11-02 14:20:00,34.88,34.88,34.76,34.79,51534.0,32.3401,32.3401,32.2288,32.2566,51534.0
2018-11-02 14:25:00,34.78,35.16,34.77,35.14,178872.0,32.2473,32.5997,32.2381,32.5811,178872.0
2018-11-02 14:30:00,35.14,35.29,35.05,35.22,252101.0,32.5811,32.7202,32.4977,32.6553,252101.0
2018-11-02 14:35:00,35.23,35.34,35.19,35.19,155938.0,32.6646,32.7666,32.6275,32.6275,155938.0
2018-11-02 14:40:00,35.19,35.23,35.14,35.17,108658.0,32.6275,32.6646,32.5811,32.6089,108658.0
2018-11-02 14:45:00,35.17,35.31,35.17,35.23,101902.0,32.6089,32.7387,32.6089,32.6646,101902.0
2018-11-02 14:50:00,35.24,35.24,35.18,35.19,71292.0,32.6738,32.6738,32.6182,32.6275,71292.0
2018-11-02 14:55:00,35.19,35.22,35.16,35.19,99121.0,32.6275,32.6553,32.5997,32.6275,99121.0
2018-11-02 15:00:00,35.19,35.24,35.1,35.15,104850.0,32.6275,32.6738,32.544,32.5904,104850.0
2018-11-02 15:05:00,35.15,35.17,35.11,35.16,59909.0,32.5904,32.6089,32.5533,32.5997,59909.0
2018-11-02 15:10:00,35.16,35.31,35.14,35.26,74158.0,32.5997,32.7387,32.5811,32.6924,74158.0
2018-11-02 15:15:00,35.26,35.29,35.2,35.24,81143.0,32.6924,32.7202,32.6368,32.6738,81143.0
2018-11-02 15:20:00,35.24,35.37,35.24,35.36,78278.0,32.6738,32.7944,32.6738,32.7851,78278.0
2018-11-02 15:25:00,35.36,35.39,35.22,35.28,110057.0,32.7851,32.8129,32.6553,32.7109,110057.0
2018-11-02 15:30:00,35.28,35.33,35.22,35.3,125873.0,32.7109,32.7573,32.6553,32.7295,125873.0
2018-11-02 15:35:00,35.3,35.31,35.19,35.31,154016.0,32.7295,32.7387,32.6275,32.7387,154016.0
2018-11-02 15:40:00,35.31,35.33,35.24,35.29,145104.0,32.7387,32.7573,32.6738,32.7202,145104.0
2018-11-02 15:45:00,35.29,35.33,35.28,35.32,211843.0,32.7202,32.7573,32.7109,32.748,211843.0
2018-11-02 15:50:00,35.33,35.4,35.32,35.37,338126.0,32.7573,32.8222,32.748,32.7944,338126.0
2018-11-02 15:55:00,35.36,35.4,35.24,35.26,755062.0,32.7851,32.8222,32.6738,32.6924,755062.0
2018-11-05 09:30:00,35.32,35.39,35.16,35.22,283279.0,32.748,32.8129,32.5997,32.6553,283279.0
2018-11-05 09:35:00,35.21,35.26,34.88,34.9,191102.0,32.646,32.6924,32.3401,32.3586,191102.0
2018-11-05 09:40:00,34.9,34.99,34.65,34.66,123532.0,32.3586,32.442,32.1268,32.1361,123532.0
2018-11-05 09:45:00,34.65,34.85,34.62,34.73,125342.0,32.1268,32.3122,32.099,32.201,125342.0
2018-11-05 09:50:00,34.74,34.8,34.55,34.55,150465.0,32.2103,32.2659,32.0341,32.0341,150465.0
2018-11-05 09:55:00,34.55,34.62,34.2,34.3,180865.0,32.0341,32.099,31.7096,31.8023,180865.0
2018-11-05 10:00:00,34.31,34.4,34.2,34.23,123638.0,31.8116,31.895,31.7096,31.7374,123638.0
2018-11-05 10:05:00,34.22,34.33,34.13,34.14,150206.0,31.7281,31.8301,31.6447,31.6539,150206.0
2018-11-05 10:10:00,34.14,34.16,33.94,33.94,233380.0,31.6539,31.6725,31.4685,31.4685,233380.0
2018-11-05 10:15:00,33.95,33.99,33.81,33.91,192428.0,31.4778,31.5149,31.348,31.4407,192428.0
2018-11-05 10:20:00,33.92,33.93,33.75,33.88,148881.0,31.45,31.4592,31.2923,31.4129,148881.0
2018-11-05 10:25:00,33.88,33.97,33.81,33.88,147590.0,31.4129,31.4963,31.348,31.4129,147590.0
2018-11-05 10:30:00,33.89,34.11,33.89,33.94,155696.0,31.4221,31.6261,31.4221,31.4685,155696.0
2018-11-05 10:35:00,33.94,34.07,33.91,33.94,100996.0,31.4685,31.589,31.4407,31.4685,100996.0
2018-11-05 10:40:00,33.93,34.16,33.92,34.13,103816.0,31.4592,31.6725,31.45,31.6447,103816.0
2018-11-05 10:45:00,34.12,34.18,34.07,34.09,80680.0,31.6354,31.691,31.589,31.6076,80680.0
2018-11-05 10:50:00,34.09,34.18,34.02,34.16,114397.0,31.6076,31.691,31.5427,31.6725,114397.0
2018-11-05 10:55:00,34.16,34.31,34.15,34.27,79311.0,31.6725,31.8116,31.6632,31.7745,79311.0
2018-11-05 11:00:00,34.27,34.28,34.22,34.26,54353.0,31.7745,31.7837,31.7281,31.7652,54353.0
2018-11-05 11:05:00,34.26,34.28,34.18,34.18,60248.0,31.7652,31.7837,31.691,31.691,60248.0
2018-11-05 11:10:00,34.17,34.22,34.15,34.18,49655.0,31.6818,31.7281,31.6632,31.691,49655.0
2018-11-05 11:15:00,34.18,34.22,34.14,34.16,50616.0,31.691,31.7281,31.6539,31.6725,50616.0
2018-11-05 11:20:00,34.17,34.17,34.03,34.06,65830.0,31.6818,31.6818,31.552,31.5798,65830.0
2018-11-05 11:25:00,34.06,34.09,34.0,34.02,49334.0,31.5798,31.6076,31.5241,31.5427,49334.0
2018-11-05 11:30:00,34.03,34.09,34.01,34.04,57456.0,31.552,31.6076,31.5334,31.5612,57456.0
2018-11-05 11:35:00,34.04,34.08,34.03,34.04,53516.0,31.5612,31.5983,31.552,31.5612,53516.0
2018-11-05 11:40:00,34.04,34.08,33.86,33.87,91125.0,31.5612,31.5983,31.3943,31.4036,91125.0
2018-11-05 11:45:00,33.88,33.89,33.81,33.87,52151.0,31.4129,31.4221,31.348,31.4036,52151.0
2018-11-05 11:50:00,33.87,34.02,33.87,33.99,60112.0,31.4036,31.5427,31.4036,31.5149,60112.0
2018-11-05 11:55:00,34.0,34.08,33.99,34.06,43313.0,31.5241,31.5983,31.5149,31.5798,43313.0
2018-11-05 12:00:00,34.07,34.1,34.02,34.08,33979.0,31.589,31.6169,31.5427,31.5983,33979.0
2018-11-05 12:05:00,34.07,34.07,33.99,34.01,60654.0,31.589,31.589,31.5149,31.5334,60654.0
2018-11-05 12:10:00,34.0,34.03,33.95,34.01,37187.0,31.5241,31.552,31.4778,31.5334,37187.0
2018-11-05 12:15:00,34.01,34.06,33.99,34.0,95388.0,31.5334,31.5798,31.5149,31.5241,95388.0
2018-11-05 12:20:00,34.0,34.11,33.99,34.1,36359.0,31.5241,31.6261,31.5149,31.6169,36359.0
2018-11-05 12:25:00,34.09,34.13,34.08,34.08,33800.0,31.6076,31.6447,31.5983,31.5983,33800.0
2018-11-05 12:30:00,34.08,34.1,34.05,34.09,28992.0,31.5983,31.6169,31.5705,31.6076,28992.0
2018-11-05 12:35:00,34.08,34.11,34.04,34.11,40134.0,31.5983,31.6261,31.5612,31.6261,40134.0
2018-11-05 12:40:00,34.11,34.11,34.06,34.09,38019.0,31.6261,31.6261,31.5798,31.6076,38019.0
2018-11-05 12:45:00,34.09,34.11,34.05,34.11,47465.0,31.6076,31.6261,31.5705,31.6261,47465.0
2018-11-05 12:50:00,34.1,34.24,34.1,34.22,53810.0,31.6169,31.7467,31.6169,31.7281,53810.0
2018-11-05 12:55:00,34.22,34.29,34.21,34.28,54386.0,31.7281,31.793,31.7188,31.7837,54386.0
2018-11-05 13:00:00,34.28,34.28,34.21,34.25,40002.0,31.7837,31.7837,31.7188,31.7559,40002.0
2018-11-05 13:05:00,34.26,34.3,34.23,34.3,46518.0,31.7652,31.8023,31.7374,31.8023,46518.0
2018-11-05 13:10:00,34.3,34.3,34.23,34.3,55601.0,31.8023,31.8023,31.7374,31.8023,55601.0
2018-11-05 13:15:00,34.3,34.32,34.25,34.29,34528.0,31.8023,31.8208,31.7559,31.793,34528.0
2018-11-05 13:20:00,34.29,34.31,34.24,34.27,39879.0,31.793,31.8116,31.7467,31.7745,39879.0
2018-11-05 13:25:00,34.27,34.28,34.15,34.16,40944.0,31.7745,31.7837,31.6632,31.6725,40944.0
2018-11-05 13:30:00,34.16,34.21,34.14,34.19,54443.0,31.6725,31.7188,31.6539,31.7003,54443.0
2018-11-05 13:35:00,34.19,34.24,34.16,34.21,37423.0,31.7003,31.7467,31.6725,31.7188,37423.0
2018-11-05 13:40:00,34.22,34.22,34.11,34.13,47849.0,31.7281,31.7281,31.6261,31.6447,47849.0
2018-11-05 13:45:00,34.12,34.16,34.09,34.14,27875.0,31.6354,31.6725,31.6076,31.6539,27875.0
2018-11-05 13:50:00,34.13,34.16,34.09,34.15,34294.0,31.6447,31.6725,31.6076,31.6632,34294.0
2018-11-05 13:55:00,34.16,34.17,34.1,34.1,37000.0,31.6725,31.6818,31.6169,31.6169,37000.0
2018-11-05 14:00:00,34.1,34.11,34.02,34.06,72880.0,31.6169,31.6261,31.5427,31.5798,72880.0
2018-11-05 14:05:00,34.06,34.11,34.05,34.11,30579.0,31.5798,31.6261,31.5705,31.6261,30579.0
2018-11-05 14:10:00,34.11,34.11,34.07,34.08,37005.0,31.6261,31.6261,31.589,31.5983,37005.0
2018-11-05 14:15:00,34.09,34.15,34.05,34.13,46536.0,31.6076,31.6632,31.5705,31.6447,46536.0
2018-11-05 14:20:00,34.13,34.25,34.13,34.24,91163.0,31.6447,31.7559,31.6447,31.7467,91163.0
2018-11-05 14:25:00,34.25,34.29,34.24,34.27,57199.0,31.7559,31.793,31.7467,31.7745,57199.0
2018-11-05 14:30:00,34.27,34.28,34.23,34.23,59855.0,31.7745,31.7837,31.7374,31.7374,59855.0
2018-11-05 14:35:00,34.23,34.24,34.21,34.22,34558.0,31.7374,31.7467,31.7188,31.7281,34558.0
2018-11-05 14:40:00,34.23,34.31,34.22,34.29,55461.0,31.7374,31.8116,31.7281,31.793,55461.0
2018-11-05 14:45:00,34.3,34.34,34.28,34.3,44706.0,31.8023,31.8394,31.7837,31.8023,44706.0
2018-11-05 14:50:00,34.29,34.39,34.29,34.34,48997.0,31.793,31.8857,31.793,31.8394,48997.0
2018-11-05 14:55:00,34.33,34.36,34.32,34.33,44432.0,31.8301,31.8579,31.8208,31.8301,44432.0
2018-11-05 15:00:00,34.33,34.36,34.31,34.32,50359.0,31.8301,31.8579,31.8116,31.8208,50359.0
2018-11-05 15:05:00,34.33,34.37,34.31,34.31,57965.0,31.8301,31.8672,31.8116,31.8116,57965.0
2018-11-05 15:10:00,34.32,34.41,34.32,34.38,59070.0,31.8208,31.9043,31.8208,31.8765,59070.0
2018-11-05 15:15:00,34.38,34.38,34.29,34.3,53448.0,31.8765,31.8765,31.793,31.8023,53448.0
2018-11-05 15:20:00,34.3,34.31,34.25,34.26,60792.0,31.8023,31.8116,31.7559,31.7652,60792.0
2018-11-05 15:25:00,34.26,34.3,34.22,34.3,50654.0,31.7652,31.8023,31.7281,31.8023,50654.0
2018-11-05 15:30:00,34.3,34.31,34.23,34.27,49140.0,31.8023,31.8116,31.7374,31.7745,49140.0
2018-11-05 15:35:00,34.27,34.33,34.27,34.32,75013.0,31.7745,31.8301,31.7745,31.8208,75013.0
2018-11-05 15:40:00,34.32,34.33,34.29,34.32,93283.0,31.8208,31.8301,31.793,31.8208,93283.0
2018-11-05 15:45:00,34.32,34.41,34.31,34.31,236164.0,31.8208,31.9043,31.8116,31.8116,236164.0
2018-11-05 15:50:00,34.31,34.33,34.28,34.31,118359.0,31.8116,31.8301,31.7837,31.8116,118359.0
2018-11-05 15:55:00,34.32,34.35,34.28,34.32,393224.0,31.8208,31.8487,31.7837,31.8208,393224.0
2018-11-06 09:30:00,34.16,34.4,34.1,34.38,305863.0,31.6725,31.895,31.6169,31.8765,305863.0
2018-11-06 09:35:00,34.38,34.65,34.38,34.53,166396.0,31.8765,32.1268,31.8765,32.0155,166396.0
2018-11-06 09:40:00,34.54,34.58,34.34,34.35,93488.0,32.0248,32.0619,31.8394,31.8487,93488.0
2018-11-06 09:45:00,34.37,34.51,34.29,34.47,91402.0,31.8672,31.997,31.793,31.9599,91402.0
2018-11-06 09:50:00,34.48,34.63,34.41,34.61,61304.0,31.9692,32.1083,31.9043,32.0897,61304.0
2018-11-06 09:55:00,34.61,34.69,34.54,34.64,99161.0,32.0897,32.1639,32.0248,32.1175,99161.0
2018-11-06 10:00:00,34.63,34.64,34.5,34.52,56709.0,32.1083,32.1175,31.9877,32.0063,56709.0
2018-11-06 10:05:00,34.52,34.52,34.41,34.48,55260.0,32.0063,32.0063,31.9043,31.9692,55260.0
2018-11-06 10:10:00,34.49,34.62,34.49,34.59,62903.0,31.9785,32.099,31.9785,32.0712,62903.0
2018-11-06 10:15:00,34.61,34.65,34.48,34.52,51000.0,32.0897,32.1268,31.9692,32.0063,51000.0
2018-11-06 10:20:00,34.52,34.61,34.5,34.6,35328.0,32.0063,32.0897,31.9877,32.0804,35328.0
2018-11-06 10:25:00,34.6,34.63,34.54,34.58,37834.0,32.0804,32.1083,32.0248,32.0619,37834.0
2018-11-06 10:30:00,34.58,34.67,34.53,34.66,42006.0,32.0619,32.1453,32.0155,32.1361,42006.0
2018-11-06 10:35:00,34.66,34.68,34.5,34.53,62367.0,32.1361,32.1546,31.9877,32.0155,62367.0
2018-11-06 10:40:00,34.52,34.68,34.48,34.68,96669.0,32.0063,32.1546,31.9692,32.1546,96669.0
2018-11-06 10:45:00,34.67,34.7,34.55,34.55,41878.0,32.1453,32.1732,32.0341,32.0341,41878.0
2018-11-06 10:50:00,34.56,34.63,34.48,34.63,64166.0,32.0434,32.1083,31.9692,32.1083,64166.0
2018-11-06 10:55:00,34.63,34.78,34.63,34.73,85668.0,32.1083,32.2473,32.1083,32.201,85668.0
2018-11-06 11:00:00,34.74,34.74,34.55,34.56,60509.0,32.2103,32.2103,32.0341,32.0434,60509.0
2018-11-06 11:05:00,34.56,34.67,34.54,34.61,46604.0,32.0434,32.1453,32.0248,32.0897,46604.0
2018-11-06 11:10:00,34.6,34.75,34.57,34.74,57715.0,32.0804,32.2195,32.0526,32.2103,57715.0
2018-11-06 11:15:00,34.74,34.75,34.6,34.61,49254.0,32.2103,32.2195,32.0804,32.0897,49254.0
2018-11-06 11:20:00,34.6,34.61,34.49,34.58,82735.0,32.0804,32.0897,31.9785,32.0619,82735.0
2018-11-06 11:25:00,34.59,34.63,34.54,34.55,44725.0,32.0712,32.1083,32.0248,32.0341,44725.0
2018-11-06 11:30:00,34.55,34.55,34.45,34.5,143369.0,32.0341,32.0341,31.9414,31.9877,143369.0
2018-11-06 11:35:00,34.51,34.69,34.51,34.68,114389.0,31.997,32.1639,31.997,32.1546,114389.0
2018-11-06 11:40:00,34.68,34.69,34.57,34.61,50489.0,32.1546,32.1639,32.0526,32.0897,50489.0
2018-11-06 11:45:00,34.61,34.61,34.52,34.56,32828.0,32.0897,32.0897,32.0063,32.0434,32828.0
2018-11-06 11:50:00,34.57,34.6,34.54,34.55,26479.0,32.0526,32.0804,32.0248,32.0341,26479.0
2018-11-06 11:55:00,34.55,34.65,34.54,34.64,56721.0,32.0341,32.1268,32.0248,32.1175,56721.0
2018-11-06 12:00:00,34.63,34.7,34.62,34.68,39198.0,32.1083,32.1732,32.099,32.1546,39198.0
2018-11-06 12:05:00,34.69,34.77,34.68,34.7,34687.0,32.1639,32.2381,32.1546,32.1732,34687.0
2018-11-06 12:10:00,34.71,34.75,34.7,34.73,26641.0,32.1824,32.2195,32.1732,32.201,26641.0
2018-11-06 12:15:00,34.72,34.76,34.69,34.76,27105.0,32.1917,32.2288,32.1639,32.2288,27105.0
2018-11-06 12:20:00,34.77,34.8,34.69,34.77,34118.0,32.2381,32.2659,32.1639,32.2381,34118.0
2018-11-06 12:25:00,34.77,34.78,34.67,34.68,34465.0,32.2381,32.2473,32.1453,32.1546,34465.0
2018-11-06 12:30:00,34.69,34.8,34.63,34.79,62361.0,32.1639,32.2659,32.1083,32.2566,62361.0
2018-11-06 12:35:00,34.79,34.84,34.75,34.78,56171.0,32.2566,32.303,32.2195,32.2473,56171.0
2018-11-06 12:40:00,34.78,34.83,34.75,34.77,32186.0,32.2473,32.2937,32.2195,32.2381,32186.0
2018-11-06 12:45:00,34.77,34.79,34.73,34.74,27850.0,32.2381,32.2566,32.201,32.2103,27850.0
2018-11-06 12:50:00,34.75,34.77,34.72,34.75,21693.0,32.2195,32.2381,32.1917,32.2195,21693.0
2018-11-06 12:55:00,34.74,34.75,34.69,34.75,70272.0,32.2103,32.2195,32.1639,32.2195,70272.0
2018-11-06 13:00:00,34.74,34.82,34.74,34.8,26989.0,32.2103,32.2844,32.2103,32.2659,26989.0
2018-11-06 13:05:00,34.81,34.83,34.78,34.8,65749.0,32.2752,32.2937,32.2473,32.2659,65749.0
2018-11-06 13:10:00,34.8,34.84,34.79,34.83,27652.0,32.2659,32.303,32.2566,32.2937,27652.0
2018-11-06 13:15:00,34.84,34.88,34.83,34.84,33055.0,32.303,32.3401,32.2937,32.303,33055.0
2018-11-06 13:20:00,34.84,34.85,34.82,34.83,21065.0,32.303,32.3122,32.2844,32.2937,21065.0
2018-11-06 13:25:00,34.83,34.84,34.76,34.77,21836.0,32.2937,32.303,32.2288,32.2381,21836.0
2018-11-06 13:30:00,34.76,34.82,34.75,34.77,24676.0,32.2288,32.2844,32.2195,32.2381,24676.0
2018-11-06 13:35:00,34.77,34.81,34.76,34.81,25568.0,32.2381,32.2752,32.2288,32.2752,25568.0
2018-11-06 13:40:00,34.81,34.83,34.75,34.75,40247.0,32.2752,32.2937,32.2195,32.2195,40247.0
2018-11-06 13:45:00,34.75,34.85,34.75,34.84,68219.0,32.2195,32.3122,32.2195,32.303,68219.0
2018-11-06 13:50:00,34.84,34.88,34.84,34.84,44325.0,32.303,32.3401,32.303,32.303,44325.0
2018-11-06 13:55:00,34.85,34.88,34.84,34.86,183302.0,32.3122,32.3401,32.303,32.3215,183302.0
2018-11-06 14:00:00,34.87,34.9,34.8,34.8,71146.0,32.3308,32.3586,32.2659,32.2659,71146.0
2018-11-06 14:05:00,34.81,34.87,34.8,34.85,35718.0,32.2752,32.3308,32.2659,32.3122,35718.0
2018-11-06 14:10:00,34.85,34.89,34.82,34.88,32178.0,32.3122,32.3493,32.2844,32.3401,32178.0
2018-11-06 14:15:00,34.88,34.88,34.78,34.8,48298.0,32.3401,32.3401,32.2473,32.2659,48298.0
2018-11-06 14:20:00,34.8,34.81,34.72,34.75,52310.0,32.2659,32.2752,32.1917,32.2195,52310.0
2018-11-06 14:25:00,34.75,34.75,34.63,34.67,37856.0,32.2195,32.2195,32.1083,32.1453,37856.0
2018-11-06 14:30:00,34.67,34.68,34.62,34.66,52456.0,32.1453,32.1546,32.099,32.1361,52456.0
2018-11-06 14:35:00,34.66,34.69,34.63,34.64,42672.0,32.1361,32.1639,32.1083,32.1175,42672.0
2018-11-06 14:40:00,34.65,34.69,34.62,34.62,30518.0,32.1268,32.1639,32.099,32.099,30518.0
2018-11-06 14:45:00,34.63,34.66,34.62,34.65,38028.0,32.1083,32.1361,32.099,32.1268,38028.0
2018-11-06 14:50:00,34.66,34.69,34.65,34.65,33685.0,32.1361,32.1639,32.1268,32.1268,33685.0
2018-11-06 14:55:00,34.65,34.73,34.65,34.68,29489.0,32.1268,32.201,32.1268,32.1546,29489.0
2018-11-06 15:00:00,34.67,34.7,34.61,34.68,67702.0,32.1453,32.1732,32.0897,32.1546,67702.0
2018-11-06 15:05:00,34.68,34.72,34.68,34.72,53548.0,32.1546,32.1917,32.1546,32.1917,53548.0
2018-11-06 15:10:00,34.73,34.78,34.72,34.75,46129.0,32.201,32.2473,32.1917,32.2195,46129.0
2018-11-06 15:15:00,34.75,34.76,34.74,34.75,37502.0,32.2195,32.2288,32.2103,32.2195,37502.0
2018-11-06 15:20:00,34.75,34.81,34.7,34.8,67601.0,32.2195,32.2752,32.1732,32.2659,67601.0
2018-11-06 15:25:00,34.8,34.8,34.73,34.75,41352.0,32.2659,32.2659,32.201,32.2195,41352.0
2018-11-06 15:30:00,34.76,34.79,34.75,34.77,69903.0,32.2288,32.2566,32.2195,32.2381,69903.0
2018-11-06 15:35:00,34.78,34.81,34.76,34.78,67257.0,32.2473,32.2752,32.2288,32.2473,67257.0
2018-11-06 15:40:00,34.78,34.82,34.76,34.8,157660.0,32.2473,32.2844,32.2288,32.2659,157660.0
2018-11-06 15:45:00,34.79,34.8,34.75,34.77,98442.0,32.2566,32.2659,32.2195,32.2381,98442.0
2018-11-06 15:50:00,34.78,34.85,34.76,34.84,129133.0,32.2473,32.3122,32.2288,32.303,129133.0
2018-11-06 15:55:00,34.84,34.92,34.81,34.87,505952.0,32.303,32.3771,32.2752,32.3308,505952.0
2018-11-07 09:30:00,35.26,35.27,34.94,35.0,270919.0,32.6924,32.7017,32.3957,32.4513,270919.0
2018-11-07 09:35:00,35.02,35.19,34.97,35.07,130238.0,32.4699,32.6275,32.4235,32.5162,130238.0
2018-11-07 09:40:00,35.08,35.15,34.83,34.84,128575.0,32.5255,32.5904,32.2937,32.303,128575.0
2018-11-07 09:45:00,34.83,34.86,34.6,34.76,126367.0,32.2937,32.3215,32.0804,32.2288,126367.0
2018-11-07 09:50:00,34.77,34.82,34.68,34.71,88104.0,32.2381,32.2844,32.1546,32.1824,88104.0
2018-11-07 09:55:00,34.71,34.74,34.58,34.59,124010.0,32.1824,32.2103,32.0619,32.0712,124010.0
2018-11-07 10:00:00,34.59,34.89,34.53,34.66,152630.0,32.0712,32.3493,32.0155,32.1361,152630.0
2018-11-07 10:05:00,34.66,34.71,34.61,34.66,80105.0,32.1361,32.1824,32.0897,32.1361,80105.0
2018-11-07 10:10:00,34.65,34.79,34.57,34.79,89742.0,32.1268,32.2566,32.0526,32.2566,89742.0
2018-11-07 10:15:00,34.79,34.86,34.73,34.76,80857.0,32.2566,32.3215,32.201,32.2288,80857.0
2018-11-07 10:20:00,34.77,34.87,34.71,34.79,77620.0,32.2381,32.3308,32.1824,32.2566,77620.0
2018-11-07 10:25:00,34.79,34.88,34.77,34.85,54104.0,32.2566,32.3401,32.2381,32.3122,54104.0
2018-11-07 10:30:00,34.86,35.04,34.86,35.01,89462.0,32.3215,32.4884,32.3215,32.4606,89462.0
2018-11-07 10:35:00,35.01,35.14,35.0,35.11,54587.0,32.4606,32.5811,32.4513,32.5533,54587.0
2018-11-07 10:40:00,35.12,35.17,35.01,35.02,69875.0,32.5626,32.6089,32.4606,32.4699,69875.0
2018-11-07 10:45:00,35.02,35.07,34.98,34.99,55592.0,32.4699,32.5162,32.4328,32.442,55592.0
2018-11-07 10:50:00,34.97,35.08,34.93,35.0,55109.0,32.4235,32.5255,32.3864,32.4513,55109.0
2018-11-07 10:55:00,35.0,35.09,34.95,35.02,47651.0,32.4513,32.5348,32.405,32.4699,47651.0
2018-11-07 11:00:00,35.03,35.07,35.0,35.0,53564.0,32.4791,32.5162,32.4513,32.4513,53564.0
2018-11-07 11:05:00,35.0,35.1,34.95,35.09,50793.0,32.4513,32.544,32.405,32.5348,50793.0
2018-11-07 11:10:00,35.09,35.11,35.01,35.09,112321.0,32.5348,32.5533,32.4606,32.5348,112321.0
2018-11-07 11:15:00,35.08,35.14,35.04,35.1,71743.0,32.5255,32.5811,32.4884,32.544,71743.0
2018-11-07 11:20:00,35.1,35.19,35.08,35.18,120610.0,32.544,32.6275,32.5255,32.6182,120610.0
2018-11-07 11:25:00,35.17,35.2,35.1,35.12,59790.0,32.6089,32.6368,32.544,32.5626,59790.0
2018-11-07 11:30:00,35.12,35.15,35.03,35.04,50190.0,32.5626,32.5904,32.4791,32.4884,50190.0
2018-11-07 11:35:00,35.04,35.07,34.95,34.95,53377.0,32.4884,32.5162,32.405,32.405,53377.0
2018-11-07 11:40:00,34.96,35.02,34.96,35.0,43330.0,32.4142,32.4699,32.4142,32.4513,43330.0
2018-11-07 11:45:00,35.0,35.01,34.97,35.0,32709.0,32.4513,32.4606,32.4235,32.4513,32709.0
2018-11-07 11:50:00,35.0,35.1,34.99,35.1,33917.0,32.4513,32.544,32.442,32.544,33917.0
2018-11-07 11:55:00,35.1,35.21,35.08,35.19,60576.0,32.544,32.646,32.5255,32.6275,60576.0
2018-11-07 12:00:00,35.2,35.24,35.16,35.23,60220.0,32.6368,32.6738,32.5997,32.6646,60220.0
2018-11-07 12:05:00,35.23,35.23,35.15,35.18,49860.0,32.6646,32.6646,32.5904,32.6182,49860.0
2018-11-07 12:10:00,35.18,35.19,35.15,35.16,44129.0,32.6182,32.6275,32.5904,32.5997,44129.0
2018-11-07 12:15:00,35.15,35.19,35.13,35.15,42325.0,32.5904,32.6275,32.5719,32.5904,42325.0
2018-11-07 12:20:00,35.15,35.17,35.12,35.16,32079.0,32.5904,32.6089,32.5626,32.5997,32079.0
2018-11-07 12:25:00,35.17,35.21,35.16,35.18,106512.0,32.6089,32.646,32.5997,32.6182,106512.0
2018-11-07 12:30:00,35.19,35.19,35.14,35.18,35156.0,32.6275,32.6275,32.5811,32.6182,35156.0
2018-11-07 12:35:00,35.17,35.18,35.07,35.07,28791.0,32.6089,32.6182,32.5162,32.5162,28791.0
2018-11-07 12:40:00,35.08,35.13,35.05,35.06,38164.0,32.5255,32.5719,32.4977,32.507,38164.0
2018-11-07 12:45:00,35.07,35.12,35.06,35.1,23946.0,32.5162,32.5626,32.507,32.544,23946.0
2018-11-07 12:50:00,35.1,35.16,35.09,35.13,37675.0,32.544,32.5997,32.5348,32.5719,37675.0
2018-11-07 12:55:00,35.14,35.18,35.07,35.08,47109.0,32.5811,32.6182,32.5162,32.5255,47109.0
2018-11-07 13:00:00,35.08,35.11,35.02,35.03,79098.0,32.5255,32.5533,32.4699,32.4791,79098.0
2018-11-07 13:05:00,35.03,35.08,35.03,35.08,41404.0,32.4791,32.5255,32.4791,32.5255,41404.0
2018-11-07 13:10:00,35.07,35.07,35.01,35.03,34778.0,32.5162,32.5162,32.4606,32.4791,34778.0
2018-11-07 13:15:00,35.03,35.05,35.0,35.01,30374.0,32.4791,32.4977,32.4513,32.4606,30374.0
2018-11-07 13:20:00,35.02,35.03,34.97,34.98,49545.0,32.4699,32.4791,32.4235,32.4328,49545.0
2018-11-07 13:25:00,34.99,35.01,34.96,34.97,26262.0,32.442,32.4606,32.4142,32.4235,26262.0
2018-11-07 13:30:00,34.97,35.0,34.95,34.95,28366.0,32.4235,32.4513,32.405,32.405,28366.0
2018-11-07 13:35:00,34.96,34.96,34.9,34.93,42328.0,32.4142,32.4142,32.3586,32.3864,42328.0
2018-11-07 13:40:00,34.94,34.99,34.92,34.94,51536.0,32.3957,32.442,32.3771,32.3957,51536.0
2018-11-07 13:45:00,34.94,34.94,34.87,34.93,48335.0,32.3957,32.3957,32.3308,32.3864,48335.0
2018-11-07 13:50:00,34.93,34.95,34.91,34.93,21275.0,32.3864,32.405,32.3679,32.3864,21275.0
2018-11-07 13:55:00,34.93,34.96,34.91,34.93,45075.0,32.3864,32.4142,32.3679,32.3864,45075.0
2018-11-07 14:00:00,34.93,34.98,34.92,34.96,46794.0,32.3864,32.4328,32.3771,32.4142,46794.0
2018-11-07 14:05:00,34.97,34.99,34.93,34.96,35896.0,32.4235,32.442,32.3864,32.4142,35896.0
2018-11-07 14:10:00,34.97,35.0,34.95,34.95,26027.0,32.4235,32.4513,32.405,32.405,26027.0
2018-11-07 14:15:00,34.95,34.97,34.92,34.95,38419.0,32.405,32.4235,32.3771,32.405,38419.0
2018-11-07 14:20:00,34.95,35.04,34.94,35.01,42001.0,32.405,32.4884,32.3957,32.4606,42001.0
2018-11-07 14:25:00,35.0,35.06,35.0,35.05,51535.0,32.4513,32.507,32.4513,32.4977,51535.0
2018-11-07 14:30:00,35.04,35.14,35.03,35.13,62785.0,32.4884,32.5811,32.4791,32.5719,62785.0
2018-11-07 14:35:00,35.13,35.21,35.13,35.17,105808.0,32.5719,32.646,32.5719,32.6089,105808.0
2018-11-07 14:40:00,35.16,35.2,35.14,35.15,64938.0,32.5997,32.6368,32.5811,32.5904,64938.0
2018-11-07 14:45:00,35.15,35.17,35.12,35.15,36773.0,32.5904,32.6089,32.5626,32.5904,36773.0
2018-11-07 14:50:00,35.14,35.17,35.1,35.1,54999.0,32.5811,32.6089,32.544,32.544,54999.0
2018-11-07 14:55:00,35.09,35.1,35.03,35.08,51284.0,32.5348,32.544,32.4791,32.5255,51284.0
2018-11-07 15:00:00,35.08,35.13,35.05,35.11,75036.0,32.5255,32.5719,32.4977,32.5533,75036.0
2018-11-07 15:05:00,35.11,35.17,35.1,35.13,94422.0,32.5533,32.6089,32.544,32.5719,94422.0
2018-11-07 15:10:00,35.12,35.15,35.1,35.14,62365.0,32.5626,32.5904,32.544,32.5811,62365.0
2018-11-07 15:15:00,35.15,35.19,35.12,35.18,85432.0,32.5904,32.6275,32.5626,32.6182,85432.0
2018-11-07 15:20:00,35.18,35.22,35.17,35.21,57041.0,32.6182,32.6553,32.6089,32.646,57041.0
2018-11-07 15:25:00,35.21,35.24,35.19,35.19,55419.0,32.646,32.6738,32.6275,32.6275,55419.0
2018-11-07 15:30:00,35.2,35.24,35.18,35.21,101285.0,32.6368,32.6738,32.6182,32.646,101285.0
2018-11-07 15:35:00,35.21,35.21,35.16,35.17,84120.0,32.646,32.646,32.5997,32.6089,84120.0
2018-11-07 15:40:00,35.18,35.19,35.07,35.07,96471.0,32.6182,32.6275,32.5162,32.5162,96471.0
2018-11-07 15:45:00,35.07,35.15,35.07,35.12,107493.0,32.5162,32.5904,32.5162,32.5626,107493.0
2018-11-07 15:50:00,35.13,35.15,35.11,35.14,166925.0,32.5719,32.5904,32.5533,32.5811,166925.0
2018-11-07 15:55:00,35.15,35.27,35.15,35.25,573288.0,32.5904,32.7017,32.5904,32.6831,573288.0
2018-11-08 09:30:00,34.8,35.05,34.75,34.91,315815.0,32.2659,32.4977,32.2195,32.3679,315815.0
2018-11-08 09:35:00,34.93,35.16,34.86,35.13,294425.0,32.3864,32.5997,32.3215,32.5719,294425.0
2018-11-08 09:40:00,35.12,35.29,35.1,35.29,112937.0,32.5626,32.7202,32.544,32.7202,112937.0
2018-11-08 09:45:00,35.3,35.52,35.3,35.43,185485.0,32.7295,32.9335,32.7295,32.85,185485.0
2018-11-08 09:50:00,35.43,35.62,35.43,35.53,135995.0,32.85,33.0262,32.85,32.9427,135995.0
2018-11-08 09:55:00,35.54,35.57,35.43,35.46,108524.0,32.952,32.9798,32.85,32.8778,108524.0
2018-11-08 10:00:00,35.46,35.48,35.24,35.27,138688.0,32.8778,32.8964,32.6738,32.7017,138688.0
2018-11-08 10:05:00,35.27,35.36,35.23,35.23,189337.0,32.7017,32.7851,32.6646,32.6646,189337.0
2018-11-08 10:10:00,35.24,35.39,35.23,35.31,128862.0,32.6738,32.8129,32.6646,32.7387,128862.0
2018-11-08 10:15:00,35.32,35.35,35.2,35.25,130780.0,32.748,32.7758,32.6368,32.6831,130780.0
2018-11-08 10:20:00,35.25,35.33,35.22,35.32,67600.0,32.6831,32.7573,32.6553,32.748,67600.0
2018-11-08 10:25:00,35.32,35.44,35.32,35.39,93881.0,32.748,32.8593,32.748,32.8129,93881.0
2018-11-08 10:30:00,35.38,35.45,35.36,35.43,94031.0,32.8036,32.8686,32.7851,32.85,94031.0
2018-11-08 10:35:00,35.42,35.49,35.37,35.47,88137.0,32.8407,32.9056,32.7944,32.8871,88137.0
2018-11-08 10:40:00,35.48,35.51,35.35,35.35,81132.0,32.8964,32.9242,32.7758,32.7758,81132.0
2018-11-08 10:45:00,35.35,35.39,35.29,35.35,73289.0,32.7758,32.8129,32.7202,32.7758,73289.0
2018-11-08 10:50:00,35.35,35.48,35.34,35.44,76765.0,32.7758,32.8964,32.7666,32.8593,76765.0
2018-11-08 10:55:00,35.44,35.48,35.37,35.38,64524.0,32.8593,32.8964,32.7944,32.8036,64524.0
2018-11-08 11:00:00,35.38,35.39,35.32,35.38,74077.0,32.8036,32.8129,32.748,32.8036,74077.0
2018-11-08 11:05:00,35.38,35.39,35.33,35.33,137726.0,32.8036,32.8129,32.7573,32.7573,137726.0
2018-11-08 11:10:00,35.33,35.34,35.18,35.2,96710.0,32.7573,32.7666,32.6182,32.6368,96710.0
2018-11-08 11:15:00,35.2,35.2,35.15,35.18,126370.0,32.6368,32.6368,32.5904,32.6182,126370.0
2018-11-08 11:20:00,35.19,35.19,35.07,35.1,90746.0,32.6275,32.6275,32.5162,32.544,90746.0
2018-11-08 11:25:00,35.09,35.21,35.09,35.18,251603.0,32.5348,32.646,32.5348,32.6182,251603.0
2018-11-08 11:30:00,35.18,35.23,35.16,35.19,102656.0,32.6182,32.6646,32.5997,32.6275,102656.0
2018-11-08 11:35:00,35.19,35.28,35.18,35.23,84332.0,32.6275,32.7109,32.6182,32.6646,84332.0
2018-11-08 11:40:00,35.23,35.29,35.14,35.15,78368.0,32.6646,32.7202,32.5811,32.5904,78368.0
2018-11-08 11:45:00,35.14,35.17,35.09,35.16,132618.0,32.5811,32.6089,32.5348,32.5997,132618.0
2018-11-08 11:50:00,35.15,35.15,35.05,35.08,103405.0,32.5904,32.5904,32.4977,32.5255,103405.0
2018-11-08 11:55:00,35.08,35.18,35.07,35.12,124656.0,32.5255,32.6182,32.5162,32.5626,124656.0
2018-11-08 12:00:00,35.12,35.13,35.08,35.11,70378.0,32.5626,32.5719,32.5255,32.5533,70378.0
2018-11-08 12:05:00,35.11,35.15,35.07,35.08,101713.0,32.5533,32.5904,32.5162,32.5255,101713.0
2018-11-08 12:10:00,35.09,35.16,35.06,35.09,100377.0,32.5348,32.5997,32.507,32.5348,100377.0
2018-11-08 12:15:00,35.09,35.19,35.08,35.16,48071.0,32.5348,32.6275,32.5255,32.5997,48071.0
2018-11-08 12:20:00,35.17,35.2,35.13,35.2,31727.0,32.6089,32.6368,32.5719,32.6368,31727.0
2018-11-08 12:25:00,35.19,35.22,35.16,35.21,51642.0,32.6275,32.6553,32.5997,32.646,51642.0
2018-11-08 12:30:00,35.2,35.25,35.18,35.23,60318.0,32.6368,32.6831,32.6182,32.6646,60318.0
2018-11-08 12:35:00,35.24,35.27,35.23,35.24,53502.0,32.6738,32.7017,32.6646,32.6738,53502.0
2018-11-08 12:40:00,35.25,35.27,35.23,35.23,44096.0,32.6831,32.7017,32.6646,32.6646,44096.0
2018-11-08 12:45:00,35.24,35.3,35.22,35.25,49350.0,32.6738,32.7295,32.6553,32.6831,49350.0
2018-11-08 12:50:00,35.23,35.25,35.2,35.25,64582.0,32.6646,32.6831,32.6368,32.6831,64582.0
2018-11-08 12:55:00,35.25,35.34,35.24,35.3,69022.0,32.6831,32.7666,32.6738,32.7295,69022.0
2018-11-08 13:00:00,35.29,35.3,35.22,35.23,34478.0,32.7202,32.7295,32.6553,32.6646,34478.0
2018-11-08 13:05:00,35.23,35.25,35.2,35.22,40640.0,32.6646,32.6831,32.6368,32.6553,40640.0
2018-11-08 13:10:00,35.21,35.22,35.12,35.16,99641.0,32.646,32.6553,32.5626,32.5997,99641.0
2018-11-08 13:15:00,35.16,35.17,35.15,35.16,44039.0,32.5997,32.6089,32.5904,32.5997,44039.0
2018-11-08 13:20:00,35.16,35.17,35.09,35.13,42411.0,32.5997,32.6089,32.5348,32.5719,42411.0
2018-11-08 13:25:00,35.13,35.17,35.09,35.09,51522.0,32.5719,32.6089,32.5348,32.5348,51522.0
2018-11-08 13:30:00,35.09,35.11,35.06,35.08,51520.0,32.5348,32.5533,32.507,32.5255,51520.0
2018-11-08 13:35:00,35.07,35.08,35.02,35.04,55085.0,32.5162,32.5255,32.4699,32.4884,55085.0
2018-11-08 13:40:00,35.05,35.06,35.0,35.02,30650.0,32.4977,32.507,32.4513,32.4699,30650.0
2018-11-08 13:45:00,35.02,35.06,35.01,35.03,49148.0,32.4699,32.507,32.4606,32.4791,49148.0
2018-11-08 13:50:00,35.02,35.06,34.99,35.04,68482.0,32.4699,32.507,32.442,32.4884,68482.0
2018-11-08 13:55:00,35.03,35.05,35.0,35.04,48579.0,32.4791,32.4977,32.4513,32.4884,48579.0
2018-11-08 14:00:00,35.03,35.11,34.94,34.96,102066.0,32.4791,32.5533,32.3957,32.4142,102066.0
2018-11-08 14:05:00,34.97,35.09,34.97,35.08,75731.0,32.4235,32.5348,32.4235,32.5255,75731.0
2018-11-08 14:10:00,35.07,35.08,35.02,35.05,90145.0,32.5162,32.5255,32.4699,32.4977,90145.0
2018-11-08 14:15:00,35.05,35.09,34.98,34.99,91631.0,32.4977,32.5348,32.4328,32.442,91631.0
2018-11-08 14:20:00,34.99,35.01,34.95,34.95,53049.0,32.442,32.4606,32.405,32.405,53049.0
2018-11-08 14:25:00,34.95,34.97,34.89,34.9,81737.0,32.405,32.4235,32.3493,32.3586,81737.0
2018-11-08 14:30:00,34.91,34.96,34.88,34.92,86171.0,32.3679,32.4142,32.3401,32.3771,86171.0
2018-11-08 14:35:00,34.91,34.94,34.85,34.85,86046.0,32.3679,32.3957,32.3122,32.3122,86046.0
2018-11-08 14:40:00,34.85,34.87,34.76,34.82,142349.0,32.3122,32.3308,32.2288,32.2844,142349.0
2018-11-08 14:45:00,34.82,34.91,34.82,34.9,84356.0,32.2844,32.3679,32.2844,32.3586,84356.0
2018-11-08 14:50:00,34.9,34.9,34.85,34.85,42487.0,32.3586,32.3586,32.3122,32.3122,42487.0
2018-11-08 14:55:00,34.85,34.88,34.84,34.87,72700.0,32.3122,32.3401,32.303,32.3308,72700.0
2018-11-08 15:00:00,34.87,34.88,34.8,34.86,152277.0,32.3308,32.3401,32.2659,32.3215,152277.0
2018-11-08 15:05:00,34.87,34.92,34.86,34.91,75406.0,32.3308,32.3771,32.3215,32.3679,75406.0
2018-11-08 15:10:00,34.91,34.95,34.87,34.94,75633.0,32.3679,32.405,32.3308,32.3957,75633.0
2018-11-08 15:15:00,34.93,35.03,34.93,35.02,124905.0,32.3864,32.4791,32.3864,32.4699,124905.0
2018-11-08 15:20:00,35.02,35.04,34.97,35.01,101027.0,32.4699,32.4884,32.4235,32.4606,101027.0
2018-11-08 15:25:00,35.0,35.04,34.97,34.98,115989.0,32.4513,32.4884,32.4235,32.4328,115989.0
2018-11-08 15:30:00,34.98,35.04,34.96,35.04,148853.0,32.4328,32.4884,32.4142,32.4884,148853.0
2018-11-08 15:35:00,35.04,35.04,34.94,34.97,110883.0,32.4884,32.4884,32.3957,32.4235,110883.0
2018-11-08 15:40:00,34.97,35.02,34.94,34.99,82971.0,32.4235,32.4699,32.3957,32.442,82971.0
2018-11-08 15:45:00,34.99,35.04,34.98,35.0,123620.0,32.442,32.4884,32.4328,32.4513,123620.0
2018-11-08 15:50:00,35.01,35.01,34.95,34.96,141339.0,32.4606,32.4606,32.405,32.4142,141339.0
2018-11-08 15:55:00,34.97,34.99,34.89,34.95,529323.0,32.4235,32.442,32.3493,32.405,529323.0
2018-11-09 09:30:00,34.5,34.63,34.27,34.55,299515.0,31.9877,32.1083,31.7745,32.0341,299515.0
2018-11-09 09:35:00,34.54,34.55,34.37,34.4,167515.0,32.0248,32.0341,31.8672,31.895,167515.0
2018-11-09 09:40:00,34.41,34.41,34.07,34.11,174580.0,31.9043,31.9043,31.589,31.6261,174580.0
2018-11-09 09:45:00,34.12,34.16,34.05,34.08,116891.0,31.6354,31.6725,31.5705,31.5983,116891.0
2018-11-09 09:50:00,34.07,34.18,34.02,34.05,118869.0,31.589,31.691,31.5427,31.5705,118869.0
2018-11-09 09:55:00,34.04,34.24,34.01,34.23,93155.0,31.5612,31.7467,31.5334,31.7374,93155.0
2018-11-09 10:00:00,34.24,34.3,34.08,34.08,79479.0,31.7467,31.8023,31.5983,31.5983,79479.0
2018-11-09 10:05:00,34.08,34.15,33.94,33.94,123669.0,31.5983,31.6632,31.4685,31.4685,123669.0
2018-11-09 10:10:00,33.94,33.99,33.88,33.88,129759.0,31.4685,31.5149,31.4129,31.4129,129759.0
2018-11-09 10:15:00,33.88,33.93,33.84,33.87,94847.0,31.4129,31.4592,31.3758,31.4036,94847.0
2018-11-09 10:20:00,33.88,33.95,33.83,33.93,126240.0,31.4129,31.4778,31.3665,31.4592,126240.0
2018-11-09 10:25:00,33.93,34.06,33.92,34.03,70845.0,31.4592,31.5798,31.45,31.552,70845.0
2018-11-09 10:30:00,34.03,34.19,33.98,34.18,76584.0,31.552,31.7003,31.5056,31.691,76584.0
2018-11-09 10:35:00,34.18,34.28,34.17,34.28,81968.0,31.691,31.7837,31.6818,31.7837,81968.0
2018-11-09 10:40:00,34.29,34.3,34.21,34.26,66888.0,31.793,31.8023,31.7188,31.7652,66888.0
2018-11-09 10:45:00,34.27,34.3,34.21,34.25,60128.0,31.7745,31.8023,31.7188,31.7559,60128.0
2018-11-09 10:50:00,34.24,34.24,34.1,34.19,44982.0,31.7467,31.7467,31.6169,31.7003,44982.0
2018-11-09 10:55:00,34.18,34.19,34.13,34.19,39381.0,31.691,31.7003,31.6447,31.7003,39381.0
2018-11-09 11:00:00,34.19,34.26,34.11,34.12,68208.0,31.7003,31.7652,31.6261,31.6354,68208.0
2018-11-09 11:05:00,34.11,34.12,34.02,34.02,68257.0,31.6261,31.6354,31.5427,31.5427,68257.0
2018-11-09 11:10:00,34.02,34.1,34.0,34.02,75060.0,31.5427,31.6169,31.5241,31.5427,75060.0
2018-11-09 11:15:00,34.02,34.08,33.9,33.93,100258.0,31.5427,31.5983,31.4314,31.4592,100258.0
2018-11-09 11:20:00,33.93,34.05,33.93,34.04,96576.0,31.4592,31.5705,31.4592,31.5612,96576.0
2018-11-09 11:25:00,34.04,34.04,33.95,34.02,69714.0,31.5612,31.5612,31.4778,31.5427,69714.0
2018-11-09 11:30:00,34.01,34.06,33.99,34.01,87416.0,31.5334,31.5798,31.5149,31.5334,87416.0
2018-11-09 11:35:00,34.02,34.21,34.02,34.21,68348.0,31.5427,31.7188,31.5427,31.7188,68348.0
2018-11-09 11:40:00,34.2,34.2,34.1,34.17,55737.0,31.7096,31.7096,31.6169,31.6818,55737.0
2018-11-09 11:45:00,34.17,34.23,34.11,34.15,87140.0,31.6818,31.7374,31.6261,31.6632,87140.0
2018-11-09 11:50:00,34.14,34.16,34.12,34.14,61325.0,31.6539,31.6725,31.6354,31.6539,61325.0
2018-11-09 11:55:00,34.14,34.15,34.0,34.03,47739.0,31.6539,31.6632,31.5241,31.552,47739.0
2018-11-09 12:00:00,34.03,34.1,34.0,34.09,35889.0,31.552,31.6169,31.5241,31.6076,35889.0
2018-11-09 12:05:00,34.08,34.13,34.07,34.1,42061.0,31.5983,31.6447,31.589,31.6169,42061.0
2018-11-09 12:10:00,34.11,34.13,34.03,34.04,26806.0,31.6261,31.6447,31.552,31.5612,26806.0
2018-11-09 12:15:00,34.04,34.04,33.97,34.0,44640.0,31.5612,31.5612,31.4963,31.5241,44640.0
2018-11-09 12:20:00,33.99,34.06,33.97,34.05,42660.0,31.5149,31.5798,31.4963,31.5705,42660.0
2018-11-09 12:25:00,34.05,34.11,34.02,34.08,55159.0,31.5705,31.6261,31.5427,31.5983,55159.0
2018-11-09 12:30:00,34.08,34.14,34.01,34.14,41297.0,31.5983,31.6539,31.5334,31.6539,41297.0
2018-11-09 12:35:00,34.13,34.2,34.13,34.15,39086.0,31.6447,31.7096,31.6447,31.6632,39086.0
2018-11-09 12:40:00,34.14,34.19,34.12,34.19,45826.0,31.6539,31.7003,31.6354,31.7003,45826.0
2018-11-09 12:45:00,34.18,34.26,34.17,34.26,54947.0,31.691,31.7652,31.6818,31.7652,54947.0
2018-11-09 12:50:00,34.25,34.29,34.23,34.28,32761.0,31.7559,31.793,31.7374,31.7837,32761.0
2018-11-09 12:55:00,34.27,34.28,34.25,34.27,24909.0,31.7745,31.7837,31.7559,31.7745,24909.0
2018-11-09 13:00:00,34.27,34.27,34.21,34.24,39045.0,31.7745,31.7745,31.7188,31.7467,39045.0
2018-11-09 13:05:00,34.24,34.3,34.23,34.29,27215.0,31.7467,31.8023,31.7374,31.793,27215.0
2018-11-09 13:10:00,34.29,34.3,34.21,34.22,33648.0,31.793,31.8023,31.7188,31.7281,33648.0
2018-11-09 13:15:00,34.22,34.24,34.2,34.23,30059.0,31.7281,31.7467,31.7096,31.7374,30059.0
2018-11-09 13:20:00,34.23,34.24,34.18,34.23,38361.0,31.7374,31.7467,31.691,31.7374,38361.0
2018-11-09 13:25:00,34.24,34.27,34.22,34.27,54771.0,31.7467,31.7745,31.7281,31.7745,54771.0
2018-11-09 13:30:00,34.26,34.26,34.17,34.18,62051.0,31.7652,31.7652,31.6818,31.691,62051.0
2018-11-09 13:35:00,34.18,34.2,34.15,34.17,38332.0,31.691,31.7096,31.6632,31.6818,38332.0
2018-11-09 13:40:00,34.16,34.22,34.15,34.17,37649.0,31.6725,31.7281,31.6632,31.6818,37649.0
2018-11-09 13:45:00,34.17,34.18,34.15,34.15,41686.0,31.6818,31.691,31.6632,31.6632,41686.0
2018-11-09 13:50:00,34.16,34.17,34.14,34.15,33950.0,31.6725,31.6818,31.6539,31.6632,33950.0
2018-11-09 13:55:00,34.15,34.19,34.14,34.16,41230.0,31.6632,31.7003,31.6539,31.6725,41230.0
2018-11-09 14:00:00,34.15,34.24,34.14,34.23,47393.0,31.6632,31.7467,31.6539,31.7374,47393.0
2018-11-09 14:05:00,34.23,34.24,34.15,34.15,39719.0,31.7374,31.7467,31.6632,31.6632,39719.0
2018-11-09 14:10:00,34.16,34.17,34.12,34.12,43170.0,31.6725,31.6818,31.6354,31.6354,43170.0
2018-11-09 14:15:00,34.13,34.14,34.05,34.05,44664.0,31.6447,31.6539,31.5705,31.5705,44664.0
2018-11-09 14:20:00,34.05,34.07,34.02,34.07,50248.0,31.5705,31.589,31.5427,31.589,50248.0
2018-11-09 14:25:00,34.06,34.11,34.04,34.07,49564.0,31.5798,31.6261,31.5612,31.589,49564.0
2018-11-09 14:30:00,34.08,34.18,34.08,34.18,44702.0,31.5983,31.691,31.5983,31.691,44702.0
2018-11-09 14:35:00,34.17,34.22,34.16,34.19,71682.0,31.6818,31.7281,31.6725,31.7003,71682.0
2018-11-09 14:40:00,34.19,34.27,34.19,34.23,79796.0,31.7003,31.7745,31.7003,31.7374,79796.0
2018-11-09 14:45:00,34.23,34.27,34.17,34.17,50566.0,31.7374,31.7745,31.6818,31.6818,50566.0
2018-11-09 14:50:00,34.18,34.28,34.17,34.25,51066.0,31.691,31.7837,31.6818,31.7559,51066.0
2018-11-09 14:55:00,34.25,34.31,34.21,34.22,52082.0,31.7559,31.8116,31.7188,31.7281,52082.0
2018-11-09 15:00:00,34.23,34.26,34.19,34.22,50328.0,31.7374,31.7652,31.7003,31.7281,50328.0
2018-11-09 15:05:00,34.23,34.29,34.21,34.26,62898.0,31.7374,31.793,31.7188,31.7652,62898.0
2018-11-09 15:10:00,34.26,34.32,34.23,34.3,60825.0,31.7652,31.8208,31.7374,31.8023,60825.0
2018-11-09 15:15:00,34.31,34.35,34.26,34.3,52000.0,31.8116,31.8487,31.7652,31.8023,52000.0
2018-11-09 15:20:00,34.3,34.38,34.29,34.34,78045.0,31.8023,31.8765,31.793,31.8394,78045.0
2018-11-09 15:25:00,34.33,34.34,34.27,34.27,69910.0,31.8301,31.8394,31.7745,31.7745,69910.0
2018-11-09 15:30:00,34.27,34.38,34.24,34.36,125843.0,31.7745,31.8765,31.7467,31.8579,125843.0
2018-11-09 15:35:00,34.35,34.42,34.34,34.38,123683.0,31.8487,31.9136,31.8394,31.8765,123683.0
2018-11-09 15:40:00,34.38,34.44,34.35,34.41,107705.0,31.8765,31.9321,31.8487,31.9043,107705.0
2018-11-09 15:45:00,34.42,34.43,34.35,34.37,166017.0,31.9136,31.9228,31.8487,31.8672,166017.0
2018-11-09 15:50:00,34.37,34.42,34.33,34.41,181608.0,31.8672,31.9136,31.8301,31.9043,181608.0
2018-11-09 15:55:00,34.41,34.42,34.27,34.27,629152.0,31.9043,31.9136,31.7745,31.7745,629152.0
2018-11-12 09:30:00,33.73,33.8,33.21,33.27,379140.0,31.2738,31.3387,30.7917,30.8473,379140.0
2018-11-12 09:35:00,33.27,33.72,33.15,33.42,162614.0,30.8473,31.2645,30.736,30.9864,162614.0
2018-11-12 09:40:00,33.4,33.42,33.26,33.32,94191.0,30.9678,30.9864,30.838,30.8937,94191.0
2018-11-12 09:45:00,33.32,33.36,33.16,33.19,91631.0,30.8937,30.9307,30.7453,30.7731,91631.0
2018-11-12 09:50:00,33.19,33.19,32.98,32.99,201520.0,30.7731,30.7731,30.5784,30.5877,201520.0
2018-11-12 09:55:00,32.99,33.12,32.97,33.02,150082.0,30.5877,30.7082,30.5691,30.6155,150082.0
2018-11-12 10:00:00,33.01,33.05,32.94,33.02,159642.0,30.6062,30.6433,30.5413,30.6155,159642.0
2018-11-12 10:05:00,33.02,33.17,33.0,33.03,337297.0,30.6155,30.7546,30.597,30.6248,337297.0
2018-11-12 10:10:00,33.02,33.05,32.81,32.85,253787.0,30.6155,30.6433,30.4208,30.4579,253787.0
2018-11-12 10:15:00,32.85,32.99,32.85,32.95,95459.0,30.4579,30.5877,30.4579,30.5506,95459.0
2018-11-12 10:20:00,32.95,33.02,32.87,32.96,132721.0,30.5506,30.6155,30.4764,30.5599,132721.0
2018-11-12 10:25:00,32.96,33.03,32.92,32.97,130172.0,30.5599,30.6248,30.5228,30.5691,130172.0
2018-11-12 10:30:00,32.96,32.97,32.86,32.9,106941.0,30.5599,30.5691,30.4672,30.5042,106941.0
2018-11-12 10:35:00,32.9,32.98,32.87,32.96,148647.0,30.5042,30.5784,30.4764,30.5599,148647.0
2018-11-12 10:40:00,32.95,32.95,32.8,32.8,139003.0,30.5506,30.5506,30.4115,30.4115,139003.0
2018-11-12 10:45:00,32.81,32.81,32.64,32.64,148244.0,30.4208,30.4208,30.2632,30.2632,148244.0
2018-11-12 10:50:00,32.64,32.71,32.6,32.66,113631.0,30.2632,30.3281,30.2261,30.2817,113631.0
2018-11-12 10:55:00,32.67,32.69,32.6,32.65,76443.0,30.291,30.3095,30.2261,30.2724,76443.0
2018-11-12 11:00:00,32.64,32.69,32.55,32.64,158573.0,30.2632,30.3095,30.1797,30.2632,158573.0
2018-11-12 11:05:00,32.64,32.78,32.57,32.73,97416.0,30.2632,30.393,30.1983,30.3466,97416.0
2018-11-12 11:10:00,32.73,32.75,32.61,32.62,119134.0,30.3466,30.3652,30.2354,30.2446,119134.0
2018-11-12 11:15:00,32.61,32.62,32.46,32.49,110853.0,30.2354,30.2446,30.0963,30.1241,110853.0
2018-11-12 11:20:00,32.5,32.58,32.46,32.55,116672.0,30.1334,30.2075,30.0963,30.1797,116672.0
2018-11-12 11:25:00,32.55,32.65,32.55,32.56,87136.0,30.1797,30.2724,30.1797,30.189,87136.0
2018-11-12 11:30:00,32.56,32.66,32.55,32.65,121845.0,30.189,30.2817,30.1797,30.2724,121845.0
2018-11-12 11:35:00,32.65,32.78,32.65,32.73,75647.0,30.2724,30.393,30.2724,30.3466,75647.0
2018-11-12 11:40:00,32.74,32.78,32.68,32.68,102477.0,30.3559,30.393,30.3003,30.3003,102477.0
2018-11-12 11:45:00,32.69,32.77,32.67,32.71,72333.0,30.3095,30.3837,30.291,30.3281,72333.0
2018-11-12 11:50:00,32.71,32.75,32.61,32.72,86670.0,30.3281,30.3652,30.2354,30.3373,86670.0
2018-11-12 11:55:00,32.72,32.79,32.7,32.77,84192.0,30.3373,30.4023,30.3188,30.3837,84192.0
2018-11-12 12:00:00,32.77,32.82,32.73,32.77,104573.0,30.3837,30.4301,30.3466,30.3837,104573.0
2018-11-12 12:05:00,32.77,32.93,32.77,32.89,79980.0,30.3837,30.5321,30.3837,30.495,79980.0
2018-11-12 12:10:00,32.89,32.9,32.83,32.84,68672.0,30.495,30.5042,30.4393,30.4486,68672.0
2018-11-12 12:15:00,32.84,32.86,32.8,32.82,90746.0,30.4486,30.4672,30.4115,30.4301,90746.0
2018-11-12 12:20:00,32.81,32.88,32.81,32.84,62699.0,30.4208,30.4857,30.4208,30.4486,62699.0
2018-11-12 12:25:00,32.84,32.86,32.79,32.83,48702.0,30.4486,30.4672,30.4023,30.4393,48702.0
2018-11-12 12:30:00,32.82,32.82,32.76,32.78,51518.0,30.4301,30.4301,30.3744,30.393,51518.0
2018-11-12 12:35:00,32.77,32.87,32.77,32.84,55042.0,30.3837,30.4764,30.3837,30.4486,55042.0
2018-11-12 12:40:00,32.83,32.93,32.8,32.89,51889.0,30.4393,30.5321,30.4115,30.495,51889.0
2018-11-12 12:45:00,32.88,32.89,32.81,32.89,43976.0,30.4857,30.495,30.4208,30.495,43976.0
2018-11-12 12:50:00,32.88,32.91,32.8,32.8,39218.0,30.4857,30.5135,30.4115,30.4115,39218.0
2018-11-12 12:55:00,32.8,32.87,32.79,32.8,57397.0,30.4115,30.4764,30.4023,30.4115,57397.0
2018-11-12 13:00:00,32.8,32.83,32.77,32.79,47718.0,30.4115,30.4393,30.3837,30.4023,47718.0
2018-11-12 13:05:00,32.8,32.8,32.71,32.77,43628.0,30.4115,30.4115,30.3281,30.3837,43628.0
2018-11-12 13:10:00,32.77,32.77,32.7,32.7,37865.0,30.3837,30.3837,30.3188,30.3188,37865.0
2018-11-12 13:15:00,32.72,32.75,32.69,32.7,43478.0,30.3373,30.3652,30.3095,30.3188,43478.0
2018-11-12 13:20:00,32.71,32.74,32.69,32.69,64810.0,30.3281,30.3559,30.3095,30.3095,64810.0
2018-11-12 13:25:00,32.7,32.78,32.69,32.73,59184.0,30.3188,30.393,30.3095,30.3466,59184.0
2018-11-12 13:30:00,32.72,32.78,32.69,32.76,73298.0,30.3373,30.393,30.3095,30.3744,73298.0
2018-11-12 13:35:00,32.77,32.77,32.71,32.73,46259.0,30.3837,30.3837,30.3281,30.3466,46259.0
2018-11-12 13:40:00,32.73,32.76,32.68,32.69,45568.0,30.3466,30.3744,30.3003,30.3095,45568.0
2018-11-12 13:45:00,32.7,32.74,32.64,32.72,63416.0,30.3188,30.3559,30.2632,30.3373,63416.0
2018-11-12 13:50:00,32.72,32.87,32.72,32.82,79103.0,30.3373,30.4764,30.3373,30.4301,79103.0
2018-11-12 13:55:00,32.82,32.88,32.82,32.84,58874.0,30.4301,30.4857,30.4301,30.4486,58874.0
2018-11-12 14:00:00,32.84,32.93,32.81,32.92,92873.0,30.4486,30.5321,30.4208,30.5228,92873.0
2018-11-12 14:05:00,32.92,32.92,32.85,32.88,42728.0,30.5228,30.5228,30.4579,30.4857,42728.0
2018-11-12 14:10:00,32.88,32.92,32.85,32.87,75038.0,30.4857,30.5228,30.4579,30.4764,75038.0
2018-11-12 14:15:00,32.88,32.98,32.87,32.94,80807.0,30.4857,30.5784,30.4764,30.5413,80807.0
2018-11-12 14:20:00,32.94,32.94,32.88,32.9,59825.0,30.5413,30.5413,30.4857,30.5042,59825.0
2018-11-12 14:25:00,32.9,32.9,32.85,32.89,53777.0,30.5042,30.5042,30.4579,30.495,53777.0
2018-11-12 14:30:00,32.88,32.96,32.88,32.94,92537.0,30.4857,30.5599,30.4857,30.5413,92537.0
2018-11-12 14:35:00,32.94,32.96,32.81,32.87,97308.0,30.5413,30.5599,30.4208,30.4764,97308.0
2018-11-12 14:40:00,32.87,32.98,32.86,32.93,118655.0,30.4764,30.5784,30.4672,30.5321,118655.0
2018-11-12 14:45:00,32.94,33.0,32.93,32.95,75096.0,30.5413,30.597,30.5321,30.5506,75096.0
2018-11-12 14:50:00,32.95,32.97,32.87,32.89,85033.0,30.5506,30.5691,30.4764,30.495,85033.0
2018-11-12 14:55:00,32.9,32.9,32.77,32.77,58715.0,30.5042,30.5042,30.3837,30.3837,58715.0
2018-11-12 15:00:00,32.77,32.82,32.74,32.79,69775.0,30.3837,30.4301,30.3559,30.4023,69775.0
2018-11-12 15:05:00,32.78,32.81,32.74,32.77,69778.0,30.393,30.4208,30.3559,30.3837,69778.0
2018-11-12 15:10:00,32.77,32.8,32.71,32.8,72786.0,30.3837,30.4115,30.3281,30.4115,72786.0
2018-11-12 15:15:00,32.79,32.84,32.75,32.84,106669.0,30.4023,30.4486,30.3652,30.4486,106669.0
2018-11-12 15:20:00,32.83,32.91,32.81,32.89,107894.0,30.4393,30.5135,30.4208,30.495,107894.0
2018-11-12 15:25:00,32.89,32.9,32.84,32.87,110236.0,30.495,30.5042,30.4486,30.4764,110236.0
2018-11-12 15:30:00,32.87,32.87,32.73,32.74,117327.0,30.4764,30.4764,30.3466,30.3559,117327.0
2018-11-12 15:35:00,32.75,32.79,32.73,32.77,148454.0,30.3652,30.4023,30.3466,30.3837,148454.0
2018-11-12 15:40:00,32.76,32.81,32.7,32.79,230926.0,30.3744,30.4208,30.3188,30.4023,230926.0
2018-11-12 15:45:00,32.8,32.86,32.76,32.78,221766.0,30.4115,30.4672,30.3744,30.393,221766.0
2018-11-12 15:50:00,32.77,32.78,32.58,32.6,253232.0,30.3837,30.393,30.2075,30.2261,253232.0
2018-11-12 15:55:00,32.61,32.65,32.58,32.62,804255.0,30.2354,30.2724,30.2075,30.2446,804255.0
2018-11-13 09:30:00,32.94,33.4,32.7,33.23,309896.0,30.5413,30.9678,30.3188,30.8102,309896.0
2018-11-13 09:35:00,33.23,33.53,33.12,33.49,253803.0,30.8102,31.0884,30.7082,31.0513,253803.0
2018-11-13 09:40:00,33.48,33.52,33.12,33.25,331405.0,31.042,31.0791,30.7082,30.8288,331405.0
2018-11-13 09:45:00,33.24,33.57,33.23,33.35,202090.0,30.8195,31.1255,30.8102,30.9215,202090.0
2018-11-13 09:50:00,33.35,33.46,33.26,33.34,290249.0,30.9215,31.0235,30.838,30.9122,290249.0
2018-11-13 09:55:00,33.33,33.33,32.99,33.0,294727.0,30.9029,30.9029,30.5877,30.597,294727.0
2018-11-13 10:00:00,33.0,33.21,32.95,33.2,167852.0,30.597,30.7917,30.5506,30.7824,167852.0
2018-11-13 10:05:00,33.19,33.32,33.09,33.28,128894.0,30.7731,30.8937,30.6804,30.8566,128894.0
2018-11-13 10:10:00,33.29,33.3,33.08,33.14,125017.0,30.8658,30.8751,30.6711,30.7268,125017.0
2018-11-13 10:15:00,33.13,33.3,33.11,33.28,126070.0,30.7175,30.8751,30.6989,30.8566,126070.0
2018-11-13 10:20:00,33.29,33.29,33.03,33.1,106350.0,30.8658,30.8658,30.6248,30.6897,106350.0
2018-11-13 10:25:00,33.1,33.2,33.03,33.05,149613.0,30.6897,30.7824,30.6248,30.6433,149613.0
2018-11-13 10:30:00,33.05,33.13,32.92,33.12,251488.0,30.6433,30.7175,30.5228,30.7082,251488.0
2018-11-13 10:35:00,33.13,33.25,33.07,33.18,109550.0,30.7175,30.8288,30.6619,30.7639,109550.0
2018-11-13 10:40:00,33.18,33.37,33.13,33.26,123768.0,30.7639,30.94,30.7175,30.838,123768.0
2018-11-13 10:45:00,33.26,33.37,33.23,33.25,106363.0,30.838,30.94,30.8102,30.8288,106363.0
2018-11-13 10:50:00,33.25,33.39,33.22,33.38,99040.0,30.8288,30.9586,30.8009,30.9493,99040.0
2018-11-13 10:55:00,33.39,33.54,33.38,33.43,172271.0,30.9586,31.0976,30.9493,30.9956,172271.0
2018-11-13 11:00:00,33.43,33.65,33.42,33.61,215244.0,30.9956,31.1996,30.9864,31.1625,215244.0
2018-11-13 11:05:00,33.6,33.7,33.54,33.63,164679.0,31.1533,31.246,31.0976,31.1811,164679.0
2018-11-13 11:10:00,33.63,33.79,33.63,33.79,251774.0,31.1811,31.3294,31.1811,31.3294,251774.0
2018-11-13 11:15:00,33.79,33.94,33.72,33.92,210179.0,31.3294,31.4685,31.2645,31.45,210179.0
2018-11-13 11:20:00,33.93,33.93,33.82,33.83,190224.0,31.4592,31.4592,31.3572,31.3665,190224.0
2018-11-13 11:25:00,33.83,33.99,33.81,33.98,179363.0,31.3665,31.5149,31.348,31.5056,179363.0
2018-11-13 11:30:00,33.98,34.0,33.91,33.94,206115.0,31.5056,31.5241,31.4407,31.4685,206115.0
2018-11-13 11:35:00,33.94,33.96,33.79,33.85,115518.0,31.4685,31.4871,31.3294,31.3851,115518.0
2018-11-13 11:40:00,33.84,33.92,33.83,33.91,88795.0,31.3758,31.45,31.3665,31.4407,88795.0
2018-11-13 11:45:00,33.92,34.0,33.87,33.98,99948.0,31.45,31.5241,31.4036,31.5056,99948.0
2018-11-13 11:50:00,33.98,34.06,33.9,33.93,102077.0,31.5056,31.5798,31.4314,31.4592,102077.0
2018-11-13 11:55:00,33.93,33.95,33.84,33.84,80227.0,31.4592,31.4778,31.3758,31.3758,80227.0
2018-11-13 12:00:00,33.85,33.95,33.82,33.87,126944.0,31.3851,31.4778,31.3572,31.4036,126944.0
2018-11-13 12:05:00,33.87,33.87,33.75,33.81,59149.0,31.4036,31.4036,31.2923,31.348,59149.0
2018-11-13 12:10:00,33.81,33.82,33.72,33.8,102189.0,31.348,31.3572,31.2645,31.3387,102189.0
2018-11-13 12:15:00,33.8,33.84,33.75,33.83,70142.0,31.3387,31.3758,31.2923,31.3665,70142.0
2018-11-13 12:20:00,33.82,33.86,33.81,33.85,52238.0,31.3572,31.3943,31.348,31.3851,52238.0
2018-11-13 12:25:00,33.86,33.89,33.81,33.81,85982.0,31.3943,31.4221,31.348,31.348,85982.0
2018-11-13 12:30:00,33.81,33.81,33.72,33.73,83630.0,31.348,31.348,31.2645,31.2738,83630.0
2018-11-13 12:35:00,33.73,33.74,33.65,33.68,69923.0,31.2738,31.2831,31.1996,31.2274,69923.0
2018-11-13 12:40:00,33.68,33.7,33.57,33.66,83163.0,31.2274,31.246,31.1255,31.2089,83163.0
2018-11-13 12:45:00,33.66,33.69,33.59,33.63,54506.0,31.2089,31.2367,31.144,31.1811,54506.0
2018-11-13 12:50:00,33.63,33.68,33.58,33.64,80460.0,31.1811,31.2274,31.1347,31.1904,80460.0
2018-11-13 12:55:00,33.63,33.69,33.59,33.69,67768.0,31.1811,31.2367,31.144,31.2367,67768.0
2018-11-13 13:00:00,33.69,33.71,33.64,33.66,71112.0,31.2367,31.2553,31.1904,31.2089,71112.0
2018-11-13 13:05:00,33.66,33.68,33.59,33.6,59375.0,31.2089,31.2274,31.144,31.1533,59375.0
2018-11-13 13:10:00,33.61,33.64,33.51,33.52,143068.0,31.1625,31.1904,31.0698,31.0791,143068.0
2018-11-13 13:15:00,33.53,33.62,33.53,33.6,59730.0,31.0884,31.1718,31.0884,31.1533,59730.0
2018-11-13 13:20:00,33.61,33.66,33.6,33.64,53459.0,31.1625,31.2089,31.1533,31.1904,53459.0
2018-11-13 13:25:00,33.64,33.64,33.54,33.63,52938.0,31.1904,31.1904,31.0976,31.1811,52938.0
2018-11-13 13:30:00,33.63,33.68,33.58,33.65,119631.0,31.1811,31.2274,31.1347,31.1996,119631.0
2018-11-13 13:35:00,33.65,33.86,33.65,33.85,147318.0,31.1996,31.3943,31.1996,31.3851,147318.0
2018-11-13 13:40:00,33.85,33.86,33.76,33.77,76187.0,31.3851,31.3943,31.3016,31.3109,76187.0
2018-11-13 13:45:00,33.76,33.8,33.69,33.71,124717.0,31.3016,31.3387,31.2367,31.2553,124717.0
2018-11-13 13:50:00,33.7,33.77,33.7,33.72,58048.0,31.246,31.3109,31.246,31.2645,58048.0
2018-11-13 13:55:00,33.73,33.75,33.69,33.72,66560.0,31.2738,31.2923,31.2367,31.2645,66560.0
2018-11-13 14:00:00,33.71,33.73,33.67,33.7,76265.0,31.2553,31.2738,31.2182,31.246,76265.0
2018-11-13 14:05:00,33.71,33.71,33.62,33.66,82479.0,31.2553,31.2553,31.1718,31.2089,82479.0
2018-11-13 14:10:00,33.66,33.7,33.59,33.59,76076.0,31.2089,31.246,31.144,31.144,76076.0
2018-11-13 14:15:00,33.59,33.61,33.5,33.54,63533.0,31.144,31.1625,31.0605,31.0976,63533.0
2018-11-13 14:20:00,33.54,33.55,33.42,33.48,99989.0,31.0976,31.1069,30.9864,31.042,99989.0
2018-11-13 14:25:00,33.49,33.49,33.43,33.47,78271.0,31.0513,31.0513,30.9956,31.0327,78271.0
2018-11-13 14:30:00,33.47,33.49,33.42,33.49,100664.0,31.0327,31.0513,30.9864,31.0513,100664.0
2018-11-13 14:35:00,33.49,33.52,33.45,33.45,84765.0,31.0513,31.0791,31.0142,31.0142,84765.0
2018-11-13 14:40:00,33.45,33.46,33.31,33.33,63510.0,31.0142,31.0235,30.8844,30.9029,63510.0
2018-11-13 14:45:00,33.33,33.4,33.28,33.39,66394.0,30.9029,30.9678,30.8566,30.9586,66394.0
2018-11-13 14:50:00,33.39,33.46,33.35,33.45,54167.0,30.9586,31.0235,30.9215,31.0142,54167.0
2018-11-13 14:55:00,33.46,33.5,33.4,33.42,47363.0,31.0235,31.0605,30.9678,30.9864,47363.0
2018-11-13 15:00:00,33.42,33.55,33.38,33.49,86661.0,30.9864,31.1069,30.9493,31.0513,86661.0
2018-11-13 15:05:00,33.49,33.5,33.38,33.47,53001.0,31.0513,31.0605,30.9493,31.0327,53001.0
2018-11-13 15:10:00,33.47,33.49,33.4,33.44,85350.0,31.0327,31.0513,30.9678,31.0049,85350.0
2018-11-13 15:15:00,33.45,33.48,33.36,33.42,81858.0,31.0142,31.042,30.9307,30.9864,81858.0
2018-11-13 15:20:00,33.42,33.44,33.33,33.36,75095.0,30.9864,31.0049,30.9029,30.9307,75095.0
2018-11-13 15:25:00,33.36,33.43,33.36,33.39,83848.0,30.9307,30.9956,30.9307,30.9586,83848.0
2018-11-13 15:30:00,33.38,33.45,33.3,33.32,118663.0,30.9493,31.0142,30.8751,30.8937,118663.0
2018-11-13 15:35:00,33.31,33.46,33.31,33.42,116205.0,30.8844,31.0235,30.8844,30.9864,116205.0
2018-11-13 15:40:00,33.41,33.44,33.39,33.41,129782.0,30.9771,31.0049,30.9586,30.9771,129782.0
2018-11-13 15:45:00,33.41,33.51,33.39,33.51,188222.0,30.9771,31.0698,30.9586,31.0698,188222.0
2018-11-13 15:50:00,33.51,33.52,33.46,33.5,199429.0,31.0698,31.0791,31.0235,31.0605,199429.0
2018-11-13 15:55:00,33.5,33.51,33.43,33.48,344870.0,31.0605,31.0698,30.9956,31.042,344870.0
2018-11-14 09:30:00,33.8,33.95,33.57,33.69,305182.0,31.3387,31.4778,31.1255,31.2367,305182.0
2018-11-14 09:35:00,33.68,34.13,33.67,33.88,229371.0,31.2274,31.6447,31.2182,31.4129,229371.0
2018-11-14 09:40:00,33.87,34.15,33.76,34.12,118085.0,31.4036,31.6632,31.3016,31.6354,118085.0
2018-11-14 09:45:00,34.13,34.34,34.11,34.34,168165.0,31.6447,31.8394,31.6261,31.8394,168165.0
2018-11-14 09:50:00,34.34,34.39,34.05,34.14,157645.0,31.8394,31.8857,31.5705,31.6539,157645.0
2018-11-14 09:55:00,34.15,34.27,34.09,34.26,100155.0,31.6632,31.7745,31.6076,31.7652,100155.0
2018-11-14 10:00:00,34.24,34.27,34.12,34.17,119861.0,31.7467,31.7745,31.6354,31.6818,119861.0
2018-11-14 10:05:00,34.16,34.24,34.11,34.19,98861.0,31.6725,31.7467,31.6261,31.7003,98861.0
2018-11-14 10:10:00,34.18,34.19,34.11,34.12,128503.0,31.691,31.7003,31.6261,31.6354,128503.0
2018-11-14 10:15:00,34.11,34.14,34.01,34.08,99223.0,31.6261,31.6539,31.5334,31.5983,99223.0
2018-11-14 10:20:00,34.07,34.19,34.06,34.14,83277.0,31.589,31.7003,31.5798,31.6539,83277.0
2018-11-14 10:25:00,34.14,34.18,34.03,34.16,78379.0,31.6539,31.691,31.552,31.6725,78379.0
2018-11-14 10:30:00,34.16,34.17,34.06,34.1,94813.0,31.6725,31.6818,31.5798,31.6169,94813.0
2018-11-14 10:35:00,34.1,34.13,34.0,34.01,63289.0,31.6169,31.6447,31.5241,31.5334,63289.0
2018-11-14 10:40:00,34.01,34.03,33.94,34.0,63444.0,31.5334,31.552,31.4685,31.5241,63444.0
2018-11-14 10:45:00,33.99,34.1,33.96,33.96,105139.0,31.5149,31.6169,31.4871,31.4871,105139.0
2018-11-14 10:50:00,33.96,34.03,33.76,33.79,124501.0,31.4871,31.552,31.3016,31.3294,124501.0
2018-11-14 10:55:00,33.78,33.94,33.76,33.93,68996.0,31.3202,31.4685,31.3016,31.4592,68996.0
2018-11-14 11:00:00,33.92,33.92,33.81,33.9,83258.0,31.45,31.45,31.348,31.4314,83258.0
2018-11-14 11:05:00,33.9,33.95,33.88,33.88,77636.0,31.4314,31.4778,31.4129,31.4129,77636.0
2018-11-14 11:10:00,33.89,34.05,33.87,33.97,84997.0,31.4221,31.5705,31.4036,31.4963,84997.0
2018-11-14 11:15:00,33.98,34.07,33.96,34.04,76586.0,31.5056,31.589,31.4871,31.5612,76586.0
2018-11-14 11:20:00,34.04,34.09,33.94,34.0,86490.0,31.5612,31.6076,31.4685,31.5241,86490.0
2018-11-14 11:25:00,34.01,34.06,33.88,33.9,131330.0,31.5334,31.5798,31.4129,31.4314,131330.0
2018-11-14 11:30:00,33.9,33.94,33.78,33.79,81364.0,31.4314,31.4685,31.3202,31.3294,81364.0
2018-11-14 11:35:00,33.78,33.84,33.75,33.76,75194.0,31.3202,31.3758,31.2923,31.3016,75194.0
2018-11-14 11:40:00,33.77,33.81,33.7,33.75,91092.0,31.3109,31.348,31.246,31.2923,91092.0
2018-11-14 11:45:00,33.75,33.76,33.71,33.75,38944.0,31.2923,31.3016,31.2553,31.2923,38944.0
2018-11-14 11:50:00,33.75,33.84,33.72,33.82,97736.0,31.2923,31.3758,31.2645,31.3572,97736.0
2018-11-14 11:55:00,33.82,33.92,33.79,33.92,44493.0,31.3572,31.45,31.3294,31.45,44493.0
2018-11-14 12:00:00,33.92,33.96,33.88,33.89,48347.0,31.45,31.4871,31.4129,31.4221,48347.0
2018-11-14 12:05:00,33.89,33.92,33.83,33.84,54036.0,31.4221,31.45,31.3665,31.3758,54036.0
2018-11-14 12:10:00,33.83,33.85,33.72,33.75,67191.0,31.3665,31.3851,31.2645,31.2923,67191.0
2018-11-14 12:15:00,33.76,33.8,33.75,33.77,84321.0,31.3016,31.3387,31.2923,31.3109,84321.0
2018-11-14 12:20:00,33.78,33.83,33.74,33.74,187993.0,31.3202,31.3665,31.2831,31.2831,187993.0
2018-11-14 12:25:00,33.75,33.76,33.7,33.71,98912.0,31.2923,31.3016,31.246,31.2553,98912.0
2018-11-14 12:30:00,33.71,33.71,33.55,33.57,110543.0,31.2553,31.2553,31.1069,31.1255,110543.0
2018-11-14 12:35:00,33.58,33.58,33.43,33.46,124442.0,31.1347,31.1347,30.9956,31.0235,124442.0
2018-11-14 12:40:00,33.46,33.46,33.33,33.4,117301.0,31.0235,31.0235,30.9029,30.9678,117301.0
2018-11-14 12:45:00,33.39,33.46,33.34,33.43,140858.0,30.9586,31.0235,30.9122,30.9956,140858.0
2018-11-14 12:50:00,33.43,33.49,33.35,33.41,185708.0,30.9956,31.0513,30.9215,30.9771,185708.0
2018-11-14 12:55:00,33.42,33.49,33.35,33.4,131144.0,30.9864,31.0513,30.9215,30.9678,131144.0
2018-11-14 13:00:00,33.39,33.53,33.35,33.52,88747.0,30.9586,31.0884,30.9215,31.0791,88747.0
2018-11-14 13:05:00,33.51,33.59,33.49,33.59,69158.0,31.0698,31.144,31.0513,31.144,69158.0
2018-11-14 13:10:00,33.57,33.62,33.47,33.61,91765.0,31.1255,31.1718,31.0327,31.1625,91765.0
2018-11-14 13:15:00,33.6,33.69,33.6,33.64,96320.0,31.1533,31.2367,31.1533,31.1904,96320.0
2018-11-14 13:20:00,33.63,33.67,33.57,33.57,57243.0,31.1811,31.2182,31.1255,31.1255,57243.0
2018-11-14 13:25:00,33.58,33.63,33.55,33.61,52271.0,31.1347,31.1811,31.1069,31.1625,52271.0
2018-11-14 13:30:00,33.61,33.65,33.56,33.59,59352.0,31.1625,31.1996,31.1162,31.144,59352.0
2018-11-14 13:35:00,33.59,33.61,33.53,33.55,55344.0,31.144,31.1625,31.0884,31.1069,55344.0
2018-11-14 13:40:00,33.54,33.54,33.38,33.39,68930.0,31.0976,31.0976,30.9493,30.9586,68930.0
2018-11-14 13:45:00,33.4,33.41,33.33,33.36,51061.0,30.9678,30.9771,30.9029,30.9307,51061.0
2018-11-14 13:50:00,33.35,33.4,33.32,33.36,52821.0,30.9215,30.9678,30.8937,30.9307,52821.0
2018-11-14 13:55:00,33.36,33.4,33.34,33.37,38120.0,30.9307,30.9678,30.9122,30.94,38120.0
2018-11-14 14:00:00,33.36,33.36,33.23,33.23,51617.0,30.9307,30.9307,30.8102,30.8102,51617.0
2018-11-14 14:05:00,33.22,33.29,33.2,33.28,38964.0,30.8009,30.8658,30.7824,30.8566,38964.0
2018-11-14 14:10:00,33.28,33.32,33.24,33.31,42163.0,30.8566,30.8937,30.8195,30.8844,42163.0
2018-11-14 14:15:00,33.32,33.52,33.31,33.47,106543.0,30.8937,31.0791,30.8844,31.0327,106543.0
2018-11-14 14:20:00,33.48,33.58,33.46,33.52,80259.0,31.042,31.1347,31.0235,31.0791,80259.0
2018-11-14 14:25:00,33.51,33.51,33.4,33.41,42605.0,31.0698,31.0698,30.9678,30.9771,42605.0
2018-11-14 14:30:00,33.41,33.5,33.35,33.46,52348.0,30.9771,31.0605,30.9215,31.0235,52348.0
2018-11-14 14:35:00,33.45,33.53,33.43,33.5,53542.0,31.0142,31.0884,30.9956,31.0605,53542.0
2018-11-14 14:40:00,33.49,33.52,33.41,33.46,73501.0,31.0513,31.0791,30.9771,31.0235,73501.0
2018-11-14 14:45:00,33.46,33.56,33.42,33.51,68664.0,31.0235,31.1162,30.9864,31.0698,68664.0
2018-11-14 14:50:00,33.51,33.61,33.49,33.6,74409.0,31.0698,31.1625,31.0513,31.1533,74409.0
2018-11-14 14:55:00,33.61,33.67,33.61,33.65,84778.0,31.1625,31.2182,31.1625,31.1996,84778.0
2018-11-14 15:00:00,33.65,33.71,33.6,33.65,60133.0,31.1996,31.2553,31.1533,31.1996,60133.0
2018-11-14 15:05:00,33.66,33.82,33.65,33.76,94840.0,31.2089,31.3572,31.1996,31.3016,94840.0
2018-11-14 15:10:00,33.76,33.77,33.69,33.73,73470.0,31.3016,31.3109,31.2367,31.2738,73470.0
2018-11-14 15:15:00,33.73,33.83,33.72,33.81,75308.0,31.2738,31.3665,31.2645,31.348,75308.0
2018-11-14 15:20:00,33.8,33.81,33.72,33.74,63859.0,31.3387,31.348,31.2645,31.2831,63859.0
2018-11-14 15:25:00,33.73,33.78,33.7,33.77,95617.0,31.2738,31.3202,31.246,31.3109,95617.0
2018-11-14 15:30:00,33.77,33.82,33.69,33.72,153506.0,31.3109,31.3572,31.2367,31.2645,153506.0
2018-11-14 15:35:00,33.72,33.79,33.71,33.78,105804.0,31.2645,31.3294,31.2553,31.3202,105804.0
2018-11-14 15:40:00,33.77,33.78,33.7,33.71,107154.0,31.3109,31.3202,31.246,31.2553,107154.0
2018-11-14 15:45:00,33.72,33.79,33.7,33.71,187090.0,31.2645,31.3294,31.246,31.2553,187090.0
2018-11-14 15:50:00,33.72,33.72,33.59,33.62,301333.0,31.2645,31.2645,31.144,31.1718,301333.0
2018-11-14 15:55:00,33.61,33.62,33.54,33.58,679888.0,31.1625,31.1718,31.0976,31.1347,679888.0
2018-11-15 09:30:00,33.32,33.48,33.24,33.48,191147.0,30.8937,31.042,30.8195,31.042,191147.0
2018-11-15 09:35:00,33.5,33.8,33.43,33.74,155892.0,31.0605,31.3387,30.9956,31.2831,155892.0
2018-11-15 09:40:00,33.74,33.92,33.63,33.89,114486.0,31.2831,31.45,31.1811,31.4221,114486.0
2018-11-15 09:45:00,33.92,34.15,33.9,34.11,172049.0,31.45,31.6632,31.4314,31.6261,172049.0
2018-11-15 09:50:00,34.1,34.13,33.92,34.05,118896.0,31.6169,31.6447,31.45,31.5705,118896.0
2018-11-15 09:55:00,34.05,34.09,33.95,33.99,113314.0,31.5705,31.6076,31.4778,31.5149,113314.0
2018-11-15 10:00:00,34.0,34.2,34.0,34.05,191950.0,31.5241,31.7096,31.5241,31.5705,191950.0
2018-11-15 10:05:00,34.05,34.09,33.91,33.94,142380.0,31.5705,31.6076,31.4407,31.4685,142380.0
2018-11-15 10:10:00,33.93,34.09,33.88,34.04,105679.0,31.4592,31.6076,31.4129,31.5612,105679.0
2018-11-15 10:15:00,34.05,34.12,33.99,34.09,107918.0,31.5705,31.6354,31.5149,31.6076,107918.0
2018-11-15 10:20:00,34.1,34.1,34.0,34.01,75811.0,31.6169,31.6169,31.5241,31.5334,75811.0
2018-11-15 10:25:00,34.0,34.13,34.0,34.06,95003.0,31.5241,31.6447,31.5241,31.5798,95003.0
2018-11-15 10:30:00,34.05,34.06,33.84,33.84,124656.0,31.5705,31.5798,31.3758,31.3758,124656.0
2018-11-15 10:35:00,33.83,33.89,33.75,33.86,124387.0,31.3665,31.4221,31.2923,31.3943,124387.0
2018-11-15 10:40:00,33.86,33.92,33.84,33.86,67761.0,31.3943,31.45,31.3758,31.3943,67761.0
2018-11-15 10:45:00,33.86,34.1,33.84,34.1,107121.0,31.3943,31.6169,31.3758,31.6169,107121.0
2018-11-15 10:50:00,34.09,34.15,34.01,34.13,82945.0,31.6076,31.6632,31.5334,31.6447,82945.0
2018-11-15 10:55:00,34.13,34.17,33.96,33.97,80645.0,31.6447,31.6818,31.4871,31.4963,80645.0
2018-11-15 11:00:00,33.96,34.2,33.94,34.11,134763.0,31.4871,31.7096,31.4685,31.6261,134763.0
2018-11-15 11:05:00,34.11,34.25,34.11,34.23,143502.0,31.6261,31.7559,31.6261,31.7374,143502.0
2018-11-15 11:10:00,34.24,34.43,34.22,34.41,185831.0,31.7467,31.9228,31.7281,31.9043,185831.0
2018-11-15 11:15:00,34.41,34.44,34.35,34.39,144010.0,31.9043,31.9321,31.8487,31.8857,144010.0
2018-11-15 11:20:00,34.39,34.5,34.36,34.44,223084.0,31.8857,31.9877,31.8579,31.9321,223084.0
2018-11-15 11:25:00,34.44,34.53,34.37,34.4,151375.0,31.9321,32.0155,31.8672,31.895,151375.0
2018-11-15 11:30:00,34.41,34.45,34.28,34.43,173665.0,31.9043,31.9414,31.7837,31.9228,173665.0
2018-11-15 11:35:00,34.43,34.54,34.38,34.52,101630.0,31.9228,32.0248,31.8765,32.0063,101630.0
2018-11-15 11:40:00,34.51,34.67,34.49,34.6,157425.0,31.997,32.1453,31.9785,32.0804,157425.0
2018-11-15 11:45:00,34.6,34.71,34.6,34.68,132719.0,32.0804,32.1824,32.0804,32.1546,132719.0
2018-11-15 11:50:00,34.69,34.73,34.59,34.68,99099.0,32.1639,32.201,32.0712,32.1546,99099.0
2018-11-15 11:55:00,34.68,34.73,34.61,34.69,95858.0,32.1546,32.201,32.0897,32.1639,95858.0
2018-11-15 12:00:00,34.69,34.76,34.62,34.75,128387.0,32.1639,32.2288,32.099,32.2195,128387.0
2018-11-15 12:05:00,34.76,34.77,34.63,34.64,119230.0,32.2288,32.2381,32.1083,32.1175,119230.0
2018-11-15 12:10:00,34.64,34.73,34.59,34.66,80970.0,32.1175,32.201,32.0712,32.1361,80970.0
2018-11-15 12:15:00,34.66,34.75,34.63,34.7,68620.0,32.1361,32.2195,32.1083,32.1732,68620.0
2018-11-15 12:20:00,34.7,34.82,34.69,34.81,71863.0,32.1732,32.2844,32.1639,32.2752,71863.0
2018-11-15 12:25:00,34.81,34.86,34.73,34.82,75018.0,32.2752,32.3215,32.201,32.2844,75018.0
2018-11-15 12:30:00,34.82,34.86,34.77,34.86,127198.0,32.2844,32.3215,32.2381,32.3215,127198.0
2018-11-15 12:35:00,34.85,34.9,34.76,34.88,83296.0,32.3122,32.3586,32.2288,32.3401,83296.0
2018-11-15 12:40:00,34.88,34.95,34.84,34.86,170830.0,32.3401,32.405,32.303,32.3215,170830.0
2018-11-15 12:45:00,34.86,34.91,34.82,34.9,69202.0,32.3215,32.3679,32.2844,32.3586,69202.0
2018-11-15 12:50:00,34.9,34.91,34.71,34.72,77261.0,32.3586,32.3679,32.1824,32.1917,77261.0
2018-11-15 12:55:00,34.71,34.73,34.63,34.65,66979.0,32.1824,32.201,32.1083,32.1268,66979.0
2018-11-15 13:00:00,34.65,34.71,34.53,34.56,77573.0,32.1268,32.1824,32.0155,32.0434,77573.0
2018-11-15 13:05:00,34.56,34.59,34.49,34.53,69345.0,32.0434,32.0712,31.9785,32.0155,69345.0
2018-11-15 13:10:00,34.53,34.65,34.52,34.63,71624.0,32.0155,32.1268,32.0063,32.1083,71624.0
2018-11-15 13:15:00,34.63,34.81,34.62,34.79,134395.0,32.1083,32.2752,32.099,32.2566,134395.0
2018-11-15 13:20:00,34.8,35.0,34.8,34.98,167003.0,32.2659,32.4513,32.2659,32.4328,167003.0
2018-11-15 13:25:00,34.99,35.08,34.93,35.08,170623.0,32.442,32.5255,32.3864,32.5255,170623.0
2018-11-15 13:30:00,35.08,35.19,35.06,35.19,159060.0,32.5255,32.6275,32.507,32.6275,159060.0
2018-11-15 13:35:00,35.18,35.2,35.1,35.14,153653.0,32.6182,32.6368,32.544,32.5811,153653.0
2018-11-15 13:40:00,35.14,35.23,35.11,35.22,109877.0,32.5811,32.6646,32.5533,32.6553,109877.0
2018-11-15 13:45:00,35.22,35.28,35.01,35.02,146599.0,32.6553,32.7109,32.4606,32.4699,146599.0
2018-11-15 13:50:00,35.02,35.11,34.97,35.09,170778.0,32.4699,32.5533,32.4235,32.5348,170778.0
2018-11-15 13:55:00,35.09,35.2,35.06,35.11,101831.0,32.5348,32.6368,32.507,32.5533,101831.0
2018-11-15 14:00:00,35.12,35.17,35.03,35.09,146159.0,32.5626,32.6089,32.4791,32.5348,146159.0
2018-11-15 14:05:00,35.09,35.18,35.07,35.16,116331.0,32.5348,32.6182,32.5162,32.5997,116331.0
2018-11-15 14:10:00,35.16,35.24,35.09,35.2,97257.0,32.5997,32.6738,32.5348,32.6368,97257.0
2018-11-15 14:15:00,35.2,35.23,35.12,35.14,170844.0,32.6368,32.6646,32.5626,32.5811,170844.0
2018-11-15 14:20:00,35.14,35.33,35.1,35.27,176281.0,32.5811,32.7573,32.544,32.7017,176281.0
2018-11-15 14:25:00,35.27,35.4,35.23,35.39,93332.0,32.7017,32.8222,32.6646,32.8129,93332.0
2018-11-15 14:30:00,35.39,35.5,35.38,35.46,170008.0,32.8129,32.9149,32.8036,32.8778,170008.0
2018-11-15 14:35:00,35.45,35.45,35.25,35.28,104304.0,32.8686,32.8686,32.6831,32.7109,104304.0
2018-11-15 14:40:00,35.29,35.33,35.26,35.33,74986.0,32.7202,32.7573,32.6924,32.7573,74986.0
2018-11-15 14:45:00,35.33,35.46,35.31,35.43,77651.0,32.7573,32.8778,32.7387,32.85,77651.0
2018-11-15 14:50:00,35.42,35.44,35.35,35.41,102496.0,32.8407,32.8593,32.7758,32.8315,102496.0
2018-11-15 14:55:00,35.4,35.47,35.37,35.46,142604.0,32.8222,32.8871,32.7944,32.8778,142604.0
2018-11-15 15:00:00,35.47,35.48,35.15,35.19,308724.0,32.8871,32.8964,32.5904,32.6275,308724.0
2018-11-15 15:05:00,35.19,35.32,35.18,35.24,198750.0,32.6275,32.748,32.6182,32.6738,198750.0
2018-11-15 15:10:00,35.25,35.34,35.15,35.33,210276.0,32.6831,32.7666,32.5904,32.7573,210276.0
2018-11-15 15:15:00,35.33,35.34,35.07,35.08,167088.0,32.7573,32.7666,32.5162,32.5255,167088.0
2018-11-15 15:20:00,35.09,35.12,34.98,35.04,184352.0,32.5348,32.5626,32.4328,32.4884,184352.0
2018-11-15 15:25:00,35.03,35.11,34.98,34.98,179494.0,32.4791,32.5533,32.4328,32.4328,179494.0
2018-11-15 15:30:00,34.98,35.03,34.96,34.98,248862.0,32.4328,32.4791,32.4142,32.4328,248862.0
2018-11-15 15:35:00,34.98,35.02,34.94,35.02,240694.0,32.4328,32.4699,32.3957,32.4699,240694.0
2018-11-15 15:40:00,35.02,35.02,34.88,34.97,282964.0,32.4699,32.4699,32.3401,32.4235,282964.0
2018-11-15 15:45:00,34.97,35.0,34.91,34.94,330519.0,32.4235,32.4513,32.3679,32.3957,330519.0
2018-11-15 15:50:00,34.94,34.99,34.92,34.95,545054.0,32.3957,32.442,32.3771,32.405,545054.0
2018-11-15 15:55:00,34.96,35.06,34.8,35.02,777939.0,32.4142,32.507,32.2659,32.4699,777939.0
2018-11-16 09:30:00,32.15,34.9,32.07,33.8,2637206.0,29.8089,32.3586,29.7347,31.3387,2637206.0
2018-11-16 09:35:00,33.84,33.88,33.06,33.07,749918.0,31.3758,31.4129,30.6526,30.6619,749918.0
2018-11-16 09:40:00,33.04,33.4,33.0,33.01,613303.0,30.634,30.9678,30.597,30.6062,613303.0
2018-11-16 09:45:00,33.01,33.42,33.01,33.37,753186.0,30.6062,30.9864,30.6062,30.94,753186.0
2018-11-16 09:50:00,33.36,33.63,33.36,33.56,573450.0,30.9307,31.1811,30.9307,31.1162,573450.0
2018-11-16 09:55:00,33.55,33.6,33.36,33.53,334721.0,31.1069,31.1533,30.9307,31.0884,334721.0
2018-11-16 10:00:00,33.52,33.91,33.46,33.87,442422.0,31.0791,31.4407,31.0235,31.4036,442422.0
2018-11-16 10:05:00,33.89,33.9,33.04,33.18,395545.0,31.4221,31.4314,30.634,30.7639,395545.0
2018-11-16 10:10:00,33.18,33.26,33.04,33.17,278617.0,30.7639,30.838,30.634,30.7546,278617.0
2018-11-16 10:15:00,33.2,33.4,33.17,33.26,353436.0,30.7824,30.9678,30.7546,30.838,353436.0
2018-11-16 10:20:00,33.27,33.47,33.25,33.29,234457.0,30.8473,31.0327,30.8288,30.8658,234457.0
2018-11-16 10:25:00,33.3,33.75,33.29,33.61,287444.0,30.8751,31.2923,30.8658,31.1625,287444.0
2018-11-16 10:30:00,33.61,33.76,33.61,33.73,331496.0,31.1625,31.3016,31.1625,31.2738,331496.0
2018-11-16 10:35:00,33.72,33.97,33.69,33.86,248590.0,31.2645,31.4963,31.2367,31.3943,248590.0
2018-11-16 10:40:00,33.85,34.17,33.85,34.15,402771.0,31.3851,31.6818,31.3851,31.6632,402771.0
2018-11-16 10:45:00,34.16,34.28,34.1,34.24,390101.0,31.6725,31.7837,31.6169,31.7467,390101.0
2018-11-16 10:50:00,34.26,34.44,34.19,34.41,380336.0,31.7652,31.9321,31.7003,31.9043,380336.0
2018-11-16 10:55:00,34.4,34.54,34.19,34.25,630668.0,31.895,32.0248,31.7003,31.7559,630668.0
2018-11-16 11:00:00,34.29,34.41,34.22,34.28,354145.0,31.793,31.9043,31.7281,31.7837,354145.0
2018-11-16 11:05:00,34.29,34.61,34.28,34.48,539656.0,31.793,32.0897,31.7837,31.9692,539656.0
2018-11-16 11:10:00,34.48,34.55,34.37,34.43,353076.0,31.9692,32.0341,31.8672,31.9228,353076.0
2018-11-16 11:15:00,34.43,34.43,34.33,34.35,219249.0,31.9228,31.9228,31.8301,31.8487,219249.0
2018-11-16 11:20:00,34.35,34.7,34.26,34.62,418109.0,31.8487,32.1732,31.7652,32.099,418109.0
2018-11-16 11:25:00,34.62,34.72,34.49,34.56,247110.0,32.099,32.1917,31.9785,32.0434,247110.0
2018-11-16 11:30:00,34.56,34.58,34.41,34.55,181380.0,32.0434,32.0619,31.9043,32.0341,181380.0
2018-11-16 11:35:00,34.54,34.69,34.52,34.57,210951.0,32.0248,32.1639,32.0063,32.0526,210951.0
2018-11-16 11:40:00,34.56,34.59,34.48,34.52,226255.0,32.0434,32.0712,31.9692,32.0063,226255.0
2018-11-16 11:45:00,34.52,34.56,34.3,34.39,263405.0,32.0063,32.0434,31.8023,31.8857,263405.0
2018-11-16 11:50:00,34.4,34.5,34.29,34.5,249926.0,31.895,31.9877,31.793,31.9877,249926.0
2018-11-16 11:55:00,34.5,34.59,34.48,34.51,169859.0,31.9877,32.0712,31.9692,31.997,169859.0
2018-11-16 12:00:00,34.52,34.6,34.45,34.56,209028.0,32.0063,32.0804,31.9414,32.0434,209028.0
2018-11-16 12:05:00,34.58,34.99,34.57,34.98,453313.0,32.0619,32.442,32.0526,32.4328,453313.0
2018-11-16 12:10:00,34.98,35.13,34.86,34.94,511599.0,32.4328,32.5719,32.3215,32.3957,511599.0
2018-11-16 12:15:00,34.92,35.0,34.79,34.88,258758.0,32.3771,32.4513,32.2566,32.3401,258758.0
2018-11-16 12:20:00,34.87,34.97,34.76,34.79,171461.0,32.3308,32.4235,32.2288,32.2566,171461.0
2018-11-16 12:25:00,34.79,35.02,34.78,34.89,218395.0,32.2566,32.4699,32.2473,32.3493,218395.0
2018-11-16 12:30:00,34.89,35.2,34.88,35.2,309921.0,32.3493,32.6368,32.3401,32.6368,309921.0
2018-11-16 12:35:00,35.19,35.41,35.17,35.31,321994.0,32.6275,32.8315,32.6089,32.7387,321994.0
2018-11-16 12:40:00,35.31,35.58,35.3,35.48,370482.0,32.7387,32.9891,32.7295,32.8964,370482.0
2018-11-16 12:45:00,35.48,35.7,35.41,35.59,325673.0,32.8964,33.1003,32.8315,32.9984,325673.0
2018-11-16 12:50:00,35.59,35.82,35.5,35.74,408566.0,32.9984,33.2116,32.9149,33.1374,408566.0
2018-11-16 12:55:00,35.73,35.74,35.54,35.62,233631.0,33.1282,33.1374,32.952,33.0262,233631.0
2018-11-16 13:00:00,35.63,35.68,35.34,35.37,186927.0,33.0354,33.0818,32.7666,32.7944,186927.0
2018-11-16 13:05:00,35.38,35.38,35.11,35.18,237584.0,32.8036,32.8036,32.5533,32.6182,237584.0
2018-11-16 13:10:00,35.18,35.29,35.06,35.15,193188.0,32.6182,32.7202,32.507,32.5904,193188.0
2018-11-16 13:15:00,35.16,35.41,35.14,35.34,169354.0,32.5997,32.8315,32.5811,32.7666,169354.0
2018-11-16 13:20:00,35.36,35.44,35.26,35.36,134897.0,32.7851,32.8593,32.6924,32.7851,134897.0
2018-11-16 13:25:00,35.36,35.44,35.27,35.35,114301.0,32.7851,32.8593,32.7017,32.7758,114301.0
2018-11-16 13:30:00,35.35,35.35,35.24,35.26,98654.0,32.7758,32.7758,32.6738,32.6924,98654.0
2018-11-16 13:35:00,35.27,35.27,35.1,35.14,141024.0,32.7017,32.7017,32.544,32.5811,141024.0
2018-11-16 13:40:00,35.14,35.15,34.94,34.94,146245.0,32.5811,32.5904,32.3957,32.3957,146245.0
2018-11-16 13:45:00,34.95,35.04,34.92,35.02,167985.0,32.405,32.4884,32.3771,32.4699,167985.0
2018-11-16 13:50:00,35.03,35.16,35.03,35.11,116848.0,32.4791,32.5997,32.4791,32.5533,116848.0
2018-11-16 13:55:00,35.12,35.29,35.11,35.27,109705.0,32.5626,32.7202,32.5533,32.7017,109705.0
2018-11-16 14:00:00,35.28,35.38,35.2,35.21,128660.0,32.7109,32.8036,32.6368,32.646,128660.0
2018-11-16 14:05:00,35.2,35.25,35.05,35.09,138798.0,32.6368,32.6831,32.4977,32.5348,138798.0
2018-11-16 14:10:00,35.1,35.16,34.98,35.0,124850.0,32.544,32.5997,32.4328,32.4513,124850.0
2018-11-16 14:15:00,34.99,35.13,34.95,35.1,122977.0,32.442,32.5719,32.405,32.544,122977.0
2018-11-16 14:20:00,35.09,35.11,35.03,35.09,102427.0,32.5348,32.5533,32.4791,32.5348,102427.0
2018-11-16 14:25:00,35.08,35.19,35.03,35.17,112505.0,32.5255,32.6275,32.4791,32.6089,112505.0
2018-11-16 14:30:00,35.18,35.33,35.17,35.23,163009.0,32.6182,32.7573,32.6089,32.6646,163009.0
2018-11-16 14:35:00,35.22,35.27,35.18,35.23,81597.0,32.6553,32.7017,32.6182,32.6646,81597.0
2018-11-16 14:40:00,35.22,35.28,35.17,35.25,80920.0,32.6553,32.7109,32.6089,32.6831,80920.0
2018-11-16 14:45:00,35.26,35.36,35.25,35.34,144485.0,32.6924,32.7851,32.6831,32.7666,144485.0
2018-11-16 14:50:00,35.34,35.4,35.27,35.35,147980.0,32.7666,32.8222,32.7017,32.7758,147980.0
2018-11-16 14:55:00,35.34,35.44,35.34,35.41,190903.0,32.7666,32.8593,32.7666,32.8315,190903.0
2018-11-16 15:00:00,35.41,35.72,35.41,35.67,425261.0,32.8315,33.1189,32.8315,33.0725,425261.0
2018-11-16 15:05:00,35.67,35.7,35.56,35.58,239802.0,33.0725,33.1003,32.9705,32.9891,239802.0
2018-11-16 15:10:00,35.59,35.71,35.56,35.67,138589.0,32.9984,33.1096,32.9705,33.0725,138589.0
2018-11-16 15:15:00,35.66,35.71,35.6,35.66,167640.0,33.0633,33.1096,33.0076,33.0633,167640.0
2018-11-16 15:20:00,35.65,35.7,35.57,35.61,127438.0,33.054,33.1003,32.9798,33.0169,127438.0
2018-11-16 15:25:00,35.61,35.67,35.48,35.48,212634.0,33.0169,33.0725,32.8964,32.8964,212634.0
2018-11-16 15:30:00,35.49,35.56,35.46,35.46,173790.0,32.9056,32.9705,32.8778,32.8778,173790.0
2018-11-16 15:35:00,35.46,35.52,35.38,35.44,276273.0,32.8778,32.9335,32.8036,32.8593,276273.0
2018-11-16 15:40:00,35.44,35.46,35.38,35.45,281784.0,32.8593,32.8778,32.8036,32.8686,281784.0
2018-11-16 15:45:00,35.45,35.53,35.33,35.35,501704.0,32.8686,32.9427,32.7573,32.7758,501704.0
2018-11-16 15:50:00,35.35,35.45,35.31,35.44,425426.0,32.7758,32.8686,32.7387,32.8593,425426.0
2018-11-16 15:55:00,35.43,35.45,35.3,35.4,854276.0,32.85,32.8686,32.7295,32.8222,854276.0
2018-11-19 09:30:00,35.24,35.67,35.14,35.17,485502.0,32.6738,33.0725,32.5811,32.6089,485502.0
2018-11-19 09:35:00,35.16,35.4,35.0,35.26,334326.0,32.5997,32.8222,32.4513,32.6924,334326.0
2018-11-19 09:40:00,35.26,35.37,35.14,35.19,195415.0,32.6924,32.7944,32.5811,32.6275,195415.0
2018-11-19 09:45:00,35.18,35.49,35.08,35.33,240973.0,32.6182,32.9056,32.5255,32.7573,240973.0
2018-11-19 09:50:00,35.34,35.35,35.13,35.27,191612.0,32.7666,32.7758,32.5719,32.7017,191612.0
2018-11-19 09:55:00,35.28,35.58,35.24,35.55,217754.0,32.7109,32.9891,32.6738,32.9613,217754.0
2018-11-19 10:00:00,35.54,35.54,35.22,35.22,259011.0,32.952,32.952,32.6553,32.6553,259011.0
2018-11-19 10:05:00,35.23,35.27,35.06,35.08,274019.0,32.6646,32.7017,32.507,32.5255,274019.0
2018-11-19 10:10:00,35.09,35.31,35.09,35.28,221324.0,32.5348,32.7387,32.5348,32.7109,221324.0
2018-11-19 10:15:00,35.28,35.46,35.26,35.42,196732.0,32.7109,32.8778,32.6924,32.8407,196732.0
2018-11-19 10:20:00,35.41,35.45,35.07,35.14,191714.0,32.8315,32.8686,32.5162,32.5811,191714.0
2018-11-19 10:25:00,35.13,35.18,35.05,35.09,169510.0,32.5719,32.6182,32.4977,32.5348,169510.0
2018-11-19 10:30:00,35.09,35.24,35.01,35.11,218283.0,32.5348,32.6738,32.4606,32.5533,218283.0
2018-11-19 10:35:00,35.11,35.36,35.11,35.31,205991.0,32.5533,32.7851,32.5533,32.7387,205991.0
2018-11-19 10:40:00,35.31,35.36,35.24,35.34,126132.0,32.7387,32.7851,32.6738,32.7666,126132.0
2018-11-19 10:45:00,35.34,35.49,35.32,35.35,171805.0,32.7666,32.9056,32.748,32.7758,171805.0
2018-11-19 10:50:00,35.34,35.53,35.31,35.48,263673.0,32.7666,32.9427,32.7387,32.8964,263673.0
2018-11-19 10:55:00,35.49,35.54,35.34,35.41,147571.0,32.9056,32.952,32.7666,32.8315,147571.0
2018-11-19 11:00:00,35.41,35.57,35.37,35.38,203779.0,32.8315,32.9798,32.7944,32.8036,203779.0
2018-11-19 11:05:00,35.38,35.47,35.33,35.34,153996.0,32.8036,32.8871,32.7573,32.7666,153996.0
2018-11-19 11:10:00,35.33,35.34,35.19,35.19,118686.0,32.7573,32.7666,32.6275,32.6275,118686.0
2018-11-19 11:15:00,35.2,35.23,35.07,35.11,126774.0,32.6368,32.6646,32.5162,32.5533,126774.0
2018-11-19 11:20:00,35.1,35.23,35.07,35.14,145554.0,32.544,32.6646,32.5162,32.5811,145554.0
2018-11-19 11:25:00,35.14,35.14,34.92,34.94,206485.0,32.5811,32.5811,32.3771,32.3957,206485.0
2018-11-19 11:30:00,34.93,34.95,34.82,34.83,166930.0,32.3864,32.405,32.2844,32.2937,166930.0
2018-11-19 11:35:00,34.82,34.89,34.71,34.71,195376.0,32.2844,32.3493,32.1824,32.1824,195376.0
2018-11-19 11:40:00,34.71,34.72,34.63,34.67,173357.0,32.1824,32.1917,32.1083,32.1453,173357.0
2018-11-19 11:45:00,34.66,34.67,34.56,34.56,142671.0,32.1361,32.1453,32.0434,32.0434,142671.0
2018-11-19 11:50:00,34.55,34.61,34.39,34.44,193926.0,32.0341,32.0897,31.8857,31.9321,193926.0
2018-11-19 11:55:00,34.44,34.65,34.44,34.64,130671.0,31.9321,32.1268,31.9321,32.1175,130671.0
2018-11-19 12:00:00,34.63,34.7,34.56,34.58,118115.0,32.1083,32.1732,32.0434,32.0619,118115.0
2018-11-19 12:05:00,34.58,34.58,34.45,34.5,133973.0,32.0619,32.0619,31.9414,31.9877,133973.0
2018-11-19 12:10:00,34.5,34.65,34.5,34.52,123402.0,31.9877,32.1268,31.9877,32.0063,123402.0
2018-11-19 12:15:00,34.53,34.66,34.5,34.66,79011.0,32.0155,32.1361,31.9877,32.1361,79011.0
2018-11-19 12:20:00,34.66,34.73,34.57,34.65,132760.0,32.1361,32.201,32.0526,32.1268,132760.0
2018-11-19 12:25:00,34.65,34.77,34.56,34.7,125023.0,32.1268,32.2381,32.0434,32.1732,125023.0
2018-11-19 12:30:00,34.69,34.7,34.55,34.56,90341.0,32.1639,32.1732,32.0341,32.0434,90341.0
2018-11-19 12:35:00,34.56,34.65,34.56,34.59,88250.0,32.0434,32.1268,32.0434,32.0712,88250.0
2018-11-19 12:40:00,34.59,34.69,34.59,34.65,52233.0,32.0712,32.1639,32.0712,32.1268,52233.0
2018-11-19 12:45:00,34.65,34.65,34.52,34.57,65189.0,32.1268,32.1268,32.0063,32.0526,65189.0
2018-11-19 12:50:00,34.56,34.64,34.48,34.58,86868.0,32.0434,32.1175,31.9692,32.0619,86868.0
2018-11-19 12:55:00,34.58,34.62,34.5,34.51,92607.0,32.0619,32.099,31.9877,31.997,92607.0
2018-11-19 13:00:00,34.5,34.54,34.46,34.5,118587.0,31.9877,32.0248,31.9506,31.9877,118587.0
2018-11-19 13:05:00,34.5,34.54,34.4,34.41,110306.0,31.9877,32.0248,31.895,31.9043,110306.0
2018-11-19 13:10:00,34.42,34.51,34.4,34.44,112102.0,31.9136,31.997,31.895,31.9321,112102.0
2018-11-19 13:15:00,34.44,34.49,34.36,34.48,142848.0,31.9321,31.9785,31.8579,31.9692,142848.0
2018-11-19 13:20:00,34.47,34.53,34.45,34.49,106229.0,31.9599,32.0155,31.9414,31.9785,106229.0
2018-11-19 13:25:00,34.48,34.52,34.44,34.47,112548.0,31.9692,32.0063,31.9321,31.9599,112548.0
2018-11-19 13:30:00,34.46,34.5,34.35,34.4,122541.0,31.9506,31.9877,31.8487,31.895,122541.0
2018-11-19 13:35:00,34.39,34.53,34.37,34.49,96615.0,31.8857,32.0155,31.8672,31.9785,96615.0
2018-11-19 13:40:00,34.48,34.56,34.48,34.55,97446.0,31.9692,32.0434,31.9692,32.0341,97446.0
2018-11-19 13:45:00,34.55,34.55,34.4,34.43,95308.0,32.0341,32.0341,31.895,31.9228,95308.0
2018-11-19 13:50:00,34.42,34.45,34.39,34.44,80379.0,31.9136,31.9414,31.8857,31.9321,80379.0
2018-11-19 13:55:00,34.44,34.45,34.33,34.34,122596.0,31.9321,31.9414,31.8301,31.8394,122596.0
2018-11-19 14:00:00,34.35,34.36,34.29,34.31,130699.0,31.8487,31.8579,31.793,31.8116,130699.0
2018-11-19 14:05:00,34.31,34.43,34.31,34.43,108763.0,31.8116,31.9228,31.8116,31.9228,108763.0
2018-11-19 14:10:00,34.42,34.55,34.4,34.51,259612.0,31.9136,32.0341,31.895,31.997,259612.0
2018-11-19 14:15:00,34.51,34.61,34.46,34.48,148313.0,31.997,32.0897,31.9506,31.9692,148313.0
2018-11-19 14:20:00,34.49,34.54,34.43,34.51,88912.0,31.9785,32.0248,31.9228,31.997,88912.0
2018-11-19 14:25:00,34.51,34.58,34.46,34.52,77587.0,31.997,32.0619,31.9506,32.0063,77587.0
2018-11-19 14:30:00,34.51,34.52,34.43,34.46,78294.0,31.997,32.0063,31.9228,31.9506,78294.0
2018-11-19 14:35:00,34.46,34.55,34.39,34.55,107887.0,31.9506,32.0341,31.8857,32.0341,107887.0
2018-11-19 14:40:00,34.55,34.58,34.5,34.52,71344.0,32.0341,32.0619,31.9877,32.0063,71344.0
2018-11-19 14:45:00,34.52,34.61,34.48,34.55,77859.0,32.0063,32.0897,31.9692,32.0341,77859.0
2018-11-19 14:50:00,34.54,34.63,34.52,34.63,66736.0,32.0248,32.1083,32.0063,32.1083,66736.0
2018-11-19 14:55:00,34.63,34.68,34.59,34.65,83712.0,32.1083,32.1546,32.0712,32.1268,83712.0
2018-11-19 15:00:00,34.65,34.73,34.59,34.7,119902.0,32.1268,32.201,32.0712,32.1732,119902.0
2018-11-19 15:05:00,34.69,34.74,34.64,34.65,112004.0,32.1639,32.2103,32.1175,32.1268,112004.0
2018-11-19 15:10:00,34.66,34.74,34.65,34.67,107530.0,32.1361,32.2103,32.1268,32.1453,107530.0
2018-11-19 15:15:00,34.66,34.69,34.61,34.63,92572.0,32.1361,32.1639,32.0897,32.1083,92572.0
2018-11-19 15:20:00,34.63,34.66,34.49,34.52,101987.0,32.1083,32.1361,31.9785,32.0063,101987.0
2018-11-19 15:25:00,34.52,34.56,34.44,34.5,97949.0,32.0063,32.0434,31.9321,31.9877,97949.0
2018-11-19 15:30:00,34.5,34.53,34.45,34.46,224988.0,31.9877,32.0155,31.9414,31.9506,224988.0
2018-11-19 15:35:00,34.45,34.46,34.4,34.41,168643.0,31.9414,31.9506,31.895,31.9043,168643.0
2018-11-19 15:40:00,34.43,34.46,34.36,34.45,237010.0,31.9228,31.9506,31.8579,31.9414,237010.0
2018-11-19 15:45:00,34.44,34.46,34.38,34.43,260365.0,31.9321,31.9506,31.8765,31.9228,260365.0
2018-11-19 15:50:00,34.42,34.43,34.28,34.33,318562.0,31.9136,31.9228,31.7837,31.8301,318562.0
2018-11-19 15:55:00,34.32,34.43,34.3,34.42,986142.0,31.8208,31.9228,31.8023,31.9136,986142.0
2018-11-20 09:30:00,33.34,34.33,33.14,34.28,899529.0,30.9122,31.8301,30.7268,31.7837,899529.0
2018-11-20 09:35:00,34.27,34.66,34.21,34.54,400233.0,31.7745,32.1361,31.7188,32.0248,400233.0
2018-11-20 09:40:00,34.53,34.77,34.46,34.57,376218.0,32.0155,32.2381,31.9506,32.0526,376218.0
2018-11-20 09:45:00,34.58,34.58,34.36,34.47,334901.0,32.0619,32.0619,31.8579,31.9599,334901.0
2018-11-20 09:50:00,34.47,34.66,34.44,34.56,306798.0,31.9599,32.1361,31.9321,32.0434,306798.0
2018-11-20 09:55:00,34.56,34.78,34.39,34.76,225526.0,32.0434,32.2473,31.8857,32.2288,225526.0
2018-11-20 10:00:00,34.75,34.83,34.65,34.68,245917.0,32.2195,32.2937,32.1268,32.1546,245917.0
2018-11-20 10:05:00,34.67,34.73,34.44,34.54,241308.0,32.1453,32.201,31.9321,32.0248,241308.0
2018-11-20 10:10:00,34.54,34.58,34.4,34.45,191630.0,32.0248,32.0619,31.895,31.9414,191630.0
2018-11-20 10:15:00,34.46,34.69,34.44,34.65,210133.0,31.9506,32.1639,31.9321,32.1268,210133.0
2018-11-20 10:20:00,34.64,34.84,34.64,34.77,257510.0,32.1175,32.303,32.1175,32.2381,257510.0
2018-11-20 10:25:00,34.77,35.2,34.76,35.18,455041.0,32.2381,32.6368,32.2288,32.6182,455041.0
2018-11-20 10:30:00,35.18,35.55,35.14,35.43,751216.0,32.6182,32.9613,32.5811,32.85,751216.0
2018-11-20 10:35:00,35.44,35.82,35.38,35.8,612014.0,32.8593,33.2116,32.8036,33.1931,612014.0
2018-11-20 10:40:00,35.81,36.59,35.78,36.37,1003711.0,33.2023,33.9255,33.1745,33.7216,1003711.0
2018-11-20 10:45:00,36.36,36.38,36.14,36.27,506667.0,33.7123,33.7308,33.5083,33.6288,506667.0
2018-11-20 10:50:00,36.27,36.64,36.12,36.54,515122.0,33.6288,33.9719,33.4898,33.8792,515122.0
2018-11-20 10:55:00,36.53,36.92,36.51,36.79,560876.0,33.8699,34.2315,33.8514,34.111,560876.0
2018-11-20 11:00:00,36.77,36.79,36.55,36.58,396375.0,34.0924,34.111,33.8884,33.9163,396375.0
2018-11-20 11:05:00,36.59,36.75,36.52,36.65,305005.0,33.9255,34.0739,33.8606,33.9812,305005.0
2018-11-20 11:10:00,36.64,36.72,36.37,36.45,433400.0,33.9719,34.0461,33.7216,33.7957,433400.0
2018-11-20 11:15:00,36.46,36.46,36.15,36.19,387876.0,33.805,33.805,33.5176,33.5547,387876.0
2018-11-20 11:20:00,36.2,36.25,36.0,36.06,441832.0,33.5639,33.6103,33.3785,33.4341,441832.0
2018-11-20 11:25:00,36.05,36.15,35.93,35.95,220209.0,33.4249,33.5176,33.3136,33.3321,220209.0
2018-11-20 11:30:00,35.96,36.0,35.87,35.87,295555.0,33.3414,33.3785,33.258,33.258,295555.0
2018-11-20 11:35:00,35.88,36.29,35.87,36.23,301876.0,33.2672,33.6474,33.258,33.5918,301876.0
2018-11-20 11:40:00,36.23,36.31,36.14,36.16,154458.0,33.5918,33.6659,33.5083,33.5268,154458.0
2018-11-20 11:45:00,36.16,36.27,36.09,36.27,122922.0,33.5268,33.6288,33.4619,33.6288,122922.0
2018-11-20 11:50:00,36.27,36.3,36.19,36.27,152636.0,33.6288,33.6567,33.5547,33.6288,152636.0
2018-11-20 11:55:00,36.26,36.35,36.21,36.29,212260.0,33.6196,33.703,33.5732,33.6474,212260.0
2018-11-20 12:00:00,36.3,36.4,36.26,36.36,173083.0,33.6567,33.7494,33.6196,33.7123,173083.0
2018-11-20 12:05:00,36.36,36.42,36.34,36.41,149387.0,33.7123,33.7679,33.6937,33.7586,149387.0
2018-11-20 12:10:00,36.4,36.42,36.18,36.19,181665.0,33.7494,33.7679,33.5454,33.5547,181665.0
2018-11-20 12:15:00,36.2,36.2,36.1,36.18,124608.0,33.5639,33.5639,33.4712,33.5454,124608.0
2018-11-20 12:20:00,36.18,36.26,36.15,36.24,139097.0,33.5454,33.6196,33.5176,33.601,139097.0
2018-11-20 12:25:00,36.23,36.41,36.23,36.32,172610.0,33.5918,33.7586,33.5918,33.6752,172610.0
2018-11-20 12:30:00,36.31,36.4,36.29,36.39,81780.0,33.6659,33.7494,33.6474,33.7401,81780.0
2018-11-20 12:35:00,36.39,36.42,36.31,36.38,189429.0,33.7401,33.7679,33.6659,33.7308,189429.0
2018-11-20 12:40:00,36.37,36.43,36.28,36.3,222575.0,33.7216,33.7772,33.6381,33.6567,222575.0
2018-11-20 12:45:00,36.31,36.31,36.09,36.12,142249.0,33.6659,33.6659,33.4619,33.4898,142249.0
2018-11-20 12:50:00,36.11,36.18,36.07,36.15,112505.0,33.4805,33.5454,33.4434,33.5176,112505.0
2018-11-20 12:55:00,36.15,36.16,36.03,36.12,102506.0,33.5176,33.5268,33.4063,33.4898,102506.0
2018-11-20 13:00:00,36.11,36.15,36.07,36.1,117439.0,33.4805,33.5176,33.4434,33.4712,117439.0
2018-11-20 13:05:00,36.1,36.18,36.1,36.13,101946.0,33.4712,33.5454,33.4712,33.499,101946.0
2018-11-20 13:10:00,36.14,36.18,36.09,36.1,120885.0,33.5083,33.5454,33.4619,33.4712,120885.0
2018-11-20 13:15:00,36.1,36.16,35.92,35.93,123040.0,33.4712,33.5268,33.3043,33.3136,123040.0
2018-11-20 13:20:00,35.93,35.94,35.81,35.86,111817.0,33.3136,33.3229,33.2023,33.2487,111817.0
2018-11-20 13:25:00,35.85,36.05,35.85,36.02,135571.0,33.2394,33.4249,33.2394,33.397,135571.0
2018-11-20 13:30:00,36.01,36.08,35.97,36.04,147563.0,33.3878,33.4527,33.3507,33.4156,147563.0
2018-11-20 13:35:00,36.05,36.06,35.96,35.97,117753.0,33.4249,33.4341,33.3414,33.3507,117753.0
2018-11-20 13:40:00,35.97,36.18,35.97,36.09,133755.0,33.3507,33.5454,33.3507,33.4619,133755.0
2018-11-20 13:45:00,36.09,36.14,36.0,36.06,89222.0,33.4619,33.5083,33.3785,33.4341,89222.0
2018-11-20 13:50:00,36.05,36.07,35.91,35.92,91040.0,33.4249,33.4434,33.2951,33.3043,91040.0
2018-11-20 13:55:00,35.92,35.92,35.79,35.79,68848.0,33.3043,33.3043,33.1838,33.1838,68848.0
2018-11-20 14:00:00,35.79,35.79,35.69,35.69,126067.0,33.1838,33.1838,33.0911,33.0911,126067.0
2018-11-20 14:05:00,35.69,35.72,35.53,35.55,353235.0,33.0911,33.1189,32.9427,32.9613,353235.0
2018-11-20 14:10:00,35.54,35.74,35.54,35.71,136383.0,32.952,33.1374,32.952,33.1096,136383.0
2018-11-20 14:15:00,35.71,35.72,35.58,35.61,210321.0,33.1096,33.1189,32.9891,33.0169,210321.0
2018-11-20 14:20:00,35.61,35.62,35.34,35.44,301496.0,33.0169,33.0262,32.7666,32.8593,301496.0
2018-11-20 14:25:00,35.45,35.52,35.38,35.44,103251.0,32.8686,32.9335,32.8036,32.8593,103251.0
2018-11-20 14:30:00,35.43,35.67,35.43,35.66,135512.0,32.85,33.0725,32.85,33.0633,135512.0
2018-11-20 14:35:00,35.65,35.75,35.65,35.72,139626.0,33.054,33.1467,33.054,33.1189,139626.0
2018-11-20 14:40:00,35.72,35.75,35.6,35.61,101058.0,33.1189,33.1467,33.0076,33.0169,101058.0
2018-11-20 14:45:00,35.62,35.68,35.59,35.67,87284.0,33.0262,33.0818,32.9984,33.0725,87284.0
2018-11-20 14:50:00,35.68,35.78,35.67,35.73,140682.0,33.0818,33.1745,33.0725,33.1282,140682.0
2018-11-20 14:55:00,35.73,35.81,35.67,35.72,149513.0,33.1282,33.2023,33.0725,33.1189,149513.0
2018-11-20 15:00:00,35.73,35.84,35.68,35.72,290465.0,33.1282,33.2302,33.0818,33.1189,290465.0
2018-11-20 15:05:00,35.72,35.74,35.62,35.73,192819.0,33.1189,33.1374,33.0262,33.1282,192819.0
2018-11-20 15:10:00,35.72,35.79,35.68,35.76,202083.0,33.1189,33.1838,33.0818,33.156,202083.0
2018-11-20 15:15:00,35.75,35.86,35.71,35.84,182917.0,33.1467,33.2487,33.1096,33.2302,182917.0
2018-11-20 15:20:00,35.84,35.91,35.81,35.84,150340.0,33.2302,33.2951,33.2023,33.2302,150340.0
2018-11-20 15:25:00,35.84,35.94,35.77,35.89,158870.0,33.2302,33.3229,33.1652,33.2765,158870.0
2018-11-20 15:30:00,35.9,35.94,35.83,35.94,204312.0,33.2858,33.3229,33.2209,33.3229,204312.0
2018-11-20 15:35:00,35.93,35.96,35.88,35.95,189572.0,33.3136,33.3414,33.2672,33.3321,189572.0
2018-11-20 15:40:00,35.94,35.97,35.78,35.82,239048.0,33.3229,33.3507,33.1745,33.2116,239048.0
2018-11-20 15:45:00,35.81,35.82,35.72,35.78,286024.0,33.2023,33.2116,33.1189,33.1745,286024.0
2018-11-20 15:50:00,35.77,35.81,35.66,35.73,410597.0,33.1652,33.2023,33.0633,33.1282,410597.0
2018-11-20 15:55:00,35.72,35.82,35.69,35.77,761121.0,33.1189,33.2116,33.0911,33.1652,761121.0
2018-11-21 09:30:00,36.16,36.2,35.75,35.98,454349.0,33.7174,33.7547,33.3351,33.5496,454349.0
2018-11-21 09:35:00,35.98,36.28,35.9,35.9,307441.0,33.5496,33.8293,33.475,33.475,307441.0
2018-11-21 09:40:00,35.9,35.96,35.65,35.86,196199.0,33.475,33.5309,33.2418,33.4377,196199.0
2018-11-21 09:45:00,35.87,36.03,35.76,35.76,184881.0,33.447,33.5962,33.3444,33.3444,184881.0
2018-11-21 09:50:00,35.76,35.81,35.4,35.58,283764.0,33.3444,33.391,33.0087,33.1766,283764.0
2018-11-21 09:55:00,35.58,35.8,35.53,35.73,166333.0,33.1766,33.3817,33.13,33.3164,166333.0
2018-11-21 10:00:00,35.73,35.89,35.59,35.76,421381.0,33.3164,33.4656,33.1859,33.3444,421381.0
2018-11-21 10:05:00,35.76,35.8,35.49,35.55,184032.0,33.3444,33.3817,33.0927,33.1486,184032.0
2018-11-21 10:10:00,35.56,35.64,35.5,35.58,167546.0,33.1579,33.2325,33.102,33.1766,167546.0
2018-11-21 10:15:00,35.57,35.82,35.57,35.82,161983.0,33.1673,33.4004,33.1673,33.4004,161983.0
2018-11-21 10:20:00,35.83,35.97,35.76,35.96,187017.0,33.4097,33.5402,33.3444,33.5309,187017.0
2018-11-21 10:25:00,35.96,36.02,35.85,35.87,126438.0,33.5309,33.5869,33.4283,33.447,126438.0
2018-11-21 10:30:00,35.87,35.92,35.81,35.88,164432.0,33.447,33.4936,33.391,33.4563,164432.0
2018-11-21 10:35:00,35.88,35.91,35.75,35.79,136996.0,33.4563,33.4843,33.3351,33.3724,136996.0
2018-11-21 10:40:00,35.78,35.88,35.63,35.64,93674.0,33.3631,33.4563,33.2232,33.2325,93674.0
2018-11-21 10:45:00,35.64,35.65,35.48,35.53,273005.0,33.2325,33.2418,33.0833,33.13,273005.0
2018-11-21 10:50:00,35.52,35.65,35.46,35.61,124090.0,33.1206,33.2418,33.0647,33.2045,124090.0
2018-11-21 10:55:00,35.61,35.68,35.54,35.59,93651.0,33.2045,33.2698,33.1393,33.1859,93651.0
2018-11-21 11:00:00,35.59,35.6,35.49,35.57,91514.0,33.1859,33.1952,33.0927,33.1673,91514.0
2018-11-21 11:05:00,35.56,35.61,35.51,35.54,62447.0,33.1579,33.2045,33.1113,33.1393,62447.0
2018-11-21 11:10:00,35.55,35.7,35.54,35.66,86193.0,33.1486,33.2885,33.1393,33.2512,86193.0
2018-11-21 11:15:00,35.65,35.67,35.6,35.66,68358.0,33.2418,33.2605,33.1952,33.2512,68358.0
2018-11-21 11:20:00,35.66,35.67,35.58,35.6,103707.0,33.2512,33.2605,33.1766,33.1952,103707.0
2018-11-21 11:25:00,35.6,35.64,35.56,35.6,129334.0,33.1952,33.2325,33.1579,33.1952,129334.0
2018-11-21 11:30:00,35.59,35.64,35.58,35.61,96603.0,33.1859,33.2325,33.1766,33.2045,96603.0
2018-11-21 11:35:00,35.62,35.62,35.48,35.48,178935.0,33.2139,33.2139,33.0833,33.0833,178935.0
2018-11-21 11:40:00,35.47,35.48,35.41,35.45,115550.0,33.074,33.0833,33.0181,33.0554,115550.0
2018-11-21 11:45:00,35.44,35.54,35.41,35.53,102338.0,33.046,33.1393,33.0181,33.13,102338.0
2018-11-21 11:50:00,35.54,35.63,35.49,35.58,90132.0,33.1393,33.2232,33.0927,33.1766,90132.0
2018-11-21 11:55:00,35.58,35.58,35.36,35.41,122155.0,33.1766,33.1766,32.9714,33.0181,122155.0
2018-11-21 12:00:00,35.41,35.42,35.24,35.29,100347.0,33.0181,33.0274,32.8595,32.9062,100347.0
2018-11-21 12:05:00,35.3,35.34,35.23,35.24,84995.0,32.9155,32.9528,32.8502,32.8595,84995.0
2018-11-21 12:10:00,35.25,35.3,35.21,35.23,90978.0,32.8689,32.9155,32.8316,32.8502,90978.0
2018-11-21 12:15:00,35.23,35.26,35.19,35.21,96126.0,32.8502,32.8782,32.8129,32.8316,96126.0
2018-11-21 12:20:00,35.2,35.22,35.13,35.14,66313.0,32.8222,32.8409,32.757,32.7663,66313.0
2018-11-21 12:25:00,35.14,35.23,35.12,35.19,74170.0,32.7663,32.8502,32.7476,32.8129,74170.0
2018-11-21 12:30:00,35.19,35.23,35.16,35.19,67987.0,32.8129,32.8502,32.7849,32.8129,67987.0
2018-11-21 12:35:00,35.19,35.24,35.17,35.21,83376.0,32.8129,32.8595,32.7943,32.8316,83376.0
2018-11-21 12:40:00,35.21,35.29,35.18,35.26,74533.0,32.8316,32.9062,32.8036,32.8782,74533.0
2018-11-21 12:45:00,35.27,35.47,35.25,35.42,205330.0,32.8875,33.074,32.8689,33.0274,205330.0
2018-11-21 12:50:00,35.41,35.51,35.41,35.51,114064.0,33.0181,33.1113,33.0181,33.1113,114064.0
2018-11-21 12:55:00,35.51,35.54,35.43,35.5,127724.0,33.1113,33.1393,33.0367,33.102,127724.0
2018-11-21 13:00:00,35.51,35.56,35.49,35.52,79312.0,33.1113,33.1579,33.0927,33.1206,79312.0
2018-11-21 13:05:00,35.53,35.61,35.53,35.59,197090.0,33.13,33.2045,33.13,33.1859,197090.0
2018-11-21 13:10:00,35.59,35.69,35.56,35.69,116783.0,33.1859,33.2791,33.1579,33.2791,116783.0
2018-11-21 13:15:00,35.69,35.7,35.54,35.56,140039.0,33.2791,33.2885,33.1393,33.1579,140039.0
2018-11-21 13:20:00,35.56,35.56,35.45,35.46,176188.0,33.1579,33.1579,33.0554,33.0647,176188.0
2018-11-21 13:25:00,35.46,35.59,35.46,35.58,108034.0,33.0647,33.1859,33.0647,33.1766,108034.0
2018-11-21 13:30:00,35.59,35.66,35.57,35.65,82664.0,33.1859,33.2512,33.1673,33.2418,82664.0
2018-11-21 13:35:00,35.64,35.65,35.56,35.59,58110.0,33.2325,33.2418,33.1579,33.1859,58110.0
2018-11-21 13:40:00,35.58,35.63,35.57,35.6,79520.0,33.1766,33.2232,33.1673,33.1952,79520.0
2018-11-21 13:45:00,35.6,35.62,35.55,35.6,56012.0,33.1952,33.2139,33.1486,33.1952,56012.0
2018-11-21 13:50:00,35.59,35.6,35.54,35.57,48642.0,33.1859,33.1952,33.1393,33.1673,48642.0
2018-11-21 13:55:00,35.57,35.61,35.53,35.61,55064.0,33.1673,33.2045,33.13,33.2045,55064.0
2018-11-21 14:00:00,35.6,35.61,35.48,35.52,67425.0,33.1952,33.2045,33.0833,33.1206,67425.0
2018-11-21 14:05:00,35.52,35.54,35.5,35.5,54460.0,33.1206,33.1393,33.102,33.102,54460.0
2018-11-21 14:10:00,35.5,35.52,35.47,35.48,86489.0,33.102,33.1206,33.074,33.0833,86489.0
2018-11-21 14:15:00,35.48,35.52,35.47,35.51,89001.0,33.0833,33.1206,33.074,33.1113,89001.0
2018-11-21 14:20:00,35.51,35.51,35.46,35.5,68543.0,33.1113,33.1113,33.0647,33.102,68543.0
2018-11-21 14:25:00,35.5,35.53,35.49,35.51,58719.0,33.102,33.13,33.0927,33.1113,58719.0
2018-11-21 14:30:00,35.52,35.55,35.48,35.51,79572.0,33.1206,33.1486,33.0833,33.1113,79572.0
2018-11-21 14:35:00,35.51,35.56,35.42,35.55,125514.0,33.1113,33.1579,33.0274,33.1486,125514.0
2018-11-21 14:40:00,35.55,35.56,35.5,35.51,90932.0,33.1486,33.1579,33.102,33.1113,90932.0
2018-11-21 14:45:00,35.52,35.53,35.42,35.44,79047.0,33.1206,33.13,33.0274,33.046,79047.0
2018-11-21 14:50:00,35.44,35.45,35.35,35.39,115608.0,33.046,33.0554,32.9621,32.9994,115608.0
2018-11-21 14:55:00,35.4,35.41,35.34,35.37,63267.0,33.0087,33.0181,32.9528,32.9808,63267.0
2018-11-21 15:00:00,35.37,35.41,35.29,35.33,126027.0,32.9808,33.0181,32.9062,32.9435,126027.0
2018-11-21 15:05:00,35.33,35.37,35.29,35.37,102720.0,32.9435,32.9808,32.9062,32.9808,102720.0
2018-11-21 15:10:00,35.37,35.37,35.28,35.29,88408.0,32.9808,32.9808,32.8968,32.9062,88408.0
2018-11-21 15:15:00,35.3,35.32,35.26,35.26,90129.0,32.9155,32.9341,32.8782,32.8782,90129.0
2018-11-21 15:20:00,35.25,35.29,35.21,35.27,96499.0,32.8689,32.9062,32.8316,32.8875,96499.0
2018-11-21 15:25:00,35.27,35.34,35.26,35.3,140088.0,32.8875,32.9528,32.8782,32.9155,140088.0
2018-11-21 15:30:00,35.3,35.3,35.21,35.29,133452.0,32.9155,32.9155,32.8316,32.9062,133452.0
2018-11-21 15:35:00,35.29,35.35,35.24,35.34,123786.0,32.9062,32.9621,32.8595,32.9528,123786.0
2018-11-21 15:40:00,35.34,35.35,35.25,35.27,163329.0,32.9528,32.9621,32.8689,32.8875,163329.0
2018-11-21 15:45:00,35.27,35.3,35.22,35.25,243175.0,32.8875,32.9155,32.8409,32.8689,243175.0
2018-11-21 15:50:00,35.25,35.28,35.23,35.25,261486.0,32.8689,32.8968,32.8502,32.8689,261486.0
2018-11-21 15:55:00,35.25,35.25,35.19,35.2,447204.0,32.8689,32.8689,32.8129,32.8222,447204.0
2018-11-23 09:30:00,34.85,35.32,34.8,35.32,340192.0,32.4959,32.9341,32.4493,32.9341,340192.0
2018-11-23 09:35:00,35.32,35.36,35.09,35.17,167774.0,32.9341,32.9714,32.7197,32.7943,167774.0
2018-11-23 09:40:00,35.18,35.35,35.13,35.27,139963.0,32.8036,32.9621,32.757,32.8875,139963.0
2018-11-23 09:45:00,35.27,35.38,35.22,35.29,90168.0,32.8875,32.9901,32.8409,32.9062,90168.0
2018-11-23 09:50:00,35.29,35.33,35.18,35.28,154224.0,32.9062,32.9435,32.8036,32.8968,154224.0
2018-11-23 09:55:00,35.27,35.45,35.27,35.29,147616.0,32.8875,33.0554,32.8875,32.9062,147616.0
2018-11-23 10:00:00,35.31,35.38,35.25,35.31,135845.0,32.9248,32.9901,32.8689,32.9248,135845.0
2018-11-23 10:05:00,35.31,35.46,35.28,35.45,105168.0,32.9248,33.0647,32.8968,33.0554,105168.0
2018-11-23 10:10:00,35.46,35.52,35.3,35.37,76987.0,33.0647,33.1206,32.9155,32.9808,76987.0
2018-11-23 10:15:00,35.37,35.4,35.25,35.39,54349.0,32.9808,33.0087,32.8689,32.9994,54349.0
2018-11-23 10:20:00,35.39,35.43,35.33,35.43,85745.0,32.9994,33.0367,32.9435,33.0367,85745.0
2018-11-23 10:25:00,35.44,35.45,35.3,35.31,70912.0,33.046,33.0554,32.9155,32.9248,70912.0
2018-11-23 10:30:00,35.3,35.36,35.23,35.33,94126.0,32.9155,32.9714,32.8502,32.9435,94126.0
2018-11-23 10:35:00,35.33,35.36,35.29,35.32,44458.0,32.9435,32.9714,32.9062,32.9341,44458.0
2018-11-23 10:40:00,35.32,35.32,35.18,35.22,80820.0,32.9341,32.9341,32.8036,32.8409,80820.0
2018-11-23 10:45:00,35.22,35.3,35.22,35.26,58823.0,32.8409,32.9155,32.8409,32.8782,58823.0
2018-11-23 10:50:00,35.26,35.45,35.26,35.44,81087.0,32.8782,33.0554,32.8782,33.046,81087.0
2018-11-23 10:55:00,35.43,35.51,35.42,35.43,59066.0,33.0367,33.1113,33.0274,33.0367,59066.0
2018-11-23 11:00:00,35.44,35.54,35.44,35.45,52585.0,33.046,33.1393,33.046,33.0554,52585.0
2018-11-23 11:05:00,35.46,35.55,35.44,35.48,72462.0,33.0647,33.1486,33.046,33.0833,72462.0
2018-11-23 11:10:00,35.49,35.53,35.49,35.5,98501.0,33.0927,33.13,33.0927,33.102,98501.0
2018-11-23 11:15:00,35.5,35.61,35.49,35.52,116951.0,33.102,33.2045,33.0927,33.1206,116951.0
2018-11-23 11:20:00,35.52,35.54,35.41,35.43,62910.0,33.1206,33.1393,33.0181,33.0367,62910.0
2018-11-23 11:25:00,35.43,35.44,35.35,35.35,48529.0,33.0367,33.046,32.9621,32.9621,48529.0
2018-11-23 11:30:00,35.36,35.4,35.33,35.35,46859.0,32.9714,33.0087,32.9435,32.9621,46859.0
2018-11-23 11:35:00,35.35,35.37,35.32,35.34,44987.0,32.9621,32.9808,32.9341,32.9528,44987.0
2018-11-23 11:40:00,35.34,35.41,35.32,35.41,33327.0,32.9528,33.0181,32.9341,33.0181,33327.0
2018-11-23 11:45:00,35.41,35.45,35.4,35.43,25412.0,33.0181,33.0554,33.0087,33.0367,25412.0
2018-11-23 11:50:00,35.42,35.45,35.36,35.36,70247.0,33.0274,33.0554,32.9714,32.9714,70247.0
2018-11-23 11:55:00,35.36,35.37,35.26,35.27,48332.0,32.9714,32.9808,32.8782,32.8875,48332.0
2018-11-23 12:00:00,35.27,35.3,35.19,35.22,50284.0,32.8875,32.9155,32.8129,32.8409,50284.0
2018-11-23 12:05:00,35.21,35.26,35.17,35.22,64191.0,32.8316,32.8782,32.7943,32.8409,64191.0
2018-11-23 12:10:00,35.22,35.24,35.18,35.24,41686.0,32.8409,32.8595,32.8036,32.8595,41686.0
2018-11-23 12:15:00,35.24,35.3,35.24,35.25,36808.0,32.8595,32.9155,32.8595,32.8689,36808.0
2018-11-23 12:20:00,35.24,35.28,35.23,35.24,42095.0,32.8595,32.8968,32.8502,32.8595,42095.0
2018-11-23 12:25:00,35.24,35.26,35.18,35.25,77906.0,32.8595,32.8782,32.8036,32.8689,77906.0
2018-11-23 12:30:00,35.24,35.28,35.22,35.22,368267.0,32.8595,32.8968,32.8409,32.8409,368267.0
2018-11-23 12:35:00,35.23,35.29,35.21,35.24,264984.0,32.8502,32.9062,32.8316,32.8595,264984.0
2018-11-23 12:40:00,35.23,35.28,35.23,35.25,103550.0,32.8502,32.8968,32.8502,32.8689,103550.0
2018-11-23 12:45:00,35.26,35.28,35.18,35.19,172976.0,32.8782,32.8968,32.8036,32.8129,172976.0
2018-11-23 12:50:00,35.19,35.22,35.14,35.22,141662.0,32.8129,32.8409,32.7663,32.8409,141662.0
2018-11-23 12:55:00,35.22,35.22,35.04,35.05,404376.0,32.8409,32.8409,32.6731,32.6824,404376.0
2018-11-26 09:30:00,35.57,35.67,35.22,35.34,259555.0,33.1673,33.2605,32.8409,32.9528,259555.0
2018-11-26 09:35:00,35.37,35.43,35.13,35.37,129127.0,32.9808,33.0367,32.757,32.9808,129127.0
2018-11-26 09:40:00,35.37,35.55,35.3,35.33,124730.0,32.9808,33.1486,32.9155,32.9435,124730.0
2018-11-26 09:45:00,35.31,35.56,35.23,35.55,128146.0,32.9248,33.1579,32.8502,33.1486,128146.0
2018-11-26 09:50:00,35.55,35.73,35.46,35.48,204316.0,33.1486,33.3164,33.0647,33.0833,204316.0
2018-11-26 09:55:00,35.49,35.72,35.43,35.71,132629.0,33.0927,33.3071,33.0367,33.2978,132629.0
2018-11-26 10:00:00,35.71,35.78,35.6,35.65,83413.0,33.2978,33.3631,33.1952,33.2418,83413.0
2018-11-26 10:05:00,35.64,35.66,35.51,35.52,71105.0,33.2325,33.2512,33.1113,33.1206,71105.0
2018-11-26 10:10:00,35.51,35.52,35.4,35.45,68893.0,33.1113,33.1206,33.0087,33.0554,68893.0
2018-11-26 10:15:00,35.46,35.48,35.35,35.36,75896.0,33.0647,33.0833,32.9621,32.9714,75896.0
2018-11-26 10:20:00,35.36,35.36,35.27,35.32,69873.0,32.9714,32.9714,32.8875,32.9341,69873.0
2018-11-26 10:25:00,35.32,35.33,35.24,35.31,57197.0,32.9341,32.9435,32.8595,32.9248,57197.0
2018-11-26 10:30:00,35.32,35.42,35.32,35.36,45904.0,32.9341,33.0274,32.9341,32.9714,45904.0
2018-11-26 10:35:00,35.36,35.41,35.29,35.4,70962.0,32.9714,33.0181,32.9062,33.0087,70962.0
2018-11-26 10:40:00,35.4,35.46,35.34,35.45,69230.0,33.0087,33.0647,32.9528,33.0554,69230.0
2018-11-26 10:45:00,35.45,35.46,35.37,35.38,177681.0,33.0554,33.0647,32.9808,32.9901,177681.0
2018-11-26 10:50:00,35.37,35.66,35.35,35.62,173896.0,32.9808,33.2512,32.9621,33.2139,173896.0
2018-11-26 10:55:00,35.61,35.77,35.6,35.72,148576.0,33.2045,33.3537,33.1952,33.3071,148576.0
2018-11-26 11:00:00,35.73,35.78,35.67,35.76,266442.0,33.3164,33.3631,33.2605,33.3444,266442.0
2018-11-26 11:05:00,35.76,35.77,35.7,35.76,98152.0,33.3444,33.3537,33.2885,33.3444,98152.0
2018-11-26 11:10:00,35.75,35.77,35.69,35.76,91341.0,33.3351,33.3537,33.2791,33.3444,91341.0
2018-11-26 11:15:00,35.76,35.76,35.66,35.75,261428.0,33.3444,33.3444,33.2512,33.3351,261428.0
2018-11-26 11:20:00,35.75,35.78,35.64,35.75,190568.0,33.3351,33.3631,33.2325,33.3351,190568.0
2018-11-26 11:25:00,35.75,35.78,35.69,35.71,126915.0,33.3351,33.3631,33.2791,33.2978,126915.0
2018-11-26 11:30:00,35.7,35.71,35.63,35.7,148297.0,33.2885,33.2978,33.2232,33.2885,148297.0
2018-11-26 11:35:00,35.7,35.7,35.6,35.63,142912.0,33.2885,33.2885,33.1952,33.2232,142912.0
2018-11-26 11:40:00,35.64,35.71,35.63,35.7,111321.0,33.2325,33.2978,33.2232,33.2885,111321.0
2018-11-26 11:45:00,35.7,35.72,35.67,35.7,123652.0,33.2885,33.3071,33.2605,33.2885,123652.0
2018-11-26 11:50:00,35.72,35.76,35.69,35.73,82299.0,33.3071,33.3444,33.2791,33.3164,82299.0
2018-11-26 11:55:00,35.73,35.74,35.69,35.72,44599.0,33.3164,33.3258,33.2791,33.3071,44599.0
2018-11-26 12:00:00,35.72,35.74,35.69,35.7,51044.0,33.3071,33.3258,33.2791,33.2885,51044.0
2018-11-26 12:05:00,35.7,35.75,35.69,35.75,77071.0,33.2885,33.3351,33.2791,33.3351,77071.0
2018-11-26 12:10:00,35.75,35.76,35.69,35.7,137734.0,33.3351,33.3444,33.2791,33.2885,137734.0
2018-11-26 12:15:00,35.7,35.73,35.68,35.7,67570.0,33.2885,33.3164,33.2698,33.2885,67570.0
2018-11-26 12:20:00,35.7,35.72,35.67,35.68,92641.0,33.2885,33.3071,33.2605,33.2698,92641.0
2018-11-26 12:25:00,35.66,35.67,35.59,35.64,111560.0,33.2512,33.2605,33.1859,33.2325,111560.0
2018-11-26 12:30:00,35.63,35.67,35.62,35.63,113404.0,33.2232,33.2605,33.2139,33.2232,113404.0
2018-11-26 12:35:00,35.62,35.64,35.5,35.53,168031.0,33.2139,33.2325,33.102,33.13,168031.0
2018-11-26 12:40:00,35.53,35.61,35.52,35.6,66910.0,33.13,33.2045,33.1206,33.1952,66910.0
2018-11-26 12:45:00,35.61,35.62,35.52,35.57,59422.0,33.2045,33.2139,33.1206,33.1673,59422.0
2018-11-26 12:50:00,35.56,35.6,35.52,35.52,95580.0,33.1579,33.1952,33.1206,33.1206,95580.0
2018-11-26 12:55:00,35.52,35.61,35.52,35.61,56017.0,33.1206,33.2045,33.1206,33.2045,56017.0
2018-11-26 13:00:00,35.61,35.64,35.59,35.62,89125.0,33.2045,33.2325,33.1859,33.2139,89125.0
2018-11-26 13:05:00,35.62,35.7,35.61,35.69,102828.0,33.2139,33.2885,33.2045,33.2791,102828.0
2018-11-26 13:10:00,35.69,35.73,35.68,35.7,59982.0,33.2791,33.3164,33.2698,33.2885,59982.0
2018-11-26 13:15:00,35.7,35.72,35.69,35.7,39267.0,33.2885,33.3071,33.2791,33.2885,39267.0
2018-11-26 13:20:00,35.71,35.75,35.68,35.69,52549.0,33.2978,33.3351,33.2698,33.2791,52549.0
2018-11-26 13:25:00,35.68,35.69,35.6,35.62,42066.0,33.2698,33.2791,33.1952,33.2139,42066.0
2018-11-26 13:30:00,35.62,35.64,35.59,35.6,31034.0,33.2139,33.2325,33.1859,33.1952,31034.0
2018-11-26 13:35:00,35.59,35.61,35.57,35.59,53550.0,33.1859,33.2045,33.1673,33.1859,53550.0
2018-11-26 13:40:00,35.59,35.6,35.52,35.58,53734.0,33.1859,33.1952,33.1206,33.1766,53734.0
2018-11-26 13:45:00,35.58,35.65,35.57,35.65,75188.0,33.1766,33.2418,33.1673,33.2418,75188.0
2018-11-26 13:50:00,35.65,35.66,35.64,35.65,28676.0,33.2418,33.2512,33.2325,33.2418,28676.0
2018-11-26 13:55:00,35.65,35.75,35.64,35.73,65966.0,33.2418,33.3351,33.2325,33.3164,65966.0
2018-11-26 14:00:00,35.73,35.73,35.67,35.68,63394.0,33.3164,33.3164,33.2605,33.2698,63394.0
2018-11-26 14:05:00,35.69,35.7,35.66,35.69,78614.0,33.2791,33.2885,33.2512,33.2791,78614.0
2018-11-26 14:10:00,35.69,35.74,35.67,35.73,68913.0,33.2791,33.3258,33.2605,33.3164,68913.0
2018-11-26 14:15:00,35.73,35.75,35.7,35.74,58391.0,33.3164,33.3351,33.2885,33.3258,58391.0
2018-11-26 14:20:00,35.73,35.75,35.72,35.74,32025.0,33.3164,33.3351,33.3071,33.3258,32025.0
2018-11-26 14:25:00,35.74,35.79,35.72,35.73,94090.0,33.3258,33.3724,33.3071,33.3164,94090.0
2018-11-26 14:30:00,35.72,35.83,35.72,35.8,101007.0,33.3071,33.4097,33.3071,33.3817,101007.0
2018-11-26 14:35:00,35.81,35.89,35.8,35.87,128524.0,33.391,33.4656,33.3817,33.447,128524.0
2018-11-26 14:40:00,35.87,35.88,35.8,35.83,56994.0,33.447,33.4563,33.3817,33.4097,56994.0
2018-11-26 14:45:00,35.82,35.84,35.79,35.8,69921.0,33.4004,33.419,33.3724,33.3817,69921.0
2018-11-26 14:50:00,35.8,35.87,35.79,35.85,48624.0,33.3817,33.447,33.3724,33.4283,48624.0
2018-11-26 14:55:00,35.85,35.9,35.82,35.9,55105.0,33.4283,33.475,33.4004,33.475,55105.0
2018-11-26 15:00:00,35.9,35.92,35.86,35.92,74887.0,33.475,33.4936,33.4377,33.4936,74887.0
2018-11-26 15:05:00,35.91,35.92,35.88,35.9,148023.0,33.4843,33.4936,33.4563,33.475,148023.0
2018-11-26 15:10:00,35.9,35.92,35.88,35.91,198817.0,33.475,33.4936,33.4563,33.4843,198817.0
2018-11-26 15:15:00,35.91,35.93,35.88,35.9,80128.0,33.4843,33.5029,33.4563,33.475,80128.0
2018-11-26 15:20:00,35.9,35.94,35.89,35.9,82887.0,33.475,33.5123,33.4656,33.475,82887.0
2018-11-26 15:25:00,35.91,35.96,35.91,35.93,74146.0,33.4843,33.5309,33.4843,33.5029,74146.0
2018-11-26 15:30:00,35.93,36.01,35.92,36.0,271267.0,33.5029,33.5775,33.4936,33.5682,271267.0
2018-11-26 15:35:00,36.0,36.0,35.94,35.95,151882.0,33.5682,33.5682,33.5123,33.5216,151882.0
2018-11-26 15:40:00,35.95,36.02,35.94,36.01,236297.0,33.5216,33.5869,33.5123,33.5775,236297.0
2018-11-26 15:45:00,36.01,36.05,35.99,36.01,166517.0,33.5775,33.6148,33.5589,33.5775,166517.0
2018-11-26 15:50:00,36.01,36.04,35.99,36.0,238338.0,33.5775,33.6055,33.5589,33.5682,238338.0
2018-11-26 15:55:00,36.0,36.03,35.96,36.0,862503.0,33.5682,33.5962,33.5309,33.5682,862503.0
2018-11-27 09:30:00,35.65,35.93,35.62,35.65,356589.0,33.2418,33.5029,33.2139,33.2418,356589.0
2018-11-27 09:35:00,35.65,35.87,35.51,35.54,165656.0,33.2418,33.447,33.1113,33.1393,165656.0
2018-11-27 09:40:00,35.53,35.57,35.37,35.52,162134.0,33.13,33.1673,32.9808,33.1206,162134.0
2018-11-27 09:45:00,35.52,35.63,35.46,35.51,140167.0,33.1206,33.2232,33.0647,33.1113,140167.0
2018-11-27 09:50:00,35.51,35.67,35.49,35.63,140955.0,33.1113,33.2605,33.0927,33.2232,140955.0
2018-11-27 09:55:00,35.63,35.94,35.57,35.9,343279.0,33.2232,33.5123,33.1673,33.475,343279.0
2018-11-27 10:00:00,35.91,36.03,35.88,35.93,122580.0,33.4843,33.5962,33.4563,33.5029,122580.0
2018-11-27 10:05:00,35.94,36.08,35.91,36.08,207691.0,33.5123,33.6428,33.4843,33.6428,207691.0
2018-11-27 10:10:00,36.08,36.21,36.07,36.18,258039.0,33.6428,33.764,33.6335,33.736,258039.0
2018-11-27 10:15:00,36.19,36.25,36.12,36.16,262949.0,33.7454,33.8013,33.6801,33.7174,262949.0
2018-11-27 10:20:00,36.17,36.22,36.1,36.21,230793.0,33.7267,33.7733,33.6614,33.764,230793.0
2018-11-27 10:25:00,36.2,36.23,36.09,36.1,226283.0,33.7547,33.7827,33.6521,33.6614,226283.0
2018-11-27 10:30:00,36.1,36.23,36.08,36.19,138649.0,33.6614,33.7827,33.6428,33.7454,138649.0
2018-11-27 10:35:00,36.19,36.19,36.03,36.06,170286.0,33.7454,33.7454,33.5962,33.6242,170286.0
2018-11-27 10:40:00,36.05,36.16,36.0,36.14,143686.0,33.6148,33.7174,33.5682,33.6987,143686.0
2018-11-27 10:45:00,36.15,36.24,36.14,36.2,122243.0,33.7081,33.792,33.6987,33.7547,122243.0
2018-11-27 10:50:00,36.21,36.36,36.21,36.36,148166.0,33.764,33.9039,33.764,33.9039,148166.0
2018-11-27 10:55:00,36.36,36.45,36.35,36.44,163782.0,33.9039,33.9878,33.8946,33.9785,163782.0
2018-11-27 11:00:00,36.43,36.52,36.35,36.51,186749.0,33.9692,34.0531,33.8946,34.0438,186749.0
2018-11-27 11:05:00,36.5,36.55,36.48,36.5,155247.0,34.0344,34.0811,34.0158,34.0344,155247.0
2018-11-27 11:10:00,36.5,36.57,36.42,36.44,124283.0,34.0344,34.0997,33.9598,33.9785,124283.0
2018-11-27 11:15:00,36.43,36.55,36.42,36.5,140023.0,33.9692,34.0811,33.9598,34.0344,140023.0
2018-11-27 11:20:00,36.5,36.54,36.39,36.41,232390.0,34.0344,34.0717,33.9319,33.9505,232390.0
2018-11-27 11:25:00,36.41,36.56,36.4,36.5,135334.0,33.9505,34.0904,33.9412,34.0344,135334.0
2018-11-27 11:30:00,36.49,36.52,36.39,36.51,144978.0,34.0251,34.0531,33.9319,34.0438,144978.0
2018-11-27 11:35:00,36.5,36.6,36.5,36.56,146792.0,34.0344,34.1277,34.0344,34.0904,146792.0
2018-11-27 11:40:00,36.55,36.57,36.34,36.37,109238.0,34.0811,34.0997,33.8852,33.9132,109238.0
2018-11-27 11:45:00,36.36,36.4,36.32,36.34,68360.0,33.9039,33.9412,33.8666,33.8852,68360.0
2018-11-27 11:50:00,36.34,36.37,36.31,36.34,74082.0,33.8852,33.9132,33.8573,33.8852,74082.0
2018-11-27 11:55:00,36.35,36.41,36.3,36.3,82979.0,33.8946,33.9505,33.8479,33.8479,82979.0
2018-11-27 12:00:00,36.31,36.33,36.23,36.25,54866.0,33.8573,33.8759,33.7827,33.8013,54866.0
2018-11-27 12:05:00,36.25,36.27,36.2,36.25,51872.0,33.8013,33.82,33.7547,33.8013,51872.0
2018-11-27 12:10:00,36.24,36.25,36.15,36.16,75615.0,33.792,33.8013,33.7081,33.7174,75615.0
2018-11-27 12:15:00,36.16,36.17,36.1,36.13,83155.0,33.7174,33.7267,33.6614,33.6894,83155.0
2018-11-27 12:20:00,36.12,36.17,36.06,36.11,59855.0,33.6801,33.7267,33.6242,33.6708,59855.0
2018-11-27 12:25:00,36.11,36.13,36.0,36.02,102919.0,33.6708,33.6894,33.5682,33.5869,102919.0
2018-11-27 12:30:00,36.0,36.1,35.97,36.09,194390.0,33.5682,33.6614,33.5402,33.6521,194390.0
2018-11-27 12:35:00,36.09,36.14,36.06,36.13,79532.0,33.6521,33.6987,33.6242,33.6894,79532.0
2018-11-27 12:40:00,36.13,36.14,36.04,36.05,73764.0,33.6894,33.6987,33.6055,33.6148,73764.0
2018-11-27 12:45:00,36.05,36.07,36.0,36.04,102453.0,33.6148,33.6335,33.5682,33.6055,102453.0
2018-11-27 12:50:00,36.03,36.06,36.0,36.05,78259.0,33.5962,33.6242,33.5682,33.6148,78259.0
2018-11-27 12:55:00,36.05,36.1,36.02,36.04,73533.0,33.6148,33.6614,33.5869,33.6055,73533.0
2018-11-27 13:00:00,36.04,36.11,36.03,36.07,52023.0,33.6055,33.6708,33.5962,33.6335,52023.0
2018-11-27 13:05:00,36.08,36.11,36.01,36.02,36518.0,33.6428,33.6708,33.5775,33.5869,36518.0
2018-11-27 13:10:00,36.03,36.06,35.97,36.06,82404.0,33.5962,33.6242,33.5402,33.6242,82404.0
2018-11-27 13:15:00,36.05,36.15,35.9,35.97,207800.0,33.6148,33.7081,33.475,33.5402,207800.0
2018-11-27 13:20:00,35.98,36.01,35.91,36.01,59315.0,33.5496,33.5775,33.4843,33.5775,59315.0
2018-11-27 13:25:00,36.01,36.08,35.99,36.07,59236.0,33.5775,33.6428,33.5589,33.6335,59236.0
2018-11-27 13:30:00,36.07,36.11,36.05,36.05,48977.0,33.6335,33.6708,33.6148,33.6148,48977.0
2018-11-27 13:35:00,36.06,36.17,36.02,36.11,70143.0,33.6242,33.7267,33.5869,33.6708,70143.0
2018-11-27 13:40:00,36.11,36.11,36.04,36.05,41924.0,33.6708,33.6708,33.6055,33.6148,41924.0
2018-11-27 13:45:00,36.05,36.07,36.02,36.04,53296.0,33.6148,33.6335,33.5869,33.6055,53296.0
2018-11-27 13:50:00,36.04,36.07,35.99,36.01,45886.0,33.6055,33.6335,33.5589,33.5775,45886.0
2018-11-27 13:55:00,36.01,36.08,35.96,36.07,57188.0,33.5775,33.6428,33.5309,33.6335,57188.0
2018-11-27 14:00:00,36.07,36.16,36.05,36.15,88562.0,33.6335,33.7174,33.6148,33.7081,88562.0
2018-11-27 14:05:00,36.16,36.2,36.12,36.13,89469.0,33.7174,33.7547,33.6801,33.6894,89469.0
2018-11-27 14:10:00,36.13,36.15,36.09,36.14,46774.0,33.6894,33.7081,33.6521,33.6987,46774.0
2018-11-27 14:15:00,36.14,36.14,36.02,36.03,89392.0,33.6987,33.6987,33.5869,33.5962,89392.0
2018-11-27 14:20:00,36.04,36.07,36.0,36.06,60817.0,33.6055,33.6335,33.5682,33.6242,60817.0
2018-11-27 14:25:00,36.07,36.09,36.03,36.09,84087.0,33.6335,33.6521,33.5962,33.6521,84087.0
2018-11-27 14:30:00,36.09,36.12,36.06,36.09,53673.0,33.6521,33.6801,33.6242,33.6521,53673.0
2018-11-27 14:35:00,36.08,36.12,36.02,36.03,102089.0,33.6428,33.6801,33.5869,33.5962,102089.0
2018-11-27 14:40:00,36.03,36.08,36.01,36.03,66201.0,33.5962,33.6428,33.5775,33.5962,66201.0
2018-11-27 14:45:00,36.03,36.08,36.03,36.04,83350.0,33.5962,33.6428,33.5962,33.6055,83350.0
2018-11-27 14:50:00,36.04,36.05,35.99,35.99,79381.0,33.6055,33.6148,33.5589,33.5589,79381.0
2018-11-27 14:55:00,35.99,36.0,35.88,35.91,103191.0,33.5589,33.5682,33.4563,33.4843,103191.0
2018-11-27 15:00:00,35.9,35.9,35.82,35.85,114264.0,33.475,33.475,33.4004,33.4283,114264.0
2018-11-27 15:05:00,35.86,35.87,35.79,35.82,112229.0,33.4377,33.447,33.3724,33.4004,112229.0
2018-11-27 15:10:00,35.82,35.89,35.81,35.86,97481.0,33.4004,33.4656,33.391,33.4377,97481.0
2018-11-27 15:15:00,35.86,35.87,35.82,35.84,73822.0,33.4377,33.447,33.4004,33.419,73822.0
2018-11-27 15:20:00,35.84,35.86,35.8,35.82,72958.0,33.419,33.4377,33.3817,33.4004,72958.0
2018-11-27 15:25:00,35.82,35.86,35.82,35.83,62539.0,33.4004,33.4377,33.4004,33.4097,62539.0
2018-11-27 15:30:00,35.83,35.84,35.76,35.83,126952.0,33.4097,33.419,33.3444,33.4097,126952.0
2018-11-27 15:35:00,35.84,35.94,35.83,35.94,97157.0,33.419,33.5123,33.4097,33.5123,97157.0
2018-11-27 15:40:00,35.94,35.96,35.91,35.93,126375.0,33.5123,33.5309,33.4843,33.5029,126375.0
2018-11-27 15:45:00,35.93,35.97,35.91,35.94,166145.0,33.5029,33.5402,33.4843,33.5123,166145.0
2018-11-27 15:50:00,35.94,35.95,35.89,35.94,214052.0,33.5123,33.5216,33.4656,33.5123,214052.0
2018-11-27 15:55:00,35.93,36.01,35.93,36.01,475517.0,33.5029,33.5775,33.5029,33.5775,475517.0
2018-11-28 09:30:00,36.36,36.64,35.62,35.63,313032.0,33.9039,34.165,33.2139,33.2232,313032.0
2018-11-28 09:35:00,35.66,35.86,35.55,35.85,149009.0,33.2512,33.4377,33.1486,33.4283,149009.0
2018-11-28 09:40:00,35.85,35.93,35.64,35.68,130824.0,33.4283,33.5029,33.2325,33.2698,130824.0
2018-11-28 09:45:00,35.69,35.78,35.59,35.76,89892.0,33.2791,33.3631,33.1859,33.3444,89892.0
2018-11-28 09:50:00,35.76,35.79,35.6,35.61,97169.0,33.3444,33.3724,33.1952,33.2045,97169.0
2018-11-28 09:55:00,35.61,35.77,35.59,35.76,149114.0,33.2045,33.3537,33.1859,33.3444,149114.0
2018-11-28 10:00:00,35.76,35.84,35.75,35.78,171622.0,33.3444,33.419,33.3351,33.3631,171622.0
2018-11-28 10:05:00,35.78,35.84,35.68,35.82,131418.0,33.3631,33.419,33.2698,33.4004,131418.0
2018-11-28 10:10:00,35.83,35.93,35.81,35.87,154427.0,33.4097,33.5029,33.391,33.447,154427.0
2018-11-28 10:15:00,35.87,36.02,35.86,35.97,142573.0,33.447,33.5869,33.4377,33.5402,142573.0
2018-11-28 10:20:00,35.96,36.03,35.95,36.02,171755.0,33.5309,33.5962,33.5216,33.5869,171755.0
2018-11-28 10:25:00,36.03,36.05,35.89,35.94,136240.0,33.5962,33.6148,33.4656,33.5123,136240.0
2018-11-28 10:30:00,35.95,35.95,35.84,35.92,116235.0,33.5216,33.5216,33.419,33.4936,116235.0
2018-11-28 10:35:00,35.92,35.93,35.84,35.84,110714.0,33.4936,33.5029,33.419,33.419,110714.0
2018-11-28 10:40:00,35.84,35.85,35.77,35.77,149040.0,33.419,33.4283,33.3537,33.3537,149040.0
2018-11-28 10:45:00,35.78,35.85,35.73,35.85,91688.0,33.3631,33.4283,33.3164,33.4283,91688.0
2018-11-28 10:50:00,35.85,35.94,35.84,35.91,80414.0,33.4283,33.5123,33.419,33.4843,80414.0
2018-11-28 10:55:00,35.91,36.07,35.91,36.06,122544.0,33.4843,33.6335,33.4843,33.6242,122544.0
2018-11-28 11:00:00,36.06,36.15,36.06,36.14,97560.0,33.6242,33.7081,33.6242,33.6987,97560.0
2018-11-28 11:05:00,36.15,36.25,36.14,36.22,96033.0,33.7081,33.8013,33.6987,33.7733,96033.0
2018-11-28 11:10:00,36.22,36.29,36.19,36.23,107310.0,33.7733,33.8386,33.7454,33.7827,107310.0
2018-11-28 11:15:00,36.24,36.25,36.18,36.23,67758.0,33.792,33.8013,33.736,33.7827,67758.0
2018-11-28 11:20:00,36.23,36.28,36.16,36.2,88554.0,33.7827,33.8293,33.7174,33.7547,88554.0
2018-11-28 11:25:00,36.2,36.25,36.19,36.23,74921.0,33.7547,33.8013,33.7454,33.7827,74921.0
2018-11-28 11:30:00,36.23,36.35,36.2,36.34,83613.0,33.7827,33.8946,33.7547,33.8852,83613.0
2018-11-28 11:35:00,36.34,36.35,36.26,36.28,99407.0,33.8852,33.8946,33.8106,33.8293,99407.0
2018-11-28 11:40:00,36.28,36.34,36.23,36.33,46458.0,33.8293,33.8852,33.7827,33.8759,46458.0
2018-11-28 11:45:00,36.33,36.33,36.27,36.27,64185.0,33.8759,33.8759,33.82,33.82,64185.0
2018-11-28 11:50:00,36.28,36.36,36.27,36.31,84151.0,33.8293,33.9039,33.82,33.8573,84151.0
2018-11-28 11:55:00,36.32,36.35,36.19,36.35,96414.0,33.8666,33.8946,33.7454,33.8946,96414.0
2018-11-28 12:00:00,36.35,36.66,36.34,36.63,334968.0,33.8946,34.1836,33.8852,34.1556,334968.0
2018-11-28 12:05:00,36.62,36.89,36.62,36.86,211067.0,34.1463,34.3981,34.1463,34.3701,211067.0
2018-11-28 12:10:00,36.87,36.88,36.74,36.84,214985.0,34.3794,34.3888,34.2582,34.3515,214985.0
2018-11-28 12:15:00,36.85,36.92,36.81,36.84,116312.0,34.3608,34.4261,34.3235,34.3515,116312.0
2018-11-28 12:20:00,36.85,36.9,36.79,36.81,85959.0,34.3608,34.4074,34.3048,34.3235,85959.0
2018-11-28 12:25:00,36.81,36.97,36.8,36.94,124359.0,34.3235,34.4727,34.3142,34.4447,124359.0
2018-11-28 12:30:00,36.93,36.97,36.86,36.89,108852.0,34.4354,34.4727,34.3701,34.3981,108852.0
2018-11-28 12:35:00,36.9,36.92,36.84,36.91,95936.0,34.4074,34.4261,34.3515,34.4167,95936.0
2018-11-28 12:40:00,36.91,36.91,36.75,36.75,76787.0,34.4167,34.4167,34.2675,34.2675,76787.0
2018-11-28 12:45:00,36.76,36.81,36.7,36.75,102376.0,34.2769,34.3235,34.2209,34.2675,102376.0
2018-11-28 12:50:00,36.75,36.85,36.71,36.79,110547.0,34.2675,34.3608,34.2302,34.3048,110547.0
2018-11-28 12:55:00,36.78,36.78,36.59,36.63,120947.0,34.2955,34.2955,34.1184,34.1556,120947.0
2018-11-28 13:00:00,36.64,36.66,36.54,36.59,92692.0,34.165,34.1836,34.0717,34.1184,92692.0
2018-11-28 13:05:00,36.59,36.7,36.59,36.69,105956.0,34.1184,34.2209,34.1184,34.2116,105956.0
2018-11-28 13:10:00,36.69,36.76,36.68,36.76,89819.0,34.2116,34.2769,34.2023,34.2769,89819.0
2018-11-28 13:15:00,36.75,36.76,36.68,36.71,75174.0,34.2675,34.2769,34.2023,34.2302,75174.0
2018-11-28 13:20:00,36.72,36.78,36.69,36.76,45351.0,34.2396,34.2955,34.2116,34.2769,45351.0
2018-11-28 13:25:00,36.75,36.8,36.68,36.74,62676.0,34.2675,34.3142,34.2023,34.2582,62676.0
2018-11-28 13:30:00,36.73,36.8,36.71,36.76,77034.0,34.2489,34.3142,34.2302,34.2769,77034.0
2018-11-28 13:35:00,36.76,36.83,36.75,36.81,99986.0,34.2769,34.3421,34.2675,34.3235,99986.0
2018-11-28 13:40:00,36.81,36.89,36.81,36.88,71394.0,34.3235,34.3981,34.3235,34.3888,71394.0
2018-11-28 13:45:00,36.88,36.94,36.83,36.84,80512.0,34.3888,34.4447,34.3421,34.3515,80512.0
2018-11-28 13:50:00,36.84,36.89,36.82,36.83,93003.0,34.3515,34.3981,34.3328,34.3421,93003.0
2018-11-28 13:55:00,36.84,36.91,36.84,36.88,77451.0,34.3515,34.4167,34.3515,34.3888,77451.0
2018-11-28 14:00:00,36.88,36.95,36.86,36.95,76346.0,34.3888,34.454,34.3701,34.454,76346.0
2018-11-28 14:05:00,36.94,36.97,36.93,36.93,119885.0,34.4447,34.4727,34.4354,34.4354,119885.0
2018-11-28 14:10:00,36.94,36.95,36.86,36.9,69185.0,34.4447,34.454,34.3701,34.4074,69185.0
2018-11-28 14:15:00,36.9,36.9,36.82,36.88,73438.0,34.4074,34.4074,34.3328,34.3888,73438.0
2018-11-28 14:20:00,36.88,36.88,36.8,36.85,66465.0,34.3888,34.3888,34.3142,34.3608,66465.0
2018-11-28 14:25:00,36.85,36.88,36.84,36.85,53165.0,34.3608,34.3888,34.3515,34.3608,53165.0
2018-11-28 14:30:00,36.86,36.88,36.84,36.85,98424.0,34.3701,34.3888,34.3515,34.3608,98424.0
2018-11-28 14:35:00,36.84,36.93,36.84,36.87,55906.0,34.3515,34.4354,34.3515,34.3794,55906.0
2018-11-28 14:40:00,36.86,36.91,36.86,36.88,49372.0,34.3701,34.4167,34.3701,34.3888,49372.0
2018-11-28 14:45:00,36.88,36.9,36.85,36.89,58726.0,34.3888,34.4074,34.3608,34.3981,58726.0
2018-11-28 14:50:00,36.89,37.13,36.87,36.96,564546.0,34.3981,34.6219,34.3794,34.4634,564546.0
2018-11-28 14:55:00,36.97,36.98,36.84,36.84,139305.0,34.4727,34.482,34.3515,34.3515,139305.0
2018-11-28 15:00:00,36.84,36.85,36.78,36.85,105241.0,34.3515,34.3608,34.2955,34.3608,105241.0
2018-11-28 15:05:00,36.85,36.87,36.81,36.81,305305.0,34.3608,34.3794,34.3235,34.3235,305305.0
2018-11-28 15:10:00,36.81,36.87,36.81,36.85,52326.0,34.3235,34.3794,34.3235,34.3608,52326.0
2018-11-28 15:15:00,36.85,36.89,36.81,36.88,59811.0,34.3608,34.3981,34.3235,34.3888,59811.0
2018-11-28 15:20:00,36.88,37.0,36.88,36.99,129803.0,34.3888,34.5007,34.3888,34.4913,129803.0
2018-11-28 15:25:00,37.0,37.13,36.99,37.11,122401.0,34.5007,34.6219,34.4913,34.6032,122401.0
2018-11-28 15:30:00,37.11,37.12,37.08,37.11,182585.0,34.6032,34.6125,34.5753,34.6032,182585.0
2018-11-28 15:35:00,37.11,37.13,37.06,37.07,200706.0,34.6032,34.6219,34.5566,34.5659,200706.0
2018-11-28 15:40:00,37.07,37.08,37.03,37.03,146808.0,34.5659,34.5753,34.5286,34.5286,146808.0
2018-11-28 15:45:00,37.03,37.1,37.03,37.08,248392.0,34.5286,34.5939,34.5286,34.5753,248392.0
2018-11-28 15:50:00,37.08,37.1,37.01,37.02,251254.0,34.5753,34.5939,34.51,34.5193,251254.0
2018-11-28 15:55:00,37.01,37.12,37.0,37.12,579895.0,34.51,34.6125,34.5007,34.6125,579895.0
2018-11-29 09:30:00,36.77,37.09,36.69,36.89,235871.0,34.2862,34.5846,34.2116,34.3981,235871.0
2018-11-29 09:35:00,36.87,36.9,36.6,36.71,145858.0,34.3794,34.4074,34.1277,34.2302,145858.0
2018-11-29 09:40:00,36.7,37.05,36.66,37.04,96681.0,34.2209,34.5473,34.1836,34.538,96681.0
2018-11-29 09:45:00,37.05,37.05,36.82,36.83,110782.0,34.5473,34.5473,34.3328,34.3421,110782.0
2018-11-29 09:50:00,36.83,36.97,36.8,36.89,61420.0,34.3421,34.4727,34.3142,34.3981,61420.0
2018-11-29 09:55:00,36.88,36.92,36.7,36.7,86671.0,34.3888,34.4261,34.2209,34.2209,86671.0
2018-11-29 10:00:00,36.69,36.72,36.56,36.58,145460.0,34.2116,34.2396,34.0904,34.109,145460.0
2018-11-29 10:05:00,36.59,36.67,36.5,36.62,92788.0,34.1184,34.1929,34.0344,34.1463,92788.0
2018-11-29 10:10:00,36.62,36.71,36.53,36.68,106388.0,34.1463,34.2302,34.0624,34.2023,106388.0
2018-11-29 10:15:00,36.67,36.76,36.57,36.6,78958.0,34.1929,34.2769,34.0997,34.1277,78958.0
2018-11-29 10:20:00,36.59,36.62,36.54,36.54,81623.0,34.1184,34.1463,34.0717,34.0717,81623.0
2018-11-29 10:25:00,36.54,36.6,36.48,36.5,70127.0,34.0717,34.1277,34.0158,34.0344,70127.0
2018-11-29 10:30:00,36.48,36.76,36.48,36.65,140209.0,34.0158,34.2769,34.0158,34.1743,140209.0
2018-11-29 10:35:00,36.64,36.67,36.58,36.6,62495.0,34.165,34.1929,34.109,34.1277,62495.0
2018-11-29 10:40:00,36.6,36.6,36.48,36.51,75225.0,34.1277,34.1277,34.0158,34.0438,75225.0
2018-11-29 10:45:00,36.52,36.54,36.36,36.36,92457.0,34.0531,34.0717,33.9039,33.9039,92457.0
2018-11-29 10:50:00,36.36,36.46,36.34,36.43,96910.0,33.9039,33.9971,33.8852,33.9692,96910.0
2018-11-29 10:55:00,36.43,36.49,36.4,36.47,71377.0,33.9692,34.0251,33.9412,34.0065,71377.0
2018-11-29 11:00:00,36.47,36.49,36.42,36.48,55464.0,34.0065,34.0251,33.9598,34.0158,55464.0
2018-11-29 11:05:00,36.49,36.54,36.46,36.5,57390.0,34.0251,34.0717,33.9971,34.0344,57390.0
2018-11-29 11:10:00,36.49,36.64,36.48,36.63,74508.0,34.0251,34.165,34.0158,34.1556,74508.0
2018-11-29 11:15:00,36.64,36.66,36.55,36.58,55256.0,34.165,34.1836,34.0811,34.109,55256.0
2018-11-29 11:20:00,36.58,36.7,36.53,36.62,94197.0,34.109,34.2209,34.0624,34.1463,94197.0
2018-11-29 11:25:00,36.63,36.7,36.58,36.69,61442.0,34.1556,34.2209,34.109,34.2116,61442.0
2018-11-29 11:30:00,36.69,36.78,36.66,36.72,142682.0,34.2116,34.2955,34.1836,34.2396,142682.0
2018-11-29 11:35:00,36.7,36.75,36.69,36.73,49815.0,34.2209,34.2675,34.2116,34.2489,49815.0
2018-11-29 11:40:00,36.72,36.76,36.68,36.68,44407.0,34.2396,34.2769,34.2023,34.2023,44407.0
2018-11-29 11:45:00,36.69,36.71,36.62,36.68,70232.0,34.2116,34.2302,34.1463,34.2023,70232.0
2018-11-29 11:50:00,36.68,36.73,36.66,36.71,59183.0,34.2023,34.2489,34.1836,34.2302,59183.0
2018-11-29 11:55:00,36.71,36.72,36.64,36.7,59276.0,34.2302,34.2396,34.165,34.2209,59276.0
2018-11-29 12:00:00,36.7,36.71,36.6,36.69,54325.0,34.2209,34.2302,34.1277,34.2116,54325.0
2018-11-29 12:05:00,36.68,36.7,36.58,36.61,99396.0,34.2023,34.2209,34.109,34.137,99396.0
2018-11-29 12:10:00,36.61,36.64,36.58,36.59,41152.0,34.137,34.165,34.109,34.1184,41152.0
2018-11-29 12:15:00,36.58,36.63,36.56,36.58,57418.0,34.109,34.1556,34.0904,34.109,57418.0
2018-11-29 12:20:00,36.58,36.61,36.56,36.57,51451.0,34.109,34.137,34.0904,34.0997,51451.0
2018-11-29 12:25:00,36.58,36.62,36.56,36.58,89977.0,34.109,34.1463,34.0904,34.109,89977.0
2018-11-29 12:30:00,36.59,36.61,36.52,36.52,50521.0,34.1184,34.137,34.0531,34.0531,50521.0
2018-11-29 12:35:00,36.53,36.56,36.5,36.55,59009.0,34.0624,34.0904,34.0344,34.0811,59009.0
2018-11-29 12:40:00,36.54,36.6,36.54,36.59,46620.0,34.0717,34.1277,34.0717,34.1184,46620.0
2018-11-29 12:45:00,36.58,36.59,36.55,36.59,38612.0,34.109,34.1184,34.0811,34.1184,38612.0
2018-11-29 12:50:00,36.59,36.63,36.54,36.55,44466.0,34.1184,34.1556,34.0717,34.0811,44466.0
2018-11-29 12:55:00,36.54,36.56,36.5,36.54,45656.0,34.0717,34.0904,34.0344,34.0717,45656.0
2018-11-29 13:00:00,36.53,36.55,36.52,36.53,30969.0,34.0624,34.0811,34.0531,34.0624,30969.0
2018-11-29 13:05:00,36.52,36.52,36.43,36.43,47363.0,34.0531,34.0531,33.9692,33.9692,47363.0
2018-11-29 13:10:00,36.43,36.44,36.41,36.43,34433.0,33.9692,33.9785,33.9505,33.9692,34433.0
2018-11-29 13:15:00,36.43,36.46,36.41,36.43,50201.0,33.9692,33.9971,33.9505,33.9692,50201.0
2018-11-29 13:20:00,36.43,36.43,36.4,36.41,85996.0,33.9692,33.9692,33.9412,33.9505,85996.0
2018-11-29 13:25:00,36.41,36.44,36.35,36.36,77495.0,33.9505,33.9785,33.8946,33.9039,77495.0
2018-11-29 13:30:00,36.36,36.38,36.34,36.35,111172.0,33.9039,33.9225,33.8852,33.8946,111172.0
2018-11-29 13:35:00,36.36,36.36,36.28,36.33,179522.0,33.9039,33.9039,33.8293,33.8759,179522.0
2018-11-29 13:40:00,36.34,36.41,36.33,36.39,50742.0,33.8852,33.9505,33.8759,33.9319,50742.0
2018-11-29 13:45:00,36.39,36.48,36.38,36.48,116419.0,33.9319,34.0158,33.9225,34.0158,116419.0
2018-11-29 13:50:00,36.48,36.49,36.44,36.48,103844.0,34.0158,34.0251,33.9785,34.0158,103844.0
2018-11-29 13:55:00,36.47,36.6,36.47,36.55,137271.0,34.0065,34.1277,34.0065,34.0811,137271.0
2018-11-29 14:00:00,36.55,36.66,36.51,36.63,168559.0,34.0811,34.1836,34.0438,34.1556,168559.0
2018-11-29 14:05:00,36.63,36.65,36.55,36.64,140048.0,34.1556,34.1743,34.0811,34.165,140048.0
2018-11-29 14:10:00,36.64,36.72,36.63,36.7,75602.0,34.165,34.2396,34.1556,34.2209,75602.0
2018-11-29 14:15:00,36.69,36.77,36.66,36.76,79894.0,34.2116,34.2862,34.1836,34.2769,79894.0
2018-11-29 14:20:00,36.76,36.82,36.71,36.77,69200.0,34.2769,34.3328,34.2302,34.2862,69200.0
2018-11-29 14:25:00,36.76,36.8,36.75,36.77,54193.0,34.2769,34.3142,34.2675,34.2862,54193.0
2018-11-29 14:30:00,36.77,36.9,36.76,36.87,80669.0,34.2862,34.4074,34.2769,34.3794,80669.0
2018-11-29 14:35:00,36.87,36.87,36.78,36.78,53604.0,34.3794,34.3794,34.2955,34.2955,53604.0
2018-11-29 14:40:00,36.79,36.87,36.78,36.83,44433.0,34.3048,34.3794,34.2955,34.3421,44433.0
2018-11-29 14:45:00,36.84,36.85,36.8,36.83,36558.0,34.3515,34.3608,34.3142,34.3421,36558.0
2018-11-29 14:50:00,36.84,36.88,36.82,36.82,55795.0,34.3515,34.3888,34.3328,34.3328,55795.0
2018-11-29 14:55:00,36.82,36.83,36.79,36.83,47384.0,34.3328,34.3421,34.3048,34.3421,47384.0
2018-11-29 15:00:00,36.83,36.83,36.78,36.81,43062.0,34.3421,34.3421,34.2955,34.3235,43062.0
2018-11-29 15:05:00,36.8,36.81,36.75,36.78,61329.0,34.3142,34.3235,34.2675,34.2955,61329.0
2018-11-29 15:10:00,36.77,36.81,36.76,36.8,52540.0,34.2862,34.3235,34.2769,34.3142,52540.0
2018-11-29 15:15:00,36.8,36.81,36.75,36.76,62444.0,34.3142,34.3235,34.2675,34.2769,62444.0
2018-11-29 15:20:00,36.75,36.79,36.73,36.74,65366.0,34.2675,34.3048,34.2489,34.2582,65366.0
2018-11-29 15:25:00,36.73,36.76,36.71,36.75,45714.0,34.2489,34.2769,34.2302,34.2675,45714.0
2018-11-29 15:30:00,36.75,36.75,36.66,36.68,70262.0,34.2675,34.2675,34.1836,34.2023,70262.0
2018-11-29 15:35:00,36.69,36.72,36.64,36.66,57298.0,34.2116,34.2396,34.165,34.1836,57298.0
2018-11-29 15:40:00,36.66,36.69,36.63,36.67,75632.0,34.1836,34.2116,34.1556,34.1929,75632.0
2018-11-29 15:45:00,36.67,36.69,36.61,36.63,110268.0,34.1929,34.2116,34.137,34.1556,110268.0
2018-11-29 15:50:00,36.62,36.67,36.61,36.66,139656.0,34.1463,34.1929,34.137,34.1836,139656.0
2018-11-29 15:55:00,36.65,36.66,36.52,36.54,612593.0,34.1743,34.1836,34.0531,34.0717,612593.0
2018-11-30 09:30:00,36.47,36.83,36.38,36.45,173740.0,34.0065,34.3421,33.9225,33.9878,173740.0
2018-11-30 09:35:00,36.43,36.61,36.33,36.6,129366.0,33.9692,34.137,33.8759,34.1277,129366.0
2018-11-30 09:40:00,36.59,36.66,36.4,36.63,150986.0,34.1184,34.1836,33.9412,34.1556,150986.0
2018-11-30 09:45:00,36.64,36.88,36.64,36.85,145515.0,34.165,34.3888,34.165,34.3608,145515.0
2018-11-30 09:50:00,36.84,36.9,36.78,36.87,115226.0,34.3515,34.4074,34.2955,34.3794,115226.0
2018-11-30 09:55:00,36.87,36.88,36.74,36.8,92867.0,34.3794,34.3888,34.2582,34.3142,92867.0
2018-11-30 10:00:00,36.8,36.82,36.66,36.76,110283.0,34.3142,34.3328,34.1836,34.2769,110283.0
2018-11-30 10:05:00,36.77,36.81,36.73,36.79,87075.0,34.2862,34.3235,34.2489,34.3048,87075.0
2018-11-30 10:10:00,36.78,36.94,36.78,36.92,134342.0,34.2955,34.4447,34.2955,34.4261,134342.0
2018-11-30 10:15:00,36.91,36.99,36.89,36.97,335476.0,34.4167,34.4913,34.3981,34.4727,335476.0
2018-11-30 10:20:00,36.97,37.06,36.96,37.06,225352.0,34.4727,34.5566,34.4634,34.5566,225352.0
2018-11-30 10:25:00,37.06,37.06,36.89,36.95,159190.0,34.5566,34.5566,34.3981,34.454,159190.0
2018-11-30 10:30:00,36.95,37.07,36.94,37.06,191219.0,34.454,34.5659,34.4447,34.5566,191219.0
2018-11-30 10:35:00,37.07,37.07,37.0,37.0,139507.0,34.5659,34.5659,34.5007,34.5007,139507.0
2018-11-30 10:40:00,37.0,37.06,37.0,37.05,86630.0,34.5007,34.5566,34.5007,34.5473,86630.0
2018-11-30 10:45:00,37.04,37.04,36.91,37.02,72291.0,34.538,34.538,34.4167,34.5193,72291.0
2018-11-30 10:50:00,37.02,37.08,36.94,37.02,98640.0,34.5193,34.5753,34.4447,34.5193,98640.0
2018-11-30 10:55:00,37.02,37.02,36.95,36.95,65689.0,34.5193,34.5193,34.454,34.454,65689.0
2018-11-30 11:00:00,36.95,36.96,36.85,36.89,114243.0,34.454,34.4634,34.3608,34.3981,114243.0
2018-11-30 11:05:00,36.89,36.94,36.86,36.91,90455.0,34.3981,34.4447,34.3701,34.4167,90455.0
2018-11-30 11:10:00,36.91,36.96,36.91,36.93,75583.0,34.4167,34.4634,34.4167,34.4354,75583.0
2018-11-30 11:15:00,36.93,36.96,36.91,36.94,49942.0,34.4354,34.4634,34.4167,34.4447,49942.0
2018-11-30 11:20:00,36.95,37.01,36.94,36.97,100227.0,34.454,34.51,34.4447,34.4727,100227.0
2018-11-30 11:25:00,36.97,36.98,36.77,36.78,110686.0,34.4727,34.482,34.2862,34.2955,110686.0
2018-11-30 11:30:00,36.77,36.79,36.74,36.75,103561.0,34.2862,34.3048,34.2582,34.2675,103561.0
2018-11-30 11:35:00,36.76,36.83,36.74,36.78,72648.0,34.2769,34.3421,34.2582,34.2955,72648.0
2018-11-30 11:40:00,36.78,36.87,36.78,36.86,107893.0,34.2955,34.3794,34.2955,34.3701,107893.0
2018-11-30 11:45:00,36.86,36.89,36.84,36.86,91072.0,34.3701,34.3981,34.3515,34.3701,91072.0
2018-11-30 11:50:00,36.86,36.86,36.83,36.84,83803.0,34.3701,34.3701,34.3421,34.3515,83803.0
2018-11-30 11:55:00,36.84,36.87,36.79,36.84,84876.0,34.3515,34.3794,34.3048,34.3515,84876.0
2018-11-30 12:00:00,36.83,36.86,36.78,36.81,88848.0,34.3421,34.3701,34.2955,34.3235,88848.0
2018-11-30 12:05:00,36.81,36.86,36.79,36.86,55963.0,34.3235,34.3701,34.3048,34.3701,55963.0
2018-11-30 12:10:00,36.86,36.86,36.79,36.8,91364.0,34.3701,34.3701,34.3048,34.3142,91364.0
2018-11-30 12:15:00,36.8,36.84,36.78,36.8,79201.0,34.3142,34.3515,34.2955,34.3142,79201.0
2018-11-30 12:20:00,36.79,36.8,36.71,36.73,90128.0,34.3048,34.3142,34.2302,34.2489,90128.0
2018-11-30 12:25:00,36.73,36.74,36.62,36.63,86591.0,34.2489,34.2582,34.1463,34.1556,86591.0
2018-11-30 12:30:00,36.64,36.66,36.61,36.62,94368.0,34.165,34.1836,34.137,34.1463,94368.0
2018-11-30 12:35:00,36.61,36.67,36.61,36.65,62042.0,34.137,34.1929,34.137,34.1743,62042.0
2018-11-30 12:40:00,36.64,36.64,36.53,36.58,82238.0,34.165,34.165,34.0624,34.109,82238.0
2018-11-30 12:45:00,36.57,36.64,36.57,36.64,58534.0,34.0997,34.165,34.0997,34.165,58534.0
2018-11-30 12:50:00,36.64,36.68,36.61,36.62,59384.0,34.165,34.2023,34.137,34.1463,59384.0
2018-11-30 12:55:00,36.62,36.64,36.58,36.59,77731.0,34.1463,34.165,34.109,34.1184,77731.0
2018-11-30 13:00:00,36.59,36.6,36.54,36.57,59049.0,34.1184,34.1277,34.0717,34.0997,59049.0
2018-11-30 13:05:00,36.57,36.61,36.55,36.59,58681.0,34.0997,34.137,34.0811,34.1184,58681.0
2018-11-30 13:10:00,36.6,36.61,36.55,36.58,64603.0,34.1277,34.137,34.0811,34.109,64603.0
2018-11-30 13:15:00,36.58,36.62,36.57,36.6,49812.0,34.109,34.1463,34.0997,34.1277,49812.0
2018-11-30 13:20:00,36.6,36.68,36.6,36.68,44142.0,34.1277,34.2023,34.1277,34.2023,44142.0
2018-11-30 13:25:00,36.68,36.68,36.62,36.66,58457.0,34.2023,34.2023,34.1463,34.1836,58457.0
2018-11-30 13:30:00,36.66,36.75,36.63,36.72,91730.0,34.1836,34.2675,34.1556,34.2396,91730.0
2018-11-30 13:35:00,36.72,36.76,36.71,36.76,52064.0,34.2396,34.2769,34.2302,34.2769,52064.0
2018-11-30 13:40:00,36.76,36.76,36.71,36.74,57353.0,34.2769,34.2769,34.2302,34.2582,57353.0
2018-11-30 13:45:00,36.73,36.79,36.71,36.77,52659.0,34.2489,34.3048,34.2302,34.2862,52659.0
2018-11-30 13:50:00,36.77,36.85,36.77,36.79,57469.0,34.2862,34.3608,34.2862,34.3048,57469.0
2018-11-30 13:55:00,36.79,36.83,36.79,36.83,35020.0,34.3048,34.3421,34.3048,34.3421,35020.0
2018-11-30 14:00:00,36.83,36.88,36.76,36.79,109541.0,34.3421,34.3888,34.2769,34.3048,109541.0
2018-11-30 14:05:00,36.79,36.82,36.77,36.77,46369.0,34.3048,34.3328,34.2862,34.2862,46369.0
2018-11-30 14:10:00,36.77,36.81,36.76,36.76,57618.0,34.2862,34.3235,34.2769,34.2769,57618.0
2018-11-30 14:15:00,36.76,36.82,36.73,36.75,68648.0,34.2769,34.3328,34.2489,34.2675,68648.0
2018-11-30 14:20:00,36.75,36.79,36.74,36.79,44060.0,34.2675,34.3048,34.2582,34.3048,44060.0
2018-11-30 14:25:00,36.79,36.83,36.77,36.83,73366.0,34.3048,34.3421,34.2862,34.3421,73366.0
2018-11-30 14:30:00,36.83,36.87,36.83,36.84,77781.0,34.3421,34.3794,34.3421,34.3515,77781.0
2018-11-30 14:35:00,36.84,36.93,36.84,36.88,59646.0,34.3515,34.4354,34.3515,34.3888,59646.0
2018-11-30 14:40:00,36.88,36.94,36.87,36.93,52194.0,34.3888,34.4447,34.3794,34.4354,52194.0
2018-11-30 14:45:00,36.93,36.96,36.92,36.94,88974.0,34.4354,34.4634,34.4261,34.4447,88974.0
2018-11-30 14:50:00,36.95,36.99,36.94,36.98,89646.0,34.454,34.4913,34.4447,34.482,89646.0
2018-11-30 14:55:00,36.98,37.02,36.97,37.0,83435.0,34.482,34.5193,34.4727,34.5007,83435.0
2018-11-30 15:00:00,37.01,37.03,36.96,36.98,56223.0,34.51,34.5286,34.4634,34.482,56223.0
2018-11-30 15:05:00,36.98,37.05,36.98,37.05,100349.0,34.482,34.5473,34.482,34.5473,100349.0
2018-11-30 15:10:00,37.05,37.05,36.99,37.0,136207.0,34.5473,34.5473,34.4913,34.5007,136207.0
2018-11-30 15:15:00,37.0,37.06,36.99,37.04,84417.0,34.5007,34.5566,34.4913,34.538,84417.0
2018-11-30 15:20:00,37.04,37.1,37.03,37.1,67853.0,34.538,34.5939,34.5286,34.5939,67853.0
2018-11-30 15:25:00,37.09,37.12,37.02,37.03,132891.0,34.5846,34.6125,34.5193,34.5286,132891.0
2018-11-30 15:30:00,37.04,37.07,36.96,36.96,215963.0,34.538,34.5659,34.4634,34.4634,215963.0
2018-11-30 15:35:00,36.96,36.99,36.94,36.98,196843.0,34.4634,34.4913,34.4447,34.482,196843.0
2018-11-30 15:40:00,36.98,37.03,36.97,37.02,141546.0,34.482,34.5286,34.4727,34.5193,141546.0
2018-11-30 15:45:00,37.03,37.04,37.0,37.02,173941.0,34.5286,34.538,34.5007,34.5193,173941.0
2018-11-30 15:50:00,37.02,37.03,36.92,36.93,241622.0,34.5193,34.5286,34.4261,34.4354,241622.0
2018-11-30 15:55:00,36.93,37.28,36.92,37.28,1679040.0,34.4354,34.7617,34.4261,34.7617,1679040.0
2018-12-03 09:30:00,38.33,38.64,38.3,38.44,644860.0,35.7408,36.0299,35.7128,35.8434,644860.0
2018-12-03 09:35:00,38.45,38.55,38.31,38.33,269728.0,35.8527,35.946,35.7222,35.7408,269728.0
2018-12-03 09:40:00,38.33,38.64,38.27,38.62,256960.0,35.7408,36.0299,35.6849,36.0112,256960.0
2018-12-03 09:45:00,38.61,38.65,38.51,38.6,266621.0,36.0019,36.0392,35.9087,35.9926,266621.0
2018-12-03 09:50:00,38.6,38.62,38.36,38.38,169112.0,35.9926,36.0112,35.7688,35.7874,169112.0
2018-12-03 09:55:00,38.38,38.43,38.28,38.3,223969.0,35.7874,35.8341,35.6942,35.7128,223969.0
2018-12-03 10:00:00,38.31,38.48,38.21,38.46,210759.0,35.7222,35.8807,35.6289,35.862,210759.0
2018-12-03 10:05:00,38.46,38.6,38.46,38.54,168527.0,35.862,35.9926,35.862,35.9366,168527.0
2018-12-03 10:10:00,38.54,38.6,38.33,38.33,178183.0,35.9366,35.9926,35.7408,35.7408,178183.0
2018-12-03 10:15:00,38.33,38.38,38.22,38.36,182007.0,35.7408,35.7874,35.6382,35.7688,182007.0
2018-12-03 10:20:00,38.36,38.4,38.29,38.37,154963.0,35.7688,35.8061,35.7035,35.7781,154963.0
2018-12-03 10:25:00,38.38,38.44,38.32,38.36,135209.0,35.7874,35.8434,35.7315,35.7688,135209.0
2018-12-03 10:30:00,38.37,38.39,38.29,38.3,135136.0,35.7781,35.7968,35.7035,35.7128,135136.0
2018-12-03 10:35:00,38.3,38.34,38.17,38.17,165813.0,35.7128,35.7501,35.5916,35.5916,165813.0
2018-12-03 10:40:00,38.17,38.24,38.12,38.2,95032.0,35.5916,35.6569,35.545,35.6196,95032.0
2018-12-03 10:45:00,38.2,38.24,38.12,38.17,75168.0,35.6196,35.6569,35.545,35.5916,75168.0
2018-12-03 10:50:00,38.17,38.19,37.98,38.02,208892.0,35.5916,35.6103,35.4145,35.4518,208892.0
2018-12-03 10:55:00,38.03,38.14,38.01,38.04,110979.0,35.4611,35.5636,35.4424,35.4704,110979.0
2018-12-03 11:00:00,38.05,38.12,37.99,38.06,139886.0,35.4797,35.545,35.4238,35.4891,139886.0
2018-12-03 11:05:00,38.06,38.11,37.97,38.11,155904.0,35.4891,35.5357,35.4051,35.5357,155904.0
2018-12-03 11:10:00,38.12,38.18,38.07,38.1,101571.0,35.545,35.6009,35.4984,35.5263,101571.0
2018-12-03 11:15:00,38.1,38.16,38.04,38.05,122265.0,35.5263,35.5823,35.4704,35.4797,122265.0
2018-12-03 11:20:00,38.06,38.14,38.02,38.05,97353.0,35.4891,35.5636,35.4518,35.4797,97353.0
2018-12-03 11:25:00,38.05,38.07,37.84,37.94,176972.0,35.4797,35.4984,35.2839,35.3772,176972.0
2018-12-03 11:30:00,37.93,38.05,37.91,38.03,145850.0,35.3678,35.4797,35.3492,35.4611,145850.0
2018-12-03 11:35:00,38.03,38.05,37.94,37.99,90228.0,35.4611,35.4797,35.3772,35.4238,90228.0
2018-12-03 11:40:00,37.98,38.0,37.82,37.84,123664.0,35.4145,35.4331,35.2653,35.2839,123664.0
2018-12-03 11:45:00,37.85,37.86,37.78,37.83,110459.0,35.2932,35.3026,35.228,35.2746,110459.0
2018-12-03 11:50:00,37.83,37.92,37.82,37.89,114289.0,35.2746,35.3585,35.2653,35.3305,114289.0
2018-12-03 11:55:00,37.89,37.89,37.81,37.86,142239.0,35.3305,35.3305,35.2559,35.3026,142239.0
2018-12-03 12:00:00,37.86,37.97,37.86,37.92,106976.0,35.3026,35.4051,35.3026,35.3585,106976.0
2018-12-03 12:05:00,37.93,38.02,37.91,37.97,118604.0,35.3678,35.4518,35.3492,35.4051,118604.0
2018-12-03 12:10:00,37.97,38.04,37.95,38.03,126904.0,35.4051,35.4704,35.3865,35.4611,126904.0
2018-12-03 12:15:00,38.04,38.08,38.01,38.05,139993.0,35.4704,35.5077,35.4424,35.4797,139993.0
2018-12-03 12:20:00,38.06,38.2,38.05,38.2,91969.0,35.4891,35.6196,35.4797,35.6196,91969.0
2018-12-03 12:25:00,38.2,38.28,38.18,38.27,106565.0,35.6196,35.6942,35.6009,35.6849,106565.0
2018-12-03 12:30:00,38.28,38.34,38.26,38.33,141778.0,35.6942,35.7501,35.6755,35.7408,141778.0
2018-12-03 12:35:00,38.32,38.33,38.15,38.19,129117.0,35.7315,35.7408,35.573,35.6103,129117.0
2018-12-03 12:40:00,38.19,38.27,38.18,38.27,116043.0,35.6103,35.6849,35.6009,35.6849,116043.0
2018-12-03 12:45:00,38.27,38.3,38.24,38.29,69272.0,35.6849,35.7128,35.6569,35.7035,69272.0
2018-12-03 12:50:00,38.29,38.29,38.16,38.17,83349.0,35.7035,35.7035,35.5823,35.5916,83349.0
2018-12-03 12:55:00,38.18,38.31,38.18,38.29,61660.0,35.6009,35.7222,35.6009,35.7035,61660.0
2018-12-03 13:00:00,38.29,38.35,38.29,38.32,79754.0,35.7035,35.7595,35.7035,35.7315,79754.0
2018-12-03 13:05:00,38.32,38.35,38.28,38.3,75894.0,35.7315,35.7595,35.6942,35.7128,75894.0
2018-12-03 13:10:00,38.29,38.37,38.27,38.33,117587.0,35.7035,35.7781,35.6849,35.7408,117587.0
2018-12-03 13:15:00,38.32,38.37,38.32,38.34,71267.0,35.7315,35.7781,35.7315,35.7501,71267.0
2018-12-03 13:20:00,38.34,38.44,38.34,38.44,71038.0,35.7501,35.8434,35.7501,35.8434,71038.0
2018-12-03 13:25:00,38.44,38.46,38.34,38.44,81105.0,35.8434,35.862,35.7501,35.8434,81105.0
2018-12-03 13:30:00,38.43,38.44,38.34,38.35,103104.0,35.8341,35.8434,35.7501,35.7595,103104.0
2018-12-03 13:35:00,38.35,38.36,38.31,38.32,70272.0,35.7595,35.7688,35.7222,35.7315,70272.0
2018-12-03 13:40:00,38.31,38.35,38.29,38.35,62265.0,35.7222,35.7595,35.7035,35.7595,62265.0
2018-12-03 13:45:00,38.34,38.36,38.28,38.29,93355.0,35.7501,35.7688,35.6942,35.7035,93355.0
2018-12-03 13:50:00,38.28,38.37,38.28,38.37,134866.0,35.6942,35.7781,35.6942,35.7781,134866.0
2018-12-03 13:55:00,38.36,38.38,38.31,38.32,60769.0,35.7688,35.7874,35.7222,35.7315,60769.0
2018-12-03 14:00:00,38.33,38.35,38.29,38.32,82836.0,35.7408,35.7595,35.7035,35.7315,82836.0
2018-12-03 14:05:00,38.32,38.34,38.17,38.23,101620.0,35.7315,35.7501,35.5916,35.6476,101620.0
2018-12-03 14:10:00,38.24,38.33,38.23,38.31,83762.0,35.6569,35.7408,35.6476,35.7222,83762.0
2018-12-03 14:15:00,38.31,38.34,38.29,38.3,64936.0,35.7222,35.7501,35.7035,35.7128,64936.0
2018-12-03 14:20:00,38.3,38.35,38.29,38.32,63885.0,35.7128,35.7595,35.7035,35.7315,63885.0
2018-12-03 14:25:00,38.32,38.38,38.3,38.35,81786.0,35.7315,35.7874,35.7128,35.7595,81786.0
2018-12-03 14:30:00,38.36,38.46,38.35,38.44,116560.0,35.7688,35.862,35.7595,35.8434,116560.0
2018-12-03 14:35:00,38.43,38.47,38.42,38.44,76309.0,35.8341,35.8714,35.8247,35.8434,76309.0
2018-12-03 14:40:00,38.44,38.5,38.42,38.44,88763.0,35.8434,35.8993,35.8247,35.8434,88763.0
2018-12-03 14:45:00,38.45,38.5,38.44,38.5,66625.0,35.8527,35.8993,35.8434,35.8993,66625.0
2018-12-03 14:50:00,38.5,38.51,38.42,38.43,94929.0,35.8993,35.9087,35.8247,35.8341,94929.0
2018-12-03 14:55:00,38.43,38.45,38.39,38.42,119478.0,35.8341,35.8527,35.7968,35.8247,119478.0
2018-12-03 15:00:00,38.41,38.43,38.35,38.38,85607.0,35.8154,35.8341,35.7595,35.7874,85607.0
2018-12-03 15:05:00,38.38,38.45,38.35,38.39,71922.0,35.7874,35.8527,35.7595,35.7968,71922.0
2018-12-03 15:10:00,38.39,38.52,38.39,38.52,94279.0,35.7968,35.918,35.7968,35.918,94279.0
2018-12-03 15:15:00,38.52,38.55,38.46,38.47,112563.0,35.918,35.946,35.862,35.8714,112563.0
2018-12-03 15:20:00,38.47,38.5,38.46,38.46,140732.0,35.8714,35.8993,35.862,35.862,140732.0
2018-12-03 15:25:00,38.46,38.47,38.38,38.41,130561.0,35.862,35.8714,35.7874,35.8154,130561.0
2018-12-03 15:30:00,38.41,38.51,38.35,38.51,110326.0,35.8154,35.9087,35.7595,35.9087,110326.0
2018-12-03 15:35:00,38.51,38.58,38.5,38.54,147287.0,35.9087,35.9739,35.8993,35.9366,147287.0
2018-12-03 15:40:00,38.54,38.55,38.39,38.4,200754.0,35.9366,35.946,35.7968,35.8061,200754.0
2018-12-03 15:45:00,38.4,38.43,38.34,38.39,269375.0,35.8061,35.8341,35.7501,35.7968,269375.0
2018-12-03 15:50:00,38.39,38.4,38.33,38.34,222936.0,35.7968,35.8061,35.7408,35.7501,222936.0
2018-12-03 15:55:00,38.34,38.36,38.27,38.35,764218.0,35.7501,35.7688,35.6849,35.7595,764218.0
2018-12-04 09:30:00,38.07,38.07,37.47,37.48,375694.0,35.4984,35.4984,34.9389,34.9482,375694.0
2018-12-04 09:35:00,37.49,37.49,37.11,37.12,332656.0,34.9576,34.9576,34.6032,34.6125,332656.0
2018-12-04 09:40:00,37.11,37.19,36.98,36.98,319015.0,34.6032,34.6778,34.482,34.482,319015.0
2018-12-04 09:45:00,36.97,37.01,36.82,36.9,446164.0,34.4727,34.51,34.3328,34.4074,446164.0
2018-12-04 09:50:00,36.9,36.99,36.8,36.85,315938.0,34.4074,34.4913,34.3142,34.3608,315938.0
2018-12-04 09:55:00,36.84,36.93,36.68,36.84,293536.0,34.3515,34.4354,34.2023,34.3515,293536.0
2018-12-04 10:00:00,36.85,36.87,36.65,36.66,220045.0,34.3608,34.3794,34.1743,34.1836,220045.0
2018-12-04 10:05:00,36.67,36.83,36.66,36.8,174317.0,34.1929,34.3421,34.1836,34.3142,174317.0
2018-12-04 10:10:00,36.8,36.83,36.59,36.62,178073.0,34.3142,34.3421,34.1184,34.1463,178073.0
2018-12-04 10:15:00,36.61,36.71,36.55,36.58,292717.0,34.137,34.2302,34.0811,34.109,292717.0
2018-12-04 10:20:00,36.59,36.79,36.59,36.79,203733.0,34.1184,34.3048,34.1184,34.3048,203733.0
2018-12-04 10:25:00,36.79,36.8,36.68,36.73,141409.0,34.3048,34.3142,34.2023,34.2489,141409.0
2018-12-04 10:30:00,36.73,36.74,36.61,36.68,592547.0,34.2489,34.2582,34.137,34.2023,592547.0
2018-12-04 10:35:00,36.68,36.74,36.61,36.66,312183.0,34.2023,34.2582,34.137,34.1836,312183.0
2018-12-04 10:40:00,36.67,36.79,36.67,36.71,121128.0,34.1929,34.3048,34.1929,34.2302,121128.0
2018-12-04 10:45:00,36.71,36.74,36.64,36.72,162718.0,34.2302,34.2582,34.165,34.2396,162718.0
2018-12-04 10:50:00,36.72,36.72,36.59,36.63,168479.0,34.2396,34.2396,34.1184,34.1556,168479.0
2018-12-04 10:55:00,36.64,36.66,36.54,36.55,267715.0,34.165,34.1836,34.0717,34.0811,267715.0
2018-12-04 11:00:00,36.55,36.55,36.39,36.41,312608.0,34.0811,34.0811,33.9319,33.9505,312608.0
2018-12-04 11:05:00,36.4,36.53,36.4,36.48,199411.0,33.9412,34.0624,33.9412,34.0158,199411.0
2018-12-04 11:10:00,36.48,36.48,36.32,36.33,140942.0,34.0158,34.0158,33.8666,33.8759,140942.0
2018-12-04 11:15:00,36.33,36.38,36.27,36.34,186075.0,33.8759,33.9225,33.82,33.8852,186075.0
2018-12-04 11:20:00,36.34,36.4,36.3,36.34,200822.0,33.8852,33.9412,33.8479,33.8852,200822.0
2018-12-04 11:25:00,36.34,36.34,36.17,36.19,290537.0,33.8852,33.8852,33.7267,33.7454,290537.0
2018-12-04 11:30:00,36.18,36.21,36.12,36.14,180645.0,33.736,33.764,33.6801,33.6987,180645.0
2018-12-04 11:35:00,36.13,36.14,35.95,36.0,286278.0,33.6894,33.6987,33.5216,33.5682,286278.0
2018-12-04 11:40:00,36.0,36.03,35.89,35.91,173003.0,33.5682,33.5962,33.4656,33.4843,173003.0
2018-12-04 11:45:00,35.91,35.93,35.8,35.84,156324.0,33.4843,33.5029,33.3817,33.419,156324.0
2018-12-04 11:50:00,35.84,35.86,35.74,35.74,175393.0,33.419,33.4377,33.3258,33.3258,175393.0
2018-12-04 11:55:00,35.73,35.81,35.7,35.77,219189.0,33.3164,33.391,33.2885,33.3537,219189.0
2018-12-04 12:00:00,35.77,35.84,35.68,35.71,222892.0,33.3537,33.419,33.2698,33.2978,222892.0
2018-12-04 12:05:00,35.72,35.75,35.51,35.61,313957.0,33.3071,33.3351,33.1113,33.2045,313957.0
2018-12-04 12:10:00,35.62,35.64,35.47,35.48,287282.0,33.2139,33.2325,33.074,33.0833,287282.0
2018-12-04 12:15:00,35.48,35.55,35.38,35.52,228809.0,33.0833,33.1486,32.9901,33.1206,228809.0
2018-12-04 12:20:00,35.53,35.54,35.32,35.33,177011.0,33.13,33.1393,32.9341,32.9435,177011.0
2018-12-04 12:25:00,35.32,35.47,35.32,35.33,160664.0,32.9341,33.074,32.9341,32.9435,160664.0
2018-12-04 12:30:00,35.34,35.36,35.15,35.35,354838.0,32.9528,32.9714,32.7756,32.9621,354838.0
2018-12-04 12:35:00,35.36,35.56,35.34,35.51,204491.0,32.9714,33.1579,32.9528,33.1113,204491.0
2018-12-04 12:40:00,35.51,35.68,35.47,35.6,163287.0,33.1113,33.2698,33.074,33.1952,163287.0
2018-12-04 12:45:00,35.61,35.7,35.6,35.65,145963.0,33.2045,33.2885,33.1952,33.2418,145963.0
2018-12-04 12:50:00,35.65,35.65,35.53,35.58,193524.0,33.2418,33.2418,33.13,33.1766,193524.0
2018-12-04 12:55:00,35.58,35.67,35.53,35.57,136540.0,33.1766,33.2605,33.13,33.1673,136540.0
2018-12-04 13:00:00,35.57,35.6,35.47,35.6,122200.0,33.1673,33.1952,33.074,33.1952,122200.0
2018-12-04 13:05:00,35.6,35.62,35.5,35.52,103726.0,33.1952,33.2139,33.102,33.1206,103726.0
2018-12-04 13:10:00,35.51,35.51,35.33,35.33,177623.0,33.1113,33.1113,32.9435,32.9435,177623.0
2018-12-04 13:15:00,35.33,35.48,35.33,35.43,193697.0,32.9435,33.0833,32.9435,33.0367,193697.0
2018-12-04 13:20:00,35.44,35.49,35.4,35.48,175202.0,33.046,33.0927,33.0087,33.0833,175202.0
2018-12-04 13:25:00,35.48,35.49,35.33,35.42,178917.0,33.0833,33.0927,32.9435,33.0274,178917.0
2018-12-04 13:30:00,35.41,35.48,35.37,35.48,125840.0,33.0181,33.0833,32.9808,33.0833,125840.0
2018-12-04 13:35:00,35.47,35.54,35.38,35.41,141540.0,33.074,33.1393,32.9901,33.0181,141540.0
2018-12-04 13:40:00,35.41,35.41,35.27,35.41,166527.0,33.0181,33.0181,32.8875,33.0181,166527.0
2018-12-04 13:45:00,35.4,35.61,35.37,35.52,174439.0,33.0087,33.2045,32.9808,33.1206,174439.0
2018-12-04 13:50:00,35.52,35.56,35.44,35.55,145324.0,33.1206,33.1579,33.046,33.1486,145324.0
2018-12-04 13:55:00,35.55,35.68,35.55,35.6,190062.0,33.1486,33.2698,33.1486,33.1952,190062.0
2018-12-04 14:00:00,35.6,35.64,35.53,35.57,149103.0,33.1952,33.2325,33.13,33.1673,149103.0
2018-12-04 14:05:00,35.56,35.76,35.56,35.75,174138.0,33.1579,33.3444,33.1579,33.3351,174138.0
2018-12-04 14:10:00,35.75,35.87,35.74,35.84,164896.0,33.3351,33.447,33.3258,33.419,164896.0
2018-12-04 14:15:00,35.84,35.92,35.8,35.86,124702.0,33.419,33.4936,33.3817,33.4377,124702.0
2018-12-04 14:20:00,35.85,35.86,35.75,35.76,83435.0,33.4283,33.4377,33.3351,33.3444,83435.0
2018-12-04 14:25:00,35.76,35.77,35.7,35.71,112755.0,33.3444,33.3537,33.2885,33.2978,112755.0
2018-12-04 14:30:00,35.72,35.76,35.66,35.74,136672.0,33.3071,33.3444,33.2512,33.3258,136672.0
2018-12-04 14:35:00,35.73,35.8,35.72,35.77,92169.0,33.3164,33.3817,33.3071,33.3537,92169.0
2018-12-04 14:40:00,35.77,35.84,35.75,35.79,93703.0,33.3537,33.419,33.3351,33.3724,93703.0
2018-12-04 14:45:00,35.79,35.93,35.78,35.91,104249.0,33.3724,33.5029,33.3631,33.4843,104249.0
2018-12-04 14:50:00,35.91,35.94,35.86,35.87,76867.0,33.4843,33.5123,33.4377,33.447,76867.0
2018-12-04 14:55:00,35.87,35.89,35.76,35.77,113080.0,33.447,33.4656,33.3444,33.3537,113080.0
2018-12-04 15:00:00,35.77,35.77,35.6,35.62,140004.0,33.3537,33.3537,33.1952,33.2139,140004.0
2018-12-04 15:05:00,35.61,35.7,35.6,35.65,119196.0,33.2045,33.2885,33.1952,33.2418,119196.0
2018-12-04 15:10:00,35.65,35.71,35.61,35.67,114160.0,33.2418,33.2978,33.2045,33.2605,114160.0
2018-12-04 15:15:00,35.67,35.74,35.59,35.61,128912.0,33.2605,33.3258,33.1859,33.2045,128912.0
2018-12-04 15:20:00,35.61,35.68,35.48,35.48,136302.0,33.2045,33.2698,33.0833,33.0833,136302.0
2018-12-04 15:25:00,35.48,35.61,35.41,35.43,195105.0,33.0833,33.2045,33.0181,33.0367,195105.0
2018-12-04 15:30:00,35.43,35.47,35.37,35.43,231875.0,33.0367,33.074,32.9808,33.0367,231875.0
2018-12-04 15:35:00,35.43,35.48,35.28,35.3,278948.0,33.0367,33.0833,32.8968,32.9155,278948.0
2018-12-04 15:40:00,35.3,35.34,35.23,35.33,294988.0,32.9155,32.9528,32.8502,32.9435,294988.0
2018-12-04 15:45:00,35.33,35.52,35.29,35.52,494517.0,32.9435,33.1206,32.9062,33.1206,494517.0
2018-12-04 15:50:00,35.52,35.54,35.45,35.45,511647.0,33.1206,33.1393,33.0554,33.0554,511647.0
2018-12-04 15:55:00,35.45,35.46,35.34,35.42,1506477.0,33.0554,33.0647,32.9528,33.0274,1506477.0
2018-12-06 09:30:00,34.63,34.88,34.5,34.7,668964.0,32.2907,32.5239,32.1695,32.356,668964.0
2018-12-06 09:35:00,34.7,34.85,34.67,34.76,380493.0,32.356,32.4959,32.328,32.412,380493.0
2018-12-06 09:40:00,34.76,34.82,34.5,34.59,379493.0,32.412,32.4679,32.1695,32.2534,379493.0
2018-12-06 09:45:00,34.58,34.65,34.41,34.54,540851.0,32.2441,32.3094,32.0856,32.2068,540851.0
2018-12-06 09:50:00,34.54,34.6,34.42,34.47,269258.0,32.2068,32.2628,32.0949,32.1416,269258.0
2018-12-06 09:55:00,34.46,34.54,34.36,34.36,312775.0,32.1322,32.2068,32.039,32.039,312775.0
2018-12-06 10:00:00,34.37,34.51,34.35,34.47,329057.0,32.0483,32.1789,32.0297,32.1416,329057.0
2018-12-06 10:05:00,34.47,34.66,34.41,34.64,352126.0,32.1416,32.3187,32.0856,32.3001,352126.0
2018-12-06 10:10:00,34.64,34.64,34.5,34.52,218501.0,32.3001,32.3001,32.1695,32.1882,218501.0
2018-12-06 10:15:00,34.53,34.64,34.45,34.47,237168.0,32.1975,32.3001,32.1229,32.1416,237168.0
2018-12-06 10:20:00,34.47,34.61,34.46,34.51,255950.0,32.1416,32.2721,32.1322,32.1789,255950.0
2018-12-06 10:25:00,34.52,34.65,34.51,34.65,371053.0,32.1882,32.3094,32.1789,32.3094,371053.0
2018-12-06 10:30:00,34.64,34.67,34.37,34.4,199127.0,32.3001,32.328,32.0483,32.0763,199127.0
2018-12-06 10:35:00,34.41,34.51,34.24,34.39,219820.0,32.0856,32.1789,31.9271,32.067,219820.0
2018-12-06 10:40:00,34.39,34.49,34.25,34.29,155614.0,32.067,32.1602,31.9364,31.9737,155614.0
2018-12-06 10:45:00,34.29,34.32,34.13,34.15,200147.0,31.9737,32.0017,31.8245,31.8432,200147.0
2018-12-06 10:50:00,34.16,34.3,34.13,34.27,240390.0,31.8525,31.983,31.8245,31.9551,240390.0
2018-12-06 10:55:00,34.27,34.27,34.02,34.04,235859.0,31.9551,31.9551,31.722,31.7406,235859.0
2018-12-06 11:00:00,34.04,34.15,34.02,34.09,181045.0,31.7406,31.8432,31.722,31.7872,181045.0
2018-12-06 11:05:00,34.09,34.15,34.04,34.13,102262.0,31.7872,31.8432,31.7406,31.8245,102262.0
2018-12-06 11:10:00,34.13,34.16,34.04,34.07,198430.0,31.8245,31.8525,31.7406,31.7686,198430.0
2018-12-06 11:15:00,34.07,34.22,34.04,34.16,96355.0,31.7686,31.9084,31.7406,31.8525,96355.0
2018-12-06 11:20:00,34.16,34.17,34.01,34.01,163287.0,31.8525,31.8618,31.7126,31.7126,163287.0
2018-12-06 11:25:00,34.01,34.15,33.98,34.13,233598.0,31.7126,31.8432,31.6847,31.8245,233598.0
2018-12-06 11:30:00,34.14,34.33,34.13,34.27,240777.0,31.8338,32.011,31.8245,31.9551,240777.0
2018-12-06 11:35:00,34.27,34.29,34.08,34.11,414544.0,31.9551,31.9737,31.7779,31.8059,414544.0
2018-12-06 11:40:00,34.1,34.14,34.04,34.12,134184.0,31.7965,31.8338,31.7406,31.8152,134184.0
2018-12-06 11:45:00,34.13,34.19,34.07,34.1,111685.0,31.8245,31.8805,31.7686,31.7965,111685.0
2018-12-06 11:50:00,34.11,34.21,34.08,34.13,147548.0,31.8059,31.8991,31.7779,31.8245,147548.0
2018-12-06 11:55:00,34.13,34.23,34.13,34.23,219856.0,31.8245,31.9178,31.8245,31.9178,219856.0
2018-12-06 12:00:00,34.23,34.27,34.2,34.24,134855.0,31.9178,31.9551,31.8898,31.9271,134855.0
2018-12-06 12:05:00,34.23,34.26,34.18,34.19,107583.0,31.9178,31.9457,31.8711,31.8805,107583.0
2018-12-06 12:10:00,34.18,34.25,34.16,34.25,94813.0,31.8711,31.9364,31.8525,31.9364,94813.0
2018-12-06 12:15:00,34.25,34.36,34.24,34.27,176834.0,31.9364,32.039,31.9271,31.9551,176834.0
2018-12-06 12:20:00,34.27,34.41,34.18,34.4,87316.0,31.9551,32.0856,31.8711,32.0763,87316.0
2018-12-06 12:25:00,34.41,34.47,34.34,34.46,80069.0,32.0856,32.1416,32.0203,32.1322,80069.0
2018-12-06 12:30:00,34.45,34.56,34.42,34.49,109343.0,32.1229,32.2255,32.0949,32.1602,109343.0
2018-12-06 12:35:00,34.5,34.52,34.27,34.32,155643.0,32.1695,32.1882,31.9551,32.0017,155643.0
2018-12-06 12:40:00,34.32,34.39,34.3,34.33,111671.0,32.0017,32.067,31.983,32.011,111671.0
2018-12-06 12:45:00,34.34,34.37,34.18,34.19,111833.0,32.0203,32.0483,31.8711,31.8805,111833.0
2018-12-06 12:50:00,34.19,34.28,34.17,34.26,151560.0,31.8805,31.9644,31.8618,31.9457,151560.0
2018-12-06 12:55:00,34.26,34.33,34.25,34.28,132701.0,31.9457,32.011,31.9364,31.9644,132701.0
2018-12-06 13:00:00,34.27,34.3,34.14,34.15,257071.0,31.9551,31.983,31.8338,31.8432,257071.0
2018-12-06 13:05:00,34.16,34.17,34.05,34.09,196487.0,31.8525,31.8618,31.7499,31.7872,196487.0
2018-12-06 13:10:00,34.09,34.19,34.08,34.12,130851.0,31.7872,31.8805,31.7779,31.8152,130851.0
2018-12-06 13:15:00,34.13,34.14,34.06,34.09,114730.0,31.8245,31.8338,31.7593,31.7872,114730.0
2018-12-06 13:20:00,34.1,34.16,34.08,34.12,186882.0,31.7965,31.8525,31.7779,31.8152,186882.0
2018-12-06 13:25:00,34.11,34.17,34.09,34.12,93410.0,31.8059,31.8618,31.7872,31.8152,93410.0
2018-12-06 13:30:00,34.12,34.12,34.04,34.05,285722.0,31.8152,31.8152,31.7406,31.7499,285722.0
2018-12-06 13:35:00,34.06,34.1,34.01,34.07,118817.0,31.7593,31.7965,31.7126,31.7686,118817.0
2018-12-06 13:40:00,34.07,34.2,34.06,34.17,105667.0,31.7686,31.8898,31.7593,31.8618,105667.0
2018-12-06 13:45:00,34.18,34.31,34.17,34.27,94250.0,31.8711,31.9924,31.8618,31.9551,94250.0
2018-12-06 13:50:00,34.28,34.37,34.27,34.36,69842.0,31.9644,32.0483,31.9551,32.039,69842.0
2018-12-06 13:55:00,34.36,34.41,34.31,34.41,117362.0,32.039,32.0856,31.9924,32.0856,117362.0
2018-12-06 14:00:00,34.41,34.46,34.35,34.4,89590.0,32.0856,32.1322,32.0297,32.0763,89590.0
2018-12-06 14:05:00,34.4,34.42,34.33,34.36,80429.0,32.0763,32.0949,32.011,32.039,80429.0
2018-12-06 14:10:00,34.37,34.37,34.2,34.28,86955.0,32.0483,32.0483,31.8898,31.9644,86955.0
2018-12-06 14:15:00,34.29,34.32,34.13,34.13,79547.0,31.9737,32.0017,31.8245,31.8245,79547.0
2018-12-06 14:20:00,34.14,34.25,34.14,34.22,109138.0,31.8338,31.9364,31.8338,31.9084,109138.0
2018-12-06 14:25:00,34.23,34.39,34.22,34.39,49338.0,31.9178,32.067,31.9084,32.067,49338.0
2018-12-06 14:30:00,34.38,34.41,34.29,34.33,72845.0,32.0576,32.0856,31.9737,32.011,72845.0
2018-12-06 14:35:00,34.33,34.38,34.28,34.34,70559.0,32.011,32.0576,31.9644,32.0203,70559.0
2018-12-06 14:40:00,34.34,34.38,34.26,34.27,57627.0,32.0203,32.0576,31.9457,31.9551,57627.0
2018-12-06 14:45:00,34.27,34.3,34.15,34.2,151634.0,31.9551,31.983,31.8432,31.8898,151634.0
2018-12-06 14:50:00,34.21,34.39,34.21,34.37,85020.0,31.8991,32.067,31.8991,32.0483,85020.0
2018-12-06 14:55:00,34.38,34.44,34.32,34.38,92463.0,32.0576,32.1136,32.0017,32.0576,92463.0
2018-12-06 15:00:00,34.37,34.49,34.33,34.33,113227.0,32.0483,32.1602,32.011,32.011,113227.0
2018-12-06 15:05:00,34.34,34.39,34.26,34.36,83277.0,32.0203,32.067,31.9457,32.039,83277.0
2018-12-06 15:10:00,34.36,34.42,34.27,34.32,93721.0,32.039,32.0949,31.9551,32.0017,93721.0
2018-12-06 15:15:00,34.32,34.38,34.29,34.34,94043.0,32.0017,32.0576,31.9737,32.0203,94043.0
2018-12-06 15:20:00,34.33,34.37,34.26,34.32,120639.0,32.011,32.0483,31.9457,32.0017,120639.0
2018-12-06 15:25:00,34.32,34.4,34.31,34.39,120601.0,32.0017,32.0763,31.9924,32.067,120601.0
2018-12-06 15:30:00,34.39,34.58,34.36,34.53,193617.0,32.067,32.2441,32.039,32.1975,193617.0
2018-12-06 15:35:00,34.54,34.59,34.52,34.57,147761.0,32.2068,32.2534,32.1882,32.2348,147761.0
2018-12-06 15:40:00,34.56,34.6,34.45,34.6,161781.0,32.2255,32.2628,32.1229,32.2628,161781.0
2018-12-06 15:45:00,34.59,34.68,34.57,34.66,216991.0,32.2534,32.3374,32.2348,32.3187,216991.0
2018-12-06 15:50:00,34.66,34.69,34.6,34.65,249575.0,32.3187,32.3467,32.2628,32.3094,249575.0
2018-12-06 15:55:00,34.65,34.7,34.6,34.7,720854.0,32.3094,32.356,32.2628,32.356,720854.0
2018-12-07 09:30:00,34.45,34.45,34.16,34.39,284484.0,32.1229,32.1229,31.8525,32.067,284484.0
2018-12-07 09:35:00,34.39,34.47,34.31,34.45,159094.0,32.067,32.1416,31.9924,32.1229,159094.0
2018-12-07 09:40:00,34.45,34.68,34.44,34.54,200775.0,32.1229,32.3374,32.1136,32.2068,200775.0
2018-12-07 09:45:00,34.55,34.61,34.43,34.47,149670.0,32.2162,32.2721,32.1043,32.1416,149670.0
2018-12-07 09:50:00,34.46,34.78,34.4,34.77,139776.0,32.1322,32.4306,32.0763,32.4213,139776.0
2018-12-07 09:55:00,34.77,34.83,34.54,34.56,154864.0,32.4213,32.4772,32.2068,32.2255,154864.0
2018-12-07 10:00:00,34.56,34.63,34.53,34.63,99060.0,32.2255,32.2907,32.1975,32.2907,99060.0
2018-12-07 10:05:00,34.62,34.62,34.41,34.42,159219.0,32.2814,32.2814,32.0856,32.0949,159219.0
2018-12-07 10:10:00,34.42,34.42,34.25,34.27,109100.0,32.0949,32.0949,31.9364,31.9551,109100.0
2018-12-07 10:15:00,34.27,34.33,34.21,34.21,211873.0,31.9551,32.011,31.8991,31.8991,211873.0
2018-12-07 10:20:00,34.2,34.24,34.0,34.07,149271.0,31.8898,31.9271,31.7033,31.7686,149271.0
2018-12-07 10:25:00,34.06,34.17,34.01,34.1,103364.0,31.7593,31.8618,31.7126,31.7965,103364.0
2018-12-07 10:30:00,34.1,34.11,34.03,34.03,181738.0,31.7965,31.8059,31.7313,31.7313,181738.0
2018-12-07 10:35:00,34.03,34.04,33.92,33.97,114006.0,31.7313,31.7406,31.6287,31.6753,114006.0
2018-12-07 10:40:00,33.96,34.04,33.88,34.03,97421.0,31.666,31.7406,31.5914,31.7313,97421.0
2018-12-07 10:45:00,34.03,34.1,33.96,33.99,74433.0,31.7313,31.7965,31.666,31.694,74433.0
2018-12-07 10:50:00,33.99,34.06,33.94,34.0,130331.0,31.694,31.7593,31.6474,31.7033,130331.0
2018-12-07 10:55:00,33.99,34.15,33.98,34.08,239673.0,31.694,31.8432,31.6847,31.7779,239673.0
2018-12-07 11:00:00,34.08,34.14,33.98,34.02,185522.0,31.7779,31.8338,31.6847,31.722,185522.0
2018-12-07 11:05:00,34.02,34.04,33.88,34.02,189721.0,31.722,31.7406,31.5914,31.722,189721.0
2018-12-07 11:10:00,34.02,34.07,33.92,33.95,88598.0,31.722,31.7686,31.6287,31.6567,88598.0
2018-12-07 11:15:00,33.95,34.03,33.94,33.98,144091.0,31.6567,31.7313,31.6474,31.6847,144091.0
2018-12-07 11:20:00,33.98,34.02,33.94,33.95,137475.0,31.6847,31.722,31.6474,31.6567,137475.0
2018-12-07 11:25:00,33.94,34.03,33.91,34.02,86511.0,31.6474,31.7313,31.6194,31.722,86511.0
2018-12-07 11:30:00,34.01,34.09,33.95,34.0,73466.0,31.7126,31.7872,31.6567,31.7033,73466.0
2018-12-07 11:35:00,34.01,34.05,33.99,34.02,57895.0,31.7126,31.7499,31.694,31.722,57895.0
2018-12-07 11:40:00,34.02,34.04,33.97,34.02,65251.0,31.722,31.7406,31.6753,31.722,65251.0
2018-12-07 11:45:00,34.02,34.05,33.95,33.98,80355.0,31.722,31.7499,31.6567,31.6847,80355.0
2018-12-07 11:50:00,33.98,34.03,33.9,33.91,138065.0,31.6847,31.7313,31.6101,31.6194,138065.0
2018-12-07 11:55:00,33.91,33.91,33.78,33.82,92884.0,31.6194,31.6194,31.4982,31.5355,92884.0
2018-12-07 12:00:00,33.81,33.93,33.81,33.89,96281.0,31.5261,31.638,31.5261,31.6007,96281.0
2018-12-07 12:05:00,33.89,33.93,33.83,33.87,87057.0,31.6007,31.638,31.5448,31.5821,87057.0
2018-12-07 12:10:00,33.86,33.97,33.85,33.91,76402.0,31.5728,31.6753,31.5634,31.6194,76402.0
2018-12-07 12:15:00,33.91,33.92,33.82,33.88,179988.0,31.6194,31.6287,31.5355,31.5914,179988.0
2018-12-07 12:20:00,33.88,33.95,33.87,33.91,63712.0,31.5914,31.6567,31.5821,31.6194,63712.0
2018-12-07 12:25:00,33.91,33.94,33.85,33.93,83148.0,31.6194,31.6474,31.5634,31.638,83148.0
2018-12-07 12:30:00,33.92,33.92,33.81,33.82,121684.0,31.6287,31.6287,31.5261,31.5355,121684.0
2018-12-07 12:35:00,33.82,33.86,33.8,33.86,94004.0,31.5355,31.5728,31.5168,31.5728,94004.0
2018-12-07 12:40:00,33.86,33.87,33.78,33.86,170519.0,31.5728,31.5821,31.4982,31.5728,170519.0
2018-12-07 12:45:00,33.87,33.88,33.81,33.85,61586.0,31.5821,31.5914,31.5261,31.5634,61586.0
2018-12-07 12:50:00,33.85,34.02,33.84,34.01,82661.0,31.5634,31.722,31.5541,31.7126,82661.0
2018-12-07 12:55:00,34.01,34.11,33.97,34.08,90503.0,31.7126,31.8059,31.6753,31.7779,90503.0
2018-12-07 13:00:00,34.07,34.12,34.02,34.09,96317.0,31.7686,31.8152,31.722,31.7872,96317.0
2018-12-07 13:05:00,34.09,34.1,33.97,33.97,47626.0,31.7872,31.7965,31.6753,31.6753,47626.0
2018-12-07 13:10:00,33.97,34.01,33.88,33.89,42119.0,31.6753,31.7126,31.5914,31.6007,42119.0
2018-12-07 13:15:00,33.9,33.91,33.84,33.88,69963.0,31.6101,31.6194,31.5541,31.5914,69963.0
2018-12-07 13:20:00,33.87,33.99,33.87,33.99,51125.0,31.5821,31.694,31.5821,31.694,51125.0
2018-12-07 13:25:00,33.98,33.98,33.89,33.96,37151.0,31.6847,31.6847,31.6007,31.666,37151.0
2018-12-07 13:30:00,33.95,33.95,33.84,33.86,56238.0,31.6567,31.6567,31.5541,31.5728,56238.0
2018-12-07 13:35:00,33.86,33.93,33.84,33.87,66991.0,31.5728,31.638,31.5541,31.5821,66991.0
2018-12-07 13:40:00,33.87,33.91,33.85,33.88,28300.0,31.5821,31.6194,31.5634,31.5914,28300.0
2018-12-07 13:45:00,33.88,33.9,33.8,33.81,84608.0,31.5914,31.6101,31.5168,31.5261,84608.0
2018-12-07 13:50:00,33.81,33.81,33.73,33.78,153041.0,31.5261,31.5261,31.4515,31.4982,153041.0
2018-12-07 13:55:00,33.78,33.83,33.76,33.8,148764.0,31.4982,31.5448,31.4795,31.5168,148764.0
2018-12-07 14:00:00,33.8,33.83,33.77,33.8,169316.0,31.5168,31.5448,31.4888,31.5168,169316.0
2018-12-07 14:05:00,33.8,33.85,33.76,33.79,87097.0,31.5168,31.5634,31.4795,31.5075,87097.0
2018-12-07 14:10:00,33.78,33.79,33.73,33.79,73863.0,31.4982,31.5075,31.4515,31.5075,73863.0
2018-12-07 14:15:00,33.79,33.91,33.79,33.9,94385.0,31.5075,31.6194,31.5075,31.6101,94385.0
2018-12-07 14:20:00,33.91,33.94,33.8,33.81,45667.0,31.6194,31.6474,31.5168,31.5261,45667.0
2018-12-07 14:25:00,33.81,33.87,33.78,33.85,232457.0,31.5261,31.5821,31.4982,31.5634,232457.0
2018-12-07 14:30:00,33.86,33.87,33.79,33.84,96040.0,31.5728,31.5821,31.5075,31.5541,96040.0
2018-12-07 14:35:00,33.83,33.84,33.79,33.8,74747.0,31.5448,31.5541,31.5075,31.5168,74747.0
2018-12-07 14:40:00,33.8,33.83,33.77,33.77,169747.0,31.5168,31.5448,31.4888,31.4888,169747.0
2018-12-07 14:45:00,33.77,33.84,33.72,33.81,173084.0,31.4888,31.5541,31.4422,31.5261,173084.0
2018-12-07 14:50:00,33.81,33.88,33.66,33.69,99979.0,31.5261,31.5914,31.3863,31.4142,99979.0
2018-12-07 14:55:00,33.7,33.73,33.66,33.71,217124.0,31.4236,31.4515,31.3863,31.4329,217124.0
2018-12-07 15:00:00,33.71,33.73,33.66,33.69,340339.0,31.4329,31.4515,31.3863,31.4142,340339.0
2018-12-07 15:05:00,33.69,33.76,33.65,33.7,193944.0,31.4142,31.4795,31.3769,31.4236,193944.0
2018-12-07 15:10:00,33.71,33.79,33.66,33.68,115545.0,31.4329,31.5075,31.3863,31.4049,115545.0
2018-12-07 15:15:00,33.68,33.72,33.59,33.68,164635.0,31.4049,31.4422,31.321,31.4049,164635.0
2018-12-07 15:20:00,33.68,33.75,33.68,33.72,77033.0,31.4049,31.4702,31.4049,31.4422,77033.0
2018-12-07 15:25:00,33.7,33.83,33.66,33.81,88093.0,31.4236,31.5448,31.3863,31.5261,88093.0
2018-12-07 15:30:00,33.8,33.96,33.73,33.94,143215.0,31.5168,31.666,31.4515,31.6474,143215.0
2018-12-07 15:35:00,33.94,34.01,33.81,33.81,159228.0,31.6474,31.7126,31.5261,31.5261,159228.0
2018-12-07 15:40:00,33.8,33.91,33.76,33.85,167431.0,31.5168,31.6194,31.4795,31.5634,167431.0
2018-12-07 15:45:00,33.85,33.9,33.77,33.77,207272.0,31.5634,31.6101,31.4888,31.4888,207272.0
2018-12-07 15:50:00,33.77,33.92,33.76,33.84,437423.0,31.4888,31.6287,31.4795,31.5541,437423.0
2018-12-07 15:55:00,33.85,33.85,33.63,33.64,1126431.0,31.5634,31.5634,31.3583,31.3676,1126431.0
2018-12-10 09:30:00,33.64,33.9,33.64,33.87,340945.0,31.3676,31.6101,31.3676,31.5821,340945.0
2018-12-10 09:35:00,33.88,34.0,33.76,33.91,229800.0,31.5914,31.7033,31.4795,31.6194,229800.0
2018-12-10 09:40:00,33.92,34.0,33.83,33.98,136119.0,31.6287,31.7033,31.5448,31.6847,136119.0
2018-12-10 09:45:00,33.99,34.05,33.76,33.77,154846.0,31.694,31.7499,31.4795,31.4888,154846.0
2018-12-10 09:50:00,33.78,33.8,33.51,33.56,169327.0,31.4982,31.5168,31.2464,31.293,169327.0
2018-12-10 09:55:00,33.57,33.72,33.51,33.7,130819.0,31.3024,31.4422,31.2464,31.4236,130819.0
2018-12-10 10:00:00,33.69,33.81,33.66,33.8,117442.0,31.4142,31.5261,31.3863,31.5168,117442.0
2018-12-10 10:05:00,33.8,33.9,33.79,33.83,98374.0,31.5168,31.6101,31.5075,31.5448,98374.0
2018-12-10 10:10:00,33.83,33.84,33.71,33.84,177074.0,31.5448,31.5541,31.4329,31.5541,177074.0
2018-12-10 10:15:00,33.84,33.87,33.78,33.85,114326.0,31.5541,31.5821,31.4982,31.5634,114326.0
2018-12-10 10:20:00,33.84,33.88,33.77,33.81,114573.0,31.5541,31.5914,31.4888,31.5261,114573.0
2018-12-10 10:25:00,33.81,33.83,33.69,33.76,127301.0,31.5261,31.5448,31.4142,31.4795,127301.0
2018-12-10 10:30:00,33.75,33.82,33.7,33.75,133055.0,31.4702,31.5355,31.4236,31.4702,133055.0
2018-12-10 10:35:00,33.74,33.82,33.71,33.72,95338.0,31.4609,31.5355,31.4329,31.4422,95338.0
2018-12-10 10:40:00,33.71,33.77,33.69,33.72,144418.0,31.4329,31.4888,31.4142,31.4422,144418.0
2018-12-10 10:45:00,33.71,33.99,33.68,33.9,205314.0,31.4329,31.694,31.4049,31.6101,205314.0
2018-12-10 10:50:00,33.89,33.97,33.68,33.68,103745.0,31.6007,31.6753,31.4049,31.4049,103745.0
2018-12-10 10:55:00,33.68,33.82,33.68,33.78,111010.0,31.4049,31.5355,31.4049,31.4982,111010.0
2018-12-10 11:00:00,33.79,33.8,33.53,33.58,216625.0,31.5075,31.5168,31.2651,31.3117,216625.0
2018-12-10 11:05:00,33.59,33.63,33.47,33.48,129966.0,31.321,31.3583,31.2091,31.2184,129966.0
2018-12-10 11:10:00,33.48,33.56,33.45,33.55,171614.0,31.2184,31.293,31.1905,31.2837,171614.0
2018-12-10 11:15:00,33.53,33.59,33.5,33.59,165314.0,31.2651,31.321,31.2371,31.321,165314.0
2018-12-10 11:20:00,33.59,33.68,33.53,33.62,133444.0,31.321,31.4049,31.2651,31.349,133444.0
2018-12-10 11:25:00,33.62,33.71,33.61,33.69,122509.0,31.349,31.4329,31.3396,31.4142,122509.0
2018-12-10 11:30:00,33.69,33.76,33.63,33.66,88728.0,31.4142,31.4795,31.3583,31.3863,88728.0
2018-12-10 11:35:00,33.66,33.9,33.66,33.87,81459.0,31.3863,31.6101,31.3863,31.5821,81459.0
2018-12-10 11:40:00,33.87,33.94,33.83,33.93,76157.0,31.5821,31.6474,31.5448,31.638,76157.0
2018-12-10 11:45:00,33.93,34.04,33.92,33.98,145198.0,31.638,31.7406,31.6287,31.6847,145198.0
2018-12-10 11:50:00,33.98,34.02,33.93,33.97,105025.0,31.6847,31.722,31.638,31.6753,105025.0
2018-12-10 11:55:00,33.96,34.03,33.84,33.88,105492.0,31.666,31.7313,31.5541,31.5914,105492.0
2018-12-10 12:00:00,33.88,33.9,33.82,33.86,73164.0,31.5914,31.6101,31.5355,31.5728,73164.0
2018-12-10 12:05:00,33.85,33.92,33.81,33.87,47350.0,31.5634,31.6287,31.5261,31.5821,47350.0
2018-12-10 12:10:00,33.87,34.0,33.85,33.97,60801.0,31.5821,31.7033,31.5634,31.6753,60801.0
2018-12-10 12:15:00,33.97,34.0,33.89,33.9,103940.0,31.6753,31.7033,31.6007,31.6101,103940.0
2018-12-10 12:20:00,33.9,33.94,33.79,33.8,69823.0,31.6101,31.6474,31.5075,31.5168,69823.0
2018-12-10 12:25:00,33.8,33.87,33.78,33.83,58746.0,31.5168,31.5821,31.4982,31.5448,58746.0
2018-12-10 12:30:00,33.83,33.88,33.81,33.85,44735.0,31.5448,31.5914,31.5261,31.5634,44735.0
2018-12-10 12:35:00,33.86,34.03,33.85,34.0,140435.0,31.5728,31.7313,31.5634,31.7033,140435.0
2018-12-10 12:40:00,34.0,34.1,34.0,34.05,108184.0,31.7033,31.7965,31.7033,31.7499,108184.0
2018-12-10 12:45:00,34.06,34.22,34.03,34.2,141292.0,31.7593,31.9084,31.7313,31.8898,141292.0
2018-12-10 12:50:00,34.2,34.29,34.17,34.29,84640.0,31.8898,31.9737,31.8618,31.9737,84640.0
2018-12-10 12:55:00,34.28,34.29,34.15,34.16,55830.0,31.9644,31.9737,31.8432,31.8525,55830.0
2018-12-10 13:00:00,34.17,34.23,34.13,34.16,53309.0,31.8618,31.9178,31.8245,31.8525,53309.0
2018-12-10 13:05:00,34.17,34.26,34.13,34.2,60329.0,31.8618,31.9457,31.8245,31.8898,60329.0
2018-12-10 13:10:00,34.19,34.29,34.17,34.25,87887.0,31.8805,31.9737,31.8618,31.9364,87887.0
2018-12-10 13:15:00,34.24,34.25,34.19,34.24,47639.0,31.9271,31.9364,31.8805,31.9271,47639.0
2018-12-10 13:20:00,34.23,34.26,34.12,34.13,57102.0,31.9178,31.9457,31.8152,31.8245,57102.0
2018-12-10 13:25:00,34.13,34.16,34.1,34.15,52936.0,31.8245,31.8525,31.7965,31.8432,52936.0
2018-12-10 13:30:00,34.15,34.27,34.15,34.25,79959.0,31.8432,31.9551,31.8432,31.9364,79959.0
2018-12-10 13:35:00,34.26,34.31,34.22,34.24,91061.0,31.9457,31.9924,31.9084,31.9271,91061.0
2018-12-10 13:40:00,34.24,34.28,34.18,34.19,63564.0,31.9271,31.9644,31.8711,31.8805,63564.0
2018-12-10 13:45:00,34.18,34.2,34.15,34.17,53356.0,31.8711,31.8898,31.8432,31.8618,53356.0
2018-12-10 13:50:00,34.18,34.25,34.16,34.18,89821.0,31.8711,31.9364,31.8525,31.8711,89821.0
2018-12-10 13:55:00,34.18,34.19,34.11,34.11,54583.0,31.8711,31.8805,31.8059,31.8059,54583.0
2018-12-10 14:00:00,34.12,34.15,34.07,34.09,58086.0,31.8152,31.8432,31.7686,31.7872,58086.0
2018-12-10 14:05:00,34.09,34.16,34.07,34.13,66794.0,31.7872,31.8525,31.7686,31.8245,66794.0
2018-12-10 14:10:00,34.13,34.15,34.04,34.05,46152.0,31.8245,31.8432,31.7406,31.7499,46152.0
2018-12-10 14:15:00,34.04,34.08,33.94,33.97,87476.0,31.7406,31.7779,31.6474,31.6753,87476.0
2018-12-10 14:20:00,33.97,34.03,33.91,33.98,57167.0,31.6753,31.7313,31.6194,31.6847,57167.0
2018-12-10 14:25:00,33.98,34.04,33.96,34.01,49380.0,31.6847,31.7406,31.666,31.7126,49380.0
2018-12-10 14:30:00,34.01,34.13,33.99,34.12,75439.0,31.7126,31.8245,31.694,31.8152,75439.0
2018-12-10 14:35:00,34.13,34.13,34.07,34.12,134665.0,31.8245,31.8245,31.7686,31.8152,134665.0
2018-12-10 14:40:00,34.12,34.14,34.08,34.12,66711.0,31.8152,31.8338,31.7779,31.8152,66711.0
2018-12-10 14:45:00,34.12,34.14,34.08,34.1,89987.0,31.8152,31.8338,31.7779,31.7965,89987.0
2018-12-10 14:50:00,34.09,34.12,34.08,34.1,65005.0,31.7872,31.8152,31.7779,31.7965,65005.0
2018-12-10 14:55:00,34.09,34.15,33.95,34.0,145883.0,31.7872,31.8432,31.6567,31.7033,145883.0
2018-12-10 15:00:00,34.01,34.03,33.95,33.97,144047.0,31.7126,31.7313,31.6567,31.6753,144047.0
2018-12-10 15:05:00,33.97,34.04,33.97,34.02,42917.0,31.6753,31.7406,31.6753,31.722,42917.0
2018-12-10 15:10:00,34.02,34.06,33.99,34.01,33411.0,31.722,31.7593,31.694,31.7126,33411.0
2018-12-10 15:15:00,34.02,34.02,33.95,34.01,97203.0,31.722,31.722,31.6567,31.7126,97203.0
2018-12-10 15:20:00,34.01,34.07,34.0,34.06,44719.0,31.7126,31.7686,31.7033,31.7593,44719.0
2018-12-10 15:25:00,34.06,34.12,34.05,34.12,43654.0,31.7593,31.8152,31.7499,31.8152,43654.0
2018-12-10 15:30:00,34.12,34.26,34.12,34.23,171395.0,31.8152,31.9457,31.8152,31.9178,171395.0
2018-12-10 15:35:00,34.23,34.25,34.17,34.21,117295.0,31.9178,31.9364,31.8618,31.8991,117295.0
2018-12-10 15:40:00,34.2,34.22,34.13,34.17,69354.0,31.8898,31.9084,31.8245,31.8618,69354.0
2018-12-10 15:45:00,34.16,34.17,34.07,34.09,175080.0,31.8525,31.8618,31.7686,31.7872,175080.0
2018-12-10 15:50:00,34.09,34.16,34.07,34.14,252859.0,31.7872,31.8525,31.7686,31.8338,252859.0
2018-12-10 15:55:00,34.13,34.25,34.12,34.17,774612.0,31.8245,31.9364,31.8152,31.8618,774612.0
2018-12-11 09:30:00,34.77,35.14,34.72,35.07,406420.0,32.4213,32.7663,32.3747,32.701,406420.0
2018-12-11 09:35:00,35.08,35.31,35.01,35.16,199269.0,32.7104,32.9248,32.6451,32.7849,199269.0
2018-12-11 09:40:00,35.17,35.33,35.01,35.13,258760.0,32.7943,32.9435,32.6451,32.757,258760.0
2018-12-11 09:45:00,35.13,35.16,35.0,35.03,158580.0,32.757,32.7849,32.6358,32.6637,158580.0
2018-12-11 09:50:00,35.04,35.08,34.88,34.98,145926.0,32.6731,32.7104,32.5239,32.6171,145926.0
2018-12-11 09:55:00,34.98,35.08,34.95,35.02,116121.0,32.6171,32.7104,32.5891,32.6544,116121.0
2018-12-11 10:00:00,35.02,35.22,35.0,35.18,121478.0,32.6544,32.8409,32.6358,32.8036,121478.0
2018-12-11 10:05:00,35.18,35.24,35.14,35.17,247391.0,32.8036,32.8595,32.7663,32.7943,247391.0
2018-12-11 10:10:00,35.17,35.18,34.9,34.93,148637.0,32.7943,32.8036,32.5425,32.5705,148637.0
2018-12-11 10:15:00,34.93,34.93,34.8,34.88,88283.0,32.5705,32.5705,32.4493,32.5239,88283.0
2018-12-11 10:20:00,34.89,35.23,34.88,35.22,118333.0,32.5332,32.8502,32.5239,32.8409,118333.0
2018-12-11 10:25:00,35.22,35.28,35.13,35.28,88235.0,32.8409,32.8968,32.757,32.8968,88235.0
2018-12-11 10:30:00,35.29,35.38,35.24,35.32,117914.0,32.9062,32.9901,32.8595,32.9341,117914.0
2018-12-11 10:35:00,35.31,35.34,35.17,35.31,96573.0,32.9248,32.9528,32.7943,32.9248,96573.0
2018-12-11 10:40:00,35.32,35.34,35.2,35.23,54418.0,32.9341,32.9528,32.8222,32.8502,54418.0
2018-12-11 10:45:00,35.23,35.27,35.05,35.11,86011.0,32.8502,32.8875,32.6824,32.7383,86011.0
2018-12-11 10:50:00,35.11,35.16,35.05,35.12,83492.0,32.7383,32.7849,32.6824,32.7476,83492.0
2018-12-11 10:55:00,35.11,35.14,35.01,35.09,121797.0,32.7383,32.7663,32.6451,32.7197,121797.0
2018-12-11 11:00:00,35.09,35.1,34.98,35.08,142128.0,32.7197,32.729,32.6171,32.7104,142128.0
2018-12-11 11:05:00,35.07,35.16,35.03,35.13,76315.0,32.701,32.7849,32.6637,32.757,76315.0
2018-12-11 11:10:00,35.13,35.14,34.97,35.01,69523.0,32.757,32.7663,32.6078,32.6451,69523.0
2018-12-11 11:15:00,35.02,35.06,34.97,35.03,80489.0,32.6544,32.6917,32.6078,32.6637,80489.0
2018-12-11 11:20:00,35.04,35.07,34.95,35.04,58981.0,32.6731,32.701,32.5891,32.6731,58981.0
2018-12-11 11:25:00,35.04,35.05,34.87,34.95,80767.0,32.6731,32.6824,32.5145,32.5891,80767.0
2018-12-11 11:30:00,34.95,34.98,34.85,34.91,153551.0,32.5891,32.6171,32.4959,32.5518,153551.0
2018-12-11 11:35:00,34.9,34.95,34.82,34.88,185825.0,32.5425,32.5891,32.4679,32.5239,185825.0
2018-12-11 11:40:00,34.88,34.88,34.78,34.84,106604.0,32.5239,32.5239,32.4306,32.4866,106604.0
2018-12-11 11:45:00,34.84,34.84,34.72,34.82,108695.0,32.4866,32.4866,32.3747,32.4679,108695.0
2018-12-11 11:50:00,34.82,34.84,34.69,34.7,125089.0,32.4679,32.4866,32.3467,32.356,125089.0
2018-12-11 11:55:00,34.7,34.71,34.59,34.6,176784.0,32.356,32.3653,32.2534,32.2628,176784.0
2018-12-11 12:00:00,34.59,34.6,34.52,34.55,81806.0,32.2534,32.2628,32.1882,32.2162,81806.0
2018-12-11 12:05:00,34.56,34.61,34.47,34.48,447842.0,32.2255,32.2721,32.1416,32.1509,447842.0
2018-12-11 12:10:00,34.48,34.52,34.45,34.46,92387.0,32.1509,32.1882,32.1229,32.1322,92387.0
2018-12-11 12:15:00,34.45,34.47,34.39,34.44,72095.0,32.1229,32.1416,32.067,32.1136,72095.0
2018-12-11 12:20:00,34.45,34.6,34.44,34.58,148316.0,32.1229,32.2628,32.1136,32.2441,148316.0
2018-12-11 12:25:00,34.57,34.62,34.5,34.51,104907.0,32.2348,32.2814,32.1695,32.1789,104907.0
2018-12-11 12:30:00,34.51,34.54,34.48,34.51,130263.0,32.1789,32.2068,32.1509,32.1789,130263.0
2018-12-11 12:35:00,34.51,34.52,34.46,34.47,52034.0,32.1789,32.1882,32.1322,32.1416,52034.0
2018-12-11 12:40:00,34.47,34.53,34.46,34.52,170766.0,32.1416,32.1975,32.1322,32.1882,170766.0
2018-12-11 12:45:00,34.52,34.6,34.49,34.56,160697.0,32.1882,32.2628,32.1602,32.2255,160697.0
2018-12-11 12:50:00,34.55,34.61,34.5,34.59,131236.0,32.2162,32.2721,32.1695,32.2534,131236.0
2018-12-11 12:55:00,34.59,34.59,34.5,34.53,53701.0,32.2534,32.2534,32.1695,32.1975,53701.0
2018-12-11 13:00:00,34.53,34.58,34.46,34.57,81592.0,32.1975,32.2441,32.1322,32.2348,81592.0
2018-12-11 13:05:00,34.58,34.59,34.43,34.45,57491.0,32.2441,32.2534,32.1043,32.1229,57491.0
2018-12-11 13:10:00,34.46,34.47,34.34,34.37,55691.0,32.1322,32.1416,32.0203,32.0483,55691.0
2018-12-11 13:15:00,34.37,34.43,34.35,34.39,101058.0,32.0483,32.1043,32.0297,32.067,101058.0
2018-12-11 13:20:00,34.39,34.52,34.38,34.45,151297.0,32.067,32.1882,32.0576,32.1229,151297.0
2018-12-11 13:25:00,34.45,34.45,34.33,34.36,50120.0,32.1229,32.1229,32.011,32.039,50120.0
2018-12-11 13:30:00,34.34,34.35,34.25,34.26,73708.0,32.0203,32.0297,31.9364,31.9457,73708.0
2018-12-11 13:35:00,34.25,34.3,34.25,34.28,50511.0,31.9364,31.983,31.9364,31.9644,50511.0
2018-12-11 13:40:00,34.27,34.28,34.11,34.13,87379.0,31.9551,31.9644,31.8059,31.8245,87379.0
2018-12-11 13:45:00,34.13,34.16,34.07,34.12,91609.0,31.8245,31.8525,31.7686,31.8152,91609.0
2018-12-11 13:50:00,34.12,34.14,34.01,34.12,127254.0,31.8152,31.8338,31.7126,31.8152,127254.0
2018-12-11 13:55:00,34.13,34.18,34.12,34.15,84421.0,31.8245,31.8711,31.8152,31.8432,84421.0
2018-12-11 14:00:00,34.15,34.19,34.11,34.12,191475.0,31.8432,31.8805,31.8059,31.8152,191475.0
2018-12-11 14:05:00,34.12,34.15,34.01,34.02,91457.0,31.8152,31.8432,31.7126,31.722,91457.0
2018-12-11 14:10:00,34.02,34.09,33.98,34.05,109527.0,31.722,31.7872,31.6847,31.7499,109527.0
2018-12-11 14:15:00,34.04,34.14,33.96,34.11,87066.0,31.7406,31.8338,31.666,31.8059,87066.0
2018-12-11 14:20:00,34.1,34.16,34.08,34.14,47524.0,31.7965,31.8525,31.7779,31.8338,47524.0
2018-12-11 14:25:00,34.14,34.3,34.13,34.29,111216.0,31.8338,31.983,31.8245,31.9737,111216.0
2018-12-11 14:30:00,34.29,34.37,34.28,34.31,104854.0,31.9737,32.0483,31.9644,31.9924,104854.0
2018-12-11 14:35:00,34.31,34.35,34.24,34.25,78991.0,31.9924,32.0297,31.9271,31.9364,78991.0
2018-12-11 14:40:00,34.26,34.34,34.25,34.28,100650.0,31.9457,32.0203,31.9364,31.9644,100650.0
2018-12-11 14:45:00,34.27,34.38,34.26,34.27,118224.0,31.9551,32.0576,31.9457,31.9551,118224.0
2018-12-11 14:50:00,34.27,34.34,34.25,34.29,74930.0,31.9551,32.0203,31.9364,31.9737,74930.0
2018-12-11 14:55:00,34.3,34.32,34.24,34.3,55308.0,31.983,32.0017,31.9271,31.983,55308.0
2018-12-11 15:00:00,34.31,34.32,34.21,34.27,65370.0,31.9924,32.0017,31.8991,31.9551,65370.0
2018-12-11 15:05:00,34.28,34.33,34.23,34.32,89895.0,31.9644,32.011,31.9178,32.0017,89895.0
2018-12-11 15:10:00,34.32,34.46,34.3,34.41,197484.0,32.0017,32.1322,31.983,32.0856,197484.0
2018-12-11 15:15:00,34.41,34.43,34.34,34.35,80770.0,32.0856,32.1043,32.0203,32.0297,80770.0
2018-12-11 15:20:00,34.35,34.38,34.33,34.37,60626.0,32.0297,32.0576,32.011,32.0483,60626.0
2018-12-11 15:25:00,34.37,34.38,34.26,34.27,69571.0,32.0483,32.0576,31.9457,31.9551,69571.0
2018-12-11 15:30:00,34.27,34.4,34.26,34.33,120732.0,31.9551,32.0763,31.9457,32.011,120732.0
2018-12-11 15:35:00,34.33,34.34,34.26,34.27,101793.0,32.011,32.0203,31.9457,31.9551,101793.0
2018-12-11 15:40:00,34.27,34.28,34.21,34.23,119787.0,31.9551,31.9644,31.8991,31.9178,119787.0
2018-12-11 15:45:00,34.22,34.25,34.13,34.13,388703.0,31.9084,31.9364,31.8245,31.8245,388703.0
2018-12-11 15:50:00,34.13,34.14,34.05,34.05,366223.0,31.8245,31.8338,31.7499,31.7499,366223.0
2018-12-11 15:55:00,34.05,34.06,33.96,34.01,758013.0,31.7499,31.7593,31.666,31.7126,758013.0
2018-12-12 09:30:00,34.59,34.7,34.18,34.19,364513.0,32.2534,32.356,31.8711,31.8805,364513.0
2018-12-12 09:35:00,34.18,34.29,34.1,34.23,179112.0,31.8711,31.9737,31.7965,31.9178,179112.0
2018-12-12 09:40:00,34.2,34.26,34.08,34.13,213055.0,31.8898,31.9457,31.7779,31.8245,213055.0
2018-12-12 09:45:00,34.13,34.14,33.95,34.07,214376.0,31.8245,31.8338,31.6567,31.7686,214376.0
2018-12-12 09:50:00,34.07,34.24,34.05,34.18,134064.0,31.7686,31.9271,31.7499,31.8711,134064.0
2018-12-12 09:55:00,34.17,34.24,34.14,34.19,139681.0,31.8618,31.9271,31.8338,31.8805,139681.0
2018-12-12 10:00:00,34.19,34.27,34.14,34.23,143337.0,31.8805,31.9551,31.8338,31.9178,143337.0
2018-12-12 10:05:00,34.22,34.22,34.08,34.14,134373.0,31.9084,31.9084,31.7779,31.8338,134373.0
2018-12-12 10:10:00,34.15,34.4,34.12,34.38,151436.0,31.8432,32.0763,31.8152,32.0576,151436.0
2018-12-12 10:15:00,34.39,34.53,34.37,34.53,128098.0,32.067,32.1975,32.0483,32.1975,128098.0
2018-12-12 10:20:00,34.54,34.64,34.5,34.64,87320.0,32.2068,32.3001,32.1695,32.3001,87320.0
2018-12-12 10:25:00,34.65,34.66,34.54,34.54,103800.0,32.3094,32.3187,32.2068,32.2068,103800.0
2018-12-12 10:30:00,34.55,34.65,34.53,34.58,142060.0,32.2162,32.3094,32.1975,32.2441,142060.0
2018-12-12 10:35:00,34.58,34.58,34.4,34.41,116368.0,32.2441,32.2441,32.0763,32.0856,116368.0
2018-12-12 10:40:00,34.41,34.52,34.38,34.52,138100.0,32.0856,32.1882,32.0576,32.1882,138100.0
2018-12-12 10:45:00,34.52,34.71,34.49,34.71,104843.0,32.1882,32.3653,32.1602,32.3653,104843.0
2018-12-12 10:50:00,34.71,34.72,34.62,34.66,130566.0,32.3653,32.3747,32.2814,32.3187,130566.0
2018-12-12 10:55:00,34.67,34.86,34.67,34.77,100573.0,32.328,32.5052,32.328,32.4213,100573.0
2018-12-12 11:00:00,34.76,34.8,34.7,34.73,131178.0,32.412,32.4493,32.356,32.384,131178.0
2018-12-12 11:05:00,34.73,34.73,34.63,34.66,91150.0,32.384,32.384,32.2907,32.3187,91150.0
2018-12-12 11:10:00,34.66,34.67,34.57,34.62,108280.0,32.3187,32.328,32.2348,32.2814,108280.0
2018-12-12 11:15:00,34.62,34.73,34.61,34.66,138014.0,32.2814,32.384,32.2721,32.3187,138014.0
2018-12-12 11:20:00,34.67,34.71,34.59,34.7,148449.0,32.328,32.3653,32.2534,32.356,148449.0
2018-12-12 11:25:00,34.7,34.74,34.6,34.61,183422.0,32.356,32.3933,32.2628,32.2721,183422.0
2018-12-12 11:30:00,34.62,34.65,34.55,34.57,160674.0,32.2814,32.3094,32.2162,32.2348,160674.0
2018-12-12 11:35:00,34.57,34.65,34.55,34.59,110387.0,32.2348,32.3094,32.2162,32.2534,110387.0
2018-12-12 11:40:00,34.59,34.69,34.58,34.68,76799.0,32.2534,32.3467,32.2441,32.3374,76799.0
2018-12-12 11:45:00,34.68,34.72,34.64,34.72,61680.0,32.3374,32.3747,32.3001,32.3747,61680.0
2018-12-12 11:50:00,34.71,34.73,34.64,34.68,46278.0,32.3653,32.384,32.3001,32.3374,46278.0
2018-12-12 11:55:00,34.68,34.7,34.61,34.7,52752.0,32.3374,32.356,32.2721,32.356,52752.0
2018-12-12 12:00:00,34.69,34.73,34.67,34.72,54917.0,32.3467,32.384,32.328,32.3747,54917.0
2018-12-12 12:05:00,34.71,34.71,34.63,34.69,62516.0,32.3653,32.3653,32.2907,32.3467,62516.0
2018-12-12 12:10:00,34.69,34.72,34.66,34.7,33154.0,32.3467,32.3747,32.3187,32.356,33154.0
2018-12-12 12:15:00,34.7,34.8,34.68,34.8,91845.0,32.356,32.4493,32.3374,32.4493,91845.0
2018-12-12 12:20:00,34.79,34.82,34.73,34.75,96666.0,32.4399,32.4679,32.384,32.4026,96666.0
2018-12-12 12:25:00,34.74,34.82,34.73,34.8,45012.0,32.3933,32.4679,32.384,32.4493,45012.0
2018-12-12 12:30:00,34.81,34.88,34.78,34.83,49582.0,32.4586,32.5239,32.4306,32.4772,49582.0
2018-12-12 12:35:00,34.84,34.87,34.8,34.81,61272.0,32.4866,32.5145,32.4493,32.4586,61272.0
2018-12-12 12:40:00,34.82,34.86,34.8,34.85,51462.0,32.4679,32.5052,32.4493,32.4959,51462.0
2018-12-12 12:45:00,34.86,34.89,34.8,34.87,57382.0,32.5052,32.5332,32.4493,32.5145,57382.0
2018-12-12 12:50:00,34.88,34.95,34.87,34.91,35884.0,32.5239,32.5891,32.5145,32.5518,35884.0
2018-12-12 12:55:00,34.91,34.98,34.9,34.96,40357.0,32.5518,32.6171,32.5425,32.5985,40357.0
2018-12-12 13:00:00,34.97,34.97,34.91,34.95,40722.0,32.6078,32.6078,32.5518,32.5891,40722.0
2018-12-12 13:05:00,34.96,34.99,34.93,34.95,45070.0,32.5985,32.6264,32.5705,32.5891,45070.0
2018-12-12 13:10:00,34.95,34.99,34.94,34.96,53295.0,32.5891,32.6264,32.5798,32.5985,53295.0
2018-12-12 13:15:00,34.96,34.98,34.94,34.97,34675.0,32.5985,32.6171,32.5798,32.6078,34675.0
2018-12-12 13:20:00,34.97,34.97,34.89,34.89,44770.0,32.6078,32.6078,32.5332,32.5332,44770.0
2018-12-12 13:25:00,34.89,34.95,34.88,34.95,41108.0,32.5332,32.5891,32.5239,32.5891,41108.0
2018-12-12 13:30:00,34.95,34.95,34.88,34.91,41151.0,32.5891,32.5891,32.5239,32.5518,41151.0
2018-12-12 13:35:00,34.91,34.91,34.81,34.84,60776.0,32.5518,32.5518,32.4586,32.4866,60776.0
2018-12-12 13:40:00,34.84,34.86,34.82,34.84,45261.0,32.4866,32.5052,32.4679,32.4866,45261.0
2018-12-12 13:45:00,34.85,34.86,34.81,34.84,40968.0,32.4959,32.5052,32.4586,32.4866,40968.0
2018-12-12 13:50:00,34.85,34.86,34.78,34.79,41777.0,32.4959,32.5052,32.4306,32.4399,41777.0
2018-12-12 13:55:00,34.79,34.81,34.74,34.8,48765.0,32.4399,32.4586,32.3933,32.4493,48765.0
2018-12-12 14:00:00,34.8,34.82,34.71,34.73,61235.0,32.4493,32.4679,32.3653,32.384,61235.0
2018-12-12 14:05:00,34.72,34.75,34.67,34.67,45013.0,32.3747,32.4026,32.328,32.328,45013.0
2018-12-12 14:10:00,34.68,34.69,34.62,34.69,58172.0,32.3374,32.3467,32.2814,32.3467,58172.0
2018-12-12 14:15:00,34.68,34.72,34.65,34.7,49296.0,32.3374,32.3747,32.3094,32.356,49296.0
2018-12-12 14:20:00,34.71,34.73,34.56,34.6,85938.0,32.3653,32.384,32.2255,32.2628,85938.0
2018-12-12 14:25:00,34.6,34.63,34.47,34.48,110460.0,32.2628,32.2907,32.1416,32.1509,110460.0
2018-12-12 14:30:00,34.48,34.53,34.41,34.51,138760.0,32.1509,32.1975,32.0856,32.1789,138760.0
2018-12-12 14:35:00,34.51,34.51,34.45,34.49,92118.0,32.1789,32.1789,32.1229,32.1602,92118.0
2018-12-12 14:40:00,34.5,34.5,34.4,34.47,102051.0,32.1695,32.1695,32.0763,32.1416,102051.0
2018-12-12 14:45:00,34.47,34.5,34.42,34.42,64765.0,32.1416,32.1695,32.0949,32.0949,64765.0
2018-12-12 14:50:00,34.41,34.44,34.36,34.4,81590.0,32.0856,32.1136,32.039,32.0763,81590.0
2018-12-12 14:55:00,34.39,34.46,34.37,34.45,69814.0,32.067,32.1322,32.0483,32.1229,69814.0
2018-12-12 15:00:00,34.44,34.49,34.4,34.44,92917.0,32.1136,32.1602,32.0763,32.1136,92917.0
2018-12-12 15:05:00,34.44,34.51,34.43,34.5,71260.0,32.1136,32.1789,32.1043,32.1695,71260.0
2018-12-12 15:10:00,34.5,34.53,34.46,34.48,73996.0,32.1695,32.1975,32.1322,32.1509,73996.0
2018-12-12 15:15:00,34.47,34.5,34.39,34.42,75715.0,32.1416,32.1695,32.067,32.0949,75715.0
2018-12-12 15:20:00,34.41,34.43,34.37,34.41,55611.0,32.0856,32.1043,32.0483,32.0856,55611.0
2018-12-12 15:25:00,34.42,34.46,34.33,34.34,94556.0,32.0949,32.1322,32.011,32.0203,94556.0
2018-12-12 15:30:00,34.34,34.42,34.33,34.39,108211.0,32.0203,32.0949,32.011,32.067,108211.0
2018-12-12 15:35:00,34.4,34.48,34.37,34.46,112163.0,32.0763,32.1509,32.0483,32.1322,112163.0
2018-12-12 15:40:00,34.47,34.49,34.36,34.38,149617.0,32.1416,32.1602,32.039,32.0576,149617.0
2018-12-12 15:45:00,34.37,34.41,34.31,34.32,177012.0,32.0483,32.0856,31.9924,32.0017,177012.0
2018-12-12 15:50:00,34.32,34.33,34.27,34.3,186274.0,32.0017,32.011,31.9551,31.983,186274.0
2018-12-12 15:55:00,34.29,34.3,34.16,34.21,466273.0,31.9737,31.983,31.8525,31.8991,466273.0
2018-12-13 09:30:00,34.45,34.49,34.08,34.09,327621.0,32.1229,32.1602,31.7779,31.7872,327621.0
2018-12-13 09:35:00,34.09,34.32,34.02,34.19,194161.0,31.7872,32.0017,31.722,31.8805,194161.0
2018-12-13 09:40:00,34.19,34.28,34.02,34.02,193671.0,31.8805,31.9644,31.722,31.722,193671.0
2018-12-13 09:45:00,34.02,34.05,33.92,33.96,195345.0,31.722,31.7499,31.6287,31.666,195345.0
2018-12-13 09:50:00,33.96,34.02,33.81,33.86,123758.0,31.666,31.722,31.5261,31.5728,123758.0
2018-12-13 09:55:00,33.86,33.93,33.81,33.89,128258.0,31.5728,31.638,31.5261,31.6007,128258.0
2018-12-13 10:00:00,33.9,34.15,33.89,34.15,111864.0,31.6101,31.8432,31.6007,31.8432,111864.0
2018-12-13 10:05:00,34.14,34.16,34.06,34.09,99320.0,31.8338,31.8525,31.7593,31.7872,99320.0
2018-12-13 10:10:00,34.09,34.25,34.07,34.14,85246.0,31.7872,31.9364,31.7686,31.8338,85246.0
2018-12-13 10:15:00,34.13,34.16,34.07,34.09,70938.0,31.8245,31.8525,31.7686,31.7872,70938.0
2018-12-13 10:20:00,34.09,34.09,33.99,34.02,74023.0,31.7872,31.7872,31.694,31.722,74023.0
2018-12-13 10:25:00,34.03,34.13,33.97,34.04,128348.0,31.7313,31.8245,31.6753,31.7406,128348.0
2018-12-13 10:30:00,34.06,34.16,34.0,34.07,114012.0,31.7593,31.8525,31.7033,31.7686,114012.0
2018-12-13 10:35:00,34.08,34.19,34.07,34.13,87824.0,31.7779,31.8805,31.7686,31.8245,87824.0
2018-12-13 10:40:00,34.12,34.12,34.01,34.05,78267.0,31.8152,31.8152,31.7126,31.7499,78267.0
2018-12-13 10:45:00,34.05,34.11,33.96,34.06,99137.0,31.7499,31.8059,31.666,31.7593,99137.0
2018-12-13 10:50:00,34.05,34.07,33.96,34.07,121715.0,31.7499,31.7686,31.666,31.7686,121715.0
2018-12-13 10:55:00,34.07,34.18,34.04,34.16,157846.0,31.7686,31.8711,31.7406,31.8525,157846.0
2018-12-13 11:00:00,34.16,34.16,34.02,34.06,87971.0,31.8525,31.8525,31.722,31.7593,87971.0
2018-12-13 11:05:00,34.05,34.19,34.03,34.16,67541.0,31.7499,31.8805,31.7313,31.8525,67541.0
2018-12-13 11:10:00,34.15,34.15,34.05,34.08,61670.0,31.8432,31.8432,31.7499,31.7779,61670.0
2018-12-13 11:15:00,34.08,34.11,33.98,34.07,76860.0,31.7779,31.8059,31.6847,31.7686,76860.0
2018-12-13 11:20:00,34.07,34.11,34.02,34.02,61729.0,31.7686,31.8059,31.722,31.722,61729.0
2018-12-13 11:25:00,34.03,34.14,34.02,34.08,53638.0,31.7313,31.8338,31.722,31.7779,53638.0
2018-12-13 11:30:00,34.08,34.17,34.01,34.15,102164.0,31.7779,31.8618,31.7126,31.8432,102164.0
2018-12-13 11:35:00,34.15,34.17,34.1,34.16,45051.0,31.8432,31.8618,31.7965,31.8525,45051.0
2018-12-13 11:40:00,34.16,34.27,34.1,34.26,74073.0,31.8525,31.9551,31.7965,31.9457,74073.0
2018-12-13 11:45:00,34.25,34.26,34.18,34.18,44407.0,31.9364,31.9457,31.8711,31.8711,44407.0
2018-12-13 11:50:00,34.18,34.18,34.05,34.08,125717.0,31.8711,31.8711,31.7499,31.7779,125717.0
2018-12-13 11:55:00,34.08,34.2,34.08,34.1,35875.0,31.7779,31.8898,31.7779,31.7965,35875.0
2018-12-13 12:00:00,34.08,34.11,34.0,34.05,58412.0,31.7779,31.8059,31.7033,31.7499,58412.0
2018-12-13 12:05:00,34.05,34.07,34.0,34.03,45168.0,31.7499,31.7686,31.7033,31.7313,45168.0
2018-12-13 12:10:00,34.02,34.07,33.97,34.0,45891.0,31.722,31.7686,31.6753,31.7033,45891.0
2018-12-13 12:15:00,33.99,34.0,33.93,33.96,67466.0,31.694,31.7033,31.638,31.666,67466.0
2018-12-13 12:20:00,33.95,33.97,33.88,33.89,53967.0,31.6567,31.6753,31.5914,31.6007,53967.0
2018-12-13 12:25:00,33.89,33.91,33.86,33.87,73409.0,31.6007,31.6194,31.5728,31.5821,73409.0
2018-12-13 12:30:00,33.87,33.93,33.86,33.91,53155.0,31.5821,31.638,31.5728,31.6194,53155.0
2018-12-13 12:35:00,33.91,33.97,33.89,33.95,63537.0,31.6194,31.6753,31.6007,31.6567,63537.0
2018-12-13 12:40:00,33.94,33.97,33.92,33.93,28499.0,31.6474,31.6753,31.6287,31.638,28499.0
2018-12-13 12:45:00,33.93,33.98,33.92,33.93,59007.0,31.638,31.6847,31.6287,31.638,59007.0
2018-12-13 12:50:00,33.93,33.97,33.9,33.9,42824.0,31.638,31.6753,31.6101,31.6101,42824.0
2018-12-13 12:55:00,33.9,33.96,33.9,33.94,33177.0,31.6101,31.666,31.6101,31.6474,33177.0
2018-12-13 13:00:00,33.94,33.99,33.92,33.95,48240.0,31.6474,31.694,31.6287,31.6567,48240.0
2018-12-13 13:05:00,33.95,34.01,33.9,34.0,46957.0,31.6567,31.7126,31.6101,31.7033,46957.0
2018-12-13 13:10:00,34.0,34.06,33.94,34.03,46334.0,31.7033,31.7593,31.6474,31.7313,46334.0
2018-12-13 13:15:00,34.04,34.08,33.97,33.97,61849.0,31.7406,31.7779,31.6753,31.6753,61849.0
2018-12-13 13:20:00,33.97,34.0,33.93,33.95,82493.0,31.6753,31.7033,31.638,31.6567,82493.0
2018-12-13 13:25:00,33.95,33.96,33.88,33.95,65186.0,31.6567,31.666,31.5914,31.6567,65186.0
2018-12-13 13:30:00,33.95,34.02,33.94,33.97,45024.0,31.6567,31.722,31.6474,31.6753,45024.0
2018-12-13 13:35:00,33.98,34.05,33.94,34.04,48771.0,31.6847,31.7499,31.6474,31.7406,48771.0
2018-12-13 13:40:00,34.04,34.07,34.01,34.02,43007.0,31.7406,31.7686,31.7126,31.722,43007.0
2018-12-13 13:45:00,34.02,34.03,33.95,33.95,38720.0,31.722,31.7313,31.6567,31.6567,38720.0
2018-12-13 13:50:00,33.95,33.96,33.87,33.88,56101.0,31.6567,31.666,31.5821,31.5914,56101.0
2018-12-13 13:55:00,33.87,33.89,33.79,33.8,52084.0,31.5821,31.6007,31.5075,31.5168,52084.0
2018-12-13 14:00:00,33.8,33.84,33.72,33.73,89396.0,31.5168,31.5541,31.4422,31.4515,89396.0
2018-12-13 14:05:00,33.72,33.73,33.66,33.68,69250.0,31.4422,31.4515,31.3863,31.4049,69250.0
2018-12-13 14:10:00,33.68,33.74,33.63,33.7,124548.0,31.4049,31.4609,31.3583,31.4236,124548.0
2018-12-13 14:15:00,33.7,33.7,33.61,33.65,87809.0,31.4236,31.4236,31.3396,31.3769,87809.0
2018-12-13 14:20:00,33.65,33.7,33.61,33.62,127486.0,31.3769,31.4236,31.3396,31.349,127486.0
2018-12-13 14:25:00,33.62,33.8,33.61,33.75,381619.0,31.349,31.5168,31.3396,31.4702,381619.0
2018-12-13 14:30:00,33.74,33.78,33.71,33.71,91620.0,31.4609,31.4982,31.4329,31.4329,91620.0
2018-12-13 14:35:00,33.7,33.7,33.61,33.66,102091.0,31.4236,31.4236,31.3396,31.3863,102091.0
2018-12-13 14:40:00,33.67,33.71,33.61,33.64,82402.0,31.3956,31.4329,31.3396,31.3676,82402.0
2018-12-13 14:45:00,33.65,33.69,33.61,33.64,94563.0,31.3769,31.4142,31.3396,31.3676,94563.0
2018-12-13 14:50:00,33.64,33.73,33.63,33.71,72372.0,31.3676,31.4515,31.3583,31.4329,72372.0
2018-12-13 14:55:00,33.72,33.74,33.67,33.69,130577.0,31.4422,31.4609,31.3956,31.4142,130577.0
2018-12-13 15:00:00,33.69,33.72,33.61,33.64,94937.0,31.4142,31.4422,31.3396,31.3676,94937.0
2018-12-13 15:05:00,33.64,33.65,33.55,33.56,86659.0,31.3676,31.3769,31.2837,31.293,86659.0
2018-12-13 15:10:00,33.55,33.61,33.53,33.58,119229.0,31.2837,31.3396,31.2651,31.3117,119229.0
2018-12-13 15:15:00,33.59,33.67,33.58,33.65,151699.0,31.321,31.3956,31.3117,31.3769,151699.0
2018-12-13 15:20:00,33.65,33.67,33.6,33.63,135820.0,31.3769,31.3956,31.3303,31.3583,135820.0
2018-12-13 15:25:00,33.63,33.66,33.59,33.59,53489.0,31.3583,31.3863,31.321,31.321,53489.0
2018-12-13 15:30:00,33.59,33.69,33.56,33.66,130347.0,31.321,31.4142,31.293,31.3863,130347.0
2018-12-13 15:35:00,33.66,33.67,33.58,33.65,132297.0,31.3863,31.3956,31.3117,31.3769,132297.0
2018-12-13 15:40:00,33.64,33.83,33.64,33.8,178226.0,31.3676,31.5448,31.3676,31.5168,178226.0
2018-12-13 15:45:00,33.8,33.84,33.74,33.77,169785.0,31.5168,31.5541,31.4609,31.4888,169785.0
2018-12-13 15:50:00,33.77,33.77,33.69,33.7,167867.0,31.4888,31.4888,31.4142,31.4236,167867.0
2018-12-13 15:55:00,33.7,33.74,33.68,33.7,436401.0,31.4236,31.4609,31.4049,31.4236,436401.0
2018-12-14 09:30:00,33.19,33.25,32.89,33.01,365013.0,30.948,31.004,30.6683,30.7802,365013.0
2018-12-14 09:35:00,32.99,33.31,32.88,33.3,169166.0,30.7615,31.0599,30.659,31.0506,169166.0
2018-12-14 09:40:00,33.3,33.43,33.18,33.37,112646.0,31.0506,31.1718,30.9387,31.1159,112646.0
2018-12-14 09:45:00,33.37,33.44,33.33,33.38,141875.0,31.1159,31.1811,31.0786,31.1252,141875.0
2018-12-14 09:50:00,33.37,33.38,33.2,33.22,146335.0,31.1159,31.1252,30.9573,30.976,146335.0
2018-12-14 09:55:00,33.21,33.35,33.16,33.29,134522.0,30.9667,31.0972,30.92,31.0413,134522.0
2018-12-14 10:00:00,33.28,33.41,33.27,33.4,125767.0,31.0319,31.1532,31.0226,31.1438,125767.0
2018-12-14 10:05:00,33.41,33.41,33.19,33.22,156351.0,31.1532,31.1532,30.948,30.976,156351.0
2018-12-14 10:10:00,33.22,33.22,33.14,33.21,84755.0,30.976,30.976,30.9014,30.9667,84755.0
2018-12-14 10:15:00,33.22,33.38,33.22,33.38,86570.0,30.976,31.1252,30.976,31.1252,86570.0
2018-12-14 10:20:00,33.38,33.42,33.27,33.31,127059.0,31.1252,31.1625,31.0226,31.0599,127059.0
2018-12-14 10:25:00,33.31,33.34,33.25,33.3,78749.0,31.0599,31.0879,31.004,31.0506,78749.0
2018-12-14 10:30:00,33.3,33.31,33.21,33.23,142869.0,31.0506,31.0599,30.9667,30.9853,142869.0
2018-12-14 10:35:00,33.23,33.48,33.22,33.47,84589.0,30.9853,31.2184,30.976,31.2091,84589.0
2018-12-14 10:40:00,33.46,33.48,33.37,33.39,52740.0,31.1998,31.2184,31.1159,31.1345,52740.0
2018-12-14 10:45:00,33.38,33.51,33.36,33.43,158307.0,31.1252,31.2464,31.1065,31.1718,158307.0
2018-12-14 10:50:00,33.42,33.46,33.38,33.43,100343.0,31.1625,31.1998,31.1252,31.1718,100343.0
2018-12-14 10:55:00,33.43,33.44,33.32,33.34,110760.0,31.1718,31.1811,31.0692,31.0879,110760.0
2018-12-14 11:00:00,33.35,33.43,33.3,33.41,81283.0,31.0972,31.1718,31.0506,31.1532,81283.0
2018-12-14 11:05:00,33.42,33.44,33.36,33.39,44983.0,31.1625,31.1811,31.1065,31.1345,44983.0
2018-12-14 11:10:00,33.39,33.39,33.3,33.31,49748.0,31.1345,31.1345,31.0506,31.0599,49748.0
2018-12-14 11:15:00,33.29,33.34,33.24,33.26,153178.0,31.0413,31.0879,30.9946,31.0133,153178.0
2018-12-14 11:20:00,33.26,33.28,33.18,33.19,72631.0,31.0133,31.0319,30.9387,30.948,72631.0
2018-12-14 11:25:00,33.19,33.33,33.18,33.3,74804.0,30.948,31.0786,30.9387,31.0506,74804.0
2018-12-14 11:30:00,33.29,33.41,33.29,33.41,59580.0,31.0413,31.1532,31.0413,31.1532,59580.0
2018-12-14 11:35:00,33.41,33.43,33.33,33.34,99553.0,31.1532,31.1718,31.0786,31.0879,99553.0
2018-12-14 11:40:00,33.34,33.4,33.31,33.31,52708.0,31.0879,31.1438,31.0599,31.0599,52708.0
2018-12-14 11:45:00,33.31,33.31,33.21,33.22,118158.0,31.0599,31.0599,30.9667,30.976,118158.0
2018-12-14 11:50:00,33.21,33.23,33.13,33.18,116808.0,30.9667,30.9853,30.8921,30.9387,116808.0
2018-12-14 11:55:00,33.18,33.2,33.05,33.09,86123.0,30.9387,30.9573,30.8175,30.8548,86123.0
2018-12-14 12:00:00,33.09,33.17,33.08,33.12,117180.0,30.8548,30.9294,30.8455,30.8827,117180.0
2018-12-14 12:05:00,33.11,33.17,33.09,33.1,100540.0,30.8734,30.9294,30.8548,30.8641,100540.0
2018-12-14 12:10:00,33.09,33.15,33.02,33.05,113149.0,30.8548,30.9107,30.7895,30.8175,113149.0
2018-12-14 12:15:00,33.05,33.2,33.03,33.17,113057.0,30.8175,30.9573,30.7988,30.9294,113057.0
2018-12-14 12:20:00,33.16,33.18,33.1,33.15,86853.0,30.92,30.9387,30.8641,30.9107,86853.0
2018-12-14 12:25:00,33.14,33.15,33.08,33.12,73821.0,30.9014,30.9107,30.8455,30.8827,73821.0
2018-12-14 12:30:00,33.12,33.23,33.12,33.18,105550.0,30.8827,30.9853,30.8827,30.9387,105550.0
2018-12-14 12:35:00,33.19,33.22,33.14,33.16,76536.0,30.948,30.976,30.9014,30.92,76536.0
2018-12-14 12:40:00,33.16,33.17,33.05,33.09,157194.0,30.92,30.9294,30.8175,30.8548,157194.0
2018-12-14 12:45:00,33.1,33.11,33.02,33.07,108942.0,30.8641,30.8734,30.7895,30.8361,108942.0
2018-12-14 12:50:00,33.07,33.08,33.01,33.05,123739.0,30.8361,30.8455,30.7802,30.8175,123739.0
2018-12-14 12:55:00,33.05,33.06,33.01,33.01,41522.0,30.8175,30.8268,30.7802,30.7802,41522.0
2018-12-14 13:00:00,33.01,33.03,32.94,33.01,83001.0,30.7802,30.7988,30.7149,30.7802,83001.0
2018-12-14 13:05:00,33.01,33.12,33.01,33.11,68748.0,30.7802,30.8827,30.7802,30.8734,68748.0
2018-12-14 13:10:00,33.11,33.17,33.08,33.12,79117.0,30.8734,30.9294,30.8455,30.8827,79117.0
2018-12-14 13:15:00,33.11,33.13,33.1,33.11,49407.0,30.8734,30.8921,30.8641,30.8734,49407.0
2018-12-14 13:20:00,33.11,33.12,33.07,33.08,75034.0,30.8734,30.8827,30.8361,30.8455,75034.0
2018-12-14 13:25:00,33.08,33.13,33.07,33.1,54188.0,30.8455,30.8921,30.8361,30.8641,54188.0
2018-12-14 13:30:00,33.1,33.11,33.04,33.05,79737.0,30.8641,30.8734,30.8082,30.8175,79737.0
2018-12-14 13:35:00,33.05,33.08,33.03,33.03,73356.0,30.8175,30.8455,30.7988,30.7988,73356.0
2018-12-14 13:40:00,33.04,33.06,32.99,33.0,73153.0,30.8082,30.8268,30.7615,30.7709,73153.0
2018-12-14 13:45:00,33.0,33.01,32.95,32.98,90901.0,30.7709,30.7802,30.7242,30.7522,90901.0
2018-12-14 13:50:00,32.97,33.02,32.96,32.97,58182.0,30.7429,30.7895,30.7336,30.7429,58182.0
2018-12-14 13:55:00,32.97,33.01,32.95,32.97,106870.0,30.7429,30.7802,30.7242,30.7429,106870.0
2018-12-14 14:00:00,32.96,33.01,32.96,33.0,83922.0,30.7336,30.7802,30.7336,30.7709,83922.0
2018-12-14 14:05:00,33.01,33.06,33.01,33.05,46063.0,30.7802,30.8268,30.7802,30.8175,46063.0
2018-12-14 14:10:00,33.05,33.05,32.99,33.0,122520.0,30.8175,30.8175,30.7615,30.7709,122520.0
2018-12-14 14:15:00,33.01,33.07,33.0,33.05,57399.0,30.7802,30.8361,30.7709,30.8175,57399.0
2018-12-14 14:20:00,33.05,33.08,33.04,33.05,65956.0,30.8175,30.8455,30.8082,30.8175,65956.0
2018-12-14 14:25:00,33.06,33.07,32.97,32.99,59304.0,30.8268,30.8361,30.7429,30.7615,59304.0
2018-12-14 14:30:00,33.0,33.0,32.86,32.87,127825.0,30.7709,30.7709,30.6403,30.6496,127825.0
2018-12-14 14:35:00,32.87,32.88,32.76,32.78,124763.0,30.6496,30.659,30.5471,30.5657,124763.0
2018-12-14 14:40:00,32.78,32.87,32.64,32.69,170096.0,30.5657,30.6496,30.4352,30.4818,170096.0
2018-12-14 14:45:00,32.69,32.74,32.68,32.71,100776.0,30.4818,30.5284,30.4725,30.5004,100776.0
2018-12-14 14:50:00,32.72,32.76,32.67,32.67,97285.0,30.5098,30.5471,30.4631,30.4631,97285.0
2018-12-14 14:55:00,32.68,32.89,32.66,32.85,127888.0,30.4725,30.6683,30.4538,30.631,127888.0
2018-12-14 15:00:00,32.85,32.9,32.81,32.81,111338.0,30.631,30.6776,30.5937,30.5937,111338.0
2018-12-14 15:05:00,32.82,32.88,32.77,32.79,67186.0,30.603,30.659,30.5564,30.575,67186.0
2018-12-14 15:10:00,32.79,32.9,32.76,32.84,119917.0,30.575,30.6776,30.5471,30.6217,119917.0
2018-12-14 15:15:00,32.84,32.87,32.81,32.87,95920.0,30.6217,30.6496,30.5937,30.6496,95920.0
2018-12-14 15:20:00,32.87,32.87,32.77,32.78,112611.0,30.6496,30.6496,30.5564,30.5657,112611.0
2018-12-14 15:25:00,32.78,32.85,32.77,32.81,104210.0,30.5657,30.631,30.5564,30.5937,104210.0
2018-12-14 15:30:00,32.8,32.84,32.73,32.75,150903.0,30.5844,30.6217,30.5191,30.5377,150903.0
2018-12-14 15:35:00,32.75,32.77,32.71,32.72,126732.0,30.5377,30.5564,30.5004,30.5098,126732.0
2018-12-14 15:40:00,32.72,32.74,32.68,32.73,174892.0,30.5098,30.5284,30.4725,30.5191,174892.0
2018-12-14 15:45:00,32.73,32.75,32.65,32.75,285185.0,30.5191,30.5377,30.4445,30.5377,285185.0
2018-12-14 15:50:00,32.74,32.75,32.7,32.71,193410.0,30.5284,30.5377,30.4911,30.5004,193410.0
2018-12-14 15:55:00,32.72,32.76,32.63,32.64,857915.0,30.5098,30.5471,30.4258,30.4352,857915.0
2018-12-17 09:30:00,32.52,32.73,32.52,32.63,261126.0,30.3233,30.5191,30.3233,30.4258,261126.0
2018-12-17 09:35:00,32.59,32.84,32.51,32.84,263517.0,30.3885,30.6217,30.314,30.6217,263517.0
2018-12-17 09:40:00,32.83,32.87,32.71,32.78,182368.0,30.6123,30.6496,30.5004,30.5657,182368.0
2018-12-17 09:45:00,32.78,33.0,32.77,32.89,205784.0,30.5657,30.7709,30.5564,30.6683,205784.0
2018-12-17 09:50:00,32.9,32.92,32.8,32.91,96207.0,30.6776,30.6963,30.5844,30.6869,96207.0
2018-12-17 09:55:00,32.9,33.0,32.88,32.98,156059.0,30.6776,30.7709,30.659,30.7522,156059.0
2018-12-17 10:00:00,32.98,33.17,32.94,33.09,184513.0,30.7522,30.9294,30.7149,30.8548,184513.0
2018-12-17 10:05:00,33.08,33.08,32.98,33.07,141499.0,30.8455,30.8455,30.7522,30.8361,141499.0
2018-12-17 10:10:00,33.06,33.17,33.0,33.16,131220.0,30.8268,30.9294,30.7709,30.92,131220.0
2018-12-17 10:15:00,33.17,33.2,33.12,33.14,119032.0,30.9294,30.9573,30.8827,30.9014,119032.0
2018-12-17 10:20:00,33.14,33.2,33.08,33.14,88947.0,30.9014,30.9573,30.8455,30.9014,88947.0
2018-12-17 10:25:00,33.14,33.31,33.14,33.28,135350.0,30.9014,31.0599,30.9014,31.0319,135350.0
2018-12-17 10:30:00,33.27,33.31,33.18,33.2,109817.0,31.0226,31.0599,30.9387,30.9573,109817.0
2018-12-17 10:35:00,33.19,33.28,33.16,33.26,94568.0,30.948,31.0319,30.92,31.0133,94568.0
2018-12-17 10:40:00,33.25,33.43,33.21,33.42,107303.0,31.004,31.1718,30.9667,31.1625,107303.0
2018-12-17 10:45:00,33.43,33.43,33.33,33.43,98103.0,31.1718,31.1718,31.0786,31.1718,98103.0
2018-12-17 10:50:00,33.43,33.52,33.31,33.34,159030.0,31.1718,31.2557,31.0599,31.0879,159030.0
2018-12-17 10:55:00,33.35,33.46,33.35,33.36,92138.0,31.0972,31.1998,31.0972,31.1065,92138.0
2018-12-17 11:00:00,33.37,33.52,33.37,33.45,88951.0,31.1159,31.2557,31.1159,31.1905,88951.0
2018-12-17 11:05:00,33.45,33.49,33.39,33.48,168369.0,31.1905,31.2278,31.1345,31.2184,168369.0
2018-12-17 11:10:00,33.49,33.51,33.43,33.5,95350.0,31.2278,31.2464,31.1718,31.2371,95350.0
2018-12-17 11:15:00,33.5,33.52,33.45,33.48,79109.0,31.2371,31.2557,31.1905,31.2184,79109.0
2018-12-17 11:20:00,33.49,33.6,33.49,33.59,77585.0,31.2278,31.3303,31.2278,31.321,77585.0
2018-12-17 11:25:00,33.58,33.64,33.55,33.55,120387.0,31.3117,31.3676,31.2837,31.2837,120387.0
2018-12-17 11:30:00,33.56,33.6,33.51,33.59,105910.0,31.293,31.3303,31.2464,31.321,105910.0
2018-12-17 11:35:00,33.59,33.6,33.51,33.53,49525.0,31.321,31.3303,31.2464,31.2651,49525.0
2018-12-17 11:40:00,33.53,33.57,33.45,33.53,71722.0,31.2651,31.3024,31.1905,31.2651,71722.0
2018-12-17 11:45:00,33.54,33.61,33.52,33.6,67797.0,31.2744,31.3396,31.2557,31.3303,67797.0
2018-12-17 11:50:00,33.61,33.69,33.61,33.69,81878.0,31.3396,31.4142,31.3396,31.4142,81878.0
2018-12-17 11:55:00,33.68,33.75,33.68,33.73,63705.0,31.4049,31.4702,31.4049,31.4515,63705.0
2018-12-17 12:00:00,33.74,33.77,33.68,33.71,76516.0,31.4609,31.4888,31.4049,31.4329,76516.0
2018-12-17 12:05:00,33.7,33.74,33.69,33.7,65800.0,31.4236,31.4609,31.4142,31.4236,65800.0
2018-12-17 12:10:00,33.7,33.7,33.58,33.61,111155.0,31.4236,31.4236,31.3117,31.3396,111155.0
2018-12-17 12:15:00,33.6,33.66,33.55,33.61,51575.0,31.3303,31.3863,31.2837,31.3396,51575.0
2018-12-17 12:20:00,33.61,33.67,33.58,33.58,52393.0,31.3396,31.3956,31.3117,31.3117,52393.0
2018-12-17 12:25:00,33.57,33.66,33.57,33.63,55023.0,31.3024,31.3863,31.3024,31.3583,55023.0
2018-12-17 12:30:00,33.62,33.64,33.51,33.51,269700.0,31.349,31.3676,31.2464,31.2464,269700.0
2018-12-17 12:35:00,33.51,33.53,33.45,33.48,110092.0,31.2464,31.2651,31.1905,31.2184,110092.0
2018-12-17 12:40:00,33.49,33.51,33.36,33.38,196784.0,31.2278,31.2464,31.1065,31.1252,196784.0
2018-12-17 12:45:00,33.38,33.44,33.34,33.41,120913.0,31.1252,31.1811,31.0879,31.1532,120913.0
2018-12-17 12:50:00,33.41,33.43,33.37,33.38,71353.0,31.1532,31.1718,31.1159,31.1252,71353.0
2018-12-17 12:55:00,33.37,33.42,33.34,33.34,82506.0,31.1159,31.1625,31.0879,31.0879,82506.0
2018-12-17 13:00:00,33.34,33.35,33.26,33.28,72118.0,31.0879,31.0972,31.0133,31.0319,72118.0
2018-12-17 13:05:00,33.28,33.33,33.26,33.3,75536.0,31.0319,31.0786,31.0133,31.0506,75536.0
2018-12-17 13:10:00,33.3,33.34,33.24,33.29,62400.0,31.0506,31.0879,30.9946,31.0413,62400.0
2018-12-17 13:15:00,33.28,33.28,33.14,33.15,78129.0,31.0319,31.0319,30.9014,30.9107,78129.0
2018-12-17 13:20:00,33.14,33.15,33.04,33.14,106989.0,30.9014,30.9107,30.8082,30.9014,106989.0
2018-12-17 13:25:00,33.14,33.22,33.13,33.18,55786.0,30.9014,30.976,30.8921,30.9387,55786.0
2018-12-17 13:30:00,33.18,33.23,33.09,33.09,43254.0,30.9387,30.9853,30.8548,30.8548,43254.0
2018-12-17 13:35:00,33.1,33.14,33.04,33.07,67803.0,30.8641,30.9014,30.8082,30.8361,67803.0
2018-12-17 13:40:00,33.07,33.15,33.06,33.1,66083.0,30.8361,30.9107,30.8268,30.8641,66083.0
2018-12-17 13:45:00,33.09,33.1,33.02,33.04,54700.0,30.8548,30.8641,30.7895,30.8082,54700.0
2018-12-17 13:50:00,33.05,33.06,33.0,33.01,78380.0,30.8175,30.8268,30.7709,30.7802,78380.0
2018-12-17 13:55:00,33.01,33.1,32.98,32.98,98213.0,30.7802,30.8641,30.7522,30.7522,98213.0
2018-12-17 14:00:00,32.98,33.0,32.87,32.87,75653.0,30.7522,30.7709,30.6496,30.6496,75653.0
2018-12-17 14:05:00,32.88,32.97,32.87,32.93,72643.0,30.659,30.7429,30.6496,30.7056,72643.0
2018-12-17 14:10:00,32.94,32.99,32.92,32.98,42638.0,30.7149,30.7615,30.6963,30.7522,42638.0
2018-12-17 14:15:00,32.98,33.02,32.94,32.97,45446.0,30.7522,30.7895,30.7149,30.7429,45446.0
2018-12-17 14:20:00,32.98,33.05,32.94,32.95,52251.0,30.7522,30.8175,30.7149,30.7242,52251.0
2018-12-17 14:25:00,32.95,32.98,32.89,32.91,61399.0,30.7242,30.7522,30.6683,30.6869,61399.0
2018-12-17 14:30:00,32.91,32.97,32.89,32.93,64899.0,30.6869,30.7429,30.6683,30.7056,64899.0
2018-12-17 14:35:00,32.94,32.94,32.89,32.91,47526.0,30.7149,30.7149,30.6683,30.6869,47526.0
2018-12-17 14:40:00,32.91,33.0,32.91,32.92,94627.0,30.6869,30.7709,30.6869,30.6963,94627.0
2018-12-17 14:45:00,32.93,32.97,32.85,32.85,106150.0,30.7056,30.7429,30.631,30.631,106150.0
2018-12-17 14:50:00,32.84,32.87,32.69,32.71,111998.0,30.6217,30.6496,30.4818,30.5004,111998.0
2018-12-17 14:55:00,32.7,32.75,32.68,32.74,96308.0,30.4911,30.5377,30.4725,30.5284,96308.0
2018-12-17 15:00:00,32.74,32.75,32.69,32.72,82880.0,30.5284,30.5377,30.4818,30.5098,82880.0
2018-12-17 15:05:00,32.73,32.81,32.71,32.71,68530.0,30.5191,30.5937,30.5004,30.5004,68530.0
2018-12-17 15:10:00,32.72,32.84,32.71,32.79,106300.0,30.5098,30.6217,30.5004,30.575,106300.0
2018-12-17 15:15:00,32.79,32.85,32.76,32.79,78589.0,30.575,30.631,30.5471,30.575,78589.0
2018-12-17 15:20:00,32.78,32.8,32.66,32.66,149490.0,30.5657,30.5844,30.4538,30.4538,149490.0
2018-12-17 15:25:00,32.66,32.67,32.59,32.66,177874.0,30.4538,30.4631,30.3885,30.4538,177874.0
2018-12-17 15:30:00,32.66,32.69,32.56,32.61,217437.0,30.4538,30.4818,30.3606,30.4072,217437.0
2018-12-17 15:35:00,32.6,32.67,32.54,32.62,182561.0,30.3979,30.4631,30.3419,30.4165,182561.0
2018-12-17 15:40:00,32.63,32.63,32.55,32.57,178252.0,30.4258,30.4258,30.3513,30.3699,178252.0
2018-12-17 15:45:00,32.56,32.65,32.52,32.58,384111.0,30.3606,30.4445,30.3233,30.3792,384111.0
2018-12-17 15:50:00,32.58,32.75,32.57,32.75,223923.0,30.3792,30.5377,30.3699,30.5377,223923.0
2018-12-17 15:55:00,32.75,32.75,32.6,32.66,1120229.0,30.5377,30.5377,30.3979,30.4538,1120229.0
2018-12-18 09:30:00,33.07,33.14,32.89,32.98,262473.0,30.8361,30.9014,30.6683,30.7522,262473.0
2018-12-18 09:35:00,32.98,33.24,32.98,33.14,129350.0,30.7522,30.9946,30.7522,30.9014,129350.0
2018-12-18 09:40:00,33.15,33.35,33.08,33.35,165078.0,30.9107,31.0972,30.8455,31.0972,165078.0
2018-12-18 09:45:00,33.35,33.68,33.27,33.66,257502.0,31.0972,31.4049,31.0226,31.3863,257502.0
2018-12-18 09:50:00,33.68,33.84,33.63,33.82,179825.0,31.4049,31.5541,31.3583,31.5355,179825.0
2018-12-18 09:55:00,33.82,33.88,33.7,33.81,249418.0,31.5355,31.5914,31.4236,31.5261,249418.0
2018-12-18 10:00:00,33.82,33.85,33.7,33.7,154890.0,31.5355,31.5634,31.4236,31.4236,154890.0
2018-12-18 10:05:00,33.7,33.93,33.68,33.92,266705.0,31.4236,31.638,31.4049,31.6287,266705.0
2018-12-18 10:10:00,33.91,34.07,33.9,34.01,330108.0,31.6194,31.7686,31.6101,31.7126,330108.0
2018-12-18 10:15:00,34.01,34.1,33.97,34.02,169513.0,31.7126,31.7965,31.6753,31.722,169513.0
2018-12-18 10:20:00,34.03,34.09,33.99,34.03,135448.0,31.7313,31.7872,31.694,31.7313,135448.0
2018-12-18 10:25:00,34.03,34.16,33.99,34.13,218172.0,31.7313,31.8525,31.694,31.8245,218172.0
2018-12-18 10:30:00,34.12,34.21,34.08,34.2,137966.0,31.8152,31.8991,31.7779,31.8898,137966.0
2018-12-18 10:35:00,34.2,34.29,34.13,34.28,154547.0,31.8898,31.9737,31.8245,31.9644,154547.0
2018-12-18 10:40:00,34.29,34.32,34.14,34.16,180524.0,31.9737,32.0017,31.8338,31.8525,180524.0
2018-12-18 10:45:00,34.16,34.18,34.01,34.03,152009.0,31.8525,31.8711,31.7126,31.7313,152009.0
2018-12-18 10:50:00,34.04,34.18,34.02,34.18,256128.0,31.7406,31.8711,31.722,31.8711,256128.0
2018-12-18 10:55:00,34.18,34.28,34.16,34.25,230063.0,31.8711,31.9644,31.8525,31.9364,230063.0
2018-12-18 11:00:00,34.25,34.29,34.03,34.13,358981.0,31.9364,31.9737,31.7313,31.8245,358981.0
2018-12-18 11:05:00,34.13,34.2,34.1,34.17,250844.0,31.8245,31.8898,31.7965,31.8618,250844.0
2018-12-18 11:10:00,34.18,34.25,34.02,34.04,143899.0,31.8711,31.9364,31.722,31.7406,143899.0
2018-12-18 11:15:00,34.04,34.05,33.88,33.89,170006.0,31.7406,31.7499,31.5914,31.6007,170006.0
2018-12-18 11:20:00,33.89,33.92,33.8,33.81,100317.0,31.6007,31.6287,31.5168,31.5261,100317.0
2018-12-18 11:25:00,33.8,33.8,33.69,33.77,316269.0,31.5168,31.5168,31.4142,31.4888,316269.0
2018-12-18 11:30:00,33.77,33.86,33.68,33.73,146690.0,31.4888,31.5728,31.4049,31.4515,146690.0
2018-12-18 11:35:00,33.73,33.91,33.73,33.83,96588.0,31.4515,31.6194,31.4515,31.5448,96588.0
2018-12-18 11:40:00,33.83,33.86,33.61,33.62,104451.0,31.5448,31.5728,31.3396,31.349,104451.0
2018-12-18 11:45:00,33.61,33.79,33.61,33.77,108865.0,31.3396,31.5075,31.3396,31.4888,108865.0
2018-12-18 11:50:00,33.78,33.78,33.63,33.75,102443.0,31.4982,31.4982,31.3583,31.4702,102443.0
2018-12-18 11:55:00,33.76,33.82,33.73,33.75,61034.0,31.4795,31.5355,31.4515,31.4702,61034.0
2018-12-18 12:00:00,33.75,33.82,33.75,33.82,52789.0,31.4702,31.5355,31.4702,31.5355,52789.0
2018-12-18 12:05:00,33.81,33.95,33.8,33.95,138596.0,31.5261,31.6567,31.5168,31.6567,138596.0
2018-12-18 12:10:00,33.95,34.03,33.94,33.99,111003.0,31.6567,31.7313,31.6474,31.694,111003.0
2018-12-18 12:15:00,34.0,34.05,33.96,34.04,86610.0,31.7033,31.7499,31.666,31.7406,86610.0
2018-12-18 12:20:00,34.03,34.09,34.02,34.05,63650.0,31.7313,31.7872,31.722,31.7499,63650.0
2018-12-18 12:25:00,34.05,34.11,34.04,34.1,58049.0,31.7499,31.8059,31.7406,31.7965,58049.0
2018-12-18 12:30:00,34.1,34.16,34.09,34.09,64495.0,31.7965,31.8525,31.7872,31.7872,64495.0
2018-12-18 12:35:00,34.09,34.1,33.93,33.99,72383.0,31.7872,31.7965,31.638,31.694,72383.0
2018-12-18 12:40:00,33.97,34.03,33.95,33.98,60177.0,31.6753,31.7313,31.6567,31.6847,60177.0
2018-12-18 12:45:00,33.98,34.03,33.88,33.94,101697.0,31.6847,31.7313,31.5914,31.6474,101697.0
2018-12-18 12:50:00,33.94,34.02,33.93,34.01,60139.0,31.6474,31.722,31.638,31.7126,60139.0
2018-12-18 12:55:00,34.01,34.04,33.96,34.01,39380.0,31.7126,31.7406,31.666,31.7126,39380.0
2018-12-18 13:00:00,34.01,34.04,33.93,33.98,51109.0,31.7126,31.7406,31.638,31.6847,51109.0
2018-12-18 13:05:00,33.98,33.99,33.92,33.97,53445.0,31.6847,31.694,31.6287,31.6753,53445.0
2018-12-18 13:10:00,33.98,34.01,33.96,33.98,49311.0,31.6847,31.7126,31.666,31.6847,49311.0
2018-12-18 13:15:00,33.98,33.99,33.93,33.97,40554.0,31.6847,31.694,31.638,31.6753,40554.0
2018-12-18 13:20:00,33.97,34.03,33.95,33.97,48210.0,31.6753,31.7313,31.6567,31.6753,48210.0
2018-12-18 13:25:00,33.96,33.98,33.87,33.9,54173.0,31.666,31.6847,31.5821,31.6101,54173.0
2018-12-18 13:30:00,33.89,33.9,33.82,33.86,66318.0,31.6007,31.6101,31.5355,31.5728,66318.0
2018-12-18 13:35:00,33.86,33.86,33.78,33.8,66901.0,31.5728,31.5728,31.4982,31.5168,66901.0
2018-12-18 13:40:00,33.8,33.84,33.78,33.81,45749.0,31.5168,31.5541,31.4982,31.5261,45749.0
2018-12-18 13:45:00,33.81,33.87,33.79,33.87,49889.0,31.5261,31.5821,31.5075,31.5821,49889.0
2018-12-18 13:50:00,33.87,33.89,33.75,33.8,51674.0,31.5821,31.6007,31.4702,31.5168,51674.0
2018-12-18 13:55:00,33.82,33.82,33.74,33.75,60887.0,31.5355,31.5355,31.4609,31.4702,60887.0
2018-12-18 14:00:00,33.75,33.83,33.73,33.79,83254.0,31.4702,31.5448,31.4515,31.5075,83254.0
2018-12-18 14:05:00,33.79,33.86,33.74,33.85,57579.0,31.5075,31.5728,31.4609,31.5634,57579.0
2018-12-18 14:10:00,33.85,33.86,33.78,33.79,71901.0,31.5634,31.5728,31.4982,31.5075,71901.0
2018-12-18 14:15:00,33.78,33.8,33.68,33.7,73033.0,31.4982,31.5168,31.4049,31.4236,73033.0
2018-12-18 14:20:00,33.69,33.72,33.65,33.71,96455.0,31.4142,31.4422,31.3769,31.4329,96455.0
2018-12-18 14:25:00,33.72,33.79,33.68,33.76,51031.0,31.4422,31.5075,31.4049,31.4795,51031.0
2018-12-18 14:30:00,33.77,33.77,33.65,33.65,67803.0,31.4888,31.4888,31.3769,31.3769,67803.0
2018-12-18 14:35:00,33.66,33.69,33.6,33.64,67161.0,31.3863,31.4142,31.3303,31.3676,67161.0
2018-12-18 14:40:00,33.64,33.67,33.45,33.48,150167.0,31.3676,31.3956,31.1905,31.2184,150167.0
2018-12-18 14:45:00,33.47,33.53,33.43,33.53,95321.0,31.2091,31.2651,31.1718,31.2651,95321.0
2018-12-18 14:50:00,33.52,33.55,33.47,33.5,72363.0,31.2557,31.2837,31.2091,31.2371,72363.0
2018-12-18 14:55:00,33.51,33.51,33.34,33.37,102575.0,31.2464,31.2464,31.0879,31.1159,102575.0
2018-12-18 15:00:00,33.36,33.39,33.28,33.33,139210.0,31.1065,31.1345,31.0319,31.0786,139210.0
2018-12-18 15:05:00,33.33,33.39,33.21,33.28,108398.0,31.0786,31.1345,30.9667,31.0319,108398.0
2018-12-18 15:10:00,33.27,33.34,33.25,33.27,115968.0,31.0226,31.0879,31.004,31.0226,115968.0
2018-12-18 15:15:00,33.27,33.34,33.23,33.32,118128.0,31.0226,31.0879,30.9853,31.0692,118128.0
2018-12-18 15:20:00,33.32,33.38,33.27,33.33,124777.0,31.0692,31.1252,31.0226,31.0786,124777.0
2018-12-18 15:25:00,33.32,33.32,33.23,33.3,118223.0,31.0692,31.0692,30.9853,31.0506,118223.0
2018-12-18 15:30:00,33.3,33.4,33.29,33.36,136117.0,31.0506,31.1438,31.0413,31.1065,136117.0
2018-12-18 15:35:00,33.36,33.41,33.33,33.35,113820.0,31.1065,31.1532,31.0786,31.0972,113820.0
2018-12-18 15:40:00,33.35,33.46,33.34,33.46,164218.0,31.0972,31.1998,31.0879,31.1998,164218.0
2018-12-18 15:45:00,33.45,33.57,33.45,33.54,249203.0,31.1905,31.3024,31.1905,31.2744,249203.0
2018-12-18 15:50:00,33.55,33.56,33.47,33.5,241806.0,31.2837,31.293,31.2091,31.2371,241806.0
2018-12-18 15:55:00,33.5,33.51,33.27,33.27,907627.0,31.2371,31.2464,31.0226,31.0226,907627.0
2018-12-19 09:30:00,32.73,32.8,32.42,32.8,505926.0,30.5191,30.5844,30.23,30.5844,505926.0
2018-12-19 09:35:00,32.81,33.05,32.66,33.01,168527.0,30.5937,30.8175,30.4538,30.7802,168527.0
2018-12-19 09:40:00,33.01,33.2,33.01,33.11,162434.0,30.7802,30.9573,30.7802,30.8734,162434.0
2018-12-19 09:45:00,33.11,33.14,32.86,32.98,247348.0,30.8734,30.9014,30.6403,30.7522,247348.0
2018-12-19 09:50:00,32.98,33.28,32.95,33.26,195644.0,30.7522,31.0319,30.7242,31.0133,195644.0
2018-12-19 09:55:00,33.27,33.47,33.26,33.36,176838.0,31.0226,31.2091,31.0133,31.1065,176838.0
2018-12-19 10:00:00,33.36,33.6,33.35,33.57,110175.0,31.1065,31.3303,31.0972,31.3024,110175.0
2018-12-19 10:05:00,33.57,33.76,33.52,33.68,163707.0,31.3024,31.4795,31.2557,31.4049,163707.0
2018-12-19 10:10:00,33.69,33.7,33.52,33.61,103978.0,31.4142,31.4236,31.2557,31.3396,103978.0
2018-12-19 10:15:00,33.6,33.67,33.56,33.64,157702.0,31.3303,31.3956,31.293,31.3676,157702.0
2018-12-19 10:20:00,33.63,33.66,33.53,33.53,69687.0,31.3583,31.3863,31.2651,31.2651,69687.0
2018-12-19 10:25:00,33.53,33.59,33.5,33.5,52360.0,31.2651,31.321,31.2371,31.2371,52360.0
2018-12-19 10:30:00,33.5,33.59,33.48,33.48,96971.0,31.2371,31.321,31.2184,31.2184,96971.0
2018-12-19 10:35:00,33.49,33.55,33.48,33.49,47932.0,31.2278,31.2837,31.2184,31.2278,47932.0
2018-12-19 10:40:00,33.49,33.52,33.44,33.46,64067.0,31.2278,31.2557,31.1811,31.1998,64067.0
2018-12-19 10:45:00,33.47,33.52,33.4,33.4,121542.0,31.2091,31.2557,31.1438,31.1438,121542.0
2018-12-19 10:50:00,33.41,33.49,33.4,33.45,120786.0,31.1532,31.2278,31.1438,31.1905,120786.0
2018-12-19 10:55:00,33.45,33.5,33.37,33.46,72899.0,31.1905,31.2371,31.1159,31.1998,72899.0
2018-12-19 11:00:00,33.47,33.49,33.31,33.31,102632.0,31.2091,31.2278,31.0599,31.0599,102632.0
2018-12-19 11:05:00,33.32,33.37,33.29,33.29,64947.0,31.0692,31.1159,31.0413,31.0413,64947.0
2018-12-19 11:10:00,33.29,33.31,33.19,33.2,134434.0,31.0413,31.0599,30.948,30.9573,134434.0
2018-12-19 11:15:00,33.19,33.24,33.17,33.22,92365.0,30.948,30.9946,30.9294,30.976,92365.0
2018-12-19 11:20:00,33.22,33.29,33.21,33.26,80529.0,30.976,31.0413,30.9667,31.0133,80529.0
2018-12-19 11:25:00,33.25,33.26,33.03,33.05,79931.0,31.004,31.0133,30.7988,30.8175,79931.0
2018-12-19 11:30:00,33.05,33.06,32.96,33.02,125425.0,30.8175,30.8268,30.7336,30.7895,125425.0
2018-12-19 11:35:00,33.01,33.1,33.01,33.05,43928.0,30.7802,30.8641,30.7802,30.8175,43928.0
2018-12-19 11:40:00,33.05,33.08,32.99,33.04,55205.0,30.8175,30.8455,30.7615,30.8082,55205.0
2018-12-19 11:45:00,33.05,33.16,33.0,33.16,46304.0,30.8175,30.92,30.7709,30.92,46304.0
2018-12-19 11:50:00,33.15,33.23,33.09,33.11,155154.0,30.9107,30.9853,30.8548,30.8734,155154.0
2018-12-19 11:55:00,33.11,33.15,33.08,33.11,65901.0,30.8734,30.9107,30.8455,30.8734,65901.0
2018-12-19 12:00:00,33.11,33.13,33.06,33.1,59715.0,30.8734,30.8921,30.8268,30.8641,59715.0
2018-12-19 12:05:00,33.1,33.15,33.1,33.13,79430.0,30.8641,30.9107,30.8641,30.8921,79430.0
2018-12-19 12:10:00,33.14,33.14,33.06,33.13,48351.0,30.9014,30.9014,30.8268,30.8921,48351.0
2018-12-19 12:15:00,33.13,33.13,33.06,33.12,79271.0,30.8921,30.8921,30.8268,30.8827,79271.0
2018-12-19 12:20:00,33.12,33.12,33.05,33.12,121322.0,30.8827,30.8827,30.8175,30.8827,121322.0
2018-12-19 12:25:00,33.11,33.12,33.07,33.09,60701.0,30.8734,30.8827,30.8361,30.8548,60701.0
2018-12-19 12:30:00,33.09,33.17,33.09,33.15,98424.0,30.8548,30.9294,30.8548,30.9107,98424.0
2018-12-19 12:35:00,33.15,33.15,33.1,33.11,39224.0,30.9107,30.9107,30.8641,30.8734,39224.0
2018-12-19 12:40:00,33.1,33.11,33.05,33.11,59699.0,30.8641,30.8734,30.8175,30.8734,59699.0
2018-12-19 12:45:00,33.11,33.12,33.07,33.11,58555.0,30.8734,30.8827,30.8361,30.8734,58555.0
2018-12-19 12:50:00,33.11,33.14,33.05,33.06,125677.0,30.8734,30.9014,30.8175,30.8268,125677.0
2018-12-19 12:55:00,33.07,33.07,33.03,33.05,38454.0,30.8361,30.8361,30.7988,30.8175,38454.0
2018-12-19 13:00:00,33.04,33.09,33.01,33.02,99289.0,30.8082,30.8548,30.7802,30.7895,99289.0
2018-12-19 13:05:00,33.03,33.06,32.97,32.98,61044.0,30.7988,30.8268,30.7429,30.7522,61044.0
2018-12-19 13:10:00,32.98,33.03,32.95,32.99,65591.0,30.7522,30.7988,30.7242,30.7615,65591.0
2018-12-19 13:15:00,32.99,33.14,32.96,33.14,134796.0,30.7615,30.9014,30.7336,30.9014,134796.0
2018-12-19 13:20:00,33.14,33.21,32.99,33.0,87883.0,30.9014,30.9667,30.7615,30.7709,87883.0
2018-12-19 13:25:00,32.99,33.07,32.99,33.06,40976.0,30.7615,30.8361,30.7615,30.8268,40976.0
2018-12-19 13:30:00,33.07,33.11,33.03,33.09,48951.0,30.8361,30.8734,30.7988,30.8548,48951.0
2018-12-19 13:35:00,33.09,33.09,33.01,33.05,35724.0,30.8548,30.8548,30.7802,30.8175,35724.0
2018-12-19 13:40:00,33.05,33.15,33.04,33.11,64542.0,30.8175,30.9107,30.8082,30.8734,64542.0
2018-12-19 13:45:00,33.11,33.14,33.09,33.12,95344.0,30.8734,30.9014,30.8548,30.8827,95344.0
2018-12-19 13:50:00,33.12,33.12,33.06,33.07,53889.0,30.8827,30.8827,30.8268,30.8361,53889.0
2018-12-19 13:55:00,33.07,33.19,33.02,33.18,127816.0,30.8361,30.948,30.7895,30.9387,127816.0
2018-12-19 14:00:00,33.19,33.22,32.51,32.58,239096.0,30.948,30.976,30.314,30.3792,239096.0
2018-12-19 14:05:00,32.58,32.68,32.46,32.6,231349.0,30.3792,30.4725,30.2673,30.3979,231349.0
2018-12-19 14:10:00,32.61,32.65,32.42,32.56,184226.0,30.4072,30.4445,30.23,30.3606,184226.0
2018-12-19 14:15:00,32.54,32.69,32.48,32.66,146102.0,30.3419,30.4818,30.286,30.4538,146102.0
2018-12-19 14:20:00,32.66,32.7,32.53,32.7,142167.0,30.4538,30.4911,30.3326,30.4911,142167.0
2018-12-19 14:25:00,32.69,32.82,32.64,32.82,157392.0,30.4818,30.603,30.4352,30.603,157392.0
2018-12-19 14:30:00,32.82,32.88,32.72,32.74,181915.0,30.603,30.659,30.5098,30.5284,181915.0
2018-12-19 14:35:00,32.74,32.87,32.71,32.78,98286.0,30.5284,30.6496,30.5004,30.5657,98286.0
2018-12-19 14:40:00,32.76,32.76,32.28,32.3,324649.0,30.5471,30.5471,30.0995,30.1181,324649.0
2018-12-19 14:45:00,32.3,32.41,32.22,32.37,290138.0,30.1181,30.2207,30.0435,30.1834,290138.0
2018-12-19 14:50:00,32.37,32.38,32.1,32.18,262969.0,30.1834,30.1927,29.9316,30.0062,262969.0
2018-12-19 14:55:00,32.18,32.18,31.91,32.0,263247.0,30.0062,30.0062,29.7545,29.8384,263247.0
2018-12-19 15:00:00,32.0,32.01,31.58,31.6,365922.0,29.8384,29.8477,29.4468,29.4654,365922.0
2018-12-19 15:05:00,31.6,31.77,31.46,31.67,420457.0,29.4654,29.6239,29.3349,29.5307,420457.0
2018-12-19 15:10:00,31.67,31.98,31.57,31.97,416098.0,29.5307,29.8198,29.4375,29.8104,416098.0
2018-12-19 15:15:00,31.97,31.97,31.58,31.68,333275.0,29.8104,29.8104,29.4468,29.54,333275.0
2018-12-19 15:20:00,31.68,31.79,31.49,31.74,335882.0,29.54,29.6426,29.3629,29.596,335882.0
2018-12-19 15:25:00,31.75,31.82,31.43,31.44,264668.0,29.6053,29.6706,29.3069,29.3162,264668.0
2018-12-19 15:30:00,31.45,31.71,31.43,31.66,313215.0,29.3256,29.568,29.3069,29.5214,313215.0
2018-12-19 15:35:00,31.65,31.65,31.46,31.51,244840.0,29.512,29.512,29.3349,29.3815,244840.0
2018-12-19 15:40:00,31.5,31.51,31.36,31.48,332929.0,29.3722,29.3815,29.2416,29.3535,332929.0
2018-12-19 15:45:00,31.48,31.68,31.47,31.67,334931.0,29.3535,29.54,29.3442,29.5307,334931.0
2018-12-19 15:50:00,31.67,31.71,31.62,31.68,302395.0,29.5307,29.568,29.4841,29.54,302395.0
2018-12-19 15:55:00,31.67,31.7,31.5,31.53,796265.0,29.5307,29.5587,29.3722,29.4002,796265.0
2018-12-20 09:30:00,31.9,32.25,31.79,32.08,506923.0,29.7452,30.0715,29.6426,29.913,506923.0
2018-12-20 09:35:00,32.07,32.15,31.9,31.95,245090.0,29.9037,29.9783,29.7452,29.7918,245090.0
2018-12-20 09:40:00,31.95,31.95,31.61,31.92,212099.0,29.7918,29.7918,29.4747,29.7638,212099.0
2018-12-20 09:45:00,31.94,32.02,31.57,31.57,206421.0,29.7825,29.8571,29.4375,29.4375,206421.0
2018-12-20 09:50:00,31.57,31.64,31.48,31.53,197363.0,29.4375,29.5027,29.3535,29.4002,197363.0
2018-12-20 09:55:00,31.52,31.97,31.51,31.93,158576.0,29.3908,29.8104,29.3815,29.7731,158576.0
2018-12-20 10:00:00,31.93,32.02,31.83,31.91,106377.0,29.7731,29.8571,29.6799,29.7545,106377.0
2018-12-20 10:05:00,31.9,32.05,31.89,31.92,134779.0,29.7452,29.885,29.7358,29.7638,134779.0
2018-12-20 10:10:00,31.91,31.92,31.74,31.85,152501.0,29.7545,29.7638,29.596,29.6985,152501.0
2018-12-20 10:15:00,31.86,31.87,31.64,31.67,120456.0,29.7079,29.7172,29.5027,29.5307,120456.0
2018-12-20 10:20:00,31.66,31.84,31.64,31.79,97516.0,29.5214,29.6892,29.5027,29.6426,97516.0
2018-12-20 10:25:00,31.79,31.93,31.78,31.88,104308.0,29.6426,29.7731,29.6333,29.7265,104308.0
2018-12-20 10:30:00,31.86,31.95,31.83,31.86,87633.0,29.7079,29.7918,29.6799,29.7079,87633.0
2018-12-20 10:35:00,31.85,31.88,31.71,31.87,86416.0,29.6985,29.7265,29.568,29.7172,86416.0
2018-12-20 10:40:00,31.87,31.98,31.84,31.91,87792.0,29.7172,29.8198,29.6892,29.7545,87792.0
2018-12-20 10:45:00,31.91,31.92,31.73,31.74,84519.0,29.7545,29.7638,29.5866,29.596,84519.0
2018-12-20 10:50:00,31.73,31.77,31.67,31.68,83331.0,29.5866,29.6239,29.5307,29.54,83331.0
2018-12-20 10:55:00,31.69,31.83,31.66,31.74,82216.0,29.5493,29.6799,29.5214,29.596,82216.0
2018-12-20 11:00:00,31.75,31.75,31.61,31.71,110733.0,29.6053,29.6053,29.4747,29.568,110733.0
2018-12-20 11:05:00,31.71,31.77,31.57,31.63,94466.0,29.568,29.6239,29.4375,29.4934,94466.0
2018-12-20 11:10:00,31.64,31.68,31.53,31.61,115450.0,29.5027,29.54,29.4002,29.4747,115450.0
2018-12-20 11:15:00,31.61,31.68,31.53,31.53,100750.0,29.4747,29.54,29.4002,29.4002,100750.0
2018-12-20 11:20:00,31.53,31.54,31.44,31.5,174192.0,29.4002,29.4095,29.3162,29.3722,174192.0
2018-12-20 11:25:00,31.51,31.55,31.41,31.49,108405.0,29.3815,29.4188,29.2883,29.3629,108405.0
2018-12-20 11:30:00,31.49,31.51,31.42,31.45,108247.0,29.3629,29.3815,29.2976,29.3256,108247.0
2018-12-20 11:35:00,31.46,31.57,31.43,31.47,111478.0,29.3349,29.4375,29.3069,29.3442,111478.0
2018-12-20 11:40:00,31.48,31.5,31.33,31.37,101144.0,29.3535,29.3722,29.2137,29.251,101144.0
2018-12-20 11:45:00,31.38,31.43,31.29,31.29,91186.0,29.2603,29.3069,29.1764,29.1764,91186.0
2018-12-20 11:50:00,31.29,31.34,31.18,31.31,203383.0,29.1764,29.223,29.0738,29.195,203383.0
2018-12-20 11:55:00,31.3,31.45,31.26,31.31,171764.0,29.1857,29.3256,29.1484,29.195,171764.0
2018-12-20 12:00:00,31.31,31.37,31.23,31.32,116305.0,29.195,29.251,29.1204,29.2043,116305.0
2018-12-20 12:05:00,31.32,31.35,31.24,31.26,89808.0,29.2043,29.2323,29.1297,29.1484,89808.0
2018-12-20 12:10:00,31.26,31.3,31.04,31.06,148919.0,29.1484,29.1857,28.9433,28.9619,148919.0
2018-12-20 12:15:00,31.06,31.17,31.03,31.15,126930.0,28.9619,29.0645,28.9339,29.0458,126930.0
2018-12-20 12:20:00,31.16,31.19,31.07,31.12,139154.0,29.0551,29.0831,28.9712,29.0178,139154.0
2018-12-20 12:25:00,31.12,31.23,31.09,31.2,91534.0,29.0178,29.1204,28.9899,29.0924,91534.0
2018-12-20 12:30:00,31.19,31.23,31.12,31.12,131756.0,29.0831,29.1204,29.0178,29.0178,131756.0
2018-12-20 12:35:00,31.12,31.18,31.07,31.12,163317.0,29.0178,29.0738,28.9712,29.0178,163317.0
2018-12-20 12:40:00,31.12,31.14,31.04,31.05,120921.0,29.0178,29.0365,28.9433,28.9526,120921.0
2018-12-20 12:45:00,31.05,31.12,31.03,31.11,142700.0,28.9526,29.0178,28.9339,29.0085,142700.0
2018-12-20 12:50:00,31.11,31.18,31.09,31.12,158030.0,29.0085,29.0738,28.9899,29.0178,158030.0
2018-12-20 12:55:00,31.13,31.25,31.08,31.14,287843.0,29.0272,29.1391,28.9805,29.0365,287843.0
2018-12-20 13:00:00,31.14,31.15,30.96,31.01,347109.0,29.0365,29.0458,28.8687,28.9153,347109.0
2018-12-20 13:05:00,31.01,31.08,30.96,31.0,151849.0,28.9153,28.9805,28.8687,28.906,151849.0
2018-12-20 13:10:00,30.99,31.06,30.93,31.06,110596.0,28.8966,28.9619,28.8407,28.9619,110596.0
2018-12-20 13:15:00,31.05,31.11,31.02,31.05,89711.0,28.9526,29.0085,28.9246,28.9526,89711.0
2018-12-20 13:20:00,31.05,31.14,30.95,31.01,116828.0,28.9526,29.0365,28.8593,28.9153,116828.0
2018-12-20 13:25:00,31.01,31.08,31.0,31.03,89102.0,28.9153,28.9805,28.906,28.9339,89102.0
2018-12-20 13:30:00,31.02,31.09,30.99,31.05,107774.0,28.9246,28.9899,28.8966,28.9526,107774.0
2018-12-20 13:35:00,31.05,31.12,31.01,31.1,87141.0,28.9526,29.0178,28.9153,28.9992,87141.0
2018-12-20 13:40:00,31.1,31.11,30.96,31.08,124843.0,28.9992,29.0085,28.8687,28.9805,124843.0
2018-12-20 13:45:00,31.08,31.13,31.04,31.07,90435.0,28.9805,29.0272,28.9433,28.9712,90435.0
2018-12-20 13:50:00,31.08,31.08,30.99,31.0,91775.0,28.9805,28.9805,28.8966,28.906,91775.0
2018-12-20 13:55:00,31.0,31.1,31.0,31.06,90467.0,28.906,28.9992,28.906,28.9619,90467.0
2018-12-20 14:00:00,31.06,31.07,30.83,30.91,220679.0,28.9619,28.9712,28.7474,28.822,220679.0
2018-12-20 14:05:00,30.92,30.98,30.9,30.95,130959.0,28.8314,28.8873,28.8127,28.8593,130959.0
2018-12-20 14:10:00,30.96,30.96,30.78,30.89,140095.0,28.8687,28.8687,28.7008,28.8034,140095.0
2018-12-20 14:15:00,30.89,30.94,30.81,30.82,100469.0,28.8034,28.85,28.7288,28.7381,100469.0
2018-12-20 14:20:00,30.82,31.04,30.82,31.01,176167.0,28.7381,28.9433,28.7381,28.9153,176167.0
2018-12-20 14:25:00,31.01,31.06,30.98,31.05,243037.0,28.9153,28.9619,28.8873,28.9526,243037.0
2018-12-20 14:30:00,31.05,31.15,31.03,31.09,225397.0,28.9526,29.0458,28.9339,28.9899,225397.0
2018-12-20 14:35:00,31.09,31.26,31.09,31.14,241200.0,28.9899,29.1484,28.9899,29.0365,241200.0
2018-12-20 14:40:00,31.14,31.22,31.13,31.16,363333.0,29.0365,29.1111,29.0272,29.0551,363333.0
2018-12-20 14:45:00,31.16,31.31,31.12,31.28,322105.0,29.0551,29.195,29.0178,29.167,322105.0
2018-12-20 14:50:00,31.28,31.31,31.22,31.25,172165.0,29.167,29.195,29.1111,29.1391,172165.0
2018-12-20 14:55:00,31.25,31.26,31.17,31.22,166005.0,29.1391,29.1484,29.0645,29.1111,166005.0
2018-12-20 15:00:00,31.21,31.23,31.07,31.09,124001.0,29.1018,29.1204,28.9712,28.9899,124001.0
2018-12-20 15:05:00,31.09,31.23,31.0,31.2,150548.0,28.9899,29.1204,28.906,29.0924,150548.0
2018-12-20 15:10:00,31.21,31.34,31.18,31.32,101180.0,29.1018,29.223,29.0738,29.2043,101180.0
2018-12-20 15:15:00,31.33,31.36,31.24,31.26,136557.0,29.2137,29.2416,29.1297,29.1484,136557.0
2018-12-20 15:20:00,31.25,31.43,31.22,31.39,284392.0,29.1391,29.3069,29.1111,29.2696,284392.0
2018-12-20 15:25:00,31.4,31.42,31.29,31.29,249388.0,29.2789,29.2976,29.1764,29.1764,249388.0
2018-12-20 15:30:00,31.29,31.33,31.21,31.29,233329.0,29.1764,29.2137,29.1018,29.1764,233329.0
2018-12-20 15:35:00,31.29,31.34,31.26,31.29,196535.0,29.1764,29.223,29.1484,29.1764,196535.0
2018-12-20 15:40:00,31.28,31.3,31.07,31.08,373126.0,29.167,29.1857,28.9712,28.9805,373126.0
2018-12-20 15:45:00,31.08,31.18,31.06,31.13,336220.0,28.9805,29.0738,28.9619,29.0272,336220.0
2018-12-20 15:50:00,31.12,31.15,30.99,31.02,359061.0,29.0178,29.0458,28.8966,28.9246,359061.0
2018-12-20 15:55:00,31.01,31.07,30.89,30.9,1470505.0,28.9153,28.9712,28.8034,28.8127,1470505.0
2018-12-21 09:30:00,30.89,31.83,30.89,31.35,2060837.0,28.8034,29.6799,28.8034,29.2323,2060837.0
2018-12-21 09:35:00,31.36,31.46,31.24,31.35,296076.0,29.2416,29.3349,29.1297,29.2323,296076.0
2018-12-21 09:40:00,31.36,31.39,31.08,31.21,182187.0,29.2416,29.2696,28.9805,29.1018,182187.0
2018-12-21 09:45:00,31.21,31.32,31.16,31.16,170276.0,29.1018,29.2043,29.0551,29.0551,170276.0
2018-12-21 09:50:00,31.16,31.25,31.06,31.13,171535.0,29.0551,29.1391,28.9619,29.0272,171535.0
2018-12-21 09:55:00,31.13,31.48,31.13,31.4,329900.0,29.0272,29.3535,29.0272,29.2789,329900.0
2018-12-21 10:00:00,31.39,31.47,31.3,31.3,228692.0,29.2696,29.3442,29.1857,29.1857,228692.0
2018-12-21 10:05:00,31.3,31.38,31.09,31.13,234091.0,29.1857,29.2603,28.9899,29.0272,234091.0
2018-12-21 10:10:00,31.13,31.32,31.12,31.3,417736.0,29.0272,29.2043,29.0178,29.1857,417736.0
2018-12-21 10:15:00,31.32,31.49,31.24,31.45,279938.0,29.2043,29.3629,29.1297,29.3256,279938.0
2018-12-21 10:20:00,31.44,31.61,31.43,31.52,186987.0,29.3162,29.4747,29.3069,29.3908,186987.0
2018-12-21 10:25:00,31.51,31.51,31.34,31.44,129918.0,29.3815,29.3815,29.223,29.3162,129918.0
2018-12-21 10:30:00,31.44,31.52,31.31,31.34,144298.0,29.3162,29.3908,29.195,29.223,144298.0
2018-12-21 10:35:00,31.36,31.36,31.27,31.32,86762.0,29.2416,29.2416,29.1577,29.2043,86762.0
2018-12-21 10:40:00,31.31,31.34,31.13,31.14,155216.0,29.195,29.223,29.0272,29.0365,155216.0
2018-12-21 10:45:00,31.15,31.18,31.1,31.11,171832.0,29.0458,29.0738,28.9992,29.0085,171832.0
2018-12-21 10:50:00,31.12,31.24,31.06,31.12,168772.0,29.0178,29.1297,28.9619,29.0178,168772.0
2018-12-21 10:55:00,31.13,31.19,31.07,31.12,108659.0,29.0272,29.0831,28.9712,29.0178,108659.0
2018-12-21 11:00:00,31.12,31.13,31.02,31.05,114727.0,29.0178,29.0272,28.9246,28.9526,114727.0
2018-12-21 11:05:00,31.05,31.1,30.88,30.9,178837.0,28.9526,28.9992,28.7941,28.8127,178837.0
2018-12-21 11:10:00,30.91,31.07,30.9,31.05,154803.0,28.822,28.9712,28.8127,28.9526,154803.0
2018-12-21 11:15:00,31.06,31.15,31.0,31.11,96772.0,28.9619,29.0458,28.906,29.0085,96772.0
2018-12-21 11:20:00,31.11,31.18,31.04,31.05,83058.0,29.0085,29.0738,28.9433,28.9526,83058.0
2018-12-21 11:25:00,31.05,31.12,30.99,31.12,70726.0,28.9526,29.0178,28.8966,29.0178,70726.0
2018-12-21 11:30:00,31.12,31.16,31.04,31.08,139746.0,29.0178,29.0551,28.9433,28.9805,139746.0
2018-12-21 11:35:00,31.08,31.15,31.03,31.08,114986.0,28.9805,29.0458,28.9339,28.9805,114986.0
2018-12-21 11:40:00,31.07,31.12,31.02,31.06,75094.0,28.9712,29.0178,28.9246,28.9619,75094.0
2018-12-21 11:45:00,31.06,31.1,30.95,30.97,91866.0,28.9619,28.9992,28.8593,28.878,91866.0
2018-12-21 11:50:00,30.98,31.1,30.97,31.06,99158.0,28.8873,28.9992,28.878,28.9619,99158.0
2018-12-21 11:55:00,31.05,31.09,30.94,30.99,68598.0,28.9526,28.9899,28.85,28.8966,68598.0
2018-12-21 12:00:00,30.99,30.99,30.9,30.93,97395.0,28.8966,28.8966,28.8127,28.8407,97395.0
2018-12-21 12:05:00,30.93,30.96,30.79,30.87,104030.0,28.8407,28.8687,28.7101,28.7847,104030.0
2018-12-21 12:10:00,30.87,30.88,30.72,30.73,99729.0,28.7847,28.7941,28.6449,28.6542,99729.0
2018-12-21 12:15:00,30.73,30.82,30.7,30.75,99166.0,28.6542,28.7381,28.6262,28.6728,99166.0
2018-12-21 12:20:00,30.76,30.78,30.68,30.73,77168.0,28.6822,28.7008,28.6076,28.6542,77168.0
2018-12-21 12:25:00,30.73,30.73,30.6,30.62,153183.0,28.6542,28.6542,28.533,28.5516,153183.0
2018-12-21 12:30:00,30.61,30.69,30.52,30.62,187378.0,28.5423,28.6169,28.4584,28.5516,187378.0
2018-12-21 12:35:00,30.63,30.78,30.63,30.78,119358.0,28.5609,28.7008,28.5609,28.7008,119358.0
2018-12-21 12:40:00,30.78,30.9,30.77,30.9,159592.0,28.7008,28.8127,28.6915,28.8127,159592.0
2018-12-21 12:45:00,30.9,31.04,30.89,30.92,454747.0,28.8127,28.9433,28.8034,28.8314,454747.0
2018-12-21 12:50:00,30.92,31.03,30.87,30.9,423610.0,28.8314,28.9339,28.7847,28.8127,423610.0
2018-12-21 12:55:00,30.9,31.02,30.88,30.95,138227.0,28.8127,28.9246,28.7941,28.8593,138227.0
2018-12-21 13:00:00,30.95,30.99,30.86,30.9,90992.0,28.8593,28.8966,28.7754,28.8127,90992.0
2018-12-21 13:05:00,30.9,30.92,30.83,30.9,71521.0,28.8127,28.8314,28.7474,28.8127,71521.0
2018-12-21 13:10:00,30.9,30.96,30.79,30.85,91390.0,28.8127,28.8687,28.7101,28.7661,91390.0
2018-12-21 13:15:00,30.86,30.91,30.8,30.84,78875.0,28.7754,28.822,28.7195,28.7568,78875.0
2018-12-21 13:20:00,30.84,30.95,30.81,30.93,71348.0,28.7568,28.8593,28.7288,28.8407,71348.0
2018-12-21 13:25:00,30.93,31.0,30.87,30.91,75959.0,28.8407,28.906,28.7847,28.822,75959.0
2018-12-21 13:30:00,30.92,31.0,30.9,30.99,55483.0,28.8314,28.906,28.8127,28.8966,55483.0
2018-12-21 13:35:00,30.99,31.03,30.92,31.03,75405.0,28.8966,28.9339,28.8314,28.9339,75405.0
2018-12-21 13:40:00,31.03,31.18,31.0,31.17,136907.0,28.9339,29.0738,28.906,29.0645,136907.0
2018-12-21 13:45:00,31.16,31.16,31.01,31.05,79731.0,29.0551,29.0551,28.9153,28.9526,79731.0
2018-12-21 13:50:00,31.06,31.09,30.87,30.89,66368.0,28.9619,28.9899,28.7847,28.8034,66368.0
2018-12-21 13:55:00,30.89,30.94,30.86,30.89,69710.0,28.8034,28.85,28.7754,28.8034,69710.0
2018-12-21 14:00:00,30.88,30.91,30.83,30.85,76646.0,28.7941,28.822,28.7474,28.7661,76646.0
2018-12-21 14:05:00,30.85,30.87,30.78,30.79,38802.0,28.7661,28.7847,28.7008,28.7101,38802.0
2018-12-21 14:10:00,30.79,30.83,30.68,30.73,105428.0,28.7101,28.7474,28.6076,28.6542,105428.0
2018-12-21 14:15:00,30.73,30.81,30.68,30.8,114038.0,28.6542,28.7288,28.6076,28.7195,114038.0
2018-12-21 14:20:00,30.8,30.87,30.77,30.81,84976.0,28.7195,28.7847,28.6915,28.7288,84976.0
2018-12-21 14:25:00,30.8,30.83,30.72,30.76,87044.0,28.7195,28.7474,28.6449,28.6822,87044.0
2018-12-21 14:30:00,30.76,30.82,30.71,30.71,75540.0,28.6822,28.7381,28.6355,28.6355,75540.0
2018-12-21 14:35:00,30.72,30.77,30.69,30.72,125237.0,28.6449,28.6915,28.6169,28.6449,125237.0
2018-12-21 14:40:00,30.71,30.73,30.58,30.6,112397.0,28.6355,28.6542,28.5143,28.533,112397.0
2018-12-21 14:45:00,30.61,30.67,30.58,30.64,110077.0,28.5423,28.5982,28.5143,28.5703,110077.0
2018-12-21 14:50:00,30.65,30.81,30.65,30.71,110270.0,28.5796,28.7288,28.5796,28.6355,110270.0
2018-12-21 14:55:00,30.71,30.74,30.61,30.66,166147.0,28.6355,28.6635,28.5423,28.5889,166147.0
2018-12-21 15:00:00,30.67,30.71,30.62,30.64,122520.0,28.5982,28.6355,28.5516,28.5703,122520.0
2018-12-21 15:05:00,30.64,30.66,30.57,30.64,102407.0,28.5703,28.5889,28.505,28.5703,102407.0
2018-12-21 15:10:00,30.64,30.64,30.54,30.58,159034.0,28.5703,28.5703,28.477,28.5143,159034.0
2018-12-21 15:15:00,30.59,30.62,30.49,30.53,198955.0,28.5236,28.5516,28.4304,28.4677,198955.0
2018-12-21 15:20:00,30.53,30.59,30.5,30.53,122398.0,28.4677,28.5236,28.4397,28.4677,122398.0
2018-12-21 15:25:00,30.53,30.54,30.39,30.4,146796.0,28.4677,28.477,28.3372,28.3465,146796.0
2018-12-21 15:30:00,30.4,30.51,30.39,30.45,227077.0,28.3465,28.4491,28.3372,28.3931,227077.0
2018-12-21 15:35:00,30.45,30.45,30.28,30.28,170807.0,28.3931,28.3931,28.2346,28.2346,170807.0
2018-12-21 15:40:00,30.28,30.42,30.26,30.37,232237.0,28.2346,28.3651,28.2159,28.3185,232237.0
2018-12-21 15:45:00,30.38,30.47,30.35,30.39,268409.0,28.3278,28.4118,28.2999,28.3372,268409.0
2018-12-21 15:50:00,30.39,30.4,30.26,30.32,333270.0,28.3372,28.3465,28.2159,28.2719,333270.0
2018-12-21 15:55:00,30.33,30.45,30.25,30.3,1244489.0,28.2812,28.3931,28.2066,28.2532,1244489.0
2018-12-24 09:30:00,30.0,30.25,29.78,30.22,409103.0,27.9735,28.2066,27.7684,28.1786,409103.0
2018-12-24 09:35:00,30.24,30.32,29.9,29.98,256514.0,28.1973,28.2719,27.8803,27.9549,256514.0
2018-12-24 09:40:00,29.99,29.99,29.77,29.79,164542.0,27.9642,27.9642,27.759,27.7777,164542.0
2018-12-24 09:45:00,29.79,29.81,29.52,29.55,267975.0,27.7777,27.7963,27.5259,27.5539,267975.0
2018-12-24 09:50:00,29.55,29.6,29.39,29.4,162741.0,27.5539,27.6005,27.4047,27.414,162741.0
2018-12-24 09:55:00,29.39,29.41,29.28,29.38,263385.0,27.4047,27.4234,27.3021,27.3954,263385.0
2018-12-24 10:00:00,29.38,29.68,29.37,29.61,267807.0,27.3954,27.6751,27.3861,27.6098,267807.0
2018-12-24 10:05:00,29.6,29.66,29.45,29.55,209422.0,27.6005,27.6565,27.4607,27.5539,209422.0
2018-12-24 10:10:00,29.56,29.83,29.53,29.8,166412.0,27.5632,27.815,27.5353,27.787,166412.0
2018-12-24 10:15:00,29.8,29.83,29.64,29.75,104424.0,27.787,27.815,27.6378,27.7404,104424.0
2018-12-24 10:20:00,29.76,29.88,29.66,29.8,198889.0,27.7497,27.8616,27.6565,27.787,198889.0
2018-12-24 10:25:00,29.8,29.8,29.63,29.67,217218.0,27.787,27.787,27.6285,27.6658,217218.0
2018-12-24 10:30:00,29.67,29.91,29.67,29.87,335401.0,27.6658,27.8896,27.6658,27.8523,335401.0
2018-12-24 10:35:00,29.87,29.99,29.85,29.93,181834.0,27.8523,27.9642,27.8336,27.9082,181834.0
2018-12-24 10:40:00,29.93,30.04,29.92,29.99,309114.0,27.9082,28.0108,27.8989,27.9642,309114.0
2018-12-24 10:45:00,29.99,30.01,29.88,29.93,222319.0,27.9642,27.9828,27.8616,27.9082,222319.0
2018-12-24 10:50:00,29.93,29.99,29.86,29.96,125226.0,27.9082,27.9642,27.843,27.9362,125226.0
2018-12-24 10:55:00,29.96,29.99,29.86,29.95,145192.0,27.9362,27.9642,27.843,27.9269,145192.0
2018-12-24 11:00:00,29.95,30.05,29.8,29.81,226900.0,27.9269,28.0201,27.787,27.7963,226900.0
2018-12-24 11:05:00,29.81,29.93,29.77,29.92,187025.0,27.7963,27.9082,27.759,27.8989,187025.0
2018-12-24 11:10:00,29.91,29.93,29.85,29.89,125508.0,27.8896,27.9082,27.8336,27.8709,125508.0
2018-12-24 11:15:00,29.89,29.92,29.77,29.92,201961.0,27.8709,27.8989,27.759,27.8989,201961.0
2018-12-24 11:20:00,29.92,30.0,29.89,29.93,126359.0,27.8989,27.9735,27.8709,27.9082,126359.0
2018-12-24 11:25:00,29.93,29.94,29.84,29.88,139146.0,27.9082,27.9176,27.8243,27.8616,139146.0
2018-12-24 11:30:00,29.88,29.91,29.85,29.86,122445.0,27.8616,27.8896,27.8336,27.843,122445.0
2018-12-24 11:35:00,29.86,29.88,29.81,29.83,181314.0,27.843,27.8616,27.7963,27.815,181314.0
2018-12-24 11:40:00,29.84,29.86,29.66,29.66,194741.0,27.8243,27.843,27.6565,27.6565,194741.0
2018-12-24 11:45:00,29.66,29.67,29.45,29.47,128952.0,27.6565,27.6658,27.4607,27.4793,128952.0
2018-12-24 11:50:00,29.48,29.54,29.42,29.47,132414.0,27.4886,27.5446,27.4327,27.4793,132414.0
2018-12-24 11:55:00,29.46,29.53,29.42,29.5,156656.0,27.47,27.5353,27.4327,27.5073,156656.0
2018-12-24 12:00:00,29.51,29.61,29.49,29.54,197994.0,27.5166,27.6098,27.498,27.5446,197994.0
2018-12-24 12:05:00,29.54,29.56,29.47,29.49,163686.0,27.5446,27.5632,27.4793,27.498,163686.0
2018-12-24 12:10:00,29.5,29.56,29.4,29.46,164947.0,27.5073,27.5632,27.414,27.47,164947.0
2018-12-24 12:15:00,29.45,29.52,29.4,29.42,164505.0,27.4607,27.5259,27.414,27.4327,164505.0
2018-12-24 12:20:00,29.42,29.43,29.3,29.34,144349.0,27.4327,27.442,27.3208,27.3581,144349.0
2018-12-24 12:25:00,29.33,29.42,29.32,29.36,209833.0,27.3488,27.4327,27.3394,27.3767,209833.0
2018-12-24 12:30:00,29.36,29.41,29.31,29.39,163644.0,27.3767,27.4234,27.3301,27.4047,163644.0
2018-12-24 12:35:00,29.39,29.44,29.36,29.39,159277.0,27.4047,27.4513,27.3767,27.4047,159277.0
2018-12-24 12:40:00,29.39,29.44,29.36,29.42,214151.0,27.4047,27.4513,27.3767,27.4327,214151.0
2018-12-24 12:45:00,29.42,29.45,29.37,29.4,269223.0,27.4327,27.4607,27.3861,27.414,269223.0
2018-12-24 12:50:00,29.4,29.4,29.27,29.27,254015.0,27.414,27.414,27.2928,27.2928,254015.0
2018-12-24 12:55:00,29.27,29.27,28.96,28.98,761745.0,27.2928,27.2928,27.0038,27.0224,761745.0
2018-12-26 09:30:00,29.38,29.42,29.21,29.33,307632.0,27.3954,27.4327,27.2369,27.3488,307632.0
2018-12-26 09:35:00,29.34,29.42,29.17,29.25,286496.0,27.3581,27.4327,27.1996,27.2742,286496.0
2018-12-26 09:40:00,29.24,29.25,28.97,28.97,207599.0,27.2648,27.2742,27.0131,27.0131,207599.0
2018-12-26 09:45:00,28.98,29.15,28.93,29.15,154074.0,27.0224,27.1809,26.9758,27.1809,154074.0
2018-12-26 09:50:00,29.15,29.2,29.07,29.12,81142.0,27.1809,27.2275,27.1063,27.1529,81142.0
2018-12-26 09:55:00,29.13,29.26,29.12,29.22,120939.0,27.1623,27.2835,27.1529,27.2462,120939.0
2018-12-26 10:00:00,29.22,29.3,29.12,29.12,163993.0,27.2462,27.3208,27.1529,27.1529,163993.0
2018-12-26 10:05:00,29.12,29.13,28.92,28.99,202640.0,27.1529,27.1623,26.9665,27.0317,202640.0
2018-12-26 10:10:00,28.99,29.04,28.89,29.02,213211.0,27.0317,27.0784,26.9385,27.0597,213211.0
2018-12-26 10:15:00,29.03,29.13,29.0,29.03,178473.0,27.069,27.1623,27.0411,27.069,178473.0
2018-12-26 10:20:00,29.02,29.19,29.01,29.15,119644.0,27.0597,27.2182,27.0504,27.1809,119644.0
2018-12-26 10:25:00,29.15,29.21,29.05,29.05,81291.0,27.1809,27.2369,27.0877,27.0877,81291.0
2018-12-26 10:30:00,29.05,29.1,28.94,28.95,85401.0,27.0877,27.1343,26.9851,26.9944,85401.0
2018-12-26 10:35:00,28.96,28.99,28.9,28.95,96512.0,27.0038,27.0317,26.9478,26.9944,96512.0
2018-12-26 10:40:00,28.95,29.0,28.92,28.92,58616.0,26.9944,27.0411,26.9665,26.9665,58616.0
2018-12-26 10:45:00,28.93,29.03,28.92,28.97,84476.0,26.9758,27.069,26.9665,27.0131,84476.0
2018-12-26 10:50:00,28.98,29.05,28.85,28.86,87950.0,27.0224,27.0877,26.9012,26.9105,87950.0
2018-12-26 10:55:00,28.85,28.91,28.79,28.85,105586.0,26.9012,26.9571,26.8452,26.9012,105586.0
2018-12-26 11:00:00,28.85,28.99,28.82,28.98,112110.0,26.9012,27.0317,26.8732,27.0224,112110.0
2018-12-26 11:05:00,28.98,29.06,28.91,29.05,96980.0,27.0224,27.097,26.9571,27.0877,96980.0
2018-12-26 11:10:00,29.05,29.12,29.01,29.09,80958.0,27.0877,27.1529,27.0504,27.125,80958.0
2018-12-26 11:15:00,29.08,29.21,29.06,29.2,96448.0,27.1156,27.2369,27.097,27.2275,96448.0
2018-12-26 11:20:00,29.2,29.22,29.12,29.17,75943.0,27.2275,27.2462,27.1529,27.1996,75943.0
2018-12-26 11:25:00,29.17,29.28,29.14,29.27,86394.0,27.1996,27.3021,27.1716,27.2928,86394.0
2018-12-26 11:30:00,29.27,29.29,29.2,29.24,70818.0,27.2928,27.3115,27.2275,27.2648,70818.0
2018-12-26 11:35:00,29.24,29.31,29.17,29.21,161680.0,27.2648,27.3301,27.1996,27.2369,161680.0
2018-12-26 11:40:00,29.21,29.29,29.13,29.25,153886.0,27.2369,27.3115,27.1623,27.2742,153886.0
2018-12-26 11:45:00,29.24,29.26,29.18,29.23,147635.0,27.2648,27.2835,27.2089,27.2555,147635.0
2018-12-26 11:50:00,29.23,29.24,29.16,29.21,74679.0,27.2555,27.2648,27.1902,27.2369,74679.0
2018-12-26 11:55:00,29.21,29.31,29.18,29.3,161762.0,27.2369,27.3301,27.2089,27.3208,161762.0
2018-12-26 12:00:00,29.3,29.37,29.25,29.27,138226.0,27.3208,27.3861,27.2742,27.2928,138226.0
2018-12-26 12:05:00,29.27,29.4,29.27,29.4,92030.0,27.2928,27.414,27.2928,27.414,92030.0
2018-12-26 12:10:00,29.39,29.5,29.35,29.46,154136.0,27.4047,27.5073,27.3674,27.47,154136.0
2018-12-26 12:15:00,29.46,29.46,29.35,29.42,96232.0,27.47,27.47,27.3674,27.4327,96232.0
2018-12-26 12:20:00,29.42,29.44,29.34,29.4,95560.0,27.4327,27.4513,27.3581,27.414,95560.0
2018-12-26 12:25:00,29.39,29.42,29.34,29.35,129427.0,27.4047,27.4327,27.3581,27.3674,129427.0
2018-12-26 12:30:00,29.36,29.42,29.32,29.41,104995.0,27.3767,27.4327,27.3394,27.4234,104995.0
2018-12-26 12:35:00,29.42,29.48,29.39,29.46,110099.0,27.4327,27.4886,27.4047,27.47,110099.0
2018-12-26 12:40:00,29.47,29.53,29.43,29.53,107591.0,27.4793,27.5353,27.442,27.5353,107591.0
2018-12-26 12:45:00,29.53,29.58,29.51,29.52,182385.0,27.5353,27.5819,27.5166,27.5259,182385.0
2018-12-26 12:50:00,29.52,29.61,29.51,29.59,71778.0,27.5259,27.6098,27.5166,27.5912,71778.0
2018-12-26 12:55:00,29.59,29.65,29.55,29.59,138069.0,27.5912,27.6471,27.5539,27.5912,138069.0
2018-12-26 13:00:00,29.6,29.61,29.49,29.51,275387.0,27.6005,27.6098,27.498,27.5166,275387.0
2018-12-26 13:05:00,29.52,29.52,29.44,29.5,81265.0,27.5259,27.5259,27.4513,27.5073,81265.0
2018-12-26 13:10:00,29.49,29.53,29.42,29.44,105414.0,27.498,27.5353,27.4327,27.4513,105414.0
2018-12-26 13:15:00,29.44,29.48,29.39,29.45,80749.0,27.4513,27.4886,27.4047,27.4607,80749.0
2018-12-26 13:20:00,29.45,29.5,29.41,29.41,94289.0,27.4607,27.5073,27.4234,27.4234,94289.0
2018-12-26 13:25:00,29.41,29.47,29.38,29.41,76025.0,27.4234,27.4793,27.3954,27.4234,76025.0
2018-12-26 13:30:00,29.41,29.44,29.37,29.39,81318.0,27.4234,27.4513,27.3861,27.4047,81318.0
2018-12-26 13:35:00,29.38,29.43,29.36,29.43,60836.0,27.3954,27.442,27.3767,27.442,60836.0
2018-12-26 13:40:00,29.43,29.48,29.42,29.43,201200.0,27.442,27.4886,27.4327,27.442,201200.0
2018-12-26 13:45:00,29.44,29.6,29.43,29.55,151384.0,27.4513,27.6005,27.442,27.5539,151384.0
2018-12-26 13:50:00,29.55,29.68,29.54,29.67,106440.0,27.5539,27.6751,27.5446,27.6658,106440.0
2018-12-26 13:55:00,29.68,29.74,29.63,29.72,143223.0,27.6751,27.7311,27.6285,27.7124,143223.0
2018-12-26 14:00:00,29.72,29.76,29.68,29.72,133964.0,27.7124,27.7497,27.6751,27.7124,133964.0
2018-12-26 14:05:00,29.72,29.75,29.67,29.74,79708.0,27.7124,27.7404,27.6658,27.7311,79708.0
2018-12-26 14:10:00,29.73,29.78,29.68,29.69,93159.0,27.7217,27.7684,27.6751,27.6844,93159.0
2018-12-26 14:15:00,29.7,29.75,29.55,29.57,184326.0,27.6938,27.7404,27.5539,27.5726,184326.0
2018-12-26 14:20:00,29.56,29.64,29.56,29.62,72743.0,27.5632,27.6378,27.5632,27.6192,72743.0
2018-12-26 14:25:00,29.63,29.69,29.57,29.65,69973.0,27.6285,27.6844,27.5726,27.6471,69973.0
2018-12-26 14:30:00,29.65,29.76,29.65,29.76,71550.0,27.6471,27.7497,27.6471,27.7497,71550.0
2018-12-26 14:35:00,29.76,29.82,29.75,29.8,87987.0,27.7497,27.8057,27.7404,27.787,87987.0
2018-12-26 14:40:00,29.81,29.83,29.69,29.77,99310.0,27.7963,27.815,27.6844,27.759,99310.0
2018-12-26 14:45:00,29.76,29.77,29.71,29.71,114131.0,27.7497,27.759,27.7031,27.7031,114131.0
2018-12-26 14:50:00,29.72,29.77,29.71,29.73,112147.0,27.7124,27.759,27.7031,27.7217,112147.0
2018-12-26 14:55:00,29.73,29.87,29.73,29.86,125998.0,27.7217,27.8523,27.7217,27.843,125998.0
2018-12-26 15:00:00,29.86,29.88,29.79,29.85,169551.0,27.843,27.8616,27.7777,27.8336,169551.0
2018-12-26 15:05:00,29.84,29.9,29.84,29.89,100410.0,27.8243,27.8803,27.8243,27.8709,100410.0
2018-12-26 15:10:00,29.89,29.95,29.88,29.94,95747.0,27.8709,27.9269,27.8616,27.9176,95747.0
2018-12-26 15:15:00,29.95,30.01,29.91,29.93,115059.0,27.9269,27.9828,27.8896,27.9082,115059.0
2018-12-26 15:20:00,29.93,30.1,29.92,30.08,112107.0,27.9082,28.0667,27.8989,28.0481,112107.0
2018-12-26 15:25:00,30.08,30.12,30.06,30.11,75011.0,28.0481,28.0854,28.0295,28.0761,75011.0
2018-12-26 15:30:00,30.11,30.18,30.08,30.15,137504.0,28.0761,28.1413,28.0481,28.1134,137504.0
2018-12-26 15:35:00,30.16,30.27,29.75,30.26,224433.0,28.1227,28.2253,27.7404,28.2159,224433.0
2018-12-26 15:40:00,30.26,30.43,30.25,30.42,246359.0,28.2159,28.3745,28.2066,28.3651,246359.0
2018-12-26 15:45:00,30.43,30.47,30.28,30.31,272477.0,28.3745,28.4118,28.2346,28.2626,272477.0
2018-12-26 15:50:00,30.31,30.47,30.31,30.47,320896.0,28.2626,28.4118,28.2626,28.4118,320896.0
2018-12-26 15:55:00,30.47,30.67,30.47,30.66,1137564.0,28.4118,28.5982,28.4118,28.5889,1137564.0
2018-12-27 09:30:00,30.22,30.76,30.12,30.73,431032.0,28.1786,28.6822,28.0854,28.6542,431032.0
2018-12-27 09:35:00,30.74,31.02,30.72,30.84,338484.0,28.6635,28.9246,28.6449,28.7568,338484.0
2018-12-27 09:40:00,30.82,30.93,30.64,30.69,189387.0,28.7381,28.8407,28.5703,28.6169,189387.0
2018-12-27 09:45:00,30.69,30.77,30.54,30.54,126650.0,28.6169,28.6915,28.477,28.477,126650.0
2018-12-27 09:50:00,30.55,30.66,30.51,30.6,107925.0,28.4864,28.5889,28.4491,28.533,107925.0
2018-12-27 09:55:00,30.59,30.87,30.55,30.86,159638.0,28.5236,28.7847,28.4864,28.7754,159638.0
2018-12-27 10:00:00,30.85,30.98,30.74,30.89,161182.0,28.7661,28.8873,28.6635,28.8034,161182.0
2018-12-27 10:05:00,30.89,30.89,30.74,30.77,129559.0,28.8034,28.8034,28.6635,28.6915,129559.0
2018-12-27 10:10:00,30.78,30.91,30.78,30.89,107836.0,28.7008,28.822,28.7008,28.8034,107836.0
2018-12-27 10:15:00,30.9,31.02,30.84,30.85,108154.0,28.8127,28.9246,28.7568,28.7661,108154.0
2018-12-27 10:20:00,30.85,30.92,30.79,30.82,143868.0,28.7661,28.8314,28.7101,28.7381,143868.0
2018-12-27 10:25:00,30.83,30.91,30.75,30.75,98708.0,28.7474,28.822,28.6728,28.6728,98708.0
2018-12-27 10:30:00,30.76,30.76,30.65,30.75,136306.0,28.6822,28.6822,28.5796,28.6728,136306.0
2018-12-27 10:35:00,30.74,30.77,30.61,30.65,108625.0,28.6635,28.6915,28.5423,28.5796,108625.0
2018-12-27 10:40:00,30.64,30.84,30.63,30.81,93221.0,28.5703,28.7568,28.5609,28.7288,93221.0
2018-12-27 10:45:00,30.81,30.89,30.76,30.84,76042.0,28.7288,28.8034,28.6822,28.7568,76042.0
2018-12-27 10:50:00,30.85,30.87,30.71,30.73,86482.0,28.7661,28.7847,28.6355,28.6542,86482.0
2018-12-27 10:55:00,30.73,30.79,30.7,30.75,124445.0,28.6542,28.7101,28.6262,28.6728,124445.0
2018-12-27 11:00:00,30.75,30.75,30.62,30.73,99861.0,28.6728,28.6728,28.5516,28.6542,99861.0
2018-12-27 11:05:00,30.73,30.82,30.71,30.79,100411.0,28.6542,28.7381,28.6355,28.7101,100411.0
2018-12-27 11:10:00,30.78,30.92,30.77,30.9,91814.0,28.7008,28.8314,28.6915,28.8127,91814.0
2018-12-27 11:15:00,30.9,30.94,30.82,30.93,73419.0,28.8127,28.85,28.7381,28.8407,73419.0
2018-12-27 11:20:00,30.92,30.94,30.87,30.91,42860.0,28.8314,28.85,28.7847,28.822,42860.0
2018-12-27 11:25:00,30.92,31.01,30.9,30.98,136419.0,28.8314,28.9153,28.8127,28.8873,136419.0
2018-12-27 11:30:00,30.98,31.14,30.98,31.08,196976.0,28.8873,29.0365,28.8873,28.9805,196976.0
2018-12-27 11:35:00,31.09,31.17,31.04,31.13,135197.0,28.9899,29.0645,28.9433,29.0272,135197.0
2018-12-27 11:40:00,31.13,31.15,31.07,31.11,142104.0,29.0272,29.0458,28.9712,29.0085,142104.0
2018-12-27 11:45:00,31.11,31.11,30.98,31.0,95353.0,29.0085,29.0085,28.8873,28.906,95353.0
2018-12-27 11:50:00,30.99,31.1,30.99,31.02,114941.0,28.8966,28.9992,28.8966,28.9246,114941.0
2018-12-27 11:55:00,31.02,31.1,31.0,31.09,78465.0,28.9246,28.9992,28.906,28.9899,78465.0
2018-12-27 12:00:00,31.09,31.11,30.94,30.96,79882.0,28.9899,29.0085,28.85,28.8687,79882.0
2018-12-27 12:05:00,30.95,31.01,30.94,30.98,55246.0,28.8593,28.9153,28.85,28.8873,55246.0
2018-12-27 12:10:00,30.99,31.0,30.95,30.97,39952.0,28.8966,28.906,28.8593,28.878,39952.0
2018-12-27 12:15:00,30.97,31.06,30.97,31.01,61543.0,28.878,28.9619,28.878,28.9153,61543.0
2018-12-27 12:20:00,31.0,31.02,30.97,31.0,56806.0,28.906,28.9246,28.878,28.906,56806.0
2018-12-27 12:25:00,31.0,31.01,30.77,30.81,182989.0,28.906,28.9153,28.6915,28.7288,182989.0
2018-12-27 12:30:00,30.8,30.85,30.77,30.8,65437.0,28.7195,28.7661,28.6915,28.7195,65437.0
2018-12-27 12:35:00,30.8,30.89,30.8,30.84,105774.0,28.7195,28.8034,28.7195,28.7568,105774.0
2018-12-27 12:40:00,30.86,30.89,30.83,30.85,37029.0,28.7754,28.8034,28.7474,28.7661,37029.0
2018-12-27 12:45:00,30.85,30.9,30.81,30.87,53563.0,28.7661,28.8127,28.7288,28.7847,53563.0
2018-12-27 12:50:00,30.87,30.94,30.84,30.94,63880.0,28.7847,28.85,28.7568,28.85,63880.0
2018-12-27 12:55:00,30.95,30.95,30.88,30.95,50827.0,28.8593,28.8593,28.7941,28.8593,50827.0
2018-12-27 13:00:00,30.95,30.99,30.92,30.94,59616.0,28.8593,28.8966,28.8314,28.85,59616.0
2018-12-27 13:05:00,30.93,31.01,30.93,31.01,37655.0,28.8407,28.9153,28.8407,28.9153,37655.0
2018-12-27 13:10:00,31.0,31.02,30.95,30.99,42097.0,28.906,28.9246,28.8593,28.8966,42097.0
2018-12-27 13:15:00,30.99,31.0,30.95,30.95,50212.0,28.8966,28.906,28.8593,28.8593,50212.0
2018-12-27 13:20:00,30.96,30.96,30.93,30.95,36493.0,28.8687,28.8687,28.8407,28.8593,36493.0
2018-12-27 13:25:00,30.95,30.97,30.88,30.88,47737.0,28.8593,28.878,28.7941,28.7941,47737.0
2018-12-27 13:30:00,30.87,30.95,30.87,30.94,31289.0,28.7847,28.8593,28.7847,28.85,31289.0
2018-12-27 13:35:00,30.94,30.95,30.9,30.9,54474.0,28.85,28.8593,28.8127,28.8127,54474.0
2018-12-27 13:40:00,30.9,30.91,30.87,30.89,36030.0,28.8127,28.822,28.7847,28.8034,36030.0
2018-12-27 13:45:00,30.88,30.89,30.68,30.69,83541.0,28.7941,28.8034,28.6076,28.6169,83541.0
2018-12-27 13:50:00,30.69,30.7,30.54,30.54,92685.0,28.6169,28.6262,28.477,28.477,92685.0
2018-12-27 13:55:00,30.55,30.63,30.54,30.63,61883.0,28.4864,28.5609,28.477,28.5609,61883.0
2018-12-27 14:00:00,30.62,30.64,30.53,30.64,57551.0,28.5516,28.5703,28.4677,28.5703,57551.0
2018-12-27 14:05:00,30.64,30.66,30.57,30.58,98928.0,28.5703,28.5889,28.505,28.5143,98928.0
2018-12-27 14:10:00,30.57,30.61,30.54,30.58,79724.0,28.505,28.5423,28.477,28.5143,79724.0
2018-12-27 14:15:00,30.57,30.57,30.44,30.5,99940.0,28.505,28.505,28.3838,28.4397,99940.0
2018-12-27 14:20:00,30.5,30.57,30.47,30.52,64021.0,28.4397,28.505,28.4118,28.4584,64021.0
2018-12-27 14:25:00,30.51,30.61,30.47,30.61,57677.0,28.4491,28.5423,28.4118,28.5423,57677.0
2018-12-27 14:30:00,30.61,30.62,30.54,30.55,46174.0,28.5423,28.5516,28.477,28.4864,46174.0
2018-12-27 14:35:00,30.55,30.62,30.54,30.61,68146.0,28.4864,28.5516,28.477,28.5423,68146.0
2018-12-27 14:40:00,30.62,30.84,30.61,30.84,81025.0,28.5516,28.7568,28.5423,28.7568,81025.0
2018-12-27 14:45:00,30.84,30.86,30.78,30.83,89471.0,28.7568,28.7754,28.7008,28.7474,89471.0
2018-12-27 14:50:00,30.83,30.96,30.79,30.92,113676.0,28.7474,28.8687,28.7101,28.8314,113676.0
2018-12-27 14:55:00,30.92,30.95,30.89,30.95,80461.0,28.8314,28.8593,28.8034,28.8593,80461.0
2018-12-27 15:00:00,30.95,30.95,30.8,30.85,96480.0,28.8593,28.8593,28.7195,28.7661,96480.0
2018-12-27 15:05:00,30.84,30.91,30.81,30.89,69932.0,28.7568,28.822,28.7288,28.8034,69932.0
2018-12-27 15:10:00,30.88,31.03,30.81,31.02,167337.0,28.7941,28.9339,28.7288,28.9246,167337.0
2018-12-27 15:15:00,31.02,31.03,30.97,31.0,80810.0,28.9246,28.9339,28.878,28.906,80810.0
2018-12-27 15:20:00,31.0,31.12,30.99,31.12,144047.0,28.906,29.0178,28.8966,29.0178,144047.0
2018-12-27 15:25:00,31.12,31.3,31.07,31.27,247331.0,29.0178,29.1857,28.9712,29.1577,247331.0
2018-12-27 15:30:00,31.28,31.32,31.13,31.31,142689.0,29.167,29.2043,29.0272,29.195,142689.0
2018-12-27 15:35:00,31.31,31.42,31.29,31.32,196551.0,29.195,29.2976,29.1764,29.2043,196551.0
2018-12-27 15:40:00,31.32,31.51,31.32,31.44,261917.0,29.2043,29.3815,29.2043,29.3162,261917.0
2018-12-27 15:45:00,31.45,31.5,31.34,31.47,374894.0,29.3256,29.3722,29.223,29.3442,374894.0
2018-12-27 15:50:00,31.47,31.48,31.31,31.34,357507.0,29.3442,29.3535,29.195,29.223,357507.0
2018-12-27 15:55:00,31.33,31.57,31.32,31.56,612601.0,29.2137,29.4375,29.2043,29.4281,612601.0
2018-12-28 09:30:00,31.66,31.86,31.66,31.83,244464.0,29.5214,29.7079,29.5214,29.6799,244464.0
2018-12-28 09:35:00,31.83,32.1,31.83,32.09,248308.0,29.6799,29.9316,29.6799,29.9223,248308.0
2018-12-28 09:40:00,32.09,32.28,32.03,32.24,212933.0,29.9223,30.0995,29.8664,30.0622,212933.0
2018-12-28 09:45:00,32.24,32.4,32.21,32.27,193686.0,30.0622,30.2114,30.0342,30.0902,193686.0
2018-12-28 09:50:00,32.27,32.37,32.11,32.32,208700.0,30.0902,30.1834,29.941,30.1368,208700.0
2018-12-28 09:55:00,32.33,32.39,32.15,32.34,130013.0,30.1461,30.2021,29.9783,30.1554,130013.0
2018-12-28 10:00:00,32.34,32.35,32.09,32.16,114986.0,30.1554,30.1648,29.9223,29.9876,114986.0
2018-12-28 10:05:00,32.15,32.25,32.13,32.15,123549.0,29.9783,30.0715,29.9596,29.9783,123549.0
2018-12-28 10:10:00,32.14,32.23,32.09,32.11,136343.0,29.9689,30.0529,29.9223,29.941,136343.0
2018-12-28 10:15:00,32.1,32.13,32.01,32.08,106524.0,29.9316,29.9596,29.8477,29.913,106524.0
2018-12-28 10:20:00,32.08,32.08,31.88,31.9,146785.0,29.913,29.913,29.7265,29.7452,146785.0
2018-12-28 10:25:00,31.89,31.94,31.82,31.84,101453.0,29.7358,29.7825,29.6706,29.6892,101453.0
2018-12-28 10:30:00,31.83,31.89,31.8,31.84,54379.0,29.6799,29.7358,29.6519,29.6892,54379.0
2018-12-28 10:35:00,31.84,31.89,31.79,31.86,89176.0,29.6892,29.7358,29.6426,29.7079,89176.0
2018-12-28 10:40:00,31.86,31.95,31.85,31.85,80696.0,29.7079,29.7918,29.6985,29.6985,80696.0
2018-12-28 10:45:00,31.85,32.08,31.85,32.07,128417.0,29.6985,29.913,29.6985,29.9037,128417.0
2018-12-28 10:50:00,32.07,32.17,32.06,32.1,134753.0,29.9037,29.9969,29.8944,29.9316,134753.0
2018-12-28 10:55:00,32.1,32.13,31.96,31.96,55796.0,29.9316,29.9596,29.8011,29.8011,55796.0
2018-12-28 11:00:00,31.97,32.03,31.91,32.0,92717.0,29.8104,29.8664,29.7545,29.8384,92717.0
2018-12-28 11:05:00,31.99,32.1,31.96,32.1,120061.0,29.8291,29.9316,29.8011,29.9316,120061.0
2018-12-28 11:10:00,32.09,32.17,32.09,32.17,142112.0,29.9223,29.9969,29.9223,29.9969,142112.0
2018-12-28 11:15:00,32.16,32.25,32.14,32.22,180512.0,29.9876,30.0715,29.9689,30.0435,180512.0
2018-12-28 11:20:00,32.22,32.24,32.16,32.24,94915.0,30.0435,30.0622,29.9876,30.0622,94915.0
2018-12-28 11:25:00,32.23,32.3,32.17,32.3,163811.0,30.0529,30.1181,29.9969,30.1181,163811.0
2018-12-28 11:30:00,32.29,32.36,32.28,32.35,103074.0,30.1088,30.1741,30.0995,30.1648,103074.0
2018-12-28 11:35:00,32.35,32.49,32.34,32.48,126468.0,30.1648,30.2953,30.1554,30.286,126468.0
2018-12-28 11:40:00,32.49,32.5,32.44,32.46,179349.0,30.2953,30.3046,30.2487,30.2673,179349.0
2018-12-28 11:45:00,32.45,32.46,32.41,32.45,156796.0,30.258,30.2673,30.2207,30.258,156796.0
2018-12-28 11:50:00,32.45,32.5,32.41,32.47,125151.0,30.258,30.3046,30.2207,30.2767,125151.0
2018-12-28 11:55:00,32.47,32.5,32.44,32.48,65731.0,30.2767,30.3046,30.2487,30.286,65731.0
2018-12-28 12:00:00,32.49,32.58,32.47,32.57,156201.0,30.2953,30.3792,30.2767,30.3699,156201.0
2018-12-28 12:05:00,32.58,32.6,32.54,32.58,104285.0,30.3792,30.3979,30.3419,30.3792,104285.0
2018-12-28 12:10:00,32.57,32.6,32.54,32.58,122833.0,30.3699,30.3979,30.3419,30.3792,122833.0
2018-12-28 12:15:00,32.58,32.58,32.47,32.52,158126.0,30.3792,30.3792,30.2767,30.3233,158126.0
2018-12-28 12:20:00,32.53,32.58,32.51,32.57,111022.0,30.3326,30.3792,30.314,30.3699,111022.0
2018-12-28 12:25:00,32.58,32.63,32.57,32.62,178640.0,30.3792,30.4258,30.3699,30.4165,178640.0
2018-12-28 12:30:00,32.62,32.63,32.46,32.47,123122.0,30.4165,30.4258,30.2673,30.2767,123122.0
2018-12-28 12:35:00,32.47,32.49,32.43,32.49,141931.0,30.2767,30.2953,30.2394,30.2953,141931.0
2018-12-28 12:40:00,32.49,32.54,32.47,32.54,229476.0,30.2953,30.3419,30.2767,30.3419,229476.0
2018-12-28 12:45:00,32.54,32.61,32.53,32.59,97794.0,30.3419,30.4072,30.3326,30.3885,97794.0
2018-12-28 12:50:00,32.59,32.64,32.58,32.61,83776.0,30.3885,30.4352,30.3792,30.4072,83776.0
2018-12-28 12:55:00,32.61,32.61,32.49,32.5,103920.0,30.4072,30.4072,30.2953,30.3046,103920.0
2018-12-28 13:00:00,32.5,32.53,32.43,32.44,153380.0,30.3046,30.3326,30.2394,30.2487,153380.0
2018-12-28 13:05:00,32.43,32.55,32.41,32.54,140610.0,30.2394,30.3513,30.2207,30.3419,140610.0
2018-12-28 13:10:00,32.54,32.59,32.52,32.54,86352.0,30.3419,30.3885,30.3233,30.3419,86352.0
2018-12-28 13:15:00,32.54,32.56,32.49,32.5,90593.0,30.3419,30.3606,30.2953,30.3046,90593.0
2018-12-28 13:20:00,32.51,32.52,32.42,32.42,108169.0,30.314,30.3233,30.23,30.23,108169.0
2018-12-28 13:25:00,32.43,32.49,32.4,32.48,103109.0,30.2394,30.2953,30.2114,30.286,103109.0
2018-12-28 13:30:00,32.48,32.49,32.4,32.44,136258.0,30.286,30.2953,30.2114,30.2487,136258.0
2018-12-28 13:35:00,32.45,32.46,32.38,32.39,85723.0,30.258,30.2673,30.1927,30.2021,85723.0
2018-12-28 13:40:00,32.4,32.43,32.38,32.41,80349.0,30.2114,30.2394,30.1927,30.2207,80349.0
2018-12-28 13:45:00,32.41,32.55,32.41,32.55,80848.0,30.2207,30.3513,30.2207,30.3513,80848.0
2018-12-28 13:50:00,32.55,32.62,32.54,32.58,101421.0,30.3513,30.4165,30.3419,30.3792,101421.0
2018-12-28 13:55:00,32.58,32.62,32.58,32.6,67270.0,30.3792,30.4165,30.3792,30.3979,67270.0
2018-12-28 14:00:00,32.61,32.68,32.56,32.65,145296.0,30.4072,30.4725,30.3606,30.4445,145296.0
2018-12-28 14:05:00,32.65,32.75,32.64,32.74,102627.0,30.4445,30.5377,30.4352,30.5284,102627.0
2018-12-28 14:10:00,32.75,32.79,32.72,32.78,83086.0,30.5377,30.575,30.5098,30.5657,83086.0
2018-12-28 14:15:00,32.79,32.9,32.78,32.82,150671.0,30.575,30.6776,30.5657,30.603,150671.0
2018-12-28 14:20:00,32.81,32.86,32.77,32.83,93822.0,30.5937,30.6403,30.5564,30.6123,93822.0
2018-12-28 14:25:00,32.83,32.84,32.76,32.8,70879.0,30.6123,30.6217,30.5471,30.5844,70879.0
2018-12-28 14:30:00,32.8,32.89,32.77,32.88,97831.0,30.5844,30.6683,30.5564,30.659,97831.0
2018-12-28 14:35:00,32.89,32.92,32.85,32.91,129555.0,30.6683,30.6963,30.631,30.6869,129555.0
2018-12-28 14:40:00,32.91,32.97,32.88,32.93,97904.0,30.6869,30.7429,30.659,30.7056,97904.0
2018-12-28 14:45:00,32.92,32.94,32.85,32.93,89536.0,30.6963,30.7149,30.631,30.7056,89536.0
2018-12-28 14:50:00,32.92,32.99,32.9,32.96,102269.0,30.6963,30.7615,30.6776,30.7336,102269.0
2018-12-28 14:55:00,32.96,33.03,32.94,33.02,123538.0,30.7336,30.7988,30.7149,30.7895,123538.0
2018-12-28 15:00:00,33.02,33.06,32.96,33.05,143577.0,30.7895,30.8268,30.7336,30.8175,143577.0
2018-12-28 15:05:00,33.05,33.05,32.85,32.93,213621.0,30.8175,30.8175,30.631,30.7056,213621.0
2018-12-28 15:10:00,32.93,33.03,32.82,33.03,129851.0,30.7056,30.7988,30.603,30.7988,129851.0
2018-12-28 15:15:00,33.03,33.03,32.8,32.8,101271.0,30.7988,30.7988,30.5844,30.5844,101271.0
2018-12-28 15:20:00,32.8,32.81,32.72,32.77,135559.0,30.5844,30.5937,30.5098,30.5564,135559.0
2018-12-28 15:25:00,32.77,32.8,32.62,32.69,247504.0,30.5564,30.5844,30.4165,30.4818,247504.0
2018-12-28 15:30:00,32.68,32.69,32.55,32.58,194729.0,30.4725,30.4818,30.3513,30.3792,194729.0
2018-12-28 15:35:00,32.58,32.58,32.4,32.4,121590.0,30.3792,30.3792,30.2114,30.2114,121590.0
2018-12-28 15:40:00,32.41,32.47,32.33,32.34,181463.0,30.2207,30.2767,30.1461,30.1554,181463.0
2018-12-28 15:45:00,32.34,32.44,32.33,32.44,291912.0,30.1554,30.2487,30.1461,30.2487,291912.0
2018-12-28 15:50:00,32.43,32.47,32.33,32.33,286188.0,30.2394,30.2767,30.1461,30.1461,286188.0
2018-12-28 15:55:00,32.33,32.42,32.25,32.38,825237.0,30.1461,30.23,30.0715,30.1927,825237.0
2018-12-31 09:30:00,32.78,32.85,32.56,32.83,317361.0,30.5657,30.631,30.3606,30.6123,317361.0
2018-12-31 09:35:00,32.85,33.0,32.79,32.84,298551.0,30.631,30.7709,30.575,30.6217,298551.0
2018-12-31 09:40:00,32.85,32.97,32.69,32.83,183588.0,30.631,30.7429,30.4818,30.6123,183588.0
2018-12-31 09:45:00,32.83,32.84,32.61,32.64,113870.0,30.6123,30.6217,30.4072,30.4352,113870.0
2018-12-31 09:50:00,32.66,32.7,32.54,32.59,88819.0,30.4538,30.4911,30.3419,30.3885,88819.0
2018-12-31 09:55:00,32.59,32.63,32.53,32.62,86243.0,30.3885,30.4258,30.3326,30.4165,86243.0
2018-12-31 10:00:00,32.63,32.91,32.62,32.87,147065.0,30.4258,30.6869,30.4165,30.6496,147065.0
2018-12-31 10:05:00,32.87,32.9,32.75,32.76,154165.0,30.6496,30.6776,30.5377,30.5471,154165.0
2018-12-31 10:10:00,32.75,32.76,32.63,32.64,144623.0,30.5377,30.5471,30.4258,30.4352,144623.0
2018-12-31 10:15:00,32.63,32.67,32.56,32.66,102760.0,30.4258,30.4631,30.3606,30.4538,102760.0
2018-12-31 10:20:00,32.66,32.66,32.46,32.47,83529.0,30.4538,30.4538,30.2673,30.2767,83529.0
2018-12-31 10:25:00,32.47,32.5,32.39,32.45,73121.0,30.2767,30.3046,30.2021,30.258,73121.0
2018-12-31 10:30:00,32.46,32.47,32.32,32.37,87961.0,30.2673,30.2767,30.1368,30.1834,87961.0
2018-12-31 10:35:00,32.37,32.52,32.35,32.49,208688.0,30.1834,30.3233,30.1648,30.2953,208688.0
2018-12-31 10:40:00,32.48,32.53,32.45,32.51,62235.0,30.286,30.3326,30.258,30.314,62235.0
2018-12-31 10:45:00,32.52,32.61,32.51,32.53,64336.0,30.3233,30.4072,30.314,30.3326,64336.0
2018-12-31 10:50:00,32.54,32.55,32.43,32.44,74547.0,30.3419,30.3513,30.2394,30.2487,74547.0
2018-12-31 10:55:00,32.44,32.46,32.32,32.33,68814.0,30.2487,30.2673,30.1368,30.1461,68814.0
2018-12-31 11:00:00,32.34,32.34,32.2,32.32,95665.0,30.1554,30.1554,30.0249,30.1368,95665.0
2018-12-31 11:05:00,32.32,32.34,32.27,32.31,49049.0,30.1368,30.1554,30.0902,30.1275,49049.0
2018-12-31 11:10:00,32.31,32.36,32.28,32.35,65314.0,30.1275,30.1741,30.0995,30.1648,65314.0
2018-12-31 11:15:00,32.35,32.39,32.32,32.37,52289.0,30.1648,30.2021,30.1368,30.1834,52289.0
2018-12-31 11:20:00,32.38,32.42,32.34,32.39,86573.0,30.1927,30.23,30.1554,30.2021,86573.0
2018-12-31 11:25:00,32.39,32.56,32.39,32.55,92100.0,30.2021,30.3606,30.2021,30.3513,92100.0
2018-12-31 11:30:00,32.56,32.56,32.42,32.44,72165.0,30.3606,30.3606,30.23,30.2487,72165.0
2018-12-31 11:35:00,32.45,32.54,32.41,32.42,132726.0,30.258,30.3419,30.2207,30.23,132726.0
2018-12-31 11:40:00,32.41,32.45,32.35,32.39,65347.0,30.2207,30.258,30.1648,30.2021,65347.0
2018-12-31 11:45:00,32.38,32.52,32.36,32.52,89817.0,30.1927,30.3233,30.1741,30.3233,89817.0
2018-12-31 11:50:00,32.52,32.6,32.46,32.57,82431.0,30.3233,30.3979,30.2673,30.3699,82431.0
2018-12-31 11:55:00,32.58,32.59,32.5,32.53,37652.0,30.3792,30.3885,30.3046,30.3326,37652.0
2018-12-31 12:00:00,32.53,32.55,32.5,32.52,76404.0,30.3326,30.3513,30.3046,30.3233,76404.0
2018-12-31 12:05:00,32.53,32.58,32.48,32.57,40401.0,30.3326,30.3792,30.286,30.3699,40401.0
2018-12-31 12:10:00,32.56,32.61,32.47,32.58,87197.0,30.3606,30.4072,30.2767,30.3792,87197.0
2018-12-31 12:15:00,32.58,32.6,32.52,32.54,62084.0,30.3792,30.3979,30.3233,30.3419,62084.0
2018-12-31 12:20:00,32.54,32.62,32.54,32.59,63776.0,30.3419,30.4165,30.3419,30.3885,63776.0
2018-12-31 12:25:00,32.58,32.59,32.46,32.47,36533.0,30.3792,30.3885,30.2673,30.2767,36533.0
2018-12-31 12:30:00,32.47,32.55,32.41,32.54,64775.0,30.2767,30.3513,30.2207,30.3419,64775.0
2018-12-31 12:35:00,32.54,32.63,32.53,32.59,77485.0,30.3419,30.4258,30.3326,30.3885,77485.0
2018-12-31 12:40:00,32.59,32.6,32.53,32.59,55165.0,30.3885,30.3979,30.3326,30.3885,55165.0
2018-12-31 12:45:00,32.58,32.58,32.51,32.54,38875.0,30.3792,30.3792,30.314,30.3419,38875.0
2018-12-31 12:50:00,32.53,32.54,32.46,32.48,41855.0,30.3326,30.3419,30.2673,30.286,41855.0
2018-12-31 12:55:00,32.49,32.5,32.41,32.45,65990.0,30.2953,30.3046,30.2207,30.258,65990.0
2018-12-31 13:00:00,32.46,32.48,32.42,32.44,43027.0,30.2673,30.286,30.23,30.2487,43027.0
2018-12-31 13:05:00,32.45,32.47,32.4,32.45,61454.0,30.258,30.2767,30.2114,30.258,61454.0
2018-12-31 13:10:00,32.45,32.5,32.43,32.46,52002.0,30.258,30.3046,30.2394,30.2673,52002.0
2018-12-31 13:15:00,32.47,32.51,32.46,32.5,37917.0,30.2767,30.314,30.2673,30.3046,37917.0
2018-12-31 13:20:00,32.5,32.54,32.49,32.52,22563.0,30.3046,30.3419,30.2953,30.3233,22563.0
2018-12-31 13:25:00,32.52,32.55,32.5,32.54,35217.0,30.3233,30.3513,30.3046,30.3419,35217.0
2018-12-31 13:30:00,32.54,32.55,32.48,32.5,47594.0,30.3419,30.3513,30.286,30.3046,47594.0
2018-12-31 13:35:00,32.5,32.52,32.45,32.47,47751.0,30.3046,30.3233,30.258,30.2767,47751.0
2018-12-31 13:40:00,32.46,32.52,32.43,32.45,35146.0,30.2673,30.3233,30.2394,30.258,35146.0
2018-12-31 13:45:00,32.46,32.46,32.41,32.41,24746.0,30.2673,30.2673,30.2207,30.2207,24746.0
2018-12-31 13:50:00,32.41,32.43,32.3,32.34,55038.0,30.2207,30.2394,30.1181,30.1554,55038.0
2018-12-31 13:55:00,32.34,32.35,32.3,32.31,37799.0,30.1554,30.1648,30.1181,30.1275,37799.0
2018-12-31 14:00:00,32.3,32.32,32.21,32.24,118287.0,30.1181,30.1368,30.0342,30.0622,118287.0
2018-12-31 14:05:00,32.25,32.31,32.24,32.31,67593.0,30.0715,30.1275,30.0622,30.1275,67593.0
2018-12-31 14:10:00,32.31,32.35,32.27,32.28,67609.0,30.1275,30.1648,30.0902,30.0995,67609.0
2018-12-31 14:15:00,32.27,32.41,32.22,32.39,113574.0,30.0902,30.2207,30.0435,30.2021,113574.0
2018-12-31 14:20:00,32.39,32.4,32.27,32.34,92234.0,30.2021,30.2114,30.0902,30.1554,92234.0
2018-12-31 14:25:00,32.33,32.36,32.29,32.3,49436.0,30.1461,30.1741,30.1088,30.1181,49436.0
2018-12-31 14:30:00,32.3,32.33,32.27,32.3,52949.0,30.1181,30.1461,30.0902,30.1181,52949.0
2018-12-31 14:35:00,32.3,32.35,32.26,32.35,57586.0,30.1181,30.1648,30.0808,30.1648,57586.0
2018-12-31 14:40:00,32.34,32.42,32.33,32.42,51031.0,30.1554,30.23,30.1461,30.23,51031.0
2018-12-31 14:45:00,32.43,32.51,32.39,32.48,83803.0,30.2394,30.314,30.2021,30.286,83803.0
2018-12-31 14:50:00,32.48,32.59,32.48,32.53,69743.0,30.286,30.3885,30.286,30.3326,69743.0
2018-12-31 14:55:00,32.54,32.57,32.45,32.46,44303.0,30.3419,30.3699,30.258,30.2673,44303.0
2018-12-31 15:00:00,32.45,32.56,32.45,32.48,100559.0,30.258,30.3606,30.258,30.286,100559.0
2018-12-31 15:05:00,32.48,32.56,32.48,32.52,100541.0,30.286,30.3606,30.286,30.3233,100541.0
2018-12-31 15:10:00,32.52,32.61,32.5,32.6,109551.0,30.3233,30.4072,30.3046,30.3979,109551.0
2018-12-31 15:15:00,32.59,32.65,32.54,32.65,85635.0,30.3885,30.4445,30.3419,30.4445,85635.0
2018-12-31 15:20:00,32.65,32.67,32.56,32.59,96312.0,30.4445,30.4631,30.3606,30.3885,96312.0
2018-12-31 15:25:00,32.59,32.69,32.59,32.61,116248.0,30.3885,30.4818,30.3885,30.4072,116248.0
2018-12-31 15:30:00,32.61,32.73,32.6,32.66,110690.0,30.4072,30.5191,30.3979,30.4538,110690.0
2018-12-31 15:35:00,32.66,32.69,32.61,32.68,108472.0,30.4538,30.4818,30.4072,30.4725,108472.0
2018-12-31 15:40:00,32.68,32.71,32.64,32.68,148613.0,30.4725,30.5004,30.4352,30.4725,148613.0
2018-12-31 15:45:00,32.67,32.71,32.56,32.58,172742.0,30.4631,30.5004,30.3606,30.3792,172742.0
2018-12-31 15:50:00,32.58,32.6,32.51,32.54,219373.0,30.3792,30.3979,30.314,30.3419,219373.0
2018-12-31 15:55:00,32.54,32.76,32.51,32.76,781249.0,30.3419,30.5471,30.314,30.5471,781249.0
2019-01-02 09:30:00,32.04,32.61,32.0,32.49,275173.0,29.8757,30.4072,29.8384,30.2953,275173.0
2019-01-02 09:35:00,32.49,32.71,32.39,32.62,189188.0,30.2953,30.5004,30.2021,30.4165,189188.0
2019-01-02 09:40:00,32.62,32.91,32.57,32.84,233625.0,30.4165,30.6869,30.3699,30.6217,233625.0
2019-01-02 09:45:00,32.86,33.04,32.82,33.03,159749.0,30.6403,30.8082,30.603,30.7988,159749.0
2019-01-02 09:50:00,33.03,33.05,32.86,33.03,167473.0,30.7988,30.8175,30.6403,30.7988,167473.0
2019-01-02 09:55:00,33.02,33.24,32.98,33.16,216249.0,30.7895,30.9946,30.7522,30.92,216249.0
2019-01-02 10:00:00,33.16,33.2,33.04,33.2,111935.0,30.92,30.9573,30.8082,30.9573,111935.0
2019-01-02 10:05:00,33.2,33.33,33.18,33.31,221496.0,30.9573,31.0786,30.9387,31.0599,221496.0
2019-01-02 10:10:00,33.32,33.4,33.3,33.35,164122.0,31.0692,31.1438,31.0506,31.0972,164122.0
2019-01-02 10:15:00,33.36,33.47,33.35,33.44,173006.0,31.1065,31.2091,31.0972,31.1811,173006.0
2019-01-02 10:20:00,33.44,33.49,33.4,33.48,230903.0,31.1811,31.2278,31.1438,31.2184,230903.0
2019-01-02 10:25:00,33.48,33.69,33.47,33.62,183947.0,31.2184,31.4142,31.2091,31.349,183947.0
2019-01-02 10:30:00,33.62,33.69,33.54,33.55,121002.0,31.349,31.4142,31.2744,31.2837,121002.0
2019-01-02 10:35:00,33.55,33.58,33.5,33.54,85090.0,31.2837,31.3117,31.2371,31.2744,85090.0
2019-01-02 10:40:00,33.55,33.69,33.55,33.66,84613.0,31.2837,31.4142,31.2837,31.3863,84613.0
2019-01-02 10:45:00,33.67,33.74,33.63,33.64,202998.0,31.3956,31.4609,31.3583,31.3676,202998.0
2019-01-02 10:50:00,33.65,33.75,33.58,33.69,129971.0,31.3769,31.4702,31.3117,31.4142,129971.0
2019-01-02 10:55:00,33.7,33.75,33.65,33.71,86972.0,31.4236,31.4702,31.3769,31.4329,86972.0
2019-01-02 11:00:00,33.71,33.73,33.54,33.59,104432.0,31.4329,31.4515,31.2744,31.321,104432.0
2019-01-02 11:05:00,33.6,33.73,33.6,33.7,87439.0,31.3303,31.4515,31.3303,31.4236,87439.0
2019-01-02 11:10:00,33.7,33.72,33.67,33.71,115248.0,31.4236,31.4422,31.3956,31.4329,115248.0
2019-01-02 11:15:00,33.72,33.77,33.63,33.77,161173.0,31.4422,31.4888,31.3583,31.4888,161173.0
2019-01-02 11:20:00,33.77,33.77,33.62,33.72,190348.0,31.4888,31.4888,31.349,31.4422,190348.0
2019-01-02 11:25:00,33.72,33.79,33.56,33.61,319334.0,31.4422,31.5075,31.293,31.3396,319334.0
2019-01-02 11:30:00,33.61,33.62,33.51,33.59,84874.0,31.3396,31.349,31.2464,31.321,84874.0
2019-01-02 11:35:00,33.59,33.62,33.54,33.58,118448.0,31.321,31.349,31.2744,31.3117,118448.0
2019-01-02 11:40:00,33.57,33.71,33.56,33.68,104704.0,31.3024,31.4329,31.293,31.4049,104704.0
2019-01-02 11:45:00,33.66,33.69,33.56,33.59,83125.0,31.3863,31.4142,31.293,31.321,83125.0
2019-01-02 11:50:00,33.6,33.61,33.48,33.5,92105.0,31.3303,31.3396,31.2184,31.2371,92105.0
2019-01-02 11:55:00,33.5,33.56,33.4,33.42,70830.0,31.2371,31.293,31.1438,31.1625,70830.0
2019-01-02 12:00:00,33.41,33.42,33.37,33.37,112006.0,31.1532,31.1625,31.1159,31.1159,112006.0
2019-01-02 12:05:00,33.38,33.42,33.31,33.32,94784.0,31.1252,31.1625,31.0599,31.0692,94784.0
2019-01-02 12:10:00,33.33,33.39,33.3,33.39,71885.0,31.0786,31.1345,31.0506,31.1345,71885.0
2019-01-02 12:15:00,33.38,33.42,33.33,33.41,69829.0,31.1252,31.1625,31.0786,31.1532,69829.0
2019-01-02 12:20:00,33.41,33.43,33.39,33.4,73612.0,31.1532,31.1718,31.1345,31.1438,73612.0
2019-01-02 12:25:00,33.4,33.44,33.39,33.4,47839.0,31.1438,31.1811,31.1345,31.1438,47839.0
2019-01-02 12:30:00,33.4,33.5,33.4,33.49,55587.0,31.1438,31.2371,31.1438,31.2278,55587.0
2019-01-02 12:35:00,33.49,33.62,33.49,33.57,136014.0,31.2278,31.349,31.2278,31.3024,136014.0
2019-01-02 12:40:00,33.57,33.62,33.56,33.58,59470.0,31.3024,31.349,31.293,31.3117,59470.0
2019-01-02 12:45:00,33.58,33.6,33.49,33.53,103333.0,31.3117,31.3303,31.2278,31.2651,103333.0
2019-01-02 12:50:00,33.53,33.58,33.53,33.55,36619.0,31.2651,31.3117,31.2651,31.2837,36619.0
2019-01-02 12:55:00,33.55,33.63,33.51,33.6,54921.0,31.2837,31.3583,31.2464,31.3303,54921.0
2019-01-02 13:00:00,33.6,33.64,33.59,33.6,68509.0,31.3303,31.3676,31.321,31.3303,68509.0
2019-01-02 13:05:00,33.6,33.71,33.6,33.71,100059.0,31.3303,31.4329,31.3303,31.4329,100059.0
2019-01-02 13:10:00,33.7,33.71,33.56,33.59,60745.0,31.4236,31.4329,31.293,31.321,60745.0
2019-01-02 13:15:00,33.58,33.61,33.53,33.59,108201.0,31.3117,31.3396,31.2651,31.321,108201.0
2019-01-02 13:20:00,33.59,33.6,33.56,33.59,57082.0,31.321,31.3303,31.293,31.321,57082.0
2019-01-02 13:25:00,33.58,33.58,33.5,33.53,70827.0,31.3117,31.3117,31.2371,31.2651,70827.0
2019-01-02 13:30:00,33.53,33.63,33.53,33.61,96850.0,31.2651,31.3583,31.2651,31.3396,96850.0
2019-01-02 13:35:00,33.61,33.61,33.53,33.56,41744.0,31.3396,31.3396,31.2651,31.293,41744.0
2019-01-02 13:40:00,33.55,33.58,33.52,33.53,52123.0,31.2837,31.3117,31.2557,31.2651,52123.0
2019-01-02 13:45:00,33.54,33.55,33.51,33.52,113532.0,31.2744,31.2837,31.2464,31.2557,113532.0
2019-01-02 13:50:00,33.52,33.53,33.44,33.45,131356.0,31.2557,31.2651,31.1811,31.1905,131356.0
2019-01-02 13:55:00,33.46,33.47,33.41,33.45,167271.0,31.1998,31.2091,31.1532,31.1905,167271.0
2019-01-02 14:00:00,33.45,33.46,33.37,33.41,95344.0,31.1905,31.1998,31.1159,31.1532,95344.0
2019-01-02 14:05:00,33.42,33.44,33.37,33.39,79167.0,31.1625,31.1811,31.1159,31.1345,79167.0
2019-01-02 14:10:00,33.39,33.4,33.32,33.36,75844.0,31.1345,31.1438,31.0692,31.1065,75844.0
2019-01-02 14:15:00,33.35,33.41,33.34,33.4,69217.0,31.0972,31.1532,31.0879,31.1438,69217.0
2019-01-02 14:20:00,33.4,33.51,33.39,33.5,56063.0,31.1438,31.2464,31.1345,31.2371,56063.0
2019-01-02 14:25:00,33.5,33.57,33.49,33.55,74493.0,31.2371,31.3024,31.2278,31.2837,74493.0
2019-01-02 14:30:00,33.55,33.63,33.55,33.59,97281.0,31.2837,31.3583,31.2837,31.321,97281.0
2019-01-02 14:35:00,33.6,33.63,33.59,33.61,60699.0,31.3303,31.3583,31.321,31.3396,60699.0
2019-01-02 14:40:00,33.62,33.64,33.57,33.57,318931.0,31.349,31.3676,31.3024,31.3024,318931.0
2019-01-02 14:45:00,33.57,33.64,33.56,33.64,66461.0,31.3024,31.3676,31.293,31.3676,66461.0
2019-01-02 14:50:00,33.64,33.66,33.62,33.63,52409.0,31.3676,31.3863,31.349,31.3583,52409.0
2019-01-02 14:55:00,33.63,33.65,33.6,33.62,63043.0,31.3583,31.3769,31.3303,31.349,63043.0
2019-01-02 15:00:00,33.61,33.63,33.54,33.54,104305.0,31.3396,31.3583,31.2744,31.2744,104305.0
2019-01-02 15:05:00,33.54,33.54,33.41,33.41,72288.0,31.2744,31.2744,31.1532,31.1532,72288.0
2019-01-02 15:10:00,33.41,33.42,33.35,33.41,62531.0,31.1532,31.1625,31.0972,31.1532,62531.0
2019-01-02 15:15:00,33.41,33.44,33.36,33.38,148362.0,31.1532,31.1811,31.1065,31.1252,148362.0
2019-01-02 15:20:00,33.37,33.42,33.34,33.41,121706.0,31.1159,31.1625,31.0879,31.1532,121706.0
2019-01-02 15:25:00,33.41,33.45,33.37,33.41,128894.0,31.1532,31.1905,31.1159,31.1532,128894.0
2019-01-02 15:30:00,33.4,33.42,33.33,33.35,138088.0,31.1438,31.1625,31.0786,31.0972,138088.0
2019-01-02 15:35:00,33.35,33.45,33.35,33.37,84501.0,31.0972,31.1905,31.0972,31.1159,84501.0
2019-01-02 15:40:00,33.36,33.42,33.34,33.35,133184.0,31.1065,31.1625,31.0879,31.0972,133184.0
2019-01-02 15:45:00,33.35,33.45,33.35,33.38,179518.0,31.0972,31.1905,31.0972,31.1252,179518.0
2019-01-02 15:50:00,33.38,33.45,33.38,33.44,266168.0,31.1252,31.1905,31.1252,31.1811,266168.0
2019-01-02 15:55:00,33.43,33.53,33.42,33.49,352388.0,31.1718,31.2651,31.1625,31.2278,352388.0
2019-01-03 09:30:00,32.8,33.25,32.61,33.17,917041.0,30.5844,31.004,30.4072,30.9294,917041.0
2019-01-03 09:35:00,33.15,33.16,32.64,32.73,466011.0,30.9107,30.92,30.4352,30.5191,466011.0
2019-01-03 09:40:00,32.73,32.76,32.4,32.49,336560.0,30.5191,30.5471,30.2114,30.2953,336560.0
2019-01-03 09:45:00,32.48,32.49,32.2,32.2,413229.0,30.286,30.2953,30.0249,30.0249,413229.0
2019-01-03 09:50:00,32.21,32.34,32.07,32.08,310713.0,30.0342,30.1554,29.9037,29.913,310713.0
2019-01-03 09:55:00,32.08,32.23,32.01,32.2,227254.0,29.913,30.0529,29.8477,30.0249,227254.0
2019-01-03 10:00:00,32.2,32.22,32.01,32.08,341969.0,30.0249,30.0435,29.8477,29.913,341969.0
2019-01-03 10:05:00,32.09,32.1,32.0,32.02,478386.0,29.9223,29.9316,29.8384,29.8571,478386.0
2019-01-03 10:10:00,32.02,32.04,31.89,31.9,300147.0,29.8571,29.8757,29.7358,29.7452,300147.0
2019-01-03 10:15:00,31.91,32.05,31.86,32.04,327683.0,29.7545,29.885,29.7079,29.8757,327683.0
2019-01-03 10:20:00,32.03,32.2,32.02,32.15,331270.0,29.8664,30.0249,29.8571,29.9783,331270.0
2019-01-03 10:25:00,32.15,32.16,32.01,32.06,229097.0,29.9783,29.9876,29.8477,29.8944,229097.0
2019-01-03 10:30:00,32.05,32.06,31.84,31.85,207149.0,29.885,29.8944,29.6892,29.6985,207149.0
2019-01-03 10:35:00,31.86,31.87,31.57,31.64,234004.0,29.7079,29.7172,29.4375,29.5027,234004.0
2019-01-03 10:40:00,31.64,31.76,31.59,31.66,177317.0,29.5027,29.6146,29.4561,29.5214,177317.0
2019-01-03 10:45:00,31.67,31.82,31.65,31.71,213579.0,29.5307,29.6706,29.512,29.568,213579.0
2019-01-03 10:50:00,31.71,31.91,31.7,31.8,256557.0,29.568,29.7545,29.5587,29.6519,256557.0
2019-01-03 10:55:00,31.81,32.05,31.8,32.01,237115.0,29.6612,29.885,29.6519,29.8477,237115.0
2019-01-03 11:00:00,32.0,32.07,31.99,32.03,212591.0,29.8384,29.9037,29.8291,29.8664,212591.0
2019-01-03 11:05:00,32.04,32.04,31.91,31.91,205506.0,29.8757,29.8757,29.7545,29.7545,205506.0
2019-01-03 11:10:00,31.91,32.09,31.9,31.98,196110.0,29.7545,29.9223,29.7452,29.8198,196110.0
2019-01-03 11:15:00,31.98,32.05,31.95,32.0,182239.0,29.8198,29.885,29.7918,29.8384,182239.0
2019-01-03 11:20:00,32.01,32.19,32.01,32.18,132674.0,29.8477,30.0156,29.8477,30.0062,132674.0
2019-01-03 11:25:00,32.18,32.19,32.09,32.14,111715.0,30.0062,30.0156,29.9223,29.9689,111715.0
2019-01-03 11:30:00,32.13,32.2,32.09,32.17,128575.0,29.9596,30.0249,29.9223,29.9969,128575.0
2019-01-03 11:35:00,32.17,32.42,32.17,32.39,200869.0,29.9969,30.23,29.9969,30.2021,200869.0
2019-01-03 11:40:00,32.39,32.51,32.38,32.39,214441.0,30.2021,30.314,30.1927,30.2021,214441.0
2019-01-03 11:45:00,32.39,32.41,32.3,32.32,123563.0,30.2021,30.2207,30.1181,30.1368,123563.0
2019-01-03 11:50:00,32.32,32.33,32.09,32.09,208218.0,30.1368,30.1461,29.9223,29.9223,208218.0
2019-01-03 11:55:00,32.08,32.13,32.03,32.08,132373.0,29.913,29.9596,29.8664,29.913,132373.0
2019-01-03 12:00:00,32.07,32.18,32.05,32.13,132609.0,29.9037,30.0062,29.885,29.9596,132609.0
2019-01-03 12:05:00,32.13,32.13,32.01,32.08,130869.0,29.9596,29.9596,29.8477,29.913,130869.0
2019-01-03 12:10:00,32.08,32.22,32.06,32.06,195363.0,29.913,30.0435,29.8944,29.8944,195363.0
2019-01-03 12:15:00,32.06,32.1,31.87,31.9,121667.0,29.8944,29.9316,29.7172,29.7452,121667.0
2019-01-03 12:20:00,31.9,31.91,31.84,31.88,140928.0,29.7452,29.7545,29.6892,29.7265,140928.0
2019-01-03 12:25:00,31.88,31.88,31.74,31.78,131747.0,29.7265,29.7265,29.596,29.6333,131747.0
2019-01-03 12:30:00,31.78,31.83,31.75,31.81,116140.0,29.6333,29.6799,29.6053,29.6612,116140.0
2019-01-03 12:35:00,31.81,31.89,31.8,31.87,382178.0,29.6612,29.7358,29.6519,29.7172,382178.0
2019-01-03 12:40:00,31.87,31.99,31.84,31.87,210039.0,29.7172,29.8291,29.6892,29.7172,210039.0
2019-01-03 12:45:00,31.87,31.94,31.85,31.9,71603.0,29.7172,29.7825,29.6985,29.7452,71603.0
2019-01-03 12:50:00,31.9,32.04,31.89,32.03,120557.0,29.7452,29.8757,29.7358,29.8664,120557.0
2019-01-03 12:55:00,32.03,32.06,31.93,31.95,65554.0,29.8664,29.8944,29.7731,29.7918,65554.0
2019-01-03 13:00:00,31.94,31.94,31.82,31.91,133888.0,29.7825,29.7825,29.6706,29.7545,133888.0
2019-01-03 13:05:00,31.91,31.91,31.87,31.88,110381.0,29.7545,29.7545,29.7172,29.7265,110381.0
2019-01-03 13:10:00,31.89,31.9,31.83,31.9,89244.0,29.7358,29.7452,29.6799,29.7452,89244.0
2019-01-03 13:15:00,31.9,31.9,31.79,31.89,301119.0,29.7452,29.7452,29.6426,29.7358,301119.0
2019-01-03 13:20:00,31.89,31.9,31.77,31.83,167011.0,29.7358,29.7452,29.6239,29.6799,167011.0
2019-01-03 13:25:00,31.83,31.87,31.78,31.78,132886.0,29.6799,29.7172,29.6333,29.6333,132886.0
2019-01-03 13:30:00,31.78,31.91,31.77,31.86,119801.0,29.6333,29.7545,29.6239,29.7079,119801.0
2019-01-03 13:35:00,31.86,31.96,31.84,31.95,102307.0,29.7079,29.8011,29.6892,29.7918,102307.0
2019-01-03 13:40:00,31.94,32.07,31.91,32.04,136029.0,29.7825,29.9037,29.7545,29.8757,136029.0
2019-01-03 13:45:00,32.04,32.04,31.91,31.92,69042.0,29.8757,29.8757,29.7545,29.7638,69042.0
2019-01-03 13:50:00,31.93,31.97,31.9,31.95,186345.0,29.7731,29.8104,29.7452,29.7918,186345.0
2019-01-03 13:55:00,31.93,31.96,31.91,31.92,255220.0,29.7731,29.8011,29.7545,29.7638,255220.0
2019-01-03 14:00:00,31.91,31.96,31.88,31.94,333814.0,29.7545,29.8011,29.7265,29.7825,333814.0
2019-01-03 14:05:00,31.94,31.98,31.93,31.93,230385.0,29.7825,29.8198,29.7731,29.7731,230385.0
2019-01-03 14:10:00,31.93,32.0,31.93,31.94,209667.0,29.7731,29.8384,29.7731,29.7825,209667.0
2019-01-03 14:15:00,31.94,32.03,31.92,32.0,191339.0,29.7825,29.8664,29.7638,29.8384,191339.0
2019-01-03 14:20:00,31.99,32.05,31.96,32.01,117020.0,29.8291,29.885,29.8011,29.8477,117020.0
2019-01-03 14:25:00,32.0,32.13,31.99,32.1,198225.0,29.8384,29.9596,29.8291,29.9316,198225.0
2019-01-03 14:30:00,32.1,32.2,31.99,32.04,173320.0,29.9316,30.0249,29.8291,29.8757,173320.0
2019-01-03 14:35:00,32.04,32.05,31.96,32.0,147355.0,29.8757,29.885,29.8011,29.8384,147355.0
2019-01-03 14:40:00,31.99,32.04,31.97,31.99,182968.0,29.8291,29.8757,29.8104,29.8291,182968.0
2019-01-03 14:45:00,31.99,32.0,31.93,31.96,209305.0,29.8291,29.8384,29.7731,29.8011,209305.0
2019-01-03 14:50:00,31.96,31.98,31.89,31.91,226319.0,29.8011,29.8198,29.7358,29.7545,226319.0
2019-01-03 14:55:00,31.91,31.95,31.81,31.91,211967.0,29.7545,29.7918,29.6612,29.7545,211967.0
2019-01-03 15:00:00,31.92,31.96,31.89,31.92,167844.0,29.7638,29.8011,29.7358,29.7638,167844.0
2019-01-03 15:05:00,31.92,32.02,31.91,32.0,211792.0,29.7638,29.8571,29.7545,29.8384,211792.0
2019-01-03 15:10:00,32.0,32.01,31.91,31.92,200247.0,29.8384,29.8477,29.7545,29.7638,200247.0
2019-01-03 15:15:00,31.92,32.01,31.9,31.95,219607.0,29.7638,29.8477,29.7452,29.7918,219607.0
2019-01-03 15:20:00,31.95,31.98,31.83,31.84,510357.0,29.7918,29.8198,29.6799,29.6892,510357.0
2019-01-03 15:25:00,31.85,31.86,31.73,31.73,239729.0,29.6985,29.7079,29.5866,29.5866,239729.0
2019-01-03 15:30:00,31.74,31.84,31.72,31.76,548561.0,29.596,29.6892,29.5773,29.6146,548561.0
2019-01-03 15:35:00,31.76,31.77,31.63,31.63,244682.0,29.6146,29.6239,29.4934,29.4934,244682.0
2019-01-03 15:40:00,31.63,31.65,31.58,31.59,232744.0,29.4934,29.512,29.4468,29.4561,232744.0
2019-01-03 15:45:00,31.59,31.63,31.56,31.59,464843.0,29.4561,29.4934,29.4281,29.4561,464843.0
2019-01-03 15:50:00,31.6,31.62,31.52,31.56,549176.0,29.4654,29.4841,29.3908,29.4281,549176.0
2019-01-03 15:55:00,31.57,31.61,31.48,31.53,991343.0,29.4375,29.4747,29.3535,29.4002,991343.0
2019-01-04 09:30:00,32.26,32.64,32.21,32.51,490076.0,30.0808,30.4352,30.0342,30.314,490076.0
2019-01-04 09:35:00,32.51,32.71,32.43,32.61,182599.0,30.314,30.5004,30.2394,30.4072,182599.0
2019-01-04 09:40:00,32.62,32.72,32.54,32.66,223844.0,30.4165,30.5098,30.3419,30.4538,223844.0
2019-01-04 09:45:00,32.67,32.71,32.54,32.63,162200.0,30.4631,30.5004,30.3419,30.4258,162200.0
2019-01-04 09:50:00,32.63,32.64,32.45,32.45,157117.0,30.4258,30.4352,30.258,30.258,157117.0
2019-01-04 09:55:00,32.45,32.52,32.4,32.43,123140.0,30.258,30.3233,30.2114,30.2394,123140.0
2019-01-04 10:00:00,32.44,32.53,32.39,32.45,229097.0,30.2487,30.3326,30.2021,30.258,229097.0
2019-01-04 10:05:00,32.45,32.53,32.44,32.49,176376.0,30.258,30.3326,30.2487,30.2953,176376.0
2019-01-04 10:10:00,32.49,32.64,32.48,32.52,232419.0,30.2953,30.4352,30.286,30.3233,232419.0
2019-01-04 10:15:00,32.53,32.62,32.5,32.55,96120.0,30.3326,30.4165,30.3046,30.3513,96120.0
2019-01-04 10:20:00,32.55,32.83,32.45,32.82,269243.0,30.3513,30.6123,30.258,30.603,269243.0
2019-01-04 10:25:00,32.82,32.9,32.8,32.9,493359.0,30.603,30.6776,30.5844,30.6776,493359.0
2019-01-04 10:30:00,32.89,32.9,32.75,32.76,182826.0,30.6683,30.6776,30.5377,30.5471,182826.0
2019-01-04 10:35:00,32.77,32.81,32.67,32.7,144236.0,30.5564,30.5937,30.4631,30.4911,144236.0
2019-01-04 10:40:00,32.7,32.79,32.69,32.7,101625.0,30.4911,30.575,30.4818,30.4911,101625.0
2019-01-04 10:45:00,32.7,32.83,32.7,32.83,100296.0,30.4911,30.6123,30.4911,30.6123,100296.0
2019-01-04 10:50:00,32.84,32.95,32.83,32.88,187456.0,30.6217,30.7242,30.6123,30.659,187456.0
2019-01-04 10:55:00,32.88,33.02,32.86,33.01,172336.0,30.659,30.7895,30.6403,30.7802,172336.0
2019-01-04 11:00:00,33.01,33.13,32.96,33.11,198323.0,30.7802,30.8921,30.7336,30.8734,198323.0
2019-01-04 11:05:00,33.1,33.13,33.04,33.07,126040.0,30.8641,30.8921,30.8082,30.8361,126040.0
2019-01-04 11:10:00,33.07,33.2,33.07,33.15,176360.0,30.8361,30.9573,30.8361,30.9107,176360.0
2019-01-04 11:15:00,33.14,33.15,33.04,33.14,110094.0,30.9014,30.9107,30.8082,30.9014,110094.0
2019-01-04 11:20:00,33.14,33.17,33.1,33.12,94591.0,30.9014,30.9294,30.8641,30.8827,94591.0
2019-01-04 11:25:00,33.13,33.17,33.02,33.08,141801.0,30.8921,30.9294,30.7895,30.8455,141801.0
2019-01-04 11:30:00,33.08,33.1,32.99,33.04,140969.0,30.8455,30.8641,30.7615,30.8082,140969.0
2019-01-04 11:35:00,33.03,33.03,32.93,32.99,152299.0,30.7988,30.7988,30.7056,30.7615,152299.0
2019-01-04 11:40:00,33.0,33.01,32.97,32.99,104627.0,30.7709,30.7802,30.7429,30.7615,104627.0
2019-01-04 11:45:00,32.98,33.24,32.98,33.17,218844.0,30.7522,30.9946,30.7522,30.9294,218844.0
2019-01-04 11:50:00,33.17,33.32,33.14,33.24,173986.0,30.9294,31.0692,30.9014,30.9946,173986.0
2019-01-04 11:55:00,33.25,33.34,33.21,33.3,97391.0,31.004,31.0879,30.9667,31.0506,97391.0
2019-01-04 12:00:00,33.3,33.34,33.25,33.29,139439.0,31.0506,31.0879,31.004,31.0413,139439.0
2019-01-04 12:05:00,33.29,33.41,33.24,33.4,144685.0,31.0413,31.1532,30.9946,31.1438,144685.0
2019-01-04 12:10:00,33.4,33.43,33.32,33.37,81444.0,31.1438,31.1718,31.0692,31.1159,81444.0
2019-01-04 12:15:00,33.37,33.5,33.34,33.49,119634.0,31.1159,31.2371,31.0879,31.2278,119634.0
2019-01-04 12:20:00,33.49,33.54,33.39,33.4,126827.0,31.2278,31.2744,31.1345,31.1438,126827.0
2019-01-04 12:25:00,33.39,33.47,33.39,33.45,121767.0,31.1345,31.2091,31.1345,31.1905,121767.0
2019-01-04 12:30:00,33.45,33.56,33.45,33.54,137013.0,31.1905,31.293,31.1905,31.2744,137013.0
2019-01-04 12:35:00,33.53,33.56,33.48,33.5,76151.0,31.2651,31.293,31.2184,31.2371,76151.0
2019-01-04 12:40:00,33.5,33.55,33.47,33.5,65166.0,31.2371,31.2837,31.2091,31.2371,65166.0
2019-01-04 12:45:00,33.5,33.52,33.44,33.49,98363.0,31.2371,31.2557,31.1811,31.2278,98363.0
2019-01-04 12:50:00,33.49,33.52,33.45,33.49,82898.0,31.2278,31.2557,31.1905,31.2278,82898.0
2019-01-04 12:55:00,33.49,33.56,33.46,33.48,107521.0,31.2278,31.293,31.1998,31.2184,107521.0
2019-01-04 13:00:00,33.48,33.63,33.48,33.63,95133.0,31.2184,31.3583,31.2184,31.3583,95133.0
2019-01-04 13:05:00,33.62,33.71,33.62,33.7,122985.0,31.349,31.4329,31.349,31.4236,122985.0
2019-01-04 13:10:00,33.71,33.71,33.57,33.64,101270.0,31.4329,31.4329,31.3024,31.3676,101270.0
2019-01-04 13:15:00,33.64,33.7,33.63,33.69,88817.0,31.3676,31.4236,31.3583,31.4142,88817.0
2019-01-04 13:20:00,33.69,33.72,33.62,33.63,99724.0,31.4142,31.4422,31.349,31.3583,99724.0
2019-01-04 13:25:00,33.62,33.69,33.6,33.68,72305.0,31.349,31.4142,31.3303,31.4049,72305.0
2019-01-04 13:30:00,33.69,33.84,33.69,33.82,180493.0,31.4142,31.5541,31.4142,31.5355,180493.0
2019-01-04 13:35:00,33.82,33.85,33.75,33.75,124036.0,31.5355,31.5634,31.4702,31.4702,124036.0
2019-01-04 13:40:00,33.75,33.77,33.6,33.63,157875.0,31.4702,31.4888,31.3303,31.3583,157875.0
2019-01-04 13:45:00,33.63,33.67,33.49,33.57,155464.0,31.3583,31.3956,31.2278,31.3024,155464.0
2019-01-04 13:50:00,33.58,33.59,33.51,33.53,88580.0,31.3117,31.321,31.2464,31.2651,88580.0
2019-01-04 13:55:00,33.54,33.66,33.52,33.66,142719.0,31.2744,31.3863,31.2557,31.3863,142719.0
2019-01-04 14:00:00,33.66,33.68,33.51,33.63,118594.0,31.3863,31.4049,31.2464,31.3583,118594.0
2019-01-04 14:05:00,33.62,33.65,33.56,33.63,91187.0,31.349,31.3769,31.293,31.3583,91187.0
2019-01-04 14:10:00,33.63,33.66,33.59,33.66,88801.0,31.3583,31.3863,31.321,31.3863,88801.0
2019-01-04 14:15:00,33.65,33.71,33.61,33.67,83476.0,31.3769,31.4329,31.3396,31.3956,83476.0
2019-01-04 14:20:00,33.67,33.82,33.65,33.81,120671.0,31.3956,31.5355,31.3769,31.5261,120671.0
2019-01-04 14:25:00,33.81,33.85,33.77,33.83,84695.0,31.5261,31.5634,31.4888,31.5448,84695.0
2019-01-04 14:30:00,33.82,33.84,33.75,33.82,92202.0,31.5355,31.5541,31.4702,31.5355,92202.0
2019-01-04 14:35:00,33.82,33.83,33.77,33.82,101243.0,31.5355,31.5448,31.4888,31.5355,101243.0
2019-01-04 14:40:00,33.82,33.85,33.75,33.81,132565.0,31.5355,31.5634,31.4702,31.5261,132565.0
2019-01-04 14:45:00,33.81,33.84,33.7,33.72,139070.0,31.5261,31.5541,31.4236,31.4422,139070.0
2019-01-04 14:50:00,33.72,33.73,33.52,33.58,228711.0,31.4422,31.4515,31.2557,31.3117,228711.0
2019-01-04 14:55:00,33.57,33.58,33.42,33.43,210180.0,31.3024,31.3117,31.1625,31.1718,210180.0
2019-01-04 15:00:00,33.42,33.52,33.4,33.51,230500.0,31.1625,31.2557,31.1438,31.2464,230500.0
2019-01-04 15:05:00,33.5,33.56,33.46,33.48,163452.0,31.2371,31.293,31.1998,31.2184,163452.0
2019-01-04 15:10:00,33.48,33.55,33.47,33.55,165564.0,31.2184,31.2837,31.2091,31.2837,165564.0
2019-01-04 15:15:00,33.55,33.64,33.52,33.55,148785.0,31.2837,31.3676,31.2557,31.2837,148785.0
2019-01-04 15:20:00,33.56,33.57,33.5,33.5,151146.0,31.293,31.3024,31.2371,31.2371,151146.0
2019-01-04 15:25:00,33.5,33.53,33.47,33.5,196569.0,31.2371,31.2651,31.2091,31.2371,196569.0
2019-01-04 15:30:00,33.49,33.55,33.47,33.5,327944.0,31.2278,31.2837,31.2091,31.2371,327944.0
2019-01-04 15:35:00,33.5,33.52,33.46,33.48,199807.0,31.2371,31.2557,31.1998,31.2184,199807.0
2019-01-04 15:40:00,33.49,33.59,33.45,33.58,213556.0,31.2278,31.321,31.1905,31.3117,213556.0
2019-01-04 15:45:00,33.59,33.72,33.57,33.69,460497.0,31.321,31.4422,31.3024,31.4142,460497.0
2019-01-04 15:50:00,33.7,33.71,33.62,33.64,396639.0,31.4236,31.4329,31.349,31.3676,396639.0
2019-01-04 15:55:00,33.64,33.73,33.63,33.71,914794.0,31.3676,31.4515,31.3583,31.4329,914794.0
2019-01-07 09:30:00,33.8,34.0,33.72,33.88,316594.0,31.5168,31.7033,31.4422,31.5914,316594.0
2019-01-07 09:35:00,33.87,33.92,33.65,33.86,255407.0,31.5821,31.6287,31.3769,31.5728,255407.0
2019-01-07 09:40:00,33.86,34.09,33.78,33.94,208304.0,31.5728,31.7872,31.4982,31.6474,208304.0
2019-01-07 09:45:00,33.94,34.12,33.88,34.05,134914.0,31.6474,31.8152,31.5914,31.7499,134914.0
2019-01-07 09:50:00,34.07,34.07,33.71,33.77,234880.0,31.7686,31.7686,31.4329,31.4888,234880.0
2019-01-07 09:55:00,33.76,33.86,33.63,33.82,151482.0,31.4795,31.5728,31.3583,31.5355,151482.0
2019-01-07 10:00:00,33.82,33.99,33.75,33.98,145648.0,31.5355,31.694,31.4702,31.6847,145648.0
2019-01-07 10:05:00,33.99,34.1,33.97,34.09,154787.0,31.694,31.7965,31.6753,31.7872,154787.0
2019-01-07 10:10:00,34.09,34.1,33.81,33.86,175728.0,31.7872,31.7965,31.5261,31.5728,175728.0
2019-01-07 10:15:00,33.85,33.94,33.81,33.91,98637.0,31.5634,31.6474,31.5261,31.6194,98637.0
2019-01-07 10:20:00,33.91,33.99,33.82,33.98,68286.0,31.6194,31.694,31.5355,31.6847,68286.0
2019-01-07 10:25:00,33.98,34.08,33.95,34.02,71203.0,31.6847,31.7779,31.6567,31.722,71203.0
2019-01-07 10:30:00,34.02,34.12,34.01,34.12,76248.0,31.722,31.8152,31.7126,31.8152,76248.0
2019-01-07 10:35:00,34.12,34.13,33.94,33.97,118175.0,31.8152,31.8245,31.6474,31.6753,118175.0
2019-01-07 10:40:00,33.97,34.17,33.94,34.04,113636.0,31.6753,31.8618,31.6474,31.7406,113636.0
2019-01-07 10:45:00,34.03,34.11,34.02,34.06,112815.0,31.7313,31.8059,31.722,31.7593,112815.0
2019-01-07 10:50:00,34.06,34.13,34.02,34.07,63785.0,31.7593,31.8245,31.722,31.7686,63785.0
2019-01-07 10:55:00,34.08,34.1,33.98,34.04,92070.0,31.7779,31.7965,31.6847,31.7406,92070.0
2019-01-07 11:00:00,34.04,34.07,33.97,34.03,95830.0,31.7406,31.7686,31.6753,31.7313,95830.0
2019-01-07 11:05:00,34.03,34.15,34.0,34.03,96175.0,31.7313,31.8432,31.7033,31.7313,96175.0
2019-01-07 11:10:00,34.03,34.04,33.96,33.97,64047.0,31.7313,31.7406,31.666,31.6753,64047.0
2019-01-07 11:15:00,33.97,34.17,33.96,34.12,119285.0,31.6753,31.8618,31.666,31.8152,119285.0
2019-01-07 11:20:00,34.12,34.2,34.09,34.2,153570.0,31.8152,31.8898,31.7872,31.8898,153570.0
2019-01-07 11:25:00,34.19,34.24,34.16,34.23,172068.0,31.8805,31.9271,31.8525,31.9178,172068.0
2019-01-07 11:30:00,34.24,34.29,34.1,34.16,150176.0,31.9271,31.9737,31.7965,31.8525,150176.0
2019-01-07 11:35:00,34.16,34.27,34.14,34.26,90245.0,31.8525,31.9551,31.8338,31.9457,90245.0
2019-01-07 11:40:00,34.26,34.26,34.18,34.2,70600.0,31.9457,31.9457,31.8711,31.8898,70600.0
2019-01-07 11:45:00,34.2,34.35,34.17,34.31,150315.0,31.8898,32.0297,31.8618,31.9924,150315.0
2019-01-07 11:50:00,34.3,34.41,34.28,34.41,104379.0,31.983,32.0856,31.9644,32.0856,104379.0
2019-01-07 11:55:00,34.4,34.45,34.37,34.45,91567.0,32.0763,32.1229,32.0483,32.1229,91567.0
2019-01-07 12:00:00,34.45,34.48,34.4,34.45,85757.0,32.1229,32.1509,32.0763,32.1229,85757.0
2019-01-07 12:05:00,34.45,34.5,34.37,34.4,87938.0,32.1229,32.1695,32.0483,32.0763,87938.0
2019-01-07 12:10:00,34.39,34.43,34.36,34.41,55684.0,32.067,32.1043,32.039,32.0856,55684.0
2019-01-07 12:15:00,34.42,34.48,34.42,34.44,71420.0,32.0949,32.1509,32.0949,32.1136,71420.0
2019-01-07 12:20:00,34.44,34.5,34.42,34.5,69633.0,32.1136,32.1695,32.0949,32.1695,69633.0
2019-01-07 12:25:00,34.51,34.58,34.48,34.58,72781.0,32.1789,32.2441,32.1509,32.2441,72781.0
2019-01-07 12:30:00,34.58,34.7,34.53,34.69,138942.0,32.2441,32.356,32.1975,32.3467,138942.0
2019-01-07 12:35:00,34.69,34.73,34.65,34.71,86142.0,32.3467,32.384,32.3094,32.3653,86142.0
2019-01-07 12:40:00,34.71,34.73,34.64,34.66,64018.0,32.3653,32.384,32.3001,32.3187,64018.0
2019-01-07 12:45:00,34.66,34.8,34.65,34.77,177955.0,32.3187,32.4493,32.3094,32.4213,177955.0
2019-01-07 12:50:00,34.77,34.77,34.69,34.72,141059.0,32.4213,32.4213,32.3467,32.3747,141059.0
2019-01-07 12:55:00,34.71,34.74,34.64,34.66,83891.0,32.3653,32.3933,32.3001,32.3187,83891.0
2019-01-07 13:00:00,34.67,34.72,34.62,34.66,187457.0,32.328,32.3747,32.2814,32.3187,187457.0
2019-01-07 13:05:00,34.66,34.66,34.57,34.61,147280.0,32.3187,32.3187,32.2348,32.2721,147280.0
2019-01-07 13:10:00,34.61,34.66,34.6,34.63,101638.0,32.2721,32.3187,32.2628,32.2907,101638.0
2019-01-07 13:15:00,34.63,34.72,34.62,34.69,50281.0,32.2907,32.3747,32.2814,32.3467,50281.0
2019-01-07 13:20:00,34.69,34.72,34.58,34.6,51659.0,32.3467,32.3747,32.2441,32.2628,51659.0
2019-01-07 13:25:00,34.59,34.63,34.53,34.57,47351.0,32.2534,32.2907,32.1975,32.2348,47351.0
2019-01-07 13:30:00,34.56,34.62,34.53,34.61,63260.0,32.2255,32.2814,32.1975,32.2721,63260.0
2019-01-07 13:35:00,34.61,34.66,34.6,34.63,35307.0,32.2721,32.3187,32.2628,32.2907,35307.0
2019-01-07 13:40:00,34.62,34.64,34.59,34.63,47397.0,32.2814,32.3001,32.2534,32.2907,47397.0
2019-01-07 13:45:00,34.62,34.62,34.5,34.52,73503.0,32.2814,32.2814,32.1695,32.1882,73503.0
2019-01-07 13:50:00,34.51,34.51,34.44,34.47,60460.0,32.1789,32.1789,32.1136,32.1416,60460.0
2019-01-07 13:55:00,34.47,34.5,34.45,34.45,44206.0,32.1416,32.1695,32.1229,32.1229,44206.0
2019-01-07 14:00:00,34.46,34.5,34.45,34.5,43016.0,32.1322,32.1695,32.1229,32.1695,43016.0
2019-01-07 14:05:00,34.49,34.5,34.41,34.44,65395.0,32.1602,32.1695,32.0856,32.1136,65395.0
2019-01-07 14:10:00,34.44,34.48,34.39,34.46,66218.0,32.1136,32.1509,32.067,32.1322,66218.0
2019-01-07 14:15:00,34.46,34.6,34.46,34.59,102295.0,32.1322,32.2628,32.1322,32.2534,102295.0
2019-01-07 14:20:00,34.6,34.63,34.56,34.56,63845.0,32.2628,32.2907,32.2255,32.2255,63845.0
2019-01-07 14:25:00,34.56,34.58,34.51,34.53,57496.0,32.2255,32.2441,32.1789,32.1975,57496.0
2019-01-07 14:30:00,34.53,34.58,34.5,34.54,74742.0,32.1975,32.2441,32.1695,32.2068,74742.0
2019-01-07 14:35:00,34.54,34.57,34.48,34.55,74723.0,32.2068,32.2348,32.1509,32.2162,74723.0
2019-01-07 14:40:00,34.55,34.58,34.52,34.54,63300.0,32.2162,32.2441,32.1882,32.2068,63300.0
2019-01-07 14:45:00,34.54,34.54,34.4,34.42,124964.0,32.2068,32.2068,32.0763,32.0949,124964.0
2019-01-07 14:50:00,34.42,34.46,34.38,34.41,77780.0,32.0949,32.1322,32.0576,32.0856,77780.0
2019-01-07 14:55:00,34.41,34.41,34.35,34.38,73323.0,32.0856,32.0856,32.0297,32.0576,73323.0
2019-01-07 15:00:00,34.38,34.48,34.38,34.46,56066.0,32.0576,32.1509,32.0576,32.1322,56066.0
2019-01-07 15:05:00,34.47,34.51,34.44,34.5,54879.0,32.1416,32.1789,32.1136,32.1695,54879.0
2019-01-07 15:10:00,34.5,34.52,34.45,34.51,48735.0,32.1695,32.1882,32.1229,32.1789,48735.0
2019-01-07 15:15:00,34.51,34.54,34.5,34.53,74256.0,32.1789,32.2068,32.1695,32.1975,74256.0
2019-01-07 15:20:00,34.52,34.57,34.51,34.54,60294.0,32.1882,32.2348,32.1789,32.2068,60294.0
2019-01-07 15:25:00,34.55,34.57,34.5,34.52,70705.0,32.2162,32.2348,32.1695,32.1882,70705.0
2019-01-07 15:30:00,34.53,34.54,34.42,34.48,120957.0,32.1975,32.2068,32.0949,32.1509,120957.0
2019-01-07 15:35:00,34.47,34.5,34.43,34.43,98307.0,32.1416,32.1695,32.1043,32.1043,98307.0
2019-01-07 15:40:00,34.43,34.44,34.36,34.39,151184.0,32.1043,32.1136,32.039,32.067,151184.0
2019-01-07 15:45:00,34.4,34.44,34.39,34.41,219614.0,32.0763,32.1136,32.067,32.0856,219614.0
2019-01-07 15:50:00,34.41,34.44,34.36,34.39,230246.0,32.0856,32.1136,32.039,32.067,230246.0
2019-01-07 15:55:00,34.39,34.42,34.3,34.31,681458.0,32.067,32.0949,31.983,31.9924,681458.0
2019-01-08 09:30:00,34.63,34.72,34.37,34.37,448579.0,32.2907,32.3747,32.0483,32.0483,448579.0
2019-01-08 09:35:00,34.38,34.42,34.04,34.07,205796.0,32.0576,32.0949,31.7406,31.7686,205796.0
2019-01-08 09:40:00,34.05,34.1,33.89,33.92,189894.0,31.7499,31.7965,31.6007,31.6287,189894.0
2019-01-08 09:45:00,33.92,33.95,33.85,33.95,145690.0,31.6287,31.6567,31.5634,31.6567,145690.0
2019-01-08 09:50:00,33.96,34.09,33.8,33.82,152665.0,31.666,31.7872,31.5168,31.5355,152665.0
2019-01-08 09:55:00,33.82,33.87,33.76,33.77,132590.0,31.5355,31.5821,31.4795,31.4888,132590.0
2019-01-08 10:00:00,33.78,33.86,33.72,33.73,165343.0,31.4982,31.5728,31.4422,31.4515,165343.0
2019-01-08 10:05:00,33.73,33.85,33.73,33.76,144299.0,31.4515,31.5634,31.4515,31.4795,144299.0
2019-01-08 10:10:00,33.76,33.78,33.39,33.43,221054.0,31.4795,31.4982,31.1345,31.1718,221054.0
2019-01-08 10:15:00,33.43,33.45,33.09,33.09,298916.0,31.1718,31.1905,30.8548,30.8548,298916.0
2019-01-08 10:20:00,33.09,33.22,33.07,33.16,222841.0,30.8548,30.976,30.8361,30.92,222841.0
2019-01-08 10:25:00,33.16,33.22,33.0,33.0,242602.0,30.92,30.976,30.7709,30.7709,242602.0
2019-01-08 10:30:00,33.01,33.05,32.93,33.01,292680.0,30.7802,30.8175,30.7056,30.7802,292680.0
2019-01-08 10:35:00,33.01,33.11,32.97,33.07,153011.0,30.7802,30.8734,30.7429,30.8361,153011.0
2019-01-08 10:40:00,33.07,33.17,33.0,33.05,161306.0,30.8361,30.9294,30.7709,30.8175,161306.0
2019-01-08 10:45:00,33.05,33.06,32.87,33.01,161774.0,30.8175,30.8268,30.6496,30.7802,161774.0
2019-01-08 10:50:00,33.01,33.01,32.86,32.92,131274.0,30.7802,30.7802,30.6403,30.6963,131274.0
2019-01-08 10:55:00,32.91,32.94,32.83,32.9,85258.0,30.6869,30.7149,30.6123,30.6776,85258.0
2019-01-08 11:00:00,32.9,32.95,32.84,32.89,133071.0,30.6776,30.7242,30.6217,30.6683,133071.0
2019-01-08 11:05:00,32.9,32.97,32.83,32.93,165435.0,30.6776,30.7429,30.6123,30.7056,165435.0
2019-01-08 11:10:00,32.92,32.96,32.89,32.9,82012.0,30.6963,30.7336,30.6683,30.6776,82012.0
2019-01-08 11:15:00,32.91,32.98,32.89,32.97,105478.0,30.6869,30.7522,30.6683,30.7429,105478.0
2019-01-08 11:20:00,32.97,32.99,32.89,32.94,53077.0,30.7429,30.7615,30.6683,30.7149,53077.0
2019-01-08 11:25:00,32.94,32.96,32.82,32.82,119425.0,30.7149,30.7336,30.603,30.603,119425.0
2019-01-08 11:30:00,32.83,32.83,32.71,32.75,182796.0,30.6123,30.6123,30.5004,30.5377,182796.0
2019-01-08 11:35:00,32.74,32.79,32.72,32.77,58496.0,30.5284,30.575,30.5098,30.5564,58496.0
2019-01-08 11:40:00,32.77,32.77,32.67,32.74,94005.0,30.5564,30.5564,30.4631,30.5284,94005.0
2019-01-08 11:45:00,32.74,32.88,32.74,32.86,163544.0,30.5284,30.659,30.5284,30.6403,163544.0
2019-01-08 11:50:00,32.84,32.87,32.78,32.86,73847.0,30.6217,30.6496,30.5657,30.6403,73847.0
2019-01-08 11:55:00,32.86,32.96,32.86,32.9,93273.0,30.6403,30.7336,30.6403,30.6776,93273.0
2019-01-08 12:00:00,32.91,33.0,32.88,32.99,120406.0,30.6869,30.7709,30.659,30.7615,120406.0
2019-01-08 12:05:00,32.98,33.0,32.93,33.0,63486.0,30.7522,30.7709,30.7056,30.7709,63486.0
2019-01-08 12:10:00,33.0,33.06,32.94,33.06,81540.0,30.7709,30.8268,30.7149,30.8268,81540.0
2019-01-08 12:15:00,33.05,33.13,32.99,33.12,92931.0,30.8175,30.8921,30.7615,30.8827,92931.0
2019-01-08 12:20:00,33.11,33.17,33.11,33.14,68750.0,30.8734,30.9294,30.8734,30.9014,68750.0
2019-01-08 12:25:00,33.14,33.22,33.1,33.1,103169.0,30.9014,30.976,30.8641,30.8641,103169.0
2019-01-08 12:30:00,33.11,33.11,33.02,33.03,82849.0,30.8734,30.8734,30.7895,30.7988,82849.0
2019-01-08 12:35:00,33.02,33.08,33.0,33.01,77875.0,30.7895,30.8455,30.7709,30.7802,77875.0
2019-01-08 12:40:00,33.0,33.09,32.95,33.02,183076.0,30.7709,30.8548,30.7242,30.7895,183076.0
2019-01-08 12:45:00,33.02,33.06,32.94,32.95,101538.0,30.7895,30.8268,30.7149,30.7242,101538.0
2019-01-08 12:50:00,32.95,32.95,32.84,32.84,123530.0,30.7242,30.7242,30.6217,30.6217,123530.0
2019-01-08 12:55:00,32.84,32.87,32.75,32.86,165186.0,30.6217,30.6496,30.5377,30.6403,165186.0
2019-01-08 13:00:00,32.87,32.95,32.81,32.91,115546.0,30.6496,30.7242,30.5937,30.6869,115546.0
2019-01-08 13:05:00,32.91,32.93,32.83,32.84,185898.0,30.6869,30.7056,30.6123,30.6217,185898.0
2019-01-08 13:10:00,32.85,32.93,32.81,32.9,77994.0,30.631,30.7056,30.5937,30.6776,77994.0
2019-01-08 13:15:00,32.9,32.98,32.85,32.86,94077.0,30.6776,30.7522,30.631,30.6403,94077.0
2019-01-08 13:20:00,32.86,32.96,32.85,32.9,73258.0,30.6403,30.7336,30.631,30.6776,73258.0
2019-01-08 13:25:00,32.9,32.93,32.88,32.91,78610.0,30.6776,30.7056,30.659,30.6869,78610.0
2019-01-08 13:30:00,32.91,32.91,32.83,32.84,72981.0,30.6869,30.6869,30.6123,30.6217,72981.0
2019-01-08 13:35:00,32.84,32.89,32.83,32.85,58512.0,30.6217,30.6683,30.6123,30.631,58512.0
2019-01-08 13:40:00,32.84,32.85,32.8,32.81,60160.0,30.6217,30.631,30.5844,30.5937,60160.0
2019-01-08 13:45:00,32.8,32.88,32.76,32.87,139012.0,30.5844,30.659,30.5471,30.6496,139012.0
2019-01-08 13:50:00,32.87,32.96,32.85,32.95,150889.0,30.6496,30.7336,30.631,30.7242,150889.0
2019-01-08 13:55:00,32.96,32.97,32.9,32.91,87227.0,30.7336,30.7429,30.6776,30.6869,87227.0
2019-01-08 14:00:00,32.91,32.93,32.87,32.88,72778.0,30.6869,30.7056,30.6496,30.659,72778.0
2019-01-08 14:05:00,32.88,32.9,32.84,32.87,62783.0,30.659,30.6776,30.6217,30.6496,62783.0
2019-01-08 14:10:00,32.87,32.88,32.84,32.86,64604.0,30.6496,30.659,30.6217,30.6403,64604.0
2019-01-08 14:15:00,32.85,32.91,32.84,32.9,70562.0,30.631,30.6869,30.6217,30.6776,70562.0
2019-01-08 14:20:00,32.9,32.91,32.82,32.86,63544.0,30.6776,30.6869,30.603,30.6403,63544.0
2019-01-08 14:25:00,32.87,32.97,32.86,32.97,80853.0,30.6496,30.7429,30.6403,30.7429,80853.0
2019-01-08 14:30:00,32.96,33.04,32.95,33.01,134620.0,30.7336,30.8082,30.7242,30.7802,134620.0
2019-01-08 14:35:00,33.01,33.02,32.94,32.94,97809.0,30.7802,30.7895,30.7149,30.7149,97809.0
2019-01-08 14:40:00,32.95,33.0,32.94,32.96,62193.0,30.7242,30.7709,30.7149,30.7336,62193.0
2019-01-08 14:45:00,32.96,33.02,32.95,33.02,73829.0,30.7336,30.7895,30.7242,30.7895,73829.0
2019-01-08 14:50:00,33.01,33.02,32.94,33.0,113383.0,30.7802,30.7895,30.7149,30.7709,113383.0
2019-01-08 14:55:00,32.99,32.99,32.92,32.93,80449.0,30.7615,30.7615,30.6963,30.7056,80449.0
2019-01-08 15:00:00,32.93,32.96,32.84,32.84,99071.0,30.7056,30.7336,30.6217,30.6217,99071.0
2019-01-08 15:05:00,32.85,32.85,32.7,32.73,250303.0,30.631,30.631,30.4911,30.5191,250303.0
2019-01-08 15:10:00,32.73,32.76,32.71,32.75,153076.0,30.5191,30.5471,30.5004,30.5377,153076.0
2019-01-08 15:15:00,32.75,32.86,32.75,32.85,94929.0,30.5377,30.6403,30.5377,30.631,94929.0
2019-01-08 15:20:00,32.86,32.88,32.79,32.86,118116.0,30.6403,30.659,30.575,30.6403,118116.0
2019-01-08 15:25:00,32.86,32.86,32.81,32.84,125512.0,30.6403,30.6403,30.5937,30.6217,125512.0
2019-01-08 15:30:00,32.84,32.93,32.84,32.91,159440.0,30.6217,30.7056,30.6217,30.6869,159440.0
2019-01-08 15:35:00,32.92,32.94,32.87,32.88,130135.0,30.6963,30.7149,30.6496,30.659,130135.0
2019-01-08 15:40:00,32.88,32.88,32.8,32.84,156551.0,30.659,30.659,30.5844,30.6217,156551.0
2019-01-08 15:45:00,32.84,32.89,32.8,32.81,258600.0,30.6217,30.6683,30.5844,30.5937,258600.0
2019-01-08 15:50:00,32.81,32.91,32.79,32.9,305951.0,30.5937,30.6869,30.575,30.6776,305951.0
2019-01-08 15:55:00,32.9,32.94,32.89,32.91,455239.0,30.6776,30.7149,30.6683,30.6869,455239.0
2019-01-09 09:30:00,33.32,33.82,33.29,33.79,552883.0,31.0692,31.5355,31.0413,31.5075,552883.0
2019-01-09 09:35:00,33.8,34.19,33.71,34.18,443754.0,31.5168,31.8805,31.4329,31.8711,443754.0
2019-01-09 09:40:00,34.17,34.18,33.93,34.01,230519.0,31.8618,31.8711,31.638,31.7126,230519.0
2019-01-09 09:45:00,34.02,34.22,33.99,34.19,260559.0,31.722,31.9084,31.694,31.8805,260559.0
2019-01-09 09:50:00,34.19,34.35,34.11,34.18,285628.0,31.8805,32.0297,31.8059,31.8711,285628.0
2019-01-09 09:55:00,34.18,34.22,34.05,34.09,146009.0,31.8711,31.9084,31.7499,31.7872,146009.0
2019-01-09 10:00:00,34.11,34.25,34.11,34.15,300132.0,31.8059,31.9364,31.8059,31.8432,300132.0
2019-01-09 10:05:00,34.15,34.16,33.98,34.07,212069.0,31.8432,31.8525,31.6847,31.7686,212069.0
2019-01-09 10:10:00,34.07,34.13,34.03,34.08,160158.0,31.7686,31.8245,31.7313,31.7779,160158.0
2019-01-09 10:15:00,34.08,34.21,34.03,34.18,114578.0,31.7779,31.8991,31.7313,31.8711,114578.0
2019-01-09 10:20:00,34.18,34.34,34.18,34.34,95859.0,31.8711,32.0203,31.8711,32.0203,95859.0
2019-01-09 10:25:00,34.34,34.39,34.25,34.34,166330.0,32.0203,32.067,31.9364,32.0203,166330.0
2019-01-09 10:30:00,34.34,34.35,34.13,34.16,170940.0,32.0203,32.0297,31.8245,31.8525,170940.0
2019-01-09 10:35:00,34.16,34.35,34.13,34.28,181033.0,31.8525,32.0297,31.8245,31.9644,181033.0
2019-01-09 10:40:00,34.28,34.36,34.08,34.11,174898.0,31.9644,32.039,31.7779,31.8059,174898.0
2019-01-09 10:45:00,34.11,34.14,34.01,34.13,163822.0,31.8059,31.8338,31.7126,31.8245,163822.0
2019-01-09 10:50:00,34.13,34.18,34.09,34.11,121633.0,31.8245,31.8711,31.7872,31.8059,121633.0
2019-01-09 10:55:00,34.12,34.22,34.09,34.15,81293.0,31.8152,31.9084,31.7872,31.8432,81293.0
2019-01-09 11:00:00,34.15,34.24,34.09,34.19,81814.0,31.8432,31.9271,31.7872,31.8805,81814.0
2019-01-09 11:05:00,34.18,34.36,34.18,34.31,107525.0,31.8711,32.039,31.8711,31.9924,107525.0
2019-01-09 11:10:00,34.32,34.41,34.25,34.38,115264.0,32.0017,32.0856,31.9364,32.0576,115264.0
2019-01-09 11:15:00,34.38,34.47,34.34,34.46,165448.0,32.0576,32.1416,32.0203,32.1322,165448.0
2019-01-09 11:20:00,34.45,34.55,34.42,34.5,168827.0,32.1229,32.2162,32.0949,32.1695,168827.0
2019-01-09 11:25:00,34.5,34.5,34.42,34.48,59511.0,32.1695,32.1695,32.0949,32.1509,59511.0
2019-01-09 11:30:00,34.48,34.49,34.37,34.42,55454.0,32.1509,32.1602,32.0483,32.0949,55454.0
2019-01-09 11:35:00,34.43,34.45,34.33,34.37,83145.0,32.1043,32.1229,32.011,32.0483,83145.0
2019-01-09 11:40:00,34.37,34.44,34.36,34.39,78203.0,32.0483,32.1136,32.039,32.067,78203.0
2019-01-09 11:45:00,34.4,34.55,34.39,34.54,75866.0,32.0763,32.2162,32.067,32.2068,75866.0
2019-01-09 11:50:00,34.53,34.63,34.52,34.6,126035.0,32.1975,32.2907,32.1882,32.2628,126035.0
2019-01-09 11:55:00,34.59,34.62,34.48,34.52,59956.0,32.2534,32.2814,32.1509,32.1882,59956.0
2019-01-09 12:00:00,34.53,34.55,34.48,34.52,89819.0,32.1975,32.2162,32.1509,32.1882,89819.0
2019-01-09 12:05:00,34.52,34.55,34.46,34.47,65030.0,32.1882,32.2162,32.1322,32.1416,65030.0
2019-01-09 12:10:00,34.48,34.56,34.48,34.56,48423.0,32.1509,32.2255,32.1509,32.2255,48423.0
2019-01-09 12:15:00,34.56,34.63,34.56,34.63,54433.0,32.2255,32.2907,32.2255,32.2907,54433.0
2019-01-09 12:20:00,34.64,34.72,34.62,34.72,151155.0,32.3001,32.3747,32.2814,32.3747,151155.0
2019-01-09 12:25:00,34.72,34.74,34.69,34.73,88246.0,32.3747,32.3933,32.3467,32.384,88246.0
2019-01-09 12:30:00,34.73,34.75,34.67,34.73,115645.0,32.384,32.4026,32.328,32.384,115645.0
2019-01-09 12:35:00,34.73,34.76,34.64,34.67,107555.0,32.384,32.412,32.3001,32.328,107555.0
2019-01-09 12:40:00,34.66,34.68,34.58,34.63,108121.0,32.3187,32.3374,32.2441,32.2907,108121.0
2019-01-09 12:45:00,34.64,34.72,34.56,34.67,153690.0,32.3001,32.3747,32.2255,32.328,153690.0
2019-01-09 12:50:00,34.69,34.79,34.69,34.78,75352.0,32.3467,32.4399,32.3467,32.4306,75352.0
2019-01-09 12:55:00,34.78,34.83,34.73,34.81,107144.0,32.4306,32.4772,32.384,32.4586,107144.0
2019-01-09 13:00:00,34.81,34.83,34.74,34.82,88419.0,32.4586,32.4772,32.3933,32.4679,88419.0
2019-01-09 13:05:00,34.82,34.82,34.72,34.8,113265.0,32.4679,32.4679,32.3747,32.4493,113265.0
2019-01-09 13:10:00,34.8,34.84,34.77,34.81,119027.0,32.4493,32.4866,32.4213,32.4586,119027.0
2019-01-09 13:15:00,34.8,34.82,34.76,34.77,61790.0,32.4493,32.4679,32.412,32.4213,61790.0
2019-01-09 13:20:00,34.77,34.79,34.64,34.67,84893.0,32.4213,32.4399,32.3001,32.328,84893.0
2019-01-09 13:25:00,34.67,34.67,34.6,34.62,52884.0,32.328,32.328,32.2628,32.2814,52884.0
2019-01-09 13:30:00,34.62,34.66,34.57,34.59,57238.0,32.2814,32.3187,32.2348,32.2534,57238.0
2019-01-09 13:35:00,34.59,34.61,34.56,34.59,60042.0,32.2534,32.2721,32.2255,32.2534,60042.0
2019-01-09 13:40:00,34.6,34.61,34.56,34.57,94148.0,32.2628,32.2721,32.2255,32.2348,94148.0
2019-01-09 13:45:00,34.57,34.59,34.46,34.48,76030.0,32.2348,32.2534,32.1322,32.1509,76030.0
2019-01-09 13:50:00,34.48,34.5,34.4,34.49,109422.0,32.1509,32.1695,32.0763,32.1602,109422.0
2019-01-09 13:55:00,34.49,34.56,34.48,34.54,91697.0,32.1602,32.2255,32.1509,32.2068,91697.0
2019-01-09 14:00:00,34.53,34.65,34.45,34.5,85350.0,32.1975,32.3094,32.1229,32.1695,85350.0
2019-01-09 14:05:00,34.51,34.61,34.48,34.6,78423.0,32.1789,32.2721,32.1509,32.2628,78423.0
2019-01-09 14:10:00,34.6,34.6,34.49,34.51,52160.0,32.2628,32.2628,32.1602,32.1789,52160.0
2019-01-09 14:15:00,34.5,34.52,34.35,34.35,93160.0,32.1695,32.1882,32.0297,32.0297,93160.0
2019-01-09 14:20:00,34.34,34.35,34.28,34.33,62362.0,32.0203,32.0297,31.9644,32.011,62362.0
2019-01-09 14:25:00,34.33,34.4,34.32,34.39,37433.0,32.011,32.0763,32.0017,32.067,37433.0
2019-01-09 14:30:00,34.39,34.44,34.35,34.43,58572.0,32.067,32.1136,32.0297,32.1043,58572.0
2019-01-09 14:35:00,34.43,34.44,34.38,34.42,51257.0,32.1043,32.1136,32.0576,32.0949,51257.0
2019-01-09 14:40:00,34.42,34.49,34.38,34.49,46326.0,32.0949,32.1602,32.0576,32.1602,46326.0
2019-01-09 14:45:00,34.48,34.53,34.47,34.53,89034.0,32.1509,32.1975,32.1416,32.1975,89034.0
2019-01-09 14:50:00,34.53,34.53,34.47,34.48,55672.0,32.1975,32.1975,32.1416,32.1509,55672.0
2019-01-09 14:55:00,34.48,34.49,34.43,34.44,64711.0,32.1509,32.1602,32.1043,32.1136,64711.0
2019-01-09 15:00:00,34.43,34.5,34.42,34.48,66796.0,32.1043,32.1695,32.0949,32.1509,66796.0
2019-01-09 15:05:00,34.49,34.49,34.42,34.46,73930.0,32.1602,32.1602,32.0949,32.1322,73930.0
2019-01-09 15:10:00,34.46,34.52,34.44,34.45,57446.0,32.1322,32.1882,32.1136,32.1229,57446.0
2019-01-09 15:15:00,34.45,34.5,34.44,34.45,73596.0,32.1229,32.1695,32.1136,32.1229,73596.0
2019-01-09 15:20:00,34.46,34.49,34.45,34.45,83358.0,32.1322,32.1602,32.1229,32.1229,83358.0
2019-01-09 15:25:00,34.45,34.5,34.44,34.46,101753.0,32.1229,32.1695,32.1136,32.1322,101753.0
2019-01-09 15:30:00,34.46,34.47,34.41,34.45,135667.0,32.1322,32.1416,32.0856,32.1229,135667.0
2019-01-09 15:35:00,34.45,34.45,34.35,34.37,127819.0,32.1229,32.1229,32.0297,32.0483,127819.0
2019-01-09 15:40:00,34.37,34.39,34.31,34.38,137901.0,32.0483,32.067,31.9924,32.0576,137901.0
2019-01-09 15:45:00,34.37,34.38,34.33,34.33,222010.0,32.0483,32.0576,32.011,32.011,222010.0
2019-01-09 15:50:00,34.33,34.34,34.25,34.26,230366.0,32.011,32.0203,31.9364,31.9457,230366.0
2019-01-09 15:55:00,34.26,34.33,34.24,34.3,497200.0,31.9457,32.011,31.9271,31.983,497200.0
2019-01-10 09:30:00,34.08,34.13,33.89,34.08,202576.0,31.7779,31.8245,31.6007,31.7779,202576.0
2019-01-10 09:35:00,34.08,34.25,34.05,34.18,230746.0,31.7779,31.9364,31.7499,31.8711,230746.0
2019-01-10 09:40:00,34.17,34.17,34.02,34.07,107888.0,31.8618,31.8618,31.722,31.7686,107888.0
2019-01-10 09:45:00,34.06,34.18,34.03,34.11,87297.0,31.7593,31.8711,31.7313,31.8059,87297.0
2019-01-10 09:50:00,34.11,34.27,34.08,34.24,53638.0,31.8059,31.9551,31.7779,31.9271,53638.0
2019-01-10 09:55:00,34.25,34.33,34.14,34.33,65008.0,31.9364,32.011,31.8338,32.011,65008.0
2019-01-10 10:00:00,34.32,34.55,34.29,34.44,193903.0,32.0017,32.2162,31.9737,32.1136,193903.0
2019-01-10 10:05:00,34.44,34.64,34.42,34.6,130133.0,32.1136,32.3001,32.0949,32.2628,130133.0
2019-01-10 10:10:00,34.6,34.68,34.52,34.52,84964.0,32.2628,32.3374,32.1882,32.1882,84964.0
2019-01-10 10:15:00,34.53,34.56,34.43,34.53,74704.0,32.1975,32.2255,32.1043,32.1975,74704.0
2019-01-10 10:20:00,34.52,34.6,34.5,34.59,93113.0,32.1882,32.2628,32.1695,32.2534,93113.0
2019-01-10 10:25:00,34.6,34.61,34.5,34.55,68917.0,32.2628,32.2721,32.1695,32.2162,68917.0
2019-01-10 10:30:00,34.56,34.61,34.53,34.6,62868.0,32.2255,32.2721,32.1975,32.2628,62868.0
2019-01-10 10:35:00,34.59,34.6,34.51,34.59,34990.0,32.2534,32.2628,32.1789,32.2534,34990.0
2019-01-10 10:40:00,34.59,34.6,34.53,34.53,40450.0,32.2534,32.2628,32.1975,32.1975,40450.0
2019-01-10 10:45:00,34.52,34.58,34.49,34.57,38740.0,32.1882,32.2441,32.1602,32.2348,38740.0
2019-01-10 10:50:00,34.56,34.68,34.56,34.64,61271.0,32.2255,32.3374,32.2255,32.3001,61271.0
2019-01-10 10:55:00,34.63,34.67,34.61,34.65,36665.0,32.2907,32.328,32.2721,32.3094,36665.0
2019-01-10 11:00:00,34.65,34.66,34.57,34.65,50649.0,32.3094,32.3187,32.2348,32.3094,50649.0
2019-01-10 11:05:00,34.66,34.68,34.62,34.63,71227.0,32.3187,32.3374,32.2814,32.2907,71227.0
2019-01-10 11:10:00,34.63,34.77,34.59,34.66,396913.0,32.2907,32.4213,32.2534,32.3187,396913.0
2019-01-10 11:15:00,34.66,34.67,34.52,34.52,58155.0,32.3187,32.328,32.1882,32.1882,58155.0
2019-01-10 11:20:00,34.52,34.57,34.48,34.49,47176.0,32.1882,32.2348,32.1509,32.1602,47176.0
2019-01-10 11:25:00,34.49,34.5,34.42,34.44,45417.0,32.1602,32.1695,32.0949,32.1136,45417.0
2019-01-10 11:30:00,34.44,34.54,34.42,34.51,39254.0,32.1136,32.2068,32.0949,32.1789,39254.0
2019-01-10 11:35:00,34.51,34.58,34.5,34.55,31618.0,32.1789,32.2441,32.1695,32.2162,31618.0
2019-01-10 11:40:00,34.55,34.6,34.46,34.47,30575.0,32.2162,32.2628,32.1322,32.1416,30575.0
2019-01-10 11:45:00,34.47,34.51,34.45,34.49,32087.0,32.1416,32.1789,32.1229,32.1602,32087.0
2019-01-10 11:50:00,34.48,34.56,34.44,34.51,33428.0,32.1509,32.2255,32.1136,32.1789,33428.0
2019-01-10 11:55:00,34.52,34.58,34.47,34.57,33095.0,32.1882,32.2441,32.1416,32.2348,33095.0
2019-01-10 12:00:00,34.56,34.6,34.47,34.48,87670.0,32.2255,32.2628,32.1416,32.1509,87670.0
2019-01-10 12:05:00,34.48,34.49,34.44,34.44,25579.0,32.1509,32.1602,32.1136,32.1136,25579.0
2019-01-10 12:10:00,34.44,34.49,34.43,34.48,43278.0,32.1136,32.1602,32.1043,32.1509,43278.0
2019-01-10 12:15:00,34.49,34.54,34.48,34.5,29647.0,32.1602,32.2068,32.1509,32.1695,29647.0
2019-01-10 12:20:00,34.48,34.52,34.47,34.52,18602.0,32.1509,32.1882,32.1416,32.1882,18602.0
2019-01-10 12:25:00,34.52,34.58,34.5,34.57,35177.0,32.1882,32.2441,32.1695,32.2348,35177.0
2019-01-10 12:30:00,34.57,34.65,34.57,34.62,89542.0,32.2348,32.3094,32.2348,32.2814,89542.0
2019-01-10 12:35:00,34.62,34.65,34.59,34.63,78508.0,32.2814,32.3094,32.2534,32.2907,78508.0
2019-01-10 12:40:00,34.63,34.63,34.53,34.55,34907.0,32.2907,32.2907,32.1975,32.2162,34907.0
2019-01-10 12:45:00,34.56,34.68,34.56,34.65,69901.0,32.2255,32.3374,32.2255,32.3094,69901.0
2019-01-10 12:50:00,34.64,34.73,34.63,34.69,37343.0,32.3001,32.384,32.2907,32.3467,37343.0
2019-01-10 12:55:00,34.68,34.68,34.63,34.66,27838.0,32.3374,32.3374,32.2907,32.3187,27838.0
2019-01-10 13:00:00,34.65,34.67,34.57,34.62,51980.0,32.3094,32.328,32.2348,32.2814,51980.0
2019-01-10 13:05:00,34.61,34.64,34.45,34.45,84365.0,32.2721,32.3001,32.1229,32.1229,84365.0
2019-01-10 13:10:00,34.44,34.48,34.43,34.44,41617.0,32.1136,32.1509,32.1043,32.1136,41617.0
2019-01-10 13:15:00,34.44,34.45,34.37,34.4,50617.0,32.1136,32.1229,32.0483,32.0763,50617.0
2019-01-10 13:20:00,34.4,34.41,34.35,34.39,32939.0,32.0763,32.0856,32.0297,32.067,32939.0
2019-01-10 13:25:00,34.4,34.45,34.38,34.43,36324.0,32.0763,32.1229,32.0576,32.1043,36324.0
2019-01-10 13:30:00,34.44,34.46,34.35,34.43,43485.0,32.1136,32.1322,32.0297,32.1043,43485.0
2019-01-10 13:35:00,34.43,34.45,34.37,34.42,53249.0,32.1043,32.1229,32.0483,32.0949,53249.0
2019-01-10 13:40:00,34.41,34.42,34.33,34.38,55703.0,32.0856,32.0949,32.011,32.0576,55703.0
2019-01-10 13:45:00,34.38,34.47,34.38,34.47,39820.0,32.0576,32.1416,32.0576,32.1416,39820.0
2019-01-10 13:50:00,34.47,34.52,34.45,34.46,55547.0,32.1416,32.1882,32.1229,32.1322,55547.0
2019-01-10 13:55:00,34.46,34.49,34.43,34.48,32096.0,32.1322,32.1602,32.1043,32.1509,32096.0
2019-01-10 14:00:00,34.48,34.52,34.47,34.49,46195.0,32.1509,32.1882,32.1416,32.1602,46195.0
2019-01-10 14:05:00,34.5,34.58,34.5,34.58,55362.0,32.1695,32.2441,32.1695,32.2441,55362.0
2019-01-10 14:10:00,34.59,34.63,34.56,34.57,58166.0,32.2534,32.2907,32.2255,32.2348,58166.0
2019-01-10 14:15:00,34.57,34.64,34.56,34.64,31654.0,32.2348,32.3001,32.2255,32.3001,31654.0
2019-01-10 14:20:00,34.64,34.7,34.63,34.68,47148.0,32.3001,32.356,32.2907,32.3374,47148.0
2019-01-10 14:25:00,34.68,34.69,34.64,34.65,47516.0,32.3374,32.3467,32.3001,32.3094,47516.0
2019-01-10 14:30:00,34.65,34.7,34.62,34.69,51382.0,32.3094,32.356,32.2814,32.3467,51382.0
2019-01-10 14:35:00,34.68,34.72,34.65,34.66,58417.0,32.3374,32.3747,32.3094,32.3187,58417.0
2019-01-10 14:40:00,34.66,34.75,34.65,34.73,69056.0,32.3187,32.4026,32.3094,32.384,69056.0
2019-01-10 14:45:00,34.73,34.74,34.63,34.64,53764.0,32.384,32.3933,32.2907,32.3001,53764.0
2019-01-10 14:50:00,34.64,34.66,34.61,34.64,52542.0,32.3001,32.3187,32.2721,32.3001,52542.0
2019-01-10 14:55:00,34.63,34.69,34.61,34.69,81037.0,32.2907,32.3467,32.2721,32.3467,81037.0
2019-01-10 15:00:00,34.69,34.73,34.67,34.72,58321.0,32.3467,32.384,32.328,32.3747,58321.0
2019-01-10 15:05:00,34.71,34.72,34.64,34.66,54798.0,32.3653,32.3747,32.3001,32.3187,54798.0
2019-01-10 15:10:00,34.65,34.72,34.61,34.72,80309.0,32.3094,32.3747,32.2721,32.3747,80309.0
2019-01-10 15:15:00,34.71,34.73,34.69,34.7,55371.0,32.3653,32.384,32.3467,32.356,55371.0
2019-01-10 15:20:00,34.7,34.74,34.7,34.73,61536.0,32.356,32.3933,32.356,32.384,61536.0
2019-01-10 15:25:00,34.73,34.76,34.7,34.71,57034.0,32.384,32.412,32.356,32.3653,57034.0
2019-01-10 15:30:00,34.71,34.75,34.65,34.73,125631.0,32.3653,32.4026,32.3094,32.384,125631.0
2019-01-10 15:35:00,34.73,34.78,34.73,34.77,91269.0,32.384,32.4306,32.384,32.4213,91269.0
2019-01-10 15:40:00,34.78,34.82,34.75,34.78,99188.0,32.4306,32.4679,32.4026,32.4306,99188.0
2019-01-10 15:45:00,34.77,34.8,34.76,34.77,188005.0,32.4213,32.4493,32.412,32.4213,188005.0
2019-01-10 15:50:00,34.77,34.82,34.77,34.82,216232.0,32.4213,32.4679,32.4213,32.4679,216232.0
2019-01-10 15:55:00,34.81,34.82,34.74,34.76,606493.0,32.4586,32.4679,32.3933,32.412,606493.0
2019-01-11 09:30:00,34.42,34.5,34.25,34.36,192463.0,32.0949,32.1695,31.9364,32.039,192463.0
2019-01-11 09:35:00,34.37,34.41,34.19,34.21,118947.0,32.0483,32.0856,31.8805,31.8991,118947.0
2019-01-11 09:40:00,34.21,34.37,34.2,34.28,68605.0,31.8991,32.0483,31.8898,31.9644,68605.0
2019-01-11 09:45:00,34.27,34.54,34.27,34.51,92398.0,31.9551,32.2068,31.9551,32.1789,92398.0
2019-01-11 09:50:00,34.51,34.51,34.33,34.37,61670.0,32.1789,32.1789,32.011,32.0483,61670.0
2019-01-11 09:55:00,34.37,34.4,34.28,34.35,62889.0,32.0483,32.0763,31.9644,32.0297,62889.0
2019-01-11 10:00:00,34.36,34.47,34.34,34.44,81952.0,32.039,32.1416,32.0203,32.1136,81952.0
2019-01-11 10:05:00,34.44,34.56,34.41,34.55,57859.0,32.1136,32.2255,32.0856,32.2162,57859.0
2019-01-11 10:10:00,34.55,34.58,34.48,34.52,52881.0,32.2162,32.2441,32.1509,32.1882,52881.0
2019-01-11 10:15:00,34.52,34.61,34.47,34.59,46434.0,32.1882,32.2721,32.1416,32.2534,46434.0
2019-01-11 10:20:00,34.59,34.61,34.53,34.57,35235.0,32.2534,32.2721,32.1975,32.2348,35235.0
2019-01-11 10:25:00,34.55,34.56,34.42,34.43,87255.0,32.2162,32.2255,32.0949,32.1043,87255.0
2019-01-11 10:30:00,34.42,34.52,34.38,34.52,98077.0,32.0949,32.1882,32.0576,32.1882,98077.0
2019-01-11 10:35:00,34.52,34.58,34.5,34.57,35720.0,32.1882,32.2441,32.1695,32.2348,35720.0
2019-01-11 10:40:00,34.57,34.57,34.47,34.54,41176.0,32.2348,32.2348,32.1416,32.2068,41176.0
2019-01-11 10:45:00,34.54,34.57,34.51,34.52,45376.0,32.2068,32.2348,32.1789,32.1882,45376.0
2019-01-11 10:50:00,34.51,34.57,34.44,34.57,58935.0,32.1789,32.2348,32.1136,32.2348,58935.0
2019-01-11 10:55:00,34.57,34.7,34.57,34.69,53068.0,32.2348,32.356,32.2348,32.3467,53068.0
2019-01-11 11:00:00,34.7,34.73,34.61,34.62,59112.0,32.356,32.384,32.2721,32.2814,59112.0
2019-01-11 11:05:00,34.62,34.68,34.57,34.63,40889.0,32.2814,32.3374,32.2348,32.2907,40889.0
2019-01-11 11:10:00,34.63,34.64,34.52,34.57,38088.0,32.2907,32.3001,32.1882,32.2348,38088.0
2019-01-11 11:15:00,34.57,34.66,34.53,34.66,70640.0,32.2348,32.3187,32.1975,32.3187,70640.0
2019-01-11 11:20:00,34.65,34.75,34.59,34.7,67989.0,32.3094,32.4026,32.2534,32.356,67989.0
2019-01-11 11:25:00,34.7,34.72,34.62,34.64,52559.0,32.356,32.3747,32.2814,32.3001,52559.0
2019-01-11 11:30:00,34.64,34.65,34.57,34.65,48989.0,32.3001,32.3094,32.2348,32.3094,48989.0
2019-01-11 11:35:00,34.66,34.7,34.64,34.64,37456.0,32.3187,32.356,32.3001,32.3001,37456.0
2019-01-11 11:40:00,34.65,34.74,34.62,34.73,38904.0,32.3094,32.3933,32.2814,32.384,38904.0
2019-01-11 11:45:00,34.74,34.76,34.71,34.76,38731.0,32.3933,32.412,32.3653,32.412,38731.0
2019-01-11 11:50:00,34.75,34.76,34.69,34.7,37758.0,32.4026,32.412,32.3467,32.356,37758.0
2019-01-11 11:55:00,34.7,34.76,34.69,34.74,48822.0,32.356,32.412,32.3467,32.3933,48822.0
2019-01-11 12:00:00,34.74,34.82,34.73,34.81,50844.0,32.3933,32.4679,32.384,32.4586,50844.0
2019-01-11 12:05:00,34.81,34.81,34.77,34.79,53210.0,32.4586,32.4586,32.4213,32.4399,53210.0
2019-01-11 12:10:00,34.79,34.81,34.76,34.81,39523.0,32.4399,32.4586,32.412,32.4586,39523.0
2019-01-11 12:15:00,34.81,34.84,34.79,34.8,34888.0,32.4586,32.4866,32.4399,32.4493,34888.0
2019-01-11 12:20:00,34.8,34.88,34.78,34.88,47298.0,32.4493,32.5239,32.4306,32.5239,47298.0
2019-01-11 12:25:00,34.88,35.09,34.87,35.08,188925.0,32.5239,32.7197,32.5145,32.7104,188925.0
2019-01-11 12:30:00,35.08,35.17,35.06,35.14,222957.0,32.7104,32.7943,32.6917,32.7663,222957.0
2019-01-11 12:35:00,35.15,35.21,35.06,35.2,74487.0,32.7756,32.8316,32.6917,32.8222,74487.0
2019-01-11 12:40:00,35.19,35.32,35.18,35.25,111987.0,32.8129,32.9341,32.8036,32.8689,111987.0
2019-01-11 12:45:00,35.25,35.25,35.14,35.15,58758.0,32.8689,32.8689,32.7663,32.7756,58758.0
2019-01-11 12:50:00,35.16,35.27,35.15,35.22,82171.0,32.7849,32.8875,32.7756,32.8409,82171.0
2019-01-11 12:55:00,35.23,35.29,35.22,35.29,84496.0,32.8502,32.9062,32.8409,32.9062,84496.0
2019-01-11 13:00:00,35.28,35.31,35.17,35.2,108193.0,32.8968,32.9248,32.7943,32.8222,108193.0
2019-01-11 13:05:00,35.21,35.26,35.19,35.21,136359.0,32.8316,32.8782,32.8129,32.8316,136359.0
2019-01-11 13:10:00,35.21,35.21,35.08,35.11,95165.0,32.8316,32.8316,32.7104,32.7383,95165.0
2019-01-11 13:15:00,35.11,35.13,35.08,35.09,31134.0,32.7383,32.757,32.7104,32.7197,31134.0
2019-01-11 13:20:00,35.08,35.09,34.95,34.95,174574.0,32.7104,32.7197,32.5891,32.5891,174574.0
2019-01-11 13:25:00,34.95,35.0,34.88,35.0,60507.0,32.5891,32.6358,32.5239,32.6358,60507.0
2019-01-11 13:30:00,34.99,35.06,34.97,34.97,66089.0,32.6264,32.6917,32.6078,32.6078,66089.0
2019-01-11 13:35:00,34.96,34.97,34.91,34.95,43965.0,32.5985,32.6078,32.5518,32.5891,43965.0
2019-01-11 13:40:00,34.95,35.0,34.95,34.99,30511.0,32.5891,32.6358,32.5891,32.6264,30511.0
2019-01-11 13:45:00,34.99,35.0,34.9,34.9,21283.0,32.6264,32.6358,32.5425,32.5425,21283.0
2019-01-11 13:50:00,34.9,34.97,34.9,34.95,33023.0,32.5425,32.6078,32.5425,32.5891,33023.0
2019-01-11 13:55:00,34.95,35.03,34.93,35.02,38163.0,32.5891,32.6637,32.5705,32.6544,38163.0
2019-01-11 14:00:00,35.02,35.02,34.94,34.94,39807.0,32.6544,32.6544,32.5798,32.5798,39807.0
2019-01-11 14:05:00,34.94,35.01,34.94,35.01,34650.0,32.5798,32.6451,32.5798,32.6451,34650.0
2019-01-11 14:10:00,35.0,35.05,34.98,35.02,36407.0,32.6358,32.6824,32.6171,32.6544,36407.0
2019-01-11 14:15:00,35.02,35.04,34.95,34.96,38184.0,32.6544,32.6731,32.5891,32.5985,38184.0
2019-01-11 14:20:00,34.97,34.99,34.88,34.9,42024.0,32.6078,32.6264,32.5239,32.5425,42024.0
2019-01-11 14:25:00,34.91,34.93,34.87,34.89,25117.0,32.5518,32.5705,32.5145,32.5332,25117.0
2019-01-11 14:30:00,34.89,34.89,34.84,34.89,39657.0,32.5332,32.5332,32.4866,32.5332,39657.0
2019-01-11 14:35:00,34.89,34.91,34.88,34.9,29936.0,32.5332,32.5518,32.5239,32.5425,29936.0
2019-01-11 14:40:00,34.91,34.91,34.83,34.86,30237.0,32.5518,32.5518,32.4772,32.5052,30237.0
2019-01-11 14:45:00,34.85,34.86,34.8,34.81,44293.0,32.4959,32.5052,32.4493,32.4586,44293.0
2019-01-11 14:50:00,34.82,34.84,34.73,34.73,48453.0,32.4679,32.4866,32.384,32.384,48453.0
2019-01-11 14:55:00,34.73,34.75,34.69,34.73,56813.0,32.384,32.4026,32.3467,32.384,56813.0
2019-01-11 15:00:00,34.72,34.77,34.72,34.72,48346.0,32.3747,32.4213,32.3747,32.3747,48346.0
2019-01-11 15:05:00,34.73,34.82,34.72,34.78,45639.0,32.384,32.4679,32.3747,32.4306,45639.0
2019-01-11 15:10:00,34.79,34.83,34.78,34.79,37123.0,32.4399,32.4772,32.4306,32.4399,37123.0
2019-01-11 15:15:00,34.79,34.8,34.76,34.79,33346.0,32.4399,32.4493,32.412,32.4399,33346.0
2019-01-11 15:20:00,34.79,34.81,34.76,34.79,54321.0,32.4399,32.4586,32.412,32.4399,54321.0
2019-01-11 15:25:00,34.79,34.81,34.77,34.79,66017.0,32.4399,32.4586,32.4213,32.4399,66017.0
2019-01-11 15:30:00,34.78,34.84,34.77,34.81,54062.0,32.4306,32.4866,32.4213,32.4586,54062.0
2019-01-11 15:35:00,34.81,34.84,34.79,34.81,66917.0,32.4586,32.4866,32.4399,32.4586,66917.0
2019-01-11 15:40:00,34.82,34.85,34.81,34.84,80010.0,32.4679,32.4959,32.4586,32.4866,80010.0
2019-01-11 15:45:00,34.84,34.85,34.81,34.82,107213.0,32.4866,32.4959,32.4586,32.4679,107213.0
2019-01-11 15:50:00,34.82,34.83,34.81,34.82,115811.0,32.4679,32.4772,32.4586,32.4679,115811.0
2019-01-11 15:55:00,34.82,34.82,34.75,34.78,318446.0,32.4679,32.4679,32.4026,32.4306,318446.0
2019-01-14 09:30:00,34.19,34.3,33.65,33.71,377830.0,31.8805,31.983,31.3769,31.4329,377830.0
2019-01-14 09:35:00,33.73,33.81,33.6,33.63,216074.0,31.4515,31.5261,31.3303,31.3583,216074.0
2019-01-14 09:40:00,33.62,33.81,33.57,33.69,235923.0,31.349,31.5261,31.3024,31.4142,235923.0
2019-01-14 09:45:00,33.7,33.71,33.53,33.6,142084.0,31.4236,31.4329,31.2651,31.3303,142084.0
2019-01-14 09:50:00,33.59,33.73,33.58,33.61,86269.0,31.321,31.4515,31.3117,31.3396,86269.0
2019-01-14 09:55:00,33.6,33.68,33.45,33.49,144259.0,31.3303,31.4049,31.1905,31.2278,144259.0
2019-01-14 10:00:00,33.5,33.64,33.41,33.62,117259.0,31.2371,31.3676,31.1532,31.349,117259.0
2019-01-14 10:05:00,33.62,33.76,33.59,33.73,156943.0,31.349,31.4795,31.321,31.4515,156943.0
2019-01-14 10:10:00,33.73,33.79,33.71,33.71,83838.0,31.4515,31.5075,31.4329,31.4329,83838.0
2019-01-14 10:15:00,33.7,33.75,33.6,33.75,126604.0,31.4236,31.4702,31.3303,31.4702,126604.0
2019-01-14 10:20:00,33.74,33.89,33.74,33.87,124495.0,31.4609,31.6007,31.4609,31.5821,124495.0
2019-01-14 10:25:00,33.87,33.87,33.78,33.82,82328.0,31.5821,31.5821,31.4982,31.5355,82328.0
2019-01-14 10:30:00,33.83,33.89,33.79,33.84,73549.0,31.5448,31.6007,31.5075,31.5541,73549.0
2019-01-14 10:35:00,33.84,33.87,33.79,33.8,94258.0,31.5541,31.5821,31.5075,31.5168,94258.0
2019-01-14 10:40:00,33.8,33.84,33.78,33.8,40762.0,31.5168,31.5541,31.4982,31.5168,40762.0
2019-01-14 10:45:00,33.81,33.84,33.69,33.7,61765.0,31.5261,31.5541,31.4142,31.4236,61765.0
2019-01-14 10:50:00,33.7,33.73,33.64,33.72,92086.0,31.4236,31.4515,31.3676,31.4422,92086.0
2019-01-14 10:55:00,33.72,33.81,33.72,33.75,70899.0,31.4422,31.5261,31.4422,31.4702,70899.0
2019-01-14 11:00:00,33.74,33.79,33.69,33.77,102034.0,31.4609,31.5075,31.4142,31.4888,102034.0
2019-01-14 11:05:00,33.76,33.76,33.67,33.72,65626.0,31.4795,31.4795,31.3956,31.4422,65626.0
2019-01-14 11:10:00,33.73,33.77,33.69,33.71,53777.0,31.4515,31.4888,31.4142,31.4329,53777.0
2019-01-14 11:15:00,33.71,33.73,33.63,33.66,101602.0,31.4329,31.4515,31.3583,31.3863,101602.0
2019-01-14 11:20:00,33.66,33.76,33.64,33.76,101291.0,31.3863,31.4795,31.3676,31.4795,101291.0
2019-01-14 11:25:00,33.76,33.85,33.75,33.83,72165.0,31.4795,31.5634,31.4702,31.5448,72165.0
2019-01-14 11:30:00,33.84,33.97,33.83,33.97,98956.0,31.5541,31.6753,31.5448,31.6753,98956.0
2019-01-14 11:35:00,33.96,34.11,33.95,34.04,90966.0,31.666,31.8059,31.6567,31.7406,90966.0
2019-01-14 11:40:00,34.05,34.14,34.03,34.13,67137.0,31.7499,31.8338,31.7313,31.8245,67137.0
2019-01-14 11:45:00,34.13,34.14,34.05,34.12,106345.0,31.8245,31.8338,31.7499,31.8152,106345.0
2019-01-14 11:50:00,34.11,34.15,34.04,34.09,123389.0,31.8059,31.8432,31.7406,31.7872,123389.0
2019-01-14 11:55:00,34.08,34.1,34.02,34.06,48599.0,31.7779,31.7965,31.722,31.7593,48599.0
2019-01-14 12:00:00,34.06,34.1,33.99,34.05,96984.0,31.7593,31.7965,31.694,31.7499,96984.0
2019-01-14 12:05:00,34.04,34.07,34.0,34.07,32191.0,31.7406,31.7686,31.7033,31.7686,32191.0
2019-01-14 12:10:00,34.07,34.1,34.05,34.09,60051.0,31.7686,31.7965,31.7499,31.7872,60051.0
2019-01-14 12:15:00,34.09,34.22,34.09,34.22,65074.0,31.7872,31.9084,31.7872,31.9084,65074.0
2019-01-14 12:20:00,34.21,34.22,34.14,34.19,36830.0,31.8991,31.9084,31.8338,31.8805,36830.0
2019-01-14 12:25:00,34.18,34.19,34.11,34.16,40141.0,31.8711,31.8805,31.8059,31.8525,40141.0
2019-01-14 12:30:00,34.16,34.19,34.11,34.16,98713.0,31.8525,31.8805,31.8059,31.8525,98713.0
2019-01-14 12:35:00,34.17,34.2,34.15,34.16,28995.0,31.8618,31.8898,31.8432,31.8525,28995.0
2019-01-14 12:40:00,34.16,34.24,34.15,34.23,52444.0,31.8525,31.9271,31.8432,31.9178,52444.0
2019-01-14 12:45:00,34.23,34.3,34.23,34.28,91351.0,31.9178,31.983,31.9178,31.9644,91351.0
2019-01-14 12:50:00,34.27,34.28,34.18,34.19,48502.0,31.9551,31.9644,31.8711,31.8805,48502.0
2019-01-14 12:55:00,34.19,34.21,34.13,34.14,65371.0,31.8805,31.8991,31.8245,31.8338,65371.0
2019-01-14 13:00:00,34.14,34.19,34.11,34.14,49966.0,31.8338,31.8805,31.8059,31.8338,49966.0
2019-01-14 13:05:00,34.14,34.15,34.08,34.14,62935.0,31.8338,31.8432,31.7779,31.8338,62935.0
2019-01-14 13:10:00,34.14,34.25,34.14,34.24,80487.0,31.8338,31.9364,31.8338,31.9271,80487.0
2019-01-14 13:15:00,34.23,34.27,34.19,34.19,74629.0,31.9178,31.9551,31.8805,31.8805,74629.0
2019-01-14 13:20:00,34.19,34.24,34.18,34.23,55543.0,31.8805,31.9271,31.8711,31.9178,55543.0
2019-01-14 13:25:00,34.24,34.25,34.17,34.2,50328.0,31.9271,31.9364,31.8618,31.8898,50328.0
2019-01-14 13:30:00,34.21,34.23,34.2,34.2,37639.0,31.8991,31.9178,31.8898,31.8898,37639.0
2019-01-14 13:35:00,34.2,34.25,34.19,34.2,31684.0,31.8898,31.9364,31.8805,31.8898,31684.0
2019-01-14 13:40:00,34.2,34.23,34.19,34.21,30964.0,31.8898,31.9178,31.8805,31.8991,30964.0
2019-01-14 13:45:00,34.21,34.22,34.15,34.18,44819.0,31.8991,31.9084,31.8432,31.8711,44819.0
2019-01-14 13:50:00,34.18,34.18,34.14,34.14,31592.0,31.8711,31.8711,31.8338,31.8338,31592.0
2019-01-14 13:55:00,34.14,34.15,34.1,34.12,22633.0,31.8338,31.8432,31.7965,31.8152,22633.0
2019-01-14 14:00:00,34.11,34.12,34.05,34.07,47844.0,31.8059,31.8152,31.7499,31.7686,47844.0
2019-01-14 14:05:00,34.08,34.1,34.0,34.01,48520.0,31.7779,31.7965,31.7033,31.7126,48520.0
2019-01-14 14:10:00,34.01,34.03,33.95,34.0,62944.0,31.7126,31.7313,31.6567,31.7033,62944.0
2019-01-14 14:15:00,34.0,34.01,33.94,33.94,51620.0,31.7033,31.7126,31.6474,31.6474,51620.0
2019-01-14 14:20:00,33.94,33.97,33.92,33.95,26643.0,31.6474,31.6753,31.6287,31.6567,26643.0
2019-01-14 14:25:00,33.94,33.95,33.91,33.93,55742.0,31.6474,31.6567,31.6194,31.638,55742.0
2019-01-14 14:30:00,33.93,33.95,33.92,33.94,41342.0,31.638,31.6567,31.6287,31.6474,41342.0
2019-01-14 14:35:00,33.93,33.97,33.9,33.92,58987.0,31.638,31.6753,31.6101,31.6287,58987.0
2019-01-14 14:40:00,33.93,33.98,33.91,33.97,75422.0,31.638,31.6847,31.6194,31.6753,75422.0
2019-01-14 14:45:00,33.97,34.0,33.95,33.97,28299.0,31.6753,31.7033,31.6567,31.6753,28299.0
2019-01-14 14:50:00,33.97,33.98,33.93,33.94,29373.0,31.6753,31.6847,31.638,31.6474,29373.0
2019-01-14 14:55:00,33.94,33.96,33.93,33.93,26715.0,31.6474,31.666,31.638,31.638,26715.0
2019-01-14 15:00:00,33.94,33.96,33.91,33.93,28153.0,31.6474,31.666,31.6194,31.638,28153.0
2019-01-14 15:05:00,33.93,33.94,33.91,33.93,79828.0,31.638,31.6474,31.6194,31.638,79828.0
2019-01-14 15:10:00,33.93,33.94,33.86,33.88,48043.0,31.638,31.6474,31.5728,31.5914,48043.0
2019-01-14 15:15:00,33.88,33.93,33.87,33.92,40711.0,31.5914,31.638,31.5821,31.6287,40711.0
2019-01-14 15:20:00,33.92,34.02,33.92,34.01,57839.0,31.6287,31.722,31.6287,31.7126,57839.0
2019-01-14 15:25:00,34.01,34.03,33.97,33.98,60455.0,31.7126,31.7313,31.6753,31.6847,60455.0
2019-01-14 15:30:00,33.98,34.01,33.97,34.0,54119.0,31.6847,31.7126,31.6753,31.7033,54119.0
2019-01-14 15:35:00,33.99,34.04,33.99,34.02,65019.0,31.694,31.7406,31.694,31.722,65019.0
2019-01-14 15:40:00,34.02,34.03,33.93,33.94,101237.0,31.722,31.7313,31.638,31.6474,101237.0
2019-01-14 15:45:00,33.94,33.95,33.89,33.91,144238.0,31.6474,31.6567,31.6007,31.6194,144238.0
2019-01-14 15:50:00,33.91,33.93,33.82,33.82,127243.0,31.6194,31.638,31.5355,31.5355,127243.0
2019-01-14 15:55:00,33.82,33.94,33.82,33.84,464055.0,31.5355,31.6474,31.5355,31.5541,464055.0
2019-01-15 09:30:00,34.09,34.23,34.02,34.13,235390.0,31.7872,31.9178,31.722,31.8245,235390.0
2019-01-15 09:35:00,34.13,34.33,34.1,34.3,116302.0,31.8245,32.011,31.7965,31.983,116302.0
2019-01-15 09:40:00,34.3,34.3,34.01,34.04,128223.0,31.983,31.983,31.7126,31.7406,128223.0
2019-01-15 09:45:00,34.04,34.11,33.96,33.96,137628.0,31.7406,31.8059,31.666,31.666,137628.0
2019-01-15 09:50:00,33.97,34.04,33.86,33.99,105520.0,31.6753,31.7406,31.5728,31.694,105520.0
2019-01-15 09:55:00,33.99,33.99,33.91,33.94,72686.0,31.694,31.694,31.6194,31.6474,72686.0
2019-01-15 10:00:00,33.94,34.13,33.93,34.09,159722.0,31.6474,31.8245,31.638,31.7872,159722.0
2019-01-15 10:05:00,34.09,34.11,34.04,34.04,89317.0,31.7872,31.8059,31.7406,31.7406,89317.0
2019-01-15 10:10:00,34.05,34.06,33.91,33.95,111026.0,31.7499,31.7593,31.6194,31.6567,111026.0
2019-01-15 10:15:00,33.95,33.97,33.85,33.87,76220.0,31.6567,31.6753,31.5634,31.5821,76220.0
2019-01-15 10:20:00,33.87,33.88,33.77,33.86,81333.0,31.5821,31.5914,31.4888,31.5728,81333.0
2019-01-15 10:25:00,33.85,33.91,33.82,33.87,56831.0,31.5634,31.6194,31.5355,31.5821,56831.0
2019-01-15 10:30:00,33.88,33.94,33.82,33.89,111838.0,31.5914,31.6474,31.5355,31.6007,111838.0
2019-01-15 10:35:00,33.89,33.9,33.79,33.83,55817.0,31.6007,31.6101,31.5075,31.5448,55817.0
2019-01-15 10:40:00,33.83,33.88,33.77,33.82,64519.0,31.5448,31.5914,31.4888,31.5355,64519.0
2019-01-15 10:45:00,33.83,33.84,33.72,33.73,53601.0,31.5448,31.5541,31.4422,31.4515,53601.0
2019-01-15 10:50:00,33.74,33.78,33.73,33.76,55030.0,31.4609,31.4982,31.4515,31.4795,55030.0
2019-01-15 10:55:00,33.76,33.81,33.71,33.72,80523.0,31.4795,31.5261,31.4329,31.4422,80523.0
2019-01-15 11:00:00,33.73,33.73,33.67,33.72,62598.0,31.4515,31.4515,31.3956,31.4422,62598.0
2019-01-15 11:05:00,33.72,33.73,33.59,33.62,102497.0,31.4422,31.4515,31.321,31.349,102497.0
2019-01-15 11:10:00,33.62,33.63,33.56,33.61,67976.0,31.349,31.3583,31.293,31.3396,67976.0
2019-01-15 11:15:00,33.62,33.67,33.61,33.63,71423.0,31.349,31.3956,31.3396,31.3583,71423.0
2019-01-15 11:20:00,33.64,33.65,33.53,33.54,77817.0,31.3676,31.3769,31.2651,31.2744,77817.0
2019-01-15 11:25:00,33.54,33.54,33.49,33.49,87052.0,31.2744,31.2744,31.2278,31.2278,87052.0
2019-01-15 11:30:00,33.5,33.5,33.44,33.48,84150.0,31.2371,31.2371,31.1811,31.2184,84150.0
2019-01-15 11:35:00,33.49,33.59,33.48,33.57,95007.0,31.2278,31.321,31.2184,31.3024,95007.0
2019-01-15 11:40:00,33.57,33.63,33.55,33.57,110490.0,31.3024,31.3583,31.2837,31.3024,110490.0
2019-01-15 11:45:00,33.57,33.61,33.56,33.61,41508.0,31.3024,31.3396,31.293,31.3396,41508.0
2019-01-15 11:50:00,33.61,33.63,33.58,33.59,55977.0,31.3396,31.3583,31.3117,31.321,55977.0
2019-01-15 11:55:00,33.59,33.68,33.59,33.64,63673.0,31.321,31.4049,31.321,31.3676,63673.0
2019-01-15 12:00:00,33.64,33.77,33.64,33.75,57034.0,31.3676,31.4888,31.3676,31.4702,57034.0
2019-01-15 12:05:00,33.76,33.77,33.64,33.65,61738.0,31.4795,31.4888,31.3676,31.3769,61738.0
2019-01-15 12:10:00,33.66,33.72,33.65,33.69,44170.0,31.3863,31.4422,31.3769,31.4142,44170.0
2019-01-15 12:15:00,33.69,33.69,33.61,33.67,52916.0,31.4142,31.4142,31.3396,31.3956,52916.0
2019-01-15 12:20:00,33.67,33.72,33.66,33.66,53185.0,31.3956,31.4422,31.3863,31.3863,53185.0
2019-01-15 12:25:00,33.66,33.69,33.65,33.68,17711.0,31.3863,31.4142,31.3769,31.4049,17711.0
2019-01-15 12:30:00,33.69,33.7,33.63,33.66,32178.0,31.4142,31.4236,31.3583,31.3863,32178.0
2019-01-15 12:35:00,33.66,33.69,33.65,33.69,27140.0,31.3863,31.4142,31.3769,31.4142,27140.0
2019-01-15 12:40:00,33.69,33.71,33.68,33.69,29057.0,31.4142,31.4329,31.4049,31.4142,29057.0
2019-01-15 12:45:00,33.68,33.72,33.67,33.71,33937.0,31.4049,31.4422,31.3956,31.4329,33937.0
2019-01-15 12:50:00,33.7,33.71,33.67,33.67,26949.0,31.4236,31.4329,31.3956,31.3956,26949.0
2019-01-15 12:55:00,33.68,33.69,33.63,33.67,44278.0,31.4049,31.4142,31.3583,31.3956,44278.0
2019-01-15 13:00:00,33.67,33.68,33.64,33.66,23127.0,31.3956,31.4049,31.3676,31.3863,23127.0
2019-01-15 13:05:00,33.67,33.72,33.66,33.7,47150.0,31.3956,31.4422,31.3863,31.4236,47150.0
2019-01-15 13:10:00,33.7,33.71,33.67,33.67,32790.0,31.4236,31.4329,31.3956,31.3956,32790.0
2019-01-15 13:15:00,33.68,33.68,33.62,33.64,34801.0,31.4049,31.4049,31.349,31.3676,34801.0
2019-01-15 13:20:00,33.64,33.65,33.58,33.58,52688.0,31.3676,31.3769,31.3117,31.3117,52688.0
2019-01-15 13:25:00,33.59,33.62,33.58,33.58,23554.0,31.321,31.349,31.3117,31.3117,23554.0
2019-01-15 13:30:00,33.59,33.63,33.58,33.61,29685.0,31.321,31.3583,31.3117,31.3396,29685.0
2019-01-15 13:35:00,33.61,33.64,33.61,33.61,30241.0,31.3396,31.3676,31.3396,31.3396,30241.0
2019-01-15 13:40:00,33.61,33.66,33.61,33.65,28892.0,31.3396,31.3863,31.3396,31.3769,28892.0
2019-01-15 13:45:00,33.65,33.66,33.6,33.64,44353.0,31.3769,31.3863,31.3303,31.3676,44353.0
2019-01-15 13:50:00,33.64,33.64,33.6,33.6,25648.0,31.3676,31.3676,31.3303,31.3303,25648.0
2019-01-15 13:55:00,33.6,33.65,33.59,33.62,43998.0,31.3303,31.3769,31.321,31.349,43998.0
2019-01-15 14:00:00,33.62,33.73,33.61,33.66,69327.0,31.349,31.4515,31.3396,31.3863,69327.0
2019-01-15 14:05:00,33.67,33.68,33.63,33.65,55082.0,31.3956,31.4049,31.3583,31.3769,55082.0
2019-01-15 14:10:00,33.64,33.66,33.62,33.63,37517.0,31.3676,31.3863,31.349,31.3583,37517.0
2019-01-15 14:15:00,33.64,33.64,33.56,33.62,38463.0,31.3676,31.3676,31.293,31.349,38463.0
2019-01-15 14:20:00,33.62,33.62,33.56,33.58,57377.0,31.349,31.349,31.293,31.3117,57377.0
2019-01-15 14:25:00,33.58,33.59,33.44,33.46,78936.0,31.3117,31.321,31.1811,31.1998,78936.0
2019-01-15 14:30:00,33.45,33.51,33.4,33.49,56606.0,31.1905,31.2464,31.1438,31.2278,56606.0
2019-01-15 14:35:00,33.49,33.52,33.42,33.47,66119.0,31.2278,31.2557,31.1625,31.2091,66119.0
2019-01-15 14:40:00,33.47,33.56,33.46,33.55,113788.0,31.2091,31.293,31.1998,31.2837,113788.0
2019-01-15 14:45:00,33.55,33.58,33.52,33.53,58609.0,31.2837,31.3117,31.2557,31.2651,58609.0
2019-01-15 14:50:00,33.54,33.59,33.53,33.59,34465.0,31.2744,31.321,31.2651,31.321,34465.0
2019-01-15 14:55:00,33.59,33.67,33.59,33.66,39898.0,31.321,31.3956,31.321,31.3863,39898.0
2019-01-15 15:00:00,33.66,33.66,33.61,33.65,45272.0,31.3863,31.3863,31.3396,31.3769,45272.0
2019-01-15 15:05:00,33.66,33.69,33.62,33.68,46321.0,31.3863,31.4142,31.349,31.4049,46321.0
2019-01-15 15:10:00,33.68,33.68,33.65,33.68,33668.0,31.4049,31.4049,31.3769,31.4049,33668.0
2019-01-15 15:15:00,33.68,33.7,33.66,33.66,48905.0,31.4049,31.4236,31.3863,31.3863,48905.0
2019-01-15 15:20:00,33.66,33.66,33.63,33.64,67980.0,31.3863,31.3863,31.3583,31.3676,67980.0
2019-01-15 15:25:00,33.64,33.68,33.62,33.67,77614.0,31.3676,31.4049,31.349,31.3956,77614.0
2019-01-15 15:30:00,33.67,33.71,33.66,33.7,67196.0,31.3956,31.4329,31.3863,31.4236,67196.0
2019-01-15 15:35:00,33.7,33.72,33.68,33.72,67135.0,31.4236,31.4422,31.4049,31.4422,67135.0
2019-01-15 15:40:00,33.72,33.76,33.71,33.73,65174.0,31.4422,31.4795,31.4329,31.4515,65174.0
2019-01-15 15:45:00,33.74,33.77,33.73,33.74,123251.0,31.4609,31.4888,31.4515,31.4609,123251.0
2019-01-15 15:50:00,33.74,33.75,33.7,33.72,79943.0,31.4609,31.4702,31.4236,31.4422,79943.0
2019-01-15 15:55:00,33.72,33.77,33.71,33.75,343107.0,31.4422,31.4888,31.4329,31.4702,343107.0
2019-01-16 09:30:00,33.76,33.99,33.56,33.68,206051.0,31.4795,31.694,31.293,31.4049,206051.0
2019-01-16 09:35:00,33.7,34.03,33.7,33.96,93997.0,31.4236,31.7313,31.4236,31.666,93997.0
2019-01-16 09:40:00,33.97,34.02,33.91,34.02,110562.0,31.6753,31.722,31.6194,31.722,110562.0
2019-01-16 09:45:00,34.01,34.19,33.98,34.13,135296.0,31.7126,31.8805,31.6847,31.8245,135296.0
2019-01-16 09:50:00,34.13,34.27,34.12,34.24,153569.0,31.8245,31.9551,31.8152,31.9271,153569.0
2019-01-16 09:55:00,34.23,34.23,34.14,34.18,62368.0,31.9178,31.9178,31.8338,31.8711,62368.0
2019-01-16 10:00:00,34.18,34.19,34.05,34.08,62140.0,31.8711,31.8805,31.7499,31.7779,62140.0
2019-01-16 10:05:00,34.09,34.15,34.06,34.06,44423.0,31.7872,31.8432,31.7593,31.7593,44423.0
2019-01-16 10:10:00,34.07,34.23,34.01,34.23,110726.0,31.7686,31.9178,31.7126,31.9178,110726.0
2019-01-16 10:15:00,34.22,34.25,34.19,34.2,115764.0,31.9084,31.9364,31.8805,31.8898,115764.0
2019-01-16 10:20:00,34.2,34.25,34.09,34.1,112103.0,31.8898,31.9364,31.7872,31.7965,112103.0
2019-01-16 10:25:00,34.09,34.14,34.07,34.11,43332.0,31.7872,31.8338,31.7686,31.8059,43332.0
2019-01-16 10:30:00,34.11,34.12,34.0,34.02,49090.0,31.8059,31.8152,31.7033,31.722,49090.0
2019-01-16 10:35:00,34.03,34.09,34.0,34.02,29121.0,31.7313,31.7872,31.7033,31.722,29121.0
2019-01-16 10:40:00,34.02,34.03,33.94,34.02,42061.0,31.722,31.7313,31.6474,31.722,42061.0
2019-01-16 10:45:00,34.01,34.11,33.95,34.11,66296.0,31.7126,31.8059,31.6567,31.8059,66296.0
2019-01-16 10:50:00,34.11,34.16,34.11,34.13,49073.0,31.8059,31.8525,31.8059,31.8245,49073.0
2019-01-16 10:55:00,34.12,34.22,34.11,34.19,110935.0,31.8152,31.9084,31.8059,31.8805,110935.0
2019-01-16 11:00:00,34.2,34.22,34.11,34.12,44745.0,31.8898,31.9084,31.8059,31.8152,44745.0
2019-01-16 11:05:00,34.11,34.13,34.03,34.09,100006.0,31.8059,31.8245,31.7313,31.7872,100006.0
2019-01-16 11:10:00,34.1,34.12,34.08,34.12,65830.0,31.7965,31.8152,31.7779,31.8152,65830.0
2019-01-16 11:15:00,34.12,34.19,34.08,34.18,40041.0,31.8152,31.8805,31.7779,31.8711,40041.0
2019-01-16 11:20:00,34.18,34.22,34.17,34.18,37538.0,31.8711,31.9084,31.8618,31.8711,37538.0
2019-01-16 11:25:00,34.17,34.18,34.1,34.18,47232.0,31.8618,31.8711,31.7965,31.8711,47232.0
2019-01-16 11:30:00,34.19,34.21,34.1,34.2,51492.0,31.8805,31.8991,31.7965,31.8898,51492.0
2019-01-16 11:35:00,34.2,34.24,34.17,34.19,37827.0,31.8898,31.9271,31.8618,31.8805,37827.0
2019-01-16 11:40:00,34.18,34.25,34.17,34.23,52696.0,31.8711,31.9364,31.8618,31.9178,52696.0
2019-01-16 11:45:00,34.23,34.24,34.12,34.12,67749.0,31.9178,31.9271,31.8152,31.8152,67749.0
2019-01-16 11:50:00,34.13,34.14,34.09,34.14,40313.0,31.8245,31.8338,31.7872,31.8338,40313.0
2019-01-16 11:55:00,34.13,34.14,34.06,34.07,31821.0,31.8245,31.8338,31.7593,31.7686,31821.0
2019-01-16 12:00:00,34.07,34.14,34.06,34.12,32922.0,31.7686,31.8338,31.7593,31.8152,32922.0
2019-01-16 12:05:00,34.11,34.16,34.09,34.12,55711.0,31.8059,31.8525,31.7872,31.8152,55711.0
2019-01-16 12:10:00,34.12,34.19,34.11,34.12,57977.0,31.8152,31.8805,31.8059,31.8152,57977.0
2019-01-16 12:15:00,34.12,34.12,34.0,34.04,82461.0,31.8152,31.8152,31.7033,31.7406,82461.0
2019-01-16 12:20:00,34.04,34.05,33.99,34.0,49718.0,31.7406,31.7499,31.694,31.7033,49718.0
2019-01-16 12:25:00,33.99,34.01,33.94,33.99,32367.0,31.694,31.7126,31.6474,31.694,32367.0
2019-01-16 12:30:00,33.99,34.0,33.92,33.99,39089.0,31.694,31.7033,31.6287,31.694,39089.0
2019-01-16 12:35:00,33.98,34.0,33.93,33.99,49199.0,31.6847,31.7033,31.638,31.694,49199.0
2019-01-16 12:40:00,34.0,34.05,34.0,34.04,41409.0,31.7033,31.7499,31.7033,31.7406,41409.0
2019-01-16 12:45:00,34.04,34.05,34.0,34.01,46202.0,31.7406,31.7499,31.7033,31.7126,46202.0
2019-01-16 12:50:00,34.01,34.08,34.01,34.05,30467.0,31.7126,31.7779,31.7126,31.7499,30467.0
2019-01-16 12:55:00,34.05,34.06,33.97,33.98,35395.0,31.7499,31.7593,31.6753,31.6847,35395.0
2019-01-16 13:00:00,33.97,33.97,33.92,33.92,43658.0,31.6753,31.6753,31.6287,31.6287,43658.0
2019-01-16 13:05:00,33.92,33.93,33.83,33.87,44924.0,31.6287,31.638,31.5448,31.5821,44924.0
2019-01-16 13:10:00,33.86,33.88,33.83,33.83,37290.0,31.5728,31.5914,31.5448,31.5448,37290.0
2019-01-16 13:15:00,33.82,33.9,33.81,33.9,18481.0,31.5355,31.6101,31.5261,31.6101,18481.0
2019-01-16 13:20:00,33.9,33.92,33.88,33.9,21196.0,31.6101,31.6287,31.5914,31.6101,21196.0
2019-01-16 13:25:00,33.89,33.93,33.87,33.89,36257.0,31.6007,31.638,31.5821,31.6007,36257.0
2019-01-16 13:30:00,33.88,33.88,33.83,33.84,38269.0,31.5914,31.5914,31.5448,31.5541,38269.0
2019-01-16 13:35:00,33.83,33.88,33.82,33.87,41692.0,31.5448,31.5914,31.5355,31.5821,41692.0
2019-01-16 13:40:00,33.87,33.9,33.85,33.9,64482.0,31.5821,31.6101,31.5634,31.6101,64482.0
2019-01-16 13:45:00,33.89,33.94,33.87,33.94,32883.0,31.6007,31.6474,31.5821,31.6474,32883.0
2019-01-16 13:50:00,33.94,33.96,33.93,33.95,36898.0,31.6474,31.666,31.638,31.6567,36898.0
2019-01-16 13:55:00,33.95,33.96,33.9,33.92,44083.0,31.6567,31.666,31.6101,31.6287,44083.0
2019-01-16 14:00:00,33.93,33.96,33.91,33.92,59666.0,31.638,31.666,31.6194,31.6287,59666.0
2019-01-16 14:05:00,33.93,33.93,33.89,33.89,25239.0,31.638,31.638,31.6007,31.6007,25239.0
2019-01-16 14:10:00,33.9,33.9,33.8,33.8,51340.0,31.6101,31.6101,31.5168,31.5168,51340.0
2019-01-16 14:15:00,33.8,33.83,33.79,33.81,43315.0,31.5168,31.5448,31.5075,31.5261,43315.0
2019-01-16 14:20:00,33.81,33.84,33.79,33.81,40901.0,31.5261,31.5541,31.5075,31.5261,40901.0
2019-01-16 14:25:00,33.81,33.85,33.8,33.82,31869.0,31.5261,31.5634,31.5168,31.5355,31869.0
2019-01-16 14:30:00,33.82,33.94,33.81,33.94,56537.0,31.5355,31.6474,31.5261,31.6474,56537.0
2019-01-16 14:35:00,33.94,33.94,33.89,33.92,38463.0,31.6474,31.6474,31.6007,31.6287,38463.0
2019-01-16 14:40:00,33.92,33.94,33.88,33.92,66998.0,31.6287,31.6474,31.5914,31.6287,66998.0
2019-01-16 14:45:00,33.91,33.92,33.85,33.86,43240.0,31.6194,31.6287,31.5634,31.5728,43240.0
2019-01-16 14:50:00,33.86,33.9,33.82,33.86,98586.0,31.5728,31.6101,31.5355,31.5728,98586.0
2019-01-16 14:55:00,33.86,33.87,33.82,33.82,47982.0,31.5728,31.5821,31.5355,31.5355,47982.0
2019-01-16 15:00:00,33.83,33.86,33.79,33.85,53427.0,31.5448,31.5728,31.5075,31.5634,53427.0
2019-01-16 15:05:00,33.86,33.87,33.82,33.84,91453.0,31.5728,31.5821,31.5355,31.5541,91453.0
2019-01-16 15:10:00,33.84,33.88,33.84,33.87,72124.0,31.5541,31.5914,31.5541,31.5821,72124.0
2019-01-16 15:15:00,33.87,33.92,33.84,33.9,65071.0,31.5821,31.6287,31.5541,31.6101,65071.0
2019-01-16 15:20:00,33.9,33.93,33.89,33.91,54638.0,31.6101,31.638,31.6007,31.6194,54638.0
2019-01-16 15:25:00,33.91,33.95,33.88,33.95,105159.0,31.6194,31.6567,31.5914,31.6567,105159.0
2019-01-16 15:30:00,33.95,33.95,33.81,33.83,134260.0,31.6567,31.6567,31.5261,31.5448,134260.0
2019-01-16 15:35:00,33.82,33.87,33.82,33.84,95528.0,31.5355,31.5821,31.5355,31.5541,95528.0
2019-01-16 15:40:00,33.84,33.84,33.75,33.76,141255.0,31.5541,31.5541,31.4702,31.4795,141255.0
2019-01-16 15:45:00,33.76,33.76,33.71,33.72,152791.0,31.4795,31.4795,31.4329,31.4422,152791.0
2019-01-16 15:50:00,33.73,33.73,33.68,33.71,162262.0,31.4515,31.4515,31.4049,31.4329,162262.0
2019-01-16 15:55:00,33.72,33.75,33.61,33.64,485815.0,31.4422,31.4702,31.3396,31.3676,485815.0
2019-01-17 09:30:00,33.5,33.63,33.36,33.4,311790.0,31.2371,31.3583,31.1065,31.1438,311790.0
2019-01-17 09:35:00,33.41,33.66,33.25,33.25,267835.0,31.1532,31.3863,31.004,31.004,267835.0
2019-01-17 09:40:00,33.26,33.39,33.25,33.36,159091.0,31.0133,31.1345,31.004,31.1065,159091.0
2019-01-17 09:45:00,33.37,33.51,33.36,33.45,140148.0,31.1159,31.2464,31.1065,31.1905,140148.0
2019-01-17 09:50:00,33.45,33.64,33.45,33.64,104128.0,31.1905,31.3676,31.1905,31.3676,104128.0
2019-01-17 09:55:00,33.65,33.83,33.64,33.75,308016.0,31.3769,31.5448,31.3676,31.4702,308016.0
2019-01-17 10:00:00,33.74,33.76,33.66,33.66,68408.0,31.4609,31.4795,31.3863,31.3863,68408.0
2019-01-17 10:05:00,33.65,33.68,33.56,33.67,81586.0,31.3769,31.4049,31.293,31.3956,81586.0
2019-01-17 10:10:00,33.68,33.77,33.68,33.75,86048.0,31.4049,31.4888,31.4049,31.4702,86048.0
2019-01-17 10:15:00,33.74,33.88,33.71,33.72,109203.0,31.4609,31.5914,31.4329,31.4422,109203.0
2019-01-17 10:20:00,33.72,33.79,33.69,33.78,71669.0,31.4422,31.5075,31.4142,31.4982,71669.0
2019-01-17 10:25:00,33.79,33.95,33.78,33.95,90001.0,31.5075,31.6567,31.4982,31.6567,90001.0
2019-01-17 10:30:00,33.95,33.98,33.89,33.93,159220.0,31.6567,31.6847,31.6007,31.638,159220.0
2019-01-17 10:35:00,33.93,33.98,33.89,33.9,65340.0,31.638,31.6847,31.6007,31.6101,65340.0
2019-01-17 10:40:00,33.9,33.99,33.89,33.98,66883.0,31.6101,31.694,31.6007,31.6847,66883.0
2019-01-17 10:45:00,33.97,33.98,33.88,33.97,70989.0,31.6753,31.6847,31.5914,31.6753,70989.0
2019-01-17 10:50:00,33.97,34.03,33.94,34.01,66023.0,31.6753,31.7313,31.6474,31.7126,66023.0
2019-01-17 10:55:00,34.01,34.17,34.0,34.16,101692.0,31.7126,31.8618,31.7033,31.8525,101692.0
2019-01-17 11:00:00,34.16,34.2,34.12,34.16,81689.0,31.8525,31.8898,31.8152,31.8525,81689.0
2019-01-17 11:05:00,34.17,34.18,34.02,34.03,74331.0,31.8618,31.8711,31.722,31.7313,74331.0
2019-01-17 11:10:00,34.04,34.05,33.97,34.02,43694.0,31.7406,31.7499,31.6753,31.722,43694.0
2019-01-17 11:15:00,34.02,34.07,33.96,34.0,116645.0,31.722,31.7686,31.666,31.7033,116645.0
2019-01-17 11:20:00,34.0,34.05,34.0,34.01,42798.0,31.7033,31.7499,31.7033,31.7126,42798.0
2019-01-17 11:25:00,34.0,34.02,33.96,34.0,69305.0,31.7033,31.722,31.666,31.7033,69305.0
2019-01-17 11:30:00,33.99,34.06,33.96,34.05,37660.0,31.694,31.7593,31.666,31.7499,37660.0
2019-01-17 11:35:00,34.06,34.06,34.02,34.04,37560.0,31.7593,31.7593,31.722,31.7406,37560.0
2019-01-17 11:40:00,34.05,34.07,34.03,34.06,56003.0,31.7499,31.7686,31.7313,31.7593,56003.0
2019-01-17 11:45:00,34.06,34.1,34.0,34.01,58363.0,31.7593,31.7965,31.7033,31.7126,58363.0
2019-01-17 11:50:00,34.01,34.06,33.99,34.03,99577.0,31.7126,31.7593,31.694,31.7313,99577.0
2019-01-17 11:55:00,34.04,34.06,34.0,34.01,30921.0,31.7406,31.7593,31.7033,31.7126,30921.0
2019-01-17 12:00:00,34.01,34.04,33.94,34.02,47236.0,31.7126,31.7406,31.6474,31.722,47236.0
2019-01-17 12:05:00,34.01,34.01,33.93,33.98,46785.0,31.7126,31.7126,31.638,31.6847,46785.0
2019-01-17 12:10:00,33.97,34.03,33.97,34.01,20201.0,31.6753,31.7313,31.6753,31.7126,20201.0
2019-01-17 12:15:00,34.02,34.03,33.98,33.99,22345.0,31.722,31.7313,31.6847,31.694,22345.0
2019-01-17 12:20:00,33.99,33.99,33.93,33.96,22119.0,31.694,31.694,31.638,31.666,22119.0
2019-01-17 12:25:00,33.96,33.96,33.91,33.95,35703.0,31.666,31.666,31.6194,31.6567,35703.0
2019-01-17 12:30:00,33.95,34.01,33.95,33.97,30065.0,31.6567,31.7126,31.6567,31.6753,30065.0
2019-01-17 12:35:00,33.97,33.98,33.93,33.95,26137.0,31.6753,31.6847,31.638,31.6567,26137.0
2019-01-17 12:40:00,33.95,33.98,33.94,33.95,28565.0,31.6567,31.6847,31.6474,31.6567,28565.0
2019-01-17 12:45:00,33.96,34.0,33.94,34.0,41228.0,31.666,31.7033,31.6474,31.7033,41228.0
2019-01-17 12:50:00,34.0,34.0,33.9,33.95,34865.0,31.7033,31.7033,31.6101,31.6567,34865.0
2019-01-17 12:55:00,33.95,33.95,33.9,33.94,22688.0,31.6567,31.6567,31.6101,31.6474,22688.0
2019-01-17 13:00:00,33.94,33.98,33.93,33.95,24161.0,31.6474,31.6847,31.638,31.6567,24161.0
2019-01-17 13:05:00,33.95,34.01,33.94,34.01,24071.0,31.6567,31.7126,31.6474,31.7126,24071.0
2019-01-17 13:10:00,34.0,34.01,33.97,33.98,27186.0,31.7033,31.7126,31.6753,31.6847,27186.0
2019-01-17 13:15:00,33.98,34.05,33.97,34.04,57864.0,31.6847,31.7499,31.6753,31.7406,57864.0
2019-01-17 13:20:00,34.04,34.08,34.04,34.05,36077.0,31.7406,31.7779,31.7406,31.7499,36077.0
2019-01-17 13:25:00,34.06,34.08,34.01,34.03,41464.0,31.7593,31.7779,31.7126,31.7313,41464.0
2019-01-17 13:30:00,34.02,34.06,34.02,34.02,54219.0,31.722,31.7593,31.722,31.722,54219.0
2019-01-17 13:35:00,34.03,34.05,33.99,33.99,64716.0,31.7313,31.7499,31.694,31.694,64716.0
2019-01-17 13:40:00,34.0,34.01,33.93,33.94,44371.0,31.7033,31.7126,31.638,31.6474,44371.0
2019-01-17 13:45:00,33.93,33.98,33.93,33.98,43383.0,31.638,31.6847,31.638,31.6847,43383.0
2019-01-17 13:50:00,33.98,34.0,33.95,34.0,31775.0,31.6847,31.7033,31.6567,31.7033,31775.0
2019-01-17 13:55:00,33.99,34.04,33.99,34.02,53619.0,31.694,31.7406,31.694,31.722,53619.0
2019-01-17 14:00:00,34.01,34.04,34.01,34.02,35290.0,31.7126,31.7406,31.7126,31.722,35290.0
2019-01-17 14:05:00,34.03,34.04,34.0,34.04,32583.0,31.7313,31.7406,31.7033,31.7406,32583.0
2019-01-17 14:10:00,34.04,34.08,34.02,34.05,35810.0,31.7406,31.7779,31.722,31.7499,35810.0
2019-01-17 14:15:00,34.04,34.05,34.0,34.02,21792.0,31.7406,31.7499,31.7033,31.722,21792.0
2019-01-17 14:20:00,34.02,34.03,33.95,33.97,51530.0,31.722,31.7313,31.6567,31.6753,51530.0
2019-01-17 14:25:00,33.97,34.01,33.97,33.99,33030.0,31.6753,31.7126,31.6753,31.694,33030.0
2019-01-17 14:30:00,33.98,34.03,33.97,34.0,55248.0,31.6847,31.7313,31.6753,31.7033,55248.0
2019-01-17 14:35:00,34.0,34.13,33.96,34.11,145990.0,31.7033,31.8245,31.666,31.8059,145990.0
2019-01-17 14:40:00,34.1,34.34,34.1,34.34,214871.0,31.7965,32.0203,31.7965,32.0203,214871.0
2019-01-17 14:45:00,34.34,34.63,34.34,34.61,285074.0,32.0203,32.2907,32.0203,32.2721,285074.0
2019-01-17 14:50:00,34.61,34.63,34.42,34.42,204651.0,32.2721,32.2907,32.0949,32.0949,204651.0
2019-01-17 14:55:00,34.43,34.46,34.22,34.31,157224.0,32.1043,32.1322,31.9084,31.9924,157224.0
2019-01-17 15:00:00,34.32,34.33,34.17,34.19,87667.0,32.0017,32.011,31.8618,31.8805,87667.0
2019-01-17 15:05:00,34.19,34.31,34.16,34.29,86674.0,31.8805,31.9924,31.8525,31.9737,86674.0
2019-01-17 15:10:00,34.3,34.37,34.25,34.33,160403.0,31.983,32.0483,31.9364,32.011,160403.0
2019-01-17 15:15:00,34.33,34.48,34.28,34.48,108532.0,32.011,32.1509,31.9644,32.1509,108532.0
2019-01-17 15:20:00,34.48,34.57,34.45,34.5,149431.0,32.1509,32.2348,32.1229,32.1695,149431.0
2019-01-17 15:25:00,34.5,34.59,34.47,34.58,152182.0,32.1695,32.2534,32.1416,32.2441,152182.0
2019-01-17 15:30:00,34.58,34.71,34.55,34.71,232651.0,32.2441,32.3653,32.2162,32.3653,232651.0
2019-01-17 15:35:00,34.71,34.71,34.53,34.53,164364.0,32.3653,32.3653,32.1975,32.1975,164364.0
2019-01-17 15:40:00,34.53,34.57,34.47,34.49,114283.0,32.1975,32.2348,32.1416,32.1602,114283.0
2019-01-17 15:45:00,34.49,34.54,34.45,34.48,211904.0,32.1602,32.2068,32.1229,32.1509,211904.0
2019-01-17 15:50:00,34.48,34.51,34.45,34.45,205172.0,32.1509,32.1789,32.1229,32.1229,205172.0
2019-01-17 15:55:00,34.46,34.55,34.45,34.54,550542.0,32.1322,32.2162,32.1229,32.2068,550542.0
2019-01-18 09:30:00,34.96,35.13,34.85,35.03,906510.0,32.5985,32.757,32.4959,32.6637,906510.0
2019-01-18 09:35:00,35.04,35.21,34.88,34.9,169201.0,32.6731,32.8316,32.5239,32.5425,169201.0
2019-01-18 09:40:00,34.91,34.93,34.63,34.75,125168.0,32.5518,32.5705,32.2907,32.4026,125168.0
2019-01-18 09:45:00,34.76,35.04,34.74,35.03,102560.0,32.412,32.6731,32.3933,32.6637,102560.0
2019-01-18 09:50:00,35.03,35.11,34.84,34.9,94205.0,32.6637,32.7383,32.4866,32.5425,94205.0
2019-01-18 09:55:00,34.91,35.06,34.83,35.06,112741.0,32.5518,32.6917,32.4772,32.6917,112741.0
2019-01-18 10:00:00,35.05,35.09,34.88,35.08,164477.0,32.6824,32.7197,32.5239,32.7104,164477.0
2019-01-18 10:05:00,35.08,35.3,35.08,35.27,168600.0,32.7104,32.9155,32.7104,32.8875,168600.0
2019-01-18 10:10:00,35.28,35.41,35.25,35.39,140287.0,32.8968,33.0181,32.8689,32.9994,140287.0
2019-01-18 10:15:00,35.4,35.59,35.33,35.58,215887.0,33.0087,33.1859,32.9435,33.1766,215887.0
2019-01-18 10:20:00,35.58,35.66,35.46,35.61,201576.0,33.1766,33.2512,33.0647,33.2045,201576.0
2019-01-18 10:25:00,35.61,35.69,35.58,35.62,166761.0,33.2045,33.2791,33.1766,33.2139,166761.0
2019-01-18 10:30:00,35.62,35.73,35.58,35.62,150833.0,33.2139,33.3164,33.1766,33.2139,150833.0
2019-01-18 10:35:00,35.61,35.71,35.53,35.71,73006.0,33.2045,33.2978,33.13,33.2978,73006.0
2019-01-18 10:40:00,35.7,35.8,35.62,35.72,132535.0,33.2885,33.3817,33.2139,33.3071,132535.0
2019-01-18 10:45:00,35.72,35.84,35.72,35.84,121176.0,33.3071,33.419,33.3071,33.419,121176.0
2019-01-18 10:50:00,35.84,35.99,35.84,35.98,169889.0,33.419,33.5589,33.419,33.5496,169889.0
2019-01-18 10:55:00,35.98,36.07,35.97,36.05,261645.0,33.5496,33.6335,33.5402,33.6148,261645.0
2019-01-18 11:00:00,36.05,36.3,36.04,36.25,227714.0,33.6148,33.8479,33.6055,33.8013,227714.0
2019-01-18 11:05:00,36.26,36.28,36.08,36.15,141720.0,33.8106,33.8293,33.6428,33.7081,141720.0
2019-01-18 11:10:00,36.15,36.16,36.04,36.06,75048.0,33.7081,33.7174,33.6055,33.6242,75048.0
2019-01-18 11:15:00,36.07,36.17,36.03,36.05,105413.0,33.6335,33.7267,33.5962,33.6148,105413.0
2019-01-18 11:20:00,36.05,36.09,35.97,36.04,91490.0,33.6148,33.6521,33.5402,33.6055,91490.0
2019-01-18 11:25:00,36.04,36.18,36.01,36.16,103505.0,33.6055,33.736,33.5775,33.7174,103505.0
2019-01-18 11:30:00,36.16,36.19,36.04,36.06,90523.0,33.7174,33.7454,33.6055,33.6242,90523.0
2019-01-18 11:35:00,36.06,36.14,36.03,36.14,55040.0,33.6242,33.6987,33.5962,33.6987,55040.0
2019-01-18 11:40:00,36.14,36.18,36.1,36.15,40153.0,33.6987,33.736,33.6614,33.7081,40153.0
2019-01-18 11:45:00,36.15,36.17,36.13,36.14,57434.0,33.7081,33.7267,33.6894,33.6987,57434.0
2019-01-18 11:50:00,36.14,36.16,36.07,36.08,52443.0,33.6987,33.7174,33.6335,33.6428,52443.0
2019-01-18 11:55:00,36.09,36.2,36.05,36.19,49950.0,33.6521,33.7547,33.6148,33.7454,49950.0
2019-01-18 12:00:00,36.19,36.25,36.12,36.15,81979.0,33.7454,33.8013,33.6801,33.7081,81979.0
2019-01-18 12:05:00,36.14,36.15,36.1,36.12,57287.0,33.6987,33.7081,33.6614,33.6801,57287.0
2019-01-18 12:10:00,36.12,36.26,36.11,36.24,69421.0,33.6801,33.8106,33.6708,33.792,69421.0
2019-01-18 12:15:00,36.25,36.28,36.24,36.27,76108.0,33.8013,33.8293,33.792,33.82,76108.0
2019-01-18 12:20:00,36.28,36.32,36.23,36.29,120724.0,33.8293,33.8666,33.7827,33.8386,120724.0
2019-01-18 12:25:00,36.29,36.32,36.23,36.23,130052.0,33.8386,33.8666,33.7827,33.7827,130052.0
2019-01-18 12:30:00,36.24,36.25,36.12,36.15,94972.0,33.792,33.8013,33.6801,33.7081,94972.0
2019-01-18 12:35:00,36.15,36.17,36.1,36.13,83086.0,33.7081,33.7267,33.6614,33.6894,83086.0
2019-01-18 12:40:00,36.13,36.2,36.12,36.16,142043.0,33.6894,33.7547,33.6801,33.7174,142043.0
2019-01-18 12:45:00,36.17,36.17,36.06,36.09,51840.0,33.7267,33.7267,33.6242,33.6521,51840.0
2019-01-18 12:50:00,36.09,36.13,36.04,36.08,50720.0,33.6521,33.6894,33.6055,33.6428,50720.0
2019-01-18 12:55:00,36.09,36.11,36.04,36.09,71054.0,33.6521,33.6708,33.6055,33.6521,71054.0
2019-01-18 13:00:00,36.09,36.1,35.97,35.98,94593.0,33.6521,33.6614,33.5402,33.5496,94593.0
2019-01-18 13:05:00,35.98,35.99,35.87,35.88,119128.0,33.5496,33.5589,33.447,33.4563,119128.0
2019-01-18 13:10:00,35.88,35.9,35.84,35.86,85269.0,33.4563,33.475,33.419,33.4377,85269.0
2019-01-18 13:15:00,35.86,35.88,35.81,35.88,53155.0,33.4377,33.4563,33.391,33.4563,53155.0
2019-01-18 13:20:00,35.87,35.91,35.84,35.85,91766.0,33.447,33.4843,33.419,33.4283,91766.0
2019-01-18 13:25:00,35.85,35.91,35.84,35.86,44512.0,33.4283,33.4843,33.419,33.4377,44512.0
2019-01-18 13:30:00,35.87,35.88,35.79,35.82,46189.0,33.447,33.4563,33.3724,33.4004,46189.0
2019-01-18 13:35:00,35.81,35.86,35.81,35.82,72884.0,33.391,33.4377,33.391,33.4004,72884.0
2019-01-18 13:40:00,35.82,35.85,35.77,35.82,72671.0,33.4004,33.4283,33.3537,33.4004,72671.0
2019-01-18 13:45:00,35.82,35.83,35.76,35.8,65801.0,33.4004,33.4097,33.3444,33.3817,65801.0
2019-01-18 13:50:00,35.81,35.83,35.8,35.8,27161.0,33.391,33.4097,33.3817,33.3817,27161.0
2019-01-18 13:55:00,35.8,35.83,35.76,35.8,65436.0,33.3817,33.4097,33.3444,33.3817,65436.0
2019-01-18 14:00:00,35.81,35.83,35.79,35.82,48710.0,33.391,33.4097,33.3724,33.4004,48710.0
2019-01-18 14:05:00,35.8,35.83,35.76,35.81,56597.0,33.3817,33.4097,33.3444,33.391,56597.0
2019-01-18 14:10:00,35.81,35.82,35.71,35.74,66171.0,33.391,33.4004,33.2978,33.3258,66171.0
2019-01-18 14:15:00,35.73,35.75,35.66,35.7,74410.0,33.3164,33.3351,33.2512,33.2885,74410.0
2019-01-18 14:20:00,35.69,35.72,35.66,35.7,70658.0,33.2791,33.3071,33.2512,33.2885,70658.0
2019-01-18 14:25:00,35.69,35.69,35.6,35.63,91746.0,33.2791,33.2791,33.1952,33.2232,91746.0
2019-01-18 14:30:00,35.63,35.65,35.53,35.55,112520.0,33.2232,33.2418,33.13,33.1486,112520.0
2019-01-18 14:35:00,35.54,35.62,35.52,35.6,72371.0,33.1393,33.2139,33.1206,33.1952,72371.0
2019-01-18 14:40:00,35.61,35.67,35.59,35.65,79615.0,33.2045,33.2605,33.1859,33.2418,79615.0
2019-01-18 14:45:00,35.66,35.68,35.64,35.67,64531.0,33.2512,33.2698,33.2325,33.2605,64531.0
2019-01-18 14:50:00,35.67,35.68,35.64,35.65,55752.0,33.2605,33.2698,33.2325,33.2418,55752.0
2019-01-18 14:55:00,35.66,35.67,35.63,35.64,50143.0,33.2512,33.2605,33.2232,33.2325,50143.0
2019-01-18 15:00:00,35.65,35.65,35.54,35.58,79967.0,33.2418,33.2418,33.1393,33.1766,79967.0
2019-01-18 15:05:00,35.57,35.6,35.57,35.6,58178.0,33.1673,33.1952,33.1673,33.1952,58178.0
2019-01-18 15:10:00,35.59,35.67,35.59,35.66,96814.0,33.1859,33.2605,33.1859,33.2512,96814.0
2019-01-18 15:15:00,35.67,35.68,35.64,35.66,80134.0,33.2605,33.2698,33.2325,33.2512,80134.0
2019-01-18 15:20:00,35.66,35.66,35.6,35.62,54493.0,33.2512,33.2512,33.1952,33.2139,54493.0
2019-01-18 15:25:00,35.62,35.66,35.61,35.65,60815.0,33.2139,33.2512,33.2045,33.2418,60815.0
2019-01-18 15:30:00,35.65,35.68,35.58,35.63,105213.0,33.2418,33.2698,33.1766,33.2232,105213.0
2019-01-18 15:35:00,35.63,35.67,35.62,35.65,163222.0,33.2232,33.2605,33.2139,33.2418,163222.0
2019-01-18 15:40:00,35.65,35.69,35.63,35.69,124303.0,33.2418,33.2791,33.2232,33.2791,124303.0
2019-01-18 15:45:00,35.69,35.73,35.59,35.61,226015.0,33.2791,33.3164,33.1859,33.2045,226015.0
2019-01-18 15:50:00,35.61,35.62,35.57,35.59,181951.0,33.2045,33.2139,33.1673,33.1859,181951.0
2019-01-18 15:55:00,35.6,35.73,35.6,35.71,590844.0,33.1952,33.3164,33.1952,33.2978,590844.0
2019-01-22 09:30:00,35.33,35.37,34.85,34.9,312642.0,32.9435,32.9808,32.4959,32.5425,312642.0
2019-01-22 09:35:00,34.91,35.01,34.88,34.93,135986.0,32.5518,32.6451,32.5239,32.5705,135986.0
2019-01-22 09:40:00,34.93,35.09,34.82,35.05,162683.0,32.5705,32.7197,32.4679,32.6824,162683.0
2019-01-22 09:45:00,35.04,35.07,34.77,34.78,215731.0,32.6731,32.701,32.4213,32.4306,215731.0
2019-01-22 09:50:00,34.77,34.85,34.55,34.69,191110.0,32.4213,32.4959,32.2162,32.3467,191110.0
2019-01-22 09:55:00,34.68,34.85,34.62,34.81,102005.0,32.3374,32.4959,32.2814,32.4586,102005.0
2019-01-22 10:00:00,34.82,34.87,34.79,34.82,102685.0,32.4679,32.5145,32.4399,32.4679,102685.0
2019-01-22 10:05:00,34.82,34.83,34.65,34.69,110006.0,32.4679,32.4772,32.3094,32.3467,110006.0
2019-01-22 10:10:00,34.68,34.79,34.68,34.7,66707.0,32.3374,32.4399,32.3374,32.356,66707.0
2019-01-22 10:15:00,34.7,34.7,34.57,34.6,157316.0,32.356,32.356,32.2348,32.2628,157316.0
2019-01-22 10:20:00,34.61,34.82,34.6,34.76,110967.0,32.2721,32.4679,32.2628,32.412,110967.0
2019-01-22 10:25:00,34.77,34.81,34.72,34.77,57956.0,32.4213,32.4586,32.3747,32.4213,57956.0
2019-01-22 10:30:00,34.77,34.82,34.73,34.78,79133.0,32.4213,32.4679,32.384,32.4306,79133.0
2019-01-22 10:35:00,34.77,34.95,34.76,34.88,80370.0,32.4213,32.5891,32.412,32.5239,80370.0
2019-01-22 10:40:00,34.88,34.92,34.82,34.83,112020.0,32.5239,32.5612,32.4679,32.4772,112020.0
2019-01-22 10:45:00,34.84,34.85,34.65,34.72,84471.0,32.4866,32.4959,32.3094,32.3747,84471.0
2019-01-22 10:50:00,34.72,34.76,34.71,34.73,90968.0,32.3747,32.412,32.3653,32.384,90968.0
2019-01-22 10:55:00,34.74,34.76,34.6,34.6,94706.0,32.3933,32.412,32.2628,32.2628,94706.0
2019-01-22 11:00:00,34.6,34.64,34.55,34.63,90760.0,32.2628,32.3001,32.2162,32.2907,90760.0
2019-01-22 11:05:00,34.64,34.68,34.55,34.62,94485.0,32.3001,32.3374,32.2162,32.2814,94485.0
2019-01-22 11:10:00,34.62,34.63,34.56,34.57,89248.0,32.2814,32.2907,32.2255,32.2348,89248.0
2019-01-22 11:15:00,34.58,34.61,34.51,34.54,77167.0,32.2441,32.2721,32.1789,32.2068,77167.0
2019-01-22 11:20:00,34.54,34.62,34.52,34.61,90642.0,32.2068,32.2814,32.1882,32.2721,90642.0
2019-01-22 11:25:00,34.61,34.61,34.54,34.55,57841.0,32.2721,32.2721,32.2068,32.2162,57841.0
2019-01-22 11:30:00,34.54,34.6,34.51,34.57,39684.0,32.2068,32.2628,32.1789,32.2348,39684.0
2019-01-22 11:35:00,34.58,34.61,34.56,34.58,31809.0,32.2441,32.2721,32.2255,32.2441,31809.0
2019-01-22 11:40:00,34.58,34.58,34.44,34.45,83193.0,32.2441,32.2441,32.1136,32.1229,83193.0
2019-01-22 11:45:00,34.44,34.5,34.4,34.46,90349.0,32.1136,32.1695,32.0763,32.1322,90349.0
2019-01-22 11:50:00,34.47,34.5,34.44,34.45,41350.0,32.1416,32.1695,32.1136,32.1229,41350.0
2019-01-22 11:55:00,34.45,34.48,34.41,34.48,35500.0,32.1229,32.1509,32.0856,32.1509,35500.0
2019-01-22 12:00:00,34.48,34.51,34.36,34.37,127168.0,32.1509,32.1789,32.039,32.0483,127168.0
2019-01-22 12:05:00,34.36,34.45,34.35,34.41,91929.0,32.039,32.1229,32.0297,32.0856,91929.0
2019-01-22 12:10:00,34.43,34.49,34.39,34.42,35408.0,32.1043,32.1602,32.067,32.0949,35408.0
2019-01-22 12:15:00,34.42,34.46,34.39,34.42,46873.0,32.0949,32.1322,32.067,32.0949,46873.0
2019-01-22 12:20:00,34.42,34.45,34.39,34.4,33974.0,32.0949,32.1229,32.067,32.0763,33974.0
2019-01-22 12:25:00,34.4,34.44,34.37,34.4,34367.0,32.0763,32.1136,32.0483,32.0763,34367.0
2019-01-22 12:30:00,34.41,34.46,34.39,34.4,39880.0,32.0856,32.1322,32.067,32.0763,39880.0
2019-01-22 12:35:00,34.41,34.49,34.38,34.47,54995.0,32.0856,32.1602,32.0576,32.1416,54995.0
2019-01-22 12:40:00,34.48,34.51,34.46,34.48,34601.0,32.1509,32.1789,32.1322,32.1509,34601.0
2019-01-22 12:45:00,34.48,34.49,34.43,34.47,32754.0,32.1509,32.1602,32.1043,32.1416,32754.0
2019-01-22 12:50:00,34.47,34.47,34.41,34.42,25420.0,32.1416,32.1416,32.0856,32.0949,25420.0
2019-01-22 12:55:00,34.41,34.42,34.36,34.37,78775.0,32.0856,32.0949,32.039,32.0483,78775.0
2019-01-22 13:00:00,34.36,34.37,34.27,34.27,57016.0,32.039,32.0483,31.9551,31.9551,57016.0
2019-01-22 13:05:00,34.28,34.33,34.27,34.33,42810.0,31.9644,32.011,31.9551,32.011,42810.0
2019-01-22 13:10:00,34.33,34.34,34.21,34.22,75089.0,32.011,32.0203,31.8991,31.9084,75089.0
2019-01-22 13:15:00,34.22,34.27,34.18,34.21,43299.0,31.9084,31.9551,31.8711,31.8991,43299.0
2019-01-22 13:20:00,34.2,34.35,34.2,34.29,85248.0,31.8898,32.0297,31.8898,31.9737,85248.0
2019-01-22 13:25:00,34.29,34.35,34.28,34.31,51947.0,31.9737,32.0297,31.9644,31.9924,51947.0
2019-01-22 13:30:00,34.31,34.36,34.28,34.35,60675.0,31.9924,32.039,31.9644,32.0297,60675.0
2019-01-22 13:35:00,34.35,34.41,34.33,34.35,84078.0,32.0297,32.0856,32.011,32.0297,84078.0
2019-01-22 13:40:00,34.34,34.39,34.3,34.3,43593.0,32.0203,32.067,31.983,31.983,43593.0
2019-01-22 13:45:00,34.3,34.37,34.3,34.34,31924.0,31.983,32.0483,31.983,32.0203,31924.0
2019-01-22 13:50:00,34.34,34.4,34.33,34.34,45924.0,32.0203,32.0763,32.011,32.0203,45924.0
2019-01-22 13:55:00,34.35,34.39,34.33,34.34,36971.0,32.0297,32.067,32.011,32.0203,36971.0
2019-01-22 14:00:00,34.33,34.39,34.32,34.37,48600.0,32.011,32.067,32.0017,32.0483,48600.0
2019-01-22 14:05:00,34.38,34.46,34.36,34.38,67462.0,32.0576,32.1322,32.039,32.0576,67462.0
2019-01-22 14:10:00,34.37,34.42,34.36,34.38,47261.0,32.0483,32.0949,32.039,32.0576,47261.0
2019-01-22 14:15:00,34.39,34.52,34.39,34.47,43365.0,32.067,32.1882,32.067,32.1416,43365.0
2019-01-22 14:20:00,34.48,34.48,34.36,34.38,72373.0,32.1509,32.1509,32.039,32.0576,72373.0
2019-01-22 14:25:00,34.38,34.4,34.35,34.37,42345.0,32.0576,32.0763,32.0297,32.0483,42345.0
2019-01-22 14:30:00,34.37,34.41,34.35,34.36,43258.0,32.0483,32.0856,32.0297,32.039,43258.0
2019-01-22 14:35:00,34.36,34.39,34.31,34.36,91206.0,32.039,32.067,31.9924,32.039,91206.0
2019-01-22 14:40:00,34.36,34.43,34.33,34.37,166232.0,32.039,32.1043,32.011,32.0483,166232.0
2019-01-22 14:45:00,34.37,34.4,34.24,34.24,89144.0,32.0483,32.0763,31.9271,31.9271,89144.0
2019-01-22 14:50:00,34.24,34.3,34.17,34.2,109393.0,31.9271,31.983,31.8618,31.8898,109393.0
2019-01-22 14:55:00,34.2,34.26,34.19,34.26,56553.0,31.8898,31.9457,31.8805,31.9457,56553.0
2019-01-22 15:00:00,34.25,34.31,34.19,34.22,106278.0,31.9364,31.9924,31.8805,31.9084,106278.0
2019-01-22 15:05:00,34.21,34.23,34.12,34.15,73385.0,31.8991,31.9178,31.8152,31.8432,73385.0
2019-01-22 15:10:00,34.15,34.2,34.12,34.16,98474.0,31.8432,31.8898,31.8152,31.8525,98474.0
2019-01-22 15:15:00,34.16,34.21,34.16,34.2,58162.0,31.8525,31.8991,31.8525,31.8898,58162.0
2019-01-22 15:20:00,34.2,34.33,34.19,34.31,68364.0,31.8898,32.011,31.8805,31.9924,68364.0
2019-01-22 15:25:00,34.3,34.31,34.24,34.26,75682.0,31.983,31.9924,31.9271,31.9457,75682.0
2019-01-22 15:30:00,34.26,34.27,34.2,34.22,130700.0,31.9457,31.9551,31.8898,31.9084,130700.0
2019-01-22 15:35:00,34.23,34.46,34.21,34.46,170124.0,31.9178,32.1322,31.8991,32.1322,170124.0
2019-01-22 15:40:00,34.46,34.48,34.34,34.34,178248.0,32.1322,32.1509,32.0203,32.0203,178248.0
2019-01-22 15:45:00,34.34,34.36,34.29,34.33,174505.0,32.0203,32.039,31.9737,32.011,174505.0
2019-01-22 15:50:00,34.33,34.34,34.27,34.3,195099.0,32.011,32.0203,31.9551,31.983,195099.0
2019-01-22 15:55:00,34.3,34.44,34.27,34.44,677796.0,31.983,32.1136,31.9551,32.1136,677796.0
2019-01-23 09:30:00,34.71,34.94,34.69,34.87,365445.0,32.3653,32.5798,32.3467,32.5145,365445.0
2019-01-23 09:35:00,34.87,34.92,34.62,34.71,220712.0,32.5145,32.5612,32.2814,32.3653,220712.0
2019-01-23 09:40:00,34.71,34.87,34.65,34.65,181847.0,32.3653,32.5145,32.3094,32.3094,181847.0
2019-01-23 09:45:00,34.65,34.77,34.57,34.57,125149.0,32.3094,32.4213,32.2348,32.2348,125149.0
2019-01-23 09:50:00,34.57,34.73,34.56,34.72,204342.0,32.2348,32.384,32.2255,32.3747,204342.0
2019-01-23 09:55:00,34.73,34.92,34.72,34.86,146755.0,32.384,32.5612,32.3747,32.5052,146755.0
2019-01-23 10:00:00,34.85,34.94,34.77,34.89,178671.0,32.4959,32.5798,32.4213,32.5332,178671.0
2019-01-23 10:05:00,34.88,34.88,34.79,34.87,172745.0,32.5239,32.5239,32.4399,32.5145,172745.0
2019-01-23 10:10:00,34.87,34.92,34.72,34.77,114921.0,32.5145,32.5612,32.3747,32.4213,114921.0
2019-01-23 10:15:00,34.77,34.81,34.55,34.55,97193.0,32.4213,32.4586,32.2162,32.2162,97193.0
2019-01-23 10:20:00,34.56,34.63,34.49,34.57,98581.0,32.2255,32.2907,32.1602,32.2348,98581.0
2019-01-23 10:25:00,34.57,34.6,34.49,34.51,69892.0,32.2348,32.2628,32.1602,32.1789,69892.0
2019-01-23 10:30:00,34.51,34.59,34.48,34.54,65279.0,32.1789,32.2534,32.1509,32.2068,65279.0
2019-01-23 10:35:00,34.55,34.55,34.45,34.45,81399.0,32.2162,32.2162,32.1229,32.1229,81399.0
2019-01-23 10:40:00,34.45,34.55,34.43,34.44,70834.0,32.1229,32.2162,32.1043,32.1136,70834.0
2019-01-23 10:45:00,34.43,34.5,34.42,34.47,118619.0,32.1043,32.1695,32.0949,32.1416,118619.0
2019-01-23 10:50:00,34.46,34.49,34.41,34.45,59373.0,32.1322,32.1602,32.0856,32.1229,59373.0
2019-01-23 10:55:00,34.45,34.47,34.41,34.44,78834.0,32.1229,32.1416,32.0856,32.1136,78834.0
2019-01-23 11:00:00,34.44,34.49,34.38,34.47,105473.0,32.1136,32.1602,32.0576,32.1416,105473.0
2019-01-23 11:05:00,34.48,34.5,34.4,34.45,84735.0,32.1509,32.1695,32.0763,32.1229,84735.0
2019-01-23 11:10:00,34.45,34.53,34.41,34.41,92546.0,32.1229,32.1975,32.0856,32.0856,92546.0
2019-01-23 11:15:00,34.41,34.45,34.26,34.27,73150.0,32.0856,32.1229,31.9457,31.9551,73150.0
2019-01-23 11:20:00,34.28,34.28,34.15,34.15,71706.0,31.9644,31.9644,31.8432,31.8432,71706.0
2019-01-23 11:25:00,34.16,34.19,34.09,34.17,73429.0,31.8525,31.8805,31.7872,31.8618,73429.0
2019-01-23 11:30:00,34.16,34.2,34.13,34.16,35409.0,31.8525,31.8898,31.8245,31.8525,35409.0
2019-01-23 11:35:00,34.16,34.17,34.03,34.05,69493.0,31.8525,31.8618,31.7313,31.7499,69493.0
2019-01-23 11:40:00,34.05,34.06,33.96,33.98,119490.0,31.7499,31.7593,31.666,31.6847,119490.0
2019-01-23 11:45:00,33.97,34.0,33.81,33.82,84333.0,31.6753,31.7033,31.5261,31.5355,84333.0
2019-01-23 11:50:00,33.82,33.9,33.81,33.83,77400.0,31.5355,31.6101,31.5261,31.5448,77400.0
2019-01-23 11:55:00,33.83,33.9,33.82,33.9,59467.0,31.5448,31.6101,31.5355,31.6101,59467.0
2019-01-23 12:00:00,33.89,33.92,33.84,33.86,54405.0,31.6007,31.6287,31.5541,31.5728,54405.0
2019-01-23 12:05:00,33.85,33.87,33.73,33.77,92353.0,31.5634,31.5821,31.4515,31.4888,92353.0
2019-01-23 12:10:00,33.77,33.79,33.73,33.77,52606.0,31.4888,31.5075,31.4515,31.4888,52606.0
2019-01-23 12:15:00,33.76,33.78,33.7,33.76,72092.0,31.4795,31.4982,31.4236,31.4795,72092.0
2019-01-23 12:20:00,33.77,33.88,33.77,33.88,50806.0,31.4888,31.5914,31.4888,31.5914,50806.0
2019-01-23 12:25:00,33.88,33.91,33.84,33.9,46012.0,31.5914,31.6194,31.5541,31.6101,46012.0
2019-01-23 12:30:00,33.89,33.97,33.86,33.93,86782.0,31.6007,31.6753,31.5728,31.638,86782.0
2019-01-23 12:35:00,33.93,33.94,33.84,33.87,54364.0,31.638,31.6474,31.5541,31.5821,54364.0
2019-01-23 12:40:00,33.86,33.93,33.83,33.93,38347.0,31.5728,31.638,31.5448,31.638,38347.0
2019-01-23 12:45:00,33.93,34.03,33.92,34.02,46816.0,31.638,31.7313,31.6287,31.722,46816.0
2019-01-23 12:50:00,34.02,34.04,33.97,33.98,37583.0,31.722,31.7406,31.6753,31.6847,37583.0
2019-01-23 12:55:00,33.99,34.0,33.96,33.97,34741.0,31.694,31.7033,31.666,31.6753,34741.0
2019-01-23 13:00:00,33.97,33.97,33.85,33.87,43644.0,31.6753,31.6753,31.5634,31.5821,43644.0
2019-01-23 13:05:00,33.86,33.94,33.84,33.94,48215.0,31.5728,31.6474,31.5541,31.6474,48215.0
2019-01-23 13:10:00,33.95,34.04,33.92,34.02,107945.0,31.6567,31.7406,31.6287,31.722,107945.0
2019-01-23 13:15:00,34.02,34.12,34.0,34.06,100886.0,31.722,31.8152,31.7033,31.7593,100886.0
2019-01-23 13:20:00,34.07,34.12,34.03,34.11,80421.0,31.7686,31.8152,31.7313,31.8059,80421.0
2019-01-23 13:25:00,34.11,34.15,34.08,34.12,108505.0,31.8059,31.8432,31.7779,31.8152,108505.0
2019-01-23 13:30:00,34.12,34.19,34.12,34.13,106868.0,31.8152,31.8805,31.8152,31.8245,106868.0
2019-01-23 13:35:00,34.14,34.24,34.13,34.16,65044.0,31.8338,31.9271,31.8245,31.8525,65044.0
2019-01-23 13:40:00,34.15,34.18,34.14,34.15,35494.0,31.8432,31.8711,31.8338,31.8432,35494.0
2019-01-23 13:45:00,34.16,34.26,34.15,34.25,68094.0,31.8525,31.9457,31.8432,31.9364,68094.0
2019-01-23 13:50:00,34.24,34.3,34.2,34.25,155076.0,31.9271,31.983,31.8898,31.9364,155076.0
2019-01-23 13:55:00,34.24,34.26,34.14,34.16,64086.0,31.9271,31.9457,31.8338,31.8525,64086.0
2019-01-23 14:00:00,34.17,34.33,34.16,34.33,116762.0,31.8618,32.011,31.8525,32.011,116762.0
2019-01-23 14:05:00,34.33,34.41,34.31,34.4,155007.0,32.011,32.0856,31.9924,32.0763,155007.0
2019-01-23 14:10:00,34.41,34.42,34.34,34.34,81600.0,32.0856,32.0949,32.0203,32.0203,81600.0
2019-01-23 14:15:00,34.35,34.36,34.26,34.3,82117.0,32.0297,32.039,31.9457,31.983,82117.0
2019-01-23 14:20:00,34.3,34.36,34.29,34.36,68796.0,31.983,32.039,31.9737,32.039,68796.0
2019-01-23 14:25:00,34.36,34.39,34.34,34.34,64419.0,32.039,32.067,32.0203,32.0203,64419.0
2019-01-23 14:30:00,34.36,34.4,34.3,34.35,139206.0,32.039,32.0763,31.983,32.0297,139206.0
2019-01-23 14:35:00,34.36,34.36,34.23,34.25,72257.0,32.039,32.039,31.9178,31.9364,72257.0
2019-01-23 14:40:00,34.25,34.27,34.18,34.18,54971.0,31.9364,31.9551,31.8711,31.8711,54971.0
2019-01-23 14:45:00,34.18,34.19,34.13,34.16,75071.0,31.8711,31.8805,31.8245,31.8525,75071.0
2019-01-23 14:50:00,34.16,34.23,34.14,34.16,69698.0,31.8525,31.9178,31.8338,31.8525,69698.0
2019-01-23 14:55:00,34.17,34.19,34.11,34.17,54530.0,31.8618,31.8805,31.8059,31.8618,54530.0
2019-01-23 15:00:00,34.16,34.22,34.14,34.18,52089.0,31.8525,31.9084,31.8338,31.8711,52089.0
2019-01-23 15:05:00,34.18,34.28,34.16,34.28,95704.0,31.8711,31.9644,31.8525,31.9644,95704.0
2019-01-23 15:10:00,34.27,34.31,34.22,34.24,150440.0,31.9551,31.9924,31.9084,31.9271,150440.0
2019-01-23 15:15:00,34.23,34.3,34.23,34.27,60927.0,31.9178,31.983,31.9178,31.9551,60927.0
2019-01-23 15:20:00,34.27,34.32,34.25,34.27,49100.0,31.9551,32.0017,31.9364,31.9551,49100.0
2019-01-23 15:25:00,34.26,34.28,34.21,34.26,58230.0,31.9457,31.9644,31.8991,31.9457,58230.0
2019-01-23 15:30:00,34.26,34.27,34.16,34.18,86655.0,31.9457,31.9551,31.8525,31.8711,86655.0
2019-01-23 15:35:00,34.18,34.22,34.17,34.22,100199.0,31.8711,31.9084,31.8618,31.9084,100199.0
2019-01-23 15:40:00,34.22,34.28,34.2,34.26,93232.0,31.9084,31.9644,31.8898,31.9457,93232.0
2019-01-23 15:45:00,34.26,34.31,34.25,34.3,152253.0,31.9457,31.9924,31.9364,31.983,152253.0
2019-01-23 15:50:00,34.3,34.31,34.26,34.31,187437.0,31.983,31.9924,31.9457,31.9924,187437.0
2019-01-23 15:55:00,34.31,34.36,34.28,34.3,716801.0,31.9924,32.039,31.9644,31.983,716801.0
2019-01-24 09:30:00,36.16,36.87,36.01,36.83,1011074.0,33.7174,34.3794,33.5775,34.3421,1011074.0
2019-01-24 09:35:00,36.83,37.03,36.72,36.98,698147.0,34.3421,34.5286,34.2396,34.482,698147.0
2019-01-24 09:40:00,36.98,37.17,36.8,36.97,600929.0,34.482,34.6592,34.3142,34.4727,600929.0
2019-01-24 09:45:00,36.97,37.38,36.97,37.29,631549.0,34.4727,34.855,34.4727,34.7711,631549.0
2019-01-24 09:50:00,37.29,37.47,37.28,37.33,470303.0,34.7711,34.9389,34.7617,34.8084,470303.0
2019-01-24 09:55:00,37.32,37.7,37.28,37.63,635072.0,34.799,35.1534,34.7617,35.0881,635072.0
2019-01-24 10:00:00,37.63,37.64,37.47,37.55,423606.0,35.0881,35.0974,34.9389,35.0135,423606.0
2019-01-24 10:05:00,37.55,37.65,37.42,37.47,424164.0,35.0135,35.1067,34.8923,34.9389,424164.0
2019-01-24 10:10:00,37.47,37.52,37.35,37.47,402984.0,34.9389,34.9855,34.827,34.9389,402984.0
2019-01-24 10:15:00,37.47,37.64,37.47,37.49,392014.0,34.9389,35.0974,34.9389,34.9576,392014.0
2019-01-24 10:20:00,37.49,37.59,37.42,37.56,217389.0,34.9576,35.0508,34.8923,35.0228,217389.0
2019-01-24 10:25:00,37.56,37.72,37.53,37.67,256890.0,35.0228,35.172,34.9949,35.1254,256890.0
2019-01-24 10:30:00,37.68,37.92,37.63,37.81,418496.0,35.1347,35.3585,35.0881,35.2559,418496.0
2019-01-24 10:35:00,37.81,37.83,37.64,37.68,303746.0,35.2559,35.2746,35.0974,35.1347,303746.0
2019-01-24 10:40:00,37.68,37.74,37.59,37.63,241319.0,35.1347,35.1907,35.0508,35.0881,241319.0
2019-01-24 10:45:00,37.62,37.7,37.56,37.57,488586.0,35.0788,35.1534,35.0228,35.0322,488586.0
2019-01-24 10:50:00,37.57,37.59,37.32,37.37,539266.0,35.0322,35.0508,34.799,34.8457,539266.0
2019-01-24 10:55:00,37.38,37.53,37.37,37.42,270891.0,34.855,34.9949,34.8457,34.8923,270891.0
2019-01-24 11:00:00,37.42,37.72,37.38,37.72,503877.0,34.8923,35.172,34.855,35.172,503877.0
2019-01-24 11:05:00,37.72,37.83,37.71,37.74,165352.0,35.172,35.2746,35.1627,35.1907,165352.0
2019-01-24 11:10:00,37.74,37.78,37.47,37.55,271711.0,35.1907,35.228,34.9389,35.0135,271711.0
2019-01-24 11:15:00,37.54,37.7,37.53,37.67,204440.0,35.0042,35.1534,34.9949,35.1254,204440.0
2019-01-24 11:20:00,37.66,37.83,37.6,37.82,176727.0,35.1161,35.2746,35.0601,35.2653,176727.0
2019-01-24 11:25:00,37.81,37.85,37.77,37.8,206334.0,35.2559,35.2932,35.2186,35.2466,206334.0
2019-01-24 11:30:00,37.8,37.83,37.74,37.8,186194.0,35.2466,35.2746,35.1907,35.2466,186194.0
2019-01-24 11:35:00,37.79,37.86,37.73,37.84,210818.0,35.2373,35.3026,35.1813,35.2839,210818.0
2019-01-24 11:40:00,37.84,37.84,37.67,37.68,105355.0,35.2839,35.2839,35.1254,35.1347,105355.0
2019-01-24 11:45:00,37.68,37.77,37.68,37.75,123202.0,35.1347,35.2186,35.1347,35.2,123202.0
2019-01-24 11:50:00,37.74,37.75,37.62,37.7,134684.0,35.1907,35.2,35.0788,35.1534,134684.0
2019-01-24 11:55:00,37.7,37.77,37.68,37.73,96123.0,35.1534,35.2186,35.1347,35.1813,96123.0
2019-01-24 12:00:00,37.72,37.74,37.7,37.72,73190.0,35.172,35.1907,35.1534,35.172,73190.0
2019-01-24 12:05:00,37.71,37.74,37.65,37.73,78640.0,35.1627,35.1907,35.1067,35.1813,78640.0
2019-01-24 12:10:00,37.72,37.74,37.66,37.7,93871.0,35.172,35.1907,35.1161,35.1534,93871.0
2019-01-24 12:15:00,37.7,37.75,37.7,37.72,104314.0,35.1534,35.2,35.1534,35.172,104314.0
2019-01-24 12:20:00,37.73,37.75,37.63,37.66,104271.0,35.1813,35.2,35.0881,35.1161,104271.0
2019-01-24 12:25:00,37.65,37.71,37.58,37.64,113142.0,35.1067,35.1627,35.0415,35.0974,113142.0
2019-01-24 12:30:00,37.65,37.7,37.64,37.66,56147.0,35.1067,35.1534,35.0974,35.1161,56147.0
2019-01-24 12:35:00,37.66,37.7,37.57,37.64,110394.0,35.1161,35.1534,35.0322,35.0974,110394.0
2019-01-24 12:40:00,37.64,37.65,37.53,37.61,133070.0,35.0974,35.1067,34.9949,35.0694,133070.0
2019-01-24 12:45:00,37.6,37.61,37.56,37.58,67053.0,35.0601,35.0694,35.0228,35.0415,67053.0
2019-01-24 12:50:00,37.58,37.58,37.52,37.55,154027.0,35.0415,35.0415,34.9855,35.0135,154027.0
2019-01-24 12:55:00,37.55,37.66,37.52,37.65,192267.0,35.0135,35.1161,34.9855,35.1067,192267.0
2019-01-24 13:00:00,37.64,37.67,37.47,37.48,213756.0,35.0974,35.1254,34.9389,34.9482,213756.0
2019-01-24 13:05:00,37.48,37.5,37.37,37.4,87077.0,34.9482,34.9669,34.8457,34.8736,87077.0
2019-01-24 13:10:00,37.4,37.4,37.25,37.32,163876.0,34.8736,34.8736,34.7338,34.799,163876.0
2019-01-24 13:15:00,37.32,37.35,37.23,37.34,129484.0,34.799,34.827,34.7151,34.8177,129484.0
2019-01-24 13:20:00,37.34,37.4,37.25,37.3,155999.0,34.8177,34.8736,34.7338,34.7804,155999.0
2019-01-24 13:25:00,37.29,37.33,37.22,37.32,137862.0,34.7711,34.8084,34.7058,34.799,137862.0
2019-01-24 13:30:00,37.32,37.36,37.26,37.36,81288.0,34.799,34.8363,34.7431,34.8363,81288.0
2019-01-24 13:35:00,37.36,37.43,37.33,37.42,99738.0,34.8363,34.9016,34.8084,34.8923,99738.0
2019-01-24 13:40:00,37.42,37.45,37.29,37.31,57282.0,34.8923,34.9203,34.7711,34.7897,57282.0
2019-01-24 13:45:00,37.31,37.37,37.28,37.34,157632.0,34.7897,34.8457,34.7617,34.8177,157632.0
2019-01-24 13:50:00,37.35,37.42,37.35,37.39,86104.0,34.827,34.8923,34.827,34.8643,86104.0
2019-01-24 13:55:00,37.4,37.46,37.38,37.44,70026.0,34.8736,34.9296,34.855,34.9109,70026.0
2019-01-24 14:00:00,37.44,37.44,37.34,37.41,145140.0,34.9109,34.9109,34.8177,34.883,145140.0
2019-01-24 14:05:00,37.42,37.48,37.41,37.41,64021.0,34.8923,34.9482,34.883,34.883,64021.0
2019-01-24 14:10:00,37.41,37.46,37.4,37.44,76581.0,34.883,34.9296,34.8736,34.9109,76581.0
2019-01-24 14:15:00,37.44,37.48,37.41,37.47,68304.0,34.9109,34.9482,34.883,34.9389,68304.0
2019-01-24 14:20:00,37.47,37.55,37.47,37.51,124174.0,34.9389,35.0135,34.9389,34.9762,124174.0
2019-01-24 14:25:00,37.52,37.59,37.51,37.57,61933.0,34.9855,35.0508,34.9762,35.0322,61933.0
2019-01-24 14:30:00,37.56,37.56,37.48,37.54,69622.0,35.0228,35.0228,34.9482,35.0042,69622.0
2019-01-24 14:35:00,37.54,37.58,37.51,37.55,70355.0,35.0042,35.0415,34.9762,35.0135,70355.0
2019-01-24 14:40:00,37.55,37.6,37.53,37.6,52801.0,35.0135,35.0601,34.9949,35.0601,52801.0
2019-01-24 14:45:00,37.59,37.63,37.52,37.55,72223.0,35.0508,35.0881,34.9855,35.0135,72223.0
2019-01-24 14:50:00,37.56,37.63,37.55,37.63,76090.0,35.0228,35.0881,35.0135,35.0881,76090.0
2019-01-24 14:55:00,37.64,37.7,37.6,37.69,139603.0,35.0974,35.1534,35.0601,35.144,139603.0
2019-01-24 15:00:00,37.69,37.74,37.68,37.73,146970.0,35.144,35.1907,35.1347,35.1813,146970.0
2019-01-24 15:05:00,37.73,37.75,37.72,37.73,128831.0,35.1813,35.2,35.172,35.1813,128831.0
2019-01-24 15:10:00,37.73,37.8,37.73,37.8,162717.0,35.1813,35.2466,35.1813,35.2466,162717.0
2019-01-24 15:15:00,37.79,37.87,37.78,37.81,246707.0,35.2373,35.3119,35.228,35.2559,246707.0
2019-01-24 15:20:00,37.8,37.83,37.78,37.79,213407.0,35.2466,35.2746,35.228,35.2373,213407.0
2019-01-24 15:25:00,37.79,37.81,37.7,37.72,194657.0,35.2373,35.2559,35.1534,35.172,194657.0
2019-01-24 15:30:00,37.72,37.73,37.64,37.66,178832.0,35.172,35.1813,35.0974,35.1161,178832.0
2019-01-24 15:35:00,37.66,37.73,37.66,37.67,140362.0,35.1161,35.1813,35.1161,35.1254,140362.0
2019-01-24 15:40:00,37.68,37.74,37.66,37.7,192396.0,35.1347,35.1907,35.1161,35.1534,192396.0
2019-01-24 15:45:00,37.7,37.76,37.68,37.68,274440.0,35.1534,35.2093,35.1347,35.1347,274440.0
2019-01-24 15:50:00,37.69,37.79,37.68,37.78,566261.0,35.144,35.2373,35.1347,35.228,566261.0
2019-01-24 15:55:00,37.79,37.86,37.78,37.81,1010577.0,35.2373,35.3026,35.228,35.2559,1010577.0
2019-01-25 09:30:00,38.4,39.18,38.31,38.61,979998.0,35.8061,36.5334,35.7222,36.0019,979998.0
2019-01-25 09:35:00,38.61,38.72,38.47,38.63,610422.0,36.0019,36.1045,35.8714,36.0205,610422.0
2019-01-25 09:40:00,38.63,38.96,38.58,38.87,444748.0,36.0205,36.3283,35.9739,36.2443,444748.0
2019-01-25 09:45:00,38.87,39.17,38.83,38.85,347474.0,36.2443,36.5241,36.207,36.2257,347474.0
2019-01-25 09:50:00,38.85,38.88,38.61,38.61,201480.0,36.2257,36.2537,36.0019,36.0019,201480.0
2019-01-25 09:55:00,38.6,38.69,38.52,38.68,651769.0,35.9926,36.0765,35.918,36.0672,651769.0
2019-01-25 10:00:00,38.68,38.76,38.56,38.69,232640.0,36.0672,36.1418,35.9553,36.0765,232640.0
2019-01-25 10:05:00,38.7,38.83,38.65,38.79,228339.0,36.0858,36.207,36.0392,36.1697,228339.0
2019-01-25 10:10:00,38.79,38.89,38.7,38.84,240459.0,36.1697,36.263,36.0858,36.2164,240459.0
2019-01-25 10:15:00,38.85,39.0,38.82,38.97,231998.0,36.2257,36.3656,36.1977,36.3376,231998.0
2019-01-25 10:20:00,38.97,38.98,38.79,38.91,195045.0,36.3376,36.3469,36.1697,36.2816,195045.0
2019-01-25 10:25:00,38.91,39.07,38.86,38.99,516208.0,36.2816,36.4308,36.235,36.3562,516208.0
2019-01-25 10:30:00,38.99,39.16,38.98,39.06,253593.0,36.3562,36.5147,36.3469,36.4215,253593.0
2019-01-25 10:35:00,39.06,39.1,38.99,39.0,207790.0,36.4215,36.4588,36.3562,36.3656,207790.0
2019-01-25 10:40:00,39.0,39.11,38.95,39.11,157939.0,36.3656,36.4681,36.3189,36.4681,157939.0
2019-01-25 10:45:00,39.12,39.22,39.0,39.17,355444.0,36.4774,36.5707,36.3656,36.5241,355444.0
2019-01-25 10:50:00,39.17,39.19,39.03,39.08,233854.0,36.5241,36.5427,36.3935,36.4402,233854.0
2019-01-25 10:55:00,39.07,39.18,39.06,39.15,203526.0,36.4308,36.5334,36.4215,36.5054,203526.0
2019-01-25 11:00:00,39.15,39.21,39.08,39.09,150914.0,36.5054,36.5614,36.4402,36.4495,150914.0
2019-01-25 11:05:00,39.09,39.15,39.07,39.09,97563.0,36.4495,36.5054,36.4308,36.4495,97563.0
2019-01-25 11:10:00,39.09,39.09,38.92,38.95,171572.0,36.4495,36.4495,36.291,36.3189,171572.0
2019-01-25 11:15:00,38.95,38.95,38.81,38.83,152912.0,36.3189,36.3189,36.1884,36.207,152912.0
2019-01-25 11:20:00,38.83,38.89,38.79,38.87,135695.0,36.207,36.263,36.1697,36.2443,135695.0
2019-01-25 11:25:00,38.86,38.99,38.81,38.97,167634.0,36.235,36.3562,36.1884,36.3376,167634.0
2019-01-25 11:30:00,38.97,39.06,38.94,39.06,82780.0,36.3376,36.4215,36.3096,36.4215,82780.0
2019-01-25 11:35:00,39.05,39.15,39.02,39.14,78423.0,36.4122,36.5054,36.3842,36.4961,78423.0
2019-01-25 11:40:00,39.15,39.21,39.12,39.19,188851.0,36.5054,36.5614,36.4774,36.5427,188851.0
2019-01-25 11:45:00,39.19,39.25,39.18,39.21,160303.0,36.5427,36.5987,36.5334,36.5614,160303.0
2019-01-25 11:50:00,39.21,39.24,39.17,39.22,148303.0,36.5614,36.5893,36.5241,36.5707,148303.0
2019-01-25 11:55:00,39.22,39.23,39.06,39.09,126720.0,36.5707,36.58,36.4215,36.4495,126720.0
2019-01-25 12:00:00,39.1,39.11,38.97,39.09,155763.0,36.4588,36.4681,36.3376,36.4495,155763.0
2019-01-25 12:05:00,39.1,39.12,39.05,39.1,123592.0,36.4588,36.4774,36.4122,36.4588,123592.0
2019-01-25 12:10:00,39.09,39.11,39.01,39.05,83923.0,36.4495,36.4681,36.3749,36.4122,83923.0
2019-01-25 12:15:00,39.05,39.15,39.02,39.15,99575.0,36.4122,36.5054,36.3842,36.5054,99575.0
2019-01-25 12:20:00,39.15,39.25,39.11,39.24,78432.0,36.5054,36.5987,36.4681,36.5893,78432.0
2019-01-25 12:25:00,39.24,39.31,39.23,39.28,141838.0,36.5893,36.6546,36.58,36.6266,141838.0
2019-01-25 12:30:00,39.27,39.33,39.21,39.32,107863.0,36.6173,36.6733,36.5614,36.6639,107863.0
2019-01-25 12:35:00,39.33,39.38,39.28,39.38,130459.0,36.6733,36.7199,36.6266,36.7199,130459.0
2019-01-25 12:40:00,39.38,39.4,39.24,39.25,134141.0,36.7199,36.7385,36.5893,36.5987,134141.0
2019-01-25 12:45:00,39.26,39.27,39.12,39.19,119295.0,36.608,36.6173,36.4774,36.5427,119295.0
2019-01-25 12:50:00,39.18,39.24,39.11,39.24,129325.0,36.5334,36.5893,36.4681,36.5893,129325.0
2019-01-25 12:55:00,39.23,39.39,39.21,39.37,143973.0,36.58,36.7292,36.5614,36.7106,143973.0
2019-01-25 13:00:00,39.37,39.46,39.35,39.37,140388.0,36.7106,36.7945,36.6919,36.7106,140388.0
2019-01-25 13:05:00,39.37,39.48,39.36,39.46,96442.0,36.7106,36.8131,36.7012,36.7945,96442.0
2019-01-25 13:10:00,39.45,39.46,39.35,39.43,132971.0,36.7852,36.7945,36.6919,36.7665,132971.0
2019-01-25 13:15:00,39.42,39.46,39.37,39.38,121835.0,36.7572,36.7945,36.7106,36.7199,121835.0
2019-01-25 13:20:00,39.38,39.45,39.37,39.42,81755.0,36.7199,36.7852,36.7106,36.7572,81755.0
2019-01-25 13:25:00,39.42,39.44,39.36,39.38,91704.0,36.7572,36.7758,36.7012,36.7199,91704.0
2019-01-25 13:30:00,39.39,39.46,39.31,39.31,122225.0,36.7292,36.7945,36.6546,36.6546,122225.0
2019-01-25 13:35:00,39.32,39.37,39.31,39.34,103704.0,36.6639,36.7106,36.6546,36.6826,103704.0
2019-01-25 13:40:00,39.33,39.37,39.29,39.33,78309.0,36.6733,36.7106,36.636,36.6733,78309.0
2019-01-25 13:45:00,39.34,39.4,39.33,39.37,128336.0,36.6826,36.7385,36.6733,36.7106,128336.0
2019-01-25 13:50:00,39.38,39.42,39.29,39.34,128262.0,36.7199,36.7572,36.636,36.6826,128262.0
2019-01-25 13:55:00,39.34,39.35,39.26,39.27,107893.0,36.6826,36.6919,36.608,36.6173,107893.0
2019-01-25 14:00:00,39.27,39.28,39.18,39.26,89337.0,36.6173,36.6266,36.5334,36.608,89337.0
2019-01-25 14:05:00,39.26,39.43,39.25,39.4,84344.0,36.608,36.7665,36.5987,36.7385,84344.0
2019-01-25 14:10:00,39.4,39.42,39.35,39.38,260552.0,36.7385,36.7572,36.6919,36.7199,260552.0
2019-01-25 14:15:00,39.38,39.41,39.31,39.38,151659.0,36.7199,36.7479,36.6546,36.7199,151659.0
2019-01-25 14:20:00,39.38,39.4,39.21,39.22,153801.0,36.7199,36.7385,36.5614,36.5707,153801.0
2019-01-25 14:25:00,39.23,39.23,39.06,39.09,200214.0,36.58,36.58,36.4215,36.4495,200214.0
2019-01-25 14:30:00,39.09,39.13,39.04,39.04,159529.0,36.4495,36.4868,36.4029,36.4029,159529.0
2019-01-25 14:35:00,39.05,39.19,39.01,39.18,122025.0,36.4122,36.5427,36.3749,36.5334,122025.0
2019-01-25 14:40:00,39.18,39.18,39.1,39.14,132849.0,36.5334,36.5334,36.4588,36.4961,132849.0
2019-01-25 14:45:00,39.13,39.22,39.11,39.17,114051.0,36.4868,36.5707,36.4681,36.5241,114051.0
2019-01-25 14:50:00,39.17,39.24,39.13,39.21,92298.0,36.5241,36.5893,36.4868,36.5614,92298.0
2019-01-25 14:55:00,39.21,39.27,39.2,39.22,204211.0,36.5614,36.6173,36.552,36.5707,204211.0
2019-01-25 15:00:00,39.22,39.29,39.17,39.23,129771.0,36.5707,36.636,36.5241,36.58,129771.0
2019-01-25 15:05:00,39.23,39.26,39.2,39.22,129407.0,36.58,36.608,36.552,36.5707,129407.0
2019-01-25 15:10:00,39.22,39.29,39.22,39.24,96983.0,36.5707,36.636,36.5707,36.5893,96983.0
2019-01-25 15:15:00,39.25,39.34,39.24,39.33,129322.0,36.5987,36.6826,36.5893,36.6733,129322.0
2019-01-25 15:20:00,39.34,39.39,39.33,39.35,92488.0,36.6826,36.7292,36.6733,36.6919,92488.0
2019-01-25 15:25:00,39.35,39.37,39.29,39.3,126090.0,36.6919,36.7106,36.636,36.6453,126090.0
2019-01-25 15:30:00,39.3,39.3,39.2,39.27,177929.0,36.6453,36.6453,36.552,36.6173,177929.0
2019-01-25 15:35:00,39.27,39.31,39.23,39.3,138789.0,36.6173,36.6546,36.58,36.6453,138789.0
2019-01-25 15:40:00,39.3,39.32,39.26,39.3,150661.0,36.6453,36.6639,36.608,36.6453,150661.0
2019-01-25 15:45:00,39.3,39.33,39.26,39.31,298860.0,36.6453,36.6733,36.608,36.6546,298860.0
2019-01-25 15:50:00,39.3,39.31,39.19,39.22,286790.0,36.6453,36.6546,36.5427,36.5707,286790.0
2019-01-25 15:55:00,39.21,39.22,39.12,39.18,794820.0,36.5614,36.5707,36.4774,36.5334,794820.0
2019-01-28 09:30:00,37.61,38.19,37.52,37.93,492903.0,35.0694,35.6103,34.9855,35.3678,492903.0
2019-01-28 09:35:00,37.92,38.45,37.83,38.36,331275.0,35.3585,35.8527,35.2746,35.7688,331275.0
2019-01-28 09:40:00,38.36,38.61,38.29,38.59,364130.0,35.7688,36.0019,35.7035,35.9833,364130.0
2019-01-28 09:45:00,38.58,38.71,38.27,38.34,332060.0,35.9739,36.0951,35.6849,35.7501,332060.0
2019-01-28 09:50:00,38.33,38.49,38.27,38.39,400296.0,35.7408,35.89,35.6849,35.7968,400296.0
2019-01-28 09:55:00,38.39,38.6,38.36,38.53,311388.0,35.7968,35.9926,35.7688,35.9273,311388.0
2019-01-28 10:00:00,38.52,38.56,38.43,38.49,390660.0,35.918,35.9553,35.8341,35.89,390660.0
2019-01-28 10:05:00,38.48,38.72,38.45,38.67,237802.0,35.8807,36.1045,35.8527,36.0578,237802.0
2019-01-28 10:10:00,38.67,38.72,38.55,38.55,127119.0,36.0578,36.1045,35.946,35.946,127119.0
2019-01-28 10:15:00,38.55,38.7,38.55,38.69,136150.0,35.946,36.0858,35.946,36.0765,136150.0
2019-01-28 10:20:00,38.69,38.79,38.66,38.69,171845.0,36.0765,36.1697,36.0485,36.0765,171845.0
2019-01-28 10:25:00,38.69,38.72,38.63,38.72,114780.0,36.0765,36.1045,36.0205,36.1045,114780.0
2019-01-28 10:30:00,38.71,38.78,38.68,38.69,113463.0,36.0951,36.1604,36.0672,36.0765,113463.0
2019-01-28 10:35:00,38.69,38.75,38.62,38.63,137079.0,36.0765,36.1324,36.0112,36.0205,137079.0
2019-01-28 10:40:00,38.64,38.81,38.63,38.81,85842.0,36.0299,36.1884,36.0205,36.1884,85842.0
2019-01-28 10:45:00,38.8,38.83,38.7,38.71,99366.0,36.1791,36.207,36.0858,36.0951,99366.0
2019-01-28 10:50:00,38.71,38.83,38.67,38.81,83325.0,36.0951,36.207,36.0578,36.1884,83325.0
2019-01-28 10:55:00,38.81,38.87,38.66,38.66,124648.0,36.1884,36.2443,36.0485,36.0485,124648.0
2019-01-28 11:00:00,38.66,38.74,38.63,38.65,122566.0,36.0485,36.1231,36.0205,36.0392,122566.0
2019-01-28 11:05:00,38.64,38.81,38.62,38.79,113874.0,36.0299,36.1884,36.0112,36.1697,113874.0
2019-01-28 11:10:00,38.78,38.92,38.75,38.9,117562.0,36.1604,36.291,36.1324,36.2723,117562.0
2019-01-28 11:15:00,38.9,38.94,38.85,38.9,82828.0,36.2723,36.3096,36.2257,36.2723,82828.0
2019-01-28 11:20:00,38.9,38.95,38.84,38.85,103766.0,36.2723,36.3189,36.2164,36.2257,103766.0
2019-01-28 11:25:00,38.86,38.91,38.83,38.86,82895.0,36.235,36.2816,36.207,36.235,82895.0
2019-01-28 11:30:00,38.87,38.92,38.78,38.82,99160.0,36.2443,36.291,36.1604,36.1977,99160.0
2019-01-28 11:35:00,38.82,38.83,38.68,38.7,126484.0,36.1977,36.207,36.0672,36.0858,126484.0
2019-01-28 11:40:00,38.7,38.7,38.59,38.62,90138.0,36.0858,36.0858,35.9833,36.0112,90138.0
2019-01-28 11:45:00,38.61,38.69,38.54,38.66,147327.0,36.0019,36.0765,35.9366,36.0485,147327.0
2019-01-28 11:50:00,38.66,38.74,38.6,38.61,110296.0,36.0485,36.1231,35.9926,36.0019,110296.0
2019-01-28 11:55:00,38.6,38.61,38.52,38.52,86302.0,35.9926,36.0019,35.918,35.918,86302.0
2019-01-28 12:00:00,38.52,38.58,38.44,38.52,100271.0,35.918,35.9739,35.8434,35.918,100271.0
2019-01-28 12:05:00,38.52,38.58,38.52,38.58,52089.0,35.918,35.9739,35.918,35.9739,52089.0
2019-01-28 12:10:00,38.57,38.59,38.52,38.55,132557.0,35.9646,35.9833,35.918,35.946,132557.0
2019-01-28 12:15:00,38.56,38.61,38.56,38.59,50188.0,35.9553,36.0019,35.9553,35.9833,50188.0
2019-01-28 12:20:00,38.59,38.69,38.58,38.69,59235.0,35.9833,36.0765,35.9739,36.0765,59235.0
2019-01-28 12:25:00,38.69,38.74,38.66,38.7,73103.0,36.0765,36.1231,36.0485,36.0858,73103.0
2019-01-28 12:30:00,38.7,38.73,38.66,38.68,71368.0,36.0858,36.1138,36.0485,36.0672,71368.0
2019-01-28 12:35:00,38.68,38.71,38.59,38.71,68652.0,36.0672,36.0951,35.9833,36.0951,68652.0
2019-01-28 12:40:00,38.71,38.74,38.69,38.69,79970.0,36.0951,36.1231,36.0765,36.0765,79970.0
2019-01-28 12:45:00,38.69,38.71,38.64,38.65,49865.0,36.0765,36.0951,36.0299,36.0392,49865.0
2019-01-28 12:50:00,38.64,38.68,38.58,38.6,49714.0,36.0299,36.0672,35.9739,35.9926,49714.0
2019-01-28 12:55:00,38.6,38.61,38.48,38.53,111488.0,35.9926,36.0019,35.8807,35.9273,111488.0
2019-01-28 13:00:00,38.52,38.55,38.46,38.47,55866.0,35.918,35.946,35.862,35.8714,55866.0
2019-01-28 13:05:00,38.47,38.58,38.42,38.58,75800.0,35.8714,35.9739,35.8247,35.9739,75800.0
2019-01-28 13:10:00,38.58,38.59,38.51,38.55,79402.0,35.9739,35.9833,35.9087,35.946,79402.0
2019-01-28 13:15:00,38.54,38.6,38.54,38.6,85567.0,35.9366,35.9926,35.9366,35.9926,85567.0
2019-01-28 13:20:00,38.59,38.7,38.58,38.66,86268.0,35.9833,36.0858,35.9739,36.0485,86268.0
2019-01-28 13:25:00,38.65,38.66,38.53,38.55,103490.0,36.0392,36.0485,35.9273,35.946,103490.0
2019-01-28 13:30:00,38.55,38.63,38.51,38.63,81262.0,35.946,36.0205,35.9087,36.0205,81262.0
2019-01-28 13:35:00,38.63,38.64,38.54,38.57,48461.0,36.0205,36.0299,35.9366,35.9646,48461.0
2019-01-28 13:40:00,38.57,38.57,38.53,38.55,43098.0,35.9646,35.9646,35.9273,35.946,43098.0
2019-01-28 13:45:00,38.55,38.61,38.52,38.53,50375.0,35.946,36.0019,35.918,35.9273,50375.0
2019-01-28 13:50:00,38.52,38.59,38.5,38.57,77823.0,35.918,35.9833,35.8993,35.9646,77823.0
2019-01-28 13:55:00,38.57,38.62,38.57,38.6,43056.0,35.9646,36.0112,35.9646,35.9926,43056.0
2019-01-28 14:00:00,38.6,38.62,38.49,38.49,81042.0,35.9926,36.0112,35.89,35.89,81042.0
2019-01-28 14:05:00,38.49,38.55,38.47,38.55,49425.0,35.89,35.946,35.8714,35.946,49425.0
2019-01-28 14:10:00,38.55,38.55,38.5,38.51,82932.0,35.946,35.946,35.8993,35.9087,82932.0
2019-01-28 14:15:00,38.51,38.54,38.46,38.54,70014.0,35.9087,35.9366,35.862,35.9366,70014.0
2019-01-28 14:20:00,38.54,38.6,38.52,38.52,79396.0,35.9366,35.9926,35.918,35.918,79396.0
2019-01-28 14:25:00,38.52,38.59,38.52,38.58,62463.0,35.918,35.9833,35.918,35.9739,62463.0
2019-01-28 14:30:00,38.58,38.63,38.57,38.62,63061.0,35.9739,36.0205,35.9646,36.0112,63061.0
2019-01-28 14:35:00,38.61,38.69,38.6,38.67,127281.0,36.0019,36.0765,35.9926,36.0578,127281.0
2019-01-28 14:40:00,38.66,38.74,38.65,38.74,85616.0,36.0485,36.1231,36.0392,36.1231,85616.0
2019-01-28 14:45:00,38.73,38.8,38.72,38.8,88186.0,36.1138,36.1791,36.1045,36.1791,88186.0
2019-01-28 14:50:00,38.8,38.86,38.8,38.82,135242.0,36.1791,36.235,36.1791,36.1977,135242.0
2019-01-28 14:55:00,38.82,38.84,38.8,38.82,133295.0,36.1977,36.2164,36.1791,36.1977,133295.0
2019-01-28 15:00:00,38.82,38.85,38.81,38.83,86287.0,36.1977,36.2257,36.1884,36.207,86287.0
2019-01-28 15:05:00,38.82,38.85,38.79,38.83,149885.0,36.1977,36.2257,36.1697,36.207,149885.0
2019-01-28 15:10:00,38.83,38.92,38.82,38.91,84288.0,36.207,36.291,36.1977,36.2816,84288.0
2019-01-28 15:15:00,38.91,38.91,38.85,38.88,70636.0,36.2816,36.2816,36.2257,36.2537,70636.0
2019-01-28 15:20:00,38.88,38.92,38.83,38.86,70976.0,36.2537,36.291,36.207,36.235,70976.0
2019-01-28 15:25:00,38.87,38.87,38.8,38.8,91837.0,36.2443,36.2443,36.1791,36.1791,91837.0
2019-01-28 15:30:00,38.81,38.89,38.76,38.87,131361.0,36.1884,36.263,36.1418,36.2443,131361.0
2019-01-28 15:35:00,38.88,38.88,38.82,38.82,96588.0,36.2537,36.2537,36.1977,36.1977,96588.0
2019-01-28 15:40:00,38.82,38.84,38.8,38.81,84419.0,36.1977,36.2164,36.1791,36.1884,84419.0
2019-01-28 15:45:00,38.81,38.84,38.73,38.73,149616.0,36.1884,36.2164,36.1138,36.1138,149616.0
2019-01-28 15:50:00,38.73,38.76,38.72,38.75,184863.0,36.1138,36.1418,36.1045,36.1324,184863.0
2019-01-28 15:55:00,38.75,38.76,38.67,38.69,756682.0,36.1324,36.1418,36.0578,36.0765,756682.0
2019-01-29 09:30:00,39.28,39.35,39.01,39.02,397211.0,36.6266,36.6919,36.3749,36.3842,397211.0
2019-01-29 09:35:00,39.01,39.04,38.25,38.39,382712.0,36.3749,36.4029,35.6662,35.7968,382712.0
2019-01-29 09:40:00,38.38,38.63,38.36,38.37,193722.0,35.7874,36.0205,35.7688,35.7781,193722.0
2019-01-29 09:45:00,38.37,38.68,38.33,38.66,177830.0,35.7781,36.0672,35.7408,36.0485,177830.0
2019-01-29 09:50:00,38.66,38.81,38.52,38.65,136104.0,36.0485,36.1884,35.918,36.0392,136104.0
2019-01-29 09:55:00,38.66,38.72,38.5,38.51,129985.0,36.0485,36.1045,35.8993,35.9087,129985.0
2019-01-29 10:00:00,38.52,38.72,38.49,38.61,151347.0,35.918,36.1045,35.89,36.0019,151347.0
2019-01-29 10:05:00,38.62,38.63,38.49,38.49,126532.0,36.0112,36.0205,35.89,35.89,126532.0
2019-01-29 10:10:00,38.49,38.58,38.44,38.45,125847.0,35.89,35.9739,35.8434,35.8527,125847.0
2019-01-29 10:15:00,38.45,38.52,38.37,38.48,102552.0,35.8527,35.918,35.7781,35.8807,102552.0
2019-01-29 10:20:00,38.48,38.6,38.48,38.52,71803.0,35.8807,35.9926,35.8807,35.918,71803.0
2019-01-29 10:25:00,38.51,38.63,38.48,38.6,97076.0,35.9087,36.0205,35.8807,35.9926,97076.0
2019-01-29 10:30:00,38.61,38.64,38.39,38.44,94786.0,36.0019,36.0299,35.7968,35.8434,94786.0
2019-01-29 10:35:00,38.45,38.46,38.33,38.35,78348.0,35.8527,35.862,35.7408,35.7595,78348.0
2019-01-29 10:40:00,38.35,38.38,38.17,38.2,163486.0,35.7595,35.7874,35.5916,35.6196,163486.0
2019-01-29 10:45:00,38.2,38.28,38.16,38.22,108927.0,35.6196,35.6942,35.5823,35.6382,108927.0
2019-01-29 10:50:00,38.22,38.26,38.11,38.24,123717.0,35.6382,35.6755,35.5357,35.6569,123717.0
2019-01-29 10:55:00,38.24,38.26,38.12,38.22,106460.0,35.6569,35.6755,35.545,35.6382,106460.0
2019-01-29 11:00:00,38.21,38.23,38.15,38.18,78076.0,35.6289,35.6476,35.573,35.6009,78076.0
2019-01-29 11:05:00,38.17,38.23,38.12,38.21,88161.0,35.5916,35.6476,35.545,35.6289,88161.0
2019-01-29 11:10:00,38.22,38.23,38.09,38.13,72501.0,35.6382,35.6476,35.517,35.5543,72501.0
2019-01-29 11:15:00,38.13,38.18,38.09,38.15,67494.0,35.5543,35.6009,35.517,35.573,67494.0
2019-01-29 11:20:00,38.16,38.23,38.08,38.08,95038.0,35.5823,35.6476,35.5077,35.5077,95038.0
2019-01-29 11:25:00,38.08,38.17,38.07,38.1,51729.0,35.5077,35.5916,35.4984,35.5263,51729.0
2019-01-29 11:30:00,38.11,38.17,38.1,38.12,55848.0,35.5357,35.5916,35.5263,35.545,55848.0
2019-01-29 11:35:00,38.11,38.17,38.1,38.13,109602.0,35.5357,35.5916,35.5263,35.5543,109602.0
2019-01-29 11:40:00,38.12,38.12,37.97,37.97,301503.0,35.545,35.545,35.4051,35.4051,301503.0
2019-01-29 11:45:00,37.98,38.06,37.92,37.93,215311.0,35.4145,35.4891,35.3585,35.3678,215311.0
2019-01-29 11:50:00,37.93,37.99,37.88,37.96,118407.0,35.3678,35.4238,35.3212,35.3958,118407.0
2019-01-29 11:55:00,37.97,37.99,37.94,37.95,78726.0,35.4051,35.4238,35.3772,35.3865,78726.0
2019-01-29 12:00:00,37.95,37.98,37.88,37.9,97728.0,35.3865,35.4145,35.3212,35.3399,97728.0
2019-01-29 12:05:00,37.91,37.94,37.85,37.86,58282.0,35.3492,35.3772,35.2932,35.3026,58282.0
2019-01-29 12:10:00,37.86,38.01,37.84,38.01,81440.0,35.3026,35.4424,35.2839,35.4424,81440.0
2019-01-29 12:15:00,38.0,38.07,37.99,38.05,63868.0,35.4331,35.4984,35.4238,35.4797,63868.0
2019-01-29 12:20:00,38.05,38.15,38.05,38.15,82969.0,35.4797,35.573,35.4797,35.573,82969.0
2019-01-29 12:25:00,38.15,38.19,38.13,38.16,79243.0,35.573,35.6103,35.5543,35.5823,79243.0
2019-01-29 12:30:00,38.16,38.2,38.13,38.17,50013.0,35.5823,35.6196,35.5543,35.5916,50013.0
2019-01-29 12:35:00,38.16,38.17,38.12,38.12,28346.0,35.5823,35.5916,35.545,35.545,28346.0
2019-01-29 12:40:00,38.13,38.15,38.09,38.12,30196.0,35.5543,35.573,35.517,35.545,30196.0
2019-01-29 12:45:00,38.13,38.16,38.11,38.15,31434.0,35.5543,35.5823,35.5357,35.573,31434.0
2019-01-29 12:50:00,38.16,38.24,38.16,38.21,47899.0,35.5823,35.6569,35.5823,35.6289,47899.0
2019-01-29 12:55:00,38.22,38.26,38.19,38.19,41963.0,35.6382,35.6755,35.6103,35.6103,41963.0
2019-01-29 13:00:00,38.19,38.19,38.12,38.16,40241.0,35.6103,35.6103,35.545,35.5823,40241.0
2019-01-29 13:05:00,38.17,38.18,38.12,38.18,69067.0,35.5916,35.6009,35.545,35.6009,69067.0
2019-01-29 13:10:00,38.18,38.23,38.16,38.19,32383.0,35.6009,35.6476,35.5823,35.6103,32383.0
2019-01-29 13:15:00,38.19,38.29,38.17,38.28,48794.0,35.6103,35.7035,35.5916,35.6942,48794.0
2019-01-29 13:20:00,38.29,38.3,38.25,38.26,34365.0,35.7035,35.7128,35.6662,35.6755,34365.0
2019-01-29 13:25:00,38.27,38.29,38.25,38.28,30029.0,35.6849,35.7035,35.6662,35.6942,30029.0
2019-01-29 13:30:00,38.28,38.28,38.2,38.2,29833.0,35.6942,35.6942,35.6196,35.6196,29833.0
2019-01-29 13:35:00,38.21,38.23,38.18,38.23,44861.0,35.6289,35.6476,35.6009,35.6476,44861.0
2019-01-29 13:40:00,38.23,38.27,38.2,38.25,39795.0,35.6476,35.6849,35.6196,35.6662,39795.0
2019-01-29 13:45:00,38.25,38.27,38.22,38.22,29680.0,35.6662,35.6849,35.6382,35.6382,29680.0
2019-01-29 13:50:00,38.23,38.27,38.21,38.23,31145.0,35.6476,35.6849,35.6289,35.6476,31145.0
2019-01-29 13:55:00,38.24,38.29,38.24,38.28,37912.0,35.6569,35.7035,35.6569,35.6942,37912.0
2019-01-29 14:00:00,38.27,38.29,38.25,38.26,41778.0,35.6849,35.7035,35.6662,35.6755,41778.0
2019-01-29 14:05:00,38.26,38.28,38.23,38.27,34425.0,35.6755,35.6942,35.6476,35.6849,34425.0
2019-01-29 14:10:00,38.26,38.27,38.19,38.2,34137.0,35.6755,35.6849,35.6103,35.6196,34137.0
2019-01-29 14:15:00,38.21,38.22,38.17,38.2,42303.0,35.6289,35.6382,35.5916,35.6196,42303.0
2019-01-29 14:20:00,38.2,38.22,38.17,38.19,34421.0,35.6196,35.6382,35.5916,35.6103,34421.0
2019-01-29 14:25:00,38.19,38.26,38.18,38.24,36984.0,35.6103,35.6755,35.6009,35.6569,36984.0
2019-01-29 14:30:00,38.24,38.24,38.2,38.23,39624.0,35.6569,35.6569,35.6196,35.6476,39624.0
2019-01-29 14:35:00,38.23,38.25,38.18,38.24,48158.0,35.6476,35.6662,35.6009,35.6569,48158.0
2019-01-29 14:40:00,38.23,38.23,38.17,38.19,42989.0,35.6476,35.6476,35.5916,35.6103,42989.0
2019-01-29 14:45:00,38.18,38.21,38.14,38.15,48347.0,35.6009,35.6289,35.5636,35.573,48347.0
2019-01-29 14:50:00,38.14,38.18,38.14,38.18,43968.0,35.5636,35.6009,35.5636,35.6009,43968.0
2019-01-29 14:55:00,38.17,38.19,38.15,38.18,50369.0,35.5916,35.6103,35.573,35.6009,50369.0
2019-01-29 15:00:00,38.18,38.2,38.15,38.18,93758.0,35.6009,35.6196,35.573,35.6009,93758.0
2019-01-29 15:05:00,38.18,38.24,38.16,38.24,82758.0,35.6009,35.6569,35.5823,35.6569,82758.0
2019-01-29 15:10:00,38.24,38.24,38.18,38.2,58167.0,35.6569,35.6569,35.6009,35.6196,58167.0
2019-01-29 15:15:00,38.21,38.26,38.21,38.26,64366.0,35.6289,35.6755,35.6289,35.6755,64366.0
2019-01-29 15:20:00,38.26,38.29,38.25,38.29,75202.0,35.6755,35.7035,35.6662,35.7035,75202.0
2019-01-29 15:25:00,38.29,38.3,38.25,38.27,95018.0,35.7035,35.7128,35.6662,35.6849,95018.0
2019-01-29 15:30:00,38.27,38.34,38.26,38.34,116045.0,35.6849,35.7501,35.6755,35.7501,116045.0
2019-01-29 15:35:00,38.34,38.34,38.28,38.3,122650.0,35.7501,35.7501,35.6942,35.7128,122650.0
2019-01-29 15:40:00,38.3,38.39,38.29,38.39,106459.0,35.7128,35.7968,35.7035,35.7968,106459.0
2019-01-29 15:45:00,38.39,38.4,38.26,38.27,135008.0,35.7968,35.8061,35.6755,35.6849,135008.0
2019-01-29 15:50:00,38.27,38.27,38.22,38.25,178305.0,35.6849,35.6849,35.6382,35.6662,178305.0
2019-01-29 15:55:00,38.26,38.29,38.2,38.2,369613.0,35.6755,35.7035,35.6196,35.6196,369613.0
2019-01-30 09:30:00,38.61,38.84,38.59,38.83,289709.0,36.0019,36.2164,35.9833,36.207,289709.0
2019-01-30 09:35:00,38.83,39.04,38.72,38.98,208033.0,36.207,36.4029,36.1045,36.3469,208033.0
2019-01-30 09:40:00,38.97,39.06,38.64,38.77,174957.0,36.3376,36.4215,36.0299,36.1511,174957.0
2019-01-30 09:45:00,38.77,38.92,38.74,38.76,139855.0,36.1511,36.291,36.1231,36.1418,139855.0
2019-01-30 09:50:00,38.77,38.99,38.77,38.96,85330.0,36.1511,36.3562,36.1511,36.3283,85330.0
2019-01-30 09:55:00,38.95,38.95,38.72,38.76,102522.0,36.3189,36.3189,36.1045,36.1418,102522.0
2019-01-30 10:00:00,38.77,38.77,38.65,38.66,125977.0,36.1511,36.1511,36.0392,36.0485,125977.0
2019-01-30 10:05:00,38.65,38.71,38.58,38.68,140620.0,36.0392,36.0951,35.9739,36.0672,140620.0
2019-01-30 10:10:00,38.68,38.9,38.67,38.87,83174.0,36.0672,36.2723,36.0578,36.2443,83174.0
2019-01-30 10:15:00,38.86,38.87,38.73,38.79,81185.0,36.235,36.2443,36.1138,36.1697,81185.0
2019-01-30 10:20:00,38.8,38.86,38.78,38.82,76648.0,36.1791,36.235,36.1604,36.1977,76648.0
2019-01-30 10:25:00,38.82,38.93,38.82,38.9,72003.0,36.1977,36.3003,36.1977,36.2723,72003.0
2019-01-30 10:30:00,38.9,38.99,38.9,38.96,83095.0,36.2723,36.3562,36.2723,36.3283,83095.0
2019-01-30 10:35:00,38.96,39.01,38.92,38.95,119268.0,36.3283,36.3749,36.291,36.3189,119268.0
2019-01-30 10:40:00,38.95,38.97,38.85,38.95,48700.0,36.3189,36.3376,36.2257,36.3189,48700.0
2019-01-30 10:45:00,38.96,38.99,38.86,38.86,63221.0,36.3283,36.3562,36.235,36.235,63221.0
2019-01-30 10:50:00,38.85,38.85,38.69,38.78,88460.0,36.2257,36.2257,36.0765,36.1604,88460.0
2019-01-30 10:55:00,38.78,38.82,38.73,38.74,95268.0,36.1604,36.1977,36.1138,36.1231,95268.0
2019-01-30 11:00:00,38.74,39.05,38.73,38.98,193544.0,36.1231,36.4122,36.1138,36.3469,193544.0
2019-01-30 11:05:00,38.97,38.99,38.9,38.9,93875.0,36.3376,36.3562,36.2723,36.2723,93875.0
2019-01-30 11:10:00,38.91,38.92,38.73,38.76,93536.0,36.2816,36.291,36.1138,36.1418,93536.0
2019-01-30 11:15:00,38.76,38.8,38.67,38.68,60746.0,36.1418,36.1791,36.0578,36.0672,60746.0
2019-01-30 11:20:00,38.67,38.69,38.52,38.56,86049.0,36.0578,36.0765,35.918,35.9553,86049.0
2019-01-30 11:25:00,38.56,38.57,38.49,38.52,81150.0,35.9553,35.9646,35.89,35.918,81150.0
2019-01-30 11:30:00,38.53,38.62,38.51,38.61,90954.0,35.9273,36.0112,35.9087,36.0019,90954.0
2019-01-30 11:35:00,38.62,38.65,38.57,38.64,49147.0,36.0112,36.0392,35.9646,36.0299,49147.0
2019-01-30 11:40:00,38.63,38.69,38.61,38.64,38822.0,36.0205,36.0765,36.0019,36.0299,38822.0
2019-01-30 11:45:00,38.64,38.74,38.64,38.71,48347.0,36.0299,36.1231,36.0299,36.0951,48347.0
2019-01-30 11:50:00,38.71,38.71,38.54,38.61,48276.0,36.0951,36.0951,35.9366,36.0019,48276.0
2019-01-30 11:55:00,38.62,38.73,38.6,38.73,52728.0,36.0112,36.1138,35.9926,36.1138,52728.0
2019-01-30 12:00:00,38.73,38.75,38.69,38.72,42457.0,36.1138,36.1324,36.0765,36.1045,42457.0
2019-01-30 12:05:00,38.71,38.78,38.67,38.76,60959.0,36.0951,36.1604,36.0578,36.1418,60959.0
2019-01-30 12:10:00,38.77,38.9,38.76,38.89,81037.0,36.1511,36.2723,36.1418,36.263,81037.0
2019-01-30 12:15:00,38.89,38.96,38.85,38.89,88875.0,36.263,36.3283,36.2257,36.263,88875.0
2019-01-30 12:20:00,38.9,38.98,38.89,38.95,80556.0,36.2723,36.3469,36.263,36.3189,80556.0
2019-01-30 12:25:00,38.95,38.98,38.92,38.95,62759.0,36.3189,36.3469,36.291,36.3189,62759.0
2019-01-30 12:30:00,38.96,39.01,38.91,38.93,76582.0,36.3283,36.3749,36.2816,36.3003,76582.0
2019-01-30 12:35:00,38.92,38.97,38.91,38.97,43910.0,36.291,36.3376,36.2816,36.3376,43910.0
2019-01-30 12:40:00,38.98,38.98,38.92,38.97,56028.0,36.3469,36.3469,36.291,36.3376,56028.0
2019-01-30 12:45:00,38.97,39.04,38.95,39.03,92451.0,36.3376,36.4029,36.3189,36.3935,92451.0
2019-01-30 12:50:00,39.03,39.13,39.03,39.08,112726.0,36.3935,36.4868,36.3935,36.4402,112726.0
2019-01-30 12:55:00,39.08,39.14,39.01,39.13,69224.0,36.4402,36.4961,36.3749,36.4868,69224.0
2019-01-30 13:00:00,39.13,39.14,39.05,39.07,53757.0,36.4868,36.4961,36.4122,36.4308,53757.0
2019-01-30 13:05:00,39.07,39.19,39.05,39.17,127462.0,36.4308,36.5427,36.4122,36.5241,127462.0
2019-01-30 13:10:00,39.17,39.2,39.13,39.14,91469.0,36.5241,36.552,36.4868,36.4961,91469.0
2019-01-30 13:15:00,39.15,39.16,39.09,39.14,35306.0,36.5054,36.5147,36.4495,36.4961,35306.0
2019-01-30 13:20:00,39.15,39.18,39.12,39.15,60542.0,36.5054,36.5334,36.4774,36.5054,60542.0
2019-01-30 13:25:00,39.15,39.22,39.15,39.2,51769.0,36.5054,36.5707,36.5054,36.552,51769.0
2019-01-30 13:30:00,39.18,39.27,39.16,39.27,88000.0,36.5334,36.6173,36.5147,36.6173,88000.0
2019-01-30 13:35:00,39.26,39.26,39.19,39.21,68678.0,36.608,36.608,36.5427,36.5614,68678.0
2019-01-30 13:40:00,39.21,39.24,39.18,39.19,43250.0,36.5614,36.5893,36.5334,36.5427,43250.0
2019-01-30 13:45:00,39.19,39.2,39.13,39.16,71236.0,36.5427,36.552,36.4868,36.5147,71236.0
2019-01-30 13:50:00,39.15,39.22,39.15,39.19,63771.0,36.5054,36.5707,36.5054,36.5427,63771.0
2019-01-30 13:55:00,39.19,39.28,39.19,39.23,82123.0,36.5427,36.6266,36.5427,36.58,82123.0
2019-01-30 14:00:00,39.24,39.49,39.21,39.47,265638.0,36.5893,36.8225,36.5614,36.8038,265638.0
2019-01-30 14:05:00,39.48,39.49,39.43,39.45,129254.0,36.8131,36.8225,36.7665,36.7852,129254.0
2019-01-30 14:10:00,39.46,39.58,39.42,39.57,165815.0,36.7945,36.9064,36.7572,36.8971,165815.0
2019-01-30 14:15:00,39.57,39.71,39.53,39.67,312612.0,36.8971,37.0276,36.8598,36.9903,312612.0
2019-01-30 14:20:00,39.67,39.76,39.61,39.73,208558.0,36.9903,37.0742,36.9343,37.0462,208558.0
2019-01-30 14:25:00,39.73,39.79,39.65,39.68,155919.0,37.0462,37.1022,36.9716,36.9996,155919.0
2019-01-30 14:30:00,39.68,39.79,39.64,39.79,248694.0,36.9996,37.1022,36.9623,37.1022,248694.0
2019-01-30 14:35:00,39.78,39.81,39.68,39.75,250551.0,37.0929,37.1208,36.9996,37.0649,250551.0
2019-01-30 14:40:00,39.76,39.81,39.73,39.78,162426.0,37.0742,37.1208,37.0462,37.0929,162426.0
2019-01-30 14:45:00,39.79,39.87,39.73,39.84,141438.0,37.1022,37.1768,37.0462,37.1488,141438.0
2019-01-30 14:50:00,39.84,39.94,39.82,39.92,170830.0,37.1488,37.2421,37.1302,37.2234,170830.0
2019-01-30 14:55:00,39.92,40.0,39.91,39.97,194981.0,37.2234,37.298,37.2141,37.27,194981.0
2019-01-30 15:00:00,39.96,40.0,39.93,39.94,184881.0,37.2607,37.298,37.2327,37.2421,184881.0
2019-01-30 15:05:00,39.94,39.95,39.82,39.82,146867.0,37.2421,37.2514,37.1302,37.1302,146867.0
2019-01-30 15:10:00,39.81,39.88,39.7,39.86,190792.0,37.1208,37.1861,37.0183,37.1675,190792.0
2019-01-30 15:15:00,39.86,39.92,39.81,39.83,161573.0,37.1675,37.2234,37.1208,37.1395,161573.0
2019-01-30 15:20:00,39.84,39.89,39.79,39.89,183320.0,37.1488,37.1954,37.1022,37.1954,183320.0
2019-01-30 15:25:00,39.89,39.98,39.88,39.91,207575.0,37.1954,37.2794,37.1861,37.2141,207575.0
2019-01-30 15:30:00,39.91,39.95,39.83,39.86,182570.0,37.2141,37.2514,37.1395,37.1675,182570.0
2019-01-30 15:35:00,39.85,39.91,39.85,39.87,162203.0,37.1581,37.2141,37.1581,37.1768,162203.0
2019-01-30 15:40:00,39.87,39.87,39.72,39.8,259178.0,37.1768,37.1768,37.0369,37.1115,259178.0
2019-01-30 15:45:00,39.8,39.84,39.77,39.79,376013.0,37.1115,37.1488,37.0835,37.1022,376013.0
2019-01-30 15:50:00,39.79,39.8,39.69,39.69,426974.0,37.1022,37.1115,37.0089,37.0089,426974.0
2019-01-30 15:55:00,39.7,39.72,39.52,39.59,1057769.0,37.0183,37.0369,36.8504,36.9157,1057769.0
2019-01-31 09:30:00,39.28,39.47,38.72,38.96,420252.0,36.6266,36.8038,36.1045,36.3283,420252.0
2019-01-31 09:35:00,38.97,39.25,38.9,39.14,277268.0,36.3376,36.5987,36.2723,36.4961,277268.0
2019-01-31 09:40:00,39.15,39.16,38.89,38.97,296197.0,36.5054,36.5147,36.263,36.3376,296197.0
2019-01-31 09:45:00,38.98,39.29,38.98,39.21,124486.0,36.3469,36.636,36.3469,36.5614,124486.0
2019-01-31 09:50:00,39.21,39.27,39.08,39.09,110906.0,36.5614,36.6173,36.4402,36.4495,110906.0
2019-01-31 09:55:00,39.09,39.16,39.01,39.02,117526.0,36.4495,36.5147,36.3749,36.3842,117526.0
2019-01-31 10:00:00,39.03,39.11,38.93,39.09,184888.0,36.3935,36.4681,36.3003,36.4495,184888.0
2019-01-31 10:05:00,39.09,39.11,38.97,38.97,103127.0,36.4495,36.4681,36.3376,36.3376,103127.0
2019-01-31 10:10:00,38.97,39.15,38.97,39.15,107100.0,36.3376,36.5054,36.3376,36.5054,107100.0
2019-01-31 10:15:00,39.16,39.17,39.06,39.12,179644.0,36.5147,36.5241,36.4215,36.4774,179644.0
2019-01-31 10:20:00,39.12,39.12,38.98,38.98,144948.0,36.4774,36.4774,36.3469,36.3469,144948.0
2019-01-31 10:25:00,38.99,39.06,38.98,39.05,88541.0,36.3562,36.4215,36.3469,36.4122,88541.0
2019-01-31 10:30:00,39.05,39.14,39.04,39.09,92217.0,36.4122,36.4961,36.4029,36.4495,92217.0
2019-01-31 10:35:00,39.09,39.1,39.0,39.04,84829.0,36.4495,36.4588,36.3656,36.4029,84829.0
2019-01-31 10:40:00,39.04,39.11,39.02,39.08,102069.0,36.4029,36.4681,36.3842,36.4402,102069.0
2019-01-31 10:45:00,39.09,39.1,39.03,39.05,93404.0,36.4495,36.4588,36.3935,36.4122,93404.0
2019-01-31 10:50:00,39.05,39.05,38.97,39.0,74942.0,36.4122,36.4122,36.3376,36.3656,74942.0
2019-01-31 10:55:00,39.0,39.04,38.96,39.02,110941.0,36.3656,36.4029,36.3283,36.3842,110941.0
2019-01-31 11:00:00,39.02,39.23,39.0,39.23,140867.0,36.3842,36.58,36.3656,36.58,140867.0
2019-01-31 11:05:00,39.23,39.26,39.15,39.18,73902.0,36.58,36.608,36.5054,36.5334,73902.0
2019-01-31 11:10:00,39.18,39.26,39.18,39.2,68432.0,36.5334,36.608,36.5334,36.552,68432.0
2019-01-31 11:15:00,39.2,39.22,39.09,39.14,65608.0,36.552,36.5707,36.4495,36.4961,65608.0
2019-01-31 11:20:00,39.15,39.17,39.09,39.17,91480.0,36.5054,36.5241,36.4495,36.5241,91480.0
2019-01-31 11:25:00,39.16,39.2,39.11,39.16,77516.0,36.5147,36.552,36.4681,36.5147,77516.0
2019-01-31 11:30:00,39.17,39.24,39.15,39.21,83951.0,36.5241,36.5893,36.5054,36.5614,83951.0
2019-01-31 11:35:00,39.22,39.39,39.18,39.38,64078.0,36.5707,36.7292,36.5334,36.7199,64078.0
2019-01-31 11:40:00,39.38,39.45,39.33,39.45,80287.0,36.7199,36.7852,36.6733,36.7852,80287.0
2019-01-31 11:45:00,39.45,39.56,39.42,39.55,96317.0,36.7852,36.8877,36.7572,36.8784,96317.0
2019-01-31 11:50:00,39.55,39.61,39.47,39.59,117139.0,36.8784,36.9343,36.8038,36.9157,117139.0
2019-01-31 11:55:00,39.58,39.67,39.56,39.63,97547.0,36.9064,36.9903,36.8877,36.953,97547.0
2019-01-31 12:00:00,39.62,39.67,39.57,39.66,79217.0,36.9437,36.9903,36.8971,36.981,79217.0
2019-01-31 12:05:00,39.66,39.67,39.53,39.57,127978.0,36.981,36.9903,36.8598,36.8971,127978.0
2019-01-31 12:10:00,39.57,39.58,39.5,39.55,104479.0,36.8971,36.9064,36.8318,36.8784,104479.0
2019-01-31 12:15:00,39.56,39.63,39.54,39.63,74076.0,36.8877,36.953,36.8691,36.953,74076.0
2019-01-31 12:20:00,39.63,39.75,39.6,39.72,144602.0,36.953,37.0649,36.925,37.0369,144602.0
2019-01-31 12:25:00,39.72,39.73,39.57,39.59,79639.0,37.0369,37.0462,36.8971,36.9157,79639.0
2019-01-31 12:30:00,39.6,39.63,39.54,39.58,62483.0,36.925,36.953,36.8691,36.9064,62483.0
2019-01-31 12:35:00,39.57,39.62,39.56,39.57,79394.0,36.8971,36.9437,36.8877,36.8971,79394.0
2019-01-31 12:40:00,39.56,39.59,39.28,39.3,294076.0,36.8877,36.9157,36.6266,36.6453,294076.0
2019-01-31 12:45:00,39.3,39.35,39.28,39.32,98261.0,36.6453,36.6919,36.6266,36.6639,98261.0
2019-01-31 12:50:00,39.32,39.33,39.24,39.25,105314.0,36.6639,36.6733,36.5893,36.5987,105314.0
2019-01-31 12:55:00,39.25,39.3,39.21,39.27,58428.0,36.5987,36.6453,36.5614,36.6173,58428.0
2019-01-31 13:00:00,39.27,39.32,39.23,39.3,51008.0,36.6173,36.6639,36.58,36.6453,51008.0
2019-01-31 13:05:00,39.3,39.39,39.29,39.29,55972.0,36.6453,36.7292,36.636,36.636,55972.0
2019-01-31 13:10:00,39.29,39.33,39.28,39.33,35810.0,36.636,36.6733,36.6266,36.6733,35810.0
2019-01-31 13:15:00,39.32,39.36,39.27,39.34,38645.0,36.6639,36.7012,36.6173,36.6826,38645.0
2019-01-31 13:20:00,39.33,39.35,39.3,39.31,28007.0,36.6733,36.6919,36.6453,36.6546,28007.0
2019-01-31 13:25:00,39.32,39.42,39.31,39.36,106758.0,36.6639,36.7572,36.6546,36.7012,106758.0
2019-01-31 13:30:00,39.36,39.38,39.21,39.24,114643.0,36.7012,36.7199,36.5614,36.5893,114643.0
2019-01-31 13:35:00,39.23,39.25,39.12,39.14,88081.0,36.58,36.5987,36.4774,36.4961,88081.0
2019-01-31 13:40:00,39.13,39.17,39.09,39.14,90420.0,36.4868,36.5241,36.4495,36.4961,90420.0
2019-01-31 13:45:00,39.15,39.19,39.1,39.14,72636.0,36.5054,36.5427,36.4588,36.4961,72636.0
2019-01-31 13:50:00,39.14,39.22,39.13,39.21,73853.0,36.4961,36.5707,36.4868,36.5614,73853.0
2019-01-31 13:55:00,39.22,39.25,39.19,39.23,41561.0,36.5707,36.5987,36.5427,36.58,41561.0
2019-01-31 14:00:00,39.23,39.27,39.21,39.26,59661.0,36.58,36.6173,36.5614,36.608,59661.0
2019-01-31 14:05:00,39.26,39.3,39.26,39.28,63426.0,36.608,36.6453,36.608,36.6266,63426.0
2019-01-31 14:10:00,39.28,39.31,39.24,39.27,46622.0,36.6266,36.6546,36.5893,36.6173,46622.0
2019-01-31 14:15:00,39.26,39.27,39.1,39.14,77018.0,36.608,36.6173,36.4588,36.4961,77018.0
2019-01-31 14:20:00,39.14,39.25,39.12,39.22,75061.0,36.4961,36.5987,36.4774,36.5707,75061.0
2019-01-31 14:25:00,39.22,39.24,39.14,39.17,195194.0,36.5707,36.5893,36.4961,36.5241,195194.0
2019-01-31 14:30:00,39.17,39.2,39.11,39.12,57706.0,36.5241,36.552,36.4681,36.4774,57706.0
2019-01-31 14:35:00,39.12,39.15,39.1,39.13,68208.0,36.4774,36.5054,36.4588,36.4868,68208.0
2019-01-31 14:40:00,39.13,39.16,39.11,39.15,82026.0,36.4868,36.5147,36.4681,36.5054,82026.0
2019-01-31 14:45:00,39.15,39.2,39.14,39.16,79793.0,36.5054,36.552,36.4961,36.5147,79793.0
2019-01-31 14:50:00,39.15,39.18,39.12,39.16,40752.0,36.5054,36.5334,36.4774,36.5147,40752.0
2019-01-31 14:55:00,39.17,39.21,39.14,39.15,44230.0,36.5241,36.5614,36.4961,36.5054,44230.0
2019-01-31 15:00:00,39.15,39.15,39.1,39.11,52496.0,36.5054,36.5054,36.4588,36.4681,52496.0
2019-01-31 15:05:00,39.1,39.11,39.06,39.08,66057.0,36.4588,36.4681,36.4215,36.4402,66057.0
2019-01-31 15:10:00,39.07,39.08,38.95,38.97,70243.0,36.4308,36.4402,36.3189,36.3376,70243.0
2019-01-31 15:15:00,38.96,38.99,38.94,38.95,60820.0,36.3283,36.3562,36.3096,36.3189,60820.0
2019-01-31 15:20:00,38.95,38.96,38.94,38.95,80046.0,36.3189,36.3283,36.3096,36.3189,80046.0
2019-01-31 15:25:00,38.95,38.97,38.92,38.97,106180.0,36.3189,36.3376,36.291,36.3376,106180.0
2019-01-31 15:30:00,38.97,39.03,38.94,38.97,164159.0,36.3376,36.3935,36.3096,36.3376,164159.0
2019-01-31 15:35:00,38.98,39.0,38.96,38.99,113739.0,36.3469,36.3656,36.3283,36.3562,113739.0
2019-01-31 15:40:00,38.98,39.01,38.95,38.97,132798.0,36.3469,36.3749,36.3189,36.3376,132798.0
2019-01-31 15:45:00,38.97,39.05,38.95,39.03,188502.0,36.3376,36.4122,36.3189,36.3935,188502.0
2019-01-31 15:50:00,39.03,39.15,39.0,39.15,253830.0,36.3935,36.5054,36.3656,36.5054,253830.0
2019-01-31 15:55:00,39.15,39.16,39.06,39.07,612226.0,36.5054,36.5147,36.4215,36.4308,612226.0
2019-02-01 09:30:00,39.08,39.37,39.08,39.26,179923.0,36.4402,36.7106,36.4402,36.608,179923.0
2019-02-01 09:35:00,39.24,39.52,39.24,39.44,141087.0,36.5893,36.8504,36.5893,36.7758,141087.0
2019-02-01 09:40:00,39.44,39.49,39.27,39.29,152109.0,36.7758,36.8225,36.6173,36.636,152109.0
2019-02-01 09:45:00,39.29,39.33,39.18,39.18,153431.0,36.636,36.6733,36.5334,36.5334,153431.0
2019-02-01 09:50:00,39.19,39.41,39.1,39.4,99757.0,36.5427,36.7479,36.4588,36.7385,99757.0
2019-02-01 09:55:00,39.4,39.59,39.38,39.48,165288.0,36.7385,36.9157,36.7199,36.8131,165288.0
2019-02-01 10:00:00,39.48,39.67,39.47,39.62,159840.0,36.8131,36.9903,36.8038,36.9437,159840.0
2019-02-01 10:05:00,39.62,39.75,39.6,39.73,90670.0,36.9437,37.0649,36.925,37.0462,90670.0
2019-02-01 10:10:00,39.73,39.82,39.7,39.79,132165.0,37.0462,37.1302,37.0183,37.1022,132165.0
2019-02-01 10:15:00,39.78,39.82,39.73,39.77,80857.0,37.0929,37.1302,37.0462,37.0835,80857.0
2019-02-01 10:20:00,39.76,39.86,39.75,39.85,90665.0,37.0742,37.1675,37.0649,37.1581,90665.0
2019-02-01 10:25:00,39.84,39.85,39.71,39.72,84309.0,37.1488,37.1581,37.0276,37.0369,84309.0
2019-02-01 10:30:00,39.72,39.83,39.7,39.77,85881.0,37.0369,37.1395,37.0183,37.0835,85881.0
2019-02-01 10:35:00,39.78,39.87,39.76,39.86,70805.0,37.0929,37.1768,37.0742,37.1675,70805.0
2019-02-01 10:40:00,39.86,39.97,39.85,39.85,168915.0,37.1675,37.27,37.1581,37.1581,168915.0
2019-02-01 10:45:00,39.85,39.86,39.78,39.78,56656.0,37.1581,37.1675,37.0929,37.0929,56656.0
2019-02-01 10:50:00,39.79,39.8,39.6,39.62,169892.0,37.1022,37.1115,36.925,36.9437,169892.0
2019-02-01 10:55:00,39.62,39.65,39.5,39.51,97668.0,36.9437,36.9716,36.8318,36.8411,97668.0
2019-02-01 11:00:00,39.51,39.6,39.47,39.54,99655.0,36.8411,36.925,36.8038,36.8691,99655.0
2019-02-01 11:05:00,39.54,39.66,39.53,39.63,108296.0,36.8691,36.981,36.8598,36.953,108296.0
2019-02-01 11:10:00,39.63,39.64,39.53,39.57,109983.0,36.953,36.9623,36.8598,36.8971,109983.0
2019-02-01 11:15:00,39.57,39.58,39.5,39.51,103473.0,36.8971,36.9064,36.8318,36.8411,103473.0
2019-02-01 11:20:00,39.5,39.61,39.49,39.55,107241.0,36.8318,36.9343,36.8225,36.8784,107241.0
2019-02-01 11:25:00,39.55,39.69,39.54,39.67,86565.0,36.8784,37.0089,36.8691,36.9903,86565.0
2019-02-01 11:30:00,39.68,39.7,39.64,39.68,69205.0,36.9996,37.0183,36.9623,36.9996,69205.0
2019-02-01 11:35:00,39.67,39.7,39.58,39.58,62505.0,36.9903,37.0183,36.9064,36.9064,62505.0
2019-02-01 11:40:00,39.59,39.65,39.58,39.58,84924.0,36.9157,36.9716,36.9064,36.9064,84924.0
2019-02-01 11:45:00,39.59,39.64,39.55,39.59,54577.0,36.9157,36.9623,36.8784,36.9157,54577.0
2019-02-01 11:50:00,39.59,39.66,39.56,39.63,102260.0,36.9157,36.981,36.8877,36.953,102260.0
2019-02-01 11:55:00,39.63,39.65,39.6,39.64,68029.0,36.953,36.9716,36.925,36.9623,68029.0
2019-02-01 12:00:00,39.64,39.66,39.58,39.62,93293.0,36.9623,36.981,36.9064,36.9437,93293.0
2019-02-01 12:05:00,39.62,39.65,39.56,39.57,100280.0,36.9437,36.9716,36.8877,36.8971,100280.0
2019-02-01 12:10:00,39.58,39.61,39.53,39.6,49284.0,36.9064,36.9343,36.8598,36.925,49284.0
2019-02-01 12:15:00,39.6,39.66,39.6,39.66,48487.0,36.925,36.981,36.925,36.981,48487.0
2019-02-01 12:20:00,39.66,39.68,39.58,39.61,72696.0,36.981,36.9996,36.9064,36.9343,72696.0
2019-02-01 12:25:00,39.6,39.68,39.58,39.68,48820.0,36.925,36.9996,36.9064,36.9996,48820.0
2019-02-01 12:30:00,39.67,39.68,39.59,39.62,58549.0,36.9903,36.9996,36.9157,36.9437,58549.0
2019-02-01 12:35:00,39.63,39.65,39.57,39.58,80098.0,36.953,36.9716,36.8971,36.9064,80098.0
2019-02-01 12:40:00,39.57,39.64,39.56,39.64,85704.0,36.8971,36.9623,36.8877,36.9623,85704.0
2019-02-01 12:45:00,39.64,39.65,39.58,39.59,51974.0,36.9623,36.9716,36.9064,36.9157,51974.0
2019-02-01 12:50:00,39.58,39.6,39.5,39.51,72294.0,36.9064,36.925,36.8318,36.8411,72294.0
2019-02-01 12:55:00,39.51,39.55,39.51,39.55,27856.0,36.8411,36.8784,36.8411,36.8784,27856.0
2019-02-01 13:00:00,39.55,39.6,39.53,39.56,61228.0,36.8784,36.925,36.8598,36.8877,61228.0
2019-02-01 13:05:00,39.56,39.67,39.56,39.62,213521.0,36.8877,36.9903,36.8877,36.9437,213521.0
2019-02-01 13:10:00,39.62,39.65,39.58,39.64,69665.0,36.9437,36.9716,36.9064,36.9623,69665.0
2019-02-01 13:15:00,39.63,39.69,39.58,39.61,63972.0,36.953,37.0089,36.9064,36.9343,63972.0
2019-02-01 13:20:00,39.6,39.68,39.55,39.68,111257.0,36.925,36.9996,36.8784,36.9996,111257.0
2019-02-01 13:25:00,39.67,39.7,39.63,39.63,56954.0,36.9903,37.0183,36.953,36.953,56954.0
2019-02-01 13:30:00,39.63,39.7,39.62,39.66,74327.0,36.953,37.0183,36.9437,36.981,74327.0
2019-02-01 13:35:00,39.66,39.7,39.65,39.69,57663.0,36.981,37.0183,36.9716,37.0089,57663.0
2019-02-01 13:40:00,39.69,39.7,39.62,39.62,104074.0,37.0089,37.0183,36.9437,36.9437,104074.0
2019-02-01 13:45:00,39.62,39.68,39.58,39.68,97623.0,36.9437,36.9996,36.9064,36.9996,97623.0
2019-02-01 13:50:00,39.67,39.7,39.67,39.68,57029.0,36.9903,37.0183,36.9903,36.9996,57029.0
2019-02-01 13:55:00,39.69,39.7,39.68,39.7,68818.0,37.0089,37.0183,36.9996,37.0183,68818.0
2019-02-01 14:00:00,39.69,39.7,39.62,39.64,122058.0,37.0089,37.0183,36.9437,36.9623,122058.0
2019-02-01 14:05:00,39.64,39.64,39.56,39.6,70546.0,36.9623,36.9623,36.8877,36.925,70546.0
2019-02-01 14:10:00,39.6,39.65,39.58,39.6,118479.0,36.925,36.9716,36.9064,36.925,118479.0
2019-02-01 14:15:00,39.6,39.66,39.59,39.61,134001.0,36.925,36.981,36.9157,36.9343,134001.0
2019-02-01 14:20:00,39.61,39.66,39.57,39.58,132717.0,36.9343,36.981,36.8971,36.9064,132717.0
2019-02-01 14:25:00,39.58,39.63,39.57,39.63,70355.0,36.9064,36.953,36.8971,36.953,70355.0
2019-02-01 14:30:00,39.62,39.65,39.59,39.59,101739.0,36.9437,36.9716,36.9157,36.9157,101739.0
2019-02-01 14:35:00,39.59,39.64,39.57,39.64,64591.0,36.9157,36.9623,36.8971,36.9623,64591.0
2019-02-01 14:40:00,39.63,39.65,39.62,39.65,85416.0,36.953,36.9716,36.9437,36.9716,85416.0
2019-02-01 14:45:00,39.65,39.67,39.62,39.64,124297.0,36.9716,36.9903,36.9437,36.9623,124297.0
2019-02-01 14:50:00,39.64,39.66,39.53,39.54,114295.0,36.9623,36.981,36.8598,36.8691,114295.0
2019-02-01 14:55:00,39.53,39.56,39.48,39.51,117196.0,36.8598,36.8877,36.8131,36.8411,117196.0
2019-02-01 15:00:00,39.51,39.52,39.49,39.51,115679.0,36.8411,36.8504,36.8225,36.8411,115679.0
2019-02-01 15:05:00,39.51,39.53,39.47,39.48,183657.0,36.8411,36.8598,36.8038,36.8131,183657.0
2019-02-01 15:10:00,39.48,39.53,39.47,39.5,108652.0,36.8131,36.8598,36.8038,36.8318,108652.0
2019-02-01 15:15:00,39.5,39.57,39.5,39.52,128350.0,36.8318,36.8971,36.8318,36.8504,128350.0
2019-02-01 15:20:00,39.52,39.54,39.44,39.45,107091.0,36.8504,36.8691,36.7758,36.7852,107091.0
2019-02-01 15:25:00,39.45,39.47,39.36,39.47,134414.0,36.7852,36.8038,36.7012,36.8038,134414.0
2019-02-01 15:30:00,39.47,39.48,39.4,39.43,180039.0,36.8038,36.8131,36.7385,36.7665,180039.0
2019-02-01 15:35:00,39.43,39.43,39.37,39.38,145042.0,36.7665,36.7665,36.7106,36.7199,145042.0
2019-02-01 15:40:00,39.38,39.38,39.28,39.3,278386.0,36.7199,36.7199,36.6266,36.6453,278386.0
2019-02-01 15:45:00,39.3,39.31,39.24,39.29,337331.0,36.6453,36.6546,36.5893,36.636,337331.0
2019-02-01 15:50:00,39.29,39.29,39.24,39.25,235321.0,36.636,36.636,36.5893,36.5987,235321.0
2019-02-01 15:55:00,39.24,39.35,39.21,39.32,964166.0,36.5893,36.6919,36.5614,36.6639,964166.0
2019-02-04 09:30:00,39.16,39.31,38.84,38.85,262612.0,36.5147,36.6546,36.2164,36.2257,262612.0
2019-02-04 09:35:00,38.84,38.93,38.53,38.54,379592.0,36.2164,36.3003,35.9273,35.9366,379592.0
2019-02-04 09:40:00,38.54,38.69,38.51,38.55,244869.0,35.9366,36.0765,35.9087,35.946,244869.0
2019-02-04 09:45:00,38.56,38.82,38.56,38.79,149525.0,35.9553,36.1977,35.9553,36.1697,149525.0
2019-02-04 09:50:00,38.8,38.83,38.69,38.79,182880.0,36.1791,36.207,36.0765,36.1697,182880.0
2019-02-04 09:55:00,38.79,38.81,38.63,38.64,149515.0,36.1697,36.1884,36.0205,36.0299,149515.0
2019-02-04 10:00:00,38.64,38.72,38.6,38.63,217050.0,36.0299,36.1045,35.9926,36.0205,217050.0
2019-02-04 10:05:00,38.63,38.77,38.58,38.63,166450.0,36.0205,36.1511,35.9739,36.0205,166450.0
2019-02-04 10:10:00,38.63,38.87,38.6,38.8,138864.0,36.0205,36.2443,35.9926,36.1791,138864.0
2019-02-04 10:15:00,38.8,38.8,38.62,38.64,213732.0,36.1791,36.1791,36.0112,36.0299,213732.0
2019-02-04 10:20:00,38.64,38.75,38.62,38.66,119629.0,36.0299,36.1324,36.0112,36.0485,119629.0
2019-02-04 10:25:00,38.67,38.69,38.51,38.51,201882.0,36.0578,36.0765,35.9087,35.9087,201882.0
2019-02-04 10:30:00,38.51,38.6,38.45,38.58,275614.0,35.9087,35.9926,35.8527,35.9739,275614.0
2019-02-04 10:35:00,38.58,38.71,38.53,38.7,138876.0,35.9739,36.0951,35.9273,36.0858,138876.0
2019-02-04 10:40:00,38.7,38.81,38.69,38.79,377776.0,36.0858,36.1884,36.0765,36.1697,377776.0
2019-02-04 10:45:00,38.79,38.83,38.75,38.79,215701.0,36.1697,36.207,36.1324,36.1697,215701.0
2019-02-04 10:50:00,38.79,38.85,38.76,38.79,130440.0,36.1697,36.2257,36.1418,36.1697,130440.0
2019-02-04 10:55:00,38.79,38.83,38.72,38.73,131819.0,36.1697,36.207,36.1045,36.1138,131819.0
2019-02-04 11:00:00,38.73,38.82,38.72,38.8,254570.0,36.1138,36.1977,36.1045,36.1791,254570.0
2019-02-04 11:05:00,38.79,38.93,38.78,38.86,156837.0,36.1697,36.3003,36.1604,36.235,156837.0
2019-02-04 11:10:00,38.86,38.94,38.85,38.92,78191.0,36.235,36.3096,36.2257,36.291,78191.0
2019-02-04 11:15:00,38.92,38.92,38.77,38.85,139347.0,36.291,36.291,36.1511,36.2257,139347.0
2019-02-04 11:20:00,38.85,38.86,38.75,38.82,124158.0,36.2257,36.235,36.1324,36.1977,124158.0
2019-02-04 11:25:00,38.82,38.88,38.78,38.84,98743.0,36.1977,36.2537,36.1604,36.2164,98743.0
2019-02-04 11:30:00,38.85,38.92,38.85,38.87,74915.0,36.2257,36.291,36.2257,36.2443,74915.0
2019-02-04 11:35:00,38.87,38.91,38.84,38.89,107399.0,36.2443,36.2816,36.2164,36.263,107399.0
2019-02-04 11:40:00,38.89,38.94,38.88,38.9,90799.0,36.263,36.3096,36.2537,36.2723,90799.0
2019-02-04 11:45:00,38.9,38.92,38.86,38.88,77924.0,36.2723,36.291,36.235,36.2537,77924.0
2019-02-04 11:50:00,38.88,38.91,38.82,38.83,111140.0,36.2537,36.2816,36.1977,36.207,111140.0
2019-02-04 11:55:00,38.83,38.87,38.82,38.85,156327.0,36.207,36.2443,36.1977,36.2257,156327.0
2019-02-04 12:00:00,38.85,38.9,38.82,38.89,64861.0,36.2257,36.2723,36.1977,36.263,64861.0
2019-02-04 12:05:00,38.89,38.95,38.88,38.95,113681.0,36.263,36.3189,36.2537,36.3189,113681.0
2019-02-04 12:10:00,38.95,38.95,38.86,38.88,81975.0,36.3189,36.3189,36.235,36.2537,81975.0
2019-02-04 12:15:00,38.87,38.91,38.82,38.83,129590.0,36.2443,36.2816,36.1977,36.207,129590.0
2019-02-04 12:20:00,38.83,38.85,38.79,38.85,78332.0,36.207,36.2257,36.1697,36.2257,78332.0
2019-02-04 12:25:00,38.84,38.88,38.81,38.85,71861.0,36.2164,36.2537,36.1884,36.2257,71861.0
2019-02-04 12:30:00,38.84,38.9,38.84,38.84,65907.0,36.2164,36.2723,36.2164,36.2164,65907.0
2019-02-04 12:35:00,38.84,38.85,38.77,38.78,90844.0,36.2164,36.2257,36.1511,36.1604,90844.0
2019-02-04 12:40:00,38.78,38.8,38.73,38.78,112316.0,36.1604,36.1791,36.1138,36.1604,112316.0
2019-02-04 12:45:00,38.78,38.82,38.71,38.72,78854.0,36.1604,36.1977,36.0951,36.1045,78854.0
2019-02-04 12:50:00,38.72,38.73,38.58,38.6,109658.0,36.1045,36.1138,35.9739,35.9926,109658.0
2019-02-04 12:55:00,38.61,38.75,38.6,38.73,99662.0,36.0019,36.1324,35.9926,36.1138,99662.0
2019-02-04 13:00:00,38.73,38.74,38.68,38.71,64526.0,36.1138,36.1231,36.0672,36.0951,64526.0
2019-02-04 13:05:00,38.71,38.72,38.67,38.68,63225.0,36.0951,36.1045,36.0578,36.0672,63225.0
2019-02-04 13:10:00,38.67,38.69,38.6,38.61,158913.0,36.0578,36.0765,35.9926,36.0019,158913.0
2019-02-04 13:15:00,38.61,38.64,38.55,38.63,139853.0,36.0019,36.0299,35.946,36.0205,139853.0
2019-02-04 13:20:00,38.63,38.65,38.6,38.62,75172.0,36.0205,36.0392,35.9926,36.0112,75172.0
2019-02-04 13:25:00,38.63,38.66,38.55,38.55,110977.0,36.0205,36.0485,35.946,35.946,110977.0
2019-02-04 13:30:00,38.55,38.62,38.55,38.58,84994.0,35.946,36.0112,35.946,35.9739,84994.0
2019-02-04 13:35:00,38.59,38.66,38.59,38.62,84384.0,35.9833,36.0485,35.9833,36.0112,84384.0
2019-02-04 13:40:00,38.62,38.64,38.6,38.63,103622.0,36.0112,36.0299,35.9926,36.0205,103622.0
2019-02-04 13:45:00,38.63,38.69,38.62,38.68,86575.0,36.0205,36.0765,36.0112,36.0672,86575.0
2019-02-04 13:50:00,38.68,38.75,38.66,38.75,79473.0,36.0672,36.1324,36.0485,36.1324,79473.0
2019-02-04 13:55:00,38.75,38.76,38.73,38.75,62559.0,36.1324,36.1418,36.1138,36.1324,62559.0
2019-02-04 14:00:00,38.75,38.77,38.73,38.73,76240.0,36.1324,36.1511,36.1138,36.1138,76240.0
2019-02-04 14:05:00,38.73,38.76,38.72,38.73,74739.0,36.1138,36.1418,36.1045,36.1138,74739.0
2019-02-04 14:10:00,38.73,38.74,38.71,38.73,49329.0,36.1138,36.1231,36.0951,36.1138,49329.0
2019-02-04 14:15:00,38.73,38.76,38.7,38.71,114423.0,36.1138,36.1418,36.0858,36.0951,114423.0
2019-02-04 14:20:00,38.71,38.74,38.68,38.73,70849.0,36.0951,36.1231,36.0672,36.1138,70849.0
2019-02-04 14:25:00,38.74,38.76,38.72,38.75,106668.0,36.1231,36.1418,36.1045,36.1324,106668.0
2019-02-04 14:30:00,38.74,38.76,38.73,38.76,75855.0,36.1231,36.1418,36.1138,36.1418,75855.0
2019-02-04 14:35:00,38.75,38.84,38.75,38.81,83364.0,36.1324,36.2164,36.1324,36.1884,83364.0
2019-02-04 14:40:00,38.8,38.81,38.76,38.77,80183.0,36.1791,36.1884,36.1418,36.1511,80183.0
2019-02-04 14:45:00,38.77,38.8,38.73,38.75,99259.0,36.1511,36.1791,36.1138,36.1324,99259.0
2019-02-04 14:50:00,38.75,38.77,38.7,38.71,82420.0,36.1324,36.1511,36.0858,36.0951,82420.0
2019-02-04 14:55:00,38.7,38.72,38.66,38.69,81934.0,36.0858,36.1045,36.0485,36.0765,81934.0
2019-02-04 15:00:00,38.69,38.7,38.68,38.69,46317.0,36.0765,36.0858,36.0672,36.0765,46317.0
2019-02-04 15:05:00,38.69,38.75,38.67,38.75,174103.0,36.0765,36.1324,36.0578,36.1324,174103.0
2019-02-04 15:10:00,38.75,38.77,38.72,38.73,108638.0,36.1324,36.1511,36.1045,36.1138,108638.0
2019-02-04 15:15:00,38.73,38.74,38.69,38.7,82872.0,36.1138,36.1231,36.0765,36.0858,82872.0
2019-02-04 15:20:00,38.7,38.76,38.69,38.72,114225.0,36.0858,36.1418,36.0765,36.1045,114225.0
2019-02-04 15:25:00,38.73,38.79,38.71,38.78,116059.0,36.1138,36.1697,36.0951,36.1604,116059.0
2019-02-04 15:30:00,38.78,38.79,38.74,38.79,111969.0,36.1604,36.1697,36.1231,36.1697,111969.0
2019-02-04 15:35:00,38.79,38.8,38.76,38.78,131544.0,36.1697,36.1791,36.1418,36.1604,131544.0
2019-02-04 15:40:00,38.77,38.83,38.77,38.83,138224.0,36.1511,36.207,36.1511,36.207,138224.0
2019-02-04 15:45:00,38.83,38.83,38.78,38.83,203394.0,36.207,36.207,36.1604,36.207,203394.0
2019-02-04 15:50:00,38.82,38.83,38.77,38.82,223940.0,36.1977,36.207,36.1511,36.1977,223940.0
2019-02-04 15:55:00,38.82,38.91,38.82,38.91,1066690.0,36.1977,36.2816,36.1977,36.2816,1066690.0
2019-02-05 09:30:00,38.88,38.88,38.6,38.86,248933.0,36.2537,36.2537,35.9926,36.235,248933.0
2019-02-05 09:35:00,38.86,39.06,38.68,39.02,227008.0,36.235,36.4215,36.0672,36.3842,227008.0
2019-02-05 09:40:00,39.02,39.29,38.99,39.21,200320.0,36.3842,36.636,36.3562,36.5614,200320.0
2019-02-05 09:45:00,39.22,39.27,39.14,39.17,225473.0,36.5707,36.6173,36.4961,36.5241,225473.0
2019-02-05 09:50:00,39.17,39.23,39.08,39.16,199784.0,36.5241,36.58,36.4402,36.5147,199784.0
2019-02-05 09:55:00,39.16,39.17,38.98,39.03,149650.0,36.5147,36.5241,36.3469,36.3935,149650.0
2019-02-05 10:00:00,39.04,39.07,38.87,38.88,261047.0,36.4029,36.4308,36.2443,36.2537,261047.0
2019-02-05 10:05:00,38.88,38.89,38.74,38.83,251905.0,36.2537,36.263,36.1231,36.207,251905.0
2019-02-05 10:10:00,38.82,38.89,38.79,38.87,117909.0,36.1977,36.263,36.1697,36.2443,117909.0
2019-02-05 10:15:00,38.87,38.91,38.79,38.83,127487.0,36.2443,36.2816,36.1697,36.207,127487.0
2019-02-05 10:20:00,38.84,38.92,38.81,38.87,93325.0,36.2164,36.291,36.1884,36.2443,93325.0
2019-02-05 10:25:00,38.87,39.02,38.86,38.99,106456.0,36.2443,36.3842,36.235,36.3562,106456.0
2019-02-05 10:30:00,39.0,39.16,39.0,39.16,238683.0,36.3656,36.5147,36.3656,36.5147,238683.0
2019-02-05 10:35:00,39.16,39.17,39.08,39.1,174323.0,36.5147,36.5241,36.4402,36.4588,174323.0
2019-02-05 10:40:00,39.1,39.16,39.04,39.14,91642.0,36.4588,36.5147,36.4029,36.4961,91642.0
2019-02-05 10:45:00,39.14,39.15,39.02,39.06,338603.0,36.4961,36.5054,36.3842,36.4215,338603.0
2019-02-05 10:50:00,39.07,39.18,39.06,39.12,213812.0,36.4308,36.5334,36.4215,36.4774,213812.0
2019-02-05 10:55:00,39.12,39.14,39.07,39.14,103864.0,36.4774,36.4961,36.4308,36.4961,103864.0
2019-02-05 11:00:00,39.14,39.21,39.11,39.19,114015.0,36.4961,36.5614,36.4681,36.5427,114015.0
2019-02-05 11:05:00,39.19,39.2,39.14,39.17,91851.0,36.5427,36.552,36.4961,36.5241,91851.0
2019-02-05 11:10:00,39.16,39.24,39.12,39.21,116916.0,36.5147,36.5893,36.4774,36.5614,116916.0
2019-02-05 11:15:00,39.2,39.26,39.16,39.19,143732.0,36.552,36.608,36.5147,36.5427,143732.0
2019-02-05 11:20:00,39.19,39.2,39.04,39.11,149614.0,36.5427,36.552,36.4029,36.4681,149614.0
2019-02-05 11:25:00,39.1,39.1,39.02,39.07,94636.0,36.4588,36.4588,36.3842,36.4308,94636.0
2019-02-05 11:30:00,39.08,39.12,39.02,39.03,121849.0,36.4402,36.4774,36.3842,36.3935,121849.0
2019-02-05 11:35:00,39.03,39.05,38.97,38.99,148726.0,36.3935,36.4122,36.3376,36.3562,148726.0
2019-02-05 11:40:00,38.99,39.12,38.98,39.12,74675.0,36.3562,36.4774,36.3469,36.4774,74675.0
2019-02-05 11:45:00,39.12,39.12,39.05,39.09,107650.0,36.4774,36.4774,36.4122,36.4495,107650.0
2019-02-05 11:50:00,39.1,39.14,39.08,39.13,117307.0,36.4588,36.4961,36.4402,36.4868,117307.0
2019-02-05 11:55:00,39.13,39.13,39.07,39.08,113551.0,36.4868,36.4868,36.4308,36.4402,113551.0
2019-02-05 12:00:00,39.09,39.11,39.04,39.07,79938.0,36.4495,36.4681,36.4029,36.4308,79938.0
2019-02-05 12:05:00,39.07,39.07,38.99,39.03,108923.0,36.4308,36.4308,36.3562,36.3935,108923.0
2019-02-05 12:10:00,39.02,39.09,39.01,39.09,54534.0,36.3842,36.4495,36.3749,36.4495,54534.0
2019-02-05 12:15:00,39.08,39.12,39.03,39.03,76761.0,36.4402,36.4774,36.3935,36.3935,76761.0
2019-02-05 12:20:00,39.02,39.08,38.99,38.99,69325.0,36.3842,36.4402,36.3562,36.3562,69325.0
2019-02-05 12:25:00,38.99,39.09,38.99,39.06,64077.0,36.3562,36.4495,36.3562,36.4215,64077.0
2019-02-05 12:30:00,39.06,39.06,38.95,38.95,74563.0,36.4215,36.4215,36.3189,36.3189,74563.0
2019-02-05 12:35:00,38.95,38.96,38.87,38.9,92864.0,36.3189,36.3283,36.2443,36.2723,92864.0
2019-02-05 12:40:00,38.9,38.92,38.87,38.91,92309.0,36.2723,36.291,36.2443,36.2816,92309.0
2019-02-05 12:45:00,38.91,38.96,38.9,38.95,92054.0,36.2816,36.3283,36.2723,36.3189,92054.0
2019-02-05 12:50:00,38.94,38.98,38.88,38.89,68816.0,36.3096,36.3469,36.2537,36.263,68816.0
2019-02-05 12:55:00,38.88,38.88,38.8,38.82,106936.0,36.2537,36.2537,36.1791,36.1977,106936.0
2019-02-05 13:00:00,38.82,38.95,38.81,38.95,89486.0,36.1977,36.3189,36.1884,36.3189,89486.0
2019-02-05 13:05:00,38.95,38.97,38.89,38.91,74525.0,36.3189,36.3376,36.263,36.2816,74525.0
2019-02-05 13:10:00,38.91,38.99,38.91,38.95,108287.0,36.2816,36.3562,36.2816,36.3189,108287.0
2019-02-05 13:15:00,38.95,39.01,38.94,38.98,152913.0,36.3189,36.3749,36.3096,36.3469,152913.0
2019-02-05 13:20:00,38.99,39.01,38.96,38.97,107786.0,36.3562,36.3749,36.3283,36.3376,107786.0
2019-02-05 13:25:00,38.97,39.0,38.9,38.99,100737.0,36.3376,36.3656,36.2723,36.3562,100737.0
2019-02-05 13:30:00,39.0,39.02,38.99,39.02,51856.0,36.3656,36.3842,36.3562,36.3842,51856.0
2019-02-05 13:35:00,39.02,39.06,38.97,39.05,100110.0,36.3842,36.4215,36.3376,36.4122,100110.0
2019-02-05 13:40:00,39.05,39.13,39.04,39.12,210560.0,36.4122,36.4868,36.4029,36.4774,210560.0
2019-02-05 13:45:00,39.13,39.18,39.11,39.12,103464.0,36.4868,36.5334,36.4681,36.4774,103464.0
2019-02-05 13:50:00,39.12,39.12,39.06,39.11,76460.0,36.4774,36.4774,36.4215,36.4681,76460.0
2019-02-05 13:55:00,39.12,39.14,39.09,39.11,90941.0,36.4774,36.4961,36.4495,36.4681,90941.0
2019-02-05 14:00:00,39.12,39.17,39.1,39.16,116811.0,36.4774,36.5241,36.4588,36.5147,116811.0
2019-02-05 14:05:00,39.16,39.23,39.14,39.23,104452.0,36.5147,36.58,36.4961,36.58,104452.0
2019-02-05 14:10:00,39.23,39.23,39.12,39.16,160245.0,36.58,36.58,36.4774,36.5147,160245.0
2019-02-05 14:15:00,39.15,39.23,39.15,39.2,141158.0,36.5054,36.58,36.5054,36.552,141158.0
2019-02-05 14:20:00,39.2,39.2,39.07,39.16,143967.0,36.552,36.552,36.4308,36.5147,143967.0
2019-02-05 14:25:00,39.16,39.18,39.13,39.15,111575.0,36.5147,36.5334,36.4868,36.5054,111575.0
2019-02-05 14:30:00,39.14,39.15,39.1,39.14,96904.0,36.4961,36.5054,36.4588,36.4961,96904.0
2019-02-05 14:35:00,39.14,39.14,39.07,39.11,130353.0,36.4961,36.4961,36.4308,36.4681,130353.0
2019-02-05 14:40:00,39.11,39.16,39.05,39.16,109151.0,36.4681,36.5147,36.4122,36.5147,109151.0
2019-02-05 14:45:00,39.16,39.2,39.11,39.15,117678.0,36.5147,36.552,36.4681,36.5054,117678.0
2019-02-05 14:50:00,39.16,39.21,39.15,39.19,79046.0,36.5147,36.5614,36.5054,36.5427,79046.0
2019-02-05 14:55:00,39.18,39.2,39.13,39.19,114774.0,36.5334,36.552,36.4868,36.5427,114774.0
2019-02-05 15:00:00,39.19,39.19,39.13,39.14,109934.0,36.5427,36.5427,36.4868,36.4961,109934.0
2019-02-05 15:05:00,39.14,39.15,39.11,39.15,116260.0,36.4961,36.5054,36.4681,36.5054,116260.0
2019-02-05 15:10:00,39.15,39.15,39.08,39.1,140667.0,36.5054,36.5054,36.4402,36.4588,140667.0
2019-02-05 15:15:00,39.11,39.15,39.1,39.1,98170.0,36.4681,36.5054,36.4588,36.4588,98170.0
2019-02-05 15:20:00,39.11,39.11,39.06,39.06,72488.0,36.4681,36.4681,36.4215,36.4215,72488.0
2019-02-05 15:25:00,39.07,39.14,39.06,39.11,326179.0,36.4308,36.4961,36.4215,36.4681,326179.0
2019-02-05 15:30:00,39.1,39.18,39.1,39.14,177409.0,36.4588,36.5334,36.4588,36.4961,177409.0
2019-02-05 15:35:00,39.13,39.15,39.08,39.09,188821.0,36.4868,36.5054,36.4402,36.4495,188821.0
2019-02-05 15:40:00,39.09,39.15,39.09,39.13,150604.0,36.4495,36.5054,36.4495,36.4868,150604.0
2019-02-05 15:45:00,39.13,39.13,39.09,39.1,233212.0,36.4868,36.4868,36.4495,36.4588,233212.0
2019-02-05 15:50:00,39.1,39.11,39.05,39.09,282069.0,36.4588,36.4681,36.4122,36.4495,282069.0
2019-02-05 15:55:00,39.09,39.16,39.07,39.12,821107.0,36.4495,36.5147,36.4308,36.4774,821107.0
2019-02-06 09:30:00,39.3,39.99,39.2,39.97,461504.0,36.6453,37.2887,36.552,37.27,461504.0
2019-02-06 09:35:00,39.97,40.03,39.59,39.67,601294.0,37.27,37.326,36.9157,36.9903,601294.0
2019-02-06 09:40:00,39.66,39.82,39.5,39.77,235328.0,36.981,37.1302,36.8318,37.0835,235328.0
2019-02-06 09:45:00,39.77,39.89,39.67,39.88,440532.0,37.0835,37.1954,36.9903,37.1861,440532.0
2019-02-06 09:50:00,39.88,40.06,39.83,40.01,265866.0,37.1861,37.354,37.1395,37.3073,265866.0
2019-02-06 09:55:00,40.01,40.18,39.92,40.09,426046.0,37.3073,37.4658,37.2234,37.3819,426046.0
2019-02-06 10:00:00,40.09,40.16,39.99,40.13,312966.0,37.3819,37.4472,37.2887,37.4192,312966.0
2019-02-06 10:05:00,40.14,40.21,40.03,40.04,325249.0,37.4285,37.4938,37.326,37.3353,325249.0
2019-02-06 10:10:00,40.04,40.04,39.83,39.9,369104.0,37.3353,37.3353,37.1395,37.2048,369104.0
2019-02-06 10:15:00,39.89,40.06,39.82,39.99,203129.0,37.1954,37.354,37.1302,37.2887,203129.0
2019-02-06 10:20:00,39.99,40.06,39.93,40.0,356643.0,37.2887,37.354,37.2327,37.298,356643.0
2019-02-06 10:25:00,40.01,40.07,39.92,39.98,529239.0,37.3073,37.3633,37.2234,37.2794,529239.0
2019-02-06 10:30:00,39.98,39.98,39.83,39.89,347640.0,37.2794,37.2794,37.1395,37.1954,347640.0
2019-02-06 10:35:00,39.89,40.03,39.86,40.01,475810.0,37.1954,37.326,37.1675,37.3073,475810.0
2019-02-06 10:40:00,40.02,40.07,39.96,39.98,196279.0,37.3167,37.3633,37.2607,37.2794,196279.0
2019-02-06 10:45:00,39.98,40.05,39.96,40.01,304427.0,37.2794,37.3446,37.2607,37.3073,304427.0
2019-02-06 10:50:00,40.01,40.06,39.98,40.04,460114.0,37.3073,37.354,37.2794,37.3353,460114.0
2019-02-06 10:55:00,40.03,40.06,39.97,40.01,490010.0,37.326,37.354,37.27,37.3073,490010.0
2019-02-06 11:00:00,40.01,40.16,39.96,40.14,432059.0,37.3073,37.4472,37.2607,37.4285,432059.0
2019-02-06 11:05:00,40.15,40.16,40.07,40.13,221863.0,37.4379,37.4472,37.3633,37.4192,221863.0
2019-02-06 11:10:00,40.13,40.2,40.02,40.02,210926.0,37.4192,37.4845,37.3167,37.3167,210926.0
2019-02-06 11:15:00,40.02,40.05,39.9,39.94,249025.0,37.3167,37.3446,37.2048,37.2421,249025.0
2019-02-06 11:20:00,39.94,40.0,39.89,39.97,241492.0,37.2421,37.298,37.1954,37.27,241492.0
2019-02-06 11:25:00,39.98,40.0,39.83,39.88,201537.0,37.2794,37.298,37.1395,37.1861,201537.0
2019-02-06 11:30:00,39.88,40.05,39.88,40.0,295934.0,37.1861,37.3446,37.1861,37.298,295934.0
2019-02-06 11:35:00,40.01,40.2,39.9,40.2,280789.0,37.3073,37.4845,37.2048,37.4845,280789.0
2019-02-06 11:40:00,40.19,40.2,40.08,40.09,150544.0,37.4752,37.4845,37.3726,37.3819,150544.0
2019-02-06 11:45:00,40.08,40.21,40.08,40.12,90300.0,37.3726,37.4938,37.3726,37.4099,90300.0
2019-02-06 11:50:00,40.12,40.13,39.99,40.06,596896.0,37.4099,37.4192,37.2887,37.354,596896.0
2019-02-06 11:55:00,40.05,40.29,40.04,40.26,264499.0,37.3446,37.5684,37.3353,37.5404,264499.0
2019-02-06 12:00:00,40.26,40.31,40.16,40.3,156647.0,37.5404,37.5871,37.4472,37.5777,156647.0
2019-02-06 12:05:00,40.3,40.36,40.17,40.18,805927.0,37.5777,37.6337,37.4565,37.4658,805927.0
2019-02-06 12:10:00,40.17,40.25,40.1,40.2,255299.0,37.4565,37.5311,37.3913,37.4845,255299.0
2019-02-06 12:15:00,40.2,40.2,40.05,40.14,162139.0,37.4845,37.4845,37.3446,37.4285,162139.0
2019-02-06 12:20:00,40.13,40.27,40.12,40.25,240820.0,37.4192,37.5498,37.4099,37.5311,240820.0
2019-02-06 12:25:00,40.26,40.36,40.21,40.25,186606.0,37.5404,37.6337,37.4938,37.5311,186606.0
2019-02-06 12:30:00,40.25,40.32,40.21,40.31,66737.0,37.5311,37.5964,37.4938,37.5871,66737.0
2019-02-06 12:35:00,40.31,40.34,40.28,40.31,69674.0,37.5871,37.615,37.5591,37.5871,69674.0
2019-02-06 12:40:00,40.32,40.34,40.22,40.34,65870.0,37.5964,37.615,37.5031,37.615,65870.0
2019-02-06 12:45:00,40.34,40.36,40.22,40.32,80541.0,37.615,37.6337,37.5031,37.5964,80541.0
2019-02-06 12:50:00,40.32,40.35,40.29,40.3,66618.0,37.5964,37.6244,37.5684,37.5777,66618.0
2019-02-06 12:55:00,40.3,40.42,40.29,40.39,115485.0,37.5777,37.6896,37.5684,37.6617,115485.0
2019-02-06 13:00:00,40.39,40.45,40.36,40.41,184289.0,37.6617,37.7176,37.6337,37.6803,184289.0
2019-02-06 13:05:00,40.41,40.5,40.4,40.48,101668.0,37.6803,37.7642,37.671,37.7456,101668.0
2019-02-06 13:10:00,40.49,40.54,40.46,40.52,161189.0,37.7549,37.8015,37.7269,37.7829,161189.0
2019-02-06 13:15:00,40.52,40.66,40.49,40.63,200023.0,37.7829,37.9134,37.7549,37.8854,200023.0
2019-02-06 13:20:00,40.62,40.71,40.6,40.66,177735.0,37.8761,37.96,37.8575,37.9134,177735.0
2019-02-06 13:25:00,40.66,40.71,40.6,40.67,126301.0,37.9134,37.96,37.8575,37.9227,126301.0
2019-02-06 13:30:00,40.67,40.69,40.45,40.53,232729.0,37.9227,37.9414,37.7176,37.7922,232729.0
2019-02-06 13:35:00,40.52,40.61,40.5,40.59,196091.0,37.7829,37.8668,37.7642,37.8482,196091.0
2019-02-06 13:40:00,40.58,40.61,40.52,40.59,247865.0,37.8388,37.8668,37.7829,37.8482,247865.0
2019-02-06 13:45:00,40.58,40.6,40.39,40.42,227246.0,37.8388,37.8575,37.6617,37.6896,227246.0
2019-02-06 13:50:00,40.42,40.53,40.42,40.52,346347.0,37.6896,37.7922,37.6896,37.7829,346347.0
2019-02-06 13:55:00,40.52,40.54,40.41,40.5,136533.0,37.7829,37.8015,37.6803,37.7642,136533.0
2019-02-06 14:00:00,40.5,40.57,40.49,40.55,342666.0,37.7642,37.8295,37.7549,37.8109,342666.0
2019-02-06 14:05:00,40.55,40.56,40.44,40.55,105599.0,37.8109,37.8202,37.7083,37.8109,105599.0
2019-02-06 14:10:00,40.55,40.56,40.43,40.47,82169.0,37.8109,37.8202,37.699,37.7363,82169.0
2019-02-06 14:15:00,40.47,40.47,40.35,40.4,71380.0,37.7363,37.7363,37.6244,37.671,71380.0
2019-02-06 14:20:00,40.4,40.49,40.37,40.43,191514.0,37.671,37.7549,37.643,37.699,191514.0
2019-02-06 14:25:00,40.43,40.45,40.38,40.43,59833.0,37.699,37.7176,37.6523,37.699,59833.0
2019-02-06 14:30:00,40.44,40.44,40.28,40.29,144939.0,37.7083,37.7083,37.5591,37.5684,144939.0
2019-02-06 14:35:00,40.28,40.3,40.22,40.26,363483.0,37.5591,37.5777,37.5031,37.5404,363483.0
2019-02-06 14:40:00,40.25,40.34,40.23,40.33,102594.0,37.5311,37.615,37.5125,37.6057,102594.0
2019-02-06 14:45:00,40.33,40.36,40.3,40.34,92018.0,37.6057,37.6337,37.5777,37.615,92018.0
2019-02-06 14:50:00,40.34,40.37,40.24,40.26,185702.0,37.615,37.643,37.5218,37.5404,185702.0
2019-02-06 14:55:00,40.27,40.41,40.21,40.41,161684.0,37.5498,37.6803,37.4938,37.6803,161684.0
2019-02-06 15:00:00,40.4,40.45,40.37,40.38,132750.0,37.671,37.7176,37.643,37.6523,132750.0
2019-02-06 15:05:00,40.37,40.41,40.35,40.37,121451.0,37.643,37.6803,37.6244,37.643,121451.0
2019-02-06 15:10:00,40.37,40.38,40.3,40.36,154827.0,37.643,37.6523,37.5777,37.6337,154827.0
2019-02-06 15:15:00,40.36,40.39,40.32,40.38,87158.0,37.6337,37.6617,37.5964,37.6523,87158.0
2019-02-06 15:20:00,40.39,40.44,40.34,40.41,117905.0,37.6617,37.7083,37.615,37.6803,117905.0
2019-02-06 15:25:00,40.41,40.43,40.36,40.41,93085.0,37.6803,37.699,37.6337,37.6803,93085.0
2019-02-06 15:30:00,40.41,40.43,40.31,40.33,138635.0,37.6803,37.699,37.5871,37.6057,138635.0
2019-02-06 15:35:00,40.33,40.36,40.32,40.36,127292.0,37.6057,37.6337,37.5964,37.6337,127292.0
2019-02-06 15:40:00,40.36,40.37,40.29,40.3,182990.0,37.6337,37.643,37.5684,37.5777,182990.0
2019-02-06 15:45:00,40.31,40.43,40.28,40.43,214301.0,37.5871,37.699,37.5591,37.699,214301.0
2019-02-06 15:50:00,40.42,40.45,40.4,40.44,277971.0,37.6896,37.7176,37.671,37.7083,277971.0
2019-02-06 15:55:00,40.44,40.44,40.22,40.28,784515.0,37.7083,37.7083,37.5031,37.5591,784515.0
2019-02-07 09:30:00,39.73,40.09,39.56,40.01,519591.0,37.0462,37.3819,36.8877,37.3073,519591.0
2019-02-07 09:35:00,40.0,40.0,39.73,39.96,225040.0,37.298,37.298,37.0462,37.2607,225040.0
2019-02-07 09:40:00,39.95,40.03,39.74,39.8,176600.0,37.2514,37.326,37.0556,37.1115,176600.0
2019-02-07 09:45:00,39.81,40.0,39.8,39.95,138288.0,37.1208,37.298,37.1115,37.2514,138288.0
2019-02-07 09:50:00,39.96,40.06,39.93,40.05,149432.0,37.2607,37.354,37.2327,37.3446,149432.0
2019-02-07 09:55:00,40.06,40.1,39.92,40.09,117945.0,37.354,37.3913,37.2234,37.3819,117945.0
2019-02-07 10:00:00,40.09,40.09,39.97,40.04,119055.0,37.3819,37.3819,37.27,37.3353,119055.0
2019-02-07 10:05:00,40.04,40.07,39.87,39.89,188347.0,37.3353,37.3633,37.1768,37.1954,188347.0
2019-02-07 10:10:00,39.88,40.0,39.88,39.98,169556.0,37.1861,37.298,37.1861,37.2794,169556.0
2019-02-07 10:15:00,39.99,40.05,39.96,39.98,131821.0,37.2887,37.3446,37.2607,37.2794,131821.0
2019-02-07 10:20:00,39.97,40.0,39.86,39.95,231835.0,37.27,37.298,37.1675,37.2514,231835.0
2019-02-07 10:25:00,39.95,40.27,39.94,40.25,166092.0,37.2514,37.5498,37.2421,37.5311,166092.0
2019-02-07 10:30:00,40.25,40.32,40.2,40.32,219889.0,37.5311,37.5964,37.4845,37.5964,219889.0
2019-02-07 10:35:00,40.32,40.33,40.24,40.25,149112.0,37.5964,37.6057,37.5218,37.5311,149112.0
2019-02-07 10:40:00,40.25,40.31,40.16,40.18,198218.0,37.5311,37.5871,37.4472,37.4658,198218.0
2019-02-07 10:45:00,40.18,40.28,40.1,40.11,95058.0,37.4658,37.5591,37.3913,37.4006,95058.0
2019-02-07 10:50:00,40.1,40.1,39.86,39.9,139261.0,37.3913,37.3913,37.1675,37.2048,139261.0
2019-02-07 10:55:00,39.9,39.92,39.86,39.9,157084.0,37.2048,37.2234,37.1675,37.2048,157084.0
2019-02-07 11:00:00,39.89,40.04,39.8,40.02,277839.0,37.1954,37.3353,37.1115,37.3167,277839.0
2019-02-07 11:05:00,40.02,40.11,40.02,40.07,549198.0,37.3167,37.4006,37.3167,37.3633,549198.0
2019-02-07 11:10:00,40.06,40.16,40.0,40.12,186741.0,37.354,37.4472,37.298,37.4099,186741.0
2019-02-07 11:15:00,40.13,40.13,40.0,40.04,197195.0,37.4192,37.4192,37.298,37.3353,197195.0
2019-02-07 11:20:00,40.03,40.1,40.0,40.01,148156.0,37.326,37.3913,37.298,37.3073,148156.0
2019-02-07 11:25:00,40.02,40.06,39.98,40.02,215424.0,37.3167,37.354,37.2794,37.3167,215424.0
2019-02-07 11:30:00,40.02,40.03,39.86,39.95,421383.0,37.3167,37.326,37.1675,37.2514,421383.0
2019-02-07 11:35:00,39.95,40.1,39.9,40.06,243912.0,37.2514,37.3913,37.2048,37.354,243912.0
2019-02-07 11:40:00,40.06,40.17,40.05,40.11,135185.0,37.354,37.4565,37.3446,37.4006,135185.0
2019-02-07 11:45:00,40.1,40.16,39.98,40.03,148028.0,37.3913,37.4472,37.2794,37.326,148028.0
2019-02-07 11:50:00,40.02,40.13,39.93,39.96,218983.0,37.3167,37.4192,37.2327,37.2607,218983.0
2019-02-07 11:55:00,39.97,40.05,39.92,39.93,178255.0,37.27,37.3446,37.2234,37.2327,178255.0
2019-02-07 12:00:00,39.92,39.97,39.88,39.9,243288.0,37.2234,37.27,37.1861,37.2048,243288.0
2019-02-07 12:05:00,39.91,40.04,39.89,40.04,112197.0,37.2141,37.3353,37.1954,37.3353,112197.0
2019-02-07 12:10:00,40.03,40.07,39.99,40.02,115413.0,37.326,37.3633,37.2887,37.3167,115413.0
2019-02-07 12:15:00,40.02,40.04,39.92,39.96,76034.0,37.3167,37.3353,37.2234,37.2607,76034.0
2019-02-07 12:20:00,39.96,40.04,39.93,39.99,70094.0,37.2607,37.3353,37.2327,37.2887,70094.0
2019-02-07 12:25:00,40.0,40.0,39.82,39.85,124137.0,37.298,37.298,37.1302,37.1581,124137.0
2019-02-07 12:30:00,39.85,39.92,39.82,39.92,78976.0,37.1581,37.2234,37.1302,37.2234,78976.0
2019-02-07 12:35:00,39.92,39.95,39.87,39.88,65982.0,37.2234,37.2514,37.1768,37.1861,65982.0
2019-02-07 12:40:00,39.89,39.9,39.73,39.75,127095.0,37.1954,37.2048,37.0462,37.0649,127095.0
2019-02-07 12:45:00,39.75,39.83,39.73,39.83,142971.0,37.0649,37.1395,37.0462,37.1395,142971.0
2019-02-07 12:50:00,39.83,39.84,39.74,39.75,67613.0,37.1395,37.1488,37.0556,37.0649,67613.0
2019-02-07 12:55:00,39.74,39.86,39.7,39.86,89438.0,37.0556,37.1675,37.0183,37.1675,89438.0
2019-02-07 13:00:00,39.84,39.91,39.83,39.91,66940.0,37.1488,37.2141,37.1395,37.2141,66940.0
2019-02-07 13:05:00,39.91,40.02,39.91,40.01,112688.0,37.2141,37.3167,37.2141,37.3073,112688.0
2019-02-07 13:10:00,40.02,40.02,39.96,39.99,63977.0,37.3167,37.3167,37.2607,37.2887,63977.0
2019-02-07 13:15:00,40.0,40.03,39.95,39.97,82408.0,37.298,37.326,37.2514,37.27,82408.0
2019-02-07 13:20:00,39.96,39.99,39.95,39.98,93533.0,37.2607,37.2887,37.2514,37.2794,93533.0
2019-02-07 13:25:00,39.98,40.02,39.95,39.98,67208.0,37.2794,37.3167,37.2514,37.2794,67208.0
2019-02-07 13:30:00,39.99,40.06,39.96,40.03,72159.0,37.2887,37.354,37.2607,37.326,72159.0
2019-02-07 13:35:00,40.04,40.09,39.99,40.01,48470.0,37.3353,37.3819,37.2887,37.3073,48470.0
2019-02-07 13:40:00,40.01,40.02,39.94,39.98,123582.0,37.3073,37.3167,37.2421,37.2794,123582.0
2019-02-07 13:45:00,39.97,40.04,39.95,39.98,121379.0,37.27,37.3353,37.2514,37.2794,121379.0
2019-02-07 13:50:00,39.98,40.03,39.95,40.03,93402.0,37.2794,37.326,37.2514,37.326,93402.0
2019-02-07 13:55:00,40.03,40.1,39.97,40.07,72331.0,37.326,37.3913,37.27,37.3633,72331.0
2019-02-07 14:00:00,40.07,40.07,39.98,40.02,90631.0,37.3633,37.3633,37.2794,37.3167,90631.0
2019-02-07 14:05:00,40.01,40.02,39.84,39.86,100121.0,37.3073,37.3167,37.1488,37.1675,100121.0
2019-02-07 14:10:00,39.86,39.86,39.73,39.75,73999.0,37.1675,37.1675,37.0462,37.0649,73999.0
2019-02-07 14:15:00,39.76,39.79,39.68,39.73,76556.0,37.0742,37.1022,36.9996,37.0462,76556.0
2019-02-07 14:20:00,39.72,39.81,39.71,39.79,104308.0,37.0369,37.1208,37.0276,37.1022,104308.0
2019-02-07 14:25:00,39.78,39.93,39.78,39.91,90371.0,37.0929,37.2327,37.0929,37.2141,90371.0
2019-02-07 14:30:00,39.92,39.94,39.87,39.93,98076.0,37.2234,37.2421,37.1768,37.2327,98076.0
2019-02-07 14:35:00,39.93,39.97,39.82,39.83,131387.0,37.2327,37.27,37.1302,37.1395,131387.0
2019-02-07 14:40:00,39.83,39.84,39.77,39.77,63350.0,37.1395,37.1488,37.0835,37.0835,63350.0
2019-02-07 14:45:00,39.77,39.83,39.76,39.8,67621.0,37.0835,37.1395,37.0742,37.1115,67621.0
2019-02-07 14:50:00,39.79,39.83,39.76,39.82,66729.0,37.1022,37.1395,37.0742,37.1302,66729.0
2019-02-07 14:55:00,39.81,39.88,39.81,39.84,64621.0,37.1208,37.1861,37.1208,37.1488,64621.0
2019-02-07 15:00:00,39.84,39.89,39.73,39.78,79376.0,37.1488,37.1954,37.0462,37.0929,79376.0
2019-02-07 15:05:00,39.77,39.82,39.73,39.79,90008.0,37.0835,37.1302,37.0462,37.1022,90008.0
2019-02-07 15:10:00,39.79,39.86,39.78,39.84,113543.0,37.1022,37.1675,37.0929,37.1488,113543.0
2019-02-07 15:15:00,39.84,39.91,39.83,39.88,93614.0,37.1488,37.2141,37.1395,37.1861,93614.0
2019-02-07 15:20:00,39.88,39.97,39.88,39.94,126899.0,37.1861,37.27,37.1861,37.2421,126899.0
2019-02-07 15:25:00,39.95,39.95,39.9,39.91,93098.0,37.2514,37.2514,37.2048,37.2141,93098.0
2019-02-07 15:30:00,39.91,39.92,39.82,39.84,85380.0,37.2141,37.2234,37.1302,37.1488,85380.0
2019-02-07 15:35:00,39.84,39.89,39.78,39.89,143072.0,37.1488,37.1954,37.0929,37.1954,143072.0
2019-02-07 15:40:00,39.89,39.99,39.88,39.94,133640.0,37.1954,37.2887,37.1861,37.2421,133640.0
2019-02-07 15:45:00,39.94,39.96,39.89,39.9,177910.0,37.2421,37.2607,37.1954,37.2048,177910.0
2019-02-07 15:50:00,39.9,39.94,39.88,39.92,204264.0,37.2048,37.2421,37.1861,37.2234,204264.0
2019-02-07 15:55:00,39.91,39.96,39.86,39.93,519883.0,37.2141,37.2607,37.1675,37.2327,519883.0
2019-02-08 09:30:00,39.3,39.63,39.21,39.63,232893.0,36.6453,36.953,36.5614,36.953,232893.0
2019-02-08 09:35:00,39.63,39.7,39.44,39.55,146872.0,36.953,37.0183,36.7758,36.8784,146872.0
2019-02-08 09:40:00,39.55,39.62,39.43,39.49,139691.0,36.8784,36.9437,36.7665,36.8225,139691.0
2019-02-08 09:45:00,39.49,39.5,39.29,39.39,280736.0,36.8225,36.8318,36.636,36.7292,280736.0
2019-02-08 09:50:00,39.4,39.52,39.39,39.4,191160.0,36.7385,36.8504,36.7292,36.7385,191160.0
2019-02-08 09:55:00,39.41,39.43,39.2,39.21,234944.0,36.7479,36.7665,36.552,36.5614,234944.0
2019-02-08 10:00:00,39.2,39.2,39.11,39.11,174861.0,36.552,36.552,36.4681,36.4681,174861.0
2019-02-08 10:05:00,39.11,39.31,39.1,39.25,138394.0,36.4681,36.6546,36.4588,36.5987,138394.0
2019-02-08 10:10:00,39.25,39.28,39.14,39.15,113435.0,36.5987,36.6266,36.4961,36.5054,113435.0
2019-02-08 10:15:00,39.16,39.19,39.04,39.04,152476.0,36.5147,36.5427,36.4029,36.4029,152476.0
2019-02-08 10:20:00,39.04,39.1,38.99,39.03,149019.0,36.4029,36.4588,36.3562,36.3935,149019.0
2019-02-08 10:25:00,39.03,39.22,39.01,39.21,146021.0,36.3935,36.5707,36.3749,36.5614,146021.0
2019-02-08 10:30:00,39.21,39.28,39.17,39.21,129161.0,36.5614,36.6266,36.5241,36.5614,129161.0
2019-02-08 10:35:00,39.21,39.24,39.15,39.21,159471.0,36.5614,36.5893,36.5054,36.5614,159471.0
2019-02-08 10:40:00,39.21,39.26,39.14,39.14,120817.0,36.5614,36.608,36.4961,36.4961,120817.0
2019-02-08 10:45:00,39.15,39.16,39.1,39.15,84183.0,36.5054,36.5147,36.4588,36.5054,84183.0
2019-02-08 10:50:00,39.15,39.17,39.01,39.03,98399.0,36.5054,36.5241,36.3749,36.3935,98399.0
2019-02-08 10:55:00,39.03,39.15,39.03,39.13,72574.0,36.3935,36.5054,36.3935,36.4868,72574.0
2019-02-08 11:00:00,39.13,39.17,39.08,39.1,101816.0,36.4868,36.5241,36.4402,36.4588,101816.0
2019-02-08 11:05:00,39.1,39.22,39.1,39.18,122328.0,36.4588,36.5707,36.4588,36.5334,122328.0
2019-02-08 11:10:00,39.19,39.21,39.1,39.13,90124.0,36.5427,36.5614,36.4588,36.4868,90124.0
2019-02-08 11:15:00,39.13,39.17,39.08,39.11,92576.0,36.4868,36.5241,36.4402,36.4681,92576.0
2019-02-08 11:20:00,39.11,39.14,39.06,39.12,105554.0,36.4681,36.4961,36.4215,36.4774,105554.0
2019-02-08 11:25:00,39.12,39.15,39.05,39.05,68253.0,36.4774,36.5054,36.4122,36.4122,68253.0
2019-02-08 11:30:00,39.06,39.11,39.0,39.01,95904.0,36.4215,36.4681,36.3656,36.3749,95904.0
2019-02-08 11:35:00,39.01,39.03,38.94,38.98,109816.0,36.3749,36.3935,36.3096,36.3469,109816.0
2019-02-08 11:40:00,38.98,39.07,38.97,39.02,63947.0,36.3469,36.4308,36.3376,36.3842,63947.0
2019-02-08 11:45:00,39.02,39.02,38.78,38.8,178300.0,36.3842,36.3842,36.1604,36.1791,178300.0
2019-02-08 11:50:00,38.8,38.93,38.73,38.92,195015.0,36.1791,36.3003,36.1138,36.291,195015.0
2019-02-08 11:55:00,38.92,39.09,38.91,39.08,86045.0,36.291,36.4495,36.2816,36.4402,86045.0
2019-02-08 12:00:00,39.08,39.18,39.07,39.17,100892.0,36.4402,36.5334,36.4308,36.5241,100892.0
2019-02-08 12:05:00,39.18,39.19,39.07,39.09,71088.0,36.5334,36.5427,36.4308,36.4495,71088.0
2019-02-08 12:10:00,39.09,39.09,39.01,39.06,52292.0,36.4495,36.4495,36.3749,36.4215,52292.0
2019-02-08 12:15:00,39.06,39.15,39.04,39.11,52434.0,36.4215,36.5054,36.4029,36.4681,52434.0
2019-02-08 12:20:00,39.12,39.16,39.1,39.15,49232.0,36.4774,36.5147,36.4588,36.5054,49232.0
2019-02-08 12:25:00,39.14,39.17,39.1,39.14,58670.0,36.4961,36.5241,36.4588,36.4961,58670.0
2019-02-08 12:30:00,39.14,39.24,39.13,39.23,113875.0,36.4961,36.5893,36.4868,36.58,113875.0
2019-02-08 12:35:00,39.23,39.3,39.22,39.3,110065.0,36.58,36.6453,36.5707,36.6453,110065.0
2019-02-08 12:40:00,39.3,39.35,39.29,39.34,88646.0,36.6453,36.6919,36.636,36.6826,88646.0
2019-02-08 12:45:00,39.34,39.38,39.33,39.38,63762.0,36.6826,36.7199,36.6733,36.7199,63762.0
2019-02-08 12:50:00,39.38,39.39,39.29,39.32,113454.0,36.7199,36.7292,36.636,36.6639,113454.0
2019-02-08 12:55:00,39.32,39.34,39.27,39.3,66194.0,36.6639,36.6826,36.6173,36.6453,66194.0
2019-02-08 13:00:00,39.3,39.37,39.3,39.35,66990.0,36.6453,36.7106,36.6453,36.6919,66990.0
2019-02-08 13:05:00,39.35,39.38,39.31,39.38,54604.0,36.6919,36.7199,36.6546,36.7199,54604.0
2019-02-08 13:10:00,39.38,39.53,39.38,39.48,229308.0,36.7199,36.8598,36.7199,36.8131,229308.0
2019-02-08 13:15:00,39.49,39.51,39.44,39.48,55340.0,36.8225,36.8411,36.7758,36.8131,55340.0
2019-02-08 13:20:00,39.48,39.48,39.42,39.43,62106.0,36.8131,36.8131,36.7572,36.7665,62106.0
2019-02-08 13:25:00,39.43,39.45,39.37,39.38,59957.0,36.7665,36.7852,36.7106,36.7199,59957.0
2019-02-08 13:30:00,39.38,39.41,39.36,39.38,62740.0,36.7199,36.7479,36.7012,36.7199,62740.0
2019-02-08 13:35:00,39.38,39.39,39.32,39.34,38672.0,36.7199,36.7292,36.6639,36.6826,38672.0
2019-02-08 13:40:00,39.34,39.44,39.33,39.44,57755.0,36.6826,36.7758,36.6733,36.7758,57755.0
2019-02-08 13:45:00,39.44,39.46,39.41,39.45,57746.0,36.7758,36.7945,36.7479,36.7852,57746.0
2019-02-08 13:50:00,39.45,39.46,39.43,39.44,38522.0,36.7852,36.7945,36.7665,36.7758,38522.0
2019-02-08 13:55:00,39.44,39.52,39.42,39.52,51369.0,36.7758,36.8504,36.7572,36.8504,51369.0
2019-02-08 14:00:00,39.52,39.53,39.46,39.52,54337.0,36.8504,36.8598,36.7945,36.8504,54337.0
2019-02-08 14:05:00,39.52,39.68,39.51,39.67,70721.0,36.8504,36.9996,36.8411,36.9903,70721.0
2019-02-08 14:10:00,39.66,39.76,39.65,39.74,77571.0,36.981,37.0742,36.9716,37.0556,77571.0
2019-02-08 14:15:00,39.74,39.76,39.69,39.7,54815.0,37.0556,37.0742,37.0089,37.0183,54815.0
2019-02-08 14:20:00,39.7,39.72,39.66,39.7,40361.0,37.0183,37.0369,36.981,37.0183,40361.0
2019-02-08 14:25:00,39.7,39.71,39.66,39.69,53713.0,37.0183,37.0276,36.981,37.0089,53713.0
2019-02-08 14:30:00,39.69,39.71,39.67,39.7,60561.0,37.0089,37.0276,36.9903,37.0183,60561.0
2019-02-08 14:35:00,39.69,39.7,39.61,39.63,43344.0,37.0089,37.0183,36.9343,36.953,43344.0
2019-02-08 14:40:00,39.63,39.7,39.61,39.68,53068.0,36.953,37.0183,36.9343,36.9996,53068.0
2019-02-08 14:45:00,39.68,39.72,39.65,39.7,45650.0,36.9996,37.0369,36.9716,37.0183,45650.0
2019-02-08 14:50:00,39.7,39.71,39.63,39.64,71348.0,37.0183,37.0276,36.953,36.9623,71348.0
2019-02-08 14:55:00,39.64,39.68,39.62,39.64,47748.0,36.9623,36.9996,36.9437,36.9623,47748.0
2019-02-08 15:00:00,39.63,39.63,39.56,39.58,61018.0,36.953,36.953,36.8877,36.9064,61018.0
2019-02-08 15:05:00,39.57,39.65,39.57,39.61,49289.0,36.8971,36.9716,36.8971,36.9343,49289.0
2019-02-08 15:10:00,39.61,39.67,39.6,39.66,57815.0,36.9343,36.9903,36.925,36.981,57815.0
2019-02-08 15:15:00,39.67,39.7,39.64,39.68,62852.0,36.9903,37.0183,36.9623,36.9996,62852.0
2019-02-08 15:20:00,39.68,39.74,39.65,39.69,77010.0,36.9996,37.0556,36.9716,37.0089,77010.0
2019-02-08 15:25:00,39.69,39.72,39.66,39.7,118583.0,37.0089,37.0369,36.981,37.0183,118583.0
2019-02-08 15:30:00,39.69,39.7,39.61,39.64,100794.0,37.0089,37.0183,36.9343,36.9623,100794.0
2019-02-08 15:35:00,39.64,39.66,39.59,39.66,95711.0,36.9623,36.981,36.9157,36.981,95711.0
2019-02-08 15:40:00,39.66,39.66,39.55,39.56,104815.0,36.981,36.981,36.8784,36.8877,104815.0
2019-02-08 15:45:00,39.56,39.61,39.55,39.59,160535.0,36.8877,36.9343,36.8784,36.9157,160535.0
2019-02-08 15:50:00,39.6,39.65,39.59,39.63,205405.0,36.925,36.9716,36.9157,36.953,205405.0
2019-02-08 15:55:00,39.64,39.8,39.63,39.8,685720.0,36.9623,37.1115,36.953,37.1115,685720.0
2019-02-11 09:30:00,39.97,40.19,39.74,39.86,433081.0,37.27,37.4752,37.0556,37.1675,433081.0
2019-02-11 09:35:00,39.87,39.95,39.61,39.61,211940.0,37.1768,37.2514,36.9343,36.9343,211940.0
2019-02-11 09:40:00,39.62,39.62,39.43,39.45,187547.0,36.9437,36.9437,36.7665,36.7852,187547.0
2019-02-11 09:45:00,39.44,39.59,39.39,39.44,134018.0,36.7758,36.9157,36.7292,36.7758,134018.0
2019-02-11 09:50:00,39.44,39.65,39.33,39.61,100419.0,36.7758,36.9716,36.6733,36.9343,100419.0
2019-02-11 09:55:00,39.61,39.7,39.59,39.63,168210.0,36.9343,37.0183,36.9157,36.953,168210.0
2019-02-11 10:00:00,39.62,39.71,39.59,39.66,156255.0,36.9437,37.0276,36.9157,36.981,156255.0
2019-02-11 10:05:00,39.66,39.69,39.55,39.63,78819.0,36.981,37.0089,36.8784,36.953,78819.0
2019-02-11 10:10:00,39.63,39.68,39.53,39.55,84168.0,36.953,36.9996,36.8598,36.8784,84168.0
2019-02-11 10:15:00,39.55,39.69,39.55,39.69,71901.0,36.8784,37.0089,36.8784,37.0089,71901.0
2019-02-11 10:20:00,39.7,39.7,39.49,39.52,79034.0,37.0183,37.0183,36.8225,36.8504,79034.0
2019-02-11 10:25:00,39.52,39.59,39.51,39.53,66343.0,36.8504,36.9157,36.8411,36.8598,66343.0
2019-02-11 10:30:00,39.54,39.65,39.46,39.64,66395.0,36.8691,36.9716,36.7945,36.9623,66395.0
2019-02-11 10:35:00,39.63,39.66,39.57,39.58,62652.0,36.953,36.981,36.8971,36.9064,62652.0
2019-02-11 10:40:00,39.59,39.66,39.57,39.61,44257.0,36.9157,36.981,36.8971,36.9343,44257.0
2019-02-11 10:45:00,39.61,39.69,39.58,39.64,47992.0,36.9343,37.0089,36.9064,36.9623,47992.0
2019-02-11 10:50:00,39.64,39.66,39.56,39.58,50141.0,36.9623,36.981,36.8877,36.9064,50141.0
2019-02-11 10:55:00,39.57,39.66,39.55,39.65,46073.0,36.8971,36.981,36.8784,36.9716,46073.0
2019-02-11 11:00:00,39.66,39.71,39.63,39.65,63755.0,36.981,37.0276,36.953,36.9716,63755.0
2019-02-11 11:05:00,39.65,39.69,39.5,39.51,81534.0,36.9716,37.0089,36.8318,36.8411,81534.0
2019-02-11 11:10:00,39.51,39.59,39.5,39.55,60371.0,36.8411,36.9157,36.8318,36.8784,60371.0
2019-02-11 11:15:00,39.55,39.65,39.55,39.6,72548.0,36.8784,36.9716,36.8784,36.925,72548.0
2019-02-11 11:20:00,39.6,39.72,39.59,39.72,54213.0,36.925,37.0369,36.9157,37.0369,54213.0
2019-02-11 11:25:00,39.72,39.74,39.68,39.7,57575.0,37.0369,37.0556,36.9996,37.0183,57575.0
2019-02-11 11:30:00,39.7,39.72,39.64,39.7,62400.0,37.0183,37.0369,36.9623,37.0183,62400.0
2019-02-11 11:35:00,39.7,39.71,39.64,39.67,30171.0,37.0183,37.0276,36.9623,36.9903,30171.0
2019-02-11 11:40:00,39.67,39.71,39.64,39.68,41445.0,36.9903,37.0276,36.9623,36.9996,41445.0
2019-02-11 11:45:00,39.69,39.74,39.67,39.7,219722.0,37.0089,37.0556,36.9903,37.0183,219722.0
2019-02-11 11:50:00,39.7,39.7,39.59,39.66,79540.0,37.0183,37.0183,36.9157,36.981,79540.0
2019-02-11 11:55:00,39.66,39.67,39.61,39.66,55999.0,36.981,36.9903,36.9343,36.981,55999.0
2019-02-11 12:00:00,39.66,39.73,39.63,39.69,125379.0,36.981,37.0462,36.953,37.0089,125379.0
2019-02-11 12:05:00,39.7,39.77,39.7,39.73,75827.0,37.0183,37.0835,37.0183,37.0462,75827.0
2019-02-11 12:10:00,39.73,39.75,39.71,39.75,175371.0,37.0462,37.0649,37.0276,37.0649,175371.0
2019-02-11 12:15:00,39.75,39.77,39.7,39.71,174357.0,37.0649,37.0835,37.0183,37.0276,174357.0
2019-02-11 12:20:00,39.71,39.74,39.67,39.72,71662.0,37.0276,37.0556,36.9903,37.0369,71662.0
2019-02-11 12:25:00,39.72,39.78,39.72,39.75,41543.0,37.0369,37.0929,37.0369,37.0649,41543.0
2019-02-11 12:30:00,39.75,39.77,39.71,39.72,43447.0,37.0649,37.0835,37.0276,37.0369,43447.0
2019-02-11 12:35:00,39.73,39.8,39.68,39.75,334877.0,37.0462,37.1115,36.9996,37.0649,334877.0
2019-02-11 12:40:00,39.75,39.89,39.73,39.84,638987.0,37.0649,37.1954,37.0462,37.1488,638987.0
2019-02-11 12:45:00,39.84,39.9,39.83,39.84,103052.0,37.1488,37.2048,37.1395,37.1488,103052.0
2019-02-11 12:50:00,39.84,39.85,39.8,39.81,71383.0,37.1488,37.1581,37.1115,37.1208,71383.0
2019-02-11 12:55:00,39.81,39.91,39.8,39.88,60895.0,37.1208,37.2141,37.1115,37.1861,60895.0
2019-02-11 13:00:00,39.88,39.91,39.81,39.81,59595.0,37.1861,37.2141,37.1208,37.1208,59595.0
2019-02-11 13:05:00,39.82,39.87,39.82,39.86,38999.0,37.1302,37.1768,37.1302,37.1675,38999.0
2019-02-11 13:10:00,39.85,39.86,39.8,39.82,68071.0,37.1581,37.1675,37.1115,37.1302,68071.0
2019-02-11 13:15:00,39.83,39.84,39.8,39.84,27604.0,37.1395,37.1488,37.1115,37.1488,27604.0
2019-02-11 13:20:00,39.84,39.86,39.79,39.81,63189.0,37.1488,37.1675,37.1022,37.1208,63189.0
2019-02-11 13:25:00,39.81,39.85,39.79,39.81,114260.0,37.1208,37.1581,37.1022,37.1208,114260.0
2019-02-11 13:30:00,39.81,39.87,39.8,39.81,53995.0,37.1208,37.1768,37.1115,37.1208,53995.0
2019-02-11 13:35:00,39.81,39.89,39.8,39.88,144327.0,37.1208,37.1954,37.1115,37.1861,144327.0
2019-02-11 13:40:00,39.88,39.91,39.82,39.82,47278.0,37.1861,37.2141,37.1302,37.1302,47278.0
2019-02-11 13:45:00,39.82,39.84,39.8,39.8,68668.0,37.1302,37.1488,37.1115,37.1115,68668.0
2019-02-11 13:50:00,39.81,39.84,39.8,39.8,38672.0,37.1208,37.1488,37.1115,37.1115,38672.0
2019-02-11 13:55:00,39.8,39.86,39.79,39.85,63561.0,37.1115,37.1675,37.1022,37.1581,63561.0
2019-02-11 14:00:00,39.84,39.85,39.81,39.81,39727.0,37.1488,37.1581,37.1208,37.1208,39727.0
2019-02-11 14:05:00,39.81,39.85,39.79,39.84,77926.0,37.1208,37.1581,37.1022,37.1488,77926.0
2019-02-11 14:10:00,39.85,39.88,39.84,39.88,39415.0,37.1581,37.1861,37.1488,37.1861,39415.0
2019-02-11 14:15:00,39.88,39.88,39.8,39.8,38106.0,37.1861,37.1861,37.1115,37.1115,38106.0
2019-02-11 14:20:00,39.81,39.84,39.77,39.81,88322.0,37.1208,37.1488,37.0835,37.1208,88322.0
2019-02-11 14:25:00,39.8,39.83,39.78,39.81,35993.0,37.1115,37.1395,37.0929,37.1208,35993.0
2019-02-11 14:30:00,39.81,39.86,39.79,39.85,96021.0,37.1208,37.1675,37.1022,37.1581,96021.0
2019-02-11 14:35:00,39.85,39.86,39.8,39.84,101924.0,37.1581,37.1675,37.1115,37.1488,101924.0
2019-02-11 14:40:00,39.84,39.88,39.82,39.87,71528.0,37.1488,37.1861,37.1302,37.1768,71528.0
2019-02-11 14:45:00,39.86,39.87,39.78,39.82,94097.0,37.1675,37.1768,37.0929,37.1302,94097.0
2019-02-11 14:50:00,39.83,39.87,39.8,39.85,141745.0,37.1395,37.1768,37.1115,37.1581,141745.0
2019-02-11 14:55:00,39.85,39.89,39.84,39.89,57686.0,37.1581,37.1954,37.1488,37.1954,57686.0
2019-02-11 15:00:00,39.88,39.91,39.87,39.9,63085.0,37.1861,37.2141,37.1768,37.2048,63085.0
2019-02-11 15:05:00,39.9,39.93,39.89,39.92,40516.0,37.2048,37.2327,37.1954,37.2234,40516.0
2019-02-11 15:10:00,39.91,39.94,39.88,39.91,79214.0,37.2141,37.2421,37.1861,37.2141,79214.0
2019-02-11 15:15:00,39.91,39.93,39.87,39.87,135272.0,37.2141,37.2327,37.1768,37.1768,135272.0
2019-02-11 15:20:00,39.88,39.9,39.85,39.89,241832.0,37.1861,37.2048,37.1581,37.1954,241832.0
2019-02-11 15:25:00,39.9,39.91,39.87,39.9,232363.0,37.2048,37.2141,37.1768,37.2048,232363.0
2019-02-11 15:30:00,39.89,39.9,39.78,39.8,211113.0,37.1954,37.2048,37.0929,37.1115,211113.0
2019-02-11 15:35:00,39.81,39.86,39.8,39.84,140979.0,37.1208,37.1675,37.1115,37.1488,140979.0
2019-02-11 15:40:00,39.84,39.84,39.78,39.8,127174.0,37.1488,37.1488,37.0929,37.1115,127174.0
2019-02-11 15:45:00,39.8,39.86,39.8,39.84,106703.0,37.1115,37.1675,37.1115,37.1488,106703.0
2019-02-11 15:50:00,39.84,39.86,39.81,39.84,192964.0,37.1488,37.1675,37.1208,37.1488,192964.0
2019-02-11 15:55:00,39.86,39.95,39.83,39.91,510656.0,37.1675,37.2514,37.1395,37.2141,510656.0
2019-02-12 09:30:00,40.38,40.55,40.28,40.38,237636.0,37.6523,37.8109,37.5591,37.6523,237636.0
2019-02-12 09:35:00,40.38,40.46,40.32,40.39,128162.0,37.6523,37.7269,37.5964,37.6617,128162.0
2019-02-12 09:40:00,40.39,40.75,40.38,40.66,285703.0,37.6617,37.9973,37.6523,37.9134,285703.0
2019-02-12 09:45:00,40.65,40.68,40.58,40.62,119327.0,37.9041,37.9321,37.8388,37.8761,119327.0
2019-02-12 09:50:00,40.63,40.67,40.58,40.65,158315.0,37.8854,37.9227,37.8388,37.9041,158315.0
2019-02-12 09:55:00,40.64,40.65,40.51,40.54,122255.0,37.8948,37.9041,37.7736,37.8015,122255.0
2019-02-12 10:00:00,40.54,40.66,40.51,40.64,110914.0,37.8015,37.9134,37.7736,37.8948,110914.0
2019-02-12 10:05:00,40.65,40.69,40.55,40.62,116849.0,37.9041,37.9414,37.8109,37.8761,116849.0
2019-02-12 10:10:00,40.62,40.71,40.58,40.58,96904.0,37.8761,37.96,37.8388,37.8388,96904.0
2019-02-12 10:15:00,40.58,40.7,40.58,40.69,66851.0,37.8388,37.9507,37.8388,37.9414,66851.0
2019-02-12 10:20:00,40.69,40.7,40.61,40.64,84523.0,37.9414,37.9507,37.8668,37.8948,84523.0
2019-02-12 10:25:00,40.64,40.72,40.63,40.68,98258.0,37.8948,37.9694,37.8854,37.9321,98258.0
2019-02-12 10:30:00,40.69,40.79,40.66,40.78,103151.0,37.9414,38.0346,37.9134,38.0253,103151.0
2019-02-12 10:35:00,40.79,40.82,40.75,40.77,162324.0,38.0346,38.0626,37.9973,38.016,162324.0
2019-02-12 10:40:00,40.77,40.78,40.64,40.67,142596.0,38.016,38.0253,37.8948,37.9227,142596.0
2019-02-12 10:45:00,40.66,40.71,40.55,40.57,131344.0,37.9134,37.96,37.8109,37.8295,131344.0
2019-02-12 10:50:00,40.57,40.74,40.57,40.72,209954.0,37.8295,37.988,37.8295,37.9694,209954.0
2019-02-12 10:55:00,40.72,40.86,40.72,40.83,125277.0,37.9694,38.0999,37.9694,38.0719,125277.0
2019-02-12 11:00:00,40.84,40.89,40.77,40.78,84119.0,38.0813,38.1279,38.016,38.0253,84119.0
2019-02-12 11:05:00,40.77,40.82,40.75,40.75,77782.0,38.016,38.0626,37.9973,37.9973,77782.0
2019-02-12 11:10:00,40.75,40.78,40.69,40.71,121795.0,37.9973,38.0253,37.9414,37.96,121795.0
2019-02-12 11:15:00,40.72,40.72,40.65,40.7,85080.0,37.9694,37.9694,37.9041,37.9507,85080.0
2019-02-12 11:20:00,40.7,40.71,40.62,40.7,86753.0,37.9507,37.96,37.8761,37.9507,86753.0
2019-02-12 11:25:00,40.69,40.72,40.61,40.66,74875.0,37.9414,37.9694,37.8668,37.9134,74875.0
2019-02-12 11:30:00,40.66,40.69,40.6,40.66,103327.0,37.9134,37.9414,37.8575,37.9134,103327.0
2019-02-12 11:35:00,40.65,40.66,40.61,40.62,106528.0,37.9041,37.9134,37.8668,37.8761,106528.0
2019-02-12 11:40:00,40.62,40.62,40.54,40.56,109117.0,37.8761,37.8761,37.8015,37.8202,109117.0
2019-02-12 11:45:00,40.55,40.65,40.53,40.64,56002.0,37.8109,37.9041,37.7922,37.8948,56002.0
2019-02-12 11:50:00,40.65,40.7,40.63,40.69,48952.0,37.9041,37.9507,37.8854,37.9414,48952.0
2019-02-12 11:55:00,40.69,40.71,40.65,40.67,55745.0,37.9414,37.96,37.9041,37.9227,55745.0
2019-02-12 12:00:00,40.68,40.76,40.68,40.72,49423.0,37.9321,38.0067,37.9321,37.9694,49423.0
2019-02-12 12:05:00,40.71,40.72,40.65,40.7,74150.0,37.96,37.9694,37.9041,37.9507,74150.0
2019-02-12 12:10:00,40.7,40.77,40.69,40.75,66257.0,37.9507,38.016,37.9414,37.9973,66257.0
2019-02-12 12:15:00,40.75,40.78,40.65,40.66,122131.0,37.9973,38.0253,37.9041,37.9134,122131.0
2019-02-12 12:20:00,40.67,40.7,40.6,40.66,124689.0,37.9227,37.9507,37.8575,37.9134,124689.0
2019-02-12 12:25:00,40.65,40.74,40.63,40.74,102961.0,37.9041,37.988,37.8854,37.988,102961.0
2019-02-12 12:30:00,40.74,40.76,40.66,40.68,97164.0,37.988,38.0067,37.9134,37.9321,97164.0
2019-02-12 12:35:00,40.69,40.77,40.69,40.75,60707.0,37.9414,38.016,37.9414,37.9973,60707.0
2019-02-12 12:40:00,40.75,40.77,40.72,40.75,40504.0,37.9973,38.016,37.9694,37.9973,40504.0
2019-02-12 12:45:00,40.75,40.76,40.66,40.67,53789.0,37.9973,38.0067,37.9134,37.9227,53789.0
2019-02-12 12:50:00,40.68,40.76,40.67,40.73,61645.0,37.9321,38.0067,37.9227,37.9787,61645.0
2019-02-12 12:55:00,40.73,40.77,40.72,40.72,41714.0,37.9787,38.016,37.9694,37.9694,41714.0
2019-02-12 13:00:00,40.73,40.73,40.64,40.65,61193.0,37.9787,37.9787,37.8948,37.9041,61193.0
2019-02-12 13:05:00,40.65,40.67,40.63,40.66,59670.0,37.9041,37.9227,37.8854,37.9134,59670.0
2019-02-12 13:10:00,40.67,40.68,40.63,40.65,39286.0,37.9227,37.9321,37.8854,37.9041,39286.0
2019-02-12 13:15:00,40.65,40.7,40.65,40.68,42287.0,37.9041,37.9507,37.9041,37.9321,42287.0
2019-02-12 13:20:00,40.68,40.71,40.67,40.69,48680.0,37.9321,37.96,37.9227,37.9414,48680.0
2019-02-12 13:25:00,40.7,40.71,40.65,40.65,48694.0,37.9507,37.96,37.9041,37.9041,48694.0
2019-02-12 13:30:00,40.66,40.69,40.64,40.69,94774.0,37.9134,37.9414,37.8948,37.9414,94774.0
2019-02-12 13:35:00,40.69,40.75,40.69,40.73,59164.0,37.9414,37.9973,37.9414,37.9787,59164.0
2019-02-12 13:40:00,40.74,40.74,40.65,40.67,53342.0,37.988,37.988,37.9041,37.9227,53342.0
2019-02-12 13:45:00,40.66,40.7,40.64,40.67,42717.0,37.9134,37.9507,37.8948,37.9227,42717.0
2019-02-12 13:50:00,40.68,40.73,40.67,40.73,47647.0,37.9321,37.9787,37.9227,37.9787,47647.0
2019-02-12 13:55:00,40.73,40.73,40.69,40.72,41446.0,37.9787,37.9787,37.9414,37.9694,41446.0
2019-02-12 14:00:00,40.71,40.72,40.69,40.72,44816.0,37.96,37.9694,37.9414,37.9694,44816.0
2019-02-12 14:05:00,40.71,40.74,40.69,40.72,67636.0,37.96,37.988,37.9414,37.9694,67636.0
2019-02-12 14:10:00,40.72,40.75,40.69,40.73,45644.0,37.9694,37.9973,37.9414,37.9787,45644.0
2019-02-12 14:15:00,40.73,40.77,40.72,40.77,112392.0,37.9787,38.016,37.9694,38.016,112392.0
2019-02-12 14:20:00,40.77,40.89,40.77,40.86,207886.0,38.016,38.1279,38.016,38.0999,207886.0
2019-02-12 14:25:00,40.86,40.88,40.83,40.83,47250.0,38.0999,38.1186,38.0719,38.0719,47250.0
2019-02-12 14:30:00,40.84,40.84,40.8,40.8,36920.0,38.0813,38.0813,38.044,38.044,36920.0
2019-02-12 14:35:00,40.79,40.81,40.69,40.71,125662.0,38.0346,38.0533,37.9414,37.96,125662.0
2019-02-12 14:40:00,40.71,40.78,40.7,40.75,79076.0,37.96,38.0253,37.9507,37.9973,79076.0
2019-02-12 14:45:00,40.76,40.8,40.74,40.8,105945.0,38.0067,38.044,37.988,38.044,105945.0
2019-02-12 14:50:00,40.8,40.83,40.78,40.83,142161.0,38.044,38.0719,38.0253,38.0719,142161.0
2019-02-12 14:55:00,40.83,40.84,40.79,40.8,58965.0,38.0719,38.0813,38.0346,38.044,58965.0
2019-02-12 15:00:00,40.8,40.83,40.78,40.8,71272.0,38.044,38.0719,38.0253,38.044,71272.0
2019-02-12 15:05:00,40.8,40.83,40.77,40.82,98199.0,38.044,38.0719,38.016,38.0626,98199.0
2019-02-12 15:10:00,40.82,40.84,40.79,40.82,52824.0,38.0626,38.0813,38.0346,38.0626,52824.0
2019-02-12 15:15:00,40.82,40.83,40.78,40.8,62771.0,38.0626,38.0719,38.0253,38.044,62771.0
2019-02-12 15:20:00,40.8,40.83,40.76,40.81,50905.0,38.044,38.0719,38.0067,38.0533,50905.0
2019-02-12 15:25:00,40.81,40.82,40.78,40.78,71899.0,38.0533,38.0626,38.0253,38.0253,71899.0
2019-02-12 15:30:00,40.78,40.81,40.76,40.79,74880.0,38.0253,38.0533,38.0067,38.0346,74880.0
2019-02-12 15:35:00,40.78,40.81,40.76,40.78,75955.0,38.0253,38.0533,38.0067,38.0253,75955.0
2019-02-12 15:40:00,40.78,40.78,40.7,40.73,99906.0,38.0253,38.0253,37.9507,37.9787,99906.0
2019-02-12 15:45:00,40.73,40.78,40.72,40.76,93241.0,37.9787,38.0253,37.9694,38.0067,93241.0
2019-02-12 15:50:00,40.76,40.81,40.75,40.79,149117.0,38.0067,38.0533,37.9973,38.0346,149117.0
2019-02-12 15:55:00,40.79,40.82,40.67,40.69,446816.0,38.0346,38.0626,37.9227,37.9414,446816.0
2019-02-13 09:30:00,40.96,41.07,40.72,40.98,292526.0,38.1932,38.2957,37.9694,38.2118,292526.0
2019-02-13 09:35:00,40.98,41.08,40.85,41.01,172042.0,38.2118,38.3051,38.0906,38.2398,172042.0
2019-02-13 09:40:00,41.01,41.07,40.87,41.05,210994.0,38.2398,38.2957,38.1092,38.2771,210994.0
2019-02-13 09:45:00,41.05,41.1,40.98,41.04,128595.0,38.2771,38.3237,38.2118,38.2678,128595.0
2019-02-13 09:50:00,41.05,41.12,41.0,41.11,84553.0,38.2771,38.3423,38.2305,38.333,84553.0
2019-02-13 09:55:00,41.11,41.16,41.08,41.13,86649.0,38.333,38.3796,38.3051,38.3517,86649.0
2019-02-13 10:00:00,41.14,41.15,41.01,41.02,199389.0,38.361,38.3703,38.2398,38.2491,199389.0
2019-02-13 10:05:00,41.03,41.04,40.82,40.84,105134.0,38.2584,38.2678,38.0626,38.0813,105134.0
2019-02-13 10:10:00,40.84,40.91,40.81,40.84,74292.0,38.0813,38.1465,38.0533,38.0813,74292.0
2019-02-13 10:15:00,40.83,40.86,40.74,40.77,174387.0,38.0719,38.0999,37.988,38.016,174387.0
2019-02-13 10:20:00,40.78,40.8,40.71,40.8,328600.0,38.0253,38.044,37.96,38.044,328600.0
2019-02-13 10:25:00,40.81,40.87,40.75,40.86,91081.0,38.0533,38.1092,37.9973,38.0999,91081.0
2019-02-13 10:30:00,40.85,40.98,40.85,40.9,217466.0,38.0906,38.2118,38.0906,38.1372,217466.0
2019-02-13 10:35:00,40.9,41.0,40.88,40.92,55418.0,38.1372,38.2305,38.1186,38.1559,55418.0
2019-02-13 10:40:00,40.91,40.98,40.89,40.91,52831.0,38.1465,38.2118,38.1279,38.1465,52831.0
2019-02-13 10:45:00,40.92,41.0,40.91,40.96,67450.0,38.1559,38.2305,38.1465,38.1932,67450.0
2019-02-13 10:50:00,40.97,41.0,40.85,40.87,72448.0,38.2025,38.2305,38.0906,38.1092,72448.0
2019-02-13 10:55:00,40.88,40.95,40.88,40.94,35854.0,38.1186,38.1838,38.1186,38.1745,35854.0
2019-02-13 11:00:00,40.94,41.01,40.94,40.98,53558.0,38.1745,38.2398,38.1745,38.2118,53558.0
2019-02-13 11:05:00,40.99,40.99,40.91,40.93,46276.0,38.2211,38.2211,38.1465,38.1652,46276.0
2019-02-13 11:10:00,40.93,40.96,40.88,40.92,35001.0,38.1652,38.1932,38.1186,38.1559,35001.0
2019-02-13 11:15:00,40.91,40.92,40.83,40.86,51694.0,38.1465,38.1559,38.0719,38.0999,51694.0
2019-02-13 11:20:00,40.85,40.89,40.83,40.85,47310.0,38.0906,38.1279,38.0719,38.0906,47310.0
2019-02-13 11:25:00,40.85,40.93,40.83,40.88,60838.0,38.0906,38.1652,38.0719,38.1186,60838.0
2019-02-13 11:30:00,40.87,40.89,40.77,40.82,54092.0,38.1092,38.1279,38.016,38.0626,54092.0
2019-02-13 11:35:00,40.82,40.89,40.8,40.84,61384.0,38.0626,38.1279,38.044,38.0813,61384.0
2019-02-13 11:40:00,40.83,40.89,40.81,40.86,49211.0,38.0719,38.1279,38.0533,38.0999,49211.0
2019-02-13 11:45:00,40.86,40.93,40.83,40.92,35804.0,38.0999,38.1652,38.0719,38.1559,35804.0
2019-02-13 11:50:00,40.93,40.96,40.91,40.94,67622.0,38.1652,38.1932,38.1465,38.1745,67622.0
2019-02-13 11:55:00,40.93,40.97,40.92,40.97,37065.0,38.1652,38.2025,38.1559,38.2025,37065.0
2019-02-13 12:00:00,40.97,41.03,40.96,41.02,69122.0,38.2025,38.2584,38.1932,38.2491,69122.0
2019-02-13 12:05:00,41.02,41.03,40.99,41.0,66784.0,38.2491,38.2584,38.2211,38.2305,66784.0
2019-02-13 12:10:00,40.99,41.01,40.98,41.0,46086.0,38.2211,38.2398,38.2118,38.2305,46086.0
2019-02-13 12:15:00,41.0,41.01,40.98,40.98,49344.0,38.2305,38.2398,38.2118,38.2118,49344.0
2019-02-13 12:20:00,40.98,41.01,40.97,40.98,33316.0,38.2118,38.2398,38.2025,38.2118,33316.0
2019-02-13 12:25:00,40.98,41.01,40.96,40.99,57048.0,38.2118,38.2398,38.1932,38.2211,57048.0
2019-02-13 12:30:00,40.98,41.0,40.96,40.96,50333.0,38.2118,38.2305,38.1932,38.1932,50333.0
2019-02-13 12:35:00,40.97,41.01,40.97,41.0,74398.0,38.2025,38.2398,38.2025,38.2305,74398.0
2019-02-13 12:40:00,41.0,41.01,40.98,41.01,63545.0,38.2305,38.2398,38.2118,38.2398,63545.0
2019-02-13 12:45:00,41.02,41.02,40.98,40.99,95313.0,38.2491,38.2491,38.2118,38.2211,95313.0
2019-02-13 12:50:00,41.0,41.0,40.95,41.0,90341.0,38.2305,38.2305,38.1838,38.2305,90341.0
2019-02-13 12:55:00,41.0,41.01,40.96,40.97,43471.0,38.2305,38.2398,38.1932,38.2025,43471.0
2019-02-13 13:00:00,40.96,41.01,40.9,40.98,59768.0,38.1932,38.2398,38.1372,38.2118,59768.0
2019-02-13 13:05:00,40.98,40.99,40.92,40.94,39612.0,38.2118,38.2211,38.1559,38.1745,39612.0
2019-02-13 13:10:00,40.94,40.95,40.87,40.93,39260.0,38.1745,38.1838,38.1092,38.1652,39260.0
2019-02-13 13:15:00,40.93,40.99,40.92,40.97,62366.0,38.1652,38.2211,38.1559,38.2025,62366.0
2019-02-13 13:20:00,40.96,41.11,40.94,41.11,426273.0,38.1932,38.333,38.1745,38.333,426273.0
2019-02-13 13:25:00,41.1,41.13,41.06,41.08,38424.0,38.3237,38.3517,38.2864,38.3051,38424.0
2019-02-13 13:30:00,41.09,41.12,41.05,41.08,53523.0,38.3144,38.3423,38.2771,38.3051,53523.0
2019-02-13 13:35:00,41.08,41.11,41.03,41.1,115007.0,38.3051,38.333,38.2584,38.3237,115007.0
2019-02-13 13:40:00,41.1,41.14,41.08,41.09,37032.0,38.3237,38.361,38.3051,38.3144,37032.0
2019-02-13 13:45:00,41.09,41.1,41.06,41.09,31581.0,38.3144,38.3237,38.2864,38.3144,31581.0
2019-02-13 13:50:00,41.09,41.1,41.06,41.09,24066.0,38.3144,38.3237,38.2864,38.3144,24066.0
2019-02-13 13:55:00,41.09,41.1,41.07,41.09,47035.0,38.3144,38.3237,38.2957,38.3144,47035.0
2019-02-13 14:00:00,41.09,41.11,41.05,41.05,33259.0,38.3144,38.333,38.2771,38.2771,33259.0
2019-02-13 14:05:00,41.05,41.08,41.03,41.06,52506.0,38.2771,38.3051,38.2584,38.2864,52506.0
2019-02-13 14:10:00,41.05,41.11,41.04,41.06,54455.0,38.2771,38.333,38.2678,38.2864,54455.0
2019-02-13 14:15:00,41.06,41.14,41.04,41.13,49866.0,38.2864,38.361,38.2678,38.3517,49866.0
2019-02-13 14:20:00,41.13,41.2,41.11,41.17,202349.0,38.3517,38.4169,38.333,38.389,202349.0
2019-02-13 14:25:00,41.16,41.18,41.15,41.16,54825.0,38.3796,38.3983,38.3703,38.3796,54825.0
2019-02-13 14:30:00,41.16,41.16,41.11,41.14,42918.0,38.3796,38.3796,38.333,38.361,42918.0
2019-02-13 14:35:00,41.13,41.14,41.07,41.08,48858.0,38.3517,38.361,38.2957,38.3051,48858.0
2019-02-13 14:40:00,41.07,41.11,41.06,41.11,55666.0,38.2957,38.333,38.2864,38.333,55666.0
2019-02-13 14:45:00,41.11,41.22,41.09,41.22,100974.0,38.333,38.4356,38.3144,38.4356,100974.0
2019-02-13 14:50:00,41.22,41.24,41.14,41.15,63416.0,38.4356,38.4542,38.361,38.3703,63416.0
2019-02-13 14:55:00,41.14,41.19,41.11,41.15,85285.0,38.361,38.4076,38.333,38.3703,85285.0
2019-02-13 15:00:00,41.15,41.18,41.14,41.15,48211.0,38.3703,38.3983,38.361,38.3703,48211.0
2019-02-13 15:05:00,41.15,41.16,41.1,41.15,48885.0,38.3703,38.3796,38.3237,38.3703,48885.0
2019-02-13 15:10:00,41.14,41.17,41.07,41.13,110153.0,38.361,38.389,38.2957,38.3517,110153.0
2019-02-13 15:15:00,41.13,41.17,41.12,41.13,81564.0,38.3517,38.389,38.3423,38.3517,81564.0
2019-02-13 15:20:00,41.14,41.17,41.12,41.16,65807.0,38.361,38.389,38.3423,38.3796,65807.0
2019-02-13 15:25:00,41.16,41.17,41.13,41.13,73256.0,38.3796,38.389,38.3517,38.3517,73256.0
2019-02-13 15:30:00,41.14,41.16,41.09,41.09,94140.0,38.361,38.3796,38.3144,38.3144,94140.0
2019-02-13 15:35:00,41.09,41.13,41.04,41.04,84574.0,38.3144,38.3517,38.2678,38.2678,84574.0
2019-02-13 15:40:00,41.05,41.05,40.97,40.98,123269.0,38.2771,38.2771,38.2025,38.2118,123269.0
2019-02-13 15:45:00,40.99,40.99,40.83,40.91,157725.0,38.2211,38.2211,38.0719,38.1465,157725.0
2019-02-13 15:50:00,40.91,40.92,40.8,40.81,217505.0,38.1465,38.1559,38.044,38.0533,217505.0
2019-02-13 15:55:00,40.82,40.92,40.81,40.85,422119.0,38.0626,38.1559,38.0533,38.0906,422119.0
2019-02-14 09:30:00,40.7,40.86,40.62,40.76,354834.0,37.9507,38.0999,37.8761,38.0067,354834.0
2019-02-14 09:35:00,40.76,40.83,40.6,40.7,306978.0,38.0067,38.0719,37.8575,37.9507,306978.0
2019-02-14 09:40:00,40.7,40.8,40.66,40.71,340346.0,37.9507,38.044,37.9134,37.96,340346.0
2019-02-14 09:45:00,40.71,40.79,40.67,40.7,207614.0,37.96,38.0346,37.9227,37.9507,207614.0
2019-02-14 09:50:00,40.7,40.86,40.66,40.86,471508.0,37.9507,38.0999,37.9134,38.0999,471508.0
2019-02-14 09:55:00,40.85,41.09,40.85,41.08,242513.0,38.0906,38.3144,38.0906,38.3051,242513.0
2019-02-14 10:00:00,41.08,41.22,41.06,41.17,257731.0,38.3051,38.4356,38.2864,38.389,257731.0
2019-02-14 10:05:00,41.18,41.2,40.9,40.93,284547.0,38.3983,38.4169,38.1372,38.1652,284547.0
2019-02-14 10:10:00,40.95,40.96,40.85,40.9,148425.0,38.1838,38.1932,38.0906,38.1372,148425.0
2019-02-14 10:15:00,40.9,40.95,40.83,40.93,245681.0,38.1372,38.1838,38.0719,38.1652,245681.0
2019-02-14 10:20:00,40.94,40.99,40.9,40.95,104754.0,38.1745,38.2211,38.1372,38.1838,104754.0
2019-02-14 10:25:00,40.95,40.97,40.83,40.91,129823.0,38.1838,38.2025,38.0719,38.1465,129823.0
2019-02-14 10:30:00,40.92,40.92,40.82,40.88,177995.0,38.1559,38.1559,38.0626,38.1186,177995.0
2019-02-14 10:35:00,40.88,40.91,40.51,40.58,312984.0,38.1186,38.1465,37.7736,37.8388,312984.0
2019-02-14 10:40:00,40.58,40.79,40.58,40.62,195357.0,37.8388,38.0346,37.8388,37.8761,195357.0
2019-02-14 10:45:00,40.62,40.76,40.61,40.73,241575.0,37.8761,38.0067,37.8668,37.9787,241575.0
2019-02-14 10:50:00,40.73,40.74,40.63,40.68,142303.0,37.9787,37.988,37.8854,37.9321,142303.0
2019-02-14 10:55:00,40.68,40.78,40.63,40.72,140473.0,37.9321,38.0253,37.8854,37.9694,140473.0
2019-02-14 11:00:00,40.73,40.78,40.64,40.65,104602.0,37.9787,38.0253,37.8948,37.9041,104602.0
2019-02-14 11:05:00,40.66,40.76,40.62,40.76,194015.0,37.9134,38.0067,37.8761,38.0067,194015.0
2019-02-14 11:10:00,40.77,40.78,40.65,40.73,150764.0,38.016,38.0253,37.9041,37.9787,150764.0
2019-02-14 11:15:00,40.74,40.82,40.74,40.78,100623.0,37.988,38.0626,37.988,38.0253,100623.0
2019-02-14 11:20:00,40.78,40.8,40.72,40.75,82518.0,38.0253,38.044,37.9694,37.9973,82518.0
2019-02-14 11:25:00,40.76,40.8,40.74,40.79,53833.0,38.0067,38.044,37.988,38.0346,53833.0
2019-02-14 11:30:00,40.79,40.81,40.73,40.73,235610.0,38.0346,38.0533,37.9787,37.9787,235610.0
2019-02-14 11:35:00,40.74,40.8,40.73,40.77,63557.0,37.988,38.044,37.9787,38.016,63557.0
2019-02-14 11:40:00,40.77,40.81,40.75,40.78,90466.0,38.016,38.0533,37.9973,38.0253,90466.0
2019-02-14 11:45:00,40.77,40.82,40.76,40.78,72683.0,38.016,38.0626,38.0067,38.0253,72683.0
2019-02-14 11:50:00,40.78,40.82,40.7,40.71,98344.0,38.0253,38.0626,37.9507,37.96,98344.0
2019-02-14 11:55:00,40.7,40.74,40.67,40.73,89354.0,37.9507,37.988,37.9227,37.9787,89354.0
2019-02-14 12:00:00,40.73,40.74,40.64,40.71,65965.0,37.9787,37.988,37.8948,37.96,65965.0
2019-02-14 12:05:00,40.71,40.73,40.68,40.72,54086.0,37.96,37.9787,37.9321,37.9694,54086.0
2019-02-14 12:10:00,40.72,40.72,40.64,40.65,76762.0,37.9694,37.9694,37.8948,37.9041,76762.0
2019-02-14 12:15:00,40.66,40.75,40.64,40.74,120109.0,37.9134,37.9973,37.8948,37.988,120109.0
2019-02-14 12:20:00,40.74,40.79,40.72,40.78,91174.0,37.988,38.0346,37.9694,38.0253,91174.0
2019-02-14 12:25:00,40.79,40.86,40.79,40.85,139014.0,38.0346,38.0999,38.0346,38.0906,139014.0
2019-02-14 12:30:00,40.86,40.88,40.79,40.79,74637.0,38.0999,38.1186,38.0346,38.0346,74637.0
2019-02-14 12:35:00,40.8,40.83,40.78,40.82,61483.0,38.044,38.0719,38.0253,38.0626,61483.0
2019-02-14 12:40:00,40.82,40.86,40.81,40.84,76859.0,38.0626,38.0999,38.0533,38.0813,76859.0
2019-02-14 12:45:00,40.84,40.84,40.79,40.81,72563.0,38.0813,38.0813,38.0346,38.0533,72563.0
2019-02-14 12:50:00,40.81,40.83,40.79,40.8,55002.0,38.0533,38.0719,38.0346,38.044,55002.0
2019-02-14 12:55:00,40.8,40.82,40.79,40.79,86621.0,38.044,38.0626,38.0346,38.0346,86621.0
2019-02-14 13:00:00,40.8,40.81,40.76,40.77,92670.0,38.044,38.0533,38.0067,38.016,92670.0
2019-02-14 13:05:00,40.77,40.81,40.74,40.8,89563.0,38.016,38.0533,37.988,38.044,89563.0
2019-02-14 13:10:00,40.81,40.84,40.78,40.82,47679.0,38.0533,38.0813,38.0253,38.0626,47679.0
2019-02-14 13:15:00,40.83,40.83,40.78,40.78,76357.0,38.0719,38.0719,38.0253,38.0253,76357.0
2019-02-14 13:20:00,40.79,40.8,40.76,40.79,52618.0,38.0346,38.044,38.0067,38.0346,52618.0
2019-02-14 13:25:00,40.79,40.8,40.77,40.79,44926.0,38.0346,38.044,38.016,38.0346,44926.0
2019-02-14 13:30:00,40.78,40.8,40.78,40.79,56759.0,38.0253,38.044,38.0253,38.0346,56759.0
2019-02-14 13:35:00,40.79,40.8,40.76,40.79,59721.0,38.0346,38.044,38.0067,38.0346,59721.0
2019-02-14 13:40:00,40.78,40.8,40.76,40.78,60478.0,38.0253,38.044,38.0067,38.0253,60478.0
2019-02-14 13:45:00,40.77,40.78,40.74,40.77,55167.0,38.016,38.0253,37.988,38.016,55167.0
2019-02-14 13:50:00,40.77,40.78,40.72,40.75,77237.0,38.016,38.0253,37.9694,37.9973,77237.0
2019-02-14 13:55:00,40.74,40.81,40.74,40.79,51443.0,37.988,38.0533,37.988,38.0346,51443.0
2019-02-14 14:00:00,40.79,40.79,40.74,40.74,49938.0,38.0346,38.0346,37.988,37.988,49938.0
2019-02-14 14:05:00,40.75,40.78,40.71,40.78,81423.0,37.9973,38.0253,37.96,38.0253,81423.0
2019-02-14 14:10:00,40.78,40.82,40.78,40.8,50299.0,38.0253,38.0626,38.0253,38.044,50299.0
2019-02-14 14:15:00,40.8,40.85,40.79,40.83,83803.0,38.044,38.0906,38.0346,38.0719,83803.0
2019-02-14 14:20:00,40.83,40.85,40.82,40.85,71070.0,38.0719,38.0906,38.0626,38.0906,71070.0
2019-02-14 14:25:00,40.84,40.86,40.81,40.82,123304.0,38.0813,38.0999,38.0533,38.0626,123304.0
2019-02-14 14:30:00,40.81,40.83,40.77,40.81,78917.0,38.0533,38.0719,38.016,38.0533,78917.0
2019-02-14 14:35:00,40.81,40.83,40.79,40.79,53849.0,38.0533,38.0719,38.0346,38.0346,53849.0
2019-02-14 14:40:00,40.8,40.81,40.76,40.78,66443.0,38.044,38.0533,38.0067,38.0253,66443.0
2019-02-14 14:45:00,40.78,40.8,40.71,40.72,109683.0,38.0253,38.044,37.96,37.9694,109683.0
2019-02-14 14:50:00,40.72,40.82,40.7,40.79,94984.0,37.9694,38.0626,37.9507,38.0346,94984.0
2019-02-14 14:55:00,40.79,40.8,40.73,40.74,120045.0,38.0346,38.044,37.9787,37.988,120045.0
2019-02-14 15:00:00,40.75,40.81,40.74,40.79,70605.0,37.9973,38.0533,37.988,38.0346,70605.0
2019-02-14 15:05:00,40.78,40.9,40.76,40.78,122997.0,38.0253,38.1372,38.0067,38.0253,122997.0
2019-02-14 15:10:00,40.78,40.82,40.76,40.8,79974.0,38.0253,38.0626,38.0067,38.044,79974.0
2019-02-14 15:15:00,40.81,40.83,40.8,40.82,67412.0,38.0533,38.0719,38.044,38.0626,67412.0
2019-02-14 15:20:00,40.83,40.85,40.8,40.85,92447.0,38.0719,38.0906,38.044,38.0906,92447.0
2019-02-14 15:25:00,40.84,40.89,40.83,40.87,112762.0,38.0813,38.1279,38.0719,38.1092,112762.0
2019-02-14 15:30:00,40.88,40.93,40.87,40.92,122255.0,38.1186,38.1652,38.1092,38.1559,122255.0
2019-02-14 15:35:00,40.92,40.96,40.89,40.95,168755.0,38.1559,38.1932,38.1279,38.1838,168755.0
2019-02-14 15:40:00,40.95,40.98,40.94,40.98,235211.0,38.1838,38.2118,38.1745,38.2118,235211.0
2019-02-14 15:45:00,40.98,41.01,40.96,40.99,256546.0,38.2118,38.2398,38.1932,38.2211,256546.0
2019-02-14 15:50:00,41.0,41.02,40.91,40.91,519149.0,38.2305,38.2491,38.1465,38.1465,519149.0
2019-02-14 15:55:00,40.91,40.92,40.69,40.71,901326.0,38.1465,38.1559,37.9414,37.96,901326.0
2019-02-15 09:30:00,39.99,40.2,38.92,39.0,1556590.0,37.2887,37.4845,36.291,36.3656,1556590.0
2019-02-15 09:35:00,39.0,39.16,38.7,38.93,830406.0,36.3656,36.5147,36.0858,36.3003,830406.0
2019-02-15 09:40:00,38.92,39.02,38.59,38.88,649492.0,36.291,36.3842,35.9833,36.2537,649492.0
2019-02-15 09:45:00,38.88,39.09,38.87,39.09,755439.0,36.2537,36.4495,36.2443,36.4495,755439.0
2019-02-15 09:50:00,39.09,39.09,38.68,38.7,589262.0,36.4495,36.4495,36.0672,36.0858,589262.0
2019-02-15 09:55:00,38.69,39.1,38.68,39.05,509467.0,36.0765,36.4588,36.0672,36.4122,509467.0
2019-02-15 10:00:00,39.04,39.17,38.88,39.1,364675.0,36.4029,36.5241,36.2537,36.4588,364675.0
2019-02-15 10:05:00,39.09,39.46,39.09,39.4,500892.0,36.4495,36.7945,36.4495,36.7385,500892.0
2019-02-15 10:10:00,39.39,39.4,39.14,39.2,332457.0,36.7292,36.7385,36.4961,36.552,332457.0
2019-02-15 10:15:00,39.19,39.25,39.13,39.14,317739.0,36.5427,36.5987,36.4868,36.4961,317739.0
2019-02-15 10:20:00,39.15,39.37,39.14,39.27,285745.0,36.5054,36.7106,36.4961,36.6173,285745.0
2019-02-15 10:25:00,39.27,39.53,39.23,39.44,359480.0,36.6173,36.8598,36.58,36.7758,359480.0
2019-02-15 10:30:00,39.44,39.7,39.44,39.5,316891.0,36.7758,37.0183,36.7758,36.8318,316891.0
2019-02-15 10:35:00,39.51,39.6,39.44,39.51,253808.0,36.8411,36.925,36.7758,36.8411,253808.0
2019-02-15 10:40:00,39.51,39.57,39.46,39.47,261765.0,36.8411,36.8971,36.7945,36.8038,261765.0
2019-02-15 10:45:00,39.48,39.55,39.39,39.41,209454.0,36.8131,36.8784,36.7292,36.7479,209454.0
2019-02-15 10:50:00,39.41,39.42,39.05,39.08,362894.0,36.7479,36.7572,36.4122,36.4402,362894.0
2019-02-15 10:55:00,39.08,39.2,39.02,39.03,194291.0,36.4402,36.552,36.3842,36.3935,194291.0
2019-02-15 11:00:00,39.04,39.33,39.04,39.28,216994.0,36.4029,36.6733,36.4029,36.6266,216994.0
2019-02-15 11:05:00,39.28,39.35,39.17,39.32,197654.0,36.6266,36.6919,36.5241,36.6639,197654.0
2019-02-15 11:10:00,39.31,39.44,39.28,39.42,159448.0,36.6546,36.7758,36.6266,36.7572,159448.0
2019-02-15 11:15:00,39.42,39.47,39.29,39.32,220289.0,36.7572,36.8038,36.636,36.6639,220289.0
2019-02-15 11:20:00,39.33,39.41,39.32,39.4,192147.0,36.6733,36.7479,36.6639,36.7385,192147.0
2019-02-15 11:25:00,39.4,39.46,39.37,39.44,175444.0,36.7385,36.7945,36.7106,36.7758,175444.0
2019-02-15 11:30:00,39.43,39.45,39.33,39.4,185117.0,36.7665,36.7852,36.6733,36.7385,185117.0
2019-02-15 11:35:00,39.39,39.49,39.38,39.45,211223.0,36.7292,36.8225,36.7199,36.7852,211223.0
2019-02-15 11:40:00,39.44,39.48,39.41,39.46,126507.0,36.7758,36.8131,36.7479,36.7945,126507.0
2019-02-15 11:45:00,39.45,39.49,39.37,39.47,141929.0,36.7852,36.8225,36.7106,36.8038,141929.0
2019-02-15 11:50:00,39.47,39.47,39.29,39.35,173620.0,36.8038,36.8038,36.636,36.6919,173620.0
2019-02-15 11:55:00,39.35,39.41,39.34,39.38,156957.0,36.6919,36.7479,36.6826,36.7199,156957.0
2019-02-15 12:00:00,39.38,39.41,39.35,39.38,134099.0,36.7199,36.7479,36.6919,36.7199,134099.0
2019-02-15 12:05:00,39.38,39.49,39.35,39.42,196962.0,36.7199,36.8225,36.6919,36.7572,196962.0
2019-02-15 12:10:00,39.42,39.45,39.36,39.41,105413.0,36.7572,36.7852,36.7012,36.7479,105413.0
2019-02-15 12:15:00,39.41,39.47,39.36,39.41,118836.0,36.7479,36.8038,36.7012,36.7479,118836.0
2019-02-15 12:20:00,39.4,39.44,39.38,39.43,204921.0,36.7385,36.7758,36.7199,36.7665,204921.0
2019-02-15 12:25:00,39.44,39.48,39.38,39.39,81363.0,36.7758,36.8131,36.7199,36.7292,81363.0
2019-02-15 12:30:00,39.39,39.46,39.38,39.43,137964.0,36.7292,36.7945,36.7199,36.7665,137964.0
2019-02-15 12:35:00,39.42,39.49,39.41,39.48,87425.0,36.7572,36.8225,36.7479,36.8131,87425.0
2019-02-15 12:40:00,39.48,39.51,39.45,39.5,94682.0,36.8131,36.8411,36.7852,36.8318,94682.0
2019-02-15 12:45:00,39.5,39.51,39.37,39.37,172538.0,36.8318,36.8411,36.7106,36.7106,172538.0
2019-02-15 12:50:00,39.37,39.45,39.34,39.39,165809.0,36.7106,36.7852,36.6826,36.7292,165809.0
2019-02-15 12:55:00,39.4,39.47,39.39,39.45,120134.0,36.7385,36.8038,36.7292,36.7852,120134.0
2019-02-15 13:00:00,39.44,39.45,39.36,39.39,629457.0,36.7758,36.7852,36.7012,36.7292,629457.0
2019-02-15 13:05:00,39.39,39.4,39.31,39.36,145985.0,36.7292,36.7385,36.6546,36.7012,145985.0
2019-02-15 13:10:00,39.36,39.38,39.33,39.34,100100.0,36.7012,36.7199,36.6733,36.6826,100100.0
2019-02-15 13:15:00,39.34,39.36,39.29,39.3,132486.0,36.6826,36.7012,36.636,36.6453,132486.0
2019-02-15 13:20:00,39.3,39.39,39.29,39.33,130545.0,36.6453,36.7292,36.636,36.6733,130545.0
2019-02-15 13:25:00,39.33,39.34,39.22,39.22,119740.0,36.6733,36.6826,36.5707,36.5707,119740.0
2019-02-15 13:30:00,39.23,39.25,39.16,39.18,129170.0,36.58,36.5987,36.5147,36.5334,129170.0
2019-02-15 13:35:00,39.17,39.18,39.11,39.17,152286.0,36.5241,36.5334,36.4681,36.5241,152286.0
2019-02-15 13:40:00,39.17,39.24,39.16,39.21,117896.0,36.5241,36.5893,36.5147,36.5614,117896.0
2019-02-15 13:45:00,39.21,39.28,39.2,39.23,91004.0,36.5614,36.6266,36.552,36.58,91004.0
2019-02-15 13:50:00,39.23,39.25,39.22,39.25,60774.0,36.58,36.5987,36.5707,36.5987,60774.0
2019-02-15 13:55:00,39.24,39.25,39.15,39.16,109296.0,36.5893,36.5987,36.5054,36.5147,109296.0
2019-02-15 14:00:00,39.16,39.24,39.15,39.23,119136.0,36.5147,36.5893,36.5054,36.58,119136.0
2019-02-15 14:05:00,39.23,39.24,39.15,39.18,129471.0,36.58,36.5893,36.5054,36.5334,129471.0
2019-02-15 14:10:00,39.19,39.21,39.17,39.18,110202.0,36.5427,36.5614,36.5241,36.5334,110202.0
2019-02-15 14:15:00,39.18,39.21,39.17,39.21,94379.0,36.5334,36.5614,36.5241,36.5614,94379.0
2019-02-15 14:20:00,39.2,39.23,39.17,39.19,82217.0,36.552,36.58,36.5241,36.5427,82217.0
2019-02-15 14:25:00,39.19,39.19,39.1,39.13,142584.0,36.5427,36.5427,36.4588,36.4868,142584.0
2019-02-15 14:30:00,39.14,39.19,39.13,39.19,88495.0,36.4961,36.5427,36.4868,36.5427,88495.0
2019-02-15 14:35:00,39.19,39.24,39.18,39.22,98050.0,36.5427,36.5893,36.5334,36.5707,98050.0
2019-02-15 14:40:00,39.21,39.21,39.1,39.12,163254.0,36.5614,36.5614,36.4588,36.4774,163254.0
2019-02-15 14:45:00,39.12,39.15,39.11,39.12,100566.0,36.4774,36.5054,36.4681,36.4774,100566.0
2019-02-15 14:50:00,39.12,39.13,39.06,39.09,124072.0,36.4774,36.4868,36.4215,36.4495,124072.0
2019-02-15 14:55:00,39.09,39.12,39.04,39.08,189243.0,36.4495,36.4774,36.4029,36.4402,189243.0
2019-02-15 15:00:00,39.07,39.11,39.03,39.08,178138.0,36.4308,36.4681,36.3935,36.4402,178138.0
2019-02-15 15:05:00,39.09,39.1,39.07,39.09,116505.0,36.4495,36.4588,36.4308,36.4495,116505.0
2019-02-15 15:10:00,39.09,39.1,39.06,39.09,130094.0,36.4495,36.4588,36.4215,36.4495,130094.0
2019-02-15 15:15:00,39.09,39.1,39.05,39.09,102444.0,36.4495,36.4588,36.4122,36.4495,102444.0
2019-02-15 15:20:00,39.08,39.12,39.08,39.09,152839.0,36.4402,36.4774,36.4402,36.4495,152839.0
2019-02-15 15:25:00,39.09,39.14,39.09,39.09,130792.0,36.4495,36.4961,36.4495,36.4495,130792.0
2019-02-15 15:30:00,39.09,39.1,38.98,38.99,317207.0,36.4495,36.4588,36.3469,36.3562,317207.0
2019-02-15 15:35:00,38.99,39.17,38.98,39.15,402102.0,36.3562,36.5241,36.3469,36.5054,402102.0
2019-02-15 15:40:00,39.15,39.16,39.11,39.15,282641.0,36.5054,36.5147,36.4681,36.5054,282641.0
2019-02-15 15:45:00,39.15,39.21,39.12,39.14,399689.0,36.5054,36.5614,36.4774,36.4961,399689.0
2019-02-15 15:50:00,39.14,39.14,38.99,39.04,487954.0,36.4961,36.4961,36.3562,36.4029,487954.0
2019-02-15 15:55:00,39.04,39.22,39.04,39.1,1310727.0,36.4029,36.5707,36.4029,36.4588,1310727.0
2019-02-19 09:30:00,39.01,39.69,39.0,39.62,512516.0,36.3749,37.0089,36.3656,36.9437,512516.0
2019-02-19 09:35:00,39.63,39.71,39.43,39.43,193887.0,36.953,37.0276,36.7665,36.7665,193887.0
2019-02-19 09:40:00,39.43,39.68,39.39,39.41,218648.0,36.7665,36.9996,36.7292,36.7479,218648.0
2019-02-19 09:45:00,39.42,39.45,39.2,39.24,175882.0,36.7572,36.7852,36.552,36.5893,175882.0
2019-02-19 09:50:00,39.23,39.41,39.23,39.28,144198.0,36.58,36.7479,36.58,36.6266,144198.0
2019-02-19 09:55:00,39.26,39.34,39.22,39.28,155347.0,36.608,36.6826,36.5707,36.6266,155347.0
2019-02-19 10:00:00,39.28,39.5,39.27,39.47,245938.0,36.6266,36.8318,36.6173,36.8038,245938.0
2019-02-19 10:05:00,39.48,39.48,39.32,39.41,162061.0,36.8131,36.8131,36.6639,36.7479,162061.0
2019-02-19 10:10:00,39.41,39.49,39.37,39.46,142042.0,36.7479,36.8225,36.7106,36.7945,142042.0
2019-02-19 10:15:00,39.46,39.46,39.33,39.37,251532.0,36.7945,36.7945,36.6733,36.7106,251532.0
2019-02-19 10:20:00,39.37,39.43,39.29,39.29,94934.0,36.7106,36.7665,36.636,36.636,94934.0
2019-02-19 10:25:00,39.3,39.4,39.27,39.34,121634.0,36.6453,36.7385,36.6173,36.6826,121634.0
2019-02-19 10:30:00,39.33,39.45,39.3,39.4,122885.0,36.6733,36.7852,36.6453,36.7385,122885.0
2019-02-19 10:35:00,39.4,39.44,39.35,39.39,96263.0,36.7385,36.7758,36.6919,36.7292,96263.0
2019-02-19 10:40:00,39.39,39.42,39.33,39.41,109850.0,36.7292,36.7572,36.6733,36.7479,109850.0
2019-02-19 10:45:00,39.42,39.44,39.24,39.24,101807.0,36.7572,36.7758,36.5893,36.5893,101807.0
2019-02-19 10:50:00,39.25,39.31,39.19,39.25,142463.0,36.5987,36.6546,36.5427,36.5987,142463.0
2019-02-19 10:55:00,39.25,39.28,39.19,39.21,119847.0,36.5987,36.6266,36.5427,36.5614,119847.0
2019-02-19 11:00:00,39.21,39.27,39.2,39.21,125511.0,36.5614,36.6173,36.552,36.5614,125511.0
2019-02-19 11:05:00,39.21,39.26,39.2,39.23,115377.0,36.5614,36.608,36.552,36.58,115377.0
2019-02-19 11:10:00,39.23,39.28,39.15,39.23,129844.0,36.58,36.6266,36.5054,36.58,129844.0
2019-02-19 11:15:00,39.23,39.24,39.16,39.24,102692.0,36.58,36.5893,36.5147,36.5893,102692.0
2019-02-19 11:20:00,39.23,39.26,39.11,39.13,124491.0,36.58,36.608,36.4681,36.4868,124491.0
2019-02-19 11:25:00,39.13,39.22,39.12,39.21,129948.0,36.4868,36.5707,36.4774,36.5614,129948.0
2019-02-19 11:30:00,39.21,39.26,39.18,39.2,120246.0,36.5614,36.608,36.5334,36.552,120246.0
2019-02-19 11:35:00,39.2,39.24,39.15,39.23,124705.0,36.552,36.5893,36.5054,36.58,124705.0
2019-02-19 11:40:00,39.22,39.23,39.16,39.21,122954.0,36.5707,36.58,36.5147,36.5614,122954.0
2019-02-19 11:45:00,39.21,39.33,39.21,39.25,135644.0,36.5614,36.6733,36.5614,36.5987,135644.0
2019-02-19 11:50:00,39.25,39.42,39.24,39.4,180612.0,36.5987,36.7572,36.5893,36.7385,180612.0
2019-02-19 11:55:00,39.39,39.54,39.38,39.48,229938.0,36.7292,36.8691,36.7199,36.8131,229938.0
2019-02-19 12:00:00,39.48,39.49,39.38,39.41,99818.0,36.8131,36.8225,36.7199,36.7479,99818.0
2019-02-19 12:05:00,39.41,39.41,39.32,39.38,138717.0,36.7479,36.7479,36.6639,36.7199,138717.0
2019-02-19 12:10:00,39.38,39.44,39.38,39.4,80807.0,36.7199,36.7758,36.7199,36.7385,80807.0
2019-02-19 12:15:00,39.4,39.45,39.39,39.45,109141.0,36.7385,36.7852,36.7292,36.7852,109141.0
2019-02-19 12:20:00,39.45,39.48,39.37,39.39,122514.0,36.7852,36.8131,36.7106,36.7292,122514.0
2019-02-19 12:25:00,39.38,39.5,39.37,39.5,90072.0,36.7199,36.8318,36.7106,36.8318,90072.0
2019-02-19 12:30:00,39.49,39.54,39.48,39.52,109254.0,36.8225,36.8691,36.8131,36.8504,109254.0
2019-02-19 12:35:00,39.52,39.54,39.49,39.5,52604.0,36.8504,36.8691,36.8225,36.8318,52604.0
2019-02-19 12:40:00,39.5,39.52,39.48,39.52,62532.0,36.8318,36.8504,36.8131,36.8504,62532.0
2019-02-19 12:45:00,39.52,39.55,39.47,39.47,75237.0,36.8504,36.8784,36.8038,36.8038,75237.0
2019-02-19 12:50:00,39.48,39.55,39.44,39.51,95879.0,36.8131,36.8784,36.7758,36.8411,95879.0
2019-02-19 12:55:00,39.51,39.53,39.5,39.52,50151.0,36.8411,36.8598,36.8318,36.8504,50151.0
2019-02-19 13:00:00,39.52,39.56,39.47,39.53,86933.0,36.8504,36.8877,36.8038,36.8598,86933.0
2019-02-19 13:05:00,39.52,39.53,39.48,39.52,54592.0,36.8504,36.8598,36.8131,36.8504,54592.0
2019-02-19 13:10:00,39.52,39.55,39.48,39.48,65072.0,36.8504,36.8784,36.8131,36.8131,65072.0
2019-02-19 13:15:00,39.48,39.51,39.46,39.5,39848.0,36.8131,36.8411,36.7945,36.8318,39848.0
2019-02-19 13:20:00,39.5,39.53,39.44,39.45,66399.0,36.8318,36.8598,36.7758,36.7852,66399.0
2019-02-19 13:25:00,39.46,39.5,39.45,39.48,37150.0,36.7945,36.8318,36.7852,36.8131,37150.0
2019-02-19 13:30:00,39.48,39.49,39.41,39.44,102720.0,36.8131,36.8225,36.7479,36.7758,102720.0
2019-02-19 13:35:00,39.44,39.53,39.44,39.52,78410.0,36.7758,36.8598,36.7758,36.8504,78410.0
2019-02-19 13:40:00,39.52,39.54,39.48,39.51,77658.0,36.8504,36.8691,36.8131,36.8411,77658.0
2019-02-19 13:45:00,39.51,39.53,39.49,39.53,45979.0,36.8411,36.8598,36.8225,36.8598,45979.0
2019-02-19 13:50:00,39.52,39.55,39.46,39.47,81005.0,36.8504,36.8784,36.7945,36.8038,81005.0
2019-02-19 13:55:00,39.47,39.54,39.46,39.54,51902.0,36.8038,36.8691,36.7945,36.8691,51902.0
2019-02-19 14:00:00,39.54,39.57,39.51,39.55,103274.0,36.8691,36.8971,36.8411,36.8784,103274.0
2019-02-19 14:05:00,39.55,39.59,39.53,39.57,75107.0,36.8784,36.9157,36.8598,36.8971,75107.0
2019-02-19 14:10:00,39.57,39.63,39.56,39.61,68731.0,36.8971,36.953,36.8877,36.9343,68731.0
2019-02-19 14:15:00,39.61,39.65,39.59,39.59,70438.0,36.9343,36.9716,36.9157,36.9157,70438.0
2019-02-19 14:20:00,39.59,39.6,39.55,39.59,88954.0,36.9157,36.925,36.8784,36.9157,88954.0
2019-02-19 14:25:00,39.59,39.61,39.57,39.58,74196.0,36.9157,36.9343,36.8971,36.9064,74196.0
2019-02-19 14:30:00,39.59,39.59,39.55,39.58,71053.0,36.9157,36.9157,36.8784,36.9064,71053.0
2019-02-19 14:35:00,39.58,39.59,39.55,39.56,84534.0,36.9064,36.9157,36.8784,36.8877,84534.0
2019-02-19 14:40:00,39.56,39.63,39.55,39.62,81544.0,36.8877,36.953,36.8784,36.9437,81544.0
2019-02-19 14:45:00,39.62,39.62,39.56,39.59,76446.0,36.9437,36.9437,36.8877,36.9157,76446.0
2019-02-19 14:50:00,39.58,39.6,39.56,39.58,84321.0,36.9064,36.925,36.8877,36.9064,84321.0
2019-02-19 14:55:00,39.59,39.62,39.57,39.62,107993.0,36.9157,36.9437,36.8971,36.9437,107993.0
2019-02-19 15:00:00,39.62,39.62,39.58,39.59,153450.0,36.9437,36.9437,36.9064,36.9157,153450.0
2019-02-19 15:05:00,39.59,39.6,39.57,39.57,138073.0,36.9157,36.925,36.8971,36.8971,138073.0
2019-02-19 15:10:00,39.58,39.59,39.48,39.51,131589.0,36.9064,36.9157,36.8131,36.8411,131589.0
2019-02-19 15:15:00,39.51,39.51,39.41,39.42,117408.0,36.8411,36.8411,36.7479,36.7572,117408.0
2019-02-19 15:20:00,39.43,39.46,39.42,39.43,131115.0,36.7665,36.7945,36.7572,36.7665,131115.0
2019-02-19 15:25:00,39.43,39.46,39.42,39.46,115490.0,36.7665,36.7945,36.7572,36.7945,115490.0
2019-02-19 15:30:00,39.46,39.53,39.44,39.48,249027.0,36.7945,36.8598,36.7758,36.8131,249027.0
2019-02-19 15:35:00,39.48,39.54,39.46,39.49,169440.0,36.8131,36.8691,36.7945,36.8225,169440.0
2019-02-19 15:40:00,39.48,39.54,39.48,39.51,172067.0,36.8131,36.8691,36.8131,36.8411,172067.0
2019-02-19 15:45:00,39.5,39.51,39.44,39.46,223349.0,36.8318,36.8411,36.7758,36.7945,223349.0
2019-02-19 15:50:00,39.46,39.46,39.42,39.43,288461.0,36.7945,36.7945,36.7572,36.7665,288461.0
2019-02-19 15:55:00,39.42,39.42,39.24,39.29,808594.0,36.7572,36.7572,36.5893,36.636,808594.0
2019-02-20 09:30:00,39.15,39.35,39.04,39.32,249656.0,36.6926,36.8801,36.5895,36.852,249656.0
2019-02-20 09:35:00,39.34,39.35,39.18,39.27,97958.0,36.8707,36.8801,36.7207,36.8051,97958.0
2019-02-20 09:40:00,39.27,39.36,39.16,39.19,143781.0,36.8051,36.8894,36.702,36.7301,143781.0
2019-02-20 09:45:00,39.2,39.2,39.03,39.03,147279.0,36.7395,36.7395,36.5802,36.5802,147279.0
2019-02-20 09:50:00,39.04,39.24,39.02,39.22,121881.0,36.5895,36.777,36.5708,36.7582,121881.0
2019-02-20 09:55:00,39.23,39.31,39.2,39.2,108330.0,36.7676,36.8426,36.7395,36.7395,108330.0
2019-02-20 10:00:00,39.19,39.22,39.15,39.17,57009.0,36.7301,36.7582,36.6926,36.7114,57009.0
2019-02-20 10:05:00,39.17,39.2,39.13,39.17,55465.0,36.7114,36.7395,36.6739,36.7114,55465.0
2019-02-20 10:10:00,39.18,39.22,39.13,39.14,58653.0,36.7207,36.7582,36.6739,36.6833,58653.0
2019-02-20 10:15:00,39.14,39.26,39.13,39.21,54944.0,36.6833,36.7957,36.6739,36.7489,54944.0
2019-02-20 10:20:00,39.21,39.22,39.13,39.17,45891.0,36.7489,36.7582,36.6739,36.7114,45891.0
2019-02-20 10:25:00,39.16,39.2,39.14,39.17,51012.0,36.702,36.7395,36.6833,36.7114,51012.0
2019-02-20 10:30:00,39.16,39.25,39.16,39.2,58549.0,36.702,36.7864,36.702,36.7395,58549.0
2019-02-20 10:35:00,39.21,39.3,39.18,39.29,54211.0,36.7489,36.8332,36.7207,36.8238,54211.0
2019-02-20 10:40:00,39.29,39.32,39.25,39.31,54606.0,36.8238,36.852,36.7864,36.8426,54606.0
2019-02-20 10:45:00,39.31,39.36,39.27,39.35,100320.0,36.8426,36.8894,36.8051,36.8801,100320.0
2019-02-20 10:50:00,39.35,39.36,39.24,39.3,95525.0,36.8801,36.8894,36.777,36.8332,95525.0
2019-02-20 10:55:00,39.29,39.32,39.22,39.23,90531.0,36.8238,36.852,36.7582,36.7676,90531.0
2019-02-20 11:00:00,39.22,39.23,39.17,39.21,115844.0,36.7582,36.7676,36.7114,36.7489,115844.0
2019-02-20 11:05:00,39.22,39.28,39.21,39.21,83333.0,36.7582,36.8145,36.7489,36.7489,83333.0
2019-02-20 11:10:00,39.21,39.22,39.17,39.19,59464.0,36.7489,36.7582,36.7114,36.7301,59464.0
2019-02-20 11:15:00,39.18,39.25,39.15,39.19,57015.0,36.7207,36.7864,36.6926,36.7301,57015.0
2019-02-20 11:20:00,39.19,39.21,39.16,39.19,60589.0,36.7301,36.7489,36.702,36.7301,60589.0
2019-02-20 11:25:00,39.19,39.25,39.16,39.23,146125.0,36.7301,36.7864,36.702,36.7676,146125.0
2019-02-20 11:30:00,39.23,39.26,39.21,39.23,59073.0,36.7676,36.7957,36.7489,36.7676,59073.0
2019-02-20 11:35:00,39.23,39.25,39.18,39.21,43902.0,36.7676,36.7864,36.7207,36.7489,43902.0
2019-02-20 11:40:00,39.21,39.25,39.18,39.25,44228.0,36.7489,36.7864,36.7207,36.7864,44228.0
2019-02-20 11:45:00,39.25,39.25,39.17,39.18,79833.0,36.7864,36.7864,36.7114,36.7207,79833.0
2019-02-20 11:50:00,39.18,39.22,39.13,39.22,110007.0,36.7207,36.7582,36.6739,36.7582,110007.0
2019-02-20 11:55:00,39.22,39.25,39.17,39.18,78630.0,36.7582,36.7864,36.7114,36.7207,78630.0
2019-02-20 12:00:00,39.18,39.21,39.16,39.19,78628.0,36.7207,36.7489,36.702,36.7301,78628.0
2019-02-20 12:05:00,39.18,39.18,39.03,39.1,95486.0,36.7207,36.7207,36.5802,36.6458,95486.0
2019-02-20 12:10:00,39.11,39.15,39.08,39.09,52303.0,36.6551,36.6926,36.627,36.6364,52303.0
2019-02-20 12:15:00,39.09,39.17,39.08,39.14,43017.0,36.6364,36.7114,36.627,36.6833,43017.0
2019-02-20 12:20:00,39.14,39.19,39.13,39.16,82636.0,36.6833,36.7301,36.6739,36.702,82636.0
2019-02-20 12:25:00,39.17,39.17,39.03,39.03,121222.0,36.7114,36.7114,36.5802,36.5802,121222.0
2019-02-20 12:30:00,39.03,39.04,38.99,39.01,172053.0,36.5802,36.5895,36.5427,36.5614,172053.0
2019-02-20 12:35:00,39.01,39.01,38.93,38.94,127117.0,36.5614,36.5614,36.4864,36.4958,127117.0
2019-02-20 12:40:00,38.94,39.03,38.9,39.02,72550.0,36.4958,36.5802,36.4583,36.5708,72550.0
2019-02-20 12:45:00,39.01,39.06,38.99,39.01,60842.0,36.5614,36.6083,36.5427,36.5614,60842.0
2019-02-20 12:50:00,39.01,39.02,38.97,38.99,91221.0,36.5614,36.5708,36.5239,36.5427,91221.0
2019-02-20 12:55:00,38.97,39.03,38.97,38.99,162080.0,36.5239,36.5802,36.5239,36.5427,162080.0
2019-02-20 13:00:00,38.98,39.06,38.97,39.06,67696.0,36.5333,36.6083,36.5239,36.6083,67696.0
2019-02-20 13:05:00,39.05,39.1,39.03,39.09,84568.0,36.5989,36.6458,36.5802,36.6364,84568.0
2019-02-20 13:10:00,39.09,39.14,39.05,39.13,47901.0,36.6364,36.6833,36.5989,36.6739,47901.0
2019-02-20 13:15:00,39.12,39.13,39.09,39.11,47667.0,36.6645,36.6739,36.6364,36.6551,47667.0
2019-02-20 13:20:00,39.11,39.13,39.09,39.12,47995.0,36.6551,36.6739,36.6364,36.6645,47995.0
2019-02-20 13:25:00,39.13,39.19,39.12,39.19,118489.0,36.6739,36.7301,36.6645,36.7301,118489.0
2019-02-20 13:30:00,39.2,39.23,39.14,39.18,68574.0,36.7395,36.7676,36.6833,36.7207,68574.0
2019-02-20 13:35:00,39.18,39.23,39.17,39.22,74084.0,36.7207,36.7676,36.7114,36.7582,74084.0
2019-02-20 13:40:00,39.22,39.22,39.16,39.19,71824.0,36.7582,36.7582,36.702,36.7301,71824.0
2019-02-20 13:45:00,39.18,39.21,39.16,39.18,56103.0,36.7207,36.7489,36.702,36.7207,56103.0
2019-02-20 13:50:00,39.18,39.21,39.14,39.2,98309.0,36.7207,36.7489,36.6833,36.7395,98309.0
2019-02-20 13:55:00,39.2,39.2,39.08,39.14,88788.0,36.7395,36.7395,36.627,36.6833,88788.0
2019-02-20 14:00:00,39.14,39.14,39.0,39.02,70942.0,36.6833,36.6833,36.552,36.5708,70942.0
2019-02-20 14:05:00,39.01,39.17,39.0,39.04,108022.0,36.5614,36.7114,36.552,36.5895,108022.0
2019-02-20 14:10:00,39.05,39.07,38.98,39.02,98504.0,36.5989,36.6177,36.5333,36.5708,98504.0
2019-02-20 14:15:00,39.02,39.05,38.98,38.98,103875.0,36.5708,36.5989,36.5333,36.5333,103875.0
2019-02-20 14:20:00,38.99,39.0,38.88,38.99,137397.0,36.5427,36.552,36.4396,36.5427,137397.0
2019-02-20 14:25:00,39.0,39.04,38.96,39.02,50924.0,36.552,36.5895,36.5146,36.5708,50924.0
2019-02-20 14:30:00,39.02,39.1,39.02,39.06,99069.0,36.5708,36.6458,36.5708,36.6083,99069.0
2019-02-20 14:35:00,39.06,39.11,39.0,39.02,129690.0,36.6083,36.6551,36.552,36.5708,129690.0
2019-02-20 14:40:00,39.03,39.04,38.99,38.99,65652.0,36.5802,36.5895,36.5427,36.5427,65652.0
2019-02-20 14:45:00,38.99,39.03,38.97,39.03,99298.0,36.5427,36.5802,36.5239,36.5802,99298.0
2019-02-20 14:50:00,39.03,39.06,39.0,39.03,64427.0,36.5802,36.6083,36.552,36.5802,64427.0
2019-02-20 14:55:00,39.03,39.04,38.98,39.01,76300.0,36.5802,36.5895,36.5333,36.5614,76300.0
2019-02-20 15:00:00,39.02,39.03,38.97,39.01,99477.0,36.5708,36.5802,36.5239,36.5614,99477.0
2019-02-20 15:05:00,39.01,39.01,38.95,38.97,96277.0,36.5614,36.5614,36.5052,36.5239,96277.0
2019-02-20 15:10:00,38.98,39.0,38.92,38.94,119828.0,36.5333,36.552,36.4771,36.4958,119828.0
2019-02-20 15:15:00,38.94,39.04,38.94,38.99,123941.0,36.4958,36.5895,36.4958,36.5427,123941.0
2019-02-20 15:20:00,38.99,39.04,38.99,39.03,79498.0,36.5427,36.5895,36.5427,36.5802,79498.0
2019-02-20 15:25:00,39.02,39.06,39.0,39.02,119900.0,36.5708,36.6083,36.552,36.5708,119900.0
2019-02-20 15:30:00,39.02,39.04,38.98,39.01,146096.0,36.5708,36.5895,36.5333,36.5614,146096.0
2019-02-20 15:35:00,39.01,39.06,38.98,39.04,192708.0,36.5614,36.6083,36.5333,36.5895,192708.0
2019-02-20 15:40:00,39.04,39.11,39.01,39.09,253354.0,36.5895,36.6551,36.5614,36.6364,253354.0
2019-02-20 15:45:00,39.09,39.1,39.0,39.06,236732.0,36.6364,36.6458,36.552,36.6083,236732.0
2019-02-20 15:50:00,39.06,39.06,38.99,39.02,267701.0,36.6083,36.6083,36.5427,36.5708,267701.0
2019-02-20 15:55:00,39.01,39.02,38.92,39.0,571737.0,36.5614,36.5708,36.4771,36.552,571737.0
2019-02-21 09:30:00,39.0,39.26,38.93,39.17,227094.0,36.552,36.7957,36.4864,36.7114,227094.0
2019-02-21 09:35:00,39.16,39.16,38.94,38.97,145679.0,36.702,36.702,36.4958,36.5239,145679.0
2019-02-21 09:40:00,38.97,39.1,38.91,39.06,129126.0,36.5239,36.6458,36.4677,36.6083,129126.0
2019-02-21 09:45:00,39.06,39.06,38.89,38.92,148916.0,36.6083,36.6083,36.4489,36.4771,148916.0
2019-02-21 09:50:00,38.92,38.98,38.86,38.86,66302.0,36.4771,36.5333,36.4208,36.4208,66302.0
2019-02-21 09:55:00,38.87,38.92,38.85,38.87,73131.0,36.4302,36.4771,36.4115,36.4302,73131.0
2019-02-21 10:00:00,38.87,38.89,38.78,38.87,84011.0,36.4302,36.4489,36.3459,36.4302,84011.0
2019-02-21 10:05:00,38.87,38.92,38.75,38.81,56565.0,36.4302,36.4771,36.3177,36.374,56565.0
2019-02-21 10:10:00,38.81,38.83,38.67,38.73,71594.0,36.374,36.3927,36.2428,36.299,71594.0
2019-02-21 10:15:00,38.73,38.78,38.67,38.7,50909.0,36.299,36.3459,36.2428,36.2709,50909.0
2019-02-21 10:20:00,38.7,38.74,38.56,38.61,80381.0,36.2709,36.3084,36.1397,36.1865,80381.0
2019-02-21 10:25:00,38.61,38.63,38.53,38.58,62819.0,36.1865,36.2053,36.1115,36.1584,62819.0
2019-02-21 10:30:00,38.58,38.68,38.58,38.67,83283.0,36.1584,36.2521,36.1584,36.2428,83283.0
2019-02-21 10:35:00,38.68,38.7,38.65,38.7,42862.0,36.2521,36.2709,36.224,36.2709,42862.0
2019-02-21 10:40:00,38.71,38.79,38.68,38.76,158677.0,36.2802,36.3552,36.2521,36.3271,158677.0
2019-02-21 10:45:00,38.76,38.77,38.67,38.67,61705.0,36.3271,36.3365,36.2428,36.2428,61705.0
2019-02-21 10:50:00,38.67,38.72,38.64,38.69,57751.0,36.2428,36.2896,36.2146,36.2615,57751.0
2019-02-21 10:55:00,38.71,38.73,38.65,38.7,81954.0,36.2802,36.299,36.224,36.2709,81954.0
2019-02-21 11:00:00,38.71,38.76,38.68,38.75,72804.0,36.2802,36.3271,36.2521,36.3177,72804.0
2019-02-21 11:05:00,38.75,38.79,38.7,38.76,89009.0,36.3177,36.3552,36.2709,36.3271,89009.0
2019-02-21 11:10:00,38.76,38.81,38.72,38.77,73236.0,36.3271,36.374,36.2896,36.3365,73236.0
2019-02-21 11:15:00,38.78,38.8,38.75,38.79,47227.0,36.3459,36.3646,36.3177,36.3552,47227.0
2019-02-21 11:20:00,38.79,38.8,38.73,38.77,60709.0,36.3552,36.3646,36.299,36.3365,60709.0
2019-02-21 11:25:00,38.78,38.79,38.7,38.71,68043.0,36.3459,36.3552,36.2709,36.2802,68043.0
2019-02-21 11:30:00,38.71,38.77,38.65,38.77,63791.0,36.2802,36.3365,36.224,36.3365,63791.0
2019-02-21 11:35:00,38.76,38.78,38.72,38.74,47442.0,36.3271,36.3459,36.2896,36.3084,47442.0
2019-02-21 11:40:00,38.74,38.78,38.73,38.73,36703.0,36.3084,36.3459,36.299,36.299,36703.0
2019-02-21 11:45:00,38.73,38.74,38.67,38.74,40284.0,36.299,36.3084,36.2428,36.3084,40284.0
2019-02-21 11:50:00,38.75,38.79,38.69,38.77,55284.0,36.3177,36.3552,36.2615,36.3365,55284.0
2019-02-21 11:55:00,38.77,38.86,38.76,38.82,60699.0,36.3365,36.4208,36.3271,36.3833,60699.0
2019-02-21 12:00:00,38.82,38.87,38.79,38.84,71162.0,36.3833,36.4302,36.3552,36.4021,71162.0
2019-02-21 12:05:00,38.84,38.9,38.83,38.88,54491.0,36.4021,36.4583,36.3927,36.4396,54491.0
2019-02-21 12:10:00,38.88,38.97,38.88,38.91,96703.0,36.4396,36.5239,36.4396,36.4677,96703.0
2019-02-21 12:15:00,38.91,38.95,38.87,38.94,55074.0,36.4677,36.5052,36.4302,36.4958,55074.0
2019-02-21 12:20:00,38.94,38.99,38.91,38.98,43696.0,36.4958,36.5427,36.4677,36.5333,43696.0
2019-02-21 12:25:00,38.98,39.08,38.95,39.07,109575.0,36.5333,36.627,36.5052,36.6177,109575.0
2019-02-21 12:30:00,39.07,39.18,39.06,39.17,170328.0,36.6177,36.7207,36.6083,36.7114,170328.0
2019-02-21 12:35:00,39.17,39.19,39.1,39.15,85379.0,36.7114,36.7301,36.6458,36.6926,85379.0
2019-02-21 12:40:00,39.16,39.23,39.16,39.19,110930.0,36.702,36.7676,36.702,36.7301,110930.0
2019-02-21 12:45:00,39.19,39.19,39.11,39.13,54653.0,36.7301,36.7301,36.6551,36.6739,54653.0
2019-02-21 12:50:00,39.14,39.17,39.1,39.14,62239.0,36.6833,36.7114,36.6458,36.6833,62239.0
2019-02-21 12:55:00,39.14,39.16,39.1,39.15,58113.0,36.6833,36.702,36.6458,36.6926,58113.0
2019-02-21 13:00:00,39.14,39.15,39.11,39.12,48528.0,36.6833,36.6926,36.6551,36.6645,48528.0
2019-02-21 13:05:00,39.12,39.13,39.07,39.11,49683.0,36.6645,36.6739,36.6177,36.6551,49683.0
2019-02-21 13:10:00,39.11,39.11,39.04,39.06,41506.0,36.6551,36.6551,36.5895,36.6083,41506.0
2019-02-21 13:15:00,39.06,39.07,39.04,39.04,30712.0,36.6083,36.6177,36.5895,36.5895,30712.0
2019-02-21 13:20:00,39.04,39.05,39.03,39.03,58618.0,36.5895,36.5989,36.5802,36.5802,58618.0
2019-02-21 13:25:00,39.04,39.04,38.99,39.01,34047.0,36.5895,36.5895,36.5427,36.5614,34047.0
2019-02-21 13:30:00,39.01,39.02,38.95,38.99,29190.0,36.5614,36.5708,36.5052,36.5427,29190.0
2019-02-21 13:35:00,39.0,39.01,38.97,38.99,24909.0,36.552,36.5614,36.5239,36.5427,24909.0
2019-02-21 13:40:00,38.99,39.04,38.99,39.03,22371.0,36.5427,36.5895,36.5427,36.5802,22371.0
2019-02-21 13:45:00,39.03,39.04,39.0,39.01,29666.0,36.5802,36.5895,36.552,36.5614,29666.0
2019-02-21 13:50:00,39.01,39.03,38.99,39.0,25451.0,36.5614,36.5802,36.5427,36.552,25451.0
2019-02-21 13:55:00,39.0,39.02,39.0,39.02,22662.0,36.552,36.5708,36.552,36.5708,22662.0
2019-02-21 14:00:00,39.02,39.03,39.01,39.03,28517.0,36.5708,36.5802,36.5614,36.5802,28517.0
2019-02-21 14:05:00,39.02,39.07,39.01,39.05,45510.0,36.5708,36.6177,36.5614,36.5989,45510.0
2019-02-21 14:10:00,39.05,39.05,38.98,39.0,33490.0,36.5989,36.5989,36.5333,36.552,33490.0
2019-02-21 14:15:00,38.99,39.0,38.92,38.92,37751.0,36.5427,36.552,36.4771,36.4771,37751.0
2019-02-21 14:20:00,38.92,38.95,38.85,38.86,37843.0,36.4771,36.5052,36.4115,36.4208,37843.0
2019-02-21 14:25:00,38.87,38.89,38.81,38.89,58032.0,36.4302,36.4489,36.374,36.4489,58032.0
2019-02-21 14:30:00,38.89,38.95,38.88,38.94,61951.0,36.4489,36.5052,36.4396,36.4958,61951.0
2019-02-21 14:35:00,38.94,38.94,38.88,38.91,53939.0,36.4958,36.4958,36.4396,36.4677,53939.0
2019-02-21 14:40:00,38.9,38.95,38.86,38.95,107411.0,36.4583,36.5052,36.4208,36.5052,107411.0
2019-02-21 14:45:00,38.94,38.94,38.88,38.9,141257.0,36.4958,36.4958,36.4396,36.4583,141257.0
2019-02-21 14:50:00,38.9,38.9,38.76,38.76,71310.0,36.4583,36.4583,36.3271,36.3271,71310.0
2019-02-21 14:55:00,38.76,38.82,38.75,38.82,85603.0,36.3271,36.3833,36.3177,36.3833,85603.0
2019-02-21 15:00:00,38.81,38.85,38.78,38.82,56054.0,36.374,36.4115,36.3459,36.3833,56054.0
2019-02-21 15:05:00,38.82,38.88,38.81,38.86,65860.0,36.3833,36.4396,36.374,36.4208,65860.0
2019-02-21 15:10:00,38.85,38.88,38.82,38.83,50223.0,36.4115,36.4396,36.3833,36.3927,50223.0
2019-02-21 15:15:00,38.83,38.86,38.82,38.84,53933.0,36.3927,36.4208,36.3833,36.4021,53933.0
2019-02-21 15:20:00,38.84,38.88,38.84,38.88,53889.0,36.4021,36.4396,36.4021,36.4396,53889.0
2019-02-21 15:25:00,38.88,38.89,38.86,38.89,78822.0,36.4396,36.4489,36.4208,36.4489,78822.0
2019-02-21 15:30:00,38.89,38.89,38.76,38.77,230202.0,36.4489,36.4489,36.3271,36.3365,230202.0
2019-02-21 15:35:00,38.77,38.81,38.76,38.8,82064.0,36.3365,36.374,36.3271,36.3646,82064.0
2019-02-21 15:40:00,38.8,38.84,38.78,38.8,90512.0,36.3646,36.4021,36.3459,36.3646,90512.0
2019-02-21 15:45:00,38.8,38.84,38.79,38.83,92142.0,36.3646,36.4021,36.3552,36.3927,92142.0
2019-02-21 15:50:00,38.83,38.87,38.82,38.87,138302.0,36.3927,36.4302,36.3833,36.4302,138302.0
2019-02-21 15:55:00,38.87,38.89,38.82,38.84,383550.0,36.4302,36.4489,36.3833,36.4021,383550.0
2019-02-22 09:30:00,38.89,39.08,38.8,39.07,355875.0,36.4489,36.627,36.3646,36.6177,355875.0
2019-02-22 09:35:00,39.06,39.29,39.03,39.18,167075.0,36.6083,36.8238,36.5802,36.7207,167075.0
2019-02-22 09:40:00,39.17,39.38,39.15,39.29,162356.0,36.7114,36.9082,36.6926,36.8238,162356.0
2019-02-22 09:45:00,39.3,39.31,39.16,39.17,127153.0,36.8332,36.8426,36.702,36.7114,127153.0
2019-02-22 09:50:00,39.17,39.18,39.06,39.07,101185.0,36.7114,36.7207,36.6083,36.6177,101185.0
2019-02-22 09:55:00,39.09,39.13,39.05,39.12,117524.0,36.6364,36.6739,36.5989,36.6645,117524.0
2019-02-22 10:00:00,39.11,39.11,38.97,39.02,215226.0,36.6551,36.6551,36.5239,36.5708,215226.0
2019-02-22 10:05:00,39.01,39.15,38.95,39.14,84272.0,36.5614,36.6926,36.5052,36.6833,84272.0
2019-02-22 10:10:00,39.15,39.19,39.12,39.15,72580.0,36.6926,36.7301,36.6645,36.6926,72580.0
2019-02-22 10:15:00,39.15,39.19,39.1,39.16,114694.0,36.6926,36.7301,36.6458,36.702,114694.0
2019-02-22 10:20:00,39.16,39.17,39.05,39.08,89439.0,36.702,36.7114,36.5989,36.627,89439.0
2019-02-22 10:25:00,39.08,39.11,38.98,39.04,71110.0,36.627,36.6551,36.5333,36.5895,71110.0
2019-02-22 10:30:00,39.04,39.04,38.97,38.97,55931.0,36.5895,36.5895,36.5239,36.5239,55931.0
2019-02-22 10:35:00,38.97,38.99,38.93,38.95,51267.0,36.5239,36.5427,36.4864,36.5052,51267.0
2019-02-22 10:40:00,38.94,39.04,38.92,39.01,54313.0,36.4958,36.5895,36.4771,36.5614,54313.0
2019-02-22 10:45:00,39.02,39.11,39.01,39.1,93461.0,36.5708,36.6551,36.5614,36.6458,93461.0
2019-02-22 10:50:00,39.1,39.14,39.05,39.12,55775.0,36.6458,36.6833,36.5989,36.6645,55775.0
2019-02-22 10:55:00,39.12,39.13,39.07,39.11,62206.0,36.6645,36.6739,36.6177,36.6551,62206.0
2019-02-22 11:00:00,39.12,39.18,39.11,39.17,51085.0,36.6645,36.7207,36.6551,36.7114,51085.0
2019-02-22 11:05:00,39.18,39.23,39.16,39.22,66999.0,36.7207,36.7676,36.702,36.7582,66999.0
2019-02-22 11:10:00,39.21,39.22,39.15,39.18,61614.0,36.7489,36.7582,36.6926,36.7207,61614.0
2019-02-22 11:15:00,39.18,39.18,39.12,39.16,54497.0,36.7207,36.7207,36.6645,36.702,54497.0
2019-02-22 11:20:00,39.15,39.19,39.13,39.14,68644.0,36.6926,36.7301,36.6739,36.6833,68644.0
2019-02-22 11:25:00,39.14,39.18,39.12,39.18,65271.0,36.6833,36.7207,36.6645,36.7207,65271.0
2019-02-22 11:30:00,39.19,39.24,39.18,39.2,59693.0,36.7301,36.777,36.7207,36.7395,59693.0
2019-02-22 11:35:00,39.19,39.25,39.16,39.25,59563.0,36.7301,36.7864,36.702,36.7864,59563.0
2019-02-22 11:40:00,39.25,39.26,39.19,39.22,38727.0,36.7864,36.7957,36.7301,36.7582,38727.0
2019-02-22 11:45:00,39.22,39.25,39.21,39.22,44943.0,36.7582,36.7864,36.7489,36.7582,44943.0
2019-02-22 11:50:00,39.23,39.23,39.15,39.18,57074.0,36.7676,36.7676,36.6926,36.7207,57074.0
2019-02-22 11:55:00,39.17,39.24,39.16,39.23,28650.0,36.7114,36.777,36.702,36.7676,28650.0
2019-02-22 12:00:00,39.22,39.29,39.21,39.28,61466.0,36.7582,36.8238,36.7489,36.8145,61466.0
2019-02-22 12:05:00,39.28,39.29,39.25,39.27,43840.0,36.8145,36.8238,36.7864,36.8051,43840.0
2019-02-22 12:10:00,39.27,39.29,39.2,39.25,35814.0,36.8051,36.8238,36.7395,36.7864,35814.0
2019-02-22 12:15:00,39.25,39.27,39.22,39.23,48655.0,36.7864,36.8051,36.7582,36.7676,48655.0
2019-02-22 12:20:00,39.23,39.3,39.22,39.27,50409.0,36.7676,36.8332,36.7582,36.8051,50409.0
2019-02-22 12:25:00,39.27,39.3,39.27,39.27,47086.0,36.8051,36.8332,36.8051,36.8051,47086.0
2019-02-22 12:30:00,39.28,39.3,39.28,39.28,47255.0,36.8145,36.8332,36.8145,36.8145,47255.0
2019-02-22 12:35:00,39.29,39.29,39.2,39.25,74632.0,36.8238,36.8238,36.7395,36.7864,74632.0
2019-02-22 12:40:00,39.24,39.27,39.23,39.27,32203.0,36.777,36.8051,36.7676,36.8051,32203.0
2019-02-22 12:45:00,39.27,39.3,39.26,39.3,44257.0,36.8051,36.8332,36.7957,36.8332,44257.0
2019-02-22 12:50:00,39.29,39.3,39.26,39.29,45154.0,36.8238,36.8332,36.7957,36.8238,45154.0
2019-02-22 12:55:00,39.29,39.32,39.28,39.29,37528.0,36.8238,36.852,36.8145,36.8238,37528.0
2019-02-22 13:00:00,39.29,39.3,39.26,39.27,42518.0,36.8238,36.8332,36.7957,36.8051,42518.0
2019-02-22 13:05:00,39.27,39.28,39.24,39.27,53424.0,36.8051,36.8145,36.777,36.8051,53424.0
2019-02-22 13:10:00,39.27,39.29,39.21,39.22,49706.0,36.8051,36.8238,36.7489,36.7582,49706.0
2019-02-22 13:15:00,39.22,39.24,39.18,39.23,58755.0,36.7582,36.777,36.7207,36.7676,58755.0
2019-02-22 13:20:00,39.23,39.25,39.22,39.23,37258.0,36.7676,36.7864,36.7582,36.7676,37258.0
2019-02-22 13:25:00,39.23,39.25,39.21,39.23,38459.0,36.7676,36.7864,36.7489,36.7676,38459.0
2019-02-22 13:30:00,39.23,39.26,39.22,39.25,42303.0,36.7676,36.7957,36.7582,36.7864,42303.0
2019-02-22 13:35:00,39.24,39.25,39.14,39.14,80512.0,36.777,36.7864,36.6833,36.6833,80512.0
2019-02-22 13:40:00,39.15,39.2,39.12,39.18,49024.0,36.6926,36.7395,36.6645,36.7207,49024.0
2019-02-22 13:45:00,39.19,39.19,39.12,39.15,62935.0,36.7301,36.7301,36.6645,36.6926,62935.0
2019-02-22 13:50:00,39.15,39.15,39.11,39.13,41172.0,36.6926,36.6926,36.6551,36.6739,41172.0
2019-02-22 13:55:00,39.13,39.19,39.13,39.18,133378.0,36.6739,36.7301,36.6739,36.7207,133378.0
2019-02-22 14:00:00,39.19,39.19,39.13,39.15,93704.0,36.7301,36.7301,36.6739,36.6926,93704.0
2019-02-22 14:05:00,39.15,39.2,39.13,39.2,48035.0,36.6926,36.7395,36.6739,36.7395,48035.0
2019-02-22 14:10:00,39.2,39.21,39.16,39.17,32609.0,36.7395,36.7489,36.702,36.7114,32609.0
2019-02-22 14:15:00,39.18,39.19,39.12,39.14,29893.0,36.7207,36.7301,36.6645,36.6833,29893.0
2019-02-22 14:20:00,39.15,39.18,39.11,39.14,80693.0,36.6926,36.7207,36.6551,36.6833,80693.0
2019-02-22 14:25:00,39.14,39.2,39.11,39.18,40621.0,36.6833,36.7395,36.6551,36.7207,40621.0
2019-02-22 14:30:00,39.19,39.21,39.16,39.18,62337.0,36.7301,36.7489,36.702,36.7207,62337.0
2019-02-22 14:35:00,39.19,39.19,39.07,39.12,83858.0,36.7301,36.7301,36.6177,36.6645,83858.0
2019-02-22 14:40:00,39.11,39.15,39.05,39.1,75127.0,36.6551,36.6926,36.5989,36.6458,75127.0
2019-02-22 14:45:00,39.1,39.16,39.09,39.15,52186.0,36.6458,36.702,36.6364,36.6926,52186.0
2019-02-22 14:50:00,39.14,39.23,39.11,39.21,92513.0,36.6833,36.7676,36.6551,36.7489,92513.0
2019-02-22 14:55:00,39.2,39.25,39.17,39.19,59449.0,36.7395,36.7864,36.7114,36.7301,59449.0
2019-02-22 15:00:00,39.19,39.25,39.17,39.23,79403.0,36.7301,36.7864,36.7114,36.7676,79403.0
2019-02-22 15:05:00,39.23,39.25,39.22,39.25,58074.0,36.7676,36.7864,36.7582,36.7864,58074.0
2019-02-22 15:10:00,39.25,39.32,39.25,39.32,57336.0,36.7864,36.852,36.7864,36.852,57336.0
2019-02-22 15:15:00,39.31,39.32,39.28,39.32,60057.0,36.8426,36.852,36.8145,36.852,60057.0
2019-02-22 15:20:00,39.32,39.35,39.27,39.28,70571.0,36.852,36.8801,36.8051,36.8145,70571.0
2019-02-22 15:25:00,39.28,39.33,39.27,39.32,52179.0,36.8145,36.8613,36.8051,36.852,52179.0
2019-02-22 15:30:00,39.32,39.34,39.29,39.31,101473.0,36.852,36.8707,36.8238,36.8426,101473.0
2019-02-22 15:35:00,39.31,39.32,39.29,39.32,63984.0,36.8426,36.852,36.8238,36.852,63984.0
2019-02-22 15:40:00,39.31,39.36,39.31,39.36,88414.0,36.8426,36.8894,36.8426,36.8894,88414.0
2019-02-22 15:45:00,39.36,39.37,39.32,39.35,119663.0,36.8894,36.8988,36.852,36.8801,119663.0
2019-02-22 15:50:00,39.35,39.37,39.34,39.36,230582.0,36.8801,36.8988,36.8707,36.8894,230582.0
2019-02-22 15:55:00,39.36,39.44,39.34,39.43,753179.0,36.8894,36.9644,36.8707,36.9551,753179.0
2019-02-25 09:30:00,39.9,39.98,39.62,39.78,441574.0,37.3956,37.4705,37.1331,37.2831,441574.0
2019-02-25 09:35:00,39.79,40.05,39.78,40.03,356734.0,37.2925,37.5361,37.2831,37.5174,356734.0
2019-02-25 09:40:00,40.03,40.05,39.85,39.98,198275.0,37.5174,37.5361,37.3487,37.4705,198275.0
2019-02-25 09:45:00,39.99,40.0,39.82,39.87,113062.0,37.4799,37.4893,37.3206,37.3674,113062.0
2019-02-25 09:50:00,39.87,39.95,39.81,39.93,116600.0,37.3674,37.4424,37.3112,37.4237,116600.0
2019-02-25 09:55:00,39.92,40.05,39.89,40.04,114465.0,37.4143,37.5361,37.3862,37.5268,114465.0
2019-02-25 10:00:00,40.05,40.05,39.98,40.04,151246.0,37.5361,37.5361,37.4705,37.5268,151246.0
2019-02-25 10:05:00,40.03,40.07,39.98,40.05,104782.0,37.5174,37.5549,37.4705,37.5361,104782.0
2019-02-25 10:10:00,40.05,40.08,39.96,40.03,107838.0,37.5361,37.5643,37.4518,37.5174,107838.0
2019-02-25 10:15:00,40.04,40.07,39.99,40.0,58666.0,37.5268,37.5549,37.4799,37.4893,58666.0
2019-02-25 10:20:00,39.99,40.0,39.91,39.91,99508.0,37.4799,37.4893,37.4049,37.4049,99508.0
2019-02-25 10:25:00,39.91,39.98,39.84,39.89,77668.0,37.4049,37.4705,37.3393,37.3862,77668.0
2019-02-25 10:30:00,39.89,39.91,39.83,39.84,85704.0,37.3862,37.4049,37.3299,37.3393,85704.0
2019-02-25 10:35:00,39.84,39.85,39.75,39.82,86941.0,37.3393,37.3487,37.255,37.3206,86941.0
2019-02-25 10:40:00,39.82,39.83,39.74,39.82,52895.0,37.3206,37.3299,37.2456,37.3206,52895.0
2019-02-25 10:45:00,39.81,39.89,39.77,39.87,56194.0,37.3112,37.3862,37.2737,37.3674,56194.0
2019-02-25 10:50:00,39.87,39.88,39.82,39.86,49293.0,37.3674,37.3768,37.3206,37.3581,49293.0
2019-02-25 10:55:00,39.85,39.87,39.77,39.78,52453.0,37.3487,37.3674,37.2737,37.2831,52453.0
2019-02-25 11:00:00,39.79,39.86,39.78,39.86,45193.0,37.2925,37.3581,37.2831,37.3581,45193.0
2019-02-25 11:05:00,39.86,39.92,39.85,39.89,63141.0,37.3581,37.4143,37.3487,37.3862,63141.0
2019-02-25 11:10:00,39.89,39.96,39.87,39.87,65199.0,37.3862,37.4518,37.3674,37.3674,65199.0
2019-02-25 11:15:00,39.87,39.91,39.87,39.88,92161.0,37.3674,37.4049,37.3674,37.3768,92161.0
2019-02-25 11:20:00,39.88,39.97,39.87,39.96,61581.0,37.3768,37.4612,37.3674,37.4518,61581.0
2019-02-25 11:25:00,39.96,40.0,39.94,39.95,104318.0,37.4518,37.4893,37.433,37.4424,104318.0
2019-02-25 11:30:00,39.95,39.99,39.94,39.98,126161.0,37.4424,37.4799,37.433,37.4705,126161.0
2019-02-25 11:35:00,39.98,40.02,39.94,39.95,74717.0,37.4705,37.508,37.433,37.4424,74717.0
2019-02-25 11:40:00,39.95,40.05,39.94,40.04,79461.0,37.4424,37.5361,37.433,37.5268,79461.0
2019-02-25 11:45:00,40.04,40.07,40.0,40.05,42082.0,37.5268,37.5549,37.4893,37.5361,42082.0
2019-02-25 11:50:00,40.04,40.08,40.01,40.04,78000.0,37.5268,37.5643,37.4986,37.5268,78000.0
2019-02-25 11:55:00,40.04,40.04,39.98,40.02,71965.0,37.5268,37.5268,37.4705,37.508,71965.0
2019-02-25 12:00:00,40.01,40.02,39.95,39.95,72339.0,37.4986,37.508,37.4424,37.4424,72339.0
2019-02-25 12:05:00,39.96,39.99,39.93,39.98,50967.0,37.4518,37.4799,37.4237,37.4705,50967.0
2019-02-25 12:10:00,39.98,39.98,39.91,39.93,60519.0,37.4705,37.4705,37.4049,37.4237,60519.0
2019-02-25 12:15:00,39.93,39.95,39.92,39.92,35316.0,37.4237,37.4424,37.4143,37.4143,35316.0
2019-02-25 12:20:00,39.93,39.93,39.85,39.88,52476.0,37.4237,37.4237,37.3487,37.3768,52476.0
2019-02-25 12:25:00,39.87,39.93,39.86,39.91,55671.0,37.3674,37.4237,37.3581,37.4049,55671.0
2019-02-25 12:30:00,39.9,39.92,39.88,39.89,33892.0,37.3956,37.4143,37.3768,37.3862,33892.0
2019-02-25 12:35:00,39.9,39.9,39.84,39.84,31430.0,37.3956,37.3956,37.3393,37.3393,31430.0
2019-02-25 12:40:00,39.84,39.94,39.84,39.94,37003.0,37.3393,37.433,37.3393,37.433,37003.0
2019-02-25 12:45:00,39.93,39.94,39.88,39.91,68520.0,37.4237,37.433,37.3768,37.4049,68520.0
2019-02-25 12:50:00,39.92,39.93,39.84,39.86,37593.0,37.4143,37.4237,37.3393,37.3581,37593.0
2019-02-25 12:55:00,39.85,39.85,39.76,39.82,56113.0,37.3487,37.3487,37.2643,37.3206,56113.0
2019-02-25 13:00:00,39.82,39.9,39.81,39.86,34238.0,37.3206,37.3956,37.3112,37.3581,34238.0
2019-02-25 13:05:00,39.86,39.9,39.84,39.88,33852.0,37.3581,37.3956,37.3393,37.3768,33852.0
2019-02-25 13:10:00,39.88,39.89,39.85,39.87,39162.0,37.3768,37.3862,37.3487,37.3674,39162.0
2019-02-25 13:15:00,39.87,39.93,39.86,39.9,83809.0,37.3674,37.4237,37.3581,37.3956,83809.0
2019-02-25 13:20:00,39.91,39.93,39.88,39.91,63630.0,37.4049,37.4237,37.3768,37.4049,63630.0
2019-02-25 13:25:00,39.91,39.91,39.88,39.89,44210.0,37.4049,37.4049,37.3768,37.3862,44210.0
2019-02-25 13:30:00,39.89,39.91,39.83,39.85,31616.0,37.3862,37.4049,37.3299,37.3487,31616.0
2019-02-25 13:35:00,39.86,39.9,39.86,39.9,21309.0,37.3581,37.3956,37.3581,37.3956,21309.0
2019-02-25 13:40:00,39.9,39.93,39.88,39.9,57381.0,37.3956,37.4237,37.3768,37.3956,57381.0
2019-02-25 13:45:00,39.89,39.91,39.85,39.86,31838.0,37.3862,37.4049,37.3487,37.3581,31838.0
2019-02-25 13:50:00,39.87,39.94,39.86,39.9,53958.0,37.3674,37.433,37.3581,37.3956,53958.0
2019-02-25 13:55:00,39.9,39.92,39.86,39.89,25246.0,37.3956,37.4143,37.3581,37.3862,25246.0
2019-02-25 14:00:00,39.89,39.91,39.86,39.87,33828.0,37.3862,37.4049,37.3581,37.3674,33828.0
2019-02-25 14:05:00,39.87,39.89,39.86,39.87,33173.0,37.3674,37.3862,37.3581,37.3674,33173.0
2019-02-25 14:10:00,39.88,39.89,39.85,39.86,43755.0,37.3768,37.3862,37.3487,37.3581,43755.0
2019-02-25 14:15:00,39.86,39.89,39.85,39.87,17197.0,37.3581,37.3862,37.3487,37.3674,17197.0
2019-02-25 14:20:00,39.87,39.88,39.84,39.88,28467.0,37.3674,37.3768,37.3393,37.3768,28467.0
2019-02-25 14:25:00,39.88,39.91,39.87,39.89,32904.0,37.3768,37.4049,37.3674,37.3862,32904.0
2019-02-25 14:30:00,39.89,39.91,39.84,39.85,38773.0,37.3862,37.4049,37.3393,37.3487,38773.0
2019-02-25 14:35:00,39.86,39.89,39.85,39.88,24656.0,37.3581,37.3862,37.3487,37.3768,24656.0
2019-02-25 14:40:00,39.88,39.89,39.85,39.87,35517.0,37.3768,37.3862,37.3487,37.3674,35517.0
2019-02-25 14:45:00,39.88,39.89,39.84,39.84,54274.0,37.3768,37.3862,37.3393,37.3393,54274.0
2019-02-25 14:50:00,39.84,39.87,39.82,39.83,50534.0,37.3393,37.3674,37.3206,37.3299,50534.0
2019-02-25 14:55:00,39.83,39.84,39.8,39.83,39325.0,37.3299,37.3393,37.3018,37.3299,39325.0
2019-02-25 15:00:00,39.83,39.84,39.81,39.82,37658.0,37.3299,37.3393,37.3112,37.3206,37658.0
2019-02-25 15:05:00,39.82,39.84,39.77,39.78,53517.0,37.3206,37.3393,37.2737,37.2831,53517.0
2019-02-25 15:10:00,39.78,39.8,39.76,39.78,40263.0,37.2831,37.3018,37.2643,37.2831,40263.0
2019-02-25 15:15:00,39.79,39.82,39.76,39.77,33705.0,37.2925,37.3206,37.2643,37.2737,33705.0
2019-02-25 15:20:00,39.76,39.77,39.72,39.73,47197.0,37.2643,37.2737,37.2269,37.2362,47197.0
2019-02-25 15:25:00,39.73,39.73,39.68,39.69,61610.0,37.2362,37.2362,37.1894,37.1987,61610.0
2019-02-25 15:30:00,39.69,39.77,39.68,39.76,65842.0,37.1987,37.2737,37.1894,37.2643,65842.0
2019-02-25 15:35:00,39.76,39.77,39.72,39.73,60372.0,37.2643,37.2737,37.2269,37.2362,60372.0
2019-02-25 15:40:00,39.73,39.74,39.7,39.7,50286.0,37.2362,37.2456,37.2081,37.2081,50286.0
2019-02-25 15:45:00,39.71,39.73,39.68,39.72,123795.0,37.2175,37.2362,37.1894,37.2269,123795.0
2019-02-25 15:50:00,39.72,39.72,39.69,39.7,212640.0,37.2269,37.2269,37.1987,37.2081,212640.0
2019-02-25 15:55:00,39.7,39.71,39.62,39.66,473397.0,37.2081,37.2175,37.1331,37.1706,473397.0
2019-02-26 09:30:00,39.53,39.68,39.48,39.65,160240.0,37.0488,37.1894,37.0019,37.1612,160240.0
2019-02-26 09:35:00,39.66,39.85,39.64,39.79,100403.0,37.1706,37.3487,37.1519,37.2925,100403.0
2019-02-26 09:40:00,39.78,39.85,39.71,39.8,69582.0,37.2831,37.3487,37.2175,37.3018,69582.0
2019-02-26 09:45:00,39.79,39.83,39.75,39.75,65923.0,37.2925,37.3299,37.255,37.255,65923.0
2019-02-26 09:50:00,39.75,39.8,39.74,39.79,104371.0,37.255,37.3018,37.2456,37.2925,104371.0
2019-02-26 09:55:00,39.79,39.8,39.72,39.75,72588.0,37.2925,37.3018,37.2269,37.255,72588.0
2019-02-26 10:00:00,39.75,39.87,39.74,39.84,136617.0,37.255,37.3674,37.2456,37.3393,136617.0
2019-02-26 10:05:00,39.85,39.87,39.76,39.78,103013.0,37.3487,37.3674,37.2643,37.2831,103013.0
2019-02-26 10:10:00,39.77,39.79,39.73,39.77,52499.0,37.2737,37.2925,37.2362,37.2737,52499.0
2019-02-26 10:15:00,39.76,39.82,39.75,39.8,55225.0,37.2643,37.3206,37.255,37.3018,55225.0
2019-02-26 10:20:00,39.8,39.81,39.77,39.78,46490.0,37.3018,37.3112,37.2737,37.2831,46490.0
2019-02-26 10:25:00,39.77,39.8,39.75,39.8,56254.0,37.2737,37.3018,37.255,37.3018,56254.0
2019-02-26 10:30:00,39.8,39.8,39.72,39.79,44443.0,37.3018,37.3018,37.2269,37.2925,44443.0
2019-02-26 10:35:00,39.79,39.79,39.7,39.77,31082.0,37.2925,37.2925,37.2081,37.2737,31082.0
2019-02-26 10:40:00,39.77,39.8,39.76,39.77,69283.0,37.2737,37.3018,37.2643,37.2737,69283.0
2019-02-26 10:45:00,39.76,39.8,39.71,39.72,39774.0,37.2643,37.3018,37.2175,37.2269,39774.0
2019-02-26 10:50:00,39.72,39.72,39.65,39.7,50304.0,37.2269,37.2269,37.1612,37.2081,50304.0
2019-02-26 10:55:00,39.69,39.69,39.63,39.65,44055.0,37.1987,37.1987,37.1425,37.1612,44055.0
2019-02-26 11:00:00,39.65,39.72,39.63,39.72,76362.0,37.1612,37.2269,37.1425,37.2269,76362.0
2019-02-26 11:05:00,39.73,39.78,39.7,39.74,95721.0,37.2362,37.2831,37.2081,37.2456,95721.0
2019-02-26 11:10:00,39.75,39.8,39.69,39.8,64891.0,37.255,37.3018,37.1987,37.3018,64891.0
2019-02-26 11:15:00,39.8,39.83,39.76,39.77,76990.0,37.3018,37.3299,37.2643,37.2737,76990.0
2019-02-26 11:20:00,39.78,39.78,39.69,39.72,66761.0,37.2831,37.2831,37.1987,37.2269,66761.0
2019-02-26 11:25:00,39.71,39.78,39.7,39.77,42229.0,37.2175,37.2831,37.2081,37.2737,42229.0
2019-02-26 11:30:00,39.78,39.82,39.77,39.8,57769.0,37.2831,37.3206,37.2737,37.3018,57769.0
2019-02-26 11:35:00,39.8,39.81,39.77,39.79,100636.0,37.3018,37.3112,37.2737,37.2925,100636.0
2019-02-26 11:40:00,39.8,39.82,39.77,39.79,39073.0,37.3018,37.3206,37.2737,37.2925,39073.0
2019-02-26 11:45:00,39.79,39.82,39.77,39.79,74416.0,37.2925,37.3206,37.2737,37.2925,74416.0
2019-02-26 11:50:00,39.79,39.8,39.74,39.76,43681.0,37.2925,37.3018,37.2456,37.2643,43681.0
2019-02-26 11:55:00,39.75,39.78,39.72,39.73,30603.0,37.255,37.2831,37.2269,37.2362,30603.0
2019-02-26 12:00:00,39.73,39.78,39.73,39.76,77145.0,37.2362,37.2831,37.2362,37.2643,77145.0
2019-02-26 12:05:00,39.75,39.75,39.68,39.7,36330.0,37.255,37.255,37.1894,37.2081,36330.0
2019-02-26 12:10:00,39.69,39.77,39.68,39.75,37881.0,37.1987,37.2737,37.1894,37.255,37881.0
2019-02-26 12:15:00,39.76,39.81,39.76,39.8,32450.0,37.2643,37.3112,37.2643,37.3018,32450.0
2019-02-26 12:20:00,39.8,39.81,39.76,39.8,23950.0,37.3018,37.3112,37.2643,37.3018,23950.0
2019-02-26 12:25:00,39.8,39.81,39.77,39.77,44225.0,37.3018,37.3112,37.2737,37.2737,44225.0
2019-02-26 12:30:00,39.78,39.78,39.73,39.76,41258.0,37.2831,37.2831,37.2362,37.2643,41258.0
2019-02-26 12:35:00,39.76,39.77,39.69,39.72,32893.0,37.2643,37.2737,37.1987,37.2269,32893.0
2019-02-26 12:40:00,39.71,39.72,39.68,39.7,30778.0,37.2175,37.2269,37.1894,37.2081,30778.0
2019-02-26 12:45:00,39.7,39.71,39.65,39.68,28186.0,37.2081,37.2175,37.1612,37.1894,28186.0
2019-02-26 12:50:00,39.69,39.7,39.6,39.6,30358.0,37.1987,37.2081,37.1144,37.1144,30358.0
2019-02-26 12:55:00,39.6,39.62,39.57,39.59,30464.0,37.1144,37.1331,37.0863,37.105,30464.0
2019-02-26 13:00:00,39.59,39.68,39.59,39.63,29207.0,37.105,37.1894,37.105,37.1425,29207.0
2019-02-26 13:05:00,39.64,39.64,39.58,39.6,24383.0,37.1519,37.1519,37.0956,37.1144,24383.0
2019-02-26 13:10:00,39.61,39.63,39.6,39.63,55056.0,37.1238,37.1425,37.1144,37.1425,55056.0
2019-02-26 13:15:00,39.63,39.69,39.62,39.63,102508.0,37.1425,37.1987,37.1331,37.1425,102508.0
2019-02-26 13:20:00,39.64,39.64,39.58,39.59,60171.0,37.1519,37.1519,37.0956,37.105,60171.0
2019-02-26 13:25:00,39.59,39.64,39.57,39.61,75095.0,37.105,37.1519,37.0863,37.1238,75095.0
2019-02-26 13:30:00,39.62,39.62,39.56,39.58,84789.0,37.1331,37.1331,37.0769,37.0956,84789.0
2019-02-26 13:35:00,39.58,39.61,39.56,39.59,22619.0,37.0956,37.1238,37.0769,37.105,22619.0
2019-02-26 13:40:00,39.6,39.62,39.57,39.61,30610.0,37.1144,37.1331,37.0863,37.1238,30610.0
2019-02-26 13:45:00,39.61,39.65,39.6,39.63,29704.0,37.1238,37.1612,37.1144,37.1425,29704.0
2019-02-26 13:50:00,39.64,39.65,39.6,39.62,28286.0,37.1519,37.1612,37.1144,37.1331,28286.0
2019-02-26 13:55:00,39.63,39.63,39.59,39.59,30951.0,37.1425,37.1425,37.105,37.105,30951.0
2019-02-26 14:00:00,39.6,39.65,39.59,39.62,42445.0,37.1144,37.1612,37.105,37.1331,42445.0
2019-02-26 14:05:00,39.62,39.63,39.57,39.59,25048.0,37.1331,37.1425,37.0863,37.105,25048.0
2019-02-26 14:10:00,39.59,39.6,39.57,39.6,35292.0,37.105,37.1144,37.0863,37.1144,35292.0
2019-02-26 14:15:00,39.59,39.6,39.56,39.59,39694.0,37.105,37.1144,37.0769,37.105,39694.0
2019-02-26 14:20:00,39.59,39.6,39.53,39.56,60245.0,37.105,37.1144,37.0488,37.0769,60245.0
2019-02-26 14:25:00,39.57,39.6,39.54,39.57,23825.0,37.0863,37.1144,37.0582,37.0863,23825.0
2019-02-26 14:30:00,39.56,39.64,39.56,39.64,37203.0,37.0769,37.1519,37.0769,37.1519,37203.0
2019-02-26 14:35:00,39.63,39.67,39.62,39.66,42006.0,37.1425,37.18,37.1331,37.1706,42006.0
2019-02-26 14:40:00,39.67,39.7,39.63,39.65,37943.0,37.18,37.2081,37.1425,37.1612,37943.0
2019-02-26 14:45:00,39.65,39.65,39.62,39.62,36133.0,37.1612,37.1612,37.1331,37.1331,36133.0
2019-02-26 14:50:00,39.63,39.65,39.6,39.63,68552.0,37.1425,37.1612,37.1144,37.1425,68552.0
2019-02-26 14:55:00,39.63,39.64,39.58,39.6,40013.0,37.1425,37.1519,37.0956,37.1144,40013.0
2019-02-26 15:00:00,39.6,39.69,39.6,39.69,70948.0,37.1144,37.1987,37.1144,37.1987,70948.0
2019-02-26 15:05:00,39.69,39.69,39.62,39.63,43502.0,37.1987,37.1987,37.1331,37.1425,43502.0
2019-02-26 15:10:00,39.63,39.63,39.6,39.6,58034.0,37.1425,37.1425,37.1144,37.1144,58034.0
2019-02-26 15:15:00,39.61,39.7,39.6,39.66,42862.0,37.1238,37.2081,37.1144,37.1706,42862.0
2019-02-26 15:20:00,39.66,39.71,39.65,39.68,80789.0,37.1706,37.2175,37.1612,37.1894,80789.0
2019-02-26 15:25:00,39.68,39.68,39.63,39.64,54463.0,37.1894,37.1894,37.1425,37.1519,54463.0
2019-02-26 15:30:00,39.63,39.69,39.62,39.66,108484.0,37.1425,37.1987,37.1331,37.1706,108484.0
2019-02-26 15:35:00,39.66,39.67,39.62,39.62,51256.0,37.1706,37.18,37.1331,37.1331,51256.0
2019-02-26 15:40:00,39.63,39.66,39.62,39.65,100460.0,37.1425,37.1706,37.1331,37.1612,100460.0
2019-02-26 15:45:00,39.65,39.71,39.62,39.66,275609.0,37.1612,37.2175,37.1331,37.1706,275609.0
2019-02-26 15:50:00,39.67,39.67,39.63,39.65,174999.0,37.18,37.18,37.1425,37.1612,174999.0
2019-02-26 15:55:00,39.65,39.66,39.56,39.59,299023.0,37.1612,37.1706,37.0769,37.105,299023.0
2019-02-27 09:30:00,39.31,39.32,39.02,39.02,215476.0,36.8426,36.852,36.5708,36.5708,215476.0
2019-02-27 09:35:00,39.02,39.28,39.01,39.28,138268.0,36.5708,36.8145,36.5614,36.8145,138268.0
2019-02-27 09:40:00,39.29,39.32,38.96,38.99,156523.0,36.8238,36.852,36.5146,36.5427,156523.0
2019-02-27 09:45:00,38.99,39.0,38.85,38.89,85030.0,36.5427,36.552,36.4115,36.4489,85030.0
2019-02-27 09:50:00,38.9,38.93,38.79,38.93,129225.0,36.4583,36.4864,36.3552,36.4864,129225.0
2019-02-27 09:55:00,38.93,38.99,38.89,38.96,95388.0,36.4864,36.5427,36.4489,36.5146,95388.0
2019-02-27 10:00:00,38.96,38.97,38.76,38.83,89595.0,36.5146,36.5239,36.3271,36.3927,89595.0
2019-02-27 10:05:00,38.84,38.87,38.77,38.85,163434.0,36.4021,36.4302,36.3365,36.4115,163434.0
2019-02-27 10:10:00,38.85,38.85,38.59,38.61,206556.0,36.4115,36.4115,36.1678,36.1865,206556.0
2019-02-27 10:15:00,38.6,38.72,38.57,38.69,105177.0,36.1772,36.2896,36.149,36.2615,105177.0
2019-02-27 10:20:00,38.69,38.71,38.52,38.55,101835.0,36.2615,36.2802,36.1022,36.1303,101835.0
2019-02-27 10:25:00,38.55,38.6,38.49,38.58,111192.0,36.1303,36.1772,36.0741,36.1584,111192.0
2019-02-27 10:30:00,38.58,38.58,38.34,38.36,132195.0,36.1584,36.1584,35.9335,35.9522,132195.0
2019-02-27 10:35:00,38.36,38.44,38.3,38.43,163853.0,35.9522,36.0272,35.896,36.0178,163853.0
2019-02-27 10:40:00,38.43,38.53,38.43,38.52,148183.0,36.0178,36.1115,36.0178,36.1022,148183.0
2019-02-27 10:45:00,38.53,38.59,38.44,38.59,201672.0,36.1115,36.1678,36.0272,36.1678,201672.0
2019-02-27 10:50:00,38.58,38.59,38.52,38.55,90605.0,36.1584,36.1678,36.1022,36.1303,90605.0
2019-02-27 10:55:00,38.55,38.58,38.52,38.58,128087.0,36.1303,36.1584,36.1022,36.1584,128087.0
2019-02-27 11:00:00,38.58,38.65,38.56,38.6,111312.0,36.1584,36.224,36.1397,36.1772,111312.0
2019-02-27 11:05:00,38.61,38.65,38.58,38.63,132353.0,36.1865,36.224,36.1584,36.2053,132353.0
2019-02-27 11:10:00,38.63,38.63,38.54,38.57,182629.0,36.2053,36.2053,36.1209,36.149,182629.0
2019-02-27 11:15:00,38.57,38.58,38.51,38.55,216937.0,36.149,36.1584,36.0928,36.1303,216937.0
2019-02-27 11:20:00,38.55,38.6,38.53,38.54,161933.0,36.1303,36.1772,36.1115,36.1209,161933.0
2019-02-27 11:25:00,38.54,38.55,38.49,38.5,207477.0,36.1209,36.1303,36.0741,36.0834,207477.0
2019-02-27 11:30:00,38.5,38.55,38.49,38.52,216219.0,36.0834,36.1303,36.0741,36.1022,216219.0
2019-02-27 11:35:00,38.52,38.73,38.52,38.71,174554.0,36.1022,36.299,36.1022,36.2802,174554.0
2019-02-27 11:40:00,38.71,38.71,38.65,38.66,156034.0,36.2802,36.2802,36.224,36.2334,156034.0
2019-02-27 11:45:00,38.65,38.65,38.58,38.61,140040.0,36.224,36.224,36.1584,36.1865,140040.0
2019-02-27 11:50:00,38.61,38.61,38.57,38.59,120153.0,36.1865,36.1865,36.149,36.1678,120153.0
2019-02-27 11:55:00,38.59,38.6,38.46,38.47,152007.0,36.1678,36.1772,36.0459,36.0553,152007.0
2019-02-27 12:00:00,38.47,38.6,38.47,38.59,63597.0,36.0553,36.1772,36.0553,36.1678,63597.0
2019-02-27 12:05:00,38.58,38.63,38.56,38.61,59814.0,36.1584,36.2053,36.1397,36.1865,59814.0
2019-02-27 12:10:00,38.6,38.71,38.6,38.71,75611.0,36.1772,36.2802,36.1772,36.2802,75611.0
2019-02-27 12:15:00,38.71,38.72,38.69,38.71,65465.0,36.2802,36.2896,36.2615,36.2802,65465.0
2019-02-27 12:20:00,38.71,38.73,38.63,38.65,79266.0,36.2802,36.299,36.2053,36.224,79266.0
2019-02-27 12:25:00,38.65,38.71,38.64,38.68,37704.0,36.224,36.2802,36.2146,36.2521,37704.0
2019-02-27 12:30:00,38.68,38.75,38.67,38.69,67357.0,36.2521,36.3177,36.2428,36.2615,67357.0
2019-02-27 12:35:00,38.7,38.79,38.69,38.73,52003.0,36.2709,36.3552,36.2615,36.299,52003.0
2019-02-27 12:40:00,38.73,38.8,38.72,38.77,43047.0,36.299,36.3646,36.2896,36.3365,43047.0
2019-02-27 12:45:00,38.77,38.82,38.76,38.79,40956.0,36.3365,36.3833,36.3271,36.3552,40956.0
2019-02-27 12:50:00,38.78,38.79,38.7,38.7,74808.0,36.3459,36.3552,36.2709,36.2709,74808.0
2019-02-27 12:55:00,38.7,38.7,38.61,38.62,48314.0,36.2709,36.2709,36.1865,36.1959,48314.0
2019-02-27 13:00:00,38.61,38.68,38.61,38.65,51067.0,36.1865,36.2521,36.1865,36.224,51067.0
2019-02-27 13:05:00,38.66,38.72,38.66,38.66,35452.0,36.2334,36.2896,36.2334,36.2334,35452.0
2019-02-27 13:10:00,38.68,38.72,38.67,38.72,37189.0,36.2521,36.2896,36.2428,36.2896,37189.0
2019-02-27 13:15:00,38.72,38.75,38.7,38.72,54512.0,36.2896,36.3177,36.2709,36.2896,54512.0
2019-02-27 13:20:00,38.72,38.77,38.69,38.75,99735.0,36.2896,36.3365,36.2615,36.3177,99735.0
2019-02-27 13:25:00,38.75,38.77,38.71,38.72,46635.0,36.3177,36.3365,36.2802,36.2896,46635.0
2019-02-27 13:30:00,38.73,38.75,38.71,38.73,40340.0,36.299,36.3177,36.2802,36.299,40340.0
2019-02-27 13:35:00,38.73,38.79,38.72,38.78,45654.0,36.299,36.3552,36.2896,36.3459,45654.0
2019-02-27 13:40:00,38.78,38.81,38.76,38.81,51338.0,36.3459,36.374,36.3271,36.374,51338.0
2019-02-27 13:45:00,38.81,38.85,38.8,38.82,66050.0,36.374,36.4115,36.3646,36.3833,66050.0
2019-02-27 13:50:00,38.83,38.87,38.82,38.84,33484.0,36.3927,36.4302,36.3833,36.4021,33484.0
2019-02-27 13:55:00,38.85,38.86,38.83,38.84,49256.0,36.4115,36.4208,36.3927,36.4021,49256.0
2019-02-27 14:00:00,38.84,38.84,38.76,38.79,62148.0,36.4021,36.4021,36.3271,36.3552,62148.0
2019-02-27 14:05:00,38.78,38.81,38.78,38.79,30907.0,36.3459,36.374,36.3459,36.3552,30907.0
2019-02-27 14:10:00,38.79,38.87,38.78,38.85,39288.0,36.3552,36.4302,36.3459,36.4115,39288.0
2019-02-27 14:15:00,38.85,38.86,38.81,38.82,37195.0,36.4115,36.4208,36.374,36.3833,37195.0
2019-02-27 14:20:00,38.82,38.82,38.79,38.81,52281.0,36.3833,36.3833,36.3552,36.374,52281.0
2019-02-27 14:25:00,38.81,38.81,38.73,38.73,46933.0,36.374,36.374,36.299,36.299,46933.0
2019-02-27 14:30:00,38.74,38.85,38.73,38.85,80677.0,36.3084,36.4115,36.299,36.4115,80677.0
2019-02-27 14:35:00,38.85,38.85,38.81,38.82,56050.0,36.4115,36.4115,36.374,36.3833,56050.0
2019-02-27 14:40:00,38.81,38.91,38.8,38.88,104190.0,36.374,36.4677,36.3646,36.4396,104190.0
2019-02-27 14:45:00,38.87,38.88,38.84,38.84,41287.0,36.4302,36.4396,36.4021,36.4021,41287.0
2019-02-27 14:50:00,38.85,38.86,38.82,38.83,121129.0,36.4115,36.4208,36.3833,36.3927,121129.0
2019-02-27 14:55:00,38.83,38.86,38.82,38.84,51742.0,36.3927,36.4208,36.3833,36.4021,51742.0
2019-02-27 15:00:00,38.83,38.9,38.82,38.85,68550.0,36.3927,36.4583,36.3833,36.4115,68550.0
2019-02-27 15:05:00,38.85,38.88,38.84,38.88,77390.0,36.4115,36.4396,36.4021,36.4396,77390.0
2019-02-27 15:10:00,38.88,38.88,38.84,38.84,71561.0,36.4396,36.4396,36.4021,36.4021,71561.0
2019-02-27 15:15:00,38.85,38.85,38.82,38.84,90077.0,36.4115,36.4115,36.3833,36.4021,90077.0
2019-02-27 15:20:00,38.83,38.84,38.81,38.82,104761.0,36.3927,36.4021,36.374,36.3833,104761.0
2019-02-27 15:25:00,38.82,38.85,38.82,38.82,83799.0,36.3833,36.4115,36.3833,36.3833,83799.0
2019-02-27 15:30:00,38.83,38.85,38.81,38.85,92133.0,36.3927,36.4115,36.374,36.4115,92133.0
2019-02-27 15:35:00,38.85,38.91,38.85,38.91,156681.0,36.4115,36.4677,36.4115,36.4677,156681.0
2019-02-27 15:40:00,38.91,38.91,38.87,38.91,165627.0,36.4677,36.4677,36.4302,36.4677,165627.0
2019-02-27 15:45:00,38.91,38.91,38.88,38.9,163692.0,36.4677,36.4677,36.4396,36.4583,163692.0
2019-02-27 15:50:00,38.9,38.9,38.77,38.77,422446.0,36.4583,36.4583,36.3365,36.3365,422446.0
2019-02-27 15:55:00,38.78,38.79,38.73,38.79,427468.0,36.3459,36.3552,36.299,36.3552,427468.0
2019-02-28 09:30:00,38.48,38.61,38.37,38.42,283282.0,36.0647,36.1865,35.9616,36.0085,283282.0
2019-02-28 09:35:00,38.43,38.43,38.26,38.36,180627.0,36.0178,36.0178,35.8585,35.9522,180627.0
2019-02-28 09:40:00,38.36,38.43,38.31,38.34,163338.0,35.9522,36.0178,35.9054,35.9335,163338.0
2019-02-28 09:45:00,38.34,38.34,38.17,38.2,184294.0,35.9335,35.9335,35.7741,35.8023,184294.0
2019-02-28 09:50:00,38.2,38.25,38.2,38.21,94663.0,35.8023,35.8491,35.8023,35.8116,94663.0
2019-02-28 09:55:00,38.22,38.34,38.21,38.28,116175.0,35.821,35.9335,35.8116,35.8772,116175.0
2019-02-28 10:00:00,38.28,38.3,38.16,38.17,85321.0,35.8772,35.896,35.7648,35.7741,85321.0
2019-02-28 10:05:00,38.17,38.17,37.92,37.94,265689.0,35.7741,35.7741,35.5398,35.5586,265689.0
2019-02-28 10:10:00,37.93,38.14,37.93,38.11,181518.0,35.5492,35.746,35.5492,35.7179,181518.0
2019-02-28 10:15:00,38.11,38.15,38.1,38.14,70367.0,35.7179,35.7554,35.7085,35.746,70367.0
2019-02-28 10:20:00,38.13,38.16,38.07,38.07,125772.0,35.7367,35.7648,35.6804,35.6804,125772.0
2019-02-28 10:25:00,38.07,38.14,38.0,38.12,84450.0,35.6804,35.746,35.6148,35.7273,84450.0
2019-02-28 10:30:00,38.13,38.17,38.13,38.15,83210.0,35.7367,35.7741,35.7367,35.7554,83210.0
2019-02-28 10:35:00,38.15,38.19,38.13,38.16,46200.0,35.7554,35.7929,35.7367,35.7648,46200.0
2019-02-28 10:40:00,38.16,38.16,38.11,38.11,80845.0,35.7648,35.7648,35.7179,35.7179,80845.0
2019-02-28 10:45:00,38.11,38.17,38.08,38.17,57590.0,35.7179,35.7741,35.6898,35.7741,57590.0
2019-02-28 10:50:00,38.17,38.17,38.09,38.12,156637.0,35.7741,35.7741,35.6992,35.7273,156637.0
2019-02-28 10:55:00,38.13,38.19,38.11,38.14,107238.0,35.7367,35.7929,35.7179,35.746,107238.0
2019-02-28 11:00:00,38.14,38.16,38.1,38.13,88221.0,35.746,35.7648,35.7085,35.7367,88221.0
2019-02-28 11:05:00,38.13,38.15,38.11,38.14,40311.0,35.7367,35.7554,35.7179,35.746,40311.0
2019-02-28 11:10:00,38.14,38.14,38.09,38.11,66697.0,35.746,35.746,35.6992,35.7179,66697.0
2019-02-28 11:15:00,38.11,38.26,38.1,38.23,101155.0,35.7179,35.8585,35.7085,35.8304,101155.0
2019-02-28 11:20:00,38.22,38.27,38.18,38.25,115632.0,35.821,35.8679,35.7835,35.8491,115632.0
2019-02-28 11:25:00,38.25,38.29,38.23,38.28,71945.0,35.8491,35.8866,35.8304,35.8772,71945.0
2019-02-28 11:30:00,38.28,38.32,38.26,38.32,79004.0,35.8772,35.9147,35.8585,35.9147,79004.0
2019-02-28 11:35:00,38.32,38.37,38.31,38.37,36516.0,35.9147,35.9616,35.9054,35.9616,36516.0
2019-02-28 11:40:00,38.37,38.38,38.32,38.33,65335.0,35.9616,35.971,35.9147,35.9241,65335.0
2019-02-28 11:45:00,38.33,38.38,38.33,38.37,41245.0,35.9241,35.971,35.9241,35.9616,41245.0
2019-02-28 11:50:00,38.37,38.44,38.35,38.38,52970.0,35.9616,36.0272,35.9428,35.971,52970.0
2019-02-28 11:55:00,38.39,38.39,38.37,38.39,29092.0,35.9803,35.9803,35.9616,35.9803,29092.0
2019-02-28 12:00:00,38.39,38.42,38.37,38.41,38748.0,35.9803,36.0085,35.9616,35.9991,38748.0
2019-02-28 12:05:00,38.4,38.43,38.39,38.43,30114.0,35.9897,36.0178,35.9803,36.0178,30114.0
2019-02-28 12:10:00,38.43,38.47,38.42,38.47,36730.0,36.0178,36.0553,36.0085,36.0553,36730.0
2019-02-28 12:15:00,38.46,38.5,38.46,38.49,141827.0,36.0459,36.0834,36.0459,36.0741,141827.0
2019-02-28 12:20:00,38.49,38.54,38.48,38.53,293102.0,36.0741,36.1209,36.0647,36.1115,293102.0
2019-02-28 12:25:00,38.53,38.55,38.5,38.54,44685.0,36.1115,36.1303,36.0834,36.1209,44685.0
2019-02-28 12:30:00,38.54,38.55,38.49,38.52,47388.0,36.1209,36.1303,36.0741,36.1022,47388.0
2019-02-28 12:35:00,38.52,38.54,38.51,38.53,36742.0,36.1022,36.1209,36.0928,36.1115,36742.0
2019-02-28 12:40:00,38.53,38.53,38.48,38.48,61577.0,36.1115,36.1115,36.0647,36.0647,61577.0
2019-02-28 12:45:00,38.47,38.48,38.43,38.44,37298.0,36.0553,36.0647,36.0178,36.0272,37298.0
2019-02-28 12:50:00,38.44,38.46,38.41,38.44,65628.0,36.0272,36.0459,35.9991,36.0272,65628.0
2019-02-28 12:55:00,38.43,38.47,38.43,38.45,39459.0,36.0178,36.0553,36.0178,36.0366,39459.0
2019-02-28 13:00:00,38.45,38.52,38.44,38.48,38003.0,36.0366,36.1022,36.0272,36.0647,38003.0
2019-02-28 13:05:00,38.48,38.49,38.42,38.44,71694.0,36.0647,36.0741,36.0085,36.0272,71694.0
2019-02-28 13:10:00,38.45,38.45,38.42,38.44,39442.0,36.0366,36.0366,36.0085,36.0272,39442.0
2019-02-28 13:15:00,38.44,38.45,38.42,38.43,51240.0,36.0272,36.0366,36.0085,36.0178,51240.0
2019-02-28 13:20:00,38.44,38.45,38.42,38.42,29176.0,36.0272,36.0366,36.0085,36.0085,29176.0
2019-02-28 13:25:00,38.43,38.45,38.42,38.45,116832.0,36.0178,36.0366,36.0085,36.0366,116832.0
2019-02-28 13:30:00,38.45,38.48,38.44,38.48,31294.0,36.0366,36.0647,36.0272,36.0647,31294.0
2019-02-28 13:35:00,38.48,38.5,38.47,38.48,66333.0,36.0647,36.0834,36.0553,36.0647,66333.0
2019-02-28 13:40:00,38.49,38.5,38.47,38.48,53534.0,36.0741,36.0834,36.0553,36.0647,53534.0
2019-02-28 13:45:00,38.48,38.48,38.44,38.45,50897.0,36.0647,36.0647,36.0272,36.0366,50897.0
2019-02-28 13:50:00,38.45,38.49,38.44,38.46,30477.0,36.0366,36.0741,36.0272,36.0459,30477.0
2019-02-28 13:55:00,38.47,38.47,38.43,38.44,31752.0,36.0553,36.0553,36.0178,36.0272,31752.0
2019-02-28 14:00:00,38.44,38.45,38.41,38.43,67099.0,36.0272,36.0366,35.9991,36.0178,67099.0
2019-02-28 14:05:00,38.44,38.45,38.4,38.41,36463.0,36.0272,36.0366,35.9897,35.9991,36463.0
2019-02-28 14:10:00,38.42,38.43,38.38,38.39,64000.0,36.0085,36.0178,35.971,35.9803,64000.0
2019-02-28 14:15:00,38.39,38.42,38.38,38.42,41726.0,35.9803,36.0085,35.971,36.0085,41726.0
2019-02-28 14:20:00,38.42,38.46,38.4,38.42,42783.0,36.0085,36.0459,35.9897,36.0085,42783.0
2019-02-28 14:25:00,38.42,38.43,38.4,38.4,26166.0,36.0085,36.0178,35.9897,35.9897,26166.0
2019-02-28 14:30:00,38.41,38.41,38.31,38.32,63494.0,35.9991,35.9991,35.9054,35.9147,63494.0
2019-02-28 14:35:00,38.32,38.37,38.31,38.37,36056.0,35.9147,35.9616,35.9054,35.9616,36056.0
2019-02-28 14:40:00,38.36,38.38,38.32,38.33,58892.0,35.9522,35.971,35.9147,35.9241,58892.0
2019-02-28 14:45:00,38.34,38.34,38.32,38.34,33922.0,35.9335,35.9335,35.9147,35.9335,33922.0
2019-02-28 14:50:00,38.33,38.37,38.32,38.34,85768.0,35.9241,35.9616,35.9147,35.9335,85768.0
2019-02-28 14:55:00,38.33,38.38,38.32,38.36,71529.0,35.9241,35.971,35.9147,35.9522,71529.0
2019-02-28 15:00:00,38.36,38.38,38.34,38.36,38716.0,35.9522,35.971,35.9335,35.9522,38716.0
2019-02-28 15:05:00,38.35,38.37,38.34,38.37,58562.0,35.9428,35.9616,35.9335,35.9616,58562.0
2019-02-28 15:10:00,38.37,38.39,38.36,38.38,69433.0,35.9616,35.9803,35.9522,35.971,69433.0
2019-02-28 15:15:00,38.39,38.39,38.35,38.37,50636.0,35.9803,35.9803,35.9428,35.9616,50636.0
2019-02-28 15:20:00,38.37,38.4,38.34,38.34,118881.0,35.9616,35.9897,35.9335,35.9335,118881.0
2019-02-28 15:25:00,38.35,38.37,38.32,38.35,56799.0,35.9428,35.9616,35.9147,35.9428,56799.0
2019-02-28 15:30:00,38.36,38.37,38.34,38.37,82451.0,35.9522,35.9616,35.9335,35.9616,82451.0
2019-02-28 15:35:00,38.37,38.44,38.36,38.37,152700.0,35.9616,36.0272,35.9522,35.9616,152700.0
2019-02-28 15:40:00,38.38,38.38,38.34,38.37,135397.0,35.971,35.971,35.9335,35.9616,135397.0
2019-02-28 15:45:00,38.37,38.47,38.35,38.45,272574.0,35.9616,36.0553,35.9428,36.0366,272574.0
2019-02-28 15:50:00,38.45,38.47,38.39,38.4,301496.0,36.0366,36.0553,35.9803,35.9897,301496.0
2019-02-28 15:55:00,38.4,38.4,38.27,38.33,765699.0,35.9897,35.9897,35.8679,35.9241,765699.0
2019-03-01 09:30:00,38.66,38.83,38.59,38.73,282337.0,36.2334,36.3927,36.1678,36.299,282337.0
2019-03-01 09:35:00,38.74,38.9,38.68,38.9,139604.0,36.3084,36.4583,36.2521,36.4583,139604.0
2019-03-01 09:40:00,38.9,38.94,38.75,38.75,155200.0,36.4583,36.4958,36.3177,36.3177,155200.0
2019-03-01 09:45:00,38.74,38.78,38.64,38.66,132950.0,36.3084,36.3459,36.2146,36.2334,132950.0
2019-03-01 09:50:00,38.67,38.72,38.57,38.58,118998.0,36.2428,36.2896,36.149,36.1584,118998.0
2019-03-01 09:55:00,38.58,38.59,38.47,38.57,115804.0,36.1584,36.1678,36.0553,36.149,115804.0
2019-03-01 10:00:00,38.56,38.56,38.46,38.5,142660.0,36.1397,36.1397,36.0459,36.0834,142660.0
2019-03-01 10:05:00,38.5,38.55,38.41,38.42,112204.0,36.0834,36.1303,35.9991,36.0085,112204.0
2019-03-01 10:10:00,38.43,38.44,38.35,38.38,97451.0,36.0178,36.0272,35.9428,35.971,97451.0
2019-03-01 10:15:00,38.38,38.38,38.29,38.32,116604.0,35.971,35.971,35.8866,35.9147,116604.0
2019-03-01 10:20:00,38.32,38.39,38.25,38.37,124896.0,35.9147,35.9803,35.8491,35.9616,124896.0
2019-03-01 10:25:00,38.36,38.41,38.34,38.41,119114.0,35.9522,35.9991,35.9335,35.9991,119114.0
2019-03-01 10:30:00,38.4,38.46,38.37,38.45,95080.0,35.9897,36.0459,35.9616,36.0366,95080.0
2019-03-01 10:35:00,38.44,38.46,38.38,38.43,47546.0,36.0272,36.0459,35.971,36.0178,47546.0
2019-03-01 10:40:00,38.43,38.47,38.41,38.47,55650.0,36.0178,36.0553,35.9991,36.0553,55650.0
2019-03-01 10:45:00,38.47,38.49,38.43,38.45,44863.0,36.0553,36.0741,36.0178,36.0366,44863.0
2019-03-01 10:50:00,38.44,38.45,38.37,38.42,60076.0,36.0272,36.0366,35.9616,36.0085,60076.0
2019-03-01 10:55:00,38.43,38.45,38.38,38.4,45739.0,36.0178,36.0366,35.971,35.9897,45739.0
2019-03-01 11:00:00,38.39,38.41,38.28,38.29,72212.0,35.9803,35.9991,35.8772,35.8866,72212.0
2019-03-01 11:05:00,38.29,38.3,38.23,38.29,59525.0,35.8866,35.896,35.8304,35.8866,59525.0
2019-03-01 11:10:00,38.29,38.29,38.2,38.23,54968.0,35.8866,35.8866,35.8023,35.8304,54968.0
2019-03-01 11:15:00,38.24,38.29,38.21,38.26,72282.0,35.8397,35.8866,35.8116,35.8585,72282.0
2019-03-01 11:20:00,38.26,38.27,38.18,38.2,110146.0,35.8585,35.8679,35.7835,35.8023,110146.0
2019-03-01 11:25:00,38.21,38.24,38.16,38.24,68088.0,35.8116,35.8397,35.7648,35.8397,68088.0
2019-03-01 11:30:00,38.24,38.28,38.19,38.21,66537.0,35.8397,35.8772,35.7929,35.8116,66537.0
2019-03-01 11:35:00,38.22,38.27,38.19,38.26,46029.0,35.821,35.8679,35.7929,35.8585,46029.0
2019-03-01 11:40:00,38.27,38.27,38.19,38.19,35679.0,35.8679,35.8679,35.7929,35.7929,35679.0
2019-03-01 11:45:00,38.2,38.2,38.11,38.12,55166.0,35.8023,35.8023,35.7179,35.7273,55166.0
2019-03-01 11:50:00,38.12,38.12,38.06,38.08,68033.0,35.7273,35.7273,35.671,35.6898,68033.0
2019-03-01 11:55:00,38.08,38.2,38.08,38.17,55039.0,35.6898,35.8023,35.6898,35.7741,55039.0
2019-03-01 12:00:00,38.17,38.21,38.15,38.17,55197.0,35.7741,35.8116,35.7554,35.7741,55197.0
2019-03-01 12:05:00,38.18,38.24,38.17,38.23,53268.0,35.7835,35.8397,35.7741,35.8304,53268.0
2019-03-01 12:10:00,38.23,38.31,38.22,38.3,56559.0,35.8304,35.9054,35.821,35.896,56559.0
2019-03-01 12:15:00,38.3,38.33,38.28,38.32,55567.0,35.896,35.9241,35.8772,35.9147,55567.0
2019-03-01 12:20:00,38.32,38.33,38.31,38.33,55931.0,35.9147,35.9241,35.9054,35.9241,55931.0
2019-03-01 12:25:00,38.33,38.37,38.32,38.37,39906.0,35.9241,35.9616,35.9147,35.9616,39906.0
2019-03-01 12:30:00,38.37,38.37,38.34,38.34,28781.0,35.9616,35.9616,35.9335,35.9335,28781.0
2019-03-01 12:35:00,38.35,38.4,38.32,38.39,47543.0,35.9428,35.9897,35.9147,35.9803,47543.0
2019-03-01 12:40:00,38.39,38.4,38.36,38.38,52221.0,35.9803,35.9897,35.9522,35.971,52221.0
2019-03-01 12:45:00,38.38,38.38,38.34,38.36,45497.0,35.971,35.971,35.9335,35.9522,45497.0
2019-03-01 12:50:00,38.35,38.41,38.35,38.38,34478.0,35.9428,35.9991,35.9428,35.971,34478.0
2019-03-01 12:55:00,38.38,38.38,38.35,38.38,26306.0,35.971,35.971,35.9428,35.971,26306.0
2019-03-01 13:00:00,38.38,38.41,38.35,38.38,56122.0,35.971,35.9991,35.9428,35.971,56122.0
2019-03-01 13:05:00,38.39,38.43,38.36,38.38,55559.0,35.9803,36.0178,35.9522,35.971,55559.0
2019-03-01 13:10:00,38.38,38.39,38.36,38.39,24942.0,35.971,35.9803,35.9522,35.9803,24942.0
2019-03-01 13:15:00,38.4,38.41,38.3,38.32,95836.0,35.9897,35.9991,35.896,35.9147,95836.0
2019-03-01 13:20:00,38.32,38.35,38.31,38.34,19433.0,35.9147,35.9428,35.9054,35.9335,19433.0
2019-03-01 13:25:00,38.34,38.36,38.33,38.34,21790.0,35.9335,35.9522,35.9241,35.9335,21790.0
2019-03-01 13:30:00,38.35,38.36,38.32,38.34,27608.0,35.9428,35.9522,35.9147,35.9335,27608.0
2019-03-01 13:35:00,38.34,38.38,38.33,38.35,36084.0,35.9335,35.971,35.9241,35.9428,36084.0
2019-03-01 13:40:00,38.35,38.36,38.31,38.33,39143.0,35.9428,35.9522,35.9054,35.9241,39143.0
2019-03-01 13:45:00,38.34,38.35,38.31,38.34,27024.0,35.9335,35.9428,35.9054,35.9335,27024.0
2019-03-01 13:50:00,38.33,38.35,38.3,38.35,31502.0,35.9241,35.9428,35.896,35.9428,31502.0
2019-03-01 13:55:00,38.35,38.35,38.3,38.3,40389.0,35.9428,35.9428,35.896,35.896,40389.0
2019-03-01 14:00:00,38.31,38.36,38.3,38.34,47884.0,35.9054,35.9522,35.896,35.9335,47884.0
2019-03-01 14:05:00,38.33,38.38,38.32,38.38,55153.0,35.9241,35.971,35.9147,35.971,55153.0
2019-03-01 14:10:00,38.38,38.41,38.38,38.41,51752.0,35.971,35.9991,35.971,35.9991,51752.0
2019-03-01 14:15:00,38.41,38.43,38.38,38.39,47170.0,35.9991,36.0178,35.971,35.9803,47170.0
2019-03-01 14:20:00,38.39,38.45,38.38,38.45,51152.0,35.9803,36.0366,35.971,36.0366,51152.0
2019-03-01 14:25:00,38.45,38.49,38.43,38.48,61540.0,36.0366,36.0741,36.0178,36.0647,61540.0
2019-03-01 14:30:00,38.49,38.53,38.49,38.53,163510.0,36.0741,36.1115,36.0741,36.1115,163510.0
2019-03-01 14:35:00,38.53,38.55,38.5,38.52,54468.0,36.1115,36.1303,36.0834,36.1022,54468.0
2019-03-01 14:40:00,38.52,38.58,38.52,38.55,59977.0,36.1022,36.1584,36.1022,36.1303,59977.0
2019-03-01 14:45:00,38.55,38.55,38.49,38.5,76818.0,36.1303,36.1303,36.0741,36.0834,76818.0
2019-03-01 14:50:00,38.51,38.56,38.5,38.52,54274.0,36.0928,36.1397,36.0834,36.1022,54274.0
2019-03-01 14:55:00,38.52,38.55,38.51,38.53,33846.0,36.1022,36.1303,36.0928,36.1115,33846.0
2019-03-01 15:00:00,38.53,38.54,38.48,38.51,73769.0,36.1115,36.1209,36.0647,36.0928,73769.0
2019-03-01 15:05:00,38.51,38.55,38.49,38.52,94914.0,36.0928,36.1303,36.0741,36.1022,94914.0
2019-03-01 15:10:00,38.53,38.53,38.49,38.51,61675.0,36.1115,36.1115,36.0741,36.0928,61675.0
2019-03-01 15:15:00,38.51,38.53,38.5,38.52,38367.0,36.0928,36.1115,36.0834,36.1022,38367.0
2019-03-01 15:20:00,38.52,38.53,38.51,38.52,96438.0,36.1022,36.1115,36.0928,36.1022,96438.0
2019-03-01 15:25:00,38.52,38.55,38.52,38.55,117362.0,36.1022,36.1303,36.1022,36.1303,117362.0
2019-03-01 15:30:00,38.55,38.58,38.54,38.55,108864.0,36.1303,36.1584,36.1209,36.1303,108864.0
2019-03-01 15:35:00,38.56,38.6,38.55,38.56,108414.0,36.1397,36.1772,36.1303,36.1397,108414.0
2019-03-01 15:40:00,38.56,38.63,38.54,38.63,139826.0,36.1397,36.2053,36.1209,36.2053,139826.0
2019-03-01 15:45:00,38.62,38.66,38.57,38.59,186949.0,36.1959,36.2334,36.149,36.1678,186949.0
2019-03-01 15:50:00,38.59,38.61,38.58,38.59,208204.0,36.1678,36.1865,36.1584,36.1678,208204.0
2019-03-01 15:55:00,38.59,38.61,38.52,38.56,506039.0,36.1678,36.1865,36.1022,36.1397,506039.0
2019-03-04 09:30:00,38.94,39.65,38.9,39.63,883205.0,36.4958,37.1612,36.4583,37.1425,883205.0
2019-03-04 09:35:00,39.63,40.06,39.62,40.01,803124.0,37.1425,37.5455,37.1331,37.4986,803124.0
2019-03-04 09:40:00,40.0,40.15,39.91,40.05,421454.0,37.4893,37.6299,37.4049,37.5361,421454.0
2019-03-04 09:45:00,40.04,40.18,39.99,40.02,567589.0,37.5268,37.658,37.4799,37.508,567589.0
2019-03-04 09:50:00,40.02,40.03,39.86,39.9,386968.0,37.508,37.5174,37.3581,37.3956,386968.0
2019-03-04 09:55:00,39.91,40.01,39.89,40.0,382806.0,37.4049,37.4986,37.3862,37.4893,382806.0
2019-03-04 10:00:00,40.01,40.02,39.92,39.93,314078.0,37.4986,37.508,37.4143,37.4237,314078.0
2019-03-04 10:05:00,39.93,40.04,39.91,40.01,479649.0,37.4237,37.5268,37.4049,37.4986,479649.0
2019-03-04 10:10:00,40.01,40.01,39.93,40.0,200884.0,37.4986,37.4986,37.4237,37.4893,200884.0
2019-03-04 10:15:00,40.0,40.02,39.98,40.01,281773.0,37.4893,37.508,37.4705,37.4986,281773.0
2019-03-04 10:20:00,40.01,40.02,39.94,40.0,304467.0,37.4986,37.508,37.433,37.4893,304467.0
2019-03-04 10:25:00,39.99,40.02,39.99,40.01,339605.0,37.4799,37.508,37.4799,37.4986,339605.0
2019-03-04 10:30:00,40.01,40.02,39.88,40.0,301815.0,37.4986,37.508,37.3768,37.4893,301815.0
2019-03-04 10:35:00,40.0,40.01,39.98,40.0,189204.0,37.4893,37.4986,37.4705,37.4893,189204.0
2019-03-04 10:40:00,40.0,40.02,39.98,40.01,270085.0,37.4893,37.508,37.4705,37.4986,270085.0
2019-03-04 10:45:00,40.0,40.02,39.97,39.99,267996.0,37.4893,37.508,37.4612,37.4799,267996.0
2019-03-04 10:50:00,39.98,40.02,39.93,40.0,203616.0,37.4705,37.508,37.4237,37.4893,203616.0
2019-03-04 10:55:00,40.0,40.02,39.91,39.95,137809.0,37.4893,37.508,37.4049,37.4424,137809.0
2019-03-04 11:00:00,39.94,40.03,39.93,40.02,263392.0,37.433,37.5174,37.4237,37.508,263392.0
2019-03-04 11:05:00,40.02,40.05,39.88,39.91,261367.0,37.508,37.5361,37.3768,37.4049,261367.0
2019-03-04 11:10:00,39.9,39.97,39.88,39.93,137089.0,37.3956,37.4612,37.3768,37.4237,137089.0
2019-03-04 11:15:00,39.93,39.96,39.81,39.96,194037.0,37.4237,37.4518,37.3112,37.4518,194037.0
2019-03-04 11:20:00,39.96,39.98,39.88,39.89,242222.0,37.4518,37.4705,37.3768,37.3862,242222.0
2019-03-04 11:25:00,39.89,39.93,39.83,39.84,158627.0,37.3862,37.4237,37.3299,37.3393,158627.0
2019-03-04 11:30:00,39.84,39.91,39.69,39.7,408838.0,37.3393,37.4049,37.1987,37.2081,408838.0
2019-03-04 11:35:00,39.71,39.72,39.55,39.56,265186.0,37.2175,37.2269,37.0675,37.0769,265186.0
2019-03-04 11:40:00,39.56,39.56,39.4,39.41,355956.0,37.0769,37.0769,36.9269,36.9363,355956.0
2019-03-04 11:45:00,39.41,39.46,39.38,39.44,253370.0,36.9363,36.9832,36.9082,36.9644,253370.0
2019-03-04 11:50:00,39.45,39.51,39.44,39.45,217112.0,36.9738,37.03,36.9644,36.9738,217112.0
2019-03-04 11:55:00,39.45,39.45,39.22,39.23,284299.0,36.9738,36.9738,36.7582,36.7676,284299.0
2019-03-04 12:00:00,39.22,39.36,39.2,39.3,248006.0,36.7582,36.8894,36.7395,36.8332,248006.0
2019-03-04 12:05:00,39.31,39.31,39.25,39.27,299964.0,36.8426,36.8426,36.7864,36.8051,299964.0
2019-03-04 12:10:00,39.27,39.3,39.14,39.15,207365.0,36.8051,36.8332,36.6833,36.6926,207365.0
2019-03-04 12:15:00,39.14,39.18,38.9,38.92,267843.0,36.6833,36.7207,36.4583,36.4771,267843.0
2019-03-04 12:20:00,38.91,38.98,38.71,38.72,385758.0,36.4677,36.5333,36.2802,36.2896,385758.0
2019-03-04 12:25:00,38.72,38.72,38.59,38.71,649928.0,36.2896,36.2896,36.1678,36.2802,649928.0
2019-03-04 12:30:00,38.71,38.78,38.67,38.71,135399.0,36.2802,36.3459,36.2428,36.2802,135399.0
2019-03-04 12:35:00,38.71,38.72,38.61,38.63,148736.0,36.2802,36.2896,36.1865,36.2053,148736.0
2019-03-04 12:40:00,38.64,38.64,38.54,38.55,117110.0,36.2146,36.2146,36.1209,36.1303,117110.0
2019-03-04 12:45:00,38.55,38.61,38.53,38.55,131580.0,36.1303,36.1865,36.1115,36.1303,131580.0
2019-03-04 12:50:00,38.54,38.62,38.53,38.59,156511.0,36.1209,36.1959,36.1115,36.1678,156511.0
2019-03-04 12:55:00,38.59,38.62,38.54,38.61,98742.0,36.1678,36.1959,36.1209,36.1865,98742.0
2019-03-04 13:00:00,38.61,38.61,38.49,38.49,132529.0,36.1865,36.1865,36.0741,36.0741,132529.0
2019-03-04 13:05:00,38.49,38.51,38.41,38.44,153844.0,36.0741,36.0928,35.9991,36.0272,153844.0
2019-03-04 13:10:00,38.44,38.5,38.42,38.47,99380.0,36.0272,36.0834,36.0085,36.0553,99380.0
2019-03-04 13:15:00,38.47,38.54,38.45,38.5,92526.0,36.0553,36.1209,36.0366,36.0834,92526.0
2019-03-04 13:20:00,38.51,38.58,38.5,38.56,124081.0,36.0928,36.1584,36.0834,36.1397,124081.0
2019-03-04 13:25:00,38.55,38.62,38.51,38.61,88617.0,36.1303,36.1959,36.0928,36.1865,88617.0
2019-03-04 13:30:00,38.62,38.62,38.54,38.55,122718.0,36.1959,36.1959,36.1209,36.1303,122718.0
2019-03-04 13:35:00,38.55,38.57,38.51,38.51,92571.0,36.1303,36.149,36.0928,36.0928,92571.0
2019-03-04 13:40:00,38.51,38.6,38.49,38.59,92272.0,36.0928,36.1772,36.0741,36.1678,92272.0
2019-03-04 13:45:00,38.59,38.59,38.51,38.59,83957.0,36.1678,36.1678,36.0928,36.1678,83957.0
2019-03-04 13:50:00,38.58,38.68,38.57,38.68,118219.0,36.1584,36.2521,36.149,36.2521,118219.0
2019-03-04 13:55:00,38.68,38.68,38.56,38.61,108723.0,36.2521,36.2521,36.1397,36.1865,108723.0
2019-03-04 14:00:00,38.62,38.65,38.51,38.55,107120.0,36.1959,36.224,36.0928,36.1303,107120.0
2019-03-04 14:05:00,38.55,38.59,38.54,38.55,136584.0,36.1303,36.1678,36.1209,36.1303,136584.0
2019-03-04 14:10:00,38.54,38.6,38.53,38.57,104269.0,36.1209,36.1772,36.1115,36.149,104269.0
2019-03-04 14:15:00,38.57,38.62,38.54,38.59,122314.0,36.149,36.1959,36.1209,36.1678,122314.0
2019-03-04 14:20:00,38.59,38.6,38.54,38.59,144837.0,36.1678,36.1772,36.1209,36.1678,144837.0
2019-03-04 14:25:00,38.61,38.7,38.6,38.67,117803.0,36.1865,36.2709,36.1772,36.2428,117803.0
2019-03-04 14:30:00,38.67,38.77,38.66,38.76,359164.0,36.2428,36.3365,36.2334,36.3271,359164.0
2019-03-04 14:35:00,38.76,38.78,38.71,38.72,130124.0,36.3271,36.3459,36.2802,36.2896,130124.0
2019-03-04 14:40:00,38.72,38.77,38.69,38.71,123215.0,36.2896,36.3365,36.2615,36.2802,123215.0
2019-03-04 14:45:00,38.71,38.73,38.66,38.71,155707.0,36.2802,36.299,36.2334,36.2802,155707.0
2019-03-04 14:50:00,38.71,38.74,38.66,38.71,120689.0,36.2802,36.3084,36.2334,36.2802,120689.0
2019-03-04 14:55:00,38.71,38.74,38.66,38.67,87585.0,36.2802,36.3084,36.2334,36.2428,87585.0
2019-03-04 15:00:00,38.68,38.71,38.64,38.66,102531.0,36.2521,36.2802,36.2146,36.2334,102531.0
2019-03-04 15:05:00,38.66,38.68,38.62,38.63,87690.0,36.2334,36.2521,36.1959,36.2053,87690.0
2019-03-04 15:10:00,38.63,38.84,38.62,38.84,209966.0,36.2053,36.4021,36.1959,36.4021,209966.0
2019-03-04 15:15:00,38.84,38.85,38.75,38.76,108877.0,36.4021,36.4115,36.3177,36.3271,108877.0
2019-03-04 15:20:00,38.76,38.79,38.73,38.78,128066.0,36.3271,36.3552,36.299,36.3459,128066.0
2019-03-04 15:25:00,38.78,38.81,38.74,38.76,117563.0,36.3459,36.374,36.3084,36.3271,117563.0
2019-03-04 15:30:00,38.76,38.85,38.75,38.83,82545.0,36.3271,36.4115,36.3177,36.3927,82545.0
2019-03-04 15:35:00,38.83,38.93,38.82,38.92,153527.0,36.3927,36.4864,36.3833,36.4771,153527.0
2019-03-04 15:40:00,38.93,39.0,38.92,39.0,164568.0,36.4864,36.552,36.4771,36.552,164568.0
2019-03-04 15:45:00,39.0,39.06,38.98,39.05,248261.0,36.552,36.6083,36.5333,36.5989,248261.0
2019-03-04 15:50:00,39.05,39.14,39.04,39.08,402946.0,36.5989,36.6833,36.5895,36.627,402946.0
2019-03-04 15:55:00,39.07,39.09,38.99,39.08,461154.0,36.6177,36.6364,36.5427,36.627,461154.0
2019-03-05 09:30:00,39.18,39.25,38.76,38.84,271689.0,36.7207,36.7864,36.3271,36.4021,271689.0
2019-03-05 09:35:00,38.84,39.07,38.83,39.0,218965.0,36.4021,36.6177,36.3927,36.552,218965.0
2019-03-05 09:40:00,39.01,39.05,38.87,38.88,143441.0,36.5614,36.5989,36.4302,36.4396,143441.0
2019-03-05 09:45:00,38.88,39.04,38.84,38.95,133559.0,36.4396,36.5895,36.4021,36.5052,133559.0
2019-03-05 09:50:00,38.95,39.0,38.89,38.97,154993.0,36.5052,36.552,36.4489,36.5239,154993.0
2019-03-05 09:55:00,38.97,39.05,38.96,39.05,138720.0,36.5239,36.5989,36.5146,36.5989,138720.0
2019-03-05 10:00:00,39.05,39.17,39.05,39.09,116072.0,36.5989,36.7114,36.5989,36.6364,116072.0
2019-03-05 10:05:00,39.09,39.14,39.03,39.07,102521.0,36.6364,36.6833,36.5802,36.6177,102521.0
2019-03-05 10:10:00,39.07,39.1,38.98,39.09,278974.0,36.6177,36.6458,36.5333,36.6364,278974.0
2019-03-05 10:15:00,39.09,39.14,39.04,39.06,177970.0,36.6364,36.6833,36.5895,36.6083,177970.0
2019-03-05 10:20:00,39.07,39.11,39.05,39.07,53070.0,36.6177,36.6551,36.5989,36.6177,53070.0
2019-03-05 10:25:00,39.07,39.07,39.0,39.02,134221.0,36.6177,36.6177,36.552,36.5708,134221.0
2019-03-05 10:30:00,39.02,39.19,39.02,39.17,212354.0,36.5708,36.7301,36.5708,36.7114,212354.0
2019-03-05 10:35:00,39.16,39.18,39.11,39.13,136816.0,36.702,36.7207,36.6551,36.6739,136816.0
2019-03-05 10:40:00,39.13,39.14,39.03,39.04,93277.0,36.6739,36.6833,36.5802,36.5895,93277.0
2019-03-05 10:45:00,39.05,39.05,38.99,39.05,133970.0,36.5989,36.5989,36.5427,36.5989,133970.0
2019-03-05 10:50:00,39.05,39.1,39.02,39.02,145561.0,36.5989,36.6458,36.5708,36.5708,145561.0
2019-03-05 10:55:00,39.02,39.07,38.99,39.02,96181.0,36.5708,36.6177,36.5427,36.5708,96181.0
2019-03-05 11:00:00,39.02,39.14,39.02,39.13,73867.0,36.5708,36.6833,36.5708,36.6739,73867.0
2019-03-05 11:05:00,39.13,39.19,39.1,39.14,120135.0,36.6739,36.7301,36.6458,36.6833,120135.0
2019-03-05 11:10:00,39.15,39.21,39.14,39.2,74126.0,36.6926,36.7489,36.6833,36.7395,74126.0
2019-03-05 11:15:00,39.21,39.22,39.1,39.15,89807.0,36.7489,36.7582,36.6458,36.6926,89807.0
2019-03-05 11:20:00,39.15,39.17,39.12,39.16,56612.0,36.6926,36.7114,36.6645,36.702,56612.0
2019-03-05 11:25:00,39.16,39.18,39.11,39.12,62110.0,36.702,36.7207,36.6551,36.6645,62110.0
2019-03-05 11:30:00,39.12,39.13,39.07,39.09,66807.0,36.6645,36.6739,36.6177,36.6364,66807.0
2019-03-05 11:35:00,39.09,39.18,39.09,39.18,63165.0,36.6364,36.7207,36.6364,36.7207,63165.0
2019-03-05 11:40:00,39.18,39.18,39.08,39.09,56470.0,36.7207,36.7207,36.627,36.6364,56470.0
2019-03-05 11:45:00,39.09,39.09,39.01,39.02,36655.0,36.6364,36.6364,36.5614,36.5708,36655.0
2019-03-05 11:50:00,39.02,39.06,38.99,39.0,145979.0,36.5708,36.6083,36.5427,36.552,145979.0
2019-03-05 11:55:00,39.0,39.07,38.98,39.05,95059.0,36.552,36.6177,36.5333,36.5989,95059.0
2019-03-05 12:00:00,39.05,39.07,39.04,39.07,42794.0,36.5989,36.6177,36.5895,36.6177,42794.0
2019-03-05 12:05:00,39.07,39.09,39.05,39.09,36467.0,36.6177,36.6364,36.5989,36.6364,36467.0
2019-03-05 12:10:00,39.08,39.17,39.08,39.16,37760.0,36.627,36.7114,36.627,36.702,37760.0
2019-03-05 12:15:00,39.15,39.16,39.07,39.07,94047.0,36.6926,36.702,36.6177,36.6177,94047.0
2019-03-05 12:20:00,39.08,39.11,39.05,39.11,56250.0,36.627,36.6551,36.5989,36.6551,56250.0
2019-03-05 12:25:00,39.1,39.11,39.03,39.05,76557.0,36.6458,36.6551,36.5802,36.5989,76557.0
2019-03-05 12:30:00,39.05,39.07,39.04,39.04,81359.0,36.5989,36.6177,36.5895,36.5895,81359.0
2019-03-05 12:35:00,39.04,39.07,39.03,39.05,89098.0,36.5895,36.6177,36.5802,36.5989,89098.0
2019-03-05 12:40:00,39.06,39.08,39.05,39.06,43168.0,36.6083,36.627,36.5989,36.6083,43168.0
2019-03-05 12:45:00,39.06,39.08,39.03,39.04,110946.0,36.6083,36.627,36.5802,36.5895,110946.0
2019-03-05 12:50:00,39.04,39.07,39.02,39.07,70845.0,36.5895,36.6177,36.5708,36.6177,70845.0
2019-03-05 12:55:00,39.06,39.11,39.06,39.09,59977.0,36.6083,36.6551,36.6083,36.6364,59977.0
2019-03-05 13:00:00,39.09,39.1,39.04,39.09,48500.0,36.6364,36.6458,36.5895,36.6364,48500.0
2019-03-05 13:05:00,39.08,39.13,39.07,39.1,48559.0,36.627,36.6739,36.6177,36.6458,48559.0
2019-03-05 13:10:00,39.09,39.16,39.09,39.15,92623.0,36.6364,36.702,36.6364,36.6926,92623.0
2019-03-05 13:15:00,39.15,39.15,39.11,39.12,47681.0,36.6926,36.6926,36.6551,36.6645,47681.0
2019-03-05 13:20:00,39.12,39.12,39.09,39.09,56969.0,36.6645,36.6645,36.6364,36.6364,56969.0
2019-03-05 13:25:00,39.09,39.1,39.02,39.03,48966.0,36.6364,36.6458,36.5708,36.5802,48966.0
2019-03-05 13:30:00,39.02,39.06,39.0,39.02,90872.0,36.5708,36.6083,36.552,36.5708,90872.0
2019-03-05 13:35:00,39.02,39.07,39.02,39.07,58660.0,36.5708,36.6177,36.5708,36.6177,58660.0
2019-03-05 13:40:00,39.06,39.07,39.03,39.06,168801.0,36.6083,36.6177,36.5802,36.6083,168801.0
2019-03-05 13:45:00,39.05,39.08,39.03,39.06,62408.0,36.5989,36.627,36.5802,36.6083,62408.0
2019-03-05 13:50:00,39.06,39.08,39.04,39.04,50160.0,36.6083,36.627,36.5895,36.5895,50160.0
2019-03-05 13:55:00,39.05,39.05,38.96,39.01,146982.0,36.5989,36.5989,36.5146,36.5614,146982.0
2019-03-05 14:00:00,39.01,39.07,39.0,39.05,68402.0,36.5614,36.6177,36.552,36.5989,68402.0
2019-03-05 14:05:00,39.05,39.06,39.03,39.03,62854.0,36.5989,36.6083,36.5802,36.5802,62854.0
2019-03-05 14:10:00,39.04,39.06,39.03,39.04,66574.0,36.5895,36.6083,36.5802,36.5895,66574.0
2019-03-05 14:15:00,39.04,39.05,38.99,39.01,61963.0,36.5895,36.5989,36.5427,36.5614,61963.0
2019-03-05 14:20:00,39.01,39.06,39.0,39.04,89058.0,36.5614,36.6083,36.552,36.5895,89058.0
2019-03-05 14:25:00,39.04,39.04,39.01,39.04,79274.0,36.5895,36.5895,36.5614,36.5895,79274.0
2019-03-05 14:30:00,39.04,39.05,39.01,39.01,82526.0,36.5895,36.5989,36.5614,36.5614,82526.0
2019-03-05 14:35:00,39.02,39.02,38.96,39.02,151322.0,36.5708,36.5708,36.5146,36.5708,151322.0
2019-03-05 14:40:00,39.02,39.06,39.01,39.04,131681.0,36.5708,36.6083,36.5614,36.5895,131681.0
2019-03-05 14:45:00,39.04,39.04,38.97,39.04,191209.0,36.5895,36.5895,36.5239,36.5895,191209.0
2019-03-05 14:50:00,39.04,39.08,39.03,39.08,112491.0,36.5895,36.627,36.5802,36.627,112491.0
2019-03-05 14:55:00,39.07,39.08,39.04,39.05,77309.0,36.6177,36.627,36.5895,36.5989,77309.0
2019-03-05 15:00:00,39.05,39.1,39.04,39.05,107406.0,36.5989,36.6458,36.5895,36.5989,107406.0
2019-03-05 15:05:00,39.05,39.07,39.04,39.05,76806.0,36.5989,36.6177,36.5895,36.5989,76806.0
2019-03-05 15:10:00,39.05,39.08,39.04,39.05,111217.0,36.5989,36.627,36.5895,36.5989,111217.0
2019-03-05 15:15:00,39.05,39.06,39.04,39.05,176379.0,36.5989,36.6083,36.5895,36.5989,176379.0
2019-03-05 15:20:00,39.05,39.07,39.04,39.05,123591.0,36.5989,36.6177,36.5895,36.5989,123591.0
2019-03-05 15:25:00,39.05,39.06,38.98,39.0,104563.0,36.5989,36.6083,36.5333,36.552,104563.0
2019-03-05 15:30:00,38.99,39.02,38.99,39.01,205509.0,36.5427,36.5708,36.5427,36.5614,205509.0
2019-03-05 15:35:00,39.02,39.06,38.99,39.05,286828.0,36.5708,36.6083,36.5427,36.5989,286828.0
2019-03-05 15:40:00,39.05,39.06,38.99,39.01,267907.0,36.5989,36.6083,36.5427,36.5614,267907.0
2019-03-05 15:45:00,39.01,39.04,39.0,39.04,298466.0,36.5614,36.5895,36.552,36.5895,298466.0
2019-03-05 15:50:00,39.04,39.05,38.94,38.95,547375.0,36.5895,36.5989,36.4958,36.5052,547375.0
2019-03-05 15:55:00,38.95,38.96,38.89,38.93,932391.0,36.5052,36.5146,36.4489,36.4864,932391.0
2019-03-06 09:30:00,38.88,38.94,38.57,38.61,265327.0,36.4396,36.4958,36.149,36.1865,265327.0
2019-03-06 09:35:00,38.61,38.61,38.26,38.26,196915.0,36.1865,36.1865,35.8585,35.8585,196915.0
2019-03-06 09:40:00,38.26,38.34,38.22,38.34,234678.0,35.8585,35.9335,35.821,35.9335,234678.0
2019-03-06 09:45:00,38.34,38.35,38.07,38.1,200843.0,35.9335,35.9428,35.6804,35.7085,200843.0
2019-03-06 09:50:00,38.1,38.12,37.92,38.0,313880.0,35.7085,35.7273,35.5398,35.6148,313880.0
2019-03-06 09:55:00,37.99,38.06,37.95,38.05,507731.0,35.6054,35.671,35.568,35.6617,507731.0
2019-03-06 10:00:00,38.06,38.06,37.82,37.84,208475.0,35.671,35.671,35.4461,35.4649,208475.0
2019-03-06 10:05:00,37.85,37.89,37.78,37.89,214061.0,35.4742,35.5117,35.4086,35.5117,214061.0
2019-03-06 10:10:00,37.88,37.88,37.73,37.8,142521.0,35.5023,35.5023,35.3618,35.4274,142521.0
2019-03-06 10:15:00,37.8,37.9,37.73,37.79,400981.0,35.4274,35.5211,35.3618,35.418,400981.0
2019-03-06 10:20:00,37.79,37.8,37.71,37.74,388662.0,35.418,35.4274,35.343,35.3711,388662.0
2019-03-06 10:25:00,37.75,37.82,37.66,37.76,200405.0,35.3805,35.4461,35.2962,35.3899,200405.0
2019-03-06 10:30:00,37.76,37.89,37.75,37.86,223549.0,35.3899,35.5117,35.3805,35.4836,223549.0
2019-03-06 10:35:00,37.85,37.92,37.84,37.89,123653.0,35.4742,35.5398,35.4649,35.5117,123653.0
2019-03-06 10:40:00,37.88,37.94,37.87,37.9,128052.0,35.5023,35.5586,35.493,35.5211,128052.0
2019-03-06 10:45:00,37.9,37.9,37.86,37.89,96978.0,35.5211,35.5211,35.4836,35.5117,96978.0
2019-03-06 10:50:00,37.89,37.95,37.88,37.95,119731.0,35.5117,35.568,35.5023,35.568,119731.0
2019-03-06 10:55:00,37.94,38.08,37.94,38.04,123738.0,35.5586,35.6898,35.5586,35.6523,123738.0
2019-03-06 11:00:00,38.04,38.06,38.0,38.04,76956.0,35.6523,35.671,35.6148,35.6523,76956.0
2019-03-06 11:05:00,38.04,38.13,38.0,38.11,119736.0,35.6523,35.7367,35.6148,35.7179,119736.0
2019-03-06 11:10:00,38.12,38.13,38.08,38.13,78447.0,35.7273,35.7367,35.6898,35.7367,78447.0
2019-03-06 11:15:00,38.13,38.16,38.08,38.12,102236.0,35.7367,35.7648,35.6898,35.7273,102236.0
2019-03-06 11:20:00,38.13,38.13,38.05,38.06,100152.0,35.7367,35.7367,35.6617,35.671,100152.0
2019-03-06 11:25:00,38.06,38.07,38.01,38.05,76287.0,35.671,35.6804,35.6242,35.6617,76287.0
2019-03-06 11:30:00,38.05,38.07,37.99,38.01,85069.0,35.6617,35.6804,35.6054,35.6242,85069.0
2019-03-06 11:35:00,38.0,38.05,37.99,38.0,97311.0,35.6148,35.6617,35.6054,35.6148,97311.0
2019-03-06 11:40:00,38.0,38.01,37.98,37.99,118853.0,35.6148,35.6242,35.5961,35.6054,118853.0
2019-03-06 11:45:00,37.99,38.04,37.98,37.99,117006.0,35.6054,35.6523,35.5961,35.6054,117006.0
2019-03-06 11:50:00,38.0,38.0,37.84,37.85,108441.0,35.6148,35.6148,35.4649,35.4742,108441.0
2019-03-06 11:55:00,37.84,37.92,37.84,37.88,110775.0,35.4649,35.5398,35.4649,35.5023,110775.0
2019-03-06 12:00:00,37.88,37.95,37.86,37.9,98721.0,35.5023,35.568,35.4836,35.5211,98721.0
2019-03-06 12:05:00,37.91,38.02,37.9,37.99,161925.0,35.5305,35.6336,35.5211,35.6054,161925.0
2019-03-06 12:10:00,37.98,38.02,37.96,38.01,132861.0,35.5961,35.6336,35.5773,35.6242,132861.0
2019-03-06 12:15:00,38.01,38.06,37.99,38.01,84180.0,35.6242,35.671,35.6054,35.6242,84180.0
2019-03-06 12:20:00,38.01,38.04,37.98,37.99,202862.0,35.6242,35.6523,35.5961,35.6054,202862.0
2019-03-06 12:25:00,37.99,38.04,37.99,38.03,44544.0,35.6054,35.6523,35.6054,35.6429,44544.0
2019-03-06 12:30:00,38.03,38.09,38.03,38.09,101215.0,35.6429,35.6992,35.6429,35.6992,101215.0
2019-03-06 12:35:00,38.09,38.15,38.09,38.12,98400.0,35.6992,35.7554,35.6992,35.7273,98400.0
2019-03-06 12:40:00,38.12,38.13,38.1,38.11,60186.0,35.7273,35.7367,35.7085,35.7179,60186.0
2019-03-06 12:45:00,38.11,38.13,38.06,38.09,39168.0,35.7179,35.7367,35.671,35.6992,39168.0
2019-03-06 12:50:00,38.1,38.15,38.09,38.11,134590.0,35.7085,35.7554,35.6992,35.7179,134590.0
2019-03-06 12:55:00,38.11,38.13,38.08,38.13,42251.0,35.7179,35.7367,35.6898,35.7367,42251.0
2019-03-06 13:00:00,38.13,38.13,38.08,38.09,71747.0,35.7367,35.7367,35.6898,35.6992,71747.0
2019-03-06 13:05:00,38.09,38.1,38.06,38.06,60922.0,35.6992,35.7085,35.671,35.671,60922.0
2019-03-06 13:10:00,38.06,38.1,38.06,38.09,95924.0,35.671,35.7085,35.671,35.6992,95924.0
2019-03-06 13:15:00,38.08,38.16,38.06,38.15,44570.0,35.6898,35.7648,35.671,35.7554,44570.0
2019-03-06 13:20:00,38.14,38.15,38.11,38.11,33902.0,35.746,35.7554,35.7179,35.7179,33902.0
2019-03-06 13:25:00,38.12,38.14,38.08,38.11,38598.0,35.7273,35.746,35.6898,35.7179,38598.0
2019-03-06 13:30:00,38.11,38.18,38.09,38.17,71562.0,35.7179,35.7835,35.6992,35.7741,71562.0
2019-03-06 13:35:00,38.17,38.27,38.15,38.26,69839.0,35.7741,35.8679,35.7554,35.8585,69839.0
2019-03-06 13:40:00,38.27,38.27,38.21,38.21,56844.0,35.8679,35.8679,35.8116,35.8116,56844.0
2019-03-06 13:45:00,38.2,38.23,38.16,38.18,39561.0,35.8023,35.8304,35.7648,35.7835,39561.0
2019-03-06 13:50:00,38.17,38.21,38.15,38.2,32553.0,35.7741,35.8116,35.7554,35.8023,32553.0
2019-03-06 13:55:00,38.21,38.23,38.18,38.22,64027.0,35.8116,35.8304,35.7835,35.821,64027.0
2019-03-06 14:00:00,38.22,38.24,38.19,38.21,57856.0,35.821,35.8397,35.7929,35.8116,57856.0
2019-03-06 14:05:00,38.2,38.21,38.13,38.15,39807.0,35.8023,35.8116,35.7367,35.7554,39807.0
2019-03-06 14:10:00,38.15,38.19,38.13,38.13,43317.0,35.7554,35.7929,35.7367,35.7367,43317.0
2019-03-06 14:15:00,38.13,38.2,38.11,38.16,94322.0,35.7367,35.8023,35.7179,35.7648,94322.0
2019-03-06 14:20:00,38.15,38.16,38.13,38.16,65199.0,35.7554,35.7648,35.7367,35.7648,65199.0
2019-03-06 14:25:00,38.15,38.16,38.08,38.08,68066.0,35.7554,35.7648,35.6898,35.6898,68066.0
2019-03-06 14:30:00,38.09,38.11,38.05,38.07,71449.0,35.6992,35.7179,35.6617,35.6804,71449.0
2019-03-06 14:35:00,38.07,38.13,38.07,38.08,75153.0,35.6804,35.7367,35.6804,35.6898,75153.0
2019-03-06 14:40:00,38.09,38.09,38.03,38.04,55461.0,35.6992,35.6992,35.6429,35.6523,55461.0
2019-03-06 14:45:00,38.04,38.07,38.02,38.06,92958.0,35.6523,35.6804,35.6336,35.671,92958.0
2019-03-06 14:50:00,38.07,38.16,38.06,38.15,118117.0,35.6804,35.7648,35.671,35.7554,118117.0
2019-03-06 14:55:00,38.15,38.17,38.09,38.09,86062.0,35.7554,35.7741,35.6992,35.6992,86062.0
2019-03-06 15:00:00,38.1,38.12,38.06,38.11,77029.0,35.7085,35.7273,35.671,35.7179,77029.0
2019-03-06 15:05:00,38.12,38.12,38.02,38.02,122650.0,35.7273,35.7273,35.6336,35.6336,122650.0
2019-03-06 15:10:00,38.02,38.05,37.98,38.01,75445.0,35.6336,35.6617,35.5961,35.6242,75445.0
2019-03-06 15:15:00,38.02,38.03,37.96,38.01,94323.0,35.6336,35.6429,35.5773,35.6242,94323.0
2019-03-06 15:20:00,38.01,38.05,37.99,38.01,109019.0,35.6242,35.6617,35.6054,35.6242,109019.0
2019-03-06 15:25:00,38.02,38.04,37.99,38.04,93346.0,35.6336,35.6523,35.6054,35.6523,93346.0
2019-03-06 15:30:00,38.04,38.05,38.01,38.05,94956.0,35.6523,35.6617,35.6242,35.6617,94956.0
2019-03-06 15:35:00,38.05,38.08,38.02,38.08,108027.0,35.6617,35.6898,35.6336,35.6898,108027.0
2019-03-06 15:40:00,38.08,38.11,38.06,38.09,141300.0,35.6898,35.7179,35.671,35.6992,141300.0
2019-03-06 15:45:00,38.09,38.1,38.07,38.1,222088.0,35.6992,35.7085,35.6804,35.7085,222088.0
2019-03-06 15:50:00,38.1,38.11,38.05,38.05,284310.0,35.7085,35.7179,35.6617,35.6617,284310.0
2019-03-06 15:55:00,38.06,38.12,38.05,38.07,725416.0,35.671,35.7273,35.6617,35.6804,725416.0
2019-03-07 09:30:00,37.95,37.95,37.62,37.65,278295.0,35.568,35.568,35.2587,35.2868,278295.0
2019-03-07 09:35:00,37.65,37.71,37.37,37.44,288694.0,35.2868,35.343,35.0244,35.09,288694.0
2019-03-07 09:40:00,37.44,37.44,37.16,37.19,348967.0,35.09,35.09,34.8275,34.8557,348967.0
2019-03-07 09:45:00,37.19,37.33,37.05,37.26,283076.0,34.8557,34.9869,34.7244,34.9213,283076.0
2019-03-07 09:50:00,37.27,37.42,37.24,37.4,146200.0,34.9306,35.0712,34.9025,35.0525,146200.0
2019-03-07 09:55:00,37.39,37.45,37.27,37.34,193911.0,35.0431,35.0993,34.9306,34.9962,193911.0
2019-03-07 10:00:00,37.34,37.4,37.27,37.38,193900.0,34.9962,35.0525,34.9306,35.0337,193900.0
2019-03-07 10:05:00,37.37,37.46,37.31,37.38,162420.0,35.0244,35.1087,34.9681,35.0337,162420.0
2019-03-07 10:10:00,37.38,37.39,37.28,37.32,156393.0,35.0337,35.0431,34.94,34.9775,156393.0
2019-03-07 10:15:00,37.31,37.36,37.2,37.22,130757.0,34.9681,35.015,34.865,34.8838,130757.0
2019-03-07 10:20:00,37.22,37.31,37.22,37.27,121519.0,34.8838,34.9681,34.8838,34.9306,121519.0
2019-03-07 10:25:00,37.28,37.4,37.25,37.39,139879.0,34.94,35.0525,34.9119,35.0431,139879.0
2019-03-07 10:30:00,37.38,37.53,37.32,37.48,96645.0,35.0337,35.1743,34.9775,35.1275,96645.0
2019-03-07 10:35:00,37.49,37.51,37.45,37.49,83725.0,35.1368,35.1556,35.0993,35.1368,83725.0
2019-03-07 10:40:00,37.49,37.51,37.41,37.44,57674.0,35.1368,35.1556,35.0618,35.09,57674.0
2019-03-07 10:45:00,37.44,37.5,37.44,37.49,79991.0,35.09,35.1462,35.09,35.1368,79991.0
2019-03-07 10:50:00,37.49,37.53,37.48,37.48,86801.0,35.1368,35.1743,35.1275,35.1275,86801.0
2019-03-07 10:55:00,37.49,37.53,37.41,37.44,81982.0,35.1368,35.1743,35.0618,35.09,81982.0
2019-03-07 11:00:00,37.43,37.47,37.37,37.42,126832.0,35.0806,35.1181,35.0244,35.0712,126832.0
2019-03-07 11:05:00,37.42,37.45,37.38,37.45,56949.0,35.0712,35.0993,35.0337,35.0993,56949.0
2019-03-07 11:10:00,37.45,37.46,37.37,37.4,37059.0,35.0993,35.1087,35.0244,35.0525,37059.0
2019-03-07 11:15:00,37.41,37.46,37.31,37.31,192908.0,35.0618,35.1087,34.9681,34.9681,192908.0
2019-03-07 11:20:00,37.32,37.37,37.3,37.36,143030.0,34.9775,35.0244,34.9588,35.015,143030.0
2019-03-07 11:25:00,37.36,37.49,37.36,37.44,90109.0,35.015,35.1368,35.015,35.09,90109.0
2019-03-07 11:30:00,37.45,37.6,37.45,37.55,112010.0,35.0993,35.2399,35.0993,35.1931,112010.0
2019-03-07 11:35:00,37.56,37.59,37.52,37.54,40974.0,35.2024,35.2305,35.1649,35.1837,40974.0
2019-03-07 11:40:00,37.54,37.56,37.51,37.52,27792.0,35.1837,35.2024,35.1556,35.1649,27792.0
2019-03-07 11:45:00,37.53,37.55,37.51,37.54,107867.0,35.1743,35.1931,35.1556,35.1837,107867.0
2019-03-07 11:50:00,37.54,37.56,37.47,37.5,117180.0,35.1837,35.2024,35.1181,35.1462,117180.0
2019-03-07 11:55:00,37.5,37.53,37.49,37.52,66482.0,35.1462,35.1743,35.1368,35.1649,66482.0
2019-03-07 12:00:00,37.52,37.54,37.48,37.54,82037.0,35.1649,35.1837,35.1275,35.1837,82037.0
2019-03-07 12:05:00,37.53,37.6,37.51,37.59,49909.0,35.1743,35.2399,35.1556,35.2305,49909.0
2019-03-07 12:10:00,37.59,37.6,37.53,37.57,51646.0,35.2305,35.2399,35.1743,35.2118,51646.0
2019-03-07 12:15:00,37.57,37.59,37.53,37.56,41540.0,35.2118,35.2305,35.1743,35.2024,41540.0
2019-03-07 12:20:00,37.56,37.6,37.53,37.58,40304.0,35.2024,35.2399,35.1743,35.2212,40304.0
2019-03-07 12:25:00,37.58,37.63,37.56,37.59,35358.0,35.2212,35.268,35.2024,35.2305,35358.0
2019-03-07 12:30:00,37.59,37.67,37.55,37.67,108525.0,35.2305,35.3055,35.1931,35.3055,108525.0
2019-03-07 12:35:00,37.67,37.67,37.61,37.65,50636.0,35.3055,35.3055,35.2493,35.2868,50636.0
2019-03-07 12:40:00,37.65,37.66,37.61,37.64,28677.0,35.2868,35.2962,35.2493,35.2774,28677.0
2019-03-07 12:45:00,37.64,37.68,37.62,37.65,43905.0,35.2774,35.3149,35.2587,35.2868,43905.0
2019-03-07 12:50:00,37.65,37.7,37.61,37.7,41608.0,35.2868,35.3336,35.2493,35.3336,41608.0
2019-03-07 12:55:00,37.7,37.73,37.69,37.71,51175.0,35.3336,35.3618,35.3243,35.343,51175.0
2019-03-07 13:00:00,37.71,37.71,37.67,37.68,33211.0,35.343,35.343,35.3055,35.3149,33211.0
2019-03-07 13:05:00,37.69,37.69,37.65,37.67,29520.0,35.3243,35.3243,35.2868,35.3055,29520.0
2019-03-07 13:10:00,37.67,37.68,37.63,37.63,37732.0,35.3055,35.3149,35.268,35.268,37732.0
2019-03-07 13:15:00,37.63,37.65,37.61,37.63,37307.0,35.268,35.2868,35.2493,35.268,37307.0
2019-03-07 13:20:00,37.63,37.65,37.6,37.6,41918.0,35.268,35.2868,35.2399,35.2399,41918.0
2019-03-07 13:25:00,37.61,37.63,37.57,37.63,51092.0,35.2493,35.268,35.2118,35.268,51092.0
2019-03-07 13:30:00,37.63,37.65,37.58,37.58,53567.0,35.268,35.2868,35.2212,35.2212,53567.0
2019-03-07 13:35:00,37.58,37.61,37.57,37.61,38622.0,35.2212,35.2493,35.2118,35.2493,38622.0
2019-03-07 13:40:00,37.61,37.63,37.6,37.61,38101.0,35.2493,35.268,35.2399,35.2493,38101.0
2019-03-07 13:45:00,37.61,37.61,37.53,37.57,57174.0,35.2493,35.2493,35.1743,35.2118,57174.0
2019-03-07 13:50:00,37.57,37.59,37.47,37.48,61612.0,35.2118,35.2305,35.1181,35.1275,61612.0
2019-03-07 13:55:00,37.48,37.52,37.47,37.49,33390.0,35.1275,35.1649,35.1181,35.1368,33390.0
2019-03-07 14:00:00,37.49,37.55,37.48,37.55,76175.0,35.1368,35.1931,35.1275,35.1931,76175.0
2019-03-07 14:05:00,37.55,37.57,37.49,37.52,114287.0,35.1931,35.2118,35.1368,35.1649,114287.0
2019-03-07 14:10:00,37.51,37.52,37.49,37.51,89867.0,35.1556,35.1649,35.1368,35.1556,89867.0
2019-03-07 14:15:00,37.51,37.52,37.49,37.51,59496.0,35.1556,35.1649,35.1368,35.1556,59496.0
2019-03-07 14:20:00,37.52,37.55,37.51,37.52,56645.0,35.1649,35.1931,35.1556,35.1649,56645.0
2019-03-07 14:25:00,37.52,37.54,37.5,37.51,42120.0,35.1649,35.1837,35.1462,35.1556,42120.0
2019-03-07 14:30:00,37.51,37.51,37.48,37.5,110081.0,35.1556,35.1556,35.1275,35.1462,110081.0
2019-03-07 14:35:00,37.5,37.52,37.43,37.43,89923.0,35.1462,35.1649,35.0806,35.0806,89923.0
2019-03-07 14:40:00,37.44,37.49,37.4,37.48,90253.0,35.09,35.1368,35.0525,35.1275,90253.0
2019-03-07 14:45:00,37.48,37.49,37.42,37.45,82903.0,35.1275,35.1368,35.0712,35.0993,82903.0
2019-03-07 14:50:00,37.45,37.47,37.44,37.45,135747.0,35.0993,35.1181,35.09,35.0993,135747.0
2019-03-07 14:55:00,37.45,37.47,37.44,37.45,249470.0,35.0993,35.1181,35.09,35.0993,249470.0
2019-03-07 15:00:00,37.45,37.45,37.36,37.39,225460.0,35.0993,35.0993,35.015,35.0431,225460.0
2019-03-07 15:05:00,37.39,37.41,37.37,37.41,128212.0,35.0431,35.0618,35.0244,35.0618,128212.0
2019-03-07 15:10:00,37.4,37.47,37.4,37.45,124323.0,35.0525,35.1181,35.0525,35.0993,124323.0
2019-03-07 15:15:00,37.45,37.47,37.44,37.47,143127.0,35.0993,35.1181,35.09,35.1181,143127.0
2019-03-07 15:20:00,37.46,37.52,37.45,37.51,125036.0,35.1087,35.1649,35.0993,35.1556,125036.0
2019-03-07 15:25:00,37.5,37.53,37.44,37.45,119095.0,35.1462,35.1743,35.09,35.0993,119095.0
2019-03-07 15:30:00,37.46,37.5,37.45,37.46,108457.0,35.1087,35.1462,35.0993,35.1087,108457.0
2019-03-07 15:35:00,37.46,37.58,37.45,37.58,97388.0,35.1087,35.2212,35.0993,35.2212,97388.0
2019-03-07 15:40:00,37.57,37.57,37.5,37.55,110050.0,35.2118,35.2118,35.1462,35.1931,110050.0
2019-03-07 15:45:00,37.55,37.6,37.52,37.53,126381.0,35.1931,35.2399,35.1649,35.1743,126381.0
2019-03-07 15:50:00,37.52,37.54,37.49,37.53,186201.0,35.1649,35.1837,35.1368,35.1743,186201.0
2019-03-07 15:55:00,37.54,37.62,37.54,37.57,453643.0,35.1837,35.2587,35.1837,35.2118,453643.0
2019-03-08 09:30:00,36.84,37.08,36.8,36.94,425889.0,34.5276,34.7526,34.4901,34.6213,425889.0
2019-03-08 09:35:00,36.94,37.08,36.85,36.95,197967.0,34.6213,34.7526,34.537,34.6307,197967.0
2019-03-08 09:40:00,36.95,37.3,36.89,37.27,194602.0,34.6307,34.9588,34.5745,34.9306,194602.0
2019-03-08 09:45:00,37.27,37.4,37.26,37.34,111897.0,34.9306,35.0525,34.9213,34.9962,111897.0
2019-03-08 09:50:00,37.35,37.49,37.3,37.47,93081.0,35.0056,35.1368,34.9588,35.1181,93081.0
2019-03-08 09:55:00,37.48,37.53,37.41,37.41,85614.0,35.1275,35.1743,35.0618,35.0618,85614.0
2019-03-08 10:00:00,37.4,37.4,37.22,37.31,97383.0,35.0525,35.0525,34.8838,34.9681,97383.0
2019-03-08 10:05:00,37.3,37.31,37.2,37.27,59154.0,34.9588,34.9681,34.865,34.9306,59154.0
2019-03-08 10:10:00,37.27,37.36,37.24,37.28,81649.0,34.9306,35.015,34.9025,34.94,81649.0
2019-03-08 10:15:00,37.29,37.34,37.25,37.3,73306.0,34.9494,34.9962,34.9119,34.9588,73306.0
2019-03-08 10:20:00,37.3,37.43,37.27,37.37,81662.0,34.9588,35.0806,34.9306,35.0244,81662.0
2019-03-08 10:25:00,37.37,37.41,37.32,37.32,62433.0,35.0244,35.0618,34.9775,34.9775,62433.0
2019-03-08 10:30:00,37.32,37.4,37.27,37.29,81684.0,34.9775,35.0525,34.9306,34.9494,81684.0
2019-03-08 10:35:00,37.29,37.32,37.22,37.26,100367.0,34.9494,34.9775,34.8838,34.9213,100367.0
2019-03-08 10:40:00,37.25,37.51,37.25,37.51,143249.0,34.9119,35.1556,34.9119,35.1556,143249.0
2019-03-08 10:45:00,37.5,37.53,37.47,37.5,69384.0,35.1462,35.1743,35.1181,35.1462,69384.0
2019-03-08 10:50:00,37.52,37.52,37.42,37.45,69674.0,35.1649,35.1649,35.0712,35.0993,69674.0
2019-03-08 10:55:00,37.45,37.46,37.36,37.36,59521.0,35.0993,35.1087,35.015,35.015,59521.0
2019-03-08 11:00:00,37.36,37.44,37.34,37.36,72521.0,35.015,35.09,34.9962,35.015,72521.0
2019-03-08 11:05:00,37.36,37.43,37.33,37.36,63768.0,35.015,35.0806,34.9869,35.015,63768.0
2019-03-08 11:10:00,37.36,37.5,37.34,37.49,78192.0,35.015,35.1462,34.9962,35.1368,78192.0
2019-03-08 11:15:00,37.48,37.51,37.42,37.43,50939.0,35.1275,35.1556,35.0712,35.0806,50939.0
2019-03-08 11:20:00,37.43,37.43,37.36,37.41,71627.0,35.0806,35.0806,35.015,35.0618,71627.0
2019-03-08 11:25:00,37.41,37.51,37.41,37.45,76290.0,35.0618,35.1556,35.0618,35.0993,76290.0
2019-03-08 11:30:00,37.44,37.46,37.4,37.44,63183.0,35.09,35.1087,35.0525,35.09,63183.0
2019-03-08 11:35:00,37.43,37.43,37.3,37.31,60868.0,35.0806,35.0806,34.9588,34.9681,60868.0
2019-03-08 11:40:00,37.32,37.35,37.28,37.31,43701.0,34.9775,35.0056,34.94,34.9681,43701.0
2019-03-08 11:45:00,37.31,37.38,37.31,37.34,39011.0,34.9681,35.0337,34.9681,34.9962,39011.0
2019-03-08 11:50:00,37.34,37.42,37.3,37.4,55624.0,34.9962,35.0712,34.9588,35.0525,55624.0
2019-03-08 11:55:00,37.4,37.4,37.31,37.35,38531.0,35.0525,35.0525,34.9681,35.0056,38531.0
2019-03-08 12:00:00,37.35,37.39,37.34,37.37,48510.0,35.0056,35.0431,34.9962,35.0244,48510.0
2019-03-08 12:05:00,37.37,37.37,37.29,37.33,41307.0,35.0244,35.0244,34.9494,34.9869,41307.0
2019-03-08 12:10:00,37.33,37.36,37.32,37.35,45542.0,34.9869,35.015,34.9775,35.0056,45542.0
2019-03-08 12:15:00,37.35,37.45,37.35,37.41,114820.0,35.0056,35.0993,35.0056,35.0618,114820.0
2019-03-08 12:20:00,37.41,37.43,37.39,37.42,116692.0,35.0618,35.0806,35.0431,35.0712,116692.0
2019-03-08 12:25:00,37.42,37.43,37.39,37.43,70021.0,35.0712,35.0806,35.0431,35.0806,70021.0
2019-03-08 12:30:00,37.43,37.47,37.41,37.43,53389.0,35.0806,35.1181,35.0618,35.0806,53389.0
2019-03-08 12:35:00,37.44,37.46,37.41,37.45,56269.0,35.09,35.1087,35.0618,35.0993,56269.0
2019-03-08 12:40:00,37.45,37.52,37.43,37.5,65837.0,35.0993,35.1649,35.0806,35.1462,65837.0
2019-03-08 12:45:00,37.5,37.53,37.45,37.45,50150.0,35.1462,35.1743,35.0993,35.0993,50150.0
2019-03-08 12:50:00,37.45,37.5,37.45,37.48,62747.0,35.0993,35.1462,35.0993,35.1275,62747.0
2019-03-08 12:55:00,37.48,37.49,37.4,37.44,82785.0,35.1275,35.1368,35.0525,35.09,82785.0
2019-03-08 13:00:00,37.44,37.48,37.43,37.47,54138.0,35.09,35.1275,35.0806,35.1181,54138.0
2019-03-08 13:05:00,37.47,37.48,37.43,37.45,40565.0,35.1181,35.1275,35.0806,35.0993,40565.0
2019-03-08 13:10:00,37.45,37.5,37.45,37.48,71153.0,35.0993,35.1462,35.0993,35.1275,71153.0
2019-03-08 13:15:00,37.48,37.49,37.41,37.43,60136.0,35.1275,35.1368,35.0618,35.0806,60136.0
2019-03-08 13:20:00,37.43,37.45,37.4,37.44,51345.0,35.0806,35.0993,35.0525,35.09,51345.0
2019-03-08 13:25:00,37.44,37.5,37.41,37.5,104424.0,35.09,35.1462,35.0618,35.1462,104424.0
2019-03-08 13:30:00,37.49,37.51,37.44,37.44,25097.0,35.1368,35.1556,35.09,35.09,25097.0
2019-03-08 13:35:00,37.44,37.55,37.43,37.54,52343.0,35.09,35.1931,35.0806,35.1837,52343.0
2019-03-08 13:40:00,37.55,37.6,37.54,37.58,30955.0,35.1931,35.2399,35.1837,35.2212,30955.0
2019-03-08 13:45:00,37.58,37.62,37.56,37.6,27809.0,35.2212,35.2587,35.2024,35.2399,27809.0
2019-03-08 13:50:00,37.6,37.62,37.55,37.58,70252.0,35.2399,35.2587,35.1931,35.2212,70252.0
2019-03-08 13:55:00,37.58,37.59,37.54,37.57,45403.0,35.2212,35.2305,35.1837,35.2118,45403.0
2019-03-08 14:00:00,37.57,37.58,37.5,37.52,48549.0,35.2118,35.2212,35.1462,35.1649,48549.0
2019-03-08 14:05:00,37.52,37.57,37.52,37.53,37752.0,35.1649,35.2118,35.1649,35.1743,37752.0
2019-03-08 14:10:00,37.53,37.58,37.52,37.57,52081.0,35.1743,35.2212,35.1649,35.2118,52081.0
2019-03-08 14:15:00,37.57,37.59,37.55,37.57,29118.0,35.2118,35.2305,35.1931,35.2118,29118.0
2019-03-08 14:20:00,37.57,37.65,37.56,37.65,132260.0,35.2118,35.2868,35.2024,35.2868,132260.0
2019-03-08 14:25:00,37.64,37.68,37.63,37.64,54015.0,35.2774,35.3149,35.268,35.2774,54015.0
2019-03-08 14:30:00,37.64,37.67,37.63,37.65,41123.0,35.2774,35.3055,35.268,35.2868,41123.0
2019-03-08 14:35:00,37.65,37.66,37.63,37.64,32808.0,35.2868,35.2962,35.268,35.2774,32808.0
2019-03-08 14:40:00,37.64,37.7,37.63,37.69,35417.0,35.2774,35.3336,35.268,35.3243,35417.0
2019-03-08 14:45:00,37.68,37.71,37.65,37.69,45692.0,35.3149,35.343,35.2868,35.3243,45692.0
2019-03-08 14:50:00,37.69,37.82,37.69,37.8,77828.0,35.3243,35.4461,35.3243,35.4274,77828.0
2019-03-08 14:55:00,37.8,37.82,37.79,37.8,64835.0,35.4274,35.4461,35.418,35.4274,64835.0
2019-03-08 15:00:00,37.8,37.82,37.77,37.79,115099.0,35.4274,35.4461,35.3992,35.418,115099.0
2019-03-08 15:05:00,37.79,37.84,37.75,37.84,89134.0,35.418,35.4649,35.3805,35.4649,89134.0
2019-03-08 15:10:00,37.84,37.84,37.74,37.82,188621.0,35.4649,35.4649,35.3711,35.4461,188621.0
2019-03-08 15:15:00,37.82,37.83,37.67,37.67,153705.0,35.4461,35.4555,35.3055,35.3055,153705.0
2019-03-08 15:20:00,37.68,37.69,37.61,37.64,97304.0,35.3149,35.3243,35.2493,35.2774,97304.0
2019-03-08 15:25:00,37.63,37.66,37.6,37.64,63030.0,35.268,35.2962,35.2399,35.2774,63030.0
2019-03-08 15:30:00,37.63,37.71,37.59,37.69,77875.0,35.268,35.343,35.2305,35.3243,77875.0
2019-03-08 15:35:00,37.69,37.72,37.63,37.7,231416.0,35.3243,35.3524,35.268,35.3336,231416.0
2019-03-08 15:40:00,37.71,37.74,37.7,37.73,103590.0,35.343,35.3711,35.3336,35.3618,103590.0
2019-03-08 15:45:00,37.73,37.8,37.71,37.75,134694.0,35.3618,35.4274,35.343,35.3805,134694.0
2019-03-08 15:50:00,37.74,37.79,37.71,37.71,170006.0,35.3711,35.418,35.343,35.343,170006.0
2019-03-08 15:55:00,37.71,37.76,37.68,37.74,428583.0,35.343,35.3899,35.3149,35.3711,428583.0
2019-03-11 09:30:00,37.95,38.1,37.81,37.99,167967.0,35.568,35.7085,35.4367,35.6054,167967.0
2019-03-11 09:35:00,37.99,38.14,37.99,38.13,75064.0,35.6054,35.746,35.6054,35.7367,75064.0
2019-03-11 09:40:00,38.14,38.25,38.07,38.21,104894.0,35.746,35.8491,35.6804,35.8116,104894.0
2019-03-11 09:45:00,38.21,38.34,38.15,38.26,154213.0,35.8116,35.9335,35.7554,35.8585,154213.0
2019-03-11 09:50:00,38.27,38.34,38.23,38.32,51962.0,35.8679,35.9335,35.8304,35.9147,51962.0
2019-03-11 09:55:00,38.33,38.38,38.22,38.23,68370.0,35.9241,35.971,35.821,35.8304,68370.0
2019-03-11 10:00:00,38.23,38.36,38.2,38.34,66630.0,35.8304,35.9522,35.8023,35.9335,66630.0
2019-03-11 10:05:00,38.34,38.38,38.3,38.33,65864.0,35.9335,35.971,35.896,35.9241,65864.0
2019-03-11 10:10:00,38.34,38.42,38.32,38.41,63546.0,35.9335,36.0085,35.9147,35.9991,63546.0
2019-03-11 10:15:00,38.41,38.48,38.37,38.48,85473.0,35.9991,36.0647,35.9616,36.0647,85473.0
2019-03-11 10:20:00,38.48,38.48,38.35,38.37,65164.0,36.0647,36.0647,35.9428,35.9616,65164.0
2019-03-11 10:25:00,38.36,38.39,38.34,38.36,48764.0,35.9522,35.9803,35.9335,35.9522,48764.0
2019-03-11 10:30:00,38.37,38.39,38.31,38.31,56299.0,35.9616,35.9803,35.9054,35.9054,56299.0
2019-03-11 10:35:00,38.31,38.37,38.3,38.35,76987.0,35.9054,35.9616,35.896,35.9428,76987.0
2019-03-11 10:40:00,38.36,38.43,38.36,38.38,76102.0,35.9522,36.0178,35.9522,35.971,76102.0
2019-03-11 10:45:00,38.37,38.5,38.37,38.48,90655.0,35.9616,36.0834,35.9616,36.0647,90655.0
2019-03-11 10:50:00,38.49,38.53,38.45,38.47,102533.0,36.0741,36.1115,36.0366,36.0553,102533.0
2019-03-11 10:55:00,38.47,38.48,38.41,38.46,51841.0,36.0553,36.0647,35.9991,36.0459,51841.0
2019-03-11 11:00:00,38.47,38.6,38.44,38.58,109394.0,36.0553,36.1772,36.0272,36.1584,109394.0
2019-03-11 11:05:00,38.58,38.66,38.55,38.65,71248.0,36.1584,36.2334,36.1303,36.224,71248.0
2019-03-11 11:10:00,38.65,38.68,38.64,38.66,80409.0,36.224,36.2521,36.2146,36.2334,80409.0
2019-03-11 11:15:00,38.66,38.69,38.64,38.65,60552.0,36.2334,36.2615,36.2146,36.224,60552.0
2019-03-11 11:20:00,38.64,38.65,38.59,38.63,69338.0,36.2146,36.224,36.1678,36.2053,69338.0
2019-03-11 11:25:00,38.63,38.64,38.59,38.62,52509.0,36.2053,36.2146,36.1678,36.1959,52509.0
2019-03-11 11:30:00,38.63,38.64,38.58,38.61,60449.0,36.2053,36.2146,36.1584,36.1865,60449.0
2019-03-11 11:35:00,38.61,38.68,38.57,38.64,63443.0,36.1865,36.2521,36.149,36.2146,63443.0
2019-03-11 11:40:00,38.65,38.66,38.6,38.61,45730.0,36.224,36.2334,36.1772,36.1865,45730.0
2019-03-11 11:45:00,38.61,38.61,38.51,38.52,33705.0,36.1865,36.1865,36.0928,36.1022,33705.0
2019-03-11 11:50:00,38.52,38.61,38.51,38.61,89377.0,36.1022,36.1865,36.0928,36.1865,89377.0
2019-03-11 11:55:00,38.61,38.66,38.61,38.63,52285.0,36.1865,36.2334,36.1865,36.2053,52285.0
2019-03-11 12:00:00,38.63,38.65,38.59,38.64,66173.0,36.2053,36.224,36.1678,36.2146,66173.0
2019-03-11 12:05:00,38.65,38.69,38.63,38.64,45291.0,36.224,36.2615,36.2053,36.2146,45291.0
2019-03-11 12:10:00,38.64,38.65,38.62,38.64,37964.0,36.2146,36.224,36.1959,36.2146,37964.0
2019-03-11 12:15:00,38.64,38.68,38.61,38.66,45842.0,36.2146,36.2521,36.1865,36.2334,45842.0
2019-03-11 12:20:00,38.66,38.67,38.59,38.64,62512.0,36.2334,36.2428,36.1678,36.2146,62512.0
2019-03-11 12:25:00,38.64,38.65,38.53,38.53,66220.0,36.2146,36.224,36.1115,36.1115,66220.0
2019-03-11 12:30:00,38.54,38.58,38.52,38.56,65608.0,36.1209,36.1584,36.1022,36.1397,65608.0
2019-03-11 12:35:00,38.57,38.61,38.55,38.57,52643.0,36.149,36.1865,36.1303,36.149,52643.0
2019-03-11 12:40:00,38.57,38.6,38.56,38.59,40864.0,36.149,36.1772,36.1397,36.1678,40864.0
2019-03-11 12:45:00,38.59,38.61,38.57,38.61,55893.0,36.1678,36.1865,36.149,36.1865,55893.0
2019-03-11 12:50:00,38.6,38.66,38.6,38.62,67746.0,36.1772,36.2334,36.1772,36.1959,67746.0
2019-03-11 12:55:00,38.63,38.68,38.62,38.64,37532.0,36.2053,36.2521,36.1959,36.2146,37532.0
2019-03-11 13:00:00,38.64,38.72,38.64,38.69,56176.0,36.2146,36.2896,36.2146,36.2615,56176.0
2019-03-11 13:05:00,38.69,38.76,38.68,38.75,62627.0,36.2615,36.3271,36.2521,36.3177,62627.0
2019-03-11 13:10:00,38.75,38.82,38.74,38.82,76569.0,36.3177,36.3833,36.3084,36.3833,76569.0
2019-03-11 13:15:00,38.8,38.86,38.79,38.83,85482.0,36.3646,36.4208,36.3552,36.3927,85482.0
2019-03-11 13:20:00,38.83,38.83,38.79,38.81,37796.0,36.3927,36.3927,36.3552,36.374,37796.0
2019-03-11 13:25:00,38.82,38.85,38.79,38.84,61984.0,36.3833,36.4115,36.3552,36.4021,61984.0
2019-03-11 13:30:00,38.84,38.86,38.82,38.84,40163.0,36.4021,36.4208,36.3833,36.4021,40163.0
2019-03-11 13:35:00,38.85,38.89,38.84,38.88,46744.0,36.4115,36.4489,36.4021,36.4396,46744.0
2019-03-11 13:40:00,38.88,38.89,38.82,38.84,51398.0,36.4396,36.4489,36.3833,36.4021,51398.0
2019-03-11 13:45:00,38.84,38.84,38.8,38.8,38068.0,36.4021,36.4021,36.3646,36.3646,38068.0
2019-03-11 13:50:00,38.8,38.85,38.8,38.84,40775.0,36.3646,36.4115,36.3646,36.4021,40775.0
2019-03-11 13:55:00,38.84,38.87,38.83,38.87,64510.0,36.4021,36.4302,36.3927,36.4302,64510.0
2019-03-11 14:00:00,38.87,38.87,38.84,38.84,56381.0,36.4302,36.4302,36.4021,36.4021,56381.0
2019-03-11 14:05:00,38.84,38.86,38.76,38.77,93411.0,36.4021,36.4208,36.3271,36.3365,93411.0
2019-03-11 14:10:00,38.77,38.78,38.75,38.77,49616.0,36.3365,36.3459,36.3177,36.3365,49616.0
2019-03-11 14:15:00,38.76,38.77,38.71,38.73,47650.0,36.3271,36.3365,36.2802,36.299,47650.0
2019-03-11 14:20:00,38.73,38.76,38.71,38.74,53596.0,36.299,36.3271,36.2802,36.3084,53596.0
2019-03-11 14:25:00,38.75,38.75,38.72,38.73,33432.0,36.3177,36.3177,36.2896,36.299,33432.0
2019-03-11 14:30:00,38.73,38.74,38.7,38.71,39558.0,36.299,36.3084,36.2709,36.2802,39558.0
2019-03-11 14:35:00,38.71,38.73,38.68,38.73,44549.0,36.2802,36.299,36.2521,36.299,44549.0
2019-03-11 14:40:00,38.72,38.75,38.71,38.71,56006.0,36.2896,36.3177,36.2802,36.2802,56006.0
2019-03-11 14:45:00,38.71,38.72,38.69,38.69,38770.0,36.2802,36.2896,36.2615,36.2615,38770.0
2019-03-11 14:50:00,38.69,38.7,38.63,38.64,72960.0,36.2615,36.2709,36.2053,36.2146,72960.0
2019-03-11 14:55:00,38.64,38.69,38.63,38.67,41461.0,36.2146,36.2615,36.2053,36.2428,41461.0
2019-03-11 15:00:00,38.67,38.69,38.65,38.67,31623.0,36.2428,36.2615,36.224,36.2428,31623.0
2019-03-11 15:05:00,38.67,38.72,38.66,38.71,26837.0,36.2428,36.2896,36.2334,36.2802,26837.0
2019-03-11 15:10:00,38.7,38.74,38.69,38.74,54390.0,36.2709,36.3084,36.2615,36.3084,54390.0
2019-03-11 15:15:00,38.74,38.75,38.69,38.73,48791.0,36.3084,36.3177,36.2615,36.299,48791.0
2019-03-11 15:20:00,38.72,38.77,38.72,38.75,64858.0,36.2896,36.3365,36.2896,36.3177,64858.0
2019-03-11 15:25:00,38.75,38.76,38.65,38.66,91972.0,36.3177,36.3271,36.224,36.2334,91972.0
2019-03-11 15:30:00,38.67,38.68,38.65,38.65,89900.0,36.2428,36.2521,36.224,36.224,89900.0
2019-03-11 15:35:00,38.65,38.66,38.56,38.56,85757.0,36.224,36.2334,36.1397,36.1397,85757.0
2019-03-11 15:40:00,38.56,38.57,38.5,38.51,106372.0,36.1397,36.149,36.0834,36.0928,106372.0
2019-03-11 15:45:00,38.51,38.54,38.5,38.52,194922.0,36.0928,36.1209,36.0834,36.1022,194922.0
2019-03-11 15:50:00,38.52,38.53,38.45,38.46,240460.0,36.1022,36.1115,36.0366,36.0459,240460.0
2019-03-11 15:55:00,38.45,38.53,38.43,38.51,558851.0,36.0366,36.1115,36.0178,36.0928,558851.0
2019-03-12 09:30:00,38.7,38.81,38.61,38.71,211602.0,36.2709,36.374,36.1865,36.2802,211602.0
2019-03-12 09:35:00,38.71,38.75,38.49,38.57,71558.0,36.2802,36.3177,36.0741,36.149,71558.0
2019-03-12 09:40:00,38.57,38.57,38.33,38.38,88281.0,36.149,36.149,35.9241,35.971,88281.0
2019-03-12 09:45:00,38.38,38.43,38.32,38.37,74583.0,35.971,36.0178,35.9147,35.9616,74583.0
2019-03-12 09:50:00,38.37,38.41,38.32,38.38,71226.0,35.9616,35.9991,35.9147,35.971,71226.0
2019-03-12 09:55:00,38.39,38.58,38.39,38.55,169815.0,35.9803,36.1584,35.9803,36.1303,169815.0
2019-03-12 10:00:00,38.56,38.62,38.55,38.62,54290.0,36.1397,36.1959,36.1303,36.1959,54290.0
2019-03-12 10:05:00,38.62,38.64,38.59,38.6,73420.0,36.1959,36.2146,36.1678,36.1772,73420.0
2019-03-12 10:10:00,38.6,38.62,38.55,38.56,65645.0,36.1772,36.1959,36.1303,36.1397,65645.0
2019-03-12 10:15:00,38.56,38.64,38.53,38.64,53747.0,36.1397,36.2146,36.1115,36.2146,53747.0
2019-03-12 10:20:00,38.64,38.64,38.55,38.56,37892.0,36.2146,36.2146,36.1303,36.1397,37892.0
2019-03-12 10:25:00,38.57,38.6,38.56,38.59,55615.0,36.149,36.1772,36.1397,36.1678,55615.0
2019-03-12 10:30:00,38.6,38.66,38.59,38.66,50826.0,36.1772,36.2334,36.1678,36.2334,50826.0
2019-03-12 10:35:00,38.66,38.68,38.64,38.68,113979.0,36.2334,36.2521,36.2146,36.2521,113979.0
2019-03-12 10:40:00,38.68,38.74,38.67,38.72,83256.0,36.2521,36.3084,36.2428,36.2896,83256.0
2019-03-12 10:45:00,38.72,38.76,38.7,38.76,51954.0,36.2896,36.3271,36.2709,36.3271,51954.0
2019-03-12 10:50:00,38.76,38.79,38.71,38.73,136227.0,36.3271,36.3552,36.2802,36.299,136227.0
2019-03-12 10:55:00,38.73,38.75,38.65,38.66,35746.0,36.299,36.3177,36.224,36.2334,35746.0
2019-03-12 11:00:00,38.66,38.68,38.56,38.58,207534.0,36.2334,36.2521,36.1397,36.1584,207534.0
2019-03-12 11:05:00,38.57,38.67,38.56,38.67,40876.0,36.149,36.2428,36.1397,36.2428,40876.0
2019-03-12 11:10:00,38.66,38.7,38.57,38.57,80514.0,36.2334,36.2709,36.149,36.149,80514.0
2019-03-12 11:15:00,38.57,38.62,38.53,38.57,60932.0,36.149,36.1959,36.1115,36.149,60932.0
2019-03-12 11:20:00,38.57,38.6,38.53,38.56,48064.0,36.149,36.1772,36.1115,36.1397,48064.0
2019-03-12 11:25:00,38.55,38.57,38.51,38.54,47871.0,36.1303,36.149,36.0928,36.1209,47871.0
2019-03-12 11:30:00,38.54,38.61,38.51,38.59,41324.0,36.1209,36.1865,36.0928,36.1678,41324.0
2019-03-12 11:35:00,38.59,38.71,38.59,38.7,33246.0,36.1678,36.2802,36.1678,36.2709,33246.0
2019-03-12 11:40:00,38.7,38.76,38.69,38.76,49156.0,36.2709,36.3271,36.2615,36.3271,49156.0
2019-03-12 11:45:00,38.75,38.81,38.74,38.8,35384.0,36.3177,36.374,36.3084,36.3646,35384.0
2019-03-12 11:50:00,38.8,38.86,38.78,38.84,82842.0,36.3646,36.4208,36.3459,36.4021,82842.0
2019-03-12 11:55:00,38.85,38.93,38.85,38.91,86227.0,36.4115,36.4864,36.4115,36.4677,86227.0
2019-03-12 12:00:00,38.91,38.93,38.85,38.89,96037.0,36.4677,36.4864,36.4115,36.4489,96037.0
2019-03-12 12:05:00,38.89,38.92,38.86,38.87,55800.0,36.4489,36.4771,36.4208,36.4302,55800.0
2019-03-12 12:10:00,38.87,38.91,38.86,38.91,37550.0,36.4302,36.4677,36.4208,36.4677,37550.0
2019-03-12 12:15:00,38.91,38.93,38.87,38.87,47562.0,36.4677,36.4864,36.4302,36.4302,47562.0
2019-03-12 12:20:00,38.87,38.92,38.86,38.89,56239.0,36.4302,36.4771,36.4208,36.4489,56239.0
2019-03-12 12:25:00,38.89,38.95,38.88,38.94,36212.0,36.4489,36.5052,36.4396,36.4958,36212.0
2019-03-12 12:30:00,38.94,38.97,38.92,38.97,47838.0,36.4958,36.5239,36.4771,36.5239,47838.0
2019-03-12 12:35:00,38.97,39.0,38.96,38.97,23947.0,36.5239,36.552,36.5146,36.5239,23947.0
2019-03-12 12:40:00,38.97,39.0,38.97,39.0,34060.0,36.5239,36.552,36.5239,36.552,34060.0
2019-03-12 12:45:00,39.0,39.03,38.99,39.02,64641.0,36.552,36.5802,36.5427,36.5708,64641.0
2019-03-12 12:50:00,39.01,39.01,38.88,38.93,67241.0,36.5614,36.5614,36.4396,36.4864,67241.0
2019-03-12 12:55:00,38.93,38.95,38.92,38.95,48082.0,36.4864,36.5052,36.4771,36.5052,48082.0
2019-03-12 13:00:00,38.96,38.97,38.91,38.93,36676.0,36.5146,36.5239,36.4677,36.4864,36676.0
2019-03-12 13:05:00,38.93,38.96,38.91,38.95,40927.0,36.4864,36.5146,36.4677,36.5052,40927.0
2019-03-12 13:10:00,38.94,38.95,38.91,38.93,45634.0,36.4958,36.5052,36.4677,36.4864,45634.0
2019-03-12 13:15:00,38.92,38.93,38.89,38.91,28833.0,36.4771,36.4864,36.4489,36.4677,28833.0
2019-03-12 13:20:00,38.91,38.93,38.89,38.92,41140.0,36.4677,36.4864,36.4489,36.4771,41140.0
2019-03-12 13:25:00,38.93,38.95,38.9,38.9,60092.0,36.4864,36.5052,36.4583,36.4583,60092.0
2019-03-12 13:30:00,38.9,38.91,38.84,38.89,42470.0,36.4583,36.4677,36.4021,36.4489,42470.0
2019-03-12 13:35:00,38.89,38.91,38.88,38.89,21378.0,36.4489,36.4677,36.4396,36.4489,21378.0
2019-03-12 13:40:00,38.89,38.91,38.89,38.91,24752.0,36.4489,36.4677,36.4489,36.4677,24752.0
2019-03-12 13:45:00,38.91,38.98,38.9,38.98,42142.0,36.4677,36.5333,36.4583,36.5333,42142.0
2019-03-12 13:50:00,38.97,38.99,38.95,38.98,80634.0,36.5239,36.5427,36.5052,36.5333,80634.0
2019-03-12 13:55:00,38.98,38.98,38.92,38.94,61108.0,36.5333,36.5333,36.4771,36.4958,61108.0
2019-03-12 14:00:00,38.94,38.97,38.93,38.94,44796.0,36.4958,36.5239,36.4864,36.4958,44796.0
2019-03-12 14:05:00,38.94,38.94,38.91,38.91,47009.0,36.4958,36.4958,36.4677,36.4677,47009.0
2019-03-12 14:10:00,38.92,38.99,38.91,38.96,47534.0,36.4771,36.5427,36.4677,36.5146,47534.0
2019-03-12 14:15:00,38.95,38.96,38.91,38.91,47362.0,36.5052,36.5146,36.4677,36.4677,47362.0
2019-03-12 14:20:00,38.91,38.93,38.88,38.9,35377.0,36.4677,36.4864,36.4396,36.4583,35377.0
2019-03-12 14:25:00,38.89,38.91,38.86,38.87,40852.0,36.4489,36.4677,36.4208,36.4302,40852.0
2019-03-12 14:30:00,38.88,38.9,38.87,38.9,25885.0,36.4396,36.4583,36.4302,36.4583,25885.0
2019-03-12 14:35:00,38.9,38.93,38.89,38.9,46004.0,36.4583,36.4864,36.4489,36.4583,46004.0
2019-03-12 14:40:00,38.91,38.91,38.89,38.91,27891.0,36.4677,36.4677,36.4489,36.4677,27891.0
2019-03-12 14:45:00,38.91,38.92,38.89,38.91,25695.0,36.4677,36.4771,36.4489,36.4677,25695.0
2019-03-12 14:50:00,38.91,38.92,38.89,38.9,32868.0,36.4677,36.4771,36.4489,36.4583,32868.0
2019-03-12 14:55:00,38.9,38.92,38.89,38.91,70984.0,36.4583,36.4771,36.4489,36.4677,70984.0
2019-03-12 15:00:00,38.9,38.91,38.86,38.89,46555.0,36.4583,36.4677,36.4208,36.4489,46555.0
2019-03-12 15:05:00,38.89,38.9,38.88,38.89,35747.0,36.4489,36.4583,36.4396,36.4489,35747.0
2019-03-12 15:10:00,38.89,38.9,38.83,38.84,60777.0,36.4489,36.4583,36.3927,36.4021,60777.0
2019-03-12 15:15:00,38.84,38.84,38.78,38.79,59192.0,36.4021,36.4021,36.3459,36.3552,59192.0
2019-03-12 15:20:00,38.79,38.83,38.78,38.82,80260.0,36.3552,36.3927,36.3459,36.3833,80260.0
2019-03-12 15:25:00,38.83,38.84,38.79,38.8,51900.0,36.3927,36.4021,36.3552,36.3646,51900.0
2019-03-12 15:30:00,38.8,38.8,38.73,38.76,57308.0,36.3646,36.3646,36.299,36.3271,57308.0
2019-03-12 15:35:00,38.75,38.75,38.69,38.73,103902.0,36.3177,36.3177,36.2615,36.299,103902.0
2019-03-12 15:40:00,38.73,38.76,38.69,38.75,143522.0,36.299,36.3271,36.2615,36.3177,143522.0
2019-03-12 15:45:00,38.76,38.77,38.68,38.69,138171.0,36.3271,36.3365,36.2521,36.2615,138171.0
2019-03-12 15:50:00,38.69,38.73,38.67,38.7,154220.0,36.2615,36.299,36.2428,36.2709,154220.0
2019-03-12 15:55:00,38.69,38.72,38.64,38.71,311597.0,36.2615,36.2896,36.2146,36.2802,311597.0
2019-03-13 09:30:00,39.0,39.1,38.82,38.88,148538.0,36.552,36.6458,36.3833,36.4396,148538.0
2019-03-13 09:35:00,38.86,38.86,38.7,38.74,94934.0,36.4208,36.4208,36.2709,36.3084,94934.0
2019-03-13 09:40:00,38.73,38.76,38.64,38.71,64094.0,36.299,36.3271,36.2146,36.2802,64094.0
2019-03-13 09:45:00,38.72,38.8,38.62,38.75,150265.0,36.2896,36.3646,36.1959,36.3177,150265.0
2019-03-13 09:50:00,38.75,38.85,38.72,38.84,47630.0,36.3177,36.4115,36.2896,36.4021,47630.0
2019-03-13 09:55:00,38.84,38.86,38.79,38.8,95824.0,36.4021,36.4208,36.3552,36.3646,95824.0
2019-03-13 10:00:00,38.8,38.86,38.79,38.82,58364.0,36.3646,36.4208,36.3552,36.3833,58364.0
2019-03-13 10:05:00,38.82,38.85,38.81,38.83,76200.0,36.3833,36.4115,36.374,36.3927,76200.0
2019-03-13 10:10:00,38.84,38.86,38.79,38.82,53558.0,36.4021,36.4208,36.3552,36.3833,53558.0
2019-03-13 10:15:00,38.82,38.85,38.79,38.8,62482.0,36.3833,36.4115,36.3552,36.3646,62482.0
2019-03-13 10:20:00,38.8,38.83,38.68,38.7,159956.0,36.3646,36.3927,36.2521,36.2709,159956.0
2019-03-13 10:25:00,38.71,38.74,38.6,38.66,123232.0,36.2802,36.3084,36.1772,36.2334,123232.0
2019-03-13 10:30:00,38.66,38.75,38.64,38.74,230084.0,36.2334,36.3177,36.2146,36.3084,230084.0
2019-03-13 10:35:00,38.74,38.75,38.66,38.68,60221.0,36.3084,36.3177,36.2334,36.2521,60221.0
2019-03-13 10:40:00,38.68,38.68,38.62,38.63,83965.0,36.2521,36.2521,36.1959,36.2053,83965.0
2019-03-13 10:45:00,38.63,38.67,38.62,38.67,57333.0,36.2053,36.2428,36.1959,36.2428,57333.0
2019-03-13 10:50:00,38.68,38.74,38.66,38.74,54424.0,36.2521,36.3084,36.2334,36.3084,54424.0
2019-03-13 10:55:00,38.73,38.84,38.73,38.82,101711.0,36.299,36.4021,36.299,36.3833,101711.0
2019-03-13 11:00:00,38.82,38.86,38.8,38.84,51540.0,36.3833,36.4208,36.3646,36.4021,51540.0
2019-03-13 11:05:00,38.84,38.84,38.79,38.84,65430.0,36.4021,36.4021,36.3552,36.4021,65430.0
2019-03-13 11:10:00,38.85,38.87,38.83,38.86,149357.0,36.4115,36.4302,36.3927,36.4208,149357.0
2019-03-13 11:15:00,38.87,38.94,38.87,38.91,73774.0,36.4302,36.4958,36.4302,36.4677,73774.0
2019-03-13 11:20:00,38.92,38.96,38.91,38.95,50818.0,36.4771,36.5146,36.4677,36.5052,50818.0
2019-03-13 11:25:00,38.95,39.01,38.94,38.97,59254.0,36.5052,36.5614,36.4958,36.5239,59254.0
2019-03-13 11:30:00,38.97,38.99,38.94,38.95,94561.0,36.5239,36.5427,36.4958,36.5052,94561.0
2019-03-13 11:35:00,38.95,38.95,38.9,38.91,73552.0,36.5052,36.5052,36.4583,36.4677,73552.0
2019-03-13 11:40:00,38.91,38.92,38.87,38.89,28768.0,36.4677,36.4771,36.4302,36.4489,28768.0
2019-03-13 11:45:00,38.88,38.9,38.83,38.84,30012.0,36.4396,36.4583,36.3927,36.4021,30012.0
2019-03-13 11:50:00,38.85,38.85,38.81,38.84,33045.0,36.4115,36.4115,36.374,36.4021,33045.0
2019-03-13 11:55:00,38.85,38.91,38.84,38.9,49241.0,36.4115,36.4677,36.4021,36.4583,49241.0
2019-03-13 12:00:00,38.9,38.92,38.87,38.91,40107.0,36.4583,36.4771,36.4302,36.4677,40107.0
2019-03-13 12:05:00,38.91,38.93,38.87,38.87,31463.0,36.4677,36.4864,36.4302,36.4302,31463.0
2019-03-13 12:10:00,38.87,38.88,38.83,38.86,24501.0,36.4302,36.4396,36.3927,36.4208,24501.0
2019-03-13 12:15:00,38.86,38.88,38.8,38.81,33212.0,36.4208,36.4396,36.3646,36.374,33212.0
2019-03-13 12:20:00,38.81,38.82,38.78,38.8,24159.0,36.374,36.3833,36.3459,36.3646,24159.0
2019-03-13 12:25:00,38.8,38.85,38.8,38.85,36661.0,36.3646,36.4115,36.3646,36.4115,36661.0
2019-03-13 12:30:00,38.85,38.85,38.8,38.84,36104.0,36.4115,36.4115,36.3646,36.4021,36104.0
2019-03-13 12:35:00,38.83,38.86,38.81,38.82,34597.0,36.3927,36.4208,36.374,36.3833,34597.0
2019-03-13 12:40:00,38.82,38.89,38.81,38.86,35613.0,36.3833,36.4489,36.374,36.4208,35613.0
2019-03-13 12:45:00,38.86,38.86,38.83,38.84,41655.0,36.4208,36.4208,36.3927,36.4021,41655.0
2019-03-13 12:50:00,38.85,38.86,38.8,38.81,32553.0,36.4115,36.4208,36.3646,36.374,32553.0
2019-03-13 12:55:00,38.8,38.85,38.78,38.84,19998.0,36.3646,36.4115,36.3459,36.4021,19998.0
2019-03-13 13:00:00,38.85,38.89,38.83,38.89,69587.0,36.4115,36.4489,36.3927,36.4489,69587.0
2019-03-13 13:05:00,38.89,38.92,38.88,38.9,31175.0,36.4489,36.4771,36.4396,36.4583,31175.0
2019-03-13 13:10:00,38.89,38.95,38.89,38.93,31282.0,36.4489,36.5052,36.4489,36.4864,31282.0
2019-03-13 13:15:00,38.93,38.94,38.92,38.92,50866.0,36.4864,36.4958,36.4771,36.4771,50866.0
2019-03-13 13:20:00,38.92,38.93,38.92,38.92,22264.0,36.4771,36.4864,36.4771,36.4771,22264.0
2019-03-13 13:25:00,38.92,38.94,38.92,38.93,29565.0,36.4771,36.4958,36.4771,36.4864,29565.0
2019-03-13 13:30:00,38.93,38.95,38.92,38.93,23724.0,36.4864,36.5052,36.4771,36.4864,23724.0
2019-03-13 13:35:00,38.93,38.96,38.93,38.94,39851.0,36.4864,36.5146,36.4864,36.4958,39851.0
2019-03-13 13:40:00,38.94,38.94,38.9,38.91,22410.0,36.4958,36.4958,36.4583,36.4677,22410.0
2019-03-13 13:45:00,38.91,38.93,38.89,38.92,35988.0,36.4677,36.4864,36.4489,36.4771,35988.0
2019-03-13 13:50:00,38.93,38.95,38.92,38.93,22014.0,36.4864,36.5052,36.4771,36.4864,22014.0
2019-03-13 13:55:00,38.94,38.97,38.92,38.96,44165.0,36.4958,36.5239,36.4771,36.5146,44165.0
2019-03-13 14:00:00,38.97,38.99,38.95,38.98,73037.0,36.5239,36.5427,36.5052,36.5333,73037.0
2019-03-13 14:05:00,38.98,39.01,38.97,39.0,42362.0,36.5333,36.5614,36.5239,36.552,42362.0
2019-03-13 14:10:00,39.0,39.01,38.97,38.98,48847.0,36.552,36.5614,36.5239,36.5333,48847.0
2019-03-13 14:15:00,38.97,39.0,38.97,39.0,32596.0,36.5239,36.552,36.5239,36.552,32596.0
2019-03-13 14:20:00,39.0,39.0,38.97,38.98,29227.0,36.552,36.552,36.5239,36.5333,29227.0
2019-03-13 14:25:00,38.98,38.99,38.93,38.94,80906.0,36.5333,36.5427,36.4864,36.4958,80906.0
2019-03-13 14:30:00,38.95,38.95,38.92,38.94,34499.0,36.5052,36.5052,36.4771,36.4958,34499.0
2019-03-13 14:35:00,38.93,38.95,38.9,38.92,50633.0,36.4864,36.5052,36.4583,36.4771,50633.0
2019-03-13 14:40:00,38.93,38.93,38.86,38.87,43008.0,36.4864,36.4864,36.4208,36.4302,43008.0
2019-03-13 14:45:00,38.87,38.88,38.76,38.76,105175.0,36.4302,36.4396,36.3271,36.3271,105175.0
2019-03-13 14:50:00,38.77,38.79,38.73,38.78,48383.0,36.3365,36.3552,36.299,36.3459,48383.0
2019-03-13 14:55:00,38.78,38.8,38.76,38.77,40693.0,36.3459,36.3646,36.3271,36.3365,40693.0
2019-03-13 15:00:00,38.76,38.77,38.72,38.73,49866.0,36.3271,36.3365,36.2896,36.299,49866.0
2019-03-13 15:05:00,38.73,38.75,38.71,38.72,41987.0,36.299,36.3177,36.2802,36.2896,41987.0
2019-03-13 15:10:00,38.71,38.74,38.68,38.68,44422.0,36.2802,36.3084,36.2521,36.2521,44422.0
2019-03-13 15:15:00,38.68,38.72,38.67,38.68,50585.0,36.2521,36.2896,36.2428,36.2521,50585.0
2019-03-13 15:20:00,38.67,38.68,38.62,38.63,59813.0,36.2428,36.2521,36.1959,36.2053,59813.0
2019-03-13 15:25:00,38.64,38.68,38.62,38.65,52496.0,36.2146,36.2521,36.1959,36.224,52496.0
2019-03-13 15:30:00,38.65,38.71,38.63,38.69,71712.0,36.224,36.2802,36.2053,36.2615,71712.0
2019-03-13 15:35:00,38.68,38.74,38.68,38.72,57694.0,36.2521,36.3084,36.2521,36.2896,57694.0
2019-03-13 15:40:00,38.72,38.72,38.67,38.7,68363.0,36.2896,36.2896,36.2428,36.2709,68363.0
2019-03-13 15:45:00,38.7,38.71,38.61,38.62,98832.0,36.2709,36.2802,36.1865,36.1959,98832.0
2019-03-13 15:50:00,38.62,38.64,38.59,38.6,188961.0,36.1959,36.2146,36.1678,36.1772,188961.0
2019-03-13 15:55:00,38.61,38.62,38.55,38.6,373288.0,36.1865,36.1959,36.1303,36.1772,373288.0
2019-03-14 09:30:00,38.7,39.47,38.7,39.18,657763.0,36.2709,36.9925,36.2709,36.7207,657763.0
2019-03-14 09:35:00,39.18,39.51,39.14,39.5,254421.0,36.7207,37.03,36.6833,37.0207,254421.0
2019-03-14 09:40:00,39.5,39.59,39.44,39.54,273106.0,37.0207,37.105,36.9644,37.0582,273106.0
2019-03-14 09:45:00,39.53,39.55,39.46,39.51,275533.0,37.0488,37.0675,36.9832,37.03,275533.0
2019-03-14 09:50:00,39.51,39.83,39.51,39.73,388608.0,37.03,37.3299,37.03,37.2362,388608.0
2019-03-14 09:55:00,39.73,39.79,39.6,39.71,261945.0,37.2362,37.2925,37.1144,37.2175,261945.0
2019-03-14 10:00:00,39.72,39.75,39.58,39.59,213917.0,37.2269,37.255,37.0956,37.105,213917.0
2019-03-14 10:05:00,39.59,39.6,39.35,39.43,249310.0,37.105,37.1144,36.8801,36.9551,249310.0
2019-03-14 10:10:00,39.43,39.44,39.34,39.36,109793.0,36.9551,36.9644,36.8707,36.8894,109793.0
2019-03-14 10:15:00,39.37,39.45,39.36,39.43,79134.0,36.8988,36.9738,36.8894,36.9551,79134.0
2019-03-14 10:20:00,39.43,39.49,39.41,39.45,72563.0,36.9551,37.0113,36.9363,36.9738,72563.0
2019-03-14 10:25:00,39.44,39.46,39.36,39.42,73239.0,36.9644,36.9832,36.8894,36.9457,73239.0
2019-03-14 10:30:00,39.43,39.49,39.38,39.46,115615.0,36.9551,37.0113,36.9082,36.9832,115615.0
2019-03-14 10:35:00,39.46,39.46,39.37,39.41,117117.0,36.9832,36.9832,36.8988,36.9363,117117.0
2019-03-14 10:40:00,39.42,39.43,39.26,39.28,180851.0,36.9457,36.9551,36.7957,36.8145,180851.0
2019-03-14 10:45:00,39.27,39.29,39.21,39.22,107051.0,36.8051,36.8238,36.7489,36.7582,107051.0
2019-03-14 10:50:00,39.22,39.22,39.08,39.09,83792.0,36.7582,36.7582,36.627,36.6364,83792.0
2019-03-14 10:55:00,39.09,39.1,39.03,39.05,78513.0,36.6364,36.6458,36.5802,36.5989,78513.0
2019-03-14 11:00:00,39.05,39.06,39.02,39.04,116120.0,36.5989,36.6083,36.5708,36.5895,116120.0
2019-03-14 11:05:00,39.04,39.06,38.99,39.01,86350.0,36.5895,36.6083,36.5427,36.5614,86350.0
2019-03-14 11:10:00,39.01,39.08,39.0,39.07,87216.0,36.5614,36.627,36.552,36.6177,87216.0
2019-03-14 11:15:00,39.06,39.11,39.04,39.07,116032.0,36.6083,36.6551,36.5895,36.6177,116032.0
2019-03-14 11:20:00,39.07,39.2,39.06,39.15,104821.0,36.6177,36.7395,36.6083,36.6926,104821.0
2019-03-14 11:25:00,39.15,39.15,39.1,39.12,50279.0,36.6926,36.6926,36.6458,36.6645,50279.0
2019-03-14 11:30:00,39.12,39.12,39.06,39.1,63151.0,36.6645,36.6645,36.6083,36.6458,63151.0
2019-03-14 11:35:00,39.09,39.11,39.05,39.1,52896.0,36.6364,36.6551,36.5989,36.6458,52896.0
2019-03-14 11:40:00,39.1,39.14,39.06,39.13,89807.0,36.6458,36.6833,36.6083,36.6739,89807.0
2019-03-14 11:45:00,39.14,39.21,39.12,39.17,93930.0,36.6833,36.7489,36.6645,36.7114,93930.0
2019-03-14 11:50:00,39.16,39.17,39.09,39.09,81833.0,36.702,36.7114,36.6364,36.6364,81833.0
2019-03-14 11:55:00,39.09,39.14,39.06,39.14,68256.0,36.6364,36.6833,36.6083,36.6833,68256.0
2019-03-14 12:00:00,39.13,39.14,39.07,39.09,76895.0,36.6739,36.6833,36.6177,36.6364,76895.0
2019-03-14 12:05:00,39.09,39.11,39.08,39.09,39441.0,36.6364,36.6551,36.627,36.6364,39441.0
2019-03-14 12:10:00,39.09,39.09,39.04,39.09,37203.0,36.6364,36.6364,36.5895,36.6364,37203.0
2019-03-14 12:15:00,39.09,39.1,39.06,39.07,42026.0,36.6364,36.6458,36.6083,36.6177,42026.0
2019-03-14 12:20:00,39.07,39.09,39.0,39.0,41153.0,36.6177,36.6364,36.552,36.552,41153.0
2019-03-14 12:25:00,39.01,39.06,39.0,39.04,44378.0,36.5614,36.6083,36.552,36.5895,44378.0
2019-03-14 12:30:00,39.04,39.06,39.03,39.05,28995.0,36.5895,36.6083,36.5802,36.5989,28995.0
2019-03-14 12:35:00,39.05,39.08,38.98,38.99,39334.0,36.5989,36.627,36.5333,36.5427,39334.0
2019-03-14 12:40:00,39.0,39.04,38.99,39.03,35494.0,36.552,36.5895,36.5427,36.5802,35494.0
2019-03-14 12:45:00,39.04,39.07,39.01,39.06,40959.0,36.5895,36.6177,36.5614,36.6083,40959.0
2019-03-14 12:50:00,39.06,39.08,39.01,39.01,35930.0,36.6083,36.627,36.5614,36.5614,35930.0
2019-03-14 12:55:00,39.02,39.04,39.0,39.03,22314.0,36.5708,36.5895,36.552,36.5802,22314.0
2019-03-14 13:00:00,39.02,39.09,39.02,39.08,39266.0,36.5708,36.6364,36.5708,36.627,39266.0
2019-03-14 13:05:00,39.09,39.11,39.02,39.04,26853.0,36.6364,36.6551,36.5708,36.5895,26853.0
2019-03-14 13:10:00,39.04,39.07,39.03,39.04,22128.0,36.5895,36.6177,36.5802,36.5895,22128.0
2019-03-14 13:15:00,39.03,39.04,38.99,39.03,44671.0,36.5802,36.5895,36.5427,36.5802,44671.0
2019-03-14 13:20:00,39.02,39.02,38.96,38.97,39500.0,36.5708,36.5708,36.5146,36.5239,39500.0
2019-03-14 13:25:00,38.97,38.98,38.93,38.98,31835.0,36.5239,36.5333,36.4864,36.5333,31835.0
2019-03-14 13:30:00,38.97,39.01,38.96,38.98,30637.0,36.5239,36.5614,36.5146,36.5333,30637.0
2019-03-14 13:35:00,38.98,38.99,38.93,38.96,37291.0,36.5333,36.5427,36.4864,36.5146,37291.0
2019-03-14 13:40:00,38.95,38.97,38.92,38.95,26885.0,36.5052,36.5239,36.4771,36.5052,26885.0
2019-03-14 13:45:00,38.95,38.99,38.95,38.98,38914.0,36.5052,36.5427,36.5052,36.5333,38914.0
2019-03-14 13:50:00,38.98,39.0,38.96,38.97,30948.0,36.5333,36.552,36.5146,36.5239,30948.0
2019-03-14 13:55:00,38.98,39.01,38.97,38.99,23280.0,36.5333,36.5614,36.5239,36.5427,23280.0
2019-03-14 14:00:00,38.99,39.0,38.97,38.99,27953.0,36.5427,36.552,36.5239,36.5427,27953.0
2019-03-14 14:05:00,38.99,39.02,38.98,39.01,36962.0,36.5427,36.5708,36.5333,36.5614,36962.0
2019-03-14 14:10:00,39.01,39.02,38.97,38.98,32586.0,36.5614,36.5708,36.5239,36.5333,32586.0
2019-03-14 14:15:00,38.98,39.02,38.97,39.01,47789.0,36.5333,36.5708,36.5239,36.5614,47789.0
2019-03-14 14:20:00,39.01,39.01,38.98,39.0,30614.0,36.5614,36.5614,36.5333,36.552,30614.0
2019-03-14 14:25:00,39.0,39.01,38.97,38.98,37690.0,36.552,36.5614,36.5239,36.5333,37690.0
2019-03-14 14:30:00,38.98,39.01,38.97,38.98,36398.0,36.5333,36.5614,36.5239,36.5333,36398.0
2019-03-14 14:35:00,38.97,39.0,38.92,38.92,47177.0,36.5239,36.552,36.4771,36.4771,47177.0
2019-03-14 14:40:00,38.92,38.99,38.92,38.96,40812.0,36.4771,36.5427,36.4771,36.5146,40812.0
2019-03-14 14:45:00,38.96,38.97,38.91,38.93,35168.0,36.5146,36.5239,36.4677,36.4864,35168.0
2019-03-14 14:50:00,38.93,38.97,38.91,38.96,51171.0,36.4864,36.5239,36.4677,36.5146,51171.0
2019-03-14 14:55:00,38.95,39.0,38.95,38.98,39532.0,36.5052,36.552,36.5052,36.5333,39532.0
2019-03-14 15:00:00,38.98,39.0,38.94,38.98,40422.0,36.5333,36.552,36.4958,36.5333,40422.0
2019-03-14 15:05:00,38.98,39.04,38.98,39.01,56359.0,36.5333,36.5895,36.5333,36.5614,56359.0
2019-03-14 15:10:00,39.01,39.03,38.97,38.98,55156.0,36.5614,36.5802,36.5239,36.5333,55156.0
2019-03-14 15:15:00,38.98,39.0,38.97,39.0,45373.0,36.5333,36.552,36.5239,36.552,45373.0
2019-03-14 15:20:00,39.0,39.0,38.96,38.98,49500.0,36.552,36.552,36.5146,36.5333,49500.0
2019-03-14 15:25:00,38.98,39.02,38.96,39.0,53430.0,36.5333,36.5708,36.5146,36.552,53430.0
2019-03-14 15:30:00,39.0,39.02,38.97,38.98,66569.0,36.552,36.5708,36.5239,36.5333,66569.0
2019-03-14 15:35:00,38.98,39.0,38.95,38.99,58932.0,36.5333,36.552,36.5052,36.5427,58932.0
2019-03-14 15:40:00,38.98,39.01,38.96,38.97,70929.0,36.5333,36.5614,36.5146,36.5239,70929.0
2019-03-14 15:45:00,38.97,39.0,38.95,38.98,94958.0,36.5239,36.552,36.5052,36.5333,94958.0
2019-03-14 15:50:00,38.98,39.0,38.97,38.97,132905.0,36.5333,36.552,36.5239,36.5239,132905.0
2019-03-14 15:55:00,38.98,38.98,38.86,38.93,679816.0,36.5333,36.5333,36.4208,36.4864,679816.0
2019-03-15 09:30:00,39.35,39.67,39.3,39.65,1660767.0,36.8801,37.18,36.8332,37.1612,1660767.0
2019-03-15 09:35:00,39.64,39.97,39.57,39.97,315257.0,37.1519,37.4612,37.0863,37.4612,315257.0
2019-03-15 09:40:00,39.96,40.23,39.95,40.16,415227.0,37.4518,37.7048,37.4424,37.6392,415227.0
2019-03-15 09:45:00,40.16,40.48,40.16,40.46,330960.0,37.6392,37.9391,37.6392,37.9204,330960.0
2019-03-15 09:50:00,40.47,40.59,40.39,40.44,273716.0,37.9298,38.0422,37.8548,37.9017,273716.0
2019-03-15 09:55:00,40.44,40.57,40.44,40.57,364102.0,37.9017,38.0235,37.9017,38.0235,364102.0
2019-03-15 10:00:00,40.56,40.73,40.53,40.66,680567.0,38.0141,38.1735,37.986,38.1078,680567.0
2019-03-15 10:05:00,40.66,40.75,40.63,40.66,351220.0,38.1078,38.1922,38.0797,38.1078,351220.0
2019-03-15 10:10:00,40.66,40.88,40.64,40.8,331835.0,38.1078,38.314,38.0891,38.2391,331835.0
2019-03-15 10:15:00,40.8,40.81,40.65,40.8,216938.0,38.2391,38.2484,38.0985,38.2391,216938.0
2019-03-15 10:20:00,40.81,40.91,40.66,40.67,206029.0,38.2484,38.3422,38.1078,38.1172,206029.0
2019-03-15 10:25:00,40.67,40.71,40.61,40.7,176687.0,38.1172,38.1547,38.061,38.1453,176687.0
2019-03-15 10:30:00,40.7,41.01,40.7,40.95,349257.0,38.1453,38.4359,38.1453,38.3796,349257.0
2019-03-15 10:35:00,40.95,41.03,40.82,40.83,224161.0,38.3796,38.4546,38.2578,38.2672,224161.0
2019-03-15 10:40:00,40.83,40.86,40.75,40.79,195250.0,38.2672,38.2953,38.1922,38.2297,195250.0
2019-03-15 10:45:00,40.78,40.79,40.61,40.64,121717.0,38.2203,38.2297,38.061,38.0891,121717.0
2019-03-15 10:50:00,40.65,40.65,40.5,40.51,156461.0,38.0985,38.0985,37.9579,37.9673,156461.0
2019-03-15 10:55:00,40.51,40.59,40.49,40.58,147918.0,37.9673,38.0422,37.9485,38.0329,147918.0
2019-03-15 11:00:00,40.58,40.69,40.56,40.63,154818.0,38.0329,38.136,38.0141,38.0797,154818.0
2019-03-15 11:05:00,40.62,40.7,40.52,40.69,194047.0,38.0704,38.1453,37.9766,38.136,194047.0
2019-03-15 11:10:00,40.69,40.69,40.6,40.66,58532.0,38.136,38.136,38.0516,38.1078,58532.0
2019-03-15 11:15:00,40.66,40.7,40.55,40.56,248233.0,38.1078,38.1453,38.0048,38.0141,248233.0
2019-03-15 11:20:00,40.57,40.58,40.46,40.47,138627.0,38.0235,38.0329,37.9204,37.9298,138627.0
2019-03-15 11:25:00,40.48,40.53,40.36,40.41,336046.0,37.9391,37.986,37.8267,37.8735,336046.0
2019-03-15 11:30:00,40.42,40.45,40.36,40.43,93452.0,37.8829,37.911,37.8267,37.8923,93452.0
2019-03-15 11:35:00,40.43,40.43,40.39,40.41,93508.0,37.8923,37.8923,37.8548,37.8735,93508.0
2019-03-15 11:40:00,40.41,40.45,40.36,40.43,74239.0,37.8735,37.911,37.8267,37.8923,74239.0
2019-03-15 11:45:00,40.44,40.57,40.42,40.55,91374.0,37.9017,38.0235,37.8829,38.0048,91374.0
2019-03-15 11:50:00,40.56,40.57,40.47,40.48,85482.0,38.0141,38.0235,37.9298,37.9391,85482.0
2019-03-15 11:55:00,40.49,40.53,40.45,40.53,56365.0,37.9485,37.986,37.911,37.986,56365.0
2019-03-15 12:00:00,40.52,40.52,40.44,40.48,150199.0,37.9766,37.9766,37.9017,37.9391,150199.0
2019-03-15 12:05:00,40.47,40.51,40.45,40.51,49883.0,37.9298,37.9673,37.911,37.9673,49883.0
2019-03-15 12:10:00,40.51,40.53,40.47,40.47,109805.0,37.9673,37.986,37.9298,37.9298,109805.0
2019-03-15 12:15:00,40.48,40.53,40.45,40.52,151081.0,37.9391,37.986,37.911,37.9766,151081.0
2019-03-15 12:20:00,40.52,40.56,40.5,40.52,93233.0,37.9766,38.0141,37.9579,37.9766,93233.0
2019-03-15 12:25:00,40.53,40.55,40.46,40.49,117628.0,37.986,38.0048,37.9204,37.9485,117628.0
2019-03-15 12:30:00,40.49,40.49,40.42,40.46,103731.0,37.9485,37.9485,37.8829,37.9204,103731.0
2019-03-15 12:35:00,40.46,40.48,40.41,40.44,54996.0,37.9204,37.9391,37.8735,37.9017,54996.0
2019-03-15 12:40:00,40.45,40.46,40.42,40.43,54815.0,37.911,37.9204,37.8829,37.8923,54815.0
2019-03-15 12:45:00,40.43,40.44,40.39,40.39,44538.0,37.8923,37.9017,37.8548,37.8548,44538.0
2019-03-15 12:50:00,40.39,40.42,40.33,40.33,84942.0,37.8548,37.8829,37.7986,37.7986,84942.0
2019-03-15 12:55:00,40.34,40.37,40.3,40.36,52460.0,37.8079,37.8361,37.7704,37.8267,52460.0
2019-03-15 13:00:00,40.35,40.39,40.35,40.39,61077.0,37.8173,37.8548,37.8173,37.8548,61077.0
2019-03-15 13:05:00,40.38,40.42,40.35,40.41,46316.0,37.8454,37.8829,37.8173,37.8735,46316.0
2019-03-15 13:10:00,40.41,40.44,40.39,40.42,76163.0,37.8735,37.9017,37.8548,37.8829,76163.0
2019-03-15 13:15:00,40.43,40.46,40.39,40.4,57493.0,37.8923,37.9204,37.8548,37.8642,57493.0
2019-03-15 13:20:00,40.4,40.45,40.38,40.43,112769.0,37.8642,37.911,37.8454,37.8923,112769.0
2019-03-15 13:25:00,40.43,40.46,40.43,40.45,37093.0,37.8923,37.9204,37.8923,37.911,37093.0
2019-03-15 13:30:00,40.44,40.49,40.44,40.47,79368.0,37.9017,37.9485,37.9017,37.9298,79368.0
2019-03-15 13:35:00,40.47,40.53,40.46,40.52,90254.0,37.9298,37.986,37.9204,37.9766,90254.0
2019-03-15 13:40:00,40.52,40.59,40.5,40.54,156437.0,37.9766,38.0422,37.9579,37.9954,156437.0
2019-03-15 13:45:00,40.54,40.57,40.5,40.55,85699.0,37.9954,38.0235,37.9579,38.0048,85699.0
2019-03-15 13:50:00,40.55,40.58,40.51,40.52,59540.0,38.0048,38.0329,37.9673,37.9766,59540.0
2019-03-15 13:55:00,40.52,40.55,40.49,40.52,80206.0,37.9766,38.0048,37.9485,37.9766,80206.0
2019-03-15 14:00:00,40.51,40.53,40.49,40.5,80304.0,37.9673,37.986,37.9485,37.9579,80304.0
2019-03-15 14:05:00,40.49,40.53,40.48,40.51,64005.0,37.9485,37.986,37.9391,37.9673,64005.0
2019-03-15 14:10:00,40.51,40.54,40.5,40.51,48110.0,37.9673,37.9954,37.9579,37.9673,48110.0
2019-03-15 14:15:00,40.51,40.6,40.49,40.58,87249.0,37.9673,38.0516,37.9485,38.0329,87249.0
2019-03-15 14:20:00,40.58,40.6,40.56,40.59,71276.0,38.0329,38.0516,38.0141,38.0422,71276.0
2019-03-15 14:25:00,40.59,40.64,40.58,40.61,68950.0,38.0422,38.0891,38.0329,38.061,68950.0
2019-03-15 14:30:00,40.61,40.66,40.6,40.63,90327.0,38.061,38.1078,38.0516,38.0797,90327.0
2019-03-15 14:35:00,40.63,40.63,40.52,40.54,103986.0,38.0797,38.0797,37.9766,37.9954,103986.0
2019-03-15 14:40:00,40.54,40.58,40.52,40.52,83326.0,37.9954,38.0329,37.9766,37.9766,83326.0
2019-03-15 14:45:00,40.52,40.53,40.49,40.52,81953.0,37.9766,37.986,37.9485,37.9766,81953.0
2019-03-15 14:50:00,40.52,40.52,40.48,40.5,54796.0,37.9766,37.9766,37.9391,37.9579,54796.0
2019-03-15 14:55:00,40.49,40.5,40.45,40.5,69581.0,37.9485,37.9579,37.911,37.9579,69581.0
2019-03-15 15:00:00,40.5,40.53,40.46,40.53,59498.0,37.9579,37.986,37.9204,37.986,59498.0
2019-03-15 15:05:00,40.53,40.57,40.49,40.57,50755.0,37.986,38.0235,37.9485,38.0235,50755.0
2019-03-15 15:10:00,40.56,40.59,40.54,40.55,90103.0,38.0141,38.0422,37.9954,38.0048,90103.0
2019-03-15 15:15:00,40.55,40.55,40.46,40.47,93423.0,38.0048,38.0048,37.9204,37.9298,93423.0
2019-03-15 15:20:00,40.47,40.48,40.43,40.45,128664.0,37.9298,37.9391,37.8923,37.911,128664.0
2019-03-15 15:25:00,40.45,40.5,40.43,40.49,83946.0,37.911,37.9579,37.8923,37.9485,83946.0
2019-03-15 15:30:00,40.48,40.51,40.47,40.51,95275.0,37.9391,37.9673,37.9298,37.9673,95275.0
2019-03-15 15:35:00,40.51,40.53,40.49,40.49,128927.0,37.9673,37.986,37.9485,37.9485,128927.0
2019-03-15 15:40:00,40.5,40.54,40.49,40.5,159749.0,37.9579,37.9954,37.9485,37.9579,159749.0
2019-03-15 15:45:00,40.5,40.53,40.46,40.47,408386.0,37.9579,37.986,37.9204,37.9298,408386.0
2019-03-15 15:50:00,40.47,40.47,40.33,40.33,335400.0,37.9298,37.9298,37.7986,37.7986,335400.0
2019-03-15 15:55:00,40.34,40.45,40.33,40.39,1039640.0,37.8079,37.911,37.7986,37.8548,1039640.0
2019-03-18 09:30:00,40.38,40.47,40.12,40.24,411167.0,37.8454,37.9298,37.6017,37.7142,411167.0
2019-03-18 09:35:00,40.25,40.33,40.13,40.25,147970.0,37.7236,37.7986,37.6111,37.7236,147970.0
2019-03-18 09:40:00,40.26,40.62,40.25,40.6,108599.0,37.733,38.0704,37.7236,38.0516,108599.0
2019-03-18 09:45:00,40.6,40.65,40.53,40.55,115130.0,38.0516,38.0985,37.986,38.0048,115130.0
2019-03-18 09:50:00,40.55,40.68,40.53,40.65,85849.0,38.0048,38.1266,37.986,38.0985,85849.0
2019-03-18 09:55:00,40.65,40.66,40.47,40.55,90615.0,38.0985,38.1078,37.9298,38.0048,90615.0
2019-03-18 10:00:00,40.56,40.58,40.5,40.52,188455.0,38.0141,38.0329,37.9579,37.9766,188455.0
2019-03-18 10:05:00,40.53,40.57,40.51,40.55,73029.0,37.986,38.0235,37.9673,38.0048,73029.0
2019-03-18 10:10:00,40.55,40.58,40.45,40.45,77419.0,38.0048,38.0329,37.911,37.911,77419.0
2019-03-18 10:15:00,40.45,40.46,40.4,40.45,40545.0,37.911,37.9204,37.8642,37.911,40545.0
2019-03-18 10:20:00,40.46,40.48,40.45,40.46,53543.0,37.9204,37.9391,37.911,37.9204,53543.0
2019-03-18 10:25:00,40.45,40.46,40.41,40.44,96647.0,37.911,37.9204,37.8735,37.9017,96647.0
2019-03-18 10:30:00,40.43,40.48,40.43,40.46,59239.0,37.8923,37.9391,37.8923,37.9204,59239.0
2019-03-18 10:35:00,40.46,40.48,40.44,40.46,76788.0,37.9204,37.9391,37.9017,37.9204,76788.0
2019-03-18 10:40:00,40.46,40.53,40.45,40.51,66271.0,37.9204,37.986,37.911,37.9673,66271.0
2019-03-18 10:45:00,40.51,40.53,40.49,40.51,91522.0,37.9673,37.986,37.9485,37.9673,91522.0
2019-03-18 10:50:00,40.52,40.63,40.51,40.6,116250.0,37.9766,38.0797,37.9673,38.0516,116250.0
2019-03-18 10:55:00,40.61,40.69,40.58,40.68,61201.0,38.061,38.136,38.0329,38.1266,61201.0
2019-03-18 11:00:00,40.68,40.71,40.66,40.7,101265.0,38.1266,38.1547,38.1078,38.1453,101265.0
2019-03-18 11:05:00,40.7,40.7,40.56,40.58,99122.0,38.1453,38.1453,38.0141,38.0329,99122.0
2019-03-18 11:10:00,40.59,40.61,40.53,40.54,85303.0,38.0422,38.061,37.986,37.9954,85303.0
2019-03-18 11:15:00,40.54,40.55,40.37,40.37,62848.0,37.9954,38.0048,37.8361,37.8361,62848.0
2019-03-18 11:20:00,40.37,40.37,40.26,40.26,71404.0,37.8361,37.8361,37.733,37.733,71404.0
2019-03-18 11:25:00,40.25,40.25,40.2,40.25,46426.0,37.7236,37.7236,37.6767,37.7236,46426.0
2019-03-18 11:30:00,40.24,40.25,40.15,40.2,82470.0,37.7142,37.7236,37.6299,37.6767,82470.0
2019-03-18 11:35:00,40.2,40.21,40.13,40.18,83811.0,37.6767,37.6861,37.6111,37.658,83811.0
2019-03-18 11:40:00,40.18,40.19,40.14,40.15,41714.0,37.658,37.6674,37.6205,37.6299,41714.0
2019-03-18 11:45:00,40.14,40.19,40.14,40.17,54745.0,37.6205,37.6674,37.6205,37.6486,54745.0
2019-03-18 11:50:00,40.17,40.18,40.07,40.07,67225.0,37.6486,37.658,37.5549,37.5549,67225.0
2019-03-18 11:55:00,40.07,40.08,40.0,40.02,49813.0,37.5549,37.5643,37.4893,37.508,49813.0
2019-03-18 12:00:00,40.02,40.05,39.98,40.02,63646.0,37.508,37.5361,37.4705,37.508,63646.0
2019-03-18 12:05:00,40.02,40.04,39.99,40.0,66368.0,37.508,37.5268,37.4799,37.4893,66368.0
2019-03-18 12:10:00,40.0,40.02,39.97,39.98,124535.0,37.4893,37.508,37.4612,37.4705,124535.0
2019-03-18 12:15:00,39.98,40.0,39.91,39.92,65870.0,37.4705,37.4893,37.4049,37.4143,65870.0
2019-03-18 12:20:00,39.92,40.02,39.91,40.02,43111.0,37.4143,37.508,37.4049,37.508,43111.0
2019-03-18 12:25:00,40.02,40.06,40.01,40.02,38332.0,37.508,37.5455,37.4986,37.508,38332.0
2019-03-18 12:30:00,40.02,40.05,40.01,40.04,33064.0,37.508,37.5361,37.4986,37.5268,33064.0
2019-03-18 12:35:00,40.04,40.11,40.04,40.11,25930.0,37.5268,37.5924,37.5268,37.5924,25930.0
2019-03-18 12:40:00,40.1,40.12,40.08,40.11,39701.0,37.583,37.6017,37.5643,37.5924,39701.0
2019-03-18 12:45:00,40.12,40.18,40.12,40.15,30193.0,37.6017,37.658,37.6017,37.6299,30193.0
2019-03-18 12:50:00,40.16,40.19,40.13,40.18,27642.0,37.6392,37.6674,37.6111,37.658,27642.0
2019-03-18 12:55:00,40.18,40.21,40.15,40.18,21987.0,37.658,37.6861,37.6299,37.658,21987.0
2019-03-18 13:00:00,40.18,40.18,40.14,40.16,18299.0,37.658,37.658,37.6205,37.6392,18299.0
2019-03-18 13:05:00,40.16,40.2,40.15,40.2,21490.0,37.6392,37.6767,37.6299,37.6767,21490.0
2019-03-18 13:10:00,40.2,40.24,40.17,40.21,38719.0,37.6767,37.7142,37.6486,37.6861,38719.0
2019-03-18 13:15:00,40.21,40.21,40.14,40.16,24757.0,37.6861,37.6861,37.6205,37.6392,24757.0
2019-03-18 13:20:00,40.17,40.18,40.13,40.18,24053.0,37.6486,37.658,37.6111,37.658,24053.0
2019-03-18 13:25:00,40.18,40.19,40.16,40.16,27038.0,37.658,37.6674,37.6392,37.6392,27038.0
2019-03-18 13:30:00,40.16,40.17,40.09,40.11,30274.0,37.6392,37.6486,37.5736,37.5924,30274.0
2019-03-18 13:35:00,40.1,40.1,40.05,40.08,52092.0,37.583,37.583,37.5361,37.5643,52092.0
2019-03-18 13:40:00,40.07,40.12,40.07,40.11,34515.0,37.5549,37.6017,37.5549,37.5924,34515.0
2019-03-18 13:45:00,40.11,40.13,40.08,40.11,23603.0,37.5924,37.6111,37.5643,37.5924,23603.0
2019-03-18 13:50:00,40.11,40.13,40.1,40.11,39959.0,37.5924,37.6111,37.583,37.5924,39959.0
2019-03-18 13:55:00,40.11,40.11,40.06,40.1,31700.0,37.5924,37.5924,37.5455,37.583,31700.0
2019-03-18 14:00:00,40.1,40.12,40.07,40.08,26520.0,37.583,37.6017,37.5549,37.5643,26520.0
2019-03-18 14:05:00,40.08,40.1,40.06,40.08,26008.0,37.5643,37.583,37.5455,37.5643,26008.0
2019-03-18 14:10:00,40.08,40.08,40.01,40.01,40126.0,37.5643,37.5643,37.4986,37.4986,40126.0
2019-03-18 14:15:00,40.02,40.07,40.01,40.04,33838.0,37.508,37.5549,37.4986,37.5268,33838.0
2019-03-18 14:20:00,40.04,40.05,40.01,40.04,27518.0,37.5268,37.5361,37.4986,37.5268,27518.0
2019-03-18 14:25:00,40.03,40.05,40.02,40.05,25176.0,37.5174,37.5361,37.508,37.5361,25176.0
2019-03-18 14:30:00,40.05,40.08,40.03,40.07,56661.0,37.5361,37.5643,37.5174,37.5549,56661.0
2019-03-18 14:35:00,40.07,40.11,40.06,40.08,46526.0,37.5549,37.5924,37.5455,37.5643,46526.0
2019-03-18 14:40:00,40.08,40.09,40.05,40.05,37591.0,37.5643,37.5736,37.5361,37.5361,37591.0
2019-03-18 14:45:00,40.05,40.09,40.04,40.08,36687.0,37.5361,37.5736,37.5268,37.5643,36687.0
2019-03-18 14:50:00,40.07,40.11,40.05,40.1,34881.0,37.5549,37.5924,37.5361,37.583,34881.0
2019-03-18 14:55:00,40.1,40.12,40.09,40.11,53533.0,37.583,37.6017,37.5736,37.5924,53533.0
2019-03-18 15:00:00,40.12,40.12,40.05,40.06,83138.0,37.6017,37.6017,37.5361,37.5455,83138.0
2019-03-18 15:05:00,40.05,40.05,40.02,40.04,45888.0,37.5361,37.5361,37.508,37.5268,45888.0
2019-03-18 15:10:00,40.04,40.05,40.0,40.01,52686.0,37.5268,37.5361,37.4893,37.4986,52686.0
2019-03-18 15:15:00,40.01,40.05,40.0,40.05,64474.0,37.4986,37.5361,37.4893,37.5361,64474.0
2019-03-18 15:20:00,40.04,40.04,40.0,40.02,42056.0,37.5268,37.5268,37.4893,37.508,42056.0
2019-03-18 15:25:00,40.01,40.03,40.0,40.02,51862.0,37.4986,37.5174,37.4893,37.508,51862.0
2019-03-18 15:30:00,40.02,40.07,40.01,40.05,53407.0,37.508,37.5549,37.4986,37.5361,53407.0
2019-03-18 15:35:00,40.04,40.06,40.02,40.03,57483.0,37.5268,37.5455,37.508,37.5174,57483.0
2019-03-18 15:40:00,40.03,40.08,40.03,40.08,66881.0,37.5174,37.5643,37.5174,37.5643,66881.0
2019-03-18 15:45:00,40.08,40.11,40.07,40.1,87807.0,37.5643,37.5924,37.5549,37.583,87807.0
2019-03-18 15:50:00,40.1,40.11,40.05,40.05,200622.0,37.583,37.5924,37.5361,37.5361,200622.0
2019-03-18 15:55:00,40.05,40.06,39.98,40.0,664917.0,37.5361,37.5455,37.4705,37.4893,664917.0
2019-03-19 09:30:00,40.2,40.5,40.17,40.48,192722.0,37.6767,37.9579,37.6486,37.9391,192722.0
2019-03-19 09:35:00,40.48,40.5,40.41,40.46,114392.0,37.9391,37.9579,37.8735,37.9204,114392.0
2019-03-19 09:40:00,40.45,40.5,40.25,40.32,66139.0,37.911,37.9579,37.7236,37.7892,66139.0
2019-03-19 09:45:00,40.33,40.39,40.26,40.38,36838.0,37.7986,37.8548,37.733,37.8454,36838.0
2019-03-19 09:50:00,40.39,40.43,40.3,40.31,78884.0,37.8548,37.8923,37.7704,37.7798,78884.0
2019-03-19 09:55:00,40.31,40.38,40.28,40.34,44179.0,37.7798,37.8454,37.7517,37.8079,44179.0
2019-03-19 10:00:00,40.33,40.43,40.33,40.4,56258.0,37.7986,37.8923,37.7986,37.8642,56258.0
2019-03-19 10:05:00,40.4,40.48,40.36,40.47,85708.0,37.8642,37.9391,37.8267,37.9298,85708.0
2019-03-19 10:10:00,40.47,40.5,40.46,40.49,41700.0,37.9298,37.9579,37.9204,37.9485,41700.0
2019-03-19 10:15:00,40.5,40.58,40.49,40.58,64676.0,37.9579,38.0329,37.9485,38.0329,64676.0
2019-03-19 10:20:00,40.58,40.59,40.54,40.57,47086.0,38.0329,38.0422,37.9954,38.0235,47086.0
2019-03-19 10:25:00,40.59,40.59,40.51,40.57,63525.0,38.0422,38.0422,37.9673,38.0235,63525.0
2019-03-19 10:30:00,40.57,40.67,40.57,40.67,116062.0,38.0235,38.1172,38.0235,38.1172,116062.0
2019-03-19 10:35:00,40.67,40.74,40.67,40.68,80720.0,38.1172,38.1828,38.1172,38.1266,80720.0
2019-03-19 10:40:00,40.67,40.67,40.57,40.59,49740.0,38.1172,38.1172,38.0235,38.0422,49740.0
2019-03-19 10:45:00,40.59,40.63,40.56,40.61,55539.0,38.0422,38.0797,38.0141,38.061,55539.0
2019-03-19 10:50:00,40.61,40.64,40.57,40.61,41478.0,38.061,38.0891,38.0235,38.061,41478.0
2019-03-19 10:55:00,40.61,40.62,40.52,40.53,41909.0,38.061,38.0704,37.9766,37.986,41909.0
2019-03-19 11:00:00,40.52,40.58,40.52,40.57,50895.0,37.9766,38.0329,37.9766,38.0235,50895.0
2019-03-19 11:05:00,40.57,40.59,40.52,40.55,32343.0,38.0235,38.0422,37.9766,38.0048,32343.0
2019-03-19 11:10:00,40.55,40.55,40.49,40.54,33321.0,38.0048,38.0048,37.9485,37.9954,33321.0
2019-03-19 11:15:00,40.55,40.56,40.44,40.46,36466.0,38.0048,38.0141,37.9017,37.9204,36466.0
2019-03-19 11:20:00,40.46,40.48,40.4,40.41,29113.0,37.9204,37.9391,37.8642,37.8735,29113.0
2019-03-19 11:25:00,40.42,40.45,40.36,40.38,54753.0,37.8829,37.911,37.8267,37.8454,54753.0
2019-03-19 11:30:00,40.38,40.39,40.36,40.36,50522.0,37.8454,37.8548,37.8267,37.8267,50522.0
2019-03-19 11:35:00,40.36,40.41,40.35,40.4,26783.0,37.8267,37.8735,37.8173,37.8642,26783.0
2019-03-19 11:40:00,40.4,40.44,40.38,40.42,24863.0,37.8642,37.9017,37.8454,37.8829,24863.0
2019-03-19 11:45:00,40.43,40.45,40.4,40.44,36979.0,37.8923,37.911,37.8642,37.9017,36979.0
2019-03-19 11:50:00,40.44,40.45,40.35,40.35,33249.0,37.9017,37.911,37.8173,37.8173,33249.0
2019-03-19 11:55:00,40.36,40.46,40.36,40.46,58984.0,37.8267,37.9204,37.8267,37.9204,58984.0
2019-03-19 12:00:00,40.47,40.56,40.46,40.5,68191.0,37.9298,38.0141,37.9204,37.9579,68191.0
2019-03-19 12:05:00,40.51,40.56,40.51,40.55,60699.0,37.9673,38.0141,37.9673,38.0048,60699.0
2019-03-19 12:10:00,40.55,40.61,40.55,40.6,50827.0,38.0048,38.061,38.0048,38.0516,50827.0
2019-03-19 12:15:00,40.6,40.61,40.56,40.57,53373.0,38.0516,38.061,38.0141,38.0235,53373.0
2019-03-19 12:20:00,40.58,40.62,40.55,40.59,81955.0,38.0329,38.0704,38.0048,38.0422,81955.0
2019-03-19 12:25:00,40.58,40.62,40.57,40.61,82563.0,38.0329,38.0704,38.0235,38.061,82563.0
2019-03-19 12:30:00,40.61,40.62,40.58,40.62,115615.0,38.061,38.0704,38.0329,38.0704,115615.0
2019-03-19 12:35:00,40.61,40.63,40.59,40.62,53891.0,38.061,38.0797,38.0422,38.0704,53891.0
2019-03-19 12:40:00,40.62,40.65,40.61,40.64,87469.0,38.0704,38.0985,38.061,38.0891,87469.0
2019-03-19 12:45:00,40.64,40.67,40.43,40.44,250967.0,38.0891,38.1172,37.8923,37.9017,250967.0
2019-03-19 12:50:00,40.44,40.49,40.35,40.36,75493.0,37.9017,37.9485,37.8173,37.8267,75493.0
2019-03-19 12:55:00,40.38,40.51,40.35,40.51,42163.0,37.8454,37.9673,37.8173,37.9673,42163.0
2019-03-19 13:00:00,40.51,40.56,40.47,40.56,41288.0,37.9673,38.0141,37.9298,38.0141,41288.0
2019-03-19 13:05:00,40.55,40.57,40.5,40.51,17525.0,38.0048,38.0235,37.9579,37.9673,17525.0
2019-03-19 13:10:00,40.51,40.55,40.49,40.55,29539.0,37.9673,38.0048,37.9485,38.0048,29539.0
2019-03-19 13:15:00,40.54,40.57,40.53,40.56,24575.0,37.9954,38.0235,37.986,38.0141,24575.0
2019-03-19 13:20:00,40.56,40.63,40.56,40.6,35032.0,38.0141,38.0797,38.0141,38.0516,35032.0
2019-03-19 13:25:00,40.61,40.62,40.57,40.6,45159.0,38.061,38.0704,38.0235,38.0516,45159.0
2019-03-19 13:30:00,40.6,40.61,40.51,40.52,42017.0,38.0516,38.061,37.9673,37.9766,42017.0
2019-03-19 13:35:00,40.52,40.58,40.52,40.56,83543.0,37.9766,38.0329,37.9766,38.0141,83543.0
2019-03-19 13:40:00,40.56,40.57,40.53,40.55,28967.0,38.0141,38.0235,37.986,38.0048,28967.0
2019-03-19 13:45:00,40.55,40.55,40.51,40.53,39940.0,38.0048,38.0048,37.9673,37.986,39940.0
2019-03-19 13:50:00,40.53,40.55,40.49,40.5,31273.0,37.986,38.0048,37.9485,37.9579,31273.0
2019-03-19 13:55:00,40.5,40.5,40.46,40.46,14953.0,37.9579,37.9579,37.9204,37.9204,14953.0
2019-03-19 14:00:00,40.46,40.53,40.46,40.52,130219.0,37.9204,37.986,37.9204,37.9766,130219.0
2019-03-19 14:05:00,40.52,40.57,40.51,40.54,51705.0,37.9766,38.0235,37.9673,37.9954,51705.0
2019-03-19 14:10:00,40.54,40.59,40.5,40.58,75264.0,37.9954,38.0422,37.9579,38.0329,75264.0
2019-03-19 14:15:00,40.58,40.62,40.53,40.62,84367.0,38.0329,38.0704,37.986,38.0704,84367.0
2019-03-19 14:20:00,40.62,40.65,40.6,40.63,45543.0,38.0704,38.0985,38.0516,38.0797,45543.0
2019-03-19 14:25:00,40.64,40.68,40.63,40.66,37779.0,38.0891,38.1266,38.0797,38.1078,37779.0
2019-03-19 14:30:00,40.66,40.67,40.59,40.6,54187.0,38.1078,38.1172,38.0422,38.0516,54187.0
2019-03-19 14:35:00,40.61,40.65,40.6,40.63,44756.0,38.061,38.0985,38.0516,38.0797,44756.0
2019-03-19 14:40:00,40.63,40.65,40.62,40.64,23423.0,38.0797,38.0985,38.0704,38.0891,23423.0
2019-03-19 14:45:00,40.64,40.65,40.59,40.59,51597.0,38.0891,38.0985,38.0422,38.0422,51597.0
2019-03-19 14:50:00,40.59,40.59,40.51,40.55,40469.0,38.0422,38.0422,37.9673,38.0048,40469.0
2019-03-19 14:55:00,40.55,40.57,40.49,40.52,61529.0,38.0048,38.0235,37.9485,37.9766,61529.0
2019-03-19 15:00:00,40.52,40.58,40.48,40.51,97235.0,37.9766,38.0329,37.9391,37.9673,97235.0
2019-03-19 15:05:00,40.52,40.55,40.5,40.52,37361.0,37.9766,38.0048,37.9579,37.9766,37361.0
2019-03-19 15:10:00,40.52,40.54,40.46,40.47,42014.0,37.9766,37.9954,37.9204,37.9298,42014.0
2019-03-19 15:15:00,40.48,40.5,40.44,40.45,59200.0,37.9391,37.9579,37.9017,37.911,59200.0
2019-03-19 15:20:00,40.46,40.46,40.39,40.4,59465.0,37.9204,37.9204,37.8548,37.8642,59465.0
2019-03-19 15:25:00,40.4,40.46,40.37,40.44,68920.0,37.8642,37.9204,37.8361,37.9017,68920.0
2019-03-19 15:30:00,40.43,40.48,40.4,40.46,50876.0,37.8923,37.9391,37.8642,37.9204,50876.0
2019-03-19 15:35:00,40.46,40.47,40.4,40.4,57519.0,37.9204,37.9298,37.8642,37.8642,57519.0
2019-03-19 15:40:00,40.41,40.41,40.35,40.38,77554.0,37.8735,37.8735,37.8173,37.8454,77554.0
2019-03-19 15:45:00,40.38,40.46,40.38,40.45,141711.0,37.8454,37.9204,37.8454,37.911,141711.0
2019-03-19 15:50:00,40.45,40.47,40.36,40.36,153719.0,37.911,37.9298,37.8267,37.8267,153719.0
2019-03-19 15:55:00,40.35,40.39,40.28,40.38,593662.0,37.8173,37.8548,37.7517,37.8454,593662.0
2019-03-20 09:30:00,40.38,40.62,40.27,40.6,251077.0,37.8454,38.0704,37.7423,38.0516,251077.0
2019-03-20 09:35:00,40.59,40.62,40.33,40.38,82918.0,38.0422,38.0704,37.7986,37.8454,82918.0
2019-03-20 09:40:00,40.39,40.45,40.31,40.35,87853.0,37.8548,37.911,37.7798,37.8173,87853.0
2019-03-20 09:45:00,40.36,40.36,40.15,40.16,68183.0,37.8267,37.8267,37.6299,37.6392,68183.0
2019-03-20 09:50:00,40.16,40.2,40.05,40.05,60661.0,37.6392,37.6767,37.5361,37.5361,60661.0
2019-03-20 09:55:00,40.05,40.11,40.02,40.05,103944.0,37.5361,37.5924,37.508,37.5361,103944.0
2019-03-20 10:00:00,40.04,40.1,40.03,40.05,63078.0,37.5268,37.583,37.5174,37.5361,63078.0
2019-03-20 10:05:00,40.05,40.16,40.02,40.15,46771.0,37.5361,37.6392,37.508,37.6299,46771.0
2019-03-20 10:10:00,40.15,40.15,40.02,40.03,29838.0,37.6299,37.6299,37.508,37.5174,29838.0
2019-03-20 10:15:00,40.03,40.04,39.95,39.99,97151.0,37.5174,37.5268,37.4424,37.4799,97151.0
2019-03-20 10:20:00,39.99,40.02,39.85,39.87,100128.0,37.4799,37.508,37.3487,37.3674,100128.0
2019-03-20 10:25:00,39.86,39.92,39.8,39.89,94222.0,37.3581,37.4143,37.3018,37.3862,94222.0
2019-03-20 10:30:00,39.89,39.91,39.7,39.71,116216.0,37.3862,37.4049,37.2081,37.2175,116216.0
2019-03-20 10:35:00,39.71,39.75,39.68,39.71,93272.0,37.2175,37.255,37.1894,37.2175,93272.0
2019-03-20 10:40:00,39.71,39.83,39.7,39.83,79531.0,37.2175,37.3299,37.2081,37.3299,79531.0
2019-03-20 10:45:00,39.83,39.92,39.82,39.9,49874.0,37.3299,37.4143,37.3206,37.3956,49874.0
2019-03-20 10:50:00,39.9,39.93,39.88,39.88,57433.0,37.3956,37.4237,37.3768,37.3768,57433.0
2019-03-20 10:55:00,39.89,39.95,39.88,39.93,31532.0,37.3862,37.4424,37.3768,37.4237,31532.0
2019-03-20 11:00:00,39.94,39.98,39.91,39.91,29162.0,37.433,37.4705,37.4049,37.4049,29162.0
2019-03-20 11:05:00,39.91,39.95,39.85,39.86,33313.0,37.4049,37.4424,37.3487,37.3581,33313.0
2019-03-20 11:10:00,39.85,39.86,39.79,39.83,31677.0,37.3487,37.3581,37.2925,37.3299,31677.0
2019-03-20 11:15:00,39.82,39.83,39.77,39.81,36907.0,37.3206,37.3299,37.2737,37.3112,36907.0
2019-03-20 11:20:00,39.8,39.8,39.67,39.68,94802.0,37.3018,37.3018,37.18,37.1894,94802.0
2019-03-20 11:25:00,39.68,39.71,39.63,39.65,74426.0,37.1894,37.2175,37.1425,37.1612,74426.0
2019-03-20 11:30:00,39.66,39.68,39.61,39.64,40210.0,37.1706,37.1894,37.1238,37.1519,40210.0
2019-03-20 11:35:00,39.64,39.7,39.61,39.69,46698.0,37.1519,37.2081,37.1238,37.1987,46698.0
2019-03-20 11:40:00,39.68,39.69,39.64,39.67,57054.0,37.1894,37.1987,37.1519,37.18,57054.0
2019-03-20 11:45:00,39.67,39.69,39.61,39.63,31318.0,37.18,37.1987,37.1238,37.1425,31318.0
2019-03-20 11:50:00,39.63,39.66,39.59,39.63,61107.0,37.1425,37.1706,37.105,37.1425,61107.0
2019-03-20 11:55:00,39.63,39.63,39.55,39.59,58310.0,37.1425,37.1425,37.0675,37.105,58310.0
2019-03-20 12:00:00,39.6,39.62,39.59,39.62,30069.0,37.1144,37.1331,37.105,37.1331,30069.0
2019-03-20 12:05:00,39.61,39.65,39.6,39.64,39380.0,37.1238,37.1612,37.1144,37.1519,39380.0
2019-03-20 12:10:00,39.64,39.65,39.6,39.62,26882.0,37.1519,37.1612,37.1144,37.1331,26882.0
2019-03-20 12:15:00,39.62,39.65,39.57,39.57,33446.0,37.1331,37.1612,37.0863,37.0863,33446.0
2019-03-20 12:20:00,39.58,39.59,39.47,39.53,73662.0,37.0956,37.105,36.9925,37.0488,73662.0
2019-03-20 12:25:00,39.53,39.61,39.52,39.57,39221.0,37.0488,37.1238,37.0394,37.0863,39221.0
2019-03-20 12:30:00,39.56,39.57,39.4,39.43,124625.0,37.0769,37.0863,36.9269,36.9551,124625.0
2019-03-20 12:35:00,39.42,39.47,39.36,39.47,104296.0,36.9457,36.9925,36.8894,36.9925,104296.0
2019-03-20 12:40:00,39.46,39.49,39.4,39.42,111177.0,36.9832,37.0113,36.9269,36.9457,111177.0
2019-03-20 12:45:00,39.41,39.46,39.37,39.41,81942.0,36.9363,36.9832,36.8988,36.9363,81942.0
2019-03-20 12:50:00,39.41,39.43,39.39,39.41,29490.0,36.9363,36.9551,36.9176,36.9363,29490.0
2019-03-20 12:55:00,39.41,39.49,39.4,39.49,29034.0,36.9363,37.0113,36.9269,37.0113,29034.0
2019-03-20 13:00:00,39.48,39.55,39.47,39.54,45366.0,37.0019,37.0675,36.9925,37.0582,45366.0
2019-03-20 13:05:00,39.55,39.59,39.54,39.55,33090.0,37.0675,37.105,37.0582,37.0675,33090.0
2019-03-20 13:10:00,39.55,39.56,39.53,39.54,27784.0,37.0675,37.0769,37.0488,37.0582,27784.0
2019-03-20 13:15:00,39.55,39.55,39.46,39.47,42599.0,37.0675,37.0675,36.9832,36.9925,42599.0
2019-03-20 13:20:00,39.48,39.5,39.47,39.49,29042.0,37.0019,37.0207,36.9925,37.0113,29042.0
2019-03-20 13:25:00,39.49,39.52,39.48,39.48,24598.0,37.0113,37.0394,37.0019,37.0019,24598.0
2019-03-20 13:30:00,39.47,39.52,39.47,39.52,31423.0,36.9925,37.0394,36.9925,37.0394,31423.0
2019-03-20 13:35:00,39.51,39.53,39.49,39.51,25821.0,37.03,37.0488,37.0113,37.03,25821.0
2019-03-20 13:40:00,39.51,39.52,39.46,39.49,41487.0,37.03,37.0394,36.9832,37.0113,41487.0
2019-03-20 13:45:00,39.49,39.53,39.48,39.52,38630.0,37.0113,37.0488,37.0019,37.0394,38630.0
2019-03-20 13:50:00,39.52,39.57,39.49,39.57,31194.0,37.0394,37.0863,37.0113,37.0863,31194.0
2019-03-20 13:55:00,39.56,39.59,39.52,39.58,45224.0,37.0769,37.105,37.0394,37.0956,45224.0
2019-03-20 14:00:00,39.59,39.87,39.59,39.83,128862.0,37.105,37.3674,37.105,37.3299,128862.0
2019-03-20 14:05:00,39.82,39.93,39.79,39.83,74801.0,37.3206,37.4237,37.2925,37.3299,74801.0
2019-03-20 14:10:00,39.83,39.87,39.75,39.8,71075.0,37.3299,37.3674,37.255,37.3018,71075.0
2019-03-20 14:15:00,39.81,39.82,39.68,39.69,56015.0,37.3112,37.3206,37.1894,37.1987,56015.0
2019-03-20 14:20:00,39.68,39.78,39.67,39.73,80668.0,37.1894,37.2831,37.18,37.2362,80668.0
2019-03-20 14:25:00,39.72,39.9,39.72,39.9,57654.0,37.2269,37.3956,37.2269,37.3956,57654.0
2019-03-20 14:30:00,39.9,39.97,39.83,39.92,72514.0,37.3956,37.4612,37.3299,37.4143,72514.0
2019-03-20 14:35:00,39.92,39.99,39.89,39.97,56300.0,37.4143,37.4799,37.3862,37.4612,56300.0
2019-03-20 14:40:00,39.97,40.01,39.92,39.92,63126.0,37.4612,37.4986,37.4143,37.4143,63126.0
2019-03-20 14:45:00,39.92,40.01,39.9,39.96,54167.0,37.4143,37.4986,37.3956,37.4518,54167.0
2019-03-20 14:50:00,39.97,40.02,39.94,39.95,49733.0,37.4612,37.508,37.433,37.4424,49733.0
2019-03-20 14:55:00,39.94,40.0,39.9,39.95,73970.0,37.433,37.4893,37.3956,37.4424,73970.0
2019-03-20 15:00:00,39.95,40.0,39.87,39.89,47497.0,37.4424,37.4893,37.3674,37.3862,47497.0
2019-03-20 15:05:00,39.89,39.93,39.85,39.91,52961.0,37.3862,37.4237,37.3487,37.4049,52961.0
2019-03-20 15:10:00,39.92,39.93,39.84,39.87,31433.0,37.4143,37.4237,37.3393,37.3674,31433.0
2019-03-20 15:15:00,39.87,39.89,39.81,39.86,42968.0,37.3674,37.3862,37.3112,37.3581,42968.0
2019-03-20 15:20:00,39.86,39.88,39.79,39.8,52013.0,37.3581,37.3768,37.2925,37.3018,52013.0
2019-03-20 15:25:00,39.8,39.82,39.74,39.74,74672.0,37.3018,37.3206,37.2456,37.2456,74672.0
2019-03-20 15:30:00,39.74,39.74,39.55,39.58,118663.0,37.2456,37.2456,37.0675,37.0956,118663.0
2019-03-20 15:35:00,39.58,39.65,39.58,39.62,102798.0,37.0956,37.1612,37.0956,37.1331,102798.0
2019-03-20 15:40:00,39.61,39.62,39.57,39.57,117199.0,37.1238,37.1331,37.0863,37.0863,117199.0
2019-03-20 15:45:00,39.58,39.67,39.57,39.64,197839.0,37.0956,37.18,37.0863,37.1519,197839.0
2019-03-20 15:50:00,39.64,39.65,39.61,39.62,221602.0,37.1519,37.1612,37.1238,37.1331,221602.0
2019-03-20 15:55:00,39.61,39.65,39.55,39.55,524687.0,37.1238,37.1612,37.0675,37.0675,524687.0
2019-03-21 09:30:00,39.79,40.53,39.78,40.19,336511.0,37.2925,37.986,37.2831,37.6674,336511.0
2019-03-21 09:35:00,40.2,40.6,40.11,40.58,174290.0,37.6767,38.0516,37.5924,38.0329,174290.0
2019-03-21 09:40:00,40.58,40.69,40.5,40.62,234276.0,38.0329,38.136,37.9579,38.0704,234276.0
2019-03-21 09:45:00,40.63,40.74,40.62,40.71,228066.0,38.0797,38.1828,38.0704,38.1547,228066.0
2019-03-21 09:50:00,40.71,40.77,40.65,40.73,149249.0,38.1547,38.2109,38.0985,38.1735,149249.0
2019-03-21 09:55:00,40.74,40.88,40.73,40.84,211819.0,38.1828,38.314,38.1735,38.2766,211819.0
2019-03-21 10:00:00,40.84,41.06,40.81,41.01,413392.0,38.2766,38.4827,38.2484,38.4359,413392.0
2019-03-21 10:05:00,41.0,41.17,41.0,41.17,293432.0,38.4265,38.5858,38.4265,38.5858,293432.0
2019-03-21 10:10:00,41.16,41.17,41.04,41.09,133896.0,38.5765,38.5858,38.464,38.5109,133896.0
2019-03-21 10:15:00,41.09,41.14,40.99,41.0,131700.0,38.5109,38.5577,38.4171,38.4265,131700.0
2019-03-21 10:20:00,41.0,41.06,40.94,41.04,126427.0,38.4265,38.4827,38.3703,38.464,126427.0
2019-03-21 10:25:00,41.04,41.15,41.02,41.12,143543.0,38.464,38.5671,38.4453,38.539,143543.0
2019-03-21 10:30:00,41.11,41.25,41.08,41.25,197130.0,38.5296,38.6608,38.5015,38.6608,197130.0
2019-03-21 10:35:00,41.25,41.27,41.19,41.26,122146.0,38.6608,38.6796,38.6046,38.6702,122146.0
2019-03-21 10:40:00,41.27,41.28,41.13,41.16,93921.0,38.6796,38.6889,38.5483,38.5765,93921.0
2019-03-21 10:45:00,41.17,41.18,40.99,41.0,87866.0,38.5858,38.5952,38.4171,38.4265,87866.0
2019-03-21 10:50:00,40.99,41.07,40.98,41.07,92828.0,38.4171,38.4921,38.4078,38.4921,92828.0
2019-03-21 10:55:00,41.07,41.07,40.98,41.01,79111.0,38.4921,38.4921,38.4078,38.4359,79111.0
2019-03-21 11:00:00,41.02,41.22,40.99,41.22,140880.0,38.4453,38.6327,38.4171,38.6327,140880.0
2019-03-21 11:05:00,41.22,41.23,41.11,41.14,77409.0,38.6327,38.6421,38.5296,38.5577,77409.0
2019-03-21 11:10:00,41.14,41.2,41.05,41.07,96128.0,38.5577,38.614,38.4734,38.4921,96128.0
2019-03-21 11:15:00,41.07,41.14,41.06,41.12,78685.0,38.4921,38.5577,38.4827,38.539,78685.0
2019-03-21 11:20:00,41.13,41.16,41.11,41.13,64477.0,38.5483,38.5765,38.5296,38.5483,64477.0
2019-03-21 11:25:00,41.12,41.17,41.1,41.15,73145.0,38.539,38.5858,38.5202,38.5671,73145.0
2019-03-21 11:30:00,41.15,41.18,41.13,41.14,99389.0,38.5671,38.5952,38.5483,38.5577,99389.0
2019-03-21 11:35:00,41.14,41.19,41.13,41.17,62762.0,38.5577,38.6046,38.5483,38.5858,62762.0
2019-03-21 11:40:00,41.17,41.33,41.16,41.32,112695.0,38.5858,38.7358,38.5765,38.7264,112695.0
2019-03-21 11:45:00,41.31,41.37,41.29,41.36,151261.0,38.7171,38.7733,38.6983,38.7639,151261.0
2019-03-21 11:50:00,41.36,41.39,41.31,41.32,115586.0,38.7639,38.792,38.7171,38.7264,115586.0
2019-03-21 11:55:00,41.32,41.32,41.24,41.3,101541.0,38.7264,38.7264,38.6514,38.7077,101541.0
2019-03-21 12:00:00,41.3,41.32,41.18,41.21,76579.0,38.7077,38.7264,38.5952,38.6233,76579.0
2019-03-21 12:05:00,41.2,41.24,41.19,41.21,52172.0,38.614,38.6514,38.6046,38.6233,52172.0
2019-03-21 12:10:00,41.21,41.37,41.21,41.33,93056.0,38.6233,38.7733,38.6233,38.7358,93056.0
2019-03-21 12:15:00,41.34,41.39,41.31,41.33,57870.0,38.7452,38.792,38.7171,38.7358,57870.0
2019-03-21 12:20:00,41.33,41.33,41.19,41.21,110806.0,38.7358,38.7358,38.6046,38.6233,110806.0
2019-03-21 12:25:00,41.21,41.21,41.07,41.08,101536.0,38.6233,38.6233,38.4921,38.5015,101536.0
2019-03-21 12:30:00,41.08,41.12,41.01,41.05,136518.0,38.5015,38.539,38.4359,38.4734,136518.0
2019-03-21 12:35:00,41.06,41.1,41.03,41.09,73991.0,38.4827,38.5202,38.4546,38.5109,73991.0
2019-03-21 12:40:00,41.09,41.18,41.07,41.14,68573.0,38.5109,38.5952,38.4921,38.5577,68573.0
2019-03-21 12:45:00,41.14,41.16,41.09,41.16,63716.0,38.5577,38.5765,38.5109,38.5765,63716.0
2019-03-21 12:50:00,41.16,41.24,41.16,41.24,81530.0,38.5765,38.6514,38.5765,38.6514,81530.0
2019-03-21 12:55:00,41.23,41.24,41.19,41.23,34193.0,38.6421,38.6514,38.6046,38.6421,34193.0
2019-03-21 13:00:00,41.23,41.34,41.2,41.31,66659.0,38.6421,38.7452,38.614,38.7171,66659.0
2019-03-21 13:05:00,41.32,41.36,41.3,41.35,70584.0,38.7264,38.7639,38.7077,38.7545,70584.0
2019-03-21 13:10:00,41.34,41.36,41.32,41.33,37402.0,38.7452,38.7639,38.7264,38.7358,37402.0
2019-03-21 13:15:00,41.33,41.37,41.31,41.36,60670.0,38.7358,38.7733,38.7171,38.7639,60670.0
2019-03-21 13:20:00,41.36,41.38,41.34,41.37,49876.0,38.7639,38.7827,38.7452,38.7733,49876.0
2019-03-21 13:25:00,41.37,41.41,41.36,41.41,60064.0,38.7733,38.8108,38.7639,38.8108,60064.0
2019-03-21 13:30:00,41.41,41.44,41.38,41.41,100560.0,38.8108,38.8389,38.7827,38.8108,100560.0
2019-03-21 13:35:00,41.41,41.44,41.36,41.38,79975.0,38.8108,38.8389,38.7639,38.7827,79975.0
2019-03-21 13:40:00,41.38,41.43,41.37,41.4,37146.0,38.7827,38.8295,38.7733,38.8014,37146.0
2019-03-21 13:45:00,41.4,41.42,41.38,41.41,50408.0,38.8014,38.8201,38.7827,38.8108,50408.0
2019-03-21 13:50:00,41.41,41.42,41.36,41.37,48794.0,38.8108,38.8201,38.7639,38.7733,48794.0
2019-03-21 13:55:00,41.37,41.37,41.28,41.33,68262.0,38.7733,38.7733,38.6889,38.7358,68262.0
2019-03-21 14:00:00,41.32,41.38,41.32,41.38,96519.0,38.7264,38.7827,38.7264,38.7827,96519.0
2019-03-21 14:05:00,41.39,41.42,41.36,41.41,85405.0,38.792,38.8201,38.7639,38.8108,85405.0
2019-03-21 14:10:00,41.41,41.48,41.4,41.43,72439.0,38.8108,38.8764,38.8014,38.8295,72439.0
2019-03-21 14:15:00,41.43,41.58,41.42,41.57,229628.0,38.8295,38.9701,38.8201,38.9607,229628.0
2019-03-21 14:20:00,41.57,41.65,41.56,41.63,119774.0,38.9607,39.0357,38.9514,39.017,119774.0
2019-03-21 14:25:00,41.64,41.73,41.59,41.72,184048.0,39.0263,39.1107,38.9795,39.1013,184048.0
2019-03-21 14:30:00,41.72,41.77,41.71,41.76,116209.0,39.1013,39.1482,39.0919,39.1388,116209.0
2019-03-21 14:35:00,41.76,41.88,41.75,41.87,170085.0,39.1388,39.2513,39.1294,39.2419,170085.0
2019-03-21 14:40:00,41.86,41.89,41.84,41.89,147324.0,39.2325,39.2606,39.2138,39.2606,147324.0
2019-03-21 14:45:00,41.89,41.99,41.88,41.95,188457.0,39.2606,39.3544,39.2513,39.3169,188457.0
2019-03-21 14:50:00,41.96,41.99,41.91,41.97,124495.0,39.3263,39.3544,39.2794,39.3356,124495.0
2019-03-21 14:55:00,41.98,41.99,41.88,41.88,150629.0,39.345,39.3544,39.2513,39.2513,150629.0
2019-03-21 15:00:00,41.89,41.91,41.83,41.87,145781.0,39.2606,39.2794,39.2044,39.2419,145781.0
2019-03-21 15:05:00,41.87,41.97,41.86,41.88,90120.0,39.2419,39.3356,39.2325,39.2513,90120.0
2019-03-21 15:10:00,41.88,41.88,41.79,41.83,106325.0,39.2513,39.2513,39.1669,39.2044,106325.0
2019-03-21 15:15:00,41.83,41.84,41.76,41.79,288701.0,39.2044,39.2138,39.1388,39.1669,288701.0
2019-03-21 15:20:00,41.79,41.81,41.72,41.77,147830.0,39.1669,39.1857,39.1013,39.1482,147830.0
2019-03-21 15:25:00,41.77,41.79,41.69,41.7,127240.0,39.1482,39.1669,39.0732,39.0826,127240.0
2019-03-21 15:30:00,41.71,41.75,41.64,41.66,181270.0,39.0919,39.1294,39.0263,39.0451,181270.0
2019-03-21 15:35:00,41.66,41.67,41.61,41.63,145251.0,39.0451,39.0545,38.9982,39.017,145251.0
2019-03-21 15:40:00,41.62,41.68,41.6,41.65,156268.0,39.0076,39.0638,38.9888,39.0357,156268.0
2019-03-21 15:45:00,41.65,41.65,41.55,41.56,258280.0,39.0357,39.0357,38.942,38.9514,258280.0
2019-03-21 15:50:00,41.56,41.58,41.38,41.39,474201.0,38.9514,38.9701,38.7827,38.792,474201.0
2019-03-21 15:55:00,41.39,41.41,41.3,41.32,851038.0,38.792,38.8108,38.7077,38.7264,851038.0
2019-03-22 09:30:00,41.04,41.21,40.87,40.92,245422.0,38.464,38.6233,38.3047,38.3515,245422.0
2019-03-22 09:35:00,40.92,41.15,40.84,41.11,140875.0,38.3515,38.5671,38.2766,38.5296,140875.0
2019-03-22 09:40:00,41.11,41.15,40.88,40.95,78298.0,38.5296,38.5671,38.314,38.3796,78298.0
2019-03-22 09:45:00,40.94,41.01,40.89,40.96,94954.0,38.3703,38.4359,38.3234,38.389,94954.0
2019-03-22 09:50:00,40.96,40.98,40.61,40.66,150676.0,38.389,38.4078,38.061,38.1078,150676.0
2019-03-22 09:55:00,40.65,40.72,40.56,40.6,120573.0,38.0985,38.1641,38.0141,38.0516,120573.0
2019-03-22 10:00:00,40.6,40.74,40.55,40.63,69831.0,38.0516,38.1828,38.0048,38.0797,69831.0
2019-03-22 10:05:00,40.62,40.67,40.58,40.64,85903.0,38.0704,38.1172,38.0329,38.0891,85903.0
2019-03-22 10:10:00,40.64,40.71,40.54,40.68,136900.0,38.0891,38.1547,37.9954,38.1266,136900.0
2019-03-22 10:15:00,40.67,40.97,40.66,40.97,94892.0,38.1172,38.3984,38.1078,38.3984,94892.0
2019-03-22 10:20:00,40.96,41.02,40.88,40.9,106835.0,38.389,38.4453,38.314,38.3328,106835.0
2019-03-22 10:25:00,40.9,40.91,40.74,40.76,98574.0,38.3328,38.3422,38.1828,38.2016,98574.0
2019-03-22 10:30:00,40.76,40.9,40.76,40.84,70489.0,38.2016,38.3328,38.2016,38.2766,70489.0
2019-03-22 10:35:00,40.85,40.87,40.78,40.8,80744.0,38.2859,38.3047,38.2203,38.2391,80744.0
2019-03-22 10:40:00,40.8,40.8,40.55,40.61,86750.0,38.2391,38.2391,38.0048,38.061,86750.0
2019-03-22 10:45:00,40.6,40.61,40.48,40.48,92117.0,38.0516,38.061,37.9391,37.9391,92117.0
2019-03-22 10:50:00,40.48,40.59,40.46,40.58,54913.0,37.9391,38.0422,37.9204,38.0329,54913.0
2019-03-22 10:55:00,40.59,40.66,40.52,40.55,57891.0,38.0422,38.1078,37.9766,38.0048,57891.0
2019-03-22 11:00:00,40.55,40.56,40.38,40.39,127375.0,38.0048,38.0141,37.8454,37.8548,127375.0
2019-03-22 11:05:00,40.39,40.43,40.35,40.39,59411.0,37.8548,37.8923,37.8173,37.8548,59411.0
2019-03-22 11:10:00,40.4,40.53,40.33,40.52,172889.0,37.8642,37.986,37.7986,37.9766,172889.0
2019-03-22 11:15:00,40.52,40.54,40.35,40.52,129314.0,37.9766,37.9954,37.8173,37.9766,129314.0
2019-03-22 11:20:00,40.52,40.55,40.36,40.38,35216.0,37.9766,38.0048,37.8267,37.8454,35216.0
2019-03-22 11:25:00,40.38,40.49,40.36,40.38,65046.0,37.8454,37.9485,37.8267,37.8454,65046.0
2019-03-22 11:30:00,40.38,40.42,40.32,40.34,64978.0,37.8454,37.8829,37.7892,37.8079,64978.0
2019-03-22 11:35:00,40.35,40.45,40.32,40.39,64630.0,37.8173,37.911,37.7892,37.8548,64630.0
2019-03-22 11:40:00,40.38,40.44,40.29,40.34,80821.0,37.8454,37.9017,37.7611,37.8079,80821.0
2019-03-22 11:45:00,40.33,40.36,40.26,40.32,68702.0,37.7986,37.8267,37.733,37.7892,68702.0
2019-03-22 11:50:00,40.33,40.33,40.18,40.18,94584.0,37.7986,37.7986,37.658,37.658,94584.0
2019-03-22 11:55:00,40.18,40.25,40.08,40.08,192284.0,37.658,37.7236,37.5643,37.5643,192284.0
2019-03-22 12:00:00,40.08,40.25,40.07,40.16,95964.0,37.5643,37.7236,37.5549,37.6392,95964.0
2019-03-22 12:05:00,40.16,40.16,40.07,40.11,65148.0,37.6392,37.6392,37.5549,37.5924,65148.0
2019-03-22 12:10:00,40.11,40.14,40.05,40.06,84887.0,37.5924,37.6205,37.5361,37.5455,84887.0
2019-03-22 12:15:00,40.06,40.15,40.04,40.07,60298.0,37.5455,37.6299,37.5268,37.5549,60298.0
2019-03-22 12:20:00,40.07,40.19,40.05,40.09,66263.0,37.5549,37.6674,37.5361,37.5736,66263.0
2019-03-22 12:25:00,40.09,40.11,40.01,40.05,113501.0,37.5736,37.5924,37.4986,37.5361,113501.0
2019-03-22 12:30:00,40.05,40.2,40.02,40.18,67534.0,37.5361,37.6767,37.508,37.658,67534.0
2019-03-22 12:35:00,40.18,40.18,40.05,40.08,39885.0,37.658,37.658,37.5361,37.5643,39885.0
2019-03-22 12:40:00,40.08,40.08,39.98,40.01,84815.0,37.5643,37.5643,37.4705,37.4986,84815.0
2019-03-22 12:45:00,40.01,40.08,40.01,40.04,72605.0,37.4986,37.5643,37.4986,37.5268,72605.0
2019-03-22 12:50:00,40.04,40.15,40.02,40.14,44674.0,37.5268,37.6299,37.508,37.6205,44674.0
2019-03-22 12:55:00,40.14,40.18,40.09,40.18,40436.0,37.6205,37.658,37.5736,37.658,40436.0
2019-03-22 13:00:00,40.17,40.3,40.16,40.24,42888.0,37.6486,37.7704,37.6392,37.7142,42888.0
2019-03-22 13:05:00,40.24,40.29,40.19,40.28,59012.0,37.7142,37.7611,37.6674,37.7517,59012.0
2019-03-22 13:10:00,40.28,40.28,40.18,40.21,35707.0,37.7517,37.7517,37.658,37.6861,35707.0
2019-03-22 13:15:00,40.22,40.25,40.17,40.22,48878.0,37.6955,37.7236,37.6486,37.6955,48878.0
2019-03-22 13:20:00,40.22,40.23,40.14,40.19,53657.0,37.6955,37.7048,37.6205,37.6674,53657.0
2019-03-22 13:25:00,40.18,40.19,40.11,40.13,32438.0,37.658,37.6674,37.5924,37.6111,32438.0
2019-03-22 13:30:00,40.12,40.19,40.09,40.11,28633.0,37.6017,37.6674,37.5736,37.5924,28633.0
2019-03-22 13:35:00,40.1,40.14,40.06,40.07,28832.0,37.583,37.6205,37.5455,37.5549,28832.0
2019-03-22 13:40:00,40.08,40.12,40.06,40.12,57673.0,37.5643,37.6017,37.5455,37.6017,57673.0
2019-03-22 13:45:00,40.11,40.13,40.03,40.05,26671.0,37.5924,37.6111,37.5174,37.5361,26671.0
2019-03-22 13:50:00,40.04,40.05,40.0,40.02,41798.0,37.5268,37.5361,37.4893,37.508,41798.0
2019-03-22 13:55:00,40.02,40.03,39.96,40.02,142607.0,37.508,37.5174,37.4518,37.508,142607.0
2019-03-22 14:00:00,40.02,40.07,40.01,40.05,44571.0,37.508,37.5549,37.4986,37.5361,44571.0
2019-03-22 14:05:00,40.05,40.1,40.04,40.07,93972.0,37.5361,37.583,37.5268,37.5549,93972.0
2019-03-22 14:10:00,40.08,40.25,40.06,40.25,52436.0,37.5643,37.7236,37.5455,37.7236,52436.0
2019-03-22 14:15:00,40.25,40.34,40.24,40.3,124281.0,37.7236,37.8079,37.7142,37.7704,124281.0
2019-03-22 14:20:00,40.3,40.34,40.28,40.32,107185.0,37.7704,37.8079,37.7517,37.7892,107185.0
2019-03-22 14:25:00,40.32,40.32,40.18,40.18,71167.0,37.7892,37.7892,37.658,37.658,71167.0
2019-03-22 14:30:00,40.18,40.2,40.02,40.03,62174.0,37.658,37.6767,37.508,37.5174,62174.0
2019-03-22 14:35:00,40.04,40.07,40.0,40.04,73239.0,37.5268,37.5549,37.4893,37.5268,73239.0
2019-03-22 14:40:00,40.04,40.1,40.03,40.08,74492.0,37.5268,37.583,37.5174,37.5643,74492.0
2019-03-22 14:45:00,40.08,40.17,40.07,40.15,49051.0,37.5643,37.6486,37.5549,37.6299,49051.0
2019-03-22 14:50:00,40.14,40.21,40.13,40.18,103297.0,37.6205,37.6861,37.6111,37.658,103297.0
2019-03-22 14:55:00,40.18,40.2,40.15,40.16,38502.0,37.658,37.6767,37.6299,37.6392,38502.0
2019-03-22 15:00:00,40.16,40.29,40.15,40.16,65342.0,37.6392,37.7611,37.6299,37.6392,65342.0
2019-03-22 15:05:00,40.16,40.2,40.12,40.13,70859.0,37.6392,37.6767,37.6017,37.6111,70859.0
2019-03-22 15:10:00,40.13,40.13,40.03,40.07,107547.0,37.6111,37.6111,37.5174,37.5549,107547.0
2019-03-22 15:15:00,40.08,40.12,40.04,40.09,56246.0,37.5643,37.6017,37.5268,37.5736,56246.0
2019-03-22 15:20:00,40.08,40.11,40.04,40.09,49419.0,37.5643,37.5924,37.5268,37.5736,49419.0
2019-03-22 15:25:00,40.09,40.09,39.98,39.99,82493.0,37.5736,37.5736,37.4705,37.4799,82493.0
2019-03-22 15:30:00,39.99,40.02,39.9,39.9,196248.0,37.4799,37.508,37.3956,37.3956,196248.0
2019-03-22 15:35:00,39.91,39.96,39.85,39.88,209361.0,37.4049,37.4518,37.3487,37.3768,209361.0
2019-03-22 15:40:00,39.89,39.95,39.82,39.94,148366.0,37.3862,37.4424,37.3206,37.433,148366.0
2019-03-22 15:45:00,39.94,40.03,39.93,40.0,200847.0,37.433,37.5174,37.4237,37.4893,200847.0
2019-03-22 15:50:00,40.0,40.01,39.94,40.0,185793.0,37.4893,37.4986,37.433,37.4893,185793.0
2019-03-22 15:55:00,40.0,40.01,39.81,39.85,922413.0,37.4893,37.4986,37.3112,37.3487,922413.0
2019-03-25 09:30:00,39.69,39.85,39.44,39.85,226811.0,37.1987,37.3487,36.9644,37.3487,226811.0
2019-03-25 09:35:00,39.86,40.12,39.79,40.12,180474.0,37.3581,37.6017,37.2925,37.6017,180474.0
2019-03-25 09:40:00,40.12,40.13,39.65,39.71,122632.0,37.6017,37.6111,37.1612,37.2175,122632.0
2019-03-25 09:45:00,39.71,39.71,39.44,39.46,107151.0,37.2175,37.2175,36.9644,36.9832,107151.0
2019-03-25 09:50:00,39.46,39.61,39.46,39.54,77743.0,36.9832,37.1238,36.9832,37.0582,77743.0
2019-03-25 09:55:00,39.55,39.55,39.38,39.38,140423.0,37.0675,37.0675,36.9082,36.9082,140423.0
2019-03-25 10:00:00,39.38,39.41,39.08,39.1,207172.0,36.9082,36.9363,36.627,36.6458,207172.0
2019-03-25 10:05:00,39.12,39.26,39.09,39.19,118971.0,36.6645,36.7957,36.6364,36.7301,118971.0
2019-03-25 10:10:00,39.18,39.21,39.06,39.11,82489.0,36.7207,36.7489,36.6083,36.6551,82489.0
2019-03-25 10:15:00,39.11,39.19,39.1,39.14,75099.0,36.6551,36.7301,36.6458,36.6833,75099.0
2019-03-25 10:20:00,39.13,39.21,39.12,39.19,68888.0,36.6739,36.7489,36.6645,36.7301,68888.0
2019-03-25 10:25:00,39.19,39.41,39.17,39.41,141335.0,36.7301,36.9363,36.7114,36.9363,141335.0
2019-03-25 10:30:00,39.4,39.5,39.37,39.4,50605.0,36.9269,37.0207,36.8988,36.9269,50605.0
2019-03-25 10:35:00,39.4,39.42,39.31,39.34,49814.0,36.9269,36.9457,36.8426,36.8707,49814.0
2019-03-25 10:40:00,39.34,39.4,39.3,39.38,34397.0,36.8707,36.9269,36.8332,36.9082,34397.0
2019-03-25 10:45:00,39.38,39.45,39.32,39.45,34693.0,36.9082,36.9738,36.852,36.9738,34693.0
2019-03-25 10:50:00,39.45,39.58,39.44,39.51,64696.0,36.9738,37.0956,36.9644,37.03,64696.0
2019-03-25 10:55:00,39.51,39.54,39.39,39.43,66915.0,37.03,37.0582,36.9176,36.9551,66915.0
2019-03-25 11:00:00,39.43,39.49,39.36,39.37,45133.0,36.9551,37.0113,36.8894,36.8988,45133.0
2019-03-25 11:05:00,39.37,39.47,39.36,39.46,52153.0,36.8988,36.9925,36.8894,36.9832,52153.0
2019-03-25 11:10:00,39.46,39.57,39.4,39.55,36726.0,36.9832,37.0863,36.9269,37.0675,36726.0
2019-03-25 11:15:00,39.55,39.59,39.52,39.56,36321.0,37.0675,37.105,37.0394,37.0769,36321.0
2019-03-25 11:20:00,39.56,39.6,39.53,39.56,46906.0,37.0769,37.1144,37.0488,37.0769,46906.0
2019-03-25 11:25:00,39.57,39.65,39.56,39.62,39910.0,37.0863,37.1612,37.0769,37.1331,39910.0
2019-03-25 11:30:00,39.62,39.65,39.57,39.59,44435.0,37.1331,37.1612,37.0863,37.105,44435.0
2019-03-25 11:35:00,39.59,39.61,39.54,39.56,44589.0,37.105,37.1238,37.0582,37.0769,44589.0
2019-03-25 11:40:00,39.57,39.58,39.49,39.5,43251.0,37.0863,37.0956,37.0113,37.0207,43251.0
2019-03-25 11:45:00,39.49,39.56,39.45,39.47,66056.0,37.0113,37.0769,36.9738,36.9925,66056.0
2019-03-25 11:50:00,39.46,39.5,39.45,39.49,37149.0,36.9832,37.0207,36.9738,37.0113,37149.0
2019-03-25 11:55:00,39.48,39.5,39.4,39.41,30887.0,37.0019,37.0207,36.9269,36.9363,30887.0
2019-03-25 12:00:00,39.41,39.43,39.36,39.43,31166.0,36.9363,36.9551,36.8894,36.9551,31166.0
2019-03-25 12:05:00,39.43,39.52,39.42,39.46,24422.0,36.9551,37.0394,36.9457,36.9832,24422.0
2019-03-25 12:10:00,39.45,39.49,39.42,39.45,28702.0,36.9738,37.0113,36.9457,36.9738,28702.0
2019-03-25 12:15:00,39.45,39.49,39.43,39.48,29162.0,36.9738,37.0113,36.9551,37.0019,29162.0
2019-03-25 12:20:00,39.48,39.57,39.47,39.54,39437.0,37.0019,37.0863,36.9925,37.0582,39437.0
2019-03-25 12:25:00,39.54,39.56,39.49,39.51,42874.0,37.0582,37.0769,37.0113,37.03,42874.0
2019-03-25 12:30:00,39.5,39.51,39.36,39.38,88853.0,37.0207,37.03,36.8894,36.9082,88853.0
2019-03-25 12:35:00,39.37,39.39,39.31,39.32,39305.0,36.8988,36.9176,36.8426,36.852,39305.0
2019-03-25 12:40:00,39.31,39.33,39.25,39.29,53441.0,36.8426,36.8613,36.7864,36.8238,53441.0
2019-03-25 12:45:00,39.28,39.33,39.28,39.31,57851.0,36.8145,36.8613,36.8145,36.8426,57851.0
2019-03-25 12:50:00,39.31,39.33,39.3,39.33,21193.0,36.8426,36.8613,36.8332,36.8613,21193.0
2019-03-25 12:55:00,39.33,39.44,39.32,39.44,45815.0,36.8613,36.9644,36.852,36.9644,45815.0
2019-03-25 13:00:00,39.45,39.46,39.36,39.41,42443.0,36.9738,36.9832,36.8894,36.9363,42443.0
2019-03-25 13:05:00,39.4,39.46,39.37,39.42,22830.0,36.9269,36.9832,36.8988,36.9457,22830.0
2019-03-25 13:10:00,39.41,39.54,39.4,39.51,24498.0,36.9363,37.0582,36.9269,37.03,24498.0
2019-03-25 13:15:00,39.51,39.51,39.43,39.47,20933.0,37.03,37.03,36.9551,36.9925,20933.0
2019-03-25 13:20:00,39.47,39.5,39.41,39.44,31274.0,36.9925,37.0207,36.9363,36.9644,31274.0
2019-03-25 13:25:00,39.44,39.46,39.4,39.42,15084.0,36.9644,36.9832,36.9269,36.9457,15084.0
2019-03-25 13:30:00,39.41,39.43,39.36,39.38,26354.0,36.9363,36.9551,36.8894,36.9082,26354.0
2019-03-25 13:35:00,39.38,39.43,39.38,39.4,21302.0,36.9082,36.9551,36.9082,36.9269,21302.0
2019-03-25 13:40:00,39.4,39.41,39.33,39.33,22107.0,36.9269,36.9363,36.8613,36.8613,22107.0
2019-03-25 13:45:00,39.34,39.34,39.26,39.27,22203.0,36.8707,36.8707,36.7957,36.8051,22203.0
2019-03-25 13:50:00,39.27,39.32,39.26,39.26,30791.0,36.8051,36.852,36.7957,36.7957,30791.0
2019-03-25 13:55:00,39.26,39.29,39.25,39.28,26626.0,36.7957,36.8238,36.7864,36.8145,26626.0
2019-03-25 14:00:00,39.28,39.33,39.27,39.31,37768.0,36.8145,36.8613,36.8051,36.8426,37768.0
2019-03-25 14:05:00,39.31,39.31,39.22,39.23,16825.0,36.8426,36.8426,36.7582,36.7676,16825.0
2019-03-25 14:10:00,39.23,39.28,39.22,39.26,31402.0,36.7676,36.8145,36.7582,36.7957,31402.0
2019-03-25 14:15:00,39.26,39.29,39.2,39.22,30705.0,36.7957,36.8238,36.7395,36.7582,30705.0
2019-03-25 14:20:00,39.22,39.23,39.16,39.16,31805.0,36.7582,36.7676,36.702,36.702,31805.0
2019-03-25 14:25:00,39.16,39.2,39.15,39.2,41534.0,36.702,36.7395,36.6926,36.7395,41534.0
2019-03-25 14:30:00,39.21,39.28,39.21,39.27,35886.0,36.7489,36.8145,36.7489,36.8051,35886.0
2019-03-25 14:35:00,39.27,39.27,39.23,39.24,23719.0,36.8051,36.8051,36.7676,36.777,23719.0
2019-03-25 14:40:00,39.24,39.31,39.21,39.27,30139.0,36.777,36.8426,36.7489,36.8051,30139.0
2019-03-25 14:45:00,39.27,39.29,39.25,39.27,29162.0,36.8051,36.8238,36.7864,36.8051,29162.0
2019-03-25 14:50:00,39.28,39.29,39.22,39.24,27357.0,36.8145,36.8238,36.7582,36.777,27357.0
2019-03-25 14:55:00,39.25,39.28,39.23,39.27,65992.0,36.7864,36.8145,36.7676,36.8051,65992.0
2019-03-25 15:00:00,39.27,39.34,39.26,39.29,68758.0,36.8051,36.8707,36.7957,36.8238,68758.0
2019-03-25 15:05:00,39.29,39.32,39.26,39.27,41825.0,36.8238,36.852,36.7957,36.8051,41825.0
2019-03-25 15:10:00,39.28,39.37,39.27,39.34,47104.0,36.8145,36.8988,36.8051,36.8707,47104.0
2019-03-25 15:15:00,39.35,39.38,39.27,39.28,64187.0,36.8801,36.9082,36.8051,36.8145,64187.0
2019-03-25 15:20:00,39.28,39.37,39.27,39.34,58513.0,36.8145,36.8988,36.8051,36.8707,58513.0
2019-03-25 15:25:00,39.34,39.39,39.32,39.37,49412.0,36.8707,36.9176,36.852,36.8988,49412.0
2019-03-25 15:30:00,39.36,39.41,39.35,39.38,94650.0,36.8894,36.9363,36.8801,36.9082,94650.0
2019-03-25 15:35:00,39.38,39.42,39.36,39.38,39392.0,36.9082,36.9457,36.8894,36.9082,39392.0
2019-03-25 15:40:00,39.37,39.42,39.37,39.41,113880.0,36.8988,36.9457,36.8988,36.9363,113880.0
2019-03-25 15:45:00,39.41,39.47,39.33,39.33,99668.0,36.9363,36.9925,36.8613,36.8613,99668.0
2019-03-25 15:50:00,39.34,39.36,39.3,39.32,125177.0,36.8707,36.8894,36.8332,36.852,125177.0
2019-03-25 15:55:00,39.32,39.42,39.29,39.41,533596.0,36.852,36.9457,36.8238,36.9363,533596.0
2019-03-26 09:30:00,39.83,40.46,39.83,40.37,360677.0,37.3299,37.9204,37.3299,37.8361,360677.0
2019-03-26 09:35:00,40.37,40.48,40.28,40.35,238109.0,37.8361,37.9391,37.7517,37.8173,238109.0
2019-03-26 09:40:00,40.36,40.42,40.17,40.24,157126.0,37.8267,37.8829,37.6486,37.7142,157126.0
2019-03-26 09:45:00,40.25,40.32,40.12,40.23,121611.0,37.7236,37.7892,37.6017,37.7048,121611.0
2019-03-26 09:50:00,40.23,40.23,40.0,40.05,186198.0,37.7048,37.7048,37.4893,37.5361,186198.0
2019-03-26 09:55:00,40.05,40.07,39.97,40.07,412374.0,37.5361,37.5549,37.4612,37.5549,412374.0
2019-03-26 10:00:00,40.06,40.21,40.01,40.19,318331.0,37.5455,37.6861,37.4986,37.6674,318331.0
2019-03-26 10:05:00,40.2,40.22,40.0,40.01,126676.0,37.6767,37.6955,37.4893,37.4986,126676.0
2019-03-26 10:10:00,40.01,40.08,39.99,40.02,81362.0,37.4986,37.5643,37.4799,37.508,81362.0
2019-03-26 10:15:00,40.01,40.04,39.99,40.02,99723.0,37.4986,37.5268,37.4799,37.508,99723.0
2019-03-26 10:20:00,40.02,40.03,39.99,40.01,103946.0,37.508,37.5174,37.4799,37.4986,103946.0
2019-03-26 10:25:00,40.01,40.03,39.99,40.01,124208.0,37.4986,37.5174,37.4799,37.4986,124208.0
2019-03-26 10:30:00,40.01,40.03,39.91,39.91,173135.0,37.4986,37.5174,37.4049,37.4049,173135.0
2019-03-26 10:35:00,39.91,39.94,39.87,39.91,104788.0,37.4049,37.433,37.3674,37.4049,104788.0
2019-03-26 10:40:00,39.92,39.97,39.9,39.94,50282.0,37.4143,37.4612,37.3956,37.433,50282.0
2019-03-26 10:45:00,39.93,40.16,39.93,40.16,105632.0,37.4237,37.6392,37.4237,37.6392,105632.0
2019-03-26 10:50:00,40.16,40.22,40.14,40.15,123638.0,37.6392,37.6955,37.6205,37.6299,123638.0
2019-03-26 10:55:00,40.16,40.23,40.08,40.09,67610.0,37.6392,37.7048,37.5643,37.5736,67610.0
2019-03-26 11:00:00,40.09,40.14,40.09,40.1,47325.0,37.5736,37.6205,37.5736,37.583,47325.0
2019-03-26 11:05:00,40.1,40.1,39.99,40.01,73516.0,37.583,37.583,37.4799,37.4986,73516.0
2019-03-26 11:10:00,40.01,40.02,39.99,40.0,78586.0,37.4986,37.508,37.4799,37.4893,78586.0
2019-03-26 11:15:00,40.0,40.02,39.85,39.87,154780.0,37.4893,37.508,37.3487,37.3674,154780.0
2019-03-26 11:20:00,39.87,39.89,39.76,39.79,38886.0,37.3674,37.3862,37.2643,37.2925,38886.0
2019-03-26 11:25:00,39.8,39.82,39.78,39.78,40337.0,37.3018,37.3206,37.2831,37.2831,40337.0
2019-03-26 11:30:00,39.77,39.81,39.64,39.64,74284.0,37.2737,37.3112,37.1519,37.1519,74284.0
2019-03-26 11:35:00,39.64,39.76,39.62,39.75,84467.0,37.1519,37.2643,37.1331,37.255,84467.0
2019-03-26 11:40:00,39.75,39.79,39.74,39.76,30659.0,37.255,37.2925,37.2456,37.2643,30659.0
2019-03-26 11:45:00,39.76,39.76,39.64,39.66,47317.0,37.2643,37.2643,37.1519,37.1706,47317.0
2019-03-26 11:50:00,39.66,39.66,39.52,39.58,70960.0,37.1706,37.1706,37.0394,37.0956,70960.0
2019-03-26 11:55:00,39.58,39.59,39.52,39.54,43864.0,37.0956,37.105,37.0394,37.0582,43864.0
2019-03-26 12:00:00,39.54,39.61,39.53,39.58,47676.0,37.0582,37.1238,37.0488,37.0956,47676.0
2019-03-26 12:05:00,39.57,39.62,39.53,39.54,54633.0,37.0863,37.1331,37.0488,37.0582,54633.0
2019-03-26 12:10:00,39.53,39.57,39.5,39.55,56899.0,37.0488,37.0863,37.0207,37.0675,56899.0
2019-03-26 12:15:00,39.55,39.58,39.52,39.55,44316.0,37.0675,37.0956,37.0394,37.0675,44316.0
2019-03-26 12:20:00,39.55,39.58,39.35,39.35,159952.0,37.0675,37.0956,36.8801,36.8801,159952.0
2019-03-26 12:25:00,39.35,39.41,39.33,39.4,99566.0,36.8801,36.9363,36.8613,36.9269,99566.0
2019-03-26 12:30:00,39.4,39.5,39.4,39.42,56227.0,36.9269,37.0207,36.9269,36.9457,56227.0
2019-03-26 12:35:00,39.42,39.47,39.39,39.4,39668.0,36.9457,36.9925,36.9176,36.9269,39668.0
2019-03-26 12:40:00,39.4,39.41,39.34,39.4,40854.0,36.9269,36.9363,36.8707,36.9269,40854.0
2019-03-26 12:45:00,39.39,39.45,39.37,39.38,52178.0,36.9176,36.9738,36.8988,36.9082,52178.0
2019-03-26 12:50:00,39.39,39.48,39.38,39.48,22925.0,36.9176,37.0019,36.9082,37.0019,22925.0
2019-03-26 12:55:00,39.48,39.51,39.46,39.5,39499.0,37.0019,37.03,36.9832,37.0207,39499.0
2019-03-26 13:00:00,39.5,39.56,39.49,39.54,35484.0,37.0207,37.0769,37.0113,37.0582,35484.0
2019-03-26 13:05:00,39.53,39.54,39.5,39.53,18332.0,37.0488,37.0582,37.0207,37.0488,18332.0
2019-03-26 13:10:00,39.53,39.57,39.52,39.55,19673.0,37.0488,37.0863,37.0394,37.0675,19673.0
2019-03-26 13:15:00,39.54,39.55,39.51,39.54,16665.0,37.0582,37.0675,37.03,37.0582,16665.0
2019-03-26 13:20:00,39.53,39.54,39.49,39.51,26255.0,37.0488,37.0582,37.0113,37.03,26255.0
2019-03-26 13:25:00,39.5,39.5,39.39,39.4,42396.0,37.0207,37.0207,36.9176,36.9269,42396.0
2019-03-26 13:30:00,39.4,39.4,39.34,39.36,49171.0,36.9269,36.9269,36.8707,36.8894,49171.0
2019-03-26 13:35:00,39.36,39.38,39.29,39.33,34681.0,36.8894,36.9082,36.8238,36.8613,34681.0
2019-03-26 13:40:00,39.33,39.35,39.31,39.33,29823.0,36.8613,36.8801,36.8426,36.8613,29823.0
2019-03-26 13:45:00,39.33,39.37,39.33,39.36,21474.0,36.8613,36.8988,36.8613,36.8894,21474.0
2019-03-26 13:50:00,39.35,39.37,39.26,39.27,72544.0,36.8801,36.8988,36.7957,36.8051,72544.0
2019-03-26 13:55:00,39.27,39.29,39.19,39.2,111414.0,36.8051,36.8238,36.7301,36.7395,111414.0
2019-03-26 14:00:00,39.2,39.31,39.19,39.3,124102.0,36.7395,36.8426,36.7301,36.8332,124102.0
2019-03-26 14:05:00,39.3,39.4,39.29,39.33,181282.0,36.8332,36.9269,36.8238,36.8613,181282.0
2019-03-26 14:10:00,39.33,39.36,39.29,39.33,132926.0,36.8613,36.8894,36.8238,36.8613,132926.0
2019-03-26 14:15:00,39.33,39.42,39.33,39.42,41348.0,36.8613,36.9457,36.8613,36.9457,41348.0
2019-03-26 14:20:00,39.42,39.42,39.35,39.37,27373.0,36.9457,36.9457,36.8801,36.8988,27373.0
2019-03-26 14:25:00,39.38,39.38,39.3,39.31,51385.0,36.9082,36.9082,36.8332,36.8426,51385.0
2019-03-26 14:30:00,39.31,39.33,39.28,39.33,42535.0,36.8426,36.8613,36.8145,36.8613,42535.0
2019-03-26 14:35:00,39.33,39.4,39.32,39.37,46342.0,36.8613,36.9269,36.852,36.8988,46342.0
2019-03-26 14:40:00,39.36,39.44,39.36,39.44,34469.0,36.8894,36.9644,36.8894,36.9644,34469.0
2019-03-26 14:45:00,39.44,39.48,39.43,39.46,30387.0,36.9644,37.0019,36.9551,36.9832,30387.0
2019-03-26 14:50:00,39.45,39.46,39.41,39.41,26552.0,36.9738,36.9832,36.9363,36.9363,26552.0
2019-03-26 14:55:00,39.4,39.45,39.39,39.45,87335.0,36.9269,36.9738,36.9176,36.9738,87335.0
2019-03-26 15:00:00,39.45,39.54,39.44,39.48,126646.0,36.9738,37.0582,36.9644,37.0019,126646.0
2019-03-26 15:05:00,39.49,39.53,39.45,39.49,50878.0,37.0113,37.0488,36.9738,37.0113,50878.0
2019-03-26 15:10:00,39.49,39.53,39.46,39.49,40683.0,37.0113,37.0488,36.9832,37.0113,40683.0
2019-03-26 15:15:00,39.49,39.52,39.44,39.45,45450.0,37.0113,37.0394,36.9644,36.9738,45450.0
2019-03-26 15:20:00,39.45,39.48,39.42,39.46,45243.0,36.9738,37.0019,36.9457,36.9832,45243.0
2019-03-26 15:25:00,39.46,39.48,39.41,39.45,52108.0,36.9832,37.0019,36.9363,36.9738,52108.0
2019-03-26 15:30:00,39.45,39.5,39.42,39.47,95781.0,36.9738,37.0207,36.9457,36.9925,95781.0
2019-03-26 15:35:00,39.48,39.51,39.46,39.48,87024.0,37.0019,37.03,36.9832,37.0019,87024.0
2019-03-26 15:40:00,39.47,39.5,39.45,39.48,66912.0,36.9925,37.0207,36.9738,37.0019,66912.0
2019-03-26 15:45:00,39.48,39.52,39.45,39.47,128821.0,37.0019,37.0394,36.9738,36.9925,128821.0
2019-03-26 15:50:00,39.47,39.52,39.46,39.48,155124.0,36.9925,37.0394,36.9832,37.0019,155124.0
2019-03-26 15:55:00,39.49,39.64,39.49,39.63,329570.0,37.0113,37.1519,37.0113,37.1425,329570.0
2019-03-27 09:30:00,39.67,39.91,39.63,39.79,189990.0,37.18,37.4049,37.1425,37.2925,189990.0
2019-03-27 09:35:00,39.79,39.87,39.36,39.51,171286.0,37.2925,37.3674,36.8894,37.03,171286.0
2019-03-27 09:40:00,39.52,39.57,39.28,39.28,140345.0,37.0394,37.0863,36.8145,36.8145,140345.0
2019-03-27 09:45:00,39.29,39.34,39.03,39.05,223105.0,36.8238,36.8707,36.5802,36.5989,223105.0
2019-03-27 09:50:00,39.06,39.28,39.03,39.15,93637.0,36.6083,36.8145,36.5802,36.6926,93637.0
2019-03-27 09:55:00,39.14,39.15,39.05,39.13,84989.0,36.6833,36.6926,36.5989,36.6739,84989.0
2019-03-27 10:00:00,39.13,39.26,39.1,39.22,76238.0,36.6739,36.7957,36.6458,36.7582,76238.0
2019-03-27 10:05:00,39.22,39.33,39.19,39.32,77592.0,36.7582,36.8613,36.7301,36.852,77592.0
2019-03-27 10:10:00,39.32,39.46,39.27,39.43,91286.0,36.852,36.9832,36.8051,36.9551,91286.0
2019-03-27 10:15:00,39.42,39.43,39.32,39.43,57054.0,36.9457,36.9551,36.852,36.9551,57054.0
2019-03-27 10:20:00,39.44,39.58,39.43,39.56,54988.0,36.9644,37.0956,36.9551,37.0769,54988.0
2019-03-27 10:25:00,39.56,39.62,39.49,39.56,48623.0,37.0769,37.1331,37.0113,37.0769,48623.0
2019-03-27 10:30:00,39.57,39.61,39.48,39.52,55333.0,37.0863,37.1238,37.0019,37.0394,55333.0
2019-03-27 10:35:00,39.52,39.55,39.46,39.5,103910.0,37.0394,37.0675,36.9832,37.0207,103910.0
2019-03-27 10:40:00,39.49,39.49,39.25,39.26,69188.0,37.0113,37.0113,36.7864,36.7957,69188.0
2019-03-27 10:45:00,39.26,39.26,39.08,39.09,341454.0,36.7957,36.7957,36.627,36.6364,341454.0
2019-03-27 10:50:00,39.09,39.19,39.03,39.16,108854.0,36.6364,36.7301,36.5802,36.702,108854.0
2019-03-27 10:55:00,39.16,39.25,39.15,39.23,69815.0,36.702,36.7864,36.6926,36.7676,69815.0
2019-03-27 11:00:00,39.23,39.32,39.2,39.21,53032.0,36.7676,36.852,36.7395,36.7489,53032.0
2019-03-27 11:05:00,39.21,39.3,39.21,39.27,47213.0,36.7489,36.8332,36.7489,36.8051,47213.0
2019-03-27 11:10:00,39.27,39.32,39.15,39.15,54517.0,36.8051,36.852,36.6926,36.6926,54517.0
2019-03-27 11:15:00,39.15,39.2,39.12,39.17,42772.0,36.6926,36.7395,36.6645,36.7114,42772.0
2019-03-27 11:20:00,39.17,39.22,39.15,39.2,43764.0,36.7114,36.7582,36.6926,36.7395,43764.0
2019-03-27 11:25:00,39.2,39.22,39.06,39.06,35004.0,36.7395,36.7582,36.6083,36.6083,35004.0
2019-03-27 11:30:00,39.06,39.12,38.95,38.96,118091.0,36.6083,36.6645,36.5052,36.5146,118091.0
2019-03-27 11:35:00,38.97,39.02,38.93,38.97,61972.0,36.5239,36.5708,36.4864,36.5239,61972.0
2019-03-27 11:40:00,38.97,39.02,38.88,38.88,68518.0,36.5239,36.5708,36.4396,36.4396,68518.0
2019-03-27 11:45:00,38.89,38.96,38.89,38.92,38833.0,36.4489,36.5146,36.4489,36.4771,38833.0
2019-03-27 11:50:00,38.92,38.97,38.83,38.88,89358.0,36.4771,36.5239,36.3927,36.4396,89358.0
2019-03-27 11:55:00,38.88,38.99,38.85,38.92,63259.0,36.4396,36.5427,36.4115,36.4771,63259.0
2019-03-27 12:00:00,38.92,39.04,38.9,39.03,74969.0,36.4771,36.5895,36.4583,36.5802,74969.0
2019-03-27 12:05:00,39.03,39.04,38.99,39.01,68228.0,36.5802,36.5895,36.5427,36.5614,68228.0
2019-03-27 12:10:00,39.01,39.04,38.9,38.91,79455.0,36.5614,36.5895,36.4583,36.4677,79455.0
2019-03-27 12:15:00,38.9,38.92,38.78,38.79,186060.0,36.4583,36.4771,36.3459,36.3552,186060.0
2019-03-27 12:20:00,38.79,38.84,38.75,38.79,112196.0,36.3552,36.4021,36.3177,36.3552,112196.0
2019-03-27 12:25:00,38.79,38.81,38.75,38.77,130543.0,36.3552,36.374,36.3177,36.3365,130543.0
2019-03-27 12:30:00,38.77,38.87,38.76,38.84,71209.0,36.3365,36.4302,36.3271,36.4021,71209.0
2019-03-27 12:35:00,38.84,38.85,38.73,38.74,90610.0,36.4021,36.4115,36.299,36.3084,90610.0
2019-03-27 12:40:00,38.73,38.74,38.66,38.72,77734.0,36.299,36.3084,36.2334,36.2896,77734.0
2019-03-27 12:45:00,38.72,38.72,38.62,38.63,77661.0,36.2896,36.2896,36.1959,36.2053,77661.0
2019-03-27 12:50:00,38.63,38.74,38.61,38.66,101687.0,36.2053,36.3084,36.1865,36.2334,101687.0
2019-03-27 12:55:00,38.65,38.66,38.57,38.58,68936.0,36.224,36.2334,36.149,36.1584,68936.0
2019-03-27 13:00:00,38.58,38.63,38.58,38.6,90101.0,36.1584,36.2053,36.1584,36.1772,90101.0
2019-03-27 13:05:00,38.61,38.68,38.61,38.64,51313.0,36.1865,36.2521,36.1865,36.2146,51313.0
2019-03-27 13:10:00,38.65,38.87,38.64,38.87,67465.0,36.224,36.4302,36.2146,36.4302,67465.0
2019-03-27 13:15:00,38.87,38.89,38.8,38.84,44307.0,36.4302,36.4489,36.3646,36.4021,44307.0
2019-03-27 13:20:00,38.83,38.86,38.8,38.84,40482.0,36.3927,36.4208,36.3646,36.4021,40482.0
2019-03-27 13:25:00,38.84,38.88,38.84,38.86,33880.0,36.4021,36.4396,36.4021,36.4208,33880.0
2019-03-27 13:30:00,38.86,38.9,38.84,38.84,29670.0,36.4208,36.4583,36.4021,36.4021,29670.0
2019-03-27 13:35:00,38.84,38.84,38.78,38.79,42119.0,36.4021,36.4021,36.3459,36.3552,42119.0
2019-03-27 13:40:00,38.79,38.87,38.78,38.86,49855.0,36.3552,36.4302,36.3459,36.4208,49855.0
2019-03-27 13:45:00,38.86,38.87,38.84,38.86,23360.0,36.4208,36.4302,36.4021,36.4208,23360.0
2019-03-27 13:50:00,38.86,38.87,38.84,38.87,29092.0,36.4208,36.4302,36.4021,36.4302,29092.0
2019-03-27 13:55:00,38.87,38.89,38.85,38.85,56991.0,36.4302,36.4489,36.4115,36.4115,56991.0
2019-03-27 14:00:00,38.86,38.94,38.84,38.93,63322.0,36.4208,36.4958,36.4021,36.4864,63322.0
2019-03-27 14:05:00,38.94,38.94,38.86,38.89,64721.0,36.4958,36.4958,36.4208,36.4489,64721.0
2019-03-27 14:10:00,38.89,38.97,38.88,38.94,52258.0,36.4489,36.5239,36.4396,36.4958,52258.0
2019-03-27 14:15:00,38.94,38.94,38.84,38.84,50847.0,36.4958,36.4958,36.4021,36.4021,50847.0
2019-03-27 14:20:00,38.85,38.89,38.81,38.89,41806.0,36.4115,36.4489,36.374,36.4489,41806.0
2019-03-27 14:25:00,38.88,38.91,38.83,38.9,42943.0,36.4396,36.4677,36.3927,36.4583,42943.0
2019-03-27 14:30:00,38.89,38.95,38.87,38.88,43549.0,36.4489,36.5052,36.4302,36.4396,43549.0
2019-03-27 14:35:00,38.88,38.91,38.8,38.81,61313.0,36.4396,36.4677,36.3646,36.374,61313.0
2019-03-27 14:40:00,38.81,38.86,38.8,38.84,66972.0,36.374,36.4208,36.3646,36.4021,66972.0
2019-03-27 14:45:00,38.84,38.85,38.81,38.83,31361.0,36.4021,36.4115,36.374,36.3927,31361.0
2019-03-27 14:50:00,38.83,38.9,38.83,38.84,44443.0,36.3927,36.4583,36.3927,36.4021,44443.0
2019-03-27 14:55:00,38.85,38.87,38.83,38.85,44563.0,36.4115,36.4302,36.3927,36.4115,44563.0
2019-03-27 15:00:00,38.86,38.87,38.82,38.83,58142.0,36.4208,36.4302,36.3833,36.3927,58142.0
2019-03-27 15:05:00,38.84,38.86,38.8,38.83,85564.0,36.4021,36.4208,36.3646,36.3927,85564.0
2019-03-27 15:10:00,38.83,38.86,38.79,38.84,52911.0,36.3927,36.4208,36.3552,36.4021,52911.0
2019-03-27 15:15:00,38.84,38.87,38.82,38.86,35168.0,36.4021,36.4302,36.3833,36.4208,35168.0
2019-03-27 15:20:00,38.87,38.96,38.86,38.93,48598.0,36.4302,36.5146,36.4208,36.4864,48598.0
2019-03-27 15:25:00,38.92,38.98,38.9,38.97,56154.0,36.4771,36.5333,36.4583,36.5239,56154.0
2019-03-27 15:30:00,38.97,39.02,38.96,39.0,117915.0,36.5239,36.5708,36.5146,36.552,117915.0
2019-03-27 15:35:00,39.0,39.02,38.98,39.0,66526.0,36.552,36.5708,36.5333,36.552,66526.0
2019-03-27 15:40:00,38.99,39.03,38.98,39.0,74706.0,36.5427,36.5802,36.5333,36.552,74706.0
2019-03-27 15:45:00,39.0,39.02,38.97,38.99,145231.0,36.552,36.5708,36.5239,36.5427,145231.0
2019-03-27 15:50:00,38.99,39.0,38.92,38.93,159088.0,36.5427,36.552,36.4771,36.4864,159088.0
2019-03-27 15:55:00,38.92,38.98,38.9,38.94,321801.0,36.4771,36.5333,36.4583,36.4958,321801.0
2019-03-28 09:30:00,38.91,39.12,38.8,38.87,215279.0,36.4677,36.6645,36.3646,36.4302,215279.0
2019-03-28 09:35:00,38.87,39.04,38.83,38.96,109554.0,36.4302,36.5895,36.3927,36.5146,109554.0
2019-03-28 09:40:00,38.96,39.15,38.78,39.07,174441.0,36.5146,36.6926,36.3459,36.6177,174441.0
2019-03-28 09:45:00,39.08,39.11,38.85,38.86,121901.0,36.627,36.6551,36.4115,36.4208,121901.0
2019-03-28 09:50:00,38.87,38.92,38.71,38.89,242342.0,36.4302,36.4771,36.2802,36.4489,242342.0
2019-03-28 09:55:00,38.9,39.02,38.9,38.98,109624.0,36.4583,36.5708,36.4583,36.5333,109624.0
2019-03-28 10:00:00,38.99,39.2,38.96,39.17,121443.0,36.5427,36.7395,36.5146,36.7114,121443.0
2019-03-28 10:05:00,39.18,39.19,39.03,39.05,272488.0,36.7207,36.7301,36.5802,36.5989,272488.0
2019-03-28 10:10:00,39.05,39.06,38.9,38.94,159142.0,36.5989,36.6083,36.4583,36.4958,159142.0
2019-03-28 10:15:00,38.94,39.01,38.91,38.99,56818.0,36.4958,36.5614,36.4677,36.5427,56818.0
2019-03-28 10:20:00,38.99,39.04,38.95,38.98,151644.0,36.5427,36.5895,36.5052,36.5333,151644.0
2019-03-28 10:25:00,38.97,38.97,38.83,38.88,87431.0,36.5239,36.5239,36.3927,36.4396,87431.0
2019-03-28 10:30:00,38.88,38.92,38.82,38.9,51281.0,36.4396,36.4771,36.3833,36.4583,51281.0
2019-03-28 10:35:00,38.9,38.92,38.84,38.84,41332.0,36.4583,36.4771,36.4021,36.4021,41332.0
2019-03-28 10:40:00,38.84,38.91,38.81,38.88,58694.0,36.4021,36.4677,36.374,36.4396,58694.0
2019-03-28 10:45:00,38.89,38.94,38.86,38.88,168535.0,36.4489,36.4958,36.4208,36.4396,168535.0
2019-03-28 10:50:00,38.88,38.88,38.7,38.72,85529.0,36.4396,36.4396,36.2709,36.2896,85529.0
2019-03-28 10:55:00,38.71,38.75,38.67,38.68,66438.0,36.2802,36.3177,36.2428,36.2521,66438.0
2019-03-28 11:00:00,38.69,38.69,38.55,38.56,66675.0,36.2615,36.2615,36.1303,36.1397,66675.0
2019-03-28 11:05:00,38.57,38.58,38.48,38.5,165431.0,36.149,36.1584,36.0647,36.0834,165431.0
2019-03-28 11:10:00,38.5,38.57,38.47,38.51,88087.0,36.0834,36.149,36.0553,36.0928,88087.0
2019-03-28 11:15:00,38.5,38.5,38.42,38.43,83017.0,36.0834,36.0834,36.0085,36.0178,83017.0
2019-03-28 11:20:00,38.43,38.45,38.34,38.39,88780.0,36.0178,36.0366,35.9335,35.9803,88780.0
2019-03-28 11:25:00,38.38,38.4,38.33,38.37,66793.0,35.971,35.9897,35.9241,35.9616,66793.0
2019-03-28 11:30:00,38.36,38.4,38.29,38.31,187791.0,35.9522,35.9897,35.8866,35.9054,187791.0
2019-03-28 11:35:00,38.3,38.35,38.25,38.31,148533.0,35.896,35.9428,35.8491,35.9054,148533.0
2019-03-28 11:40:00,38.3,38.33,38.24,38.3,196308.0,35.896,35.9241,35.8397,35.896,196308.0
2019-03-28 11:45:00,38.3,38.46,38.29,38.45,169608.0,35.896,36.0459,35.8866,36.0366,169608.0
2019-03-28 11:50:00,38.44,38.45,38.35,38.38,75226.0,36.0272,36.0366,35.9428,35.971,75226.0
2019-03-28 11:55:00,38.38,38.41,38.35,38.4,53407.0,35.971,35.9991,35.9428,35.9897,53407.0
2019-03-28 12:00:00,38.39,38.42,38.36,38.42,50872.0,35.9803,36.0085,35.9522,36.0085,50872.0
2019-03-28 12:05:00,38.41,38.46,38.39,38.4,61642.0,35.9991,36.0459,35.9803,35.9897,61642.0
2019-03-28 12:10:00,38.4,38.41,38.34,38.37,65948.0,35.9897,35.9991,35.9335,35.9616,65948.0
2019-03-28 12:15:00,38.37,38.38,38.3,38.37,72597.0,35.9616,35.971,35.896,35.9616,72597.0
2019-03-28 12:20:00,38.37,38.4,38.36,38.39,89584.0,35.9616,35.9897,35.9522,35.9803,89584.0
2019-03-28 12:25:00,38.39,38.48,38.37,38.44,129851.0,35.9803,36.0647,35.9616,36.0272,129851.0
2019-03-28 12:30:00,38.44,38.5,38.41,38.41,71162.0,36.0272,36.0834,35.9991,35.9991,71162.0
2019-03-28 12:35:00,38.41,38.41,38.33,38.34,199557.0,35.9991,35.9991,35.9241,35.9335,199557.0
2019-03-28 12:40:00,38.34,38.4,38.33,38.36,71220.0,35.9335,35.9897,35.9241,35.9522,71220.0
2019-03-28 12:45:00,38.36,38.37,38.32,38.34,64967.0,35.9522,35.9616,35.9147,35.9335,64967.0
2019-03-28 12:50:00,38.35,38.46,38.32,38.45,48666.0,35.9428,36.0459,35.9147,36.0366,48666.0
2019-03-28 12:55:00,38.45,38.47,38.42,38.46,40120.0,36.0366,36.0553,36.0085,36.0459,40120.0
2019-03-28 13:00:00,38.47,38.5,38.43,38.47,51733.0,36.0553,36.0834,36.0178,36.0553,51733.0
2019-03-28 13:05:00,38.47,38.47,38.42,38.43,42419.0,36.0553,36.0553,36.0085,36.0178,42419.0
2019-03-28 13:10:00,38.43,38.46,38.42,38.45,30805.0,36.0178,36.0459,36.0085,36.0366,30805.0
2019-03-28 13:15:00,38.45,38.51,38.45,38.49,49359.0,36.0366,36.0928,36.0366,36.0741,49359.0
2019-03-28 13:20:00,38.48,38.55,38.47,38.52,68701.0,36.0647,36.1303,36.0553,36.1022,68701.0
2019-03-28 13:25:00,38.53,38.53,38.49,38.53,45005.0,36.1115,36.1115,36.0741,36.1115,45005.0
2019-03-28 13:30:00,38.53,38.56,38.5,38.5,59109.0,36.1115,36.1397,36.0834,36.0834,59109.0
2019-03-28 13:35:00,38.51,38.51,38.46,38.49,65597.0,36.0928,36.0928,36.0459,36.0741,65597.0
2019-03-28 13:40:00,38.49,38.49,38.43,38.46,26708.0,36.0741,36.0741,36.0178,36.0459,26708.0
2019-03-28 13:45:00,38.46,38.52,38.46,38.49,30018.0,36.0459,36.1022,36.0459,36.0741,30018.0
2019-03-28 13:50:00,38.49,38.51,38.48,38.5,37508.0,36.0741,36.0928,36.0647,36.0834,37508.0
2019-03-28 13:55:00,38.5,38.53,38.48,38.52,43169.0,36.0834,36.1115,36.0647,36.1022,43169.0
2019-03-28 14:00:00,38.52,38.53,38.47,38.5,36202.0,36.1022,36.1115,36.0553,36.0834,36202.0
2019-03-28 14:05:00,38.51,38.51,38.48,38.5,30190.0,36.0928,36.0928,36.0647,36.0834,30190.0
2019-03-28 14:10:00,38.51,38.53,38.49,38.5,42308.0,36.0928,36.1115,36.0741,36.0834,42308.0
2019-03-28 14:15:00,38.5,38.5,38.44,38.45,28880.0,36.0834,36.0834,36.0272,36.0366,28880.0
2019-03-28 14:20:00,38.45,38.47,38.42,38.45,51084.0,36.0366,36.0553,36.0085,36.0366,51084.0
2019-03-28 14:25:00,38.45,38.46,38.42,38.45,26559.0,36.0366,36.0459,36.0085,36.0366,26559.0
2019-03-28 14:30:00,38.44,38.46,38.4,38.43,47047.0,36.0272,36.0459,35.9897,36.0178,47047.0
2019-03-28 14:35:00,38.42,38.48,38.41,38.45,47249.0,36.0085,36.0647,35.9991,36.0366,47249.0
2019-03-28 14:40:00,38.45,38.46,38.42,38.43,27292.0,36.0366,36.0459,36.0085,36.0178,27292.0
2019-03-28 14:45:00,38.42,38.48,38.42,38.45,40783.0,36.0085,36.0647,36.0085,36.0366,40783.0
2019-03-28 14:50:00,38.46,38.48,38.41,38.43,118291.0,36.0459,36.0647,35.9991,36.0178,118291.0
2019-03-28 14:55:00,38.43,38.5,38.43,38.47,52813.0,36.0178,36.0834,36.0178,36.0553,52813.0
2019-03-28 15:00:00,38.48,38.58,38.46,38.57,93132.0,36.0647,36.1584,36.0459,36.149,93132.0
2019-03-28 15:05:00,38.57,38.57,38.53,38.56,50461.0,36.149,36.149,36.1115,36.1397,50461.0
2019-03-28 15:10:00,38.55,38.63,38.55,38.6,67326.0,36.1303,36.2053,36.1303,36.1772,67326.0
2019-03-28 15:15:00,38.6,38.62,38.58,38.59,57938.0,36.1772,36.1959,36.1584,36.1678,57938.0
2019-03-28 15:20:00,38.6,38.6,38.55,38.57,48859.0,36.1772,36.1772,36.1303,36.149,48859.0
2019-03-28 15:25:00,38.57,38.62,38.52,38.53,76596.0,36.149,36.1959,36.1022,36.1115,76596.0
2019-03-28 15:30:00,38.53,38.6,38.53,38.59,74806.0,36.1115,36.1772,36.1115,36.1678,74806.0
2019-03-28 15:35:00,38.59,38.64,38.58,38.61,114933.0,36.1678,36.2146,36.1584,36.1865,114933.0
2019-03-28 15:40:00,38.61,38.61,38.57,38.57,73932.0,36.1865,36.1865,36.149,36.149,73932.0
2019-03-28 15:45:00,38.57,38.6,38.55,38.55,166855.0,36.149,36.1772,36.1303,36.1303,166855.0
2019-03-28 15:50:00,38.55,38.58,38.54,38.57,189254.0,36.1303,36.1584,36.1209,36.149,189254.0
2019-03-28 15:55:00,38.57,38.62,38.5,38.5,389902.0,36.149,36.1959,36.0834,36.0834,389902.0
2019-03-29 09:30:00,39.06,39.6,39.0,39.53,395969.0,36.6083,37.1144,36.552,37.0488,395969.0
2019-03-29 09:35:00,39.52,39.52,39.21,39.23,249662.0,37.0394,37.0394,36.7489,36.7676,249662.0
2019-03-29 09:40:00,39.24,39.42,39.15,39.39,208426.0,36.777,36.9457,36.6926,36.9176,208426.0
2019-03-29 09:45:00,39.39,39.53,39.35,39.45,160864.0,36.9176,37.0488,36.8801,36.9738,160864.0
2019-03-29 09:50:00,39.44,39.5,39.33,39.49,91390.0,36.9644,37.0207,36.8613,37.0113,91390.0
2019-03-29 09:55:00,39.49,39.5,39.32,39.38,120467.0,37.0113,37.0207,36.852,36.9082,120467.0
2019-03-29 10:00:00,39.38,39.5,39.37,39.45,118262.0,36.9082,37.0207,36.8988,36.9738,118262.0
2019-03-29 10:05:00,39.46,39.55,39.43,39.55,96651.0,36.9832,37.0675,36.9551,37.0675,96651.0
2019-03-29 10:10:00,39.56,39.61,39.51,39.59,99494.0,37.0769,37.1238,37.03,37.105,99494.0
2019-03-29 10:15:00,39.59,39.6,39.53,39.59,89138.0,37.105,37.1144,37.0488,37.105,89138.0
2019-03-29 10:20:00,39.59,39.62,39.48,39.52,81349.0,37.105,37.1331,37.0019,37.0394,81349.0
2019-03-29 10:25:00,39.53,39.56,39.5,39.53,47690.0,37.0488,37.0769,37.0207,37.0488,47690.0
2019-03-29 10:30:00,39.53,39.55,39.49,39.52,96593.0,37.0488,37.0675,37.0113,37.0394,96593.0
2019-03-29 10:35:00,39.53,39.54,39.45,39.48,65830.0,37.0488,37.0582,36.9738,37.0019,65830.0
2019-03-29 10:40:00,39.48,39.5,39.33,39.35,74801.0,37.0019,37.0207,36.8613,36.8801,74801.0
2019-03-29 10:45:00,39.35,39.44,39.34,39.38,67995.0,36.8801,36.9644,36.8707,36.9082,67995.0
2019-03-29 10:50:00,39.38,39.38,39.31,39.33,90706.0,36.9082,36.9082,36.8426,36.8613,90706.0
2019-03-29 10:55:00,39.32,39.42,39.29,39.37,93800.0,36.852,36.9457,36.8238,36.8988,93800.0
2019-03-29 11:00:00,39.36,39.41,39.31,39.4,115322.0,36.8894,36.9363,36.8426,36.9269,115322.0
2019-03-29 11:05:00,39.4,39.46,39.36,39.4,88232.0,36.9269,36.9832,36.8894,36.9269,88232.0
2019-03-29 11:10:00,39.4,39.45,39.4,39.41,40107.0,36.9269,36.9738,36.9269,36.9363,40107.0
2019-03-29 11:15:00,39.42,39.46,39.41,39.44,33071.0,36.9457,36.9832,36.9363,36.9644,33071.0
2019-03-29 11:20:00,39.44,39.45,39.38,39.4,54195.0,36.9644,36.9738,36.9082,36.9269,54195.0
2019-03-29 11:25:00,39.4,39.45,39.38,39.45,44576.0,36.9269,36.9738,36.9082,36.9738,44576.0
2019-03-29 11:30:00,39.45,39.5,39.43,39.5,53947.0,36.9738,37.0207,36.9551,37.0207,53947.0
2019-03-29 11:35:00,39.49,39.5,39.43,39.47,67371.0,37.0113,37.0207,36.9551,36.9925,67371.0
2019-03-29 11:40:00,39.48,39.53,39.48,39.49,52006.0,37.0019,37.0488,37.0019,37.0113,52006.0
2019-03-29 11:45:00,39.48,39.5,39.43,39.46,49884.0,37.0019,37.0207,36.9551,36.9832,49884.0
2019-03-29 11:50:00,39.46,39.47,39.4,39.41,61332.0,36.9832,36.9925,36.9269,36.9363,61332.0
2019-03-29 11:55:00,39.41,39.44,39.4,39.41,27440.0,36.9363,36.9644,36.9269,36.9363,27440.0
2019-03-29 12:00:00,39.42,39.46,39.38,39.46,49244.0,36.9457,36.9832,36.9082,36.9832,49244.0
2019-03-29 12:05:00,39.46,39.49,39.4,39.44,39712.0,36.9832,37.0113,36.9269,36.9644,39712.0
2019-03-29 12:10:00,39.43,39.45,39.36,39.37,45902.0,36.9551,36.9738,36.8894,36.8988,45902.0
2019-03-29 12:15:00,39.36,39.43,39.34,39.43,58203.0,36.8894,36.9551,36.8707,36.9551,58203.0
2019-03-29 12:20:00,39.43,39.44,39.38,39.4,81893.0,36.9551,36.9644,36.9082,36.9269,81893.0
2019-03-29 12:25:00,39.4,39.41,39.35,39.37,74316.0,36.9269,36.9363,36.8801,36.8988,74316.0
2019-03-29 12:30:00,39.37,39.41,39.35,39.41,56467.0,36.8988,36.9363,36.8801,36.9363,56467.0
2019-03-29 12:35:00,39.41,39.5,39.39,39.5,63063.0,36.9363,37.0207,36.9176,37.0207,63063.0
2019-03-29 12:40:00,39.5,39.51,39.47,39.47,53646.0,37.0207,37.03,36.9925,36.9925,53646.0
2019-03-29 12:45:00,39.48,39.49,39.44,39.47,40216.0,37.0019,37.0113,36.9644,36.9925,40216.0
2019-03-29 12:50:00,39.47,39.47,39.42,39.46,54264.0,36.9925,36.9925,36.9457,36.9832,54264.0
2019-03-29 12:55:00,39.46,39.53,39.44,39.51,47279.0,36.9832,37.0488,36.9644,37.03,47279.0
2019-03-29 13:00:00,39.51,39.56,39.5,39.54,33786.0,37.03,37.0769,37.0207,37.0582,33786.0
2019-03-29 13:05:00,39.53,39.56,39.52,39.55,44967.0,37.0488,37.0769,37.0394,37.0675,44967.0
2019-03-29 13:10:00,39.55,39.58,39.54,39.57,30793.0,37.0675,37.0956,37.0582,37.0863,30793.0
2019-03-29 13:15:00,39.57,39.58,39.54,39.58,39127.0,37.0863,37.0956,37.0582,37.0956,39127.0
2019-03-29 13:20:00,39.58,39.58,39.52,39.53,52144.0,37.0956,37.0956,37.0394,37.0488,52144.0
2019-03-29 13:25:00,39.54,39.55,39.51,39.52,17143.0,37.0582,37.0675,37.03,37.0394,17143.0
2019-03-29 13:30:00,39.52,39.53,39.48,39.5,28443.0,37.0394,37.0488,37.0019,37.0207,28443.0
2019-03-29 13:35:00,39.51,39.54,39.5,39.54,20991.0,37.03,37.0582,37.0207,37.0582,20991.0
2019-03-29 13:40:00,39.54,39.59,39.52,39.59,39433.0,37.0582,37.105,37.0394,37.105,39433.0
2019-03-29 13:45:00,39.59,39.59,39.53,39.56,37703.0,37.105,37.105,37.0488,37.0769,37703.0
2019-03-29 13:50:00,39.57,39.6,39.56,39.6,41409.0,37.0863,37.1144,37.0769,37.1144,41409.0
2019-03-29 13:55:00,39.6,39.63,39.56,39.6,60033.0,37.1144,37.1425,37.0769,37.1144,60033.0
2019-03-29 14:00:00,39.61,39.66,39.6,39.66,58463.0,37.1238,37.1706,37.1144,37.1706,58463.0
2019-03-29 14:05:00,39.65,39.66,39.61,39.62,35134.0,37.1612,37.1706,37.1238,37.1331,35134.0
2019-03-29 14:10:00,39.62,39.63,39.57,39.6,37834.0,37.1331,37.1425,37.0863,37.1144,37834.0
2019-03-29 14:15:00,39.6,39.62,39.58,39.6,50400.0,37.1144,37.1331,37.0956,37.1144,50400.0
2019-03-29 14:20:00,39.59,39.61,39.58,39.59,37170.0,37.105,37.1238,37.0956,37.105,37170.0
2019-03-29 14:25:00,39.59,39.65,39.59,39.62,59544.0,37.105,37.1612,37.105,37.1331,59544.0
2019-03-29 14:30:00,39.62,39.68,39.61,39.67,77406.0,37.1331,37.1894,37.1238,37.18,77406.0
2019-03-29 14:35:00,39.67,39.69,39.65,39.67,96454.0,37.18,37.1987,37.1612,37.18,96454.0
2019-03-29 14:40:00,39.66,39.67,39.6,39.66,106633.0,37.1706,37.18,37.1144,37.1706,106633.0
2019-03-29 14:45:00,39.66,39.72,39.65,39.72,77803.0,37.1706,37.2269,37.1612,37.2269,77803.0
2019-03-29 14:50:00,39.72,39.85,39.67,39.8,186677.0,37.2269,37.3487,37.18,37.3018,186677.0
2019-03-29 14:55:00,39.81,39.81,39.73,39.75,44313.0,37.3112,37.3112,37.2362,37.255,44313.0
2019-03-29 15:00:00,39.75,39.81,39.73,39.74,93827.0,37.255,37.3112,37.2362,37.2456,93827.0
2019-03-29 15:05:00,39.74,39.76,39.73,39.75,63181.0,37.2456,37.2643,37.2362,37.255,63181.0
2019-03-29 15:10:00,39.74,39.77,39.69,39.72,74366.0,37.2456,37.2737,37.1987,37.2269,74366.0
2019-03-29 15:15:00,39.72,39.76,39.7,39.71,69195.0,37.2269,37.2643,37.2081,37.2175,69195.0
2019-03-29 15:20:00,39.71,39.73,39.69,39.73,68211.0,37.2175,37.2362,37.1987,37.2362,68211.0
2019-03-29 15:25:00,39.72,39.75,39.7,39.75,87414.0,37.2269,37.255,37.2081,37.255,87414.0
2019-03-29 15:30:00,39.76,39.8,39.73,39.79,99399.0,37.2643,37.3018,37.2362,37.2925,99399.0
2019-03-29 15:35:00,39.8,39.8,39.75,39.79,85632.0,37.3018,37.3018,37.255,37.2925,85632.0
2019-03-29 15:40:00,39.79,39.79,39.77,39.78,110962.0,37.2925,37.2925,37.2737,37.2831,110962.0
2019-03-29 15:45:00,39.78,39.8,39.69,39.69,216606.0,37.2831,37.3018,37.1987,37.1987,216606.0
2019-03-29 15:50:00,39.69,39.72,39.65,39.69,260813.0,37.1987,37.2269,37.1612,37.1987,260813.0
2019-03-29 15:55:00,39.69,39.73,39.61,39.65,797744.0,37.1987,37.2362,37.1238,37.1612,797744.0
2019-04-01 09:30:00,40.3,40.63,40.25,40.61,500930.0,37.7704,38.0797,37.7236,38.061,500930.0
2019-04-01 09:35:00,40.61,40.69,40.44,40.55,257947.0,38.061,38.136,37.9017,38.0048,257947.0
2019-04-01 09:40:00,40.55,40.64,40.31,40.37,144230.0,38.0048,38.0891,37.7798,37.8361,144230.0
2019-04-01 09:45:00,40.37,40.41,40.24,40.24,111991.0,37.8361,37.8735,37.7142,37.7142,111991.0
2019-04-01 09:50:00,40.24,40.44,40.21,40.39,125129.0,37.7142,37.9017,37.6861,37.8548,125129.0
2019-04-01 09:55:00,40.39,40.54,40.39,40.48,124155.0,37.8548,37.9954,37.8548,37.9391,124155.0
2019-04-01 10:00:00,40.48,40.65,40.48,40.65,100778.0,37.9391,38.0985,37.9391,38.0985,100778.0
2019-04-01 10:05:00,40.66,40.74,40.61,40.62,119239.0,38.1078,38.1828,38.061,38.0704,119239.0
2019-04-01 10:10:00,40.62,40.72,40.55,40.71,221046.0,38.0704,38.1641,38.0048,38.1547,221046.0
2019-04-01 10:15:00,40.71,40.79,40.68,40.69,125995.0,38.1547,38.2297,38.1266,38.136,125995.0
2019-04-01 10:20:00,40.69,40.79,40.65,40.79,129989.0,38.136,38.2297,38.0985,38.2297,129989.0
2019-04-01 10:25:00,40.79,40.87,40.76,40.86,140618.0,38.2297,38.3047,38.2016,38.2953,140618.0
2019-04-01 10:30:00,40.86,40.91,40.79,40.84,183812.0,38.2953,38.3422,38.2297,38.2766,183812.0
2019-04-01 10:35:00,40.84,40.92,40.81,40.84,104898.0,38.2766,38.3515,38.2484,38.2766,104898.0
2019-04-01 10:40:00,40.85,40.87,40.81,40.82,61192.0,38.2859,38.3047,38.2484,38.2578,61192.0
2019-04-01 10:45:00,40.82,40.86,40.74,40.75,97460.0,38.2578,38.2953,38.1828,38.1922,97460.0
2019-04-01 10:50:00,40.76,40.77,40.69,40.76,78866.0,38.2016,38.2109,38.136,38.2016,78866.0
2019-04-01 10:55:00,40.76,40.78,40.68,40.69,56212.0,38.2016,38.2203,38.1266,38.136,56212.0
2019-04-01 11:00:00,40.7,40.81,40.67,40.77,78432.0,38.1453,38.2484,38.1172,38.2109,78432.0
2019-04-01 11:05:00,40.77,40.93,40.77,40.87,74643.0,38.2109,38.3609,38.2109,38.3047,74643.0
2019-04-01 11:10:00,40.87,40.93,40.84,40.86,128463.0,38.3047,38.3609,38.2766,38.2953,128463.0
2019-04-01 11:15:00,40.86,40.91,40.84,40.9,48474.0,38.2953,38.3422,38.2766,38.3328,48474.0
2019-04-01 11:20:00,40.89,40.91,40.79,40.86,178742.0,38.3234,38.3422,38.2297,38.2953,178742.0
2019-04-01 11:25:00,40.86,40.86,40.76,40.82,96825.0,38.2953,38.2953,38.2016,38.2578,96825.0
2019-04-01 11:30:00,40.82,40.82,40.75,40.78,102351.0,38.2578,38.2578,38.1922,38.2203,102351.0
2019-04-01 11:35:00,40.77,40.81,40.75,40.79,458886.0,38.2109,38.2484,38.1922,38.2297,458886.0
2019-04-01 11:40:00,40.8,40.86,40.77,40.78,66139.0,38.2391,38.2953,38.2109,38.2203,66139.0
2019-04-01 11:45:00,40.79,40.84,40.79,40.84,38714.0,38.2297,38.2766,38.2297,38.2766,38714.0
2019-04-01 11:50:00,40.83,40.85,40.79,40.79,30759.0,38.2672,38.2859,38.2297,38.2297,30759.0
2019-04-01 11:55:00,40.79,40.79,40.72,40.75,54848.0,38.2297,38.2297,38.1641,38.1922,54848.0
2019-04-01 12:00:00,40.75,40.76,40.71,40.71,38050.0,38.1922,38.2016,38.1547,38.1547,38050.0
2019-04-01 12:05:00,40.7,40.73,40.7,40.73,70682.0,38.1453,38.1735,38.1453,38.1735,70682.0
2019-04-01 12:10:00,40.73,40.74,40.63,40.66,38037.0,38.1735,38.1828,38.0797,38.1078,38037.0
2019-04-01 12:15:00,40.66,40.75,40.65,40.73,32884.0,38.1078,38.1922,38.0985,38.1735,32884.0
2019-04-01 12:20:00,40.73,40.75,40.71,40.72,32345.0,38.1735,38.1922,38.1547,38.1641,32345.0
2019-04-01 12:25:00,40.71,40.72,40.69,40.72,37104.0,38.1547,38.1641,38.136,38.1641,37104.0
2019-04-01 12:30:00,40.71,40.78,40.71,40.76,52107.0,38.1547,38.2203,38.1547,38.2016,52107.0
2019-04-01 12:35:00,40.75,40.78,40.74,40.76,40857.0,38.1922,38.2203,38.1828,38.2016,40857.0
2019-04-01 12:40:00,40.77,40.81,40.76,40.8,52946.0,38.2109,38.2484,38.2016,38.2391,52946.0
2019-04-01 12:45:00,40.8,40.87,40.8,40.86,49375.0,38.2391,38.3047,38.2391,38.2953,49375.0
2019-04-01 12:50:00,40.86,40.94,40.85,40.9,106923.0,38.2953,38.3703,38.2859,38.3328,106923.0
2019-04-01 12:55:00,40.9,40.91,40.86,40.91,48925.0,38.3328,38.3422,38.2953,38.3422,48925.0
2019-04-01 13:00:00,40.91,40.93,40.89,40.91,30417.0,38.3422,38.3609,38.3234,38.3422,30417.0
2019-04-01 13:05:00,40.91,40.93,40.87,40.92,93661.0,38.3422,38.3609,38.3047,38.3515,93661.0
2019-04-01 13:10:00,40.93,40.98,40.9,40.92,69198.0,38.3609,38.4078,38.3328,38.3515,69198.0
2019-04-01 13:15:00,40.91,40.93,40.86,40.86,43990.0,38.3422,38.3609,38.2953,38.2953,43990.0
2019-04-01 13:20:00,40.86,40.88,40.84,40.88,23504.0,38.2953,38.314,38.2766,38.314,23504.0
2019-04-01 13:25:00,40.88,40.93,40.86,40.93,44804.0,38.314,38.3609,38.2953,38.3609,44804.0
2019-04-01 13:30:00,40.92,40.94,40.87,40.91,40028.0,38.3515,38.3703,38.3047,38.3422,40028.0
2019-04-01 13:35:00,40.9,40.97,40.9,40.94,36989.0,38.3328,38.3984,38.3328,38.3703,36989.0
2019-04-01 13:40:00,40.94,40.98,40.94,40.98,26997.0,38.3703,38.4078,38.3703,38.4078,26997.0
2019-04-01 13:45:00,40.98,41.07,40.97,41.0,175579.0,38.4078,38.4921,38.3984,38.4265,175579.0
2019-04-01 13:50:00,41.01,41.04,41.0,41.02,35087.0,38.4359,38.464,38.4265,38.4453,35087.0
2019-04-01 13:55:00,41.01,41.06,41.01,41.05,42057.0,38.4359,38.4827,38.4359,38.4734,42057.0
2019-04-01 14:00:00,41.06,41.12,41.06,41.09,79281.0,38.4827,38.539,38.4827,38.5109,79281.0
2019-04-01 14:05:00,41.08,41.1,41.07,41.08,38387.0,38.5015,38.5202,38.4921,38.5015,38387.0
2019-04-01 14:10:00,41.08,41.1,41.04,41.05,50670.0,38.5015,38.5202,38.464,38.4734,50670.0
2019-04-01 14:15:00,41.05,41.06,40.99,41.0,110114.0,38.4734,38.4827,38.4171,38.4265,110114.0
2019-04-01 14:20:00,41.01,41.04,41.0,41.0,48062.0,38.4359,38.464,38.4265,38.4265,48062.0
2019-04-01 14:25:00,41.01,41.02,40.99,41.0,62944.0,38.4359,38.4453,38.4171,38.4265,62944.0
2019-04-01 14:30:00,41.0,41.05,40.99,41.04,58540.0,38.4265,38.4734,38.4171,38.464,58540.0
2019-04-01 14:35:00,41.04,41.04,41.0,41.01,39392.0,38.464,38.464,38.4265,38.4359,39392.0
2019-04-01 14:40:00,41.0,41.04,40.99,41.0,54225.0,38.4265,38.464,38.4171,38.4265,54225.0
2019-04-01 14:45:00,41.0,41.03,40.98,40.99,101074.0,38.4265,38.4546,38.4078,38.4171,101074.0
2019-04-01 14:50:00,41.0,41.0,40.96,40.98,51128.0,38.4265,38.4265,38.389,38.4078,51128.0
2019-04-01 14:55:00,40.98,41.02,40.98,41.0,31461.0,38.4078,38.4453,38.4078,38.4265,31461.0
2019-04-01 15:00:00,41.0,41.06,40.99,41.05,87363.0,38.4265,38.4827,38.4171,38.4734,87363.0
2019-04-01 15:05:00,41.05,41.1,41.02,41.07,416962.0,38.4734,38.5202,38.4453,38.4921,416962.0
2019-04-01 15:10:00,41.06,41.12,41.02,41.11,329346.0,38.4827,38.539,38.4453,38.5296,329346.0
2019-04-01 15:15:00,41.11,41.15,41.08,41.12,77275.0,38.5296,38.5671,38.5015,38.539,77275.0
2019-04-01 15:20:00,41.12,41.12,41.03,41.05,80393.0,38.539,38.539,38.4546,38.4734,80393.0
2019-04-01 15:25:00,41.05,41.06,41.0,41.05,99153.0,38.4734,38.4827,38.4265,38.4734,99153.0
2019-04-01 15:30:00,41.05,41.07,40.99,41.04,306446.0,38.4734,38.4921,38.4171,38.464,306446.0
2019-04-01 15:35:00,41.04,41.1,41.03,41.09,152535.0,38.464,38.5202,38.4546,38.5109,152535.0
2019-04-01 15:40:00,41.08,41.1,41.02,41.08,196525.0,38.5015,38.5202,38.4453,38.5015,196525.0
2019-04-01 15:45:00,41.08,41.11,41.06,41.09,152606.0,38.5015,38.5296,38.4827,38.5109,152606.0
2019-04-01 15:50:00,41.1,41.16,41.09,41.12,236406.0,38.5202,38.5765,38.5109,38.539,236406.0
2019-04-01 15:55:00,41.13,41.17,41.1,41.13,589857.0,38.5483,38.5858,38.5202,38.5483,589857.0
2019-04-02 09:30:00,41.0,41.13,40.61,40.83,441037.0,38.4265,38.5483,38.061,38.2672,441037.0
2019-04-02 09:35:00,40.83,41.08,40.61,40.96,161724.0,38.2672,38.5015,38.061,38.389,161724.0
2019-04-02 09:40:00,40.96,41.17,40.88,41.11,282783.0,38.389,38.5858,38.314,38.5296,282783.0
2019-04-02 09:45:00,41.12,41.17,41.03,41.05,130796.0,38.539,38.5858,38.4546,38.4734,130796.0
2019-04-02 09:50:00,41.05,41.11,41.02,41.02,148765.0,38.4734,38.5296,38.4453,38.4453,148765.0
2019-04-02 09:55:00,41.03,41.11,40.87,40.88,167896.0,38.4546,38.5296,38.3047,38.314,167896.0
2019-04-02 10:00:00,40.88,40.88,40.67,40.81,463987.0,38.314,38.314,38.1172,38.2484,463987.0
2019-04-02 10:05:00,40.81,40.84,40.71,40.74,106822.0,38.2484,38.2766,38.1547,38.1828,106822.0
2019-04-02 10:10:00,40.74,40.84,40.64,40.77,142241.0,38.1828,38.2766,38.0891,38.2109,142241.0
2019-04-02 10:15:00,40.77,41.02,40.77,41.0,155414.0,38.2109,38.4453,38.2109,38.4265,155414.0
2019-04-02 10:20:00,40.99,41.13,40.97,41.12,243509.0,38.4171,38.5483,38.3984,38.539,243509.0
2019-04-02 10:25:00,41.11,41.14,41.07,41.11,135836.0,38.5296,38.5577,38.4921,38.5296,135836.0
2019-04-02 10:30:00,41.11,41.17,41.09,41.17,74349.0,38.5296,38.5858,38.5109,38.5858,74349.0
2019-04-02 10:35:00,41.17,41.22,41.09,41.09,144112.0,38.5858,38.6327,38.5109,38.5109,144112.0
2019-04-02 10:40:00,41.1,41.16,41.1,41.14,46322.0,38.5202,38.5765,38.5202,38.5577,46322.0
2019-04-02 10:45:00,41.14,41.15,41.03,41.04,108897.0,38.5577,38.5671,38.4546,38.464,108897.0
2019-04-02 10:50:00,41.04,41.17,41.03,41.13,71933.0,38.464,38.5858,38.4546,38.5483,71933.0
2019-04-02 10:55:00,41.14,41.14,41.0,41.01,58887.0,38.5577,38.5577,38.4265,38.4359,58887.0
2019-04-02 11:00:00,41.01,41.03,40.83,40.89,52517.0,38.4359,38.4546,38.2672,38.3234,52517.0
2019-04-02 11:05:00,40.87,40.93,40.86,40.88,46516.0,38.3047,38.3609,38.2953,38.314,46516.0
2019-04-02 11:10:00,40.88,40.88,40.71,40.75,95372.0,38.314,38.314,38.1547,38.1922,95372.0
2019-04-02 11:15:00,40.75,40.92,40.74,40.91,45901.0,38.1922,38.3515,38.1828,38.3422,45901.0
2019-04-02 11:20:00,40.9,41.01,40.9,40.98,66626.0,38.3328,38.4359,38.3328,38.4078,66626.0
2019-04-02 11:25:00,40.97,41.0,40.95,41.0,52324.0,38.3984,38.4265,38.3796,38.4265,52324.0
2019-04-02 11:30:00,41.0,41.01,40.92,40.94,49195.0,38.4265,38.4359,38.3515,38.3703,49195.0
2019-04-02 11:35:00,40.93,40.96,40.91,40.92,125691.0,38.3609,38.389,38.3422,38.3515,125691.0
2019-04-02 11:40:00,40.92,40.93,40.85,40.89,38862.0,38.3515,38.3609,38.2859,38.3234,38862.0
2019-04-02 11:45:00,40.88,40.94,40.86,40.92,40040.0,38.314,38.3703,38.2953,38.3515,40040.0
2019-04-02 11:50:00,40.91,40.96,40.91,40.93,43259.0,38.3422,38.389,38.3422,38.3609,43259.0
2019-04-02 11:55:00,40.93,40.95,40.9,40.92,28666.0,38.3609,38.3796,38.3328,38.3515,28666.0
2019-04-02 12:00:00,40.92,40.95,40.89,40.92,93494.0,38.3515,38.3796,38.3234,38.3515,93494.0
2019-04-02 12:05:00,40.93,40.93,40.87,40.89,83063.0,38.3609,38.3609,38.3047,38.3234,83063.0
2019-04-02 12:10:00,40.88,40.89,40.85,40.87,58789.0,38.314,38.3234,38.2859,38.3047,58789.0
2019-04-02 12:15:00,40.87,40.88,40.81,40.83,38536.0,38.3047,38.314,38.2484,38.2672,38536.0
2019-04-02 12:20:00,40.82,40.85,40.79,40.82,41701.0,38.2578,38.2859,38.2297,38.2578,41701.0
2019-04-02 12:25:00,40.83,40.84,40.79,40.82,37547.0,38.2672,38.2766,38.2297,38.2578,37547.0
2019-04-02 12:30:00,40.82,40.87,40.82,40.86,28242.0,38.2578,38.3047,38.2578,38.2953,28242.0
2019-04-02 12:35:00,40.87,40.87,40.8,40.83,49426.0,38.3047,38.3047,38.2391,38.2672,49426.0
2019-04-02 12:40:00,40.83,40.84,40.78,40.8,31749.0,38.2672,38.2766,38.2203,38.2391,31749.0
2019-04-02 12:45:00,40.79,40.85,40.79,40.85,29022.0,38.2297,38.2859,38.2297,38.2859,29022.0
2019-04-02 12:50:00,40.85,40.86,40.8,40.82,38036.0,38.2859,38.2953,38.2391,38.2578,38036.0
2019-04-02 12:55:00,40.82,40.85,40.8,40.85,35051.0,38.2578,38.2859,38.2391,38.2859,35051.0
2019-04-02 13:00:00,40.84,40.85,40.81,40.83,29591.0,38.2766,38.2859,38.2484,38.2672,29591.0
2019-04-02 13:05:00,40.83,40.89,40.81,40.87,45992.0,38.2672,38.3234,38.2484,38.3047,45992.0
2019-04-02 13:10:00,40.86,40.88,40.83,40.87,33099.0,38.2953,38.314,38.2672,38.3047,33099.0
2019-04-02 13:15:00,40.87,40.9,40.87,40.89,27699.0,38.3047,38.3328,38.3047,38.3234,27699.0
2019-04-02 13:20:00,40.88,40.9,40.84,40.86,38477.0,38.314,38.3328,38.2766,38.2953,38477.0
2019-04-02 13:25:00,40.85,40.88,40.84,40.86,25585.0,38.2859,38.314,38.2766,38.2953,25585.0
2019-04-02 13:30:00,40.86,40.86,40.83,40.85,32090.0,38.2953,38.2953,38.2672,38.2859,32090.0
2019-04-02 13:35:00,40.85,40.86,40.82,40.86,47054.0,38.2859,38.2953,38.2578,38.2953,47054.0
2019-04-02 13:40:00,40.86,40.89,40.86,40.87,33611.0,38.2953,38.3234,38.2953,38.3047,33611.0
2019-04-02 13:45:00,40.87,40.87,40.81,40.84,35854.0,38.3047,38.3047,38.2484,38.2766,35854.0
2019-04-02 13:50:00,40.84,40.85,40.75,40.77,63522.0,38.2766,38.2859,38.1922,38.2109,63522.0
2019-04-02 13:55:00,40.77,40.8,40.77,40.78,41174.0,38.2109,38.2391,38.2109,38.2203,41174.0
2019-04-02 14:00:00,40.77,40.82,40.77,40.82,26846.0,38.2109,38.2578,38.2109,38.2578,26846.0
2019-04-02 14:05:00,40.81,40.82,40.77,40.79,40772.0,38.2484,38.2578,38.2109,38.2297,40772.0
2019-04-02 14:10:00,40.79,40.85,40.79,40.84,47622.0,38.2297,38.2859,38.2297,38.2766,47622.0
2019-04-02 14:15:00,40.84,40.85,40.81,40.83,28426.0,38.2766,38.2859,38.2484,38.2672,28426.0
2019-04-02 14:20:00,40.83,40.86,40.82,40.84,34192.0,38.2672,38.2953,38.2578,38.2766,34192.0
2019-04-02 14:25:00,40.85,40.86,40.83,40.84,30855.0,38.2859,38.2953,38.2672,38.2766,30855.0
2019-04-02 14:30:00,40.84,40.9,40.83,40.9,27560.0,38.2766,38.3328,38.2672,38.3328,27560.0
2019-04-02 14:35:00,40.89,40.89,40.83,40.87,31213.0,38.3234,38.3234,38.2672,38.3047,31213.0
2019-04-02 14:40:00,40.86,40.87,40.84,40.87,22217.0,38.2953,38.3047,38.2766,38.3047,22217.0
2019-04-02 14:45:00,40.87,40.89,40.86,40.87,27897.0,38.3047,38.3234,38.2953,38.3047,27897.0
2019-04-02 14:50:00,40.87,40.91,40.85,40.89,83111.0,38.3047,38.3422,38.2859,38.3234,83111.0
2019-04-02 14:55:00,40.88,40.92,40.88,40.9,60830.0,38.314,38.3515,38.314,38.3328,60830.0
2019-04-02 15:00:00,40.9,40.96,40.89,40.93,81518.0,38.3328,38.389,38.3234,38.3609,81518.0
2019-04-02 15:05:00,40.93,40.95,40.91,40.94,44358.0,38.3609,38.3796,38.3422,38.3703,44358.0
2019-04-02 15:10:00,40.94,40.97,40.93,40.95,50065.0,38.3703,38.3984,38.3609,38.3796,50065.0
2019-04-02 15:15:00,40.94,40.99,40.93,40.98,33978.0,38.3703,38.4171,38.3609,38.4078,33978.0
2019-04-02 15:20:00,40.98,41.0,40.97,40.99,88250.0,38.4078,38.4265,38.3984,38.4171,88250.0
2019-04-02 15:25:00,40.99,41.0,40.93,40.95,99358.0,38.4171,38.4265,38.3609,38.3796,99358.0
2019-04-02 15:30:00,40.95,40.96,40.93,40.93,81393.0,38.3796,38.389,38.3609,38.3609,81393.0
2019-04-02 15:35:00,40.94,40.96,40.93,40.96,116616.0,38.3703,38.389,38.3609,38.389,116616.0
2019-04-02 15:40:00,40.96,40.98,40.95,40.97,102173.0,38.389,38.4078,38.3796,38.3984,102173.0
2019-04-02 15:45:00,40.96,40.98,40.95,40.98,265162.0,38.389,38.4078,38.3796,38.4078,265162.0
2019-04-02 15:50:00,40.98,40.99,40.92,40.96,204496.0,38.4078,38.4171,38.3515,38.389,204496.0
2019-04-02 15:55:00,40.96,41.0,40.87,40.99,858553.0,38.389,38.4265,38.3047,38.4171,858553.0
2019-04-03 09:30:00,41.66,42.05,41.62,41.91,533210.0,39.0451,39.4106,39.0076,39.2794,533210.0
2019-04-03 09:35:00,41.91,42.25,41.9,42.23,267026.0,39.2794,39.598,39.27,39.5793,267026.0
2019-04-03 09:40:00,42.24,42.46,42.24,42.44,395911.0,39.5887,39.7949,39.5887,39.7761,395911.0
2019-04-03 09:45:00,42.45,42.69,42.44,42.69,347118.0,39.7855,40.0104,39.7761,40.0104,347118.0
2019-04-03 09:50:00,42.68,42.74,42.59,42.61,217092.0,40.0011,40.0573,39.9167,39.9355,217092.0
2019-04-03 09:55:00,42.6,42.61,42.44,42.46,161316.0,39.9261,39.9355,39.7761,39.7949,161316.0
2019-04-03 10:00:00,42.46,42.49,42.35,42.38,180000.0,39.7949,39.823,39.6918,39.7199,180000.0
2019-04-03 10:05:00,42.38,42.47,42.19,42.47,314022.0,39.7199,39.8042,39.5418,39.8042,314022.0
2019-04-03 10:10:00,42.47,42.65,42.41,42.55,260604.0,39.8042,39.9729,39.748,39.8792,260604.0
2019-04-03 10:15:00,42.55,42.58,42.47,42.55,191778.0,39.8792,39.9073,39.8042,39.8792,191778.0
2019-04-03 10:20:00,42.55,42.65,42.55,42.64,121108.0,39.8792,39.9729,39.8792,39.9636,121108.0
2019-04-03 10:25:00,42.64,42.67,42.52,42.65,152412.0,39.9636,39.9917,39.8511,39.9729,152412.0
2019-04-03 10:30:00,42.64,42.8,42.64,42.79,190916.0,39.9636,40.1135,39.9636,40.1042,190916.0
2019-04-03 10:35:00,42.79,42.93,42.75,42.93,238759.0,40.1042,40.2354,40.0667,40.2354,238759.0
2019-04-03 10:40:00,42.92,43.01,42.82,42.86,271595.0,40.226,40.3103,40.1323,40.1698,271595.0
2019-04-03 10:45:00,42.85,42.87,42.73,42.77,102437.0,40.1604,40.1791,40.0479,40.0854,102437.0
2019-04-03 10:50:00,42.77,42.78,42.72,42.77,74597.0,40.0854,40.0948,40.0385,40.0854,74597.0
2019-04-03 10:55:00,42.77,42.84,42.75,42.8,69840.0,40.0854,40.151,40.0667,40.1135,69840.0
2019-04-03 11:00:00,42.81,42.91,42.81,42.82,133990.0,40.1229,40.2166,40.1229,40.1323,133990.0
2019-04-03 11:05:00,42.83,42.92,42.82,42.85,108159.0,40.1416,40.226,40.1323,40.1604,108159.0
2019-04-03 11:10:00,42.84,42.88,42.74,42.77,142924.0,40.151,40.1885,40.0573,40.0854,142924.0
2019-04-03 11:15:00,42.76,42.8,42.73,42.77,126408.0,40.076,40.1135,40.0479,40.0854,126408.0
2019-04-03 11:20:00,42.76,42.81,42.73,42.74,152330.0,40.076,40.1229,40.0479,40.0573,152330.0
2019-04-03 11:25:00,42.74,42.81,42.72,42.77,109581.0,40.0573,40.1229,40.0385,40.0854,109581.0
2019-04-03 11:30:00,42.76,42.8,42.74,42.77,133300.0,40.076,40.1135,40.0573,40.0854,133300.0
2019-04-03 11:35:00,42.77,42.8,42.65,42.69,136855.0,40.0854,40.1135,39.9729,40.0104,136855.0
2019-04-03 11:40:00,42.68,42.72,42.59,42.63,106406.0,40.0011,40.0385,39.9167,39.9542,106406.0
2019-04-03 11:45:00,42.64,42.68,42.62,42.64,86201.0,39.9636,40.0011,39.9448,39.9636,86201.0
2019-04-03 11:50:00,42.65,42.82,42.64,42.76,150709.0,39.9729,40.1323,39.9636,40.076,150709.0
2019-04-03 11:55:00,42.76,42.76,42.66,42.68,97505.0,40.076,40.076,39.9823,40.0011,97505.0
2019-04-03 12:00:00,42.68,42.73,42.65,42.69,80969.0,40.0011,40.0479,39.9729,40.0104,80969.0
2019-04-03 12:05:00,42.7,42.71,42.61,42.68,129885.0,40.0198,40.0292,39.9355,40.0011,129885.0
2019-04-03 12:10:00,42.69,42.7,42.63,42.65,93898.0,40.0104,40.0198,39.9542,39.9729,93898.0
2019-04-03 12:15:00,42.65,42.68,42.58,42.68,195403.0,39.9729,40.0011,39.9073,40.0011,195403.0
2019-04-03 12:20:00,42.68,42.69,42.62,42.64,77590.0,40.0011,40.0104,39.9448,39.9636,77590.0
2019-04-03 12:25:00,42.63,42.67,42.58,42.6,107613.0,39.9542,39.9917,39.9073,39.9261,107613.0
2019-04-03 12:30:00,42.6,42.61,42.51,42.54,87410.0,39.9261,39.9355,39.8417,39.8698,87410.0
2019-04-03 12:35:00,42.54,42.56,42.46,42.53,95015.0,39.8698,39.8886,39.7949,39.8605,95015.0
2019-04-03 12:40:00,42.53,42.6,42.48,42.59,105935.0,39.8605,39.9261,39.8136,39.9167,105935.0
2019-04-03 12:45:00,42.59,42.65,42.54,42.65,60213.0,39.9167,39.9729,39.8698,39.9729,60213.0
2019-04-03 12:50:00,42.64,42.65,42.55,42.55,78041.0,39.9636,39.9729,39.8792,39.8792,78041.0
2019-04-03 12:55:00,42.56,42.66,42.55,42.64,91061.0,39.8886,39.9823,39.8792,39.9636,91061.0
2019-04-03 13:00:00,42.64,42.67,42.59,42.64,117296.0,39.9636,39.9917,39.9167,39.9636,117296.0
2019-04-03 13:05:00,42.64,42.69,42.63,42.67,76731.0,39.9636,40.0104,39.9542,39.9917,76731.0
2019-04-03 13:10:00,42.68,42.75,42.67,42.71,100039.0,40.0011,40.0667,39.9917,40.0292,100039.0
2019-04-03 13:15:00,42.71,42.78,42.7,42.77,130424.0,40.0292,40.0948,40.0198,40.0854,130424.0
2019-04-03 13:20:00,42.77,42.8,42.75,42.77,150175.0,40.0854,40.1135,40.0667,40.0854,150175.0
2019-04-03 13:25:00,42.77,42.85,42.76,42.8,127871.0,40.0854,40.1604,40.076,40.1135,127871.0
2019-04-03 13:30:00,42.8,42.82,42.77,42.8,111351.0,40.1135,40.1323,40.0854,40.1135,111351.0
2019-04-03 13:35:00,42.8,42.83,42.77,42.82,95956.0,40.1135,40.1416,40.0854,40.1323,95956.0
2019-04-03 13:40:00,42.81,42.82,42.74,42.79,154530.0,40.1229,40.1323,40.0573,40.1042,154530.0
2019-04-03 13:45:00,42.79,42.81,42.75,42.78,159353.0,40.1042,40.1229,40.0667,40.0948,159353.0
2019-04-03 13:50:00,42.78,42.79,42.67,42.68,90489.0,40.0948,40.1042,39.9917,40.0011,90489.0
2019-04-03 13:55:00,42.67,42.68,42.46,42.48,111261.0,39.9917,40.0011,39.7949,39.8136,111261.0
2019-04-03 14:00:00,42.47,42.5,42.34,42.5,185012.0,39.8042,39.8324,39.6824,39.8324,185012.0
2019-04-03 14:05:00,42.49,42.49,42.39,42.41,97278.0,39.823,39.823,39.7293,39.748,97278.0
2019-04-03 14:10:00,42.41,42.43,42.34,42.41,110498.0,39.748,39.7668,39.6824,39.748,110498.0
2019-04-03 14:15:00,42.41,42.48,42.4,42.48,54218.0,39.748,39.8136,39.7386,39.8136,54218.0
2019-04-03 14:20:00,42.48,42.66,42.47,42.64,83471.0,39.8136,39.9823,39.8042,39.9636,83471.0
2019-04-03 14:25:00,42.64,42.65,42.61,42.61,35355.0,39.9636,39.9729,39.9355,39.9355,35355.0
2019-04-03 14:30:00,42.61,42.62,42.58,42.62,35363.0,39.9355,39.9448,39.9073,39.9448,35363.0
2019-04-03 14:35:00,42.62,42.63,42.52,42.52,71158.0,39.9448,39.9542,39.8511,39.8511,71158.0
2019-04-03 14:40:00,42.52,42.56,42.47,42.51,85916.0,39.8511,39.8886,39.8042,39.8417,85916.0
2019-04-03 14:45:00,42.51,42.57,42.5,42.56,59155.0,39.8417,39.898,39.8324,39.8886,59155.0
2019-04-03 14:50:00,42.56,42.6,42.52,42.57,78503.0,39.8886,39.9261,39.8511,39.898,78503.0
2019-04-03 14:55:00,42.56,42.59,42.54,42.55,73001.0,39.8886,39.9167,39.8698,39.8792,73001.0
2019-04-03 15:00:00,42.55,42.61,42.54,42.59,89224.0,39.8792,39.9355,39.8698,39.9167,89224.0
2019-04-03 15:05:00,42.59,42.59,42.44,42.45,94846.0,39.9167,39.9167,39.7761,39.7855,94846.0
2019-04-03 15:10:00,42.44,42.45,42.3,42.31,90417.0,39.7761,39.7855,39.6449,39.6543,90417.0
2019-04-03 15:15:00,42.31,42.31,42.22,42.24,77193.0,39.6543,39.6543,39.5699,39.5887,77193.0
2019-04-03 15:20:00,42.23,42.3,42.2,42.29,68727.0,39.5793,39.6449,39.5512,39.6355,68727.0
2019-04-03 15:25:00,42.29,42.35,42.27,42.34,58949.0,39.6355,39.6918,39.6168,39.6824,58949.0
2019-04-03 15:30:00,42.34,42.36,42.29,42.34,86757.0,39.6824,39.7011,39.6355,39.6824,86757.0
2019-04-03 15:35:00,42.34,42.38,42.32,42.33,71137.0,39.6824,39.7199,39.6637,39.673,71137.0
2019-04-03 15:40:00,42.33,42.39,42.32,42.37,110907.0,39.673,39.7293,39.6637,39.7105,110907.0
2019-04-03 15:45:00,42.37,42.41,42.34,42.4,156814.0,39.7105,39.748,39.6824,39.7386,156814.0
2019-04-03 15:50:00,42.39,42.48,42.39,42.43,242645.0,39.7293,39.8136,39.7293,39.7668,242645.0
2019-04-03 15:55:00,42.44,42.49,42.42,42.44,547576.0,39.7761,39.823,39.7574,39.7761,547576.0
2019-04-04 09:30:00,42.07,42.58,42.02,42.45,484347.0,39.4293,39.9073,39.3825,39.7855,484347.0
2019-04-04 09:35:00,42.45,42.72,42.37,42.72,194121.0,39.7855,40.0385,39.7105,40.0385,194121.0
2019-04-04 09:40:00,42.71,42.83,42.56,42.63,205507.0,40.0292,40.1416,39.8886,39.9542,205507.0
2019-04-04 09:45:00,42.63,42.82,42.6,42.77,297825.0,39.9542,40.1323,39.9261,40.0854,297825.0
2019-04-04 09:50:00,42.77,42.82,42.67,42.75,230477.0,40.0854,40.1323,39.9917,40.0667,230477.0
2019-04-04 09:55:00,42.75,42.81,42.59,42.65,91700.0,40.0667,40.1229,39.9167,39.9729,91700.0
2019-04-04 10:00:00,42.65,42.71,42.6,42.68,81988.0,39.9729,40.0292,39.9261,40.0011,81988.0
2019-04-04 10:05:00,42.68,42.76,42.55,42.55,131720.0,40.0011,40.076,39.8792,39.8792,131720.0
2019-04-04 10:10:00,42.55,42.55,42.46,42.48,109902.0,39.8792,39.8792,39.7949,39.8136,109902.0
2019-04-04 10:15:00,42.47,42.54,42.42,42.47,180634.0,39.8042,39.8698,39.7574,39.8042,180634.0
2019-04-04 10:20:00,42.48,42.51,42.41,42.44,170440.0,39.8136,39.8417,39.748,39.7761,170440.0
2019-04-04 10:25:00,42.44,42.54,42.43,42.45,83892.0,39.7761,39.8698,39.7668,39.7855,83892.0
2019-04-04 10:30:00,42.45,42.46,42.28,42.3,92796.0,39.7855,39.7949,39.6262,39.6449,92796.0
2019-04-04 10:35:00,42.31,42.44,42.28,42.41,84272.0,39.6543,39.7761,39.6262,39.748,84272.0
2019-04-04 10:40:00,42.41,42.56,42.39,42.55,92001.0,39.748,39.8886,39.7293,39.8792,92001.0
2019-04-04 10:45:00,42.56,42.68,42.54,42.65,63177.0,39.8886,40.0011,39.8698,39.9729,63177.0
2019-04-04 10:50:00,42.65,42.66,42.58,42.59,39238.0,39.9729,39.9823,39.9073,39.9167,39238.0
2019-04-04 10:55:00,42.6,42.64,42.55,42.59,67364.0,39.9261,39.9636,39.8792,39.9167,67364.0
2019-04-04 11:00:00,42.59,42.59,42.51,42.51,48692.0,39.9167,39.9167,39.8417,39.8417,48692.0
2019-04-04 11:05:00,42.52,42.59,42.51,42.54,76527.0,39.8511,39.9167,39.8417,39.8698,76527.0
2019-04-04 11:10:00,42.54,42.56,42.44,42.46,84018.0,39.8698,39.8886,39.7761,39.7949,84018.0
2019-04-04 11:15:00,42.46,42.46,42.35,42.38,51609.0,39.7949,39.7949,39.6918,39.7199,51609.0
2019-04-04 11:20:00,42.38,42.46,42.35,42.45,54913.0,39.7199,39.7949,39.6918,39.7855,54913.0
2019-04-04 11:25:00,42.46,42.53,42.44,42.51,43680.0,39.7949,39.8605,39.7761,39.8417,43680.0
2019-04-04 11:30:00,42.5,42.55,42.47,42.5,67700.0,39.8324,39.8792,39.8042,39.8324,67700.0
2019-04-04 11:35:00,42.51,42.57,42.5,42.54,40326.0,39.8417,39.898,39.8324,39.8698,40326.0
2019-04-04 11:40:00,42.54,42.54,42.48,42.5,50692.0,39.8698,39.8698,39.8136,39.8324,50692.0
2019-04-04 11:45:00,42.49,42.54,42.48,42.48,28668.0,39.823,39.8698,39.8136,39.8136,28668.0
2019-04-04 11:50:00,42.47,42.47,42.41,42.43,34383.0,39.8042,39.8042,39.748,39.7668,34383.0
2019-04-04 11:55:00,42.43,42.5,42.42,42.46,34243.0,39.7668,39.8324,39.7574,39.7949,34243.0
2019-04-04 12:00:00,42.46,42.51,42.44,42.44,74054.0,39.7949,39.8417,39.7761,39.7761,74054.0
2019-04-04 12:05:00,42.45,42.5,42.44,42.46,27540.0,39.7855,39.8324,39.7761,39.7949,27540.0
2019-04-04 12:10:00,42.46,42.48,42.43,42.44,22842.0,39.7949,39.8136,39.7668,39.7761,22842.0
2019-04-04 12:15:00,42.44,42.44,42.29,42.3,44827.0,39.7761,39.7761,39.6355,39.6449,44827.0
2019-04-04 12:20:00,42.3,42.33,42.28,42.3,27564.0,39.6449,39.673,39.6262,39.6449,27564.0
2019-04-04 12:25:00,42.3,42.34,42.28,42.33,25010.0,39.6449,39.6824,39.6262,39.673,25010.0
2019-04-04 12:30:00,42.32,42.38,42.3,42.33,23497.0,39.6637,39.7199,39.6449,39.673,23497.0
2019-04-04 12:35:00,42.34,42.4,42.33,42.4,34694.0,39.6824,39.7386,39.673,39.7386,34694.0
2019-04-04 12:40:00,42.4,42.45,42.37,42.41,41347.0,39.7386,39.7855,39.7105,39.748,41347.0
2019-04-04 12:45:00,42.41,42.44,42.37,42.44,35593.0,39.748,39.7761,39.7105,39.7761,35593.0
2019-04-04 12:50:00,42.43,42.53,42.42,42.52,107800.0,39.7668,39.8605,39.7574,39.8511,107800.0
2019-04-04 12:55:00,42.52,42.55,42.49,42.52,54901.0,39.8511,39.8792,39.823,39.8511,54901.0
2019-04-04 13:00:00,42.52,42.55,42.5,42.55,74715.0,39.8511,39.8792,39.8324,39.8792,74715.0
2019-04-04 13:05:00,42.55,42.59,42.54,42.55,62728.0,39.8792,39.9167,39.8698,39.8792,62728.0
2019-04-04 13:10:00,42.56,42.58,42.53,42.54,46483.0,39.8886,39.9073,39.8605,39.8698,46483.0
2019-04-04 13:15:00,42.54,42.55,42.45,42.5,103354.0,39.8698,39.8792,39.7855,39.8324,103354.0
2019-04-04 13:20:00,42.5,42.52,42.49,42.51,41933.0,39.8324,39.8511,39.823,39.8417,41933.0
2019-04-04 13:25:00,42.5,42.52,42.5,42.52,18444.0,39.8324,39.8511,39.8324,39.8511,18444.0
2019-04-04 13:30:00,42.51,42.57,42.48,42.51,98435.0,39.8417,39.898,39.8136,39.8417,98435.0
2019-04-04 13:35:00,42.51,42.52,42.46,42.47,30358.0,39.8417,39.8511,39.7949,39.8042,30358.0
2019-04-04 13:40:00,42.47,42.5,42.45,42.47,45807.0,39.8042,39.8324,39.7855,39.8042,45807.0
2019-04-04 13:45:00,42.48,42.53,42.47,42.5,39910.0,39.8136,39.8605,39.8042,39.8324,39910.0
2019-04-04 13:50:00,42.5,42.54,42.49,42.52,24475.0,39.8324,39.8698,39.823,39.8511,24475.0
2019-04-04 13:55:00,42.53,42.53,42.49,42.5,32384.0,39.8605,39.8605,39.823,39.8324,32384.0
2019-04-04 14:00:00,42.49,42.53,42.46,42.52,60884.0,39.823,39.8605,39.7949,39.8511,60884.0
2019-04-04 14:05:00,42.52,42.6,42.51,42.6,90758.0,39.8511,39.9261,39.8417,39.9261,90758.0
2019-04-04 14:10:00,42.59,42.6,42.51,42.6,59347.0,39.9167,39.9261,39.8417,39.9261,59347.0
2019-04-04 14:15:00,42.6,42.66,42.57,42.64,90919.0,39.9261,39.9823,39.898,39.9636,90919.0
2019-04-04 14:20:00,42.64,42.69,42.61,42.67,88436.0,39.9636,40.0104,39.9355,39.9917,88436.0
2019-04-04 14:25:00,42.67,42.7,42.62,42.66,65857.0,39.9917,40.0198,39.9448,39.9823,65857.0
2019-04-04 14:30:00,42.66,42.67,42.64,42.65,66129.0,39.9823,39.9917,39.9636,39.9729,66129.0
2019-04-04 14:35:00,42.65,42.68,42.64,42.67,63609.0,39.9729,40.0011,39.9636,39.9917,63609.0
2019-04-04 14:40:00,42.66,42.69,42.63,42.67,52275.0,39.9823,40.0104,39.9542,39.9917,52275.0
2019-04-04 14:45:00,42.68,42.7,42.64,42.69,32462.0,40.0011,40.0198,39.9636,40.0104,32462.0
2019-04-04 14:50:00,42.69,42.69,42.65,42.68,48556.0,40.0104,40.0104,39.9729,40.0011,48556.0
2019-04-04 14:55:00,42.68,42.71,42.68,42.71,38749.0,40.0011,40.0292,40.0011,40.0292,38749.0
2019-04-04 15:00:00,42.71,42.73,42.63,42.65,115119.0,40.0292,40.0479,39.9542,39.9729,115119.0
2019-04-04 15:05:00,42.64,42.69,42.56,42.57,89124.0,39.9636,40.0104,39.8886,39.898,89124.0
2019-04-04 15:10:00,42.57,42.59,42.54,42.55,55717.0,39.898,39.9167,39.8698,39.8792,55717.0
2019-04-04 15:15:00,42.55,42.63,42.55,42.6,60361.0,39.8792,39.9542,39.8792,39.9261,60361.0
2019-04-04 15:20:00,42.59,42.61,42.55,42.6,60068.0,39.9167,39.9355,39.8792,39.9261,60068.0
2019-04-04 15:25:00,42.59,42.62,42.57,42.59,58774.0,39.9167,39.9448,39.898,39.9167,58774.0
2019-04-04 15:30:00,42.59,42.65,42.59,42.64,59319.0,39.9167,39.9729,39.9167,39.9636,59319.0
2019-04-04 15:35:00,42.64,42.7,42.63,42.7,84174.0,39.9636,40.0198,39.9542,40.0198,84174.0
2019-04-04 15:40:00,42.7,42.72,42.64,42.66,107654.0,40.0198,40.0385,39.9636,39.9823,107654.0
2019-04-04 15:45:00,42.66,42.67,42.61,42.66,116797.0,39.9823,39.9917,39.9355,39.9823,116797.0
2019-04-04 15:50:00,42.66,42.67,42.63,42.65,115677.0,39.9823,39.9917,39.9542,39.9729,115677.0
2019-04-04 15:55:00,42.66,42.67,42.6,42.62,435410.0,39.9823,39.9917,39.9261,39.9448,435410.0
2019-04-05 09:30:00,42.94,43.39,42.94,43.09,399894.0,40.2447,40.6665,40.2447,40.3853,399894.0
2019-04-05 09:35:00,43.11,43.19,43.01,43.05,129241.0,40.4041,40.479,40.3103,40.3478,129241.0
2019-04-05 09:40:00,43.04,43.14,42.84,42.84,186117.0,40.3385,40.4322,40.151,40.151,186117.0
2019-04-05 09:45:00,42.85,42.9,42.75,42.81,151443.0,40.1604,40.2072,40.0667,40.1229,151443.0
2019-04-05 09:50:00,42.82,42.93,42.72,42.89,118820.0,40.1323,40.2354,40.0385,40.1979,118820.0
2019-04-05 09:55:00,42.89,42.92,42.83,42.86,61632.0,40.1979,40.226,40.1416,40.1698,61632.0
2019-04-05 10:00:00,42.85,42.98,42.85,42.96,48652.0,40.1604,40.2822,40.1604,40.2635,48652.0
2019-04-05 10:05:00,42.97,42.99,42.94,42.97,44584.0,40.2729,40.2916,40.2447,40.2729,44584.0
2019-04-05 10:10:00,42.97,42.99,42.91,42.93,45452.0,40.2729,40.2916,40.2166,40.2354,45452.0
2019-04-05 10:15:00,42.94,42.95,42.82,42.83,60744.0,40.2447,40.2541,40.1323,40.1416,60744.0
2019-04-05 10:20:00,42.83,42.87,42.81,42.82,37043.0,40.1416,40.1791,40.1229,40.1323,37043.0
2019-04-05 10:25:00,42.81,42.82,42.7,42.74,46620.0,40.1229,40.1323,40.0198,40.0573,46620.0
2019-04-05 10:30:00,42.74,42.88,42.74,42.87,60899.0,40.0573,40.1885,40.0573,40.1791,60899.0
2019-04-05 10:35:00,42.86,42.88,42.82,42.87,36353.0,40.1698,40.1885,40.1323,40.1791,36353.0
2019-04-05 10:40:00,42.87,42.88,42.75,42.77,86447.0,40.1791,40.1885,40.0667,40.0854,86447.0
2019-04-05 10:45:00,42.77,42.86,42.77,42.84,35435.0,40.0854,40.1698,40.0854,40.151,35435.0
2019-04-05 10:50:00,42.84,42.91,42.84,42.9,57896.0,40.151,40.2166,40.151,40.2072,57896.0
2019-04-05 10:55:00,42.9,42.92,42.81,42.83,62396.0,40.2072,40.226,40.1229,40.1416,62396.0
2019-04-05 11:00:00,42.84,42.95,42.84,42.94,34851.0,40.151,40.2541,40.151,40.2447,34851.0
2019-04-05 11:05:00,42.94,42.97,42.91,42.92,34577.0,40.2447,40.2729,40.2166,40.226,34577.0
2019-04-05 11:10:00,42.93,42.99,42.92,42.94,33881.0,40.2354,40.2916,40.226,40.2447,33881.0
2019-04-05 11:15:00,42.94,43.0,42.93,42.97,57329.0,40.2447,40.301,40.2354,40.2729,57329.0
2019-04-05 11:20:00,42.97,42.98,42.91,42.95,58000.0,40.2729,40.2822,40.2166,40.2541,58000.0
2019-04-05 11:25:00,42.94,42.94,42.87,42.89,53138.0,40.2447,40.2447,40.1791,40.1979,53138.0
2019-04-05 11:30:00,42.89,42.96,42.89,42.92,56415.0,40.1979,40.2635,40.1979,40.226,56415.0
2019-04-05 11:35:00,42.93,42.96,42.91,42.96,28725.0,40.2354,40.2635,40.2166,40.2635,28725.0
2019-04-05 11:40:00,42.95,42.99,42.95,42.98,41137.0,40.2541,40.2916,40.2541,40.2822,41137.0
2019-04-05 11:45:00,42.99,43.0,42.9,42.95,36412.0,40.2916,40.301,40.2072,40.2541,36412.0
2019-04-05 11:50:00,42.95,42.96,42.88,42.94,43642.0,40.2541,40.2635,40.1885,40.2447,43642.0
2019-04-05 11:55:00,42.94,42.95,42.86,42.91,36309.0,40.2447,40.2541,40.1698,40.2166,36309.0
2019-04-05 12:00:00,42.91,42.97,42.9,42.92,19525.0,40.2166,40.2729,40.2072,40.226,19525.0
2019-04-05 12:05:00,42.92,42.99,42.91,42.95,89441.0,40.226,40.2916,40.2166,40.2541,89441.0
2019-04-05 12:10:00,42.95,43.0,42.93,42.98,52136.0,40.2541,40.301,40.2354,40.2822,52136.0
2019-04-05 12:15:00,42.99,43.01,42.95,42.95,81473.0,40.2916,40.3103,40.2541,40.2541,81473.0
2019-04-05 12:20:00,42.95,42.98,42.91,42.98,66334.0,40.2541,40.2822,40.2166,40.2822,66334.0
2019-04-05 12:25:00,42.97,42.98,42.94,42.97,47819.0,40.2729,40.2822,40.2447,40.2729,47819.0
2019-04-05 12:30:00,42.97,42.99,42.88,42.89,40344.0,40.2729,40.2916,40.1885,40.1979,40344.0
2019-04-05 12:35:00,42.88,42.9,42.83,42.84,41455.0,40.1885,40.2072,40.1416,40.151,41455.0
2019-04-05 12:40:00,42.83,42.86,42.8,42.86,35015.0,40.1416,40.1698,40.1135,40.1698,35015.0
2019-04-05 12:45:00,42.85,42.93,42.83,42.93,24703.0,40.1604,40.2354,40.1416,40.2354,24703.0
2019-04-05 12:50:00,42.93,42.94,42.84,42.86,27353.0,40.2354,40.2447,40.151,40.1698,27353.0
2019-04-05 12:55:00,42.87,42.89,42.86,42.89,36714.0,40.1791,40.1979,40.1698,40.1979,36714.0
2019-04-05 13:00:00,42.89,42.9,42.86,42.87,23790.0,40.1979,40.2072,40.1698,40.1791,23790.0
2019-04-05 13:05:00,42.87,42.88,42.79,42.84,44399.0,40.1791,40.1885,40.1042,40.151,44399.0
2019-04-05 13:10:00,42.84,42.85,42.8,42.82,24834.0,40.151,40.1604,40.1135,40.1323,24834.0
2019-04-05 13:15:00,42.81,42.83,42.77,42.8,25952.0,40.1229,40.1416,40.0854,40.1135,25952.0
2019-04-05 13:20:00,42.8,42.83,42.79,42.82,21122.0,40.1135,40.1416,40.1042,40.1323,21122.0
2019-04-05 13:25:00,42.82,42.85,42.78,42.79,38040.0,40.1323,40.1604,40.0948,40.1042,38040.0
2019-04-05 13:30:00,42.79,42.82,42.77,42.8,27668.0,40.1042,40.1323,40.0854,40.1135,27668.0
2019-04-05 13:35:00,42.8,42.85,42.79,42.85,14295.0,40.1135,40.1604,40.1042,40.1604,14295.0
2019-04-05 13:40:00,42.84,42.86,42.8,42.81,28499.0,40.151,40.1698,40.1135,40.1229,28499.0
2019-04-05 13:45:00,42.8,42.81,42.76,42.76,22627.0,40.1135,40.1229,40.076,40.076,22627.0
2019-04-05 13:50:00,42.77,42.77,42.73,42.75,43278.0,40.0854,40.0854,40.0479,40.0667,43278.0
2019-04-05 13:55:00,42.75,42.77,42.74,42.74,32545.0,40.0667,40.0854,40.0573,40.0573,32545.0
2019-04-05 14:00:00,42.74,42.75,42.69,42.72,84906.0,40.0573,40.0667,40.0104,40.0385,84906.0
2019-04-05 14:05:00,42.71,42.75,42.71,42.73,22129.0,40.0292,40.0667,40.0292,40.0479,22129.0
2019-04-05 14:10:00,42.74,42.77,42.7,42.76,53697.0,40.0573,40.0854,40.0198,40.076,53697.0
2019-04-05 14:15:00,42.75,42.76,42.72,42.75,28338.0,40.0667,40.076,40.0385,40.0667,28338.0
2019-04-05 14:20:00,42.76,42.76,42.71,42.73,48711.0,40.076,40.076,40.0292,40.0479,48711.0
2019-04-05 14:25:00,42.73,42.73,42.69,42.72,47800.0,40.0479,40.0479,40.0104,40.0385,47800.0
2019-04-05 14:30:00,42.72,42.75,42.7,42.74,48392.0,40.0385,40.0667,40.0198,40.0573,48392.0
2019-04-05 14:35:00,42.74,42.76,42.72,42.75,27629.0,40.0573,40.076,40.0385,40.0667,27629.0
2019-04-05 14:40:00,42.75,42.78,42.72,42.77,53122.0,40.0667,40.0948,40.0385,40.0854,53122.0
2019-04-05 14:45:00,42.77,42.79,42.76,42.78,40814.0,40.0854,40.1042,40.076,40.0948,40814.0
2019-04-05 14:50:00,42.78,42.79,42.74,42.75,41855.0,40.0948,40.1042,40.0573,40.0667,41855.0
2019-04-05 14:55:00,42.75,42.8,42.74,42.79,50350.0,40.0667,40.1135,40.0573,40.1042,50350.0
2019-04-05 15:00:00,42.79,42.82,42.78,42.8,50243.0,40.1042,40.1323,40.0948,40.1135,50243.0
2019-04-05 15:05:00,42.81,42.83,42.74,42.76,104601.0,40.1229,40.1416,40.0573,40.076,104601.0
2019-04-05 15:10:00,42.76,42.82,42.74,42.82,60207.0,40.076,40.1323,40.0573,40.1323,60207.0
2019-04-05 15:15:00,42.81,42.94,42.79,42.94,127347.0,40.1229,40.2447,40.1042,40.2447,127347.0
2019-04-05 15:20:00,42.94,42.96,42.91,42.94,94913.0,40.2447,40.2635,40.2166,40.2447,94913.0
2019-04-05 15:25:00,42.94,42.94,42.91,42.94,95521.0,40.2447,40.2447,40.2166,40.2447,95521.0
2019-04-05 15:30:00,42.93,43.0,42.91,42.95,166162.0,40.2354,40.301,40.2166,40.2541,166162.0
2019-04-05 15:35:00,42.95,42.96,42.91,42.91,66478.0,40.2541,40.2635,40.2166,40.2166,66478.0
2019-04-05 15:40:00,42.91,42.94,42.89,42.93,64592.0,40.2166,40.2447,40.1979,40.2354,64592.0
2019-04-05 15:45:00,42.93,42.95,42.9,42.91,115110.0,40.2354,40.2541,40.2072,40.2166,115110.0
2019-04-05 15:50:00,42.91,42.94,42.89,42.94,172540.0,40.2166,40.2447,40.1979,40.2447,172540.0
2019-04-05 15:55:00,42.94,43.12,42.93,43.04,813943.0,40.2447,40.4134,40.2354,40.3385,813943.0
2019-04-08 09:30:00,42.93,43.01,42.7,42.97,209319.0,40.2354,40.3103,40.0198,40.2729,209319.0
2019-04-08 09:35:00,42.97,42.97,42.64,42.75,159668.0,40.2729,40.2729,39.9636,40.0667,159668.0
2019-04-08 09:40:00,42.75,42.84,42.59,42.64,147998.0,40.0667,40.151,39.9167,39.9636,147998.0
2019-04-08 09:45:00,42.66,42.8,42.64,42.79,60514.0,39.9823,40.1135,39.9636,40.1042,60514.0
2019-04-08 09:50:00,42.8,42.81,42.59,42.64,66495.0,40.1135,40.1229,39.9167,39.9636,66495.0
2019-04-08 09:55:00,42.64,42.72,42.62,42.66,58424.0,39.9636,40.0385,39.9448,39.9823,58424.0
2019-04-08 10:00:00,42.66,42.7,42.56,42.57,129139.0,39.9823,40.0198,39.8886,39.898,129139.0
2019-04-08 10:05:00,42.57,42.59,42.41,42.43,225831.0,39.898,39.9167,39.748,39.7668,225831.0
2019-04-08 10:10:00,42.43,42.49,42.34,42.35,210195.0,39.7668,39.823,39.6824,39.6918,210195.0
2019-04-08 10:15:00,42.34,42.44,42.33,42.41,71684.0,39.6824,39.7761,39.673,39.748,71684.0
2019-04-08 10:20:00,42.4,42.43,42.31,42.32,79304.0,39.7386,39.7668,39.6543,39.6637,79304.0
2019-04-08 10:25:00,42.33,42.39,42.27,42.3,87316.0,39.673,39.7293,39.6168,39.6449,87316.0
2019-04-08 10:30:00,42.3,42.36,42.28,42.28,71354.0,39.6449,39.7011,39.6262,39.6262,71354.0
2019-04-08 10:35:00,42.28,42.34,42.25,42.28,180434.0,39.6262,39.6824,39.598,39.6262,180434.0
2019-04-08 10:40:00,42.28,42.29,42.2,42.22,141750.0,39.6262,39.6355,39.5512,39.5699,141750.0
2019-04-08 10:45:00,42.22,42.23,42.11,42.12,171041.0,39.5699,39.5793,39.4668,39.4762,171041.0
2019-04-08 10:50:00,42.11,42.23,42.11,42.21,70688.0,39.4668,39.5793,39.4668,39.5606,70688.0
2019-04-08 10:55:00,42.21,42.3,42.16,42.29,176873.0,39.5606,39.6449,39.5137,39.6355,176873.0
2019-04-08 11:00:00,42.29,42.42,42.29,42.42,108541.0,39.6355,39.7574,39.6355,39.7574,108541.0
2019-04-08 11:05:00,42.41,42.57,42.41,42.45,153798.0,39.748,39.898,39.748,39.7855,153798.0
2019-04-08 11:10:00,42.45,42.5,42.4,42.5,87729.0,39.7855,39.8324,39.7386,39.8324,87729.0
2019-04-08 11:15:00,42.5,42.52,42.39,42.42,61336.0,39.8324,39.8511,39.7293,39.7574,61336.0
2019-04-08 11:20:00,42.42,42.48,42.38,42.44,70784.0,39.7574,39.8136,39.7199,39.7761,70784.0
2019-04-08 11:25:00,42.44,42.52,42.44,42.5,36565.0,39.7761,39.8511,39.7761,39.8324,36565.0
2019-04-08 11:30:00,42.49,42.59,42.48,42.58,57789.0,39.823,39.9167,39.8136,39.9073,57789.0
2019-04-08 11:35:00,42.57,42.64,42.54,42.63,53581.0,39.898,39.9636,39.8698,39.9542,53581.0
2019-04-08 11:40:00,42.62,42.65,42.6,42.6,37337.0,39.9448,39.9729,39.9261,39.9261,37337.0
2019-04-08 11:45:00,42.6,42.62,42.55,42.61,33463.0,39.9261,39.9448,39.8792,39.9355,33463.0
2019-04-08 11:50:00,42.61,42.63,42.58,42.6,32208.0,39.9355,39.9542,39.9073,39.9261,32208.0
2019-04-08 11:55:00,42.6,42.61,42.57,42.59,16499.0,39.9261,39.9355,39.898,39.9167,16499.0
2019-04-08 12:00:00,42.59,42.61,42.49,42.52,36114.0,39.9167,39.9355,39.823,39.8511,36114.0
2019-04-08 12:05:00,42.51,42.56,42.51,42.55,21775.0,39.8417,39.8886,39.8417,39.8792,21775.0
2019-04-08 12:10:00,42.56,42.63,42.53,42.62,33093.0,39.8886,39.9542,39.8605,39.9448,33093.0
2019-04-08 12:15:00,42.62,42.62,42.57,42.58,46310.0,39.9448,39.9448,39.898,39.9073,46310.0
2019-04-08 12:20:00,42.58,42.61,42.55,42.59,24668.0,39.9073,39.9355,39.8792,39.9167,24668.0
2019-04-08 12:25:00,42.59,42.71,42.58,42.68,53932.0,39.9167,40.0292,39.9073,40.0011,53932.0
2019-04-08 12:30:00,42.68,42.68,42.57,42.57,49738.0,40.0011,40.0011,39.898,39.898,49738.0
2019-04-08 12:35:00,42.57,42.66,42.57,42.65,35630.0,39.898,39.9823,39.898,39.9729,35630.0
2019-04-08 12:40:00,42.65,42.68,42.64,42.68,21406.0,39.9729,40.0011,39.9636,40.0011,21406.0
2019-04-08 12:45:00,42.68,42.69,42.6,42.62,21647.0,40.0011,40.0104,39.9261,39.9448,21647.0
2019-04-08 12:50:00,42.63,42.66,42.59,42.59,43017.0,39.9542,39.9823,39.9167,39.9167,43017.0
2019-04-08 12:55:00,42.59,42.59,42.52,42.56,45587.0,39.9167,39.9167,39.8511,39.8886,45587.0
2019-04-08 13:00:00,42.56,42.6,42.54,42.56,43600.0,39.8886,39.9261,39.8698,39.8886,43600.0
2019-04-08 13:05:00,42.55,42.57,42.54,42.57,31826.0,39.8792,39.898,39.8698,39.898,31826.0
2019-04-08 13:10:00,42.56,42.57,42.54,42.55,28053.0,39.8886,39.898,39.8698,39.8792,28053.0
2019-04-08 13:15:00,42.55,42.56,42.5,42.52,35962.0,39.8792,39.8886,39.8324,39.8511,35962.0
2019-04-08 13:20:00,42.52,42.56,42.52,42.55,17316.0,39.8511,39.8886,39.8511,39.8792,17316.0
2019-04-08 13:25:00,42.55,42.58,42.52,42.58,20917.0,39.8792,39.9073,39.8511,39.9073,20917.0
2019-04-08 13:30:00,42.58,42.59,42.55,42.58,17671.0,39.9073,39.9167,39.8792,39.9073,17671.0
2019-04-08 13:35:00,42.58,42.6,42.54,42.55,26120.0,39.9073,39.9261,39.8698,39.8792,26120.0
2019-04-08 13:40:00,42.55,42.55,42.49,42.51,39591.0,39.8792,39.8792,39.823,39.8417,39591.0
2019-04-08 13:45:00,42.5,42.55,42.5,42.53,23267.0,39.8324,39.8792,39.8324,39.8605,23267.0
2019-04-08 13:50:00,42.52,42.58,42.51,42.54,40034.0,39.8511,39.9073,39.8417,39.8698,40034.0
2019-04-08 13:55:00,42.54,42.58,42.53,42.58,20209.0,39.8698,39.9073,39.8605,39.9073,20209.0
2019-04-08 14:00:00,42.58,42.6,42.56,42.59,27012.0,39.9073,39.9261,39.8886,39.9167,27012.0
2019-04-08 14:05:00,42.59,42.68,42.59,42.65,53432.0,39.9167,40.0011,39.9167,39.9729,53432.0
2019-04-08 14:10:00,42.65,42.7,42.61,42.7,25061.0,39.9729,40.0198,39.9355,40.0198,25061.0
2019-04-08 14:15:00,42.7,42.73,42.67,42.7,67376.0,40.0198,40.0479,39.9917,40.0198,67376.0
2019-04-08 14:20:00,42.7,42.71,42.66,42.68,42003.0,40.0198,40.0292,39.9823,40.0011,42003.0
2019-04-08 14:25:00,42.68,42.71,42.67,42.71,55133.0,40.0011,40.0292,39.9917,40.0292,55133.0
2019-04-08 14:30:00,42.71,42.79,42.7,42.76,45358.0,40.0292,40.1042,40.0198,40.076,45358.0
2019-04-08 14:35:00,42.76,42.81,42.76,42.79,34498.0,40.076,40.1229,40.076,40.1042,34498.0
2019-04-08 14:40:00,42.79,42.8,42.76,42.78,29145.0,40.1042,40.1135,40.076,40.0948,29145.0
2019-04-08 14:45:00,42.78,42.81,42.77,42.79,24937.0,40.0948,40.1229,40.0854,40.1042,24937.0
2019-04-08 14:50:00,42.79,42.81,42.76,42.77,32248.0,40.1042,40.1229,40.076,40.0854,32248.0
2019-04-08 14:55:00,42.77,42.83,42.76,42.83,39256.0,40.0854,40.1416,40.076,40.1416,39256.0
2019-04-08 15:00:00,42.83,42.87,42.82,42.86,50707.0,40.1416,40.1791,40.1323,40.1698,50707.0
2019-04-08 15:05:00,42.86,42.9,42.83,42.88,112080.0,40.1698,40.2072,40.1416,40.1885,112080.0
2019-04-08 15:10:00,42.88,42.92,42.87,42.91,72094.0,40.1885,40.226,40.1791,40.2166,72094.0
2019-04-08 15:15:00,42.91,42.95,42.9,42.93,58376.0,40.2166,40.2541,40.2072,40.2354,58376.0
2019-04-08 15:20:00,42.92,42.92,42.86,42.87,48970.0,40.226,40.226,40.1698,40.1791,48970.0
2019-04-08 15:25:00,42.87,42.91,42.86,42.88,53542.0,40.1791,40.2166,40.1698,40.1885,53542.0
2019-04-08 15:30:00,42.88,42.92,42.87,42.91,53153.0,40.1885,40.226,40.1791,40.2166,53153.0
2019-04-08 15:35:00,42.91,42.95,42.9,42.91,57093.0,40.2166,40.2541,40.2072,40.2166,57093.0
2019-04-08 15:40:00,42.92,42.94,42.89,42.91,107743.0,40.226,40.2447,40.1979,40.2166,107743.0
2019-04-08 15:45:00,42.91,42.94,42.89,42.91,82066.0,40.2166,40.2447,40.1979,40.2166,82066.0
2019-04-08 15:50:00,42.92,42.94,42.9,42.94,144972.0,40.226,40.2447,40.2072,40.2447,144972.0
2019-04-08 15:55:00,42.94,42.94,42.86,42.91,219210.0,40.2447,40.2447,40.1698,40.2166,219210.0
2019-04-09 09:30:00,42.57,42.6,42.0,42.01,353245.0,39.898,39.9261,39.3637,39.3731,353245.0
2019-04-09 09:35:00,42.01,42.14,41.98,42.05,143406.0,39.3731,39.495,39.345,39.4106,143406.0
2019-04-09 09:40:00,42.05,42.18,42.04,42.18,129055.0,39.4106,39.5324,39.4012,39.5324,129055.0
2019-04-09 09:45:00,42.18,42.22,42.11,42.13,94495.0,39.5324,39.5699,39.4668,39.4856,94495.0
2019-04-09 09:50:00,42.14,42.26,42.13,42.22,93725.0,39.495,39.6074,39.4856,39.5699,93725.0
2019-04-09 09:55:00,42.22,42.22,42.12,42.17,68066.0,39.5699,39.5699,39.4762,39.5231,68066.0
2019-04-09 10:00:00,42.16,42.22,41.99,42.02,157075.0,39.5137,39.5699,39.3544,39.3825,157075.0
2019-04-09 10:05:00,42.02,42.07,41.98,41.98,121986.0,39.3825,39.4293,39.345,39.345,121986.0
2019-04-09 10:10:00,41.98,42.04,41.9,41.91,175425.0,39.345,39.4012,39.27,39.2794,175425.0
2019-04-09 10:15:00,41.91,41.95,41.86,41.89,136765.0,39.2794,39.3169,39.2325,39.2606,136765.0
2019-04-09 10:20:00,41.89,41.95,41.88,41.93,131317.0,39.2606,39.3169,39.2513,39.2981,131317.0
2019-04-09 10:25:00,41.92,41.95,41.88,41.94,69757.0,39.2888,39.3169,39.2513,39.3075,69757.0
2019-04-09 10:30:00,41.94,42.0,41.9,41.96,103992.0,39.3075,39.3637,39.27,39.3263,103992.0
2019-04-09 10:35:00,41.96,41.98,41.79,41.79,126762.0,39.3263,39.345,39.1669,39.1669,126762.0
2019-04-09 10:40:00,41.8,41.83,41.67,41.68,125318.0,39.1763,39.2044,39.0545,39.0638,125318.0
2019-04-09 10:45:00,41.69,41.74,41.66,41.71,113735.0,39.0732,39.1201,39.0451,39.0919,113735.0
2019-04-09 10:50:00,41.7,41.76,41.69,41.75,126076.0,39.0826,39.1388,39.0732,39.1294,126076.0
2019-04-09 10:55:00,41.75,41.87,41.74,41.84,97846.0,39.1294,39.2419,39.1201,39.2138,97846.0
2019-04-09 11:00:00,41.85,41.95,41.82,41.9,94353.0,39.2232,39.3169,39.195,39.27,94353.0
2019-04-09 11:05:00,41.9,41.95,41.88,41.9,69301.0,39.27,39.3169,39.2513,39.27,69301.0
2019-04-09 11:10:00,41.9,41.99,41.86,41.89,90918.0,39.27,39.3544,39.2325,39.2606,90918.0
2019-04-09 11:15:00,41.9,41.94,41.87,41.91,51846.0,39.27,39.3075,39.2419,39.2794,51846.0
2019-04-09 11:20:00,41.91,41.96,41.88,41.88,80565.0,39.2794,39.3263,39.2513,39.2513,80565.0
2019-04-09 11:25:00,41.88,41.97,41.85,41.94,55137.0,39.2513,39.3356,39.2232,39.3075,55137.0
2019-04-09 11:30:00,41.95,42.0,41.9,41.95,66225.0,39.3169,39.3637,39.27,39.3169,66225.0
2019-04-09 11:35:00,41.94,42.03,41.94,42.0,66677.0,39.3075,39.3919,39.3075,39.3637,66677.0
2019-04-09 11:40:00,41.99,42.01,41.96,42.0,24198.0,39.3544,39.3731,39.3263,39.3637,24198.0
2019-04-09 11:45:00,42.0,42.09,42.0,42.07,47405.0,39.3637,39.4481,39.3637,39.4293,47405.0
2019-04-09 11:50:00,42.08,42.09,42.03,42.08,58542.0,39.4387,39.4481,39.3919,39.4387,58542.0
2019-04-09 11:55:00,42.08,42.13,42.05,42.07,58386.0,39.4387,39.4856,39.4106,39.4293,58386.0
2019-04-09 12:00:00,42.07,42.17,42.06,42.16,54190.0,39.4293,39.5231,39.42,39.5137,54190.0
2019-04-09 12:05:00,42.16,42.28,42.16,42.24,136126.0,39.5137,39.6262,39.5137,39.5887,136126.0
2019-04-09 12:10:00,42.25,42.29,42.21,42.27,39737.0,39.598,39.6355,39.5606,39.6168,39737.0
2019-04-09 12:15:00,42.27,42.32,42.23,42.27,37958.0,39.6168,39.6637,39.5793,39.6168,37958.0
2019-04-09 12:20:00,42.27,42.28,42.21,42.23,30960.0,39.6168,39.6262,39.5606,39.5793,30960.0
2019-04-09 12:25:00,42.23,42.25,42.18,42.22,41605.0,39.5793,39.598,39.5324,39.5699,41605.0
2019-04-09 12:30:00,42.22,42.24,42.2,42.23,25593.0,39.5699,39.5887,39.5512,39.5793,25593.0
2019-04-09 12:35:00,42.22,42.24,42.2,42.2,20507.0,39.5699,39.5887,39.5512,39.5512,20507.0
2019-04-09 12:40:00,42.21,42.26,42.21,42.22,22079.0,39.5606,39.6074,39.5606,39.5699,22079.0
2019-04-09 12:45:00,42.22,42.26,42.22,42.23,21697.0,39.5699,39.6074,39.5699,39.5793,21697.0
2019-04-09 12:50:00,42.23,42.25,42.22,42.24,29325.0,39.5793,39.598,39.5699,39.5887,29325.0
2019-04-09 12:55:00,42.24,42.28,42.22,42.24,37641.0,39.5887,39.6262,39.5699,39.5887,37641.0
2019-04-09 13:00:00,42.23,42.24,42.2,42.23,30074.0,39.5793,39.5887,39.5512,39.5793,30074.0
2019-04-09 13:05:00,42.23,42.26,42.22,42.24,29125.0,39.5793,39.6074,39.5699,39.5887,29125.0
2019-04-09 13:10:00,42.24,42.27,42.22,42.26,26905.0,39.5887,39.6168,39.5699,39.6074,26905.0
2019-04-09 13:15:00,42.26,42.27,42.21,42.26,61628.0,39.6074,39.6168,39.5606,39.6074,61628.0
2019-04-09 13:20:00,42.25,42.28,42.23,42.23,30510.0,39.598,39.6262,39.5793,39.5793,30510.0
2019-04-09 13:25:00,42.23,42.24,42.17,42.18,36931.0,39.5793,39.5887,39.5231,39.5324,36931.0
2019-04-09 13:30:00,42.17,42.17,42.11,42.14,44874.0,39.5231,39.5231,39.4668,39.495,44874.0
2019-04-09 13:35:00,42.14,42.15,42.11,42.12,31198.0,39.495,39.5043,39.4668,39.4762,31198.0
2019-04-09 13:40:00,42.12,42.14,42.08,42.11,27006.0,39.4762,39.495,39.4387,39.4668,27006.0
2019-04-09 13:45:00,42.11,42.12,42.1,42.12,19956.0,39.4668,39.4762,39.4575,39.4762,19956.0
2019-04-09 13:50:00,42.11,42.11,42.05,42.06,24478.0,39.4668,39.4668,39.4106,39.42,24478.0
2019-04-09 13:55:00,42.07,42.08,42.05,42.07,19492.0,39.4293,39.4387,39.4106,39.4293,19492.0
2019-04-09 14:00:00,42.07,42.08,41.95,41.97,60489.0,39.4293,39.4387,39.3169,39.3356,60489.0
2019-04-09 14:05:00,41.97,42.0,41.94,41.99,41573.0,39.3356,39.3637,39.3075,39.3544,41573.0
2019-04-09 14:10:00,42.0,42.08,41.99,42.07,37045.0,39.3637,39.4387,39.3544,39.4293,37045.0
2019-04-09 14:15:00,42.07,42.09,42.03,42.04,42256.0,39.4293,39.4481,39.3919,39.4012,42256.0
2019-04-09 14:20:00,42.04,42.05,42.01,42.02,33428.0,39.4012,39.4106,39.3731,39.3825,33428.0
2019-04-09 14:25:00,42.03,42.05,42.01,42.01,25929.0,39.3919,39.4106,39.3731,39.3731,25929.0
2019-04-09 14:30:00,42.01,42.06,42.0,42.04,32216.0,39.3731,39.42,39.3637,39.4012,32216.0
2019-04-09 14:35:00,42.05,42.06,42.03,42.03,32100.0,39.4106,39.42,39.3919,39.3919,32100.0
2019-04-09 14:40:00,42.03,42.04,41.95,42.0,57638.0,39.3919,39.4012,39.3169,39.3637,57638.0
2019-04-09 14:45:00,42.01,42.03,41.99,42.02,44709.0,39.3731,39.3919,39.3544,39.3825,44709.0
2019-04-09 14:50:00,42.02,42.06,42.01,42.02,25703.0,39.3825,39.42,39.3731,39.3825,25703.0
2019-04-09 14:55:00,42.02,42.05,41.98,42.0,35890.0,39.3825,39.4106,39.345,39.3637,35890.0
2019-04-09 15:00:00,41.99,42.02,41.98,42.01,36218.0,39.3544,39.3825,39.345,39.3731,36218.0
2019-04-09 15:05:00,42.0,42.02,41.98,42.0,43198.0,39.3637,39.3825,39.345,39.3637,43198.0
2019-04-09 15:10:00,42.0,42.02,41.99,42.0,22992.0,39.3637,39.3825,39.3544,39.3637,22992.0
2019-04-09 15:15:00,41.99,42.01,41.98,41.99,31534.0,39.3544,39.3731,39.345,39.3544,31534.0
2019-04-09 15:20:00,42.0,42.0,41.97,41.98,35477.0,39.3637,39.3637,39.3356,39.345,35477.0
2019-04-09 15:25:00,41.98,41.99,41.86,41.86,126283.0,39.345,39.3544,39.2325,39.2325,126283.0
2019-04-09 15:30:00,41.87,41.9,41.83,41.88,268276.0,39.2419,39.27,39.2044,39.2513,268276.0
2019-04-09 15:35:00,41.88,41.95,41.86,41.95,86381.0,39.2513,39.3169,39.2325,39.3169,86381.0
2019-04-09 15:40:00,41.95,41.96,41.92,41.93,119418.0,39.3169,39.3263,39.2888,39.2981,119418.0
2019-04-09 15:45:00,41.92,42.01,41.92,42.01,141395.0,39.2888,39.3731,39.2888,39.3731,141395.0
2019-04-09 15:50:00,42.0,42.01,41.93,41.94,164723.0,39.3637,39.3731,39.2981,39.3075,164723.0
2019-04-09 15:55:00,41.93,42.03,41.89,42.01,388825.0,39.2981,39.3919,39.2606,39.3731,388825.0
2019-04-10 09:30:00,41.92,42.0,41.74,41.94,206979.0,39.2888,39.3637,39.1201,39.3075,206979.0
2019-04-10 09:35:00,41.94,42.11,41.82,41.83,136270.0,39.3075,39.4668,39.195,39.2044,136270.0
2019-04-10 09:40:00,41.83,41.87,41.72,41.85,118951.0,39.2044,39.2419,39.1013,39.2232,118951.0
2019-04-10 09:45:00,41.85,41.87,41.78,41.8,99449.0,39.2232,39.2419,39.1575,39.1763,99449.0
2019-04-10 09:50:00,41.8,42.0,41.8,41.86,128489.0,39.1763,39.3637,39.1763,39.2325,128489.0
2019-04-10 09:55:00,41.86,41.95,41.8,41.92,93833.0,39.2325,39.3169,39.1763,39.2888,93833.0
2019-04-10 10:00:00,41.92,42.05,41.91,41.96,88061.0,39.2888,39.4106,39.2794,39.3263,88061.0
2019-04-10 10:05:00,41.96,41.98,41.86,41.94,83256.0,39.3263,39.345,39.2325,39.3075,83256.0
2019-04-10 10:10:00,41.93,42.03,41.92,42.0,83339.0,39.2981,39.3919,39.2888,39.3637,83339.0
2019-04-10 10:15:00,42.0,42.01,41.9,41.94,50818.0,39.3637,39.3731,39.27,39.3075,50818.0
2019-04-10 10:20:00,41.94,41.97,41.89,41.93,40522.0,39.3075,39.3356,39.2606,39.2981,40522.0
2019-04-10 10:25:00,41.93,41.95,41.83,41.88,59566.0,39.2981,39.3169,39.2044,39.2513,59566.0
2019-04-10 10:30:00,41.87,41.97,41.86,41.96,43357.0,39.2419,39.3356,39.2325,39.3263,43357.0
2019-04-10 10:35:00,41.96,42.03,41.94,41.99,52424.0,39.3263,39.3919,39.3075,39.3544,52424.0
2019-04-10 10:40:00,42.0,42.06,41.96,42.03,81555.0,39.3637,39.42,39.3263,39.3919,81555.0
2019-04-10 10:45:00,42.04,42.1,42.02,42.03,77000.0,39.4012,39.4575,39.3825,39.3919,77000.0
2019-04-10 10:50:00,42.04,42.07,42.01,42.02,42904.0,39.4012,39.4293,39.3731,39.3825,42904.0
2019-04-10 10:55:00,42.03,42.05,42.01,42.05,45523.0,39.3919,39.4106,39.3731,39.4106,45523.0
2019-04-10 11:00:00,42.05,42.17,42.05,42.16,109616.0,39.4106,39.5231,39.4106,39.5137,109616.0
2019-04-10 11:05:00,42.17,42.27,42.16,42.2,114894.0,39.5231,39.6168,39.5137,39.5512,114894.0
2019-04-10 11:10:00,42.19,42.25,42.16,42.17,49344.0,39.5418,39.598,39.5137,39.5231,49344.0
2019-04-10 11:15:00,42.18,42.25,42.17,42.23,55823.0,39.5324,39.598,39.5231,39.5793,55823.0
2019-04-10 11:20:00,42.23,42.3,42.21,42.3,36685.0,39.5793,39.6449,39.5606,39.6449,36685.0
2019-04-10 11:25:00,42.3,42.31,42.25,42.28,38102.0,39.6449,39.6543,39.598,39.6262,38102.0
2019-04-10 11:30:00,42.29,42.33,42.27,42.28,43111.0,39.6355,39.673,39.6168,39.6262,43111.0
2019-04-10 11:35:00,42.27,42.34,42.25,42.29,45836.0,39.6168,39.6824,39.598,39.6355,45836.0
2019-04-10 11:40:00,42.29,42.3,42.2,42.24,45944.0,39.6355,39.6449,39.5512,39.5887,45944.0
2019-04-10 11:45:00,42.23,42.25,42.21,42.22,20587.0,39.5793,39.598,39.5606,39.5699,20587.0
2019-04-10 11:50:00,42.22,42.23,42.09,42.12,140666.0,39.5699,39.5793,39.4481,39.4762,140666.0
2019-04-10 11:55:00,42.11,42.15,42.08,42.09,39238.0,39.4668,39.5043,39.4387,39.4481,39238.0
2019-04-10 12:00:00,42.09,42.11,42.05,42.11,43139.0,39.4481,39.4668,39.4106,39.4668,43139.0
2019-04-10 12:05:00,42.11,42.12,42.07,42.12,42830.0,39.4668,39.4762,39.4293,39.4762,42830.0
2019-04-10 12:10:00,42.12,42.15,42.1,42.15,23985.0,39.4762,39.5043,39.4575,39.5043,23985.0
2019-04-10 12:15:00,42.15,42.18,42.13,42.16,43267.0,39.5043,39.5324,39.4856,39.5137,43267.0
2019-04-10 12:20:00,42.16,42.17,42.12,42.15,23971.0,39.5137,39.5231,39.4762,39.5043,23971.0
2019-04-10 12:25:00,42.15,42.16,42.09,42.15,29891.0,39.5043,39.5137,39.4481,39.5043,29891.0
2019-04-10 12:30:00,42.14,42.16,42.12,42.14,35483.0,39.495,39.5137,39.4762,39.495,35483.0
2019-04-10 12:35:00,42.14,42.14,42.07,42.07,73394.0,39.495,39.495,39.4293,39.4293,73394.0
2019-04-10 12:40:00,42.08,42.09,42.04,42.08,26503.0,39.4387,39.4481,39.4012,39.4387,26503.0
2019-04-10 12:45:00,42.07,42.08,41.99,42.02,40281.0,39.4293,39.4387,39.3544,39.3825,40281.0
2019-04-10 12:50:00,42.03,42.04,42.0,42.03,31997.0,39.3919,39.4012,39.3637,39.3919,31997.0
2019-04-10 12:55:00,42.03,42.06,42.02,42.02,23998.0,39.3919,39.42,39.3825,39.3825,23998.0
2019-04-10 13:00:00,42.02,42.07,41.95,41.96,61759.0,39.3825,39.4293,39.3169,39.3263,61759.0
2019-04-10 13:05:00,41.97,41.99,41.95,41.96,41364.0,39.3356,39.3544,39.3169,39.3263,41364.0
2019-04-10 13:10:00,41.97,41.98,41.9,41.9,59359.0,39.3356,39.345,39.27,39.27,59359.0
2019-04-10 13:15:00,41.91,41.96,41.9,41.94,37340.0,39.2794,39.3263,39.27,39.3075,37340.0
2019-04-10 13:20:00,41.94,41.95,41.9,41.9,42217.0,39.3075,39.3169,39.27,39.27,42217.0
2019-04-10 13:25:00,41.91,41.93,41.89,41.93,28343.0,39.2794,39.2981,39.2606,39.2981,28343.0
2019-04-10 13:30:00,41.92,41.95,41.91,41.93,24069.0,39.2888,39.3169,39.2794,39.2981,24069.0
2019-04-10 13:35:00,41.94,41.95,41.93,41.94,38805.0,39.3075,39.3169,39.2981,39.3075,38805.0
2019-04-10 13:40:00,41.94,41.98,41.93,41.98,23269.0,39.3075,39.345,39.2981,39.345,23269.0
2019-04-10 13:45:00,41.98,41.98,41.94,41.97,19138.0,39.345,39.345,39.3075,39.3356,19138.0
2019-04-10 13:50:00,41.97,41.99,41.92,41.93,24595.0,39.3356,39.3544,39.2888,39.2981,24595.0
2019-04-10 13:55:00,41.93,41.96,41.92,41.93,25827.0,39.2981,39.3263,39.2888,39.2981,25827.0
2019-04-10 14:00:00,41.93,41.96,41.91,41.94,54042.0,39.2981,39.3263,39.2794,39.3075,54042.0
2019-04-10 14:05:00,41.95,41.96,41.89,41.89,32201.0,39.3169,39.3263,39.2606,39.2606,32201.0
2019-04-10 14:10:00,41.89,41.9,41.83,41.9,37226.0,39.2606,39.27,39.2044,39.27,37226.0
2019-04-10 14:15:00,41.9,41.93,41.89,41.89,23117.0,39.27,39.2981,39.2606,39.2606,23117.0
2019-04-10 14:20:00,41.89,41.91,41.83,41.86,37683.0,39.2606,39.2794,39.2044,39.2325,37683.0
2019-04-10 14:25:00,41.86,41.91,41.85,41.9,24133.0,39.2325,39.2794,39.2232,39.27,24133.0
2019-04-10 14:30:00,41.9,41.94,41.88,41.9,31996.0,39.27,39.3075,39.2513,39.27,31996.0
2019-04-10 14:35:00,41.9,41.93,41.89,41.9,23142.0,39.27,39.2981,39.2606,39.27,23142.0
2019-04-10 14:40:00,41.91,41.96,41.91,41.94,35239.0,39.2794,39.3263,39.2794,39.3075,35239.0
2019-04-10 14:45:00,41.95,41.95,41.93,41.94,19739.0,39.3169,39.3169,39.2981,39.3075,19739.0
2019-04-10 14:50:00,41.95,42.03,41.95,42.03,44894.0,39.3169,39.3919,39.3169,39.3919,44894.0
2019-04-10 14:55:00,42.03,42.07,42.02,42.07,47531.0,39.3919,39.4293,39.3825,39.4293,47531.0
2019-04-10 15:00:00,42.06,42.17,42.06,42.16,77212.0,39.42,39.5231,39.42,39.5137,77212.0
2019-04-10 15:05:00,42.15,42.22,42.13,42.22,42707.0,39.5043,39.5699,39.4856,39.5699,42707.0
2019-04-10 15:10:00,42.23,42.24,42.21,42.23,37680.0,39.5793,39.5887,39.5606,39.5793,37680.0
2019-04-10 15:15:00,42.24,42.27,42.22,42.24,35400.0,39.5887,39.6168,39.5699,39.5887,35400.0
2019-04-10 15:20:00,42.24,42.26,42.23,42.25,35886.0,39.5887,39.6074,39.5793,39.598,35886.0
2019-04-10 15:25:00,42.25,42.28,42.22,42.22,31393.0,39.598,39.6262,39.5699,39.5699,31393.0
2019-04-10 15:30:00,42.22,42.27,42.2,42.26,59635.0,39.5699,39.6168,39.5512,39.6074,59635.0
2019-04-10 15:35:00,42.26,42.27,42.21,42.23,46207.0,39.6074,39.6168,39.5606,39.5793,46207.0
2019-04-10 15:40:00,42.23,42.23,42.17,42.19,73635.0,39.5793,39.5793,39.5231,39.5418,73635.0
2019-04-10 15:45:00,42.19,42.19,42.13,42.16,77898.0,39.5418,39.5418,39.4856,39.5137,77898.0
2019-04-10 15:50:00,42.16,42.17,42.11,42.14,104410.0,39.5137,39.5231,39.4668,39.495,104410.0
2019-04-10 15:55:00,42.13,42.19,42.07,42.18,286555.0,39.4856,39.5418,39.4293,39.5324,286555.0
2019-04-11 09:30:00,42.43,42.67,42.3,42.62,298207.0,39.7668,39.9917,39.6449,39.9448,298207.0
2019-04-11 09:35:00,42.64,42.73,42.5,42.67,202814.0,39.9636,40.0479,39.8324,39.9917,202814.0
2019-04-11 09:40:00,42.67,42.94,42.6,42.92,305158.0,39.9917,40.2447,39.9261,40.226,305158.0
2019-04-11 09:45:00,42.93,42.93,42.74,42.77,153316.0,40.2354,40.2354,40.0573,40.0854,153316.0
2019-04-11 09:50:00,42.77,42.85,42.7,42.72,162947.0,40.0854,40.1604,40.0198,40.0385,162947.0
2019-04-11 09:55:00,42.71,42.81,42.65,42.75,198469.0,40.0292,40.1229,39.9729,40.0667,198469.0
2019-04-11 10:00:00,42.75,42.79,42.57,42.61,102309.0,40.0667,40.1042,39.898,39.9355,102309.0
2019-04-11 10:05:00,42.61,42.68,42.57,42.63,74283.0,39.9355,40.0011,39.898,39.9542,74283.0
2019-04-11 10:10:00,42.62,42.7,42.57,42.7,50417.0,39.9448,40.0198,39.898,40.0198,50417.0
2019-04-11 10:15:00,42.7,42.79,42.7,42.75,66712.0,40.0198,40.1042,40.0198,40.0667,66712.0
2019-04-11 10:20:00,42.75,42.75,42.69,42.75,61131.0,40.0667,40.0667,40.0104,40.0667,61131.0
2019-04-11 10:25:00,42.75,42.75,42.7,42.73,38164.0,40.0667,40.0667,40.0198,40.0479,38164.0
2019-04-11 10:30:00,42.74,42.77,42.7,42.74,68243.0,40.0573,40.0854,40.0198,40.0573,68243.0
2019-04-11 10:35:00,42.74,42.78,42.69,42.75,82947.0,40.0573,40.0948,40.0104,40.0667,82947.0
2019-04-11 10:40:00,42.75,42.83,42.73,42.77,60024.0,40.0667,40.1416,40.0479,40.0854,60024.0
2019-04-11 10:45:00,42.78,42.84,42.73,42.79,67724.0,40.0948,40.151,40.0479,40.1042,67724.0
2019-04-11 10:50:00,42.79,42.81,42.75,42.76,48401.0,40.1042,40.1229,40.0667,40.076,48401.0
2019-04-11 10:55:00,42.76,42.77,42.61,42.66,89015.0,40.076,40.0854,39.9355,39.9823,89015.0
2019-04-11 11:00:00,42.66,42.69,42.63,42.67,73825.0,39.9823,40.0104,39.9542,39.9917,73825.0
2019-04-11 11:05:00,42.67,42.72,42.65,42.72,64725.0,39.9917,40.0385,39.9729,40.0385,64725.0
2019-04-11 11:10:00,42.72,42.73,42.67,42.7,45306.0,40.0385,40.0479,39.9917,40.0198,45306.0
2019-04-11 11:15:00,42.69,42.71,42.66,42.69,36074.0,40.0104,40.0292,39.9823,40.0104,36074.0
2019-04-11 11:20:00,42.69,42.74,42.68,42.71,57048.0,40.0104,40.0573,40.0011,40.0292,57048.0
2019-04-11 11:25:00,42.71,42.73,42.66,42.67,53867.0,40.0292,40.0479,39.9823,39.9917,53867.0
2019-04-11 11:30:00,42.67,42.68,42.56,42.58,64951.0,39.9917,40.0011,39.8886,39.9073,64951.0
2019-04-11 11:35:00,42.58,42.64,42.53,42.53,43989.0,39.9073,39.9636,39.8605,39.8605,43989.0
2019-04-11 11:40:00,42.53,42.55,42.44,42.55,156311.0,39.8605,39.8792,39.7761,39.8792,156311.0
2019-04-11 11:45:00,42.55,42.62,42.55,42.62,63346.0,39.8792,39.9448,39.8792,39.9448,63346.0
2019-04-11 11:50:00,42.62,42.65,42.6,42.62,42486.0,39.9448,39.9729,39.9261,39.9448,42486.0
2019-04-11 11:55:00,42.61,42.66,42.6,42.65,35445.0,39.9355,39.9823,39.9261,39.9729,35445.0
2019-04-11 12:00:00,42.65,42.65,42.56,42.59,64982.0,39.9729,39.9729,39.8886,39.9167,64982.0
2019-04-11 12:05:00,42.59,42.6,42.55,42.55,25153.0,39.9167,39.9261,39.8792,39.8792,25153.0
2019-04-11 12:10:00,42.54,42.57,42.52,42.56,27559.0,39.8698,39.898,39.8511,39.8886,27559.0
2019-04-11 12:15:00,42.55,42.55,42.45,42.47,85064.0,39.8792,39.8792,39.7855,39.8042,85064.0
2019-04-11 12:20:00,42.47,42.49,42.45,42.47,27396.0,39.8042,39.823,39.7855,39.8042,27396.0
2019-04-11 12:25:00,42.48,42.5,42.42,42.49,71953.0,39.8136,39.8324,39.7574,39.823,71953.0
2019-04-11 12:30:00,42.5,42.5,42.46,42.47,43528.0,39.8324,39.8324,39.7949,39.8042,43528.0
2019-04-11 12:35:00,42.47,42.51,42.44,42.45,30084.0,39.8042,39.8417,39.7761,39.7855,30084.0
2019-04-11 12:40:00,42.44,42.46,42.43,42.46,34491.0,39.7761,39.7949,39.7668,39.7949,34491.0
2019-04-11 12:45:00,42.46,42.48,42.45,42.48,24685.0,39.7949,39.8136,39.7855,39.8136,24685.0
2019-04-11 12:50:00,42.47,42.52,42.46,42.52,34300.0,39.8042,39.8511,39.7949,39.8511,34300.0
2019-04-11 12:55:00,42.51,42.56,42.5,42.55,33883.0,39.8417,39.8886,39.8324,39.8792,33883.0
2019-04-11 13:00:00,42.55,42.57,42.53,42.55,31137.0,39.8792,39.898,39.8605,39.8792,31137.0
2019-04-11 13:05:00,42.55,42.58,42.54,42.57,36541.0,39.8792,39.9073,39.8698,39.898,36541.0
2019-04-11 13:10:00,42.57,42.61,42.56,42.58,21274.0,39.898,39.9355,39.8886,39.9073,21274.0
2019-04-11 13:15:00,42.59,42.6,42.56,42.57,12354.0,39.9167,39.9261,39.8886,39.898,12354.0
2019-04-11 13:20:00,42.57,42.58,42.55,42.55,31847.0,39.898,39.9073,39.8792,39.8792,31847.0
2019-04-11 13:25:00,42.55,42.55,42.52,42.53,20657.0,39.8792,39.8792,39.8511,39.8605,20657.0
2019-04-11 13:30:00,42.53,42.54,42.47,42.51,26877.0,39.8605,39.8698,39.8042,39.8417,26877.0
2019-04-11 13:35:00,42.5,42.56,42.5,42.54,36271.0,39.8324,39.8886,39.8324,39.8698,36271.0
2019-04-11 13:40:00,42.54,42.55,42.49,42.52,45841.0,39.8698,39.8792,39.823,39.8511,45841.0
2019-04-11 13:45:00,42.52,42.52,42.48,42.5,26183.0,39.8511,39.8511,39.8136,39.8324,26183.0
2019-04-11 13:50:00,42.5,42.52,42.48,42.48,30550.0,39.8324,39.8511,39.8136,39.8136,30550.0
2019-04-11 13:55:00,42.48,42.5,42.46,42.47,34796.0,39.8136,39.8324,39.7949,39.8042,34796.0
2019-04-11 14:00:00,42.48,42.52,42.45,42.52,45662.0,39.8136,39.8511,39.7855,39.8511,45662.0
2019-04-11 14:05:00,42.52,42.53,42.45,42.47,38706.0,39.8511,39.8605,39.7855,39.8042,38706.0
2019-04-11 14:10:00,42.46,42.49,42.44,42.48,31275.0,39.7949,39.823,39.7761,39.8136,31275.0
2019-04-11 14:15:00,42.48,42.48,42.45,42.46,31280.0,39.8136,39.8136,39.7855,39.7949,31280.0
2019-04-11 14:20:00,42.46,42.48,42.44,42.48,33290.0,39.7949,39.8136,39.7761,39.8136,33290.0
2019-04-11 14:25:00,42.47,42.51,42.46,42.48,33369.0,39.8042,39.8417,39.7949,39.8136,33369.0
2019-04-11 14:30:00,42.48,42.53,42.47,42.48,41463.0,39.8136,39.8605,39.8042,39.8136,41463.0
2019-04-11 14:35:00,42.49,42.49,42.4,42.41,94067.0,39.823,39.823,39.7386,39.748,94067.0
2019-04-11 14:40:00,42.41,42.41,42.31,42.34,128516.0,39.748,39.748,39.6543,39.6824,128516.0
2019-04-11 14:45:00,42.35,42.37,42.32,42.32,51787.0,39.6918,39.7105,39.6637,39.6637,51787.0
2019-04-11 14:50:00,42.32,42.33,42.28,42.31,67182.0,39.6637,39.673,39.6262,39.6543,67182.0
2019-04-11 14:55:00,42.31,42.34,42.29,42.34,33847.0,39.6543,39.6824,39.6355,39.6824,33847.0
2019-04-11 15:00:00,42.34,42.37,42.31,42.36,50118.0,39.6824,39.7105,39.6543,39.7011,50118.0
2019-04-11 15:05:00,42.36,42.39,42.34,42.37,33973.0,39.7011,39.7293,39.6824,39.7105,33973.0
2019-04-11 15:10:00,42.37,42.38,42.35,42.37,38482.0,39.7105,39.7199,39.6918,39.7105,38482.0
2019-04-11 15:15:00,42.37,42.39,42.36,42.39,42534.0,39.7105,39.7293,39.7011,39.7293,42534.0
2019-04-11 15:20:00,42.39,42.4,42.33,42.34,67589.0,39.7293,39.7386,39.673,39.6824,67589.0
2019-04-11 15:25:00,42.34,42.34,42.28,42.3,55427.0,39.6824,39.6824,39.6262,39.6449,55427.0
2019-04-11 15:30:00,42.3,42.35,42.29,42.33,98344.0,39.6449,39.6918,39.6355,39.673,98344.0
2019-04-11 15:35:00,42.33,42.34,42.31,42.33,62832.0,39.673,39.6824,39.6543,39.673,62832.0
2019-04-11 15:40:00,42.33,42.38,42.32,42.38,81801.0,39.673,39.7199,39.6637,39.7199,81801.0
2019-04-11 15:45:00,42.38,42.39,42.36,42.37,103153.0,39.7199,39.7293,39.7011,39.7105,103153.0
2019-04-11 15:50:00,42.36,42.47,42.36,42.47,174377.0,39.7011,39.8042,39.7011,39.8042,174377.0
2019-04-11 15:55:00,42.46,42.51,42.44,42.48,437548.0,39.7949,39.8417,39.7761,39.8136,437548.0
2019-04-12 09:30:00,42.89,43.29,42.87,43.27,414261.0,40.1979,40.5728,40.1791,40.554,414261.0
2019-04-12 09:35:00,43.27,43.36,43.14,43.28,150660.0,40.554,40.6384,40.4322,40.5634,150660.0
2019-04-12 09:40:00,43.28,43.3,43.13,43.14,106591.0,40.5634,40.5821,40.4228,40.4322,106591.0
2019-04-12 09:45:00,43.15,43.15,43.02,43.09,96772.0,40.4416,40.4416,40.3197,40.3853,96772.0
2019-04-12 09:50:00,43.09,43.21,43.05,43.08,81234.0,40.3853,40.4978,40.3478,40.376,81234.0
2019-04-12 09:55:00,43.08,43.13,43.05,43.12,44776.0,40.376,40.4228,40.3478,40.4134,44776.0
2019-04-12 10:00:00,43.11,43.12,42.99,42.99,64455.0,40.4041,40.4134,40.2916,40.2916,64455.0
2019-04-12 10:05:00,43.0,43.01,42.92,42.97,43633.0,40.301,40.3103,40.226,40.2729,43633.0
2019-04-12 10:10:00,42.97,43.05,42.93,42.95,54364.0,40.2729,40.3478,40.2354,40.2541,54364.0
2019-04-12 10:15:00,42.94,42.94,42.89,42.93,47915.0,40.2447,40.2447,40.1979,40.2354,47915.0
2019-04-12 10:20:00,42.93,43.01,42.93,42.98,37641.0,40.2354,40.3103,40.2354,40.2822,37641.0
2019-04-12 10:25:00,42.98,43.04,42.96,43.04,83604.0,40.2822,40.3385,40.2635,40.3385,83604.0
2019-04-12 10:30:00,43.04,43.09,42.97,43.0,66373.0,40.3385,40.3853,40.2729,40.301,66373.0
2019-04-12 10:35:00,43.02,43.06,42.98,43.0,60273.0,40.3197,40.3572,40.2822,40.301,60273.0
2019-04-12 10:40:00,43.01,43.02,42.92,42.95,70354.0,40.3103,40.3197,40.226,40.2541,70354.0
2019-04-12 10:45:00,42.95,42.95,42.81,42.82,62779.0,40.2541,40.2541,40.1229,40.1323,62779.0
2019-04-12 10:50:00,42.82,42.91,42.8,42.9,39247.0,40.1323,40.2166,40.1135,40.2072,39247.0
2019-04-12 10:55:00,42.89,42.92,42.86,42.91,30584.0,40.1979,40.226,40.1698,40.2166,30584.0
2019-04-12 11:00:00,42.91,42.91,42.82,42.84,43522.0,40.2166,40.2166,40.1323,40.151,43522.0
2019-04-12 11:05:00,42.84,42.88,42.82,42.85,25390.0,40.151,40.1885,40.1323,40.1604,25390.0
2019-04-12 11:10:00,42.84,42.97,42.84,42.96,39484.0,40.151,40.2729,40.151,40.2635,39484.0
2019-04-12 11:15:00,42.96,42.96,42.81,42.83,28513.0,40.2635,40.2635,40.1229,40.1416,28513.0
2019-04-12 11:20:00,42.82,42.87,42.77,42.86,55791.0,40.1323,40.1791,40.0854,40.1698,55791.0
2019-04-12 11:25:00,42.86,42.86,42.8,42.81,31331.0,40.1698,40.1698,40.1135,40.1229,31331.0
2019-04-12 11:30:00,42.82,42.88,42.81,42.88,41869.0,40.1323,40.1885,40.1229,40.1885,41869.0
2019-04-12 11:35:00,42.88,42.91,42.84,42.84,24145.0,40.1885,40.2166,40.151,40.151,24145.0
2019-04-12 11:40:00,42.85,42.87,42.83,42.83,19784.0,40.1604,40.1791,40.1416,40.1416,19784.0
2019-04-12 11:45:00,42.82,42.84,42.8,42.84,19745.0,40.1323,40.151,40.1135,40.151,19745.0
2019-04-12 11:50:00,42.84,42.92,42.83,42.91,20540.0,40.151,40.226,40.1416,40.2166,20540.0
2019-04-12 11:55:00,42.91,42.95,42.91,42.92,24566.0,40.2166,40.2541,40.2166,40.226,24566.0
2019-04-12 12:00:00,42.92,42.98,42.91,42.97,22035.0,40.226,40.2822,40.2166,40.2729,22035.0
2019-04-12 12:05:00,42.97,42.97,42.91,42.97,23403.0,40.2729,40.2729,40.2166,40.2729,23403.0
2019-04-12 12:10:00,42.97,42.98,42.94,42.98,23084.0,40.2729,40.2822,40.2447,40.2822,23084.0
2019-04-12 12:15:00,42.98,43.04,42.98,43.03,45608.0,40.2822,40.3385,40.2822,40.3291,45608.0
2019-04-12 12:20:00,43.03,43.03,42.97,43.0,38625.0,40.3291,40.3291,40.2729,40.301,38625.0
2019-04-12 12:25:00,43.01,43.04,42.99,43.03,20628.0,40.3103,40.3385,40.2916,40.3291,20628.0
2019-04-12 12:30:00,43.04,43.07,43.03,43.04,38709.0,40.3385,40.3666,40.3291,40.3385,38709.0
2019-04-12 12:35:00,43.04,43.04,43.0,43.02,17064.0,40.3385,40.3385,40.301,40.3197,17064.0
2019-04-12 12:40:00,43.02,43.04,42.98,42.98,22236.0,40.3197,40.3385,40.2822,40.2822,22236.0
2019-04-12 12:45:00,42.99,43.03,42.99,43.02,25148.0,40.2916,40.3291,40.2916,40.3197,25148.0
2019-04-12 12:50:00,43.02,43.06,43.02,43.06,32127.0,40.3197,40.3572,40.3197,40.3572,32127.0
2019-04-12 12:55:00,43.05,43.06,43.02,43.04,16854.0,40.3478,40.3572,40.3197,40.3385,16854.0
2019-04-12 13:00:00,43.04,43.08,43.04,43.05,15951.0,40.3385,40.376,40.3385,40.3478,15951.0
2019-04-12 13:05:00,43.04,43.1,43.04,43.08,24944.0,40.3385,40.3947,40.3385,40.376,24944.0
2019-04-12 13:10:00,43.08,43.12,43.08,43.11,17078.0,40.376,40.4134,40.376,40.4041,17078.0
2019-04-12 13:15:00,43.1,43.14,43.1,43.12,30367.0,40.3947,40.4322,40.3947,40.4134,30367.0
2019-04-12 13:20:00,43.12,43.12,43.08,43.1,19282.0,40.4134,40.4134,40.376,40.3947,19282.0
2019-04-12 13:25:00,43.1,43.1,43.06,43.08,34908.0,40.3947,40.3947,40.3572,40.376,34908.0
2019-04-12 13:30:00,43.09,43.09,43.05,43.05,24726.0,40.3853,40.3853,40.3478,40.3478,24726.0
2019-04-12 13:35:00,43.06,43.07,43.01,43.04,17930.0,40.3572,40.3666,40.3103,40.3385,17930.0
2019-04-12 13:40:00,43.04,43.05,43.01,43.02,21044.0,40.3385,40.3478,40.3103,40.3197,21044.0
2019-04-12 13:45:00,43.02,43.02,42.97,42.99,38266.0,40.3197,40.3197,40.2729,40.2916,38266.0
2019-04-12 13:50:00,42.99,43.0,42.97,42.97,17914.0,40.2916,40.301,40.2729,40.2729,17914.0
2019-04-12 13:55:00,42.97,42.98,42.94,42.95,17182.0,40.2729,40.2822,40.2447,40.2541,17182.0
2019-04-12 14:00:00,42.95,43.0,42.94,42.98,22248.0,40.2541,40.301,40.2447,40.2822,22248.0
2019-04-12 14:05:00,42.99,43.01,42.99,43.0,11638.0,40.2916,40.3103,40.2916,40.301,11638.0
2019-04-12 14:10:00,42.99,43.01,42.98,43.0,22480.0,40.2916,40.3103,40.2822,40.301,22480.0
2019-04-12 14:15:00,43.0,43.0,42.96,42.97,12332.0,40.301,40.301,40.2635,40.2729,12332.0
2019-04-12 14:20:00,42.97,42.98,42.95,42.98,13783.0,40.2729,40.2822,40.2541,40.2822,13783.0
2019-04-12 14:25:00,42.98,42.98,42.95,42.97,14370.0,40.2822,40.2822,40.2541,40.2729,14370.0
2019-04-12 14:30:00,42.97,42.98,42.95,42.97,17170.0,40.2729,40.2822,40.2541,40.2729,17170.0
2019-04-12 14:35:00,42.97,42.98,42.95,42.98,33586.0,40.2729,40.2822,40.2541,40.2822,33586.0
2019-04-12 14:40:00,42.99,43.03,42.98,42.99,33763.0,40.2916,40.3291,40.2822,40.2916,33763.0
2019-04-12 14:45:00,42.99,43.01,42.98,43.01,19553.0,40.2916,40.3103,40.2822,40.3103,19553.0
2019-04-12 14:50:00,43.01,43.01,42.99,43.0,17835.0,40.3103,40.3103,40.2916,40.301,17835.0
2019-04-12 14:55:00,43.0,43.01,42.97,42.98,17283.0,40.301,40.3103,40.2729,40.2822,17283.0
2019-04-12 15:00:00,42.98,43.0,42.96,42.99,25139.0,40.2822,40.301,40.2635,40.2916,25139.0
2019-04-12 15:05:00,42.99,42.99,42.96,42.97,23977.0,40.2916,40.2916,40.2635,40.2729,23977.0
2019-04-12 15:10:00,42.97,43.02,42.96,43.0,26416.0,40.2729,40.3197,40.2635,40.301,26416.0
2019-04-12 15:15:00,43.0,43.01,42.98,42.99,22037.0,40.301,40.3103,40.2822,40.2916,22037.0
2019-04-12 15:20:00,42.99,43.0,42.97,42.98,30367.0,40.2916,40.301,40.2729,40.2822,30367.0
2019-04-12 15:25:00,42.99,43.0,42.96,43.0,30211.0,40.2916,40.301,40.2635,40.301,30211.0
2019-04-12 15:30:00,43.0,43.04,42.99,43.0,42599.0,40.301,40.3385,40.2916,40.301,42599.0
2019-04-12 15:35:00,43.01,43.05,43.0,43.05,47116.0,40.3103,40.3478,40.301,40.3478,47116.0
2019-04-12 15:40:00,43.05,43.06,42.99,43.0,65637.0,40.3478,40.3572,40.2916,40.301,65637.0
2019-04-12 15:45:00,42.99,43.04,42.99,43.02,68557.0,40.2916,40.3385,40.2916,40.3197,68557.0
2019-04-12 15:50:00,43.02,43.02,42.9,42.91,145384.0,40.3197,40.3197,40.2072,40.2166,145384.0
2019-04-12 15:55:00,42.92,43.0,42.91,42.99,230219.0,40.226,40.301,40.2166,40.2916,230219.0
2019-04-15 09:30:00,42.75,43.13,42.7,42.92,222834.0,40.0667,40.4228,40.0198,40.226,222834.0
2019-04-15 09:35:00,42.93,42.96,42.72,42.89,112287.0,40.2354,40.2635,40.0385,40.1979,112287.0
2019-04-15 09:40:00,42.87,42.92,42.77,42.88,65861.0,40.1791,40.226,40.0854,40.1885,65861.0
2019-04-15 09:45:00,42.88,42.92,42.75,42.86,130539.0,40.1885,40.226,40.0667,40.1698,130539.0
2019-04-15 09:50:00,42.85,42.88,42.77,42.79,77304.0,40.1604,40.1885,40.0854,40.1042,77304.0
2019-04-15 09:55:00,42.79,42.88,42.76,42.84,72901.0,40.1042,40.1885,40.076,40.151,72901.0
2019-04-15 10:00:00,42.85,43.0,42.81,43.0,45323.0,40.1604,40.301,40.1229,40.301,45323.0
2019-04-15 10:05:00,42.99,43.03,42.95,42.98,84467.0,40.2916,40.3291,40.2541,40.2822,84467.0
2019-04-15 10:10:00,42.98,42.99,42.8,42.8,75242.0,40.2822,40.2916,40.1135,40.1135,75242.0
2019-04-15 10:15:00,42.81,42.83,42.76,42.77,42952.0,40.1229,40.1416,40.076,40.0854,42952.0
2019-04-15 10:20:00,42.76,42.79,42.66,42.73,60240.0,40.076,40.1042,39.9823,40.0479,60240.0
2019-04-15 10:25:00,42.72,42.73,42.61,42.62,71249.0,40.0385,40.0479,39.9355,39.9448,71249.0
2019-04-15 10:30:00,42.62,42.64,42.52,42.62,152619.0,39.9448,39.9636,39.8511,39.9448,152619.0
2019-04-15 10:35:00,42.62,42.62,42.51,42.56,97659.0,39.9448,39.9448,39.8417,39.8886,97659.0
2019-04-15 10:40:00,42.57,42.57,42.43,42.46,128852.0,39.898,39.898,39.7668,39.7949,128852.0
2019-04-15 10:45:00,42.45,42.54,42.43,42.52,31646.0,39.7855,39.8698,39.7668,39.8511,31646.0
2019-04-15 10:50:00,42.52,42.52,42.44,42.51,56545.0,39.8511,39.8511,39.7761,39.8417,56545.0
2019-04-15 10:55:00,42.51,42.54,42.42,42.54,42192.0,39.8417,39.8698,39.7574,39.8698,42192.0
2019-04-15 11:00:00,42.55,42.58,42.49,42.55,34074.0,39.8792,39.9073,39.823,39.8792,34074.0
2019-04-15 11:05:00,42.56,42.63,42.54,42.59,63307.0,39.8886,39.9542,39.8698,39.9167,63307.0
2019-04-15 11:10:00,42.59,42.66,42.58,42.64,73753.0,39.9167,39.9823,39.9073,39.9636,73753.0
2019-04-15 11:15:00,42.64,42.73,42.63,42.71,125228.0,39.9636,40.0479,39.9542,40.0292,125228.0
2019-04-15 11:20:00,42.71,42.73,42.66,42.69,67882.0,40.0292,40.0479,39.9823,40.0104,67882.0
2019-04-15 11:25:00,42.68,42.69,42.61,42.61,101922.0,40.0011,40.0104,39.9355,39.9355,101922.0
2019-04-15 11:30:00,42.61,42.61,42.55,42.55,27219.0,39.9355,39.9355,39.8792,39.8792,27219.0
2019-04-15 11:35:00,42.54,42.54,42.49,42.52,41006.0,39.8698,39.8698,39.823,39.8511,41006.0
2019-04-15 11:40:00,42.51,42.53,42.43,42.43,51165.0,39.8417,39.8605,39.7668,39.7668,51165.0
2019-04-15 11:45:00,42.44,42.53,42.44,42.52,48869.0,39.7761,39.8605,39.7761,39.8511,48869.0
2019-04-15 11:50:00,42.52,42.53,42.5,42.51,24435.0,39.8511,39.8605,39.8324,39.8417,24435.0
2019-04-15 11:55:00,42.51,42.54,42.48,42.48,30144.0,39.8417,39.8698,39.8136,39.8136,30144.0
2019-04-15 12:00:00,42.48,42.49,42.4,42.44,43420.0,39.8136,39.823,39.7386,39.7761,43420.0
2019-04-15 12:05:00,42.44,42.46,42.36,42.37,51493.0,39.7761,39.7949,39.7011,39.7105,51493.0
2019-04-15 12:10:00,42.36,42.44,42.35,42.41,91869.0,39.7011,39.7761,39.6918,39.748,91869.0
2019-04-15 12:15:00,42.4,42.44,42.39,42.44,19945.0,39.7386,39.7761,39.7293,39.7761,19945.0
2019-04-15 12:20:00,42.44,42.46,42.4,42.41,24631.0,39.7761,39.7949,39.7386,39.748,24631.0
2019-04-15 12:25:00,42.41,42.42,42.34,42.36,39661.0,39.748,39.7574,39.6824,39.7011,39661.0
2019-04-15 12:30:00,42.37,42.39,42.34,42.37,32062.0,39.7105,39.7293,39.6824,39.7105,32062.0
2019-04-15 12:35:00,42.37,42.44,42.35,42.42,38673.0,39.7105,39.7761,39.6918,39.7574,38673.0
2019-04-15 12:40:00,42.42,42.43,42.39,42.4,17324.0,39.7574,39.7668,39.7293,39.7386,17324.0
2019-04-15 12:45:00,42.4,42.41,42.38,42.39,18520.0,39.7386,39.748,39.7199,39.7293,18520.0
2019-04-15 12:50:00,42.39,42.39,42.35,42.39,44043.0,39.7293,39.7293,39.6918,39.7293,44043.0
2019-04-15 12:55:00,42.38,42.38,42.33,42.37,27844.0,39.7199,39.7199,39.673,39.7105,27844.0
2019-04-15 13:00:00,42.38,42.44,42.36,42.44,25867.0,39.7199,39.7761,39.7011,39.7761,25867.0
2019-04-15 13:05:00,42.43,42.58,42.43,42.54,51881.0,39.7668,39.9073,39.7668,39.8698,51881.0
2019-04-15 13:10:00,42.54,42.55,42.47,42.47,33060.0,39.8698,39.8792,39.8042,39.8042,33060.0
2019-04-15 13:15:00,42.47,42.52,42.47,42.5,19568.0,39.8042,39.8511,39.8042,39.8324,19568.0
2019-04-15 13:20:00,42.5,42.51,42.48,42.5,26486.0,39.8324,39.8417,39.8136,39.8324,26486.0
2019-04-15 13:25:00,42.5,42.55,42.5,42.54,44375.0,39.8324,39.8792,39.8324,39.8698,44375.0
2019-04-15 13:30:00,42.53,42.56,42.52,42.55,23366.0,39.8605,39.8886,39.8511,39.8792,23366.0
2019-04-15 13:35:00,42.56,42.61,42.55,42.6,43721.0,39.8886,39.9355,39.8792,39.9261,43721.0
2019-04-15 13:40:00,42.61,42.63,42.59,42.61,28523.0,39.9355,39.9542,39.9167,39.9355,28523.0
2019-04-15 13:45:00,42.6,42.6,42.56,42.58,22083.0,39.9261,39.9261,39.8886,39.9073,22083.0
2019-04-15 13:50:00,42.58,42.59,42.55,42.56,19652.0,39.9073,39.9167,39.8792,39.8886,19652.0
2019-04-15 13:55:00,42.55,42.57,42.55,42.57,11209.0,39.8792,39.898,39.8792,39.898,11209.0
2019-04-15 14:00:00,42.57,42.58,42.55,42.57,20956.0,39.898,39.9073,39.8792,39.898,20956.0
2019-04-15 14:05:00,42.57,42.59,42.56,42.58,24367.0,39.898,39.9167,39.8886,39.9073,24367.0
2019-04-15 14:10:00,42.58,42.62,42.58,42.59,19940.0,39.9073,39.9448,39.9073,39.9167,19940.0
2019-04-15 14:15:00,42.59,42.62,42.57,42.59,24297.0,39.9167,39.9448,39.898,39.9167,24297.0
2019-04-15 14:20:00,42.59,42.59,42.57,42.59,15557.0,39.9167,39.9167,39.898,39.9167,15557.0
2019-04-15 14:25:00,42.58,42.64,42.58,42.62,33320.0,39.9073,39.9636,39.9073,39.9448,33320.0
2019-04-15 14:30:00,42.62,42.67,42.62,42.65,28466.0,39.9448,39.9917,39.9448,39.9729,28466.0
2019-04-15 14:35:00,42.65,42.69,42.64,42.68,46946.0,39.9729,40.0104,39.9636,40.0011,46946.0
2019-04-15 14:40:00,42.68,42.72,42.67,42.7,41195.0,40.0011,40.0385,39.9917,40.0198,41195.0
2019-04-15 14:45:00,42.7,42.71,42.66,42.69,46287.0,40.0198,40.0292,39.9823,40.0104,46287.0
2019-04-15 14:50:00,42.69,42.7,42.66,42.68,60235.0,40.0104,40.0198,39.9823,40.0011,60235.0
2019-04-15 14:55:00,42.67,42.68,42.63,42.66,36503.0,39.9917,40.0011,39.9542,39.9823,36503.0
2019-04-15 15:00:00,42.66,42.69,42.65,42.68,25296.0,39.9823,40.0104,39.9729,40.0011,25296.0
2019-04-15 15:05:00,42.68,42.7,42.65,42.7,46501.0,40.0011,40.0198,39.9729,40.0198,46501.0
2019-04-15 15:10:00,42.7,42.74,42.69,42.69,49072.0,40.0198,40.0573,40.0104,40.0104,49072.0
2019-04-15 15:15:00,42.7,42.77,42.68,42.73,45050.0,40.0198,40.0854,40.0011,40.0479,45050.0
2019-04-15 15:20:00,42.74,42.75,42.7,42.72,27242.0,40.0573,40.0667,40.0198,40.0385,27242.0
2019-04-15 15:25:00,42.72,42.73,42.7,42.72,35455.0,40.0385,40.0479,40.0198,40.0385,35455.0
2019-04-15 15:30:00,42.71,42.74,42.7,42.71,50509.0,40.0292,40.0573,40.0198,40.0292,50509.0
2019-04-15 15:35:00,42.7,42.73,42.7,42.71,36747.0,40.0198,40.0479,40.0198,40.0292,36747.0
2019-04-15 15:40:00,42.71,42.73,42.68,42.7,55502.0,40.0292,40.0479,40.0011,40.0198,55502.0
2019-04-15 15:45:00,42.7,42.73,42.68,42.69,81755.0,40.0198,40.0479,40.0011,40.0104,81755.0
2019-04-15 15:50:00,42.69,42.74,42.68,42.74,93691.0,40.0104,40.0573,40.0011,40.0573,93691.0
2019-04-15 15:55:00,42.73,42.76,42.7,42.71,242323.0,40.0479,40.076,40.0198,40.0292,242323.0
2019-04-16 09:30:00,43.05,43.86,43.03,43.85,618061.0,40.3478,41.107,40.3291,41.0976,618061.0
2019-04-16 09:35:00,43.85,43.91,43.42,43.5,197408.0,41.0976,41.1539,40.6946,40.7696,197408.0
2019-04-16 09:40:00,43.52,43.72,43.52,43.57,143394.0,40.7883,40.9758,40.7883,40.8352,143394.0
2019-04-16 09:45:00,43.57,43.7,43.56,43.63,77635.0,40.8352,40.957,40.8258,40.8914,77635.0
2019-04-16 09:50:00,43.63,43.71,43.61,43.68,103118.0,40.8914,40.9664,40.8727,40.9383,103118.0
2019-04-16 09:55:00,43.68,43.76,43.64,43.73,87108.0,40.9383,41.0133,40.9008,40.9852,87108.0
2019-04-16 10:00:00,43.74,44.0,43.74,43.93,262096.0,40.9945,41.2382,40.9945,41.1726,262096.0
2019-04-16 10:05:00,43.93,43.98,43.89,43.96,179328.0,41.1726,41.2195,41.1351,41.2007,179328.0
2019-04-16 10:10:00,43.96,44.12,43.94,44.09,314405.0,41.2007,41.3507,41.182,41.3226,314405.0
2019-04-16 10:15:00,44.1,44.15,44.05,44.12,145739.0,41.3319,41.3788,41.2851,41.3507,145739.0
2019-04-16 10:20:00,44.13,44.13,44.05,44.1,130734.0,41.36,41.36,41.2851,41.3319,130734.0
2019-04-16 10:25:00,44.1,44.14,44.07,44.11,98705.0,41.3319,41.3694,41.3038,41.3413,98705.0
2019-04-16 10:30:00,44.11,44.14,44.07,44.08,98985.0,41.3413,41.3694,41.3038,41.3132,98985.0
2019-04-16 10:35:00,44.07,44.12,44.07,44.07,119144.0,41.3038,41.3507,41.3038,41.3038,119144.0
2019-04-16 10:40:00,44.08,44.14,44.07,44.09,191944.0,41.3132,41.3694,41.3038,41.3226,191944.0
2019-04-16 10:45:00,44.09,44.13,44.03,44.1,242543.0,41.3226,41.36,41.2663,41.3319,242543.0
2019-04-16 10:50:00,44.1,44.11,43.97,44.05,171553.0,41.3319,41.3413,41.2101,41.2851,171553.0
2019-04-16 10:55:00,44.04,44.11,44.04,44.05,107949.0,41.2757,41.3413,41.2757,41.2851,107949.0
2019-04-16 11:00:00,44.05,44.07,43.96,43.97,87131.0,41.2851,41.3038,41.2007,41.2101,87131.0
2019-04-16 11:05:00,43.98,44.0,43.91,43.95,71127.0,41.2195,41.2382,41.1539,41.1913,71127.0
2019-04-16 11:10:00,43.95,44.02,43.95,44.02,54835.0,41.1913,41.2569,41.1913,41.2569,54835.0
2019-04-16 11:15:00,44.02,44.08,43.98,44.01,112714.0,41.2569,41.3132,41.2195,41.2476,112714.0
2019-04-16 11:20:00,44.01,44.04,43.85,43.87,120259.0,41.2476,41.2757,41.0976,41.1164,120259.0
2019-04-16 11:25:00,43.87,43.89,43.73,43.74,137530.0,41.1164,41.1351,40.9852,40.9945,137530.0
2019-04-16 11:30:00,43.73,43.75,43.67,43.73,56529.0,40.9852,41.0039,40.9289,40.9852,56529.0
2019-04-16 11:35:00,43.73,43.74,43.65,43.68,53933.0,40.9852,40.9945,40.9102,40.9383,53933.0
2019-04-16 11:40:00,43.69,43.77,43.67,43.76,47963.0,40.9477,41.0226,40.9289,41.0133,47963.0
2019-04-16 11:45:00,43.76,43.83,43.75,43.78,72676.0,41.0133,41.0789,41.0039,41.032,72676.0
2019-04-16 11:50:00,43.78,43.8,43.76,43.79,31731.0,41.032,41.0508,41.0133,41.0414,31731.0
2019-04-16 11:55:00,43.79,43.79,43.69,43.7,64897.0,41.0414,41.0414,40.9477,40.957,64897.0
2019-04-16 12:00:00,43.69,43.73,43.66,43.7,52240.0,40.9477,40.9852,40.9195,40.957,52240.0
2019-04-16 12:05:00,43.71,43.78,43.7,43.73,29630.0,40.9664,41.032,40.957,40.9852,29630.0
2019-04-16 12:10:00,43.73,43.8,43.72,43.78,37264.0,40.9852,41.0508,40.9758,41.032,37264.0
2019-04-16 12:15:00,43.77,43.83,43.77,43.82,41736.0,41.0226,41.0789,41.0226,41.0695,41736.0
2019-04-16 12:20:00,43.82,43.83,43.78,43.8,59094.0,41.0695,41.0789,41.032,41.0508,59094.0
2019-04-16 12:25:00,43.79,43.85,43.79,43.85,34400.0,41.0414,41.0976,41.0414,41.0976,34400.0
2019-04-16 12:30:00,43.85,43.91,43.83,43.9,44830.0,41.0976,41.1539,41.0789,41.1445,44830.0
2019-04-16 12:35:00,43.9,43.95,43.87,43.94,40835.0,41.1445,41.1913,41.1164,41.182,40835.0
2019-04-16 12:40:00,43.94,43.99,43.93,43.95,60712.0,41.182,41.2288,41.1726,41.1913,60712.0
2019-04-16 12:45:00,43.94,43.95,43.89,43.89,48408.0,41.182,41.1913,41.1351,41.1351,48408.0
2019-04-16 12:50:00,43.9,43.95,43.89,43.91,34569.0,41.1445,41.1913,41.1351,41.1539,34569.0
2019-04-16 12:55:00,43.91,43.94,43.88,43.89,33034.0,41.1539,41.182,41.1257,41.1351,33034.0
2019-04-16 13:00:00,43.89,43.9,43.81,43.84,49389.0,41.1351,41.1445,41.0601,41.0882,49389.0
2019-04-16 13:05:00,43.84,43.86,43.82,43.83,37624.0,41.0882,41.107,41.0695,41.0789,37624.0
2019-04-16 13:10:00,43.82,43.85,43.8,43.83,21444.0,41.0695,41.0976,41.0508,41.0789,21444.0
2019-04-16 13:15:00,43.82,43.89,43.82,43.88,45936.0,41.0695,41.1351,41.0695,41.1257,45936.0
2019-04-16 13:20:00,43.89,43.94,43.88,43.94,55590.0,41.1351,41.182,41.1257,41.182,55590.0
2019-04-16 13:25:00,43.93,43.93,43.89,43.9,24720.0,41.1726,41.1726,41.1351,41.1445,24720.0
2019-04-16 13:30:00,43.9,43.92,43.89,43.9,35809.0,41.1445,41.1632,41.1351,41.1445,35809.0
2019-04-16 13:35:00,43.91,43.91,43.89,43.89,30562.0,41.1539,41.1539,41.1351,41.1351,30562.0
2019-04-16 13:40:00,43.9,43.96,43.89,43.96,46210.0,41.1445,41.2007,41.1351,41.2007,46210.0
2019-04-16 13:45:00,43.96,43.99,43.96,43.98,44900.0,41.2007,41.2288,41.2007,41.2195,44900.0
2019-04-16 13:50:00,43.98,43.99,43.97,43.98,38265.0,41.2195,41.2288,41.2101,41.2195,38265.0
2019-04-16 13:55:00,43.97,44.0,43.96,44.0,31818.0,41.2101,41.2382,41.2007,41.2382,31818.0
2019-04-16 14:00:00,44.0,44.0,43.95,43.95,102525.0,41.2382,41.2382,41.1913,41.1913,102525.0
2019-04-16 14:05:00,43.95,43.99,43.93,43.98,35098.0,41.1913,41.2288,41.1726,41.2195,35098.0
2019-04-16 14:10:00,43.97,44.05,43.97,44.03,82934.0,41.2101,41.2851,41.2101,41.2663,82934.0
2019-04-16 14:15:00,44.02,44.03,43.99,44.01,38511.0,41.2569,41.2663,41.2288,41.2476,38511.0
2019-04-16 14:20:00,44.01,44.03,43.99,43.99,41944.0,41.2476,41.2663,41.2288,41.2288,41944.0
2019-04-16 14:25:00,44.0,44.0,43.98,44.0,107037.0,41.2382,41.2382,41.2195,41.2382,107037.0
2019-04-16 14:30:00,44.0,44.02,43.98,44.0,81099.0,41.2382,41.2569,41.2195,41.2382,81099.0
2019-04-16 14:35:00,44.0,44.0,43.93,43.94,113390.0,41.2382,41.2382,41.1726,41.182,113390.0
2019-04-16 14:40:00,43.94,43.97,43.94,43.94,79183.0,41.182,41.2101,41.182,41.182,79183.0
2019-04-16 14:45:00,43.93,43.94,43.89,43.93,273087.0,41.1726,41.182,41.1351,41.1726,273087.0
2019-04-16 14:50:00,43.93,43.98,43.93,43.97,39073.0,41.1726,41.2195,41.1726,41.2101,39073.0
2019-04-16 14:55:00,43.97,44.04,43.95,43.96,228244.0,41.2101,41.2757,41.1913,41.2007,228244.0
2019-04-16 15:00:00,43.96,43.96,43.77,43.77,218471.0,41.2007,41.2007,41.0226,41.0226,218471.0
2019-04-16 15:05:00,43.77,43.8,43.74,43.75,66958.0,41.0226,41.0508,40.9945,41.0039,66958.0
2019-04-16 15:10:00,43.74,43.78,43.72,43.77,59665.0,40.9945,41.032,40.9758,41.0226,59665.0
2019-04-16 15:15:00,43.77,43.79,43.74,43.77,75335.0,41.0226,41.0414,40.9945,41.0226,75335.0
2019-04-16 15:20:00,43.77,43.8,43.74,43.76,86170.0,41.0226,41.0508,40.9945,41.0133,86170.0
2019-04-16 15:25:00,43.76,43.78,43.73,43.75,91614.0,41.0133,41.032,40.9852,41.0039,91614.0
2019-04-16 15:30:00,43.74,43.74,43.54,43.58,176541.0,40.9945,40.9945,40.8071,40.8446,176541.0
2019-04-16 15:35:00,43.59,43.61,43.52,43.58,80805.0,40.8539,40.8727,40.7883,40.8446,80805.0
2019-04-16 15:40:00,43.58,43.62,43.57,43.61,76681.0,40.8446,40.8821,40.8352,40.8727,76681.0
2019-04-16 15:45:00,43.62,43.69,43.61,43.65,118683.0,40.8821,40.9477,40.8727,40.9102,118683.0
2019-04-16 15:50:00,43.65,43.65,43.56,43.6,190617.0,40.9102,40.9102,40.8258,40.8633,190617.0
2019-04-16 15:55:00,43.6,43.73,43.59,43.72,337551.0,40.8633,40.9852,40.8539,40.9758,337551.0
2019-04-17 09:30:00,44.35,44.45,44.19,44.4,421717.0,41.5662,41.66,41.4163,41.6131,421717.0
2019-04-17 09:35:00,44.4,44.53,44.27,44.3,188572.0,41.6131,41.7349,41.4913,41.5194,188572.0
2019-04-17 09:40:00,44.3,44.32,44.02,44.12,164637.0,41.5194,41.5381,41.2569,41.3507,164637.0
2019-04-17 09:45:00,44.13,44.15,43.86,43.89,104608.0,41.36,41.3788,41.107,41.1351,104608.0
2019-04-17 09:50:00,43.89,44.1,43.89,44.08,194887.0,41.1351,41.3319,41.1351,41.3132,194887.0
2019-04-17 09:55:00,44.08,44.17,44.04,44.09,204405.0,41.3132,41.3975,41.2757,41.3226,204405.0
2019-04-17 10:00:00,44.1,44.17,44.02,44.08,148184.0,41.3319,41.3975,41.2569,41.3132,148184.0
2019-04-17 10:05:00,44.08,44.13,44.0,44.03,147435.0,41.3132,41.36,41.2382,41.2663,147435.0
2019-04-17 10:10:00,44.04,44.07,43.91,43.96,206605.0,41.2757,41.3038,41.1539,41.2007,206605.0
2019-04-17 10:15:00,43.96,44.05,43.9,43.97,96756.0,41.2007,41.2851,41.1445,41.2101,96756.0
2019-04-17 10:20:00,43.96,44.19,43.95,44.16,69803.0,41.2007,41.4163,41.1913,41.3882,69803.0
2019-04-17 10:25:00,44.17,44.24,44.12,44.23,50818.0,41.3975,41.4631,41.3507,41.4538,50818.0
2019-04-17 10:30:00,44.23,44.35,44.22,44.33,96245.0,41.4538,41.5662,41.4444,41.5475,96245.0
2019-04-17 10:35:00,44.33,44.38,44.29,44.33,83265.0,41.5475,41.5944,41.51,41.5475,83265.0
2019-04-17 10:40:00,44.33,44.35,44.3,44.3,75502.0,41.5475,41.5662,41.5194,41.5194,75502.0
2019-04-17 10:45:00,44.31,44.32,44.18,44.22,103090.0,41.5287,41.5381,41.4069,41.4444,103090.0
2019-04-17 10:50:00,44.22,44.25,44.14,44.2,81023.0,41.4444,41.4725,41.3694,41.4257,81023.0
2019-04-17 10:55:00,44.2,44.21,44.13,44.15,75445.0,41.4257,41.435,41.36,41.3788,75445.0
2019-04-17 11:00:00,44.15,44.24,44.11,44.12,63489.0,41.3788,41.4631,41.3413,41.3507,63489.0
2019-04-17 11:05:00,44.13,44.18,44.09,44.1,54434.0,41.36,41.4069,41.3226,41.3319,54434.0
2019-04-17 11:10:00,44.1,44.13,44.06,44.11,57792.0,41.3319,41.36,41.2944,41.3413,57792.0
2019-04-17 11:15:00,44.1,44.13,43.98,44.02,158627.0,41.3319,41.36,41.2195,41.2569,158627.0
2019-04-17 11:20:00,44.03,44.04,43.84,43.87,87325.0,41.2663,41.2757,41.0882,41.1164,87325.0
2019-04-17 11:25:00,43.87,43.89,43.75,43.78,91705.0,41.1164,41.1351,41.0039,41.032,91705.0
2019-04-17 11:30:00,43.78,43.81,43.73,43.74,84689.0,41.032,41.0601,40.9852,40.9945,84689.0
2019-04-17 11:35:00,43.73,43.84,43.73,43.82,81011.0,40.9852,41.0882,40.9852,41.0695,81011.0
2019-04-17 11:40:00,43.81,43.86,43.8,43.86,69491.0,41.0601,41.107,41.0508,41.107,69491.0
2019-04-17 11:45:00,43.85,43.94,43.81,43.89,94729.0,41.0976,41.182,41.0601,41.1351,94729.0
2019-04-17 11:50:00,43.89,43.9,43.83,43.85,63039.0,41.1351,41.1445,41.0789,41.0976,63039.0
2019-04-17 11:55:00,43.86,43.87,43.77,43.82,52364.0,41.107,41.1164,41.0226,41.0695,52364.0
2019-04-17 12:00:00,43.81,43.81,43.72,43.73,77418.0,41.0601,41.0601,40.9758,40.9852,77418.0
2019-04-17 12:05:00,43.73,43.75,43.66,43.66,72606.0,40.9852,41.0039,40.9195,40.9195,72606.0
2019-04-17 12:10:00,43.66,43.73,43.6,43.73,46392.0,40.9195,40.9852,40.8633,40.9852,46392.0
2019-04-17 12:15:00,43.73,43.78,43.72,43.76,41004.0,40.9852,41.032,40.9758,41.0133,41004.0
2019-04-17 12:20:00,43.76,43.78,43.67,43.69,41280.0,41.0133,41.032,40.9289,40.9477,41280.0
2019-04-17 12:25:00,43.69,43.83,43.69,43.79,33890.0,40.9477,41.0789,40.9477,41.0414,33890.0
2019-04-17 12:30:00,43.8,43.83,43.76,43.77,51352.0,41.0508,41.0789,41.0133,41.0226,51352.0
2019-04-17 12:35:00,43.77,43.87,43.76,43.78,31460.0,41.0226,41.1164,41.0133,41.032,31460.0
2019-04-17 12:40:00,43.77,43.83,43.76,43.77,72877.0,41.0226,41.0789,41.0133,41.0226,72877.0
2019-04-17 12:45:00,43.77,43.77,43.64,43.65,57095.0,41.0226,41.0226,40.9008,40.9102,57095.0
2019-04-17 12:50:00,43.64,43.67,43.57,43.59,69415.0,40.9008,40.9289,40.8352,40.8539,69415.0
2019-04-17 12:55:00,43.6,43.67,43.59,43.64,50529.0,40.8633,40.9289,40.8539,40.9008,50529.0
2019-04-17 13:00:00,43.63,43.65,43.59,43.6,55791.0,40.8914,40.9102,40.8539,40.8633,55791.0
2019-04-17 13:05:00,43.61,43.75,43.61,43.73,45910.0,40.8727,41.0039,40.8727,40.9852,45910.0
2019-04-17 13:10:00,43.73,43.76,43.7,43.76,37781.0,40.9852,41.0133,40.957,41.0133,37781.0
2019-04-17 13:15:00,43.76,43.82,43.75,43.78,30494.0,41.0133,41.0695,41.0039,41.032,30494.0
2019-04-17 13:20:00,43.78,43.85,43.74,43.79,46325.0,41.032,41.0976,40.9945,41.0414,46325.0
2019-04-17 13:25:00,43.78,43.81,43.74,43.76,34886.0,41.032,41.0601,40.9945,41.0133,34886.0
2019-04-17 13:30:00,43.76,43.83,43.75,43.81,38522.0,41.0133,41.0789,41.0039,41.0601,38522.0
2019-04-17 13:35:00,43.82,43.82,43.76,43.81,32318.0,41.0695,41.0695,41.0133,41.0601,32318.0
2019-04-17 13:40:00,43.81,43.86,43.8,43.82,51943.0,41.0601,41.107,41.0508,41.0695,51943.0
2019-04-17 13:45:00,43.82,43.84,43.8,43.83,22596.0,41.0695,41.0882,41.0508,41.0789,22596.0
2019-04-17 13:50:00,43.83,43.84,43.78,43.81,30317.0,41.0789,41.0882,41.032,41.0601,30317.0
2019-04-17 13:55:00,43.82,43.9,43.82,43.88,30214.0,41.0695,41.1445,41.0695,41.1257,30214.0
2019-04-17 14:00:00,43.88,43.9,43.85,43.9,27515.0,41.1257,41.1445,41.0976,41.1445,27515.0
2019-04-17 14:05:00,43.89,43.94,43.88,43.91,29724.0,41.1351,41.182,41.1257,41.1539,29724.0
2019-04-17 14:10:00,43.91,43.92,43.83,43.85,29162.0,41.1539,41.1632,41.0789,41.0976,29162.0
2019-04-17 14:15:00,43.86,43.9,43.85,43.88,33703.0,41.107,41.1445,41.0976,41.1257,33703.0
2019-04-17 14:20:00,43.88,43.91,43.82,43.83,28296.0,41.1257,41.1539,41.0695,41.0789,28296.0
2019-04-17 14:25:00,43.83,43.84,43.7,43.72,37967.0,41.0789,41.0882,40.957,40.9758,37967.0
2019-04-17 14:30:00,43.72,43.83,43.71,43.8,51053.0,40.9758,41.0789,40.9664,41.0508,51053.0
2019-04-17 14:35:00,43.79,43.81,43.76,43.79,28407.0,41.0414,41.0601,41.0133,41.0414,28407.0
2019-04-17 14:40:00,43.8,43.81,43.74,43.79,31287.0,41.0508,41.0601,40.9945,41.0414,31287.0
2019-04-17 14:45:00,43.8,43.86,43.79,43.86,26689.0,41.0508,41.107,41.0414,41.107,26689.0
2019-04-17 14:50:00,43.86,43.91,43.86,43.91,32404.0,41.107,41.1539,41.107,41.1539,32404.0
2019-04-17 14:55:00,43.91,43.95,43.9,43.94,36901.0,41.1539,41.1913,41.1445,41.182,36901.0
2019-04-17 15:00:00,43.94,43.97,43.93,43.94,45088.0,41.182,41.2101,41.1726,41.182,45088.0
2019-04-17 15:05:00,43.95,44.0,43.95,43.99,41431.0,41.1913,41.2382,41.1913,41.2288,41431.0
2019-04-17 15:10:00,43.98,44.03,43.98,44.0,38843.0,41.2195,41.2663,41.2195,41.2382,38843.0
2019-04-17 15:15:00,44.01,44.02,43.94,43.97,61870.0,41.2476,41.2569,41.182,41.2101,61870.0
2019-04-17 15:20:00,43.96,43.97,43.91,43.92,24360.0,41.2007,41.2101,41.1539,41.1632,24360.0
2019-04-17 15:25:00,43.92,43.96,43.88,43.89,52239.0,41.1632,41.2007,41.1257,41.1351,52239.0
2019-04-17 15:30:00,43.89,43.91,43.86,43.89,76634.0,41.1351,41.1539,41.107,41.1351,76634.0
2019-04-17 15:35:00,43.89,43.9,43.81,43.84,104962.0,41.1351,41.1445,41.0601,41.0882,104962.0
2019-04-17 15:40:00,43.84,43.95,43.84,43.93,235678.0,41.0882,41.1913,41.0882,41.1726,235678.0
2019-04-17 15:45:00,43.92,43.92,43.79,43.8,196420.0,41.1632,41.1632,41.0414,41.0508,196420.0
2019-04-17 15:50:00,43.79,43.92,43.78,43.86,247731.0,41.0414,41.1632,41.032,41.107,247731.0
2019-04-17 15:55:00,43.86,43.92,43.83,43.89,481681.0,41.107,41.1632,41.0789,41.1351,481681.0
2019-04-18 09:30:00,43.94,44.15,43.92,44.04,498709.0,41.182,41.3788,41.1632,41.2757,498709.0
2019-04-18 09:35:00,44.05,44.08,43.85,43.93,73777.0,41.2851,41.3132,41.0976,41.1726,73777.0
2019-04-18 09:40:00,43.93,44.24,43.93,44.13,69800.0,41.1726,41.4631,41.1726,41.36,69800.0
2019-04-18 09:45:00,44.13,44.13,43.89,44.05,62140.0,41.36,41.36,41.1351,41.2851,62140.0
2019-04-18 09:50:00,44.06,44.16,44.02,44.05,39838.0,41.2944,41.3882,41.2569,41.2851,39838.0
2019-04-18 09:55:00,44.05,44.1,43.98,44.08,56121.0,41.2851,41.3319,41.2195,41.3132,56121.0
2019-04-18 10:00:00,44.09,44.15,44.07,44.15,39004.0,41.3226,41.3788,41.3038,41.3788,39004.0
2019-04-18 10:05:00,44.14,44.15,43.99,44.0,51169.0,41.3694,41.3788,41.2288,41.2382,51169.0
2019-04-18 10:10:00,43.99,44.05,43.95,43.98,55289.0,41.2288,41.2851,41.1913,41.2195,55289.0
2019-04-18 10:15:00,43.97,44.06,43.93,44.02,34651.0,41.2101,41.2944,41.1726,41.2569,34651.0
2019-04-18 10:20:00,44.01,44.02,43.85,43.86,76596.0,41.2476,41.2569,41.0976,41.107,76596.0
2019-04-18 10:25:00,43.86,44.02,43.84,43.92,87391.0,41.107,41.2569,41.0882,41.1632,87391.0
2019-04-18 10:30:00,43.93,44.0,43.91,43.98,48084.0,41.1726,41.2382,41.1539,41.2195,48084.0
2019-04-18 10:35:00,43.97,43.99,43.91,43.97,35386.0,41.2101,41.2288,41.1539,41.2101,35386.0
2019-04-18 10:40:00,43.97,43.97,43.85,43.85,67007.0,41.2101,41.2101,41.0976,41.0976,67007.0
2019-04-18 10:45:00,43.86,43.94,43.86,43.89,94989.0,41.107,41.182,41.107,41.1351,94989.0
2019-04-18 10:50:00,43.9,43.96,43.85,43.96,47261.0,41.1445,41.2007,41.0976,41.2007,47261.0
2019-04-18 10:55:00,43.97,44.01,43.94,43.98,43355.0,41.2101,41.2476,41.182,41.2195,43355.0
2019-04-18 11:00:00,43.98,44.01,43.95,43.96,48023.0,41.2195,41.2476,41.1913,41.2007,48023.0
2019-04-18 11:05:00,43.97,44.1,43.96,44.09,36128.0,41.2101,41.3319,41.2007,41.3226,36128.0
2019-04-18 11:10:00,44.09,44.09,44.0,44.02,23750.0,41.3226,41.3226,41.2382,41.2569,23750.0
2019-04-18 11:15:00,44.02,44.04,43.97,43.98,46296.0,41.2569,41.2757,41.2101,41.2195,46296.0
2019-04-18 11:20:00,43.98,44.04,43.95,44.01,34432.0,41.2195,41.2757,41.1913,41.2476,34432.0
2019-04-18 11:25:00,43.99,44.05,43.97,44.02,33339.0,41.2288,41.2851,41.2101,41.2569,33339.0
2019-04-18 11:30:00,44.03,44.07,44.0,44.06,26870.0,41.2663,41.3038,41.2382,41.2944,26870.0
2019-04-18 11:35:00,44.07,44.12,44.02,44.1,47057.0,41.3038,41.3507,41.2569,41.3319,47057.0
2019-04-18 11:40:00,44.09,44.1,44.02,44.09,74492.0,41.3226,41.3319,41.2569,41.3226,74492.0
2019-04-18 11:45:00,44.09,44.09,44.04,44.06,27148.0,41.3226,41.3226,41.2757,41.2944,27148.0
2019-04-18 11:50:00,44.05,44.09,44.03,44.07,26354.0,41.2851,41.3226,41.2663,41.3038,26354.0
2019-04-18 11:55:00,44.07,44.13,44.05,44.13,32812.0,41.3038,41.36,41.2851,41.36,32812.0
2019-04-18 12:00:00,44.12,44.16,44.11,44.15,28197.0,41.3507,41.3882,41.3413,41.3788,28197.0
2019-04-18 12:05:00,44.15,44.17,44.14,44.16,46273.0,41.3788,41.3975,41.3694,41.3882,46273.0
2019-04-18 12:10:00,44.16,44.21,44.15,44.2,73680.0,41.3882,41.435,41.3788,41.4257,73680.0
2019-04-18 12:15:00,44.2,44.25,44.19,44.25,50516.0,41.4257,41.4725,41.4163,41.4725,50516.0
2019-04-18 12:20:00,44.25,44.27,44.23,44.25,43837.0,41.4725,41.4913,41.4538,41.4725,43837.0
2019-04-18 12:25:00,44.24,44.25,44.17,44.18,35117.0,41.4631,41.4725,41.3975,41.4069,35117.0
2019-04-18 12:30:00,44.18,44.19,44.16,44.19,18896.0,41.4069,41.4163,41.3882,41.4163,18896.0
2019-04-18 12:35:00,44.19,44.2,44.16,44.16,23843.0,41.4163,41.4257,41.3882,41.3882,23843.0
2019-04-18 12:40:00,44.16,44.18,44.14,44.15,23353.0,41.3882,41.4069,41.3694,41.3788,23353.0
2019-04-18 12:45:00,44.16,44.2,44.15,44.16,31252.0,41.3882,41.4257,41.3788,41.3882,31252.0
2019-04-18 12:50:00,44.16,44.19,44.14,44.18,107470.0,41.3882,41.4163,41.3694,41.4069,107470.0
2019-04-18 12:55:00,44.19,44.2,44.17,44.18,44032.0,41.4163,41.4257,41.3975,41.4069,44032.0
2019-04-18 13:00:00,44.18,44.19,44.14,44.18,42436.0,41.4069,41.4163,41.3694,41.4069,42436.0
2019-04-18 13:05:00,44.18,44.18,44.14,44.15,16935.0,41.4069,41.4069,41.3694,41.3788,16935.0
2019-04-18 13:10:00,44.15,44.17,44.14,44.16,26190.0,41.3788,41.3975,41.3694,41.3882,26190.0
2019-04-18 13:15:00,44.16,44.16,44.09,44.12,28611.0,41.3882,41.3882,41.3226,41.3507,28611.0
2019-04-18 13:20:00,44.12,44.13,44.09,44.1,14063.0,41.3507,41.36,41.3226,41.3319,14063.0
2019-04-18 13:25:00,44.1,44.12,44.08,44.09,32390.0,41.3319,41.3507,41.3132,41.3226,32390.0
2019-04-18 13:30:00,44.09,44.12,44.08,44.12,43895.0,41.3226,41.3507,41.3132,41.3507,43895.0
2019-04-18 13:35:00,44.12,44.12,44.09,44.09,21492.0,41.3507,41.3507,41.3226,41.3226,21492.0
2019-04-18 13:40:00,44.1,44.13,44.1,44.11,24476.0,41.3319,41.36,41.3319,41.3413,24476.0
2019-04-18 13:45:00,44.11,44.12,44.09,44.11,48020.0,41.3413,41.3507,41.3226,41.3413,48020.0
2019-04-18 13:50:00,44.11,44.16,44.1,44.16,20042.0,41.3413,41.3882,41.3319,41.3882,20042.0
2019-04-18 13:55:00,44.15,44.2,44.14,44.19,39198.0,41.3788,41.4257,41.3694,41.4163,39198.0
2019-04-18 14:00:00,44.18,44.21,44.17,44.18,32539.0,41.4069,41.435,41.3975,41.4069,32539.0
2019-04-18 14:05:00,44.18,44.2,44.15,44.2,52775.0,41.4069,41.4257,41.3788,41.4257,52775.0
2019-04-18 14:10:00,44.2,44.21,44.17,44.18,40574.0,41.4257,41.435,41.3975,41.4069,40574.0
2019-04-18 14:15:00,44.18,44.21,44.18,44.2,21348.0,41.4069,41.435,41.4069,41.4257,21348.0
2019-04-18 14:20:00,44.2,44.2,44.16,44.18,38973.0,41.4257,41.4257,41.3882,41.4069,38973.0
2019-04-18 14:25:00,44.18,44.19,44.15,44.16,62817.0,41.4069,41.4163,41.3788,41.3882,62817.0
2019-04-18 14:30:00,44.16,44.18,44.14,44.16,40976.0,41.3882,41.4069,41.3694,41.3882,40976.0
2019-04-18 14:35:00,44.16,44.17,44.1,44.12,43903.0,41.3882,41.3975,41.3319,41.3507,43903.0
2019-04-18 14:40:00,44.12,44.14,44.11,44.13,57413.0,41.3507,41.3694,41.3413,41.36,57413.0
2019-04-18 14:45:00,44.12,44.12,44.04,44.05,40819.0,41.3507,41.3507,41.2757,41.2851,40819.0
2019-04-18 14:50:00,44.06,44.06,44.03,44.04,21337.0,41.2944,41.2944,41.2663,41.2757,21337.0
2019-04-18 14:55:00,44.04,44.11,44.03,44.1,65860.0,41.2757,41.3413,41.2663,41.3319,65860.0
2019-04-18 15:00:00,44.1,44.1,44.07,44.08,18741.0,41.3319,41.3319,41.3038,41.3132,18741.0
2019-04-18 15:05:00,44.07,44.09,44.04,44.05,42723.0,41.3038,41.3226,41.2757,41.2851,42723.0
2019-04-18 15:10:00,44.05,44.08,44.01,44.02,62695.0,41.2851,41.3132,41.2476,41.2569,62695.0
2019-04-18 15:15:00,44.01,44.02,43.98,43.99,51998.0,41.2476,41.2569,41.2195,41.2288,51998.0
2019-04-18 15:20:00,43.98,44.0,43.94,43.99,55188.0,41.2195,41.2382,41.182,41.2288,55188.0
2019-04-18 15:25:00,43.99,44.0,43.96,43.96,38224.0,41.2288,41.2382,41.2007,41.2007,38224.0
2019-04-18 15:30:00,43.96,44.01,43.92,44.01,99394.0,41.2007,41.2476,41.1632,41.2476,99394.0
2019-04-18 15:35:00,44.0,44.01,43.95,43.97,48299.0,41.2382,41.2476,41.1913,41.2101,48299.0
2019-04-18 15:40:00,43.97,43.98,43.92,43.93,79784.0,41.2101,41.2195,41.1632,41.1726,79784.0
2019-04-18 15:45:00,43.92,43.92,43.79,43.8,214083.0,41.1632,41.1632,41.0414,41.0508,214083.0
2019-04-18 15:50:00,43.8,43.86,43.8,43.86,197307.0,41.0508,41.107,41.0508,41.107,197307.0
2019-04-18 15:55:00,43.85,43.96,43.85,43.95,331822.0,41.0976,41.2007,41.0976,41.1913,331822.0
2019-04-22 09:30:00,43.86,43.9,43.48,43.64,202591.0,41.107,41.1445,40.7508,40.9008,202591.0
2019-04-22 09:35:00,43.65,43.65,43.27,43.51,215479.0,40.9102,40.9102,40.554,40.779,215479.0
2019-04-22 09:40:00,43.51,43.63,43.47,43.55,97199.0,40.779,40.8914,40.7415,40.8165,97199.0
2019-04-22 09:45:00,43.55,43.72,43.5,43.7,73792.0,40.8165,40.9758,40.7696,40.957,73792.0
2019-04-22 09:50:00,43.7,43.72,43.58,43.6,57274.0,40.957,40.9758,40.8446,40.8633,57274.0
2019-04-22 09:55:00,43.59,43.63,43.57,43.61,53050.0,40.8539,40.8914,40.8352,40.8727,53050.0
2019-04-22 10:00:00,43.61,43.65,43.53,43.6,65774.0,40.8727,40.9102,40.7977,40.8633,65774.0
2019-04-22 10:05:00,43.6,43.61,43.45,43.45,51879.0,40.8633,40.8727,40.7227,40.7227,51879.0
2019-04-22 10:10:00,43.45,43.52,43.42,43.47,41614.0,40.7227,40.7883,40.6946,40.7415,41614.0
2019-04-22 10:15:00,43.47,43.48,43.41,43.45,25775.0,40.7415,40.7508,40.6852,40.7227,25775.0
2019-04-22 10:20:00,43.45,43.47,43.39,43.42,64789.0,40.7227,40.7415,40.6665,40.6946,64789.0
2019-04-22 10:25:00,43.42,43.48,43.38,43.39,47255.0,40.6946,40.7508,40.6571,40.6665,47255.0
2019-04-22 10:30:00,43.39,43.53,43.37,43.52,37677.0,40.6665,40.7977,40.6477,40.7883,37677.0
2019-04-22 10:35:00,43.52,43.56,43.48,43.48,85149.0,40.7883,40.8258,40.7508,40.7508,85149.0
2019-04-22 10:40:00,43.47,43.53,43.47,43.52,56844.0,40.7415,40.7977,40.7415,40.7883,56844.0
2019-04-22 10:45:00,43.52,43.61,43.5,43.58,91680.0,40.7883,40.8727,40.7696,40.8446,91680.0
2019-04-22 10:50:00,43.59,43.61,43.51,43.52,53472.0,40.8539,40.8727,40.779,40.7883,53472.0
2019-04-22 10:55:00,43.51,43.61,43.51,43.61,58437.0,40.779,40.8727,40.779,40.8727,58437.0
2019-04-22 11:00:00,43.6,43.62,43.56,43.58,60170.0,40.8633,40.8821,40.8258,40.8446,60170.0
2019-04-22 11:05:00,43.58,43.61,43.57,43.59,33617.0,40.8446,40.8727,40.8352,40.8539,33617.0
2019-04-22 11:10:00,43.6,43.62,43.56,43.62,50339.0,40.8633,40.8821,40.8258,40.8821,50339.0
2019-04-22 11:15:00,43.61,43.64,43.59,43.63,46445.0,40.8727,40.9008,40.8539,40.8914,46445.0
2019-04-22 11:20:00,43.64,43.66,43.61,43.64,22846.0,40.9008,40.9195,40.8727,40.9008,22846.0
2019-04-22 11:25:00,43.64,43.66,43.6,43.62,43409.0,40.9008,40.9195,40.8633,40.8821,43409.0
2019-04-22 11:30:00,43.63,43.64,43.59,43.61,37962.0,40.8914,40.9008,40.8539,40.8727,37962.0
2019-04-22 11:35:00,43.61,43.65,43.59,43.59,30257.0,40.8727,40.9102,40.8539,40.8539,30257.0
2019-04-22 11:40:00,43.59,43.62,43.57,43.62,23703.0,40.8539,40.8821,40.8352,40.8821,23703.0
2019-04-22 11:45:00,43.62,43.68,43.6,43.66,87297.0,40.8821,40.9383,40.8633,40.9195,87297.0
2019-04-22 11:50:00,43.65,43.69,43.6,43.69,24038.0,40.9102,40.9477,40.8633,40.9477,24038.0
2019-04-22 11:55:00,43.68,43.68,43.64,43.65,29189.0,40.9383,40.9383,40.9008,40.9102,29189.0
2019-04-22 12:00:00,43.65,43.76,43.65,43.71,226006.0,40.9102,41.0133,40.9102,40.9664,226006.0
2019-04-22 12:05:00,43.71,43.77,43.7,43.75,31481.0,40.9664,41.0226,40.957,41.0039,31481.0
2019-04-22 12:10:00,43.75,43.79,43.73,43.73,29907.0,41.0039,41.0414,40.9852,40.9852,29907.0
2019-04-22 12:15:00,43.74,43.75,43.7,43.71,20661.0,40.9945,41.0039,40.957,40.9664,20661.0
2019-04-22 12:20:00,43.71,43.72,43.69,43.69,16335.0,40.9664,40.9758,40.9477,40.9477,16335.0
2019-04-22 12:25:00,43.69,43.7,43.66,43.69,19258.0,40.9477,40.957,40.9195,40.9477,19258.0
2019-04-22 12:30:00,43.7,43.74,43.7,43.72,15345.0,40.957,40.9945,40.957,40.9758,15345.0
2019-04-22 12:35:00,43.71,43.72,43.69,43.72,19815.0,40.9664,40.9758,40.9477,40.9758,19815.0
2019-04-22 12:40:00,43.72,43.75,43.72,43.73,12853.0,40.9758,41.0039,40.9758,40.9852,12853.0
2019-04-22 12:45:00,43.73,43.74,43.69,43.73,13839.0,40.9852,40.9945,40.9477,40.9852,13839.0
2019-04-22 12:50:00,43.72,43.72,43.66,43.67,18965.0,40.9758,40.9758,40.9195,40.9289,18965.0
2019-04-22 12:55:00,43.67,43.71,43.67,43.7,15325.0,40.9289,40.9664,40.9289,40.957,15325.0
2019-04-22 13:00:00,43.7,43.73,43.68,43.69,58781.0,40.957,40.9852,40.9383,40.9477,58781.0
2019-04-22 13:05:00,43.68,43.71,43.67,43.71,13220.0,40.9383,40.9664,40.9289,40.9664,13220.0
2019-04-22 13:10:00,43.7,43.72,43.7,43.7,32482.0,40.957,40.9758,40.957,40.957,32482.0
2019-04-22 13:15:00,43.7,43.71,43.68,43.7,36405.0,40.957,40.9664,40.9383,40.957,36405.0
2019-04-22 13:20:00,43.7,43.73,43.7,43.73,27648.0,40.957,40.9852,40.957,40.9852,27648.0
2019-04-22 13:25:00,43.72,43.73,43.69,43.7,27161.0,40.9758,40.9852,40.9477,40.957,27161.0
2019-04-22 13:30:00,43.7,43.7,43.67,43.69,15557.0,40.957,40.957,40.9289,40.9477,15557.0
2019-04-22 13:35:00,43.7,43.72,43.68,43.71,14019.0,40.957,40.9758,40.9383,40.9664,14019.0
2019-04-22 13:40:00,43.72,43.72,43.69,43.71,17149.0,40.9758,40.9758,40.9477,40.9664,17149.0
2019-04-22 13:45:00,43.71,43.73,43.7,43.72,15921.0,40.9664,40.9852,40.957,40.9758,15921.0
2019-04-22 13:50:00,43.72,43.76,43.72,43.72,22320.0,40.9758,41.0133,40.9758,40.9758,22320.0
2019-04-22 13:55:00,43.73,43.77,43.72,43.77,13290.0,40.9852,41.0226,40.9758,41.0226,13290.0
2019-04-22 14:00:00,43.77,43.8,43.75,43.8,15642.0,41.0226,41.0508,41.0039,41.0508,15642.0
2019-04-22 14:05:00,43.8,43.89,43.8,43.88,45527.0,41.0508,41.1351,41.0508,41.1257,45527.0
2019-04-22 14:10:00,43.88,43.9,43.86,43.86,24257.0,41.1257,41.1445,41.107,41.107,24257.0
2019-04-22 14:15:00,43.87,43.9,43.85,43.9,18493.0,41.1164,41.1445,41.0976,41.1445,18493.0
2019-04-22 14:20:00,43.9,43.98,43.88,43.97,79747.0,41.1445,41.2195,41.1257,41.2101,79747.0
2019-04-22 14:25:00,43.97,43.98,43.93,43.94,44826.0,41.2101,41.2195,41.1726,41.182,44826.0
2019-04-22 14:30:00,43.94,43.95,43.92,43.93,37638.0,41.182,41.1913,41.1632,41.1726,37638.0
2019-04-22 14:35:00,43.93,43.94,43.9,43.9,35831.0,41.1726,41.182,41.1445,41.1445,35831.0
2019-04-22 14:40:00,43.91,43.95,43.89,43.94,34693.0,41.1539,41.1913,41.1351,41.182,34693.0
2019-04-22 14:45:00,43.94,43.96,43.92,43.94,27251.0,41.182,41.2007,41.1632,41.182,27251.0
2019-04-22 14:50:00,43.94,43.96,43.93,43.95,23015.0,41.182,41.2007,41.1726,41.1913,23015.0
2019-04-22 14:55:00,43.95,43.96,43.93,43.96,20992.0,41.1913,41.2007,41.1726,41.2007,20992.0
2019-04-22 15:00:00,43.96,43.96,43.89,43.93,50498.0,41.2007,41.2007,41.1351,41.1726,50498.0
2019-04-22 15:05:00,43.92,43.93,43.9,43.91,18371.0,41.1632,41.1726,41.1445,41.1539,18371.0
2019-04-22 15:10:00,43.91,43.93,43.89,43.89,19171.0,41.1539,41.1726,41.1351,41.1351,19171.0
2019-04-22 15:15:00,43.89,43.91,43.87,43.91,22970.0,41.1351,41.1539,41.1164,41.1539,22970.0
2019-04-22 15:20:00,43.91,43.91,43.87,43.88,24485.0,41.1539,41.1539,41.1164,41.1257,24485.0
2019-04-22 15:25:00,43.88,43.9,43.84,43.84,26951.0,41.1257,41.1445,41.0882,41.0882,26951.0
2019-04-22 15:30:00,43.85,43.89,43.84,43.84,38899.0,41.0976,41.1351,41.0882,41.0882,38899.0
2019-04-22 15:35:00,43.84,43.86,43.82,43.83,37948.0,41.0882,41.107,41.0695,41.0789,37948.0
2019-04-22 15:40:00,43.83,43.84,43.81,43.83,38737.0,41.0789,41.0882,41.0601,41.0789,38737.0
2019-04-22 15:45:00,43.82,43.87,43.82,43.86,63140.0,41.0695,41.1164,41.0695,41.107,63140.0
2019-04-22 15:50:00,43.86,43.87,43.83,43.84,85639.0,41.107,41.1164,41.0789,41.0882,85639.0
2019-04-22 15:55:00,43.84,43.85,43.75,43.79,232827.0,41.0882,41.0976,41.0039,41.0414,232827.0
2019-04-23 09:30:00,43.8,43.87,43.4,43.78,314830.0,41.0508,41.1164,40.6759,41.032,314830.0
2019-04-23 09:35:00,43.77,43.87,43.7,43.81,97984.0,41.0226,41.1164,40.957,41.0601,97984.0
2019-04-23 09:40:00,43.81,43.98,43.72,43.96,55299.0,41.0601,41.2195,40.9758,41.2007,55299.0
2019-04-23 09:45:00,43.97,43.98,43.72,43.73,89575.0,41.2101,41.2195,40.9758,40.9852,89575.0
2019-04-23 09:50:00,43.73,43.81,43.71,43.77,68794.0,40.9852,41.0601,40.9664,41.0226,68794.0
2019-04-23 09:55:00,43.78,43.88,43.78,43.83,53292.0,41.032,41.1257,41.032,41.0789,53292.0
2019-04-23 10:00:00,43.84,43.94,43.82,43.92,50135.0,41.0882,41.182,41.0695,41.1632,50135.0
2019-04-23 10:05:00,43.93,43.94,43.8,43.82,56503.0,41.1726,41.182,41.0508,41.0695,56503.0
2019-04-23 10:10:00,43.82,43.91,43.82,43.88,36936.0,41.0695,41.1539,41.0695,41.1257,36936.0
2019-04-23 10:15:00,43.88,43.89,43.78,43.79,100755.0,41.1257,41.1351,41.032,41.0414,100755.0
2019-04-23 10:20:00,43.79,43.87,43.76,43.86,31038.0,41.0414,41.1164,41.0133,41.107,31038.0
2019-04-23 10:25:00,43.88,43.96,43.88,43.94,29121.0,41.1257,41.2007,41.1257,41.182,29121.0
2019-04-23 10:30:00,43.95,43.96,43.85,43.87,32081.0,41.1913,41.2007,41.0976,41.1164,32081.0
2019-04-23 10:35:00,43.88,43.88,43.83,43.85,24687.0,41.1257,41.1257,41.0789,41.0976,24687.0
2019-04-23 10:40:00,43.85,43.87,43.85,43.87,20259.0,41.0976,41.1164,41.0976,41.1164,20259.0
2019-04-23 10:45:00,43.86,43.86,43.76,43.78,54051.0,41.107,41.107,41.0133,41.032,54051.0
2019-04-23 10:50:00,43.79,43.82,43.72,43.75,187001.0,41.0414,41.0695,40.9758,41.0039,187001.0
2019-04-23 10:55:00,43.75,43.76,43.66,43.7,83877.0,41.0039,41.0133,40.9195,40.957,83877.0
2019-04-23 11:00:00,43.68,43.69,43.61,43.63,48915.0,40.9383,40.9477,40.8727,40.8914,48915.0
2019-04-23 11:05:00,43.63,43.67,43.62,43.66,41709.0,40.8914,40.9289,40.8821,40.9195,41709.0
2019-04-23 11:10:00,43.66,43.71,43.65,43.66,23758.0,40.9195,40.9664,40.9102,40.9195,23758.0
2019-04-23 11:15:00,43.66,43.68,43.6,43.61,62952.0,40.9195,40.9383,40.8633,40.8727,62952.0
2019-04-23 11:20:00,43.62,43.73,43.59,43.73,32880.0,40.8821,40.9852,40.8539,40.9852,32880.0
2019-04-23 11:25:00,43.72,43.73,43.66,43.69,66901.0,40.9758,40.9852,40.9195,40.9477,66901.0
2019-04-23 11:30:00,43.69,43.73,43.68,43.7,31239.0,40.9477,40.9852,40.9383,40.957,31239.0
2019-04-23 11:35:00,43.7,43.74,43.68,43.68,38843.0,40.957,40.9945,40.9383,40.9383,38843.0
2019-04-23 11:40:00,43.69,43.69,43.56,43.58,53838.0,40.9477,40.9477,40.8258,40.8446,53838.0
2019-04-23 11:45:00,43.58,43.6,43.53,43.59,45167.0,40.8446,40.8633,40.7977,40.8539,45167.0
2019-04-23 11:50:00,43.6,43.63,43.57,43.63,59068.0,40.8633,40.8914,40.8352,40.8914,59068.0
2019-04-23 11:55:00,43.63,43.64,43.6,43.62,24287.0,40.8914,40.9008,40.8633,40.8821,24287.0
2019-04-23 12:00:00,43.61,43.65,43.57,43.64,77830.0,40.8727,40.9102,40.8352,40.9008,77830.0
2019-04-23 12:05:00,43.65,43.7,43.62,43.69,58709.0,40.9102,40.957,40.8821,40.9477,58709.0
2019-04-23 12:10:00,43.69,43.71,43.67,43.68,31496.0,40.9477,40.9664,40.9289,40.9383,31496.0
2019-04-23 12:15:00,43.68,43.72,43.67,43.7,29304.0,40.9383,40.9758,40.9289,40.957,29304.0
2019-04-23 12:20:00,43.69,43.73,43.69,43.7,36718.0,40.9477,40.9852,40.9477,40.957,36718.0
2019-04-23 12:25:00,43.69,43.75,43.69,43.71,20192.0,40.9477,41.0039,40.9477,40.9664,20192.0
2019-04-23 12:30:00,43.71,43.73,43.66,43.67,66920.0,40.9664,40.9852,40.9195,40.9289,66920.0
2019-04-23 12:35:00,43.68,43.79,43.66,43.77,155845.0,40.9383,41.0414,40.9195,41.0226,155845.0
2019-04-23 12:40:00,43.77,43.78,43.74,43.76,24629.0,41.0226,41.032,40.9945,41.0133,24629.0
2019-04-23 12:45:00,43.76,43.81,43.74,43.79,38636.0,41.0133,41.0601,40.9945,41.0414,38636.0
2019-04-23 12:50:00,43.79,43.8,43.77,43.8,31733.0,41.0414,41.0508,41.0226,41.0508,31733.0
2019-04-23 12:55:00,43.8,43.83,43.78,43.79,25517.0,41.0508,41.0789,41.032,41.0414,25517.0
2019-04-23 13:00:00,43.8,43.83,43.79,43.83,27275.0,41.0508,41.0789,41.0414,41.0789,27275.0
2019-04-23 13:05:00,43.83,43.87,43.82,43.86,33691.0,41.0789,41.1164,41.0695,41.107,33691.0
2019-04-23 13:10:00,43.86,43.87,43.8,43.8,24990.0,41.107,41.1164,41.0508,41.0508,24990.0
2019-04-23 13:15:00,43.8,43.82,43.79,43.8,26152.0,41.0508,41.0695,41.0414,41.0508,26152.0
2019-04-23 13:20:00,43.8,43.81,43.78,43.8,37377.0,41.0508,41.0601,41.032,41.0508,37377.0
2019-04-23 13:25:00,43.8,43.84,43.78,43.82,11115.0,41.0508,41.0882,41.032,41.0695,11115.0
2019-04-23 13:30:00,43.83,43.85,43.82,43.83,47508.0,41.0789,41.0976,41.0695,41.0789,47508.0
2019-04-23 13:35:00,43.83,43.83,43.79,43.82,33279.0,41.0789,41.0789,41.0414,41.0695,33279.0
2019-04-23 13:40:00,43.82,43.84,43.8,43.82,11661.0,41.0695,41.0882,41.0508,41.0695,11661.0
2019-04-23 13:45:00,43.82,43.83,43.77,43.77,37520.0,41.0695,41.0789,41.0226,41.0226,37520.0
2019-04-23 13:50:00,43.78,43.78,43.74,43.77,40002.0,41.032,41.032,40.9945,41.0226,40002.0
2019-04-23 13:55:00,43.77,43.8,43.76,43.78,27515.0,41.0226,41.0508,41.0133,41.032,27515.0
2019-04-23 14:00:00,43.78,43.79,43.75,43.78,23772.0,41.032,41.0414,41.0039,41.032,23772.0
2019-04-23 14:05:00,43.77,43.78,43.76,43.77,15400.0,41.0226,41.032,41.0133,41.0226,15400.0
2019-04-23 14:10:00,43.77,43.8,43.76,43.78,25052.0,41.0226,41.0508,41.0133,41.032,25052.0
2019-04-23 14:15:00,43.78,43.8,43.78,43.78,17723.0,41.032,41.0508,41.032,41.032,17723.0
2019-04-23 14:20:00,43.79,43.8,43.78,43.78,28662.0,41.0414,41.0508,41.032,41.032,28662.0
2019-04-23 14:25:00,43.78,43.82,43.77,43.8,30130.0,41.032,41.0695,41.0226,41.0508,30130.0
2019-04-23 14:30:00,43.81,43.85,43.79,43.84,41685.0,41.0601,41.0976,41.0414,41.0882,41685.0
2019-04-23 14:35:00,43.84,43.86,43.83,43.84,30035.0,41.0882,41.107,41.0789,41.0882,30035.0
2019-04-23 14:40:00,43.84,43.86,43.83,43.84,48387.0,41.0882,41.107,41.0789,41.0882,48387.0
2019-04-23 14:45:00,43.84,43.84,43.82,43.83,21465.0,41.0882,41.0882,41.0695,41.0789,21465.0
2019-04-23 14:50:00,43.83,43.83,43.8,43.82,54033.0,41.0789,41.0789,41.0508,41.0695,54033.0
2019-04-23 14:55:00,43.81,43.88,43.81,43.87,49576.0,41.0601,41.1257,41.0601,41.1164,49576.0
2019-04-23 15:00:00,43.87,43.89,43.85,43.88,44318.0,41.1164,41.1351,41.0976,41.1257,44318.0
2019-04-23 15:05:00,43.89,43.93,43.87,43.91,58483.0,41.1351,41.1726,41.1164,41.1539,58483.0
2019-04-23 15:10:00,43.91,43.96,43.91,43.95,44760.0,41.1539,41.2007,41.1539,41.1913,44760.0
2019-04-23 15:15:00,43.95,43.96,43.9,43.95,44928.0,41.1913,41.2007,41.1445,41.1913,44928.0
2019-04-23 15:20:00,43.94,43.96,43.93,43.96,46482.0,41.182,41.2007,41.1726,41.2007,46482.0
2019-04-23 15:25:00,43.96,43.99,43.93,43.98,47963.0,41.2007,41.2288,41.1726,41.2195,47963.0
2019-04-23 15:30:00,43.97,43.98,43.93,43.94,58275.0,41.2101,41.2195,41.1726,41.182,58275.0
2019-04-23 15:35:00,43.94,43.94,43.9,43.91,72122.0,41.182,41.182,41.1445,41.1539,72122.0
2019-04-23 15:40:00,43.91,43.93,43.89,43.91,51432.0,41.1539,41.1726,41.1351,41.1539,51432.0
2019-04-23 15:45:00,43.9,43.91,43.86,43.87,85697.0,41.1445,41.1539,41.107,41.1164,85697.0
2019-04-23 15:50:00,43.87,43.9,43.87,43.88,104312.0,41.1164,41.1445,41.1164,41.1257,104312.0
2019-04-23 15:55:00,43.87,43.88,43.76,43.83,582563.0,41.1164,41.1257,41.0133,41.0789,582563.0
2019-04-24 09:30:00,43.91,44.23,43.88,44.14,249963.0,41.1539,41.4538,41.1257,41.3694,249963.0
2019-04-24 09:35:00,44.11,44.34,43.98,44.25,174181.0,41.3413,41.5569,41.2195,41.4725,174181.0
2019-04-24 09:40:00,44.27,44.37,44.13,44.13,112876.0,41.4913,41.585,41.36,41.36,112876.0
2019-04-24 09:45:00,44.12,44.37,44.1,44.35,96283.0,41.3507,41.585,41.3319,41.5662,96283.0
2019-04-24 09:50:00,44.35,44.4,44.3,44.4,105771.0,41.5662,41.6131,41.5194,41.6131,105771.0
2019-04-24 09:55:00,44.39,44.55,44.36,44.53,230253.0,41.6037,41.7537,41.5756,41.7349,230253.0
2019-04-24 10:00:00,44.53,44.67,44.5,44.67,176008.0,41.7349,41.8661,41.7068,41.8661,176008.0
2019-04-24 10:05:00,44.67,44.73,44.63,44.69,151570.0,41.8661,41.9224,41.8287,41.8849,151570.0
2019-04-24 10:10:00,44.68,44.73,44.59,44.65,135415.0,41.8755,41.9224,41.7912,41.8474,135415.0
2019-04-24 10:15:00,44.64,44.78,44.64,44.78,110658.0,41.838,41.9692,41.838,41.9692,110658.0
2019-04-24 10:20:00,44.78,44.79,44.73,44.77,87399.0,41.9692,41.9786,41.9224,41.9599,87399.0
2019-04-24 10:25:00,44.77,44.85,44.74,44.8,118882.0,41.9599,42.0349,41.9318,41.988,118882.0
2019-04-24 10:30:00,44.82,44.84,44.74,44.83,92577.0,42.0067,42.0255,41.9318,42.0161,92577.0
2019-04-24 10:35:00,44.84,44.98,44.84,44.97,173036.0,42.0255,42.1567,42.0255,42.1473,173036.0
2019-04-24 10:40:00,44.96,45.0,44.94,44.98,187667.0,42.1379,42.1754,42.1192,42.1567,187667.0
2019-04-24 10:45:00,44.98,45.13,44.98,45.05,317419.0,42.1567,42.2973,42.1567,42.2223,317419.0
2019-04-24 10:50:00,45.05,45.08,44.99,45.05,94188.0,42.2223,42.2504,42.1661,42.2223,94188.0
2019-04-24 10:55:00,45.07,45.19,45.06,45.18,165907.0,42.241,42.3535,42.2317,42.3441,165907.0
2019-04-24 11:00:00,45.17,45.32,45.17,45.3,183935.0,42.3348,42.4754,42.3348,42.4566,183935.0
2019-04-24 11:05:00,45.3,45.54,45.29,45.53,347250.0,42.4566,42.6815,42.4472,42.6722,347250.0
2019-04-24 11:10:00,45.53,45.61,45.49,45.59,274897.0,42.6722,42.7471,42.6347,42.7284,274897.0
2019-04-24 11:15:00,45.59,45.64,45.38,45.39,160158.0,42.7284,42.7753,42.5316,42.541,160158.0
2019-04-24 11:20:00,45.39,45.49,45.36,45.39,155461.0,42.541,42.6347,42.5128,42.541,155461.0
2019-04-24 11:25:00,45.4,45.4,45.07,45.09,227301.0,42.5503,42.5503,42.241,42.2598,227301.0
2019-04-24 11:30:00,45.09,45.13,45.01,45.12,139913.0,42.2598,42.2973,42.1848,42.2879,139913.0
2019-04-24 11:35:00,45.12,45.18,45.07,45.08,117706.0,42.2879,42.3441,42.241,42.2504,117706.0
2019-04-24 11:40:00,45.07,45.08,45.02,45.04,181178.0,42.241,42.2504,42.1942,42.2129,181178.0
2019-04-24 11:45:00,45.02,45.03,44.95,44.99,114586.0,42.1942,42.2036,42.1286,42.1661,114586.0
2019-04-24 11:50:00,45.0,45.01,44.88,44.9,72524.0,42.1754,42.1848,42.063,42.0817,72524.0
2019-04-24 11:55:00,44.91,44.92,44.8,44.8,65447.0,42.0911,42.1005,41.988,41.988,65447.0
2019-04-24 12:00:00,44.8,44.82,44.72,44.73,72315.0,41.988,42.0067,41.913,41.9224,72315.0
2019-04-24 12:05:00,44.73,44.75,44.68,44.75,93990.0,41.9224,41.9411,41.8755,41.9411,93990.0
2019-04-24 12:10:00,44.75,44.76,44.7,44.73,161695.0,41.9411,41.9505,41.8943,41.9224,161695.0
2019-04-24 12:15:00,44.73,44.8,44.7,44.8,78481.0,41.9224,41.988,41.8943,41.988,78481.0
2019-04-24 12:20:00,44.8,44.91,44.8,44.91,90018.0,41.988,42.0911,41.988,42.0911,90018.0
2019-04-24 12:25:00,44.91,44.91,44.82,44.83,49906.0,42.0911,42.0911,42.0067,42.0161,49906.0
2019-04-24 12:30:00,44.82,44.86,44.79,44.8,75268.0,42.0067,42.0442,41.9786,41.988,75268.0
2019-04-24 12:35:00,44.8,44.81,44.77,44.79,58333.0,41.988,41.9974,41.9599,41.9786,58333.0
2019-04-24 12:40:00,44.79,44.85,44.76,44.85,110600.0,41.9786,42.0349,41.9505,42.0349,110600.0
2019-04-24 12:45:00,44.84,44.93,44.8,44.93,50871.0,42.0255,42.1098,41.988,42.1098,50871.0
2019-04-24 12:50:00,44.93,44.94,44.87,44.87,51166.0,42.1098,42.1192,42.0536,42.0536,51166.0
2019-04-24 12:55:00,44.86,44.86,44.76,44.78,48392.0,42.0442,42.0442,41.9505,41.9692,48392.0
2019-04-24 13:00:00,44.78,44.84,44.75,44.82,67187.0,41.9692,42.0255,41.9411,42.0067,67187.0
2019-04-24 13:05:00,44.83,44.87,44.78,44.79,53177.0,42.0161,42.0536,41.9692,41.9786,53177.0
2019-04-24 13:10:00,44.79,44.82,44.73,44.73,80444.0,41.9786,42.0067,41.9224,41.9224,80444.0
2019-04-24 13:15:00,44.73,44.74,44.67,44.7,78879.0,41.9224,41.9318,41.8661,41.8943,78879.0
2019-04-24 13:20:00,44.71,44.76,44.7,44.75,47295.0,41.9036,41.9505,41.8943,41.9411,47295.0
2019-04-24 13:25:00,44.75,44.76,44.71,44.74,47435.0,41.9411,41.9505,41.9036,41.9318,47435.0
2019-04-24 13:30:00,44.74,44.79,44.73,44.76,75621.0,41.9318,41.9786,41.9224,41.9505,75621.0
2019-04-24 13:35:00,44.76,44.77,44.71,44.76,58294.0,41.9505,41.9599,41.9036,41.9505,58294.0
2019-04-24 13:40:00,44.76,44.76,44.71,44.72,43000.0,41.9505,41.9505,41.9036,41.913,43000.0
2019-04-24 13:45:00,44.73,44.76,44.72,44.75,30419.0,41.9224,41.9505,41.913,41.9411,30419.0
2019-04-24 13:50:00,44.76,44.77,44.72,44.76,108259.0,41.9505,41.9599,41.913,41.9505,108259.0
2019-04-24 13:55:00,44.75,44.77,44.7,44.7,40440.0,41.9411,41.9599,41.8943,41.8943,40440.0
2019-04-24 14:00:00,44.71,44.76,44.7,44.75,32125.0,41.9036,41.9505,41.8943,41.9411,32125.0
2019-04-24 14:05:00,44.76,44.77,44.73,44.76,93737.0,41.9505,41.9599,41.9224,41.9505,93737.0
2019-04-24 14:10:00,44.75,44.75,44.69,44.7,41793.0,41.9411,41.9411,41.8849,41.8943,41793.0
2019-04-24 14:15:00,44.7,44.73,44.67,44.67,41686.0,41.8943,41.9224,41.8661,41.8661,41686.0
2019-04-24 14:20:00,44.68,44.7,44.66,44.66,27264.0,41.8755,41.8943,41.8568,41.8568,27264.0
2019-04-24 14:25:00,44.67,44.67,44.6,44.61,73284.0,41.8661,41.8661,41.8005,41.8099,73284.0
2019-04-24 14:30:00,44.61,44.62,44.56,44.58,54187.0,41.8099,41.8193,41.7631,41.7818,54187.0
2019-04-24 14:35:00,44.59,44.62,44.57,44.62,50842.0,41.7912,41.8193,41.7724,41.8193,50842.0
2019-04-24 14:40:00,44.61,44.63,44.6,44.6,29185.0,41.8099,41.8287,41.8005,41.8005,29185.0
2019-04-24 14:45:00,44.6,44.66,44.6,44.65,67296.0,41.8005,41.8568,41.8005,41.8474,67296.0
2019-04-24 14:50:00,44.65,44.7,44.64,44.7,53574.0,41.8474,41.8943,41.838,41.8943,53574.0
2019-04-24 14:55:00,44.69,44.71,44.68,44.69,51210.0,41.8849,41.9036,41.8755,41.8849,51210.0
2019-04-24 15:00:00,44.69,44.71,44.67,44.69,54251.0,41.8849,41.9036,41.8661,41.8849,54251.0
2019-04-24 15:05:00,44.69,44.71,44.6,44.63,117562.0,41.8849,41.9036,41.8005,41.8287,117562.0
2019-04-24 15:10:00,44.62,44.62,44.57,44.6,55490.0,41.8193,41.8193,41.7724,41.8005,55490.0
2019-04-24 15:15:00,44.59,44.64,44.58,44.64,47507.0,41.7912,41.838,41.7818,41.838,47507.0
2019-04-24 15:20:00,44.64,44.67,44.63,44.66,47077.0,41.838,41.8661,41.8287,41.8568,47077.0
2019-04-24 15:25:00,44.66,44.69,44.63,44.69,72283.0,41.8568,41.8849,41.8287,41.8849,72283.0
2019-04-24 15:30:00,44.69,44.71,44.64,44.66,75077.0,41.8849,41.9036,41.838,41.8568,75077.0
2019-04-24 15:35:00,44.65,44.67,44.64,44.65,72024.0,41.8474,41.8661,41.838,41.8474,72024.0
2019-04-24 15:40:00,44.65,44.65,44.61,44.65,179233.0,41.8474,41.8474,41.8099,41.8474,179233.0
2019-04-24 15:45:00,44.65,44.65,44.54,44.54,194503.0,41.8474,41.8474,41.7443,41.7443,194503.0
2019-04-24 15:50:00,44.54,44.57,44.48,44.48,172703.0,41.7443,41.7724,41.6881,41.6881,172703.0
2019-04-24 15:55:00,44.48,44.51,44.42,44.47,302395.0,41.6881,41.7162,41.6318,41.6787,302395.0
2019-04-25 09:30:00,45.17,45.75,44.95,45.26,694911.0,42.3348,42.8784,42.1286,42.4191,694911.0
2019-04-25 09:35:00,45.26,45.31,45.07,45.11,233174.0,42.4191,42.466,42.241,42.2785,233174.0
2019-04-25 09:40:00,45.1,45.21,45.0,45.04,213130.0,42.2692,42.3723,42.1754,42.2129,213130.0
2019-04-25 09:45:00,45.04,45.46,45.0,45.42,247326.0,42.2129,42.6066,42.1754,42.5691,247326.0
2019-04-25 09:50:00,45.43,45.5,45.14,45.29,239011.0,42.5784,42.6441,42.3066,42.4472,239011.0
2019-04-25 09:55:00,45.29,45.43,45.2,45.26,190247.0,42.4472,42.5784,42.3629,42.4191,190247.0
2019-04-25 10:00:00,45.25,45.5,45.25,45.43,220473.0,42.4097,42.6441,42.4097,42.5784,220473.0
2019-04-25 10:05:00,45.43,45.43,45.1,45.1,147761.0,42.5784,42.5784,42.2692,42.2692,147761.0
2019-04-25 10:10:00,45.1,45.1,44.56,44.64,214933.0,42.2692,42.2692,41.7631,41.838,214933.0
2019-04-25 10:15:00,44.63,44.8,44.59,44.63,154142.0,41.8287,41.988,41.7912,41.8287,154142.0
2019-04-25 10:20:00,44.64,44.67,44.38,44.54,215436.0,41.838,41.8661,41.5944,41.7443,215436.0
2019-04-25 10:25:00,44.54,44.67,44.54,44.64,97564.0,41.7443,41.8661,41.7443,41.838,97564.0
2019-04-25 10:30:00,44.63,44.71,44.5,44.68,146911.0,41.8287,41.9036,41.7068,41.8755,146911.0
2019-04-25 10:35:00,44.67,44.72,44.6,44.61,101334.0,41.8661,41.913,41.8005,41.8099,101334.0
2019-04-25 10:40:00,44.61,44.61,44.35,44.43,120238.0,41.8099,41.8099,41.5662,41.6412,120238.0
2019-04-25 10:45:00,44.43,44.49,44.3,44.45,86858.0,41.6412,41.6974,41.5194,41.66,86858.0
2019-04-25 10:50:00,44.45,44.57,44.4,44.51,130679.0,41.66,41.7724,41.6131,41.7162,130679.0
2019-04-25 10:55:00,44.51,44.61,44.51,44.58,121891.0,41.7162,41.8099,41.7162,41.7818,121891.0
2019-04-25 11:00:00,44.58,44.81,44.54,44.79,134423.0,41.7818,41.9974,41.7443,41.9786,134423.0
2019-04-25 11:05:00,44.79,44.82,44.67,44.68,109422.0,41.9786,42.0067,41.8661,41.8755,109422.0
2019-04-25 11:10:00,44.69,44.75,44.62,44.69,88299.0,41.8849,41.9411,41.8193,41.8849,88299.0
2019-04-25 11:15:00,44.71,44.71,44.58,44.69,56962.0,41.9036,41.9036,41.7818,41.8849,56962.0
2019-04-25 11:20:00,44.7,44.86,44.69,44.83,78264.0,41.8943,42.0442,41.8849,42.0161,78264.0
2019-04-25 11:25:00,44.84,44.95,44.83,44.92,96624.0,42.0255,42.1286,42.0161,42.1005,96624.0
2019-04-25 11:30:00,44.91,44.95,44.83,44.91,73796.0,42.0911,42.1286,42.0161,42.0911,73796.0
2019-04-25 11:35:00,44.91,45.01,44.85,45.0,95862.0,42.0911,42.1848,42.0349,42.1754,95862.0
2019-04-25 11:40:00,45.0,45.01,44.93,44.98,106021.0,42.1754,42.1848,42.1098,42.1567,106021.0
2019-04-25 11:45:00,44.99,45.01,44.95,44.97,51491.0,42.1661,42.1848,42.1286,42.1473,51491.0
2019-04-25 11:50:00,44.97,44.99,44.94,44.98,34238.0,42.1473,42.1661,42.1192,42.1567,34238.0
2019-04-25 11:55:00,44.98,45.01,44.93,44.97,82127.0,42.1567,42.1848,42.1098,42.1473,82127.0
2019-04-25 12:00:00,44.97,45.01,44.96,44.97,141181.0,42.1473,42.1848,42.1379,42.1473,141181.0
2019-04-25 12:05:00,44.97,45.0,44.87,44.88,59387.0,42.1473,42.1754,42.0536,42.063,59387.0
2019-04-25 12:10:00,44.88,44.94,44.84,44.89,47438.0,42.063,42.1192,42.0255,42.0723,47438.0
2019-04-25 12:15:00,44.9,44.97,44.87,44.96,110305.0,42.0817,42.1473,42.0536,42.1379,110305.0
2019-04-25 12:20:00,44.96,45.03,44.96,44.99,51578.0,42.1379,42.2036,42.1379,42.1661,51578.0
2019-04-25 12:25:00,44.99,45.01,44.94,44.94,34534.0,42.1661,42.1848,42.1192,42.1192,34534.0
2019-04-25 12:30:00,44.94,45.1,44.94,45.09,99481.0,42.1192,42.2692,42.1192,42.2598,99481.0
2019-04-25 12:35:00,45.09,45.11,45.05,45.05,58458.0,42.2598,42.2785,42.2223,42.2223,58458.0
2019-04-25 12:40:00,45.05,45.07,45.02,45.05,19187.0,42.2223,42.241,42.1942,42.2223,19187.0
2019-04-25 12:45:00,45.04,45.08,45.03,45.06,26992.0,42.2129,42.2504,42.2036,42.2317,26992.0
2019-04-25 12:50:00,45.06,45.11,45.06,45.08,34545.0,42.2317,42.2785,42.2317,42.2504,34545.0
2019-04-25 12:55:00,45.08,45.1,45.05,45.08,33238.0,42.2504,42.2692,42.2223,42.2504,33238.0
2019-04-25 13:00:00,45.08,45.1,45.04,45.05,37829.0,42.2504,42.2692,42.2129,42.2223,37829.0
2019-04-25 13:05:00,45.04,45.04,44.98,45.0,45676.0,42.2129,42.2129,42.1567,42.1754,45676.0
2019-04-25 13:10:00,45.0,45.0,44.85,44.86,78689.0,42.1754,42.1754,42.0349,42.0442,78689.0
2019-04-25 13:15:00,44.85,44.89,44.82,44.86,47562.0,42.0349,42.0723,42.0067,42.0442,47562.0
2019-04-25 13:20:00,44.85,44.86,44.83,44.84,22623.0,42.0349,42.0442,42.0161,42.0255,22623.0
2019-04-25 13:25:00,44.84,44.88,44.83,44.88,30548.0,42.0255,42.063,42.0161,42.063,30548.0
2019-04-25 13:30:00,44.88,44.94,44.87,44.87,44342.0,42.063,42.1192,42.0536,42.0536,44342.0
2019-04-25 13:35:00,44.86,44.87,44.82,44.84,38776.0,42.0442,42.0536,42.0067,42.0255,38776.0
2019-04-25 13:40:00,44.83,44.83,44.74,44.74,41126.0,42.0161,42.0161,41.9318,41.9318,41126.0
2019-04-25 13:45:00,44.75,44.81,44.74,44.79,24831.0,41.9411,41.9974,41.9318,41.9786,24831.0
2019-04-25 13:50:00,44.79,44.79,44.72,44.73,24056.0,41.9786,41.9786,41.913,41.9224,24056.0
2019-04-25 13:55:00,44.74,44.82,44.73,44.79,20734.0,41.9318,42.0067,41.9224,41.9786,20734.0
2019-04-25 14:00:00,44.8,44.85,44.8,44.83,17286.0,41.988,42.0349,41.988,42.0161,17286.0
2019-04-25 14:05:00,44.83,44.86,44.81,44.84,22457.0,42.0161,42.0442,41.9974,42.0255,22457.0
2019-04-25 14:10:00,44.84,44.91,44.84,44.9,81252.0,42.0255,42.0911,42.0255,42.0817,81252.0
2019-04-25 14:15:00,44.89,44.9,44.85,44.88,48906.0,42.0723,42.0817,42.0349,42.063,48906.0
2019-04-25 14:20:00,44.87,44.88,44.83,44.84,33797.0,42.0536,42.063,42.0161,42.0255,33797.0
2019-04-25 14:25:00,44.83,44.84,44.79,44.82,43438.0,42.0161,42.0255,41.9786,42.0067,43438.0
2019-04-25 14:30:00,44.83,44.84,44.74,44.76,32946.0,42.0161,42.0255,41.9318,41.9505,32946.0
2019-04-25 14:35:00,44.76,44.77,44.67,44.69,58679.0,41.9505,41.9599,41.8661,41.8849,58679.0
2019-04-25 14:40:00,44.69,44.73,44.66,44.67,40302.0,41.8849,41.9224,41.8568,41.8661,40302.0
2019-04-25 14:45:00,44.67,44.71,44.67,44.69,50771.0,41.8661,41.9036,41.8661,41.8849,50771.0
2019-04-25 14:50:00,44.68,44.69,44.66,44.66,46234.0,41.8755,41.8849,41.8568,41.8568,46234.0
2019-04-25 14:55:00,44.66,44.74,44.65,44.73,60401.0,41.8568,41.9318,41.8474,41.9224,60401.0
2019-04-25 15:00:00,44.72,44.73,44.63,44.64,47928.0,41.913,41.9224,41.8287,41.838,47928.0
2019-04-25 15:05:00,44.63,44.68,44.62,44.67,39492.0,41.8287,41.8755,41.8193,41.8661,39492.0
2019-04-25 15:10:00,44.67,44.68,44.65,44.66,24518.0,41.8661,41.8755,41.8474,41.8568,24518.0
2019-04-25 15:15:00,44.65,44.65,44.6,44.62,60153.0,41.8474,41.8474,41.8005,41.8193,60153.0
2019-04-25 15:20:00,44.61,44.62,44.55,44.55,63422.0,41.8099,41.8193,41.7537,41.7537,63422.0
2019-04-25 15:25:00,44.55,44.56,44.52,44.54,62770.0,41.7537,41.7631,41.7256,41.7443,62770.0
2019-04-25 15:30:00,44.54,44.55,44.48,44.5,108113.0,41.7443,41.7537,41.6881,41.7068,108113.0
2019-04-25 15:35:00,44.49,44.5,44.47,44.48,63218.0,41.6974,41.7068,41.6787,41.6881,63218.0
2019-04-25 15:40:00,44.49,44.5,44.47,44.48,65778.0,41.6974,41.7068,41.6787,41.6881,65778.0
2019-04-25 15:45:00,44.47,44.5,44.46,44.49,84419.0,41.6787,41.7068,41.6693,41.6974,84419.0
2019-04-25 15:50:00,44.5,44.51,44.47,44.5,221941.0,41.7068,41.7162,41.6787,41.7068,221941.0
2019-04-25 15:55:00,44.5,44.54,44.42,44.44,481818.0,41.7068,41.7443,41.6318,41.6506,481818.0
2019-04-26 09:30:00,43.6,44.07,43.5,43.96,282578.0,40.8633,41.3038,40.7696,41.2007,282578.0
2019-04-26 09:35:00,43.95,44.01,43.47,43.52,139057.0,41.1913,41.2476,40.7415,40.7883,139057.0
2019-04-26 09:40:00,43.51,43.76,43.48,43.57,117690.0,40.779,41.0133,40.7508,40.8352,117690.0
2019-04-26 09:45:00,43.57,43.58,43.33,43.56,185913.0,40.8352,40.8446,40.6103,40.8258,185913.0
2019-04-26 09:50:00,43.57,43.76,43.56,43.63,118278.0,40.8352,41.0133,40.8258,40.8914,118278.0
2019-04-26 09:55:00,43.62,43.63,43.36,43.5,156756.0,40.8821,40.8914,40.6384,40.7696,156756.0
2019-04-26 10:00:00,43.49,43.59,43.34,43.54,179050.0,40.7602,40.8539,40.6196,40.8071,179050.0
2019-04-26 10:05:00,43.53,43.62,43.43,43.52,92963.0,40.7977,40.8821,40.704,40.7883,92963.0
2019-04-26 10:10:00,43.52,43.67,43.47,43.63,80018.0,40.7883,40.9289,40.7415,40.8914,80018.0
2019-04-26 10:15:00,43.64,43.81,43.62,43.76,92394.0,40.9008,41.0601,40.8821,41.0133,92394.0
2019-04-26 10:20:00,43.77,44.01,43.73,43.97,118644.0,41.0226,41.2476,40.9852,41.2101,118644.0
2019-04-26 10:25:00,43.97,43.98,43.72,43.76,149142.0,41.2101,41.2195,40.9758,41.0133,149142.0
2019-04-26 10:30:00,43.75,43.88,43.67,43.85,130035.0,41.0039,41.1257,40.9289,41.0976,130035.0
2019-04-26 10:35:00,43.85,43.97,43.82,43.93,75223.0,41.0976,41.2101,41.0695,41.1726,75223.0
2019-04-26 10:40:00,43.93,44.04,43.85,44.03,128370.0,41.1726,41.2757,41.0976,41.2663,128370.0
2019-04-26 10:45:00,44.04,44.13,43.99,44.07,110009.0,41.2757,41.36,41.2288,41.3038,110009.0
2019-04-26 10:50:00,44.06,44.08,43.95,44.04,50715.0,41.2944,41.3132,41.1913,41.2757,50715.0
2019-04-26 10:55:00,44.04,44.09,43.95,44.09,57096.0,41.2757,41.3226,41.1913,41.3226,57096.0
2019-04-26 11:00:00,44.09,44.18,44.06,44.09,33510.0,41.3226,41.4069,41.2944,41.3226,33510.0
2019-04-26 11:05:00,44.09,44.18,44.04,44.17,47929.0,41.3226,41.4069,41.2757,41.3975,47929.0
2019-04-26 11:10:00,44.18,44.29,44.18,44.27,38410.0,41.4069,41.51,41.4069,41.4913,38410.0
2019-04-26 11:15:00,44.26,44.3,44.23,44.26,34961.0,41.4819,41.5194,41.4538,41.4819,34961.0
2019-04-26 11:20:00,44.27,44.38,44.27,44.28,60693.0,41.4913,41.5944,41.4913,41.5006,60693.0
2019-04-26 11:25:00,44.29,44.31,44.26,44.3,81078.0,41.51,41.5287,41.4819,41.5194,81078.0
2019-04-26 11:30:00,44.3,44.31,44.24,44.27,64668.0,41.5194,41.5287,41.4631,41.4913,64668.0
2019-04-26 11:35:00,44.28,44.3,44.23,44.25,43577.0,41.5006,41.5194,41.4538,41.4725,43577.0
2019-04-26 11:40:00,44.25,44.25,44.14,44.19,44869.0,41.4725,41.4725,41.3694,41.4163,44869.0
2019-04-26 11:45:00,44.19,44.2,44.13,44.14,60121.0,41.4163,41.4257,41.36,41.3694,60121.0
2019-04-26 11:50:00,44.14,44.14,44.08,44.09,52610.0,41.3694,41.3694,41.3132,41.3226,52610.0
2019-04-26 11:55:00,44.08,44.1,43.97,44.06,68830.0,41.3132,41.3319,41.2101,41.2944,68830.0
2019-04-26 12:00:00,44.06,44.06,43.97,44.06,38611.0,41.2944,41.2944,41.2101,41.2944,38611.0
2019-04-26 12:05:00,44.05,44.16,44.04,44.09,111288.0,41.2851,41.3882,41.2757,41.3226,111288.0
2019-04-26 12:10:00,44.09,44.1,44.02,44.08,30823.0,41.3226,41.3319,41.2569,41.3132,30823.0
2019-04-26 12:15:00,44.08,44.13,44.07,44.13,36766.0,41.3132,41.36,41.3038,41.36,36766.0
2019-04-26 12:20:00,44.12,44.13,44.05,44.13,30485.0,41.3507,41.36,41.2851,41.36,30485.0
2019-04-26 12:25:00,44.12,44.17,44.1,44.14,19351.0,41.3507,41.3975,41.3319,41.3694,19351.0
2019-04-26 12:30:00,44.15,44.2,44.14,44.17,31394.0,41.3788,41.4257,41.3694,41.3975,31394.0
2019-04-26 12:35:00,44.17,44.2,44.15,44.18,54820.0,41.3975,41.4257,41.3788,41.4069,54820.0
2019-04-26 12:40:00,44.18,44.23,44.16,44.22,78852.0,41.4069,41.4538,41.3882,41.4444,78852.0
2019-04-26 12:45:00,44.22,44.3,44.19,44.24,81225.0,41.4444,41.5194,41.4163,41.4631,81225.0
2019-04-26 12:50:00,44.23,44.3,44.22,44.29,41641.0,41.4538,41.5194,41.4444,41.51,41641.0
2019-04-26 12:55:00,44.28,44.3,44.25,44.28,32106.0,41.5006,41.5194,41.4725,41.5006,32106.0
2019-04-26 13:00:00,44.28,44.28,44.23,44.23,59074.0,41.5006,41.5006,41.4538,41.4538,59074.0
2019-04-26 13:05:00,44.23,44.26,44.2,44.25,44660.0,41.4538,41.4819,41.4257,41.4725,44660.0
2019-04-26 13:10:00,44.24,44.24,44.18,44.21,78336.0,41.4631,41.4631,41.4069,41.435,78336.0
2019-04-26 13:15:00,44.22,44.22,44.14,44.21,43252.0,41.4444,41.4444,41.3694,41.435,43252.0
2019-04-26 13:20:00,44.21,44.23,44.17,44.2,34262.0,41.435,41.4538,41.3975,41.4257,34262.0
2019-04-26 13:25:00,44.2,44.23,44.18,44.22,41433.0,41.4257,41.4538,41.4069,41.4444,41433.0
2019-04-26 13:30:00,44.21,44.22,44.18,44.2,27290.0,41.435,41.4444,41.4069,41.4257,27290.0
2019-04-26 13:35:00,44.2,44.23,44.18,44.21,34024.0,41.4257,41.4538,41.4069,41.435,34024.0
2019-04-26 13:40:00,44.2,44.26,44.17,44.25,41450.0,41.4257,41.4819,41.3975,41.4725,41450.0
2019-04-26 13:45:00,44.25,44.29,44.24,44.27,23447.0,41.4725,41.51,41.4631,41.4913,23447.0
2019-04-26 13:50:00,44.28,44.3,44.24,44.29,21372.0,41.5006,41.5194,41.4631,41.51,21372.0
2019-04-26 13:55:00,44.29,44.29,44.23,44.24,18952.0,41.51,41.51,41.4538,41.4631,18952.0
2019-04-26 14:00:00,44.24,44.26,44.18,44.24,55607.0,41.4631,41.4819,41.4069,41.4631,55607.0
2019-04-26 14:05:00,44.24,44.28,44.23,44.28,20331.0,41.4631,41.5006,41.4538,41.5006,20331.0
2019-04-26 14:10:00,44.27,44.31,44.23,44.3,35811.0,41.4913,41.5287,41.4538,41.5194,35811.0
2019-04-26 14:15:00,44.3,44.41,44.29,44.39,35499.0,41.5194,41.6225,41.51,41.6037,35499.0
2019-04-26 14:20:00,44.39,44.43,44.38,44.41,48929.0,41.6037,41.6412,41.5944,41.6225,48929.0
2019-04-26 14:25:00,44.41,44.41,44.37,44.39,56414.0,41.6225,41.6225,41.585,41.6037,56414.0
2019-04-26 14:30:00,44.39,44.42,44.36,44.41,35680.0,41.6037,41.6318,41.5756,41.6225,35680.0
2019-04-26 14:35:00,44.41,44.41,44.37,44.4,30821.0,41.6225,41.6225,41.585,41.6131,30821.0
2019-04-26 14:40:00,44.39,44.42,44.36,44.41,37010.0,41.6037,41.6318,41.5756,41.6225,37010.0
2019-04-26 14:45:00,44.42,44.42,44.35,44.35,28726.0,41.6318,41.6318,41.5662,41.5662,28726.0
2019-04-26 14:50:00,44.35,44.39,44.32,44.38,36384.0,41.5662,41.6037,41.5381,41.5944,36384.0
2019-04-26 14:55:00,44.38,44.43,44.37,44.42,39741.0,41.5944,41.6412,41.585,41.6318,39741.0
2019-04-26 15:00:00,44.43,44.5,44.43,44.49,66896.0,41.6412,41.7068,41.6412,41.6974,66896.0
2019-04-26 15:05:00,44.49,44.54,44.48,44.5,55419.0,41.6974,41.7443,41.6881,41.7068,55419.0
2019-04-26 15:10:00,44.5,44.54,44.48,44.51,50393.0,41.7068,41.7443,41.6881,41.7162,50393.0
2019-04-26 15:15:00,44.5,44.53,44.48,44.52,47803.0,41.7068,41.7349,41.6881,41.7256,47803.0
2019-04-26 15:20:00,44.53,44.56,44.51,44.56,46905.0,41.7349,41.7631,41.7162,41.7631,46905.0
2019-04-26 15:25:00,44.56,44.62,44.55,44.57,101204.0,41.7631,41.8193,41.7537,41.7724,101204.0
2019-04-26 15:30:00,44.57,44.61,44.53,44.59,76274.0,41.7724,41.8099,41.7349,41.7912,76274.0
2019-04-26 15:35:00,44.58,44.66,44.58,44.65,69631.0,41.7818,41.8568,41.7818,41.8474,69631.0
2019-04-26 15:40:00,44.65,44.7,44.63,44.69,91232.0,41.8474,41.8943,41.8287,41.8849,91232.0
2019-04-26 15:45:00,44.69,44.71,44.62,44.64,145067.0,41.8849,41.9036,41.8193,41.838,145067.0
2019-04-26 15:50:00,44.64,44.64,44.57,44.58,252076.0,41.838,41.838,41.7724,41.7818,252076.0
2019-04-26 15:55:00,44.59,44.69,44.56,44.66,399836.0,41.7912,41.8849,41.7631,41.8568,399836.0
2019-04-29 09:30:00,44.57,44.91,44.55,44.6,120526.0,41.7724,42.0911,41.7537,41.8005,120526.0
2019-04-29 09:35:00,44.57,44.7,44.42,44.46,76125.0,41.7724,41.8943,41.6318,41.6693,76125.0
2019-04-29 09:40:00,44.45,44.64,44.28,44.58,83886.0,41.66,41.838,41.5006,41.7818,83886.0
2019-04-29 09:45:00,44.59,44.63,44.33,44.38,65045.0,41.7912,41.8287,41.5475,41.5944,65045.0
2019-04-29 09:50:00,44.37,44.43,44.33,44.41,47507.0,41.585,41.6412,41.5475,41.6225,47507.0
2019-04-29 09:55:00,44.42,44.48,44.36,44.37,41765.0,41.6318,41.6881,41.5756,41.585,41765.0
2019-04-29 10:00:00,44.37,44.46,44.32,44.34,72896.0,41.585,41.6693,41.5381,41.5569,72896.0
2019-04-29 10:05:00,44.34,44.39,44.25,44.31,56576.0,41.5569,41.6037,41.4725,41.5287,56576.0
2019-04-29 10:10:00,44.32,44.48,44.32,44.46,34512.0,41.5381,41.6881,41.5381,41.6693,34512.0
2019-04-29 10:15:00,44.46,44.55,44.46,44.51,42930.0,41.6693,41.7537,41.6693,41.7162,42930.0
2019-04-29 10:20:00,44.52,44.59,44.5,44.56,82050.0,41.7256,41.7912,41.7068,41.7631,82050.0
2019-04-29 10:25:00,44.56,44.61,44.45,44.48,71352.0,41.7631,41.8099,41.66,41.6881,71352.0
2019-04-29 10:30:00,44.48,44.57,44.4,44.56,52736.0,41.6881,41.7724,41.6131,41.7631,52736.0
2019-04-29 10:35:00,44.56,44.67,44.52,44.65,37859.0,41.7631,41.8661,41.7256,41.8474,37859.0
2019-04-29 10:40:00,44.66,44.72,44.62,44.66,34823.0,41.8568,41.913,41.8193,41.8568,34823.0
2019-04-29 10:45:00,44.66,44.74,44.64,44.73,47813.0,41.8568,41.9318,41.838,41.9224,47813.0
2019-04-29 10:50:00,44.73,44.75,44.7,44.73,35749.0,41.9224,41.9411,41.8943,41.9224,35749.0
2019-04-29 10:55:00,44.73,44.76,44.66,44.7,32518.0,41.9224,41.9505,41.8568,41.8943,32518.0
2019-04-29 11:00:00,44.69,44.8,44.67,44.76,67611.0,41.8849,41.988,41.8661,41.9505,67611.0
2019-04-29 11:05:00,44.76,44.79,44.72,44.73,40962.0,41.9505,41.9786,41.913,41.9224,40962.0
2019-04-29 11:10:00,44.73,44.77,44.67,44.69,41704.0,41.9224,41.9599,41.8661,41.8849,41704.0
2019-04-29 11:15:00,44.68,44.73,44.62,44.63,25199.0,41.8755,41.9224,41.8193,41.8287,25199.0
2019-04-29 11:20:00,44.62,44.68,44.61,44.64,36023.0,41.8193,41.8755,41.8099,41.838,36023.0
2019-04-29 11:25:00,44.64,44.66,44.6,44.62,30039.0,41.838,41.8568,41.8005,41.8193,30039.0
2019-04-29 11:30:00,44.61,44.66,44.58,44.66,41569.0,41.8099,41.8568,41.7818,41.8568,41569.0
2019-04-29 11:35:00,44.66,44.69,44.62,44.62,30542.0,41.8568,41.8849,41.8193,41.8193,30542.0
2019-04-29 11:40:00,44.62,44.64,44.54,44.55,33061.0,41.8193,41.838,41.7443,41.7537,33061.0
2019-04-29 11:45:00,44.56,44.6,44.53,44.57,32864.0,41.7631,41.8005,41.7349,41.7724,32864.0
2019-04-29 11:50:00,44.57,44.62,44.56,44.6,14200.0,41.7724,41.8193,41.7631,41.8005,14200.0
2019-04-29 11:55:00,44.6,44.64,44.57,44.62,32701.0,41.8005,41.838,41.7724,41.8193,32701.0
2019-04-29 12:00:00,44.63,44.69,44.6,44.66,23084.0,41.8287,41.8849,41.8005,41.8568,23084.0
2019-04-29 12:05:00,44.66,44.73,44.66,44.69,31810.0,41.8568,41.9224,41.8568,41.8849,31810.0
2019-04-29 12:10:00,44.69,44.71,44.65,44.67,22296.0,41.8849,41.9036,41.8474,41.8661,22296.0
2019-04-29 12:15:00,44.67,44.69,44.62,44.64,28724.0,41.8661,41.8849,41.8193,41.838,28724.0
2019-04-29 12:20:00,44.64,44.69,44.63,44.67,16120.0,41.838,41.8849,41.8287,41.8661,16120.0
2019-04-29 12:25:00,44.67,44.69,44.64,44.67,27956.0,41.8661,41.8849,41.838,41.8661,27956.0
2019-04-29 12:30:00,44.67,44.68,44.63,44.64,29427.0,41.8661,41.8755,41.8287,41.838,29427.0
2019-04-29 12:35:00,44.64,44.65,44.6,44.64,28983.0,41.838,41.8474,41.8005,41.838,28983.0
2019-04-29 12:40:00,44.65,44.67,44.64,44.66,65477.0,41.8474,41.8661,41.838,41.8568,65477.0
2019-04-29 12:45:00,44.66,44.67,44.64,44.67,20801.0,41.8568,41.8661,41.838,41.8661,20801.0
2019-04-29 12:50:00,44.67,44.75,44.65,44.72,27857.0,41.8661,41.9411,41.8474,41.913,27857.0
2019-04-29 12:55:00,44.72,44.78,44.71,44.74,24207.0,41.913,41.9692,41.9036,41.9318,24207.0
2019-04-29 13:00:00,44.75,44.77,44.71,44.73,21757.0,41.9411,41.9599,41.9036,41.9224,21757.0
2019-04-29 13:05:00,44.74,44.74,44.69,44.7,45113.0,41.9318,41.9318,41.8849,41.8943,45113.0
2019-04-29 13:10:00,44.7,44.71,44.62,44.67,37584.0,41.8943,41.9036,41.8193,41.8661,37584.0
2019-04-29 13:15:00,44.68,44.73,44.67,44.72,128597.0,41.8755,41.9224,41.8661,41.913,128597.0
2019-04-29 13:20:00,44.72,44.72,44.61,44.62,158612.0,41.913,41.913,41.8099,41.8193,158612.0
2019-04-29 13:25:00,44.62,44.67,44.59,44.65,73172.0,41.8193,41.8661,41.7912,41.8474,73172.0
2019-04-29 13:30:00,44.64,44.67,44.62,44.65,18887.0,41.838,41.8661,41.8193,41.8474,18887.0
2019-04-29 13:35:00,44.66,44.66,44.57,44.6,25968.0,41.8568,41.8568,41.7724,41.8005,25968.0
2019-04-29 13:40:00,44.6,44.6,44.54,44.55,35283.0,41.8005,41.8005,41.7443,41.7537,35283.0
2019-04-29 13:45:00,44.55,44.55,44.47,44.49,46931.0,41.7537,41.7537,41.6787,41.6974,46931.0
2019-04-29 13:50:00,44.48,44.49,44.45,44.48,47868.0,41.6881,41.6974,41.66,41.6881,47868.0
2019-04-29 13:55:00,44.48,44.55,44.48,44.53,28152.0,41.6881,41.7537,41.6881,41.7349,28152.0
2019-04-29 14:00:00,44.53,44.58,44.53,44.55,31437.0,41.7349,41.7818,41.7349,41.7537,31437.0
2019-04-29 14:05:00,44.55,44.57,44.53,44.55,25987.0,41.7537,41.7724,41.7349,41.7537,25987.0
2019-04-29 14:10:00,44.55,44.58,44.55,44.55,24312.0,41.7537,41.7818,41.7537,41.7537,24312.0
2019-04-29 14:15:00,44.55,44.59,44.54,44.59,30310.0,41.7537,41.7912,41.7443,41.7912,30310.0
2019-04-29 14:20:00,44.59,44.63,44.58,44.61,27186.0,41.7912,41.8287,41.7818,41.8099,27186.0
2019-04-29 14:25:00,44.6,44.6,44.54,44.55,23613.0,41.8005,41.8005,41.7443,41.7537,23613.0
2019-04-29 14:30:00,44.55,44.57,44.53,44.55,33745.0,41.7537,41.7724,41.7349,41.7537,33745.0
2019-04-29 14:35:00,44.55,44.56,44.5,44.51,23422.0,41.7537,41.7631,41.7068,41.7162,23422.0
2019-04-29 14:40:00,44.51,44.55,44.5,44.54,27007.0,41.7162,41.7537,41.7068,41.7443,27007.0
2019-04-29 14:45:00,44.54,44.54,44.48,44.5,47115.0,41.7443,41.7443,41.6881,41.7068,47115.0
2019-04-29 14:50:00,44.5,44.51,44.47,44.48,48393.0,41.7068,41.7162,41.6787,41.6881,48393.0
2019-04-29 14:55:00,44.49,44.52,44.48,44.5,31050.0,41.6974,41.7256,41.6881,41.7068,31050.0
2019-04-29 15:00:00,44.5,44.54,44.49,44.51,31531.0,41.7068,41.7443,41.6974,41.7162,31531.0
2019-04-29 15:05:00,44.52,44.53,44.47,44.48,56664.0,41.7256,41.7349,41.6787,41.6881,56664.0
2019-04-29 15:10:00,44.48,44.48,44.4,44.41,45449.0,41.6881,41.6881,41.6131,41.6225,45449.0
2019-04-29 15:15:00,44.41,44.43,44.39,44.4,78238.0,41.6225,41.6412,41.6037,41.6131,78238.0
2019-04-29 15:20:00,44.4,44.4,44.36,44.39,66607.0,41.6131,41.6131,41.5756,41.6037,66607.0
2019-04-29 15:25:00,44.39,44.39,44.33,44.37,73194.0,41.6037,41.6037,41.5475,41.585,73194.0
2019-04-29 15:30:00,44.37,44.43,44.34,44.39,72628.0,41.585,41.6412,41.5569,41.6037,72628.0
2019-04-29 15:35:00,44.4,44.42,44.36,44.38,52903.0,41.6131,41.6318,41.5756,41.5944,52903.0
2019-04-29 15:40:00,44.38,44.39,44.31,44.31,79000.0,41.5944,41.6037,41.5287,41.5287,79000.0
2019-04-29 15:45:00,44.31,44.32,44.24,44.24,157544.0,41.5287,41.5381,41.4631,41.4631,157544.0
2019-04-29 15:50:00,44.25,44.27,44.21,44.23,221401.0,41.4725,41.4913,41.435,41.4538,221401.0
2019-04-29 15:55:00,44.23,44.26,44.2,44.23,337236.0,41.4538,41.4819,41.4257,41.4538,337236.0
2019-04-30 09:30:00,44.15,44.48,43.96,44.38,193306.0,41.3788,41.6881,41.2007,41.5944,193306.0
2019-04-30 09:35:00,44.39,44.47,44.31,44.4,51478.0,41.6037,41.6787,41.5287,41.6131,51478.0
2019-04-30 09:40:00,44.4,44.49,44.37,44.47,54786.0,41.6131,41.6974,41.585,41.6787,54786.0
2019-04-30 09:45:00,44.46,44.58,44.38,44.58,93526.0,41.6693,41.7818,41.5944,41.7818,93526.0
2019-04-30 09:50:00,44.58,44.58,44.44,44.47,98865.0,41.7818,41.7818,41.6506,41.6787,98865.0
2019-04-30 09:55:00,44.46,44.48,44.28,44.32,82921.0,41.6693,41.6881,41.5006,41.5381,82921.0
2019-04-30 10:00:00,44.32,44.42,44.31,44.39,96442.0,41.5381,41.6318,41.5287,41.6037,96442.0
2019-04-30 10:05:00,44.4,44.49,44.38,44.43,127303.0,41.6131,41.6974,41.5944,41.6412,127303.0
2019-04-30 10:10:00,44.43,44.46,44.41,44.45,67504.0,41.6412,41.6693,41.6225,41.66,67504.0
2019-04-30 10:15:00,44.45,44.56,44.44,44.49,87576.0,41.66,41.7631,41.6506,41.6974,87576.0
2019-04-30 10:20:00,44.49,44.5,44.44,44.44,69640.0,41.6974,41.7068,41.6506,41.6506,69640.0
2019-04-30 10:25:00,44.43,44.46,44.31,44.33,47683.0,41.6412,41.6693,41.5287,41.5475,47683.0
2019-04-30 10:30:00,44.32,44.35,44.29,44.29,167843.0,41.5381,41.5662,41.51,41.51,167843.0
2019-04-30 10:35:00,44.29,44.33,44.25,44.27,54340.0,41.51,41.5475,41.4725,41.4913,54340.0
2019-04-30 10:40:00,44.27,44.28,44.2,44.21,52150.0,41.4913,41.5006,41.4257,41.435,52150.0
2019-04-30 10:45:00,44.21,44.27,44.21,44.23,51081.0,41.435,41.4913,41.435,41.4538,51081.0
2019-04-30 10:50:00,44.23,44.28,44.18,44.19,113225.0,41.4538,41.5006,41.4069,41.4163,113225.0
2019-04-30 10:55:00,44.19,44.21,44.1,44.1,92234.0,41.4163,41.435,41.3319,41.3319,92234.0
2019-04-30 11:00:00,44.11,44.11,43.86,43.96,136809.0,41.3413,41.3413,41.107,41.2007,136809.0
2019-04-30 11:05:00,43.96,43.99,43.78,43.79,144906.0,41.2007,41.2288,41.032,41.0414,144906.0
2019-04-30 11:10:00,43.79,43.84,43.75,43.81,186254.0,41.0414,41.0882,41.0039,41.0601,186254.0
2019-04-30 11:15:00,43.8,43.84,43.76,43.81,128591.0,41.0508,41.0882,41.0133,41.0601,128591.0
2019-04-30 11:20:00,43.82,43.91,43.78,43.88,196165.0,41.0695,41.1539,41.032,41.1257,196165.0
2019-04-30 11:25:00,43.88,43.88,43.76,43.77,118833.0,41.1257,41.1257,41.0133,41.0226,118833.0
2019-04-30 11:30:00,43.78,43.94,43.78,43.88,103483.0,41.032,41.182,41.032,41.1257,103483.0
2019-04-30 11:35:00,43.89,43.94,43.84,43.87,111520.0,41.1351,41.182,41.0882,41.1164,111520.0
2019-04-30 11:40:00,43.86,43.92,43.83,43.9,209830.0,41.107,41.1632,41.0789,41.1445,209830.0
2019-04-30 11:45:00,43.9,43.96,43.89,43.96,74209.0,41.1445,41.2007,41.1351,41.2007,74209.0
2019-04-30 11:50:00,43.96,43.99,43.93,43.95,96653.0,41.2007,41.2288,41.1726,41.1913,96653.0
2019-04-30 11:55:00,43.96,43.96,43.87,43.89,51077.0,41.2007,41.2007,41.1164,41.1351,51077.0
2019-04-30 12:00:00,43.88,43.89,43.78,43.79,67413.0,41.1257,41.1351,41.032,41.0414,67413.0
2019-04-30 12:05:00,43.78,43.79,43.74,43.74,76688.0,41.032,41.0414,40.9945,40.9945,76688.0
2019-04-30 12:10:00,43.74,43.78,43.72,43.77,92979.0,40.9945,41.032,40.9758,41.0226,92979.0
2019-04-30 12:15:00,43.77,43.92,43.76,43.91,106408.0,41.0226,41.1632,41.0133,41.1539,106408.0
2019-04-30 12:20:00,43.91,43.96,43.91,43.94,156903.0,41.1539,41.2007,41.1539,41.182,156903.0
2019-04-30 12:25:00,43.94,44.05,43.93,44.04,355776.0,41.182,41.2851,41.1726,41.2757,355776.0
2019-04-30 12:30:00,44.04,44.06,43.96,43.98,78627.0,41.2757,41.2944,41.2007,41.2195,78627.0
2019-04-30 12:35:00,43.98,44.03,43.96,44.0,49640.0,41.2195,41.2663,41.2007,41.2382,49640.0
2019-04-30 12:40:00,44.0,44.07,43.96,44.04,75367.0,41.2382,41.3038,41.2007,41.2757,75367.0
2019-04-30 12:45:00,44.05,44.05,43.98,44.01,63632.0,41.2851,41.2851,41.2195,41.2476,63632.0
2019-04-30 12:50:00,44.01,44.01,43.95,43.98,42976.0,41.2476,41.2476,41.1913,41.2195,42976.0
2019-04-30 12:55:00,43.98,44.01,43.97,44.0,38551.0,41.2195,41.2476,41.2101,41.2382,38551.0
2019-04-30 13:00:00,44.0,44.01,43.96,43.96,56925.0,41.2382,41.2476,41.2007,41.2007,56925.0
2019-04-30 13:05:00,43.96,44.05,43.95,44.04,28602.0,41.2007,41.2851,41.1913,41.2757,28602.0
2019-04-30 13:10:00,44.05,44.08,44.02,44.02,35860.0,41.2851,41.3132,41.2569,41.2569,35860.0
2019-04-30 13:15:00,44.02,44.05,43.99,43.99,37411.0,41.2569,41.2851,41.2288,41.2288,37411.0
2019-04-30 13:20:00,44.0,44.01,43.98,44.01,48417.0,41.2382,41.2476,41.2195,41.2476,48417.0
2019-04-30 13:25:00,44.02,44.05,43.93,43.95,100818.0,41.2569,41.2851,41.1726,41.1913,100818.0
2019-04-30 13:30:00,43.95,43.97,43.94,43.96,49486.0,41.1913,41.2101,41.182,41.2007,49486.0
2019-04-30 13:35:00,43.95,44.02,43.86,44.0,582259.0,41.1913,41.2569,41.107,41.2382,582259.0
2019-04-30 13:40:00,44.0,44.06,43.98,44.02,127651.0,41.2382,41.2944,41.2195,41.2569,127651.0
2019-04-30 13:45:00,44.02,44.04,43.98,44.0,82563.0,41.2569,41.2757,41.2195,41.2382,82563.0
2019-04-30 13:50:00,44.0,44.0,43.98,44.0,37948.0,41.2382,41.2382,41.2195,41.2382,37948.0
2019-04-30 13:55:00,44.0,44.05,43.98,44.05,72602.0,41.2382,41.2851,41.2195,41.2851,72602.0
2019-04-30 14:00:00,44.06,44.08,43.99,44.03,141750.0,41.2944,41.3132,41.2288,41.2663,141750.0
2019-04-30 14:05:00,44.03,44.03,43.94,43.96,112442.0,41.2663,41.2663,41.182,41.2007,112442.0
2019-04-30 14:10:00,43.96,43.97,43.93,43.96,113491.0,41.2007,41.2101,41.1726,41.2007,113491.0
2019-04-30 14:15:00,43.96,43.97,43.94,43.96,70343.0,41.2007,41.2101,41.182,41.2007,70343.0
2019-04-30 14:20:00,43.96,43.97,43.94,43.96,160196.0,41.2007,41.2101,41.182,41.2007,160196.0
2019-04-30 14:25:00,43.96,44.01,43.9,43.91,85012.0,41.2007,41.2476,41.1445,41.1539,85012.0
2019-04-30 14:30:00,43.91,43.95,43.9,43.93,72549.0,41.1539,41.1913,41.1445,41.1726,72549.0
2019-04-30 14:35:00,43.93,43.93,43.89,43.92,114984.0,41.1726,41.1726,41.1351,41.1632,114984.0
2019-04-30 14:40:00,43.93,43.93,43.87,43.89,162687.0,41.1726,41.1726,41.1164,41.1351,162687.0
2019-04-30 14:45:00,43.89,43.94,43.88,43.93,90959.0,41.1351,41.182,41.1257,41.1726,90959.0
2019-04-30 14:50:00,43.93,43.94,43.9,43.91,51650.0,41.1726,41.182,41.1445,41.1539,51650.0
2019-04-30 14:55:00,43.91,43.93,43.89,43.91,71128.0,41.1539,41.1726,41.1351,41.1539,71128.0
2019-04-30 15:00:00,43.91,43.93,43.88,43.89,69070.0,41.1539,41.1726,41.1257,41.1351,69070.0
2019-04-30 15:05:00,43.89,43.98,43.88,43.97,72407.0,41.1351,41.2195,41.1257,41.2101,72407.0
2019-04-30 15:10:00,43.97,43.97,43.89,43.9,66181.0,41.2101,41.2101,41.1351,41.1445,66181.0
2019-04-30 15:15:00,43.9,43.93,43.89,43.91,89247.0,41.1445,41.1726,41.1351,41.1539,89247.0
2019-04-30 15:20:00,43.91,43.95,43.91,43.93,88792.0,41.1539,41.1913,41.1539,41.1726,88792.0
2019-04-30 15:25:00,43.92,43.93,43.88,43.91,88384.0,41.1632,41.1726,41.1257,41.1539,88384.0
2019-04-30 15:30:00,43.9,44.06,43.9,44.06,88917.0,41.1445,41.2944,41.1445,41.2944,88917.0
2019-04-30 15:35:00,44.05,44.07,44.02,44.07,79410.0,41.2851,41.3038,41.2569,41.3038,79410.0
2019-04-30 15:40:00,44.07,44.08,44.03,44.05,81654.0,41.3038,41.3132,41.2663,41.2851,81654.0
2019-04-30 15:45:00,44.05,44.08,44.04,44.08,164726.0,41.2851,41.3132,41.2757,41.3132,164726.0
2019-04-30 15:50:00,44.07,44.13,44.04,44.13,197337.0,41.3038,41.36,41.2757,41.36,197337.0
2019-04-30 15:55:00,44.13,44.14,44.07,44.08,468585.0,41.36,41.3694,41.3038,41.3132,468585.0
2019-05-01 09:30:00,44.07,44.66,43.89,44.61,302975.0,41.3038,41.8568,41.1351,41.8099,302975.0
2019-05-01 09:35:00,44.62,44.67,44.41,44.46,96449.0,41.8193,41.8661,41.6225,41.6693,96449.0
2019-05-01 09:40:00,44.47,44.65,44.33,44.34,160779.0,41.6787,41.8474,41.5475,41.5569,160779.0
2019-05-01 09:45:00,44.34,44.38,44.13,44.13,188087.0,41.5569,41.5944,41.36,41.36,188087.0
2019-05-01 09:50:00,44.13,44.15,43.87,43.99,340724.0,41.36,41.3788,41.1164,41.2288,340724.0
2019-05-01 09:55:00,44.0,44.01,43.89,43.93,92707.0,41.2382,41.2476,41.1351,41.1726,92707.0
2019-05-01 10:00:00,43.92,43.96,43.8,43.82,176984.0,41.1632,41.2007,41.0508,41.0695,176984.0
2019-05-01 10:05:00,43.81,43.88,43.7,43.7,126867.0,41.0601,41.1257,40.957,40.957,126867.0
2019-05-01 10:10:00,43.7,43.92,43.68,43.86,102042.0,40.957,41.1632,40.9383,41.107,102042.0
2019-05-01 10:15:00,43.87,43.87,43.72,43.73,105583.0,41.1164,41.1164,40.9758,40.9852,105583.0
2019-05-01 10:20:00,43.73,43.75,43.52,43.55,222550.0,40.9852,41.0039,40.7883,40.8165,222550.0
2019-05-01 10:25:00,43.54,43.61,43.49,43.57,177565.0,40.8071,40.8727,40.7602,40.8352,177565.0
2019-05-01 10:30:00,43.56,43.57,43.45,43.48,98128.0,40.8258,40.8352,40.7227,40.7508,98128.0
2019-05-01 10:35:00,43.49,43.58,43.48,43.53,87831.0,40.7602,40.8446,40.7508,40.7977,87831.0
2019-05-01 10:40:00,43.53,43.58,43.5,43.58,85174.0,40.7977,40.8446,40.7696,40.8446,85174.0
2019-05-01 10:45:00,43.58,43.74,43.57,43.72,144561.0,40.8446,40.9945,40.8352,40.9758,144561.0
2019-05-01 10:50:00,43.73,43.82,43.66,43.8,123237.0,40.9852,41.0695,40.9195,41.0508,123237.0
2019-05-01 10:55:00,43.8,43.82,43.71,43.71,87332.0,41.0508,41.0695,40.9664,40.9664,87332.0
2019-05-01 11:00:00,43.7,43.83,43.68,43.82,62844.0,40.957,41.0789,40.9383,41.0695,62844.0
2019-05-01 11:05:00,43.82,43.92,43.81,43.92,47507.0,41.0695,41.1632,41.0601,41.1632,47507.0
2019-05-01 11:10:00,43.93,43.97,43.87,43.89,48539.0,41.1726,41.2101,41.1164,41.1351,48539.0
2019-05-01 11:15:00,43.88,43.93,43.85,43.91,45776.0,41.1257,41.1726,41.0976,41.1539,45776.0
2019-05-01 11:20:00,43.91,43.97,43.89,43.93,43498.0,41.1539,41.2101,41.1351,41.1726,43498.0
2019-05-01 11:25:00,43.92,43.94,43.88,43.93,39944.0,41.1632,41.182,41.1257,41.1726,39944.0
2019-05-01 11:30:00,43.93,44.0,43.91,43.96,54427.0,41.1726,41.2382,41.1539,41.2007,54427.0
2019-05-01 11:35:00,43.97,44.02,43.96,44.02,72443.0,41.2101,41.2569,41.2007,41.2569,72443.0
2019-05-01 11:40:00,44.02,44.05,43.99,44.02,44101.0,41.2569,41.2851,41.2288,41.2569,44101.0
2019-05-01 11:45:00,44.02,44.12,43.97,44.11,39073.0,41.2569,41.3507,41.2101,41.3413,39073.0
2019-05-01 11:50:00,44.1,44.16,44.09,44.14,23440.0,41.3319,41.3882,41.3226,41.3694,23440.0
2019-05-01 11:55:00,44.13,44.15,44.08,44.13,49389.0,41.36,41.3788,41.3132,41.36,49389.0
2019-05-01 12:00:00,44.13,44.14,44.07,44.12,37566.0,41.36,41.3694,41.3038,41.3507,37566.0
2019-05-01 12:05:00,44.11,44.12,44.04,44.05,119818.0,41.3413,41.3507,41.2757,41.2851,119818.0
2019-05-01 12:10:00,44.05,44.05,43.94,43.98,74136.0,41.2851,41.2851,41.182,41.2195,74136.0
2019-05-01 12:15:00,43.98,44.01,43.92,43.93,43034.0,41.2195,41.2476,41.1632,41.1726,43034.0
2019-05-01 12:20:00,43.93,43.94,43.89,43.9,33744.0,41.1726,41.182,41.1351,41.1445,33744.0
2019-05-01 12:25:00,43.9,43.95,43.87,43.95,39845.0,41.1445,41.1913,41.1164,41.1913,39845.0
2019-05-01 12:30:00,43.95,43.95,43.89,43.95,48013.0,41.1913,41.1913,41.1351,41.1913,48013.0
2019-05-01 12:35:00,43.94,43.96,43.86,43.87,67332.0,41.182,41.2007,41.107,41.1164,67332.0
2019-05-01 12:40:00,43.87,43.87,43.78,43.81,92488.0,41.1164,41.1164,41.032,41.0601,92488.0
2019-05-01 12:45:00,43.81,43.91,43.81,43.87,71494.0,41.0601,41.1539,41.0601,41.1164,71494.0
2019-05-01 12:50:00,43.88,43.88,43.81,43.85,38359.0,41.1257,41.1257,41.0601,41.0976,38359.0
2019-05-01 12:55:00,43.86,43.91,43.85,43.89,52736.0,41.107,41.1539,41.0976,41.1351,52736.0
2019-05-01 13:00:00,43.9,43.97,43.84,43.86,96244.0,41.1445,41.2101,41.0882,41.107,96244.0
2019-05-01 13:05:00,43.86,43.86,43.72,43.75,58995.0,41.107,41.107,40.9758,41.0039,58995.0
2019-05-01 13:10:00,43.75,43.75,43.65,43.67,104939.0,41.0039,41.0039,40.9102,40.9289,104939.0
2019-05-01 13:15:00,43.66,43.67,43.64,43.64,48225.0,40.9195,40.9289,40.9008,40.9008,48225.0
2019-05-01 13:20:00,43.65,43.72,43.64,43.69,50618.0,40.9102,40.9758,40.9008,40.9477,50618.0
2019-05-01 13:25:00,43.7,43.72,43.67,43.71,34633.0,40.957,40.9758,40.9289,40.9664,34633.0
2019-05-01 13:30:00,43.71,43.71,43.64,43.65,49417.0,40.9664,40.9664,40.9008,40.9102,49417.0
2019-05-01 13:35:00,43.65,43.68,43.63,43.68,58988.0,40.9102,40.9383,40.8914,40.9383,58988.0
2019-05-01 13:40:00,43.67,43.72,43.67,43.72,39677.0,40.9289,40.9758,40.9289,40.9758,39677.0
2019-05-01 13:45:00,43.72,43.72,43.67,43.71,28967.0,40.9758,40.9758,40.9289,40.9664,28967.0
2019-05-01 13:50:00,43.72,43.73,43.7,43.71,27823.0,40.9758,40.9852,40.957,40.9664,27823.0
2019-05-01 13:55:00,43.71,43.89,43.71,43.88,41025.0,40.9664,41.1351,40.9664,41.1257,41025.0
2019-05-01 14:00:00,43.87,43.94,43.82,43.91,62322.0,41.1164,41.182,41.0695,41.1539,62322.0
2019-05-01 14:05:00,43.91,44.01,43.89,43.99,55404.0,41.1539,41.2476,41.1351,41.2288,55404.0
2019-05-01 14:10:00,43.99,44.01,43.91,43.95,60013.0,41.2288,41.2476,41.1539,41.1913,60013.0
2019-05-01 14:15:00,43.94,43.98,43.93,43.98,50616.0,41.182,41.2195,41.1726,41.2195,50616.0
2019-05-01 14:20:00,43.98,44.0,43.97,44.0,40947.0,41.2195,41.2382,41.2101,41.2382,40947.0
2019-05-01 14:25:00,44.0,44.06,43.99,44.05,124805.0,41.2382,41.2944,41.2288,41.2851,124805.0
2019-05-01 14:30:00,44.04,44.1,43.93,43.98,91992.0,41.2757,41.3319,41.1726,41.2195,91992.0
2019-05-01 14:35:00,43.98,44.0,43.83,43.83,75548.0,41.2195,41.2382,41.0789,41.0789,75548.0
2019-05-01 14:40:00,43.82,43.85,43.77,43.82,107652.0,41.0695,41.0976,41.0226,41.0695,107652.0
2019-05-01 14:45:00,43.83,43.83,43.64,43.66,75391.0,41.0789,41.0789,40.9008,40.9195,75391.0
2019-05-01 14:50:00,43.67,43.77,43.64,43.76,81047.0,40.9289,41.0226,40.9008,41.0133,81047.0
2019-05-01 14:55:00,43.76,43.78,43.72,43.73,56994.0,41.0133,41.032,40.9758,40.9852,56994.0
2019-05-01 15:00:00,43.73,43.78,43.67,43.7,54029.0,40.9852,41.032,40.9289,40.957,54029.0
2019-05-01 15:05:00,43.7,43.72,43.66,43.68,70603.0,40.957,40.9758,40.9195,40.9383,70603.0
2019-05-01 15:10:00,43.68,43.75,43.67,43.73,94956.0,40.9383,41.0039,40.9289,40.9852,94956.0
2019-05-01 15:15:00,43.73,43.78,43.73,43.78,83936.0,40.9852,41.032,40.9852,41.032,83936.0
2019-05-01 15:20:00,43.78,43.79,43.69,43.69,103082.0,41.032,41.0414,40.9477,40.9477,103082.0
2019-05-01 15:25:00,43.69,43.7,43.6,43.62,115615.0,40.9477,40.957,40.8633,40.8821,115615.0
2019-05-01 15:30:00,43.62,43.63,43.45,43.46,202204.0,40.8821,40.8914,40.7227,40.7321,202204.0
2019-05-01 15:35:00,43.45,43.54,43.44,43.48,191025.0,40.7227,40.8071,40.7134,40.7508,191025.0
2019-05-01 15:40:00,43.48,43.53,43.42,43.5,131179.0,40.7508,40.7977,40.6946,40.7696,131179.0
2019-05-01 15:45:00,43.5,43.51,43.41,43.5,278633.0,40.7696,40.779,40.6852,40.7696,278633.0
2019-05-01 15:50:00,43.49,43.51,43.43,43.45,278042.0,40.7602,40.779,40.704,40.7227,278042.0
2019-05-01 15:55:00,43.45,43.48,43.38,43.4,625296.0,40.7227,40.7508,40.6571,40.6759,625296.0
2019-05-02 09:30:00,43.18,43.63,42.86,43.62,523188.0,40.4697,40.8914,40.1698,40.8821,523188.0
2019-05-02 09:35:00,43.62,44.01,43.62,43.99,172928.0,40.8821,41.2476,40.8821,41.2288,172928.0
2019-05-02 09:40:00,44.01,44.25,43.97,43.99,205880.0,41.2476,41.4725,41.2101,41.2288,205880.0
2019-05-02 09:45:00,44.0,44.05,43.9,44.04,186206.0,41.2382,41.2851,41.1445,41.2757,186206.0
2019-05-02 09:50:00,44.03,44.05,43.87,43.97,167603.0,41.2663,41.2851,41.1164,41.2101,167603.0
2019-05-02 09:55:00,43.98,44.12,43.97,44.05,117428.0,41.2195,41.3507,41.2101,41.2851,117428.0
2019-05-02 10:00:00,44.05,44.13,43.98,44.01,135458.0,41.2851,41.36,41.2195,41.2476,135458.0
2019-05-02 10:05:00,44.01,44.11,43.84,43.88,139438.0,41.2476,41.3413,41.0882,41.1257,139438.0
2019-05-02 10:10:00,43.89,44.07,43.88,44.07,141947.0,41.1351,41.3038,41.1257,41.3038,141947.0
2019-05-02 10:15:00,44.09,44.12,44.0,44.04,154472.0,41.3226,41.3507,41.2382,41.2757,154472.0
2019-05-02 10:20:00,44.03,44.04,43.92,43.95,105788.0,41.2663,41.2757,41.1632,41.1913,105788.0
2019-05-02 10:25:00,43.96,44.15,43.96,44.01,91688.0,41.2007,41.3788,41.2007,41.2476,91688.0
2019-05-02 10:30:00,44.01,44.06,43.85,44.04,122754.0,41.2476,41.2944,41.0976,41.2757,122754.0
2019-05-02 10:35:00,44.04,44.1,43.99,44.07,82268.0,41.2757,41.3319,41.2288,41.3038,82268.0
2019-05-02 10:40:00,44.07,44.09,43.99,44.01,112885.0,41.3038,41.3226,41.2288,41.2476,112885.0
2019-05-02 10:45:00,44.01,44.02,43.92,43.98,99363.0,41.2476,41.2569,41.1632,41.2195,99363.0
2019-05-02 10:50:00,43.98,44.09,43.96,44.07,131050.0,41.2195,41.3226,41.2007,41.3038,131050.0
2019-05-02 10:55:00,44.07,44.07,43.84,43.9,159019.0,41.3038,41.3038,41.0882,41.1445,159019.0
2019-05-02 11:00:00,43.9,43.94,43.81,43.91,86926.0,41.1445,41.182,41.0601,41.1539,86926.0
2019-05-02 11:05:00,43.9,44.09,43.9,44.07,108006.0,41.1445,41.3226,41.1445,41.3038,108006.0
2019-05-02 11:10:00,44.07,44.08,43.91,43.94,122245.0,41.3038,41.3132,41.1539,41.182,122245.0
2019-05-02 11:15:00,43.94,43.99,43.78,43.78,144007.0,41.182,41.2288,41.032,41.032,144007.0
2019-05-02 11:20:00,43.79,43.8,43.6,43.66,202150.0,41.0414,41.0508,40.8633,40.9195,202150.0
2019-05-02 11:25:00,43.66,43.81,43.64,43.66,164118.0,40.9195,41.0601,40.9008,40.9195,164118.0
2019-05-02 11:30:00,43.67,43.88,43.66,43.81,122054.0,40.9289,41.1257,40.9195,41.0601,122054.0
2019-05-02 11:35:00,43.8,43.88,43.74,43.75,73816.0,41.0508,41.1257,40.9945,41.0039,73816.0
2019-05-02 11:40:00,43.75,43.77,43.5,43.51,159781.0,41.0039,41.0226,40.7696,40.779,159781.0
2019-05-02 11:45:00,43.51,43.56,43.4,43.48,185133.0,40.779,40.8258,40.6759,40.7508,185133.0
2019-05-02 11:50:00,43.47,43.53,43.34,43.4,124933.0,40.7415,40.7977,40.6196,40.6759,124933.0
2019-05-02 11:55:00,43.4,43.51,43.35,43.48,81749.0,40.6759,40.779,40.629,40.7508,81749.0
2019-05-02 12:00:00,43.48,43.56,43.4,43.56,70262.0,40.7508,40.8258,40.6759,40.8258,70262.0
2019-05-02 12:05:00,43.57,43.62,43.49,43.59,118762.0,40.8352,40.8821,40.7602,40.8539,118762.0
2019-05-02 12:10:00,43.59,43.62,43.46,43.48,73367.0,40.8539,40.8821,40.7321,40.7508,73367.0
2019-05-02 12:15:00,43.49,43.54,43.42,43.45,86385.0,40.7602,40.8071,40.6946,40.7227,86385.0
2019-05-02 12:20:00,43.45,43.66,43.45,43.65,73110.0,40.7227,40.9195,40.7227,40.9102,73110.0
2019-05-02 12:25:00,43.65,43.69,43.5,43.56,94407.0,40.9102,40.9477,40.7696,40.8258,94407.0
2019-05-02 12:30:00,43.56,43.61,43.51,43.6,65652.0,40.8258,40.8727,40.779,40.8633,65652.0
2019-05-02 12:35:00,43.59,43.64,43.53,43.64,144274.0,40.8539,40.9008,40.7977,40.9008,144274.0
2019-05-02 12:40:00,43.64,43.66,43.48,43.48,78039.0,40.9008,40.9195,40.7508,40.7508,78039.0
2019-05-02 12:45:00,43.48,43.55,43.47,43.55,59690.0,40.7508,40.8165,40.7415,40.8165,59690.0
2019-05-02 12:50:00,43.54,43.55,43.44,43.54,59383.0,40.8071,40.8165,40.7134,40.8071,59383.0
2019-05-02 12:55:00,43.54,43.54,43.46,43.5,44608.0,40.8071,40.8071,40.7321,40.7696,44608.0
2019-05-02 13:00:00,43.5,43.56,43.38,43.39,56851.0,40.7696,40.8258,40.6571,40.6665,56851.0
2019-05-02 13:05:00,43.39,43.51,43.36,43.49,73204.0,40.6665,40.779,40.6384,40.7602,73204.0
2019-05-02 13:10:00,43.49,43.65,43.49,43.6,69756.0,40.7602,40.9102,40.7602,40.8633,69756.0
2019-05-02 13:15:00,43.59,43.66,43.58,43.65,49526.0,40.8539,40.9195,40.8446,40.9102,49526.0
2019-05-02 13:20:00,43.64,43.67,43.6,43.61,51793.0,40.9008,40.9289,40.8633,40.8727,51793.0
2019-05-02 13:25:00,43.61,43.71,43.61,43.66,54761.0,40.8727,40.9664,40.8727,40.9195,54761.0
2019-05-02 13:30:00,43.66,43.67,43.62,43.65,48750.0,40.9195,40.9289,40.8821,40.9102,48750.0
2019-05-02 13:35:00,43.66,43.76,43.66,43.73,117437.0,40.9195,41.0133,40.9195,40.9852,117437.0
2019-05-02 13:40:00,43.74,43.74,43.65,43.68,84163.0,40.9945,40.9945,40.9102,40.9383,84163.0
2019-05-02 13:45:00,43.69,43.72,43.64,43.69,42910.0,40.9477,40.9758,40.9008,40.9477,42910.0
2019-05-02 13:50:00,43.69,43.83,43.68,43.76,50278.0,40.9477,41.0789,40.9383,41.0133,50278.0
2019-05-02 13:55:00,43.76,43.79,43.7,43.73,77795.0,41.0133,41.0414,40.957,40.9852,77795.0
2019-05-02 14:00:00,43.73,43.74,43.67,43.71,53646.0,40.9852,40.9945,40.9289,40.9664,53646.0
2019-05-02 14:05:00,43.7,43.7,43.6,43.61,189308.0,40.957,40.957,40.8633,40.8727,189308.0
2019-05-02 14:10:00,43.62,43.76,43.6,43.76,145487.0,40.8821,41.0133,40.8633,41.0133,145487.0
2019-05-02 14:15:00,43.76,43.84,43.73,43.76,249615.0,41.0133,41.0882,40.9852,41.0133,249615.0
2019-05-02 14:20:00,43.75,43.81,43.74,43.78,113421.0,41.0039,41.0601,40.9945,41.032,113421.0
2019-05-02 14:25:00,43.79,43.79,43.66,43.67,107343.0,41.0414,41.0414,40.9195,40.9289,107343.0
2019-05-02 14:30:00,43.67,43.73,43.64,43.66,102998.0,40.9289,40.9852,40.9008,40.9195,102998.0
2019-05-02 14:35:00,43.66,43.69,43.63,43.65,75707.0,40.9195,40.9477,40.8914,40.9102,75707.0
2019-05-02 14:40:00,43.66,43.76,43.65,43.75,77167.0,40.9195,41.0133,40.9102,41.0039,77167.0
2019-05-02 14:45:00,43.74,43.83,43.69,43.73,98992.0,40.9945,41.0789,40.9477,40.9852,98992.0
2019-05-02 14:50:00,43.73,43.75,43.69,43.7,92831.0,40.9852,41.0039,40.9477,40.957,92831.0
2019-05-02 14:55:00,43.71,43.74,43.7,43.7,113927.0,40.9664,40.9945,40.957,40.957,113927.0
2019-05-02 15:00:00,43.7,43.71,43.66,43.69,150922.0,40.957,40.9664,40.9195,40.9477,150922.0
2019-05-02 15:05:00,43.7,43.73,43.67,43.68,181175.0,40.957,40.9852,40.9289,40.9383,181175.0
2019-05-02 15:10:00,43.68,43.75,43.67,43.75,166720.0,40.9383,41.0039,40.9289,41.0039,166720.0
2019-05-02 15:15:00,43.74,43.78,43.7,43.71,528117.0,40.9945,41.032,40.957,40.9664,528117.0
2019-05-02 15:20:00,43.7,43.73,43.65,43.71,178406.0,40.957,40.9852,40.9102,40.9664,178406.0
2019-05-02 15:25:00,43.7,43.72,43.63,43.68,132183.0,40.957,40.9758,40.8914,40.9383,132183.0
2019-05-02 15:30:00,43.68,43.71,43.65,43.67,173071.0,40.9383,40.9664,40.9102,40.9289,173071.0
2019-05-02 15:35:00,43.67,43.71,43.66,43.68,166768.0,40.9289,40.9664,40.9195,40.9383,166768.0
2019-05-02 15:40:00,43.68,43.7,43.66,43.69,188235.0,40.9383,40.957,40.9195,40.9477,188235.0
2019-05-02 15:45:00,43.69,43.69,43.64,43.69,226700.0,40.9477,40.9477,40.9008,40.9477,226700.0
2019-05-02 15:50:00,43.69,43.7,43.67,43.69,398232.0,40.9477,40.957,40.9289,40.9477,398232.0
2019-05-02 15:55:00,43.68,43.7,43.63,43.69,751138.0,40.9383,40.957,40.8914,40.9477,751138.0
2019-05-03 09:30:00,44.03,44.04,43.83,44.04,165665.0,41.2663,41.2757,41.0789,41.2757,165665.0
2019-05-03 09:35:00,44.04,44.09,43.61,43.84,103469.0,41.2757,41.3226,40.8727,41.0882,103469.0
2019-05-03 09:40:00,43.85,44.03,43.83,43.94,85285.0,41.0976,41.2663,41.0789,41.182,85285.0
2019-05-03 09:45:00,43.94,44.06,43.81,43.83,110498.0,41.182,41.2944,41.0601,41.0789,110498.0
2019-05-03 09:50:00,43.84,44.02,43.84,44.01,84833.0,41.0882,41.2569,41.0882,41.2476,84833.0
2019-05-03 09:55:00,44.02,44.15,43.99,44.1,95002.0,41.2569,41.3788,41.2288,41.3319,95002.0
2019-05-03 10:00:00,44.1,44.1,43.96,43.98,93463.0,41.3319,41.3319,41.2007,41.2195,93463.0
2019-05-03 10:05:00,43.99,44.05,43.91,43.91,58833.0,41.2288,41.2851,41.1539,41.1539,58833.0
2019-05-03 10:10:00,43.9,44.01,43.86,43.94,82101.0,41.1445,41.2476,41.107,41.182,82101.0
2019-05-03 10:15:00,43.94,44.05,43.93,43.94,51663.0,41.182,41.2851,41.1726,41.182,51663.0
2019-05-03 10:20:00,43.94,43.97,43.77,43.83,87642.0,41.182,41.2101,41.0226,41.0789,87642.0
2019-05-03 10:25:00,43.83,43.88,43.77,43.79,106520.0,41.0789,41.1257,41.0226,41.0414,106520.0
2019-05-03 10:30:00,43.8,43.99,43.8,43.95,45743.0,41.0508,41.2288,41.0508,41.1913,45743.0
2019-05-03 10:35:00,43.95,44.0,43.88,43.99,86612.0,41.1913,41.2382,41.1257,41.2288,86612.0
2019-05-03 10:40:00,43.98,44.0,43.94,43.94,81251.0,41.2195,41.2382,41.182,41.182,81251.0
2019-05-03 10:45:00,43.95,44.0,43.91,43.94,206872.0,41.1913,41.2382,41.1539,41.182,206872.0
2019-05-03 10:50:00,43.94,43.95,43.91,43.95,47871.0,41.182,41.1913,41.1539,41.1913,47871.0
2019-05-03 10:55:00,43.95,43.99,43.93,43.98,77281.0,41.1913,41.2288,41.1726,41.2195,77281.0
2019-05-03 11:00:00,43.98,44.02,43.96,44.01,365078.0,41.2195,41.2569,41.2007,41.2476,365078.0
2019-05-03 11:05:00,44.02,44.02,43.95,43.99,46614.0,41.2569,41.2569,41.1913,41.2288,46614.0
2019-05-03 11:10:00,43.99,44.0,43.94,43.98,70817.0,41.2288,41.2382,41.182,41.2195,70817.0
2019-05-03 11:15:00,43.98,44.0,43.94,43.98,64067.0,41.2195,41.2382,41.182,41.2195,64067.0
2019-05-03 11:20:00,43.98,44.0,43.89,43.9,82552.0,41.2195,41.2382,41.1351,41.1445,82552.0
2019-05-03 11:25:00,43.9,43.93,43.81,43.85,85208.0,41.1445,41.1726,41.0601,41.0976,85208.0
2019-05-03 11:30:00,43.85,43.87,43.8,43.86,76689.0,41.0976,41.1164,41.0508,41.107,76689.0
2019-05-03 11:35:00,43.86,43.86,43.77,43.82,65546.0,41.107,41.107,41.0226,41.0695,65546.0
2019-05-03 11:40:00,43.83,43.88,43.82,43.86,49612.0,41.0789,41.1257,41.0695,41.107,49612.0
2019-05-03 11:45:00,43.86,43.88,43.78,43.78,43437.0,41.107,41.1257,41.032,41.032,43437.0
2019-05-03 11:50:00,43.78,43.87,43.74,43.84,71155.0,41.032,41.1164,40.9945,41.0882,71155.0
2019-05-03 11:55:00,43.84,43.86,43.76,43.77,63821.0,41.0882,41.107,41.0133,41.0226,63821.0
2019-05-03 12:00:00,43.77,43.78,43.72,43.76,53387.0,41.0226,41.032,40.9758,41.0133,53387.0
2019-05-03 12:05:00,43.76,43.79,43.72,43.79,76415.0,41.0133,41.0414,40.9758,41.0414,76415.0
2019-05-03 12:10:00,43.79,43.83,43.78,43.83,45652.0,41.0414,41.0789,41.032,41.0789,45652.0
2019-05-03 12:15:00,43.81,43.84,43.78,43.81,48475.0,41.0601,41.0882,41.032,41.0601,48475.0
2019-05-03 12:20:00,43.81,43.83,43.78,43.81,44083.0,41.0601,41.0789,41.032,41.0601,44083.0
2019-05-03 12:25:00,43.82,43.85,43.8,43.82,34754.0,41.0695,41.0976,41.0508,41.0695,34754.0
2019-05-03 12:30:00,43.82,43.88,43.79,43.88,48209.0,41.0695,41.1257,41.0414,41.1257,48209.0
2019-05-03 12:35:00,43.87,43.88,43.76,43.77,61854.0,41.1164,41.1257,41.0133,41.0226,61854.0
2019-05-03 12:40:00,43.77,43.79,43.75,43.77,29889.0,41.0226,41.0414,41.0039,41.0226,29889.0
2019-05-03 12:45:00,43.77,43.81,43.77,43.8,34606.0,41.0226,41.0601,41.0226,41.0508,34606.0
2019-05-03 12:50:00,43.79,43.83,43.77,43.83,34020.0,41.0414,41.0789,41.0226,41.0789,34020.0
2019-05-03 12:55:00,43.83,43.9,43.82,43.82,28799.0,41.0789,41.1445,41.0695,41.0695,28799.0
2019-05-03 13:00:00,43.82,43.87,43.82,43.82,21506.0,41.0695,41.1164,41.0695,41.0695,21506.0
2019-05-03 13:05:00,43.83,43.84,43.8,43.82,18462.0,41.0789,41.0882,41.0508,41.0695,18462.0
2019-05-03 13:10:00,43.83,43.85,43.8,43.8,46462.0,41.0789,41.0976,41.0508,41.0508,46462.0
2019-05-03 13:15:00,43.8,43.83,43.78,43.82,58957.0,41.0508,41.0789,41.032,41.0695,58957.0
2019-05-03 13:20:00,43.82,43.9,43.79,43.9,45196.0,41.0695,41.1445,41.0414,41.1445,45196.0
2019-05-03 13:25:00,43.89,43.92,43.86,43.9,35191.0,41.1351,41.1632,41.107,41.1445,35191.0
2019-05-03 13:30:00,43.9,43.95,43.89,43.91,28475.0,41.1445,41.1913,41.1351,41.1539,28475.0
2019-05-03 13:35:00,43.91,43.93,43.88,43.91,28018.0,41.1539,41.1726,41.1257,41.1539,28018.0
2019-05-03 13:40:00,43.91,43.93,43.9,43.91,19777.0,41.1539,41.1726,41.1445,41.1539,19777.0
2019-05-03 13:45:00,43.9,43.91,43.87,43.88,47281.0,41.1445,41.1539,41.1164,41.1257,47281.0
2019-05-03 13:50:00,43.87,43.9,43.85,43.86,50423.0,41.1164,41.1445,41.0976,41.107,50423.0
2019-05-03 13:55:00,43.87,43.92,43.84,43.89,27672.0,41.1164,41.1632,41.0882,41.1351,27672.0
2019-05-03 14:00:00,43.89,43.92,43.85,43.87,58886.0,41.1351,41.1632,41.0976,41.1164,58886.0
2019-05-03 14:05:00,43.87,43.92,43.87,43.87,44296.0,41.1164,41.1632,41.1164,41.1164,44296.0
2019-05-03 14:10:00,43.87,43.93,43.87,43.9,25222.0,41.1164,41.1726,41.1164,41.1445,25222.0
2019-05-03 14:15:00,43.89,43.9,43.82,43.84,32250.0,41.1351,41.1445,41.0695,41.0882,32250.0
2019-05-03 14:20:00,43.86,43.9,43.83,43.89,22463.0,41.107,41.1445,41.0789,41.1351,22463.0
2019-05-03 14:25:00,43.89,43.93,43.88,43.93,39543.0,41.1351,41.1726,41.1257,41.1726,39543.0
2019-05-03 14:30:00,43.92,43.94,43.9,43.92,32900.0,41.1632,41.182,41.1445,41.1632,32900.0
2019-05-03 14:35:00,43.92,43.92,43.88,43.9,30351.0,41.1632,41.1632,41.1257,41.1445,30351.0
2019-05-03 14:40:00,43.9,43.9,43.87,43.88,26046.0,41.1445,41.1445,41.1164,41.1257,26046.0
2019-05-03 14:45:00,43.88,43.9,43.87,43.89,31777.0,41.1257,41.1445,41.1164,41.1351,31777.0
2019-05-03 14:50:00,43.88,43.9,43.86,43.89,37216.0,41.1257,41.1445,41.107,41.1351,37216.0
2019-05-03 14:55:00,43.89,43.9,43.87,43.89,23131.0,41.1351,41.1445,41.1164,41.1351,23131.0
2019-05-03 15:00:00,43.88,43.88,43.83,43.87,36378.0,41.1257,41.1257,41.0789,41.1164,36378.0
2019-05-03 15:05:00,43.87,43.92,43.86,43.9,30510.0,41.1164,41.1632,41.107,41.1445,30510.0
2019-05-03 15:10:00,43.89,43.93,43.89,43.93,43182.0,41.1351,41.1726,41.1351,41.1726,43182.0
2019-05-03 15:15:00,43.92,43.93,43.86,43.87,44914.0,41.1632,41.1726,41.107,41.1164,44914.0
2019-05-03 15:20:00,43.87,43.9,43.87,43.89,41818.0,41.1164,41.1445,41.1164,41.1351,41818.0
2019-05-03 15:25:00,43.9,43.92,43.87,43.89,73568.0,41.1445,41.1632,41.1164,41.1351,73568.0
2019-05-03 15:30:00,43.89,43.96,43.86,43.94,98322.0,41.1351,41.2007,41.107,41.182,98322.0
2019-05-03 15:35:00,43.95,43.95,43.89,43.94,79064.0,41.1913,41.1913,41.1351,41.182,79064.0
2019-05-03 15:40:00,43.94,43.95,43.86,43.9,435356.0,41.182,41.1913,41.107,41.1445,435356.0
2019-05-03 15:45:00,43.89,43.9,43.87,43.89,131536.0,41.1351,41.1445,41.1164,41.1351,131536.0
2019-05-03 15:50:00,43.9,43.95,43.88,43.9,366510.0,41.1445,41.1913,41.1257,41.1445,366510.0
2019-05-03 15:55:00,43.9,43.97,43.84,43.96,720015.0,41.1445,41.2101,41.0882,41.2007,720015.0
2019-05-06 09:30:00,42.41,42.45,41.79,42.41,471932.0,39.748,39.7855,39.1669,39.748,471932.0
2019-05-06 09:35:00,42.39,42.41,42.21,42.4,140209.0,39.7293,39.748,39.5606,39.7386,140209.0
2019-05-06 09:40:00,42.4,42.47,42.31,42.36,159440.0,39.7386,39.8042,39.6543,39.7011,159440.0
2019-05-06 09:45:00,42.35,42.39,42.1,42.11,209356.0,39.6918,39.7293,39.4575,39.4668,209356.0
2019-05-06 09:50:00,42.1,42.27,42.02,42.27,177440.0,39.4575,39.6168,39.3825,39.6168,177440.0
2019-05-06 09:55:00,42.27,42.39,42.25,42.38,150814.0,39.6168,39.7293,39.598,39.7199,150814.0
2019-05-06 10:00:00,42.38,42.44,42.3,42.41,157699.0,39.7199,39.7761,39.6449,39.748,157699.0
2019-05-06 10:05:00,42.41,42.47,42.32,42.47,104654.0,39.748,39.8042,39.6637,39.8042,104654.0
2019-05-06 10:10:00,42.47,42.49,42.37,42.41,139442.0,39.8042,39.823,39.7105,39.748,139442.0
2019-05-06 10:15:00,42.41,42.44,42.35,42.41,107049.0,39.748,39.7761,39.6918,39.748,107049.0
2019-05-06 10:20:00,42.41,42.5,42.4,42.42,141437.0,39.748,39.8324,39.7386,39.7574,141437.0
2019-05-06 10:25:00,42.43,42.48,42.4,42.44,104580.0,39.7668,39.8136,39.7386,39.7761,104580.0
2019-05-06 10:30:00,42.44,42.45,42.41,42.45,99267.0,39.7761,39.7855,39.748,39.7855,99267.0
2019-05-06 10:35:00,42.45,42.52,42.4,42.44,146304.0,39.7855,39.8511,39.7386,39.7761,146304.0
2019-05-06 10:40:00,42.44,42.49,42.31,42.32,205230.0,39.7761,39.823,39.6543,39.6637,205230.0
2019-05-06 10:45:00,42.32,42.38,42.25,42.38,128490.0,39.6637,39.7199,39.598,39.7199,128490.0
2019-05-06 10:50:00,42.38,42.52,42.37,42.5,148171.0,39.7199,39.8511,39.7105,39.8324,148171.0
2019-05-06 10:55:00,42.5,42.54,42.47,42.49,106852.0,39.8324,39.8698,39.8042,39.823,106852.0
2019-05-06 11:00:00,42.48,42.52,42.32,42.35,107321.0,39.8136,39.8511,39.6637,39.6918,107321.0
2019-05-06 11:05:00,42.35,42.35,42.27,42.28,109564.0,39.6918,39.6918,39.6168,39.6262,109564.0
2019-05-06 11:10:00,42.27,42.29,42.19,42.2,119711.0,39.6168,39.6355,39.5418,39.5512,119711.0
2019-05-06 11:15:00,42.2,42.27,42.18,42.27,161131.0,39.5512,39.6168,39.5324,39.6168,161131.0
2019-05-06 11:20:00,42.27,42.38,42.27,42.38,247079.0,39.6168,39.7199,39.6168,39.7199,247079.0
2019-05-06 11:25:00,42.38,42.49,42.34,42.45,174811.0,39.7199,39.823,39.6824,39.7855,174811.0
2019-05-06 11:30:00,42.46,42.5,42.37,42.41,207578.0,39.7949,39.8324,39.7105,39.748,207578.0
2019-05-06 11:35:00,42.41,42.46,42.37,42.38,127540.0,39.748,39.7949,39.7105,39.7199,127540.0
2019-05-06 11:40:00,42.37,42.41,42.31,42.34,110451.0,39.7105,39.748,39.6543,39.6824,110451.0
2019-05-06 11:45:00,42.34,42.44,42.32,42.34,89914.0,39.6824,39.7761,39.6637,39.6824,89914.0
2019-05-06 11:50:00,42.34,42.34,42.19,42.2,124149.0,39.6824,39.6824,39.5418,39.5512,124149.0
2019-05-06 11:55:00,42.2,42.22,42.16,42.18,85756.0,39.5512,39.5699,39.5137,39.5324,85756.0
2019-05-06 12:00:00,42.19,42.22,42.15,42.21,86115.0,39.5418,39.5699,39.5043,39.5606,86115.0
2019-05-06 12:05:00,42.21,42.24,42.14,42.17,89365.0,39.5606,39.5887,39.495,39.5231,89365.0
2019-05-06 12:10:00,42.17,42.17,42.12,42.16,68259.0,39.5231,39.5231,39.4762,39.5137,68259.0
2019-05-06 12:15:00,42.17,42.19,42.1,42.13,63477.0,39.5231,39.5418,39.4575,39.4856,63477.0
2019-05-06 12:20:00,42.14,42.16,42.1,42.15,53250.0,39.495,39.5137,39.4575,39.5043,53250.0
2019-05-06 12:25:00,42.15,42.22,42.13,42.14,78161.0,39.5043,39.5699,39.4856,39.495,78161.0
2019-05-06 12:30:00,42.15,42.21,42.14,42.18,68427.0,39.5043,39.5606,39.495,39.5324,68427.0
2019-05-06 12:35:00,42.18,42.26,42.13,42.24,77944.0,39.5324,39.6074,39.4856,39.5887,77944.0
2019-05-06 12:40:00,42.23,42.27,42.2,42.21,48849.0,39.5793,39.6168,39.5512,39.5606,48849.0
2019-05-06 12:45:00,42.21,42.23,42.18,42.19,66983.0,39.5606,39.5793,39.5324,39.5418,66983.0
2019-05-06 12:50:00,42.18,42.23,42.15,42.22,114199.0,39.5324,39.5793,39.5043,39.5699,114199.0
2019-05-06 12:55:00,42.22,42.26,42.19,42.24,71867.0,39.5699,39.6074,39.5418,39.5887,71867.0
2019-05-06 13:00:00,42.24,42.27,42.19,42.26,68203.0,39.5887,39.6168,39.5418,39.6074,68203.0
2019-05-06 13:05:00,42.25,42.33,42.24,42.3,66709.0,39.598,39.673,39.5887,39.6449,66709.0
2019-05-06 13:10:00,42.31,42.37,42.29,42.37,61321.0,39.6543,39.7105,39.6355,39.7105,61321.0
2019-05-06 13:15:00,42.37,42.4,42.34,42.37,71161.0,39.7105,39.7386,39.6824,39.7105,71161.0
2019-05-06 13:20:00,42.37,42.39,42.35,42.36,33372.0,39.7105,39.7293,39.6918,39.7011,33372.0
2019-05-06 13:25:00,42.36,42.44,42.36,42.43,41925.0,39.7011,39.7761,39.7011,39.7668,41925.0
2019-05-06 13:30:00,42.44,42.45,42.42,42.43,44794.0,39.7761,39.7855,39.7574,39.7668,44794.0
2019-05-06 13:35:00,42.43,42.43,42.39,42.42,38182.0,39.7668,39.7668,39.7293,39.7574,38182.0
2019-05-06 13:40:00,42.41,42.43,42.4,42.41,52746.0,39.748,39.7668,39.7386,39.748,52746.0
2019-05-06 13:45:00,42.41,42.45,42.38,42.45,44223.0,39.748,39.7855,39.7199,39.7855,44223.0
2019-05-06 13:50:00,42.45,42.45,42.39,42.41,70104.0,39.7855,39.7855,39.7293,39.748,70104.0
2019-05-06 13:55:00,42.41,42.45,42.4,42.44,54197.0,39.748,39.7855,39.7386,39.7761,54197.0
2019-05-06 14:00:00,42.45,42.45,42.39,42.41,53264.0,39.7855,39.7855,39.7293,39.748,53264.0
2019-05-06 14:05:00,42.41,42.43,42.35,42.43,58959.0,39.748,39.7668,39.6918,39.7668,58959.0
2019-05-06 14:10:00,42.43,42.43,42.39,42.43,34892.0,39.7668,39.7668,39.7293,39.7668,34892.0
2019-05-06 14:15:00,42.42,42.47,42.41,42.46,69842.0,39.7574,39.8042,39.748,39.7949,69842.0
2019-05-06 14:20:00,42.46,42.47,42.39,42.41,102723.0,39.7949,39.8042,39.7293,39.748,102723.0
2019-05-06 14:25:00,42.41,42.47,42.4,42.46,30083.0,39.748,39.8042,39.7386,39.7949,30083.0
2019-05-06 14:30:00,42.46,42.5,42.43,42.5,76957.0,39.7949,39.8324,39.7668,39.8324,76957.0
2019-05-06 14:35:00,42.5,42.52,42.47,42.48,156968.0,39.8324,39.8511,39.8042,39.8136,156968.0
2019-05-06 14:40:00,42.47,42.49,42.45,42.47,54025.0,39.8042,39.823,39.7855,39.8042,54025.0
2019-05-06 14:45:00,42.47,42.55,42.46,42.55,259960.0,39.8042,39.8792,39.7949,39.8792,259960.0
2019-05-06 14:50:00,42.55,42.61,42.54,42.59,113997.0,39.8792,39.9355,39.8698,39.9167,113997.0
2019-05-06 14:55:00,42.6,42.67,42.59,42.66,119946.0,39.9261,39.9917,39.9167,39.9823,119946.0
2019-05-06 15:00:00,42.67,42.71,42.65,42.7,193845.0,39.9917,40.0292,39.9729,40.0198,193845.0
2019-05-06 15:05:00,42.7,42.87,42.7,42.86,196711.0,40.0198,40.1791,40.0198,40.1698,196711.0
2019-05-06 15:10:00,42.87,42.87,42.74,42.77,112770.0,40.1791,40.1791,40.0573,40.0854,112770.0
2019-05-06 15:15:00,42.77,42.86,42.77,42.84,90717.0,40.0854,40.1698,40.0854,40.151,90717.0
2019-05-06 15:20:00,42.83,42.94,42.82,42.93,118378.0,40.1416,40.2447,40.1323,40.2354,118378.0
2019-05-06 15:25:00,42.94,43.02,42.93,42.93,177850.0,40.2447,40.3197,40.2354,40.2354,177850.0
2019-05-06 15:30:00,42.94,43.0,42.91,43.0,128624.0,40.2447,40.301,40.2166,40.301,128624.0
2019-05-06 15:35:00,43.0,43.09,43.0,43.05,171453.0,40.301,40.3853,40.301,40.3478,171453.0
2019-05-06 15:40:00,43.05,43.08,43.01,43.02,133955.0,40.3478,40.376,40.3103,40.3197,133955.0
2019-05-06 15:45:00,43.02,43.05,42.99,43.05,222058.0,40.3197,40.3478,40.2916,40.3478,222058.0
2019-05-06 15:50:00,43.05,43.13,43.05,43.08,365188.0,40.3478,40.4228,40.3478,40.376,365188.0
2019-05-06 15:55:00,43.07,43.15,43.06,43.13,861286.0,40.3666,40.4416,40.3572,40.4228,861286.0
2019-05-07 09:30:00,42.2,42.26,41.68,41.92,479262.0,39.5512,39.6074,39.0638,39.2888,479262.0
2019-05-07 09:35:00,41.93,42.2,41.86,42.16,185152.0,39.2981,39.5512,39.2325,39.5137,185152.0
2019-05-07 09:40:00,42.17,42.33,42.05,42.33,143751.0,39.5231,39.673,39.4106,39.673,143751.0
2019-05-07 09:45:00,42.3,42.42,42.07,42.12,119599.0,39.6449,39.7574,39.4293,39.4762,119599.0
2019-05-07 09:50:00,42.12,42.13,41.92,42.02,93591.0,39.4762,39.4856,39.2888,39.3825,93591.0
2019-05-07 09:55:00,42.04,42.28,42.03,42.16,100782.0,39.4012,39.6262,39.3919,39.5137,100782.0
2019-05-07 10:00:00,42.15,42.15,41.91,41.92,118060.0,39.5043,39.5043,39.2794,39.2888,118060.0
2019-05-07 10:05:00,41.91,41.92,41.82,41.91,131948.0,39.2794,39.2888,39.195,39.2794,131948.0
2019-05-07 10:10:00,41.9,41.98,41.86,41.91,95346.0,39.27,39.345,39.2325,39.2794,95346.0
2019-05-07 10:15:00,41.91,42.0,41.87,41.99,532974.0,39.2794,39.3637,39.2419,39.3544,532974.0
2019-05-07 10:20:00,41.99,42.05,41.95,42.01,141093.0,39.3544,39.4106,39.3169,39.3731,141093.0
2019-05-07 10:25:00,42.0,42.06,41.89,42.05,73561.0,39.3637,39.42,39.2606,39.4106,73561.0
2019-05-07 10:30:00,42.05,42.07,41.88,41.99,196393.0,39.4106,39.4293,39.2513,39.3544,196393.0
2019-05-07 10:35:00,41.98,42.05,41.86,41.9,106297.0,39.345,39.4106,39.2325,39.27,106297.0
2019-05-07 10:40:00,41.88,41.9,41.8,41.85,54623.0,39.2513,39.27,39.1763,39.2232,54623.0
2019-05-07 10:45:00,41.84,41.96,41.79,41.8,64190.0,39.2138,39.3263,39.1669,39.1763,64190.0
2019-05-07 10:50:00,41.79,41.8,41.67,41.71,83263.0,39.1669,39.1763,39.0545,39.0919,83263.0
2019-05-07 10:55:00,41.72,41.8,41.69,41.79,76326.0,39.1013,39.1763,39.0732,39.1669,76326.0
2019-05-07 11:00:00,41.78,41.79,41.68,41.7,51453.0,39.1575,39.1669,39.0638,39.0826,51453.0
2019-05-07 11:05:00,41.69,41.97,41.68,41.97,59840.0,39.0732,39.3356,39.0638,39.3356,59840.0
2019-05-07 11:10:00,41.97,42.0,41.9,41.98,31378.0,39.3356,39.3637,39.27,39.345,31378.0
2019-05-07 11:15:00,41.98,42.08,41.97,42.05,69899.0,39.345,39.4387,39.3356,39.4106,69899.0
2019-05-07 11:20:00,42.06,42.06,41.95,41.99,71780.0,39.42,39.42,39.3169,39.3544,71780.0
2019-05-07 11:25:00,41.99,42.12,41.94,42.09,100028.0,39.3544,39.4762,39.3075,39.4481,100028.0
2019-05-07 11:30:00,42.09,42.21,42.09,42.18,84379.0,39.4481,39.5606,39.4481,39.5324,84379.0
2019-05-07 11:35:00,42.19,42.19,42.06,42.18,121294.0,39.5418,39.5418,39.42,39.5324,121294.0
2019-05-07 11:40:00,42.19,42.25,42.04,42.07,75203.0,39.5418,39.598,39.4012,39.4293,75203.0
2019-05-07 11:45:00,42.06,42.12,42.03,42.07,53439.0,39.42,39.4762,39.3919,39.4293,53439.0
2019-05-07 11:50:00,42.08,42.08,41.94,42.03,71128.0,39.4387,39.4387,39.3075,39.3919,71128.0
2019-05-07 11:55:00,42.03,42.04,41.93,42.02,46695.0,39.3919,39.4012,39.2981,39.3825,46695.0
2019-05-07 12:00:00,42.0,42.01,41.9,41.96,55721.0,39.3637,39.3731,39.27,39.3263,55721.0
2019-05-07 12:05:00,41.97,42.08,41.97,42.04,38770.0,39.3356,39.4387,39.3356,39.4012,38770.0
2019-05-07 12:10:00,42.04,42.09,42.02,42.04,26544.0,39.4012,39.4481,39.3825,39.4012,26544.0
2019-05-07 12:15:00,42.04,42.13,42.02,42.07,31805.0,39.4012,39.4856,39.3825,39.4293,31805.0
2019-05-07 12:20:00,42.08,42.17,42.07,42.14,31739.0,39.4387,39.5231,39.4293,39.495,31739.0
2019-05-07 12:25:00,42.14,42.22,42.14,42.17,43548.0,39.495,39.5699,39.495,39.5231,43548.0
2019-05-07 12:30:00,42.18,42.21,42.11,42.11,43462.0,39.5324,39.5606,39.4668,39.4668,43462.0
2019-05-07 12:35:00,42.11,42.13,42.02,42.05,56461.0,39.4668,39.4856,39.3825,39.4106,56461.0
2019-05-07 12:40:00,42.04,42.04,41.96,42.0,65809.0,39.4012,39.4012,39.3263,39.3637,65809.0
2019-05-07 12:45:00,41.99,42.04,41.98,42.01,30834.0,39.3544,39.4012,39.345,39.3731,30834.0
2019-05-07 12:50:00,42.02,42.1,42.01,42.02,52713.0,39.3825,39.4575,39.3731,39.3825,52713.0
2019-05-07 12:55:00,42.02,42.03,41.86,41.86,61751.0,39.3825,39.3919,39.2325,39.2325,61751.0
2019-05-07 13:00:00,41.86,41.88,41.79,41.79,56874.0,39.2325,39.2513,39.1669,39.1669,56874.0
2019-05-07 13:05:00,41.79,41.81,41.62,41.64,120901.0,39.1669,39.1857,39.0076,39.0263,120901.0
2019-05-07 13:10:00,41.64,41.69,41.57,41.67,99408.0,39.0263,39.0732,38.9607,39.0545,99408.0
2019-05-07 13:15:00,41.66,41.66,41.55,41.59,69829.0,39.0451,39.0451,38.942,38.9795,69829.0
2019-05-07 13:20:00,41.59,41.63,41.52,41.53,66247.0,38.9795,39.017,38.9139,38.9232,66247.0
2019-05-07 13:25:00,41.52,41.57,41.47,41.51,134855.0,38.9139,38.9607,38.867,38.9045,134855.0
2019-05-07 13:30:00,41.5,41.51,41.38,41.48,108457.0,38.8951,38.9045,38.7827,38.8764,108457.0
2019-05-07 13:35:00,41.48,41.48,41.31,41.36,94068.0,38.8764,38.8764,38.7171,38.7639,94068.0
2019-05-07 13:40:00,41.35,41.36,41.2,41.23,58213.0,38.7545,38.7639,38.614,38.6421,58213.0
2019-05-07 13:45:00,41.24,41.41,41.23,41.38,62036.0,38.6514,38.8108,38.6421,38.7827,62036.0
2019-05-07 13:50:00,41.38,41.47,41.37,41.44,65152.0,38.7827,38.867,38.7733,38.8389,65152.0
2019-05-07 13:55:00,41.44,41.56,41.43,41.46,90905.0,38.8389,38.9514,38.8295,38.8576,90905.0
2019-05-07 14:00:00,41.46,41.5,41.33,41.35,67587.0,38.8576,38.8951,38.7358,38.7545,67587.0
2019-05-07 14:05:00,41.34,41.56,41.34,41.5,108587.0,38.7452,38.9514,38.7452,38.8951,108587.0
2019-05-07 14:10:00,41.5,41.51,41.42,41.46,57178.0,38.8951,38.9045,38.8201,38.8576,57178.0
2019-05-07 14:15:00,41.46,41.51,41.41,41.48,59073.0,38.8576,38.9045,38.8108,38.8764,59073.0
2019-05-07 14:20:00,41.48,41.56,41.42,41.46,59032.0,38.8764,38.9514,38.8201,38.8576,59032.0
2019-05-07 14:25:00,41.46,41.51,41.37,41.38,64824.0,38.8576,38.9045,38.7733,38.7827,64824.0
2019-05-07 14:30:00,41.39,41.43,41.3,41.32,115569.0,38.792,38.8295,38.7077,38.7264,115569.0
2019-05-07 14:35:00,41.32,41.41,41.29,41.36,71363.0,38.7264,38.8108,38.6983,38.7639,71363.0
2019-05-07 14:40:00,41.36,41.49,41.36,41.41,79445.0,38.7639,38.8858,38.7639,38.8108,79445.0
2019-05-07 14:45:00,41.41,41.43,41.33,41.33,58517.0,38.8108,38.8295,38.7358,38.7358,58517.0
2019-05-07 14:50:00,41.33,41.56,41.33,41.55,52128.0,38.7358,38.9514,38.7358,38.942,52128.0
2019-05-07 14:55:00,41.55,41.63,41.51,41.55,59270.0,38.942,39.017,38.9045,38.942,59270.0
2019-05-07 15:00:00,41.55,41.57,41.47,41.53,64008.0,38.942,38.9607,38.867,38.9232,64008.0
2019-05-07 15:05:00,41.53,41.61,41.45,41.59,65122.0,38.9232,38.9982,38.8483,38.9795,65122.0
2019-05-07 15:10:00,41.59,41.72,41.56,41.67,82752.0,38.9795,39.1013,38.9514,39.0545,82752.0
2019-05-07 15:15:00,41.67,41.76,41.64,41.69,83271.0,39.0545,39.1388,39.0263,39.0732,83271.0
2019-05-07 15:20:00,41.7,41.75,41.63,41.66,67927.0,39.0826,39.1294,39.017,39.0451,67927.0
2019-05-07 15:25:00,41.66,41.71,41.6,41.63,69922.0,39.0451,39.0919,38.9888,39.017,69922.0
2019-05-07 15:30:00,41.63,41.65,41.54,41.57,113502.0,39.017,39.0357,38.9326,38.9607,113502.0
2019-05-07 15:35:00,41.58,41.6,41.48,41.56,115845.0,38.9701,38.9888,38.8764,38.9514,115845.0
2019-05-07 15:40:00,41.55,41.82,41.54,41.8,127615.0,38.942,39.195,38.9326,39.1763,127615.0
2019-05-07 15:45:00,41.81,41.85,41.75,41.84,168807.0,39.1857,39.2232,39.1294,39.2138,168807.0
2019-05-07 15:50:00,41.83,41.94,41.81,41.89,170451.0,39.2044,39.3075,39.1857,39.2606,170451.0
2019-05-07 15:55:00,41.89,42.07,41.89,42.06,627798.0,39.2606,39.4293,39.2606,39.42,627798.0
2019-05-08 09:30:00,41.82,41.82,41.26,41.56,262304.0,39.195,39.195,38.6702,38.9514,262304.0
2019-05-08 09:35:00,41.57,41.84,41.5,41.65,99280.0,38.9607,39.2138,38.8951,39.0357,99280.0
2019-05-08 09:40:00,41.63,41.91,41.54,41.88,76339.0,39.017,39.2794,38.9326,39.2513,76339.0
2019-05-08 09:45:00,41.89,42.07,41.78,41.97,157247.0,39.2606,39.4293,39.1575,39.3356,157247.0
2019-05-08 09:50:00,41.97,42.0,41.75,41.76,86436.0,39.3356,39.3637,39.1294,39.1388,86436.0
2019-05-08 09:55:00,41.75,41.89,41.63,41.81,83044.0,39.1294,39.2606,39.017,39.1857,83044.0
2019-05-08 10:00:00,41.8,41.93,41.78,41.82,61772.0,39.1763,39.2981,39.1575,39.195,61772.0
2019-05-08 10:05:00,41.82,41.87,41.71,41.71,43302.0,39.195,39.2419,39.0919,39.0919,43302.0
2019-05-08 10:10:00,41.71,41.83,41.66,41.75,53878.0,39.0919,39.2044,39.0451,39.1294,53878.0
2019-05-08 10:15:00,41.74,41.82,41.71,41.8,35662.0,39.1201,39.195,39.0919,39.1763,35662.0
2019-05-08 10:20:00,41.81,41.88,41.7,41.77,63575.0,39.1857,39.2513,39.0826,39.1482,63575.0
2019-05-08 10:25:00,41.77,41.83,41.73,41.81,33818.0,39.1482,39.2044,39.1107,39.1857,33818.0
2019-05-08 10:30:00,41.82,41.92,41.59,41.66,77187.0,39.195,39.2888,38.9795,39.0451,77187.0
2019-05-08 10:35:00,41.65,41.69,41.6,41.69,42831.0,39.0357,39.0732,38.9888,39.0732,42831.0
2019-05-08 10:40:00,41.69,41.86,41.68,41.85,33161.0,39.0732,39.2325,39.0638,39.2232,33161.0
2019-05-08 10:45:00,41.85,41.88,41.69,41.69,29197.0,39.2232,39.2513,39.0732,39.0732,29197.0
2019-05-08 10:50:00,41.71,41.81,41.71,41.77,31298.0,39.0919,39.1857,39.0919,39.1482,31298.0
2019-05-08 10:55:00,41.77,42.04,41.64,42.04,89858.0,39.1482,39.4012,39.0263,39.4012,89858.0
2019-05-08 11:00:00,42.04,42.19,41.92,42.02,141043.0,39.4012,39.5418,39.2888,39.3825,141043.0
2019-05-08 11:05:00,42.01,42.2,41.98,42.06,58426.0,39.3731,39.5512,39.345,39.42,58426.0
2019-05-08 11:10:00,42.07,42.14,42.01,42.02,98775.0,39.4293,39.495,39.3731,39.3825,98775.0
2019-05-08 11:15:00,42.04,42.1,41.91,41.93,117212.0,39.4012,39.4575,39.2794,39.2981,117212.0
2019-05-08 11:20:00,41.92,42.04,41.86,41.92,91719.0,39.2888,39.4012,39.2325,39.2888,91719.0
2019-05-08 11:25:00,41.92,41.93,41.83,41.87,180265.0,39.2888,39.2981,39.2044,39.2419,180265.0
2019-05-08 11:30:00,41.87,41.97,41.78,41.83,150619.0,39.2419,39.3356,39.1575,39.2044,150619.0
2019-05-08 11:35:00,41.83,41.87,41.73,41.73,103197.0,39.2044,39.2419,39.1107,39.1107,103197.0
2019-05-08 11:40:00,41.73,41.78,41.7,41.73,45187.0,39.1107,39.1575,39.0826,39.1107,45187.0
2019-05-08 11:45:00,41.73,41.81,41.71,41.8,53590.0,39.1107,39.1857,39.0919,39.1763,53590.0
2019-05-08 11:50:00,41.8,41.87,41.75,41.82,39016.0,39.1763,39.2419,39.1294,39.195,39016.0
2019-05-08 11:55:00,41.82,41.88,41.78,41.79,27952.0,39.195,39.2513,39.1575,39.1669,27952.0
2019-05-08 12:00:00,41.8,41.83,41.71,41.74,47067.0,39.1763,39.2044,39.0919,39.1201,47067.0
2019-05-08 12:05:00,41.75,41.76,41.64,41.66,46910.0,39.1294,39.1388,39.0263,39.0451,46910.0
2019-05-08 12:10:00,41.66,41.69,41.63,41.66,56225.0,39.0451,39.0732,39.017,39.0451,56225.0
2019-05-08 12:15:00,41.66,41.73,41.65,41.72,54617.0,39.0451,39.1107,39.0357,39.1013,54617.0
2019-05-08 12:20:00,41.72,41.79,41.69,41.75,35297.0,39.1013,39.1669,39.0732,39.1294,35297.0
2019-05-08 12:25:00,41.74,41.82,41.71,41.81,26927.0,39.1201,39.195,39.0919,39.1857,26927.0
2019-05-08 12:30:00,41.8,41.82,41.72,41.8,34579.0,39.1763,39.195,39.1013,39.1763,34579.0
2019-05-08 12:35:00,41.8,41.87,41.78,41.86,22308.0,39.1763,39.2419,39.1575,39.2325,22308.0
2019-05-08 12:40:00,41.86,41.91,41.85,41.89,19919.0,39.2325,39.2794,39.2232,39.2606,19919.0
2019-05-08 12:45:00,41.9,41.92,41.83,41.83,47721.0,39.27,39.2888,39.2044,39.2044,47721.0
2019-05-08 12:50:00,41.83,41.89,41.82,41.86,31511.0,39.2044,39.2606,39.195,39.2325,31511.0
2019-05-08 12:55:00,41.86,41.86,41.74,41.76,55471.0,39.2325,39.2325,39.1201,39.1388,55471.0
2019-05-08 13:00:00,41.76,41.82,41.69,41.82,48311.0,39.1388,39.195,39.0732,39.195,48311.0
2019-05-08 13:05:00,41.83,41.9,41.81,41.84,35415.0,39.2044,39.27,39.1857,39.2138,35415.0
2019-05-08 13:10:00,41.83,41.83,41.75,41.78,26246.0,39.2044,39.2044,39.1294,39.1575,26246.0
2019-05-08 13:15:00,41.78,41.79,41.72,41.76,34127.0,39.1575,39.1669,39.1013,39.1388,34127.0
2019-05-08 13:20:00,41.77,41.8,41.75,41.77,19943.0,39.1482,39.1763,39.1294,39.1482,19943.0
2019-05-08 13:25:00,41.77,41.78,41.73,41.76,16185.0,39.1482,39.1575,39.1107,39.1388,16185.0
2019-05-08 13:30:00,41.77,41.81,41.72,41.79,45772.0,39.1482,39.1857,39.1013,39.1669,45772.0
2019-05-08 13:35:00,41.79,41.82,41.73,41.76,37953.0,39.1669,39.195,39.1107,39.1388,37953.0
2019-05-08 13:40:00,41.76,41.79,41.75,41.79,21802.0,39.1388,39.1669,39.1294,39.1669,21802.0
2019-05-08 13:45:00,41.8,41.82,41.7,41.71,43831.0,39.1763,39.195,39.0826,39.0919,43831.0
2019-05-08 13:50:00,41.73,41.74,41.7,41.73,28288.0,39.1107,39.1201,39.0826,39.1107,28288.0
2019-05-08 13:55:00,41.74,41.79,41.72,41.78,24729.0,39.1201,39.1669,39.1013,39.1575,24729.0
2019-05-08 14:00:00,41.79,41.81,41.74,41.76,47182.0,39.1669,39.1857,39.1201,39.1388,47182.0
2019-05-08 14:05:00,41.76,41.82,41.76,41.81,72578.0,39.1388,39.195,39.1388,39.1857,72578.0
2019-05-08 14:10:00,41.81,41.81,41.71,41.73,38651.0,39.1857,39.1857,39.0919,39.1107,38651.0
2019-05-08 14:15:00,41.74,41.79,41.73,41.77,31549.0,39.1201,39.1669,39.1107,39.1482,31549.0
2019-05-08 14:20:00,41.77,41.82,41.74,41.82,35592.0,39.1482,39.195,39.1201,39.195,35592.0
2019-05-08 14:25:00,41.82,41.87,41.8,41.82,50390.0,39.195,39.2419,39.1763,39.195,50390.0
2019-05-08 14:30:00,41.81,41.86,41.79,41.8,37730.0,39.1857,39.2325,39.1669,39.1763,37730.0
2019-05-08 14:35:00,41.8,41.8,41.76,41.79,33276.0,39.1763,39.1763,39.1388,39.1669,33276.0
2019-05-08 14:40:00,41.79,41.87,41.79,41.86,52121.0,39.1669,39.2419,39.1669,39.2325,52121.0
2019-05-08 14:45:00,41.86,41.86,41.78,41.81,39207.0,39.2325,39.2325,39.1575,39.1857,39207.0
2019-05-08 14:50:00,41.81,41.83,41.79,41.82,30306.0,39.1857,39.2044,39.1669,39.195,30306.0
2019-05-08 14:55:00,41.81,41.81,41.77,41.81,50478.0,39.1857,39.1857,39.1482,39.1857,50478.0
2019-05-08 15:00:00,41.81,41.88,41.81,41.84,47387.0,39.1857,39.2513,39.1857,39.2138,47387.0
2019-05-08 15:05:00,41.84,41.85,41.81,41.81,47403.0,39.2138,39.2232,39.1857,39.1857,47403.0
2019-05-08 15:10:00,41.81,41.83,41.79,41.8,36528.0,39.1857,39.2044,39.1669,39.1763,36528.0
2019-05-08 15:15:00,41.81,41.85,41.78,41.83,47473.0,39.1857,39.2232,39.1575,39.2044,47473.0
2019-05-08 15:20:00,41.83,41.85,41.79,41.82,64038.0,39.2044,39.2232,39.1669,39.195,64038.0
2019-05-08 15:25:00,41.82,41.84,41.79,41.82,62001.0,39.195,39.2138,39.1669,39.195,62001.0
2019-05-08 15:30:00,41.83,41.9,41.82,41.84,144724.0,39.2044,39.27,39.195,39.2138,144724.0
2019-05-08 15:35:00,41.84,41.87,41.79,41.8,114191.0,39.2138,39.2419,39.1669,39.1763,114191.0
2019-05-08 15:40:00,41.8,41.82,41.65,41.66,171083.0,39.1763,39.195,39.0357,39.0451,171083.0
2019-05-08 15:45:00,41.66,41.7,41.59,41.65,261249.0,39.0451,39.0826,38.9795,39.0357,261249.0
2019-05-08 15:50:00,41.64,41.65,41.57,41.61,209354.0,39.0263,39.0357,38.9607,38.9982,209354.0
2019-05-08 15:55:00,41.62,41.66,41.53,41.58,709967.0,39.0076,39.0451,38.9232,38.9701,709967.0
2019-05-09 09:30:00,40.81,40.88,40.1,40.64,612509.0,38.2484,38.314,37.583,38.0891,612509.0
2019-05-09 09:35:00,40.66,40.69,40.34,40.38,135433.0,38.1078,38.136,37.8079,37.8454,135433.0
2019-05-09 09:40:00,40.39,40.45,40.31,40.31,98543.0,37.8548,37.911,37.7798,37.7798,98543.0
2019-05-09 09:45:00,40.32,40.37,40.23,40.31,113246.0,37.7892,37.8361,37.7048,37.7798,113246.0
2019-05-09 09:50:00,40.3,40.3,40.03,40.09,115361.0,37.7704,37.7704,37.5174,37.5736,115361.0
2019-05-09 09:55:00,40.1,40.38,40.03,40.38,148323.0,37.583,37.8454,37.5174,37.8454,148323.0
2019-05-09 10:00:00,40.37,40.37,40.12,40.18,137260.0,37.8361,37.8361,37.6017,37.658,137260.0
2019-05-09 10:05:00,40.18,40.27,40.07,40.12,99902.0,37.658,37.7423,37.5549,37.6017,99902.0
2019-05-09 10:10:00,40.11,40.22,40.09,40.15,129310.0,37.5924,37.6955,37.5736,37.6299,129310.0
2019-05-09 10:15:00,40.14,40.23,40.11,40.16,86085.0,37.6205,37.7048,37.5924,37.6392,86085.0
2019-05-09 10:20:00,40.16,40.17,39.88,39.94,155587.0,37.6392,37.6486,37.3768,37.433,155587.0
2019-05-09 10:25:00,39.94,40.01,39.85,39.94,129107.0,37.433,37.4986,37.3487,37.433,129107.0
2019-05-09 10:30:00,39.94,40.11,39.84,40.04,80335.0,37.433,37.5924,37.3393,37.5268,80335.0
2019-05-09 10:35:00,40.04,40.11,39.98,39.99,81131.0,37.5268,37.5924,37.4705,37.4799,81131.0
2019-05-09 10:40:00,40.0,40.18,39.98,40.14,69178.0,37.4893,37.658,37.4705,37.6205,69178.0
2019-05-09 10:45:00,40.15,40.24,40.08,40.18,122595.0,37.6299,37.7142,37.5643,37.658,122595.0
2019-05-09 10:50:00,40.18,40.18,39.98,40.06,99615.0,37.658,37.658,37.4705,37.5455,99615.0
2019-05-09 10:55:00,40.07,40.09,39.99,40.01,124511.0,37.5549,37.5736,37.4799,37.4986,124511.0
2019-05-09 11:00:00,40.01,40.04,39.93,39.97,175718.0,37.4986,37.5268,37.4237,37.4612,175718.0
2019-05-09 11:05:00,39.97,39.98,39.86,39.93,124600.0,37.4612,37.4705,37.3581,37.4237,124600.0
2019-05-09 11:10:00,39.92,40.14,39.9,40.12,82015.0,37.4143,37.6205,37.3956,37.6017,82015.0
2019-05-09 11:15:00,40.12,40.21,40.09,40.16,187391.0,37.6017,37.6861,37.5736,37.6392,187391.0
2019-05-09 11:20:00,40.17,40.2,40.01,40.08,201633.0,37.6486,37.6767,37.4986,37.5643,201633.0
2019-05-09 11:25:00,40.09,40.15,39.88,39.97,276956.0,37.5736,37.6299,37.3768,37.4612,276956.0
2019-05-09 11:30:00,39.98,40.08,39.97,40.05,175131.0,37.4705,37.5643,37.4612,37.5361,175131.0
2019-05-09 11:35:00,40.05,40.19,40.04,40.09,202530.0,37.5361,37.6674,37.5268,37.5736,202530.0
2019-05-09 11:40:00,40.1,40.17,40.05,40.17,159775.0,37.583,37.6486,37.5361,37.6486,159775.0
2019-05-09 11:45:00,40.17,40.26,40.13,40.23,123010.0,37.6486,37.733,37.6111,37.7048,123010.0
2019-05-09 11:50:00,40.23,40.4,40.2,40.39,167874.0,37.7048,37.8642,37.6767,37.8548,167874.0
2019-05-09 11:55:00,40.39,40.42,40.27,40.32,132791.0,37.8548,37.8829,37.7423,37.7892,132791.0
2019-05-09 12:00:00,40.32,40.35,40.21,40.23,63386.0,37.7892,37.8173,37.6861,37.7048,63386.0
2019-05-09 12:05:00,40.23,40.27,40.15,40.26,92969.0,37.7048,37.7423,37.6299,37.733,92969.0
2019-05-09 12:10:00,40.25,40.31,40.21,40.27,45211.0,37.7236,37.7798,37.6861,37.7423,45211.0
2019-05-09 12:15:00,40.27,40.35,40.23,40.33,60672.0,37.7423,37.8173,37.7048,37.7986,60672.0
2019-05-09 12:20:00,40.33,40.37,40.29,40.32,116085.0,37.7986,37.8361,37.7611,37.7892,116085.0
2019-05-09 12:25:00,40.32,40.53,40.31,40.44,126983.0,37.7892,37.986,37.7798,37.9017,126983.0
2019-05-09 12:30:00,40.45,40.59,40.44,40.57,189422.0,37.911,38.0422,37.9017,38.0235,189422.0
2019-05-09 12:35:00,40.57,40.75,40.57,40.73,194346.0,38.0235,38.1922,38.0235,38.1735,194346.0
2019-05-09 12:40:00,40.74,40.96,40.7,40.71,185409.0,38.1828,38.389,38.1453,38.1547,185409.0
2019-05-09 12:45:00,40.71,40.86,40.68,40.8,78917.0,38.1547,38.2953,38.1266,38.2391,78917.0
2019-05-09 12:50:00,40.8,40.85,40.72,40.78,90120.0,38.2391,38.2859,38.1641,38.2203,90120.0
2019-05-09 12:55:00,40.77,40.86,40.75,40.81,42341.0,38.2109,38.2953,38.1922,38.2484,42341.0
2019-05-09 13:00:00,40.81,40.93,40.81,40.88,69485.0,38.2484,38.3609,38.2484,38.314,69485.0
2019-05-09 13:05:00,40.88,40.92,40.86,40.9,130258.0,38.314,38.3515,38.2953,38.3328,130258.0
2019-05-09 13:10:00,40.91,40.96,40.85,40.95,155721.0,38.3422,38.389,38.2859,38.3796,155721.0
2019-05-09 13:15:00,40.95,40.97,40.85,40.86,147913.0,38.3796,38.3984,38.2859,38.2953,147913.0
2019-05-09 13:20:00,40.86,40.97,40.81,40.95,95400.0,38.2953,38.3984,38.2484,38.3796,95400.0
2019-05-09 13:25:00,40.96,40.98,40.91,40.95,49649.0,38.389,38.4078,38.3422,38.3796,49649.0
2019-05-09 13:30:00,40.94,41.03,40.94,40.98,104702.0,38.3703,38.4546,38.3703,38.4078,104702.0
2019-05-09 13:35:00,40.97,41.01,40.91,41.0,69249.0,38.3984,38.4359,38.3422,38.4265,69249.0
2019-05-09 13:40:00,41.0,41.0,40.94,40.95,47688.0,38.4265,38.4265,38.3703,38.3796,47688.0
2019-05-09 13:45:00,40.96,41.18,40.94,41.18,77932.0,38.389,38.5952,38.3703,38.5952,77932.0
2019-05-09 13:50:00,41.18,41.19,41.03,41.06,63562.0,38.5952,38.6046,38.4546,38.4827,63562.0
2019-05-09 13:55:00,41.06,41.06,40.99,41.01,46302.0,38.4827,38.4827,38.4171,38.4359,46302.0
2019-05-09 14:00:00,41.01,41.08,40.93,40.96,65294.0,38.4359,38.5015,38.3609,38.389,65294.0
2019-05-09 14:05:00,40.95,40.98,40.84,40.89,112115.0,38.3796,38.4078,38.2766,38.3234,112115.0
2019-05-09 14:10:00,40.89,40.94,40.82,40.87,79145.0,38.3234,38.3703,38.2578,38.3047,79145.0
2019-05-09 14:15:00,40.86,40.97,40.85,40.95,46388.0,38.2953,38.3984,38.2859,38.3796,46388.0
2019-05-09 14:20:00,40.95,41.0,40.91,40.94,72132.0,38.3796,38.4265,38.3422,38.3703,72132.0
2019-05-09 14:25:00,40.94,40.95,40.84,40.93,68671.0,38.3703,38.3796,38.2766,38.3609,68671.0
2019-05-09 14:30:00,40.93,41.02,40.92,40.96,58531.0,38.3609,38.4453,38.3515,38.389,58531.0
2019-05-09 14:35:00,40.96,41.01,40.95,40.97,32669.0,38.389,38.4359,38.3796,38.3984,32669.0
2019-05-09 14:40:00,40.97,41.05,40.96,40.99,35917.0,38.3984,38.4734,38.389,38.4171,35917.0
2019-05-09 14:45:00,40.99,40.99,40.89,40.9,39911.0,38.4171,38.4171,38.3234,38.3328,39911.0
2019-05-09 14:50:00,40.9,40.97,40.89,40.93,83855.0,38.3328,38.3984,38.3234,38.3609,83855.0
2019-05-09 14:55:00,40.92,40.93,40.77,40.79,49423.0,38.3515,38.3609,38.2109,38.2297,49423.0
2019-05-09 15:00:00,40.79,40.83,40.73,40.75,86536.0,38.2297,38.2672,38.1735,38.1922,86536.0
2019-05-09 15:05:00,40.75,40.78,40.65,40.68,78943.0,38.1922,38.2203,38.0985,38.1266,78943.0
2019-05-09 15:10:00,40.68,40.8,40.67,40.71,141059.0,38.1266,38.2391,38.1172,38.1547,141059.0
2019-05-09 15:15:00,40.72,40.78,40.7,40.77,78606.0,38.1641,38.2203,38.1453,38.2109,78606.0
2019-05-09 15:20:00,40.77,40.78,40.7,40.76,60170.0,38.2109,38.2203,38.1453,38.2016,60170.0
2019-05-09 15:25:00,40.76,40.92,40.75,40.91,63634.0,38.2016,38.3515,38.1922,38.3422,63634.0
2019-05-09 15:30:00,40.92,41.07,40.91,41.02,119289.0,38.3515,38.4921,38.3422,38.4453,119289.0
2019-05-09 15:35:00,41.03,41.07,40.99,41.07,70833.0,38.4546,38.4921,38.4171,38.4921,70833.0
2019-05-09 15:40:00,41.07,41.07,40.9,40.91,166041.0,38.4921,38.4921,38.3328,38.3422,166041.0
2019-05-09 15:45:00,40.91,40.99,40.85,40.85,141808.0,38.3422,38.4171,38.2859,38.2859,141808.0
2019-05-09 15:50:00,40.85,40.99,40.85,40.98,183577.0,38.2859,38.4171,38.2859,38.4078,183577.0
2019-05-09 15:55:00,40.97,41.01,40.92,40.94,498218.0,38.3984,38.4359,38.3515,38.3703,498218.0
2019-05-10 09:30:00,40.79,40.92,40.62,40.83,405228.0,38.2297,38.3515,38.0704,38.2672,405228.0
2019-05-10 09:35:00,40.81,41.17,40.79,41.17,124560.0,38.2484,38.5858,38.2297,38.5858,124560.0
2019-05-10 09:40:00,41.17,41.18,40.92,40.96,83563.0,38.5858,38.5952,38.3515,38.389,83563.0
2019-05-10 09:45:00,41.0,41.19,40.99,41.14,55993.0,38.4265,38.6046,38.4171,38.5577,55993.0
2019-05-10 09:50:00,41.14,41.18,40.88,40.91,68827.0,38.5577,38.5952,38.314,38.3422,68827.0
2019-05-10 09:55:00,40.91,40.96,40.84,40.84,29544.0,38.3422,38.389,38.2766,38.2766,29544.0
2019-05-10 10:00:00,40.84,40.88,40.73,40.77,69729.0,38.2766,38.314,38.1735,38.2109,69729.0
2019-05-10 10:05:00,40.77,40.79,40.71,40.77,68889.0,38.2109,38.2297,38.1547,38.2109,68889.0
2019-05-10 10:10:00,40.77,40.79,40.58,40.58,71923.0,38.2109,38.2297,38.0329,38.0329,71923.0
2019-05-10 10:15:00,40.58,40.63,40.5,40.61,104249.0,38.0329,38.0797,37.9579,38.061,104249.0
2019-05-10 10:20:00,40.61,40.68,40.54,40.57,204832.0,38.061,38.1266,37.9954,38.0235,204832.0
2019-05-10 10:25:00,40.57,40.68,40.53,40.57,51955.0,38.0235,38.1266,37.986,38.0235,51955.0
2019-05-10 10:30:00,40.57,40.58,40.37,40.39,238354.0,38.0235,38.0329,37.8361,37.8548,238354.0
2019-05-10 10:35:00,40.39,40.4,40.22,40.26,135366.0,37.8548,37.8642,37.6955,37.733,135366.0
2019-05-10 10:40:00,40.27,40.28,40.03,40.22,180229.0,37.7423,37.7517,37.5174,37.6955,180229.0
2019-05-10 10:45:00,40.21,40.39,40.18,40.34,226581.0,37.6861,37.8548,37.658,37.8079,226581.0
2019-05-10 10:50:00,40.34,40.36,40.26,40.27,170447.0,37.8079,37.8267,37.733,37.7423,170447.0
2019-05-10 10:55:00,40.26,40.26,40.06,40.07,113951.0,37.733,37.733,37.5455,37.5549,113951.0
2019-05-10 11:00:00,40.06,40.07,39.97,40.01,167037.0,37.5455,37.5549,37.4612,37.4986,167037.0
2019-05-10 11:05:00,40.01,40.25,40.01,40.23,126567.0,37.4986,37.7236,37.4986,37.7048,126567.0
2019-05-10 11:10:00,40.23,40.29,40.1,40.13,79066.0,37.7048,37.7611,37.583,37.6111,79066.0
2019-05-10 11:15:00,40.13,40.26,40.09,40.26,40343.0,37.6111,37.733,37.5736,37.733,40343.0
2019-05-10 11:20:00,40.26,40.29,40.21,40.25,172453.0,37.733,37.7611,37.6861,37.7236,172453.0
2019-05-10 11:25:00,40.26,40.3,40.08,40.09,112560.0,37.733,37.7704,37.5643,37.5736,112560.0
2019-05-10 11:30:00,40.1,40.13,40.0,40.01,75435.0,37.583,37.6111,37.4893,37.4986,75435.0
2019-05-10 11:35:00,40.02,40.1,39.94,39.95,170671.0,37.508,37.583,37.433,37.4424,170671.0
2019-05-10 11:40:00,39.96,39.97,39.78,39.84,163674.0,37.4518,37.4612,37.2831,37.3393,163674.0
2019-05-10 11:45:00,39.84,39.92,39.81,39.86,78927.0,37.3393,37.4143,37.3112,37.3581,78927.0
2019-05-10 11:50:00,39.85,40.03,39.83,40.01,137668.0,37.3487,37.5174,37.3299,37.4986,137668.0
2019-05-10 11:55:00,40.01,40.08,39.84,39.89,117419.0,37.4986,37.5643,37.3393,37.3862,117419.0
2019-05-10 12:00:00,39.9,40.1,39.9,40.04,86287.0,37.3956,37.583,37.3956,37.5268,86287.0
2019-05-10 12:05:00,40.04,40.08,39.91,39.91,66746.0,37.5268,37.5643,37.4049,37.4049,66746.0
2019-05-10 12:10:00,39.93,40.09,39.92,40.07,66863.0,37.4237,37.5736,37.4143,37.5549,66863.0
2019-05-10 12:15:00,40.08,40.22,40.08,40.22,66107.0,37.5643,37.6955,37.5643,37.6955,66107.0
2019-05-10 12:20:00,40.22,40.26,40.17,40.21,41566.0,37.6955,37.733,37.6486,37.6861,41566.0
2019-05-10 12:25:00,40.23,40.31,40.17,40.26,56183.0,37.7048,37.7798,37.6486,37.733,56183.0
2019-05-10 12:30:00,40.26,40.46,40.23,40.42,65035.0,37.733,37.9204,37.7048,37.8829,65035.0
2019-05-10 12:35:00,40.42,40.43,40.32,40.38,46092.0,37.8829,37.8923,37.7892,37.8454,46092.0
2019-05-10 12:40:00,40.38,40.42,40.34,40.38,53349.0,37.8454,37.8829,37.8079,37.8454,53349.0
2019-05-10 12:45:00,40.39,40.39,40.2,40.23,110240.0,37.8548,37.8548,37.6767,37.7048,110240.0
2019-05-10 12:50:00,40.24,40.47,40.24,40.46,80261.0,37.7142,37.9298,37.7142,37.9204,80261.0
2019-05-10 12:55:00,40.46,40.48,40.41,40.41,29934.0,37.9204,37.9391,37.8735,37.8735,29934.0
2019-05-10 13:00:00,40.41,40.57,40.38,40.55,114622.0,37.8735,38.0235,37.8454,38.0048,114622.0
2019-05-10 13:05:00,40.55,40.56,40.37,40.43,44297.0,38.0048,38.0141,37.8361,37.8923,44297.0
2019-05-10 13:10:00,40.43,40.47,40.36,40.46,36151.0,37.8923,37.9298,37.8267,37.9204,36151.0
2019-05-10 13:15:00,40.46,40.6,40.4,40.58,46217.0,37.9204,38.0516,37.8642,38.0329,46217.0
2019-05-10 13:20:00,40.58,40.69,40.57,40.63,48116.0,38.0329,38.136,38.0235,38.0797,48116.0
2019-05-10 13:25:00,40.63,40.67,40.59,40.64,36218.0,38.0797,38.1172,38.0422,38.0891,36218.0
2019-05-10 13:30:00,40.64,40.65,40.58,40.62,47689.0,38.0891,38.0985,38.0329,38.0704,47689.0
2019-05-10 13:35:00,40.63,40.65,40.59,40.62,31900.0,38.0797,38.0985,38.0422,38.0704,31900.0
2019-05-10 13:40:00,40.6,40.65,40.59,40.62,25762.0,38.0516,38.0985,38.0422,38.0704,25762.0
2019-05-10 13:45:00,40.62,40.73,40.61,40.69,79664.0,38.0704,38.1735,38.061,38.136,79664.0
2019-05-10 13:50:00,40.69,40.75,40.68,40.7,26429.0,38.136,38.1922,38.1266,38.1453,26429.0
2019-05-10 13:55:00,40.7,40.73,40.66,40.69,23376.0,38.1453,38.1735,38.1078,38.136,23376.0
2019-05-10 14:00:00,40.69,40.79,40.67,40.79,34172.0,38.136,38.2297,38.1172,38.2297,34172.0
2019-05-10 14:05:00,40.79,40.79,40.71,40.75,23019.0,38.2297,38.2297,38.1547,38.1922,23019.0
2019-05-10 14:10:00,40.75,40.76,40.62,40.64,53337.0,38.1922,38.2016,38.0704,38.0891,53337.0
2019-05-10 14:15:00,40.63,40.63,40.49,40.53,57579.0,38.0797,38.0797,37.9485,37.986,57579.0
2019-05-10 14:20:00,40.54,40.57,40.48,40.51,39065.0,37.9954,38.0235,37.9391,37.9673,39065.0
2019-05-10 14:25:00,40.51,40.57,40.47,40.52,34040.0,37.9673,38.0235,37.9298,37.9766,34040.0
2019-05-10 14:30:00,40.53,40.58,40.51,40.56,36930.0,37.986,38.0329,37.9673,38.0141,36930.0
2019-05-10 14:35:00,40.57,40.64,40.53,40.62,27091.0,38.0235,38.0891,37.986,38.0704,27091.0
2019-05-10 14:40:00,40.63,40.65,40.55,40.55,41362.0,38.0797,38.0985,38.0048,38.0048,41362.0
2019-05-10 14:45:00,40.56,40.59,40.5,40.54,183009.0,38.0141,38.0422,37.9579,37.9954,183009.0
2019-05-10 14:50:00,40.54,40.72,40.53,40.66,78454.0,37.9954,38.1641,37.986,38.1078,78454.0
2019-05-10 14:55:00,40.66,40.68,40.57,40.58,47978.0,38.1078,38.1266,38.0235,38.0329,47978.0
2019-05-10 15:00:00,40.58,40.71,40.58,40.71,38544.0,38.0329,38.1547,38.0329,38.1547,38544.0
2019-05-10 15:05:00,40.71,40.73,40.63,40.65,35686.0,38.1547,38.1735,38.0797,38.0985,35686.0
2019-05-10 15:10:00,40.65,40.72,40.62,40.72,53059.0,38.0985,38.1641,38.0704,38.1641,53059.0
2019-05-10 15:15:00,40.72,40.83,40.67,40.81,70974.0,38.1641,38.2672,38.1172,38.2484,70974.0
2019-05-10 15:20:00,40.81,40.93,40.8,40.89,63833.0,38.2484,38.3609,38.2391,38.3234,63833.0
2019-05-10 15:25:00,40.89,40.96,40.88,40.93,95137.0,38.3234,38.389,38.314,38.3609,95137.0
2019-05-10 15:30:00,40.93,40.95,40.8,40.83,59538.0,38.3609,38.3796,38.2391,38.2672,59538.0
2019-05-10 15:35:00,40.82,40.83,40.73,40.75,73209.0,38.2578,38.2672,38.1735,38.1922,73209.0
2019-05-10 15:40:00,40.75,40.75,40.63,40.69,74755.0,38.1922,38.1922,38.0797,38.136,74755.0
2019-05-10 15:45:00,40.69,40.76,40.61,40.62,119222.0,38.136,38.2016,38.061,38.0704,119222.0
2019-05-10 15:50:00,40.62,40.67,40.6,40.66,145403.0,38.0704,38.1172,38.0516,38.1078,145403.0
2019-05-10 15:55:00,40.66,40.86,40.65,40.81,530298.0,38.1078,38.2953,38.0985,38.2484,530298.0
2019-05-13 09:30:00,39.26,39.5,39.09,39.41,455839.0,36.7957,37.0207,36.6364,36.9363,455839.0
2019-05-13 09:35:00,39.42,39.57,39.12,39.5,199454.0,36.9457,37.0863,36.6645,37.0207,199454.0
2019-05-13 09:40:00,39.5,39.64,39.39,39.54,243800.0,37.0207,37.1519,36.9176,37.0582,243800.0
2019-05-13 09:45:00,39.54,39.54,39.21,39.37,151818.0,37.0582,37.0582,36.7489,36.8988,151818.0
2019-05-13 09:50:00,39.36,39.36,39.08,39.09,191744.0,36.8894,36.8894,36.627,36.6364,191744.0
2019-05-13 09:55:00,39.08,39.13,38.93,39.0,220061.0,36.627,36.6739,36.4864,36.552,220061.0
2019-05-13 10:00:00,38.99,38.99,38.67,38.79,274712.0,36.5427,36.5427,36.2428,36.3552,274712.0
2019-05-13 10:05:00,38.79,38.94,38.69,38.9,202682.0,36.3552,36.4958,36.2615,36.4583,202682.0
2019-05-13 10:10:00,38.92,39.0,38.87,39.0,102964.0,36.4771,36.552,36.4302,36.552,102964.0
2019-05-13 10:15:00,39.01,39.19,38.92,39.05,115110.0,36.5614,36.7301,36.4771,36.5989,115110.0
2019-05-13 10:20:00,39.05,39.14,38.95,39.09,94119.0,36.5989,36.6833,36.5052,36.6364,94119.0
2019-05-13 10:25:00,39.09,39.14,38.93,39.03,95367.0,36.6364,36.6833,36.4864,36.5802,95367.0
2019-05-13 10:30:00,39.01,39.12,38.93,39.05,91764.0,36.5614,36.6645,36.4864,36.5989,91764.0
2019-05-13 10:35:00,39.06,39.22,39.06,39.19,121002.0,36.6083,36.7582,36.6083,36.7301,121002.0
2019-05-13 10:40:00,39.19,39.35,39.18,39.29,92582.0,36.7301,36.8801,36.7207,36.8238,92582.0
2019-05-13 10:45:00,39.28,39.3,39.11,39.15,82928.0,36.8145,36.8332,36.6551,36.6926,82928.0
2019-05-13 10:50:00,39.14,39.27,39.11,39.21,79789.0,36.6833,36.8051,36.6551,36.7489,79789.0
2019-05-13 10:55:00,39.22,39.3,39.15,39.27,74454.0,36.7582,36.8332,36.6926,36.8051,74454.0
2019-05-13 11:00:00,39.28,39.37,39.04,39.05,102834.0,36.8145,36.8988,36.5895,36.5989,102834.0
2019-05-13 11:05:00,39.07,39.16,39.02,39.02,76470.0,36.6177,36.702,36.5708,36.5708,76470.0
2019-05-13 11:10:00,39.02,39.11,38.97,39.08,79595.0,36.5708,36.6551,36.5239,36.627,79595.0
2019-05-13 11:15:00,39.07,39.07,38.84,38.9,108556.0,36.6177,36.6177,36.4021,36.4583,108556.0
2019-05-13 11:20:00,38.91,39.06,38.88,39.05,129641.0,36.4677,36.6083,36.4396,36.5989,129641.0
2019-05-13 11:25:00,39.05,39.08,38.94,39.0,141150.0,36.5989,36.627,36.4958,36.552,141150.0
2019-05-13 11:30:00,39.0,39.13,38.95,39.09,110627.0,36.552,36.6739,36.5052,36.6364,110627.0
2019-05-13 11:35:00,39.09,39.09,38.95,39.04,102097.0,36.6364,36.6364,36.5052,36.5895,102097.0
2019-05-13 11:40:00,39.02,39.06,38.94,38.95,78156.0,36.5708,36.6083,36.4958,36.5052,78156.0
2019-05-13 11:45:00,38.96,39.05,38.96,39.0,71255.0,36.5146,36.5989,36.5146,36.552,71255.0
2019-05-13 11:50:00,39.01,39.03,38.9,39.0,81186.0,36.5614,36.5802,36.4583,36.552,81186.0
2019-05-13 11:55:00,38.99,39.15,38.93,39.12,60110.0,36.5427,36.6926,36.4864,36.6645,60110.0
2019-05-13 12:00:00,39.12,39.12,39.0,39.09,55788.0,36.6645,36.6645,36.552,36.6364,55788.0
2019-05-13 12:05:00,39.08,39.13,39.01,39.07,76134.0,36.627,36.6739,36.5614,36.6177,76134.0
2019-05-13 12:10:00,39.07,39.14,39.06,39.13,77889.0,36.6177,36.6833,36.6083,36.6739,77889.0
2019-05-13 12:15:00,39.12,39.23,39.08,39.23,111003.0,36.6645,36.7676,36.627,36.7676,111003.0
2019-05-13 12:20:00,39.22,39.23,39.08,39.1,70175.0,36.7582,36.7676,36.627,36.6458,70175.0
2019-05-13 12:25:00,39.09,39.14,39.01,39.13,62740.0,36.6364,36.6833,36.5614,36.6739,62740.0
2019-05-13 12:30:00,39.14,39.15,39.1,39.1,58904.0,36.6833,36.6926,36.6458,36.6458,58904.0
2019-05-13 12:35:00,39.1,39.24,39.07,39.16,55291.0,36.6458,36.777,36.6177,36.702,55291.0
2019-05-13 12:40:00,39.15,39.17,39.09,39.14,48480.0,36.6926,36.7114,36.6364,36.6833,48480.0
2019-05-13 12:45:00,39.14,39.25,39.14,39.2,46432.0,36.6833,36.7864,36.6833,36.7395,46432.0
2019-05-13 12:50:00,39.21,39.21,39.09,39.13,66747.0,36.7489,36.7489,36.6364,36.6739,66747.0
2019-05-13 12:55:00,39.13,39.13,39.01,39.04,72354.0,36.6739,36.6739,36.5614,36.5895,72354.0
2019-05-13 13:00:00,39.03,39.04,38.97,38.97,96760.0,36.5802,36.5895,36.5239,36.5239,96760.0
2019-05-13 13:05:00,38.97,39.05,38.95,38.98,49305.0,36.5239,36.5989,36.5052,36.5333,49305.0
2019-05-13 13:10:00,38.98,39.0,38.94,38.97,54768.0,36.5333,36.552,36.4958,36.5239,54768.0
2019-05-13 13:15:00,38.96,39.01,38.9,38.91,45774.0,36.5146,36.5614,36.4583,36.4677,45774.0
2019-05-13 13:20:00,38.91,38.99,38.89,38.97,42324.0,36.4677,36.5427,36.4489,36.5239,42324.0
2019-05-13 13:25:00,38.98,39.01,38.92,38.93,39109.0,36.5333,36.5614,36.4771,36.4864,39109.0
2019-05-13 13:30:00,38.93,38.99,38.92,38.96,48219.0,36.4864,36.5427,36.4771,36.5146,48219.0
2019-05-13 13:35:00,38.96,39.16,38.95,39.08,66261.0,36.5146,36.702,36.5052,36.627,66261.0
2019-05-13 13:40:00,39.07,39.15,39.05,39.05,68642.0,36.6177,36.6926,36.5989,36.5989,68642.0
2019-05-13 13:45:00,39.05,39.12,39.02,39.08,45379.0,36.5989,36.6645,36.5708,36.627,45379.0
2019-05-13 13:50:00,39.08,39.11,39.03,39.11,50582.0,36.627,36.6551,36.5802,36.6551,50582.0
2019-05-13 13:55:00,39.11,39.15,39.05,39.14,48034.0,36.6551,36.6926,36.5989,36.6833,48034.0
2019-05-13 14:00:00,39.13,39.18,39.1,39.17,35774.0,36.6739,36.7207,36.6458,36.7114,35774.0
2019-05-13 14:05:00,39.16,39.26,39.16,39.19,43120.0,36.702,36.7957,36.702,36.7301,43120.0
2019-05-13 14:10:00,39.19,39.2,39.02,39.02,55853.0,36.7301,36.7395,36.5708,36.5708,55853.0
2019-05-13 14:15:00,39.02,39.07,38.98,39.02,81501.0,36.5708,36.6177,36.5333,36.5708,81501.0
2019-05-13 14:20:00,39.03,39.22,39.02,39.22,78074.0,36.5802,36.7582,36.5708,36.7582,78074.0
2019-05-13 14:25:00,39.23,39.4,39.22,39.3,121974.0,36.7676,36.9269,36.7582,36.8332,121974.0
2019-05-13 14:30:00,39.31,39.33,39.24,39.29,62708.0,36.8426,36.8613,36.777,36.8238,62708.0
2019-05-13 14:35:00,39.29,39.35,39.25,39.31,45867.0,36.8238,36.8801,36.7864,36.8426,45867.0
2019-05-13 14:40:00,39.31,39.36,39.21,39.25,52436.0,36.8426,36.8894,36.7489,36.7864,52436.0
2019-05-13 14:45:00,39.24,39.38,39.23,39.36,48688.0,36.777,36.9082,36.7676,36.8894,48688.0
2019-05-13 14:50:00,39.36,39.47,39.36,39.45,58254.0,36.8894,36.9925,36.8894,36.9738,58254.0
2019-05-13 14:55:00,39.45,39.51,39.39,39.4,57050.0,36.9738,37.03,36.9176,36.9269,57050.0
2019-05-13 15:00:00,39.39,39.47,39.31,39.35,57750.0,36.9176,36.9925,36.8426,36.8801,57750.0
2019-05-13 15:05:00,39.35,39.45,39.34,39.34,44637.0,36.8801,36.9738,36.8707,36.8707,44637.0
2019-05-13 15:10:00,39.34,39.38,39.29,39.31,58702.0,36.8707,36.9082,36.8238,36.8426,58702.0
2019-05-13 15:15:00,39.31,39.35,39.26,39.29,74096.0,36.8426,36.8801,36.7957,36.8238,74096.0
2019-05-13 15:20:00,39.28,39.3,39.18,39.19,94020.0,36.8145,36.8332,36.7207,36.7301,94020.0
2019-05-13 15:25:00,39.18,39.3,39.18,39.25,95347.0,36.7207,36.8332,36.7207,36.7864,95347.0
2019-05-13 15:30:00,39.24,39.25,39.03,39.09,100835.0,36.777,36.7864,36.5802,36.6364,100835.0
2019-05-13 15:35:00,39.09,39.09,38.98,39.07,143155.0,36.6364,36.6364,36.5333,36.6177,143155.0
2019-05-13 15:40:00,39.08,39.17,39.07,39.1,148366.0,36.627,36.7114,36.6177,36.6458,148366.0
2019-05-13 15:45:00,39.1,39.15,39.06,39.14,131173.0,36.6458,36.6926,36.6083,36.6833,131173.0
2019-05-13 15:50:00,39.13,39.18,39.06,39.17,202503.0,36.6739,36.7207,36.6083,36.7114,202503.0
2019-05-13 15:55:00,39.17,39.17,39.07,39.07,621128.0,36.7114,36.7114,36.6177,36.6177,621128.0
2019-05-14 09:30:00,39.62,39.95,39.4,39.91,264852.0,37.1331,37.4424,36.9269,37.4049,264852.0
2019-05-14 09:35:00,39.93,39.98,39.84,39.86,163927.0,37.4237,37.4705,37.3393,37.3581,163927.0
2019-05-14 09:40:00,39.85,39.97,39.82,39.93,70307.0,37.3487,37.4612,37.3206,37.4237,70307.0
2019-05-14 09:45:00,39.94,39.98,39.55,39.57,113111.0,37.433,37.4705,37.0675,37.0863,113111.0
2019-05-14 09:50:00,39.56,39.65,39.55,39.63,75391.0,37.0769,37.1612,37.0675,37.1425,75391.0
2019-05-14 09:55:00,39.64,39.78,39.6,39.75,83230.0,37.1519,37.2831,37.1144,37.255,83230.0
2019-05-14 10:00:00,39.75,39.98,39.75,39.91,215510.0,37.255,37.4705,37.255,37.4049,215510.0
2019-05-14 10:05:00,39.91,39.99,39.88,39.98,144507.0,37.4049,37.4799,37.3768,37.4705,144507.0
2019-05-14 10:10:00,39.98,39.99,39.89,39.98,212828.0,37.4705,37.4799,37.3862,37.4705,212828.0
2019-05-14 10:15:00,39.98,40.05,39.95,40.04,112833.0,37.4705,37.5361,37.4424,37.5268,112833.0
2019-05-14 10:20:00,40.05,40.11,40.0,40.07,111201.0,37.5361,37.5924,37.4893,37.5549,111201.0
2019-05-14 10:25:00,40.07,40.12,40.0,40.09,116565.0,37.5549,37.6017,37.4893,37.5736,116565.0
2019-05-14 10:30:00,40.08,40.11,39.99,40.04,128917.0,37.5643,37.5924,37.4799,37.5268,128917.0
2019-05-14 10:35:00,40.04,40.1,40.02,40.09,87425.0,37.5268,37.583,37.508,37.5736,87425.0
2019-05-14 10:40:00,40.09,40.16,40.05,40.11,60666.0,37.5736,37.6392,37.5361,37.5924,60666.0
2019-05-14 10:45:00,40.11,40.14,40.01,40.07,113880.0,37.5924,37.6205,37.4986,37.5549,113880.0
2019-05-14 10:50:00,40.08,40.09,40.0,40.02,90865.0,37.5643,37.5736,37.4893,37.508,90865.0
2019-05-14 10:55:00,40.03,40.13,40.01,40.13,90258.0,37.5174,37.6111,37.4986,37.6111,90258.0
2019-05-14 11:00:00,40.13,40.18,40.0,40.08,74539.0,37.6111,37.658,37.4893,37.5643,74539.0
2019-05-14 11:05:00,40.08,40.2,40.08,40.16,64476.0,37.5643,37.6767,37.5643,37.6392,64476.0
2019-05-14 11:10:00,40.15,40.2,40.12,40.15,38564.0,37.6299,37.6767,37.6017,37.6299,38564.0
2019-05-14 11:15:00,40.13,40.14,40.06,40.11,68722.0,37.6111,37.6205,37.5455,37.5924,68722.0
2019-05-14 11:20:00,40.11,40.21,40.08,40.2,95597.0,37.5924,37.6861,37.5643,37.6767,95597.0
2019-05-14 11:25:00,40.2,40.27,40.19,40.26,110882.0,37.6767,37.7423,37.6674,37.733,110882.0
2019-05-14 11:30:00,40.26,40.3,40.25,40.26,86474.0,37.733,37.7704,37.7236,37.733,86474.0
2019-05-14 11:35:00,40.26,40.32,40.2,40.21,72621.0,37.733,37.7892,37.6767,37.6861,72621.0
2019-05-14 11:40:00,40.21,40.22,40.15,40.16,73006.0,37.6861,37.6955,37.6299,37.6392,73006.0
2019-05-14 11:45:00,40.17,40.22,40.16,40.19,51893.0,37.6486,37.6955,37.6392,37.6674,51893.0
2019-05-14 11:50:00,40.19,40.21,40.12,40.17,34496.0,37.6674,37.6861,37.6017,37.6486,34496.0
2019-05-14 11:55:00,40.17,40.22,40.14,40.19,39598.0,37.6486,37.6955,37.6205,37.6674,39598.0
2019-05-14 12:00:00,40.19,40.26,40.17,40.25,27387.0,37.6674,37.733,37.6486,37.7236,27387.0
2019-05-14 12:05:00,40.26,40.32,40.25,40.25,50029.0,37.733,37.7892,37.7236,37.7236,50029.0
2019-05-14 12:10:00,40.24,40.27,40.19,40.19,49878.0,37.7142,37.7423,37.6674,37.6674,49878.0
2019-05-14 12:15:00,40.19,40.19,40.07,40.09,35964.0,37.6674,37.6674,37.5549,37.5736,35964.0
2019-05-14 12:20:00,40.09,40.18,40.09,40.16,32342.0,37.5736,37.658,37.5736,37.6392,32342.0
2019-05-14 12:25:00,40.16,40.2,40.11,40.13,42006.0,37.6392,37.6767,37.5924,37.6111,42006.0
2019-05-14 12:30:00,40.13,40.2,40.13,40.18,62902.0,37.6111,37.6767,37.6111,37.658,62902.0
2019-05-14 12:35:00,40.16,40.23,40.14,40.21,41829.0,37.6392,37.7048,37.6205,37.6861,41829.0
2019-05-14 12:40:00,40.21,40.25,40.21,40.23,32432.0,37.6861,37.7236,37.6861,37.7048,32432.0
2019-05-14 12:45:00,40.23,40.24,40.18,40.23,22886.0,37.7048,37.7142,37.658,37.7048,22886.0
2019-05-14 12:50:00,40.23,40.24,40.18,40.2,16215.0,37.7048,37.7142,37.658,37.6767,16215.0
2019-05-14 12:55:00,40.2,40.21,40.18,40.19,25597.0,37.6767,37.6861,37.658,37.6674,25597.0
2019-05-14 13:00:00,40.19,40.24,40.19,40.23,58319.0,37.6674,37.7142,37.6674,37.7048,58319.0
2019-05-14 13:05:00,40.24,40.26,40.23,40.25,33778.0,37.7142,37.733,37.7048,37.7236,33778.0
2019-05-14 13:10:00,40.24,40.33,40.24,40.27,36949.0,37.7142,37.7986,37.7142,37.7423,36949.0
2019-05-14 13:15:00,40.27,40.29,40.25,40.26,25375.0,37.7423,37.7611,37.7236,37.733,25375.0
2019-05-14 13:20:00,40.26,40.33,40.25,40.32,27169.0,37.733,37.7986,37.7236,37.7892,27169.0
2019-05-14 13:25:00,40.33,40.33,40.28,40.29,20147.0,37.7986,37.7986,37.7517,37.7611,20147.0
2019-05-14 13:30:00,40.29,40.34,40.29,40.32,28887.0,37.7611,37.8079,37.7611,37.7892,28887.0
2019-05-14 13:35:00,40.32,40.35,40.3,40.35,17105.0,37.7892,37.8173,37.7704,37.8173,17105.0
2019-05-14 13:40:00,40.35,40.36,40.32,40.34,24746.0,37.8173,37.8267,37.7892,37.8079,24746.0
2019-05-14 13:45:00,40.35,40.37,40.3,40.37,20935.0,37.8173,37.8361,37.7704,37.8361,20935.0
2019-05-14 13:50:00,40.36,40.38,40.32,40.34,24351.0,37.8267,37.8454,37.7892,37.8079,24351.0
2019-05-14 13:55:00,40.34,40.39,40.32,40.36,25431.0,37.8079,37.8548,37.7892,37.8267,25431.0
2019-05-14 14:00:00,40.37,40.39,40.24,40.24,40994.0,37.8361,37.8548,37.7142,37.7142,40994.0
2019-05-14 14:05:00,40.24,40.24,40.09,40.15,61976.0,37.7142,37.7142,37.5736,37.6299,61976.0
2019-05-14 14:10:00,40.15,40.16,40.05,40.08,74907.0,37.6299,37.6392,37.5361,37.5643,74907.0
2019-05-14 14:15:00,40.07,40.17,40.06,40.11,54143.0,37.5549,37.6486,37.5455,37.5924,54143.0
2019-05-14 14:20:00,40.1,40.14,40.1,40.13,66148.0,37.583,37.6205,37.583,37.6111,66148.0
2019-05-14 14:25:00,40.13,40.21,40.1,40.18,51768.0,37.6111,37.6861,37.583,37.658,51768.0
2019-05-14 14:30:00,40.17,40.25,40.16,40.24,34651.0,37.6486,37.7236,37.6392,37.7142,34651.0
2019-05-14 14:35:00,40.25,40.33,40.24,40.31,30833.0,37.7236,37.7986,37.7142,37.7798,30833.0
2019-05-14 14:40:00,40.31,40.31,40.24,40.28,28687.0,37.7798,37.7798,37.7142,37.7517,28687.0
2019-05-14 14:45:00,40.27,40.27,40.09,40.1,36484.0,37.7423,37.7423,37.5736,37.583,36484.0
2019-05-14 14:50:00,40.1,40.12,40.04,40.06,38552.0,37.583,37.6017,37.5268,37.5455,38552.0
2019-05-14 14:55:00,40.07,40.14,40.07,40.11,30062.0,37.5549,37.6205,37.5549,37.5924,30062.0
2019-05-14 15:00:00,40.11,40.17,40.08,40.16,33310.0,37.5924,37.6486,37.5643,37.6392,33310.0
2019-05-14 15:05:00,40.16,40.27,40.12,40.26,40143.0,37.6392,37.7423,37.6017,37.733,40143.0
2019-05-14 15:10:00,40.26,40.26,40.19,40.23,35554.0,37.733,37.733,37.6674,37.7048,35554.0
2019-05-14 15:15:00,40.22,40.24,40.17,40.23,41673.0,37.6955,37.7142,37.6486,37.7048,41673.0
2019-05-14 15:20:00,40.24,40.26,40.16,40.18,33117.0,37.7142,37.733,37.6392,37.658,33117.0
2019-05-14 15:25:00,40.17,40.24,40.17,40.2,39454.0,37.6486,37.7142,37.6486,37.6767,39454.0
2019-05-14 15:30:00,40.19,40.19,39.98,40.02,232496.0,37.6674,37.6674,37.4705,37.508,232496.0
2019-05-14 15:35:00,40.02,40.09,39.99,40.05,137226.0,37.508,37.5736,37.4799,37.5361,137226.0
2019-05-14 15:40:00,40.05,40.12,40.05,40.06,69836.0,37.5361,37.6017,37.5361,37.5455,69836.0
2019-05-14 15:45:00,40.05,40.11,40.0,40.05,122562.0,37.5361,37.5924,37.4893,37.5361,122562.0
2019-05-14 15:50:00,40.06,40.07,40.0,40.05,140835.0,37.5455,37.5549,37.4893,37.5361,140835.0
2019-05-14 15:55:00,40.05,40.07,39.99,40.0,946454.0,37.5361,37.5549,37.4799,37.4893,946454.0
2019-05-15 09:30:00,40.41,40.86,40.11,40.8,598868.0,37.8735,38.2953,37.5924,38.2391,598868.0
2019-05-15 09:35:00,40.82,40.92,40.56,40.82,234133.0,38.2578,38.3515,38.0141,38.2578,234133.0
2019-05-15 09:40:00,40.81,40.85,40.53,40.65,166906.0,38.2484,38.2859,37.986,38.0985,166906.0
2019-05-15 09:45:00,40.65,40.8,40.58,40.61,113056.0,38.0985,38.2391,38.0329,38.061,113056.0
2019-05-15 09:50:00,40.59,40.78,40.5,40.71,152135.0,38.0422,38.2203,37.9579,38.1547,152135.0
2019-05-15 09:55:00,40.74,40.88,40.69,40.81,217045.0,38.1828,38.314,38.136,38.2484,217045.0
2019-05-15 10:00:00,40.8,40.89,40.64,40.66,165318.0,38.2391,38.3234,38.0891,38.1078,165318.0
2019-05-15 10:05:00,40.66,40.71,40.43,40.57,142093.0,38.1078,38.1547,37.8923,38.0235,142093.0
2019-05-15 10:10:00,40.57,40.97,40.55,40.96,211982.0,38.0235,38.3984,38.0048,38.389,211982.0
2019-05-15 10:15:00,40.96,41.12,40.9,41.01,304289.0,38.389,38.539,38.3328,38.4359,304289.0
2019-05-15 10:20:00,41.01,41.1,40.99,41.09,156170.0,38.4359,38.5202,38.4171,38.5109,156170.0
2019-05-15 10:25:00,41.09,41.37,41.07,41.32,206606.0,38.5109,38.7733,38.4921,38.7264,206606.0
2019-05-15 10:30:00,41.32,41.43,41.18,41.2,191222.0,38.7264,38.8295,38.5952,38.614,191222.0
2019-05-15 10:35:00,41.2,41.27,41.15,41.2,97241.0,38.614,38.6796,38.5671,38.614,97241.0
2019-05-15 10:40:00,41.2,41.34,41.18,41.27,52769.0,38.614,38.7452,38.5952,38.6796,52769.0
2019-05-15 10:45:00,41.28,41.33,41.23,41.33,70239.0,38.6889,38.7358,38.6421,38.7358,70239.0
2019-05-15 10:50:00,41.34,41.56,41.34,41.46,308606.0,38.7452,38.9514,38.7452,38.8576,308606.0
2019-05-15 10:55:00,41.47,41.58,41.28,41.42,259570.0,38.867,38.9701,38.6889,38.8201,259570.0
2019-05-15 11:00:00,41.43,41.46,41.29,41.42,103125.0,38.8295,38.8576,38.6983,38.8201,103125.0
2019-05-15 11:05:00,41.42,41.52,41.38,41.51,103441.0,38.8201,38.9139,38.7827,38.9045,103441.0
2019-05-15 11:10:00,41.49,41.55,41.45,41.46,150101.0,38.8858,38.942,38.8483,38.8576,150101.0
2019-05-15 11:15:00,41.46,41.49,41.34,41.4,65302.0,38.8576,38.8858,38.7452,38.8014,65302.0
2019-05-15 11:20:00,41.41,41.41,41.23,41.26,228819.0,38.8108,38.8108,38.6421,38.6702,228819.0
2019-05-15 11:25:00,41.26,41.44,41.26,41.43,145100.0,38.6702,38.8389,38.6702,38.8295,145100.0
2019-05-15 11:30:00,41.42,41.49,41.39,41.47,171679.0,38.8201,38.8858,38.792,38.867,171679.0
2019-05-15 11:35:00,41.47,41.54,41.43,41.52,94749.0,38.867,38.9326,38.8295,38.9139,94749.0
2019-05-15 11:40:00,41.52,41.67,41.49,41.66,140171.0,38.9139,39.0545,38.8858,39.0451,140171.0
2019-05-15 11:45:00,41.66,41.67,41.49,41.54,121940.0,39.0451,39.0545,38.8858,38.9326,121940.0
2019-05-15 11:50:00,41.56,41.64,41.53,41.55,93760.0,38.9514,39.0263,38.9232,38.942,93760.0
2019-05-15 11:55:00,41.55,41.69,41.54,41.66,63966.0,38.942,39.0732,38.9326,39.0451,63966.0
2019-05-15 12:00:00,41.67,41.72,41.63,41.66,89902.0,39.0545,39.1013,39.017,39.0451,89902.0
2019-05-15 12:05:00,41.66,41.74,41.57,41.68,165786.0,39.0451,39.1201,38.9607,39.0638,165786.0
2019-05-15 12:10:00,41.68,41.71,41.63,41.63,85834.0,39.0638,39.0919,39.017,39.017,85834.0
2019-05-15 12:15:00,41.63,41.63,41.54,41.55,51299.0,39.017,39.017,38.9326,38.942,51299.0
2019-05-15 12:20:00,41.55,41.57,41.46,41.47,56074.0,38.942,38.9607,38.8576,38.867,56074.0
2019-05-15 12:25:00,41.46,41.5,41.43,41.45,56322.0,38.8576,38.8951,38.8295,38.8483,56322.0
2019-05-15 12:30:00,41.45,41.57,41.45,41.55,57844.0,38.8483,38.9607,38.8483,38.942,57844.0
2019-05-15 12:35:00,41.55,41.56,41.48,41.53,52233.0,38.942,38.9514,38.8764,38.9232,52233.0
2019-05-15 12:40:00,41.53,41.56,41.5,41.56,32230.0,38.9232,38.9514,38.8951,38.9514,32230.0
2019-05-15 12:45:00,41.57,41.6,41.51,41.53,34623.0,38.9607,38.9888,38.9045,38.9232,34623.0
2019-05-15 12:50:00,41.52,41.56,41.5,41.53,282515.0,38.9139,38.9514,38.8951,38.9232,282515.0
2019-05-15 12:55:00,41.54,41.54,41.46,41.53,148674.0,38.9326,38.9326,38.8576,38.9232,148674.0
2019-05-15 13:00:00,41.54,41.57,41.49,41.57,64551.0,38.9326,38.9607,38.8858,38.9607,64551.0
2019-05-15 13:05:00,41.58,41.65,41.57,41.6,43410.0,38.9701,39.0357,38.9607,38.9888,43410.0
2019-05-15 13:10:00,41.59,41.61,41.55,41.57,52447.0,38.9795,38.9982,38.942,38.9607,52447.0
2019-05-15 13:15:00,41.56,41.58,41.48,41.5,47268.0,38.9514,38.9701,38.8764,38.8951,47268.0
2019-05-15 13:20:00,41.51,41.55,41.47,41.49,44038.0,38.9045,38.942,38.867,38.8858,44038.0
2019-05-15 13:25:00,41.5,41.55,41.49,41.54,47428.0,38.8951,38.942,38.8858,38.9326,47428.0
2019-05-15 13:30:00,41.55,41.62,41.54,41.6,41201.0,38.942,39.0076,38.9326,38.9888,41201.0
2019-05-15 13:35:00,41.59,41.62,41.56,41.6,37403.0,38.9795,39.0076,38.9514,38.9888,37403.0
2019-05-15 13:40:00,41.6,41.61,41.55,41.55,24052.0,38.9888,38.9982,38.942,38.942,24052.0
2019-05-15 13:45:00,41.56,41.63,41.55,41.6,26706.0,38.9514,39.017,38.942,38.9888,26706.0
2019-05-15 13:50:00,41.6,41.62,41.56,41.61,32057.0,38.9888,39.0076,38.9514,38.9982,32057.0
2019-05-15 13:55:00,41.61,41.62,41.55,41.57,25215.0,38.9982,39.0076,38.942,38.9607,25215.0
2019-05-15 14:00:00,41.56,41.63,41.56,41.59,41195.0,38.9514,39.017,38.9514,38.9795,41195.0
2019-05-15 14:05:00,41.58,41.62,41.54,41.58,33686.0,38.9701,39.0076,38.9326,38.9701,33686.0
2019-05-15 14:10:00,41.59,41.69,41.59,41.67,66627.0,38.9795,39.0732,38.9795,39.0545,66627.0
2019-05-15 14:15:00,41.68,41.68,41.64,41.66,38648.0,39.0638,39.0638,39.0263,39.0451,38648.0
2019-05-15 14:20:00,41.67,41.72,41.66,41.72,54203.0,39.0545,39.1013,39.0451,39.1013,54203.0
2019-05-15 14:25:00,41.73,41.74,41.65,41.69,81228.0,39.1107,39.1201,39.0357,39.0732,81228.0
2019-05-15 14:30:00,41.69,41.72,41.64,41.68,108625.0,39.0732,39.1013,39.0263,39.0638,108625.0
2019-05-15 14:35:00,41.67,41.68,41.64,41.66,58420.0,39.0545,39.0638,39.0263,39.0451,58420.0
2019-05-15 14:40:00,41.66,41.86,41.65,41.84,226132.0,39.0451,39.2325,39.0357,39.2138,226132.0
2019-05-15 14:45:00,41.84,41.86,41.82,41.83,73998.0,39.2138,39.2325,39.195,39.2044,73998.0
2019-05-15 14:50:00,41.84,41.85,41.66,41.67,124130.0,39.2138,39.2232,39.0451,39.0545,124130.0
2019-05-15 14:55:00,41.66,41.69,41.63,41.67,53876.0,39.0451,39.0732,39.017,39.0545,53876.0
2019-05-15 15:00:00,41.68,41.75,41.65,41.67,56631.0,39.0638,39.1294,39.0357,39.0545,56631.0
2019-05-15 15:05:00,41.66,41.7,41.64,41.69,50379.0,39.0451,39.0826,39.0263,39.0732,50379.0
2019-05-15 15:10:00,41.68,41.71,41.66,41.69,72311.0,39.0638,39.0919,39.0451,39.0732,72311.0
2019-05-15 15:15:00,41.7,41.7,41.66,41.66,50131.0,39.0826,39.0826,39.0451,39.0451,50131.0
2019-05-15 15:20:00,41.67,41.71,41.66,41.7,56955.0,39.0545,39.0919,39.0451,39.0826,56955.0
2019-05-15 15:25:00,41.69,41.72,41.66,41.66,63244.0,39.0732,39.1013,39.0451,39.0451,63244.0
2019-05-15 15:30:00,41.66,41.68,41.6,41.62,289095.0,39.0451,39.0638,38.9888,39.0076,289095.0
2019-05-15 15:35:00,41.63,41.64,41.51,41.58,167225.0,39.017,39.0263,38.9045,38.9701,167225.0
2019-05-15 15:40:00,41.59,41.66,41.58,41.63,175908.0,38.9795,39.0451,38.9701,39.017,175908.0
2019-05-15 15:45:00,41.63,41.64,41.54,41.56,268041.0,39.017,39.0263,38.9326,38.9514,268041.0
2019-05-15 15:50:00,41.56,41.6,41.55,41.58,310224.0,38.9514,38.9888,38.942,38.9701,310224.0
2019-05-15 15:55:00,41.59,41.59,41.48,41.51,447079.0,38.9795,38.9795,38.8764,38.9045,447079.0
2019-05-16 09:30:00,41.23,41.63,41.13,41.23,287889.0,38.6421,39.017,38.5483,38.6421,287889.0
2019-05-16 09:35:00,41.2,41.29,41.07,41.16,175591.0,38.614,38.6983,38.4921,38.5765,175591.0
2019-05-16 09:40:00,41.16,41.49,41.04,41.47,259822.0,38.5765,38.8858,38.464,38.867,259822.0
2019-05-16 09:45:00,41.48,41.5,41.25,41.38,167490.0,38.8764,38.8951,38.6608,38.7827,167490.0
2019-05-16 09:50:00,41.39,41.43,41.27,41.33,186775.0,38.792,38.8295,38.6796,38.7358,186775.0
2019-05-16 09:55:00,41.33,41.37,41.15,41.22,100295.0,38.7358,38.7733,38.5671,38.6327,100295.0
2019-05-16 10:00:00,41.23,41.25,41.05,41.07,92574.0,38.6421,38.6608,38.4734,38.4921,92574.0
2019-05-16 10:05:00,41.06,41.08,40.96,41.03,352639.0,38.4827,38.5015,38.389,38.4546,352639.0
2019-05-16 10:10:00,41.02,41.15,40.99,41.14,206338.0,38.4453,38.5671,38.4171,38.5577,206338.0
2019-05-16 10:15:00,41.15,41.39,41.15,41.36,127028.0,38.5671,38.792,38.5671,38.7639,127028.0
2019-05-16 10:20:00,41.36,41.43,41.31,41.41,85854.0,38.7639,38.8295,38.7171,38.8108,85854.0
2019-05-16 10:25:00,41.41,41.43,41.3,41.39,52998.0,38.8108,38.8295,38.7077,38.792,52998.0
2019-05-16 10:30:00,41.38,41.48,41.36,41.39,68707.0,38.7827,38.8764,38.7639,38.792,68707.0
2019-05-16 10:35:00,41.38,41.56,41.37,41.54,110670.0,38.7827,38.9514,38.7733,38.9326,110670.0
2019-05-16 10:40:00,41.55,41.7,41.55,41.64,82984.0,38.942,39.0826,38.942,39.0263,82984.0
2019-05-16 10:45:00,41.63,41.78,41.61,41.77,87551.0,39.017,39.1575,38.9982,39.1482,87551.0
2019-05-16 10:50:00,41.78,41.96,41.77,41.86,266125.0,39.1575,39.3263,39.1482,39.2325,266125.0
2019-05-16 10:55:00,41.87,42.0,41.85,42.0,148537.0,39.2419,39.3637,39.2232,39.3637,148537.0
2019-05-16 11:00:00,41.99,42.06,41.89,41.9,145411.0,39.3544,39.42,39.2606,39.27,145411.0
2019-05-16 11:05:00,41.9,41.92,41.81,41.82,87048.0,39.27,39.2888,39.1857,39.195,87048.0
2019-05-16 11:10:00,41.83,41.91,41.81,41.83,97470.0,39.2044,39.2794,39.1857,39.2044,97470.0
2019-05-16 11:15:00,41.82,41.93,41.79,41.93,124489.0,39.195,39.2981,39.1669,39.2981,124489.0
2019-05-16 11:20:00,41.93,41.94,41.82,41.83,71069.0,39.2981,39.3075,39.195,39.2044,71069.0
2019-05-16 11:25:00,41.84,41.88,41.8,41.83,79065.0,39.2138,39.2513,39.1763,39.2044,79065.0
2019-05-16 11:30:00,41.83,41.84,41.75,41.79,73971.0,39.2044,39.2138,39.1294,39.1669,73971.0
2019-05-16 11:35:00,41.79,41.9,41.78,41.84,57437.0,39.1669,39.27,39.1575,39.2138,57437.0
2019-05-16 11:40:00,41.86,41.98,41.84,41.98,45448.0,39.2325,39.345,39.2138,39.345,45448.0
2019-05-16 11:45:00,41.99,41.99,41.84,41.89,64671.0,39.3544,39.3544,39.2138,39.2606,64671.0
2019-05-16 11:50:00,41.9,41.96,41.85,41.86,45427.0,39.27,39.3263,39.2232,39.2325,45427.0
2019-05-16 11:55:00,41.86,41.92,41.85,41.89,60566.0,39.2325,39.2888,39.2232,39.2606,60566.0
2019-05-16 12:00:00,41.9,41.94,41.86,41.89,37392.0,39.27,39.3075,39.2325,39.2606,37392.0
2019-05-16 12:05:00,41.89,41.92,41.86,41.9,41471.0,39.2606,39.2888,39.2325,39.27,41471.0
2019-05-16 12:10:00,41.9,42.0,41.89,41.99,63079.0,39.27,39.3637,39.2606,39.3544,63079.0
2019-05-16 12:15:00,42.0,42.1,41.96,42.1,104595.0,39.3637,39.4575,39.3263,39.4575,104595.0
2019-05-16 12:20:00,42.09,42.15,42.04,42.08,141988.0,39.4481,39.5043,39.4012,39.4387,141988.0
2019-05-16 12:25:00,42.08,42.12,42.05,42.09,40987.0,39.4387,39.4762,39.4106,39.4481,40987.0
2019-05-16 12:30:00,42.08,42.19,42.08,42.19,84979.0,39.4387,39.5418,39.4387,39.5418,84979.0
2019-05-16 12:35:00,42.19,42.19,42.03,42.06,60911.0,39.5418,39.5418,39.3919,39.42,60911.0
2019-05-16 12:40:00,42.06,42.09,42.03,42.06,50696.0,39.42,39.4481,39.3919,39.42,50696.0
2019-05-16 12:45:00,42.07,42.09,42.02,42.03,56009.0,39.4293,39.4481,39.3825,39.3919,56009.0
2019-05-16 12:50:00,42.02,42.05,42.01,42.02,37672.0,39.3825,39.4106,39.3731,39.3825,37672.0
2019-05-16 12:55:00,42.03,42.06,42.0,42.05,42514.0,39.3919,39.42,39.3637,39.4106,42514.0
2019-05-16 13:00:00,42.05,42.12,41.98,42.0,85325.0,39.4106,39.4762,39.345,39.3637,85325.0
2019-05-16 13:05:00,42.0,42.01,41.95,42.0,42828.0,39.3637,39.3731,39.3169,39.3637,42828.0
2019-05-16 13:10:00,41.99,42.04,41.97,41.97,33719.0,39.3544,39.4012,39.3356,39.3356,33719.0
2019-05-16 13:15:00,41.97,42.0,41.96,41.98,35563.0,39.3356,39.3637,39.3263,39.345,35563.0
2019-05-16 13:20:00,41.97,42.03,41.95,41.96,56259.0,39.3356,39.3919,39.3169,39.3263,56259.0
2019-05-16 13:25:00,41.96,42.02,41.95,42.0,35649.0,39.3263,39.3825,39.3169,39.3637,35649.0
2019-05-16 13:30:00,41.99,42.0,41.95,41.96,47771.0,39.3544,39.3637,39.3169,39.3263,47771.0
2019-05-16 13:35:00,41.96,41.98,41.92,41.93,46157.0,39.3263,39.345,39.2888,39.2981,46157.0
2019-05-16 13:40:00,41.93,41.95,41.85,41.86,61322.0,39.2981,39.3169,39.2232,39.2325,61322.0
2019-05-16 13:45:00,41.85,41.89,41.8,41.83,34199.0,39.2232,39.2606,39.1763,39.2044,34199.0
2019-05-16 13:50:00,41.82,41.89,41.8,41.86,42747.0,39.195,39.2606,39.1763,39.2325,42747.0
2019-05-16 13:55:00,41.86,41.91,41.82,41.89,44690.0,39.2325,39.2794,39.195,39.2606,44690.0
2019-05-16 14:00:00,41.89,41.94,41.87,41.89,72761.0,39.2606,39.3075,39.2419,39.2606,72761.0
2019-05-16 14:05:00,41.89,41.95,41.89,41.9,46568.0,39.2606,39.3169,39.2606,39.27,46568.0
2019-05-16 14:10:00,41.9,41.94,41.85,41.91,47967.0,39.27,39.3075,39.2232,39.2794,47967.0
2019-05-16 14:15:00,41.91,42.0,41.91,41.98,48276.0,39.2794,39.3637,39.2794,39.345,48276.0
2019-05-16 14:20:00,41.98,42.02,41.92,42.01,58587.0,39.345,39.3825,39.2888,39.3731,58587.0
2019-05-16 14:25:00,42.01,42.09,42.01,42.09,57021.0,39.3731,39.4481,39.3731,39.4481,57021.0
2019-05-16 14:30:00,42.08,42.12,42.04,42.07,49675.0,39.4387,39.4762,39.4012,39.4293,49675.0
2019-05-16 14:35:00,42.06,42.12,42.06,42.09,62061.0,39.42,39.4762,39.42,39.4481,62061.0
2019-05-16 14:40:00,42.1,42.11,42.04,42.1,45225.0,39.4575,39.4668,39.4012,39.4575,45225.0
2019-05-16 14:45:00,42.09,42.18,42.09,42.15,69143.0,39.4481,39.5324,39.4481,39.5043,69143.0
2019-05-16 14:50:00,42.15,42.17,42.02,42.04,68422.0,39.5043,39.5231,39.3825,39.4012,68422.0
2019-05-16 14:55:00,42.03,42.11,42.0,42.1,67424.0,39.3919,39.4668,39.3637,39.4575,67424.0
2019-05-16 15:00:00,42.09,42.09,42.01,42.06,111633.0,39.4481,39.4481,39.3731,39.42,111633.0
2019-05-16 15:05:00,42.07,42.1,42.01,42.04,153759.0,39.4293,39.4575,39.3731,39.4012,153759.0
2019-05-16 15:10:00,42.03,42.06,41.99,41.99,135919.0,39.3919,39.42,39.3544,39.3544,135919.0
2019-05-16 15:15:00,41.98,42.01,41.95,41.95,128283.0,39.345,39.3731,39.3169,39.3169,128283.0
2019-05-16 15:20:00,41.96,42.0,41.9,41.96,235153.0,39.3263,39.3637,39.27,39.3263,235153.0
2019-05-16 15:25:00,41.96,41.96,41.91,41.95,140629.0,39.3263,39.3263,39.2794,39.3169,140629.0
2019-05-16 15:30:00,41.95,41.95,41.78,41.9,250411.0,39.3169,39.3169,39.1575,39.27,250411.0
2019-05-16 15:35:00,41.9,41.96,41.9,41.92,222341.0,39.27,39.3263,39.27,39.2888,222341.0
2019-05-16 15:40:00,41.93,42.0,41.92,41.99,209184.0,39.2981,39.3637,39.2888,39.3544,209184.0
2019-05-16 15:45:00,41.99,42.03,41.91,41.95,226324.0,39.3544,39.3919,39.2794,39.3169,226324.0
2019-05-16 15:50:00,41.95,41.96,41.82,41.84,214731.0,39.3169,39.3263,39.195,39.2138,214731.0
2019-05-16 15:55:00,41.84,41.85,41.61,41.66,914874.0,39.2138,39.2232,38.9982,39.0451,914874.0
2019-05-17 09:30:00,43.4,43.98,42.85,43.44,1998647.0,40.6759,41.2195,40.1604,40.7134,1998647.0
2019-05-17 09:35:00,43.44,43.54,42.84,43.38,914215.0,40.7134,40.8071,40.151,40.6571,914215.0
2019-05-17 09:40:00,43.37,43.85,43.26,43.82,602858.0,40.6477,41.0976,40.5447,41.0695,602858.0
2019-05-17 09:45:00,43.83,43.85,43.34,43.64,559051.0,41.0789,41.0976,40.6196,40.9008,559051.0
2019-05-17 09:50:00,43.62,43.82,43.56,43.66,351246.0,40.8821,41.0695,40.8258,40.9195,351246.0
2019-05-17 09:55:00,43.66,43.96,43.55,43.84,509873.0,40.9195,41.2007,40.8165,41.0882,509873.0
2019-05-17 10:00:00,43.86,43.96,43.78,43.82,295696.0,41.107,41.2007,41.032,41.0695,295696.0
2019-05-17 10:05:00,43.81,43.88,43.68,43.85,192313.0,41.0601,41.1257,40.9383,41.0976,192313.0
2019-05-17 10:10:00,43.86,43.86,43.55,43.69,192299.0,41.107,41.107,40.8165,40.9477,192299.0
2019-05-17 10:15:00,43.7,43.83,43.62,43.81,204541.0,40.957,41.0789,40.8821,41.0601,204541.0
2019-05-17 10:20:00,43.82,43.88,43.68,43.81,351335.0,41.0695,41.1257,40.9383,41.0601,351335.0
2019-05-17 10:25:00,43.82,44.2,43.77,44.05,454648.0,41.0695,41.4257,41.0226,41.2851,454648.0
2019-05-17 10:30:00,44.04,44.04,43.79,43.91,277256.0,41.2757,41.2757,41.0414,41.1539,277256.0
2019-05-17 10:35:00,43.91,43.92,43.64,43.73,189269.0,41.1539,41.1632,40.9008,40.9852,189269.0
2019-05-17 10:40:00,43.73,43.86,43.61,43.86,187660.0,40.9852,41.107,40.8727,41.107,187660.0
2019-05-17 10:45:00,43.86,43.96,43.76,43.87,181178.0,41.107,41.2007,41.0133,41.1164,181178.0
2019-05-17 10:50:00,43.88,44.09,43.87,44.04,218458.0,41.1257,41.3226,41.1164,41.2757,218458.0
2019-05-17 10:55:00,44.06,44.2,44.03,44.09,209176.0,41.2944,41.4257,41.2663,41.3226,209176.0
2019-05-17 11:00:00,44.09,44.25,44.02,44.05,189155.0,41.3226,41.4725,41.2569,41.2851,189155.0
2019-05-17 11:05:00,44.06,44.16,44.0,44.13,145597.0,41.2944,41.3882,41.2382,41.36,145597.0
2019-05-17 11:10:00,44.14,44.36,44.12,44.3,229390.0,41.3694,41.5756,41.3507,41.5194,229390.0
2019-05-17 11:15:00,44.3,44.3,43.98,44.05,250670.0,41.5194,41.5194,41.2195,41.2851,250670.0
2019-05-17 11:20:00,44.05,44.21,43.95,44.1,228309.0,41.2851,41.435,41.1913,41.3319,228309.0
2019-05-17 11:25:00,44.11,44.11,43.87,43.9,142476.0,41.3413,41.3413,41.1164,41.1445,142476.0
2019-05-17 11:30:00,43.9,43.92,43.74,43.85,179121.0,41.1445,41.1632,40.9945,41.0976,179121.0
2019-05-17 11:35:00,43.84,43.85,43.65,43.67,156322.0,41.0882,41.0976,40.9102,40.9289,156322.0
2019-05-17 11:40:00,43.67,43.77,43.54,43.55,219774.0,40.9289,41.0226,40.8071,40.8165,219774.0
2019-05-17 11:45:00,43.54,43.74,43.47,43.59,185166.0,40.8071,40.9945,40.7415,40.8539,185166.0
2019-05-17 11:50:00,43.59,43.77,43.52,43.77,125700.0,40.8539,41.0226,40.7883,41.0226,125700.0
2019-05-17 11:55:00,43.77,43.78,43.58,43.69,90413.0,41.0226,41.032,40.8446,40.9477,90413.0
2019-05-17 12:00:00,43.69,43.72,43.58,43.69,49859.0,40.9477,40.9758,40.8446,40.9477,49859.0
2019-05-17 12:05:00,43.67,43.68,43.51,43.61,103372.0,40.9289,40.9383,40.779,40.8727,103372.0
2019-05-17 12:10:00,43.6,43.65,43.51,43.52,94380.0,40.8633,40.9102,40.779,40.7883,94380.0
2019-05-17 12:15:00,43.52,43.66,43.51,43.6,111695.0,40.7883,40.9195,40.779,40.8633,111695.0
2019-05-17 12:20:00,43.61,43.63,43.53,43.54,74146.0,40.8727,40.8914,40.7977,40.8071,74146.0
2019-05-17 12:25:00,43.54,43.56,43.47,43.5,93407.0,40.8071,40.8258,40.7415,40.7696,93407.0
2019-05-17 12:30:00,43.5,43.5,43.36,43.37,106838.0,40.7696,40.7696,40.6384,40.6477,106838.0
2019-05-17 12:35:00,43.36,43.44,43.3,43.35,127539.0,40.6384,40.7134,40.5821,40.629,127539.0
2019-05-17 12:40:00,43.35,43.48,43.3,43.4,141145.0,40.629,40.7508,40.5821,40.6759,141145.0
2019-05-17 12:45:00,43.4,43.56,43.38,43.5,106003.0,40.6759,40.8258,40.6571,40.7696,106003.0
2019-05-17 12:50:00,43.5,43.55,43.42,43.55,57970.0,40.7696,40.8165,40.6946,40.8165,57970.0
2019-05-17 12:55:00,43.55,43.59,43.51,43.52,83770.0,40.8165,40.8539,40.779,40.7883,83770.0
2019-05-17 13:00:00,43.53,43.53,43.38,43.41,61765.0,40.7977,40.7977,40.6571,40.6852,61765.0
2019-05-17 13:05:00,43.41,43.49,43.37,43.49,45717.0,40.6852,40.7602,40.6477,40.7602,45717.0
2019-05-17 13:10:00,43.5,43.6,43.49,43.54,78730.0,40.7696,40.8633,40.7602,40.8071,78730.0
2019-05-17 13:15:00,43.54,43.68,43.54,43.66,110922.0,40.8071,40.9383,40.8071,40.9195,110922.0
2019-05-17 13:20:00,43.66,43.7,43.54,43.57,95305.0,40.9195,40.957,40.8071,40.8352,95305.0
2019-05-17 13:25:00,43.57,43.63,43.45,43.45,73213.0,40.8352,40.8914,40.7227,40.7227,73213.0
2019-05-17 13:30:00,43.46,43.55,43.41,43.55,64651.0,40.7321,40.8165,40.6852,40.8165,64651.0
2019-05-17 13:35:00,43.55,43.62,43.53,43.57,72460.0,40.8165,40.8821,40.7977,40.8352,72460.0
2019-05-17 13:40:00,43.56,43.59,43.43,43.45,62018.0,40.8258,40.8539,40.704,40.7227,62018.0
2019-05-17 13:45:00,43.45,43.54,43.42,43.48,90838.0,40.7227,40.8071,40.6946,40.7508,90838.0
2019-05-17 13:50:00,43.47,43.48,43.4,43.41,91139.0,40.7415,40.7508,40.6759,40.6852,91139.0
2019-05-17 13:55:00,43.41,43.5,43.4,43.49,83429.0,40.6852,40.7696,40.6759,40.7602,83429.0
2019-05-17 14:00:00,43.48,43.58,43.48,43.51,74805.0,40.7508,40.8446,40.7508,40.779,74805.0
2019-05-17 14:05:00,43.51,43.52,43.39,43.43,61499.0,40.779,40.7883,40.6665,40.704,61499.0
2019-05-17 14:10:00,43.43,43.45,43.35,43.44,47532.0,40.704,40.7227,40.629,40.7134,47532.0
2019-05-17 14:15:00,43.43,43.49,43.39,43.48,56891.0,40.704,40.7602,40.6665,40.7508,56891.0
2019-05-17 14:20:00,43.49,43.5,43.45,43.48,56418.0,40.7602,40.7696,40.7227,40.7508,56418.0
2019-05-17 14:25:00,43.49,43.49,43.41,43.47,48666.0,40.7602,40.7602,40.6852,40.7415,48666.0
2019-05-17 14:30:00,43.46,43.46,43.42,43.43,56229.0,40.7321,40.7321,40.6946,40.704,56229.0
2019-05-17 14:35:00,43.42,43.47,43.39,43.4,148707.0,40.6946,40.7415,40.6665,40.6759,148707.0
2019-05-17 14:40:00,43.41,43.41,43.29,43.3,158417.0,40.6852,40.6852,40.5728,40.5821,158417.0
2019-05-17 14:45:00,43.3,43.43,43.29,43.43,127668.0,40.5821,40.704,40.5728,40.704,127668.0
2019-05-17 14:50:00,43.43,43.43,43.38,43.39,74939.0,40.704,40.704,40.6571,40.6665,74939.0
2019-05-17 14:55:00,43.39,43.48,43.38,43.46,86260.0,40.6665,40.7508,40.6571,40.7321,86260.0
2019-05-17 15:00:00,43.45,43.49,43.26,43.3,191028.0,40.7227,40.7602,40.5447,40.5821,191028.0
2019-05-17 15:05:00,43.3,43.3,43.05,43.05,174145.0,40.5821,40.5821,40.3478,40.3478,174145.0
2019-05-17 15:10:00,43.05,43.1,42.94,43.02,338408.0,40.3478,40.3947,40.2447,40.3197,338408.0
2019-05-17 15:15:00,43.01,43.04,42.91,42.94,170137.0,40.3103,40.3385,40.2166,40.2447,170137.0
2019-05-17 15:20:00,42.94,42.97,42.8,42.89,193323.0,40.2447,40.2729,40.1135,40.1979,193323.0
2019-05-17 15:25:00,42.89,42.95,42.78,42.93,114401.0,40.1979,40.2541,40.0948,40.2354,114401.0
2019-05-17 15:30:00,42.93,42.94,42.85,42.91,154567.0,40.2354,40.2447,40.1604,40.2166,154567.0
2019-05-17 15:35:00,42.91,42.99,42.76,42.77,164979.0,40.2166,40.2916,40.076,40.0854,164979.0
2019-05-17 15:40:00,42.77,42.87,42.71,42.8,237392.0,40.0854,40.1791,40.0292,40.1135,237392.0
2019-05-17 15:45:00,42.81,42.82,42.62,42.71,363058.0,40.1229,40.1323,39.9448,40.0292,363058.0
2019-05-17 15:50:00,42.7,42.73,42.6,42.65,347065.0,40.0198,40.0479,39.9261,39.9729,347065.0
2019-05-17 15:55:00,42.64,42.79,42.56,42.72,1007867.0,39.9636,40.1042,39.8886,40.0385,1007867.0
2019-05-20 09:30:00,41.83,42.53,41.76,42.5,629526.0,39.2044,39.8605,39.1388,39.8324,629526.0
2019-05-20 09:35:00,42.49,42.61,42.46,42.55,650990.0,39.823,39.9355,39.7949,39.8792,650990.0
2019-05-20 09:40:00,42.54,42.76,42.47,42.53,806432.0,39.8698,40.076,39.8042,39.8605,806432.0
2019-05-20 09:45:00,42.53,42.74,42.45,42.5,511521.0,39.8605,40.0573,39.7855,39.8324,511521.0
2019-05-20 09:50:00,42.5,42.61,42.41,42.55,476096.0,39.8324,39.9355,39.748,39.8792,476096.0
2019-05-20 09:55:00,42.56,42.66,42.39,42.4,247586.0,39.8886,39.9823,39.7293,39.7386,247586.0
2019-05-20 10:00:00,42.4,42.45,42.18,42.21,298911.0,39.7386,39.7855,39.5324,39.5606,298911.0
2019-05-20 10:05:00,42.2,42.36,42.19,42.36,240616.0,39.5512,39.7011,39.5418,39.7011,240616.0
2019-05-20 10:10:00,42.36,42.47,42.28,42.34,120799.0,39.7011,39.8042,39.6262,39.6824,120799.0
2019-05-20 10:15:00,42.34,42.35,42.14,42.14,264636.0,39.6824,39.6918,39.495,39.495,264636.0
2019-05-20 10:20:00,42.15,42.25,42.12,42.16,183293.0,39.5043,39.598,39.4762,39.5137,183293.0
2019-05-20 10:25:00,42.16,42.25,42.14,42.18,176110.0,39.5137,39.598,39.495,39.5324,176110.0
2019-05-20 10:30:00,42.18,42.34,42.15,42.33,111298.0,39.5324,39.6824,39.5043,39.673,111298.0
2019-05-20 10:35:00,42.33,42.37,42.19,42.22,157063.0,39.673,39.7105,39.5418,39.5699,157063.0
2019-05-20 10:40:00,42.22,42.24,42.07,42.09,167350.0,39.5699,39.5887,39.4293,39.4481,167350.0
2019-05-20 10:45:00,42.09,42.13,41.94,41.94,212728.0,39.4481,39.4856,39.3075,39.3075,212728.0
2019-05-20 10:50:00,41.94,41.98,41.84,41.84,144562.0,39.3075,39.345,39.2138,39.2138,144562.0
2019-05-20 10:55:00,41.85,42.01,41.84,41.94,125580.0,39.2232,39.3731,39.2138,39.3075,125580.0
2019-05-20 11:00:00,41.93,41.96,41.57,41.66,204952.0,39.2981,39.3263,38.9607,39.0451,204952.0
2019-05-20 11:05:00,41.65,41.69,41.54,41.55,156626.0,39.0357,39.0732,38.9326,38.942,156626.0
2019-05-20 11:10:00,41.54,41.85,41.52,41.72,209648.0,38.9326,39.2232,38.9139,39.1013,209648.0
2019-05-20 11:15:00,41.72,41.73,41.49,41.52,128988.0,39.1013,39.1107,38.8858,38.9139,128988.0
2019-05-20 11:20:00,41.52,41.76,41.47,41.75,158236.0,38.9139,39.1388,38.867,39.1294,158236.0
2019-05-20 11:25:00,41.74,41.88,41.71,41.8,139098.0,39.1201,39.2513,39.0919,39.1763,139098.0
2019-05-20 11:30:00,41.81,41.9,41.72,41.74,145529.0,39.1857,39.27,39.1013,39.1201,145529.0
2019-05-20 11:35:00,41.74,41.75,41.5,41.58,174042.0,39.1201,39.1294,38.8951,38.9701,174042.0
2019-05-20 11:40:00,41.59,41.61,41.51,41.53,121651.0,38.9795,38.9982,38.9045,38.9232,121651.0
2019-05-20 11:45:00,41.53,41.66,41.52,41.65,84792.0,38.9232,39.0451,38.9139,39.0357,84792.0
2019-05-20 11:50:00,41.64,41.69,41.52,41.54,86649.0,39.0263,39.0732,38.9139,38.9326,86649.0
2019-05-20 11:55:00,41.54,41.58,41.48,41.57,96218.0,38.9326,38.9701,38.8764,38.9607,96218.0
2019-05-20 12:00:00,41.56,41.64,41.51,41.58,111009.0,38.9514,39.0263,38.9045,38.9701,111009.0
2019-05-20 12:05:00,41.59,41.66,41.56,41.59,104780.0,38.9795,39.0451,38.9514,38.9795,104780.0
2019-05-20 12:10:00,41.58,41.62,41.56,41.59,74819.0,38.9701,39.0076,38.9514,38.9795,74819.0
2019-05-20 12:15:00,41.59,41.62,41.53,41.57,102629.0,38.9795,39.0076,38.9232,38.9607,102629.0
2019-05-20 12:20:00,41.57,41.58,41.49,41.54,80300.0,38.9607,38.9701,38.8858,38.9326,80300.0
2019-05-20 12:25:00,41.53,41.57,41.42,41.43,102564.0,38.9232,38.9607,38.8201,38.8295,102564.0
2019-05-20 12:30:00,41.43,41.47,41.38,41.47,149344.0,38.8295,38.867,38.7827,38.867,149344.0
2019-05-20 12:35:00,41.46,41.47,41.38,41.41,160769.0,38.8576,38.867,38.7827,38.8108,160769.0
2019-05-20 12:40:00,41.41,41.44,41.27,41.29,129067.0,38.8108,38.8389,38.6796,38.6983,129067.0
2019-05-20 12:45:00,41.28,41.32,41.21,41.22,169499.0,38.6889,38.7264,38.6233,38.6327,169499.0
2019-05-20 12:50:00,41.21,41.24,41.11,41.13,151662.0,38.6233,38.6514,38.5296,38.5483,151662.0
2019-05-20 12:55:00,41.13,41.16,40.96,40.99,247801.0,38.5483,38.5765,38.389,38.4171,247801.0
2019-05-20 13:00:00,40.99,41.05,40.89,40.94,201912.0,38.4171,38.4734,38.3234,38.3703,201912.0
2019-05-20 13:05:00,40.94,40.97,40.84,40.95,143287.0,38.3703,38.3984,38.2766,38.3796,143287.0
2019-05-20 13:10:00,40.95,40.98,40.86,40.91,105907.0,38.3796,38.4078,38.2953,38.3422,105907.0
2019-05-20 13:15:00,40.91,41.02,40.9,40.98,109952.0,38.3422,38.4453,38.3328,38.4078,109952.0
2019-05-20 13:20:00,40.99,41.03,40.84,40.88,156966.0,38.4171,38.4546,38.2766,38.314,156966.0
2019-05-20 13:25:00,40.88,40.9,40.82,40.88,96773.0,38.314,38.3328,38.2578,38.314,96773.0
2019-05-20 13:30:00,40.87,40.89,40.75,40.78,140631.0,38.3047,38.3234,38.1922,38.2203,140631.0
2019-05-20 13:35:00,40.77,40.83,40.67,40.75,457235.0,38.2109,38.2672,38.1172,38.1922,457235.0
2019-05-20 13:40:00,40.75,40.84,40.6,40.6,531236.0,38.1922,38.2766,38.0516,38.0516,531236.0
2019-05-20 13:45:00,40.59,40.65,40.5,40.62,733158.0,38.0422,38.0985,37.9579,38.0704,733158.0
2019-05-20 13:50:00,40.62,40.64,40.39,40.47,550788.0,38.0704,38.0891,37.8548,37.9298,550788.0
2019-05-20 13:55:00,40.47,40.58,40.37,40.52,517767.0,37.9298,38.0329,37.8361,37.9766,517767.0
2019-05-20 14:00:00,40.52,40.54,40.29,40.43,571909.0,37.9766,37.9954,37.7611,37.8923,571909.0
2019-05-20 14:05:00,40.42,40.47,40.27,40.27,591444.0,37.8829,37.9298,37.7423,37.7423,591444.0
2019-05-20 14:10:00,40.27,40.33,40.23,40.27,121255.0,37.7423,37.7986,37.7048,37.7423,121255.0
2019-05-20 14:15:00,40.28,40.32,40.24,40.27,105505.0,37.7517,37.7892,37.7142,37.7423,105505.0
2019-05-20 14:20:00,40.27,40.34,40.24,40.3,171977.0,37.7423,37.8079,37.7142,37.7704,171977.0
2019-05-20 14:25:00,40.3,40.44,40.3,40.35,194082.0,37.7704,37.9017,37.7704,37.8173,194082.0
2019-05-20 14:30:00,40.36,40.46,40.35,40.41,100102.0,37.8267,37.9204,37.8173,37.8735,100102.0
2019-05-20 14:35:00,40.4,40.41,40.29,40.32,140755.0,37.8642,37.8735,37.7611,37.7892,140755.0
2019-05-20 14:40:00,40.33,40.44,40.32,40.38,130370.0,37.7986,37.9017,37.7892,37.8454,130370.0
2019-05-20 14:45:00,40.38,40.41,40.27,40.27,109845.0,37.8454,37.8735,37.7423,37.7423,109845.0
2019-05-20 14:50:00,40.27,40.4,40.27,40.35,289928.0,37.7423,37.8642,37.7423,37.8173,289928.0
2019-05-20 14:55:00,40.36,40.36,40.3,40.34,154356.0,37.8267,37.8267,37.7704,37.8079,154356.0
2019-05-20 15:00:00,40.34,40.41,40.32,40.36,128454.0,37.8079,37.8735,37.7892,37.8267,128454.0
2019-05-20 15:05:00,40.36,40.37,40.29,40.3,171787.0,37.8267,37.8361,37.7611,37.7704,171787.0
2019-05-20 15:10:00,40.3,40.33,40.22,40.25,324751.0,37.7704,37.7986,37.6955,37.7236,324751.0
2019-05-20 15:15:00,40.25,40.35,40.24,40.34,155756.0,37.7236,37.8173,37.7142,37.8079,155756.0
2019-05-20 15:20:00,40.33,40.4,40.31,40.37,184604.0,37.7986,37.8642,37.7798,37.8361,184604.0
2019-05-20 15:25:00,40.37,40.42,40.33,40.42,131826.0,37.8361,37.8829,37.7986,37.8829,131826.0
2019-05-20 15:30:00,40.42,40.46,40.36,40.42,237609.0,37.8829,37.9204,37.8267,37.8829,237609.0
2019-05-20 15:35:00,40.43,40.54,40.42,40.44,221258.0,37.8923,37.9954,37.8829,37.9017,221258.0
2019-05-20 15:40:00,40.44,40.45,40.38,40.39,177416.0,37.9017,37.911,37.8454,37.8548,177416.0
2019-05-20 15:45:00,40.39,40.42,40.34,40.38,280625.0,37.8548,37.8829,37.8079,37.8454,280625.0
2019-05-20 15:50:00,40.38,40.4,40.3,40.39,385615.0,37.8454,37.8642,37.7704,37.8548,385615.0
2019-05-20 15:55:00,40.4,40.4,40.26,40.36,802603.0,37.8642,37.8642,37.733,37.8267,802603.0
2019-05-21 09:30:00,41.18,41.29,40.87,41.1,575155.0,38.5952,38.6983,38.3047,38.5202,575155.0
2019-05-21 09:35:00,41.11,41.11,40.93,40.96,206203.0,38.5296,38.5296,38.3609,38.389,206203.0
2019-05-21 09:40:00,40.96,41.13,40.89,40.93,164570.0,38.389,38.5483,38.3234,38.3609,164570.0
2019-05-21 09:45:00,40.92,41.16,40.82,41.11,173620.0,38.3515,38.5765,38.2578,38.5296,173620.0
2019-05-21 09:50:00,41.12,41.12,40.88,41.06,124878.0,38.539,38.539,38.314,38.4827,124878.0
2019-05-21 09:55:00,41.07,41.07,40.86,40.91,87139.0,38.4921,38.4921,38.2953,38.3422,87139.0
2019-05-21 10:00:00,40.88,41.08,40.88,41.01,106622.0,38.314,38.5015,38.314,38.4359,106622.0
2019-05-21 10:05:00,41.01,41.11,41.0,41.0,57855.0,38.4359,38.5296,38.4265,38.4265,57855.0
2019-05-21 10:10:00,41.0,41.03,40.87,40.9,77772.0,38.4265,38.4546,38.3047,38.3328,77772.0
2019-05-21 10:15:00,40.91,41.0,40.85,40.91,82283.0,38.3422,38.4265,38.2859,38.3422,82283.0
2019-05-21 10:20:00,40.91,41.02,40.88,40.96,68073.0,38.3422,38.4453,38.314,38.389,68073.0
2019-05-21 10:25:00,40.97,41.09,40.95,41.08,53264.0,38.3984,38.5109,38.3796,38.5015,53264.0
2019-05-21 10:30:00,41.08,41.16,41.01,41.15,77540.0,38.5015,38.5765,38.4359,38.5671,77540.0
2019-05-21 10:35:00,41.14,41.19,41.06,41.19,85883.0,38.5577,38.6046,38.4827,38.6046,85883.0
2019-05-21 10:40:00,41.18,41.2,41.07,41.09,100988.0,38.5952,38.614,38.4921,38.5109,100988.0
2019-05-21 10:45:00,41.09,41.13,41.0,41.0,57080.0,38.5109,38.5483,38.4265,38.4265,57080.0
2019-05-21 10:50:00,41.01,41.17,41.0,41.13,72425.0,38.4359,38.5858,38.4265,38.5483,72425.0
2019-05-21 10:55:00,41.13,41.21,41.05,41.08,91847.0,38.5483,38.6233,38.4734,38.5015,91847.0
2019-05-21 11:00:00,41.08,41.11,40.9,40.91,98306.0,38.5015,38.5296,38.3328,38.3422,98306.0
2019-05-21 11:05:00,40.91,41.03,40.91,41.0,108754.0,38.3422,38.4546,38.3422,38.4265,108754.0
2019-05-21 11:10:00,41.01,41.01,40.93,41.0,55328.0,38.4359,38.4359,38.3609,38.4265,55328.0
2019-05-21 11:15:00,41.0,41.12,40.94,41.11,86193.0,38.4265,38.539,38.3703,38.5296,86193.0
2019-05-21 11:20:00,41.12,41.19,41.07,41.18,108008.0,38.539,38.6046,38.4921,38.5952,108008.0
2019-05-21 11:25:00,41.18,41.36,41.18,41.32,179876.0,38.5952,38.7639,38.5952,38.7264,179876.0
2019-05-21 11:30:00,41.32,41.34,41.24,41.26,129970.0,38.7264,38.7452,38.6514,38.6702,129970.0
2019-05-21 11:35:00,41.26,41.31,41.21,41.3,46209.0,38.6702,38.7171,38.6233,38.7077,46209.0
2019-05-21 11:40:00,41.31,41.31,41.22,41.26,35109.0,38.7171,38.7171,38.6327,38.6702,35109.0
2019-05-21 11:45:00,41.26,41.27,41.21,41.21,30330.0,38.6702,38.6796,38.6233,38.6233,30330.0
2019-05-21 11:50:00,41.21,41.22,41.11,41.13,35862.0,38.6233,38.6327,38.5296,38.5483,35862.0
2019-05-21 11:55:00,41.13,41.16,41.08,41.12,70076.0,38.5483,38.5765,38.5015,38.539,70076.0
2019-05-21 12:00:00,41.12,41.22,41.1,41.19,43988.0,38.539,38.6327,38.5202,38.6046,43988.0
2019-05-21 12:05:00,41.2,41.23,41.17,41.18,32937.0,38.614,38.6421,38.5858,38.5952,32937.0
2019-05-21 12:10:00,41.19,41.24,41.15,41.23,24026.0,38.6046,38.6514,38.5671,38.6421,24026.0
2019-05-21 12:15:00,41.23,41.24,41.12,41.14,34740.0,38.6421,38.6514,38.539,38.5577,34740.0
2019-05-21 12:20:00,41.15,41.19,41.12,41.13,25720.0,38.5671,38.6046,38.539,38.5483,25720.0
2019-05-21 12:25:00,41.13,41.18,41.1,41.16,21939.0,38.5483,38.5952,38.5202,38.5765,21939.0
2019-05-21 12:30:00,41.16,41.16,41.12,41.13,38121.0,38.5765,38.5765,38.539,38.5483,38121.0
2019-05-21 12:35:00,41.12,41.15,41.09,41.15,43046.0,38.539,38.5671,38.5109,38.5671,43046.0
2019-05-21 12:40:00,41.16,41.22,41.14,41.21,36823.0,38.5765,38.6327,38.5577,38.6233,36823.0
2019-05-21 12:45:00,41.21,41.23,41.13,41.17,40869.0,38.6233,38.6421,38.5483,38.5858,40869.0
2019-05-21 12:50:00,41.17,41.2,41.12,41.15,34149.0,38.5858,38.614,38.539,38.5671,34149.0
2019-05-21 12:55:00,41.15,41.17,41.11,41.16,28904.0,38.5671,38.5858,38.5296,38.5765,28904.0
2019-05-21 13:00:00,41.16,41.18,41.14,41.16,43396.0,38.5765,38.5952,38.5577,38.5765,43396.0
2019-05-21 13:05:00,41.16,41.16,41.1,41.1,19486.0,38.5765,38.5765,38.5202,38.5202,19486.0
2019-05-21 13:10:00,41.11,41.15,41.1,41.15,27791.0,38.5296,38.5671,38.5202,38.5671,27791.0
2019-05-21 13:15:00,41.15,41.15,41.1,41.1,30178.0,38.5671,38.5671,38.5202,38.5202,30178.0
2019-05-21 13:20:00,41.1,41.14,41.08,41.09,35079.0,38.5202,38.5577,38.5015,38.5109,35079.0
2019-05-21 13:25:00,41.09,41.11,41.06,41.06,44800.0,38.5109,38.5296,38.4827,38.4827,44800.0
2019-05-21 13:30:00,41.06,41.13,41.03,41.13,30858.0,38.4827,38.5483,38.4546,38.5483,30858.0
2019-05-21 13:35:00,41.13,41.15,41.08,41.14,23384.0,38.5483,38.5671,38.5015,38.5577,23384.0
2019-05-21 13:40:00,41.14,41.14,41.09,41.12,18589.0,38.5577,38.5577,38.5109,38.539,18589.0
2019-05-21 13:45:00,41.12,41.13,41.05,41.05,27050.0,38.539,38.5483,38.4734,38.4734,27050.0
2019-05-21 13:50:00,41.05,41.09,41.05,41.06,37405.0,38.4734,38.5109,38.4734,38.4827,37405.0
2019-05-21 13:55:00,41.06,41.12,41.04,41.11,29095.0,38.4827,38.539,38.464,38.5296,29095.0
2019-05-21 14:00:00,41.11,41.15,41.1,41.11,41073.0,38.5296,38.5671,38.5202,38.5296,41073.0
2019-05-21 14:05:00,41.12,41.13,41.07,41.07,40852.0,38.539,38.5483,38.4921,38.4921,40852.0
2019-05-21 14:10:00,41.08,41.12,41.07,41.11,24873.0,38.5015,38.539,38.4921,38.5296,24873.0
2019-05-21 14:15:00,41.1,41.17,41.08,41.16,38732.0,38.5202,38.5858,38.5015,38.5765,38732.0
2019-05-21 14:20:00,41.17,41.18,41.15,41.15,46597.0,38.5858,38.5952,38.5671,38.5671,46597.0
2019-05-21 14:25:00,41.15,41.19,41.13,41.15,35295.0,38.5671,38.6046,38.5483,38.5671,35295.0
2019-05-21 14:30:00,41.16,41.2,41.14,41.18,33478.0,38.5765,38.614,38.5577,38.5952,33478.0
2019-05-21 14:35:00,41.18,41.21,41.16,41.19,42273.0,38.5952,38.6233,38.5765,38.6046,42273.0
2019-05-21 14:40:00,41.2,41.21,41.16,41.17,25317.0,38.614,38.6233,38.5765,38.5858,25317.0
2019-05-21 14:45:00,41.18,41.19,41.13,41.15,46779.0,38.5952,38.6046,38.5483,38.5671,46779.0
2019-05-21 14:50:00,41.15,41.18,41.08,41.08,33632.0,38.5671,38.5952,38.5015,38.5015,33632.0
2019-05-21 14:55:00,41.09,41.11,41.06,41.09,38496.0,38.5109,38.5296,38.4827,38.5109,38496.0
2019-05-21 15:00:00,41.08,41.08,40.99,41.02,50061.0,38.5015,38.5015,38.4171,38.4453,50061.0
2019-05-21 15:05:00,41.03,41.07,41.02,41.06,36145.0,38.4546,38.4921,38.4453,38.4827,36145.0
2019-05-21 15:10:00,41.07,41.1,41.05,41.07,21542.0,38.4921,38.5202,38.4734,38.4921,21542.0
2019-05-21 15:15:00,41.07,41.08,41.01,41.05,51108.0,38.4921,38.5015,38.4359,38.4734,51108.0
2019-05-21 15:20:00,41.05,41.08,41.04,41.05,68764.0,38.4734,38.5015,38.464,38.4734,68764.0
2019-05-21 15:25:00,41.05,41.09,41.04,41.08,45883.0,38.4734,38.5109,38.464,38.5015,45883.0
2019-05-21 15:30:00,41.08,41.17,41.07,41.16,74888.0,38.5015,38.5858,38.4921,38.5765,74888.0
2019-05-21 15:35:00,41.16,41.16,41.09,41.16,97258.0,38.5765,38.5765,38.5109,38.5765,97258.0
2019-05-21 15:40:00,41.15,41.17,41.12,41.13,109943.0,38.5671,38.5858,38.539,38.5483,109943.0
2019-05-21 15:45:00,41.14,41.22,41.12,41.22,136693.0,38.5577,38.6327,38.539,38.6327,136693.0
2019-05-21 15:50:00,41.21,41.28,41.19,41.27,265881.0,38.6233,38.6889,38.6046,38.6796,265881.0
2019-05-21 15:55:00,41.27,41.3,41.22,41.28,565025.0,38.6796,38.7077,38.6327,38.6889,565025.0
2019-05-22 09:30:00,40.74,40.88,40.61,40.82,245994.0,38.3809,38.5128,38.2584,38.4562,245994.0
2019-05-22 09:35:00,40.81,40.88,40.51,40.69,110941.0,38.4468,38.5128,38.1642,38.3338,110941.0
2019-05-22 09:40:00,40.7,40.74,40.45,40.47,92444.0,38.3432,38.3809,38.1077,38.1265,92444.0
2019-05-22 09:45:00,40.47,40.58,40.46,40.53,96721.0,38.1265,38.2301,38.1171,38.183,96721.0
2019-05-22 09:50:00,40.52,40.78,40.48,40.78,87766.0,38.1736,38.4185,38.1359,38.4185,87766.0
2019-05-22 09:55:00,40.79,40.8,40.64,40.66,65543.0,38.428,38.4374,38.2867,38.3055,65543.0
2019-05-22 10:00:00,40.67,40.7,40.54,40.54,61240.0,38.3149,38.3432,38.1924,38.1924,61240.0
2019-05-22 10:05:00,40.55,40.61,40.45,40.49,54474.0,38.2019,38.2584,38.1077,38.1453,54474.0
2019-05-22 10:10:00,40.49,40.49,40.35,40.4,70857.0,38.1453,38.1453,38.0134,38.0606,70857.0
2019-05-22 10:15:00,40.4,40.65,40.38,40.5,108909.0,38.0606,38.2961,38.0417,38.1548,108909.0
2019-05-22 10:20:00,40.5,40.52,40.39,40.46,58801.0,38.1548,38.1736,38.0511,38.1171,58801.0
2019-05-22 10:25:00,40.45,40.46,40.33,40.35,67143.0,38.1077,38.1171,37.9946,38.0134,67143.0
2019-05-22 10:30:00,40.34,40.41,40.27,40.3,67536.0,38.004,38.07,37.9381,37.9663,67536.0
2019-05-22 10:35:00,40.3,40.34,40.15,40.25,83855.0,37.9663,38.004,37.825,37.9192,83855.0
2019-05-22 10:40:00,40.26,40.3,40.2,40.22,67400.0,37.9287,37.9663,37.8721,37.891,67400.0
2019-05-22 10:45:00,40.22,40.37,40.2,40.36,61370.0,37.891,38.0323,37.8721,38.0229,61370.0
2019-05-22 10:50:00,40.36,40.44,40.34,40.37,53599.0,38.0229,38.0982,38.004,38.0323,53599.0
2019-05-22 10:55:00,40.37,40.41,40.28,40.35,167413.0,38.0323,38.07,37.9475,38.0134,167413.0
2019-05-22 11:00:00,40.35,40.35,40.29,40.32,84955.0,38.0134,38.0134,37.9569,37.9852,84955.0
2019-05-22 11:05:00,40.32,40.35,40.29,40.31,51220.0,37.9852,38.0134,37.9569,37.9758,51220.0
2019-05-22 11:10:00,40.3,40.44,40.28,40.41,71714.0,37.9663,38.0982,37.9475,38.07,71714.0
2019-05-22 11:15:00,40.41,40.48,40.39,40.42,82449.0,38.07,38.1359,38.0511,38.0794,82449.0
2019-05-22 11:20:00,40.42,40.48,40.37,40.42,46366.0,38.0794,38.1359,38.0323,38.0794,46366.0
2019-05-22 11:25:00,40.43,40.56,40.41,40.52,80604.0,38.0888,38.2113,38.07,38.1736,80604.0
2019-05-22 11:30:00,40.52,40.58,40.47,40.48,80964.0,38.1736,38.2301,38.1265,38.1359,80964.0
2019-05-22 11:35:00,40.49,40.5,40.4,40.41,38365.0,38.1453,38.1548,38.0606,38.07,38365.0
2019-05-22 11:40:00,40.4,40.48,40.4,40.43,81976.0,38.0606,38.1359,38.0606,38.0888,81976.0
2019-05-22 11:45:00,40.42,40.5,40.37,40.5,88189.0,38.0794,38.1548,38.0323,38.1548,88189.0
2019-05-22 11:50:00,40.51,40.57,40.47,40.51,110903.0,38.1642,38.2207,38.1265,38.1642,110903.0
2019-05-22 11:55:00,40.51,40.63,40.51,40.61,82666.0,38.1642,38.2772,38.1642,38.2584,82666.0
2019-05-22 12:00:00,40.61,40.62,40.5,40.52,73138.0,38.2584,38.2678,38.1548,38.1736,73138.0
2019-05-22 12:05:00,40.53,40.53,40.46,40.48,35799.0,38.183,38.183,38.1171,38.1359,35799.0
2019-05-22 12:10:00,40.48,40.49,40.4,40.41,44158.0,38.1359,38.1453,38.0606,38.07,44158.0
2019-05-22 12:15:00,40.42,40.45,40.4,40.41,31184.0,38.0794,38.1077,38.0606,38.07,31184.0
2019-05-22 12:20:00,40.41,40.45,40.41,40.41,20449.0,38.07,38.1077,38.07,38.07,20449.0
2019-05-22 12:25:00,40.41,40.41,40.35,40.36,47212.0,38.07,38.07,38.0134,38.0229,47212.0
2019-05-22 12:30:00,40.35,40.35,40.3,40.32,26996.0,38.0134,38.0134,37.9663,37.9852,26996.0
2019-05-22 12:35:00,40.32,40.37,40.32,40.36,28986.0,37.9852,38.0323,37.9852,38.0229,28986.0
2019-05-22 12:40:00,40.35,40.39,40.34,40.37,37860.0,38.0134,38.0511,38.004,38.0323,37860.0
2019-05-22 12:45:00,40.37,40.37,40.31,40.35,34505.0,38.0323,38.0323,37.9758,38.0134,34505.0
2019-05-22 12:50:00,40.35,40.38,40.31,40.37,37004.0,38.0134,38.0417,37.9758,38.0323,37004.0
2019-05-22 12:55:00,40.37,40.38,40.34,40.34,35133.0,38.0323,38.0417,38.004,38.004,35133.0
2019-05-22 13:00:00,40.33,40.41,40.33,40.35,37866.0,37.9946,38.07,37.9946,38.0134,37866.0
2019-05-22 13:05:00,40.35,40.36,40.28,40.3,53536.0,38.0134,38.0229,37.9475,37.9663,53536.0
2019-05-22 13:10:00,40.29,40.39,40.28,40.38,108733.0,37.9569,38.0511,37.9475,38.0417,108733.0
2019-05-22 13:15:00,40.39,40.47,40.38,40.45,57361.0,38.0511,38.1265,38.0417,38.1077,57361.0
2019-05-22 13:20:00,40.45,40.46,40.35,40.37,44326.0,38.1077,38.1171,38.0134,38.0323,44326.0
2019-05-22 13:25:00,40.37,40.41,40.35,40.36,25347.0,38.0323,38.07,38.0134,38.0229,25347.0
2019-05-22 13:30:00,40.36,40.41,40.33,40.37,35689.0,38.0229,38.07,37.9946,38.0323,35689.0
2019-05-22 13:35:00,40.38,40.39,40.32,40.37,24908.0,38.0417,38.0511,37.9852,38.0323,24908.0
2019-05-22 13:40:00,40.38,40.45,40.36,40.42,29155.0,38.0417,38.1077,38.0229,38.0794,29155.0
2019-05-22 13:45:00,40.42,40.45,40.41,40.44,32325.0,38.0794,38.1077,38.07,38.0982,32325.0
2019-05-22 13:50:00,40.45,40.57,40.43,40.55,56361.0,38.1077,38.2207,38.0888,38.2019,56361.0
2019-05-22 13:55:00,40.55,40.6,40.52,40.52,33836.0,38.2019,38.249,38.1736,38.1736,33836.0
2019-05-22 14:00:00,40.53,40.55,40.43,40.44,35814.0,38.183,38.2019,38.0888,38.0982,35814.0
2019-05-22 14:05:00,40.45,40.51,40.45,40.5,25022.0,38.1077,38.1642,38.1077,38.1548,25022.0
2019-05-22 14:10:00,40.49,40.51,40.46,40.5,28021.0,38.1453,38.1642,38.1171,38.1548,28021.0
2019-05-22 14:15:00,40.5,40.53,40.48,40.52,32149.0,38.1548,38.183,38.1359,38.1736,32149.0
2019-05-22 14:20:00,40.53,40.55,40.51,40.54,25741.0,38.183,38.2019,38.1642,38.1924,25741.0
2019-05-22 14:25:00,40.54,40.55,40.51,40.53,27804.0,38.1924,38.2019,38.1642,38.183,27804.0
2019-05-22 14:30:00,40.54,40.67,40.53,40.65,47015.0,38.1924,38.3149,38.183,38.2961,47015.0
2019-05-22 14:35:00,40.66,40.71,40.63,40.68,32005.0,38.3055,38.3526,38.2772,38.3243,32005.0
2019-05-22 14:40:00,40.68,40.69,40.64,40.67,38934.0,38.3243,38.3338,38.2867,38.3149,38934.0
2019-05-22 14:45:00,40.68,40.71,40.66,40.68,36191.0,38.3243,38.3526,38.3055,38.3243,36191.0
2019-05-22 14:50:00,40.67,40.68,40.59,40.65,41365.0,38.3149,38.3243,38.2395,38.2961,41365.0
2019-05-22 14:55:00,40.65,40.66,40.62,40.65,27210.0,38.2961,38.3055,38.2678,38.2961,27210.0
2019-05-22 15:00:00,40.65,40.71,40.65,40.66,46091.0,38.2961,38.3526,38.2961,38.3055,46091.0
2019-05-22 15:05:00,40.66,40.72,40.66,40.69,38530.0,38.3055,38.362,38.3055,38.3338,38530.0
2019-05-22 15:10:00,40.7,40.76,40.69,40.7,47507.0,38.3432,38.3997,38.3338,38.3432,47507.0
2019-05-22 15:15:00,40.71,40.73,40.65,40.67,44916.0,38.3526,38.3714,38.2961,38.3149,44916.0
2019-05-22 15:20:00,40.67,40.7,40.67,40.7,31947.0,38.3149,38.3432,38.3149,38.3432,31947.0
2019-05-22 15:25:00,40.7,40.74,40.65,40.65,37954.0,38.3432,38.3809,38.2961,38.2961,37954.0
2019-05-22 15:30:00,40.65,40.65,40.59,40.61,69224.0,38.2961,38.2961,38.2395,38.2584,69224.0
2019-05-22 15:35:00,40.61,40.64,40.58,40.62,70353.0,38.2584,38.2867,38.2301,38.2678,70353.0
2019-05-22 15:40:00,40.63,40.64,40.6,40.64,46713.0,38.2772,38.2867,38.249,38.2867,46713.0
2019-05-22 15:45:00,40.65,40.65,40.59,40.62,82507.0,38.2961,38.2961,38.2395,38.2678,82507.0
2019-05-22 15:50:00,40.62,40.64,40.57,40.57,85249.0,38.2678,38.2867,38.2207,38.2207,85249.0
2019-05-22 15:55:00,40.57,40.57,40.46,40.5,298361.0,38.2207,38.2207,38.1171,38.1548,298361.0
2019-05-23 09:30:00,39.65,39.65,39.25,39.41,404283.0,37.354,37.354,36.9771,37.1279,404283.0
2019-05-23 09:35:00,39.41,39.43,39.28,39.35,172767.0,37.1279,37.1467,37.0054,37.0714,172767.0
2019-05-23 09:40:00,39.35,39.38,39.29,39.38,171791.0,37.0714,37.0996,37.0148,37.0996,171791.0
2019-05-23 09:45:00,39.37,39.53,39.31,39.32,196429.0,37.0902,37.2409,37.0337,37.0431,196429.0
2019-05-23 09:50:00,39.31,39.32,39.15,39.22,216415.0,37.0337,37.0431,36.8829,36.9489,216415.0
2019-05-23 09:55:00,39.24,39.43,39.22,39.42,88046.0,36.9677,37.1467,36.9489,37.1373,88046.0
2019-05-23 10:00:00,39.43,39.58,39.4,39.56,98934.0,37.1467,37.288,37.1185,37.2692,98934.0
2019-05-23 10:05:00,39.56,39.59,39.23,39.23,157311.0,37.2692,37.2975,36.9583,36.9583,157311.0
2019-05-23 10:10:00,39.23,39.36,39.2,39.36,80126.0,36.9583,37.0808,36.93,37.0808,80126.0
2019-05-23 10:15:00,39.36,39.46,39.36,39.41,88093.0,37.0808,37.175,37.0808,37.1279,88093.0
2019-05-23 10:20:00,39.41,39.47,39.3,39.39,85700.0,37.1279,37.1844,37.0242,37.109,85700.0
2019-05-23 10:25:00,39.4,39.49,39.37,39.46,57372.0,37.1185,37.2032,37.0902,37.175,57372.0
2019-05-23 10:30:00,39.45,39.52,39.38,39.52,72903.0,37.1656,37.2315,37.0996,37.2315,72903.0
2019-05-23 10:35:00,39.53,39.56,39.45,39.56,146677.0,37.2409,37.2692,37.1656,37.2692,146677.0
2019-05-23 10:40:00,39.57,39.6,39.5,39.54,162321.0,37.2786,37.3069,37.2127,37.2504,162321.0
2019-05-23 10:45:00,39.54,39.59,39.49,39.59,80444.0,37.2504,37.2975,37.2032,37.2975,80444.0
2019-05-23 10:50:00,39.6,39.72,39.52,39.7,82360.0,37.3069,37.4199,37.2315,37.4011,82360.0
2019-05-23 10:55:00,39.71,39.73,39.62,39.64,64073.0,37.4105,37.4293,37.3257,37.3446,64073.0
2019-05-23 11:00:00,39.64,39.65,39.54,39.58,108721.0,37.3446,37.354,37.2504,37.288,108721.0
2019-05-23 11:05:00,39.58,39.66,39.54,39.61,63066.0,37.288,37.3634,37.2504,37.3163,63066.0
2019-05-23 11:10:00,39.6,39.62,39.48,39.48,80085.0,37.3069,37.3257,37.1938,37.1938,80085.0
2019-05-23 11:15:00,39.49,39.59,39.46,39.56,67268.0,37.2032,37.2975,37.175,37.2692,67268.0
2019-05-23 11:20:00,39.56,39.67,39.52,39.66,76104.0,37.2692,37.3728,37.2315,37.3634,76104.0
2019-05-23 11:25:00,39.66,39.77,39.66,39.69,62165.0,37.3634,37.467,37.3634,37.3917,62165.0
2019-05-23 11:30:00,39.69,39.75,39.66,39.7,50196.0,37.3917,37.4482,37.3634,37.4011,50196.0
2019-05-23 11:35:00,39.7,39.72,39.6,39.66,47852.0,37.4011,37.4199,37.3069,37.3634,47852.0
2019-05-23 11:40:00,39.66,39.66,39.5,39.52,51385.0,37.3634,37.3634,37.2127,37.2315,51385.0
2019-05-23 11:45:00,39.52,39.55,39.49,39.51,43705.0,37.2315,37.2598,37.2032,37.2221,43705.0
2019-05-23 11:50:00,39.52,39.56,39.48,39.51,170832.0,37.2315,37.2692,37.1938,37.2221,170832.0
2019-05-23 11:55:00,39.51,39.54,39.42,39.44,119409.0,37.2221,37.2504,37.1373,37.1561,119409.0
2019-05-23 12:00:00,39.43,39.47,39.4,39.45,60960.0,37.1467,37.1844,37.1185,37.1656,60960.0
2019-05-23 12:05:00,39.44,39.49,39.38,39.41,70824.0,37.1561,37.2032,37.0996,37.1279,70824.0
2019-05-23 12:10:00,39.41,39.41,39.35,39.39,36562.0,37.1279,37.1279,37.0714,37.109,36562.0
2019-05-23 12:15:00,39.39,39.54,39.36,39.53,58579.0,37.109,37.2504,37.0808,37.2409,58579.0
2019-05-23 12:20:00,39.53,39.54,39.47,39.51,83963.0,37.2409,37.2504,37.1844,37.2221,83963.0
2019-05-23 12:25:00,39.52,39.69,39.52,39.67,68338.0,37.2315,37.3917,37.2315,37.3728,68338.0
2019-05-23 12:30:00,39.66,39.67,39.45,39.46,57879.0,37.3634,37.3728,37.1656,37.175,57879.0
2019-05-23 12:35:00,39.47,39.53,39.46,39.49,74684.0,37.1844,37.2409,37.175,37.2032,74684.0
2019-05-23 12:40:00,39.49,39.56,39.47,39.55,40916.0,37.2032,37.2692,37.1844,37.2598,40916.0
2019-05-23 12:45:00,39.55,39.58,39.51,39.57,36654.0,37.2598,37.288,37.2221,37.2786,36654.0
2019-05-23 12:50:00,39.56,39.56,39.41,39.42,50932.0,37.2692,37.2692,37.1279,37.1373,50932.0
2019-05-23 12:55:00,39.43,39.45,39.38,39.42,69453.0,37.1467,37.1656,37.0996,37.1373,69453.0
2019-05-23 13:00:00,39.41,39.49,39.36,39.48,73793.0,37.1279,37.2032,37.0808,37.1938,73793.0
2019-05-23 13:05:00,39.49,39.52,39.45,39.47,38216.0,37.2032,37.2315,37.1656,37.1844,38216.0
2019-05-23 13:10:00,39.46,39.47,39.37,39.4,47618.0,37.175,37.1844,37.0902,37.1185,47618.0
2019-05-23 13:15:00,39.4,39.42,39.34,39.38,76868.0,37.1185,37.1373,37.0619,37.0996,76868.0
2019-05-23 13:20:00,39.38,39.4,39.32,39.38,48663.0,37.0996,37.1185,37.0431,37.0996,48663.0
2019-05-23 13:25:00,39.38,39.55,39.36,39.46,94740.0,37.0996,37.2598,37.0808,37.175,94740.0
2019-05-23 13:30:00,39.45,39.48,39.41,39.44,46432.0,37.1656,37.1938,37.1279,37.1561,46432.0
2019-05-23 13:35:00,39.44,39.49,39.41,39.49,68698.0,37.1561,37.2032,37.1279,37.2032,68698.0
2019-05-23 13:40:00,39.49,39.5,39.43,39.46,27988.0,37.2032,37.2127,37.1467,37.175,27988.0
2019-05-23 13:45:00,39.47,39.47,39.42,39.42,31608.0,37.1844,37.1844,37.1373,37.1373,31608.0
2019-05-23 13:50:00,39.42,39.42,39.36,39.37,32624.0,37.1373,37.1373,37.0808,37.0902,32624.0
2019-05-23 13:55:00,39.37,39.45,39.35,39.4,44107.0,37.0902,37.1656,37.0714,37.1185,44107.0
2019-05-23 14:00:00,39.4,39.48,39.38,39.41,36521.0,37.1185,37.1938,37.0996,37.1279,36521.0
2019-05-23 14:05:00,39.41,39.44,39.35,39.35,31553.0,37.1279,37.1561,37.0714,37.0714,31553.0
2019-05-23 14:10:00,39.36,39.37,39.32,39.36,35846.0,37.0808,37.0902,37.0431,37.0808,35846.0
2019-05-23 14:15:00,39.37,39.44,39.34,39.41,29850.0,37.0902,37.1561,37.0619,37.1279,29850.0
2019-05-23 14:20:00,39.42,39.52,39.41,39.46,52878.0,37.1373,37.2315,37.1279,37.175,52878.0
2019-05-23 14:25:00,39.45,39.46,39.35,39.35,50388.0,37.1656,37.175,37.0714,37.0714,50388.0
2019-05-23 14:30:00,39.36,39.46,39.35,39.45,54874.0,37.0808,37.175,37.0714,37.1656,54874.0
2019-05-23 14:35:00,39.45,39.46,39.38,39.42,55191.0,37.1656,37.175,37.0996,37.1373,55191.0
2019-05-23 14:40:00,39.43,39.45,39.38,39.44,44966.0,37.1467,37.1656,37.0996,37.1561,44966.0
2019-05-23 14:45:00,39.44,39.48,39.41,39.41,61766.0,37.1561,37.1938,37.1279,37.1279,61766.0
2019-05-23 14:50:00,39.41,39.47,39.4,39.46,80809.0,37.1279,37.1844,37.1185,37.175,80809.0
2019-05-23 14:55:00,39.47,39.57,39.44,39.57,95190.0,37.1844,37.2786,37.1561,37.2786,95190.0
2019-05-23 15:00:00,39.56,39.57,39.48,39.54,54243.0,37.2692,37.2786,37.1938,37.2504,54243.0
2019-05-23 15:05:00,39.55,39.59,39.53,39.55,59852.0,37.2598,37.2975,37.2409,37.2598,59852.0
2019-05-23 15:10:00,39.55,39.68,39.55,39.68,56843.0,37.2598,37.3822,37.2598,37.3822,56843.0
2019-05-23 15:15:00,39.68,39.76,39.64,39.73,65910.0,37.3822,37.4576,37.3446,37.4293,65910.0
2019-05-23 15:20:00,39.73,39.87,39.73,39.83,85438.0,37.4293,37.5612,37.4293,37.5236,85438.0
2019-05-23 15:25:00,39.82,40.07,39.82,40.0,147174.0,37.5141,37.7497,37.5141,37.6837,147174.0
2019-05-23 15:30:00,40.0,40.08,39.94,40.0,100491.0,37.6837,37.7591,37.6272,37.6837,100491.0
2019-05-23 15:35:00,40.0,40.01,39.89,39.89,91619.0,37.6837,37.6931,37.5801,37.5801,91619.0
2019-05-23 15:40:00,39.89,39.91,39.79,39.8,80171.0,37.5801,37.5989,37.4859,37.4953,80171.0
2019-05-23 15:45:00,39.81,39.89,39.77,39.82,151165.0,37.5047,37.5801,37.467,37.5141,151165.0
2019-05-23 15:50:00,39.83,39.92,39.8,39.9,153133.0,37.5236,37.6083,37.4953,37.5895,153133.0
2019-05-23 15:55:00,39.91,39.98,39.86,39.94,299651.0,37.5989,37.6649,37.5518,37.6272,299651.0
2019-05-24 09:30:00,40.29,40.4,40.1,40.11,459879.0,37.9569,38.0606,37.7779,37.7873,459879.0
2019-05-24 09:35:00,40.11,40.26,39.82,39.87,501877.0,37.7873,37.9287,37.5141,37.5612,501877.0
2019-05-24 09:40:00,39.85,40.11,39.82,40.05,102840.0,37.5424,37.7873,37.5141,37.7308,102840.0
2019-05-24 09:45:00,40.07,40.09,39.88,39.95,72496.0,37.7497,37.7685,37.5707,37.6366,72496.0
2019-05-24 09:50:00,39.96,40.28,39.93,40.2,109902.0,37.646,37.9475,37.6178,37.8721,109902.0
2019-05-24 09:55:00,40.19,40.26,40.12,40.16,66518.0,37.8627,37.9287,37.7968,37.8344,66518.0
2019-05-24 10:00:00,40.17,40.27,40.15,40.23,101479.0,37.8439,37.9381,37.825,37.9004,101479.0
2019-05-24 10:05:00,40.23,40.24,40.12,40.12,79503.0,37.9004,37.9098,37.7968,37.7968,79503.0
2019-05-24 10:10:00,40.12,40.2,40.08,40.12,68188.0,37.7968,37.8721,37.7591,37.7968,68188.0
2019-05-24 10:15:00,40.12,40.17,40.08,40.12,54562.0,37.7968,37.8439,37.7591,37.7968,54562.0
2019-05-24 10:20:00,40.11,40.23,40.08,40.21,85320.0,37.7873,37.9004,37.7591,37.8816,85320.0
2019-05-24 10:25:00,40.21,40.25,40.07,40.1,80419.0,37.8816,37.9192,37.7497,37.7779,80419.0
2019-05-24 10:30:00,40.11,40.18,40.08,40.13,58209.0,37.7873,37.8533,37.7591,37.8062,58209.0
2019-05-24 10:35:00,40.13,40.24,40.1,40.22,66718.0,37.8062,37.9098,37.7779,37.891,66718.0
2019-05-24 10:40:00,40.21,40.25,40.18,40.23,87596.0,37.8816,37.9192,37.8533,37.9004,87596.0
2019-05-24 10:45:00,40.24,40.25,40.1,40.1,80534.0,37.9098,37.9192,37.7779,37.7779,80534.0
2019-05-24 10:50:00,40.11,40.18,40.06,40.15,95617.0,37.7873,37.8533,37.7402,37.825,95617.0
2019-05-24 10:55:00,40.15,40.22,40.12,40.21,82321.0,37.825,37.891,37.7968,37.8816,82321.0
2019-05-24 11:00:00,40.21,40.22,40.09,40.11,50430.0,37.8816,37.891,37.7685,37.7873,50430.0
2019-05-24 11:05:00,40.11,40.16,40.0,40.02,54729.0,37.7873,37.8344,37.6837,37.7026,54729.0
2019-05-24 11:10:00,40.03,40.06,39.98,40.05,42281.0,37.712,37.7402,37.6649,37.7308,42281.0
2019-05-24 11:15:00,40.05,40.05,39.89,39.94,47944.0,37.7308,37.7308,37.5801,37.6272,47944.0
2019-05-24 11:20:00,39.94,40.01,39.9,40.0,43136.0,37.6272,37.6931,37.5895,37.6837,43136.0
2019-05-24 11:25:00,40.0,40.0,39.93,39.99,40526.0,37.6837,37.6837,37.6178,37.6743,40526.0
2019-05-24 11:30:00,40.0,40.02,39.97,39.99,40080.0,37.6837,37.7026,37.6555,37.6743,40080.0
2019-05-24 11:35:00,39.99,40.04,39.97,40.01,42995.0,37.6743,37.7214,37.6555,37.6931,42995.0
2019-05-24 11:40:00,40.02,40.03,39.97,40.01,34616.0,37.7026,37.712,37.6555,37.6931,34616.0
2019-05-24 11:45:00,40.01,40.04,40.01,40.01,46973.0,37.6931,37.7214,37.6931,37.6931,46973.0
2019-05-24 11:50:00,40.02,40.04,39.97,40.03,22048.0,37.7026,37.7214,37.6555,37.712,22048.0
2019-05-24 11:55:00,40.02,40.06,40.0,40.03,60087.0,37.7026,37.7402,37.6837,37.712,60087.0
2019-05-24 12:00:00,40.03,40.07,39.97,40.07,27422.0,37.712,37.7497,37.6555,37.7497,27422.0
2019-05-24 12:05:00,40.07,40.08,40.0,40.01,19818.0,37.7497,37.7591,37.6837,37.6931,19818.0
2019-05-24 12:10:00,40.01,40.03,39.98,40.02,23828.0,37.6931,37.712,37.6649,37.7026,23828.0
2019-05-24 12:15:00,40.03,40.04,39.98,40.0,37157.0,37.712,37.7214,37.6649,37.6837,37157.0
2019-05-24 12:20:00,40.0,40.1,40.0,40.06,49739.0,37.6837,37.7779,37.6837,37.7402,49739.0
2019-05-24 12:25:00,40.07,40.11,40.06,40.08,25799.0,37.7497,37.7873,37.7402,37.7591,25799.0
2019-05-24 12:30:00,40.08,40.18,40.07,40.14,38330.0,37.7591,37.8533,37.7497,37.8156,38330.0
2019-05-24 12:35:00,40.15,40.17,40.11,40.14,40664.0,37.825,37.8439,37.7873,37.8156,40664.0
2019-05-24 12:40:00,40.14,40.14,40.04,40.09,39174.0,37.8156,37.8156,37.7214,37.7685,39174.0
2019-05-24 12:45:00,40.09,40.13,40.05,40.06,34345.0,37.7685,37.8062,37.7308,37.7402,34345.0
2019-05-24 12:50:00,40.07,40.09,40.05,40.05,33030.0,37.7497,37.7685,37.7308,37.7308,33030.0
2019-05-24 12:55:00,40.05,40.08,40.02,40.07,39511.0,37.7308,37.7591,37.7026,37.7497,39511.0
2019-05-24 13:00:00,40.08,40.09,39.97,39.98,50706.0,37.7591,37.7685,37.6555,37.6649,50706.0
2019-05-24 13:05:00,39.98,40.0,39.97,39.98,30250.0,37.6649,37.6837,37.6555,37.6649,30250.0
2019-05-24 13:10:00,39.98,39.99,39.91,39.96,78906.0,37.6649,37.6743,37.5989,37.646,78906.0
2019-05-24 13:15:00,39.97,40.0,39.95,39.99,26106.0,37.6555,37.6837,37.6366,37.6743,26106.0
2019-05-24 13:20:00,40.0,40.0,39.88,39.89,47460.0,37.6837,37.6837,37.5707,37.5801,47460.0
2019-05-24 13:25:00,39.89,39.9,39.83,39.84,45215.0,37.5801,37.5895,37.5236,37.533,45215.0
2019-05-24 13:30:00,39.84,39.86,39.81,39.86,31012.0,37.533,37.5518,37.5047,37.5518,31012.0
2019-05-24 13:35:00,39.86,39.91,39.85,39.89,25535.0,37.5518,37.5989,37.5424,37.5801,25535.0
2019-05-24 13:40:00,39.88,39.94,39.85,39.94,31416.0,37.5707,37.6272,37.5424,37.6272,31416.0
2019-05-24 13:45:00,39.94,39.96,39.91,39.96,37879.0,37.6272,37.646,37.5989,37.646,37879.0
2019-05-24 13:50:00,39.95,39.96,39.9,39.91,21175.0,37.6366,37.646,37.5895,37.5989,21175.0
2019-05-24 13:55:00,39.92,39.92,39.84,39.87,34305.0,37.6083,37.6083,37.533,37.5612,34305.0
2019-05-24 14:00:00,39.87,39.87,39.82,39.83,45618.0,37.5612,37.5612,37.5141,37.5236,45618.0
2019-05-24 14:05:00,39.82,39.82,39.75,39.81,66802.0,37.5141,37.5141,37.4482,37.5047,66802.0
2019-05-24 14:10:00,39.81,39.82,39.74,39.74,44025.0,37.5047,37.5141,37.4388,37.4388,44025.0
2019-05-24 14:15:00,39.74,39.76,39.71,39.72,52129.0,37.4388,37.4576,37.4105,37.4199,52129.0
2019-05-24 14:20:00,39.72,39.74,39.7,39.73,49734.0,37.4199,37.4388,37.4011,37.4293,49734.0
2019-05-24 14:25:00,39.74,39.77,39.67,39.67,49222.0,37.4388,37.467,37.3728,37.3728,49222.0
2019-05-24 14:30:00,39.67,39.71,39.66,39.69,52710.0,37.3728,37.4105,37.3634,37.3917,52710.0
2019-05-24 14:35:00,39.69,39.7,39.65,39.68,53323.0,37.3917,37.4011,37.354,37.3822,53323.0
2019-05-24 14:40:00,39.68,39.72,39.67,39.69,41319.0,37.3822,37.4199,37.3728,37.3917,41319.0
2019-05-24 14:45:00,39.69,39.71,39.66,39.66,45735.0,37.3917,37.4105,37.3634,37.3634,45735.0
2019-05-24 14:50:00,39.66,39.67,39.61,39.63,66174.0,37.3634,37.3728,37.3163,37.3351,66174.0
2019-05-24 14:55:00,39.63,39.67,39.61,39.66,58682.0,37.3351,37.3728,37.3163,37.3634,58682.0
2019-05-24 15:00:00,39.65,39.7,39.63,39.69,68347.0,37.354,37.4011,37.3351,37.3917,68347.0
2019-05-24 15:05:00,39.69,39.7,39.63,39.66,73417.0,37.3917,37.4011,37.3351,37.3634,73417.0
2019-05-24 15:10:00,39.67,39.69,39.63,39.65,50356.0,37.3728,37.3917,37.3351,37.354,50356.0
2019-05-24 15:15:00,39.66,39.66,39.57,39.58,89901.0,37.3634,37.3634,37.2786,37.288,89901.0
2019-05-24 15:20:00,39.57,39.6,39.52,39.59,130916.0,37.2786,37.3069,37.2315,37.2975,130916.0
2019-05-24 15:25:00,39.59,39.59,39.52,39.57,66116.0,37.2975,37.2975,37.2315,37.2786,66116.0
2019-05-24 15:30:00,39.57,39.59,39.53,39.57,142367.0,37.2786,37.2975,37.2409,37.2786,142367.0
2019-05-24 15:35:00,39.57,39.63,39.57,39.63,72660.0,37.2786,37.3351,37.2786,37.3351,72660.0
2019-05-24 15:40:00,39.62,39.63,39.57,39.59,101255.0,37.3257,37.3351,37.2786,37.2975,101255.0
2019-05-24 15:45:00,39.59,39.6,39.52,39.53,127563.0,37.2975,37.3069,37.2315,37.2409,127563.0
2019-05-24 15:50:00,39.54,39.59,39.51,39.54,164111.0,37.2504,37.2975,37.2221,37.2504,164111.0
2019-05-24 15:55:00,39.53,39.59,39.45,39.49,607945.0,37.2409,37.2975,37.1656,37.2032,607945.0
2019-05-28 09:30:00,39.81,40.04,39.7,39.81,188588.0,37.5047,37.7214,37.4011,37.5047,188588.0
2019-05-28 09:35:00,39.81,39.95,39.8,39.89,92091.0,37.5047,37.6366,37.4953,37.5801,92091.0
2019-05-28 09:40:00,39.92,39.94,39.69,39.74,87486.0,37.6083,37.6272,37.3917,37.4388,87486.0
2019-05-28 09:45:00,39.74,39.74,39.52,39.53,94887.0,37.4388,37.4388,37.2315,37.2409,94887.0
2019-05-28 09:50:00,39.54,39.62,39.47,39.52,76014.0,37.2504,37.3257,37.1844,37.2315,76014.0
2019-05-28 09:55:00,39.52,39.55,39.45,39.47,66977.0,37.2315,37.2598,37.1656,37.1844,66977.0
2019-05-28 10:00:00,39.47,39.5,39.36,39.47,114089.0,37.1844,37.2127,37.0808,37.1844,114089.0
2019-05-28 10:05:00,39.47,39.48,39.29,39.32,87934.0,37.1844,37.1938,37.0148,37.0431,87934.0
2019-05-28 10:10:00,39.32,39.32,39.18,39.19,102614.0,37.0431,37.0431,36.9112,36.9206,102614.0
2019-05-28 10:15:00,39.19,39.22,39.09,39.16,189846.0,36.9206,36.9489,36.8264,36.8924,189846.0
2019-05-28 10:20:00,39.16,39.3,39.16,39.28,207981.0,36.8924,37.0242,36.8924,37.0054,207981.0
2019-05-28 10:25:00,39.29,39.37,39.29,39.32,56894.0,37.0148,37.0902,37.0148,37.0431,56894.0
2019-05-28 10:30:00,39.32,39.36,39.18,39.24,66995.0,37.0431,37.0808,36.9112,36.9677,66995.0
2019-05-28 10:35:00,39.24,39.29,39.13,39.13,47569.0,36.9677,37.0148,36.8641,36.8641,47569.0
2019-05-28 10:40:00,39.13,39.24,39.11,39.19,56339.0,36.8641,36.9677,36.8453,36.9206,56339.0
2019-05-28 10:45:00,39.18,39.24,39.11,39.14,51223.0,36.9112,36.9677,36.8453,36.8735,51223.0
2019-05-28 10:50:00,39.14,39.22,39.12,39.19,60031.0,36.8735,36.9489,36.8547,36.9206,60031.0
2019-05-28 10:55:00,39.19,39.26,39.15,39.21,76394.0,36.9206,36.9866,36.8829,36.9395,76394.0
2019-05-28 11:00:00,39.21,39.3,39.18,39.23,61715.0,36.9395,37.0242,36.9112,36.9583,61715.0
2019-05-28 11:05:00,39.23,39.33,39.22,39.28,58060.0,36.9583,37.0525,36.9489,37.0054,58060.0
2019-05-28 11:10:00,39.28,39.42,39.27,39.4,62073.0,37.0054,37.1373,36.996,37.1185,62073.0
2019-05-28 11:15:00,39.41,39.43,39.36,39.36,55282.0,37.1279,37.1467,37.0808,37.0808,55282.0
2019-05-28 11:20:00,39.37,39.41,39.32,39.38,66349.0,37.0902,37.1279,37.0431,37.0996,66349.0
2019-05-28 11:25:00,39.37,39.4,39.32,39.33,66409.0,37.0902,37.1185,37.0431,37.0525,66409.0
2019-05-28 11:30:00,39.32,39.43,39.28,39.41,73490.0,37.0431,37.1467,37.0054,37.1279,73490.0
2019-05-28 11:35:00,39.42,39.47,39.38,39.43,44598.0,37.1373,37.1844,37.0996,37.1467,44598.0
2019-05-28 11:40:00,39.43,39.46,39.4,39.43,73613.0,37.1467,37.175,37.1185,37.1467,73613.0
2019-05-28 11:45:00,39.43,39.53,39.4,39.5,99997.0,37.1467,37.2409,37.1185,37.2127,99997.0
2019-05-28 11:50:00,39.49,39.49,39.32,39.34,66468.0,37.2032,37.2032,37.0431,37.0619,66468.0
2019-05-28 11:55:00,39.34,39.47,39.33,39.45,107871.0,37.0619,37.1844,37.0525,37.1656,107871.0
2019-05-28 12:00:00,39.45,39.59,39.43,39.55,61219.0,37.1656,37.2975,37.1467,37.2598,61219.0
2019-05-28 12:05:00,39.55,39.61,39.49,39.51,46688.0,37.2598,37.3163,37.2032,37.2221,46688.0
2019-05-28 12:10:00,39.51,39.58,39.5,39.56,50912.0,37.2221,37.288,37.2127,37.2692,50912.0
2019-05-28 12:15:00,39.55,39.56,39.44,39.46,40274.0,37.2598,37.2692,37.1561,37.175,40274.0
2019-05-28 12:20:00,39.47,39.49,39.43,39.43,44166.0,37.1844,37.2032,37.1467,37.1467,44166.0
2019-05-28 12:25:00,39.44,39.47,39.4,39.44,51050.0,37.1561,37.1844,37.1185,37.1561,51050.0
2019-05-28 12:30:00,39.43,39.45,39.38,39.4,50055.0,37.1467,37.1656,37.0996,37.1185,50055.0
2019-05-28 12:35:00,39.4,39.47,39.38,39.46,39180.0,37.1185,37.1844,37.0996,37.175,39180.0
2019-05-28 12:40:00,39.45,39.47,39.38,39.39,35830.0,37.1656,37.1844,37.0996,37.109,35830.0
2019-05-28 12:45:00,39.39,39.42,39.33,39.39,36568.0,37.109,37.1373,37.0525,37.109,36568.0
2019-05-28 12:50:00,39.39,39.41,39.36,39.36,49059.0,37.109,37.1279,37.0808,37.0808,49059.0
2019-05-28 12:55:00,39.37,39.38,39.26,39.28,117389.0,37.0902,37.0996,36.9866,37.0054,117389.0
2019-05-28 13:00:00,39.28,39.34,39.27,39.28,71105.0,37.0054,37.0619,36.996,37.0054,71105.0
2019-05-28 13:05:00,39.29,39.34,39.26,39.31,50822.0,37.0148,37.0619,36.9866,37.0337,50822.0
2019-05-28 13:10:00,39.3,39.32,39.28,39.29,37996.0,37.0242,37.0431,37.0054,37.0148,37996.0
2019-05-28 13:15:00,39.29,39.32,39.25,39.26,55720.0,37.0148,37.0431,36.9771,36.9866,55720.0
2019-05-28 13:20:00,39.26,39.32,39.26,39.3,28647.0,36.9866,37.0431,36.9866,37.0242,28647.0
2019-05-28 13:25:00,39.3,39.33,39.28,39.3,68113.0,37.0242,37.0525,37.0054,37.0242,68113.0
2019-05-28 13:30:00,39.3,39.43,39.29,39.42,56941.0,37.0242,37.1467,37.0148,37.1373,56941.0
2019-05-28 13:35:00,39.42,39.46,39.38,39.42,45944.0,37.1373,37.175,37.0996,37.1373,45944.0
2019-05-28 13:40:00,39.43,39.5,39.42,39.44,38338.0,37.1467,37.2127,37.1373,37.1561,38338.0
2019-05-28 13:45:00,39.45,39.47,39.43,39.44,23679.0,37.1656,37.1844,37.1467,37.1561,23679.0
2019-05-28 13:50:00,39.43,39.46,39.39,39.39,32443.0,37.1467,37.175,37.109,37.109,32443.0
2019-05-28 13:55:00,39.4,39.46,39.38,39.46,37497.0,37.1185,37.175,37.0996,37.175,37497.0
2019-05-28 14:00:00,39.45,39.46,39.39,39.4,48405.0,37.1656,37.175,37.109,37.1185,48405.0
2019-05-28 14:05:00,39.4,39.47,39.4,39.45,34917.0,37.1185,37.1844,37.1185,37.1656,34917.0
2019-05-28 14:10:00,39.44,39.49,39.43,39.46,38291.0,37.1561,37.2032,37.1467,37.175,38291.0
2019-05-28 14:15:00,39.47,39.47,39.37,39.39,41943.0,37.1844,37.1844,37.0902,37.109,41943.0
2019-05-28 14:20:00,39.38,39.41,39.36,39.41,33130.0,37.0996,37.1279,37.0808,37.1279,33130.0
2019-05-28 14:25:00,39.4,39.4,39.33,39.34,45565.0,37.1185,37.1185,37.0525,37.0619,45565.0
2019-05-28 14:30:00,39.33,39.41,39.3,39.41,50140.0,37.0525,37.1279,37.0242,37.1279,50140.0
2019-05-28 14:35:00,39.4,39.41,39.37,39.38,33138.0,37.1185,37.1279,37.0902,37.0996,33138.0
2019-05-28 14:40:00,39.39,39.39,39.31,39.34,38458.0,37.109,37.109,37.0337,37.0619,38458.0
2019-05-28 14:45:00,39.34,39.38,39.31,39.32,73817.0,37.0619,37.0996,37.0337,37.0431,73817.0
2019-05-28 14:50:00,39.32,39.32,39.24,39.26,67294.0,37.0431,37.0431,36.9677,36.9866,67294.0
2019-05-28 14:55:00,39.27,39.34,39.26,39.33,62350.0,36.996,37.0619,36.9866,37.0525,62350.0
2019-05-28 15:00:00,39.32,39.32,39.23,39.24,75724.0,37.0431,37.0431,36.9583,36.9677,75724.0
2019-05-28 15:05:00,39.25,39.26,39.19,39.2,87214.0,36.9771,36.9866,36.9206,36.93,87214.0
2019-05-28 15:10:00,39.19,39.22,39.17,39.21,68139.0,36.9206,36.9489,36.9018,36.9395,68139.0
2019-05-28 15:15:00,39.22,39.23,39.17,39.2,77199.0,36.9489,36.9583,36.9018,36.93,77199.0
2019-05-28 15:20:00,39.2,39.22,39.18,39.21,117831.0,36.93,36.9489,36.9112,36.9395,117831.0
2019-05-28 15:25:00,39.21,39.27,39.13,39.14,114742.0,36.9395,36.996,36.8641,36.8735,114742.0
2019-05-28 15:30:00,39.14,39.23,39.11,39.12,171872.0,36.8735,36.9583,36.8453,36.8547,171872.0
2019-05-28 15:35:00,39.11,39.16,39.06,39.14,153063.0,36.8453,36.8924,36.7981,36.8735,153063.0
2019-05-28 15:40:00,39.14,39.14,39.02,39.04,159061.0,36.8735,36.8735,36.7605,36.7793,159061.0
2019-05-28 15:45:00,39.04,39.15,39.03,39.11,166953.0,36.7793,36.8829,36.7699,36.8453,166953.0
2019-05-28 15:50:00,39.11,39.16,39.1,39.15,303179.0,36.8453,36.8924,36.8358,36.8829,303179.0
2019-05-28 15:55:00,39.15,39.15,39.0,39.0,719874.0,36.8829,36.8829,36.7416,36.7416,719874.0
2019-05-29 09:30:00,38.62,38.91,38.4,38.88,234631.0,36.3836,36.6568,36.1764,36.6286,234631.0
2019-05-29 09:35:00,38.9,38.93,38.76,38.84,144873.0,36.6474,36.6757,36.5155,36.5909,144873.0
2019-05-29 09:40:00,38.84,38.92,38.72,38.86,197457.0,36.5909,36.6663,36.4778,36.6097,197457.0
2019-05-29 09:45:00,38.86,38.91,38.81,38.91,204797.0,36.6097,36.6568,36.5626,36.6568,204797.0
2019-05-29 09:50:00,38.9,38.91,38.82,38.87,122888.0,36.6474,36.6568,36.572,36.6191,122888.0
2019-05-29 09:55:00,38.88,38.96,38.76,38.85,141712.0,36.6286,36.7039,36.5155,36.6003,141712.0
2019-05-29 10:00:00,38.87,39.04,38.85,39.02,307999.0,36.6191,36.7793,36.6003,36.7605,307999.0
2019-05-29 10:05:00,39.04,39.17,39.03,39.15,243321.0,36.7793,36.9018,36.7699,36.8829,243321.0
2019-05-29 10:10:00,39.15,39.2,39.06,39.19,146605.0,36.8829,36.93,36.7981,36.9206,146605.0
2019-05-29 10:15:00,39.19,39.43,39.16,39.41,381933.0,36.9206,37.1467,36.8924,37.1279,381933.0
2019-05-29 10:20:00,39.41,39.44,39.28,39.37,135311.0,37.1279,37.1561,37.0054,37.0902,135311.0
2019-05-29 10:25:00,39.37,39.49,39.27,39.48,175777.0,37.0902,37.2032,36.996,37.1938,175777.0
2019-05-29 10:30:00,39.48,39.51,39.41,39.46,105699.0,37.1938,37.2221,37.1279,37.175,105699.0
2019-05-29 10:35:00,39.45,39.5,39.4,39.41,133741.0,37.1656,37.2127,37.1185,37.1279,133741.0
2019-05-29 10:40:00,39.4,39.45,39.34,39.39,144464.0,37.1185,37.1656,37.0619,37.109,144464.0
2019-05-29 10:45:00,39.38,39.44,39.33,39.44,87880.0,37.0996,37.1561,37.0525,37.1561,87880.0
2019-05-29 10:50:00,39.43,39.44,39.25,39.27,103797.0,37.1467,37.1561,36.9771,36.996,103797.0
2019-05-29 10:55:00,39.27,39.3,39.14,39.17,78011.0,36.996,37.0242,36.8735,36.9018,78011.0
2019-05-29 11:00:00,39.18,39.19,39.08,39.11,106647.0,36.9112,36.9206,36.817,36.8453,106647.0
2019-05-29 11:05:00,39.11,39.19,39.05,39.12,52746.0,36.8453,36.9206,36.7887,36.8547,52746.0
2019-05-29 11:10:00,39.11,39.12,38.97,38.98,69813.0,36.8453,36.8547,36.7134,36.7228,69813.0
2019-05-29 11:15:00,38.98,39.11,38.96,39.05,67492.0,36.7228,36.8453,36.7039,36.7887,67492.0
2019-05-29 11:20:00,39.04,39.07,38.87,38.88,78864.0,36.7793,36.8076,36.6191,36.6286,78864.0
2019-05-29 11:25:00,38.87,38.95,38.82,38.93,120088.0,36.6191,36.6945,36.572,36.6757,120088.0
2019-05-29 11:30:00,38.92,38.95,38.83,38.9,67852.0,36.6663,36.6945,36.5815,36.6474,67852.0
2019-05-29 11:35:00,38.91,38.99,38.9,38.91,204669.0,36.6568,36.7322,36.6474,36.6568,204669.0
2019-05-29 11:40:00,38.9,38.95,38.86,38.95,216721.0,36.6474,36.6945,36.6097,36.6945,216721.0
2019-05-29 11:45:00,38.95,39.14,38.95,39.13,198386.0,36.6945,36.8735,36.6945,36.8641,198386.0
2019-05-29 11:50:00,39.12,39.13,38.92,38.94,101620.0,36.8547,36.8641,36.6663,36.6851,101620.0
2019-05-29 11:55:00,38.93,39.06,38.92,39.05,64936.0,36.6757,36.7981,36.6663,36.7887,64936.0
2019-05-29 12:00:00,39.05,39.07,38.99,39.05,66094.0,36.7887,36.8076,36.7322,36.7887,66094.0
2019-05-29 12:05:00,39.05,39.17,39.02,39.13,102542.0,36.7887,36.9018,36.7605,36.8641,102542.0
2019-05-29 12:10:00,39.13,39.14,39.07,39.13,42368.0,36.8641,36.8735,36.8076,36.8641,42368.0
2019-05-29 12:15:00,39.12,39.16,39.1,39.16,34266.0,36.8547,36.8924,36.8358,36.8924,34266.0
2019-05-29 12:20:00,39.16,39.21,39.14,39.15,47861.0,36.8924,36.9395,36.8735,36.8829,47861.0
2019-05-29 12:25:00,39.15,39.35,39.15,39.34,80414.0,36.8829,37.0714,36.8829,37.0619,80414.0
2019-05-29 12:30:00,39.33,39.4,39.3,39.34,71390.0,37.0525,37.1185,37.0242,37.0619,71390.0
2019-05-29 12:35:00,39.33,39.41,39.31,39.37,56176.0,37.0525,37.1279,37.0337,37.0902,56176.0
2019-05-29 12:40:00,39.38,39.43,39.34,39.43,70822.0,37.0996,37.1467,37.0619,37.1467,70822.0
2019-05-29 12:45:00,39.43,39.49,39.41,39.42,102704.0,37.1467,37.2032,37.1279,37.1373,102704.0
2019-05-29 12:50:00,39.42,39.43,39.31,39.35,45404.0,37.1373,37.1467,37.0337,37.0714,45404.0
2019-05-29 12:55:00,39.34,39.34,39.22,39.26,40769.0,37.0619,37.0619,36.9489,36.9866,40769.0
2019-05-29 13:00:00,39.26,39.28,39.18,39.22,70969.0,36.9866,37.0054,36.9112,36.9489,70969.0
2019-05-29 13:05:00,39.22,39.44,39.21,39.4,56626.0,36.9489,37.1561,36.9395,37.1185,56626.0
2019-05-29 13:10:00,39.41,39.55,39.41,39.45,122519.0,37.1279,37.2598,37.1279,37.1656,122519.0
2019-05-29 13:15:00,39.46,39.47,39.38,39.41,43763.0,37.175,37.1844,37.0996,37.1279,43763.0
2019-05-29 13:20:00,39.41,39.44,39.36,39.41,38721.0,37.1279,37.1561,37.0808,37.1279,38721.0
2019-05-29 13:25:00,39.41,39.44,39.35,39.4,35278.0,37.1279,37.1561,37.0714,37.1185,35278.0
2019-05-29 13:30:00,39.39,39.43,39.37,39.37,53939.0,37.109,37.1467,37.0902,37.0902,53939.0
2019-05-29 13:35:00,39.37,39.42,39.33,39.41,50767.0,37.0902,37.1373,37.0525,37.1279,50767.0
2019-05-29 13:40:00,39.41,39.43,39.34,39.34,56528.0,37.1279,37.1467,37.0619,37.0619,56528.0
2019-05-29 13:45:00,39.34,39.39,39.31,39.36,30165.0,37.0619,37.109,37.0337,37.0808,30165.0
2019-05-29 13:50:00,39.37,39.4,39.33,39.34,45698.0,37.0902,37.1185,37.0525,37.0619,45698.0
2019-05-29 13:55:00,39.34,39.37,39.3,39.31,22004.0,37.0619,37.0902,37.0242,37.0337,22004.0
2019-05-29 14:00:00,39.31,39.4,39.31,39.37,32549.0,37.0337,37.1185,37.0337,37.0902,32549.0
2019-05-29 14:05:00,39.37,39.39,39.32,39.35,27147.0,37.0902,37.109,37.0431,37.0714,27147.0
2019-05-29 14:10:00,39.35,39.39,39.29,39.33,90862.0,37.0714,37.109,37.0148,37.0525,90862.0
2019-05-29 14:15:00,39.34,39.4,39.3,39.39,29577.0,37.0619,37.1185,37.0242,37.109,29577.0
2019-05-29 14:20:00,39.39,39.4,39.35,39.35,35208.0,37.109,37.1185,37.0714,37.0714,35208.0
2019-05-29 14:25:00,39.35,39.37,39.32,39.34,45701.0,37.0714,37.0902,37.0431,37.0619,45701.0
2019-05-29 14:30:00,39.34,39.35,39.27,39.27,40414.0,37.0619,37.0714,36.996,36.996,40414.0
2019-05-29 14:35:00,39.29,39.29,39.23,39.24,38960.0,37.0148,37.0148,36.9583,36.9677,38960.0
2019-05-29 14:40:00,39.24,39.24,39.14,39.15,35553.0,36.9677,36.9677,36.8735,36.8829,35553.0
2019-05-29 14:45:00,39.15,39.21,39.15,39.19,32851.0,36.8829,36.9395,36.8829,36.9206,32851.0
2019-05-29 14:50:00,39.18,39.18,39.08,39.12,53549.0,36.9112,36.9112,36.817,36.8547,53549.0
2019-05-29 14:55:00,39.12,39.15,39.1,39.13,66258.0,36.8547,36.8829,36.8358,36.8641,66258.0
2019-05-29 15:00:00,39.13,39.13,39.03,39.04,84470.0,36.8641,36.8641,36.7699,36.7793,84470.0
2019-05-29 15:05:00,39.03,39.08,39.0,39.07,108298.0,36.7699,36.817,36.7416,36.8076,108298.0
2019-05-29 15:10:00,39.08,39.18,39.04,39.17,66452.0,36.817,36.9112,36.7793,36.9018,66452.0
2019-05-29 15:15:00,39.17,39.19,39.13,39.17,46750.0,36.9018,36.9206,36.8641,36.9018,46750.0
2019-05-29 15:20:00,39.16,39.27,39.16,39.24,79519.0,36.8924,36.996,36.8924,36.9677,79519.0
2019-05-29 15:25:00,39.24,39.28,39.23,39.25,90156.0,36.9677,37.0054,36.9583,36.9771,90156.0
2019-05-29 15:30:00,39.26,39.39,39.24,39.39,302065.0,36.9866,37.109,36.9677,37.109,302065.0
2019-05-29 15:35:00,39.39,39.46,39.36,39.46,250852.0,37.109,37.175,37.0808,37.175,250852.0
2019-05-29 15:40:00,39.46,39.52,39.43,39.46,129972.0,37.175,37.2315,37.1467,37.175,129972.0
2019-05-29 15:45:00,39.46,39.47,39.38,39.45,102410.0,37.175,37.1844,37.0996,37.1656,102410.0
2019-05-29 15:50:00,39.44,39.45,39.37,39.45,230564.0,37.1561,37.1656,37.0902,37.1656,230564.0
2019-05-29 15:55:00,39.45,39.46,39.35,39.37,625313.0,37.1656,37.175,37.0714,37.0902,625313.0
2019-05-30 09:30:00,39.45,40.2,39.29,40.11,247213.0,37.1656,37.8721,37.0148,37.7873,247213.0
2019-05-30 09:35:00,40.1,40.23,39.84,40.07,158689.0,37.7779,37.9004,37.533,37.7497,158689.0
2019-05-30 09:40:00,40.08,40.23,39.97,40.17,191832.0,37.7591,37.9004,37.6555,37.8439,191832.0
2019-05-30 09:45:00,40.16,40.2,40.06,40.08,145084.0,37.8344,37.8721,37.7402,37.7591,145084.0
2019-05-30 09:50:00,40.09,40.23,40.06,40.17,159312.0,37.7685,37.9004,37.7402,37.8439,159312.0
2019-05-30 09:55:00,40.17,40.28,40.09,40.25,127305.0,37.8439,37.9475,37.7685,37.9192,127305.0
2019-05-30 10:00:00,40.25,40.36,40.21,40.34,99606.0,37.9192,38.0229,37.8816,38.004,99606.0
2019-05-30 10:05:00,40.35,40.35,40.18,40.25,80580.0,38.0134,38.0134,37.8533,37.9192,80580.0
2019-05-30 10:10:00,40.26,40.33,40.2,40.26,77428.0,37.9287,37.9946,37.8721,37.9287,77428.0
2019-05-30 10:15:00,40.27,40.31,40.19,40.23,74623.0,37.9381,37.9758,37.8627,37.9004,74623.0
2019-05-30 10:20:00,40.22,40.26,40.18,40.18,61130.0,37.891,37.9287,37.8533,37.8533,61130.0
2019-05-30 10:25:00,40.19,40.23,40.18,40.23,49127.0,37.8627,37.9004,37.8533,37.9004,49127.0
2019-05-30 10:30:00,40.24,40.38,40.2,40.36,84646.0,37.9098,38.0417,37.8721,38.0229,84646.0
2019-05-30 10:35:00,40.35,40.38,40.21,40.27,92404.0,38.0134,38.0417,37.8816,37.9381,92404.0
2019-05-30 10:40:00,40.27,40.38,40.24,40.32,92194.0,37.9381,38.0417,37.9098,37.9852,92194.0
2019-05-30 10:45:00,40.32,40.4,40.29,40.37,90799.0,37.9852,38.0606,37.9569,38.0323,90799.0
2019-05-30 10:50:00,40.38,40.39,40.1,40.12,127592.0,38.0417,38.0511,37.7779,37.7968,127592.0
2019-05-30 10:55:00,40.12,40.15,40.09,40.11,41554.0,37.7968,37.825,37.7685,37.7873,41554.0
2019-05-30 11:00:00,40.11,40.14,39.97,40.02,70711.0,37.7873,37.8156,37.6555,37.7026,70711.0
2019-05-30 11:05:00,40.03,40.08,39.97,40.08,81695.0,37.712,37.7591,37.6555,37.7591,81695.0
2019-05-30 11:10:00,40.08,40.08,40.0,40.05,49512.0,37.7591,37.7591,37.6837,37.7308,49512.0
2019-05-30 11:15:00,40.04,40.08,39.94,39.95,47942.0,37.7214,37.7591,37.6272,37.6366,47942.0
2019-05-30 11:20:00,39.95,39.96,39.8,39.83,87076.0,37.6366,37.646,37.4953,37.5236,87076.0
2019-05-30 11:25:00,39.83,39.94,39.83,39.87,70621.0,37.5236,37.6272,37.5236,37.5612,70621.0
2019-05-30 11:30:00,39.87,39.88,39.76,39.76,86328.0,37.5612,37.5707,37.4576,37.4576,86328.0
2019-05-30 11:35:00,39.76,39.79,39.72,39.75,62100.0,37.4576,37.4859,37.4199,37.4482,62100.0
2019-05-30 11:40:00,39.74,39.82,39.67,39.71,113854.0,37.4388,37.5141,37.3728,37.4105,113854.0
2019-05-30 11:45:00,39.71,39.78,39.7,39.76,60035.0,37.4105,37.4765,37.4011,37.4576,60035.0
2019-05-30 11:50:00,39.76,39.76,39.66,39.74,54038.0,37.4576,37.4576,37.3634,37.4388,54038.0
2019-05-30 11:55:00,39.75,39.78,39.71,39.73,48000.0,37.4482,37.4765,37.4105,37.4293,48000.0
2019-05-30 12:00:00,39.73,39.81,39.73,39.78,50049.0,37.4293,37.5047,37.4293,37.4765,50049.0
2019-05-30 12:05:00,39.78,39.89,39.73,39.74,168937.0,37.4765,37.5801,37.4293,37.4388,168937.0
2019-05-30 12:10:00,39.75,39.76,39.68,39.72,73845.0,37.4482,37.4576,37.3822,37.4199,73845.0
2019-05-30 12:15:00,39.72,39.76,39.65,39.69,45707.0,37.4199,37.4576,37.354,37.3917,45707.0
2019-05-30 12:20:00,39.7,39.87,39.66,39.81,61913.0,37.4011,37.5612,37.3634,37.5047,61913.0
2019-05-30 12:25:00,39.82,39.82,39.75,39.76,26479.0,37.5141,37.5141,37.4482,37.4576,26479.0
2019-05-30 12:30:00,39.77,39.79,39.72,39.79,23599.0,37.467,37.4859,37.4199,37.4859,23599.0
2019-05-30 12:35:00,39.8,39.89,39.79,39.86,38650.0,37.4953,37.5801,37.4859,37.5518,38650.0
2019-05-30 12:40:00,39.86,39.93,39.85,39.92,32805.0,37.5518,37.6178,37.5424,37.6083,32805.0
2019-05-30 12:45:00,39.92,39.93,39.87,39.89,19294.0,37.6083,37.6178,37.5612,37.5801,19294.0
2019-05-30 12:50:00,39.9,39.94,39.84,39.88,29839.0,37.5895,37.6272,37.533,37.5707,29839.0
2019-05-30 12:55:00,39.88,39.88,39.79,39.83,25186.0,37.5707,37.5707,37.4859,37.5236,25186.0
2019-05-30 13:00:00,39.83,39.86,39.76,39.76,27320.0,37.5236,37.5518,37.4576,37.4576,27320.0
2019-05-30 13:05:00,39.76,39.77,39.71,39.75,35309.0,37.4576,37.467,37.4105,37.4482,35309.0
2019-05-30 13:10:00,39.76,39.81,39.75,39.76,26457.0,37.4576,37.5047,37.4482,37.4576,26457.0
2019-05-30 13:15:00,39.77,39.79,39.73,39.76,24717.0,37.467,37.4859,37.4293,37.4576,24717.0
2019-05-30 13:20:00,39.76,39.78,39.72,39.74,19123.0,37.4576,37.4765,37.4199,37.4388,19123.0
2019-05-30 13:25:00,39.73,39.73,39.69,39.73,20477.0,37.4293,37.4293,37.3917,37.4293,20477.0
2019-05-30 13:30:00,39.73,39.73,39.66,39.67,24106.0,37.4293,37.4293,37.3634,37.3728,24106.0
2019-05-30 13:35:00,39.66,39.69,39.61,39.66,30441.0,37.3634,37.3917,37.3163,37.3634,30441.0
2019-05-30 13:40:00,39.66,39.72,39.64,39.68,22412.0,37.3634,37.4199,37.3446,37.3822,22412.0
2019-05-30 13:45:00,39.68,39.72,39.64,39.7,19638.0,37.3822,37.4199,37.3446,37.4011,19638.0
2019-05-30 13:50:00,39.7,39.75,39.7,39.72,18922.0,37.4011,37.4482,37.4011,37.4199,18922.0
2019-05-30 13:55:00,39.71,39.75,39.71,39.73,14000.0,37.4105,37.4482,37.4105,37.4293,14000.0
2019-05-30 14:00:00,39.72,39.78,39.7,39.73,26867.0,37.4199,37.4765,37.4011,37.4293,26867.0
2019-05-30 14:05:00,39.73,39.73,39.69,39.71,26196.0,37.4293,37.4293,37.3917,37.4105,26196.0
2019-05-30 14:10:00,39.72,39.75,39.64,39.64,25753.0,37.4199,37.4482,37.3446,37.3446,25753.0
2019-05-30 14:15:00,39.64,39.65,39.59,39.6,39126.0,37.3446,37.354,37.2975,37.3069,39126.0
2019-05-30 14:20:00,39.61,39.62,39.48,39.51,62428.0,37.3163,37.3257,37.1938,37.2221,62428.0
2019-05-30 14:25:00,39.5,39.52,39.46,39.49,50554.0,37.2127,37.2315,37.175,37.2032,50554.0
2019-05-30 14:30:00,39.49,39.52,39.45,39.49,27374.0,37.2032,37.2315,37.1656,37.2032,27374.0
2019-05-30 14:35:00,39.48,39.49,39.39,39.43,68350.0,37.1938,37.2032,37.109,37.1467,68350.0
2019-05-30 14:40:00,39.43,39.53,39.43,39.52,121161.0,37.1467,37.2409,37.1467,37.2315,121161.0
2019-05-30 14:45:00,39.52,39.61,39.5,39.59,63192.0,37.2315,37.3163,37.2127,37.2975,63192.0
2019-05-30 14:50:00,39.6,39.63,39.56,39.62,57935.0,37.3069,37.3351,37.2692,37.3257,57935.0
2019-05-30 14:55:00,39.63,39.69,39.62,39.69,45007.0,37.3351,37.3917,37.3257,37.3917,45007.0
2019-05-30 15:00:00,39.68,39.68,39.57,39.58,82404.0,37.3822,37.3822,37.2786,37.288,82404.0
2019-05-30 15:05:00,39.59,39.63,39.52,39.58,95408.0,37.2975,37.3351,37.2315,37.288,95408.0
2019-05-30 15:10:00,39.59,39.65,39.57,39.64,61516.0,37.2975,37.354,37.2786,37.3446,61516.0
2019-05-30 15:15:00,39.64,39.68,39.6,39.63,56300.0,37.3446,37.3822,37.3069,37.3351,56300.0
2019-05-30 15:20:00,39.62,39.65,39.59,39.64,38517.0,37.3257,37.354,37.2975,37.3446,38517.0
2019-05-30 15:25:00,39.65,39.74,39.62,39.73,97542.0,37.354,37.4388,37.3257,37.4293,97542.0
2019-05-30 15:30:00,39.73,39.78,39.66,39.78,89249.0,37.4293,37.4765,37.3634,37.4765,89249.0
2019-05-30 15:35:00,39.77,39.84,39.77,39.8,112445.0,37.467,37.533,37.467,37.4953,112445.0
2019-05-30 15:40:00,39.8,39.83,39.76,39.8,79716.0,37.4953,37.5236,37.4576,37.4953,79716.0
2019-05-30 15:45:00,39.79,39.85,39.76,39.82,123250.0,37.4859,37.5424,37.4576,37.5141,123250.0
2019-05-30 15:50:00,39.81,39.82,39.77,39.77,134991.0,37.5047,37.5141,37.467,37.467,134991.0
2019-05-30 15:55:00,39.78,39.81,39.7,39.74,594111.0,37.4765,37.5047,37.4011,37.4388,594111.0
2019-05-31 09:30:00,39.2,39.22,39.05,39.11,238562.0,36.93,36.9489,36.7887,36.8453,238562.0
2019-05-31 09:35:00,39.12,39.19,38.98,39.08,133337.0,36.8547,36.9206,36.7228,36.817,133337.0
2019-05-31 09:40:00,39.08,39.1,38.95,39.08,289301.0,36.817,36.8358,36.6945,36.817,289301.0
2019-05-31 09:45:00,39.08,39.33,39.05,39.11,72941.0,36.817,37.0525,36.7887,36.8453,72941.0
2019-05-31 09:50:00,39.1,39.27,39.04,39.18,115131.0,36.8358,36.996,36.7793,36.9112,115131.0
2019-05-31 09:55:00,39.2,39.27,39.07,39.23,62915.0,36.93,36.996,36.8076,36.9583,62915.0
2019-05-31 10:00:00,39.22,39.3,39.12,39.19,90976.0,36.9489,37.0242,36.8547,36.9206,90976.0
2019-05-31 10:05:00,39.18,39.26,39.1,39.21,93306.0,36.9112,36.9866,36.8358,36.9395,93306.0
2019-05-31 10:10:00,39.21,39.25,39.09,39.19,123725.0,36.9395,36.9771,36.8264,36.9206,123725.0
2019-05-31 10:15:00,39.19,39.3,39.17,39.26,87363.0,36.9206,37.0242,36.9018,36.9866,87363.0
2019-05-31 10:20:00,39.26,39.39,39.23,39.32,65267.0,36.9866,37.109,36.9583,37.0431,65267.0
2019-05-31 10:25:00,39.32,39.41,39.27,39.41,69725.0,37.0431,37.1279,36.996,37.1279,69725.0
2019-05-31 10:30:00,39.41,39.46,39.31,39.46,122731.0,37.1279,37.175,37.0337,37.175,122731.0
2019-05-31 10:35:00,39.45,39.46,39.32,39.33,72758.0,37.1656,37.175,37.0431,37.0525,72758.0
2019-05-31 10:40:00,39.33,39.35,39.22,39.22,65075.0,37.0525,37.0714,36.9489,36.9489,65075.0
2019-05-31 10:45:00,39.23,39.41,39.22,39.4,87626.0,36.9583,37.1279,36.9489,37.1185,87626.0
2019-05-31 10:50:00,39.41,39.5,39.37,39.39,72928.0,37.1279,37.2127,37.0902,37.109,72928.0
2019-05-31 10:55:00,39.4,39.47,39.36,39.46,89466.0,37.1185,37.1844,37.0808,37.175,89466.0
2019-05-31 11:00:00,39.45,39.46,39.25,39.27,133351.0,37.1656,37.175,36.9771,36.996,133351.0
2019-05-31 11:05:00,39.27,39.35,39.25,39.31,45992.0,36.996,37.0714,36.9771,37.0337,45992.0
2019-05-31 11:10:00,39.3,39.36,39.29,39.34,37144.0,37.0242,37.0808,37.0148,37.0619,37144.0
2019-05-31 11:15:00,39.35,39.41,39.32,39.37,71613.0,37.0714,37.1279,37.0431,37.0902,71613.0
2019-05-31 11:20:00,39.37,39.45,39.33,39.43,70797.0,37.0902,37.1656,37.0525,37.1467,70797.0
2019-05-31 11:25:00,39.43,39.47,39.36,39.46,72507.0,37.1467,37.1844,37.0808,37.175,72507.0
2019-05-31 11:30:00,39.46,39.48,39.33,39.36,50530.0,37.175,37.1938,37.0525,37.0808,50530.0
2019-05-31 11:35:00,39.37,39.43,39.37,39.4,81350.0,37.0902,37.1467,37.0902,37.1185,81350.0
2019-05-31 11:40:00,39.39,39.41,39.32,39.34,41207.0,37.109,37.1279,37.0431,37.0619,41207.0
2019-05-31 11:45:00,39.34,39.38,39.3,39.38,44108.0,37.0619,37.0996,37.0242,37.0996,44108.0
2019-05-31 11:50:00,39.37,39.47,39.37,39.42,56109.0,37.0902,37.1844,37.0902,37.1373,56109.0
2019-05-31 11:55:00,39.43,39.47,39.34,39.38,63960.0,37.1467,37.1844,37.0619,37.0996,63960.0
2019-05-31 12:00:00,39.37,39.39,39.34,39.36,34283.0,37.0902,37.109,37.0619,37.0808,34283.0
2019-05-31 12:05:00,39.37,39.38,39.3,39.3,56728.0,37.0902,37.0996,37.0242,37.0242,56728.0
2019-05-31 12:10:00,39.3,39.32,39.25,39.29,70650.0,37.0242,37.0431,36.9771,37.0148,70650.0
2019-05-31 12:15:00,39.28,39.29,39.25,39.28,46350.0,37.0054,37.0148,36.9771,37.0054,46350.0
2019-05-31 12:20:00,39.28,39.28,39.17,39.17,50267.0,37.0054,37.0054,36.9018,36.9018,50267.0
2019-05-31 12:25:00,39.17,39.2,39.14,39.19,36457.0,36.9018,36.93,36.8735,36.9206,36457.0
2019-05-31 12:30:00,39.2,39.21,39.14,39.19,34123.0,36.93,36.9395,36.8735,36.9206,34123.0
2019-05-31 12:35:00,39.18,39.2,39.13,39.15,41507.0,36.9112,36.93,36.8641,36.8829,41507.0
2019-05-31 12:40:00,39.15,39.19,39.13,39.14,47845.0,36.8829,36.9206,36.8641,36.8735,47845.0
2019-05-31 12:45:00,39.14,39.18,39.12,39.17,54856.0,36.8735,36.9112,36.8547,36.9018,54856.0
2019-05-31 12:50:00,39.16,39.19,39.13,39.16,32109.0,36.8924,36.9206,36.8641,36.8924,32109.0
2019-05-31 12:55:00,39.17,39.18,39.1,39.14,47769.0,36.9018,36.9112,36.8358,36.8735,47769.0
2019-05-31 13:00:00,39.15,39.15,39.1,39.12,36931.0,36.8829,36.8829,36.8358,36.8547,36931.0
2019-05-31 13:05:00,39.11,39.16,39.09,39.16,34360.0,36.8453,36.8924,36.8264,36.8924,34360.0
2019-05-31 13:10:00,39.16,39.2,39.14,39.17,38472.0,36.8924,36.93,36.8735,36.9018,38472.0
2019-05-31 13:15:00,39.17,39.18,39.12,39.12,37457.0,36.9018,36.9112,36.8547,36.8547,37457.0
2019-05-31 13:20:00,39.13,39.15,39.11,39.12,25429.0,36.8641,36.8829,36.8453,36.8547,25429.0
2019-05-31 13:25:00,39.12,39.16,39.1,39.15,21836.0,36.8547,36.8924,36.8358,36.8829,21836.0
2019-05-31 13:30:00,39.15,39.21,39.14,39.21,33200.0,36.8829,36.9395,36.8735,36.9395,33200.0
2019-05-31 13:35:00,39.21,39.25,39.2,39.25,23398.0,36.9395,36.9771,36.93,36.9771,23398.0
2019-05-31 13:40:00,39.25,39.25,39.18,39.19,25540.0,36.9771,36.9771,36.9112,36.9206,25540.0
2019-05-31 13:45:00,39.2,39.25,39.19,39.24,24291.0,36.93,36.9771,36.9206,36.9677,24291.0
2019-05-31 13:50:00,39.24,39.24,39.15,39.18,47798.0,36.9677,36.9677,36.8829,36.9112,47798.0
2019-05-31 13:55:00,39.19,39.2,39.16,39.16,19507.0,36.9206,36.93,36.8924,36.8924,19507.0
2019-05-31 14:00:00,39.17,39.19,39.07,39.07,53266.0,36.9018,36.9206,36.8076,36.8076,53266.0
2019-05-31 14:05:00,39.08,39.13,39.05,39.12,51647.0,36.817,36.8641,36.7887,36.8547,51647.0
2019-05-31 14:10:00,39.12,39.16,39.08,39.09,68422.0,36.8547,36.8924,36.817,36.8264,68422.0
2019-05-31 14:15:00,39.1,39.13,39.0,39.0,65053.0,36.8358,36.8641,36.7416,36.7416,65053.0
2019-05-31 14:20:00,39.0,39.05,38.96,39.04,60997.0,36.7416,36.7887,36.7039,36.7793,60997.0
2019-05-31 14:25:00,39.04,39.06,39.0,39.05,81347.0,36.7793,36.7981,36.7416,36.7887,81347.0
2019-05-31 14:30:00,39.05,39.05,38.91,38.93,57672.0,36.7887,36.7887,36.6568,36.6757,57672.0
2019-05-31 14:35:00,38.93,38.95,38.91,38.91,36588.0,36.6757,36.6945,36.6568,36.6568,36588.0
2019-05-31 14:40:00,38.92,39.0,38.91,39.0,64728.0,36.6663,36.7416,36.6568,36.7416,64728.0
2019-05-31 14:45:00,39.01,39.05,38.96,38.96,50492.0,36.751,36.7887,36.7039,36.7039,50492.0
2019-05-31 14:50:00,38.97,39.03,38.95,38.99,38245.0,36.7134,36.7699,36.6945,36.7322,38245.0
2019-05-31 14:55:00,38.98,38.99,38.91,38.91,57598.0,36.7228,36.7322,36.6568,36.6568,57598.0
2019-05-31 15:00:00,38.91,38.93,38.86,38.88,108818.0,36.6568,36.6757,36.6097,36.6286,108818.0
2019-05-31 15:05:00,38.89,38.94,38.88,38.92,39794.0,36.638,36.6851,36.6286,36.6663,39794.0
2019-05-31 15:10:00,38.91,38.96,38.9,38.95,45338.0,36.6568,36.7039,36.6474,36.6945,45338.0
2019-05-31 15:15:00,38.96,38.97,38.9,38.91,64857.0,36.7039,36.7134,36.6474,36.6568,64857.0
2019-05-31 15:20:00,38.9,38.92,38.85,38.87,87562.0,36.6474,36.6663,36.6003,36.6191,87562.0
2019-05-31 15:25:00,38.86,38.89,38.81,38.87,78653.0,36.6097,36.638,36.5626,36.6191,78653.0
2019-05-31 15:30:00,38.87,38.95,38.83,38.91,132425.0,36.6191,36.6945,36.5815,36.6568,132425.0
2019-05-31 15:35:00,38.92,38.92,38.79,38.83,129916.0,36.6663,36.6663,36.5438,36.5815,129916.0
2019-05-31 15:40:00,38.83,38.84,38.79,38.84,95952.0,36.5815,36.5909,36.5438,36.5909,95952.0
2019-05-31 15:45:00,38.84,38.92,38.83,38.86,218938.0,36.5909,36.6663,36.5815,36.6097,218938.0
2019-05-31 15:50:00,38.86,38.88,38.76,38.77,231042.0,36.6097,36.6286,36.5155,36.5249,231042.0
2019-05-31 15:55:00,38.77,38.77,38.68,38.68,662640.0,36.5249,36.5249,36.4402,36.4402,662640.0
2019-06-03 09:30:00,38.97,39.43,38.91,39.21,369392.0,36.7134,37.1467,36.6568,36.9395,369392.0
2019-06-03 09:35:00,39.2,39.25,39.03,39.03,115532.0,36.93,36.9771,36.7699,36.7699,115532.0
2019-06-03 09:40:00,39.03,39.19,38.99,39.14,80149.0,36.7699,36.9206,36.7322,36.8735,80149.0
2019-06-03 09:45:00,39.13,39.23,39.04,39.18,112210.0,36.8641,36.9583,36.7793,36.9112,112210.0
2019-06-03 09:50:00,39.19,39.32,39.16,39.22,74992.0,36.9206,37.0431,36.8924,36.9489,74992.0
2019-06-03 09:55:00,39.23,39.27,39.18,39.23,86403.0,36.9583,36.996,36.9112,36.9583,86403.0
2019-06-03 10:00:00,39.22,39.28,39.1,39.27,125168.0,36.9489,37.0054,36.8358,36.996,125168.0
2019-06-03 10:05:00,39.27,39.38,39.2,39.32,91335.0,36.996,37.0996,36.93,37.0431,91335.0
2019-06-03 10:10:00,39.31,39.38,39.27,39.33,61462.0,37.0337,37.0996,36.996,37.0525,61462.0
2019-06-03 10:15:00,39.32,39.41,39.3,39.37,52554.0,37.0431,37.1279,37.0242,37.0902,52554.0
2019-06-03 10:20:00,39.38,39.41,39.32,39.38,67135.0,37.0996,37.1279,37.0431,37.0996,67135.0
2019-06-03 10:25:00,39.38,39.41,39.33,39.41,44874.0,37.0996,37.1279,37.0525,37.1279,44874.0
2019-06-03 10:30:00,39.41,39.45,39.35,39.37,52806.0,37.1279,37.1656,37.0714,37.0902,52806.0
2019-06-03 10:35:00,39.37,39.43,39.31,39.4,51377.0,37.0902,37.1467,37.0337,37.1185,51377.0
2019-06-03 10:40:00,39.39,39.5,39.34,39.49,110921.0,37.109,37.2127,37.0619,37.2032,110921.0
2019-06-03 10:45:00,39.49,39.5,39.42,39.43,53044.0,37.2032,37.2127,37.1373,37.1467,53044.0
2019-06-03 10:50:00,39.43,39.5,39.4,39.5,52173.0,37.1467,37.2127,37.1185,37.2127,52173.0
2019-06-03 10:55:00,39.49,39.57,39.48,39.55,60290.0,37.2032,37.2786,37.1938,37.2598,60290.0
2019-06-03 11:00:00,39.55,39.66,39.51,39.59,107037.0,37.2598,37.3634,37.2221,37.2975,107037.0
2019-06-03 11:05:00,39.59,39.6,39.48,39.48,73637.0,37.2975,37.3069,37.1938,37.1938,73637.0
2019-06-03 11:10:00,39.48,39.52,39.35,39.36,90747.0,37.1938,37.2315,37.0714,37.0808,90747.0
2019-06-03 11:15:00,39.35,39.42,39.29,39.4,69054.0,37.0714,37.1373,37.0148,37.1185,69054.0
2019-06-03 11:20:00,39.41,39.44,39.36,39.38,37609.0,37.1279,37.1561,37.0808,37.0996,37609.0
2019-06-03 11:25:00,39.38,39.46,39.36,39.45,57185.0,37.0996,37.175,37.0808,37.1656,57185.0
2019-06-03 11:30:00,39.45,39.5,39.4,39.41,47525.0,37.1656,37.2127,37.1185,37.1279,47525.0
2019-06-03 11:35:00,39.42,39.42,39.27,39.29,48623.0,37.1373,37.1373,36.996,37.0148,48623.0
2019-06-03 11:40:00,39.29,39.33,39.25,39.31,60305.0,37.0148,37.0525,36.9771,37.0337,60305.0
2019-06-03 11:45:00,39.31,39.36,39.25,39.28,40365.0,37.0337,37.0808,36.9771,37.0054,40365.0
2019-06-03 11:50:00,39.29,39.32,39.23,39.27,45856.0,37.0148,37.0431,36.9583,36.996,45856.0
2019-06-03 11:55:00,39.27,39.28,39.2,39.21,47914.0,36.996,37.0054,36.93,36.9395,47914.0
2019-06-03 12:00:00,39.21,39.26,39.14,39.16,57049.0,36.9395,36.9866,36.8735,36.8924,57049.0
2019-06-03 12:05:00,39.16,39.16,39.05,39.1,53312.0,36.8924,36.8924,36.7887,36.8358,53312.0
2019-06-03 12:10:00,39.1,39.11,39.01,39.05,72382.0,36.8358,36.8453,36.751,36.7887,72382.0
2019-06-03 12:15:00,39.05,39.08,38.99,39.04,56128.0,36.7887,36.817,36.7322,36.7793,56128.0
2019-06-03 12:20:00,39.03,39.03,38.92,38.92,74265.0,36.7699,36.7699,36.6663,36.6663,74265.0
2019-06-03 12:25:00,38.93,39.02,38.91,38.97,41341.0,36.6757,36.7605,36.6568,36.7134,41341.0
2019-06-03 12:30:00,38.97,39.02,38.92,38.93,44421.0,36.7134,36.7605,36.6663,36.6757,44421.0
2019-06-03 12:35:00,38.94,39.05,38.94,39.02,39435.0,36.6851,36.7887,36.6851,36.7605,39435.0
2019-06-03 12:40:00,39.02,39.04,38.98,39.04,48594.0,36.7605,36.7793,36.7228,36.7793,48594.0
2019-06-03 12:45:00,39.04,39.08,39.02,39.03,51367.0,36.7793,36.817,36.7605,36.7699,51367.0
2019-06-03 12:50:00,39.02,39.04,38.93,38.96,53641.0,36.7605,36.7793,36.6757,36.7039,53641.0
2019-06-03 12:55:00,38.96,39.0,38.93,38.93,53926.0,36.7039,36.7416,36.6757,36.6757,53926.0
2019-06-03 13:00:00,38.94,38.97,38.84,38.97,54159.0,36.6851,36.7134,36.5909,36.7134,54159.0
2019-06-03 13:05:00,38.97,39.02,38.93,39.01,41868.0,36.7134,36.7605,36.6757,36.751,41868.0
2019-06-03 13:10:00,39.01,39.06,38.97,39.05,40505.0,36.751,36.7981,36.7134,36.7887,40505.0
2019-06-03 13:15:00,39.05,39.09,39.01,39.02,62724.0,36.7887,36.8264,36.751,36.7605,62724.0
2019-06-03 13:20:00,39.02,39.06,38.98,39.0,54254.0,36.7605,36.7981,36.7228,36.7416,54254.0
2019-06-03 13:25:00,39.01,39.49,39.0,39.12,181702.0,36.751,37.2032,36.7416,36.8547,181702.0
2019-06-03 13:30:00,39.11,39.11,38.87,38.93,110417.0,36.8453,36.8453,36.6191,36.6757,110417.0
2019-06-03 13:35:00,38.91,38.92,38.77,38.79,68076.0,36.6568,36.6663,36.5249,36.5438,68076.0
2019-06-03 13:40:00,38.78,38.98,38.77,38.97,84642.0,36.5344,36.7228,36.5249,36.7134,84642.0
2019-06-03 13:45:00,38.96,39.0,38.94,38.96,156273.0,36.7039,36.7416,36.6851,36.7039,156273.0
2019-06-03 13:50:00,38.96,39.01,38.9,38.97,52424.0,36.7039,36.751,36.6474,36.7134,52424.0
2019-06-03 13:55:00,38.97,39.11,38.96,39.11,90127.0,36.7134,36.8453,36.7039,36.8453,90127.0
2019-06-03 14:00:00,39.11,39.21,39.09,39.15,132509.0,36.8453,36.9395,36.8264,36.8829,132509.0
2019-06-03 14:05:00,39.15,39.17,39.11,39.17,72739.0,36.8829,36.9018,36.8453,36.9018,72739.0
2019-06-03 14:10:00,39.17,39.17,39.01,39.05,55853.0,36.9018,36.9018,36.751,36.7887,55853.0
2019-06-03 14:15:00,39.05,39.05,38.95,38.98,41593.0,36.7887,36.7887,36.6945,36.7228,41593.0
2019-06-03 14:20:00,38.99,39.05,38.96,38.97,63715.0,36.7322,36.7887,36.7039,36.7134,63715.0
2019-06-03 14:25:00,38.97,38.97,38.83,38.88,184447.0,36.7134,36.7134,36.5815,36.6286,184447.0
2019-06-03 14:30:00,38.89,38.94,38.79,38.8,85635.0,36.638,36.6851,36.5438,36.5532,85635.0
2019-06-03 14:35:00,38.8,38.82,38.72,38.77,65146.0,36.5532,36.572,36.4778,36.5249,65146.0
2019-06-03 14:40:00,38.77,38.8,38.73,38.76,45455.0,36.5249,36.5532,36.4873,36.5155,45455.0
2019-06-03 14:45:00,38.77,38.81,38.7,38.71,49020.0,36.5249,36.5626,36.459,36.4684,49020.0
2019-06-03 14:50:00,38.7,38.72,38.64,38.66,70492.0,36.459,36.4778,36.4025,36.4213,70492.0
2019-06-03 14:55:00,38.68,38.72,38.61,38.65,65557.0,36.4402,36.4778,36.3742,36.4119,65557.0
2019-06-03 15:00:00,38.65,38.68,38.56,38.59,62387.0,36.4119,36.4402,36.3271,36.3554,62387.0
2019-06-03 15:05:00,38.59,38.66,38.58,38.61,43236.0,36.3554,36.4213,36.3459,36.3742,43236.0
2019-06-03 15:10:00,38.61,38.69,38.54,38.69,56551.0,36.3742,36.4496,36.3083,36.4496,56551.0
2019-06-03 15:15:00,38.7,38.75,38.64,38.69,73033.0,36.459,36.5061,36.4025,36.4496,73033.0
2019-06-03 15:20:00,38.69,38.8,38.65,38.75,70615.0,36.4496,36.5532,36.4119,36.5061,70615.0
2019-06-03 15:25:00,38.75,38.75,38.57,38.61,103601.0,36.5061,36.5061,36.3365,36.3742,103601.0
2019-06-03 15:30:00,38.6,38.65,38.54,38.63,113474.0,36.3648,36.4119,36.3083,36.393,113474.0
2019-06-03 15:35:00,38.63,38.69,38.61,38.64,71833.0,36.393,36.4496,36.3742,36.4025,71833.0
2019-06-03 15:40:00,38.65,38.77,38.64,38.73,131513.0,36.4119,36.5249,36.4025,36.4873,131513.0
2019-06-03 15:45:00,38.74,38.77,38.69,38.73,109550.0,36.4967,36.5249,36.4496,36.4873,109550.0
2019-06-03 15:50:00,38.74,38.84,38.73,38.78,147943.0,36.4967,36.5909,36.4873,36.5344,147943.0
2019-06-03 15:55:00,38.78,38.86,38.74,38.78,409060.0,36.5344,36.6097,36.4967,36.5344,409060.0
2019-06-04 09:30:00,39.52,39.76,39.32,39.74,428062.0,37.2315,37.4576,37.0431,37.4388,428062.0
2019-06-04 09:35:00,39.73,39.8,39.32,39.35,310729.0,37.4293,37.4953,37.0431,37.0714,310729.0
2019-06-04 09:40:00,39.36,39.53,39.27,39.49,267109.0,37.0808,37.2409,36.996,37.2032,267109.0
2019-06-04 09:45:00,39.48,39.58,39.42,39.48,108868.0,37.1938,37.288,37.1373,37.1938,108868.0
2019-06-04 09:50:00,39.49,39.51,39.39,39.5,75752.0,37.2032,37.2221,37.109,37.2127,75752.0
2019-06-04 09:55:00,39.52,39.66,39.51,39.59,120695.0,37.2315,37.3634,37.2221,37.2975,120695.0
2019-06-04 10:00:00,39.6,39.7,39.5,39.61,103958.0,37.3069,37.4011,37.2127,37.3163,103958.0
2019-06-04 10:05:00,39.61,39.61,39.47,39.59,119869.0,37.3163,37.3163,37.1844,37.2975,119869.0
2019-06-04 10:10:00,39.6,39.71,39.56,39.71,91200.0,37.3069,37.4105,37.2692,37.4105,91200.0
2019-06-04 10:15:00,39.72,39.8,39.69,39.78,142095.0,37.4199,37.4953,37.3917,37.4765,142095.0
2019-06-04 10:20:00,39.78,39.85,39.71,39.84,259106.0,37.4765,37.5424,37.4105,37.533,259106.0
2019-06-04 10:25:00,39.84,39.93,39.82,39.9,294763.0,37.533,37.6178,37.5141,37.5895,294763.0
2019-06-04 10:30:00,39.89,39.99,39.88,39.88,151253.0,37.5801,37.6743,37.5707,37.5707,151253.0
2019-06-04 10:35:00,39.88,39.93,39.79,39.79,123161.0,37.5707,37.6178,37.4859,37.4859,123161.0
2019-06-04 10:40:00,39.79,39.87,39.76,39.87,112261.0,37.4859,37.5612,37.4576,37.5612,112261.0
2019-06-04 10:45:00,39.86,39.96,39.78,39.9,178723.0,37.5518,37.646,37.4765,37.5895,178723.0
2019-06-04 10:50:00,39.9,40.04,39.9,40.01,252821.0,37.5895,37.7214,37.5895,37.6931,252821.0
2019-06-04 10:55:00,40.01,40.22,40.01,40.18,295993.0,37.6931,37.891,37.6931,37.8533,295993.0
2019-06-04 11:00:00,40.18,40.2,40.09,40.15,129141.0,37.8533,37.8721,37.7685,37.825,129141.0
2019-06-04 11:05:00,40.15,40.22,40.14,40.21,96715.0,37.825,37.891,37.8156,37.8816,96715.0
2019-06-04 11:10:00,40.21,40.28,40.15,40.26,164458.0,37.8816,37.9475,37.825,37.9287,164458.0
2019-06-04 11:15:00,40.26,40.4,40.22,40.37,476734.0,37.9287,38.0606,37.891,38.0323,476734.0
2019-06-04 11:20:00,40.37,40.48,40.34,40.45,249192.0,38.0323,38.1359,38.004,38.1077,249192.0
2019-06-04 11:25:00,40.45,40.64,40.42,40.58,253408.0,38.1077,38.2867,38.0794,38.2301,253408.0
2019-06-04 11:30:00,40.58,40.65,40.52,40.59,244983.0,38.2301,38.2961,38.1736,38.2395,244983.0
2019-06-04 11:35:00,40.58,40.63,40.54,40.58,184962.0,38.2301,38.2772,38.1924,38.2301,184962.0
2019-06-04 11:40:00,40.58,40.58,40.4,40.4,379786.0,38.2301,38.2301,38.0606,38.0606,379786.0
2019-06-04 11:45:00,40.41,40.51,40.4,40.47,240572.0,38.07,38.1642,38.0606,38.1265,240572.0
2019-06-04 11:50:00,40.48,40.48,40.37,40.37,149205.0,38.1359,38.1359,38.0323,38.0323,149205.0
2019-06-04 11:55:00,40.38,40.48,40.35,40.4,84951.0,38.0417,38.1359,38.0134,38.0606,84951.0
2019-06-04 12:00:00,40.4,40.42,40.26,40.27,99040.0,38.0606,38.0794,37.9287,37.9381,99040.0
2019-06-04 12:05:00,40.27,40.33,40.24,40.33,108244.0,37.9381,37.9946,37.9098,37.9946,108244.0
2019-06-04 12:10:00,40.33,40.33,40.27,40.28,109395.0,37.9946,37.9946,37.9381,37.9475,109395.0
2019-06-04 12:15:00,40.28,40.29,40.19,40.27,55354.0,37.9475,37.9569,37.8627,37.9381,55354.0
2019-06-04 12:20:00,40.27,40.31,40.25,40.29,126700.0,37.9381,37.9758,37.9192,37.9569,126700.0
2019-06-04 12:25:00,40.28,40.31,40.23,40.27,92787.0,37.9475,37.9758,37.9004,37.9381,92787.0
2019-06-04 12:30:00,40.26,40.28,40.12,40.13,65087.0,37.9287,37.9475,37.7968,37.8062,65087.0
2019-06-04 12:35:00,40.12,40.13,40.07,40.12,67892.0,37.7968,37.8062,37.7497,37.7968,67892.0
2019-06-04 12:40:00,40.12,40.18,40.1,40.18,61287.0,37.7968,37.8533,37.7779,37.8533,61287.0
2019-06-04 12:45:00,40.18,40.28,40.15,40.23,69676.0,37.8533,37.9475,37.825,37.9004,69676.0
2019-06-04 12:50:00,40.23,40.3,40.22,40.28,54313.0,37.9004,37.9663,37.891,37.9475,54313.0
2019-06-04 12:55:00,40.28,40.3,40.22,40.24,55622.0,37.9475,37.9663,37.891,37.9098,55622.0
2019-06-04 13:00:00,40.24,40.41,40.23,40.37,80574.0,37.9098,38.07,37.9004,38.0323,80574.0
2019-06-04 13:05:00,40.37,40.41,40.34,40.37,80062.0,38.0323,38.07,38.004,38.0323,80062.0
2019-06-04 13:10:00,40.37,40.42,40.32,40.35,87546.0,38.0323,38.0794,37.9852,38.0134,87546.0
2019-06-04 13:15:00,40.35,40.36,40.25,40.28,44573.0,38.0134,38.0229,37.9192,37.9475,44573.0
2019-06-04 13:20:00,40.27,40.31,40.24,40.3,49620.0,37.9381,37.9758,37.9098,37.9663,49620.0
2019-06-04 13:25:00,40.3,40.37,40.3,40.34,46393.0,37.9663,38.0323,37.9663,38.004,46393.0
2019-06-04 13:30:00,40.34,40.37,40.33,40.35,28539.0,38.004,38.0323,37.9946,38.0134,28539.0
2019-06-04 13:35:00,40.35,40.38,40.28,40.32,47548.0,38.0134,38.0417,37.9475,37.9852,47548.0
2019-06-04 13:40:00,40.31,40.4,40.31,40.38,44631.0,37.9758,38.0606,37.9758,38.0417,44631.0
2019-06-04 13:45:00,40.39,40.4,40.34,40.34,92535.0,38.0511,38.0606,38.004,38.004,92535.0
2019-06-04 13:50:00,40.34,40.36,40.24,40.33,337799.0,38.004,38.0229,37.9098,37.9946,337799.0
2019-06-04 13:55:00,40.33,40.34,40.25,40.3,68217.0,37.9946,38.004,37.9192,37.9663,68217.0
2019-06-04 14:00:00,40.29,40.37,40.27,40.34,107465.0,37.9569,38.0323,37.9381,38.004,107465.0
2019-06-04 14:05:00,40.34,40.35,40.27,40.31,59952.0,38.004,38.0134,37.9381,37.9758,59952.0
2019-06-04 14:10:00,40.31,40.37,40.31,40.32,52214.0,37.9758,38.0323,37.9758,37.9852,52214.0
2019-06-04 14:15:00,40.33,40.34,40.28,40.3,71767.0,37.9946,38.004,37.9475,37.9663,71767.0
2019-06-04 14:20:00,40.3,40.31,40.25,40.25,57844.0,37.9663,37.9758,37.9192,37.9192,57844.0
2019-06-04 14:25:00,40.25,40.3,40.23,40.3,66187.0,37.9192,37.9663,37.9004,37.9663,66187.0
2019-06-04 14:30:00,40.29,40.35,40.25,40.28,87759.0,37.9569,38.0134,37.9192,37.9475,87759.0
2019-06-04 14:35:00,40.27,40.29,40.23,40.27,104154.0,37.9381,37.9569,37.9004,37.9381,104154.0
2019-06-04 14:40:00,40.26,40.28,40.21,40.25,76589.0,37.9287,37.9475,37.8816,37.9192,76589.0
2019-06-04 14:45:00,40.25,40.29,40.22,40.25,103124.0,37.9192,37.9569,37.891,37.9192,103124.0
2019-06-04 14:50:00,40.26,40.31,40.21,40.27,89664.0,37.9287,37.9758,37.8816,37.9381,89664.0
2019-06-04 14:55:00,40.27,40.29,40.19,40.2,63887.0,37.9381,37.9569,37.8627,37.8721,63887.0
2019-06-04 15:00:00,40.21,40.33,40.2,40.32,54146.0,37.8816,37.9946,37.8721,37.9852,54146.0
2019-06-04 15:05:00,40.33,40.39,40.31,40.38,66404.0,37.9946,38.0511,37.9758,38.0417,66404.0
2019-06-04 15:10:00,40.39,40.43,40.36,40.4,66338.0,38.0511,38.0888,38.0229,38.0606,66338.0
2019-06-04 15:15:00,40.39,40.41,40.32,40.34,94093.0,38.0511,38.07,37.9852,38.004,94093.0
2019-06-04 15:20:00,40.34,40.4,40.31,40.38,89900.0,38.004,38.0606,37.9758,38.0417,89900.0
2019-06-04 15:25:00,40.37,40.42,40.35,40.41,93845.0,38.0323,38.0794,38.0134,38.07,93845.0
2019-06-04 15:30:00,40.41,40.42,40.32,40.33,89763.0,38.07,38.0794,37.9852,37.9946,89763.0
2019-06-04 15:35:00,40.33,40.36,40.31,40.34,131811.0,37.9946,38.0229,37.9758,38.004,131811.0
2019-06-04 15:40:00,40.33,40.37,40.31,40.34,102714.0,37.9946,38.0323,37.9758,38.004,102714.0
2019-06-04 15:45:00,40.34,40.37,40.3,40.31,169432.0,38.004,38.0323,37.9663,37.9758,169432.0
2019-06-04 15:50:00,40.3,40.44,40.3,40.43,356074.0,37.9663,38.0982,37.9663,38.0888,356074.0
2019-06-04 15:55:00,40.42,40.47,40.3,40.43,1018842.0,38.0794,38.1265,37.9663,38.0888,1018842.0
2019-06-05 09:30:00,40.82,41.17,40.68,40.72,481354.0,38.4562,38.786,38.3243,38.362,481354.0
2019-06-05 09:35:00,40.72,40.77,40.53,40.76,201469.0,38.362,38.4091,38.183,38.3997,201469.0
2019-06-05 09:40:00,40.75,40.82,40.69,40.77,298760.0,38.3903,38.4562,38.3338,38.4091,298760.0
2019-06-05 09:45:00,40.77,40.78,40.63,40.66,318522.0,38.4091,38.4185,38.2772,38.3055,318522.0
2019-06-05 09:50:00,40.66,40.74,40.61,40.7,157965.0,38.3055,38.3809,38.2584,38.3432,157965.0
2019-06-05 09:55:00,40.7,40.92,40.69,40.89,179211.0,38.3432,38.5504,38.3338,38.5222,179211.0
2019-06-05 10:00:00,40.9,41.05,40.68,40.69,197814.0,38.5316,38.6729,38.3243,38.3338,197814.0
2019-06-05 10:05:00,40.7,40.76,40.68,40.7,152897.0,38.3432,38.3997,38.3243,38.3432,152897.0
2019-06-05 10:10:00,40.71,40.8,40.66,40.76,86094.0,38.3526,38.4374,38.3055,38.3997,86094.0
2019-06-05 10:15:00,40.75,40.78,40.56,40.59,96747.0,38.3903,38.4185,38.2113,38.2395,96747.0
2019-06-05 10:20:00,40.59,40.61,40.5,40.55,177686.0,38.2395,38.2584,38.1548,38.2019,177686.0
2019-06-05 10:25:00,40.55,40.58,40.43,40.52,131329.0,38.2019,38.2301,38.0888,38.1736,131329.0
2019-06-05 10:30:00,40.51,40.53,40.38,40.43,217492.0,38.1642,38.183,38.0417,38.0888,217492.0
2019-06-05 10:35:00,40.43,40.51,40.34,40.5,121960.0,38.0888,38.1642,38.004,38.1548,121960.0
2019-06-05 10:40:00,40.5,40.54,40.29,40.3,193915.0,38.1548,38.1924,37.9569,37.9663,193915.0
2019-06-05 10:45:00,40.3,40.32,40.16,40.24,83513.0,37.9663,37.9852,37.8344,37.9098,83513.0
2019-06-05 10:50:00,40.24,40.29,40.23,40.26,99793.0,37.9098,37.9569,37.9004,37.9287,99793.0
2019-06-05 10:55:00,40.26,40.31,40.22,40.31,169998.0,37.9287,37.9758,37.891,37.9758,169998.0
2019-06-05 11:00:00,40.32,40.53,40.28,40.49,88928.0,37.9852,38.183,37.9475,38.1453,88928.0
2019-06-05 11:05:00,40.49,40.53,40.36,40.44,91340.0,38.1453,38.183,38.0229,38.0982,91340.0
2019-06-05 11:10:00,40.44,40.55,40.41,40.52,74420.0,38.0982,38.2019,38.07,38.1736,74420.0
2019-06-05 11:15:00,40.53,40.53,40.45,40.5,175486.0,38.183,38.183,38.1077,38.1548,175486.0
2019-06-05 11:20:00,40.5,40.58,40.47,40.56,95572.0,38.1548,38.2301,38.1265,38.2113,95572.0
2019-06-05 11:25:00,40.56,40.65,40.54,40.62,106872.0,38.2113,38.2961,38.1924,38.2678,106872.0
2019-06-05 11:30:00,40.63,40.71,40.58,40.59,69273.0,38.2772,38.3526,38.2301,38.2395,69273.0
2019-06-05 11:35:00,40.58,40.61,40.54,40.56,64422.0,38.2301,38.2584,38.1924,38.2113,64422.0
2019-06-05 11:40:00,40.56,40.61,40.54,40.55,88611.0,38.2113,38.2584,38.1924,38.2019,88611.0
2019-06-05 11:45:00,40.55,40.57,40.53,40.54,96403.0,38.2019,38.2207,38.183,38.1924,96403.0
2019-06-05 11:50:00,40.55,40.6,40.54,40.55,54114.0,38.2019,38.249,38.1924,38.2019,54114.0
2019-06-05 11:55:00,40.56,40.64,40.55,40.59,40540.0,38.2113,38.2867,38.2019,38.2395,40540.0
2019-06-05 12:00:00,40.58,40.63,40.48,40.51,55272.0,38.2301,38.2772,38.1359,38.1642,55272.0
2019-06-05 12:05:00,40.52,40.53,40.42,40.45,40075.0,38.1736,38.183,38.0794,38.1077,40075.0
2019-06-05 12:10:00,40.45,40.45,40.36,40.36,79715.0,38.1077,38.1077,38.0229,38.0229,79715.0
2019-06-05 12:15:00,40.36,40.45,40.29,40.44,80082.0,38.0229,38.1077,37.9569,38.0982,80082.0
2019-06-05 12:20:00,40.44,40.53,40.43,40.46,62166.0,38.0982,38.183,38.0888,38.1171,62166.0
2019-06-05 12:25:00,40.46,40.53,40.45,40.53,49758.0,38.1171,38.183,38.1077,38.183,49758.0
2019-06-05 12:30:00,40.52,40.53,40.47,40.5,99015.0,38.1736,38.183,38.1265,38.1548,99015.0
2019-06-05 12:35:00,40.5,40.58,40.49,40.56,69135.0,38.1548,38.2301,38.1453,38.2113,69135.0
2019-06-05 12:40:00,40.56,40.65,40.54,40.65,45693.0,38.2113,38.2961,38.1924,38.2961,45693.0
2019-06-05 12:45:00,40.65,40.65,40.54,40.55,33092.0,38.2961,38.2961,38.1924,38.2019,33092.0
2019-06-05 12:50:00,40.56,40.64,40.56,40.61,33451.0,38.2113,38.2867,38.2113,38.2584,33451.0
2019-06-05 12:55:00,40.61,40.63,40.53,40.53,47656.0,38.2584,38.2772,38.183,38.183,47656.0
2019-06-05 13:00:00,40.53,40.65,40.53,40.62,32066.0,38.183,38.2961,38.183,38.2678,32066.0
2019-06-05 13:05:00,40.62,40.67,40.6,40.63,35607.0,38.2678,38.3149,38.249,38.2772,35607.0
2019-06-05 13:10:00,40.63,40.65,40.61,40.62,37197.0,38.2772,38.2961,38.2584,38.2678,37197.0
2019-06-05 13:15:00,40.61,40.63,40.59,40.6,45840.0,38.2584,38.2772,38.2395,38.249,45840.0
2019-06-05 13:20:00,40.6,40.64,40.58,40.64,51853.0,38.249,38.2867,38.2301,38.2867,51853.0
2019-06-05 13:25:00,40.64,40.66,40.59,40.63,52353.0,38.2867,38.3055,38.2395,38.2772,52353.0
2019-06-05 13:30:00,40.63,40.63,40.58,40.62,62406.0,38.2772,38.2772,38.2301,38.2678,62406.0
2019-06-05 13:35:00,40.61,40.73,40.59,40.69,39492.0,38.2584,38.3714,38.2395,38.3338,39492.0
2019-06-05 13:40:00,40.69,40.7,40.63,40.63,25896.0,38.3338,38.3432,38.2772,38.2772,25896.0
2019-06-05 13:45:00,40.62,40.66,40.6,40.62,44875.0,38.2678,38.3055,38.249,38.2678,44875.0
2019-06-05 13:50:00,40.62,40.66,40.6,40.63,47987.0,38.2678,38.3055,38.249,38.2772,47987.0
2019-06-05 13:55:00,40.62,40.64,40.59,40.61,91993.0,38.2678,38.2867,38.2395,38.2584,91993.0
2019-06-05 14:00:00,40.61,40.61,40.57,40.6,74438.0,38.2584,38.2584,38.2207,38.249,74438.0
2019-06-05 14:05:00,40.61,40.62,40.56,40.57,143861.0,38.2584,38.2678,38.2113,38.2207,143861.0
2019-06-05 14:10:00,40.56,40.63,40.55,40.6,92278.0,38.2113,38.2772,38.2019,38.249,92278.0
2019-06-05 14:15:00,40.6,40.6,40.46,40.48,89821.0,38.249,38.249,38.1171,38.1359,89821.0
2019-06-05 14:20:00,40.48,40.54,40.47,40.53,109936.0,38.1359,38.1924,38.1265,38.183,109936.0
2019-06-05 14:25:00,40.54,40.54,40.49,40.51,46906.0,38.1924,38.1924,38.1453,38.1642,46906.0
2019-06-05 14:30:00,40.51,40.6,40.49,40.57,55101.0,38.1642,38.249,38.1453,38.2207,55101.0
2019-06-05 14:35:00,40.57,40.58,40.52,40.56,65969.0,38.2207,38.2301,38.1736,38.2113,65969.0
2019-06-05 14:40:00,40.56,40.59,40.54,40.57,45106.0,38.2113,38.2395,38.1924,38.2207,45106.0
2019-06-05 14:45:00,40.57,40.58,40.54,40.55,33680.0,38.2207,38.2301,38.1924,38.2019,33680.0
2019-06-05 14:50:00,40.54,40.56,40.51,40.55,131818.0,38.1924,38.2113,38.1642,38.2019,131818.0
2019-06-05 14:55:00,40.55,40.59,40.54,40.57,66832.0,38.2019,38.2395,38.1924,38.2207,66832.0
2019-06-05 15:00:00,40.57,40.58,40.54,40.55,51558.0,38.2207,38.2301,38.1924,38.2019,51558.0
2019-06-05 15:05:00,40.56,40.58,40.54,40.55,48541.0,38.2113,38.2301,38.1924,38.2019,48541.0
2019-06-05 15:10:00,40.55,40.6,40.54,40.57,50383.0,38.2019,38.249,38.1924,38.2207,50383.0
2019-06-05 15:15:00,40.57,40.6,40.54,40.58,62914.0,38.2207,38.249,38.1924,38.2301,62914.0
2019-06-05 15:20:00,40.59,40.62,40.57,40.59,47814.0,38.2395,38.2678,38.2207,38.2395,47814.0
2019-06-05 15:25:00,40.58,40.6,40.54,40.55,63241.0,38.2301,38.249,38.1924,38.2019,63241.0
2019-06-05 15:30:00,40.55,40.59,40.53,40.57,205975.0,38.2019,38.2395,38.183,38.2207,205975.0
2019-06-05 15:35:00,40.57,40.59,40.5,40.55,133381.0,38.2207,38.2395,38.1548,38.2019,133381.0
2019-06-05 15:40:00,40.55,40.67,40.55,40.66,135159.0,38.2019,38.3149,38.2019,38.3055,135159.0
2019-06-05 15:45:00,40.66,40.68,40.63,40.65,143688.0,38.3055,38.3243,38.2772,38.2961,143688.0
2019-06-05 15:50:00,40.66,40.71,40.65,40.69,221986.0,38.3055,38.3526,38.2961,38.3338,221986.0
2019-06-05 15:55:00,40.69,40.7,40.56,40.58,643612.0,38.3338,38.3432,38.2113,38.2301,643612.0
2019-06-06 09:30:00,40.54,40.85,40.54,40.74,198591.0,38.1924,38.4845,38.1924,38.3809,198591.0
2019-06-06 09:35:00,40.71,40.86,40.65,40.8,184368.0,38.3526,38.4939,38.2961,38.4374,184368.0
2019-06-06 09:40:00,40.79,40.88,40.73,40.8,129613.0,38.428,38.5128,38.3714,38.4374,129613.0
2019-06-06 09:45:00,40.8,40.8,40.68,40.71,122463.0,38.4374,38.4374,38.3243,38.3526,122463.0
2019-06-06 09:50:00,40.71,40.72,40.51,40.62,222815.0,38.3526,38.362,38.1642,38.2678,222815.0
2019-06-06 09:55:00,40.62,40.7,40.57,40.64,148372.0,38.2678,38.3432,38.2207,38.2867,148372.0
2019-06-06 10:00:00,40.64,40.73,40.5,40.51,125619.0,38.2867,38.3714,38.1548,38.1642,125619.0
2019-06-06 10:05:00,40.51,40.62,40.49,40.58,121900.0,38.1642,38.2678,38.1453,38.2301,121900.0
2019-06-06 10:10:00,40.58,40.68,40.56,40.59,97691.0,38.2301,38.3243,38.2113,38.2395,97691.0
2019-06-06 10:15:00,40.6,40.7,40.59,40.7,111696.0,38.249,38.3432,38.2395,38.3432,111696.0
2019-06-06 10:20:00,40.69,40.7,40.59,40.64,123112.0,38.3338,38.3432,38.2395,38.2867,123112.0
2019-06-06 10:25:00,40.63,40.71,40.59,40.6,158000.0,38.2772,38.3526,38.2395,38.249,158000.0
2019-06-06 10:30:00,40.61,40.69,40.59,40.67,108173.0,38.2584,38.3338,38.2395,38.3149,108173.0
2019-06-06 10:35:00,40.67,40.74,40.64,40.68,76416.0,38.3149,38.3809,38.2867,38.3243,76416.0
2019-06-06 10:40:00,40.68,40.72,40.65,40.65,75689.0,38.3243,38.362,38.2961,38.2961,75689.0
2019-06-06 10:45:00,40.65,40.68,40.62,40.68,111192.0,38.2961,38.3243,38.2678,38.3243,111192.0
2019-06-06 10:50:00,40.68,40.72,40.63,40.63,90507.0,38.3243,38.362,38.2772,38.2772,90507.0
2019-06-06 10:55:00,40.63,40.74,40.61,40.71,140280.0,38.2772,38.3809,38.2584,38.3526,140280.0
2019-06-06 11:00:00,40.7,40.71,40.64,40.71,133041.0,38.3432,38.3526,38.2867,38.3526,133041.0
2019-06-06 11:05:00,40.7,40.86,40.67,40.84,71126.0,38.3432,38.4939,38.3149,38.4751,71126.0
2019-06-06 11:10:00,40.83,40.83,40.74,40.81,54139.0,38.4657,38.4657,38.3809,38.4468,54139.0
2019-06-06 11:15:00,40.81,40.88,40.77,40.88,48670.0,38.4468,38.5128,38.4091,38.5128,48670.0
2019-06-06 11:20:00,40.87,40.88,40.74,40.76,47588.0,38.5033,38.5128,38.3809,38.3997,47588.0
2019-06-06 11:25:00,40.76,40.77,40.7,40.77,94454.0,38.3997,38.4091,38.3432,38.4091,94454.0
2019-06-06 11:30:00,40.77,40.83,40.75,40.81,49446.0,38.4091,38.4657,38.3903,38.4468,49446.0
2019-06-06 11:35:00,40.81,40.81,40.72,40.74,46628.0,38.4468,38.4468,38.362,38.3809,46628.0
2019-06-06 11:40:00,40.74,40.79,40.69,40.69,58220.0,38.3809,38.428,38.3338,38.3338,58220.0
2019-06-06 11:45:00,40.69,40.76,40.67,40.69,102450.0,38.3338,38.3997,38.3149,38.3338,102450.0
2019-06-06 11:50:00,40.69,40.76,40.69,40.76,110970.0,38.3338,38.3997,38.3338,38.3997,110970.0
2019-06-06 11:55:00,40.75,40.76,40.72,40.74,46897.0,38.3903,38.3997,38.362,38.3809,46897.0
2019-06-06 12:00:00,40.75,40.84,40.72,40.81,69263.0,38.3903,38.4751,38.362,38.4468,69263.0
2019-06-06 12:05:00,40.8,40.86,40.79,40.85,46232.0,38.4374,38.4939,38.428,38.4845,46232.0
2019-06-06 12:10:00,40.84,40.85,40.79,40.82,39509.0,38.4751,38.4845,38.428,38.4562,39509.0
2019-06-06 12:15:00,40.81,40.89,40.79,40.89,42960.0,38.4468,38.5222,38.428,38.5222,42960.0
2019-06-06 12:20:00,40.89,40.92,40.85,40.86,50631.0,38.5222,38.5504,38.4845,38.4939,50631.0
2019-06-06 12:25:00,40.86,40.92,40.86,40.9,39168.0,38.4939,38.5504,38.4939,38.5316,39168.0
2019-06-06 12:30:00,40.91,41.02,40.9,41.01,132823.0,38.541,38.6446,38.5316,38.6352,132823.0
2019-06-06 12:35:00,41.01,41.01,40.93,40.97,122871.0,38.6352,38.6352,38.5599,38.5975,122871.0
2019-06-06 12:40:00,40.96,41.06,40.96,41.05,223900.0,38.5881,38.6823,38.5881,38.6729,223900.0
2019-06-06 12:45:00,41.05,41.08,40.99,41.06,57206.0,38.6729,38.7012,38.6164,38.6823,57206.0
2019-06-06 12:50:00,41.06,41.07,41.0,41.02,41149.0,38.6823,38.6918,38.6258,38.6446,41149.0
2019-06-06 12:55:00,41.02,41.06,40.99,41.06,41584.0,38.6446,38.6823,38.6164,38.6823,41584.0
2019-06-06 13:00:00,41.07,41.13,41.05,41.08,39215.0,38.6918,38.7483,38.6729,38.7012,39215.0
2019-06-06 13:05:00,41.07,41.09,41.03,41.05,40631.0,38.6918,38.7106,38.6541,38.6729,40631.0
2019-06-06 13:10:00,41.05,41.11,41.0,41.1,39366.0,38.6729,38.7294,38.6258,38.72,39366.0
2019-06-06 13:15:00,41.11,41.14,41.08,41.09,33501.0,38.7294,38.7577,38.7012,38.7106,33501.0
2019-06-06 13:20:00,41.1,41.1,41.03,41.08,31978.0,38.72,38.72,38.6541,38.7012,31978.0
2019-06-06 13:25:00,41.08,41.14,41.07,41.09,46212.0,38.7012,38.7577,38.6918,38.7106,46212.0
2019-06-06 13:30:00,41.1,41.15,41.1,41.14,30658.0,38.72,38.7671,38.72,38.7577,30658.0
2019-06-06 13:35:00,41.14,41.22,41.13,41.2,106546.0,38.7577,38.8331,38.7483,38.8142,106546.0
2019-06-06 13:40:00,41.2,41.21,41.15,41.18,82122.0,38.8142,38.8236,38.7671,38.7954,82122.0
2019-06-06 13:45:00,41.18,41.18,41.12,41.13,21621.0,38.7954,38.7954,38.7389,38.7483,21621.0
2019-06-06 13:50:00,41.13,41.14,41.1,41.13,26440.0,38.7483,38.7577,38.72,38.7483,26440.0
2019-06-06 13:55:00,41.13,41.14,41.11,41.11,33617.0,38.7483,38.7577,38.7294,38.7294,33617.0
2019-06-06 14:00:00,41.11,41.14,41.09,41.11,39073.0,38.7294,38.7577,38.7106,38.7294,39073.0
2019-06-06 14:05:00,41.11,41.12,41.09,41.1,31015.0,38.7294,38.7389,38.7106,38.72,31015.0
2019-06-06 14:10:00,41.11,41.18,41.11,41.16,46560.0,38.7294,38.7954,38.7294,38.7765,46560.0
2019-06-06 14:15:00,41.17,41.18,41.15,41.16,36035.0,38.786,38.7954,38.7671,38.7765,36035.0
2019-06-06 14:20:00,41.16,41.16,41.11,41.14,40430.0,38.7765,38.7765,38.7294,38.7577,40430.0
2019-06-06 14:25:00,41.14,41.14,41.08,41.09,61284.0,38.7577,38.7577,38.7012,38.7106,61284.0
2019-06-06 14:30:00,41.09,41.33,41.08,41.3,135834.0,38.7106,38.9367,38.7012,38.9084,135834.0
2019-06-06 14:35:00,41.3,41.3,41.23,41.23,41687.0,38.9084,38.9084,38.8425,38.8425,41687.0
2019-06-06 14:40:00,41.23,41.32,41.17,41.31,72809.0,38.8425,38.9273,38.786,38.9179,72809.0
2019-06-06 14:45:00,41.3,41.32,41.18,41.19,51441.0,38.9084,38.9273,38.7954,38.8048,51441.0
2019-06-06 14:50:00,41.19,41.22,41.16,41.2,23539.0,38.8048,38.8331,38.7765,38.8142,23539.0
2019-06-06 14:55:00,41.2,41.2,41.1,41.14,30659.0,38.8142,38.8142,38.72,38.7577,30659.0
2019-06-06 15:00:00,41.15,41.21,41.14,41.2,42048.0,38.7671,38.8236,38.7577,38.8142,42048.0
2019-06-06 15:05:00,41.2,41.25,41.19,41.23,31028.0,38.8142,38.8613,38.8048,38.8425,31028.0
2019-06-06 15:10:00,41.23,41.29,41.23,41.29,25556.0,38.8425,38.899,38.8425,38.899,25556.0
2019-06-06 15:15:00,41.29,41.4,41.28,41.37,83491.0,38.899,39.0026,38.8896,38.9744,83491.0
2019-06-06 15:20:00,41.36,41.38,41.33,41.34,61264.0,38.965,38.9838,38.9367,38.9461,61264.0
2019-06-06 15:25:00,41.35,41.38,41.32,41.37,45250.0,38.9555,38.9838,38.9273,38.9744,45250.0
2019-06-06 15:30:00,41.37,41.46,41.33,41.44,59209.0,38.9744,39.0592,38.9367,39.0403,59209.0
2019-06-06 15:35:00,41.44,41.49,41.4,41.45,101665.0,39.0403,39.0874,39.0026,39.0497,101665.0
2019-06-06 15:40:00,41.45,41.45,41.35,41.36,63907.0,39.0497,39.0497,38.9555,38.965,63907.0
2019-06-06 15:45:00,41.37,41.37,41.28,41.34,141177.0,38.9744,38.9744,38.8896,38.9461,141177.0
2019-06-06 15:50:00,41.34,41.42,41.33,41.35,164353.0,38.9461,39.0215,38.9367,38.9555,164353.0
2019-06-06 15:55:00,41.35,41.4,41.27,41.4,526888.0,38.9555,39.0026,38.8802,39.0026,526888.0
2019-06-07 09:30:00,41.65,41.68,41.34,41.54,191245.0,39.2382,39.2664,38.9461,39.1345,191245.0
2019-06-07 09:35:00,41.55,41.59,41.2,41.22,188504.0,39.144,39.1816,38.8142,38.8331,188504.0
2019-06-07 09:40:00,41.22,41.39,41.14,41.16,138264.0,38.8331,38.9932,38.7577,38.7765,138264.0
2019-06-07 09:45:00,41.16,41.21,41.08,41.19,147302.0,38.7765,38.8236,38.7012,38.8048,147302.0
2019-06-07 09:50:00,41.18,41.3,41.14,41.26,109337.0,38.7954,38.9084,38.7577,38.8708,109337.0
2019-06-07 09:55:00,41.24,41.45,41.24,41.43,99475.0,38.8519,39.0497,38.8519,39.0309,99475.0
2019-06-07 10:00:00,41.42,41.44,41.32,41.35,69832.0,39.0215,39.0403,38.9273,38.9555,69832.0
2019-06-07 10:05:00,41.36,41.41,41.25,41.28,101255.0,38.965,39.0121,38.8613,38.8896,101255.0
2019-06-07 10:10:00,41.28,41.3,41.23,41.25,55569.0,38.8896,38.9084,38.8425,38.8613,55569.0
2019-06-07 10:15:00,41.26,41.35,41.25,41.34,103896.0,38.8708,38.9555,38.8613,38.9461,103896.0
2019-06-07 10:20:00,41.34,41.34,41.24,41.29,127528.0,38.9461,38.9461,38.8519,38.899,127528.0
2019-06-07 10:25:00,41.29,41.38,41.24,41.34,51560.0,38.899,38.9838,38.8519,38.9461,51560.0
2019-06-07 10:30:00,41.35,41.47,41.34,41.46,85621.0,38.9555,39.0686,38.9461,39.0592,85621.0
2019-06-07 10:35:00,41.47,41.59,41.47,41.55,143643.0,39.0686,39.1816,39.0686,39.144,143643.0
2019-06-07 10:40:00,41.56,41.65,41.55,41.6,92169.0,39.1534,39.2382,39.144,39.1911,92169.0
2019-06-07 10:45:00,41.59,41.68,41.56,41.67,64704.0,39.1816,39.2664,39.1534,39.257,64704.0
2019-06-07 10:50:00,41.67,41.72,41.63,41.69,55999.0,39.257,39.3041,39.2193,39.2759,55999.0
2019-06-07 10:55:00,41.7,41.81,41.66,41.8,81529.0,39.2853,39.3889,39.2476,39.3795,81529.0
2019-06-07 11:00:00,41.8,41.88,41.76,41.79,63467.0,39.3795,39.4548,39.3418,39.3701,63467.0
2019-06-07 11:05:00,41.8,41.84,41.73,41.74,68598.0,39.3795,39.4172,39.3135,39.323,68598.0
2019-06-07 11:10:00,41.73,41.76,41.66,41.67,67288.0,39.3135,39.3418,39.2476,39.257,67288.0
2019-06-07 11:15:00,41.66,41.76,41.65,41.72,37046.0,39.2476,39.3418,39.2382,39.3041,37046.0
2019-06-07 11:20:00,41.72,41.73,41.62,41.62,93711.0,39.3041,39.3135,39.2099,39.2099,93711.0
2019-06-07 11:25:00,41.63,41.72,41.62,41.64,95649.0,39.2193,39.3041,39.2099,39.2287,95649.0
2019-06-07 11:30:00,41.64,41.66,41.58,41.61,65843.0,39.2287,39.2476,39.1722,39.2005,65843.0
2019-06-07 11:35:00,41.61,41.66,41.58,41.66,71774.0,39.2005,39.2476,39.1722,39.2476,71774.0
2019-06-07 11:40:00,41.67,41.71,41.63,41.66,108237.0,39.257,39.2947,39.2193,39.2476,108237.0
2019-06-07 11:45:00,41.66,41.68,41.6,41.67,96097.0,39.2476,39.2664,39.1911,39.257,96097.0
2019-06-07 11:50:00,41.67,41.68,41.57,41.59,43330.0,39.257,39.2664,39.1628,39.1816,43330.0
2019-06-07 11:55:00,41.6,41.62,41.54,41.55,67654.0,39.1911,39.2099,39.1345,39.144,67654.0
2019-06-07 12:00:00,41.55,41.57,41.51,41.55,23966.0,39.144,39.1628,39.1063,39.144,23966.0
2019-06-07 12:05:00,41.55,41.61,41.55,41.61,30371.0,39.144,39.2005,39.144,39.2005,30371.0
2019-06-07 12:10:00,41.6,41.6,41.55,41.58,35151.0,39.1911,39.1911,39.144,39.1722,35151.0
2019-06-07 12:15:00,41.59,41.59,41.53,41.53,30660.0,39.1816,39.1816,39.1251,39.1251,30660.0
2019-06-07 12:20:00,41.54,41.67,41.51,41.67,32390.0,39.1345,39.257,39.1063,39.257,32390.0
2019-06-07 12:25:00,41.68,41.68,41.6,41.62,34220.0,39.2664,39.2664,39.1911,39.2099,34220.0
2019-06-07 12:30:00,41.62,41.62,41.55,41.56,44397.0,39.2099,39.2099,39.144,39.1534,44397.0
2019-06-07 12:35:00,41.56,41.56,41.48,41.51,38544.0,39.1534,39.1534,39.078,39.1063,38544.0
2019-06-07 12:40:00,41.52,41.57,41.51,41.57,24393.0,39.1157,39.1628,39.1063,39.1628,24393.0
2019-06-07 12:45:00,41.56,41.56,41.51,41.52,22967.0,39.1534,39.1534,39.1063,39.1157,22967.0
2019-06-07 12:50:00,41.53,41.57,41.52,41.54,30958.0,39.1251,39.1628,39.1157,39.1345,30958.0
2019-06-07 12:55:00,41.54,41.57,41.53,41.55,23326.0,39.1345,39.1628,39.1251,39.144,23326.0
2019-06-07 13:00:00,41.56,41.58,41.54,41.55,37773.0,39.1534,39.1722,39.1345,39.144,37773.0
2019-06-07 13:05:00,41.56,41.57,41.53,41.57,23231.0,39.1534,39.1628,39.1251,39.1628,23231.0
2019-06-07 13:10:00,41.57,41.57,41.47,41.5,36145.0,39.1628,39.1628,39.0686,39.0969,36145.0
2019-06-07 13:15:00,41.5,41.54,41.47,41.51,34762.0,39.0969,39.1345,39.0686,39.1063,34762.0
2019-06-07 13:20:00,41.51,41.55,41.48,41.51,29675.0,39.1063,39.144,39.078,39.1063,29675.0
2019-06-07 13:25:00,41.51,41.57,41.51,41.53,30635.0,39.1063,39.1628,39.1063,39.1251,30635.0
2019-06-07 13:30:00,41.52,41.57,41.52,41.55,20670.0,39.1157,39.1628,39.1157,39.144,20670.0
2019-06-07 13:35:00,41.56,41.58,41.54,41.55,21127.0,39.1534,39.1722,39.1345,39.144,21127.0
2019-06-07 13:40:00,41.56,41.57,41.49,41.52,66999.0,39.1534,39.1628,39.0874,39.1157,66999.0
2019-06-07 13:45:00,41.52,41.53,41.49,41.51,46622.0,39.1157,39.1251,39.0874,39.1063,46622.0
2019-06-07 13:50:00,41.51,41.52,41.48,41.5,33127.0,39.1063,39.1157,39.078,39.0969,33127.0
2019-06-07 13:55:00,41.49,41.53,41.48,41.53,38686.0,39.0874,39.1251,39.078,39.1251,38686.0
2019-06-07 14:00:00,41.53,41.53,41.48,41.51,48283.0,39.1251,39.1251,39.078,39.1063,48283.0
2019-06-07 14:05:00,41.51,41.51,41.47,41.48,37010.0,39.1063,39.1063,39.0686,39.078,37010.0
2019-06-07 14:10:00,41.49,41.52,41.48,41.52,28593.0,39.0874,39.1157,39.078,39.1157,28593.0
2019-06-07 14:15:00,41.52,41.54,41.5,41.51,23117.0,39.1157,39.1345,39.0969,39.1063,23117.0
2019-06-07 14:20:00,41.5,41.56,41.49,41.56,27544.0,39.0969,39.1534,39.0874,39.1534,27544.0
2019-06-07 14:25:00,41.56,41.56,41.51,41.53,23394.0,39.1534,39.1534,39.1063,39.1251,23394.0
2019-06-07 14:30:00,41.53,41.56,41.51,41.55,37262.0,39.1251,39.1534,39.1063,39.144,37262.0
2019-06-07 14:35:00,41.55,41.55,41.52,41.53,20445.0,39.144,39.144,39.1157,39.1251,20445.0
2019-06-07 14:40:00,41.53,41.56,41.51,41.55,37471.0,39.1251,39.1534,39.1063,39.144,37471.0
2019-06-07 14:45:00,41.54,41.54,41.48,41.5,44172.0,39.1345,39.1345,39.078,39.0969,44172.0
2019-06-07 14:50:00,41.5,41.57,41.49,41.53,34304.0,39.0969,39.1628,39.0874,39.1251,34304.0
2019-06-07 14:55:00,41.53,41.53,41.49,41.5,16596.0,39.1251,39.1251,39.0874,39.0969,16596.0
2019-06-07 15:00:00,41.49,41.54,41.48,41.5,43257.0,39.0874,39.1345,39.078,39.0969,43257.0
2019-06-07 15:05:00,41.5,41.53,41.47,41.5,33287.0,39.0969,39.1251,39.0686,39.0969,33287.0
2019-06-07 15:10:00,41.5,41.55,41.48,41.52,40541.0,39.0969,39.144,39.078,39.1157,40541.0
2019-06-07 15:15:00,41.52,41.52,41.48,41.49,54524.0,39.1157,39.1157,39.078,39.0874,54524.0
2019-06-07 15:20:00,41.49,41.53,41.48,41.51,76302.0,39.0874,39.1251,39.078,39.1063,76302.0
2019-06-07 15:25:00,41.52,41.55,41.49,41.51,75844.0,39.1157,39.144,39.0874,39.1063,75844.0
2019-06-07 15:30:00,41.52,41.53,41.48,41.51,60179.0,39.1157,39.1251,39.078,39.1063,60179.0
2019-06-07 15:35:00,41.52,41.55,41.51,41.53,42057.0,39.1157,39.144,39.1063,39.1251,42057.0
2019-06-07 15:40:00,41.53,41.55,41.48,41.48,93050.0,39.1251,39.144,39.078,39.078,93050.0
2019-06-07 15:45:00,41.48,41.54,41.48,41.51,158631.0,39.078,39.1345,39.078,39.1063,158631.0
2019-06-07 15:50:00,41.51,41.53,41.48,41.5,164121.0,39.1063,39.1251,39.078,39.0969,164121.0
2019-06-07 15:55:00,41.5,41.53,41.49,41.5,315116.0,39.0969,39.1251,39.0874,39.0969,315116.0
2019-06-10 09:30:00,42.0,42.55,41.79,42.51,370101.0,39.5679,40.0861,39.3701,40.0484,370101.0
2019-06-10 09:35:00,42.51,42.77,42.51,42.64,207081.0,40.0484,40.2933,40.0484,40.1708,207081.0
2019-06-10 09:40:00,42.65,42.84,42.63,42.83,177464.0,40.1803,40.3593,40.1614,40.3498,177464.0
2019-06-10 09:45:00,42.83,42.89,42.63,42.66,139133.0,40.3498,40.4064,40.1614,40.1897,139133.0
2019-06-10 09:50:00,42.66,42.75,42.65,42.67,172787.0,40.1897,40.2745,40.1803,40.1991,172787.0
2019-06-10 09:55:00,42.68,43.03,42.67,43.02,201002.0,40.2085,40.5383,40.1991,40.5288,201002.0
2019-06-10 10:00:00,43.02,43.14,42.95,43.12,198103.0,40.5288,40.6419,40.4629,40.623,198103.0
2019-06-10 10:05:00,43.13,43.29,43.09,43.23,225290.0,40.6325,40.7832,40.5948,40.7267,225290.0
2019-06-10 10:10:00,43.22,43.26,43.06,43.12,108466.0,40.7173,40.7549,40.5665,40.623,108466.0
2019-06-10 10:15:00,43.12,43.23,43.09,43.22,78667.0,40.623,40.7267,40.5948,40.7173,78667.0
2019-06-10 10:20:00,43.22,43.25,43.15,43.18,56722.0,40.7173,40.7455,40.6513,40.6796,56722.0
2019-06-10 10:25:00,43.18,43.25,43.07,43.12,61495.0,40.6796,40.7455,40.5759,40.623,61495.0
2019-06-10 10:30:00,43.12,43.2,43.08,43.19,61564.0,40.623,40.6984,40.5854,40.689,61564.0
2019-06-10 10:35:00,43.17,43.19,43.06,43.09,48389.0,40.6701,40.689,40.5665,40.5948,48389.0
2019-06-10 10:40:00,43.09,43.22,43.08,43.22,65904.0,40.5948,40.7173,40.5854,40.7173,65904.0
2019-06-10 10:45:00,43.22,43.28,43.22,43.24,70878.0,40.7173,40.7738,40.7173,40.7361,70878.0
2019-06-10 10:50:00,43.24,43.24,43.11,43.2,61427.0,40.7361,40.7361,40.6136,40.6984,61427.0
2019-06-10 10:55:00,43.19,43.19,43.12,43.13,54966.0,40.689,40.689,40.623,40.6325,54966.0
2019-06-10 11:00:00,43.12,43.22,43.11,43.21,52677.0,40.623,40.7173,40.6136,40.7078,52677.0
2019-06-10 11:05:00,43.21,43.25,43.13,43.21,113678.0,40.7078,40.7455,40.6325,40.7078,113678.0
2019-06-10 11:10:00,43.22,43.27,43.11,43.15,66693.0,40.7173,40.7644,40.6136,40.6513,66693.0
2019-06-10 11:15:00,43.16,43.24,43.13,43.2,60432.0,40.6607,40.7361,40.6325,40.6984,60432.0
2019-06-10 11:20:00,43.19,43.24,43.11,43.14,90191.0,40.689,40.7361,40.6136,40.6419,90191.0
2019-06-10 11:25:00,43.15,43.22,43.14,43.16,66756.0,40.6513,40.7173,40.6419,40.6607,66756.0
2019-06-10 11:30:00,43.17,43.22,43.13,43.17,75291.0,40.6701,40.7173,40.6325,40.6701,75291.0
2019-06-10 11:35:00,43.18,43.2,43.11,43.19,53250.0,40.6796,40.6984,40.6136,40.689,53250.0
2019-06-10 11:40:00,43.18,43.3,43.18,43.3,71536.0,40.6796,40.7926,40.6796,40.7926,71536.0
2019-06-10 11:45:00,43.3,43.33,43.24,43.33,69190.0,40.7926,40.8209,40.7361,40.8209,69190.0
2019-06-10 11:50:00,43.33,43.45,43.33,43.44,67947.0,40.8209,40.9339,40.8209,40.9245,67947.0
2019-06-10 11:55:00,43.44,43.53,43.42,43.52,95238.0,40.9245,41.0093,40.9057,40.9999,95238.0
2019-06-10 12:00:00,43.53,43.55,43.48,43.53,58996.0,41.0093,41.0281,40.9622,41.0093,58996.0
2019-06-10 12:05:00,43.54,43.54,43.43,43.44,59021.0,41.0187,41.0187,40.9151,40.9245,59021.0
2019-06-10 12:10:00,43.44,43.48,43.43,43.46,51765.0,40.9245,40.9622,40.9151,40.9434,51765.0
2019-06-10 12:15:00,43.46,43.53,43.4,43.41,78083.0,40.9434,41.0093,40.8868,40.8963,78083.0
2019-06-10 12:20:00,43.41,43.42,43.32,43.33,63935.0,40.8963,40.9057,40.8115,40.8209,63935.0
2019-06-10 12:25:00,43.32,43.34,43.27,43.32,53586.0,40.8115,40.8303,40.7644,40.8115,53586.0
2019-06-10 12:30:00,43.31,43.32,43.22,43.28,52567.0,40.802,40.8115,40.7173,40.7738,52567.0
2019-06-10 12:35:00,43.28,43.29,43.23,43.29,59418.0,40.7738,40.7832,40.7267,40.7832,59418.0
2019-06-10 12:40:00,43.29,43.32,43.26,43.26,62972.0,40.7832,40.8115,40.7549,40.7549,62972.0
2019-06-10 12:45:00,43.26,43.26,43.21,43.23,40567.0,40.7549,40.7549,40.7078,40.7267,40567.0
2019-06-10 12:50:00,43.23,43.24,43.14,43.18,58611.0,40.7267,40.7361,40.6419,40.6796,58611.0
2019-06-10 12:55:00,43.18,43.19,43.11,43.15,55768.0,40.6796,40.689,40.6136,40.6513,55768.0
2019-06-10 13:00:00,43.16,43.27,43.12,43.24,82298.0,40.6607,40.7644,40.623,40.7361,82298.0
2019-06-10 13:05:00,43.24,43.25,43.21,43.23,31633.0,40.7361,40.7455,40.7078,40.7267,31633.0
2019-06-10 13:10:00,43.23,43.3,43.23,43.26,61776.0,40.7267,40.7926,40.7267,40.7549,61776.0
2019-06-10 13:15:00,43.26,43.37,43.25,43.34,94573.0,40.7549,40.8586,40.7455,40.8303,94573.0
2019-06-10 13:20:00,43.34,43.34,43.25,43.25,60571.0,40.8303,40.8303,40.7455,40.7455,60571.0
2019-06-10 13:25:00,43.26,43.26,43.21,43.24,45855.0,40.7549,40.7549,40.7078,40.7361,45855.0
2019-06-10 13:30:00,43.25,43.28,43.24,43.26,52448.0,40.7455,40.7738,40.7361,40.7549,52448.0
2019-06-10 13:35:00,43.26,43.26,43.22,43.23,35651.0,40.7549,40.7549,40.7173,40.7267,35651.0
2019-06-10 13:40:00,43.24,43.27,43.16,43.17,73440.0,40.7361,40.7644,40.6607,40.6701,73440.0
2019-06-10 13:45:00,43.17,43.18,43.12,43.12,54722.0,40.6701,40.6796,40.623,40.623,54722.0
2019-06-10 13:50:00,43.12,43.15,43.07,43.13,88517.0,40.623,40.6513,40.5759,40.6325,88517.0
2019-06-10 13:55:00,43.12,43.2,43.12,43.2,61998.0,40.623,40.6984,40.623,40.6984,61998.0
2019-06-10 14:00:00,43.19,43.23,43.08,43.13,117561.0,40.689,40.7267,40.5854,40.6325,117561.0
2019-06-10 14:05:00,43.13,43.16,43.09,43.13,78035.0,40.6325,40.6607,40.5948,40.6325,78035.0
2019-06-10 14:10:00,43.13,43.15,43.09,43.15,65057.0,40.6325,40.6513,40.5948,40.6513,65057.0
2019-06-10 14:15:00,43.14,43.14,43.05,43.09,123213.0,40.6419,40.6419,40.5571,40.5948,123213.0
2019-06-10 14:20:00,43.09,43.16,43.08,43.13,71227.0,40.5948,40.6607,40.5854,40.6325,71227.0
2019-06-10 14:25:00,43.13,43.17,43.12,43.16,44804.0,40.6325,40.6701,40.623,40.6607,44804.0
2019-06-10 14:30:00,43.16,43.16,43.08,43.08,102542.0,40.6607,40.6607,40.5854,40.5854,102542.0
2019-06-10 14:35:00,43.09,43.17,43.07,43.16,78660.0,40.5948,40.6701,40.5759,40.6607,78660.0
2019-06-10 14:40:00,43.15,43.2,43.1,43.2,48333.0,40.6513,40.6984,40.6042,40.6984,48333.0
2019-06-10 14:45:00,43.2,43.26,43.19,43.23,63347.0,40.6984,40.7549,40.689,40.7267,63347.0
2019-06-10 14:50:00,43.23,43.23,43.17,43.19,57399.0,40.7267,40.7267,40.6701,40.689,57399.0
2019-06-10 14:55:00,43.19,43.24,43.17,43.23,56991.0,40.689,40.7361,40.6701,40.7267,56991.0
2019-06-10 15:00:00,43.23,43.24,43.19,43.23,70039.0,40.7267,40.7361,40.689,40.7267,70039.0
2019-06-10 15:05:00,43.23,43.27,43.21,43.25,60384.0,40.7267,40.7644,40.7078,40.7455,60384.0
2019-06-10 15:10:00,43.25,43.26,43.16,43.18,68224.0,40.7455,40.7549,40.6607,40.6796,68224.0
2019-06-10 15:15:00,43.18,43.21,43.14,43.19,60637.0,40.6796,40.7078,40.6419,40.689,60637.0
2019-06-10 15:20:00,43.19,43.21,43.16,43.2,70671.0,40.689,40.7078,40.6607,40.6984,70671.0
2019-06-10 15:25:00,43.2,43.21,43.12,43.14,74640.0,40.6984,40.7078,40.623,40.6419,74640.0
2019-06-10 15:30:00,43.14,43.23,43.11,43.2,130188.0,40.6419,40.7267,40.6136,40.6984,130188.0
2019-06-10 15:35:00,43.19,43.2,43.09,43.11,112266.0,40.689,40.6984,40.5948,40.6136,112266.0
2019-06-10 15:40:00,43.11,43.16,43.1,43.14,144039.0,40.6136,40.6607,40.6042,40.6419,144039.0
2019-06-10 15:45:00,43.13,43.16,43.1,43.15,127276.0,40.6325,40.6607,40.6042,40.6513,127276.0
2019-06-10 15:50:00,43.14,43.19,43.1,43.18,250664.0,40.6419,40.689,40.6042,40.6796,250664.0
2019-06-10 15:55:00,43.17,43.18,43.11,43.15,688516.0,40.6701,40.6796,40.6136,40.6513,688516.0
2019-06-11 09:30:00,43.92,44.49,43.91,44.31,659954.0,41.3767,41.9137,41.3673,41.7441,659954.0
2019-06-11 09:35:00,44.31,44.32,44.1,44.24,377942.0,41.7441,41.7536,41.5463,41.6782,377942.0
2019-06-11 09:40:00,44.24,44.43,44.22,44.34,163071.0,41.6782,41.8572,41.6593,41.7724,163071.0
2019-06-11 09:45:00,44.35,44.4,44.24,44.36,167488.0,41.7818,41.8289,41.6782,41.7912,167488.0
2019-06-11 09:50:00,44.36,44.5,44.25,44.5,236402.0,41.7912,41.9231,41.6876,41.9231,236402.0
2019-06-11 09:55:00,44.49,44.55,44.39,44.45,225308.0,41.9137,41.9702,41.8195,41.876,225308.0
2019-06-11 10:00:00,44.45,44.54,44.36,44.5,174135.0,41.876,41.9608,41.7912,41.9231,174135.0
2019-06-11 10:05:00,44.5,44.51,44.31,44.34,83536.0,41.9231,41.9326,41.7441,41.7724,83536.0
2019-06-11 10:10:00,44.34,44.34,44.21,44.26,128484.0,41.7724,41.7724,41.6499,41.697,128484.0
2019-06-11 10:15:00,44.27,44.33,44.13,44.2,158422.0,41.7065,41.763,41.5746,41.6405,158422.0
2019-06-11 10:20:00,44.2,44.34,44.17,44.32,110360.0,41.6405,41.7724,41.6122,41.7536,110360.0
2019-06-11 10:25:00,44.32,44.45,44.3,44.45,175703.0,41.7536,41.876,41.7347,41.876,175703.0
2019-06-11 10:30:00,44.45,44.48,44.39,44.46,138600.0,41.876,41.9043,41.8195,41.8854,138600.0
2019-06-11 10:35:00,44.46,44.55,44.41,44.51,155140.0,41.8854,41.9702,41.8383,41.9326,155140.0
2019-06-11 10:40:00,44.49,44.54,44.35,44.37,139643.0,41.9137,41.9608,41.7818,41.8007,139643.0
2019-06-11 10:45:00,44.37,44.46,44.34,44.41,130139.0,41.8007,41.8854,41.7724,41.8383,130139.0
2019-06-11 10:50:00,44.4,44.43,44.3,44.36,170092.0,41.8289,41.8572,41.7347,41.7912,170092.0
2019-06-11 10:55:00,44.37,44.39,44.29,44.38,70418.0,41.8007,41.8195,41.7253,41.8101,70418.0
2019-06-11 11:00:00,44.38,44.4,44.3,44.33,77469.0,41.8101,41.8289,41.7347,41.763,77469.0
2019-06-11 11:05:00,44.33,44.37,44.3,44.34,70640.0,41.763,41.8007,41.7347,41.7724,70640.0
2019-06-11 11:10:00,44.34,44.42,44.33,44.33,85038.0,41.7724,41.8478,41.763,41.763,85038.0
2019-06-11 11:15:00,44.34,44.44,44.33,44.4,99039.0,41.7724,41.8666,41.763,41.8289,99039.0
2019-06-11 11:20:00,44.4,44.41,44.34,44.39,89185.0,41.8289,41.8383,41.7724,41.8195,89185.0
2019-06-11 11:25:00,44.38,44.39,44.29,44.3,129716.0,41.8101,41.8195,41.7253,41.7347,129716.0
2019-06-11 11:30:00,44.31,44.33,44.27,44.3,166813.0,41.7441,41.763,41.7065,41.7347,166813.0
2019-06-11 11:35:00,44.3,44.32,44.19,44.2,128467.0,41.7347,41.7536,41.6311,41.6405,128467.0
2019-06-11 11:40:00,44.21,44.32,44.19,44.3,120207.0,41.6499,41.7536,41.6311,41.7347,120207.0
2019-06-11 11:45:00,44.29,44.32,44.24,44.27,69682.0,41.7253,41.7536,41.6782,41.7065,69682.0
2019-06-11 11:50:00,44.28,44.3,44.24,44.28,56056.0,41.7159,41.7347,41.6782,41.7159,56056.0
2019-06-11 11:55:00,44.28,44.29,44.24,44.25,87002.0,41.7159,41.7253,41.6782,41.6876,87002.0
2019-06-11 12:00:00,44.25,44.27,44.12,44.18,112428.0,41.6876,41.7065,41.5651,41.6217,112428.0
2019-06-11 12:05:00,44.18,44.21,44.07,44.09,109514.0,41.6217,41.6499,41.518,41.5369,109514.0
2019-06-11 12:10:00,44.09,44.17,44.08,44.14,49982.0,41.5369,41.6122,41.5275,41.584,49982.0
2019-06-11 12:15:00,44.14,44.17,44.07,44.09,67947.0,41.584,41.6122,41.518,41.5369,67947.0
2019-06-11 12:20:00,44.09,44.12,44.05,44.07,68551.0,41.5369,41.5651,41.4992,41.518,68551.0
2019-06-11 12:25:00,44.07,44.07,43.9,43.91,94696.0,41.518,41.518,41.3579,41.3673,94696.0
2019-06-11 12:30:00,43.91,44.06,43.9,44.04,107542.0,41.3673,41.5086,41.3579,41.4898,107542.0
2019-06-11 12:35:00,44.04,44.07,43.93,43.93,128803.0,41.4898,41.518,41.3861,41.3861,128803.0
2019-06-11 12:40:00,43.93,43.98,43.92,43.95,86427.0,41.3861,41.4332,41.3767,41.405,86427.0
2019-06-11 12:45:00,43.95,43.98,43.91,43.95,100135.0,41.405,41.4332,41.3673,41.405,100135.0
2019-06-11 12:50:00,43.95,43.98,43.8,43.81,120729.0,41.405,41.4332,41.2637,41.2731,120729.0
2019-06-11 12:55:00,43.8,43.8,43.68,43.76,129993.0,41.2637,41.2637,41.1506,41.226,129993.0
2019-06-11 13:00:00,43.75,43.82,43.74,43.8,58979.0,41.2166,41.2825,41.2071,41.2637,58979.0
2019-06-11 13:05:00,43.81,43.82,43.75,43.79,53507.0,41.2731,41.2825,41.2166,41.2542,53507.0
2019-06-11 13:10:00,43.8,43.82,43.74,43.78,39061.0,41.2637,41.2825,41.2071,41.2448,39061.0
2019-06-11 13:15:00,43.78,43.83,43.74,43.75,37184.0,41.2448,41.2919,41.2071,41.2166,37184.0
2019-06-11 13:20:00,43.76,43.77,43.68,43.72,54962.0,41.226,41.2354,41.1506,41.1883,54962.0
2019-06-11 13:25:00,43.72,43.78,43.7,43.76,64056.0,41.1883,41.2448,41.1695,41.226,64056.0
2019-06-11 13:30:00,43.77,43.78,43.73,43.74,31512.0,41.2354,41.2448,41.1977,41.2071,31512.0
2019-06-11 13:35:00,43.75,43.82,43.74,43.77,43499.0,41.2166,41.2825,41.2071,41.2354,43499.0
2019-06-11 13:40:00,43.76,43.78,43.74,43.75,144262.0,41.226,41.2448,41.2071,41.2166,144262.0
2019-06-11 13:45:00,43.76,43.77,43.73,43.75,29401.0,41.226,41.2354,41.1977,41.2166,29401.0
2019-06-11 13:50:00,43.75,43.81,43.74,43.8,72082.0,41.2166,41.2731,41.2071,41.2637,72082.0
2019-06-11 13:55:00,43.81,43.86,43.8,43.84,56367.0,41.2731,41.3202,41.2637,41.3014,56367.0
2019-06-11 14:00:00,43.83,43.97,43.83,43.93,62444.0,41.2919,41.4238,41.2919,41.3861,62444.0
2019-06-11 14:05:00,43.93,43.94,43.85,43.88,36006.0,41.3861,41.3956,41.3108,41.339,36006.0
2019-06-11 14:10:00,43.87,43.88,43.82,43.83,46600.0,41.3296,41.339,41.2825,41.2919,46600.0
2019-06-11 14:15:00,43.84,43.85,43.81,43.81,35229.0,41.3014,41.3108,41.2731,41.2731,35229.0
2019-06-11 14:20:00,43.82,43.83,43.79,43.8,72827.0,41.2825,41.2919,41.2542,41.2637,72827.0
2019-06-11 14:25:00,43.8,43.83,43.78,43.8,80238.0,41.2637,41.2919,41.2448,41.2637,80238.0
2019-06-11 14:30:00,43.8,43.81,43.72,43.73,80231.0,41.2637,41.2731,41.1883,41.1977,80231.0
2019-06-11 14:35:00,43.73,43.74,43.63,43.69,105586.0,41.1977,41.2071,41.1035,41.16,105586.0
2019-06-11 14:40:00,43.7,43.75,43.67,43.75,85111.0,41.1695,41.2166,41.1412,41.2166,85111.0
2019-06-11 14:45:00,43.74,43.76,43.68,43.7,98043.0,41.2071,41.226,41.1506,41.1695,98043.0
2019-06-11 14:50:00,43.7,43.71,43.66,43.68,74775.0,41.1695,41.1789,41.1318,41.1506,74775.0
2019-06-11 14:55:00,43.67,43.76,43.65,43.76,71008.0,41.1412,41.226,41.1224,41.226,71008.0
2019-06-11 15:00:00,43.75,43.76,43.66,43.69,54223.0,41.2166,41.226,41.1318,41.16,54223.0
2019-06-11 15:05:00,43.68,43.78,43.68,43.78,43810.0,41.1506,41.2448,41.1506,41.2448,43810.0
2019-06-11 15:10:00,43.78,43.81,43.75,43.76,39634.0,41.2448,41.2731,41.2166,41.226,39634.0
2019-06-11 15:15:00,43.77,43.82,43.75,43.78,29347.0,41.2354,41.2825,41.2166,41.2448,29347.0
2019-06-11 15:20:00,43.78,43.82,43.72,43.79,46669.0,41.2448,41.2825,41.1883,41.2542,46669.0
2019-06-11 15:25:00,43.78,43.8,43.7,43.73,60722.0,41.2448,41.2637,41.1695,41.1977,60722.0
2019-06-11 15:30:00,43.72,43.83,43.7,43.81,118332.0,41.1883,41.2919,41.1695,41.2731,118332.0
2019-06-11 15:35:00,43.81,43.82,43.76,43.82,60637.0,41.2731,41.2825,41.226,41.2825,60637.0
2019-06-11 15:40:00,43.82,43.84,43.77,43.78,79732.0,41.2825,41.3014,41.2354,41.2448,79732.0
2019-06-11 15:45:00,43.78,43.83,43.74,43.82,115042.0,41.2448,41.2919,41.2071,41.2825,115042.0
2019-06-11 15:50:00,43.82,43.82,43.72,43.73,128248.0,41.2825,41.2825,41.1883,41.1977,128248.0
2019-06-11 15:55:00,43.73,43.78,43.69,43.75,364029.0,41.1977,41.2448,41.16,41.2166,364029.0
2019-06-12 09:30:00,42.65,42.69,42.22,42.27,459995.0,40.1803,40.2179,39.7752,39.8223,459995.0
2019-06-12 09:35:00,42.27,42.32,42.1,42.29,189207.0,39.8223,39.8694,39.6621,39.8411,189207.0
2019-06-12 09:40:00,42.28,42.28,42.06,42.16,190770.0,39.8317,39.8317,39.6244,39.7186,190770.0
2019-06-12 09:45:00,42.15,42.2,42.01,42.02,213455.0,39.7092,39.7563,39.5773,39.5867,213455.0
2019-06-12 09:50:00,42.02,42.14,41.95,42.07,139019.0,39.5867,39.6998,39.5208,39.6338,139019.0
2019-06-12 09:55:00,42.07,42.18,42.06,42.17,103596.0,39.6338,39.7375,39.6244,39.7281,103596.0
2019-06-12 10:00:00,42.18,42.19,42.04,42.07,85449.0,39.7375,39.7469,39.6056,39.6338,85449.0
2019-06-12 10:05:00,42.07,42.07,41.88,41.89,106923.0,39.6338,39.6338,39.4548,39.4643,106923.0
2019-06-12 10:10:00,41.89,41.94,41.85,41.86,55748.0,39.4643,39.5114,39.4266,39.436,55748.0
2019-06-12 10:15:00,41.86,41.86,41.8,41.82,51347.0,39.436,39.436,39.3795,39.3983,51347.0
2019-06-12 10:20:00,41.82,41.93,41.8,41.84,77207.0,39.3983,39.502,39.3795,39.4172,77207.0
2019-06-12 10:25:00,41.84,41.85,41.73,41.74,152837.0,39.4172,39.4266,39.3135,39.323,152837.0
2019-06-12 10:30:00,41.74,41.76,41.55,41.58,98331.0,39.323,39.3418,39.144,39.1722,98331.0
2019-06-12 10:35:00,41.59,41.65,41.49,41.55,151342.0,39.1816,39.2382,39.0874,39.144,151342.0
2019-06-12 10:40:00,41.56,41.63,41.46,41.48,228048.0,39.1534,39.2193,39.0592,39.078,228048.0
2019-06-12 10:45:00,41.47,41.61,41.45,41.51,157386.0,39.0686,39.2005,39.0497,39.1063,157386.0
2019-06-12 10:50:00,41.52,41.61,41.51,41.55,71112.0,39.1157,39.2005,39.1063,39.144,71112.0
2019-06-12 10:55:00,41.54,41.59,41.42,41.43,99084.0,39.1345,39.1816,39.0215,39.0309,99084.0
2019-06-12 11:00:00,41.41,41.47,41.41,41.46,85411.0,39.0121,39.0686,39.0121,39.0592,85411.0
2019-06-12 11:05:00,41.46,41.58,41.45,41.54,79715.0,39.0592,39.1722,39.0497,39.1345,79715.0
2019-06-12 11:10:00,41.52,41.55,41.48,41.51,74540.0,39.1157,39.144,39.078,39.1063,74540.0
2019-06-12 11:15:00,41.51,41.67,41.5,41.66,79794.0,39.1063,39.257,39.0969,39.2476,79794.0
2019-06-12 11:20:00,41.66,41.78,41.57,41.77,106043.0,39.2476,39.3606,39.1628,39.3512,106043.0
2019-06-12 11:25:00,41.77,41.79,41.71,41.75,106479.0,39.3512,39.3701,39.2947,39.3324,106479.0
2019-06-12 11:30:00,41.75,41.81,41.73,41.76,71403.0,39.3324,39.3889,39.3135,39.3418,71403.0
2019-06-12 11:35:00,41.77,41.78,41.68,41.72,80169.0,39.3512,39.3606,39.2664,39.3041,80169.0
2019-06-12 11:40:00,41.71,41.72,41.63,41.66,45963.0,39.2947,39.3041,39.2193,39.2476,45963.0
2019-06-12 11:45:00,41.66,41.66,41.57,41.57,42455.0,39.2476,39.2476,39.1628,39.1628,42455.0
2019-06-12 11:50:00,41.57,41.58,41.49,41.52,48871.0,39.1628,39.1722,39.0874,39.1157,48871.0
2019-06-12 11:55:00,41.52,41.55,41.51,41.52,47843.0,39.1157,39.144,39.1063,39.1157,47843.0
2019-06-12 12:00:00,41.53,41.6,41.52,41.59,43056.0,39.1251,39.1911,39.1157,39.1816,43056.0
2019-06-12 12:05:00,41.59,41.64,41.58,41.59,63739.0,39.1816,39.2287,39.1722,39.1816,63739.0
2019-06-12 12:10:00,41.59,41.6,41.52,41.53,69429.0,39.1816,39.1911,39.1157,39.1251,69429.0
2019-06-12 12:15:00,41.52,41.6,41.52,41.57,47801.0,39.1157,39.1911,39.1157,39.1628,47801.0
2019-06-12 12:20:00,41.57,41.66,41.55,41.66,60951.0,39.1628,39.2476,39.144,39.2476,60951.0
2019-06-12 12:25:00,41.66,41.69,41.62,41.64,44140.0,39.2476,39.2759,39.2099,39.2287,44140.0
2019-06-12 12:30:00,41.64,41.69,41.64,41.65,48905.0,39.2287,39.2759,39.2287,39.2382,48905.0
2019-06-12 12:35:00,41.64,41.65,41.58,41.61,46143.0,39.2287,39.2382,39.1722,39.2005,46143.0
2019-06-12 12:40:00,41.62,41.64,41.6,41.63,32882.0,39.2099,39.2287,39.1911,39.2193,32882.0
2019-06-12 12:45:00,41.64,41.69,41.64,41.67,42153.0,39.2287,39.2759,39.2287,39.257,42153.0
2019-06-12 12:50:00,41.67,41.71,41.67,41.7,33468.0,39.257,39.2947,39.257,39.2853,33468.0
2019-06-12 12:55:00,41.7,41.73,41.66,41.68,51213.0,39.2853,39.3135,39.2476,39.2664,51213.0
2019-06-12 13:00:00,41.67,41.69,41.64,41.68,22211.0,39.257,39.2759,39.2287,39.2664,22211.0
2019-06-12 13:05:00,41.69,41.8,41.69,41.73,271726.0,39.2759,39.3795,39.2759,39.3135,271726.0
2019-06-12 13:10:00,41.73,41.73,41.68,41.71,89950.0,39.3135,39.3135,39.2664,39.2947,89950.0
2019-06-12 13:15:00,41.7,41.73,41.67,41.71,64346.0,39.2853,39.3135,39.257,39.2947,64346.0
2019-06-12 13:20:00,41.72,41.73,41.67,41.68,39924.0,39.3041,39.3135,39.257,39.2664,39924.0
2019-06-12 13:25:00,41.68,41.72,41.65,41.72,82000.0,39.2664,39.3041,39.2382,39.3041,82000.0
2019-06-12 13:30:00,41.72,41.74,41.69,41.73,49494.0,39.3041,39.323,39.2759,39.3135,49494.0
2019-06-12 13:35:00,41.73,41.74,41.69,41.7,71976.0,39.3135,39.323,39.2759,39.2853,71976.0
2019-06-12 13:40:00,41.7,41.73,41.69,41.72,31550.0,39.2853,39.3135,39.2759,39.3041,31550.0
2019-06-12 13:45:00,41.72,41.75,41.69,41.73,35708.0,39.3041,39.3324,39.2759,39.3135,35708.0
2019-06-12 13:50:00,41.73,41.75,41.7,41.74,41687.0,39.3135,39.3324,39.2853,39.323,41687.0
2019-06-12 13:55:00,41.74,41.77,41.73,41.76,46862.0,39.323,39.3512,39.3135,39.3418,46862.0
2019-06-12 14:00:00,41.76,41.81,41.75,41.79,84102.0,39.3418,39.3889,39.3324,39.3701,84102.0
2019-06-12 14:05:00,41.77,41.78,41.69,41.72,110611.0,39.3512,39.3606,39.2759,39.3041,110611.0
2019-06-12 14:10:00,41.72,41.73,41.7,41.73,216233.0,39.3041,39.3135,39.2853,39.3135,216233.0
2019-06-12 14:15:00,41.73,41.74,41.69,41.7,68553.0,39.3135,39.323,39.2759,39.2853,68553.0
2019-06-12 14:20:00,41.71,41.78,41.7,41.77,176926.0,39.2947,39.3606,39.2853,39.3512,176926.0
2019-06-12 14:25:00,41.78,41.78,41.68,41.7,144507.0,39.3606,39.3606,39.2664,39.2853,144507.0
2019-06-12 14:30:00,41.7,41.7,41.58,41.61,86942.0,39.2853,39.2853,39.1722,39.2005,86942.0
2019-06-12 14:35:00,41.61,41.64,41.59,41.59,65278.0,39.2005,39.2287,39.1816,39.1816,65278.0
2019-06-12 14:40:00,41.59,41.6,41.53,41.58,74999.0,39.1816,39.1911,39.1251,39.1722,74999.0
2019-06-12 14:45:00,41.59,41.63,41.58,41.6,60299.0,39.1816,39.2193,39.1722,39.1911,60299.0
2019-06-12 14:50:00,41.6,41.62,41.53,41.54,87719.0,39.1911,39.2099,39.1251,39.1345,87719.0
2019-06-12 14:55:00,41.54,41.55,41.5,41.53,73033.0,39.1345,39.144,39.0969,39.1251,73033.0
2019-06-12 15:00:00,41.52,41.53,41.48,41.48,65589.0,39.1157,39.1251,39.078,39.078,65589.0
2019-06-12 15:05:00,41.49,41.52,41.47,41.52,82268.0,39.0874,39.1157,39.0686,39.1157,82268.0
2019-06-12 15:10:00,41.52,41.58,41.51,41.56,83933.0,39.1157,39.1722,39.1063,39.1534,83933.0
2019-06-12 15:15:00,41.55,41.56,41.5,41.5,62036.0,39.144,39.1534,39.0969,39.0969,62036.0
2019-06-12 15:20:00,41.5,41.51,41.45,41.45,87810.0,39.0969,39.1063,39.0497,39.0497,87810.0
2019-06-12 15:25:00,41.46,41.46,41.4,41.41,91803.0,39.0592,39.0592,39.0026,39.0121,91803.0
2019-06-12 15:30:00,41.41,41.42,41.36,41.4,172848.0,39.0121,39.0215,38.965,39.0026,172848.0
2019-06-12 15:35:00,41.4,41.45,41.39,41.41,105945.0,39.0026,39.0497,38.9932,39.0121,105945.0
2019-06-12 15:40:00,41.42,41.42,41.36,41.37,187524.0,39.0215,39.0215,38.965,38.9744,187524.0
2019-06-12 15:45:00,41.37,41.46,41.36,41.46,206766.0,38.9744,39.0592,38.965,39.0592,206766.0
2019-06-12 15:50:00,41.46,41.56,41.45,41.52,260737.0,39.0592,39.1534,39.0497,39.1157,260737.0
2019-06-12 15:55:00,41.52,41.56,41.45,41.49,573429.0,39.1157,39.1534,39.0497,39.0874,573429.0
2019-06-13 09:30:00,41.65,41.9,41.56,41.76,244869.0,39.2382,39.4737,39.1534,39.3418,244869.0
2019-06-13 09:35:00,41.77,41.95,41.73,41.9,78843.0,39.3512,39.5208,39.3135,39.4737,78843.0
2019-06-13 09:40:00,41.9,42.02,41.85,41.92,78826.0,39.4737,39.5867,39.4266,39.4925,78826.0
2019-06-13 09:45:00,41.93,41.98,41.81,41.84,78984.0,39.502,39.5491,39.3889,39.4172,78984.0
2019-06-13 09:50:00,41.84,41.88,41.73,41.83,76364.0,39.4172,39.4548,39.3135,39.4077,76364.0
2019-06-13 09:55:00,41.82,41.87,41.74,41.79,58959.0,39.3983,39.4454,39.323,39.3701,58959.0
2019-06-13 10:00:00,41.79,41.84,41.71,41.72,52726.0,39.3701,39.4172,39.2947,39.3041,52726.0
2019-06-13 10:05:00,41.71,41.72,41.55,41.56,60002.0,39.2947,39.3041,39.144,39.1534,60002.0
2019-06-13 10:10:00,41.56,41.61,41.5,41.51,41275.0,39.1534,39.2005,39.0969,39.1063,41275.0
2019-06-13 10:15:00,41.51,41.56,41.5,41.53,44389.0,39.1063,39.1534,39.0969,39.1251,44389.0
2019-06-13 10:20:00,41.52,41.53,41.44,41.44,65647.0,39.1157,39.1251,39.0403,39.0403,65647.0
2019-06-13 10:25:00,41.44,41.46,41.37,41.43,93078.0,39.0403,39.0592,38.9744,39.0309,93078.0
2019-06-13 10:30:00,41.44,41.49,41.4,41.46,61061.0,39.0403,39.0874,39.0026,39.0592,61061.0
2019-06-13 10:35:00,41.47,41.56,41.46,41.51,56212.0,39.0686,39.1534,39.0592,39.1063,56212.0
2019-06-13 10:40:00,41.51,41.52,41.43,41.51,37518.0,39.1063,39.1157,39.0309,39.1063,37518.0
2019-06-13 10:45:00,41.5,41.54,41.42,41.44,39784.0,39.0969,39.1345,39.0215,39.0403,39784.0
2019-06-13 10:50:00,41.44,41.44,41.36,41.4,51497.0,39.0403,39.0403,38.965,39.0026,51497.0
2019-06-13 10:55:00,41.4,41.4,41.24,41.25,79427.0,39.0026,39.0026,38.8519,38.8613,79427.0
2019-06-13 11:00:00,41.26,41.44,41.25,41.39,79338.0,38.8708,39.0403,38.8613,38.9932,79338.0
2019-06-13 11:05:00,41.4,41.4,41.24,41.26,78766.0,39.0026,39.0026,38.8519,38.8708,78766.0
2019-06-13 11:10:00,41.25,41.35,41.25,41.3,45091.0,38.8613,38.9555,38.8613,38.9084,45091.0
2019-06-13 11:15:00,41.3,41.35,41.21,41.25,72877.0,38.9084,38.9555,38.8236,38.8613,72877.0
2019-06-13 11:20:00,41.26,41.28,41.15,41.21,86528.0,38.8708,38.8896,38.7671,38.8236,86528.0
2019-06-13 11:25:00,41.22,41.28,41.21,41.24,71734.0,38.8331,38.8896,38.8236,38.8519,71734.0
2019-06-13 11:30:00,41.23,41.25,41.17,41.17,56676.0,38.8425,38.8613,38.786,38.786,56676.0
2019-06-13 11:35:00,41.17,41.25,41.15,41.22,46436.0,38.786,38.8613,38.7671,38.8331,46436.0
2019-06-13 11:40:00,41.23,41.28,41.22,41.26,63278.0,38.8425,38.8896,38.8331,38.8708,63278.0
2019-06-13 11:45:00,41.26,41.28,41.22,41.26,44221.0,38.8708,38.8896,38.8331,38.8708,44221.0
2019-06-13 11:50:00,41.27,41.32,41.25,41.27,42919.0,38.8802,38.9273,38.8613,38.8802,42919.0
2019-06-13 11:55:00,41.26,41.27,41.22,41.27,31968.0,38.8708,38.8802,38.8331,38.8802,31968.0
2019-06-13 12:00:00,41.27,41.41,41.25,41.4,50052.0,38.8802,39.0121,38.8613,39.0026,50052.0
2019-06-13 12:05:00,41.4,41.42,41.37,41.38,39395.0,39.0026,39.0215,38.9744,38.9838,39395.0
2019-06-13 12:10:00,41.37,41.38,41.33,41.33,33100.0,38.9744,38.9838,38.9367,38.9367,33100.0
2019-06-13 12:15:00,41.33,41.34,41.29,41.32,41808.0,38.9367,38.9461,38.899,38.9273,41808.0
2019-06-13 12:20:00,41.32,41.38,41.3,41.38,35000.0,38.9273,38.9838,38.9084,38.9838,35000.0
2019-06-13 12:25:00,41.37,41.43,41.33,41.35,38112.0,38.9744,39.0309,38.9367,38.9555,38112.0
2019-06-13 12:30:00,41.35,41.38,41.29,41.3,40232.0,38.9555,38.9838,38.899,38.9084,40232.0
2019-06-13 12:35:00,41.31,41.34,41.29,41.33,37193.0,38.9179,38.9461,38.899,38.9367,37193.0
2019-06-13 12:40:00,41.33,41.41,41.3,41.37,56573.0,38.9367,39.0121,38.9084,38.9744,56573.0
2019-06-13 12:45:00,41.37,41.45,41.37,41.4,39449.0,38.9744,39.0497,38.9744,39.0026,39449.0
2019-06-13 12:50:00,41.4,41.48,41.39,41.44,46844.0,39.0026,39.078,38.9932,39.0403,46844.0
2019-06-13 12:55:00,41.43,41.47,41.4,41.47,38686.0,39.0309,39.0686,39.0026,39.0686,38686.0
2019-06-13 13:00:00,41.46,41.51,41.45,41.47,55315.0,39.0592,39.1063,39.0497,39.0686,55315.0
2019-06-13 13:05:00,41.47,41.57,41.47,41.57,48591.0,39.0686,39.1628,39.0686,39.1628,48591.0
2019-06-13 13:10:00,41.57,41.6,41.55,41.58,53721.0,39.1628,39.1911,39.144,39.1722,53721.0
2019-06-13 13:15:00,41.58,41.62,41.56,41.59,31804.0,39.1722,39.2099,39.1534,39.1816,31804.0
2019-06-13 13:20:00,41.59,41.6,41.56,41.56,24575.0,39.1816,39.1911,39.1534,39.1534,24575.0
2019-06-13 13:25:00,41.57,41.6,41.55,41.57,33977.0,39.1628,39.1911,39.144,39.1628,33977.0
2019-06-13 13:30:00,41.57,41.59,41.52,41.55,60815.0,39.1628,39.1816,39.1157,39.144,60815.0
2019-06-13 13:35:00,41.55,41.59,41.54,41.57,12847.0,39.144,39.1816,39.1345,39.1628,12847.0
2019-06-13 13:40:00,41.56,41.57,41.51,41.56,21447.0,39.1534,39.1628,39.1063,39.1534,21447.0
2019-06-13 13:45:00,41.55,41.58,41.53,41.58,19279.0,39.144,39.1722,39.1251,39.1722,19279.0
2019-06-13 13:50:00,41.58,41.6,41.57,41.6,21397.0,39.1722,39.1911,39.1628,39.1911,21397.0
2019-06-13 13:55:00,41.6,41.61,41.52,41.52,24304.0,39.1911,39.2005,39.1157,39.1157,24304.0
2019-06-13 14:00:00,41.52,41.53,41.49,41.49,91369.0,39.1157,39.1251,39.0874,39.0874,91369.0
2019-06-13 14:05:00,41.49,41.51,41.49,41.5,23048.0,39.0874,39.1063,39.0874,39.0969,23048.0
2019-06-13 14:10:00,41.49,41.52,41.48,41.51,30429.0,39.0874,39.1157,39.078,39.1063,30429.0
2019-06-13 14:15:00,41.51,41.51,41.41,41.45,56924.0,39.1063,39.1063,39.0121,39.0497,56924.0
2019-06-13 14:20:00,41.45,41.5,41.44,41.5,32579.0,39.0497,39.0969,39.0403,39.0969,32579.0
2019-06-13 14:25:00,41.49,41.52,41.48,41.5,39861.0,39.0874,39.1157,39.078,39.0969,39861.0
2019-06-13 14:30:00,41.49,41.51,41.44,41.44,58969.0,39.0874,39.1063,39.0403,39.0403,58969.0
2019-06-13 14:35:00,41.45,41.5,41.39,41.43,109932.0,39.0497,39.0969,38.9932,39.0309,109932.0
2019-06-13 14:40:00,41.43,41.48,41.42,41.46,139133.0,39.0309,39.078,39.0215,39.0592,139133.0
2019-06-13 14:45:00,41.46,41.47,41.36,41.37,74361.0,39.0592,39.0686,38.965,38.9744,74361.0
2019-06-13 14:50:00,41.37,41.38,41.32,41.38,59406.0,38.9744,38.9838,38.9273,38.9838,59406.0
2019-06-13 14:55:00,41.38,41.42,41.36,41.37,49069.0,38.9838,39.0215,38.965,38.9744,49069.0
2019-06-13 15:00:00,41.37,41.38,41.3,41.33,58540.0,38.9744,38.9838,38.9084,38.9367,58540.0
2019-06-13 15:05:00,41.32,41.35,41.29,41.3,27825.0,38.9273,38.9555,38.899,38.9084,27825.0
2019-06-13 15:10:00,41.3,41.35,41.29,41.31,53439.0,38.9084,38.9555,38.899,38.9179,53439.0
2019-06-13 15:15:00,41.31,41.31,41.24,41.26,53036.0,38.9179,38.9179,38.8519,38.8708,53036.0
2019-06-13 15:20:00,41.27,41.31,41.26,41.28,35848.0,38.8802,38.9179,38.8708,38.8896,35848.0
2019-06-13 15:25:00,41.29,41.34,41.29,41.32,32060.0,38.899,38.9461,38.899,38.9273,32060.0
2019-06-13 15:30:00,41.33,41.38,41.32,41.37,58453.0,38.9367,38.9838,38.9273,38.9744,58453.0
2019-06-13 15:35:00,41.36,41.39,41.32,41.37,91604.0,38.965,38.9932,38.9273,38.9744,91604.0
2019-06-13 15:40:00,41.37,41.43,41.37,41.43,54130.0,38.9744,39.0309,38.9744,39.0309,54130.0
2019-06-13 15:45:00,41.43,41.45,41.39,41.41,94517.0,39.0309,39.0497,38.9932,39.0121,94517.0
2019-06-13 15:50:00,41.41,41.51,41.39,41.48,144619.0,39.0121,39.1063,38.9932,39.078,144619.0
2019-06-13 15:55:00,41.48,41.67,41.44,41.67,793120.0,39.078,39.257,39.0403,39.257,793120.0
2019-06-14 09:30:00,40.96,40.96,40.56,40.89,382927.0,38.5881,38.5881,38.2113,38.5222,382927.0
2019-06-14 09:35:00,40.88,40.9,40.56,40.61,264119.0,38.5128,38.5316,38.2113,38.2584,264119.0
2019-06-14 09:40:00,40.61,40.68,40.57,40.62,285658.0,38.2584,38.3243,38.2207,38.2678,285658.0
2019-06-14 09:45:00,40.63,40.83,40.62,40.8,154565.0,38.2772,38.4657,38.2678,38.4374,154565.0
2019-06-14 09:50:00,40.8,40.87,40.76,40.8,190869.0,38.4374,38.5033,38.3997,38.4374,190869.0
2019-06-14 09:55:00,40.8,40.86,40.64,40.81,172214.0,38.4374,38.4939,38.2867,38.4468,172214.0
2019-06-14 10:00:00,40.81,40.96,40.76,40.96,153352.0,38.4468,38.5881,38.3997,38.5881,153352.0
2019-06-14 10:05:00,40.97,41.11,40.91,41.03,103404.0,38.5975,38.7294,38.541,38.6541,103404.0
2019-06-14 10:10:00,41.03,41.2,40.94,41.13,132386.0,38.6541,38.8142,38.5693,38.7483,132386.0
2019-06-14 10:15:00,41.1,41.16,41.02,41.02,70909.0,38.72,38.7765,38.6446,38.6446,70909.0
2019-06-14 10:20:00,41.02,41.03,40.91,40.97,79920.0,38.6446,38.6541,38.541,38.5975,79920.0
2019-06-14 10:25:00,40.98,41.06,40.94,41.0,72010.0,38.607,38.6823,38.5693,38.6258,72010.0
2019-06-14 10:30:00,41.0,41.12,40.98,41.06,70707.0,38.6258,38.7389,38.607,38.6823,70707.0
2019-06-14 10:35:00,41.06,41.1,40.99,40.99,44755.0,38.6823,38.72,38.6164,38.6164,44755.0
2019-06-14 10:40:00,40.99,41.05,40.97,41.04,72546.0,38.6164,38.6729,38.5975,38.6635,72546.0
2019-06-14 10:45:00,41.04,41.08,40.98,41.07,51189.0,38.6635,38.7012,38.607,38.6918,51189.0
2019-06-14 10:50:00,41.07,41.11,41.03,41.1,52637.0,38.6918,38.7294,38.6541,38.72,52637.0
2019-06-14 10:55:00,41.09,41.1,40.99,41.0,48829.0,38.7106,38.72,38.6164,38.6258,48829.0
2019-06-14 11:00:00,41.01,41.05,40.99,41.02,76322.0,38.6352,38.6729,38.6164,38.6446,76322.0
2019-06-14 11:05:00,41.02,41.04,40.95,40.96,59169.0,38.6446,38.6635,38.5787,38.5881,59169.0
2019-06-14 11:10:00,40.95,40.98,40.87,40.9,46009.0,38.5787,38.607,38.5033,38.5316,46009.0
2019-06-14 11:15:00,40.9,41.01,40.9,40.97,41593.0,38.5316,38.6352,38.5316,38.5975,41593.0
2019-06-14 11:20:00,40.98,41.04,40.96,41.03,50994.0,38.607,38.6635,38.5881,38.6541,50994.0
2019-06-14 11:25:00,41.04,41.12,41.02,41.09,42015.0,38.6635,38.7389,38.6446,38.7106,42015.0
2019-06-14 11:30:00,41.09,41.18,41.06,41.09,53504.0,38.7106,38.7954,38.6823,38.7106,53504.0
2019-06-14 11:35:00,41.1,41.11,41.04,41.08,44360.0,38.72,38.7294,38.6635,38.7012,44360.0
2019-06-14 11:40:00,41.09,41.09,41.01,41.02,37315.0,38.7106,38.7106,38.6352,38.6446,37315.0
2019-06-14 11:45:00,41.01,41.04,40.98,41.01,34314.0,38.6352,38.6635,38.607,38.6352,34314.0
2019-06-14 11:50:00,41.01,41.06,40.98,41.0,46222.0,38.6352,38.6823,38.607,38.6258,46222.0
2019-06-14 11:55:00,41.0,41.03,40.96,40.98,40596.0,38.6258,38.6541,38.5881,38.607,40596.0
2019-06-14 12:00:00,40.98,41.03,40.96,41.02,34841.0,38.607,38.6541,38.5881,38.6446,34841.0
2019-06-14 12:05:00,41.02,41.05,41.0,41.04,26284.0,38.6446,38.6729,38.6258,38.6635,26284.0
2019-06-14 12:10:00,41.04,41.07,41.03,41.05,24960.0,38.6635,38.6918,38.6541,38.6729,24960.0
2019-06-14 12:15:00,41.05,41.07,41.03,41.03,29145.0,38.6729,38.6918,38.6541,38.6541,29145.0
2019-06-14 12:20:00,41.03,41.07,40.99,41.06,37327.0,38.6541,38.6918,38.6164,38.6823,37327.0
2019-06-14 12:25:00,41.05,41.1,41.05,41.07,20783.0,38.6729,38.72,38.6729,38.6918,20783.0
2019-06-14 12:30:00,41.06,41.12,41.05,41.12,41759.0,38.6823,38.7389,38.6729,38.7389,41759.0
2019-06-14 12:35:00,41.13,41.13,41.08,41.12,34117.0,38.7483,38.7483,38.7012,38.7389,34117.0
2019-06-14 12:40:00,41.13,41.16,41.11,41.16,29295.0,38.7483,38.7765,38.7294,38.7765,29295.0
2019-06-14 12:45:00,41.16,41.16,41.11,41.15,30965.0,38.7765,38.7765,38.7294,38.7671,30965.0
2019-06-14 12:50:00,41.15,41.18,41.12,41.13,33629.0,38.7671,38.7954,38.7389,38.7483,33629.0
2019-06-14 12:55:00,41.12,41.12,41.08,41.08,31782.0,38.7389,38.7389,38.7012,38.7012,31782.0
2019-06-14 13:00:00,41.09,41.1,41.06,41.1,19719.0,38.7106,38.72,38.6823,38.72,19719.0
2019-06-14 13:05:00,41.09,41.13,41.08,41.11,23182.0,38.7106,38.7483,38.7012,38.7294,23182.0
2019-06-14 13:10:00,41.12,41.13,41.08,41.11,29398.0,38.7389,38.7483,38.7012,38.7294,29398.0
2019-06-14 13:15:00,41.11,41.13,41.09,41.11,30992.0,38.7294,38.7483,38.7106,38.7294,30992.0
2019-06-14 13:20:00,41.11,41.12,41.07,41.09,56379.0,38.7294,38.7389,38.6918,38.7106,56379.0
2019-06-14 13:25:00,41.09,41.11,41.06,41.11,30052.0,38.7106,38.7294,38.6823,38.7294,30052.0
2019-06-14 13:30:00,41.1,41.14,41.07,41.08,62830.0,38.72,38.7577,38.6918,38.7012,62830.0
2019-06-14 13:35:00,41.08,41.12,41.07,41.12,22667.0,38.7012,38.7389,38.6918,38.7389,22667.0
2019-06-14 13:40:00,41.12,41.12,41.08,41.09,49677.0,38.7389,38.7389,38.7012,38.7106,49677.0
2019-06-14 13:45:00,41.09,41.11,41.06,41.08,37043.0,38.7106,38.7294,38.6823,38.7012,37043.0
2019-06-14 13:50:00,41.08,41.11,41.07,41.1,30565.0,38.7012,38.7294,38.6918,38.72,30565.0
2019-06-14 13:55:00,41.1,41.16,41.09,41.15,25873.0,38.72,38.7765,38.7106,38.7671,25873.0
2019-06-14 14:00:00,41.14,41.2,41.13,41.2,26950.0,38.7577,38.8142,38.7483,38.8142,26950.0
2019-06-14 14:05:00,41.21,41.27,41.2,41.25,52916.0,38.8236,38.8802,38.8142,38.8613,52916.0
2019-06-14 14:10:00,41.24,41.24,41.2,41.23,27837.0,38.8519,38.8519,38.8142,38.8425,27837.0
2019-06-14 14:15:00,41.24,41.28,41.22,41.25,45495.0,38.8519,38.8896,38.8331,38.8613,45495.0
2019-06-14 14:20:00,41.25,41.25,41.18,41.2,37197.0,38.8613,38.8613,38.7954,38.8142,37197.0
2019-06-14 14:25:00,41.2,41.22,41.15,41.2,45580.0,38.8142,38.8331,38.7671,38.8142,45580.0
2019-06-14 14:30:00,41.2,41.22,41.17,41.2,34814.0,38.8142,38.8331,38.786,38.8142,34814.0
2019-06-14 14:35:00,41.2,41.22,41.18,41.19,26227.0,38.8142,38.8331,38.7954,38.8048,26227.0
2019-06-14 14:40:00,41.19,41.26,41.19,41.26,56649.0,38.8048,38.8708,38.8048,38.8708,56649.0
2019-06-14 14:45:00,41.26,41.27,41.19,41.21,38989.0,38.8708,38.8802,38.8048,38.8236,38989.0
2019-06-14 14:50:00,41.22,41.23,41.17,41.21,33143.0,38.8331,38.8425,38.786,38.8236,33143.0
2019-06-14 14:55:00,41.21,41.24,41.19,41.23,39988.0,38.8236,38.8519,38.8048,38.8425,39988.0
2019-06-14 15:00:00,41.23,41.33,41.22,41.3,181140.0,38.8425,38.9367,38.8331,38.9084,181140.0
2019-06-14 15:05:00,41.31,41.34,41.31,41.34,43473.0,38.9179,38.9461,38.9179,38.9461,43473.0
2019-06-14 15:10:00,41.33,41.42,41.33,41.41,61700.0,38.9367,39.0215,38.9367,39.0121,61700.0
2019-06-14 15:15:00,41.41,41.45,41.37,41.39,70424.0,39.0121,39.0497,38.9744,38.9932,70424.0
2019-06-14 15:20:00,41.39,41.4,41.33,41.36,78906.0,38.9932,39.0026,38.9367,38.965,78906.0
2019-06-14 15:25:00,41.36,41.39,41.34,41.39,49498.0,38.965,38.9932,38.9461,38.9932,49498.0
2019-06-14 15:30:00,41.39,41.4,41.33,41.4,71445.0,38.9932,39.0026,38.9367,39.0026,71445.0
2019-06-14 15:35:00,41.39,41.49,41.39,41.43,91120.0,38.9932,39.0874,38.9932,39.0309,91120.0
2019-06-14 15:40:00,41.42,41.43,41.33,41.34,71077.0,39.0215,39.0309,38.9367,38.9461,71077.0
2019-06-14 15:45:00,41.34,41.37,41.27,41.28,97092.0,38.9461,38.9744,38.8802,38.8896,97092.0
2019-06-14 15:50:00,41.27,41.33,41.26,41.3,121671.0,38.8802,38.9367,38.8708,38.9084,121671.0
2019-06-14 15:55:00,41.3,41.31,41.22,41.24,511282.0,38.9084,38.9179,38.8331,38.8519,511282.0
2019-06-17 09:30:00,41.11,41.2,40.93,41.02,406708.0,38.7294,38.8142,38.5599,38.6446,406708.0
2019-06-17 09:35:00,41.02,41.03,40.83,40.86,128820.0,38.6446,38.6541,38.4657,38.4939,128820.0
2019-06-17 09:40:00,40.85,40.98,40.81,40.96,127626.0,38.4845,38.607,38.4468,38.5881,127626.0
2019-06-17 09:45:00,40.96,41.07,40.89,41.04,185228.0,38.5881,38.6918,38.5222,38.6635,185228.0
2019-06-17 09:50:00,41.04,41.1,40.93,41.07,167244.0,38.6635,38.72,38.5599,38.6918,167244.0
2019-06-17 09:55:00,41.07,41.12,41.0,41.02,593488.0,38.6918,38.7389,38.6258,38.6446,593488.0
2019-06-17 10:00:00,41.03,41.11,40.97,41.1,47775.0,38.6541,38.7294,38.5975,38.72,47775.0
2019-06-17 10:05:00,41.09,41.17,41.07,41.14,42875.0,38.7106,38.786,38.6918,38.7577,42875.0
2019-06-17 10:10:00,41.14,41.14,41.0,41.01,47950.0,38.7577,38.7577,38.6258,38.6352,47950.0
2019-06-17 10:15:00,41.01,41.05,40.82,40.83,58320.0,38.6352,38.6729,38.4562,38.4657,58320.0
2019-06-17 10:20:00,40.84,40.84,40.77,40.78,59500.0,38.4751,38.4751,38.4091,38.4185,59500.0
2019-06-17 10:25:00,40.79,40.83,40.75,40.78,71177.0,38.428,38.4657,38.3903,38.4185,71177.0
2019-06-17 10:30:00,40.78,40.8,40.75,40.76,72406.0,38.4185,38.4374,38.3903,38.3997,72406.0
2019-06-17 10:35:00,40.76,40.81,40.7,40.73,58927.0,38.3997,38.4468,38.3432,38.3714,58927.0
2019-06-17 10:40:00,40.73,40.75,40.7,40.75,59841.0,38.3714,38.3903,38.3432,38.3903,59841.0
2019-06-17 10:45:00,40.75,40.8,40.7,40.79,182509.0,38.3903,38.4374,38.3432,38.428,182509.0
2019-06-17 10:50:00,40.8,40.88,40.77,40.77,88386.0,38.4374,38.5128,38.4091,38.4091,88386.0
2019-06-17 10:55:00,40.77,40.81,40.74,40.77,48758.0,38.4091,38.4468,38.3809,38.4091,48758.0
2019-06-17 11:00:00,40.78,40.86,40.77,40.84,78041.0,38.4185,38.4939,38.4091,38.4751,78041.0
2019-06-17 11:05:00,40.84,40.84,40.7,40.72,63724.0,38.4751,38.4751,38.3432,38.362,63724.0
2019-06-17 11:10:00,40.72,40.72,40.61,40.65,60758.0,38.362,38.362,38.2584,38.2961,60758.0
2019-06-17 11:15:00,40.65,40.71,40.64,40.7,50637.0,38.2961,38.3526,38.2867,38.3432,50637.0
2019-06-17 11:20:00,40.7,40.72,40.66,40.66,302760.0,38.3432,38.362,38.3055,38.3055,302760.0
2019-06-17 11:25:00,40.66,40.72,40.65,40.69,85372.0,38.3055,38.362,38.2961,38.3338,85372.0
2019-06-17 11:30:00,40.68,40.75,40.68,40.7,70051.0,38.3243,38.3903,38.3243,38.3432,70051.0
2019-06-17 11:35:00,40.7,40.72,40.66,40.68,73134.0,38.3432,38.362,38.3055,38.3243,73134.0
2019-06-17 11:40:00,40.68,40.69,40.63,40.64,48936.0,38.3243,38.3338,38.2772,38.2867,48936.0
2019-06-17 11:45:00,40.63,40.64,40.58,40.59,90848.0,38.2772,38.2867,38.2301,38.2395,90848.0
2019-06-17 11:50:00,40.59,40.62,40.53,40.55,113239.0,38.2395,38.2678,38.183,38.2019,113239.0
2019-06-17 11:55:00,40.55,40.62,40.53,40.61,67935.0,38.2019,38.2678,38.183,38.2584,67935.0
2019-06-17 12:00:00,40.6,40.63,40.5,40.52,273783.0,38.249,38.2772,38.1548,38.1736,273783.0
2019-06-17 12:05:00,40.52,40.62,40.51,40.57,153415.0,38.1736,38.2678,38.1642,38.2207,153415.0
2019-06-17 12:10:00,40.57,40.59,40.54,40.56,34975.0,38.2207,38.2395,38.1924,38.2113,34975.0
2019-06-17 12:15:00,40.56,40.58,40.53,40.54,44575.0,38.2113,38.2301,38.183,38.1924,44575.0
2019-06-17 12:20:00,40.54,40.54,40.41,40.48,85930.0,38.1924,38.1924,38.07,38.1359,85930.0
2019-06-17 12:25:00,40.47,40.48,40.39,40.41,98734.0,38.1265,38.1359,38.0511,38.07,98734.0
2019-06-17 12:30:00,40.41,40.48,40.38,40.47,40927.0,38.07,38.1359,38.0417,38.1265,40927.0
2019-06-17 12:35:00,40.48,40.52,40.46,40.47,42366.0,38.1359,38.1736,38.1171,38.1265,42366.0
2019-06-17 12:40:00,40.47,40.49,40.44,40.45,42731.0,38.1265,38.1453,38.0982,38.1077,42731.0
2019-06-17 12:45:00,40.45,40.46,40.44,40.45,35854.0,38.1077,38.1171,38.0982,38.1077,35854.0
2019-06-17 12:50:00,40.44,40.44,40.38,40.39,38373.0,38.0982,38.0982,38.0417,38.0511,38373.0
2019-06-17 12:55:00,40.39,40.39,40.36,40.36,39566.0,38.0511,38.0511,38.0229,38.0229,39566.0
2019-06-17 13:00:00,40.37,40.37,40.33,40.34,54958.0,38.0323,38.0323,37.9946,38.004,54958.0
2019-06-17 13:05:00,40.34,40.36,40.27,40.29,134487.0,38.004,38.0229,37.9381,37.9569,134487.0
2019-06-17 13:10:00,40.29,40.32,40.28,40.3,56185.0,37.9569,37.9852,37.9475,37.9663,56185.0
2019-06-17 13:15:00,40.29,40.3,40.27,40.29,45197.0,37.9569,37.9663,37.9381,37.9569,45197.0
2019-06-17 13:20:00,40.29,40.3,40.24,40.26,116370.0,37.9569,37.9663,37.9098,37.9287,116370.0
2019-06-17 13:25:00,40.27,40.3,40.24,40.29,54981.0,37.9381,37.9663,37.9098,37.9569,54981.0
2019-06-17 13:30:00,40.28,40.39,40.26,40.38,58289.0,37.9475,38.0511,37.9287,38.0417,58289.0
2019-06-17 13:35:00,40.38,40.42,40.36,40.37,42876.0,38.0417,38.0794,38.0229,38.0323,42876.0
2019-06-17 13:40:00,40.37,40.38,40.31,40.35,100350.0,38.0323,38.0417,37.9758,38.0134,100350.0
2019-06-17 13:45:00,40.36,40.37,40.28,40.33,113017.0,38.0229,38.0323,37.9475,37.9946,113017.0
2019-06-17 13:50:00,40.32,40.37,40.31,40.34,79248.0,37.9852,38.0323,37.9758,38.004,79248.0
2019-06-17 13:55:00,40.35,40.41,40.35,40.4,44365.0,38.0134,38.07,38.0134,38.0606,44365.0
2019-06-17 14:00:00,40.4,40.5,40.4,40.48,50100.0,38.0606,38.1548,38.0606,38.1359,50100.0
2019-06-17 14:05:00,40.49,40.52,40.47,40.51,55051.0,38.1453,38.1736,38.1265,38.1642,55051.0
2019-06-17 14:10:00,40.5,40.52,40.49,40.52,87845.0,38.1548,38.1736,38.1453,38.1736,87845.0
2019-06-17 14:15:00,40.52,40.57,40.49,40.54,268754.0,38.1736,38.2207,38.1453,38.1924,268754.0
2019-06-17 14:20:00,40.54,40.55,40.48,40.54,572972.0,38.1924,38.2019,38.1359,38.1924,572972.0
2019-06-17 14:25:00,40.55,40.6,40.49,40.51,271245.0,38.2019,38.249,38.1453,38.1642,271245.0
2019-06-17 14:30:00,40.52,40.54,40.49,40.52,117303.0,38.1736,38.1924,38.1453,38.1736,117303.0
2019-06-17 14:35:00,40.52,40.55,40.52,40.54,41949.0,38.1736,38.2019,38.1736,38.1924,41949.0
2019-06-17 14:40:00,40.54,40.56,40.52,40.55,35156.0,38.1924,38.2113,38.1736,38.2019,35156.0
2019-06-17 14:45:00,40.54,40.59,40.53,40.55,73944.0,38.1924,38.2395,38.183,38.2019,73944.0
2019-06-17 14:50:00,40.55,40.56,40.48,40.48,219726.0,38.2019,38.2113,38.1359,38.1359,219726.0
2019-06-17 14:55:00,40.48,40.49,40.44,40.48,151879.0,38.1359,38.1453,38.0982,38.1359,151879.0
2019-06-17 15:00:00,40.48,40.53,40.45,40.52,180891.0,38.1359,38.183,38.1077,38.1736,180891.0
2019-06-17 15:05:00,40.52,40.54,40.49,40.51,81804.0,38.1736,38.1924,38.1453,38.1642,81804.0
2019-06-17 15:10:00,40.51,40.52,40.48,40.5,96043.0,38.1642,38.1736,38.1359,38.1548,96043.0
2019-06-17 15:15:00,40.5,40.51,40.49,40.5,106729.0,38.1548,38.1642,38.1453,38.1548,106729.0
2019-06-17 15:20:00,40.5,40.51,40.49,40.5,212243.0,38.1548,38.1642,38.1453,38.1548,212243.0
2019-06-17 15:25:00,40.5,40.53,40.49,40.51,119413.0,38.1548,38.183,38.1453,38.1642,119413.0
2019-06-17 15:30:00,40.5,40.56,40.49,40.5,337901.0,38.1548,38.2113,38.1453,38.1548,337901.0
2019-06-17 15:35:00,40.5,40.55,40.49,40.51,188649.0,38.1548,38.2019,38.1453,38.1642,188649.0
2019-06-17 15:40:00,40.51,40.52,40.49,40.5,133148.0,38.1642,38.1736,38.1453,38.1548,133148.0
2019-06-17 15:45:00,40.5,40.51,40.46,40.5,603853.0,38.1548,38.1642,38.1171,38.1548,603853.0
2019-06-17 15:50:00,40.5,40.51,40.42,40.49,351425.0,38.1548,38.1642,38.0794,38.1453,351425.0
2019-06-17 15:55:00,40.49,40.53,40.39,40.5,1035755.0,38.1453,38.183,38.0511,38.1548,1035755.0
2019-06-18 09:30:00,40.98,41.08,40.84,40.99,460216.0,38.607,38.7012,38.4751,38.6164,460216.0
2019-06-18 09:35:00,41.0,41.33,40.98,41.3,209789.0,38.6258,38.9367,38.607,38.9084,209789.0
2019-06-18 09:40:00,41.31,41.62,41.19,41.61,389356.0,38.9179,39.2099,38.8048,39.2005,389356.0
2019-06-18 09:45:00,41.61,41.82,41.53,41.78,306935.0,39.2005,39.3983,39.1251,39.3606,306935.0
2019-06-18 09:50:00,41.78,41.94,41.77,41.87,215783.0,39.3606,39.5114,39.3512,39.4454,215783.0
2019-06-18 09:55:00,41.86,41.93,41.78,41.86,145867.0,39.436,39.502,39.3606,39.436,145867.0
2019-06-18 10:00:00,41.86,42.05,41.76,42.04,264549.0,39.436,39.615,39.3418,39.6056,264549.0
2019-06-18 10:05:00,42.04,42.17,42.02,42.15,185965.0,39.6056,39.7281,39.5867,39.7092,185965.0
2019-06-18 10:10:00,42.15,42.28,42.12,42.26,144889.0,39.7092,39.8317,39.681,39.8128,144889.0
2019-06-18 10:15:00,42.27,42.27,42.11,42.15,161626.0,39.8223,39.8223,39.6715,39.7092,161626.0
2019-06-18 10:20:00,42.15,42.2,42.01,42.02,245764.0,39.7092,39.7563,39.5773,39.5867,245764.0
2019-06-18 10:25:00,42.02,42.19,42.01,42.14,105832.0,39.5867,39.7469,39.5773,39.6998,105832.0
2019-06-18 10:30:00,42.15,42.35,42.15,42.33,127475.0,39.7092,39.8976,39.7092,39.8788,127475.0
2019-06-18 10:35:00,42.33,42.47,42.28,42.38,171358.0,39.8788,40.0107,39.8317,39.9259,171358.0
2019-06-18 10:40:00,42.38,42.53,42.37,42.51,159156.0,39.9259,40.0672,39.9165,40.0484,159156.0
2019-06-18 10:45:00,42.51,42.55,42.47,42.5,116809.0,40.0484,40.0861,40.0107,40.0389,116809.0
2019-06-18 10:50:00,42.51,42.6,42.48,42.6,116175.0,40.0484,40.1332,40.0201,40.1332,116175.0
2019-06-18 10:55:00,42.59,42.6,42.47,42.48,55304.0,40.1237,40.1332,40.0107,40.0201,55304.0
2019-06-18 11:00:00,42.47,42.57,42.46,42.51,98197.0,40.0107,40.1049,40.0013,40.0484,98197.0
2019-06-18 11:05:00,42.51,42.6,42.49,42.52,72413.0,40.0484,40.1332,40.0295,40.0578,72413.0
2019-06-18 11:10:00,42.52,42.53,42.37,42.38,196930.0,40.0578,40.0672,39.9165,39.9259,196930.0
2019-06-18 11:15:00,42.38,42.5,42.36,42.5,115580.0,39.9259,40.0389,39.9071,40.0389,115580.0
2019-06-18 11:20:00,42.5,42.53,42.38,42.41,176212.0,40.0389,40.0672,39.9259,39.9542,176212.0
2019-06-18 11:25:00,42.41,42.5,42.33,42.34,114511.0,39.9542,40.0389,39.8788,39.8882,114511.0
2019-06-18 11:30:00,42.35,42.36,42.17,42.22,68879.0,39.8976,39.9071,39.7281,39.7752,68879.0
2019-06-18 11:35:00,42.21,42.29,42.2,42.27,64399.0,39.7657,39.8411,39.7563,39.8223,64399.0
2019-06-18 11:40:00,42.27,42.38,42.26,42.38,91124.0,39.8223,39.9259,39.8128,39.9259,91124.0
2019-06-18 11:45:00,42.38,42.46,42.35,42.38,126636.0,39.9259,40.0013,39.8976,39.9259,126636.0
2019-06-18 11:50:00,42.38,42.38,42.2,42.31,91885.0,39.9259,39.9259,39.7563,39.8599,91885.0
2019-06-18 11:55:00,42.31,42.36,42.26,42.36,104667.0,39.8599,39.9071,39.8128,39.9071,104667.0
2019-06-18 12:00:00,42.36,42.39,42.29,42.31,80432.0,39.9071,39.9353,39.8411,39.8599,80432.0
2019-06-18 12:05:00,42.32,42.37,42.31,42.37,76711.0,39.8694,39.9165,39.8599,39.9165,76711.0
2019-06-18 12:10:00,42.36,42.39,42.29,42.3,34391.0,39.9071,39.9353,39.8411,39.8505,34391.0
2019-06-18 12:15:00,42.3,42.31,42.24,42.26,189788.0,39.8505,39.8599,39.794,39.8128,189788.0
2019-06-18 12:20:00,42.26,42.26,42.17,42.18,231100.0,39.8128,39.8128,39.7281,39.7375,231100.0
2019-06-18 12:25:00,42.18,42.32,42.18,42.31,421445.0,39.7375,39.8694,39.7375,39.8599,421445.0
2019-06-18 12:30:00,42.3,42.33,42.27,42.3,47829.0,39.8505,39.8788,39.8223,39.8505,47829.0
2019-06-18 12:35:00,42.31,42.33,42.29,42.3,21268.0,39.8599,39.8788,39.8411,39.8505,21268.0
2019-06-18 12:40:00,42.3,42.32,42.28,42.3,32173.0,39.8505,39.8694,39.8317,39.8505,32173.0
2019-06-18 12:45:00,42.3,42.34,42.26,42.34,35307.0,39.8505,39.8882,39.8128,39.8882,35307.0
2019-06-18 12:50:00,42.34,42.36,42.3,42.33,33250.0,39.8882,39.9071,39.8505,39.8788,33250.0
2019-06-18 12:55:00,42.34,42.34,42.28,42.3,32674.0,39.8882,39.8882,39.8317,39.8505,32674.0
2019-06-18 13:00:00,42.29,42.33,42.26,42.28,66221.0,39.8411,39.8788,39.8128,39.8317,66221.0
2019-06-18 13:05:00,42.27,42.28,42.21,42.27,44791.0,39.8223,39.8317,39.7657,39.8223,44791.0
2019-06-18 13:10:00,42.27,42.36,42.26,42.3,36438.0,39.8223,39.9071,39.8128,39.8505,36438.0
2019-06-18 13:15:00,42.3,42.37,42.28,42.34,45031.0,39.8505,39.9165,39.8317,39.8882,45031.0
2019-06-18 13:20:00,42.35,42.37,42.31,42.33,27068.0,39.8976,39.9165,39.8599,39.8788,27068.0
2019-06-18 13:25:00,42.35,42.35,42.29,42.3,27636.0,39.8976,39.8976,39.8411,39.8505,27636.0
2019-06-18 13:30:00,42.3,42.37,42.29,42.31,28258.0,39.8505,39.9165,39.8411,39.8599,28258.0
2019-06-18 13:35:00,42.31,42.39,42.3,42.36,36799.0,39.8599,39.9353,39.8505,39.9071,36799.0
2019-06-18 13:40:00,42.36,42.4,42.33,42.35,37492.0,39.9071,39.9447,39.8788,39.8976,37492.0
2019-06-18 13:45:00,42.34,42.36,42.31,42.34,19560.0,39.8882,39.9071,39.8599,39.8882,19560.0
2019-06-18 13:50:00,42.34,42.37,42.32,42.36,20225.0,39.8882,39.9165,39.8694,39.9071,20225.0
2019-06-18 13:55:00,42.37,42.42,42.35,42.41,46928.0,39.9165,39.9636,39.8976,39.9542,46928.0
2019-06-18 14:00:00,42.42,42.49,42.41,42.42,30216.0,39.9636,40.0295,39.9542,39.9636,30216.0
2019-06-18 14:05:00,42.42,42.48,42.38,42.48,39930.0,39.9636,40.0201,39.9259,40.0201,39930.0
2019-06-18 14:10:00,42.48,42.55,42.46,42.53,62411.0,40.0201,40.0861,40.0013,40.0672,62411.0
2019-06-18 14:15:00,42.53,42.56,42.52,42.53,57025.0,40.0672,40.0955,40.0578,40.0672,57025.0
2019-06-18 14:20:00,42.54,42.58,42.53,42.56,30507.0,40.0766,40.1143,40.0672,40.0955,30507.0
2019-06-18 14:25:00,42.57,42.6,42.54,42.56,61857.0,40.1049,40.1332,40.0766,40.0955,61857.0
2019-06-18 14:30:00,42.55,42.6,42.54,42.57,36705.0,40.0861,40.1332,40.0766,40.1049,36705.0
2019-06-18 14:35:00,42.58,42.59,42.53,42.55,37531.0,40.1143,40.1237,40.0672,40.0861,37531.0
2019-06-18 14:40:00,42.54,42.56,42.52,42.55,46608.0,40.0766,40.0955,40.0578,40.0861,46608.0
2019-06-18 14:45:00,42.55,42.55,42.49,42.5,32740.0,40.0861,40.0861,40.0295,40.0389,32740.0
2019-06-18 14:50:00,42.5,42.51,42.44,42.48,36986.0,40.0389,40.0484,39.9824,40.0201,36986.0
2019-06-18 14:55:00,42.48,42.5,42.44,42.48,48086.0,40.0201,40.0389,39.9824,40.0201,48086.0
2019-06-18 15:00:00,42.48,42.5,42.45,42.48,58623.0,40.0201,40.0389,39.9918,40.0201,58623.0
2019-06-18 15:05:00,42.48,42.49,42.45,42.46,47209.0,40.0201,40.0295,39.9918,40.0013,47209.0
2019-06-18 15:10:00,42.47,42.52,42.43,42.43,69959.0,40.0107,40.0578,39.973,39.973,69959.0
2019-06-18 15:15:00,42.43,42.43,42.37,42.4,42666.0,39.973,39.973,39.9165,39.9447,42666.0
2019-06-18 15:20:00,42.4,42.44,42.39,42.41,50837.0,39.9447,39.9824,39.9353,39.9542,50837.0
2019-06-18 15:25:00,42.41,42.46,42.39,42.41,69936.0,39.9542,40.0013,39.9353,39.9542,69936.0
2019-06-18 15:30:00,42.41,42.44,42.34,42.37,111592.0,39.9542,39.9824,39.8882,39.9165,111592.0
2019-06-18 15:35:00,42.37,42.4,42.29,42.3,104281.0,39.9165,39.9447,39.8411,39.8505,104281.0
2019-06-18 15:40:00,42.3,42.36,42.29,42.33,102489.0,39.8505,39.9071,39.8411,39.8788,102489.0
2019-06-18 15:45:00,42.33,42.34,42.29,42.3,111185.0,39.8788,39.8882,39.8411,39.8505,111185.0
2019-06-18 15:50:00,42.29,42.34,42.27,42.3,210470.0,39.8411,39.8882,39.8223,39.8505,210470.0
2019-06-18 15:55:00,42.3,42.34,42.23,42.32,774677.0,39.8505,39.8882,39.7846,39.8694,774677.0
2019-06-19 09:30:00,42.59,42.69,42.41,42.54,372651.0,40.1237,40.2179,39.9542,40.0766,372651.0
2019-06-19 09:35:00,42.51,42.55,42.42,42.54,142856.0,40.0484,40.0861,39.9636,40.0766,142856.0
2019-06-19 09:40:00,42.53,42.59,42.48,42.51,77270.0,40.0672,40.1237,40.0201,40.0484,77270.0
2019-06-19 09:45:00,42.51,42.62,42.47,42.56,268761.0,40.0484,40.152,40.0107,40.0955,268761.0
2019-06-19 09:50:00,42.56,42.56,42.47,42.51,133050.0,40.0955,40.0955,40.0107,40.0484,133050.0
2019-06-19 09:55:00,42.51,42.52,42.35,42.41,262538.0,40.0484,40.0578,39.8976,39.9542,262538.0
2019-06-19 10:00:00,42.42,42.49,42.4,42.47,178358.0,39.9636,40.0295,39.9447,40.0107,178358.0
2019-06-19 10:05:00,42.47,42.5,42.39,42.44,105535.0,40.0107,40.0389,39.9353,39.9824,105535.0
2019-06-19 10:10:00,42.43,42.46,42.4,42.44,67925.0,39.973,40.0013,39.9447,39.9824,67925.0
2019-06-19 10:15:00,42.45,42.45,42.39,42.4,105495.0,39.9918,39.9918,39.9353,39.9447,105495.0
2019-06-19 10:20:00,42.4,42.42,42.35,42.39,156393.0,39.9447,39.9636,39.8976,39.9353,156393.0
2019-06-19 10:25:00,42.4,42.43,42.34,42.34,58070.0,39.9447,39.973,39.8882,39.8882,58070.0
2019-06-19 10:30:00,42.35,42.4,42.34,42.37,61713.0,39.8976,39.9447,39.8882,39.9165,61713.0
2019-06-19 10:35:00,42.36,42.4,42.35,42.38,30506.0,39.9071,39.9447,39.8976,39.9259,30506.0
2019-06-19 10:40:00,42.39,42.44,42.38,42.43,55500.0,39.9353,39.9824,39.9259,39.973,55500.0
2019-06-19 10:45:00,42.43,42.43,42.34,42.34,30001.0,39.973,39.973,39.8882,39.8882,30001.0
2019-06-19 10:50:00,42.35,42.36,42.27,42.32,147752.0,39.8976,39.9071,39.8223,39.8694,147752.0
2019-06-19 10:55:00,42.33,42.36,42.3,42.3,94638.0,39.8788,39.9071,39.8505,39.8505,94638.0
2019-06-19 11:00:00,42.31,42.44,42.31,42.44,38376.0,39.8599,39.9824,39.8599,39.9824,38376.0
2019-06-19 11:05:00,42.44,42.48,42.41,42.43,69818.0,39.9824,40.0201,39.9542,39.973,69818.0
2019-06-19 11:10:00,42.43,42.48,42.39,42.46,42782.0,39.973,40.0201,39.9353,40.0013,42782.0
2019-06-19 11:15:00,42.46,42.46,42.39,42.4,43759.0,40.0013,40.0013,39.9353,39.9447,43759.0
2019-06-19 11:20:00,42.41,42.45,42.38,42.44,25796.0,39.9542,39.9918,39.9259,39.9824,25796.0
2019-06-19 11:25:00,42.44,42.46,42.4,42.44,34911.0,39.9824,40.0013,39.9447,39.9824,34911.0
2019-06-19 11:30:00,42.43,42.46,42.41,42.45,77756.0,39.973,40.0013,39.9542,39.9918,77756.0
2019-06-19 11:35:00,42.44,42.45,42.41,42.45,57696.0,39.9824,39.9918,39.9542,39.9918,57696.0
2019-06-19 11:40:00,42.44,42.45,42.41,42.43,118197.0,39.9824,39.9918,39.9542,39.973,118197.0
2019-06-19 11:45:00,42.43,42.54,42.41,42.54,48093.0,39.973,40.0766,39.9542,40.0766,48093.0
2019-06-19 11:50:00,42.54,42.56,42.48,42.49,73014.0,40.0766,40.0955,40.0201,40.0295,73014.0
2019-06-19 11:55:00,42.5,42.51,42.47,42.5,19449.0,40.0389,40.0484,40.0107,40.0389,19449.0
2019-06-19 12:00:00,42.5,42.51,42.43,42.48,32687.0,40.0389,40.0484,39.973,40.0201,32687.0
2019-06-19 12:05:00,42.49,42.5,42.4,42.42,55269.0,40.0295,40.0389,39.9447,39.9636,55269.0
2019-06-19 12:10:00,42.42,42.46,42.42,42.44,30947.0,39.9636,40.0013,39.9636,39.9824,30947.0
2019-06-19 12:15:00,42.44,42.44,42.4,42.41,69422.0,39.9824,39.9824,39.9447,39.9542,69422.0
2019-06-19 12:20:00,42.41,42.44,42.4,42.44,25835.0,39.9542,39.9824,39.9447,39.9824,25835.0
2019-06-19 12:25:00,42.44,42.45,42.36,42.38,28368.0,39.9824,39.9918,39.9071,39.9259,28368.0
2019-06-19 12:30:00,42.38,42.41,42.33,42.33,26745.0,39.9259,39.9542,39.8788,39.8788,26745.0
2019-06-19 12:35:00,42.34,42.4,42.33,42.4,22076.0,39.8882,39.9447,39.8788,39.9447,22076.0
2019-06-19 12:40:00,42.4,42.4,42.38,42.4,24755.0,39.9447,39.9447,39.9259,39.9447,24755.0
2019-06-19 12:45:00,42.41,42.42,42.38,42.39,12165.0,39.9542,39.9636,39.9259,39.9353,12165.0
2019-06-19 12:50:00,42.38,42.4,42.35,42.36,173648.0,39.9259,39.9447,39.8976,39.9071,173648.0
2019-06-19 12:55:00,42.36,42.39,42.35,42.36,469361.0,39.9071,39.9353,39.8976,39.9071,469361.0
2019-06-19 13:00:00,42.36,42.38,42.35,42.36,309268.0,39.9071,39.9259,39.8976,39.9071,309268.0
2019-06-19 13:05:00,42.36,42.41,42.35,42.39,101829.0,39.9071,39.9542,39.8976,39.9353,101829.0
2019-06-19 13:10:00,42.39,42.41,42.38,42.38,61596.0,39.9353,39.9542,39.9259,39.9259,61596.0
2019-06-19 13:15:00,42.38,42.39,42.34,42.37,135116.0,39.9259,39.9353,39.8882,39.9165,135116.0
2019-06-19 13:20:00,42.36,42.38,42.35,42.37,105682.0,39.9071,39.9259,39.8976,39.9165,105682.0
2019-06-19 13:25:00,42.37,42.38,42.36,42.36,60630.0,39.9165,39.9259,39.9071,39.9071,60630.0
2019-06-19 13:30:00,42.37,42.38,42.34,42.34,48862.0,39.9165,39.9259,39.8882,39.8882,48862.0
2019-06-19 13:35:00,42.34,42.37,42.33,42.34,369329.0,39.8882,39.9165,39.8788,39.8882,369329.0
2019-06-19 13:40:00,42.35,42.37,42.34,42.36,52684.0,39.8976,39.9165,39.8882,39.9071,52684.0
2019-06-19 13:45:00,42.36,42.36,42.34,42.36,105024.0,39.9071,39.9071,39.8882,39.9071,105024.0
2019-06-19 13:50:00,42.35,42.38,42.32,42.32,77811.0,39.8976,39.9259,39.8694,39.8694,77811.0
2019-06-19 13:55:00,42.32,42.38,42.28,42.36,72657.0,39.8694,39.9259,39.8317,39.9071,72657.0
2019-06-19 14:00:00,42.37,42.73,42.24,42.72,263671.0,39.9165,40.2556,39.794,40.2462,263671.0
2019-06-19 14:05:00,42.74,42.84,42.63,42.66,102690.0,40.265,40.3593,40.1614,40.1897,102690.0
2019-06-19 14:10:00,42.66,42.68,42.55,42.55,60673.0,40.1897,40.2085,40.0861,40.0861,60673.0
2019-06-19 14:15:00,42.56,42.6,42.52,42.52,38434.0,40.0955,40.1332,40.0578,40.0578,38434.0
2019-06-19 14:20:00,42.52,42.53,42.38,42.4,51603.0,40.0578,40.0672,39.9259,39.9447,51603.0
2019-06-19 14:25:00,42.39,42.45,42.34,42.41,57556.0,39.9353,39.9918,39.8882,39.9542,57556.0
2019-06-19 14:30:00,42.41,42.63,42.38,42.59,64188.0,39.9542,40.1614,39.9259,40.1237,64188.0
2019-06-19 14:35:00,42.59,42.59,42.38,42.39,66504.0,40.1237,40.1237,39.9259,39.9353,66504.0
2019-06-19 14:40:00,42.39,42.44,42.34,42.41,115649.0,39.9353,39.9824,39.8882,39.9542,115649.0
2019-06-19 14:45:00,42.43,42.45,42.34,42.35,56434.0,39.973,39.9918,39.8882,39.8976,56434.0
2019-06-19 14:50:00,42.35,42.43,42.34,42.41,49168.0,39.8976,39.973,39.8882,39.9542,49168.0
2019-06-19 14:55:00,42.41,42.42,42.35,42.41,168985.0,39.9542,39.9636,39.8976,39.9542,168985.0
2019-06-19 15:00:00,42.41,42.56,42.39,42.54,70363.0,39.9542,40.0955,39.9353,40.0766,70363.0
2019-06-19 15:05:00,42.55,42.56,42.45,42.55,37908.0,40.0861,40.0955,39.9918,40.0861,37908.0
2019-06-19 15:10:00,42.55,42.64,42.53,42.64,79582.0,40.0861,40.1708,40.0672,40.1708,79582.0
2019-06-19 15:15:00,42.63,42.69,42.62,42.66,85731.0,40.1614,40.2179,40.152,40.1897,85731.0
2019-06-19 15:20:00,42.66,42.71,42.64,42.69,49369.0,40.1897,40.2368,40.1708,40.2179,49369.0
2019-06-19 15:25:00,42.7,42.72,42.6,42.62,43928.0,40.2274,40.2462,40.1332,40.152,43928.0
2019-06-19 15:30:00,42.61,42.65,42.52,42.55,117590.0,40.1426,40.1803,40.0578,40.0861,117590.0
2019-06-19 15:35:00,42.55,42.55,42.43,42.45,70965.0,40.0861,40.0861,39.973,39.9918,70965.0
2019-06-19 15:40:00,42.45,42.58,42.43,42.51,104889.0,39.9918,40.1143,39.973,40.0484,104889.0
2019-06-19 15:45:00,42.51,42.58,42.45,42.47,68645.0,40.0484,40.1143,39.9918,40.0107,68645.0
2019-06-19 15:50:00,42.47,42.55,42.45,42.5,106327.0,40.0107,40.0861,39.9918,40.0389,106327.0
2019-06-19 15:55:00,42.49,42.56,42.48,42.54,371163.0,40.0295,40.0955,40.0201,40.0766,371163.0
2019-06-20 09:30:00,43.72,43.99,43.67,43.79,449451.0,41.1883,41.4427,41.1412,41.2542,449451.0
2019-06-20 09:35:00,43.78,43.87,43.68,43.82,87657.0,41.2448,41.3296,41.1506,41.2825,87657.0
2019-06-20 09:40:00,43.82,43.84,43.36,43.41,203850.0,41.2825,41.3014,40.8491,40.8963,203850.0
2019-06-20 09:45:00,43.41,43.46,43.28,43.34,164760.0,40.8963,40.9434,40.7738,40.8303,164760.0
2019-06-20 09:50:00,43.34,43.56,43.34,43.54,98028.0,40.8303,41.0376,40.8303,41.0187,98028.0
2019-06-20 09:55:00,43.54,43.59,43.47,43.53,73454.0,41.0187,41.0658,40.9528,41.0093,73454.0
2019-06-20 10:00:00,43.54,43.64,43.5,43.59,118833.0,41.0187,41.1129,40.981,41.0658,118833.0
2019-06-20 10:05:00,43.61,43.69,43.48,43.51,146358.0,41.0847,41.16,40.9622,40.9905,146358.0
2019-06-20 10:10:00,43.51,43.57,43.47,43.51,83144.0,40.9905,41.047,40.9528,40.9905,83144.0
2019-06-20 10:15:00,43.51,43.54,43.43,43.46,164017.0,40.9905,41.0187,40.9151,40.9434,164017.0
2019-06-20 10:20:00,43.47,43.51,43.41,43.5,162790.0,40.9528,40.9905,40.8963,40.981,162790.0
2019-06-20 10:25:00,43.5,43.56,43.47,43.5,67673.0,40.981,41.0376,40.9528,40.981,67673.0
2019-06-20 10:30:00,43.5,43.59,43.49,43.52,81334.0,40.981,41.0658,40.9716,40.9999,81334.0
2019-06-20 10:35:00,43.52,43.55,43.49,43.5,57856.0,40.9999,41.0281,40.9716,40.981,57856.0
2019-06-20 10:40:00,43.5,43.52,43.46,43.48,246384.0,40.981,40.9999,40.9434,40.9622,246384.0
2019-06-20 10:45:00,43.48,43.52,43.39,43.47,193771.0,40.9622,40.9999,40.8774,40.9528,193771.0
2019-06-20 10:50:00,43.47,43.48,43.42,43.44,92756.0,40.9528,40.9622,40.9057,40.9245,92756.0
2019-06-20 10:55:00,43.44,43.45,43.33,43.33,72195.0,40.9245,40.9339,40.8209,40.8209,72195.0
2019-06-20 11:00:00,43.33,43.46,43.31,43.44,89415.0,40.8209,40.9434,40.802,40.9245,89415.0
2019-06-20 11:05:00,43.44,43.49,43.42,43.43,95314.0,40.9245,40.9716,40.9057,40.9151,95314.0
2019-06-20 11:10:00,43.43,43.44,43.31,43.31,56786.0,40.9151,40.9245,40.802,40.802,56786.0
2019-06-20 11:15:00,43.32,43.32,43.12,43.17,68336.0,40.8115,40.8115,40.623,40.6701,68336.0
2019-06-20 11:20:00,43.17,43.18,43.1,43.15,75086.0,40.6701,40.6796,40.6042,40.6513,75086.0
2019-06-20 11:25:00,43.15,43.21,43.1,43.19,58366.0,40.6513,40.7078,40.6042,40.689,58366.0
2019-06-20 11:30:00,43.18,43.23,43.17,43.18,67143.0,40.6796,40.7267,40.6701,40.6796,67143.0
2019-06-20 11:35:00,43.18,43.24,43.14,43.22,82776.0,40.6796,40.7361,40.6419,40.7173,82776.0
2019-06-20 11:40:00,43.22,43.29,43.2,43.28,56645.0,40.7173,40.7832,40.6984,40.7738,56645.0
2019-06-20 11:45:00,43.28,43.32,43.25,43.27,31703.0,40.7738,40.8115,40.7455,40.7644,31703.0
2019-06-20 11:50:00,43.27,43.3,43.26,43.3,30133.0,40.7644,40.7926,40.7549,40.7926,30133.0
2019-06-20 11:55:00,43.31,43.31,43.23,43.25,38319.0,40.802,40.802,40.7267,40.7455,38319.0
2019-06-20 12:00:00,43.26,43.28,43.22,43.23,40231.0,40.7549,40.7738,40.7173,40.7267,40231.0
2019-06-20 12:05:00,43.23,43.24,43.2,43.22,68681.0,40.7267,40.7361,40.6984,40.7173,68681.0
2019-06-20 12:10:00,43.21,43.22,43.13,43.14,193910.0,40.7078,40.7173,40.6325,40.6419,193910.0
2019-06-20 12:15:00,43.14,43.15,43.0,43.06,108437.0,40.6419,40.6513,40.51,40.5665,108437.0
2019-06-20 12:20:00,43.05,43.14,43.03,43.12,114734.0,40.5571,40.6419,40.5383,40.623,114734.0
2019-06-20 12:25:00,43.13,43.26,43.11,43.26,154282.0,40.6325,40.7549,40.6136,40.7549,154282.0
2019-06-20 12:30:00,43.27,43.31,43.21,43.21,64065.0,40.7644,40.802,40.7078,40.7078,64065.0
2019-06-20 12:35:00,43.22,43.22,43.17,43.18,109966.0,40.7173,40.7173,40.6701,40.6796,109966.0
2019-06-20 12:40:00,43.17,43.25,43.17,43.25,36968.0,40.6701,40.7455,40.6701,40.7455,36968.0
2019-06-20 12:45:00,43.24,43.27,43.21,43.25,32612.0,40.7361,40.7644,40.7078,40.7455,32612.0
2019-06-20 12:50:00,43.26,43.28,43.14,43.15,37206.0,40.7549,40.7738,40.6419,40.6513,37206.0
2019-06-20 12:55:00,43.15,43.24,43.13,43.23,38653.0,40.6513,40.7361,40.6325,40.7267,38653.0
2019-06-20 13:00:00,43.23,43.26,43.21,43.21,24177.0,40.7267,40.7549,40.7078,40.7078,24177.0
2019-06-20 13:05:00,43.22,43.27,43.21,43.26,23339.0,40.7173,40.7644,40.7078,40.7549,23339.0
2019-06-20 13:10:00,43.25,43.26,43.21,43.23,23073.0,40.7455,40.7549,40.7078,40.7267,23073.0
2019-06-20 13:15:00,43.24,43.24,43.21,43.22,77386.0,40.7361,40.7361,40.7078,40.7173,77386.0
2019-06-20 13:20:00,43.23,43.23,43.19,43.21,44402.0,40.7267,40.7267,40.689,40.7078,44402.0
2019-06-20 13:25:00,43.22,43.26,43.2,43.25,27945.0,40.7173,40.7549,40.6984,40.7455,27945.0
2019-06-20 13:30:00,43.26,43.34,43.25,43.26,78921.0,40.7549,40.8303,40.7455,40.7549,78921.0
2019-06-20 13:35:00,43.27,43.28,43.23,43.25,35923.0,40.7644,40.7738,40.7267,40.7455,35923.0
2019-06-20 13:40:00,43.25,43.26,43.23,43.25,54943.0,40.7455,40.7549,40.7267,40.7455,54943.0
2019-06-20 13:45:00,43.25,43.27,43.24,43.27,53915.0,40.7455,40.7644,40.7361,40.7644,53915.0
2019-06-20 13:50:00,43.27,43.3,43.24,43.25,28359.0,40.7644,40.7926,40.7361,40.7455,28359.0
2019-06-20 13:55:00,43.26,43.27,43.24,43.25,44173.0,40.7549,40.7644,40.7361,40.7455,44173.0
2019-06-20 14:00:00,43.24,43.33,43.24,43.3,42927.0,40.7361,40.8209,40.7361,40.7926,42927.0
2019-06-20 14:05:00,43.3,43.32,43.25,43.27,30394.0,40.7926,40.8115,40.7455,40.7644,30394.0
2019-06-20 14:10:00,43.28,43.3,43.26,43.27,26451.0,40.7738,40.7926,40.7549,40.7644,26451.0
2019-06-20 14:15:00,43.27,43.32,43.25,43.32,28207.0,40.7644,40.8115,40.7455,40.8115,28207.0
2019-06-20 14:20:00,43.32,43.34,43.26,43.27,31081.0,40.8115,40.8303,40.7549,40.7644,31081.0
2019-06-20 14:25:00,43.27,43.31,43.27,43.29,43208.0,40.7644,40.802,40.7644,40.7832,43208.0
2019-06-20 14:30:00,43.29,43.29,43.24,43.27,26672.0,40.7832,40.7832,40.7361,40.7644,26672.0
2019-06-20 14:35:00,43.27,43.27,43.2,43.23,58855.0,40.7644,40.7644,40.6984,40.7267,58855.0
2019-06-20 14:40:00,43.23,43.23,43.16,43.17,38756.0,40.7267,40.7267,40.6607,40.6701,38756.0
2019-06-20 14:45:00,43.17,43.19,43.15,43.18,58062.0,40.6701,40.689,40.6513,40.6796,58062.0
2019-06-20 14:50:00,43.19,43.19,43.13,43.13,181758.0,40.689,40.689,40.6325,40.6325,181758.0
2019-06-20 14:55:00,43.14,43.16,43.12,43.15,202301.0,40.6419,40.6607,40.623,40.6513,202301.0
2019-06-20 15:00:00,43.16,43.16,43.09,43.13,224413.0,40.6607,40.6607,40.5948,40.6325,224413.0
2019-06-20 15:05:00,43.13,43.16,43.11,43.14,38591.0,40.6325,40.6607,40.6136,40.6419,38591.0
2019-06-20 15:10:00,43.15,43.23,43.14,43.22,38667.0,40.6513,40.7267,40.6419,40.7173,38667.0
2019-06-20 15:15:00,43.22,43.25,43.2,43.23,55560.0,40.7173,40.7455,40.6984,40.7267,55560.0
2019-06-20 15:20:00,43.24,43.25,43.21,43.22,44880.0,40.7361,40.7455,40.7078,40.7173,44880.0
2019-06-20 15:25:00,43.22,43.25,43.2,43.22,68045.0,40.7173,40.7455,40.6984,40.7173,68045.0
2019-06-20 15:30:00,43.22,43.24,43.19,43.2,53897.0,40.7173,40.7361,40.689,40.6984,53897.0
2019-06-20 15:35:00,43.2,43.23,43.19,43.23,52318.0,40.6984,40.7267,40.689,40.7267,52318.0
2019-06-20 15:40:00,43.23,43.29,43.2,43.24,87447.0,40.7267,40.7832,40.6984,40.7361,87447.0
2019-06-20 15:45:00,43.24,43.26,43.18,43.2,200353.0,40.7361,40.7549,40.6796,40.6984,200353.0
2019-06-20 15:50:00,43.2,43.24,43.19,43.21,163841.0,40.6984,40.7361,40.689,40.7078,163841.0
2019-06-20 15:55:00,43.21,43.25,43.19,43.22,452852.0,40.7078,40.7455,40.689,40.7173,452852.0
2019-06-21 09:30:00,42.83,43.0,42.75,42.83,1064298.0,40.3498,40.51,40.2745,40.3498,1064298.0
2019-06-21 09:35:00,42.83,42.86,42.74,42.75,170803.0,40.3498,40.3781,40.265,40.2745,170803.0
2019-06-21 09:40:00,42.75,42.96,42.73,42.79,115541.0,40.2745,40.4723,40.2556,40.3122,115541.0
2019-06-21 09:45:00,42.78,42.82,42.73,42.77,149325.0,40.3027,40.3404,40.2556,40.2933,149325.0
2019-06-21 09:50:00,42.77,42.82,42.66,42.77,217033.0,40.2933,40.3404,40.1897,40.2933,217033.0
2019-06-21 09:55:00,42.77,42.83,42.7,42.71,152884.0,40.2933,40.3498,40.2274,40.2368,152884.0
2019-06-21 10:00:00,42.71,42.72,42.61,42.69,137453.0,40.2368,40.2462,40.1426,40.2179,137453.0
2019-06-21 10:05:00,42.69,42.74,42.65,42.71,128041.0,40.2179,40.265,40.1803,40.2368,128041.0
2019-06-21 10:10:00,42.71,42.79,42.7,42.74,77243.0,40.2368,40.3122,40.2274,40.265,77243.0
2019-06-21 10:15:00,42.74,42.83,42.74,42.8,70325.0,40.265,40.3498,40.265,40.3216,70325.0
2019-06-21 10:20:00,42.8,42.81,42.74,42.8,69488.0,40.3216,40.331,40.265,40.3216,69488.0
2019-06-21 10:25:00,42.8,42.8,42.74,42.75,59170.0,40.3216,40.3216,40.265,40.2745,59170.0
2019-06-21 10:30:00,42.75,42.79,42.69,42.73,90823.0,40.2745,40.3122,40.2179,40.2556,90823.0
2019-06-21 10:35:00,42.72,42.73,42.65,42.71,74804.0,40.2462,40.2556,40.1803,40.2368,74804.0
2019-06-21 10:40:00,42.72,42.8,42.68,42.79,123078.0,40.2462,40.3216,40.2085,40.3122,123078.0
2019-06-21 10:45:00,42.79,42.82,42.71,42.74,400313.0,40.3122,40.3404,40.2368,40.265,400313.0
2019-06-21 10:50:00,42.74,42.79,42.69,42.76,75168.0,40.265,40.3122,40.2179,40.2839,75168.0
2019-06-21 10:55:00,42.76,42.8,42.73,42.79,54344.0,40.2839,40.3216,40.2556,40.3122,54344.0
2019-06-21 11:00:00,42.8,42.97,42.8,42.91,147875.0,40.3216,40.4817,40.3216,40.4252,147875.0
2019-06-21 11:05:00,42.91,43.2,42.9,43.17,173039.0,40.4252,40.6984,40.4158,40.6701,173039.0
2019-06-21 11:10:00,43.17,43.18,43.08,43.08,81639.0,40.6701,40.6796,40.5854,40.5854,81639.0
2019-06-21 11:15:00,43.09,43.1,43.03,43.1,35246.0,40.5948,40.6042,40.5383,40.6042,35246.0
2019-06-21 11:20:00,43.1,43.15,43.04,43.04,44450.0,40.6042,40.6513,40.5477,40.5477,44450.0
2019-06-21 11:25:00,43.03,43.03,42.95,42.95,48730.0,40.5383,40.5383,40.4629,40.4629,48730.0
2019-06-21 11:30:00,42.96,43.04,42.95,43.02,44996.0,40.4723,40.5477,40.4629,40.5288,44996.0
2019-06-21 11:35:00,43.01,43.06,42.96,42.97,31259.0,40.5194,40.5665,40.4723,40.4817,31259.0
2019-06-21 11:40:00,42.96,43.01,42.94,42.94,32994.0,40.4723,40.5194,40.4535,40.4535,32994.0
2019-06-21 11:45:00,42.95,43.0,42.89,42.93,167246.0,40.4629,40.51,40.4064,40.444,167246.0
2019-06-21 11:50:00,42.94,42.96,42.85,42.86,93063.0,40.4535,40.4723,40.3687,40.3781,93063.0
2019-06-21 11:55:00,42.86,42.89,42.84,42.85,72692.0,40.3781,40.4064,40.3593,40.3687,72692.0
2019-06-21 12:00:00,42.86,42.88,42.85,42.86,55446.0,40.3781,40.3969,40.3687,40.3781,55446.0
2019-06-21 12:05:00,42.86,42.86,42.8,42.8,50758.0,40.3781,40.3781,40.3216,40.3216,50758.0
2019-06-21 12:10:00,42.8,42.82,42.77,42.79,45916.0,40.3216,40.3404,40.2933,40.3122,45916.0
2019-06-21 12:15:00,42.79,42.8,42.74,42.74,66345.0,40.3122,40.3216,40.265,40.265,66345.0
2019-06-21 12:20:00,42.75,42.79,42.73,42.75,96630.0,40.2745,40.3122,40.2556,40.2745,96630.0
2019-06-21 12:25:00,42.75,42.85,42.75,42.85,22091.0,40.2745,40.3687,40.2745,40.3687,22091.0
2019-06-21 12:30:00,42.84,42.84,42.8,42.82,26455.0,40.3593,40.3593,40.3216,40.3404,26455.0
2019-06-21 12:35:00,42.81,42.92,42.81,42.91,57886.0,40.331,40.4346,40.331,40.4252,57886.0
2019-06-21 12:40:00,42.9,42.91,42.87,42.9,85712.0,40.4158,40.4252,40.3875,40.4158,85712.0
2019-06-21 12:45:00,42.92,43.03,42.92,43.01,83806.0,40.4346,40.5383,40.4346,40.5194,83806.0
2019-06-21 12:50:00,43.02,43.02,42.98,42.98,20803.0,40.5288,40.5288,40.4912,40.4912,20803.0
2019-06-21 12:55:00,42.98,43.0,42.97,43.0,35819.0,40.4912,40.51,40.4817,40.51,35819.0
2019-06-21 13:00:00,43.01,43.02,42.93,42.97,61855.0,40.5194,40.5288,40.444,40.4817,61855.0
2019-06-21 13:05:00,42.98,43.01,42.97,43.0,20143.0,40.4912,40.5194,40.4817,40.51,20143.0
2019-06-21 13:10:00,43.0,43.01,42.97,42.98,21015.0,40.51,40.5194,40.4817,40.4912,21015.0
2019-06-21 13:15:00,42.99,43.0,42.95,42.97,27776.0,40.5006,40.51,40.4629,40.4817,27776.0
2019-06-21 13:20:00,42.98,43.0,42.95,42.98,32243.0,40.4912,40.51,40.4629,40.4912,32243.0
2019-06-21 13:25:00,42.98,43.0,42.96,43.0,33624.0,40.4912,40.51,40.4723,40.51,33624.0
2019-06-21 13:30:00,43.0,43.0,42.96,42.98,20980.0,40.51,40.51,40.4723,40.4912,20980.0
2019-06-21 13:35:00,42.98,42.98,42.94,42.95,26981.0,40.4912,40.4912,40.4535,40.4629,26981.0
2019-06-21 13:40:00,42.95,42.97,42.94,42.95,38966.0,40.4629,40.4817,40.4535,40.4629,38966.0
2019-06-21 13:45:00,42.95,42.98,42.94,42.98,27925.0,40.4629,40.4912,40.4535,40.4912,27925.0
2019-06-21 13:50:00,42.98,42.99,42.95,42.96,22696.0,40.4912,40.5006,40.4629,40.4723,22696.0
2019-06-21 13:55:00,42.96,43.0,42.96,42.99,28153.0,40.4723,40.51,40.4723,40.5006,28153.0
2019-06-21 14:00:00,42.99,43.03,42.94,43.03,71909.0,40.5006,40.5383,40.4535,40.5383,71909.0
2019-06-21 14:05:00,43.04,43.14,43.03,43.14,148540.0,40.5477,40.6419,40.5383,40.6419,148540.0
2019-06-21 14:10:00,43.13,43.19,43.1,43.17,158984.0,40.6325,40.689,40.6042,40.6701,158984.0
2019-06-21 14:15:00,43.16,43.17,43.09,43.09,27868.0,40.6607,40.6701,40.5948,40.5948,27868.0
2019-06-21 14:20:00,43.09,43.12,43.06,43.09,31499.0,40.5948,40.623,40.5665,40.5948,31499.0
2019-06-21 14:25:00,43.09,43.14,43.06,43.06,41797.0,40.5948,40.6419,40.5665,40.5665,41797.0
2019-06-21 14:30:00,43.06,43.06,42.99,43.05,41372.0,40.5665,40.5665,40.5006,40.5571,41372.0
2019-06-21 14:35:00,43.05,43.05,42.97,43.0,45013.0,40.5571,40.5571,40.4817,40.51,45013.0
2019-06-21 14:40:00,43.0,43.01,42.97,42.98,37498.0,40.51,40.5194,40.4817,40.4912,37498.0
2019-06-21 14:45:00,42.99,43.08,42.99,43.07,32524.0,40.5006,40.5854,40.5006,40.5759,32524.0
2019-06-21 14:50:00,43.08,43.09,43.04,43.05,36096.0,40.5854,40.5948,40.5477,40.5571,36096.0
2019-06-21 14:55:00,43.05,43.09,43.04,43.06,37502.0,40.5571,40.5948,40.5477,40.5665,37502.0
2019-06-21 15:00:00,43.06,43.08,43.06,43.08,25114.0,40.5665,40.5854,40.5665,40.5854,25114.0
2019-06-21 15:05:00,43.07,43.14,43.06,43.13,50426.0,40.5759,40.6419,40.5665,40.6325,50426.0
2019-06-21 15:10:00,43.14,43.14,43.08,43.14,34555.0,40.6419,40.6419,40.5854,40.6419,34555.0
2019-06-21 15:15:00,43.13,43.15,43.11,43.14,33900.0,40.6325,40.6513,40.6136,40.6419,33900.0
2019-06-21 15:20:00,43.15,43.16,43.12,43.13,50804.0,40.6513,40.6607,40.623,40.6325,50804.0
2019-06-21 15:25:00,43.13,43.15,43.12,43.13,81713.0,40.6325,40.6513,40.623,40.6325,81713.0
2019-06-21 15:30:00,43.13,43.16,43.11,43.12,63116.0,40.6325,40.6607,40.6136,40.623,63116.0
2019-06-21 15:35:00,43.12,43.16,43.12,43.13,71749.0,40.623,40.6607,40.623,40.6325,71749.0
2019-06-21 15:40:00,43.13,43.17,43.12,43.14,109871.0,40.6325,40.6701,40.623,40.6419,109871.0
2019-06-21 15:45:00,43.14,43.14,43.0,43.02,186364.0,40.6419,40.6419,40.51,40.5288,186364.0
2019-06-21 15:50:00,43.02,43.03,42.98,43.0,153453.0,40.5288,40.5383,40.4912,40.51,153453.0
2019-06-21 15:55:00,43.0,43.05,42.94,42.95,943876.0,40.51,40.5571,40.4535,40.4629,943876.0
2019-06-24 09:30:00,42.91,42.93,42.76,42.89,415027.0,40.4252,40.444,40.2839,40.4064,415027.0
2019-06-24 09:35:00,42.91,42.92,42.69,42.75,279591.0,40.4252,40.4346,40.2179,40.2745,279591.0
2019-06-24 09:40:00,42.75,42.85,42.58,42.59,245937.0,40.2745,40.3687,40.1143,40.1237,245937.0
2019-06-24 09:45:00,42.59,42.67,42.38,42.44,438800.0,40.1237,40.1991,39.9259,39.9824,438800.0
2019-06-24 09:50:00,42.44,42.5,42.4,42.46,218448.0,39.9824,40.0389,39.9447,40.0013,218448.0
2019-06-24 09:55:00,42.47,42.65,42.43,42.57,101408.0,40.0107,40.1803,39.973,40.1049,101408.0
2019-06-24 10:00:00,42.57,42.74,42.55,42.68,142188.0,40.1049,40.265,40.0861,40.2085,142188.0
2019-06-24 10:05:00,42.67,42.74,42.62,42.67,232065.0,40.1991,40.265,40.152,40.1991,232065.0
2019-06-24 10:10:00,42.68,42.75,42.64,42.65,135339.0,40.2085,40.2745,40.1708,40.1803,135339.0
2019-06-24 10:15:00,42.66,42.72,42.61,42.62,189150.0,40.1897,40.2462,40.1426,40.152,189150.0
2019-06-24 10:20:00,42.62,42.63,42.51,42.6,106050.0,40.152,40.1614,40.0484,40.1332,106050.0
2019-06-24 10:25:00,42.6,42.69,42.56,42.69,139498.0,40.1332,40.2179,40.0955,40.2179,139498.0
2019-06-24 10:30:00,42.69,42.73,42.65,42.66,56832.0,40.2179,40.2556,40.1803,40.1897,56832.0
2019-06-24 10:35:00,42.65,42.74,42.63,42.64,68613.0,40.1803,40.265,40.1614,40.1708,68613.0
2019-06-24 10:40:00,42.64,42.68,42.59,42.67,79397.0,40.1708,40.2085,40.1237,40.1991,79397.0
2019-06-24 10:45:00,42.67,42.75,42.65,42.66,78828.0,40.1991,40.2745,40.1803,40.1897,78828.0
2019-06-24 10:50:00,42.66,42.68,42.65,42.65,84864.0,40.1897,40.2085,40.1803,40.1803,84864.0
2019-06-24 10:55:00,42.65,42.71,42.57,42.69,74447.0,40.1803,40.2368,40.1049,40.2179,74447.0
2019-06-24 11:00:00,42.68,42.71,42.62,42.66,64865.0,40.2085,40.2368,40.152,40.1897,64865.0
2019-06-24 11:05:00,42.65,42.72,42.6,42.61,72237.0,40.1803,40.2462,40.1332,40.1426,72237.0
2019-06-24 11:10:00,42.61,42.68,42.58,42.64,70929.0,40.1426,40.2085,40.1143,40.1708,70929.0
2019-06-24 11:15:00,42.64,42.66,42.52,42.54,48669.0,40.1708,40.1897,40.0578,40.0766,48669.0
2019-06-24 11:20:00,42.53,42.59,42.5,42.52,69763.0,40.0672,40.1237,40.0389,40.0578,69763.0
2019-06-24 11:25:00,42.53,42.63,42.5,42.63,67628.0,40.0672,40.1614,40.0389,40.1614,67628.0
2019-06-24 11:30:00,42.62,42.64,42.57,42.6,50721.0,40.152,40.1708,40.1049,40.1332,50721.0
2019-06-24 11:35:00,42.61,42.61,42.56,42.57,53664.0,40.1426,40.1426,40.0955,40.1049,53664.0
2019-06-24 11:40:00,42.57,42.63,42.57,42.59,80099.0,40.1049,40.1614,40.1049,40.1237,80099.0
2019-06-24 11:45:00,42.59,42.66,42.56,42.66,65996.0,40.1237,40.1897,40.0955,40.1897,65996.0
2019-06-24 11:50:00,42.66,42.68,42.6,42.61,43048.0,40.1897,40.2085,40.1332,40.1426,43048.0
2019-06-24 11:55:00,42.61,42.65,42.51,42.51,43363.0,40.1426,40.1803,40.0484,40.0484,43363.0
2019-06-24 12:00:00,42.52,42.57,42.46,42.47,64921.0,40.0578,40.1049,40.0013,40.0107,64921.0
2019-06-24 12:05:00,42.46,42.49,42.43,42.44,57956.0,40.0013,40.0295,39.973,39.9824,57956.0
2019-06-24 12:10:00,42.45,42.46,42.36,42.41,42733.0,39.9918,40.0013,39.9071,39.9542,42733.0
2019-06-24 12:15:00,42.41,42.54,42.4,42.53,65162.0,39.9542,40.0766,39.9447,40.0672,65162.0
2019-06-24 12:20:00,42.52,42.54,42.48,42.52,56949.0,40.0578,40.0766,40.0201,40.0578,56949.0
2019-06-24 12:25:00,42.52,42.57,42.52,42.52,47092.0,40.0578,40.1049,40.0578,40.0578,47092.0
2019-06-24 12:30:00,42.52,42.58,42.49,42.52,57667.0,40.0578,40.1143,40.0295,40.0578,57667.0
2019-06-24 12:35:00,42.53,42.56,42.5,42.51,34224.0,40.0672,40.0955,40.0389,40.0484,34224.0
2019-06-24 12:40:00,42.51,42.59,42.5,42.59,42982.0,40.0484,40.1237,40.0389,40.1237,42982.0
2019-06-24 12:45:00,42.58,42.61,42.54,42.59,54273.0,40.1143,40.1426,40.0766,40.1237,54273.0
2019-06-24 12:50:00,42.59,42.6,42.55,42.57,34466.0,40.1237,40.1332,40.0861,40.1049,34466.0
2019-06-24 12:55:00,42.57,42.58,42.56,42.58,24184.0,40.1049,40.1143,40.0955,40.1143,24184.0
2019-06-24 13:00:00,42.58,42.59,42.55,42.55,36030.0,40.1143,40.1237,40.0861,40.0861,36030.0
2019-06-24 13:05:00,42.55,42.57,42.54,42.54,32984.0,40.0861,40.1049,40.0766,40.0766,32984.0
2019-06-24 13:10:00,42.54,42.59,42.54,42.56,46065.0,40.0766,40.1237,40.0766,40.0955,46065.0
2019-06-24 13:15:00,42.55,42.58,42.54,42.57,30036.0,40.0861,40.1143,40.0766,40.1049,30036.0
2019-06-24 13:20:00,42.56,42.58,42.52,42.52,30029.0,40.0955,40.1143,40.0578,40.0578,30029.0
2019-06-24 13:25:00,42.52,42.54,42.49,42.51,34370.0,40.0578,40.0766,40.0295,40.0484,34370.0
2019-06-24 13:30:00,42.51,42.56,42.5,42.52,37912.0,40.0484,40.0955,40.0389,40.0578,37912.0
2019-06-24 13:35:00,42.53,42.56,42.52,42.56,44497.0,40.0672,40.0955,40.0578,40.0955,44497.0
2019-06-24 13:40:00,42.56,42.57,42.51,42.54,43792.0,40.0955,40.1049,40.0484,40.0766,43792.0
2019-06-24 13:45:00,42.54,42.55,42.5,42.54,33484.0,40.0766,40.0861,40.0389,40.0766,33484.0
2019-06-24 13:50:00,42.54,42.56,42.51,42.52,37629.0,40.0766,40.0955,40.0484,40.0578,37629.0
2019-06-24 13:55:00,42.52,42.57,42.52,42.55,29562.0,40.0578,40.1049,40.0578,40.0861,29562.0
2019-06-24 14:00:00,42.55,42.61,42.54,42.55,36670.0,40.0861,40.1426,40.0766,40.0861,36670.0
2019-06-24 14:05:00,42.55,42.59,42.54,42.55,37781.0,40.0861,40.1237,40.0766,40.0861,37781.0
2019-06-24 14:10:00,42.55,42.57,42.53,42.54,29664.0,40.0861,40.1049,40.0672,40.0766,29664.0
2019-06-24 14:15:00,42.54,42.58,42.52,42.55,38404.0,40.0766,40.1143,40.0578,40.0861,38404.0
2019-06-24 14:20:00,42.54,42.56,42.49,42.52,48553.0,40.0766,40.0955,40.0295,40.0578,48553.0
2019-06-24 14:25:00,42.52,42.57,42.42,42.45,195520.0,40.0578,40.1049,39.9636,39.9918,195520.0
2019-06-24 14:30:00,42.44,42.46,42.41,42.41,46218.0,39.9824,40.0013,39.9542,39.9542,46218.0
2019-06-24 14:35:00,42.41,42.44,42.38,42.4,52179.0,39.9542,39.9824,39.9259,39.9447,52179.0
2019-06-24 14:40:00,42.4,42.44,42.34,42.34,49238.0,39.9447,39.9824,39.8882,39.8882,49238.0
2019-06-24 14:45:00,42.34,42.39,42.31,42.34,48315.0,39.8882,39.9353,39.8599,39.8882,48315.0
2019-06-24 14:50:00,42.33,42.4,42.33,42.39,141829.0,39.8788,39.9447,39.8788,39.9353,141829.0
2019-06-24 14:55:00,42.38,42.42,42.37,42.39,111255.0,39.9259,39.9636,39.9165,39.9353,111255.0
2019-06-24 15:00:00,42.39,42.42,42.38,42.42,75994.0,39.9353,39.9636,39.9259,39.9636,75994.0
2019-06-24 15:05:00,42.42,42.46,42.4,42.41,48571.0,39.9636,40.0013,39.9447,39.9542,48571.0
2019-06-24 15:10:00,42.4,42.47,42.38,42.46,113194.0,39.9447,40.0107,39.9259,40.0013,113194.0
2019-06-24 15:15:00,42.47,42.48,42.39,42.39,153552.0,40.0107,40.0201,39.9353,39.9353,153552.0
2019-06-24 15:20:00,42.4,42.43,42.38,42.4,176500.0,39.9447,39.973,39.9259,39.9447,176500.0
2019-06-24 15:25:00,42.4,42.41,42.29,42.29,89624.0,39.9447,39.9542,39.8411,39.8411,89624.0
2019-06-24 15:30:00,42.3,42.32,42.24,42.26,105733.0,39.8505,39.8694,39.794,39.8128,105733.0
2019-06-24 15:35:00,42.26,42.34,42.25,42.34,176759.0,39.8128,39.8882,39.8034,39.8882,176759.0
2019-06-24 15:40:00,42.34,42.39,42.33,42.39,216663.0,39.8882,39.9353,39.8788,39.9353,216663.0
2019-06-24 15:45:00,42.39,42.39,42.33,42.34,174635.0,39.9353,39.9353,39.8788,39.8882,174635.0
2019-06-24 15:50:00,42.34,42.34,42.26,42.26,496885.0,39.8882,39.8882,39.8128,39.8128,496885.0
2019-06-24 15:55:00,42.27,42.34,42.25,42.34,641618.0,39.8223,39.8882,39.8034,39.8882,641618.0
2019-06-25 09:30:00,42.25,42.55,42.19,42.45,223906.0,39.8034,40.0861,39.7469,39.9918,223906.0
2019-06-25 09:35:00,42.45,42.49,42.2,42.31,211267.0,39.9918,40.0295,39.7563,39.8599,211267.0
2019-06-25 09:40:00,42.3,42.41,42.22,42.4,85877.0,39.8505,39.9542,39.7752,39.9447,85877.0
2019-06-25 09:45:00,42.39,42.46,42.25,42.3,83038.0,39.9353,40.0013,39.8034,39.8505,83038.0
2019-06-25 09:50:00,42.29,42.6,42.29,42.56,123583.0,39.8411,40.1332,39.8411,40.0955,123583.0
2019-06-25 09:55:00,42.57,42.64,42.48,42.59,101330.0,40.1049,40.1708,40.0201,40.1237,101330.0
2019-06-25 10:00:00,42.58,42.65,42.49,42.55,73974.0,40.1143,40.1803,40.0295,40.0861,73974.0
2019-06-25 10:05:00,42.56,42.66,42.55,42.65,69911.0,40.0955,40.1897,40.0861,40.1803,69911.0
2019-06-25 10:10:00,42.65,42.7,42.58,42.61,99877.0,40.1803,40.2274,40.1143,40.1426,99877.0
2019-06-25 10:15:00,42.6,42.62,42.48,42.48,152353.0,40.1332,40.152,40.0201,40.0201,152353.0
2019-06-25 10:20:00,42.48,42.55,42.42,42.53,113869.0,40.0201,40.0861,39.9636,40.0672,113869.0
2019-06-25 10:25:00,42.53,42.61,42.53,42.59,54003.0,40.0672,40.1426,40.0672,40.1237,54003.0
2019-06-25 10:30:00,42.58,42.6,42.48,42.5,69103.0,40.1143,40.1332,40.0201,40.0389,69103.0
2019-06-25 10:35:00,42.51,42.62,42.5,42.56,57835.0,40.0484,40.152,40.0389,40.0955,57835.0
2019-06-25 10:40:00,42.56,42.61,42.5,42.54,102427.0,40.0955,40.1426,40.0389,40.0766,102427.0
2019-06-25 10:45:00,42.55,42.57,42.45,42.45,73835.0,40.0861,40.1049,39.9918,39.9918,73835.0
2019-06-25 10:50:00,42.45,42.54,42.41,42.43,133282.0,39.9918,40.0766,39.9542,39.973,133282.0
2019-06-25 10:55:00,42.42,42.42,42.32,42.39,225065.0,39.9636,39.9636,39.8694,39.9353,225065.0
2019-06-25 11:00:00,42.41,42.54,42.39,42.52,70032.0,39.9542,40.0766,39.9353,40.0578,70032.0
2019-06-25 11:05:00,42.52,42.58,42.47,42.54,78289.0,40.0578,40.1143,40.0107,40.0766,78289.0
2019-06-25 11:10:00,42.55,42.57,42.39,42.4,117328.0,40.0861,40.1049,39.9353,39.9447,117328.0
2019-06-25 11:15:00,42.4,42.43,42.33,42.34,90476.0,39.9447,39.973,39.8788,39.8882,90476.0
2019-06-25 11:20:00,42.34,42.42,42.34,42.4,74009.0,39.8882,39.9636,39.8882,39.9447,74009.0
2019-06-25 11:25:00,42.39,42.49,42.38,42.41,29880.0,39.9353,40.0295,39.9259,39.9542,29880.0
2019-06-25 11:30:00,42.41,42.5,42.41,42.46,40945.0,39.9542,40.0389,39.9542,40.0013,40945.0
2019-06-25 11:35:00,42.45,42.45,42.3,42.34,182702.0,39.9918,39.9918,39.8505,39.8882,182702.0
2019-06-25 11:40:00,42.34,42.38,42.31,42.38,94819.0,39.8882,39.9259,39.8599,39.9259,94819.0
2019-06-25 11:45:00,42.38,42.45,42.36,42.37,97837.0,39.9259,39.9918,39.9071,39.9165,97837.0
2019-06-25 11:50:00,42.36,42.39,42.33,42.35,54839.0,39.9071,39.9353,39.8788,39.8976,54839.0
2019-06-25 11:55:00,42.35,42.38,42.33,42.34,41296.0,39.8976,39.9259,39.8788,39.8882,41296.0
2019-06-25 12:00:00,42.34,42.37,42.28,42.34,81146.0,39.8882,39.9165,39.8317,39.8882,81146.0
2019-06-25 12:05:00,42.34,42.39,42.33,42.35,41392.0,39.8882,39.9353,39.8788,39.8976,41392.0
2019-06-25 12:10:00,42.36,42.42,42.33,42.37,32362.0,39.9071,39.9636,39.8788,39.9165,32362.0
2019-06-25 12:15:00,42.37,42.37,42.29,42.3,49825.0,39.9165,39.9165,39.8411,39.8505,49825.0
2019-06-25 12:20:00,42.29,42.33,42.27,42.3,28973.0,39.8411,39.8788,39.8223,39.8505,28973.0
2019-06-25 12:25:00,42.31,42.36,42.28,42.36,77752.0,39.8599,39.9071,39.8317,39.9071,77752.0
2019-06-25 12:30:00,42.35,42.38,42.34,42.38,46434.0,39.8976,39.9259,39.8882,39.9259,46434.0
2019-06-25 12:35:00,42.39,42.4,42.32,42.35,66544.0,39.9353,39.9447,39.8694,39.8976,66544.0
2019-06-25 12:40:00,42.35,42.4,42.34,42.37,72772.0,39.8976,39.9447,39.8882,39.9165,72772.0
2019-06-25 12:45:00,42.37,42.43,42.35,42.42,33548.0,39.9165,39.973,39.8976,39.9636,33548.0
2019-06-25 12:50:00,42.42,42.43,42.35,42.37,60134.0,39.9636,39.973,39.8976,39.9165,60134.0
2019-06-25 12:55:00,42.36,42.4,42.34,42.35,60940.0,39.9071,39.9447,39.8882,39.8976,60940.0
2019-06-25 13:00:00,42.35,42.36,42.18,42.29,116993.0,39.8976,39.9071,39.7375,39.8411,116993.0
2019-06-25 13:05:00,42.29,42.37,42.27,42.37,54558.0,39.8411,39.9165,39.8223,39.9165,54558.0
2019-06-25 13:10:00,42.37,42.39,42.3,42.31,59404.0,39.9165,39.9353,39.8505,39.8599,59404.0
2019-06-25 13:15:00,42.31,42.39,42.31,42.39,90805.0,39.8599,39.9353,39.8599,39.9353,90805.0
2019-06-25 13:20:00,42.39,42.4,42.33,42.36,57806.0,39.9353,39.9447,39.8788,39.9071,57806.0
2019-06-25 13:25:00,42.36,42.42,42.36,42.42,49931.0,39.9071,39.9636,39.9071,39.9636,49931.0
2019-06-25 13:30:00,42.42,42.42,42.36,42.4,50588.0,39.9636,39.9636,39.9071,39.9447,50588.0
2019-06-25 13:35:00,42.4,42.45,42.36,42.39,43671.0,39.9447,39.9918,39.9071,39.9353,43671.0
2019-06-25 13:40:00,42.39,42.4,42.36,42.38,38414.0,39.9353,39.9447,39.9071,39.9259,38414.0
2019-06-25 13:45:00,42.38,42.39,42.34,42.37,65953.0,39.9259,39.9353,39.8882,39.9165,65953.0
2019-06-25 13:50:00,42.37,42.38,42.27,42.28,82064.0,39.9165,39.9259,39.8223,39.8317,82064.0
2019-06-25 13:55:00,42.27,42.32,42.26,42.3,141585.0,39.8223,39.8694,39.8128,39.8505,141585.0
2019-06-25 14:00:00,42.3,42.37,42.3,42.34,107800.0,39.8505,39.9165,39.8505,39.8882,107800.0
2019-06-25 14:05:00,42.34,42.41,42.29,42.36,245391.0,39.8882,39.9542,39.8411,39.9071,245391.0
2019-06-25 14:10:00,42.36,42.37,42.29,42.34,148109.0,39.9071,39.9165,39.8411,39.8882,148109.0
2019-06-25 14:15:00,42.33,42.33,42.24,42.24,74032.0,39.8788,39.8788,39.794,39.794,74032.0
2019-06-25 14:20:00,42.24,42.25,42.16,42.17,40013.0,39.794,39.8034,39.7186,39.7281,40013.0
2019-06-25 14:25:00,42.18,42.2,42.11,42.12,38180.0,39.7375,39.7563,39.6715,39.681,38180.0
2019-06-25 14:30:00,42.12,42.13,42.06,42.06,58309.0,39.681,39.6904,39.6244,39.6244,58309.0
2019-06-25 14:35:00,42.05,42.08,41.95,42.02,134946.0,39.615,39.6433,39.5208,39.5867,134946.0
2019-06-25 14:40:00,42.02,42.05,41.98,42.05,101393.0,39.5867,39.615,39.5491,39.615,101393.0
2019-06-25 14:45:00,42.05,42.05,41.98,42.01,90290.0,39.615,39.615,39.5491,39.5773,90290.0
2019-06-25 14:50:00,42.01,42.02,41.9,41.94,82465.0,39.5773,39.5867,39.4737,39.5114,82465.0
2019-06-25 14:55:00,41.93,42.01,41.93,41.95,69128.0,39.502,39.5773,39.502,39.5208,69128.0
2019-06-25 15:00:00,41.96,41.98,41.91,41.94,58254.0,39.5302,39.5491,39.4831,39.5114,58254.0
2019-06-25 15:05:00,41.94,42.0,41.94,41.98,47190.0,39.5114,39.5679,39.5114,39.5491,47190.0
2019-06-25 15:10:00,41.98,42.03,41.98,42.02,91481.0,39.5491,39.5962,39.5491,39.5867,91481.0
2019-06-25 15:15:00,42.02,42.05,41.97,41.98,149207.0,39.5867,39.615,39.5396,39.5491,149207.0
2019-06-25 15:20:00,41.97,42.12,41.97,42.11,130307.0,39.5396,39.681,39.5396,39.6715,130307.0
2019-06-25 15:25:00,42.11,42.14,42.05,42.13,122435.0,39.6715,39.6998,39.615,39.6904,122435.0
2019-06-25 15:30:00,42.12,42.18,42.12,42.17,128462.0,39.681,39.7375,39.681,39.7281,128462.0
2019-06-25 15:35:00,42.17,42.2,42.13,42.16,81393.0,39.7281,39.7563,39.6904,39.7186,81393.0
2019-06-25 15:40:00,42.16,42.18,42.1,42.15,80184.0,39.7186,39.7375,39.6621,39.7092,80184.0
2019-06-25 15:45:00,42.15,42.18,42.01,42.09,270262.0,39.7092,39.7375,39.5773,39.6527,270262.0
2019-06-25 15:50:00,42.09,42.1,42.01,42.04,171083.0,39.6527,39.6621,39.5773,39.6056,171083.0
2019-06-25 15:55:00,42.03,42.04,41.95,41.98,655863.0,39.5962,39.6056,39.5208,39.5491,655863.0
2019-06-26 09:30:00,43.0,43.48,42.93,43.36,537097.0,40.51,40.9622,40.444,40.8491,537097.0
2019-06-26 09:35:00,43.36,43.67,43.35,43.51,371732.0,40.8491,41.1412,40.8397,40.9905,371732.0
2019-06-26 09:40:00,43.52,43.78,43.51,43.61,448903.0,40.9999,41.2448,40.9905,41.0847,448903.0
2019-06-26 09:45:00,43.61,43.68,43.54,43.59,185643.0,41.0847,41.1506,41.0187,41.0658,185643.0
2019-06-26 09:50:00,43.6,43.66,43.46,43.64,266024.0,41.0752,41.1318,40.9434,41.1129,266024.0
2019-06-26 09:55:00,43.66,43.78,43.6,43.77,236076.0,41.1318,41.2448,41.0752,41.2354,236076.0
2019-06-26 10:00:00,43.76,43.8,43.7,43.71,154253.0,41.226,41.2637,41.1695,41.1789,154253.0
2019-06-26 10:05:00,43.71,43.72,43.54,43.57,78147.0,41.1789,41.1883,41.0187,41.047,78147.0
2019-06-26 10:10:00,43.57,43.6,43.46,43.48,111904.0,41.047,41.0752,40.9434,40.9622,111904.0
2019-06-26 10:15:00,43.48,43.51,43.4,43.45,71324.0,40.9622,40.9905,40.8868,40.9339,71324.0
2019-06-26 10:20:00,43.45,43.52,43.41,43.42,72397.0,40.9339,40.9999,40.8963,40.9057,72397.0
2019-06-26 10:25:00,43.43,43.46,43.35,43.4,98321.0,40.9151,40.9434,40.8397,40.8868,98321.0
2019-06-26 10:30:00,43.4,43.5,43.4,43.45,104676.0,40.8868,40.981,40.8868,40.9339,104676.0
2019-06-26 10:35:00,43.45,43.48,43.37,43.39,67371.0,40.9339,40.9622,40.8586,40.8774,67371.0
2019-06-26 10:40:00,43.38,43.4,43.15,43.16,90476.0,40.868,40.8868,40.6513,40.6607,90476.0
2019-06-26 10:45:00,43.16,43.2,43.12,43.19,78794.0,40.6607,40.6984,40.623,40.689,78794.0
2019-06-26 10:50:00,43.2,43.27,43.12,43.26,194731.0,40.6984,40.7644,40.623,40.7549,194731.0
2019-06-26 10:55:00,43.26,43.38,43.22,43.36,63434.0,40.7549,40.868,40.7173,40.8491,63434.0
2019-06-26 11:00:00,43.35,43.47,43.34,43.42,55651.0,40.8397,40.9528,40.8303,40.9057,55651.0
2019-06-26 11:05:00,43.42,43.5,43.38,43.47,94758.0,40.9057,40.981,40.868,40.9528,94758.0
2019-06-26 11:10:00,43.47,43.49,43.4,43.42,63010.0,40.9528,40.9716,40.8868,40.9057,63010.0
2019-06-26 11:15:00,43.41,43.46,43.37,43.41,68362.0,40.8963,40.9434,40.8586,40.8963,68362.0
2019-06-26 11:20:00,43.41,43.42,43.33,43.34,72209.0,40.8963,40.9057,40.8209,40.8303,72209.0
2019-06-26 11:25:00,43.34,43.37,43.24,43.33,464058.0,40.8303,40.8586,40.7361,40.8209,464058.0
2019-06-26 11:30:00,43.34,43.48,43.34,43.44,102088.0,40.8303,40.9622,40.8303,40.9245,102088.0
2019-06-26 11:35:00,43.44,43.52,43.42,43.52,92642.0,40.9245,40.9999,40.9057,40.9999,92642.0
2019-06-26 11:40:00,43.52,43.58,43.5,43.52,66810.0,40.9999,41.0564,40.981,40.9999,66810.0
2019-06-26 11:45:00,43.52,43.66,43.51,43.64,95010.0,40.9999,41.1318,40.9905,41.1129,95010.0
2019-06-26 11:50:00,43.64,43.66,43.6,43.64,40878.0,41.1129,41.1318,41.0752,41.1129,40878.0
2019-06-26 11:55:00,43.64,43.69,43.63,43.68,43931.0,41.1129,41.16,41.1035,41.1506,43931.0
2019-06-26 12:00:00,43.69,43.7,43.64,43.68,42066.0,41.16,41.1695,41.1129,41.1506,42066.0
2019-06-26 12:05:00,43.68,43.71,43.64,43.7,77821.0,41.1506,41.1789,41.1129,41.1695,77821.0
2019-06-26 12:10:00,43.7,43.71,43.66,43.68,83963.0,41.1695,41.1789,41.1318,41.1506,83963.0
2019-06-26 12:15:00,43.68,43.7,43.65,43.67,47859.0,41.1506,41.1695,41.1224,41.1412,47859.0
2019-06-26 12:20:00,43.68,43.69,43.6,43.66,44129.0,41.1506,41.16,41.0752,41.1318,44129.0
2019-06-26 12:25:00,43.65,43.68,43.62,43.63,25659.0,41.1224,41.1506,41.0941,41.1035,25659.0
2019-06-26 12:30:00,43.62,43.62,43.55,43.57,36282.0,41.0941,41.0941,41.0281,41.047,36282.0
2019-06-26 12:35:00,43.57,43.63,43.57,43.62,25880.0,41.047,41.1035,41.047,41.0941,25880.0
2019-06-26 12:40:00,43.62,43.67,43.62,43.66,42852.0,41.0941,41.1412,41.0941,41.1318,42852.0
2019-06-26 12:45:00,43.66,43.66,43.55,43.55,38025.0,41.1318,41.1318,41.0281,41.0281,38025.0
2019-06-26 12:50:00,43.55,43.58,43.53,43.54,37701.0,41.0281,41.0564,41.0093,41.0187,37701.0
2019-06-26 12:55:00,43.54,43.58,43.51,43.51,48646.0,41.0187,41.0564,40.9905,40.9905,48646.0
2019-06-26 13:00:00,43.52,43.56,43.51,43.53,32571.0,40.9999,41.0376,40.9905,41.0093,32571.0
2019-06-26 13:05:00,43.54,43.54,43.49,43.49,60654.0,41.0187,41.0187,40.9716,40.9716,60654.0
2019-06-26 13:10:00,43.5,43.51,43.47,43.48,26185.0,40.981,40.9905,40.9528,40.9622,26185.0
2019-06-26 13:15:00,43.48,43.5,43.42,43.42,38734.0,40.9622,40.981,40.9057,40.9057,38734.0
2019-06-26 13:20:00,43.41,43.48,43.4,43.45,34879.0,40.8963,40.9622,40.8868,40.9339,34879.0
2019-06-26 13:25:00,43.44,43.5,43.4,43.41,61260.0,40.9245,40.981,40.8868,40.8963,61260.0
2019-06-26 13:30:00,43.41,43.45,43.39,43.41,27373.0,40.8963,40.9339,40.8774,40.8963,27373.0
2019-06-26 13:35:00,43.41,43.45,43.37,43.43,34497.0,40.8963,40.9339,40.8586,40.9151,34497.0
2019-06-26 13:40:00,43.43,43.51,43.4,43.5,44036.0,40.9151,40.9905,40.8868,40.981,44036.0
2019-06-26 13:45:00,43.51,43.53,43.4,43.43,77674.0,40.9905,41.0093,40.8868,40.9151,77674.0
2019-06-26 13:50:00,43.43,43.46,43.41,43.41,34267.0,40.9151,40.9434,40.8963,40.8963,34267.0
2019-06-26 13:55:00,43.42,43.45,43.42,43.45,30962.0,40.9057,40.9339,40.9057,40.9339,30962.0
2019-06-26 14:00:00,43.44,43.51,43.43,43.46,49241.0,40.9245,40.9905,40.9151,40.9434,49241.0
2019-06-26 14:05:00,43.45,43.48,43.43,43.47,36136.0,40.9339,40.9622,40.9151,40.9528,36136.0
2019-06-26 14:10:00,43.47,43.5,43.47,43.48,42685.0,40.9528,40.981,40.9528,40.9622,42685.0
2019-06-26 14:15:00,43.49,43.51,43.47,43.5,38128.0,40.9716,40.9905,40.9528,40.981,38128.0
2019-06-26 14:20:00,43.5,43.53,43.48,43.48,41656.0,40.981,41.0093,40.9622,40.9622,41656.0
2019-06-26 14:25:00,43.49,43.54,43.47,43.54,66389.0,40.9716,41.0187,40.9528,41.0187,66389.0
2019-06-26 14:30:00,43.54,43.54,43.48,43.51,39589.0,41.0187,41.0187,40.9622,40.9905,39589.0
2019-06-26 14:35:00,43.52,43.52,43.48,43.51,32150.0,40.9999,40.9999,40.9622,40.9905,32150.0
2019-06-26 14:40:00,43.51,43.54,43.47,43.49,65143.0,40.9905,41.0187,40.9528,40.9716,65143.0
2019-06-26 14:45:00,43.49,43.5,43.45,43.47,62707.0,40.9716,40.981,40.9339,40.9528,62707.0
2019-06-26 14:50:00,43.48,43.48,43.35,43.36,130836.0,40.9622,40.9622,40.8397,40.8491,130836.0
2019-06-26 14:55:00,43.36,43.42,43.35,43.39,65481.0,40.8491,40.9057,40.8397,40.8774,65481.0
2019-06-26 15:00:00,43.39,43.41,43.35,43.37,70391.0,40.8774,40.8963,40.8397,40.8586,70391.0
2019-06-26 15:05:00,43.37,43.42,43.32,43.41,130887.0,40.8586,40.9057,40.8115,40.8963,130887.0
2019-06-26 15:10:00,43.41,43.47,43.4,43.46,74567.0,40.8963,40.9528,40.8868,40.9434,74567.0
2019-06-26 15:15:00,43.47,43.5,43.45,43.47,51799.0,40.9528,40.981,40.9339,40.9528,51799.0
2019-06-26 15:20:00,43.47,43.47,43.4,43.47,72413.0,40.9528,40.9528,40.8868,40.9528,72413.0
2019-06-26 15:25:00,43.47,43.49,43.41,43.41,123537.0,40.9528,40.9716,40.8963,40.8963,123537.0
2019-06-26 15:30:00,43.4,43.43,43.37,43.39,225118.0,40.8868,40.9151,40.8586,40.8774,225118.0
2019-06-26 15:35:00,43.39,43.44,43.38,43.42,93130.0,40.8774,40.9245,40.868,40.9057,93130.0
2019-06-26 15:40:00,43.43,43.45,43.41,43.43,111453.0,40.9151,40.9339,40.8963,40.9151,111453.0
2019-06-26 15:45:00,43.43,43.51,43.43,43.51,117365.0,40.9151,40.9905,40.9151,40.9905,117365.0
2019-06-26 15:50:00,43.5,43.54,43.49,43.49,176864.0,40.981,41.0187,40.9716,40.9716,176864.0
2019-06-26 15:55:00,43.49,43.61,43.48,43.58,934128.0,40.9716,41.0847,40.9622,41.0564,934128.0
2019-06-27 09:30:00,43.89,44.09,43.79,43.98,260890.0,41.3485,41.5369,41.2542,41.4332,260890.0
2019-06-27 09:35:00,43.99,44.21,43.98,44.14,142975.0,41.4427,41.6499,41.4332,41.584,142975.0
2019-06-27 09:40:00,44.14,44.3,44.13,44.23,105472.0,41.584,41.7347,41.5746,41.6688,105472.0
2019-06-27 09:45:00,44.22,44.49,44.21,44.49,127601.0,41.6593,41.9137,41.6499,41.9137,127601.0
2019-06-27 09:50:00,44.48,44.69,44.48,44.66,241255.0,41.9043,42.1021,41.9043,42.0739,241255.0
2019-06-27 09:55:00,44.67,44.73,44.63,44.7,150390.0,42.0833,42.1398,42.0456,42.1116,150390.0
2019-06-27 10:00:00,44.7,44.79,44.69,44.78,149973.0,42.1116,42.1963,42.1021,42.1869,149973.0
2019-06-27 10:05:00,44.79,44.87,44.73,44.82,186701.0,42.1963,42.2717,42.1398,42.2246,186701.0
2019-06-27 10:10:00,44.81,44.83,44.71,44.76,145767.0,42.2152,42.234,42.121,42.1681,145767.0
2019-06-27 10:15:00,44.76,44.77,44.67,44.69,90838.0,42.1681,42.1775,42.0833,42.1021,90838.0
2019-06-27 10:20:00,44.69,44.74,44.65,44.71,99112.0,42.1021,42.1492,42.0644,42.121,99112.0
2019-06-27 10:25:00,44.71,44.74,44.68,44.7,63051.0,42.121,42.1492,42.0927,42.1116,63051.0
2019-06-27 10:30:00,44.71,44.74,44.64,44.66,164320.0,42.121,42.1492,42.055,42.0739,164320.0
2019-06-27 10:35:00,44.66,44.68,44.52,44.55,112009.0,42.0739,42.0927,41.942,41.9702,112009.0
2019-06-27 10:40:00,44.55,44.55,44.44,44.47,87235.0,41.9702,41.9702,41.8666,41.8949,87235.0
2019-06-27 10:45:00,44.48,44.55,44.45,44.5,63131.0,41.9043,41.9702,41.876,41.9231,63131.0
2019-06-27 10:50:00,44.49,44.58,44.48,44.57,52656.0,41.9137,41.9985,41.9043,41.9891,52656.0
2019-06-27 10:55:00,44.57,44.74,44.56,44.71,165881.0,41.9891,42.1492,41.9797,42.121,165881.0
2019-06-27 11:00:00,44.71,44.75,44.67,44.72,74953.0,42.121,42.1587,42.0833,42.1304,74953.0
2019-06-27 11:05:00,44.72,44.75,44.67,44.72,70915.0,42.1304,42.1587,42.0833,42.1304,70915.0
2019-06-27 11:10:00,44.72,44.74,44.65,44.7,52038.0,42.1304,42.1492,42.0644,42.1116,52038.0
2019-06-27 11:15:00,44.7,44.73,44.6,44.61,215390.0,42.1116,42.1398,42.0173,42.0268,215390.0
2019-06-27 11:20:00,44.62,44.62,44.54,44.57,182380.0,42.0362,42.0362,41.9608,41.9891,182380.0
2019-06-27 11:25:00,44.57,44.64,44.56,44.59,91714.0,41.9891,42.055,41.9797,42.0079,91714.0
2019-06-27 11:30:00,44.59,44.61,44.51,44.6,90211.0,42.0079,42.0268,41.9326,42.0173,90211.0
2019-06-27 11:35:00,44.6,44.67,44.54,44.6,87192.0,42.0173,42.0833,41.9608,42.0173,87192.0
2019-06-27 11:40:00,44.6,44.64,44.59,44.62,72307.0,42.0173,42.055,42.0079,42.0362,72307.0
2019-06-27 11:45:00,44.62,44.64,44.51,44.55,102693.0,42.0362,42.055,41.9326,41.9702,102693.0
2019-06-27 11:50:00,44.55,44.65,44.55,44.61,79357.0,41.9702,42.0644,41.9702,42.0268,79357.0
2019-06-27 11:55:00,44.61,44.61,44.51,44.53,50646.0,42.0268,42.0268,41.9326,41.9514,50646.0
2019-06-27 12:00:00,44.53,44.53,44.48,44.53,59302.0,41.9514,41.9514,41.9043,41.9514,59302.0
2019-06-27 12:05:00,44.53,44.6,44.52,44.6,58779.0,41.9514,42.0173,41.942,42.0173,58779.0
2019-06-27 12:10:00,44.6,44.62,44.55,44.57,41703.0,42.0173,42.0362,41.9702,41.9891,41703.0
2019-06-27 12:15:00,44.58,44.64,44.57,44.59,42500.0,41.9985,42.055,41.9891,42.0079,42500.0
2019-06-27 12:20:00,44.6,44.61,44.55,44.55,52226.0,42.0173,42.0268,41.9702,41.9702,52226.0
2019-06-27 12:25:00,44.56,44.59,44.54,44.57,41470.0,41.9797,42.0079,41.9608,41.9891,41470.0
2019-06-27 12:30:00,44.57,44.62,44.57,44.6,47747.0,41.9891,42.0362,41.9891,42.0173,47747.0
2019-06-27 12:35:00,44.61,44.66,44.59,44.66,43251.0,42.0268,42.0739,42.0079,42.0739,43251.0
2019-06-27 12:40:00,44.66,44.67,44.59,44.61,37820.0,42.0739,42.0833,42.0079,42.0268,37820.0
2019-06-27 12:45:00,44.6,44.63,44.58,44.62,64582.0,42.0173,42.0456,41.9985,42.0362,64582.0
2019-06-27 12:50:00,44.62,44.64,44.57,44.58,49101.0,42.0362,42.055,41.9891,41.9985,49101.0
2019-06-27 12:55:00,44.59,44.61,44.56,44.59,44542.0,42.0079,42.0268,41.9797,42.0079,44542.0
2019-06-27 13:00:00,44.59,44.63,44.57,44.6,41953.0,42.0079,42.0456,41.9891,42.0173,41953.0
2019-06-27 13:05:00,44.6,44.62,44.55,44.59,33142.0,42.0173,42.0362,41.9702,42.0079,33142.0
2019-06-27 13:10:00,44.58,44.59,44.54,44.55,27860.0,41.9985,42.0079,41.9608,41.9702,27860.0
2019-06-27 13:15:00,44.56,44.57,44.53,44.55,23505.0,41.9797,41.9891,41.9514,41.9702,23505.0
2019-06-27 13:20:00,44.54,44.57,44.54,44.56,36193.0,41.9608,41.9891,41.9608,41.9797,36193.0
2019-06-27 13:25:00,44.56,44.58,44.54,44.55,76836.0,41.9797,41.9985,41.9608,41.9702,76836.0
2019-06-27 13:30:00,44.56,44.59,44.56,44.57,19675.0,41.9797,42.0079,41.9797,41.9891,19675.0
2019-06-27 13:35:00,44.56,44.58,44.54,44.55,37578.0,41.9797,41.9985,41.9608,41.9702,37578.0
2019-06-27 13:40:00,44.55,44.56,44.52,44.54,37500.0,41.9702,41.9797,41.942,41.9608,37500.0
2019-06-27 13:45:00,44.54,44.55,44.51,44.52,26464.0,41.9608,41.9702,41.9326,41.942,26464.0
2019-06-27 13:50:00,44.52,44.55,44.52,44.53,45344.0,41.942,41.9702,41.942,41.9514,45344.0
2019-06-27 13:55:00,44.52,44.53,44.48,44.5,31701.0,41.942,41.9514,41.9043,41.9231,31701.0
2019-06-27 14:00:00,44.5,44.56,44.49,44.51,62207.0,41.9231,41.9797,41.9137,41.9326,62207.0
2019-06-27 14:05:00,44.52,44.54,44.5,44.53,32429.0,41.942,41.9608,41.9231,41.9514,32429.0
2019-06-27 14:10:00,44.53,44.57,44.52,44.53,31414.0,41.9514,41.9891,41.942,41.9514,31414.0
2019-06-27 14:15:00,44.52,44.55,44.51,44.55,31524.0,41.942,41.9702,41.9326,41.9702,31524.0
2019-06-27 14:20:00,44.55,44.58,44.54,44.57,50155.0,41.9702,41.9985,41.9608,41.9891,50155.0
2019-06-27 14:25:00,44.56,44.64,44.55,44.63,31483.0,41.9797,42.055,41.9702,42.0456,31483.0
2019-06-27 14:30:00,44.63,44.65,44.6,44.64,42582.0,42.0456,42.0644,42.0173,42.055,42582.0
2019-06-27 14:35:00,44.64,44.68,44.63,44.64,39678.0,42.055,42.0927,42.0456,42.055,39678.0
2019-06-27 14:40:00,44.64,44.64,44.55,44.58,77228.0,42.055,42.055,41.9702,41.9985,77228.0
2019-06-27 14:45:00,44.58,44.59,44.54,44.55,75081.0,41.9985,42.0079,41.9608,41.9702,75081.0
2019-06-27 14:50:00,44.55,44.58,44.51,44.57,187513.0,41.9702,41.9985,41.9326,41.9891,187513.0
2019-06-27 14:55:00,44.57,44.58,44.52,44.55,52022.0,41.9891,41.9985,41.942,41.9702,52022.0
2019-06-27 15:00:00,44.55,44.58,44.51,44.56,52124.0,41.9702,41.9985,41.9326,41.9797,52124.0
2019-06-27 15:05:00,44.55,44.57,44.54,44.55,45543.0,41.9702,41.9891,41.9608,41.9702,45543.0
2019-06-27 15:10:00,44.56,44.6,44.55,44.56,32894.0,41.9797,42.0173,41.9702,41.9797,32894.0
2019-06-27 15:15:00,44.57,44.58,44.54,44.56,69550.0,41.9891,41.9985,41.9608,41.9797,69550.0
2019-06-27 15:20:00,44.57,44.59,44.53,44.57,99032.0,41.9891,42.0079,41.9514,41.9891,99032.0
2019-06-27 15:25:00,44.58,44.59,44.56,44.59,52796.0,41.9985,42.0079,41.9797,42.0079,52796.0
2019-06-27 15:30:00,44.59,44.59,44.56,44.58,73275.0,42.0079,42.0079,41.9797,41.9985,73275.0
2019-06-27 15:35:00,44.58,44.62,44.56,44.61,234896.0,41.9985,42.0362,41.9797,42.0268,234896.0
2019-06-27 15:40:00,44.6,44.7,44.6,44.7,111533.0,42.0173,42.1116,42.0173,42.1116,111533.0
2019-06-27 15:45:00,44.71,44.75,44.7,44.73,119922.0,42.121,42.1587,42.1116,42.1398,119922.0
2019-06-27 15:50:00,44.74,44.76,44.66,44.7,224984.0,42.1492,42.1681,42.0739,42.1116,224984.0
2019-06-27 15:55:00,44.71,44.73,44.66,44.71,787035.0,42.121,42.1398,42.0739,42.121,787035.0
2019-06-28 09:30:00,45.12,45.3,44.99,45.23,516404.0,42.5072,42.6768,42.3848,42.6109,516404.0
2019-06-28 09:35:00,45.23,45.39,45.19,45.26,145800.0,42.6109,42.7616,42.5732,42.6391,145800.0
2019-06-28 09:40:00,45.25,45.36,45.21,45.25,124690.0,42.6297,42.7333,42.592,42.6297,124690.0
2019-06-28 09:45:00,45.26,45.29,45.14,45.18,190822.0,42.6391,42.6674,42.5261,42.5638,190822.0
2019-06-28 09:50:00,45.17,45.21,44.98,45.03,236526.0,42.5543,42.592,42.3753,42.4224,236526.0
2019-06-28 09:55:00,45.03,45.13,44.98,45.03,193367.0,42.4224,42.5166,42.3753,42.4224,193367.0
2019-06-28 10:00:00,45.01,45.11,44.98,45.03,84762.0,42.4036,42.4978,42.3753,42.4224,84762.0
2019-06-28 10:05:00,45.03,45.11,45.0,45.05,75105.0,42.4224,42.4978,42.3942,42.4413,75105.0
2019-06-28 10:10:00,45.05,45.06,44.97,45.05,105819.0,42.4413,42.4507,42.3659,42.4413,105819.0
2019-06-28 10:15:00,45.05,45.06,44.99,45.0,72696.0,42.4413,42.4507,42.3848,42.3942,72696.0
2019-06-28 10:20:00,45.0,45.06,44.99,45.06,68710.0,42.3942,42.4507,42.3848,42.4507,68710.0
2019-06-28 10:25:00,45.05,45.11,45.02,45.1,89100.0,42.4413,42.4978,42.413,42.4884,89100.0
2019-06-28 10:30:00,45.1,45.13,45.07,45.12,68496.0,42.4884,42.5166,42.4601,42.5072,68496.0
2019-06-28 10:35:00,45.12,45.14,45.1,45.12,37825.0,42.5072,42.5261,42.4884,42.5072,37825.0
2019-06-28 10:40:00,45.11,45.2,45.11,45.19,91117.0,42.4978,42.5826,42.4978,42.5732,91117.0
2019-06-28 10:45:00,45.19,45.25,45.16,45.19,74670.0,42.5732,42.6297,42.5449,42.5732,74670.0
2019-06-28 10:50:00,45.2,45.22,45.16,45.17,62955.0,42.5826,42.6014,42.5449,42.5543,62955.0
2019-06-28 10:55:00,45.17,45.2,45.12,45.17,51079.0,42.5543,42.5826,42.5072,42.5543,51079.0
2019-06-28 11:00:00,45.16,45.18,45.13,45.15,43653.0,42.5449,42.5638,42.5166,42.5355,43653.0
2019-06-28 11:05:00,45.15,45.22,45.13,45.2,59604.0,42.5355,42.6014,42.5166,42.5826,59604.0
2019-06-28 11:10:00,45.2,45.2,45.17,45.18,47604.0,42.5826,42.5826,42.5543,42.5638,47604.0
2019-06-28 11:15:00,45.18,45.22,45.16,45.17,48132.0,42.5638,42.6014,42.5449,42.5543,48132.0
2019-06-28 11:20:00,45.18,45.18,45.12,45.15,61477.0,42.5638,42.5638,42.5072,42.5355,61477.0
2019-06-28 11:25:00,45.15,45.19,45.13,45.15,76543.0,42.5355,42.5732,42.5166,42.5355,76543.0
2019-06-28 11:30:00,45.15,45.17,45.12,45.17,31987.0,42.5355,42.5543,42.5072,42.5543,31987.0
2019-06-28 11:35:00,45.17,45.22,45.17,45.21,53078.0,42.5543,42.6014,42.5543,42.592,53078.0
2019-06-28 11:40:00,45.21,45.25,45.19,45.22,60195.0,42.592,42.6297,42.5732,42.6014,60195.0
2019-06-28 11:45:00,45.22,45.27,45.22,45.26,56686.0,42.6014,42.6485,42.6014,42.6391,56686.0
2019-06-28 11:50:00,45.27,45.28,45.23,45.24,45445.0,42.6485,42.658,42.6109,42.6203,45445.0
2019-06-28 11:55:00,45.24,45.26,45.23,45.25,67978.0,42.6203,42.6391,42.6109,42.6297,67978.0
2019-06-28 12:00:00,45.25,45.3,45.23,45.25,69057.0,42.6297,42.6768,42.6109,42.6297,69057.0
2019-06-28 12:05:00,45.25,45.26,45.18,45.19,83477.0,42.6297,42.6391,42.5638,42.5732,83477.0
2019-06-28 12:10:00,45.19,45.21,45.18,45.18,56062.0,42.5732,42.592,42.5638,42.5638,56062.0
2019-06-28 12:15:00,45.18,45.21,45.17,45.21,50170.0,42.5638,42.592,42.5543,42.592,50170.0
2019-06-28 12:20:00,45.21,45.25,45.2,45.25,169824.0,42.592,42.6297,42.5826,42.6297,169824.0
2019-06-28 12:25:00,45.24,45.27,45.22,45.23,78101.0,42.6203,42.6485,42.6014,42.6109,78101.0
2019-06-28 12:30:00,45.23,45.27,45.23,45.23,55069.0,42.6109,42.6485,42.6109,42.6109,55069.0
2019-06-28 12:35:00,45.23,45.24,45.21,45.22,28321.0,42.6109,42.6203,42.592,42.6014,28321.0
2019-06-28 12:40:00,45.21,45.22,45.14,45.21,76869.0,42.592,42.6014,42.5261,42.592,76869.0
2019-06-28 12:45:00,45.21,45.25,45.21,45.25,46895.0,42.592,42.6297,42.592,42.6297,46895.0
2019-06-28 12:50:00,45.25,45.25,45.16,45.16,27655.0,42.6297,42.6297,42.5449,42.5449,27655.0
2019-06-28 12:55:00,45.16,45.18,45.15,45.18,17107.0,42.5449,42.5638,42.5355,42.5638,17107.0
2019-06-28 13:00:00,45.17,45.17,45.1,45.11,38628.0,42.5543,42.5543,42.4884,42.4978,38628.0
2019-06-28 13:05:00,45.11,45.11,45.04,45.05,35055.0,42.4978,42.4978,42.4319,42.4413,35055.0
2019-06-28 13:10:00,45.05,45.07,45.0,45.01,32775.0,42.4413,42.4601,42.3942,42.4036,32775.0
2019-06-28 13:15:00,45.01,45.03,44.99,45.01,32457.0,42.4036,42.4224,42.3848,42.4036,32457.0
2019-06-28 13:20:00,45.01,45.04,45.0,45.03,52304.0,42.4036,42.4319,42.3942,42.4224,52304.0
2019-06-28 13:25:00,45.02,45.06,45.01,45.05,37290.0,42.413,42.4507,42.4036,42.4413,37290.0
2019-06-28 13:30:00,45.05,45.06,45.02,45.05,34278.0,42.4413,42.4507,42.413,42.4413,34278.0
2019-06-28 13:35:00,45.05,45.06,45.02,45.05,32591.0,42.4413,42.4507,42.413,42.4413,32591.0
2019-06-28 13:40:00,45.05,45.06,45.02,45.05,54315.0,42.4413,42.4507,42.413,42.4413,54315.0
2019-06-28 13:45:00,45.05,45.05,44.99,45.02,35315.0,42.4413,42.4413,42.3848,42.413,35315.0
2019-06-28 13:50:00,45.02,45.02,45.0,45.02,35215.0,42.413,42.413,42.3942,42.413,35215.0
2019-06-28 13:55:00,45.01,45.02,45.0,45.02,38777.0,42.4036,42.413,42.3942,42.413,38777.0
2019-06-28 14:00:00,45.01,45.05,45.01,45.03,41846.0,42.4036,42.4413,42.4036,42.4224,41846.0
2019-06-28 14:05:00,45.03,45.03,45.01,45.01,29572.0,42.4224,42.4224,42.4036,42.4036,29572.0
2019-06-28 14:10:00,45.02,45.02,44.99,44.99,58223.0,42.413,42.413,42.3848,42.3848,58223.0
2019-06-28 14:15:00,44.98,45.02,44.98,45.02,54157.0,42.3753,42.413,42.3753,42.413,54157.0
2019-06-28 14:20:00,45.02,45.03,44.99,45.0,27761.0,42.413,42.4224,42.3848,42.3942,27761.0
2019-06-28 14:25:00,45.0,45.05,45.0,45.05,40255.0,42.3942,42.4413,42.3942,42.4413,40255.0
2019-06-28 14:30:00,45.05,45.09,45.04,45.08,38926.0,42.4413,42.479,42.4319,42.4695,38926.0
2019-06-28 14:35:00,45.08,45.08,45.03,45.06,38711.0,42.4695,42.4695,42.4224,42.4507,38711.0
2019-06-28 14:40:00,45.06,45.08,45.05,45.05,30938.0,42.4507,42.4695,42.4413,42.4413,30938.0
2019-06-28 14:45:00,45.05,45.07,45.03,45.05,52242.0,42.4413,42.4601,42.4224,42.4413,52242.0
2019-06-28 14:50:00,45.05,45.05,45.01,45.03,123433.0,42.4413,42.4413,42.4036,42.4224,123433.0
2019-06-28 14:55:00,45.03,45.05,45.02,45.04,64048.0,42.4224,42.4413,42.413,42.4319,64048.0
2019-06-28 15:00:00,45.04,45.06,45.03,45.05,61551.0,42.4319,42.4507,42.4224,42.4413,61551.0
2019-06-28 15:05:00,45.05,45.09,45.04,45.09,58117.0,42.4413,42.479,42.4319,42.479,58117.0
2019-06-28 15:10:00,45.09,45.1,45.06,45.09,78406.0,42.479,42.4884,42.4507,42.479,78406.0
2019-06-28 15:15:00,45.09,45.11,45.06,45.09,39335.0,42.479,42.4978,42.4507,42.479,39335.0
2019-06-28 15:20:00,45.09,45.11,45.03,45.05,45020.0,42.479,42.4978,42.4224,42.4413,45020.0
2019-06-28 15:25:00,45.04,45.07,45.04,45.05,38901.0,42.4319,42.4601,42.4319,42.4413,38901.0
2019-06-28 15:30:00,45.05,45.07,45.03,45.07,62260.0,42.4413,42.4601,42.4224,42.4601,62260.0
2019-06-28 15:35:00,45.07,45.09,45.05,45.08,98261.0,42.4601,42.479,42.4413,42.4695,98261.0
2019-06-28 15:40:00,45.08,45.09,45.06,45.07,61826.0,42.4695,42.479,42.4507,42.4601,61826.0
2019-06-28 15:45:00,45.07,45.1,45.0,45.02,208562.0,42.4601,42.4884,42.3942,42.413,208562.0
2019-06-28 15:50:00,45.02,45.06,45.01,45.03,367354.0,42.413,42.4507,42.4036,42.4224,367354.0
2019-06-28 15:55:00,45.03,45.04,44.67,44.92,1360239.0,42.4224,42.4319,42.0833,42.3188,1360239.0
2019-07-01 09:30:00,46.63,47.55,46.6,47.01,1137601.0,43.9298,44.7965,43.9015,44.2878,1137601.0
2019-07-01 09:35:00,47.01,47.07,46.9,46.98,355668.0,44.2878,44.3443,44.1842,44.2595,355668.0
2019-07-01 09:40:00,46.98,47.0,46.68,46.68,243551.0,44.2595,44.2784,43.9769,43.9769,243551.0
2019-07-01 09:45:00,46.69,46.72,46.49,46.51,228319.0,43.9863,44.0146,43.7979,43.8167,228319.0
2019-07-01 09:50:00,46.51,46.68,46.5,46.56,145822.0,43.8167,43.9769,43.8073,43.8638,145822.0
2019-07-01 09:55:00,46.58,46.65,46.52,46.54,108813.0,43.8827,43.9486,43.8262,43.845,108813.0
2019-07-01 10:00:00,46.56,46.81,46.54,46.72,158902.0,43.8638,44.0994,43.845,44.0146,158902.0
2019-07-01 10:05:00,46.71,46.81,46.67,46.75,138441.0,44.0052,44.0994,43.9675,44.0428,138441.0
2019-07-01 10:10:00,46.74,46.77,46.58,46.64,157613.0,44.0334,44.0617,43.8827,43.9392,157613.0
2019-07-01 10:15:00,46.64,46.74,46.62,46.7,109298.0,43.9392,44.0334,43.9204,43.9957,109298.0
2019-07-01 10:20:00,46.69,46.7,46.51,46.57,96570.0,43.9863,43.9957,43.8167,43.8733,96570.0
2019-07-01 10:25:00,46.57,46.61,46.49,46.51,101227.0,43.8733,43.9109,43.7979,43.8167,101227.0
2019-07-01 10:30:00,46.5,46.56,46.44,46.47,176757.0,43.8073,43.8638,43.7508,43.7791,176757.0
2019-07-01 10:35:00,46.47,46.74,46.46,46.68,125635.0,43.7791,44.0334,43.7696,43.9769,125635.0
2019-07-01 10:40:00,46.67,46.69,46.6,46.61,80213.0,43.9675,43.9863,43.9015,43.9109,80213.0
2019-07-01 10:45:00,46.61,46.64,46.49,46.49,94454.0,43.9109,43.9392,43.7979,43.7979,94454.0
2019-07-01 10:50:00,46.49,46.51,46.4,46.41,107571.0,43.7979,43.8167,43.7131,43.7225,107571.0
2019-07-01 10:55:00,46.41,46.45,46.33,46.36,256468.0,43.7225,43.7602,43.6472,43.6754,256468.0
2019-07-01 11:00:00,46.37,46.48,46.35,46.48,277598.0,43.6848,43.7885,43.666,43.7885,277598.0
2019-07-01 11:05:00,46.48,46.48,46.25,46.28,92182.0,43.7885,43.7885,43.5718,43.6001,92182.0
2019-07-01 11:10:00,46.28,46.31,46.24,46.25,71746.0,43.6001,43.6283,43.5624,43.5718,71746.0
2019-07-01 11:15:00,46.24,46.34,46.2,46.34,54285.0,43.5624,43.6566,43.5247,43.6566,54285.0
2019-07-01 11:20:00,46.33,46.35,46.24,46.24,102086.0,43.6472,43.666,43.5624,43.5624,102086.0
2019-07-01 11:25:00,46.25,46.29,46.09,46.11,83537.0,43.5718,43.6095,43.4211,43.4399,83537.0
2019-07-01 11:30:00,46.12,46.16,46.0,46.05,83958.0,43.4493,43.487,43.3363,43.3834,83958.0
2019-07-01 11:35:00,46.04,46.1,46.04,46.1,59730.0,43.374,43.4305,43.374,43.4305,59730.0
2019-07-01 11:40:00,46.1,46.17,46.01,46.02,81062.0,43.4305,43.4964,43.3457,43.3551,81062.0
2019-07-01 11:45:00,46.02,46.02,45.92,45.93,82269.0,43.3551,43.3551,43.2609,43.2703,82269.0
2019-07-01 11:50:00,45.94,45.97,45.86,45.86,109888.0,43.2797,43.308,43.2044,43.2044,109888.0
2019-07-01 11:55:00,45.87,45.92,45.82,45.82,41840.0,43.2138,43.2609,43.1667,43.1667,41840.0
2019-07-01 12:00:00,45.83,45.85,45.78,45.79,74363.0,43.1761,43.195,43.129,43.1384,74363.0
2019-07-01 12:05:00,45.79,45.83,45.75,45.82,93161.0,43.1384,43.1761,43.1007,43.1667,93161.0
2019-07-01 12:10:00,45.81,45.86,45.8,45.81,64968.0,43.1573,43.2044,43.1479,43.1573,64968.0
2019-07-01 12:15:00,45.8,45.83,45.78,45.81,89787.0,43.1479,43.1761,43.129,43.1573,89787.0
2019-07-01 12:20:00,45.8,45.81,45.64,45.65,70552.0,43.1479,43.1573,42.9971,43.0065,70552.0
2019-07-01 12:25:00,45.64,45.65,45.59,45.62,54731.0,42.9971,43.0065,42.95,42.9783,54731.0
2019-07-01 12:30:00,45.63,45.66,45.6,45.64,58974.0,42.9877,43.016,42.9594,42.9971,58974.0
2019-07-01 12:35:00,45.64,45.67,45.54,45.58,124639.0,42.9971,43.0254,42.9029,42.9406,124639.0
2019-07-01 12:40:00,45.58,45.65,45.55,45.55,54789.0,42.9406,43.0065,42.9123,42.9123,54789.0
2019-07-01 12:45:00,45.54,45.58,45.52,45.55,38646.0,42.9029,42.9406,42.8841,42.9123,38646.0
2019-07-01 12:50:00,45.56,45.58,45.47,45.48,47268.0,42.9217,42.9406,42.837,42.8464,47268.0
2019-07-01 12:55:00,45.47,45.47,45.36,45.38,62008.0,42.837,42.837,42.7333,42.7522,62008.0
2019-07-01 13:00:00,45.38,45.44,45.36,45.42,57666.0,42.7522,42.8087,42.7333,42.7899,57666.0
2019-07-01 13:05:00,45.42,45.57,45.42,45.52,52414.0,42.7899,42.9312,42.7899,42.8841,52414.0
2019-07-01 13:10:00,45.52,45.53,45.47,45.49,83747.0,42.8841,42.8935,42.837,42.8558,83747.0
2019-07-01 13:15:00,45.5,45.5,45.4,45.4,36495.0,42.8652,42.8652,42.771,42.771,36495.0
2019-07-01 13:20:00,45.41,45.42,45.29,45.3,52288.0,42.7804,42.7899,42.6674,42.6768,52288.0
2019-07-01 13:25:00,45.31,45.36,45.28,45.34,70960.0,42.6862,42.7333,42.658,42.7145,70960.0
2019-07-01 13:30:00,45.34,45.37,45.31,45.37,69674.0,42.7145,42.7428,42.6862,42.7428,69674.0
2019-07-01 13:35:00,45.38,45.39,45.34,45.37,42835.0,42.7522,42.7616,42.7145,42.7428,42835.0
2019-07-01 13:40:00,45.37,45.46,45.34,45.45,98928.0,42.7428,42.8275,42.7145,42.8181,98928.0
2019-07-01 13:45:00,45.45,45.47,45.39,45.43,24759.0,42.8181,42.837,42.7616,42.7993,24759.0
2019-07-01 13:50:00,45.43,45.46,45.36,45.37,46930.0,42.7993,42.8275,42.7333,42.7428,46930.0
2019-07-01 13:55:00,45.36,45.44,45.36,45.43,42860.0,42.7333,42.8087,42.7333,42.7993,42860.0
2019-07-01 14:00:00,45.43,45.48,45.33,45.35,134379.0,42.7993,42.8464,42.7051,42.7239,134379.0
2019-07-01 14:05:00,45.36,45.36,45.25,45.29,52837.0,42.7333,42.7333,42.6297,42.6674,52837.0
2019-07-01 14:10:00,45.29,45.34,45.28,45.3,56632.0,42.6674,42.7145,42.658,42.6768,56632.0
2019-07-01 14:15:00,45.3,45.32,45.23,45.23,31316.0,42.6768,42.6956,42.6109,42.6109,31316.0
2019-07-01 14:20:00,45.24,45.27,45.22,45.24,38479.0,42.6203,42.6485,42.6014,42.6203,38479.0
2019-07-01 14:25:00,45.25,45.26,45.22,45.24,56603.0,42.6297,42.6391,42.6014,42.6203,56603.0
2019-07-01 14:30:00,45.24,45.3,45.22,45.28,39729.0,42.6203,42.6768,42.6014,42.658,39729.0
2019-07-01 14:35:00,45.28,45.37,45.26,45.32,34483.0,42.658,42.7428,42.6391,42.6956,34483.0
2019-07-01 14:40:00,45.32,45.35,45.28,45.33,41695.0,42.6956,42.7239,42.658,42.7051,41695.0
2019-07-01 14:45:00,45.33,45.35,45.28,45.34,46611.0,42.7051,42.7239,42.658,42.7145,46611.0
2019-07-01 14:50:00,45.35,45.42,45.32,45.41,39271.0,42.7239,42.7899,42.6956,42.7804,39271.0
2019-07-01 14:55:00,45.4,45.43,45.36,45.36,42764.0,42.771,42.7993,42.7333,42.7333,42764.0
2019-07-01 15:00:00,45.35,45.42,45.34,45.41,39804.0,42.7239,42.7899,42.7145,42.7804,39804.0
2019-07-01 15:05:00,45.42,45.44,45.36,45.41,31698.0,42.7899,42.8087,42.7333,42.7804,31698.0
2019-07-01 15:10:00,45.41,45.54,45.4,45.53,61286.0,42.7804,42.9029,42.771,42.8935,61286.0
2019-07-01 15:15:00,45.53,45.57,45.49,45.53,146713.0,42.8935,42.9312,42.8558,42.8935,146713.0
2019-07-01 15:20:00,45.54,45.55,45.49,45.54,89594.0,42.9029,42.9123,42.8558,42.9029,89594.0
2019-07-01 15:25:00,45.54,45.54,45.44,45.48,124368.0,42.9029,42.9029,42.8087,42.8464,124368.0
2019-07-01 15:30:00,45.49,45.54,45.47,45.53,66869.0,42.8558,42.9029,42.837,42.8935,66869.0
2019-07-01 15:35:00,45.53,45.59,45.49,45.59,97298.0,42.8935,42.95,42.8558,42.95,97298.0
2019-07-01 15:40:00,45.59,45.6,45.51,45.52,88025.0,42.95,42.9594,42.8746,42.8841,88025.0
2019-07-01 15:45:00,45.52,45.61,45.49,45.57,142911.0,42.8841,42.9689,42.8558,42.9312,142911.0
2019-07-01 15:50:00,45.57,45.63,45.54,45.63,302716.0,42.9312,42.9877,42.9029,42.9877,302716.0
2019-07-01 15:55:00,45.62,45.74,45.62,45.69,691029.0,42.9783,43.0913,42.9783,43.0442,691029.0
2019-07-02 09:30:00,45.11,45.22,44.56,44.61,830329.0,42.4978,42.6014,41.9797,42.0268,830329.0
2019-07-02 09:35:00,44.6,44.77,44.36,44.54,909569.0,42.0173,42.1775,41.7912,41.9608,909569.0
2019-07-02 09:40:00,44.55,44.89,44.55,44.59,313547.0,41.9702,42.2905,41.9702,42.0079,313547.0
2019-07-02 09:45:00,44.6,44.61,44.39,44.5,377638.0,42.0173,42.0268,41.8195,41.9231,377638.0
2019-07-02 09:50:00,44.49,44.63,44.46,44.61,215540.0,41.9137,42.0456,41.8854,42.0268,215540.0
2019-07-02 09:55:00,44.62,44.8,44.57,44.77,176610.0,42.0362,42.2058,41.9891,42.1775,176610.0
2019-07-02 10:00:00,44.76,44.82,44.61,44.77,209664.0,42.1681,42.2246,42.0268,42.1775,209664.0
2019-07-02 10:05:00,44.78,44.78,44.55,44.57,163193.0,42.1869,42.1869,41.9702,41.9891,163193.0
2019-07-02 10:10:00,44.56,44.75,44.53,44.71,172962.0,41.9797,42.1587,41.9514,42.121,172962.0
2019-07-02 10:15:00,44.72,44.79,44.68,44.68,154544.0,42.1304,42.1963,42.0927,42.0927,154544.0
2019-07-02 10:20:00,44.68,44.87,44.68,44.77,194086.0,42.0927,42.2717,42.0927,42.1775,194086.0
2019-07-02 10:25:00,44.77,44.83,44.73,44.82,225330.0,42.1775,42.234,42.1398,42.2246,225330.0
2019-07-02 10:30:00,44.81,44.91,44.75,44.75,201381.0,42.2152,42.3094,42.1587,42.1587,201381.0
2019-07-02 10:35:00,44.75,44.76,44.67,44.71,116295.0,42.1587,42.1681,42.0833,42.121,116295.0
2019-07-02 10:40:00,44.7,44.71,44.53,44.56,176218.0,42.1116,42.121,41.9514,41.9797,176218.0
2019-07-02 10:45:00,44.55,44.61,44.47,44.48,117916.0,41.9702,42.0268,41.8949,41.9043,117916.0
2019-07-02 10:50:00,44.48,44.6,44.44,44.53,182567.0,41.9043,42.0173,41.8666,41.9514,182567.0
2019-07-02 10:55:00,44.53,44.59,44.45,44.58,179122.0,41.9514,42.0079,41.876,41.9985,179122.0
2019-07-02 11:00:00,44.58,44.63,44.52,44.63,100289.0,41.9985,42.0456,41.942,42.0456,100289.0
2019-07-02 11:05:00,44.62,44.67,44.6,44.61,83903.0,42.0362,42.0833,42.0173,42.0268,83903.0
2019-07-02 11:10:00,44.62,44.73,44.6,44.68,122942.0,42.0362,42.1398,42.0173,42.0927,122942.0
2019-07-02 11:15:00,44.68,44.7,44.54,44.54,85335.0,42.0927,42.1116,41.9608,41.9608,85335.0
2019-07-02 11:20:00,44.54,44.63,44.5,44.61,127272.0,41.9608,42.0456,41.9231,42.0268,127272.0
2019-07-02 11:25:00,44.61,44.65,44.56,44.65,133810.0,42.0268,42.0644,41.9797,42.0644,133810.0
2019-07-02 11:30:00,44.66,44.67,44.55,44.59,120609.0,42.0739,42.0833,41.9702,42.0079,120609.0
2019-07-02 11:35:00,44.59,44.59,44.47,44.48,207629.0,42.0079,42.0079,41.8949,41.9043,207629.0
2019-07-02 11:40:00,44.48,44.5,44.41,44.5,100399.0,41.9043,41.9231,41.8383,41.9231,100399.0
2019-07-02 11:45:00,44.5,44.52,44.41,44.48,171527.0,41.9231,41.942,41.8383,41.9043,171527.0
2019-07-02 11:50:00,44.48,44.53,44.44,44.44,62190.0,41.9043,41.9514,41.8666,41.8666,62190.0
2019-07-02 11:55:00,44.45,44.47,44.38,44.39,89328.0,41.876,41.8949,41.8101,41.8195,89328.0
2019-07-02 12:00:00,44.38,44.42,44.28,44.29,85650.0,41.8101,41.8478,41.7159,41.7253,85650.0
2019-07-02 12:05:00,44.29,44.39,44.27,44.32,98542.0,41.7253,41.8195,41.7065,41.7536,98542.0
2019-07-02 12:10:00,44.33,44.4,44.29,44.38,195208.0,41.763,41.8289,41.7253,41.8101,195208.0
2019-07-02 12:15:00,44.37,44.41,44.31,44.34,128228.0,41.8007,41.8383,41.7441,41.7724,128228.0
2019-07-02 12:20:00,44.34,44.41,44.31,44.39,84821.0,41.7724,41.8383,41.7441,41.8195,84821.0
2019-07-02 12:25:00,44.39,44.39,44.23,44.27,110880.0,41.8195,41.8195,41.6688,41.7065,110880.0
2019-07-02 12:30:00,44.27,44.29,44.23,44.24,86350.0,41.7065,41.7253,41.6688,41.6782,86350.0
2019-07-02 12:35:00,44.24,44.28,44.19,44.22,121241.0,41.6782,41.7159,41.6311,41.6593,121241.0
2019-07-02 12:40:00,44.22,44.22,44.14,44.14,85157.0,41.6593,41.6593,41.584,41.584,85157.0
2019-07-02 12:45:00,44.14,44.23,44.12,44.21,59759.0,41.584,41.6688,41.5651,41.6499,59759.0
2019-07-02 12:50:00,44.21,44.25,44.18,44.19,38853.0,41.6499,41.6876,41.6217,41.6311,38853.0
2019-07-02 12:55:00,44.19,44.24,44.18,44.19,61703.0,41.6311,41.6782,41.6217,41.6311,61703.0
2019-07-02 13:00:00,44.19,44.28,44.18,44.27,69649.0,41.6311,41.7159,41.6217,41.7065,69649.0
2019-07-02 13:05:00,44.27,44.31,44.26,44.3,56149.0,41.7065,41.7441,41.697,41.7347,56149.0
2019-07-02 13:10:00,44.3,44.31,44.25,44.25,70409.0,41.7347,41.7441,41.6876,41.6876,70409.0
2019-07-02 13:15:00,44.25,44.28,44.23,44.27,34133.0,41.6876,41.7159,41.6688,41.7065,34133.0
2019-07-02 13:20:00,44.27,44.27,44.21,44.23,105577.0,41.7065,41.7065,41.6499,41.6688,105577.0
2019-07-02 13:25:00,44.24,44.25,44.23,44.24,72594.0,41.6782,41.6876,41.6688,41.6782,72594.0
2019-07-02 13:30:00,44.25,44.28,44.18,44.27,65006.0,41.6876,41.7159,41.6217,41.7065,65006.0
2019-07-02 13:35:00,44.28,44.29,44.23,44.23,165332.0,41.7159,41.7253,41.6688,41.6688,165332.0
2019-07-02 13:40:00,44.23,44.29,44.23,44.25,178576.0,41.6688,41.7253,41.6688,41.6876,178576.0
2019-07-02 13:45:00,44.26,44.37,44.25,44.36,49016.0,41.697,41.8007,41.6876,41.7912,49016.0
2019-07-02 13:50:00,44.36,44.38,44.3,44.3,73068.0,41.7912,41.8101,41.7347,41.7347,73068.0
2019-07-02 13:55:00,44.3,44.31,44.23,44.23,71017.0,41.7347,41.7441,41.6688,41.6688,71017.0
2019-07-02 14:00:00,44.23,44.27,44.22,44.26,40246.0,41.6688,41.7065,41.6593,41.697,40246.0
2019-07-02 14:05:00,44.26,44.33,44.23,44.3,88907.0,41.697,41.763,41.6688,41.7347,88907.0
2019-07-02 14:10:00,44.3,44.35,44.29,44.32,41856.0,41.7347,41.7818,41.7253,41.7536,41856.0
2019-07-02 14:15:00,44.33,44.4,44.31,44.39,63672.0,41.763,41.8289,41.7441,41.8195,63672.0
2019-07-02 14:20:00,44.39,44.41,44.36,44.37,66966.0,41.8195,41.8383,41.7912,41.8007,66966.0
2019-07-02 14:25:00,44.36,44.44,44.34,44.39,82157.0,41.7912,41.8666,41.7724,41.8195,82157.0
2019-07-02 14:30:00,44.4,44.47,44.39,44.44,99429.0,41.8289,41.8949,41.8195,41.8666,99429.0
2019-07-02 14:35:00,44.45,44.46,44.41,44.41,70899.0,41.876,41.8854,41.8383,41.8383,70899.0
2019-07-02 14:40:00,44.42,44.48,44.4,44.45,61720.0,41.8478,41.9043,41.8289,41.876,61720.0
2019-07-02 14:45:00,44.46,44.48,44.44,44.45,55866.0,41.8854,41.9043,41.8666,41.876,55866.0
2019-07-02 14:50:00,44.45,44.45,44.37,44.37,79157.0,41.876,41.876,41.8007,41.8007,79157.0
2019-07-02 14:55:00,44.38,44.43,44.37,44.4,109816.0,41.8101,41.8572,41.8007,41.8289,109816.0
2019-07-02 15:00:00,44.4,44.42,44.36,44.41,99778.0,41.8289,41.8478,41.7912,41.8383,99778.0
2019-07-02 15:05:00,44.42,44.45,44.38,44.43,87079.0,41.8478,41.876,41.8101,41.8572,87079.0
2019-07-02 15:10:00,44.43,44.45,44.34,44.37,118846.0,41.8572,41.876,41.7724,41.8007,118846.0
2019-07-02 15:15:00,44.37,44.4,44.35,44.36,81473.0,41.8007,41.8289,41.7818,41.7912,81473.0
2019-07-02 15:20:00,44.35,44.44,44.35,44.43,78412.0,41.7818,41.8666,41.7818,41.8572,78412.0
2019-07-02 15:25:00,44.43,44.48,44.42,44.47,92166.0,41.8572,41.9043,41.8478,41.8949,92166.0
2019-07-02 15:30:00,44.48,44.5,44.43,44.43,164629.0,41.9043,41.9231,41.8572,41.8572,164629.0
2019-07-02 15:35:00,44.44,44.52,44.43,44.52,125815.0,41.8666,41.942,41.8572,41.942,125815.0
2019-07-02 15:40:00,44.53,44.61,44.51,44.58,237485.0,41.9514,42.0268,41.9326,41.9985,237485.0
2019-07-02 15:45:00,44.59,44.62,44.57,44.6,394253.0,42.0079,42.0362,41.9891,42.0173,394253.0
2019-07-02 15:50:00,44.59,44.65,44.56,44.63,259850.0,42.0079,42.0644,41.9797,42.0456,259850.0
2019-07-02 15:55:00,44.63,44.69,44.59,44.66,612009.0,42.0456,42.1021,42.0079,42.0739,612009.0
2019-07-03 09:30:00,44.51,44.75,44.49,44.59,267974.0,41.9326,42.1587,41.9137,42.0079,267974.0
2019-07-03 09:35:00,44.59,44.73,44.55,44.73,80881.0,42.0079,42.1398,41.9702,42.1398,80881.0
2019-07-03 09:40:00,44.72,44.77,44.65,44.73,85351.0,42.1304,42.1775,42.0644,42.1398,85351.0
2019-07-03 09:45:00,44.74,44.78,44.45,44.47,97725.0,42.1492,42.1869,41.876,41.8949,97725.0
2019-07-03 09:50:00,44.47,44.48,44.36,44.38,99824.0,41.8949,41.9043,41.7912,41.8101,99824.0
2019-07-03 09:55:00,44.39,44.46,44.36,44.43,91970.0,41.8195,41.8854,41.7912,41.8572,91970.0
2019-07-03 10:00:00,44.42,44.51,44.37,44.47,118777.0,41.8478,41.9326,41.8007,41.8949,118777.0
2019-07-03 10:05:00,44.48,44.53,44.46,44.53,80245.0,41.9043,41.9514,41.8854,41.9514,80245.0
2019-07-03 10:10:00,44.53,44.58,44.48,44.5,59711.0,41.9514,41.9985,41.9043,41.9231,59711.0
2019-07-03 10:15:00,44.5,44.53,44.42,44.44,206139.0,41.9231,41.9514,41.8478,41.8666,206139.0
2019-07-03 10:20:00,44.45,44.53,44.43,44.43,87683.0,41.876,41.9514,41.8572,41.8572,87683.0
2019-07-03 10:25:00,44.43,44.5,44.42,44.48,54195.0,41.8572,41.9231,41.8478,41.9043,54195.0
2019-07-03 10:30:00,44.48,44.53,44.45,44.46,47178.0,41.9043,41.9514,41.876,41.8854,47178.0
2019-07-03 10:35:00,44.47,44.49,44.44,44.47,40193.0,41.8949,41.9137,41.8666,41.8949,40193.0
2019-07-03 10:40:00,44.47,44.56,44.46,44.55,40226.0,41.8949,41.9797,41.8854,41.9702,40226.0
2019-07-03 10:45:00,44.55,44.63,44.52,44.53,69799.0,41.9702,42.0456,41.942,41.9514,69799.0
2019-07-03 10:50:00,44.53,44.59,44.52,44.54,44197.0,41.9514,42.0079,41.942,41.9608,44197.0
2019-07-03 10:55:00,44.54,44.55,44.47,44.47,58336.0,41.9608,41.9702,41.8949,41.8949,58336.0
2019-07-03 11:00:00,44.47,44.56,44.46,44.55,55915.0,41.8949,41.9797,41.8854,41.9702,55915.0
2019-07-03 11:05:00,44.55,44.59,44.49,44.51,115853.0,41.9702,42.0079,41.9137,41.9326,115853.0
2019-07-03 11:10:00,44.51,44.52,44.38,44.39,59574.0,41.9326,41.942,41.8101,41.8195,59574.0
2019-07-03 11:15:00,44.39,44.5,44.38,44.48,44925.0,41.8195,41.9231,41.8101,41.9043,44925.0
2019-07-03 11:20:00,44.49,44.5,44.42,44.44,61990.0,41.9137,41.9231,41.8478,41.8666,61990.0
2019-07-03 11:25:00,44.45,44.47,44.4,44.44,49867.0,41.876,41.8949,41.8289,41.8666,49867.0
2019-07-03 11:30:00,44.44,44.55,44.42,44.54,70360.0,41.8666,41.9702,41.8478,41.9608,70360.0
2019-07-03 11:35:00,44.54,44.58,44.53,44.55,141023.0,41.9608,41.9985,41.9514,41.9702,141023.0
2019-07-03 11:40:00,44.55,44.61,44.54,44.55,104681.0,41.9702,42.0268,41.9608,41.9702,104681.0
2019-07-03 11:45:00,44.56,44.59,44.54,44.55,68980.0,41.9797,42.0079,41.9608,41.9702,68980.0
2019-07-03 11:50:00,44.55,44.6,44.54,44.59,119980.0,41.9702,42.0173,41.9608,42.0079,119980.0
2019-07-03 11:55:00,44.59,44.59,44.54,44.57,60185.0,42.0079,42.0079,41.9608,41.9891,60185.0
2019-07-03 12:00:00,44.57,44.6,44.52,44.52,90461.0,41.9891,42.0173,41.942,41.942,90461.0
2019-07-03 12:05:00,44.53,44.54,44.49,44.53,58703.0,41.9514,41.9608,41.9137,41.9514,58703.0
2019-07-03 12:10:00,44.53,44.54,44.48,44.49,70400.0,41.9514,41.9608,41.9043,41.9137,70400.0
2019-07-03 12:15:00,44.49,44.52,44.45,44.5,93599.0,41.9137,41.942,41.876,41.9231,93599.0
2019-07-03 12:20:00,44.51,44.56,44.5,44.52,60937.0,41.9326,41.9797,41.9231,41.942,60937.0
2019-07-03 12:25:00,44.52,44.55,44.49,44.55,72886.0,41.942,41.9702,41.9137,41.9702,72886.0
2019-07-03 12:30:00,44.55,44.6,44.54,44.59,101433.0,41.9702,42.0173,41.9608,42.0079,101433.0
2019-07-03 12:35:00,44.58,44.62,44.57,44.62,79718.0,41.9985,42.0362,41.9891,42.0362,79718.0
2019-07-03 12:40:00,44.62,44.63,44.58,44.61,65457.0,42.0362,42.0456,41.9985,42.0268,65457.0
2019-07-03 12:45:00,44.61,44.61,44.58,44.61,77254.0,42.0268,42.0268,41.9985,42.0268,77254.0
2019-07-03 12:50:00,44.61,44.73,44.59,44.64,450947.0,42.0268,42.1398,42.0079,42.055,450947.0
2019-07-03 12:55:00,44.64,44.68,44.59,44.68,353192.0,42.055,42.0927,42.0079,42.0927,353192.0
2019-07-05 09:30:00,44.24,44.42,44.09,44.18,222439.0,41.6782,41.8478,41.5369,41.6217,222439.0
2019-07-05 09:35:00,44.18,44.18,43.98,44.05,110240.0,41.6217,41.6217,41.4332,41.4992,110240.0
2019-07-05 09:40:00,44.05,44.05,43.77,43.8,152303.0,41.4992,41.4992,41.2354,41.2637,152303.0
2019-07-05 09:45:00,43.81,44.0,43.8,43.98,71655.0,41.2731,41.4521,41.2637,41.4332,71655.0
2019-07-05 09:50:00,43.97,44.14,43.95,44.11,89426.0,41.4238,41.584,41.405,41.5557,89426.0
2019-07-05 09:55:00,44.1,44.13,43.94,43.96,80047.0,41.5463,41.5746,41.3956,41.4144,80047.0
2019-07-05 10:00:00,43.96,43.98,43.77,43.83,134662.0,41.4144,41.4332,41.2354,41.2919,134662.0
2019-07-05 10:05:00,43.82,43.98,43.79,43.93,62248.0,41.2825,41.4332,41.2542,41.3861,62248.0
2019-07-05 10:10:00,43.92,43.95,43.88,43.91,69733.0,41.3767,41.405,41.339,41.3673,69733.0
2019-07-05 10:15:00,43.92,43.93,43.8,43.8,107662.0,41.3767,41.3861,41.2637,41.2637,107662.0
2019-07-05 10:20:00,43.8,43.81,43.72,43.73,64305.0,41.2637,41.2731,41.1883,41.1977,64305.0
2019-07-05 10:25:00,43.73,43.73,43.67,43.69,73720.0,41.1977,41.1977,41.1412,41.16,73720.0
2019-07-05 10:30:00,43.69,43.7,43.61,43.67,69207.0,41.16,41.1695,41.0847,41.1412,69207.0
2019-07-05 10:35:00,43.68,43.7,43.62,43.66,55000.0,41.1506,41.1695,41.0941,41.1318,55000.0
2019-07-05 10:40:00,43.66,43.66,43.56,43.58,65168.0,41.1318,41.1318,41.0376,41.0564,65168.0
2019-07-05 10:45:00,43.59,43.69,43.57,43.66,48083.0,41.0658,41.16,41.047,41.1318,48083.0
2019-07-05 10:50:00,43.66,43.71,43.65,43.7,55329.0,41.1318,41.1789,41.1224,41.1695,55329.0
2019-07-05 10:55:00,43.7,43.79,43.68,43.77,72659.0,41.1695,41.2542,41.1506,41.2354,72659.0
2019-07-05 11:00:00,43.77,43.86,43.75,43.84,64616.0,41.2354,41.3202,41.2166,41.3014,64616.0
2019-07-05 11:05:00,43.84,43.93,43.82,43.93,30132.0,41.3014,41.3861,41.2825,41.3861,30132.0
2019-07-05 11:10:00,43.93,43.93,43.87,43.9,41004.0,41.3861,41.3861,41.3296,41.3579,41004.0
2019-07-05 11:15:00,43.9,43.94,43.9,43.91,154085.0,41.3579,41.3956,41.3579,41.3673,154085.0
2019-07-05 11:20:00,43.91,43.91,43.85,43.89,51465.0,41.3673,41.3673,41.3108,41.3485,51465.0
2019-07-05 11:25:00,43.89,43.96,43.86,43.94,59369.0,41.3485,41.4144,41.3202,41.3956,59369.0
2019-07-05 11:30:00,43.94,44.01,43.92,44.0,36750.0,41.3956,41.4615,41.3767,41.4521,36750.0
2019-07-05 11:35:00,44.0,44.04,43.97,44.03,31675.0,41.4521,41.4898,41.4238,41.4803,31675.0
2019-07-05 11:40:00,44.02,44.03,43.95,43.96,35929.0,41.4709,41.4803,41.405,41.4144,35929.0
2019-07-05 11:45:00,43.96,43.96,43.88,43.93,69582.0,41.4144,41.4144,41.339,41.3861,69582.0
2019-07-05 11:50:00,43.94,44.0,43.91,43.94,23326.0,41.3956,41.4521,41.3673,41.3956,23326.0
2019-07-05 11:55:00,43.94,44.01,43.93,44.01,25596.0,41.3956,41.4615,41.3861,41.4615,25596.0
2019-07-05 12:00:00,44.01,44.03,43.98,43.98,21531.0,41.4615,41.4803,41.4332,41.4332,21531.0
2019-07-05 12:05:00,43.98,44.01,43.96,43.97,26565.0,41.4332,41.4615,41.4144,41.4238,26565.0
2019-07-05 12:10:00,43.97,44.02,43.97,44.01,26027.0,41.4238,41.4709,41.4238,41.4615,26027.0
2019-07-05 12:15:00,44.01,44.08,44.01,44.06,35582.0,41.4615,41.5275,41.4615,41.5086,35582.0
2019-07-05 12:20:00,44.07,44.07,43.98,44.01,77921.0,41.518,41.518,41.4332,41.4615,77921.0
2019-07-05 12:25:00,44.0,44.02,43.98,43.99,30020.0,41.4521,41.4709,41.4332,41.4427,30020.0
2019-07-05 12:30:00,43.99,44.01,43.98,44.0,28035.0,41.4427,41.4615,41.4332,41.4521,28035.0
2019-07-05 12:35:00,44.0,44.03,43.99,43.99,50509.0,41.4521,41.4803,41.4427,41.4427,50509.0
2019-07-05 12:40:00,43.99,44.0,43.94,43.97,25522.0,41.4427,41.4521,41.3956,41.4238,25522.0
2019-07-05 12:45:00,43.96,43.99,43.93,43.93,22686.0,41.4144,41.4427,41.3861,41.3861,22686.0
2019-07-05 12:50:00,43.94,44.01,43.93,43.99,18632.0,41.3956,41.4615,41.3861,41.4427,18632.0
2019-07-05 12:55:00,43.99,44.01,43.97,43.98,31416.0,41.4427,41.4615,41.4238,41.4332,31416.0
2019-07-05 13:00:00,43.99,44.0,43.94,43.97,18853.0,41.4427,41.4521,41.3956,41.4238,18853.0
2019-07-05 13:05:00,43.97,44.02,43.97,43.98,45672.0,41.4238,41.4709,41.4238,41.4332,45672.0
2019-07-05 13:10:00,43.98,44.01,43.98,44.0,17960.0,41.4332,41.4615,41.4332,41.4521,17960.0
2019-07-05 13:15:00,44.0,44.0,43.97,43.98,26241.0,41.4521,41.4521,41.4238,41.4332,26241.0
2019-07-05 13:20:00,43.98,44.03,43.96,44.01,64518.0,41.4332,41.4803,41.4144,41.4615,64518.0
2019-07-05 13:25:00,44.01,44.02,43.99,44.02,42914.0,41.4615,41.4709,41.4427,41.4709,42914.0
2019-07-05 13:30:00,44.02,44.03,43.99,43.99,68213.0,41.4709,41.4803,41.4427,41.4427,68213.0
2019-07-05 13:35:00,44.0,44.03,43.99,44.01,30074.0,41.4521,41.4803,41.4427,41.4615,30074.0
2019-07-05 13:40:00,44.02,44.04,43.99,44.01,88058.0,41.4709,41.4898,41.4427,41.4615,88058.0
2019-07-05 13:45:00,44.01,44.02,43.98,44.0,63679.0,41.4615,41.4709,41.4332,41.4521,63679.0
2019-07-05 13:50:00,44.01,44.02,43.98,44.0,31709.0,41.4615,41.4709,41.4332,41.4521,31709.0
2019-07-05 13:55:00,44.01,44.02,44.0,44.0,32785.0,41.4615,41.4709,41.4521,41.4521,32785.0
2019-07-05 14:00:00,44.0,44.07,43.99,44.07,30408.0,41.4521,41.518,41.4427,41.518,30408.0
2019-07-05 14:05:00,44.06,44.06,43.98,43.98,30758.0,41.5086,41.5086,41.4332,41.4332,30758.0
2019-07-05 14:10:00,43.98,44.0,43.93,43.96,25616.0,41.4332,41.4521,41.3861,41.4144,25616.0
2019-07-05 14:15:00,43.96,43.98,43.93,43.98,31100.0,41.4144,41.4332,41.3861,41.4332,31100.0
2019-07-05 14:20:00,43.98,44.0,43.97,44.0,26128.0,41.4332,41.4521,41.4238,41.4521,26128.0
2019-07-05 14:25:00,44.0,44.01,43.97,44.0,24178.0,41.4521,41.4615,41.4238,41.4521,24178.0
2019-07-05 14:30:00,44.0,44.04,43.99,44.02,65434.0,41.4521,41.4898,41.4427,41.4709,65434.0
2019-07-05 14:35:00,44.02,44.05,43.99,44.02,71081.0,41.4709,41.4992,41.4427,41.4709,71081.0
2019-07-05 14:40:00,44.01,44.02,43.97,44.01,31846.0,41.4615,41.4709,41.4238,41.4615,31846.0
2019-07-05 14:45:00,44.01,44.05,43.99,44.05,77917.0,41.4615,41.4992,41.4427,41.4992,77917.0
2019-07-05 14:50:00,44.04,44.05,44.0,44.04,115201.0,41.4898,41.4992,41.4521,41.4898,115201.0
2019-07-05 14:55:00,44.03,44.05,44.0,44.01,118517.0,41.4803,41.4992,41.4521,41.4615,118517.0
2019-07-05 15:00:00,44.01,44.02,43.97,43.98,73748.0,41.4615,41.4709,41.4238,41.4332,73748.0
2019-07-05 15:05:00,43.99,44.02,43.98,44.01,35790.0,41.4427,41.4709,41.4332,41.4615,35790.0
2019-07-05 15:10:00,44.01,44.02,43.98,44.0,70171.0,41.4615,41.4709,41.4332,41.4521,70171.0
2019-07-05 15:15:00,44.01,44.02,43.97,44.0,40417.0,41.4615,41.4709,41.4238,41.4521,40417.0
2019-07-05 15:20:00,44.0,44.05,43.99,44.05,72335.0,41.4521,41.4992,41.4427,41.4992,72335.0
2019-07-05 15:25:00,44.05,44.07,44.03,44.07,41408.0,41.4992,41.518,41.4803,41.518,41408.0
2019-07-05 15:30:00,44.07,44.1,44.01,44.02,61078.0,41.518,41.5463,41.4615,41.4709,61078.0
2019-07-05 15:35:00,44.02,44.03,43.94,43.95,97537.0,41.4709,41.4803,41.3956,41.405,97537.0
2019-07-05 15:40:00,43.95,43.96,43.93,43.96,112798.0,41.405,41.4144,41.3861,41.4144,112798.0
2019-07-05 15:45:00,43.96,43.96,43.89,43.91,178105.0,41.4144,41.4144,41.3485,41.3673,178105.0
2019-07-05 15:50:00,43.91,43.96,43.88,43.91,253855.0,41.3673,41.4144,41.339,41.3673,253855.0
2019-07-05 15:55:00,43.9,43.99,43.85,43.98,429713.0,41.3579,41.4427,41.3108,41.4332,429713.0
2019-07-08 09:30:00,43.12,43.74,43.12,43.49,376887.0,40.623,41.2071,40.623,40.9716,376887.0
2019-07-08 09:35:00,43.49,43.52,43.31,43.32,259255.0,40.9716,40.9999,40.802,40.8115,259255.0
2019-07-08 09:40:00,43.33,43.38,43.19,43.3,163817.0,40.8209,40.868,40.689,40.7926,163817.0
2019-07-08 09:45:00,43.3,43.32,43.06,43.11,190110.0,40.7926,40.8115,40.5665,40.6136,190110.0
2019-07-08 09:50:00,43.12,43.34,43.12,43.34,188252.0,40.623,40.8303,40.623,40.8303,188252.0
2019-07-08 09:55:00,43.34,43.62,43.3,43.56,183537.0,40.8303,41.0941,40.7926,41.0376,183537.0
2019-07-08 10:00:00,43.56,43.71,43.51,43.66,242757.0,41.0376,41.1789,40.9905,41.1318,242757.0
2019-07-08 10:05:00,43.65,43.67,43.5,43.57,176926.0,41.1224,41.1412,40.981,41.047,176926.0
2019-07-08 10:10:00,43.57,43.61,43.52,43.58,75758.0,41.047,41.0847,40.9999,41.0564,75758.0
2019-07-08 10:15:00,43.59,43.66,43.55,43.63,155534.0,41.0658,41.1318,41.0281,41.1035,155534.0
2019-07-08 10:20:00,43.63,43.75,43.63,43.66,119769.0,41.1035,41.2166,41.1035,41.1318,119769.0
2019-07-08 10:25:00,43.66,43.68,43.56,43.59,65516.0,41.1318,41.1506,41.0376,41.0658,65516.0
2019-07-08 10:30:00,43.58,43.58,43.42,43.45,93411.0,41.0564,41.0564,40.9057,40.9339,93411.0
2019-07-08 10:35:00,43.45,43.47,43.34,43.42,89662.0,40.9339,40.9528,40.8303,40.9057,89662.0
2019-07-08 10:40:00,43.42,43.42,43.34,43.37,120791.0,40.9057,40.9057,40.8303,40.8586,120791.0
2019-07-08 10:45:00,43.38,43.38,43.23,43.29,140406.0,40.868,40.868,40.7267,40.7832,140406.0
2019-07-08 10:50:00,43.29,43.31,43.26,43.29,118917.0,40.7832,40.802,40.7549,40.7832,118917.0
2019-07-08 10:55:00,43.29,43.31,43.22,43.29,69751.0,40.7832,40.802,40.7173,40.7832,69751.0
2019-07-08 11:00:00,43.29,43.37,43.28,43.36,93487.0,40.7832,40.8586,40.7738,40.8491,93487.0
2019-07-08 11:05:00,43.37,43.37,43.29,43.31,94534.0,40.8586,40.8586,40.7832,40.802,94534.0
2019-07-08 11:10:00,43.31,43.31,43.26,43.29,201127.0,40.802,40.802,40.7549,40.7832,201127.0
2019-07-08 11:15:00,43.3,43.32,43.27,43.27,114173.0,40.7926,40.8115,40.7644,40.7644,114173.0
2019-07-08 11:20:00,43.27,43.37,43.24,43.25,98609.0,40.7644,40.8586,40.7361,40.7455,98609.0
2019-07-08 11:25:00,43.25,43.31,43.23,43.3,77648.0,40.7455,40.802,40.7267,40.7926,77648.0
2019-07-08 11:30:00,43.3,43.31,43.26,43.3,50890.0,40.7926,40.802,40.7549,40.7926,50890.0
2019-07-08 11:35:00,43.29,43.35,43.29,43.35,80376.0,40.7832,40.8397,40.7832,40.8397,80376.0
2019-07-08 11:40:00,43.34,43.35,43.31,43.34,46937.0,40.8303,40.8397,40.802,40.8303,46937.0
2019-07-08 11:45:00,43.34,43.35,43.21,43.22,190462.0,40.8303,40.8397,40.7078,40.7173,190462.0
2019-07-08 11:50:00,43.22,43.25,43.2,43.22,88769.0,40.7173,40.7455,40.6984,40.7173,88769.0
2019-07-08 11:55:00,43.23,43.24,43.19,43.21,66438.0,40.7267,40.7361,40.689,40.7078,66438.0
2019-07-08 12:00:00,43.2,43.23,43.12,43.14,124296.0,40.6984,40.7267,40.623,40.6419,124296.0
2019-07-08 12:05:00,43.14,43.18,43.13,43.18,53867.0,40.6419,40.6796,40.6325,40.6796,53867.0
2019-07-08 12:10:00,43.18,43.22,43.17,43.21,50830.0,40.6796,40.7173,40.6701,40.7078,50830.0
2019-07-08 12:15:00,43.21,43.22,43.17,43.19,39143.0,40.7078,40.7173,40.6701,40.689,39143.0
2019-07-08 12:20:00,43.19,43.22,43.18,43.19,47577.0,40.689,40.7173,40.6796,40.689,47577.0
2019-07-08 12:25:00,43.19,43.24,43.18,43.22,44553.0,40.689,40.7361,40.6796,40.7173,44553.0
2019-07-08 12:30:00,43.23,43.31,43.22,43.26,71533.0,40.7267,40.802,40.7173,40.7549,71533.0
2019-07-08 12:35:00,43.27,43.28,43.24,43.26,41885.0,40.7644,40.7738,40.7361,40.7549,41885.0
2019-07-08 12:40:00,43.25,43.28,43.23,43.27,30307.0,40.7455,40.7738,40.7267,40.7644,30307.0
2019-07-08 12:45:00,43.27,43.31,43.24,43.28,55844.0,40.7644,40.802,40.7361,40.7738,55844.0
2019-07-08 12:50:00,43.28,43.31,43.26,43.26,52759.0,40.7738,40.802,40.7549,40.7549,52759.0
2019-07-08 12:55:00,43.27,43.27,43.26,43.27,43249.0,40.7644,40.7644,40.7549,40.7644,43249.0
2019-07-08 13:00:00,43.27,43.32,43.24,43.29,108987.0,40.7644,40.8115,40.7361,40.7832,108987.0
2019-07-08 13:05:00,43.29,43.29,43.19,43.2,47485.0,40.7832,40.7832,40.689,40.6984,47485.0
2019-07-08 13:10:00,43.2,43.26,43.19,43.24,43011.0,40.6984,40.7549,40.689,40.7361,43011.0
2019-07-08 13:15:00,43.23,43.27,43.23,43.25,25481.0,40.7267,40.7644,40.7267,40.7455,25481.0
2019-07-08 13:20:00,43.25,43.28,43.24,43.27,261759.0,40.7455,40.7738,40.7361,40.7644,261759.0
2019-07-08 13:25:00,43.27,43.33,43.27,43.31,56467.0,40.7644,40.8209,40.7644,40.802,56467.0
2019-07-08 13:30:00,43.32,43.33,43.27,43.3,28202.0,40.8115,40.8209,40.7644,40.7926,28202.0
2019-07-08 13:35:00,43.3,43.36,43.29,43.29,39781.0,40.7926,40.8491,40.7832,40.7832,39781.0
2019-07-08 13:40:00,43.3,43.31,43.25,43.26,72849.0,40.7926,40.802,40.7455,40.7549,72849.0
2019-07-08 13:45:00,43.27,43.32,43.26,43.32,25443.0,40.7644,40.8115,40.7549,40.8115,25443.0
2019-07-08 13:50:00,43.31,43.33,43.29,43.3,30530.0,40.802,40.8209,40.7832,40.7926,30530.0
2019-07-08 13:55:00,43.29,43.3,43.26,43.27,45458.0,40.7832,40.7926,40.7549,40.7644,45458.0
2019-07-08 14:00:00,43.27,43.3,43.25,43.28,48768.0,40.7644,40.7926,40.7455,40.7738,48768.0
2019-07-08 14:05:00,43.29,43.32,43.28,43.31,57556.0,40.7832,40.8115,40.7738,40.802,57556.0
2019-07-08 14:10:00,43.31,43.32,43.28,43.3,38719.0,40.802,40.8115,40.7738,40.7926,38719.0
2019-07-08 14:15:00,43.31,43.33,43.29,43.33,102672.0,40.802,40.8209,40.7832,40.8209,102672.0
2019-07-08 14:20:00,43.33,43.34,43.28,43.29,45043.0,40.8209,40.8303,40.7738,40.7832,45043.0
2019-07-08 14:25:00,43.29,43.29,43.23,43.29,50330.0,40.7832,40.7832,40.7267,40.7832,50330.0
2019-07-08 14:30:00,43.29,43.35,43.27,43.35,40381.0,40.7832,40.8397,40.7644,40.8397,40381.0
2019-07-08 14:35:00,43.34,43.35,43.31,43.33,37365.0,40.8303,40.8397,40.802,40.8209,37365.0
2019-07-08 14:40:00,43.33,43.35,43.31,43.33,50484.0,40.8209,40.8397,40.802,40.8209,50484.0
2019-07-08 14:45:00,43.32,43.41,43.32,43.41,52957.0,40.8115,40.8963,40.8115,40.8963,52957.0
2019-07-08 14:50:00,43.41,43.41,43.37,43.39,46924.0,40.8963,40.8963,40.8586,40.8774,46924.0
2019-07-08 14:55:00,43.39,43.42,43.38,43.39,46522.0,40.8774,40.9057,40.868,40.8774,46522.0
2019-07-08 15:00:00,43.39,43.4,43.38,43.4,45604.0,40.8774,40.8868,40.868,40.8868,45604.0
2019-07-08 15:05:00,43.39,43.41,43.38,43.4,65638.0,40.8774,40.8963,40.868,40.8868,65638.0
2019-07-08 15:10:00,43.41,43.42,43.38,43.4,79199.0,40.8963,40.9057,40.868,40.8868,79199.0
2019-07-08 15:15:00,43.4,43.45,43.37,43.39,203838.0,40.8868,40.9339,40.8586,40.8774,203838.0
2019-07-08 15:20:00,43.4,43.42,43.37,43.41,141054.0,40.8868,40.9057,40.8586,40.8963,141054.0
2019-07-08 15:25:00,43.41,43.46,43.39,43.39,61366.0,40.8963,40.9434,40.8774,40.8774,61366.0
2019-07-08 15:30:00,43.4,43.42,43.38,43.42,122885.0,40.8868,40.9057,40.868,40.9057,122885.0
2019-07-08 15:35:00,43.42,43.44,43.39,43.42,154064.0,40.9057,40.9245,40.8774,40.9057,154064.0
2019-07-08 15:40:00,43.42,43.47,43.4,43.44,226469.0,40.9057,40.9528,40.8868,40.9245,226469.0
2019-07-08 15:45:00,43.45,43.46,43.42,43.45,207714.0,40.9339,40.9434,40.9057,40.9339,207714.0
2019-07-08 15:50:00,43.45,43.49,43.44,43.49,218489.0,40.9339,40.9716,40.9245,40.9716,218489.0
2019-07-08 15:55:00,43.48,43.5,43.45,43.46,424497.0,40.9622,40.981,40.9339,40.9434,424497.0
2019-07-09 09:30:00,43.23,43.31,42.88,43.23,406437.0,40.7267,40.802,40.3969,40.7267,406437.0
2019-07-09 09:35:00,43.23,43.37,43.19,43.31,263151.0,40.7267,40.8586,40.689,40.802,263151.0
2019-07-09 09:40:00,43.32,43.51,43.32,43.45,274103.0,40.8115,40.9905,40.8115,40.9339,274103.0
2019-07-09 09:45:00,43.46,43.58,43.39,43.55,254257.0,40.9434,41.0564,40.8774,41.0281,254257.0
2019-07-09 09:50:00,43.56,43.62,43.4,43.52,351202.0,41.0376,41.0941,40.8868,40.9999,351202.0
2019-07-09 09:55:00,43.51,43.61,43.46,43.55,138519.0,40.9905,41.0847,40.9434,41.0281,138519.0
2019-07-09 10:00:00,43.55,43.6,43.51,43.58,248645.0,41.0281,41.0752,40.9905,41.0564,248645.0
2019-07-09 10:05:00,43.58,43.59,43.46,43.56,111619.0,41.0564,41.0658,40.9434,41.0376,111619.0
2019-07-09 10:10:00,43.56,43.6,43.52,43.57,165993.0,41.0376,41.0752,40.9999,41.047,165993.0
2019-07-09 10:15:00,43.56,43.62,43.54,43.62,239614.0,41.0376,41.0941,41.0187,41.0941,239614.0
2019-07-09 10:20:00,43.62,43.68,43.6,43.64,163879.0,41.0941,41.1506,41.0752,41.1129,163879.0
2019-07-09 10:25:00,43.63,43.74,43.62,43.73,105553.0,41.1035,41.2071,41.0941,41.1977,105553.0
2019-07-09 10:30:00,43.73,43.77,43.67,43.7,149600.0,41.1977,41.2354,41.1412,41.1695,149600.0
2019-07-09 10:35:00,43.69,43.82,43.69,43.74,143834.0,41.16,41.2825,41.16,41.2071,143834.0
2019-07-09 10:40:00,43.75,43.76,43.62,43.63,119202.0,41.2166,41.226,41.0941,41.1035,119202.0
2019-07-09 10:45:00,43.63,43.65,43.57,43.65,115382.0,41.1035,41.1224,41.047,41.1224,115382.0
2019-07-09 10:50:00,43.65,43.71,43.61,43.71,91231.0,41.1224,41.1789,41.0847,41.1789,91231.0
2019-07-09 10:55:00,43.71,43.76,43.67,43.72,91707.0,41.1789,41.226,41.1412,41.1883,91707.0
2019-07-09 11:00:00,43.71,43.8,43.68,43.8,125676.0,41.1789,41.2637,41.1506,41.2637,125676.0
2019-07-09 11:05:00,43.79,43.8,43.7,43.75,72752.0,41.2542,41.2637,41.1695,41.2166,72752.0
2019-07-09 11:10:00,43.75,43.75,43.66,43.73,69452.0,41.2166,41.2166,41.1318,41.1977,69452.0
2019-07-09 11:15:00,43.73,43.75,43.7,43.73,52823.0,41.1977,41.2166,41.1695,41.1977,52823.0
2019-07-09 11:20:00,43.73,43.74,43.64,43.67,80507.0,41.1977,41.2071,41.1129,41.1412,80507.0
2019-07-09 11:25:00,43.67,43.69,43.56,43.59,85332.0,41.1412,41.16,41.0376,41.0658,85332.0
2019-07-09 11:30:00,43.58,43.67,43.54,43.65,88896.0,41.0564,41.1412,41.0187,41.1224,88896.0
2019-07-09 11:35:00,43.66,43.69,43.61,43.69,81830.0,41.1318,41.16,41.0847,41.16,81830.0
2019-07-09 11:40:00,43.69,43.7,43.63,43.66,53753.0,41.16,41.1695,41.1035,41.1318,53753.0
2019-07-09 11:45:00,43.66,43.72,43.65,43.72,27440.0,41.1318,41.1883,41.1224,41.1883,27440.0
2019-07-09 11:50:00,43.72,43.73,43.69,43.72,101378.0,41.1883,41.1977,41.16,41.1883,101378.0
2019-07-09 11:55:00,43.72,43.82,43.71,43.79,64917.0,41.1883,41.2825,41.1789,41.2542,64917.0
2019-07-09 12:00:00,43.79,43.82,43.77,43.8,146412.0,41.2542,41.2825,41.2354,41.2637,146412.0
2019-07-09 12:05:00,43.8,43.87,43.8,43.84,69304.0,41.2637,41.3296,41.2637,41.3014,69304.0
2019-07-09 12:10:00,43.84,43.94,43.84,43.88,77127.0,41.3014,41.3956,41.3014,41.339,77127.0
2019-07-09 12:15:00,43.89,43.93,43.85,43.86,71833.0,41.3485,41.3861,41.3108,41.3202,71833.0
2019-07-09 12:20:00,43.86,43.88,43.79,43.81,118286.0,41.3202,41.339,41.2542,41.2731,118286.0
2019-07-09 12:25:00,43.82,43.87,43.7,43.75,507887.0,41.2825,41.3296,41.1695,41.2166,507887.0
2019-07-09 12:30:00,43.75,43.79,43.67,43.68,277198.0,41.2166,41.2542,41.1412,41.1506,277198.0
2019-07-09 12:35:00,43.68,43.69,43.55,43.63,424683.0,41.1506,41.16,41.0281,41.1035,424683.0
2019-07-09 12:40:00,43.64,43.64,43.37,43.4,420225.0,41.1129,41.1129,40.8586,40.8868,420225.0
2019-07-09 12:45:00,43.4,43.44,43.32,43.41,129423.0,40.8868,40.9245,40.8115,40.8963,129423.0
2019-07-09 12:50:00,43.4,43.43,43.28,43.43,265480.0,40.8868,40.9151,40.7738,40.9151,265480.0
2019-07-09 12:55:00,43.43,43.65,43.43,43.65,411621.0,40.9151,41.1224,40.9151,41.1224,411621.0
2019-07-09 13:00:00,43.66,43.66,43.4,43.41,124384.0,41.1318,41.1318,40.8868,40.8963,124384.0
2019-07-09 13:05:00,43.41,43.42,43.31,43.41,188500.0,40.8963,40.9057,40.802,40.8963,188500.0
2019-07-09 13:10:00,43.4,43.47,43.39,43.47,70982.0,40.8868,40.9528,40.8774,40.9528,70982.0
2019-07-09 13:15:00,43.46,43.47,43.41,43.43,39227.0,40.9434,40.9528,40.8963,40.9151,39227.0
2019-07-09 13:20:00,43.42,43.44,43.38,43.43,53771.0,40.9057,40.9245,40.868,40.9151,53771.0
2019-07-09 13:25:00,43.42,43.47,43.42,43.46,24370.0,40.9057,40.9528,40.9057,40.9434,24370.0
2019-07-09 13:30:00,43.45,43.49,43.45,43.48,52448.0,40.9339,40.9716,40.9339,40.9622,52448.0
2019-07-09 13:35:00,43.48,43.52,43.45,43.52,47385.0,40.9622,40.9999,40.9339,40.9999,47385.0
2019-07-09 13:40:00,43.51,43.56,43.5,43.55,68729.0,40.9905,41.0376,40.981,41.0281,68729.0
2019-07-09 13:45:00,43.55,43.65,43.55,43.65,58112.0,41.0281,41.1224,41.0281,41.1224,58112.0
2019-07-09 13:50:00,43.65,43.66,43.59,43.66,63622.0,41.1224,41.1318,41.0658,41.1318,63622.0
2019-07-09 13:55:00,43.66,43.72,43.64,43.7,38132.0,41.1318,41.1883,41.1129,41.1695,38132.0
2019-07-09 14:00:00,43.7,43.72,43.65,43.66,92580.0,41.1695,41.1883,41.1224,41.1318,92580.0
2019-07-09 14:05:00,43.66,43.78,43.64,43.77,59839.0,41.1318,41.2448,41.1129,41.2354,59839.0
2019-07-09 14:10:00,43.76,43.81,43.74,43.79,70096.0,41.226,41.2731,41.2071,41.2542,70096.0
2019-07-09 14:15:00,43.79,43.86,43.78,43.85,48650.0,41.2542,41.3202,41.2448,41.3108,48650.0
2019-07-09 14:20:00,43.85,43.91,43.85,43.9,110887.0,41.3108,41.3673,41.3108,41.3579,110887.0
2019-07-09 14:25:00,43.89,43.92,43.85,43.89,79666.0,41.3485,41.3767,41.3108,41.3485,79666.0
2019-07-09 14:30:00,43.89,43.9,43.84,43.86,82252.0,41.3485,41.3579,41.3014,41.3202,82252.0
2019-07-09 14:35:00,43.85,43.86,43.8,43.82,45332.0,41.3108,41.3202,41.2637,41.2825,45332.0
2019-07-09 14:40:00,43.82,43.87,43.82,43.86,72626.0,41.2825,41.3296,41.2825,41.3202,72626.0
2019-07-09 14:45:00,43.86,43.9,43.83,43.86,48786.0,41.3202,41.3579,41.2919,41.3202,48786.0
2019-07-09 14:50:00,43.87,43.92,43.87,43.89,37584.0,41.3296,41.3767,41.3296,41.3485,37584.0
2019-07-09 14:55:00,43.9,43.91,43.87,43.89,39390.0,41.3579,41.3673,41.3296,41.3485,39390.0
2019-07-09 15:00:00,43.88,43.9,43.85,43.88,41182.0,41.339,41.3579,41.3108,41.339,41182.0
2019-07-09 15:05:00,43.89,43.89,43.82,43.85,86300.0,41.3485,41.3485,41.2825,41.3108,86300.0
2019-07-09 15:10:00,43.84,43.86,43.81,43.81,73350.0,41.3014,41.3202,41.2731,41.2731,73350.0
2019-07-09 15:15:00,43.8,43.87,43.79,43.87,48287.0,41.2637,41.3296,41.2542,41.3296,48287.0
2019-07-09 15:20:00,43.87,43.87,43.82,43.84,88980.0,41.3296,41.3296,41.2825,41.3014,88980.0
2019-07-09 15:25:00,43.84,43.84,43.8,43.83,66884.0,41.3014,41.3014,41.2637,41.2919,66884.0
2019-07-09 15:30:00,43.83,43.84,43.78,43.82,129453.0,41.2919,41.3014,41.2448,41.2825,129453.0
2019-07-09 15:35:00,43.81,43.82,43.76,43.8,97313.0,41.2731,41.2825,41.226,41.2637,97313.0
2019-07-09 15:40:00,43.8,43.85,43.79,43.84,84842.0,41.2637,41.3108,41.2542,41.3014,84842.0
2019-07-09 15:45:00,43.84,43.94,43.84,43.94,120503.0,41.3014,41.3956,41.3014,41.3956,120503.0
2019-07-09 15:50:00,43.94,44.06,43.94,44.01,353444.0,41.3956,41.5086,41.3956,41.4615,353444.0
2019-07-09 15:55:00,44.0,44.03,43.93,43.96,525808.0,41.4521,41.4803,41.3861,41.4144,525808.0
2019-07-10 09:30:00,44.5,44.74,44.44,44.71,239735.0,41.9231,42.1492,41.8666,42.121,239735.0
2019-07-10 09:35:00,44.7,44.94,44.68,44.84,135517.0,42.1116,42.3377,42.0927,42.2434,135517.0
2019-07-10 09:40:00,44.83,44.98,44.72,44.97,102790.0,42.234,42.3753,42.1304,42.3659,102790.0
2019-07-10 09:45:00,44.97,45.24,44.96,45.18,161594.0,42.3659,42.6203,42.3565,42.5638,161594.0
2019-07-10 09:50:00,45.18,45.32,45.18,45.29,122167.0,42.5638,42.6956,42.5638,42.6674,122167.0
2019-07-10 09:55:00,45.29,45.43,45.29,45.42,196705.0,42.6674,42.7993,42.6674,42.7899,196705.0
2019-07-10 10:00:00,45.42,45.43,45.26,45.3,103708.0,42.7899,42.7993,42.6391,42.6768,103708.0
2019-07-10 10:05:00,45.29,45.3,45.11,45.16,92351.0,42.6674,42.6768,42.4978,42.5449,92351.0
2019-07-10 10:10:00,45.16,45.21,45.09,45.13,184224.0,42.5449,42.592,42.479,42.5166,184224.0
2019-07-10 10:15:00,45.13,45.15,45.0,45.07,82563.0,42.5166,42.5355,42.3942,42.4601,82563.0
2019-07-10 10:20:00,45.06,45.09,44.94,44.98,168123.0,42.4507,42.479,42.3377,42.3753,168123.0
2019-07-10 10:25:00,44.98,45.0,44.84,44.85,92876.0,42.3753,42.3942,42.2434,42.2529,92876.0
2019-07-10 10:30:00,44.86,44.97,44.83,44.95,65349.0,42.2623,42.3659,42.234,42.3471,65349.0
2019-07-10 10:35:00,44.96,44.97,44.8,44.86,45044.0,42.3565,42.3659,42.2058,42.2623,45044.0
2019-07-10 10:40:00,44.85,44.88,44.78,44.88,68334.0,42.2529,42.2811,42.1869,42.2811,68334.0
2019-07-10 10:45:00,44.89,44.97,44.88,44.92,49858.0,42.2905,42.3659,42.2811,42.3188,49858.0
2019-07-10 10:50:00,44.91,44.95,44.86,44.87,108487.0,42.3094,42.3471,42.2623,42.2717,108487.0
2019-07-10 10:55:00,44.86,44.91,44.76,44.77,93930.0,42.2623,42.3094,42.1681,42.1775,93930.0
2019-07-10 11:00:00,44.76,44.85,44.75,44.84,88073.0,42.1681,42.2529,42.1587,42.2434,88073.0
2019-07-10 11:05:00,44.84,44.88,44.75,44.79,58484.0,42.2434,42.2811,42.1587,42.1963,58484.0
2019-07-10 11:10:00,44.78,44.83,44.75,44.82,55518.0,42.1869,42.234,42.1587,42.2246,55518.0
2019-07-10 11:15:00,44.82,44.84,44.74,44.79,59445.0,42.2246,42.2434,42.1492,42.1963,59445.0
2019-07-10 11:20:00,44.8,44.89,44.8,44.86,71448.0,42.2058,42.2905,42.2058,42.2623,71448.0
2019-07-10 11:25:00,44.87,44.91,44.83,44.84,99086.0,42.2717,42.3094,42.234,42.2434,99086.0
2019-07-10 11:30:00,44.83,44.94,44.82,44.93,66600.0,42.234,42.3377,42.2246,42.3282,66600.0
2019-07-10 11:35:00,44.94,44.98,44.92,44.93,71102.0,42.3377,42.3753,42.3188,42.3282,71102.0
2019-07-10 11:40:00,44.94,45.02,44.93,44.98,54010.0,42.3377,42.413,42.3282,42.3753,54010.0
2019-07-10 11:45:00,44.98,45.03,44.97,45.03,38015.0,42.3753,42.4224,42.3659,42.4224,38015.0
2019-07-10 11:50:00,45.03,45.04,44.99,45.02,61472.0,42.4224,42.4319,42.3848,42.413,61472.0
2019-07-10 11:55:00,45.01,45.07,44.99,45.04,39101.0,42.4036,42.4601,42.3848,42.4319,39101.0
2019-07-10 12:00:00,45.05,45.08,45.03,45.04,52283.0,42.4413,42.4695,42.4224,42.4319,52283.0
2019-07-10 12:05:00,45.04,45.17,45.03,45.14,63912.0,42.4319,42.5543,42.4224,42.5261,63912.0
2019-07-10 12:10:00,45.15,45.15,45.09,45.14,65316.0,42.5355,42.5355,42.479,42.5261,65316.0
2019-07-10 12:15:00,45.14,45.17,45.11,45.15,70006.0,42.5261,42.5543,42.4978,42.5355,70006.0
2019-07-10 12:20:00,45.15,45.15,45.11,45.13,46882.0,42.5355,42.5355,42.4978,42.5166,46882.0
2019-07-10 12:25:00,45.12,45.2,45.1,45.2,54220.0,42.5072,42.5826,42.4884,42.5826,54220.0
2019-07-10 12:30:00,45.19,45.27,45.19,45.25,69272.0,42.5732,42.6485,42.5732,42.6297,69272.0
2019-07-10 12:35:00,45.25,45.27,45.19,45.27,35607.0,42.6297,42.6485,42.5732,42.6485,35607.0
2019-07-10 12:40:00,45.27,45.29,45.25,45.29,49588.0,42.6485,42.6674,42.6297,42.6674,49588.0
2019-07-10 12:45:00,45.29,45.29,45.22,45.23,37600.0,42.6674,42.6674,42.6014,42.6109,37600.0
2019-07-10 12:50:00,45.24,45.26,45.14,45.17,43789.0,42.6203,42.6391,42.5261,42.5543,43789.0
2019-07-10 12:55:00,45.15,45.17,45.12,45.12,21792.0,42.5355,42.5543,42.5072,42.5072,21792.0
2019-07-10 13:00:00,45.12,45.14,45.07,45.07,21732.0,42.5072,42.5261,42.4601,42.4601,21732.0
2019-07-10 13:05:00,45.07,45.08,45.04,45.05,21442.0,42.4601,42.4695,42.4319,42.4413,21442.0
2019-07-10 13:10:00,45.06,45.07,45.03,45.04,16306.0,42.4507,42.4601,42.4224,42.4319,16306.0
2019-07-10 13:15:00,45.04,45.05,45.01,45.05,21882.0,42.4319,42.4413,42.4036,42.4413,21882.0
2019-07-10 13:20:00,45.05,45.12,45.05,45.1,34476.0,42.4413,42.5072,42.4413,42.4884,34476.0
2019-07-10 13:25:00,45.1,45.1,45.01,45.01,44077.0,42.4884,42.4884,42.4036,42.4036,44077.0
2019-07-10 13:30:00,45.01,45.04,45.0,45.01,28040.0,42.4036,42.4319,42.3942,42.4036,28040.0
2019-07-10 13:35:00,45.01,45.02,44.97,45.0,50879.0,42.4036,42.413,42.3659,42.3942,50879.0
2019-07-10 13:40:00,45.0,45.04,44.98,45.03,31725.0,42.3942,42.4319,42.3753,42.4224,31725.0
2019-07-10 13:45:00,45.03,45.06,44.98,45.0,27076.0,42.4224,42.4507,42.3753,42.3942,27076.0
2019-07-10 13:50:00,45.01,45.01,44.98,44.99,34497.0,42.4036,42.4036,42.3753,42.3848,34497.0
2019-07-10 13:55:00,44.99,45.0,44.97,44.99,51799.0,42.3848,42.3942,42.3659,42.3848,51799.0
2019-07-10 14:00:00,45.0,45.02,44.91,44.91,104714.0,42.3942,42.413,42.3094,42.3094,104714.0
2019-07-10 14:05:00,44.91,44.91,44.87,44.88,32292.0,42.3094,42.3094,42.2717,42.2811,32292.0
2019-07-10 14:10:00,44.89,44.93,44.82,44.82,35925.0,42.2905,42.3282,42.2246,42.2246,35925.0
2019-07-10 14:15:00,44.82,44.82,44.72,44.73,59165.0,42.2246,42.2246,42.1304,42.1398,59165.0
2019-07-10 14:20:00,44.73,44.76,44.71,44.72,28437.0,42.1398,42.1681,42.121,42.1304,28437.0
2019-07-10 14:25:00,44.72,44.78,44.7,44.72,28524.0,42.1304,42.1869,42.1116,42.1304,28524.0
2019-07-10 14:30:00,44.73,44.77,44.71,44.74,27854.0,42.1398,42.1775,42.121,42.1492,27854.0
2019-07-10 14:35:00,44.73,44.79,44.72,44.76,30660.0,42.1398,42.1963,42.1304,42.1681,30660.0
2019-07-10 14:40:00,44.77,44.8,44.74,44.76,35889.0,42.1775,42.2058,42.1492,42.1681,35889.0
2019-07-10 14:45:00,44.75,44.77,44.72,44.72,38121.0,42.1587,42.1775,42.1304,42.1304,38121.0
2019-07-10 14:50:00,44.72,44.78,44.71,44.76,27380.0,42.1304,42.1869,42.121,42.1681,27380.0
2019-07-10 14:55:00,44.77,44.83,44.75,44.81,24548.0,42.1775,42.234,42.1587,42.2152,24548.0
2019-07-10 15:00:00,44.82,44.82,44.75,44.77,57858.0,42.2246,42.2246,42.1587,42.1775,57858.0
2019-07-10 15:05:00,44.77,44.8,44.76,44.79,23406.0,42.1775,42.2058,42.1681,42.1963,23406.0
2019-07-10 15:10:00,44.79,44.81,44.77,44.8,37528.0,42.1963,42.2152,42.1775,42.2058,37528.0
2019-07-10 15:15:00,44.8,44.84,44.74,44.76,43855.0,42.2058,42.2434,42.1492,42.1681,43855.0
2019-07-10 15:20:00,44.75,44.79,44.72,44.76,54441.0,42.1587,42.1963,42.1304,42.1681,54441.0
2019-07-10 15:25:00,44.76,44.8,44.75,44.76,32854.0,42.1681,42.2058,42.1587,42.1681,32854.0
2019-07-10 15:30:00,44.77,44.84,44.76,44.84,69933.0,42.1775,42.2434,42.1681,42.2434,69933.0
2019-07-10 15:35:00,44.83,44.84,44.76,44.78,46068.0,42.234,42.2434,42.1681,42.1869,46068.0
2019-07-10 15:40:00,44.78,44.79,44.74,44.76,63883.0,42.1869,42.1963,42.1492,42.1681,63883.0
2019-07-10 15:45:00,44.77,44.77,44.69,44.75,101987.0,42.1775,42.1775,42.1021,42.1587,101987.0
2019-07-10 15:50:00,44.75,44.82,44.74,44.82,102494.0,42.1587,42.2246,42.1492,42.2246,102494.0
2019-07-10 15:55:00,44.81,44.86,44.67,44.71,466129.0,42.2152,42.2623,42.0833,42.121,466129.0
2019-07-11 09:30:00,45.07,45.07,44.61,44.65,301348.0,42.4601,42.4601,42.0268,42.0644,301348.0
2019-07-11 09:35:00,44.63,44.66,44.51,44.6,102656.0,42.0456,42.0739,41.9326,42.0173,102656.0
2019-07-11 09:40:00,44.59,44.7,44.51,44.65,64971.0,42.0079,42.1116,41.9326,42.0644,64971.0
2019-07-11 09:45:00,44.65,44.74,44.55,44.7,119169.0,42.0644,42.1492,41.9702,42.1116,119169.0
2019-07-11 09:50:00,44.69,44.73,44.63,44.67,69965.0,42.1021,42.1398,42.0456,42.0833,69965.0
2019-07-11 09:55:00,44.67,44.69,44.64,44.68,37299.0,42.0833,42.1021,42.055,42.0927,37299.0
2019-07-11 10:00:00,44.69,44.75,44.62,44.63,51305.0,42.1021,42.1587,42.0362,42.0456,51305.0
2019-07-11 10:05:00,44.62,44.63,44.4,44.42,100595.0,42.0362,42.0456,41.8289,41.8478,100595.0
2019-07-11 10:10:00,44.43,44.44,44.37,44.41,80043.0,41.8572,41.8666,41.8007,41.8383,80043.0
2019-07-11 10:15:00,44.41,44.57,44.4,44.55,86228.0,41.8383,41.9891,41.8289,41.9702,86228.0
2019-07-11 10:20:00,44.55,44.68,44.54,44.67,63228.0,41.9702,42.0927,41.9608,42.0833,63228.0
2019-07-11 10:25:00,44.67,44.67,44.52,44.56,71148.0,42.0833,42.0833,41.942,41.9797,71148.0
2019-07-11 10:30:00,44.56,44.56,44.4,44.46,197177.0,41.9797,41.9797,41.8289,41.8854,197177.0
2019-07-11 10:35:00,44.47,44.58,44.46,44.57,60652.0,41.8949,41.9985,41.8854,41.9891,60652.0
2019-07-11 10:40:00,44.57,44.58,44.5,44.52,72838.0,41.9891,41.9985,41.9231,41.942,72838.0
2019-07-11 10:45:00,44.53,44.62,44.52,44.61,41618.0,41.9514,42.0362,41.942,42.0268,41618.0
2019-07-11 10:50:00,44.62,44.72,44.61,44.69,70073.0,42.0362,42.1304,42.0268,42.1021,70073.0
2019-07-11 10:55:00,44.69,44.72,44.65,44.67,50075.0,42.1021,42.1304,42.0644,42.0833,50075.0
2019-07-11 11:00:00,44.66,44.69,44.61,44.67,37360.0,42.0739,42.1021,42.0268,42.0833,37360.0
2019-07-11 11:05:00,44.68,44.74,44.67,44.73,43585.0,42.0927,42.1492,42.0833,42.1398,43585.0
2019-07-11 11:10:00,44.72,44.82,44.71,44.82,90651.0,42.1304,42.2246,42.121,42.2246,90651.0
2019-07-11 11:15:00,44.82,44.86,44.8,44.83,44942.0,42.2246,42.2623,42.2058,42.234,44942.0
2019-07-11 11:20:00,44.82,44.84,44.81,44.83,63169.0,42.2246,42.2434,42.2152,42.234,63169.0
2019-07-11 11:25:00,44.83,44.85,44.8,44.81,56657.0,42.234,42.2529,42.2058,42.2152,56657.0
2019-07-11 11:30:00,44.81,44.85,44.74,44.76,68940.0,42.2152,42.2529,42.1492,42.1681,68940.0
2019-07-11 11:35:00,44.76,44.82,44.76,44.82,51298.0,42.1681,42.2246,42.1681,42.2246,51298.0
2019-07-11 11:40:00,44.82,44.93,44.81,44.9,112508.0,42.2246,42.3282,42.2152,42.3,112508.0
2019-07-11 11:45:00,44.91,45.04,44.9,45.0,136022.0,42.3094,42.4319,42.3,42.3942,136022.0
2019-07-11 11:50:00,45.0,45.07,44.96,45.04,245960.0,42.3942,42.4601,42.3565,42.4319,245960.0
2019-07-11 11:55:00,45.04,45.04,44.99,45.03,100953.0,42.4319,42.4319,42.3848,42.4224,100953.0
2019-07-11 12:00:00,45.02,45.13,45.01,45.11,128468.0,42.413,42.5166,42.4036,42.4978,128468.0
2019-07-11 12:05:00,45.11,45.14,45.07,45.11,94466.0,42.4978,42.5261,42.4601,42.4978,94466.0
2019-07-11 12:10:00,45.1,45.13,45.03,45.05,67065.0,42.4884,42.5166,42.4224,42.4413,67065.0
2019-07-11 12:15:00,45.04,45.04,44.98,45.01,40892.0,42.4319,42.4319,42.3753,42.4036,40892.0
2019-07-11 12:20:00,45.01,45.03,44.99,45.0,32784.0,42.4036,42.4224,42.3848,42.3942,32784.0
2019-07-11 12:25:00,45.0,45.01,44.94,44.97,70675.0,42.3942,42.4036,42.3377,42.3659,70675.0
2019-07-11 12:30:00,44.97,44.98,44.94,44.96,27660.0,42.3659,42.3753,42.3377,42.3565,27660.0
2019-07-11 12:35:00,44.96,45.01,44.96,45.0,35451.0,42.3565,42.4036,42.3565,42.3942,35451.0
2019-07-11 12:40:00,45.01,45.07,45.0,45.05,75566.0,42.4036,42.4601,42.3942,42.4413,75566.0
2019-07-11 12:45:00,45.04,45.05,44.96,44.98,32500.0,42.4319,42.4413,42.3565,42.3753,32500.0
2019-07-11 12:50:00,44.98,45.0,44.96,44.99,18081.0,42.3753,42.3942,42.3565,42.3848,18081.0
2019-07-11 12:55:00,45.0,45.0,44.96,44.98,20687.0,42.3942,42.3942,42.3565,42.3753,20687.0
2019-07-11 13:00:00,44.98,45.0,44.96,44.97,37498.0,42.3753,42.3942,42.3565,42.3659,37498.0
2019-07-11 13:05:00,44.97,44.99,44.92,44.92,28854.0,42.3659,42.3848,42.3188,42.3188,28854.0
2019-07-11 13:10:00,44.92,44.98,44.92,44.98,26422.0,42.3188,42.3753,42.3188,42.3753,26422.0
2019-07-11 13:15:00,44.97,45.0,44.96,44.99,31706.0,42.3659,42.3942,42.3565,42.3848,31706.0
2019-07-11 13:20:00,45.0,45.0,44.96,44.98,47717.0,42.3942,42.3942,42.3565,42.3753,47717.0
2019-07-11 13:25:00,44.97,45.0,44.96,44.99,143297.0,42.3659,42.3942,42.3565,42.3848,143297.0
2019-07-11 13:30:00,45.0,45.01,44.96,44.98,230208.0,42.3942,42.4036,42.3565,42.3753,230208.0
2019-07-11 13:35:00,44.98,45.0,44.9,44.94,248643.0,42.3753,42.3942,42.3,42.3377,248643.0
2019-07-11 13:40:00,44.94,44.96,44.83,44.85,75288.0,42.3377,42.3565,42.234,42.2529,75288.0
2019-07-11 13:45:00,44.84,44.92,44.84,44.92,86990.0,42.2434,42.3188,42.2434,42.3188,86990.0
2019-07-11 13:50:00,44.92,44.97,44.89,44.97,40827.0,42.3188,42.3659,42.2905,42.3659,40827.0
2019-07-11 13:55:00,44.96,45.01,44.96,45.0,67575.0,42.3565,42.4036,42.3565,42.3942,67575.0
2019-07-11 14:00:00,45.01,45.04,44.99,45.03,39722.0,42.4036,42.4319,42.3848,42.4224,39722.0
2019-07-11 14:05:00,45.03,45.05,45.0,45.03,29729.0,42.4224,42.4413,42.3942,42.4224,29729.0
2019-07-11 14:10:00,45.03,45.11,45.03,45.08,111044.0,42.4224,42.4978,42.4224,42.4695,111044.0
2019-07-11 14:15:00,45.08,45.08,45.02,45.04,75321.0,42.4695,42.4695,42.413,42.4319,75321.0
2019-07-11 14:20:00,45.04,45.06,44.99,45.03,75797.0,42.4319,42.4507,42.3848,42.4224,75797.0
2019-07-11 14:25:00,45.03,45.07,45.02,45.05,48805.0,42.4224,42.4601,42.413,42.4413,48805.0
2019-07-11 14:30:00,45.06,45.1,45.03,45.09,32590.0,42.4507,42.4884,42.4224,42.479,32590.0
2019-07-11 14:35:00,45.08,45.1,45.05,45.07,35484.0,42.4695,42.4884,42.4413,42.4601,35484.0
2019-07-11 14:40:00,45.07,45.13,45.07,45.12,29554.0,42.4601,42.5166,42.4601,42.5072,29554.0
2019-07-11 14:45:00,45.11,45.12,45.07,45.09,30328.0,42.4978,42.5072,42.4601,42.479,30328.0
2019-07-11 14:50:00,45.1,45.12,45.08,45.12,57110.0,42.4884,42.5072,42.4695,42.5072,57110.0
2019-07-11 14:55:00,45.11,45.13,45.09,45.11,34449.0,42.4978,42.5166,42.479,42.4978,34449.0
2019-07-11 15:00:00,45.11,45.12,45.08,45.11,31132.0,42.4978,42.5072,42.4695,42.4978,31132.0
2019-07-11 15:05:00,45.1,45.13,45.05,45.07,45600.0,42.4884,42.5166,42.4413,42.4601,45600.0
2019-07-11 15:10:00,45.07,45.08,45.03,45.07,30870.0,42.4601,42.4695,42.4224,42.4601,30870.0
2019-07-11 15:15:00,45.07,45.1,45.05,45.09,35982.0,42.4601,42.4884,42.4413,42.479,35982.0
2019-07-11 15:20:00,45.09,45.11,45.07,45.08,47421.0,42.479,42.4978,42.4601,42.4695,47421.0
2019-07-11 15:25:00,45.09,45.1,45.07,45.1,27626.0,42.479,42.4884,42.4601,42.4884,27626.0
2019-07-11 15:30:00,45.1,45.16,45.09,45.16,58585.0,42.4884,42.5449,42.479,42.5449,58585.0
2019-07-11 15:35:00,45.16,45.19,45.15,45.19,81377.0,42.5449,42.5732,42.5355,42.5732,81377.0
2019-07-11 15:40:00,45.19,45.25,45.18,45.25,86096.0,42.5732,42.6297,42.5638,42.6297,86096.0
2019-07-11 15:45:00,45.25,45.29,45.25,45.28,146575.0,42.6297,42.6674,42.6297,42.658,146575.0
2019-07-11 15:50:00,45.28,45.33,45.27,45.3,161779.0,42.658,42.7051,42.6485,42.6768,161779.0
2019-07-11 15:55:00,45.3,45.37,45.2,45.26,768096.0,42.6768,42.7428,42.5826,42.6391,768096.0
2019-07-12 09:30:00,45.36,45.62,45.36,45.45,398075.0,42.7333,42.9783,42.7333,42.8181,398075.0
2019-07-12 09:35:00,45.44,45.59,45.37,45.59,67759.0,42.8087,42.95,42.7428,42.95,67759.0
2019-07-12 09:40:00,45.6,45.79,45.57,45.79,79236.0,42.9594,43.1384,42.9312,43.1384,79236.0
2019-07-12 09:45:00,45.78,45.83,45.73,45.83,104503.0,43.129,43.1761,43.0819,43.1761,104503.0
2019-07-12 09:50:00,45.83,45.89,45.74,45.87,105354.0,43.1761,43.2326,43.0913,43.2138,105354.0
2019-07-12 09:55:00,45.87,45.89,45.77,45.79,118753.0,43.2138,43.2326,43.1196,43.1384,118753.0
2019-07-12 10:00:00,45.8,45.89,45.77,45.86,103612.0,43.1479,43.2326,43.1196,43.2044,103612.0
2019-07-12 10:05:00,45.87,45.96,45.85,45.93,137770.0,43.2138,43.2986,43.195,43.2703,137770.0
2019-07-12 10:10:00,45.92,45.99,45.87,45.88,145426.0,43.2609,43.3268,43.2138,43.2232,145426.0
2019-07-12 10:15:00,45.88,45.93,45.8,45.86,130323.0,43.2232,43.2703,43.1479,43.2044,130323.0
2019-07-12 10:20:00,45.86,45.89,45.82,45.87,60079.0,43.2044,43.2326,43.1667,43.2138,60079.0
2019-07-12 10:25:00,45.86,45.88,45.78,45.86,102596.0,43.2044,43.2232,43.129,43.2044,102596.0
2019-07-12 10:30:00,45.86,45.9,45.84,45.88,62370.0,43.2044,43.2421,43.1855,43.2232,62370.0
2019-07-12 10:35:00,45.88,45.99,45.88,45.98,86486.0,43.2232,43.3268,43.2232,43.3174,86486.0
2019-07-12 10:40:00,45.98,46.0,45.92,45.94,366693.0,43.3174,43.3363,43.2609,43.2797,366693.0
2019-07-12 10:45:00,45.94,46.05,45.94,46.04,195323.0,43.2797,43.3834,43.2797,43.374,195323.0
2019-07-12 10:50:00,46.04,46.05,45.99,46.03,194594.0,43.374,43.3834,43.3268,43.3645,194594.0
2019-07-12 10:55:00,46.02,46.09,45.97,46.01,152123.0,43.3551,43.4211,43.308,43.3457,152123.0
2019-07-12 11:00:00,46.0,46.07,45.98,46.03,62478.0,43.3363,43.4022,43.3174,43.3645,62478.0
2019-07-12 11:05:00,46.03,46.07,45.98,46.06,62911.0,43.3645,43.4022,43.3174,43.3928,62911.0
2019-07-12 11:10:00,46.07,46.08,46.03,46.05,64056.0,43.4022,43.4116,43.3645,43.3834,64056.0
2019-07-12 11:15:00,46.06,46.09,46.04,46.08,38015.0,43.3928,43.4211,43.374,43.4116,38015.0
2019-07-12 11:20:00,46.08,46.08,45.98,45.98,122771.0,43.4116,43.4116,43.3174,43.3174,122771.0
2019-07-12 11:25:00,45.98,46.06,45.96,46.04,87577.0,43.3174,43.3928,43.2986,43.374,87577.0
2019-07-12 11:30:00,46.04,46.04,45.98,46.03,46478.0,43.374,43.374,43.3174,43.3645,46478.0
2019-07-12 11:35:00,46.04,46.08,45.99,46.0,37865.0,43.374,43.4116,43.3268,43.3363,37865.0
2019-07-12 11:40:00,46.0,46.08,45.99,46.07,48494.0,43.3363,43.4116,43.3268,43.4022,48494.0
2019-07-12 11:45:00,46.07,46.09,46.05,46.08,40496.0,43.4022,43.4211,43.3834,43.4116,40496.0
2019-07-12 11:50:00,46.08,46.13,46.06,46.13,101018.0,43.4116,43.4587,43.3928,43.4587,101018.0
2019-07-12 11:55:00,46.12,46.17,46.12,46.15,35800.0,43.4493,43.4964,43.4493,43.4776,35800.0
2019-07-12 12:00:00,46.14,46.34,46.12,46.31,302640.0,43.4682,43.6566,43.4493,43.6283,302640.0
2019-07-12 12:05:00,46.32,46.34,46.29,46.32,51801.0,43.6377,43.6566,43.6095,43.6377,51801.0
2019-07-12 12:10:00,46.32,46.33,46.28,46.32,53000.0,43.6377,43.6472,43.6001,43.6377,53000.0
2019-07-12 12:15:00,46.32,46.38,46.31,46.35,59719.0,43.6377,43.6943,43.6283,43.666,59719.0
2019-07-12 12:20:00,46.35,46.36,46.33,46.34,44209.0,43.666,43.6754,43.6472,43.6566,44209.0
2019-07-12 12:25:00,46.34,46.38,46.34,46.36,38954.0,43.6566,43.6943,43.6566,43.6754,38954.0
2019-07-12 12:30:00,46.37,46.39,46.32,46.39,107733.0,43.6848,43.7037,43.6377,43.7037,107733.0
2019-07-12 12:35:00,46.39,46.43,46.36,46.43,74291.0,43.7037,43.7414,43.6754,43.7414,74291.0
2019-07-12 12:40:00,46.43,46.49,46.4,46.47,88444.0,43.7414,43.7979,43.7131,43.7791,88444.0
2019-07-12 12:45:00,46.48,46.5,46.44,46.49,50822.0,43.7885,43.8073,43.7508,43.7979,50822.0
2019-07-12 12:50:00,46.49,46.51,46.44,46.45,117582.0,43.7979,43.8167,43.7508,43.7602,117582.0
2019-07-12 12:55:00,46.44,46.49,46.41,46.45,54650.0,43.7508,43.7979,43.7225,43.7602,54650.0
2019-07-12 13:00:00,46.45,46.48,46.41,46.41,44396.0,43.7602,43.7885,43.7225,43.7225,44396.0
2019-07-12 13:05:00,46.41,46.43,46.39,46.43,42421.0,43.7225,43.7414,43.7037,43.7414,42421.0
2019-07-12 13:10:00,46.42,46.43,46.38,46.42,37627.0,43.7319,43.7414,43.6943,43.7319,37627.0
2019-07-12 13:15:00,46.41,46.44,46.4,46.41,37100.0,43.7225,43.7508,43.7131,43.7225,37100.0
2019-07-12 13:20:00,46.42,46.45,46.41,46.43,42372.0,43.7319,43.7602,43.7225,43.7414,42372.0
2019-07-12 13:25:00,46.43,46.44,46.41,46.43,28039.0,43.7414,43.7508,43.7225,43.7414,28039.0
2019-07-12 13:30:00,46.44,46.44,46.38,46.4,35596.0,43.7508,43.7508,43.6943,43.7131,35596.0
2019-07-12 13:35:00,46.4,46.42,46.37,46.38,29268.0,43.7131,43.7319,43.6848,43.6943,29268.0
2019-07-12 13:40:00,46.38,46.41,46.36,46.4,132101.0,43.6943,43.7225,43.6754,43.7131,132101.0
2019-07-12 13:45:00,46.39,46.4,46.3,46.37,170690.0,43.7037,43.7131,43.6189,43.6848,170690.0
2019-07-12 13:50:00,46.37,46.42,46.36,46.41,26326.0,43.6848,43.7319,43.6754,43.7225,26326.0
2019-07-12 13:55:00,46.4,46.42,46.39,46.41,21573.0,43.7131,43.7319,43.7037,43.7225,21573.0
2019-07-12 14:00:00,46.4,46.41,46.37,46.4,58548.0,43.7131,43.7225,43.6848,43.7131,58548.0
2019-07-12 14:05:00,46.39,46.39,46.35,46.38,31732.0,43.7037,43.7037,43.666,43.6943,31732.0
2019-07-12 14:10:00,46.37,46.4,46.37,46.4,37208.0,43.6848,43.7131,43.6848,43.7131,37208.0
2019-07-12 14:15:00,46.4,46.44,46.39,46.43,36387.0,43.7131,43.7508,43.7037,43.7414,36387.0
2019-07-12 14:20:00,46.44,46.46,46.41,46.42,36326.0,43.7508,43.7696,43.7225,43.7319,36326.0
2019-07-12 14:25:00,46.43,46.47,46.41,46.47,98912.0,43.7414,43.7791,43.7225,43.7791,98912.0
2019-07-12 14:30:00,46.47,46.53,46.45,46.53,93224.0,43.7791,43.8356,43.7602,43.8356,93224.0
2019-07-12 14:35:00,46.53,46.54,46.48,46.49,80499.0,43.8356,43.845,43.7885,43.7979,80499.0
2019-07-12 14:40:00,46.48,46.52,46.47,46.49,59357.0,43.7885,43.8262,43.7791,43.7979,59357.0
2019-07-12 14:45:00,46.48,46.5,46.47,46.49,48944.0,43.7885,43.8073,43.7791,43.7979,48944.0
2019-07-12 14:50:00,46.48,46.5,46.47,46.48,43761.0,43.7885,43.8073,43.7791,43.7885,43761.0
2019-07-12 14:55:00,46.48,46.5,46.47,46.5,34253.0,43.7885,43.8073,43.7791,43.8073,34253.0
2019-07-12 15:00:00,46.5,46.51,46.46,46.51,69324.0,43.8073,43.8167,43.7696,43.8167,69324.0
2019-07-12 15:05:00,46.52,46.52,46.47,46.5,98837.0,43.8262,43.8262,43.7791,43.8073,98837.0
2019-07-12 15:10:00,46.5,46.52,46.49,46.51,89915.0,43.8073,43.8262,43.7979,43.8167,89915.0
2019-07-12 15:15:00,46.5,46.51,46.48,46.5,83400.0,43.8073,43.8167,43.7885,43.8073,83400.0
2019-07-12 15:20:00,46.5,46.54,46.49,46.51,70715.0,43.8073,43.845,43.7979,43.8167,70715.0
2019-07-12 15:25:00,46.5,46.52,46.47,46.48,76009.0,43.8073,43.8262,43.7791,43.7885,76009.0
2019-07-12 15:30:00,46.48,46.5,46.47,46.48,99352.0,43.7885,43.8073,43.7791,43.7885,99352.0
2019-07-12 15:35:00,46.48,46.52,46.45,46.52,189046.0,43.7885,43.8262,43.7602,43.8262,189046.0
2019-07-12 15:40:00,46.52,46.54,46.51,46.53,112905.0,43.8262,43.845,43.8167,43.8356,112905.0
2019-07-12 15:45:00,46.52,46.55,46.48,46.5,185424.0,43.8262,43.8544,43.7885,43.8073,185424.0
2019-07-12 15:50:00,46.49,46.52,46.47,46.48,279039.0,43.7979,43.8262,43.7791,43.7885,279039.0
2019-07-12 15:55:00,46.48,46.54,46.48,46.5,566755.0,43.7885,43.845,43.7885,43.8073,566755.0
2019-07-15 09:30:00,46.85,47.43,46.76,46.95,487515.0,44.137,44.6835,44.0523,44.2313,487515.0
2019-07-15 09:35:00,46.96,47.0,46.77,46.86,186466.0,44.2407,44.2784,44.0617,44.1465,186466.0
2019-07-15 09:40:00,46.87,46.9,46.72,46.81,114598.0,44.1559,44.1842,44.0146,44.0994,114598.0
2019-07-15 09:45:00,46.81,46.82,46.43,46.47,132796.0,44.0994,44.1088,43.7414,43.7791,132796.0
2019-07-15 09:50:00,46.46,46.55,46.34,46.55,64704.0,43.7696,43.8544,43.6566,43.8544,64704.0
2019-07-15 09:55:00,46.55,46.6,46.39,46.41,56939.0,43.8544,43.9015,43.7037,43.7225,56939.0
2019-07-15 10:00:00,46.4,46.5,46.35,46.47,127508.0,43.7131,43.8073,43.666,43.7791,127508.0
2019-07-15 10:05:00,46.47,46.5,46.3,46.31,50563.0,43.7791,43.8073,43.6189,43.6283,50563.0
2019-07-15 10:10:00,46.3,46.32,46.18,46.2,91340.0,43.6189,43.6377,43.5058,43.5247,91340.0
2019-07-15 10:15:00,46.2,46.29,46.17,46.28,60725.0,43.5247,43.6095,43.4964,43.6001,60725.0
2019-07-15 10:20:00,46.28,46.32,46.24,46.29,99831.0,43.6001,43.6377,43.5624,43.6095,99831.0
2019-07-15 10:25:00,46.3,46.3,46.13,46.2,102743.0,43.6189,43.6189,43.4587,43.5247,102743.0
2019-07-15 10:30:00,46.2,46.21,46.1,46.14,62644.0,43.5247,43.5341,43.4305,43.4682,62644.0
2019-07-15 10:35:00,46.14,46.22,46.13,46.17,55113.0,43.4682,43.5435,43.4587,43.4964,55113.0
2019-07-15 10:40:00,46.17,46.24,46.15,46.18,31836.0,43.4964,43.5624,43.4776,43.5058,31836.0
2019-07-15 10:45:00,46.17,46.18,46.14,46.17,54889.0,43.4964,43.5058,43.4682,43.4964,54889.0
2019-07-15 10:50:00,46.17,46.2,46.13,46.16,39048.0,43.4964,43.5247,43.4587,43.487,39048.0
2019-07-15 10:55:00,46.16,46.17,46.07,46.11,35191.0,43.487,43.4964,43.4022,43.4399,35191.0
2019-07-15 11:00:00,46.11,46.11,46.02,46.02,35100.0,43.4399,43.4399,43.3551,43.3551,35100.0
2019-07-15 11:05:00,46.02,46.05,45.92,46.05,97177.0,43.3551,43.3834,43.2609,43.3834,97177.0
2019-07-15 11:10:00,46.05,46.15,46.04,46.14,49586.0,43.3834,43.4776,43.374,43.4682,49586.0
2019-07-15 11:15:00,46.15,46.16,46.1,46.14,36641.0,43.4776,43.487,43.4305,43.4682,36641.0
2019-07-15 11:20:00,46.13,46.2,46.13,46.18,53096.0,43.4587,43.5247,43.4587,43.5058,53096.0
2019-07-15 11:25:00,46.18,46.2,46.15,46.16,69886.0,43.5058,43.5247,43.4776,43.487,69886.0
2019-07-15 11:30:00,46.17,46.2,46.09,46.12,100982.0,43.4964,43.5247,43.4211,43.4493,100982.0
2019-07-15 11:35:00,46.12,46.18,46.07,46.09,79663.0,43.4493,43.5058,43.4022,43.4211,79663.0
2019-07-15 11:40:00,46.1,46.14,46.1,46.11,27733.0,43.4305,43.4682,43.4305,43.4399,27733.0
2019-07-15 11:45:00,46.11,46.17,46.08,46.16,24391.0,43.4399,43.4964,43.4116,43.487,24391.0
2019-07-15 11:50:00,46.17,46.18,46.13,46.13,29034.0,43.4964,43.5058,43.4587,43.4587,29034.0
2019-07-15 11:55:00,46.14,46.14,46.08,46.08,28533.0,43.4682,43.4682,43.4116,43.4116,28533.0
2019-07-15 12:00:00,46.07,46.12,46.05,46.09,73843.0,43.4022,43.4493,43.3834,43.4211,73843.0
2019-07-15 12:05:00,46.08,46.08,45.99,46.04,58469.0,43.4116,43.4116,43.3268,43.374,58469.0
2019-07-15 12:10:00,46.04,46.1,46.03,46.08,24043.0,43.374,43.4305,43.3645,43.4116,24043.0
2019-07-15 12:15:00,46.08,46.13,46.08,46.13,20190.0,43.4116,43.4587,43.4116,43.4587,20190.0
2019-07-15 12:20:00,46.12,46.15,46.09,46.1,14483.0,43.4493,43.4776,43.4211,43.4305,14483.0
2019-07-15 12:25:00,46.1,46.12,46.06,46.09,48729.0,43.4305,43.4493,43.3928,43.4211,48729.0
2019-07-15 12:30:00,46.09,46.1,46.04,46.09,57815.0,43.4211,43.4305,43.374,43.4211,57815.0
2019-07-15 12:35:00,46.09,46.1,46.07,46.09,49696.0,43.4211,43.4305,43.4022,43.4211,49696.0
2019-07-15 12:40:00,46.09,46.09,46.06,46.09,59783.0,43.4211,43.4211,43.3928,43.4211,59783.0
2019-07-15 12:45:00,46.1,46.1,46.06,46.07,27845.0,43.4305,43.4305,43.3928,43.4022,27845.0
2019-07-15 12:50:00,46.06,46.08,46.03,46.08,37041.0,43.3928,43.4116,43.3645,43.4116,37041.0
2019-07-15 12:55:00,46.08,46.1,46.05,46.09,21636.0,43.4116,43.4305,43.3834,43.4211,21636.0
2019-07-15 13:00:00,46.1,46.13,46.09,46.1,52848.0,43.4305,43.4587,43.4211,43.4305,52848.0
2019-07-15 13:05:00,46.1,46.12,46.07,46.08,20511.0,43.4305,43.4493,43.4022,43.4116,20511.0
2019-07-15 13:10:00,46.09,46.1,46.06,46.08,16573.0,43.4211,43.4305,43.3928,43.4116,16573.0
2019-07-15 13:15:00,46.08,46.09,46.07,46.09,14105.0,43.4116,43.4211,43.4022,43.4211,14105.0
2019-07-15 13:20:00,46.08,46.11,46.08,46.08,20996.0,43.4116,43.4399,43.4116,43.4116,20996.0
2019-07-15 13:25:00,46.09,46.09,46.04,46.04,38412.0,43.4211,43.4211,43.374,43.374,38412.0
2019-07-15 13:30:00,46.04,46.07,46.03,46.06,50323.0,43.374,43.4022,43.3645,43.3928,50323.0
2019-07-15 13:35:00,46.05,46.11,46.04,46.11,54667.0,43.3834,43.4399,43.374,43.4399,54667.0
2019-07-15 13:40:00,46.11,46.14,46.09,46.11,31798.0,43.4399,43.4682,43.4211,43.4399,31798.0
2019-07-15 13:45:00,46.12,46.14,46.1,46.1,30707.0,43.4493,43.4682,43.4305,43.4305,30707.0
2019-07-15 13:50:00,46.09,46.1,46.07,46.09,23402.0,43.4211,43.4305,43.4022,43.4211,23402.0
2019-07-15 13:55:00,46.09,46.13,46.08,46.1,26214.0,43.4211,43.4587,43.4116,43.4305,26214.0
2019-07-15 14:00:00,46.11,46.13,46.08,46.09,25123.0,43.4399,43.4587,43.4116,43.4211,25123.0
2019-07-15 14:05:00,46.09,46.1,46.03,46.05,43249.0,43.4211,43.4305,43.3645,43.3834,43249.0
2019-07-15 14:10:00,46.05,46.07,46.02,46.03,25563.0,43.3834,43.4022,43.3551,43.3645,25563.0
2019-07-15 14:15:00,46.03,46.05,46.01,46.05,31318.0,43.3645,43.3834,43.3457,43.3834,31318.0
2019-07-15 14:20:00,46.04,46.04,46.01,46.02,36478.0,43.374,43.374,43.3457,43.3551,36478.0
2019-07-15 14:25:00,46.02,46.02,45.98,45.99,34463.0,43.3551,43.3551,43.3174,43.3268,34463.0
2019-07-15 14:30:00,45.99,46.08,45.97,46.08,348171.0,43.3268,43.4116,43.308,43.4116,348171.0
2019-07-15 14:35:00,46.08,46.17,46.07,46.15,84605.0,43.4116,43.4964,43.4022,43.4776,84605.0
2019-07-15 14:40:00,46.15,46.17,46.12,46.16,63031.0,43.4776,43.4964,43.4493,43.487,63031.0
2019-07-15 14:45:00,46.17,46.21,46.16,46.18,35385.0,43.4964,43.5341,43.487,43.5058,35385.0
2019-07-15 14:50:00,46.18,46.25,46.17,46.23,38729.0,43.5058,43.5718,43.4964,43.553,38729.0
2019-07-15 14:55:00,46.22,46.25,46.21,46.25,66910.0,43.5435,43.5718,43.5341,43.5718,66910.0
2019-07-15 15:00:00,46.25,46.27,46.21,46.23,70756.0,43.5718,43.5906,43.5341,43.553,70756.0
2019-07-15 15:05:00,46.24,46.25,46.2,46.23,29406.0,43.5624,43.5718,43.5247,43.553,29406.0
2019-07-15 15:10:00,46.23,46.25,46.22,46.24,70152.0,43.553,43.5718,43.5435,43.5624,70152.0
2019-07-15 15:15:00,46.24,46.28,46.23,46.25,48567.0,43.5624,43.6001,43.553,43.5718,48567.0
2019-07-15 15:20:00,46.25,46.29,46.24,46.25,45462.0,43.5718,43.6095,43.5624,43.5718,45462.0
2019-07-15 15:25:00,46.26,46.29,46.25,46.27,70084.0,43.5812,43.6095,43.5718,43.5906,70084.0
2019-07-15 15:30:00,46.27,46.33,46.27,46.33,111117.0,43.5906,43.6472,43.5906,43.6472,111117.0
2019-07-15 15:35:00,46.32,46.35,46.3,46.32,42492.0,43.6377,43.666,43.6189,43.6377,42492.0
2019-07-15 15:40:00,46.32,46.35,46.31,46.33,56945.0,43.6377,43.666,43.6283,43.6472,56945.0
2019-07-15 15:45:00,46.33,46.34,46.24,46.26,89059.0,43.6472,43.6566,43.5624,43.5812,89059.0
2019-07-15 15:50:00,46.25,46.27,46.24,46.26,122530.0,43.5718,43.5906,43.5624,43.5812,122530.0
2019-07-15 15:55:00,46.25,46.3,46.2,46.29,467796.0,43.5718,43.6189,43.5247,43.6095,467796.0
2019-07-16 09:30:00,46.0,46.11,45.53,45.69,207200.0,43.3363,43.4399,42.8935,43.0442,207200.0
2019-07-16 09:35:00,45.67,45.68,45.5,45.62,57616.0,43.0254,43.0348,42.8652,42.9783,57616.0
2019-07-16 09:40:00,45.62,45.77,45.54,45.74,95624.0,42.9783,43.1196,42.9029,43.0913,95624.0
2019-07-16 09:45:00,45.74,45.85,45.7,45.75,41962.0,43.0913,43.195,43.0536,43.1007,41962.0
2019-07-16 09:50:00,45.75,45.87,45.71,45.85,122824.0,43.1007,43.2138,43.0631,43.195,122824.0
2019-07-16 09:55:00,45.86,45.9,45.83,45.86,85274.0,43.2044,43.2421,43.1761,43.2044,85274.0
2019-07-16 10:00:00,45.86,45.95,45.8,45.95,92042.0,43.2044,43.2892,43.1479,43.2892,92042.0
2019-07-16 10:05:00,45.95,46.04,45.89,45.98,87034.0,43.2892,43.374,43.2326,43.3174,87034.0
2019-07-16 10:10:00,45.98,46.08,45.98,46.01,65614.0,43.3174,43.4116,43.3174,43.3457,65614.0
2019-07-16 10:15:00,46.0,46.07,46.0,46.07,49546.0,43.3363,43.4022,43.3363,43.4022,49546.0
2019-07-16 10:20:00,46.07,46.14,46.07,46.1,40923.0,43.4022,43.4682,43.4022,43.4305,40923.0
2019-07-16 10:25:00,46.09,46.12,45.98,46.06,38746.0,43.4211,43.4493,43.3174,43.3928,38746.0
2019-07-16 10:30:00,46.07,46.09,46.02,46.07,25082.0,43.4022,43.4211,43.3551,43.4022,25082.0
2019-07-16 10:35:00,46.06,46.09,45.99,46.03,59749.0,43.3928,43.4211,43.3268,43.3645,59749.0
2019-07-16 10:40:00,46.03,46.1,46.03,46.1,44245.0,43.3645,43.4305,43.3645,43.4305,44245.0
2019-07-16 10:45:00,46.1,46.11,46.07,46.09,62055.0,43.4305,43.4399,43.4022,43.4211,62055.0
2019-07-16 10:50:00,46.09,46.12,46.07,46.11,63132.0,43.4211,43.4493,43.4022,43.4399,63132.0
2019-07-16 10:55:00,46.11,46.12,46.06,46.09,48088.0,43.4399,43.4493,43.3928,43.4211,48088.0
2019-07-16 11:00:00,46.09,46.19,46.09,46.18,26041.0,43.4211,43.5153,43.4211,43.5058,26041.0
2019-07-16 11:05:00,46.18,46.18,46.13,46.14,23431.0,43.5058,43.5058,43.4587,43.4682,23431.0
2019-07-16 11:10:00,46.14,46.17,46.1,46.11,23486.0,43.4682,43.4964,43.4305,43.4399,23486.0
2019-07-16 11:15:00,46.11,46.11,46.06,46.09,42258.0,43.4399,43.4399,43.3928,43.4211,42258.0
2019-07-16 11:20:00,46.09,46.14,46.08,46.1,22282.0,43.4211,43.4682,43.4116,43.4305,22282.0
2019-07-16 11:25:00,46.11,46.11,46.08,46.11,27812.0,43.4399,43.4399,43.4116,43.4399,27812.0
2019-07-16 11:30:00,46.11,46.13,46.09,46.13,32093.0,43.4399,43.4587,43.4211,43.4587,32093.0
2019-07-16 11:35:00,46.13,46.13,46.09,46.12,27970.0,43.4587,43.4587,43.4211,43.4493,27970.0
2019-07-16 11:40:00,46.13,46.13,46.1,46.11,34698.0,43.4587,43.4587,43.4305,43.4399,34698.0
2019-07-16 11:45:00,46.11,46.23,46.11,46.2,26547.0,43.4399,43.553,43.4399,43.5247,26547.0
2019-07-16 11:50:00,46.2,46.21,46.17,46.18,22974.0,43.5247,43.5341,43.4964,43.5058,22974.0
2019-07-16 11:55:00,46.19,46.21,46.1,46.12,42314.0,43.5153,43.5341,43.4305,43.4493,42314.0
2019-07-16 12:00:00,46.12,46.15,46.09,46.11,39861.0,43.4493,43.4776,43.4211,43.4399,39861.0
2019-07-16 12:05:00,46.11,46.12,45.96,45.97,41624.0,43.4399,43.4493,43.2986,43.308,41624.0
2019-07-16 12:10:00,45.98,45.98,45.89,45.93,92052.0,43.3174,43.3174,43.2326,43.2703,92052.0
2019-07-16 12:15:00,45.93,45.94,45.79,45.84,249417.0,43.2703,43.2797,43.1384,43.1855,249417.0
2019-07-16 12:20:00,45.83,45.95,45.83,45.89,226528.0,43.1761,43.2892,43.1761,43.2326,226528.0
2019-07-16 12:25:00,45.89,45.96,45.88,45.92,94745.0,43.2326,43.2986,43.2232,43.2609,94745.0
2019-07-16 12:30:00,45.92,45.93,45.86,45.9,199502.0,43.2609,43.2703,43.2044,43.2421,199502.0
2019-07-16 12:35:00,45.9,45.98,45.89,45.97,26130.0,43.2421,43.3174,43.2326,43.308,26130.0
2019-07-16 12:40:00,45.97,45.99,45.94,45.97,20149.0,43.308,43.3268,43.2797,43.308,20149.0
2019-07-16 12:45:00,45.97,46.03,45.96,46.01,60791.0,43.308,43.3645,43.2986,43.3457,60791.0
2019-07-16 12:50:00,46.02,46.03,45.96,45.98,37731.0,43.3551,43.3645,43.2986,43.3174,37731.0
2019-07-16 12:55:00,45.98,46.0,45.97,46.0,14845.0,43.3174,43.3363,43.308,43.3363,14845.0
2019-07-16 13:00:00,46.0,46.11,46.0,46.07,16354.0,43.3363,43.4399,43.3363,43.4022,16354.0
2019-07-16 13:05:00,46.08,46.13,46.08,46.12,119960.0,43.4116,43.4587,43.4116,43.4493,119960.0
2019-07-16 13:10:00,46.12,46.17,46.1,46.11,30427.0,43.4493,43.4964,43.4305,43.4399,30427.0
2019-07-16 13:15:00,46.11,46.14,46.09,46.11,16160.0,43.4399,43.4682,43.4211,43.4399,16160.0
2019-07-16 13:20:00,46.1,46.18,46.09,46.14,26718.0,43.4305,43.5058,43.4211,43.4682,26718.0
2019-07-16 13:25:00,46.15,46.18,46.13,46.14,13192.0,43.4776,43.5058,43.4587,43.4682,13192.0
2019-07-16 13:30:00,46.13,46.17,46.12,46.15,24177.0,43.4587,43.4964,43.4493,43.4776,24177.0
2019-07-16 13:35:00,46.16,46.17,46.15,46.15,15399.0,43.487,43.4964,43.4776,43.4776,15399.0
2019-07-16 13:40:00,46.16,46.17,46.12,46.15,44049.0,43.487,43.4964,43.4493,43.4776,44049.0
2019-07-16 13:45:00,46.14,46.17,46.09,46.13,191138.0,43.4682,43.4964,43.4211,43.4587,191138.0
2019-07-16 13:50:00,46.13,46.15,46.01,46.01,184886.0,43.4587,43.4776,43.3457,43.3457,184886.0
2019-07-16 13:55:00,46.01,46.02,45.95,45.97,30360.0,43.3457,43.3551,43.2892,43.308,30360.0
2019-07-16 14:00:00,45.98,46.01,45.95,46.0,24159.0,43.3174,43.3457,43.2892,43.3363,24159.0
2019-07-16 14:05:00,45.99,46.03,45.97,46.01,23173.0,43.3268,43.3645,43.308,43.3457,23173.0
2019-07-16 14:10:00,46.0,46.03,45.98,46.03,28963.0,43.3363,43.3645,43.3174,43.3645,28963.0
2019-07-16 14:15:00,46.03,46.03,45.99,46.01,19991.0,43.3645,43.3645,43.3268,43.3457,19991.0
2019-07-16 14:20:00,46.01,46.02,45.98,46.02,19434.0,43.3457,43.3551,43.3174,43.3551,19434.0
2019-07-16 14:25:00,46.02,46.04,45.99,46.01,23901.0,43.3551,43.374,43.3268,43.3457,23901.0
2019-07-16 14:30:00,46.0,46.02,45.92,45.93,45269.0,43.3363,43.3551,43.2609,43.2703,45269.0
2019-07-16 14:35:00,45.94,45.99,45.93,45.97,35784.0,43.2797,43.3268,43.2703,43.308,35784.0
2019-07-16 14:40:00,45.96,46.03,45.96,46.02,26215.0,43.2986,43.3645,43.2986,43.3551,26215.0
2019-07-16 14:45:00,46.02,46.06,45.99,46.05,26215.0,43.3551,43.3928,43.3268,43.3834,26215.0
2019-07-16 14:50:00,46.05,46.12,46.05,46.12,37023.0,43.3834,43.4493,43.3834,43.4493,37023.0
2019-07-16 14:55:00,46.13,46.14,46.05,46.06,36699.0,43.4587,43.4682,43.3834,43.3928,36699.0
2019-07-16 15:00:00,46.07,46.12,46.05,46.1,49765.0,43.4022,43.4493,43.3834,43.4305,49765.0
2019-07-16 15:05:00,46.1,46.11,46.07,46.09,57135.0,43.4305,43.4399,43.4022,43.4211,57135.0
2019-07-16 15:10:00,46.09,46.13,46.06,46.09,110479.0,43.4211,43.4587,43.3928,43.4211,110479.0
2019-07-16 15:15:00,46.09,46.11,46.07,46.1,54170.0,43.4211,43.4399,43.4022,43.4305,54170.0
2019-07-16 15:20:00,46.1,46.11,46.07,46.08,46333.0,43.4305,43.4399,43.4022,43.4116,46333.0
2019-07-16 15:25:00,46.08,46.09,46.06,46.08,50870.0,43.4116,43.4211,43.3928,43.4116,50870.0
2019-07-16 15:30:00,46.09,46.1,46.06,46.08,120140.0,43.4211,43.4305,43.3928,43.4116,120140.0
2019-07-16 15:35:00,46.07,46.11,46.06,46.1,71095.0,43.4022,43.4399,43.3928,43.4305,71095.0
2019-07-16 15:40:00,46.09,46.11,46.07,46.08,38968.0,43.4211,43.4399,43.4022,43.4116,38968.0
2019-07-16 15:45:00,46.07,46.1,46.04,46.05,121130.0,43.4022,43.4305,43.374,43.3834,121130.0
2019-07-16 15:50:00,46.05,46.09,46.05,46.09,130156.0,43.3834,43.4211,43.3834,43.4211,130156.0
2019-07-16 15:55:00,46.09,46.13,46.0,46.0,606286.0,43.4211,43.4587,43.3363,43.3363,606286.0
2019-07-17 09:30:00,46.59,46.59,45.65,45.77,417585.0,43.8921,43.8921,43.0065,43.1196,417585.0
2019-07-17 09:35:00,45.77,46.05,45.62,46.0,144968.0,43.1196,43.3834,42.9783,43.3363,144968.0
2019-07-17 09:40:00,45.99,46.28,45.99,46.27,244844.0,43.3268,43.6001,43.3268,43.5906,244844.0
2019-07-17 09:45:00,46.27,46.33,46.19,46.27,115535.0,43.5906,43.6472,43.5153,43.5906,115535.0
2019-07-17 09:50:00,46.27,46.47,46.27,46.39,121501.0,43.5906,43.7791,43.5906,43.7037,121501.0
2019-07-17 09:55:00,46.39,46.42,46.21,46.27,138252.0,43.7037,43.7319,43.5341,43.5906,138252.0
2019-07-17 10:00:00,46.27,46.32,46.12,46.23,83175.0,43.5906,43.6377,43.4493,43.553,83175.0
2019-07-17 10:05:00,46.22,46.29,46.12,46.13,63993.0,43.5435,43.6095,43.4493,43.4587,63993.0
2019-07-17 10:10:00,46.13,46.19,46.12,46.13,72926.0,43.4587,43.5153,43.4493,43.4587,72926.0
2019-07-17 10:15:00,46.11,46.18,46.08,46.12,79036.0,43.4399,43.5058,43.4116,43.4493,79036.0
2019-07-17 10:20:00,46.12,46.24,46.11,46.22,60465.0,43.4493,43.5624,43.4399,43.5435,60465.0
2019-07-17 10:25:00,46.22,46.22,46.15,46.16,69364.0,43.5435,43.5435,43.4776,43.487,69364.0
2019-07-17 10:30:00,46.16,46.2,46.14,46.17,68970.0,43.487,43.5247,43.4682,43.4964,68970.0
2019-07-17 10:35:00,46.18,46.27,46.17,46.27,135880.0,43.5058,43.5906,43.4964,43.5906,135880.0
2019-07-17 10:40:00,46.27,46.27,46.18,46.19,91523.0,43.5906,43.5906,43.5058,43.5153,91523.0
2019-07-17 10:45:00,46.19,46.21,46.13,46.14,84923.0,43.5153,43.5341,43.4587,43.4682,84923.0
2019-07-17 10:50:00,46.14,46.2,46.11,46.15,127874.0,43.4682,43.5247,43.4399,43.4776,127874.0
2019-07-17 10:55:00,46.15,46.19,46.12,46.18,70082.0,43.4776,43.5153,43.4493,43.5058,70082.0
2019-07-17 11:00:00,46.16,46.26,46.16,46.26,54638.0,43.487,43.5812,43.487,43.5812,54638.0
2019-07-17 11:05:00,46.26,46.33,46.26,46.33,95596.0,43.5812,43.6472,43.5812,43.6472,95596.0
2019-07-17 11:10:00,46.33,46.38,46.31,46.32,46284.0,43.6472,43.6943,43.6283,43.6377,46284.0
2019-07-17 11:15:00,46.32,46.35,46.28,46.29,27073.0,43.6377,43.666,43.6001,43.6095,27073.0
2019-07-17 11:20:00,46.29,46.32,46.27,46.31,40083.0,43.6095,43.6377,43.5906,43.6283,40083.0
2019-07-17 11:25:00,46.3,46.31,46.25,46.28,29583.0,43.6189,43.6283,43.5718,43.6001,29583.0
2019-07-17 11:30:00,46.28,46.3,46.19,46.2,45672.0,43.6001,43.6189,43.5153,43.5247,45672.0
2019-07-17 11:35:00,46.2,46.24,46.16,46.22,52600.0,43.5247,43.5624,43.487,43.5435,52600.0
2019-07-17 11:40:00,46.22,46.24,46.19,46.22,59683.0,43.5435,43.5624,43.5153,43.5435,59683.0
2019-07-17 11:45:00,46.22,46.31,46.21,46.3,49479.0,43.5435,43.6283,43.5341,43.6189,49479.0
2019-07-17 11:50:00,46.31,46.35,46.3,46.34,46083.0,43.6283,43.666,43.6189,43.6566,46083.0
2019-07-17 11:55:00,46.35,46.37,46.34,46.34,65872.0,43.666,43.6848,43.6566,43.6566,65872.0
2019-07-17 12:00:00,46.35,46.35,46.32,46.35,43031.0,43.666,43.666,43.6377,43.666,43031.0
2019-07-17 12:05:00,46.35,46.35,46.28,46.32,478175.0,43.666,43.666,43.6001,43.6377,478175.0
2019-07-17 12:10:00,46.32,46.35,46.27,46.3,62422.0,43.6377,43.666,43.5906,43.6189,62422.0
2019-07-17 12:15:00,46.3,46.33,46.23,46.28,32659.0,43.6189,43.6472,43.553,43.6001,32659.0
2019-07-17 12:20:00,46.27,46.29,46.21,46.23,64266.0,43.5906,43.6095,43.5341,43.553,64266.0
2019-07-17 12:25:00,46.24,46.28,46.22,46.25,45318.0,43.5624,43.6001,43.5435,43.5718,45318.0
2019-07-17 12:30:00,46.24,46.26,46.23,46.25,31510.0,43.5624,43.5812,43.553,43.5718,31510.0
2019-07-17 12:35:00,46.25,46.3,46.24,46.3,26144.0,43.5718,43.6189,43.5624,43.6189,26144.0
2019-07-17 12:40:00,46.29,46.32,46.28,46.29,18283.0,43.6095,43.6377,43.6001,43.6095,18283.0
2019-07-17 12:45:00,46.3,46.32,46.26,46.27,53426.0,43.6189,43.6377,43.5812,43.5906,53426.0
2019-07-17 12:50:00,46.27,46.3,46.26,46.28,24724.0,43.5906,43.6189,43.5812,43.6001,24724.0
2019-07-17 12:55:00,46.28,46.31,46.26,46.27,20205.0,43.6001,43.6283,43.5812,43.5906,20205.0
2019-07-17 13:00:00,46.27,46.31,46.25,46.31,33376.0,43.5906,43.6283,43.5718,43.6283,33376.0
2019-07-17 13:05:00,46.3,46.31,46.26,46.27,53918.0,43.6189,43.6283,43.5812,43.5906,53918.0
2019-07-17 13:10:00,46.27,46.28,46.26,46.28,17088.0,43.5906,43.6001,43.5812,43.6001,17088.0
2019-07-17 13:15:00,46.27,46.28,46.25,46.27,21668.0,43.5906,43.6001,43.5718,43.5906,21668.0
2019-07-17 13:20:00,46.27,46.28,46.26,46.28,32284.0,43.5906,43.6001,43.5812,43.6001,32284.0
2019-07-17 13:25:00,46.28,46.29,46.24,46.27,85310.0,43.6001,43.6095,43.5624,43.5906,85310.0
2019-07-17 13:30:00,46.27,46.29,46.26,46.26,32931.0,43.5906,43.6095,43.5812,43.5812,32931.0
2019-07-17 13:35:00,46.26,46.27,46.24,46.27,36613.0,43.5812,43.5906,43.5624,43.5906,36613.0
2019-07-17 13:40:00,46.27,46.28,46.24,46.26,29888.0,43.5906,43.6001,43.5624,43.5812,29888.0
2019-07-17 13:45:00,46.26,46.26,46.24,46.26,18735.0,43.5812,43.5812,43.5624,43.5812,18735.0
2019-07-17 13:50:00,46.25,46.26,46.2,46.23,39947.0,43.5718,43.5812,43.5247,43.553,39947.0
2019-07-17 13:55:00,46.24,46.24,46.2,46.22,36514.0,43.5624,43.5624,43.5247,43.5435,36514.0
2019-07-17 14:00:00,46.22,46.22,46.14,46.15,48265.0,43.5435,43.5435,43.4682,43.4776,48265.0
2019-07-17 14:05:00,46.15,46.19,46.14,46.19,49880.0,43.4776,43.5153,43.4682,43.5153,49880.0
2019-07-17 14:10:00,46.19,46.23,46.15,46.16,29523.0,43.5153,43.553,43.4776,43.487,29523.0
2019-07-17 14:15:00,46.16,46.22,46.15,46.19,51533.0,43.487,43.5435,43.4776,43.5153,51533.0
2019-07-17 14:20:00,46.19,46.23,46.18,46.21,29372.0,43.5153,43.553,43.5058,43.5341,29372.0
2019-07-17 14:25:00,46.21,46.23,46.19,46.21,142786.0,43.5341,43.553,43.5153,43.5341,142786.0
2019-07-17 14:30:00,46.21,46.21,46.18,46.2,36191.0,43.5341,43.5341,43.5058,43.5247,36191.0
2019-07-17 14:35:00,46.2,46.23,46.19,46.21,23576.0,43.5247,43.553,43.5153,43.5341,23576.0
2019-07-17 14:40:00,46.21,46.22,46.18,46.2,29049.0,43.5341,43.5435,43.5058,43.5247,29049.0
2019-07-17 14:45:00,46.21,46.21,46.16,46.19,18835.0,43.5341,43.5341,43.487,43.5153,18835.0
2019-07-17 14:50:00,46.19,46.21,46.17,46.17,79593.0,43.5153,43.5341,43.4964,43.4964,79593.0
2019-07-17 14:55:00,46.17,46.22,46.15,46.22,1172944.0,43.4964,43.5435,43.4776,43.5435,1172944.0
2019-07-17 15:00:00,46.22,46.23,46.16,46.17,45513.0,43.5435,43.553,43.487,43.4964,45513.0
2019-07-17 15:05:00,46.16,46.23,46.16,46.22,58395.0,43.487,43.553,43.487,43.5435,58395.0
2019-07-17 15:10:00,46.22,46.26,46.21,46.24,43700.0,43.5435,43.5812,43.5341,43.5624,43700.0
2019-07-17 15:15:00,46.25,46.26,46.23,46.24,27108.0,43.5718,43.5812,43.553,43.5624,27108.0
2019-07-17 15:20:00,46.24,46.24,46.18,46.19,54624.0,43.5624,43.5624,43.5058,43.5153,54624.0
2019-07-17 15:25:00,46.19,46.22,46.16,46.17,50495.0,43.5153,43.5435,43.487,43.4964,50495.0
2019-07-17 15:30:00,46.16,46.22,46.16,46.21,63902.0,43.487,43.5435,43.487,43.5341,63902.0
2019-07-17 15:35:00,46.21,46.22,46.18,46.21,66973.0,43.5341,43.5435,43.5058,43.5341,66973.0
2019-07-17 15:40:00,46.21,46.26,46.18,46.24,119192.0,43.5341,43.5812,43.5058,43.5624,119192.0
2019-07-17 15:45:00,46.24,46.33,46.24,46.33,162772.0,43.5624,43.6472,43.5624,43.6472,162772.0
2019-07-17 15:50:00,46.33,46.42,46.32,46.36,267941.0,43.6472,43.7319,43.6377,43.6754,267941.0
2019-07-17 15:55:00,46.36,46.36,46.21,46.22,550631.0,43.6754,43.6754,43.5341,43.5435,550631.0
2019-07-18 09:30:00,46.47,46.77,46.38,46.74,466010.0,43.7791,44.0617,43.6943,44.0334,466010.0
2019-07-18 09:35:00,46.75,47.23,46.75,47.15,326066.0,44.0428,44.495,44.0428,44.4197,326066.0
2019-07-18 09:40:00,47.16,47.27,47.08,47.26,160446.0,44.4291,44.5327,44.3537,44.5233,160446.0
2019-07-18 09:45:00,47.27,47.31,47.18,47.26,173305.0,44.5327,44.5704,44.4479,44.5233,173305.0
2019-07-18 09:50:00,47.27,47.37,47.16,47.35,150117.0,44.5327,44.6269,44.4291,44.6081,150117.0
2019-07-18 09:55:00,47.36,47.54,47.29,47.52,368257.0,44.6175,44.7871,44.5516,44.7683,368257.0
2019-07-18 10:00:00,47.51,47.51,47.34,47.48,248607.0,44.7588,44.7588,44.5987,44.7306,248607.0
2019-07-18 10:05:00,47.48,47.63,47.38,47.61,199857.0,44.7306,44.8719,44.6364,44.853,199857.0
2019-07-18 10:10:00,47.61,47.74,47.59,47.69,177559.0,44.853,44.9755,44.8342,44.9284,177559.0
2019-07-18 10:15:00,47.68,47.81,47.64,47.7,146733.0,44.919,45.0415,44.8813,44.9378,146733.0
2019-07-18 10:20:00,47.71,47.78,47.65,47.67,143540.0,44.9472,45.0132,44.8907,44.9096,143540.0
2019-07-18 10:25:00,47.68,47.68,47.6,47.68,101280.0,44.919,44.919,44.8436,44.919,101280.0
2019-07-18 10:30:00,47.68,47.76,47.66,47.73,222097.0,44.919,44.9944,44.9001,44.9661,222097.0
2019-07-18 10:35:00,47.74,47.74,47.66,47.7,110334.0,44.9755,44.9755,44.9001,44.9378,110334.0
2019-07-18 10:40:00,47.7,47.84,47.69,47.82,129942.0,44.9378,45.0697,44.9284,45.0509,129942.0
2019-07-18 10:45:00,47.82,47.89,47.82,47.83,195428.0,45.0509,45.1168,45.0509,45.0603,195428.0
2019-07-18 10:50:00,47.84,47.85,47.77,47.79,223600.0,45.0697,45.0791,45.0038,45.0226,223600.0
2019-07-18 10:55:00,47.79,47.8,47.77,47.79,206509.0,45.0226,45.032,45.0038,45.0226,206509.0
2019-07-18 11:00:00,47.79,47.8,47.74,47.75,191742.0,45.0226,45.032,44.9755,44.9849,191742.0
2019-07-18 11:05:00,47.76,47.77,47.72,47.76,148390.0,44.9944,45.0038,44.9567,44.9944,148390.0
2019-07-18 11:10:00,47.76,47.81,47.54,47.62,287307.0,44.9944,45.0415,44.7871,44.8625,287307.0
2019-07-18 11:15:00,47.64,47.77,47.63,47.72,120240.0,44.8813,45.0038,44.8719,44.9567,120240.0
2019-07-18 11:20:00,47.72,47.74,47.68,47.7,218896.0,44.9567,44.9755,44.919,44.9378,218896.0
2019-07-18 11:25:00,47.69,47.75,47.67,47.74,205810.0,44.9284,44.9849,44.9096,44.9755,205810.0
2019-07-18 11:30:00,47.73,47.81,47.69,47.8,90467.0,44.9661,45.0415,44.9284,45.032,90467.0
2019-07-18 11:35:00,47.8,47.81,47.69,47.77,77224.0,45.032,45.0415,44.9284,45.0038,77224.0
2019-07-18 11:40:00,47.77,47.8,47.74,47.8,1267593.0,45.0038,45.032,44.9755,45.032,1267593.0
2019-07-18 11:45:00,47.8,47.84,47.76,47.83,131948.0,45.032,45.0697,44.9944,45.0603,131948.0
2019-07-18 11:50:00,47.84,47.89,47.82,47.85,125098.0,45.0697,45.1168,45.0509,45.0791,125098.0
2019-07-18 11:55:00,47.85,47.86,47.79,47.8,68826.0,45.0791,45.0886,45.0226,45.032,68826.0
2019-07-18 12:00:00,47.79,47.81,47.75,47.78,80805.0,45.0226,45.0415,44.9849,45.0132,80805.0
2019-07-18 12:05:00,47.78,47.96,47.78,47.96,309575.0,45.0132,45.1828,45.0132,45.1828,309575.0
2019-07-18 12:10:00,47.96,47.96,47.92,47.92,115932.0,45.1828,45.1828,45.1451,45.1451,115932.0
2019-07-18 12:15:00,47.93,47.93,47.89,47.93,194449.0,45.1545,45.1545,45.1168,45.1545,194449.0
2019-07-18 12:20:00,47.93,48.09,47.92,48.07,269120.0,45.1545,45.3052,45.1451,45.2864,269120.0
2019-07-18 12:25:00,48.07,48.11,48.06,48.09,82880.0,45.2864,45.3241,45.277,45.3052,82880.0
2019-07-18 12:30:00,48.09,48.18,48.08,48.15,83701.0,45.3052,45.39,45.2958,45.3618,83701.0
2019-07-18 12:35:00,48.15,48.17,48.05,48.08,84574.0,45.3618,45.3806,45.2676,45.2958,84574.0
2019-07-18 12:40:00,48.09,48.15,48.04,48.07,69632.0,45.3052,45.3618,45.2581,45.2864,69632.0
2019-07-18 12:45:00,48.07,48.09,48.0,48.04,106681.0,45.2864,45.3052,45.2205,45.2581,106681.0
2019-07-18 12:50:00,48.05,48.1,48.04,48.06,48084.0,45.2676,45.3147,45.2581,45.277,48084.0
2019-07-18 12:55:00,48.06,48.09,48.04,48.05,124102.0,45.277,45.3052,45.2581,45.2676,124102.0
2019-07-18 13:00:00,48.04,48.04,47.99,48.0,110624.0,45.2581,45.2581,45.211,45.2205,110624.0
2019-07-18 13:05:00,48.0,48.02,47.98,48.0,150670.0,45.2205,45.2393,45.2016,45.2205,150670.0
2019-07-18 13:10:00,48.0,48.1,48.0,48.09,179608.0,45.2205,45.3147,45.2205,45.3052,179608.0
2019-07-18 13:15:00,48.08,48.15,48.06,48.14,92504.0,45.2958,45.3618,45.277,45.3523,92504.0
2019-07-18 13:20:00,48.14,48.15,48.13,48.14,38887.0,45.3523,45.3618,45.3429,45.3523,38887.0
2019-07-18 13:25:00,48.15,48.17,48.13,48.17,80164.0,45.3618,45.3806,45.3429,45.3806,80164.0
2019-07-18 13:30:00,48.16,48.19,48.14,48.16,61795.0,45.3712,45.3995,45.3523,45.3712,61795.0
2019-07-18 13:35:00,48.17,48.34,48.17,48.33,127240.0,45.3806,45.5408,45.3806,45.5313,127240.0
2019-07-18 13:40:00,48.34,48.35,48.27,48.27,105164.0,45.5408,45.5502,45.4748,45.4748,105164.0
2019-07-18 13:45:00,48.27,48.28,48.22,48.24,69450.0,45.4748,45.4842,45.4277,45.4466,69450.0
2019-07-18 13:50:00,48.25,48.25,48.16,48.18,68447.0,45.456,45.456,45.3712,45.39,68447.0
2019-07-18 13:55:00,48.18,48.21,48.15,48.19,87990.0,45.39,45.4183,45.3618,45.3995,87990.0
2019-07-18 14:00:00,48.19,48.3,48.19,48.27,89013.0,45.3995,45.5031,45.3995,45.4748,89013.0
2019-07-18 14:05:00,48.28,48.33,48.26,48.32,58006.0,45.4842,45.5313,45.4654,45.5219,58006.0
2019-07-18 14:10:00,48.32,48.34,48.23,48.25,51567.0,45.5219,45.5408,45.4371,45.456,51567.0
2019-07-18 14:15:00,48.25,48.3,48.23,48.29,66474.0,45.456,45.5031,45.4371,45.4937,66474.0
2019-07-18 14:20:00,48.29,48.36,48.26,48.34,70922.0,45.4937,45.5596,45.4654,45.5408,70922.0
2019-07-18 14:25:00,48.34,48.4,48.31,48.39,99614.0,45.5408,45.5973,45.5125,45.5879,99614.0
2019-07-18 14:30:00,48.39,48.46,48.37,48.45,60529.0,45.5879,45.6538,45.569,45.6444,60529.0
2019-07-18 14:35:00,48.45,48.49,48.43,48.46,72704.0,45.6444,45.6821,45.6256,45.6538,72704.0
2019-07-18 14:40:00,48.46,48.47,48.38,48.4,80721.0,45.6538,45.6632,45.5785,45.5973,80721.0
2019-07-18 14:45:00,48.41,48.46,48.39,48.43,63648.0,45.6067,45.6538,45.5879,45.6256,63648.0
2019-07-18 14:50:00,48.43,48.44,48.4,48.41,62640.0,45.6256,45.635,45.5973,45.6067,62640.0
2019-07-18 14:55:00,48.41,48.55,48.41,48.51,161670.0,45.6067,45.7386,45.6067,45.7009,161670.0
2019-07-18 15:00:00,48.51,48.64,48.5,48.61,135953.0,45.7009,45.8234,45.6915,45.7951,135953.0
2019-07-18 15:05:00,48.61,48.62,48.54,48.55,70297.0,45.7951,45.8046,45.7292,45.7386,70297.0
2019-07-18 15:10:00,48.56,48.57,48.5,48.54,162808.0,45.748,45.7574,45.6915,45.7292,162808.0
2019-07-18 15:15:00,48.54,48.54,48.38,48.4,94042.0,45.7292,45.7292,45.5785,45.5973,94042.0
2019-07-18 15:20:00,48.4,48.42,48.38,48.39,77017.0,45.5973,45.6161,45.5785,45.5879,77017.0
2019-07-18 15:25:00,48.38,48.39,48.34,48.34,128464.0,45.5785,45.5879,45.5408,45.5408,128464.0
2019-07-18 15:30:00,48.34,48.34,48.24,48.26,102133.0,45.5408,45.5408,45.4466,45.4654,102133.0
2019-07-18 15:35:00,48.26,48.29,48.18,48.2,134443.0,45.4654,45.4937,45.39,45.4089,134443.0
2019-07-18 15:40:00,48.21,48.23,48.18,48.2,98796.0,45.4183,45.4371,45.39,45.4089,98796.0
2019-07-18 15:45:00,48.2,48.22,48.16,48.19,168327.0,45.4089,45.4277,45.3712,45.3995,168327.0
2019-07-18 15:50:00,48.19,48.19,48.07,48.09,255994.0,45.3995,45.3995,45.2864,45.3052,255994.0
2019-07-18 15:55:00,48.09,48.19,48.06,48.18,569847.0,45.3052,45.3995,45.277,45.39,569847.0
2019-07-19 09:30:00,48.17,48.49,48.11,48.26,419105.0,45.3806,45.6821,45.3241,45.4654,419105.0
2019-07-19 09:35:00,48.25,48.27,47.92,47.98,89677.0,45.456,45.4748,45.1451,45.2016,89677.0
2019-07-19 09:40:00,47.98,48.19,47.97,48.08,164531.0,45.2016,45.3995,45.1922,45.2958,164531.0
2019-07-19 09:45:00,48.08,48.14,47.97,48.01,107011.0,45.2958,45.3523,45.1922,45.2299,107011.0
2019-07-19 09:50:00,48.01,48.12,47.89,47.91,148440.0,45.2299,45.3335,45.1168,45.1357,148440.0
2019-07-19 09:55:00,47.9,48.03,47.88,47.99,107342.0,45.1262,45.2487,45.1074,45.211,107342.0
2019-07-19 10:00:00,47.98,48.04,47.97,48.0,151300.0,45.2016,45.2581,45.1922,45.2205,151300.0
2019-07-19 10:05:00,48.0,48.03,47.91,47.95,126143.0,45.2205,45.2487,45.1357,45.1734,126143.0
2019-07-19 10:10:00,47.96,48.0,47.89,47.99,85418.0,45.1828,45.2205,45.1168,45.211,85418.0
2019-07-19 10:15:00,47.99,48.14,47.99,48.09,67985.0,45.211,45.3523,45.211,45.3052,67985.0
2019-07-19 10:20:00,48.09,48.11,47.99,48.02,61061.0,45.3052,45.3241,45.211,45.2393,61061.0
2019-07-19 10:25:00,48.02,48.04,47.88,47.93,51509.0,45.2393,45.2581,45.1074,45.1545,51509.0
2019-07-19 10:30:00,47.93,47.98,47.9,47.91,38399.0,45.1545,45.2016,45.1262,45.1357,38399.0
2019-07-19 10:35:00,47.91,47.95,47.83,47.91,81684.0,45.1357,45.1734,45.0603,45.1357,81684.0
2019-07-19 10:40:00,47.92,47.98,47.88,47.89,356961.0,45.1451,45.2016,45.1074,45.1168,356961.0
2019-07-19 10:45:00,47.88,47.88,47.79,47.8,57065.0,45.1074,45.1074,45.0226,45.032,57065.0
2019-07-19 10:50:00,47.8,47.85,47.75,47.84,54565.0,45.032,45.0791,44.9849,45.0697,54565.0
2019-07-19 10:55:00,47.84,47.89,47.76,47.88,54144.0,45.0697,45.1168,44.9944,45.1074,54144.0
2019-07-19 11:00:00,47.88,48.03,47.84,48.03,40517.0,45.1074,45.2487,45.0697,45.2487,40517.0
2019-07-19 11:05:00,48.02,48.07,47.98,48.03,54181.0,45.2393,45.2864,45.2016,45.2487,54181.0
2019-07-19 11:10:00,48.02,48.12,48.01,48.1,42489.0,45.2393,45.3335,45.2299,45.3147,42489.0
2019-07-19 11:15:00,48.1,48.11,48.05,48.06,46162.0,45.3147,45.3241,45.2676,45.277,46162.0
2019-07-19 11:20:00,48.06,48.06,47.89,47.95,64337.0,45.277,45.277,45.1168,45.1734,64337.0
2019-07-19 11:25:00,47.95,47.96,47.88,47.9,51322.0,45.1734,45.1828,45.1074,45.1262,51322.0
2019-07-19 11:30:00,47.91,47.94,47.84,47.84,36943.0,45.1357,45.1639,45.0697,45.0697,36943.0
2019-07-19 11:35:00,47.85,47.88,47.79,47.8,83741.0,45.0791,45.1074,45.0226,45.032,83741.0
2019-07-19 11:40:00,47.79,47.81,47.71,47.76,76611.0,45.0226,45.0415,44.9472,44.9944,76611.0
2019-07-19 11:45:00,47.76,47.8,47.75,47.79,58320.0,44.9944,45.032,44.9849,45.0226,58320.0
2019-07-19 11:50:00,47.8,47.83,47.72,47.78,36456.0,45.032,45.0603,44.9567,45.0132,36456.0
2019-07-19 11:55:00,47.79,47.86,47.77,47.85,39601.0,45.0226,45.0886,45.0038,45.0791,39601.0
2019-07-19 12:00:00,47.84,47.89,47.83,47.86,39480.0,45.0697,45.1168,45.0603,45.0886,39480.0
2019-07-19 12:05:00,47.85,47.87,47.82,47.86,28826.0,45.0791,45.098,45.0509,45.0886,28826.0
2019-07-19 12:10:00,47.85,47.9,47.83,47.89,33030.0,45.0791,45.1262,45.0603,45.1168,33030.0
2019-07-19 12:15:00,47.89,47.9,47.85,47.85,26367.0,45.1168,45.1262,45.0791,45.0791,26367.0
2019-07-19 12:20:00,47.86,47.89,47.8,47.8,22762.0,45.0886,45.1168,45.032,45.032,22762.0
2019-07-19 12:25:00,47.81,47.87,47.8,47.82,23846.0,45.0415,45.098,45.032,45.0509,23846.0
2019-07-19 12:30:00,47.82,47.84,47.79,47.84,40870.0,45.0509,45.0697,45.0226,45.0697,40870.0
2019-07-19 12:35:00,47.84,47.86,47.82,47.84,38384.0,45.0697,45.0886,45.0509,45.0697,38384.0
2019-07-19 12:40:00,47.84,47.89,47.83,47.84,52547.0,45.0697,45.1168,45.0603,45.0697,52547.0
2019-07-19 12:45:00,47.84,47.9,47.81,47.89,39061.0,45.0697,45.1262,45.0415,45.1168,39061.0
2019-07-19 12:50:00,47.9,47.9,47.85,47.89,60898.0,45.1262,45.1262,45.0791,45.1168,60898.0
2019-07-19 12:55:00,47.89,47.91,47.85,47.9,69922.0,45.1168,45.1357,45.0791,45.1262,69922.0
2019-07-19 13:00:00,47.9,47.92,47.85,47.9,46344.0,45.1262,45.1451,45.0791,45.1262,46344.0
2019-07-19 13:05:00,47.89,48.01,47.89,47.98,105819.0,45.1168,45.2299,45.1168,45.2016,105819.0
2019-07-19 13:10:00,47.99,48.03,47.98,48.03,31685.0,45.211,45.2487,45.2016,45.2487,31685.0
2019-07-19 13:15:00,48.03,48.05,48.0,48.01,34564.0,45.2487,45.2676,45.2205,45.2299,34564.0
2019-07-19 13:20:00,48.01,48.05,48.0,48.0,34464.0,45.2299,45.2676,45.2205,45.2205,34464.0
2019-07-19 13:25:00,48.0,48.04,48.0,48.03,22222.0,45.2205,45.2581,45.2205,45.2487,22222.0
2019-07-19 13:30:00,48.02,48.03,48.0,48.02,18970.0,45.2393,45.2487,45.2205,45.2393,18970.0
2019-07-19 13:35:00,48.01,48.02,47.96,47.96,67407.0,45.2299,45.2393,45.1828,45.1828,67407.0
2019-07-19 13:40:00,47.96,48.01,47.96,48.0,27526.0,45.1828,45.2299,45.1828,45.2205,27526.0
2019-07-19 13:45:00,48.0,48.01,47.99,48.0,19589.0,45.2205,45.2299,45.211,45.2205,19589.0
2019-07-19 13:50:00,48.0,48.04,47.99,48.03,26856.0,45.2205,45.2581,45.211,45.2487,26856.0
2019-07-19 13:55:00,48.04,48.1,48.01,48.1,35487.0,45.2581,45.3147,45.2299,45.3147,35487.0
2019-07-19 14:00:00,48.1,48.1,48.03,48.04,97946.0,45.3147,45.3147,45.2487,45.2581,97946.0
2019-07-19 14:05:00,48.04,48.05,47.96,47.96,60087.0,45.2581,45.2676,45.1828,45.1828,60087.0
2019-07-19 14:10:00,47.97,48.0,47.94,47.97,82574.0,45.1922,45.2205,45.1639,45.1922,82574.0
2019-07-19 14:15:00,47.98,47.99,47.92,47.94,83087.0,45.2016,45.211,45.1451,45.1639,83087.0
2019-07-19 14:20:00,47.94,48.02,47.94,47.98,56226.0,45.1639,45.2393,45.1639,45.2016,56226.0
2019-07-19 14:25:00,47.98,48.02,47.86,47.87,76708.0,45.2016,45.2393,45.0886,45.098,76708.0
2019-07-19 14:30:00,47.88,47.94,47.87,47.9,101866.0,45.1074,45.1639,45.098,45.1262,101866.0
2019-07-19 14:35:00,47.9,47.92,47.86,47.9,44924.0,45.1262,45.1451,45.0886,45.1262,44924.0
2019-07-19 14:40:00,47.89,47.96,47.89,47.95,39014.0,45.1168,45.1828,45.1168,45.1734,39014.0
2019-07-19 14:45:00,47.95,47.96,47.91,47.93,35902.0,45.1734,45.1828,45.1357,45.1545,35902.0
2019-07-19 14:50:00,47.95,47.97,47.91,47.93,44389.0,45.1734,45.1922,45.1357,45.1545,44389.0
2019-07-19 14:55:00,47.94,47.95,47.89,47.92,59585.0,45.1639,45.1734,45.1168,45.1451,59585.0
2019-07-19 15:00:00,47.93,47.96,47.87,47.87,132639.0,45.1545,45.1828,45.098,45.098,132639.0
2019-07-19 15:05:00,47.87,47.91,47.85,47.88,241404.0,45.098,45.1357,45.0791,45.1074,241404.0
2019-07-19 15:10:00,47.87,47.89,47.84,47.88,82142.0,45.098,45.1168,45.0697,45.1074,82142.0
2019-07-19 15:15:00,47.88,47.91,47.87,47.9,96165.0,45.1074,45.1357,45.098,45.1262,96165.0
2019-07-19 15:20:00,47.91,47.91,47.84,47.89,130700.0,45.1357,45.1357,45.0697,45.1168,130700.0
2019-07-19 15:25:00,47.89,47.93,47.88,47.89,50027.0,45.1168,45.1545,45.1074,45.1168,50027.0
2019-07-19 15:30:00,47.9,47.93,47.81,47.83,71484.0,45.1262,45.1545,45.0415,45.0603,71484.0
2019-07-19 15:35:00,47.83,47.93,47.83,47.93,129000.0,45.0603,45.1545,45.0603,45.1545,129000.0
2019-07-19 15:40:00,47.93,47.99,47.89,47.99,127838.0,45.1545,45.211,45.1168,45.211,127838.0
2019-07-19 15:45:00,47.98,48.01,47.9,47.91,246499.0,45.2016,45.2299,45.1262,45.1357,246499.0
2019-07-19 15:50:00,47.91,47.93,47.81,47.86,174689.0,45.1357,45.1545,45.0415,45.0886,174689.0
2019-07-19 15:55:00,47.85,47.86,47.66,47.8,1143306.0,45.0791,45.0886,44.9001,45.032,1143306.0
2019-07-22 09:30:00,49.32,49.77,49.21,49.72,826442.0,46.464,46.888,46.3604,46.8409,826442.0
2019-07-22 09:35:00,49.71,49.82,49.47,49.5,384168.0,46.8314,46.9351,46.6053,46.6336,384168.0
2019-07-22 09:40:00,49.5,49.8,49.49,49.77,258196.0,46.6336,46.9162,46.6242,46.888,258196.0
2019-07-22 09:45:00,49.77,49.8,49.63,49.74,194138.0,46.888,46.9162,46.7561,46.8597,194138.0
2019-07-22 09:50:00,49.74,49.83,49.64,49.69,272043.0,46.8597,46.9445,46.7655,46.8126,272043.0
2019-07-22 09:55:00,49.69,49.79,49.56,49.68,290961.0,46.8126,46.9068,46.6901,46.8032,290961.0
2019-07-22 10:00:00,49.68,49.81,49.63,49.66,288099.0,46.8032,46.9256,46.7561,46.7843,288099.0
2019-07-22 10:05:00,49.66,49.71,49.58,49.67,228443.0,46.7843,46.8314,46.709,46.7938,228443.0
2019-07-22 10:10:00,49.66,49.88,49.63,49.84,427160.0,46.7843,46.9916,46.7561,46.9539,427160.0
2019-07-22 10:15:00,49.84,49.94,49.79,49.87,234709.0,46.9539,47.0481,46.9068,46.9822,234709.0
2019-07-22 10:20:00,49.87,49.91,49.8,49.84,194516.0,46.9822,47.0199,46.9162,46.9539,194516.0
2019-07-22 10:25:00,49.84,49.9,49.83,49.87,154677.0,46.9539,47.0104,46.9445,46.9822,154677.0
2019-07-22 10:30:00,49.87,50.0,49.82,49.85,269437.0,46.9822,47.1046,46.9351,46.9633,269437.0
2019-07-22 10:35:00,49.84,49.99,49.81,49.99,136299.0,46.9539,47.0952,46.9256,47.0952,136299.0
2019-07-22 10:40:00,49.98,49.99,49.86,49.91,178249.0,47.0858,47.0952,46.9727,47.0199,178249.0
2019-07-22 10:45:00,49.91,49.96,49.84,49.94,132950.0,47.0199,47.067,46.9539,47.0481,132950.0
2019-07-22 10:50:00,49.94,49.98,49.84,49.95,163937.0,47.0481,47.0858,46.9539,47.0575,163937.0
2019-07-22 10:55:00,49.96,50.0,49.89,49.92,186642.0,47.067,47.1046,47.001,47.0293,186642.0
2019-07-22 11:00:00,49.92,49.93,49.8,49.8,244236.0,47.0293,47.0387,46.9162,46.9162,244236.0
2019-07-22 11:05:00,49.8,49.93,49.8,49.93,213626.0,46.9162,47.0387,46.9162,47.0387,213626.0
2019-07-22 11:10:00,49.93,49.98,49.91,49.96,271190.0,47.0387,47.0858,47.0199,47.067,271190.0
2019-07-22 11:15:00,49.97,49.99,49.9,49.99,137653.0,47.0764,47.0952,47.0104,47.0952,137653.0
2019-07-22 11:20:00,49.98,50.17,49.97,50.16,689489.0,47.0858,47.2648,47.0764,47.2554,689489.0
2019-07-22 11:25:00,50.15,50.25,50.13,50.23,193129.0,47.246,47.3402,47.2271,47.3213,193129.0
2019-07-22 11:30:00,50.22,50.39,50.21,50.37,201355.0,47.3119,47.4721,47.3025,47.4532,201355.0
2019-07-22 11:35:00,50.38,50.46,50.31,50.45,248643.0,47.4626,47.538,47.3967,47.5286,248643.0
2019-07-22 11:40:00,50.45,50.5,50.42,50.46,155180.0,47.5286,47.5757,47.5003,47.538,155180.0
2019-07-22 11:45:00,50.46,50.5,50.38,50.42,163835.0,47.538,47.5757,47.4626,47.5003,163835.0
2019-07-22 11:50:00,50.42,50.43,50.23,50.3,191699.0,47.5003,47.5097,47.3213,47.3873,191699.0
2019-07-22 11:55:00,50.3,50.35,50.27,50.3,98414.0,47.3873,47.4344,47.359,47.3873,98414.0
2019-07-22 12:00:00,50.3,50.33,50.17,50.17,105615.0,47.3873,47.4155,47.2648,47.2648,105615.0
2019-07-22 12:05:00,50.16,50.21,50.09,50.1,156579.0,47.2554,47.3025,47.1894,47.1989,156579.0
2019-07-22 12:10:00,50.11,50.17,50.05,50.17,130746.0,47.2083,47.2648,47.1517,47.2648,130746.0
2019-07-22 12:15:00,50.16,50.22,50.12,50.21,231392.0,47.2554,47.3119,47.2177,47.3025,231392.0
2019-07-22 12:20:00,50.21,50.24,50.17,50.23,164508.0,47.3025,47.3307,47.2648,47.3213,164508.0
2019-07-22 12:25:00,50.23,50.27,50.19,50.21,175267.0,47.3213,47.359,47.2836,47.3025,175267.0
2019-07-22 12:30:00,50.21,50.29,50.19,50.28,105837.0,47.3025,47.3778,47.2836,47.3684,105837.0
2019-07-22 12:35:00,50.27,50.36,50.27,50.35,163044.0,47.359,47.4438,47.359,47.4344,163044.0
2019-07-22 12:40:00,50.34,50.39,50.33,50.34,116274.0,47.425,47.4721,47.4155,47.425,116274.0
2019-07-22 12:45:00,50.34,50.35,50.2,50.21,123840.0,47.425,47.4344,47.2931,47.3025,123840.0
2019-07-22 12:50:00,50.2,50.24,50.18,50.22,86397.0,47.2931,47.3307,47.2742,47.3119,86397.0
2019-07-22 12:55:00,50.23,50.3,50.22,50.28,98592.0,47.3213,47.3873,47.3119,47.3684,98592.0
2019-07-22 13:00:00,50.28,50.29,50.22,50.25,72483.0,47.3684,47.3778,47.3119,47.3402,72483.0
2019-07-22 13:05:00,50.25,50.29,50.23,50.25,166899.0,47.3402,47.3778,47.3213,47.3402,166899.0
2019-07-22 13:10:00,50.25,50.27,50.21,50.26,107086.0,47.3402,47.359,47.3025,47.3496,107086.0
2019-07-22 13:15:00,50.25,50.31,50.25,50.31,98038.0,47.3402,47.3967,47.3402,47.3967,98038.0
2019-07-22 13:20:00,50.3,50.35,50.27,50.32,88979.0,47.3873,47.4344,47.359,47.4061,88979.0
2019-07-22 13:25:00,50.32,50.33,50.23,50.26,199849.0,47.4061,47.4155,47.3213,47.3496,199849.0
2019-07-22 13:30:00,50.26,50.42,50.25,50.34,165925.0,47.3496,47.5003,47.3402,47.425,165925.0
2019-07-22 13:35:00,50.35,50.45,50.26,50.45,422621.0,47.4344,47.5286,47.3496,47.5286,422621.0
2019-07-22 13:40:00,50.46,50.47,50.4,50.47,160914.0,47.538,47.5474,47.4815,47.5474,160914.0
2019-07-22 13:45:00,50.46,50.55,50.43,50.52,281758.0,47.538,47.6228,47.5097,47.5945,281758.0
2019-07-22 13:50:00,50.51,50.55,50.5,50.55,143550.0,47.5851,47.6228,47.5757,47.6228,143550.0
2019-07-22 13:55:00,50.55,50.55,50.45,50.48,149440.0,47.6228,47.6228,47.5286,47.5568,149440.0
2019-07-22 14:00:00,50.46,50.55,50.42,50.42,174411.0,47.538,47.6228,47.5003,47.5003,174411.0
2019-07-22 14:05:00,50.42,50.56,50.42,50.49,134126.0,47.5003,47.6322,47.5003,47.5663,134126.0
2019-07-22 14:10:00,50.49,50.62,50.48,50.62,124568.0,47.5663,47.6887,47.5568,47.6887,124568.0
2019-07-22 14:15:00,50.62,50.68,50.6,50.62,194083.0,47.6887,47.7453,47.6699,47.6887,194083.0
2019-07-22 14:20:00,50.61,50.62,50.54,50.55,117137.0,47.6793,47.6887,47.6134,47.6228,117137.0
2019-07-22 14:25:00,50.55,50.65,50.54,50.63,135445.0,47.6228,47.717,47.6134,47.6982,135445.0
2019-07-22 14:30:00,50.63,50.69,50.61,50.65,126105.0,47.6982,47.7547,47.6793,47.717,126105.0
2019-07-22 14:35:00,50.64,50.67,50.46,50.46,104134.0,47.7076,47.7358,47.538,47.538,104134.0
2019-07-22 14:40:00,50.47,50.53,50.44,50.46,150104.0,47.5474,47.604,47.5192,47.538,150104.0
2019-07-22 14:45:00,50.45,50.54,50.45,50.52,108943.0,47.5286,47.6134,47.5286,47.5945,108943.0
2019-07-22 14:50:00,50.53,50.6,50.51,50.59,134577.0,47.604,47.6699,47.5851,47.6605,134577.0
2019-07-22 14:55:00,50.58,50.61,50.57,50.6,142502.0,47.6511,47.6793,47.6416,47.6699,142502.0
2019-07-22 15:00:00,50.6,50.71,50.59,50.64,267318.0,47.6699,47.7735,47.6605,47.7076,267318.0
2019-07-22 15:05:00,50.63,50.67,50.59,50.6,140368.0,47.6982,47.7358,47.6605,47.6699,140368.0
2019-07-22 15:10:00,50.6,50.61,50.48,50.53,135863.0,47.6699,47.6793,47.5568,47.604,135863.0
2019-07-22 15:15:00,50.53,50.58,50.51,50.56,410760.0,47.604,47.6511,47.5851,47.6322,410760.0
2019-07-22 15:20:00,50.55,50.62,50.54,50.62,148088.0,47.6228,47.6887,47.6134,47.6887,148088.0
2019-07-22 15:25:00,50.63,50.68,50.62,50.66,176934.0,47.6982,47.7453,47.6887,47.7264,176934.0
2019-07-22 15:30:00,50.65,50.68,50.6,50.61,298220.0,47.717,47.7453,47.6699,47.6793,298220.0
2019-07-22 15:35:00,50.61,50.64,50.49,50.5,459291.0,47.6793,47.7076,47.5663,47.5757,459291.0
2019-07-22 15:40:00,50.51,50.62,50.5,50.6,196069.0,47.5851,47.6887,47.5757,47.6699,196069.0
2019-07-22 15:45:00,50.6,50.64,50.53,50.61,390804.0,47.6699,47.7076,47.604,47.6793,390804.0
2019-07-22 15:50:00,50.61,50.71,50.56,50.7,724223.0,47.6793,47.7735,47.6322,47.7641,724223.0
2019-07-22 15:55:00,50.71,50.8,50.7,50.73,1687954.0,47.7735,47.8583,47.7641,47.7924,1687954.0
2019-07-23 09:30:00,50.65,50.72,50.12,50.3,615551.0,47.717,47.7829,47.2177,47.3873,615551.0
2019-07-23 09:35:00,50.29,50.38,50.22,50.37,254570.0,47.3778,47.4626,47.3119,47.4532,254570.0
2019-07-23 09:40:00,50.36,50.96,50.35,50.78,363021.0,47.4438,48.0091,47.4344,47.8395,363021.0
2019-07-23 09:45:00,50.77,50.82,50.44,50.52,233131.0,47.8301,47.8772,47.5192,47.5945,233131.0
2019-07-23 09:50:00,50.52,50.61,50.38,50.43,145354.0,47.5945,47.6793,47.4626,47.5097,145354.0
2019-07-23 09:55:00,50.42,50.53,50.32,50.4,71874.0,47.5003,47.604,47.4061,47.4815,71874.0
2019-07-23 10:00:00,50.41,50.59,50.32,50.5,93730.0,47.4909,47.6605,47.4061,47.5757,93730.0
2019-07-23 10:05:00,50.5,50.56,50.45,50.5,96689.0,47.5757,47.6322,47.5286,47.5757,96689.0
2019-07-23 10:10:00,50.49,50.5,50.4,50.42,72682.0,47.5663,47.5757,47.4815,47.5003,72682.0
2019-07-23 10:15:00,50.42,50.45,50.28,50.35,174964.0,47.5003,47.5286,47.3684,47.4344,174964.0
2019-07-23 10:20:00,50.35,50.39,50.31,50.38,75342.0,47.4344,47.4721,47.3967,47.4626,75342.0
2019-07-23 10:25:00,50.37,50.44,50.35,50.39,54456.0,47.4532,47.5192,47.4344,47.4721,54456.0
2019-07-23 10:30:00,50.39,50.45,50.37,50.38,51957.0,47.4721,47.5286,47.4532,47.4626,51957.0
2019-07-23 10:35:00,50.37,50.47,50.36,50.41,35837.0,47.4532,47.5474,47.4438,47.4909,35837.0
2019-07-23 10:40:00,50.42,50.56,50.41,50.55,56835.0,47.5003,47.6322,47.4909,47.6228,56835.0
2019-07-23 10:45:00,50.54,50.6,50.51,50.54,86220.0,47.6134,47.6699,47.5851,47.6134,86220.0
2019-07-23 10:50:00,50.54,50.55,50.51,50.54,70308.0,47.6134,47.6228,47.5851,47.6134,70308.0
2019-07-23 10:55:00,50.53,50.55,50.49,50.52,69889.0,47.604,47.6228,47.5663,47.5945,69889.0
2019-07-23 11:00:00,50.53,50.61,50.51,50.51,85150.0,47.604,47.6793,47.5851,47.5851,85150.0
2019-07-23 11:05:00,50.5,50.55,50.45,50.52,48612.0,47.5757,47.6228,47.5286,47.5945,48612.0
2019-07-23 11:10:00,50.52,50.6,50.5,50.59,33899.0,47.5945,47.6699,47.5757,47.6605,33899.0
2019-07-23 11:15:00,50.59,50.75,50.59,50.75,70131.0,47.6605,47.8112,47.6605,47.8112,70131.0
2019-07-23 11:20:00,50.74,50.87,50.74,50.84,182990.0,47.8018,47.9243,47.8018,47.896,182990.0
2019-07-23 11:25:00,50.84,50.87,50.74,50.74,117751.0,47.896,47.9243,47.8018,47.8018,117751.0
2019-07-23 11:30:00,50.75,50.75,50.66,50.66,54953.0,47.8112,47.8112,47.7264,47.7264,54953.0
2019-07-23 11:35:00,50.66,50.7,50.65,50.7,45020.0,47.7264,47.7641,47.717,47.7641,45020.0
2019-07-23 11:40:00,50.7,50.72,50.64,50.66,82465.0,47.7641,47.7829,47.7076,47.7264,82465.0
2019-07-23 11:45:00,50.67,50.68,50.6,50.64,54148.0,47.7358,47.7453,47.6699,47.7076,54148.0
2019-07-23 11:50:00,50.64,50.71,50.63,50.71,73927.0,47.7076,47.7735,47.6982,47.7735,73927.0
2019-07-23 11:55:00,50.72,50.72,50.57,50.6,64543.0,47.7829,47.7829,47.6416,47.6699,64543.0
2019-07-23 12:00:00,50.6,50.71,50.57,50.68,71930.0,47.6699,47.7735,47.6416,47.7453,71930.0
2019-07-23 12:05:00,50.69,50.82,50.66,50.81,125406.0,47.7547,47.8772,47.7264,47.8677,125406.0
2019-07-23 12:10:00,50.82,50.95,50.81,50.95,92471.0,47.8772,47.9996,47.8677,47.9996,92471.0
2019-07-23 12:15:00,50.95,51.04,50.93,51.02,257285.0,47.9996,48.0844,47.9808,48.0656,257285.0
2019-07-23 12:20:00,51.01,51.05,50.92,50.99,119874.0,48.0562,48.0938,47.9714,48.0373,119874.0
2019-07-23 12:25:00,51.0,51.01,50.95,50.99,80813.0,48.0467,48.0562,47.9996,48.0373,80813.0
2019-07-23 12:30:00,50.99,51.11,50.82,51.09,213800.0,48.0373,48.1504,47.8772,48.1315,213800.0
2019-07-23 12:35:00,51.09,51.12,51.03,51.05,100447.0,48.1315,48.1598,48.075,48.0938,100447.0
2019-07-23 12:40:00,51.04,51.09,51.03,51.07,124521.0,48.0844,48.1315,48.075,48.1127,124521.0
2019-07-23 12:45:00,51.06,51.13,51.03,51.12,68809.0,48.1033,48.1692,48.075,48.1598,68809.0
2019-07-23 12:50:00,51.12,51.18,51.11,51.13,168834.0,48.1598,48.2163,48.1504,48.1692,168834.0
2019-07-23 12:55:00,51.13,51.14,51.05,51.11,67755.0,48.1692,48.1786,48.0938,48.1504,67755.0
2019-07-23 13:00:00,51.11,51.13,51.08,51.11,37840.0,48.1504,48.1692,48.1221,48.1504,37840.0
2019-07-23 13:05:00,51.11,51.13,51.08,51.12,45530.0,48.1504,48.1692,48.1221,48.1598,45530.0
2019-07-23 13:10:00,51.12,51.13,51.03,51.06,54532.0,48.1598,48.1692,48.075,48.1033,54532.0
2019-07-23 13:15:00,51.07,51.08,51.03,51.04,43411.0,48.1127,48.1221,48.075,48.0844,43411.0
2019-07-23 13:20:00,51.03,51.06,50.97,51.02,57678.0,48.075,48.1033,48.0185,48.0656,57678.0
2019-07-23 13:25:00,51.01,51.06,50.99,51.05,33286.0,48.0562,48.1033,48.0373,48.0938,33286.0
2019-07-23 13:30:00,51.05,51.1,51.03,51.09,38607.0,48.0938,48.1409,48.075,48.1315,38607.0
2019-07-23 13:35:00,51.09,51.13,51.08,51.12,37693.0,48.1315,48.1692,48.1221,48.1598,37693.0
2019-07-23 13:40:00,51.12,51.32,51.09,51.25,146499.0,48.1598,48.3482,48.1315,48.2823,146499.0
2019-07-23 13:45:00,51.26,51.31,51.12,51.15,53707.0,48.2917,48.3388,48.1598,48.188,53707.0
2019-07-23 13:50:00,51.15,51.17,51.09,51.15,31871.0,48.188,48.2069,48.1315,48.188,31871.0
2019-07-23 13:55:00,51.15,51.23,51.14,51.21,60602.0,48.188,48.2634,48.1786,48.2446,60602.0
2019-07-23 14:00:00,51.2,51.21,51.08,51.14,74903.0,48.2352,48.2446,48.1221,48.1786,74903.0
2019-07-23 14:05:00,51.13,51.17,51.09,51.1,32131.0,48.1692,48.2069,48.1315,48.1409,32131.0
2019-07-23 14:10:00,51.1,51.12,51.04,51.11,36470.0,48.1409,48.1598,48.0844,48.1504,36470.0
2019-07-23 14:15:00,51.11,51.18,51.09,51.16,43953.0,48.1504,48.2163,48.1315,48.1975,43953.0
2019-07-23 14:20:00,51.15,51.16,51.11,51.12,27615.0,48.188,48.1975,48.1504,48.1598,27615.0
2019-07-23 14:25:00,51.12,51.13,51.09,51.1,54506.0,48.1598,48.1692,48.1315,48.1409,54506.0
2019-07-23 14:30:00,51.11,51.13,51.03,51.06,41460.0,48.1504,48.1692,48.075,48.1033,41460.0
2019-07-23 14:35:00,51.08,51.12,51.05,51.1,33661.0,48.1221,48.1598,48.0938,48.1409,33661.0
2019-07-23 14:40:00,51.1,51.11,51.09,51.1,31866.0,48.1409,48.1504,48.1315,48.1409,31866.0
2019-07-23 14:45:00,51.11,51.12,51.07,51.07,41022.0,48.1504,48.1598,48.1127,48.1127,41022.0
2019-07-23 14:50:00,51.07,51.08,51.03,51.08,34858.0,48.1127,48.1221,48.075,48.1221,34858.0
2019-07-23 14:55:00,51.08,51.1,51.03,51.03,34143.0,48.1221,48.1409,48.075,48.075,34143.0
2019-07-23 15:00:00,51.03,51.07,50.97,51.02,37652.0,48.075,48.1127,48.0185,48.0656,37652.0
2019-07-23 15:05:00,51.02,51.05,51.01,51.02,32074.0,48.0656,48.0938,48.0562,48.0656,32074.0
2019-07-23 15:10:00,51.02,51.02,50.98,51.0,27347.0,48.0656,48.0656,48.0279,48.0467,27347.0
2019-07-23 15:15:00,51.0,51.01,50.91,50.97,73562.0,48.0467,48.0562,47.9619,48.0185,73562.0
2019-07-23 15:20:00,50.97,50.98,50.94,50.97,36550.0,48.0185,48.0279,47.9902,48.0185,36550.0
2019-07-23 15:25:00,50.98,50.99,50.94,50.95,67875.0,48.0279,48.0373,47.9902,47.9996,67875.0
2019-07-23 15:30:00,50.95,51.0,50.95,50.97,80270.0,47.9996,48.0467,47.9996,48.0185,80270.0
2019-07-23 15:35:00,50.97,50.99,50.88,50.89,99491.0,48.0185,48.0373,47.9337,47.9431,99491.0
2019-07-23 15:40:00,50.9,50.98,50.86,50.98,104684.0,47.9525,48.0279,47.9148,48.0279,104684.0
2019-07-23 15:45:00,50.98,51.04,50.96,50.98,135966.0,48.0279,48.0844,48.0091,48.0279,135966.0
2019-07-23 15:50:00,50.97,51.07,50.96,51.05,216333.0,48.0185,48.1127,48.0091,48.0938,216333.0
2019-07-23 15:55:00,51.06,51.08,50.99,51.03,349636.0,48.1033,48.1221,48.0373,48.075,349636.0
2019-07-24 09:30:00,50.93,51.2,50.76,51.1,414399.0,47.9808,48.2352,47.8206,48.1409,414399.0
2019-07-24 09:35:00,51.1,51.35,51.08,51.26,154134.0,48.1409,48.3765,48.1221,48.2917,154134.0
2019-07-24 09:40:00,51.27,51.36,51.13,51.23,130194.0,48.3011,48.3859,48.1692,48.2634,130194.0
2019-07-24 09:45:00,51.25,51.53,51.25,51.45,204265.0,48.2823,48.546,48.2823,48.4707,204265.0
2019-07-24 09:50:00,51.47,51.58,51.4,51.5,90590.0,48.4895,48.5931,48.4236,48.5178,90590.0
2019-07-24 09:55:00,51.52,51.58,51.38,51.39,155264.0,48.5366,48.5931,48.4047,48.4142,155264.0
2019-07-24 10:00:00,51.41,51.52,51.34,51.52,98604.0,48.433,48.5366,48.367,48.5366,98604.0
2019-07-24 10:05:00,51.52,51.75,51.52,51.67,296886.0,48.5366,48.7533,48.5366,48.6779,296886.0
2019-07-24 10:10:00,51.68,51.71,51.5,51.51,85374.0,48.6874,48.7156,48.5178,48.5272,85374.0
2019-07-24 10:15:00,51.51,51.59,51.43,51.58,52477.0,48.5272,48.6026,48.4518,48.5931,52477.0
2019-07-24 10:20:00,51.58,51.66,51.55,51.64,67857.0,48.5931,48.6685,48.5649,48.6497,67857.0
2019-07-24 10:25:00,51.65,51.7,51.62,51.67,58808.0,48.6591,48.7062,48.6308,48.6779,58808.0
2019-07-24 10:30:00,51.68,51.8,51.65,51.79,153929.0,48.6874,48.8004,48.6591,48.791,153929.0
2019-07-24 10:35:00,51.8,51.9,51.75,51.86,152784.0,48.8004,48.8946,48.7533,48.8569,152784.0
2019-07-24 10:40:00,51.88,51.93,51.74,51.8,117367.0,48.8758,48.9229,48.7439,48.8004,117367.0
2019-07-24 10:45:00,51.8,51.81,51.63,51.67,76189.0,48.8004,48.8098,48.6403,48.6779,76189.0
2019-07-24 10:50:00,51.66,51.72,51.64,51.68,137688.0,48.6685,48.725,48.6497,48.6874,137688.0
2019-07-24 10:55:00,51.69,51.73,51.66,51.7,96200.0,48.6968,48.7345,48.6685,48.7062,96200.0
2019-07-24 11:00:00,51.69,51.75,51.65,51.73,112192.0,48.6968,48.7533,48.6591,48.7345,112192.0
2019-07-24 11:05:00,51.73,51.85,51.71,51.82,63292.0,48.7345,48.8475,48.7156,48.8193,63292.0
2019-07-24 11:10:00,51.82,51.94,51.81,51.91,66284.0,48.8193,48.9323,48.8098,48.904,66284.0
2019-07-24 11:15:00,51.91,51.97,51.86,51.88,81525.0,48.904,48.9606,48.8569,48.8758,81525.0
2019-07-24 11:20:00,51.89,51.92,51.87,51.89,47120.0,48.8852,48.9135,48.8664,48.8852,47120.0
2019-07-24 11:25:00,51.89,52.05,51.88,52.03,265527.0,48.8852,49.0359,48.8758,49.0171,265527.0
2019-07-24 11:30:00,52.03,52.1,51.96,52.0,187504.0,49.0171,49.083,48.9511,48.9888,187504.0
2019-07-24 11:35:00,52.01,52.11,51.96,52.09,126401.0,48.9982,49.0925,48.9511,49.0736,126401.0
2019-07-24 11:40:00,52.09,52.11,52.0,52.01,107963.0,49.0736,49.0925,48.9888,48.9982,107963.0
2019-07-24 11:45:00,52.01,52.1,52.01,52.08,44960.0,48.9982,49.083,48.9982,49.0642,44960.0
2019-07-24 11:50:00,52.08,52.08,51.99,52.03,78090.0,49.0642,49.0642,48.9794,49.0171,78090.0
2019-07-24 11:55:00,52.04,52.06,51.99,52.01,40213.0,49.0265,49.0454,48.9794,48.9982,40213.0
2019-07-24 12:00:00,52.02,52.07,51.97,52.01,77569.0,49.0077,49.0548,48.9606,48.9982,77569.0
2019-07-24 12:05:00,52.0,52.04,51.97,52.01,146651.0,48.9888,49.0265,48.9606,48.9982,146651.0
2019-07-24 12:10:00,52.0,52.04,51.97,52.02,87217.0,48.9888,49.0265,48.9606,49.0077,87217.0
2019-07-24 12:15:00,52.01,52.05,51.99,52.03,95391.0,48.9982,49.0359,48.9794,49.0171,95391.0
2019-07-24 12:20:00,52.04,52.05,51.96,51.99,96212.0,49.0265,49.0359,48.9511,48.9794,96212.0
2019-07-24 12:25:00,51.98,52.0,51.86,51.89,71514.0,48.97,48.9888,48.8569,48.8852,71514.0
2019-07-24 12:30:00,51.9,52.01,51.88,51.97,55091.0,48.8946,48.9982,48.8758,48.9606,55091.0
2019-07-24 12:35:00,51.96,52.04,51.93,51.98,92826.0,48.9511,49.0265,48.9229,48.97,92826.0
2019-07-24 12:40:00,51.98,52.03,51.95,52.03,35185.0,48.97,49.0171,48.9417,49.0171,35185.0
2019-07-24 12:45:00,52.03,52.06,52.0,52.03,29854.0,49.0171,49.0454,48.9888,49.0171,29854.0
2019-07-24 12:50:00,52.03,52.1,52.03,52.09,56744.0,49.0171,49.083,49.0171,49.0736,56744.0
2019-07-24 12:55:00,52.09,52.1,51.94,51.96,48726.0,49.0736,49.083,48.9323,48.9511,48726.0
2019-07-24 13:00:00,51.97,52.02,51.91,51.94,30537.0,48.9606,49.0077,48.904,48.9323,30537.0
2019-07-24 13:05:00,51.94,51.95,51.89,51.95,31740.0,48.9323,48.9417,48.8852,48.9417,31740.0
2019-07-24 13:10:00,51.94,51.99,51.91,51.94,49817.0,48.9323,48.9794,48.904,48.9323,49817.0
2019-07-24 13:15:00,51.95,52.01,51.92,52.0,67676.0,48.9417,48.9982,48.9135,48.9888,67676.0
2019-07-24 13:20:00,52.01,52.04,51.99,52.03,38593.0,48.9982,49.0265,48.9794,49.0171,38593.0
2019-07-24 13:25:00,52.04,52.06,52.02,52.03,75484.0,49.0265,49.0454,49.0077,49.0171,75484.0
2019-07-24 13:30:00,52.04,52.08,52.03,52.08,27880.0,49.0265,49.0642,49.0171,49.0642,27880.0
2019-07-24 13:35:00,52.07,52.08,52.01,52.04,41828.0,49.0548,49.0642,48.9982,49.0265,41828.0
2019-07-24 13:40:00,52.04,52.07,52.0,52.06,76421.0,49.0265,49.0548,48.9888,49.0454,76421.0
2019-07-24 13:45:00,52.07,52.17,52.05,52.16,110734.0,49.0548,49.149,49.0359,49.1396,110734.0
2019-07-24 13:50:00,52.17,52.19,52.11,52.16,67235.0,49.149,49.1678,49.0925,49.1396,67235.0
2019-07-24 13:55:00,52.15,52.23,52.13,52.23,88256.0,49.1301,49.2055,49.1113,49.2055,88256.0
2019-07-24 14:00:00,52.22,52.25,52.16,52.17,64971.0,49.1961,49.2244,49.1396,49.149,64971.0
2019-07-24 14:05:00,52.18,52.2,52.13,52.14,37064.0,49.1584,49.1772,49.1113,49.1207,37064.0
2019-07-24 14:10:00,52.13,52.19,52.12,52.15,46563.0,49.1113,49.1678,49.1019,49.1301,46563.0
2019-07-24 14:15:00,52.16,52.23,52.15,52.21,49932.0,49.1396,49.2055,49.1301,49.1867,49932.0
2019-07-24 14:20:00,52.21,52.25,52.16,52.17,60860.0,49.1867,49.2244,49.1396,49.149,60860.0
2019-07-24 14:25:00,52.16,52.23,52.15,52.17,61679.0,49.1396,49.2055,49.1301,49.149,61679.0
2019-07-24 14:30:00,52.18,52.19,52.13,52.13,43704.0,49.1584,49.1678,49.1113,49.1113,43704.0
2019-07-24 14:35:00,52.14,52.15,52.06,52.08,59146.0,49.1207,49.1301,49.0454,49.0642,59146.0
2019-07-24 14:40:00,52.07,52.11,52.06,52.09,32220.0,49.0548,49.0925,49.0454,49.0736,32220.0
2019-07-24 14:45:00,52.09,52.11,52.05,52.1,40258.0,49.0736,49.0925,49.0359,49.083,40258.0
2019-07-24 14:50:00,52.1,52.17,52.09,52.13,66507.0,49.083,49.149,49.0736,49.1113,66507.0
2019-07-24 14:55:00,52.14,52.27,52.13,52.27,118064.0,49.1207,49.2432,49.1113,49.2432,118064.0
2019-07-24 15:00:00,52.26,52.29,52.23,52.26,71534.0,49.2338,49.262,49.2055,49.2338,71534.0
2019-07-24 15:05:00,52.26,52.26,52.21,52.23,81181.0,49.2338,49.2338,49.1867,49.2055,81181.0
2019-07-24 15:10:00,52.22,52.34,52.22,52.32,67510.0,49.1961,49.3091,49.1961,49.2903,67510.0
2019-07-24 15:15:00,52.32,52.34,52.25,52.33,89185.0,49.2903,49.3091,49.2244,49.2997,89185.0
2019-07-24 15:20:00,52.32,52.39,52.28,52.38,147476.0,49.2903,49.3562,49.2526,49.3468,147476.0
2019-07-24 15:25:00,52.38,52.42,52.35,52.4,171837.0,49.3468,49.3845,49.3186,49.3657,171837.0
2019-07-24 15:30:00,52.39,52.42,52.26,52.28,253788.0,49.3562,49.3845,49.2338,49.2526,253788.0
2019-07-24 15:35:00,52.28,52.36,52.24,52.33,183452.0,49.2526,49.328,49.2149,49.2997,183452.0
2019-07-24 15:40:00,52.33,52.38,52.27,52.31,154060.0,49.2997,49.3468,49.2432,49.2809,154060.0
2019-07-24 15:45:00,52.31,52.34,52.28,52.3,135561.0,49.2809,49.3091,49.2526,49.2715,135561.0
2019-07-24 15:50:00,52.3,52.33,52.11,52.13,358656.0,49.2715,49.2997,49.0925,49.1113,358656.0
2019-07-24 15:55:00,52.14,52.24,52.11,52.16,553106.0,49.1207,49.2149,49.0925,49.1396,553106.0
2019-07-25 09:30:00,51.72,51.79,51.26,51.67,400062.0,48.725,48.791,48.2917,48.6779,400062.0
2019-07-25 09:35:00,51.67,51.78,51.54,51.54,172857.0,48.6779,48.7816,48.5555,48.5555,172857.0
2019-07-25 09:40:00,51.59,51.63,51.23,51.27,140555.0,48.6026,48.6403,48.2634,48.3011,140555.0
2019-07-25 09:45:00,51.28,51.41,51.19,51.3,183604.0,48.3105,48.433,48.2257,48.3294,183604.0
2019-07-25 09:50:00,51.3,51.49,51.27,51.34,183032.0,48.3294,48.5084,48.3011,48.367,183032.0
2019-07-25 09:55:00,51.34,51.37,51.24,51.3,81939.0,48.367,48.3953,48.2728,48.3294,81939.0
2019-07-25 10:00:00,51.3,51.35,51.09,51.1,166569.0,48.3294,48.3765,48.1315,48.1409,166569.0
2019-07-25 10:05:00,51.1,51.13,50.93,50.94,134081.0,48.1409,48.1692,47.9808,47.9902,134081.0
2019-07-25 10:10:00,50.94,51.06,50.94,51.04,94400.0,47.9902,48.1033,47.9902,48.0844,94400.0
2019-07-25 10:15:00,51.04,51.13,50.92,51.1,87879.0,48.0844,48.1692,47.9714,48.1409,87879.0
2019-07-25 10:20:00,51.1,51.15,50.92,50.92,77090.0,48.1409,48.188,47.9714,47.9714,77090.0
2019-07-25 10:25:00,50.91,51.15,50.89,51.13,78377.0,47.9619,48.188,47.9431,48.1692,78377.0
2019-07-25 10:30:00,51.15,51.28,51.13,51.26,50855.0,48.188,48.3105,48.1692,48.2917,50855.0
2019-07-25 10:35:00,51.26,51.4,51.26,51.38,40877.0,48.2917,48.4236,48.2917,48.4047,40877.0
2019-07-25 10:40:00,51.39,51.46,51.35,51.46,80889.0,48.4142,48.4801,48.3765,48.4801,80889.0
2019-07-25 10:45:00,51.46,51.48,51.37,51.44,86390.0,48.4801,48.4989,48.3953,48.4613,86390.0
2019-07-25 10:50:00,51.45,51.45,51.27,51.41,89992.0,48.4707,48.4707,48.3011,48.433,89992.0
2019-07-25 10:55:00,51.4,51.54,51.4,51.53,101781.0,48.4236,48.5555,48.4236,48.546,101781.0
2019-07-25 11:00:00,51.52,51.61,51.5,51.61,169364.0,48.5366,48.6214,48.5178,48.6214,169364.0
2019-07-25 11:05:00,51.6,51.65,51.55,51.64,53620.0,48.612,48.6591,48.5649,48.6497,53620.0
2019-07-25 11:10:00,51.65,51.72,51.62,51.68,74260.0,48.6591,48.725,48.6308,48.6874,74260.0
2019-07-25 11:15:00,51.69,51.69,51.49,51.52,51078.0,48.6968,48.6968,48.5084,48.5366,51078.0
2019-07-25 11:20:00,51.53,51.55,51.43,51.47,67498.0,48.546,48.5649,48.4518,48.4895,67498.0
2019-07-25 11:25:00,51.46,51.5,51.33,51.33,31456.0,48.4801,48.5178,48.3576,48.3576,31456.0
2019-07-25 11:30:00,51.32,51.37,51.29,51.3,43368.0,48.3482,48.3953,48.3199,48.3294,43368.0
2019-07-25 11:35:00,51.29,51.37,51.26,51.37,36668.0,48.3199,48.3953,48.2917,48.3953,36668.0
2019-07-25 11:40:00,51.37,51.46,51.37,51.41,30471.0,48.3953,48.4801,48.3953,48.433,30471.0
2019-07-25 11:45:00,51.4,51.46,51.36,51.37,23915.0,48.4236,48.4801,48.3859,48.3953,23915.0
2019-07-25 11:50:00,51.37,51.39,51.33,51.39,32020.0,48.3953,48.4142,48.3576,48.4142,32020.0
2019-07-25 11:55:00,51.38,51.45,51.37,51.4,24971.0,48.4047,48.4707,48.3953,48.4236,24971.0
2019-07-25 12:00:00,51.4,51.41,51.26,51.27,22151.0,48.4236,48.433,48.2917,48.3011,22151.0
2019-07-25 12:05:00,51.26,51.3,51.2,51.23,37925.0,48.2917,48.3294,48.2352,48.2634,37925.0
2019-07-25 12:10:00,51.23,51.24,51.15,51.16,56135.0,48.2634,48.2728,48.188,48.1975,56135.0
2019-07-25 12:15:00,51.16,51.3,51.16,51.3,35147.0,48.1975,48.3294,48.1975,48.3294,35147.0
2019-07-25 12:20:00,51.31,51.35,51.27,51.28,22077.0,48.3388,48.3765,48.3011,48.3105,22077.0
2019-07-25 12:25:00,51.27,51.32,51.25,51.28,19732.0,48.3011,48.3482,48.2823,48.3105,19732.0
2019-07-25 12:30:00,51.28,51.28,51.2,51.22,31048.0,48.3105,48.3105,48.2352,48.254,31048.0
2019-07-25 12:35:00,51.21,51.22,51.04,51.06,68399.0,48.2446,48.254,48.0844,48.1033,68399.0
2019-07-25 12:40:00,51.05,51.05,50.94,50.99,57894.0,48.0938,48.0938,47.9902,48.0373,57894.0
2019-07-25 12:45:00,50.98,51.04,50.95,51.02,53260.0,48.0279,48.0844,47.9996,48.0656,53260.0
2019-07-25 12:50:00,51.02,51.07,51.02,51.05,28470.0,48.0656,48.1127,48.0656,48.0938,28470.0
2019-07-25 12:55:00,51.05,51.05,50.98,51.01,87643.0,48.0938,48.0938,48.0279,48.0562,87643.0
2019-07-25 13:00:00,51.01,51.04,50.95,51.02,95231.0,48.0562,48.0844,47.9996,48.0656,95231.0
2019-07-25 13:05:00,51.02,51.06,50.98,50.99,162666.0,48.0656,48.1033,48.0279,48.0373,162666.0
2019-07-25 13:10:00,50.98,50.98,50.83,50.85,67093.0,48.0279,48.0279,47.8866,47.9054,67093.0
2019-07-25 13:15:00,50.86,50.95,50.85,50.91,50822.0,47.9148,47.9996,47.9054,47.9619,50822.0
2019-07-25 13:20:00,50.9,50.91,50.78,50.79,55583.0,47.9525,47.9619,47.8395,47.8489,55583.0
2019-07-25 13:25:00,50.78,50.84,50.76,50.83,90710.0,47.8395,47.896,47.8206,47.8866,90710.0
2019-07-25 13:30:00,50.83,50.94,50.83,50.93,46202.0,47.8866,47.9902,47.8866,47.9808,46202.0
2019-07-25 13:35:00,50.93,50.95,50.9,50.94,22857.0,47.9808,47.9996,47.9525,47.9902,22857.0
2019-07-25 13:40:00,50.94,51.01,50.91,50.98,29036.0,47.9902,48.0562,47.9619,48.0279,29036.0
2019-07-25 13:45:00,50.98,50.99,50.93,50.97,20133.0,48.0279,48.0373,47.9808,48.0185,20133.0
2019-07-25 13:50:00,50.96,50.97,50.9,50.92,31939.0,48.0091,48.0185,47.9525,47.9714,31939.0
2019-07-25 13:55:00,50.92,50.94,50.81,50.81,50818.0,47.9714,47.9902,47.8677,47.8677,50818.0
2019-07-25 14:00:00,50.81,50.91,50.81,50.85,47719.0,47.8677,47.9619,47.8677,47.9054,47719.0
2019-07-25 14:05:00,50.85,50.89,50.83,50.87,88661.0,47.9054,47.9431,47.8866,47.9243,88661.0
2019-07-25 14:10:00,50.87,50.91,50.84,50.89,66891.0,47.9243,47.9619,47.896,47.9431,66891.0
2019-07-25 14:15:00,50.88,50.9,50.85,50.88,38243.0,47.9337,47.9525,47.9054,47.9337,38243.0
2019-07-25 14:20:00,50.88,50.89,50.82,50.85,39769.0,47.9337,47.9431,47.8772,47.9054,39769.0
2019-07-25 14:25:00,50.85,50.85,50.77,50.77,49246.0,47.9054,47.9054,47.8301,47.8301,49246.0
2019-07-25 14:30:00,50.77,50.78,50.68,50.74,77947.0,47.8301,47.8395,47.7453,47.8018,77947.0
2019-07-25 14:35:00,50.74,50.76,50.71,50.73,39700.0,47.8018,47.8206,47.7735,47.7924,39700.0
2019-07-25 14:40:00,50.73,50.76,50.71,50.75,56852.0,47.7924,47.8206,47.7735,47.8112,56852.0
2019-07-25 14:45:00,50.76,50.78,50.67,50.71,67687.0,47.8206,47.8395,47.7358,47.7735,67687.0
2019-07-25 14:50:00,50.71,50.76,50.69,50.72,45013.0,47.7735,47.8206,47.7547,47.7829,45013.0
2019-07-25 14:55:00,50.71,50.82,50.7,50.81,62466.0,47.7735,47.8772,47.7641,47.8677,62466.0
2019-07-25 15:00:00,50.81,50.9,50.77,50.85,94997.0,47.8677,47.9525,47.8301,47.9054,94997.0
2019-07-25 15:05:00,50.85,50.86,50.74,50.75,134704.0,47.9054,47.9148,47.8018,47.8112,134704.0
2019-07-25 15:10:00,50.75,50.82,50.72,50.82,78955.0,47.8112,47.8772,47.7829,47.8772,78955.0
2019-07-25 15:15:00,50.82,50.9,50.81,50.9,49372.0,47.8772,47.9525,47.8677,47.9525,49372.0
2019-07-25 15:20:00,50.9,50.95,50.86,50.88,43255.0,47.9525,47.9996,47.9148,47.9337,43255.0
2019-07-25 15:25:00,50.88,50.9,50.87,50.88,49597.0,47.9337,47.9525,47.9243,47.9337,49597.0
2019-07-25 15:30:00,50.88,50.95,50.87,50.91,124046.0,47.9337,47.9996,47.9243,47.9619,124046.0
2019-07-25 15:35:00,50.91,50.94,50.83,50.83,59047.0,47.9619,47.9902,47.8866,47.8866,59047.0
2019-07-25 15:40:00,50.84,50.9,50.81,50.88,69677.0,47.896,47.9525,47.8677,47.9337,69677.0
2019-07-25 15:45:00,50.89,50.9,50.86,50.88,102286.0,47.9431,47.9525,47.9148,47.9337,102286.0
2019-07-25 15:50:00,50.88,50.92,50.84,50.91,165593.0,47.9337,47.9714,47.896,47.9619,165593.0
2019-07-25 15:55:00,50.9,50.91,50.76,50.82,476185.0,47.9525,47.9619,47.8206,47.8772,476185.0
2019-07-26 09:30:00,50.89,51.1,50.88,50.92,244490.0,47.9431,48.1409,47.9337,47.9714,244490.0
2019-07-26 09:35:00,50.91,50.95,50.56,50.6,140241.0,47.9619,47.9996,47.6322,47.6699,140241.0
2019-07-26 09:40:00,50.6,50.8,50.6,50.72,73209.0,47.6699,47.8583,47.6699,47.7829,73209.0
2019-07-26 09:45:00,50.72,50.83,50.6,50.79,76616.0,47.7829,47.8866,47.6699,47.8489,76616.0
2019-07-26 09:50:00,50.79,50.89,50.76,50.82,76076.0,47.8489,47.9431,47.8206,47.8772,76076.0
2019-07-26 09:55:00,50.82,50.84,50.7,50.72,122514.0,47.8772,47.896,47.7641,47.7829,122514.0
2019-07-26 10:00:00,50.72,50.85,50.68,50.85,286926.0,47.7829,47.9054,47.7453,47.9054,286926.0
2019-07-26 10:05:00,50.86,50.87,50.73,50.74,84974.0,47.9148,47.9243,47.7924,47.8018,84974.0
2019-07-26 10:10:00,50.73,50.87,50.71,50.78,55747.0,47.7924,47.9243,47.7735,47.8395,55747.0
2019-07-26 10:15:00,50.77,50.81,50.73,50.8,43538.0,47.8301,47.8677,47.7924,47.8583,43538.0
2019-07-26 10:20:00,50.79,50.79,50.63,50.67,110679.0,47.8489,47.8489,47.6982,47.7358,110679.0
2019-07-26 10:25:00,50.66,50.75,50.63,50.65,49019.0,47.7264,47.8112,47.6982,47.717,49019.0
2019-07-26 10:30:00,50.65,50.66,50.53,50.64,87109.0,47.717,47.7264,47.604,47.7076,87109.0
2019-07-26 10:35:00,50.64,50.69,50.58,50.63,61640.0,47.7076,47.7547,47.6511,47.6982,61640.0
2019-07-26 10:40:00,50.62,50.66,50.53,50.62,98678.0,47.6887,47.7264,47.604,47.6887,98678.0
2019-07-26 10:45:00,50.62,50.69,50.61,50.68,43656.0,47.6887,47.7547,47.6793,47.7453,43656.0
2019-07-26 10:50:00,50.67,50.7,50.64,50.66,38644.0,47.7358,47.7641,47.7076,47.7264,38644.0
2019-07-26 10:55:00,50.65,50.68,50.63,50.64,43261.0,47.717,47.7453,47.6982,47.7076,43261.0
2019-07-26 11:00:00,50.63,50.68,50.62,50.65,50952.0,47.6982,47.7453,47.6887,47.717,50952.0
2019-07-26 11:05:00,50.66,50.69,50.62,50.63,54230.0,47.7264,47.7547,47.6887,47.6982,54230.0
2019-07-26 11:10:00,50.64,50.66,50.6,50.63,39002.0,47.7076,47.7264,47.6699,47.6982,39002.0
2019-07-26 11:15:00,50.63,50.68,50.61,50.63,46173.0,47.6982,47.7453,47.6793,47.6982,46173.0
2019-07-26 11:20:00,50.64,50.69,50.63,50.65,36115.0,47.7076,47.7547,47.6982,47.717,36115.0
2019-07-26 11:25:00,50.66,50.68,50.63,50.66,38060.0,47.7264,47.7453,47.6982,47.7264,38060.0
2019-07-26 11:30:00,50.66,50.67,50.59,50.62,38734.0,47.7264,47.7358,47.6605,47.6887,38734.0
2019-07-26 11:35:00,50.62,50.63,50.52,50.52,52019.0,47.6887,47.6982,47.5945,47.5945,52019.0
2019-07-26 11:40:00,50.53,50.59,50.51,50.52,51082.0,47.604,47.6605,47.5851,47.5945,51082.0
2019-07-26 11:45:00,50.52,50.56,50.46,50.47,59022.0,47.5945,47.6322,47.538,47.5474,59022.0
2019-07-26 11:50:00,50.47,50.59,50.46,50.59,53201.0,47.5474,47.6605,47.538,47.6605,53201.0
2019-07-26 11:55:00,50.59,50.59,50.53,50.58,47459.0,47.6605,47.6605,47.604,47.6511,47459.0
2019-07-26 12:00:00,50.58,50.64,50.58,50.63,72615.0,47.6511,47.7076,47.6511,47.6982,72615.0
2019-07-26 12:05:00,50.63,50.7,50.62,50.68,45621.0,47.6982,47.7641,47.6887,47.7453,45621.0
2019-07-26 12:10:00,50.68,50.7,50.65,50.68,34672.0,47.7453,47.7641,47.717,47.7453,34672.0
2019-07-26 12:15:00,50.68,50.68,50.64,50.66,44686.0,47.7453,47.7453,47.7076,47.7264,44686.0
2019-07-26 12:20:00,50.66,50.68,50.62,50.66,48930.0,47.7264,47.7453,47.6887,47.7264,48930.0
2019-07-26 12:25:00,50.66,50.72,50.66,50.72,33803.0,47.7264,47.7829,47.7264,47.7829,33803.0
2019-07-26 12:30:00,50.72,50.74,50.7,50.7,33844.0,47.7829,47.8018,47.7641,47.7641,33844.0
2019-07-26 12:35:00,50.7,50.72,50.7,50.72,43037.0,47.7641,47.7829,47.7641,47.7829,43037.0
2019-07-26 12:40:00,50.71,50.72,50.69,50.71,21216.0,47.7735,47.7829,47.7547,47.7735,21216.0
2019-07-26 12:45:00,50.7,50.75,50.69,50.75,18153.0,47.7641,47.8112,47.7547,47.8112,18153.0
2019-07-26 12:50:00,50.75,50.8,50.75,50.79,17272.0,47.8112,47.8583,47.8112,47.8489,17272.0
2019-07-26 12:55:00,50.8,50.83,50.79,50.8,15369.0,47.8583,47.8866,47.8489,47.8583,15369.0
2019-07-26 13:00:00,50.81,50.82,50.78,50.79,24666.0,47.8677,47.8772,47.8395,47.8489,24666.0
2019-07-26 13:05:00,50.79,50.85,50.77,50.85,46777.0,47.8489,47.9054,47.8301,47.9054,46777.0
2019-07-26 13:10:00,50.84,50.91,50.83,50.86,32489.0,47.896,47.9619,47.8866,47.9148,32489.0
2019-07-26 13:15:00,50.86,50.88,50.8,50.81,38788.0,47.9148,47.9337,47.8583,47.8677,38788.0
2019-07-26 13:20:00,50.82,50.83,50.79,50.8,14174.0,47.8772,47.8866,47.8489,47.8583,14174.0
2019-07-26 13:25:00,50.8,50.82,50.75,50.78,33445.0,47.8583,47.8772,47.8112,47.8395,33445.0
2019-07-26 13:30:00,50.79,50.84,50.77,50.81,21939.0,47.8489,47.896,47.8301,47.8677,21939.0
2019-07-26 13:35:00,50.82,50.84,50.8,50.83,17553.0,47.8772,47.896,47.8583,47.8866,17553.0
2019-07-26 13:40:00,50.83,50.85,50.8,50.8,22159.0,47.8866,47.9054,47.8583,47.8583,22159.0
2019-07-26 13:45:00,50.8,50.82,50.78,50.81,13639.0,47.8583,47.8772,47.8395,47.8677,13639.0
2019-07-26 13:50:00,50.81,50.84,50.77,50.78,34100.0,47.8677,47.896,47.8301,47.8395,34100.0
2019-07-26 13:55:00,50.78,50.8,50.78,50.79,16850.0,47.8395,47.8583,47.8395,47.8489,16850.0
2019-07-26 14:00:00,50.8,50.81,50.77,50.78,25177.0,47.8583,47.8677,47.8301,47.8395,25177.0
2019-07-26 14:05:00,50.77,50.81,50.77,50.8,31811.0,47.8301,47.8677,47.8301,47.8583,31811.0
2019-07-26 14:10:00,50.8,50.84,50.78,50.84,30228.0,47.8583,47.896,47.8395,47.896,30228.0
2019-07-26 14:15:00,50.84,50.89,50.83,50.88,40407.0,47.896,47.9431,47.8866,47.9337,40407.0
2019-07-26 14:20:00,50.87,50.87,50.83,50.84,16258.0,47.9243,47.9243,47.8866,47.896,16258.0
2019-07-26 14:25:00,50.85,50.85,50.81,50.82,15739.0,47.9054,47.9054,47.8677,47.8772,15739.0
2019-07-26 14:30:00,50.83,50.89,50.82,50.89,18269.0,47.8866,47.9431,47.8772,47.9431,18269.0
2019-07-26 14:35:00,50.88,50.89,50.85,50.86,23647.0,47.9337,47.9431,47.9054,47.9148,23647.0
2019-07-26 14:40:00,50.86,50.9,50.84,50.85,25488.0,47.9148,47.9525,47.896,47.9054,25488.0
2019-07-26 14:45:00,50.84,50.88,50.83,50.86,23053.0,47.896,47.9337,47.8866,47.9148,23053.0
2019-07-26 14:50:00,50.86,50.87,50.84,50.87,15563.0,47.9148,47.9243,47.896,47.9243,15563.0
2019-07-26 14:55:00,50.87,50.89,50.86,50.88,14542.0,47.9243,47.9431,47.9148,47.9337,14542.0
2019-07-26 15:00:00,50.88,50.89,50.84,50.89,32705.0,47.9337,47.9431,47.896,47.9431,32705.0
2019-07-26 15:05:00,50.89,50.9,50.85,50.86,27963.0,47.9431,47.9525,47.9054,47.9148,27963.0
2019-07-26 15:10:00,50.86,50.87,50.84,50.86,27352.0,47.9148,47.9243,47.896,47.9148,27352.0
2019-07-26 15:15:00,50.86,50.89,50.85,50.87,40877.0,47.9148,47.9431,47.9054,47.9243,40877.0
2019-07-26 15:20:00,50.86,50.87,50.84,50.84,35179.0,47.9148,47.9243,47.896,47.896,35179.0
2019-07-26 15:25:00,50.84,50.84,50.81,50.83,32577.0,47.896,47.896,47.8677,47.8866,32577.0
2019-07-26 15:30:00,50.83,50.87,50.83,50.86,53827.0,47.8866,47.9243,47.8866,47.9148,53827.0
2019-07-26 15:35:00,50.87,50.87,50.83,50.85,36609.0,47.9243,47.9243,47.8866,47.9054,36609.0
2019-07-26 15:40:00,50.85,50.85,50.81,50.82,32304.0,47.9054,47.9054,47.8677,47.8772,32304.0
2019-07-26 15:45:00,50.82,50.83,50.81,50.83,79910.0,47.8772,47.8866,47.8677,47.8866,79910.0
2019-07-26 15:50:00,50.83,50.83,50.75,50.76,123567.0,47.8866,47.8866,47.8112,47.8206,123567.0
2019-07-26 15:55:00,50.76,50.79,50.71,50.74,236955.0,47.8206,47.8489,47.7735,47.8018,236955.0
2019-07-29 09:30:00,50.47,50.6,50.3,50.55,232476.0,47.5474,47.6699,47.3873,47.6228,232476.0
2019-07-29 09:35:00,50.55,50.64,50.46,50.59,83958.0,47.6228,47.7076,47.538,47.6605,83958.0
2019-07-29 09:40:00,50.56,50.56,50.11,50.28,130087.0,47.6322,47.6322,47.2083,47.3684,130087.0
2019-07-29 09:45:00,50.31,50.52,50.28,50.52,82488.0,47.3967,47.5945,47.3684,47.5945,82488.0
2019-07-29 09:50:00,50.52,50.55,50.44,50.48,73339.0,47.5945,47.6228,47.5192,47.5568,73339.0
2019-07-29 09:55:00,50.47,50.48,50.28,50.32,54693.0,47.5474,47.5568,47.3684,47.4061,54693.0
2019-07-29 10:00:00,50.33,50.34,50.26,50.32,62849.0,47.4155,47.425,47.3496,47.4061,62849.0
2019-07-29 10:05:00,50.31,50.31,50.15,50.18,82235.0,47.3967,47.3967,47.246,47.2742,82235.0
2019-07-29 10:10:00,50.18,50.27,50.14,50.21,78592.0,47.2742,47.359,47.2365,47.3025,78592.0
2019-07-29 10:15:00,50.21,50.27,50.12,50.15,89352.0,47.3025,47.359,47.2177,47.246,89352.0
2019-07-29 10:20:00,50.14,50.19,50.06,50.19,117606.0,47.2365,47.2836,47.1612,47.2836,117606.0
2019-07-29 10:25:00,50.19,50.22,50.14,50.17,49896.0,47.2836,47.3119,47.2365,47.2648,49896.0
2019-07-29 10:30:00,50.17,50.28,50.17,50.24,54981.0,47.2648,47.3684,47.2648,47.3307,54981.0
2019-07-29 10:35:00,50.23,50.25,50.13,50.14,42767.0,47.3213,47.3402,47.2271,47.2365,42767.0
2019-07-29 10:40:00,50.14,50.23,50.12,50.21,64694.0,47.2365,47.3213,47.2177,47.3025,64694.0
2019-07-29 10:45:00,50.2,50.32,50.19,50.28,73943.0,47.2931,47.4061,47.2836,47.3684,73943.0
2019-07-29 10:50:00,50.29,50.3,50.22,50.22,38180.0,47.3778,47.3873,47.3119,47.3119,38180.0
2019-07-29 10:55:00,50.23,50.29,50.17,50.24,59150.0,47.3213,47.3778,47.2648,47.3307,59150.0
2019-07-29 11:00:00,50.24,50.32,50.24,50.29,101417.0,47.3307,47.4061,47.3307,47.3778,101417.0
2019-07-29 11:05:00,50.29,50.34,50.26,50.3,44728.0,47.3778,47.425,47.3496,47.3873,44728.0
2019-07-29 11:10:00,50.3,50.32,50.25,50.32,34329.0,47.3873,47.4061,47.3402,47.4061,34329.0
2019-07-29 11:15:00,50.32,50.4,50.29,50.36,35515.0,47.4061,47.4815,47.3778,47.4438,35515.0
2019-07-29 11:20:00,50.36,50.39,50.33,50.39,19728.0,47.4438,47.4721,47.4155,47.4721,19728.0
2019-07-29 11:25:00,50.39,50.4,50.33,50.34,27147.0,47.4721,47.4815,47.4155,47.425,27147.0
2019-07-29 11:30:00,50.35,50.38,50.33,50.34,30845.0,47.4344,47.4626,47.4155,47.425,30845.0
2019-07-29 11:35:00,50.34,50.43,50.33,50.4,61959.0,47.425,47.5097,47.4155,47.4815,61959.0
2019-07-29 11:40:00,50.4,50.46,50.39,50.46,59816.0,47.4815,47.538,47.4721,47.538,59816.0
2019-07-29 11:45:00,50.47,50.5,50.44,50.46,10528.0,47.5474,47.5757,47.5192,47.538,10528.0
2019-07-29 11:50:00,50.47,50.49,50.44,50.49,13790.0,47.5474,47.5663,47.5192,47.5663,13790.0
2019-07-29 11:55:00,50.5,50.56,50.49,50.51,17359.0,47.5757,47.6322,47.5663,47.5851,17359.0
2019-07-29 12:00:00,50.51,50.57,50.49,50.56,71464.0,47.5851,47.6416,47.5663,47.6322,71464.0
2019-07-29 12:05:00,50.56,50.61,50.46,50.48,61390.0,47.6322,47.6793,47.538,47.5568,61390.0
2019-07-29 12:10:00,50.48,50.5,50.41,50.42,45636.0,47.5568,47.5757,47.4909,47.5003,45636.0
2019-07-29 12:15:00,50.41,50.46,50.38,50.45,35503.0,47.4909,47.538,47.4626,47.5286,35503.0
2019-07-29 12:20:00,50.46,50.5,50.44,50.49,34316.0,47.538,47.5757,47.5192,47.5663,34316.0
2019-07-29 12:25:00,50.49,50.5,50.42,50.5,54970.0,47.5663,47.5757,47.5003,47.5757,54970.0
2019-07-29 12:30:00,50.51,50.52,50.47,50.49,23424.0,47.5851,47.5945,47.5474,47.5663,23424.0
2019-07-29 12:35:00,50.49,50.51,50.45,50.48,13130.0,47.5663,47.5851,47.5286,47.5568,13130.0
2019-07-29 12:40:00,50.49,50.51,50.47,50.48,34076.0,47.5663,47.5851,47.5474,47.5568,34076.0
2019-07-29 12:45:00,50.48,50.49,50.46,50.46,19372.0,47.5568,47.5663,47.538,47.538,19372.0
2019-07-29 12:50:00,50.46,50.47,50.43,50.46,21697.0,47.538,47.5474,47.5097,47.538,21697.0
2019-07-29 12:55:00,50.48,50.52,50.46,50.52,19842.0,47.5568,47.5945,47.538,47.5945,19842.0
2019-07-29 13:00:00,50.52,50.55,50.5,50.51,21693.0,47.5945,47.6228,47.5757,47.5851,21693.0
2019-07-29 13:05:00,50.51,50.53,50.49,50.5,19010.0,47.5851,47.604,47.5663,47.5757,19010.0
2019-07-29 13:10:00,50.5,50.53,50.49,50.51,27799.0,47.5757,47.604,47.5663,47.5851,27799.0
2019-07-29 13:15:00,50.51,50.54,50.5,50.53,11105.0,47.5851,47.6134,47.5757,47.604,11105.0
2019-07-29 13:20:00,50.54,50.55,50.52,50.54,27759.0,47.6134,47.6228,47.5945,47.6134,27759.0
2019-07-29 13:25:00,50.54,50.54,50.5,50.53,15992.0,47.6134,47.6134,47.5757,47.604,15992.0
2019-07-29 13:30:00,50.54,50.59,50.53,50.55,18213.0,47.6134,47.6605,47.604,47.6228,18213.0
2019-07-29 13:35:00,50.56,50.56,50.5,50.53,12704.0,47.6322,47.6322,47.5757,47.604,12704.0
2019-07-29 13:40:00,50.53,50.54,50.49,50.5,9558.0,47.604,47.6134,47.5663,47.5757,9558.0
2019-07-29 13:45:00,50.5,50.52,50.49,50.51,8821.0,47.5757,47.5945,47.5663,47.5851,8821.0
2019-07-29 13:50:00,50.51,50.53,50.5,50.5,26348.0,47.5851,47.604,47.5757,47.5757,26348.0
2019-07-29 13:55:00,50.49,50.53,50.49,50.51,10963.0,47.5663,47.604,47.5663,47.5851,10963.0
2019-07-29 14:00:00,50.52,50.56,50.52,50.54,37917.0,47.5945,47.6322,47.5945,47.6134,37917.0
2019-07-29 14:05:00,50.54,50.58,50.52,50.56,30704.0,47.6134,47.6511,47.5945,47.6322,30704.0
2019-07-29 14:10:00,50.56,50.58,50.55,50.58,14951.0,47.6322,47.6511,47.6228,47.6511,14951.0
2019-07-29 14:15:00,50.58,50.59,50.56,50.57,20493.0,47.6511,47.6605,47.6322,47.6416,20493.0
2019-07-29 14:20:00,50.57,50.67,50.56,50.66,27662.0,47.6416,47.7358,47.6322,47.7264,27662.0
2019-07-29 14:25:00,50.67,50.67,50.63,50.66,19250.0,47.7358,47.7358,47.6982,47.7264,19250.0
2019-07-29 14:30:00,50.65,50.68,50.64,50.68,20867.0,47.717,47.7453,47.7076,47.7453,20867.0
2019-07-29 14:35:00,50.68,50.69,50.62,50.66,30819.0,47.7453,47.7547,47.6887,47.7264,30819.0
2019-07-29 14:40:00,50.66,50.66,50.57,50.58,68481.0,47.7264,47.7264,47.6416,47.6511,68481.0
2019-07-29 14:45:00,50.58,50.61,50.56,50.59,40959.0,47.6511,47.6793,47.6322,47.6605,40959.0
2019-07-29 14:50:00,50.6,50.65,50.59,50.62,25734.0,47.6699,47.717,47.6605,47.6887,25734.0
2019-07-29 14:55:00,50.63,50.65,50.61,50.64,20381.0,47.6982,47.717,47.6793,47.7076,20381.0
2019-07-29 15:00:00,50.64,50.65,50.62,50.64,20718.0,47.7076,47.717,47.6887,47.7076,20718.0
2019-07-29 15:05:00,50.63,50.69,50.61,50.69,18402.0,47.6982,47.7547,47.6793,47.7547,18402.0
2019-07-29 15:10:00,50.68,50.68,50.62,50.65,19745.0,47.7453,47.7453,47.6887,47.717,19745.0
2019-07-29 15:15:00,50.64,50.66,50.61,50.66,29900.0,47.7076,47.7264,47.6793,47.7264,29900.0
2019-07-29 15:20:00,50.67,50.69,50.65,50.69,22157.0,47.7358,47.7547,47.717,47.7547,22157.0
2019-07-29 15:25:00,50.69,50.69,50.64,50.66,30706.0,47.7547,47.7547,47.7076,47.7264,30706.0
2019-07-29 15:30:00,50.67,50.73,50.65,50.71,53285.0,47.7358,47.7924,47.717,47.7735,53285.0
2019-07-29 15:35:00,50.72,50.76,50.7,50.75,66555.0,47.7829,47.8206,47.7641,47.8112,66555.0
2019-07-29 15:40:00,50.75,50.77,50.71,50.75,33873.0,47.8112,47.8301,47.7735,47.8112,33873.0
2019-07-29 15:45:00,50.75,50.77,50.67,50.7,49794.0,47.8112,47.8301,47.7358,47.7641,49794.0
2019-07-29 15:50:00,50.7,50.75,50.68,50.75,51323.0,47.7641,47.8112,47.7453,47.8112,51323.0
2019-07-29 15:55:00,50.74,50.75,50.66,50.68,135712.0,47.8018,47.8112,47.7264,47.7453,135712.0
2019-07-30 09:30:00,50.07,50.31,49.91,50.19,198159.0,47.1706,47.3967,47.0199,47.2836,198159.0
2019-07-30 09:35:00,50.2,50.53,50.19,50.52,88936.0,47.2931,47.604,47.2836,47.5945,88936.0
2019-07-30 09:40:00,50.51,50.56,50.42,50.54,35594.0,47.5851,47.6322,47.5003,47.6134,35594.0
2019-07-30 09:45:00,50.52,50.55,50.46,50.54,31956.0,47.5945,47.6228,47.538,47.6134,31956.0
2019-07-30 09:50:00,50.55,50.57,50.34,50.39,43982.0,47.6228,47.6416,47.425,47.4721,43982.0
2019-07-30 09:55:00,50.39,50.43,50.24,50.25,38458.0,47.4721,47.5097,47.3307,47.3402,38458.0
2019-07-30 10:00:00,50.24,50.47,50.23,50.44,56874.0,47.3307,47.5474,47.3213,47.5192,56874.0
2019-07-30 10:05:00,50.43,50.51,50.41,50.49,56196.0,47.5097,47.5851,47.4909,47.5663,56196.0
2019-07-30 10:10:00,50.49,50.52,50.45,50.5,44607.0,47.5663,47.5945,47.5286,47.5757,44607.0
2019-07-30 10:15:00,50.49,50.57,50.46,50.52,68483.0,47.5663,47.6416,47.538,47.5945,68483.0
2019-07-30 10:20:00,50.52,50.56,50.45,50.51,37269.0,47.5945,47.6322,47.5286,47.5851,37269.0
2019-07-30 10:25:00,50.49,50.51,50.44,50.47,28039.0,47.5663,47.5851,47.5192,47.5474,28039.0
2019-07-30 10:30:00,50.47,50.62,50.46,50.57,87905.0,47.5474,47.6887,47.538,47.6416,87905.0
2019-07-30 10:35:00,50.58,50.6,50.55,50.57,20874.0,47.6511,47.6699,47.6228,47.6416,20874.0
2019-07-30 10:40:00,50.58,50.61,50.53,50.53,42491.0,47.6511,47.6793,47.604,47.604,42491.0
2019-07-30 10:45:00,50.52,50.58,50.46,50.48,32873.0,47.5945,47.6511,47.538,47.5568,32873.0
2019-07-30 10:50:00,50.48,50.55,50.45,50.52,31740.0,47.5568,47.6228,47.5286,47.5945,31740.0
2019-07-30 10:55:00,50.52,50.55,50.47,50.5,14236.0,47.5945,47.6228,47.5474,47.5757,14236.0
2019-07-30 11:00:00,50.5,50.63,50.5,50.58,12602.0,47.5757,47.6982,47.5757,47.6511,12602.0
2019-07-30 11:05:00,50.59,50.64,50.58,50.63,17413.0,47.6605,47.7076,47.6511,47.6982,17413.0
2019-07-30 11:10:00,50.61,50.68,50.6,50.62,45393.0,47.6793,47.7453,47.6699,47.6887,45393.0
2019-07-30 11:15:00,50.62,50.68,50.62,50.65,21061.0,47.6887,47.7453,47.6887,47.717,21061.0
2019-07-30 11:20:00,50.65,50.68,50.64,50.67,22168.0,47.717,47.7453,47.7076,47.7358,22168.0
2019-07-30 11:25:00,50.66,50.68,50.62,50.64,27470.0,47.7264,47.7453,47.6887,47.7076,27470.0
2019-07-30 11:30:00,50.64,50.68,50.63,50.65,21485.0,47.7076,47.7453,47.6982,47.717,21485.0
2019-07-30 11:35:00,50.64,50.71,50.64,50.71,23052.0,47.7076,47.7735,47.7076,47.7735,23052.0
2019-07-30 11:40:00,50.73,50.78,50.72,50.76,36644.0,47.7924,47.8395,47.7829,47.8206,36644.0
2019-07-30 11:45:00,50.76,50.78,50.7,50.71,33008.0,47.8206,47.8395,47.7641,47.7735,33008.0
2019-07-30 11:50:00,50.71,50.77,50.67,50.76,26735.0,47.7735,47.8301,47.7358,47.8206,26735.0
2019-07-30 11:55:00,50.77,50.81,50.76,50.8,138561.0,47.8301,47.8677,47.8206,47.8583,138561.0
2019-07-30 12:00:00,50.8,50.86,50.78,50.82,44093.0,47.8583,47.9148,47.8395,47.8772,44093.0
2019-07-30 12:05:00,50.82,50.88,50.8,50.88,34699.0,47.8772,47.9337,47.8583,47.9337,34699.0
2019-07-30 12:10:00,50.87,50.89,50.85,50.88,21127.0,47.9243,47.9431,47.9054,47.9337,21127.0
2019-07-30 12:15:00,50.89,50.9,50.87,50.88,17215.0,47.9431,47.9525,47.9243,47.9337,17215.0
2019-07-30 12:20:00,50.87,50.87,50.83,50.84,17874.0,47.9243,47.9243,47.8866,47.896,17874.0
2019-07-30 12:25:00,50.84,50.84,50.81,50.83,13777.0,47.896,47.896,47.8677,47.8866,13777.0
2019-07-30 12:30:00,50.84,50.88,50.83,50.87,11489.0,47.896,47.9337,47.8866,47.9243,11489.0
2019-07-30 12:35:00,50.86,50.91,50.85,50.91,30792.0,47.9148,47.9619,47.9054,47.9619,30792.0
2019-07-30 12:40:00,50.9,50.92,50.86,50.88,58692.0,47.9525,47.9714,47.9148,47.9337,58692.0
2019-07-30 12:45:00,50.87,50.88,50.84,50.87,97102.0,47.9243,47.9337,47.896,47.9243,97102.0
2019-07-30 12:50:00,50.87,50.88,50.82,50.84,16294.0,47.9243,47.9337,47.8772,47.896,16294.0
2019-07-30 12:55:00,50.83,50.86,50.81,50.85,20140.0,47.8866,47.9148,47.8677,47.9054,20140.0
2019-07-30 13:00:00,50.86,50.87,50.82,50.83,21424.0,47.9148,47.9243,47.8772,47.8866,21424.0
2019-07-30 13:05:00,50.83,50.84,50.78,50.78,14583.0,47.8866,47.896,47.8395,47.8395,14583.0
2019-07-30 13:10:00,50.78,50.8,50.76,50.78,38933.0,47.8395,47.8583,47.8206,47.8395,38933.0
2019-07-30 13:15:00,50.78,50.8,50.76,50.79,30860.0,47.8395,47.8583,47.8206,47.8489,30860.0
2019-07-30 13:20:00,50.79,50.8,50.77,50.78,21004.0,47.8489,47.8583,47.8301,47.8395,21004.0
2019-07-30 13:25:00,50.78,50.79,50.76,50.79,13945.0,47.8395,47.8489,47.8206,47.8489,13945.0
2019-07-30 13:30:00,50.79,50.84,50.79,50.82,26732.0,47.8489,47.896,47.8489,47.8772,26732.0
2019-07-30 13:35:00,50.82,50.9,50.81,50.9,22429.0,47.8772,47.9525,47.8677,47.9525,22429.0
2019-07-30 13:40:00,50.89,50.91,50.88,50.88,13193.0,47.9431,47.9619,47.9337,47.9337,13193.0
2019-07-30 13:45:00,50.88,50.89,50.83,50.83,9617.0,47.9337,47.9431,47.8866,47.8866,9617.0
2019-07-30 13:50:00,50.82,50.82,50.79,50.8,15152.0,47.8772,47.8772,47.8489,47.8583,15152.0
2019-07-30 13:55:00,50.8,50.85,50.79,50.84,22317.0,47.8583,47.9054,47.8489,47.896,22317.0
2019-07-30 14:00:00,50.83,50.96,50.82,50.95,47489.0,47.8866,48.0091,47.8772,47.9996,47489.0
2019-07-30 14:05:00,50.97,51.01,50.93,50.98,67150.0,48.0185,48.0562,47.9808,48.0279,67150.0
2019-07-30 14:10:00,50.98,51.02,50.95,51.0,32795.0,48.0279,48.0656,47.9996,48.0467,32795.0
2019-07-30 14:15:00,51.0,51.01,50.97,51.0,19391.0,48.0467,48.0562,48.0185,48.0467,19391.0
2019-07-30 14:20:00,51.0,51.0,50.92,50.92,17167.0,48.0467,48.0467,47.9714,47.9714,17167.0
2019-07-30 14:25:00,50.91,50.97,50.89,50.97,51707.0,47.9619,48.0185,47.9431,48.0185,51707.0
2019-07-30 14:30:00,50.96,51.02,50.96,51.02,37633.0,48.0091,48.0656,48.0091,48.0656,37633.0
2019-07-30 14:35:00,51.02,51.03,50.99,51.01,16163.0,48.0656,48.075,48.0373,48.0562,16163.0
2019-07-30 14:40:00,51.01,51.01,50.97,51.01,24088.0,48.0562,48.0562,48.0185,48.0562,24088.0
2019-07-30 14:45:00,51.02,51.04,50.99,51.02,21162.0,48.0656,48.0844,48.0373,48.0656,21162.0
2019-07-30 14:50:00,51.02,51.03,51.0,51.01,25280.0,48.0656,48.075,48.0467,48.0562,25280.0
2019-07-30 14:55:00,51.01,51.03,50.97,51.02,88539.0,48.0562,48.075,48.0185,48.0656,88539.0
2019-07-30 15:00:00,51.02,51.05,51.0,51.03,25905.0,48.0656,48.0938,48.0467,48.075,25905.0
2019-07-30 15:05:00,51.03,51.04,50.98,51.02,17456.0,48.075,48.0844,48.0279,48.0656,17456.0
2019-07-30 15:10:00,51.0,51.02,50.98,51.0,14178.0,48.0467,48.0656,48.0279,48.0467,14178.0
2019-07-30 15:15:00,51.0,51.01,50.98,51.0,28436.0,48.0467,48.0562,48.0279,48.0467,28436.0
2019-07-30 15:20:00,51.01,51.01,50.92,50.96,28347.0,48.0562,48.0562,47.9714,48.0091,28347.0
2019-07-30 15:25:00,50.96,50.98,50.92,50.93,23025.0,48.0091,48.0279,47.9714,47.9808,23025.0
2019-07-30 15:30:00,50.93,50.98,50.93,50.94,20182.0,47.9808,48.0279,47.9808,47.9902,20182.0
2019-07-30 15:35:00,50.94,50.94,50.83,50.84,66607.0,47.9902,47.9902,47.8866,47.896,66607.0
2019-07-30 15:40:00,50.83,50.83,50.8,50.8,35828.0,47.8866,47.8866,47.8583,47.8583,35828.0
2019-07-30 15:45:00,50.8,50.84,50.8,50.83,44470.0,47.8583,47.896,47.8583,47.8866,44470.0
2019-07-30 15:50:00,50.84,50.85,50.8,50.8,384911.0,47.896,47.9054,47.8583,47.8583,384911.0
2019-07-30 15:55:00,50.8,50.8,50.58,50.74,552476.0,47.8583,47.8583,47.6511,47.8018,552476.0
2019-07-31 09:30:00,50.53,50.59,50.21,50.38,196374.0,47.604,47.6605,47.3025,47.4626,196374.0
2019-07-31 09:35:00,50.37,50.43,50.23,50.33,68890.0,47.4532,47.5097,47.3213,47.4155,68890.0
2019-07-31 09:40:00,50.33,50.36,50.21,50.23,65830.0,47.4155,47.4438,47.3025,47.3213,65830.0
2019-07-31 09:45:00,50.22,50.26,50.09,50.21,114156.0,47.3119,47.3496,47.1894,47.3025,114156.0
2019-07-31 09:50:00,50.2,50.35,50.14,50.26,68983.0,47.2931,47.4344,47.2365,47.3496,68983.0
2019-07-31 09:55:00,50.26,50.3,50.14,50.24,37681.0,47.3496,47.3873,47.2365,47.3307,37681.0
2019-07-31 10:00:00,50.22,50.22,50.05,50.12,81118.0,47.3119,47.3119,47.1517,47.2177,81118.0
2019-07-31 10:05:00,50.1,50.17,50.05,50.12,50403.0,47.1989,47.2648,47.1517,47.2177,50403.0
2019-07-31 10:10:00,50.12,50.18,50.08,50.13,42081.0,47.2177,47.2742,47.18,47.2271,42081.0
2019-07-31 10:15:00,50.14,50.15,50.06,50.1,52480.0,47.2365,47.246,47.1612,47.1989,52480.0
2019-07-31 10:20:00,50.12,50.12,49.81,49.82,224421.0,47.2177,47.2177,46.9256,46.9351,224421.0
2019-07-31 10:25:00,49.82,49.86,49.66,49.66,241794.0,46.9351,46.9727,46.7843,46.7843,241794.0
2019-07-31 10:30:00,49.66,49.74,49.59,49.67,218352.0,46.7843,46.8597,46.7184,46.7938,218352.0
2019-07-31 10:35:00,49.67,49.71,49.61,49.71,92954.0,46.7938,46.8314,46.7372,46.8314,92954.0
2019-07-31 10:40:00,49.7,49.85,49.69,49.83,129595.0,46.822,46.9633,46.8126,46.9445,129595.0
2019-07-31 10:45:00,49.83,49.88,49.79,49.84,67989.0,46.9445,46.9916,46.9068,46.9539,67989.0
2019-07-31 10:50:00,49.83,49.87,49.79,49.82,65727.0,46.9445,46.9822,46.9068,46.9351,65727.0
2019-07-31 10:55:00,49.82,49.98,49.82,49.93,95581.0,46.9351,47.0858,46.9351,47.0387,95581.0
2019-07-31 11:00:00,49.92,49.96,49.91,49.92,29112.0,47.0293,47.067,47.0199,47.0293,29112.0
2019-07-31 11:05:00,49.92,49.94,49.85,49.9,32701.0,47.0293,47.0481,46.9633,47.0104,32701.0
2019-07-31 11:10:00,49.89,49.98,49.88,49.92,26783.0,47.001,47.0858,46.9916,47.0293,26783.0
2019-07-31 11:15:00,49.92,50.03,49.88,50.03,35714.0,47.0293,47.1329,46.9916,47.1329,35714.0
2019-07-31 11:20:00,50.03,50.1,50.01,50.05,52122.0,47.1329,47.1989,47.1141,47.1517,52122.0
2019-07-31 11:25:00,50.05,50.11,50.02,50.04,61917.0,47.1517,47.2083,47.1235,47.1423,61917.0
2019-07-31 11:30:00,50.04,50.1,50.03,50.05,20410.0,47.1423,47.1989,47.1329,47.1517,20410.0
2019-07-31 11:35:00,50.05,50.08,50.0,50.01,27027.0,47.1517,47.18,47.1046,47.1141,27027.0
2019-07-31 11:40:00,50.02,50.03,49.98,50.01,43229.0,47.1235,47.1329,47.0858,47.1141,43229.0
2019-07-31 11:45:00,50.02,50.05,49.98,50.04,55646.0,47.1235,47.1517,47.0858,47.1423,55646.0
2019-07-31 11:50:00,50.05,50.05,50.01,50.04,30314.0,47.1517,47.1517,47.1141,47.1423,30314.0
2019-07-31 11:55:00,50.03,50.05,50.0,50.02,123806.0,47.1329,47.1517,47.1046,47.1235,123806.0
2019-07-31 12:00:00,50.03,50.12,50.0,50.1,44596.0,47.1329,47.2177,47.1046,47.1989,44596.0
2019-07-31 12:05:00,50.09,50.14,50.09,50.11,124676.0,47.1894,47.2365,47.1894,47.2083,124676.0
2019-07-31 12:10:00,50.11,50.18,50.1,50.15,73747.0,47.2083,47.2742,47.1989,47.246,73747.0
2019-07-31 12:15:00,50.15,50.15,50.11,50.11,18140.0,47.246,47.246,47.2083,47.2083,18140.0
2019-07-31 12:20:00,50.12,50.15,50.09,50.15,76775.0,47.2177,47.246,47.1894,47.246,76775.0
2019-07-31 12:25:00,50.15,50.19,50.11,50.13,47247.0,47.246,47.2836,47.2083,47.2271,47247.0
2019-07-31 12:30:00,50.14,50.14,50.08,50.11,43034.0,47.2365,47.2365,47.18,47.2083,43034.0
2019-07-31 12:35:00,50.1,50.13,50.08,50.09,95864.0,47.1989,47.2271,47.18,47.1894,95864.0
2019-07-31 12:40:00,50.09,50.12,50.09,50.1,17295.0,47.1894,47.2177,47.1894,47.1989,17295.0
2019-07-31 12:45:00,50.09,50.15,50.07,50.15,32098.0,47.1894,47.246,47.1706,47.246,32098.0
2019-07-31 12:50:00,50.14,50.22,50.14,50.21,46233.0,47.2365,47.3119,47.2365,47.3025,46233.0
2019-07-31 12:55:00,50.2,50.21,50.18,50.2,29235.0,47.2931,47.3025,47.2742,47.2931,29235.0
2019-07-31 13:00:00,50.2,50.21,50.18,50.19,61507.0,47.2931,47.3025,47.2742,47.2836,61507.0
2019-07-31 13:05:00,50.19,50.23,50.18,50.22,45345.0,47.2836,47.3213,47.2742,47.3119,45345.0
2019-07-31 13:10:00,50.22,50.27,50.21,50.25,30107.0,47.3119,47.359,47.3025,47.3402,30107.0
2019-07-31 13:15:00,50.25,50.29,50.24,50.29,29450.0,47.3402,47.3778,47.3307,47.3778,29450.0
2019-07-31 13:20:00,50.28,50.3,50.26,50.29,24347.0,47.3684,47.3873,47.3496,47.3778,24347.0
2019-07-31 13:25:00,50.29,50.3,50.24,50.29,42654.0,47.3778,47.3873,47.3307,47.3778,42654.0
2019-07-31 13:30:00,50.29,50.32,50.26,50.27,39280.0,47.3778,47.4061,47.3496,47.359,39280.0
2019-07-31 13:35:00,50.27,50.3,50.27,50.29,24458.0,47.359,47.3873,47.359,47.3778,24458.0
2019-07-31 13:40:00,50.29,50.33,50.29,50.32,67453.0,47.3778,47.4155,47.3778,47.4061,67453.0
2019-07-31 13:45:00,50.32,50.32,50.27,50.28,37904.0,47.4061,47.4061,47.359,47.3684,37904.0
2019-07-31 13:50:00,50.27,50.31,50.25,50.27,22814.0,47.359,47.3967,47.3402,47.359,22814.0
2019-07-31 13:55:00,50.27,50.36,50.25,50.35,45718.0,47.359,47.4438,47.3402,47.4344,45718.0
2019-07-31 14:00:00,50.32,50.35,50.07,50.16,66845.0,47.4061,47.4344,47.1706,47.2554,66845.0
2019-07-31 14:05:00,50.18,50.29,50.11,50.22,52083.0,47.2742,47.3778,47.2083,47.3119,52083.0
2019-07-31 14:10:00,50.21,50.21,50.12,50.14,94787.0,47.3025,47.3025,47.2177,47.2365,94787.0
2019-07-31 14:15:00,50.14,50.15,50.02,50.04,68828.0,47.2365,47.246,47.1235,47.1423,68828.0
2019-07-31 14:20:00,50.04,50.08,50.02,50.05,113207.0,47.1423,47.18,47.1235,47.1517,113207.0
2019-07-31 14:25:00,50.06,50.13,50.06,50.08,48328.0,47.1612,47.2271,47.1612,47.18,48328.0
2019-07-31 14:30:00,50.08,50.19,50.08,50.14,47210.0,47.18,47.2836,47.18,47.2365,47210.0
2019-07-31 14:35:00,50.15,50.18,49.83,49.84,109631.0,47.246,47.2742,46.9445,46.9539,109631.0
2019-07-31 14:40:00,49.84,49.84,49.6,49.64,99492.0,46.9539,46.9539,46.7278,46.7655,99492.0
2019-07-31 14:45:00,49.63,49.63,49.16,49.21,384207.0,46.7561,46.7561,46.3133,46.3604,384207.0
2019-07-31 14:50:00,49.21,49.22,48.68,49.18,212417.0,46.3604,46.3698,45.8611,46.3321,212417.0
2019-07-31 14:55:00,49.2,49.31,49.06,49.29,70002.0,46.351,46.4546,46.2191,46.4358,70002.0
2019-07-31 15:00:00,49.28,49.57,49.15,49.38,90447.0,46.4263,46.6995,46.3039,46.5205,90447.0
2019-07-31 15:05:00,49.38,49.59,49.38,49.53,97151.0,46.5205,46.7184,46.5205,46.6619,97151.0
2019-07-31 15:10:00,49.54,49.59,49.41,49.54,106076.0,46.6713,46.7184,46.5488,46.6713,106076.0
2019-07-31 15:15:00,49.54,49.64,49.39,49.61,110879.0,46.6713,46.7655,46.53,46.7372,110879.0
2019-07-31 15:20:00,49.6,49.7,49.55,49.65,59127.0,46.7278,46.822,46.6807,46.7749,59127.0
2019-07-31 15:25:00,49.66,49.71,49.6,49.66,42976.0,46.7843,46.8314,46.7278,46.7843,42976.0
2019-07-31 15:30:00,49.65,49.68,49.57,49.64,102003.0,46.7749,46.8032,46.6995,46.7655,102003.0
2019-07-31 15:35:00,49.63,49.76,49.61,49.72,67915.0,46.7561,46.8785,46.7372,46.8409,67915.0
2019-07-31 15:40:00,49.73,49.77,49.54,49.65,123724.0,46.8503,46.888,46.6713,46.7749,123724.0
2019-07-31 15:45:00,49.65,49.66,49.47,49.5,106883.0,46.7749,46.7843,46.6053,46.6336,106883.0
2019-07-31 15:50:00,49.5,49.5,49.35,49.36,197087.0,46.6336,46.6336,46.4923,46.5017,197087.0
2019-07-31 15:55:00,49.37,49.48,49.34,49.36,349654.0,46.5111,46.6148,46.4829,46.5017,349654.0
2019-08-01 09:30:00,49.37,50.06,49.33,49.97,421869.0,46.5111,47.1612,46.4734,47.0764,421869.0
2019-08-01 09:35:00,49.98,50.25,49.83,50.17,194930.0,47.0858,47.3402,46.9445,47.2648,194930.0
2019-08-01 09:40:00,50.19,50.22,50.05,50.21,202541.0,47.2836,47.3119,47.1517,47.3025,202541.0
2019-08-01 09:45:00,50.22,50.4,50.19,50.38,143436.0,47.3119,47.4815,47.2836,47.4626,143436.0
2019-08-01 09:50:00,50.38,50.52,50.27,50.44,157286.0,47.4626,47.5945,47.359,47.5192,157286.0
2019-08-01 09:55:00,50.44,50.55,50.35,50.54,209626.0,47.5192,47.6228,47.4344,47.6134,209626.0
2019-08-01 10:00:00,50.52,50.66,50.49,50.51,153576.0,47.5945,47.7264,47.5663,47.5851,153576.0
2019-08-01 10:05:00,50.51,50.73,50.48,50.72,108104.0,47.5851,47.7924,47.5568,47.7829,108104.0
2019-08-01 10:10:00,50.73,50.73,50.39,50.39,135883.0,47.7924,47.7924,47.4721,47.4721,135883.0
2019-08-01 10:15:00,50.4,50.58,50.39,50.56,110907.0,47.4815,47.6511,47.4721,47.6322,110907.0
2019-08-01 10:20:00,50.57,50.59,50.5,50.51,59029.0,47.6416,47.6605,47.5757,47.5851,59029.0
2019-08-01 10:25:00,50.52,50.57,50.48,50.54,39829.0,47.5945,47.6416,47.5568,47.6134,39829.0
2019-08-01 10:30:00,50.54,50.54,50.41,50.41,59328.0,47.6134,47.6134,47.4909,47.4909,59328.0
2019-08-01 10:35:00,50.41,50.42,50.33,50.38,67188.0,47.4909,47.5003,47.4155,47.4626,67188.0
2019-08-01 10:40:00,50.38,50.48,50.35,50.48,63202.0,47.4626,47.5568,47.4344,47.5568,63202.0
2019-08-01 10:45:00,50.48,50.62,50.45,50.62,67089.0,47.5568,47.6887,47.5286,47.6887,67089.0
2019-08-01 10:50:00,50.62,50.7,50.57,50.63,66582.0,47.6887,47.7641,47.6416,47.6982,66582.0
2019-08-01 10:55:00,50.63,50.73,50.61,50.7,67503.0,47.6982,47.7924,47.6793,47.7641,67503.0
2019-08-01 11:00:00,50.7,50.79,50.66,50.7,69425.0,47.7641,47.8489,47.7264,47.7641,69425.0
2019-08-01 11:05:00,50.71,50.8,50.67,50.8,87620.0,47.7735,47.8583,47.7358,47.8583,87620.0
2019-08-01 11:10:00,50.8,50.84,50.7,50.7,64804.0,47.8583,47.896,47.7641,47.7641,64804.0
2019-08-01 11:15:00,50.7,50.77,50.69,50.75,44698.0,47.7641,47.8301,47.7547,47.8112,44698.0
2019-08-01 11:20:00,50.75,50.75,50.69,50.71,47555.0,47.8112,47.8112,47.7547,47.7735,47555.0
2019-08-01 11:25:00,50.72,50.78,50.69,50.76,72239.0,47.7829,47.8395,47.7547,47.8206,72239.0
2019-08-01 11:30:00,50.75,50.76,50.67,50.73,44505.0,47.8112,47.8206,47.7358,47.7924,44505.0
2019-08-01 11:35:00,50.73,50.74,50.68,50.71,39696.0,47.7924,47.8018,47.7453,47.7735,39696.0
2019-08-01 11:40:00,50.72,50.84,50.71,50.83,56259.0,47.7829,47.896,47.7735,47.8866,56259.0
2019-08-01 11:45:00,50.82,50.84,50.79,50.83,65889.0,47.8772,47.896,47.8489,47.8866,65889.0
2019-08-01 11:50:00,50.81,50.83,50.71,50.71,68922.0,47.8677,47.8866,47.7735,47.7735,68922.0
2019-08-01 11:55:00,50.71,50.74,50.63,50.72,100367.0,47.7735,47.8018,47.6982,47.7829,100367.0
2019-08-01 12:00:00,50.72,50.84,50.69,50.77,108440.0,47.7829,47.896,47.7547,47.8301,108440.0
2019-08-01 12:05:00,50.78,50.78,50.72,50.76,78924.0,47.8395,47.8395,47.7829,47.8206,78924.0
2019-08-01 12:10:00,50.74,50.82,50.74,50.78,64408.0,47.8018,47.8772,47.8018,47.8395,64408.0
2019-08-01 12:15:00,50.79,50.79,50.75,50.77,48252.0,47.8489,47.8489,47.8112,47.8301,48252.0
2019-08-01 12:20:00,50.77,50.87,50.73,50.85,50799.0,47.8301,47.9243,47.7924,47.9054,50799.0
2019-08-01 12:25:00,50.86,50.91,50.85,50.9,40215.0,47.9148,47.9619,47.9054,47.9525,40215.0
2019-08-01 12:30:00,50.9,50.91,50.84,50.85,31697.0,47.9525,47.9619,47.896,47.9054,31697.0
2019-08-01 12:35:00,50.85,50.89,50.84,50.88,79181.0,47.9054,47.9431,47.896,47.9337,79181.0
2019-08-01 12:40:00,50.88,50.9,50.83,50.89,100092.0,47.9337,47.9525,47.8866,47.9431,100092.0
2019-08-01 12:45:00,50.9,50.95,50.87,50.87,38429.0,47.9525,47.9996,47.9243,47.9243,38429.0
2019-08-01 12:50:00,50.88,50.94,50.88,50.94,31818.0,47.9337,47.9902,47.9337,47.9902,31818.0
2019-08-01 12:55:00,50.93,50.94,50.84,50.89,43651.0,47.9808,47.9902,47.896,47.9431,43651.0
2019-08-01 13:00:00,50.9,50.95,50.89,50.94,54476.0,47.9525,47.9996,47.9431,47.9902,54476.0
2019-08-01 13:05:00,50.95,51.03,50.94,51.02,149393.0,47.9996,48.075,47.9902,48.0656,149393.0
2019-08-01 13:10:00,51.02,51.05,50.89,50.9,94637.0,48.0656,48.0938,47.9431,47.9525,94637.0
2019-08-01 13:15:00,50.9,50.9,50.75,50.76,76237.0,47.9525,47.9525,47.8112,47.8206,76237.0
2019-08-01 13:20:00,50.76,50.86,50.75,50.86,53622.0,47.8206,47.9148,47.8112,47.9148,53622.0
2019-08-01 13:25:00,50.86,50.88,50.21,50.26,281515.0,47.9148,47.9337,47.3025,47.3496,281515.0
2019-08-01 13:30:00,50.26,50.36,49.9,49.91,155997.0,47.3496,47.4438,47.0104,47.0199,155997.0
2019-08-01 13:35:00,49.89,49.89,49.41,49.44,170708.0,47.001,47.001,46.5488,46.5771,170708.0
2019-08-01 13:40:00,49.44,49.49,49.2,49.27,196927.0,46.5771,46.6242,46.351,46.4169,196927.0
2019-08-01 13:45:00,49.25,49.55,49.24,49.51,136096.0,46.3981,46.6807,46.3887,46.643,136096.0
2019-08-01 13:50:00,49.49,49.54,49.03,49.06,136474.0,46.6242,46.6713,46.1908,46.2191,136474.0
2019-08-01 13:55:00,49.07,49.48,49.05,49.4,82532.0,46.2285,46.6148,46.2097,46.5394,82532.0
2019-08-01 14:00:00,49.41,49.45,49.07,49.09,75008.0,46.5488,46.5865,46.2285,46.2473,75008.0
2019-08-01 14:05:00,49.1,49.25,48.95,49.07,96179.0,46.2568,46.3981,46.1154,46.2285,96179.0
2019-08-01 14:10:00,49.03,49.05,48.59,48.79,177611.0,46.1908,46.2097,45.7763,45.9647,177611.0
2019-08-01 14:15:00,48.83,48.86,48.47,48.52,144623.0,46.0024,46.0307,45.6632,45.7103,144623.0
2019-08-01 14:20:00,48.53,48.53,48.23,48.35,143350.0,45.7198,45.7198,45.4371,45.5502,143350.0
2019-08-01 14:25:00,48.34,48.46,48.11,48.26,293879.0,45.5408,45.6538,45.3241,45.4654,293879.0
2019-08-01 14:30:00,48.26,48.28,48.04,48.18,264434.0,45.4654,45.4842,45.2581,45.39,264434.0
2019-08-01 14:35:00,48.18,48.22,48.05,48.15,167744.0,45.39,45.4277,45.2676,45.3618,167744.0
2019-08-01 14:40:00,48.15,48.27,47.97,47.97,145813.0,45.3618,45.4748,45.1922,45.1922,145813.0
2019-08-01 14:45:00,47.96,48.41,47.91,48.41,148367.0,45.1828,45.6067,45.1357,45.6067,148367.0
2019-08-01 14:50:00,48.41,48.55,48.38,48.47,157634.0,45.6067,45.7386,45.5785,45.6632,157634.0
2019-08-01 14:55:00,48.47,48.47,48.29,48.43,107615.0,45.6632,45.6632,45.4937,45.6256,107615.0
2019-08-01 15:00:00,48.43,48.46,48.3,48.43,124947.0,45.6256,45.6538,45.5031,45.6256,124947.0
2019-08-01 15:05:00,48.44,48.47,48.36,48.4,69974.0,45.635,45.6632,45.5596,45.5973,69974.0
2019-08-01 15:10:00,48.39,48.5,48.33,48.37,116616.0,45.5879,45.6915,45.5313,45.569,116616.0
2019-08-01 15:15:00,48.37,48.69,48.35,48.64,118234.0,45.569,45.8705,45.5502,45.8234,118234.0
2019-08-01 15:20:00,48.64,48.7,48.54,48.69,124669.0,45.8234,45.8799,45.7292,45.8705,124669.0
2019-08-01 15:25:00,48.69,48.71,48.56,48.57,141282.0,45.8705,45.8893,45.748,45.7574,141282.0
2019-08-01 15:30:00,48.56,48.63,48.51,48.51,123734.0,45.748,45.814,45.7009,45.7009,123734.0
2019-08-01 15:35:00,48.51,48.76,48.49,48.75,110998.0,45.7009,45.9364,45.6821,45.927,110998.0
2019-08-01 15:40:00,48.75,48.78,48.61,48.65,121767.0,45.927,45.9553,45.7951,45.8328,121767.0
2019-08-01 15:45:00,48.65,48.7,48.56,48.56,139089.0,45.8328,45.8799,45.748,45.748,139089.0
2019-08-01 15:50:00,48.57,48.57,48.42,48.43,269250.0,45.7574,45.7574,45.6161,45.6256,269250.0
2019-08-01 15:55:00,48.43,48.54,48.38,48.47,577905.0,45.6256,45.7292,45.5785,45.6632,577905.0
2019-08-02 09:30:00,48.04,48.04,47.3,47.79,345984.0,45.2581,45.2581,44.561,45.0226,345984.0
2019-08-02 09:35:00,47.8,48.13,47.67,48.11,208338.0,45.032,45.3429,44.9096,45.3241,208338.0
2019-08-02 09:40:00,48.08,48.08,47.9,48.0,164902.0,45.2958,45.2958,45.1262,45.2205,164902.0
2019-08-02 09:45:00,47.99,48.05,47.83,47.94,167293.0,45.211,45.2676,45.0603,45.1639,167293.0
2019-08-02 09:50:00,47.94,48.4,47.94,48.22,289032.0,45.1639,45.5973,45.1639,45.4277,289032.0
2019-08-02 09:55:00,48.24,48.24,47.83,47.86,70690.0,45.4466,45.4466,45.0603,45.0886,70690.0
2019-08-02 10:00:00,47.86,47.97,47.66,47.7,88524.0,45.0886,45.1922,44.9001,44.9378,88524.0
2019-08-02 10:05:00,47.7,47.77,47.5,47.64,103222.0,44.9378,45.0038,44.7494,44.8813,103222.0
2019-08-02 10:10:00,47.64,47.64,47.46,47.5,113314.0,44.8813,44.8813,44.7117,44.7494,113314.0
2019-08-02 10:15:00,47.5,47.61,47.47,47.48,75873.0,44.7494,44.853,44.7211,44.7306,75873.0
2019-08-02 10:20:00,47.47,47.56,47.4,47.54,77861.0,44.7211,44.8059,44.6552,44.7871,77861.0
2019-08-02 10:25:00,47.54,47.6,47.46,47.5,55762.0,44.7871,44.8436,44.7117,44.7494,55762.0
2019-08-02 10:30:00,47.5,47.5,47.3,47.34,102410.0,44.7494,44.7494,44.561,44.5987,102410.0
2019-08-02 10:35:00,47.34,47.41,47.26,47.32,77012.0,44.5987,44.6646,44.5233,44.5798,77012.0
2019-08-02 10:40:00,47.32,47.41,47.19,47.41,68479.0,44.5798,44.6646,44.4574,44.6646,68479.0
2019-08-02 10:45:00,47.42,47.47,47.28,47.31,63310.0,44.674,44.7211,44.5421,44.5704,63310.0
2019-08-02 10:50:00,47.31,47.36,47.2,47.29,77557.0,44.5704,44.6175,44.4668,44.5516,77557.0
2019-08-02 10:55:00,47.3,47.46,47.27,47.33,71900.0,44.561,44.7117,44.5327,44.5893,71900.0
2019-08-02 11:00:00,47.33,47.45,47.3,47.43,88828.0,44.5893,44.7023,44.561,44.6835,88828.0
2019-08-02 11:05:00,47.44,47.61,47.43,47.54,94883.0,44.6929,44.853,44.6835,44.7871,94883.0
2019-08-02 11:10:00,47.54,47.65,47.5,47.58,36081.0,44.7871,44.8907,44.7494,44.8248,36081.0
2019-08-02 11:15:00,47.57,47.69,47.54,47.69,48911.0,44.8154,44.9284,44.7871,44.9284,48911.0
2019-08-02 11:20:00,47.69,47.69,47.54,47.54,61923.0,44.9284,44.9284,44.7871,44.7871,61923.0
2019-08-02 11:25:00,47.54,47.57,47.48,47.48,89733.0,44.7871,44.8154,44.7306,44.7306,89733.0
2019-08-02 11:30:00,47.5,47.58,47.39,47.4,61121.0,44.7494,44.8248,44.6458,44.6552,61121.0
2019-08-02 11:35:00,47.41,47.41,47.3,47.34,53363.0,44.6646,44.6646,44.561,44.5987,53363.0
2019-08-02 11:40:00,47.34,47.36,47.28,47.28,38309.0,44.5987,44.6175,44.5421,44.5421,38309.0
2019-08-02 11:45:00,47.27,47.47,47.23,47.47,88146.0,44.5327,44.7211,44.495,44.7211,88146.0
2019-08-02 11:50:00,47.48,47.59,47.38,47.59,59981.0,44.7306,44.8342,44.6364,44.8342,59981.0
2019-08-02 11:55:00,47.59,47.67,47.57,47.65,132612.0,44.8342,44.9096,44.8154,44.8907,132612.0
2019-08-02 12:00:00,47.65,47.67,47.59,47.63,73666.0,44.8907,44.9096,44.8342,44.8719,73666.0
2019-08-02 12:05:00,47.62,47.71,47.55,47.71,44077.0,44.8625,44.9472,44.7965,44.9472,44077.0
2019-08-02 12:10:00,47.71,47.71,47.62,47.7,44587.0,44.9472,44.9472,44.8625,44.9378,44587.0
2019-08-02 12:15:00,47.69,47.8,47.67,47.79,44955.0,44.9284,45.032,44.9096,45.0226,44955.0
2019-08-02 12:20:00,47.8,47.82,47.72,47.77,42029.0,45.032,45.0509,44.9567,45.0038,42029.0
2019-08-02 12:25:00,47.78,47.8,47.7,47.76,67109.0,45.0132,45.032,44.9378,44.9944,67109.0
2019-08-02 12:30:00,47.77,47.8,47.72,47.74,66781.0,45.0038,45.032,44.9567,44.9755,66781.0
2019-08-02 12:35:00,47.74,47.77,47.7,47.71,35213.0,44.9755,45.0038,44.9378,44.9472,35213.0
2019-08-02 12:40:00,47.7,47.73,47.61,47.66,33582.0,44.9378,44.9661,44.853,44.9001,33582.0
2019-08-02 12:45:00,47.67,47.7,47.63,47.68,34061.0,44.9096,44.9378,44.8719,44.919,34061.0
2019-08-02 12:50:00,47.68,47.73,47.63,47.71,70983.0,44.919,44.9661,44.8719,44.9472,70983.0
2019-08-02 12:55:00,47.71,47.73,47.6,47.61,43157.0,44.9472,44.9661,44.8436,44.853,43157.0
2019-08-02 13:00:00,47.61,47.63,47.51,47.58,80151.0,44.853,44.8719,44.7588,44.8248,80151.0
2019-08-02 13:05:00,47.57,47.57,47.43,47.49,28991.0,44.8154,44.8154,44.6835,44.74,28991.0
2019-08-02 13:10:00,47.49,47.56,47.46,47.54,45540.0,44.74,44.8059,44.7117,44.7871,45540.0
2019-08-02 13:15:00,47.54,47.57,47.51,47.55,29241.0,44.7871,44.8154,44.7588,44.7965,29241.0
2019-08-02 13:20:00,47.55,47.63,47.53,47.59,45770.0,44.7965,44.8719,44.7777,44.8342,45770.0
2019-08-02 13:25:00,47.58,47.58,47.5,47.55,33094.0,44.8248,44.8248,44.7494,44.7965,33094.0
2019-08-02 13:30:00,47.56,47.58,47.5,47.51,37785.0,44.8059,44.8248,44.7494,44.7588,37785.0
2019-08-02 13:35:00,47.51,47.54,47.44,47.48,56584.0,44.7588,44.7871,44.6929,44.7306,56584.0
2019-08-02 13:40:00,47.48,47.57,47.48,47.53,22205.0,44.7306,44.8154,44.7306,44.7777,22205.0
2019-08-02 13:45:00,47.52,47.61,47.51,47.51,25774.0,44.7683,44.853,44.7588,44.7588,25774.0
2019-08-02 13:50:00,47.51,47.51,47.45,47.47,41166.0,44.7588,44.7588,44.7023,44.7211,41166.0
2019-08-02 13:55:00,47.47,47.48,47.43,47.44,30627.0,44.7211,44.7306,44.6835,44.6929,30627.0
2019-08-02 14:00:00,47.44,47.5,47.35,47.47,54634.0,44.6929,44.7494,44.6081,44.7211,54634.0
2019-08-02 14:05:00,47.47,47.56,47.44,47.45,56053.0,44.7211,44.8059,44.6929,44.7023,56053.0
2019-08-02 14:10:00,47.46,47.52,47.42,47.52,42259.0,44.7117,44.7683,44.674,44.7683,42259.0
2019-08-02 14:15:00,47.52,47.53,47.38,47.41,45451.0,44.7683,44.7777,44.6364,44.6646,45451.0
2019-08-02 14:20:00,47.41,47.55,47.41,47.51,58401.0,44.6646,44.7965,44.6646,44.7588,58401.0
2019-08-02 14:25:00,47.51,47.57,47.45,47.48,43641.0,44.7588,44.8154,44.7023,44.7306,43641.0
2019-08-02 14:30:00,47.5,47.5,47.38,47.39,33858.0,44.7494,44.7494,44.6364,44.6458,33858.0
2019-08-02 14:35:00,47.39,47.52,47.35,47.52,42913.0,44.6458,44.7683,44.6081,44.7683,42913.0
2019-08-02 14:40:00,47.51,47.55,47.45,47.55,36496.0,44.7588,44.7965,44.7023,44.7965,36496.0
2019-08-02 14:45:00,47.54,47.59,47.45,47.46,39020.0,44.7871,44.8342,44.7023,44.7117,39020.0
2019-08-02 14:50:00,47.47,47.48,47.4,47.43,43275.0,44.7211,44.7306,44.6552,44.6835,43275.0
2019-08-02 14:55:00,47.42,47.45,47.36,47.45,50482.0,44.674,44.7023,44.6175,44.7023,50482.0
2019-08-02 15:00:00,47.45,47.5,47.41,47.47,49368.0,44.7023,44.7494,44.6646,44.7211,49368.0
2019-08-02 15:05:00,47.47,47.48,47.39,47.42,51460.0,44.7211,44.7306,44.6458,44.674,51460.0
2019-08-02 15:10:00,47.43,47.44,47.38,47.41,58142.0,44.6835,44.6929,44.6364,44.6646,58142.0
2019-08-02 15:15:00,47.42,47.55,47.4,47.52,81925.0,44.674,44.7965,44.6552,44.7683,81925.0
2019-08-02 15:20:00,47.52,47.69,47.51,47.68,151465.0,44.7683,44.9284,44.7588,44.919,151465.0
2019-08-02 15:25:00,47.69,47.76,47.64,47.7,68310.0,44.9284,44.9944,44.8813,44.9378,68310.0
2019-08-02 15:30:00,47.7,47.73,47.48,47.5,119434.0,44.9378,44.9661,44.7306,44.7494,119434.0
2019-08-02 15:35:00,47.5,47.76,47.49,47.69,208013.0,44.7494,44.9944,44.74,44.9284,208013.0
2019-08-02 15:40:00,47.7,47.74,47.58,47.61,88178.0,44.9378,44.9755,44.8248,44.853,88178.0
2019-08-02 15:45:00,47.61,47.61,47.51,47.54,123208.0,44.853,44.853,44.7588,44.7871,123208.0
2019-08-02 15:50:00,47.53,47.57,47.46,47.5,196315.0,44.7777,44.8154,44.7117,44.7494,196315.0
2019-08-02 15:55:00,47.5,47.62,47.5,47.57,455015.0,44.7494,44.8625,44.7494,44.8154,455015.0
2019-08-05 09:30:00,46.15,46.2,45.78,45.96,467233.0,43.4776,43.5247,43.129,43.2986,467233.0
2019-08-05 09:35:00,45.93,46.1,45.87,46.1,163201.0,43.2703,43.4305,43.2138,43.4305,163201.0
2019-08-05 09:40:00,46.09,46.14,45.94,46.03,211429.0,43.4211,43.4682,43.2797,43.3645,211429.0
2019-08-05 09:45:00,46.02,46.08,45.89,45.91,156299.0,43.3551,43.4116,43.2326,43.2515,156299.0
2019-08-05 09:50:00,45.89,46.01,45.82,45.91,203903.0,43.2326,43.3457,43.1667,43.2515,203903.0
2019-08-05 09:55:00,45.91,46.05,45.81,45.91,119086.0,43.2515,43.3834,43.1573,43.2515,119086.0
2019-08-05 10:00:00,45.9,46.04,45.78,45.8,235955.0,43.2421,43.374,43.129,43.1479,235955.0
2019-08-05 10:05:00,45.8,45.94,45.72,45.93,85354.0,43.1479,43.2797,43.0725,43.2703,85354.0
2019-08-05 10:10:00,45.95,45.95,45.82,45.83,155041.0,43.2892,43.2892,43.1667,43.1761,155041.0
2019-08-05 10:15:00,45.82,45.93,45.8,45.85,102996.0,43.1667,43.2703,43.1479,43.195,102996.0
2019-08-05 10:20:00,45.86,45.87,45.71,45.73,119454.0,43.2044,43.2138,43.0631,43.0819,119454.0
2019-08-05 10:25:00,45.73,45.73,45.6,45.61,91682.0,43.0819,43.0819,42.9594,42.9689,91682.0
2019-08-05 10:30:00,45.6,45.61,45.52,45.55,91579.0,42.9594,42.9689,42.8841,42.9123,91579.0
2019-08-05 10:35:00,45.56,45.58,45.43,45.44,123905.0,42.9217,42.9406,42.7993,42.8087,123905.0
2019-08-05 10:40:00,45.44,45.48,45.38,45.41,111910.0,42.8087,42.8464,42.7522,42.7804,111910.0
2019-08-05 10:45:00,45.41,45.63,45.4,45.59,155911.0,42.7804,42.9877,42.771,42.95,155911.0
2019-08-05 10:50:00,45.58,45.62,45.52,45.52,101839.0,42.9406,42.9783,42.8841,42.8841,101839.0
2019-08-05 10:55:00,45.52,45.66,45.45,45.63,67817.0,42.8841,43.016,42.8181,42.9877,67817.0
2019-08-05 11:00:00,45.63,45.74,45.6,45.67,109437.0,42.9877,43.0913,42.9594,43.0254,109437.0
2019-08-05 11:05:00,45.67,45.8,45.64,45.77,66974.0,43.0254,43.1479,42.9971,43.1196,66974.0
2019-08-05 11:10:00,45.77,45.85,45.77,45.82,109252.0,43.1196,43.195,43.1196,43.1667,109252.0
2019-08-05 11:15:00,45.81,45.81,45.7,45.7,63389.0,43.1573,43.1573,43.0536,43.0536,63389.0
2019-08-05 11:20:00,45.71,45.79,45.69,45.71,66497.0,43.0631,43.1384,43.0442,43.0631,66497.0
2019-08-05 11:25:00,45.71,45.73,45.61,45.71,82401.0,43.0631,43.0819,42.9689,43.0631,82401.0
2019-08-05 11:30:00,45.72,45.72,45.58,45.65,97194.0,43.0725,43.0725,42.9406,43.0065,97194.0
2019-08-05 11:35:00,45.66,45.67,45.58,45.58,89116.0,43.016,43.0254,42.9406,42.9406,89116.0
2019-08-05 11:40:00,45.58,45.61,45.52,45.55,64226.0,42.9406,42.9689,42.8841,42.9123,64226.0
2019-08-05 11:45:00,45.55,45.59,45.47,45.55,74123.0,42.9123,42.95,42.837,42.9123,74123.0
2019-08-05 11:50:00,45.56,45.64,45.5,45.63,76780.0,42.9217,42.9971,42.8652,42.9877,76780.0
2019-08-05 11:55:00,45.62,45.63,45.51,45.53,94278.0,42.9783,42.9877,42.8746,42.8935,94278.0
2019-08-05 12:00:00,45.52,45.54,45.4,45.46,99704.0,42.8841,42.9029,42.771,42.8275,99704.0
2019-08-05 12:05:00,45.45,45.52,45.43,45.47,63525.0,42.8181,42.8841,42.7993,42.837,63525.0
2019-08-05 12:10:00,45.47,45.48,45.35,45.48,49994.0,42.837,42.8464,42.7239,42.8464,49994.0
2019-08-05 12:15:00,45.48,45.58,45.46,45.58,58783.0,42.8464,42.9406,42.8275,42.9406,58783.0
2019-08-05 12:20:00,45.58,45.59,45.49,45.58,57139.0,42.9406,42.95,42.8558,42.9406,57139.0
2019-08-05 12:25:00,45.59,45.59,45.45,45.46,75614.0,42.95,42.95,42.8181,42.8275,75614.0
2019-08-05 12:30:00,45.46,45.48,45.42,45.46,36401.0,42.8275,42.8464,42.7899,42.8275,36401.0
2019-08-05 12:35:00,45.46,45.51,45.44,45.47,55899.0,42.8275,42.8746,42.8087,42.837,55899.0
2019-08-05 12:40:00,45.47,45.48,45.34,45.36,68166.0,42.837,42.8464,42.7145,42.7333,68166.0
2019-08-05 12:45:00,45.37,45.43,45.35,45.38,101897.0,42.7428,42.7993,42.7239,42.7522,101897.0
2019-08-05 12:50:00,45.38,45.46,45.37,45.46,50450.0,42.7522,42.8275,42.7428,42.8275,50450.0
2019-08-05 12:55:00,45.45,45.45,45.28,45.3,110534.0,42.8181,42.8181,42.658,42.6768,110534.0
2019-08-05 13:00:00,45.29,45.33,45.25,45.32,61960.0,42.6674,42.7051,42.6297,42.6956,61960.0
2019-08-05 13:05:00,45.31,45.48,45.29,45.48,39455.0,42.6862,42.8464,42.6674,42.8464,39455.0
2019-08-05 13:10:00,45.48,45.53,45.46,45.47,75408.0,42.8464,42.8935,42.8275,42.837,75408.0
2019-08-05 13:15:00,45.47,45.52,45.46,45.51,79144.0,42.837,42.8841,42.8275,42.8746,79144.0
2019-08-05 13:20:00,45.51,45.53,45.46,45.5,54741.0,42.8746,42.8935,42.8275,42.8652,54741.0
2019-08-05 13:25:00,45.5,45.5,45.38,45.41,64857.0,42.8652,42.8652,42.7522,42.7804,64857.0
2019-08-05 13:30:00,45.41,45.43,45.34,45.36,36675.0,42.7804,42.7993,42.7145,42.7333,36675.0
2019-08-05 13:35:00,45.35,45.45,45.34,45.44,87547.0,42.7239,42.8181,42.7145,42.8087,87547.0
2019-08-05 13:40:00,45.45,45.46,45.28,45.3,50257.0,42.8181,42.8275,42.658,42.6768,50257.0
2019-08-05 13:45:00,45.3,45.3,45.21,45.25,65125.0,42.6768,42.6768,42.592,42.6297,65125.0
2019-08-05 13:50:00,45.25,45.26,45.17,45.2,45942.0,42.6297,42.6391,42.5543,42.5826,45942.0
2019-08-05 13:55:00,45.2,45.23,45.15,45.17,67757.0,42.5826,42.6109,42.5355,42.5543,67757.0
2019-08-05 14:00:00,45.17,45.19,45.11,45.14,105592.0,42.5543,42.5732,42.4978,42.5261,105592.0
2019-08-05 14:05:00,45.14,45.16,45.1,45.12,62932.0,42.5261,42.5449,42.4884,42.5072,62932.0
2019-08-05 14:10:00,45.13,45.21,45.08,45.2,120336.0,42.5166,42.592,42.4695,42.5826,120336.0
2019-08-05 14:15:00,45.2,45.26,45.19,45.2,66912.0,42.5826,42.6391,42.5732,42.5826,66912.0
2019-08-05 14:20:00,45.2,45.2,45.1,45.14,84910.0,42.5826,42.5826,42.4884,42.5261,84910.0
2019-08-05 14:25:00,45.13,45.13,45.02,45.06,65892.0,42.5166,42.5166,42.413,42.4507,65892.0
2019-08-05 14:30:00,45.07,45.1,44.97,45.1,138474.0,42.4601,42.4884,42.3659,42.4884,138474.0
2019-08-05 14:35:00,45.12,45.16,45.06,45.12,161049.0,42.5072,42.5449,42.4507,42.5072,161049.0
2019-08-05 14:40:00,45.11,45.22,45.11,45.19,126668.0,42.4978,42.6014,42.4978,42.5732,126668.0
2019-08-05 14:45:00,45.18,45.36,45.18,45.27,120691.0,42.5638,42.7333,42.5638,42.6485,120691.0
2019-08-05 14:50:00,45.26,45.34,45.22,45.23,79037.0,42.6391,42.7145,42.6014,42.6109,79037.0
2019-08-05 14:55:00,45.23,45.25,45.15,45.2,90915.0,42.6109,42.6297,42.5355,42.5826,90915.0
2019-08-05 15:00:00,45.2,45.3,45.16,45.16,108956.0,42.5826,42.6768,42.5449,42.5449,108956.0
2019-08-05 15:05:00,45.16,45.18,45.08,45.13,105660.0,42.5449,42.5638,42.4695,42.5166,105660.0
2019-08-05 15:10:00,45.12,45.36,45.12,45.36,93909.0,42.5072,42.7333,42.5072,42.7333,93909.0
2019-08-05 15:15:00,45.35,45.57,45.26,45.51,102651.0,42.7239,42.9312,42.6391,42.8746,102651.0
2019-08-05 15:20:00,45.52,45.6,45.44,45.5,126518.0,42.8841,42.9594,42.8087,42.8652,126518.0
2019-08-05 15:25:00,45.5,45.58,45.44,45.46,121389.0,42.8652,42.9406,42.8087,42.8275,121389.0
2019-08-05 15:30:00,45.45,45.6,45.37,45.55,111291.0,42.8181,42.9594,42.7428,42.9123,111291.0
2019-08-05 15:35:00,45.54,45.73,45.52,45.7,195239.0,42.9029,43.0819,42.8841,43.0536,195239.0
2019-08-05 15:40:00,45.7,45.76,45.63,45.73,135903.0,43.0536,43.1102,42.9877,43.0819,135903.0
2019-08-05 15:45:00,45.74,45.79,45.52,45.58,156453.0,43.0913,43.1384,42.8841,42.9406,156453.0
2019-08-05 15:50:00,45.58,45.58,45.41,45.51,606762.0,42.9406,42.9406,42.7804,42.8746,606762.0
2019-08-05 15:55:00,45.51,45.55,45.42,45.45,519929.0,42.8746,42.9123,42.7899,42.8181,519929.0
2019-08-06 09:30:00,46.38,46.89,46.31,46.8,409264.0,43.6943,44.1747,43.6283,44.0899,409264.0
2019-08-06 09:35:00,46.79,46.97,46.69,46.77,180122.0,44.0805,44.2501,43.9863,44.0617,180122.0
2019-08-06 09:40:00,46.74,46.8,46.52,46.58,132023.0,44.0334,44.0899,43.8262,43.8827,132023.0
2019-08-06 09:45:00,46.59,46.62,46.32,46.5,97625.0,43.8921,43.9204,43.6377,43.8073,97625.0
2019-08-06 09:50:00,46.5,46.68,46.43,46.51,100403.0,43.8073,43.9769,43.7414,43.8167,100403.0
2019-08-06 09:55:00,46.51,46.61,46.47,46.56,92462.0,43.8167,43.9109,43.7791,43.8638,92462.0
2019-08-06 10:00:00,46.55,46.58,46.41,46.47,109742.0,43.8544,43.8827,43.7225,43.7791,109742.0
2019-08-06 10:05:00,46.47,46.51,46.26,46.3,140933.0,43.7791,43.8167,43.5812,43.6189,140933.0
2019-08-06 10:10:00,46.3,46.3,45.98,46.01,125385.0,43.6189,43.6189,43.3174,43.3457,125385.0
2019-08-06 10:15:00,46.0,46.08,45.91,45.91,99999.0,43.3363,43.4116,43.2515,43.2515,99999.0
2019-08-06 10:20:00,45.92,46.1,45.81,46.08,140258.0,43.2609,43.4305,43.1573,43.4116,140258.0
2019-08-06 10:25:00,46.08,46.28,46.07,46.16,127909.0,43.4116,43.6001,43.4022,43.487,127909.0
2019-08-06 10:30:00,46.15,46.39,46.11,46.33,112595.0,43.4776,43.7037,43.4399,43.6472,112595.0
2019-08-06 10:35:00,46.33,46.4,46.24,46.25,172665.0,43.6472,43.7131,43.5624,43.5718,172665.0
2019-08-06 10:40:00,46.25,46.47,46.24,46.24,203828.0,43.5718,43.7791,43.5624,43.5624,203828.0
2019-08-06 10:45:00,46.24,46.25,46.06,46.1,62230.0,43.5624,43.5718,43.3928,43.4305,62230.0
2019-08-06 10:50:00,46.11,46.18,46.03,46.18,45288.0,43.4399,43.5058,43.3645,43.5058,45288.0
2019-08-06 10:55:00,46.17,46.28,46.12,46.23,54575.0,43.4964,43.6001,43.4493,43.553,54575.0
2019-08-06 11:00:00,46.24,46.26,46.1,46.17,33301.0,43.5624,43.5812,43.4305,43.4964,33301.0
2019-08-06 11:05:00,46.17,46.26,46.16,46.18,35927.0,43.4964,43.5812,43.487,43.5058,35927.0
2019-08-06 11:10:00,46.18,46.19,46.02,46.02,39592.0,43.5058,43.5153,43.3551,43.3551,39592.0
2019-08-06 11:15:00,46.03,46.05,45.91,45.91,93084.0,43.3645,43.3834,43.2515,43.2515,93084.0
2019-08-06 11:20:00,45.91,45.97,45.86,45.97,143380.0,43.2515,43.308,43.2044,43.308,143380.0
2019-08-06 11:25:00,45.97,45.99,45.88,45.91,50989.0,43.308,43.3268,43.2232,43.2515,50989.0
2019-08-06 11:30:00,45.92,45.96,45.73,45.75,43322.0,43.2609,43.2986,43.0819,43.1007,43322.0
2019-08-06 11:35:00,45.75,45.83,45.67,45.83,52482.0,43.1007,43.1761,43.0254,43.1761,52482.0
2019-08-06 11:40:00,45.83,45.92,45.81,45.9,33996.0,43.1761,43.2609,43.1573,43.2421,33996.0
2019-08-06 11:45:00,45.89,45.98,45.86,45.97,94841.0,43.2326,43.3174,43.2044,43.308,94841.0
2019-08-06 11:50:00,45.97,45.99,45.85,45.85,42231.0,43.308,43.3268,43.195,43.195,42231.0
2019-08-06 11:55:00,45.83,46.0,45.81,45.99,27323.0,43.1761,43.3363,43.1573,43.3268,27323.0
2019-08-06 12:00:00,46.01,46.07,45.89,45.9,42376.0,43.3457,43.4022,43.2326,43.2421,42376.0
2019-08-06 12:05:00,45.91,45.94,45.87,45.93,35010.0,43.2515,43.2797,43.2138,43.2703,35010.0
2019-08-06 12:10:00,45.95,46.07,45.87,46.05,33908.0,43.2892,43.4022,43.2138,43.3834,33908.0
2019-08-06 12:15:00,46.06,46.06,45.94,45.99,28786.0,43.3928,43.3928,43.2797,43.3268,28786.0
2019-08-06 12:20:00,46.0,46.0,45.87,45.91,32977.0,43.3363,43.3363,43.2138,43.2515,32977.0
2019-08-06 12:25:00,45.93,45.93,45.84,45.87,42436.0,43.2703,43.2703,43.1855,43.2138,42436.0
2019-08-06 12:30:00,45.87,45.9,45.79,45.86,57009.0,43.2138,43.2421,43.1384,43.2044,57009.0
2019-08-06 12:35:00,45.85,45.91,45.8,45.88,29521.0,43.195,43.2515,43.1479,43.2232,29521.0
2019-08-06 12:40:00,45.88,45.95,45.86,45.94,24677.0,43.2232,43.2892,43.2044,43.2797,24677.0
2019-08-06 12:45:00,45.92,45.93,45.86,45.88,23771.0,43.2609,43.2703,43.2044,43.2232,23771.0
2019-08-06 12:50:00,45.87,45.87,45.8,45.85,50490.0,43.2138,43.2138,43.1479,43.195,50490.0
2019-08-06 12:55:00,45.84,45.91,45.82,45.86,26067.0,43.1855,43.2515,43.1667,43.2044,26067.0
2019-08-06 13:00:00,45.87,45.95,45.87,45.94,16595.0,43.2138,43.2892,43.2138,43.2797,16595.0
2019-08-06 13:05:00,45.95,46.02,45.91,45.99,31193.0,43.2892,43.3551,43.2515,43.3268,31193.0
2019-08-06 13:10:00,45.99,46.06,45.97,46.0,27502.0,43.3268,43.3928,43.308,43.3363,27502.0
2019-08-06 13:15:00,46.0,46.02,45.91,45.92,19183.0,43.3363,43.3551,43.2515,43.2609,19183.0
2019-08-06 13:20:00,45.93,46.04,45.92,46.04,23748.0,43.2703,43.374,43.2609,43.374,23748.0
2019-08-06 13:25:00,46.04,46.08,45.99,46.02,31239.0,43.374,43.4116,43.3268,43.3551,31239.0
2019-08-06 13:30:00,46.02,46.05,45.99,46.05,38453.0,43.3551,43.3834,43.3268,43.3834,38453.0
2019-08-06 13:35:00,46.05,46.11,46.01,46.1,42828.0,43.3834,43.4399,43.3457,43.4305,42828.0
2019-08-06 13:40:00,46.09,46.12,46.06,46.07,33353.0,43.4211,43.4493,43.3928,43.4022,33353.0
2019-08-06 13:45:00,46.07,46.07,46.01,46.07,29952.0,43.4022,43.4022,43.3457,43.4022,29952.0
2019-08-06 13:50:00,46.06,46.08,46.02,46.06,33596.0,43.3928,43.4116,43.3551,43.3928,33596.0
2019-08-06 13:55:00,46.06,46.07,46.02,46.06,32735.0,43.3928,43.4022,43.3551,43.3928,32735.0
2019-08-06 14:00:00,46.05,46.06,45.94,45.97,36200.0,43.3834,43.3928,43.2797,43.308,36200.0
2019-08-06 14:05:00,45.96,46.05,45.94,46.01,43633.0,43.2986,43.3834,43.2797,43.3457,43633.0
2019-08-06 14:10:00,46.01,46.12,46.0,46.11,31778.0,43.3457,43.4493,43.3363,43.4399,31778.0
2019-08-06 14:15:00,46.11,46.24,46.09,46.23,41456.0,43.4399,43.5624,43.4211,43.553,41456.0
2019-08-06 14:20:00,46.23,46.3,46.19,46.27,57083.0,43.553,43.6189,43.5153,43.5906,57083.0
2019-08-06 14:25:00,46.27,46.35,46.25,46.3,77794.0,43.5906,43.666,43.5718,43.6189,77794.0
2019-08-06 14:30:00,46.31,46.41,46.25,46.37,47808.0,43.6283,43.7225,43.5718,43.6848,47808.0
2019-08-06 14:35:00,46.38,46.4,46.35,46.38,50984.0,43.6943,43.7131,43.666,43.6943,50984.0
2019-08-06 14:40:00,46.37,46.44,46.34,46.41,60087.0,43.6848,43.7508,43.6566,43.7225,60087.0
2019-08-06 14:45:00,46.4,46.41,46.33,46.41,45407.0,43.7131,43.7225,43.6472,43.7225,45407.0
2019-08-06 14:50:00,46.41,46.47,46.32,46.33,57991.0,43.7225,43.7791,43.6377,43.6472,57991.0
2019-08-06 14:55:00,46.32,46.34,46.27,46.28,39677.0,43.6377,43.6566,43.5906,43.6001,39677.0
2019-08-06 15:00:00,46.29,46.33,46.24,46.3,81065.0,43.6095,43.6472,43.5624,43.6189,81065.0
2019-08-06 15:05:00,46.29,46.32,46.26,46.26,35682.0,43.6095,43.6377,43.5812,43.5812,35682.0
2019-08-06 15:10:00,46.25,46.34,46.22,46.34,56290.0,43.5718,43.6566,43.5435,43.6566,56290.0
2019-08-06 15:15:00,46.34,46.38,46.29,46.31,48254.0,43.6566,43.6943,43.6095,43.6283,48254.0
2019-08-06 15:20:00,46.31,46.35,46.29,46.33,59094.0,43.6283,43.666,43.6095,43.6472,59094.0
2019-08-06 15:25:00,46.33,46.33,46.19,46.22,54234.0,43.6472,43.6472,43.5153,43.5435,54234.0
2019-08-06 15:30:00,46.21,46.23,46.15,46.19,58627.0,43.5341,43.553,43.4776,43.5153,58627.0
2019-08-06 15:35:00,46.19,46.28,46.18,46.28,41948.0,43.5153,43.6001,43.5058,43.6001,41948.0
2019-08-06 15:40:00,46.27,46.28,46.22,46.26,79213.0,43.5906,43.6001,43.5435,43.5812,79213.0
2019-08-06 15:45:00,46.25,46.29,46.16,46.27,87559.0,43.5718,43.6095,43.487,43.5906,87559.0
2019-08-06 15:50:00,46.27,46.34,46.25,46.33,119446.0,43.5906,43.6566,43.5718,43.6472,119446.0
2019-08-06 15:55:00,46.33,46.39,46.31,46.32,360591.0,43.6472,43.7037,43.6283,43.6377,360591.0
2019-08-07 09:30:00,46.01,46.21,45.75,46.03,254638.0,43.3457,43.5341,43.1007,43.3645,254638.0
2019-08-07 09:35:00,46.05,46.36,46.03,46.32,68778.0,43.3834,43.6754,43.3645,43.6377,68778.0
2019-08-07 09:40:00,46.34,46.35,46.03,46.11,109219.0,43.6566,43.666,43.3645,43.4399,109219.0
2019-08-07 09:45:00,46.11,46.11,45.77,45.94,167593.0,43.4399,43.4399,43.1196,43.2797,167593.0
2019-08-07 09:50:00,45.94,45.98,45.79,45.94,96179.0,43.2797,43.3174,43.1384,43.2797,96179.0
2019-08-07 09:55:00,45.94,46.1,45.84,46.05,74178.0,43.2797,43.4305,43.1855,43.3834,74178.0
2019-08-07 10:00:00,46.06,46.14,45.95,46.08,56813.0,43.3928,43.4682,43.2892,43.4116,56813.0
2019-08-07 10:05:00,46.08,46.16,46.01,46.13,69563.0,43.4116,43.487,43.3457,43.4587,69563.0
2019-08-07 10:10:00,46.18,46.33,46.13,46.25,73335.0,43.5058,43.6472,43.4587,43.5718,73335.0
2019-08-07 10:15:00,46.24,46.48,46.24,46.41,70747.0,43.5624,43.7885,43.5624,43.7225,70747.0
2019-08-07 10:20:00,46.41,46.45,46.3,46.3,61373.0,43.7225,43.7602,43.6189,43.6189,61373.0
2019-08-07 10:25:00,46.31,46.4,46.26,46.29,56573.0,43.6283,43.7131,43.5812,43.6095,56573.0
2019-08-07 10:30:00,46.29,46.62,46.27,46.59,94937.0,43.6095,43.9204,43.5906,43.8921,94937.0
2019-08-07 10:35:00,46.6,46.83,46.57,46.83,120535.0,43.9015,44.1182,43.8733,44.1182,120535.0
2019-08-07 10:40:00,46.82,46.82,46.61,46.64,82342.0,44.1088,44.1088,43.9109,43.9392,82342.0
2019-08-07 10:45:00,46.64,46.65,46.48,46.52,36567.0,43.9392,43.9486,43.7885,43.8262,36567.0
2019-08-07 10:50:00,46.52,46.79,46.51,46.79,172686.0,43.8262,44.0805,43.8167,44.0805,172686.0
2019-08-07 10:55:00,46.79,46.79,46.66,46.66,73033.0,44.0805,44.0805,43.9581,43.9581,73033.0
2019-08-07 11:00:00,46.65,46.66,46.39,46.45,113407.0,43.9486,43.9581,43.7037,43.7602,113407.0
2019-08-07 11:05:00,46.44,46.46,46.35,46.45,44599.0,43.7508,43.7696,43.666,43.7602,44599.0
2019-08-07 11:10:00,46.44,46.54,46.41,46.48,34626.0,43.7508,43.845,43.7225,43.7885,34626.0
2019-08-07 11:15:00,46.47,46.48,46.35,46.44,50779.0,43.7791,43.7885,43.666,43.7508,50779.0
2019-08-07 11:20:00,46.43,46.49,46.32,46.32,41894.0,43.7414,43.7979,43.6377,43.6377,41894.0
2019-08-07 11:25:00,46.34,46.39,46.29,46.38,44339.0,43.6566,43.7037,43.6095,43.6943,44339.0
2019-08-07 11:30:00,46.38,46.46,46.32,46.45,58305.0,43.6943,43.7696,43.6377,43.7602,58305.0
2019-08-07 11:35:00,46.46,46.5,46.4,46.5,211932.0,43.7696,43.8073,43.7131,43.8073,211932.0
2019-08-07 11:40:00,46.5,46.54,46.39,46.53,314068.0,43.8073,43.845,43.7037,43.8356,314068.0
2019-08-07 11:45:00,46.54,46.58,46.39,46.45,111892.0,43.845,43.8827,43.7037,43.7602,111892.0
2019-08-07 11:50:00,46.43,46.55,46.43,46.5,121388.0,43.7414,43.8544,43.7414,43.8073,121388.0
2019-08-07 11:55:00,46.5,46.62,46.44,46.48,107056.0,43.8073,43.9204,43.7508,43.7885,107056.0
2019-08-07 12:00:00,46.49,46.49,46.33,46.35,54613.0,43.7979,43.7979,43.6472,43.666,54613.0
2019-08-07 12:05:00,46.35,46.4,46.33,46.38,37538.0,43.666,43.7131,43.6472,43.6943,37538.0
2019-08-07 12:10:00,46.39,46.4,46.32,46.37,31618.0,43.7037,43.7131,43.6377,43.6848,31618.0
2019-08-07 12:15:00,46.38,46.47,46.33,46.41,54979.0,43.6943,43.7791,43.6472,43.7225,54979.0
2019-08-07 12:20:00,46.42,46.42,46.27,46.29,35934.0,43.7319,43.7319,43.5906,43.6095,35934.0
2019-08-07 12:25:00,46.3,46.43,46.28,46.41,34321.0,43.6189,43.7414,43.6001,43.7225,34321.0
2019-08-07 12:30:00,46.41,46.58,46.39,46.53,43582.0,43.7225,43.8827,43.7037,43.8356,43582.0
2019-08-07 12:35:00,46.52,46.55,46.48,46.52,30415.0,43.8262,43.8544,43.7885,43.8262,30415.0
2019-08-07 12:40:00,46.52,46.65,46.5,46.57,46682.0,43.8262,43.9486,43.8073,43.8733,46682.0
2019-08-07 12:45:00,46.57,46.61,46.5,46.51,52381.0,43.8733,43.9109,43.8073,43.8167,52381.0
2019-08-07 12:50:00,46.52,46.54,46.4,46.42,227501.0,43.8262,43.845,43.7131,43.7319,227501.0
2019-08-07 12:55:00,46.41,46.48,46.28,46.3,173455.0,43.7225,43.7885,43.6001,43.6189,173455.0
2019-08-07 13:00:00,46.29,46.39,46.24,46.26,53750.0,43.6095,43.7037,43.5624,43.5812,53750.0
2019-08-07 13:05:00,46.24,46.31,46.21,46.3,28863.0,43.5624,43.6283,43.5341,43.6189,28863.0
2019-08-07 13:10:00,46.3,46.31,46.22,46.22,141678.0,43.6189,43.6283,43.5435,43.5435,141678.0
2019-08-07 13:15:00,46.23,46.23,46.13,46.17,32417.0,43.553,43.553,43.4587,43.4964,32417.0
2019-08-07 13:20:00,46.18,46.26,46.14,46.22,19008.0,43.5058,43.5812,43.4682,43.5435,19008.0
2019-08-07 13:25:00,46.23,46.28,46.18,46.24,25044.0,43.553,43.6001,43.5058,43.5624,25044.0
2019-08-07 13:30:00,46.24,46.46,46.24,46.44,52674.0,43.5624,43.7696,43.5624,43.7508,52674.0
2019-08-07 13:35:00,46.44,46.54,46.43,46.53,45671.0,43.7508,43.845,43.7414,43.8356,45671.0
2019-08-07 13:40:00,46.54,46.65,46.51,46.63,47123.0,43.845,43.9486,43.8167,43.9298,47123.0
2019-08-07 13:45:00,46.63,46.65,46.58,46.63,42283.0,43.9298,43.9486,43.8827,43.9298,42283.0
2019-08-07 13:50:00,46.63,46.65,46.55,46.59,47462.0,43.9298,43.9486,43.8544,43.8921,47462.0
2019-08-07 13:55:00,46.59,46.61,46.54,46.58,79702.0,43.8921,43.9109,43.845,43.8827,79702.0
2019-08-07 14:00:00,46.58,46.65,46.55,46.64,31512.0,43.8827,43.9486,43.8544,43.9392,31512.0
2019-08-07 14:05:00,46.65,46.75,46.63,46.73,46443.0,43.9486,44.0428,43.9298,44.024,46443.0
2019-08-07 14:10:00,46.74,46.76,46.68,46.72,38936.0,44.0334,44.0523,43.9769,44.0146,38936.0
2019-08-07 14:15:00,46.72,46.72,46.47,46.48,69731.0,44.0146,44.0146,43.7791,43.7885,69731.0
2019-08-07 14:20:00,46.49,46.52,46.45,46.47,27030.0,43.7979,43.8262,43.7602,43.7791,27030.0
2019-08-07 14:25:00,46.47,46.64,46.47,46.63,36421.0,43.7791,43.9392,43.7791,43.9298,36421.0
2019-08-07 14:30:00,46.62,46.65,46.61,46.63,19187.0,43.9204,43.9486,43.9109,43.9298,19187.0
2019-08-07 14:35:00,46.64,46.65,46.54,46.56,23913.0,43.9392,43.9486,43.845,43.8638,23913.0
2019-08-07 14:40:00,46.55,46.74,46.54,46.72,58416.0,43.8544,44.0334,43.845,44.0146,58416.0
2019-08-07 14:45:00,46.71,46.76,46.64,46.66,47828.0,44.0052,44.0523,43.9392,43.9581,47828.0
2019-08-07 14:50:00,46.66,46.72,46.66,46.68,29455.0,43.9581,44.0146,43.9581,43.9769,29455.0
2019-08-07 14:55:00,46.67,46.74,46.63,46.73,38540.0,43.9675,44.0334,43.9298,44.024,38540.0
2019-08-07 15:00:00,46.73,46.74,46.59,46.66,56309.0,44.024,44.0334,43.8921,43.9581,56309.0
2019-08-07 15:05:00,46.67,46.73,46.64,46.65,33113.0,43.9675,44.024,43.9392,43.9486,33113.0
2019-08-07 15:10:00,46.66,46.68,46.62,46.64,22221.0,43.9581,43.9769,43.9204,43.9392,22221.0
2019-08-07 15:15:00,46.64,46.72,46.55,46.71,61461.0,43.9392,44.0146,43.8544,44.0052,61461.0
2019-08-07 15:20:00,46.72,46.8,46.72,46.74,43084.0,44.0146,44.0899,44.0146,44.0334,43084.0
2019-08-07 15:25:00,46.74,46.78,46.7,46.76,36619.0,44.0334,44.0711,43.9957,44.0523,36619.0
2019-08-07 15:30:00,46.77,46.85,46.76,46.8,61145.0,44.0617,44.137,44.0523,44.0899,61145.0
2019-08-07 15:35:00,46.79,46.86,46.74,46.86,62755.0,44.0805,44.1465,44.0334,44.1465,62755.0
2019-08-07 15:40:00,46.85,46.85,46.76,46.8,71772.0,44.137,44.137,44.0523,44.0899,71772.0
2019-08-07 15:45:00,46.8,46.82,46.69,46.7,79874.0,44.0899,44.1088,43.9863,43.9957,79874.0
2019-08-07 15:50:00,46.7,46.71,46.61,46.62,108225.0,43.9957,44.0052,43.9109,43.9204,108225.0
2019-08-07 15:55:00,46.61,46.83,46.61,46.67,370968.0,43.9109,44.1182,43.9109,43.9675,370968.0
2019-08-08 09:30:00,47.09,47.37,46.94,47.27,273028.0,44.3632,44.6269,44.2218,44.5327,273028.0
2019-08-08 09:35:00,47.29,47.31,47.0,47.2,89073.0,44.5516,44.5704,44.2784,44.4668,89073.0
2019-08-08 09:40:00,47.2,47.2,46.89,46.96,43214.0,44.4668,44.4668,44.1747,44.2407,43214.0
2019-08-08 09:45:00,46.97,47.12,46.96,47.09,58999.0,44.2501,44.3914,44.2407,44.3632,58999.0
2019-08-08 09:50:00,47.09,47.21,46.9,47.21,75181.0,44.3632,44.4762,44.1842,44.4762,75181.0
2019-08-08 09:55:00,47.22,47.31,47.18,47.19,48468.0,44.4856,44.5704,44.4479,44.4574,48468.0
2019-08-08 10:00:00,47.2,47.25,47.12,47.16,48261.0,44.4668,44.5139,44.3914,44.4291,48261.0
2019-08-08 10:05:00,47.17,47.32,47.13,47.2,79535.0,44.4385,44.5798,44.4008,44.4668,79535.0
2019-08-08 10:10:00,47.21,47.41,47.2,47.41,36677.0,44.4762,44.6646,44.4668,44.6646,36677.0
2019-08-08 10:15:00,47.42,47.61,47.39,47.55,188431.0,44.674,44.853,44.6458,44.7965,188431.0
2019-08-08 10:20:00,47.55,47.72,47.5,47.52,96889.0,44.7965,44.9567,44.7494,44.7683,96889.0
2019-08-08 10:25:00,47.51,47.57,47.5,47.55,55522.0,44.7588,44.8154,44.7494,44.7965,55522.0
2019-08-08 10:30:00,47.55,47.68,47.54,47.65,137311.0,44.7965,44.919,44.7871,44.8907,137311.0
2019-08-08 10:35:00,47.65,47.75,47.64,47.66,78551.0,44.8907,44.9849,44.8813,44.9001,78551.0
2019-08-08 10:40:00,47.66,47.7,47.62,47.7,47013.0,44.9001,44.9378,44.8625,44.9378,47013.0
2019-08-08 10:45:00,47.72,47.74,47.62,47.65,47238.0,44.9567,44.9755,44.8625,44.8907,47238.0
2019-08-08 10:50:00,47.64,47.73,47.64,47.73,52096.0,44.8813,44.9661,44.8813,44.9661,52096.0
2019-08-08 10:55:00,47.73,47.85,47.72,47.79,71621.0,44.9661,45.0791,44.9567,45.0226,71621.0
2019-08-08 11:00:00,47.78,47.79,47.7,47.79,51871.0,45.0132,45.0226,44.9378,45.0226,51871.0
2019-08-08 11:05:00,47.79,47.8,47.72,47.78,43188.0,45.0226,45.032,44.9567,45.0132,43188.0
2019-08-08 11:10:00,47.77,47.82,47.73,47.75,33847.0,45.0038,45.0509,44.9661,44.9849,33847.0
2019-08-08 11:15:00,47.76,47.84,47.75,47.78,53575.0,44.9944,45.0697,44.9849,45.0132,53575.0
2019-08-08 11:20:00,47.78,47.86,47.75,47.79,57914.0,45.0132,45.0886,44.9849,45.0226,57914.0
2019-08-08 11:25:00,47.78,47.79,47.65,47.66,70338.0,45.0132,45.0226,44.8907,44.9001,70338.0
2019-08-08 11:30:00,47.67,47.76,47.61,47.75,44683.0,44.9096,44.9944,44.853,44.9849,44683.0
2019-08-08 11:35:00,47.76,47.85,47.74,47.83,35180.0,44.9944,45.0791,44.9755,45.0603,35180.0
2019-08-08 11:40:00,47.84,47.88,47.82,47.86,50187.0,45.0697,45.1074,45.0509,45.0886,50187.0
2019-08-08 11:45:00,47.86,47.87,47.8,47.8,30863.0,45.0886,45.098,45.032,45.032,30863.0
2019-08-08 11:50:00,47.8,47.82,47.77,47.82,49090.0,45.032,45.0509,45.0038,45.0509,49090.0
2019-08-08 11:55:00,47.82,47.83,47.74,47.76,36449.0,45.0509,45.0603,44.9755,44.9944,36449.0
2019-08-08 12:00:00,47.76,47.84,47.7,47.71,82021.0,44.9944,45.0697,44.9378,44.9472,82021.0
2019-08-08 12:05:00,47.71,47.77,47.7,47.75,27529.0,44.9472,45.0038,44.9378,44.9849,27529.0
2019-08-08 12:10:00,47.75,47.77,47.72,47.73,39088.0,44.9849,45.0038,44.9567,44.9661,39088.0
2019-08-08 12:15:00,47.73,47.77,47.71,47.77,37519.0,44.9661,45.0038,44.9472,45.0038,37519.0
2019-08-08 12:20:00,47.76,47.79,47.75,47.77,32899.0,44.9944,45.0226,44.9849,45.0038,32899.0
2019-08-08 12:25:00,47.77,47.8,47.74,47.75,22511.0,45.0038,45.032,44.9755,44.9849,22511.0
2019-08-08 12:30:00,47.76,47.78,47.73,47.78,21009.0,44.9944,45.0132,44.9661,45.0132,21009.0
2019-08-08 12:35:00,47.78,47.8,47.71,47.74,39199.0,45.0132,45.032,44.9472,44.9755,39199.0
2019-08-08 12:40:00,47.75,47.77,47.71,47.75,30586.0,44.9849,45.0038,44.9472,44.9849,30586.0
2019-08-08 12:45:00,47.74,47.81,47.74,47.81,18352.0,44.9755,45.0415,44.9755,45.0415,18352.0
2019-08-08 12:50:00,47.8,47.86,47.78,47.81,43590.0,45.032,45.0886,45.0132,45.0415,43590.0
2019-08-08 12:55:00,47.81,47.85,47.8,47.84,28249.0,45.0415,45.0791,45.032,45.0697,28249.0
2019-08-08 13:00:00,47.84,47.89,47.8,47.87,30845.0,45.0697,45.1168,45.032,45.098,30845.0
2019-08-08 13:05:00,47.87,47.88,47.77,47.8,33809.0,45.098,45.1074,45.0038,45.032,33809.0
2019-08-08 13:10:00,47.79,47.81,47.77,47.8,26293.0,45.0226,45.0415,45.0038,45.032,26293.0
2019-08-08 13:15:00,47.8,47.81,47.77,47.79,15420.0,45.032,45.0415,45.0038,45.0226,15420.0
2019-08-08 13:20:00,47.79,47.84,47.75,47.82,57552.0,45.0226,45.0697,44.9849,45.0509,57552.0
2019-08-08 13:25:00,47.83,47.83,47.77,47.78,19154.0,45.0603,45.0603,45.0038,45.0132,19154.0
2019-08-08 13:30:00,47.78,47.82,47.77,47.79,20576.0,45.0132,45.0509,45.0038,45.0226,20576.0
2019-08-08 13:35:00,47.79,47.85,47.79,47.84,18017.0,45.0226,45.0791,45.0226,45.0697,18017.0
2019-08-08 13:40:00,47.83,47.85,47.82,47.84,19633.0,45.0603,45.0791,45.0509,45.0697,19633.0
2019-08-08 13:45:00,47.84,47.86,47.82,47.84,26291.0,45.0697,45.0886,45.0509,45.0697,26291.0
2019-08-08 13:50:00,47.84,47.94,47.81,47.93,43977.0,45.0697,45.1639,45.0415,45.1545,43977.0
2019-08-08 13:55:00,47.94,47.95,47.86,47.89,46546.0,45.1639,45.1734,45.0886,45.1168,46546.0
2019-08-08 14:00:00,47.88,47.89,47.8,47.81,42063.0,45.1074,45.1168,45.032,45.0415,42063.0
2019-08-08 14:05:00,47.8,47.82,47.76,47.78,31406.0,45.032,45.0509,44.9944,45.0132,31406.0
2019-08-08 14:10:00,47.78,47.88,47.77,47.87,32093.0,45.0132,45.1074,45.0038,45.098,32093.0
2019-08-08 14:15:00,47.87,47.89,47.79,47.8,30870.0,45.098,45.1168,45.0226,45.032,30870.0
2019-08-08 14:20:00,47.81,47.82,47.77,47.78,18855.0,45.0415,45.0509,45.0038,45.0132,18855.0
2019-08-08 14:25:00,47.79,47.82,47.78,47.8,17353.0,45.0226,45.0509,45.0132,45.032,17353.0
2019-08-08 14:30:00,47.81,47.9,47.81,47.86,30683.0,45.0415,45.1262,45.0415,45.0886,30683.0
2019-08-08 14:35:00,47.87,47.89,47.84,47.87,23744.0,45.098,45.1168,45.0697,45.098,23744.0
2019-08-08 14:40:00,47.87,47.93,47.85,47.92,31633.0,45.098,45.1545,45.0791,45.1451,31633.0
2019-08-08 14:45:00,47.92,47.92,47.7,47.75,36011.0,45.1451,45.1451,44.9378,44.9849,36011.0
2019-08-08 14:50:00,47.76,47.83,47.74,47.8,28269.0,44.9944,45.0603,44.9755,45.032,28269.0
2019-08-08 14:55:00,47.79,47.83,47.78,47.81,26928.0,45.0226,45.0603,45.0132,45.0415,26928.0
2019-08-08 15:00:00,47.8,47.86,47.78,47.86,25451.0,45.032,45.0886,45.0132,45.0886,25451.0
2019-08-08 15:05:00,47.85,47.89,47.84,47.87,31775.0,45.0791,45.1168,45.0697,45.098,31775.0
2019-08-08 15:10:00,47.86,47.87,47.79,47.81,29835.0,45.0886,45.098,45.0226,45.0415,29835.0
2019-08-08 15:15:00,47.81,47.83,47.78,47.79,37457.0,45.0415,45.0603,45.0132,45.0226,37457.0
2019-08-08 15:20:00,47.79,47.81,47.75,47.79,29213.0,45.0226,45.0415,44.9849,45.0226,29213.0
2019-08-08 15:25:00,47.79,47.8,47.75,47.76,39427.0,45.0226,45.032,44.9849,44.9944,39427.0
2019-08-08 15:30:00,47.75,47.81,47.74,47.79,52797.0,44.9849,45.0415,44.9755,45.0226,52797.0
2019-08-08 15:35:00,47.78,47.83,47.75,47.79,80815.0,45.0132,45.0603,44.9849,45.0226,80815.0
2019-08-08 15:40:00,47.79,47.9,47.78,47.86,94407.0,45.0226,45.1262,45.0132,45.0886,94407.0
2019-08-08 15:45:00,47.86,47.91,47.84,47.84,87360.0,45.0886,45.1357,45.0697,45.0697,87360.0
2019-08-08 15:50:00,47.84,47.87,47.76,47.79,126529.0,45.0697,45.098,44.9944,45.0226,126529.0
2019-08-08 15:55:00,47.78,47.87,47.73,47.85,408497.0,45.0132,45.098,44.9661,45.0791,408497.0
2019-08-09 09:30:00,47.54,47.54,47.22,47.33,126882.0,44.7871,44.7871,44.4856,44.5893,126882.0
2019-08-09 09:35:00,47.32,47.32,47.1,47.12,68447.0,44.5798,44.5798,44.3726,44.3914,68447.0
2019-08-09 09:40:00,47.13,47.24,46.94,47.18,95341.0,44.4008,44.5045,44.2218,44.4479,95341.0
2019-08-09 09:45:00,47.18,47.24,47.13,47.13,125985.0,44.4479,44.5045,44.4008,44.4008,125985.0
2019-08-09 09:50:00,47.12,47.13,46.99,47.07,66149.0,44.3914,44.4008,44.2689,44.3443,66149.0
2019-08-09 09:55:00,47.06,47.06,46.91,47.01,47025.0,44.3349,44.3349,44.1936,44.2878,47025.0
2019-08-09 10:00:00,47.01,47.07,46.94,47.06,49706.0,44.2878,44.3443,44.2218,44.3349,49706.0
2019-08-09 10:05:00,47.08,47.13,46.56,46.76,140445.0,44.3537,44.4008,43.8638,44.0523,140445.0
2019-08-09 10:10:00,46.75,46.97,46.74,46.91,45738.0,44.0428,44.2501,44.0334,44.1936,45738.0
2019-08-09 10:15:00,46.93,47.05,46.9,46.9,38400.0,44.2124,44.3255,44.1842,44.1842,38400.0
2019-08-09 10:20:00,46.88,46.98,46.82,46.88,112786.0,44.1653,44.2595,44.1088,44.1653,112786.0
2019-08-09 10:25:00,46.88,46.91,46.79,46.82,76666.0,44.1653,44.1936,44.0805,44.1088,76666.0
2019-08-09 10:30:00,46.81,46.87,46.71,46.75,75661.0,44.0994,44.1559,44.0052,44.0428,75661.0
2019-08-09 10:35:00,46.74,46.94,46.74,46.87,47143.0,44.0334,44.2218,44.0334,44.1559,47143.0
2019-08-09 10:40:00,46.86,46.93,46.79,46.83,70701.0,44.1465,44.2124,44.0805,44.1182,70701.0
2019-08-09 10:45:00,46.83,46.93,46.78,46.89,57372.0,44.1182,44.2124,44.0711,44.1747,57372.0
2019-08-09 10:50:00,46.91,47.09,46.91,47.04,26095.0,44.1936,44.3632,44.1936,44.316,26095.0
2019-08-09 10:55:00,47.01,47.08,46.99,47.0,20777.0,44.2878,44.3537,44.2689,44.2784,20777.0
2019-08-09 11:00:00,46.99,46.99,46.8,46.83,22440.0,44.2689,44.2689,44.0899,44.1182,22440.0
2019-08-09 11:05:00,46.82,46.84,46.75,46.76,18725.0,44.1088,44.1276,44.0428,44.0523,18725.0
2019-08-09 11:10:00,46.76,46.9,46.76,46.9,16033.0,44.0523,44.1842,44.0523,44.1842,16033.0
2019-08-09 11:15:00,46.89,46.97,46.86,46.87,15532.0,44.1747,44.2501,44.1465,44.1559,15532.0
2019-08-09 11:20:00,46.87,46.9,46.81,46.81,20906.0,44.1559,44.1842,44.0994,44.0994,20906.0
2019-08-09 11:25:00,46.81,46.85,46.67,46.67,57381.0,44.0994,44.137,43.9675,43.9675,57381.0
2019-08-09 11:30:00,46.67,46.76,46.67,46.75,38768.0,43.9675,44.0523,43.9675,44.0428,38768.0
2019-08-09 11:35:00,46.74,46.78,46.7,46.72,27155.0,44.0334,44.0711,43.9957,44.0146,27155.0
2019-08-09 11:40:00,46.72,46.86,46.69,46.81,27667.0,44.0146,44.1465,43.9863,44.0994,27667.0
2019-08-09 11:45:00,46.81,46.91,46.78,46.91,17886.0,44.0994,44.1936,44.0711,44.1936,17886.0
2019-08-09 11:50:00,46.9,46.9,46.77,46.77,16937.0,44.1842,44.1842,44.0617,44.0617,16937.0
2019-08-09 11:55:00,46.77,46.8,46.68,46.75,36870.0,44.0617,44.0899,43.9769,44.0428,36870.0
2019-08-09 12:00:00,46.74,46.84,46.74,46.83,41798.0,44.0334,44.1276,44.0334,44.1182,41798.0
2019-08-09 12:05:00,46.85,46.86,46.8,46.85,35034.0,44.137,44.1465,44.0899,44.137,35034.0
2019-08-09 12:10:00,46.84,46.85,46.82,46.83,13815.0,44.1276,44.137,44.1088,44.1182,13815.0
2019-08-09 12:15:00,46.82,46.82,46.74,46.75,29661.0,44.1088,44.1088,44.0334,44.0428,29661.0
2019-08-09 12:20:00,46.74,46.81,46.72,46.81,20374.0,44.0334,44.0994,44.0146,44.0994,20374.0
2019-08-09 12:25:00,46.8,46.81,46.73,46.76,20932.0,44.0899,44.0994,44.024,44.0523,20932.0
2019-08-09 12:30:00,46.76,46.77,46.74,46.75,19648.0,44.0523,44.0617,44.0334,44.0428,19648.0
2019-08-09 12:35:00,46.76,46.8,46.71,46.8,22366.0,44.0523,44.0899,44.0052,44.0899,22366.0
2019-08-09 12:40:00,46.81,46.9,46.78,46.88,47056.0,44.0994,44.1842,44.0711,44.1653,47056.0
2019-08-09 12:45:00,46.89,46.91,46.85,46.89,17574.0,44.1747,44.1936,44.137,44.1747,17574.0
2019-08-09 12:50:00,46.9,47.12,46.89,47.12,64395.0,44.1842,44.3914,44.1747,44.3914,64395.0
2019-08-09 12:55:00,47.12,47.23,47.04,47.09,72190.0,44.3914,44.495,44.316,44.3632,72190.0
2019-08-09 13:00:00,47.08,47.15,47.08,47.14,28787.0,44.3537,44.4197,44.3537,44.4103,28787.0
2019-08-09 13:05:00,47.14,47.15,47.09,47.14,16557.0,44.4103,44.4197,44.3632,44.4103,16557.0
2019-08-09 13:10:00,47.11,47.19,47.09,47.18,27258.0,44.382,44.4574,44.3632,44.4479,27258.0
2019-08-09 13:15:00,47.17,47.26,47.14,47.23,32219.0,44.4385,44.5233,44.4103,44.495,32219.0
2019-08-09 13:20:00,47.23,47.36,47.23,47.29,45318.0,44.495,44.6175,44.495,44.5516,45318.0
2019-08-09 13:25:00,47.29,47.39,47.28,47.36,34929.0,44.5516,44.6458,44.5421,44.6175,34929.0
2019-08-09 13:30:00,47.36,47.53,47.36,47.46,74906.0,44.6175,44.7777,44.6175,44.7117,74906.0
2019-08-09 13:35:00,47.46,47.48,47.41,47.43,16863.0,44.7117,44.7306,44.6646,44.6835,16863.0
2019-08-09 13:40:00,47.44,47.48,47.44,47.47,15085.0,44.6929,44.7306,44.6929,44.7211,15085.0
2019-08-09 13:45:00,47.47,47.49,47.43,47.48,33820.0,44.7211,44.74,44.6835,44.7306,33820.0
2019-08-09 13:50:00,47.47,47.48,47.38,47.41,35621.0,44.7211,44.7306,44.6364,44.6646,35621.0
2019-08-09 13:55:00,47.41,47.42,47.29,47.36,48056.0,44.6646,44.674,44.5516,44.6175,48056.0
2019-08-09 14:00:00,47.36,47.37,47.3,47.35,24058.0,44.6175,44.6269,44.561,44.6081,24058.0
2019-08-09 14:05:00,47.35,47.4,47.31,47.35,26099.0,44.6081,44.6552,44.5704,44.6081,26099.0
2019-08-09 14:10:00,47.36,47.37,47.27,47.28,28909.0,44.6175,44.6269,44.5327,44.5421,28909.0
2019-08-09 14:15:00,47.29,47.32,47.24,47.27,26188.0,44.5516,44.5798,44.5045,44.5327,26188.0
2019-08-09 14:20:00,47.26,47.37,47.25,47.37,38533.0,44.5233,44.6269,44.5139,44.6269,38533.0
2019-08-09 14:25:00,47.37,47.41,47.35,47.38,20702.0,44.6269,44.6646,44.6081,44.6364,20702.0
2019-08-09 14:30:00,47.4,47.42,47.35,47.35,18683.0,44.6552,44.674,44.6081,44.6081,18683.0
2019-08-09 14:35:00,47.35,47.36,47.28,47.32,36085.0,44.6081,44.6175,44.5421,44.5798,36085.0
2019-08-09 14:40:00,47.32,47.36,47.31,47.32,23261.0,44.5798,44.6175,44.5704,44.5798,23261.0
2019-08-09 14:45:00,47.32,47.36,47.3,47.3,55239.0,44.5798,44.6175,44.561,44.561,55239.0
2019-08-09 14:50:00,47.29,47.29,47.24,47.29,26090.0,44.5516,44.5516,44.5045,44.5516,26090.0
2019-08-09 14:55:00,47.28,47.36,47.28,47.32,37003.0,44.5421,44.6175,44.5421,44.5798,37003.0
2019-08-09 15:00:00,47.32,47.4,47.29,47.4,52216.0,44.5798,44.6552,44.5516,44.6552,52216.0
2019-08-09 15:05:00,47.4,47.49,47.38,47.46,35761.0,44.6552,44.74,44.6364,44.7117,35761.0
2019-08-09 15:10:00,47.45,47.46,47.41,47.45,37301.0,44.7023,44.7117,44.6646,44.7023,37301.0
2019-08-09 15:15:00,47.45,47.46,47.35,47.37,29266.0,44.7023,44.7117,44.6081,44.6269,29266.0
2019-08-09 15:20:00,47.37,47.4,47.33,47.39,29946.0,44.6269,44.6552,44.5893,44.6458,29946.0
2019-08-09 15:25:00,47.4,47.41,47.33,47.36,42494.0,44.6552,44.6646,44.5893,44.6175,42494.0
2019-08-09 15:30:00,47.35,47.43,47.33,47.37,52345.0,44.6081,44.6835,44.5893,44.6269,52345.0
2019-08-09 15:35:00,47.37,47.41,47.36,47.41,35436.0,44.6269,44.6646,44.6175,44.6646,35436.0
2019-08-09 15:40:00,47.4,47.41,47.35,47.36,38909.0,44.6552,44.6646,44.6081,44.6175,38909.0
2019-08-09 15:45:00,47.36,47.37,47.31,47.32,112166.0,44.6175,44.6269,44.5704,44.5798,112166.0
2019-08-09 15:50:00,47.31,47.37,47.31,47.32,127638.0,44.5704,44.6269,44.5704,44.5798,127638.0
2019-08-09 15:55:00,47.31,47.32,47.12,47.15,582902.0,44.5704,44.5798,44.3914,44.4197,582902.0
2019-08-12 09:30:00,46.98,46.98,46.62,46.72,135918.0,44.2595,44.2595,43.9204,44.0146,135918.0
2019-08-12 09:35:00,46.69,46.85,46.51,46.81,45990.0,43.9863,44.137,43.8167,44.0994,45990.0
2019-08-12 09:40:00,46.82,47.03,46.76,47.03,50859.0,44.1088,44.3066,44.0523,44.3066,50859.0
2019-08-12 09:45:00,47.03,47.09,46.94,46.97,55049.0,44.3066,44.3632,44.2218,44.2501,55049.0
2019-08-12 09:50:00,46.98,47.06,46.89,46.91,57117.0,44.2595,44.3349,44.1747,44.1936,57117.0
2019-08-12 09:55:00,46.9,47.01,46.82,46.82,32159.0,44.1842,44.2878,44.1088,44.1088,32159.0
2019-08-12 10:00:00,46.81,46.91,46.75,46.75,57269.0,44.0994,44.1936,44.0428,44.0428,57269.0
2019-08-12 10:05:00,46.74,46.75,46.57,46.58,79131.0,44.0334,44.0428,43.8733,43.8827,79131.0
2019-08-12 10:10:00,46.6,46.74,46.53,46.74,86111.0,43.9015,44.0334,43.8356,44.0334,86111.0
2019-08-12 10:15:00,46.73,46.8,46.68,46.75,75754.0,44.024,44.0899,43.9769,44.0428,75754.0
2019-08-12 10:20:00,46.74,46.86,46.74,46.85,53025.0,44.0334,44.1465,44.0334,44.137,53025.0
2019-08-12 10:25:00,46.85,46.88,46.76,46.77,48898.0,44.137,44.1653,44.0523,44.0617,48898.0
2019-08-12 10:30:00,46.77,46.88,46.76,46.78,33859.0,44.0617,44.1653,44.0523,44.0711,33859.0
2019-08-12 10:35:00,46.78,46.79,46.59,46.64,98374.0,44.0711,44.0805,43.8921,43.9392,98374.0
2019-08-12 10:40:00,46.64,46.67,46.51,46.53,64336.0,43.9392,43.9675,43.8167,43.8356,64336.0
2019-08-12 10:45:00,46.52,46.53,46.46,46.5,76289.0,43.8262,43.8356,43.7696,43.8073,76289.0
2019-08-12 10:50:00,46.5,46.57,46.47,46.57,56711.0,43.8073,43.8733,43.7791,43.8733,56711.0
2019-08-12 10:55:00,46.57,46.61,46.54,46.56,39252.0,43.8733,43.9109,43.845,43.8638,39252.0
2019-08-12 11:00:00,46.56,46.56,46.42,46.43,37997.0,43.8638,43.8638,43.7319,43.7414,37997.0
2019-08-12 11:05:00,46.44,46.47,46.4,46.45,69229.0,43.7508,43.7791,43.7131,43.7602,69229.0
2019-08-12 11:10:00,46.45,46.45,46.26,46.27,70704.0,43.7602,43.7602,43.5812,43.5906,70704.0
2019-08-12 11:15:00,46.28,46.48,46.27,46.47,59679.0,43.6001,43.7885,43.5906,43.7791,59679.0
2019-08-12 11:20:00,46.48,46.6,46.48,46.54,161801.0,43.7885,43.9015,43.7885,43.845,161801.0
2019-08-12 11:25:00,46.54,46.56,46.49,46.55,49994.0,43.845,43.8638,43.7979,43.8544,49994.0
2019-08-12 11:30:00,46.54,46.63,46.47,46.49,49686.0,43.845,43.9298,43.7791,43.7979,49686.0
2019-08-12 11:35:00,46.5,46.53,46.46,46.5,42856.0,43.8073,43.8356,43.7696,43.8073,42856.0
2019-08-12 11:40:00,46.49,46.62,46.49,46.61,133653.0,43.7979,43.9204,43.7979,43.9109,133653.0
2019-08-12 11:45:00,46.61,46.71,46.6,46.62,124634.0,43.9109,44.0052,43.9015,43.9204,124634.0
2019-08-12 11:50:00,46.63,46.63,46.57,46.6,25208.0,43.9298,43.9298,43.8733,43.9015,25208.0
2019-08-12 11:55:00,46.62,46.62,46.57,46.58,14220.0,43.9204,43.9204,43.8733,43.8827,14220.0
2019-08-12 12:00:00,46.57,46.57,46.45,46.48,29533.0,43.8733,43.8733,43.7602,43.7885,29533.0
2019-08-12 12:05:00,46.48,46.53,46.44,46.51,26563.0,43.7885,43.8356,43.7508,43.8167,26563.0
2019-08-12 12:10:00,46.51,46.56,46.5,46.54,34397.0,43.8167,43.8638,43.8073,43.845,34397.0
2019-08-12 12:15:00,46.53,46.54,46.48,46.53,22572.0,43.8356,43.845,43.7885,43.8356,22572.0
2019-08-12 12:20:00,46.54,46.59,46.54,46.56,19257.0,43.845,43.8921,43.845,43.8638,19257.0
2019-08-12 12:25:00,46.55,46.62,46.54,46.61,53299.0,43.8544,43.9204,43.845,43.9109,53299.0
2019-08-12 12:30:00,46.61,46.64,46.59,46.6,44390.0,43.9109,43.9392,43.8921,43.9015,44390.0
2019-08-12 12:35:00,46.59,46.64,46.57,46.61,47285.0,43.8921,43.9392,43.8733,43.9109,47285.0
2019-08-12 12:40:00,46.61,46.62,46.5,46.55,61006.0,43.9109,43.9204,43.8073,43.8544,61006.0
2019-08-12 12:45:00,46.55,46.56,46.51,46.54,16431.0,43.8544,43.8638,43.8167,43.845,16431.0
2019-08-12 12:50:00,46.54,46.55,46.49,46.51,18792.0,43.845,43.8544,43.7979,43.8167,18792.0
2019-08-12 12:55:00,46.5,46.6,46.49,46.58,30726.0,43.8073,43.9015,43.7979,43.8827,30726.0
2019-08-12 13:00:00,46.59,46.59,46.54,46.55,27729.0,43.8921,43.8921,43.845,43.8544,27729.0
2019-08-12 13:05:00,46.54,46.6,46.54,46.56,27522.0,43.845,43.9015,43.845,43.8638,27522.0
2019-08-12 13:10:00,46.55,46.61,46.55,46.6,24905.0,43.8544,43.9109,43.8544,43.9015,24905.0
2019-08-12 13:15:00,46.61,46.62,46.47,46.5,32647.0,43.9109,43.9204,43.7791,43.8073,32647.0
2019-08-12 13:20:00,46.5,46.53,46.46,46.47,72813.0,43.8073,43.8356,43.7696,43.7791,72813.0
2019-08-12 13:25:00,46.47,46.53,46.45,46.48,18763.0,43.7791,43.8356,43.7602,43.7885,18763.0
2019-08-12 13:30:00,46.5,46.53,46.47,46.53,23852.0,43.8073,43.8356,43.7791,43.8356,23852.0
2019-08-12 13:35:00,46.52,46.53,46.43,46.45,49639.0,43.8262,43.8356,43.7414,43.7602,49639.0
2019-08-12 13:40:00,46.44,46.51,46.43,46.46,74446.0,43.7508,43.8167,43.7414,43.7696,74446.0
2019-08-12 13:45:00,46.47,46.48,46.44,46.45,20601.0,43.7791,43.7885,43.7508,43.7602,20601.0
2019-08-12 13:50:00,46.46,46.48,46.42,46.48,33873.0,43.7696,43.7885,43.7319,43.7885,33873.0
2019-08-12 13:55:00,46.48,46.49,46.43,46.45,27485.0,43.7885,43.7979,43.7414,43.7602,27485.0
2019-08-12 14:00:00,46.45,46.47,46.42,46.45,23719.0,43.7602,43.7791,43.7319,43.7602,23719.0
2019-08-12 14:05:00,46.44,46.45,46.4,46.43,23904.0,43.7508,43.7602,43.7131,43.7414,23904.0
2019-08-12 14:10:00,46.43,46.5,46.42,46.49,50478.0,43.7414,43.8073,43.7319,43.7979,50478.0
2019-08-12 14:15:00,46.5,46.52,46.41,46.41,33110.0,43.8073,43.8262,43.7225,43.7225,33110.0
2019-08-12 14:20:00,46.41,46.42,46.36,46.39,27019.0,43.7225,43.7319,43.6754,43.7037,27019.0
2019-08-12 14:25:00,46.39,46.4,46.32,46.36,47413.0,43.7037,43.7131,43.6377,43.6754,47413.0
2019-08-12 14:30:00,46.36,46.41,46.35,46.37,65419.0,43.6754,43.7225,43.666,43.6848,65419.0
2019-08-12 14:35:00,46.37,46.42,46.33,46.34,83874.0,43.6848,43.7319,43.6472,43.6566,83874.0
2019-08-12 14:40:00,46.34,46.36,46.23,46.28,177679.0,43.6566,43.6754,43.553,43.6001,177679.0
2019-08-12 14:45:00,46.29,46.34,46.27,46.32,88281.0,43.6095,43.6566,43.5906,43.6377,88281.0
2019-08-12 14:50:00,46.33,46.39,46.33,46.35,42583.0,43.6472,43.7037,43.6472,43.666,42583.0
2019-08-12 14:55:00,46.35,46.35,46.26,46.33,107509.0,43.666,43.666,43.5812,43.6472,107509.0
2019-08-12 15:00:00,46.32,46.39,46.28,46.35,88686.0,43.6377,43.7037,43.6001,43.666,88686.0
2019-08-12 15:05:00,46.34,46.45,46.33,46.4,63883.0,43.6566,43.7602,43.6472,43.7131,63883.0
2019-08-12 15:10:00,46.4,46.45,46.38,46.4,38304.0,43.7131,43.7602,43.6943,43.7131,38304.0
2019-08-12 15:15:00,46.4,46.52,46.4,46.49,57275.0,43.7131,43.8262,43.7131,43.7979,57275.0
2019-08-12 15:20:00,46.48,46.53,46.45,46.48,63613.0,43.7885,43.8356,43.7602,43.7885,63613.0
2019-08-12 15:25:00,46.48,46.5,46.42,46.5,145513.0,43.7885,43.8073,43.7319,43.8073,145513.0
2019-08-12 15:30:00,46.49,46.53,46.41,46.45,138915.0,43.7979,43.8356,43.7225,43.7602,138915.0
2019-08-12 15:35:00,46.45,46.49,46.39,46.48,239649.0,43.7602,43.7979,43.7037,43.7885,239649.0
2019-08-12 15:40:00,46.48,46.54,46.47,46.49,157535.0,43.7885,43.845,43.7791,43.7979,157535.0
2019-08-12 15:45:00,46.49,46.51,46.38,46.39,106807.0,43.7979,43.8167,43.6943,43.7037,106807.0
2019-08-12 15:50:00,46.4,46.46,46.39,46.43,134595.0,43.7131,43.7696,43.7037,43.7414,134595.0
2019-08-12 15:55:00,46.43,46.47,46.41,46.45,458241.0,43.7414,43.7791,43.7225,43.7602,458241.0
2019-08-13 09:30:00,46.43,46.43,46.07,46.13,130611.0,43.7414,43.7414,43.4022,43.4587,130611.0
2019-08-13 09:35:00,46.18,46.82,46.17,46.77,118856.0,43.5058,44.1088,43.4964,44.0617,118856.0
2019-08-13 09:40:00,46.78,46.89,46.64,46.76,95852.0,44.0711,44.1747,43.9392,44.0523,95852.0
2019-08-13 09:45:00,46.75,47.64,46.68,47.61,238642.0,44.0428,44.8813,43.9769,44.853,238642.0
2019-08-13 09:50:00,47.65,47.72,47.48,47.68,260191.0,44.8907,44.9567,44.7306,44.919,260191.0
2019-08-13 09:55:00,47.68,47.87,47.48,47.65,481723.0,44.919,45.098,44.7306,44.8907,481723.0
2019-08-13 10:00:00,47.65,47.69,47.38,47.53,168331.0,44.8907,44.9284,44.6364,44.7777,168331.0
2019-08-13 10:05:00,47.53,47.79,47.5,47.76,169946.0,44.7777,45.0226,44.7494,44.9944,169946.0
2019-08-13 10:10:00,47.75,47.83,47.66,47.8,154206.0,44.9849,45.0603,44.9001,45.032,154206.0
2019-08-13 10:15:00,47.8,48.02,47.77,48.02,187424.0,45.032,45.2393,45.0038,45.2393,187424.0
2019-08-13 10:20:00,48.02,48.06,47.92,48.0,304877.0,45.2393,45.277,45.1451,45.2205,304877.0
2019-08-13 10:25:00,48.0,48.17,47.94,48.04,151804.0,45.2205,45.3806,45.1639,45.2581,151804.0
2019-08-13 10:30:00,48.04,48.09,47.9,47.97,104874.0,45.2581,45.3052,45.1262,45.1922,104874.0
2019-08-13 10:35:00,47.96,48.0,47.87,47.91,102534.0,45.1828,45.2205,45.098,45.1357,102534.0
2019-08-13 10:40:00,47.9,47.94,47.82,47.89,89490.0,45.1262,45.1639,45.0509,45.1168,89490.0
2019-08-13 10:45:00,47.9,47.96,47.82,47.86,87245.0,45.1262,45.1828,45.0509,45.0886,87245.0
2019-08-13 10:50:00,47.87,48.0,47.83,47.95,97799.0,45.098,45.2205,45.0603,45.1734,97799.0
2019-08-13 10:55:00,47.95,47.96,47.7,47.72,97734.0,45.1734,45.1828,44.9378,44.9567,97734.0
2019-08-13 11:00:00,47.7,47.85,47.67,47.71,86000.0,44.9378,45.0791,44.9096,44.9472,86000.0
2019-08-13 11:05:00,47.71,47.83,47.68,47.82,69364.0,44.9472,45.0603,44.919,45.0509,69364.0
2019-08-13 11:10:00,47.82,47.85,47.75,47.8,37683.0,45.0509,45.0791,44.9849,45.032,37683.0
2019-08-13 11:15:00,47.8,47.81,47.52,47.56,110826.0,45.032,45.0415,44.7683,44.8059,110826.0
2019-08-13 11:20:00,47.56,47.63,47.52,47.56,67606.0,44.8059,44.8719,44.7683,44.8059,67606.0
2019-08-13 11:25:00,47.55,47.68,47.52,47.67,60775.0,44.7965,44.919,44.7683,44.9096,60775.0
2019-08-13 11:30:00,47.67,47.69,47.51,47.59,126274.0,44.9096,44.9284,44.7588,44.8342,126274.0
2019-08-13 11:35:00,47.59,47.84,47.58,47.77,108985.0,44.8342,45.0697,44.8248,45.0038,108985.0
2019-08-13 11:40:00,47.78,47.86,47.78,47.84,89074.0,45.0132,45.0886,45.0132,45.0697,89074.0
2019-08-13 11:45:00,47.84,47.87,47.79,47.8,95187.0,45.0697,45.098,45.0226,45.032,95187.0
2019-08-13 11:50:00,47.8,47.83,47.75,47.81,66678.0,45.032,45.0603,44.9849,45.0415,66678.0
2019-08-13 11:55:00,47.82,47.91,47.74,47.91,52205.0,45.0509,45.1357,44.9755,45.1357,52205.0
2019-08-13 12:00:00,47.91,48.06,47.89,47.98,108436.0,45.1357,45.277,45.1168,45.2016,108436.0
2019-08-13 12:05:00,47.99,48.06,47.93,48.03,47826.0,45.211,45.277,45.1545,45.2487,47826.0
2019-08-13 12:10:00,48.02,48.13,48.02,48.13,36935.0,45.2393,45.3429,45.2393,45.3429,36935.0
2019-08-13 12:15:00,48.14,48.14,48.06,48.11,47026.0,45.3523,45.3523,45.277,45.3241,47026.0
2019-08-13 12:20:00,48.1,48.16,48.09,48.09,34311.0,45.3147,45.3712,45.3052,45.3052,34311.0
2019-08-13 12:25:00,48.07,48.09,48.03,48.05,31333.0,45.2864,45.3052,45.2487,45.2676,31333.0
2019-08-13 12:30:00,48.06,48.08,47.92,47.95,31866.0,45.277,45.2958,45.1451,45.1734,31866.0
2019-08-13 12:35:00,47.95,48.01,47.95,47.98,51159.0,45.1734,45.2299,45.1734,45.2016,51159.0
2019-08-13 12:40:00,47.98,48.04,47.96,47.98,28341.0,45.2016,45.2581,45.1828,45.2016,28341.0
2019-08-13 12:45:00,47.97,48.0,47.94,47.95,24519.0,45.1922,45.2205,45.1639,45.1734,24519.0
2019-08-13 12:50:00,47.94,48.01,47.92,47.93,37107.0,45.1639,45.2299,45.1451,45.1545,37107.0
2019-08-13 12:55:00,47.93,47.99,47.88,47.98,43082.0,45.1545,45.211,45.1074,45.2016,43082.0
2019-08-13 13:00:00,47.98,48.08,47.95,48.06,49219.0,45.2016,45.2958,45.1734,45.277,49219.0
2019-08-13 13:05:00,48.06,48.11,48.04,48.06,34165.0,45.277,45.3241,45.2581,45.277,34165.0
2019-08-13 13:10:00,48.06,48.09,48.05,48.08,26572.0,45.277,45.3052,45.2676,45.2958,26572.0
2019-08-13 13:15:00,48.08,48.1,47.86,47.97,137054.0,45.2958,45.3147,45.0886,45.1922,137054.0
2019-08-13 13:20:00,47.96,48.05,47.94,47.96,75101.0,45.1828,45.2676,45.1639,45.1828,75101.0
2019-08-13 13:25:00,47.96,48.02,47.93,48.01,116881.0,45.1828,45.2393,45.1545,45.2299,116881.0
2019-08-13 13:30:00,48.01,48.07,47.99,48.06,25073.0,45.2299,45.2864,45.211,45.277,25073.0
2019-08-13 13:35:00,48.06,48.08,47.99,48.02,29092.0,45.277,45.2958,45.211,45.2393,29092.0
2019-08-13 13:40:00,48.01,48.03,47.98,48.02,31629.0,45.2299,45.2487,45.2016,45.2393,31629.0
2019-08-13 13:45:00,48.0,48.06,48.0,48.01,28565.0,45.2205,45.277,45.2205,45.2299,28565.0
2019-08-13 13:50:00,48.01,48.03,48.0,48.02,32854.0,45.2299,45.2487,45.2205,45.2393,32854.0
2019-08-13 13:55:00,48.02,48.05,48.0,48.04,34214.0,45.2393,45.2676,45.2205,45.2581,34214.0
2019-08-13 14:00:00,48.05,48.06,48.02,48.04,24176.0,45.2676,45.277,45.2393,45.2581,24176.0
2019-08-13 14:05:00,48.05,48.06,48.02,48.04,30199.0,45.2676,45.277,45.2393,45.2581,30199.0
2019-08-13 14:10:00,48.05,48.09,48.03,48.09,18997.0,45.2676,45.3052,45.2487,45.3052,18997.0
2019-08-13 14:15:00,48.09,48.15,48.09,48.12,22454.0,45.3052,45.3618,45.3052,45.3335,22454.0
2019-08-13 14:20:00,48.12,48.14,48.11,48.13,29166.0,45.3335,45.3523,45.3241,45.3429,29166.0
2019-08-13 14:25:00,48.14,48.2,48.13,48.19,43398.0,45.3523,45.4089,45.3429,45.3995,43398.0
2019-08-13 14:30:00,48.2,48.25,48.16,48.22,50679.0,45.4089,45.456,45.3712,45.4277,50679.0
2019-08-13 14:35:00,48.22,48.24,48.19,48.23,43426.0,45.4277,45.4466,45.3995,45.4371,43426.0
2019-08-13 14:40:00,48.23,48.24,48.21,48.22,28543.0,45.4371,45.4466,45.4183,45.4277,28543.0
2019-08-13 14:45:00,48.22,48.24,48.13,48.14,35658.0,45.4277,45.4466,45.3429,45.3523,35658.0
2019-08-13 14:50:00,48.14,48.22,48.13,48.18,51405.0,45.3523,45.4277,45.3429,45.39,51405.0
2019-08-13 14:55:00,48.18,48.22,48.17,48.21,43463.0,45.39,45.4277,45.3806,45.4183,43463.0
2019-08-13 15:00:00,48.2,48.22,48.13,48.15,40747.0,45.4089,45.4277,45.3429,45.3618,40747.0
2019-08-13 15:05:00,48.15,48.15,48.09,48.12,76609.0,45.3618,45.3618,45.3052,45.3335,76609.0
2019-08-13 15:10:00,48.12,48.15,48.06,48.11,64228.0,45.3335,45.3618,45.277,45.3241,64228.0
2019-08-13 15:15:00,48.1,48.12,48.06,48.1,42314.0,45.3147,45.3335,45.277,45.3147,42314.0
2019-08-13 15:20:00,48.1,48.1,48.05,48.06,55165.0,45.3147,45.3147,45.2676,45.277,55165.0
2019-08-13 15:25:00,48.07,48.07,48.04,48.07,40623.0,45.2864,45.2864,45.2581,45.2864,40623.0
2019-08-13 15:30:00,48.07,48.08,48.0,48.02,79176.0,45.2864,45.2958,45.2205,45.2393,79176.0
2019-08-13 15:35:00,48.02,48.1,48.01,48.1,174284.0,45.2393,45.3147,45.2299,45.3147,174284.0
2019-08-13 15:40:00,48.09,48.12,48.05,48.05,104757.0,45.3052,45.3335,45.2676,45.2676,104757.0
2019-08-13 15:45:00,48.05,48.08,47.98,48.01,136654.0,45.2676,45.2958,45.2016,45.2299,136654.0
2019-08-13 15:50:00,48.01,48.07,47.98,48.05,183604.0,45.2299,45.2864,45.2016,45.2676,183604.0
2019-08-13 15:55:00,48.05,48.06,47.96,48.06,494545.0,45.2676,45.277,45.1828,45.277,494545.0
2019-08-14 09:30:00,46.95,47.1,46.63,46.92,149355.0,44.2313,44.3726,43.9298,44.203,149355.0
2019-08-14 09:35:00,46.95,47.05,46.83,47.05,71613.0,44.2313,44.3255,44.1182,44.3255,71613.0
2019-08-14 09:40:00,47.05,47.06,46.83,46.98,54003.0,44.3255,44.3349,44.1182,44.2595,54003.0
2019-08-14 09:45:00,46.98,46.98,46.74,46.93,71042.0,44.2595,44.2595,44.0334,44.2124,71042.0
2019-08-14 09:50:00,46.92,47.12,46.86,47.09,63907.0,44.203,44.3914,44.1465,44.3632,63907.0
2019-08-14 09:55:00,47.07,47.25,46.98,47.16,58713.0,44.3443,44.5139,44.2595,44.4291,58713.0
2019-08-14 10:00:00,47.15,47.15,46.89,46.95,59063.0,44.4197,44.4197,44.1747,44.2313,59063.0
2019-08-14 10:05:00,46.94,47.01,46.9,46.97,43971.0,44.2218,44.2878,44.1842,44.2501,43971.0
2019-08-14 10:10:00,46.96,46.96,46.75,46.75,54961.0,44.2407,44.2407,44.0428,44.0428,54961.0
2019-08-14 10:15:00,46.74,46.88,46.73,46.76,36284.0,44.0334,44.1653,44.024,44.0523,36284.0
2019-08-14 10:20:00,46.78,46.92,46.75,46.88,83885.0,44.0711,44.203,44.0428,44.1653,83885.0
2019-08-14 10:25:00,46.87,47.1,46.86,47.09,40424.0,44.1559,44.3726,44.1465,44.3632,40424.0
2019-08-14 10:30:00,47.08,47.13,46.91,46.98,28147.0,44.3537,44.4008,44.1936,44.2595,28147.0
2019-08-14 10:35:00,46.97,46.97,46.78,46.79,36833.0,44.2501,44.2501,44.0711,44.0805,36833.0
2019-08-14 10:40:00,46.78,46.98,46.74,46.94,83325.0,44.0711,44.2595,44.0334,44.2218,83325.0
2019-08-14 10:45:00,46.94,47.01,46.86,46.9,72551.0,44.2218,44.2878,44.1465,44.1842,72551.0
2019-08-14 10:50:00,46.9,46.93,46.73,46.77,87488.0,44.1842,44.2124,44.024,44.0617,87488.0
2019-08-14 10:55:00,46.77,46.86,46.66,46.67,92191.0,44.0617,44.1465,43.9581,43.9675,92191.0
2019-08-14 11:00:00,46.67,46.71,46.56,46.57,46675.0,43.9675,44.0052,43.8638,43.8733,46675.0
2019-08-14 11:05:00,46.57,46.6,46.52,46.52,62859.0,43.8733,43.9015,43.8262,43.8262,62859.0
2019-08-14 11:10:00,46.51,46.55,46.44,46.44,61745.0,43.8167,43.8544,43.7508,43.7508,61745.0
2019-08-14 11:15:00,46.45,46.58,46.39,46.51,82043.0,43.7602,43.8827,43.7037,43.8167,82043.0
2019-08-14 11:20:00,46.51,46.61,46.5,46.59,50982.0,43.8167,43.9109,43.8073,43.8921,50982.0
2019-08-14 11:25:00,46.59,46.68,46.57,46.65,58807.0,43.8921,43.9769,43.8733,43.9486,58807.0
2019-08-14 11:30:00,46.64,46.76,46.63,46.75,54293.0,43.9392,44.0523,43.9298,44.0428,54293.0
2019-08-14 11:35:00,46.75,46.77,46.63,46.7,52467.0,44.0428,44.0617,43.9298,43.9957,52467.0
2019-08-14 11:40:00,46.69,46.71,46.6,46.6,29777.0,43.9863,44.0052,43.9015,43.9015,29777.0
2019-08-14 11:45:00,46.6,46.62,46.48,46.6,50389.0,43.9015,43.9204,43.7885,43.9015,50389.0
2019-08-14 11:50:00,46.62,46.63,46.54,46.57,34917.0,43.9204,43.9298,43.845,43.8733,34917.0
2019-08-14 11:55:00,46.57,46.57,46.45,46.5,38002.0,43.8733,43.8733,43.7602,43.8073,38002.0
2019-08-14 12:00:00,46.49,46.52,46.4,46.45,66562.0,43.7979,43.8262,43.7131,43.7602,66562.0
2019-08-14 12:05:00,46.47,46.52,46.45,46.5,57581.0,43.7791,43.8262,43.7602,43.8073,57581.0
2019-08-14 12:10:00,46.51,46.67,46.48,46.66,74437.0,43.8167,43.9675,43.7885,43.9581,74437.0
2019-08-14 12:15:00,46.66,46.67,46.58,46.62,37786.0,43.9581,43.9675,43.8827,43.9204,37786.0
2019-08-14 12:20:00,46.62,46.66,46.54,46.58,32907.0,43.9204,43.9581,43.845,43.8827,32907.0
2019-08-14 12:25:00,46.59,46.59,46.52,46.55,27235.0,43.8921,43.8921,43.8262,43.8544,27235.0
2019-08-14 12:30:00,46.56,46.71,46.56,46.66,44297.0,43.8638,44.0052,43.8638,43.9581,44297.0
2019-08-14 12:35:00,46.66,46.68,46.57,46.59,47713.0,43.9581,43.9769,43.8733,43.8921,47713.0
2019-08-14 12:40:00,46.59,46.61,46.5,46.52,28181.0,43.8921,43.9109,43.8073,43.8262,28181.0
2019-08-14 12:45:00,46.51,46.58,46.5,46.53,34261.0,43.8167,43.8827,43.8073,43.8356,34261.0
2019-08-14 12:50:00,46.53,46.6,46.5,46.54,39908.0,43.8356,43.9015,43.8073,43.845,39908.0
2019-08-14 12:55:00,46.55,46.57,46.48,46.52,39624.0,43.8544,43.8733,43.7885,43.8262,39624.0
2019-08-14 13:00:00,46.51,46.61,46.44,46.54,70526.0,43.8167,43.9109,43.7508,43.845,70526.0
2019-08-14 13:05:00,46.55,46.62,46.53,46.62,40885.0,43.8544,43.9204,43.8356,43.9204,40885.0
2019-08-14 13:10:00,46.61,46.66,46.58,46.64,53391.0,43.9109,43.9581,43.8827,43.9392,53391.0
2019-08-14 13:15:00,46.64,46.71,46.58,46.62,84905.0,43.9392,44.0052,43.8827,43.9204,84905.0
2019-08-14 13:20:00,46.62,46.82,46.6,46.82,63548.0,43.9204,44.1088,43.9015,44.1088,63548.0
2019-08-14 13:25:00,46.82,47.04,46.82,46.94,91043.0,44.1088,44.316,44.1088,44.2218,91043.0
2019-08-14 13:30:00,46.93,46.97,46.85,46.92,50243.0,44.2124,44.2501,44.137,44.203,50243.0
2019-08-14 13:35:00,46.93,47.05,46.89,47.0,56719.0,44.2124,44.3255,44.1747,44.2784,56719.0
2019-08-14 13:40:00,47.0,47.1,46.99,47.09,55204.0,44.2784,44.3726,44.2689,44.3632,55204.0
2019-08-14 13:45:00,47.08,47.09,46.95,46.98,52227.0,44.3537,44.3632,44.2313,44.2595,52227.0
2019-08-14 13:50:00,46.97,47.01,46.91,46.93,36019.0,44.2501,44.2878,44.1936,44.2124,36019.0
2019-08-14 13:55:00,46.94,46.97,46.87,46.9,31864.0,44.2218,44.2501,44.1559,44.1842,31864.0
2019-08-14 14:00:00,46.91,46.92,46.81,46.82,40186.0,44.1936,44.203,44.0994,44.1088,40186.0
2019-08-14 14:05:00,46.82,46.85,46.77,46.84,44684.0,44.1088,44.137,44.0617,44.1276,44684.0
2019-08-14 14:10:00,46.83,46.98,46.83,46.95,69272.0,44.1182,44.2595,44.1182,44.2313,69272.0
2019-08-14 14:15:00,46.95,47.04,46.95,47.01,33832.0,44.2313,44.316,44.2313,44.2878,33832.0
2019-08-14 14:20:00,47.01,47.01,46.93,46.94,59391.0,44.2878,44.2878,44.2124,44.2218,59391.0
2019-08-14 14:25:00,46.94,46.97,46.83,46.84,77078.0,44.2218,44.2501,44.1182,44.1276,77078.0
2019-08-14 14:30:00,46.84,46.89,46.77,46.81,51875.0,44.1276,44.1747,44.0617,44.0994,51875.0
2019-08-14 14:35:00,46.8,46.84,46.76,46.79,40780.0,44.0899,44.1276,44.0523,44.0805,40780.0
2019-08-14 14:40:00,46.8,46.8,46.73,46.79,43808.0,44.0899,44.0899,44.024,44.0805,43808.0
2019-08-14 14:45:00,46.79,46.86,46.79,46.84,49948.0,44.0805,44.1465,44.0805,44.1276,49948.0
2019-08-14 14:50:00,46.84,46.92,46.82,46.9,42179.0,44.1276,44.203,44.1088,44.1842,42179.0
2019-08-14 14:55:00,46.9,46.94,46.85,46.88,36133.0,44.1842,44.2218,44.137,44.1653,36133.0
2019-08-14 15:00:00,46.88,47.08,46.82,47.05,76235.0,44.1653,44.3537,44.1088,44.3255,76235.0
2019-08-14 15:05:00,47.04,47.05,46.95,46.98,42272.0,44.316,44.3255,44.2313,44.2595,42272.0
2019-08-14 15:10:00,46.98,47.02,46.9,46.93,39599.0,44.2595,44.2972,44.1842,44.2124,39599.0
2019-08-14 15:15:00,46.92,46.93,46.81,46.82,70369.0,44.203,44.2124,44.0994,44.1088,70369.0
2019-08-14 15:20:00,46.82,46.84,46.73,46.75,63717.0,44.1088,44.1276,44.024,44.0428,63717.0
2019-08-14 15:25:00,46.76,47.05,46.76,46.92,116057.0,44.0523,44.3255,44.0523,44.203,116057.0
2019-08-14 15:30:00,46.91,46.91,46.74,46.82,89606.0,44.1936,44.1936,44.0334,44.1088,89606.0
2019-08-14 15:35:00,46.82,46.87,46.73,46.84,81766.0,44.1088,44.1559,44.024,44.1276,81766.0
2019-08-14 15:40:00,46.84,46.91,46.72,46.82,103965.0,44.1276,44.1936,44.0146,44.1088,103965.0
2019-08-14 15:45:00,46.83,46.89,46.78,46.8,159272.0,44.1182,44.1747,44.0711,44.0899,159272.0
2019-08-14 15:50:00,46.8,47.01,46.8,47.0,176551.0,44.0899,44.2878,44.0899,44.2784,176551.0
2019-08-14 15:55:00,46.99,46.99,46.69,46.7,495365.0,44.2689,44.2689,43.9863,43.9957,495365.0
2019-08-15 09:30:00,47.03,47.31,46.78,46.96,137086.0,44.3066,44.5704,44.0711,44.2407,137086.0
2019-08-15 09:35:00,46.97,47.04,46.73,46.77,68509.0,44.2501,44.316,44.024,44.0617,68509.0
2019-08-15 09:40:00,46.77,46.91,46.66,46.84,110653.0,44.0617,44.1936,43.9581,44.1276,110653.0
2019-08-15 09:45:00,46.86,47.06,46.78,46.97,83445.0,44.1465,44.3349,44.0711,44.2501,83445.0
2019-08-15 09:50:00,46.96,47.09,46.91,47.09,71956.0,44.2407,44.3632,44.1936,44.3632,71956.0
2019-08-15 09:55:00,47.08,47.17,46.96,47.11,67397.0,44.3537,44.4385,44.2407,44.382,67397.0
2019-08-15 10:00:00,47.12,47.16,47.02,47.08,63415.0,44.3914,44.4291,44.2972,44.3537,63415.0
2019-08-15 10:05:00,47.07,47.1,46.94,47.07,46747.0,44.3443,44.3726,44.2218,44.3443,46747.0
2019-08-15 10:10:00,47.06,47.24,47.06,47.15,56667.0,44.3349,44.5045,44.3349,44.4197,56667.0
2019-08-15 10:15:00,47.15,47.24,47.05,47.12,42227.0,44.4197,44.5045,44.3255,44.3914,42227.0
2019-08-15 10:20:00,47.12,47.12,46.99,47.04,50356.0,44.3914,44.3914,44.2689,44.316,50356.0
2019-08-15 10:25:00,47.05,47.15,46.99,46.99,64655.0,44.3255,44.4197,44.2689,44.2689,64655.0
2019-08-15 10:30:00,46.99,47.05,46.89,47.05,62579.0,44.2689,44.3255,44.1747,44.3255,62579.0
2019-08-15 10:35:00,47.04,47.14,47.04,47.05,46846.0,44.316,44.4103,44.316,44.3255,46846.0
2019-08-15 10:40:00,47.04,47.16,47.0,47.16,71317.0,44.316,44.4291,44.2784,44.4291,71317.0
2019-08-15 10:45:00,47.16,47.24,47.0,47.04,76133.0,44.4291,44.5045,44.2784,44.316,76133.0
2019-08-15 10:50:00,47.04,47.18,47.01,47.14,43477.0,44.316,44.4479,44.2878,44.4103,43477.0
2019-08-15 10:55:00,47.14,47.14,46.9,46.91,61172.0,44.4103,44.4103,44.1842,44.1936,61172.0
2019-08-15 11:00:00,46.91,46.97,46.86,46.89,71335.0,44.1936,44.2501,44.1465,44.1747,71335.0
2019-08-15 11:05:00,46.9,46.94,46.81,46.86,61841.0,44.1842,44.2218,44.0994,44.1465,61841.0
2019-08-15 11:10:00,46.86,46.88,46.77,46.8,72758.0,44.1465,44.1653,44.0617,44.0899,72758.0
2019-08-15 11:15:00,46.81,46.91,46.78,46.88,51331.0,44.0994,44.1936,44.0711,44.1653,51331.0
2019-08-15 11:20:00,46.88,46.94,46.72,46.91,62919.0,44.1653,44.2218,44.0146,44.1936,62919.0
2019-08-15 11:25:00,46.91,46.99,46.88,46.97,33466.0,44.1936,44.2689,44.1653,44.2501,33466.0
2019-08-15 11:30:00,46.99,47.06,46.96,47.01,54180.0,44.2689,44.3349,44.2407,44.2878,54180.0
2019-08-15 11:35:00,47.01,47.08,47.0,47.07,41017.0,44.2878,44.3537,44.2784,44.3443,41017.0
2019-08-15 11:40:00,47.07,47.08,46.97,47.0,46935.0,44.3443,44.3537,44.2501,44.2784,46935.0
2019-08-15 11:45:00,46.99,47.06,46.92,46.94,47560.0,44.2689,44.3349,44.203,44.2218,47560.0
2019-08-15 11:50:00,46.96,47.01,46.94,46.95,57194.0,44.2407,44.2878,44.2218,44.2313,57194.0
2019-08-15 11:55:00,46.95,47.12,46.93,47.09,62769.0,44.2313,44.3914,44.2124,44.3632,62769.0
2019-08-15 12:00:00,47.09,47.23,47.08,47.22,49980.0,44.3632,44.495,44.3537,44.4856,49980.0
2019-08-15 12:05:00,47.22,47.28,47.19,47.19,62185.0,44.4856,44.5421,44.4574,44.4574,62185.0
2019-08-15 12:10:00,47.2,47.21,47.12,47.13,38294.0,44.4668,44.4762,44.3914,44.4008,38294.0
2019-08-15 12:15:00,47.14,47.17,47.07,47.1,42001.0,44.4103,44.4385,44.3443,44.3726,42001.0
2019-08-15 12:20:00,47.1,47.15,47.07,47.1,92439.0,44.3726,44.4197,44.3443,44.3726,92439.0
2019-08-15 12:25:00,47.1,47.1,47.02,47.04,57607.0,44.3726,44.3726,44.2972,44.316,57607.0
2019-08-15 12:30:00,47.05,47.09,47.03,47.05,37632.0,44.3255,44.3632,44.3066,44.3255,37632.0
2019-08-15 12:35:00,47.06,47.1,47.01,47.02,36367.0,44.3349,44.3726,44.2878,44.2972,36367.0
2019-08-15 12:40:00,47.02,47.09,47.0,47.06,44553.0,44.2972,44.3632,44.2784,44.3349,44553.0
2019-08-15 12:45:00,47.06,47.07,46.96,46.99,54047.0,44.3349,44.3443,44.2407,44.2689,54047.0
2019-08-15 12:50:00,47.0,47.01,46.91,46.94,23230.0,44.2784,44.2878,44.1936,44.2218,23230.0
2019-08-15 12:55:00,46.94,46.98,46.91,46.96,23190.0,44.2218,44.2595,44.1936,44.2407,23190.0
2019-08-15 13:00:00,46.96,47.04,46.93,46.95,29777.0,44.2407,44.316,44.2124,44.2313,29777.0
2019-08-15 13:05:00,46.95,46.99,46.93,46.96,23713.0,44.2313,44.2689,44.2124,44.2407,23713.0
2019-08-15 13:10:00,46.95,46.95,46.89,46.91,18043.0,44.2313,44.2313,44.1747,44.1936,18043.0
2019-08-15 13:15:00,46.91,47.02,46.91,47.0,34829.0,44.1936,44.2972,44.1936,44.2784,34829.0
2019-08-15 13:20:00,47.02,47.07,46.99,47.01,33860.0,44.2972,44.3443,44.2689,44.2878,33860.0
2019-08-15 13:25:00,47.02,47.02,46.91,46.95,38187.0,44.2972,44.2972,44.1936,44.2313,38187.0
2019-08-15 13:30:00,46.95,47.0,46.93,46.98,27006.0,44.2313,44.2784,44.2124,44.2595,27006.0
2019-08-15 13:35:00,46.98,46.98,46.88,46.91,131319.0,44.2595,44.2595,44.1653,44.1936,131319.0
2019-08-15 13:40:00,46.92,46.92,46.83,46.85,49292.0,44.203,44.203,44.1182,44.137,49292.0
2019-08-15 13:45:00,46.84,46.85,46.72,46.77,43534.0,44.1276,44.137,44.0146,44.0617,43534.0
2019-08-15 13:50:00,46.78,46.79,46.6,46.65,66739.0,44.0711,44.0805,43.9015,43.9486,66739.0
2019-08-15 13:55:00,46.66,46.71,46.63,46.64,59489.0,43.9581,44.0052,43.9298,43.9392,59489.0
2019-08-15 14:00:00,46.63,46.67,46.5,46.53,72702.0,43.9298,43.9675,43.8073,43.8356,72702.0
2019-08-15 14:05:00,46.53,46.65,46.51,46.61,54000.0,43.8356,43.9486,43.8167,43.9109,54000.0
2019-08-15 14:10:00,46.62,46.77,46.61,46.63,106899.0,43.9204,44.0617,43.9109,43.9298,106899.0
2019-08-15 14:15:00,46.63,46.67,46.56,46.57,49065.0,43.9298,43.9675,43.8638,43.8733,49065.0
2019-08-15 14:20:00,46.56,46.72,46.56,46.68,40600.0,43.8638,44.0146,43.8638,43.9769,40600.0
2019-08-15 14:25:00,46.67,46.76,46.66,46.75,37893.0,43.9675,44.0523,43.9581,44.0428,37893.0
2019-08-15 14:30:00,46.75,46.8,46.64,46.79,64291.0,44.0428,44.0899,43.9392,44.0805,64291.0
2019-08-15 14:35:00,46.79,46.84,46.7,46.81,97645.0,44.0805,44.1276,43.9957,44.0994,97645.0
2019-08-15 14:40:00,46.83,46.93,46.8,46.92,94878.0,44.1182,44.2124,44.0899,44.203,94878.0
2019-08-15 14:45:00,46.93,47.03,46.91,47.01,98685.0,44.2124,44.3066,44.1936,44.2878,98685.0
2019-08-15 14:50:00,47.02,47.04,46.91,47.04,137978.0,44.2972,44.316,44.1936,44.316,137978.0
2019-08-15 14:55:00,47.04,47.07,46.99,47.07,115357.0,44.316,44.3443,44.2689,44.3443,115357.0
2019-08-15 15:00:00,47.07,47.25,47.07,47.23,139720.0,44.3443,44.5139,44.3443,44.495,139720.0
2019-08-15 15:05:00,47.23,47.29,47.15,47.21,116453.0,44.495,44.5516,44.4197,44.4762,116453.0
2019-08-15 15:10:00,47.22,47.25,47.18,47.25,79303.0,44.4856,44.5139,44.4479,44.5139,79303.0
2019-08-15 15:15:00,47.24,47.24,47.18,47.2,136501.0,44.5045,44.5045,44.4479,44.4668,136501.0
2019-08-15 15:20:00,47.2,47.25,47.15,47.15,157109.0,44.4668,44.5139,44.4197,44.4197,157109.0
2019-08-15 15:25:00,47.16,47.22,47.14,47.17,105277.0,44.4291,44.4856,44.4103,44.4385,105277.0
2019-08-15 15:30:00,47.16,47.17,47.03,47.05,132369.0,44.4291,44.4385,44.3066,44.3255,132369.0
2019-08-15 15:35:00,47.05,47.06,46.98,47.02,216748.0,44.3255,44.3349,44.2595,44.2972,216748.0
2019-08-15 15:40:00,47.02,47.11,46.97,47.07,154319.0,44.2972,44.382,44.2501,44.3443,154319.0
2019-08-15 15:45:00,47.07,47.23,47.02,47.23,289030.0,44.3443,44.495,44.2972,44.495,289030.0
2019-08-15 15:50:00,47.23,47.26,47.13,47.2,369363.0,44.495,44.5233,44.4008,44.4668,369363.0
2019-08-15 15:55:00,47.2,47.25,47.13,47.16,526068.0,44.4668,44.5139,44.4008,44.4291,526068.0
2019-08-16 09:30:00,45.96,46.69,45.34,45.78,1641642.0,43.2986,43.9863,42.7145,43.129,1641642.0
2019-08-16 09:35:00,45.78,45.82,44.64,44.81,1284596.0,43.129,43.1667,42.055,42.2152,1284596.0
2019-08-16 09:40:00,44.8,45.32,44.67,45.05,667147.0,42.2058,42.6956,42.0833,42.4413,667147.0
2019-08-16 09:45:00,45.05,45.13,44.62,44.83,446635.0,42.4413,42.5166,42.0362,42.234,446635.0
2019-08-16 09:50:00,44.83,45.45,44.7,45.45,540305.0,42.234,42.8181,42.1116,42.8181,540305.0
2019-08-16 09:55:00,45.45,45.7,45.22,45.45,363097.0,42.8181,43.0536,42.6014,42.8181,363097.0
2019-08-16 10:00:00,45.46,45.46,45.05,45.14,268063.0,42.8275,42.8275,42.4413,42.5261,268063.0
2019-08-16 10:05:00,45.12,45.3,45.01,45.01,259997.0,42.5072,42.6768,42.4036,42.4036,259997.0
2019-08-16 10:10:00,45.02,45.43,44.96,45.41,254948.0,42.413,42.7993,42.3565,42.7804,254948.0
2019-08-16 10:15:00,45.41,45.49,44.95,45.04,234787.0,42.7804,42.8558,42.3471,42.4319,234787.0
2019-08-16 10:20:00,45.05,45.35,45.0,45.25,294749.0,42.4413,42.7239,42.3942,42.6297,294749.0
2019-08-16 10:25:00,45.25,45.41,45.17,45.32,181809.0,42.6297,42.7804,42.5543,42.6956,181809.0
2019-08-16 10:30:00,45.32,45.65,45.25,45.6,205613.0,42.6956,43.0065,42.6297,42.9594,205613.0
2019-08-16 10:35:00,45.62,45.82,45.56,45.78,300815.0,42.9783,43.1667,42.9217,43.129,300815.0
2019-08-16 10:40:00,45.78,46.1,45.73,46.09,353500.0,43.129,43.4305,43.0819,43.4211,353500.0
2019-08-16 10:45:00,46.08,46.44,46.08,46.14,367617.0,43.4116,43.7508,43.4116,43.4682,367617.0
2019-08-16 10:50:00,46.17,46.39,46.1,46.38,183906.0,43.4964,43.7037,43.4305,43.6943,183906.0
2019-08-16 10:55:00,46.35,46.73,46.32,46.67,308234.0,43.666,44.024,43.6377,43.9675,308234.0
2019-08-16 11:00:00,46.68,46.88,46.52,46.81,315845.0,43.9769,44.1653,43.8262,44.0994,315845.0
2019-08-16 11:05:00,46.8,46.81,46.43,46.49,312977.0,44.0899,44.0994,43.7414,43.7979,312977.0
2019-08-16 11:10:00,46.48,46.58,46.35,46.46,167091.0,43.7885,43.8827,43.666,43.7696,167091.0
2019-08-16 11:15:00,46.47,46.49,46.25,46.28,146762.0,43.7791,43.7979,43.5718,43.6001,146762.0
2019-08-16 11:20:00,46.28,46.36,46.09,46.2,202493.0,43.6001,43.6754,43.4211,43.5247,202493.0
2019-08-16 11:25:00,46.19,46.2,46.0,46.13,192425.0,43.5153,43.5247,43.3363,43.4587,192425.0
2019-08-16 11:30:00,46.13,46.23,45.97,46.1,166734.0,43.4587,43.553,43.308,43.4305,166734.0
2019-08-16 11:35:00,46.11,46.12,45.91,45.97,124498.0,43.4399,43.4493,43.2515,43.308,124498.0
2019-08-16 11:40:00,45.97,46.02,45.88,46.0,141405.0,43.308,43.3551,43.2232,43.3363,141405.0
2019-08-16 11:45:00,46.0,46.14,45.95,46.09,104136.0,43.3363,43.4682,43.2892,43.4211,104136.0
2019-08-16 11:50:00,46.1,46.27,46.1,46.19,101352.0,43.4305,43.5906,43.4305,43.5153,101352.0
2019-08-16 11:55:00,46.19,46.28,46.17,46.19,50622.0,43.5153,43.6001,43.4964,43.5153,50622.0
2019-08-16 12:00:00,46.2,46.29,46.15,46.23,79053.0,43.5247,43.6095,43.4776,43.553,79053.0
2019-08-16 12:05:00,46.23,46.3,46.22,46.27,68960.0,43.553,43.6189,43.5435,43.5906,68960.0
2019-08-16 12:10:00,46.28,46.42,46.26,46.35,64061.0,43.6001,43.7319,43.5812,43.666,64061.0
2019-08-16 12:15:00,46.37,46.38,46.14,46.19,56117.0,43.6848,43.6943,43.4682,43.5153,56117.0
2019-08-16 12:20:00,46.19,46.25,46.18,46.21,36754.0,43.5153,43.5718,43.5058,43.5341,36754.0
2019-08-16 12:25:00,46.22,46.33,46.17,46.32,63501.0,43.5435,43.6472,43.4964,43.6377,63501.0
2019-08-16 12:30:00,46.32,46.39,46.3,46.36,44434.0,43.6377,43.7037,43.6189,43.6754,44434.0
2019-08-16 12:35:00,46.36,46.43,46.34,46.39,38851.0,43.6754,43.7414,43.6566,43.7037,38851.0
2019-08-16 12:40:00,46.4,46.52,46.35,46.5,46404.0,43.7131,43.8262,43.666,43.8073,46404.0
2019-08-16 12:45:00,46.51,46.63,46.48,46.59,97874.0,43.8167,43.9298,43.7885,43.8921,97874.0
2019-08-16 12:50:00,46.6,46.66,46.47,46.5,84780.0,43.9015,43.9581,43.7791,43.8073,84780.0
2019-08-16 12:55:00,46.5,46.52,46.36,46.41,66568.0,43.8073,43.8262,43.6754,43.7225,66568.0
2019-08-16 13:00:00,46.41,46.53,46.41,46.47,72386.0,43.7225,43.8356,43.7225,43.7791,72386.0
2019-08-16 13:05:00,46.48,46.59,46.45,46.57,48755.0,43.7885,43.8921,43.7602,43.8733,48755.0
2019-08-16 13:10:00,46.57,46.57,46.51,46.55,45591.0,43.8733,43.8733,43.8167,43.8544,45591.0
2019-08-16 13:15:00,46.56,46.67,46.53,46.57,79473.0,43.8638,43.9675,43.8356,43.8733,79473.0
2019-08-16 13:20:00,46.58,46.61,46.53,46.61,41919.0,43.8827,43.9109,43.8356,43.9109,41919.0
2019-08-16 13:25:00,46.61,46.66,46.6,46.64,41090.0,43.9109,43.9581,43.9015,43.9392,41090.0
2019-08-16 13:30:00,46.65,46.67,46.64,46.65,33998.0,43.9486,43.9675,43.9392,43.9486,33998.0
2019-08-16 13:35:00,46.65,46.76,46.65,46.72,131575.0,43.9486,44.0523,43.9486,44.0146,131575.0
2019-08-16 13:40:00,46.72,46.79,46.65,46.68,62540.0,44.0146,44.0805,43.9486,43.9769,62540.0
2019-08-16 13:45:00,46.67,46.68,46.6,46.62,71911.0,43.9675,43.9769,43.9015,43.9204,71911.0
2019-08-16 13:50:00,46.63,46.7,46.62,46.66,52453.0,43.9298,43.9957,43.9204,43.9581,52453.0
2019-08-16 13:55:00,46.66,46.72,46.64,46.66,34968.0,43.9581,44.0146,43.9392,43.9581,34968.0
2019-08-16 14:00:00,46.65,46.74,46.63,46.71,49565.0,43.9486,44.0334,43.9298,44.0052,49565.0
2019-08-16 14:05:00,46.72,46.73,46.65,46.69,61877.0,44.0146,44.024,43.9486,43.9863,61877.0
2019-08-16 14:10:00,46.69,46.72,46.63,46.71,55961.0,43.9863,44.0146,43.9298,44.0052,55961.0
2019-08-16 14:15:00,46.72,46.92,46.71,46.92,131782.0,44.0146,44.203,44.0052,44.203,131782.0
2019-08-16 14:20:00,46.93,46.99,46.79,46.86,158468.0,44.2124,44.2689,44.0805,44.1465,158468.0
2019-08-16 14:25:00,46.87,46.96,46.77,46.78,91163.0,44.1559,44.2407,44.0617,44.0711,91163.0
2019-08-16 14:30:00,46.79,46.8,46.62,46.65,78837.0,44.0805,44.0899,43.9204,43.9486,78837.0
2019-08-16 14:35:00,46.64,46.64,46.49,46.63,139252.0,43.9392,43.9392,43.7979,43.9298,139252.0
2019-08-16 14:40:00,46.63,46.7,46.54,46.69,73557.0,43.9298,43.9957,43.845,43.9863,73557.0
2019-08-16 14:45:00,46.69,46.76,46.63,46.74,69138.0,43.9863,44.0523,43.9298,44.0334,69138.0
2019-08-16 14:50:00,46.74,46.82,46.71,46.8,79502.0,44.0334,44.1088,44.0052,44.0899,79502.0
2019-08-16 14:55:00,46.8,46.81,46.73,46.74,45417.0,44.0899,44.0994,44.024,44.0334,45417.0
2019-08-16 15:00:00,46.75,46.93,46.74,46.93,79983.0,44.0428,44.2124,44.0334,44.2124,79983.0
2019-08-16 15:05:00,46.92,46.95,46.87,46.91,92768.0,44.203,44.2313,44.1559,44.1936,92768.0
2019-08-16 15:10:00,46.91,46.92,46.82,46.85,74211.0,44.1936,44.203,44.1088,44.137,74211.0
2019-08-16 15:15:00,46.85,46.95,46.84,46.94,78604.0,44.137,44.2313,44.1276,44.2218,78604.0
2019-08-16 15:20:00,46.94,46.98,46.79,46.8,129149.0,44.2218,44.2595,44.0805,44.0899,129149.0
2019-08-16 15:25:00,46.8,46.83,46.76,46.82,91107.0,44.0899,44.1182,44.0523,44.1088,91107.0
2019-08-16 15:30:00,46.82,46.87,46.81,46.83,133715.0,44.1088,44.1559,44.0994,44.1182,133715.0
2019-08-16 15:35:00,46.83,46.84,46.77,46.8,135595.0,44.1182,44.1276,44.0617,44.0899,135595.0
2019-08-16 15:40:00,46.8,46.82,46.73,46.76,160399.0,44.0899,44.1088,44.024,44.0523,160399.0
2019-08-16 15:45:00,46.77,46.77,46.67,46.68,199619.0,44.0617,44.0617,43.9675,43.9769,199619.0
2019-08-16 15:50:00,46.68,46.92,46.67,46.86,380244.0,43.9769,44.203,43.9675,44.1465,380244.0
2019-08-16 15:55:00,46.86,46.91,46.6,46.62,672365.0,44.1465,44.1936,43.9015,43.9204,672365.0
2019-08-19 09:30:00,47.6,47.93,47.58,47.78,773144.0,44.8436,45.1545,44.8248,45.0132,773144.0
2019-08-19 09:35:00,47.78,47.86,47.62,47.68,163294.0,45.0132,45.0886,44.8625,44.919,163294.0
2019-08-19 09:40:00,47.67,47.76,47.58,47.61,344794.0,44.9096,44.9944,44.8248,44.853,344794.0
2019-08-19 09:45:00,47.61,47.7,47.41,47.47,200108.0,44.853,44.9378,44.6646,44.7211,200108.0
2019-08-19 09:50:00,47.48,47.48,47.23,47.24,126431.0,44.7306,44.7306,44.495,44.5045,126431.0
2019-08-19 09:55:00,47.24,47.25,47.03,47.11,127962.0,44.5045,44.5139,44.3066,44.382,127962.0
2019-08-19 10:00:00,47.1,47.22,47.08,47.17,100868.0,44.3726,44.4856,44.3537,44.4385,100868.0
2019-08-19 10:05:00,47.17,47.22,46.96,46.96,123126.0,44.4385,44.4856,44.2407,44.2407,123126.0
2019-08-19 10:10:00,46.96,46.99,46.8,46.9,140652.0,44.2407,44.2689,44.0899,44.1842,140652.0
2019-08-19 10:15:00,46.9,46.98,46.86,46.97,105855.0,44.1842,44.2595,44.1465,44.2501,105855.0
2019-08-19 10:20:00,46.96,47.2,46.95,47.19,73146.0,44.2407,44.4668,44.2313,44.4574,73146.0
2019-08-19 10:25:00,47.19,47.2,47.04,47.09,96451.0,44.4574,44.4668,44.316,44.3632,96451.0
2019-08-19 10:30:00,47.09,47.16,47.08,47.12,64475.0,44.3632,44.4291,44.3537,44.3914,64475.0
2019-08-19 10:35:00,47.13,47.18,47.11,47.14,65843.0,44.4008,44.4479,44.382,44.4103,65843.0
2019-08-19 10:40:00,47.14,47.15,46.98,47.08,70617.0,44.4103,44.4197,44.2595,44.3537,70617.0
2019-08-19 10:45:00,47.09,47.11,47.0,47.07,54668.0,44.3632,44.382,44.2784,44.3443,54668.0
2019-08-19 10:50:00,47.08,47.15,47.01,47.15,74825.0,44.3537,44.4197,44.2878,44.4197,74825.0
2019-08-19 10:55:00,47.15,47.21,47.13,47.17,91637.0,44.4197,44.4762,44.4008,44.4385,91637.0
2019-08-19 11:00:00,47.18,47.27,47.15,47.24,106842.0,44.4479,44.5327,44.4197,44.5045,106842.0
2019-08-19 11:05:00,47.24,47.26,47.22,47.24,79909.0,44.5045,44.5233,44.4856,44.5045,79909.0
2019-08-19 11:10:00,47.24,47.29,47.22,47.23,56602.0,44.5045,44.5516,44.4856,44.495,56602.0
2019-08-19 11:15:00,47.23,47.27,47.17,47.19,95431.0,44.495,44.5327,44.4385,44.4574,95431.0
2019-08-19 11:20:00,47.2,47.23,47.14,47.16,55933.0,44.4668,44.495,44.4103,44.4291,55933.0
2019-08-19 11:25:00,47.16,47.26,47.15,47.24,102277.0,44.4291,44.5233,44.4197,44.5045,102277.0
2019-08-19 11:30:00,47.23,47.26,47.19,47.23,79380.0,44.495,44.5233,44.4574,44.495,79380.0
2019-08-19 11:35:00,47.23,47.28,47.18,47.28,91350.0,44.495,44.5421,44.4479,44.5421,91350.0
2019-08-19 11:40:00,47.28,47.42,47.28,47.38,86043.0,44.5421,44.674,44.5421,44.6364,86043.0
2019-08-19 11:45:00,47.38,47.38,47.24,47.28,65970.0,44.6364,44.6364,44.5045,44.5421,65970.0
2019-08-19 11:50:00,47.28,47.34,47.25,47.27,51189.0,44.5421,44.5987,44.5139,44.5327,51189.0
2019-08-19 11:55:00,47.27,47.31,47.23,47.28,66820.0,44.5327,44.5704,44.495,44.5421,66820.0
2019-08-19 12:00:00,47.28,47.31,47.25,47.29,51996.0,44.5421,44.5704,44.5139,44.5516,51996.0
2019-08-19 12:05:00,47.29,47.31,47.27,47.3,58938.0,44.5516,44.5704,44.5327,44.561,58938.0
2019-08-19 12:10:00,47.3,47.31,47.25,47.3,28727.0,44.561,44.5704,44.5139,44.561,28727.0
2019-08-19 12:15:00,47.3,47.31,47.25,47.3,44748.0,44.561,44.5704,44.5139,44.561,44748.0
2019-08-19 12:20:00,47.29,47.31,47.26,47.28,25566.0,44.5516,44.5704,44.5233,44.5421,25566.0
2019-08-19 12:25:00,47.28,47.29,47.18,47.19,44574.0,44.5421,44.5516,44.4479,44.4574,44574.0
2019-08-19 12:30:00,47.18,47.25,47.18,47.23,33377.0,44.4479,44.5139,44.4479,44.495,33377.0
2019-08-19 12:35:00,47.23,47.31,47.2,47.31,38390.0,44.495,44.5704,44.4668,44.5704,38390.0
2019-08-19 12:40:00,47.3,47.31,47.26,47.29,27741.0,44.561,44.5704,44.5233,44.5516,27741.0
2019-08-19 12:45:00,47.3,47.38,47.29,47.38,49188.0,44.561,44.6364,44.5516,44.6364,49188.0
2019-08-19 12:50:00,47.38,47.38,47.29,47.3,77318.0,44.6364,44.6364,44.5516,44.561,77318.0
2019-08-19 12:55:00,47.3,47.31,47.27,47.28,36925.0,44.561,44.5704,44.5327,44.5421,36925.0
2019-08-19 13:00:00,47.28,47.29,47.23,47.27,33364.0,44.5421,44.5516,44.495,44.5327,33364.0
2019-08-19 13:05:00,47.28,47.3,47.26,47.29,25229.0,44.5421,44.561,44.5233,44.5516,25229.0
2019-08-19 13:10:00,47.29,47.3,47.25,47.27,37636.0,44.5516,44.561,44.5139,44.5327,37636.0
2019-08-19 13:15:00,47.26,47.3,47.23,47.29,33222.0,44.5233,44.561,44.495,44.5516,33222.0
2019-08-19 13:20:00,47.3,47.32,47.24,47.25,49935.0,44.561,44.5798,44.5045,44.5139,49935.0
2019-08-19 13:25:00,47.25,47.25,47.14,47.17,52147.0,44.5139,44.5139,44.4103,44.4385,52147.0
2019-08-19 13:30:00,47.16,47.19,47.15,47.19,46152.0,44.4291,44.4574,44.4197,44.4574,46152.0
2019-08-19 13:35:00,47.19,47.22,47.16,47.2,40321.0,44.4574,44.4856,44.4291,44.4668,40321.0
2019-08-19 13:40:00,47.21,47.22,47.14,47.16,49344.0,44.4762,44.4856,44.4103,44.4291,49344.0
2019-08-19 13:45:00,47.16,47.17,47.05,47.09,35675.0,44.4291,44.4385,44.3255,44.3632,35675.0
2019-08-19 13:50:00,47.08,47.14,47.07,47.11,24388.0,44.3537,44.4103,44.3443,44.382,24388.0
2019-08-19 13:55:00,47.12,47.15,47.1,47.14,27718.0,44.3914,44.4197,44.3726,44.4103,27718.0
2019-08-19 14:00:00,47.13,47.14,47.09,47.11,40156.0,44.4008,44.4103,44.3632,44.382,40156.0
2019-08-19 14:05:00,47.11,47.11,47.08,47.09,21848.0,44.382,44.382,44.3537,44.3632,21848.0
2019-08-19 14:10:00,47.09,47.15,47.09,47.12,38747.0,44.3632,44.4197,44.3632,44.3914,38747.0
2019-08-19 14:15:00,47.12,47.15,47.1,47.14,31025.0,44.3914,44.4197,44.3726,44.4103,31025.0
2019-08-19 14:20:00,47.14,47.16,47.12,47.14,46654.0,44.4103,44.4291,44.3914,44.4103,46654.0
2019-08-19 14:25:00,47.14,47.19,47.12,47.19,57817.0,44.4103,44.4574,44.3914,44.4574,57817.0
2019-08-19 14:30:00,47.19,47.19,47.06,47.08,47693.0,44.4574,44.4574,44.3349,44.3537,47693.0
2019-08-19 14:35:00,47.07,47.1,47.05,47.07,28578.0,44.3443,44.3726,44.3255,44.3443,28578.0
2019-08-19 14:40:00,47.07,47.09,47.05,47.07,26652.0,44.3443,44.3632,44.3255,44.3443,26652.0
2019-08-19 14:45:00,47.07,47.11,47.06,47.1,23248.0,44.3443,44.382,44.3349,44.3726,23248.0
2019-08-19 14:50:00,47.09,47.14,47.08,47.11,32412.0,44.3632,44.4103,44.3537,44.382,32412.0
2019-08-19 14:55:00,47.1,47.11,47.04,47.05,56933.0,44.3726,44.382,44.316,44.3255,56933.0
2019-08-19 15:00:00,47.06,47.08,47.02,47.05,33726.0,44.3349,44.3537,44.2972,44.3255,33726.0
2019-08-19 15:05:00,47.04,47.11,47.02,47.09,45090.0,44.316,44.382,44.2972,44.3632,45090.0
2019-08-19 15:10:00,47.08,47.1,47.04,47.09,27298.0,44.3537,44.3726,44.316,44.3632,27298.0
2019-08-19 15:15:00,47.09,47.11,47.07,47.1,37466.0,44.3632,44.382,44.3443,44.3726,37466.0
2019-08-19 15:20:00,47.09,47.13,47.08,47.12,57196.0,44.3632,44.4008,44.3537,44.3914,57196.0
2019-08-19 15:25:00,47.12,47.19,47.11,47.16,37597.0,44.3914,44.4574,44.382,44.4291,37597.0
2019-08-19 15:30:00,47.16,47.2,47.13,47.19,83482.0,44.4291,44.4668,44.4008,44.4574,83482.0
2019-08-19 15:35:00,47.18,47.19,47.15,47.15,89125.0,44.4479,44.4574,44.4197,44.4197,89125.0
2019-08-19 15:40:00,47.15,47.18,47.13,47.18,144106.0,44.4197,44.4479,44.4008,44.4479,144106.0
2019-08-19 15:45:00,47.18,47.26,47.16,47.25,175339.0,44.4479,44.5233,44.4291,44.5139,175339.0
2019-08-19 15:50:00,47.25,47.27,47.17,47.2,289352.0,44.5139,44.5327,44.4385,44.4668,289352.0
2019-08-19 15:55:00,47.2,47.29,47.06,47.1,755202.0,44.4668,44.5516,44.3349,44.3726,755202.0
2019-08-20 09:30:00,46.83,46.99,46.61,46.63,158902.0,44.1182,44.2689,43.9109,43.9298,158902.0
2019-08-20 09:35:00,46.66,46.67,46.54,46.57,97283.0,43.9581,43.9675,43.845,43.8733,97283.0
2019-08-20 09:40:00,46.57,46.76,46.5,46.75,74315.0,43.8733,44.0523,43.8073,44.0428,74315.0
2019-08-20 09:45:00,46.75,46.82,46.7,46.76,64128.0,44.0428,44.1088,43.9957,44.0523,64128.0
2019-08-20 09:50:00,46.78,46.83,46.71,46.79,70435.0,44.0711,44.1182,44.0052,44.0805,70435.0
2019-08-20 09:55:00,46.79,46.89,46.77,46.8,165160.0,44.0805,44.1747,44.0617,44.0899,165160.0
2019-08-20 10:00:00,46.79,46.83,46.74,46.81,74909.0,44.0805,44.1182,44.0334,44.0994,74909.0
2019-08-20 10:05:00,46.81,46.9,46.78,46.84,108271.0,44.0994,44.1842,44.0711,44.1276,108271.0
2019-08-20 10:10:00,46.85,47.0,46.85,46.89,121871.0,44.137,44.2784,44.137,44.1747,121871.0
2019-08-20 10:15:00,46.9,46.92,46.79,46.87,146267.0,44.1842,44.203,44.0805,44.1559,146267.0
2019-08-20 10:20:00,46.86,46.93,46.85,46.89,89138.0,44.1465,44.2124,44.137,44.1747,89138.0
2019-08-20 10:25:00,46.89,46.97,46.87,46.93,85140.0,44.1747,44.2501,44.1559,44.2124,85140.0
2019-08-20 10:30:00,46.93,46.93,46.85,46.85,62438.0,44.2124,44.2124,44.137,44.137,62438.0
2019-08-20 10:35:00,46.86,46.93,46.83,46.86,55975.0,44.1465,44.2124,44.1182,44.1465,55975.0
2019-08-20 10:40:00,46.86,46.95,46.84,46.9,80087.0,44.1465,44.2313,44.1276,44.1842,80087.0
2019-08-20 10:45:00,46.91,46.92,46.86,46.91,40464.0,44.1936,44.203,44.1465,44.1936,40464.0
2019-08-20 10:50:00,46.9,47.04,46.89,47.02,38515.0,44.1842,44.316,44.1747,44.2972,38515.0
2019-08-20 10:55:00,47.02,47.14,47.01,47.12,447312.0,44.2972,44.4103,44.2878,44.3914,447312.0
2019-08-20 11:00:00,47.12,47.13,47.0,47.09,117328.0,44.3914,44.4008,44.2784,44.3632,117328.0
2019-08-20 11:05:00,47.09,47.1,47.03,47.08,50300.0,44.3632,44.3726,44.3066,44.3537,50300.0
2019-08-20 11:10:00,47.1,47.13,47.07,47.08,61567.0,44.3726,44.4008,44.3443,44.3537,61567.0
2019-08-20 11:15:00,47.08,47.14,47.07,47.12,59923.0,44.3537,44.4103,44.3443,44.3914,59923.0
2019-08-20 11:20:00,47.11,47.12,46.98,46.98,48134.0,44.382,44.3914,44.2595,44.2595,48134.0
2019-08-20 11:25:00,46.98,47.0,46.92,46.92,135833.0,44.2595,44.2784,44.203,44.203,135833.0
2019-08-20 11:30:00,46.93,46.96,46.87,46.91,65039.0,44.2124,44.2407,44.1559,44.1936,65039.0
2019-08-20 11:35:00,46.92,46.92,46.86,46.87,55132.0,44.203,44.203,44.1465,44.1559,55132.0
2019-08-20 11:40:00,46.87,46.92,46.83,46.9,64304.0,44.1559,44.203,44.1182,44.1842,64304.0
2019-08-20 11:45:00,46.91,47.0,46.91,46.98,34412.0,44.1936,44.2784,44.1936,44.2595,34412.0
2019-08-20 11:50:00,46.98,46.98,46.93,46.95,44651.0,44.2595,44.2595,44.2124,44.2313,44651.0
2019-08-20 11:55:00,46.94,46.95,46.91,46.93,37658.0,44.2218,44.2313,44.1936,44.2124,37658.0
2019-08-20 12:00:00,46.93,47.0,46.92,46.97,67604.0,44.2124,44.2784,44.203,44.2501,67604.0
2019-08-20 12:05:00,46.96,46.97,46.92,46.93,66807.0,44.2407,44.2501,44.203,44.2124,66807.0
2019-08-20 12:10:00,46.93,46.96,46.9,46.96,37290.0,44.2124,44.2407,44.1842,44.2407,37290.0
2019-08-20 12:15:00,46.96,46.96,46.92,46.95,41400.0,44.2407,44.2407,44.203,44.2313,41400.0
2019-08-20 12:20:00,46.95,46.99,46.94,46.96,59203.0,44.2313,44.2689,44.2218,44.2407,59203.0
2019-08-20 12:25:00,46.96,46.96,46.91,46.93,46673.0,44.2407,44.2407,44.1936,44.2124,46673.0
2019-08-20 12:30:00,46.94,46.95,46.89,46.9,46120.0,44.2218,44.2313,44.1747,44.1842,46120.0
2019-08-20 12:35:00,46.9,46.91,46.87,46.89,44908.0,44.1842,44.1936,44.1559,44.1747,44908.0
2019-08-20 12:40:00,46.89,46.89,46.8,46.81,53126.0,44.1747,44.1747,44.0899,44.0994,53126.0
2019-08-20 12:45:00,46.81,46.84,46.78,46.79,86043.0,44.0994,44.1276,44.0711,44.0805,86043.0
2019-08-20 12:50:00,46.79,46.85,46.79,46.81,43710.0,44.0805,44.137,44.0805,44.0994,43710.0
2019-08-20 12:55:00,46.82,46.86,46.79,46.84,41705.0,44.1088,44.1465,44.0805,44.1276,41705.0
2019-08-20 13:00:00,46.84,46.89,46.79,46.87,34072.0,44.1276,44.1747,44.0805,44.1559,34072.0
2019-08-20 13:05:00,46.87,46.9,46.84,46.9,20266.0,44.1559,44.1842,44.1276,44.1842,20266.0
2019-08-20 13:10:00,46.91,46.93,46.9,46.9,26955.0,44.1936,44.2124,44.1842,44.1842,26955.0
2019-08-20 13:15:00,46.91,46.91,46.84,46.86,27967.0,44.1936,44.1936,44.1276,44.1465,27967.0
2019-08-20 13:20:00,46.86,46.88,46.82,46.82,36112.0,44.1465,44.1653,44.1088,44.1088,36112.0
2019-08-20 13:25:00,46.83,46.84,46.79,46.83,42862.0,44.1182,44.1276,44.0805,44.1182,42862.0
2019-08-20 13:30:00,46.84,46.84,46.78,46.78,25472.0,44.1276,44.1276,44.0711,44.0711,25472.0
2019-08-20 13:35:00,46.78,46.78,46.73,46.76,40887.0,44.0711,44.0711,44.024,44.0523,40887.0
2019-08-20 13:40:00,46.77,46.81,46.75,46.78,30669.0,44.0617,44.0994,44.0428,44.0711,30669.0
2019-08-20 13:45:00,46.78,46.82,46.77,46.8,44799.0,44.0711,44.1088,44.0617,44.0899,44799.0
2019-08-20 13:50:00,46.8,46.84,46.75,46.82,49913.0,44.0899,44.1276,44.0428,44.1088,49913.0
2019-08-20 13:55:00,46.81,46.83,46.78,46.8,54047.0,44.0994,44.1182,44.0711,44.0899,54047.0
2019-08-20 14:00:00,46.8,46.81,46.71,46.72,44353.0,44.0899,44.0994,44.0052,44.0146,44353.0
2019-08-20 14:05:00,46.72,46.79,46.71,46.72,41887.0,44.0146,44.0805,44.0052,44.0146,41887.0
2019-08-20 14:10:00,46.72,46.79,46.71,46.75,39514.0,44.0146,44.0805,44.0052,44.0428,39514.0
2019-08-20 14:15:00,46.76,46.83,46.74,46.81,53005.0,44.0523,44.1182,44.0334,44.0994,53005.0
2019-08-20 14:20:00,46.8,46.82,46.71,46.76,83708.0,44.0899,44.1088,44.0052,44.0523,83708.0
2019-08-20 14:25:00,46.76,46.8,46.74,46.78,42445.0,44.0523,44.0899,44.0334,44.0711,42445.0
2019-08-20 14:30:00,46.77,46.83,46.75,46.82,56359.0,44.0617,44.1182,44.0428,44.1088,56359.0
2019-08-20 14:35:00,46.83,46.85,46.78,46.79,77165.0,44.1182,44.137,44.0711,44.0805,77165.0
2019-08-20 14:40:00,46.79,46.79,46.74,46.77,29757.0,44.0805,44.0805,44.0334,44.0617,29757.0
2019-08-20 14:45:00,46.77,46.87,46.75,46.87,31547.0,44.0617,44.1559,44.0428,44.1559,31547.0
2019-08-20 14:50:00,46.86,46.86,46.78,46.8,67974.0,44.1465,44.1465,44.0711,44.0899,67974.0
2019-08-20 14:55:00,46.8,46.81,46.77,46.79,41270.0,44.0899,44.0994,44.0617,44.0805,41270.0
2019-08-20 15:00:00,46.79,46.8,46.69,46.72,76956.0,44.0805,44.0899,43.9863,44.0146,76956.0
2019-08-20 15:05:00,46.73,46.75,46.71,46.73,27790.0,44.024,44.0428,44.0052,44.024,27790.0
2019-08-20 15:10:00,46.73,46.79,46.72,46.77,61968.0,44.024,44.0805,44.0146,44.0617,61968.0
2019-08-20 15:15:00,46.78,46.78,46.7,46.72,58933.0,44.0711,44.0711,43.9957,44.0146,58933.0
2019-08-20 15:20:00,46.73,46.8,46.72,46.78,61246.0,44.024,44.0899,44.0146,44.0711,61246.0
2019-08-20 15:25:00,46.79,46.86,46.77,46.85,66115.0,44.0805,44.1465,44.0617,44.137,66115.0
2019-08-20 15:30:00,46.84,46.86,46.83,46.86,81994.0,44.1276,44.1465,44.1182,44.1465,81994.0
2019-08-20 15:35:00,46.86,46.86,46.82,46.86,76665.0,44.1465,44.1465,44.1088,44.1465,76665.0
2019-08-20 15:40:00,46.85,46.94,46.84,46.91,105900.0,44.137,44.2218,44.1276,44.1936,105900.0
2019-08-20 15:45:00,46.91,46.93,46.88,46.91,140602.0,44.1936,44.2124,44.1653,44.1936,140602.0
2019-08-20 15:50:00,46.91,46.93,46.85,46.87,220933.0,44.1936,44.2124,44.137,44.1559,220933.0
2019-08-20 15:55:00,46.86,46.86,46.7,46.72,569967.0,44.1465,44.1465,43.9957,44.0146,569967.0
2019-08-21 09:30:00,47.19,47.36,47.05,47.24,218552.0,44.6567,44.8176,44.5242,44.704,218552.0
2019-08-21 09:35:00,47.25,47.29,47.14,47.23,65583.0,44.7135,44.7514,44.6094,44.6946,65583.0
2019-08-21 09:40:00,47.23,47.39,47.22,47.36,77231.0,44.6946,44.846,44.6851,44.8176,77231.0
2019-08-21 09:45:00,47.37,47.46,47.36,47.44,74090.0,44.8271,44.9122,44.8176,44.8933,74090.0
2019-08-21 09:50:00,47.44,47.52,47.39,47.43,211427.0,44.8933,44.969,44.846,44.8838,211427.0
2019-08-21 09:55:00,47.43,47.44,47.32,47.4,54589.0,44.8838,44.8933,44.7797,44.8554,54589.0
2019-08-21 10:00:00,47.39,47.42,47.3,47.35,61547.0,44.846,44.8744,44.7608,44.8081,61547.0
2019-08-21 10:05:00,47.34,47.34,47.26,47.29,74817.0,44.7987,44.7987,44.723,44.7514,74817.0
2019-08-21 10:10:00,47.3,47.33,47.18,47.19,69057.0,44.7608,44.7892,44.6473,44.6567,69057.0
2019-08-21 10:15:00,47.19,47.29,47.16,47.29,70087.0,44.6567,44.7514,44.6283,44.7514,70087.0
2019-08-21 10:20:00,47.29,47.34,47.27,47.29,51272.0,44.7514,44.7987,44.7324,44.7514,51272.0
2019-08-21 10:25:00,47.3,47.31,47.17,47.17,44953.0,44.7608,44.7703,44.6378,44.6378,44953.0
2019-08-21 10:30:00,47.17,47.2,47.08,47.16,54312.0,44.6378,44.6662,44.5526,44.6283,54312.0
2019-08-21 10:35:00,47.16,47.17,47.11,47.13,99306.0,44.6283,44.6378,44.581,44.5999,99306.0
2019-08-21 10:40:00,47.12,47.15,47.1,47.11,45318.0,44.5905,44.6189,44.5716,44.581,45318.0
2019-08-21 10:45:00,47.1,47.12,47.06,47.12,37049.0,44.5716,44.5905,44.5337,44.5905,37049.0
2019-08-21 10:50:00,47.12,47.15,47.08,47.09,24004.0,44.5905,44.6189,44.5526,44.5621,24004.0
2019-08-21 10:55:00,47.09,47.09,47.01,47.08,42955.0,44.5621,44.5621,44.4864,44.5526,42955.0
2019-08-21 11:00:00,47.07,47.08,47.01,47.07,47762.0,44.5432,44.5526,44.4864,44.5432,47762.0
2019-08-21 11:05:00,47.07,47.14,47.07,47.08,36070.0,44.5432,44.6094,44.5432,44.5526,36070.0
2019-08-21 11:10:00,47.07,47.11,47.01,47.01,41681.0,44.5432,44.581,44.4864,44.4864,41681.0
2019-08-21 11:15:00,47.02,47.02,46.95,46.99,49443.0,44.4958,44.4958,44.4296,44.4675,49443.0
2019-08-21 11:20:00,47.0,47.04,46.97,47.02,36338.0,44.4769,44.5148,44.4485,44.4958,36338.0
2019-08-21 11:25:00,47.01,47.15,47.01,47.13,38832.0,44.4864,44.6189,44.4864,44.5999,38832.0
2019-08-21 11:30:00,47.12,47.14,47.09,47.13,35035.0,44.5905,44.6094,44.5621,44.5999,35035.0
2019-08-21 11:35:00,47.12,47.13,47.08,47.12,28924.0,44.5905,44.5999,44.5526,44.5905,28924.0
2019-08-21 11:40:00,47.13,47.15,47.05,47.08,25608.0,44.5999,44.6189,44.5242,44.5526,25608.0
2019-08-21 11:45:00,47.09,47.12,47.08,47.09,18263.0,44.5621,44.5905,44.5526,44.5621,18263.0
2019-08-21 11:50:00,47.09,47.09,47.04,47.08,23886.0,44.5621,44.5621,44.5148,44.5526,23886.0
2019-08-21 11:55:00,47.07,47.21,47.07,47.21,32033.0,44.5432,44.6756,44.5432,44.6756,32033.0
2019-08-21 12:00:00,47.21,47.22,47.17,47.18,17400.0,44.6756,44.6851,44.6378,44.6473,17400.0
2019-08-21 12:05:00,47.17,47.18,47.13,47.16,22140.0,44.6378,44.6473,44.5999,44.6283,22140.0
2019-08-21 12:10:00,47.16,47.2,47.15,47.18,34080.0,44.6283,44.6662,44.6189,44.6473,34080.0
2019-08-21 12:15:00,47.18,47.18,47.13,47.15,11697.0,44.6473,44.6473,44.5999,44.6189,11697.0
2019-08-21 12:20:00,47.15,47.16,47.13,47.14,11164.0,44.6189,44.6283,44.5999,44.6094,11164.0
2019-08-21 12:25:00,47.14,47.16,47.13,47.14,21080.0,44.6094,44.6283,44.5999,44.6094,21080.0
2019-08-21 12:30:00,47.13,47.13,47.02,47.04,20209.0,44.5999,44.5999,44.4958,44.5148,20209.0
2019-08-21 12:35:00,47.03,47.05,47.01,47.03,6965.0,44.5053,44.5242,44.4864,44.5053,6965.0
2019-08-21 12:40:00,47.04,47.09,47.03,47.09,11997.0,44.5148,44.5621,44.5053,44.5621,11997.0
2019-08-21 12:45:00,47.09,47.09,47.04,47.06,22950.0,44.5621,44.5621,44.5148,44.5337,22950.0
2019-08-21 12:50:00,47.07,47.14,47.06,47.13,13461.0,44.5432,44.6094,44.5337,44.5999,13461.0
2019-08-21 12:55:00,47.12,47.14,47.09,47.09,29397.0,44.5905,44.6094,44.5621,44.5621,29397.0
2019-08-21 13:00:00,47.09,47.11,47.08,47.08,17084.0,44.5621,44.581,44.5526,44.5526,17084.0
2019-08-21 13:05:00,47.09,47.11,47.05,47.07,24620.0,44.5621,44.581,44.5242,44.5432,24620.0
2019-08-21 13:10:00,47.07,47.09,47.04,47.05,18848.0,44.5432,44.5621,44.5148,44.5242,18848.0
2019-08-21 13:15:00,47.04,47.05,46.99,47.02,29183.0,44.5148,44.5242,44.4675,44.4958,29183.0
2019-08-21 13:20:00,47.02,47.03,46.96,46.98,33030.0,44.4958,44.5053,44.4391,44.458,33030.0
2019-08-21 13:25:00,46.98,47.0,46.92,46.96,28284.0,44.458,44.4769,44.4012,44.4391,28284.0
2019-08-21 13:30:00,46.96,46.96,46.91,46.91,18121.0,44.4391,44.4391,44.3918,44.3918,18121.0
2019-08-21 13:35:00,46.91,46.93,46.9,46.93,23411.0,44.3918,44.4107,44.3823,44.4107,23411.0
2019-08-21 13:40:00,46.93,46.94,46.88,46.89,26312.0,44.4107,44.4201,44.3634,44.3728,26312.0
2019-08-21 13:45:00,46.89,46.95,46.86,46.9,32016.0,44.3728,44.4296,44.3444,44.3823,32016.0
2019-08-21 13:50:00,46.9,46.9,46.85,46.87,22842.0,44.3823,44.3823,44.335,44.3539,22842.0
2019-08-21 13:55:00,46.87,46.91,46.85,46.91,23658.0,44.3539,44.3918,44.335,44.3918,23658.0
2019-08-21 14:00:00,46.9,46.93,46.78,46.9,124171.0,44.3823,44.4107,44.2687,44.3823,124171.0
2019-08-21 14:05:00,46.91,46.95,46.87,46.88,27164.0,44.3918,44.4296,44.3539,44.3634,27164.0
2019-08-21 14:10:00,46.89,46.93,46.87,46.93,26021.0,44.3728,44.4107,44.3539,44.4107,26021.0
2019-08-21 14:15:00,46.93,46.99,46.93,46.97,39022.0,44.4107,44.4675,44.4107,44.4485,39022.0
2019-08-21 14:20:00,46.96,46.97,46.93,46.94,30094.0,44.4391,44.4485,44.4107,44.4201,30094.0
2019-08-21 14:25:00,46.94,46.99,46.93,46.97,32471.0,44.4201,44.4675,44.4107,44.4485,32471.0
2019-08-21 14:30:00,46.98,47.0,46.9,46.92,30121.0,44.458,44.4769,44.3823,44.4012,30121.0
2019-08-21 14:35:00,46.92,46.93,46.86,46.89,25177.0,44.4012,44.4107,44.3444,44.3728,25177.0
2019-08-21 14:40:00,46.89,46.92,46.85,46.88,29896.0,44.3728,44.4012,44.335,44.3634,29896.0
2019-08-21 14:45:00,46.88,46.89,46.8,46.82,33749.0,44.3634,44.3728,44.2877,44.3066,33749.0
2019-08-21 14:50:00,46.82,46.83,46.79,46.8,26796.0,44.3066,44.316,44.2782,44.2877,26796.0
2019-08-21 14:55:00,46.81,46.82,46.76,46.8,38522.0,44.2971,44.3066,44.2498,44.2877,38522.0
2019-08-21 15:00:00,46.79,46.81,46.78,46.79,26494.0,44.2782,44.2971,44.2687,44.2782,26494.0
2019-08-21 15:05:00,46.79,46.82,46.77,46.82,31965.0,44.2782,44.3066,44.2593,44.3066,31965.0
2019-08-21 15:10:00,46.81,46.88,46.81,46.84,143471.0,44.2971,44.3634,44.2971,44.3255,143471.0
2019-08-21 15:15:00,46.84,46.86,46.76,46.76,123069.0,44.3255,44.3444,44.2498,44.2498,123069.0
2019-08-21 15:20:00,46.76,46.78,46.74,46.77,91714.0,44.2498,44.2687,44.2309,44.2593,91714.0
2019-08-21 15:25:00,46.77,46.79,46.75,46.77,53680.0,44.2593,44.2782,44.2403,44.2593,53680.0
2019-08-21 15:30:00,46.77,46.83,46.76,46.8,98779.0,44.2593,44.316,44.2498,44.2877,98779.0
2019-08-21 15:35:00,46.8,46.81,46.76,46.78,60922.0,44.2877,44.2971,44.2498,44.2687,60922.0
2019-08-21 15:40:00,46.79,46.79,46.76,46.77,57216.0,44.2782,44.2782,44.2498,44.2593,57216.0
2019-08-21 15:45:00,46.78,46.79,46.75,46.76,75029.0,44.2687,44.2782,44.2403,44.2498,75029.0
2019-08-21 15:50:00,46.76,46.8,46.73,46.77,145021.0,44.2498,44.2877,44.2214,44.2593,145021.0
2019-08-21 15:55:00,46.76,46.84,46.75,46.83,362701.0,44.2498,44.3255,44.2403,44.316,362701.0
2019-08-22 09:30:00,47.07,47.28,46.94,47.16,204152.0,44.5432,44.7419,44.4201,44.6283,204152.0
2019-08-22 09:35:00,47.16,47.18,46.89,46.89,52169.0,44.6283,44.6473,44.3728,44.3728,52169.0
2019-08-22 09:40:00,46.89,46.98,46.83,46.9,51300.0,44.3728,44.458,44.316,44.3823,51300.0
2019-08-22 09:45:00,46.92,46.92,46.8,46.88,43684.0,44.4012,44.4012,44.2877,44.3634,43684.0
2019-08-22 09:50:00,46.87,46.94,46.85,46.88,38991.0,44.3539,44.4201,44.335,44.3634,38991.0
2019-08-22 09:55:00,46.91,47.07,46.89,47.01,33765.0,44.3918,44.5432,44.3728,44.4864,33765.0
2019-08-22 10:00:00,47.03,47.08,46.98,47.07,28729.0,44.5053,44.5526,44.458,44.5432,28729.0
2019-08-22 10:05:00,47.07,47.07,46.96,47.01,34581.0,44.5432,44.5432,44.4391,44.4864,34581.0
2019-08-22 10:10:00,47.01,47.01,46.86,46.87,30348.0,44.4864,44.4864,44.3444,44.3539,30348.0
2019-08-22 10:15:00,46.87,46.98,46.87,46.95,99830.0,44.3539,44.458,44.3539,44.4296,99830.0
2019-08-22 10:20:00,46.94,46.96,46.85,46.95,46605.0,44.4201,44.4391,44.335,44.4296,46605.0
2019-08-22 10:25:00,46.93,46.97,46.74,46.79,35776.0,44.4107,44.4485,44.2309,44.2782,35776.0
2019-08-22 10:30:00,46.78,46.78,46.58,46.64,73933.0,44.2687,44.2687,44.0795,44.1362,73933.0
2019-08-22 10:35:00,46.63,46.67,46.44,46.64,59512.0,44.1268,44.1646,43.947,44.1362,59512.0
2019-08-22 10:40:00,46.64,46.67,46.56,46.61,40786.0,44.1362,44.1646,44.0605,44.1079,40786.0
2019-08-22 10:45:00,46.6,46.64,46.52,46.63,41673.0,44.0984,44.1362,44.0227,44.1268,41673.0
2019-08-22 10:50:00,46.64,46.67,46.53,46.53,35601.0,44.1362,44.1646,44.0322,44.0322,35601.0
2019-08-22 10:55:00,46.51,46.62,46.51,46.57,22817.0,44.0132,44.1173,44.0132,44.07,22817.0
2019-08-22 11:00:00,46.57,46.75,46.57,46.63,55111.0,44.07,44.2403,44.07,44.1268,55111.0
2019-08-22 11:05:00,46.63,46.78,46.62,46.74,40811.0,44.1268,44.2687,44.1173,44.2309,40811.0
2019-08-22 11:10:00,46.74,46.84,46.72,46.8,37992.0,44.2309,44.3255,44.212,44.2877,37992.0
2019-08-22 11:15:00,46.8,46.88,46.78,46.88,18089.0,44.2877,44.3634,44.2687,44.3634,18089.0
2019-08-22 11:20:00,46.89,46.96,46.87,46.93,29578.0,44.3728,44.4391,44.3539,44.4107,29578.0
2019-08-22 11:25:00,46.93,46.94,46.86,46.89,64916.0,44.4107,44.4201,44.3444,44.3728,64916.0
2019-08-22 11:30:00,46.9,47.03,46.88,46.99,45552.0,44.3823,44.5053,44.3634,44.4675,45552.0
2019-08-22 11:35:00,46.99,47.06,46.99,47.05,21045.0,44.4675,44.5337,44.4675,44.5242,21045.0
2019-08-22 11:40:00,47.04,47.08,47.03,47.06,24032.0,44.5148,44.5526,44.5053,44.5337,24032.0
2019-08-22 11:45:00,47.06,47.07,46.99,47.0,27861.0,44.5337,44.5432,44.4675,44.4769,27861.0
2019-08-22 11:50:00,47.0,47.05,47.0,47.02,15881.0,44.4769,44.5242,44.4769,44.4958,15881.0
2019-08-22 11:55:00,47.02,47.05,46.99,47.01,20140.0,44.4958,44.5242,44.4675,44.4864,20140.0
2019-08-22 12:00:00,47.0,47.11,46.99,47.09,23894.0,44.4769,44.581,44.4675,44.5621,23894.0
2019-08-22 12:05:00,47.09,47.17,47.06,47.14,43676.0,44.5621,44.6378,44.5337,44.6094,43676.0
2019-08-22 12:10:00,47.16,47.16,47.1,47.16,16992.0,44.6283,44.6283,44.5716,44.6283,16992.0
2019-08-22 12:15:00,47.16,47.19,47.11,47.11,16658.0,44.6283,44.6567,44.581,44.581,16658.0
2019-08-22 12:20:00,47.1,47.1,47.05,47.08,13582.0,44.5716,44.5716,44.5242,44.5526,13582.0
2019-08-22 12:25:00,47.08,47.1,47.06,47.09,12329.0,44.5526,44.5716,44.5337,44.5621,12329.0
2019-08-22 12:30:00,47.09,47.14,47.06,47.07,22422.0,44.5621,44.6094,44.5337,44.5432,22422.0
2019-08-22 12:35:00,47.06,47.07,47.02,47.03,18127.0,44.5337,44.5432,44.4958,44.5053,18127.0
2019-08-22 12:40:00,47.03,47.09,47.02,47.09,16311.0,44.5053,44.5621,44.4958,44.5621,16311.0
2019-08-22 12:45:00,47.08,47.1,47.06,47.09,16271.0,44.5526,44.5716,44.5337,44.5621,16271.0
2019-08-22 12:50:00,47.1,47.15,47.09,47.14,11397.0,44.5716,44.6189,44.5621,44.6094,11397.0
2019-08-22 12:55:00,47.13,47.13,47.06,47.06,18856.0,44.5999,44.5999,44.5337,44.5337,18856.0
2019-08-22 13:00:00,47.05,47.05,47.02,47.05,11345.0,44.5242,44.5242,44.4958,44.5242,11345.0
2019-08-22 13:05:00,47.04,47.1,47.02,47.06,18750.0,44.5148,44.5716,44.4958,44.5337,18750.0
2019-08-22 13:10:00,47.06,47.11,47.06,47.1,10400.0,44.5337,44.581,44.5337,44.5716,10400.0
2019-08-22 13:15:00,47.1,47.11,47.08,47.11,11413.0,44.5716,44.581,44.5526,44.581,11413.0
2019-08-22 13:20:00,47.11,47.17,47.09,47.16,24276.0,44.581,44.6378,44.5621,44.6283,24276.0
2019-08-22 13:25:00,47.15,47.17,47.11,47.12,12278.0,44.6189,44.6378,44.581,44.5905,12278.0
2019-08-22 13:30:00,47.11,47.16,47.1,47.14,16725.0,44.581,44.6283,44.5716,44.6094,16725.0
2019-08-22 13:35:00,47.13,47.15,47.13,47.14,11339.0,44.5999,44.6189,44.5999,44.6094,11339.0
2019-08-22 13:40:00,47.14,47.21,47.14,47.16,15958.0,44.6094,44.6756,44.6094,44.6283,15958.0
2019-08-22 13:45:00,47.17,47.18,47.14,47.15,14384.0,44.6378,44.6473,44.6094,44.6189,14384.0
2019-08-22 13:50:00,47.14,47.14,47.08,47.09,20140.0,44.6094,44.6094,44.5526,44.5621,20140.0
2019-08-22 13:55:00,47.09,47.11,47.06,47.07,11444.0,44.5621,44.581,44.5337,44.5432,11444.0
2019-08-22 14:00:00,47.08,47.14,47.08,47.1,20897.0,44.5526,44.6094,44.5526,44.5716,20897.0
2019-08-22 14:05:00,47.1,47.12,47.07,47.08,15883.0,44.5716,44.5905,44.5432,44.5526,15883.0
2019-08-22 14:10:00,47.08,47.09,47.05,47.09,21279.0,44.5526,44.5621,44.5242,44.5621,21279.0
2019-08-22 14:15:00,47.09,47.15,47.08,47.14,11126.0,44.5621,44.6189,44.5526,44.6094,11126.0
2019-08-22 14:20:00,47.13,47.13,47.09,47.11,9178.0,44.5999,44.5999,44.5621,44.581,9178.0
2019-08-22 14:25:00,47.1,47.12,47.05,47.06,17080.0,44.5716,44.5905,44.5242,44.5337,17080.0
2019-08-22 14:30:00,47.06,47.1,47.06,47.1,23273.0,44.5337,44.5716,44.5337,44.5716,23273.0
2019-08-22 14:35:00,47.11,47.14,47.1,47.12,11575.0,44.581,44.6094,44.5716,44.5905,11575.0
2019-08-22 14:40:00,47.12,47.16,47.11,47.16,25915.0,44.5905,44.6283,44.581,44.6283,25915.0
2019-08-22 14:45:00,47.16,47.22,47.14,47.15,97593.0,44.6283,44.6851,44.6094,44.6189,97593.0
2019-08-22 14:50:00,47.16,47.17,47.14,47.16,23792.0,44.6283,44.6378,44.6094,44.6283,23792.0
2019-08-22 14:55:00,47.15,47.18,47.12,47.14,25679.0,44.6189,44.6473,44.5905,44.6094,25679.0
2019-08-22 15:00:00,47.15,47.16,47.1,47.12,18681.0,44.6189,44.6283,44.5716,44.5905,18681.0
2019-08-22 15:05:00,47.12,47.13,47.09,47.09,22315.0,44.5905,44.5999,44.5621,44.5621,22315.0
2019-08-22 15:10:00,47.08,47.1,47.03,47.06,53948.0,44.5526,44.5716,44.5053,44.5337,53948.0
2019-08-22 15:15:00,47.06,47.08,47.03,47.07,36637.0,44.5337,44.5526,44.5053,44.5432,36637.0
2019-08-22 15:20:00,47.06,47.09,47.05,47.09,18506.0,44.5337,44.5621,44.5242,44.5621,18506.0
2019-08-22 15:25:00,47.09,47.11,47.05,47.07,46307.0,44.5621,44.581,44.5242,44.5432,46307.0
2019-08-22 15:30:00,47.08,47.11,47.05,47.06,47109.0,44.5526,44.581,44.5242,44.5337,47109.0
2019-08-22 15:35:00,47.06,47.09,47.04,47.06,30306.0,44.5337,44.5621,44.5148,44.5337,30306.0
2019-08-22 15:40:00,47.07,47.09,47.05,47.07,48156.0,44.5432,44.5621,44.5242,44.5432,48156.0
2019-08-22 15:45:00,47.07,47.11,47.06,47.11,66887.0,44.5432,44.581,44.5337,44.581,66887.0
2019-08-22 15:50:00,47.11,47.23,47.1,47.21,146461.0,44.581,44.6946,44.5716,44.6756,146461.0
2019-08-22 15:55:00,47.2,47.2,47.02,47.04,459711.0,44.6662,44.6662,44.4958,44.5148,459711.0
2019-08-23 09:30:00,46.51,46.51,45.95,46.1,240012.0,44.0132,44.0132,43.4833,43.6252,240012.0
2019-08-23 09:35:00,46.12,46.12,45.91,46.0,100848.0,43.6442,43.6442,43.4454,43.5306,100848.0
2019-08-23 09:40:00,46.0,46.08,45.94,46.05,102568.0,43.5306,43.6063,43.4738,43.5779,102568.0
2019-08-23 09:45:00,46.05,46.05,45.88,45.93,97002.0,43.5779,43.5779,43.417,43.4644,97002.0
2019-08-23 09:50:00,45.91,45.92,45.75,45.8,114686.0,43.4454,43.4549,43.294,43.3413,114686.0
2019-08-23 09:55:00,45.79,45.98,45.79,45.97,154016.0,43.3319,43.5117,43.3319,43.5022,154016.0
2019-08-23 10:00:00,46.0,46.49,45.93,46.36,125600.0,43.5306,43.9943,43.4644,43.8713,125600.0
2019-08-23 10:05:00,46.38,46.46,46.29,46.31,82871.0,43.8902,43.9659,43.805,43.824,82871.0
2019-08-23 10:10:00,46.3,46.43,46.11,46.4,69272.0,43.8145,43.9375,43.6347,43.9091,69272.0
2019-08-23 10:15:00,46.42,46.66,46.4,46.63,51455.0,43.9281,44.1552,43.9091,44.1268,51455.0
2019-08-23 10:20:00,46.63,46.69,46.58,46.6,51764.0,44.1268,44.1836,44.0795,44.0984,51764.0
2019-08-23 10:25:00,46.61,46.64,46.53,46.57,51251.0,44.1079,44.1362,44.0322,44.07,51251.0
2019-08-23 10:30:00,46.57,46.64,46.5,46.6,42371.0,44.07,44.1362,44.0038,44.0984,42371.0
2019-08-23 10:35:00,46.59,46.8,46.57,46.77,72705.0,44.0889,44.2877,44.07,44.2593,72705.0
2019-08-23 10:40:00,46.77,46.84,46.66,46.66,36559.0,44.2593,44.3255,44.1552,44.1552,36559.0
2019-08-23 10:45:00,46.67,46.72,46.57,46.59,24756.0,44.1646,44.212,44.07,44.0889,24756.0
2019-08-23 10:50:00,46.59,46.76,46.59,46.73,29976.0,44.0889,44.2498,44.0889,44.2214,29976.0
2019-08-23 10:55:00,46.73,46.81,46.53,46.58,84152.0,44.2214,44.2971,44.0322,44.0795,84152.0
2019-08-23 11:00:00,46.59,46.62,45.87,46.07,210780.0,44.0889,44.1173,43.4076,43.5968,210780.0
2019-08-23 11:05:00,46.05,46.12,45.44,45.44,161089.0,43.5779,43.6442,43.0007,43.0007,161089.0
2019-08-23 11:10:00,45.45,45.56,45.34,45.42,123268.0,43.0101,43.1142,42.906,42.9817,123268.0
2019-08-23 11:15:00,45.41,45.58,45.31,45.51,123323.0,42.9723,43.1332,42.8776,43.0669,123323.0
2019-08-23 11:20:00,45.5,45.52,45.32,45.37,174364.0,43.0574,43.0764,42.8871,42.9344,174364.0
2019-08-23 11:25:00,45.37,45.45,45.27,45.27,140826.0,42.9344,43.0101,42.8398,42.8398,140826.0
2019-08-23 11:30:00,45.27,45.35,45.01,45.01,199147.0,42.8398,42.9155,42.5937,42.5937,199147.0
2019-08-23 11:35:00,45.01,45.04,44.83,44.91,217449.0,42.5937,42.6221,42.4234,42.4991,217449.0
2019-08-23 11:40:00,44.92,45.05,44.82,45.03,103286.0,42.5086,42.6316,42.4139,42.6127,103286.0
2019-08-23 11:45:00,45.03,45.07,44.98,45.01,76995.0,42.6127,42.6505,42.5654,42.5937,76995.0
2019-08-23 11:50:00,45.01,45.05,44.92,45.0,141517.0,42.5937,42.6316,42.5086,42.5843,141517.0
2019-08-23 11:55:00,45.0,45.05,44.92,44.93,134110.0,42.5843,42.6316,42.5086,42.518,134110.0
2019-08-23 12:00:00,44.93,45.07,44.81,45.03,83331.0,42.518,42.6505,42.4045,42.6127,83331.0
2019-08-23 12:05:00,45.02,45.1,44.94,45.09,74313.0,42.6032,42.6789,42.5275,42.6695,74313.0
2019-08-23 12:10:00,45.09,45.25,45.04,45.25,47557.0,42.6695,42.8209,42.6221,42.8209,47557.0
2019-08-23 12:15:00,45.24,45.31,45.23,45.28,87331.0,42.8114,42.8776,42.8019,42.8493,87331.0
2019-08-23 12:20:00,45.27,45.27,45.16,45.18,64454.0,42.8398,42.8398,42.7357,42.7546,64454.0
2019-08-23 12:25:00,45.17,45.21,45.1,45.13,36034.0,42.7452,42.783,42.6789,42.7073,36034.0
2019-08-23 12:30:00,45.13,45.31,45.11,45.31,57723.0,42.7073,42.8776,42.6884,42.8776,57723.0
2019-08-23 12:35:00,45.31,45.34,45.27,45.28,36098.0,42.8776,42.906,42.8398,42.8493,36098.0
2019-08-23 12:40:00,45.29,45.3,45.23,45.26,75911.0,42.8587,42.8682,42.8019,42.8303,75911.0
2019-08-23 12:45:00,45.25,45.29,45.17,45.22,68008.0,42.8209,42.8587,42.7452,42.7925,68008.0
2019-08-23 12:50:00,45.21,45.23,45.08,45.1,44271.0,42.783,42.8019,42.66,42.6789,44271.0
2019-08-23 12:55:00,45.1,45.22,45.08,45.21,46254.0,42.6789,42.7925,42.66,42.783,46254.0
2019-08-23 13:00:00,45.2,45.22,45.1,45.17,42775.0,42.7735,42.7925,42.6789,42.7452,42775.0
2019-08-23 13:05:00,45.16,45.18,45.09,45.09,54279.0,42.7357,42.7546,42.6695,42.6695,54279.0
2019-08-23 13:10:00,45.09,45.28,45.07,45.28,39406.0,42.6695,42.8493,42.6505,42.8493,39406.0
2019-08-23 13:15:00,45.28,45.28,45.06,45.07,44259.0,42.8493,42.8493,42.6411,42.6505,44259.0
2019-08-23 13:20:00,45.06,45.08,44.98,44.99,39471.0,42.6411,42.66,42.5654,42.5748,39471.0
2019-08-23 13:25:00,44.99,45.05,44.96,44.97,66736.0,42.5748,42.6316,42.5464,42.5559,66736.0
2019-08-23 13:30:00,44.97,45.17,44.96,45.16,37600.0,42.5559,42.7452,42.5464,42.7357,37600.0
2019-08-23 13:35:00,45.17,45.22,45.12,45.18,33165.0,42.7452,42.7925,42.6978,42.7546,33165.0
2019-08-23 13:40:00,45.19,45.21,45.09,45.19,77132.0,42.7641,42.783,42.6695,42.7641,77132.0
2019-08-23 13:45:00,45.18,45.29,45.15,45.22,60763.0,42.7546,42.8587,42.7262,42.7925,60763.0
2019-08-23 13:50:00,45.21,45.34,45.19,45.32,66904.0,42.783,42.906,42.7641,42.8871,66904.0
2019-08-23 13:55:00,45.32,45.33,45.23,45.26,62987.0,42.8871,42.8966,42.8019,42.8303,62987.0
2019-08-23 14:00:00,45.25,45.25,45.11,45.11,40672.0,42.8209,42.8209,42.6884,42.6884,40672.0
2019-08-23 14:05:00,45.11,45.15,45.07,45.09,43336.0,42.6884,42.7262,42.6505,42.6695,43336.0
2019-08-23 14:10:00,45.08,45.08,44.99,45.0,87629.0,42.66,42.66,42.5748,42.5843,87629.0
2019-08-23 14:15:00,45.01,45.09,45.01,45.07,31377.0,42.5937,42.6695,42.5937,42.6505,31377.0
2019-08-23 14:20:00,45.08,45.12,45.05,45.11,26016.0,42.66,42.6978,42.6316,42.6884,26016.0
2019-08-23 14:25:00,45.11,45.18,45.11,45.18,73873.0,42.6884,42.7546,42.6884,42.7546,73873.0
2019-08-23 14:30:00,45.19,45.23,45.18,45.21,42483.0,42.7641,42.8019,42.7546,42.783,42483.0
2019-08-23 14:35:00,45.21,45.21,45.07,45.08,120206.0,42.783,42.783,42.6505,42.66,120206.0
2019-08-23 14:40:00,45.08,45.09,45.01,45.04,108186.0,42.66,42.6695,42.5937,42.6221,108186.0
2019-08-23 14:45:00,45.04,45.1,45.0,45.05,169594.0,42.6221,42.6789,42.5843,42.6316,169594.0
2019-08-23 14:50:00,45.05,45.2,45.04,45.15,73272.0,42.6316,42.7735,42.6221,42.7262,73272.0
2019-08-23 14:55:00,45.15,45.33,45.13,45.31,127477.0,42.7262,42.8966,42.7073,42.8776,127477.0
2019-08-23 15:00:00,45.3,45.41,45.28,45.4,131587.0,42.8682,42.9723,42.8493,42.9628,131587.0
2019-08-23 15:05:00,45.4,45.48,45.37,45.42,172702.0,42.9628,43.0385,42.9344,42.9817,172702.0
2019-08-23 15:10:00,45.42,45.43,45.18,45.23,129116.0,42.9817,42.9912,42.7546,42.8019,129116.0
2019-08-23 15:15:00,45.23,45.36,45.22,45.31,70797.0,42.8019,42.925,42.7925,42.8776,70797.0
2019-08-23 15:20:00,45.32,45.34,45.25,45.32,77342.0,42.8871,42.906,42.8209,42.8871,77342.0
2019-08-23 15:25:00,45.31,45.33,45.27,45.29,84865.0,42.8776,42.8966,42.8398,42.8587,84865.0
2019-08-23 15:30:00,45.28,45.31,45.22,45.25,98227.0,42.8493,42.8776,42.7925,42.8209,98227.0
2019-08-23 15:35:00,45.25,45.25,45.13,45.22,219970.0,42.8209,42.8209,42.7073,42.7925,219970.0
2019-08-23 15:40:00,45.23,45.3,45.2,45.25,121153.0,42.8019,42.8682,42.7735,42.8209,121153.0
2019-08-23 15:45:00,45.25,45.31,45.16,45.23,357789.0,42.8209,42.8776,42.7357,42.8019,357789.0
2019-08-23 15:50:00,45.23,45.26,45.09,45.09,393717.0,42.8019,42.8303,42.6695,42.6695,393717.0
2019-08-23 15:55:00,45.1,45.18,44.9,45.13,1304151.0,42.6789,42.7546,42.4897,42.7073,1304151.0
2019-08-26 09:30:00,46.0,46.17,45.79,46.03,227679.0,43.5306,43.6915,43.3319,43.559,227679.0
2019-08-26 09:35:00,46.04,46.11,45.76,45.85,120858.0,43.5685,43.6347,43.3035,43.3887,120858.0
2019-08-26 09:40:00,45.88,45.92,45.69,45.7,51680.0,43.417,43.4549,43.2372,43.2467,51680.0
2019-08-26 09:45:00,45.71,45.81,45.55,45.57,58162.0,43.2562,43.3508,43.1048,43.1237,58162.0
2019-08-26 09:50:00,45.57,45.8,45.57,45.77,49601.0,43.1237,43.3413,43.1237,43.313,49601.0
2019-08-26 09:55:00,45.76,45.97,45.76,45.97,65897.0,43.3035,43.5022,43.3035,43.5022,65897.0
2019-08-26 10:00:00,45.96,46.11,45.94,45.97,81353.0,43.4928,43.6347,43.4738,43.5022,81353.0
2019-08-26 10:05:00,45.97,45.98,45.75,45.75,69743.0,43.5022,43.5117,43.294,43.294,69743.0
2019-08-26 10:10:00,45.75,45.8,45.62,45.66,79664.0,43.294,43.3413,43.171,43.2089,79664.0
2019-08-26 10:15:00,45.66,45.68,45.57,45.66,86913.0,43.2089,43.2278,43.1237,43.2089,86913.0
2019-08-26 10:20:00,45.67,45.74,45.66,45.66,43543.0,43.2183,43.2846,43.2089,43.2089,43543.0
2019-08-26 10:25:00,45.65,45.78,45.6,45.63,66761.0,43.1994,43.3224,43.1521,43.1805,66761.0
2019-08-26 10:30:00,45.63,45.63,45.48,45.6,71898.0,43.1805,43.1805,43.0385,43.1521,71898.0
2019-08-26 10:35:00,45.6,45.6,45.44,45.56,93239.0,43.1521,43.1521,43.0007,43.1142,93239.0
2019-08-26 10:40:00,45.56,45.63,45.45,45.62,45129.0,43.1142,43.1805,43.0101,43.171,45129.0
2019-08-26 10:45:00,45.61,45.75,45.56,45.68,91607.0,43.1615,43.294,43.1142,43.2278,91607.0
2019-08-26 10:50:00,45.68,45.73,45.64,45.66,55044.0,43.2278,43.2751,43.1899,43.2089,55044.0
2019-08-26 10:55:00,45.66,45.72,45.62,45.72,105840.0,43.2089,43.2656,43.171,43.2656,105840.0
2019-08-26 11:00:00,45.72,45.81,45.67,45.75,35306.0,43.2656,43.3508,43.2183,43.294,35306.0
2019-08-26 11:05:00,45.77,45.84,45.75,45.82,51785.0,43.313,43.3792,43.294,43.3603,51785.0
2019-08-26 11:10:00,45.81,45.89,45.74,45.82,70331.0,43.3508,43.4265,43.2846,43.3603,70331.0
2019-08-26 11:15:00,45.82,45.85,45.7,45.73,50788.0,43.3603,43.3887,43.2467,43.2751,50788.0
2019-08-26 11:20:00,45.73,45.82,45.69,45.8,23333.0,43.2751,43.3603,43.2372,43.3413,23333.0
2019-08-26 11:25:00,45.81,45.83,45.7,45.71,63901.0,43.3508,43.3697,43.2467,43.2562,63901.0
2019-08-26 11:30:00,45.71,45.74,45.62,45.64,35438.0,43.2562,43.2846,43.171,43.1899,35438.0
2019-08-26 11:35:00,45.63,45.74,45.62,45.73,34679.0,43.1805,43.2846,43.171,43.2751,34679.0
2019-08-26 11:40:00,45.73,45.77,45.67,45.68,40724.0,43.2751,43.313,43.2183,43.2278,40724.0
2019-08-26 11:45:00,45.69,45.73,45.66,45.72,73174.0,43.2372,43.2751,43.2089,43.2656,73174.0
2019-08-26 11:50:00,45.72,45.74,45.69,45.7,18243.0,43.2656,43.2846,43.2372,43.2467,18243.0
2019-08-26 11:55:00,45.71,45.82,45.71,45.8,51846.0,43.2562,43.3603,43.2562,43.3413,51846.0
2019-08-26 12:00:00,45.81,45.82,45.73,45.78,33650.0,43.3508,43.3603,43.2751,43.3224,33650.0
2019-08-26 12:05:00,45.79,45.92,45.79,45.87,37816.0,43.3319,43.4549,43.3319,43.4076,37816.0
2019-08-26 12:10:00,45.87,45.89,45.84,45.86,26516.0,43.4076,43.4265,43.3792,43.3981,26516.0
2019-08-26 12:15:00,45.85,45.86,45.78,45.79,22317.0,43.3887,43.3981,43.3224,43.3319,22317.0
2019-08-26 12:20:00,45.8,46.01,45.79,45.97,57524.0,43.3413,43.5401,43.3319,43.5022,57524.0
2019-08-26 12:25:00,45.98,46.01,45.92,45.93,25016.0,43.5117,43.5401,43.4549,43.4644,25016.0
2019-08-26 12:30:00,45.92,45.93,45.87,45.87,46721.0,43.4549,43.4644,43.4076,43.4076,46721.0
2019-08-26 12:35:00,45.88,45.9,45.83,45.84,36545.0,43.417,43.436,43.3697,43.3792,36545.0
2019-08-26 12:40:00,45.84,45.86,45.82,45.86,18962.0,43.3792,43.3981,43.3603,43.3981,18962.0
2019-08-26 12:45:00,45.87,45.9,45.83,45.89,25519.0,43.4076,43.436,43.3697,43.4265,25519.0
2019-08-26 12:50:00,45.88,45.89,45.84,45.87,48268.0,43.417,43.4265,43.3792,43.4076,48268.0
2019-08-26 12:55:00,45.87,45.91,45.85,45.89,45573.0,43.4076,43.4454,43.3887,43.4265,45573.0
2019-08-26 13:00:00,45.89,45.96,45.88,45.94,55766.0,43.4265,43.4928,43.417,43.4738,55766.0
2019-08-26 13:05:00,45.94,45.95,45.89,45.95,18532.0,43.4738,43.4833,43.4265,43.4833,18532.0
2019-08-26 13:10:00,45.93,45.94,45.78,45.8,42262.0,43.4644,43.4738,43.3224,43.3413,42262.0
2019-08-26 13:15:00,45.79,45.81,45.77,45.79,17998.0,43.3319,43.3508,43.313,43.3319,17998.0
2019-08-26 13:20:00,45.79,45.81,45.77,45.8,18017.0,43.3319,43.3508,43.313,43.3413,18017.0
2019-08-26 13:25:00,45.8,45.82,45.78,45.78,30984.0,43.3413,43.3603,43.3224,43.3224,30984.0
2019-08-26 13:30:00,45.79,45.8,45.73,45.76,23465.0,43.3319,43.3413,43.2751,43.3035,23465.0
2019-08-26 13:35:00,45.76,45.81,45.75,45.76,17000.0,43.3035,43.3508,43.294,43.3035,17000.0
2019-08-26 13:40:00,45.76,45.77,45.74,45.75,12919.0,43.3035,43.313,43.2846,43.294,12919.0
2019-08-26 13:45:00,45.75,45.77,45.74,45.76,22619.0,43.294,43.313,43.2846,43.3035,22619.0
2019-08-26 13:50:00,45.76,45.77,45.69,45.71,36448.0,43.3035,43.313,43.2372,43.2562,36448.0
2019-08-26 13:55:00,45.71,45.73,45.68,45.72,20810.0,43.2562,43.2751,43.2278,43.2656,20810.0
2019-08-26 14:00:00,45.72,45.73,45.61,45.63,37242.0,43.2656,43.2751,43.1615,43.1805,37242.0
2019-08-26 14:05:00,45.63,45.64,45.58,45.6,32297.0,43.1805,43.1899,43.1332,43.1521,32297.0
2019-08-26 14:10:00,45.59,45.62,45.56,45.57,29589.0,43.1426,43.171,43.1142,43.1237,29589.0
2019-08-26 14:15:00,45.58,45.62,45.56,45.59,27293.0,43.1332,43.171,43.1142,43.1426,27293.0
2019-08-26 14:20:00,45.58,45.62,45.55,45.58,30036.0,43.1332,43.171,43.1048,43.1332,30036.0
2019-08-26 14:25:00,45.59,45.59,45.51,45.54,55833.0,43.1426,43.1426,43.0669,43.0953,55833.0
2019-08-26 14:30:00,45.54,45.59,45.52,45.52,74119.0,43.0953,43.1426,43.0764,43.0764,74119.0
2019-08-26 14:35:00,45.52,45.59,45.51,45.56,40902.0,43.0764,43.1426,43.0669,43.1142,40902.0
2019-08-26 14:40:00,45.57,45.58,45.54,45.55,33494.0,43.1237,43.1332,43.0953,43.1048,33494.0
2019-08-26 14:45:00,45.54,45.58,45.52,45.54,26419.0,43.0953,43.1332,43.0764,43.0953,26419.0
2019-08-26 14:50:00,45.55,45.56,45.49,45.51,34330.0,43.1048,43.1142,43.048,43.0669,34330.0
2019-08-26 14:55:00,45.51,45.54,45.49,45.53,37227.0,43.0669,43.0953,43.048,43.0858,37227.0
2019-08-26 15:00:00,45.53,45.63,45.52,45.54,83967.0,43.0858,43.1805,43.0764,43.0953,83967.0
2019-08-26 15:05:00,45.55,45.55,45.47,45.52,35499.0,43.1048,43.1048,43.0291,43.0764,35499.0
2019-08-26 15:10:00,45.51,45.54,45.5,45.52,42584.0,43.0669,43.0953,43.0574,43.0764,42584.0
2019-08-26 15:15:00,45.52,45.59,45.5,45.53,46876.0,43.0764,43.1426,43.0574,43.0858,46876.0
2019-08-26 15:20:00,45.53,45.53,45.49,45.5,43157.0,43.0858,43.0858,43.048,43.0574,43157.0
2019-08-26 15:25:00,45.5,45.52,45.47,45.48,37560.0,43.0574,43.0764,43.0291,43.0385,37560.0
2019-08-26 15:30:00,45.49,45.58,45.48,45.5,80474.0,43.048,43.1332,43.0385,43.0574,80474.0
2019-08-26 15:35:00,45.5,45.54,45.48,45.49,44437.0,43.0574,43.0953,43.0385,43.048,44437.0
2019-08-26 15:40:00,45.49,45.52,45.48,45.49,47966.0,43.048,43.0764,43.0385,43.048,47966.0
2019-08-26 15:45:00,45.48,45.51,45.47,45.48,64881.0,43.0385,43.0669,43.0291,43.0385,64881.0
2019-08-26 15:50:00,45.49,45.58,45.47,45.54,195494.0,43.048,43.1332,43.0291,43.0953,195494.0
2019-08-26 15:55:00,45.54,45.62,45.44,45.61,334205.0,43.0953,43.171,43.0007,43.1615,334205.0
2019-08-27 09:30:00,46.0,46.01,45.79,45.93,145608.0,43.5306,43.5401,43.3319,43.4644,145608.0
2019-08-27 09:35:00,45.95,46.11,45.95,46.08,66686.0,43.4833,43.6347,43.4833,43.6063,66686.0
2019-08-27 09:40:00,46.09,46.11,45.95,46.01,49341.0,43.6158,43.6347,43.4833,43.5401,49341.0
2019-08-27 09:45:00,46.01,46.24,46.01,46.17,90914.0,43.5401,43.7577,43.5401,43.6915,90914.0
2019-08-27 09:50:00,46.18,46.2,45.93,45.95,56777.0,43.7009,43.7199,43.4644,43.4833,56777.0
2019-08-27 09:55:00,45.96,46.08,45.96,46.03,24707.0,43.4928,43.6063,43.4928,43.559,24707.0
2019-08-27 10:00:00,46.04,46.09,45.95,45.98,43959.0,43.5685,43.6158,43.4833,43.5117,43959.0
2019-08-27 10:05:00,45.99,46.04,45.89,45.9,46587.0,43.5211,43.5685,43.4265,43.436,46587.0
2019-08-27 10:10:00,45.91,45.93,45.86,45.89,38594.0,43.4454,43.4644,43.3981,43.4265,38594.0
2019-08-27 10:15:00,45.91,45.99,45.9,45.99,19947.0,43.4454,43.5211,43.436,43.5211,19947.0
2019-08-27 10:20:00,46.0,46.06,45.87,45.9,44319.0,43.5306,43.5874,43.4076,43.436,44319.0
2019-08-27 10:25:00,45.9,45.9,45.8,45.81,40595.0,43.436,43.436,43.3413,43.3508,40595.0
2019-08-27 10:30:00,45.81,45.88,45.81,45.85,26206.0,43.3508,43.417,43.3508,43.3887,26206.0
2019-08-27 10:35:00,45.85,45.85,45.77,45.78,24257.0,43.3887,43.3887,43.313,43.3224,24257.0
2019-08-27 10:40:00,45.78,45.85,45.77,45.85,32973.0,43.3224,43.3887,43.313,43.3887,32973.0
2019-08-27 10:45:00,45.86,45.87,45.7,45.71,31705.0,43.3981,43.4076,43.2467,43.2562,31705.0
2019-08-27 10:50:00,45.71,45.75,45.69,45.74,23621.0,43.2562,43.294,43.2372,43.2846,23621.0
2019-08-27 10:55:00,45.75,45.79,45.69,45.71,45554.0,43.294,43.3319,43.2372,43.2562,45554.0
2019-08-27 11:00:00,45.72,45.83,45.71,45.82,44687.0,43.2656,43.3697,43.2562,43.3603,44687.0
2019-08-27 11:05:00,45.82,45.83,45.73,45.74,60222.0,43.3603,43.3697,43.2751,43.2846,60222.0
2019-08-27 11:10:00,45.74,45.74,45.6,45.64,53090.0,43.2846,43.2846,43.1521,43.1899,53090.0
2019-08-27 11:15:00,45.64,45.64,45.45,45.46,68459.0,43.1899,43.1899,43.0101,43.0196,68459.0
2019-08-27 11:20:00,45.46,45.53,45.43,45.5,49930.0,43.0196,43.0858,42.9912,43.0574,49930.0
2019-08-27 11:25:00,45.51,45.53,45.41,45.43,47063.0,43.0669,43.0858,42.9723,42.9912,47063.0
2019-08-27 11:30:00,45.42,45.51,45.4,45.5,59870.0,42.9817,43.0669,42.9628,43.0574,59870.0
2019-08-27 11:35:00,45.5,45.53,45.45,45.45,34364.0,43.0574,43.0858,43.0101,43.0101,34364.0
2019-08-27 11:40:00,45.45,45.5,45.42,45.48,42178.0,43.0101,43.0574,42.9817,43.0385,42178.0
2019-08-27 11:45:00,45.47,45.58,45.46,45.56,35679.0,43.0291,43.1332,43.0196,43.1142,35679.0
2019-08-27 11:50:00,45.56,45.56,45.48,45.5,38101.0,43.1142,43.1142,43.0385,43.0574,38101.0
2019-08-27 11:55:00,45.5,45.51,45.33,45.4,46620.0,43.0574,43.0669,42.8966,42.9628,46620.0
2019-08-27 12:00:00,45.39,45.45,45.31,45.32,36300.0,42.9534,43.0101,42.8776,42.8871,36300.0
2019-08-27 12:05:00,45.32,45.38,45.28,45.37,45895.0,42.8871,42.9439,42.8493,42.9344,45895.0
2019-08-27 12:10:00,45.37,45.42,45.34,45.4,19338.0,42.9344,42.9817,42.906,42.9628,19338.0
2019-08-27 12:15:00,45.41,45.42,45.36,45.39,20012.0,42.9723,42.9817,42.925,42.9534,20012.0
2019-08-27 12:20:00,45.39,45.41,45.33,45.37,28797.0,42.9534,42.9723,42.8966,42.9344,28797.0
2019-08-27 12:25:00,45.38,45.45,45.37,45.44,20186.0,42.9439,43.0101,42.9344,43.0007,20186.0
2019-08-27 12:30:00,45.43,45.45,45.26,45.32,54526.0,42.9912,43.0101,42.8303,42.8871,54526.0
2019-08-27 12:35:00,45.33,45.36,45.27,45.27,41890.0,42.8966,42.925,42.8398,42.8398,41890.0
2019-08-27 12:40:00,45.27,45.33,45.22,45.28,59059.0,42.8398,42.8966,42.7925,42.8493,59059.0
2019-08-27 12:45:00,45.28,45.32,45.28,45.29,32991.0,42.8493,42.8871,42.8493,42.8587,32991.0
2019-08-27 12:50:00,45.29,45.29,45.18,45.22,51644.0,42.8587,42.8587,42.7546,42.7925,51644.0
2019-08-27 12:55:00,45.23,45.23,45.17,45.18,48738.0,42.8019,42.8019,42.7452,42.7546,48738.0
2019-08-27 13:00:00,45.17,45.22,45.11,45.2,61829.0,42.7452,42.7925,42.6884,42.7735,61829.0
2019-08-27 13:05:00,45.2,45.25,45.16,45.19,46074.0,42.7735,42.8209,42.7357,42.7641,46074.0
2019-08-27 13:10:00,45.19,45.21,45.14,45.15,38442.0,42.7641,42.783,42.7168,42.7262,38442.0
2019-08-27 13:15:00,45.16,45.18,45.12,45.16,29977.0,42.7357,42.7546,42.6978,42.7357,29977.0
2019-08-27 13:20:00,45.15,45.18,45.13,45.17,37603.0,42.7262,42.7546,42.7073,42.7452,37603.0
2019-08-27 13:25:00,45.18,45.22,45.17,45.18,98116.0,42.7546,42.7925,42.7452,42.7546,98116.0
2019-08-27 13:30:00,45.18,45.19,45.14,45.18,57117.0,42.7546,42.7641,42.7168,42.7546,57117.0
2019-08-27 13:35:00,45.18,45.42,45.18,45.31,175718.0,42.7546,42.9817,42.7546,42.8776,175718.0
2019-08-27 13:40:00,45.32,45.44,45.28,45.44,62511.0,42.8871,43.0007,42.8493,43.0007,62511.0
2019-08-27 13:45:00,45.43,45.48,45.4,45.48,38278.0,42.9912,43.0385,42.9628,43.0385,38278.0
2019-08-27 13:50:00,45.49,45.5,45.42,45.42,24956.0,43.048,43.0574,42.9817,42.9817,24956.0
2019-08-27 13:55:00,45.42,45.48,45.41,45.48,31624.0,42.9817,43.0385,42.9723,43.0385,31624.0
2019-08-27 14:00:00,45.47,45.55,45.47,45.54,59607.0,43.0291,43.1048,43.0291,43.0953,59607.0
2019-08-27 14:05:00,45.54,45.58,45.5,45.52,47911.0,43.0953,43.1332,43.0574,43.0764,47911.0
2019-08-27 14:10:00,45.51,45.54,45.41,45.41,27497.0,43.0669,43.0953,42.9723,42.9723,27497.0
2019-08-27 14:15:00,45.41,45.45,45.39,45.43,22480.0,42.9723,43.0101,42.9534,42.9912,22480.0
2019-08-27 14:20:00,45.44,45.46,45.41,45.44,24966.0,43.0007,43.0196,42.9723,43.0007,24966.0
2019-08-27 14:25:00,45.45,45.48,45.39,45.42,34168.0,43.0101,43.0385,42.9534,42.9817,34168.0
2019-08-27 14:30:00,45.42,45.42,45.36,45.39,30227.0,42.9817,42.9817,42.925,42.9534,30227.0
2019-08-27 14:35:00,45.4,45.4,45.32,45.34,49916.0,42.9628,42.9628,42.8871,42.906,49916.0
2019-08-27 14:40:00,45.34,45.4,45.28,45.37,42666.0,42.906,42.9628,42.8493,42.9344,42666.0
2019-08-27 14:45:00,45.38,45.42,45.33,45.41,21903.0,42.9439,42.9817,42.8966,42.9723,21903.0
2019-08-27 14:50:00,45.4,45.55,45.4,45.53,39054.0,42.9628,43.1048,42.9628,43.0858,39054.0
2019-08-27 14:55:00,45.52,45.55,45.51,45.52,32678.0,43.0764,43.1048,43.0669,43.0764,32678.0
2019-08-27 15:00:00,45.53,45.63,45.52,45.62,46343.0,43.0858,43.1805,43.0764,43.171,46343.0
2019-08-27 15:05:00,45.62,45.64,45.57,45.57,39283.0,43.171,43.1899,43.1237,43.1237,39283.0
2019-08-27 15:10:00,45.57,45.58,45.5,45.52,34514.0,43.1237,43.1332,43.0574,43.0764,34514.0
2019-08-27 15:15:00,45.53,45.57,45.51,45.56,26763.0,43.0858,43.1237,43.0669,43.1142,26763.0
2019-08-27 15:20:00,45.55,45.55,45.47,45.49,37564.0,43.1048,43.1048,43.0291,43.048,37564.0
2019-08-27 15:25:00,45.49,45.54,45.47,45.48,30239.0,43.048,43.0953,43.0291,43.0385,30239.0
2019-08-27 15:30:00,45.48,45.49,45.4,45.42,41896.0,43.0385,43.048,42.9628,42.9817,41896.0
2019-08-27 15:35:00,45.42,45.51,45.41,45.49,60523.0,42.9817,43.0669,42.9723,43.048,60523.0
2019-08-27 15:40:00,45.5,45.55,45.46,45.47,57245.0,43.0574,43.1048,43.0196,43.0291,57245.0
2019-08-27 15:45:00,45.48,45.55,45.44,45.53,75140.0,43.0385,43.1048,43.0007,43.0858,75140.0
2019-08-27 15:50:00,45.53,45.53,45.4,45.44,116821.0,43.0858,43.0858,42.9628,43.0007,116821.0
2019-08-27 15:55:00,45.44,45.6,45.43,45.51,510643.0,43.0007,43.1521,42.9912,43.0669,510643.0
2019-08-28 09:30:00,45.39,45.4,44.88,45.14,129275.0,42.9534,42.9628,42.4707,42.7168,129275.0
2019-08-28 09:35:00,45.12,45.18,45.02,45.12,81131.0,42.6978,42.7546,42.6032,42.6978,81131.0
2019-08-28 09:40:00,45.1,45.12,44.95,45.07,62583.0,42.6789,42.6978,42.537,42.6505,62583.0
2019-08-28 09:45:00,45.06,45.17,44.99,45.16,50060.0,42.6411,42.7452,42.5748,42.7357,50060.0
2019-08-28 09:50:00,45.17,45.39,45.16,45.33,70652.0,42.7452,42.9534,42.7357,42.8966,70652.0
2019-08-28 09:55:00,45.34,45.42,45.25,45.29,40172.0,42.906,42.9817,42.8209,42.8587,40172.0
2019-08-28 10:00:00,45.3,45.45,45.25,45.36,52328.0,42.8682,43.0101,42.8209,42.925,52328.0
2019-08-28 10:05:00,45.37,45.51,45.37,45.46,50296.0,42.9344,43.0669,42.9344,43.0196,50296.0
2019-08-28 10:10:00,45.47,45.53,45.35,45.38,37021.0,43.0291,43.0858,42.9155,42.9439,37021.0
2019-08-28 10:15:00,45.37,45.38,45.24,45.26,36405.0,42.9344,42.9439,42.8114,42.8303,36405.0
2019-08-28 10:20:00,45.26,45.35,45.25,45.35,25578.0,42.8303,42.9155,42.8209,42.9155,25578.0
2019-08-28 10:25:00,45.36,45.44,45.33,45.36,40004.0,42.925,43.0007,42.8966,42.925,40004.0
2019-08-28 10:30:00,45.37,45.51,45.37,45.47,32829.0,42.9344,43.0669,42.9344,43.0291,32829.0
2019-08-28 10:35:00,45.47,45.59,45.47,45.53,40099.0,43.0291,43.1426,43.0291,43.0858,40099.0
2019-08-28 10:40:00,45.54,45.62,45.51,45.57,40588.0,43.0953,43.171,43.0669,43.1237,40588.0
2019-08-28 10:45:00,45.57,45.57,45.47,45.5,37750.0,43.1237,43.1237,43.0291,43.0574,37750.0
2019-08-28 10:50:00,45.51,45.62,45.5,45.59,30555.0,43.0669,43.171,43.0574,43.1426,30555.0
2019-08-28 10:55:00,45.59,45.65,45.54,45.61,34353.0,43.1426,43.1994,43.0953,43.1615,34353.0
2019-08-28 11:00:00,45.61,45.62,45.53,45.58,29474.0,43.1615,43.171,43.0858,43.1332,29474.0
2019-08-28 11:05:00,45.58,45.64,45.56,45.63,51935.0,43.1332,43.1899,43.1142,43.1805,51935.0
2019-08-28 11:10:00,45.63,45.67,45.58,45.64,28991.0,43.1805,43.2183,43.1332,43.1899,28991.0
2019-08-28 11:15:00,45.64,45.69,45.57,45.58,57704.0,43.1899,43.2372,43.1237,43.1332,57704.0
2019-08-28 11:20:00,45.59,45.79,45.57,45.74,68833.0,43.1426,43.3319,43.1237,43.2846,68833.0
2019-08-28 11:25:00,45.75,45.83,45.73,45.81,59132.0,43.294,43.3697,43.2751,43.3508,59132.0
2019-08-28 11:30:00,45.82,45.87,45.8,45.83,48616.0,43.3603,43.4076,43.3413,43.3697,48616.0
2019-08-28 11:35:00,45.84,45.97,45.84,45.95,55213.0,43.3792,43.5022,43.3792,43.4833,55213.0
2019-08-28 11:40:00,45.94,46.0,45.91,45.95,51578.0,43.4738,43.5306,43.4454,43.4833,51578.0
2019-08-28 11:45:00,45.96,46.0,45.89,45.9,61071.0,43.4928,43.5306,43.4265,43.436,61071.0
2019-08-28 11:50:00,45.91,46.02,45.9,45.99,46678.0,43.4454,43.5495,43.436,43.5211,46678.0
2019-08-28 11:55:00,46.0,46.01,45.93,45.95,56778.0,43.5306,43.5401,43.4644,43.4833,56778.0
2019-08-28 12:00:00,45.95,45.97,45.89,45.96,19333.0,43.4833,43.5022,43.4265,43.4928,19333.0
2019-08-28 12:05:00,45.95,46.01,45.92,45.93,35120.0,43.4833,43.5401,43.4549,43.4644,35120.0
2019-08-28 12:10:00,45.93,45.93,45.88,45.89,31730.0,43.4644,43.4644,43.417,43.4265,31730.0
2019-08-28 12:15:00,45.89,45.95,45.89,45.94,21418.0,43.4265,43.4833,43.4265,43.4738,21418.0
2019-08-28 12:20:00,45.95,45.96,45.89,45.91,19569.0,43.4833,43.4928,43.4265,43.4454,19569.0
2019-08-28 12:25:00,45.91,45.93,45.86,45.86,24401.0,43.4454,43.4644,43.3981,43.3981,24401.0
2019-08-28 12:30:00,45.87,45.91,45.86,45.9,28211.0,43.4076,43.4454,43.3981,43.436,28211.0
2019-08-28 12:35:00,45.9,45.9,45.83,45.87,25045.0,43.436,43.436,43.3697,43.4076,25045.0
2019-08-28 12:40:00,45.87,45.9,45.87,45.89,18080.0,43.4076,43.436,43.4076,43.4265,18080.0
2019-08-28 12:45:00,45.89,45.9,45.86,45.87,16655.0,43.4265,43.436,43.3981,43.4076,16655.0
2019-08-28 12:50:00,45.87,46.01,45.86,46.0,37812.0,43.4076,43.5401,43.3981,43.5306,37812.0
2019-08-28 12:55:00,45.99,46.0,45.95,45.99,23351.0,43.5211,43.5306,43.4833,43.5211,23351.0
2019-08-28 13:00:00,45.98,45.99,45.91,45.94,22201.0,43.5117,43.5211,43.4454,43.4738,22201.0
2019-08-28 13:05:00,45.94,45.95,45.85,45.86,16851.0,43.4738,43.4833,43.3887,43.3981,16851.0
2019-08-28 13:10:00,45.85,45.85,45.75,45.81,47463.0,43.3887,43.3887,43.294,43.3508,47463.0
2019-08-28 13:15:00,45.8,45.87,45.8,45.85,21849.0,43.3413,43.4076,43.3413,43.3887,21849.0
2019-08-28 13:20:00,45.86,45.91,45.85,45.86,15717.0,43.3981,43.4454,43.3887,43.3981,15717.0
2019-08-28 13:25:00,45.86,45.89,45.85,45.89,16411.0,43.3981,43.4265,43.3887,43.4265,16411.0
2019-08-28 13:30:00,45.88,45.9,45.85,45.9,22519.0,43.417,43.436,43.3887,43.436,22519.0
2019-08-28 13:35:00,45.91,45.94,45.89,45.91,32245.0,43.4454,43.4738,43.4265,43.4454,32245.0
2019-08-28 13:40:00,45.91,45.91,45.87,45.91,15954.0,43.4454,43.4454,43.4076,43.4454,15954.0
2019-08-28 13:45:00,45.91,46.04,45.91,46.01,51930.0,43.4454,43.5685,43.4454,43.5401,51930.0
2019-08-28 13:50:00,46.01,46.01,45.88,45.91,30728.0,43.5401,43.5401,43.417,43.4454,30728.0
2019-08-28 13:55:00,45.91,45.92,45.87,45.88,13780.0,43.4454,43.4549,43.4076,43.417,13780.0
2019-08-28 14:00:00,45.89,45.92,45.84,45.86,31619.0,43.4265,43.4549,43.3792,43.3981,31619.0
2019-08-28 14:05:00,45.86,45.87,45.83,45.85,16548.0,43.3981,43.4076,43.3697,43.3887,16548.0
2019-08-28 14:10:00,45.85,45.89,45.84,45.85,20116.0,43.3887,43.4265,43.3792,43.3887,20116.0
2019-08-28 14:15:00,45.85,45.9,45.84,45.9,26128.0,43.3887,43.436,43.3792,43.436,26128.0
2019-08-28 14:20:00,45.9,45.91,45.86,45.87,20223.0,43.436,43.4454,43.3981,43.4076,20223.0
2019-08-28 14:25:00,45.88,45.9,45.85,45.89,26812.0,43.417,43.436,43.3887,43.4265,26812.0
2019-08-28 14:30:00,45.9,45.93,45.84,45.93,29163.0,43.436,43.4644,43.3792,43.4644,29163.0
2019-08-28 14:35:00,45.92,45.92,45.84,45.85,32563.0,43.4549,43.4549,43.3792,43.3887,32563.0
2019-08-28 14:40:00,45.85,45.87,45.8,45.8,18524.0,43.3887,43.4076,43.3413,43.3413,18524.0
2019-08-28 14:45:00,45.8,45.92,45.8,45.89,42399.0,43.3413,43.4549,43.3413,43.4265,42399.0
2019-08-28 14:50:00,45.9,45.95,45.89,45.93,26084.0,43.436,43.4833,43.4265,43.4644,26084.0
2019-08-28 14:55:00,45.94,45.95,45.91,45.95,15328.0,43.4738,43.4833,43.4454,43.4833,15328.0
2019-08-28 15:00:00,45.94,45.95,45.89,45.92,26781.0,43.4738,43.4833,43.4265,43.4549,26781.0
2019-08-28 15:05:00,45.93,45.93,45.88,45.9,18930.0,43.4644,43.4644,43.417,43.436,18930.0
2019-08-28 15:10:00,45.9,45.92,45.86,45.86,24368.0,43.436,43.4549,43.3981,43.3981,24368.0
2019-08-28 15:15:00,45.87,45.95,45.84,45.95,42507.0,43.4076,43.4833,43.3792,43.4833,42507.0
2019-08-28 15:20:00,45.95,45.95,45.8,45.81,47911.0,43.4833,43.4833,43.3413,43.3508,47911.0
2019-08-28 15:25:00,45.81,45.82,45.76,45.76,35064.0,43.3508,43.3603,43.3035,43.3035,35064.0
2019-08-28 15:30:00,45.76,45.77,45.69,45.76,71067.0,43.3035,43.313,43.2372,43.3035,71067.0
2019-08-28 15:35:00,45.76,45.8,45.75,45.77,48310.0,43.3035,43.3413,43.294,43.313,48310.0
2019-08-28 15:40:00,45.78,45.79,45.72,45.75,58219.0,43.3224,43.3319,43.2656,43.294,58219.0
2019-08-28 15:45:00,45.75,45.79,45.72,45.77,88145.0,43.294,43.3319,43.2656,43.313,88145.0
2019-08-28 15:50:00,45.77,45.81,45.76,45.8,149907.0,43.313,43.3508,43.3035,43.3413,149907.0
2019-08-28 15:55:00,45.8,45.91,45.79,45.9,483812.0,43.3413,43.4454,43.3319,43.436,483812.0
2019-08-29 09:30:00,46.66,47.05,46.63,47.05,134229.0,44.1552,44.5242,44.1268,44.5242,134229.0
2019-08-29 09:35:00,47.05,47.15,46.94,46.99,121202.0,44.5242,44.6189,44.4201,44.4675,121202.0
2019-08-29 09:40:00,46.99,47.08,46.86,47.0,140553.0,44.4675,44.5526,44.3444,44.4769,140553.0
2019-08-29 09:45:00,47.01,47.09,47.0,47.08,63978.0,44.4864,44.5621,44.4769,44.5526,63978.0
2019-08-29 09:50:00,47.09,47.2,47.0,47.16,72685.0,44.5621,44.6662,44.4769,44.6283,72685.0
2019-08-29 09:55:00,47.16,47.2,47.1,47.2,43421.0,44.6283,44.6662,44.5716,44.6662,43421.0
2019-08-29 10:00:00,47.19,47.24,47.13,47.2,86742.0,44.6567,44.704,44.5999,44.6662,86742.0
2019-08-29 10:05:00,47.21,47.35,47.21,47.35,120825.0,44.6756,44.8081,44.6756,44.8081,120825.0
2019-08-29 10:10:00,47.34,47.35,47.11,47.19,94935.0,44.7987,44.8081,44.581,44.6567,94935.0
2019-08-29 10:15:00,47.2,47.23,47.15,47.22,32050.0,44.6662,44.6946,44.6189,44.6851,32050.0
2019-08-29 10:20:00,47.22,47.23,47.16,47.18,39683.0,44.6851,44.6946,44.6283,44.6473,39683.0
2019-08-29 10:25:00,47.18,47.2,47.14,47.16,48286.0,44.6473,44.6662,44.6094,44.6283,48286.0
2019-08-29 10:30:00,47.16,47.18,47.05,47.18,97003.0,44.6283,44.6473,44.5242,44.6473,97003.0
2019-08-29 10:35:00,47.16,47.19,46.81,46.96,151902.0,44.6283,44.6567,44.2971,44.4391,151902.0
2019-08-29 10:40:00,46.96,47.09,46.94,47.03,85727.0,44.4391,44.5621,44.4201,44.5053,85727.0
2019-08-29 10:45:00,47.02,47.04,46.93,47.03,50107.0,44.4958,44.5148,44.4107,44.5053,50107.0
2019-08-29 10:50:00,47.02,47.13,47.01,47.11,52003.0,44.4958,44.5999,44.4864,44.581,52003.0
2019-08-29 10:55:00,47.1,47.17,47.08,47.16,57263.0,44.5716,44.6378,44.5526,44.6283,57263.0
2019-08-29 11:00:00,47.16,47.18,47.08,47.1,38589.0,44.6283,44.6473,44.5526,44.5716,38589.0
2019-08-29 11:05:00,47.11,47.17,47.1,47.11,43749.0,44.581,44.6378,44.5716,44.581,43749.0
2019-08-29 11:10:00,47.12,47.21,47.11,47.21,27537.0,44.5905,44.6756,44.581,44.6756,27537.0
2019-08-29 11:15:00,47.2,47.24,47.13,47.14,46840.0,44.6662,44.704,44.5999,44.6094,46840.0
2019-08-29 11:20:00,47.13,47.18,47.08,47.17,47321.0,44.5999,44.6473,44.5526,44.6378,47321.0
2019-08-29 11:25:00,47.17,47.2,47.13,47.16,38713.0,44.6378,44.6662,44.5999,44.6283,38713.0
2019-08-29 11:30:00,47.16,47.18,47.12,47.16,38380.0,44.6283,44.6473,44.5905,44.6283,38380.0
2019-08-29 11:35:00,47.16,47.21,47.15,47.19,28353.0,44.6283,44.6756,44.6189,44.6567,28353.0
2019-08-29 11:40:00,47.18,47.23,47.17,47.21,27209.0,44.6473,44.6946,44.6378,44.6756,27209.0
2019-08-29 11:45:00,47.22,47.26,47.21,47.25,24813.0,44.6851,44.723,44.6756,44.7135,24813.0
2019-08-29 11:50:00,47.25,47.26,47.21,47.24,54571.0,44.7135,44.723,44.6756,44.704,54571.0
2019-08-29 11:55:00,47.23,47.27,47.21,47.25,54891.0,44.6946,44.7324,44.6756,44.7135,54891.0
2019-08-29 12:00:00,47.25,47.27,47.19,47.2,51135.0,44.7135,44.7324,44.6567,44.6662,51135.0
2019-08-29 12:05:00,47.2,47.23,47.19,47.2,53899.0,44.6662,44.6946,44.6567,44.6662,53899.0
2019-08-29 12:10:00,47.21,47.28,47.21,47.25,40235.0,44.6756,44.7419,44.6756,44.7135,40235.0
2019-08-29 12:15:00,47.25,47.3,47.24,47.29,43149.0,44.7135,44.7608,44.704,44.7514,43149.0
2019-08-29 12:20:00,47.29,47.36,47.29,47.35,45421.0,44.7514,44.8176,44.7514,44.8081,45421.0
2019-08-29 12:25:00,47.35,47.36,47.26,47.3,40761.0,44.8081,44.8176,44.723,44.7608,40761.0
2019-08-29 12:30:00,47.3,47.32,47.28,47.3,50548.0,44.7608,44.7797,44.7419,44.7608,50548.0
2019-08-29 12:35:00,47.3,47.35,47.28,47.34,44093.0,44.7608,44.8081,44.7419,44.7987,44093.0
2019-08-29 12:40:00,47.34,47.36,47.24,47.25,43248.0,44.7987,44.8176,44.704,44.7135,43248.0
2019-08-29 12:45:00,47.25,47.3,47.23,47.27,64213.0,44.7135,44.7608,44.6946,44.7324,64213.0
2019-08-29 12:50:00,47.27,47.31,47.24,47.29,65548.0,44.7324,44.7703,44.704,44.7514,65548.0
2019-08-29 12:55:00,47.29,47.36,47.29,47.34,30423.0,44.7514,44.8176,44.7514,44.7987,30423.0
2019-08-29 13:00:00,47.34,47.36,47.31,47.31,55822.0,44.7987,44.8176,44.7703,44.7703,55822.0
2019-08-29 13:05:00,47.31,47.33,47.27,47.28,43633.0,44.7703,44.7892,44.7324,44.7419,43633.0
2019-08-29 13:10:00,47.28,47.33,47.27,47.31,56130.0,44.7419,44.7892,44.7324,44.7703,56130.0
2019-08-29 13:15:00,47.31,47.32,47.24,47.26,24930.0,44.7703,44.7797,44.704,44.723,24930.0
2019-08-29 13:20:00,47.27,47.27,47.22,47.23,20753.0,44.7324,44.7324,44.6851,44.6946,20753.0
2019-08-29 13:25:00,47.22,47.29,47.21,47.25,51176.0,44.6851,44.7514,44.6756,44.7135,51176.0
2019-08-29 13:30:00,47.24,47.25,47.2,47.25,30847.0,44.704,44.7135,44.6662,44.7135,30847.0
2019-08-29 13:35:00,47.26,47.32,47.25,47.31,50643.0,44.723,44.7797,44.7135,44.7703,50643.0
2019-08-29 13:40:00,47.32,47.33,47.25,47.26,21327.0,44.7797,44.7892,44.7135,44.723,21327.0
2019-08-29 13:45:00,47.27,47.3,47.25,47.29,33908.0,44.7324,44.7608,44.7135,44.7514,33908.0
2019-08-29 13:50:00,47.29,47.31,47.27,47.28,19730.0,44.7514,44.7703,44.7324,44.7419,19730.0
2019-08-29 13:55:00,47.29,47.32,47.25,47.29,41183.0,44.7514,44.7797,44.7135,44.7514,41183.0
2019-08-29 14:00:00,47.29,47.34,47.29,47.32,25744.0,44.7514,44.7987,44.7514,44.7797,25744.0
2019-08-29 14:05:00,47.32,47.36,47.32,47.34,32976.0,44.7797,44.8176,44.7797,44.7987,32976.0
2019-08-29 14:10:00,47.35,47.39,47.34,47.39,23639.0,44.8081,44.846,44.7987,44.846,23639.0
2019-08-29 14:15:00,47.38,47.39,47.28,47.3,114385.0,44.8365,44.846,44.7419,44.7608,114385.0
2019-08-29 14:20:00,47.29,47.33,47.25,47.31,84180.0,44.7514,44.7892,44.7135,44.7703,84180.0
2019-08-29 14:25:00,47.3,47.33,47.29,47.31,24733.0,44.7608,44.7892,44.7514,44.7703,24733.0
2019-08-29 14:30:00,47.32,47.35,47.31,47.33,32871.0,44.7797,44.8081,44.7703,44.7892,32871.0
2019-08-29 14:35:00,47.33,47.37,47.32,47.35,21176.0,44.7892,44.8271,44.7797,44.8081,21176.0
2019-08-29 14:40:00,47.35,47.42,47.34,47.38,88928.0,44.8081,44.8744,44.7987,44.8365,88928.0
2019-08-29 14:45:00,47.39,47.4,47.35,47.36,64206.0,44.846,44.8554,44.8081,44.8176,64206.0
2019-08-29 14:50:00,47.36,47.37,47.28,47.32,130835.0,44.8176,44.8271,44.7419,44.7797,130835.0
2019-08-29 14:55:00,47.32,47.36,47.29,47.32,35152.0,44.7797,44.8176,44.7514,44.7797,35152.0
2019-08-29 15:00:00,47.33,47.34,47.3,47.33,56040.0,44.7892,44.7987,44.7608,44.7892,56040.0
2019-08-29 15:05:00,47.32,47.35,47.3,47.33,112625.0,44.7797,44.8081,44.7608,44.7892,112625.0
2019-08-29 15:10:00,47.34,47.38,47.33,47.34,43534.0,44.7987,44.8365,44.7892,44.7987,43534.0
2019-08-29 15:15:00,47.34,47.37,47.33,47.35,84541.0,44.7987,44.8271,44.7892,44.8081,84541.0
2019-08-29 15:20:00,47.36,47.36,47.33,47.33,53477.0,44.8176,44.8176,44.7892,44.7892,53477.0
2019-08-29 15:25:00,47.32,47.34,47.3,47.3,112299.0,44.7797,44.7987,44.7608,44.7608,112299.0
2019-08-29 15:30:00,47.3,47.35,47.3,47.35,112524.0,44.7608,44.8081,44.7608,44.8081,112524.0
2019-08-29 15:35:00,47.34,47.35,47.27,47.34,66478.0,44.7987,44.8081,44.7324,44.7987,66478.0
2019-08-29 15:40:00,47.34,47.36,47.33,47.34,151971.0,44.7987,44.8176,44.7892,44.7987,151971.0
2019-08-29 15:45:00,47.34,47.38,47.33,47.36,71733.0,44.7987,44.8365,44.7892,44.8176,71733.0
2019-08-29 15:50:00,47.36,47.39,47.31,47.32,252768.0,44.8176,44.846,44.7703,44.7797,252768.0
2019-08-29 15:55:00,47.33,47.35,47.2,47.32,608790.0,44.7892,44.8081,44.6662,44.7797,608790.0
2019-08-30 09:30:00,47.55,47.85,47.39,47.52,217493.0,44.9974,45.2813,44.846,44.969,217493.0
2019-08-30 09:35:00,47.54,47.72,47.52,47.67,69211.0,44.9879,45.1583,44.969,45.111,69211.0
2019-08-30 09:40:00,47.68,47.75,47.61,47.68,77570.0,45.1204,45.1867,45.0542,45.1204,77570.0
2019-08-30 09:45:00,47.69,47.81,47.67,47.77,46603.0,45.1299,45.2434,45.111,45.2056,46603.0
2019-08-30 09:50:00,47.77,47.85,47.69,47.82,63847.0,45.2056,45.2813,45.1299,45.2529,63847.0
2019-08-30 09:55:00,47.82,47.83,47.64,47.7,66994.0,45.2529,45.2624,45.0826,45.1393,66994.0
2019-08-30 10:00:00,47.71,47.8,47.68,47.8,53762.0,45.1488,45.234,45.1204,45.234,53762.0
2019-08-30 10:05:00,47.8,47.89,47.73,47.84,72984.0,45.234,45.3191,45.1677,45.2718,72984.0
2019-08-30 10:10:00,47.84,47.88,47.71,47.71,145349.0,45.2718,45.3097,45.1488,45.1488,145349.0
2019-08-30 10:15:00,47.71,47.82,47.71,47.8,62842.0,45.1488,45.2529,45.1488,45.234,62842.0
2019-08-30 10:20:00,47.8,47.84,47.7,47.84,45216.0,45.234,45.2718,45.1393,45.2718,45216.0
2019-08-30 10:25:00,47.84,47.85,47.75,47.82,46161.0,45.2718,45.2813,45.1867,45.2529,46161.0
2019-08-30 10:30:00,47.81,47.88,47.8,47.85,37603.0,45.2434,45.3097,45.234,45.2813,37603.0
2019-08-30 10:35:00,47.85,47.89,47.79,47.87,40089.0,45.2813,45.3191,45.2245,45.3002,40089.0
2019-08-30 10:40:00,47.87,47.89,47.79,47.87,27980.0,45.3002,45.3191,45.2245,45.3002,27980.0
2019-08-30 10:45:00,47.88,47.94,47.81,47.91,64543.0,45.3097,45.3665,45.2434,45.3381,64543.0
2019-08-30 10:50:00,47.91,47.91,47.83,47.87,85213.0,45.3381,45.3381,45.2624,45.3002,85213.0
2019-08-30 10:55:00,47.88,47.95,47.86,47.87,59405.0,45.3097,45.3759,45.2908,45.3002,59405.0
2019-08-30 11:00:00,47.87,47.88,47.63,47.64,94097.0,45.3002,45.3097,45.0731,45.0826,94097.0
2019-08-30 11:05:00,47.64,47.78,47.63,47.75,68784.0,45.0826,45.215,45.0731,45.1867,68784.0
2019-08-30 11:10:00,47.75,47.76,47.52,47.55,111171.0,45.1867,45.1961,44.969,44.9974,111171.0
2019-08-30 11:15:00,47.54,47.58,47.46,47.49,67184.0,44.9879,45.0258,44.9122,44.9406,67184.0
2019-08-30 11:20:00,47.49,47.53,47.44,47.5,65336.0,44.9406,44.9785,44.8933,44.9501,65336.0
2019-08-30 11:25:00,47.5,47.57,47.42,47.54,68616.0,44.9501,45.0163,44.8744,44.9879,68616.0
2019-08-30 11:30:00,47.54,47.67,47.52,47.65,53168.0,44.9879,45.111,44.969,45.092,53168.0
2019-08-30 11:35:00,47.66,47.67,47.59,47.65,40280.0,45.1015,45.111,45.0352,45.092,40280.0
2019-08-30 11:40:00,47.65,47.67,47.59,47.66,37609.0,45.092,45.111,45.0352,45.1015,37609.0
2019-08-30 11:45:00,47.66,47.72,47.64,47.7,34908.0,45.1015,45.1583,45.0826,45.1393,34908.0
2019-08-30 11:50:00,47.71,47.72,47.67,47.69,26641.0,45.1488,45.1583,45.111,45.1299,26641.0
2019-08-30 11:55:00,47.69,47.75,47.69,47.73,57829.0,45.1299,45.1867,45.1299,45.1677,57829.0
2019-08-30 12:00:00,47.73,47.75,47.64,47.68,35296.0,45.1677,45.1867,45.0826,45.1204,35296.0
2019-08-30 12:05:00,47.68,47.74,47.66,47.68,54193.0,45.1204,45.1772,45.1015,45.1204,54193.0
2019-08-30 12:10:00,47.68,47.76,47.64,47.73,48018.0,45.1204,45.1961,45.0826,45.1677,48018.0
2019-08-30 12:15:00,47.73,47.75,47.71,47.73,101206.0,45.1677,45.1867,45.1488,45.1677,101206.0
2019-08-30 12:20:00,47.74,47.8,47.73,47.77,31626.0,45.1772,45.234,45.1677,45.2056,31626.0
2019-08-30 12:25:00,47.77,47.83,47.77,47.83,23338.0,45.2056,45.2624,45.2056,45.2624,23338.0
2019-08-30 12:30:00,47.83,47.85,47.76,47.82,31642.0,45.2624,45.2813,45.1961,45.2529,31642.0
2019-08-30 12:35:00,47.82,47.85,47.81,47.82,25473.0,45.2529,45.2813,45.2434,45.2529,25473.0
2019-08-30 12:40:00,47.83,47.85,47.81,47.83,20639.0,45.2624,45.2813,45.2434,45.2624,20639.0
2019-08-30 12:45:00,47.84,47.85,47.77,47.78,26601.0,45.2718,45.2813,45.2056,45.215,26601.0
2019-08-30 12:50:00,47.78,47.82,47.75,47.82,25245.0,45.215,45.2529,45.1867,45.2529,25245.0
2019-08-30 12:55:00,47.81,47.85,47.79,47.79,25372.0,45.2434,45.2813,45.2245,45.2245,25372.0
2019-08-30 13:00:00,47.79,47.82,47.77,47.8,61400.0,45.2245,45.2529,45.2056,45.234,61400.0
2019-08-30 13:05:00,47.8,47.84,47.76,47.83,95517.0,45.234,45.2718,45.1961,45.2624,95517.0
2019-08-30 13:10:00,47.83,47.83,47.78,47.8,34563.0,45.2624,45.2624,45.215,45.234,34563.0
2019-08-30 13:15:00,47.8,47.8,47.73,47.76,50779.0,45.234,45.234,45.1677,45.1961,50779.0
2019-08-30 13:20:00,47.76,47.8,47.75,47.79,52460.0,45.1961,45.234,45.1867,45.2245,52460.0
2019-08-30 13:25:00,47.8,47.81,47.77,47.8,37375.0,45.234,45.2434,45.2056,45.234,37375.0
2019-08-30 13:30:00,47.8,47.82,47.76,47.77,30729.0,45.234,45.2529,45.1961,45.2056,30729.0
2019-08-30 13:35:00,47.78,47.82,47.74,47.78,128989.0,45.215,45.2529,45.1772,45.215,128989.0
2019-08-30 13:40:00,47.77,47.8,47.72,47.74,42022.0,45.2056,45.234,45.1583,45.1772,42022.0
2019-08-30 13:45:00,47.74,47.77,47.74,47.76,24500.0,45.1772,45.2056,45.1772,45.1961,24500.0
2019-08-30 13:50:00,47.76,47.76,47.71,47.72,20744.0,45.1961,45.1961,45.1488,45.1583,20744.0
2019-08-30 13:55:00,47.72,47.74,47.69,47.72,36629.0,45.1583,45.1772,45.1299,45.1583,36629.0
2019-08-30 14:00:00,47.71,47.77,47.71,47.75,24722.0,45.1488,45.2056,45.1488,45.1867,24722.0
2019-08-30 14:05:00,47.75,47.78,47.73,47.77,32189.0,45.1867,45.215,45.1677,45.2056,32189.0
2019-08-30 14:10:00,47.78,47.83,47.76,47.81,36767.0,45.215,45.2624,45.1961,45.2434,36767.0
2019-08-30 14:15:00,47.8,47.82,47.78,47.81,32052.0,45.234,45.2529,45.215,45.2434,32052.0
2019-08-30 14:20:00,47.81,47.87,47.81,47.85,69564.0,45.2434,45.3002,45.2434,45.2813,69564.0
2019-08-30 14:25:00,47.85,47.89,47.85,47.87,22454.0,45.2813,45.3191,45.2813,45.3002,22454.0
2019-08-30 14:30:00,47.87,47.89,47.8,47.87,51337.0,45.3002,45.3191,45.234,45.3002,51337.0
2019-08-30 14:35:00,47.87,47.88,47.84,47.88,49756.0,45.3002,45.3097,45.2718,45.3097,49756.0
2019-08-30 14:40:00,47.88,47.91,47.83,47.9,118877.0,45.3097,45.3381,45.2624,45.3286,118877.0
2019-08-30 14:45:00,47.9,47.91,47.86,47.89,94020.0,45.3286,45.3381,45.2908,45.3191,94020.0
2019-08-30 14:50:00,47.88,47.91,47.8,47.89,73976.0,45.3097,45.3381,45.234,45.3191,73976.0
2019-08-30 14:55:00,47.88,47.9,47.85,47.85,56825.0,45.3097,45.3286,45.2813,45.2813,56825.0
2019-08-30 15:00:00,47.86,47.89,47.82,47.88,163653.0,45.2908,45.3191,45.2529,45.3097,163653.0
2019-08-30 15:05:00,47.88,47.9,47.84,47.88,89048.0,45.3097,45.3286,45.2718,45.3097,89048.0
2019-08-30 15:10:00,47.88,47.93,47.85,47.89,156094.0,45.3097,45.357,45.2813,45.3191,156094.0
2019-08-30 15:15:00,47.9,47.91,47.84,47.86,92716.0,45.3286,45.3381,45.2718,45.2908,92716.0
2019-08-30 15:20:00,47.86,47.9,47.84,47.88,70156.0,45.2908,45.3286,45.2718,45.3097,70156.0
2019-08-30 15:25:00,47.88,47.93,47.86,47.86,49739.0,45.3097,45.357,45.2908,45.2908,49739.0
2019-08-30 15:30:00,47.86,47.92,47.85,47.89,69810.0,45.2908,45.3475,45.2813,45.3191,69810.0
2019-08-30 15:35:00,47.9,47.94,47.88,47.92,84428.0,45.3286,45.3665,45.3097,45.3475,84428.0
2019-08-30 15:40:00,47.92,47.93,47.87,47.88,87696.0,45.3475,45.357,45.3002,45.3097,87696.0
2019-08-30 15:45:00,47.88,47.93,47.88,47.9,107808.0,45.3097,45.357,45.3097,45.3286,107808.0
2019-08-30 15:50:00,47.9,48.02,47.9,47.98,385865.0,45.3286,45.4422,45.3286,45.4043,385865.0
2019-08-30 15:55:00,47.97,48.09,47.97,48.02,811477.0,45.3948,45.5084,45.3948,45.4422,811477.0
2019-09-03 09:30:00,47.67,47.73,47.24,47.46,233686.0,45.111,45.1677,44.704,44.9122,233686.0
2019-09-03 09:35:00,47.48,47.68,47.47,47.6,121278.0,44.9312,45.1204,44.9217,45.0447,121278.0
2019-09-03 09:40:00,47.61,47.62,47.44,47.57,75489.0,45.0542,45.0636,44.8933,45.0163,75489.0
2019-09-03 09:45:00,47.58,47.68,47.43,47.5,98339.0,45.0258,45.1204,44.8838,44.9501,98339.0
2019-09-03 09:50:00,47.5,47.72,47.5,47.71,101845.0,44.9501,45.1583,44.9501,45.1488,101845.0
2019-09-03 09:55:00,47.72,47.75,47.64,47.7,81062.0,45.1583,45.1867,45.0826,45.1393,81062.0
2019-09-03 10:00:00,47.7,47.7,47.28,47.29,242709.0,45.1393,45.1393,44.7419,44.7514,242709.0
2019-09-03 10:05:00,47.3,47.42,47.25,47.4,123924.0,44.7608,44.8744,44.7135,44.8554,123924.0
2019-09-03 10:10:00,47.41,47.45,47.21,47.26,115757.0,44.8649,44.9028,44.6756,44.723,115757.0
2019-09-03 10:15:00,47.27,47.41,47.21,47.4,46024.0,44.7324,44.8649,44.6756,44.8554,46024.0
2019-09-03 10:20:00,47.4,47.56,47.4,47.51,56594.0,44.8554,45.0069,44.8554,44.9595,56594.0
2019-09-03 10:25:00,47.51,47.59,47.4,47.59,52121.0,44.9595,45.0352,44.8554,45.0352,52121.0
2019-09-03 10:30:00,47.59,47.6,47.44,47.5,47321.0,45.0352,45.0447,44.8933,44.9501,47321.0
2019-09-03 10:35:00,47.48,47.57,47.43,47.55,38653.0,44.9312,45.0163,44.8838,44.9974,38653.0
2019-09-03 10:40:00,47.54,47.77,47.53,47.66,93459.0,44.9879,45.2056,44.9785,45.1015,93459.0
2019-09-03 10:45:00,47.65,47.72,47.55,47.64,56687.0,45.092,45.1583,44.9974,45.0826,56687.0
2019-09-03 10:50:00,47.66,47.73,47.63,47.69,38347.0,45.1015,45.1677,45.0731,45.1299,38347.0
2019-09-03 10:55:00,47.69,47.75,47.67,47.74,44595.0,45.1299,45.1867,45.111,45.1772,44595.0
2019-09-03 11:00:00,47.73,47.76,47.67,47.7,76884.0,45.1677,45.1961,45.111,45.1393,76884.0
2019-09-03 11:05:00,47.7,47.75,47.65,47.67,85354.0,45.1393,45.1867,45.092,45.111,85354.0
2019-09-03 11:10:00,47.68,47.68,47.51,47.52,88755.0,45.1204,45.1204,44.9595,44.969,88755.0
2019-09-03 11:15:00,47.52,47.54,47.47,47.53,61569.0,44.969,44.9879,44.9217,44.9785,61569.0
2019-09-03 11:20:00,47.54,47.62,47.53,47.55,76295.0,44.9879,45.0636,44.9785,44.9974,76295.0
2019-09-03 11:25:00,47.56,47.66,47.56,47.62,75053.0,45.0069,45.1015,45.0069,45.0636,75053.0
2019-09-03 11:30:00,47.62,47.74,47.54,47.64,63761.0,45.0636,45.1772,44.9879,45.0826,63761.0
2019-09-03 11:35:00,47.64,47.69,47.61,47.67,30015.0,45.0826,45.1299,45.0542,45.111,30015.0
2019-09-03 11:40:00,47.66,47.69,47.65,47.66,72892.0,45.1015,45.1299,45.092,45.1015,72892.0
2019-09-03 11:45:00,47.67,47.69,47.56,47.68,71978.0,45.111,45.1299,45.0069,45.1204,71978.0
2019-09-03 11:50:00,47.67,47.68,47.62,47.62,23282.0,45.111,45.1204,45.0636,45.0636,23282.0
2019-09-03 11:55:00,47.62,47.64,47.54,47.59,35443.0,45.0636,45.0826,44.9879,45.0352,35443.0
2019-09-03 12:00:00,47.58,47.64,47.55,47.62,25897.0,45.0258,45.0826,44.9974,45.0636,25897.0
2019-09-03 12:05:00,47.61,47.62,47.51,47.52,31174.0,45.0542,45.0636,44.9595,44.969,31174.0
2019-09-03 12:10:00,47.53,47.56,47.51,47.56,20101.0,44.9785,45.0069,44.9595,45.0069,20101.0
2019-09-03 12:15:00,47.56,47.61,47.55,47.59,22925.0,45.0069,45.0542,44.9974,45.0352,22925.0
2019-09-03 12:20:00,47.59,47.62,47.56,47.57,25167.0,45.0352,45.0636,45.0069,45.0163,25167.0
2019-09-03 12:25:00,47.57,47.57,47.51,47.52,17971.0,45.0163,45.0163,44.9595,44.969,17971.0
2019-09-03 12:30:00,47.51,47.52,47.44,47.46,16316.0,44.9595,44.969,44.8933,44.9122,16316.0
2019-09-03 12:35:00,47.45,47.5,47.43,47.5,19281.0,44.9028,44.9501,44.8838,44.9501,19281.0
2019-09-03 12:40:00,47.49,47.5,47.47,47.47,14400.0,44.9406,44.9501,44.9217,44.9217,14400.0
2019-09-03 12:45:00,47.46,47.55,47.43,47.51,29051.0,44.9122,44.9974,44.8838,44.9595,29051.0
2019-09-03 12:50:00,47.5,47.5,47.3,47.3,72353.0,44.9501,44.9501,44.7608,44.7608,72353.0
2019-09-03 12:55:00,47.3,47.34,47.24,47.27,37082.0,44.7608,44.7987,44.704,44.7324,37082.0
2019-09-03 13:00:00,47.28,47.32,47.24,47.26,30362.0,44.7419,44.7797,44.704,44.723,30362.0
2019-09-03 13:05:00,47.26,47.3,47.2,47.29,17391.0,44.723,44.7608,44.6662,44.7514,17391.0
2019-09-03 13:10:00,47.28,47.3,47.22,47.26,38792.0,44.7419,44.7608,44.6851,44.723,38792.0
2019-09-03 13:15:00,47.26,47.31,47.25,47.28,42549.0,44.723,44.7703,44.7135,44.7419,42549.0
2019-09-03 13:20:00,47.28,47.29,47.23,47.26,81608.0,44.7419,44.7514,44.6946,44.723,81608.0
2019-09-03 13:25:00,47.26,47.26,47.2,47.22,28039.0,44.723,44.723,44.6662,44.6851,28039.0
2019-09-03 13:30:00,47.22,47.3,47.21,47.25,45230.0,44.6851,44.7608,44.6756,44.7135,45230.0
2019-09-03 13:35:00,47.25,47.34,47.25,47.33,51633.0,44.7135,44.7987,44.7135,44.7892,51633.0
2019-09-03 13:40:00,47.33,47.35,47.27,47.3,21462.0,44.7892,44.8081,44.7324,44.7608,21462.0
2019-09-03 13:45:00,47.29,47.34,47.28,47.32,48023.0,44.7514,44.7987,44.7419,44.7797,48023.0
2019-09-03 13:50:00,47.32,47.33,47.27,47.3,52080.0,44.7797,44.7892,44.7324,44.7608,52080.0
2019-09-03 13:55:00,47.3,47.35,47.29,47.32,20026.0,44.7608,44.8081,44.7514,44.7797,20026.0
2019-09-03 14:00:00,47.32,47.36,47.3,47.34,24420.0,44.7797,44.8176,44.7608,44.7987,24420.0
2019-09-03 14:05:00,47.34,47.35,47.29,47.3,28274.0,44.7987,44.8081,44.7514,44.7608,28274.0
2019-09-03 14:10:00,47.3,47.32,47.24,47.26,38563.0,44.7608,44.7797,44.704,44.723,38563.0
2019-09-03 14:15:00,47.27,47.27,47.18,47.19,60858.0,44.7324,44.7324,44.6473,44.6567,60858.0
2019-09-03 14:20:00,47.2,47.23,47.16,47.16,18333.0,44.6662,44.6946,44.6283,44.6283,18333.0
2019-09-03 14:25:00,47.16,47.23,47.16,47.22,23076.0,44.6283,44.6946,44.6283,44.6851,23076.0
2019-09-03 14:30:00,47.22,47.28,47.22,47.28,47554.0,44.6851,44.7419,44.6851,44.7419,47554.0
2019-09-03 14:35:00,47.28,47.28,47.22,47.22,24578.0,44.7419,44.7419,44.6851,44.6851,24578.0
2019-09-03 14:40:00,47.23,47.26,47.21,47.26,46736.0,44.6946,44.723,44.6756,44.723,46736.0
2019-09-03 14:45:00,47.26,47.33,47.25,47.31,39954.0,44.723,44.7892,44.7135,44.7703,39954.0
2019-09-03 14:50:00,47.32,47.35,47.29,47.35,59275.0,44.7797,44.8081,44.7514,44.8081,59275.0
2019-09-03 14:55:00,47.36,47.41,47.34,47.41,23596.0,44.8176,44.8649,44.7987,44.8649,23596.0
2019-09-03 15:00:00,47.41,47.42,47.31,47.31,79862.0,44.8649,44.8744,44.7703,44.7703,79862.0
2019-09-03 15:05:00,47.32,47.4,47.31,47.39,34314.0,44.7797,44.8554,44.7703,44.846,34314.0
2019-09-03 15:10:00,47.4,47.45,47.38,47.45,34213.0,44.8554,44.9028,44.8365,44.9028,34213.0
2019-09-03 15:15:00,47.45,47.51,47.43,47.49,36118.0,44.9028,44.9595,44.8838,44.9406,36118.0
2019-09-03 15:20:00,47.49,47.53,47.49,47.5,96138.0,44.9406,44.9785,44.9406,44.9501,96138.0
2019-09-03 15:25:00,47.5,47.51,47.47,47.48,79823.0,44.9501,44.9595,44.9217,44.9312,79823.0
2019-09-03 15:30:00,47.48,47.53,47.48,47.51,83988.0,44.9312,44.9785,44.9312,44.9595,83988.0
2019-09-03 15:35:00,47.51,47.52,47.47,47.51,70625.0,44.9595,44.969,44.9217,44.9595,70625.0
2019-09-03 15:40:00,47.52,47.55,47.51,47.55,97928.0,44.969,44.9974,44.9595,44.9974,97928.0
2019-09-03 15:45:00,47.54,47.61,47.53,47.59,134555.0,44.9879,45.0542,44.9785,45.0352,134555.0
2019-09-03 15:50:00,47.59,47.63,47.57,47.59,185978.0,45.0352,45.0731,45.0163,45.0352,185978.0
2019-09-03 15:55:00,47.59,47.63,47.5,47.61,905890.0,45.0352,45.0731,44.9501,45.0542,905890.0
2019-09-04 09:30:00,48.54,49.06,48.4,48.92,523485.0,45.9343,46.4263,45.8018,46.2939,523485.0
2019-09-04 09:35:00,48.93,49.2,48.89,49.16,251540.0,46.3033,46.5588,46.2655,46.521,251540.0
2019-09-04 09:40:00,49.16,49.21,49.01,49.1,133201.0,46.521,46.5683,46.379,46.4642,133201.0
2019-09-04 09:45:00,49.1,49.28,49.04,49.07,68486.0,46.4642,46.6345,46.4074,46.4358,68486.0
2019-09-04 09:50:00,49.08,49.17,49.06,49.12,81167.0,46.4453,46.5304,46.4263,46.4831,81167.0
2019-09-04 09:55:00,49.11,49.33,49.1,49.3,139330.0,46.4737,46.6818,46.4642,46.6535,139330.0
2019-09-04 10:00:00,49.3,49.38,49.28,49.36,88984.0,46.6535,46.7292,46.6345,46.7102,88984.0
2019-09-04 10:05:00,49.37,49.4,49.26,49.28,103471.0,46.7197,46.7481,46.6156,46.6345,103471.0
2019-09-04 10:10:00,49.27,49.31,49.18,49.29,206336.0,46.6251,46.6629,46.5399,46.644,206336.0
2019-09-04 10:15:00,49.28,49.38,49.24,49.38,89616.0,46.6345,46.7292,46.5967,46.7292,89616.0
2019-09-04 10:20:00,49.38,49.5,49.37,49.42,175945.0,46.7292,46.8427,46.7197,46.767,175945.0
2019-09-04 10:25:00,49.41,49.51,49.37,49.44,128792.0,46.7575,46.8522,46.7197,46.7859,128792.0
2019-09-04 10:30:00,49.44,49.45,49.35,49.43,75355.0,46.7859,46.7954,46.7008,46.7765,75355.0
2019-09-04 10:35:00,49.44,49.44,49.33,49.33,92175.0,46.7859,46.7859,46.6818,46.6818,92175.0
2019-09-04 10:40:00,49.34,49.37,49.3,49.32,81773.0,46.6913,46.7197,46.6535,46.6724,81773.0
2019-09-04 10:45:00,49.31,49.32,49.25,49.31,66368.0,46.6629,46.6724,46.6061,46.6629,66368.0
2019-09-04 10:50:00,49.31,49.37,49.3,49.37,75501.0,46.6629,46.7197,46.6535,46.7197,75501.0
2019-09-04 10:55:00,49.36,49.37,49.3,49.36,86431.0,46.7102,46.7197,46.6535,46.7102,86431.0
2019-09-04 11:00:00,49.36,49.39,49.26,49.28,90003.0,46.7102,46.7386,46.6156,46.6345,90003.0
2019-09-04 11:05:00,49.28,49.28,49.17,49.18,63572.0,46.6345,46.6345,46.5304,46.5399,63572.0
2019-09-04 11:10:00,49.18,49.18,49.0,49.03,101378.0,46.5399,46.5399,46.3696,46.3979,101378.0
2019-09-04 11:15:00,49.03,49.09,49.02,49.06,77102.0,46.3979,46.4547,46.3885,46.4263,77102.0
2019-09-04 11:20:00,49.07,49.1,48.97,49.05,128176.0,46.4358,46.4642,46.3412,46.4169,128176.0
2019-09-04 11:25:00,49.06,49.06,48.97,49.02,90036.0,46.4263,46.4263,46.3412,46.3885,90036.0
2019-09-04 11:30:00,49.01,49.18,48.98,49.16,160881.0,46.379,46.5399,46.3506,46.521,160881.0
2019-09-04 11:35:00,49.16,49.16,49.04,49.05,112235.0,46.521,46.521,46.4074,46.4169,112235.0
2019-09-04 11:40:00,49.05,49.19,49.05,49.18,62974.0,46.4169,46.5494,46.4169,46.5399,62974.0
2019-09-04 11:45:00,49.18,49.21,49.17,49.21,47323.0,46.5399,46.5683,46.5304,46.5683,47323.0
2019-09-04 11:50:00,49.21,49.23,49.14,49.15,54402.0,46.5683,46.5872,46.502,46.5115,54402.0
2019-09-04 11:55:00,49.15,49.18,49.1,49.18,55624.0,46.5115,46.5399,46.4642,46.5399,55624.0
2019-09-04 12:00:00,49.17,49.19,49.14,49.16,47973.0,46.5304,46.5494,46.502,46.521,47973.0
2019-09-04 12:05:00,49.16,49.17,49.09,49.12,56568.0,46.521,46.5304,46.4547,46.4831,56568.0
2019-09-04 12:10:00,49.13,49.16,49.09,49.09,43066.0,46.4926,46.521,46.4547,46.4547,43066.0
2019-09-04 12:15:00,49.1,49.11,49.0,49.01,63907.0,46.4642,46.4737,46.3696,46.379,63907.0
2019-09-04 12:20:00,49.01,49.05,48.96,48.98,71789.0,46.379,46.4169,46.3317,46.3506,71789.0
2019-09-04 12:25:00,48.98,49.03,48.97,49.02,41377.0,46.3506,46.3979,46.3412,46.3885,41377.0
2019-09-04 12:30:00,49.01,49.07,49.0,49.03,47263.0,46.379,46.4358,46.3696,46.3979,47263.0
2019-09-04 12:35:00,49.04,49.07,49.01,49.03,37347.0,46.4074,46.4358,46.379,46.3979,37347.0
2019-09-04 12:40:00,49.02,49.15,49.01,49.15,47677.0,46.3885,46.5115,46.379,46.5115,47677.0
2019-09-04 12:45:00,49.15,49.34,49.15,49.3,96823.0,46.5115,46.6913,46.5115,46.6535,96823.0
2019-09-04 12:50:00,49.3,49.32,49.23,49.26,53304.0,46.6535,46.6724,46.5872,46.6156,53304.0
2019-09-04 12:55:00,49.26,49.28,49.18,49.2,62561.0,46.6156,46.6345,46.5399,46.5588,62561.0
2019-09-04 13:00:00,49.21,49.22,49.16,49.18,39251.0,46.5683,46.5777,46.521,46.5399,39251.0
2019-09-04 13:05:00,49.18,49.29,49.18,49.27,40491.0,46.5399,46.644,46.5399,46.6251,40491.0
2019-09-04 13:10:00,49.26,49.32,49.25,49.28,40131.0,46.6156,46.6724,46.6061,46.6345,40131.0
2019-09-04 13:15:00,49.27,49.28,49.16,49.17,57347.0,46.6251,46.6345,46.521,46.5304,57347.0
2019-09-04 13:20:00,49.18,49.21,49.16,49.2,36112.0,46.5399,46.5683,46.521,46.5588,36112.0
2019-09-04 13:25:00,49.2,49.2,49.17,49.18,30325.0,46.5588,46.5588,46.5304,46.5399,30325.0
2019-09-04 13:30:00,49.17,49.18,49.12,49.13,54496.0,46.5304,46.5399,46.4831,46.4926,54496.0
2019-09-04 13:35:00,49.13,49.14,49.08,49.11,50557.0,46.4926,46.502,46.4453,46.4737,50557.0
2019-09-04 13:40:00,49.11,49.11,49.06,49.08,54683.0,46.4737,46.4737,46.4263,46.4453,54683.0
2019-09-04 13:45:00,49.08,49.08,49.0,49.05,34787.0,46.4453,46.4453,46.3696,46.4169,34787.0
2019-09-04 13:50:00,49.05,49.05,48.97,48.98,37937.0,46.4169,46.4169,46.3412,46.3506,37937.0
2019-09-04 13:55:00,48.98,49.03,48.97,49.0,55092.0,46.3506,46.3979,46.3412,46.3696,55092.0
2019-09-04 14:00:00,49.0,49.04,48.97,49.01,49316.0,46.3696,46.4074,46.3412,46.379,49316.0
2019-09-04 14:05:00,49.02,49.06,49.0,49.01,41311.0,46.3885,46.4263,46.3696,46.379,41311.0
2019-09-04 14:10:00,49.01,49.01,48.93,49.01,52019.0,46.379,46.379,46.3033,46.379,52019.0
2019-09-04 14:15:00,49.01,49.15,49.01,49.13,78041.0,46.379,46.5115,46.379,46.4926,78041.0
2019-09-04 14:20:00,49.12,49.18,49.12,49.16,69462.0,46.4831,46.5399,46.4831,46.521,69462.0
2019-09-04 14:25:00,49.16,49.2,49.16,49.17,72625.0,46.521,46.5588,46.521,46.5304,72625.0
2019-09-04 14:30:00,49.18,49.18,49.12,49.14,40053.0,46.5399,46.5399,46.4831,46.502,40053.0
2019-09-04 14:35:00,49.14,49.21,49.1,49.14,156107.0,46.502,46.5683,46.4642,46.502,156107.0
2019-09-04 14:40:00,49.14,49.15,49.04,49.05,70780.0,46.502,46.5115,46.4074,46.4169,70780.0
2019-09-04 14:45:00,49.05,49.07,49.04,49.05,48595.0,46.4169,46.4358,46.4074,46.4169,48595.0
2019-09-04 14:50:00,49.05,49.12,49.02,49.06,198693.0,46.4169,46.4831,46.3885,46.4263,198693.0
2019-09-04 14:55:00,49.06,49.08,49.01,49.01,46356.0,46.4263,46.4453,46.379,46.379,46356.0
2019-09-04 15:00:00,49.02,49.05,49.01,49.05,52964.0,46.3885,46.4169,46.379,46.4169,52964.0
2019-09-04 15:05:00,49.05,49.05,49.0,49.04,59500.0,46.4169,46.4169,46.3696,46.4074,59500.0
2019-09-04 15:10:00,49.04,49.05,49.01,49.05,55673.0,46.4074,46.4169,46.379,46.4169,55673.0
2019-09-04 15:15:00,49.05,49.1,49.02,49.09,61174.0,46.4169,46.4642,46.3885,46.4547,61174.0
2019-09-04 15:20:00,49.09,49.14,49.07,49.13,75885.0,46.4547,46.502,46.4358,46.4926,75885.0
2019-09-04 15:25:00,49.13,49.18,49.12,49.17,66951.0,46.4926,46.5399,46.4831,46.5304,66951.0
2019-09-04 15:30:00,49.17,49.3,49.17,49.3,123378.0,46.5304,46.6535,46.5304,46.6535,123378.0
2019-09-04 15:35:00,49.3,49.39,49.29,49.39,205194.0,46.6535,46.7386,46.644,46.7386,205194.0
2019-09-04 15:40:00,49.38,49.48,49.38,49.4,327567.0,46.7292,46.8238,46.7292,46.7481,327567.0
2019-09-04 15:45:00,49.39,49.44,49.39,49.44,211934.0,46.7386,46.7859,46.7386,46.7859,211934.0
2019-09-04 15:50:00,49.44,49.56,49.43,49.49,409878.0,46.7859,46.8995,46.7765,46.8333,409878.0
2019-09-04 15:55:00,49.49,49.54,49.46,49.52,752548.0,46.8333,46.8806,46.8049,46.8616,752548.0
2019-09-05 09:30:00,50.63,51.39,50.46,51.28,688956.0,47.9121,48.6313,47.7512,48.5272,688956.0
2019-09-05 09:35:00,51.27,51.44,51.17,51.35,279593.0,48.5177,48.6786,48.4231,48.5934,279593.0
2019-09-05 09:40:00,51.36,51.4,51.09,51.23,206116.0,48.6029,48.6407,48.3474,48.4798,206116.0
2019-09-05 09:45:00,51.23,51.49,51.22,51.44,226550.0,48.4798,48.7259,48.4704,48.6786,226550.0
2019-09-05 09:50:00,51.45,51.53,51.38,51.39,145017.0,48.688,48.7637,48.6218,48.6313,145017.0
2019-09-05 09:55:00,51.39,51.53,51.38,51.45,172432.0,48.6313,48.7637,48.6218,48.688,172432.0
2019-09-05 10:00:00,51.51,51.72,51.44,51.6,226080.0,48.7448,48.9435,48.6786,48.83,226080.0
2019-09-05 10:05:00,51.62,51.72,51.48,51.53,232447.0,48.8489,48.9435,48.7164,48.7637,232447.0
2019-09-05 10:10:00,51.54,51.57,51.42,51.45,110031.0,48.7732,48.8016,48.6596,48.688,110031.0
2019-09-05 10:15:00,51.44,51.59,51.43,51.59,91167.0,48.6786,48.8205,48.6691,48.8205,91167.0
2019-09-05 10:20:00,51.59,51.73,51.55,51.64,205707.0,48.8205,48.953,48.7827,48.8678,205707.0
2019-09-05 10:25:00,51.64,51.68,51.48,51.52,67683.0,48.8678,48.9057,48.7164,48.7543,67683.0
2019-09-05 10:30:00,51.52,51.66,51.47,51.64,129988.0,48.7543,48.8868,48.707,48.8678,129988.0
2019-09-05 10:35:00,51.64,51.64,51.41,51.46,166426.0,48.8678,48.8678,48.6502,48.6975,166426.0
2019-09-05 10:40:00,51.45,51.59,51.45,51.53,198199.0,48.688,48.8205,48.688,48.7637,198199.0
2019-09-05 10:45:00,51.53,51.58,51.31,51.33,193525.0,48.7637,48.8111,48.5555,48.5745,193525.0
2019-09-05 10:50:00,51.33,51.49,51.33,51.43,171739.0,48.5745,48.7259,48.5745,48.6691,171739.0
2019-09-05 10:55:00,51.43,51.43,51.3,51.32,101272.0,48.6691,48.6691,48.5461,48.565,101272.0
2019-09-05 11:00:00,51.31,51.41,51.18,51.31,113809.0,48.5555,48.6502,48.4325,48.5555,113809.0
2019-09-05 11:05:00,51.32,51.39,51.22,51.28,155678.0,48.565,48.6313,48.4704,48.5272,155678.0
2019-09-05 11:10:00,51.28,51.36,51.28,51.32,76566.0,48.5272,48.6029,48.5272,48.565,76566.0
2019-09-05 11:15:00,51.32,51.32,51.2,51.26,82519.0,48.565,48.565,48.4515,48.5082,82519.0
2019-09-05 11:20:00,51.26,51.34,51.24,51.3,103430.0,48.5082,48.5839,48.4893,48.5461,103430.0
2019-09-05 11:25:00,51.31,51.33,51.21,51.23,58157.0,48.5555,48.5745,48.4609,48.4798,58157.0
2019-09-05 11:30:00,51.22,51.22,51.11,51.14,78630.0,48.4704,48.4704,48.3663,48.3947,78630.0
2019-09-05 11:35:00,51.15,51.21,51.13,51.16,139828.0,48.4041,48.4609,48.3852,48.4136,139828.0
2019-09-05 11:40:00,51.17,51.19,51.14,51.16,46720.0,48.4231,48.442,48.3947,48.4136,46720.0
2019-09-05 11:45:00,51.16,51.17,51.07,51.14,55216.0,48.4136,48.4231,48.3284,48.3947,55216.0
2019-09-05 11:50:00,51.14,51.18,51.1,51.17,92296.0,48.3947,48.4325,48.3568,48.4231,92296.0
2019-09-05 11:55:00,51.17,51.18,51.1,51.13,48426.0,48.4231,48.4325,48.3568,48.3852,48426.0
2019-09-05 12:00:00,51.13,51.17,51.09,51.09,43444.0,48.3852,48.4231,48.3474,48.3474,43444.0
2019-09-05 12:05:00,51.08,51.09,50.97,50.99,104998.0,48.3379,48.3474,48.2338,48.2527,104998.0
2019-09-05 12:10:00,51.0,51.03,50.98,51.01,50049.0,48.2622,48.2906,48.2433,48.2717,50049.0
2019-09-05 12:15:00,51.01,51.01,50.9,50.91,43236.0,48.2717,48.2717,48.1676,48.177,43236.0
2019-09-05 12:20:00,50.91,50.92,50.82,50.86,72371.0,48.177,48.1865,48.0919,48.1297,72371.0
2019-09-05 12:25:00,50.87,50.89,50.82,50.84,31830.0,48.1392,48.1581,48.0919,48.1108,31830.0
2019-09-05 12:30:00,50.85,50.85,50.75,50.79,67733.0,48.1202,48.1202,48.0256,48.0635,67733.0
2019-09-05 12:35:00,50.79,50.84,50.73,50.82,67074.0,48.0635,48.1108,48.0067,48.0919,67074.0
2019-09-05 12:40:00,50.82,50.88,50.8,50.82,51782.0,48.0919,48.1486,48.0729,48.0919,51782.0
2019-09-05 12:45:00,50.83,50.86,50.82,50.86,52626.0,48.1013,48.1297,48.0919,48.1297,52626.0
2019-09-05 12:50:00,50.85,50.88,50.78,50.78,64042.0,48.1202,48.1486,48.054,48.054,64042.0
2019-09-05 12:55:00,50.79,50.83,50.77,50.81,49399.0,48.0635,48.1013,48.0445,48.0824,49399.0
2019-09-05 13:00:00,50.8,50.86,50.73,50.75,47593.0,48.0729,48.1297,48.0067,48.0256,47593.0
2019-09-05 13:05:00,50.76,50.78,50.66,50.7,76015.0,48.0351,48.054,47.9404,47.9783,76015.0
2019-09-05 13:10:00,50.69,50.72,50.67,50.68,34988.0,47.9688,47.9972,47.9499,47.9594,34988.0
2019-09-05 13:15:00,50.68,50.68,50.61,50.66,57336.0,47.9594,47.9594,47.8931,47.9404,57336.0
2019-09-05 13:20:00,50.66,50.7,50.65,50.7,27188.0,47.9404,47.9783,47.931,47.9783,27188.0
2019-09-05 13:25:00,50.7,50.74,50.68,50.7,77063.0,47.9783,48.0161,47.9594,47.9783,77063.0
2019-09-05 13:30:00,50.7,50.7,50.64,50.67,26450.0,47.9783,47.9783,47.9215,47.9499,26450.0
2019-09-05 13:35:00,50.67,50.7,50.66,50.68,40464.0,47.9499,47.9783,47.9404,47.9594,40464.0
2019-09-05 13:40:00,50.68,50.71,50.66,50.68,48955.0,47.9594,47.9878,47.9404,47.9594,48955.0
2019-09-05 13:45:00,50.69,50.73,50.66,50.66,48172.0,47.9688,48.0067,47.9404,47.9404,48172.0
2019-09-05 13:50:00,50.66,50.67,50.62,50.62,32609.0,47.9404,47.9499,47.9026,47.9026,32609.0
2019-09-05 13:55:00,50.62,50.65,50.62,50.63,36777.0,47.9026,47.931,47.9026,47.9121,36777.0
2019-09-05 14:00:00,50.64,50.65,50.53,50.54,40598.0,47.9215,47.931,47.8174,47.8269,40598.0
2019-09-05 14:05:00,50.54,50.57,50.52,50.54,40948.0,47.8269,47.8553,47.808,47.8269,40948.0
2019-09-05 14:10:00,50.54,50.6,50.52,50.53,75592.0,47.8269,47.8837,47.808,47.8174,75592.0
2019-09-05 14:15:00,50.53,50.54,50.51,50.51,44463.0,47.8174,47.8269,47.7985,47.7985,44463.0
2019-09-05 14:20:00,50.52,50.52,50.45,50.48,47360.0,47.808,47.808,47.7417,47.7701,47360.0
2019-09-05 14:25:00,50.47,50.53,50.46,50.52,34305.0,47.7606,47.8174,47.7512,47.808,34305.0
2019-09-05 14:30:00,50.52,50.57,50.5,50.56,39549.0,47.808,47.8553,47.789,47.8458,39549.0
2019-09-05 14:35:00,50.56,50.59,50.52,50.57,51654.0,47.8458,47.8742,47.808,47.8553,51654.0
2019-09-05 14:40:00,50.56,50.66,50.55,50.59,78147.0,47.8458,47.9404,47.8363,47.8742,78147.0
2019-09-05 14:45:00,50.59,50.61,50.54,50.55,77548.0,47.8742,47.8931,47.8269,47.8363,77548.0
2019-09-05 14:50:00,50.55,50.59,50.53,50.57,49703.0,47.8363,47.8742,47.8174,47.8553,49703.0
2019-09-05 14:55:00,50.57,50.57,50.51,50.52,47762.0,47.8553,47.8553,47.7985,47.808,47762.0
2019-09-05 15:00:00,50.51,50.57,50.47,50.48,88950.0,47.7985,47.8553,47.7606,47.7701,88950.0
2019-09-05 15:05:00,50.49,50.52,50.47,50.47,45857.0,47.7796,47.808,47.7606,47.7606,45857.0
2019-09-05 15:10:00,50.48,50.49,50.45,50.46,46059.0,47.7701,47.7796,47.7417,47.7512,46059.0
2019-09-05 15:15:00,50.46,50.49,50.45,50.48,43345.0,47.7512,47.7796,47.7417,47.7701,43345.0
2019-09-05 15:20:00,50.48,50.53,50.44,50.48,135512.0,47.7701,47.8174,47.7323,47.7701,135512.0
2019-09-05 15:25:00,50.48,50.53,50.43,50.44,94578.0,47.7701,47.8174,47.7228,47.7323,94578.0
2019-09-05 15:30:00,50.45,50.49,50.41,50.46,140834.0,47.7417,47.7796,47.7039,47.7512,140834.0
2019-09-05 15:35:00,50.47,50.48,50.38,50.39,137132.0,47.7606,47.7701,47.6755,47.6849,137132.0
2019-09-05 15:40:00,50.4,50.4,50.33,50.33,117549.0,47.6944,47.6944,47.6282,47.6282,117549.0
2019-09-05 15:45:00,50.33,50.35,50.27,50.3,425265.0,47.6282,47.6471,47.5714,47.5998,425265.0
2019-09-05 15:50:00,50.3,50.34,50.27,50.34,192288.0,47.5998,47.6376,47.5714,47.6376,192288.0
2019-09-05 15:55:00,50.34,50.41,50.33,50.35,472574.0,47.6376,47.7039,47.6282,47.6471,472574.0
2019-09-06 09:30:00,50.47,50.47,50.01,50.03,247078.0,47.7606,47.7606,47.3253,47.3443,247078.0
2019-09-06 09:35:00,50.04,50.04,49.8,49.95,131854.0,47.3537,47.3537,47.1266,47.2686,131854.0
2019-09-06 09:40:00,49.95,50.07,49.89,49.93,105107.0,47.2686,47.3821,47.2118,47.2496,105107.0
2019-09-06 09:45:00,49.93,50.43,49.93,50.4,126131.0,47.2496,47.7228,47.2496,47.6944,126131.0
2019-09-06 09:50:00,50.4,50.4,50.15,50.17,64329.0,47.6944,47.6944,47.4578,47.4767,64329.0
2019-09-06 09:55:00,50.17,50.18,50.03,50.07,71236.0,47.4767,47.4862,47.3443,47.3821,71236.0
2019-09-06 10:00:00,50.08,50.2,50.08,50.19,53162.0,47.3916,47.5051,47.3916,47.4957,53162.0
2019-09-06 10:05:00,50.19,50.28,50.16,50.21,71173.0,47.4957,47.5808,47.4673,47.5146,71173.0
2019-09-06 10:10:00,50.2,50.22,50.13,50.18,61702.0,47.5051,47.5241,47.4389,47.4862,61702.0
2019-09-06 10:15:00,50.18,50.26,50.18,50.23,42350.0,47.4862,47.5619,47.4862,47.5335,42350.0
2019-09-06 10:20:00,50.24,50.32,50.22,50.28,43593.0,47.543,47.6187,47.5241,47.5808,43593.0
2019-09-06 10:25:00,50.29,50.31,50.26,50.3,35041.0,47.5903,47.6092,47.5619,47.5998,35041.0
2019-09-06 10:30:00,50.31,50.32,50.22,50.3,55219.0,47.6092,47.6187,47.5241,47.5998,55219.0
2019-09-06 10:35:00,50.3,50.4,50.3,50.37,45388.0,47.5998,47.6944,47.5998,47.666,45388.0
2019-09-06 10:40:00,50.37,50.41,50.34,50.4,28376.0,47.666,47.7039,47.6376,47.6944,28376.0
2019-09-06 10:45:00,50.4,50.44,50.37,50.43,34428.0,47.6944,47.7323,47.666,47.7228,34428.0
2019-09-06 10:50:00,50.44,50.45,50.39,50.39,40430.0,47.7323,47.7417,47.6849,47.6849,40430.0
2019-09-06 10:55:00,50.39,50.41,50.32,50.4,33857.0,47.6849,47.7039,47.6187,47.6944,33857.0
2019-09-06 11:00:00,50.4,50.44,50.37,50.43,51409.0,47.6944,47.7323,47.666,47.7228,51409.0
2019-09-06 11:05:00,50.42,50.5,50.4,50.41,54069.0,47.7133,47.789,47.6944,47.7039,54069.0
2019-09-06 11:10:00,50.41,50.45,50.37,50.39,40692.0,47.7039,47.7417,47.666,47.6849,40692.0
2019-09-06 11:15:00,50.39,50.39,50.34,50.39,29557.0,47.6849,47.6849,47.6376,47.6849,29557.0
2019-09-06 11:20:00,50.38,50.41,50.37,50.38,33463.0,47.6755,47.7039,47.666,47.6755,33463.0
2019-09-06 11:25:00,50.39,50.41,50.37,50.4,25806.0,47.6849,47.7039,47.666,47.6944,25806.0
2019-09-06 11:30:00,50.4,50.42,50.33,50.39,56444.0,47.6944,47.7133,47.6282,47.6849,56444.0
2019-09-06 11:35:00,50.39,50.42,50.36,50.38,28416.0,47.6849,47.7133,47.6565,47.6755,28416.0
2019-09-06 11:40:00,50.38,50.38,50.32,50.34,68487.0,47.6755,47.6755,47.6187,47.6376,68487.0
2019-09-06 11:45:00,50.33,50.35,50.31,50.34,35535.0,47.6282,47.6471,47.6092,47.6376,35535.0
2019-09-06 11:50:00,50.34,50.35,50.3,50.32,42435.0,47.6376,47.6471,47.5998,47.6187,42435.0
2019-09-06 11:55:00,50.33,50.34,50.24,50.28,35896.0,47.6282,47.6376,47.543,47.5808,35896.0
2019-09-06 12:00:00,50.28,50.36,50.26,50.35,32357.0,47.5808,47.6565,47.5619,47.6471,32357.0
2019-09-06 12:05:00,50.35,50.35,50.32,50.34,24189.0,47.6471,47.6471,47.6187,47.6376,24189.0
2019-09-06 12:10:00,50.34,50.35,50.3,50.32,26578.0,47.6376,47.6471,47.5998,47.6187,26578.0
2019-09-06 12:15:00,50.31,50.34,50.3,50.33,40826.0,47.6092,47.6376,47.5998,47.6282,40826.0
2019-09-06 12:20:00,50.32,50.34,50.27,50.28,45664.0,47.6187,47.6376,47.5714,47.5808,45664.0
2019-09-06 12:25:00,50.27,50.34,50.26,50.33,62054.0,47.5714,47.6376,47.5619,47.6282,62054.0
2019-09-06 12:30:00,50.33,50.34,50.29,50.3,27890.0,47.6282,47.6376,47.5903,47.5998,27890.0
2019-09-06 12:35:00,50.31,50.33,50.29,50.33,42162.0,47.6092,47.6282,47.5903,47.6282,42162.0
2019-09-06 12:40:00,50.33,50.36,50.32,50.36,33174.0,47.6282,47.6565,47.6187,47.6565,33174.0
2019-09-06 12:45:00,50.35,50.35,50.26,50.29,40641.0,47.6471,47.6471,47.5619,47.5903,40641.0
2019-09-06 12:50:00,50.28,50.29,50.22,50.28,43723.0,47.5808,47.5903,47.5241,47.5808,43723.0
2019-09-06 12:55:00,50.26,50.26,50.19,50.22,39628.0,47.5619,47.5619,47.4957,47.5241,39628.0
2019-09-06 13:00:00,50.23,50.31,50.21,50.3,33172.0,47.5335,47.6092,47.5146,47.5998,33172.0
2019-09-06 13:05:00,50.29,50.29,50.24,50.28,129230.0,47.5903,47.5903,47.543,47.5808,129230.0
2019-09-06 13:10:00,50.28,50.34,50.28,50.33,40767.0,47.5808,47.6376,47.5808,47.6282,40767.0
2019-09-06 13:15:00,50.34,50.36,50.32,50.33,44433.0,47.6376,47.6565,47.6187,47.6282,44433.0
2019-09-06 13:20:00,50.33,50.4,50.33,50.35,143533.0,47.6282,47.6944,47.6282,47.6471,143533.0
2019-09-06 13:25:00,50.34,50.44,50.33,50.43,63372.0,47.6376,47.7323,47.6282,47.7228,63372.0
2019-09-06 13:30:00,50.43,50.46,50.41,50.42,26215.0,47.7228,47.7512,47.7039,47.7133,26215.0
2019-09-06 13:35:00,50.41,50.43,50.4,50.43,44340.0,47.7039,47.7228,47.6944,47.7228,44340.0
2019-09-06 13:40:00,50.43,50.43,50.36,50.37,27257.0,47.7228,47.7228,47.6565,47.666,27257.0
2019-09-06 13:45:00,50.37,50.37,50.34,50.36,40111.0,47.666,47.666,47.6376,47.6565,40111.0
2019-09-06 13:50:00,50.35,50.37,50.34,50.37,23092.0,47.6471,47.666,47.6376,47.666,23092.0
2019-09-06 13:55:00,50.37,50.4,50.34,50.38,55054.0,47.666,47.6944,47.6376,47.6755,55054.0
2019-09-06 14:00:00,50.38,50.4,50.34,50.35,41341.0,47.6755,47.6944,47.6376,47.6471,41341.0
2019-09-06 14:05:00,50.36,50.36,50.33,50.34,34313.0,47.6565,47.6565,47.6282,47.6376,34313.0
2019-09-06 14:10:00,50.34,50.36,50.32,50.35,40226.0,47.6376,47.6565,47.6187,47.6471,40226.0
2019-09-06 14:15:00,50.36,50.38,50.34,50.36,59860.0,47.6565,47.6755,47.6376,47.6565,59860.0
2019-09-06 14:20:00,50.36,50.39,50.35,50.37,31148.0,47.6565,47.6849,47.6471,47.666,31148.0
2019-09-06 14:25:00,50.38,50.39,50.34,50.38,63800.0,47.6755,47.6849,47.6376,47.6755,63800.0
2019-09-06 14:30:00,50.39,50.41,50.36,50.36,34522.0,47.6849,47.7039,47.6565,47.6565,34522.0
2019-09-06 14:35:00,50.36,50.37,50.34,50.35,36037.0,47.6565,47.666,47.6376,47.6471,36037.0
2019-09-06 14:40:00,50.36,50.39,50.34,50.36,43362.0,47.6565,47.6849,47.6376,47.6565,43362.0
2019-09-06 14:45:00,50.36,50.37,50.34,50.35,48805.0,47.6565,47.666,47.6376,47.6471,48805.0
2019-09-06 14:50:00,50.36,50.38,50.34,50.35,66398.0,47.6565,47.6755,47.6376,47.6471,66398.0
2019-09-06 14:55:00,50.36,50.37,50.34,50.36,48701.0,47.6565,47.666,47.6376,47.6565,48701.0
2019-09-06 15:00:00,50.36,50.38,50.34,50.38,126716.0,47.6565,47.6755,47.6376,47.6755,126716.0
2019-09-06 15:05:00,50.37,50.38,50.32,50.32,45779.0,47.666,47.6755,47.6187,47.6187,45779.0
2019-09-06 15:10:00,50.33,50.34,50.31,50.34,36846.0,47.6282,47.6376,47.6092,47.6376,36846.0
2019-09-06 15:15:00,50.33,50.34,50.29,50.3,45156.0,47.6282,47.6376,47.5903,47.5998,45156.0
2019-09-06 15:20:00,50.3,50.31,50.27,50.28,78394.0,47.5998,47.6092,47.5714,47.5808,78394.0
2019-09-06 15:25:00,50.28,50.3,50.25,50.28,70657.0,47.5808,47.5998,47.5525,47.5808,70657.0
2019-09-06 15:30:00,50.28,50.29,50.24,50.25,82982.0,47.5808,47.5903,47.543,47.5525,82982.0
2019-09-06 15:35:00,50.24,50.26,50.21,50.26,82139.0,47.543,47.5619,47.5146,47.5619,82139.0
2019-09-06 15:40:00,50.25,50.26,50.23,50.24,75853.0,47.5525,47.5619,47.5335,47.543,75853.0
2019-09-06 15:45:00,50.25,50.25,50.2,50.23,174645.0,47.5525,47.5525,47.5051,47.5335,174645.0
2019-09-06 15:50:00,50.23,50.23,50.14,50.18,348807.0,47.5335,47.5335,47.4484,47.4862,348807.0
2019-09-06 15:55:00,50.17,50.17,50.07,50.09,755944.0,47.4767,47.4767,47.3821,47.401,755944.0
2019-09-09 09:30:00,50.28,50.56,50.22,50.31,241713.0,47.5808,47.8458,47.5241,47.6092,241713.0
2019-09-09 09:35:00,50.33,50.35,50.2,50.29,59902.0,47.6282,47.6471,47.5051,47.5903,59902.0
2019-09-09 09:40:00,50.31,50.33,50.24,50.26,101982.0,47.6092,47.6282,47.543,47.5619,101982.0
2019-09-09 09:45:00,50.27,50.38,50.19,50.38,98593.0,47.5714,47.6755,47.4957,47.6755,98593.0
2019-09-09 09:50:00,50.37,50.43,50.26,50.3,93421.0,47.666,47.7228,47.5619,47.5998,93421.0
2019-09-09 09:55:00,50.3,50.31,50.18,50.27,113249.0,47.5998,47.6092,47.4862,47.5714,113249.0
2019-09-09 10:00:00,50.28,50.36,50.13,50.14,120108.0,47.5808,47.6565,47.4389,47.4484,120108.0
2019-09-09 10:05:00,50.14,50.16,50.02,50.02,131446.0,47.4484,47.4673,47.3348,47.3348,131446.0
2019-09-09 10:10:00,50.02,50.04,49.96,49.98,196419.0,47.3348,47.3537,47.278,47.2969,196419.0
2019-09-09 10:15:00,49.99,50.32,49.99,50.26,104845.0,47.3064,47.6187,47.3064,47.5619,104845.0
2019-09-09 10:20:00,50.26,50.36,50.22,50.34,75883.0,47.5619,47.6565,47.5241,47.6376,75883.0
2019-09-09 10:25:00,50.33,50.39,50.27,50.36,47247.0,47.6282,47.6849,47.5714,47.6565,47247.0
2019-09-09 10:30:00,50.36,50.45,50.34,50.45,86892.0,47.6565,47.7417,47.6376,47.7417,86892.0
2019-09-09 10:35:00,50.45,50.47,50.34,50.47,57689.0,47.7417,47.7606,47.6376,47.7606,57689.0
2019-09-09 10:40:00,50.47,50.59,50.45,50.57,102942.0,47.7606,47.8742,47.7417,47.8553,102942.0
2019-09-09 10:45:00,50.57,50.62,50.56,50.61,52103.0,47.8553,47.9026,47.8458,47.8931,52103.0
2019-09-09 10:50:00,50.62,50.71,50.62,50.67,74894.0,47.9026,47.9878,47.9026,47.9499,74894.0
2019-09-09 10:55:00,50.68,50.7,50.61,50.61,107799.0,47.9594,47.9783,47.8931,47.8931,107799.0
2019-09-09 11:00:00,50.61,50.74,50.6,50.73,92716.0,47.8931,48.0161,47.8837,48.0067,92716.0
2019-09-09 11:05:00,50.72,50.76,50.68,50.73,67779.0,47.9972,48.0351,47.9594,48.0067,67779.0
2019-09-09 11:10:00,50.73,50.76,50.69,50.69,52169.0,48.0067,48.0351,47.9688,47.9688,52169.0
2019-09-09 11:15:00,50.69,50.71,50.66,50.68,30079.0,47.9688,47.9878,47.9404,47.9594,30079.0
2019-09-09 11:20:00,50.69,50.73,50.68,50.72,54350.0,47.9688,48.0067,47.9594,47.9972,54350.0
2019-09-09 11:25:00,50.72,50.74,50.69,50.71,68185.0,47.9972,48.0161,47.9688,47.9878,68185.0
2019-09-09 11:30:00,50.71,50.71,50.65,50.68,29994.0,47.9878,47.9878,47.931,47.9594,29994.0
2019-09-09 11:35:00,50.69,50.79,50.68,50.77,146786.0,47.9688,48.0635,47.9594,48.0445,146786.0
2019-09-09 11:40:00,50.77,50.79,50.72,50.77,74616.0,48.0445,48.0635,47.9972,48.0445,74616.0
2019-09-09 11:45:00,50.77,50.78,50.72,50.77,35060.0,48.0445,48.054,47.9972,48.0445,35060.0
2019-09-09 11:50:00,50.77,50.77,50.72,50.74,27389.0,48.0445,48.0445,47.9972,48.0161,27389.0
2019-09-09 11:55:00,50.74,50.77,50.73,50.77,33978.0,48.0161,48.0445,48.0067,48.0445,33978.0
2019-09-09 12:00:00,50.77,50.8,50.72,50.74,34205.0,48.0445,48.0729,47.9972,48.0161,34205.0
2019-09-09 12:05:00,50.74,50.76,50.65,50.68,28013.0,48.0161,48.0351,47.931,47.9594,28013.0
2019-09-09 12:10:00,50.67,50.69,50.57,50.58,46847.0,47.9499,47.9688,47.8553,47.8647,46847.0
2019-09-09 12:15:00,50.58,50.58,50.48,50.49,48160.0,47.8647,47.8647,47.7701,47.7796,48160.0
2019-09-09 12:20:00,50.48,50.51,50.44,50.45,96007.0,47.7701,47.7985,47.7323,47.7417,96007.0
2019-09-09 12:25:00,50.44,50.44,50.35,50.37,25661.0,47.7323,47.7323,47.6471,47.666,25661.0
2019-09-09 12:30:00,50.37,50.37,50.26,50.29,33086.0,47.666,47.666,47.5619,47.5903,33086.0
2019-09-09 12:35:00,50.29,50.3,50.15,50.22,43423.0,47.5903,47.5998,47.4578,47.5241,43423.0
2019-09-09 12:40:00,50.22,50.32,50.22,50.32,31859.0,47.5241,47.6187,47.5241,47.6187,31859.0
2019-09-09 12:45:00,50.33,50.35,50.29,50.29,24422.0,47.6282,47.6471,47.5903,47.5903,24422.0
2019-09-09 12:50:00,50.3,50.33,50.27,50.27,55425.0,47.5998,47.6282,47.5714,47.5714,55425.0
2019-09-09 12:55:00,50.27,50.31,50.26,50.29,24508.0,47.5714,47.6092,47.5619,47.5903,24508.0
2019-09-09 13:00:00,50.28,50.33,50.26,50.3,25854.0,47.5808,47.6282,47.5619,47.5998,25854.0
2019-09-09 13:05:00,50.29,50.39,50.29,50.39,28170.0,47.5903,47.6849,47.5903,47.6849,28170.0
2019-09-09 13:10:00,50.4,50.4,50.33,50.34,19671.0,47.6944,47.6944,47.6282,47.6376,19671.0
2019-09-09 13:15:00,50.33,50.36,50.3,50.3,18953.0,47.6282,47.6565,47.5998,47.5998,18953.0
2019-09-09 13:20:00,50.3,50.31,50.22,50.22,18599.0,47.5998,47.6092,47.5241,47.5241,18599.0
2019-09-09 13:25:00,50.23,50.25,50.21,50.22,13700.0,47.5335,47.5525,47.5146,47.5241,13700.0
2019-09-09 13:30:00,50.22,50.22,50.13,50.18,25710.0,47.5241,47.5241,47.4389,47.4862,25710.0
2019-09-09 13:35:00,50.18,50.18,50.12,50.16,30600.0,47.4862,47.4862,47.4294,47.4673,30600.0
2019-09-09 13:40:00,50.16,50.17,50.1,50.16,24377.0,47.4673,47.4767,47.4105,47.4673,24377.0
2019-09-09 13:45:00,50.15,50.21,50.13,50.21,25169.0,47.4578,47.5146,47.4389,47.5146,25169.0
2019-09-09 13:50:00,50.2,50.25,50.2,50.23,27649.0,47.5051,47.5525,47.5051,47.5335,27649.0
2019-09-09 13:55:00,50.23,50.35,50.23,50.32,44549.0,47.5335,47.6471,47.5335,47.6187,44549.0
2019-09-09 14:00:00,50.31,50.33,50.26,50.31,36438.0,47.6092,47.6282,47.5619,47.6092,36438.0
2019-09-09 14:05:00,50.31,50.34,50.27,50.29,40470.0,47.6092,47.6376,47.5714,47.5903,40470.0
2019-09-09 14:10:00,50.28,50.29,50.23,50.28,32486.0,47.5808,47.5903,47.5335,47.5808,32486.0
2019-09-09 14:15:00,50.29,50.43,50.26,50.43,74226.0,47.5903,47.7228,47.5619,47.7228,74226.0
2019-09-09 14:20:00,50.43,50.47,50.41,50.44,80827.0,47.7228,47.7606,47.7039,47.7323,80827.0
2019-09-09 14:25:00,50.45,50.47,50.38,50.41,66242.0,47.7417,47.7606,47.6755,47.7039,66242.0
2019-09-09 14:30:00,50.41,50.5,50.38,50.49,54417.0,47.7039,47.789,47.6755,47.7796,54417.0
2019-09-09 14:35:00,50.5,50.54,50.45,50.53,50922.0,47.789,47.8269,47.7417,47.8174,50922.0
2019-09-09 14:40:00,50.52,50.52,50.46,50.48,40175.0,47.808,47.808,47.7512,47.7701,40175.0
2019-09-09 14:45:00,50.47,50.5,50.47,50.48,16332.0,47.7606,47.789,47.7606,47.7701,16332.0
2019-09-09 14:50:00,50.49,50.49,50.45,50.45,38401.0,47.7796,47.7796,47.7417,47.7417,38401.0
2019-09-09 14:55:00,50.46,50.57,50.45,50.54,34993.0,47.7512,47.8553,47.7417,47.8269,34993.0
2019-09-09 15:00:00,50.55,50.66,50.49,50.63,114183.0,47.8363,47.9404,47.7796,47.9121,114183.0
2019-09-09 15:05:00,50.63,50.63,50.56,50.57,40375.0,47.9121,47.9121,47.8458,47.8553,40375.0
2019-09-09 15:10:00,50.56,50.66,50.55,50.61,49259.0,47.8458,47.9404,47.8363,47.8931,49259.0
2019-09-09 15:15:00,50.6,50.68,50.6,50.66,69697.0,47.8837,47.9594,47.8837,47.9404,69697.0
2019-09-09 15:20:00,50.67,50.67,50.61,50.62,39454.0,47.9499,47.9499,47.8931,47.9026,39454.0
2019-09-09 15:25:00,50.62,50.65,50.59,50.6,62107.0,47.9026,47.931,47.8742,47.8837,62107.0
2019-09-09 15:30:00,50.6,50.63,50.57,50.63,66593.0,47.8837,47.9121,47.8553,47.9121,66593.0
2019-09-09 15:35:00,50.63,50.63,50.57,50.61,84464.0,47.9121,47.9121,47.8553,47.8931,84464.0
2019-09-09 15:40:00,50.61,50.62,50.55,50.55,58082.0,47.8931,47.9026,47.8363,47.8363,58082.0
2019-09-09 15:45:00,50.55,50.6,50.52,50.57,89115.0,47.8363,47.8837,47.808,47.8553,89115.0
2019-09-09 15:50:00,50.57,50.66,50.57,50.66,182569.0,47.8553,47.9404,47.8553,47.9404,182569.0
2019-09-09 15:55:00,50.65,50.68,50.6,50.66,397203.0,47.931,47.9594,47.8837,47.9404,397203.0
2019-09-10 09:30:00,50.39,50.49,50.03,50.03,186653.0,47.6849,47.7796,47.3443,47.3443,186653.0
2019-09-10 09:35:00,50.03,50.3,49.89,49.89,114596.0,47.3443,47.5998,47.2118,47.2118,114596.0
2019-09-10 09:40:00,49.89,49.93,49.73,49.88,104704.0,47.2118,47.2496,47.0604,47.2023,104704.0
2019-09-10 09:45:00,49.89,49.96,49.82,49.84,81433.0,47.2118,47.278,47.1455,47.1645,81433.0
2019-09-10 09:50:00,49.85,49.93,49.76,49.8,58132.0,47.1739,47.2496,47.0888,47.1266,58132.0
2019-09-10 09:55:00,49.82,50.04,49.82,50.0,55255.0,47.1455,47.3537,47.1455,47.3159,55255.0
2019-09-10 10:00:00,50.0,50.14,49.99,50.13,106550.0,47.3159,47.4484,47.3064,47.4389,106550.0
2019-09-10 10:05:00,50.13,50.17,50.03,50.04,60425.0,47.4389,47.4767,47.3443,47.3537,60425.0
2019-09-10 10:10:00,50.05,50.06,49.93,49.96,48762.0,47.3632,47.3727,47.2496,47.278,48762.0
2019-09-10 10:15:00,49.95,50.01,49.83,49.86,90387.0,47.2686,47.3253,47.155,47.1834,90387.0
2019-09-10 10:20:00,49.86,49.89,49.79,49.87,75250.0,47.1834,47.2118,47.1171,47.1929,75250.0
2019-09-10 10:25:00,49.87,49.92,49.85,49.9,45776.0,47.1929,47.2402,47.1739,47.2212,45776.0
2019-09-10 10:30:00,49.9,49.93,49.82,49.91,178403.0,47.2212,47.2496,47.1455,47.2307,178403.0
2019-09-10 10:35:00,49.91,50.04,49.85,49.86,122920.0,47.2307,47.3537,47.1739,47.1834,122920.0
2019-09-10 10:40:00,49.87,49.93,49.8,49.88,84114.0,47.1929,47.2496,47.1266,47.2023,84114.0
2019-09-10 10:45:00,49.88,49.89,49.79,49.84,64400.0,47.2023,47.2118,47.1171,47.1645,64400.0
2019-09-10 10:50:00,49.85,49.91,49.79,49.82,84074.0,47.1739,47.2307,47.1171,47.1455,84074.0
2019-09-10 10:55:00,49.81,49.84,49.69,49.78,111216.0,47.1361,47.1645,47.0225,47.1077,111216.0
2019-09-10 11:00:00,49.78,49.82,49.76,49.78,61887.0,47.1077,47.1455,47.0888,47.1077,61887.0
2019-09-10 11:05:00,49.78,49.81,49.76,49.77,60506.0,47.1077,47.1361,47.0888,47.0982,60506.0
2019-09-10 11:10:00,49.77,49.82,49.69,49.8,109806.0,47.0982,47.1455,47.0225,47.1266,109806.0
2019-09-10 11:15:00,49.8,49.87,49.75,49.87,133769.0,47.1266,47.1929,47.0793,47.1929,133769.0
2019-09-10 11:20:00,49.87,49.94,49.78,49.83,152623.0,47.1929,47.2591,47.1077,47.155,152623.0
2019-09-10 11:25:00,49.83,49.85,49.75,49.77,74772.0,47.155,47.1739,47.0793,47.0982,74772.0
2019-09-10 11:30:00,49.77,49.8,49.71,49.72,54748.0,47.0982,47.1266,47.0414,47.0509,54748.0
2019-09-10 11:35:00,49.72,49.76,49.69,49.74,47870.0,47.0509,47.0888,47.0225,47.0698,47870.0
2019-09-10 11:40:00,49.73,49.74,49.63,49.64,42410.0,47.0604,47.0698,46.9657,46.9752,42410.0
2019-09-10 11:45:00,49.64,49.95,49.62,49.9,110293.0,46.9752,47.2686,46.9563,47.2212,110293.0
2019-09-10 11:50:00,49.91,50.02,49.9,49.96,93721.0,47.2307,47.3348,47.2212,47.278,93721.0
2019-09-10 11:55:00,49.97,49.98,49.88,49.95,82759.0,47.2875,47.2969,47.2023,47.2686,82759.0
2019-09-10 12:00:00,49.98,49.98,49.83,49.87,41684.0,47.2969,47.2969,47.155,47.1929,41684.0
2019-09-10 12:05:00,49.86,49.87,49.82,49.86,39797.0,47.1834,47.1929,47.1455,47.1834,39797.0
2019-09-10 12:10:00,49.85,49.96,49.81,49.91,31149.0,47.1739,47.278,47.1361,47.2307,31149.0
2019-09-10 12:15:00,49.92,49.99,49.9,49.97,32785.0,47.2402,47.3064,47.2212,47.2875,32785.0
2019-09-10 12:20:00,49.97,50.13,49.97,50.11,78867.0,47.2875,47.4389,47.2875,47.42,78867.0
2019-09-10 12:25:00,50.11,50.13,50.09,50.11,28921.0,47.42,47.4389,47.401,47.42,28921.0
2019-09-10 12:30:00,50.11,50.13,50.04,50.05,25362.0,47.42,47.4389,47.3537,47.3632,25362.0
2019-09-10 12:35:00,50.05,50.08,50.0,50.0,29633.0,47.3632,47.3916,47.3159,47.3159,29633.0
2019-09-10 12:40:00,50.0,50.03,49.97,50.01,21651.0,47.3159,47.3443,47.2875,47.3253,21651.0
2019-09-10 12:45:00,50.01,50.19,50.01,50.18,55283.0,47.3253,47.4957,47.3253,47.4862,55283.0
2019-09-10 12:50:00,50.19,50.23,50.18,50.2,27528.0,47.4957,47.5335,47.4862,47.5051,27528.0
2019-09-10 12:55:00,50.19,50.19,50.1,50.12,20656.0,47.4957,47.4957,47.4105,47.4294,20656.0
2019-09-10 13:00:00,50.14,50.16,50.09,50.11,28674.0,47.4484,47.4673,47.401,47.42,28674.0
2019-09-10 13:05:00,50.12,50.12,50.07,50.1,19754.0,47.4294,47.4294,47.3821,47.4105,19754.0
2019-09-10 13:10:00,50.09,50.14,50.07,50.14,25505.0,47.401,47.4484,47.3821,47.4484,25505.0
2019-09-10 13:15:00,50.14,50.14,50.01,50.04,28280.0,47.4484,47.4484,47.3253,47.3537,28280.0
2019-09-10 13:20:00,50.04,50.11,50.03,50.1,21596.0,47.3537,47.42,47.3443,47.4105,21596.0
2019-09-10 13:25:00,50.09,50.13,50.09,50.1,27470.0,47.401,47.4389,47.401,47.4105,27470.0
2019-09-10 13:30:00,50.1,50.19,50.09,50.12,36869.0,47.4105,47.4957,47.401,47.4294,36869.0
2019-09-10 13:35:00,50.13,50.16,50.12,50.15,17716.0,47.4389,47.4673,47.4294,47.4578,17716.0
2019-09-10 13:40:00,50.15,50.18,50.14,50.16,20317.0,47.4578,47.4862,47.4484,47.4673,20317.0
2019-09-10 13:45:00,50.17,50.18,50.12,50.13,26350.0,47.4767,47.4862,47.4294,47.4389,26350.0
2019-09-10 13:50:00,50.13,50.16,50.04,50.05,48299.0,47.4389,47.4673,47.3537,47.3632,48299.0
2019-09-10 13:55:00,50.04,50.06,49.98,49.99,39233.0,47.3537,47.3727,47.2969,47.3064,39233.0
2019-09-10 14:00:00,49.98,50.01,49.97,49.97,21222.0,47.2969,47.3253,47.2875,47.2875,21222.0
2019-09-10 14:05:00,49.97,50.03,49.95,49.98,31200.0,47.2875,47.3443,47.2686,47.2969,31200.0
2019-09-10 14:10:00,49.97,50.02,49.95,49.96,32872.0,47.2875,47.3348,47.2686,47.278,32872.0
2019-09-10 14:15:00,49.97,49.98,49.95,49.97,20868.0,47.2875,47.2969,47.2686,47.2875,20868.0
2019-09-10 14:20:00,49.96,50.02,49.93,50.0,50242.0,47.278,47.3348,47.2496,47.3159,50242.0
2019-09-10 14:25:00,50.0,50.01,49.97,49.98,40216.0,47.3159,47.3253,47.2875,47.2969,40216.0
2019-09-10 14:30:00,49.98,50.04,49.97,50.01,44139.0,47.2969,47.3537,47.2875,47.3253,44139.0
2019-09-10 14:35:00,50.01,50.03,49.96,49.99,50196.0,47.3253,47.3443,47.278,47.3064,50196.0
2019-09-10 14:40:00,50.0,50.01,49.93,49.97,46897.0,47.3159,47.3253,47.2496,47.2875,46897.0
2019-09-10 14:45:00,49.98,49.98,49.92,49.92,31547.0,47.2969,47.2969,47.2402,47.2402,31547.0
2019-09-10 14:50:00,49.92,50.02,49.91,50.01,56145.0,47.2402,47.3348,47.2307,47.3253,56145.0
2019-09-10 14:55:00,50.01,50.07,49.99,50.07,44767.0,47.3253,47.3821,47.3064,47.3821,44767.0
2019-09-10 15:00:00,50.07,50.09,50.03,50.05,54912.0,47.3821,47.401,47.3443,47.3632,54912.0
2019-09-10 15:05:00,50.04,50.05,50.02,50.03,65225.0,47.3537,47.3632,47.3348,47.3443,65225.0
2019-09-10 15:10:00,50.03,50.05,50.02,50.02,33310.0,47.3443,47.3632,47.3348,47.3348,33310.0
2019-09-10 15:15:00,50.03,50.05,50.02,50.03,70535.0,47.3443,47.3632,47.3348,47.3443,70535.0
2019-09-10 15:20:00,50.03,50.04,49.98,49.98,54161.0,47.3443,47.3537,47.2969,47.2969,54161.0
2019-09-10 15:25:00,49.98,50.01,49.97,49.98,32626.0,47.2969,47.3253,47.2875,47.2969,32626.0
2019-09-10 15:30:00,49.98,50.01,49.97,50.0,39485.0,47.2969,47.3253,47.2875,47.3159,39485.0
2019-09-10 15:35:00,50.0,50.01,49.98,49.98,51082.0,47.3159,47.3253,47.2969,47.2969,51082.0
2019-09-10 15:40:00,49.98,50.03,49.98,50.03,50542.0,47.2969,47.3443,47.2969,47.3443,50542.0
2019-09-10 15:45:00,50.02,50.07,50.0,50.02,462087.0,47.3348,47.3821,47.3159,47.3348,462087.0
2019-09-10 15:50:00,50.03,50.03,49.99,50.01,245707.0,47.3443,47.3443,47.3064,47.3253,245707.0
2019-09-10 15:55:00,50.01,50.19,49.99,50.18,582964.0,47.3253,47.4957,47.3064,47.4862,582964.0
2019-09-11 09:30:00,50.43,50.58,50.38,50.53,124522.0,47.7228,47.8647,47.6755,47.8174,124522.0
2019-09-11 09:35:00,50.49,50.51,50.21,50.34,72218.0,47.7796,47.7985,47.5146,47.6376,72218.0
2019-09-11 09:40:00,50.36,50.43,50.01,50.07,82309.0,47.6565,47.7228,47.3253,47.3821,82309.0
2019-09-11 09:45:00,50.07,50.31,50.07,50.29,50060.0,47.3821,47.6092,47.3821,47.5903,50060.0
2019-09-11 09:50:00,50.29,50.4,50.26,50.33,61215.0,47.5903,47.6944,47.5619,47.6282,61215.0
2019-09-11 09:55:00,50.32,50.42,50.31,50.4,43265.0,47.6187,47.7133,47.6092,47.6944,43265.0
2019-09-11 10:00:00,50.4,50.53,50.37,50.52,71653.0,47.6944,47.8174,47.666,47.808,71653.0
2019-09-11 10:05:00,50.52,50.52,50.42,50.46,22992.0,47.808,47.808,47.7133,47.7512,22992.0
2019-09-11 10:10:00,50.45,50.57,50.38,50.55,32555.0,47.7417,47.8553,47.6755,47.8363,32555.0
2019-09-11 10:15:00,50.54,50.56,50.43,50.51,29713.0,47.8269,47.8458,47.7228,47.7985,29713.0
2019-09-11 10:20:00,50.53,50.55,50.48,50.49,23245.0,47.8174,47.8363,47.7701,47.7796,23245.0
2019-09-11 10:25:00,50.49,50.51,50.44,50.48,22948.0,47.7796,47.7985,47.7323,47.7701,22948.0
2019-09-11 10:30:00,50.48,50.57,50.46,50.5,70412.0,47.7701,47.8553,47.7512,47.789,70412.0
2019-09-11 10:35:00,50.52,50.61,50.51,50.57,63718.0,47.808,47.8931,47.7985,47.8553,63718.0
2019-09-11 10:40:00,50.58,50.67,50.51,50.67,57012.0,47.8647,47.9499,47.7985,47.9499,57012.0
2019-09-11 10:45:00,50.67,50.76,50.66,50.74,81839.0,47.9499,48.0351,47.9404,48.0161,81839.0
2019-09-11 10:50:00,50.75,50.79,50.72,50.76,41004.0,48.0256,48.0635,47.9972,48.0351,41004.0
2019-09-11 10:55:00,50.76,50.85,50.74,50.85,83823.0,48.0351,48.1202,48.0161,48.1202,83823.0
2019-09-11 11:00:00,50.85,50.98,50.78,50.96,159375.0,48.1202,48.2433,48.054,48.2243,159375.0
2019-09-11 11:05:00,50.95,50.95,50.87,50.93,50182.0,48.2149,48.2149,48.1392,48.1959,50182.0
2019-09-11 11:10:00,50.93,50.98,50.92,50.96,114003.0,48.1959,48.2433,48.1865,48.2243,114003.0
2019-09-11 11:15:00,50.96,51.0,50.92,50.97,214275.0,48.2243,48.2622,48.1865,48.2338,214275.0
2019-09-11 11:20:00,50.96,51.07,50.95,50.98,212151.0,48.2243,48.3284,48.2149,48.2433,212151.0
2019-09-11 11:25:00,50.98,51.01,50.89,50.99,65870.0,48.2433,48.2717,48.1581,48.2527,65870.0
2019-09-11 11:30:00,50.99,51.06,50.98,51.03,88734.0,48.2527,48.319,48.2433,48.2906,88734.0
2019-09-11 11:35:00,51.02,51.05,50.98,51.02,39748.0,48.2811,48.3095,48.2433,48.2811,39748.0
2019-09-11 11:40:00,51.02,51.04,50.99,51.02,58825.0,48.2811,48.3,48.2527,48.2811,58825.0
2019-09-11 11:45:00,51.02,51.04,50.98,51.02,39852.0,48.2811,48.3,48.2433,48.2811,39852.0
2019-09-11 11:50:00,51.01,51.03,50.98,51.03,36554.0,48.2717,48.2906,48.2433,48.2906,36554.0
2019-09-11 11:55:00,51.03,51.04,51.0,51.02,34982.0,48.2906,48.3,48.2622,48.2811,34982.0
2019-09-11 12:00:00,51.02,51.08,51.01,51.02,60606.0,48.2811,48.3379,48.2717,48.2811,60606.0
2019-09-11 12:05:00,51.03,51.15,51.01,51.14,116651.0,48.2906,48.4041,48.2717,48.3947,116651.0
2019-09-11 12:10:00,51.14,51.2,51.13,51.14,34892.0,48.3947,48.4515,48.3852,48.3947,34892.0
2019-09-11 12:15:00,51.13,51.15,51.08,51.11,53605.0,48.3852,48.4041,48.3379,48.3663,53605.0
2019-09-11 12:20:00,51.11,51.13,51.04,51.06,73407.0,48.3663,48.3852,48.3,48.319,73407.0
2019-09-11 12:25:00,51.06,51.2,51.06,51.17,64047.0,48.319,48.4515,48.319,48.4231,64047.0
2019-09-11 12:30:00,51.17,51.25,51.17,51.24,65346.0,48.4231,48.4988,48.4231,48.4893,65346.0
2019-09-11 12:35:00,51.25,51.27,51.23,51.26,59878.0,48.4988,48.5177,48.4798,48.5082,59878.0
2019-09-11 12:40:00,51.27,51.27,51.17,51.18,41948.0,48.5177,48.5177,48.4231,48.4325,41948.0
2019-09-11 12:45:00,51.17,51.22,51.12,51.13,51961.0,48.4231,48.4704,48.3757,48.3852,51961.0
2019-09-11 12:50:00,51.12,51.2,51.1,51.18,54030.0,48.3757,48.4515,48.3568,48.4325,54030.0
2019-09-11 12:55:00,51.18,51.26,51.14,51.16,51662.0,48.4325,48.5082,48.3947,48.4136,51662.0
2019-09-11 13:00:00,51.15,51.2,51.11,51.2,33949.0,48.4041,48.4515,48.3663,48.4515,33949.0
2019-09-11 13:05:00,51.2,51.22,51.17,51.2,72067.0,48.4515,48.4704,48.4231,48.4515,72067.0
2019-09-11 13:10:00,51.2,51.26,51.17,51.24,130120.0,48.4515,48.5082,48.4231,48.4893,130120.0
2019-09-11 13:15:00,51.24,51.25,51.14,51.15,40302.0,48.4893,48.4988,48.3947,48.4041,40302.0
2019-09-11 13:20:00,51.16,51.27,51.15,51.22,71489.0,48.4136,48.5177,48.4041,48.4704,71489.0
2019-09-11 13:25:00,51.22,51.24,51.17,51.18,34826.0,48.4704,48.4893,48.4231,48.4325,34826.0
2019-09-11 13:30:00,51.19,51.25,51.18,51.22,47564.0,48.442,48.4988,48.4325,48.4704,47564.0
2019-09-11 13:35:00,51.22,51.31,51.2,51.28,81238.0,48.4704,48.5555,48.4515,48.5272,81238.0
2019-09-11 13:40:00,51.28,51.28,51.11,51.13,49471.0,48.5272,48.5272,48.3663,48.3852,49471.0
2019-09-11 13:45:00,51.13,51.14,51.1,51.11,25621.0,48.3852,48.3947,48.3568,48.3663,25621.0
2019-09-11 13:50:00,51.11,51.19,51.08,51.13,55094.0,48.3663,48.442,48.3379,48.3852,55094.0
2019-09-11 13:55:00,51.13,51.38,51.12,51.33,158344.0,48.3852,48.6218,48.3757,48.5745,158344.0
2019-09-11 14:00:00,51.33,51.33,51.27,51.28,50661.0,48.5745,48.5745,48.5177,48.5272,50661.0
2019-09-11 14:05:00,51.27,51.3,51.24,51.29,28180.0,48.5177,48.5461,48.4893,48.5366,28180.0
2019-09-11 14:10:00,51.29,51.29,51.25,51.26,19397.0,48.5366,48.5366,48.4988,48.5082,19397.0
2019-09-11 14:15:00,51.27,51.28,51.23,51.27,33124.0,48.5177,48.5272,48.4798,48.5177,33124.0
2019-09-11 14:20:00,51.26,51.34,51.25,51.26,36103.0,48.5082,48.5839,48.4988,48.5082,36103.0
2019-09-11 14:25:00,51.26,51.29,51.23,51.26,64426.0,48.5082,48.5366,48.4798,48.5082,64426.0
2019-09-11 14:30:00,51.26,51.27,51.22,51.25,27738.0,48.5082,48.5177,48.4704,48.4988,27738.0
2019-09-11 14:35:00,51.26,51.31,51.25,51.31,26286.0,48.5082,48.5555,48.4988,48.5555,26286.0
2019-09-11 14:40:00,51.3,51.36,51.29,51.36,32694.0,48.5461,48.6029,48.5366,48.6029,32694.0
2019-09-11 14:45:00,51.36,51.36,51.25,51.26,47186.0,48.6029,48.6029,48.4988,48.5082,47186.0
2019-09-11 14:50:00,51.25,51.32,51.24,51.31,37260.0,48.4988,48.565,48.4893,48.5555,37260.0
2019-09-11 14:55:00,51.32,51.36,51.31,51.35,62399.0,48.565,48.6029,48.5555,48.5934,62399.0
2019-09-11 15:00:00,51.35,51.45,51.34,51.41,103433.0,48.5934,48.688,48.5839,48.6502,103433.0
2019-09-11 15:05:00,51.41,51.48,51.4,51.47,99055.0,48.6502,48.7164,48.6407,48.707,99055.0
2019-09-11 15:10:00,51.46,51.49,51.44,51.44,55608.0,48.6975,48.7259,48.6786,48.6786,55608.0
2019-09-11 15:15:00,51.43,51.46,51.43,51.45,117851.0,48.6691,48.6975,48.6691,48.688,117851.0
2019-09-11 15:20:00,51.45,51.5,51.44,51.47,81284.0,48.688,48.7353,48.6786,48.707,81284.0
2019-09-11 15:25:00,51.46,51.5,51.46,51.48,67433.0,48.6975,48.7353,48.6975,48.7164,67433.0
2019-09-11 15:30:00,51.49,51.54,51.48,51.54,127329.0,48.7259,48.7732,48.7164,48.7732,127329.0
2019-09-11 15:35:00,51.53,51.55,51.43,51.49,181687.0,48.7637,48.7827,48.6691,48.7259,181687.0
2019-09-11 15:40:00,51.49,51.52,51.41,51.41,157292.0,48.7259,48.7543,48.6502,48.6502,157292.0
2019-09-11 15:45:00,51.41,51.43,51.37,51.4,165248.0,48.6502,48.6691,48.6123,48.6407,165248.0
2019-09-11 15:50:00,51.41,51.46,51.4,51.43,243979.0,48.6502,48.6975,48.6407,48.6691,243979.0
2019-09-11 15:55:00,51.43,51.57,51.39,51.55,661384.0,48.6691,48.8016,48.6313,48.7827,661384.0
2019-09-12 09:30:00,51.69,51.78,51.27,51.53,361695.0,48.9152,49.0003,48.5177,48.7637,361695.0
2019-09-12 09:35:00,51.53,51.59,51.26,51.59,115287.0,48.7637,48.8205,48.5082,48.8205,115287.0
2019-09-12 09:40:00,51.58,51.67,51.38,51.41,65026.0,48.8111,48.8962,48.6218,48.6502,65026.0
2019-09-12 09:45:00,51.42,51.42,51.16,51.2,82234.0,48.6596,48.6596,48.4136,48.4515,82234.0
2019-09-12 09:50:00,51.18,51.3,51.06,51.28,115223.0,48.4325,48.5461,48.319,48.5272,115223.0
2019-09-12 09:55:00,51.27,51.35,51.22,51.24,66677.0,48.5177,48.5934,48.4704,48.4893,66677.0
2019-09-12 10:00:00,51.26,51.32,51.19,51.31,46254.0,48.5082,48.565,48.442,48.5555,46254.0
2019-09-12 10:05:00,51.31,51.31,51.12,51.12,39392.0,48.5555,48.5555,48.3757,48.3757,39392.0
2019-09-12 10:10:00,51.11,51.66,51.04,51.53,245849.0,48.3663,48.8868,48.3,48.7637,245849.0
2019-09-12 10:15:00,51.53,51.76,51.5,51.73,90464.0,48.7637,48.9814,48.7353,48.953,90464.0
2019-09-12 10:20:00,51.74,51.86,51.68,51.73,77865.0,48.9625,49.076,48.9057,48.953,77865.0
2019-09-12 10:25:00,51.73,51.85,51.72,51.82,56715.0,48.953,49.0666,48.9435,49.0382,56715.0
2019-09-12 10:30:00,51.81,51.83,51.67,51.7,129752.0,49.0287,49.0476,48.8962,48.9246,129752.0
2019-09-12 10:35:00,51.69,51.76,51.66,51.67,91923.0,48.9152,48.9814,48.8868,48.8962,91923.0
2019-09-12 10:40:00,51.68,51.73,51.6,51.69,64535.0,48.9057,48.953,48.83,48.9152,64535.0
2019-09-12 10:45:00,51.7,51.76,51.66,51.75,45235.0,48.9246,48.9814,48.8868,48.9719,45235.0
2019-09-12 10:50:00,51.74,51.78,51.19,51.32,159686.0,48.9625,49.0003,48.442,48.565,159686.0
2019-09-12 10:55:00,51.3,51.53,51.25,51.52,63434.0,48.5461,48.7637,48.4988,48.7543,63434.0
2019-09-12 11:00:00,51.51,51.52,51.36,51.45,64102.0,48.7448,48.7543,48.6029,48.688,64102.0
2019-09-12 11:05:00,51.44,51.46,51.37,51.43,31746.0,48.6786,48.6975,48.6123,48.6691,31746.0
2019-09-12 11:10:00,51.43,51.5,51.4,51.48,40137.0,48.6691,48.7353,48.6407,48.7164,40137.0
2019-09-12 11:15:00,51.48,51.52,51.44,51.46,40750.0,48.7164,48.7543,48.6786,48.6975,40750.0
2019-09-12 11:20:00,51.46,51.51,51.44,51.48,40503.0,48.6975,48.7448,48.6786,48.7164,40503.0
2019-09-12 11:25:00,51.48,51.49,51.34,51.34,37927.0,48.7164,48.7259,48.5839,48.5839,37927.0
2019-09-12 11:30:00,51.35,51.37,51.3,51.3,21885.0,48.5934,48.6123,48.5461,48.5461,21885.0
2019-09-12 11:35:00,51.3,51.34,51.27,51.29,24107.0,48.5461,48.5839,48.5177,48.5366,24107.0
2019-09-12 11:40:00,51.28,51.46,51.28,51.46,42811.0,48.5272,48.6975,48.5272,48.6975,42811.0
2019-09-12 11:45:00,51.47,51.5,51.45,51.47,45193.0,48.707,48.7353,48.688,48.707,45193.0
2019-09-12 11:50:00,51.46,51.49,51.45,51.47,32398.0,48.6975,48.7259,48.688,48.707,32398.0
2019-09-12 11:55:00,51.47,51.47,51.4,51.45,42494.0,48.707,48.707,48.6407,48.688,42494.0
2019-09-12 12:00:00,51.44,51.5,51.35,51.36,104906.0,48.6786,48.7353,48.5934,48.6029,104906.0
2019-09-12 12:05:00,51.36,51.36,51.21,51.25,58884.0,48.6029,48.6029,48.4609,48.4988,58884.0
2019-09-12 12:10:00,51.26,51.31,51.26,51.3,30133.0,48.5082,48.5555,48.5082,48.5461,30133.0
2019-09-12 12:15:00,51.31,51.32,51.25,51.26,48141.0,48.5555,48.565,48.4988,48.5082,48141.0
2019-09-12 12:20:00,51.27,51.31,51.26,51.29,33715.0,48.5177,48.5555,48.5082,48.5366,33715.0
2019-09-12 12:25:00,51.28,51.34,51.27,51.33,33926.0,48.5272,48.5839,48.5177,48.5745,33926.0
2019-09-12 12:30:00,51.34,51.39,51.33,51.36,39629.0,48.5839,48.6313,48.5745,48.6029,39629.0
2019-09-12 12:35:00,51.37,51.41,51.36,51.36,24006.0,48.6123,48.6502,48.6029,48.6029,24006.0
2019-09-12 12:40:00,51.36,51.41,51.35,51.4,28551.0,48.6029,48.6502,48.5934,48.6407,28551.0
2019-09-12 12:45:00,51.41,51.43,51.39,51.41,25270.0,48.6502,48.6691,48.6313,48.6502,25270.0
2019-09-12 12:50:00,51.41,51.45,51.39,51.43,26213.0,48.6502,48.688,48.6313,48.6691,26213.0
2019-09-12 12:55:00,51.44,51.46,51.39,51.41,46006.0,48.6786,48.6975,48.6313,48.6502,46006.0
2019-09-12 13:00:00,51.41,51.5,51.4,51.43,33982.0,48.6502,48.7353,48.6407,48.6691,33982.0
2019-09-12 13:05:00,51.44,51.44,51.37,51.4,49089.0,48.6786,48.6786,48.6123,48.6407,49089.0
2019-09-12 13:10:00,51.4,51.42,51.38,51.41,26211.0,48.6407,48.6596,48.6218,48.6502,26211.0
2019-09-12 13:15:00,51.41,51.41,51.32,51.33,22840.0,48.6502,48.6502,48.565,48.5745,22840.0
2019-09-12 13:20:00,51.33,51.35,51.3,51.32,26345.0,48.5745,48.5934,48.5461,48.565,26345.0
2019-09-12 13:25:00,51.32,51.34,51.27,51.29,29158.0,48.565,48.5839,48.5177,48.5366,29158.0
2019-09-12 13:30:00,51.29,51.32,51.28,51.3,30734.0,48.5366,48.565,48.5272,48.5461,30734.0
2019-09-12 13:35:00,51.3,51.36,51.29,51.3,20406.0,48.5461,48.6029,48.5366,48.5461,20406.0
2019-09-12 13:40:00,51.3,51.36,51.28,51.35,38173.0,48.5461,48.6029,48.5272,48.5934,38173.0
2019-09-12 13:45:00,51.34,51.35,51.3,51.33,25487.0,48.5839,48.5934,48.5461,48.5745,25487.0
2019-09-12 13:50:00,51.33,51.35,51.3,51.32,23185.0,48.5745,48.5934,48.5461,48.565,23185.0
2019-09-12 13:55:00,51.33,51.34,51.3,51.32,18986.0,48.5745,48.5839,48.5461,48.565,18986.0
2019-09-12 14:00:00,51.32,51.37,51.32,51.37,25820.0,48.565,48.6123,48.565,48.6123,25820.0
2019-09-12 14:05:00,51.37,51.42,51.35,51.4,36983.0,48.6123,48.6596,48.5934,48.6407,36983.0
2019-09-12 14:10:00,51.4,51.41,51.37,51.37,34361.0,48.6407,48.6502,48.6123,48.6123,34361.0
2019-09-12 14:15:00,51.37,51.43,51.35,51.41,20471.0,48.6123,48.6691,48.5934,48.6502,20471.0
2019-09-12 14:20:00,51.42,51.42,51.37,51.4,15119.0,48.6596,48.6596,48.6123,48.6407,15119.0
2019-09-12 14:25:00,51.41,51.44,51.38,51.42,17501.0,48.6502,48.6786,48.6218,48.6596,17501.0
2019-09-12 14:30:00,51.42,51.49,51.4,51.47,58915.0,48.6596,48.7259,48.6407,48.707,58915.0
2019-09-12 14:35:00,51.48,51.53,51.48,51.53,31520.0,48.7164,48.7637,48.7164,48.7637,31520.0
2019-09-12 14:40:00,51.53,51.65,51.53,51.62,50776.0,48.7637,48.8773,48.7637,48.8489,50776.0
2019-09-12 14:45:00,51.62,51.63,51.56,51.57,35278.0,48.8489,48.8584,48.7921,48.8016,35278.0
2019-09-12 14:50:00,51.57,51.59,51.55,51.56,17159.0,48.8016,48.8205,48.7827,48.7921,17159.0
2019-09-12 14:55:00,51.55,51.56,51.51,51.55,34610.0,48.7827,48.7921,48.7448,48.7827,34610.0
2019-09-12 15:00:00,51.55,51.55,51.49,51.51,26728.0,48.7827,48.7827,48.7259,48.7448,26728.0
2019-09-12 15:05:00,51.51,51.53,51.48,51.49,26111.0,48.7448,48.7637,48.7164,48.7259,26111.0
2019-09-12 15:10:00,51.49,51.5,51.46,51.48,35439.0,48.7259,48.7353,48.6975,48.7164,35439.0
2019-09-12 15:15:00,51.48,51.5,51.47,51.47,22071.0,48.7164,48.7353,48.707,48.707,22071.0
2019-09-12 15:20:00,51.48,51.52,51.47,51.5,40470.0,48.7164,48.7543,48.707,48.7353,40470.0
2019-09-12 15:25:00,51.49,51.51,51.43,51.44,38551.0,48.7259,48.7448,48.6691,48.6786,38551.0
2019-09-12 15:30:00,51.44,51.46,51.41,51.41,50066.0,48.6786,48.6975,48.6502,48.6502,50066.0
2019-09-12 15:35:00,51.41,51.44,51.4,51.41,50612.0,48.6502,48.6786,48.6407,48.6502,50612.0
2019-09-12 15:40:00,51.41,51.41,51.35,51.38,50855.0,48.6502,48.6502,48.5934,48.6218,50855.0
2019-09-12 15:45:00,51.38,51.39,51.31,51.32,72320.0,48.6218,48.6313,48.5555,48.565,72320.0
2019-09-12 15:50:00,51.32,51.34,51.24,51.28,173704.0,48.565,48.5839,48.4893,48.5272,173704.0
2019-09-12 15:55:00,51.27,51.33,51.2,51.25,486798.0,48.5177,48.5745,48.4515,48.4988,486798.0
2019-09-13 09:30:00,51.68,51.82,51.11,51.12,518105.0,48.9057,49.0382,48.3663,48.3757,518105.0
2019-09-13 09:35:00,51.12,51.35,51.04,51.23,94382.0,48.3757,48.5934,48.3,48.4798,94382.0
2019-09-13 09:40:00,51.21,51.22,51.07,51.12,115453.0,48.4609,48.4704,48.3284,48.3757,115453.0
2019-09-13 09:45:00,51.12,51.41,51.05,51.41,83533.0,48.3757,48.6502,48.3095,48.6502,83533.0
2019-09-13 09:50:00,51.41,51.5,51.39,51.39,63549.0,48.6502,48.7353,48.6313,48.6313,63549.0
2019-09-13 09:55:00,51.4,51.46,51.35,51.44,48958.0,48.6407,48.6975,48.5934,48.6786,48958.0
2019-09-13 10:00:00,51.44,51.54,51.39,51.46,88875.0,48.6786,48.7732,48.6313,48.6975,88875.0
2019-09-13 10:05:00,51.46,51.52,51.42,51.43,37847.0,48.6975,48.7543,48.6596,48.6691,37847.0
2019-09-13 10:10:00,51.43,51.46,51.32,51.38,51433.0,48.6691,48.6975,48.565,48.6218,51433.0
2019-09-13 10:15:00,51.38,51.63,51.38,51.61,57614.0,48.6218,48.8584,48.6218,48.8394,57614.0
2019-09-13 10:20:00,51.61,51.86,51.61,51.85,111242.0,48.8394,49.076,48.8394,49.0666,111242.0
2019-09-13 10:25:00,51.86,51.88,51.69,51.69,106998.0,49.076,49.095,48.9152,48.9152,106998.0
2019-09-13 10:30:00,51.7,51.74,51.63,51.63,103089.0,48.9246,48.9625,48.8584,48.8584,103089.0
2019-09-13 10:35:00,51.63,51.7,51.52,51.69,103931.0,48.8584,48.9246,48.7543,48.9152,103931.0
2019-09-13 10:40:00,51.69,51.7,51.64,51.66,43880.0,48.9152,48.9246,48.8678,48.8868,43880.0
2019-09-13 10:45:00,51.66,51.73,51.62,51.73,29505.0,48.8868,48.953,48.8489,48.953,29505.0
2019-09-13 10:50:00,51.72,51.84,51.7,51.8,46383.0,48.9435,49.0571,48.9246,49.0192,46383.0
2019-09-13 10:55:00,51.81,51.82,51.74,51.75,85420.0,49.0287,49.0382,48.9625,48.9719,85420.0
2019-09-13 11:00:00,51.75,51.87,51.74,51.87,38047.0,48.9719,49.0855,48.9625,49.0855,38047.0
2019-09-13 11:05:00,51.87,51.98,51.86,51.94,98468.0,49.0855,49.1896,49.076,49.1517,98468.0
2019-09-13 11:10:00,51.93,51.96,51.87,51.88,89971.0,49.1423,49.1707,49.0855,49.095,89971.0
2019-09-13 11:15:00,51.87,51.9,51.83,51.88,72989.0,49.0855,49.1139,49.0476,49.095,72989.0
2019-09-13 11:20:00,51.88,51.91,51.84,51.88,32986.0,49.095,49.1233,49.0571,49.095,32986.0
2019-09-13 11:25:00,51.88,51.91,51.76,51.79,50691.0,49.095,49.1233,48.9814,49.0098,50691.0
2019-09-13 11:30:00,51.79,51.81,51.73,51.73,35231.0,49.0098,49.0287,48.953,48.953,35231.0
2019-09-13 11:35:00,51.75,51.78,51.71,51.76,23581.0,48.9719,49.0003,48.9341,48.9814,23581.0
2019-09-13 11:40:00,51.77,51.82,51.74,51.8,32354.0,48.9909,49.0382,48.9625,49.0192,32354.0
2019-09-13 11:45:00,51.81,51.81,51.76,51.79,58390.0,49.0287,49.0287,48.9814,49.0098,58390.0
2019-09-13 11:50:00,51.79,51.81,51.76,51.79,44625.0,49.0098,49.0287,48.9814,49.0098,44625.0
2019-09-13 11:55:00,51.79,51.8,51.77,51.79,24286.0,49.0098,49.0192,48.9909,49.0098,24286.0
2019-09-13 12:00:00,51.78,51.81,51.74,51.81,31370.0,49.0003,49.0287,48.9625,49.0287,31370.0
2019-09-13 12:05:00,51.8,51.84,51.79,51.82,40157.0,49.0192,49.0571,49.0098,49.0382,40157.0
2019-09-13 12:10:00,51.83,51.83,51.77,51.8,43605.0,49.0476,49.0476,48.9909,49.0192,43605.0
2019-09-13 12:15:00,51.8,51.81,51.76,51.78,27685.0,49.0192,49.0287,48.9814,49.0003,27685.0
2019-09-13 12:20:00,51.78,51.81,51.75,51.78,24082.0,49.0003,49.0287,48.9719,49.0003,24082.0
2019-09-13 12:25:00,51.78,51.79,51.74,51.78,28585.0,49.0003,49.0098,48.9625,49.0003,28585.0
2019-09-13 12:30:00,51.77,51.79,51.74,51.77,30423.0,48.9909,49.0098,48.9625,48.9909,30423.0
2019-09-13 12:35:00,51.78,51.81,51.77,51.77,27720.0,49.0003,49.0287,48.9909,48.9909,27720.0
2019-09-13 12:40:00,51.78,51.79,51.73,51.78,22251.0,49.0003,49.0098,48.953,49.0003,22251.0
2019-09-13 12:45:00,51.78,51.8,51.74,51.77,31126.0,49.0003,49.0192,48.9625,48.9909,31126.0
2019-09-13 12:50:00,51.76,51.8,51.74,51.77,31862.0,48.9814,49.0192,48.9625,48.9909,31862.0
2019-09-13 12:55:00,51.78,51.79,51.75,51.79,32264.0,49.0003,49.0098,48.9719,49.0098,32264.0
2019-09-13 13:00:00,51.79,51.8,51.75,51.78,30610.0,49.0098,49.0192,48.9719,49.0003,30610.0
2019-09-13 13:05:00,51.78,51.78,51.75,51.76,43875.0,49.0003,49.0003,48.9719,48.9814,43875.0
2019-09-13 13:10:00,51.76,51.83,51.74,51.81,34720.0,48.9814,49.0476,48.9625,49.0287,34720.0
2019-09-13 13:15:00,51.82,51.84,51.79,51.83,29543.0,49.0382,49.0571,49.0098,49.0476,29543.0
2019-09-13 13:20:00,51.83,51.86,51.82,51.83,33446.0,49.0476,49.076,49.0382,49.0476,33446.0
2019-09-13 13:25:00,51.83,51.84,51.81,51.82,24355.0,49.0476,49.0571,49.0287,49.0382,24355.0
2019-09-13 13:30:00,51.83,51.84,51.79,51.82,29590.0,49.0476,49.0571,49.0098,49.0382,29590.0
2019-09-13 13:35:00,51.8,51.81,51.71,51.72,44331.0,49.0192,49.0287,48.9341,48.9435,44331.0
2019-09-13 13:40:00,51.72,51.74,51.6,51.61,55949.0,48.9435,48.9625,48.83,48.8394,55949.0
2019-09-13 13:45:00,51.61,51.69,51.61,51.67,29864.0,48.8394,48.9152,48.8394,48.8962,29864.0
2019-09-13 13:50:00,51.68,51.73,51.68,51.73,23967.0,48.9057,48.953,48.9057,48.953,23967.0
2019-09-13 13:55:00,51.73,51.73,51.52,51.55,56512.0,48.953,48.953,48.7543,48.7827,56512.0
2019-09-13 14:00:00,51.55,51.61,51.54,51.58,24129.0,48.7827,48.8394,48.7732,48.8111,24129.0
2019-09-13 14:05:00,51.58,51.62,51.57,51.6,26394.0,48.8111,48.8489,48.8016,48.83,26394.0
2019-09-13 14:10:00,51.61,51.61,51.54,51.54,35345.0,48.8394,48.8394,48.7732,48.7732,35345.0
2019-09-13 14:15:00,51.55,51.59,51.54,51.56,30124.0,48.7827,48.8205,48.7732,48.7921,30124.0
2019-09-13 14:20:00,51.57,51.61,51.56,51.6,14931.0,48.8016,48.8394,48.7921,48.83,14931.0
2019-09-13 14:25:00,51.6,51.6,51.55,51.59,23815.0,48.83,48.83,48.7827,48.8205,23815.0
2019-09-13 14:30:00,51.59,51.65,51.58,51.63,24728.0,48.8205,48.8773,48.8111,48.8584,24728.0
2019-09-13 14:35:00,51.62,51.63,51.58,51.58,23175.0,48.8489,48.8584,48.8111,48.8111,23175.0
2019-09-13 14:40:00,51.59,51.61,51.55,51.56,23776.0,48.8205,48.8394,48.7827,48.7921,23776.0
2019-09-13 14:45:00,51.55,51.57,51.51,51.52,32242.0,48.7827,48.8016,48.7448,48.7543,32242.0
2019-09-13 14:50:00,51.51,51.56,51.5,51.51,15333.0,48.7448,48.7921,48.7353,48.7448,15333.0
2019-09-13 14:55:00,51.51,51.55,51.5,51.53,25864.0,48.7448,48.7827,48.7353,48.7637,25864.0
2019-09-13 15:00:00,51.53,51.53,51.49,51.5,21959.0,48.7637,48.7637,48.7259,48.7353,21959.0
2019-09-13 15:05:00,51.51,51.52,51.44,51.45,27262.0,48.7448,48.7543,48.6786,48.688,27262.0
2019-09-13 15:10:00,51.45,51.49,51.43,51.46,26433.0,48.688,48.7259,48.6691,48.6975,26433.0
2019-09-13 15:15:00,51.46,51.46,51.41,51.42,59760.0,48.6975,48.6975,48.6502,48.6596,59760.0
2019-09-13 15:20:00,51.41,51.43,51.39,51.41,57804.0,48.6502,48.6691,48.6313,48.6502,57804.0
2019-09-13 15:25:00,51.4,51.41,51.37,51.38,59669.0,48.6407,48.6502,48.6123,48.6218,59669.0
2019-09-13 15:30:00,51.37,51.37,51.31,51.35,101264.0,48.6123,48.6123,48.5555,48.5934,101264.0
2019-09-13 15:35:00,51.35,51.42,51.34,51.38,82034.0,48.5934,48.6596,48.5839,48.6218,82034.0
2019-09-13 15:40:00,51.38,51.38,51.34,51.36,75152.0,48.6218,48.6218,48.5839,48.6029,75152.0
2019-09-13 15:45:00,51.37,51.4,51.35,51.4,77145.0,48.6123,48.6407,48.5934,48.6407,77145.0
2019-09-13 15:50:00,51.39,51.43,51.35,51.38,129787.0,48.6313,48.6691,48.5934,48.6218,129787.0
2019-09-13 15:55:00,51.38,51.46,51.29,51.35,367486.0,48.6218,48.6975,48.5366,48.5934,367486.0
2019-09-16 09:30:00,50.65,50.73,50.28,50.45,236402.0,47.931,48.0067,47.5808,47.7417,236402.0
2019-09-16 09:35:00,50.44,50.8,50.44,50.76,74000.0,47.7323,48.0729,47.7323,48.0351,74000.0
2019-09-16 09:40:00,50.76,51.08,50.76,51.05,74515.0,48.0351,48.3379,48.0351,48.3095,74515.0
2019-09-16 09:45:00,51.05,51.05,50.8,50.85,67081.0,48.3095,48.3095,48.0729,48.1202,67081.0
2019-09-16 09:50:00,50.84,50.96,50.84,50.96,31920.0,48.1108,48.2243,48.1108,48.2243,31920.0
2019-09-16 09:55:00,50.96,51.06,50.92,51.01,30478.0,48.2243,48.319,48.1865,48.2717,30478.0
2019-09-16 10:00:00,51.0,51.06,50.91,51.06,29830.0,48.2622,48.319,48.177,48.319,29830.0
2019-09-16 10:05:00,51.05,51.11,51.0,51.06,29179.0,48.3095,48.3663,48.2622,48.319,29179.0
2019-09-16 10:10:00,51.06,51.24,51.06,51.23,46821.0,48.319,48.4893,48.319,48.4798,46821.0
2019-09-16 10:15:00,51.23,51.27,51.14,51.19,27677.0,48.4798,48.5177,48.3947,48.442,27677.0
2019-09-16 10:20:00,51.18,51.29,51.17,51.26,23404.0,48.4325,48.5366,48.4231,48.5082,23404.0
2019-09-16 10:25:00,51.27,51.27,51.09,51.11,36687.0,48.5177,48.5177,48.3474,48.3663,36687.0
2019-09-16 10:30:00,51.11,51.12,51.06,51.09,23687.0,48.3663,48.3757,48.319,48.3474,23687.0
2019-09-16 10:35:00,51.09,51.16,51.04,51.13,30154.0,48.3474,48.4136,48.3,48.3852,30154.0
2019-09-16 10:40:00,51.13,51.2,51.09,51.17,44290.0,48.3852,48.4515,48.3474,48.4231,44290.0
2019-09-16 10:45:00,51.18,51.27,51.17,51.24,74339.0,48.4325,48.5177,48.4231,48.4893,74339.0
2019-09-16 10:50:00,51.24,51.31,51.2,51.21,74997.0,48.4893,48.5555,48.4515,48.4609,74997.0
2019-09-16 10:55:00,51.2,51.29,51.19,51.23,37635.0,48.4515,48.5366,48.442,48.4798,37635.0
2019-09-16 11:00:00,51.24,51.28,51.19,51.28,34462.0,48.4893,48.5272,48.442,48.5272,34462.0
2019-09-16 11:05:00,51.28,51.47,51.28,51.47,30208.0,48.5272,48.707,48.5272,48.707,30208.0
2019-09-16 11:10:00,51.46,51.46,51.41,51.41,31833.0,48.6975,48.6975,48.6502,48.6502,31833.0
2019-09-16 11:15:00,51.42,51.46,51.41,51.45,16448.0,48.6596,48.6975,48.6502,48.688,16448.0
2019-09-16 11:20:00,51.45,51.47,51.41,51.43,48731.0,48.688,48.707,48.6502,48.6691,48731.0
2019-09-16 11:25:00,51.43,51.48,51.4,51.43,28375.0,48.6691,48.7164,48.6407,48.6691,28375.0
2019-09-16 11:30:00,51.43,51.46,51.37,51.37,31922.0,48.6691,48.6975,48.6123,48.6123,31922.0
2019-09-16 11:35:00,51.37,51.47,51.37,51.45,42827.0,48.6123,48.707,48.6123,48.688,42827.0
2019-09-16 11:40:00,51.44,51.47,51.36,51.4,37206.0,48.6786,48.707,48.6029,48.6407,37206.0
2019-09-16 11:45:00,51.4,51.4,51.35,51.36,25629.0,48.6407,48.6407,48.5934,48.6029,25629.0
2019-09-16 11:50:00,51.36,51.37,51.32,51.35,27653.0,48.6029,48.6123,48.565,48.5934,27653.0
2019-09-16 11:55:00,51.36,51.36,51.18,51.22,59203.0,48.6029,48.6029,48.4325,48.4704,59203.0
2019-09-16 12:00:00,51.21,51.29,51.21,51.26,28407.0,48.4609,48.5366,48.4609,48.5082,28407.0
2019-09-16 12:05:00,51.27,51.28,51.19,51.21,14921.0,48.5177,48.5272,48.442,48.4609,14921.0
2019-09-16 12:10:00,51.2,51.23,51.13,51.14,20930.0,48.4515,48.4798,48.3852,48.3947,20930.0
2019-09-16 12:15:00,51.13,51.14,51.08,51.1,23980.0,48.3852,48.3947,48.3379,48.3568,23980.0
2019-09-16 12:20:00,51.11,51.13,51.07,51.08,19455.0,48.3663,48.3852,48.3284,48.3379,19455.0
2019-09-16 12:25:00,51.09,51.12,51.03,51.1,20805.0,48.3474,48.3757,48.2906,48.3568,20805.0
2019-09-16 12:30:00,51.09,51.12,51.05,51.09,24212.0,48.3474,48.3757,48.3095,48.3474,24212.0
2019-09-16 12:35:00,51.1,51.16,51.08,51.14,22799.0,48.3568,48.4136,48.3379,48.3947,22799.0
2019-09-16 12:40:00,51.13,51.15,51.05,51.08,24472.0,48.3852,48.4041,48.3095,48.3379,24472.0
2019-09-16 12:45:00,51.09,51.1,51.04,51.09,19646.0,48.3474,48.3568,48.3,48.3474,19646.0
2019-09-16 12:50:00,51.1,51.15,51.09,51.11,24878.0,48.3568,48.4041,48.3474,48.3663,24878.0
2019-09-16 12:55:00,51.1,51.12,51.01,51.01,17885.0,48.3568,48.3757,48.2717,48.2717,17885.0
2019-09-16 13:00:00,51.01,51.1,51.0,51.09,46102.0,48.2717,48.3568,48.2622,48.3474,46102.0
2019-09-16 13:05:00,51.1,51.11,51.05,51.05,23384.0,48.3568,48.3663,48.3095,48.3095,23384.0
2019-09-16 13:10:00,51.06,51.1,51.04,51.08,26879.0,48.319,48.3568,48.3,48.3379,26879.0
2019-09-16 13:15:00,51.07,51.13,51.05,51.1,16039.0,48.3284,48.3852,48.3095,48.3568,16039.0
2019-09-16 13:20:00,51.1,51.13,51.07,51.08,14888.0,48.3568,48.3852,48.3284,48.3379,14888.0
2019-09-16 13:25:00,51.08,51.1,51.06,51.09,13837.0,48.3379,48.3568,48.319,48.3474,13837.0
2019-09-16 13:30:00,51.09,51.15,51.07,51.12,22767.0,48.3474,48.4041,48.3284,48.3757,22767.0
2019-09-16 13:35:00,51.11,51.12,51.08,51.09,16066.0,48.3663,48.3757,48.3379,48.3474,16066.0
2019-09-16 13:40:00,51.1,51.13,51.09,51.1,17037.0,48.3568,48.3852,48.3474,48.3568,17037.0
2019-09-16 13:45:00,51.09,51.11,51.05,51.11,12900.0,48.3474,48.3663,48.3095,48.3663,12900.0
2019-09-16 13:50:00,51.11,51.17,51.07,51.16,22726.0,48.3663,48.4231,48.3284,48.4136,22726.0
2019-09-16 13:55:00,51.16,51.2,51.16,51.18,16898.0,48.4136,48.4515,48.4136,48.4325,16898.0
2019-09-16 14:00:00,51.19,51.24,51.18,51.2,25899.0,48.442,48.4893,48.4325,48.4515,25899.0
2019-09-16 14:05:00,51.2,51.2,51.15,51.16,18186.0,48.4515,48.4515,48.4041,48.4136,18186.0
2019-09-16 14:10:00,51.16,51.19,51.15,51.15,45879.0,48.4136,48.442,48.4041,48.4041,45879.0
2019-09-16 14:15:00,51.14,51.18,51.13,51.18,78889.0,48.3947,48.4325,48.3852,48.4325,78889.0
2019-09-16 14:20:00,51.19,51.2,51.14,51.19,26864.0,48.442,48.4515,48.3947,48.442,26864.0
2019-09-16 14:25:00,51.19,51.22,51.18,51.21,31824.0,48.442,48.4704,48.4325,48.4609,31824.0
2019-09-16 14:30:00,51.2,51.24,51.17,51.21,23830.0,48.4515,48.4893,48.4231,48.4609,23830.0
2019-09-16 14:35:00,51.2,51.21,51.14,51.15,22001.0,48.4515,48.4609,48.3947,48.4041,22001.0
2019-09-16 14:40:00,51.14,51.15,51.1,51.12,35311.0,48.3947,48.4041,48.3568,48.3757,35311.0
2019-09-16 14:45:00,51.12,51.15,51.1,51.14,17848.0,48.3757,48.4041,48.3568,48.3947,17848.0
2019-09-16 14:50:00,51.14,51.15,51.12,51.13,14365.0,48.3947,48.4041,48.3757,48.3852,14365.0
2019-09-16 14:55:00,51.13,51.15,51.11,51.14,15681.0,48.3852,48.4041,48.3663,48.3947,15681.0
2019-09-16 15:00:00,51.13,51.15,51.1,51.14,21964.0,48.3852,48.4041,48.3568,48.3947,21964.0
2019-09-16 15:05:00,51.13,51.14,51.09,51.1,40457.0,48.3852,48.3947,48.3474,48.3568,40457.0
2019-09-16 15:10:00,51.1,51.2,51.09,51.16,28058.0,48.3568,48.4515,48.3474,48.4136,28058.0
2019-09-16 15:15:00,51.15,51.15,51.11,51.13,25456.0,48.4041,48.4041,48.3663,48.3852,25456.0
2019-09-16 15:20:00,51.12,51.13,51.03,51.05,47929.0,48.3757,48.3852,48.2906,48.3095,47929.0
2019-09-16 15:25:00,51.06,51.1,51.04,51.08,35645.0,48.319,48.3568,48.3,48.3379,35645.0
2019-09-16 15:30:00,51.08,51.16,51.07,51.16,72037.0,48.3379,48.4136,48.3284,48.4136,72037.0
2019-09-16 15:35:00,51.16,51.17,51.08,51.08,71306.0,48.4136,48.4231,48.3379,48.3379,71306.0
2019-09-16 15:40:00,51.07,51.09,51.03,51.04,58638.0,48.3284,48.3474,48.2906,48.3,58638.0
2019-09-16 15:45:00,51.04,51.07,50.87,50.88,131702.0,48.3,48.3284,48.1392,48.1486,131702.0
2019-09-16 15:50:00,50.89,50.96,50.86,50.93,161806.0,48.1581,48.2243,48.1297,48.1959,161806.0
2019-09-16 15:55:00,50.94,50.98,50.88,50.94,281228.0,48.2054,48.2433,48.1486,48.2054,281228.0
2019-09-17 09:30:00,50.55,50.82,50.55,50.59,203922.0,47.8363,48.0919,47.8363,47.8742,203922.0
2019-09-17 09:35:00,50.58,50.68,50.42,50.68,118115.0,47.8647,47.9594,47.7133,47.9594,118115.0
2019-09-17 09:40:00,50.68,50.86,50.66,50.77,41647.0,47.9594,48.1297,47.9404,48.0445,41647.0
2019-09-17 09:45:00,50.76,50.77,50.65,50.7,90304.0,48.0351,48.0445,47.931,47.9783,90304.0
2019-09-17 09:50:00,50.7,50.7,50.61,50.66,58982.0,47.9783,47.9783,47.8931,47.9404,58982.0
2019-09-17 09:55:00,50.66,50.78,50.64,50.74,37427.0,47.9404,48.054,47.9215,48.0161,37427.0
2019-09-17 10:00:00,50.75,50.84,50.73,50.81,50041.0,48.0256,48.1108,48.0067,48.0824,50041.0
2019-09-17 10:05:00,50.81,50.82,50.7,50.8,51171.0,48.0824,48.0919,47.9783,48.0729,51171.0
2019-09-17 10:10:00,50.8,50.83,50.63,50.69,131529.0,48.0729,48.1013,47.9121,47.9688,131529.0
2019-09-17 10:15:00,50.68,50.83,50.67,50.8,91824.0,47.9594,48.1013,47.9499,48.0729,91824.0
2019-09-17 10:20:00,50.81,50.83,50.68,50.7,46336.0,48.0824,48.1013,47.9594,47.9783,46336.0
2019-09-17 10:25:00,50.7,50.77,50.64,50.68,61131.0,47.9783,48.0445,47.9215,47.9594,61131.0
2019-09-17 10:30:00,50.69,50.8,50.68,50.8,59134.0,47.9688,48.0729,47.9594,48.0729,59134.0
2019-09-17 10:35:00,50.79,50.79,50.7,50.73,59907.0,48.0635,48.0635,47.9783,48.0067,59907.0
2019-09-17 10:40:00,50.73,50.74,50.69,50.7,44651.0,48.0067,48.0161,47.9688,47.9783,44651.0
2019-09-17 10:45:00,50.7,50.72,50.64,50.69,51350.0,47.9783,47.9972,47.9215,47.9688,51350.0
2019-09-17 10:50:00,50.7,50.72,50.65,50.68,35377.0,47.9783,47.9972,47.931,47.9594,35377.0
2019-09-17 10:55:00,50.68,50.72,50.67,50.68,37025.0,47.9594,47.9972,47.9499,47.9594,37025.0
2019-09-17 11:00:00,50.68,50.78,50.68,50.75,63850.0,47.9594,48.054,47.9594,48.0256,63850.0
2019-09-17 11:05:00,50.75,50.81,50.73,50.78,36320.0,48.0256,48.0824,48.0067,48.054,36320.0
2019-09-17 11:10:00,50.78,50.78,50.68,50.71,93279.0,48.054,48.054,47.9594,47.9878,93279.0
2019-09-17 11:15:00,50.71,50.8,50.7,50.72,37568.0,47.9878,48.0729,47.9783,47.9972,37568.0
2019-09-17 11:20:00,50.73,50.79,50.72,50.77,37579.0,48.0067,48.0635,47.9972,48.0445,37579.0
2019-09-17 11:25:00,50.76,50.76,50.62,50.66,28625.0,48.0351,48.0351,47.9026,47.9404,28625.0
2019-09-17 11:30:00,50.66,50.69,50.62,50.63,28257.0,47.9404,47.9688,47.9026,47.9121,28257.0
2019-09-17 11:35:00,50.63,50.72,50.62,50.7,26051.0,47.9121,47.9972,47.9026,47.9783,26051.0
2019-09-17 11:40:00,50.71,50.71,50.66,50.68,26364.0,47.9878,47.9878,47.9404,47.9594,26364.0
2019-09-17 11:45:00,50.67,50.7,50.63,50.64,37562.0,47.9499,47.9783,47.9121,47.9215,37562.0
2019-09-17 11:50:00,50.63,50.65,50.61,50.62,26368.0,47.9121,47.931,47.8931,47.9026,26368.0
2019-09-17 11:55:00,50.62,50.64,50.6,50.63,22973.0,47.9026,47.9215,47.8837,47.9121,22973.0
2019-09-17 12:00:00,50.63,50.68,50.62,50.64,27665.0,47.9121,47.9594,47.9026,47.9215,27665.0
2019-09-17 12:05:00,50.65,50.68,50.62,50.63,23680.0,47.931,47.9594,47.9026,47.9121,23680.0
2019-09-17 12:10:00,50.63,50.66,50.61,50.62,21194.0,47.9121,47.9404,47.8931,47.9026,21194.0
2019-09-17 12:15:00,50.62,50.63,50.55,50.57,31126.0,47.9026,47.9121,47.8363,47.8553,31126.0
2019-09-17 12:20:00,50.56,50.58,50.48,50.53,75613.0,47.8458,47.8647,47.7701,47.8174,75613.0
2019-09-17 12:25:00,50.53,50.58,50.52,50.58,23266.0,47.8174,47.8647,47.808,47.8647,23266.0
2019-09-17 12:30:00,50.58,50.58,50.51,50.54,44394.0,47.8647,47.8647,47.7985,47.8269,44394.0
2019-09-17 12:35:00,50.55,50.57,50.49,50.53,219784.0,47.8363,47.8553,47.7796,47.8174,219784.0
2019-09-17 12:40:00,50.53,50.53,50.44,50.45,78049.0,47.8174,47.8174,47.7323,47.7417,78049.0
2019-09-17 12:45:00,50.45,50.58,50.44,50.58,29734.0,47.7417,47.8647,47.7323,47.8647,29734.0
2019-09-17 12:50:00,50.58,50.7,50.57,50.68,41354.0,47.8647,47.9783,47.8553,47.9594,41354.0
2019-09-17 12:55:00,50.68,50.71,50.65,50.69,20695.0,47.9594,47.9878,47.931,47.9688,20695.0
2019-09-17 13:00:00,50.68,50.71,50.67,50.7,31352.0,47.9594,47.9878,47.9499,47.9783,31352.0
2019-09-17 13:05:00,50.7,50.76,50.69,50.74,30468.0,47.9783,48.0351,47.9688,48.0161,30468.0
2019-09-17 13:10:00,50.73,50.75,50.71,50.74,37142.0,48.0067,48.0256,47.9878,48.0161,37142.0
2019-09-17 13:15:00,50.75,50.83,50.74,50.81,24044.0,48.0256,48.1013,48.0161,48.0824,24044.0
2019-09-17 13:20:00,50.82,50.84,50.8,50.81,18397.0,48.0919,48.1108,48.0729,48.0824,18397.0
2019-09-17 13:25:00,50.81,50.82,50.79,50.8,13682.0,48.0824,48.0919,48.0635,48.0729,13682.0
2019-09-17 13:30:00,50.8,50.82,50.79,50.81,13225.0,48.0729,48.0919,48.0635,48.0824,13225.0
2019-09-17 13:35:00,50.81,50.84,50.8,50.81,24439.0,48.0824,48.1108,48.0729,48.0824,24439.0
2019-09-17 13:40:00,50.81,50.9,50.8,50.87,15356.0,48.0824,48.1676,48.0729,48.1392,15356.0
2019-09-17 13:45:00,50.88,50.96,50.87,50.92,21616.0,48.1486,48.2243,48.1392,48.1865,21616.0
2019-09-17 13:50:00,50.93,50.95,50.89,50.91,26164.0,48.1959,48.2149,48.1581,48.177,26164.0
2019-09-17 13:55:00,50.91,51.03,50.89,50.95,47269.0,48.177,48.2906,48.1581,48.2149,47269.0
2019-09-17 14:00:00,50.96,51.0,50.95,50.98,36624.0,48.2243,48.2622,48.2149,48.2433,36624.0
2019-09-17 14:05:00,50.98,50.98,50.89,50.9,34259.0,48.2433,48.2433,48.1581,48.1676,34259.0
2019-09-17 14:10:00,50.91,50.95,50.89,50.92,23035.0,48.177,48.2149,48.1581,48.1865,23035.0
2019-09-17 14:15:00,50.92,50.95,50.92,50.94,32626.0,48.1865,48.2149,48.1865,48.2054,32626.0
2019-09-17 14:20:00,50.94,50.95,50.91,50.94,30477.0,48.2054,48.2149,48.177,48.2054,30477.0
2019-09-17 14:25:00,50.94,50.95,50.91,50.95,13067.0,48.2054,48.2149,48.177,48.2149,13067.0
2019-09-17 14:30:00,50.95,50.95,50.91,50.92,18284.0,48.2149,48.2149,48.177,48.1865,18284.0
2019-09-17 14:35:00,50.92,50.96,50.91,50.94,26979.0,48.1865,48.2243,48.177,48.2054,26979.0
2019-09-17 14:40:00,50.94,51.0,50.94,50.99,24974.0,48.2054,48.2622,48.2054,48.2527,24974.0
2019-09-17 14:45:00,50.99,50.99,50.95,50.95,27323.0,48.2527,48.2527,48.2149,48.2149,27323.0
2019-09-17 14:50:00,50.96,50.96,50.92,50.94,30076.0,48.2243,48.2243,48.1865,48.2054,30076.0
2019-09-17 14:55:00,50.94,50.96,50.91,50.94,40311.0,48.2054,48.2243,48.177,48.2054,40311.0
2019-09-17 15:00:00,50.94,50.96,50.92,50.94,22844.0,48.2054,48.2243,48.1865,48.2054,22844.0
2019-09-17 15:05:00,50.94,51.01,50.93,50.96,51145.0,48.2054,48.2717,48.1959,48.2243,51145.0
2019-09-17 15:10:00,50.97,50.97,50.95,50.96,17716.0,48.2338,48.2338,48.2149,48.2243,17716.0
2019-09-17 15:15:00,50.96,50.97,50.93,50.94,22799.0,48.2243,48.2338,48.1959,48.2054,22799.0
2019-09-17 15:20:00,50.94,50.97,50.92,50.95,46846.0,48.2054,48.2338,48.1865,48.2149,46846.0
2019-09-17 15:25:00,50.95,51.03,50.93,51.03,81372.0,48.2149,48.2906,48.1959,48.2906,81372.0
2019-09-17 15:30:00,51.02,51.06,51.0,51.05,70813.0,48.2811,48.319,48.2622,48.3095,70813.0
2019-09-17 15:35:00,51.04,51.17,51.04,51.15,63103.0,48.3,48.4231,48.3,48.4041,63103.0
2019-09-17 15:40:00,51.15,51.18,51.12,51.13,50894.0,48.4041,48.4325,48.3757,48.3852,50894.0
2019-09-17 15:45:00,51.13,51.23,51.12,51.2,100107.0,48.3852,48.4798,48.3757,48.4515,100107.0
2019-09-17 15:50:00,51.21,51.26,51.19,51.22,151887.0,48.4609,48.5082,48.442,48.4704,151887.0
2019-09-17 15:55:00,51.21,51.25,51.16,51.19,298184.0,48.4609,48.4988,48.4136,48.442,298184.0
2019-09-18 09:30:00,51.26,51.26,51.03,51.14,93513.0,48.5082,48.5082,48.2906,48.3947,93513.0
2019-09-18 09:35:00,51.14,51.3,51.13,51.26,25846.0,48.3947,48.5461,48.3852,48.5082,25846.0
2019-09-18 09:40:00,51.25,51.3,51.17,51.29,43051.0,48.4988,48.5461,48.4231,48.5366,43051.0
2019-09-18 09:45:00,51.3,51.5,51.3,51.39,89808.0,48.5461,48.7353,48.5461,48.6313,89808.0
2019-09-18 09:50:00,51.4,51.55,51.32,51.54,66301.0,48.6407,48.7827,48.565,48.7732,66301.0
2019-09-18 09:55:00,51.55,51.58,51.51,51.58,61489.0,48.7827,48.8111,48.7448,48.8111,61489.0
2019-09-18 10:00:00,51.58,51.65,51.55,51.61,97544.0,48.8111,48.8773,48.7827,48.8394,97544.0
2019-09-18 10:05:00,51.62,51.64,51.53,51.63,60391.0,48.8489,48.8678,48.7637,48.8584,60391.0
2019-09-18 10:10:00,51.62,51.67,51.53,51.54,97592.0,48.8489,48.8962,48.7637,48.7732,97592.0
2019-09-18 10:15:00,51.54,51.66,51.53,51.66,36834.0,48.7732,48.8868,48.7637,48.8868,36834.0
2019-09-18 10:20:00,51.66,51.78,51.6,51.76,73074.0,48.8868,49.0003,48.83,48.9814,73074.0
2019-09-18 10:25:00,51.76,51.8,51.7,51.73,53749.0,48.9814,49.0192,48.9246,48.953,53749.0
2019-09-18 10:30:00,51.73,51.84,51.72,51.8,93772.0,48.953,49.0571,48.9435,49.0192,93772.0
2019-09-18 10:35:00,51.8,51.82,51.61,51.61,64702.0,49.0192,49.0382,48.8394,48.8394,64702.0
2019-09-18 10:40:00,51.61,51.66,51.59,51.64,48591.0,48.8394,48.8868,48.8205,48.8678,48591.0
2019-09-18 10:45:00,51.64,51.64,51.54,51.56,42647.0,48.8678,48.8678,48.7732,48.7921,42647.0
2019-09-18 10:50:00,51.55,51.62,51.54,51.57,41121.0,48.7827,48.8489,48.7732,48.8016,41121.0
2019-09-18 10:55:00,51.57,51.72,51.56,51.66,52800.0,48.8016,48.9435,48.7921,48.8868,52800.0
2019-09-18 11:00:00,51.67,51.68,51.63,51.64,32929.0,48.8962,48.9057,48.8584,48.8678,32929.0
2019-09-18 11:05:00,51.64,51.73,51.63,51.73,48610.0,48.8678,48.953,48.8584,48.953,48610.0
2019-09-18 11:10:00,51.72,51.77,51.71,51.73,50403.0,48.9435,48.9909,48.9341,48.953,50403.0
2019-09-18 11:15:00,51.73,51.74,51.69,51.71,21192.0,48.953,48.9625,48.9152,48.9341,21192.0
2019-09-18 11:20:00,51.71,51.74,51.71,51.73,25221.0,48.9341,48.9625,48.9341,48.953,25221.0
2019-09-18 11:25:00,51.73,51.74,51.67,51.7,35265.0,48.953,48.9625,48.8962,48.9246,35265.0
2019-09-18 11:30:00,51.71,51.72,51.65,51.69,55126.0,48.9341,48.9435,48.8773,48.9152,55126.0
2019-09-18 11:35:00,51.68,51.72,51.65,51.71,35194.0,48.9057,48.9435,48.8773,48.9341,35194.0
2019-09-18 11:40:00,51.7,51.77,51.69,51.76,42872.0,48.9246,48.9909,48.9152,48.9814,42872.0
2019-09-18 11:45:00,51.76,51.77,51.72,51.73,67859.0,48.9814,48.9909,48.9435,48.953,67859.0
2019-09-18 11:50:00,51.73,51.79,51.72,51.76,101728.0,48.953,49.0098,48.9435,48.9814,101728.0
2019-09-18 11:55:00,51.76,51.84,51.75,51.83,58663.0,48.9814,49.0571,48.9719,49.0476,58663.0
2019-09-18 12:00:00,51.83,51.87,51.82,51.83,66445.0,49.0476,49.0855,49.0382,49.0476,66445.0
2019-09-18 12:05:00,51.84,51.91,51.83,51.91,48385.0,49.0571,49.1233,49.0476,49.1233,48385.0
2019-09-18 12:10:00,51.9,51.91,51.84,51.87,40287.0,49.1139,49.1233,49.0571,49.0855,40287.0
2019-09-18 12:15:00,51.88,51.9,51.85,51.9,33785.0,49.095,49.1139,49.0666,49.1139,33785.0
2019-09-18 12:20:00,51.9,51.97,51.89,51.95,49403.0,49.1139,49.1801,49.1044,49.1612,49403.0
2019-09-18 12:25:00,51.95,51.99,51.94,51.98,53842.0,49.1612,49.199,49.1517,49.1896,53842.0
2019-09-18 12:30:00,51.98,51.98,51.95,51.96,56421.0,49.1896,49.1896,49.1612,49.1707,56421.0
2019-09-18 12:35:00,51.96,52.0,51.96,51.99,62462.0,49.1707,49.2085,49.1707,49.199,62462.0
2019-09-18 12:40:00,51.99,52.0,51.97,51.98,39313.0,49.199,49.2085,49.1801,49.1896,39313.0
2019-09-18 12:45:00,51.98,51.99,51.97,51.99,17354.0,49.1896,49.199,49.1801,49.199,17354.0
2019-09-18 12:50:00,51.98,51.99,51.95,51.97,34576.0,49.1896,49.199,49.1612,49.1801,34576.0
2019-09-18 12:55:00,51.96,51.97,51.84,51.86,70744.0,49.1707,49.1801,49.0571,49.076,70744.0
2019-09-18 13:00:00,51.86,51.86,51.82,51.86,27019.0,49.076,49.076,49.0382,49.076,27019.0
2019-09-18 13:05:00,51.85,51.88,51.84,51.88,19203.0,49.0666,49.095,49.0571,49.095,19203.0
2019-09-18 13:10:00,51.87,51.9,51.87,51.89,37778.0,49.0855,49.1139,49.0855,49.1044,37778.0
2019-09-18 13:15:00,51.89,51.94,51.88,51.89,31986.0,49.1044,49.1517,49.095,49.1044,31986.0
2019-09-18 13:20:00,51.89,51.95,51.89,51.93,22241.0,49.1044,49.1612,49.1044,49.1423,22241.0
2019-09-18 13:25:00,51.93,51.94,51.82,51.83,53609.0,49.1423,49.1517,49.0382,49.0476,53609.0
2019-09-18 13:30:00,51.82,51.84,51.81,51.83,22962.0,49.0382,49.0571,49.0287,49.0476,22962.0
2019-09-18 13:35:00,51.83,51.84,51.78,51.8,44182.0,49.0476,49.0571,49.0003,49.0192,44182.0
2019-09-18 13:40:00,51.8,51.83,51.79,51.83,38188.0,49.0192,49.0476,49.0098,49.0476,38188.0
2019-09-18 13:45:00,51.83,51.84,51.78,51.78,14914.0,49.0476,49.0571,49.0003,49.0003,14914.0
2019-09-18 13:50:00,51.78,51.85,51.76,51.85,106302.0,49.0003,49.0666,48.9814,49.0666,106302.0
2019-09-18 13:55:00,51.86,51.92,51.84,51.92,56187.0,49.076,49.1328,49.0571,49.1328,56187.0
2019-09-18 14:00:00,51.94,52.02,51.51,51.76,383716.0,49.1517,49.2274,48.7448,48.9814,383716.0
2019-09-18 14:05:00,51.75,51.97,51.73,51.81,72587.0,48.9719,49.1801,48.953,49.0287,72587.0
2019-09-18 14:10:00,51.8,51.81,51.46,51.48,205816.0,49.0192,49.0287,48.6975,48.7164,205816.0
2019-09-18 14:15:00,51.49,51.59,51.41,51.46,80678.0,48.7259,48.8205,48.6502,48.6975,80678.0
2019-09-18 14:20:00,51.46,51.54,51.39,51.47,62341.0,48.6975,48.7732,48.6313,48.707,62341.0
2019-09-18 14:25:00,51.48,51.48,51.41,51.43,27495.0,48.7164,48.7164,48.6502,48.6691,27495.0
2019-09-18 14:30:00,51.44,51.52,51.37,51.52,64950.0,48.6786,48.7543,48.6123,48.7543,64950.0
2019-09-18 14:35:00,51.52,51.53,51.4,51.47,59508.0,48.7543,48.7637,48.6407,48.707,59508.0
2019-09-18 14:40:00,51.48,51.58,51.47,51.56,56234.0,48.7164,48.8111,48.707,48.7921,56234.0
2019-09-18 14:45:00,51.56,51.57,51.4,51.49,116173.0,48.7921,48.8016,48.6407,48.7259,116173.0
2019-09-18 14:50:00,51.49,51.71,51.48,51.7,75220.0,48.7259,48.9341,48.7164,48.9246,75220.0
2019-09-18 14:55:00,51.69,51.71,51.61,51.65,62076.0,48.9152,48.9341,48.8394,48.8773,62076.0
2019-09-18 15:00:00,51.64,51.68,51.61,51.65,93461.0,48.8678,48.9057,48.8394,48.8773,93461.0
2019-09-18 15:05:00,51.64,51.81,51.63,51.78,47380.0,48.8678,49.0287,48.8584,49.0003,47380.0
2019-09-18 15:10:00,51.78,51.84,51.78,51.8,58805.0,49.0003,49.0571,49.0003,49.0192,58805.0
2019-09-18 15:15:00,51.8,51.81,51.76,51.79,32967.0,49.0192,49.0287,48.9814,49.0098,32967.0
2019-09-18 15:20:00,51.79,51.84,51.76,51.82,71855.0,49.0098,49.0571,48.9814,49.0382,71855.0
2019-09-18 15:25:00,51.83,51.89,51.8,51.89,111931.0,49.0476,49.1044,49.0192,49.1044,111931.0
2019-09-18 15:30:00,51.89,52.02,51.88,52.0,164439.0,49.1044,49.2274,49.095,49.2085,164439.0
2019-09-18 15:35:00,51.99,52.03,51.9,51.91,123962.0,49.199,49.2369,49.1139,49.1233,123962.0
2019-09-18 15:40:00,51.9,52.01,51.9,51.99,117986.0,49.1139,49.218,49.1139,49.199,117986.0
2019-09-18 15:45:00,52.0,52.01,51.91,51.97,95488.0,49.2085,49.218,49.1233,49.1801,95488.0
2019-09-18 15:50:00,51.97,52.02,51.9,51.96,261826.0,49.1801,49.2274,49.1139,49.1707,261826.0
2019-09-18 15:55:00,51.97,52.1,51.96,52.09,763804.0,49.1801,49.3031,49.1707,49.2937,763804.0
2019-09-19 09:30:00,52.52,52.62,52.31,52.4,417336.0,49.7006,49.7952,49.5019,49.587,417336.0
2019-09-19 09:35:00,52.38,52.48,52.26,52.26,127830.0,49.5681,49.6627,49.4546,49.4546,127830.0
2019-09-19 09:40:00,52.24,52.26,52.05,52.15,133760.0,49.4356,49.4546,49.2558,49.3505,133760.0
2019-09-19 09:45:00,52.17,52.25,52.14,52.22,87860.0,49.3694,49.4451,49.341,49.4167,87860.0
2019-09-19 09:50:00,52.22,52.26,52.02,52.07,75082.0,49.4167,49.4546,49.2274,49.2748,75082.0
2019-09-19 09:55:00,52.07,52.12,52.01,52.06,96817.0,49.2748,49.3221,49.218,49.2653,96817.0
2019-09-19 10:00:00,52.08,52.08,51.95,52.0,108399.0,49.2842,49.2842,49.1612,49.2085,108399.0
2019-09-19 10:05:00,51.99,52.0,51.84,51.91,84399.0,49.199,49.2085,49.0571,49.1233,84399.0
2019-09-19 10:10:00,51.9,51.97,51.85,51.94,105938.0,49.1139,49.1801,49.0666,49.1517,105938.0
2019-09-19 10:15:00,51.94,51.98,51.88,51.92,79180.0,49.1517,49.1896,49.095,49.1328,79180.0
2019-09-19 10:20:00,51.91,51.96,51.89,51.95,113362.0,49.1233,49.1707,49.1044,49.1612,113362.0
2019-09-19 10:25:00,51.95,51.99,51.81,51.81,60753.0,49.1612,49.199,49.0287,49.0287,60753.0
2019-09-19 10:30:00,51.81,51.93,51.8,51.93,44128.0,49.0287,49.1423,49.0192,49.1423,44128.0
2019-09-19 10:35:00,51.92,52.02,51.91,51.93,49905.0,49.1328,49.2274,49.1233,49.1423,49905.0
2019-09-19 10:40:00,51.93,51.94,51.86,51.89,68500.0,49.1423,49.1517,49.076,49.1044,68500.0
2019-09-19 10:45:00,51.9,51.92,51.85,51.9,71391.0,49.1139,49.1328,49.0666,49.1139,71391.0
2019-09-19 10:50:00,51.9,51.94,51.89,51.9,77169.0,49.1139,49.1517,49.1044,49.1139,77169.0
2019-09-19 10:55:00,51.91,51.91,51.75,51.76,51266.0,49.1233,49.1233,48.9719,48.9814,51266.0
2019-09-19 11:00:00,51.76,51.76,51.66,51.7,58477.0,48.9814,48.9814,48.8868,48.9246,58477.0
2019-09-19 11:05:00,51.7,51.73,51.67,51.7,47152.0,48.9246,48.953,48.8962,48.9246,47152.0
2019-09-19 11:10:00,51.7,51.72,51.64,51.67,58998.0,48.9246,48.9435,48.8678,48.8962,58998.0
2019-09-19 11:15:00,51.67,51.85,51.67,51.85,32986.0,48.8962,49.0666,48.8962,49.0666,32986.0
2019-09-19 11:20:00,51.86,51.9,51.86,51.88,29997.0,49.076,49.1139,49.076,49.095,29997.0
2019-09-19 11:25:00,51.87,51.92,51.82,51.88,29181.0,49.0855,49.1328,49.0382,49.095,29181.0
2019-09-19 11:30:00,51.87,51.92,51.87,51.91,23093.0,49.0855,49.1328,49.0855,49.1233,23093.0
2019-09-19 11:35:00,51.9,51.94,51.88,51.92,56306.0,49.1139,49.1517,49.095,49.1328,56306.0
2019-09-19 11:40:00,51.92,51.92,51.86,51.87,96894.0,49.1328,49.1328,49.076,49.0855,96894.0
2019-09-19 11:45:00,51.87,51.89,51.85,51.87,30662.0,49.0855,49.1044,49.0666,49.0855,30662.0
2019-09-19 11:50:00,51.86,51.87,51.75,51.76,52956.0,49.076,49.0855,48.9719,48.9814,52956.0
2019-09-19 11:55:00,51.75,51.76,51.69,51.73,79663.0,48.9719,48.9814,48.9152,48.953,79663.0
2019-09-19 12:00:00,51.73,51.75,51.66,51.7,84973.0,48.953,48.9719,48.8868,48.9246,84973.0
2019-09-19 12:05:00,51.7,51.7,51.65,51.69,50168.0,48.9246,48.9246,48.8773,48.9152,50168.0
2019-09-19 12:10:00,51.69,51.76,51.68,51.74,40674.0,48.9152,48.9814,48.9057,48.9625,40674.0
2019-09-19 12:15:00,51.73,51.75,51.66,51.66,50746.0,48.953,48.9719,48.8868,48.8868,50746.0
2019-09-19 12:20:00,51.66,51.66,51.58,51.64,22170.0,48.8868,48.8868,48.8111,48.8678,22170.0
2019-09-19 12:25:00,51.65,51.68,51.53,51.55,69232.0,48.8773,48.9057,48.7637,48.7827,69232.0
2019-09-19 12:30:00,51.55,51.62,51.54,51.62,20090.0,48.7827,48.8489,48.7732,48.8489,20090.0
2019-09-19 12:35:00,51.62,51.68,51.59,51.68,20935.0,48.8489,48.9057,48.8205,48.9057,20935.0
2019-09-19 12:40:00,51.68,51.71,51.66,51.66,18437.0,48.9057,48.9341,48.8868,48.8868,18437.0
2019-09-19 12:45:00,51.66,51.68,51.64,51.67,16474.0,48.8868,48.9057,48.8678,48.8962,16474.0
2019-09-19 12:50:00,51.66,51.68,51.64,51.68,17172.0,48.8868,48.9057,48.8678,48.9057,17172.0
2019-09-19 12:55:00,51.68,51.7,51.66,51.69,27568.0,48.9057,48.9246,48.8868,48.9152,27568.0
2019-09-19 13:00:00,51.68,51.72,51.68,51.72,17620.0,48.9057,48.9435,48.9057,48.9435,17620.0
2019-09-19 13:05:00,51.71,51.71,51.62,51.63,35113.0,48.9341,48.9341,48.8489,48.8584,35113.0
2019-09-19 13:10:00,51.63,51.68,51.62,51.68,31908.0,48.8584,48.9057,48.8489,48.9057,31908.0
2019-09-19 13:15:00,51.69,51.71,51.66,51.71,23663.0,48.9152,48.9341,48.8868,48.9341,23663.0
2019-09-19 13:20:00,51.71,51.71,51.67,51.67,17669.0,48.9341,48.9341,48.8962,48.8962,17669.0
2019-09-19 13:25:00,51.67,51.68,51.54,51.55,41644.0,48.8962,48.9057,48.7732,48.7827,41644.0
2019-09-19 13:30:00,51.54,51.57,51.37,51.56,125161.0,48.7732,48.8016,48.6123,48.7921,125161.0
2019-09-19 13:35:00,51.57,51.59,51.54,51.57,29754.0,48.8016,48.8205,48.7732,48.8016,29754.0
2019-09-19 13:40:00,51.57,51.58,51.49,51.56,34005.0,48.8016,48.8111,48.7259,48.7921,34005.0
2019-09-19 13:45:00,51.56,51.57,51.54,51.57,24657.0,48.7921,48.8016,48.7732,48.8016,24657.0
2019-09-19 13:50:00,51.57,51.59,51.54,51.59,20989.0,48.8016,48.8205,48.7732,48.8205,20989.0
2019-09-19 13:55:00,51.58,51.61,51.56,51.6,15476.0,48.8111,48.8394,48.7921,48.83,15476.0
2019-09-19 14:00:00,51.6,51.65,51.59,51.63,21622.0,48.83,48.8773,48.8205,48.8584,21622.0
2019-09-19 14:05:00,51.63,51.68,51.62,51.68,35881.0,48.8584,48.9057,48.8489,48.9057,35881.0
2019-09-19 14:10:00,51.68,51.72,51.67,51.71,24792.0,48.9057,48.9435,48.8962,48.9341,24792.0
2019-09-19 14:15:00,51.71,51.76,51.7,51.75,34640.0,48.9341,48.9814,48.9246,48.9719,34640.0
2019-09-19 14:20:00,51.75,51.75,51.69,51.71,34551.0,48.9719,48.9719,48.9152,48.9341,34551.0
2019-09-19 14:25:00,51.71,51.75,51.69,51.73,69322.0,48.9341,48.9719,48.9152,48.953,69322.0
2019-09-19 14:30:00,51.72,51.76,51.69,51.74,86056.0,48.9435,48.9814,48.9152,48.9625,86056.0
2019-09-19 14:35:00,51.74,51.74,51.69,51.71,24453.0,48.9625,48.9625,48.9152,48.9341,24453.0
2019-09-19 14:40:00,51.71,51.74,51.7,51.71,25163.0,48.9341,48.9625,48.9246,48.9341,25163.0
2019-09-19 14:45:00,51.71,51.72,51.65,51.72,50726.0,48.9341,48.9435,48.8773,48.9435,50726.0
2019-09-19 14:50:00,51.72,51.76,51.71,51.75,18414.0,48.9435,48.9814,48.9341,48.9719,18414.0
2019-09-19 14:55:00,51.75,51.76,51.73,51.75,19625.0,48.9719,48.9814,48.953,48.9719,19625.0
2019-09-19 15:00:00,51.74,51.76,51.71,51.73,29578.0,48.9625,48.9814,48.9341,48.953,29578.0
2019-09-19 15:05:00,51.72,51.75,51.7,51.75,29506.0,48.9435,48.9719,48.9246,48.9719,29506.0
2019-09-19 15:10:00,51.75,51.76,51.71,51.73,24864.0,48.9719,48.9814,48.9341,48.953,24864.0
2019-09-19 15:15:00,51.73,51.76,51.71,51.74,24426.0,48.953,48.9814,48.9341,48.9625,24426.0
2019-09-19 15:20:00,51.75,51.82,51.74,51.79,58056.0,48.9719,49.0382,48.9625,49.0098,58056.0
2019-09-19 15:25:00,51.78,51.82,51.76,51.76,31875.0,49.0003,49.0382,48.9814,48.9814,31875.0
2019-09-19 15:30:00,51.77,51.79,51.71,51.73,92102.0,48.9909,49.0098,48.9341,48.953,92102.0
2019-09-19 15:35:00,51.73,51.77,51.66,51.77,46950.0,48.953,48.9909,48.8868,48.9909,46950.0
2019-09-19 15:40:00,51.76,51.79,51.75,51.79,51576.0,48.9814,49.0098,48.9719,49.0098,51576.0
2019-09-19 15:45:00,51.79,51.82,51.73,51.75,98780.0,49.0098,49.0382,48.953,48.9719,98780.0
2019-09-19 15:50:00,51.74,51.74,51.62,51.67,133672.0,48.9625,48.9625,48.8489,48.8962,133672.0
2019-09-19 15:55:00,51.67,51.75,51.66,51.68,250371.0,48.8962,48.9719,48.8868,48.9057,250371.0
2019-09-20 09:30:00,51.86,52.02,51.71,51.76,1314939.0,49.076,49.2274,48.9341,48.9814,1314939.0
2019-09-20 09:35:00,51.76,51.79,51.62,51.7,64713.0,48.9814,49.0098,48.8489,48.9246,64713.0
2019-09-20 09:40:00,51.71,51.82,51.63,51.79,56472.0,48.9341,49.0382,48.8584,49.0098,56472.0
2019-09-20 09:45:00,51.78,51.8,51.47,51.54,47188.0,49.0003,49.0192,48.707,48.7732,47188.0
2019-09-20 09:50:00,51.54,51.79,51.5,51.74,54235.0,48.7732,49.0098,48.7353,48.9625,54235.0
2019-09-20 09:55:00,51.74,51.78,51.62,51.62,37012.0,48.9625,49.0003,48.8489,48.8489,37012.0
2019-09-20 10:00:00,51.63,51.78,51.59,51.78,53432.0,48.8584,49.0003,48.8205,49.0003,53432.0
2019-09-20 10:05:00,51.77,51.93,51.77,51.85,45102.0,48.9909,49.1423,48.9909,49.0666,45102.0
2019-09-20 10:10:00,51.84,51.87,51.8,51.83,55663.0,49.0571,49.0855,49.0192,49.0476,55663.0
2019-09-20 10:15:00,51.84,51.93,51.77,51.92,64048.0,49.0571,49.1423,48.9909,49.1328,64048.0
2019-09-20 10:20:00,51.93,51.94,51.82,51.86,39091.0,49.1423,49.1517,49.0382,49.076,39091.0
2019-09-20 10:25:00,51.86,51.95,51.85,51.93,31532.0,49.076,49.1612,49.0666,49.1423,31532.0
2019-09-20 10:30:00,51.93,51.98,51.9,51.91,35019.0,49.1423,49.1896,49.1139,49.1233,35019.0
2019-09-20 10:35:00,51.91,51.94,51.79,51.8,39863.0,49.1233,49.1517,49.0098,49.0192,39863.0
2019-09-20 10:40:00,51.8,51.81,51.74,51.78,76542.0,49.0192,49.0287,48.9625,49.0003,76542.0
2019-09-20 10:45:00,51.78,51.82,51.77,51.8,63500.0,49.0003,49.0382,48.9909,49.0192,63500.0
2019-09-20 10:50:00,51.8,51.83,51.7,51.77,67911.0,49.0192,49.0476,48.9246,48.9909,67911.0
2019-09-20 10:55:00,51.77,51.82,51.77,51.81,24360.0,48.9909,49.0382,48.9909,49.0287,24360.0
2019-09-20 11:00:00,51.81,51.95,51.78,51.95,35643.0,49.0287,49.1612,49.0003,49.1612,35643.0
2019-09-20 11:05:00,51.95,51.96,51.9,51.91,49510.0,49.1612,49.1707,49.1139,49.1233,49510.0
2019-09-20 11:10:00,51.9,51.93,51.87,51.91,30261.0,49.1139,49.1423,49.0855,49.1233,30261.0
2019-09-20 11:15:00,51.9,51.95,51.85,51.89,39475.0,49.1139,49.1612,49.0666,49.1044,39475.0
2019-09-20 11:20:00,51.88,51.95,51.88,51.94,48448.0,49.095,49.1612,49.095,49.1517,48448.0
2019-09-20 11:25:00,51.93,51.94,51.87,51.89,33916.0,49.1423,49.1517,49.0855,49.1044,33916.0
2019-09-20 11:30:00,51.88,51.9,51.86,51.88,54027.0,49.095,49.1139,49.076,49.095,54027.0
2019-09-20 11:35:00,51.88,51.89,51.79,51.83,62256.0,49.095,49.1044,49.0098,49.0476,62256.0
2019-09-20 11:40:00,51.83,51.85,51.74,51.78,58738.0,49.0476,49.0666,48.9625,49.0003,58738.0
2019-09-20 11:45:00,51.78,51.79,51.75,51.77,22019.0,49.0003,49.0098,48.9719,48.9909,22019.0
2019-09-20 11:50:00,51.76,51.84,51.76,51.82,34992.0,48.9814,49.0571,48.9814,49.0382,34992.0
2019-09-20 11:55:00,51.83,51.86,51.82,51.86,29191.0,49.0476,49.076,49.0382,49.076,29191.0
2019-09-20 12:00:00,51.85,51.93,51.85,51.87,40001.0,49.0666,49.1423,49.0666,49.0855,40001.0
2019-09-20 12:05:00,51.87,51.88,51.85,51.87,24277.0,49.0855,49.095,49.0666,49.0855,24277.0
2019-09-20 12:10:00,51.87,51.95,51.86,51.94,26900.0,49.0855,49.1612,49.076,49.1517,26900.0
2019-09-20 12:15:00,51.94,51.94,51.86,51.88,37303.0,49.1517,49.1517,49.076,49.095,37303.0
2019-09-20 12:20:00,51.87,51.91,51.87,51.87,29919.0,49.0855,49.1233,49.0855,49.0855,29919.0
2019-09-20 12:25:00,51.87,51.9,51.82,51.87,41628.0,49.0855,49.1139,49.0382,49.0855,41628.0
2019-09-20 12:30:00,51.87,51.87,51.74,51.76,70566.0,49.0855,49.0855,48.9625,48.9814,70566.0
2019-09-20 12:35:00,51.75,51.76,51.64,51.7,30115.0,48.9719,48.9814,48.8678,48.9246,30115.0
2019-09-20 12:40:00,51.69,51.74,51.66,51.71,23366.0,48.9152,48.9625,48.8868,48.9341,23366.0
2019-09-20 12:45:00,51.71,51.76,51.69,51.69,95516.0,48.9341,48.9814,48.9152,48.9152,95516.0
2019-09-20 12:50:00,51.69,51.73,51.66,51.66,43141.0,48.9152,48.953,48.8868,48.8868,43141.0
2019-09-20 12:55:00,51.66,51.67,51.63,51.65,20454.0,48.8868,48.8962,48.8584,48.8773,20454.0
2019-09-20 13:00:00,51.64,51.69,51.64,51.69,32060.0,48.8678,48.9152,48.8678,48.9152,32060.0
2019-09-20 13:05:00,51.68,51.69,51.64,51.65,29617.0,48.9057,48.9152,48.8678,48.8773,29617.0
2019-09-20 13:10:00,51.64,51.7,50.97,51.03,254769.0,48.8678,48.9246,48.2338,48.2906,254769.0
2019-09-20 13:15:00,51.03,51.34,50.87,51.32,145404.0,48.2906,48.5839,48.1392,48.565,145404.0
2019-09-20 13:20:00,51.31,51.41,51.19,51.38,93559.0,48.5555,48.6502,48.442,48.6218,93559.0
2019-09-20 13:25:00,51.38,51.46,51.36,51.45,51192.0,48.6218,48.6975,48.6029,48.688,51192.0
2019-09-20 13:30:00,51.44,51.46,51.3,51.36,53751.0,48.6786,48.6975,48.5461,48.6029,53751.0
2019-09-20 13:35:00,51.35,51.44,51.33,51.37,25076.0,48.5934,48.6786,48.5745,48.6123,25076.0
2019-09-20 13:40:00,51.37,51.39,51.29,51.29,56285.0,48.6123,48.6313,48.5366,48.5366,56285.0
2019-09-20 13:45:00,51.29,51.33,51.24,51.26,25797.0,48.5366,48.5745,48.4893,48.5082,25797.0
2019-09-20 13:50:00,51.25,51.28,51.18,51.18,32944.0,48.4988,48.5272,48.4325,48.4325,32944.0
2019-09-20 13:55:00,51.17,51.33,51.16,51.31,45290.0,48.4231,48.5745,48.4136,48.5555,45290.0
2019-09-20 14:00:00,51.31,51.48,51.31,51.4,57401.0,48.5555,48.7164,48.5555,48.6407,57401.0
2019-09-20 14:05:00,51.41,51.48,51.31,51.32,40377.0,48.6502,48.7164,48.5555,48.565,40377.0
2019-09-20 14:10:00,51.32,51.33,51.19,51.19,32455.0,48.565,48.5745,48.442,48.442,32455.0
2019-09-20 14:15:00,51.18,51.32,51.17,51.25,48164.0,48.4325,48.565,48.4231,48.4988,48164.0
2019-09-20 14:20:00,51.25,51.37,51.25,51.34,26238.0,48.4988,48.6123,48.4988,48.5839,26238.0
2019-09-20 14:25:00,51.33,51.34,51.25,51.33,85977.0,48.5745,48.5839,48.4988,48.5745,85977.0
2019-09-20 14:30:00,51.33,51.41,51.33,51.41,39627.0,48.5745,48.6502,48.5745,48.6502,39627.0
2019-09-20 14:35:00,51.42,51.51,51.42,51.5,35093.0,48.6596,48.7448,48.6596,48.7353,35093.0
2019-09-20 14:40:00,51.5,51.5,51.41,51.41,29548.0,48.7353,48.7353,48.6502,48.6502,29548.0
2019-09-20 14:45:00,51.41,51.43,51.35,51.35,23139.0,48.6502,48.6691,48.5934,48.5934,23139.0
2019-09-20 14:50:00,51.35,51.36,51.31,51.33,18211.0,48.5934,48.6029,48.5555,48.5745,18211.0
2019-09-20 14:55:00,51.34,51.38,51.33,51.38,19493.0,48.5839,48.6218,48.5745,48.6218,19493.0
2019-09-20 15:00:00,51.37,51.42,51.35,51.41,18167.0,48.6123,48.6596,48.5934,48.6502,18167.0
2019-09-20 15:05:00,51.42,51.43,51.38,51.38,19264.0,48.6596,48.6691,48.6218,48.6218,19264.0
2019-09-20 15:10:00,51.39,51.46,51.35,51.45,27915.0,48.6313,48.6975,48.5934,48.688,27915.0
2019-09-20 15:15:00,51.46,51.49,51.44,51.45,23661.0,48.6975,48.7259,48.6786,48.688,23661.0
2019-09-20 15:20:00,51.45,51.46,51.39,51.41,36347.0,48.688,48.6975,48.6313,48.6502,36347.0
2019-09-20 15:25:00,51.41,51.43,51.31,51.33,40915.0,48.6502,48.6691,48.5555,48.5745,40915.0
2019-09-20 15:30:00,51.33,51.36,51.3,51.31,47085.0,48.5745,48.6029,48.5461,48.5555,47085.0
2019-09-20 15:35:00,51.31,51.38,51.3,51.32,52538.0,48.5555,48.6218,48.5461,48.565,52538.0
2019-09-20 15:40:00,51.32,51.34,51.28,51.29,68458.0,48.565,48.5839,48.5272,48.5366,68458.0
2019-09-20 15:45:00,51.29,51.29,51.13,51.13,90033.0,48.5366,48.5366,48.3852,48.3852,90033.0
2019-09-20 15:50:00,51.13,51.3,51.12,51.3,128318.0,48.3852,48.5461,48.3757,48.5461,128318.0
2019-09-20 15:55:00,51.29,51.3,50.91,50.92,906421.0,48.5366,48.5461,48.177,48.1865,906421.0
2019-09-23 09:30:00,50.95,51.27,50.8,51.26,139524.0,48.2149,48.5177,48.0729,48.5082,139524.0
2019-09-23 09:35:00,51.26,51.45,51.14,51.41,47235.0,48.5082,48.688,48.3947,48.6502,47235.0
2019-09-23 09:40:00,51.4,51.48,51.31,51.37,39933.0,48.6407,48.7164,48.5555,48.6123,39933.0
2019-09-23 09:45:00,51.36,51.58,51.3,51.54,66205.0,48.6029,48.8111,48.5461,48.7732,66205.0
2019-09-23 09:50:00,51.52,51.62,51.49,51.53,41731.0,48.7543,48.8489,48.7259,48.7637,41731.0
2019-09-23 09:55:00,51.55,51.64,51.5,51.6,35710.0,48.7827,48.8678,48.7353,48.83,35710.0
2019-09-23 10:00:00,51.58,51.61,51.48,51.49,36259.0,48.8111,48.8394,48.7164,48.7259,36259.0
2019-09-23 10:05:00,51.49,51.5,51.39,51.45,35995.0,48.7259,48.7353,48.6313,48.688,35995.0
2019-09-23 10:10:00,51.43,51.46,51.31,51.44,38718.0,48.6691,48.6975,48.5555,48.6786,38718.0
2019-09-23 10:15:00,51.44,51.62,51.39,51.56,66681.0,48.6786,48.8489,48.6313,48.7921,66681.0
2019-09-23 10:20:00,51.56,51.73,51.56,51.67,31956.0,48.7921,48.953,48.7921,48.8962,31956.0
2019-09-23 10:25:00,51.67,51.7,51.59,51.66,21313.0,48.8962,48.9246,48.8205,48.8868,21313.0
2019-09-23 10:30:00,51.66,51.73,51.64,51.65,35496.0,48.8868,48.953,48.8678,48.8773,35496.0
2019-09-23 10:35:00,51.64,51.72,51.64,51.67,69018.0,48.8678,48.9435,48.8678,48.8962,69018.0
2019-09-23 10:40:00,51.67,51.76,51.66,51.76,42341.0,48.8962,48.9814,48.8868,48.9814,42341.0
2019-09-23 10:45:00,51.76,51.79,51.7,51.71,96101.0,48.9814,49.0098,48.9246,48.9341,96101.0
2019-09-23 10:50:00,51.7,51.78,51.62,51.65,208332.0,48.9246,49.0003,48.8489,48.8773,208332.0
2019-09-23 10:55:00,51.65,51.73,51.53,51.57,129172.0,48.8773,48.953,48.7637,48.8016,129172.0
2019-09-23 11:00:00,51.57,51.61,51.53,51.54,81485.0,48.8016,48.8394,48.7637,48.7732,81485.0
2019-09-23 11:05:00,51.54,51.57,51.5,51.56,50896.0,48.7732,48.8016,48.7353,48.7921,50896.0
2019-09-23 11:10:00,51.57,51.57,51.47,51.5,32703.0,48.8016,48.8016,48.707,48.7353,32703.0
2019-09-23 11:15:00,51.51,51.56,51.5,51.53,27647.0,48.7448,48.7921,48.7353,48.7637,27647.0
2019-09-23 11:20:00,51.54,51.57,51.49,51.53,33593.0,48.7732,48.8016,48.7259,48.7637,33593.0
2019-09-23 11:25:00,51.54,51.6,51.51,51.59,26872.0,48.7732,48.83,48.7448,48.8205,26872.0
2019-09-23 11:30:00,51.59,51.64,51.56,51.57,43347.0,48.8205,48.8678,48.7921,48.8016,43347.0
2019-09-23 11:35:00,51.57,51.66,51.55,51.64,22133.0,48.8016,48.8868,48.7827,48.8678,22133.0
2019-09-23 11:40:00,51.64,51.66,51.56,51.62,48769.0,48.8678,48.8868,48.7921,48.8489,48769.0
2019-09-23 11:45:00,51.62,51.65,51.58,51.63,17912.0,48.8489,48.8773,48.8111,48.8584,17912.0
2019-09-23 11:50:00,51.63,51.64,51.57,51.61,14801.0,48.8584,48.8678,48.8016,48.8394,14801.0
2019-09-23 11:55:00,51.6,51.62,51.56,51.59,30870.0,48.83,48.8489,48.7921,48.8205,30870.0
2019-09-23 12:00:00,51.59,51.62,51.56,51.62,24482.0,48.8205,48.8489,48.7921,48.8489,24482.0
2019-09-23 12:05:00,51.63,51.67,51.61,51.65,23661.0,48.8584,48.8962,48.8394,48.8773,23661.0
2019-09-23 12:10:00,51.65,51.67,51.59,51.61,16175.0,48.8773,48.8962,48.8205,48.8394,16175.0
2019-09-23 12:15:00,51.61,51.66,51.6,51.64,21596.0,48.8394,48.8868,48.83,48.8678,21596.0
2019-09-23 12:20:00,51.64,51.77,51.63,51.77,28439.0,48.8678,48.9909,48.8584,48.9909,28439.0
2019-09-23 12:25:00,51.78,51.83,51.76,51.81,53297.0,49.0003,49.0476,48.9814,49.0287,53297.0
2019-09-23 12:30:00,51.8,51.85,51.79,51.84,17787.0,49.0192,49.0666,49.0098,49.0571,17787.0
2019-09-23 12:35:00,51.84,51.86,51.78,51.78,18208.0,49.0571,49.076,49.0003,49.0003,18208.0
2019-09-23 12:40:00,51.77,51.82,51.76,51.81,12071.0,48.9909,49.0382,48.9814,49.0287,12071.0
2019-09-23 12:45:00,51.82,51.86,51.81,51.85,15727.0,49.0382,49.076,49.0287,49.0666,15727.0
2019-09-23 12:50:00,51.85,51.89,51.83,51.88,13930.0,49.0666,49.1044,49.0476,49.095,13930.0
2019-09-23 12:55:00,51.88,51.9,51.79,51.84,35495.0,49.095,49.1139,49.0098,49.0571,35495.0
2019-09-23 13:00:00,51.85,51.89,51.84,51.87,18121.0,49.0666,49.1044,49.0571,49.0855,18121.0
2019-09-23 13:05:00,51.86,51.93,51.85,51.92,27283.0,49.076,49.1423,49.0666,49.1328,27283.0
2019-09-23 13:10:00,51.92,51.92,51.86,51.88,25191.0,49.1328,49.1328,49.076,49.095,25191.0
2019-09-23 13:15:00,51.89,51.94,51.89,51.93,22167.0,49.1044,49.1517,49.1044,49.1423,22167.0
2019-09-23 13:20:00,51.93,51.94,51.92,51.92,11146.0,49.1423,49.1517,49.1328,49.1328,11146.0
2019-09-23 13:25:00,51.93,51.94,51.89,51.94,23847.0,49.1423,49.1517,49.1044,49.1517,23847.0
2019-09-23 13:30:00,51.93,51.94,51.89,51.91,24136.0,49.1423,49.1517,49.1044,49.1233,24136.0
2019-09-23 13:35:00,51.91,51.93,51.9,51.91,15063.0,49.1233,49.1423,49.1139,49.1233,15063.0
2019-09-23 13:40:00,51.9,51.93,51.88,51.89,22762.0,49.1139,49.1423,49.095,49.1044,22762.0
2019-09-23 13:45:00,51.9,51.91,51.87,51.87,16636.0,49.1139,49.1233,49.0855,49.0855,16636.0
2019-09-23 13:50:00,51.87,51.92,51.87,51.89,29730.0,49.0855,49.1328,49.0855,49.1044,29730.0
2019-09-23 13:55:00,51.9,51.97,51.9,51.92,21475.0,49.1139,49.1801,49.1139,49.1328,21475.0
2019-09-23 14:00:00,51.92,51.93,51.87,51.87,20679.0,49.1328,49.1423,49.0855,49.0855,20679.0
2019-09-23 14:05:00,51.88,51.89,51.84,51.84,19566.0,49.095,49.1044,49.0571,49.0571,19566.0
2019-09-23 14:10:00,51.85,51.9,51.83,51.88,39408.0,49.0666,49.1139,49.0476,49.095,39408.0
2019-09-23 14:15:00,51.88,51.92,51.86,51.87,39074.0,49.095,49.1328,49.076,49.0855,39074.0
2019-09-23 14:20:00,51.87,51.88,51.81,51.82,25976.0,49.0855,49.095,49.0287,49.0382,25976.0
2019-09-23 14:25:00,51.81,51.84,51.81,51.84,14633.0,49.0287,49.0571,49.0287,49.0571,14633.0
2019-09-23 14:30:00,51.83,51.83,51.8,51.82,20198.0,49.0476,49.0476,49.0192,49.0382,20198.0
2019-09-23 14:35:00,51.82,51.83,51.79,51.8,18526.0,49.0382,49.0476,49.0098,49.0192,18526.0
2019-09-23 14:40:00,51.8,51.86,51.78,51.83,23544.0,49.0192,49.076,49.0003,49.0476,23544.0
2019-09-23 14:45:00,51.83,51.85,51.78,51.78,68097.0,49.0476,49.0666,49.0003,49.0003,68097.0
2019-09-23 14:50:00,51.79,51.83,51.79,51.82,24870.0,49.0098,49.0476,49.0098,49.0382,24870.0
2019-09-23 14:55:00,51.82,51.83,51.79,51.8,30914.0,49.0382,49.0476,49.0098,49.0192,30914.0
2019-09-23 15:00:00,51.81,51.86,51.8,51.86,25965.0,49.0287,49.076,49.0192,49.076,25965.0
2019-09-23 15:05:00,51.87,51.97,51.85,51.94,51995.0,49.0855,49.1801,49.0666,49.1517,51995.0
2019-09-23 15:10:00,51.95,51.96,51.91,51.93,30701.0,49.1612,49.1707,49.1233,49.1423,30701.0
2019-09-23 15:15:00,51.93,51.95,51.9,51.91,23245.0,49.1423,49.1612,49.1139,49.1233,23245.0
2019-09-23 15:20:00,51.91,51.94,51.9,51.9,35953.0,49.1233,49.1517,49.1139,49.1139,35953.0
2019-09-23 15:25:00,51.91,51.93,51.89,51.9,27717.0,49.1233,49.1423,49.1044,49.1139,27717.0
2019-09-23 15:30:00,51.9,51.91,51.83,51.85,33523.0,49.1139,49.1233,49.0476,49.0666,33523.0
2019-09-23 15:35:00,51.86,51.86,51.77,51.78,30733.0,49.076,49.076,48.9909,49.0003,30733.0
2019-09-23 15:40:00,51.78,51.78,51.73,51.75,34829.0,49.0003,49.0003,48.953,48.9719,34829.0
2019-09-23 15:45:00,51.75,51.78,51.72,51.76,40282.0,48.9719,49.0003,48.9435,48.9814,40282.0
2019-09-23 15:50:00,51.76,51.82,51.76,51.8,223560.0,48.9814,49.0382,48.9814,49.0192,223560.0
2019-09-23 15:55:00,51.8,51.83,51.7,51.77,332176.0,49.0192,49.0476,48.9246,48.9909,332176.0
2019-09-24 09:30:00,52.02,52.41,51.98,52.34,230810.0,49.2274,49.5965,49.1896,49.5303,230810.0
2019-09-24 09:35:00,52.33,52.57,52.32,52.48,192293.0,49.5208,49.7479,49.5113,49.6627,192293.0
2019-09-24 09:40:00,52.49,52.55,52.39,52.46,122909.0,49.6722,49.729,49.5776,49.6438,122909.0
2019-09-24 09:45:00,52.45,52.52,52.37,52.48,63299.0,49.6344,49.7006,49.5586,49.6627,63299.0
2019-09-24 09:50:00,52.49,52.58,52.29,52.33,105303.0,49.6722,49.7574,49.4829,49.5208,105303.0
2019-09-24 09:55:00,52.33,52.38,52.11,52.16,96370.0,49.5208,49.5681,49.3126,49.3599,96370.0
2019-09-24 10:00:00,52.13,52.21,51.98,52.2,66040.0,49.3315,49.4072,49.1896,49.3978,66040.0
2019-09-24 10:05:00,52.19,52.19,51.93,51.95,51737.0,49.3883,49.3883,49.1423,49.1612,51737.0
2019-09-24 10:10:00,51.96,52.02,51.91,52.0,42573.0,49.1707,49.2274,49.1233,49.2085,42573.0
2019-09-24 10:15:00,52.0,52.01,51.84,51.98,38372.0,49.2085,49.218,49.0571,49.1896,38372.0
2019-09-24 10:20:00,51.98,52.0,51.69,51.75,56644.0,49.1896,49.2085,48.9152,48.9719,56644.0
2019-09-24 10:25:00,51.75,51.84,51.67,51.84,41215.0,48.9719,49.0571,48.8962,49.0571,41215.0
2019-09-24 10:30:00,51.84,51.96,51.83,51.96,27123.0,49.0571,49.1707,49.0476,49.1707,27123.0
2019-09-24 10:35:00,51.97,52.0,51.86,51.87,33557.0,49.1801,49.2085,49.076,49.0855,33557.0
2019-09-24 10:40:00,51.88,51.88,51.69,51.73,57476.0,49.095,49.095,48.9152,48.953,57476.0
2019-09-24 10:45:00,51.72,51.72,51.6,51.63,59406.0,48.9435,48.9435,48.83,48.8584,59406.0
2019-09-24 10:50:00,51.63,51.79,51.63,51.74,37767.0,48.8584,49.0098,48.8584,48.9625,37767.0
2019-09-24 10:55:00,51.73,51.76,51.6,51.61,50061.0,48.953,48.9814,48.83,48.8394,50061.0
2019-09-24 11:00:00,51.61,51.61,51.46,51.48,63799.0,48.8394,48.8394,48.6975,48.7164,63799.0
2019-09-24 11:05:00,51.49,51.56,51.46,51.55,44663.0,48.7259,48.7921,48.6975,48.7827,44663.0
2019-09-24 11:10:00,51.55,51.62,51.55,51.61,38817.0,48.7827,48.8489,48.7827,48.8394,38817.0
2019-09-24 11:15:00,51.6,51.62,51.53,51.54,43435.0,48.83,48.8489,48.7637,48.7732,43435.0
2019-09-24 11:20:00,51.54,51.65,51.52,51.61,70111.0,48.7732,48.8773,48.7543,48.8394,70111.0
2019-09-24 11:25:00,51.61,51.63,51.53,51.57,81716.0,48.8394,48.8584,48.7637,48.8016,81716.0
2019-09-24 11:30:00,51.57,51.59,51.47,51.59,50236.0,48.8016,48.8205,48.707,48.8205,50236.0
2019-09-24 11:35:00,51.6,51.61,51.31,51.31,57555.0,48.83,48.8394,48.5555,48.5555,57555.0
2019-09-24 11:40:00,51.32,51.39,51.27,51.29,50090.0,48.565,48.6313,48.5177,48.5366,50090.0
2019-09-24 11:45:00,51.3,51.47,51.28,51.44,36246.0,48.5461,48.707,48.5272,48.6786,36246.0
2019-09-24 11:50:00,51.43,51.44,51.32,51.36,23683.0,48.6691,48.6786,48.565,48.6029,23683.0
2019-09-24 11:55:00,51.36,51.44,51.35,51.43,25724.0,48.6029,48.6786,48.5934,48.6691,25724.0
2019-09-24 12:00:00,51.43,51.45,51.36,51.43,22289.0,48.6691,48.688,48.6029,48.6691,22289.0
2019-09-24 12:05:00,51.44,51.56,51.44,51.55,24945.0,48.6786,48.7921,48.6786,48.7827,24945.0
2019-09-24 12:10:00,51.54,51.56,51.44,51.46,31546.0,48.7732,48.7921,48.6786,48.6975,31546.0
2019-09-24 12:15:00,51.46,51.53,51.4,51.4,25562.0,48.6975,48.7637,48.6407,48.6407,25562.0
2019-09-24 12:20:00,51.4,51.44,51.07,51.21,118809.0,48.6407,48.6786,48.3284,48.4609,118809.0
2019-09-24 12:25:00,51.21,51.26,51.09,51.2,64187.0,48.4609,48.5082,48.3474,48.4515,64187.0
2019-09-24 12:30:00,51.19,51.27,51.16,51.26,40758.0,48.442,48.5177,48.4136,48.5082,40758.0
2019-09-24 12:35:00,51.25,51.25,51.02,51.06,75045.0,48.4988,48.4988,48.2811,48.319,75045.0
2019-09-24 12:40:00,51.06,51.08,50.96,51.04,64906.0,48.319,48.3379,48.2243,48.3,64906.0
2019-09-24 12:45:00,51.03,51.09,50.96,51.07,53708.0,48.2906,48.3474,48.2243,48.3284,53708.0
2019-09-24 12:50:00,51.06,51.08,50.88,50.91,55660.0,48.319,48.3379,48.1486,48.177,55660.0
2019-09-24 12:55:00,50.91,50.98,50.87,50.97,36370.0,48.177,48.2433,48.1392,48.2338,36370.0
2019-09-24 13:00:00,50.97,51.07,50.95,51.07,31644.0,48.2338,48.3284,48.2149,48.3284,31644.0
2019-09-24 13:05:00,51.07,51.12,51.04,51.05,38480.0,48.3284,48.3757,48.3,48.3095,38480.0
2019-09-24 13:10:00,51.05,51.05,50.91,50.97,46218.0,48.3095,48.3095,48.177,48.2338,46218.0
2019-09-24 13:15:00,50.97,51.01,50.93,50.99,24987.0,48.2338,48.2717,48.1959,48.2527,24987.0
2019-09-24 13:20:00,50.98,51.0,50.91,50.94,50086.0,48.2433,48.2622,48.177,48.2054,50086.0
2019-09-24 13:25:00,50.95,51.08,50.94,50.99,23086.0,48.2149,48.3379,48.2054,48.2527,23086.0
2019-09-24 13:30:00,50.99,51.17,50.98,51.14,41203.0,48.2527,48.4231,48.2433,48.3947,41203.0
2019-09-24 13:35:00,51.13,51.2,51.12,51.19,18740.0,48.3852,48.4515,48.3757,48.442,18740.0
2019-09-24 13:40:00,51.19,51.22,51.12,51.18,35095.0,48.442,48.4704,48.3757,48.4325,35095.0
2019-09-24 13:45:00,51.18,51.22,51.14,51.2,18847.0,48.4325,48.4704,48.3947,48.4515,18847.0
2019-09-24 13:50:00,51.19,51.22,51.11,51.12,27097.0,48.442,48.4704,48.3663,48.3757,27097.0
2019-09-24 13:55:00,51.12,51.17,51.1,51.15,25986.0,48.3757,48.4231,48.3568,48.4041,25986.0
2019-09-24 14:00:00,51.14,51.14,51.05,51.06,34527.0,48.3947,48.3947,48.3095,48.319,34527.0
2019-09-24 14:05:00,51.07,51.1,51.0,51.01,33163.0,48.3284,48.3568,48.2622,48.2717,33163.0
2019-09-24 14:10:00,51.01,51.53,50.96,51.43,164166.0,48.2717,48.7637,48.2243,48.6691,164166.0
2019-09-24 14:15:00,51.43,51.59,51.37,51.49,58105.0,48.6691,48.8205,48.6123,48.7259,58105.0
2019-09-24 14:20:00,51.5,51.52,51.36,51.36,33067.0,48.7353,48.7543,48.6029,48.6029,33067.0
2019-09-24 14:25:00,51.37,51.44,51.36,51.4,23199.0,48.6123,48.6786,48.6029,48.6407,23199.0
2019-09-24 14:30:00,51.41,51.45,51.37,51.4,42223.0,48.6502,48.688,48.6123,48.6407,42223.0
2019-09-24 14:35:00,51.39,51.46,51.15,51.24,103519.0,48.6313,48.6975,48.4041,48.4893,103519.0
2019-09-24 14:40:00,51.25,51.27,51.15,51.21,19301.0,48.4988,48.5177,48.4041,48.4609,19301.0
2019-09-24 14:45:00,51.22,51.32,51.15,51.31,32525.0,48.4704,48.565,48.4041,48.5555,32525.0
2019-09-24 14:50:00,51.3,51.35,51.23,51.26,37489.0,48.5461,48.5934,48.4798,48.5082,37489.0
2019-09-24 14:55:00,51.26,51.29,51.22,51.25,42450.0,48.5082,48.5366,48.4704,48.4988,42450.0
2019-09-24 15:00:00,51.23,51.27,51.17,51.23,33829.0,48.4798,48.5177,48.4231,48.4798,33829.0
2019-09-24 15:05:00,51.24,51.27,51.18,51.21,30920.0,48.4893,48.5177,48.4325,48.4609,30920.0
2019-09-24 15:10:00,51.2,51.3,51.18,51.27,41838.0,48.4515,48.5461,48.4325,48.5177,41838.0
2019-09-24 15:15:00,51.28,51.28,51.14,51.16,33607.0,48.5272,48.5272,48.3947,48.4136,33607.0
2019-09-24 15:20:00,51.15,51.16,51.04,51.06,39814.0,48.4041,48.4136,48.3,48.319,39814.0
2019-09-24 15:25:00,51.07,51.18,51.05,51.14,33773.0,48.3284,48.4325,48.3095,48.3947,33773.0
2019-09-24 15:30:00,51.13,51.13,51.02,51.07,58702.0,48.3852,48.3852,48.2811,48.3284,58702.0
2019-09-24 15:35:00,51.07,51.13,51.05,51.08,55595.0,48.3284,48.3852,48.3095,48.3379,55595.0
2019-09-24 15:40:00,51.08,51.16,51.07,51.13,67674.0,48.3379,48.4136,48.3284,48.3852,67674.0
2019-09-24 15:45:00,51.14,51.36,51.12,51.34,278813.0,48.3947,48.6029,48.3757,48.5839,278813.0
2019-09-24 15:50:00,51.35,51.35,51.2,51.26,131265.0,48.5934,48.5934,48.4515,48.5082,131265.0
2019-09-24 15:55:00,51.26,51.26,51.09,51.15,557605.0,48.5082,48.5082,48.3474,48.4041,557605.0
2019-09-25 09:30:00,50.65,51.15,50.5,51.14,247179.0,47.931,48.4041,47.789,48.3947,247179.0
2019-09-25 09:35:00,51.08,51.18,51.02,51.17,51797.0,48.3379,48.4325,48.2811,48.4231,51797.0
2019-09-25 09:40:00,51.18,51.18,50.92,50.98,56146.0,48.4325,48.4325,48.1865,48.2433,56146.0
2019-09-25 09:45:00,50.98,51.06,50.93,51.04,36544.0,48.2433,48.319,48.1959,48.3,36544.0
2019-09-25 09:50:00,51.03,51.04,50.88,50.97,49046.0,48.2906,48.3,48.1486,48.2338,49046.0
2019-09-25 09:55:00,50.98,50.99,50.88,50.97,52892.0,48.2433,48.2527,48.1486,48.2338,52892.0
2019-09-25 10:00:00,50.98,51.01,50.67,50.98,104086.0,48.2433,48.2717,47.9499,48.2433,104086.0
2019-09-25 10:05:00,50.97,51.1,50.9,50.97,72321.0,48.2338,48.3568,48.1676,48.2338,72321.0
2019-09-25 10:10:00,50.96,51.07,50.92,51.05,48795.0,48.2243,48.3284,48.1865,48.3095,48795.0
2019-09-25 10:15:00,51.05,51.05,50.9,50.96,37196.0,48.3095,48.3095,48.1676,48.2243,37196.0
2019-09-25 10:20:00,50.97,51.09,50.93,50.95,55347.0,48.2338,48.3474,48.1959,48.2149,55347.0
2019-09-25 10:25:00,50.97,51.09,50.96,51.09,30929.0,48.2338,48.3474,48.2243,48.3474,30929.0
2019-09-25 10:30:00,51.08,51.24,51.06,51.2,26424.0,48.3379,48.4893,48.319,48.4515,26424.0
2019-09-25 10:35:00,51.19,51.31,51.19,51.3,52870.0,48.442,48.5555,48.442,48.5461,52870.0
2019-09-25 10:40:00,51.3,51.32,51.18,51.26,30517.0,48.5461,48.565,48.4325,48.5082,30517.0
2019-09-25 10:45:00,51.25,51.29,51.18,51.22,39867.0,48.4988,48.5366,48.4325,48.4704,39867.0
2019-09-25 10:50:00,51.22,51.52,51.17,51.5,77633.0,48.4704,48.7543,48.4231,48.7353,77633.0
2019-09-25 10:55:00,51.5,51.54,51.43,51.52,56934.0,48.7353,48.7732,48.6691,48.7543,56934.0
2019-09-25 11:00:00,51.53,51.67,51.51,51.62,42912.0,48.7637,48.8962,48.7448,48.8489,42912.0
2019-09-25 11:05:00,51.63,51.94,51.63,51.84,250000.0,48.8584,49.1517,48.8584,49.0571,250000.0
2019-09-25 11:10:00,51.83,51.95,51.8,51.9,97489.0,49.0476,49.1612,49.0192,49.1139,97489.0
2019-09-25 11:15:00,51.9,51.97,51.81,51.83,97177.0,49.1139,49.1801,49.0287,49.0476,97177.0
2019-09-25 11:20:00,51.83,51.91,51.83,51.86,59963.0,49.0476,49.1233,49.0476,49.076,59963.0
2019-09-25 11:25:00,51.87,51.89,51.72,51.75,36425.0,49.0855,49.1044,48.9435,48.9719,36425.0
2019-09-25 11:30:00,51.75,51.77,51.68,51.7,76316.0,48.9719,48.9909,48.9057,48.9246,76316.0
2019-09-25 11:35:00,51.7,51.71,51.57,51.63,38493.0,48.9246,48.9341,48.8016,48.8584,38493.0
2019-09-25 11:40:00,51.64,51.72,51.62,51.66,29321.0,48.8678,48.9435,48.8489,48.8868,29321.0
2019-09-25 11:45:00,51.67,51.68,51.58,51.6,22753.0,48.8962,48.9057,48.8111,48.83,22753.0
2019-09-25 11:50:00,51.58,51.6,51.52,51.57,57935.0,48.8111,48.83,48.7543,48.8016,57935.0
2019-09-25 11:55:00,51.57,51.59,51.49,51.56,34223.0,48.8016,48.8205,48.7259,48.7921,34223.0
2019-09-25 12:00:00,51.56,51.58,51.45,51.54,131948.0,48.7921,48.8111,48.688,48.7732,131948.0
2019-09-25 12:05:00,51.54,51.66,51.48,51.6,269083.0,48.7732,48.8868,48.7164,48.83,269083.0
2019-09-25 12:10:00,51.59,51.6,51.51,51.55,45608.0,48.8205,48.83,48.7448,48.7827,45608.0
2019-09-25 12:15:00,51.55,51.64,51.38,51.43,82160.0,48.7827,48.8678,48.6218,48.6691,82160.0
2019-09-25 12:20:00,51.44,51.58,51.41,51.57,33253.0,48.6786,48.8111,48.6502,48.8016,33253.0
2019-09-25 12:25:00,51.58,51.63,51.57,51.61,14801.0,48.8111,48.8584,48.8016,48.8394,14801.0
2019-09-25 12:30:00,51.61,51.64,51.56,51.57,16927.0,48.8394,48.8678,48.7921,48.8016,16927.0
2019-09-25 12:35:00,51.58,51.58,51.54,51.56,11866.0,48.8111,48.8111,48.7732,48.7921,11866.0
2019-09-25 12:40:00,51.57,51.57,51.51,51.55,12643.0,48.8016,48.8016,48.7448,48.7827,12643.0
2019-09-25 12:45:00,51.55,51.56,51.48,51.52,12475.0,48.7827,48.7921,48.7164,48.7543,12475.0
2019-09-25 12:50:00,51.51,51.51,51.42,51.47,22184.0,48.7448,48.7448,48.6596,48.707,22184.0
2019-09-25 12:55:00,51.48,51.54,51.42,51.49,82382.0,48.7164,48.7732,48.6596,48.7259,82382.0
2019-09-25 13:00:00,51.5,51.59,51.48,51.57,36034.0,48.7353,48.8205,48.7164,48.8016,36034.0
2019-09-25 13:05:00,51.57,51.72,51.57,51.7,50366.0,48.8016,48.9435,48.8016,48.9246,50366.0
2019-09-25 13:10:00,51.7,51.75,51.68,51.72,45639.0,48.9246,48.9719,48.9057,48.9435,45639.0
2019-09-25 13:15:00,51.71,51.74,51.68,51.69,47860.0,48.9341,48.9625,48.9057,48.9152,47860.0
2019-09-25 13:20:00,51.69,51.74,51.65,51.72,17336.0,48.9152,48.9625,48.8773,48.9435,17336.0
2019-09-25 13:25:00,51.72,51.75,51.69,51.73,15013.0,48.9435,48.9719,48.9152,48.953,15013.0
2019-09-25 13:30:00,51.73,51.79,51.69,51.73,51329.0,48.953,49.0098,48.9152,48.953,51329.0
2019-09-25 13:35:00,51.73,51.77,51.71,51.72,21190.0,48.953,48.9909,48.9341,48.9435,21190.0
2019-09-25 13:40:00,51.73,51.78,51.7,51.74,41487.0,48.953,49.0003,48.9246,48.9625,41487.0
2019-09-25 13:45:00,51.75,51.79,51.69,51.72,17613.0,48.9719,49.0098,48.9152,48.9435,17613.0
2019-09-25 13:50:00,51.71,51.82,51.71,51.82,28619.0,48.9341,49.0382,48.9341,49.0382,28619.0
2019-09-25 13:55:00,51.82,51.84,51.79,51.81,16559.0,49.0382,49.0571,49.0098,49.0287,16559.0
2019-09-25 14:00:00,51.8,51.88,51.79,51.82,34223.0,49.0192,49.095,49.0098,49.0382,34223.0
2019-09-25 14:05:00,51.83,51.89,51.81,51.88,12771.0,49.0476,49.1044,49.0287,49.095,12771.0
2019-09-25 14:10:00,51.89,51.92,51.88,51.9,14558.0,49.1044,49.1328,49.095,49.1139,14558.0
2019-09-25 14:15:00,51.9,51.91,51.87,51.88,17751.0,49.1139,49.1233,49.0855,49.095,17751.0
2019-09-25 14:20:00,51.89,51.9,51.86,51.88,13146.0,49.1044,49.1139,49.076,49.095,13146.0
2019-09-25 14:25:00,51.88,51.88,51.82,51.86,14467.0,49.095,49.095,49.0382,49.076,14467.0
2019-09-25 14:30:00,51.85,51.87,51.82,51.83,13118.0,49.0666,49.0855,49.0382,49.0476,13118.0
2019-09-25 14:35:00,51.82,51.85,51.81,51.83,16165.0,49.0382,49.0666,49.0287,49.0476,16165.0
2019-09-25 14:40:00,51.83,51.94,51.83,51.93,26951.0,49.0476,49.1517,49.0476,49.1423,26951.0
2019-09-25 14:45:00,51.94,51.95,51.92,51.93,20479.0,49.1517,49.1612,49.1328,49.1423,20479.0
2019-09-25 14:50:00,51.93,51.95,51.9,51.95,35493.0,49.1423,49.1612,49.1139,49.1612,35493.0
2019-09-25 14:55:00,51.94,51.96,51.91,51.94,12837.0,49.1517,49.1707,49.1233,49.1517,12837.0
2019-09-25 15:00:00,51.94,51.96,51.92,51.96,21032.0,49.1517,49.1707,49.1328,49.1707,21032.0
2019-09-25 15:05:00,51.96,52.04,51.96,51.99,53336.0,49.1707,49.2464,49.1707,49.199,53336.0
2019-09-25 15:10:00,52.0,52.09,52.0,52.07,55562.0,49.2085,49.2937,49.2085,49.2748,55562.0
2019-09-25 15:15:00,52.07,52.07,52.0,52.05,38123.0,49.2748,49.2748,49.2085,49.2558,38123.0
2019-09-25 15:20:00,52.05,52.06,51.99,52.0,36427.0,49.2558,49.2653,49.199,49.2085,36427.0
2019-09-25 15:25:00,52.0,52.01,51.96,51.99,43702.0,49.2085,49.218,49.1707,49.199,43702.0
2019-09-25 15:30:00,52.0,52.01,51.94,52.0,32729.0,49.2085,49.218,49.1517,49.2085,32729.0
2019-09-25 15:35:00,52.0,52.01,51.97,51.98,51729.0,49.2085,49.218,49.1801,49.1896,51729.0
2019-09-25 15:40:00,51.98,52.05,51.96,52.04,111961.0,49.1896,49.2558,49.1707,49.2464,111961.0
2019-09-25 15:45:00,52.05,52.09,52.03,52.09,70867.0,49.2558,49.2937,49.2369,49.2937,70867.0
2019-09-25 15:50:00,52.09,52.12,52.01,52.01,124543.0,49.2937,49.3221,49.218,49.218,124543.0
2019-09-25 15:55:00,52.01,52.01,51.89,51.94,303277.0,49.218,49.218,49.1044,49.1517,303277.0
2019-09-26 09:30:00,52.17,52.25,51.97,51.98,170442.0,49.3694,49.4451,49.1801,49.1896,170442.0
2019-09-26 09:35:00,51.98,52.08,51.94,52.07,44867.0,49.1896,49.2842,49.1517,49.2748,44867.0
2019-09-26 09:40:00,52.07,52.07,51.81,51.96,61909.0,49.2748,49.2748,49.0287,49.1707,61909.0
2019-09-26 09:45:00,51.98,52.02,51.94,52.01,20027.0,49.1896,49.2274,49.1517,49.218,20027.0
2019-09-26 09:50:00,51.99,52.02,51.93,51.97,40970.0,49.199,49.2274,49.1423,49.1801,40970.0
2019-09-26 09:55:00,51.96,52.05,51.86,52.0,32928.0,49.1707,49.2558,49.076,49.2085,32928.0
2019-09-26 10:00:00,52.0,52.15,51.98,52.08,80241.0,49.2085,49.3505,49.1896,49.2842,80241.0
2019-09-26 10:05:00,52.09,52.15,51.93,52.02,69511.0,49.2937,49.3505,49.1423,49.2274,69511.0
2019-09-26 10:10:00,52.02,52.15,52.02,52.08,74048.0,49.2274,49.3505,49.2274,49.2842,74048.0
2019-09-26 10:15:00,52.08,52.09,51.86,52.0,126472.0,49.2842,49.2937,49.076,49.2085,126472.0
2019-09-26 10:20:00,52.01,52.11,52.0,52.02,61427.0,49.218,49.3126,49.2085,49.2274,61427.0
2019-09-26 10:25:00,52.02,52.33,52.01,52.29,129943.0,49.2274,49.5208,49.218,49.4829,129943.0
2019-09-26 10:30:00,52.28,52.28,52.15,52.22,25277.0,49.4735,49.4735,49.3505,49.4167,25277.0
2019-09-26 10:35:00,52.22,52.41,52.2,52.39,64842.0,49.4167,49.5965,49.3978,49.5776,64842.0
2019-09-26 10:40:00,52.38,52.4,52.28,52.34,27003.0,49.5681,49.587,49.4735,49.5303,27003.0
2019-09-26 10:45:00,52.34,52.41,52.3,52.38,80765.0,49.5303,49.5965,49.4924,49.5681,80765.0
2019-09-26 10:50:00,52.38,52.45,52.35,52.43,49764.0,49.5681,49.6344,49.5397,49.6154,49764.0
2019-09-26 10:55:00,52.43,52.46,51.98,52.12,121204.0,49.6154,49.6438,49.1896,49.3221,121204.0
2019-09-26 11:00:00,52.1,52.14,51.84,51.93,57198.0,49.3031,49.341,49.0571,49.1423,57198.0
2019-09-26 11:05:00,51.93,52.02,51.89,51.94,40966.0,49.1423,49.2274,49.1044,49.1517,40966.0
2019-09-26 11:10:00,51.94,52.06,51.94,52.04,32290.0,49.1517,49.2653,49.1517,49.2464,32290.0
2019-09-26 11:15:00,52.04,52.09,51.86,51.9,36857.0,49.2464,49.2937,49.076,49.1139,36857.0
2019-09-26 11:20:00,51.89,51.95,51.85,51.89,25068.0,49.1044,49.1612,49.0666,49.1044,25068.0
2019-09-26 11:25:00,51.89,51.97,51.85,51.91,36949.0,49.1044,49.1801,49.0666,49.1233,36949.0
2019-09-26 11:30:00,51.89,52.04,51.88,52.03,40751.0,49.1044,49.2464,49.095,49.2369,40751.0
2019-09-26 11:35:00,52.07,52.21,52.07,52.2,19392.0,49.2748,49.4072,49.2748,49.3978,19392.0
2019-09-26 11:40:00,52.2,52.21,52.11,52.16,17706.0,49.3978,49.4072,49.3126,49.3599,17706.0
2019-09-26 11:45:00,52.15,52.16,52.06,52.09,19073.0,49.3505,49.3599,49.2653,49.2937,19073.0
2019-09-26 11:50:00,52.1,52.12,52.03,52.09,34722.0,49.3031,49.3221,49.2369,49.2937,34722.0
2019-09-26 11:55:00,52.1,52.16,52.1,52.14,23005.0,49.3031,49.3599,49.3031,49.341,23005.0
2019-09-26 12:00:00,52.13,52.22,52.06,52.17,22661.0,49.3315,49.4167,49.2653,49.3694,22661.0
2019-09-26 12:05:00,52.18,52.23,52.16,52.19,18356.0,49.3788,49.4262,49.3599,49.3883,18356.0
2019-09-26 12:10:00,52.18,52.19,52.15,52.17,9685.0,49.3788,49.3883,49.3505,49.3694,9685.0
2019-09-26 12:15:00,52.18,52.22,52.13,52.16,16945.0,49.3788,49.4167,49.3315,49.3599,16945.0
2019-09-26 12:20:00,52.16,52.17,52.12,52.16,26153.0,49.3599,49.3694,49.3221,49.3599,26153.0
2019-09-26 12:25:00,52.18,52.28,52.12,52.23,34443.0,49.3788,49.4735,49.3221,49.4262,34443.0
2019-09-26 12:30:00,52.22,52.23,52.15,52.18,17153.0,49.4167,49.4262,49.3505,49.3788,17153.0
2019-09-26 12:35:00,52.18,52.27,52.17,52.27,13308.0,49.3788,49.464,49.3694,49.464,13308.0
2019-09-26 12:40:00,52.26,52.27,52.14,52.17,16966.0,49.4546,49.464,49.341,49.3694,16966.0
2019-09-26 12:45:00,52.15,52.16,52.1,52.15,17635.0,49.3505,49.3599,49.3031,49.3505,17635.0
2019-09-26 12:50:00,52.15,52.15,52.04,52.08,14205.0,49.3505,49.3505,49.2464,49.2842,14205.0
2019-09-26 12:55:00,52.07,52.14,52.05,52.14,10154.0,49.2748,49.341,49.2558,49.341,10154.0
2019-09-26 13:00:00,52.15,52.17,52.12,52.16,12487.0,49.3505,49.3694,49.3221,49.3599,12487.0
2019-09-26 13:05:00,52.17,52.19,52.12,52.12,18207.0,49.3694,49.3883,49.3221,49.3221,18207.0
2019-09-26 13:10:00,52.12,52.12,52.05,52.07,19161.0,49.3221,49.3221,49.2558,49.2748,19161.0
2019-09-26 13:15:00,52.07,52.09,52.03,52.03,11889.0,49.2748,49.2937,49.2369,49.2369,11889.0
2019-09-26 13:20:00,52.03,52.04,52.0,52.01,16372.0,49.2369,49.2464,49.2085,49.218,16372.0
2019-09-26 13:25:00,52.02,52.03,51.99,52.02,15824.0,49.2274,49.2369,49.199,49.2274,15824.0
2019-09-26 13:30:00,52.02,52.05,51.97,52.0,18274.0,49.2274,49.2558,49.1801,49.2085,18274.0
2019-09-26 13:35:00,51.98,52.08,51.98,52.06,21536.0,49.1896,49.2842,49.1896,49.2653,21536.0
2019-09-26 13:40:00,52.05,52.05,52.0,52.05,21847.0,49.2558,49.2558,49.2085,49.2558,21847.0
2019-09-26 13:45:00,52.05,52.06,52.01,52.02,38051.0,49.2558,49.2653,49.218,49.2274,38051.0
2019-09-26 13:50:00,52.03,52.1,52.03,52.1,22440.0,49.2369,49.3031,49.2369,49.3031,22440.0
2019-09-26 13:55:00,52.1,52.19,52.1,52.18,45155.0,49.3031,49.3883,49.3031,49.3788,45155.0
2019-09-26 14:00:00,52.19,52.28,52.18,52.22,28905.0,49.3883,49.4735,49.3788,49.4167,28905.0
2019-09-26 14:05:00,52.23,52.31,52.2,52.3,30439.0,49.4262,49.5019,49.3978,49.4924,30439.0
2019-09-26 14:10:00,52.31,52.33,52.22,52.23,22023.0,49.5019,49.5208,49.4167,49.4262,22023.0
2019-09-26 14:15:00,52.24,52.3,52.18,52.22,46322.0,49.4356,49.4924,49.3788,49.4167,46322.0
2019-09-26 14:20:00,52.23,52.31,52.22,52.24,58942.0,49.4262,49.5019,49.4167,49.4356,58942.0
2019-09-26 14:25:00,52.24,52.24,52.16,52.19,14542.0,49.4356,49.4356,49.3599,49.3883,14542.0
2019-09-26 14:30:00,52.19,52.24,52.17,52.22,16587.0,49.3883,49.4356,49.3694,49.4167,16587.0
2019-09-26 14:35:00,52.21,52.22,52.17,52.18,20818.0,49.4072,49.4167,49.3694,49.3788,20818.0
2019-09-26 14:40:00,52.18,52.22,52.14,52.16,19364.0,49.3788,49.4167,49.341,49.3599,19364.0
2019-09-26 14:45:00,52.16,52.2,52.14,52.16,22368.0,49.3599,49.3978,49.341,49.3599,22368.0
2019-09-26 14:50:00,52.15,52.16,52.03,52.04,23556.0,49.3505,49.3599,49.2369,49.2464,23556.0
2019-09-26 14:55:00,52.05,52.08,51.97,51.98,33314.0,49.2558,49.2842,49.1801,49.1896,33314.0
2019-09-26 15:00:00,51.98,52.07,51.97,52.03,47796.0,49.1896,49.2748,49.1801,49.2369,47796.0
2019-09-26 15:05:00,52.02,52.04,51.97,52.03,38035.0,49.2274,49.2464,49.1801,49.2369,38035.0
2019-09-26 15:10:00,52.04,52.06,51.98,52.0,32737.0,49.2464,49.2653,49.1896,49.2085,32737.0
2019-09-26 15:15:00,51.99,52.05,51.97,52.02,23673.0,49.199,49.2558,49.1801,49.2274,23673.0
2019-09-26 15:20:00,52.03,52.11,52.02,52.08,32001.0,49.2369,49.3126,49.2274,49.2842,32001.0
2019-09-26 15:25:00,52.09,52.2,52.04,52.14,108340.0,49.2937,49.3978,49.2464,49.341,108340.0
2019-09-26 15:30:00,52.13,52.24,52.12,52.19,35495.0,49.3315,49.4356,49.3221,49.3883,35495.0
2019-09-26 15:35:00,52.19,52.22,52.09,52.09,66927.0,49.3883,49.4167,49.2937,49.2937,66927.0
2019-09-26 15:40:00,52.09,52.13,52.08,52.11,82846.0,49.2937,49.3315,49.2842,49.3126,82846.0
2019-09-26 15:45:00,52.1,52.15,52.1,52.12,51196.0,49.3031,49.3505,49.3031,49.3221,51196.0
2019-09-26 15:50:00,52.11,52.15,52.06,52.1,117814.0,49.3126,49.3505,49.2653,49.3031,117814.0
2019-09-26 15:55:00,52.09,52.16,52.05,52.15,350627.0,49.2937,49.3599,49.2558,49.3505,350627.0
2019-09-27 09:30:00,51.12,51.46,51.11,51.22,323455.0,48.3757,48.6975,48.3663,48.4704,323455.0
2019-09-27 09:35:00,51.23,51.39,51.1,51.24,113595.0,48.4798,48.6313,48.3568,48.4893,113595.0
2019-09-27 09:40:00,51.24,51.38,51.15,51.28,100971.0,48.4893,48.6218,48.4041,48.5272,100971.0
2019-09-27 09:45:00,51.28,51.33,51.15,51.17,101771.0,48.5272,48.5745,48.4041,48.4231,101771.0
2019-09-27 09:50:00,51.17,51.17,50.52,50.55,329061.0,48.4231,48.4231,47.808,47.8363,329061.0
2019-09-27 09:55:00,50.56,50.56,50.18,50.3,362783.0,47.8458,47.8458,47.4862,47.5998,362783.0
2019-09-27 10:00:00,50.29,50.38,50.04,50.05,267706.0,47.5903,47.6755,47.3537,47.3632,267706.0
2019-09-27 10:05:00,50.06,50.31,49.97,50.22,204387.0,47.3727,47.6092,47.2875,47.5241,204387.0
2019-09-27 10:10:00,50.23,50.37,50.15,50.27,74682.0,47.5335,47.666,47.4578,47.5714,74682.0
2019-09-27 10:15:00,50.27,50.42,50.13,50.41,127162.0,47.5714,47.7133,47.4389,47.7039,127162.0
2019-09-27 10:20:00,50.41,50.47,50.28,50.32,45935.0,47.7039,47.7606,47.5808,47.6187,45935.0
2019-09-27 10:25:00,50.32,50.32,50.22,50.28,63836.0,47.6187,47.6187,47.5241,47.5808,63836.0
2019-09-27 10:30:00,50.27,50.36,50.25,50.35,53263.0,47.5714,47.6565,47.5525,47.6471,53263.0
2019-09-27 10:35:00,50.36,50.61,50.34,50.59,92695.0,47.6565,47.8931,47.6376,47.8742,92695.0
2019-09-27 10:40:00,50.58,50.64,50.47,50.57,136722.0,47.8647,47.9215,47.7606,47.8553,136722.0
2019-09-27 10:45:00,50.57,50.59,50.43,50.52,110869.0,47.8553,47.8742,47.7228,47.808,110869.0
2019-09-27 10:50:00,50.52,50.6,50.47,50.59,45102.0,47.808,47.8837,47.7606,47.8742,45102.0
2019-09-27 10:55:00,50.59,50.68,50.58,50.66,116789.0,47.8742,47.9594,47.8647,47.9404,116789.0
2019-09-27 11:00:00,50.67,50.75,50.62,50.64,124330.0,47.9499,48.0256,47.9026,47.9215,124330.0
2019-09-27 11:05:00,50.63,50.65,50.52,50.53,102775.0,47.9121,47.931,47.808,47.8174,102775.0
2019-09-27 11:10:00,50.52,50.69,50.5,50.69,46284.0,47.808,47.9688,47.789,47.9688,46284.0
2019-09-27 11:15:00,50.69,50.7,50.54,50.56,52284.0,47.9688,47.9783,47.8269,47.8458,52284.0
2019-09-27 11:20:00,50.57,50.72,50.56,50.72,39744.0,47.8553,47.9972,47.8458,47.9972,39744.0
2019-09-27 11:25:00,50.72,50.74,50.62,50.64,32197.0,47.9972,48.0161,47.9026,47.9215,32197.0
2019-09-27 11:30:00,50.64,50.67,50.6,50.63,34260.0,47.9215,47.9499,47.8837,47.9121,34260.0
2019-09-27 11:35:00,50.64,50.66,49.92,50.11,222683.0,47.9215,47.9404,47.2402,47.42,222683.0
2019-09-27 11:40:00,50.14,50.41,50.1,50.18,67995.0,47.4484,47.7039,47.4105,47.4862,67995.0
2019-09-27 11:45:00,50.17,50.25,50.13,50.15,46032.0,47.4767,47.5525,47.4389,47.4578,46032.0
2019-09-27 11:50:00,50.15,50.15,50.05,50.1,38804.0,47.4578,47.4578,47.3632,47.4105,38804.0
2019-09-27 11:55:00,50.12,50.52,50.11,50.33,79686.0,47.4294,47.808,47.42,47.6282,79686.0
2019-09-27 12:00:00,50.32,50.34,50.16,50.2,33262.0,47.6187,47.6376,47.4673,47.5051,33262.0
2019-09-27 12:05:00,50.2,50.28,50.19,50.25,35468.0,47.5051,47.5808,47.4957,47.5525,35468.0
2019-09-27 12:10:00,50.25,50.42,50.23,50.37,27671.0,47.5525,47.7133,47.5335,47.666,27671.0
2019-09-27 12:15:00,50.37,50.43,50.19,50.21,43672.0,47.666,47.7228,47.4957,47.5146,43672.0
2019-09-27 12:20:00,50.21,50.3,50.21,50.24,23166.0,47.5146,47.5998,47.5146,47.543,23166.0
2019-09-27 12:25:00,50.25,50.25,50.17,50.23,36055.0,47.5525,47.5525,47.4767,47.5335,36055.0
2019-09-27 12:30:00,50.22,50.23,50.14,50.19,23166.0,47.5241,47.5335,47.4484,47.4957,23166.0
2019-09-27 12:35:00,50.18,50.29,50.17,50.28,40172.0,47.4862,47.5903,47.4767,47.5808,40172.0
2019-09-27 12:40:00,50.29,50.37,50.22,50.22,28389.0,47.5903,47.666,47.5241,47.5241,28389.0
2019-09-27 12:45:00,50.22,50.24,50.03,50.05,51408.0,47.5241,47.543,47.3443,47.3632,51408.0
2019-09-27 12:50:00,50.05,50.15,50.04,50.06,39238.0,47.3632,47.4578,47.3537,47.3727,39238.0
2019-09-27 12:55:00,50.05,50.1,49.94,49.95,61085.0,47.3632,47.4105,47.2591,47.2686,61085.0
2019-09-27 13:00:00,49.95,50.02,49.86,50.02,88932.0,47.2686,47.3348,47.1834,47.3348,88932.0
2019-09-27 13:05:00,50.0,50.13,50.0,50.11,31756.0,47.3159,47.4389,47.3159,47.42,31756.0
2019-09-27 13:10:00,50.1,50.12,50.04,50.09,59489.0,47.4105,47.4294,47.3537,47.401,59489.0
2019-09-27 13:15:00,50.09,50.09,49.98,50.01,50403.0,47.401,47.401,47.2969,47.3253,50403.0
2019-09-27 13:20:00,50.0,50.03,49.89,49.9,62020.0,47.3159,47.3443,47.2118,47.2212,62020.0
2019-09-27 13:25:00,49.9,49.99,49.87,49.98,92005.0,47.2212,47.3064,47.1929,47.2969,92005.0
2019-09-27 13:30:00,49.98,50.0,49.87,49.96,81842.0,47.2969,47.3159,47.1929,47.278,81842.0
2019-09-27 13:35:00,49.95,49.99,49.92,49.96,43309.0,47.2686,47.3064,47.2402,47.278,43309.0
2019-09-27 13:40:00,49.96,49.99,49.94,49.97,68945.0,47.278,47.3064,47.2591,47.2875,68945.0
2019-09-27 13:45:00,49.97,49.97,49.9,49.91,26127.0,47.2875,47.2875,47.2212,47.2307,26127.0
2019-09-27 13:50:00,49.91,49.91,49.79,49.9,59569.0,47.2307,47.2307,47.1171,47.2212,59569.0
2019-09-27 13:55:00,49.9,49.97,49.9,49.95,35975.0,47.2212,47.2875,47.2212,47.2686,35975.0
2019-09-27 14:00:00,49.96,49.96,49.83,49.87,36078.0,47.278,47.278,47.155,47.1929,36078.0
2019-09-27 14:05:00,49.87,49.9,49.81,49.81,50415.0,47.1929,47.2212,47.1361,47.1361,50415.0
2019-09-27 14:10:00,49.82,49.83,49.66,49.75,91717.0,47.1455,47.155,46.9941,47.0793,91717.0
2019-09-27 14:15:00,49.75,49.76,49.67,49.71,44099.0,47.0793,47.0888,47.0036,47.0414,44099.0
2019-09-27 14:20:00,49.71,49.77,49.63,49.64,59474.0,47.0414,47.0982,46.9657,46.9752,59474.0
2019-09-27 14:25:00,49.64,49.71,49.57,49.57,68478.0,46.9752,47.0414,46.909,46.909,68478.0
2019-09-27 14:30:00,49.57,49.63,49.53,49.61,56651.0,46.909,46.9657,46.8711,46.9468,56651.0
2019-09-27 14:35:00,49.61,49.77,49.6,49.68,73474.0,46.9468,47.0982,46.9373,47.0131,73474.0
2019-09-27 14:40:00,49.67,49.7,49.52,49.53,53959.0,47.0036,47.032,46.8616,46.8711,53959.0
2019-09-27 14:45:00,49.53,49.55,49.44,49.44,65102.0,46.8711,46.89,46.7859,46.7859,65102.0
2019-09-27 14:50:00,49.43,49.45,49.3,49.4,79937.0,46.7765,46.7954,46.6535,46.7481,79937.0
2019-09-27 14:55:00,49.4,49.4,49.23,49.25,189348.0,46.7481,46.7481,46.5872,46.6061,189348.0
2019-09-27 15:00:00,49.26,49.38,49.23,49.37,135355.0,46.6156,46.7292,46.5872,46.7197,135355.0
2019-09-27 15:05:00,49.37,49.41,49.15,49.19,142607.0,46.7197,46.7575,46.5115,46.5494,142607.0
2019-09-27 15:10:00,49.18,49.27,49.17,49.22,83238.0,46.5399,46.6251,46.5304,46.5777,83238.0
2019-09-27 15:15:00,49.22,49.45,49.2,49.4,94380.0,46.5777,46.7954,46.5588,46.7481,94380.0
2019-09-27 15:20:00,49.39,49.53,49.39,49.52,83091.0,46.7386,46.8711,46.7386,46.8616,83091.0
2019-09-27 15:25:00,49.51,49.54,49.37,49.38,117787.0,46.8522,46.8806,46.7197,46.7292,117787.0
2019-09-27 15:30:00,49.37,49.51,49.34,49.47,141918.0,46.7197,46.8522,46.6913,46.8143,141918.0
2019-09-27 15:35:00,49.46,49.49,49.28,49.38,218563.0,46.8049,46.8333,46.6345,46.7292,218563.0
2019-09-27 15:40:00,49.37,49.41,49.34,49.4,120726.0,46.7197,46.7575,46.6913,46.7481,120726.0
2019-09-27 15:45:00,49.39,49.45,49.36,49.38,171460.0,46.7386,46.7954,46.7102,46.7292,171460.0
2019-09-27 15:50:00,49.37,49.56,49.37,49.5,269082.0,46.7197,46.8995,46.7197,46.8427,269082.0
2019-09-27 15:55:00,49.5,49.5,49.32,49.42,1073944.0,46.8427,46.8427,46.6724,46.767,1073944.0
2019-09-30 09:30:00,49.75,49.79,49.41,49.58,169599.0,47.0793,47.1171,46.7575,46.9184,169599.0
2019-09-30 09:35:00,49.61,49.72,49.46,49.54,47873.0,46.9468,47.0509,46.8049,46.8806,47873.0
2019-09-30 09:40:00,49.57,49.73,49.55,49.57,134696.0,46.909,47.0604,46.89,46.909,134696.0
2019-09-30 09:45:00,49.56,49.58,49.26,49.49,157585.0,46.8995,46.9184,46.6156,46.8333,157585.0
2019-09-30 09:50:00,49.52,49.7,49.51,49.6,44745.0,46.8616,47.032,46.8522,46.9373,44745.0
2019-09-30 09:55:00,49.62,49.7,49.55,49.62,52277.0,46.9563,47.032,46.89,46.9563,52277.0
2019-09-30 10:00:00,49.62,49.71,49.61,49.64,72872.0,46.9563,47.0414,46.9468,46.9752,72872.0
2019-09-30 10:05:00,49.64,49.65,49.56,49.6,43589.0,46.9752,46.9847,46.8995,46.9373,43589.0
2019-09-30 10:10:00,49.6,49.7,49.54,49.69,28933.0,46.9373,47.032,46.8806,47.0225,28933.0
2019-09-30 10:15:00,49.7,49.73,49.64,49.64,45241.0,47.032,47.0604,46.9752,46.9752,45241.0
2019-09-30 10:20:00,49.64,49.66,49.57,49.64,70521.0,46.9752,46.9941,46.909,46.9752,70521.0
2019-09-30 10:25:00,49.65,49.71,49.62,49.71,25183.0,46.9847,47.0414,46.9563,47.0414,25183.0
2019-09-30 10:30:00,49.71,49.78,49.68,49.74,54726.0,47.0414,47.1077,47.0131,47.0698,54726.0
2019-09-30 10:35:00,49.73,49.83,49.72,49.82,43618.0,47.0604,47.155,47.0509,47.1455,43618.0
2019-09-30 10:40:00,49.82,49.86,49.69,49.74,33401.0,47.1455,47.1834,47.0225,47.0698,33401.0
2019-09-30 10:45:00,49.73,49.78,49.72,49.76,30810.0,47.0604,47.1077,47.0509,47.0888,30810.0
2019-09-30 10:50:00,49.76,49.83,49.75,49.82,38641.0,47.0888,47.155,47.0793,47.1455,38641.0
2019-09-30 10:55:00,49.82,49.89,49.79,49.86,142074.0,47.1455,47.2118,47.1171,47.1834,142074.0
2019-09-30 11:00:00,49.87,49.93,49.81,49.82,107502.0,47.1929,47.2496,47.1361,47.1455,107502.0
2019-09-30 11:05:00,49.81,49.9,49.78,49.9,32967.0,47.1361,47.2212,47.1077,47.2212,32967.0
2019-09-30 11:10:00,49.9,49.9,49.8,49.82,42491.0,47.2212,47.2212,47.1266,47.1455,42491.0
2019-09-30 11:15:00,49.82,49.97,49.81,49.92,31488.0,47.1455,47.2875,47.1361,47.2402,31488.0
2019-09-30 11:20:00,49.91,49.96,49.9,49.94,27018.0,47.2307,47.278,47.2212,47.2591,27018.0
2019-09-30 11:25:00,49.95,50.04,49.94,50.03,46397.0,47.2686,47.3537,47.2591,47.3443,46397.0
2019-09-30 11:30:00,50.03,50.08,50.0,50.02,28669.0,47.3443,47.3916,47.3159,47.3348,28669.0
2019-09-30 11:35:00,50.01,50.01,49.86,49.87,46153.0,47.3253,47.3253,47.1834,47.1929,46153.0
2019-09-30 11:40:00,49.88,49.94,49.84,49.84,28757.0,47.2023,47.2591,47.1645,47.1645,28757.0
2019-09-30 11:45:00,49.84,49.92,49.84,49.85,55539.0,47.1645,47.2402,47.1645,47.1739,55539.0
2019-09-30 11:50:00,49.86,49.92,49.85,49.91,30083.0,47.1834,47.2402,47.1739,47.2307,30083.0
2019-09-30 11:55:00,49.91,49.99,49.89,49.97,28634.0,47.2307,47.3064,47.2118,47.2875,28634.0
2019-09-30 12:00:00,49.97,50.04,49.97,50.01,41438.0,47.2875,47.3537,47.2875,47.3253,41438.0
2019-09-30 12:05:00,50.01,50.01,49.95,49.99,24882.0,47.3253,47.3253,47.2686,47.3064,24882.0
2019-09-30 12:10:00,49.99,50.08,49.98,50.06,24021.0,47.3064,47.3916,47.2969,47.3727,24021.0
2019-09-30 12:15:00,50.06,50.14,50.05,50.13,22597.0,47.3727,47.4484,47.3632,47.4389,22597.0
2019-09-30 12:20:00,50.13,50.16,50.11,50.16,27255.0,47.4389,47.4673,47.42,47.4673,27255.0
2019-09-30 12:25:00,50.16,50.22,50.15,50.16,33149.0,47.4673,47.5241,47.4578,47.4673,33149.0
2019-09-30 12:30:00,50.17,50.21,50.16,50.16,29092.0,47.4767,47.5146,47.4673,47.4673,29092.0
2019-09-30 12:35:00,50.17,50.19,50.15,50.16,16847.0,47.4767,47.4957,47.4578,47.4673,16847.0
2019-09-30 12:40:00,50.16,50.21,50.15,50.18,31644.0,47.4673,47.5146,47.4578,47.4862,31644.0
2019-09-30 12:45:00,50.18,50.19,50.14,50.17,22721.0,47.4862,47.4957,47.4484,47.4767,22721.0
2019-09-30 12:50:00,50.18,50.19,50.09,50.1,260255.0,47.4862,47.4957,47.401,47.4105,260255.0
2019-09-30 12:55:00,50.1,50.11,50.05,50.08,24346.0,47.4105,47.42,47.3632,47.3916,24346.0
2019-09-30 13:00:00,50.08,50.12,50.07,50.1,24007.0,47.3916,47.4294,47.3821,47.4105,24007.0
2019-09-30 13:05:00,50.1,50.12,50.06,50.06,12210.0,47.4105,47.4294,47.3727,47.3727,12210.0
2019-09-30 13:10:00,50.07,50.11,50.06,50.06,18915.0,47.3821,47.42,47.3727,47.3727,18915.0
2019-09-30 13:15:00,50.07,50.08,50.03,50.04,15441.0,47.3821,47.3916,47.3443,47.3537,15441.0
2019-09-30 13:20:00,50.05,50.07,50.01,50.02,24065.0,47.3632,47.3821,47.3253,47.3348,24065.0
2019-09-30 13:25:00,50.02,50.02,49.97,49.97,18650.0,47.3348,47.3348,47.2875,47.2875,18650.0
2019-09-30 13:30:00,49.98,50.03,49.96,50.0,48012.0,47.2969,47.3443,47.278,47.3159,48012.0
2019-09-30 13:35:00,49.99,50.0,49.95,49.95,38167.0,47.3064,47.3159,47.2686,47.2686,38167.0
2019-09-30 13:40:00,49.95,49.98,49.94,49.95,22638.0,47.2686,47.2969,47.2591,47.2686,22638.0
2019-09-30 13:45:00,49.95,50.03,49.94,50.02,29125.0,47.2686,47.3443,47.2591,47.3348,29125.0
2019-09-30 13:50:00,50.02,50.05,49.96,49.96,49631.0,47.3348,47.3632,47.278,47.278,49631.0
2019-09-30 13:55:00,49.96,49.97,49.94,49.97,18691.0,47.278,47.2875,47.2591,47.2875,18691.0
2019-09-30 14:00:00,49.97,50.0,49.96,49.98,19557.0,47.2875,47.3159,47.278,47.2969,19557.0
2019-09-30 14:05:00,49.98,50.01,49.96,50.01,29270.0,47.2969,47.3253,47.278,47.3253,29270.0
2019-09-30 14:10:00,50.01,50.02,49.95,49.98,39536.0,47.3253,47.3348,47.2686,47.2969,39536.0
2019-09-30 14:15:00,49.99,50.07,49.99,50.03,25331.0,47.3064,47.3821,47.3064,47.3443,25331.0
2019-09-30 14:20:00,50.04,50.05,49.99,50.02,21118.0,47.3537,47.3632,47.3064,47.3348,21118.0
2019-09-30 14:25:00,50.01,50.03,49.99,50.0,26937.0,47.3253,47.3443,47.3064,47.3159,26937.0
2019-09-30 14:30:00,49.99,50.02,49.97,49.99,24932.0,47.3064,47.3348,47.2875,47.3064,24932.0
2019-09-30 14:35:00,50.0,50.0,49.93,49.94,24200.0,47.3159,47.3159,47.2496,47.2591,24200.0
2019-09-30 14:40:00,49.94,49.99,49.88,49.99,44223.0,47.2591,47.3064,47.2023,47.3064,44223.0
2019-09-30 14:45:00,49.99,50.01,49.97,49.99,19334.0,47.3064,47.3253,47.2875,47.3064,19334.0
2019-09-30 14:50:00,49.99,50.06,49.96,49.98,182805.0,47.3064,47.3727,47.278,47.2969,182805.0
2019-09-30 14:55:00,49.97,49.99,49.9,49.91,28852.0,47.2875,47.3064,47.2212,47.2307,28852.0
2019-09-30 15:00:00,49.91,49.92,49.83,49.84,35895.0,47.2307,47.2402,47.155,47.1645,35895.0
2019-09-30 15:05:00,49.83,49.94,49.83,49.91,26868.0,47.155,47.2591,47.155,47.2307,26868.0
2019-09-30 15:10:00,49.92,49.94,49.89,49.91,36709.0,47.2402,47.2591,47.2118,47.2307,36709.0
2019-09-30 15:15:00,49.92,49.97,49.92,49.92,37220.0,47.2402,47.2875,47.2402,47.2402,37220.0
2019-09-30 15:20:00,49.92,49.92,49.86,49.89,87542.0,47.2402,47.2402,47.1834,47.2118,87542.0
2019-09-30 15:25:00,49.89,49.91,49.84,49.9,60149.0,47.2118,47.2307,47.1645,47.2212,60149.0
2019-09-30 15:30:00,49.9,49.91,49.77,49.78,86823.0,47.2212,47.2307,47.0982,47.1077,86823.0
2019-09-30 15:35:00,49.78,49.78,49.69,49.75,185279.0,47.1077,47.1077,47.0225,47.0793,185279.0
2019-09-30 15:40:00,49.74,49.83,49.74,49.8,80269.0,47.0698,47.155,47.0698,47.1266,80269.0
2019-09-30 15:45:00,49.8,49.83,49.7,49.75,143878.0,47.1266,47.155,47.032,47.0793,143878.0
2019-09-30 15:50:00,49.74,49.8,49.72,49.73,184033.0,47.0698,47.1266,47.0509,47.0604,184033.0
2019-09-30 15:55:00,49.73,49.95,49.71,49.9,774084.0,47.0604,47.2686,47.0414,47.2212,774084.0
2019-10-01 09:30:00,50.39,50.83,50.36,50.72,157618.0,47.6849,48.1013,47.6565,47.9972,157618.0
2019-10-01 09:35:00,50.73,50.88,50.69,50.86,84435.0,48.0067,48.1486,47.9688,48.1297,84435.0
2019-10-01 09:40:00,50.86,50.95,50.81,50.89,62268.0,48.1297,48.2149,48.0824,48.1581,62268.0
2019-10-01 09:45:00,50.9,51.0,50.88,50.97,148897.0,48.1676,48.2622,48.1486,48.2338,148897.0
2019-10-01 09:50:00,50.99,51.0,50.91,50.98,136178.0,48.2527,48.2622,48.177,48.2433,136178.0
2019-10-01 09:55:00,50.98,51.0,50.88,50.89,101705.0,48.2433,48.2622,48.1486,48.1581,101705.0
2019-10-01 10:00:00,50.88,50.89,50.57,50.71,145088.0,48.1486,48.1581,47.8553,47.9878,145088.0
2019-10-01 10:05:00,50.72,50.72,50.56,50.58,107839.0,47.9972,47.9972,47.8458,47.8647,107839.0
2019-10-01 10:10:00,50.57,50.69,50.46,50.58,96578.0,47.8553,47.9688,47.7512,47.8647,96578.0
2019-10-01 10:15:00,50.59,50.69,50.52,50.53,84755.0,47.8742,47.9688,47.808,47.8174,84755.0
2019-10-01 10:20:00,50.51,50.6,50.43,50.56,80524.0,47.7985,47.8837,47.7228,47.8458,80524.0
2019-10-01 10:25:00,50.55,50.66,50.51,50.64,67107.0,47.8363,47.9404,47.7985,47.9215,67107.0
2019-10-01 10:30:00,50.64,50.68,50.58,50.61,96373.0,47.9215,47.9594,47.8647,47.8931,96373.0
2019-10-01 10:35:00,50.63,50.65,50.54,50.65,53720.0,47.9121,47.931,47.8269,47.931,53720.0
2019-10-01 10:40:00,50.65,50.69,50.48,50.49,104693.0,47.931,47.9688,47.7701,47.7796,104693.0
2019-10-01 10:45:00,50.5,50.58,50.42,50.42,45169.0,47.789,47.8647,47.7133,47.7133,45169.0
2019-10-01 10:50:00,50.4,50.5,50.36,50.47,38781.0,47.6944,47.789,47.6565,47.7606,38781.0
2019-10-01 10:55:00,50.47,50.48,50.34,50.34,42244.0,47.7606,47.7701,47.6376,47.6376,42244.0
2019-10-01 11:00:00,50.33,50.35,50.22,50.29,57243.0,47.6282,47.6471,47.5241,47.5903,57243.0
2019-10-01 11:05:00,50.29,50.34,50.24,50.33,129866.0,47.5903,47.6376,47.543,47.6282,129866.0
2019-10-01 11:10:00,50.33,50.35,50.25,50.28,49592.0,47.6282,47.6471,47.5525,47.5808,49592.0
2019-10-01 11:15:00,50.27,50.29,50.22,50.26,46008.0,47.5714,47.5903,47.5241,47.5619,46008.0
2019-10-01 11:20:00,50.26,50.47,50.24,50.43,41387.0,47.5619,47.7606,47.543,47.7228,41387.0
2019-10-01 11:25:00,50.43,50.49,50.38,50.46,28754.0,47.7228,47.7796,47.6755,47.7512,28754.0
2019-10-01 11:30:00,50.46,50.48,50.41,50.43,34687.0,47.7512,47.7701,47.7039,47.7228,34687.0
2019-10-01 11:35:00,50.43,50.45,50.36,50.39,27919.0,47.7228,47.7417,47.6565,47.6849,27919.0
2019-10-01 11:40:00,50.39,50.41,50.25,50.33,50204.0,47.6849,47.7039,47.5525,47.6282,50204.0
2019-10-01 11:45:00,50.32,50.34,50.25,50.26,47444.0,47.6187,47.6376,47.5525,47.5619,47444.0
2019-10-01 11:50:00,50.25,50.3,50.23,50.26,35950.0,47.5525,47.5998,47.5335,47.5619,35950.0
2019-10-01 11:55:00,50.27,50.32,50.21,50.25,43746.0,47.5714,47.6187,47.5146,47.5525,43746.0
2019-10-01 12:00:00,50.25,50.26,50.15,50.16,41263.0,47.5525,47.5619,47.4578,47.4673,41263.0
2019-10-01 12:05:00,50.16,50.17,50.06,50.11,85020.0,47.4673,47.4767,47.3727,47.42,85020.0
2019-10-01 12:10:00,50.11,50.12,50.03,50.05,40197.0,47.42,47.4294,47.3443,47.3632,40197.0
2019-10-01 12:15:00,50.04,50.12,50.03,50.11,60473.0,47.3537,47.4294,47.3443,47.42,60473.0
2019-10-01 12:20:00,50.1,50.22,50.1,50.13,38603.0,47.4105,47.5241,47.4105,47.4389,38603.0
2019-10-01 12:25:00,50.12,50.21,50.1,50.12,33934.0,47.4294,47.5146,47.4105,47.4294,33934.0
2019-10-01 12:30:00,50.12,50.14,50.1,50.11,22207.0,47.4294,47.4484,47.4105,47.42,22207.0
2019-10-01 12:35:00,50.11,50.16,50.06,50.06,60047.0,47.42,47.4673,47.3727,47.3727,60047.0
2019-10-01 12:40:00,50.05,50.15,50.05,50.12,36271.0,47.3632,47.4578,47.3632,47.4294,36271.0
2019-10-01 12:45:00,50.12,50.14,50.06,50.07,24333.0,47.4294,47.4484,47.3727,47.3821,24333.0
2019-10-01 12:50:00,50.07,50.11,50.02,50.03,22629.0,47.3821,47.42,47.3348,47.3443,22629.0
2019-10-01 12:55:00,50.02,50.09,50.01,50.04,30217.0,47.3348,47.401,47.3253,47.3537,30217.0
2019-10-01 13:00:00,50.02,50.03,49.96,49.99,42576.0,47.3348,47.3443,47.278,47.3064,42576.0
2019-10-01 13:05:00,49.98,49.99,49.87,49.9,47102.0,47.2969,47.3064,47.1929,47.2212,47102.0
2019-10-01 13:10:00,49.89,49.93,49.84,49.84,33919.0,47.2118,47.2496,47.1645,47.1645,33919.0
2019-10-01 13:15:00,49.84,49.88,49.83,49.84,33436.0,47.1645,47.2023,47.155,47.1645,33436.0
2019-10-01 13:20:00,49.85,49.86,49.79,49.84,60209.0,47.1739,47.1834,47.1171,47.1645,60209.0
2019-10-01 13:25:00,49.85,50.01,49.85,49.98,75422.0,47.1739,47.3253,47.1739,47.2969,75422.0
2019-10-01 13:30:00,49.98,49.98,49.83,49.86,79144.0,47.2969,47.2969,47.155,47.1834,79144.0
2019-10-01 13:35:00,49.86,49.89,49.81,49.86,63941.0,47.1834,47.2118,47.1361,47.1834,63941.0
2019-10-01 13:40:00,49.87,49.9,49.81,49.88,130738.0,47.1929,47.2212,47.1361,47.2023,130738.0
2019-10-01 13:45:00,49.86,49.91,49.85,49.89,49583.0,47.1834,47.2307,47.1739,47.2118,49583.0
2019-10-01 13:50:00,49.89,49.92,49.82,49.87,76953.0,47.2118,47.2402,47.1455,47.1929,76953.0
2019-10-01 13:55:00,49.86,49.87,49.78,49.81,32184.0,47.1834,47.1929,47.1077,47.1361,32184.0
2019-10-01 14:00:00,49.82,49.97,49.77,49.96,40618.0,47.1455,47.2875,47.0982,47.278,40618.0
2019-10-01 14:05:00,49.96,49.97,49.88,49.91,61741.0,47.278,47.2875,47.2023,47.2307,61741.0
2019-10-01 14:10:00,49.91,50.05,49.91,50.02,89746.0,47.2307,47.3632,47.2307,47.3348,89746.0
2019-10-01 14:15:00,50.01,50.03,49.95,49.99,30282.0,47.3253,47.3443,47.2686,47.3064,30282.0
2019-10-01 14:20:00,50.0,50.06,49.98,49.99,46497.0,47.3159,47.3727,47.2969,47.3064,46497.0
2019-10-01 14:25:00,50.0,50.17,50.0,50.16,67831.0,47.3159,47.4767,47.3159,47.4673,67831.0
2019-10-01 14:30:00,50.17,50.27,50.11,50.27,118865.0,47.4767,47.5714,47.42,47.5714,118865.0
2019-10-01 14:35:00,50.28,50.29,50.13,50.18,26523.0,47.5808,47.5903,47.4389,47.4862,26523.0
2019-10-01 14:40:00,50.18,50.23,50.16,50.2,31477.0,47.4862,47.5335,47.4673,47.5051,31477.0
2019-10-01 14:45:00,50.21,50.28,50.17,50.2,37272.0,47.5146,47.5808,47.4767,47.5051,37272.0
2019-10-01 14:50:00,50.2,50.25,50.18,50.22,29872.0,47.5051,47.5525,47.4862,47.5241,29872.0
2019-10-01 14:55:00,50.22,50.27,50.2,50.27,51400.0,47.5241,47.5714,47.5051,47.5714,51400.0
2019-10-01 15:00:00,50.26,50.31,50.22,50.26,33159.0,47.5619,47.6092,47.5241,47.5619,33159.0
2019-10-01 15:05:00,50.27,50.39,50.23,50.38,77184.0,47.5714,47.6849,47.5335,47.6755,77184.0
2019-10-01 15:10:00,50.38,50.38,50.26,50.29,53825.0,47.6755,47.6755,47.5619,47.5903,53825.0
2019-10-01 15:15:00,50.29,50.35,50.26,50.34,48722.0,47.5903,47.6471,47.5619,47.6376,48722.0
2019-10-01 15:20:00,50.33,50.35,50.31,50.34,41292.0,47.6282,47.6471,47.6092,47.6376,41292.0
2019-10-01 15:25:00,50.34,50.4,50.32,50.4,53895.0,47.6376,47.6944,47.6187,47.6944,53895.0
2019-10-01 15:30:00,50.39,50.4,50.23,50.28,79629.0,47.6849,47.6944,47.5335,47.5808,79629.0
2019-10-01 15:35:00,50.28,50.29,50.17,50.21,57873.0,47.5808,47.5903,47.4767,47.5146,57873.0
2019-10-01 15:40:00,50.21,50.21,50.15,50.21,49831.0,47.5146,47.5146,47.4578,47.5146,49831.0
2019-10-01 15:45:00,50.21,50.22,50.1,50.16,134997.0,47.5146,47.5241,47.4105,47.4673,134997.0
2019-10-01 15:50:00,50.16,50.18,50.13,50.18,152501.0,47.4673,47.4862,47.4389,47.4862,152501.0
2019-10-01 15:55:00,50.17,50.18,49.99,49.99,775531.0,47.4767,47.4862,47.3064,47.3064,775531.0
2019-10-02 09:30:00,49.38,49.62,49.26,49.42,206602.0,46.7292,46.9563,46.6156,46.767,206602.0
2019-10-02 09:35:00,49.42,49.51,49.25,49.38,84708.0,46.767,46.8522,46.6061,46.7292,84708.0
2019-10-02 09:40:00,49.37,49.52,49.33,49.44,75715.0,46.7197,46.8616,46.6818,46.7859,75715.0
2019-10-02 09:45:00,49.44,49.55,49.35,49.48,75439.0,46.7859,46.89,46.7008,46.8238,75439.0
2019-10-02 09:50:00,49.47,49.5,49.38,49.45,57987.0,46.8143,46.8427,46.7292,46.7954,57987.0
2019-10-02 09:55:00,49.44,49.52,49.41,49.5,60596.0,46.7859,46.8616,46.7575,46.8427,60596.0
2019-10-02 10:00:00,49.5,49.5,49.27,49.36,143025.0,46.8427,46.8427,46.6251,46.7102,143025.0
2019-10-02 10:05:00,49.36,49.61,49.36,49.55,148227.0,46.7102,46.9468,46.7102,46.89,148227.0
2019-10-02 10:10:00,49.55,49.79,49.54,49.78,70472.0,46.89,47.1171,46.8806,47.1077,70472.0
2019-10-02 10:15:00,49.78,49.8,49.77,49.8,74847.0,47.1077,47.1266,47.0982,47.1266,74847.0
2019-10-02 10:20:00,49.8,49.8,49.68,49.75,71188.0,47.1266,47.1266,47.0131,47.0793,71188.0
2019-10-02 10:25:00,49.74,49.88,49.73,49.84,121296.0,47.0698,47.2023,47.0604,47.1645,121296.0
2019-10-02 10:30:00,49.82,49.82,49.5,49.52,96020.0,47.1455,47.1455,46.8427,46.8616,96020.0
2019-10-02 10:35:00,49.52,49.62,49.47,49.54,42914.0,46.8616,46.9563,46.8143,46.8806,42914.0
2019-10-02 10:40:00,49.54,49.59,49.44,49.52,66809.0,46.8806,46.9279,46.7859,46.8616,66809.0
2019-10-02 10:45:00,49.51,49.55,49.37,49.38,76730.0,46.8522,46.89,46.7197,46.7292,76730.0
2019-10-02 10:50:00,49.38,49.7,49.35,49.69,64008.0,46.7292,47.032,46.7008,47.0225,64008.0
2019-10-02 10:55:00,49.68,49.72,49.59,49.62,52536.0,47.0131,47.0509,46.9279,46.9563,52536.0
2019-10-02 11:00:00,49.63,49.72,49.57,49.66,64666.0,46.9657,47.0509,46.909,46.9941,64666.0
2019-10-02 11:05:00,49.66,49.71,49.63,49.68,32771.0,46.9941,47.0414,46.9657,47.0131,32771.0
2019-10-02 11:10:00,49.67,49.67,49.52,49.58,40447.0,47.0036,47.0036,46.8616,46.9184,40447.0
2019-10-02 11:15:00,49.58,49.64,49.52,49.6,52922.0,46.9184,46.9752,46.8616,46.9373,52922.0
2019-10-02 11:20:00,49.6,49.65,49.47,49.55,29242.0,46.9373,46.9847,46.8143,46.89,29242.0
2019-10-02 11:25:00,49.56,49.57,49.41,49.49,48014.0,46.8995,46.909,46.7575,46.8333,48014.0
2019-10-02 11:30:00,49.49,49.53,49.37,49.38,79383.0,46.8333,46.8711,46.7197,46.7292,79383.0
2019-10-02 11:35:00,49.39,49.48,49.3,49.46,65386.0,46.7386,46.8238,46.6535,46.8049,65386.0
2019-10-02 11:40:00,49.45,49.49,49.41,49.44,53520.0,46.7954,46.8333,46.7575,46.7859,53520.0
2019-10-02 11:45:00,49.44,49.49,49.34,49.37,45084.0,46.7859,46.8333,46.6913,46.7197,45084.0
2019-10-02 11:50:00,49.38,49.49,49.36,49.47,34747.0,46.7292,46.8333,46.7102,46.8143,34747.0
2019-10-02 11:55:00,49.47,49.57,49.46,49.56,41710.0,46.8143,46.909,46.8049,46.8995,41710.0
2019-10-02 12:00:00,49.56,49.56,49.5,49.55,46255.0,46.8995,46.8995,46.8427,46.89,46255.0
2019-10-02 12:05:00,49.55,49.61,49.52,49.59,40060.0,46.89,46.9468,46.8616,46.9279,40060.0
2019-10-02 12:10:00,49.59,49.63,49.54,49.61,65038.0,46.9279,46.9657,46.8806,46.9468,65038.0
2019-10-02 12:15:00,49.6,49.63,49.56,49.61,57168.0,46.9373,46.9657,46.8995,46.9468,57168.0
2019-10-02 12:20:00,49.63,49.64,49.5,49.51,33873.0,46.9657,46.9752,46.8427,46.8522,33873.0
2019-10-02 12:25:00,49.5,49.51,49.41,49.41,18167.0,46.8427,46.8522,46.7575,46.7575,18167.0
2019-10-02 12:30:00,49.42,49.46,49.39,49.42,28915.0,46.767,46.8049,46.7386,46.767,28915.0
2019-10-02 12:35:00,49.42,49.43,49.37,49.39,30599.0,46.767,46.7765,46.7197,46.7386,30599.0
2019-10-02 12:40:00,49.39,49.41,49.32,49.38,96627.0,46.7386,46.7575,46.6724,46.7292,96627.0
2019-10-02 12:45:00,49.37,49.37,49.25,49.27,33096.0,46.7197,46.7197,46.6061,46.6251,33096.0
2019-10-02 12:50:00,49.26,49.27,49.21,49.26,39906.0,46.6156,46.6251,46.5683,46.6156,39906.0
2019-10-02 12:55:00,49.25,49.32,49.22,49.32,46580.0,46.6061,46.6724,46.5777,46.6724,46580.0
2019-10-02 13:00:00,49.32,49.35,49.26,49.33,28757.0,46.6724,46.7008,46.6156,46.6818,28757.0
2019-10-02 13:05:00,49.32,49.39,49.29,49.38,43714.0,46.6724,46.7386,46.644,46.7292,43714.0
2019-10-02 13:10:00,49.38,49.5,49.36,49.41,66135.0,46.7292,46.8427,46.7102,46.7575,66135.0
2019-10-02 13:15:00,49.42,49.43,49.35,49.38,35070.0,46.767,46.7765,46.7008,46.7292,35070.0
2019-10-02 13:20:00,49.38,49.4,49.35,49.36,18438.0,46.7292,46.7481,46.7008,46.7102,18438.0
2019-10-02 13:25:00,49.37,49.5,49.36,49.47,26864.0,46.7197,46.8427,46.7102,46.8143,26864.0
2019-10-02 13:30:00,49.47,49.47,49.35,49.37,43238.0,46.8143,46.8143,46.7008,46.7197,43238.0
2019-10-02 13:35:00,49.37,49.46,49.35,49.46,35670.0,46.7197,46.8049,46.7008,46.8049,35670.0
2019-10-02 13:40:00,49.46,49.48,49.43,49.46,27206.0,46.8049,46.8238,46.7765,46.8049,27206.0
2019-10-02 13:45:00,49.46,49.47,49.38,49.39,33721.0,46.8049,46.8143,46.7292,46.7386,33721.0
2019-10-02 13:50:00,49.38,49.42,49.36,49.42,10972.0,46.7292,46.767,46.7102,46.767,10972.0
2019-10-02 13:55:00,49.41,49.48,49.38,49.48,33843.0,46.7575,46.8238,46.7292,46.8238,33843.0
2019-10-02 14:00:00,49.47,49.51,49.35,49.46,69331.0,46.8143,46.8522,46.7008,46.8049,69331.0
2019-10-02 14:05:00,49.46,49.48,49.32,49.37,108127.0,46.8049,46.8238,46.6724,46.7197,108127.0
2019-10-02 14:10:00,49.37,49.4,49.31,49.37,50059.0,46.7197,46.7481,46.6629,46.7197,50059.0
2019-10-02 14:15:00,49.38,49.51,49.38,49.5,41791.0,46.7292,46.8522,46.7292,46.8427,41791.0
2019-10-02 14:20:00,49.5,49.56,49.49,49.52,35130.0,46.8427,46.8995,46.8333,46.8616,35130.0
2019-10-02 14:25:00,49.52,49.53,49.45,49.5,41702.0,46.8616,46.8711,46.7954,46.8427,41702.0
2019-10-02 14:30:00,49.51,49.52,49.47,49.51,30339.0,46.8522,46.8616,46.8143,46.8522,30339.0
2019-10-02 14:35:00,49.52,49.53,49.45,49.48,30362.0,46.8616,46.8711,46.7954,46.8238,30362.0
2019-10-02 14:40:00,49.49,49.56,49.47,49.53,31284.0,46.8333,46.8995,46.8143,46.8711,31284.0
2019-10-02 14:45:00,49.52,49.6,49.5,49.56,55011.0,46.8616,46.9373,46.8427,46.8995,55011.0
2019-10-02 14:50:00,49.55,49.6,49.53,49.55,24722.0,46.89,46.9373,46.8711,46.89,24722.0
2019-10-02 14:55:00,49.55,49.57,49.51,49.53,29925.0,46.89,46.909,46.8522,46.8711,29925.0
2019-10-02 15:00:00,49.54,49.57,49.41,49.43,48597.0,46.8806,46.909,46.7575,46.7765,48597.0
2019-10-02 15:05:00,49.43,49.49,49.41,49.44,46152.0,46.7765,46.8333,46.7575,46.7859,46152.0
2019-10-02 15:10:00,49.45,49.57,49.45,49.53,45668.0,46.7954,46.909,46.7954,46.8711,45668.0
2019-10-02 15:15:00,49.54,49.57,49.51,49.52,44552.0,46.8806,46.909,46.8522,46.8616,44552.0
2019-10-02 15:20:00,49.52,49.6,49.49,49.55,60264.0,46.8616,46.9373,46.8333,46.89,60264.0
2019-10-02 15:25:00,49.55,49.57,49.43,49.45,71888.0,46.89,46.909,46.7765,46.7954,71888.0
2019-10-02 15:30:00,49.45,49.53,49.39,49.52,63296.0,46.7954,46.8711,46.7386,46.8616,63296.0
2019-10-02 15:35:00,49.51,49.54,49.44,49.45,75433.0,46.8522,46.8806,46.7859,46.7954,75433.0
2019-10-02 15:40:00,49.46,49.53,49.44,49.48,50501.0,46.8049,46.8711,46.7859,46.8238,50501.0
2019-10-02 15:45:00,49.49,49.5,49.38,49.38,59877.0,46.8333,46.8427,46.7292,46.7292,59877.0
2019-10-02 15:50:00,49.39,49.5,49.33,49.5,98495.0,46.7386,46.8427,46.6818,46.8427,98495.0
2019-10-02 15:55:00,49.49,49.49,49.4,49.46,235817.0,46.8333,46.8333,46.7481,46.8049,235817.0
2019-10-03 09:30:00,49.42,49.66,49.31,49.61,146224.0,46.767,46.9941,46.6629,46.9468,146224.0
2019-10-03 09:35:00,49.59,49.67,49.5,49.55,35556.0,46.9279,47.0036,46.8427,46.89,35556.0
2019-10-03 09:40:00,49.57,49.57,49.36,49.45,37227.0,46.909,46.909,46.7102,46.7954,37227.0
2019-10-03 09:45:00,49.46,49.71,49.46,49.55,74597.0,46.8049,47.0414,46.8049,46.89,74597.0
2019-10-03 09:50:00,49.56,49.58,49.44,49.48,58313.0,46.8995,46.9184,46.7859,46.8238,58313.0
2019-10-03 09:55:00,49.48,49.55,49.46,49.47,87513.0,46.8238,46.89,46.8049,46.8143,87513.0
2019-10-03 10:00:00,49.47,49.48,48.92,48.97,235553.0,46.8143,46.8238,46.2939,46.3412,235553.0
2019-10-03 10:05:00,48.96,48.99,48.81,48.89,45977.0,46.3317,46.3601,46.1898,46.2655,45977.0
2019-10-03 10:10:00,48.87,48.97,48.78,48.93,80244.0,46.2465,46.3412,46.1614,46.3033,80244.0
2019-10-03 10:15:00,48.91,49.05,48.82,49.04,68261.0,46.2844,46.4169,46.1992,46.4074,68261.0
2019-10-03 10:20:00,49.01,49.1,48.97,49.03,52187.0,46.379,46.4642,46.3412,46.3979,52187.0
2019-10-03 10:25:00,49.03,49.28,48.98,49.17,89873.0,46.3979,46.6345,46.3506,46.5304,89873.0
2019-10-03 10:30:00,49.17,49.17,48.97,49.08,75809.0,46.5304,46.5304,46.3412,46.4453,75809.0
2019-10-03 10:35:00,49.09,49.21,49.02,49.14,59049.0,46.4547,46.5683,46.3885,46.502,59049.0
2019-10-03 10:40:00,49.13,49.16,49.0,49.03,27918.0,46.4926,46.521,46.3696,46.3979,27918.0
2019-10-03 10:45:00,49.01,49.15,48.9,48.96,28335.0,46.379,46.5115,46.2749,46.3317,28335.0
2019-10-03 10:50:00,48.98,49.01,48.88,48.9,23176.0,46.3506,46.379,46.256,46.2749,23176.0
2019-10-03 10:55:00,48.91,49.13,48.85,49.1,26819.0,46.2844,46.4926,46.2276,46.4642,26819.0
2019-10-03 11:00:00,49.09,49.31,49.03,49.26,77296.0,46.4547,46.6629,46.3979,46.6156,77296.0
2019-10-03 11:05:00,49.26,49.48,49.21,49.45,88761.0,46.6156,46.8238,46.5683,46.7954,88761.0
2019-10-03 11:10:00,49.45,49.57,49.37,49.5,58669.0,46.7954,46.909,46.7197,46.8427,58669.0
2019-10-03 11:15:00,49.51,49.57,49.47,49.53,95236.0,46.8522,46.909,46.8143,46.8711,95236.0
2019-10-03 11:20:00,49.52,49.53,49.42,49.45,21417.0,46.8616,46.8711,46.767,46.7954,21417.0
2019-10-03 11:25:00,49.46,49.51,49.46,49.48,28759.0,46.8049,46.8522,46.8049,46.8238,28759.0
2019-10-03 11:30:00,49.48,49.51,49.42,49.47,51590.0,46.8238,46.8522,46.767,46.8143,51590.0
2019-10-03 11:35:00,49.46,49.51,49.42,49.42,33284.0,46.8049,46.8522,46.767,46.767,33284.0
2019-10-03 11:40:00,49.42,49.46,49.34,49.46,56221.0,46.767,46.8049,46.6913,46.8049,56221.0
2019-10-03 11:45:00,49.48,49.53,49.47,49.48,30115.0,46.8238,46.8711,46.8143,46.8238,30115.0
2019-10-03 11:50:00,49.48,49.49,49.41,49.44,25094.0,46.8238,46.8333,46.7575,46.7859,25094.0
2019-10-03 11:55:00,49.43,49.45,49.31,49.34,22531.0,46.7765,46.7954,46.6629,46.6913,22531.0
2019-10-03 12:00:00,49.34,49.44,49.33,49.42,25967.0,46.6913,46.7859,46.6818,46.767,25967.0
2019-10-03 12:05:00,49.42,49.45,49.39,49.41,65326.0,46.767,46.7954,46.7386,46.7575,65326.0
2019-10-03 12:10:00,49.42,49.53,49.41,49.52,46482.0,46.767,46.8711,46.7575,46.8616,46482.0
2019-10-03 12:15:00,49.51,49.52,49.37,49.38,36077.0,46.8522,46.8616,46.7197,46.7292,36077.0
2019-10-03 12:20:00,49.38,49.41,49.37,49.4,29987.0,46.7292,46.7575,46.7197,46.7481,29987.0
2019-10-03 12:25:00,49.4,49.44,49.37,49.38,137247.0,46.7481,46.7859,46.7197,46.7292,137247.0
2019-10-03 12:30:00,49.36,49.45,49.36,49.38,80317.0,46.7102,46.7954,46.7102,46.7292,80317.0
2019-10-03 12:35:00,49.39,49.49,49.37,49.49,61549.0,46.7386,46.8333,46.7197,46.8333,61549.0
2019-10-03 12:40:00,49.48,49.48,49.36,49.4,57922.0,46.8238,46.8238,46.7102,46.7481,57922.0
2019-10-03 12:45:00,49.4,49.5,49.4,49.46,57335.0,46.7481,46.8427,46.7481,46.8049,57335.0
2019-10-03 12:50:00,49.47,49.49,49.4,49.44,60514.0,46.8143,46.8333,46.7481,46.7859,60514.0
2019-10-03 12:55:00,49.43,49.46,49.4,49.43,64504.0,46.7765,46.8049,46.7481,46.7765,64504.0
2019-10-03 13:00:00,49.43,49.46,49.37,49.39,52795.0,46.7765,46.8049,46.7197,46.7386,52795.0
2019-10-03 13:05:00,49.39,49.42,49.37,49.4,39706.0,46.7386,46.767,46.7197,46.7481,39706.0
2019-10-03 13:10:00,49.39,49.43,49.38,49.39,33440.0,46.7386,46.7765,46.7292,46.7386,33440.0
2019-10-03 13:15:00,49.38,49.45,49.37,49.44,30341.0,46.7292,46.7954,46.7197,46.7859,30341.0
2019-10-03 13:20:00,49.43,49.48,49.41,49.48,48855.0,46.7765,46.8238,46.7575,46.8238,48855.0
2019-10-03 13:25:00,49.48,49.49,49.44,49.45,44430.0,46.8238,46.8333,46.7859,46.7954,44430.0
2019-10-03 13:30:00,49.45,49.5,49.45,49.48,16527.0,46.7954,46.8427,46.7954,46.8238,16527.0
2019-10-03 13:35:00,49.48,49.49,49.42,49.48,64774.0,46.8238,46.8333,46.767,46.8238,64774.0
2019-10-03 13:40:00,49.48,49.67,49.48,49.63,130896.0,46.8238,47.0036,46.8238,46.9657,130896.0
2019-10-03 13:45:00,49.63,49.68,49.62,49.62,68496.0,46.9657,47.0131,46.9563,46.9563,68496.0
2019-10-03 13:50:00,49.63,49.63,49.56,49.58,44894.0,46.9657,46.9657,46.8995,46.9184,44894.0
2019-10-03 13:55:00,49.58,49.61,49.57,49.59,32027.0,46.9184,46.9468,46.909,46.9279,32027.0
2019-10-03 14:00:00,49.59,49.61,49.57,49.6,33116.0,46.9279,46.9468,46.909,46.9373,33116.0
2019-10-03 14:05:00,49.61,49.64,49.56,49.6,53991.0,46.9468,46.9752,46.8995,46.9373,53991.0
2019-10-03 14:10:00,49.59,49.65,49.59,49.65,66149.0,46.9279,46.9847,46.9279,46.9847,66149.0
2019-10-03 14:15:00,49.65,49.77,49.63,49.72,53689.0,46.9847,47.0982,46.9657,47.0509,53689.0
2019-10-03 14:20:00,49.73,49.76,49.71,49.76,58447.0,47.0604,47.0888,47.0414,47.0888,58447.0
2019-10-03 14:25:00,49.75,49.75,49.69,49.72,68600.0,47.0793,47.0793,47.0225,47.0509,68600.0
2019-10-03 14:30:00,49.73,49.73,49.66,49.68,35528.0,47.0604,47.0604,46.9941,47.0131,35528.0
2019-10-03 14:35:00,49.68,49.69,49.61,49.61,27997.0,47.0131,47.0225,46.9468,46.9468,27997.0
2019-10-03 14:40:00,49.62,49.66,49.61,49.65,182155.0,46.9563,46.9941,46.9468,46.9847,182155.0
2019-10-03 14:45:00,49.65,49.66,49.63,49.65,38871.0,46.9847,46.9941,46.9657,46.9847,38871.0
2019-10-03 14:50:00,49.65,49.72,49.64,49.65,72090.0,46.9847,47.0509,46.9752,46.9847,72090.0
2019-10-03 14:55:00,49.66,49.68,49.6,49.62,22010.0,46.9941,47.0131,46.9373,46.9563,22010.0
2019-10-03 15:00:00,49.62,49.64,49.58,49.58,27224.0,46.9563,46.9752,46.9184,46.9184,27224.0
2019-10-03 15:05:00,49.59,49.6,49.53,49.55,69146.0,46.9279,46.9373,46.8711,46.89,69146.0
2019-10-03 15:10:00,49.55,49.56,49.53,49.54,54321.0,46.89,46.8995,46.8711,46.8806,54321.0
2019-10-03 15:15:00,49.53,49.56,49.47,49.5,75986.0,46.8711,46.8995,46.8143,46.8427,75986.0
2019-10-03 15:20:00,49.5,49.51,49.47,49.49,50010.0,46.8427,46.8522,46.8143,46.8333,50010.0
2019-10-03 15:25:00,49.49,49.51,49.46,49.5,39586.0,46.8333,46.8522,46.8049,46.8427,39586.0
2019-10-03 15:30:00,49.5,49.51,49.44,49.46,50493.0,46.8427,46.8522,46.7859,46.8049,50493.0
2019-10-03 15:35:00,49.47,49.49,49.45,49.46,114318.0,46.8143,46.8333,46.7954,46.8049,114318.0
2019-10-03 15:40:00,49.46,49.5,49.44,49.48,94449.0,46.8049,46.8427,46.7859,46.8238,94449.0
2019-10-03 15:45:00,49.48,49.5,49.38,49.39,100368.0,46.8238,46.8427,46.7292,46.7386,100368.0
2019-10-03 15:50:00,49.39,49.41,49.3,49.39,268915.0,46.7386,46.7575,46.6535,46.7386,268915.0
2019-10-03 15:55:00,49.4,49.65,49.4,49.65,478731.0,46.7481,46.9847,46.7481,46.9847,478731.0
2019-10-04 09:30:00,50.04,50.26,49.89,50.18,140997.0,47.3537,47.5619,47.2118,47.4862,140997.0
2019-10-04 09:35:00,50.2,50.47,50.09,50.09,98707.0,47.5051,47.7606,47.401,47.401,98707.0
2019-10-04 09:40:00,50.08,50.15,49.93,49.94,60046.0,47.3916,47.4578,47.2496,47.2591,60046.0
2019-10-04 09:45:00,49.96,50.16,49.94,50.05,35848.0,47.278,47.4673,47.2591,47.3632,35848.0
2019-10-04 09:50:00,50.08,50.21,50.05,50.15,35256.0,47.3916,47.5146,47.3632,47.4578,35256.0
2019-10-04 09:55:00,50.15,50.35,50.11,50.33,53692.0,47.4578,47.6471,47.42,47.6282,53692.0
2019-10-04 10:00:00,50.34,50.38,50.27,50.29,55134.0,47.6376,47.6755,47.5714,47.5903,55134.0
2019-10-04 10:05:00,50.29,50.29,50.19,50.27,27506.0,47.5903,47.5903,47.4957,47.5714,27506.0
2019-10-04 10:10:00,50.27,50.29,50.2,50.28,53247.0,47.5714,47.5903,47.5051,47.5808,53247.0
2019-10-04 10:15:00,50.29,50.4,50.26,50.33,66792.0,47.5903,47.6944,47.5619,47.6282,66792.0
2019-10-04 10:20:00,50.33,50.34,50.23,50.3,36068.0,47.6282,47.6376,47.5335,47.5998,36068.0
2019-10-04 10:25:00,50.29,50.31,50.14,50.14,40907.0,47.5903,47.6092,47.4484,47.4484,40907.0
2019-10-04 10:30:00,50.15,50.22,50.13,50.21,38005.0,47.4578,47.5241,47.4389,47.5146,38005.0
2019-10-04 10:35:00,50.22,50.28,50.18,50.2,34898.0,47.5241,47.5808,47.4862,47.5051,34898.0
2019-10-04 10:40:00,50.19,50.29,50.18,50.26,38707.0,47.4957,47.5903,47.4862,47.5619,38707.0
2019-10-04 10:45:00,50.26,50.28,50.11,50.19,43731.0,47.5619,47.5808,47.42,47.4957,43731.0
2019-10-04 10:50:00,50.18,50.39,50.18,50.37,44225.0,47.4862,47.6849,47.4862,47.666,44225.0
2019-10-04 10:55:00,50.37,50.39,50.27,50.28,39191.0,47.666,47.6849,47.5714,47.5808,39191.0
2019-10-04 11:00:00,50.29,50.39,50.22,50.35,68077.0,47.5903,47.6849,47.5241,47.6471,68077.0
2019-10-04 11:05:00,50.36,50.46,50.34,50.41,34665.0,47.6565,47.7512,47.6376,47.7039,34665.0
2019-10-04 11:10:00,50.42,50.48,50.38,50.47,16924.0,47.7133,47.7701,47.6755,47.7606,16924.0
2019-10-04 11:15:00,50.49,50.51,50.39,50.4,47761.0,47.7796,47.7985,47.6849,47.6944,47761.0
2019-10-04 11:20:00,50.39,50.39,50.3,50.38,36364.0,47.6849,47.6849,47.5998,47.6755,36364.0
2019-10-04 11:25:00,50.37,50.4,50.33,50.36,19319.0,47.666,47.6944,47.6282,47.6565,19319.0
2019-10-04 11:30:00,50.37,50.5,50.36,50.47,32662.0,47.666,47.789,47.6565,47.7606,32662.0
2019-10-04 11:35:00,50.47,50.56,50.46,50.53,57148.0,47.7606,47.8458,47.7512,47.8174,57148.0
2019-10-04 11:40:00,50.54,50.58,50.49,50.52,32155.0,47.8269,47.8647,47.7796,47.808,32155.0
2019-10-04 11:45:00,50.51,50.59,50.48,50.58,21582.0,47.7985,47.8742,47.7701,47.8647,21582.0
2019-10-04 11:50:00,50.59,50.66,50.58,50.64,19624.0,47.8742,47.9404,47.8647,47.9215,19624.0
2019-10-04 11:55:00,50.64,50.66,50.58,50.61,28899.0,47.9215,47.9404,47.8647,47.8931,28899.0
2019-10-04 12:00:00,50.6,50.63,50.58,50.61,18529.0,47.8837,47.9121,47.8647,47.8931,18529.0
2019-10-04 12:05:00,50.61,50.67,50.59,50.61,20530.0,47.8931,47.9499,47.8742,47.8931,20530.0
2019-10-04 12:10:00,50.61,50.61,50.55,50.55,11112.0,47.8931,47.8931,47.8363,47.8363,11112.0
2019-10-04 12:15:00,50.55,50.58,50.54,50.54,16531.0,47.8363,47.8647,47.8269,47.8269,16531.0
2019-10-04 12:20:00,50.55,50.62,50.53,50.62,14238.0,47.8363,47.9026,47.8174,47.9026,14238.0
2019-10-04 12:25:00,50.63,50.64,50.57,50.57,10982.0,47.9121,47.9215,47.8553,47.8553,10982.0
2019-10-04 12:30:00,50.57,50.58,50.52,50.53,11802.0,47.8553,47.8647,47.808,47.8174,11802.0
2019-10-04 12:35:00,50.54,50.61,50.53,50.58,17167.0,47.8269,47.8931,47.8174,47.8647,17167.0
2019-10-04 12:40:00,50.57,50.61,50.52,50.52,15629.0,47.8553,47.8931,47.808,47.808,15629.0
2019-10-04 12:45:00,50.52,50.55,50.5,50.55,14436.0,47.808,47.8363,47.789,47.8363,14436.0
2019-10-04 12:50:00,50.56,50.57,50.5,50.5,11201.0,47.8458,47.8553,47.789,47.789,11201.0
2019-10-04 12:55:00,50.5,50.51,50.46,50.51,17022.0,47.789,47.7985,47.7512,47.7985,17022.0
2019-10-04 13:00:00,50.5,50.57,50.5,50.56,28400.0,47.789,47.8553,47.789,47.8458,28400.0
2019-10-04 13:05:00,50.57,50.6,50.55,50.56,26175.0,47.8553,47.8837,47.8363,47.8458,26175.0
2019-10-04 13:10:00,50.56,50.61,50.56,50.61,24930.0,47.8458,47.8931,47.8458,47.8931,24930.0
2019-10-04 13:15:00,50.62,50.64,50.59,50.6,16947.0,47.9026,47.9215,47.8742,47.8837,16947.0
2019-10-04 13:20:00,50.6,50.62,50.57,50.58,13719.0,47.8837,47.9026,47.8553,47.8647,13719.0
2019-10-04 13:25:00,50.57,50.58,50.54,50.56,12042.0,47.8553,47.8647,47.8269,47.8458,12042.0
2019-10-04 13:30:00,50.56,50.62,50.55,50.55,18832.0,47.8458,47.9026,47.8363,47.8363,18832.0
2019-10-04 13:35:00,50.56,50.57,50.55,50.55,6569.0,47.8458,47.8553,47.8363,47.8363,6569.0
2019-10-04 13:40:00,50.55,50.61,50.53,50.6,42454.0,47.8363,47.8931,47.8174,47.8837,42454.0
2019-10-04 13:45:00,50.59,50.61,50.57,50.6,24532.0,47.8742,47.8931,47.8553,47.8837,24532.0
2019-10-04 13:50:00,50.59,50.6,50.55,50.57,20688.0,47.8742,47.8837,47.8363,47.8553,20688.0
2019-10-04 13:55:00,50.57,50.6,50.55,50.57,20131.0,47.8553,47.8837,47.8363,47.8553,20131.0
2019-10-04 14:00:00,50.55,50.58,50.51,50.54,35095.0,47.8363,47.8647,47.7985,47.8269,35095.0
2019-10-04 14:05:00,50.54,50.54,50.5,50.54,10197.0,47.8269,47.8269,47.789,47.8269,10197.0
2019-10-04 14:10:00,50.54,50.62,50.53,50.61,29285.0,47.8269,47.9026,47.8174,47.8931,29285.0
2019-10-04 14:15:00,50.61,50.69,50.6,50.64,41628.0,47.8931,47.9688,47.8837,47.9215,41628.0
2019-10-04 14:20:00,50.65,50.66,50.63,50.65,14008.0,47.931,47.9404,47.9121,47.931,14008.0
2019-10-04 14:25:00,50.64,50.66,50.64,50.64,19417.0,47.9215,47.9404,47.9215,47.9215,19417.0
2019-10-04 14:30:00,50.65,50.7,50.64,50.7,26140.0,47.931,47.9783,47.9215,47.9783,26140.0
2019-10-04 14:35:00,50.7,50.73,50.69,50.72,28184.0,47.9783,48.0067,47.9688,47.9972,28184.0
2019-10-04 14:40:00,50.72,50.75,50.72,50.74,29707.0,47.9972,48.0256,47.9972,48.0161,29707.0
2019-10-04 14:45:00,50.74,50.75,50.7,50.71,25034.0,48.0161,48.0256,47.9783,47.9878,25034.0
2019-10-04 14:50:00,50.71,50.72,50.68,50.7,25341.0,47.9878,47.9972,47.9594,47.9783,25341.0
2019-10-04 14:55:00,50.7,50.72,50.69,50.7,16092.0,47.9783,47.9972,47.9688,47.9783,16092.0
2019-10-04 15:00:00,50.71,50.72,50.67,50.68,23337.0,47.9878,47.9972,47.9499,47.9594,23337.0
2019-10-04 15:05:00,50.67,50.71,50.65,50.7,31292.0,47.9499,47.9878,47.931,47.9783,31292.0
2019-10-04 15:10:00,50.69,50.71,50.66,50.66,20768.0,47.9688,47.9878,47.9404,47.9404,20768.0
2019-10-04 15:15:00,50.67,50.72,50.66,50.72,20208.0,47.9499,47.9972,47.9404,47.9972,20208.0
2019-10-04 15:20:00,50.72,50.73,50.7,50.72,42395.0,47.9972,48.0067,47.9783,47.9972,42395.0
2019-10-04 15:25:00,50.72,50.74,50.69,50.71,47004.0,47.9972,48.0161,47.9688,47.9878,47004.0
2019-10-04 15:30:00,50.71,50.78,50.7,50.76,52509.0,47.9878,48.054,47.9783,48.0351,52509.0
2019-10-04 15:35:00,50.77,50.79,50.74,50.75,50443.0,48.0445,48.0635,48.0161,48.0256,50443.0
2019-10-04 15:40:00,50.75,50.76,50.7,50.71,55668.0,48.0256,48.0351,47.9783,47.9878,55668.0
2019-10-04 15:45:00,50.71,50.84,50.7,50.82,133168.0,47.9878,48.1108,47.9783,48.0919,133168.0
2019-10-04 15:50:00,50.82,50.86,50.74,50.78,119364.0,48.0919,48.1297,48.0161,48.054,119364.0
2019-10-04 15:55:00,50.79,50.9,50.79,50.87,479187.0,48.0635,48.1676,48.0635,48.1392,479187.0
2019-10-07 09:30:00,50.82,50.94,50.59,50.66,117658.0,48.0919,48.2054,47.8742,47.9404,117658.0
2019-10-07 09:35:00,50.68,50.79,50.59,50.79,56821.0,47.9594,48.0635,47.8742,48.0635,56821.0
2019-10-07 09:40:00,50.79,50.84,50.69,50.83,26780.0,48.0635,48.1108,47.9688,48.1013,26780.0
2019-10-07 09:45:00,50.84,50.9,50.77,50.87,27556.0,48.1108,48.1676,48.0445,48.1392,27556.0
2019-10-07 09:50:00,50.89,50.97,50.85,50.86,26239.0,48.1581,48.2338,48.1202,48.1297,26239.0
2019-10-07 09:55:00,50.88,50.98,50.84,50.89,36254.0,48.1486,48.2433,48.1108,48.1581,36254.0
2019-10-07 10:00:00,50.88,50.94,50.8,50.85,75829.0,48.1486,48.2054,48.0729,48.1202,75829.0
2019-10-07 10:05:00,50.86,51.02,50.85,50.95,67645.0,48.1297,48.2811,48.1202,48.2149,67645.0
2019-10-07 10:10:00,50.96,50.99,50.88,50.91,30160.0,48.2243,48.2527,48.1486,48.177,30160.0
2019-10-07 10:15:00,50.92,50.96,50.88,50.89,26082.0,48.1865,48.2243,48.1486,48.1581,26082.0
2019-10-07 10:20:00,50.89,50.95,50.89,50.91,23990.0,48.1581,48.2149,48.1581,48.177,23990.0
2019-10-07 10:25:00,50.9,50.99,50.9,50.94,24191.0,48.1676,48.2527,48.1676,48.2054,24191.0
2019-10-07 10:30:00,50.93,50.97,50.91,50.94,20152.0,48.1959,48.2338,48.177,48.2054,20152.0
2019-10-07 10:35:00,50.94,50.98,50.9,50.91,24495.0,48.2054,48.2433,48.1676,48.177,24495.0
2019-10-07 10:40:00,50.91,51.02,50.91,50.99,39293.0,48.177,48.2811,48.177,48.2527,39293.0
2019-10-07 10:45:00,50.98,50.99,50.9,50.91,35284.0,48.2433,48.2527,48.1676,48.177,35284.0
2019-10-07 10:50:00,50.91,51.04,50.91,51.0,68068.0,48.177,48.3,48.177,48.2622,68068.0
2019-10-07 10:55:00,51.0,51.05,50.98,50.98,22724.0,48.2622,48.3095,48.2433,48.2433,22724.0
2019-10-07 11:00:00,50.99,51.04,50.98,50.99,30661.0,48.2527,48.3,48.2433,48.2527,30661.0
2019-10-07 11:05:00,50.98,51.06,50.94,51.02,31473.0,48.2433,48.319,48.2054,48.2811,31473.0
2019-10-07 11:10:00,51.02,51.05,50.93,50.99,42410.0,48.2811,48.3095,48.1959,48.2527,42410.0
2019-10-07 11:15:00,50.99,50.99,50.94,50.95,20806.0,48.2527,48.2527,48.2054,48.2149,20806.0
2019-10-07 11:20:00,50.95,50.97,50.9,50.91,27481.0,48.2149,48.2338,48.1676,48.177,27481.0
2019-10-07 11:25:00,50.9,50.95,50.85,50.87,27471.0,48.1676,48.2149,48.1202,48.1392,27471.0
2019-10-07 11:30:00,50.89,50.97,50.89,50.94,25352.0,48.1581,48.2338,48.1581,48.2054,25352.0
2019-10-07 11:35:00,50.94,50.94,50.89,50.91,17284.0,48.2054,48.2054,48.1581,48.177,17284.0
2019-10-07 11:40:00,50.9,50.93,50.87,50.89,45630.0,48.1676,48.1959,48.1392,48.1581,45630.0
2019-10-07 11:45:00,50.9,50.91,50.85,50.88,93170.0,48.1676,48.177,48.1202,48.1486,93170.0
2019-10-07 11:50:00,50.89,50.95,50.88,50.91,61174.0,48.1581,48.2149,48.1486,48.177,61174.0
2019-10-07 11:55:00,50.9,50.91,50.88,50.91,42638.0,48.1676,48.177,48.1486,48.177,42638.0
2019-10-07 12:00:00,50.91,50.93,50.88,50.88,28005.0,48.177,48.1959,48.1486,48.1486,28005.0
2019-10-07 12:05:00,50.88,50.94,50.87,50.88,24721.0,48.1486,48.2054,48.1392,48.1486,24721.0
2019-10-07 12:10:00,50.88,50.9,50.86,50.89,19177.0,48.1486,48.1676,48.1297,48.1581,19177.0
2019-10-07 12:15:00,50.89,50.9,50.87,50.88,15172.0,48.1581,48.1676,48.1392,48.1486,15172.0
2019-10-07 12:20:00,50.88,50.92,50.86,50.88,37583.0,48.1486,48.1865,48.1297,48.1486,37583.0
2019-10-07 12:25:00,50.89,50.89,50.82,50.86,30047.0,48.1581,48.1581,48.0919,48.1297,30047.0
2019-10-07 12:30:00,50.86,50.86,50.82,50.82,17206.0,48.1297,48.1297,48.0919,48.0919,17206.0
2019-10-07 12:35:00,50.83,50.85,50.81,50.84,36807.0,48.1013,48.1202,48.0824,48.1108,36807.0
2019-10-07 12:40:00,50.84,50.89,50.84,50.88,21112.0,48.1108,48.1581,48.1108,48.1486,21112.0
2019-10-07 12:45:00,50.88,50.9,50.86,50.88,16727.0,48.1486,48.1676,48.1297,48.1486,16727.0
2019-10-07 12:50:00,50.88,50.88,50.82,50.84,18826.0,48.1486,48.1486,48.0919,48.1108,18826.0
2019-10-07 12:55:00,50.84,50.9,50.83,50.89,23045.0,48.1108,48.1676,48.1013,48.1581,23045.0
2019-10-07 13:00:00,50.89,50.93,50.86,50.91,35058.0,48.1581,48.1959,48.1297,48.177,35058.0
2019-10-07 13:05:00,50.91,50.92,50.77,50.77,32190.0,48.177,48.1865,48.0445,48.0445,32190.0
2019-10-07 13:10:00,50.78,50.81,50.74,50.75,24407.0,48.054,48.0824,48.0161,48.0256,24407.0
2019-10-07 13:15:00,50.74,50.76,50.71,50.74,26470.0,48.0161,48.0351,47.9878,48.0161,26470.0
2019-10-07 13:20:00,50.75,50.83,50.75,50.81,23174.0,48.0256,48.1013,48.0256,48.0824,23174.0
2019-10-07 13:25:00,50.8,50.83,50.77,50.78,15257.0,48.0729,48.1013,48.0445,48.054,15257.0
2019-10-07 13:30:00,50.79,51.06,50.78,50.96,80850.0,48.0635,48.319,48.054,48.2243,80850.0
2019-10-07 13:35:00,50.94,51.1,50.92,51.05,52078.0,48.2054,48.3568,48.1865,48.3095,52078.0
2019-10-07 13:40:00,51.06,51.07,51.03,51.05,20450.0,48.319,48.3284,48.2906,48.3095,20450.0
2019-10-07 13:45:00,51.04,51.07,51.01,51.02,23758.0,48.3,48.3284,48.2717,48.2811,23758.0
2019-10-07 13:50:00,51.02,51.04,51.0,51.03,15509.0,48.2811,48.3,48.2622,48.2906,15509.0
2019-10-07 13:55:00,51.03,51.09,51.01,51.07,18971.0,48.2906,48.3474,48.2717,48.3284,18971.0
2019-10-07 14:00:00,51.07,51.11,51.04,51.05,37154.0,48.3284,48.3663,48.3,48.3095,37154.0
2019-10-07 14:05:00,51.06,51.06,50.88,50.9,42289.0,48.319,48.319,48.1486,48.1676,42289.0
2019-10-07 14:10:00,50.91,50.92,50.82,50.87,35987.0,48.177,48.1865,48.0919,48.1392,35987.0
2019-10-07 14:15:00,50.88,50.89,50.82,50.88,28992.0,48.1486,48.1581,48.0919,48.1486,28992.0
2019-10-07 14:20:00,50.88,50.89,50.78,50.81,24983.0,48.1486,48.1581,48.054,48.0824,24983.0
2019-10-07 14:25:00,50.81,50.85,50.8,50.84,18649.0,48.0824,48.1202,48.0729,48.1108,18649.0
2019-10-07 14:30:00,50.83,50.84,50.74,50.77,23718.0,48.1013,48.1108,48.0161,48.0445,23718.0
2019-10-07 14:35:00,50.77,50.81,50.75,50.78,38691.0,48.0445,48.0824,48.0256,48.054,38691.0
2019-10-07 14:40:00,50.78,50.81,50.72,50.75,45653.0,48.054,48.0824,47.9972,48.0256,45653.0
2019-10-07 14:45:00,50.75,50.76,50.7,50.71,28450.0,48.0256,48.0351,47.9783,47.9878,28450.0
2019-10-07 14:50:00,50.7,50.71,50.61,50.7,50387.0,47.9783,47.9878,47.8931,47.9783,50387.0
2019-10-07 14:55:00,50.7,50.8,50.7,50.78,35585.0,47.9783,48.0729,47.9783,48.054,35585.0
2019-10-07 15:00:00,50.79,50.79,50.72,50.75,41215.0,48.0635,48.0635,47.9972,48.0256,41215.0
2019-10-07 15:05:00,50.75,50.83,50.74,50.81,26142.0,48.0256,48.1013,48.0161,48.0824,26142.0
2019-10-07 15:10:00,50.8,50.8,50.73,50.77,20903.0,48.0729,48.0729,48.0067,48.0445,20903.0
2019-10-07 15:15:00,50.78,50.81,50.75,50.79,39012.0,48.054,48.0824,48.0256,48.0635,39012.0
2019-10-07 15:20:00,50.8,50.81,50.75,50.8,40464.0,48.0729,48.0824,48.0256,48.0729,40464.0
2019-10-07 15:25:00,50.8,50.86,50.79,50.82,36119.0,48.0729,48.1297,48.0635,48.0919,36119.0
2019-10-07 15:30:00,50.83,50.85,50.77,50.78,60926.0,48.1013,48.1202,48.0445,48.054,60926.0
2019-10-07 15:35:00,50.79,50.81,50.76,50.8,44263.0,48.0635,48.0824,48.0351,48.0729,44263.0
2019-10-07 15:40:00,50.81,50.82,50.78,50.81,53707.0,48.0824,48.0919,48.054,48.0824,53707.0
2019-10-07 15:45:00,50.81,50.86,50.79,50.8,83274.0,48.0824,48.1297,48.0635,48.0729,83274.0
2019-10-07 15:50:00,50.79,50.79,50.68,50.71,113497.0,48.0635,48.0635,47.9594,47.9878,113497.0
2019-10-07 15:55:00,50.71,50.8,50.58,50.63,399832.0,47.9878,48.0729,47.8647,47.9121,399832.0
2019-10-08 09:30:00,50.15,50.28,49.92,50.19,118231.0,47.4578,47.5808,47.2402,47.4957,118231.0
2019-10-08 09:35:00,50.19,50.19,49.67,49.73,85943.0,47.4957,47.4957,47.0036,47.0604,85943.0
2019-10-08 09:40:00,49.72,49.8,49.64,49.74,59839.0,47.0509,47.1266,46.9752,47.0698,59839.0
2019-10-08 09:45:00,49.71,49.81,49.64,49.66,45937.0,47.0414,47.1361,46.9752,46.9941,45937.0
2019-10-08 09:50:00,49.66,49.67,49.52,49.53,57877.0,46.9941,47.0036,46.8616,46.8711,57877.0
2019-10-08 09:55:00,49.52,49.53,49.3,49.34,83351.0,46.8616,46.8711,46.6535,46.6913,83351.0
2019-10-08 10:00:00,49.34,49.39,49.11,49.28,186848.0,46.6913,46.7386,46.4737,46.6345,186848.0
2019-10-08 10:05:00,49.29,49.31,49.09,49.16,103342.0,46.644,46.6629,46.4547,46.521,103342.0
2019-10-08 10:10:00,49.16,49.31,49.07,49.31,56899.0,46.521,46.6629,46.4358,46.6629,56899.0
2019-10-08 10:15:00,49.31,49.37,49.23,49.34,53657.0,46.6629,46.7197,46.5872,46.6913,53657.0
2019-10-08 10:20:00,49.34,49.37,49.23,49.34,64055.0,46.6913,46.7197,46.5872,46.6913,64055.0
2019-10-08 10:25:00,49.33,49.41,49.32,49.41,66048.0,46.6818,46.7575,46.6724,46.7575,66048.0
2019-10-08 10:30:00,49.4,49.5,49.3,49.31,75434.0,46.7481,46.8427,46.6535,46.6629,75434.0
2019-10-08 10:35:00,49.3,49.51,49.24,49.5,96987.0,46.6535,46.8522,46.5967,46.8427,96987.0
2019-10-08 10:40:00,49.51,49.52,49.41,49.46,44384.0,46.8522,46.8616,46.7575,46.8049,44384.0
2019-10-08 10:45:00,49.47,49.51,49.36,49.4,34499.0,46.8143,46.8522,46.7102,46.7481,34499.0
2019-10-08 10:50:00,49.41,49.42,49.31,49.39,27705.0,46.7575,46.767,46.6629,46.7386,27705.0
2019-10-08 10:55:00,49.4,49.61,49.4,49.54,84669.0,46.7481,46.9468,46.7481,46.8806,84669.0
2019-10-08 11:00:00,49.52,49.59,49.47,49.53,35606.0,46.8616,46.9279,46.8143,46.8711,35606.0
2019-10-08 11:05:00,49.55,49.58,49.47,49.47,23781.0,46.89,46.9184,46.8143,46.8143,23781.0
2019-10-08 11:10:00,49.47,49.59,49.46,49.57,22539.0,46.8143,46.9279,46.8049,46.909,22539.0
2019-10-08 11:15:00,49.58,49.68,49.54,49.63,33480.0,46.9184,47.0131,46.8806,46.9657,33480.0
2019-10-08 11:20:00,49.63,49.63,49.51,49.57,33236.0,46.9657,46.9657,46.8522,46.909,33236.0
2019-10-08 11:25:00,49.56,49.58,49.5,49.51,18081.0,46.8995,46.9184,46.8427,46.8522,18081.0
2019-10-08 11:30:00,49.52,49.54,49.42,49.42,38131.0,46.8616,46.8806,46.767,46.767,38131.0
2019-10-08 11:35:00,49.42,49.55,49.42,49.5,28414.0,46.767,46.89,46.767,46.8427,28414.0
2019-10-08 11:40:00,49.51,49.52,49.46,49.52,170200.0,46.8522,46.8616,46.8049,46.8616,170200.0
2019-10-08 11:45:00,49.51,49.57,49.48,49.5,24989.0,46.8522,46.909,46.8238,46.8427,24989.0
2019-10-08 11:50:00,49.5,49.59,49.5,49.58,26627.0,46.8427,46.9279,46.8427,46.9184,26627.0
2019-10-08 11:55:00,49.58,49.61,49.52,49.57,22005.0,46.9184,46.9468,46.8616,46.909,22005.0
2019-10-08 12:00:00,49.57,49.58,49.5,49.55,14118.0,46.909,46.9184,46.8427,46.89,14118.0
2019-10-08 12:05:00,49.55,49.61,49.53,49.59,20994.0,46.89,46.9468,46.8711,46.9279,20994.0
2019-10-08 12:10:00,49.59,49.65,49.57,49.65,17082.0,46.9279,46.9847,46.909,46.9847,17082.0
2019-10-08 12:15:00,49.64,49.69,49.61,49.69,32082.0,46.9752,47.0225,46.9468,47.0225,32082.0
2019-10-08 12:20:00,49.69,49.82,49.68,49.8,74919.0,47.0225,47.1455,47.0131,47.1266,74919.0
2019-10-08 12:25:00,49.8,49.89,49.8,49.85,42610.0,47.1266,47.2118,47.1266,47.1739,42610.0
2019-10-08 12:30:00,49.86,49.91,49.84,49.89,21723.0,47.1834,47.2307,47.1645,47.2118,21723.0
2019-10-08 12:35:00,49.9,49.92,49.86,49.88,22519.0,47.2212,47.2402,47.1834,47.2023,22519.0
2019-10-08 12:40:00,49.89,49.96,49.83,49.93,24506.0,47.2118,47.278,47.155,47.2496,24506.0
2019-10-08 12:45:00,49.94,50.14,49.94,49.98,33466.0,47.2591,47.4484,47.2591,47.2969,33466.0
2019-10-08 12:50:00,49.98,50.04,49.97,50.0,18436.0,47.2969,47.3537,47.2875,47.3159,18436.0
2019-10-08 12:55:00,50.01,50.02,49.84,49.88,85325.0,47.3253,47.3348,47.1645,47.2023,85325.0
2019-10-08 13:00:00,49.87,49.91,49.84,49.88,21566.0,47.1929,47.2307,47.1645,47.2023,21566.0
2019-10-08 13:05:00,49.89,49.9,49.83,49.83,20505.0,47.2118,47.2212,47.155,47.155,20505.0
2019-10-08 13:10:00,49.83,49.83,49.71,49.72,36371.0,47.155,47.155,47.0414,47.0509,36371.0
2019-10-08 13:15:00,49.73,49.81,49.67,49.77,29932.0,47.0604,47.1361,47.0036,47.0982,29932.0
2019-10-08 13:20:00,49.79,49.87,49.79,49.86,18522.0,47.1171,47.1929,47.1171,47.1834,18522.0
2019-10-08 13:25:00,49.85,49.93,49.85,49.9,14153.0,47.1739,47.2496,47.1739,47.2212,14153.0
2019-10-08 13:30:00,49.91,49.94,49.89,49.93,13240.0,47.2307,47.2591,47.2118,47.2496,13240.0
2019-10-08 13:35:00,49.93,49.93,49.81,49.89,19608.0,47.2496,47.2496,47.1361,47.2118,19608.0
2019-10-08 13:40:00,49.9,50.0,49.9,50.0,19081.0,47.2212,47.3159,47.2212,47.3159,19081.0
2019-10-08 13:45:00,49.99,50.03,49.96,50.03,18007.0,47.3064,47.3443,47.278,47.3443,18007.0
2019-10-08 13:50:00,50.03,50.06,49.97,49.98,42370.0,47.3443,47.3727,47.2875,47.2969,42370.0
2019-10-08 13:55:00,49.98,50.02,49.94,49.94,26588.0,47.2969,47.3348,47.2591,47.2591,26588.0
2019-10-08 14:00:00,49.94,49.97,49.84,49.86,34144.0,47.2591,47.2875,47.1645,47.1834,34144.0
2019-10-08 14:05:00,49.87,50.0,49.87,49.94,24237.0,47.1929,47.3159,47.1929,47.2591,24237.0
2019-10-08 14:10:00,49.94,49.97,49.9,49.94,19795.0,47.2591,47.2875,47.2212,47.2591,19795.0
2019-10-08 14:15:00,49.94,49.97,49.91,49.95,19724.0,47.2591,47.2875,47.2307,47.2686,19724.0
2019-10-08 14:20:00,49.96,49.98,49.9,49.93,26987.0,47.278,47.2969,47.2212,47.2496,26987.0
2019-10-08 14:25:00,49.93,49.93,49.84,49.87,18798.0,47.2496,47.2496,47.1645,47.1929,18798.0
2019-10-08 14:30:00,49.87,50.03,49.85,49.92,60535.0,47.1929,47.3443,47.1739,47.2402,60535.0
2019-10-08 14:35:00,49.93,50.08,49.92,49.94,37494.0,47.2496,47.3916,47.2402,47.2591,37494.0
2019-10-08 14:40:00,49.94,50.03,49.93,50.01,32353.0,47.2591,47.3443,47.2496,47.3253,32353.0
2019-10-08 14:45:00,50.01,50.13,50.0,50.13,31114.0,47.3253,47.4389,47.3159,47.4389,31114.0
2019-10-08 14:50:00,50.13,50.14,50.06,50.06,23397.0,47.4389,47.4484,47.3727,47.3727,23397.0
2019-10-08 14:55:00,50.05,50.12,49.57,49.74,154878.0,47.3632,47.4294,46.909,47.0698,154878.0
2019-10-08 15:00:00,49.73,49.9,49.67,49.67,37965.0,47.0604,47.2212,47.0036,47.0036,37965.0
2019-10-08 15:05:00,49.67,49.75,49.62,49.67,21216.0,47.0036,47.0793,46.9563,47.0036,21216.0
2019-10-08 15:10:00,49.68,49.69,49.58,49.66,34608.0,47.0131,47.0225,46.9184,46.9941,34608.0
2019-10-08 15:15:00,49.66,49.68,49.6,49.65,33311.0,46.9941,47.0131,46.9373,46.9847,33311.0
2019-10-08 15:20:00,49.66,49.72,49.6,49.63,36128.0,46.9941,47.0509,46.9373,46.9657,36128.0
2019-10-08 15:25:00,49.62,49.7,49.62,49.65,53466.0,46.9563,47.032,46.9563,46.9847,53466.0
2019-10-08 15:30:00,49.66,49.75,49.63,49.63,48437.0,46.9941,47.0793,46.9657,46.9657,48437.0
2019-10-08 15:35:00,49.63,49.65,49.48,49.5,58146.0,46.9657,46.9847,46.8238,46.8427,58146.0
2019-10-08 15:40:00,49.5,49.52,49.44,49.5,74113.0,46.8427,46.8616,46.7859,46.8427,74113.0
2019-10-08 15:45:00,49.5,49.53,49.39,49.44,149055.0,46.8427,46.8711,46.7386,46.7859,149055.0
2019-10-08 15:50:00,49.43,49.47,49.3,49.34,203620.0,46.7765,46.8143,46.6535,46.6913,203620.0
2019-10-08 15:55:00,49.34,49.38,49.27,49.29,504208.0,46.6913,46.7292,46.6251,46.644,504208.0
2019-10-09 09:30:00,50.18,50.56,50.0,50.22,245131.0,47.4862,47.8458,47.3159,47.5241,245131.0
2019-10-09 09:35:00,50.2,50.59,50.2,50.51,190637.0,47.5051,47.8742,47.5051,47.7985,190637.0
2019-10-09 09:40:00,50.51,50.63,50.49,50.55,57472.0,47.7985,47.9121,47.7796,47.8363,57472.0
2019-10-09 09:45:00,50.54,50.62,50.5,50.6,101960.0,47.8269,47.9026,47.789,47.8837,101960.0
2019-10-09 09:50:00,50.62,50.65,50.46,50.55,143046.0,47.9026,47.931,47.7512,47.8363,143046.0
2019-10-09 09:55:00,50.54,50.62,50.52,50.55,37339.0,47.8269,47.9026,47.808,47.8363,37339.0
2019-10-09 10:00:00,50.55,50.68,50.53,50.63,118930.0,47.8363,47.9594,47.8174,47.9121,118930.0
2019-10-09 10:05:00,50.63,50.72,50.62,50.66,60565.0,47.9121,47.9972,47.9026,47.9404,60565.0
2019-10-09 10:10:00,50.67,50.72,50.6,50.65,37885.0,47.9499,47.9972,47.8837,47.931,37885.0
2019-10-09 10:15:00,50.67,50.81,50.66,50.8,57943.0,47.9499,48.0824,47.9404,48.0729,57943.0
2019-10-09 10:20:00,50.79,50.85,50.72,50.81,51753.0,48.0635,48.1202,47.9972,48.0824,51753.0
2019-10-09 10:25:00,50.82,50.86,50.79,50.83,46975.0,48.0919,48.1297,48.0635,48.1013,46975.0
2019-10-09 10:30:00,50.82,50.84,50.72,50.82,55008.0,48.0919,48.1108,47.9972,48.0919,55008.0
2019-10-09 10:35:00,50.82,50.82,50.71,50.75,40360.0,48.0919,48.0919,47.9878,48.0256,40360.0
2019-10-09 10:40:00,50.76,50.86,50.75,50.83,134897.0,48.0351,48.1297,48.0256,48.1013,134897.0
2019-10-09 10:45:00,50.83,50.9,50.76,50.78,82571.0,48.1013,48.1676,48.0351,48.054,82571.0
2019-10-09 10:50:00,50.78,50.84,50.75,50.77,78704.0,48.054,48.1108,48.0256,48.0445,78704.0
2019-10-09 10:55:00,50.77,50.85,50.72,50.83,34148.0,48.0445,48.1202,47.9972,48.1013,34148.0
2019-10-09 11:00:00,50.83,50.89,50.64,50.67,111441.0,48.1013,48.1581,47.9215,47.9499,111441.0
2019-10-09 11:05:00,50.67,50.7,50.61,50.66,85713.0,47.9499,47.9783,47.8931,47.9404,85713.0
2019-10-09 11:10:00,50.68,50.75,50.64,50.65,79788.0,47.9594,48.0256,47.9215,47.931,79788.0
2019-10-09 11:15:00,50.65,50.76,50.63,50.71,72173.0,47.931,48.0351,47.9121,47.9878,72173.0
2019-10-09 11:20:00,50.72,50.76,50.69,50.7,31003.0,47.9972,48.0351,47.9688,47.9783,31003.0
2019-10-09 11:25:00,50.71,50.76,50.68,50.73,87461.0,47.9878,48.0351,47.9594,48.0067,87461.0
2019-10-09 11:30:00,50.74,50.8,50.72,50.76,71598.0,48.0161,48.0729,47.9972,48.0351,71598.0
2019-10-09 11:35:00,50.75,50.81,50.69,50.76,51495.0,48.0256,48.0824,47.9688,48.0351,51495.0
2019-10-09 11:40:00,50.75,50.77,50.72,50.77,40489.0,48.0256,48.0445,47.9972,48.0445,40489.0
2019-10-09 11:45:00,50.78,50.89,50.78,50.79,53008.0,48.054,48.1581,48.054,48.0635,53008.0
2019-10-09 11:50:00,50.8,50.86,50.8,50.83,23396.0,48.0729,48.1297,48.0729,48.1013,23396.0
2019-10-09 11:55:00,50.84,50.85,50.77,50.78,28822.0,48.1108,48.1202,48.0445,48.054,28822.0
2019-10-09 12:00:00,50.79,50.82,50.75,50.79,43273.0,48.0635,48.0919,48.0256,48.0635,43273.0
2019-10-09 12:05:00,50.78,50.84,50.78,50.81,31988.0,48.054,48.1108,48.054,48.0824,31988.0
2019-10-09 12:10:00,50.81,50.89,50.79,50.86,37050.0,48.0824,48.1581,48.0635,48.1297,37050.0
2019-10-09 12:15:00,50.87,50.87,50.81,50.82,27691.0,48.1392,48.1392,48.0824,48.0919,27691.0
2019-10-09 12:20:00,50.82,50.9,50.82,50.9,42750.0,48.0919,48.1676,48.0919,48.1676,42750.0
2019-10-09 12:25:00,50.9,50.91,50.85,50.88,53979.0,48.1676,48.177,48.1202,48.1486,53979.0
2019-10-09 12:30:00,50.88,50.98,50.88,50.97,43857.0,48.1486,48.2433,48.1486,48.2338,43857.0
2019-10-09 12:35:00,50.97,51.0,50.95,50.98,26355.0,48.2338,48.2622,48.2149,48.2433,26355.0
2019-10-09 12:40:00,50.98,51.03,50.98,51.02,40782.0,48.2433,48.2906,48.2433,48.2811,40782.0
2019-10-09 12:45:00,51.02,51.06,50.99,51.04,25892.0,48.2811,48.319,48.2527,48.3,25892.0
2019-10-09 12:50:00,51.04,51.05,50.92,50.97,23552.0,48.3,48.3095,48.1865,48.2338,23552.0
2019-10-09 12:55:00,50.96,51.05,50.95,51.01,36759.0,48.2243,48.3095,48.2149,48.2717,36759.0
2019-10-09 13:00:00,51.01,51.13,50.98,51.01,70493.0,48.2717,48.3852,48.2433,48.2717,70493.0
2019-10-09 13:05:00,51.01,51.02,50.96,51.0,26496.0,48.2717,48.2811,48.2243,48.2622,26496.0
2019-10-09 13:10:00,50.98,51.02,50.95,50.98,23139.0,48.2433,48.2811,48.2149,48.2433,23139.0
2019-10-09 13:15:00,50.98,51.0,50.91,50.95,22958.0,48.2433,48.2622,48.177,48.2149,22958.0
2019-10-09 13:20:00,50.93,50.96,50.92,50.95,21434.0,48.1959,48.2243,48.1865,48.2149,21434.0
2019-10-09 13:25:00,50.95,50.96,50.93,50.93,16220.0,48.2149,48.2243,48.1959,48.1959,16220.0
2019-10-09 13:30:00,50.94,50.98,50.93,50.97,22428.0,48.2054,48.2433,48.1959,48.2338,22428.0
2019-10-09 13:35:00,50.98,51.01,50.96,50.98,33027.0,48.2433,48.2717,48.2243,48.2433,33027.0
2019-10-09 13:40:00,50.97,51.01,50.96,50.98,18757.0,48.2338,48.2717,48.2243,48.2433,18757.0
2019-10-09 13:45:00,50.98,51.02,50.95,51.02,32488.0,48.2433,48.2811,48.2149,48.2811,32488.0
2019-10-09 13:50:00,51.01,51.02,50.99,51.0,17460.0,48.2717,48.2811,48.2527,48.2622,17460.0
2019-10-09 13:55:00,51.01,51.02,50.97,51.01,25946.0,48.2717,48.2811,48.2338,48.2717,25946.0
2019-10-09 14:00:00,51.0,51.04,50.92,50.93,44801.0,48.2622,48.3,48.1865,48.1959,44801.0
2019-10-09 14:05:00,50.94,51.01,50.93,50.98,18952.0,48.2054,48.2717,48.1959,48.2433,18952.0
2019-10-09 14:10:00,50.99,51.04,50.98,51.03,25582.0,48.2527,48.3,48.2433,48.2906,25582.0
2019-10-09 14:15:00,51.04,51.1,51.03,51.08,47081.0,48.3,48.3568,48.2906,48.3379,47081.0
2019-10-09 14:20:00,51.08,51.12,51.05,51.08,28266.0,48.3379,48.3757,48.3095,48.3379,28266.0
2019-10-09 14:25:00,51.09,51.11,51.05,51.11,36363.0,48.3474,48.3663,48.3095,48.3663,36363.0
2019-10-09 14:30:00,51.11,51.17,51.11,51.16,24240.0,48.3663,48.4231,48.3663,48.4136,24240.0
2019-10-09 14:35:00,51.16,51.17,51.07,51.12,36610.0,48.4136,48.4231,48.3284,48.3757,36610.0
2019-10-09 14:40:00,51.11,51.11,50.99,51.03,62854.0,48.3663,48.3663,48.2527,48.2906,62854.0
2019-10-09 14:45:00,51.02,51.09,51.0,51.01,29861.0,48.2811,48.3474,48.2622,48.2717,29861.0
2019-10-09 14:50:00,51.02,51.11,51.0,51.08,49207.0,48.2811,48.3663,48.2622,48.3379,49207.0
2019-10-09 14:55:00,51.07,51.09,51.03,51.09,31017.0,48.3284,48.3474,48.2906,48.3474,31017.0
2019-10-09 15:00:00,51.08,51.14,51.06,51.11,61990.0,48.3379,48.3947,48.319,48.3663,61990.0
2019-10-09 15:05:00,51.11,51.17,51.1,51.15,23543.0,48.3663,48.4231,48.3568,48.4041,23543.0
2019-10-09 15:10:00,51.16,51.17,51.07,51.09,41655.0,48.4136,48.4231,48.3284,48.3474,41655.0
2019-10-09 15:15:00,51.09,51.1,51.06,51.08,30048.0,48.3474,48.3568,48.319,48.3379,30048.0
2019-10-09 15:20:00,51.09,51.09,51.02,51.05,31646.0,48.3474,48.3474,48.2811,48.3095,31646.0
2019-10-09 15:25:00,51.05,51.1,51.04,51.1,48027.0,48.3095,48.3568,48.3,48.3568,48027.0
2019-10-09 15:30:00,51.1,51.13,51.04,51.08,60510.0,48.3568,48.3852,48.3,48.3379,60510.0
2019-10-09 15:35:00,51.08,51.13,51.05,51.07,50701.0,48.3379,48.3852,48.3095,48.3284,50701.0
2019-10-09 15:40:00,51.07,51.08,50.82,50.83,208280.0,48.3284,48.3379,48.0919,48.1013,208280.0
2019-10-09 15:45:00,50.82,50.91,50.77,50.8,91747.0,48.0919,48.177,48.0445,48.0729,91747.0
2019-10-09 15:50:00,50.8,50.89,50.79,50.87,103297.0,48.0729,48.1581,48.0635,48.1392,103297.0
2019-10-09 15:55:00,50.89,50.95,50.79,50.83,343660.0,48.1581,48.2149,48.0635,48.1013,343660.0
2019-10-10 09:30:00,50.84,50.99,50.67,50.82,167540.0,48.1108,48.2527,47.9499,48.0919,167540.0
2019-10-10 09:35:00,50.83,50.85,50.64,50.85,70900.0,48.1013,48.1202,47.9215,48.1202,70900.0
2019-10-10 09:40:00,50.82,50.94,50.78,50.88,64094.0,48.0919,48.2054,48.054,48.1486,64094.0
2019-10-10 09:45:00,50.86,51.03,50.84,51.01,74166.0,48.1297,48.2906,48.1108,48.2717,74166.0
2019-10-10 09:50:00,51.02,51.26,50.99,51.21,80710.0,48.2811,48.5082,48.2527,48.4609,80710.0
2019-10-10 09:55:00,51.2,51.43,51.19,51.32,71533.0,48.4515,48.6691,48.442,48.565,71533.0
2019-10-10 10:00:00,51.33,51.47,51.29,51.38,80761.0,48.5745,48.707,48.5366,48.6218,80761.0
2019-10-10 10:05:00,51.37,51.4,51.2,51.26,57751.0,48.6123,48.6407,48.4515,48.5082,57751.0
2019-10-10 10:10:00,51.26,51.33,51.17,51.17,38981.0,48.5082,48.5745,48.4231,48.4231,38981.0
2019-10-10 10:15:00,51.17,51.39,51.17,51.32,40752.0,48.4231,48.6313,48.4231,48.565,40752.0
2019-10-10 10:20:00,51.34,51.35,51.24,51.27,26794.0,48.5839,48.5934,48.4893,48.5177,26794.0
2019-10-10 10:25:00,51.28,51.37,51.24,51.37,71749.0,48.5272,48.6123,48.4893,48.6123,71749.0
2019-10-10 10:30:00,51.37,51.54,51.34,51.53,104328.0,48.6123,48.7732,48.5839,48.7637,104328.0
2019-10-10 10:35:00,51.54,51.6,51.49,51.53,230284.0,48.7732,48.83,48.7259,48.7637,230284.0
2019-10-10 10:40:00,51.53,51.54,51.36,51.43,66626.0,48.7637,48.7732,48.6029,48.6691,66626.0
2019-10-10 10:45:00,51.43,51.46,51.3,51.31,40880.0,48.6691,48.6975,48.5461,48.5555,40880.0
2019-10-10 10:50:00,51.31,51.45,51.3,51.44,43879.0,48.5555,48.688,48.5461,48.6786,43879.0
2019-10-10 10:55:00,51.45,51.52,51.42,51.5,42287.0,48.688,48.7543,48.6596,48.7353,42287.0
2019-10-10 11:00:00,51.5,51.51,51.39,51.4,35355.0,48.7353,48.7448,48.6313,48.6407,35355.0
2019-10-10 11:05:00,51.4,51.5,51.4,51.44,60874.0,48.6407,48.7353,48.6407,48.6786,60874.0
2019-10-10 11:10:00,51.43,51.52,51.4,51.5,33244.0,48.6691,48.7543,48.6407,48.7353,33244.0
2019-10-10 11:15:00,51.51,51.51,51.46,51.47,29220.0,48.7448,48.7448,48.6975,48.707,29220.0
2019-10-10 11:20:00,51.47,51.49,51.43,51.49,41472.0,48.707,48.7259,48.6691,48.7259,41472.0
2019-10-10 11:25:00,51.49,51.49,51.42,51.47,33373.0,48.7259,48.7259,48.6596,48.707,33373.0
2019-10-10 11:30:00,51.47,51.54,51.44,51.52,69076.0,48.707,48.7732,48.6786,48.7543,69076.0
2019-10-10 11:35:00,51.51,51.55,51.46,51.5,27742.0,48.7448,48.7827,48.6975,48.7353,27742.0
2019-10-10 11:40:00,51.5,51.5,51.44,51.48,29925.0,48.7353,48.7353,48.6786,48.7164,29925.0
2019-10-10 11:45:00,51.48,51.52,51.46,51.52,23020.0,48.7164,48.7543,48.6975,48.7543,23020.0
2019-10-10 11:50:00,51.51,51.6,51.42,51.55,63050.0,48.7448,48.83,48.6596,48.7827,63050.0
2019-10-10 11:55:00,51.56,51.6,51.53,51.54,33404.0,48.7921,48.83,48.7637,48.7732,33404.0
2019-10-10 12:00:00,51.55,51.57,51.53,51.55,22843.0,48.7827,48.8016,48.7637,48.7827,22843.0
2019-10-10 12:05:00,51.54,51.58,51.44,51.45,36931.0,48.7732,48.8111,48.6786,48.688,36931.0
2019-10-10 12:10:00,51.44,51.47,51.4,51.41,53865.0,48.6786,48.707,48.6407,48.6502,53865.0
2019-10-10 12:15:00,51.41,51.45,51.38,51.38,42506.0,48.6502,48.688,48.6218,48.6218,42506.0
2019-10-10 12:20:00,51.39,51.4,51.33,51.37,32452.0,48.6313,48.6407,48.5745,48.6123,32452.0
2019-10-10 12:25:00,51.37,51.39,51.32,51.34,52429.0,48.6123,48.6313,48.565,48.5839,52429.0
2019-10-10 12:30:00,51.34,51.35,51.18,51.24,35558.0,48.5839,48.5934,48.4325,48.4893,35558.0
2019-10-10 12:35:00,51.23,51.27,51.21,51.23,23370.0,48.4798,48.5177,48.4609,48.4798,23370.0
2019-10-10 12:40:00,51.22,51.26,51.22,51.26,19451.0,48.4704,48.5082,48.4704,48.5082,19451.0
2019-10-10 12:45:00,51.26,51.29,51.23,51.28,20062.0,48.5082,48.5366,48.4798,48.5272,20062.0
2019-10-10 12:50:00,51.29,51.29,51.22,51.28,19569.0,48.5366,48.5366,48.4704,48.5272,19569.0
2019-10-10 12:55:00,51.28,51.33,51.25,51.3,27258.0,48.5272,48.5745,48.4988,48.5461,27258.0
2019-10-10 13:00:00,51.31,51.32,51.27,51.29,25835.0,48.5555,48.565,48.5177,48.5366,25835.0
2019-10-10 13:05:00,51.29,51.34,51.28,51.3,35895.0,48.5366,48.5839,48.5272,48.5461,35895.0
2019-10-10 13:10:00,51.3,51.3,51.19,51.19,34363.0,48.5461,48.5461,48.442,48.442,34363.0
2019-10-10 13:15:00,51.19,51.19,51.13,51.13,22489.0,48.442,48.442,48.3852,48.3852,22489.0
2019-10-10 13:20:00,51.14,51.22,51.13,51.18,24227.0,48.3947,48.4704,48.3852,48.4325,24227.0
2019-10-10 13:25:00,51.19,51.22,51.17,51.17,14156.0,48.442,48.4704,48.4231,48.4231,14156.0
2019-10-10 13:30:00,51.17,51.17,51.04,51.05,30837.0,48.4231,48.4231,48.3,48.3095,30837.0
2019-10-10 13:35:00,51.05,51.09,51.05,51.07,21684.0,48.3095,48.3474,48.3095,48.3284,21684.0
2019-10-10 13:40:00,51.08,51.1,51.07,51.09,17531.0,48.3379,48.3568,48.3284,48.3474,17531.0
2019-10-10 13:45:00,51.09,51.11,51.07,51.09,19897.0,48.3474,48.3663,48.3284,48.3474,19897.0
2019-10-10 13:50:00,51.09,51.1,51.04,51.05,18759.0,48.3474,48.3568,48.3,48.3095,18759.0
2019-10-10 13:55:00,51.05,51.17,51.03,51.09,51466.0,48.3095,48.4231,48.2906,48.3474,51466.0
2019-10-10 14:00:00,51.09,51.09,51.04,51.08,19898.0,48.3474,48.3474,48.3,48.3379,19898.0
2019-10-10 14:05:00,51.09,51.11,50.69,50.81,106226.0,48.3474,48.3663,47.9688,48.0824,106226.0
2019-10-10 14:10:00,50.8,50.97,50.79,50.95,38941.0,48.0729,48.2338,48.0635,48.2149,38941.0
2019-10-10 14:15:00,50.96,51.01,50.93,50.94,19486.0,48.2243,48.2717,48.1959,48.2054,19486.0
2019-10-10 14:20:00,50.93,50.99,50.93,50.95,15263.0,48.1959,48.2527,48.1959,48.2149,15263.0
2019-10-10 14:25:00,50.95,50.95,50.9,50.93,25238.0,48.2149,48.2149,48.1676,48.1959,25238.0
2019-10-10 14:30:00,50.93,50.99,50.93,50.97,18334.0,48.1959,48.2527,48.1959,48.2338,18334.0
2019-10-10 14:35:00,50.97,50.98,50.93,50.95,92644.0,48.2338,48.2433,48.1959,48.2149,92644.0
2019-10-10 14:40:00,50.94,50.95,50.87,50.9,69082.0,48.2054,48.2149,48.1392,48.1676,69082.0
2019-10-10 14:45:00,50.89,50.91,50.86,50.91,26811.0,48.1581,48.177,48.1297,48.177,26811.0
2019-10-10 14:50:00,50.91,50.96,50.87,50.9,29902.0,48.177,48.2243,48.1392,48.1676,29902.0
2019-10-10 14:55:00,50.91,50.95,50.9,50.92,21922.0,48.177,48.2149,48.1676,48.1865,21922.0
2019-10-10 15:00:00,50.92,50.94,50.89,50.94,35938.0,48.1865,48.2054,48.1581,48.2054,35938.0
2019-10-10 15:05:00,50.94,50.97,50.91,50.95,42086.0,48.2054,48.2338,48.177,48.2149,42086.0
2019-10-10 15:10:00,50.95,50.96,50.91,50.96,37791.0,48.2149,48.2243,48.177,48.2243,37791.0
2019-10-10 15:15:00,50.97,50.97,50.92,50.96,33967.0,48.2338,48.2338,48.1865,48.2243,33967.0
2019-10-10 15:20:00,50.96,51.02,50.94,50.99,47555.0,48.2243,48.2811,48.2054,48.2527,47555.0
2019-10-10 15:25:00,51.0,51.04,51.0,51.04,73204.0,48.2622,48.3,48.2622,48.3,73204.0
2019-10-10 15:30:00,51.04,51.07,50.99,51.0,50193.0,48.3,48.3284,48.2527,48.2622,50193.0
2019-10-10 15:35:00,51.01,51.04,50.97,51.04,53408.0,48.2717,48.3,48.2338,48.3,53408.0
2019-10-10 15:40:00,51.03,51.04,50.97,50.98,60404.0,48.2906,48.3,48.2338,48.2433,60404.0
2019-10-10 15:45:00,50.98,51.07,50.97,51.06,73134.0,48.2433,48.3284,48.2338,48.319,73134.0
2019-10-10 15:50:00,51.06,51.11,51.01,51.02,128067.0,48.319,48.3663,48.2717,48.2811,128067.0
2019-10-10 15:55:00,51.01,51.04,50.98,51.01,433611.0,48.2717,48.3,48.2433,48.2717,433611.0
2019-10-11 09:30:00,52.0,52.16,51.9,52.06,262714.0,49.2085,49.3599,49.1139,49.2653,262714.0
2019-10-11 09:35:00,52.05,52.1,51.99,52.0,71885.0,49.2558,49.3031,49.199,49.2085,71885.0
2019-10-11 09:40:00,52.01,52.05,51.94,52.04,54916.0,49.218,49.2558,49.1517,49.2464,54916.0
2019-10-11 09:45:00,52.05,52.35,52.04,52.23,247674.0,49.2558,49.5397,49.2464,49.4262,247674.0
2019-10-11 09:50:00,52.22,52.34,52.22,52.33,83441.0,49.4167,49.5303,49.4167,49.5208,83441.0
2019-10-11 09:55:00,52.34,52.35,52.13,52.13,84568.0,49.5303,49.5397,49.3315,49.3315,84568.0
2019-10-11 10:00:00,52.13,52.32,52.12,52.28,110726.0,49.3315,49.5113,49.3221,49.4735,110726.0
2019-10-11 10:05:00,52.28,52.36,52.23,52.28,134903.0,49.4735,49.5492,49.4262,49.4735,134903.0
2019-10-11 10:10:00,52.28,52.33,52.2,52.24,64517.0,49.4735,49.5208,49.3978,49.4356,64517.0
2019-10-11 10:15:00,52.24,52.25,52.14,52.15,31184.0,49.4356,49.4451,49.341,49.3505,31184.0
2019-10-11 10:20:00,52.15,52.24,52.13,52.19,70933.0,49.3505,49.4356,49.3315,49.3883,70933.0
2019-10-11 10:25:00,52.19,52.28,52.17,52.28,84119.0,49.3883,49.4735,49.3694,49.4735,84119.0
2019-10-11 10:30:00,52.29,52.35,52.27,52.29,95104.0,49.4829,49.5397,49.464,49.4829,95104.0
2019-10-11 10:35:00,52.3,52.33,52.24,52.26,55974.0,49.4924,49.5208,49.4356,49.4546,55974.0
2019-10-11 10:40:00,52.26,52.3,52.2,52.23,41233.0,49.4546,49.4924,49.3978,49.4262,41233.0
2019-10-11 10:45:00,52.23,52.25,52.19,52.24,20308.0,49.4262,49.4451,49.3883,49.4356,20308.0
2019-10-11 10:50:00,52.24,52.32,52.23,52.31,62728.0,49.4356,49.5113,49.4262,49.5019,62728.0
2019-10-11 10:55:00,52.31,52.32,52.24,52.25,47219.0,49.5019,49.5113,49.4356,49.4451,47219.0
2019-10-11 11:00:00,52.25,52.31,52.25,52.29,53761.0,49.4451,49.5019,49.4451,49.4829,53761.0
2019-10-11 11:05:00,52.29,52.32,52.25,52.26,44461.0,49.4829,49.5113,49.4451,49.4546,44461.0
2019-10-11 11:10:00,52.27,52.3,52.22,52.23,48361.0,49.464,49.4924,49.4167,49.4262,48361.0
2019-10-11 11:15:00,52.22,52.3,52.19,52.26,32402.0,49.4167,49.4924,49.3883,49.4546,32402.0
2019-10-11 11:20:00,52.26,52.32,52.25,52.3,27935.0,49.4546,49.5113,49.4451,49.4924,27935.0
2019-10-11 11:25:00,52.32,52.34,52.31,52.34,34199.0,49.5113,49.5303,49.5019,49.5303,34199.0
2019-10-11 11:30:00,52.34,52.39,52.33,52.36,73624.0,49.5303,49.5776,49.5208,49.5492,73624.0
2019-10-11 11:35:00,52.37,52.37,52.29,52.29,18868.0,49.5586,49.5586,49.4829,49.4829,18868.0
2019-10-11 11:40:00,52.3,52.3,52.21,52.22,44392.0,49.4924,49.4924,49.4072,49.4167,44392.0
2019-10-11 11:45:00,52.22,52.3,52.12,52.14,120868.0,49.4167,49.4924,49.3221,49.341,120868.0
2019-10-11 11:50:00,52.14,52.15,52.1,52.1,25427.0,49.341,49.3505,49.3031,49.3031,25427.0
2019-10-11 11:55:00,52.11,52.15,52.1,52.14,22034.0,49.3126,49.3505,49.3031,49.341,22034.0
2019-10-11 12:00:00,52.14,52.15,51.95,52.01,43274.0,49.341,49.3505,49.1612,49.218,43274.0
2019-10-11 12:05:00,52.0,52.09,51.98,52.04,49843.0,49.2085,49.2937,49.1896,49.2464,49843.0
2019-10-11 12:10:00,52.03,52.07,52.03,52.03,18781.0,49.2369,49.2748,49.2369,49.2369,18781.0
2019-10-11 12:15:00,52.04,52.06,51.97,52.04,16709.0,49.2464,49.2653,49.1801,49.2464,16709.0
2019-10-11 12:20:00,52.04,52.12,52.04,52.12,19217.0,49.2464,49.3221,49.2464,49.3221,19217.0
2019-10-11 12:25:00,52.11,52.15,52.1,52.1,23518.0,49.3126,49.3505,49.3031,49.3031,23518.0
2019-10-11 12:30:00,52.1,52.13,51.75,51.98,129599.0,49.3031,49.3315,48.9719,49.1896,129599.0
2019-10-11 12:35:00,51.97,52.02,51.95,52.02,23816.0,49.1801,49.2274,49.1612,49.2274,23816.0
2019-10-11 12:40:00,52.01,52.05,51.94,51.99,14368.0,49.218,49.2558,49.1517,49.199,14368.0
2019-10-11 12:45:00,51.99,52.08,51.99,52.06,16030.0,49.199,49.2842,49.199,49.2653,16030.0
2019-10-11 12:50:00,52.08,52.18,52.07,52.1,17254.0,49.2842,49.3788,49.2748,49.3031,17254.0
2019-10-11 12:55:00,52.12,52.18,52.12,52.18,22133.0,49.3221,49.3788,49.3221,49.3788,22133.0
2019-10-11 13:00:00,52.17,52.2,52.13,52.18,24117.0,49.3694,49.3978,49.3315,49.3788,24117.0
2019-10-11 13:05:00,52.18,52.2,52.16,52.17,26757.0,49.3788,49.3978,49.3599,49.3694,26757.0
2019-10-11 13:10:00,52.18,52.2,52.1,52.11,36344.0,49.3788,49.3978,49.3031,49.3126,36344.0
2019-10-11 13:15:00,52.11,52.16,52.11,52.13,13463.0,49.3126,49.3599,49.3126,49.3315,13463.0
2019-10-11 13:20:00,52.15,52.16,52.12,52.14,9708.0,49.3505,49.3599,49.3221,49.341,9708.0
2019-10-11 13:25:00,52.13,52.33,52.12,52.23,99222.0,49.3315,49.5208,49.3221,49.4262,99222.0
2019-10-11 13:30:00,52.26,52.27,52.17,52.19,57176.0,49.4546,49.464,49.3694,49.3883,57176.0
2019-10-11 13:35:00,52.2,52.22,52.13,52.13,30505.0,49.3978,49.4167,49.3315,49.3315,30505.0
2019-10-11 13:40:00,52.14,52.19,52.12,52.18,56343.0,49.341,49.3883,49.3221,49.3788,56343.0
2019-10-11 13:45:00,52.16,52.17,52.08,52.1,110905.0,49.3599,49.3694,49.2842,49.3031,110905.0
2019-10-11 13:50:00,52.09,52.18,52.09,52.17,67517.0,49.2937,49.3788,49.2937,49.3694,67517.0
2019-10-11 13:55:00,52.18,52.21,52.09,52.11,106001.0,49.3788,49.4072,49.2937,49.3126,106001.0
2019-10-11 14:00:00,52.11,52.11,52.0,52.0,47221.0,49.3126,49.3126,49.2085,49.2085,47221.0
2019-10-11 14:05:00,52.0,52.03,51.98,52.0,46659.0,49.2085,49.2369,49.1896,49.2085,46659.0
2019-10-11 14:10:00,52.0,52.0,51.92,51.99,20312.0,49.2085,49.2085,49.1328,49.199,20312.0
2019-10-11 14:15:00,51.99,52.03,51.98,52.03,61505.0,49.199,49.2369,49.1896,49.2369,61505.0
2019-10-11 14:20:00,52.02,52.03,51.99,52.02,28775.0,49.2274,49.2369,49.199,49.2274,28775.0
2019-10-11 14:25:00,52.02,52.04,51.99,52.0,45074.0,49.2274,49.2464,49.199,49.2085,45074.0
2019-10-11 14:30:00,52.0,52.05,51.99,52.05,51409.0,49.2085,49.2558,49.199,49.2558,51409.0
2019-10-11 14:35:00,52.05,52.05,51.98,52.0,37518.0,49.2558,49.2558,49.1896,49.2085,37518.0
2019-10-11 14:40:00,52.0,52.05,52.0,52.04,36591.0,49.2085,49.2558,49.2085,49.2464,36591.0
2019-10-11 14:45:00,52.05,52.07,51.98,52.0,49960.0,49.2558,49.2748,49.1896,49.2085,49960.0
2019-10-11 14:50:00,51.99,52.02,51.98,51.98,50907.0,49.199,49.2274,49.1896,49.1896,50907.0
2019-10-11 14:55:00,51.98,52.0,51.93,51.96,34370.0,49.1896,49.2085,49.1423,49.1707,34370.0
2019-10-11 15:00:00,51.96,51.96,51.87,51.88,39281.0,49.1707,49.1707,49.0855,49.095,39281.0
2019-10-11 15:05:00,51.88,52.01,51.86,52.0,46867.0,49.095,49.218,49.076,49.2085,46867.0
2019-10-11 15:10:00,51.99,52.03,51.98,52.03,59691.0,49.199,49.2369,49.1896,49.2369,59691.0
2019-10-11 15:15:00,52.03,52.12,52.02,52.09,231475.0,49.2369,49.3221,49.2274,49.2937,231475.0
2019-10-11 15:20:00,52.09,52.11,52.02,52.04,73260.0,49.2937,49.3126,49.2274,49.2464,73260.0
2019-10-11 15:25:00,52.04,52.16,52.0,52.15,60243.0,49.2464,49.3599,49.2085,49.3505,60243.0
2019-10-11 15:30:00,52.15,52.19,52.02,52.17,90178.0,49.3505,49.3883,49.2274,49.3694,90178.0
2019-10-11 15:35:00,52.17,52.35,52.14,52.35,160464.0,49.3694,49.5397,49.341,49.5397,160464.0
2019-10-11 15:40:00,52.35,52.35,52.08,52.08,113718.0,49.5397,49.5397,49.2842,49.2842,113718.0
2019-10-11 15:45:00,52.07,52.08,51.89,51.95,206699.0,49.2748,49.2842,49.1044,49.1612,206699.0
2019-10-11 15:50:00,51.94,52.04,51.83,51.85,169104.0,49.1517,49.2464,49.0476,49.0666,169104.0
2019-10-11 15:55:00,51.84,51.85,51.71,51.74,355259.0,49.0571,49.0666,48.9341,48.9625,355259.0
2019-10-14 09:30:00,51.81,51.99,51.81,51.85,265298.0,49.0287,49.199,49.0287,49.0666,265298.0
2019-10-14 09:35:00,51.88,51.9,51.79,51.84,72987.0,49.095,49.1139,49.0098,49.0571,72987.0
2019-10-14 09:40:00,51.83,51.94,51.81,51.94,91595.0,49.0476,49.1517,49.0287,49.1517,91595.0
2019-10-14 09:45:00,51.93,52.0,51.91,52.0,36336.0,49.1423,49.2085,49.1233,49.2085,36336.0
2019-10-14 09:50:00,52.0,52.0,51.87,51.93,27654.0,49.2085,49.2085,49.0855,49.1423,27654.0
2019-10-14 09:55:00,51.92,52.04,51.91,52.04,48301.0,49.1328,49.2464,49.1233,49.2464,48301.0
2019-10-14 10:00:00,52.05,52.06,51.96,51.98,32312.0,49.2558,49.2653,49.1707,49.1896,32312.0
2019-10-14 10:05:00,51.98,52.07,51.97,52.01,61148.0,49.1896,49.2748,49.1801,49.218,61148.0
2019-10-14 10:10:00,52.0,52.0,51.92,51.92,32695.0,49.2085,49.2085,49.1328,49.1328,32695.0
2019-10-14 10:15:00,51.92,51.94,51.89,51.91,29608.0,49.1328,49.1517,49.1044,49.1233,29608.0
2019-10-14 10:20:00,51.91,51.94,51.89,51.91,35462.0,49.1233,49.1517,49.1044,49.1233,35462.0
2019-10-14 10:25:00,51.91,51.92,51.82,51.85,46300.0,49.1233,49.1328,49.0382,49.0666,46300.0
2019-10-14 10:30:00,51.85,51.95,51.85,51.94,38765.0,49.0666,49.1612,49.0666,49.1517,38765.0
2019-10-14 10:35:00,51.94,52.0,51.94,52.0,27333.0,49.1517,49.2085,49.1517,49.2085,27333.0
2019-10-14 10:40:00,51.99,52.0,51.94,51.99,28647.0,49.199,49.2085,49.1517,49.199,28647.0
2019-10-14 10:45:00,51.99,52.05,51.99,52.03,16072.0,49.199,49.2558,49.199,49.2369,16072.0
2019-10-14 10:50:00,52.05,52.06,51.96,51.97,14139.0,49.2558,49.2653,49.1707,49.1801,14139.0
2019-10-14 10:55:00,51.97,52.02,51.96,52.01,17560.0,49.1801,49.2274,49.1707,49.218,17560.0
2019-10-14 11:00:00,52.01,52.03,51.91,51.93,25659.0,49.218,49.2369,49.1233,49.1423,25659.0
2019-10-14 11:05:00,51.94,52.01,51.92,51.98,22440.0,49.1517,49.218,49.1328,49.1896,22440.0
2019-10-14 11:10:00,51.97,51.99,51.92,51.96,21769.0,49.1801,49.199,49.1328,49.1707,21769.0
2019-10-14 11:15:00,51.96,51.97,51.9,51.9,25141.0,49.1707,49.1801,49.1139,49.1139,25141.0
2019-10-14 11:20:00,51.91,51.92,51.88,51.91,40793.0,49.1233,49.1328,49.095,49.1233,40793.0
2019-10-14 11:25:00,51.9,51.91,51.87,51.9,52410.0,49.1139,49.1233,49.0855,49.1139,52410.0
2019-10-14 11:30:00,51.9,51.98,51.88,51.98,27871.0,49.1139,49.1896,49.095,49.1896,27871.0
2019-10-14 11:35:00,51.97,52.03,51.97,52.03,43674.0,49.1801,49.2369,49.1801,49.2369,43674.0
2019-10-14 11:40:00,52.03,52.05,52.0,52.01,30916.0,49.2369,49.2558,49.2085,49.218,30916.0
2019-10-14 11:45:00,52.01,52.03,51.99,52.03,18024.0,49.218,49.2369,49.199,49.2369,18024.0
2019-10-14 11:50:00,52.02,52.03,51.98,52.01,40407.0,49.2274,49.2369,49.1896,49.218,40407.0
2019-10-14 11:55:00,52.01,52.03,51.98,52.03,21074.0,49.218,49.2369,49.1896,49.2369,21074.0
2019-10-14 12:00:00,52.03,52.11,51.99,52.0,69805.0,49.2369,49.3126,49.199,49.2085,69805.0
2019-10-14 12:05:00,52.0,52.04,51.99,52.04,24577.0,49.2085,49.2464,49.199,49.2464,24577.0
2019-10-14 12:10:00,52.04,52.04,51.98,52.0,32473.0,49.2464,49.2464,49.1896,49.2085,32473.0
2019-10-14 12:15:00,52.0,52.01,51.97,51.99,14845.0,49.2085,49.218,49.1801,49.199,14845.0
2019-10-14 12:20:00,51.99,52.01,51.95,51.99,18996.0,49.199,49.218,49.1612,49.199,18996.0
2019-10-14 12:25:00,51.99,52.02,51.95,51.96,23313.0,49.199,49.2274,49.1612,49.1707,23313.0
2019-10-14 12:30:00,51.96,51.99,51.95,51.95,24621.0,49.1707,49.199,49.1612,49.1612,24621.0
2019-10-14 12:35:00,51.96,51.99,51.95,51.96,15214.0,49.1707,49.199,49.1612,49.1707,15214.0
2019-10-14 12:40:00,51.95,51.95,51.9,51.91,11741.0,49.1612,49.1612,49.1139,49.1233,11741.0
2019-10-14 12:45:00,51.91,51.94,51.91,51.92,11958.0,49.1233,49.1517,49.1233,49.1328,11958.0
2019-10-14 12:50:00,51.92,51.94,51.88,51.89,8068.0,49.1328,49.1517,49.095,49.1044,8068.0
2019-10-14 12:55:00,51.9,51.93,51.88,51.92,13248.0,49.1139,49.1423,49.095,49.1328,13248.0
2019-10-14 13:00:00,51.91,51.92,51.89,51.9,19359.0,49.1233,49.1328,49.1044,49.1139,19359.0
2019-10-14 13:05:00,51.9,51.97,51.89,51.96,13279.0,49.1139,49.1801,49.1044,49.1707,13279.0
2019-10-14 13:10:00,51.96,51.97,51.94,51.95,10897.0,49.1707,49.1801,49.1517,49.1612,10897.0
2019-10-14 13:15:00,51.95,51.96,51.89,51.92,12658.0,49.1612,49.1707,49.1044,49.1328,12658.0
2019-10-14 13:20:00,51.93,51.93,51.87,51.88,33891.0,49.1423,49.1423,49.0855,49.095,33891.0
2019-10-14 13:25:00,51.88,51.91,51.87,51.9,16910.0,49.095,49.1233,49.0855,49.1139,16910.0
2019-10-14 13:30:00,51.9,51.91,51.87,51.9,16417.0,49.1139,49.1233,49.0855,49.1139,16417.0
2019-10-14 13:35:00,51.9,51.91,51.88,51.9,11410.0,49.1139,49.1233,49.095,49.1139,11410.0
2019-10-14 13:40:00,51.91,51.95,51.9,51.93,11449.0,49.1233,49.1612,49.1139,49.1423,11449.0
2019-10-14 13:45:00,51.92,51.94,51.91,51.94,8399.0,49.1328,49.1517,49.1233,49.1517,8399.0
2019-10-14 13:50:00,51.94,51.96,51.92,51.95,10932.0,49.1517,49.1707,49.1328,49.1612,10932.0
2019-10-14 13:55:00,51.95,51.95,51.91,51.93,13376.0,49.1612,49.1612,49.1233,49.1423,13376.0
2019-10-14 14:00:00,51.93,51.97,51.93,51.97,16934.0,49.1423,49.1801,49.1423,49.1801,16934.0
2019-10-14 14:05:00,51.97,51.99,51.97,51.99,14309.0,49.1801,49.199,49.1801,49.199,14309.0
2019-10-14 14:10:00,51.98,52.12,51.98,52.12,53325.0,49.1896,49.3221,49.1896,49.3221,53325.0
2019-10-14 14:15:00,52.12,52.13,52.05,52.08,32319.0,49.3221,49.3315,49.2558,49.2842,32319.0
2019-10-14 14:20:00,52.07,52.09,52.04,52.05,13087.0,49.2748,49.2937,49.2464,49.2558,13087.0
2019-10-14 14:25:00,52.05,52.06,51.95,51.98,36318.0,49.2558,49.2653,49.1612,49.1896,36318.0
2019-10-14 14:30:00,51.97,51.98,51.96,51.96,15219.0,49.1801,49.1896,49.1707,49.1707,15219.0
2019-10-14 14:35:00,51.95,51.98,51.92,51.94,29186.0,49.1612,49.1896,49.1328,49.1517,29186.0
2019-10-14 14:40:00,51.93,51.97,51.93,51.96,19643.0,49.1423,49.1801,49.1423,49.1707,19643.0
2019-10-14 14:45:00,51.96,51.97,51.94,51.96,16264.0,49.1707,49.1801,49.1517,49.1707,16264.0
2019-10-14 14:50:00,51.97,51.99,51.94,51.98,20173.0,49.1801,49.199,49.1517,49.1896,20173.0
2019-10-14 14:55:00,51.98,52.0,51.95,51.96,32455.0,49.1896,49.2085,49.1612,49.1707,32455.0
2019-10-14 15:00:00,51.97,51.99,51.95,51.97,12569.0,49.1801,49.199,49.1612,49.1801,12569.0
2019-10-14 15:05:00,51.98,51.99,51.97,51.98,10059.0,49.1896,49.199,49.1801,49.1896,10059.0
2019-10-14 15:10:00,51.98,52.0,51.97,51.97,17500.0,49.1896,49.2085,49.1801,49.1801,17500.0
2019-10-14 15:15:00,51.97,52.0,51.95,51.99,19129.0,49.1801,49.2085,49.1612,49.199,19129.0
2019-10-14 15:20:00,51.99,52.02,51.97,51.98,42445.0,49.199,49.2274,49.1801,49.1896,42445.0
2019-10-14 15:25:00,51.98,52.02,51.98,52.0,25092.0,49.1896,49.2274,49.1896,49.2085,25092.0
2019-10-14 15:30:00,52.0,52.0,51.92,51.96,37246.0,49.2085,49.2085,49.1328,49.1707,37246.0
2019-10-14 15:35:00,51.95,51.97,51.93,51.96,27106.0,49.1612,49.1801,49.1423,49.1707,27106.0
2019-10-14 15:40:00,51.96,51.96,51.9,51.91,20584.0,49.1707,49.1707,49.1139,49.1233,20584.0
2019-10-14 15:45:00,51.91,51.92,51.88,51.91,34177.0,49.1233,49.1328,49.095,49.1233,34177.0
2019-10-14 15:50:00,51.9,51.95,51.86,51.94,84262.0,49.1139,49.1612,49.076,49.1517,84262.0
2019-10-14 15:55:00,51.95,51.96,51.91,51.93,164159.0,49.1612,49.1707,49.1233,49.1423,164159.0
2019-10-15 09:30:00,52.07,52.2,51.87,51.96,148500.0,49.2748,49.3978,49.0855,49.1707,148500.0
2019-10-15 09:35:00,51.98,52.12,51.89,52.02,102894.0,49.1896,49.3221,49.1044,49.2274,102894.0
2019-10-15 09:40:00,52.03,52.09,51.93,51.96,54392.0,49.2369,49.2937,49.1423,49.1707,54392.0
2019-10-15 09:45:00,51.96,52.07,51.89,52.04,48950.0,49.1707,49.2748,49.1044,49.2464,48950.0
2019-10-15 09:50:00,52.05,52.1,52.02,52.02,26211.0,49.2558,49.3031,49.2274,49.2274,26211.0
2019-10-15 09:55:00,52.02,52.14,51.99,52.13,134425.0,49.2274,49.341,49.199,49.3315,134425.0
2019-10-15 10:00:00,52.13,52.17,52.08,52.15,68250.0,49.3315,49.3694,49.2842,49.3505,68250.0
2019-10-15 10:05:00,52.15,52.19,52.11,52.17,78585.0,49.3505,49.3883,49.3126,49.3694,78585.0
2019-10-15 10:10:00,52.17,52.34,52.17,52.32,102517.0,49.3694,49.5303,49.3694,49.5113,102517.0
2019-10-15 10:15:00,52.34,52.5,52.31,52.38,117139.0,49.5303,49.6817,49.5019,49.5681,117139.0
2019-10-15 10:20:00,52.38,52.41,52.28,52.35,130035.0,49.5681,49.5965,49.4735,49.5397,130035.0
2019-10-15 10:25:00,52.34,52.52,52.34,52.47,174375.0,49.5303,49.7006,49.5303,49.6533,174375.0
2019-10-15 10:30:00,52.46,52.51,52.39,52.5,68922.0,49.6438,49.6911,49.5776,49.6817,68922.0
2019-10-15 10:35:00,52.5,52.63,52.5,52.62,109262.0,49.6817,49.8047,49.6817,49.7952,109262.0
2019-10-15 10:40:00,52.63,52.82,52.62,52.72,165752.0,49.8047,49.9845,49.7952,49.8899,165752.0
2019-10-15 10:45:00,52.72,52.8,52.71,52.8,47254.0,49.8899,49.9656,49.8804,49.9656,47254.0
2019-10-15 10:50:00,52.8,52.95,52.79,52.94,174959.0,49.9656,50.1075,49.9561,50.098,174959.0
2019-10-15 10:55:00,52.93,52.98,52.9,52.97,112658.0,50.0886,50.1359,50.0602,50.1264,112658.0
2019-10-15 11:00:00,52.97,53.01,52.88,52.95,240079.0,50.1264,50.1643,50.0413,50.1075,240079.0
2019-10-15 11:05:00,52.94,53.03,52.93,53.02,80214.0,50.098,50.1832,50.0886,50.1738,80214.0
2019-10-15 11:10:00,53.01,53.09,52.98,53.03,81046.0,50.1643,50.24,50.1359,50.1832,81046.0
2019-10-15 11:15:00,53.03,53.06,52.97,53.01,76440.0,50.1832,50.2116,50.1264,50.1643,76440.0
2019-10-15 11:20:00,53.0,53.02,52.82,52.88,56568.0,50.1548,50.1738,49.9845,50.0413,56568.0
2019-10-15 11:25:00,52.89,52.99,52.88,52.97,71387.0,50.0507,50.1454,50.0413,50.1264,71387.0
2019-10-15 11:30:00,52.97,53.03,52.96,52.96,52353.0,50.1264,50.1832,50.117,50.117,52353.0
2019-10-15 11:35:00,52.97,52.97,52.82,52.84,50982.0,50.1264,50.1264,49.9845,50.0034,50982.0
2019-10-15 11:40:00,52.83,52.94,52.82,52.94,51689.0,49.994,50.098,49.9845,50.098,51689.0
2019-10-15 11:45:00,52.94,53.06,52.93,53.03,76031.0,50.098,50.2116,50.0886,50.1832,76031.0
2019-10-15 11:50:00,53.03,53.05,52.96,52.97,34970.0,50.1832,50.2021,50.117,50.1264,34970.0
2019-10-15 11:55:00,52.96,53.03,52.95,53.03,29884.0,50.117,50.1832,50.1075,50.1832,29884.0
2019-10-15 12:00:00,53.03,53.14,53.01,53.02,71042.0,50.1832,50.2873,50.1643,50.1738,71042.0
2019-10-15 12:05:00,53.02,53.06,52.98,52.98,21082.0,50.1738,50.2116,50.1359,50.1359,21082.0
2019-10-15 12:10:00,52.99,53.0,52.92,52.93,26378.0,50.1454,50.1548,50.0791,50.0886,26378.0
2019-10-15 12:15:00,52.92,52.99,52.9,52.9,39723.0,50.0791,50.1454,50.0602,50.0602,39723.0
2019-10-15 12:20:00,52.91,52.93,52.87,52.89,25283.0,50.0697,50.0886,50.0318,50.0507,25283.0
2019-10-15 12:25:00,52.89,52.91,52.82,52.84,34342.0,50.0507,50.0697,49.9845,50.0034,34342.0
2019-10-15 12:30:00,52.84,52.88,52.83,52.86,26366.0,50.0034,50.0413,49.994,50.0223,26366.0
2019-10-15 12:35:00,52.87,52.91,52.85,52.89,23541.0,50.0318,50.0697,50.0129,50.0507,23541.0
2019-10-15 12:40:00,52.9,52.92,52.83,52.85,27214.0,50.0602,50.0791,49.994,50.0129,27214.0
2019-10-15 12:45:00,52.85,52.9,52.82,52.89,49853.0,50.0129,50.0602,49.9845,50.0507,49853.0
2019-10-15 12:50:00,52.89,52.96,52.87,52.96,43845.0,50.0507,50.117,50.0318,50.117,43845.0
2019-10-15 12:55:00,52.96,52.97,52.91,52.92,47499.0,50.117,50.1264,50.0697,50.0791,47499.0
2019-10-15 13:00:00,52.93,53.0,52.93,52.94,19289.0,50.0886,50.1548,50.0886,50.098,19289.0
2019-10-15 13:05:00,52.95,52.96,52.91,52.96,47126.0,50.1075,50.117,50.0697,50.117,47126.0
2019-10-15 13:10:00,52.95,52.97,52.94,52.95,31872.0,50.1075,50.1264,50.098,50.1075,31872.0
2019-10-15 13:15:00,52.95,52.99,52.94,52.96,27801.0,50.1075,50.1454,50.098,50.117,27801.0
2019-10-15 13:20:00,52.96,52.97,52.9,52.91,49668.0,50.117,50.1264,50.0602,50.0697,49668.0
2019-10-15 13:25:00,52.91,52.96,52.9,52.95,23480.0,50.0697,50.117,50.0602,50.1075,23480.0
2019-10-15 13:30:00,52.95,52.97,52.92,52.96,38480.0,50.1075,50.1264,50.0791,50.117,38480.0
2019-10-15 13:35:00,52.96,52.97,52.94,52.97,11649.0,50.117,50.1264,50.098,50.1264,11649.0
2019-10-15 13:40:00,52.97,52.98,52.94,52.97,71915.0,50.1264,50.1359,50.098,50.1264,71915.0
2019-10-15 13:45:00,52.97,53.01,52.96,53.0,51239.0,50.1264,50.1643,50.117,50.1548,51239.0
2019-10-15 13:50:00,53.0,53.01,52.92,52.94,69633.0,50.1548,50.1643,50.0791,50.098,69633.0
2019-10-15 13:55:00,52.93,52.97,52.86,52.97,378050.0,50.0886,50.1264,50.0223,50.1264,378050.0
2019-10-15 14:00:00,52.97,52.97,52.74,52.79,345441.0,50.1264,50.1264,49.9088,49.9561,345441.0
2019-10-15 14:05:00,52.8,52.93,52.76,52.9,168221.0,49.9656,50.0886,49.9277,50.0602,168221.0
2019-10-15 14:10:00,52.9,52.93,52.83,52.84,29807.0,50.0602,50.0886,49.994,50.0034,29807.0
2019-10-15 14:15:00,52.84,52.95,52.84,52.94,99023.0,50.0034,50.1075,50.0034,50.098,99023.0
2019-10-15 14:20:00,52.95,52.95,52.88,52.89,61399.0,50.1075,50.1075,50.0413,50.0507,61399.0
2019-10-15 14:25:00,52.88,52.88,52.83,52.86,40500.0,50.0413,50.0413,49.994,50.0223,40500.0
2019-10-15 14:30:00,52.85,52.89,52.8,52.8,71745.0,50.0129,50.0507,49.9656,49.9656,71745.0
2019-10-15 14:35:00,52.8,52.88,52.78,52.88,35522.0,49.9656,50.0413,49.9466,50.0413,35522.0
2019-10-15 14:40:00,52.88,52.95,52.87,52.89,24844.0,50.0413,50.1075,50.0318,50.0507,24844.0
2019-10-15 14:45:00,52.9,52.92,52.87,52.88,21117.0,50.0602,50.0791,50.0318,50.0413,21117.0
2019-10-15 14:50:00,52.89,52.92,52.85,52.86,33673.0,50.0507,50.0791,50.0129,50.0223,33673.0
2019-10-15 14:55:00,52.87,52.88,52.8,52.84,97957.0,50.0318,50.0413,49.9656,50.0034,97957.0
2019-10-15 15:00:00,52.83,52.84,52.8,52.83,25350.0,49.994,50.0034,49.9656,49.994,25350.0
2019-10-15 15:05:00,52.82,52.87,52.82,52.84,31223.0,49.9845,50.0318,49.9845,50.0034,31223.0
2019-10-15 15:10:00,52.84,52.85,52.79,52.8,29189.0,50.0034,50.0129,49.9561,49.9656,29189.0
2019-10-15 15:15:00,52.8,52.86,52.79,52.82,47210.0,49.9656,50.0223,49.9561,49.9845,47210.0
2019-10-15 15:20:00,52.82,52.91,52.82,52.84,70229.0,49.9845,50.0697,49.9845,50.0034,70229.0
2019-10-15 15:25:00,52.84,52.91,52.82,52.9,54208.0,50.0034,50.0697,49.9845,50.0602,54208.0
2019-10-15 15:30:00,52.89,52.9,52.82,52.86,116052.0,50.0507,50.0602,49.9845,50.0223,116052.0
2019-10-15 15:35:00,52.86,52.86,52.82,52.85,78248.0,50.0223,50.0223,49.9845,50.0129,78248.0
2019-10-15 15:40:00,52.84,52.86,52.82,52.84,81948.0,50.0034,50.0223,49.9845,50.0034,81948.0
2019-10-15 15:45:00,52.83,52.89,52.82,52.86,189651.0,49.994,50.0507,49.9845,50.0223,189651.0
2019-10-15 15:50:00,52.85,52.96,52.85,52.9,249871.0,50.0129,50.117,50.0129,50.0602,249871.0
2019-10-15 15:55:00,52.9,52.98,52.88,52.9,564650.0,50.0602,50.1359,50.0413,50.0602,564650.0
2019-10-16 09:30:00,51.96,52.32,51.85,52.08,295734.0,49.1707,49.5113,49.0666,49.2842,295734.0
2019-10-16 09:35:00,52.08,52.26,51.81,52.23,184909.0,49.2842,49.4546,49.0287,49.4262,184909.0
2019-10-16 09:40:00,52.22,52.33,52.17,52.23,138061.0,49.4167,49.5208,49.3694,49.4262,138061.0
2019-10-16 09:45:00,52.21,52.44,52.21,52.36,88667.0,49.4072,49.6249,49.4072,49.5492,88667.0
2019-10-16 09:50:00,52.36,52.55,52.36,52.54,84355.0,49.5492,49.729,49.5492,49.7195,84355.0
2019-10-16 09:55:00,52.55,52.55,52.37,52.42,94956.0,49.729,49.729,49.5586,49.606,94956.0
2019-10-16 10:00:00,52.41,52.47,52.33,52.39,54359.0,49.5965,49.6533,49.5208,49.5776,54359.0
2019-10-16 10:05:00,52.42,52.65,52.42,52.61,90574.0,49.606,49.8236,49.606,49.7858,90574.0
2019-10-16 10:10:00,52.61,52.65,52.51,52.53,55401.0,49.7858,49.8236,49.6911,49.7101,55401.0
2019-10-16 10:15:00,52.53,52.65,52.5,52.65,40530.0,49.7101,49.8236,49.6817,49.8236,40530.0
2019-10-16 10:20:00,52.65,52.75,52.63,52.73,63547.0,49.8236,49.9182,49.8047,49.8993,63547.0
2019-10-16 10:25:00,52.73,52.8,52.68,52.76,55755.0,49.8993,49.9656,49.852,49.9277,55755.0
2019-10-16 10:30:00,52.76,52.77,52.69,52.7,44253.0,49.9277,49.9372,49.8615,49.8709,44253.0
2019-10-16 10:35:00,52.7,52.72,52.63,52.65,37560.0,49.8709,49.8899,49.8047,49.8236,37560.0
2019-10-16 10:40:00,52.64,52.64,52.58,52.59,27575.0,49.8142,49.8142,49.7574,49.7668,27575.0
2019-10-16 10:45:00,52.59,52.62,52.49,52.56,48874.0,49.7668,49.7952,49.6722,49.7384,48874.0
2019-10-16 10:50:00,52.56,52.66,52.56,52.64,30757.0,49.7384,49.8331,49.7384,49.8142,30757.0
2019-10-16 10:55:00,52.64,52.65,52.58,52.61,34820.0,49.8142,49.8236,49.7574,49.7858,34820.0
2019-10-16 11:00:00,52.62,52.66,52.54,52.54,32412.0,49.7952,49.8331,49.7195,49.7195,32412.0
2019-10-16 11:05:00,52.55,52.6,52.49,52.5,22091.0,49.729,49.7763,49.6722,49.6817,22091.0
2019-10-16 11:10:00,52.5,52.51,52.45,52.48,26684.0,49.6817,49.6911,49.6344,49.6627,26684.0
2019-10-16 11:15:00,52.48,52.48,52.31,52.32,82151.0,49.6627,49.6627,49.5019,49.5113,82151.0
2019-10-16 11:20:00,52.33,52.4,52.3,52.38,78543.0,49.5208,49.587,49.4924,49.5681,78543.0
2019-10-16 11:25:00,52.38,52.41,52.3,52.34,76646.0,49.5681,49.5965,49.4924,49.5303,76646.0
2019-10-16 11:30:00,52.35,52.37,52.21,52.24,102277.0,49.5397,49.5586,49.4072,49.4356,102277.0
2019-10-16 11:35:00,52.23,52.26,52.14,52.16,61557.0,49.4262,49.4546,49.341,49.3599,61557.0
2019-10-16 11:40:00,52.16,52.22,52.14,52.2,37662.0,49.3599,49.4167,49.341,49.3978,37662.0
2019-10-16 11:45:00,52.2,52.23,52.17,52.21,81218.0,49.3978,49.4262,49.3694,49.4072,81218.0
2019-10-16 11:50:00,52.22,52.29,52.18,52.23,39351.0,49.4167,49.4829,49.3788,49.4262,39351.0
2019-10-16 11:55:00,52.23,52.23,52.13,52.14,35232.0,49.4262,49.4262,49.3315,49.341,35232.0
2019-10-16 12:00:00,52.15,52.19,52.12,52.15,31460.0,49.3505,49.3883,49.3221,49.3505,31460.0
2019-10-16 12:05:00,52.16,52.2,52.11,52.16,47161.0,49.3599,49.3978,49.3126,49.3599,47161.0
2019-10-16 12:10:00,52.17,52.18,52.13,52.15,23081.0,49.3694,49.3788,49.3315,49.3505,23081.0
2019-10-16 12:15:00,52.15,52.17,52.1,52.12,31283.0,49.3505,49.3694,49.3031,49.3221,31283.0
2019-10-16 12:20:00,52.12,52.17,52.12,52.12,38075.0,49.3221,49.3694,49.3221,49.3221,38075.0
2019-10-16 12:25:00,52.12,52.17,52.12,52.16,35653.0,49.3221,49.3694,49.3221,49.3599,35653.0
2019-10-16 12:30:00,52.16,52.18,52.12,52.12,74021.0,49.3599,49.3788,49.3221,49.3221,74021.0
2019-10-16 12:35:00,52.12,52.15,52.09,52.1,39499.0,49.3221,49.3505,49.2937,49.3031,39499.0
2019-10-16 12:40:00,52.1,52.11,52.07,52.08,22924.0,49.3031,49.3126,49.2748,49.2842,22924.0
2019-10-16 12:45:00,52.08,52.13,52.07,52.09,22055.0,49.2842,49.3315,49.2748,49.2937,22055.0
2019-10-16 12:50:00,52.08,52.08,52.01,52.02,32245.0,49.2842,49.2842,49.218,49.2274,32245.0
2019-10-16 12:55:00,52.02,52.06,52.02,52.02,16434.0,49.2274,49.2653,49.2274,49.2274,16434.0
2019-10-16 13:00:00,52.02,52.03,51.92,51.92,72236.0,49.2274,49.2369,49.1328,49.1328,72236.0
2019-10-16 13:05:00,51.91,51.94,51.9,51.91,86542.0,49.1233,49.1517,49.1139,49.1233,86542.0
2019-10-16 13:10:00,51.91,51.94,51.85,51.88,26146.0,49.1233,49.1517,49.0666,49.095,26146.0
2019-10-16 13:15:00,51.88,51.89,51.78,51.78,56680.0,49.095,49.1044,49.0003,49.0003,56680.0
2019-10-16 13:20:00,51.79,51.81,51.67,51.7,84431.0,49.0098,49.0287,48.8962,48.9246,84431.0
2019-10-16 13:25:00,51.7,51.82,51.7,51.8,38760.0,48.9246,49.0382,48.9246,49.0192,38760.0
2019-10-16 13:30:00,51.8,51.89,51.8,51.84,41472.0,49.0192,49.1044,49.0192,49.0571,41472.0
2019-10-16 13:35:00,51.85,51.85,51.76,51.78,65267.0,49.0666,49.0666,48.9814,49.0003,65267.0
2019-10-16 13:40:00,51.78,51.78,51.65,51.74,65739.0,49.0003,49.0003,48.8773,48.9625,65739.0
2019-10-16 13:45:00,51.76,51.77,51.71,51.73,38214.0,48.9814,48.9909,48.9341,48.953,38214.0
2019-10-16 13:50:00,51.72,51.75,51.71,51.72,24459.0,48.9435,48.9719,48.9341,48.9435,24459.0
2019-10-16 13:55:00,51.72,51.73,51.64,51.65,153200.0,48.9435,48.953,48.8678,48.8773,153200.0
2019-10-16 14:00:00,51.65,51.72,51.63,51.64,47055.0,48.8773,48.9435,48.8584,48.8678,47055.0
2019-10-16 14:05:00,51.65,51.65,51.46,51.48,137766.0,48.8773,48.8773,48.6975,48.7164,137766.0
2019-10-16 14:10:00,51.48,51.48,51.38,51.45,175577.0,48.7164,48.7164,48.6218,48.688,175577.0
2019-10-16 14:15:00,51.46,51.53,51.46,51.5,89061.0,48.6975,48.7637,48.6975,48.7353,89061.0
2019-10-16 14:20:00,51.49,51.58,51.48,51.5,75832.0,48.7259,48.8111,48.7164,48.7353,75832.0
2019-10-16 14:25:00,51.49,51.51,51.44,51.45,59777.0,48.7259,48.7448,48.6786,48.688,59777.0
2019-10-16 14:30:00,51.45,51.56,51.43,51.54,98891.0,48.688,48.7921,48.6691,48.7732,98891.0
2019-10-16 14:35:00,51.53,51.66,51.53,51.63,72195.0,48.7637,48.8868,48.7637,48.8584,72195.0
2019-10-16 14:40:00,51.63,51.69,51.57,51.66,128288.0,48.8584,48.9152,48.8016,48.8868,128288.0
2019-10-16 14:45:00,51.65,51.67,51.55,51.55,51860.0,48.8773,48.8962,48.7827,48.7827,51860.0
2019-10-16 14:50:00,51.55,51.61,51.52,51.53,29305.0,48.7827,48.8394,48.7543,48.7637,29305.0
2019-10-16 14:55:00,51.53,51.53,51.48,51.49,38808.0,48.7637,48.7637,48.7164,48.7259,38808.0
2019-10-16 15:00:00,51.5,51.51,51.44,51.44,53003.0,48.7353,48.7448,48.6786,48.6786,53003.0
2019-10-16 15:05:00,51.45,51.5,51.43,51.46,55799.0,48.688,48.7353,48.6691,48.6975,55799.0
2019-10-16 15:10:00,51.46,51.46,51.37,51.38,57781.0,48.6975,48.6975,48.6123,48.6218,57781.0
2019-10-16 15:15:00,51.38,51.4,51.35,51.38,42626.0,48.6218,48.6407,48.5934,48.6218,42626.0
2019-10-16 15:20:00,51.38,51.41,51.36,51.38,177429.0,48.6218,48.6502,48.6029,48.6218,177429.0
2019-10-16 15:25:00,51.36,51.43,51.36,51.43,126992.0,48.6029,48.6691,48.6029,48.6691,126992.0
2019-10-16 15:30:00,51.43,51.47,51.39,51.41,132862.0,48.6691,48.707,48.6313,48.6502,132862.0
2019-10-16 15:35:00,51.41,51.46,51.41,51.44,258188.0,48.6502,48.6975,48.6502,48.6786,258188.0
2019-10-16 15:40:00,51.45,51.57,51.44,51.52,197895.0,48.688,48.8016,48.6786,48.7543,197895.0
2019-10-16 15:45:00,51.52,51.61,51.52,51.6,224864.0,48.7543,48.8394,48.7543,48.83,224864.0
2019-10-16 15:50:00,51.59,51.61,51.54,51.57,271430.0,48.8205,48.8394,48.7732,48.8016,271430.0
2019-10-16 15:55:00,51.57,51.63,51.51,51.56,679505.0,48.8016,48.8584,48.7448,48.7921,679505.0
2019-10-17 09:30:00,52.46,53.25,52.3,52.79,524249.0,49.6438,50.3914,49.4924,49.9561,524249.0
2019-10-17 09:35:00,52.82,52.82,52.39,52.55,162606.0,49.9845,49.9845,49.5776,49.729,162606.0
2019-10-17 09:40:00,52.54,52.65,52.4,52.59,78602.0,49.7195,49.8236,49.587,49.7668,78602.0
2019-10-17 09:45:00,52.58,52.66,52.55,52.58,42315.0,49.7574,49.8331,49.729,49.7574,42315.0
2019-10-17 09:50:00,52.59,52.63,52.54,52.54,88412.0,49.7668,49.8047,49.7195,49.7195,88412.0
2019-10-17 09:55:00,52.55,52.62,52.47,52.62,66596.0,49.729,49.7952,49.6533,49.7952,66596.0
2019-10-17 10:00:00,52.62,52.63,52.4,52.47,212395.0,49.7952,49.8047,49.587,49.6533,212395.0
2019-10-17 10:05:00,52.47,52.55,52.45,52.54,64375.0,49.6533,49.729,49.6344,49.7195,64375.0
2019-10-17 10:10:00,52.54,52.66,52.5,52.6,116351.0,49.7195,49.8331,49.6817,49.7763,116351.0
2019-10-17 10:15:00,52.59,52.77,52.57,52.73,55446.0,49.7668,49.9372,49.7479,49.8993,55446.0
2019-10-17 10:20:00,52.73,52.75,52.66,52.69,31180.0,49.8993,49.9182,49.8331,49.8615,31180.0
2019-10-17 10:25:00,52.68,52.74,52.52,52.53,29793.0,49.852,49.9088,49.7006,49.7101,29793.0
2019-10-17 10:30:00,52.52,52.52,52.36,52.39,37845.0,49.7006,49.7006,49.5492,49.5776,37845.0
2019-10-17 10:35:00,52.38,52.39,52.24,52.24,39458.0,49.5681,49.5776,49.4356,49.4356,39458.0
2019-10-17 10:40:00,52.25,52.26,52.15,52.2,49835.0,49.4451,49.4546,49.3505,49.3978,49835.0
2019-10-17 10:45:00,52.19,52.2,51.94,51.99,72905.0,49.3883,49.3978,49.1517,49.199,72905.0
2019-10-17 10:50:00,51.99,52.06,51.97,52.06,57471.0,49.199,49.2653,49.1801,49.2653,57471.0
2019-10-17 10:55:00,52.06,52.18,52.06,52.15,37475.0,49.2653,49.3788,49.2653,49.3505,37475.0
2019-10-17 11:00:00,52.15,52.15,51.98,52.05,79119.0,49.3505,49.3505,49.1896,49.2558,79119.0
2019-10-17 11:05:00,52.05,52.15,52.03,52.14,30193.0,49.2558,49.3505,49.2369,49.341,30193.0
2019-10-17 11:10:00,52.14,52.21,52.12,52.19,22130.0,49.341,49.4072,49.3221,49.3883,22130.0
2019-10-17 11:15:00,52.19,52.21,52.12,52.15,26214.0,49.3883,49.4072,49.3221,49.3505,26214.0
2019-10-17 11:20:00,52.16,52.16,52.04,52.04,21160.0,49.3599,49.3599,49.2464,49.2464,21160.0
2019-10-17 11:25:00,52.05,52.07,52.0,52.03,25827.0,49.2558,49.2748,49.2085,49.2369,25827.0
2019-10-17 11:30:00,52.04,52.06,51.93,51.96,32774.0,49.2464,49.2653,49.1423,49.1707,32774.0
2019-10-17 11:35:00,51.96,52.0,51.93,51.99,20783.0,49.1707,49.2085,49.1423,49.199,20783.0
2019-10-17 11:40:00,51.99,52.01,51.91,51.97,24067.0,49.199,49.218,49.1233,49.1801,24067.0
2019-10-17 11:45:00,51.98,52.0,51.93,51.97,23797.0,49.1896,49.2085,49.1423,49.1801,23797.0
2019-10-17 11:50:00,51.96,51.97,51.86,51.9,39885.0,49.1707,49.1801,49.076,49.1139,39885.0
2019-10-17 11:55:00,51.91,51.95,51.88,51.93,18821.0,49.1233,49.1612,49.095,49.1423,18821.0
2019-10-17 12:00:00,51.95,51.95,51.84,51.88,34221.0,49.1612,49.1612,49.0571,49.095,34221.0
2019-10-17 12:05:00,51.89,51.94,51.87,51.91,87679.0,49.1044,49.1517,49.0855,49.1233,87679.0
2019-10-17 12:10:00,51.92,51.94,51.88,51.92,14157.0,49.1328,49.1517,49.095,49.1328,14157.0
2019-10-17 12:15:00,51.92,52.01,51.91,51.96,16179.0,49.1328,49.218,49.1233,49.1707,16179.0
2019-10-17 12:20:00,51.96,51.97,51.93,51.96,14071.0,49.1707,49.1801,49.1423,49.1707,14071.0
2019-10-17 12:25:00,51.96,52.03,51.96,51.99,16791.0,49.1707,49.2369,49.1707,49.199,16791.0
2019-10-17 12:30:00,52.0,52.05,51.99,52.05,30920.0,49.2085,49.2558,49.199,49.2558,30920.0
2019-10-17 12:35:00,52.04,52.05,52.0,52.01,15118.0,49.2464,49.2558,49.2085,49.218,15118.0
2019-10-17 12:40:00,52.02,52.03,51.96,51.99,17512.0,49.2274,49.2369,49.1707,49.199,17512.0
2019-10-17 12:45:00,52.0,52.02,51.97,52.01,7082.0,49.2085,49.2274,49.1801,49.218,7082.0
2019-10-17 12:50:00,52.01,52.01,51.98,51.99,11105.0,49.218,49.218,49.1896,49.199,11105.0
2019-10-17 12:55:00,51.99,52.04,51.98,52.02,32507.0,49.199,49.2464,49.1896,49.2274,32507.0
2019-10-17 13:00:00,52.02,52.02,51.95,51.95,17081.0,49.2274,49.2274,49.1612,49.1612,17081.0
2019-10-17 13:05:00,51.96,51.96,51.9,51.91,25554.0,49.1707,49.1707,49.1139,49.1233,25554.0
2019-10-17 13:10:00,51.91,51.97,51.91,51.94,17804.0,49.1233,49.1801,49.1233,49.1517,17804.0
2019-10-17 13:15:00,51.94,52.04,51.91,52.02,31772.0,49.1517,49.2464,49.1233,49.2274,31772.0
2019-10-17 13:20:00,52.02,52.1,52.01,52.09,22667.0,49.2274,49.3031,49.218,49.2937,22667.0
2019-10-17 13:25:00,52.08,52.09,52.06,52.08,17103.0,49.2842,49.2937,49.2653,49.2842,17103.0
2019-10-17 13:30:00,52.08,52.12,52.08,52.12,19316.0,49.2842,49.3221,49.2842,49.3221,19316.0
2019-10-17 13:35:00,52.12,52.12,52.07,52.07,11681.0,49.3221,49.3221,49.2748,49.2748,11681.0
2019-10-17 13:40:00,52.07,52.09,52.04,52.08,15580.0,49.2748,49.2937,49.2464,49.2842,15580.0
2019-10-17 13:45:00,52.08,52.09,52.06,52.08,16538.0,49.2842,49.2937,49.2653,49.2842,16538.0
2019-10-17 13:50:00,52.08,52.1,52.07,52.1,14674.0,49.2842,49.3031,49.2748,49.3031,14674.0
2019-10-17 13:55:00,52.09,52.09,52.03,52.06,24779.0,49.2937,49.2937,49.2369,49.2653,24779.0
2019-10-17 14:00:00,52.07,52.07,51.95,51.98,27921.0,49.2748,49.2748,49.1612,49.1896,27921.0
2019-10-17 14:05:00,51.97,52.02,51.97,52.0,23913.0,49.1801,49.2274,49.1801,49.2085,23913.0
2019-10-17 14:10:00,52.0,52.02,51.98,52.0,36407.0,49.2085,49.2274,49.1896,49.2085,36407.0
2019-10-17 14:15:00,52.0,52.04,51.99,52.03,25673.0,49.2085,49.2464,49.199,49.2369,25673.0
2019-10-17 14:20:00,52.03,52.03,51.98,52.0,22730.0,49.2369,49.2369,49.1896,49.2085,22730.0
2019-10-17 14:25:00,52.01,52.06,52.0,52.01,19597.0,49.218,49.2653,49.2085,49.218,19597.0
2019-10-17 14:30:00,52.01,52.03,52.0,52.02,23252.0,49.218,49.2369,49.2085,49.2274,23252.0
2019-10-17 14:35:00,52.03,52.06,52.02,52.02,33850.0,49.2369,49.2653,49.2274,49.2274,33850.0
2019-10-17 14:40:00,52.03,52.05,52.0,52.01,13081.0,49.2369,49.2558,49.2085,49.218,13081.0
2019-10-17 14:45:00,52.01,52.04,51.99,52.04,29280.0,49.218,49.2464,49.199,49.2464,29280.0
2019-10-17 14:50:00,52.04,52.06,52.0,52.04,31827.0,49.2464,49.2653,49.2085,49.2464,31827.0
2019-10-17 14:55:00,52.03,52.04,52.01,52.03,15721.0,49.2369,49.2464,49.218,49.2369,15721.0
2019-10-17 15:00:00,52.03,52.06,52.01,52.05,20332.0,49.2369,49.2653,49.218,49.2558,20332.0
2019-10-17 15:05:00,52.05,52.05,51.99,52.0,49711.0,49.2558,49.2558,49.199,49.2085,49711.0
2019-10-17 15:10:00,51.99,52.02,51.99,52.02,26511.0,49.199,49.2274,49.199,49.2274,26511.0
2019-10-17 15:15:00,52.02,52.03,51.98,52.01,37385.0,49.2274,49.2369,49.1896,49.218,37385.0
2019-10-17 15:20:00,52.01,52.04,51.99,52.04,81948.0,49.218,49.2464,49.199,49.2464,81948.0
2019-10-17 15:25:00,52.04,52.09,52.03,52.09,39163.0,49.2464,49.2937,49.2369,49.2937,39163.0
2019-10-17 15:30:00,52.09,52.14,52.05,52.05,70102.0,49.2937,49.341,49.2558,49.2558,70102.0
2019-10-17 15:35:00,52.05,52.06,52.0,52.04,72766.0,49.2558,49.2653,49.2085,49.2464,72766.0
2019-10-17 15:40:00,52.05,52.05,52.0,52.0,103325.0,49.2558,49.2558,49.2085,49.2085,103325.0
2019-10-17 15:45:00,52.01,52.03,51.99,52.01,67500.0,49.218,49.2369,49.199,49.218,67500.0
2019-10-17 15:50:00,52.0,52.09,51.99,52.09,116858.0,49.2085,49.2937,49.199,49.2937,116858.0
2019-10-17 15:55:00,52.07,52.19,52.05,52.15,410587.0,49.2748,49.3883,49.2558,49.3505,410587.0
2019-10-18 09:30:00,52.22,52.25,51.83,51.99,466450.0,49.4167,49.4451,49.0476,49.199,466450.0
2019-10-18 09:35:00,51.99,52.15,51.89,52.14,157351.0,49.199,49.3505,49.1044,49.341,157351.0
2019-10-18 09:40:00,52.12,52.13,51.92,52.05,64416.0,49.3221,49.3315,49.1328,49.2558,64416.0
2019-10-18 09:45:00,52.04,52.34,52.0,52.33,59444.0,49.2464,49.5303,49.2085,49.5208,59444.0
2019-10-18 09:50:00,52.35,52.41,52.27,52.29,62860.0,49.5397,49.5965,49.464,49.4829,62860.0
2019-10-18 09:55:00,52.3,52.33,52.2,52.23,69098.0,49.4924,49.5208,49.3978,49.4262,69098.0
2019-10-18 10:00:00,52.23,52.25,52.01,52.09,322867.0,49.4262,49.4451,49.218,49.2937,322867.0
2019-10-18 10:05:00,52.09,52.12,52.01,52.07,55711.0,49.2937,49.3221,49.218,49.2748,55711.0
2019-10-18 10:10:00,52.08,52.12,52.04,52.08,42146.0,49.2842,49.3221,49.2464,49.2842,42146.0
2019-10-18 10:15:00,52.08,52.08,52.0,52.07,31524.0,49.2842,49.2842,49.2085,49.2748,31524.0
2019-10-18 10:20:00,52.06,52.06,51.97,52.04,43745.0,49.2653,49.2653,49.1801,49.2464,43745.0
2019-10-18 10:25:00,52.04,52.09,52.0,52.05,47506.0,49.2464,49.2937,49.2085,49.2558,47506.0
2019-10-18 10:30:00,52.04,52.04,51.93,51.96,90177.0,49.2464,49.2464,49.1423,49.1707,90177.0
2019-10-18 10:35:00,51.96,52.05,51.95,52.01,97789.0,49.1707,49.2558,49.1612,49.218,97789.0
2019-10-18 10:40:00,52.01,52.01,51.78,51.8,84229.0,49.218,49.218,49.0003,49.0192,84229.0
2019-10-18 10:45:00,51.79,51.87,51.78,51.86,43197.0,49.0098,49.0855,49.0003,49.076,43197.0
2019-10-18 10:50:00,51.86,51.94,51.85,51.94,39327.0,49.076,49.1517,49.0666,49.1517,39327.0
2019-10-18 10:55:00,51.95,51.95,51.91,51.94,14292.0,49.1612,49.1612,49.1233,49.1517,14292.0
2019-10-18 11:00:00,51.95,52.03,51.89,52.01,30068.0,49.1612,49.2369,49.1044,49.218,30068.0
2019-10-18 11:05:00,52.0,52.01,51.97,51.99,34459.0,49.2085,49.218,49.1801,49.199,34459.0
2019-10-18 11:10:00,51.99,52.03,51.97,52.0,89007.0,49.199,49.2369,49.1801,49.2085,89007.0
2019-10-18 11:15:00,52.0,52.02,51.98,51.98,29999.0,49.2085,49.2274,49.1896,49.1896,29999.0
2019-10-18 11:20:00,51.98,51.98,51.94,51.95,23550.0,49.1896,49.1896,49.1517,49.1612,23550.0
2019-10-18 11:25:00,51.95,51.97,51.93,51.95,35213.0,49.1612,49.1801,49.1423,49.1612,35213.0
2019-10-18 11:30:00,51.94,51.96,51.79,51.79,55135.0,49.1517,49.1707,49.0098,49.0098,55135.0
2019-10-18 11:35:00,51.8,51.89,51.8,51.88,32389.0,49.0192,49.1044,49.0192,49.095,32389.0
2019-10-18 11:40:00,51.88,51.89,51.78,51.79,40596.0,49.095,49.1044,49.0003,49.0098,40596.0
2019-10-18 11:45:00,51.79,51.81,51.76,51.77,39883.0,49.0098,49.0287,48.9814,48.9909,39883.0
2019-10-18 11:50:00,51.77,51.77,51.6,51.61,66063.0,48.9909,48.9909,48.83,48.8394,66063.0
2019-10-18 11:55:00,51.61,51.66,51.48,51.48,85180.0,48.8394,48.8868,48.7164,48.7164,85180.0
2019-10-18 12:00:00,51.48,51.51,51.43,51.49,77448.0,48.7164,48.7448,48.6691,48.7259,77448.0
2019-10-18 12:05:00,51.49,51.5,51.3,51.34,179773.0,48.7259,48.7353,48.5461,48.5839,179773.0
2019-10-18 12:10:00,51.34,51.36,51.29,51.3,41851.0,48.5839,48.6029,48.5366,48.5461,41851.0
2019-10-18 12:15:00,51.3,51.3,51.18,51.21,79568.0,48.5461,48.5461,48.4325,48.4609,79568.0
2019-10-18 12:20:00,51.21,51.24,51.04,51.2,110767.0,48.4609,48.4893,48.3,48.4515,110767.0
2019-10-18 12:25:00,51.19,51.25,51.17,51.21,36849.0,48.442,48.4988,48.4231,48.4609,36849.0
2019-10-18 12:30:00,51.2,51.37,51.18,51.37,78374.0,48.4515,48.6123,48.4325,48.6123,78374.0
2019-10-18 12:35:00,51.38,51.41,51.28,51.28,60955.0,48.6218,48.6502,48.5272,48.5272,60955.0
2019-10-18 12:40:00,51.29,51.38,51.24,51.38,98733.0,48.5366,48.6218,48.4893,48.6218,98733.0
2019-10-18 12:45:00,51.38,51.4,51.33,51.37,45109.0,48.6218,48.6407,48.5745,48.6123,45109.0
2019-10-18 12:50:00,51.38,51.4,51.28,51.36,62129.0,48.6218,48.6407,48.5272,48.6029,62129.0
2019-10-18 12:55:00,51.37,51.44,51.3,51.31,58607.0,48.6123,48.6786,48.5461,48.5555,58607.0
2019-10-18 13:00:00,51.3,51.53,51.3,51.52,55677.0,48.5461,48.7637,48.5461,48.7543,55677.0
2019-10-18 13:05:00,51.52,51.6,51.51,51.59,41467.0,48.7543,48.83,48.7448,48.8205,41467.0
2019-10-18 13:10:00,51.59,51.61,51.55,51.59,24685.0,48.8205,48.8394,48.7827,48.8205,24685.0
2019-10-18 13:15:00,51.6,51.68,51.58,51.64,33738.0,48.83,48.9057,48.8111,48.8678,33738.0
2019-10-18 13:20:00,51.65,51.69,51.62,51.67,26846.0,48.8773,48.9152,48.8489,48.8962,26846.0
2019-10-18 13:25:00,51.68,51.75,51.66,51.71,71246.0,48.9057,48.9719,48.8868,48.9341,71246.0
2019-10-18 13:30:00,51.71,51.71,51.66,51.68,22336.0,48.9341,48.9341,48.8868,48.9057,22336.0
2019-10-18 13:35:00,51.68,51.71,51.65,51.7,25208.0,48.9057,48.9341,48.8773,48.9246,25208.0
2019-10-18 13:40:00,51.71,51.73,51.67,51.71,60116.0,48.9341,48.953,48.8962,48.9341,60116.0
2019-10-18 13:45:00,51.71,51.78,51.69,51.76,161118.0,48.9341,49.0003,48.9152,48.9814,161118.0
2019-10-18 13:50:00,51.77,51.77,51.7,51.71,17485.0,48.9909,48.9909,48.9246,48.9341,17485.0
2019-10-18 13:55:00,51.71,51.75,51.71,51.74,14149.0,48.9341,48.9719,48.9341,48.9625,14149.0
2019-10-18 14:00:00,51.75,51.77,51.69,51.7,20439.0,48.9719,48.9909,48.9152,48.9246,20439.0
2019-10-18 14:05:00,51.71,51.76,51.71,51.71,15511.0,48.9341,48.9814,48.9341,48.9341,15511.0
2019-10-18 14:10:00,51.71,51.74,51.69,51.73,11720.0,48.9341,48.9625,48.9152,48.953,11720.0
2019-10-18 14:15:00,51.72,51.78,51.72,51.77,25943.0,48.9435,49.0003,48.9435,48.9909,25943.0
2019-10-18 14:20:00,51.78,51.79,51.71,51.72,38629.0,49.0003,49.0098,48.9341,48.9435,38629.0
2019-10-18 14:25:00,51.71,51.73,51.69,51.72,19799.0,48.9341,48.953,48.9152,48.9435,19799.0
2019-10-18 14:30:00,51.72,51.74,51.69,51.73,17973.0,48.9435,48.9625,48.9152,48.953,17973.0
2019-10-18 14:35:00,51.73,51.74,51.7,51.73,29063.0,48.953,48.9625,48.9246,48.953,29063.0
2019-10-18 14:40:00,51.72,51.74,51.7,51.74,11026.0,48.9435,48.9625,48.9246,48.9625,11026.0
2019-10-18 14:45:00,51.74,51.77,51.74,51.77,10375.0,48.9625,48.9909,48.9625,48.9909,10375.0
2019-10-18 14:50:00,51.77,51.86,51.77,51.81,30608.0,48.9909,49.076,48.9909,49.0287,30608.0
2019-10-18 14:55:00,51.81,51.84,51.8,51.83,36224.0,49.0287,49.0571,49.0192,49.0476,36224.0
2019-10-18 15:00:00,51.83,51.85,51.79,51.83,44858.0,49.0476,49.0666,49.0098,49.0476,44858.0
2019-10-18 15:05:00,51.83,51.86,51.81,51.83,48247.0,49.0476,49.076,49.0287,49.0476,48247.0
2019-10-18 15:10:00,51.83,51.9,51.83,51.9,31948.0,49.0476,49.1139,49.0476,49.1139,31948.0
2019-10-18 15:15:00,51.89,51.91,51.86,51.87,14550.0,49.1044,49.1233,49.076,49.0855,14550.0
2019-10-18 15:20:00,51.87,51.89,51.84,51.86,19642.0,49.0855,49.1044,49.0571,49.076,19642.0
2019-10-18 15:25:00,51.86,51.89,51.84,51.85,37810.0,49.076,49.1044,49.0571,49.0666,37810.0
2019-10-18 15:30:00,51.85,51.9,51.85,51.88,70303.0,49.0666,49.1139,49.0666,49.095,70303.0
2019-10-18 15:35:00,51.88,51.9,51.85,51.86,59045.0,49.095,49.1139,49.0666,49.076,59045.0
2019-10-18 15:40:00,51.87,51.87,51.8,51.83,50757.0,49.0855,49.0855,49.0192,49.0476,50757.0
2019-10-18 15:45:00,51.82,51.84,51.76,51.76,65894.0,49.0382,49.0571,48.9814,48.9814,65894.0
2019-10-18 15:50:00,51.77,51.82,51.76,51.8,167165.0,48.9909,49.0382,48.9814,49.0192,167165.0
2019-10-18 15:55:00,51.79,51.8,51.68,51.68,324508.0,49.0098,49.0192,48.9057,48.9057,324508.0
2019-10-21 09:30:00,52.3,52.4,52.19,52.34,186540.0,49.4924,49.587,49.3883,49.5303,186540.0
2019-10-21 09:35:00,52.35,52.53,52.35,52.42,164278.0,49.5397,49.7101,49.5397,49.606,164278.0
2019-10-21 09:40:00,52.42,52.44,52.23,52.27,78488.0,49.606,49.6249,49.4262,49.464,78488.0
2019-10-21 09:45:00,52.27,52.31,52.12,52.17,74146.0,49.464,49.5019,49.3221,49.3694,74146.0
2019-10-21 09:50:00,52.17,52.27,52.17,52.19,83248.0,49.3694,49.464,49.3694,49.3883,83248.0
2019-10-21 09:55:00,52.2,52.3,52.06,52.06,169521.0,49.3978,49.4924,49.2653,49.2653,169521.0
2019-10-21 10:00:00,52.08,52.13,52.0,52.01,73234.0,49.2842,49.3315,49.2085,49.218,73234.0
2019-10-21 10:05:00,52.01,52.1,51.99,52.04,53915.0,49.218,49.3031,49.199,49.2464,53915.0
2019-10-21 10:10:00,52.04,52.1,52.01,52.1,32569.0,49.2464,49.3031,49.218,49.3031,32569.0
2019-10-21 10:15:00,52.1,52.13,52.02,52.07,59605.0,49.3031,49.3315,49.2274,49.2748,59605.0
2019-10-21 10:20:00,52.07,52.1,52.04,52.06,35310.0,49.2748,49.3031,49.2464,49.2653,35310.0
2019-10-21 10:25:00,52.07,52.33,52.06,52.3,88981.0,49.2748,49.5208,49.2653,49.4924,88981.0
2019-10-21 10:30:00,52.3,52.36,52.27,52.35,64625.0,49.4924,49.5492,49.464,49.5397,64625.0
2019-10-21 10:35:00,52.35,52.44,52.28,52.44,102688.0,49.5397,49.6249,49.4735,49.6249,102688.0
2019-10-21 10:40:00,52.44,52.49,52.43,52.47,93040.0,49.6249,49.6722,49.6154,49.6533,93040.0
2019-10-21 10:45:00,52.46,52.46,52.39,52.44,62520.0,49.6438,49.6438,49.5776,49.6249,62520.0
2019-10-21 10:50:00,52.44,52.55,52.35,52.55,179829.0,49.6249,49.729,49.5397,49.729,179829.0
2019-10-21 10:55:00,52.55,52.57,52.49,52.52,51888.0,49.729,49.7479,49.6722,49.7006,51888.0
2019-10-21 11:00:00,52.53,52.6,52.5,52.57,45302.0,49.7101,49.7763,49.6817,49.7479,45302.0
2019-10-21 11:05:00,52.59,52.67,52.59,52.66,53206.0,49.7668,49.8425,49.7668,49.8331,53206.0
2019-10-21 11:10:00,52.66,52.71,52.59,52.69,70923.0,49.8331,49.8804,49.7668,49.8615,70923.0
2019-10-21 11:15:00,52.69,52.7,52.56,52.56,89173.0,49.8615,49.8709,49.7384,49.7384,89173.0
2019-10-21 11:20:00,52.55,52.56,52.48,52.51,42092.0,49.729,49.7384,49.6627,49.6911,42092.0
2019-10-21 11:25:00,52.5,52.56,52.49,52.52,46055.0,49.6817,49.7384,49.6722,49.7006,46055.0
2019-10-21 11:30:00,52.51,52.53,52.42,52.44,59174.0,49.6911,49.7101,49.606,49.6249,59174.0
2019-10-21 11:35:00,52.44,52.45,52.41,52.44,92679.0,49.6249,49.6344,49.5965,49.6249,92679.0
2019-10-21 11:40:00,52.44,52.48,52.43,52.44,39012.0,49.6249,49.6627,49.6154,49.6249,39012.0
2019-10-21 11:45:00,52.44,52.49,52.43,52.48,32488.0,49.6249,49.6722,49.6154,49.6627,32488.0
2019-10-21 11:50:00,52.48,52.6,52.47,52.58,136285.0,49.6627,49.7763,49.6533,49.7574,136285.0
2019-10-21 11:55:00,52.58,52.58,52.45,52.5,58485.0,49.7574,49.7574,49.6344,49.6817,58485.0
2019-10-21 12:00:00,52.51,52.53,52.47,52.48,95028.0,49.6911,49.7101,49.6533,49.6627,95028.0
2019-10-21 12:05:00,52.48,52.56,52.46,52.55,95626.0,49.6627,49.7384,49.6438,49.729,95626.0
2019-10-21 12:10:00,52.55,52.58,52.52,52.54,43740.0,49.729,49.7574,49.7006,49.7195,43740.0
2019-10-21 12:15:00,52.55,52.56,52.53,52.55,30868.0,49.729,49.7384,49.7101,49.729,30868.0
2019-10-21 12:20:00,52.55,52.57,52.52,52.56,33832.0,49.729,49.7479,49.7006,49.7384,33832.0
2019-10-21 12:25:00,52.57,52.66,52.56,52.66,18099.0,49.7479,49.8331,49.7384,49.8331,18099.0
2019-10-21 12:30:00,52.66,52.69,52.64,52.65,23561.0,49.8331,49.8615,49.8142,49.8236,23561.0
2019-10-21 12:35:00,52.64,52.65,52.58,52.65,27658.0,49.8142,49.8236,49.7574,49.8236,27658.0
2019-10-21 12:40:00,52.64,52.65,52.6,52.61,21399.0,49.8142,49.8236,49.7763,49.7858,21399.0
2019-10-21 12:45:00,52.61,52.63,52.58,52.61,17252.0,49.7858,49.8047,49.7574,49.7858,17252.0
2019-10-21 12:50:00,52.62,52.66,52.61,52.61,24248.0,49.7952,49.8331,49.7858,49.7858,24248.0
2019-10-21 12:55:00,52.62,52.65,52.58,52.59,17673.0,49.7952,49.8236,49.7574,49.7668,17673.0
2019-10-21 13:00:00,52.59,52.61,52.57,52.58,55978.0,49.7668,49.7858,49.7479,49.7574,55978.0
2019-10-21 13:05:00,52.58,52.59,52.53,52.53,20537.0,49.7574,49.7668,49.7101,49.7101,20537.0
2019-10-21 13:10:00,52.53,52.55,52.5,52.52,58834.0,49.7101,49.729,49.6817,49.7006,58834.0
2019-10-21 13:15:00,52.52,52.53,52.51,52.52,10233.0,49.7006,49.7101,49.6911,49.7006,10233.0
2019-10-21 13:20:00,52.51,52.53,52.49,52.51,24220.0,49.6911,49.7101,49.6722,49.6911,24220.0
2019-10-21 13:25:00,52.51,52.52,52.49,52.5,69098.0,49.6911,49.7006,49.6722,49.6817,69098.0
2019-10-21 13:30:00,52.5,52.56,52.49,52.55,49133.0,49.6817,49.7384,49.6722,49.729,49133.0
2019-10-21 13:35:00,52.55,52.57,52.51,52.51,49509.0,49.729,49.7479,49.6911,49.6911,49509.0
2019-10-21 13:40:00,52.52,52.53,52.48,52.49,38931.0,49.7006,49.7101,49.6627,49.6722,38931.0
2019-10-21 13:45:00,52.5,52.51,52.46,52.46,16496.0,49.6817,49.6911,49.6438,49.6438,16496.0
2019-10-21 13:50:00,52.46,52.5,52.45,52.47,25040.0,49.6438,49.6817,49.6344,49.6533,25040.0
2019-10-21 13:55:00,52.47,52.48,52.42,52.46,29522.0,49.6533,49.6627,49.606,49.6438,29522.0
2019-10-21 14:00:00,52.46,52.57,52.45,52.55,63230.0,49.6438,49.7479,49.6344,49.729,63230.0
2019-10-21 14:05:00,52.55,52.58,52.54,52.55,48114.0,49.729,49.7574,49.7195,49.729,48114.0
2019-10-21 14:10:00,52.54,52.55,52.5,52.53,93336.0,49.7195,49.729,49.6817,49.7101,93336.0
2019-10-21 14:15:00,52.53,52.58,52.52,52.57,44784.0,49.7101,49.7574,49.7006,49.7479,44784.0
2019-10-21 14:20:00,52.58,52.58,52.54,52.56,49337.0,49.7574,49.7574,49.7195,49.7384,49337.0
2019-10-21 14:25:00,52.57,52.57,52.49,52.5,28074.0,49.7479,49.7479,49.6722,49.6817,28074.0
2019-10-21 14:30:00,52.5,52.54,52.48,52.52,33977.0,49.6817,49.7195,49.6627,49.7006,33977.0
2019-10-21 14:35:00,52.52,52.58,52.52,52.57,16734.0,49.7006,49.7574,49.7006,49.7479,16734.0
2019-10-21 14:40:00,52.57,52.6,52.55,52.59,21028.0,49.7479,49.7763,49.729,49.7668,21028.0
2019-10-21 14:45:00,52.58,52.6,52.54,52.55,16098.0,49.7574,49.7763,49.7195,49.729,16098.0
2019-10-21 14:50:00,52.56,52.56,52.53,52.54,17170.0,49.7384,49.7384,49.7101,49.7195,17170.0
2019-10-21 14:55:00,52.55,52.55,52.53,52.54,18484.0,49.729,49.729,49.7101,49.7195,18484.0
2019-10-21 15:00:00,52.55,52.56,52.49,52.55,26095.0,49.729,49.7384,49.6722,49.729,26095.0
2019-10-21 15:05:00,52.55,52.56,52.5,52.51,24390.0,49.729,49.7384,49.6817,49.6911,24390.0
2019-10-21 15:10:00,52.51,52.56,52.5,52.54,15739.0,49.6911,49.7384,49.6817,49.7195,15739.0
2019-10-21 15:15:00,52.54,52.58,52.54,52.57,28417.0,49.7195,49.7574,49.7195,49.7479,28417.0
2019-10-21 15:20:00,52.56,52.57,52.51,52.52,26443.0,49.7384,49.7479,49.6911,49.7006,26443.0
2019-10-21 15:25:00,52.51,52.53,52.48,52.5,66231.0,49.6911,49.7101,49.6627,49.6817,66231.0
2019-10-21 15:30:00,52.49,52.52,52.46,52.47,62080.0,49.6722,49.7006,49.6438,49.6533,62080.0
2019-10-21 15:35:00,52.46,52.54,52.46,52.54,152395.0,49.6438,49.7195,49.6438,49.7195,152395.0
2019-10-21 15:40:00,52.53,52.57,52.51,52.53,49012.0,49.7101,49.7479,49.6911,49.7101,49012.0
2019-10-21 15:45:00,52.53,52.58,52.53,52.55,58016.0,49.7101,49.7574,49.7101,49.729,58016.0
2019-10-21 15:50:00,52.56,52.63,52.54,52.62,136339.0,49.7384,49.8047,49.7195,49.7952,136339.0
2019-10-21 15:55:00,52.62,52.68,52.57,52.63,284227.0,49.7952,49.852,49.7479,49.8047,284227.0
2019-10-22 09:30:00,52.63,52.7,52.56,52.6,124699.0,49.8047,49.8709,49.7384,49.7763,124699.0
2019-10-22 09:35:00,52.6,52.62,52.23,52.24,99660.0,49.7763,49.7952,49.4262,49.4356,99660.0
2019-10-22 09:40:00,52.24,52.64,52.23,52.6,66829.0,49.4356,49.8142,49.4262,49.7763,66829.0
2019-10-22 09:45:00,52.61,52.71,52.39,52.47,64230.0,49.7858,49.8804,49.5776,49.6533,64230.0
2019-10-22 09:50:00,52.46,52.46,52.32,52.36,65630.0,49.6438,49.6438,49.5113,49.5492,65630.0
2019-10-22 09:55:00,52.37,52.47,52.35,52.45,36807.0,49.5586,49.6533,49.5397,49.6344,36807.0
2019-10-22 10:00:00,52.46,52.55,52.44,52.52,85270.0,49.6438,49.729,49.6249,49.7006,85270.0
2019-10-22 10:05:00,52.52,52.54,52.41,52.41,65850.0,49.7006,49.7195,49.5965,49.5965,65850.0
2019-10-22 10:10:00,52.41,52.41,52.3,52.36,62718.0,49.5965,49.5965,49.4924,49.5492,62718.0
2019-10-22 10:15:00,52.36,52.4,52.32,52.37,47705.0,49.5492,49.587,49.5113,49.5586,47705.0
2019-10-22 10:20:00,52.37,52.38,52.32,52.35,36565.0,49.5586,49.5681,49.5113,49.5397,36565.0
2019-10-22 10:25:00,52.35,52.42,52.33,52.41,36057.0,49.5397,49.606,49.5208,49.5965,36057.0
2019-10-22 10:30:00,52.42,52.49,52.39,52.4,39525.0,49.606,49.6722,49.5776,49.587,39525.0
2019-10-22 10:35:00,52.4,52.51,52.38,52.51,41386.0,49.587,49.6911,49.5681,49.6911,41386.0
2019-10-22 10:40:00,52.51,52.56,52.49,52.52,49813.0,49.6911,49.7384,49.6722,49.7006,49813.0
2019-10-22 10:45:00,52.51,52.53,52.46,52.48,42090.0,49.6911,49.7101,49.6438,49.6627,42090.0
2019-10-22 10:50:00,52.49,52.51,52.46,52.47,29918.0,49.6722,49.6911,49.6438,49.6533,29918.0
2019-10-22 10:55:00,52.48,52.48,52.34,52.35,39744.0,49.6627,49.6627,49.5303,49.5397,39744.0
2019-10-22 11:00:00,52.35,52.4,52.33,52.36,53240.0,49.5397,49.587,49.5208,49.5492,53240.0
2019-10-22 11:05:00,52.36,52.39,52.33,52.34,25520.0,49.5492,49.5776,49.5208,49.5303,25520.0
2019-10-22 11:10:00,52.35,52.37,52.28,52.29,40274.0,49.5397,49.5586,49.4735,49.4829,40274.0
2019-10-22 11:15:00,52.3,52.31,52.24,52.24,27884.0,49.4924,49.5019,49.4356,49.4356,27884.0
2019-10-22 11:20:00,52.23,52.24,52.17,52.22,48394.0,49.4262,49.4356,49.3694,49.4167,48394.0
2019-10-22 11:25:00,52.22,52.31,52.2,52.3,32320.0,49.4167,49.5019,49.3978,49.4924,32320.0
2019-10-22 11:30:00,52.3,52.42,52.29,52.41,46551.0,49.4924,49.606,49.4829,49.5965,46551.0
2019-10-22 11:35:00,52.4,52.4,52.32,52.33,29269.0,49.587,49.587,49.5113,49.5208,29269.0
2019-10-22 11:40:00,52.32,52.39,52.32,52.38,26511.0,49.5113,49.5776,49.5113,49.5681,26511.0
2019-10-22 11:45:00,52.39,52.43,52.38,52.41,8990.0,49.5776,49.6154,49.5681,49.5965,8990.0
2019-10-22 11:50:00,52.43,52.43,52.31,52.31,31845.0,49.6154,49.6154,49.5019,49.5019,31845.0
2019-10-22 11:55:00,52.32,52.36,52.23,52.26,14659.0,49.5113,49.5492,49.4262,49.4546,14659.0
2019-10-22 12:00:00,52.25,52.29,52.22,52.28,20062.0,49.4451,49.4829,49.4167,49.4735,20062.0
2019-10-22 12:05:00,52.28,52.31,52.28,52.29,13228.0,49.4735,49.5019,49.4735,49.4829,13228.0
2019-10-22 12:10:00,52.3,52.36,52.3,52.36,9600.0,49.4924,49.5492,49.4924,49.5492,9600.0
2019-10-22 12:15:00,52.36,52.36,52.33,52.36,10555.0,49.5492,49.5492,49.5208,49.5492,10555.0
2019-10-22 12:20:00,52.36,52.36,52.3,52.34,10685.0,49.5492,49.5492,49.4924,49.5303,10685.0
2019-10-22 12:25:00,52.34,52.38,52.31,52.36,32564.0,49.5303,49.5681,49.5019,49.5492,32564.0
2019-10-22 12:30:00,52.36,52.36,52.29,52.3,27757.0,49.5492,49.5492,49.4829,49.4924,27757.0
2019-10-22 12:35:00,52.3,52.32,52.27,52.29,69505.0,49.4924,49.5113,49.464,49.4829,69505.0
2019-10-22 12:40:00,52.28,52.32,52.27,52.3,18945.0,49.4735,49.5113,49.464,49.4924,18945.0
2019-10-22 12:45:00,52.29,52.33,52.29,52.3,14129.0,49.4829,49.5208,49.4829,49.4924,14129.0
2019-10-22 12:50:00,52.3,52.32,52.29,52.3,18728.0,49.4924,49.5113,49.4829,49.4924,18728.0
2019-10-22 12:55:00,52.3,52.32,52.29,52.31,13323.0,49.4924,49.5113,49.4829,49.5019,13323.0
2019-10-22 13:00:00,52.3,52.32,52.2,52.22,20242.0,49.4924,49.5113,49.3978,49.4167,20242.0
2019-10-22 13:05:00,52.22,52.23,52.2,52.21,13272.0,49.4167,49.4262,49.3978,49.4072,13272.0
2019-10-22 13:10:00,52.22,52.24,52.16,52.22,23243.0,49.4167,49.4356,49.3599,49.4167,23243.0
2019-10-22 13:15:00,52.23,52.23,52.19,52.22,12770.0,49.4262,49.4262,49.3883,49.4167,12770.0
2019-10-22 13:20:00,52.22,52.24,52.2,52.22,14333.0,49.4167,49.4356,49.3978,49.4167,14333.0
2019-10-22 13:25:00,52.21,52.24,52.19,52.21,20675.0,49.4072,49.4356,49.3883,49.4072,20675.0
2019-10-22 13:30:00,52.21,52.25,52.2,52.23,17002.0,49.4072,49.4451,49.3978,49.4262,17002.0
2019-10-22 13:35:00,52.22,52.28,52.22,52.27,27018.0,49.4167,49.4735,49.4167,49.464,27018.0
2019-10-22 13:40:00,52.28,52.32,52.26,52.32,29419.0,49.4735,49.5113,49.4546,49.5113,29419.0
2019-10-22 13:45:00,52.32,52.32,52.28,52.29,31818.0,49.5113,49.5113,49.4735,49.4829,31818.0
2019-10-22 13:50:00,52.29,52.29,52.23,52.26,15568.0,49.4829,49.4829,49.4262,49.4546,15568.0
2019-10-22 13:55:00,52.26,52.32,52.23,52.31,23782.0,49.4546,49.5113,49.4262,49.5019,23782.0
2019-10-22 14:00:00,52.3,52.35,52.29,52.34,14168.0,49.4924,49.5397,49.4829,49.5303,14168.0
2019-10-22 14:05:00,52.34,52.39,52.34,52.38,18211.0,49.5303,49.5776,49.5303,49.5681,18211.0
2019-10-22 14:10:00,52.37,52.42,52.37,52.41,21795.0,49.5586,49.606,49.5586,49.5965,21795.0
2019-10-22 14:15:00,52.41,52.45,52.4,52.43,35423.0,49.5965,49.6344,49.587,49.6154,35423.0
2019-10-22 14:20:00,52.43,52.44,52.36,52.38,29826.0,49.6154,49.6249,49.5492,49.5681,29826.0
2019-10-22 14:25:00,52.38,52.41,52.32,52.37,17272.0,49.5681,49.5965,49.5113,49.5586,17272.0
2019-10-22 14:30:00,52.38,52.38,52.21,52.24,87700.0,49.5681,49.5681,49.4072,49.4356,87700.0
2019-10-22 14:35:00,52.23,52.28,52.21,52.27,20509.0,49.4262,49.4735,49.4072,49.464,20509.0
2019-10-22 14:40:00,52.27,52.29,52.22,52.27,25491.0,49.464,49.4829,49.4167,49.464,25491.0
2019-10-22 14:45:00,52.27,52.28,52.2,52.24,47999.0,49.464,49.4735,49.3978,49.4356,47999.0
2019-10-22 14:50:00,52.24,52.25,52.11,52.17,27616.0,49.4356,49.4451,49.3126,49.3694,27616.0
2019-10-22 14:55:00,52.18,52.25,52.17,52.2,22694.0,49.3788,49.4451,49.3694,49.3978,22694.0
2019-10-22 15:00:00,52.21,52.22,52.09,52.09,30695.0,49.4072,49.4167,49.2937,49.2937,30695.0
2019-10-22 15:05:00,52.09,52.16,52.07,52.13,30514.0,49.2937,49.3599,49.2748,49.3315,30514.0
2019-10-22 15:10:00,52.13,52.17,52.09,52.11,49322.0,49.3315,49.3694,49.2937,49.3126,49322.0
2019-10-22 15:15:00,52.12,52.16,52.08,52.14,38700.0,49.3221,49.3599,49.2842,49.341,38700.0
2019-10-22 15:20:00,52.14,52.22,52.12,52.2,26734.0,49.341,49.4167,49.3221,49.3978,26734.0
2019-10-22 15:25:00,52.2,52.24,52.18,52.21,42686.0,49.3978,49.4356,49.3788,49.4072,42686.0
2019-10-22 15:30:00,52.21,52.29,52.2,52.27,36078.0,49.4072,49.4829,49.3978,49.464,36078.0
2019-10-22 15:35:00,52.27,52.28,52.21,52.21,36984.0,49.464,49.4735,49.4072,49.4072,36984.0
2019-10-22 15:40:00,52.21,52.25,52.13,52.14,79299.0,49.4072,49.4451,49.3315,49.341,79299.0
2019-10-22 15:45:00,52.14,52.16,52.06,52.13,60413.0,49.341,49.3599,49.2653,49.3315,60413.0
2019-10-22 15:50:00,52.14,52.16,52.02,52.05,169633.0,49.341,49.3599,49.2274,49.2558,169633.0
2019-10-22 15:55:00,52.06,52.06,51.94,51.99,348397.0,49.2653,49.2653,49.1517,49.199,348397.0
2019-10-23 09:30:00,51.3,51.37,51.05,51.15,207429.0,48.5461,48.6123,48.3095,48.4041,207429.0
2019-10-23 09:35:00,51.15,51.28,50.86,51.23,136569.0,48.4041,48.5272,48.1297,48.4798,136569.0
2019-10-23 09:40:00,51.22,51.37,51.2,51.34,93362.0,48.4704,48.6123,48.4515,48.5839,93362.0
2019-10-23 09:45:00,51.32,51.36,51.2,51.3,84171.0,48.565,48.6029,48.4515,48.5461,84171.0
2019-10-23 09:50:00,51.31,51.45,51.26,51.35,59372.0,48.5555,48.688,48.5082,48.5934,59372.0
2019-10-23 09:55:00,51.35,51.38,51.24,51.32,86793.0,48.5934,48.6218,48.4893,48.565,86793.0
2019-10-23 10:00:00,51.33,51.41,51.26,51.29,128123.0,48.5745,48.6502,48.5082,48.5366,128123.0
2019-10-23 10:05:00,51.3,51.31,51.11,51.11,47072.0,48.5461,48.5555,48.3663,48.3663,47072.0
2019-10-23 10:10:00,51.12,51.14,51.04,51.05,51852.0,48.3757,48.3947,48.3,48.3095,51852.0
2019-10-23 10:15:00,51.05,51.07,50.89,50.98,64650.0,48.3095,48.3284,48.1581,48.2433,64650.0
2019-10-23 10:20:00,50.98,51.02,50.92,50.93,110332.0,48.2433,48.2811,48.1865,48.1959,110332.0
2019-10-23 10:25:00,50.93,51.06,50.9,51.03,50309.0,48.1959,48.319,48.1676,48.2906,50309.0
2019-10-23 10:30:00,51.03,51.08,50.92,50.93,62854.0,48.2906,48.3379,48.1865,48.1959,62854.0
2019-10-23 10:35:00,50.92,50.98,50.92,50.96,31839.0,48.1865,48.2433,48.1865,48.2243,31839.0
2019-10-23 10:40:00,50.96,51.04,50.9,50.99,48980.0,48.2243,48.3,48.1676,48.2527,48980.0
2019-10-23 10:45:00,50.99,51.01,50.91,50.93,55544.0,48.2527,48.2717,48.177,48.1959,55544.0
2019-10-23 10:50:00,50.93,51.11,50.92,51.1,150848.0,48.1959,48.3663,48.1865,48.3568,150848.0
2019-10-23 10:55:00,51.1,51.13,51.02,51.03,108177.0,48.3568,48.3852,48.2811,48.2906,108177.0
2019-10-23 11:00:00,51.03,51.05,50.94,50.95,67507.0,48.2906,48.3095,48.2054,48.2149,67507.0
2019-10-23 11:05:00,50.94,50.97,50.84,50.85,107111.0,48.2054,48.2338,48.1108,48.1202,107111.0
2019-10-23 11:10:00,50.86,50.87,50.64,50.68,90443.0,48.1297,48.1392,47.9215,47.9594,90443.0
2019-10-23 11:15:00,50.68,50.8,50.66,50.69,116699.0,47.9594,48.0729,47.9404,47.9688,116699.0
2019-10-23 11:20:00,50.69,50.77,50.68,50.74,90137.0,47.9688,48.0445,47.9594,48.0161,90137.0
2019-10-23 11:25:00,50.75,50.91,50.75,50.83,79667.0,48.0256,48.177,48.0256,48.1013,79667.0
2019-10-23 11:30:00,50.83,50.87,50.79,50.84,70568.0,48.1013,48.1392,48.0635,48.1108,70568.0
2019-10-23 11:35:00,50.85,50.86,50.77,50.8,57900.0,48.1202,48.1297,48.0445,48.0729,57900.0
2019-10-23 11:40:00,50.8,50.85,50.79,50.84,81301.0,48.0729,48.1202,48.0635,48.1108,81301.0
2019-10-23 11:45:00,50.84,50.86,50.82,50.83,42855.0,48.1108,48.1297,48.0919,48.1013,42855.0
2019-10-23 11:50:00,50.83,50.85,50.77,50.81,38835.0,48.1013,48.1202,48.0445,48.0824,38835.0
2019-10-23 11:55:00,50.81,50.83,50.78,50.8,61749.0,48.0824,48.1013,48.054,48.0729,61749.0
2019-10-23 12:00:00,50.8,50.87,50.76,50.85,52300.0,48.0729,48.1392,48.0351,48.1202,52300.0
2019-10-23 12:05:00,50.86,50.88,50.82,50.87,29747.0,48.1297,48.1486,48.0919,48.1392,29747.0
2019-10-23 12:10:00,50.87,50.89,50.82,50.87,48808.0,48.1392,48.1581,48.0919,48.1392,48808.0
2019-10-23 12:15:00,50.87,51.03,50.86,51.02,63623.0,48.1392,48.2906,48.1297,48.2811,63623.0
2019-10-23 12:20:00,51.03,51.04,50.98,51.01,36189.0,48.2906,48.3,48.2433,48.2717,36189.0
2019-10-23 12:25:00,51.03,51.06,50.99,51.05,76480.0,48.2906,48.319,48.2527,48.3095,76480.0
2019-10-23 12:30:00,51.04,51.1,51.03,51.07,33573.0,48.3,48.3568,48.2906,48.3284,33573.0
2019-10-23 12:35:00,51.07,51.09,51.02,51.08,97710.0,48.3284,48.3474,48.2811,48.3379,97710.0
2019-10-23 12:40:00,51.08,51.17,51.08,51.15,46274.0,48.3379,48.4231,48.3379,48.4041,46274.0
2019-10-23 12:45:00,51.15,51.16,51.12,51.14,35149.0,48.4041,48.4136,48.3757,48.3947,35149.0
2019-10-23 12:50:00,51.13,51.17,51.1,51.12,34581.0,48.3852,48.4231,48.3568,48.3757,34581.0
2019-10-23 12:55:00,51.11,51.15,51.09,51.11,24654.0,48.3663,48.4041,48.3474,48.3663,24654.0
2019-10-23 13:00:00,51.12,51.15,51.08,51.09,27465.0,48.3757,48.4041,48.3379,48.3474,27465.0
2019-10-23 13:05:00,51.08,51.12,51.08,51.09,33318.0,48.3379,48.3757,48.3379,48.3474,33318.0
2019-10-23 13:10:00,51.09,51.1,51.0,51.01,40627.0,48.3474,48.3568,48.2622,48.2717,40627.0
2019-10-23 13:15:00,51.01,51.02,50.94,50.95,33112.0,48.2717,48.2811,48.2054,48.2149,33112.0
2019-10-23 13:20:00,50.95,50.95,50.87,50.9,44717.0,48.2149,48.2149,48.1392,48.1676,44717.0
2019-10-23 13:25:00,50.9,50.99,50.89,50.95,76570.0,48.1676,48.2527,48.1581,48.2149,76570.0
2019-10-23 13:30:00,50.95,51.03,50.94,50.99,35389.0,48.2149,48.2906,48.2054,48.2527,35389.0
2019-10-23 13:35:00,51.0,51.01,50.98,51.0,18711.0,48.2622,48.2717,48.2433,48.2622,18711.0
2019-10-23 13:40:00,51.0,51.04,50.99,51.0,50270.0,48.2622,48.3,48.2527,48.2622,50270.0
2019-10-23 13:45:00,51.0,51.02,50.96,51.01,85384.0,48.2622,48.2811,48.2243,48.2717,85384.0
2019-10-23 13:50:00,51.02,51.07,51.01,51.03,29974.0,48.2811,48.3284,48.2717,48.2906,29974.0
2019-10-23 13:55:00,51.02,51.03,50.96,50.97,283736.0,48.2811,48.2906,48.2243,48.2338,283736.0
2019-10-23 14:00:00,50.97,50.98,50.9,50.91,56134.0,48.2338,48.2433,48.1676,48.177,56134.0
2019-10-23 14:05:00,50.9,50.95,50.86,50.95,45692.0,48.1676,48.2149,48.1297,48.2149,45692.0
2019-10-23 14:10:00,50.95,50.96,50.93,50.94,41024.0,48.2149,48.2243,48.1959,48.2054,41024.0
2019-10-23 14:15:00,50.94,50.96,50.8,50.81,99879.0,48.2054,48.2243,48.0729,48.0824,99879.0
2019-10-23 14:20:00,50.82,50.82,50.74,50.76,48056.0,48.0919,48.0919,48.0161,48.0351,48056.0
2019-10-23 14:25:00,50.77,50.77,50.66,50.69,69694.0,48.0445,48.0445,47.9404,47.9688,69694.0
2019-10-23 14:30:00,50.7,50.77,50.68,50.76,33694.0,47.9783,48.0445,47.9594,48.0351,33694.0
2019-10-23 14:35:00,50.77,50.78,50.57,50.61,68555.0,48.0445,48.054,47.8553,47.8931,68555.0
2019-10-23 14:40:00,50.62,50.63,50.45,50.48,191028.0,47.9026,47.9121,47.7417,47.7701,191028.0
2019-10-23 14:45:00,50.48,50.53,50.46,50.53,87310.0,47.7701,47.8174,47.7512,47.8174,87310.0
2019-10-23 14:50:00,50.52,50.52,50.42,50.43,79298.0,47.808,47.808,47.7133,47.7228,79298.0
2019-10-23 14:55:00,50.43,50.45,50.36,50.37,91052.0,47.7228,47.7417,47.6565,47.666,91052.0
2019-10-23 15:00:00,50.36,50.46,50.35,50.39,78161.0,47.6565,47.7512,47.6471,47.6849,78161.0
2019-10-23 15:05:00,50.39,50.43,50.36,50.4,158341.0,47.6849,47.7228,47.6565,47.6944,158341.0
2019-10-23 15:10:00,50.41,50.45,50.34,50.34,92608.0,47.7039,47.7417,47.6376,47.6376,92608.0
2019-10-23 15:15:00,50.35,50.42,50.34,50.41,74726.0,47.6471,47.7133,47.6376,47.7039,74726.0
2019-10-23 15:20:00,50.41,50.53,50.41,50.48,98800.0,47.7039,47.8174,47.7039,47.7701,98800.0
2019-10-23 15:25:00,50.49,50.5,50.39,50.4,128908.0,47.7796,47.789,47.6849,47.6944,128908.0
2019-10-23 15:30:00,50.4,50.45,50.38,50.41,185871.0,47.6944,47.7417,47.6755,47.7039,185871.0
2019-10-23 15:35:00,50.41,50.41,50.3,50.3,219122.0,47.7039,47.7039,47.5998,47.5998,219122.0
2019-10-23 15:40:00,50.3,50.46,50.24,50.46,158320.0,47.5998,47.7512,47.543,47.7512,158320.0
2019-10-23 15:45:00,50.46,50.49,50.44,50.45,137332.0,47.7512,47.7796,47.7323,47.7417,137332.0
2019-10-23 15:50:00,50.44,50.48,50.36,50.36,249157.0,47.7323,47.7701,47.6565,47.6565,249157.0
2019-10-23 15:55:00,50.37,50.54,50.36,50.53,497549.0,47.666,47.8269,47.6565,47.8174,497549.0
2019-10-24 09:30:00,52.76,53.71,52.75,53.7,1443268.0,49.9277,50.8267,49.9182,50.8172,1443268.0
2019-10-24 09:35:00,53.71,54.0,53.6,53.69,841658.0,50.8267,51.1011,50.7226,50.8078,841658.0
2019-10-24 09:40:00,53.7,53.98,53.66,53.98,471256.0,50.8172,51.0822,50.7794,51.0822,471256.0
2019-10-24 09:45:00,53.97,53.99,53.51,53.62,460616.0,51.0728,51.0917,50.6374,50.7415,460616.0
2019-10-24 09:50:00,53.61,53.85,53.56,53.73,350770.0,50.7321,50.9592,50.6848,50.8456,350770.0
2019-10-24 09:55:00,53.73,53.81,53.52,53.77,341403.0,50.8456,50.9213,50.6469,50.8835,341403.0
2019-10-24 10:00:00,53.77,53.92,53.6,53.77,224034.0,50.8835,51.0254,50.7226,50.8835,224034.0
2019-10-24 10:05:00,53.77,53.77,53.54,53.68,221762.0,50.8835,50.8835,50.6658,50.7983,221762.0
2019-10-24 10:10:00,53.69,53.7,53.57,53.63,76621.0,50.8078,50.8172,50.6942,50.751,76621.0
2019-10-24 10:15:00,53.63,53.63,53.45,53.52,203905.0,50.751,50.751,50.5807,50.6469,203905.0
2019-10-24 10:20:00,53.53,53.79,53.53,53.79,323421.0,50.6564,50.9024,50.6564,50.9024,323421.0
2019-10-24 10:25:00,53.78,53.78,53.65,53.74,152541.0,50.893,50.893,50.7699,50.8551,152541.0
2019-10-24 10:30:00,53.74,53.89,53.67,53.89,234778.0,50.8551,50.997,50.7889,50.997,234778.0
2019-10-24 10:35:00,53.89,53.89,53.77,53.84,146575.0,50.997,50.997,50.8835,50.9497,146575.0
2019-10-24 10:40:00,53.84,53.91,53.71,53.75,168141.0,50.9497,51.016,50.8267,50.8646,168141.0
2019-10-24 10:45:00,53.75,53.91,53.73,53.88,123668.0,50.8646,51.016,50.8456,50.9876,123668.0
2019-10-24 10:50:00,53.88,54.07,53.85,54.02,474317.0,50.9876,51.1674,50.9592,51.1201,474317.0
2019-10-24 10:55:00,54.03,54.22,53.99,54.13,280263.0,51.1295,51.3093,51.0917,51.2242,280263.0
2019-10-24 11:00:00,54.14,54.39,54.14,54.37,255513.0,51.2336,51.4702,51.2336,51.4513,255513.0
2019-10-24 11:05:00,54.37,54.49,54.36,54.41,265427.0,51.4513,51.5648,51.4418,51.4891,265427.0
2019-10-24 11:10:00,54.41,54.45,54.22,54.44,143122.0,51.4891,51.527,51.3093,51.5175,143122.0
2019-10-24 11:15:00,54.44,54.45,54.25,54.3,132536.0,51.5175,51.527,51.3377,51.385,132536.0
2019-10-24 11:20:00,54.29,54.41,54.25,54.41,177451.0,51.3756,51.4891,51.3377,51.4891,177451.0
2019-10-24 11:25:00,54.41,54.52,54.36,54.45,343704.0,51.4891,51.5932,51.4418,51.527,343704.0
2019-10-24 11:30:00,54.45,54.59,54.33,54.5,334214.0,51.527,51.6595,51.4134,51.5743,334214.0
2019-10-24 11:35:00,54.51,54.57,54.48,54.53,199992.0,51.5838,51.6405,51.5554,51.6027,199992.0
2019-10-24 11:40:00,54.53,54.61,54.51,54.55,119223.0,51.6027,51.6784,51.5838,51.6216,119223.0
2019-10-24 11:45:00,54.54,54.54,54.27,54.27,99201.0,51.6122,51.6122,51.3566,51.3566,99201.0
2019-10-24 11:50:00,54.28,54.38,54.14,54.35,147987.0,51.3661,51.4607,51.2336,51.4324,147987.0
2019-10-24 11:55:00,54.35,54.38,54.3,54.37,97958.0,51.4324,51.4607,51.385,51.4513,97958.0
2019-10-24 12:00:00,54.37,54.46,54.31,54.4,104629.0,51.4513,51.5364,51.3945,51.4797,104629.0
2019-10-24 12:05:00,54.39,54.43,54.26,54.34,160019.0,51.4702,51.5081,51.3472,51.4229,160019.0
2019-10-24 12:10:00,54.34,54.37,54.24,54.29,100631.0,51.4229,51.4513,51.3283,51.3756,100631.0
2019-10-24 12:15:00,54.29,54.35,54.2,54.34,119018.0,51.3756,51.4324,51.2904,51.4229,119018.0
2019-10-24 12:20:00,54.34,54.38,54.25,54.25,103655.0,51.4229,51.4607,51.3377,51.3377,103655.0
2019-10-24 12:25:00,54.26,54.29,54.19,54.28,148538.0,51.3472,51.3756,51.2809,51.3661,148538.0
2019-10-24 12:30:00,54.27,54.4,54.25,54.4,92895.0,51.3566,51.4797,51.3377,51.4797,92895.0
2019-10-24 12:35:00,54.4,54.45,54.33,54.36,110929.0,51.4797,51.527,51.4134,51.4418,110929.0
2019-10-24 12:40:00,54.37,54.42,54.35,54.39,29765.0,51.4513,51.4986,51.4324,51.4702,29765.0
2019-10-24 12:45:00,54.4,54.42,54.21,54.25,109340.0,51.4797,51.4986,51.2999,51.3377,109340.0
2019-10-24 12:50:00,54.25,54.33,54.24,54.27,36094.0,51.3377,51.4134,51.3283,51.3566,36094.0
2019-10-24 12:55:00,54.27,54.32,54.2,54.24,75533.0,51.3566,51.404,51.2904,51.3283,75533.0
2019-10-24 13:00:00,54.24,54.32,54.18,54.3,60189.0,51.3283,51.404,51.2715,51.385,60189.0
2019-10-24 13:05:00,54.3,54.33,54.27,54.3,53122.0,51.385,51.4134,51.3566,51.385,53122.0
2019-10-24 13:10:00,54.3,54.34,54.27,54.3,42069.0,51.385,51.4229,51.3566,51.385,42069.0
2019-10-24 13:15:00,54.29,54.31,54.25,54.28,72407.0,51.3756,51.3945,51.3377,51.3661,72407.0
2019-10-24 13:20:00,54.27,54.3,54.21,54.29,69578.0,51.3566,51.385,51.2999,51.3756,69578.0
2019-10-24 13:25:00,54.29,54.4,54.28,54.37,104876.0,51.3756,51.4797,51.3661,51.4513,104876.0
2019-10-24 13:30:00,54.37,54.39,54.27,54.33,99093.0,51.4513,51.4702,51.3566,51.4134,99093.0
2019-10-24 13:35:00,54.33,54.39,54.32,54.35,77786.0,51.4134,51.4702,51.404,51.4324,77786.0
2019-10-24 13:40:00,54.34,54.36,54.3,54.31,51130.0,51.4229,51.4418,51.385,51.3945,51130.0
2019-10-24 13:45:00,54.3,54.38,54.27,54.33,51492.0,51.385,51.4607,51.3566,51.4134,51492.0
2019-10-24 13:50:00,54.34,54.38,54.32,54.32,42460.0,51.4229,51.4607,51.404,51.404,42460.0
2019-10-24 13:55:00,54.32,54.34,54.3,54.33,51971.0,51.404,51.4229,51.385,51.4134,51971.0
2019-10-24 14:00:00,54.33,54.35,54.3,54.32,103389.0,51.4134,51.4324,51.385,51.404,103389.0
2019-10-24 14:05:00,54.32,54.36,54.3,54.34,54967.0,51.404,51.4418,51.385,51.4229,54967.0
2019-10-24 14:10:00,54.35,54.38,54.29,54.3,82293.0,51.4324,51.4607,51.3756,51.385,82293.0
2019-10-24 14:15:00,54.31,54.34,54.3,54.31,74034.0,51.3945,51.4229,51.385,51.3945,74034.0
2019-10-24 14:20:00,54.3,54.37,54.29,54.33,243090.0,51.385,51.4513,51.3756,51.4134,243090.0
2019-10-24 14:25:00,54.33,54.36,54.29,54.34,227299.0,51.4134,51.4418,51.3756,51.4229,227299.0
2019-10-24 14:30:00,54.34,54.44,54.34,54.34,112528.0,51.4229,51.5175,51.4229,51.4229,112528.0
2019-10-24 14:35:00,54.35,54.36,54.31,54.32,63988.0,51.4324,51.4418,51.3945,51.404,63988.0
2019-10-24 14:40:00,54.31,54.33,54.25,54.26,78997.0,51.3945,51.4134,51.3377,51.3472,78997.0
2019-10-24 14:45:00,54.26,54.33,54.25,54.32,81041.0,51.3472,51.4134,51.3377,51.404,81041.0
2019-10-24 14:50:00,54.32,54.41,54.32,54.41,123372.0,51.404,51.4891,51.404,51.4891,123372.0
2019-10-24 14:55:00,54.41,54.41,54.35,54.38,63546.0,51.4891,51.4891,51.4324,51.4607,63546.0
2019-10-24 15:00:00,54.38,54.47,54.37,54.46,126385.0,51.4607,51.5459,51.4513,51.5364,126385.0
2019-10-24 15:05:00,54.45,54.53,54.44,54.51,131452.0,51.527,51.6027,51.5175,51.5838,131452.0
2019-10-24 15:10:00,54.51,54.66,54.5,54.65,109504.0,51.5838,51.7257,51.5743,51.7162,109504.0
2019-10-24 15:15:00,54.66,54.73,54.64,54.73,295891.0,51.7257,51.792,51.7068,51.792,295891.0
2019-10-24 15:20:00,54.73,54.74,54.66,54.69,139873.0,51.792,51.8014,51.7257,51.7541,139873.0
2019-10-24 15:25:00,54.69,54.76,54.68,54.75,149493.0,51.7541,51.8203,51.7446,51.8109,149493.0
2019-10-24 15:30:00,54.75,54.77,54.72,54.75,163264.0,51.8109,51.8298,51.7825,51.8109,163264.0
2019-10-24 15:35:00,54.75,54.89,54.74,54.89,361510.0,51.8109,51.9434,51.8014,51.9434,361510.0
2019-10-24 15:40:00,54.89,55.0,54.88,54.97,381732.0,51.9434,52.0475,51.9339,52.0191,381732.0
2019-10-24 15:45:00,54.95,54.99,54.91,54.97,288239.0,52.0001,52.038,51.9623,52.0191,288239.0
2019-10-24 15:50:00,54.97,55.0,54.96,54.99,329916.0,52.0191,52.0475,52.0096,52.038,329916.0
2019-10-24 15:55:00,55.0,55.12,54.97,55.08,1075527.0,52.0475,52.161,52.0191,52.1232,1075527.0
2019-10-25 09:30:00,54.9,54.97,54.63,54.68,315000.0,51.9528,52.0191,51.6973,51.7446,315000.0
2019-10-25 09:35:00,54.7,54.82,54.53,54.82,178933.0,51.7636,51.8771,51.6027,51.8771,178933.0
2019-10-25 09:40:00,54.82,54.92,54.68,54.69,131719.0,51.8771,51.9718,51.7446,51.7541,131719.0
2019-10-25 09:45:00,54.69,54.89,54.67,54.86,98138.0,51.7541,51.9434,51.7352,51.915,98138.0
2019-10-25 09:50:00,54.87,55.03,54.87,54.91,231426.0,51.9244,52.0759,51.9244,51.9623,231426.0
2019-10-25 09:55:00,54.91,55.05,54.83,54.98,135153.0,51.9623,52.0948,51.8866,52.0285,135153.0
2019-10-25 10:00:00,54.98,55.0,54.88,54.93,160659.0,52.0285,52.0475,51.9339,51.9812,160659.0
2019-10-25 10:05:00,54.94,55.08,54.91,55.07,135050.0,51.9907,52.1232,51.9623,52.1137,135050.0
2019-10-25 10:10:00,55.07,55.2,55.05,55.2,159762.0,52.1137,52.2367,52.0948,52.2367,159762.0
2019-10-25 10:15:00,55.2,55.22,55.1,55.2,88607.0,52.2367,52.2557,52.1421,52.2367,88607.0
2019-10-25 10:20:00,55.2,55.34,55.17,55.31,142570.0,52.2367,52.3692,52.2083,52.3408,142570.0
2019-10-25 10:25:00,55.32,55.35,55.1,55.12,165221.0,52.3503,52.3787,52.1421,52.161,165221.0
2019-10-25 10:30:00,55.12,55.2,55.12,55.12,86920.0,52.161,52.2367,52.161,52.161,86920.0
2019-10-25 10:35:00,55.12,55.17,55.03,55.06,79877.0,52.161,52.2083,52.0759,52.1042,79877.0
2019-10-25 10:40:00,55.05,55.09,55.02,55.05,313612.0,52.0948,52.1326,52.0664,52.0948,313612.0
2019-10-25 10:45:00,55.05,55.24,55.02,55.23,72772.0,52.0948,52.2746,52.0664,52.2651,72772.0
2019-10-25 10:50:00,55.23,55.28,55.19,55.27,47520.0,52.2651,52.3124,52.2273,52.303,47520.0
2019-10-25 10:55:00,55.3,55.3,55.19,55.26,66091.0,52.3314,52.3314,52.2273,52.2935,66091.0
2019-10-25 11:00:00,55.26,55.29,55.14,55.14,34255.0,52.2935,52.3219,52.1799,52.1799,34255.0
2019-10-25 11:05:00,55.14,55.24,55.13,55.17,81497.0,52.1799,52.2746,52.1705,52.2083,81497.0
2019-10-25 11:10:00,55.17,55.29,55.15,55.26,53212.0,52.2083,52.3219,52.1894,52.2935,53212.0
2019-10-25 11:15:00,55.26,55.39,55.23,55.36,288715.0,52.2935,52.4165,52.2651,52.3881,288715.0
2019-10-25 11:20:00,55.37,55.41,55.32,55.4,72972.0,52.3976,52.4355,52.3503,52.426,72972.0
2019-10-25 11:25:00,55.39,55.48,55.37,55.47,64172.0,52.4165,52.5017,52.3976,52.4922,64172.0
2019-10-25 11:30:00,55.47,55.55,55.45,55.54,109358.0,52.4922,52.5679,52.4733,52.5585,109358.0
2019-10-25 11:35:00,55.54,55.56,55.49,55.55,132623.0,52.5585,52.5774,52.5112,52.5679,132623.0
2019-10-25 11:40:00,55.54,55.65,55.53,55.62,57994.0,52.5585,52.6626,52.549,52.6342,57994.0
2019-10-25 11:45:00,55.62,55.73,55.62,55.72,48863.0,52.6342,52.7383,52.6342,52.7288,48863.0
2019-10-25 11:50:00,55.71,55.73,55.64,55.72,58319.0,52.7193,52.7383,52.6531,52.7288,58319.0
2019-10-25 11:55:00,55.71,55.72,55.53,55.59,49227.0,52.7193,52.7288,52.549,52.6058,49227.0
2019-10-25 12:00:00,55.6,55.62,55.46,55.5,56864.0,52.6153,52.6342,52.4828,52.5206,56864.0
2019-10-25 12:05:00,55.5,55.51,55.43,55.5,58792.0,52.5206,52.5301,52.4544,52.5206,58792.0
2019-10-25 12:10:00,55.5,55.56,55.49,55.5,34792.0,52.5206,52.5774,52.5112,52.5206,34792.0
2019-10-25 12:15:00,55.51,55.59,55.5,55.58,42340.0,52.5301,52.6058,52.5206,52.5963,42340.0
2019-10-25 12:20:00,55.58,55.61,55.58,55.59,34155.0,52.5963,52.6247,52.5963,52.6058,34155.0
2019-10-25 12:25:00,55.59,55.65,55.58,55.64,38475.0,52.6058,52.6626,52.5963,52.6531,38475.0
2019-10-25 12:30:00,55.64,55.65,55.58,55.59,44696.0,52.6531,52.6626,52.5963,52.6058,44696.0
2019-10-25 12:35:00,55.59,55.61,55.55,55.61,65048.0,52.6058,52.6247,52.5679,52.6247,65048.0
2019-10-25 12:40:00,55.59,55.61,55.55,55.6,40949.0,52.6058,52.6247,52.5679,52.6153,40949.0
2019-10-25 12:45:00,55.6,55.61,55.51,55.52,26460.0,52.6153,52.6247,52.5301,52.5395,26460.0
2019-10-25 12:50:00,55.52,55.57,55.51,55.54,29903.0,52.5395,52.5869,52.5301,52.5585,29903.0
2019-10-25 12:55:00,55.54,55.57,55.54,55.54,40748.0,52.5585,52.5869,52.5585,52.5585,40748.0
2019-10-25 13:00:00,55.54,55.58,55.54,55.57,32409.0,52.5585,52.5963,52.5585,52.5869,32409.0
2019-10-25 13:05:00,55.57,55.57,55.51,55.55,26233.0,52.5869,52.5869,52.5301,52.5679,26233.0
2019-10-25 13:10:00,55.56,55.65,55.56,55.64,39193.0,52.5774,52.6626,52.5774,52.6531,39193.0
2019-10-25 13:15:00,55.63,55.68,55.62,55.65,29452.0,52.6436,52.691,52.6342,52.6626,29452.0
2019-10-25 13:20:00,55.65,55.66,55.6,55.65,44406.0,52.6626,52.672,52.6153,52.6626,44406.0
2019-10-25 13:25:00,55.66,55.7,55.65,55.69,13775.0,52.672,52.7099,52.6626,52.7004,13775.0
2019-10-25 13:30:00,55.7,55.7,55.64,55.65,29098.0,52.7099,52.7099,52.6531,52.6626,29098.0
2019-10-25 13:35:00,55.65,55.69,55.61,55.68,56747.0,52.6626,52.7004,52.6247,52.691,56747.0
2019-10-25 13:40:00,55.67,55.77,55.66,55.77,39043.0,52.6815,52.7761,52.672,52.7761,39043.0
2019-10-25 13:45:00,55.77,55.81,55.76,55.78,52135.0,52.7761,52.814,52.7667,52.7856,52135.0
2019-10-25 13:50:00,55.78,55.78,55.71,55.73,22245.0,52.7856,52.7856,52.7193,52.7383,22245.0
2019-10-25 13:55:00,55.74,55.74,55.69,55.7,41109.0,52.7477,52.7477,52.7004,52.7099,41109.0
2019-10-25 14:00:00,55.7,55.77,55.54,55.55,150278.0,52.7099,52.7761,52.5585,52.5679,150278.0
2019-10-25 14:05:00,55.55,55.55,55.48,55.52,58199.0,52.5679,52.5679,52.5017,52.5395,58199.0
2019-10-25 14:10:00,55.53,55.57,55.49,55.57,29249.0,52.549,52.5869,52.5112,52.5869,29249.0
2019-10-25 14:15:00,55.56,55.59,55.54,55.59,42438.0,52.5774,52.6058,52.5585,52.6058,42438.0
2019-10-25 14:20:00,55.58,55.6,55.57,55.57,43949.0,52.5963,52.6153,52.5869,52.5869,43949.0
2019-10-25 14:25:00,55.58,55.62,55.56,55.62,57530.0,52.5963,52.6342,52.5774,52.6342,57530.0
2019-10-25 14:30:00,55.62,55.62,55.49,55.53,84794.0,52.6342,52.6342,52.5112,52.549,84794.0
2019-10-25 14:35:00,55.52,55.55,55.5,55.55,25579.0,52.5395,52.5679,52.5206,52.5679,25579.0
2019-10-25 14:40:00,55.54,55.59,55.52,55.55,35764.0,52.5585,52.6058,52.5395,52.5679,35764.0
2019-10-25 14:45:00,55.54,55.57,55.52,55.57,37662.0,52.5585,52.5869,52.5395,52.5869,37662.0
2019-10-25 14:50:00,55.57,55.62,55.55,55.62,35538.0,52.5869,52.6342,52.5679,52.6342,35538.0
2019-10-25 14:55:00,55.61,55.64,55.6,55.62,64809.0,52.6247,52.6531,52.6153,52.6342,64809.0
2019-10-25 15:00:00,55.61,55.61,55.57,55.58,40244.0,52.6247,52.6247,52.5869,52.5963,40244.0
2019-10-25 15:05:00,55.58,55.6,55.55,55.58,42399.0,52.5963,52.6153,52.5679,52.5963,42399.0
2019-10-25 15:10:00,55.57,55.61,55.57,55.59,37406.0,52.5869,52.6247,52.5869,52.6058,37406.0
2019-10-25 15:15:00,55.59,55.62,55.58,55.61,49068.0,52.6058,52.6342,52.5963,52.6247,49068.0
2019-10-25 15:20:00,55.6,55.66,55.6,55.66,43026.0,52.6153,52.672,52.6153,52.672,43026.0
2019-10-25 15:25:00,55.66,55.67,55.63,55.63,40138.0,52.672,52.6815,52.6436,52.6436,40138.0
2019-10-25 15:30:00,55.64,55.7,55.63,55.66,45432.0,52.6531,52.7099,52.6436,52.672,45432.0
2019-10-25 15:35:00,55.65,55.66,55.57,55.6,105790.0,52.6626,52.672,52.5869,52.6153,105790.0
2019-10-25 15:40:00,55.59,55.66,55.58,55.65,88839.0,52.6058,52.672,52.5963,52.6626,88839.0
2019-10-25 15:45:00,55.65,55.68,55.63,55.66,193176.0,52.6626,52.691,52.6436,52.672,193176.0
2019-10-25 15:50:00,55.66,55.74,55.64,55.74,238091.0,52.672,52.7477,52.6531,52.7477,238091.0
2019-10-25 15:55:00,55.74,55.84,55.71,55.72,604712.0,52.7477,52.8424,52.7193,52.7288,604712.0
2019-10-28 09:30:00,56.03,56.58,56.0,56.51,515570.0,53.0222,53.5426,52.9938,53.4764,515570.0
2019-10-28 09:35:00,56.53,56.56,56.27,56.43,104340.0,53.4953,53.5237,53.2493,53.4007,104340.0
2019-10-28 09:40:00,56.43,56.47,56.24,56.37,86080.0,53.4007,53.4385,53.2209,53.3439,86080.0
2019-10-28 09:45:00,56.36,56.39,56.26,56.31,80287.0,53.3345,53.3628,53.2398,53.2871,80287.0
2019-10-28 09:50:00,56.31,56.43,56.27,56.28,93506.0,53.2871,53.4007,53.2493,53.2587,93506.0
2019-10-28 09:55:00,56.28,56.43,56.26,56.42,60097.0,53.2587,53.4007,53.2398,53.3912,60097.0
2019-10-28 10:00:00,56.41,56.65,56.41,56.61,155230.0,53.3818,53.6089,53.3818,53.571,155230.0
2019-10-28 10:05:00,56.61,56.65,56.49,56.57,85607.0,53.571,53.6089,53.4575,53.5332,85607.0
2019-10-28 10:10:00,56.57,56.59,56.36,56.36,91210.0,53.5332,53.5521,53.3345,53.3345,91210.0
2019-10-28 10:15:00,56.36,56.54,56.34,56.51,86103.0,53.3345,53.5048,53.3155,53.4764,86103.0
2019-10-28 10:20:00,56.51,56.56,56.49,56.52,44755.0,53.4764,53.5237,53.4575,53.4859,44755.0
2019-10-28 10:25:00,56.53,56.63,56.52,56.62,58175.0,53.4953,53.59,53.4859,53.5805,58175.0
2019-10-28 10:30:00,56.61,56.66,56.56,56.64,52354.0,53.571,53.6183,53.5237,53.5994,52354.0
2019-10-28 10:35:00,56.64,56.7,56.57,56.59,76679.0,53.5994,53.6562,53.5332,53.5521,76679.0
2019-10-28 10:40:00,56.59,56.66,56.54,56.66,41193.0,53.5521,53.6183,53.5048,53.6183,41193.0
2019-10-28 10:45:00,56.65,56.8,56.63,56.78,91642.0,53.6089,53.7508,53.59,53.7319,91642.0
2019-10-28 10:50:00,56.77,56.8,56.75,56.75,103966.0,53.7224,53.7508,53.7035,53.7035,103966.0
2019-10-28 10:55:00,56.75,56.78,56.7,56.76,59999.0,53.7035,53.7319,53.6562,53.713,59999.0
2019-10-28 11:00:00,56.76,56.94,56.75,56.89,169551.0,53.713,53.8833,53.7035,53.836,169551.0
2019-10-28 11:05:00,56.9,56.99,56.83,56.96,132636.0,53.8455,53.9306,53.7792,53.9022,132636.0
2019-10-28 11:10:00,56.95,57.0,56.89,56.96,63365.0,53.8928,53.9401,53.836,53.9022,63365.0
2019-10-28 11:15:00,56.97,56.99,56.89,56.97,97144.0,53.9117,53.9306,53.836,53.9117,97144.0
2019-10-28 11:20:00,56.96,56.97,56.86,56.93,80851.0,53.9022,53.9117,53.8076,53.8739,80851.0
2019-10-28 11:25:00,56.94,57.04,56.93,57.03,153816.0,53.8833,53.9779,53.8739,53.9685,153816.0
2019-10-28 11:30:00,57.03,57.07,56.99,57.05,80766.0,53.9685,54.0063,53.9306,53.9874,80766.0
2019-10-28 11:35:00,57.05,57.09,57.02,57.05,65658.0,53.9874,54.0253,53.959,53.9874,65658.0
2019-10-28 11:40:00,57.05,57.06,56.97,57.05,59411.0,53.9874,53.9969,53.9117,53.9874,59411.0
2019-10-28 11:45:00,57.06,57.14,57.01,57.14,67215.0,53.9969,54.0726,53.9496,54.0726,67215.0
2019-10-28 11:50:00,57.14,57.19,57.01,57.05,134692.0,54.0726,54.1199,53.9496,53.9874,134692.0
2019-10-28 11:55:00,57.05,57.15,57.04,57.12,55266.0,53.9874,54.082,53.9779,54.0537,55266.0
2019-10-28 12:00:00,57.11,57.13,57.04,57.07,60093.0,54.0442,54.0631,53.9779,54.0063,60093.0
2019-10-28 12:05:00,57.06,57.13,57.04,57.08,44527.0,53.9969,54.0631,53.9779,54.0158,44527.0
2019-10-28 12:10:00,57.08,57.09,56.98,57.03,141075.0,54.0158,54.0253,53.9212,53.9685,141075.0
2019-10-28 12:15:00,57.03,57.03,56.89,56.89,76136.0,53.9685,53.9685,53.836,53.836,76136.0
2019-10-28 12:20:00,56.89,57.02,56.89,56.99,81989.0,53.836,53.959,53.836,53.9306,81989.0
2019-10-28 12:25:00,57.0,57.1,56.99,57.07,70739.0,53.9401,54.0347,53.9306,54.0063,70739.0
2019-10-28 12:30:00,57.06,57.07,56.91,56.91,107345.0,53.9969,54.0063,53.8549,53.8549,107345.0
2019-10-28 12:35:00,56.9,56.91,56.81,56.85,47953.0,53.8455,53.8549,53.7603,53.7981,47953.0
2019-10-28 12:40:00,56.84,56.9,56.82,56.89,32082.0,53.7887,53.8455,53.7698,53.836,32082.0
2019-10-28 12:45:00,56.89,56.97,56.88,56.96,49263.0,53.836,53.9117,53.8265,53.9022,49263.0
2019-10-28 12:50:00,56.97,57.03,56.96,57.0,67063.0,53.9117,53.9685,53.9022,53.9401,67063.0
2019-10-28 12:55:00,57.01,57.08,57.0,57.06,181678.0,53.9496,54.0158,53.9401,53.9969,181678.0
2019-10-28 13:00:00,57.06,57.15,56.94,57.12,288697.0,53.9969,54.082,53.8833,54.0537,288697.0
2019-10-28 13:05:00,57.12,57.19,57.12,57.18,58670.0,54.0537,54.1199,54.0537,54.1104,58670.0
2019-10-28 13:10:00,57.18,57.18,57.15,57.16,47269.0,54.1104,54.1104,54.082,54.0915,47269.0
2019-10-28 13:15:00,57.17,57.17,57.09,57.17,52620.0,54.101,54.101,54.0253,54.101,52620.0
2019-10-28 13:20:00,57.17,57.19,57.1,57.18,40057.0,54.101,54.1199,54.0347,54.1104,40057.0
2019-10-28 13:25:00,57.17,57.29,57.15,57.23,120567.0,54.101,54.2145,54.082,54.1577,120567.0
2019-10-28 13:30:00,57.23,57.25,57.13,57.15,50622.0,54.1577,54.1767,54.0631,54.082,50622.0
2019-10-28 13:35:00,57.14,57.18,57.09,57.17,57239.0,54.0726,54.1104,54.0253,54.101,57239.0
2019-10-28 13:40:00,57.18,57.22,57.15,57.18,33652.0,54.1104,54.1483,54.082,54.1104,33652.0
2019-10-28 13:45:00,57.17,57.22,57.15,57.19,29529.0,54.101,54.1483,54.082,54.1199,29529.0
2019-10-28 13:50:00,57.18,57.21,57.13,57.15,52611.0,54.1104,54.1388,54.0631,54.082,52611.0
2019-10-28 13:55:00,57.15,57.16,57.05,57.11,51990.0,54.082,54.0915,53.9874,54.0442,51990.0
2019-10-28 14:00:00,57.11,57.16,57.08,57.15,37818.0,54.0442,54.0915,54.0158,54.082,37818.0
2019-10-28 14:05:00,57.15,57.18,57.13,57.18,36173.0,54.082,54.1104,54.0631,54.1104,36173.0
2019-10-28 14:10:00,57.18,57.2,57.14,57.17,50736.0,54.1104,54.1294,54.0726,54.101,50736.0
2019-10-28 14:15:00,57.17,57.21,57.16,57.17,40838.0,54.101,54.1388,54.0915,54.101,40838.0
2019-10-28 14:20:00,57.17,57.2,57.17,57.19,31349.0,54.101,54.1294,54.101,54.1199,31349.0
2019-10-28 14:25:00,57.19,57.24,57.15,57.16,63536.0,54.1199,54.1672,54.082,54.0915,63536.0
2019-10-28 14:30:00,57.16,57.22,57.15,57.22,26160.0,54.0915,54.1483,54.082,54.1483,26160.0
2019-10-28 14:35:00,57.22,57.22,57.1,57.12,78187.0,54.1483,54.1483,54.0347,54.0537,78187.0
2019-10-28 14:40:00,57.13,57.16,57.06,57.15,101711.0,54.0631,54.0915,53.9969,54.082,101711.0
2019-10-28 14:45:00,57.14,57.16,57.12,57.15,25541.0,54.0726,54.0915,54.0537,54.082,25541.0
2019-10-28 14:50:00,57.15,57.18,57.12,57.16,72626.0,54.082,54.1104,54.0537,54.0915,72626.0
2019-10-28 14:55:00,57.16,57.22,57.15,57.2,39078.0,54.0915,54.1483,54.082,54.1294,39078.0
2019-10-28 15:00:00,57.2,57.22,57.17,57.22,46941.0,54.1294,54.1483,54.101,54.1483,46941.0
2019-10-28 15:05:00,57.21,57.23,57.2,57.2,36670.0,54.1388,54.1577,54.1294,54.1294,36670.0
2019-10-28 15:10:00,57.21,57.25,57.2,57.23,38793.0,54.1388,54.1767,54.1294,54.1577,38793.0
2019-10-28 15:15:00,57.24,57.28,57.23,57.25,63985.0,54.1672,54.2051,54.1577,54.1767,63985.0
2019-10-28 15:20:00,57.26,57.27,57.24,57.26,48114.0,54.1861,54.1956,54.1672,54.1861,48114.0
2019-10-28 15:25:00,57.26,57.28,57.23,57.25,59639.0,54.1861,54.2051,54.1577,54.1767,59639.0
2019-10-28 15:30:00,57.24,57.24,57.15,57.16,49783.0,54.1672,54.1672,54.082,54.0915,49783.0
2019-10-28 15:35:00,57.15,57.16,57.12,57.13,100613.0,54.082,54.0915,54.0537,54.0631,100613.0
2019-10-28 15:40:00,57.12,57.13,57.05,57.06,74790.0,54.0537,54.0631,53.9874,53.9969,74790.0
2019-10-28 15:45:00,57.07,57.13,57.03,57.12,140771.0,54.0063,54.0631,53.9685,54.0537,140771.0
2019-10-28 15:50:00,57.12,57.13,57.01,57.05,158599.0,54.0537,54.0631,53.9496,53.9874,158599.0
2019-10-28 15:55:00,57.05,57.1,56.94,56.94,604009.0,53.9874,54.0347,53.8833,53.8833,604009.0
2019-10-29 09:30:00,56.68,57.09,56.55,56.97,288220.0,53.6373,54.0253,53.5143,53.9117,288220.0
2019-10-29 09:35:00,56.95,56.96,56.67,56.78,120450.0,53.8928,53.9022,53.6278,53.7319,120450.0
2019-10-29 09:40:00,56.76,56.78,56.63,56.63,79465.0,53.713,53.7319,53.59,53.59,79465.0
2019-10-29 09:45:00,56.64,56.75,56.49,56.53,78298.0,53.5994,53.7035,53.4575,53.4953,78298.0
2019-10-29 09:50:00,56.53,56.6,56.47,56.49,75567.0,53.4953,53.5616,53.4385,53.4575,75567.0
2019-10-29 09:55:00,56.5,56.51,56.32,56.32,85467.0,53.4669,53.4764,53.2966,53.2966,85467.0
2019-10-29 10:00:00,56.34,56.37,56.18,56.23,88898.0,53.3155,53.3439,53.1641,53.2114,88898.0
2019-10-29 10:05:00,56.22,56.29,56.15,56.18,86053.0,53.202,53.2682,53.1357,53.1641,86053.0
2019-10-29 10:10:00,56.18,56.35,56.12,56.33,95505.0,53.1641,53.325,53.1073,53.3061,95505.0
2019-10-29 10:15:00,56.32,56.36,56.27,56.28,44875.0,53.2966,53.3345,53.2493,53.2587,44875.0
2019-10-29 10:20:00,56.27,56.3,56.17,56.2,28721.0,53.2493,53.2777,53.1547,53.183,28721.0
2019-10-29 10:25:00,56.2,56.21,56.11,56.15,36281.0,53.183,53.1925,53.0979,53.1357,36281.0
2019-10-29 10:30:00,56.15,56.29,56.06,56.28,41070.0,53.1357,53.2682,53.0506,53.2587,41070.0
2019-10-29 10:35:00,56.28,56.41,56.28,56.37,48549.0,53.2587,53.3818,53.2587,53.3439,48549.0
2019-10-29 10:40:00,56.37,56.39,56.32,56.32,34201.0,53.3439,53.3628,53.2966,53.2966,34201.0
2019-10-29 10:45:00,56.32,56.37,56.26,56.28,53750.0,53.2966,53.3439,53.2398,53.2587,53750.0
2019-10-29 10:50:00,56.26,56.26,56.14,56.16,49176.0,53.2398,53.2398,53.1263,53.1452,49176.0
2019-10-29 10:55:00,56.16,56.16,55.97,55.98,109158.0,53.1452,53.1452,52.9654,52.9749,109158.0
2019-10-29 11:00:00,55.98,56.11,55.98,56.09,75010.0,52.9749,53.0979,52.9749,53.0789,75010.0
2019-10-29 11:05:00,56.08,56.09,56.0,56.0,50228.0,53.0695,53.0789,52.9938,52.9938,50228.0
2019-10-29 11:10:00,56.0,56.03,55.89,55.91,56512.0,52.9938,53.0222,52.8897,52.9086,56512.0
2019-10-29 11:15:00,55.91,56.0,55.9,55.97,70654.0,52.9086,52.9938,52.8991,52.9654,70654.0
2019-10-29 11:20:00,55.96,55.97,55.79,55.8,94334.0,52.9559,52.9654,52.7951,52.8045,94334.0
2019-10-29 11:25:00,55.8,55.96,55.8,55.96,39763.0,52.8045,52.9559,52.8045,52.9559,39763.0
2019-10-29 11:30:00,55.96,55.99,55.85,55.87,44932.0,52.9559,52.9843,52.8518,52.8708,44932.0
2019-10-29 11:35:00,55.87,55.92,55.81,55.86,25341.0,52.8708,52.9181,52.814,52.8613,25341.0
2019-10-29 11:40:00,55.86,55.89,55.81,55.82,28343.0,52.8613,52.8897,52.814,52.8234,28343.0
2019-10-29 11:45:00,55.82,55.9,55.81,55.87,30325.0,52.8234,52.8991,52.814,52.8708,30325.0
2019-10-29 11:50:00,55.87,55.94,55.81,55.93,29341.0,52.8708,52.937,52.814,52.9275,29341.0
2019-10-29 11:55:00,55.93,55.96,55.7,55.8,74130.0,52.9275,52.9559,52.7099,52.8045,74130.0
2019-10-29 12:00:00,55.78,55.95,55.68,55.88,60147.0,52.7856,52.9465,52.691,52.8802,60147.0
2019-10-29 12:05:00,55.88,55.94,55.82,55.91,21035.0,52.8802,52.937,52.8234,52.9086,21035.0
2019-10-29 12:10:00,55.9,55.91,55.84,55.89,33295.0,52.8991,52.9086,52.8424,52.8897,33295.0
2019-10-29 12:15:00,55.88,55.94,55.86,55.88,41924.0,52.8802,52.937,52.8613,52.8802,41924.0
2019-10-29 12:20:00,55.88,55.93,55.86,55.91,31195.0,52.8802,52.9275,52.8613,52.9086,31195.0
2019-10-29 12:25:00,55.91,55.96,55.88,55.96,28705.0,52.9086,52.9559,52.8802,52.9559,28705.0
2019-10-29 12:30:00,55.97,56.0,55.95,55.98,35702.0,52.9654,52.9938,52.9465,52.9749,35702.0
2019-10-29 12:35:00,55.98,55.99,55.9,55.9,45242.0,52.9749,52.9843,52.8991,52.8991,45242.0
2019-10-29 12:40:00,55.9,55.92,55.86,55.9,22896.0,52.8991,52.9181,52.8613,52.8991,22896.0
2019-10-29 12:45:00,55.9,55.91,55.85,55.88,23087.0,52.8991,52.9086,52.8518,52.8802,23087.0
2019-10-29 12:50:00,55.88,55.92,55.87,55.9,23563.0,52.8802,52.9181,52.8708,52.8991,23563.0
2019-10-29 12:55:00,55.9,55.92,55.87,55.88,20630.0,52.8991,52.9181,52.8708,52.8802,20630.0
2019-10-29 13:00:00,55.87,55.91,55.86,55.89,26177.0,52.8708,52.9086,52.8613,52.8897,26177.0
2019-10-29 13:05:00,55.89,55.92,55.86,55.91,23709.0,52.8897,52.9181,52.8613,52.9086,23709.0
2019-10-29 13:10:00,55.91,55.93,55.86,55.86,17179.0,52.9086,52.9275,52.8613,52.8613,17179.0
2019-10-29 13:15:00,55.86,55.87,55.83,55.84,24000.0,52.8613,52.8708,52.8329,52.8424,24000.0
2019-10-29 13:20:00,55.84,55.86,55.82,55.84,17966.0,52.8424,52.8613,52.8234,52.8424,17966.0
2019-10-29 13:25:00,55.84,55.85,55.81,55.84,31067.0,52.8424,52.8518,52.814,52.8424,31067.0
2019-10-29 13:30:00,55.85,55.86,55.82,55.84,23299.0,52.8518,52.8613,52.8234,52.8424,23299.0
2019-10-29 13:35:00,55.84,55.87,55.83,55.86,19236.0,52.8424,52.8708,52.8329,52.8613,19236.0
2019-10-29 13:40:00,55.85,55.86,55.83,55.84,19829.0,52.8518,52.8613,52.8329,52.8424,19829.0
2019-10-29 13:45:00,55.85,55.87,55.83,55.86,26025.0,52.8518,52.8708,52.8329,52.8613,26025.0
2019-10-29 13:50:00,55.85,55.89,55.84,55.87,24502.0,52.8518,52.8897,52.8424,52.8708,24502.0
2019-10-29 13:55:00,55.88,55.89,55.86,55.87,21026.0,52.8802,52.8897,52.8613,52.8708,21026.0
2019-10-29 14:00:00,55.86,55.87,55.79,55.81,63817.0,52.8613,52.8708,52.7951,52.814,63817.0
2019-10-29 14:05:00,55.81,55.82,55.74,55.75,44754.0,52.814,52.8234,52.7477,52.7572,44754.0
2019-10-29 14:10:00,55.75,55.77,55.72,55.73,37410.0,52.7572,52.7761,52.7288,52.7383,37410.0
2019-10-29 14:15:00,55.72,55.73,55.67,55.7,82698.0,52.7288,52.7383,52.6815,52.7099,82698.0
2019-10-29 14:20:00,55.7,55.74,55.64,55.66,44357.0,52.7099,52.7477,52.6531,52.672,44357.0
2019-10-29 14:25:00,55.66,55.67,55.57,55.6,51080.0,52.672,52.6815,52.5869,52.6153,51080.0
2019-10-29 14:30:00,55.61,55.64,55.56,55.62,49382.0,52.6247,52.6531,52.5774,52.6342,49382.0
2019-10-29 14:35:00,55.62,55.66,55.59,55.66,31151.0,52.6342,52.672,52.6058,52.672,31151.0
2019-10-29 14:40:00,55.66,55.66,55.56,55.58,42550.0,52.672,52.672,52.5774,52.5963,42550.0
2019-10-29 14:45:00,55.59,55.6,55.55,55.6,54158.0,52.6058,52.6153,52.5679,52.6153,54158.0
2019-10-29 14:50:00,55.6,55.64,55.58,55.62,40538.0,52.6153,52.6531,52.5963,52.6342,40538.0
2019-10-29 14:55:00,55.61,55.61,55.4,55.43,96351.0,52.6247,52.6247,52.426,52.4544,96351.0
2019-10-29 15:00:00,55.43,55.53,55.42,55.53,64169.0,52.4544,52.549,52.4449,52.549,64169.0
2019-10-29 15:05:00,55.53,55.58,55.51,55.57,53415.0,52.549,52.5963,52.5301,52.5869,53415.0
2019-10-29 15:10:00,55.58,55.58,55.52,55.54,38176.0,52.5963,52.5963,52.5395,52.5585,38176.0
2019-10-29 15:15:00,55.54,55.58,55.52,55.56,56955.0,52.5585,52.5963,52.5395,52.5774,56955.0
2019-10-29 15:20:00,55.57,55.6,55.55,55.6,97548.0,52.5869,52.6153,52.5679,52.6153,97548.0
2019-10-29 15:25:00,55.59,55.63,55.54,55.54,60510.0,52.6058,52.6436,52.5585,52.5585,60510.0
2019-10-29 15:30:00,55.55,55.57,55.52,55.54,78666.0,52.5679,52.5869,52.5395,52.5585,78666.0
2019-10-29 15:35:00,55.54,55.54,55.49,55.52,89558.0,52.5585,52.5585,52.5112,52.5395,89558.0
2019-10-29 15:40:00,55.52,55.54,55.49,55.54,103808.0,52.5395,52.5585,52.5112,52.5585,103808.0
2019-10-29 15:45:00,55.54,55.54,55.51,55.54,119956.0,52.5585,52.5585,52.5301,52.5585,119956.0
2019-10-29 15:50:00,55.54,55.54,55.48,55.5,134375.0,52.5585,52.5585,52.5017,52.5206,134375.0
2019-10-29 15:55:00,55.51,55.56,55.48,55.52,375424.0,52.5301,52.5774,52.5017,52.5395,375424.0
2019-10-30 09:30:00,55.33,55.33,54.85,54.96,236935.0,52.3597,52.3597,51.9055,52.0096,236935.0
2019-10-30 09:35:00,54.95,55.22,54.91,55.07,57125.0,52.0001,52.2557,51.9623,52.1137,57125.0
2019-10-30 09:40:00,55.07,55.11,54.91,55.07,48408.0,52.1137,52.1516,51.9623,52.1137,48408.0
2019-10-30 09:45:00,55.1,55.15,54.91,55.01,39906.0,52.1421,52.1894,51.9623,52.0569,39906.0
2019-10-30 09:50:00,55.02,55.14,55.01,55.14,41291.0,52.0664,52.1799,52.0569,52.1799,41291.0
2019-10-30 09:55:00,55.14,55.16,55.06,55.1,21151.0,52.1799,52.1989,52.1042,52.1421,21151.0
2019-10-30 10:00:00,55.11,55.12,54.67,54.92,135999.0,52.1516,52.161,51.7352,51.9718,135999.0
2019-10-30 10:05:00,54.94,55.0,54.88,54.91,41475.0,51.9907,52.0475,51.9339,51.9623,41475.0
2019-10-30 10:10:00,54.94,55.14,54.93,55.13,55103.0,51.9907,52.1799,51.9812,52.1705,55103.0
2019-10-30 10:15:00,55.14,55.36,55.13,55.33,68696.0,52.1799,52.3881,52.1705,52.3597,68696.0
2019-10-30 10:20:00,55.35,55.41,55.32,55.34,33681.0,52.3787,52.4355,52.3503,52.3692,33681.0
2019-10-30 10:25:00,55.34,55.38,55.3,55.32,18398.0,52.3692,52.4071,52.3314,52.3503,18398.0
2019-10-30 10:30:00,55.3,55.3,55.21,55.25,17963.0,52.3314,52.3314,52.2462,52.284,17963.0
2019-10-30 10:35:00,55.26,55.38,55.26,55.35,21678.0,52.2935,52.4071,52.2935,52.3787,21678.0
2019-10-30 10:40:00,55.35,55.37,55.31,55.32,15966.0,52.3787,52.3976,52.3408,52.3503,15966.0
2019-10-30 10:45:00,55.33,55.41,55.31,55.32,19915.0,52.3597,52.4355,52.3408,52.3503,19915.0
2019-10-30 10:50:00,55.31,55.37,55.3,55.33,10636.0,52.3408,52.3976,52.3314,52.3597,10636.0
2019-10-30 10:55:00,55.32,55.4,55.3,55.35,19341.0,52.3503,52.426,52.3314,52.3787,19341.0
2019-10-30 11:00:00,55.34,55.37,55.29,55.35,26600.0,52.3692,52.3976,52.3219,52.3787,26600.0
2019-10-30 11:05:00,55.35,55.36,55.26,55.28,21152.0,52.3787,52.3881,52.2935,52.3124,21152.0
2019-10-30 11:10:00,55.28,55.37,55.28,55.3,22327.0,52.3124,52.3976,52.3124,52.3314,22327.0
2019-10-30 11:15:00,55.3,55.35,55.29,55.29,15084.0,52.3314,52.3787,52.3219,52.3219,15084.0
2019-10-30 11:20:00,55.27,55.27,55.11,55.12,48874.0,52.303,52.303,52.1516,52.161,48874.0
2019-10-30 11:25:00,55.1,55.2,55.1,55.16,20584.0,52.1421,52.2367,52.1421,52.1989,20584.0
2019-10-30 11:30:00,55.16,55.17,55.11,55.15,26206.0,52.1989,52.2083,52.1516,52.1894,26206.0
2019-10-30 11:35:00,55.15,55.21,55.12,55.14,18708.0,52.1894,52.2462,52.161,52.1799,18708.0
2019-10-30 11:40:00,55.14,55.16,55.07,55.08,31451.0,52.1799,52.1989,52.1137,52.1232,31451.0
2019-10-30 11:45:00,55.09,55.18,55.09,55.17,15899.0,52.1326,52.2178,52.1326,52.2083,15899.0
2019-10-30 11:50:00,55.17,55.2,55.15,55.15,10267.0,52.2083,52.2367,52.1894,52.1894,10267.0
2019-10-30 11:55:00,55.14,55.16,55.07,55.09,23007.0,52.1799,52.1989,52.1137,52.1326,23007.0
2019-10-30 12:00:00,55.09,55.12,55.07,55.12,32059.0,52.1326,52.161,52.1137,52.161,32059.0
2019-10-30 12:05:00,55.12,55.18,55.12,55.14,19561.0,52.161,52.2178,52.161,52.1799,19561.0
2019-10-30 12:10:00,55.14,55.17,55.11,55.11,14333.0,52.1799,52.2083,52.1516,52.1516,14333.0
2019-10-30 12:15:00,55.1,55.23,55.09,55.23,21655.0,52.1421,52.2651,52.1326,52.2651,21655.0
2019-10-30 12:20:00,55.23,55.28,55.21,55.27,19430.0,52.2651,52.3124,52.2462,52.303,19430.0
2019-10-30 12:25:00,55.27,55.32,55.25,55.31,30461.0,52.303,52.3503,52.284,52.3408,30461.0
2019-10-30 12:30:00,55.32,55.32,55.28,55.3,20720.0,52.3503,52.3503,52.3124,52.3314,20720.0
2019-10-30 12:35:00,55.3,55.32,55.26,55.27,26176.0,52.3314,52.3503,52.2935,52.303,26176.0
2019-10-30 12:40:00,55.27,55.27,55.22,55.24,22883.0,52.303,52.303,52.2557,52.2746,22883.0
2019-10-30 12:45:00,55.23,55.23,55.18,55.19,24321.0,52.2651,52.2651,52.2178,52.2273,24321.0
2019-10-30 12:50:00,55.19,55.21,55.14,55.16,49108.0,52.2273,52.2462,52.1799,52.1989,49108.0
2019-10-30 12:55:00,55.16,55.18,55.11,55.13,13820.0,52.1989,52.2178,52.1516,52.1705,13820.0
2019-10-30 13:00:00,55.14,55.21,55.14,55.2,17527.0,52.1799,52.2462,52.1799,52.2367,17527.0
2019-10-30 13:05:00,55.21,55.24,55.17,55.22,26339.0,52.2462,52.2746,52.2083,52.2557,26339.0
2019-10-30 13:10:00,55.22,55.25,55.18,55.19,66472.0,52.2557,52.284,52.2178,52.2273,66472.0
2019-10-30 13:15:00,55.19,55.19,55.11,55.12,18489.0,52.2273,52.2273,52.1516,52.161,18489.0
2019-10-30 13:20:00,55.12,55.13,55.08,55.13,15321.0,52.161,52.1705,52.1232,52.1705,15321.0
2019-10-30 13:25:00,55.13,55.16,55.09,55.12,33157.0,52.1705,52.1989,52.1326,52.161,33157.0
2019-10-30 13:30:00,55.12,55.19,55.11,55.18,32643.0,52.161,52.2273,52.1516,52.2178,32643.0
2019-10-30 13:35:00,55.17,55.19,55.14,55.19,20599.0,52.2083,52.2273,52.1799,52.2273,20599.0
2019-10-30 13:40:00,55.19,55.19,55.16,55.19,19784.0,52.2273,52.2273,52.1989,52.2273,19784.0
2019-10-30 13:45:00,55.18,55.26,55.13,55.14,59012.0,52.2178,52.2935,52.1705,52.1799,59012.0
2019-10-30 13:50:00,55.13,55.14,55.05,55.08,20984.0,52.1705,52.1799,52.0948,52.1232,20984.0
2019-10-30 13:55:00,55.08,55.09,54.98,55.0,22987.0,52.1232,52.1326,52.0285,52.0475,22987.0
2019-10-30 14:00:00,55.04,55.07,54.93,55.07,39152.0,52.0853,52.1137,51.9812,52.1137,39152.0
2019-10-30 14:05:00,55.07,55.07,54.96,55.07,43332.0,52.1137,52.1137,52.0096,52.1137,43332.0
2019-10-30 14:10:00,55.07,55.15,55.06,55.14,45110.0,52.1137,52.1894,52.1042,52.1799,45110.0
2019-10-30 14:15:00,55.15,55.28,55.14,55.2,45560.0,52.1894,52.3124,52.1799,52.2367,45560.0
2019-10-30 14:20:00,55.2,55.26,55.18,55.2,18544.0,52.2367,52.2935,52.2178,52.2367,18544.0
2019-10-30 14:25:00,55.2,55.2,55.12,55.13,24358.0,52.2367,52.2367,52.161,52.1705,24358.0
2019-10-30 14:30:00,55.12,55.14,54.96,55.0,57881.0,52.161,52.1799,52.0096,52.0475,57881.0
2019-10-30 14:35:00,55.0,55.1,54.97,54.98,40986.0,52.0475,52.1421,52.0191,52.0285,40986.0
2019-10-30 14:40:00,55.0,55.09,54.98,55.08,26321.0,52.0475,52.1326,52.0285,52.1232,26321.0
2019-10-30 14:45:00,55.1,55.17,55.08,55.15,39012.0,52.1421,52.2083,52.1232,52.1894,39012.0
2019-10-30 14:50:00,55.15,55.3,55.15,55.22,100816.0,52.1894,52.3314,52.1894,52.2557,100816.0
2019-10-30 14:55:00,55.22,55.36,55.22,55.35,41078.0,52.2557,52.3881,52.2557,52.3787,41078.0
2019-10-30 15:00:00,55.36,55.4,55.32,55.4,49925.0,52.3881,52.426,52.3503,52.426,49925.0
2019-10-30 15:05:00,55.4,55.4,55.33,55.36,29623.0,52.426,52.426,52.3597,52.3881,29623.0
2019-10-30 15:10:00,55.36,55.39,55.34,55.37,23061.0,52.3881,52.4165,52.3692,52.3976,23061.0
2019-10-30 15:15:00,55.37,55.39,55.34,55.37,24044.0,52.3976,52.4165,52.3692,52.3976,24044.0
2019-10-30 15:20:00,55.37,55.44,55.35,55.39,65051.0,52.3976,52.4638,52.3787,52.4165,65051.0
2019-10-30 15:25:00,55.39,55.41,55.28,55.28,41482.0,52.4165,52.4355,52.3124,52.3124,41482.0
2019-10-30 15:30:00,55.28,55.3,55.2,55.22,49716.0,52.3124,52.3314,52.2367,52.2557,49716.0
2019-10-30 15:35:00,55.22,55.28,55.21,55.26,74399.0,52.2557,52.3124,52.2462,52.2935,74399.0
2019-10-30 15:40:00,55.27,55.28,55.24,55.25,44361.0,52.303,52.3124,52.2746,52.284,44361.0
2019-10-30 15:45:00,55.24,55.25,55.13,55.15,133953.0,52.2746,52.284,52.1705,52.1894,133953.0
2019-10-30 15:50:00,55.15,55.23,55.15,55.17,100530.0,52.1894,52.2651,52.1894,52.2083,100530.0
2019-10-30 15:55:00,55.18,55.23,55.14,55.22,240518.0,52.2178,52.2651,52.1799,52.2557,240518.0
2019-10-31 09:30:00,55.19,55.19,54.25,54.33,305915.0,52.2273,52.2273,51.3377,51.4134,305915.0
2019-10-31 09:35:00,54.32,54.36,54.11,54.32,151633.0,51.404,51.4418,51.2052,51.404,151633.0
2019-10-31 09:40:00,54.35,54.47,54.03,54.13,130952.0,51.4324,51.5459,51.1295,51.2242,130952.0
2019-10-31 09:45:00,54.11,54.14,53.83,53.86,165467.0,51.2052,51.2336,50.9403,50.9687,165467.0
2019-10-31 09:50:00,53.85,53.98,53.74,53.77,154964.0,50.9592,51.0822,50.8551,50.8835,154964.0
2019-10-31 09:55:00,53.78,54.01,53.78,53.99,133305.0,50.893,51.1106,50.893,51.0917,133305.0
2019-10-31 10:00:00,53.99,53.99,53.85,53.94,66486.0,51.0917,51.0917,50.9592,51.0444,66486.0
2019-10-31 10:05:00,53.94,54.0,53.81,54.0,71694.0,51.0444,51.1011,50.9213,51.1011,71694.0
2019-10-31 10:10:00,53.99,53.99,53.74,53.77,127504.0,51.0917,51.0917,50.8551,50.8835,127504.0
2019-10-31 10:15:00,53.77,53.81,53.56,53.66,184854.0,50.8835,50.9213,50.6848,50.7794,184854.0
2019-10-31 10:20:00,53.66,53.82,53.65,53.72,60208.0,50.7794,50.9308,50.7699,50.8362,60208.0
2019-10-31 10:25:00,53.72,53.81,53.7,53.8,48225.0,50.8362,50.9213,50.8172,50.9119,48225.0
2019-10-31 10:30:00,53.8,53.81,53.68,53.71,108797.0,50.9119,50.9213,50.7983,50.8267,108797.0
2019-10-31 10:35:00,53.71,53.76,53.63,53.69,113940.0,50.8267,50.874,50.751,50.8078,113940.0
2019-10-31 10:40:00,53.69,53.98,53.66,53.95,197718.0,50.8078,51.0822,50.7794,51.0538,197718.0
2019-10-31 10:45:00,53.95,54.04,53.9,54.03,62299.0,51.0538,51.139,51.0065,51.1295,62299.0
2019-10-31 10:50:00,54.05,54.14,53.99,54.05,96373.0,51.1485,51.2336,51.0917,51.1485,96373.0
2019-10-31 10:55:00,54.06,54.06,53.88,53.98,107069.0,51.1579,51.1579,50.9876,51.0822,107069.0
2019-10-31 11:00:00,54.0,54.01,53.89,53.96,29629.0,51.1011,51.1106,50.997,51.0633,29629.0
2019-10-31 11:05:00,53.96,54.19,53.95,54.19,61308.0,51.0633,51.2809,51.0538,51.2809,61308.0
2019-10-31 11:10:00,54.18,54.22,54.13,54.21,51725.0,51.2715,51.3093,51.2242,51.2999,51725.0
2019-10-31 11:15:00,54.21,54.26,54.13,54.13,45983.0,51.2999,51.3472,51.2242,51.2242,45983.0
2019-10-31 11:20:00,54.13,54.19,54.12,54.16,27182.0,51.2242,51.2809,51.2147,51.2526,27182.0
2019-10-31 11:25:00,54.16,54.19,54.14,54.18,28554.0,51.2526,51.2809,51.2336,51.2715,28554.0
2019-10-31 11:30:00,54.17,54.2,54.11,54.12,43536.0,51.262,51.2904,51.2052,51.2147,43536.0
2019-10-31 11:35:00,54.12,54.24,54.08,54.23,30499.0,51.2147,51.3283,51.1768,51.3188,30499.0
2019-10-31 11:40:00,54.24,54.26,54.17,54.18,25623.0,51.3283,51.3472,51.262,51.2715,25623.0
2019-10-31 11:45:00,54.16,54.24,54.16,54.24,36021.0,51.2526,51.3283,51.2526,51.3283,36021.0
2019-10-31 11:50:00,54.23,54.24,54.15,54.22,47196.0,51.3188,51.3283,51.2431,51.3093,47196.0
2019-10-31 11:55:00,54.22,54.3,54.19,54.22,57244.0,51.3093,51.385,51.2809,51.3093,57244.0
2019-10-31 12:00:00,54.23,54.24,54.06,54.08,50080.0,51.3188,51.3283,51.1579,51.1768,50080.0
2019-10-31 12:05:00,54.09,54.09,54.01,54.02,32334.0,51.1863,51.1863,51.1106,51.1201,32334.0
2019-10-31 12:10:00,54.02,54.07,53.98,54.02,61953.0,51.1201,51.1674,51.0822,51.1201,61953.0
2019-10-31 12:15:00,54.01,54.02,53.93,53.94,33885.0,51.1106,51.1201,51.0349,51.0444,33885.0
2019-10-31 12:20:00,53.93,53.96,53.85,53.88,32390.0,51.0349,51.0633,50.9592,50.9876,32390.0
2019-10-31 12:25:00,53.88,53.95,53.86,53.94,38950.0,50.9876,51.0538,50.9687,51.0444,38950.0
2019-10-31 12:30:00,53.94,53.97,53.9,53.91,33142.0,51.0444,51.0728,51.0065,51.016,33142.0
2019-10-31 12:35:00,53.91,53.92,53.83,53.88,25904.0,51.016,51.0254,50.9403,50.9876,25904.0
2019-10-31 12:40:00,53.87,53.91,53.85,53.91,26099.0,50.9781,51.016,50.9592,51.016,26099.0
2019-10-31 12:45:00,53.9,53.9,53.83,53.87,27898.0,51.0065,51.0065,50.9403,50.9781,27898.0
2019-10-31 12:50:00,53.87,53.97,53.86,53.93,23766.0,50.9781,51.0728,50.9687,51.0349,23766.0
2019-10-31 12:55:00,53.94,53.96,53.9,53.91,20822.0,51.0444,51.0633,51.0065,51.016,20822.0
2019-10-31 13:00:00,53.91,53.93,53.86,53.87,26751.0,51.016,51.0349,50.9687,50.9781,26751.0
2019-10-31 13:05:00,53.86,53.98,53.86,53.97,24293.0,50.9687,51.0822,50.9687,51.0728,24293.0
2019-10-31 13:10:00,53.98,54.03,53.96,54.03,54299.0,51.0822,51.1295,51.0633,51.1295,54299.0
2019-10-31 13:15:00,54.03,54.04,53.98,54.0,16178.0,51.1295,51.139,51.0822,51.1011,16178.0
2019-10-31 13:20:00,54.01,54.02,53.98,54.01,20272.0,51.1106,51.1201,51.0822,51.1106,20272.0
2019-10-31 13:25:00,54.01,54.06,54.0,54.04,33466.0,51.1106,51.1579,51.1011,51.139,33466.0
2019-10-31 13:30:00,54.04,54.08,54.03,54.07,47464.0,51.139,51.1768,51.1295,51.1674,47464.0
2019-10-31 13:35:00,54.07,54.14,54.06,54.12,37199.0,51.1674,51.2336,51.1579,51.2147,37199.0
2019-10-31 13:40:00,54.13,54.15,54.11,54.13,22677.0,51.2242,51.2431,51.2052,51.2242,22677.0
2019-10-31 13:45:00,54.12,54.12,54.04,54.04,12365.0,51.2147,51.2147,51.139,51.139,12365.0
2019-10-31 13:50:00,54.03,54.06,54.01,54.06,17646.0,51.1295,51.1579,51.1106,51.1579,17646.0
2019-10-31 13:55:00,54.05,54.11,54.05,54.06,25897.0,51.1485,51.2052,51.1485,51.1579,25897.0
2019-10-31 14:00:00,54.06,54.1,54.02,54.02,44924.0,51.1579,51.1958,51.1201,51.1201,44924.0
2019-10-31 14:05:00,54.02,54.05,53.98,53.98,29179.0,51.1201,51.1485,51.0822,51.0822,29179.0
2019-10-31 14:10:00,53.99,54.0,53.92,53.96,21812.0,51.0917,51.1011,51.0254,51.0633,21812.0
2019-10-31 14:15:00,53.95,53.97,53.93,53.95,36514.0,51.0538,51.0728,51.0349,51.0538,36514.0
2019-10-31 14:20:00,53.94,53.95,53.89,53.9,23859.0,51.0444,51.0538,50.997,51.0065,23859.0
2019-10-31 14:25:00,53.9,53.92,53.88,53.9,24943.0,51.0065,51.0254,50.9876,51.0065,24943.0
2019-10-31 14:30:00,53.9,53.9,53.85,53.87,19164.0,51.0065,51.0065,50.9592,50.9781,19164.0
2019-10-31 14:35:00,53.87,53.9,53.87,53.88,20049.0,50.9781,51.0065,50.9781,50.9876,20049.0
2019-10-31 14:40:00,53.88,53.89,53.82,53.89,26174.0,50.9876,50.997,50.9308,50.997,26174.0
2019-10-31 14:45:00,53.89,53.9,53.84,53.89,40510.0,50.997,51.0065,50.9497,50.997,40510.0
2019-10-31 14:50:00,53.9,53.9,53.85,53.88,18008.0,51.0065,51.0065,50.9592,50.9876,18008.0
2019-10-31 14:55:00,53.88,53.9,53.86,53.89,27184.0,50.9876,51.0065,50.9687,50.997,27184.0
2019-10-31 15:00:00,53.9,53.91,53.88,53.91,33284.0,51.0065,51.016,50.9876,51.016,33284.0
2019-10-31 15:05:00,53.9,53.96,53.89,53.95,34146.0,51.0065,51.0633,50.997,51.0538,34146.0
2019-10-31 15:10:00,53.96,54.03,53.93,54.01,46039.0,51.0633,51.1295,51.0349,51.1106,46039.0
2019-10-31 15:15:00,54.01,54.04,53.98,54.02,39963.0,51.1106,51.139,51.0822,51.1201,39963.0
2019-10-31 15:20:00,54.02,54.04,53.99,54.04,40235.0,51.1201,51.139,51.0917,51.139,40235.0
2019-10-31 15:25:00,54.04,54.05,54.02,54.03,51827.0,51.139,51.1485,51.1201,51.1295,51827.0
2019-10-31 15:30:00,54.02,54.19,54.01,54.16,69751.0,51.1201,51.2809,51.1106,51.2526,69751.0
2019-10-31 15:35:00,54.16,54.16,54.11,54.11,103443.0,51.2526,51.2526,51.2052,51.2052,103443.0
2019-10-31 15:40:00,54.12,54.13,54.1,54.13,65435.0,51.2147,51.2242,51.1958,51.2242,65435.0
2019-10-31 15:45:00,54.13,54.13,54.06,54.08,82206.0,51.2242,51.2242,51.1579,51.1768,82206.0
2019-10-31 15:50:00,54.07,54.11,54.02,54.1,191836.0,51.1674,51.2052,51.1201,51.1958,191836.0
2019-10-31 15:55:00,54.1,54.3,54.05,54.28,343740.0,51.1958,51.385,51.1485,51.3661,343740.0
2019-11-01 09:30:00,55.03,55.23,54.7,54.87,212922.0,52.0759,52.2651,51.7636,51.9244,212922.0
2019-11-01 09:35:00,54.88,55.06,54.67,54.71,74045.0,51.9339,52.1042,51.7352,51.773,74045.0
2019-11-01 09:40:00,54.71,54.76,54.54,54.64,44543.0,51.773,51.8203,51.6122,51.7068,44543.0
2019-11-01 09:45:00,54.65,54.8,54.62,54.68,74307.0,51.7162,51.8582,51.6879,51.7446,74307.0
2019-11-01 09:50:00,54.68,54.75,54.66,54.73,45555.0,51.7446,51.8109,51.7257,51.792,45555.0
2019-11-01 09:55:00,54.73,54.95,54.7,54.95,69933.0,51.792,52.0001,51.7636,52.0001,69933.0
2019-11-01 10:00:00,54.94,55.1,54.84,55.08,119925.0,51.9907,52.1421,51.8961,52.1232,119925.0
2019-11-01 10:05:00,55.08,55.15,54.99,55.0,60431.0,52.1232,52.1894,52.038,52.0475,60431.0
2019-11-01 10:10:00,55.01,55.05,54.95,54.99,84361.0,52.0569,52.0948,52.0001,52.038,84361.0
2019-11-01 10:15:00,55.0,55.02,54.81,54.85,136892.0,52.0475,52.0664,51.8677,51.9055,136892.0
2019-11-01 10:20:00,54.85,54.85,54.75,54.84,46790.0,51.9055,51.9055,51.8109,51.8961,46790.0
2019-11-01 10:25:00,54.83,54.88,54.81,54.82,33240.0,51.8866,51.9339,51.8677,51.8771,33240.0
2019-11-01 10:30:00,54.82,54.85,54.73,54.78,28994.0,51.8771,51.9055,51.792,51.8393,28994.0
2019-11-01 10:35:00,54.8,54.81,54.75,54.79,26716.0,51.8582,51.8677,51.8109,51.8487,26716.0
2019-11-01 10:40:00,54.79,54.79,54.73,54.75,79070.0,51.8487,51.8487,51.792,51.8109,79070.0
2019-11-01 10:45:00,54.76,54.79,54.7,54.71,28467.0,51.8203,51.8487,51.7636,51.773,28467.0
2019-11-01 10:50:00,54.71,54.79,54.7,54.76,26876.0,51.773,51.8487,51.7636,51.8203,26876.0
2019-11-01 10:55:00,54.77,54.8,54.73,54.8,18498.0,51.8298,51.8582,51.792,51.8582,18498.0
2019-11-01 11:00:00,54.8,54.82,54.72,54.75,35681.0,51.8582,51.8771,51.7825,51.8109,35681.0
2019-11-01 11:05:00,54.76,54.82,54.73,54.81,12583.0,51.8203,51.8771,51.792,51.8677,12583.0
2019-11-01 11:10:00,54.82,54.84,54.78,54.83,16608.0,51.8771,51.8961,51.8393,51.8866,16608.0
2019-11-01 11:15:00,54.83,54.84,54.7,54.73,49863.0,51.8866,51.8961,51.7636,51.792,49863.0
2019-11-01 11:20:00,54.72,54.73,54.67,54.69,28697.0,51.7825,51.792,51.7352,51.7541,28697.0
2019-11-01 11:25:00,54.69,54.71,54.67,54.7,20182.0,51.7541,51.773,51.7352,51.7636,20182.0
2019-11-01 11:30:00,54.7,54.71,54.65,54.68,28990.0,51.7636,51.773,51.7162,51.7446,28990.0
2019-11-01 11:35:00,54.69,54.72,54.67,54.67,16680.0,51.7541,51.7825,51.7352,51.7352,16680.0
2019-11-01 11:40:00,54.68,54.69,54.62,54.66,18326.0,51.7446,51.7541,51.6879,51.7257,18326.0
2019-11-01 11:45:00,54.66,54.66,54.56,54.59,19217.0,51.7257,51.7257,51.6311,51.6595,19217.0
2019-11-01 11:50:00,54.59,54.63,54.58,54.61,19252.0,51.6595,51.6973,51.65,51.6784,19252.0
2019-11-01 11:55:00,54.61,54.67,54.61,54.62,23152.0,51.6784,51.7352,51.6784,51.6879,23152.0
2019-11-01 12:00:00,54.62,54.62,54.58,54.61,21654.0,51.6879,51.6879,51.65,51.6784,21654.0
2019-11-01 12:05:00,54.6,54.6,54.53,54.54,17694.0,51.6689,51.6689,51.6027,51.6122,17694.0
2019-11-01 12:10:00,54.55,54.56,54.46,54.48,53942.0,51.6216,51.6311,51.5364,51.5554,53942.0
2019-11-01 12:15:00,54.48,54.53,54.41,54.48,49709.0,51.5554,51.6027,51.4891,51.5554,49709.0
2019-11-01 12:20:00,54.49,54.59,54.49,54.54,22765.0,51.5648,51.6595,51.5648,51.6122,22765.0
2019-11-01 12:25:00,54.54,54.56,54.53,54.55,9191.0,51.6122,51.6311,51.6027,51.6216,9191.0
2019-11-01 12:30:00,54.54,54.54,54.47,54.51,21845.0,51.6122,51.6122,51.5459,51.5838,21845.0
2019-11-01 12:35:00,54.5,54.52,54.48,54.5,38946.0,51.5743,51.5932,51.5554,51.5743,38946.0
2019-11-01 12:40:00,54.49,54.56,54.48,54.55,14720.0,51.5648,51.6311,51.5554,51.6216,14720.0
2019-11-01 12:45:00,54.55,54.62,54.54,54.62,258867.0,51.6216,51.6879,51.6122,51.6879,258867.0
2019-11-01 12:50:00,54.62,54.75,54.61,54.69,47080.0,51.6879,51.8109,51.6784,51.7541,47080.0
2019-11-01 12:55:00,54.7,54.71,54.68,54.71,20354.0,51.7636,51.773,51.7446,51.773,20354.0
2019-11-01 13:00:00,54.71,54.77,54.69,54.73,32814.0,51.773,51.8298,51.7541,51.792,32814.0
2019-11-01 13:05:00,54.74,54.76,54.71,54.75,17828.0,51.8014,51.8203,51.773,51.8109,17828.0
2019-11-01 13:10:00,54.75,54.85,54.74,54.85,66656.0,51.8109,51.9055,51.8014,51.9055,66656.0
2019-11-01 13:15:00,54.85,54.86,54.81,54.82,21157.0,51.9055,51.915,51.8677,51.8771,21157.0
2019-11-01 13:20:00,54.82,54.86,54.79,54.86,81338.0,51.8771,51.915,51.8487,51.915,81338.0
2019-11-01 13:25:00,54.86,54.87,54.82,54.84,22240.0,51.915,51.9244,51.8771,51.8961,22240.0
2019-11-01 13:30:00,54.84,54.85,54.82,54.83,29078.0,51.8961,51.9055,51.8771,51.8866,29078.0
2019-11-01 13:35:00,54.83,54.85,54.81,54.83,33498.0,51.8866,51.9055,51.8677,51.8866,33498.0
2019-11-01 13:40:00,54.84,54.84,54.76,54.82,38715.0,51.8961,51.8961,51.8203,51.8771,38715.0
2019-11-01 13:45:00,54.82,54.93,54.78,54.91,30248.0,51.8771,51.9812,51.8393,51.9623,30248.0
2019-11-01 13:50:00,54.91,55.0,54.89,54.99,64192.0,51.9623,52.0475,51.9434,52.038,64192.0
2019-11-01 13:55:00,54.99,55.12,54.99,55.11,185437.0,52.038,52.161,52.038,52.1516,185437.0
2019-11-01 14:00:00,55.11,55.15,55.02,55.05,62597.0,52.1516,52.1894,52.0664,52.0948,62597.0
2019-11-01 14:05:00,55.06,55.09,55.03,55.05,25068.0,52.1042,52.1326,52.0759,52.0948,25068.0
2019-11-01 14:10:00,55.04,55.17,55.03,55.16,61511.0,52.0853,52.2083,52.0759,52.1989,61511.0
2019-11-01 14:15:00,55.17,55.17,55.11,55.12,61975.0,52.2083,52.2083,52.1516,52.161,61975.0
2019-11-01 14:20:00,55.12,55.15,55.0,55.02,26706.0,52.161,52.1894,52.0475,52.0664,26706.0
2019-11-01 14:25:00,55.02,55.2,55.01,55.19,39404.0,52.0664,52.2367,52.0569,52.2273,39404.0
2019-11-01 14:30:00,55.2,55.24,55.17,55.19,57756.0,52.2367,52.2746,52.2083,52.2273,57756.0
2019-11-01 14:35:00,55.18,55.26,55.18,55.24,50418.0,52.2178,52.2935,52.2178,52.2746,50418.0
2019-11-01 14:40:00,55.24,55.27,55.23,55.26,19802.0,52.2746,52.303,52.2651,52.2935,19802.0
2019-11-01 14:45:00,55.26,55.29,55.2,55.21,24123.0,52.2935,52.3219,52.2367,52.2462,24123.0
2019-11-01 14:50:00,55.22,55.24,55.15,55.16,50004.0,52.2557,52.2746,52.1894,52.1989,50004.0
2019-11-01 14:55:00,55.17,55.23,55.15,55.21,31495.0,52.2083,52.2651,52.1894,52.2462,31495.0
2019-11-01 15:00:00,55.21,55.24,55.2,55.24,28193.0,52.2462,52.2746,52.2367,52.2746,28193.0
2019-11-01 15:05:00,55.23,55.27,55.22,55.27,18946.0,52.2651,52.303,52.2557,52.303,18946.0
2019-11-01 15:10:00,55.27,55.3,55.24,55.29,37707.0,52.303,52.3314,52.2746,52.3219,37707.0
2019-11-01 15:15:00,55.29,55.32,55.26,55.28,49021.0,52.3219,52.3503,52.2935,52.3124,49021.0
2019-11-01 15:20:00,55.28,55.31,55.25,55.27,67785.0,52.3124,52.3408,52.284,52.303,67785.0
2019-11-01 15:25:00,55.27,55.34,55.26,55.32,45216.0,52.303,52.3692,52.2935,52.3503,45216.0
2019-11-01 15:30:00,55.32,55.42,55.31,55.4,112370.0,52.3503,52.4449,52.3408,52.426,112370.0
2019-11-01 15:35:00,55.41,55.44,55.37,55.41,112179.0,52.4355,52.4638,52.3976,52.4355,112179.0
2019-11-01 15:40:00,55.41,55.43,55.35,55.4,91780.0,52.4355,52.4544,52.3787,52.426,91780.0
2019-11-01 15:45:00,55.4,55.41,55.32,55.36,153257.0,52.426,52.4355,52.3503,52.3881,153257.0
2019-11-01 15:50:00,55.36,55.43,55.35,55.43,178593.0,52.3881,52.4544,52.3787,52.4544,178593.0
2019-11-01 15:55:00,55.43,55.47,55.37,55.45,422950.0,52.4544,52.4922,52.3976,52.4733,422950.0
2019-11-04 09:30:00,56.02,56.4,56.0,56.18,207827.0,53.0127,53.3723,52.9938,53.1641,207827.0
2019-11-04 09:35:00,56.19,56.26,56.07,56.24,130345.0,53.1736,53.2398,53.06,53.2209,130345.0
2019-11-04 09:40:00,56.25,56.28,56.1,56.18,56482.0,53.2304,53.2587,53.0884,53.1641,56482.0
2019-11-04 09:45:00,56.17,56.18,55.98,55.98,75937.0,53.1547,53.1641,52.9749,52.9749,75937.0
2019-11-04 09:50:00,55.98,55.99,55.78,55.8,59897.0,52.9749,52.9843,52.7856,52.8045,59897.0
2019-11-04 09:55:00,55.81,55.85,55.74,55.75,34533.0,52.814,52.8518,52.7477,52.7572,34533.0
2019-11-04 10:00:00,55.76,55.77,55.56,55.66,57340.0,52.7667,52.7761,52.5774,52.672,57340.0
2019-11-04 10:05:00,55.66,55.72,55.62,55.62,36792.0,52.672,52.7288,52.6342,52.6342,36792.0
2019-11-04 10:10:00,55.63,55.65,55.47,55.49,73612.0,52.6436,52.6626,52.4922,52.5112,73612.0
2019-11-04 10:15:00,55.49,55.59,55.47,55.55,33724.0,52.5112,52.6058,52.4922,52.5679,33724.0
2019-11-04 10:20:00,55.55,55.7,55.55,55.69,29650.0,52.5679,52.7099,52.5679,52.7004,29650.0
2019-11-04 10:25:00,55.68,55.79,55.67,55.77,54985.0,52.691,52.7951,52.6815,52.7761,54985.0
2019-11-04 10:30:00,55.77,55.83,55.72,55.78,42524.0,52.7761,52.8329,52.7288,52.7856,42524.0
2019-11-04 10:35:00,55.76,55.76,55.63,55.63,29877.0,52.7667,52.7667,52.6436,52.6436,29877.0
2019-11-04 10:40:00,55.62,55.65,55.53,55.54,29986.0,52.6342,52.6626,52.549,52.5585,29986.0
2019-11-04 10:45:00,55.54,55.54,55.34,55.4,120348.0,52.5585,52.5585,52.3692,52.426,120348.0
2019-11-04 10:50:00,55.4,55.5,55.4,55.44,30567.0,52.426,52.5206,52.426,52.4638,30567.0
2019-11-04 10:55:00,55.44,55.53,55.43,55.48,46438.0,52.4638,52.549,52.4544,52.5017,46438.0
2019-11-04 11:00:00,55.47,55.61,55.46,55.57,49728.0,52.4922,52.6247,52.4828,52.5869,49728.0
2019-11-04 11:05:00,55.57,55.7,55.57,55.7,31665.0,52.5869,52.7099,52.5869,52.7099,31665.0
2019-11-04 11:10:00,55.72,55.75,55.63,55.75,43633.0,52.7288,52.7572,52.6436,52.7572,43633.0
2019-11-04 11:15:00,55.75,55.83,55.73,55.82,55464.0,52.7572,52.8329,52.7383,52.8234,55464.0
2019-11-04 11:20:00,55.82,55.84,55.71,55.71,22738.0,52.8234,52.8424,52.7193,52.7193,22738.0
2019-11-04 11:25:00,55.71,55.75,55.68,55.72,29317.0,52.7193,52.7572,52.691,52.7288,29317.0
2019-11-04 11:30:00,55.73,55.73,55.65,55.7,33711.0,52.7383,52.7383,52.6626,52.7099,33711.0
2019-11-04 11:35:00,55.71,55.75,55.69,55.71,46483.0,52.7193,52.7572,52.7004,52.7193,46483.0
2019-11-04 11:40:00,55.72,55.74,55.68,55.71,58463.0,52.7288,52.7477,52.691,52.7193,58463.0
2019-11-04 11:45:00,55.7,55.78,55.66,55.76,32970.0,52.7099,52.7856,52.672,52.7667,32970.0
2019-11-04 11:50:00,55.75,55.76,55.68,55.7,23913.0,52.7572,52.7667,52.691,52.7099,23913.0
2019-11-04 11:55:00,55.7,55.7,55.63,55.65,31544.0,52.7099,52.7099,52.6436,52.6626,31544.0
2019-11-04 12:00:00,55.64,55.66,55.6,55.65,30601.0,52.6531,52.672,52.6153,52.6626,30601.0
2019-11-04 12:05:00,55.65,55.66,55.59,55.59,12571.0,52.6626,52.672,52.6058,52.6058,12571.0
2019-11-04 12:10:00,55.6,55.66,55.6,55.64,31954.0,52.6153,52.672,52.6153,52.6531,31954.0
2019-11-04 12:15:00,55.64,55.65,55.62,55.62,14314.0,52.6531,52.6626,52.6342,52.6342,14314.0
2019-11-04 12:20:00,55.63,55.63,55.57,55.58,9653.0,52.6436,52.6436,52.5869,52.5963,9653.0
2019-11-04 12:25:00,55.58,55.58,55.56,55.57,7244.0,52.5963,52.5963,52.5774,52.5869,7244.0
2019-11-04 12:30:00,55.57,55.59,55.56,55.59,9414.0,52.5869,52.6058,52.5774,52.6058,9414.0
2019-11-04 12:35:00,55.59,55.66,55.59,55.63,56880.0,52.6058,52.672,52.6058,52.6436,56880.0
2019-11-04 12:40:00,55.63,55.66,55.63,55.66,9792.0,52.6436,52.672,52.6436,52.672,9792.0
2019-11-04 12:45:00,55.67,55.71,55.66,55.7,10126.0,52.6815,52.7193,52.672,52.7099,10126.0
2019-11-04 12:50:00,55.7,55.73,55.7,55.7,11734.0,52.7099,52.7383,52.7099,52.7099,11734.0
2019-11-04 12:55:00,55.71,55.73,55.65,55.68,20447.0,52.7193,52.7383,52.6626,52.691,20447.0
2019-11-04 13:00:00,55.67,55.69,55.64,55.69,11187.0,52.6815,52.7004,52.6531,52.7004,11187.0
2019-11-04 13:05:00,55.69,55.72,55.69,55.71,22892.0,52.7004,52.7288,52.7004,52.7193,22892.0
2019-11-04 13:10:00,55.72,55.76,55.72,55.75,16309.0,52.7288,52.7667,52.7288,52.7572,16309.0
2019-11-04 13:15:00,55.76,55.76,55.72,55.75,18150.0,52.7667,52.7667,52.7288,52.7572,18150.0
2019-11-04 13:20:00,55.75,55.81,55.75,55.8,36608.0,52.7572,52.814,52.7572,52.8045,36608.0
2019-11-04 13:25:00,55.8,55.81,55.76,55.77,20476.0,52.8045,52.814,52.7667,52.7761,20476.0
2019-11-04 13:30:00,55.77,55.8,55.76,55.8,24901.0,52.7761,52.8045,52.7667,52.8045,24901.0
2019-11-04 13:35:00,55.8,55.8,55.74,55.76,18463.0,52.8045,52.8045,52.7477,52.7667,18463.0
2019-11-04 13:40:00,55.76,55.8,55.74,55.78,16856.0,52.7667,52.8045,52.7477,52.7856,16856.0
2019-11-04 13:45:00,55.78,55.79,55.75,55.76,22260.0,52.7856,52.7951,52.7572,52.7667,22260.0
2019-11-04 13:50:00,55.77,55.78,55.73,55.78,33511.0,52.7761,52.7856,52.7383,52.7856,33511.0
2019-11-04 13:55:00,55.76,55.79,55.75,55.78,27292.0,52.7667,52.7951,52.7572,52.7856,27292.0
2019-11-04 14:00:00,55.78,55.79,55.76,55.77,19006.0,52.7856,52.7951,52.7667,52.7761,19006.0
2019-11-04 14:05:00,55.77,55.8,55.76,55.8,28046.0,52.7761,52.8045,52.7667,52.8045,28046.0
2019-11-04 14:10:00,55.8,55.81,55.73,55.73,34305.0,52.8045,52.814,52.7383,52.7383,34305.0
2019-11-04 14:15:00,55.73,55.74,55.71,55.73,23063.0,52.7383,52.7477,52.7193,52.7383,23063.0
2019-11-04 14:20:00,55.72,55.73,55.7,55.72,29021.0,52.7288,52.7383,52.7099,52.7288,29021.0
2019-11-04 14:25:00,55.72,55.76,55.71,55.73,58725.0,52.7288,52.7667,52.7193,52.7383,58725.0
2019-11-04 14:30:00,55.73,55.77,55.73,55.75,51984.0,52.7383,52.7761,52.7383,52.7572,51984.0
2019-11-04 14:35:00,55.76,55.83,55.75,55.81,44390.0,52.7667,52.8329,52.7572,52.814,44390.0
2019-11-04 14:40:00,55.8,55.81,55.74,55.79,31677.0,52.8045,52.814,52.7477,52.7951,31677.0
2019-11-04 14:45:00,55.79,55.79,55.71,55.72,26467.0,52.7951,52.7951,52.7193,52.7288,26467.0
2019-11-04 14:50:00,55.71,55.79,55.69,55.79,22161.0,52.7193,52.7951,52.7004,52.7951,22161.0
2019-11-04 14:55:00,55.8,55.87,55.77,55.84,36826.0,52.8045,52.8708,52.7761,52.8424,36826.0
2019-11-04 15:00:00,55.83,55.84,55.74,55.77,22603.0,52.8329,52.8424,52.7477,52.7761,22603.0
2019-11-04 15:05:00,55.77,55.79,55.72,55.76,18468.0,52.7761,52.7951,52.7288,52.7667,18468.0
2019-11-04 15:10:00,55.76,55.77,55.65,55.66,34861.0,52.7667,52.7761,52.6626,52.672,34861.0
2019-11-04 15:15:00,55.67,55.72,55.67,55.71,22877.0,52.6815,52.7288,52.6815,52.7193,22877.0
2019-11-04 15:20:00,55.7,55.72,55.69,55.7,40362.0,52.7099,52.7288,52.7004,52.7099,40362.0
2019-11-04 15:25:00,55.71,55.71,55.67,55.69,39285.0,52.7193,52.7193,52.6815,52.7004,39285.0
2019-11-04 15:30:00,55.7,55.74,55.65,55.73,34701.0,52.7099,52.7477,52.6626,52.7383,34701.0
2019-11-04 15:35:00,55.72,55.72,55.63,55.7,58087.0,52.7288,52.7288,52.6436,52.7099,58087.0
2019-11-04 15:40:00,55.7,55.75,55.69,55.73,44023.0,52.7099,52.7572,52.7004,52.7383,44023.0
2019-11-04 15:45:00,55.72,55.78,55.69,55.76,64654.0,52.7288,52.7856,52.7004,52.7667,64654.0
2019-11-04 15:50:00,55.76,55.85,55.75,55.76,106962.0,52.7667,52.8518,52.7572,52.7667,106962.0
2019-11-04 15:55:00,55.76,55.78,55.69,55.74,223476.0,52.7667,52.7856,52.7004,52.7477,223476.0
2019-11-05 09:30:00,56.09,56.24,56.0,56.17,162234.0,53.0789,53.2209,52.9938,53.1547,162234.0
2019-11-05 09:35:00,56.2,56.2,55.83,55.94,59164.0,53.183,53.183,52.8329,52.937,59164.0
2019-11-05 09:40:00,55.94,55.95,55.81,55.84,62711.0,52.937,52.9465,52.814,52.8424,62711.0
2019-11-05 09:45:00,55.83,55.93,55.75,55.91,37163.0,52.8329,52.9275,52.7572,52.9086,37163.0
2019-11-05 09:50:00,55.91,55.96,55.79,55.95,107326.0,52.9086,52.9559,52.7951,52.9465,107326.0
2019-11-05 09:55:00,55.95,56.04,55.84,55.86,64010.0,52.9465,53.0316,52.8424,52.8613,64010.0
2019-11-05 10:00:00,55.86,56.09,55.85,56.08,54440.0,52.8613,53.0789,52.8518,53.0695,54440.0
2019-11-05 10:05:00,56.09,56.09,55.61,55.64,62746.0,53.0789,53.0789,52.6247,52.6531,62746.0
2019-11-05 10:10:00,55.63,55.77,55.57,55.77,40615.0,52.6436,52.7761,52.5869,52.7761,40615.0
2019-11-05 10:15:00,55.76,55.85,55.71,55.77,34550.0,52.7667,52.8518,52.7193,52.7761,34550.0
2019-11-05 10:20:00,55.76,55.8,55.73,55.75,26388.0,52.7667,52.8045,52.7383,52.7572,26388.0
2019-11-05 10:25:00,55.75,55.76,55.63,55.66,34981.0,52.7572,52.7667,52.6436,52.672,34981.0
2019-11-05 10:30:00,55.65,55.75,55.65,55.67,30228.0,52.6626,52.7572,52.6626,52.6815,30228.0
2019-11-05 10:35:00,55.68,55.74,55.64,55.7,40824.0,52.691,52.7477,52.6531,52.7099,40824.0
2019-11-05 10:40:00,55.69,55.73,55.64,55.66,25877.0,52.7004,52.7383,52.6531,52.672,25877.0
2019-11-05 10:45:00,55.67,55.69,55.63,55.67,23929.0,52.6815,52.7004,52.6436,52.6815,23929.0
2019-11-05 10:50:00,55.68,55.72,55.63,55.71,48578.0,52.691,52.7288,52.6436,52.7193,48578.0
2019-11-05 10:55:00,55.71,55.77,55.69,55.73,57763.0,52.7193,52.7761,52.7004,52.7383,57763.0
2019-11-05 11:00:00,55.73,55.83,55.73,55.8,39350.0,52.7383,52.8329,52.7383,52.8045,39350.0
2019-11-05 11:05:00,55.79,55.86,55.77,55.83,27667.0,52.7951,52.8613,52.7761,52.8329,27667.0
2019-11-05 11:10:00,55.84,55.92,55.83,55.91,25222.0,52.8424,52.9181,52.8329,52.9086,25222.0
2019-11-05 11:15:00,55.92,55.98,55.92,55.97,16480.0,52.9181,52.9749,52.9181,52.9654,16480.0
2019-11-05 11:20:00,55.97,56.0,55.95,55.98,21142.0,52.9654,52.9938,52.9465,52.9749,21142.0
2019-11-05 11:25:00,55.98,56.02,55.97,55.99,67676.0,52.9749,53.0127,52.9654,52.9843,67676.0
2019-11-05 11:30:00,56.0,56.09,55.99,56.06,36076.0,52.9938,53.0789,52.9843,53.0506,36076.0
2019-11-05 11:35:00,56.07,56.08,55.98,56.0,57216.0,53.06,53.0695,52.9749,52.9938,57216.0
2019-11-05 11:40:00,56.0,56.07,55.98,56.06,19657.0,52.9938,53.06,52.9749,53.0506,19657.0
2019-11-05 11:45:00,56.05,56.06,56.0,56.03,25364.0,53.0411,53.0506,52.9938,53.0222,25364.0
2019-11-05 11:50:00,56.03,56.05,55.98,56.03,27179.0,53.0222,53.0411,52.9749,53.0222,27179.0
2019-11-05 11:55:00,56.03,56.07,56.01,56.06,16111.0,53.0222,53.06,53.0032,53.0506,16111.0
2019-11-05 12:00:00,56.04,56.09,56.04,56.08,18971.0,53.0316,53.0789,53.0316,53.0695,18971.0
2019-11-05 12:05:00,56.08,56.13,56.06,56.12,36235.0,53.0695,53.1168,53.0506,53.1073,36235.0
2019-11-05 12:10:00,56.12,56.14,56.05,56.08,47805.0,53.1073,53.1263,53.0411,53.0695,47805.0
2019-11-05 12:15:00,56.09,56.16,56.08,56.09,33267.0,53.0789,53.1452,53.0695,53.0789,33267.0
2019-11-05 12:20:00,56.1,56.12,55.99,56.01,45416.0,53.0884,53.1073,52.9843,53.0032,45416.0
2019-11-05 12:25:00,56.01,56.09,56.01,56.09,16143.0,53.0032,53.0789,53.0032,53.0789,16143.0
2019-11-05 12:30:00,56.09,56.09,56.01,56.04,22432.0,53.0789,53.0789,53.0032,53.0316,22432.0
2019-11-05 12:35:00,56.04,56.07,56.02,56.06,14456.0,53.0316,53.06,53.0127,53.0506,14456.0
2019-11-05 12:40:00,56.07,56.14,56.06,56.14,15251.0,53.06,53.1263,53.0506,53.1263,15251.0
2019-11-05 12:45:00,56.14,56.16,56.09,56.09,19039.0,53.1263,53.1452,53.0789,53.0789,19039.0
2019-11-05 12:50:00,56.09,56.1,56.08,56.09,13960.0,53.0789,53.0884,53.0695,53.0789,13960.0
2019-11-05 12:55:00,56.09,56.15,56.09,56.15,19046.0,53.0789,53.1357,53.0789,53.1357,19046.0
2019-11-05 13:00:00,56.15,56.18,56.1,56.11,25527.0,53.1357,53.1641,53.0884,53.0979,25527.0
2019-11-05 13:05:00,56.11,56.12,56.06,56.07,33771.0,53.0979,53.1073,53.0506,53.06,33771.0
2019-11-05 13:10:00,56.08,56.11,56.06,56.09,14794.0,53.0695,53.0979,53.0506,53.0789,14794.0
2019-11-05 13:15:00,56.1,56.13,56.09,56.1,10642.0,53.0884,53.1168,53.0789,53.0884,10642.0
2019-11-05 13:20:00,56.1,56.15,56.1,56.15,10479.0,53.0884,53.1357,53.0884,53.1357,10479.0
2019-11-05 13:25:00,56.14,56.19,56.14,56.16,14475.0,53.1263,53.1736,53.1263,53.1452,14475.0
2019-11-05 13:30:00,56.16,56.21,56.15,56.21,21891.0,53.1452,53.1925,53.1357,53.1925,21891.0
2019-11-05 13:35:00,56.22,56.23,56.19,56.22,18624.0,53.202,53.2114,53.1736,53.202,18624.0
2019-11-05 13:40:00,56.23,56.29,56.17,56.19,32491.0,53.2114,53.2682,53.1547,53.1736,32491.0
2019-11-05 13:45:00,56.19,56.2,56.14,56.16,17407.0,53.1736,53.183,53.1263,53.1452,17407.0
2019-11-05 13:50:00,56.17,56.21,56.17,56.21,13577.0,53.1547,53.1925,53.1547,53.1925,13577.0
2019-11-05 13:55:00,56.22,56.25,56.22,56.22,20791.0,53.202,53.2304,53.202,53.202,20791.0
2019-11-05 14:00:00,56.22,56.22,56.18,56.2,18222.0,53.202,53.202,53.1641,53.183,18222.0
2019-11-05 14:05:00,56.19,56.2,56.16,56.18,25046.0,53.1736,53.183,53.1452,53.1641,25046.0
2019-11-05 14:10:00,56.18,56.21,56.17,56.2,13889.0,53.1641,53.1925,53.1547,53.183,13889.0
2019-11-05 14:15:00,56.2,56.2,56.16,56.18,16762.0,53.183,53.183,53.1452,53.1641,16762.0
2019-11-05 14:20:00,56.18,56.23,56.18,56.21,15419.0,53.1641,53.2114,53.1641,53.1925,15419.0
2019-11-05 14:25:00,56.21,56.22,56.13,56.17,11353.0,53.1925,53.202,53.1168,53.1547,11353.0
2019-11-05 14:30:00,56.17,56.22,56.17,56.21,15834.0,53.1547,53.202,53.1547,53.1925,15834.0
2019-11-05 14:35:00,56.21,56.22,56.17,56.17,11381.0,53.1925,53.202,53.1547,53.1547,11381.0
2019-11-05 14:40:00,56.17,56.19,56.15,56.17,14444.0,53.1547,53.1736,53.1357,53.1547,14444.0
2019-11-05 14:45:00,56.17,56.18,56.15,56.16,11830.0,53.1547,53.1641,53.1357,53.1452,11830.0
2019-11-05 14:50:00,56.17,56.19,56.15,56.16,17623.0,53.1547,53.1736,53.1357,53.1452,17623.0
2019-11-05 14:55:00,56.17,56.18,56.13,56.14,19063.0,53.1547,53.1641,53.1168,53.1263,19063.0
2019-11-05 15:00:00,56.15,56.16,56.12,56.14,17348.0,53.1357,53.1452,53.1073,53.1263,17348.0
2019-11-05 15:05:00,56.14,56.15,56.09,56.12,25825.0,53.1263,53.1357,53.0789,53.1073,25825.0
2019-11-05 15:10:00,56.11,56.11,56.04,56.05,29994.0,53.0979,53.0979,53.0316,53.0411,29994.0
2019-11-05 15:15:00,56.05,56.06,56.0,56.02,22518.0,53.0411,53.0506,52.9938,53.0127,22518.0
2019-11-05 15:20:00,56.02,56.03,56.0,56.01,25414.0,53.0127,53.0222,52.9938,53.0032,25414.0
2019-11-05 15:25:00,56.01,56.02,55.96,55.97,25542.0,53.0032,53.0127,52.9559,52.9654,25542.0
2019-11-05 15:30:00,55.97,55.98,55.87,55.9,58035.0,52.9654,52.9749,52.8708,52.8991,58035.0
2019-11-05 15:35:00,55.89,55.97,55.87,55.95,50404.0,52.8897,52.9654,52.8708,52.9465,50404.0
2019-11-05 15:40:00,55.95,55.96,55.91,55.92,57192.0,52.9465,52.9559,52.9086,52.9181,57192.0
2019-11-05 15:45:00,55.92,55.95,55.89,55.91,43069.0,52.9181,52.9465,52.8897,52.9086,43069.0
2019-11-05 15:50:00,55.91,55.96,55.87,55.88,79901.0,52.9086,52.9559,52.8708,52.8802,79901.0
2019-11-05 15:55:00,55.88,55.92,55.8,55.88,236019.0,52.8802,52.9181,52.8045,52.8802,236019.0
2019-11-06 09:30:00,55.6,55.6,55.22,55.43,212503.0,52.6153,52.6153,52.2557,52.4544,212503.0
2019-11-06 09:35:00,55.46,55.51,55.33,55.41,57715.0,52.4828,52.5301,52.3597,52.4355,57715.0
2019-11-06 09:40:00,55.42,55.49,55.37,55.46,26521.0,52.4449,52.5112,52.3976,52.4828,26521.0
2019-11-06 09:45:00,55.46,55.46,55.3,55.3,43786.0,52.4828,52.4828,52.3314,52.3314,43786.0
2019-11-06 09:50:00,55.29,55.52,55.14,55.5,63751.0,52.3219,52.5395,52.1799,52.5206,63751.0
2019-11-06 09:55:00,55.5,55.53,55.43,55.45,39978.0,52.5206,52.549,52.4544,52.4733,39978.0
2019-11-06 10:00:00,55.46,55.59,55.46,55.56,41257.0,52.4828,52.6058,52.4828,52.5774,41257.0
2019-11-06 10:05:00,55.56,55.59,55.44,55.48,69787.0,52.5774,52.6058,52.4638,52.5017,69787.0
2019-11-06 10:10:00,55.47,55.57,55.35,55.38,41401.0,52.4922,52.5869,52.3787,52.4071,41401.0
2019-11-06 10:15:00,55.39,55.39,55.29,55.32,26694.0,52.4165,52.4165,52.3219,52.3503,26694.0
2019-11-06 10:20:00,55.3,55.32,55.25,55.29,36032.0,52.3314,52.3503,52.284,52.3219,36032.0
2019-11-06 10:25:00,55.29,55.31,55.1,55.12,21110.0,52.3219,52.3408,52.1421,52.161,21110.0
2019-11-06 10:30:00,55.12,55.12,55.01,55.05,44168.0,52.161,52.161,52.0569,52.0948,44168.0
2019-11-06 10:35:00,55.06,55.08,54.92,54.99,51379.0,52.1042,52.1232,51.9718,52.038,51379.0
2019-11-06 10:40:00,54.98,55.06,54.91,55.04,46983.0,52.0285,52.1042,51.9623,52.0853,46983.0
2019-11-06 10:45:00,55.05,55.14,55.0,55.09,29989.0,52.0948,52.1799,52.0475,52.1326,29989.0
2019-11-06 10:50:00,55.1,55.12,54.98,54.98,16329.0,52.1421,52.161,52.0285,52.0285,16329.0
2019-11-06 10:55:00,54.97,55.0,54.93,54.97,38313.0,52.0191,52.0475,51.9812,52.0191,38313.0
2019-11-06 11:00:00,54.95,55.11,54.95,55.08,30907.0,52.0001,52.1516,52.0001,52.1232,30907.0
2019-11-06 11:05:00,55.09,55.14,55.08,55.12,60271.0,52.1326,52.1799,52.1232,52.161,60271.0
2019-11-06 11:10:00,55.11,55.15,55.08,55.09,27173.0,52.1516,52.1894,52.1232,52.1326,27173.0
2019-11-06 11:15:00,55.08,55.14,55.05,55.14,31154.0,52.1232,52.1799,52.0948,52.1799,31154.0
2019-11-06 11:20:00,55.13,55.15,55.11,55.11,36071.0,52.1705,52.1894,52.1516,52.1516,36071.0
2019-11-06 11:25:00,55.12,55.25,55.12,55.2,31208.0,52.161,52.284,52.161,52.2367,31208.0
2019-11-06 11:30:00,55.21,55.3,55.21,55.3,46597.0,52.2462,52.3314,52.2462,52.3314,46597.0
2019-11-06 11:35:00,55.3,55.35,55.3,55.35,24469.0,52.3314,52.3787,52.3314,52.3787,24469.0
2019-11-06 11:40:00,55.34,55.49,55.23,55.26,107651.0,52.3692,52.5112,52.2651,52.2935,107651.0
2019-11-06 11:45:00,55.27,55.37,55.11,55.18,89687.0,52.303,52.3976,52.1516,52.2178,89687.0
2019-11-06 11:50:00,55.18,55.2,55.07,55.08,37440.0,52.2178,52.2367,52.1137,52.1232,37440.0
2019-11-06 11:55:00,55.09,55.17,55.07,55.15,27790.0,52.1326,52.2083,52.1137,52.1894,27790.0
2019-11-06 12:00:00,55.16,55.29,55.15,55.28,11481.0,52.1989,52.3219,52.1894,52.3124,11481.0
2019-11-06 12:05:00,55.28,55.29,55.23,55.23,35567.0,52.3124,52.3219,52.2651,52.2651,35567.0
2019-11-06 12:10:00,55.23,55.25,55.15,55.17,37065.0,52.2651,52.284,52.1894,52.2083,37065.0
2019-11-06 12:15:00,55.17,55.18,55.13,55.15,12727.0,52.2083,52.2178,52.1705,52.1894,12727.0
2019-11-06 12:20:00,55.14,55.23,55.14,55.22,15031.0,52.1799,52.2651,52.1799,52.2557,15031.0
2019-11-06 12:25:00,55.23,55.25,55.14,55.16,20819.0,52.2651,52.284,52.1799,52.1989,20819.0
2019-11-06 12:30:00,55.16,55.19,55.1,55.17,42548.0,52.1989,52.2273,52.1421,52.2083,42548.0
2019-11-06 12:35:00,55.16,55.21,55.13,55.18,125766.0,52.1989,52.2462,52.1705,52.2178,125766.0
2019-11-06 12:40:00,55.19,55.2,55.14,55.15,39189.0,52.2273,52.2367,52.1799,52.1894,39189.0
2019-11-06 12:45:00,55.15,55.26,55.13,55.26,35439.0,52.1894,52.2935,52.1705,52.2935,35439.0
2019-11-06 12:50:00,55.26,55.26,55.17,55.2,41521.0,52.2935,52.2935,52.2083,52.2367,41521.0
2019-11-06 12:55:00,55.2,55.33,55.19,55.33,11556.0,52.2367,52.3597,52.2273,52.3597,11556.0
2019-11-06 13:00:00,55.34,55.37,55.32,55.36,15123.0,52.3692,52.3976,52.3503,52.3881,15123.0
2019-11-06 13:05:00,55.37,55.38,55.34,55.35,20568.0,52.3976,52.4071,52.3692,52.3787,20568.0
2019-11-06 13:10:00,55.35,55.47,55.34,55.47,21321.0,52.3787,52.4922,52.3692,52.4922,21321.0
2019-11-06 13:15:00,55.47,55.52,55.47,55.51,15534.0,52.4922,52.5395,52.4922,52.5301,15534.0
2019-11-06 13:20:00,55.51,55.53,55.46,55.46,13797.0,52.5301,52.549,52.4828,52.4828,13797.0
2019-11-06 13:25:00,55.46,55.48,55.43,55.46,14362.0,52.4828,52.5017,52.4544,52.4828,14362.0
2019-11-06 13:30:00,55.46,55.49,55.44,55.47,18345.0,52.4828,52.5112,52.4638,52.4922,18345.0
2019-11-06 13:35:00,55.47,55.49,55.43,55.46,23382.0,52.4922,52.5112,52.4544,52.4828,23382.0
2019-11-06 13:40:00,55.47,55.56,55.47,55.53,13208.0,52.4922,52.5774,52.4922,52.549,13208.0
2019-11-06 13:45:00,55.54,55.55,55.5,55.52,9577.0,52.5585,52.5679,52.5206,52.5395,9577.0
2019-11-06 13:50:00,55.52,55.55,55.51,55.54,8214.0,52.5395,52.5679,52.5301,52.5585,8214.0
2019-11-06 13:55:00,55.54,55.56,55.5,55.56,14705.0,52.5585,52.5774,52.5206,52.5774,14705.0
2019-11-06 14:00:00,55.55,55.59,55.55,55.56,10342.0,52.5679,52.6058,52.5679,52.5774,10342.0
2019-11-06 14:05:00,55.57,55.58,55.54,55.57,25299.0,52.5869,52.5963,52.5585,52.5869,25299.0
2019-11-06 14:10:00,55.57,55.6,55.55,55.58,12215.0,52.5869,52.6153,52.5679,52.5963,12215.0
2019-11-06 14:15:00,55.58,55.6,55.57,55.58,11795.0,52.5963,52.6153,52.5869,52.5963,11795.0
2019-11-06 14:20:00,55.58,55.58,55.5,55.54,18465.0,52.5963,52.5963,52.5206,52.5585,18465.0
2019-11-06 14:25:00,55.55,55.59,55.54,55.58,11673.0,52.5679,52.6058,52.5585,52.5963,11673.0
2019-11-06 14:30:00,55.59,55.61,55.57,55.58,10795.0,52.6058,52.6247,52.5869,52.5963,10795.0
2019-11-06 14:35:00,55.58,55.64,55.57,55.64,25504.0,52.5963,52.6531,52.5869,52.6531,25504.0
2019-11-06 14:40:00,55.63,55.68,55.62,55.66,18362.0,52.6436,52.691,52.6342,52.672,18362.0
2019-11-06 14:45:00,55.66,55.68,55.64,55.65,16313.0,52.672,52.691,52.6531,52.6626,16313.0
2019-11-06 14:50:00,55.65,55.75,55.65,55.75,16962.0,52.6626,52.7572,52.6626,52.7572,16962.0
2019-11-06 14:55:00,55.75,55.76,55.71,55.73,16034.0,52.7572,52.7667,52.7193,52.7383,16034.0
2019-11-06 15:00:00,55.73,55.73,55.66,55.68,15348.0,52.7383,52.7383,52.672,52.691,15348.0
2019-11-06 15:05:00,55.68,55.72,55.67,55.7,15433.0,52.691,52.7288,52.6815,52.7099,15433.0
2019-11-06 15:10:00,55.7,55.77,55.7,55.74,16956.0,52.7099,52.7761,52.7099,52.7477,16956.0
2019-11-06 15:15:00,55.74,55.82,55.73,55.81,35627.0,52.7477,52.8234,52.7383,52.814,35627.0
2019-11-06 15:20:00,55.8,55.83,55.78,55.79,40644.0,52.8045,52.8329,52.7856,52.7951,40644.0
2019-11-06 15:25:00,55.79,55.79,55.77,55.77,37252.0,52.7951,52.7951,52.7761,52.7761,37252.0
2019-11-06 15:30:00,55.78,55.8,55.75,55.8,49941.0,52.7856,52.8045,52.7572,52.8045,49941.0
2019-11-06 15:35:00,55.8,55.87,55.78,55.86,55094.0,52.8045,52.8708,52.7856,52.8613,55094.0
2019-11-06 15:40:00,55.85,55.86,55.8,55.8,68047.0,52.8518,52.8613,52.8045,52.8045,68047.0
2019-11-06 15:45:00,55.8,55.82,55.79,55.81,96191.0,52.8045,52.8234,52.7951,52.814,96191.0
2019-11-06 15:50:00,55.81,55.86,55.78,55.86,93988.0,52.814,52.8613,52.7856,52.8613,93988.0
2019-11-06 15:55:00,55.86,55.88,55.79,55.8,180415.0,52.8613,52.8802,52.7951,52.8045,180415.0
2019-11-07 09:30:00,56.31,56.49,55.89,56.03,147669.0,53.2871,53.4575,52.8897,53.0222,147669.0
2019-11-07 09:35:00,56.04,56.17,55.96,55.97,46165.0,53.0316,53.1547,52.9559,52.9654,46165.0
2019-11-07 09:40:00,55.99,56.18,55.96,56.12,43502.0,52.9843,53.1641,52.9559,53.1073,43502.0
2019-11-07 09:45:00,56.13,56.2,56.08,56.16,32960.0,53.1168,53.183,53.0695,53.1452,32960.0
2019-11-07 09:50:00,56.15,56.34,56.14,56.26,52986.0,53.1357,53.3155,53.1263,53.2398,52986.0
2019-11-07 09:55:00,56.26,56.3,56.19,56.22,25981.0,53.2398,53.2777,53.1736,53.202,25981.0
2019-11-07 10:00:00,56.22,56.28,56.13,56.15,35480.0,53.202,53.2587,53.1168,53.1357,35480.0
2019-11-07 10:05:00,56.14,56.18,56.12,56.15,28662.0,53.1263,53.1641,53.1073,53.1357,28662.0
2019-11-07 10:10:00,56.14,56.18,56.12,56.16,32635.0,53.1263,53.1641,53.1073,53.1452,32635.0
2019-11-07 10:15:00,56.16,56.31,56.16,56.28,40126.0,53.1452,53.2871,53.1452,53.2587,40126.0
2019-11-07 10:20:00,56.28,56.29,56.16,56.17,30328.0,53.2587,53.2682,53.1452,53.1547,30328.0
2019-11-07 10:25:00,56.19,56.24,56.18,56.21,20125.0,53.1736,53.2209,53.1641,53.1925,20125.0
2019-11-07 10:30:00,56.23,56.27,56.17,56.21,84999.0,53.2114,53.2493,53.1547,53.1925,84999.0
2019-11-07 10:35:00,56.21,56.33,56.17,56.31,33934.0,53.1925,53.3061,53.1547,53.2871,33934.0
2019-11-07 10:40:00,56.31,56.33,56.28,56.33,23994.0,53.2871,53.3061,53.2587,53.3061,23994.0
2019-11-07 10:45:00,56.31,56.36,56.3,56.35,24901.0,53.2871,53.3345,53.2777,53.325,24901.0
2019-11-07 10:50:00,56.36,56.42,56.35,56.37,60979.0,53.3345,53.3912,53.325,53.3439,60979.0
2019-11-07 10:55:00,56.36,56.36,56.3,56.31,17457.0,53.3345,53.3345,53.2777,53.2871,17457.0
2019-11-07 11:00:00,56.3,56.3,56.26,56.28,28081.0,53.2777,53.2777,53.2398,53.2587,28081.0
2019-11-07 11:05:00,56.28,56.32,56.27,56.28,91349.0,53.2587,53.2966,53.2493,53.2587,91349.0
2019-11-07 11:10:00,56.29,56.3,56.21,56.21,32712.0,53.2682,53.2777,53.1925,53.1925,32712.0
2019-11-07 11:15:00,56.21,56.29,56.19,56.28,16714.0,53.1925,53.2682,53.1736,53.2587,16714.0
2019-11-07 11:20:00,56.28,56.33,56.26,56.29,43078.0,53.2587,53.3061,53.2398,53.2682,43078.0
2019-11-07 11:25:00,56.29,56.31,56.22,56.23,28327.0,53.2682,53.2871,53.202,53.2114,28327.0
2019-11-07 11:30:00,56.23,56.24,56.18,56.24,36752.0,53.2114,53.2209,53.1641,53.2209,36752.0
2019-11-07 11:35:00,56.24,56.29,56.23,56.28,30271.0,53.2209,53.2682,53.2114,53.2587,30271.0
2019-11-07 11:40:00,56.28,56.29,56.24,56.27,46872.0,53.2587,53.2682,53.2209,53.2493,46872.0
2019-11-07 11:45:00,56.27,56.27,56.18,56.23,41013.0,53.2493,53.2493,53.1641,53.2114,41013.0
2019-11-07 11:50:00,56.22,56.32,56.19,56.32,45465.0,53.202,53.2966,53.1736,53.2966,45465.0
2019-11-07 11:55:00,56.32,56.49,56.26,56.43,84473.0,53.2966,53.4575,53.2398,53.4007,84473.0
2019-11-07 12:00:00,56.43,56.45,56.28,56.3,51331.0,53.4007,53.4196,53.2587,53.2777,51331.0
2019-11-07 12:05:00,56.29,56.31,56.24,56.26,27694.0,53.2682,53.2871,53.2209,53.2398,27694.0
2019-11-07 12:10:00,56.26,56.3,56.24,56.26,30552.0,53.2398,53.2777,53.2209,53.2398,30552.0
2019-11-07 12:15:00,56.25,56.25,56.18,56.2,29714.0,53.2304,53.2304,53.1641,53.183,29714.0
2019-11-07 12:20:00,56.2,56.21,56.18,56.19,13596.0,53.183,53.1925,53.1641,53.1736,13596.0
2019-11-07 12:25:00,56.19,56.21,56.16,56.21,27429.0,53.1736,53.1925,53.1452,53.1925,27429.0
2019-11-07 12:30:00,56.21,56.21,56.13,56.16,23318.0,53.1925,53.1925,53.1168,53.1452,23318.0
2019-11-07 12:35:00,56.16,56.21,56.14,56.2,21690.0,53.1452,53.1925,53.1263,53.183,21690.0
2019-11-07 12:40:00,56.19,56.19,56.15,56.18,15560.0,53.1736,53.1736,53.1357,53.1641,15560.0
2019-11-07 12:45:00,56.19,56.2,56.14,56.19,25290.0,53.1736,53.183,53.1263,53.1736,25290.0
2019-11-07 12:50:00,56.2,56.21,56.17,56.21,18262.0,53.183,53.1925,53.1547,53.1925,18262.0
2019-11-07 12:55:00,56.21,56.3,56.21,56.3,34498.0,53.1925,53.2777,53.1925,53.2777,34498.0
2019-11-07 13:00:00,56.3,56.31,56.18,56.21,20954.0,53.2777,53.2871,53.1641,53.1925,20954.0
2019-11-07 13:05:00,56.21,56.32,56.2,56.31,21919.0,53.1925,53.2966,53.183,53.2871,21919.0
2019-11-07 13:10:00,56.32,56.37,56.29,56.35,49730.0,53.2966,53.3439,53.2682,53.325,49730.0
2019-11-07 13:15:00,56.35,56.36,56.31,56.33,30765.0,53.325,53.3345,53.2871,53.3061,30765.0
2019-11-07 13:20:00,56.33,56.34,56.31,56.34,31240.0,53.3061,53.3155,53.2871,53.3155,31240.0
2019-11-07 13:25:00,56.35,56.35,56.3,56.33,45529.0,53.325,53.325,53.2777,53.3061,45529.0
2019-11-07 13:30:00,56.33,56.35,56.25,56.27,93438.0,53.3061,53.325,53.2304,53.2493,93438.0
2019-11-07 13:35:00,56.27,56.38,56.25,56.37,43846.0,53.2493,53.3534,53.2304,53.3439,43846.0
2019-11-07 13:40:00,56.37,56.38,56.24,56.26,23284.0,53.3439,53.3534,53.2209,53.2398,23284.0
2019-11-07 13:45:00,56.26,56.32,56.22,56.3,35748.0,53.2398,53.2966,53.202,53.2777,35748.0
2019-11-07 13:50:00,56.31,56.33,56.26,56.28,21820.0,53.2871,53.3061,53.2398,53.2587,21820.0
2019-11-07 13:55:00,56.28,56.28,56.22,56.23,21414.0,53.2587,53.2587,53.202,53.2114,21414.0
2019-11-07 14:00:00,56.23,56.27,56.22,56.27,20373.0,53.2114,53.2493,53.202,53.2493,20373.0
2019-11-07 14:05:00,56.26,56.26,56.19,56.2,15617.0,53.2398,53.2398,53.1736,53.183,15617.0
2019-11-07 14:10:00,56.19,56.22,56.16,56.21,43659.0,53.1736,53.202,53.1452,53.1925,43659.0
2019-11-07 14:15:00,56.2,56.26,56.19,56.25,20350.0,53.183,53.2398,53.1736,53.2304,20350.0
2019-11-07 14:20:00,56.26,56.26,56.22,56.24,15514.0,53.2398,53.2398,53.202,53.2209,15514.0
2019-11-07 14:25:00,56.24,56.26,56.23,56.23,13828.0,53.2209,53.2398,53.2114,53.2114,13828.0
2019-11-07 14:30:00,56.23,56.24,56.19,56.2,20676.0,53.2114,53.2209,53.1736,53.183,20676.0
2019-11-07 14:35:00,56.19,56.22,56.17,56.2,27976.0,53.1736,53.202,53.1547,53.183,27976.0
2019-11-07 14:40:00,56.21,56.24,55.87,55.97,137135.0,53.1925,53.2209,52.8708,52.9654,137135.0
2019-11-07 14:45:00,55.97,56.1,55.97,56.0,37842.0,52.9654,53.0884,52.9654,52.9938,37842.0
2019-11-07 14:50:00,55.99,56.0,55.85,55.85,30078.0,52.9843,52.9938,52.8518,52.8518,30078.0
2019-11-07 14:55:00,55.85,55.9,55.81,55.86,19256.0,52.8518,52.8991,52.814,52.8613,19256.0
2019-11-07 15:00:00,55.87,55.98,55.87,55.98,16421.0,52.8708,52.9749,52.8708,52.9749,16421.0
2019-11-07 15:05:00,55.97,55.98,55.91,55.91,13974.0,52.9654,52.9749,52.9086,52.9086,13974.0
2019-11-07 15:10:00,55.91,55.93,55.86,55.86,12130.0,52.9086,52.9275,52.8613,52.8613,12130.0
2019-11-07 15:15:00,55.85,55.86,55.71,55.72,26222.0,52.8518,52.8613,52.7193,52.7288,26222.0
2019-11-07 15:20:00,55.72,55.76,55.62,55.75,37256.0,52.7288,52.7667,52.6342,52.7572,37256.0
2019-11-07 15:25:00,55.74,55.79,55.73,55.79,19774.0,52.7477,52.7951,52.7383,52.7951,19774.0
2019-11-07 15:30:00,55.79,55.82,55.76,55.81,22941.0,52.7951,52.8234,52.7667,52.814,22941.0
2019-11-07 15:35:00,55.8,55.81,55.76,55.79,23371.0,52.8045,52.814,52.7667,52.7951,23371.0
2019-11-07 15:40:00,55.79,55.83,55.76,55.77,18948.0,52.7951,52.8329,52.7667,52.7761,18948.0
2019-11-07 15:45:00,55.77,55.85,55.77,55.85,43541.0,52.7761,52.8518,52.7761,52.8518,43541.0
2019-11-07 15:50:00,55.85,55.91,55.78,55.83,63521.0,52.8518,52.9086,52.7856,52.8329,63521.0
2019-11-07 15:55:00,55.84,55.95,55.79,55.94,167221.0,52.8424,52.9465,52.7951,52.937,167221.0
2019-11-08 09:30:00,55.62,55.7,55.32,55.4,150601.0,52.6342,52.7099,52.3503,52.426,150601.0
2019-11-08 09:35:00,55.4,55.74,55.38,55.6,40682.0,52.426,52.7477,52.4071,52.6153,40682.0
2019-11-08 09:40:00,55.59,55.75,55.58,55.66,30331.0,52.6058,52.7572,52.5963,52.672,30331.0
2019-11-08 09:45:00,55.65,55.67,55.43,55.46,45086.0,52.6626,52.6815,52.4544,52.4828,45086.0
2019-11-08 09:50:00,55.46,55.76,55.46,55.71,50307.0,52.4828,52.7667,52.4828,52.7193,50307.0
2019-11-08 09:55:00,55.7,55.72,55.23,55.27,96546.0,52.7099,52.7288,52.2651,52.303,96546.0
2019-11-08 10:00:00,55.23,55.54,55.13,55.53,91854.0,52.2651,52.5585,52.1705,52.549,91854.0
2019-11-08 10:05:00,55.53,55.6,55.47,55.56,30232.0,52.549,52.6153,52.4922,52.5774,30232.0
2019-11-08 10:10:00,55.57,55.59,55.5,55.58,26762.0,52.5869,52.6058,52.5206,52.5963,26762.0
2019-11-08 10:15:00,55.58,55.61,55.54,55.56,11613.0,52.5963,52.6247,52.5585,52.5774,11613.0
2019-11-08 10:20:00,55.59,55.64,55.53,55.62,37712.0,52.6058,52.6531,52.549,52.6342,37712.0
2019-11-08 10:25:00,55.62,55.8,55.61,55.64,47878.0,52.6342,52.8045,52.6247,52.6531,47878.0
2019-11-08 10:30:00,55.63,55.71,55.63,55.63,22491.0,52.6436,52.7193,52.6436,52.6436,22491.0
2019-11-08 10:35:00,55.63,55.67,55.58,55.64,55565.0,52.6436,52.6815,52.5963,52.6531,55565.0
2019-11-08 10:40:00,55.64,55.77,55.63,55.77,28418.0,52.6531,52.7761,52.6436,52.7761,28418.0
2019-11-08 10:45:00,55.77,55.77,55.61,55.63,31228.0,52.7761,52.7761,52.6247,52.6436,31228.0
2019-11-08 10:50:00,55.64,55.69,55.63,55.67,22592.0,52.6531,52.7004,52.6436,52.6815,22592.0
2019-11-08 10:55:00,55.68,55.7,55.66,55.7,16958.0,52.691,52.7099,52.672,52.7099,16958.0
2019-11-08 11:00:00,55.7,55.87,55.67,55.86,39503.0,52.7099,52.8708,52.6815,52.8613,39503.0
2019-11-08 11:05:00,55.85,55.85,55.8,55.85,23716.0,52.8518,52.8518,52.8045,52.8518,23716.0
2019-11-08 11:10:00,55.84,55.85,55.8,55.82,21601.0,52.8424,52.8518,52.8045,52.8234,21601.0
2019-11-08 11:15:00,55.83,55.84,55.78,55.78,13347.0,52.8329,52.8424,52.7856,52.7856,13347.0
2019-11-08 11:20:00,55.79,55.81,55.72,55.74,32020.0,52.7951,52.814,52.7288,52.7477,32020.0
2019-11-08 11:25:00,55.75,55.76,55.69,55.7,17082.0,52.7572,52.7667,52.7004,52.7099,17082.0
2019-11-08 11:30:00,55.71,55.79,55.69,55.76,16335.0,52.7193,52.7951,52.7004,52.7667,16335.0
2019-11-08 11:35:00,55.76,55.8,55.75,55.79,14976.0,52.7667,52.8045,52.7572,52.7951,14976.0
2019-11-08 11:40:00,55.79,55.87,55.79,55.87,29885.0,52.7951,52.8708,52.7951,52.8708,29885.0
2019-11-08 11:45:00,55.87,55.92,55.87,55.91,25794.0,52.8708,52.9181,52.8708,52.9086,25794.0
2019-11-08 11:50:00,55.92,55.94,55.89,55.92,15587.0,52.9181,52.937,52.8897,52.9181,15587.0
2019-11-08 11:55:00,55.93,55.99,55.92,55.98,23169.0,52.9275,52.9843,52.9181,52.9749,23169.0
2019-11-08 12:00:00,55.99,56.0,55.95,56.0,68360.0,52.9843,52.9938,52.9465,52.9938,68360.0
2019-11-08 12:05:00,56.01,56.12,56.01,56.12,49381.0,53.0032,53.1073,53.0032,53.1073,49381.0
2019-11-08 12:10:00,56.12,56.14,56.03,56.05,85219.0,53.1073,53.1263,53.0222,53.0411,85219.0
2019-11-08 12:15:00,56.05,56.05,55.97,56.02,20761.0,53.0411,53.0411,52.9654,53.0127,20761.0
2019-11-08 12:20:00,56.03,56.04,56.01,56.02,16339.0,53.0222,53.0316,53.0032,53.0127,16339.0
2019-11-08 12:25:00,56.02,56.03,55.99,56.01,17851.0,53.0127,53.0222,52.9843,53.0032,17851.0
2019-11-08 12:30:00,56.02,56.03,55.97,55.98,17059.0,53.0127,53.0222,52.9654,52.9749,17059.0
2019-11-08 12:35:00,55.97,55.99,55.95,55.98,15586.0,52.9654,52.9843,52.9465,52.9749,15586.0
2019-11-08 12:40:00,55.99,55.99,55.92,55.95,19875.0,52.9843,52.9843,52.9181,52.9465,19875.0
2019-11-08 12:45:00,55.95,56.0,55.93,56.0,24306.0,52.9465,52.9938,52.9275,52.9938,24306.0
2019-11-08 12:50:00,56.01,56.02,55.97,56.0,25582.0,53.0032,53.0127,52.9654,52.9938,25582.0
2019-11-08 12:55:00,56.0,56.0,55.86,55.88,19824.0,52.9938,52.9938,52.8613,52.8802,19824.0
2019-11-08 13:00:00,55.88,55.9,55.84,55.9,25017.0,52.8802,52.8991,52.8424,52.8991,25017.0
2019-11-08 13:05:00,55.9,55.9,55.84,55.85,8857.0,52.8991,52.8991,52.8424,52.8518,8857.0
2019-11-08 13:10:00,55.84,55.86,55.83,55.85,10542.0,52.8424,52.8613,52.8329,52.8518,10542.0
2019-11-08 13:15:00,55.84,55.85,55.79,55.79,20768.0,52.8424,52.8518,52.7951,52.7951,20768.0
2019-11-08 13:20:00,55.79,55.8,55.76,55.77,13631.0,52.7951,52.8045,52.7667,52.7761,13631.0
2019-11-08 13:25:00,55.76,55.78,55.75,55.77,13588.0,52.7667,52.7856,52.7572,52.7761,13588.0
2019-11-08 13:30:00,55.77,55.79,55.74,55.79,16982.0,52.7761,52.7951,52.7477,52.7951,16982.0
2019-11-08 13:35:00,55.79,55.79,55.74,55.74,10447.0,52.7951,52.7951,52.7477,52.7477,10447.0
2019-11-08 13:40:00,55.75,55.78,55.75,55.76,9276.0,52.7572,52.7856,52.7572,52.7667,9276.0
2019-11-08 13:45:00,55.76,55.76,55.73,55.75,50332.0,52.7667,52.7667,52.7383,52.7572,50332.0
2019-11-08 13:50:00,55.74,55.74,55.67,55.69,15837.0,52.7477,52.7477,52.6815,52.7004,15837.0
2019-11-08 13:55:00,55.7,55.72,55.69,55.7,10148.0,52.7099,52.7288,52.7004,52.7099,10148.0
2019-11-08 14:00:00,55.7,55.73,55.69,55.72,16117.0,52.7099,52.7383,52.7004,52.7288,16117.0
2019-11-08 14:05:00,55.72,55.78,55.71,55.77,12940.0,52.7288,52.7856,52.7193,52.7761,12940.0
2019-11-08 14:10:00,55.79,55.82,55.79,55.8,14669.0,52.7951,52.8234,52.7951,52.8045,14669.0
2019-11-08 14:15:00,55.8,55.82,55.78,55.81,14749.0,52.8045,52.8234,52.7856,52.814,14749.0
2019-11-08 14:20:00,55.82,55.82,55.79,55.81,11712.0,52.8234,52.8234,52.7951,52.814,11712.0
2019-11-08 14:25:00,55.8,55.89,55.8,55.89,15463.0,52.8045,52.8897,52.8045,52.8897,15463.0
2019-11-08 14:30:00,55.88,55.93,55.88,55.91,18884.0,52.8802,52.9275,52.8802,52.9086,18884.0
2019-11-08 14:35:00,55.93,55.94,55.9,55.92,14797.0,52.9275,52.937,52.8991,52.9181,14797.0
2019-11-08 14:40:00,55.92,55.97,55.91,55.95,27910.0,52.9181,52.9654,52.9086,52.9465,27910.0
2019-11-08 14:45:00,55.95,55.98,55.92,55.93,13490.0,52.9465,52.9749,52.9181,52.9275,13490.0
2019-11-08 14:50:00,55.93,55.95,55.91,55.92,21813.0,52.9275,52.9465,52.9086,52.9181,21813.0
2019-11-08 14:55:00,55.93,55.95,55.91,55.92,11001.0,52.9275,52.9465,52.9086,52.9181,11001.0
2019-11-08 15:00:00,55.92,55.95,55.91,55.93,17630.0,52.9181,52.9465,52.9086,52.9275,17630.0
2019-11-08 15:05:00,55.94,55.96,55.92,55.96,19108.0,52.937,52.9559,52.9181,52.9559,19108.0
2019-11-08 15:10:00,55.96,56.01,55.95,56.01,20348.0,52.9559,53.0032,52.9465,53.0032,20348.0
2019-11-08 15:15:00,56.01,56.01,55.96,55.97,21692.0,53.0032,53.0032,52.9559,52.9654,21692.0
2019-11-08 15:20:00,55.97,55.98,55.95,55.95,16987.0,52.9654,52.9749,52.9465,52.9465,16987.0
2019-11-08 15:25:00,55.96,55.97,55.93,55.96,28388.0,52.9559,52.9654,52.9275,52.9559,28388.0
2019-11-08 15:30:00,55.96,55.99,55.93,55.97,40018.0,52.9559,52.9843,52.9275,52.9654,40018.0
2019-11-08 15:35:00,55.97,56.0,55.96,55.98,29604.0,52.9654,52.9938,52.9559,52.9749,29604.0
2019-11-08 15:40:00,55.98,55.99,55.95,55.96,33370.0,52.9749,52.9843,52.9465,52.9559,33370.0
2019-11-08 15:45:00,55.95,56.0,55.95,55.99,53095.0,52.9465,52.9938,52.9465,52.9843,53095.0
2019-11-08 15:50:00,55.99,56.08,55.94,56.07,120008.0,52.9843,53.0695,52.937,53.06,120008.0
2019-11-08 15:55:00,56.07,56.09,55.97,56.01,232095.0,53.06,53.0789,52.9654,53.0032,232095.0
2019-11-11 09:30:00,55.77,55.96,55.55,55.79,172639.0,52.7761,52.9559,52.5679,52.7951,172639.0
2019-11-11 09:35:00,55.78,55.81,55.61,55.73,85082.0,52.7856,52.814,52.6247,52.7383,85082.0
2019-11-11 09:40:00,55.75,55.84,55.57,55.83,48261.0,52.7572,52.8424,52.5869,52.8329,48261.0
2019-11-11 09:45:00,55.83,56.04,55.82,56.01,72803.0,52.8329,53.0316,52.8234,53.0032,72803.0
2019-11-11 09:50:00,56.01,56.16,56.01,56.13,63134.0,53.0032,53.1452,53.0032,53.1168,63134.0
2019-11-11 09:55:00,56.13,56.22,56.04,56.11,93948.0,53.1168,53.202,53.0316,53.0979,93948.0
2019-11-11 10:00:00,56.11,56.27,56.1,56.18,74417.0,53.0979,53.2493,53.0884,53.1641,74417.0
2019-11-11 10:05:00,56.18,56.4,56.17,56.33,163469.0,53.1641,53.3723,53.1547,53.3061,163469.0
2019-11-11 10:10:00,56.32,56.33,56.22,56.32,43720.0,53.2966,53.3061,53.202,53.2966,43720.0
2019-11-11 10:15:00,56.32,56.41,56.31,56.32,78691.0,53.2966,53.3818,53.2871,53.2966,78691.0
2019-11-11 10:20:00,56.33,56.39,56.25,56.33,87347.0,53.3061,53.3628,53.2304,53.3061,87347.0
2019-11-11 10:25:00,56.33,56.39,56.26,56.3,53861.0,53.3061,53.3628,53.2398,53.2777,53861.0
2019-11-11 10:30:00,56.31,56.39,56.29,56.39,35918.0,53.2871,53.3628,53.2682,53.3628,35918.0
2019-11-11 10:35:00,56.39,56.42,56.33,56.36,43633.0,53.3628,53.3912,53.3061,53.3345,43633.0
2019-11-11 10:40:00,56.36,56.5,56.36,56.48,76728.0,53.3345,53.4669,53.3345,53.448,76728.0
2019-11-11 10:45:00,56.48,56.54,56.44,56.53,49702.0,53.448,53.5048,53.4102,53.4953,49702.0
2019-11-11 10:50:00,56.53,56.57,56.51,56.55,54270.0,53.4953,53.5332,53.4764,53.5143,54270.0
2019-11-11 10:55:00,56.55,56.56,56.5,56.51,29427.0,53.5143,53.5237,53.4669,53.4764,29427.0
2019-11-11 11:00:00,56.52,56.58,56.47,56.48,35534.0,53.4859,53.5426,53.4385,53.448,35534.0
2019-11-11 11:05:00,56.49,56.5,56.38,56.46,87397.0,53.4575,53.4669,53.3534,53.4291,87397.0
2019-11-11 11:10:00,56.46,56.48,56.35,56.43,32070.0,53.4291,53.448,53.325,53.4007,32070.0
2019-11-11 11:15:00,56.43,56.43,56.34,56.37,32836.0,53.4007,53.4007,53.3155,53.3439,32836.0
2019-11-11 11:20:00,56.36,56.38,56.32,56.35,23098.0,53.3345,53.3534,53.2966,53.325,23098.0
2019-11-11 11:25:00,56.35,56.49,56.35,56.49,66134.0,53.325,53.4575,53.325,53.4575,66134.0
2019-11-11 11:30:00,56.49,56.64,56.49,56.58,104971.0,53.4575,53.5994,53.4575,53.5426,104971.0
2019-11-11 11:35:00,56.58,56.6,56.5,56.57,55556.0,53.5426,53.5616,53.4669,53.5332,55556.0
2019-11-11 11:40:00,56.56,56.69,56.54,56.69,67839.0,53.5237,53.6467,53.5048,53.6467,67839.0
2019-11-11 11:45:00,56.69,56.69,56.61,56.62,27378.0,53.6467,53.6467,53.571,53.5805,27378.0
2019-11-11 11:50:00,56.62,56.65,56.6,56.61,22969.0,53.5805,53.6089,53.5616,53.571,22969.0
2019-11-11 11:55:00,56.62,56.62,56.56,56.62,33810.0,53.5805,53.5805,53.5237,53.5805,33810.0
2019-11-11 12:00:00,56.61,56.73,56.61,56.64,44576.0,53.571,53.6846,53.571,53.5994,44576.0
2019-11-11 12:05:00,56.64,56.66,56.54,56.55,40949.0,53.5994,53.6183,53.5048,53.5143,40949.0
2019-11-11 12:10:00,56.55,56.63,56.55,56.56,18518.0,53.5143,53.59,53.5143,53.5237,18518.0
2019-11-11 12:15:00,56.56,56.59,56.55,56.55,17443.0,53.5237,53.5521,53.5143,53.5143,17443.0
2019-11-11 12:20:00,56.55,56.56,56.5,56.53,17289.0,53.5143,53.5237,53.4669,53.4953,17289.0
2019-11-11 12:25:00,56.53,56.59,56.53,56.57,25847.0,53.4953,53.5521,53.4953,53.5332,25847.0
2019-11-11 12:30:00,56.57,56.63,56.56,56.61,26831.0,53.5332,53.59,53.5237,53.571,26831.0
2019-11-11 12:35:00,56.61,56.61,56.5,56.51,18696.0,53.571,53.571,53.4669,53.4764,18696.0
2019-11-11 12:40:00,56.5,56.52,56.45,56.47,23481.0,53.4669,53.4859,53.4196,53.4385,23481.0
2019-11-11 12:45:00,56.47,56.48,56.43,56.47,21961.0,53.4385,53.448,53.4007,53.4385,21961.0
2019-11-11 12:50:00,56.47,56.5,56.44,56.49,18635.0,53.4385,53.4669,53.4102,53.4575,18635.0
2019-11-11 12:55:00,56.49,56.5,56.43,56.48,21046.0,53.4575,53.4669,53.4007,53.448,21046.0
2019-11-11 13:00:00,56.48,56.52,56.45,56.48,31252.0,53.448,53.4859,53.4196,53.448,31252.0
2019-11-11 13:05:00,56.48,56.48,56.46,56.47,10373.0,53.448,53.448,53.4291,53.4385,10373.0
2019-11-11 13:10:00,56.47,56.5,56.46,56.47,14821.0,53.4385,53.4669,53.4291,53.4385,14821.0
2019-11-11 13:15:00,56.48,56.56,56.47,56.51,45530.0,53.448,53.5237,53.4385,53.4764,45530.0
2019-11-11 13:20:00,56.51,56.53,56.48,56.51,16188.0,53.4764,53.4953,53.448,53.4764,16188.0
2019-11-11 13:25:00,56.5,56.53,56.49,56.52,14932.0,53.4669,53.4953,53.4575,53.4859,14932.0
2019-11-11 13:30:00,56.53,56.53,56.49,56.51,16306.0,53.4953,53.4953,53.4575,53.4764,16306.0
2019-11-11 13:35:00,56.51,56.52,56.49,56.51,43945.0,53.4764,53.4859,53.4575,53.4764,43945.0
2019-11-11 13:40:00,56.51,56.56,56.49,56.56,16622.0,53.4764,53.5237,53.4575,53.5237,16622.0
2019-11-11 13:45:00,56.57,56.57,56.52,56.55,22035.0,53.5332,53.5332,53.4859,53.5143,22035.0
2019-11-11 13:50:00,56.56,56.56,56.49,56.51,33671.0,53.5237,53.5237,53.4575,53.4764,33671.0
2019-11-11 13:55:00,56.51,56.57,56.5,56.55,39047.0,53.4764,53.5332,53.4669,53.5143,39047.0
2019-11-11 14:00:00,56.55,56.56,56.53,56.55,12579.0,53.5143,53.5237,53.4953,53.5143,12579.0
2019-11-11 14:05:00,56.55,56.57,56.49,56.57,54288.0,53.5143,53.5332,53.4575,53.5332,54288.0
2019-11-11 14:10:00,56.56,56.6,56.52,56.54,56628.0,53.5237,53.5616,53.4859,53.5048,56628.0
2019-11-11 14:15:00,56.54,56.57,56.51,56.55,20797.0,53.5048,53.5332,53.4764,53.5143,20797.0
2019-11-11 14:20:00,56.55,56.55,56.52,56.53,27474.0,53.5143,53.5143,53.4859,53.4953,27474.0
2019-11-11 14:25:00,56.53,56.53,56.48,56.51,42633.0,53.4953,53.4953,53.448,53.4764,42633.0
2019-11-11 14:30:00,56.52,56.55,56.51,56.52,16663.0,53.4859,53.5143,53.4764,53.4859,16663.0
2019-11-11 14:35:00,56.53,56.55,56.5,56.5,13929.0,53.4953,53.5143,53.4669,53.4669,13929.0
2019-11-11 14:40:00,56.51,56.53,56.49,56.53,24918.0,53.4764,53.4953,53.4575,53.4953,24918.0
2019-11-11 14:45:00,56.53,56.53,56.49,56.5,40961.0,53.4953,53.4953,53.4575,53.4669,40961.0
2019-11-11 14:50:00,56.5,56.53,56.41,56.42,76090.0,53.4669,53.4953,53.3818,53.3912,76090.0
2019-11-11 14:55:00,56.43,56.53,56.42,56.53,34792.0,53.4007,53.4953,53.3912,53.4953,34792.0
2019-11-11 15:00:00,56.53,56.53,56.5,56.51,15500.0,53.4953,53.4953,53.4669,53.4764,15500.0
2019-11-11 15:05:00,56.5,56.58,56.5,56.55,26453.0,53.4669,53.5426,53.4669,53.5143,26453.0
2019-11-11 15:10:00,56.55,56.6,56.54,56.6,18861.0,53.5143,53.5616,53.5048,53.5616,18861.0
2019-11-11 15:15:00,56.6,56.64,56.52,56.52,67081.0,53.5616,53.5994,53.4859,53.4859,67081.0
2019-11-11 15:20:00,56.53,56.55,56.51,56.53,56687.0,53.4953,53.5143,53.4764,53.4953,56687.0
2019-11-11 15:25:00,56.53,56.56,56.5,56.55,53993.0,53.4953,53.5237,53.4669,53.5143,53993.0
2019-11-11 15:30:00,56.55,56.57,56.53,56.55,79339.0,53.5143,53.5332,53.4953,53.5143,79339.0
2019-11-11 15:35:00,56.55,56.56,56.5,56.53,130355.0,53.5143,53.5237,53.4669,53.4953,130355.0
2019-11-11 15:40:00,56.52,56.56,56.52,56.56,106123.0,53.4859,53.5237,53.4859,53.5237,106123.0
2019-11-11 15:45:00,56.56,56.63,56.55,56.58,112337.0,53.5237,53.59,53.5143,53.5426,112337.0
2019-11-11 15:50:00,56.57,56.58,56.52,56.57,204486.0,53.5332,53.5426,53.4859,53.5332,204486.0
2019-11-11 15:55:00,56.57,56.62,56.54,56.6,485845.0,53.5332,53.5805,53.5048,53.5616,485845.0
2019-11-12 09:30:00,57.0,57.25,56.82,57.05,307782.0,53.9401,54.1767,53.7698,53.9874,307782.0
2019-11-12 09:35:00,57.04,57.05,56.78,56.87,124741.0,53.9779,53.9874,53.7319,53.8171,124741.0
2019-11-12 09:40:00,56.84,56.87,56.62,56.68,54003.0,53.7887,53.8171,53.5805,53.6373,54003.0
2019-11-12 09:45:00,56.68,56.92,56.64,56.84,73573.0,53.6373,53.8644,53.5994,53.7887,73573.0
2019-11-12 09:50:00,56.86,56.9,56.67,56.69,51311.0,53.8076,53.8455,53.6278,53.6467,51311.0
2019-11-12 09:55:00,56.68,56.72,56.53,56.57,62413.0,53.6373,53.6751,53.4953,53.5332,62413.0
2019-11-12 10:00:00,56.57,56.84,56.57,56.83,43354.0,53.5332,53.7887,53.5332,53.7792,43354.0
2019-11-12 10:05:00,56.84,56.87,56.77,56.78,48412.0,53.7887,53.8171,53.7224,53.7319,48412.0
2019-11-12 10:10:00,56.79,56.79,56.73,56.74,42961.0,53.7414,53.7414,53.6846,53.6941,42961.0
2019-11-12 10:15:00,56.74,56.79,56.69,56.71,46603.0,53.6941,53.7414,53.6467,53.6657,46603.0
2019-11-12 10:20:00,56.7,56.76,56.69,56.75,36260.0,53.6562,53.713,53.6467,53.7035,36260.0
2019-11-12 10:25:00,56.74,56.81,56.72,56.79,44006.0,53.6941,53.7603,53.6751,53.7414,44006.0
2019-11-12 10:30:00,56.79,56.79,56.61,56.71,43814.0,53.7414,53.7414,53.571,53.6657,43814.0
2019-11-12 10:35:00,56.7,56.71,56.58,56.58,59861.0,53.6562,53.6657,53.5426,53.5426,59861.0
2019-11-12 10:40:00,56.57,56.73,56.57,56.7,69435.0,53.5332,53.6846,53.5332,53.6562,69435.0
2019-11-12 10:45:00,56.69,56.7,56.63,56.69,26821.0,53.6467,53.6562,53.59,53.6467,26821.0
2019-11-12 10:50:00,56.69,56.69,56.44,56.46,128770.0,53.6467,53.6467,53.4102,53.4291,128770.0
2019-11-12 10:55:00,56.46,56.49,56.41,56.45,45430.0,53.4291,53.4575,53.3818,53.4196,45430.0
2019-11-12 11:00:00,56.45,56.57,56.45,56.51,38527.0,53.4196,53.5332,53.4196,53.4764,38527.0
2019-11-12 11:05:00,56.51,56.66,56.48,56.66,30033.0,53.4764,53.6183,53.448,53.6183,30033.0
2019-11-12 11:10:00,56.65,56.74,56.64,56.73,58257.0,53.6089,53.6941,53.5994,53.6846,58257.0
2019-11-12 11:15:00,56.73,56.79,56.66,56.67,47196.0,53.6846,53.7414,53.6183,53.6278,47196.0
2019-11-12 11:20:00,56.68,56.76,56.68,56.74,29506.0,53.6373,53.713,53.6373,53.6941,29506.0
2019-11-12 11:25:00,56.74,56.75,56.66,56.68,30511.0,53.6941,53.7035,53.6183,53.6373,30511.0
2019-11-12 11:30:00,56.68,56.71,56.67,56.69,32202.0,53.6373,53.6657,53.6278,53.6467,32202.0
2019-11-12 11:35:00,56.69,56.69,56.63,56.66,51057.0,53.6467,53.6467,53.59,53.6183,51057.0
2019-11-12 11:40:00,56.66,56.69,56.62,56.62,29655.0,53.6183,53.6467,53.5805,53.5805,29655.0
2019-11-12 11:45:00,56.62,56.62,56.52,56.56,38154.0,53.5805,53.5805,53.4859,53.5237,38154.0
2019-11-12 11:50:00,56.56,56.58,56.51,56.54,35868.0,53.5237,53.5426,53.4764,53.5048,35868.0
2019-11-12 11:55:00,56.54,56.55,56.45,56.49,37849.0,53.5048,53.5143,53.4196,53.4575,37849.0
2019-11-12 12:00:00,56.48,56.52,56.42,56.46,29185.0,53.448,53.4859,53.3912,53.4291,29185.0
2019-11-12 12:05:00,56.45,56.53,56.42,56.53,25575.0,53.4196,53.4953,53.3912,53.4953,25575.0
2019-11-12 12:10:00,56.53,56.66,56.52,56.65,37301.0,53.4953,53.6183,53.4859,53.6089,37301.0
2019-11-12 12:15:00,56.64,56.64,56.53,56.56,25832.0,53.5994,53.5994,53.4953,53.5237,25832.0
2019-11-12 12:20:00,56.56,56.64,56.55,56.6,19410.0,53.5237,53.5994,53.5143,53.5616,19410.0
2019-11-12 12:25:00,56.59,56.61,56.57,56.61,15878.0,53.5521,53.571,53.5332,53.571,15878.0
2019-11-12 12:30:00,56.61,56.65,56.59,56.62,13813.0,53.571,53.6089,53.5521,53.5805,13813.0
2019-11-12 12:35:00,56.63,56.66,56.62,56.65,17097.0,53.59,53.6183,53.5805,53.6089,17097.0
2019-11-12 12:40:00,56.65,56.66,56.54,56.55,37322.0,53.6089,53.6183,53.5048,53.5143,37322.0
2019-11-12 12:45:00,56.56,56.59,56.52,56.58,27018.0,53.5237,53.5521,53.4859,53.5426,27018.0
2019-11-12 12:50:00,56.58,56.65,56.52,56.63,24023.0,53.5426,53.6089,53.4859,53.59,24023.0
2019-11-12 12:55:00,56.63,56.67,56.62,56.64,32526.0,53.59,53.6278,53.5805,53.5994,32526.0
2019-11-12 13:00:00,56.65,56.66,56.6,56.61,12937.0,53.6089,53.6183,53.5616,53.571,12937.0
2019-11-12 13:05:00,56.6,56.63,56.59,56.63,20412.0,53.5616,53.59,53.5521,53.59,20412.0
2019-11-12 13:10:00,56.63,56.64,56.59,56.61,22916.0,53.59,53.5994,53.5521,53.571,22916.0
2019-11-12 13:15:00,56.61,56.69,56.6,56.66,28455.0,53.571,53.6467,53.5616,53.6183,28455.0
2019-11-12 13:20:00,56.65,56.69,56.64,56.65,31494.0,53.6089,53.6467,53.5994,53.6089,31494.0
2019-11-12 13:25:00,56.65,56.65,56.56,56.6,21997.0,53.6089,53.6089,53.5237,53.5616,21997.0
2019-11-12 13:30:00,56.6,56.65,56.56,56.64,22631.0,53.5616,53.6089,53.5237,53.5994,22631.0
2019-11-12 13:35:00,56.64,56.65,56.55,56.6,28649.0,53.5994,53.6089,53.5143,53.5616,28649.0
2019-11-12 13:40:00,56.6,56.65,56.59,56.64,16594.0,53.5616,53.6089,53.5521,53.5994,16594.0
2019-11-12 13:45:00,56.64,56.68,56.63,56.67,20360.0,53.5994,53.6373,53.59,53.6278,20360.0
2019-11-12 13:50:00,56.67,56.7,56.65,56.66,42317.0,53.6278,53.6562,53.6089,53.6183,42317.0
2019-11-12 13:55:00,56.65,56.67,56.63,56.64,23356.0,53.6089,53.6278,53.59,53.5994,23356.0
2019-11-12 14:00:00,56.64,56.64,56.58,56.6,42228.0,53.5994,53.5994,53.5426,53.5616,42228.0
2019-11-12 14:05:00,56.59,56.6,56.56,56.59,21547.0,53.5521,53.5616,53.5237,53.5521,21547.0
2019-11-12 14:10:00,56.59,56.59,56.5,56.52,45006.0,53.5521,53.5521,53.4669,53.4859,45006.0
2019-11-12 14:15:00,56.52,56.56,56.51,56.55,37632.0,53.4859,53.5237,53.4764,53.5143,37632.0
2019-11-12 14:20:00,56.53,56.56,56.51,56.53,37450.0,53.4953,53.5237,53.4764,53.4953,37450.0
2019-11-12 14:25:00,56.52,56.53,56.44,56.46,53096.0,53.4859,53.4953,53.4102,53.4291,53096.0
2019-11-12 14:30:00,56.46,56.55,56.45,56.52,32723.0,53.4291,53.5143,53.4196,53.4859,32723.0
2019-11-12 14:35:00,56.52,56.55,56.48,56.5,18016.0,53.4859,53.5143,53.448,53.4669,18016.0
2019-11-12 14:40:00,56.5,56.51,56.46,56.46,31757.0,53.4669,53.4764,53.4291,53.4291,31757.0
2019-11-12 14:45:00,56.46,56.47,56.41,56.41,28181.0,53.4291,53.4385,53.3818,53.3818,28181.0
2019-11-12 14:50:00,56.4,56.4,56.28,56.28,52335.0,53.3723,53.3723,53.2587,53.2587,52335.0
2019-11-12 14:55:00,56.27,56.33,56.24,56.28,85266.0,53.2493,53.3061,53.2209,53.2587,85266.0
2019-11-12 15:00:00,56.27,56.3,56.25,56.29,58997.0,53.2493,53.2777,53.2304,53.2682,58997.0
2019-11-12 15:05:00,56.29,56.31,56.28,56.3,31538.0,53.2682,53.2871,53.2587,53.2777,31538.0
2019-11-12 15:10:00,56.29,56.32,56.24,56.24,45921.0,53.2682,53.2966,53.2209,53.2209,45921.0
2019-11-12 15:15:00,56.24,56.28,56.2,56.25,40978.0,53.2209,53.2587,53.183,53.2304,40978.0
2019-11-12 15:20:00,56.26,56.29,56.23,56.29,46369.0,53.2398,53.2682,53.2114,53.2682,46369.0
2019-11-12 15:25:00,56.29,56.34,56.28,56.32,33399.0,53.2682,53.3155,53.2587,53.2966,33399.0
2019-11-12 15:30:00,56.33,56.4,56.31,56.36,92242.0,53.3061,53.3723,53.2871,53.3345,92242.0
2019-11-12 15:35:00,56.36,56.37,56.31,56.32,53976.0,53.3345,53.3439,53.2871,53.2966,53976.0
2019-11-12 15:40:00,56.32,56.32,56.23,56.24,139386.0,53.2966,53.2966,53.2114,53.2209,139386.0
2019-11-12 15:45:00,56.23,56.32,56.22,56.32,124232.0,53.2114,53.2966,53.202,53.2966,124232.0
2019-11-12 15:50:00,56.32,56.37,56.32,56.35,109614.0,53.2966,53.3439,53.2966,53.325,109614.0
2019-11-12 15:55:00,56.35,56.45,56.34,56.42,355800.0,53.325,53.4196,53.3155,53.3912,355800.0
2019-11-13 09:30:00,56.16,56.27,56.01,56.04,180819.0,53.1452,53.2493,53.0032,53.0316,180819.0
2019-11-13 09:35:00,56.05,56.3,56.02,56.28,62414.0,53.0411,53.2777,53.0127,53.2587,62414.0
2019-11-13 09:40:00,56.27,56.32,56.11,56.15,70042.0,53.2493,53.2966,53.0979,53.1357,70042.0
2019-11-13 09:45:00,56.16,56.25,56.1,56.13,37771.0,53.1452,53.2304,53.0884,53.1168,37771.0
2019-11-13 09:50:00,56.12,56.15,56.08,56.14,50794.0,53.1073,53.1357,53.0695,53.1263,50794.0
2019-11-13 09:55:00,56.14,56.31,56.14,56.31,41147.0,53.1263,53.2871,53.1263,53.2871,41147.0
2019-11-13 10:00:00,56.29,56.32,56.2,56.29,39152.0,53.2682,53.2966,53.183,53.2682,39152.0
2019-11-13 10:05:00,56.3,56.32,56.21,56.3,45299.0,53.2777,53.2966,53.1925,53.2777,45299.0
2019-11-13 10:10:00,56.3,56.53,56.3,56.52,60210.0,53.2777,53.4953,53.2777,53.4859,60210.0
2019-11-13 10:15:00,56.53,56.61,56.46,56.58,62087.0,53.4953,53.571,53.4291,53.5426,62087.0
2019-11-13 10:20:00,56.59,56.67,56.55,56.57,69633.0,53.5521,53.6278,53.5143,53.5332,69633.0
2019-11-13 10:25:00,56.56,56.61,56.55,56.6,44276.0,53.5237,53.571,53.5143,53.5616,44276.0
2019-11-13 10:30:00,56.6,56.67,56.57,56.6,50437.0,53.5616,53.6278,53.5332,53.5616,50437.0
2019-11-13 10:35:00,56.6,56.78,56.51,56.72,59267.0,53.5616,53.7319,53.4764,53.6751,59267.0
2019-11-13 10:40:00,56.73,56.81,56.68,56.69,40990.0,53.6846,53.7603,53.6373,53.6467,40990.0
2019-11-13 10:45:00,56.7,56.8,56.68,56.78,36240.0,53.6562,53.7508,53.6373,53.7319,36240.0
2019-11-13 10:50:00,56.8,56.92,56.8,56.84,85632.0,53.7508,53.8644,53.7508,53.7887,85632.0
2019-11-13 10:55:00,56.8,56.98,56.8,56.98,54965.0,53.7508,53.9212,53.7508,53.9212,54965.0
2019-11-13 11:00:00,56.98,57.14,56.97,57.1,143936.0,53.9212,54.0726,53.9117,54.0347,143936.0
2019-11-13 11:05:00,57.11,57.11,56.98,57.0,62063.0,54.0442,54.0442,53.9212,53.9401,62063.0
2019-11-13 11:10:00,57.0,57.01,56.98,56.98,46766.0,53.9401,53.9496,53.9212,53.9212,46766.0
2019-11-13 11:15:00,56.98,57.04,56.95,56.98,40504.0,53.9212,53.9779,53.8928,53.9212,40504.0
2019-11-13 11:20:00,56.98,57.11,56.98,57.05,45574.0,53.9212,54.0442,53.9212,53.9874,45574.0
2019-11-13 11:25:00,57.05,57.1,56.99,57.03,59507.0,53.9874,54.0347,53.9306,53.9685,59507.0
2019-11-13 11:30:00,57.03,57.17,57.02,57.08,91883.0,53.9685,54.101,53.959,54.0158,91883.0
2019-11-13 11:35:00,57.07,57.12,57.0,57.03,49059.0,54.0063,54.0537,53.9401,53.9685,49059.0
2019-11-13 11:40:00,57.04,57.13,57.02,57.12,34819.0,53.9779,54.0631,53.959,54.0537,34819.0
2019-11-13 11:45:00,57.12,57.24,57.11,57.24,58289.0,54.0537,54.1672,54.0442,54.1672,58289.0
2019-11-13 11:50:00,57.23,57.29,57.19,57.23,80073.0,54.1577,54.2145,54.1199,54.1577,80073.0
2019-11-13 11:55:00,57.24,57.24,57.19,57.21,33980.0,54.1672,54.1672,54.1199,54.1388,33980.0
2019-11-13 12:00:00,57.21,57.24,57.08,57.13,74803.0,54.1388,54.1672,54.0158,54.0631,74803.0
2019-11-13 12:05:00,57.13,57.24,57.13,57.2,40274.0,54.0631,54.1672,54.0631,54.1294,40274.0
2019-11-13 12:10:00,57.2,57.29,57.19,57.27,39405.0,54.1294,54.2145,54.1199,54.1956,39405.0
2019-11-13 12:15:00,57.28,57.32,57.23,57.28,42531.0,54.2051,54.2429,54.1577,54.2051,42531.0
2019-11-13 12:20:00,57.28,57.32,57.25,57.29,31188.0,54.2051,54.2429,54.1767,54.2145,31188.0
2019-11-13 12:25:00,57.29,57.3,57.19,57.21,56571.0,54.2145,54.224,54.1199,54.1388,56571.0
2019-11-13 12:30:00,57.21,57.3,57.2,57.28,27155.0,54.1388,54.224,54.1294,54.2051,27155.0
2019-11-13 12:35:00,57.28,57.39,57.28,57.37,65386.0,54.2051,54.3092,54.2051,54.2902,65386.0
2019-11-13 12:40:00,57.37,57.38,57.19,57.21,40195.0,54.2902,54.2997,54.1199,54.1388,40195.0
2019-11-13 12:45:00,57.21,57.26,57.18,57.25,23030.0,54.1388,54.1861,54.1104,54.1767,23030.0
2019-11-13 12:50:00,57.24,57.26,57.14,57.14,43296.0,54.1672,54.1861,54.0726,54.0726,43296.0
2019-11-13 12:55:00,57.13,57.14,57.08,57.14,66805.0,54.0631,54.0726,54.0158,54.0726,66805.0
2019-11-13 13:00:00,57.15,57.16,57.08,57.09,35630.0,54.082,54.0915,54.0158,54.0253,35630.0
2019-11-13 13:05:00,57.09,57.14,57.09,57.13,25443.0,54.0253,54.0726,54.0253,54.0631,25443.0
2019-11-13 13:10:00,57.13,57.19,57.11,57.16,33851.0,54.0631,54.1199,54.0442,54.0915,33851.0
2019-11-13 13:15:00,57.15,57.2,57.14,57.18,38927.0,54.082,54.1294,54.0726,54.1104,38927.0
2019-11-13 13:20:00,57.18,57.2,57.15,57.17,30523.0,54.1104,54.1294,54.082,54.101,30523.0
2019-11-13 13:25:00,57.17,57.18,57.14,57.15,25750.0,54.101,54.1104,54.0726,54.082,25750.0
2019-11-13 13:30:00,57.15,57.17,57.14,57.17,47322.0,54.082,54.101,54.0726,54.101,47322.0
2019-11-13 13:35:00,57.17,57.2,57.13,57.13,18959.0,54.101,54.1294,54.0631,54.0631,18959.0
2019-11-13 13:40:00,57.14,57.14,57.07,57.07,15882.0,54.0726,54.0726,54.0063,54.0063,15882.0
2019-11-13 13:45:00,57.08,57.1,57.06,57.06,14866.0,54.0158,54.0347,53.9969,53.9969,14866.0
2019-11-13 13:50:00,57.05,57.07,57.01,57.05,49034.0,53.9874,54.0063,53.9496,53.9874,49034.0
2019-11-13 13:55:00,57.05,57.1,56.66,56.77,206065.0,53.9874,54.0347,53.6183,53.7224,206065.0
2019-11-13 14:00:00,56.76,56.81,56.64,56.76,72287.0,53.713,53.7603,53.5994,53.713,72287.0
2019-11-13 14:05:00,56.78,56.82,56.71,56.79,43980.0,53.7319,53.7698,53.6657,53.7414,43980.0
2019-11-13 14:10:00,56.8,56.8,56.69,56.73,56802.0,53.7508,53.7508,53.6467,53.6846,56802.0
2019-11-13 14:15:00,56.73,56.84,56.71,56.82,30942.0,53.6846,53.7887,53.6657,53.7698,30942.0
2019-11-13 14:20:00,56.81,56.86,56.72,56.74,19322.0,53.7603,53.8076,53.6751,53.6941,19322.0
2019-11-13 14:25:00,56.74,56.81,56.72,56.8,15506.0,53.6941,53.7603,53.6751,53.7508,15506.0
2019-11-13 14:30:00,56.8,56.94,56.8,56.94,34979.0,53.7508,53.8833,53.7508,53.8833,34979.0
2019-11-13 14:35:00,56.94,56.98,56.92,56.96,27245.0,53.8833,53.9212,53.8644,53.9022,27245.0
2019-11-13 14:40:00,56.97,57.02,56.95,57.02,42403.0,53.9117,53.959,53.8928,53.959,42403.0
2019-11-13 14:45:00,57.02,57.04,56.99,57.02,15624.0,53.959,53.9779,53.9306,53.959,15624.0
2019-11-13 14:50:00,57.02,57.06,56.99,57.05,19796.0,53.959,53.9969,53.9306,53.9874,19796.0
2019-11-13 14:55:00,57.05,57.1,57.05,57.1,23830.0,53.9874,54.0347,53.9874,54.0347,23830.0
2019-11-13 15:00:00,57.1,57.17,57.09,57.15,60613.0,54.0347,54.101,54.0253,54.082,60613.0
2019-11-13 15:05:00,57.15,57.22,57.12,57.18,55177.0,54.082,54.1483,54.0537,54.1104,55177.0
2019-11-13 15:10:00,57.18,57.19,57.14,57.17,52736.0,54.1104,54.1199,54.0726,54.101,52736.0
2019-11-13 15:15:00,57.16,57.2,57.15,57.18,38643.0,54.0915,54.1294,54.082,54.1104,38643.0
2019-11-13 15:20:00,57.18,57.25,57.17,57.25,62415.0,54.1104,54.1767,54.101,54.1767,62415.0
2019-11-13 15:25:00,57.25,57.25,57.15,57.16,55652.0,54.1767,54.1767,54.082,54.0915,55652.0
2019-11-13 15:30:00,57.15,57.18,57.07,57.13,55839.0,54.082,54.1104,54.0063,54.0631,55839.0
2019-11-13 15:35:00,57.13,57.16,57.12,57.13,54844.0,54.0631,54.0915,54.0537,54.0631,54844.0
2019-11-13 15:40:00,57.12,57.19,57.12,57.19,72318.0,54.0537,54.1199,54.0537,54.1199,72318.0
2019-11-13 15:45:00,57.19,57.23,57.17,57.19,139325.0,54.1199,54.1577,54.101,54.1199,139325.0
2019-11-13 15:50:00,57.19,57.19,57.1,57.17,198538.0,54.1199,54.1199,54.0347,54.101,198538.0
2019-11-13 15:55:00,57.17,57.25,57.07,57.13,442780.0,54.101,54.1767,54.0063,54.0631,442780.0
2019-11-14 09:30:00,57.11,57.2,56.94,57.03,194962.0,54.0442,54.1294,53.8833,53.9685,194962.0
2019-11-14 09:35:00,57.03,57.08,56.94,57.0,59900.0,53.9685,54.0158,53.8833,53.9401,59900.0
2019-11-14 09:40:00,56.98,56.99,56.78,56.85,84610.0,53.9212,53.9306,53.7319,53.7981,84610.0
2019-11-14 09:45:00,56.86,56.97,56.8,56.96,40710.0,53.8076,53.9117,53.7508,53.9022,40710.0
2019-11-14 09:50:00,56.97,57.03,56.76,56.89,63996.0,53.9117,53.9685,53.713,53.836,63996.0
2019-11-14 09:55:00,56.89,57.04,56.8,57.02,79354.0,53.836,53.9779,53.7508,53.959,79354.0
2019-11-14 10:00:00,57.01,57.07,56.93,57.05,92147.0,53.9496,54.0063,53.8739,53.9874,92147.0
2019-11-14 10:05:00,57.05,57.09,57.03,57.05,41548.0,53.9874,54.0253,53.9685,53.9874,41548.0
2019-11-14 10:10:00,57.06,57.11,57.04,57.07,36786.0,53.9969,54.0442,53.9779,54.0063,36786.0
2019-11-14 10:15:00,57.07,57.14,57.06,57.07,33595.0,54.0063,54.0726,53.9969,54.0063,33595.0
2019-11-14 10:20:00,57.08,57.1,56.96,56.98,57606.0,54.0158,54.0347,53.9022,53.9212,57606.0
2019-11-14 10:25:00,56.99,57.01,56.86,56.86,44611.0,53.9306,53.9496,53.8076,53.8076,44611.0
2019-11-14 10:30:00,56.87,56.87,56.7,56.7,65269.0,53.8171,53.8171,53.6562,53.6562,65269.0
2019-11-14 10:35:00,56.7,56.73,56.65,56.67,74625.0,53.6562,53.6846,53.6089,53.6278,74625.0
2019-11-14 10:40:00,56.67,56.76,56.65,56.65,33973.0,53.6278,53.713,53.6089,53.6089,33973.0
2019-11-14 10:45:00,56.66,56.67,56.54,56.55,79953.0,53.6183,53.6278,53.5048,53.5143,79953.0
2019-11-14 10:50:00,56.55,56.61,56.5,56.58,73088.0,53.5143,53.571,53.4669,53.5426,73088.0
2019-11-14 10:55:00,56.58,56.61,56.52,56.61,23984.0,53.5426,53.571,53.4859,53.571,23984.0
2019-11-14 11:00:00,56.6,56.73,56.52,56.71,45800.0,53.5616,53.6846,53.4859,53.6657,45800.0
2019-11-14 11:05:00,56.71,56.77,56.68,56.73,57441.0,53.6657,53.7224,53.6373,53.6846,57441.0
2019-11-14 11:10:00,56.73,56.82,56.68,56.82,61339.0,53.6846,53.7698,53.6373,53.7698,61339.0
2019-11-14 11:15:00,56.81,56.87,56.77,56.87,52283.0,53.7603,53.8171,53.7224,53.8171,52283.0
2019-11-14 11:20:00,56.86,56.9,56.8,56.88,59120.0,53.8076,53.8455,53.7508,53.8265,59120.0
2019-11-14 11:25:00,56.89,56.98,56.87,56.97,31729.0,53.836,53.9212,53.8171,53.9117,31729.0
2019-11-14 11:30:00,56.98,57.0,56.83,56.87,44432.0,53.9212,53.9401,53.7792,53.8171,44432.0
2019-11-14 11:35:00,56.86,56.89,56.83,56.87,16863.0,53.8076,53.836,53.7792,53.8171,16863.0
2019-11-14 11:40:00,56.86,56.87,56.77,56.79,23116.0,53.8076,53.8171,53.7224,53.7414,23116.0
2019-11-14 11:45:00,56.79,56.81,56.67,56.73,31165.0,53.7414,53.7603,53.6278,53.6846,31165.0
2019-11-14 11:50:00,56.73,56.85,56.72,56.85,25681.0,53.6846,53.7981,53.6751,53.7981,25681.0
2019-11-14 11:55:00,56.85,56.87,56.77,56.8,24513.0,53.7981,53.8171,53.7224,53.7508,24513.0
2019-11-14 12:00:00,56.78,56.8,56.72,56.74,31185.0,53.7319,53.7508,53.6751,53.6941,31185.0
2019-11-14 12:05:00,56.74,56.75,56.71,56.74,21150.0,53.6941,53.7035,53.6657,53.6941,21150.0
2019-11-14 12:10:00,56.73,56.75,56.72,56.72,24470.0,53.6846,53.7035,53.6751,53.6751,24470.0
2019-11-14 12:15:00,56.72,56.73,56.7,56.73,28519.0,53.6751,53.6846,53.6562,53.6846,28519.0
2019-11-14 12:20:00,56.73,56.75,56.67,56.71,43092.0,53.6846,53.7035,53.6278,53.6657,43092.0
2019-11-14 12:25:00,56.72,56.77,56.67,56.77,31376.0,53.6751,53.7224,53.6278,53.7224,31376.0
2019-11-14 12:30:00,56.77,56.81,56.77,56.8,46597.0,53.7224,53.7603,53.7224,53.7508,46597.0
2019-11-14 12:35:00,56.8,56.89,56.78,56.87,22154.0,53.7508,53.836,53.7319,53.8171,22154.0
2019-11-14 12:40:00,56.87,56.93,56.86,56.93,28123.0,53.8171,53.8739,53.8076,53.8739,28123.0
2019-11-14 12:45:00,56.93,56.96,56.91,56.91,14413.0,53.8739,53.9022,53.8549,53.8549,14413.0
2019-11-14 12:50:00,56.92,56.93,56.88,56.88,13791.0,53.8644,53.8739,53.8265,53.8265,13791.0
2019-11-14 12:55:00,56.89,56.91,56.83,56.9,34001.0,53.836,53.8549,53.7792,53.8455,34001.0
2019-11-14 13:00:00,56.9,56.98,56.89,56.96,37169.0,53.8455,53.9212,53.836,53.9022,37169.0
2019-11-14 13:05:00,56.96,57.03,56.95,57.01,64177.0,53.9022,53.9685,53.8928,53.9496,64177.0
2019-11-14 13:10:00,57.01,57.01,56.91,56.99,44683.0,53.9496,53.9496,53.8549,53.9306,44683.0
2019-11-14 13:15:00,56.99,57.03,56.97,56.98,32843.0,53.9306,53.9685,53.9117,53.9212,32843.0
2019-11-14 13:20:00,56.99,57.03,56.97,56.97,22336.0,53.9306,53.9685,53.9117,53.9117,22336.0
2019-11-14 13:25:00,56.97,57.0,56.96,56.97,31769.0,53.9117,53.9401,53.9022,53.9117,31769.0
2019-11-14 13:30:00,56.98,57.01,56.97,57.0,22985.0,53.9212,53.9496,53.9117,53.9401,22985.0
2019-11-14 13:35:00,56.99,57.05,56.97,57.05,20199.0,53.9306,53.9874,53.9117,53.9874,20199.0
2019-11-14 13:40:00,57.05,57.1,56.93,56.93,93314.0,53.9874,54.0347,53.8739,53.8739,93314.0
2019-11-14 13:45:00,56.93,57.03,56.91,57.0,28714.0,53.8739,53.9685,53.8549,53.9401,28714.0
2019-11-14 13:50:00,56.99,57.0,56.93,56.94,71627.0,53.9306,53.9401,53.8739,53.8833,71627.0
2019-11-14 13:55:00,56.94,56.95,56.68,56.8,152135.0,53.8833,53.8928,53.6373,53.7508,152135.0
2019-11-14 14:00:00,56.8,56.81,56.66,56.75,81233.0,53.7508,53.7603,53.6183,53.7035,81233.0
2019-11-14 14:05:00,56.74,56.82,56.74,56.82,35560.0,53.6941,53.7698,53.6941,53.7698,35560.0
2019-11-14 14:10:00,56.82,56.85,56.76,56.76,32310.0,53.7698,53.7981,53.713,53.713,32310.0
2019-11-14 14:15:00,56.76,56.87,56.75,56.81,43179.0,53.713,53.8171,53.7035,53.7603,43179.0
2019-11-14 14:20:00,56.8,56.85,56.76,56.78,31567.0,53.7508,53.7981,53.713,53.7319,31567.0
2019-11-14 14:25:00,56.78,56.85,56.7,56.85,66122.0,53.7319,53.7981,53.6562,53.7981,66122.0
2019-11-14 14:30:00,56.85,56.96,56.82,56.94,49537.0,53.7981,53.9022,53.7698,53.8833,49537.0
2019-11-14 14:35:00,56.95,56.99,56.87,56.87,58303.0,53.8928,53.9306,53.8171,53.8171,58303.0
2019-11-14 14:40:00,56.87,56.89,56.84,56.86,43382.0,53.8171,53.836,53.7887,53.8076,43382.0
2019-11-14 14:45:00,56.86,56.88,56.83,56.86,38089.0,53.8076,53.8265,53.7792,53.8076,38089.0
2019-11-14 14:50:00,56.87,56.87,56.82,56.83,38906.0,53.8171,53.8171,53.7698,53.7792,38906.0
2019-11-14 14:55:00,56.83,56.92,56.83,56.87,54776.0,53.7792,53.8644,53.7792,53.8171,54776.0
2019-11-14 15:00:00,56.88,56.91,56.84,56.85,38944.0,53.8265,53.8549,53.7887,53.7981,38944.0
2019-11-14 15:05:00,56.85,56.92,56.83,56.9,54543.0,53.7981,53.8644,53.7792,53.8455,54543.0
2019-11-14 15:10:00,56.9,56.91,56.84,56.87,52121.0,53.8455,53.8549,53.7887,53.8171,52121.0
2019-11-14 15:15:00,56.87,56.89,56.83,56.89,43426.0,53.8171,53.836,53.7792,53.836,43426.0
2019-11-14 15:20:00,56.89,56.9,56.83,56.87,58894.0,53.836,53.8455,53.7792,53.8171,58894.0
2019-11-14 15:25:00,56.88,56.93,56.85,56.92,52820.0,53.8265,53.8739,53.7981,53.8644,52820.0
2019-11-14 15:30:00,56.92,56.93,56.86,56.9,107103.0,53.8644,53.8739,53.8076,53.8455,107103.0
2019-11-14 15:35:00,56.91,56.94,56.86,56.88,87345.0,53.8549,53.8833,53.8076,53.8265,87345.0
2019-11-14 15:40:00,56.89,56.97,56.88,56.95,77736.0,53.836,53.9117,53.8265,53.8928,77736.0
2019-11-14 15:45:00,56.94,57.02,56.93,57.02,197099.0,53.8833,53.959,53.8739,53.959,197099.0
2019-11-14 15:50:00,57.02,57.08,57.01,57.05,279963.0,53.959,54.0158,53.9496,53.9874,279963.0
2019-11-14 15:55:00,57.05,57.06,56.84,56.94,510236.0,53.9874,53.9969,53.7887,53.8833,510236.0
2019-11-15 09:30:00,60.34,61.9,60.22,61.06,2824625.0,57.1008,58.5771,56.9872,57.7821,2824625.0
2019-11-15 09:35:00,61.06,61.49,60.8,61.36,1001617.0,57.7821,58.1891,57.5361,58.066,1001617.0
2019-11-15 09:40:00,61.38,61.72,61.12,61.55,929676.0,58.085,58.4067,57.8389,58.2458,929676.0
2019-11-15 09:45:00,61.56,61.69,61.24,61.65,718927.0,58.2553,58.3783,57.9525,58.3405,718927.0
2019-11-15 09:50:00,61.65,61.85,61.36,61.54,920435.0,58.3405,58.5297,58.066,58.2364,920435.0
2019-11-15 09:55:00,61.53,61.77,61.41,61.55,571154.0,58.2269,58.454,58.1134,58.2458,571154.0
2019-11-15 10:00:00,61.54,61.69,61.3,61.67,709369.0,58.2364,58.3783,58.0093,58.3594,709369.0
2019-11-15 10:05:00,61.67,61.98,61.62,61.91,645645.0,58.3594,58.6528,58.3121,58.5865,645645.0
2019-11-15 10:10:00,61.9,62.24,61.88,62.2,821523.0,58.5771,58.8988,58.5581,58.8609,821523.0
2019-11-15 10:15:00,62.21,62.26,61.91,62.06,525487.0,58.8704,58.9177,58.5865,58.7285,525487.0
2019-11-15 10:20:00,62.06,62.25,61.81,62.14,495775.0,58.7285,58.9083,58.4919,58.8042,495775.0
2019-11-15 10:25:00,62.14,62.22,61.97,62.13,424454.0,58.8042,58.8799,58.6433,58.7947,424454.0
2019-11-15 10:30:00,62.13,62.4,62.12,62.39,401425.0,58.7947,59.0502,58.7852,59.0407,401425.0
2019-11-15 10:35:00,62.37,62.38,62.1,62.21,229240.0,59.0218,59.0313,58.7663,58.8704,229240.0
2019-11-15 10:40:00,62.21,62.54,62.2,62.49,318147.0,58.8704,59.1827,58.8609,59.1354,318147.0
2019-11-15 10:45:00,62.48,62.52,62.36,62.48,316915.0,59.1259,59.1638,59.0124,59.1259,316915.0
2019-11-15 10:50:00,62.48,62.7,62.45,62.57,368364.0,59.1259,59.3341,59.0975,59.2111,368364.0
2019-11-15 10:55:00,62.57,62.86,62.52,62.83,448142.0,59.2111,59.4855,59.1638,59.4571,448142.0
2019-11-15 11:00:00,62.82,62.9,62.71,62.79,587727.0,59.4477,59.5234,59.3436,59.4193,587727.0
2019-11-15 11:05:00,62.79,62.93,62.62,62.72,314459.0,59.4193,59.5518,59.2584,59.353,314459.0
2019-11-15 11:10:00,62.72,62.74,62.47,62.52,339800.0,59.353,59.372,59.1165,59.1638,339800.0
2019-11-15 11:15:00,62.53,62.58,62.15,62.17,327272.0,59.1732,59.2205,58.8136,58.8326,327272.0
2019-11-15 11:20:00,62.18,62.36,61.97,62.11,311003.0,58.842,59.0124,58.6433,58.7758,311003.0
2019-11-15 11:25:00,62.11,62.32,61.98,62.24,286915.0,58.7758,58.9745,58.6528,58.8988,286915.0
2019-11-15 11:30:00,62.25,62.6,62.13,62.59,368642.0,58.9083,59.2395,58.7947,59.23,368642.0
2019-11-15 11:35:00,62.6,62.69,62.54,62.66,202888.0,59.2395,59.3246,59.1827,59.2963,202888.0
2019-11-15 11:40:00,62.65,62.73,62.23,62.25,337058.0,59.2868,59.3625,58.8893,58.9083,337058.0
2019-11-15 11:45:00,62.25,62.54,62.17,62.46,181068.0,58.9083,59.1827,58.8326,59.107,181068.0
2019-11-15 11:50:00,62.46,62.61,62.4,62.48,143035.0,59.107,59.2489,59.0502,59.1259,143035.0
2019-11-15 11:55:00,62.48,62.64,62.45,62.51,197136.0,59.1259,59.2773,59.0975,59.1543,197136.0
2019-11-15 12:00:00,62.51,62.52,62.34,62.42,308701.0,59.1543,59.1638,58.9934,59.0691,308701.0
2019-11-15 12:05:00,62.41,62.46,62.32,62.38,136298.0,59.0597,59.107,58.9745,59.0313,136298.0
2019-11-15 12:10:00,62.38,62.52,62.32,62.42,128357.0,59.0313,59.1638,58.9745,59.0691,128357.0
2019-11-15 12:15:00,62.42,62.49,62.36,62.36,127006.0,59.0691,59.1354,59.0124,59.0124,127006.0
2019-11-15 12:20:00,62.36,62.5,62.31,62.42,158641.0,59.0124,59.1448,58.965,59.0691,158641.0
2019-11-15 12:25:00,62.4,62.42,62.24,62.29,117573.0,59.0502,59.0691,58.8988,58.9461,117573.0
2019-11-15 12:30:00,62.29,62.32,62.14,62.2,126530.0,58.9461,58.9745,58.8042,58.8609,126530.0
2019-11-15 12:35:00,62.2,62.29,62.16,62.19,92498.0,58.8609,58.9461,58.8231,58.8515,92498.0
2019-11-15 12:40:00,62.19,62.25,62.07,62.07,110063.0,58.8515,58.9083,58.7379,58.7379,110063.0
2019-11-15 12:45:00,62.07,62.19,61.97,62.05,193305.0,58.7379,58.8515,58.6433,58.719,193305.0
2019-11-15 12:50:00,62.05,62.07,61.9,61.97,130460.0,58.719,58.7379,58.5771,58.6433,130460.0
2019-11-15 12:55:00,61.97,62.08,61.9,62.05,176423.0,58.6433,58.7474,58.5771,58.719,176423.0
2019-11-15 13:00:00,62.05,62.28,62.0,62.2,262528.0,58.719,58.9367,58.6717,58.8609,262528.0
2019-11-15 13:05:00,62.2,62.35,62.12,62.25,263076.0,58.8609,59.0029,58.7852,58.9083,263076.0
2019-11-15 13:10:00,62.25,62.25,62.12,62.16,163133.0,58.9083,58.9083,58.7852,58.8231,163133.0
2019-11-15 13:15:00,62.15,62.19,62.01,62.06,156323.0,58.8136,58.8515,58.6811,58.7285,156323.0
2019-11-15 13:20:00,62.07,62.09,61.99,62.08,130976.0,58.7379,58.7569,58.6622,58.7474,130976.0
2019-11-15 13:25:00,62.08,62.25,62.07,62.22,108249.0,58.7474,58.9083,58.7379,58.8799,108249.0
2019-11-15 13:30:00,62.22,62.22,62.12,62.14,64882.0,58.8799,58.8799,58.7852,58.8042,64882.0
2019-11-15 13:35:00,62.15,62.29,62.13,62.27,119321.0,58.8136,58.9461,58.7947,58.9272,119321.0
2019-11-15 13:40:00,62.26,62.3,62.21,62.23,77082.0,58.9177,58.9556,58.8704,58.8893,77082.0
2019-11-15 13:45:00,62.23,62.24,62.1,62.18,88313.0,58.8893,58.8988,58.7663,58.842,88313.0
2019-11-15 13:50:00,62.18,62.24,62.15,62.18,84028.0,58.842,58.8988,58.8136,58.842,84028.0
2019-11-15 13:55:00,62.18,62.31,62.18,62.23,107203.0,58.842,58.965,58.842,58.8893,107203.0
2019-11-15 14:00:00,62.23,62.24,62.06,62.07,104845.0,58.8893,58.8988,58.7285,58.7379,104845.0
2019-11-15 14:05:00,62.06,62.15,62.04,62.15,117184.0,58.7285,58.8136,58.7095,58.8136,117184.0
2019-11-15 14:10:00,62.15,62.15,62.03,62.06,77337.0,58.8136,58.8136,58.7001,58.7285,77337.0
2019-11-15 14:15:00,62.06,62.16,62.06,62.12,62375.0,58.7285,58.8231,58.7285,58.7852,62375.0
2019-11-15 14:20:00,62.12,62.12,61.96,61.98,113712.0,58.7852,58.7852,58.6338,58.6528,113712.0
2019-11-15 14:25:00,61.99,62.01,61.86,61.92,137470.0,58.6622,58.6811,58.5392,58.596,137470.0
2019-11-15 14:30:00,61.92,61.93,61.76,61.85,117138.0,58.596,58.6054,58.4446,58.5297,117138.0
2019-11-15 14:35:00,61.86,61.93,61.85,61.91,68476.0,58.5392,58.6054,58.5297,58.5865,68476.0
2019-11-15 14:40:00,61.91,62.1,61.9,62.04,162643.0,58.5865,58.7663,58.5771,58.7095,162643.0
2019-11-15 14:45:00,62.05,62.05,61.93,61.97,119422.0,58.719,58.719,58.6054,58.6433,119422.0
2019-11-15 14:50:00,61.97,62.09,61.96,62.09,76841.0,58.6433,58.7569,58.6338,58.7569,76841.0
2019-11-15 14:55:00,62.08,62.2,62.01,62.08,122321.0,58.7474,58.8609,58.6811,58.7474,122321.0
2019-11-15 15:00:00,62.08,62.17,62.06,62.09,68213.0,58.7474,58.8326,58.7285,58.7569,68213.0
2019-11-15 15:05:00,62.12,62.14,61.94,61.95,93858.0,58.7852,58.8042,58.6149,58.6244,93858.0
2019-11-15 15:10:00,61.94,62.02,61.93,61.97,82752.0,58.6149,58.6906,58.6054,58.6433,82752.0
2019-11-15 15:15:00,61.96,61.97,61.72,61.8,174017.0,58.6338,58.6433,58.4067,58.4824,174017.0
2019-11-15 15:20:00,61.8,61.87,61.74,61.76,125387.0,58.4824,58.5487,58.4256,58.4446,125387.0
2019-11-15 15:25:00,61.75,61.84,61.74,61.81,129825.0,58.4351,58.5203,58.4256,58.4919,129825.0
2019-11-15 15:30:00,61.81,61.88,61.71,61.81,196608.0,58.4919,58.5581,58.3973,58.4919,196608.0
2019-11-15 15:35:00,61.81,61.82,61.68,61.78,157600.0,58.4919,58.5013,58.3689,58.4635,157600.0
2019-11-15 15:40:00,61.79,61.87,61.76,61.84,165663.0,58.473,58.5487,58.4446,58.5203,165663.0
2019-11-15 15:45:00,61.83,61.94,61.82,61.89,212667.0,58.5108,58.6149,58.5013,58.5676,212667.0
2019-11-15 15:50:00,61.89,62.02,61.84,62.02,386099.0,58.5676,58.6906,58.5203,58.6906,386099.0
2019-11-15 15:55:00,62.01,62.07,61.93,62.04,784508.0,58.6811,58.7379,58.6054,58.7095,784508.0
2019-11-18 09:30:00,61.89,61.96,61.36,61.71,564675.0,58.5676,58.6338,58.066,58.3973,564675.0
2019-11-18 09:35:00,61.74,62.0,61.7,61.78,231929.0,58.4256,58.6717,58.3878,58.4635,231929.0
2019-11-18 09:40:00,61.76,61.92,61.66,61.78,154204.0,58.4446,58.596,58.3499,58.4635,154204.0
2019-11-18 09:45:00,61.77,62.14,61.55,62.09,322637.0,58.454,58.8042,58.2458,58.7569,322637.0
2019-11-18 09:50:00,62.1,62.11,61.92,61.93,169921.0,58.7663,58.7758,58.596,58.6054,169921.0
2019-11-18 09:55:00,61.94,61.99,61.75,61.96,95961.0,58.6149,58.6622,58.4351,58.6338,95961.0
2019-11-18 10:00:00,61.96,61.96,61.76,61.78,79842.0,58.6338,58.6338,58.4446,58.4635,79842.0
2019-11-18 10:05:00,61.78,61.96,61.67,61.92,145771.0,58.4635,58.6338,58.3594,58.596,145771.0
2019-11-18 10:10:00,61.92,62.14,61.91,62.13,113801.0,58.596,58.8042,58.5865,58.7947,113801.0
2019-11-18 10:15:00,62.11,62.14,61.94,61.97,130503.0,58.7758,58.8042,58.6149,58.6433,130503.0
2019-11-18 10:20:00,61.98,62.03,61.93,62.03,70653.0,58.6528,58.7001,58.6054,58.7001,70653.0
2019-11-18 10:25:00,62.04,62.13,61.98,62.1,140897.0,58.7095,58.7947,58.6528,58.7663,140897.0
2019-11-18 10:30:00,62.09,62.18,61.95,62.17,109126.0,58.7569,58.842,58.6244,58.8326,109126.0
2019-11-18 10:35:00,62.17,62.32,62.13,62.32,109243.0,58.8326,58.9745,58.7947,58.9745,109243.0
2019-11-18 10:40:00,62.31,62.38,62.3,62.35,64340.0,58.965,59.0313,58.9556,59.0029,64340.0
2019-11-18 10:45:00,62.36,62.39,62.3,62.38,44978.0,59.0124,59.0407,58.9556,59.0313,44978.0
2019-11-18 10:50:00,62.38,62.46,62.22,62.28,61930.0,59.0313,59.107,58.8799,58.9367,61930.0
2019-11-18 10:55:00,62.28,62.4,62.25,62.38,43065.0,58.9367,59.0502,58.9083,59.0313,43065.0
2019-11-18 11:00:00,62.38,62.43,62.34,62.43,76413.0,59.0313,59.0786,58.9934,59.0786,76413.0
2019-11-18 11:05:00,62.43,62.65,62.4,62.44,220480.0,59.0786,59.2868,59.0502,59.0881,220480.0
2019-11-18 11:10:00,62.45,62.57,62.43,62.43,88846.0,59.0975,59.2111,59.0786,59.0786,88846.0
2019-11-18 11:15:00,62.43,62.52,62.42,62.47,94568.0,59.0786,59.1638,59.0691,59.1165,94568.0
2019-11-18 11:20:00,62.47,62.55,62.45,62.53,69063.0,59.1165,59.1922,59.0975,59.1732,69063.0
2019-11-18 11:25:00,62.53,62.54,62.34,62.46,178563.0,59.1732,59.1827,58.9934,59.107,178563.0
2019-11-18 11:30:00,62.47,62.56,62.39,62.55,105466.0,59.1165,59.2016,59.0407,59.1922,105466.0
2019-11-18 11:35:00,62.56,62.67,62.54,62.62,77779.0,59.2016,59.3057,59.1827,59.2584,77779.0
2019-11-18 11:40:00,62.62,62.79,62.62,62.77,97094.0,59.2584,59.4193,59.2584,59.4003,97094.0
2019-11-18 11:45:00,62.77,62.86,62.68,62.84,145062.0,59.4003,59.4855,59.3152,59.4666,145062.0
2019-11-18 11:50:00,62.85,62.98,62.84,62.85,144742.0,59.4761,59.5991,59.4666,59.4761,144742.0
2019-11-18 11:55:00,62.85,62.9,62.8,62.9,38342.0,59.4761,59.5234,59.4287,59.5234,38342.0
2019-11-18 12:00:00,62.89,62.95,62.89,62.91,51992.0,59.5139,59.5707,59.5139,59.5328,51992.0
2019-11-18 12:05:00,62.91,63.0,62.91,62.97,128858.0,59.5328,59.618,59.5328,59.5896,128858.0
2019-11-18 12:10:00,62.97,63.07,62.95,63.02,212120.0,59.5896,59.6842,59.5707,59.6369,212120.0
2019-11-18 12:15:00,63.03,63.07,62.93,62.97,201216.0,59.6464,59.6842,59.5518,59.5896,201216.0
2019-11-18 12:20:00,62.97,62.98,62.87,62.9,146042.0,59.5896,59.5991,59.495,59.5234,146042.0
2019-11-18 12:25:00,62.9,62.9,62.69,62.73,100684.0,59.5234,59.5234,59.3246,59.3625,100684.0
2019-11-18 12:30:00,62.72,62.92,62.7,62.9,188676.0,59.353,59.5423,59.3341,59.5234,188676.0
2019-11-18 12:35:00,62.9,62.92,62.82,62.87,80214.0,59.5234,59.5423,59.4477,59.495,80214.0
2019-11-18 12:40:00,62.87,62.95,62.86,62.93,60783.0,59.495,59.5707,59.4855,59.5518,60783.0
2019-11-18 12:45:00,62.93,62.96,62.92,62.95,47585.0,59.5518,59.5801,59.5423,59.5707,47585.0
2019-11-18 12:50:00,62.95,62.95,62.85,62.9,44420.0,59.5707,59.5707,59.4761,59.5234,44420.0
2019-11-18 12:55:00,62.9,62.93,62.86,62.93,42642.0,59.5234,59.5518,59.4855,59.5518,42642.0
2019-11-18 13:00:00,62.93,62.94,62.78,62.85,84603.0,59.5518,59.5612,59.4098,59.4761,84603.0
2019-11-18 13:05:00,62.85,62.88,62.82,62.83,41168.0,59.4761,59.5044,59.4477,59.4571,41168.0
2019-11-18 13:10:00,62.82,62.84,62.7,62.74,84129.0,59.4477,59.4666,59.3341,59.372,84129.0
2019-11-18 13:15:00,62.74,62.78,62.63,62.68,57119.0,59.372,59.4098,59.2679,59.3152,57119.0
2019-11-18 13:20:00,62.68,62.8,62.67,62.8,55873.0,59.3152,59.4287,59.3057,59.4287,55873.0
2019-11-18 13:25:00,62.79,62.84,62.78,62.83,38197.0,59.4193,59.4666,59.4098,59.4571,38197.0
2019-11-18 13:30:00,62.83,62.84,62.72,62.75,37839.0,59.4571,59.4666,59.353,59.3814,37839.0
2019-11-18 13:35:00,62.76,62.76,62.66,62.73,60935.0,59.3909,59.3909,59.2963,59.3625,60935.0
2019-11-18 13:40:00,62.73,62.74,62.63,62.68,80566.0,59.3625,59.372,59.2679,59.3152,80566.0
2019-11-18 13:45:00,62.68,62.69,62.61,62.65,65430.0,59.3152,59.3246,59.2489,59.2868,65430.0
2019-11-18 13:50:00,62.64,62.71,62.61,62.63,47817.0,59.2773,59.3436,59.2489,59.2679,47817.0
2019-11-18 13:55:00,62.63,62.71,62.62,62.68,48190.0,59.2679,59.3436,59.2584,59.3152,48190.0
2019-11-18 14:00:00,62.67,62.68,62.6,62.64,42696.0,59.3057,59.3152,59.2395,59.2773,42696.0
2019-11-18 14:05:00,62.64,62.76,62.63,62.69,65115.0,59.2773,59.3909,59.2679,59.3246,65115.0
2019-11-18 14:10:00,62.69,62.73,62.67,62.7,76396.0,59.3246,59.3625,59.3057,59.3341,76396.0
2019-11-18 14:15:00,62.7,62.75,62.66,62.74,41236.0,59.3341,59.3814,59.2963,59.372,41236.0
2019-11-18 14:20:00,62.74,62.81,62.73,62.8,47526.0,59.372,59.4382,59.3625,59.4287,47526.0
2019-11-18 14:25:00,62.8,62.8,62.71,62.75,60662.0,59.4287,59.4287,59.3436,59.3814,60662.0
2019-11-18 14:30:00,62.75,62.75,62.62,62.63,53088.0,59.3814,59.3814,59.2584,59.2679,53088.0
2019-11-18 14:35:00,62.63,62.68,62.58,62.59,54429.0,59.2679,59.3152,59.2205,59.23,54429.0
2019-11-18 14:40:00,62.59,62.61,62.49,62.5,40400.0,59.23,59.2489,59.1354,59.1448,40400.0
2019-11-18 14:45:00,62.51,62.52,62.45,62.45,63166.0,59.1543,59.1638,59.0975,59.0975,63166.0
2019-11-18 14:50:00,62.45,62.46,62.38,62.4,60248.0,59.0975,59.107,59.0313,59.0502,60248.0
2019-11-18 14:55:00,62.4,62.41,62.34,62.35,67533.0,59.0502,59.0597,58.9934,59.0029,67533.0
2019-11-18 15:00:00,62.35,62.39,62.29,62.3,87299.0,59.0029,59.0407,58.9461,58.9556,87299.0
2019-11-18 15:05:00,62.3,62.31,62.24,62.27,122345.0,58.9556,58.965,58.8988,58.9272,122345.0
2019-11-18 15:10:00,62.28,62.31,62.26,62.29,72765.0,58.9367,58.965,58.9177,58.9461,72765.0
2019-11-18 15:15:00,62.29,62.29,62.21,62.22,83417.0,58.9461,58.9461,58.8704,58.8799,83417.0
2019-11-18 15:20:00,62.23,62.26,62.2,62.24,45047.0,58.8893,58.9177,58.8609,58.8988,45047.0
2019-11-18 15:25:00,62.25,62.26,62.2,62.22,88223.0,58.9083,58.9177,58.8609,58.8799,88223.0
2019-11-18 15:30:00,62.22,62.24,62.17,62.18,76553.0,58.8799,58.8988,58.8326,58.842,76553.0
2019-11-18 15:35:00,62.18,62.21,62.15,62.21,75710.0,58.842,58.8704,58.8136,58.8704,75710.0
2019-11-18 15:40:00,62.21,62.24,62.18,62.24,80844.0,58.8704,58.8988,58.842,58.8988,80844.0
2019-11-18 15:45:00,62.24,62.31,62.22,62.26,141783.0,58.8988,58.965,58.8799,58.9177,141783.0
2019-11-18 15:50:00,62.25,62.3,62.19,62.3,211593.0,58.9083,58.9556,58.8515,58.9556,211593.0
2019-11-18 15:55:00,62.3,62.37,62.25,62.37,427934.0,58.9556,59.0218,58.9083,59.0218,427934.0
2019-11-19 09:30:00,62.25,62.41,62.01,62.31,585123.0,58.9083,59.0597,58.6811,58.965,585123.0
2019-11-19 09:35:00,62.3,62.67,62.3,62.62,103069.0,58.9556,59.3057,58.9556,59.2584,103069.0
2019-11-19 09:40:00,62.62,62.66,62.22,62.33,80602.0,59.2584,59.2963,58.8799,58.984,80602.0
2019-11-19 09:45:00,62.35,62.53,62.28,62.52,99573.0,59.0029,59.1732,58.9367,59.1638,99573.0
2019-11-19 09:50:00,62.54,62.6,62.2,62.23,107009.0,59.1827,59.2395,58.8609,58.8893,107009.0
2019-11-19 09:55:00,62.24,62.28,61.93,62.01,133194.0,58.8988,58.9367,58.6054,58.6811,133194.0
2019-11-19 10:00:00,62.0,62.08,61.84,61.94,122865.0,58.6717,58.7474,58.5203,58.6149,122865.0
2019-11-19 10:05:00,61.95,61.99,61.8,61.93,58962.0,58.6244,58.6622,58.4824,58.6054,58962.0
2019-11-19 10:10:00,61.91,61.94,61.78,61.81,88364.0,58.5865,58.6149,58.4635,58.4919,88364.0
2019-11-19 10:15:00,61.82,61.93,61.75,61.8,115811.0,58.5013,58.6054,58.4351,58.4824,115811.0
2019-11-19 10:20:00,61.8,61.83,61.74,61.74,90751.0,58.4824,58.5108,58.4256,58.4256,90751.0
2019-11-19 10:25:00,61.75,61.82,61.66,61.82,62742.0,58.4351,58.5013,58.3499,58.5013,62742.0
2019-11-19 10:30:00,61.82,61.94,61.73,61.9,67147.0,58.5013,58.6149,58.4162,58.5771,67147.0
2019-11-19 10:35:00,61.9,61.92,61.76,61.77,105682.0,58.5771,58.596,58.4446,58.454,105682.0
2019-11-19 10:40:00,61.78,61.83,61.71,61.78,98199.0,58.4635,58.5108,58.3973,58.4635,98199.0
2019-11-19 10:45:00,61.79,61.88,61.71,61.71,53864.0,58.473,58.5581,58.3973,58.3973,53864.0
2019-11-19 10:50:00,61.7,61.85,61.7,61.82,74455.0,58.3878,58.5297,58.3878,58.5013,74455.0
2019-11-19 10:55:00,61.82,61.9,61.74,61.88,79025.0,58.5013,58.5771,58.4256,58.5581,79025.0
2019-11-19 11:00:00,61.88,61.91,61.71,61.71,77620.0,58.5581,58.5865,58.3973,58.3973,77620.0
2019-11-19 11:05:00,61.72,61.78,61.59,61.77,60642.0,58.4067,58.4635,58.2837,58.454,60642.0
2019-11-19 11:10:00,61.77,61.78,61.66,61.68,46638.0,58.454,58.4635,58.3499,58.3689,46638.0
2019-11-19 11:15:00,61.68,61.8,61.66,61.76,48264.0,58.3689,58.4824,58.3499,58.4446,48264.0
2019-11-19 11:20:00,61.76,61.83,61.7,61.82,39700.0,58.4446,58.5108,58.3878,58.5013,39700.0
2019-11-19 11:25:00,61.82,61.88,61.76,61.8,110424.0,58.5013,58.5581,58.4446,58.4824,110424.0
2019-11-19 11:30:00,61.8,61.8,61.67,61.77,60375.0,58.4824,58.4824,58.3594,58.454,60375.0
2019-11-19 11:35:00,61.78,61.94,61.77,61.88,94493.0,58.4635,58.6149,58.454,58.5581,94493.0
2019-11-19 11:40:00,61.9,61.9,61.75,61.83,55667.0,58.5771,58.5771,58.4351,58.5108,55667.0
2019-11-19 11:45:00,61.83,61.84,61.68,61.72,52166.0,58.5108,58.5203,58.3689,58.4067,52166.0
2019-11-19 11:50:00,61.72,61.92,61.71,61.92,47800.0,58.4067,58.596,58.3973,58.596,47800.0
2019-11-19 11:55:00,61.92,61.95,61.87,61.94,75476.0,58.596,58.6244,58.5487,58.6149,75476.0
2019-11-19 12:00:00,61.93,61.95,61.86,61.87,89872.0,58.6054,58.6244,58.5392,58.5487,89872.0
2019-11-19 12:05:00,61.87,61.87,61.74,61.83,87173.0,58.5487,58.5487,58.4256,58.5108,87173.0
2019-11-19 12:10:00,61.83,61.85,61.69,61.7,46642.0,58.5108,58.5297,58.3783,58.3878,46642.0
2019-11-19 12:15:00,61.7,61.83,61.68,61.8,40663.0,58.3878,58.5108,58.3689,58.4824,40663.0
2019-11-19 12:20:00,61.8,61.86,61.79,61.84,30149.0,58.4824,58.5392,58.473,58.5203,30149.0
2019-11-19 12:25:00,61.84,61.85,61.71,61.73,33835.0,58.5203,58.5297,58.3973,58.4162,33835.0
2019-11-19 12:30:00,61.73,61.74,61.65,61.66,34670.0,58.4162,58.4256,58.3405,58.3499,34670.0
2019-11-19 12:35:00,61.65,61.66,61.6,61.61,53991.0,58.3405,58.3499,58.2932,58.3026,53991.0
2019-11-19 12:40:00,61.61,61.61,61.33,61.34,140629.0,58.3026,58.3026,58.0377,58.0471,140629.0
2019-11-19 12:45:00,61.34,61.43,61.32,61.33,61400.0,58.0471,58.1323,58.0282,58.0377,61400.0
2019-11-19 12:50:00,61.33,61.39,61.3,61.34,96157.0,58.0377,58.0944,58.0093,58.0471,96157.0
2019-11-19 12:55:00,61.35,61.39,61.3,61.3,71449.0,58.0566,58.0944,58.0093,58.0093,71449.0
2019-11-19 13:00:00,61.3,61.31,60.86,60.87,354422.0,58.0093,58.0187,57.5929,57.6023,354422.0
2019-11-19 13:05:00,60.87,61.04,60.84,61.02,194163.0,57.6023,57.7632,57.574,57.7443,194163.0
2019-11-19 13:10:00,61.02,61.08,60.93,61.01,91790.0,57.7443,57.8011,57.6591,57.7348,91790.0
2019-11-19 13:15:00,61.02,61.14,60.98,61.07,73854.0,57.7443,57.8579,57.7064,57.7916,73854.0
2019-11-19 13:20:00,61.08,61.1,60.96,61.04,77970.0,57.8011,57.82,57.6875,57.7632,77970.0
2019-11-19 13:25:00,61.04,61.1,61.01,61.02,46712.0,57.7632,57.82,57.7348,57.7443,46712.0
2019-11-19 13:30:00,61.02,61.02,60.96,61.01,53496.0,57.7443,57.7443,57.6875,57.7348,53496.0
2019-11-19 13:35:00,61.0,61.02,60.91,60.95,84016.0,57.7254,57.7443,57.6402,57.6781,84016.0
2019-11-19 13:40:00,60.95,61.02,60.95,61.0,52746.0,57.6781,57.7443,57.6781,57.7254,52746.0
2019-11-19 13:45:00,61.0,61.02,60.97,61.02,108518.0,57.7254,57.7443,57.697,57.7443,108518.0
2019-11-19 13:50:00,61.02,61.1,61.02,61.09,164536.0,57.7443,57.82,57.7443,57.8105,164536.0
2019-11-19 13:55:00,61.09,61.21,61.08,61.19,86426.0,57.8105,57.9241,57.8011,57.9052,86426.0
2019-11-19 14:00:00,61.19,61.23,61.17,61.21,46390.0,57.9052,57.943,57.8862,57.9241,46390.0
2019-11-19 14:05:00,61.2,61.23,61.16,61.17,74026.0,57.9146,57.943,57.8768,57.8862,74026.0
2019-11-19 14:10:00,61.16,61.22,61.14,61.2,45420.0,57.8768,57.9336,57.8579,57.9146,45420.0
2019-11-19 14:15:00,61.2,61.2,61.14,61.15,48561.0,57.9146,57.9146,57.8579,57.8673,48561.0
2019-11-19 14:20:00,61.16,61.16,61.11,61.14,82128.0,57.8768,57.8768,57.8295,57.8579,82128.0
2019-11-19 14:25:00,61.14,61.21,61.12,61.21,73346.0,57.8579,57.9241,57.8389,57.9241,73346.0
2019-11-19 14:30:00,61.21,61.24,61.01,61.03,90720.0,57.9241,57.9525,57.7348,57.7538,90720.0
2019-11-19 14:35:00,61.03,61.11,61.02,61.06,70069.0,57.7538,57.8295,57.7443,57.7821,70069.0
2019-11-19 14:40:00,61.06,61.09,61.03,61.06,43387.0,57.7821,57.8105,57.7538,57.7821,43387.0
2019-11-19 14:45:00,61.07,61.14,61.02,61.14,54276.0,57.7916,57.8579,57.7443,57.8579,54276.0
2019-11-19 14:50:00,61.14,61.14,61.03,61.06,47564.0,57.8579,57.8579,57.7538,57.7821,47564.0
2019-11-19 14:55:00,61.06,61.1,61.03,61.08,67459.0,57.7821,57.82,57.7538,57.8011,67459.0
2019-11-19 15:00:00,61.07,61.08,61.03,61.04,74356.0,57.7916,57.8011,57.7538,57.7632,74356.0
2019-11-19 15:05:00,61.04,61.04,60.99,61.02,50506.0,57.7632,57.7632,57.7159,57.7443,50506.0
2019-11-19 15:10:00,61.02,61.07,61.01,61.05,59514.0,57.7443,57.7916,57.7348,57.7727,59514.0
2019-11-19 15:15:00,61.05,61.07,61.03,61.05,51103.0,57.7727,57.7916,57.7538,57.7727,51103.0
2019-11-19 15:20:00,61.05,61.12,60.99,60.99,81206.0,57.7727,57.8389,57.7159,57.7159,81206.0
2019-11-19 15:25:00,60.99,60.99,60.93,60.95,64689.0,57.7159,57.7159,57.6591,57.6781,64689.0
2019-11-19 15:30:00,60.95,61.02,60.94,61.01,98428.0,57.6781,57.7443,57.6686,57.7348,98428.0
2019-11-19 15:35:00,61.01,61.05,60.99,61.05,96318.0,57.7348,57.7727,57.7159,57.7727,96318.0
2019-11-19 15:40:00,61.05,61.05,60.97,61.01,92771.0,57.7727,57.7727,57.697,57.7348,92771.0
2019-11-19 15:45:00,61.02,61.1,61.02,61.1,115960.0,57.7443,57.82,57.7443,57.82,115960.0
2019-11-19 15:50:00,61.09,61.1,60.96,61.02,255601.0,57.8105,57.82,57.6875,57.7443,255601.0
2019-11-19 15:55:00,61.02,61.04,60.85,60.92,489941.0,57.7443,57.7632,57.5834,57.6497,489941.0
2019-11-20 09:30:00,60.17,60.43,59.42,60.28,718187.0,57.1404,57.3873,56.4281,57.2448,718187.0
2019-11-20 09:35:00,60.28,60.32,60.07,60.18,178878.0,57.2448,57.2828,57.0454,57.1499,178878.0
2019-11-20 09:40:00,60.18,60.4,59.95,59.97,166170.0,57.1499,57.3588,56.9315,56.9505,166170.0
2019-11-20 09:45:00,59.97,60.33,59.96,60.24,196203.0,56.9505,57.2923,56.941,57.2069,196203.0
2019-11-20 09:50:00,60.24,60.36,60.16,60.23,108778.0,57.2069,57.3208,57.1309,57.1974,108778.0
2019-11-20 09:55:00,60.24,60.4,60.17,60.17,148069.0,57.2069,57.3588,57.1404,57.1404,148069.0
2019-11-20 10:00:00,60.17,60.18,59.9,59.94,153430.0,57.1404,57.1499,56.884,56.922,153430.0
2019-11-20 10:05:00,59.94,60.03,59.9,59.96,103031.0,56.922,57.0074,56.884,56.941,103031.0
2019-11-20 10:10:00,59.96,60.07,59.91,59.94,84023.0,56.941,57.0454,56.8935,56.922,84023.0
2019-11-20 10:15:00,59.95,59.97,59.88,59.96,70064.0,56.9315,56.9505,56.865,56.941,70064.0
2019-11-20 10:20:00,59.97,60.01,59.84,59.88,107774.0,56.9505,56.9884,56.827,56.865,107774.0
2019-11-20 10:25:00,59.88,60.03,59.87,59.95,108155.0,56.865,57.0074,56.8555,56.9315,108155.0
2019-11-20 10:30:00,59.94,60.18,59.94,60.08,105929.0,56.922,57.1499,56.922,57.0549,105929.0
2019-11-20 10:35:00,60.08,60.24,59.99,60.0,106087.0,57.0549,57.2069,56.9694,56.9789,106087.0
2019-11-20 10:40:00,60.01,60.02,59.89,60.0,43155.0,56.9884,56.9979,56.8745,56.9789,43155.0
2019-11-20 10:45:00,60.01,60.08,59.96,60.07,63556.0,56.9884,57.0549,56.941,57.0454,63556.0
2019-11-20 10:50:00,60.08,60.16,60.02,60.02,58429.0,57.0549,57.1309,56.9979,56.9979,58429.0
2019-11-20 10:55:00,60.03,60.06,59.96,59.98,45530.0,57.0074,57.0359,56.941,56.9599,45530.0
2019-11-20 11:00:00,59.98,60.03,59.94,59.98,54133.0,56.9599,57.0074,56.922,56.9599,54133.0
2019-11-20 11:05:00,59.98,60.08,59.96,59.96,35254.0,56.9599,57.0549,56.941,56.941,35254.0
2019-11-20 11:10:00,59.95,59.99,59.87,59.96,44821.0,56.9315,56.9694,56.8555,56.941,44821.0
2019-11-20 11:15:00,59.96,60.01,59.92,59.96,43452.0,56.941,56.9884,56.903,56.941,43452.0
2019-11-20 11:20:00,59.96,60.04,59.94,59.98,37977.0,56.941,57.0169,56.922,56.9599,37977.0
2019-11-20 11:25:00,59.98,60.01,59.92,59.92,55145.0,56.9599,56.9884,56.903,56.903,55145.0
2019-11-20 11:30:00,59.93,59.93,59.81,59.9,43930.0,56.9125,56.9125,56.7985,56.884,43930.0
2019-11-20 11:35:00,59.9,60.01,59.85,59.97,51933.0,56.884,56.9884,56.8365,56.9505,51933.0
2019-11-20 11:40:00,59.97,59.97,59.87,59.91,54788.0,56.9505,56.9505,56.8555,56.8935,54788.0
2019-11-20 11:45:00,59.91,60.06,59.86,60.02,96554.0,56.8935,57.0359,56.846,56.9979,96554.0
2019-11-20 11:50:00,60.01,60.02,59.96,59.97,67254.0,56.9884,56.9979,56.941,56.9505,67254.0
2019-11-20 11:55:00,59.97,60.01,59.93,59.94,48142.0,56.9505,56.9884,56.9125,56.922,48142.0
2019-11-20 12:00:00,59.94,59.94,59.86,59.89,51113.0,56.922,56.922,56.846,56.8745,51113.0
2019-11-20 12:05:00,59.9,59.95,59.88,59.9,41315.0,56.884,56.9315,56.865,56.884,41315.0
2019-11-20 12:10:00,59.91,59.95,59.9,59.94,45079.0,56.8935,56.9315,56.884,56.922,45079.0
2019-11-20 12:15:00,59.95,60.03,59.9,60.02,57550.0,56.9315,57.0074,56.884,56.9979,57550.0
2019-11-20 12:20:00,60.01,60.07,60.01,60.06,43063.0,56.9884,57.0454,56.9884,57.0359,43063.0
2019-11-20 12:25:00,60.07,60.17,60.05,60.15,62866.0,57.0454,57.1404,57.0264,57.1214,62866.0
2019-11-20 12:30:00,60.15,60.15,60.03,60.11,75289.0,57.1214,57.1214,57.0074,57.0834,75289.0
2019-11-20 12:35:00,60.11,60.15,60.04,60.06,68497.0,57.0834,57.1214,57.0169,57.0359,68497.0
2019-11-20 12:40:00,60.07,60.1,60.03,60.09,49926.0,57.0454,57.0739,57.0074,57.0644,49926.0
2019-11-20 12:45:00,60.09,60.09,60.0,60.08,71167.0,57.0644,57.0644,56.9789,57.0549,71167.0
2019-11-20 12:50:00,60.08,60.28,59.99,60.06,186559.0,57.0549,57.2448,56.9694,57.0359,186559.0
2019-11-20 12:55:00,60.05,60.05,59.45,59.69,218911.0,57.0264,57.0264,56.4566,56.6845,218911.0
2019-11-20 13:00:00,59.69,59.77,59.63,59.7,71638.0,56.6845,56.7605,56.6276,56.694,71638.0
2019-11-20 13:05:00,59.7,59.71,59.45,59.47,64817.0,56.694,56.7035,56.4566,56.4756,64817.0
2019-11-20 13:10:00,59.46,59.46,59.28,59.32,114785.0,56.4661,56.4661,56.2952,56.3332,114785.0
2019-11-20 13:15:00,59.32,59.35,59.15,59.15,94706.0,56.3332,56.3617,56.1717,56.1717,94706.0
2019-11-20 13:20:00,59.15,59.3,59.13,59.26,124478.0,56.1717,56.3142,56.1527,56.2762,124478.0
2019-11-20 13:25:00,59.27,59.39,59.14,59.18,162269.0,56.2857,56.3997,56.1622,56.2002,162269.0
2019-11-20 13:30:00,59.19,59.27,59.08,59.26,147514.0,56.2097,56.2857,56.1053,56.2762,147514.0
2019-11-20 13:35:00,59.27,59.28,59.15,59.16,167593.0,56.2857,56.2952,56.1717,56.1812,167593.0
2019-11-20 13:40:00,59.15,59.45,59.14,59.45,188665.0,56.1717,56.4566,56.1622,56.4566,188665.0
2019-11-20 13:45:00,59.46,59.52,59.33,59.47,188786.0,56.4661,56.5231,56.3427,56.4756,188786.0
2019-11-20 13:50:00,59.46,59.75,59.43,59.7,91253.0,56.4661,56.7415,56.4376,56.694,91253.0
2019-11-20 13:55:00,59.7,59.82,59.6,59.82,71431.0,56.694,56.808,56.5991,56.808,71431.0
2019-11-20 14:00:00,59.81,59.85,59.65,59.65,81801.0,56.7985,56.8365,56.6466,56.6466,81801.0
2019-11-20 14:05:00,59.64,59.78,59.6,59.73,78338.0,56.6371,56.77,56.5991,56.7225,78338.0
2019-11-20 14:10:00,59.73,59.85,59.73,59.78,57212.0,56.7225,56.8365,56.7225,56.77,57212.0
2019-11-20 14:15:00,59.78,59.93,59.69,59.9,99624.0,56.77,56.9125,56.6845,56.884,99624.0
2019-11-20 14:20:00,59.91,59.93,59.78,59.92,51772.0,56.8935,56.9125,56.77,56.903,51772.0
2019-11-20 14:25:00,59.92,59.95,59.85,59.88,313109.0,56.903,56.9315,56.8365,56.865,313109.0
2019-11-20 14:30:00,59.89,60.04,59.86,59.98,320261.0,56.8745,57.0169,56.846,56.9599,320261.0
2019-11-20 14:35:00,60.0,60.07,59.99,60.02,47349.0,56.9789,57.0454,56.9694,56.9979,47349.0
2019-11-20 14:40:00,60.02,60.07,60.0,60.07,79152.0,56.9979,57.0454,56.9789,57.0454,79152.0
2019-11-20 14:45:00,60.08,60.13,59.98,59.99,360063.0,57.0549,57.1024,56.9599,56.9694,360063.0
2019-11-20 14:50:00,60.0,60.08,59.93,59.93,45487.0,56.9789,57.0549,56.9125,56.9125,45487.0
2019-11-20 14:55:00,59.93,60.02,59.9,59.99,38388.0,56.9125,56.9979,56.884,56.9694,38388.0
2019-11-20 15:00:00,59.98,60.0,59.87,59.93,36001.0,56.9599,56.9789,56.8555,56.9125,36001.0
2019-11-20 15:05:00,59.93,60.0,59.91,59.96,32621.0,56.9125,56.9789,56.8935,56.941,32621.0
2019-11-20 15:10:00,59.97,59.98,59.87,59.88,65183.0,56.9505,56.9599,56.8555,56.865,65183.0
2019-11-20 15:15:00,59.87,59.87,59.72,59.73,78869.0,56.8555,56.8555,56.713,56.7225,78869.0
2019-11-20 15:20:00,59.72,59.78,59.7,59.73,62534.0,56.713,56.77,56.694,56.7225,62534.0
2019-11-20 15:25:00,59.73,59.76,59.5,59.69,81669.0,56.7225,56.751,56.5041,56.6845,81669.0
2019-11-20 15:30:00,59.69,59.69,59.56,59.61,95938.0,56.6845,56.6845,56.5611,56.6086,95938.0
2019-11-20 15:35:00,59.61,59.64,59.51,59.52,104895.0,56.6086,56.6371,56.5136,56.5231,104895.0
2019-11-20 15:40:00,59.52,59.76,59.5,59.75,224347.0,56.5231,56.751,56.5041,56.7415,224347.0
2019-11-20 15:45:00,59.74,59.79,59.68,59.71,105802.0,56.732,56.7795,56.6751,56.7035,105802.0
2019-11-20 15:50:00,59.71,59.72,59.51,59.59,255640.0,56.7035,56.713,56.5136,56.5896,255640.0
2019-11-20 15:55:00,59.59,59.66,59.52,59.64,577407.0,56.5896,56.6561,56.5231,56.6371,577407.0
2019-11-21 09:30:00,56.69,57.08,55.65,56.82,1403397.0,53.8356,54.206,52.848,53.9591,1403397.0
2019-11-21 09:35:00,56.82,57.38,56.68,57.38,445383.0,53.9591,54.4909,53.8261,54.4909,445383.0
2019-11-21 09:40:00,57.38,57.71,57.31,57.68,378784.0,54.4909,54.8042,54.4244,54.7758,378784.0
2019-11-21 09:45:00,57.67,58.0,57.58,57.97,388032.0,54.7663,55.0796,54.6808,55.0512,388032.0
2019-11-21 09:50:00,57.97,58.06,57.84,57.91,209219.0,55.0512,55.1366,54.9277,54.9942,209219.0
2019-11-21 09:55:00,57.93,58.06,57.81,58.02,254794.0,55.0132,55.1366,54.8992,55.0986,254794.0
2019-11-21 10:00:00,58.02,58.21,57.85,58.19,460903.0,55.0986,55.2791,54.9372,55.2601,460903.0
2019-11-21 10:05:00,58.18,58.36,58.11,58.28,165304.0,55.2506,55.4215,55.1841,55.3455,165304.0
2019-11-21 10:10:00,58.27,58.45,58.27,58.39,303670.0,55.336,55.507,55.336,55.45,303670.0
2019-11-21 10:15:00,58.39,58.39,57.88,57.97,218985.0,55.45,55.45,54.9657,55.0512,218985.0
2019-11-21 10:20:00,57.95,58.01,57.71,57.72,80340.0,55.0322,55.0891,54.8042,54.8137,80340.0
2019-11-21 10:25:00,57.71,57.74,57.64,57.67,113829.0,54.8042,54.8327,54.7378,54.7663,113829.0
2019-11-21 10:30:00,57.67,57.71,57.51,57.55,92491.0,54.7663,54.8042,54.6143,54.6523,92491.0
2019-11-21 10:35:00,57.54,57.7,57.51,57.64,103327.0,54.6428,54.7947,54.6143,54.7378,103327.0
2019-11-21 10:40:00,57.65,57.67,57.53,57.58,78443.0,54.7473,54.7663,54.6333,54.6808,78443.0
2019-11-21 10:45:00,57.59,57.66,57.5,57.58,82030.0,54.6903,54.7568,54.6048,54.6808,82030.0
2019-11-21 10:50:00,57.57,57.61,57.45,57.52,229480.0,54.6713,54.7093,54.5573,54.6238,229480.0
2019-11-21 10:55:00,57.52,57.66,57.46,57.66,116305.0,54.6238,54.7568,54.5668,54.7568,116305.0
2019-11-21 11:00:00,57.65,57.75,57.47,57.66,107323.0,54.7473,54.8422,54.5763,54.7568,107323.0
2019-11-21 11:05:00,57.66,57.77,57.6,57.72,64143.0,54.7568,54.8612,54.6998,54.8137,64143.0
2019-11-21 11:10:00,57.72,57.72,57.49,57.53,128742.0,54.8137,54.8137,54.5953,54.6333,128742.0
2019-11-21 11:15:00,57.54,57.67,57.49,57.62,55285.0,54.6428,54.7663,54.5953,54.7188,55285.0
2019-11-21 11:20:00,57.62,57.62,57.34,57.4,69841.0,54.7188,54.7188,54.4529,54.5099,69841.0
2019-11-21 11:25:00,57.4,57.52,57.35,57.46,68033.0,54.5099,54.6238,54.4624,54.5668,68033.0
2019-11-21 11:30:00,57.46,57.55,57.4,57.41,48889.0,54.5668,54.6523,54.5099,54.5194,48889.0
2019-11-21 11:35:00,57.41,57.43,57.19,57.21,94934.0,54.5194,54.5383,54.3104,54.3294,94934.0
2019-11-21 11:40:00,57.22,57.22,57.06,57.16,100886.0,54.3389,54.3389,54.187,54.2819,100886.0
2019-11-21 11:45:00,57.17,57.23,57.09,57.1,59522.0,54.2914,54.3484,54.2155,54.225,59522.0
2019-11-21 11:50:00,57.1,57.11,56.96,57.07,69419.0,54.225,54.2345,54.092,54.1965,69419.0
2019-11-21 11:55:00,57.08,57.09,56.89,56.9,74410.0,54.206,54.2155,54.0255,54.035,74410.0
2019-11-21 12:00:00,56.9,56.9,56.71,56.71,145618.0,54.035,54.035,53.8546,53.8546,145618.0
2019-11-21 12:05:00,56.72,56.8,56.66,56.79,90333.0,53.8641,53.9401,53.8071,53.9306,90333.0
2019-11-21 12:10:00,56.79,56.88,56.78,56.8,79646.0,53.9306,54.016,53.9211,53.9401,79646.0
2019-11-21 12:15:00,56.8,56.82,56.58,56.58,108595.0,53.9401,53.9591,53.7311,53.7311,108595.0
2019-11-21 12:20:00,56.58,56.61,56.5,56.59,105797.0,53.7311,53.7596,53.6552,53.7406,105797.0
2019-11-21 12:25:00,56.6,56.72,56.49,56.7,141269.0,53.7501,53.8641,53.6457,53.8451,141269.0
2019-11-21 12:30:00,56.69,56.8,56.67,56.76,171814.0,53.8356,53.9401,53.8166,53.9021,171814.0
2019-11-21 12:35:00,56.76,56.79,56.67,56.74,107014.0,53.9021,53.9306,53.8166,53.8831,107014.0
2019-11-21 12:40:00,56.73,56.84,56.71,56.82,162460.0,53.8736,53.9781,53.8546,53.9591,162460.0
2019-11-21 12:45:00,56.82,56.84,56.77,56.78,97907.0,53.9591,53.9781,53.9116,53.9211,97907.0
2019-11-21 12:50:00,56.79,56.88,56.79,56.86,132959.0,53.9306,54.016,53.9306,53.997,132959.0
2019-11-21 12:55:00,56.85,57.02,56.81,57.0,129979.0,53.9875,54.149,53.9496,54.13,129979.0
2019-11-21 13:00:00,56.99,57.01,56.91,57.01,89505.0,54.1205,54.1395,54.0445,54.1395,89505.0
2019-11-21 13:05:00,57.01,57.05,56.93,56.95,76943.0,54.1395,54.1775,54.0635,54.0825,76943.0
2019-11-21 13:10:00,56.94,56.95,56.88,56.94,39479.0,54.073,54.0825,54.016,54.073,39479.0
2019-11-21 13:15:00,56.94,56.95,56.88,56.95,61070.0,54.073,54.0825,54.016,54.0825,61070.0
2019-11-21 13:20:00,56.95,56.97,56.9,56.95,51725.0,54.0825,54.1015,54.035,54.0825,51725.0
2019-11-21 13:25:00,56.95,57.04,56.91,57.02,62951.0,54.0825,54.168,54.0445,54.149,62951.0
2019-11-21 13:30:00,57.02,57.03,56.99,57.0,61073.0,54.149,54.1585,54.1205,54.13,61073.0
2019-11-21 13:35:00,56.99,57.0,56.95,56.97,50813.0,54.1205,54.13,54.0825,54.1015,50813.0
2019-11-21 13:40:00,56.96,56.99,56.88,56.88,41133.0,54.092,54.1205,54.016,54.016,41133.0
2019-11-21 13:45:00,56.89,56.98,56.88,56.96,47751.0,54.0255,54.111,54.016,54.092,47751.0
2019-11-21 13:50:00,56.97,56.98,56.77,56.96,104997.0,54.1015,54.111,53.9116,54.092,104997.0
2019-11-21 13:55:00,56.96,57.01,56.93,56.98,46276.0,54.092,54.1395,54.0635,54.111,46276.0
2019-11-21 14:00:00,56.98,56.99,56.92,56.93,41536.0,54.111,54.1205,54.054,54.0635,41536.0
2019-11-21 14:05:00,56.94,57.1,56.9,57.08,49484.0,54.073,54.225,54.035,54.206,49484.0
2019-11-21 14:10:00,57.09,57.1,56.97,56.99,44479.0,54.2155,54.225,54.1015,54.1205,44479.0
2019-11-21 14:15:00,56.99,57.01,56.97,56.99,36731.0,54.1205,54.1395,54.1015,54.1205,36731.0
2019-11-21 14:20:00,56.99,57.0,56.87,56.9,64652.0,54.1205,54.13,54.0065,54.035,64652.0
2019-11-21 14:25:00,56.9,56.93,56.88,56.93,50239.0,54.035,54.0635,54.016,54.0635,50239.0
2019-11-21 14:30:00,56.93,56.93,56.86,56.88,44857.0,54.0635,54.0635,53.997,54.016,44857.0
2019-11-21 14:35:00,56.88,56.91,56.86,56.89,34391.0,54.016,54.0445,53.997,54.0255,34391.0
2019-11-21 14:40:00,56.88,56.98,56.88,56.93,62462.0,54.016,54.111,54.016,54.0635,62462.0
2019-11-21 14:45:00,56.93,56.96,56.9,56.91,80702.0,54.0635,54.092,54.035,54.0445,80702.0
2019-11-21 14:50:00,56.92,56.92,56.82,56.83,64806.0,54.054,54.054,53.9591,53.9686,64806.0
2019-11-21 14:55:00,56.84,56.84,56.74,56.76,66975.0,53.9781,53.9781,53.8831,53.9021,66975.0
2019-11-21 15:00:00,56.76,56.81,56.74,56.76,90280.0,53.9021,53.9496,53.8831,53.9021,90280.0
2019-11-21 15:05:00,56.76,56.76,56.7,56.73,86207.0,53.9021,53.9021,53.8451,53.8736,86207.0
2019-11-21 15:10:00,56.73,56.82,56.72,56.8,95362.0,53.8736,53.9591,53.8641,53.9401,95362.0
2019-11-21 15:15:00,56.81,56.84,56.73,56.75,104835.0,53.9496,53.9781,53.8736,53.8926,104835.0
2019-11-21 15:20:00,56.74,56.75,56.59,56.6,109062.0,53.8831,53.8926,53.7406,53.7501,109062.0
2019-11-21 15:25:00,56.61,56.66,56.56,56.59,116246.0,53.7596,53.8071,53.7121,53.7406,116246.0
2019-11-21 15:30:00,56.6,56.72,56.59,56.62,192658.0,53.7501,53.8641,53.7406,53.7691,192658.0
2019-11-21 15:35:00,56.62,56.71,56.56,56.58,126612.0,53.7691,53.8546,53.7121,53.7311,126612.0
2019-11-21 15:40:00,56.59,56.64,56.58,56.62,151616.0,53.7406,53.7881,53.7311,53.7691,151616.0
2019-11-21 15:45:00,56.62,56.62,56.52,56.54,249074.0,53.7691,53.7691,53.6742,53.6932,249074.0
2019-11-21 15:50:00,56.54,56.55,56.42,56.46,494266.0,53.6932,53.7027,53.5792,53.6172,494266.0
2019-11-21 15:55:00,56.46,56.47,56.37,56.44,783484.0,53.6172,53.6267,53.5317,53.5982,783484.0
2019-11-22 09:30:00,56.56,57.14,56.56,57.05,334211.0,53.7121,54.2629,53.7121,54.1775,334211.0
2019-11-22 09:35:00,57.08,57.11,56.68,56.7,179142.0,54.206,54.2345,53.8261,53.8451,179142.0
2019-11-22 09:40:00,56.7,56.74,56.41,56.51,140004.0,53.8451,53.8831,53.5697,53.6647,140004.0
2019-11-22 09:45:00,56.5,56.54,56.31,56.36,109218.0,53.6552,53.6932,53.4747,53.5222,109218.0
2019-11-22 09:50:00,56.36,56.42,56.27,56.4,98769.0,53.5222,53.5792,53.4368,53.5602,98769.0
2019-11-22 09:55:00,56.41,56.47,56.3,56.35,119364.0,53.5697,53.6267,53.4652,53.5127,119364.0
2019-11-22 10:00:00,56.34,56.41,56.03,56.04,123738.0,53.5032,53.5697,53.2088,53.2183,123738.0
2019-11-22 10:05:00,56.04,56.06,55.82,55.87,142786.0,53.2183,53.2373,53.0094,53.0569,142786.0
2019-11-22 10:10:00,55.88,55.9,55.8,55.87,90871.0,53.0664,53.0854,52.9904,53.0569,90871.0
2019-11-22 10:15:00,55.86,55.96,55.85,55.88,67259.0,53.0474,53.1424,53.0379,53.0664,67259.0
2019-11-22 10:20:00,55.87,55.92,55.7,55.76,240343.0,53.0569,53.1044,52.8955,52.9524,240343.0
2019-11-22 10:25:00,55.77,55.83,55.66,55.68,110609.0,52.9619,53.0189,52.8575,52.8765,110609.0
2019-11-22 10:30:00,55.69,55.7,55.48,55.53,176745.0,52.886,52.8955,52.6865,52.734,176745.0
2019-11-22 10:35:00,55.53,55.6,55.43,55.49,106895.0,52.734,52.8005,52.639,52.696,106895.0
2019-11-22 10:40:00,55.49,55.66,55.46,55.62,237821.0,52.696,52.8575,52.6675,52.8195,237821.0
2019-11-22 10:45:00,55.61,55.72,55.55,55.6,145759.0,52.81,52.9144,52.753,52.8005,145759.0
2019-11-22 10:50:00,55.61,55.84,55.56,55.7,90794.0,52.81,53.0284,52.7625,52.8955,90794.0
2019-11-22 10:55:00,55.7,55.73,55.58,55.67,75263.0,52.8955,52.9239,52.7815,52.867,75263.0
2019-11-22 11:00:00,55.66,55.77,55.5,55.57,79158.0,52.8575,52.9619,52.7055,52.772,79158.0
2019-11-22 11:05:00,55.58,55.72,55.5,55.72,86152.0,52.7815,52.9144,52.7055,52.9144,86152.0
2019-11-22 11:10:00,55.72,55.86,55.7,55.84,176653.0,52.9144,53.0474,52.8955,53.0284,176653.0
2019-11-22 11:15:00,55.84,55.94,55.81,55.81,149383.0,53.0284,53.1234,52.9999,52.9999,149383.0
2019-11-22 11:20:00,55.82,55.89,55.78,55.82,72577.0,53.0094,53.0759,52.9714,53.0094,72577.0
2019-11-22 11:25:00,55.82,55.93,55.78,55.93,186351.0,53.0094,53.1139,52.9714,53.1139,186351.0
2019-11-22 11:30:00,55.92,55.93,55.86,55.87,85554.0,53.1044,53.1139,53.0474,53.0569,85554.0
2019-11-22 11:35:00,55.88,55.91,55.83,55.9,72565.0,53.0664,53.0949,53.0189,53.0854,72565.0
2019-11-22 11:40:00,55.91,56.06,55.91,56.01,74378.0,53.0949,53.2373,53.0949,53.1898,74378.0
2019-11-22 11:45:00,56.01,56.04,55.95,56.01,39019.0,53.1898,53.2183,53.1329,53.1898,39019.0
2019-11-22 11:50:00,56.02,56.04,55.97,55.99,51037.0,53.1993,53.2183,53.1519,53.1708,51037.0
2019-11-22 11:55:00,55.99,56.05,55.9,55.92,60472.0,53.1708,53.2278,53.0854,53.1044,60472.0
2019-11-22 12:00:00,55.9,56.03,55.9,56.03,78289.0,53.0854,53.2088,53.0854,53.2088,78289.0
2019-11-22 12:05:00,56.03,56.07,56.01,56.05,71489.0,53.2088,53.2468,53.1898,53.2278,71489.0
2019-11-22 12:10:00,56.04,56.07,56.02,56.05,71308.0,53.2183,53.2468,53.1993,53.2278,71308.0
2019-11-22 12:15:00,56.05,56.06,55.98,56.01,46287.0,53.2278,53.2373,53.1614,53.1898,46287.0
2019-11-22 12:20:00,56.01,56.02,55.94,56.02,47970.0,53.1898,53.1993,53.1234,53.1993,47970.0
2019-11-22 12:25:00,56.02,56.08,56.0,56.03,33741.0,53.1993,53.2563,53.1803,53.2088,33741.0
2019-11-22 12:30:00,56.02,56.02,55.95,55.98,23567.0,53.1993,53.1993,53.1329,53.1614,23567.0
2019-11-22 12:35:00,55.98,55.99,55.92,55.98,54135.0,53.1614,53.1708,53.1044,53.1614,54135.0
2019-11-22 12:40:00,55.98,56.04,55.98,56.01,42018.0,53.1614,53.2183,53.1614,53.1898,42018.0
2019-11-22 12:45:00,56.01,56.06,55.97,56.06,58706.0,53.1898,53.2373,53.1519,53.2373,58706.0
2019-11-22 12:50:00,56.05,56.07,56.0,56.01,45362.0,53.2278,53.2468,53.1803,53.1898,45362.0
2019-11-22 12:55:00,56.01,56.05,56.0,56.02,33818.0,53.1898,53.2278,53.1803,53.1993,33818.0
2019-11-22 13:00:00,56.03,56.07,56.01,56.05,37639.0,53.2088,53.2468,53.1898,53.2278,37639.0
2019-11-22 13:05:00,56.06,56.06,55.94,55.96,32620.0,53.2373,53.2373,53.1234,53.1424,32620.0
2019-11-22 13:10:00,55.97,55.98,55.94,55.96,29261.0,53.1519,53.1614,53.1234,53.1424,29261.0
2019-11-22 13:15:00,55.96,55.99,55.96,55.99,22224.0,53.1424,53.1708,53.1424,53.1708,22224.0
2019-11-22 13:20:00,55.99,56.02,55.96,55.97,31631.0,53.1708,53.1993,53.1424,53.1519,31631.0
2019-11-22 13:25:00,55.97,56.0,55.96,55.97,33820.0,53.1519,53.1803,53.1424,53.1519,33820.0
2019-11-22 13:30:00,55.97,56.02,55.95,56.01,30728.0,53.1519,53.1993,53.1329,53.1898,30728.0
2019-11-22 13:35:00,56.01,56.05,56.0,56.03,37217.0,53.1898,53.2278,53.1803,53.2088,37217.0
2019-11-22 13:40:00,56.03,56.09,56.01,56.08,59945.0,53.2088,53.2658,53.1898,53.2563,59945.0
2019-11-22 13:45:00,56.07,56.1,56.02,56.02,43691.0,53.2468,53.2753,53.1993,53.1993,43691.0
2019-11-22 13:50:00,56.03,56.05,55.99,56.05,53357.0,53.2088,53.2278,53.1708,53.2278,53357.0
2019-11-22 13:55:00,56.05,56.09,55.99,55.99,47552.0,53.2278,53.2658,53.1708,53.1708,47552.0
2019-11-22 14:00:00,55.99,55.99,55.91,55.94,68947.0,53.1708,53.1708,53.0949,53.1234,68947.0
2019-11-22 14:05:00,55.94,55.94,55.74,55.79,146225.0,53.1234,53.1234,52.9334,52.9809,146225.0
2019-11-22 14:10:00,55.78,55.8,55.71,55.75,79027.0,52.9714,52.9904,52.9049,52.9429,79027.0
2019-11-22 14:15:00,55.76,55.79,55.73,55.75,43191.0,52.9524,52.9809,52.9239,52.9429,43191.0
2019-11-22 14:20:00,55.76,55.85,55.75,55.85,49472.0,52.9524,53.0379,52.9429,53.0379,49472.0
2019-11-22 14:25:00,55.86,55.86,55.76,55.8,54122.0,53.0474,53.0474,52.9524,52.9904,54122.0
2019-11-22 14:30:00,55.81,55.81,55.72,55.72,46384.0,52.9999,52.9999,52.9144,52.9144,46384.0
2019-11-22 14:35:00,55.73,55.77,55.73,55.74,85652.0,52.9239,52.9619,52.9239,52.9334,85652.0
2019-11-22 14:40:00,55.73,55.85,55.72,55.85,70876.0,52.9239,53.0379,52.9144,53.0379,70876.0
2019-11-22 14:45:00,55.85,55.86,55.82,55.85,25364.0,53.0379,53.0474,53.0094,53.0379,25364.0
2019-11-22 14:50:00,55.85,55.87,55.8,55.81,52736.0,53.0379,53.0569,52.9904,52.9999,52736.0
2019-11-22 14:55:00,55.82,55.88,55.79,55.88,35873.0,53.0094,53.0664,52.9809,53.0664,35873.0
2019-11-22 15:00:00,55.88,55.92,55.87,55.91,49226.0,53.0664,53.1044,53.0569,53.0949,49226.0
2019-11-22 15:05:00,55.91,55.91,55.86,55.87,43725.0,53.0949,53.0949,53.0474,53.0569,43725.0
2019-11-22 15:10:00,55.87,55.87,55.82,55.83,30049.0,53.0569,53.0569,53.0094,53.0189,30049.0
2019-11-22 15:15:00,55.84,55.85,55.8,55.81,43774.0,53.0284,53.0379,52.9904,52.9999,43774.0
2019-11-22 15:20:00,55.8,55.83,55.77,55.83,33765.0,52.9904,53.0189,52.9619,53.0189,33765.0
2019-11-22 15:25:00,55.83,55.89,55.83,55.88,39491.0,53.0189,53.0759,53.0189,53.0664,39491.0
2019-11-22 15:30:00,55.88,55.89,55.82,55.85,87635.0,53.0664,53.0759,53.0094,53.0379,87635.0
2019-11-22 15:35:00,55.84,55.92,55.84,55.89,70170.0,53.0284,53.1044,53.0284,53.0759,70170.0
2019-11-22 15:40:00,55.89,55.95,55.88,55.93,76751.0,53.0759,53.1329,53.0664,53.1139,76751.0
2019-11-22 15:45:00,55.93,55.94,55.84,55.85,98569.0,53.1139,53.1234,53.0284,53.0379,98569.0
2019-11-22 15:50:00,55.84,55.87,55.77,55.86,248333.0,53.0284,53.0569,52.9619,53.0474,248333.0
2019-11-22 15:55:00,55.86,55.94,55.86,55.94,552266.0,53.0474,53.1234,53.0474,53.1234,552266.0
2019-11-25 09:30:00,56.58,57.44,56.56,57.27,528318.0,53.7311,54.5478,53.7121,54.3864,528318.0
2019-11-25 09:35:00,57.28,57.61,57.13,57.13,202344.0,54.3959,54.7093,54.2534,54.2534,202344.0
2019-11-25 09:40:00,57.13,57.23,56.93,57.19,153808.0,54.2534,54.3484,54.0635,54.3104,153808.0
2019-11-25 09:45:00,57.2,57.56,57.08,57.52,143126.0,54.3199,54.6618,54.206,54.6238,143126.0
2019-11-25 09:50:00,57.52,57.63,57.49,57.56,132926.0,54.6238,54.7283,54.5953,54.6618,132926.0
2019-11-25 09:55:00,57.57,57.75,57.55,57.73,214036.0,54.6713,54.8422,54.6523,54.8232,214036.0
2019-11-25 10:00:00,57.73,57.73,57.51,57.55,162726.0,54.8232,54.8232,54.6143,54.6523,162726.0
2019-11-25 10:05:00,57.54,57.91,57.53,57.84,179551.0,54.6428,54.9942,54.6333,54.9277,179551.0
2019-11-25 10:10:00,57.85,57.93,57.83,57.88,183802.0,54.9372,55.0132,54.9182,54.9657,183802.0
2019-11-25 10:15:00,57.88,57.95,57.84,57.87,217746.0,54.9657,55.0322,54.9277,54.9562,217746.0
2019-11-25 10:20:00,57.88,57.93,57.75,57.84,180623.0,54.9657,55.0132,54.8422,54.9277,180623.0
2019-11-25 10:25:00,57.84,57.86,57.67,57.69,88066.0,54.9277,54.9467,54.7663,54.7853,88066.0
2019-11-25 10:30:00,57.69,57.89,57.69,57.8,78299.0,54.7853,54.9752,54.7853,54.8897,78299.0
2019-11-25 10:35:00,57.8,58.02,57.79,57.97,224659.0,54.8897,55.0986,54.8802,55.0512,224659.0
2019-11-25 10:40:00,57.97,58.06,57.93,57.97,96553.0,55.0512,55.1366,55.0132,55.0512,96553.0
2019-11-25 10:45:00,57.97,58.03,57.96,58.0,77452.0,55.0512,55.1081,55.0417,55.0796,77452.0
2019-11-25 10:50:00,58.0,58.05,57.94,58.01,94052.0,55.0796,55.1271,55.0227,55.0891,94052.0
2019-11-25 10:55:00,58.01,58.01,57.89,57.92,100604.0,55.0891,55.0891,54.9752,55.0037,100604.0
2019-11-25 11:00:00,57.92,57.97,57.87,57.95,72081.0,55.0037,55.0512,54.9562,55.0322,72081.0
2019-11-25 11:05:00,57.96,57.99,57.88,57.88,37015.0,55.0417,55.0701,54.9657,54.9657,37015.0
2019-11-25 11:10:00,57.89,58.01,57.89,58.01,68748.0,54.9752,55.0891,54.9752,55.0891,68748.0
2019-11-25 11:15:00,58.01,58.05,57.92,57.93,59738.0,55.0891,55.1271,55.0037,55.0132,59738.0
2019-11-25 11:20:00,57.92,58.07,57.92,58.06,59666.0,55.0037,55.1461,55.0037,55.1366,59666.0
2019-11-25 11:25:00,58.06,58.09,58.0,58.09,51508.0,55.1366,55.1651,55.0796,55.1651,51508.0
2019-11-25 11:30:00,58.09,58.16,58.08,58.16,84911.0,55.1651,55.2316,55.1556,55.2316,84911.0
2019-11-25 11:35:00,58.16,58.24,58.15,58.23,90841.0,55.2316,55.3076,55.2221,55.2981,90841.0
2019-11-25 11:40:00,58.21,58.33,58.2,58.32,124930.0,55.2791,55.393,55.2696,55.3835,124930.0
2019-11-25 11:45:00,58.32,58.34,58.24,58.32,76269.0,55.3835,55.4025,55.3076,55.3835,76269.0
2019-11-25 11:50:00,58.32,58.34,58.29,58.32,74120.0,55.3835,55.4025,55.355,55.3835,74120.0
2019-11-25 11:55:00,58.32,58.35,58.26,58.33,95935.0,55.3835,55.412,55.3266,55.393,95935.0
2019-11-25 12:00:00,58.32,58.37,58.29,58.3,83410.0,55.3835,55.431,55.355,55.3645,83410.0
2019-11-25 12:05:00,58.31,58.33,58.25,58.26,57436.0,55.374,55.393,55.3171,55.3266,57436.0
2019-11-25 12:10:00,58.26,58.29,58.21,58.22,36149.0,55.3266,55.355,55.2791,55.2886,36149.0
2019-11-25 12:15:00,58.22,58.32,58.21,58.27,45181.0,55.2886,55.3835,55.2791,55.336,45181.0
2019-11-25 12:20:00,58.27,58.3,58.23,58.25,38794.0,55.336,55.3645,55.2981,55.3171,38794.0
2019-11-25 12:25:00,58.25,58.3,58.24,58.27,28886.0,55.3171,55.3645,55.3076,55.336,28886.0
2019-11-25 12:30:00,58.27,58.29,58.25,58.26,24356.0,55.336,55.355,55.3171,55.3266,24356.0
2019-11-25 12:35:00,58.26,58.27,58.16,58.19,68207.0,55.3266,55.336,55.2316,55.2601,68207.0
2019-11-25 12:40:00,58.19,58.23,58.18,58.2,58915.0,55.2601,55.2981,55.2506,55.2696,58915.0
2019-11-25 12:45:00,58.21,58.28,58.19,58.27,44255.0,55.2791,55.3455,55.2601,55.336,44255.0
2019-11-25 12:50:00,58.26,58.29,58.2,58.21,43156.0,55.3266,55.355,55.2696,55.2791,43156.0
2019-11-25 12:55:00,58.22,58.22,58.16,58.17,34034.0,55.2886,55.2886,55.2316,55.2411,34034.0
2019-11-25 13:00:00,58.17,58.26,58.16,58.25,41182.0,55.2411,55.3266,55.2316,55.3171,41182.0
2019-11-25 13:05:00,58.25,58.26,58.14,58.15,37728.0,55.3171,55.3266,55.2126,55.2221,37728.0
2019-11-25 13:10:00,58.15,58.21,58.12,58.21,38018.0,55.2221,55.2791,55.1936,55.2791,38018.0
2019-11-25 13:15:00,58.21,58.29,58.2,58.23,40416.0,55.2791,55.355,55.2696,55.2981,40416.0
2019-11-25 13:20:00,58.23,58.27,58.21,58.25,49591.0,55.2981,55.336,55.2791,55.3171,49591.0
2019-11-25 13:25:00,58.26,58.27,58.2,58.2,33668.0,55.3266,55.336,55.2696,55.2696,33668.0
2019-11-25 13:30:00,58.21,58.3,58.19,58.29,52653.0,55.2791,55.3645,55.2601,55.355,52653.0
2019-11-25 13:35:00,58.29,58.34,58.28,58.34,35326.0,55.355,55.4025,55.3455,55.4025,35326.0
2019-11-25 13:40:00,58.33,58.37,58.33,58.33,45999.0,55.393,55.431,55.393,55.393,45999.0
2019-11-25 13:45:00,58.33,58.35,58.29,58.29,70546.0,55.393,55.412,55.355,55.355,70546.0
2019-11-25 13:50:00,58.28,58.28,58.22,58.23,92237.0,55.3455,55.3455,55.2886,55.2981,92237.0
2019-11-25 13:55:00,58.23,58.29,58.22,58.29,53622.0,55.2981,55.355,55.2886,55.355,53622.0
2019-11-25 14:00:00,58.28,58.29,58.25,58.27,40933.0,55.3455,55.355,55.3171,55.336,40933.0
2019-11-25 14:05:00,58.27,58.27,58.14,58.15,68555.0,55.336,55.336,55.2126,55.2221,68555.0
2019-11-25 14:10:00,58.15,58.16,58.1,58.15,66298.0,55.2221,55.2316,55.1746,55.2221,66298.0
2019-11-25 14:15:00,58.15,58.15,58.08,58.12,52928.0,55.2221,55.2221,55.1556,55.1936,52928.0
2019-11-25 14:20:00,58.12,58.18,58.11,58.16,52241.0,55.1936,55.2506,55.1841,55.2316,52241.0
2019-11-25 14:25:00,58.16,58.2,58.15,58.18,37579.0,55.2316,55.2696,55.2221,55.2506,37579.0
2019-11-25 14:30:00,58.18,58.25,58.18,58.23,53571.0,55.2506,55.3171,55.2506,55.2981,53571.0
2019-11-25 14:35:00,58.24,58.3,58.22,58.29,74285.0,55.3076,55.3645,55.2886,55.355,74285.0
2019-11-25 14:40:00,58.3,58.35,58.29,58.34,57206.0,55.3645,55.412,55.355,55.4025,57206.0
2019-11-25 14:45:00,58.35,58.39,58.34,58.39,85187.0,55.412,55.45,55.4025,55.45,85187.0
2019-11-25 14:50:00,58.38,58.39,58.36,58.38,41864.0,55.4405,55.45,55.4215,55.4405,41864.0
2019-11-25 14:55:00,58.38,58.42,58.36,58.41,134905.0,55.4405,55.4785,55.4215,55.469,134905.0
2019-11-25 15:00:00,58.41,58.41,58.34,58.36,81496.0,55.469,55.469,55.4025,55.4215,81496.0
2019-11-25 15:05:00,58.35,58.37,58.32,58.36,37411.0,55.412,55.431,55.3835,55.4215,37411.0
2019-11-25 15:10:00,58.36,58.37,58.33,58.37,37079.0,55.4215,55.431,55.393,55.431,37079.0
2019-11-25 15:15:00,58.37,58.38,58.3,58.3,81543.0,55.431,55.4405,55.3645,55.3645,81543.0
2019-11-25 15:20:00,58.3,58.36,58.28,58.33,75161.0,55.3645,55.4215,55.3455,55.393,75161.0
2019-11-25 15:25:00,58.32,58.36,58.31,58.33,65184.0,55.3835,55.4215,55.374,55.393,65184.0
2019-11-25 15:30:00,58.33,58.35,58.26,58.3,121393.0,55.393,55.412,55.3266,55.3645,121393.0
2019-11-25 15:35:00,58.3,58.32,58.27,58.31,85625.0,55.3645,55.3835,55.336,55.374,85625.0
2019-11-25 15:40:00,58.31,58.33,58.2,58.21,107079.0,55.374,55.393,55.2696,55.2791,107079.0
2019-11-25 15:45:00,58.21,58.27,58.2,58.22,107366.0,55.2791,55.336,55.2696,55.2886,107366.0
2019-11-25 15:50:00,58.21,58.23,58.17,58.18,243461.0,55.2791,55.2981,55.2411,55.2506,243461.0
2019-11-25 15:55:00,58.18,58.3,58.15,58.3,489913.0,55.2506,55.3645,55.2221,55.3645,489913.0
2019-11-26 09:30:00,58.27,58.42,58.09,58.23,154004.0,55.336,55.4785,55.1651,55.2981,154004.0
2019-11-26 09:35:00,58.26,58.29,57.82,57.9,122460.0,55.3266,55.355,54.9087,54.9847,122460.0
2019-11-26 09:40:00,57.89,57.93,57.59,57.7,77418.0,54.9752,55.0132,54.6903,54.7947,77418.0
2019-11-26 09:45:00,57.69,58.03,57.67,58.0,96294.0,54.7853,55.1081,54.7663,55.0796,96294.0
2019-11-26 09:50:00,58.01,58.07,57.85,57.91,46542.0,55.0891,55.1461,54.9372,54.9942,46542.0
2019-11-26 09:55:00,57.94,57.95,57.75,57.84,87476.0,55.0227,55.0322,54.8422,54.9277,87476.0
2019-11-26 10:00:00,57.82,57.84,57.5,57.52,125765.0,54.9087,54.9277,54.6048,54.6238,125765.0
2019-11-26 10:05:00,57.52,57.6,57.47,57.58,119723.0,54.6238,54.6998,54.5763,54.6808,119723.0
2019-11-26 10:10:00,57.57,57.63,57.47,57.48,107666.0,54.6713,54.7283,54.5763,54.5858,107666.0
2019-11-26 10:15:00,57.48,57.55,57.43,57.54,93802.0,54.5858,54.6523,54.5383,54.6428,93802.0
2019-11-26 10:20:00,57.54,57.58,57.42,57.46,74685.0,54.6428,54.6808,54.5288,54.5668,74685.0
2019-11-26 10:25:00,57.47,57.58,57.45,57.5,51315.0,54.5763,54.6808,54.5573,54.6048,51315.0
2019-11-26 10:30:00,57.5,57.5,57.31,57.31,80363.0,54.6048,54.6048,54.4244,54.4244,80363.0
2019-11-26 10:35:00,57.31,57.34,57.2,57.25,94268.0,54.4244,54.4529,54.3199,54.3674,94268.0
2019-11-26 10:40:00,57.26,57.36,57.26,57.36,48618.0,54.3769,54.4719,54.3769,54.4719,48618.0
2019-11-26 10:45:00,57.36,57.41,57.32,57.33,63428.0,54.4719,54.5194,54.4339,54.4434,63428.0
2019-11-26 10:50:00,57.33,57.55,57.32,57.55,61474.0,54.4434,54.6523,54.4339,54.6523,61474.0
2019-11-26 10:55:00,57.55,57.57,57.47,57.54,51526.0,54.6523,54.6713,54.5763,54.6428,51526.0
2019-11-26 11:00:00,57.54,57.58,57.4,57.42,86135.0,54.6428,54.6808,54.5099,54.5288,86135.0
2019-11-26 11:05:00,57.43,57.51,57.41,57.48,47564.0,54.5383,54.6143,54.5194,54.5858,47564.0
2019-11-26 11:10:00,57.49,57.52,57.45,57.52,39127.0,54.5953,54.6238,54.5573,54.6238,39127.0
2019-11-26 11:15:00,57.52,57.55,57.43,57.44,36703.0,54.6238,54.6523,54.5383,54.5478,36703.0
2019-11-26 11:20:00,57.44,57.48,57.42,57.44,33921.0,54.5478,54.5858,54.5288,54.5478,33921.0
2019-11-26 11:25:00,57.43,57.45,57.37,57.42,54405.0,54.5383,54.5573,54.4814,54.5288,54405.0
2019-11-26 11:30:00,57.41,57.42,57.28,57.3,42847.0,54.5194,54.5288,54.3959,54.4149,42847.0
2019-11-26 11:35:00,57.3,57.32,57.17,57.17,103228.0,54.4149,54.4339,54.2914,54.2914,103228.0
2019-11-26 11:40:00,57.16,57.22,57.15,57.22,63083.0,54.2819,54.3389,54.2724,54.3389,63083.0
2019-11-26 11:45:00,57.22,57.32,57.2,57.24,47231.0,54.3389,54.4339,54.3199,54.3579,47231.0
2019-11-26 11:50:00,57.25,57.25,57.2,57.24,40155.0,54.3674,54.3674,54.3199,54.3579,40155.0
2019-11-26 11:55:00,57.23,57.3,57.23,57.28,32498.0,54.3484,54.4149,54.3484,54.3959,32498.0
2019-11-26 12:00:00,57.29,57.3,57.11,57.13,90198.0,54.4054,54.4149,54.2345,54.2534,90198.0
2019-11-26 12:05:00,57.13,57.15,57.07,57.13,61578.0,54.2534,54.2724,54.1965,54.2534,61578.0
2019-11-26 12:10:00,57.14,57.28,57.11,57.25,82927.0,54.2629,54.3959,54.2345,54.3674,82927.0
2019-11-26 12:15:00,57.25,57.27,57.19,57.26,69954.0,54.3674,54.3864,54.3104,54.3769,69954.0
2019-11-26 12:20:00,57.26,57.27,57.2,57.25,49735.0,54.3769,54.3864,54.3199,54.3674,49735.0
2019-11-26 12:25:00,57.24,57.27,57.24,57.25,48813.0,54.3579,54.3864,54.3579,54.3674,48813.0
2019-11-26 12:30:00,57.26,57.35,57.23,57.35,42086.0,54.3769,54.4624,54.3484,54.4624,42086.0
2019-11-26 12:35:00,57.36,57.38,57.35,57.36,32768.0,54.4719,54.4909,54.4624,54.4719,32768.0
2019-11-26 12:40:00,57.36,57.36,57.28,57.3,36999.0,54.4719,54.4719,54.3959,54.4149,36999.0
2019-11-26 12:45:00,57.3,57.4,57.25,57.4,115213.0,54.4149,54.5099,54.3674,54.5099,115213.0
2019-11-26 12:50:00,57.4,57.43,57.36,57.4,32985.0,54.5099,54.5383,54.4719,54.5099,32985.0
2019-11-26 12:55:00,57.41,57.43,57.25,57.28,58987.0,54.5194,54.5383,54.3674,54.3959,58987.0
2019-11-26 13:00:00,57.28,57.3,57.23,57.27,78802.0,54.3959,54.4149,54.3484,54.3864,78802.0
2019-11-26 13:05:00,57.27,57.33,57.26,57.33,33372.0,54.3864,54.4434,54.3769,54.4434,33372.0
2019-11-26 13:10:00,57.33,57.37,57.32,57.35,27779.0,54.4434,54.4814,54.4339,54.4624,27779.0
2019-11-26 13:15:00,57.34,57.35,57.3,57.31,25470.0,54.4529,54.4624,54.4149,54.4244,25470.0
2019-11-26 13:20:00,57.31,57.36,57.28,57.29,44863.0,54.4244,54.4719,54.3959,54.4054,44863.0
2019-11-26 13:25:00,57.29,57.3,57.24,57.25,32891.0,54.4054,54.4149,54.3579,54.3674,32891.0
2019-11-26 13:30:00,57.26,57.31,57.23,57.24,49457.0,54.3769,54.4244,54.3484,54.3579,49457.0
2019-11-26 13:35:00,57.25,57.27,57.22,57.26,32134.0,54.3674,54.3864,54.3389,54.3769,32134.0
2019-11-26 13:40:00,57.26,57.38,57.26,57.37,21451.0,54.3769,54.4909,54.3769,54.4814,21451.0
2019-11-26 13:45:00,57.38,57.43,57.37,57.43,36121.0,54.4909,54.5383,54.4814,54.5383,36121.0
2019-11-26 13:50:00,57.43,57.43,57.38,57.39,32364.0,54.5383,54.5383,54.4909,54.5004,32364.0
2019-11-26 13:55:00,57.39,57.41,57.38,57.39,30293.0,54.5004,54.5194,54.4909,54.5004,30293.0
2019-11-26 14:00:00,57.39,57.43,57.34,57.38,44763.0,54.5004,54.5383,54.4529,54.4909,44763.0
2019-11-26 14:05:00,57.38,57.38,57.3,57.31,29943.0,54.4909,54.4909,54.4149,54.4244,29943.0
2019-11-26 14:10:00,57.32,57.32,57.27,57.3,48465.0,54.4339,54.4339,54.3864,54.4149,48465.0
2019-11-26 14:15:00,57.3,57.3,57.23,57.25,39211.0,54.4149,54.4149,54.3484,54.3674,39211.0
2019-11-26 14:20:00,57.25,57.25,57.2,57.21,37631.0,54.3674,54.3674,54.3199,54.3294,37631.0
2019-11-26 14:25:00,57.22,57.22,57.18,57.19,29297.0,54.3389,54.3389,54.3009,54.3104,29297.0
2019-11-26 14:30:00,57.19,57.2,57.14,57.16,37199.0,54.3104,54.3199,54.2629,54.2819,37199.0
2019-11-26 14:35:00,57.17,57.17,57.14,57.14,32699.0,54.2914,54.2914,54.2629,54.2629,32699.0
2019-11-26 14:40:00,57.15,57.2,57.14,57.17,32242.0,54.2724,54.3199,54.2629,54.2914,32242.0
2019-11-26 14:45:00,57.17,57.2,57.15,57.16,56224.0,54.2914,54.3199,54.2724,54.2819,56224.0
2019-11-26 14:50:00,57.17,57.27,57.16,57.26,36856.0,54.2914,54.3864,54.2819,54.3769,36856.0
2019-11-26 14:55:00,57.26,57.34,57.25,57.31,37420.0,54.3769,54.4529,54.3674,54.4244,37420.0
2019-11-26 15:00:00,57.3,57.34,57.28,57.34,47922.0,54.4149,54.4529,54.3959,54.4529,47922.0
2019-11-26 15:05:00,57.34,57.41,57.32,57.4,53218.0,54.4529,54.5194,54.4339,54.5099,53218.0
2019-11-26 15:10:00,57.4,57.42,57.36,57.41,48421.0,54.5099,54.5288,54.4719,54.5194,48421.0
2019-11-26 15:15:00,57.42,57.48,57.41,57.44,56829.0,54.5288,54.5858,54.5194,54.5478,56829.0
2019-11-26 15:20:00,57.43,57.47,57.39,57.41,45183.0,54.5383,54.5763,54.5004,54.5194,45183.0
2019-11-26 15:25:00,57.4,57.46,57.4,57.45,34722.0,54.5099,54.5668,54.5099,54.5573,34722.0
2019-11-26 15:30:00,57.44,57.52,57.42,57.51,87106.0,54.5478,54.6238,54.5288,54.6143,87106.0
2019-11-26 15:35:00,57.52,57.54,57.46,57.48,62352.0,54.6238,54.6428,54.5668,54.5858,62352.0
2019-11-26 15:40:00,57.48,57.51,57.44,57.49,79716.0,54.5858,54.6143,54.5478,54.5953,79716.0
2019-11-26 15:45:00,57.49,57.55,57.46,57.54,106885.0,54.5953,54.6523,54.5668,54.6428,106885.0
2019-11-26 15:50:00,57.54,57.77,57.52,57.54,233592.0,54.6428,54.8612,54.6238,54.6428,233592.0
2019-11-26 15:55:00,57.54,57.63,57.51,57.57,545578.0,54.6428,54.7283,54.6143,54.6713,545578.0
2019-11-27 09:30:00,57.88,58.0,57.79,57.93,204925.0,54.9657,55.0796,54.8802,55.0132,204925.0
2019-11-27 09:35:00,57.94,57.99,57.8,57.82,91024.0,55.0227,55.0701,54.8897,54.9087,91024.0
2019-11-27 09:40:00,57.82,57.94,57.74,57.93,66080.0,54.9087,55.0227,54.8327,55.0132,66080.0
2019-11-27 09:45:00,57.92,57.95,57.78,57.84,56295.0,55.0037,55.0322,54.8707,54.9277,56295.0
2019-11-27 09:50:00,57.84,57.97,57.83,57.95,69458.0,54.9277,55.0512,54.9182,55.0322,69458.0
2019-11-27 09:55:00,57.95,58.11,57.94,58.06,90523.0,55.0322,55.1841,55.0227,55.1366,90523.0
2019-11-27 10:00:00,58.07,58.07,57.93,57.96,49233.0,55.1461,55.1461,55.0132,55.0417,49233.0
2019-11-27 10:05:00,57.95,58.02,57.94,58.0,40281.0,55.0322,55.0986,55.0227,55.0796,40281.0
2019-11-27 10:10:00,58.0,58.03,57.94,57.96,58253.0,55.0796,55.1081,55.0227,55.0417,58253.0
2019-11-27 10:15:00,57.96,58.04,57.96,58.0,61466.0,55.0417,55.1176,55.0417,55.0796,61466.0
2019-11-27 10:20:00,58.0,58.01,57.95,57.96,50705.0,55.0796,55.0891,55.0322,55.0417,50705.0
2019-11-27 10:25:00,57.96,58.02,57.96,57.98,45446.0,55.0417,55.0986,55.0417,55.0607,45446.0
2019-11-27 10:30:00,57.99,58.15,57.98,58.1,101713.0,55.0701,55.2221,55.0607,55.1746,101713.0
2019-11-27 10:35:00,58.1,58.13,58.06,58.08,41766.0,55.1746,55.2031,55.1366,55.1556,41766.0
2019-11-27 10:40:00,58.09,58.09,57.95,58.01,69135.0,55.1651,55.1651,55.0322,55.0891,69135.0
2019-11-27 10:45:00,58.01,58.09,57.96,58.09,44260.0,55.0891,55.1651,55.0417,55.1651,44260.0
2019-11-27 10:50:00,58.09,58.16,58.04,58.05,53212.0,55.1651,55.2316,55.1176,55.1271,53212.0
2019-11-27 10:55:00,58.04,58.11,58.03,58.03,49432.0,55.1176,55.1841,55.1081,55.1081,49432.0
2019-11-27 11:00:00,58.02,58.11,58.0,58.05,70220.0,55.0986,55.1841,55.0796,55.1271,70220.0
2019-11-27 11:05:00,58.05,58.1,58.02,58.06,22707.0,55.1271,55.1746,55.0986,55.1366,22707.0
2019-11-27 11:10:00,58.06,58.22,58.04,58.22,47874.0,55.1366,55.2886,55.1176,55.2886,47874.0
2019-11-27 11:15:00,58.21,58.29,58.19,58.29,51471.0,55.2791,55.355,55.2601,55.355,51471.0
2019-11-27 11:20:00,58.29,58.31,58.25,58.28,74136.0,55.355,55.374,55.3171,55.3455,74136.0
2019-11-27 11:25:00,58.28,58.33,58.26,58.3,51445.0,55.3455,55.393,55.3266,55.3645,51445.0
2019-11-27 11:30:00,58.3,58.31,58.24,58.25,41122.0,55.3645,55.374,55.3076,55.3171,41122.0
2019-11-27 11:35:00,58.24,58.26,58.2,58.25,77259.0,55.3076,55.3266,55.2696,55.3171,77259.0
2019-11-27 11:40:00,58.26,58.33,58.07,58.29,434445.0,55.3266,55.393,55.1461,55.355,434445.0
2019-11-27 11:45:00,58.29,58.29,58.15,58.17,40530.0,55.355,55.355,55.2221,55.2411,40530.0
2019-11-27 11:50:00,58.17,58.18,58.07,58.08,44610.0,55.2411,55.2506,55.1461,55.1556,44610.0
2019-11-27 11:55:00,58.08,58.08,57.99,58.03,38248.0,55.1556,55.1556,55.0701,55.1081,38248.0
2019-11-27 12:00:00,58.03,58.1,58.03,58.1,63078.0,55.1081,55.1746,55.1081,55.1746,63078.0
2019-11-27 12:05:00,58.11,58.13,58.1,58.12,20414.0,55.1841,55.2031,55.1746,55.1936,20414.0
2019-11-27 12:10:00,58.13,58.32,58.13,58.3,59935.0,55.2031,55.3835,55.2031,55.3645,59935.0
2019-11-27 12:15:00,58.3,58.31,58.24,58.29,35859.0,55.3645,55.374,55.3076,55.355,35859.0
2019-11-27 12:20:00,58.29,58.31,58.24,58.26,27748.0,55.355,55.374,55.3076,55.3266,27748.0
2019-11-27 12:25:00,58.26,58.26,58.16,58.16,28298.0,55.3266,55.3266,55.2316,55.2316,28298.0
2019-11-27 12:30:00,58.17,58.18,58.12,58.13,27915.0,55.2411,55.2506,55.1936,55.2031,27915.0
2019-11-27 12:35:00,58.12,58.24,58.11,58.23,95344.0,55.1936,55.3076,55.1841,55.2981,95344.0
2019-11-27 12:40:00,58.23,58.23,58.2,58.21,18112.0,55.2981,55.2981,55.2696,55.2791,18112.0
2019-11-27 12:45:00,58.21,58.22,58.2,58.22,26165.0,55.2791,55.2886,55.2696,55.2886,26165.0
2019-11-27 12:50:00,58.22,58.33,58.19,58.3,98333.0,55.2886,55.393,55.2601,55.3645,98333.0
2019-11-27 12:55:00,58.3,58.32,58.28,58.3,20734.0,55.3645,55.3835,55.3455,55.3645,20734.0
2019-11-27 13:00:00,58.3,58.33,58.27,58.32,29144.0,55.3645,55.393,55.336,55.3835,29144.0
2019-11-27 13:05:00,58.31,58.34,58.28,58.32,77323.0,55.374,55.4025,55.3455,55.3835,77323.0
2019-11-27 13:10:00,58.32,58.36,58.29,58.29,49741.0,55.3835,55.4215,55.355,55.355,49741.0
2019-11-27 13:15:00,58.29,58.3,58.23,58.24,26169.0,55.355,55.3645,55.2981,55.3076,26169.0
2019-11-27 13:20:00,58.25,58.3,58.23,58.29,27819.0,55.3171,55.3645,55.2981,55.355,27819.0
2019-11-27 13:25:00,58.29,58.35,58.29,58.3,38835.0,55.355,55.412,55.355,55.3645,38835.0
2019-11-27 13:30:00,58.3,58.31,58.25,58.26,20971.0,55.3645,55.374,55.3171,55.3266,20971.0
2019-11-27 13:35:00,58.26,58.3,58.24,58.27,37704.0,55.3266,55.3645,55.3076,55.336,37704.0
2019-11-27 13:40:00,58.28,58.28,58.2,58.21,29845.0,55.3455,55.3455,55.2696,55.2791,29845.0
2019-11-27 13:45:00,58.2,58.22,58.16,58.2,18769.0,55.2696,55.2886,55.2316,55.2696,18769.0
2019-11-27 13:50:00,58.2,58.27,58.19,58.22,25163.0,55.2696,55.336,55.2601,55.2886,25163.0
2019-11-27 13:55:00,58.23,58.24,58.19,58.21,41243.0,55.2981,55.3076,55.2601,55.2791,41243.0
2019-11-27 14:00:00,58.22,58.26,58.21,58.26,20589.0,55.2886,55.3266,55.2791,55.3266,20589.0
2019-11-27 14:05:00,58.25,58.26,58.21,58.23,25311.0,55.3171,55.3266,55.2791,55.2981,25311.0
2019-11-27 14:10:00,58.22,58.24,58.21,58.23,31386.0,55.2886,55.3076,55.2791,55.2981,31386.0
2019-11-27 14:15:00,58.23,58.26,58.21,58.26,17166.0,55.2981,55.3266,55.2791,55.3266,17166.0
2019-11-27 14:20:00,58.26,58.32,58.24,58.32,37621.0,55.3266,55.3835,55.3076,55.3835,37621.0
2019-11-27 14:25:00,58.32,58.33,58.29,58.33,23923.0,55.3835,55.393,55.355,55.393,23923.0
2019-11-27 14:30:00,58.33,58.35,58.31,58.35,22803.0,55.393,55.412,55.374,55.412,22803.0
2019-11-27 14:35:00,58.35,58.35,58.32,58.34,29468.0,55.412,55.412,55.3835,55.4025,29468.0
2019-11-27 14:40:00,58.34,58.39,58.33,58.38,33901.0,55.4025,55.45,55.393,55.4405,33901.0
2019-11-27 14:45:00,58.38,58.39,58.36,58.37,42161.0,55.4405,55.45,55.4215,55.431,42161.0
2019-11-27 14:50:00,58.36,58.37,58.31,58.33,35189.0,55.4215,55.431,55.374,55.393,35189.0
2019-11-27 14:55:00,58.32,58.33,58.29,58.3,56078.0,55.3835,55.393,55.355,55.3645,56078.0
2019-11-27 15:00:00,58.3,58.32,58.28,58.3,31342.0,55.3645,55.3835,55.3455,55.3645,31342.0
2019-11-27 15:05:00,58.3,58.34,58.29,58.34,93135.0,55.3645,55.4025,55.355,55.4025,93135.0
2019-11-27 15:10:00,58.34,58.38,58.33,58.38,29666.0,55.4025,55.4405,55.393,55.4405,29666.0
2019-11-27 15:15:00,58.38,58.39,58.32,58.33,61925.0,55.4405,55.45,55.3835,55.393,61925.0
2019-11-27 15:20:00,58.33,58.34,58.31,58.31,34108.0,55.393,55.4025,55.374,55.374,34108.0
2019-11-27 15:25:00,58.32,58.32,58.28,58.3,28623.0,55.3835,55.3835,55.3455,55.3645,28623.0
2019-11-27 15:30:00,58.29,58.3,58.24,58.25,47092.0,55.355,55.3645,55.3076,55.3171,47092.0
2019-11-27 15:35:00,58.24,58.25,58.21,58.24,58602.0,55.3076,55.3171,55.2791,55.3076,58602.0
2019-11-27 15:40:00,58.23,58.27,58.22,58.26,57579.0,55.2981,55.336,55.2886,55.3266,57579.0
2019-11-27 15:45:00,58.26,58.31,58.24,58.28,148405.0,55.3266,55.374,55.3076,55.3455,148405.0
2019-11-27 15:50:00,58.28,58.29,58.21,58.23,155211.0,55.3455,55.355,55.2791,55.2981,155211.0
2019-11-27 15:55:00,58.23,58.32,58.21,58.3,264284.0,55.2981,55.3835,55.2791,55.3645,264284.0
2019-11-29 09:30:00,58.09,58.17,57.84,58.02,134880.0,55.1651,55.2411,54.9277,55.0986,134880.0
2019-11-29 09:35:00,58.03,58.15,57.9,58.04,45984.0,55.1081,55.2221,54.9847,55.1176,45984.0
2019-11-29 09:40:00,58.04,58.04,57.79,57.8,63062.0,55.1176,55.1176,54.8802,54.8897,63062.0
2019-11-29 09:45:00,57.8,57.95,57.72,57.92,114781.0,54.8897,55.0322,54.8137,55.0037,114781.0
2019-11-29 09:50:00,57.92,58.06,57.87,58.01,20471.0,55.0037,55.1366,54.9562,55.0891,20471.0
2019-11-29 09:55:00,58.01,58.08,57.94,58.0,67084.0,55.0891,55.1556,55.0227,55.0796,67084.0
2019-11-29 10:00:00,57.98,57.98,57.82,57.87,42630.0,55.0607,55.0607,54.9087,54.9562,42630.0
2019-11-29 10:05:00,57.87,58.03,57.87,57.99,23396.0,54.9562,55.1081,54.9562,55.0701,23396.0
2019-11-29 10:10:00,58.0,58.08,57.97,58.03,25765.0,55.0796,55.1556,55.0512,55.1081,25765.0
2019-11-29 10:15:00,58.01,58.12,58.01,58.11,35153.0,55.0891,55.1936,55.0891,55.1841,35153.0
2019-11-29 10:20:00,58.12,58.14,58.05,58.06,19410.0,55.1936,55.2126,55.1271,55.1366,19410.0
2019-11-29 10:25:00,58.07,58.09,58.01,58.06,20887.0,55.1461,55.1651,55.0891,55.1366,20887.0
2019-11-29 10:30:00,58.06,58.07,58.0,58.0,24286.0,55.1366,55.1461,55.0796,55.0796,24286.0
2019-11-29 10:35:00,57.99,58.1,57.99,58.1,37238.0,55.0701,55.1746,55.0701,55.1746,37238.0
2019-11-29 10:40:00,58.1,58.18,58.08,58.15,50818.0,55.1746,55.2506,55.1556,55.2221,50818.0
2019-11-29 10:45:00,58.16,58.23,58.13,58.19,20936.0,55.2316,55.2981,55.2031,55.2601,20936.0
2019-11-29 10:50:00,58.18,58.2,58.15,58.18,14614.0,55.2506,55.2696,55.2221,55.2506,14614.0
2019-11-29 10:55:00,58.19,58.24,58.16,58.19,25713.0,55.2601,55.3076,55.2316,55.2601,25713.0
2019-11-29 11:00:00,58.19,58.28,58.17,58.23,33356.0,55.2601,55.3455,55.2411,55.2981,33356.0
2019-11-29 11:05:00,58.23,58.25,58.2,58.25,29719.0,55.2981,55.3171,55.2696,55.3171,29719.0
2019-11-29 11:10:00,58.25,58.29,58.21,58.25,58711.0,55.3171,55.355,55.2791,55.3171,58711.0
2019-11-29 11:15:00,58.26,58.3,58.23,58.26,54591.0,55.3266,55.3645,55.2981,55.3266,54591.0
2019-11-29 11:20:00,58.26,58.28,58.22,58.27,15096.0,55.3266,55.3455,55.2886,55.336,15096.0
2019-11-29 11:25:00,58.28,58.29,58.25,58.26,24869.0,55.3455,55.355,55.3171,55.3266,24869.0
2019-11-29 11:30:00,58.26,58.29,58.22,58.23,48081.0,55.3266,55.355,55.2886,55.2981,48081.0
2019-11-29 11:35:00,58.23,58.27,58.2,58.21,31787.0,55.2981,55.336,55.2696,55.2791,31787.0
2019-11-29 11:40:00,58.22,58.24,58.14,58.15,28786.0,55.2886,55.3076,55.2126,55.2221,28786.0
2019-11-29 11:45:00,58.15,58.23,58.13,58.18,39778.0,55.2221,55.2981,55.2031,55.2506,39778.0
2019-11-29 11:50:00,58.18,58.18,58.12,58.16,27844.0,55.2506,55.2506,55.1936,55.2316,27844.0
2019-11-29 11:55:00,58.16,58.24,58.16,58.22,29001.0,55.2316,55.3076,55.2316,55.2886,29001.0
2019-11-29 12:00:00,58.22,58.23,58.15,58.15,29766.0,55.2886,55.2981,55.2221,55.2221,29766.0
2019-11-29 12:05:00,58.15,58.17,58.13,58.14,29263.0,55.2221,55.2411,55.2031,55.2126,29263.0
2019-11-29 12:10:00,58.15,58.15,58.08,58.1,31974.0,55.2221,55.2221,55.1556,55.1746,31974.0
2019-11-29 12:15:00,58.09,58.09,58.01,58.04,26197.0,55.1651,55.1651,55.0891,55.1176,26197.0
2019-11-29 12:20:00,58.03,58.09,58.02,58.05,31047.0,55.1081,55.1651,55.0986,55.1271,31047.0
2019-11-29 12:25:00,58.05,58.06,57.96,57.96,23424.0,55.1271,55.1366,55.0417,55.0417,23424.0
2019-11-29 12:30:00,57.96,58.01,57.91,57.94,59344.0,55.0417,55.0891,54.9942,55.0227,59344.0
2019-11-29 12:35:00,57.94,57.98,57.87,57.9,73328.0,55.0227,55.0607,54.9562,54.9847,73328.0
2019-11-29 12:40:00,57.89,57.9,57.86,57.9,31364.0,54.9752,54.9847,54.9467,54.9847,31364.0
2019-11-29 12:45:00,57.89,57.97,57.88,57.97,72266.0,54.9752,55.0512,54.9657,55.0512,72266.0
2019-11-29 12:50:00,57.96,57.97,57.86,57.87,80311.0,55.0417,55.0512,54.9467,54.9562,80311.0
2019-11-29 12:55:00,57.86,58.0,57.86,57.9,229274.0,54.9467,55.0796,54.9467,54.9847,229274.0
2019-12-02 09:30:00,58.14,58.14,57.59,57.78,316520.0,55.2126,55.2126,54.6903,54.8707,316520.0
2019-12-02 09:35:00,57.73,57.74,57.32,57.42,101071.0,54.8232,54.8327,54.4339,54.5288,101071.0
2019-12-02 09:40:00,57.37,57.65,57.15,57.51,100427.0,54.4814,54.7473,54.2724,54.6143,100427.0
2019-12-02 09:45:00,57.51,57.51,57.19,57.22,59282.0,54.6143,54.6143,54.3104,54.3389,59282.0
2019-12-02 09:50:00,57.21,57.31,57.14,57.3,57305.0,54.3294,54.4244,54.2629,54.4149,57305.0
2019-12-02 09:55:00,57.31,57.32,57.09,57.21,44909.0,54.4244,54.4339,54.2155,54.3294,44909.0
2019-12-02 10:00:00,57.19,57.21,56.83,56.86,84285.0,54.3104,54.3294,53.9686,53.997,84285.0
2019-12-02 10:05:00,56.86,56.98,56.78,56.91,62715.0,53.997,54.111,53.9211,54.0445,62715.0
2019-12-02 10:10:00,56.89,57.14,56.87,57.09,44478.0,54.0255,54.2629,54.0065,54.2155,44478.0
2019-12-02 10:15:00,57.09,57.11,56.88,56.9,29337.0,54.2155,54.2345,54.016,54.035,29337.0
2019-12-02 10:20:00,56.89,56.92,56.8,56.9,59158.0,54.0255,54.054,53.9401,54.035,59158.0
2019-12-02 10:25:00,56.88,57.02,56.86,57.0,30277.0,54.016,54.149,53.997,54.13,30277.0
2019-12-02 10:30:00,57.0,57.0,56.71,56.78,73049.0,54.13,54.13,53.8546,53.9211,73049.0
2019-12-02 10:35:00,56.78,56.82,56.53,56.78,92498.0,53.9211,53.9591,53.6837,53.9211,92498.0
2019-12-02 10:40:00,56.78,56.89,56.7,56.83,70930.0,53.9211,54.0255,53.8451,53.9686,70930.0
2019-12-02 10:45:00,56.82,56.82,56.66,56.78,34971.0,53.9591,53.9591,53.8071,53.9211,34971.0
2019-12-02 10:50:00,56.77,56.82,56.59,56.7,47609.0,53.9116,53.9591,53.7406,53.8451,47609.0
2019-12-02 10:55:00,56.69,56.84,56.66,56.82,87100.0,53.8356,53.9781,53.8071,53.9591,87100.0
2019-12-02 11:00:00,56.82,56.89,56.74,56.84,30573.0,53.9591,54.0255,53.8831,53.9781,30573.0
2019-12-02 11:05:00,56.85,56.91,56.75,56.78,46914.0,53.9875,54.0445,53.8926,53.9211,46914.0
2019-12-02 11:10:00,56.75,56.76,56.67,56.72,54723.0,53.8926,53.9021,53.8166,53.8641,54723.0
2019-12-02 11:15:00,56.72,56.86,56.69,56.84,67970.0,53.8641,53.997,53.8356,53.9781,67970.0
2019-12-02 11:20:00,56.84,56.92,56.75,56.92,64372.0,53.9781,54.054,53.8926,54.054,64372.0
2019-12-02 11:25:00,56.92,56.92,56.79,56.8,23613.0,54.054,54.054,53.9306,53.9401,23613.0
2019-12-02 11:30:00,56.79,56.85,56.69,56.69,55070.0,53.9306,53.9875,53.8356,53.8356,55070.0
2019-12-02 11:35:00,56.71,56.83,56.66,56.83,29877.0,53.8546,53.9686,53.8071,53.9686,29877.0
2019-12-02 11:40:00,56.84,56.85,56.73,56.74,51511.0,53.9781,53.9875,53.8736,53.8831,51511.0
2019-12-02 11:45:00,56.73,56.83,56.73,56.83,63187.0,53.8736,53.9686,53.8736,53.9686,63187.0
2019-12-02 11:50:00,56.83,56.93,56.78,56.83,116640.0,53.9686,54.0635,53.9211,53.9686,116640.0
2019-12-02 11:55:00,56.83,56.93,56.83,56.89,49238.0,53.9686,54.0635,53.9686,54.0255,49238.0
2019-12-02 12:00:00,56.89,56.95,56.82,56.95,99934.0,54.0255,54.0825,53.9591,54.0825,99934.0
2019-12-02 12:05:00,56.96,56.97,56.79,56.8,77257.0,54.092,54.1015,53.9306,53.9401,77257.0
2019-12-02 12:10:00,56.8,56.87,56.77,56.84,84008.0,53.9401,54.0065,53.9116,53.9781,84008.0
2019-12-02 12:15:00,56.85,56.85,56.72,56.74,38096.0,53.9875,53.9875,53.8641,53.8831,38096.0
2019-12-02 12:20:00,56.75,56.75,56.65,56.68,32468.0,53.8926,53.8926,53.7976,53.8261,32468.0
2019-12-02 12:25:00,56.68,56.76,56.48,56.71,123863.0,53.8261,53.9021,53.6362,53.8546,123863.0
2019-12-02 12:30:00,56.7,56.72,56.64,56.71,22101.0,53.8451,53.8641,53.7881,53.8546,22101.0
2019-12-02 12:35:00,56.7,56.71,56.64,56.69,18787.0,53.8451,53.8546,53.7881,53.8356,18787.0
2019-12-02 12:40:00,56.69,56.75,56.66,56.72,19182.0,53.8356,53.8926,53.8071,53.8641,19182.0
2019-12-02 12:45:00,56.72,56.73,56.66,56.68,20045.0,53.8641,53.8736,53.8071,53.8261,20045.0
2019-12-02 12:50:00,56.69,56.75,56.67,56.73,25777.0,53.8356,53.8926,53.8166,53.8736,25777.0
2019-12-02 12:55:00,56.73,56.76,56.72,56.75,54147.0,53.8736,53.9021,53.8641,53.8926,54147.0
2019-12-02 13:00:00,56.74,56.79,56.73,56.77,30435.0,53.8831,53.9306,53.8736,53.9116,30435.0
2019-12-02 13:05:00,56.77,56.9,56.76,56.89,27606.0,53.9116,54.035,53.9021,54.0255,27606.0
2019-12-02 13:10:00,56.88,56.9,56.81,56.89,86568.0,54.016,54.035,53.9496,54.0255,86568.0
2019-12-02 13:15:00,56.9,57.0,56.87,57.0,29814.0,54.035,54.13,54.0065,54.13,29814.0
2019-12-02 13:20:00,56.98,57.0,56.92,56.92,18558.0,54.111,54.13,54.054,54.054,18558.0
2019-12-02 13:25:00,56.93,56.98,56.93,56.97,20026.0,54.0635,54.111,54.0635,54.1015,20026.0
2019-12-02 13:30:00,56.97,56.97,56.87,56.88,42956.0,54.1015,54.1015,54.0065,54.016,42956.0
2019-12-02 13:35:00,56.89,56.92,56.8,56.8,20805.0,54.0255,54.054,53.9401,53.9401,20805.0
2019-12-02 13:40:00,56.8,56.85,56.79,56.84,26382.0,53.9401,53.9875,53.9306,53.9781,26382.0
2019-12-02 13:45:00,56.83,56.92,56.82,56.92,52856.0,53.9686,54.054,53.9591,54.054,52856.0
2019-12-02 13:50:00,56.91,56.92,56.87,56.92,25751.0,54.0445,54.054,54.0065,54.054,25751.0
2019-12-02 13:55:00,56.92,56.94,56.83,56.84,21903.0,54.054,54.073,53.9686,53.9781,21903.0
2019-12-02 14:00:00,56.85,56.98,56.84,56.95,34537.0,53.9875,54.111,53.9781,54.0825,34537.0
2019-12-02 14:05:00,56.96,57.02,56.95,57.0,36969.0,54.092,54.149,54.0825,54.13,36969.0
2019-12-02 14:10:00,57.0,57.01,56.95,56.95,29448.0,54.13,54.1395,54.0825,54.0825,29448.0
2019-12-02 14:15:00,56.95,56.98,56.91,56.94,16830.0,54.0825,54.111,54.0445,54.073,16830.0
2019-12-02 14:20:00,56.94,56.99,56.93,56.99,31665.0,54.073,54.1205,54.0635,54.1205,31665.0
2019-12-02 14:25:00,56.98,56.99,56.84,56.85,50195.0,54.111,54.1205,53.9781,53.9875,50195.0
2019-12-02 14:30:00,56.85,56.92,56.85,56.87,24366.0,53.9875,54.054,53.9875,54.0065,24366.0
2019-12-02 14:35:00,56.88,56.9,56.84,56.84,34185.0,54.016,54.035,53.9781,53.9781,34185.0
2019-12-02 14:40:00,56.84,56.86,56.75,56.76,59349.0,53.9781,53.997,53.8926,53.9021,59349.0
2019-12-02 14:45:00,56.76,56.81,56.72,56.81,35737.0,53.9021,53.9496,53.8641,53.9496,35737.0
2019-12-02 14:50:00,56.8,56.83,56.75,56.75,25148.0,53.9401,53.9686,53.8926,53.8926,25148.0
2019-12-02 14:55:00,56.75,56.8,56.74,56.8,22975.0,53.8926,53.9401,53.8831,53.9401,22975.0
2019-12-02 15:00:00,56.8,56.81,56.75,56.78,22521.0,53.9401,53.9496,53.8926,53.9211,22521.0
2019-12-02 15:05:00,56.78,56.78,56.72,56.75,32902.0,53.9211,53.9211,53.8641,53.8926,32902.0
2019-12-02 15:10:00,56.74,56.75,56.71,56.74,25808.0,53.8831,53.8926,53.8546,53.8831,25808.0
2019-12-02 15:15:00,56.73,56.76,56.72,56.75,35620.0,53.8736,53.9021,53.8641,53.8926,35620.0
2019-12-02 15:20:00,56.75,56.78,56.73,56.77,45236.0,53.8926,53.9211,53.8736,53.9116,45236.0
2019-12-02 15:25:00,56.77,56.81,56.74,56.77,33663.0,53.9116,53.9496,53.8831,53.9116,33663.0
2019-12-02 15:30:00,56.77,56.77,56.67,56.75,56679.0,53.9116,53.9116,53.8166,53.8926,56679.0
2019-12-02 15:35:00,56.74,56.77,56.7,56.71,108939.0,53.8831,53.9116,53.8451,53.8546,108939.0
2019-12-02 15:40:00,56.71,56.79,56.7,56.79,87746.0,53.8546,53.9306,53.8451,53.9306,87746.0
2019-12-02 15:45:00,56.79,56.85,56.76,56.77,90622.0,53.9306,53.9875,53.9021,53.9116,90622.0
2019-12-02 15:50:00,56.77,56.78,56.7,56.73,168777.0,53.9116,53.9211,53.8451,53.8736,168777.0
2019-12-02 15:55:00,56.73,56.75,56.67,56.7,330531.0,53.8736,53.8926,53.8166,53.8451,330531.0
2019-12-03 09:30:00,55.29,55.84,54.95,55.8,468501.0,52.5061,53.0284,52.1832,52.9904,468501.0
2019-12-03 09:35:00,55.78,55.91,55.58,55.62,89953.0,52.9714,53.0949,52.7815,52.8195,89953.0
2019-12-03 09:40:00,55.63,55.7,55.46,55.47,61361.0,52.829,52.8955,52.6675,52.677,61361.0
2019-12-03 09:45:00,55.45,55.74,55.43,55.47,119693.0,52.658,52.9334,52.639,52.677,119693.0
2019-12-03 09:50:00,55.47,55.47,55.23,55.24,113828.0,52.677,52.677,52.4491,52.4586,113828.0
2019-12-03 09:55:00,55.23,55.36,55.12,55.3,264366.0,52.4491,52.5726,52.3447,52.5156,264366.0
2019-12-03 10:00:00,55.3,55.5,55.27,55.38,215396.0,52.5156,52.7055,52.4871,52.5916,215396.0
2019-12-03 10:05:00,55.39,55.41,55.29,55.33,100030.0,52.6011,52.6201,52.5061,52.5441,100030.0
2019-12-03 10:10:00,55.34,55.51,55.27,55.49,110047.0,52.5536,52.715,52.4871,52.696,110047.0
2019-12-03 10:15:00,55.49,55.78,55.47,55.73,119225.0,52.696,52.9714,52.677,52.9239,119225.0
2019-12-03 10:20:00,55.74,55.77,55.62,55.65,83607.0,52.9334,52.9619,52.8195,52.848,83607.0
2019-12-03 10:25:00,55.65,55.66,55.46,55.5,52371.0,52.848,52.8575,52.6675,52.7055,52371.0
2019-12-03 10:30:00,55.49,55.59,55.45,55.57,89366.0,52.696,52.791,52.658,52.772,89366.0
2019-12-03 10:35:00,55.56,55.56,55.41,55.51,44757.0,52.7625,52.7625,52.6201,52.715,44757.0
2019-12-03 10:40:00,55.52,55.57,55.39,55.51,40948.0,52.7245,52.772,52.6011,52.715,40948.0
2019-12-03 10:45:00,55.52,55.53,55.23,55.26,75828.0,52.7245,52.734,52.4491,52.4776,75828.0
2019-12-03 10:50:00,55.25,55.34,55.17,55.32,65475.0,52.4681,52.5536,52.3921,52.5346,65475.0
2019-12-03 10:55:00,55.32,55.36,55.23,55.33,47093.0,52.5346,52.5726,52.4491,52.5441,47093.0
2019-12-03 11:00:00,55.33,55.35,55.22,55.27,56133.0,52.5441,52.5631,52.4396,52.4871,56133.0
2019-12-03 11:05:00,55.26,55.38,55.26,55.38,47496.0,52.4776,52.5916,52.4776,52.5916,47496.0
2019-12-03 11:10:00,55.38,55.4,55.28,55.35,62850.0,52.5916,52.6106,52.4966,52.5631,62850.0
2019-12-03 11:15:00,55.35,55.4,55.29,55.31,68597.0,52.5631,52.6106,52.5061,52.5251,68597.0
2019-12-03 11:20:00,55.32,55.42,55.3,55.4,40147.0,52.5346,52.6295,52.5156,52.6106,40147.0
2019-12-03 11:25:00,55.4,55.4,55.23,55.26,65530.0,52.6106,52.6106,52.4491,52.4776,65530.0
2019-12-03 11:30:00,55.26,55.32,55.24,55.31,56924.0,52.4776,52.5346,52.4586,52.5251,56924.0
2019-12-03 11:35:00,55.32,55.46,55.28,55.44,50051.0,52.5346,52.6675,52.4966,52.6485,50051.0
2019-12-03 11:40:00,55.44,55.47,55.4,55.43,46545.0,52.6485,52.677,52.6106,52.639,46545.0
2019-12-03 11:45:00,55.43,55.48,55.41,55.44,29729.0,52.639,52.6865,52.6201,52.6485,29729.0
2019-12-03 11:50:00,55.44,55.45,55.32,55.34,45616.0,52.6485,52.658,52.5346,52.5536,45616.0
2019-12-03 11:55:00,55.34,55.39,55.34,55.37,35303.0,52.5536,52.6011,52.5536,52.5821,35303.0
2019-12-03 12:00:00,55.36,55.38,55.27,55.28,55932.0,52.5726,52.5916,52.4871,52.4966,55932.0
2019-12-03 12:05:00,55.28,55.34,55.24,55.33,43136.0,52.4966,52.5536,52.4586,52.5441,43136.0
2019-12-03 12:10:00,55.33,55.34,55.24,55.28,53354.0,52.5441,52.5536,52.4586,52.4966,53354.0
2019-12-03 12:15:00,55.28,55.39,55.27,55.38,57760.0,52.4966,52.6011,52.4871,52.5916,57760.0
2019-12-03 12:20:00,55.36,55.38,55.3,55.35,66197.0,52.5726,52.5916,52.5156,52.5631,66197.0
2019-12-03 12:25:00,55.36,55.36,55.27,55.34,68499.0,52.5726,52.5726,52.4871,52.5536,68499.0
2019-12-03 12:30:00,55.34,55.46,55.33,55.46,33579.0,52.5536,52.6675,52.5441,52.6675,33579.0
2019-12-03 12:35:00,55.46,55.46,55.4,55.42,26603.0,52.6675,52.6675,52.6106,52.6295,26603.0
2019-12-03 12:40:00,55.42,55.43,55.35,55.37,25926.0,52.6295,52.639,52.5631,52.5821,25926.0
2019-12-03 12:45:00,55.37,55.37,55.28,55.29,47435.0,52.5821,52.5821,52.4966,52.5061,47435.0
2019-12-03 12:50:00,55.29,55.36,55.29,55.33,38067.0,52.5061,52.5726,52.5061,52.5441,38067.0
2019-12-03 12:55:00,55.33,55.42,55.32,55.41,31663.0,52.5441,52.6295,52.5346,52.6201,31663.0
2019-12-03 13:00:00,55.4,55.49,55.39,55.41,35851.0,52.6106,52.696,52.6011,52.6201,35851.0
2019-12-03 13:05:00,55.41,55.5,55.4,55.46,28462.0,52.6201,52.7055,52.6106,52.6675,28462.0
2019-12-03 13:10:00,55.45,55.47,55.42,55.42,50843.0,52.658,52.677,52.6295,52.6295,50843.0
2019-12-03 13:15:00,55.43,55.43,55.39,55.41,20923.0,52.639,52.639,52.6011,52.6201,20923.0
2019-12-03 13:20:00,55.41,55.46,55.4,55.4,36681.0,52.6201,52.6675,52.6106,52.6106,36681.0
2019-12-03 13:25:00,55.4,55.5,55.39,55.47,66747.0,52.6106,52.7055,52.6011,52.677,66747.0
2019-12-03 13:30:00,55.48,55.5,55.47,55.5,22250.0,52.6865,52.7055,52.677,52.7055,22250.0
2019-12-03 13:35:00,55.49,55.5,55.47,55.48,59715.0,52.696,52.7055,52.677,52.6865,59715.0
2019-12-03 13:40:00,55.48,55.48,55.43,55.45,56059.0,52.6865,52.6865,52.639,52.658,56059.0
2019-12-03 13:45:00,55.44,55.46,55.32,55.33,52878.0,52.6485,52.6675,52.5346,52.5441,52878.0
2019-12-03 13:50:00,55.34,55.42,55.31,55.41,24492.0,52.5536,52.6295,52.5251,52.6201,24492.0
2019-12-03 13:55:00,55.42,55.48,55.4,55.45,29556.0,52.6295,52.6865,52.6106,52.658,29556.0
2019-12-03 14:00:00,55.44,55.47,55.41,55.41,25784.0,52.6485,52.677,52.6201,52.6201,25784.0
2019-12-03 14:05:00,55.39,55.46,55.37,55.39,32111.0,52.6011,52.6675,52.5821,52.6011,32111.0
2019-12-03 14:10:00,55.38,55.41,55.35,55.35,23716.0,52.5916,52.6201,52.5631,52.5631,23716.0
2019-12-03 14:15:00,55.36,55.4,55.34,55.36,22085.0,52.5726,52.6106,52.5536,52.5726,22085.0
2019-12-03 14:20:00,55.35,55.36,55.28,55.29,45745.0,52.5631,52.5726,52.4966,52.5061,45745.0
2019-12-03 14:25:00,55.28,55.3,55.25,55.3,26232.0,52.4966,52.5156,52.4681,52.5156,26232.0
2019-12-03 14:30:00,55.29,55.31,55.22,55.29,31102.0,52.5061,52.5251,52.4396,52.5061,31102.0
2019-12-03 14:35:00,55.29,55.3,55.22,55.25,24615.0,52.5061,52.5156,52.4396,52.4681,24615.0
2019-12-03 14:40:00,55.25,55.28,55.24,55.25,52513.0,52.4681,52.4966,52.4586,52.4681,52513.0
2019-12-03 14:45:00,55.26,55.28,55.2,55.21,34852.0,52.4776,52.4966,52.4206,52.4301,34852.0
2019-12-03 14:50:00,55.22,55.24,55.19,55.22,27869.0,52.4396,52.4586,52.4111,52.4396,27869.0
2019-12-03 14:55:00,55.22,55.29,55.2,55.26,26974.0,52.4396,52.5061,52.4206,52.4776,26974.0
2019-12-03 15:00:00,55.27,55.29,55.2,55.21,30538.0,52.4871,52.5061,52.4206,52.4301,30538.0
2019-12-03 15:05:00,55.21,55.23,55.2,55.22,21362.0,52.4301,52.4491,52.4206,52.4396,21362.0
2019-12-03 15:10:00,55.22,55.3,55.19,55.28,69815.0,52.4396,52.5156,52.4111,52.4966,69815.0
2019-12-03 15:15:00,55.28,55.3,55.24,55.29,63842.0,52.4966,52.5156,52.4586,52.5061,63842.0
2019-12-03 15:20:00,55.28,55.46,55.28,55.45,112467.0,52.4966,52.6675,52.4966,52.658,112467.0
2019-12-03 15:25:00,55.45,55.52,55.45,55.48,46795.0,52.658,52.7245,52.658,52.6865,46795.0
2019-12-03 15:30:00,55.49,55.5,55.34,55.34,105447.0,52.696,52.7055,52.5536,52.5536,105447.0
2019-12-03 15:35:00,55.34,55.34,55.27,55.27,95580.0,52.5536,52.5536,52.4871,52.4871,95580.0
2019-12-03 15:40:00,55.27,55.27,55.21,55.23,70334.0,52.4871,52.4871,52.4301,52.4491,70334.0
2019-12-03 15:45:00,55.23,55.32,55.23,55.31,188781.0,52.4491,52.5346,52.4491,52.5251,188781.0
2019-12-03 15:50:00,55.31,55.36,55.29,55.35,217285.0,52.5251,52.5726,52.5061,52.5631,217285.0
2019-12-03 15:55:00,55.35,55.37,55.28,55.34,421222.0,52.5631,52.5821,52.4966,52.5536,421222.0
2019-12-04 09:30:00,56.41,56.54,56.26,56.3,223554.0,53.5697,53.6932,53.4273,53.4652,223554.0
2019-12-04 09:35:00,56.29,56.42,56.1,56.16,110281.0,53.4557,53.5792,53.2753,53.3323,110281.0
2019-12-04 09:40:00,56.15,56.19,56.0,56.08,118988.0,53.3228,53.3608,53.1803,53.2563,118988.0
2019-12-04 09:45:00,56.09,56.25,56.06,56.25,142610.0,53.2658,53.4178,53.2373,53.4178,142610.0
2019-12-04 09:50:00,56.25,56.32,56.21,56.32,106737.0,53.4178,53.4842,53.3798,53.4842,106737.0
2019-12-04 09:55:00,56.32,56.32,56.2,56.2,53685.0,53.4842,53.4842,53.3703,53.3703,53685.0
2019-12-04 10:00:00,56.19,56.35,56.14,56.26,72494.0,53.3608,53.5127,53.3133,53.4273,72494.0
2019-12-04 10:05:00,56.26,56.34,56.24,56.3,46837.0,53.4273,53.5032,53.4083,53.4652,46837.0
2019-12-04 10:10:00,56.3,56.34,56.22,56.25,37815.0,53.4652,53.5032,53.3893,53.4178,37815.0
2019-12-04 10:15:00,56.25,56.26,56.18,56.25,31044.0,53.4178,53.4273,53.3513,53.4178,31044.0
2019-12-04 10:20:00,56.25,56.29,56.23,56.24,85011.0,53.4178,53.4557,53.3988,53.4083,85011.0
2019-12-04 10:25:00,56.25,56.25,56.12,56.21,143205.0,53.4178,53.4178,53.2943,53.3798,143205.0
2019-12-04 10:30:00,56.21,56.26,56.17,56.18,37275.0,53.3798,53.4273,53.3418,53.3513,37275.0
2019-12-04 10:35:00,56.16,56.2,56.09,56.14,59176.0,53.3323,53.3703,53.2658,53.3133,59176.0
2019-12-04 10:40:00,56.13,56.22,56.11,56.18,131189.0,53.3038,53.3893,53.2848,53.3513,131189.0
2019-12-04 10:45:00,56.18,56.2,56.11,56.11,38269.0,53.3513,53.3703,53.2848,53.2848,38269.0
2019-12-04 10:50:00,56.11,56.19,56.11,56.11,31390.0,53.2848,53.3608,53.2848,53.2848,31390.0
2019-12-04 10:55:00,56.11,56.12,56.06,56.09,51285.0,53.2848,53.2943,53.2373,53.2658,51285.0
2019-12-04 11:00:00,56.08,56.14,56.08,56.12,94870.0,53.2563,53.3133,53.2563,53.2943,94870.0
2019-12-04 11:05:00,56.14,56.16,55.97,55.99,58332.0,53.3133,53.3323,53.1519,53.1708,58332.0
2019-12-04 11:10:00,55.98,55.98,55.89,55.97,41970.0,53.1614,53.1614,53.0759,53.1519,41970.0
2019-12-04 11:15:00,55.97,56.08,55.96,56.01,33242.0,53.1519,53.2563,53.1424,53.1898,33242.0
2019-12-04 11:20:00,56.02,56.08,56.01,56.05,37373.0,53.1993,53.2563,53.1898,53.2278,37373.0
2019-12-04 11:25:00,56.05,56.06,55.98,56.03,54272.0,53.2278,53.2373,53.1614,53.2088,54272.0
2019-12-04 11:30:00,56.03,56.08,56.02,56.07,35252.0,53.2088,53.2563,53.1993,53.2468,35252.0
2019-12-04 11:35:00,56.08,56.11,56.03,56.05,35114.0,53.2563,53.2848,53.2088,53.2278,35114.0
2019-12-04 11:40:00,56.05,56.11,56.04,56.06,36879.0,53.2278,53.2848,53.2183,53.2373,36879.0
2019-12-04 11:45:00,56.07,56.08,56.01,56.02,24286.0,53.2468,53.2563,53.1898,53.1993,24286.0
2019-12-04 11:50:00,56.01,56.03,55.98,55.99,14137.0,53.1898,53.2088,53.1614,53.1708,14137.0
2019-12-04 11:55:00,55.99,56.0,55.95,55.98,29267.0,53.1708,53.1803,53.1329,53.1614,29267.0
2019-12-04 12:00:00,55.98,56.03,55.97,56.03,21395.0,53.1614,53.2088,53.1519,53.2088,21395.0
2019-12-04 12:05:00,56.02,56.03,55.98,56.01,21087.0,53.1993,53.2088,53.1614,53.1898,21087.0
2019-12-04 12:10:00,56.0,56.04,55.98,56.03,17592.0,53.1803,53.2183,53.1614,53.2088,17592.0
2019-12-04 12:15:00,56.04,56.07,55.99,56.03,42865.0,53.2183,53.2468,53.1708,53.2088,42865.0
2019-12-04 12:20:00,56.02,56.03,55.93,55.95,28818.0,53.1993,53.2088,53.1139,53.1329,28818.0
2019-12-04 12:25:00,55.94,56.0,55.93,55.97,20892.0,53.1234,53.1803,53.1139,53.1519,20892.0
2019-12-04 12:30:00,55.98,56.0,55.97,55.98,31896.0,53.1614,53.1803,53.1519,53.1614,31896.0
2019-12-04 12:35:00,55.98,55.98,55.87,55.91,35522.0,53.1614,53.1614,53.0569,53.0949,35522.0
2019-12-04 12:40:00,55.91,55.94,55.9,55.91,38397.0,53.0949,53.1234,53.0854,53.0949,38397.0
2019-12-04 12:45:00,55.91,56.0,55.91,55.99,26547.0,53.0949,53.1803,53.0949,53.1708,26547.0
2019-12-04 12:50:00,55.99,56.0,55.98,56.0,31468.0,53.1708,53.1803,53.1614,53.1803,31468.0
2019-12-04 12:55:00,56.0,56.02,55.98,56.0,35425.0,53.1803,53.1993,53.1614,53.1803,35425.0
2019-12-04 13:00:00,56.01,56.01,55.99,56.0,39939.0,53.1898,53.1898,53.1708,53.1803,39939.0
2019-12-04 13:05:00,56.01,56.01,55.98,55.99,23832.0,53.1898,53.1898,53.1614,53.1708,23832.0
2019-12-04 13:10:00,56.0,56.0,55.91,55.91,32462.0,53.1803,53.1803,53.0949,53.0949,32462.0
2019-12-04 13:15:00,55.91,55.93,55.84,55.85,31296.0,53.0949,53.1139,53.0284,53.0379,31296.0
2019-12-04 13:20:00,55.86,55.86,55.7,55.73,65354.0,53.0474,53.0474,52.8955,52.9239,65354.0
2019-12-04 13:25:00,55.72,55.76,55.71,55.76,57674.0,52.9144,52.9524,52.9049,52.9524,57674.0
2019-12-04 13:30:00,55.76,55.79,55.71,55.72,63866.0,52.9524,52.9809,52.9049,52.9144,63866.0
2019-12-04 13:35:00,55.72,55.73,55.66,55.67,46933.0,52.9144,52.9239,52.8575,52.867,46933.0
2019-12-04 13:40:00,55.67,55.72,55.66,55.69,46372.0,52.867,52.9144,52.8575,52.886,46372.0
2019-12-04 13:45:00,55.69,55.69,55.59,55.64,65818.0,52.886,52.886,52.791,52.8385,65818.0
2019-12-04 13:50:00,55.64,55.78,55.63,55.71,56077.0,52.8385,52.9714,52.829,52.9049,56077.0
2019-12-04 13:55:00,55.71,55.72,55.66,55.66,55441.0,52.9049,52.9144,52.8575,52.8575,55441.0
2019-12-04 14:00:00,55.66,55.67,55.64,55.65,78878.0,52.8575,52.867,52.8385,52.848,78878.0
2019-12-04 14:05:00,55.65,55.78,55.63,55.77,78001.0,52.848,52.9714,52.829,52.9619,78001.0
2019-12-04 14:10:00,55.78,55.9,55.77,55.86,76701.0,52.9714,53.0854,52.9619,53.0474,76701.0
2019-12-04 14:15:00,55.86,55.95,55.83,55.95,36897.0,53.0474,53.1329,53.0189,53.1329,36897.0
2019-12-04 14:20:00,55.94,56.01,55.91,56.0,21341.0,53.1234,53.1898,53.0949,53.1803,21341.0
2019-12-04 14:25:00,56.01,56.01,55.97,56.0,66952.0,53.1898,53.1898,53.1519,53.1803,66952.0
2019-12-04 14:30:00,56.0,56.02,55.95,55.95,42937.0,53.1803,53.1993,53.1329,53.1329,42937.0
2019-12-04 14:35:00,55.95,56.01,55.95,55.99,20722.0,53.1329,53.1898,53.1329,53.1708,20722.0
2019-12-04 14:40:00,55.99,56.01,55.97,56.0,36727.0,53.1708,53.1898,53.1519,53.1803,36727.0
2019-12-04 14:45:00,56.0,56.1,55.99,56.06,71492.0,53.1803,53.2753,53.1708,53.2373,71492.0
2019-12-04 14:50:00,56.06,56.09,56.0,56.05,24355.0,53.2373,53.2658,53.1803,53.2278,24355.0
2019-12-04 14:55:00,56.06,56.06,56.03,56.05,11933.0,53.2373,53.2373,53.2088,53.2278,11933.0
2019-12-04 15:00:00,56.05,56.06,56.02,56.03,34789.0,53.2278,53.2373,53.1993,53.2088,34789.0
2019-12-04 15:05:00,56.03,56.04,56.0,56.0,21577.0,53.2088,53.2183,53.1803,53.1803,21577.0
2019-12-04 15:10:00,56.0,56.03,55.98,56.01,45987.0,53.1803,53.2088,53.1614,53.1898,45987.0
2019-12-04 15:15:00,56.01,56.07,55.98,56.07,54851.0,53.1898,53.2468,53.1614,53.2468,54851.0
2019-12-04 15:20:00,56.07,56.1,56.05,56.08,40961.0,53.2468,53.2753,53.2278,53.2563,40961.0
2019-12-04 15:25:00,56.09,56.09,56.03,56.04,33221.0,53.2658,53.2658,53.2088,53.2183,33221.0
2019-12-04 15:30:00,56.04,56.04,55.96,56.03,89947.0,53.2183,53.2183,53.1424,53.2088,89947.0
2019-12-04 15:35:00,56.03,56.05,55.99,56.01,63102.0,53.2088,53.2278,53.1708,53.1898,63102.0
2019-12-04 15:40:00,56.01,56.06,56.0,56.05,83610.0,53.1898,53.2373,53.1803,53.2278,83610.0
2019-12-04 15:45:00,56.05,56.05,56.0,56.05,97049.0,53.2278,53.2278,53.1803,53.2278,97049.0
2019-12-04 15:50:00,56.05,56.09,56.0,56.02,158904.0,53.2278,53.2658,53.1803,53.1993,158904.0
2019-12-04 15:55:00,56.02,56.11,56.02,56.1,282826.0,53.1993,53.2848,53.1993,53.2753,282826.0
2019-12-05 09:30:00,56.34,56.53,56.11,56.49,188406.0,53.5032,53.6837,53.2848,53.6457,188406.0
2019-12-05 09:35:00,56.47,56.53,56.28,56.34,53353.0,53.6267,53.6837,53.4462,53.5032,53353.0
2019-12-05 09:40:00,56.34,56.46,56.28,56.41,64850.0,53.5032,53.6172,53.4462,53.5697,64850.0
2019-12-05 09:45:00,56.41,56.42,56.35,56.36,53419.0,53.5697,53.5792,53.5127,53.5222,53419.0
2019-12-05 09:50:00,56.35,56.35,56.18,56.18,71033.0,53.5127,53.5127,53.3513,53.3513,71033.0
2019-12-05 09:55:00,56.18,56.3,56.15,56.24,52370.0,53.3513,53.4652,53.3228,53.4083,52370.0
2019-12-05 10:00:00,56.24,56.24,56.06,56.08,37233.0,53.4083,53.4083,53.2373,53.2563,37233.0
2019-12-05 10:05:00,56.07,56.09,55.84,55.89,67599.0,53.2468,53.2658,53.0284,53.0759,67599.0
2019-12-05 10:10:00,55.87,55.94,55.81,55.82,30893.0,53.0569,53.1234,52.9999,53.0094,30893.0
2019-12-05 10:15:00,55.8,55.97,55.77,55.93,49954.0,52.9904,53.1519,52.9619,53.1139,49954.0
2019-12-05 10:20:00,55.92,56.02,55.91,56.02,35924.0,53.1044,53.1993,53.0949,53.1993,35924.0
2019-12-05 10:25:00,56.01,56.03,55.94,56.03,19952.0,53.1898,53.2088,53.1234,53.2088,19952.0
2019-12-05 10:30:00,56.03,56.11,56.03,56.08,47536.0,53.2088,53.2848,53.2088,53.2563,47536.0
2019-12-05 10:35:00,56.09,56.09,55.95,55.95,21053.0,53.2658,53.2658,53.1329,53.1329,21053.0
2019-12-05 10:40:00,55.95,56.04,55.95,56.04,17155.0,53.1329,53.2183,53.1329,53.2183,17155.0
2019-12-05 10:45:00,56.05,56.08,56.02,56.05,45996.0,53.2278,53.2563,53.1993,53.2278,45996.0
2019-12-05 10:50:00,56.05,56.06,55.97,56.04,62399.0,53.2278,53.2373,53.1519,53.2183,62399.0
2019-12-05 10:55:00,56.04,56.05,55.98,56.02,30872.0,53.2183,53.2278,53.1614,53.1993,30872.0
2019-12-05 11:00:00,56.02,56.06,55.88,55.92,24991.0,53.1993,53.2373,53.0664,53.1044,24991.0
2019-12-05 11:05:00,55.93,56.05,55.93,56.03,15875.0,53.1139,53.2278,53.1139,53.2088,15875.0
2019-12-05 11:10:00,56.04,56.05,55.97,56.05,18327.0,53.2183,53.2278,53.1519,53.2278,18327.0
2019-12-05 11:15:00,56.05,56.07,55.95,55.97,30837.0,53.2278,53.2468,53.1329,53.1519,30837.0
2019-12-05 11:20:00,55.96,55.97,55.84,55.87,16376.0,53.1424,53.1519,53.0284,53.0569,16376.0
2019-12-05 11:25:00,55.85,55.98,55.84,55.92,29997.0,53.0379,53.1614,53.0284,53.1044,29997.0
2019-12-05 11:30:00,55.94,55.95,55.83,55.85,38603.0,53.1234,53.1329,53.0189,53.0379,38603.0
2019-12-05 11:35:00,55.85,55.85,55.72,55.79,42759.0,53.0379,53.0379,52.9144,52.9809,42759.0
2019-12-05 11:40:00,55.79,55.83,55.73,55.77,26861.0,52.9809,53.0189,52.9239,52.9619,26861.0
2019-12-05 11:45:00,55.77,55.79,55.73,55.79,32119.0,52.9619,52.9809,52.9239,52.9809,32119.0
2019-12-05 11:50:00,55.79,55.82,55.77,55.81,33550.0,52.9809,53.0094,52.9619,52.9999,33550.0
2019-12-05 11:55:00,55.8,55.81,55.76,55.8,17476.0,52.9904,52.9999,52.9524,52.9904,17476.0
2019-12-05 12:00:00,55.79,55.81,55.72,55.73,9618.0,52.9809,52.9999,52.9144,52.9239,9618.0
2019-12-05 12:05:00,55.73,55.76,55.72,55.73,11121.0,52.9239,52.9524,52.9144,52.9239,11121.0
2019-12-05 12:10:00,55.74,55.81,55.74,55.78,15848.0,52.9334,52.9999,52.9334,52.9714,15848.0
2019-12-05 12:15:00,55.78,55.81,55.77,55.77,8941.0,52.9714,52.9999,52.9619,52.9619,8941.0
2019-12-05 12:20:00,55.78,55.81,55.76,55.78,13580.0,52.9714,52.9999,52.9524,52.9714,13580.0
2019-12-05 12:25:00,55.77,55.82,55.76,55.82,11063.0,52.9619,53.0094,52.9524,53.0094,11063.0
2019-12-05 12:30:00,55.82,55.82,55.74,55.81,21550.0,53.0094,53.0094,52.9334,52.9999,21550.0
2019-12-05 12:35:00,55.8,55.8,55.75,55.79,23649.0,52.9904,52.9904,52.9429,52.9809,23649.0
2019-12-05 12:40:00,55.81,55.81,55.78,55.8,6273.0,52.9999,52.9999,52.9714,52.9904,6273.0
2019-12-05 12:45:00,55.79,55.82,55.76,55.76,15191.0,52.9809,53.0094,52.9524,52.9524,15191.0
2019-12-05 12:50:00,55.76,55.79,55.76,55.78,16009.0,52.9524,52.9809,52.9524,52.9714,16009.0
2019-12-05 12:55:00,55.78,55.79,55.76,55.77,13555.0,52.9714,52.9809,52.9524,52.9619,13555.0
2019-12-05 13:00:00,55.77,55.83,55.77,55.82,20904.0,52.9619,53.0189,52.9619,53.0094,20904.0
2019-12-05 13:05:00,55.81,55.86,55.8,55.85,15092.0,52.9999,53.0474,52.9904,53.0379,15092.0
2019-12-05 13:10:00,55.86,55.95,55.85,55.89,20413.0,53.0474,53.1329,53.0379,53.0759,20413.0
2019-12-05 13:15:00,55.9,55.94,55.9,55.91,10201.0,53.0854,53.1234,53.0854,53.0949,10201.0
2019-12-05 13:20:00,55.91,55.92,55.88,55.89,12824.0,53.0949,53.1044,53.0664,53.0759,12824.0
2019-12-05 13:25:00,55.89,55.94,55.89,55.94,12590.0,53.0759,53.1234,53.0759,53.1234,12590.0
2019-12-05 13:30:00,55.94,55.96,55.89,55.89,25438.0,53.1234,53.1424,53.0759,53.0759,25438.0
2019-12-05 13:35:00,55.9,55.93,55.89,55.91,98940.0,53.0854,53.1139,53.0759,53.0949,98940.0
2019-12-05 13:40:00,55.91,55.94,55.9,55.94,30581.0,53.0949,53.1234,53.0854,53.1234,30581.0
2019-12-05 13:45:00,55.94,55.96,55.92,55.95,32854.0,53.1234,53.1424,53.1044,53.1329,32854.0
2019-12-05 13:50:00,55.96,55.96,55.92,55.94,33648.0,53.1424,53.1424,53.1044,53.1234,33648.0
2019-12-05 13:55:00,55.94,55.96,55.91,55.92,35602.0,53.1234,53.1424,53.0949,53.1044,35602.0
2019-12-05 14:00:00,55.92,55.93,55.87,55.88,18627.0,53.1044,53.1139,53.0569,53.0664,18627.0
2019-12-05 14:05:00,55.88,55.88,55.84,55.85,19919.0,53.0664,53.0664,53.0284,53.0379,19919.0
2019-12-05 14:10:00,55.85,55.89,55.85,55.87,29922.0,53.0379,53.0759,53.0379,53.0569,29922.0
2019-12-05 14:15:00,55.86,55.91,55.84,55.9,25905.0,53.0474,53.0949,53.0284,53.0854,25905.0
2019-12-05 14:20:00,55.9,55.9,55.86,55.89,18487.0,53.0854,53.0854,53.0474,53.0759,18487.0
2019-12-05 14:25:00,55.89,55.91,55.88,55.9,24303.0,53.0759,53.0949,53.0664,53.0854,24303.0
2019-12-05 14:30:00,55.91,55.94,55.89,55.9,35343.0,53.0949,53.1234,53.0759,53.0854,35343.0
2019-12-05 14:35:00,55.9,55.92,55.87,55.91,37605.0,53.0854,53.1044,53.0569,53.0949,37605.0
2019-12-05 14:40:00,55.92,55.93,55.89,55.91,26283.0,53.1044,53.1139,53.0759,53.0949,26283.0
2019-12-05 14:45:00,55.91,55.91,55.87,55.89,19074.0,53.0949,53.0949,53.0569,53.0759,19074.0
2019-12-05 14:50:00,55.89,55.9,55.88,55.9,24967.0,53.0759,53.0854,53.0664,53.0854,24967.0
2019-12-05 14:55:00,55.9,55.9,55.65,55.77,184522.0,53.0854,53.0854,52.848,52.9619,184522.0
2019-12-05 15:00:00,55.77,55.83,55.73,55.83,53372.0,52.9619,53.0189,52.9239,53.0189,53372.0
2019-12-05 15:05:00,55.83,55.89,55.83,55.84,25628.0,53.0189,53.0759,53.0189,53.0284,25628.0
2019-12-05 15:10:00,55.84,55.89,55.8,55.84,73131.0,53.0284,53.0759,52.9904,53.0284,73131.0
2019-12-05 15:15:00,55.84,55.88,55.83,55.86,31943.0,53.0284,53.0664,53.0189,53.0474,31943.0
2019-12-05 15:20:00,55.87,55.89,55.82,55.83,30445.0,53.0569,53.0759,53.0094,53.0189,30445.0
2019-12-05 15:25:00,55.83,55.92,55.82,55.92,24733.0,53.0189,53.1044,53.0094,53.1044,24733.0
2019-12-05 15:30:00,55.92,55.97,55.9,55.96,25886.0,53.1044,53.1519,53.0854,53.1424,25886.0
2019-12-05 15:35:00,55.95,55.97,55.92,55.96,46304.0,53.1329,53.1519,53.1044,53.1424,46304.0
2019-12-05 15:40:00,55.95,55.99,55.94,55.94,45966.0,53.1329,53.1708,53.1234,53.1234,45966.0
2019-12-05 15:45:00,55.95,55.95,55.87,55.88,86082.0,53.1329,53.1329,53.0569,53.0664,86082.0
2019-12-05 15:50:00,55.88,55.89,55.76,55.8,200977.0,53.0664,53.0759,52.9524,52.9904,200977.0
2019-12-05 15:55:00,55.8,55.85,55.74,55.83,542330.0,52.9904,53.0379,52.9334,53.0189,542330.0
2019-12-06 09:30:00,56.75,56.83,56.5,56.79,191332.0,53.8926,53.9686,53.6552,53.9306,191332.0
2019-12-06 09:35:00,56.8,57.15,56.76,57.12,148155.0,53.9401,54.2724,53.9021,54.244,148155.0
2019-12-06 09:40:00,57.12,57.49,57.11,57.42,136675.0,54.244,54.5953,54.2345,54.5288,136675.0
2019-12-06 09:45:00,57.43,57.47,57.23,57.31,235515.0,54.5383,54.5763,54.3484,54.4244,235515.0
2019-12-06 09:50:00,57.33,57.33,57.15,57.2,95510.0,54.4434,54.4434,54.2724,54.3199,95510.0
2019-12-06 09:55:00,57.21,57.31,57.15,57.3,96493.0,54.3294,54.4244,54.2724,54.4149,96493.0
2019-12-06 10:00:00,57.3,57.41,57.22,57.29,64494.0,54.4149,54.5194,54.3389,54.4054,64494.0
2019-12-06 10:05:00,57.29,57.33,57.09,57.1,81148.0,54.4054,54.4434,54.2155,54.225,81148.0
2019-12-06 10:10:00,57.09,57.24,57.08,57.21,53935.0,54.2155,54.3579,54.206,54.3294,53935.0
2019-12-06 10:15:00,57.22,57.23,57.09,57.16,149276.0,54.3389,54.3484,54.2155,54.2819,149276.0
2019-12-06 10:20:00,57.16,57.16,56.99,57.0,139564.0,54.2819,54.2819,54.1205,54.13,139564.0
2019-12-06 10:25:00,57.0,57.04,56.94,56.95,86860.0,54.13,54.168,54.073,54.0825,86860.0
2019-12-06 10:30:00,56.96,57.05,56.94,57.05,76659.0,54.092,54.1775,54.073,54.1775,76659.0
2019-12-06 10:35:00,57.05,57.06,56.95,56.97,151375.0,54.1775,54.187,54.0825,54.1015,151375.0
2019-12-06 10:40:00,56.97,57.01,56.93,56.97,29966.0,54.1015,54.1395,54.0635,54.1015,29966.0
2019-12-06 10:45:00,56.98,57.0,56.92,56.95,54008.0,54.111,54.13,54.054,54.0825,54008.0
2019-12-06 10:50:00,56.95,57.01,56.91,56.95,42689.0,54.0825,54.1395,54.0445,54.0825,42689.0
2019-12-06 10:55:00,56.95,56.96,56.84,56.88,59294.0,54.0825,54.092,53.9781,54.016,59294.0
2019-12-06 11:00:00,56.89,56.95,56.88,56.9,65633.0,54.0255,54.0825,54.016,54.035,65633.0
2019-12-06 11:05:00,56.88,56.92,56.79,56.82,66096.0,54.016,54.054,53.9306,53.9591,66096.0
2019-12-06 11:10:00,56.82,56.85,56.75,56.8,53754.0,53.9591,53.9875,53.8926,53.9401,53754.0
2019-12-06 11:15:00,56.8,56.81,56.76,56.77,59761.0,53.9401,53.9496,53.9021,53.9116,59761.0
2019-12-06 11:20:00,56.77,56.8,56.72,56.79,37045.0,53.9116,53.9401,53.8641,53.9306,37045.0
2019-12-06 11:25:00,56.8,56.9,56.79,56.83,32527.0,53.9401,54.035,53.9306,53.9686,32527.0
2019-12-06 11:30:00,56.82,56.83,56.78,56.8,25123.0,53.9591,53.9686,53.9211,53.9401,25123.0
2019-12-06 11:35:00,56.8,56.86,56.74,56.75,50973.0,53.9401,53.997,53.8831,53.8926,50973.0
2019-12-06 11:40:00,56.74,56.75,56.62,56.66,37606.0,53.8831,53.8926,53.7691,53.8071,37606.0
2019-12-06 11:45:00,56.66,56.71,56.63,56.65,17479.0,53.8071,53.8546,53.7786,53.7976,17479.0
2019-12-06 11:50:00,56.64,56.69,56.61,56.67,21023.0,53.7881,53.8356,53.7596,53.8166,21023.0
2019-12-06 11:55:00,56.68,56.71,56.65,56.71,39095.0,53.8261,53.8546,53.7976,53.8546,39095.0
2019-12-06 12:00:00,56.7,56.7,56.6,56.63,33796.0,53.8451,53.8451,53.7501,53.7786,33796.0
2019-12-06 12:05:00,56.63,56.63,56.57,56.59,33558.0,53.7786,53.7786,53.7216,53.7406,33558.0
2019-12-06 12:10:00,56.6,56.62,56.56,56.59,23942.0,53.7501,53.7691,53.7121,53.7406,23942.0
2019-12-06 12:15:00,56.6,56.6,56.56,56.58,15651.0,53.7501,53.7501,53.7121,53.7311,15651.0
2019-12-06 12:20:00,56.57,56.58,56.54,56.55,38961.0,53.7216,53.7311,53.6932,53.7027,38961.0
2019-12-06 12:25:00,56.55,56.57,56.51,56.52,32600.0,53.7027,53.7216,53.6647,53.6742,32600.0
2019-12-06 12:30:00,56.52,56.56,56.49,56.55,38905.0,53.6742,53.7121,53.6457,53.7027,38905.0
2019-12-06 12:35:00,56.55,56.56,56.54,56.55,18182.0,53.7027,53.7121,53.6932,53.7027,18182.0
2019-12-06 12:40:00,56.55,56.55,56.54,56.54,13457.0,53.7027,53.7027,53.6932,53.6932,13457.0
2019-12-06 12:45:00,56.55,56.66,56.54,56.64,63391.0,53.7027,53.8071,53.6932,53.7881,63391.0
2019-12-06 12:50:00,56.64,56.66,56.61,56.61,53643.0,53.7881,53.8071,53.7596,53.7596,53643.0
2019-12-06 12:55:00,56.61,56.65,56.58,56.65,35657.0,53.7596,53.7976,53.7311,53.7976,35657.0
2019-12-06 13:00:00,56.64,56.64,56.6,56.61,45812.0,53.7881,53.7881,53.7501,53.7596,45812.0
2019-12-06 13:05:00,56.61,56.62,56.55,56.57,24835.0,53.7596,53.7691,53.7027,53.7216,24835.0
2019-12-06 13:10:00,56.57,56.62,56.57,56.59,34924.0,53.7216,53.7691,53.7216,53.7406,34924.0
2019-12-06 13:15:00,56.59,56.61,56.54,56.55,26805.0,53.7406,53.7596,53.6932,53.7027,26805.0
2019-12-06 13:20:00,56.55,56.57,56.48,56.55,42299.0,53.7027,53.7216,53.6362,53.7027,42299.0
2019-12-06 13:25:00,56.54,56.57,56.52,56.55,23072.0,53.6932,53.7216,53.6742,53.7027,23072.0
2019-12-06 13:30:00,56.55,56.58,56.54,56.55,26300.0,53.7027,53.7311,53.6932,53.7027,26300.0
2019-12-06 13:35:00,56.55,56.59,56.54,56.55,16639.0,53.7027,53.7406,53.6932,53.7027,16639.0
2019-12-06 13:40:00,56.56,56.58,56.55,56.58,10586.0,53.7121,53.7311,53.7027,53.7311,10586.0
2019-12-06 13:45:00,56.57,56.61,56.53,56.53,25527.0,53.7216,53.7596,53.6837,53.6837,25527.0
2019-12-06 13:50:00,56.53,56.59,56.53,56.59,16800.0,53.6837,53.7406,53.6837,53.7406,16800.0
2019-12-06 13:55:00,56.59,56.6,56.55,56.59,40841.0,53.7406,53.7501,53.7027,53.7406,40841.0
2019-12-06 14:00:00,56.6,56.61,56.59,56.6,21921.0,53.7501,53.7596,53.7406,53.7501,21921.0
2019-12-06 14:05:00,56.6,56.69,56.56,56.68,58661.0,53.7501,53.8356,53.7121,53.8261,58661.0
2019-12-06 14:10:00,56.68,56.69,56.65,56.66,13625.0,53.8261,53.8356,53.7976,53.8071,13625.0
2019-12-06 14:15:00,56.66,56.66,56.62,56.65,55690.0,53.8071,53.8071,53.7691,53.7976,55690.0
2019-12-06 14:20:00,56.65,56.69,56.62,56.68,55907.0,53.7976,53.8356,53.7691,53.8261,55907.0
2019-12-06 14:25:00,56.68,56.74,56.66,56.73,67749.0,53.8261,53.8831,53.8071,53.8736,67749.0
2019-12-06 14:30:00,56.73,56.74,56.66,56.67,29586.0,53.8736,53.8831,53.8071,53.8166,29586.0
2019-12-06 14:35:00,56.66,56.67,56.63,56.65,25987.0,53.8071,53.8166,53.7786,53.7976,25987.0
2019-12-06 14:40:00,56.65,56.65,56.58,56.61,33546.0,53.7976,53.7976,53.7311,53.7596,33546.0
2019-12-06 14:45:00,56.61,56.62,56.58,56.59,28890.0,53.7596,53.7691,53.7311,53.7406,28890.0
2019-12-06 14:50:00,56.59,56.59,56.55,56.57,33100.0,53.7406,53.7406,53.7027,53.7216,33100.0
2019-12-06 14:55:00,56.57,56.58,56.56,56.58,12570.0,53.7216,53.7311,53.7121,53.7311,12570.0
2019-12-06 15:00:00,56.58,56.6,56.57,56.6,25413.0,53.7311,53.7501,53.7216,53.7501,25413.0
2019-12-06 15:05:00,56.6,56.65,56.59,56.64,29238.0,53.7501,53.7976,53.7406,53.7881,29238.0
2019-12-06 15:10:00,56.64,56.66,56.61,56.63,60299.0,53.7881,53.8071,53.7596,53.7786,60299.0
2019-12-06 15:15:00,56.63,56.69,56.63,56.68,18184.0,53.7786,53.8356,53.7786,53.8261,18184.0
2019-12-06 15:20:00,56.69,56.7,56.66,56.68,25156.0,53.8356,53.8451,53.8071,53.8261,25156.0
2019-12-06 15:25:00,56.68,56.68,56.63,56.63,39440.0,53.8261,53.8261,53.7786,53.7786,39440.0
2019-12-06 15:30:00,56.64,56.68,56.59,56.68,55856.0,53.7881,53.8261,53.7406,53.8261,55856.0
2019-12-06 15:35:00,56.68,56.68,56.64,56.66,59555.0,53.8261,53.8261,53.7881,53.8071,59555.0
2019-12-06 15:40:00,56.67,56.7,56.63,56.69,116648.0,53.8166,53.8451,53.7786,53.8356,116648.0
2019-12-06 15:45:00,56.69,56.71,56.67,56.69,62416.0,53.8356,53.8546,53.8166,53.8356,62416.0
2019-12-06 15:50:00,56.69,56.69,56.6,56.6,89618.0,53.8356,53.8356,53.7501,53.7501,89618.0
2019-12-06 15:55:00,56.61,56.7,56.59,56.59,321306.0,53.7596,53.8451,53.7406,53.7406,321306.0
2019-12-09 09:30:00,57.12,57.23,56.94,57.05,309940.0,54.244,54.3484,54.073,54.1775,309940.0
2019-12-09 09:35:00,57.05,57.17,56.91,56.96,113635.0,54.1775,54.2914,54.0445,54.092,113635.0
2019-12-09 09:40:00,56.99,57.01,56.8,56.91,89241.0,54.1205,54.1395,53.9401,54.0445,89241.0
2019-12-09 09:45:00,56.89,57.02,56.8,56.96,57227.0,54.0255,54.149,53.9401,54.092,57227.0
2019-12-09 09:50:00,56.96,57.03,56.84,56.96,40626.0,54.092,54.1585,53.9781,54.092,40626.0
2019-12-09 09:55:00,56.96,56.99,56.82,56.85,46943.0,54.092,54.1205,53.9591,53.9875,46943.0
2019-12-09 10:00:00,56.82,57.02,56.82,56.93,37416.0,53.9591,54.149,53.9591,54.0635,37416.0
2019-12-09 10:05:00,56.93,56.96,56.86,56.87,42373.0,54.0635,54.092,53.997,54.0065,42373.0
2019-12-09 10:10:00,56.88,56.9,56.81,56.82,39550.0,54.016,54.035,53.9496,53.9591,39550.0
2019-12-09 10:15:00,56.82,56.82,56.67,56.71,49508.0,53.9591,53.9591,53.8166,53.8546,49508.0
2019-12-09 10:20:00,56.71,56.77,56.66,56.74,39197.0,53.8546,53.9116,53.8071,53.8831,39197.0
2019-12-09 10:25:00,56.73,56.78,56.68,56.68,49758.0,53.8736,53.9211,53.8261,53.8261,49758.0
2019-12-09 10:30:00,56.68,56.7,56.55,56.67,111864.0,53.8261,53.8451,53.7027,53.8166,111864.0
2019-12-09 10:35:00,56.67,56.77,56.67,56.77,30816.0,53.8166,53.9116,53.8166,53.9116,30816.0
2019-12-09 10:40:00,56.78,56.81,56.69,56.77,60225.0,53.9211,53.9496,53.8356,53.9116,60225.0
2019-12-09 10:45:00,56.77,56.78,56.67,56.75,40851.0,53.9116,53.9211,53.8166,53.8926,40851.0
2019-12-09 10:50:00,56.74,56.83,56.72,56.82,35188.0,53.8831,53.9686,53.8641,53.9591,35188.0
2019-12-09 10:55:00,56.83,56.92,56.82,56.89,26312.0,53.9686,54.054,53.9591,54.0255,26312.0
2019-12-09 11:00:00,56.89,56.9,56.8,56.82,50099.0,54.0255,54.035,53.9401,53.9591,50099.0
2019-12-09 11:05:00,56.82,56.91,56.82,56.9,39630.0,53.9591,54.0445,53.9591,54.035,39630.0
2019-12-09 11:10:00,56.9,56.91,56.81,56.85,50033.0,54.035,54.0445,53.9496,53.9875,50033.0
2019-12-09 11:15:00,56.85,56.86,56.75,56.78,31017.0,53.9875,53.997,53.8926,53.9211,31017.0
2019-12-09 11:20:00,56.79,56.82,56.77,56.8,17210.0,53.9306,53.9591,53.9116,53.9401,17210.0
2019-12-09 11:25:00,56.81,56.85,56.79,56.85,28600.0,53.9496,53.9875,53.9306,53.9875,28600.0
2019-12-09 11:30:00,56.84,56.85,56.74,56.78,28392.0,53.9781,53.9875,53.8831,53.9211,28392.0
2019-12-09 11:35:00,56.79,56.79,56.72,56.78,21643.0,53.9306,53.9306,53.8641,53.9211,21643.0
2019-12-09 11:40:00,56.78,56.82,56.73,56.73,25469.0,53.9211,53.9591,53.8736,53.8736,25469.0
2019-12-09 11:45:00,56.72,56.73,56.67,56.67,43056.0,53.8641,53.8736,53.8166,53.8166,43056.0
2019-12-09 11:50:00,56.67,56.71,56.66,56.69,21176.0,53.8166,53.8546,53.8071,53.8356,21176.0
2019-12-09 11:55:00,56.69,56.71,56.67,56.69,35720.0,53.8356,53.8546,53.8166,53.8356,35720.0
2019-12-09 12:00:00,56.7,56.78,56.69,56.74,85576.0,53.8451,53.9211,53.8356,53.8831,85576.0
2019-12-09 12:05:00,56.75,56.77,56.73,56.75,40014.0,53.8926,53.9116,53.8736,53.8926,40014.0
2019-12-09 12:10:00,56.76,56.79,56.74,56.77,28965.0,53.9021,53.9306,53.8831,53.9116,28965.0
2019-12-09 12:15:00,56.78,56.78,56.73,56.74,32948.0,53.9211,53.9211,53.8736,53.8831,32948.0
2019-12-09 12:20:00,56.74,56.75,56.69,56.69,26714.0,53.8831,53.8926,53.8356,53.8356,26714.0
2019-12-09 12:25:00,56.68,56.73,56.67,56.68,33176.0,53.8261,53.8736,53.8166,53.8261,33176.0
2019-12-09 12:30:00,56.68,56.72,56.67,56.7,16313.0,53.8261,53.8641,53.8166,53.8451,16313.0
2019-12-09 12:35:00,56.7,56.78,56.69,56.73,46686.0,53.8451,53.9211,53.8356,53.8736,46686.0
2019-12-09 12:40:00,56.72,56.73,56.65,56.69,40572.0,53.8641,53.8736,53.7976,53.8356,40572.0
2019-12-09 12:45:00,56.69,56.69,56.56,56.56,27287.0,53.8356,53.8356,53.7121,53.7121,27287.0
2019-12-09 12:50:00,56.57,56.68,56.57,56.68,22521.0,53.7216,53.8261,53.7216,53.8261,22521.0
2019-12-09 12:55:00,56.68,56.75,56.65,56.75,15013.0,53.8261,53.8926,53.7976,53.8926,15013.0
2019-12-09 13:00:00,56.75,56.75,56.67,56.71,14747.0,53.8926,53.8926,53.8166,53.8546,14747.0
2019-12-09 13:05:00,56.71,56.71,56.65,56.68,17985.0,53.8546,53.8546,53.7976,53.8261,17985.0
2019-12-09 13:10:00,56.67,56.68,56.64,56.64,11695.0,53.8166,53.8261,53.7881,53.7881,11695.0
2019-12-09 13:15:00,56.64,56.68,56.61,56.67,18687.0,53.7881,53.8261,53.7596,53.8166,18687.0
2019-12-09 13:20:00,56.67,56.71,56.63,56.7,14975.0,53.8166,53.8546,53.7786,53.8451,14975.0
2019-12-09 13:25:00,56.7,56.7,56.64,56.69,17412.0,53.8451,53.8451,53.7881,53.8356,17412.0
2019-12-09 13:30:00,56.68,56.74,56.68,56.71,18816.0,53.8261,53.8831,53.8261,53.8546,18816.0
2019-12-09 13:35:00,56.7,56.74,56.67,56.73,16995.0,53.8451,53.8831,53.8166,53.8736,16995.0
2019-12-09 13:40:00,56.73,56.77,56.72,56.73,12632.0,53.8736,53.9116,53.8641,53.8736,12632.0
2019-12-09 13:45:00,56.72,56.74,56.71,56.74,17661.0,53.8641,53.8831,53.8546,53.8831,17661.0
2019-12-09 13:50:00,56.74,56.75,56.72,56.73,23860.0,53.8831,53.8926,53.8641,53.8736,23860.0
2019-12-09 13:55:00,56.73,56.73,56.66,56.68,17771.0,53.8736,53.8736,53.8071,53.8261,17771.0
2019-12-09 14:00:00,56.68,56.69,56.63,56.66,10281.0,53.8261,53.8356,53.7786,53.8071,10281.0
2019-12-09 14:05:00,56.67,56.67,56.57,56.62,23633.0,53.8166,53.8166,53.7216,53.7691,23633.0
2019-12-09 14:10:00,56.62,56.64,56.6,56.64,13340.0,53.7691,53.7881,53.7501,53.7881,13340.0
2019-12-09 14:15:00,56.63,56.64,56.59,56.59,18091.0,53.7786,53.7881,53.7406,53.7406,18091.0
2019-12-09 14:20:00,56.6,56.67,56.6,56.66,17859.0,53.7501,53.8166,53.7501,53.8071,17859.0
2019-12-09 14:25:00,56.66,56.7,56.66,56.66,20167.0,53.8071,53.8451,53.8071,53.8071,20167.0
2019-12-09 14:30:00,56.65,56.68,56.63,56.67,16483.0,53.7976,53.8261,53.7786,53.8166,16483.0
2019-12-09 14:35:00,56.67,56.74,56.67,56.7,25467.0,53.8166,53.8831,53.8166,53.8451,25467.0
2019-12-09 14:40:00,56.69,56.7,56.66,56.66,12886.0,53.8356,53.8451,53.8071,53.8071,12886.0
2019-12-09 14:45:00,56.68,56.71,56.67,56.69,17711.0,53.8261,53.8546,53.8166,53.8356,17711.0
2019-12-09 14:50:00,56.69,56.71,56.68,56.7,14218.0,53.8356,53.8546,53.8261,53.8451,14218.0
2019-12-09 14:55:00,56.7,56.72,56.69,56.71,11637.0,53.8451,53.8641,53.8356,53.8546,11637.0
2019-12-09 15:00:00,56.71,56.72,56.68,56.71,17758.0,53.8546,53.8641,53.8261,53.8546,17758.0
2019-12-09 15:05:00,56.71,56.73,56.69,56.71,22332.0,53.8546,53.8736,53.8356,53.8546,22332.0
2019-12-09 15:10:00,56.71,56.72,56.65,56.69,25676.0,53.8546,53.8641,53.7976,53.8356,25676.0
2019-12-09 15:15:00,56.68,56.72,56.67,56.67,24745.0,53.8261,53.8641,53.8166,53.8166,24745.0
2019-12-09 15:20:00,56.67,56.7,56.66,56.7,15734.0,53.8166,53.8451,53.8071,53.8451,15734.0
2019-12-09 15:25:00,56.7,56.7,56.67,56.68,17545.0,53.8451,53.8451,53.8166,53.8261,17545.0
2019-12-09 15:30:00,56.68,56.69,56.62,56.65,34374.0,53.8261,53.8356,53.7691,53.7976,34374.0
2019-12-09 15:35:00,56.66,56.68,56.62,56.64,30065.0,53.8071,53.8261,53.7691,53.7881,30065.0
2019-12-09 15:40:00,56.65,56.73,56.64,56.72,49179.0,53.7976,53.8736,53.7881,53.8641,49179.0
2019-12-09 15:45:00,56.71,56.73,56.68,56.72,47022.0,53.8546,53.8736,53.8261,53.8641,47022.0
2019-12-09 15:50:00,56.71,56.73,56.68,56.73,78084.0,53.8546,53.8736,53.8261,53.8736,78084.0
2019-12-09 15:55:00,56.73,56.73,56.59,56.6,237285.0,53.8736,53.8736,53.7406,53.7501,237285.0
2019-12-10 09:30:00,57.17,57.17,56.75,56.88,179857.0,54.2914,54.2914,53.8926,54.016,179857.0
2019-12-10 09:35:00,56.88,56.9,56.75,56.81,52557.0,54.016,54.035,53.8926,53.9496,52557.0
2019-12-10 09:40:00,56.83,56.83,56.71,56.73,53265.0,53.9686,53.9686,53.8546,53.8736,53265.0
2019-12-10 09:45:00,56.74,56.86,56.71,56.75,38332.0,53.8831,53.997,53.8546,53.8926,38332.0
2019-12-10 09:50:00,56.75,56.86,56.72,56.86,42209.0,53.8926,53.997,53.8641,53.997,42209.0
2019-12-10 09:55:00,56.88,56.88,56.74,56.79,23423.0,54.016,54.016,53.8831,53.9306,23423.0
2019-12-10 10:00:00,56.79,56.82,56.74,56.8,29984.0,53.9306,53.9591,53.8831,53.9401,29984.0
2019-12-10 10:05:00,56.8,56.87,56.72,56.87,88999.0,53.9401,54.0065,53.8641,54.0065,88999.0
2019-12-10 10:10:00,56.86,56.87,56.7,56.75,178802.0,53.997,54.0065,53.8451,53.8926,178802.0
2019-12-10 10:15:00,56.75,56.77,56.66,56.74,89696.0,53.8926,53.9116,53.8071,53.8831,89696.0
2019-12-10 10:20:00,56.73,56.88,56.73,56.85,122127.0,53.8736,54.016,53.8736,53.9875,122127.0
2019-12-10 10:25:00,56.85,56.95,56.83,56.93,79559.0,53.9875,54.0825,53.9686,54.0635,79559.0
2019-12-10 10:30:00,56.93,56.94,56.81,56.84,39128.0,54.0635,54.073,53.9496,53.9781,39128.0
2019-12-10 10:35:00,56.84,56.85,56.73,56.8,58560.0,53.9781,53.9875,53.8736,53.9401,58560.0
2019-12-10 10:40:00,56.79,56.85,56.76,56.85,24790.0,53.9306,53.9875,53.9021,53.9875,24790.0
2019-12-10 10:45:00,56.85,56.86,56.79,56.8,28968.0,53.9875,53.997,53.9306,53.9401,28968.0
2019-12-10 10:50:00,56.8,56.86,56.78,56.83,37002.0,53.9401,53.997,53.9211,53.9686,37002.0
2019-12-10 10:55:00,56.83,56.93,56.83,56.93,33605.0,53.9686,54.0635,53.9686,54.0635,33605.0
2019-12-10 11:00:00,56.94,57.07,56.77,56.85,128870.0,54.073,54.1965,53.9116,53.9875,128870.0
2019-12-10 11:05:00,56.85,56.95,56.84,56.95,65203.0,53.9875,54.0825,53.9781,54.0825,65203.0
2019-12-10 11:10:00,56.95,56.98,56.87,56.91,36303.0,54.0825,54.111,54.0065,54.0445,36303.0
2019-12-10 11:15:00,56.92,56.96,56.88,56.94,32963.0,54.054,54.092,54.016,54.073,32963.0
2019-12-10 11:20:00,56.93,56.93,56.87,56.9,29783.0,54.0635,54.0635,54.0065,54.035,29783.0
2019-12-10 11:25:00,56.91,57.04,56.88,57.03,68582.0,54.0445,54.168,54.016,54.1585,68582.0
2019-12-10 11:30:00,57.02,57.08,56.97,56.99,87589.0,54.149,54.206,54.1015,54.1205,87589.0
2019-12-10 11:35:00,56.99,57.05,56.96,57.02,37312.0,54.1205,54.1775,54.092,54.149,37312.0
2019-12-10 11:40:00,57.01,57.04,56.97,57.01,44778.0,54.1395,54.168,54.1015,54.1395,44778.0
2019-12-10 11:45:00,57.01,57.02,56.95,56.99,24682.0,54.1395,54.149,54.0825,54.1205,24682.0
2019-12-10 11:50:00,56.98,57.07,56.98,57.01,47370.0,54.111,54.1965,54.111,54.1395,47370.0
2019-12-10 11:55:00,57.01,57.01,56.95,56.95,27612.0,54.1395,54.1395,54.0825,54.0825,27612.0
2019-12-10 12:00:00,56.96,56.97,56.86,56.91,38698.0,54.092,54.1015,53.997,54.0445,38698.0
2019-12-10 12:05:00,56.92,56.92,56.81,56.84,69414.0,54.054,54.054,53.9496,53.9781,69414.0
2019-12-10 12:10:00,56.85,56.87,56.81,56.83,30238.0,53.9875,54.0065,53.9496,53.9686,30238.0
2019-12-10 12:15:00,56.82,56.88,56.81,56.87,23108.0,53.9591,54.016,53.9496,54.0065,23108.0
2019-12-10 12:20:00,56.88,56.88,56.82,56.82,31523.0,54.016,54.016,53.9591,53.9591,31523.0
2019-12-10 12:25:00,56.83,56.86,56.76,56.79,32497.0,53.9686,53.997,53.9021,53.9306,32497.0
2019-12-10 12:30:00,56.79,56.89,56.79,56.86,29234.0,53.9306,54.0255,53.9306,53.997,29234.0
2019-12-10 12:35:00,56.85,56.91,56.83,56.85,20406.0,53.9875,54.0445,53.9686,53.9875,20406.0
2019-12-10 12:40:00,56.84,56.88,56.83,56.86,24129.0,53.9781,54.016,53.9686,53.997,24129.0
2019-12-10 12:45:00,56.86,56.86,56.81,56.86,29910.0,53.997,53.997,53.9496,53.997,29910.0
2019-12-10 12:50:00,56.87,56.89,56.83,56.87,34348.0,54.0065,54.0255,53.9686,54.0065,34348.0
2019-12-10 12:55:00,56.87,56.91,56.84,56.89,31321.0,54.0065,54.0445,53.9781,54.0255,31321.0
2019-12-10 13:00:00,56.89,56.91,56.88,56.89,30163.0,54.0255,54.0445,54.016,54.0255,30163.0
2019-12-10 13:05:00,56.89,56.92,56.88,56.9,18131.0,54.0255,54.054,54.016,54.035,18131.0
2019-12-10 13:10:00,56.9,56.9,56.85,56.88,17668.0,54.035,54.035,53.9875,54.016,17668.0
2019-12-10 13:15:00,56.88,56.88,56.84,56.85,21485.0,54.016,54.016,53.9781,53.9875,21485.0
2019-12-10 13:20:00,56.84,56.91,56.83,56.89,26170.0,53.9781,54.0445,53.9686,54.0255,26170.0
2019-12-10 13:25:00,56.88,56.91,56.85,56.9,15898.0,54.016,54.0445,53.9875,54.035,15898.0
2019-12-10 13:30:00,56.89,56.9,56.85,56.88,68130.0,54.0255,54.035,53.9875,54.016,68130.0
2019-12-10 13:35:00,56.88,56.89,56.86,56.87,33395.0,54.016,54.0255,53.997,54.0065,33395.0
2019-12-10 13:40:00,56.87,56.93,56.84,56.91,42552.0,54.0065,54.0635,53.9781,54.0445,42552.0
2019-12-10 13:45:00,56.91,56.92,56.88,56.89,31245.0,54.0445,54.054,54.016,54.0255,31245.0
2019-12-10 13:50:00,56.88,56.89,56.84,56.85,19412.0,54.016,54.0255,53.9781,53.9875,19412.0
2019-12-10 13:55:00,56.84,56.88,56.82,56.84,190320.0,53.9781,54.016,53.9591,53.9781,190320.0
2019-12-10 14:00:00,56.84,56.86,56.82,56.82,31790.0,53.9781,53.997,53.9591,53.9591,31790.0
2019-12-10 14:05:00,56.83,56.86,56.81,56.84,19433.0,53.9686,53.997,53.9496,53.9781,19433.0
2019-12-10 14:10:00,56.83,56.85,56.8,56.84,14871.0,53.9686,53.9875,53.9401,53.9781,14871.0
2019-12-10 14:15:00,56.83,56.85,56.8,56.85,259974.0,53.9686,53.9875,53.9401,53.9875,259974.0
2019-12-10 14:20:00,56.85,56.88,56.84,56.86,14239.0,53.9875,54.016,53.9781,53.997,14239.0
2019-12-10 14:25:00,56.85,56.85,56.8,56.8,18542.0,53.9875,53.9875,53.9401,53.9401,18542.0
2019-12-10 14:30:00,56.8,56.85,56.8,56.85,17553.0,53.9401,53.9875,53.9401,53.9875,17553.0
2019-12-10 14:35:00,56.84,56.84,56.78,56.8,25269.0,53.9781,53.9781,53.9211,53.9401,25269.0
2019-12-10 14:40:00,56.8,56.83,56.79,56.79,23044.0,53.9401,53.9686,53.9306,53.9306,23044.0
2019-12-10 14:45:00,56.8,56.81,56.76,56.79,18393.0,53.9401,53.9496,53.9021,53.9306,18393.0
2019-12-10 14:50:00,56.78,56.8,56.74,56.74,21378.0,53.9211,53.9401,53.8831,53.8831,21378.0
2019-12-10 14:55:00,56.74,56.75,56.73,56.73,167807.0,53.8831,53.8926,53.8736,53.8736,167807.0
2019-12-10 15:00:00,56.73,56.76,56.72,56.75,32311.0,53.8736,53.9021,53.8641,53.8926,32311.0
2019-12-10 15:05:00,56.75,56.76,56.66,56.67,25234.0,53.8926,53.9021,53.8071,53.8166,25234.0
2019-12-10 15:10:00,56.67,56.73,56.67,56.69,53839.0,53.8166,53.8736,53.8166,53.8356,53839.0
2019-12-10 15:15:00,56.69,56.7,56.58,56.61,26674.0,53.8356,53.8451,53.7311,53.7596,26674.0
2019-12-10 15:20:00,56.61,56.63,56.58,56.59,31779.0,53.7596,53.7786,53.7311,53.7406,31779.0
2019-12-10 15:25:00,56.6,56.65,56.58,56.62,60476.0,53.7501,53.7976,53.7311,53.7691,60476.0
2019-12-10 15:30:00,56.61,56.63,56.5,56.51,60223.0,53.7596,53.7786,53.6552,53.6647,60223.0
2019-12-10 15:35:00,56.51,56.53,56.48,56.5,72881.0,53.6647,53.6837,53.6362,53.6552,72881.0
2019-12-10 15:40:00,56.5,56.52,56.48,56.51,54107.0,53.6552,53.6742,53.6362,53.6647,54107.0
2019-12-10 15:45:00,56.51,56.52,56.46,56.49,70531.0,53.6647,53.6742,53.6172,53.6457,70531.0
2019-12-10 15:50:00,56.49,56.55,56.46,56.51,152364.0,53.6457,53.7027,53.6172,53.6647,152364.0
2019-12-10 15:55:00,56.51,56.64,56.49,56.64,420416.0,53.6647,53.7881,53.6457,53.7881,420416.0
2019-12-11 09:30:00,56.82,56.92,56.7,56.84,108369.0,53.9591,54.054,53.8451,53.9781,108369.0
2019-12-11 09:35:00,56.8,57.21,56.8,57.2,65088.0,53.9401,54.3294,53.9401,54.3199,65088.0
2019-12-11 09:40:00,57.2,57.47,57.18,57.46,74840.0,54.3199,54.5763,54.3009,54.5668,74840.0
2019-12-11 09:45:00,57.46,57.49,57.39,57.44,95295.0,54.5668,54.5953,54.5004,54.5478,95295.0
2019-12-11 09:50:00,57.43,57.65,57.4,57.65,95391.0,54.5383,54.7473,54.5099,54.7473,95391.0
2019-12-11 09:55:00,57.66,58.04,57.65,58.03,248735.0,54.7568,55.1176,54.7473,55.1081,248735.0
2019-12-11 10:00:00,58.04,58.37,58.04,58.34,260148.0,55.1176,55.431,55.1176,55.4025,260148.0
2019-12-11 10:05:00,58.34,58.34,58.18,58.21,136413.0,55.4025,55.4025,55.2506,55.2791,136413.0
2019-12-11 10:10:00,58.2,58.33,58.15,58.19,169834.0,55.2696,55.393,55.2221,55.2601,169834.0
2019-12-11 10:15:00,58.17,58.43,58.09,58.31,143523.0,55.2411,55.488,55.1651,55.374,143523.0
2019-12-11 10:20:00,58.31,58.44,58.29,58.4,103290.0,55.374,55.4975,55.355,55.4595,103290.0
2019-12-11 10:25:00,58.4,58.41,58.25,58.38,65988.0,55.4595,55.469,55.3171,55.4405,65988.0
2019-12-11 10:30:00,58.37,58.41,58.24,58.34,76184.0,55.431,55.469,55.3076,55.4025,76184.0
2019-12-11 10:35:00,58.34,58.46,58.33,58.42,91768.0,55.4025,55.5165,55.393,55.4785,91768.0
2019-12-11 10:40:00,58.43,58.48,58.27,58.3,75484.0,55.488,55.5355,55.336,55.3645,75484.0
2019-12-11 10:45:00,58.3,58.33,58.22,58.25,67111.0,55.3645,55.393,55.2886,55.3171,67111.0
2019-12-11 10:50:00,58.25,58.3,58.23,58.26,54429.0,55.3171,55.3645,55.2981,55.3266,54429.0
2019-12-11 10:55:00,58.26,58.31,58.19,58.25,81445.0,55.3266,55.374,55.2601,55.3171,81445.0
2019-12-11 11:00:00,58.25,58.26,58.06,58.14,92888.0,55.3171,55.3266,55.1366,55.2126,92888.0
2019-12-11 11:05:00,58.13,58.25,58.12,58.21,65634.0,55.2031,55.3171,55.1936,55.2791,65634.0
2019-12-11 11:10:00,58.21,58.26,58.17,58.22,23525.0,55.2791,55.3266,55.2411,55.2886,23525.0
2019-12-11 11:15:00,58.22,58.27,58.2,58.26,45592.0,55.2886,55.336,55.2696,55.3266,45592.0
2019-12-11 11:20:00,58.26,58.38,58.26,58.33,42823.0,55.3266,55.4405,55.3266,55.393,42823.0
2019-12-11 11:25:00,58.33,58.35,58.23,58.35,68918.0,55.393,55.412,55.2981,55.412,68918.0
2019-12-11 11:30:00,58.35,58.37,58.26,58.28,65388.0,55.412,55.431,55.3266,55.3455,65388.0
2019-12-11 11:35:00,58.27,58.29,58.24,58.26,33515.0,55.336,55.355,55.3076,55.3266,33515.0
2019-12-11 11:40:00,58.26,58.29,58.24,58.28,33508.0,55.3266,55.355,55.3076,55.3455,33508.0
2019-12-11 11:45:00,58.28,58.33,58.25,58.27,27860.0,55.3455,55.393,55.3171,55.336,27860.0
2019-12-11 11:50:00,58.28,58.28,58.23,58.25,45859.0,55.3455,55.3455,55.2981,55.3171,45859.0
2019-12-11 11:55:00,58.24,58.26,58.16,58.18,35349.0,55.3076,55.3266,55.2316,55.2506,35349.0
2019-12-11 12:00:00,58.18,58.2,58.16,58.2,35787.0,55.2506,55.2696,55.2316,55.2696,35787.0
2019-12-11 12:05:00,58.2,58.23,58.15,58.17,33529.0,55.2696,55.2981,55.2221,55.2411,33529.0
2019-12-11 12:10:00,58.17,58.23,58.17,58.2,38029.0,55.2411,55.2981,55.2411,55.2696,38029.0
2019-12-11 12:15:00,58.2,58.2,58.15,58.16,36090.0,55.2696,55.2696,55.2221,55.2316,36090.0
2019-12-11 12:20:00,58.16,58.22,58.14,58.22,21882.0,55.2316,55.2886,55.2126,55.2886,21882.0
2019-12-11 12:25:00,58.23,58.35,58.22,58.32,37871.0,55.2981,55.412,55.2886,55.3835,37871.0
2019-12-11 12:30:00,58.32,58.33,58.26,58.31,60404.0,55.3835,55.393,55.3266,55.374,60404.0
2019-12-11 12:35:00,58.32,58.32,58.25,58.27,49251.0,55.3835,55.3835,55.3171,55.336,49251.0
2019-12-11 12:40:00,58.26,58.3,58.23,58.26,46491.0,55.3266,55.3645,55.2981,55.3266,46491.0
2019-12-11 12:45:00,58.25,58.26,58.2,58.23,33903.0,55.3171,55.3266,55.2696,55.2981,33903.0
2019-12-11 12:50:00,58.23,58.3,58.23,58.25,32459.0,55.2981,55.3645,55.2981,55.3171,32459.0
2019-12-11 12:55:00,58.25,58.33,58.25,58.33,271313.0,55.3171,55.393,55.3171,55.393,271313.0
2019-12-11 13:00:00,58.33,58.44,58.32,58.4,80468.0,55.393,55.4975,55.3835,55.4595,80468.0
2019-12-11 13:05:00,58.39,58.47,58.39,58.47,38707.0,55.45,55.526,55.45,55.526,38707.0
2019-12-11 13:10:00,58.47,58.5,58.41,58.41,54680.0,55.526,55.5545,55.469,55.469,54680.0
2019-12-11 13:15:00,58.42,58.51,58.41,58.51,46490.0,55.4785,55.564,55.469,55.564,46490.0
2019-12-11 13:20:00,58.51,58.57,58.5,58.53,87956.0,55.564,55.6209,55.5545,55.583,87956.0
2019-12-11 13:25:00,58.54,58.61,58.52,58.55,57004.0,55.5925,55.6589,55.5735,55.602,57004.0
2019-12-11 13:30:00,58.55,58.62,58.55,58.58,65946.0,55.602,55.6684,55.602,55.6304,65946.0
2019-12-11 13:35:00,58.59,58.61,58.56,58.58,101971.0,55.6399,55.6589,55.6114,55.6304,101971.0
2019-12-11 13:40:00,58.58,58.59,58.46,58.46,29066.0,55.6304,55.6399,55.5165,55.5165,29066.0
2019-12-11 13:45:00,58.46,58.53,58.46,58.49,46603.0,55.5165,55.583,55.5165,55.545,46603.0
2019-12-11 13:50:00,58.48,58.51,58.45,58.48,59111.0,55.5355,55.564,55.507,55.5355,59111.0
2019-12-11 13:55:00,58.49,58.54,58.48,58.54,45922.0,55.545,55.5925,55.5355,55.5925,45922.0
2019-12-11 14:00:00,58.54,58.69,58.48,58.63,83155.0,55.5925,55.7349,55.5355,55.6779,83155.0
2019-12-11 14:05:00,58.64,58.75,58.62,58.72,100962.0,55.6874,55.7919,55.6684,55.7634,100962.0
2019-12-11 14:10:00,58.72,58.83,58.69,58.8,78912.0,55.7634,55.8679,55.7349,55.8394,78912.0
2019-12-11 14:15:00,58.8,58.81,58.73,58.78,65033.0,55.8394,55.8489,55.7729,55.8204,65033.0
2019-12-11 14:20:00,58.78,58.85,58.77,58.83,58696.0,55.8204,55.8868,55.8109,55.8679,58696.0
2019-12-11 14:25:00,58.84,58.9,58.82,58.88,90438.0,55.8773,55.9343,55.8584,55.9153,90438.0
2019-12-11 14:30:00,58.88,58.88,58.75,58.76,49984.0,55.9153,55.9153,55.7919,55.8014,49984.0
2019-12-11 14:35:00,58.75,58.83,58.73,58.83,36617.0,55.7919,55.8679,55.7729,55.8679,36617.0
2019-12-11 14:40:00,58.83,58.91,58.78,58.87,76873.0,55.8679,55.9438,55.8204,55.9058,76873.0
2019-12-11 14:45:00,58.86,58.88,58.81,58.84,45225.0,55.8963,55.9153,55.8489,55.8773,45225.0
2019-12-11 14:50:00,58.84,58.91,58.83,58.91,57461.0,55.8773,55.9438,55.8679,55.9438,57461.0
2019-12-11 14:55:00,58.91,58.97,58.9,58.94,77564.0,55.9438,56.0008,55.9343,55.9723,77564.0
2019-12-11 15:00:00,58.95,59.0,58.87,58.89,156566.0,55.9818,56.0293,55.9058,55.9248,156566.0
2019-12-11 15:05:00,58.9,58.95,58.86,58.88,70000.0,55.9343,55.9818,55.8963,55.9153,70000.0
2019-12-11 15:10:00,58.89,58.89,58.75,58.8,115871.0,55.9248,55.9248,55.7919,55.8394,115871.0
2019-12-11 15:15:00,58.81,58.82,58.75,58.8,50762.0,55.8489,55.8584,55.7919,55.8394,50762.0
2019-12-11 15:20:00,58.79,58.87,58.78,58.87,66664.0,55.8299,55.9058,55.8204,55.9058,66664.0
2019-12-11 15:25:00,58.87,59.05,58.87,59.02,124949.0,55.9058,56.0768,55.9058,56.0483,124949.0
2019-12-11 15:30:00,59.02,59.02,58.84,58.87,205077.0,56.0483,56.0483,55.8773,55.9058,205077.0
2019-12-11 15:35:00,58.87,58.91,58.82,58.85,94381.0,55.9058,55.9438,55.8584,55.8868,94381.0
2019-12-11 15:40:00,58.85,58.91,58.83,58.91,99637.0,55.8868,55.9438,55.8679,55.9438,99637.0
2019-12-11 15:45:00,58.91,58.91,58.83,58.85,180348.0,55.9438,55.9438,55.8679,55.8868,180348.0
2019-12-11 15:50:00,58.86,59.05,58.85,59.04,276624.0,55.8963,56.0768,55.8868,56.0673,276624.0
2019-12-11 15:55:00,59.04,59.13,58.95,59.05,661203.0,56.0673,56.1527,55.9818,56.0768,661203.0
2019-12-12 09:30:00,59.02,59.54,59.01,59.52,295670.0,56.0483,56.5421,56.0388,56.5231,295670.0
2019-12-12 09:35:00,59.52,60.25,59.46,60.17,422628.0,56.5231,57.2164,56.4661,57.1404,422628.0
2019-12-12 09:40:00,60.17,60.26,59.73,59.94,164666.0,57.1404,57.2258,56.7225,56.922,164666.0
2019-12-12 09:45:00,59.94,60.01,59.5,59.67,122890.0,56.922,56.9884,56.5041,56.6656,122890.0
2019-12-12 09:50:00,59.65,59.85,59.6,59.73,67159.0,56.6466,56.8365,56.5991,56.7225,67159.0
2019-12-12 09:55:00,59.73,60.02,59.67,60.01,103856.0,56.7225,56.9979,56.6656,56.9884,103856.0
2019-12-12 10:00:00,60.02,60.43,60.02,60.36,358925.0,56.9979,57.3873,56.9979,57.3208,358925.0
2019-12-12 10:05:00,60.37,60.44,60.1,60.21,130688.0,57.3303,57.3968,57.0739,57.1784,130688.0
2019-12-12 10:10:00,60.2,60.43,60.16,60.28,120416.0,57.1689,57.3873,57.1309,57.2448,120416.0
2019-12-12 10:15:00,60.27,60.27,60.01,60.13,112827.0,57.2353,57.2353,56.9884,57.1024,112827.0
2019-12-12 10:20:00,60.13,60.28,60.12,60.25,72782.0,57.1024,57.2448,57.0929,57.2164,72782.0
2019-12-12 10:25:00,60.26,60.28,60.15,60.22,46042.0,57.2258,57.2448,57.1214,57.1879,46042.0
2019-12-12 10:30:00,60.21,60.26,60.15,60.2,56872.0,57.1784,57.2258,57.1214,57.1689,56872.0
2019-12-12 10:35:00,60.19,60.3,60.19,60.3,104431.0,57.1594,57.2638,57.1594,57.2638,104431.0
2019-12-12 10:40:00,60.3,60.31,60.03,60.06,194312.0,57.2638,57.2733,57.0074,57.0359,194312.0
2019-12-12 10:45:00,60.05,60.15,60.05,60.11,103950.0,57.0264,57.1214,57.0264,57.0834,103950.0
2019-12-12 10:50:00,60.11,60.35,60.11,60.35,108316.0,57.0834,57.3113,57.0834,57.3113,108316.0
2019-12-12 10:55:00,60.36,60.39,60.24,60.25,51252.0,57.3208,57.3493,57.2069,57.2164,51252.0
2019-12-12 11:00:00,60.25,60.26,60.13,60.14,50937.0,57.2164,57.2258,57.1024,57.1119,50937.0
2019-12-12 11:05:00,60.14,60.3,60.14,60.23,45846.0,57.1119,57.2638,57.1119,57.1974,45846.0
2019-12-12 11:10:00,60.22,60.26,60.13,60.14,52103.0,57.1879,57.2258,57.1024,57.1119,52103.0
2019-12-12 11:15:00,60.14,60.23,60.1,60.21,39809.0,57.1119,57.1974,57.0739,57.1784,39809.0
2019-12-12 11:20:00,60.22,60.22,60.1,60.11,47002.0,57.1879,57.1879,57.0739,57.0834,47002.0
2019-12-12 11:25:00,60.11,60.14,60.03,60.03,122637.0,57.0834,57.1119,57.0074,57.0074,122637.0
2019-12-12 11:30:00,60.04,60.04,59.9,59.9,73817.0,57.0169,57.0169,56.884,56.884,73817.0
2019-12-12 11:35:00,59.89,59.95,59.84,59.94,115329.0,56.8745,56.9315,56.827,56.922,115329.0
2019-12-12 11:40:00,59.93,59.94,59.83,59.91,63308.0,56.9125,56.922,56.8175,56.8935,63308.0
2019-12-12 11:45:00,59.9,59.94,59.85,59.86,52977.0,56.884,56.922,56.8365,56.846,52977.0
2019-12-12 11:50:00,59.86,59.95,59.8,59.85,49623.0,56.846,56.9315,56.789,56.8365,49623.0
2019-12-12 11:55:00,59.85,59.95,59.72,59.94,70912.0,56.8365,56.9315,56.713,56.922,70912.0
2019-12-12 12:00:00,59.93,59.95,59.89,59.89,73059.0,56.9125,56.9315,56.8745,56.8745,73059.0
2019-12-12 12:05:00,59.9,59.95,59.86,59.93,41899.0,56.884,56.9315,56.846,56.9125,41899.0
2019-12-12 12:10:00,59.93,59.93,59.84,59.84,28299.0,56.9125,56.9125,56.827,56.827,28299.0
2019-12-12 12:15:00,59.84,59.88,59.76,59.79,35719.0,56.827,56.865,56.751,56.7795,35719.0
2019-12-12 12:20:00,59.78,59.83,59.71,59.73,50089.0,56.77,56.8175,56.7035,56.7225,50089.0
2019-12-12 12:25:00,59.72,59.75,59.63,59.66,42643.0,56.713,56.7415,56.6276,56.6561,42643.0
2019-12-12 12:30:00,59.66,59.83,59.63,59.74,74282.0,56.6561,56.8175,56.6276,56.732,74282.0
2019-12-12 12:35:00,59.75,59.88,59.74,59.85,58337.0,56.7415,56.865,56.732,56.8365,58337.0
2019-12-12 12:40:00,59.85,59.88,59.83,59.83,34610.0,56.8365,56.865,56.8175,56.8175,34610.0
2019-12-12 12:45:00,59.84,59.89,59.81,59.86,56409.0,56.827,56.8745,56.7985,56.846,56409.0
2019-12-12 12:50:00,59.87,59.87,59.72,59.73,80375.0,56.8555,56.8555,56.713,56.7225,80375.0
2019-12-12 12:55:00,59.73,59.83,59.68,59.69,56699.0,56.7225,56.8175,56.6751,56.6845,56699.0
2019-12-12 13:00:00,59.7,59.8,59.69,59.78,58772.0,56.694,56.789,56.6845,56.77,58772.0
2019-12-12 13:05:00,59.78,59.86,59.75,59.85,85299.0,56.77,56.846,56.7415,56.8365,85299.0
2019-12-12 13:10:00,59.85,59.91,59.84,59.91,54853.0,56.8365,56.8935,56.827,56.8935,54853.0
2019-12-12 13:15:00,59.91,59.93,59.88,59.91,67950.0,56.8935,56.9125,56.865,56.8935,67950.0
2019-12-12 13:20:00,59.9,59.92,59.9,59.9,41581.0,56.884,56.903,56.884,56.884,41581.0
2019-12-12 13:25:00,59.91,59.94,59.86,59.93,72141.0,56.8935,56.922,56.846,56.9125,72141.0
2019-12-12 13:30:00,59.93,60.0,59.82,59.94,253684.0,56.9125,56.9789,56.808,56.922,253684.0
2019-12-12 13:35:00,59.95,59.96,59.88,59.93,48698.0,56.9315,56.941,56.865,56.9125,48698.0
2019-12-12 13:40:00,59.93,59.98,59.93,59.96,40385.0,56.9125,56.9599,56.9125,56.941,40385.0
2019-12-12 13:45:00,59.95,59.95,59.87,59.92,49033.0,56.9315,56.9315,56.8555,56.903,49033.0
2019-12-12 13:50:00,59.92,59.96,59.87,59.87,39236.0,56.903,56.941,56.8555,56.8555,39236.0
2019-12-12 13:55:00,59.87,59.88,59.81,59.83,48154.0,56.8555,56.865,56.7985,56.8175,48154.0
2019-12-12 14:00:00,59.83,59.86,59.77,59.81,22743.0,56.8175,56.846,56.7605,56.7985,22743.0
2019-12-12 14:05:00,59.81,59.85,59.76,59.83,47445.0,56.7985,56.8365,56.751,56.8175,47445.0
2019-12-12 14:10:00,59.84,59.91,59.68,59.74,68919.0,56.827,56.8935,56.6751,56.732,68919.0
2019-12-12 14:15:00,59.74,59.79,59.73,59.74,44399.0,56.732,56.7795,56.7225,56.732,44399.0
2019-12-12 14:20:00,59.73,59.77,59.71,59.76,32805.0,56.7225,56.7605,56.7035,56.751,32805.0
2019-12-12 14:25:00,59.75,59.79,59.7,59.74,45840.0,56.7415,56.7795,56.694,56.732,45840.0
2019-12-12 14:30:00,59.73,60.17,59.71,60.15,216749.0,56.7225,57.1404,56.7035,57.1214,216749.0
2019-12-12 14:35:00,60.15,60.15,59.95,59.96,131508.0,57.1214,57.1214,56.9315,56.941,131508.0
2019-12-12 14:40:00,59.96,60.04,59.96,60.03,38900.0,56.941,57.0169,56.941,57.0074,38900.0
2019-12-12 14:45:00,60.03,60.13,59.95,59.97,37148.0,57.0074,57.1024,56.9315,56.9505,37148.0
2019-12-12 14:50:00,59.97,60.09,59.96,60.09,28204.0,56.9505,57.0644,56.941,57.0644,28204.0
2019-12-12 14:55:00,60.08,60.14,60.02,60.04,33515.0,57.0549,57.1119,56.9979,57.0169,33515.0
2019-12-12 15:00:00,60.05,60.18,60.05,60.15,74501.0,57.0264,57.1499,57.0264,57.1214,74501.0
2019-12-12 15:05:00,60.14,60.2,60.14,60.18,78403.0,57.1119,57.1689,57.1119,57.1499,78403.0
2019-12-12 15:10:00,60.17,60.2,60.07,60.07,46807.0,57.1404,57.1689,57.0454,57.0454,46807.0
2019-12-12 15:15:00,60.08,60.14,60.06,60.12,34890.0,57.0549,57.1119,57.0359,57.0929,34890.0
2019-12-12 15:20:00,60.12,60.14,60.1,60.13,27671.0,57.0929,57.1119,57.0739,57.1024,27671.0
2019-12-12 15:25:00,60.13,60.18,60.12,60.14,47208.0,57.1024,57.1499,57.0929,57.1119,47208.0
2019-12-12 15:30:00,60.13,60.15,60.03,60.04,84683.0,57.1024,57.1214,57.0074,57.0169,84683.0
2019-12-12 15:35:00,60.03,60.09,59.98,60.05,67502.0,57.0074,57.0644,56.9599,57.0264,67502.0
2019-12-12 15:40:00,60.04,60.13,60.01,60.06,96816.0,57.0169,57.1024,56.9884,57.0359,96816.0
2019-12-12 15:45:00,60.06,60.27,60.03,60.27,225159.0,57.0359,57.2353,57.0074,57.2353,225159.0
2019-12-12 15:50:00,60.27,60.41,60.27,60.41,202749.0,57.2353,57.3683,57.2353,57.3683,202749.0
2019-12-12 15:55:00,60.41,60.48,60.31,60.36,594827.0,57.3683,57.4348,57.2733,57.3208,594827.0
2019-12-13 09:30:00,60.01,60.52,59.95,59.95,241901.0,56.9884,57.4728,56.9315,56.9315,241901.0
2019-12-13 09:35:00,59.95,60.43,59.95,60.42,91298.0,56.9315,57.3873,56.9315,57.3778,91298.0
2019-12-13 09:40:00,60.41,60.41,60.12,60.29,81168.0,57.3683,57.3683,57.0929,57.2543,81168.0
2019-12-13 09:45:00,60.32,60.33,60.0,60.03,96048.0,57.2828,57.2923,56.9789,57.0074,96048.0
2019-12-13 09:50:00,60.04,60.41,60.03,60.28,68797.0,57.0169,57.3683,57.0074,57.2448,68797.0
2019-12-13 09:55:00,60.27,60.31,60.2,60.27,62271.0,57.2353,57.2733,57.1689,57.2353,62271.0
2019-12-13 10:00:00,60.27,60.7,60.15,60.61,159735.0,57.2353,57.6437,57.1214,57.5582,159735.0
2019-12-13 10:05:00,60.62,60.73,60.51,60.66,85502.0,57.5677,57.6722,57.4633,57.6057,85502.0
2019-12-13 10:10:00,60.69,60.81,60.52,60.52,91295.0,57.6342,57.7482,57.4728,57.4728,91295.0
2019-12-13 10:15:00,60.52,60.75,60.34,60.7,87844.0,57.4728,57.6912,57.3018,57.6437,87844.0
2019-12-13 10:20:00,60.69,60.75,60.58,60.73,69553.0,57.6342,57.6912,57.5297,57.6722,69553.0
2019-12-13 10:25:00,60.74,60.81,60.5,60.6,101952.0,57.6817,57.7482,57.4538,57.5487,101952.0
2019-12-13 10:30:00,60.6,60.61,60.36,60.47,145780.0,57.5487,57.5582,57.3208,57.4253,145780.0
2019-12-13 10:35:00,60.46,60.48,60.04,60.15,147652.0,57.4158,57.4348,57.0169,57.1214,147652.0
2019-12-13 10:40:00,60.15,60.53,60.11,60.43,93707.0,57.1214,57.4823,57.0834,57.3873,93707.0
2019-12-13 10:45:00,60.41,60.57,60.26,60.27,107168.0,57.3683,57.5202,57.2258,57.2353,107168.0
2019-12-13 10:50:00,60.27,60.34,60.17,60.18,39869.0,57.2353,57.3018,57.1404,57.1499,39869.0
2019-12-13 10:55:00,60.18,60.24,60.02,60.03,56993.0,57.1499,57.2069,56.9979,57.0074,56993.0
2019-12-13 11:00:00,60.04,60.16,60.0,60.07,63128.0,57.0169,57.1309,56.9789,57.0454,63128.0
2019-12-13 11:05:00,60.08,60.19,60.03,60.13,51201.0,57.0549,57.1594,57.0074,57.1024,51201.0
2019-12-13 11:10:00,60.11,60.21,60.04,60.08,65013.0,57.0834,57.1784,57.0169,57.0549,65013.0
2019-12-13 11:15:00,60.07,60.2,60.0,60.01,45198.0,57.0454,57.1689,56.9789,56.9884,45198.0
2019-12-13 11:20:00,60.01,60.05,59.82,59.89,88112.0,56.9884,57.0264,56.808,56.8745,88112.0
2019-12-13 11:25:00,59.89,59.89,59.78,59.87,78168.0,56.8745,56.8745,56.77,56.8555,78168.0
2019-12-13 11:30:00,59.86,60.0,59.86,59.99,97666.0,56.846,56.9789,56.846,56.9694,97666.0
2019-12-13 11:35:00,59.99,60.06,59.99,60.06,62684.0,56.9694,57.0359,56.9694,57.0359,62684.0
2019-12-13 11:40:00,60.05,60.08,60.0,60.03,55527.0,57.0264,57.0549,56.9789,57.0074,55527.0
2019-12-13 11:45:00,60.04,60.18,60.0,60.07,32855.0,57.0169,57.1499,56.9789,57.0454,32855.0
2019-12-13 11:50:00,60.08,60.15,60.01,60.03,44843.0,57.0549,57.1214,56.9884,57.0074,44843.0
2019-12-13 11:55:00,60.03,60.21,60.02,60.2,47000.0,57.0074,57.1784,56.9979,57.1689,47000.0
2019-12-13 12:00:00,60.19,60.27,60.06,60.07,49502.0,57.1594,57.2353,57.0359,57.0454,49502.0
2019-12-13 12:05:00,60.07,60.16,60.06,60.14,40674.0,57.0454,57.1309,57.0359,57.1119,40674.0
2019-12-13 12:10:00,60.14,60.17,60.02,60.03,30460.0,57.1119,57.1404,56.9979,57.0074,30460.0
2019-12-13 12:15:00,60.04,60.06,59.94,60.04,74938.0,57.0169,57.0359,56.922,57.0169,74938.0
2019-12-13 12:20:00,60.05,60.09,60.0,60.02,32653.0,57.0264,57.0644,56.9789,56.9979,32653.0
2019-12-13 12:25:00,60.02,60.04,59.93,59.93,23775.0,56.9979,57.0169,56.9125,56.9125,23775.0
2019-12-13 12:30:00,59.94,60.03,59.94,60.01,32375.0,56.922,57.0074,56.922,56.9884,32375.0
2019-12-13 12:35:00,60.01,60.05,59.97,60.04,23185.0,56.9884,57.0264,56.9505,57.0169,23185.0
2019-12-13 12:40:00,60.05,60.1,59.98,60.0,113257.0,57.0264,57.0739,56.9599,56.9789,113257.0
2019-12-13 12:45:00,60.01,60.05,60.0,60.0,21730.0,56.9884,57.0264,56.9789,56.9789,21730.0
2019-12-13 12:50:00,60.0,60.0,59.93,59.96,21099.0,56.9789,56.9789,56.9125,56.941,21099.0
2019-12-13 12:55:00,59.95,60.07,59.95,60.07,49429.0,56.9315,57.0454,56.9315,57.0454,49429.0
2019-12-13 13:00:00,60.06,60.15,60.06,60.1,16224.0,57.0359,57.1214,57.0359,57.0739,16224.0
2019-12-13 13:05:00,60.1,60.11,60.02,60.02,15404.0,57.0739,57.0834,56.9979,56.9979,15404.0
2019-12-13 13:10:00,60.02,60.06,60.0,60.06,20565.0,56.9979,57.0359,56.9789,57.0359,20565.0
2019-12-13 13:15:00,60.05,60.06,59.96,59.97,27509.0,57.0264,57.0359,56.941,56.9505,27509.0
2019-12-13 13:20:00,59.97,60.06,59.97,60.02,24272.0,56.9505,57.0359,56.9505,56.9979,24272.0
2019-12-13 13:25:00,60.02,60.03,59.96,59.97,22510.0,56.9979,57.0074,56.941,56.9505,22510.0
2019-12-13 13:30:00,59.98,60.06,59.96,60.04,18358.0,56.9599,57.0359,56.941,57.0169,18358.0
2019-12-13 13:35:00,60.03,60.05,59.99,60.0,51816.0,57.0074,57.0264,56.9694,56.9789,51816.0
2019-12-13 13:40:00,60.01,60.02,59.9,59.91,16166.0,56.9884,56.9979,56.884,56.8935,16166.0
2019-12-13 13:45:00,59.92,60.02,59.91,60.01,65229.0,56.903,56.9979,56.8935,56.9884,65229.0
2019-12-13 13:50:00,60.01,60.04,59.98,59.98,25662.0,56.9884,57.0169,56.9599,56.9599,25662.0
2019-12-13 13:55:00,59.98,59.98,59.93,59.95,11089.0,56.9599,56.9599,56.9125,56.9315,11089.0
2019-12-13 14:00:00,59.95,59.98,59.9,59.94,75616.0,56.9315,56.9599,56.884,56.922,75616.0
2019-12-13 14:05:00,59.94,60.06,59.94,60.06,16967.0,56.922,57.0359,56.922,57.0359,16967.0
2019-12-13 14:10:00,60.06,60.08,59.97,59.98,57141.0,57.0359,57.0549,56.9505,56.9599,57141.0
2019-12-13 14:15:00,59.98,60.04,59.98,60.0,16002.0,56.9599,57.0169,56.9599,56.9789,16002.0
2019-12-13 14:20:00,60.01,60.07,60.01,60.04,23310.0,56.9884,57.0454,56.9884,57.0169,23310.0
2019-12-13 14:25:00,60.03,60.04,59.92,59.94,62611.0,57.0074,57.0169,56.903,56.922,62611.0
2019-12-13 14:30:00,59.95,60.0,59.92,59.99,17237.0,56.9315,56.9789,56.903,56.9694,17237.0
2019-12-13 14:35:00,60.0,60.01,59.92,59.95,60828.0,56.9789,56.9884,56.903,56.9315,60828.0
2019-12-13 14:40:00,59.95,59.97,59.91,59.92,24696.0,56.9315,56.9505,56.8935,56.903,24696.0
2019-12-13 14:45:00,59.92,59.95,59.89,59.93,24787.0,56.903,56.9315,56.8745,56.9125,24787.0
2019-12-13 14:50:00,59.92,59.95,59.86,59.87,42105.0,56.903,56.9315,56.846,56.8555,42105.0
2019-12-13 14:55:00,59.86,59.93,59.86,59.91,25865.0,56.846,56.9125,56.846,56.8935,25865.0
2019-12-13 15:00:00,59.91,59.99,59.9,59.98,24586.0,56.8935,56.9694,56.884,56.9599,24586.0
2019-12-13 15:05:00,59.99,60.03,59.96,59.96,39230.0,56.9694,57.0074,56.941,56.941,39230.0
2019-12-13 15:10:00,59.97,60.0,59.93,59.97,24327.0,56.9505,56.9789,56.9125,56.9505,24327.0
2019-12-13 15:15:00,59.97,59.98,59.91,59.92,31847.0,56.9505,56.9599,56.8935,56.903,31847.0
2019-12-13 15:20:00,59.93,60.0,59.93,59.95,29737.0,56.9125,56.9789,56.9125,56.9315,29737.0
2019-12-13 15:25:00,59.95,59.97,59.9,59.92,34462.0,56.9315,56.9505,56.884,56.903,34462.0
2019-12-13 15:30:00,59.92,59.97,59.9,59.94,32321.0,56.903,56.9505,56.884,56.922,32321.0
2019-12-13 15:35:00,59.94,59.99,59.9,59.99,42032.0,56.922,56.9694,56.884,56.9694,42032.0
2019-12-13 15:40:00,60.0,60.0,59.95,59.95,42080.0,56.9789,56.9789,56.9315,56.9315,42080.0
2019-12-13 15:45:00,59.95,59.97,59.89,59.89,74157.0,56.9315,56.9505,56.8745,56.8745,74157.0
2019-12-13 15:50:00,59.89,59.92,59.8,59.82,197789.0,56.8745,56.903,56.789,56.808,197789.0
2019-12-13 15:55:00,59.82,59.93,59.82,59.87,260405.0,56.808,56.9125,56.808,56.8555,260405.0
2019-12-16 09:30:00,61.0,61.43,60.95,61.23,326674.0,57.9286,58.3369,57.8811,58.147,326674.0
2019-12-16 09:35:00,61.23,61.34,61.04,61.04,95462.0,58.147,58.2515,57.9666,57.9666,95462.0
2019-12-16 09:40:00,61.04,61.18,61.03,61.12,86586.0,57.9666,58.0995,57.9571,58.0425,86586.0
2019-12-16 09:45:00,61.16,61.18,60.98,61.09,92506.0,58.0805,58.0995,57.9096,58.0141,92506.0
2019-12-16 09:50:00,61.1,61.12,60.99,61.02,51561.0,58.0236,58.0425,57.9191,57.9476,51561.0
2019-12-16 09:55:00,61.01,61.06,60.85,60.92,103954.0,57.9381,57.9856,57.7861,57.8526,103954.0
2019-12-16 10:00:00,60.92,60.98,60.81,60.87,157239.0,57.8526,57.9096,57.7482,57.8051,157239.0
2019-12-16 10:05:00,60.87,60.92,60.82,60.9,83700.0,57.8051,57.8526,57.7577,57.8336,83700.0
2019-12-16 10:10:00,60.9,61.01,60.86,60.97,46655.0,57.8336,57.9381,57.7956,57.9001,46655.0
2019-12-16 10:15:00,60.96,61.01,60.88,61.01,31280.0,57.8906,57.9381,57.8146,57.9381,31280.0
2019-12-16 10:20:00,61.01,61.04,60.96,60.97,82872.0,57.9381,57.9666,57.8906,57.9001,82872.0
2019-12-16 10:25:00,60.97,61.0,60.9,60.92,63732.0,57.9001,57.9286,57.8336,57.8526,63732.0
2019-12-16 10:30:00,60.93,60.97,60.82,60.84,100151.0,57.8621,57.9001,57.7577,57.7766,100151.0
2019-12-16 10:35:00,60.83,60.83,60.68,60.81,69604.0,57.7671,57.7671,57.6247,57.7482,69604.0
2019-12-16 10:40:00,60.81,60.84,60.76,60.78,48741.0,57.7482,57.7766,57.7007,57.7197,48741.0
2019-12-16 10:45:00,60.78,60.8,60.65,60.67,84873.0,57.7197,57.7387,57.5962,57.6152,84873.0
2019-12-16 10:50:00,60.67,60.77,60.66,60.68,68608.0,57.6152,57.7102,57.6057,57.6247,68608.0
2019-12-16 10:55:00,60.68,60.72,60.62,60.72,50111.0,57.6247,57.6627,57.5677,57.6627,50111.0
2019-12-16 11:00:00,60.73,60.78,60.72,60.73,49845.0,57.6722,57.7197,57.6627,57.6722,49845.0
2019-12-16 11:05:00,60.73,60.74,60.66,60.66,38610.0,57.6722,57.6817,57.6057,57.6057,38610.0
2019-12-16 11:10:00,60.66,60.72,60.6,60.72,36474.0,57.6057,57.6627,57.5487,57.6627,36474.0
2019-12-16 11:15:00,60.72,60.78,60.71,60.73,41854.0,57.6627,57.7197,57.6532,57.6722,41854.0
2019-12-16 11:20:00,60.73,60.77,60.72,60.73,29139.0,57.6722,57.7102,57.6627,57.6722,29139.0
2019-12-16 11:25:00,60.74,60.77,60.65,60.77,30923.0,57.6817,57.7102,57.5962,57.7102,30923.0
2019-12-16 11:30:00,60.76,60.77,60.69,60.7,52301.0,57.7007,57.7102,57.6342,57.6437,52301.0
2019-12-16 11:35:00,60.7,60.77,60.69,60.76,51689.0,57.6437,57.7102,57.6342,57.7007,51689.0
2019-12-16 11:40:00,60.76,60.77,60.67,60.7,30443.0,57.7007,57.7102,57.6152,57.6437,30443.0
2019-12-16 11:45:00,60.7,60.71,60.63,60.64,40423.0,57.6437,57.6532,57.5772,57.5867,40423.0
2019-12-16 11:50:00,60.65,60.67,60.57,60.63,40264.0,57.5962,57.6152,57.5202,57.5772,40264.0
2019-12-16 11:55:00,60.63,60.71,60.63,60.67,35391.0,57.5772,57.6532,57.5772,57.6152,35391.0
2019-12-16 12:00:00,60.67,60.75,60.67,60.71,31998.0,57.6152,57.6912,57.6152,57.6532,31998.0
2019-12-16 12:05:00,60.72,60.73,60.63,60.63,26876.0,57.6627,57.6722,57.5772,57.5772,26876.0
2019-12-16 12:10:00,60.64,60.68,60.6,60.67,21516.0,57.5867,57.6247,57.5487,57.6152,21516.0
2019-12-16 12:15:00,60.66,60.72,60.63,60.68,37387.0,57.6057,57.6627,57.5772,57.6247,37387.0
2019-12-16 12:20:00,60.67,60.74,60.67,60.73,36165.0,57.6152,57.6817,57.6152,57.6722,36165.0
2019-12-16 12:25:00,60.73,60.75,60.68,60.69,21426.0,57.6722,57.6912,57.6247,57.6342,21426.0
2019-12-16 12:30:00,60.69,60.73,60.68,60.71,32884.0,57.6342,57.6722,57.6247,57.6532,32884.0
2019-12-16 12:35:00,60.71,60.74,60.7,60.71,21162.0,57.6532,57.6817,57.6437,57.6532,21162.0
2019-12-16 12:40:00,60.71,60.71,60.62,60.65,14568.0,57.6532,57.6532,57.5677,57.5962,14568.0
2019-12-16 12:45:00,60.64,60.65,60.58,60.61,18661.0,57.5867,57.5962,57.5297,57.5582,18661.0
2019-12-16 12:50:00,60.6,60.65,60.59,60.63,17162.0,57.5487,57.5962,57.5392,57.5772,17162.0
2019-12-16 12:55:00,60.62,60.65,60.61,60.62,21601.0,57.5677,57.5962,57.5582,57.5677,21601.0
2019-12-16 13:00:00,60.63,60.63,60.61,60.62,14972.0,57.5772,57.5772,57.5582,57.5677,14972.0
2019-12-16 13:05:00,60.62,60.64,60.59,60.61,39999.0,57.5677,57.5867,57.5392,57.5582,39999.0
2019-12-16 13:10:00,60.61,60.63,60.58,60.59,29570.0,57.5582,57.5772,57.5297,57.5392,29570.0
2019-12-16 13:15:00,60.59,60.59,60.55,60.59,40236.0,57.5392,57.5392,57.5012,57.5392,40236.0
2019-12-16 13:20:00,60.59,60.59,60.53,60.54,25303.0,57.5392,57.5392,57.4823,57.4918,25303.0
2019-12-16 13:25:00,60.54,60.55,60.52,60.54,50089.0,57.4918,57.5012,57.4728,57.4918,50089.0
2019-12-16 13:30:00,60.54,60.54,60.47,60.49,34620.0,57.4918,57.4918,57.4253,57.4443,34620.0
2019-12-16 13:35:00,60.48,60.48,60.38,60.44,51326.0,57.4348,57.4348,57.3398,57.3968,51326.0
2019-12-16 13:40:00,60.43,60.48,60.39,60.4,26266.0,57.3873,57.4348,57.3493,57.3588,26266.0
2019-12-16 13:45:00,60.39,60.46,60.39,60.41,26338.0,57.3493,57.4158,57.3493,57.3683,26338.0
2019-12-16 13:50:00,60.4,60.42,60.37,60.41,27935.0,57.3588,57.3778,57.3303,57.3683,27935.0
2019-12-16 13:55:00,60.41,60.47,60.41,60.46,35454.0,57.3683,57.4253,57.3683,57.4158,35454.0
2019-12-16 14:00:00,60.48,60.54,60.46,60.5,87858.0,57.4348,57.4918,57.4158,57.4538,87858.0
2019-12-16 14:05:00,60.5,60.5,60.38,60.4,30751.0,57.4538,57.4538,57.3398,57.3588,30751.0
2019-12-16 14:10:00,60.39,60.4,60.32,60.36,34647.0,57.3493,57.3588,57.2828,57.3208,34647.0
2019-12-16 14:15:00,60.35,60.39,60.34,60.37,48973.0,57.3113,57.3493,57.3018,57.3303,48973.0
2019-12-16 14:20:00,60.37,60.42,60.3,60.31,33898.0,57.3303,57.3778,57.2638,57.2733,33898.0
2019-12-16 14:25:00,60.31,60.4,60.31,60.36,63458.0,57.2733,57.3588,57.2733,57.3208,63458.0
2019-12-16 14:30:00,60.35,60.37,60.32,60.35,61153.0,57.3113,57.3303,57.2828,57.3113,61153.0
2019-12-16 14:35:00,60.35,60.38,60.28,60.28,34054.0,57.3113,57.3398,57.2448,57.2448,34054.0
2019-12-16 14:40:00,60.28,60.34,60.26,60.29,54494.0,57.2448,57.3018,57.2258,57.2543,54494.0
2019-12-16 14:45:00,60.29,60.3,60.2,60.21,38366.0,57.2543,57.2638,57.1689,57.1784,38366.0
2019-12-16 14:50:00,60.21,60.21,60.14,60.17,32943.0,57.1784,57.1784,57.1119,57.1404,32943.0
2019-12-16 14:55:00,60.18,60.19,60.12,60.16,30244.0,57.1499,57.1594,57.0929,57.1309,30244.0
2019-12-16 15:00:00,60.15,60.16,60.11,60.13,25234.0,57.1214,57.1309,57.0834,57.1024,25234.0
2019-12-16 15:05:00,60.13,60.21,60.1,60.2,51983.0,57.1024,57.1784,57.0739,57.1689,51983.0
2019-12-16 15:10:00,60.2,60.27,60.17,60.18,48593.0,57.1689,57.2353,57.1404,57.1499,48593.0
2019-12-16 15:15:00,60.17,60.21,60.16,60.17,28640.0,57.1404,57.1784,57.1309,57.1404,28640.0
2019-12-16 15:20:00,60.17,60.19,60.13,60.16,41856.0,57.1404,57.1594,57.1024,57.1309,41856.0
2019-12-16 15:25:00,60.16,60.2,60.1,60.1,87553.0,57.1309,57.1689,57.0739,57.0739,87553.0
2019-12-16 15:30:00,60.1,60.16,60.06,60.15,52807.0,57.0739,57.1309,57.0359,57.1214,52807.0
2019-12-16 15:35:00,60.16,60.2,60.15,60.17,55560.0,57.1309,57.1689,57.1214,57.1404,55560.0
2019-12-16 15:40:00,60.16,60.17,60.1,60.12,54937.0,57.1309,57.1404,57.0739,57.0929,54937.0
2019-12-16 15:45:00,60.12,60.12,60.04,60.09,78390.0,57.0929,57.0929,57.0169,57.0644,78390.0
2019-12-16 15:50:00,60.09,60.12,59.94,59.94,170122.0,57.0644,57.0929,56.922,56.922,170122.0
2019-12-16 15:55:00,59.95,60.04,59.93,59.96,439713.0,56.9315,57.0169,56.9125,56.941,439713.0
2019-12-17 09:30:00,60.43,60.67,60.25,60.59,290051.0,57.3873,57.6152,57.2164,57.5392,290051.0
2019-12-17 09:35:00,60.57,60.68,60.4,60.46,239051.0,57.5202,57.6247,57.3588,57.4158,239051.0
2019-12-17 09:40:00,60.45,60.49,60.28,60.45,72752.0,57.4063,57.4443,57.2448,57.4063,72752.0
2019-12-17 09:45:00,60.46,60.62,60.44,60.57,114134.0,57.4158,57.5677,57.3968,57.5202,114134.0
2019-12-17 09:50:00,60.57,60.68,60.51,60.6,55563.0,57.5202,57.6247,57.4633,57.5487,55563.0
2019-12-17 09:55:00,60.6,60.65,60.36,60.42,89017.0,57.5487,57.5962,57.3208,57.3778,89017.0
2019-12-17 10:00:00,60.41,60.58,60.39,60.46,92412.0,57.3683,57.5297,57.3493,57.4158,92412.0
2019-12-17 10:05:00,60.47,60.57,60.43,60.55,30664.0,57.4253,57.5202,57.3873,57.5012,30664.0
2019-12-17 10:10:00,60.55,60.58,60.46,60.54,31617.0,57.5012,57.5297,57.4158,57.4918,31617.0
2019-12-17 10:15:00,60.54,60.66,60.49,60.61,71403.0,57.4918,57.6057,57.4443,57.5582,71403.0
2019-12-17 10:20:00,60.61,60.66,60.51,60.53,83111.0,57.5582,57.6057,57.4633,57.4823,83111.0
2019-12-17 10:25:00,60.53,60.59,60.51,60.55,45315.0,57.4823,57.5392,57.4633,57.5012,45315.0
2019-12-17 10:30:00,60.55,60.58,60.51,60.52,44421.0,57.5012,57.5297,57.4633,57.4728,44421.0
2019-12-17 10:35:00,60.53,60.57,60.45,60.47,32516.0,57.4823,57.5202,57.4063,57.4253,32516.0
2019-12-17 10:40:00,60.48,60.52,60.41,60.44,31388.0,57.4348,57.4728,57.3683,57.3968,31388.0
2019-12-17 10:45:00,60.44,60.46,60.41,60.45,27878.0,57.3968,57.4158,57.3683,57.4063,27878.0
2019-12-17 10:50:00,60.45,60.53,60.42,60.52,587890.0,57.4063,57.4823,57.3778,57.4728,587890.0
2019-12-17 10:55:00,60.52,60.56,60.46,60.52,50083.0,57.4728,57.5107,57.4158,57.4728,50083.0
2019-12-17 11:00:00,60.52,60.56,60.5,60.51,44860.0,57.4728,57.5107,57.4538,57.4633,44860.0
2019-12-17 11:05:00,60.51,60.52,60.41,60.43,43416.0,57.4633,57.4728,57.3683,57.3873,43416.0
2019-12-17 11:10:00,60.42,60.45,60.4,60.42,42353.0,57.3778,57.4063,57.3588,57.3778,42353.0
2019-12-17 11:15:00,60.42,60.47,60.4,60.42,39162.0,57.3778,57.4253,57.3588,57.3778,39162.0
2019-12-17 11:20:00,60.42,60.44,60.3,60.32,62727.0,57.3778,57.3968,57.2638,57.2828,62727.0
2019-12-17 11:25:00,60.32,60.39,60.3,60.33,43693.0,57.2828,57.3493,57.2638,57.2923,43693.0
2019-12-17 11:30:00,60.33,60.33,60.28,60.31,28645.0,57.2923,57.2923,57.2448,57.2733,28645.0
2019-12-17 11:35:00,60.32,60.38,60.32,60.37,37974.0,57.2828,57.3398,57.2828,57.3303,37974.0
2019-12-17 11:40:00,60.37,60.41,60.34,60.39,43328.0,57.3303,57.3683,57.3018,57.3493,43328.0
2019-12-17 11:45:00,60.39,60.45,60.37,60.42,31930.0,57.3493,57.4063,57.3303,57.3778,31930.0
2019-12-17 11:50:00,60.42,60.43,60.38,60.42,36463.0,57.3778,57.3873,57.3398,57.3778,36463.0
2019-12-17 11:55:00,60.43,60.51,60.4,60.45,31725.0,57.3873,57.4633,57.3588,57.4063,31725.0
2019-12-17 12:00:00,60.45,60.54,60.44,60.52,37629.0,57.4063,57.4918,57.3968,57.4728,37629.0
2019-12-17 12:05:00,60.52,60.53,60.48,60.51,24545.0,57.4728,57.4823,57.4348,57.4633,24545.0
2019-12-17 12:10:00,60.51,60.54,60.47,60.5,37163.0,57.4633,57.4918,57.4253,57.4538,37163.0
2019-12-17 12:15:00,60.49,60.53,60.47,60.53,28041.0,57.4443,57.4823,57.4253,57.4823,28041.0
2019-12-17 12:20:00,60.52,60.53,60.41,60.42,39811.0,57.4728,57.4823,57.3683,57.3778,39811.0
2019-12-17 12:25:00,60.41,60.48,60.4,60.48,76358.0,57.3683,57.4348,57.3588,57.4348,76358.0
2019-12-17 12:30:00,60.48,60.48,60.4,60.41,22503.0,57.4348,57.4348,57.3588,57.3683,22503.0
2019-12-17 12:35:00,60.42,60.42,60.37,60.4,231446.0,57.3778,57.3778,57.3303,57.3588,231446.0
2019-12-17 12:40:00,60.39,60.43,60.37,60.39,47442.0,57.3493,57.3873,57.3303,57.3493,47442.0
2019-12-17 12:45:00,60.39,60.44,60.35,60.35,90682.0,57.3493,57.3968,57.3113,57.3113,90682.0
2019-12-17 12:50:00,60.36,60.41,60.35,60.39,73580.0,57.3208,57.3683,57.3113,57.3493,73580.0
2019-12-17 12:55:00,60.41,60.44,60.38,60.42,40188.0,57.3683,57.3968,57.3398,57.3778,40188.0
2019-12-17 13:00:00,60.42,60.42,60.36,60.4,57054.0,57.3778,57.3778,57.3208,57.3588,57054.0
2019-12-17 13:05:00,60.39,60.39,60.33,60.34,26530.0,57.3493,57.3493,57.2923,57.3018,26530.0
2019-12-17 13:10:00,60.33,60.36,60.32,60.33,14970.0,57.2923,57.3208,57.2828,57.2923,14970.0
2019-12-17 13:15:00,60.33,60.38,60.32,60.37,18074.0,57.2923,57.3398,57.2828,57.3303,18074.0
2019-12-17 13:20:00,60.36,60.37,60.33,60.34,26779.0,57.3208,57.3303,57.2923,57.3018,26779.0
2019-12-17 13:25:00,60.33,60.39,60.31,60.32,24368.0,57.2923,57.3493,57.2733,57.2828,24368.0
2019-12-17 13:30:00,60.31,60.43,60.29,60.41,59298.0,57.2733,57.3873,57.2543,57.3683,59298.0
2019-12-17 13:35:00,60.41,60.41,60.37,60.39,73563.0,57.3683,57.3683,57.3303,57.3493,73563.0
2019-12-17 13:40:00,60.39,60.45,60.38,60.39,20002.0,57.3493,57.4063,57.3398,57.3493,20002.0
2019-12-17 13:45:00,60.4,60.46,60.31,60.35,103801.0,57.3588,57.4158,57.2733,57.3113,103801.0
2019-12-17 13:50:00,60.36,60.37,60.29,60.31,29352.0,57.3208,57.3303,57.2543,57.2733,29352.0
2019-12-17 13:55:00,60.31,60.33,60.26,60.27,40511.0,57.2733,57.2923,57.2258,57.2353,40511.0
2019-12-17 14:00:00,60.27,60.34,60.23,60.34,56667.0,57.2353,57.3018,57.1974,57.3018,56667.0
2019-12-17 14:05:00,60.34,60.36,60.29,60.35,26300.0,57.3018,57.3208,57.2543,57.3113,26300.0
2019-12-17 14:10:00,60.36,60.41,60.35,60.39,33728.0,57.3208,57.3683,57.3113,57.3493,33728.0
2019-12-17 14:15:00,60.38,60.4,60.34,60.4,36470.0,57.3398,57.3588,57.3018,57.3588,36470.0
2019-12-17 14:20:00,60.4,60.42,60.36,60.38,44453.0,57.3588,57.3778,57.3208,57.3398,44453.0
2019-12-17 14:25:00,60.38,60.39,60.36,60.37,20197.0,57.3398,57.3493,57.3208,57.3303,20197.0
2019-12-17 14:30:00,60.37,60.38,60.31,60.37,44721.0,57.3303,57.3398,57.2733,57.3303,44721.0
2019-12-17 14:35:00,60.38,60.43,60.38,60.42,62963.0,57.3398,57.3873,57.3398,57.3778,62963.0
2019-12-17 14:40:00,60.41,60.53,60.41,60.52,112887.0,57.3683,57.4823,57.3683,57.4728,112887.0
2019-12-17 14:45:00,60.52,60.59,60.48,60.52,76246.0,57.4728,57.5392,57.4348,57.4728,76246.0
2019-12-17 14:50:00,60.52,60.55,60.49,60.54,52214.0,57.4728,57.5012,57.4443,57.4918,52214.0
2019-12-17 14:55:00,60.54,60.56,60.53,60.53,26667.0,57.4918,57.5107,57.4823,57.4823,26667.0
2019-12-17 15:00:00,60.53,60.61,60.52,60.58,43798.0,57.4823,57.5582,57.4728,57.5297,43798.0
2019-12-17 15:05:00,60.57,60.6,60.54,60.57,28300.0,57.5202,57.5487,57.4918,57.5202,28300.0
2019-12-17 15:10:00,60.57,60.57,60.52,60.53,47345.0,57.5202,57.5202,57.4728,57.4823,47345.0
2019-12-17 15:15:00,60.53,60.53,60.48,60.5,37759.0,57.4823,57.4823,57.4348,57.4538,37759.0
2019-12-17 15:20:00,60.51,60.58,60.5,60.57,56912.0,57.4633,57.5297,57.4538,57.5202,56912.0
2019-12-17 15:25:00,60.57,60.57,60.51,60.52,29336.0,57.5202,57.5202,57.4633,57.4728,29336.0
2019-12-17 15:30:00,60.52,60.52,60.47,60.5,50723.0,57.4728,57.4728,57.4253,57.4538,50723.0
2019-12-17 15:35:00,60.49,60.5,60.46,60.47,37685.0,57.4443,57.4538,57.4158,57.4253,37685.0
2019-12-17 15:40:00,60.46,60.53,60.41,60.51,84397.0,57.4158,57.4823,57.3683,57.4633,84397.0
2019-12-17 15:45:00,60.51,60.66,60.5,60.66,330920.0,57.4633,57.6057,57.4538,57.6057,330920.0
2019-12-17 15:50:00,60.66,60.81,60.65,60.81,393100.0,57.6057,57.7482,57.5962,57.7482,393100.0
2019-12-17 15:55:00,60.8,60.9,60.77,60.8,582966.0,57.7387,57.8336,57.7102,57.7387,582966.0
2019-12-18 09:30:00,60.82,61.28,60.82,61.07,213306.0,57.7577,58.1945,57.7577,57.9951,213306.0
2019-12-18 09:35:00,61.08,61.41,61.08,61.34,134149.0,58.0046,58.3179,58.0046,58.2515,134149.0
2019-12-18 09:40:00,61.34,61.36,60.97,61.18,79001.0,58.2515,58.2705,57.9001,58.0995,79001.0
2019-12-18 09:45:00,61.19,61.22,60.96,60.96,59958.0,58.109,58.1375,57.8906,57.8906,59958.0
2019-12-18 09:50:00,60.97,61.01,60.88,60.98,54998.0,57.9001,57.9381,57.8146,57.9096,54998.0
2019-12-18 09:55:00,60.99,60.99,60.88,60.9,55249.0,57.9191,57.9191,57.8146,57.8336,55249.0
2019-12-18 10:00:00,60.9,60.9,60.69,60.75,67118.0,57.8336,57.8336,57.6342,57.6912,67118.0
2019-12-18 10:05:00,60.75,60.76,60.63,60.65,52351.0,57.6912,57.7007,57.5772,57.5962,52351.0
2019-12-18 10:10:00,60.65,60.75,60.62,60.75,62899.0,57.5962,57.6912,57.5677,57.6912,62899.0
2019-12-18 10:15:00,60.74,60.77,60.68,60.71,39615.0,57.6817,57.7102,57.6247,57.6532,39615.0
2019-12-18 10:20:00,60.71,60.73,60.62,60.66,67581.0,57.6532,57.6722,57.5677,57.6057,67581.0
2019-12-18 10:25:00,60.66,60.68,60.58,60.62,100181.0,57.6057,57.6247,57.5297,57.5677,100181.0
2019-12-18 10:30:00,60.64,60.79,60.59,60.76,53937.0,57.5867,57.7292,57.5392,57.7007,53937.0
2019-12-18 10:35:00,60.76,60.98,60.76,60.97,80137.0,57.7007,57.9096,57.7007,57.9001,80137.0
2019-12-18 10:40:00,60.98,61.09,60.96,61.09,81320.0,57.9096,58.0141,57.8906,58.0141,81320.0
2019-12-18 10:45:00,61.09,61.11,60.98,61.04,44404.0,58.0141,58.0331,57.9096,57.9666,44404.0
2019-12-18 10:50:00,61.05,61.08,61.01,61.02,37847.0,57.9761,58.0046,57.9381,57.9476,37847.0
2019-12-18 10:55:00,61.02,61.03,60.95,61.0,21305.0,57.9476,57.9571,57.8811,57.9286,21305.0
2019-12-18 11:00:00,61.0,61.05,60.99,61.02,23122.0,57.9286,57.9761,57.9191,57.9476,23122.0
2019-12-18 11:05:00,61.01,61.02,60.92,60.93,34130.0,57.9381,57.9476,57.8526,57.8621,34130.0
2019-12-18 11:10:00,60.94,60.98,60.92,60.96,40246.0,57.8716,57.9096,57.8526,57.8906,40246.0
2019-12-18 11:15:00,60.97,61.08,60.95,61.01,53534.0,57.9001,58.0046,57.8811,57.9381,53534.0
2019-12-18 11:20:00,61.0,61.01,60.93,60.97,26487.0,57.9286,57.9381,57.8621,57.9001,26487.0
2019-12-18 11:25:00,60.98,61.05,60.97,61.01,17840.0,57.9096,57.9761,57.9001,57.9381,17840.0
2019-12-18 11:30:00,61.01,61.01,60.87,60.87,47393.0,57.9381,57.9381,57.8051,57.8051,47393.0
2019-12-18 11:35:00,60.87,60.97,60.87,60.95,45011.0,57.8051,57.9001,57.8051,57.8811,45011.0
2019-12-18 11:40:00,60.96,61.02,60.94,60.97,20809.0,57.8906,57.9476,57.8716,57.9001,20809.0
2019-12-18 11:45:00,60.98,60.99,60.91,60.97,23580.0,57.9096,57.9191,57.8431,57.9001,23580.0
2019-12-18 11:50:00,60.98,60.98,60.86,60.87,29002.0,57.9096,57.9096,57.7956,57.8051,29002.0
2019-12-18 11:55:00,60.87,60.9,60.83,60.84,28740.0,57.8051,57.8336,57.7671,57.7766,28740.0
2019-12-18 12:00:00,60.85,60.86,60.75,60.8,65017.0,57.7861,57.7956,57.6912,57.7387,65017.0
2019-12-18 12:05:00,60.8,60.84,60.78,60.83,42436.0,57.7387,57.7766,57.7197,57.7671,42436.0
2019-12-18 12:10:00,60.84,60.89,60.81,60.85,69494.0,57.7766,57.8241,57.7482,57.7861,69494.0
2019-12-18 12:15:00,60.84,60.87,60.81,60.82,18804.0,57.7766,57.8051,57.7482,57.7577,18804.0
2019-12-18 12:20:00,60.82,60.82,60.79,60.79,37029.0,57.7577,57.7577,57.7292,57.7292,37029.0
2019-12-18 12:25:00,60.79,60.83,60.76,60.81,48285.0,57.7292,57.7671,57.7007,57.7482,48285.0
2019-12-18 12:30:00,60.8,60.82,60.71,60.73,50463.0,57.7387,57.7577,57.6532,57.6722,50463.0
2019-12-18 12:35:00,60.73,60.76,60.72,60.74,23725.0,57.6722,57.7007,57.6627,57.6817,23725.0
2019-12-18 12:40:00,60.74,60.75,60.73,60.73,17521.0,57.6817,57.6912,57.6722,57.6722,17521.0
2019-12-18 12:45:00,60.74,60.78,60.73,60.77,30772.0,57.6817,57.7197,57.6722,57.7102,30772.0
2019-12-18 12:50:00,60.76,60.77,60.71,60.73,26781.0,57.7007,57.7102,57.6532,57.6722,26781.0
2019-12-18 12:55:00,60.73,60.73,60.65,60.65,23622.0,57.6722,57.6722,57.5962,57.5962,23622.0
2019-12-18 13:00:00,60.65,60.67,60.63,60.65,18433.0,57.5962,57.6152,57.5772,57.5962,18433.0
2019-12-18 13:05:00,60.64,60.67,60.6,60.61,40246.0,57.5867,57.6152,57.5487,57.5582,40246.0
2019-12-18 13:10:00,60.61,60.62,60.53,60.62,28729.0,57.5582,57.5677,57.4823,57.5677,28729.0
2019-12-18 13:15:00,60.62,60.62,60.58,60.61,11037.0,57.5677,57.5677,57.5297,57.5582,11037.0
2019-12-18 13:20:00,60.62,60.62,60.53,60.58,28396.0,57.5677,57.5677,57.4823,57.5297,28396.0
2019-12-18 13:25:00,60.59,60.62,60.52,60.53,17290.0,57.5392,57.5677,57.4728,57.4823,17290.0
2019-12-18 13:30:00,60.52,60.59,60.51,60.59,19831.0,57.4728,57.5392,57.4633,57.5392,19831.0
2019-12-18 13:35:00,60.58,60.66,60.55,60.66,17811.0,57.5297,57.6057,57.5012,57.6057,17811.0
2019-12-18 13:40:00,60.65,60.68,60.61,60.67,23392.0,57.5962,57.6247,57.5582,57.6152,23392.0
2019-12-18 13:45:00,60.68,60.73,60.64,60.71,11474.0,57.6247,57.6722,57.5867,57.6532,11474.0
2019-12-18 13:50:00,60.71,60.71,60.66,60.7,19714.0,57.6532,57.6532,57.6057,57.6437,19714.0
2019-12-18 13:55:00,60.69,60.72,60.67,60.69,22218.0,57.6342,57.6627,57.6152,57.6342,22218.0
2019-12-18 14:00:00,60.69,60.69,60.61,60.61,17659.0,57.6342,57.6342,57.5582,57.5582,17659.0
2019-12-18 14:05:00,60.61,60.64,60.55,60.57,40118.0,57.5582,57.5867,57.5012,57.5202,40118.0
2019-12-18 14:10:00,60.56,60.61,60.56,60.61,17954.0,57.5107,57.5582,57.5107,57.5582,17954.0
2019-12-18 14:15:00,60.61,60.64,60.59,60.63,14258.0,57.5582,57.5867,57.5392,57.5772,14258.0
2019-12-18 14:20:00,60.63,60.63,60.6,60.62,15766.0,57.5772,57.5772,57.5487,57.5677,15766.0
2019-12-18 14:25:00,60.62,60.62,60.59,60.61,9198.0,57.5677,57.5677,57.5392,57.5582,9198.0
2019-12-18 14:30:00,60.61,60.62,60.58,60.62,28271.0,57.5582,57.5677,57.5297,57.5677,28271.0
2019-12-18 14:35:00,60.6,60.61,60.53,60.53,24957.0,57.5487,57.5582,57.4823,57.4823,24957.0
2019-12-18 14:40:00,60.54,60.59,60.54,60.55,21457.0,57.4918,57.5392,57.4918,57.5012,21457.0
2019-12-18 14:45:00,60.56,60.58,60.54,60.55,10234.0,57.5107,57.5297,57.4918,57.5012,10234.0
2019-12-18 14:50:00,60.55,60.59,60.51,60.57,27363.0,57.5012,57.5392,57.4633,57.5202,27363.0
2019-12-18 14:55:00,60.57,60.58,60.53,60.56,21294.0,57.5202,57.5297,57.4823,57.5107,21294.0
2019-12-18 15:00:00,60.55,60.56,60.49,60.53,38690.0,57.5012,57.5107,57.4443,57.4823,38690.0
2019-12-18 15:05:00,60.52,60.55,60.51,60.54,29296.0,57.4728,57.5012,57.4633,57.4918,29296.0
2019-12-18 15:10:00,60.54,60.58,60.5,60.51,48107.0,57.4918,57.5297,57.4538,57.4633,48107.0
2019-12-18 15:15:00,60.51,60.56,60.51,60.54,33854.0,57.4633,57.5107,57.4633,57.4918,33854.0
2019-12-18 15:20:00,60.55,60.56,60.51,60.55,31451.0,57.5012,57.5107,57.4633,57.5012,31451.0
2019-12-18 15:25:00,60.55,60.57,60.53,60.54,28869.0,57.5012,57.5202,57.4823,57.4918,28869.0
2019-12-18 15:30:00,60.55,60.56,60.48,60.51,42922.0,57.5012,57.5107,57.4348,57.4633,42922.0
2019-12-18 15:35:00,60.51,60.56,60.5,60.56,43599.0,57.4633,57.5107,57.4538,57.5107,43599.0
2019-12-18 15:40:00,60.55,60.56,60.52,60.53,35868.0,57.5012,57.5107,57.4728,57.4823,35868.0
2019-12-18 15:45:00,60.53,60.53,60.47,60.52,88479.0,57.4823,57.4823,57.4253,57.4728,88479.0
2019-12-18 15:50:00,60.51,60.52,60.38,60.39,124127.0,57.4633,57.4728,57.3398,57.3493,124127.0
2019-12-18 15:55:00,60.39,60.44,60.37,60.38,341682.0,57.3493,57.3968,57.3303,57.3398,341682.0
2019-12-19 09:30:00,60.57,60.7,60.32,60.37,181706.0,57.5202,57.6437,57.2828,57.3303,181706.0
2019-12-19 09:35:00,60.37,60.46,60.23,60.25,56655.0,57.3303,57.4158,57.1974,57.2164,56655.0
2019-12-19 09:40:00,60.22,60.37,60.21,60.23,83996.0,57.1879,57.3303,57.1784,57.1974,83996.0
2019-12-19 09:45:00,60.23,60.31,60.17,60.23,62157.0,57.1974,57.2733,57.1404,57.1974,62157.0
2019-12-19 09:50:00,60.23,60.24,60.06,60.1,51218.0,57.1974,57.2069,57.0359,57.0739,51218.0
2019-12-19 09:55:00,60.09,60.12,59.96,60.03,82208.0,57.0644,57.0929,56.941,57.0074,82208.0
2019-12-19 10:00:00,60.04,60.2,60.03,60.15,73935.0,57.0169,57.1689,57.0074,57.1214,73935.0
2019-12-19 10:05:00,60.14,60.15,59.91,59.92,63929.0,57.1119,57.1214,56.8935,56.903,63929.0
2019-12-19 10:10:00,59.92,60.0,59.88,59.98,64387.0,56.903,56.9789,56.865,56.9599,64387.0
2019-12-19 10:15:00,59.98,60.03,59.96,59.99,87121.0,56.9599,57.0074,56.941,56.9694,87121.0
2019-12-19 10:20:00,59.98,60.08,59.97,60.04,97886.0,56.9599,57.0549,56.9505,57.0169,97886.0
2019-12-19 10:25:00,60.05,60.21,60.04,60.2,116374.0,57.0264,57.1784,57.0169,57.1689,116374.0
2019-12-19 10:30:00,60.2,60.31,60.15,60.17,68068.0,57.1689,57.2733,57.1214,57.1404,68068.0
2019-12-19 10:35:00,60.17,60.22,60.14,60.16,48792.0,57.1404,57.1879,57.1119,57.1309,48792.0
2019-12-19 10:40:00,60.15,60.15,59.98,60.02,62748.0,57.1214,57.1214,56.9599,56.9979,62748.0
2019-12-19 10:45:00,60.03,60.16,60.03,60.11,31853.0,57.0074,57.1309,57.0074,57.0834,31853.0
2019-12-19 10:50:00,60.1,60.13,60.08,60.09,20617.0,57.0739,57.1024,57.0549,57.0644,20617.0
2019-12-19 10:55:00,60.09,60.11,60.02,60.07,47343.0,57.0644,57.0834,56.9979,57.0454,47343.0
2019-12-19 11:00:00,60.07,60.1,60.02,60.07,69511.0,57.0454,57.0739,56.9979,57.0454,69511.0
2019-12-19 11:05:00,60.08,60.13,60.06,60.1,123497.0,57.0549,57.1024,57.0359,57.0739,123497.0
2019-12-19 11:10:00,60.1,60.16,60.1,60.16,18798.0,57.0739,57.1309,57.0739,57.1309,18798.0
2019-12-19 11:15:00,60.16,60.27,60.13,60.27,51093.0,57.1309,57.2353,57.1024,57.2353,51093.0
2019-12-19 11:20:00,60.26,60.34,60.26,60.33,32574.0,57.2258,57.3018,57.2258,57.2923,32574.0
2019-12-19 11:25:00,60.32,60.4,60.3,60.4,15693.0,57.2828,57.3588,57.2638,57.3588,15693.0
2019-12-19 11:30:00,60.4,60.47,60.38,60.46,33640.0,57.3588,57.4253,57.3398,57.4158,33640.0
2019-12-19 11:35:00,60.46,60.52,60.44,60.45,52008.0,57.4158,57.4728,57.3968,57.4063,52008.0
2019-12-19 11:40:00,60.45,60.47,60.41,60.41,19316.0,57.4063,57.4253,57.3683,57.3683,19316.0
2019-12-19 11:45:00,60.42,60.45,60.4,60.43,20212.0,57.3778,57.4063,57.3588,57.3873,20212.0
2019-12-19 11:50:00,60.44,60.47,60.41,60.46,19470.0,57.3968,57.4253,57.3683,57.4158,19470.0
2019-12-19 11:55:00,60.45,60.47,60.4,60.42,26845.0,57.4063,57.4253,57.3588,57.3778,26845.0
2019-12-19 12:00:00,60.43,60.48,60.42,60.46,21724.0,57.3873,57.4348,57.3778,57.4158,21724.0
2019-12-19 12:05:00,60.46,60.47,60.43,60.45,33618.0,57.4158,57.4253,57.3873,57.4063,33618.0
2019-12-19 12:10:00,60.46,60.48,60.44,60.47,14419.0,57.4158,57.4348,57.3968,57.4253,14419.0
2019-12-19 12:15:00,60.47,60.51,60.46,60.51,17574.0,57.4253,57.4633,57.4158,57.4633,17574.0
2019-12-19 12:20:00,60.51,60.57,60.51,60.55,20929.0,57.4633,57.5202,57.4633,57.5012,20929.0
2019-12-19 12:25:00,60.55,60.55,60.5,60.5,15480.0,57.5012,57.5012,57.4538,57.4538,15480.0
2019-12-19 12:30:00,60.5,60.51,60.43,60.48,46378.0,57.4538,57.4633,57.3873,57.4348,46378.0
2019-12-19 12:35:00,60.48,60.51,60.48,60.5,9529.0,57.4348,57.4633,57.4348,57.4538,9529.0
2019-12-19 12:40:00,60.49,60.49,60.39,60.41,23599.0,57.4443,57.4443,57.3493,57.3683,23599.0
2019-12-19 12:45:00,60.41,60.44,60.39,60.43,17738.0,57.3683,57.3968,57.3493,57.3873,17738.0
2019-12-19 12:50:00,60.44,60.45,60.41,60.44,14223.0,57.3968,57.4063,57.3683,57.3968,14223.0
2019-12-19 12:55:00,60.44,60.46,60.43,60.44,11332.0,57.3968,57.4158,57.3873,57.3968,11332.0
2019-12-19 13:00:00,60.44,60.45,60.42,60.42,19384.0,57.3968,57.4063,57.3778,57.3778,19384.0
2019-12-19 13:05:00,60.42,60.43,60.34,60.36,48010.0,57.3778,57.3873,57.3018,57.3208,48010.0
2019-12-19 13:10:00,60.35,60.38,60.34,60.38,27671.0,57.3113,57.3398,57.3018,57.3398,27671.0
2019-12-19 13:15:00,60.37,60.41,60.37,60.4,30741.0,57.3303,57.3683,57.3303,57.3588,30741.0
2019-12-19 13:20:00,60.4,60.4,60.37,60.37,12586.0,57.3588,57.3588,57.3303,57.3303,12586.0
2019-12-19 13:25:00,60.36,60.41,60.35,60.4,28699.0,57.3208,57.3683,57.3113,57.3588,28699.0
2019-12-19 13:30:00,60.39,60.41,60.37,60.41,10908.0,57.3493,57.3683,57.3303,57.3683,10908.0
2019-12-19 13:35:00,60.41,60.41,60.35,60.37,15193.0,57.3683,57.3683,57.3113,57.3303,15193.0
2019-12-19 13:40:00,60.37,60.39,60.33,60.35,17432.0,57.3303,57.3493,57.2923,57.3113,17432.0
2019-12-19 13:45:00,60.35,60.38,60.34,60.38,11034.0,57.3113,57.3398,57.3018,57.3398,11034.0
2019-12-19 13:50:00,60.37,60.38,60.32,60.33,17544.0,57.3303,57.3398,57.2828,57.2923,17544.0
2019-12-19 13:55:00,60.33,60.4,60.32,60.38,19718.0,57.2923,57.3588,57.2828,57.3398,19718.0
2019-12-19 14:00:00,60.39,60.39,60.36,60.37,17246.0,57.3493,57.3493,57.3208,57.3303,17246.0
2019-12-19 14:05:00,60.38,60.39,60.36,60.37,18432.0,57.3398,57.3493,57.3208,57.3303,18432.0
2019-12-19 14:10:00,60.38,60.42,60.38,60.41,22994.0,57.3398,57.3778,57.3398,57.3683,22994.0
2019-12-19 14:15:00,60.41,60.43,60.39,60.41,24188.0,57.3683,57.3873,57.3493,57.3683,24188.0
2019-12-19 14:20:00,60.41,60.42,60.4,60.42,9405.0,57.3683,57.3778,57.3588,57.3778,9405.0
2019-12-19 14:25:00,60.42,60.42,60.36,60.36,33092.0,57.3778,57.3778,57.3208,57.3208,33092.0
2019-12-19 14:30:00,60.36,60.41,60.36,60.41,16648.0,57.3208,57.3683,57.3208,57.3683,16648.0
2019-12-19 14:35:00,60.41,60.43,60.38,60.43,27324.0,57.3683,57.3873,57.3398,57.3873,27324.0
2019-12-19 14:40:00,60.43,60.44,60.42,60.42,12962.0,57.3873,57.3968,57.3778,57.3778,12962.0
2019-12-19 14:45:00,60.43,60.44,60.41,60.44,28933.0,57.3873,57.3968,57.3683,57.3968,28933.0
2019-12-19 14:50:00,60.44,60.45,60.41,60.42,15972.0,57.3968,57.4063,57.3683,57.3778,15972.0
2019-12-19 14:55:00,60.42,60.43,60.38,60.39,20062.0,57.3778,57.3873,57.3398,57.3493,20062.0
2019-12-19 15:00:00,60.39,60.45,60.38,60.44,39608.0,57.3493,57.4063,57.3398,57.3968,39608.0
2019-12-19 15:05:00,60.45,60.49,60.44,60.46,21869.0,57.4063,57.4443,57.3968,57.4158,21869.0
2019-12-19 15:10:00,60.46,60.47,60.45,60.47,23498.0,57.4158,57.4253,57.4063,57.4253,23498.0
2019-12-19 15:15:00,60.47,60.49,60.44,60.49,19016.0,57.4253,57.4443,57.3968,57.4443,19016.0
2019-12-19 15:20:00,60.49,60.5,60.46,60.47,32994.0,57.4443,57.4538,57.4158,57.4253,32994.0
2019-12-19 15:25:00,60.47,60.47,60.39,60.4,30456.0,57.4253,57.4253,57.3493,57.3588,30456.0
2019-12-19 15:30:00,60.39,60.44,60.34,60.44,121695.0,57.3493,57.3968,57.3018,57.3968,121695.0
2019-12-19 15:35:00,60.44,60.5,60.43,60.47,48222.0,57.3968,57.4538,57.3873,57.4253,48222.0
2019-12-19 15:40:00,60.48,60.49,60.44,60.47,48649.0,57.4348,57.4443,57.3968,57.4253,48649.0
2019-12-19 15:45:00,60.48,60.5,60.45,60.47,53278.0,57.4348,57.4538,57.4063,57.4253,53278.0
2019-12-19 15:50:00,60.46,60.6,60.38,60.6,200149.0,57.4158,57.5487,57.3398,57.5487,200149.0
2019-12-19 15:55:00,60.6,60.68,60.58,60.68,424834.0,57.5487,57.6247,57.5297,57.6247,424834.0
2019-12-20 09:30:00,61.21,61.34,60.7,61.33,1494834.0,58.128,58.2515,57.6437,58.242,1494834.0
2019-12-20 09:35:00,61.34,61.46,61.19,61.21,167563.0,58.2515,58.3654,58.109,58.128,167563.0
2019-12-20 09:40:00,61.21,61.23,60.97,61.07,85731.0,58.128,58.147,57.9001,57.9951,85731.0
2019-12-20 09:45:00,61.08,61.26,61.08,61.26,90581.0,58.0046,58.1755,58.0046,58.1755,90581.0
2019-12-20 09:50:00,61.26,61.44,61.26,61.28,121084.0,58.1755,58.3464,58.1755,58.1945,121084.0
2019-12-20 09:55:00,61.3,61.41,61.27,61.34,39367.0,58.2135,58.3179,58.185,58.2515,39367.0
2019-12-20 10:00:00,61.34,61.49,61.29,61.47,67972.0,58.2515,58.3939,58.204,58.3749,67972.0
2019-12-20 10:05:00,61.47,61.67,61.46,61.62,164017.0,58.3749,58.5649,58.3654,58.5174,164017.0
2019-12-20 10:10:00,61.61,61.74,61.58,61.67,102564.0,58.5079,58.6313,58.4794,58.5649,102564.0
2019-12-20 10:15:00,61.66,61.69,61.57,61.58,52267.0,58.5554,58.5838,58.4699,58.4794,52267.0
2019-12-20 10:20:00,61.58,61.69,61.57,61.69,47504.0,58.4794,58.5838,58.4699,58.5838,47504.0
2019-12-20 10:25:00,61.69,61.73,61.66,61.71,69333.0,58.5838,58.6218,58.5554,58.6028,69333.0
2019-12-20 10:30:00,61.71,61.73,61.49,61.55,98924.0,58.6028,58.6218,58.3939,58.4509,98924.0
2019-12-20 10:35:00,61.55,61.67,61.5,61.67,78065.0,58.4509,58.5649,58.4034,58.5649,78065.0
2019-12-20 10:40:00,61.67,61.72,61.66,61.7,66842.0,58.5649,58.6123,58.5554,58.5933,66842.0
2019-12-20 10:45:00,61.7,61.74,61.64,61.7,56852.0,58.5933,58.6313,58.5364,58.5933,56852.0
2019-12-20 10:50:00,61.69,61.75,61.67,61.75,65478.0,58.5838,58.6408,58.5649,58.6408,65478.0
2019-12-20 10:55:00,61.74,61.76,61.7,61.75,60213.0,58.6313,58.6503,58.5933,58.6408,60213.0
2019-12-20 11:00:00,61.74,61.77,61.57,61.64,120611.0,58.6313,58.6598,58.4699,58.5364,120611.0
2019-12-20 11:05:00,61.63,61.8,61.62,61.79,61770.0,58.5269,58.6883,58.5174,58.6788,61770.0
2019-12-20 11:10:00,61.79,61.85,61.76,61.84,77879.0,58.6788,58.7358,58.6503,58.7263,77879.0
2019-12-20 11:15:00,61.83,61.92,61.83,61.89,102303.0,58.7168,58.8023,58.7168,58.7738,102303.0
2019-12-20 11:20:00,61.89,61.93,61.86,61.91,89288.0,58.7738,58.8118,58.7453,58.7928,89288.0
2019-12-20 11:25:00,61.92,61.97,61.89,61.92,112346.0,58.8023,58.8497,58.7738,58.8023,112346.0
2019-12-20 11:30:00,61.92,61.98,61.77,61.77,108029.0,58.8023,58.8592,58.6598,58.6598,108029.0
2019-12-20 11:35:00,61.78,61.78,61.68,61.72,46154.0,58.6693,58.6693,58.5744,58.6123,46154.0
2019-12-20 11:40:00,61.71,61.72,61.63,61.68,59261.0,58.6028,58.6123,58.5269,58.5744,59261.0
2019-12-20 11:45:00,61.68,61.68,61.6,61.65,35390.0,58.5744,58.5744,58.4984,58.5459,35390.0
2019-12-20 11:50:00,61.65,61.68,61.64,61.68,33640.0,58.5459,58.5744,58.5364,58.5744,33640.0
2019-12-20 11:55:00,61.68,61.71,61.59,61.6,44965.0,58.5744,58.6028,58.4889,58.4984,44965.0
2019-12-20 12:00:00,61.6,61.64,61.56,61.63,42286.0,58.4984,58.5364,58.4604,58.5269,42286.0
2019-12-20 12:05:00,61.62,61.66,61.59,61.66,39664.0,58.5174,58.5554,58.4889,58.5554,39664.0
2019-12-20 12:10:00,61.65,61.71,61.64,61.69,35041.0,58.5459,58.6028,58.5364,58.5838,35041.0
2019-12-20 12:15:00,61.69,61.72,61.55,61.56,25479.0,58.5838,58.6123,58.4509,58.4604,25479.0
2019-12-20 12:20:00,61.56,61.63,61.55,61.57,33256.0,58.4604,58.5269,58.4509,58.4699,33256.0
2019-12-20 12:25:00,61.58,61.6,61.54,61.58,33828.0,58.4794,58.4984,58.4414,58.4794,33828.0
2019-12-20 12:30:00,61.58,61.64,61.57,61.64,52706.0,58.4794,58.5364,58.4699,58.5364,52706.0
2019-12-20 12:35:00,61.64,61.64,61.54,61.59,38444.0,58.5364,58.5364,58.4414,58.4889,38444.0
2019-12-20 12:40:00,61.58,61.68,61.57,61.58,68597.0,58.4794,58.5744,58.4699,58.4794,68597.0
2019-12-20 12:45:00,61.57,61.62,61.56,61.6,30784.0,58.4699,58.5174,58.4604,58.4984,30784.0
2019-12-20 12:50:00,61.6,61.65,61.59,61.64,60935.0,58.4984,58.5459,58.4889,58.5364,60935.0
2019-12-20 12:55:00,61.63,61.72,61.62,61.72,46117.0,58.5269,58.6123,58.5174,58.6123,46117.0
2019-12-20 13:00:00,61.71,61.73,61.69,61.71,38985.0,58.6028,58.6218,58.5838,58.6028,38985.0
2019-12-20 13:05:00,61.71,61.77,61.7,61.77,21435.0,58.6028,58.6598,58.5933,58.6598,21435.0
2019-12-20 13:10:00,61.77,61.8,61.74,61.75,34427.0,58.6598,58.6883,58.6313,58.6408,34427.0
2019-12-20 13:15:00,61.74,61.8,61.7,61.78,40327.0,58.6313,58.6883,58.5933,58.6693,40327.0
2019-12-20 13:20:00,61.79,61.82,61.77,61.78,22521.0,58.6788,58.7073,58.6598,58.6693,22521.0
2019-12-20 13:25:00,61.79,61.81,61.76,61.79,20617.0,58.6788,58.6978,58.6503,58.6788,20617.0
2019-12-20 13:30:00,61.8,61.89,61.79,61.88,24092.0,58.6883,58.7738,58.6788,58.7643,24092.0
2019-12-20 13:35:00,61.88,61.88,61.82,61.83,22115.0,58.7643,58.7643,58.7073,58.7168,22115.0
2019-12-20 13:40:00,61.83,61.85,61.79,61.83,26521.0,58.7168,58.7358,58.6788,58.7168,26521.0
2019-12-20 13:45:00,61.83,61.95,61.8,61.94,47479.0,58.7168,58.8308,58.6883,58.8213,47479.0
2019-12-20 13:50:00,61.94,61.95,61.87,61.88,31030.0,58.8213,58.8308,58.7548,58.7643,31030.0
2019-12-20 13:55:00,61.89,61.92,61.85,61.86,33928.0,58.7738,58.8023,58.7358,58.7453,33928.0
2019-12-20 14:00:00,61.85,61.9,61.84,61.87,69258.0,58.7358,58.7833,58.7263,58.7548,69258.0
2019-12-20 14:05:00,61.88,61.88,61.82,61.88,33647.0,58.7643,58.7643,58.7073,58.7643,33647.0
2019-12-20 14:10:00,61.88,61.91,61.78,61.82,51094.0,58.7643,58.7928,58.6693,58.7073,51094.0
2019-12-20 14:15:00,61.82,61.82,61.77,61.79,76073.0,58.7073,58.7073,58.6598,58.6788,76073.0
2019-12-20 14:20:00,61.79,61.79,61.73,61.73,37062.0,58.6788,58.6788,58.6218,58.6218,37062.0
2019-12-20 14:25:00,61.73,61.77,61.72,61.75,37646.0,58.6218,58.6598,58.6123,58.6408,37646.0
2019-12-20 14:30:00,61.76,61.83,61.75,61.82,28145.0,58.6503,58.7168,58.6408,58.7073,28145.0
2019-12-20 14:35:00,61.82,61.82,61.76,61.78,22323.0,58.7073,58.7073,58.6503,58.6693,22323.0
2019-12-20 14:40:00,61.78,61.81,61.76,61.78,22251.0,58.6693,58.6978,58.6503,58.6693,22251.0
2019-12-20 14:45:00,61.78,61.82,61.75,61.82,24251.0,58.6693,58.7073,58.6408,58.7073,24251.0
2019-12-20 14:50:00,61.81,61.89,61.81,61.87,57449.0,58.6978,58.7738,58.6978,58.7548,57449.0
2019-12-20 14:55:00,61.87,61.94,61.84,61.91,57971.0,58.7548,58.8213,58.7263,58.7928,57971.0
2019-12-20 15:00:00,61.91,61.91,61.83,61.86,50517.0,58.7928,58.7928,58.7168,58.7453,50517.0
2019-12-20 15:05:00,61.85,61.87,61.8,61.8,58066.0,58.7358,58.7548,58.6883,58.6883,58066.0
2019-12-20 15:10:00,61.8,61.86,61.8,61.86,23242.0,58.6883,58.7453,58.6883,58.7453,23242.0
2019-12-20 15:15:00,61.85,61.86,61.8,61.86,39891.0,58.7358,58.7453,58.6883,58.7453,39891.0
2019-12-20 15:20:00,61.86,61.86,61.74,61.74,103809.0,58.7453,58.7453,58.6313,58.6313,103809.0
2019-12-20 15:25:00,61.75,61.8,61.71,61.71,72383.0,58.6408,58.6883,58.6028,58.6028,72383.0
2019-12-20 15:30:00,61.72,61.72,61.66,61.67,59580.0,58.6123,58.6123,58.5554,58.5649,59580.0
2019-12-20 15:35:00,61.66,61.68,61.57,61.59,62217.0,58.5554,58.5744,58.4699,58.4889,62217.0
2019-12-20 15:40:00,61.59,61.66,61.56,61.66,65457.0,58.4889,58.5554,58.4604,58.5554,65457.0
2019-12-20 15:45:00,61.66,61.7,61.63,61.7,127474.0,58.5554,58.5933,58.5269,58.5933,127474.0
2019-12-20 15:50:00,61.7,61.94,61.7,61.93,379408.0,58.5933,58.8213,58.5933,58.8118,379408.0
2019-12-20 15:55:00,61.93,61.93,61.8,61.82,573089.0,58.8118,58.8118,58.6883,58.7073,573089.0
2019-12-23 09:30:00,62.05,62.05,61.73,61.96,194337.0,58.9257,58.9257,58.6218,58.8403,194337.0
2019-12-23 09:35:00,61.95,61.98,61.63,61.83,129810.0,58.8308,58.8592,58.5269,58.7168,129810.0
2019-12-23 09:40:00,61.82,61.87,61.53,61.81,89410.0,58.7073,58.7548,58.4319,58.6978,89410.0
2019-12-23 09:45:00,61.82,61.88,61.61,61.62,37618.0,58.7073,58.7643,58.5079,58.5174,37618.0
2019-12-23 09:50:00,61.62,61.69,61.54,61.58,45543.0,58.5174,58.5838,58.4414,58.4794,45543.0
2019-12-23 09:55:00,61.58,61.6,61.36,61.4,71227.0,58.4794,58.4984,58.2705,58.3084,71227.0
2019-12-23 10:00:00,61.4,61.55,61.29,61.4,81054.0,58.3084,58.4509,58.204,58.3084,81054.0
2019-12-23 10:05:00,61.4,61.45,61.27,61.3,69973.0,58.3084,58.3559,58.185,58.2135,69973.0
2019-12-23 10:10:00,61.3,61.43,61.26,61.38,73406.0,58.2135,58.3369,58.1755,58.2895,73406.0
2019-12-23 10:15:00,61.38,61.44,61.31,61.4,67269.0,58.2895,58.3464,58.223,58.3084,67269.0
2019-12-23 10:20:00,61.38,61.42,61.29,61.36,50619.0,58.2895,58.3274,58.204,58.2705,50619.0
2019-12-23 10:25:00,61.34,61.35,61.2,61.2,86206.0,58.2515,58.261,58.1185,58.1185,86206.0
2019-12-23 10:30:00,61.2,61.27,61.17,61.25,48021.0,58.1185,58.185,58.09,58.166,48021.0
2019-12-23 10:35:00,61.23,61.3,61.23,61.27,26702.0,58.147,58.2135,58.147,58.185,26702.0
2019-12-23 10:40:00,61.27,61.3,61.23,61.25,23923.0,58.185,58.2135,58.147,58.166,23923.0
2019-12-23 10:45:00,61.24,61.28,61.14,61.17,44770.0,58.1565,58.1945,58.0615,58.09,44770.0
2019-12-23 10:50:00,61.16,61.28,61.11,61.26,64267.0,58.0805,58.1945,58.0331,58.1755,64267.0
2019-12-23 10:55:00,61.26,61.34,61.23,61.29,27433.0,58.1755,58.2515,58.147,58.204,27433.0
2019-12-23 11:00:00,61.28,61.29,61.23,61.27,22062.0,58.1945,58.204,58.147,58.185,22062.0
2019-12-23 11:05:00,61.26,61.26,61.21,61.23,16839.0,58.1755,58.1755,58.128,58.147,16839.0
2019-12-23 11:10:00,61.22,61.26,61.21,61.24,32091.0,58.1375,58.1755,58.128,58.1565,32091.0
2019-12-23 11:15:00,61.24,61.26,61.22,61.23,17290.0,58.1565,58.1755,58.1375,58.147,17290.0
2019-12-23 11:20:00,61.23,61.25,61.2,61.23,36729.0,58.147,58.166,58.1185,58.147,36729.0
2019-12-23 11:25:00,61.22,61.28,61.15,61.27,39041.0,58.1375,58.1945,58.071,58.185,39041.0
2019-12-23 11:30:00,61.27,61.35,61.27,61.3,24038.0,58.185,58.261,58.185,58.2135,24038.0
2019-12-23 11:35:00,61.3,61.37,61.3,61.32,26896.0,58.2135,58.28,58.2135,58.2325,26896.0
2019-12-23 11:40:00,61.32,61.39,61.31,61.37,41302.0,58.2325,58.299,58.223,58.28,41302.0
2019-12-23 11:45:00,61.37,61.37,61.33,61.36,17084.0,58.28,58.28,58.242,58.2705,17084.0
2019-12-23 11:50:00,61.36,61.42,61.33,61.4,35510.0,58.2705,58.3274,58.242,58.3084,35510.0
2019-12-23 11:55:00,61.4,61.47,61.36,61.45,67377.0,58.3084,58.3749,58.2705,58.3559,67377.0
2019-12-23 12:00:00,61.45,61.53,61.43,61.49,32470.0,58.3559,58.4319,58.3369,58.3939,32470.0
2019-12-23 12:05:00,61.49,61.49,61.43,61.44,23313.0,58.3939,58.3939,58.3369,58.3464,23313.0
2019-12-23 12:10:00,61.44,61.46,61.41,61.43,32566.0,58.3464,58.3654,58.3179,58.3369,32566.0
2019-12-23 12:15:00,61.43,61.43,61.35,61.39,83044.0,58.3369,58.3369,58.261,58.299,83044.0
2019-12-23 12:20:00,61.39,61.45,61.36,61.39,79509.0,58.299,58.3559,58.2705,58.299,79509.0
2019-12-23 12:25:00,61.39,61.4,61.35,61.37,37707.0,58.299,58.3084,58.261,58.28,37707.0
2019-12-23 12:30:00,61.37,61.39,61.36,61.36,15941.0,58.28,58.299,58.2705,58.2705,15941.0
2019-12-23 12:35:00,61.37,61.37,61.32,61.33,18642.0,58.28,58.28,58.2325,58.242,18642.0
2019-12-23 12:40:00,61.33,61.36,61.28,61.32,58695.0,58.242,58.2705,58.1945,58.2325,58695.0
2019-12-23 12:45:00,61.32,61.37,61.31,61.35,55504.0,58.2325,58.28,58.223,58.261,55504.0
2019-12-23 12:50:00,61.35,61.35,61.3,61.32,14105.0,58.261,58.261,58.2135,58.2325,14105.0
2019-12-23 12:55:00,61.32,61.34,61.32,61.33,19547.0,58.2325,58.2515,58.2325,58.242,19547.0
2019-12-23 13:00:00,61.33,61.4,61.31,61.36,35962.0,58.242,58.3084,58.223,58.2705,35962.0
2019-12-23 13:05:00,61.35,61.39,61.35,61.37,14179.0,58.261,58.299,58.261,58.28,14179.0
2019-12-23 13:10:00,61.37,61.42,61.37,61.42,14930.0,58.28,58.3274,58.28,58.3274,14930.0
2019-12-23 13:15:00,61.42,61.57,61.41,61.55,72907.0,58.3274,58.4699,58.3179,58.4509,72907.0
2019-12-23 13:20:00,61.55,61.59,61.52,61.52,34831.0,58.4509,58.4889,58.4224,58.4224,34831.0
2019-12-23 13:25:00,61.53,61.56,61.52,61.55,20349.0,58.4319,58.4604,58.4224,58.4509,20349.0
2019-12-23 13:30:00,61.55,61.59,61.54,61.57,28025.0,58.4509,58.4889,58.4414,58.4699,28025.0
2019-12-23 13:35:00,61.56,61.57,61.54,61.54,20253.0,58.4604,58.4699,58.4414,58.4414,20253.0
2019-12-23 13:40:00,61.55,61.57,61.5,61.51,17292.0,58.4509,58.4699,58.4034,58.4129,17292.0
2019-12-23 13:45:00,61.5,61.51,61.44,61.45,15582.0,58.4034,58.4129,58.3464,58.3559,15582.0
2019-12-23 13:50:00,61.46,61.47,61.44,61.44,26897.0,58.3654,58.3749,58.3464,58.3464,26897.0
2019-12-23 13:55:00,61.45,61.46,61.42,61.44,33833.0,58.3559,58.3654,58.3274,58.3464,33833.0
2019-12-23 14:00:00,61.44,61.5,61.44,61.49,20793.0,58.3464,58.4034,58.3464,58.3939,20793.0
2019-12-23 14:05:00,61.49,61.5,61.45,61.45,19025.0,58.3939,58.4034,58.3559,58.3559,19025.0
2019-12-23 14:10:00,61.45,61.47,61.42,61.43,23239.0,58.3559,58.3749,58.3274,58.3369,23239.0
2019-12-23 14:15:00,61.43,61.52,61.42,61.49,25174.0,58.3369,58.4224,58.3274,58.3939,25174.0
2019-12-23 14:20:00,61.48,61.49,61.45,61.45,14988.0,58.3844,58.3939,58.3559,58.3559,14988.0
2019-12-23 14:25:00,61.46,61.46,61.42,61.45,16034.0,58.3654,58.3654,58.3274,58.3559,16034.0
2019-12-23 14:30:00,61.44,61.47,61.44,61.46,21153.0,58.3464,58.3749,58.3464,58.3654,21153.0
2019-12-23 14:35:00,61.45,61.46,61.33,61.33,44844.0,58.3559,58.3654,58.242,58.242,44844.0
2019-12-23 14:40:00,61.33,61.34,61.29,61.29,48887.0,58.242,58.2515,58.204,58.204,48887.0
2019-12-23 14:45:00,61.29,61.35,61.27,61.35,40001.0,58.204,58.261,58.185,58.261,40001.0
2019-12-23 14:50:00,61.35,61.35,61.31,61.31,25919.0,58.261,58.261,58.223,58.223,25919.0
2019-12-23 14:55:00,61.31,61.33,61.27,61.28,30539.0,58.223,58.242,58.185,58.1945,30539.0
2019-12-23 15:00:00,61.29,61.29,61.24,61.26,37776.0,58.204,58.204,58.1565,58.1755,37776.0
2019-12-23 15:05:00,61.25,61.26,61.22,61.22,38017.0,58.166,58.1755,58.1375,58.1375,38017.0
2019-12-23 15:10:00,61.22,61.22,61.19,61.2,37165.0,58.1375,58.1375,58.109,58.1185,37165.0
2019-12-23 15:15:00,61.19,61.24,61.18,61.18,36181.0,58.109,58.1565,58.0995,58.0995,36181.0
2019-12-23 15:20:00,61.19,61.21,61.16,61.2,40481.0,58.109,58.128,58.0805,58.1185,40481.0
2019-12-23 15:25:00,61.2,61.2,61.16,61.16,53186.0,58.1185,58.1185,58.0805,58.0805,53186.0
2019-12-23 15:30:00,61.16,61.17,61.08,61.12,47925.0,58.0805,58.09,58.0046,58.0425,47925.0
2019-12-23 15:35:00,61.11,61.12,61.05,61.08,46855.0,58.0331,58.0425,57.9761,58.0046,46855.0
2019-12-23 15:40:00,61.08,61.12,61.07,61.12,44347.0,58.0046,58.0425,57.9951,58.0425,44347.0
2019-12-23 15:45:00,61.12,61.12,61.08,61.1,62907.0,58.0425,58.0425,58.0046,58.0236,62907.0
2019-12-23 15:50:00,61.1,61.14,61.03,61.12,176273.0,58.0236,58.0615,57.9571,58.0425,176273.0
2019-12-23 15:55:00,61.12,61.14,61.03,61.08,239948.0,58.0425,58.0615,57.9571,58.0046,239948.0
2019-12-24 09:30:00,61.37,61.48,61.14,61.24,121405.0,58.28,58.3844,58.0615,58.1565,121405.0
2019-12-24 09:35:00,61.22,61.25,61.14,61.18,54038.0,58.1375,58.166,58.0615,58.0995,54038.0
2019-12-24 09:40:00,61.17,61.19,61.08,61.18,51892.0,58.09,58.109,58.0046,58.0995,51892.0
2019-12-24 09:45:00,61.19,61.23,60.94,61.07,72200.0,58.109,58.147,57.8716,57.9951,72200.0
2019-12-24 09:50:00,61.05,61.22,61.04,61.17,33582.0,57.9761,58.1375,57.9666,58.09,33582.0
2019-12-24 09:55:00,61.17,61.34,61.15,61.33,51540.0,58.09,58.2515,58.071,58.242,51540.0
2019-12-24 10:00:00,61.33,61.37,61.2,61.2,24838.0,58.242,58.28,58.1185,58.1185,24838.0
2019-12-24 10:05:00,61.2,61.23,61.15,61.22,20986.0,58.1185,58.147,58.071,58.1375,20986.0
2019-12-24 10:10:00,61.23,61.26,61.2,61.24,19185.0,58.147,58.1755,58.1185,58.1565,19185.0
2019-12-24 10:15:00,61.22,61.22,61.12,61.17,36807.0,58.1375,58.1375,58.0425,58.09,36807.0
2019-12-24 10:20:00,61.16,61.2,61.08,61.08,15855.0,58.0805,58.1185,58.0046,58.0046,15855.0
2019-12-24 10:25:00,61.08,61.09,61.02,61.06,33231.0,58.0046,58.0141,57.9476,57.9856,33231.0
2019-12-24 10:30:00,61.06,61.19,61.05,61.17,25934.0,57.9856,58.109,57.9761,58.09,25934.0
2019-12-24 10:35:00,61.16,61.2,61.15,61.19,9508.0,58.0805,58.1185,58.071,58.109,9508.0
2019-12-24 10:40:00,61.19,61.22,61.15,61.2,30619.0,58.109,58.1375,58.071,58.1185,30619.0
2019-12-24 10:45:00,61.19,61.2,61.12,61.17,19661.0,58.109,58.1185,58.0425,58.09,19661.0
2019-12-24 10:50:00,61.17,61.19,61.11,61.19,24221.0,58.09,58.109,58.0331,58.109,24221.0
2019-12-24 10:55:00,61.19,61.27,61.18,61.26,50125.0,58.109,58.185,58.0995,58.1755,50125.0
2019-12-24 11:00:00,61.25,61.36,61.25,61.31,25928.0,58.166,58.2705,58.166,58.223,25928.0
2019-12-24 11:05:00,61.3,61.39,61.29,61.36,16910.0,58.2135,58.299,58.204,58.2705,16910.0
2019-12-24 11:10:00,61.36,61.41,61.32,61.39,22811.0,58.2705,58.3179,58.2325,58.299,22811.0
2019-12-24 11:15:00,61.39,61.4,61.36,61.37,15978.0,58.299,58.3084,58.2705,58.28,15978.0
2019-12-24 11:20:00,61.36,61.38,61.35,61.36,9995.0,58.2705,58.2895,58.261,58.2705,9995.0
2019-12-24 11:25:00,61.35,61.36,61.31,61.36,12519.0,58.261,58.2705,58.223,58.2705,12519.0
2019-12-24 11:30:00,61.36,61.43,61.34,61.39,20462.0,58.2705,58.3369,58.2515,58.299,20462.0
2019-12-24 11:35:00,61.38,61.41,61.37,61.39,14137.0,58.2895,58.3179,58.28,58.299,14137.0
2019-12-24 11:40:00,61.39,61.45,61.39,61.44,14699.0,58.299,58.3559,58.299,58.3464,14699.0
2019-12-24 11:45:00,61.44,61.44,61.41,61.42,12873.0,58.3464,58.3464,58.3179,58.3274,12873.0
2019-12-24 11:50:00,61.41,61.42,61.39,61.4,15392.0,58.3179,58.3274,58.299,58.3084,15392.0
2019-12-24 11:55:00,61.4,61.42,61.37,61.38,18045.0,58.3084,58.3274,58.28,58.2895,18045.0
2019-12-24 12:00:00,61.37,61.4,61.37,61.38,12092.0,58.28,58.3084,58.28,58.2895,12092.0
2019-12-24 12:05:00,61.38,61.38,61.34,61.34,7934.0,58.2895,58.2895,58.2515,58.2515,7934.0
2019-12-24 12:10:00,61.35,61.38,61.35,61.38,9742.0,58.261,58.2895,58.261,58.2895,9742.0
2019-12-24 12:15:00,61.38,61.38,61.32,61.34,12441.0,58.2895,58.2895,58.2325,58.2515,12441.0
2019-12-24 12:20:00,61.33,61.36,61.33,61.35,12892.0,58.242,58.2705,58.242,58.261,12892.0
2019-12-24 12:25:00,61.36,61.44,61.36,61.43,20350.0,58.2705,58.3464,58.2705,58.3369,20350.0
2019-12-24 12:30:00,61.44,61.45,61.38,61.39,14272.0,58.3464,58.3559,58.2895,58.299,14272.0
2019-12-24 12:35:00,61.39,61.39,61.34,61.34,14116.0,58.299,58.299,58.2515,58.2515,14116.0
2019-12-24 12:40:00,61.35,61.36,61.3,61.34,17499.0,58.261,58.2705,58.2135,58.2515,17499.0
2019-12-24 12:45:00,61.35,61.37,61.34,61.36,14825.0,58.261,58.28,58.2515,58.2705,14825.0
2019-12-24 12:50:00,61.35,61.39,61.35,61.38,18000.0,58.261,58.299,58.261,58.2895,18000.0
2019-12-24 12:55:00,61.38,61.52,61.38,61.5,76838.0,58.2895,58.4224,58.2895,58.4034,76838.0
2019-12-26 09:30:00,61.61,61.69,61.35,61.41,108603.0,58.5079,58.5838,58.261,58.3179,108603.0
2019-12-26 09:35:00,61.41,61.49,61.26,61.48,60843.0,58.3179,58.3939,58.1755,58.3844,60843.0
2019-12-26 09:40:00,61.49,61.53,61.43,61.47,15588.0,58.3939,58.4319,58.3369,58.3749,15588.0
2019-12-26 09:45:00,61.5,61.62,61.49,61.6,22485.0,58.4034,58.5174,58.3939,58.4984,22485.0
2019-12-26 09:50:00,61.6,61.63,61.53,61.53,33490.0,58.4984,58.5269,58.4319,58.4319,33490.0
2019-12-26 09:55:00,61.53,61.63,61.49,61.52,24906.0,58.4319,58.5269,58.3939,58.4224,24906.0
2019-12-26 10:00:00,61.52,61.54,61.46,61.49,17196.0,58.4224,58.4414,58.3654,58.3939,17196.0
2019-12-26 10:05:00,61.49,61.52,61.45,61.52,10174.0,58.3939,58.4224,58.3559,58.4224,10174.0
2019-12-26 10:10:00,61.53,61.54,61.45,61.5,14458.0,58.4319,58.4414,58.3559,58.4034,14458.0
2019-12-26 10:15:00,61.5,61.55,61.49,61.49,13887.0,58.4034,58.4509,58.3939,58.3939,13887.0
2019-12-26 10:20:00,61.49,61.49,61.41,61.47,37021.0,58.3939,58.3939,58.3179,58.3749,37021.0
2019-12-26 10:25:00,61.48,61.52,61.43,61.48,17017.0,58.3844,58.4224,58.3369,58.3844,17017.0
2019-12-26 10:30:00,61.48,61.49,61.46,61.47,8092.0,58.3844,58.3939,58.3654,58.3749,8092.0
2019-12-26 10:35:00,61.44,61.45,61.41,61.42,11829.0,58.3464,58.3559,58.3179,58.3274,11829.0
2019-12-26 10:40:00,61.42,61.46,61.37,61.38,25208.0,58.3274,58.3654,58.28,58.2895,25208.0
2019-12-26 10:45:00,61.39,61.44,61.38,61.42,14078.0,58.299,58.3464,58.2895,58.3274,14078.0
2019-12-26 10:50:00,61.43,61.44,61.42,61.44,9088.0,58.3369,58.3464,58.3274,58.3464,9088.0
2019-12-26 10:55:00,61.43,61.43,61.39,61.43,6700.0,58.3369,58.3369,58.299,58.3369,6700.0
2019-12-26 11:00:00,61.42,61.47,61.38,61.46,23741.0,58.3274,58.3749,58.2895,58.3654,23741.0
2019-12-26 11:05:00,61.46,61.5,61.41,61.5,17722.0,58.3654,58.4034,58.3179,58.4034,17722.0
2019-12-26 11:10:00,61.5,61.53,61.47,61.5,26223.0,58.4034,58.4319,58.3749,58.4034,26223.0
2019-12-26 11:15:00,61.48,61.48,61.42,61.43,9482.0,58.3844,58.3844,58.3274,58.3369,9482.0
2019-12-26 11:20:00,61.43,61.52,61.43,61.52,8753.0,58.3369,58.4224,58.3369,58.4224,8753.0
2019-12-26 11:25:00,61.52,61.53,61.5,61.5,14778.0,58.4224,58.4319,58.4034,58.4034,14778.0
2019-12-26 11:30:00,61.5,61.53,61.46,61.47,15438.0,58.4034,58.4319,58.3654,58.3749,15438.0
2019-12-26 11:35:00,61.46,61.47,61.4,61.4,12430.0,58.3654,58.3749,58.3084,58.3084,12430.0
2019-12-26 11:40:00,61.41,61.42,61.37,61.38,31188.0,58.3179,58.3274,58.28,58.2895,31188.0
2019-12-26 11:45:00,61.37,61.39,61.32,61.36,22300.0,58.28,58.299,58.2325,58.2705,22300.0
2019-12-26 11:50:00,61.35,61.39,61.35,61.37,6749.0,58.261,58.299,58.261,58.28,6749.0
2019-12-26 11:55:00,61.37,61.37,61.29,61.3,16566.0,58.28,58.28,58.204,58.2135,16566.0
2019-12-26 12:00:00,61.3,61.31,61.25,61.26,24381.0,58.2135,58.223,58.166,58.1755,24381.0
2019-12-26 12:05:00,61.26,61.26,61.2,61.21,30366.0,58.1755,58.1755,58.1185,58.128,30366.0
2019-12-26 12:10:00,61.2,61.2,61.08,61.13,33565.0,58.1185,58.1185,58.0046,58.052,33565.0
2019-12-26 12:15:00,61.14,61.15,61.06,61.08,24662.0,58.0615,58.071,57.9856,58.0046,24662.0
2019-12-26 12:20:00,61.09,61.12,61.06,61.06,15019.0,58.0141,58.0425,57.9856,57.9856,15019.0
2019-12-26 12:25:00,61.06,61.07,61.04,61.05,18077.0,57.9856,57.9951,57.9666,57.9761,18077.0
2019-12-26 12:30:00,61.04,61.21,61.04,61.19,24330.0,57.9666,58.128,57.9666,58.109,24330.0
2019-12-26 12:35:00,61.2,61.2,61.18,61.19,9015.0,58.1185,58.1185,58.0995,58.109,9015.0
2019-12-26 12:40:00,61.19,61.2,61.14,61.16,23881.0,58.109,58.1185,58.0615,58.0805,23881.0
2019-12-26 12:45:00,61.16,61.18,61.11,61.16,8426.0,58.0805,58.0995,58.0331,58.0805,8426.0
2019-12-26 12:50:00,61.15,61.16,61.12,61.12,6914.0,58.071,58.0805,58.0425,58.0425,6914.0
2019-12-26 12:55:00,61.12,61.2,61.11,61.17,12399.0,58.0425,58.1185,58.0331,58.09,12399.0
2019-12-26 13:00:00,61.18,61.22,61.17,61.21,10375.0,58.0995,58.1375,58.09,58.128,10375.0
2019-12-26 13:05:00,61.21,61.21,61.16,61.18,13906.0,58.128,58.128,58.0805,58.0995,13906.0
2019-12-26 13:10:00,61.18,61.23,61.16,61.22,7165.0,58.0995,58.147,58.0805,58.1375,7165.0
2019-12-26 13:15:00,61.22,61.23,61.2,61.2,9994.0,58.1375,58.147,58.1185,58.1185,9994.0
2019-12-26 13:20:00,61.21,61.22,61.18,61.18,15829.0,58.128,58.1375,58.0995,58.0995,15829.0
2019-12-26 13:25:00,61.19,61.25,61.17,61.25,19678.0,58.109,58.166,58.09,58.166,19678.0
2019-12-26 13:30:00,61.25,61.26,61.22,61.23,12813.0,58.166,58.1755,58.1375,58.147,12813.0
2019-12-26 13:35:00,61.23,61.27,61.22,61.27,23840.0,58.147,58.185,58.1375,58.185,23840.0
2019-12-26 13:40:00,61.27,61.31,61.26,61.29,6862.0,58.185,58.223,58.1755,58.204,6862.0
2019-12-26 13:45:00,61.29,61.3,61.26,61.28,10520.0,58.204,58.2135,58.1755,58.1945,10520.0
2019-12-26 13:50:00,61.28,61.34,61.27,61.32,17999.0,58.1945,58.2515,58.185,58.2325,17999.0
2019-12-26 13:55:00,61.33,61.39,61.33,61.38,18077.0,58.242,58.299,58.242,58.2895,18077.0
2019-12-26 14:00:00,61.38,61.4,61.37,61.38,13983.0,58.2895,58.3084,58.28,58.2895,13983.0
2019-12-26 14:05:00,61.38,61.38,61.31,61.31,12057.0,58.2895,58.2895,58.223,58.223,12057.0
2019-12-26 14:10:00,61.32,61.32,61.29,61.3,15512.0,58.2325,58.2325,58.204,58.2135,15512.0
2019-12-26 14:15:00,61.31,61.38,61.3,61.38,11975.0,58.223,58.2895,58.2135,58.2895,11975.0
2019-12-26 14:20:00,61.37,61.37,61.33,61.35,6532.0,58.28,58.28,58.242,58.261,6532.0
2019-12-26 14:25:00,61.35,61.36,61.31,61.36,10619.0,58.261,58.2705,58.223,58.2705,10619.0
2019-12-26 14:30:00,61.36,61.38,61.35,61.37,11484.0,58.2705,58.2895,58.261,58.28,11484.0
2019-12-26 14:35:00,61.37,61.39,61.35,61.35,9396.0,58.28,58.299,58.261,58.261,9396.0
2019-12-26 14:40:00,61.36,61.38,61.35,61.36,8163.0,58.2705,58.2895,58.261,58.2705,8163.0
2019-12-26 14:45:00,61.37,61.37,61.35,61.36,7352.0,58.28,58.28,58.261,58.2705,7352.0
2019-12-26 14:50:00,61.35,61.36,61.3,61.31,15025.0,58.261,58.2705,58.2135,58.223,15025.0
2019-12-26 14:55:00,61.31,61.36,61.3,61.34,10558.0,58.223,58.2705,58.2135,58.2515,10558.0
2019-12-26 15:00:00,61.35,61.38,61.34,61.35,9978.0,58.261,58.2895,58.2515,58.261,9978.0
2019-12-26 15:05:00,61.35,61.35,61.31,61.31,13768.0,58.261,58.261,58.223,58.223,13768.0
2019-12-26 15:10:00,61.32,61.32,61.3,61.3,8862.0,58.2325,58.2325,58.2135,58.2135,8862.0
2019-12-26 15:15:00,61.31,61.32,61.28,61.3,10022.0,58.223,58.2325,58.1945,58.2135,10022.0
2019-12-26 15:20:00,61.3,61.32,61.29,61.31,10988.0,58.2135,58.2325,58.204,58.223,10988.0
2019-12-26 15:25:00,61.3,61.31,61.27,61.29,12934.0,58.2135,58.223,58.185,58.204,12934.0
2019-12-26 15:30:00,61.29,61.3,61.24,61.28,39205.0,58.204,58.2135,58.1565,58.1945,39205.0
2019-12-26 15:35:00,61.28,61.28,61.23,61.26,16450.0,58.1945,58.1945,58.147,58.1755,16450.0
2019-12-26 15:40:00,61.26,61.3,61.24,61.3,24824.0,58.1755,58.2135,58.1565,58.2135,24824.0
2019-12-26 15:45:00,61.3,61.33,61.24,61.27,30119.0,58.2135,58.242,58.1565,58.185,30119.0
2019-12-26 15:50:00,61.26,61.26,61.2,61.22,119860.0,58.1755,58.1755,58.1185,58.1375,119860.0
2019-12-26 15:55:00,61.21,61.33,61.18,61.32,206278.0,58.128,58.242,58.0995,58.2325,206278.0
2019-12-27 09:30:00,61.53,61.68,61.5,61.57,117833.0,58.4319,58.5744,58.4034,58.4699,117833.0
2019-12-27 09:35:00,61.54,61.65,61.48,61.56,35060.0,58.4414,58.5459,58.3844,58.4604,35060.0
2019-12-27 09:40:00,61.55,61.56,61.3,61.35,50048.0,58.4509,58.4604,58.2135,58.261,50048.0
2019-12-27 09:45:00,61.33,61.38,61.27,61.32,21465.0,58.242,58.2895,58.185,58.2325,21465.0
2019-12-27 09:50:00,61.32,61.32,61.17,61.21,37996.0,58.2325,58.2325,58.09,58.128,37996.0
2019-12-27 09:55:00,61.21,61.29,61.07,61.1,31817.0,58.128,58.204,57.9951,58.0236,31817.0
2019-12-27 10:00:00,61.1,61.14,60.93,60.93,58225.0,58.0236,58.0615,57.8621,57.8621,58225.0
2019-12-27 10:05:00,60.94,60.96,60.83,60.88,38783.0,57.8716,57.8906,57.7671,57.8146,38783.0
2019-12-27 10:10:00,60.89,61.01,60.88,60.93,40225.0,57.8241,57.9381,57.8146,57.8621,40225.0
2019-12-27 10:15:00,60.93,61.02,60.91,61.01,20549.0,57.8621,57.9476,57.8431,57.9381,20549.0
2019-12-27 10:20:00,60.98,61.1,60.95,61.09,18920.0,57.9096,58.0236,57.8811,58.0141,18920.0
2019-12-27 10:25:00,61.08,61.08,60.99,61.05,19790.0,58.0046,58.0046,57.9191,57.9761,19790.0
2019-12-27 10:30:00,61.04,61.07,60.95,61.05,25179.0,57.9666,57.9951,57.8811,57.9761,25179.0
2019-12-27 10:35:00,61.06,61.14,61.05,61.09,17461.0,57.9856,58.0615,57.9761,58.0141,17461.0
2019-12-27 10:40:00,61.1,61.11,61.02,61.04,14486.0,58.0236,58.0331,57.9476,57.9666,14486.0
2019-12-27 10:45:00,61.05,61.07,60.99,61.01,18105.0,57.9761,57.9951,57.9191,57.9381,18105.0
2019-12-27 10:50:00,61.0,61.07,60.97,61.06,15681.0,57.9286,57.9951,57.9001,57.9856,15681.0
2019-12-27 10:55:00,61.04,61.06,60.95,60.96,18514.0,57.9666,57.9856,57.8811,57.8906,18514.0
2019-12-27 11:00:00,60.97,61.1,60.97,61.08,20162.0,57.9001,58.0236,57.9001,58.0046,20162.0
2019-12-27 11:05:00,61.09,61.11,61.07,61.11,24948.0,58.0141,58.0331,57.9951,58.0331,24948.0
2019-12-27 11:10:00,61.14,61.14,61.1,61.12,16496.0,58.0615,58.0615,58.0236,58.0425,16496.0
2019-12-27 11:15:00,61.12,61.12,61.08,61.12,7259.0,58.0425,58.0425,58.0046,58.0425,7259.0
2019-12-27 11:20:00,61.12,61.2,61.11,61.17,20865.0,58.0425,58.1185,58.0331,58.09,20865.0
2019-12-27 11:25:00,61.17,61.19,61.14,61.17,15160.0,58.09,58.109,58.0615,58.09,15160.0
2019-12-27 11:30:00,61.17,61.24,61.14,61.23,22756.0,58.09,58.1565,58.0615,58.147,22756.0
2019-12-27 11:35:00,61.22,61.22,61.13,61.15,18450.0,58.1375,58.1375,58.052,58.071,18450.0
2019-12-27 11:40:00,61.15,61.23,61.14,61.23,41070.0,58.071,58.147,58.0615,58.147,41070.0
2019-12-27 11:45:00,61.22,61.26,61.21,61.26,7899.0,58.1375,58.1755,58.128,58.1755,7899.0
2019-12-27 11:50:00,61.25,61.28,61.24,61.26,25689.0,58.166,58.1945,58.1565,58.1755,25689.0
2019-12-27 11:55:00,61.27,61.3,61.2,61.22,36173.0,58.185,58.2135,58.1185,58.1375,36173.0
2019-12-27 12:00:00,61.22,61.28,61.17,61.19,15599.0,58.1375,58.1945,58.09,58.109,15599.0
2019-12-27 12:05:00,61.19,61.2,61.12,61.14,12080.0,58.109,58.1185,58.0425,58.0615,12080.0
2019-12-27 12:10:00,61.14,61.19,61.14,61.19,10078.0,58.0615,58.109,58.0615,58.109,10078.0
2019-12-27 12:15:00,61.2,61.2,61.16,61.18,10971.0,58.1185,58.1185,58.0805,58.0995,10971.0
2019-12-27 12:20:00,61.19,61.19,61.11,61.14,11590.0,58.109,58.109,58.0331,58.0615,11590.0
2019-12-27 12:25:00,61.13,61.17,61.12,61.15,11995.0,58.052,58.09,58.0425,58.071,11995.0
2019-12-27 12:30:00,61.16,61.2,61.12,61.17,8406.0,58.0805,58.1185,58.0425,58.09,8406.0
2019-12-27 12:35:00,61.16,61.2,61.15,61.19,23643.0,58.0805,58.1185,58.071,58.109,23643.0
2019-12-27 12:40:00,61.2,61.22,61.17,61.2,9703.0,58.1185,58.1375,58.09,58.1185,9703.0
2019-12-27 12:45:00,61.2,61.23,61.18,61.23,20099.0,58.1185,58.147,58.0995,58.147,20099.0
2019-12-27 12:50:00,61.22,61.26,61.2,61.21,8050.0,58.1375,58.1755,58.1185,58.128,8050.0
2019-12-27 12:55:00,61.22,61.26,61.21,61.25,5222.0,58.1375,58.1755,58.128,58.166,5222.0
2019-12-27 13:00:00,61.26,61.27,61.2,61.21,9600.0,58.1755,58.185,58.1185,58.128,9600.0
2019-12-27 13:05:00,61.21,61.26,61.2,61.23,7377.0,58.128,58.1755,58.1185,58.147,7377.0
2019-12-27 13:10:00,61.23,61.24,61.14,61.14,11757.0,58.147,58.1565,58.0615,58.0615,11757.0
2019-12-27 13:15:00,61.12,61.16,61.12,61.14,5614.0,58.0425,58.0805,58.0425,58.0615,5614.0
2019-12-27 13:20:00,61.14,61.18,61.13,61.17,10632.0,58.0615,58.0995,58.052,58.09,10632.0
2019-12-27 13:25:00,61.17,61.2,61.13,61.14,10732.0,58.09,58.1185,58.052,58.0615,10732.0
2019-12-27 13:30:00,61.15,61.22,61.15,61.2,12065.0,58.071,58.1375,58.071,58.1185,12065.0
2019-12-27 13:35:00,61.2,61.21,61.17,61.2,8711.0,58.1185,58.128,58.09,58.1185,8711.0
2019-12-27 13:40:00,61.19,61.19,61.15,61.16,9680.0,58.109,58.109,58.071,58.0805,9680.0
2019-12-27 13:45:00,61.17,61.21,61.15,61.21,5614.0,58.09,58.128,58.071,58.128,5614.0
2019-12-27 13:50:00,61.2,61.23,61.19,61.23,11312.0,58.1185,58.147,58.109,58.147,11312.0
2019-12-27 13:55:00,61.23,61.26,61.21,61.22,11959.0,58.147,58.1755,58.128,58.1375,11959.0
2019-12-27 14:00:00,61.22,61.25,61.21,61.22,9303.0,58.1375,58.166,58.128,58.1375,9303.0
2019-12-27 14:05:00,61.22,61.22,61.18,61.19,7326.0,58.1375,58.1375,58.0995,58.109,7326.0
2019-12-27 14:10:00,61.18,61.2,61.14,61.2,11185.0,58.0995,58.1185,58.0615,58.1185,11185.0
2019-12-27 14:15:00,61.19,61.22,61.17,61.22,8796.0,58.109,58.1375,58.09,58.1375,8796.0
2019-12-27 14:20:00,61.22,61.24,61.21,61.23,8497.0,58.1375,58.1565,58.128,58.147,8497.0
2019-12-27 14:25:00,61.23,61.24,61.2,61.22,7441.0,58.147,58.1565,58.1185,58.1375,7441.0
2019-12-27 14:30:00,61.22,61.29,61.22,61.29,6948.0,58.1375,58.204,58.1375,58.204,6948.0
2019-12-27 14:35:00,61.29,61.34,61.28,61.33,35946.0,58.204,58.2515,58.1945,58.242,35946.0
2019-12-27 14:40:00,61.32,61.36,61.32,61.34,10915.0,58.2325,58.2705,58.2325,58.2515,10915.0
2019-12-27 14:45:00,61.34,61.37,61.32,61.35,10010.0,58.2515,58.28,58.2325,58.261,10010.0
2019-12-27 14:50:00,61.34,61.35,61.3,61.32,16904.0,58.2515,58.261,58.2135,58.2325,16904.0
2019-12-27 14:55:00,61.33,61.34,61.32,61.33,7884.0,58.242,58.2515,58.2325,58.242,7884.0
2019-12-27 15:00:00,61.33,61.33,61.28,61.29,7898.0,58.242,58.242,58.1945,58.204,7898.0
2019-12-27 15:05:00,61.3,61.3,61.25,61.26,10534.0,58.2135,58.2135,58.166,58.1755,10534.0
2019-12-27 15:10:00,61.26,61.28,61.24,61.27,13285.0,58.1755,58.1945,58.1565,58.185,13285.0
2019-12-27 15:15:00,61.27,61.27,61.25,61.26,8891.0,58.185,58.185,58.166,58.1755,8891.0
2019-12-27 15:20:00,61.26,61.28,61.22,61.23,13680.0,58.1755,58.1945,58.1375,58.147,13680.0
2019-12-27 15:25:00,61.23,61.25,61.2,61.21,8489.0,58.147,58.166,58.1185,58.128,8489.0
2019-12-27 15:30:00,61.2,61.2,61.12,61.12,26208.0,58.1185,58.1185,58.0425,58.0425,26208.0
2019-12-27 15:35:00,61.12,61.17,61.12,61.14,28628.0,58.0425,58.09,58.0425,58.0615,28628.0
2019-12-27 15:40:00,61.15,61.16,61.1,61.11,45674.0,58.071,58.0805,58.0236,58.0331,45674.0
2019-12-27 15:45:00,61.1,61.12,61.01,61.02,42411.0,58.0236,58.0425,57.9381,57.9476,42411.0
2019-12-27 15:50:00,61.02,61.08,60.84,61.08,134326.0,57.9476,58.0046,57.7766,58.0046,134326.0
2019-12-27 15:55:00,61.08,61.18,61.07,61.18,164955.0,58.0046,58.0995,57.9951,58.0995,164955.0
2019-12-30 09:30:00,61.36,61.38,60.94,60.94,184456.0,58.2705,58.2895,57.8716,57.8716,184456.0
2019-12-30 09:35:00,60.93,60.94,60.3,60.36,124100.0,57.8621,57.8716,57.2638,57.3208,124100.0
2019-12-30 09:40:00,60.35,60.55,60.34,60.36,54536.0,57.3113,57.5012,57.3018,57.3208,54536.0
2019-12-30 09:45:00,60.35,60.46,60.28,60.29,57915.0,57.3113,57.4158,57.2448,57.2543,57915.0
2019-12-30 09:50:00,60.29,60.56,60.19,60.56,55421.0,57.2543,57.5107,57.1594,57.5107,55421.0
2019-12-30 09:55:00,60.54,60.58,60.38,60.41,41641.0,57.4918,57.5297,57.3398,57.3683,41641.0
2019-12-30 10:00:00,60.43,60.64,60.42,60.49,47476.0,57.3873,57.5867,57.3778,57.4443,47476.0
2019-12-30 10:05:00,60.5,60.7,60.5,60.67,42060.0,57.4538,57.6437,57.4538,57.6152,42060.0
2019-12-30 10:10:00,60.67,60.72,60.38,60.45,68074.0,57.6152,57.6627,57.3398,57.4063,68074.0
2019-12-30 10:15:00,60.44,60.57,60.39,60.52,29464.0,57.3968,57.5202,57.3493,57.4728,29464.0
2019-12-30 10:20:00,60.53,60.69,60.49,60.6,26801.0,57.4823,57.6342,57.4443,57.5487,26801.0
2019-12-30 10:25:00,60.58,60.67,60.53,60.67,24507.0,57.5297,57.6152,57.4823,57.6152,24507.0
2019-12-30 10:30:00,60.66,60.68,60.61,60.64,38910.0,57.6057,57.6247,57.5582,57.5867,38910.0
2019-12-30 10:35:00,60.63,60.78,60.62,60.76,25122.0,57.5772,57.7197,57.5677,57.7007,25122.0
2019-12-30 10:40:00,60.75,60.8,60.74,60.78,24855.0,57.6912,57.7387,57.6817,57.7197,24855.0
2019-12-30 10:45:00,60.76,60.76,60.63,60.63,38842.0,57.7007,57.7007,57.5772,57.5772,38842.0
2019-12-30 10:50:00,60.64,60.7,60.57,60.67,27126.0,57.5867,57.6437,57.5202,57.6152,27126.0
2019-12-30 10:55:00,60.67,60.73,60.66,60.71,15463.0,57.6152,57.6722,57.6057,57.6532,15463.0
2019-12-30 11:00:00,60.73,60.73,60.64,60.65,14295.0,57.6722,57.6722,57.5867,57.5962,14295.0
2019-12-30 11:05:00,60.65,60.69,60.57,60.59,28933.0,57.5962,57.6342,57.5202,57.5392,28933.0
2019-12-30 11:10:00,60.59,60.77,60.59,60.76,24640.0,57.5392,57.7102,57.5392,57.7007,24640.0
2019-12-30 11:15:00,60.75,60.83,60.71,60.78,15789.0,57.6912,57.7671,57.6532,57.7197,15789.0
2019-12-30 11:20:00,60.79,60.88,60.78,60.88,16010.0,57.7292,57.8146,57.7197,57.8146,16010.0
2019-12-30 11:25:00,60.87,60.87,60.79,60.85,10044.0,57.8051,57.8051,57.7292,57.7861,10044.0
2019-12-30 11:30:00,60.84,60.86,60.8,60.82,12293.0,57.7766,57.7956,57.7387,57.7577,12293.0
2019-12-30 11:35:00,60.83,60.86,60.82,60.84,11819.0,57.7671,57.7956,57.7577,57.7766,11819.0
2019-12-30 11:40:00,60.83,60.92,60.78,60.92,20734.0,57.7671,57.8526,57.7197,57.8526,20734.0
2019-12-30 11:45:00,60.91,60.95,60.89,60.89,12862.0,57.8431,57.8811,57.8241,57.8241,12862.0
2019-12-30 11:50:00,60.9,60.98,60.88,60.97,17419.0,57.8336,57.9096,57.8146,57.9001,17419.0
2019-12-30 11:55:00,60.96,60.96,60.91,60.95,15166.0,57.8906,57.8906,57.8431,57.8811,15166.0
2019-12-30 12:00:00,60.95,60.98,60.94,60.94,8469.0,57.8811,57.9096,57.8716,57.8716,8469.0
2019-12-30 12:05:00,60.95,60.99,60.95,60.98,8790.0,57.8811,57.9191,57.8811,57.9096,8790.0
2019-12-30 12:10:00,60.99,61.05,60.97,60.98,24215.0,57.9191,57.9761,57.9001,57.9096,24215.0
2019-12-30 12:15:00,60.99,61.06,60.98,61.01,19786.0,57.9191,57.9856,57.9096,57.9381,19786.0
2019-12-30 12:20:00,61.01,61.01,60.96,60.98,10313.0,57.9381,57.9381,57.8906,57.9096,10313.0
2019-12-30 12:25:00,60.99,61.09,60.98,61.06,25292.0,57.9191,58.0141,57.9096,57.9856,25292.0
2019-12-30 12:30:00,61.06,61.08,61.03,61.08,24975.0,57.9856,58.0046,57.9571,58.0046,24975.0
2019-12-30 12:35:00,61.08,61.11,61.05,61.09,13315.0,58.0046,58.0331,57.9761,58.0141,13315.0
2019-12-30 12:40:00,61.09,61.09,61.03,61.04,14132.0,58.0141,58.0141,57.9571,57.9666,14132.0
2019-12-30 12:45:00,61.05,61.06,61.01,61.03,10100.0,57.9761,57.9856,57.9381,57.9571,10100.0
2019-12-30 12:50:00,61.03,61.11,61.03,61.06,33366.0,57.9571,58.0331,57.9571,57.9856,33366.0
2019-12-30 12:55:00,61.07,61.1,61.02,61.02,70849.0,57.9951,58.0236,57.9476,57.9476,70849.0
2019-12-30 13:00:00,61.01,61.01,60.94,60.95,14159.0,57.9381,57.9381,57.8716,57.8811,14159.0
2019-12-30 13:05:00,60.95,61.05,60.95,61.03,12203.0,57.8811,57.9761,57.8811,57.9571,12203.0
2019-12-30 13:10:00,61.03,61.1,61.02,61.07,13453.0,57.9571,58.0236,57.9476,57.9951,13453.0
2019-12-30 13:15:00,61.08,61.09,61.0,61.02,23645.0,58.0046,58.0141,57.9286,57.9476,23645.0
2019-12-30 13:20:00,61.01,61.04,61.0,61.02,12763.0,57.9381,57.9666,57.9286,57.9476,12763.0
2019-12-30 13:25:00,61.02,61.05,60.98,60.98,11357.0,57.9476,57.9761,57.9096,57.9096,11357.0
2019-12-30 13:30:00,60.98,61.0,60.95,60.97,13294.0,57.9096,57.9286,57.8811,57.9001,13294.0
2019-12-30 13:35:00,60.97,61.04,60.94,61.04,15578.0,57.9001,57.9666,57.8716,57.9666,15578.0
2019-12-30 13:40:00,61.04,61.07,61.03,61.04,6898.0,57.9666,57.9951,57.9571,57.9666,6898.0
2019-12-30 13:45:00,61.03,61.06,60.99,61.04,15658.0,57.9571,57.9856,57.9191,57.9666,15658.0
2019-12-30 13:50:00,61.04,61.08,61.03,61.04,8249.0,57.9666,58.0046,57.9571,57.9666,8249.0
2019-12-30 13:55:00,61.04,61.06,61.02,61.03,14729.0,57.9666,57.9856,57.9476,57.9571,14729.0
2019-12-30 14:00:00,61.03,61.03,60.87,60.89,37971.0,57.9571,57.9571,57.8051,57.8241,37971.0
2019-12-30 14:05:00,60.88,60.94,60.87,60.92,13498.0,57.8146,57.8716,57.8051,57.8526,13498.0
2019-12-30 14:10:00,60.91,60.93,60.88,60.9,15750.0,57.8431,57.8621,57.8146,57.8336,15750.0
2019-12-30 14:15:00,60.9,60.91,60.88,60.89,10140.0,57.8336,57.8431,57.8146,57.8241,10140.0
2019-12-30 14:20:00,60.9,60.9,60.82,60.82,21033.0,57.8336,57.8336,57.7577,57.7577,21033.0
2019-12-30 14:25:00,60.81,60.89,60.8,60.88,21286.0,57.7482,57.8241,57.7387,57.8146,21286.0
2019-12-30 14:30:00,60.88,60.88,60.82,60.84,18063.0,57.8146,57.8146,57.7577,57.7766,18063.0
2019-12-30 14:35:00,60.83,60.86,60.83,60.84,14512.0,57.7671,57.7956,57.7671,57.7766,14512.0
2019-12-30 14:40:00,60.84,60.86,60.81,60.83,19301.0,57.7766,57.7956,57.7482,57.7671,19301.0
2019-12-30 14:45:00,60.83,60.84,60.79,60.83,19538.0,57.7671,57.7766,57.7292,57.7671,19538.0
2019-12-30 14:50:00,60.84,60.84,60.8,60.82,14327.0,57.7766,57.7766,57.7387,57.7577,14327.0
2019-12-30 14:55:00,60.81,60.83,60.79,60.8,26622.0,57.7482,57.7671,57.7292,57.7387,26622.0
2019-12-30 15:00:00,60.81,60.9,60.79,60.89,20900.0,57.7482,57.8336,57.7292,57.8241,20900.0
2019-12-30 15:05:00,60.9,60.95,60.89,60.94,12065.0,57.8336,57.8811,57.8241,57.8716,12065.0
2019-12-30 15:10:00,60.94,60.96,60.92,60.93,16402.0,57.8716,57.8906,57.8526,57.8621,16402.0
2019-12-30 15:15:00,60.93,60.98,60.92,60.96,15671.0,57.8621,57.9096,57.8526,57.8906,15671.0
2019-12-30 15:20:00,60.96,61.0,60.94,60.98,38405.0,57.8906,57.9286,57.8716,57.9096,38405.0
2019-12-30 15:25:00,60.98,61.01,60.97,60.99,18319.0,57.9096,57.9381,57.9001,57.9191,18319.0
2019-12-30 15:30:00,60.98,61.02,60.96,60.97,42628.0,57.9096,57.9476,57.8906,57.9001,42628.0
2019-12-30 15:35:00,60.98,61.06,60.97,61.03,37021.0,57.9096,57.9856,57.9001,57.9571,37021.0
2019-12-30 15:40:00,61.03,61.05,60.99,61.05,23385.0,57.9571,57.9761,57.9191,57.9761,23385.0
2019-12-30 15:45:00,61.04,61.04,60.93,60.95,56105.0,57.9666,57.9666,57.8621,57.8811,56105.0
2019-12-30 15:50:00,60.95,60.95,60.88,60.89,86946.0,57.8811,57.8811,57.8146,57.8241,86946.0
2019-12-30 15:55:00,60.88,60.94,60.81,60.94,216954.0,57.8146,57.8716,57.7482,57.8716,216954.0
2019-12-31 09:30:00,60.73,60.8,60.1,60.79,136594.0,57.6722,57.7387,57.0739,57.7292,136594.0
2019-12-31 09:35:00,60.8,60.99,60.78,60.96,34484.0,57.7387,57.9191,57.7197,57.8906,34484.0
2019-12-31 09:40:00,60.95,60.97,60.85,60.86,23822.0,57.8811,57.9001,57.7861,57.7956,23822.0
2019-12-31 09:45:00,60.87,61.03,60.81,60.96,109830.0,57.8051,57.9571,57.7482,57.8906,109830.0
2019-12-31 09:50:00,60.95,61.02,60.9,60.97,46691.0,57.8811,57.9476,57.8336,57.9001,46691.0
2019-12-31 09:55:00,60.97,61.04,60.91,60.98,48974.0,57.9001,57.9666,57.8431,57.9096,48974.0
2019-12-31 10:00:00,60.99,61.04,60.81,60.89,96622.0,57.9191,57.9666,57.7482,57.8241,96622.0
2019-12-31 10:05:00,60.89,60.9,60.74,60.87,24098.0,57.8241,57.8336,57.6817,57.8051,24098.0
2019-12-31 10:10:00,60.89,60.97,60.83,60.95,18423.0,57.8241,57.9001,57.7671,57.8811,18423.0
2019-12-31 10:15:00,60.94,61.0,60.89,60.9,11316.0,57.8716,57.9286,57.8241,57.8336,11316.0
2019-12-31 10:20:00,60.89,60.91,60.82,60.82,15852.0,57.8241,57.8431,57.7577,57.7577,15852.0
2019-12-31 10:25:00,60.83,60.84,60.71,60.73,16748.0,57.7671,57.7766,57.6532,57.6722,16748.0
2019-12-31 10:30:00,60.7,60.73,60.67,60.69,17149.0,57.6437,57.6722,57.6152,57.6342,17149.0
2019-12-31 10:35:00,60.68,60.81,60.68,60.76,14973.0,57.6247,57.7482,57.6247,57.7007,14973.0
2019-12-31 10:40:00,60.76,60.76,60.67,60.67,10960.0,57.7007,57.7007,57.6152,57.6152,10960.0
2019-12-31 10:45:00,60.68,60.68,60.6,60.61,23944.0,57.6247,57.6247,57.5487,57.5582,23944.0
2019-12-31 10:50:00,60.61,60.67,60.58,60.63,25852.0,57.5582,57.6152,57.5297,57.5772,25852.0
2019-12-31 10:55:00,60.64,60.67,60.57,60.57,15034.0,57.5867,57.6152,57.5202,57.5202,15034.0
2019-12-31 11:00:00,60.57,60.58,60.49,60.51,41610.0,57.5202,57.5297,57.4443,57.4633,41610.0
2019-12-31 11:05:00,60.5,60.52,60.44,60.5,19408.0,57.4538,57.4728,57.3968,57.4538,19408.0
2019-12-31 11:10:00,60.49,60.53,60.47,60.48,17031.0,57.4443,57.4823,57.4253,57.4348,17031.0
2019-12-31 11:15:00,60.47,60.54,60.44,60.54,29559.0,57.4253,57.4918,57.3968,57.4918,29559.0
2019-12-31 11:20:00,60.53,60.56,60.51,60.51,16756.0,57.4823,57.5107,57.4633,57.4633,16756.0
2019-12-31 11:25:00,60.52,60.52,60.44,60.49,24215.0,57.4728,57.4728,57.3968,57.4443,24215.0
2019-12-31 11:30:00,60.48,60.49,60.42,60.47,25834.0,57.4348,57.4443,57.3778,57.4253,25834.0
2019-12-31 11:35:00,60.48,60.58,60.48,60.58,28853.0,57.4348,57.5297,57.4348,57.5297,28853.0
2019-12-31 11:40:00,60.58,60.6,60.55,60.58,18281.0,57.5297,57.5487,57.5012,57.5297,18281.0
2019-12-31 11:45:00,60.58,60.67,60.56,60.62,27460.0,57.5297,57.6152,57.5107,57.5677,27460.0
2019-12-31 11:50:00,60.62,60.67,60.61,60.65,14741.0,57.5677,57.6152,57.5582,57.5962,14741.0
2019-12-31 11:55:00,60.64,60.68,60.62,60.67,21316.0,57.5867,57.6247,57.5677,57.6152,21316.0
2019-12-31 12:00:00,60.66,60.67,60.61,60.66,16476.0,57.6057,57.6152,57.5582,57.6057,16476.0
2019-12-31 12:05:00,60.66,60.74,60.65,60.72,20790.0,57.6057,57.6817,57.5962,57.6627,20790.0
2019-12-31 12:10:00,60.72,60.72,60.68,60.71,16996.0,57.6627,57.6627,57.6247,57.6532,16996.0
2019-12-31 12:15:00,60.71,60.72,60.68,60.68,11705.0,57.6532,57.6627,57.6247,57.6247,11705.0
2019-12-31 12:20:00,60.69,60.69,60.65,60.68,13085.0,57.6342,57.6342,57.5962,57.6247,13085.0
2019-12-31 12:25:00,60.68,60.71,60.66,60.71,20250.0,57.6247,57.6532,57.6057,57.6532,20250.0
2019-12-31 12:30:00,60.71,60.77,60.69,60.75,16436.0,57.6532,57.7102,57.6342,57.6912,16436.0
2019-12-31 12:35:00,60.75,60.77,60.73,60.76,6382.0,57.6912,57.7102,57.6722,57.7007,6382.0
2019-12-31 12:40:00,60.76,60.79,60.76,60.77,6718.0,57.7007,57.7292,57.7007,57.7102,6718.0
2019-12-31 12:45:00,60.77,60.79,60.75,60.79,16217.0,57.7102,57.7292,57.6912,57.7292,16217.0
2019-12-31 12:50:00,60.78,60.79,60.75,60.79,23394.0,57.7197,57.7292,57.6912,57.7292,23394.0
2019-12-31 12:55:00,60.79,60.81,60.78,60.78,12093.0,57.7292,57.7482,57.7197,57.7197,12093.0
2019-12-31 13:00:00,60.77,60.78,60.68,60.69,23492.0,57.7102,57.7197,57.6247,57.6342,23492.0
2019-12-31 13:05:00,60.68,60.75,60.67,60.73,12912.0,57.6247,57.6912,57.6152,57.6722,12912.0
2019-12-31 13:10:00,60.73,60.73,60.69,60.73,9272.0,57.6722,57.6722,57.6342,57.6722,9272.0
2019-12-31 13:15:00,60.73,60.73,60.65,60.67,10283.0,57.6722,57.6722,57.5962,57.6152,10283.0
2019-12-31 13:20:00,60.67,60.69,60.62,60.64,23468.0,57.6152,57.6342,57.5677,57.5867,23468.0
2019-12-31 13:25:00,60.64,60.64,60.6,60.62,23752.0,57.5867,57.5867,57.5487,57.5677,23752.0
2019-12-31 13:30:00,60.62,60.71,60.62,60.71,19704.0,57.5677,57.6532,57.5677,57.6532,19704.0
2019-12-31 13:35:00,60.71,60.75,60.7,60.74,10431.0,57.6532,57.6912,57.6437,57.6817,10431.0
2019-12-31 13:40:00,60.75,60.76,60.72,60.73,14626.0,57.6912,57.7007,57.6627,57.6722,14626.0
2019-12-31 13:45:00,60.73,60.82,60.73,60.82,10422.0,57.6722,57.7577,57.6722,57.7577,10422.0
2019-12-31 13:50:00,60.81,60.84,60.8,60.83,11467.0,57.7482,57.7766,57.7387,57.7671,11467.0
2019-12-31 13:55:00,60.83,60.83,60.81,60.82,7190.0,57.7671,57.7671,57.7482,57.7577,7190.0
2019-12-31 14:00:00,60.81,60.82,60.79,60.79,9710.0,57.7482,57.7577,57.7292,57.7292,9710.0
2019-12-31 14:05:00,60.79,60.86,60.79,60.85,20713.0,57.7292,57.7956,57.7292,57.7861,20713.0
2019-12-31 14:10:00,60.85,60.87,60.83,60.86,16316.0,57.7861,57.8051,57.7671,57.7956,16316.0
2019-12-31 14:15:00,60.85,60.86,60.79,60.82,22791.0,57.7861,57.7956,57.7292,57.7577,22791.0
2019-12-31 14:20:00,60.81,60.86,60.81,60.85,13521.0,57.7482,57.7956,57.7482,57.7861,13521.0
2019-12-31 14:25:00,60.85,60.89,60.85,60.88,11434.0,57.7861,57.8241,57.7861,57.8146,11434.0
2019-12-31 14:30:00,60.88,60.88,60.84,60.87,17824.0,57.8146,57.8146,57.7766,57.8051,17824.0
2019-12-31 14:35:00,60.86,60.87,60.84,60.84,4612.0,57.7956,57.8051,57.7766,57.7766,4612.0
2019-12-31 14:40:00,60.85,60.88,60.84,60.88,18159.0,57.7861,57.8146,57.7766,57.8146,18159.0
2019-12-31 14:45:00,60.88,60.9,60.87,60.88,26479.0,57.8146,57.8336,57.8051,57.8146,26479.0
2019-12-31 14:50:00,60.88,60.89,60.87,60.88,14744.0,57.8146,57.8241,57.8051,57.8146,14744.0
2019-12-31 14:55:00,60.88,60.91,60.87,60.9,22009.0,57.8146,57.8431,57.8051,57.8336,22009.0
2019-12-31 15:00:00,60.9,60.95,60.86,60.95,29786.0,57.8336,57.8811,57.7956,57.8811,29786.0
2019-12-31 15:05:00,60.94,60.94,60.88,60.9,15562.0,57.8716,57.8716,57.8146,57.8336,15562.0
2019-12-31 15:10:00,60.9,60.92,60.84,60.9,23028.0,57.8336,57.8526,57.7766,57.8336,23028.0
2019-12-31 15:15:00,60.9,60.94,60.86,60.92,27487.0,57.8336,57.8716,57.7956,57.8526,27487.0
2019-12-31 15:20:00,60.92,60.94,60.84,60.86,21290.0,57.8526,57.8716,57.7766,57.7956,21290.0
2019-12-31 15:25:00,60.86,60.9,60.85,60.88,24692.0,57.7956,57.8336,57.7861,57.8146,24692.0
2019-12-31 15:30:00,60.89,60.94,60.89,60.91,39778.0,57.8241,57.8716,57.8241,57.8431,39778.0
2019-12-31 15:35:00,60.91,60.92,60.87,60.88,41909.0,57.8431,57.8526,57.8051,57.8146,41909.0
2019-12-31 15:40:00,60.88,60.94,60.87,60.94,39572.0,57.8146,57.8716,57.8051,57.8716,39572.0
2019-12-31 15:45:00,60.93,61.01,60.92,60.97,75680.0,57.8621,57.9381,57.8526,57.9001,75680.0
2019-12-31 15:50:00,60.97,61.06,60.85,61.03,140322.0,57.9001,57.9856,57.7861,57.9571,140322.0
2019-12-31 15:55:00,61.03,61.08,60.96,61.04,328608.0,57.9571,58.0046,57.8906,57.9666,328608.0
2020-01-02 09:30:00,62.01,62.41,61.87,62.39,472172.0,58.8877,59.2676,58.7548,59.2486,472172.0
2020-01-02 09:35:00,62.43,62.45,62.13,62.38,146944.0,59.2866,59.3056,59.0017,59.2391,146944.0
2020-01-02 09:40:00,62.38,62.55,62.38,62.47,163458.0,59.2391,59.4005,59.2391,59.3246,163458.0
2020-01-02 09:45:00,62.48,62.65,62.44,62.6,134925.0,59.3341,59.4955,59.2961,59.448,134925.0
2020-01-02 09:50:00,62.6,62.63,62.47,62.51,207866.0,59.448,59.4765,59.3246,59.3626,207866.0
2020-01-02 09:55:00,62.53,62.57,62.44,62.51,75556.0,59.3816,59.4195,59.2961,59.3626,75556.0
2020-01-02 10:00:00,62.51,62.52,62.22,62.32,182837.0,59.3626,59.3721,59.0872,59.1821,182837.0
2020-01-02 10:05:00,62.32,62.4,62.3,62.35,95142.0,59.1821,59.2581,59.1631,59.2106,95142.0
2020-01-02 10:10:00,62.35,62.39,62.2,62.21,101344.0,59.2106,59.2486,59.0682,59.0777,101344.0
2020-01-02 10:15:00,62.21,62.21,62.03,62.04,99801.0,59.0777,59.0777,58.9067,58.9162,99801.0
2020-01-02 10:20:00,62.04,62.04,61.81,61.82,80071.0,58.9162,58.9162,58.6978,58.7073,80071.0
2020-01-02 10:25:00,61.81,61.93,61.76,61.9,80893.0,58.6978,58.8118,58.6503,58.7833,80893.0
2020-01-02 10:30:00,61.91,61.99,61.85,61.94,80949.0,58.7928,58.8687,58.7358,58.8213,80949.0
2020-01-02 10:35:00,61.94,61.97,61.71,61.78,102100.0,58.8213,58.8497,58.6028,58.6693,102100.0
2020-01-02 10:40:00,61.78,61.86,61.74,61.86,38786.0,58.6693,58.7453,58.6313,58.7453,38786.0
2020-01-02 10:45:00,61.86,61.93,61.76,61.8,57626.0,58.7453,58.8118,58.6503,58.6883,57626.0
2020-01-02 10:50:00,61.82,61.84,61.76,61.83,43720.0,58.7073,58.7263,58.6503,58.7168,43720.0
2020-01-02 10:55:00,61.83,61.93,61.8,61.83,34818.0,58.7168,58.8118,58.6883,58.7168,34818.0
2020-01-02 11:00:00,61.83,61.86,61.75,61.77,73749.0,58.7168,58.7453,58.6408,58.6598,73749.0
2020-01-02 11:05:00,61.77,61.88,61.76,61.84,50917.0,58.6598,58.7643,58.6503,58.7263,50917.0
2020-01-02 11:10:00,61.84,61.85,61.78,61.79,41147.0,58.7263,58.7358,58.6693,58.6788,41147.0
2020-01-02 11:15:00,61.79,61.85,61.78,61.8,31048.0,58.6788,58.7358,58.6693,58.6883,31048.0
2020-01-02 11:20:00,61.8,61.82,61.76,61.8,32948.0,58.6883,58.7073,58.6503,58.6883,32948.0
2020-01-02 11:25:00,61.81,61.84,61.77,61.83,31380.0,58.6978,58.7263,58.6598,58.7168,31380.0
2020-01-02 11:30:00,61.83,61.85,61.73,61.77,62629.0,58.7168,58.7358,58.6218,58.6598,62629.0
2020-01-02 11:35:00,61.77,61.77,61.7,61.73,44758.0,58.6598,58.6598,58.5933,58.6218,44758.0
2020-01-02 11:40:00,61.73,61.86,61.72,61.85,48721.0,58.6218,58.7453,58.6123,58.7358,48721.0
2020-01-02 11:45:00,61.85,61.91,61.82,61.9,24055.0,58.7358,58.7928,58.7073,58.7833,24055.0
2020-01-02 11:50:00,61.9,61.94,61.85,61.88,74125.0,58.7833,58.8213,58.7358,58.7643,74125.0
2020-01-02 11:55:00,61.88,61.9,61.83,61.89,34307.0,58.7643,58.7833,58.7168,58.7738,34307.0
2020-01-02 12:00:00,61.89,62.0,61.88,62.0,27467.0,58.7738,58.8782,58.7643,58.8782,27467.0
2020-01-02 12:05:00,62.0,62.04,61.99,62.03,48700.0,58.8782,58.9162,58.8687,58.9067,48700.0
2020-01-02 12:10:00,62.02,62.03,61.99,62.02,21735.0,58.8972,58.9067,58.8687,58.8972,21735.0
2020-01-02 12:15:00,62.02,62.03,61.95,62.03,23978.0,58.8972,58.9067,58.8308,58.9067,23978.0
2020-01-02 12:20:00,62.03,62.06,61.98,62.03,32149.0,58.9067,58.9352,58.8592,58.9067,32149.0
2020-01-02 12:25:00,62.04,62.06,62.0,62.01,17079.0,58.9162,58.9352,58.8782,58.8877,17079.0
2020-01-02 12:30:00,62.01,62.17,62.01,62.16,43185.0,58.8877,59.0397,58.8877,59.0302,43185.0
2020-01-02 12:35:00,62.16,62.21,62.14,62.2,35559.0,59.0302,59.0777,59.0112,59.0682,35559.0
2020-01-02 12:40:00,62.19,62.22,62.14,62.18,29143.0,59.0587,59.0872,59.0112,59.0492,29143.0
2020-01-02 12:45:00,62.18,62.26,62.15,62.23,35432.0,59.0492,59.1251,59.0207,59.0967,35432.0
2020-01-02 12:50:00,62.23,62.25,62.16,62.17,34488.0,59.0967,59.1157,59.0302,59.0397,34488.0
2020-01-02 12:55:00,62.19,62.24,62.15,62.24,37491.0,59.0587,59.1062,59.0207,59.1062,37491.0
2020-01-02 13:00:00,62.23,62.24,62.13,62.17,29108.0,59.0967,59.1062,59.0017,59.0397,29108.0
2020-01-02 13:05:00,62.17,62.19,62.13,62.18,15689.0,59.0397,59.0587,59.0017,59.0492,15689.0
2020-01-02 13:10:00,62.18,62.18,62.08,62.08,19639.0,59.0492,59.0492,58.9542,58.9542,19639.0
2020-01-02 13:15:00,62.08,62.1,62.03,62.04,27280.0,58.9542,58.9732,58.9067,58.9162,27280.0
2020-01-02 13:20:00,62.04,62.1,62.03,62.1,20628.0,58.9162,58.9732,58.9067,58.9732,20628.0
2020-01-02 13:25:00,62.11,62.14,62.1,62.13,18065.0,58.9827,59.0112,58.9732,59.0017,18065.0
2020-01-02 13:30:00,62.14,62.14,62.04,62.1,25499.0,59.0112,59.0112,58.9162,58.9732,25499.0
2020-01-02 13:35:00,62.1,62.1,62.02,62.04,17653.0,58.9732,58.9732,58.8972,58.9162,17653.0
2020-01-02 13:40:00,62.05,62.05,61.98,62.01,19995.0,58.9257,58.9257,58.8592,58.8877,19995.0
2020-01-02 13:45:00,62.02,62.05,61.99,62.03,23906.0,58.8972,58.9257,58.8687,58.9067,23906.0
2020-01-02 13:50:00,62.03,62.06,62.03,62.05,18280.0,58.9067,58.9352,58.9067,58.9257,18280.0
2020-01-02 13:55:00,62.06,62.1,62.05,62.09,24157.0,58.9352,58.9732,58.9257,58.9637,24157.0
2020-01-02 14:00:00,62.09,62.16,62.08,62.14,33053.0,58.9637,59.0302,58.9542,59.0112,33053.0
2020-01-02 14:05:00,62.15,62.19,62.14,62.16,38077.0,59.0207,59.0587,59.0112,59.0302,38077.0
2020-01-02 14:10:00,62.16,62.19,62.15,62.18,50366.0,59.0302,59.0587,59.0207,59.0492,50366.0
2020-01-02 14:15:00,62.18,62.27,62.16,62.26,48095.0,59.0492,59.1346,59.0302,59.1251,48095.0
2020-01-02 14:20:00,62.25,62.27,62.2,62.23,42021.0,59.1157,59.1346,59.0682,59.0967,42021.0
2020-01-02 14:25:00,62.23,62.25,62.19,62.23,43210.0,59.0967,59.1157,59.0587,59.0967,43210.0
2020-01-02 14:30:00,62.23,62.24,62.16,62.19,31586.0,59.0967,59.1062,59.0302,59.0587,31586.0
2020-01-02 14:35:00,62.18,62.19,62.09,62.1,22689.0,59.0492,59.0587,58.9637,58.9732,22689.0
2020-01-02 14:40:00,62.1,62.14,62.09,62.14,33486.0,58.9732,59.0112,58.9637,59.0112,33486.0
2020-01-02 14:45:00,62.13,62.17,62.11,62.17,39631.0,59.0017,59.0397,58.9827,59.0397,39631.0
2020-01-02 14:50:00,62.17,62.19,62.15,62.17,32153.0,59.0397,59.0587,59.0207,59.0397,32153.0
2020-01-02 14:55:00,62.16,62.17,62.1,62.13,39464.0,59.0302,59.0397,58.9732,59.0017,39464.0
2020-01-02 15:00:00,62.13,62.18,62.12,62.15,26015.0,59.0017,59.0492,58.9922,59.0207,26015.0
2020-01-02 15:05:00,62.14,62.19,62.13,62.15,48172.0,59.0112,59.0587,59.0017,59.0207,48172.0
2020-01-02 15:10:00,62.14,62.18,62.14,62.17,33741.0,59.0112,59.0492,59.0112,59.0397,33741.0
2020-01-02 15:15:00,62.16,62.18,62.12,62.13,30057.0,59.0302,59.0492,58.9922,59.0017,30057.0
2020-01-02 15:20:00,62.13,62.15,62.1,62.11,36166.0,59.0017,59.0207,58.9732,58.9827,36166.0
2020-01-02 15:25:00,62.11,62.15,62.08,62.12,36111.0,58.9827,59.0207,58.9542,58.9922,36111.0
2020-01-02 15:30:00,62.12,62.17,62.1,62.14,70127.0,58.9922,59.0397,58.9732,59.0112,70127.0
2020-01-02 15:35:00,62.14,62.15,62.07,62.08,40156.0,59.0112,59.0207,58.9447,58.9542,40156.0
2020-01-02 15:40:00,62.08,62.09,62.01,62.07,55213.0,58.9542,58.9637,58.8877,58.9447,55213.0
2020-01-02 15:45:00,62.06,62.07,61.97,62.0,99761.0,58.9352,58.9447,58.8497,58.8782,99761.0
2020-01-02 15:50:00,62.0,62.11,61.99,62.11,166200.0,58.8782,58.9827,58.8687,58.9827,166200.0
2020-01-02 15:55:00,62.12,62.21,62.06,62.21,280404.0,58.9922,59.0777,58.9352,59.0777,280404.0
2020-01-03 09:30:00,60.69,61.13,60.56,60.91,279605.0,57.6342,58.052,57.5107,57.8431,279605.0
2020-01-03 09:35:00,60.91,61.33,60.84,61.32,96224.0,57.8431,58.242,57.7766,58.2325,96224.0
2020-01-03 09:40:00,61.32,61.5,61.29,61.35,71369.0,58.2325,58.4034,58.204,58.261,71369.0
2020-01-03 09:45:00,61.35,61.46,61.3,61.4,77548.0,58.261,58.3654,58.2135,58.3084,77548.0
2020-01-03 09:50:00,61.39,61.43,61.21,61.25,64155.0,58.299,58.3369,58.128,58.166,64155.0
2020-01-03 09:55:00,61.26,61.31,61.11,61.17,59221.0,58.1755,58.223,58.0331,58.09,59221.0
2020-01-03 10:00:00,61.17,61.17,60.94,60.99,108851.0,58.09,58.09,57.8716,57.9191,108851.0
2020-01-03 10:05:00,60.99,61.11,60.95,61.07,75231.0,57.9191,58.0331,57.8811,57.9951,75231.0
2020-01-03 10:10:00,61.09,61.2,60.98,61.16,55751.0,58.0141,58.1185,57.9096,58.0805,55751.0
2020-01-03 10:15:00,61.15,61.2,61.13,61.13,28785.0,58.071,58.1185,58.052,58.052,28785.0
2020-01-03 10:20:00,61.13,61.14,61.03,61.11,42303.0,58.052,58.0615,57.9571,58.0331,42303.0
2020-01-03 10:25:00,61.11,61.19,61.05,61.18,28306.0,58.0331,58.109,57.9761,58.0995,28306.0
2020-01-03 10:30:00,61.18,61.31,61.17,61.26,41353.0,58.0995,58.223,58.09,58.1755,41353.0
2020-01-03 10:35:00,61.26,61.32,61.24,61.29,23555.0,58.1755,58.2325,58.1565,58.204,23555.0
2020-01-03 10:40:00,61.29,61.41,61.28,61.41,26862.0,58.204,58.3179,58.1945,58.3179,26862.0
2020-01-03 10:45:00,61.42,61.44,61.28,61.29,30243.0,58.3274,58.3464,58.1945,58.204,30243.0
2020-01-03 10:50:00,61.29,61.3,61.21,61.28,33544.0,58.204,58.2135,58.128,58.1945,33544.0
2020-01-03 10:55:00,61.28,61.35,61.25,61.29,62539.0,58.1945,58.261,58.166,58.204,62539.0
2020-01-03 11:00:00,61.3,61.32,61.23,61.26,26466.0,58.2135,58.2325,58.147,58.1755,26466.0
2020-01-03 11:05:00,61.26,61.34,61.25,61.25,25370.0,58.1755,58.2515,58.166,58.166,25370.0
2020-01-03 11:10:00,61.25,61.28,61.17,61.23,30126.0,58.166,58.1945,58.09,58.147,30126.0
2020-01-03 11:15:00,61.23,61.29,61.21,61.22,17458.0,58.147,58.204,58.128,58.1375,17458.0
2020-01-03 11:20:00,61.22,61.4,61.22,61.37,22073.0,58.1375,58.3084,58.1375,58.28,22073.0
2020-01-03 11:25:00,61.37,61.39,61.34,61.35,19255.0,58.28,58.299,58.2515,58.261,19255.0
2020-01-03 11:30:00,61.35,61.48,61.34,61.47,19014.0,58.261,58.3844,58.2515,58.3749,19014.0
2020-01-03 11:35:00,61.47,61.47,61.43,61.47,47186.0,58.3749,58.3749,58.3369,58.3749,47186.0
2020-01-03 11:40:00,61.47,61.47,61.38,61.45,48398.0,58.3749,58.3749,58.2895,58.3559,48398.0
2020-01-03 11:45:00,61.45,61.5,61.43,61.48,23620.0,58.3559,58.4034,58.3369,58.3844,23620.0
2020-01-03 11:50:00,61.48,61.5,61.44,61.5,21626.0,58.3844,58.4034,58.3464,58.4034,21626.0
2020-01-03 11:55:00,61.5,61.52,61.47,61.48,39384.0,58.4034,58.4224,58.3749,58.3844,39384.0
2020-01-03 12:00:00,61.47,61.63,61.47,61.62,33714.0,58.3749,58.5269,58.3749,58.5174,33714.0
2020-01-03 12:05:00,61.62,61.67,61.61,61.66,18310.0,58.5174,58.5649,58.5079,58.5554,18310.0
2020-01-03 12:10:00,61.65,61.67,61.52,61.56,43932.0,58.5459,58.5649,58.4224,58.4604,43932.0
2020-01-03 12:15:00,61.56,61.59,61.54,61.58,19954.0,58.4604,58.4889,58.4414,58.4794,19954.0
2020-01-03 12:20:00,61.57,61.58,61.51,61.54,25475.0,58.4699,58.4794,58.4129,58.4414,25475.0
2020-01-03 12:25:00,61.54,61.58,61.48,61.48,52038.0,58.4414,58.4794,58.3844,58.3844,52038.0
2020-01-03 12:30:00,61.48,61.54,61.48,61.52,41816.0,58.3844,58.4414,58.3844,58.4224,41816.0
2020-01-03 12:35:00,61.53,61.55,61.5,61.5,7823.0,58.4319,58.4509,58.4034,58.4034,7823.0
2020-01-03 12:40:00,61.5,61.57,61.49,61.51,30306.0,58.4034,58.4699,58.3939,58.4129,30306.0
2020-01-03 12:45:00,61.51,61.6,61.51,61.59,25019.0,58.4129,58.4984,58.4129,58.4889,25019.0
2020-01-03 12:50:00,61.6,61.73,61.57,61.71,101983.0,58.4984,58.6218,58.4699,58.6028,101983.0
2020-01-03 12:55:00,61.72,61.73,61.69,61.7,16780.0,58.6123,58.6218,58.5838,58.5933,16780.0
2020-01-03 13:00:00,61.69,61.72,61.66,61.67,16212.0,58.5838,58.6123,58.5554,58.5649,16212.0
2020-01-03 13:05:00,61.67,61.7,61.63,61.64,14468.0,58.5649,58.5933,58.5269,58.5364,14468.0
2020-01-03 13:10:00,61.64,61.66,61.56,61.58,48512.0,58.5364,58.5554,58.4604,58.4794,48512.0
2020-01-03 13:15:00,61.57,61.58,61.46,61.48,29145.0,58.4699,58.4794,58.3654,58.3844,29145.0
2020-01-03 13:20:00,61.48,61.52,61.4,61.46,34445.0,58.3844,58.4224,58.3084,58.3654,34445.0
2020-01-03 13:25:00,61.46,61.52,61.46,61.47,18633.0,58.3654,58.4224,58.3654,58.3749,18633.0
2020-01-03 13:30:00,61.49,61.53,61.45,61.47,19368.0,58.3939,58.4319,58.3559,58.3749,19368.0
2020-01-03 13:35:00,61.47,61.48,61.27,61.4,41717.0,58.3749,58.3844,58.185,58.3084,41717.0
2020-01-03 13:40:00,61.39,61.48,61.38,61.46,31086.0,58.299,58.3844,58.2895,58.3654,31086.0
2020-01-03 13:45:00,61.45,61.56,61.44,61.53,20776.0,58.3559,58.4604,58.3464,58.4319,20776.0
2020-01-03 13:50:00,61.54,61.54,61.44,61.45,23037.0,58.4414,58.4414,58.3464,58.3559,23037.0
2020-01-03 13:55:00,61.45,61.46,61.41,61.44,34258.0,58.3559,58.3654,58.3179,58.3464,34258.0
2020-01-03 14:00:00,61.44,61.52,61.34,61.37,34497.0,58.3464,58.4224,58.2515,58.28,34497.0
2020-01-03 14:05:00,61.38,61.39,61.26,61.26,23665.0,58.2895,58.299,58.1755,58.1755,23665.0
2020-01-03 14:10:00,61.27,61.3,61.22,61.26,22806.0,58.185,58.2135,58.1375,58.1755,22806.0
2020-01-03 14:15:00,61.25,61.31,61.23,61.27,16872.0,58.166,58.223,58.147,58.185,16872.0
2020-01-03 14:20:00,61.27,61.28,61.23,61.26,15368.0,58.185,58.1945,58.147,58.1755,15368.0
2020-01-03 14:25:00,61.27,61.28,61.23,61.28,19108.0,58.185,58.1945,58.147,58.1945,19108.0
2020-01-03 14:30:00,61.28,61.29,61.24,61.28,29354.0,58.1945,58.204,58.1565,58.1945,29354.0
2020-01-03 14:35:00,61.28,61.34,61.26,61.34,11800.0,58.1945,58.2515,58.1755,58.2515,11800.0
2020-01-03 14:40:00,61.32,61.36,61.29,61.35,24464.0,58.2325,58.2705,58.204,58.261,24464.0
2020-01-03 14:45:00,61.35,61.37,61.31,61.35,12488.0,58.261,58.28,58.223,58.261,12488.0
2020-01-03 14:50:00,61.35,61.38,61.35,61.37,15340.0,58.261,58.2895,58.261,58.28,15340.0
2020-01-03 14:55:00,61.38,61.47,61.38,61.47,34260.0,58.2895,58.3749,58.2895,58.3749,34260.0
2020-01-03 15:00:00,61.47,61.53,61.43,61.49,53113.0,58.3749,58.4319,58.3369,58.3939,53113.0
2020-01-03 15:05:00,61.48,61.48,61.41,61.43,13892.0,58.3844,58.3844,58.3179,58.3369,13892.0
2020-01-03 15:10:00,61.43,61.46,61.39,61.41,56457.0,58.3369,58.3654,58.299,58.3179,56457.0
2020-01-03 15:15:00,61.41,61.41,61.34,61.38,27521.0,58.3179,58.3179,58.2515,58.2895,27521.0
2020-01-03 15:20:00,61.39,61.43,61.35,61.37,32341.0,58.299,58.3369,58.261,58.28,32341.0
2020-01-03 15:25:00,61.38,61.39,61.31,61.33,30535.0,58.2895,58.299,58.223,58.242,30535.0
2020-01-03 15:30:00,61.33,61.35,61.29,61.33,48064.0,58.242,58.261,58.204,58.242,48064.0
2020-01-03 15:35:00,61.32,61.39,61.31,61.35,55395.0,58.2325,58.299,58.223,58.261,55395.0
2020-01-03 15:40:00,61.35,61.41,61.35,61.39,34186.0,58.261,58.3179,58.261,58.299,34186.0
2020-01-03 15:45:00,61.39,61.4,61.31,61.35,58000.0,58.299,58.3084,58.223,58.261,58000.0
2020-01-03 15:50:00,61.34,61.42,61.26,61.26,117520.0,58.2515,58.3274,58.1755,58.1755,117520.0
2020-01-03 15:55:00,61.26,61.32,61.21,61.21,263900.0,58.1755,58.2325,58.128,58.128,263900.0
2020-01-06 09:30:00,59.85,60.0,59.3,59.77,482487.0,56.8365,56.9789,56.3142,56.7605,482487.0
2020-01-06 09:35:00,59.77,60.05,59.71,59.94,127140.0,56.7605,57.0264,56.7035,56.922,127140.0
2020-01-06 09:40:00,59.93,60.18,59.86,60.16,100898.0,56.9125,57.1499,56.846,57.1309,100898.0
2020-01-06 09:45:00,60.17,60.42,60.11,60.41,117687.0,57.1404,57.3778,57.0834,57.3683,117687.0
2020-01-06 09:50:00,60.42,60.46,60.25,60.3,74313.0,57.3778,57.4158,57.2164,57.2638,74313.0
2020-01-06 09:55:00,60.31,60.43,60.28,60.32,71215.0,57.2733,57.3873,57.2448,57.2828,71215.0
2020-01-06 10:00:00,60.33,60.41,60.22,60.28,93683.0,57.2923,57.3683,57.1879,57.2448,93683.0
2020-01-06 10:05:00,60.29,60.29,60.08,60.14,66042.0,57.2543,57.2543,57.0549,57.1119,66042.0
2020-01-06 10:10:00,60.13,60.21,60.02,60.04,45992.0,57.1024,57.1784,56.9979,57.0169,45992.0
2020-01-06 10:15:00,60.03,60.14,59.97,60.0,89212.0,57.0074,57.1119,56.9505,56.9789,89212.0
2020-01-06 10:20:00,60.01,60.02,59.95,59.97,71697.0,56.9884,56.9979,56.9315,56.9505,71697.0
2020-01-06 10:25:00,59.97,60.07,59.93,60.03,98232.0,56.9505,57.0454,56.9125,57.0074,98232.0
2020-01-06 10:30:00,60.03,60.04,59.94,59.95,52421.0,57.0074,57.0169,56.922,56.9315,52421.0
2020-01-06 10:35:00,59.95,59.98,59.87,59.92,56529.0,56.9315,56.9599,56.8555,56.903,56529.0
2020-01-06 10:40:00,59.92,60.09,59.9,60.05,75901.0,56.903,57.0644,56.884,57.0264,75901.0
2020-01-06 10:45:00,60.05,60.15,60.03,60.08,70567.0,57.0264,57.1214,57.0074,57.0549,70567.0
2020-01-06 10:50:00,60.08,60.09,60.02,60.07,39061.0,57.0549,57.0644,56.9979,57.0454,39061.0
2020-01-06 10:55:00,60.08,60.11,59.98,60.01,68363.0,57.0549,57.0834,56.9599,56.9884,68363.0
2020-01-06 11:00:00,60.02,60.04,59.95,59.99,79171.0,56.9979,57.0169,56.9315,56.9694,79171.0
2020-01-06 11:05:00,60.0,60.02,59.95,60.0,45631.0,56.9789,56.9979,56.9315,56.9789,45631.0
2020-01-06 11:10:00,60.01,60.08,60.0,60.01,49069.0,56.9884,57.0549,56.9789,56.9884,49069.0
2020-01-06 11:15:00,60.0,60.02,59.95,59.97,53681.0,56.9789,56.9979,56.9315,56.9505,53681.0
2020-01-06 11:20:00,59.96,59.97,59.85,59.89,83864.0,56.941,56.9505,56.8365,56.8745,83864.0
2020-01-06 11:25:00,59.88,59.98,59.86,59.97,52314.0,56.865,56.9599,56.846,56.9505,52314.0
2020-01-06 11:30:00,59.97,60.01,59.92,59.94,41914.0,56.9505,56.9884,56.903,56.922,41914.0
2020-01-06 11:35:00,59.95,59.96,59.89,59.9,31249.0,56.9315,56.941,56.8745,56.884,31249.0
2020-01-06 11:40:00,59.91,59.99,59.9,59.97,34015.0,56.8935,56.9694,56.884,56.9505,34015.0
2020-01-06 11:45:00,59.97,59.99,59.93,59.94,27972.0,56.9505,56.9694,56.9125,56.922,27972.0
2020-01-06 11:50:00,59.94,59.95,59.89,59.91,34803.0,56.922,56.9315,56.8745,56.8935,34803.0
2020-01-06 11:55:00,59.91,59.95,59.87,59.95,51354.0,56.8935,56.9315,56.8555,56.9315,51354.0
2020-01-06 12:00:00,59.94,59.94,59.85,59.88,48936.0,56.922,56.922,56.8365,56.865,48936.0
2020-01-06 12:05:00,59.88,59.94,59.87,59.91,32372.0,56.865,56.922,56.8555,56.8935,32372.0
2020-01-06 12:10:00,59.91,59.92,59.81,59.86,59129.0,56.8935,56.903,56.7985,56.846,59129.0
2020-01-06 12:15:00,59.86,59.87,59.82,59.83,26866.0,56.846,56.8555,56.808,56.8175,26866.0
2020-01-06 12:20:00,59.83,59.86,59.82,59.85,39644.0,56.8175,56.846,56.808,56.8365,39644.0
2020-01-06 12:25:00,59.85,59.85,59.8,59.81,40691.0,56.8365,56.8365,56.789,56.7985,40691.0
2020-01-06 12:30:00,59.82,59.86,59.8,59.82,58514.0,56.808,56.846,56.789,56.808,58514.0
2020-01-06 12:35:00,59.82,59.83,59.75,59.77,45385.0,56.808,56.8175,56.7415,56.7605,45385.0
2020-01-06 12:40:00,59.77,59.87,59.76,59.87,44330.0,56.7605,56.8555,56.751,56.8555,44330.0
2020-01-06 12:45:00,59.87,59.89,59.81,59.83,33016.0,56.8555,56.8745,56.7985,56.8175,33016.0
2020-01-06 12:50:00,59.84,59.85,59.73,59.73,62534.0,56.827,56.8365,56.7225,56.7225,62534.0
2020-01-06 12:55:00,59.73,59.83,59.72,59.83,28284.0,56.7225,56.8175,56.713,56.8175,28284.0
2020-01-06 13:00:00,59.83,59.87,59.78,59.86,31998.0,56.8175,56.8555,56.77,56.846,31998.0
2020-01-06 13:05:00,59.85,59.93,59.84,59.89,43361.0,56.8365,56.9125,56.827,56.8745,43361.0
2020-01-06 13:10:00,59.88,59.93,59.87,59.91,23295.0,56.865,56.9125,56.8555,56.8935,23295.0
2020-01-06 13:15:00,59.91,59.95,59.9,59.93,14178.0,56.8935,56.9315,56.884,56.9125,14178.0
2020-01-06 13:20:00,59.92,59.96,59.85,59.92,51135.0,56.903,56.941,56.8365,56.903,51135.0
2020-01-06 13:25:00,59.93,59.96,59.89,59.9,54335.0,56.9125,56.941,56.8745,56.884,54335.0
2020-01-06 13:30:00,59.89,59.9,59.84,59.84,22796.0,56.8745,56.884,56.827,56.827,22796.0
2020-01-06 13:35:00,59.85,59.88,59.84,59.87,22410.0,56.8365,56.865,56.827,56.8555,22410.0
2020-01-06 13:40:00,59.86,59.91,59.86,59.9,23144.0,56.846,56.8935,56.846,56.884,23144.0
2020-01-06 13:45:00,59.9,59.92,59.88,59.89,25655.0,56.884,56.903,56.865,56.8745,25655.0
2020-01-06 13:50:00,59.88,59.89,59.81,59.82,23645.0,56.865,56.8745,56.7985,56.808,23645.0
2020-01-06 13:55:00,59.81,59.84,59.79,59.82,22611.0,56.7985,56.827,56.7795,56.808,22611.0
2020-01-06 14:00:00,59.82,59.83,59.75,59.83,33408.0,56.808,56.8175,56.7415,56.8175,33408.0
2020-01-06 14:05:00,59.82,59.87,59.82,59.84,28232.0,56.808,56.8555,56.808,56.827,28232.0
2020-01-06 14:10:00,59.85,59.93,59.84,59.89,30053.0,56.8365,56.9125,56.827,56.8745,30053.0
2020-01-06 14:15:00,59.88,59.91,59.87,59.89,20177.0,56.865,56.8935,56.8555,56.8745,20177.0
2020-01-06 14:20:00,59.88,59.93,59.87,59.92,43382.0,56.865,56.9125,56.8555,56.903,43382.0
2020-01-06 14:25:00,59.91,59.92,59.86,59.9,42030.0,56.8935,56.903,56.846,56.884,42030.0
2020-01-06 14:30:00,59.9,59.9,59.79,59.8,32902.0,56.884,56.884,56.7795,56.789,32902.0
2020-01-06 14:35:00,59.8,59.81,59.72,59.73,80469.0,56.789,56.7985,56.713,56.7225,80469.0
2020-01-06 14:40:00,59.73,59.75,59.69,59.74,152435.0,56.7225,56.7415,56.6845,56.732,152435.0
2020-01-06 14:45:00,59.75,59.76,59.69,59.72,55731.0,56.7415,56.751,56.6845,56.713,55731.0
2020-01-06 14:50:00,59.72,59.78,59.7,59.73,42566.0,56.713,56.77,56.694,56.7225,42566.0
2020-01-06 14:55:00,59.73,59.73,59.65,59.66,65922.0,56.7225,56.7225,56.6466,56.6561,65922.0
2020-01-06 15:00:00,59.66,59.76,59.62,59.76,137079.0,56.6561,56.751,56.6181,56.751,137079.0
2020-01-06 15:05:00,59.76,59.79,59.72,59.75,64672.0,56.751,56.7795,56.713,56.7415,64672.0
2020-01-06 15:10:00,59.74,59.77,59.72,59.75,85108.0,56.732,56.7605,56.713,56.7415,85108.0
2020-01-06 15:15:00,59.75,59.76,59.7,59.7,86591.0,56.7415,56.751,56.694,56.694,86591.0
2020-01-06 15:20:00,59.7,59.72,59.66,59.69,39080.0,56.694,56.713,56.6561,56.6845,39080.0
2020-01-06 15:25:00,59.69,59.77,59.68,59.75,67104.0,56.6845,56.7605,56.6751,56.7415,67104.0
2020-01-06 15:30:00,59.75,59.83,59.75,59.82,58318.0,56.7415,56.8175,56.7415,56.808,58318.0
2020-01-06 15:35:00,59.82,59.91,59.82,59.9,56601.0,56.808,56.8935,56.808,56.884,56601.0
2020-01-06 15:40:00,59.9,59.91,59.82,59.86,168951.0,56.884,56.8935,56.808,56.846,168951.0
2020-01-06 15:45:00,59.86,59.97,59.83,59.95,158193.0,56.846,56.9505,56.8175,56.9315,158193.0
2020-01-06 15:50:00,59.94,59.95,59.84,59.87,194214.0,56.922,56.9315,56.827,56.8555,194214.0
2020-01-06 15:55:00,59.88,59.91,59.84,59.89,339110.0,56.865,56.8935,56.827,56.8745,339110.0
2020-01-07 09:30:00,60.28,60.44,60.16,60.21,353300.0,57.2448,57.3968,57.1309,57.1784,353300.0
2020-01-07 09:35:00,60.21,60.59,60.21,60.33,193662.0,57.1784,57.5392,57.1784,57.2923,193662.0
2020-01-07 09:40:00,60.33,60.46,60.23,60.4,105668.0,57.2923,57.4158,57.1974,57.3588,105668.0
2020-01-07 09:45:00,60.39,60.39,60.18,60.22,76635.0,57.3493,57.3493,57.1499,57.1879,76635.0
2020-01-07 09:50:00,60.21,60.36,60.14,60.2,125627.0,57.1784,57.3208,57.1119,57.1689,125627.0
2020-01-07 09:55:00,60.19,60.27,60.16,60.22,53754.0,57.1594,57.2353,57.1309,57.1879,53754.0
2020-01-07 10:00:00,60.26,60.48,60.24,60.41,122589.0,57.2258,57.4348,57.2069,57.3683,122589.0
2020-01-07 10:05:00,60.41,60.48,60.31,60.48,42251.0,57.3683,57.4348,57.2733,57.4348,42251.0
2020-01-07 10:10:00,60.48,60.6,60.43,60.59,57839.0,57.4348,57.5487,57.3873,57.5392,57839.0
2020-01-07 10:15:00,60.6,60.77,60.59,60.76,64195.0,57.5487,57.7102,57.5392,57.7007,64195.0
2020-01-07 10:20:00,60.77,60.96,60.76,60.92,77047.0,57.7102,57.8906,57.7007,57.8526,77047.0
2020-01-07 10:25:00,60.92,61.05,60.86,61.05,137251.0,57.8526,57.9761,57.7956,57.9761,137251.0
2020-01-07 10:30:00,61.04,61.1,60.81,61.01,90013.0,57.9666,58.0236,57.7482,57.9381,90013.0
2020-01-07 10:35:00,61.0,61.08,60.96,61.03,43865.0,57.9286,58.0046,57.8906,57.9571,43865.0
2020-01-07 10:40:00,61.02,61.08,60.99,61.05,47811.0,57.9476,58.0046,57.9191,57.9761,47811.0
2020-01-07 10:45:00,61.04,61.18,61.01,61.15,53446.0,57.9666,58.0995,57.9381,58.071,53446.0
2020-01-07 10:50:00,61.15,61.21,61.09,61.13,67659.0,58.071,58.128,58.0141,58.052,67659.0
2020-01-07 10:55:00,61.13,61.31,61.12,61.28,79583.0,58.052,58.223,58.0425,58.1945,79583.0
2020-01-07 11:00:00,61.28,61.46,61.28,61.41,151763.0,58.1945,58.3654,58.1945,58.3179,151763.0
2020-01-07 11:05:00,61.41,61.42,61.26,61.3,57909.0,58.3179,58.3274,58.1755,58.2135,57909.0
2020-01-07 11:10:00,61.29,61.42,61.2,61.42,88769.0,58.204,58.3274,58.1185,58.3274,88769.0
2020-01-07 11:15:00,61.42,61.47,61.36,61.46,93201.0,58.3274,58.3749,58.2705,58.3654,93201.0
2020-01-07 11:20:00,61.47,61.5,61.39,61.5,49202.0,58.3749,58.4034,58.299,58.4034,49202.0
2020-01-07 11:25:00,61.5,61.81,61.49,61.76,178004.0,58.4034,58.6978,58.3939,58.6503,178004.0
2020-01-07 11:30:00,61.76,61.77,61.58,61.58,149387.0,58.6503,58.6598,58.4794,58.4794,149387.0
2020-01-07 11:35:00,61.59,61.66,61.57,61.57,90090.0,58.4889,58.5554,58.4699,58.4699,90090.0
2020-01-07 11:40:00,61.57,61.69,61.57,61.68,92076.0,58.4699,58.5838,58.4699,58.5744,92076.0
2020-01-07 11:45:00,61.68,61.74,61.65,61.7,60620.0,58.5744,58.6313,58.5459,58.5933,60620.0
2020-01-07 11:50:00,61.7,61.72,61.66,61.68,47673.0,58.5933,58.6123,58.5554,58.5744,47673.0
2020-01-07 11:55:00,61.68,61.78,61.67,61.77,59772.0,58.5744,58.6693,58.5649,58.6598,59772.0
2020-01-07 12:00:00,61.77,61.83,61.69,61.78,84849.0,58.6598,58.7168,58.5838,58.6693,84849.0
2020-01-07 12:05:00,61.79,61.91,61.79,61.86,117139.0,58.6788,58.7928,58.6788,58.7453,117139.0
2020-01-07 12:10:00,61.87,61.87,61.72,61.78,107246.0,58.7548,58.7548,58.6123,58.6693,107246.0
2020-01-07 12:15:00,61.78,61.95,61.77,61.95,70586.0,58.6693,58.8308,58.6598,58.8308,70586.0
2020-01-07 12:20:00,61.95,62.05,61.93,62.02,167732.0,58.8308,58.9257,58.8118,58.8972,167732.0
2020-01-07 12:25:00,62.02,62.1,62.01,62.07,68618.0,58.8972,58.9732,58.8877,58.9447,68618.0
2020-01-07 12:30:00,62.07,62.08,61.91,61.93,66453.0,58.9447,58.9542,58.7928,58.8118,66453.0
2020-01-07 12:35:00,61.93,61.99,61.91,61.93,37754.0,58.8118,58.8687,58.7928,58.8118,37754.0
2020-01-07 12:40:00,61.94,61.95,61.89,61.92,39035.0,58.8213,58.8308,58.7738,58.8023,39035.0
2020-01-07 12:45:00,61.92,61.92,61.84,61.86,38951.0,58.8023,58.8023,58.7263,58.7453,38951.0
2020-01-07 12:50:00,61.86,61.94,61.83,61.91,67786.0,58.7453,58.8213,58.7168,58.7928,67786.0
2020-01-07 12:55:00,61.91,62.0,61.89,61.94,42846.0,58.7928,58.8782,58.7738,58.8213,42846.0
2020-01-07 13:00:00,61.94,61.97,61.88,61.95,43197.0,58.8213,58.8497,58.7643,58.8308,43197.0
2020-01-07 13:05:00,61.95,61.96,61.92,61.95,32485.0,58.8308,58.8403,58.8023,58.8308,32485.0
2020-01-07 13:10:00,61.95,61.98,61.94,61.95,25582.0,58.8308,58.8592,58.8213,58.8308,25582.0
2020-01-07 13:15:00,61.95,61.97,61.88,61.9,28820.0,58.8308,58.8497,58.7643,58.7833,28820.0
2020-01-07 13:20:00,61.88,61.92,61.81,61.82,37433.0,58.7643,58.8023,58.6978,58.7073,37433.0
2020-01-07 13:25:00,61.81,61.82,61.76,61.81,28211.0,58.6978,58.7073,58.6503,58.6978,28211.0
2020-01-07 13:30:00,61.81,61.86,61.8,61.83,30175.0,58.6978,58.7453,58.6883,58.7168,30175.0
2020-01-07 13:35:00,61.83,61.85,61.78,61.78,56646.0,58.7168,58.7358,58.6693,58.6693,56646.0
2020-01-07 13:40:00,61.78,61.83,61.75,61.77,23745.0,58.6693,58.7168,58.6408,58.6598,23745.0
2020-01-07 13:45:00,61.78,61.8,61.74,61.79,32307.0,58.6693,58.6883,58.6313,58.6788,32307.0
2020-01-07 13:50:00,61.8,61.82,61.77,61.81,21889.0,58.6883,58.7073,58.6598,58.6978,21889.0
2020-01-07 13:55:00,61.8,61.86,61.8,61.83,27496.0,58.6883,58.7453,58.6883,58.7168,27496.0
2020-01-07 14:00:00,61.83,61.83,61.74,61.76,21487.0,58.7168,58.7168,58.6313,58.6503,21487.0
2020-01-07 14:05:00,61.76,61.87,61.72,61.86,52014.0,58.6503,58.7548,58.6123,58.7453,52014.0
2020-01-07 14:10:00,61.86,61.87,61.78,61.78,55812.0,58.7453,58.7548,58.6693,58.6693,55812.0
2020-01-07 14:15:00,61.79,61.85,61.72,61.77,69946.0,58.6788,58.7358,58.6123,58.6598,69946.0
2020-01-07 14:20:00,61.77,61.81,61.74,61.78,25070.0,58.6598,58.6978,58.6313,58.6693,25070.0
2020-01-07 14:25:00,61.78,61.82,61.77,61.8,35445.0,58.6693,58.7073,58.6598,58.6883,35445.0
2020-01-07 14:30:00,61.81,61.83,61.78,61.82,37692.0,58.6978,58.7168,58.6693,58.7073,37692.0
2020-01-07 14:35:00,61.83,61.88,61.77,61.78,44873.0,58.7168,58.7643,58.6598,58.6693,44873.0
2020-01-07 14:40:00,61.77,61.83,61.76,61.83,25234.0,58.6598,58.7168,58.6503,58.7168,25234.0
2020-01-07 14:45:00,61.82,61.84,61.79,61.82,21875.0,58.7073,58.7263,58.6788,58.7073,21875.0
2020-01-07 14:50:00,61.82,61.82,61.78,61.79,25904.0,58.7073,58.7073,58.6693,58.6788,25904.0
2020-01-07 14:55:00,61.79,61.81,61.77,61.79,47389.0,58.6788,58.6978,58.6598,58.6788,47389.0
2020-01-07 15:00:00,61.79,61.79,61.67,61.68,39771.0,58.6788,58.6788,58.5649,58.5744,39771.0
2020-01-07 15:05:00,61.67,61.8,61.67,61.78,47419.0,58.5649,58.6883,58.5649,58.6693,47419.0
2020-01-07 15:10:00,61.79,61.85,61.78,61.83,36067.0,58.6788,58.7358,58.6693,58.7168,36067.0
2020-01-07 15:15:00,61.84,61.88,61.82,61.86,36222.0,58.7263,58.7643,58.7073,58.7453,36222.0
2020-01-07 15:20:00,61.85,61.86,61.81,61.82,33521.0,58.7358,58.7453,58.6978,58.7073,33521.0
2020-01-07 15:25:00,61.82,61.82,61.73,61.78,48574.0,58.7073,58.7073,58.6218,58.6693,48574.0
2020-01-07 15:30:00,61.78,61.78,61.69,61.74,44201.0,58.6693,58.6693,58.5838,58.6313,44201.0
2020-01-07 15:35:00,61.74,61.75,61.69,61.71,50495.0,58.6313,58.6408,58.5838,58.6028,50495.0
2020-01-07 15:40:00,61.71,61.8,61.7,61.8,91573.0,58.6028,58.6883,58.5933,58.6883,91573.0
2020-01-07 15:45:00,61.79,61.83,61.68,61.69,109707.0,58.6788,58.7168,58.5744,58.5838,109707.0
2020-01-07 15:50:00,61.68,61.71,61.63,61.65,271665.0,58.5744,58.6028,58.5269,58.5459,271665.0
2020-01-07 15:55:00,61.65,61.66,61.58,61.59,362519.0,58.5459,58.5554,58.4794,58.4889,362519.0
2020-01-08 09:30:00,61.7,61.79,61.25,61.36,139630.0,58.5933,58.6788,58.166,58.2705,139630.0
2020-01-08 09:35:00,61.39,61.61,61.37,61.56,61165.0,58.299,58.5079,58.28,58.4604,61165.0
2020-01-08 09:40:00,61.54,61.79,61.45,61.76,59166.0,58.4414,58.6788,58.3559,58.6503,59166.0
2020-01-08 09:45:00,61.77,61.82,61.68,61.7,62156.0,58.6598,58.7073,58.5744,58.5933,62156.0
2020-01-08 09:50:00,61.69,61.73,61.52,61.72,36797.0,58.5838,58.6218,58.4224,58.6123,36797.0
2020-01-08 09:55:00,61.73,61.81,61.69,61.77,85118.0,58.6218,58.6978,58.5838,58.6598,85118.0
2020-01-08 10:00:00,61.79,61.9,61.73,61.89,49826.0,58.6788,58.7833,58.6218,58.7738,49826.0
2020-01-08 10:05:00,61.88,61.88,61.7,61.71,23568.0,58.7643,58.7643,58.5933,58.6028,23568.0
2020-01-08 10:10:00,61.71,61.75,61.67,61.71,31105.0,58.6028,58.6408,58.5649,58.6028,31105.0
2020-01-08 10:15:00,61.71,61.83,61.7,61.78,39930.0,58.6028,58.7168,58.5933,58.6693,39930.0
2020-01-08 10:20:00,61.78,61.83,61.75,61.76,36122.0,58.6693,58.7168,58.6408,58.6503,36122.0
2020-01-08 10:25:00,61.77,61.79,61.73,61.76,16895.0,58.6598,58.6788,58.6218,58.6503,16895.0
2020-01-08 10:30:00,61.76,61.79,61.6,61.61,36587.0,58.6503,58.6788,58.4984,58.5079,36587.0
2020-01-08 10:35:00,61.61,61.77,61.59,61.76,33530.0,58.5079,58.6598,58.4889,58.6503,33530.0
2020-01-08 10:40:00,61.76,61.77,61.54,61.62,36530.0,58.6503,58.6598,58.4414,58.5174,36530.0
2020-01-08 10:45:00,61.6,61.68,61.51,61.55,63826.0,58.4984,58.5744,58.4129,58.4509,63826.0
2020-01-08 10:50:00,61.55,61.64,61.5,61.63,36951.0,58.4509,58.5364,58.4034,58.5269,36951.0
2020-01-08 10:55:00,61.63,61.68,61.6,61.63,19294.0,58.5269,58.5744,58.4984,58.5269,19294.0
2020-01-08 11:00:00,61.64,61.67,61.56,61.59,24341.0,58.5364,58.5649,58.4604,58.4889,24341.0
2020-01-08 11:05:00,61.57,61.63,61.55,61.62,15827.0,58.4699,58.5269,58.4509,58.5174,15827.0
2020-01-08 11:10:00,61.62,61.65,61.5,61.51,15344.0,58.5174,58.5459,58.4034,58.4129,15344.0
2020-01-08 11:15:00,61.5,61.59,61.5,61.59,8416.0,58.4034,58.4889,58.4034,58.4889,8416.0
2020-01-08 11:20:00,61.59,61.62,61.55,61.57,15391.0,58.4889,58.5174,58.4509,58.4699,15391.0
2020-01-08 11:25:00,61.58,61.82,61.46,61.75,78094.0,58.4794,58.7073,58.3654,58.6408,78094.0
2020-01-08 11:30:00,61.76,61.76,61.55,61.64,40468.0,58.6503,58.6503,58.4509,58.5364,40468.0
2020-01-08 11:35:00,61.64,61.91,61.64,61.9,29152.0,58.5364,58.7928,58.5364,58.7833,29152.0
2020-01-08 11:40:00,61.91,62.19,61.89,62.11,108077.0,58.7928,59.0587,58.7738,58.9827,108077.0
2020-01-08 11:45:00,62.1,62.15,62.05,62.14,28683.0,58.9732,59.0207,58.9257,59.0112,28683.0
2020-01-08 11:50:00,62.13,62.2,62.08,62.18,33397.0,59.0017,59.0682,58.9542,59.0492,33397.0
2020-01-08 11:55:00,62.18,62.19,61.98,61.99,23765.0,59.0492,59.0587,58.8592,58.8687,23765.0
2020-01-08 12:00:00,61.99,62.18,61.99,62.13,41491.0,58.8687,59.0492,58.8687,59.0017,41491.0
2020-01-08 12:05:00,62.14,62.15,62.08,62.11,10951.0,59.0112,59.0207,58.9542,58.9827,10951.0
2020-01-08 12:10:00,62.11,62.11,61.99,62.01,19609.0,58.9827,58.9827,58.8687,58.8877,19609.0
2020-01-08 12:15:00,62.01,62.04,61.98,62.01,12158.0,58.8877,58.9162,58.8592,58.8877,12158.0
2020-01-08 12:20:00,62.01,62.03,61.95,62.0,42320.0,58.8877,58.9067,58.8308,58.8782,42320.0
2020-01-08 12:25:00,62.02,62.05,61.96,61.98,24048.0,58.8972,58.9257,58.8403,58.8592,24048.0
2020-01-08 12:30:00,61.98,62.01,61.95,61.97,12618.0,58.8592,58.8877,58.8308,58.8497,12618.0
2020-01-08 12:35:00,61.97,61.98,61.91,61.96,20372.0,58.8497,58.8592,58.7928,58.8403,20372.0
2020-01-08 12:40:00,61.96,62.0,61.92,61.92,18754.0,58.8403,58.8782,58.8023,58.8023,18754.0
2020-01-08 12:45:00,61.92,61.95,61.89,61.95,14690.0,58.8023,58.8308,58.7738,58.8308,14690.0
2020-01-08 12:50:00,61.94,61.95,61.89,61.94,14152.0,58.8213,58.8308,58.7738,58.8213,14152.0
2020-01-08 12:55:00,61.94,61.95,61.89,61.89,15544.0,58.8213,58.8308,58.7738,58.7738,15544.0
2020-01-08 13:00:00,61.89,61.93,61.85,61.85,15027.0,58.7738,58.8118,58.7358,58.7358,15027.0
2020-01-08 13:05:00,61.85,61.87,61.83,61.84,20543.0,58.7358,58.7548,58.7168,58.7263,20543.0
2020-01-08 13:10:00,61.84,61.84,61.79,61.81,11903.0,58.7263,58.7263,58.6788,58.6978,11903.0
2020-01-08 13:15:00,61.81,61.81,61.71,61.76,20981.0,58.6978,58.6978,58.6028,58.6503,20981.0
2020-01-08 13:20:00,61.76,61.79,61.69,61.79,41764.0,58.6503,58.6788,58.5838,58.6788,41764.0
2020-01-08 13:25:00,61.78,61.88,61.77,61.86,23964.0,58.6693,58.7643,58.6598,58.7453,23964.0
2020-01-08 13:30:00,61.86,61.92,61.84,61.91,17382.0,58.7453,58.8023,58.7263,58.7928,17382.0
2020-01-08 13:35:00,61.9,61.96,61.89,61.94,24259.0,58.7833,58.8403,58.7738,58.8213,24259.0
2020-01-08 13:40:00,61.93,61.95,61.91,61.92,14913.0,58.8118,58.8308,58.7928,58.8023,14913.0
2020-01-08 13:45:00,61.91,61.93,61.87,61.88,20749.0,58.7928,58.8118,58.7548,58.7643,20749.0
2020-01-08 13:50:00,61.89,61.89,61.79,61.79,24516.0,58.7738,58.7738,58.6788,58.6788,24516.0
2020-01-08 13:55:00,61.79,61.8,61.71,61.72,25719.0,58.6788,58.6883,58.6028,58.6123,25719.0
2020-01-08 14:00:00,61.72,61.81,61.72,61.78,25658.0,58.6123,58.6978,58.6123,58.6693,25658.0
2020-01-08 14:05:00,61.78,61.86,61.77,61.83,49885.0,58.6693,58.7453,58.6598,58.7168,49885.0
2020-01-08 14:10:00,61.84,61.87,61.81,61.85,12560.0,58.7263,58.7548,58.6978,58.7358,12560.0
2020-01-08 14:15:00,61.85,61.89,61.84,61.87,14594.0,58.7358,58.7738,58.7263,58.7548,14594.0
2020-01-08 14:20:00,61.87,61.9,61.86,61.88,14621.0,58.7548,58.7833,58.7453,58.7643,14621.0
2020-01-08 14:25:00,61.88,61.91,61.86,61.87,15090.0,58.7643,58.7928,58.7453,58.7548,15090.0
2020-01-08 14:30:00,61.88,61.91,61.87,61.91,22074.0,58.7643,58.7928,58.7548,58.7928,22074.0
2020-01-08 14:35:00,61.91,61.95,61.89,61.94,30256.0,58.7928,58.8308,58.7738,58.8213,30256.0
2020-01-08 14:40:00,61.93,61.99,61.92,61.98,22671.0,58.8118,58.8687,58.8023,58.8592,22671.0
2020-01-08 14:45:00,61.97,61.99,61.94,61.98,24151.0,58.8497,58.8687,58.8213,58.8592,24151.0
2020-01-08 14:50:00,61.98,61.99,61.94,61.95,22156.0,58.8592,58.8687,58.8213,58.8308,22156.0
2020-01-08 14:55:00,61.95,62.0,61.93,62.0,14663.0,58.8308,58.8782,58.8118,58.8782,14663.0
2020-01-08 15:00:00,62.0,62.07,61.99,62.01,49854.0,58.8782,58.9447,58.8687,58.8877,49854.0
2020-01-08 15:05:00,62.01,62.03,61.98,62.0,24129.0,58.8877,58.9067,58.8592,58.8782,24129.0
2020-01-08 15:10:00,62.0,62.08,61.97,62.08,30815.0,58.8782,58.9542,58.8497,58.9542,30815.0
2020-01-08 15:15:00,62.07,62.07,61.99,62.02,43591.0,58.9447,58.9447,58.8687,58.8972,43591.0
2020-01-08 15:20:00,62.02,62.06,61.98,62.02,39328.0,58.8972,58.9352,58.8592,58.8972,39328.0
2020-01-08 15:25:00,62.03,62.05,61.97,61.98,24164.0,58.9067,58.9257,58.8497,58.8592,24164.0
2020-01-08 15:30:00,61.98,61.99,61.87,61.88,41442.0,58.8592,58.8687,58.7548,58.7643,41442.0
2020-01-08 15:35:00,61.88,61.88,61.81,61.87,58495.0,58.7643,58.7643,58.6978,58.7548,58495.0
2020-01-08 15:40:00,61.86,61.86,61.75,61.76,50519.0,58.7453,58.7453,58.6408,58.6503,50519.0
2020-01-08 15:45:00,61.76,61.76,61.58,61.58,161955.0,58.6503,58.6503,58.4794,58.4794,161955.0
2020-01-08 15:50:00,61.58,61.64,61.52,61.6,233003.0,58.4794,58.5364,58.4224,58.4984,233003.0
2020-01-08 15:55:00,61.61,61.64,61.5,61.57,199242.0,58.5079,58.5364,58.4034,58.4699,199242.0
2020-01-09 09:30:00,62.2,62.49,62.19,62.47,159558.0,59.0682,59.3436,59.0587,59.3246,159558.0
2020-01-09 09:35:00,62.47,62.7,62.27,62.59,165013.0,59.3246,59.543,59.1346,59.4385,165013.0
2020-01-09 09:40:00,62.57,62.69,62.45,62.58,60885.0,59.4195,59.5335,59.3056,59.429,60885.0
2020-01-09 09:45:00,62.57,62.66,62.46,62.64,55406.0,59.4195,59.505,59.3151,59.486,55406.0
2020-01-09 09:50:00,62.65,62.68,62.56,62.62,28615.0,59.4955,59.524,59.41,59.467,28615.0
2020-01-09 09:55:00,62.61,62.67,62.53,62.67,83093.0,59.4575,59.5145,59.3816,59.5145,83093.0
2020-01-09 10:00:00,62.65,62.67,62.44,62.6,51353.0,59.4955,59.5145,59.2961,59.448,51353.0
2020-01-09 10:05:00,62.58,62.6,62.5,62.54,39130.0,59.429,59.448,59.3531,59.391,39130.0
2020-01-09 10:10:00,62.55,62.65,62.54,62.6,46445.0,59.4005,59.4955,59.391,59.448,46445.0
2020-01-09 10:15:00,62.6,62.85,62.58,62.83,77623.0,59.448,59.6854,59.429,59.6664,77623.0
2020-01-09 10:20:00,62.83,62.85,62.7,62.73,50640.0,59.6664,59.6854,59.543,59.5715,50640.0
2020-01-09 10:25:00,62.74,62.74,62.56,62.6,42458.0,59.581,59.581,59.41,59.448,42458.0
2020-01-09 10:30:00,62.6,62.74,62.59,62.73,41410.0,59.448,59.581,59.4385,59.5715,41410.0
2020-01-09 10:35:00,62.72,62.8,62.68,62.79,53570.0,59.562,59.638,59.524,59.6285,53570.0
2020-01-09 10:40:00,62.8,62.81,62.69,62.73,29403.0,59.638,59.6475,59.5335,59.5715,29403.0
2020-01-09 10:45:00,62.73,62.75,62.65,62.72,34404.0,59.5715,59.5905,59.4955,59.562,34404.0
2020-01-09 10:50:00,62.72,62.79,62.72,62.76,38338.0,59.562,59.6285,59.562,59.6,38338.0
2020-01-09 10:55:00,62.76,62.78,62.63,62.67,34938.0,59.6,59.619,59.4765,59.5145,34938.0
2020-01-09 11:00:00,62.67,62.74,62.67,62.72,31403.0,59.5145,59.581,59.5145,59.562,31403.0
2020-01-09 11:05:00,62.72,62.74,62.64,62.65,21601.0,59.562,59.581,59.486,59.4955,21601.0
2020-01-09 11:10:00,62.65,62.65,62.52,62.52,56824.0,59.4955,59.4955,59.3721,59.3721,56824.0
2020-01-09 11:15:00,62.51,62.51,62.36,62.39,60800.0,59.3626,59.3626,59.2201,59.2486,60800.0
2020-01-09 11:20:00,62.39,62.39,62.2,62.23,51344.0,59.2486,59.2486,59.0682,59.0967,51344.0
2020-01-09 11:25:00,62.23,62.26,62.15,62.16,40670.0,59.0967,59.1251,59.0207,59.0302,40670.0
2020-01-09 11:30:00,62.16,62.21,62.12,62.14,35990.0,59.0302,59.0777,58.9922,59.0112,35990.0
2020-01-09 11:35:00,62.14,62.2,62.12,62.15,36626.0,59.0112,59.0682,58.9922,59.0207,36626.0
2020-01-09 11:40:00,62.15,62.16,62.06,62.07,44730.0,59.0207,59.0302,58.9352,58.9447,44730.0
2020-01-09 11:45:00,62.07,62.12,62.05,62.05,23398.0,58.9447,58.9922,58.9257,58.9257,23398.0
2020-01-09 11:50:00,62.06,62.09,62.01,62.01,18735.0,58.9352,58.9637,58.8877,58.8877,18735.0
2020-01-09 11:55:00,62.0,62.01,61.84,61.87,59361.0,58.8782,58.8877,58.7263,58.7548,59361.0
2020-01-09 12:00:00,61.87,61.89,61.8,61.82,36545.0,58.7548,58.7738,58.6883,58.7073,36545.0
2020-01-09 12:05:00,61.82,61.87,61.78,61.81,30284.0,58.7073,58.7548,58.6693,58.6978,30284.0
2020-01-09 12:10:00,61.81,61.84,61.78,61.84,28863.0,58.6978,58.7263,58.6693,58.7263,28863.0
2020-01-09 12:15:00,61.84,61.85,61.8,61.83,25378.0,58.7263,58.7358,58.6883,58.7168,25378.0
2020-01-09 12:20:00,61.82,61.82,61.63,61.65,31101.0,58.7073,58.7073,58.5269,58.5459,31101.0
2020-01-09 12:25:00,61.65,61.66,61.56,61.63,35216.0,58.5459,58.5554,58.4604,58.5269,35216.0
2020-01-09 12:30:00,61.63,61.68,61.52,61.53,31962.0,58.5269,58.5744,58.4224,58.4319,31962.0
2020-01-09 12:35:00,61.52,61.54,61.37,61.37,54389.0,58.4224,58.4414,58.28,58.28,54389.0
2020-01-09 12:40:00,61.35,61.37,61.21,61.26,149139.0,58.261,58.28,58.128,58.1755,149139.0
2020-01-09 12:45:00,61.27,61.39,61.25,61.37,74178.0,58.185,58.299,58.166,58.28,74178.0
2020-01-09 12:50:00,61.37,61.44,61.36,61.41,17147.0,58.28,58.3464,58.2705,58.3179,17147.0
2020-01-09 12:55:00,61.41,61.42,61.33,61.37,36006.0,58.3179,58.3274,58.242,58.28,36006.0
2020-01-09 13:00:00,61.37,61.4,61.34,61.37,27390.0,58.28,58.3084,58.2515,58.28,27390.0
2020-01-09 13:05:00,61.37,61.39,61.33,61.35,20315.0,58.28,58.299,58.242,58.261,20315.0
2020-01-09 13:10:00,61.34,61.42,61.29,61.39,51096.0,58.2515,58.3274,58.204,58.299,51096.0
2020-01-09 13:15:00,61.39,61.42,61.28,61.34,27532.0,58.299,58.3274,58.1945,58.2515,27532.0
2020-01-09 13:20:00,61.34,61.4,61.28,61.38,24015.0,58.2515,58.3084,58.1945,58.2895,24015.0
2020-01-09 13:25:00,61.38,61.46,61.36,61.45,19650.0,58.2895,58.3654,58.2705,58.3559,19650.0
2020-01-09 13:30:00,61.47,61.56,61.44,61.52,40344.0,58.3749,58.4604,58.3464,58.4224,40344.0
2020-01-09 13:35:00,61.52,61.53,61.47,61.51,11951.0,58.4224,58.4319,58.3749,58.4129,11951.0
2020-01-09 13:40:00,61.52,61.52,61.47,61.51,14862.0,58.4224,58.4224,58.3749,58.4129,14862.0
2020-01-09 13:45:00,61.5,61.54,61.47,61.48,24205.0,58.4034,58.4414,58.3749,58.3844,24205.0
2020-01-09 13:50:00,61.48,61.6,61.48,61.59,42010.0,58.3844,58.4984,58.3844,58.4889,42010.0
2020-01-09 13:55:00,61.59,61.63,61.58,61.6,21964.0,58.4889,58.5269,58.4794,58.4984,21964.0
2020-01-09 14:00:00,61.59,61.64,61.57,61.59,25919.0,58.4889,58.5364,58.4699,58.4889,25919.0
2020-01-09 14:05:00,61.59,61.6,61.5,61.6,26522.0,58.4889,58.4984,58.4034,58.4984,26522.0
2020-01-09 14:10:00,61.6,61.66,61.58,61.66,17114.0,58.4984,58.5554,58.4794,58.5554,17114.0
2020-01-09 14:15:00,61.65,61.7,61.64,61.7,11561.0,58.5459,58.5933,58.5364,58.5933,11561.0
2020-01-09 14:20:00,61.71,61.74,61.7,61.71,17399.0,58.6028,58.6313,58.5933,58.6028,17399.0
2020-01-09 14:25:00,61.71,61.73,61.64,61.73,33302.0,58.6028,58.6218,58.5364,58.6218,33302.0
2020-01-09 14:30:00,61.72,61.77,61.7,61.76,11957.0,58.6123,58.6598,58.5933,58.6503,11957.0
2020-01-09 14:35:00,61.76,61.82,61.75,61.8,14604.0,58.6503,58.7073,58.6408,58.6883,14604.0
2020-01-09 14:40:00,61.79,61.84,61.77,61.8,14503.0,58.6788,58.7263,58.6598,58.6883,14503.0
2020-01-09 14:45:00,61.8,61.81,61.73,61.79,27110.0,58.6883,58.6978,58.6218,58.6788,27110.0
2020-01-09 14:50:00,61.79,61.79,61.68,61.69,21444.0,58.6788,58.6788,58.5744,58.5838,21444.0
2020-01-09 14:55:00,61.69,61.73,61.63,61.65,42401.0,58.5838,58.6218,58.5269,58.5459,42401.0
2020-01-09 15:00:00,61.65,61.69,61.64,61.69,18905.0,58.5459,58.5838,58.5364,58.5838,18905.0
2020-01-09 15:05:00,61.69,61.69,61.65,61.65,10429.0,58.5838,58.5838,58.5459,58.5459,10429.0
2020-01-09 15:10:00,61.65,61.66,61.6,61.64,21958.0,58.5459,58.5554,58.4984,58.5364,21958.0
2020-01-09 15:15:00,61.63,61.66,61.6,61.65,18792.0,58.5269,58.5554,58.4984,58.5459,18792.0
2020-01-09 15:20:00,61.65,61.65,61.59,61.64,17558.0,58.5459,58.5459,58.4889,58.5364,17558.0
2020-01-09 15:25:00,61.64,61.7,61.63,61.69,20437.0,58.5364,58.5933,58.5269,58.5838,20437.0
2020-01-09 15:30:00,61.7,61.75,61.69,61.73,21395.0,58.5933,58.6408,58.5838,58.6218,21395.0
2020-01-09 15:35:00,61.72,61.75,61.71,61.75,20324.0,58.6123,58.6408,58.6028,58.6408,20324.0
2020-01-09 15:40:00,61.75,61.79,61.74,61.77,29506.0,58.6408,58.6788,58.6313,58.6598,29506.0
2020-01-09 15:45:00,61.78,61.8,61.72,61.73,29364.0,58.6693,58.6883,58.6123,58.6218,29364.0
2020-01-09 15:50:00,61.74,62.0,61.74,61.98,175312.0,58.6313,58.8782,58.6313,58.8592,175312.0
2020-01-09 15:55:00,62.0,62.04,61.93,61.97,308851.0,58.8782,58.9162,58.8118,58.8497,308851.0
2020-01-10 09:30:00,62.53,62.72,62.35,62.47,227091.0,59.3816,59.562,59.2106,59.3246,227091.0
2020-01-10 09:35:00,62.43,62.61,62.24,62.3,70570.0,59.2866,59.4575,59.1062,59.1631,70570.0
2020-01-10 09:40:00,62.28,62.51,62.25,62.48,45603.0,59.1441,59.3626,59.1157,59.3341,45603.0
2020-01-10 09:45:00,62.5,62.5,62.24,62.39,41799.0,59.3531,59.3531,59.1062,59.2486,41799.0
2020-01-10 09:50:00,62.38,62.39,62.3,62.32,37438.0,59.2391,59.2486,59.1631,59.1821,37438.0
2020-01-10 09:55:00,62.32,62.35,62.19,62.29,65014.0,59.1821,59.2106,59.0587,59.1536,65014.0
2020-01-10 10:00:00,62.29,62.36,62.22,62.28,47847.0,59.1536,59.2201,59.0872,59.1441,47847.0
2020-01-10 10:05:00,62.3,62.34,62.25,62.3,26562.0,59.1631,59.2011,59.1157,59.1631,26562.0
2020-01-10 10:10:00,62.3,62.3,62.05,62.07,40108.0,59.1631,59.1631,58.9257,58.9447,40108.0
2020-01-10 10:15:00,62.08,62.16,61.94,61.94,84930.0,58.9542,59.0302,58.8213,58.8213,84930.0
2020-01-10 10:20:00,61.96,62.0,61.88,62.0,37648.0,58.8403,58.8782,58.7643,58.8782,37648.0
2020-01-10 10:25:00,61.99,62.01,61.86,61.96,37022.0,58.8687,58.8877,58.7453,58.8403,37022.0
2020-01-10 10:30:00,61.96,62.04,61.96,62.01,57160.0,58.8403,58.9162,58.8403,58.8877,57160.0
2020-01-10 10:35:00,62.01,62.05,61.92,62.02,86660.0,58.8877,58.9257,58.8023,58.8972,86660.0
2020-01-10 10:40:00,62.02,62.17,62.0,62.05,38917.0,58.8972,59.0397,58.8782,58.9257,38917.0
2020-01-10 10:45:00,62.05,62.12,62.0,62.0,28758.0,58.9257,58.9922,58.8782,58.8782,28758.0
2020-01-10 10:50:00,61.99,62.07,61.88,62.04,36573.0,58.8687,58.9447,58.7643,58.9162,36573.0
2020-01-10 10:55:00,62.05,62.25,62.03,62.21,56200.0,58.9257,59.1157,58.9067,59.0777,56200.0
2020-01-10 11:00:00,62.21,62.22,62.15,62.18,21552.0,59.0777,59.0872,59.0207,59.0492,21552.0
2020-01-10 11:05:00,62.17,62.18,62.12,62.14,13944.0,59.0397,59.0492,58.9922,59.0112,13944.0
2020-01-10 11:10:00,62.13,62.19,62.12,62.15,28216.0,59.0017,59.0587,58.9922,59.0207,28216.0
2020-01-10 11:15:00,62.15,62.15,62.07,62.08,19813.0,59.0207,59.0207,58.9447,58.9542,19813.0
2020-01-10 11:20:00,62.09,62.11,62.02,62.04,18981.0,58.9637,58.9827,58.8972,58.9162,18981.0
2020-01-10 11:25:00,62.03,62.06,61.97,61.98,12403.0,58.9067,58.9352,58.8497,58.8592,12403.0
2020-01-10 11:30:00,61.98,61.98,61.89,61.94,23799.0,58.8592,58.8592,58.7738,58.8213,23799.0
2020-01-10 11:35:00,61.94,61.96,61.91,61.94,70071.0,58.8213,58.8403,58.7928,58.8213,70071.0
2020-01-10 11:40:00,61.95,62.07,61.94,61.99,68176.0,58.8308,58.9447,58.8213,58.8687,68176.0
2020-01-10 11:45:00,61.99,62.04,61.88,61.9,35442.0,58.8687,58.9162,58.7643,58.7833,35442.0
2020-01-10 11:50:00,61.9,61.99,61.9,61.96,21871.0,58.7833,58.8687,58.7833,58.8403,21871.0
2020-01-10 11:55:00,61.96,61.97,61.87,61.9,23850.0,58.8403,58.8497,58.7548,58.7833,23850.0
2020-01-10 12:00:00,61.89,61.89,61.79,61.81,16071.0,58.7738,58.7738,58.6788,58.6978,16071.0
2020-01-10 12:05:00,61.81,61.85,61.68,61.69,19472.0,58.6978,58.7358,58.5744,58.5838,19472.0
2020-01-10 12:10:00,61.7,61.73,61.62,61.62,22038.0,58.5933,58.6218,58.5174,58.5174,22038.0
2020-01-10 12:15:00,61.63,61.64,61.53,61.55,19294.0,58.5269,58.5364,58.4319,58.4509,19294.0
2020-01-10 12:20:00,61.54,61.54,61.39,61.42,57526.0,58.4414,58.4414,58.299,58.3274,57526.0
2020-01-10 12:25:00,61.42,61.56,61.38,61.54,136508.0,58.3274,58.4604,58.2895,58.4414,136508.0
2020-01-10 12:30:00,61.53,61.53,61.43,61.51,26993.0,58.4319,58.4319,58.3369,58.4129,26993.0
2020-01-10 12:35:00,61.51,61.56,61.43,61.56,24481.0,58.4129,58.4604,58.3369,58.4604,24481.0
2020-01-10 12:40:00,61.55,61.6,61.49,61.51,12841.0,58.4509,58.4984,58.3939,58.4129,12841.0
2020-01-10 12:45:00,61.5,61.58,61.49,61.55,24995.0,58.4034,58.4794,58.3939,58.4509,24995.0
2020-01-10 12:50:00,61.55,61.61,61.51,61.61,17176.0,58.4509,58.5079,58.4129,58.5079,17176.0
2020-01-10 12:55:00,61.6,61.61,61.56,61.57,12939.0,58.4984,58.5079,58.4604,58.4699,12939.0
2020-01-10 13:00:00,61.57,61.65,61.55,61.64,13874.0,58.4699,58.5459,58.4509,58.5364,13874.0
2020-01-10 13:05:00,61.63,61.71,61.61,61.68,18975.0,58.5269,58.6028,58.5079,58.5744,18975.0
2020-01-10 13:10:00,61.69,61.69,61.61,61.69,16278.0,58.5838,58.5838,58.5079,58.5838,16278.0
2020-01-10 13:15:00,61.68,61.76,61.67,61.74,22624.0,58.5744,58.6503,58.5649,58.6313,22624.0
2020-01-10 13:20:00,61.74,61.8,61.73,61.75,26432.0,58.6313,58.6883,58.6218,58.6408,26432.0
2020-01-10 13:25:00,61.75,61.77,61.72,61.74,13418.0,58.6408,58.6598,58.6123,58.6313,13418.0
2020-01-10 13:30:00,61.75,61.78,61.73,61.76,10445.0,58.6408,58.6693,58.6218,58.6503,10445.0
2020-01-10 13:35:00,61.76,61.79,61.74,61.74,7112.0,58.6503,58.6788,58.6313,58.6313,7112.0
2020-01-10 13:40:00,61.75,61.8,61.7,61.78,11506.0,58.6408,58.6883,58.5933,58.6693,11506.0
2020-01-10 13:45:00,61.77,61.81,61.77,61.78,11572.0,58.6598,58.6978,58.6598,58.6693,11572.0
2020-01-10 13:50:00,61.79,61.81,61.71,61.72,17965.0,58.6788,58.6978,58.6028,58.6123,17965.0
2020-01-10 13:55:00,61.72,61.73,61.62,61.65,42583.0,58.6123,58.6218,58.5174,58.5459,42583.0
2020-01-10 14:00:00,61.65,61.7,61.61,61.61,24139.0,58.5459,58.5933,58.5079,58.5079,24139.0
2020-01-10 14:05:00,61.6,61.64,61.55,61.64,51360.0,58.4984,58.5364,58.4509,58.5364,51360.0
2020-01-10 14:10:00,61.64,61.64,61.53,61.58,22158.0,58.5364,58.5364,58.4319,58.4794,22158.0
2020-01-10 14:15:00,61.58,61.65,61.57,61.63,11404.0,58.4794,58.5459,58.4699,58.5269,11404.0
2020-01-10 14:20:00,61.61,61.62,61.58,61.6,11360.0,58.5079,58.5174,58.4794,58.4984,11360.0
2020-01-10 14:25:00,61.6,61.66,61.58,61.66,18489.0,58.4984,58.5554,58.4794,58.5554,18489.0
2020-01-10 14:30:00,61.65,61.68,61.62,61.65,10439.0,58.5459,58.5744,58.5174,58.5459,10439.0
2020-01-10 14:35:00,61.64,61.65,61.59,61.63,15033.0,58.5364,58.5459,58.4889,58.5269,15033.0
2020-01-10 14:40:00,61.63,61.63,61.49,61.51,30590.0,58.5269,58.5269,58.3939,58.4129,30590.0
2020-01-10 14:45:00,61.51,61.58,61.49,61.57,18053.0,58.4129,58.4794,58.3939,58.4699,18053.0
2020-01-10 14:50:00,61.58,61.61,61.54,61.6,19883.0,58.4794,58.5079,58.4414,58.4984,19883.0
2020-01-10 14:55:00,61.59,61.62,61.58,61.61,14711.0,58.4889,58.5174,58.4794,58.5079,14711.0
2020-01-10 15:00:00,61.61,61.62,61.53,61.6,28070.0,58.5079,58.5174,58.4319,58.4984,28070.0
2020-01-10 15:05:00,61.59,61.59,61.46,61.46,21986.0,58.4889,58.4889,58.3654,58.3654,21986.0
2020-01-10 15:10:00,61.46,61.49,61.42,61.46,27111.0,58.3654,58.3939,58.3274,58.3654,27111.0
2020-01-10 15:15:00,61.47,61.47,61.39,61.4,29229.0,58.3749,58.3749,58.299,58.3084,29229.0
2020-01-10 15:20:00,61.4,61.49,61.4,61.48,24518.0,58.3084,58.3939,58.3084,58.3844,24518.0
2020-01-10 15:25:00,61.48,61.5,61.43,61.43,18138.0,58.3844,58.4034,58.3369,58.3369,18138.0
2020-01-10 15:30:00,61.42,61.42,61.31,61.31,49232.0,58.3274,58.3274,58.223,58.223,49232.0
2020-01-10 15:35:00,61.31,61.33,61.25,61.27,56585.0,58.223,58.242,58.166,58.185,56585.0
2020-01-10 15:40:00,61.27,61.35,61.2,61.34,57992.0,58.185,58.261,58.1185,58.2515,57992.0
2020-01-10 15:45:00,61.34,61.39,61.29,61.29,63059.0,58.2515,58.299,58.204,58.204,63059.0
2020-01-10 15:50:00,61.28,61.52,61.27,61.52,129752.0,58.1945,58.4224,58.185,58.4224,129752.0
2020-01-10 15:55:00,61.51,61.58,61.45,61.46,203659.0,58.4129,58.4794,58.3559,58.3654,203659.0
2020-01-13 09:30:00,61.51,61.76,61.34,61.36,225036.0,58.4129,58.6503,58.2515,58.2705,225036.0
2020-01-13 09:35:00,61.35,61.82,61.34,61.77,66438.0,58.261,58.7073,58.2515,58.6598,66438.0
2020-01-13 09:40:00,61.76,61.77,61.56,61.66,49015.0,58.6503,58.6598,58.4604,58.5554,49015.0
2020-01-13 09:45:00,61.68,61.8,61.63,61.77,46458.0,58.5744,58.6883,58.5269,58.6598,46458.0
2020-01-13 09:50:00,61.75,61.78,61.72,61.77,27165.0,58.6408,58.6693,58.6123,58.6598,27165.0
2020-01-13 09:55:00,61.78,61.95,61.74,61.76,57059.0,58.6693,58.8308,58.6313,58.6503,57059.0
2020-01-13 10:00:00,61.77,61.86,61.74,61.81,79015.0,58.6598,58.7453,58.6313,58.6978,79015.0
2020-01-13 10:05:00,61.82,61.84,61.77,61.82,39283.0,58.7073,58.7263,58.6598,58.7073,39283.0
2020-01-13 10:10:00,61.82,61.84,61.71,61.75,71475.0,58.7073,58.7263,58.6028,58.6408,71475.0
2020-01-13 10:15:00,61.75,61.84,61.74,61.78,26257.0,58.6408,58.7263,58.6313,58.6693,26257.0
2020-01-13 10:20:00,61.77,61.86,61.72,61.84,64675.0,58.6598,58.7453,58.6123,58.7263,64675.0
2020-01-13 10:25:00,61.85,61.85,61.79,61.83,24228.0,58.7358,58.7358,58.6788,58.7168,24228.0
2020-01-13 10:30:00,61.83,61.84,61.74,61.75,37538.0,58.7168,58.7263,58.6313,58.6408,37538.0
2020-01-13 10:35:00,61.75,61.86,61.73,61.79,31114.0,58.6408,58.7453,58.6218,58.6788,31114.0
2020-01-13 10:40:00,61.78,61.83,61.74,61.78,25547.0,58.6693,58.7168,58.6313,58.6693,25547.0
2020-01-13 10:45:00,61.76,61.82,61.72,61.81,30023.0,58.6503,58.7073,58.6123,58.6978,30023.0
2020-01-13 10:50:00,61.8,61.83,61.71,61.71,89712.0,58.6883,58.7168,58.6028,58.6028,89712.0
2020-01-13 10:55:00,61.72,61.75,61.64,61.66,107452.0,58.6123,58.6408,58.5364,58.5554,107452.0
2020-01-13 11:00:00,61.66,61.66,61.56,61.61,38847.0,58.5554,58.5554,58.4604,58.5079,38847.0
2020-01-13 11:05:00,61.6,61.6,61.51,61.52,22733.0,58.4984,58.4984,58.4129,58.4224,22733.0
2020-01-13 11:10:00,61.51,61.56,61.49,61.55,23512.0,58.4129,58.4604,58.3939,58.4509,23512.0
2020-01-13 11:15:00,61.57,61.59,61.53,61.55,21694.0,58.4699,58.4889,58.4319,58.4509,21694.0
2020-01-13 11:20:00,61.55,61.58,61.53,61.57,12751.0,58.4509,58.4794,58.4319,58.4699,12751.0
2020-01-13 11:25:00,61.56,61.68,61.49,61.63,103463.0,58.4604,58.5744,58.3939,58.5269,103463.0
2020-01-13 11:30:00,61.64,61.69,61.56,61.57,29816.0,58.5364,58.5838,58.4604,58.4699,29816.0
2020-01-13 11:35:00,61.58,61.61,61.53,61.57,21572.0,58.4794,58.5079,58.4319,58.4699,21572.0
2020-01-13 11:40:00,61.59,61.62,61.52,61.58,23027.0,58.4889,58.5174,58.4224,58.4794,23027.0
2020-01-13 11:45:00,61.58,61.65,61.57,61.65,16426.0,58.4794,58.5459,58.4699,58.5459,16426.0
2020-01-13 11:50:00,61.66,61.66,61.59,61.61,15486.0,58.5554,58.5554,58.4889,58.5079,15486.0
2020-01-13 11:55:00,61.61,61.69,61.59,61.69,16502.0,58.5079,58.5838,58.4889,58.5838,16502.0
2020-01-13 12:00:00,61.69,61.74,61.68,61.73,21829.0,58.5838,58.6313,58.5744,58.6218,21829.0
2020-01-13 12:05:00,61.72,61.72,61.68,61.69,10761.0,58.6123,58.6123,58.5744,58.5838,10761.0
2020-01-13 12:10:00,61.69,61.78,61.68,61.77,24541.0,58.5838,58.6693,58.5744,58.6598,24541.0
2020-01-13 12:15:00,61.76,61.77,61.72,61.73,23417.0,58.6503,58.6598,58.6123,58.6218,23417.0
2020-01-13 12:20:00,61.74,61.77,61.69,61.71,19746.0,58.6313,58.6598,58.5838,58.6028,19746.0
2020-01-13 12:25:00,61.71,61.73,61.66,61.71,13598.0,58.6028,58.6218,58.5554,58.6028,13598.0
2020-01-13 12:30:00,61.71,61.77,61.7,61.76,14773.0,58.6028,58.6598,58.5933,58.6503,14773.0
2020-01-13 12:35:00,61.75,61.75,61.69,61.7,17435.0,58.6408,58.6408,58.5838,58.5933,17435.0
2020-01-13 12:40:00,61.7,61.75,61.7,61.72,15649.0,58.5933,58.6408,58.5933,58.6123,15649.0
2020-01-13 12:45:00,61.71,61.77,61.7,61.72,21550.0,58.6028,58.6598,58.5933,58.6123,21550.0
2020-01-13 12:50:00,61.73,61.74,61.64,61.64,23337.0,58.6218,58.6313,58.5364,58.5364,23337.0
2020-01-13 12:55:00,61.64,61.66,61.56,61.6,42242.0,58.5364,58.5554,58.4604,58.4984,42242.0
2020-01-13 13:00:00,61.6,61.61,61.57,61.6,14818.0,58.4984,58.5079,58.4699,58.4984,14818.0
2020-01-13 13:05:00,61.6,61.64,61.56,61.63,18543.0,58.4984,58.5364,58.4604,58.5269,18543.0
2020-01-13 13:10:00,61.62,61.64,61.62,61.64,11025.0,58.5174,58.5364,58.5174,58.5364,11025.0
2020-01-13 13:15:00,61.64,61.67,61.61,61.66,20727.0,58.5364,58.5649,58.5079,58.5554,20727.0
2020-01-13 13:20:00,61.66,61.7,61.65,61.68,24686.0,58.5554,58.5933,58.5459,58.5744,24686.0
2020-01-13 13:25:00,61.68,61.68,61.66,61.68,7996.0,58.5744,58.5744,58.5554,58.5744,7996.0
2020-01-13 13:30:00,61.68,61.69,61.6,61.62,28689.0,58.5744,58.5838,58.4984,58.5174,28689.0
2020-01-13 13:35:00,61.62,61.65,61.61,61.64,24514.0,58.5174,58.5459,58.5079,58.5364,24514.0
2020-01-13 13:40:00,61.63,61.66,61.59,61.6,12330.0,58.5269,58.5554,58.4889,58.4984,12330.0
2020-01-13 13:45:00,61.6,61.63,61.59,61.62,16050.0,58.4984,58.5269,58.4889,58.5174,16050.0
2020-01-13 13:50:00,61.61,61.66,61.58,61.58,29587.0,58.5079,58.5554,58.4794,58.4794,29587.0
2020-01-13 13:55:00,61.58,61.59,61.53,61.56,57874.0,58.4794,58.4889,58.4319,58.4604,57874.0
2020-01-13 14:00:00,61.55,61.6,61.55,61.59,11360.0,58.4509,58.4984,58.4509,58.4889,11360.0
2020-01-13 14:05:00,61.6,61.65,61.59,61.64,15549.0,58.4984,58.5459,58.4889,58.5364,15549.0
2020-01-13 14:10:00,61.63,61.63,61.59,61.61,16029.0,58.5269,58.5269,58.4889,58.5079,16029.0
2020-01-13 14:15:00,61.6,61.61,61.56,61.61,68368.0,58.4984,58.5079,58.4604,58.5079,68368.0
2020-01-13 14:20:00,61.61,61.64,61.59,61.63,27618.0,58.5079,58.5364,58.4889,58.5269,27618.0
2020-01-13 14:25:00,61.63,61.64,61.6,61.61,10598.0,58.5269,58.5364,58.4984,58.5079,10598.0
2020-01-13 14:30:00,61.61,61.66,61.6,61.64,21490.0,58.5079,58.5554,58.4984,58.5364,21490.0
2020-01-13 14:35:00,61.64,61.65,61.6,61.63,27183.0,58.5364,58.5459,58.4984,58.5269,27183.0
2020-01-13 14:40:00,61.63,61.65,61.6,61.62,24638.0,58.5269,58.5459,58.4984,58.5174,24638.0
2020-01-13 14:45:00,61.61,61.62,61.57,61.58,17914.0,58.5079,58.5174,58.4699,58.4794,17914.0
2020-01-13 14:50:00,61.58,61.61,61.55,61.59,30323.0,58.4794,58.5079,58.4509,58.4889,30323.0
2020-01-13 14:55:00,61.6,61.63,61.59,61.63,15465.0,58.4984,58.5269,58.4889,58.5269,15465.0
2020-01-13 15:00:00,61.63,61.65,61.61,61.65,14541.0,58.5269,58.5459,58.5079,58.5459,14541.0
2020-01-13 15:05:00,61.65,61.67,61.62,61.66,22172.0,58.5459,58.5649,58.5174,58.5554,22172.0
2020-01-13 15:10:00,61.67,61.69,61.63,61.65,18908.0,58.5649,58.5838,58.5269,58.5459,18908.0
2020-01-13 15:15:00,61.65,61.65,61.56,61.56,23868.0,58.5459,58.5459,58.4604,58.4604,23868.0
2020-01-13 15:20:00,61.57,61.61,61.56,61.6,28910.0,58.4699,58.5079,58.4604,58.4984,28910.0
2020-01-13 15:25:00,61.6,61.64,61.6,61.64,33647.0,58.4984,58.5364,58.4984,58.5364,33647.0
2020-01-13 15:30:00,61.64,61.7,61.62,61.69,44030.0,58.5364,58.5933,58.5174,58.5838,44030.0
2020-01-13 15:35:00,61.69,61.69,61.67,61.69,60503.0,58.5838,58.5838,58.5649,58.5838,60503.0
2020-01-13 15:40:00,61.69,61.75,61.67,61.74,31042.0,58.5838,58.6408,58.5649,58.6313,31042.0
2020-01-13 15:45:00,61.74,61.78,61.72,61.78,65274.0,58.6313,58.6693,58.6123,58.6693,65274.0
2020-01-13 15:50:00,61.78,61.84,61.75,61.84,149620.0,58.6693,58.7263,58.6408,58.7263,149620.0
2020-01-13 15:55:00,61.85,61.86,61.79,61.8,171585.0,58.7358,58.7453,58.6788,58.6883,171585.0
2020-01-14 09:30:00,62.2,62.58,62.09,62.51,275039.0,59.0682,59.429,58.9637,59.3626,275039.0
2020-01-14 09:35:00,62.51,62.68,62.47,62.54,74873.0,59.3626,59.524,59.3246,59.391,74873.0
2020-01-14 09:40:00,62.55,62.55,62.27,62.37,117164.0,59.4005,59.4005,59.1346,59.2296,117164.0
2020-01-14 09:45:00,62.38,62.44,62.32,62.33,86730.0,59.2391,59.2961,59.1821,59.1916,86730.0
2020-01-14 09:50:00,62.34,62.35,62.17,62.32,87414.0,59.2011,59.2106,59.0397,59.1821,87414.0
2020-01-14 09:55:00,62.32,62.38,62.17,62.26,99657.0,59.1821,59.2391,59.0397,59.1251,99657.0
2020-01-14 10:00:00,62.27,62.45,62.2,62.36,75990.0,59.1346,59.3056,59.0682,59.2201,75990.0
2020-01-14 10:05:00,62.36,62.62,62.36,62.61,104371.0,59.2201,59.467,59.2201,59.4575,104371.0
2020-01-14 10:10:00,62.61,62.64,62.49,62.58,84856.0,59.4575,59.486,59.3436,59.429,84856.0
2020-01-14 10:15:00,62.58,62.62,62.51,62.56,59441.0,59.429,59.467,59.3626,59.41,59441.0
2020-01-14 10:20:00,62.55,62.58,62.49,62.52,49980.0,59.4005,59.429,59.3436,59.3721,49980.0
2020-01-14 10:25:00,62.52,62.61,62.5,62.57,81093.0,59.3721,59.4575,59.3531,59.4195,81093.0
2020-01-14 10:30:00,62.57,62.93,62.56,62.93,188879.0,59.4195,59.7614,59.41,59.7614,188879.0
2020-01-14 10:35:00,62.93,62.99,62.89,62.94,107329.0,59.7614,59.8184,59.7234,59.7709,107329.0
2020-01-14 10:40:00,62.95,62.96,62.83,62.83,70255.0,59.7804,59.7899,59.6664,59.6664,70255.0
2020-01-14 10:45:00,62.83,62.83,62.63,62.64,48780.0,59.6664,59.6664,59.4765,59.486,48780.0
2020-01-14 10:50:00,62.63,62.63,62.46,62.47,46748.0,59.4765,59.4765,59.3151,59.3246,46748.0
2020-01-14 10:55:00,62.47,62.6,62.41,62.59,59691.0,59.3246,59.448,59.2676,59.4385,59691.0
2020-01-14 11:00:00,62.6,62.62,62.54,62.57,63480.0,59.448,59.467,59.391,59.4195,63480.0
2020-01-14 11:05:00,62.56,62.56,62.46,62.47,34032.0,59.41,59.41,59.3151,59.3246,34032.0
2020-01-14 11:10:00,62.47,62.48,62.38,62.43,52675.0,59.3246,59.3341,59.2391,59.2866,52675.0
2020-01-14 11:15:00,62.42,62.51,62.34,62.37,65051.0,59.2771,59.3626,59.2011,59.2296,65051.0
2020-01-14 11:20:00,62.38,62.41,62.3,62.41,47513.0,59.2391,59.2676,59.1631,59.2676,47513.0
2020-01-14 11:25:00,62.41,62.41,62.21,62.22,72886.0,59.2676,59.2676,59.0777,59.0872,72886.0
2020-01-14 11:30:00,62.23,62.23,62.08,62.16,66061.0,59.0967,59.0967,58.9542,59.0302,66061.0
2020-01-14 11:35:00,62.16,62.29,62.15,62.25,54527.0,59.0302,59.1536,59.0207,59.1157,54527.0
2020-01-14 11:40:00,62.25,62.36,62.24,62.34,65212.0,59.1157,59.2201,59.1062,59.2011,65212.0
2020-01-14 11:45:00,62.34,62.45,62.34,62.44,61247.0,59.2011,59.3056,59.2011,59.2961,61247.0
2020-01-14 11:50:00,62.45,62.53,62.41,62.52,50917.0,59.3056,59.3816,59.2676,59.3721,50917.0
2020-01-14 11:55:00,62.53,62.87,62.53,62.87,181570.0,59.3816,59.7044,59.3816,59.7044,181570.0
2020-01-14 12:00:00,62.86,62.96,62.78,62.86,119607.0,59.6949,59.7899,59.619,59.6949,119607.0
2020-01-14 12:05:00,62.86,63.03,62.86,63.03,306747.0,59.6949,59.8564,59.6949,59.8564,306747.0
2020-01-14 12:10:00,63.04,63.32,63.04,63.3,203277.0,59.8659,60.1318,59.8659,60.1128,203277.0
2020-01-14 12:15:00,63.3,63.46,63.29,63.41,110632.0,60.1128,60.2647,60.1033,60.2172,110632.0
2020-01-14 12:20:00,63.4,63.5,63.39,63.48,109283.0,60.2077,60.3027,60.1983,60.2837,109283.0
2020-01-14 12:25:00,63.48,63.55,63.4,63.43,94283.0,60.2837,60.3502,60.2077,60.2362,94283.0
2020-01-14 12:30:00,63.44,63.48,63.37,63.38,61830.0,60.2457,60.2837,60.1793,60.1888,61830.0
2020-01-14 12:35:00,63.38,63.49,63.37,63.43,43025.0,60.1888,60.2932,60.1793,60.2362,43025.0
2020-01-14 12:40:00,63.44,63.5,63.43,63.48,33136.0,60.2457,60.3027,60.2362,60.2837,33136.0
2020-01-14 12:45:00,63.49,63.49,63.4,63.44,34646.0,60.2932,60.2932,60.2077,60.2457,34646.0
2020-01-14 12:50:00,63.44,63.54,63.42,63.45,41153.0,60.2457,60.3407,60.2267,60.2552,41153.0
2020-01-14 12:55:00,63.44,63.45,63.26,63.27,83352.0,60.2457,60.2552,60.0748,60.0843,83352.0
2020-01-14 13:00:00,63.26,63.32,63.22,63.25,79235.0,60.0748,60.1318,60.0368,60.0653,79235.0
2020-01-14 13:05:00,63.25,63.27,63.13,63.16,54386.0,60.0653,60.0843,59.9513,59.9798,54386.0
2020-01-14 13:10:00,63.16,63.19,63.1,63.18,51436.0,59.9798,60.0083,59.9229,59.9988,51436.0
2020-01-14 13:15:00,63.18,63.19,63.05,63.09,61469.0,59.9988,60.0083,59.8754,59.9134,61469.0
2020-01-14 13:20:00,63.09,63.16,63.02,63.03,58163.0,59.9134,59.9798,59.8469,59.8564,58163.0
2020-01-14 13:25:00,63.03,63.18,63.02,63.13,64427.0,59.8564,59.9988,59.8469,59.9513,64427.0
2020-01-14 13:30:00,63.13,63.17,63.1,63.15,43811.0,59.9513,59.9893,59.9229,59.9703,43811.0
2020-01-14 13:35:00,63.15,63.2,62.74,63.05,200584.0,59.9703,60.0178,59.581,59.8754,200584.0
2020-01-14 13:40:00,63.06,63.1,62.75,62.78,72369.0,59.8849,59.9229,59.5905,59.619,72369.0
2020-01-14 13:45:00,62.78,62.86,62.6,62.72,67588.0,59.619,59.6949,59.448,59.562,67588.0
2020-01-14 13:50:00,62.73,62.74,62.63,62.63,56401.0,59.5715,59.581,59.4765,59.4765,56401.0
2020-01-14 13:55:00,62.63,62.7,62.52,62.52,47010.0,59.4765,59.543,59.3721,59.3721,47010.0
2020-01-14 14:00:00,62.53,62.59,62.36,62.44,55253.0,59.3816,59.4385,59.2201,59.2961,55253.0
2020-01-14 14:05:00,62.43,62.49,62.32,62.32,34571.0,59.2866,59.3436,59.1821,59.1821,34571.0
2020-01-14 14:10:00,62.34,62.4,62.25,62.38,47970.0,59.2011,59.2581,59.1157,59.2391,47970.0
2020-01-14 14:15:00,62.38,62.48,62.34,62.4,40559.0,59.2391,59.3341,59.2011,59.2581,40559.0
2020-01-14 14:20:00,62.4,62.51,62.35,62.51,21242.0,59.2581,59.3626,59.2106,59.3626,21242.0
2020-01-14 14:25:00,62.51,62.61,62.5,62.61,24776.0,59.3626,59.4575,59.3531,59.4575,24776.0
2020-01-14 14:30:00,62.62,62.65,62.58,62.64,25272.0,59.467,59.4955,59.429,59.486,25272.0
2020-01-14 14:35:00,62.63,62.71,62.62,62.69,25208.0,59.4765,59.5525,59.467,59.5335,25208.0
2020-01-14 14:40:00,62.68,62.73,62.66,62.69,41382.0,59.524,59.5715,59.505,59.5335,41382.0
2020-01-14 14:45:00,62.68,62.74,62.63,62.64,32367.0,59.524,59.581,59.4765,59.486,32367.0
2020-01-14 14:50:00,62.64,62.65,62.54,62.57,25392.0,59.486,59.4955,59.391,59.4195,25392.0
2020-01-14 14:55:00,62.57,62.59,62.49,62.54,34081.0,59.4195,59.4385,59.3436,59.391,34081.0
2020-01-14 15:00:00,62.54,62.62,62.5,62.5,39800.0,59.391,59.467,59.3531,59.3531,39800.0
2020-01-14 15:05:00,62.5,62.54,62.47,62.49,37287.0,59.3531,59.391,59.3246,59.3436,37287.0
2020-01-14 15:10:00,62.48,62.5,62.33,62.37,62109.0,59.3341,59.3531,59.1916,59.2296,62109.0
2020-01-14 15:15:00,62.36,62.44,62.34,62.42,35074.0,59.2201,59.2961,59.2011,59.2771,35074.0
2020-01-14 15:20:00,62.42,62.5,62.41,62.5,22730.0,59.2771,59.3531,59.2676,59.3531,22730.0
2020-01-14 15:25:00,62.5,62.53,62.37,62.38,41811.0,59.3531,59.3816,59.2296,59.2391,41811.0
2020-01-14 15:30:00,62.38,62.52,62.37,62.46,38640.0,59.2391,59.3721,59.2296,59.3151,38640.0
2020-01-14 15:35:00,62.46,62.49,62.41,62.48,44170.0,59.3151,59.3436,59.2676,59.3341,44170.0
2020-01-14 15:40:00,62.48,62.55,62.47,62.5,88126.0,59.3341,59.4005,59.3246,59.3531,88126.0
2020-01-14 15:45:00,62.5,62.54,62.36,62.37,96403.0,59.3531,59.391,59.2201,59.2296,96403.0
2020-01-14 15:50:00,62.37,62.37,62.25,62.29,213173.0,59.2296,59.2296,59.1157,59.1536,213173.0
2020-01-14 15:55:00,62.27,62.37,62.26,62.35,279348.0,59.1346,59.2296,59.1251,59.2106,279348.0
2020-01-15 09:30:00,62.3,62.36,62.01,62.03,135272.0,59.1631,59.2201,58.8877,58.9067,135272.0
2020-01-15 09:35:00,62.04,62.17,61.78,61.81,138413.0,58.9162,59.0397,58.6693,58.6978,138413.0
2020-01-15 09:40:00,61.81,61.86,61.63,61.74,57792.0,58.6978,58.7453,58.5269,58.6313,57792.0
2020-01-15 09:45:00,61.75,61.75,61.41,61.48,107567.0,58.6408,58.6408,58.3179,58.3844,107567.0
2020-01-15 09:50:00,61.5,61.75,61.46,61.75,38814.0,58.4034,58.6408,58.3654,58.6408,38814.0
2020-01-15 09:55:00,61.75,61.8,61.49,61.55,92669.0,58.6408,58.6883,58.3939,58.4509,92669.0
2020-01-15 10:00:00,61.54,61.8,61.5,61.78,64558.0,58.4414,58.6883,58.4034,58.6693,64558.0
2020-01-15 10:05:00,61.79,61.87,61.73,61.85,43385.0,58.6788,58.7548,58.6218,58.7358,43385.0
2020-01-15 10:10:00,61.84,61.88,61.65,61.7,36044.0,58.7263,58.7643,58.5459,58.5933,36044.0
2020-01-15 10:15:00,61.69,61.82,61.66,61.81,32262.0,58.5838,58.7073,58.5554,58.6978,32262.0
2020-01-15 10:20:00,61.8,61.88,61.66,61.66,44637.0,58.6883,58.7643,58.5554,58.5554,44637.0
2020-01-15 10:25:00,61.66,61.85,61.65,61.85,31356.0,58.5554,58.7358,58.5459,58.7358,31356.0
2020-01-15 10:30:00,61.85,61.91,61.81,61.83,42061.0,58.7358,58.7928,58.6978,58.7168,42061.0
2020-01-15 10:35:00,61.84,61.87,61.77,61.77,53015.0,58.7263,58.7548,58.6598,58.6598,53015.0
2020-01-15 10:40:00,61.77,61.82,61.68,61.69,33719.0,58.6598,58.7073,58.5744,58.5838,33719.0
2020-01-15 10:45:00,61.69,61.71,61.65,61.71,40158.0,58.5838,58.6028,58.5459,58.6028,40158.0
2020-01-15 10:50:00,61.71,61.78,61.69,61.76,93629.0,58.6028,58.6693,58.5838,58.6503,93629.0
2020-01-15 10:55:00,61.76,61.86,61.71,61.86,112922.0,58.6503,58.7453,58.6028,58.7453,112922.0
2020-01-15 11:00:00,61.85,61.85,61.73,61.76,93612.0,58.7358,58.7358,58.6218,58.6503,93612.0
2020-01-15 11:05:00,61.77,61.78,61.72,61.73,35958.0,58.6598,58.6693,58.6123,58.6218,35958.0
2020-01-15 11:10:00,61.73,61.8,61.63,61.77,45027.0,58.6218,58.6883,58.5269,58.6598,45027.0
2020-01-15 11:15:00,61.77,61.86,61.76,61.82,93791.0,58.6598,58.7453,58.6503,58.7073,93791.0
2020-01-15 11:20:00,61.82,61.82,61.74,61.78,51367.0,58.7073,58.7073,58.6313,58.6693,51367.0
2020-01-15 11:25:00,61.78,61.78,61.68,61.71,35272.0,58.6693,58.6693,58.5744,58.6028,35272.0
2020-01-15 11:30:00,61.72,61.75,61.66,61.7,60447.0,58.6123,58.6408,58.5554,58.5933,60447.0
2020-01-15 11:35:00,61.69,61.74,61.69,61.73,22670.0,58.5838,58.6313,58.5838,58.6218,22670.0
2020-01-15 11:40:00,61.74,61.74,61.69,61.71,40223.0,58.6313,58.6313,58.5838,58.6028,40223.0
2020-01-15 11:45:00,61.72,61.77,61.7,61.74,27390.0,58.6123,58.6598,58.5933,58.6313,27390.0
2020-01-15 11:50:00,61.73,61.75,61.71,61.72,45448.0,58.6218,58.6408,58.6028,58.6123,45448.0
2020-01-15 11:55:00,61.73,61.76,61.68,61.71,27528.0,58.6218,58.6503,58.5744,58.6028,27528.0
2020-01-15 12:00:00,61.7,61.7,61.59,61.62,44666.0,58.5933,58.5933,58.4889,58.5174,44666.0
2020-01-15 12:05:00,61.61,61.66,61.6,61.63,17897.0,58.5079,58.5554,58.4984,58.5269,17897.0
2020-01-15 12:10:00,61.63,61.66,61.62,61.65,26931.0,58.5269,58.5554,58.5174,58.5459,26931.0
2020-01-15 12:15:00,61.64,61.65,61.49,61.51,43019.0,58.5364,58.5459,58.3939,58.4129,43019.0
2020-01-15 12:20:00,61.52,61.52,61.48,61.49,43561.0,58.4224,58.4224,58.3844,58.3939,43561.0
2020-01-15 12:25:00,61.49,61.51,61.42,61.45,29853.0,58.3939,58.4129,58.3274,58.3559,29853.0
2020-01-15 12:30:00,61.46,61.46,61.35,61.42,48238.0,58.3654,58.3654,58.261,58.3274,48238.0
2020-01-15 12:35:00,61.42,61.48,61.38,61.48,33509.0,58.3274,58.3844,58.2895,58.3844,33509.0
2020-01-15 12:40:00,61.47,61.53,61.47,61.5,23091.0,58.3749,58.4319,58.3749,58.4034,23091.0
2020-01-15 12:45:00,61.49,61.54,61.48,61.5,31006.0,58.3939,58.4414,58.3844,58.4034,31006.0
2020-01-15 12:50:00,61.5,61.52,61.4,61.5,69518.0,58.4034,58.4224,58.3084,58.4034,69518.0
2020-01-15 12:55:00,61.52,61.56,61.51,61.54,27975.0,58.4224,58.4604,58.4129,58.4414,27975.0
2020-01-15 13:00:00,61.54,61.55,61.46,61.49,39809.0,58.4414,58.4509,58.3654,58.3939,39809.0
2020-01-15 13:05:00,61.49,61.55,61.47,61.52,24042.0,58.3939,58.4509,58.3749,58.4224,24042.0
2020-01-15 13:10:00,61.52,61.67,61.52,61.66,82431.0,58.4224,58.5649,58.4224,58.5554,82431.0
2020-01-15 13:15:00,61.66,61.73,61.63,61.71,42156.0,58.5554,58.6218,58.5269,58.6028,42156.0
2020-01-15 13:20:00,61.72,61.77,61.67,61.71,37359.0,58.6123,58.6598,58.5649,58.6028,37359.0
2020-01-15 13:25:00,61.7,61.76,61.66,61.76,29055.0,58.5933,58.6503,58.5554,58.6503,29055.0
2020-01-15 13:30:00,61.76,61.78,61.65,61.76,48453.0,58.6503,58.6693,58.5459,58.6503,48453.0
2020-01-15 13:35:00,61.77,61.78,61.73,61.75,38397.0,58.6598,58.6693,58.6218,58.6408,38397.0
2020-01-15 13:40:00,61.75,61.82,61.75,61.81,30386.0,58.6408,58.7073,58.6408,58.6978,30386.0
2020-01-15 13:45:00,61.82,61.83,61.71,61.73,35611.0,58.7073,58.7168,58.6028,58.6218,35611.0
2020-01-15 13:50:00,61.74,61.82,61.71,61.75,59558.0,58.6313,58.7073,58.6028,58.6408,59558.0
2020-01-15 13:55:00,61.74,61.76,61.7,61.7,42140.0,58.6313,58.6503,58.5933,58.5933,42140.0
2020-01-15 14:00:00,61.71,61.75,61.7,61.73,30868.0,58.6028,58.6408,58.5933,58.6218,30868.0
2020-01-15 14:05:00,61.73,61.91,61.73,61.91,31379.0,58.6218,58.7928,58.6218,58.7928,31379.0
2020-01-15 14:10:00,61.91,62.03,61.9,62.01,63601.0,58.7928,58.9067,58.7833,58.8877,63601.0
2020-01-15 14:15:00,62.01,62.13,62.0,62.1,40150.0,58.8877,59.0017,58.8782,58.9732,40150.0
2020-01-15 14:20:00,62.11,62.17,62.09,62.15,53868.0,58.9827,59.0397,58.9637,59.0207,53868.0
2020-01-15 14:25:00,62.15,62.16,62.08,62.14,17364.0,59.0207,59.0302,58.9542,59.0112,17364.0
2020-01-15 14:30:00,62.14,62.18,62.13,62.16,61934.0,59.0112,59.0492,59.0017,59.0302,61934.0
2020-01-15 14:35:00,62.15,62.22,62.13,62.2,46559.0,59.0207,59.0872,59.0017,59.0682,46559.0
2020-01-15 14:40:00,62.2,62.29,62.2,62.28,38529.0,59.0682,59.1536,59.0682,59.1441,38529.0
2020-01-15 14:45:00,62.28,62.37,62.23,62.23,55456.0,59.1441,59.2296,59.0967,59.0967,55456.0
2020-01-15 14:50:00,62.23,62.24,62.15,62.21,39465.0,59.0967,59.1062,59.0207,59.0777,39465.0
2020-01-15 14:55:00,62.21,62.24,62.13,62.17,35077.0,59.0777,59.1062,59.0017,59.0397,35077.0
2020-01-15 15:00:00,62.16,62.17,61.98,61.98,70754.0,59.0302,59.0397,58.8592,58.8592,70754.0
2020-01-15 15:05:00,61.98,62.02,61.91,61.91,33092.0,58.8592,58.8972,58.7928,58.7928,33092.0
2020-01-15 15:10:00,61.91,61.94,61.84,61.93,68773.0,58.7928,58.8213,58.7263,58.8118,68773.0
2020-01-15 15:15:00,61.93,61.93,61.87,61.91,20398.0,58.8118,58.8118,58.7548,58.7928,20398.0
2020-01-15 15:20:00,61.9,61.91,61.83,61.86,43750.0,58.7833,58.7928,58.7168,58.7453,43750.0
2020-01-15 15:25:00,61.85,61.86,61.71,61.77,57771.0,58.7358,58.7453,58.6028,58.6598,57771.0
2020-01-15 15:30:00,61.77,61.8,61.51,61.53,228488.0,58.6598,58.6883,58.4129,58.4319,228488.0
2020-01-15 15:35:00,61.54,61.7,61.51,61.59,181700.0,58.4414,58.5933,58.4129,58.4889,181700.0
2020-01-15 15:40:00,61.58,61.66,61.55,61.63,121118.0,58.4794,58.5554,58.4509,58.5269,121118.0
2020-01-15 15:45:00,61.63,61.78,61.62,61.77,67367.0,58.5269,58.6693,58.5174,58.6598,67367.0
2020-01-15 15:50:00,61.78,61.88,61.76,61.84,166094.0,58.6693,58.7643,58.6503,58.7263,166094.0
2020-01-15 15:55:00,61.84,61.96,61.83,61.93,284600.0,58.7263,58.8403,58.7168,58.8118,284600.0
2020-01-16 09:30:00,62.55,62.69,62.47,62.51,243553.0,59.4005,59.5335,59.3246,59.3626,243553.0
2020-01-16 09:35:00,62.52,62.91,62.52,62.86,145896.0,59.3721,59.7424,59.3721,59.6949,145896.0
2020-01-16 09:40:00,62.86,63.05,62.78,62.79,140866.0,59.6949,59.8754,59.619,59.6285,140866.0
2020-01-16 09:45:00,62.8,63.05,62.8,62.9,133000.0,59.638,59.8754,59.638,59.7329,133000.0
2020-01-16 09:50:00,62.9,62.96,62.7,62.9,103741.0,59.7329,59.7899,59.543,59.7329,103741.0
2020-01-16 09:55:00,62.88,63.08,62.83,63.06,118547.0,59.7139,59.9039,59.6664,59.8849,118547.0
2020-01-16 10:00:00,63.06,63.07,62.94,63.02,81987.0,59.8849,59.8944,59.7709,59.8469,81987.0
2020-01-16 10:05:00,63.02,63.15,62.97,63.08,96610.0,59.8469,59.9703,59.7994,59.9039,96610.0
2020-01-16 10:10:00,63.08,63.13,62.96,63.1,93035.0,59.9039,59.9513,59.7899,59.9229,93035.0
2020-01-16 10:15:00,63.11,63.13,62.99,63.04,39161.0,59.9323,59.9513,59.8184,59.8659,39161.0
2020-01-16 10:20:00,63.04,63.07,62.83,62.84,70955.0,59.8659,59.8944,59.6664,59.6759,70955.0
2020-01-16 10:25:00,62.84,63.0,62.84,62.97,39575.0,59.6759,59.8279,59.6759,59.7994,39575.0
2020-01-16 10:30:00,62.98,62.99,62.88,62.91,30680.0,59.8089,59.8184,59.7139,59.7424,30680.0
2020-01-16 10:35:00,62.91,62.97,62.87,62.94,22491.0,59.7424,59.7994,59.7044,59.7709,22491.0
2020-01-16 10:40:00,62.94,63.05,62.93,62.99,59945.0,59.7709,59.8754,59.7614,59.8184,59945.0
2020-01-16 10:45:00,62.98,63.0,62.89,63.0,36608.0,59.8089,59.8279,59.7234,59.8279,36608.0
2020-01-16 10:50:00,63.0,63.1,62.96,63.05,64953.0,59.8279,59.9229,59.7899,59.8754,64953.0
2020-01-16 10:55:00,63.05,63.09,62.92,63.04,66385.0,59.8754,59.9134,59.7519,59.8659,66385.0
2020-01-16 11:00:00,63.05,63.09,62.97,62.99,27771.0,59.8754,59.9134,59.7994,59.8184,27771.0
2020-01-16 11:05:00,62.98,63.07,62.95,62.96,26713.0,59.8089,59.8944,59.7804,59.7899,26713.0
2020-01-16 11:10:00,62.96,62.97,62.7,62.73,51826.0,59.7899,59.7994,59.543,59.5715,51826.0
2020-01-16 11:15:00,62.74,62.76,62.63,62.7,31820.0,59.581,59.6,59.4765,59.543,31820.0
2020-01-16 11:20:00,62.69,62.74,62.65,62.71,21411.0,59.5335,59.581,59.4955,59.5525,21411.0
2020-01-16 11:25:00,62.69,62.85,62.68,62.85,37273.0,59.5335,59.6854,59.524,59.6854,37273.0
2020-01-16 11:30:00,62.85,62.93,62.81,62.87,30601.0,59.6854,59.7614,59.6475,59.7044,30601.0
2020-01-16 11:35:00,62.87,62.95,62.87,62.89,26167.0,59.7044,59.7804,59.7044,59.7234,26167.0
2020-01-16 11:40:00,62.89,62.93,62.85,62.87,34832.0,59.7234,59.7614,59.6854,59.7044,34832.0
2020-01-16 11:45:00,62.87,62.97,62.87,62.97,18803.0,59.7044,59.7994,59.7044,59.7994,18803.0
2020-01-16 11:50:00,62.96,63.0,62.91,62.99,48207.0,59.7899,59.8279,59.7424,59.8184,48207.0
2020-01-16 11:55:00,62.96,62.97,62.85,62.88,25840.0,59.7899,59.7994,59.6854,59.7139,25840.0
2020-01-16 12:00:00,62.87,62.93,62.87,62.91,24585.0,59.7044,59.7614,59.7044,59.7424,24585.0
2020-01-16 12:05:00,62.9,62.96,62.87,62.96,24618.0,59.7329,59.7899,59.7044,59.7899,24618.0
2020-01-16 12:10:00,62.95,62.96,62.89,62.92,27116.0,59.7804,59.7899,59.7234,59.7519,27116.0
2020-01-16 12:15:00,62.92,63.0,62.91,62.99,42411.0,59.7519,59.8279,59.7424,59.8184,42411.0
2020-01-16 12:20:00,62.98,62.99,62.87,62.89,34845.0,59.8089,59.8184,59.7044,59.7234,34845.0
2020-01-16 12:25:00,62.89,62.94,62.88,62.9,10525.0,59.7234,59.7709,59.7139,59.7329,10525.0
2020-01-16 12:30:00,62.9,62.97,62.9,62.96,15574.0,59.7329,59.7994,59.7329,59.7899,15574.0
2020-01-16 12:35:00,62.95,62.99,62.93,62.94,17824.0,59.7804,59.8184,59.7614,59.7709,17824.0
2020-01-16 12:40:00,62.95,62.96,62.84,62.89,19012.0,59.7804,59.7899,59.6759,59.7234,19012.0
2020-01-16 12:45:00,62.89,62.96,62.88,62.94,23659.0,59.7234,59.7899,59.7139,59.7709,23659.0
2020-01-16 12:50:00,62.94,62.98,62.93,62.93,39683.0,59.7709,59.8089,59.7614,59.7614,39683.0
2020-01-16 12:55:00,62.92,62.96,62.9,62.96,79463.0,59.7519,59.7899,59.7329,59.7899,79463.0
2020-01-16 13:00:00,62.97,62.99,62.94,62.95,40820.0,59.7994,59.8184,59.7709,59.7804,40820.0
2020-01-16 13:05:00,62.95,62.95,62.9,62.91,21785.0,59.7804,59.7804,59.7329,59.7424,21785.0
2020-01-16 13:10:00,62.91,62.92,62.84,62.85,29920.0,59.7424,59.7519,59.6759,59.6854,29920.0
2020-01-16 13:15:00,62.84,62.91,62.84,62.86,31107.0,59.6759,59.7424,59.6759,59.6949,31107.0
2020-01-16 13:20:00,62.86,62.91,62.86,62.88,25702.0,59.6949,59.7424,59.6949,59.7139,25702.0
2020-01-16 13:25:00,62.87,62.93,62.86,62.93,19551.0,59.7044,59.7614,59.6949,59.7614,19551.0
2020-01-16 13:30:00,62.92,62.97,62.9,62.95,24855.0,59.7519,59.7994,59.7329,59.7804,24855.0
2020-01-16 13:35:00,62.95,63.0,62.92,62.98,30608.0,59.7804,59.8279,59.7519,59.8089,30608.0
2020-01-16 13:40:00,62.97,63.03,62.97,62.98,25124.0,59.7994,59.8564,59.7994,59.8089,25124.0
2020-01-16 13:45:00,62.98,62.98,62.87,62.91,27369.0,59.8089,59.8089,59.7044,59.7424,27369.0
2020-01-16 13:50:00,62.91,62.94,62.86,62.86,47761.0,59.7424,59.7709,59.6949,59.6949,47761.0
2020-01-16 13:55:00,62.86,62.95,62.86,62.95,29820.0,59.6949,59.7804,59.6949,59.7804,29820.0
2020-01-16 14:00:00,62.95,62.98,62.93,62.94,19778.0,59.7804,59.8089,59.7614,59.7709,19778.0
2020-01-16 14:05:00,62.94,62.95,62.92,62.95,18309.0,59.7709,59.7804,59.7519,59.7804,18309.0
2020-01-16 14:10:00,62.95,62.96,62.91,62.95,23532.0,59.7804,59.7899,59.7424,59.7804,23532.0
2020-01-16 14:15:00,62.96,62.98,62.93,62.97,19413.0,59.7899,59.8089,59.7614,59.7994,19413.0
2020-01-16 14:20:00,62.97,63.03,62.97,63.02,54082.0,59.7994,59.8564,59.7994,59.8469,54082.0
2020-01-16 14:25:00,63.02,63.03,62.98,63.01,34726.0,59.8469,59.8564,59.8089,59.8374,34726.0
2020-01-16 14:30:00,63.0,63.03,62.96,63.02,34368.0,59.8279,59.8564,59.7899,59.8469,34368.0
2020-01-16 14:35:00,63.02,63.12,63.0,63.12,66140.0,59.8469,59.9418,59.8279,59.9418,66140.0
2020-01-16 14:40:00,63.12,63.14,63.09,63.12,38634.0,59.9418,59.9608,59.9134,59.9418,38634.0
2020-01-16 14:45:00,63.12,63.13,63.07,63.13,28493.0,59.9418,59.9513,59.8944,59.9513,28493.0
2020-01-16 14:50:00,63.12,63.18,63.08,63.09,76191.0,59.9418,59.9988,59.9039,59.9134,76191.0
2020-01-16 14:55:00,63.08,63.09,63.03,63.07,25500.0,59.9039,59.9134,59.8564,59.8944,25500.0
2020-01-16 15:00:00,63.06,63.08,63.03,63.05,25106.0,59.8849,59.9039,59.8564,59.8754,25106.0
2020-01-16 15:05:00,63.05,63.06,62.97,63.0,29816.0,59.8754,59.8849,59.7994,59.8279,29816.0
2020-01-16 15:10:00,63.0,63.0,62.95,62.96,54493.0,59.8279,59.8279,59.7804,59.7899,54493.0
2020-01-16 15:15:00,62.96,63.0,62.95,62.99,49079.0,59.7899,59.8279,59.7804,59.8184,49079.0
2020-01-16 15:20:00,62.99,63.05,62.97,63.03,28433.0,59.8184,59.8754,59.7994,59.8564,28433.0
2020-01-16 15:25:00,63.03,63.05,62.98,63.0,47650.0,59.8564,59.8754,59.8089,59.8279,47650.0
2020-01-16 15:30:00,62.99,63.05,62.99,63.04,52432.0,59.8184,59.8754,59.8184,59.8659,52432.0
2020-01-16 15:35:00,63.04,63.16,63.03,63.11,83830.0,59.8659,59.9798,59.8564,59.9323,83830.0
2020-01-16 15:40:00,63.1,63.16,63.08,63.16,41983.0,59.9229,59.9798,59.9039,59.9798,41983.0
2020-01-16 15:45:00,63.16,63.19,63.11,63.15,72706.0,59.9798,60.0083,59.9323,59.9703,72706.0
2020-01-16 15:50:00,63.15,63.23,63.14,63.19,159489.0,59.9703,60.0463,59.9608,60.0083,159489.0
2020-01-16 15:55:00,63.19,63.23,63.07,63.21,246351.0,60.0083,60.0463,59.8944,60.0273,246351.0
2020-01-17 09:30:00,63.63,63.81,63.31,63.33,642527.0,60.4262,60.5971,60.1223,60.1413,642527.0
2020-01-17 09:35:00,63.34,63.36,62.79,62.79,132682.0,60.1508,60.1698,59.6285,59.6285,132682.0
2020-01-17 09:40:00,62.78,62.93,62.71,62.82,89850.0,59.619,59.7614,59.5525,59.657,89850.0
2020-01-17 09:45:00,62.84,62.95,62.75,62.95,66425.0,59.6759,59.7804,59.5905,59.7804,66425.0
2020-01-17 09:50:00,62.94,62.95,62.74,62.76,57682.0,59.7709,59.7804,59.581,59.6,57682.0
2020-01-17 09:55:00,62.76,63.0,62.73,62.93,88178.0,59.6,59.8279,59.5715,59.7614,88178.0
2020-01-17 10:00:00,62.94,63.14,62.87,63.11,69127.0,59.7709,59.9608,59.7044,59.9323,69127.0
2020-01-17 10:05:00,63.11,63.27,63.08,63.24,93198.0,59.9323,60.0843,59.9039,60.0558,93198.0
2020-01-17 10:10:00,63.23,63.24,63.05,63.08,47978.0,60.0463,60.0558,59.8754,59.9039,47978.0
2020-01-17 10:15:00,63.09,63.14,63.02,63.05,38247.0,59.9134,59.9608,59.8469,59.8754,38247.0
2020-01-17 10:20:00,63.05,63.06,62.99,63.01,47440.0,59.8754,59.8849,59.8184,59.8374,47440.0
2020-01-17 10:25:00,63.01,63.03,62.93,63.02,58661.0,59.8374,59.8564,59.7614,59.8469,58661.0
2020-01-17 10:30:00,63.02,63.05,62.88,62.9,39767.0,59.8469,59.8754,59.7139,59.7329,39767.0
2020-01-17 10:35:00,62.9,62.93,62.84,62.88,29725.0,59.7329,59.7614,59.6759,59.7139,29725.0
2020-01-17 10:40:00,62.87,62.88,62.78,62.79,37683.0,59.7044,59.7139,59.619,59.6285,37683.0
2020-01-17 10:45:00,62.79,62.81,62.74,62.79,32855.0,59.6285,59.6475,59.581,59.6285,32855.0
2020-01-17 10:50:00,62.78,62.87,62.75,62.79,39159.0,59.619,59.7044,59.5905,59.6285,39159.0
2020-01-17 10:55:00,62.78,62.9,62.74,62.86,59220.0,59.619,59.7329,59.581,59.6949,59220.0
2020-01-17 11:00:00,62.87,63.02,62.87,63.02,42209.0,59.7044,59.8469,59.7044,59.8469,42209.0
2020-01-17 11:05:00,63.02,63.04,62.83,62.86,43338.0,59.8469,59.8659,59.6664,59.6949,43338.0
2020-01-17 11:10:00,62.86,62.87,62.63,62.67,80427.0,59.6949,59.7044,59.4765,59.5145,80427.0
2020-01-17 11:15:00,62.68,62.75,62.65,62.68,28052.0,59.524,59.5905,59.4955,59.524,28052.0
2020-01-17 11:20:00,62.66,62.67,62.54,62.6,40429.0,59.505,59.5145,59.391,59.448,40429.0
2020-01-17 11:25:00,62.59,62.71,62.58,62.64,76838.0,59.4385,59.5525,59.429,59.486,76838.0
2020-01-17 11:30:00,62.64,62.76,62.63,62.75,30027.0,59.486,59.6,59.4765,59.5905,30027.0
2020-01-17 11:35:00,62.76,62.94,62.76,62.92,31540.0,59.6,59.7709,59.6,59.7519,31540.0
2020-01-17 11:40:00,62.9,62.9,62.76,62.82,38273.0,59.7329,59.7329,59.6,59.657,38273.0
2020-01-17 11:45:00,62.81,62.87,62.8,62.87,34339.0,59.6475,59.7044,59.638,59.7044,34339.0
2020-01-17 11:50:00,62.88,62.88,62.79,62.85,17439.0,59.7139,59.7139,59.6285,59.6854,17439.0
2020-01-17 11:55:00,62.84,62.86,62.81,62.85,20950.0,59.6759,59.6949,59.6475,59.6854,20950.0
2020-01-17 12:00:00,62.85,62.88,62.79,62.8,21635.0,59.6854,59.7139,59.6285,59.638,21635.0
2020-01-17 12:05:00,62.8,62.85,62.77,62.85,23983.0,59.638,59.6854,59.6095,59.6854,23983.0
2020-01-17 12:10:00,62.85,62.93,62.85,62.86,11066.0,59.6854,59.7614,59.6854,59.6949,11066.0
2020-01-17 12:15:00,62.86,62.87,62.79,62.84,15373.0,59.6949,59.7044,59.6285,59.6759,15373.0
2020-01-17 12:20:00,62.83,62.83,62.76,62.76,10293.0,59.6664,59.6664,59.6,59.6,10293.0
2020-01-17 12:25:00,62.75,62.8,62.72,62.79,20991.0,59.5905,59.638,59.562,59.6285,20991.0
2020-01-17 12:30:00,62.77,62.85,62.74,62.83,22173.0,59.6095,59.6854,59.581,59.6664,22173.0
2020-01-17 12:35:00,62.84,62.89,62.83,62.89,16049.0,59.6759,59.7234,59.6664,59.7234,16049.0
2020-01-17 12:40:00,62.88,62.94,62.88,62.94,23308.0,59.7139,59.7709,59.7139,59.7709,23308.0
2020-01-17 12:45:00,62.93,62.95,62.91,62.93,18699.0,59.7614,59.7804,59.7424,59.7614,18699.0
2020-01-17 12:50:00,62.93,62.94,62.89,62.9,15175.0,59.7614,59.7709,59.7234,59.7329,15175.0
2020-01-17 12:55:00,62.91,62.92,62.85,62.87,22100.0,59.7424,59.7519,59.6854,59.7044,22100.0
2020-01-17 13:00:00,62.87,62.99,62.86,62.98,27819.0,59.7044,59.8184,59.6949,59.8089,27819.0
2020-01-17 13:05:00,62.98,63.01,62.97,63.0,33085.0,59.8089,59.8374,59.7994,59.8279,33085.0
2020-01-17 13:10:00,63.0,63.01,62.97,62.97,15325.0,59.8279,59.8374,59.7994,59.7994,15325.0
2020-01-17 13:15:00,62.97,62.99,62.96,62.97,13982.0,59.7994,59.8184,59.7899,59.7994,13982.0
2020-01-17 13:20:00,62.97,62.99,62.94,62.95,13573.0,59.7994,59.8184,59.7709,59.7804,13573.0
2020-01-17 13:25:00,62.95,63.01,62.94,62.98,19753.0,59.7804,59.8374,59.7709,59.8089,19753.0
2020-01-17 13:30:00,62.98,63.01,62.96,63.01,13996.0,59.8089,59.8374,59.7899,59.8374,13996.0
2020-01-17 13:35:00,63.0,63.0,62.96,62.97,11102.0,59.8279,59.8279,59.7899,59.7994,11102.0
2020-01-17 13:40:00,62.97,62.98,62.91,62.92,22731.0,59.7994,59.8089,59.7424,59.7519,22731.0
2020-01-17 13:45:00,62.92,62.96,62.9,62.92,13900.0,59.7519,59.7899,59.7329,59.7519,13900.0
2020-01-17 13:50:00,62.92,62.94,62.85,62.86,36840.0,59.7519,59.7709,59.6854,59.6949,36840.0
2020-01-17 13:55:00,62.87,62.88,62.75,62.76,21846.0,59.7044,59.7139,59.5905,59.6,21846.0
2020-01-17 14:00:00,62.75,62.76,62.66,62.7,33157.0,59.5905,59.6,59.505,59.543,33157.0
2020-01-17 14:05:00,62.7,62.72,62.68,62.69,15602.0,59.543,59.562,59.524,59.5335,15602.0
2020-01-17 14:10:00,62.69,62.7,62.56,62.61,39692.0,59.5335,59.543,59.41,59.4575,39692.0
2020-01-17 14:15:00,62.61,62.64,62.59,62.59,21239.0,59.4575,59.486,59.4385,59.4385,21239.0
2020-01-17 14:20:00,62.6,62.65,62.56,62.57,30851.0,59.448,59.4955,59.41,59.4195,30851.0
2020-01-17 14:25:00,62.57,62.61,62.52,62.55,34151.0,59.4195,59.4575,59.3721,59.4005,34151.0
2020-01-17 14:30:00,62.55,62.6,62.54,62.58,43465.0,59.4005,59.448,59.391,59.429,43465.0
2020-01-17 14:35:00,62.57,62.67,62.57,62.67,29929.0,59.4195,59.5145,59.4195,59.5145,29929.0
2020-01-17 14:40:00,62.66,62.7,62.65,62.66,46186.0,59.505,59.543,59.4955,59.505,46186.0
2020-01-17 14:45:00,62.66,62.79,62.63,62.79,52511.0,59.505,59.6285,59.4765,59.6285,52511.0
2020-01-17 14:50:00,62.78,62.78,62.75,62.76,28468.0,59.619,59.619,59.5905,59.6,28468.0
2020-01-17 14:55:00,62.77,62.86,62.76,62.86,35981.0,59.6095,59.6949,59.6,59.6949,35981.0
2020-01-17 15:00:00,62.85,62.88,62.81,62.82,30594.0,59.6854,59.7139,59.6475,59.657,30594.0
2020-01-17 15:05:00,62.82,62.82,62.66,62.69,34245.0,59.657,59.657,59.505,59.5335,34245.0
2020-01-17 15:10:00,62.7,62.72,62.65,62.7,34200.0,59.543,59.562,59.4955,59.543,34200.0
2020-01-17 15:15:00,62.71,62.81,62.7,62.8,49629.0,59.5525,59.6475,59.543,59.638,49629.0
2020-01-17 15:20:00,62.81,62.83,62.79,62.81,34453.0,59.6475,59.6664,59.6285,59.6475,34453.0
2020-01-17 15:25:00,62.81,62.86,62.8,62.86,23545.0,59.6475,59.6949,59.638,59.6949,23545.0
2020-01-17 15:30:00,62.86,62.91,62.85,62.9,44048.0,59.6949,59.7424,59.6854,59.7329,44048.0
2020-01-17 15:35:00,62.9,62.92,62.73,62.74,143039.0,59.7329,59.7519,59.5715,59.581,143039.0
2020-01-17 15:40:00,62.75,62.84,62.74,62.79,45234.0,59.5905,59.6759,59.581,59.6285,45234.0
2020-01-17 15:45:00,62.79,62.87,62.78,62.84,55853.0,59.6285,59.7044,59.619,59.6759,55853.0
2020-01-17 15:50:00,62.85,62.91,62.8,62.88,252293.0,59.6854,59.7424,59.638,59.7139,252293.0
2020-01-17 15:55:00,62.87,62.89,62.82,62.84,346918.0,59.7044,59.7234,59.657,59.6759,346918.0
2020-01-21 09:30:00,62.67,62.95,62.65,62.9,206368.0,59.5145,59.7804,59.4955,59.7329,206368.0
2020-01-21 09:35:00,62.87,62.9,62.7,62.73,64653.0,59.7044,59.7329,59.543,59.5715,64653.0
2020-01-21 09:40:00,62.73,63.19,62.71,63.19,86022.0,59.5715,60.0083,59.5525,60.0083,86022.0
2020-01-21 09:45:00,63.18,63.28,63.09,63.28,149178.0,59.9988,60.0938,59.9134,60.0938,149178.0
2020-01-21 09:50:00,63.28,63.37,63.17,63.22,131308.0,60.0938,60.1793,59.9893,60.0368,131308.0
2020-01-21 09:55:00,63.22,63.37,63.15,63.27,55305.0,60.0368,60.1793,59.9703,60.0843,55305.0
2020-01-21 10:00:00,63.27,63.65,63.24,63.57,274253.0,60.0843,60.4452,60.0558,60.3692,274253.0
2020-01-21 10:05:00,63.58,63.58,63.33,63.34,96046.0,60.3787,60.3787,60.1413,60.1508,96046.0
2020-01-21 10:10:00,63.34,63.38,63.22,63.26,78546.0,60.1508,60.1888,60.0368,60.0748,78546.0
2020-01-21 10:15:00,63.28,63.53,63.27,63.44,132037.0,60.0938,60.3312,60.0843,60.2457,132037.0
2020-01-21 10:20:00,63.43,63.58,63.43,63.53,59737.0,60.2362,60.3787,60.2362,60.3312,59737.0
2020-01-21 10:25:00,63.53,63.53,63.42,63.43,39576.0,60.3312,60.3312,60.2267,60.2362,39576.0
2020-01-21 10:30:00,63.44,63.53,63.31,63.51,50598.0,60.2457,60.3312,60.1223,60.3122,50598.0
2020-01-21 10:35:00,63.53,63.61,63.53,63.55,54262.0,60.3312,60.4072,60.3312,60.3502,54262.0
2020-01-21 10:40:00,63.55,63.64,63.53,63.53,39539.0,60.3502,60.4357,60.3312,60.3312,39539.0
2020-01-21 10:45:00,63.54,63.81,63.53,63.79,114736.0,60.3407,60.5971,60.3312,60.5781,114736.0
2020-01-21 10:50:00,63.78,63.82,63.57,63.75,85851.0,60.5686,60.6066,60.3692,60.5401,85851.0
2020-01-21 10:55:00,63.75,63.86,63.7,63.75,59609.0,60.5401,60.6446,60.4926,60.5401,59609.0
2020-01-21 11:00:00,63.74,63.81,63.68,63.75,56612.0,60.5306,60.5971,60.4736,60.5401,56612.0
2020-01-21 11:05:00,63.75,63.89,63.75,63.81,55884.0,60.5401,60.6731,60.5401,60.5971,55884.0
2020-01-21 11:10:00,63.82,63.83,63.73,63.74,32866.0,60.6066,60.6161,60.5211,60.5306,32866.0
2020-01-21 11:15:00,63.74,63.82,63.68,63.7,63592.0,60.5306,60.6066,60.4736,60.4926,63592.0
2020-01-21 11:20:00,63.7,63.77,63.67,63.69,35804.0,60.4926,60.5591,60.4642,60.4831,35804.0
2020-01-21 11:25:00,63.67,63.8,63.59,63.71,58245.0,60.4642,60.5876,60.3882,60.5021,58245.0
2020-01-21 11:30:00,63.72,63.75,63.66,63.68,54556.0,60.5116,60.5401,60.4547,60.4736,54556.0
2020-01-21 11:35:00,63.69,63.8,63.67,63.79,16522.0,60.4831,60.5876,60.4642,60.5781,16522.0
2020-01-21 11:40:00,63.8,63.85,63.78,63.81,36077.0,60.5876,60.6351,60.5686,60.5971,36077.0
2020-01-21 11:45:00,63.81,63.83,63.7,63.71,35936.0,60.5971,60.6161,60.4926,60.5021,35936.0
2020-01-21 11:50:00,63.7,63.78,63.68,63.78,25325.0,60.4926,60.5686,60.4736,60.5686,25325.0
2020-01-21 11:55:00,63.78,63.85,63.74,63.75,23587.0,60.5686,60.6351,60.5306,60.5401,23587.0
2020-01-21 12:00:00,63.75,63.78,63.68,63.72,29888.0,60.5401,60.5686,60.4736,60.5116,29888.0
2020-01-21 12:05:00,63.72,63.82,63.7,63.77,26854.0,60.5116,60.6066,60.4926,60.5591,26854.0
2020-01-21 12:10:00,63.78,63.78,63.73,63.75,14739.0,60.5686,60.5686,60.5211,60.5401,14739.0
2020-01-21 12:15:00,63.74,63.76,63.7,63.71,26743.0,60.5306,60.5496,60.4926,60.5021,26743.0
2020-01-21 12:20:00,63.71,63.75,63.69,63.72,19870.0,60.5021,60.5401,60.4831,60.5116,19870.0
2020-01-21 12:25:00,63.72,63.73,63.66,63.67,29468.0,60.5116,60.5211,60.4547,60.4642,29468.0
2020-01-21 12:30:00,63.67,63.68,63.6,63.62,23045.0,60.4642,60.4736,60.3977,60.4167,23045.0
2020-01-21 12:35:00,63.63,63.64,63.6,63.62,18642.0,60.4262,60.4357,60.3977,60.4167,18642.0
2020-01-21 12:40:00,63.62,63.67,63.59,63.67,22089.0,60.4167,60.4642,60.3882,60.4642,22089.0
2020-01-21 12:45:00,63.67,63.67,63.63,63.64,11335.0,60.4642,60.4642,60.4262,60.4357,11335.0
2020-01-21 12:50:00,63.64,63.65,63.56,63.57,52145.0,60.4357,60.4452,60.3597,60.3692,52145.0
2020-01-21 12:55:00,63.57,63.63,63.55,63.61,22436.0,60.3692,60.4262,60.3502,60.4072,22436.0
2020-01-21 13:00:00,63.6,63.61,63.57,63.59,14281.0,60.3977,60.4072,60.3692,60.3882,14281.0
2020-01-21 13:05:00,63.59,63.66,63.59,63.64,31357.0,60.3882,60.4547,60.3882,60.4357,31357.0
2020-01-21 13:10:00,63.64,63.68,63.62,63.67,20506.0,60.4357,60.4736,60.4167,60.4642,20506.0
2020-01-21 13:15:00,63.68,63.68,63.51,63.54,17220.0,60.4736,60.4736,60.3122,60.3407,17220.0
2020-01-21 13:20:00,63.53,63.54,63.43,63.5,33571.0,60.3312,60.3407,60.2362,60.3027,33571.0
2020-01-21 13:25:00,63.51,63.52,63.45,63.51,32118.0,60.3122,60.3217,60.2552,60.3122,32118.0
2020-01-21 13:30:00,63.5,63.52,63.41,63.44,33820.0,60.3027,60.3217,60.2172,60.2457,33820.0
2020-01-21 13:35:00,63.44,63.44,63.3,63.33,33305.0,60.2457,60.2457,60.1128,60.1413,33305.0
2020-01-21 13:40:00,63.34,63.38,63.31,63.36,23831.0,60.1508,60.1888,60.1223,60.1698,23831.0
2020-01-21 13:45:00,63.36,63.39,63.22,63.25,59681.0,60.1698,60.1983,60.0368,60.0653,59681.0
2020-01-21 13:50:00,63.25,63.26,63.13,63.19,33791.0,60.0653,60.0748,59.9513,60.0083,33791.0
2020-01-21 13:55:00,63.2,63.25,63.16,63.17,14470.0,60.0178,60.0653,59.9798,59.9893,14470.0
2020-01-21 14:00:00,63.16,63.23,63.1,63.22,25401.0,59.9798,60.0463,59.9229,60.0368,25401.0
2020-01-21 14:05:00,63.22,63.25,63.18,63.25,17441.0,60.0368,60.0653,59.9988,60.0653,17441.0
2020-01-21 14:10:00,63.24,63.28,63.23,63.25,16131.0,60.0558,60.0938,60.0463,60.0653,16131.0
2020-01-21 14:15:00,63.23,63.29,63.19,63.24,27872.0,60.0463,60.1033,60.0083,60.0558,27872.0
2020-01-21 14:20:00,63.25,63.26,63.2,63.23,27540.0,60.0653,60.0748,60.0178,60.0463,27540.0
2020-01-21 14:25:00,63.23,63.27,63.21,63.26,23879.0,60.0463,60.0843,60.0273,60.0748,23879.0
2020-01-21 14:30:00,63.27,63.27,63.2,63.23,21713.0,60.0843,60.0843,60.0178,60.0463,21713.0
2020-01-21 14:35:00,63.23,63.24,63.18,63.23,17821.0,60.0463,60.0558,59.9988,60.0463,17821.0
2020-01-21 14:40:00,63.23,63.25,63.2,63.24,18615.0,60.0463,60.0653,60.0178,60.0558,18615.0
2020-01-21 14:45:00,63.25,63.29,63.2,63.24,48312.0,60.0653,60.1033,60.0178,60.0558,48312.0
2020-01-21 14:50:00,63.24,63.31,63.21,63.31,13821.0,60.0558,60.1223,60.0273,60.1223,13821.0
2020-01-21 14:55:00,63.3,63.32,63.28,63.3,24966.0,60.1128,60.1318,60.0938,60.1128,24966.0
2020-01-21 15:00:00,63.3,63.37,63.29,63.36,48760.0,60.1128,60.1793,60.1033,60.1698,48760.0
2020-01-21 15:05:00,63.35,63.38,63.3,63.34,15774.0,60.1603,60.1888,60.1128,60.1508,15774.0
2020-01-21 15:10:00,63.36,63.4,63.33,63.38,22201.0,60.1698,60.2077,60.1413,60.1888,22201.0
2020-01-21 15:15:00,63.38,63.48,63.37,63.43,16883.0,60.1888,60.2837,60.1793,60.2362,16883.0
2020-01-21 15:20:00,63.43,63.44,63.38,63.42,21475.0,60.2362,60.2457,60.1888,60.2267,21475.0
2020-01-21 15:25:00,63.41,63.41,63.32,63.33,26058.0,60.2172,60.2172,60.1318,60.1413,26058.0
2020-01-21 15:30:00,63.33,63.37,63.23,63.23,37791.0,60.1413,60.1793,60.0463,60.0463,37791.0
2020-01-21 15:35:00,63.23,63.24,63.14,63.16,47820.0,60.0463,60.0558,59.9608,59.9798,47820.0
2020-01-21 15:40:00,63.16,63.18,63.13,63.15,45313.0,59.9798,59.9988,59.9513,59.9703,45313.0
2020-01-21 15:45:00,63.15,63.2,63.13,63.13,55704.0,59.9703,60.0178,59.9513,59.9513,55704.0
2020-01-21 15:50:00,63.12,63.16,63.04,63.07,104244.0,59.9418,59.9798,59.8659,59.8944,104244.0
2020-01-21 15:55:00,63.06,63.22,63.06,63.17,253222.0,59.8849,60.0368,59.8849,59.9893,253222.0
2020-01-22 09:30:00,63.7,64.32,63.62,64.32,311287.0,60.4926,61.0814,60.4167,61.0814,311287.0
2020-01-22 09:35:00,64.32,64.44,63.97,63.98,124415.0,61.0814,61.1954,60.749,60.7585,124415.0
2020-01-22 09:40:00,63.98,64.07,63.85,64.0,74299.0,60.7585,60.844,60.6351,60.7775,74299.0
2020-01-22 09:45:00,64.01,64.01,63.63,63.85,68878.0,60.787,60.787,60.4262,60.6351,68878.0
2020-01-22 09:50:00,63.84,63.85,63.65,63.75,57667.0,60.6256,60.6351,60.4452,60.5401,57667.0
2020-01-22 09:55:00,63.74,64.03,63.7,64.03,118267.0,60.5306,60.806,60.4926,60.806,118267.0
2020-01-22 10:00:00,64.03,64.25,64.01,64.24,135879.0,60.806,61.0149,60.787,61.0055,135879.0
2020-01-22 10:05:00,64.23,64.33,64.08,64.28,76479.0,60.996,61.0909,60.8535,61.0434,76479.0
2020-01-22 10:10:00,64.28,64.38,64.23,64.23,58568.0,61.0434,61.1384,60.996,60.996,58568.0
2020-01-22 10:15:00,64.23,64.23,63.99,64.09,44505.0,60.996,60.996,60.768,60.863,44505.0
2020-01-22 10:20:00,64.1,64.26,64.02,64.25,48790.0,60.8725,61.0244,60.7965,61.0149,48790.0
2020-01-22 10:25:00,64.25,64.37,64.21,64.36,37466.0,61.0149,61.1289,60.977,61.1194,37466.0
2020-01-22 10:30:00,64.35,64.35,64.19,64.28,79539.0,61.1099,61.1099,60.958,61.0434,79539.0
2020-01-22 10:35:00,64.28,64.33,64.26,64.26,47083.0,61.0434,61.0909,61.0244,61.0244,47083.0
2020-01-22 10:40:00,64.26,64.4,64.25,64.4,62182.0,61.0244,61.1574,61.0149,61.1574,62182.0
2020-01-22 10:45:00,64.41,64.48,64.17,64.31,132444.0,61.1669,61.2334,60.939,61.0719,132444.0
2020-01-22 10:50:00,64.3,64.42,64.29,64.35,39662.0,61.0624,61.1764,61.0529,61.1099,39662.0
2020-01-22 10:55:00,64.36,64.37,64.24,64.25,43679.0,61.1194,61.1289,61.0055,61.0149,43679.0
2020-01-22 11:00:00,64.26,64.32,64.2,64.21,41381.0,61.0244,61.0814,60.9675,60.977,41381.0
2020-01-22 11:05:00,64.2,64.21,64.07,64.16,48511.0,60.9675,60.977,60.844,60.9295,48511.0
2020-01-22 11:10:00,64.17,64.19,64.11,64.14,40273.0,60.939,60.958,60.882,60.9105,40273.0
2020-01-22 11:15:00,64.12,64.19,64.09,64.19,22312.0,60.8915,60.958,60.863,60.958,22312.0
2020-01-22 11:20:00,64.2,64.29,64.15,64.28,26981.0,60.9675,61.0529,60.92,61.0434,26981.0
2020-01-22 11:25:00,64.29,64.35,64.28,64.33,30541.0,61.0529,61.1099,61.0434,61.0909,30541.0
2020-01-22 11:30:00,64.33,64.52,64.31,64.49,89942.0,61.0909,61.2714,61.0719,61.2429,89942.0
2020-01-22 11:35:00,64.5,64.59,64.49,64.56,63113.0,61.2524,61.3378,61.2429,61.3093,63113.0
2020-01-22 11:40:00,64.56,64.6,64.43,64.45,78111.0,61.3093,61.3473,61.1859,61.2049,78111.0
2020-01-22 11:45:00,64.47,64.51,64.38,64.44,50322.0,61.2239,61.2619,61.1384,61.1954,50322.0
2020-01-22 11:50:00,64.43,64.49,64.35,64.42,47555.0,61.1859,61.2429,61.1099,61.1764,47555.0
2020-01-22 11:55:00,64.42,64.43,64.32,64.37,40177.0,61.1764,61.1859,61.0814,61.1289,40177.0
2020-01-22 12:00:00,64.38,64.4,64.28,64.31,33092.0,61.1384,61.1574,61.0434,61.0719,33092.0
2020-01-22 12:05:00,64.31,64.34,64.25,64.32,26236.0,61.0719,61.1004,61.0149,61.0814,26236.0
2020-01-22 12:10:00,64.33,64.44,64.3,64.31,23144.0,61.0909,61.1954,61.0624,61.0719,23144.0
2020-01-22 12:15:00,64.31,64.4,64.22,64.23,23638.0,61.0719,61.1574,60.9865,60.996,23638.0
2020-01-22 12:20:00,64.21,64.22,64.13,64.14,38739.0,60.977,60.9865,60.901,60.9105,38739.0
2020-01-22 12:25:00,64.13,64.17,64.04,64.16,28818.0,60.901,60.939,60.8155,60.9295,28818.0
2020-01-22 12:30:00,64.15,64.25,64.14,64.23,35177.0,60.92,61.0149,60.9105,60.996,35177.0
2020-01-22 12:35:00,64.23,64.25,64.17,64.22,33064.0,60.996,61.0149,60.939,60.9865,33064.0
2020-01-22 12:40:00,64.22,64.33,64.21,64.23,20310.0,60.9865,61.0909,60.977,60.996,20310.0
2020-01-22 12:45:00,64.23,64.28,64.21,64.22,41049.0,60.996,61.0434,60.977,60.9865,41049.0
2020-01-22 12:50:00,64.22,64.26,64.18,64.22,24705.0,60.9865,61.0244,60.9485,60.9865,24705.0
2020-01-22 12:55:00,64.22,64.24,64.17,64.24,30363.0,60.9865,61.0055,60.939,61.0055,30363.0
2020-01-22 13:00:00,64.25,64.25,64.16,64.18,30220.0,61.0149,61.0149,60.9295,60.9485,30220.0
2020-01-22 13:05:00,64.19,64.27,64.18,64.27,14081.0,60.958,61.0339,60.9485,61.0339,14081.0
2020-01-22 13:10:00,64.27,64.28,64.21,64.24,29981.0,61.0339,61.0434,60.977,61.0055,29981.0
2020-01-22 13:15:00,64.24,64.26,64.2,64.21,37418.0,61.0055,61.0244,60.9675,60.977,37418.0
2020-01-22 13:20:00,64.2,64.33,64.2,64.31,30316.0,60.9675,61.0909,60.9675,61.0719,30316.0
2020-01-22 13:25:00,64.32,64.36,64.28,64.36,50738.0,61.0814,61.1194,61.0434,61.1194,50738.0
2020-01-22 13:30:00,64.36,64.36,64.28,64.34,19283.0,61.1194,61.1194,61.0434,61.1004,19283.0
2020-01-22 13:35:00,64.34,64.39,64.34,64.39,25612.0,61.1004,61.1479,61.1004,61.1479,25612.0
2020-01-22 13:40:00,64.39,64.42,64.34,64.36,23342.0,61.1479,61.1764,61.1004,61.1194,23342.0
2020-01-22 13:45:00,64.36,64.4,64.31,64.33,14713.0,61.1194,61.1574,61.0719,61.0909,14713.0
2020-01-22 13:50:00,64.33,64.33,64.26,64.31,22528.0,61.0909,61.0909,61.0244,61.0719,22528.0
2020-01-22 13:55:00,64.3,64.3,64.13,64.14,44005.0,61.0624,61.0624,60.901,60.9105,44005.0
2020-01-22 14:00:00,64.14,64.16,64.09,64.09,38866.0,60.9105,60.9295,60.863,60.863,38866.0
2020-01-22 14:05:00,64.08,64.14,64.06,64.09,26644.0,60.8535,60.9105,60.8345,60.863,26644.0
2020-01-22 14:10:00,64.1,64.15,64.07,64.12,22944.0,60.8725,60.92,60.844,60.8915,22944.0
2020-01-22 14:15:00,64.13,64.13,64.05,64.09,20700.0,60.901,60.901,60.825,60.863,20700.0
2020-01-22 14:20:00,64.09,64.11,64.07,64.08,14854.0,60.863,60.882,60.844,60.8535,14854.0
2020-01-22 14:25:00,64.08,64.13,64.03,64.12,18243.0,60.8535,60.901,60.806,60.8915,18243.0
2020-01-22 14:30:00,64.12,64.12,64.05,64.07,25778.0,60.8915,60.8915,60.825,60.844,25778.0
2020-01-22 14:35:00,64.07,64.1,64.06,64.07,13555.0,60.844,60.8725,60.8345,60.844,13555.0
2020-01-22 14:40:00,64.06,64.09,64.03,64.05,17023.0,60.8345,60.863,60.806,60.825,17023.0
2020-01-22 14:45:00,64.04,64.05,63.98,63.99,37744.0,60.8155,60.825,60.7585,60.768,37744.0
2020-01-22 14:50:00,64.0,64.1,64.0,64.08,36791.0,60.7775,60.8725,60.7775,60.8535,36791.0
2020-01-22 14:55:00,64.08,64.08,64.0,64.02,35253.0,60.8535,60.8535,60.7775,60.7965,35253.0
2020-01-22 15:00:00,64.02,64.03,63.95,63.96,29213.0,60.7965,60.806,60.7301,60.7396,29213.0
2020-01-22 15:05:00,63.95,64.0,63.92,63.99,38598.0,60.7301,60.7775,60.7016,60.768,38598.0
2020-01-22 15:10:00,63.98,64.0,63.89,63.89,19320.0,60.7585,60.7775,60.6731,60.6731,19320.0
2020-01-22 15:15:00,63.89,63.97,63.82,63.95,88005.0,60.6731,60.749,60.6066,60.7301,88005.0
2020-01-22 15:20:00,63.94,63.94,63.78,63.83,32418.0,60.7206,60.7206,60.5686,60.6161,32418.0
2020-01-22 15:25:00,63.82,63.91,63.79,63.9,33388.0,60.6066,60.6921,60.5781,60.6826,33388.0
2020-01-22 15:30:00,63.9,63.96,63.89,63.9,53749.0,60.6826,60.7396,60.6731,60.6826,53749.0
2020-01-22 15:35:00,63.9,63.99,63.89,63.96,32417.0,60.6826,60.768,60.6731,60.7396,32417.0
2020-01-22 15:40:00,63.97,63.99,63.88,63.92,50661.0,60.749,60.768,60.6636,60.7016,50661.0
2020-01-22 15:45:00,63.92,64.01,63.89,63.96,111054.0,60.7016,60.787,60.6731,60.7396,111054.0
2020-01-22 15:50:00,63.96,63.97,63.76,63.78,234881.0,60.7396,60.749,60.5496,60.5686,234881.0
2020-01-22 15:55:00,63.79,63.97,63.78,63.88,368845.0,60.5781,60.749,60.5686,60.6636,368845.0
2020-01-23 09:30:00,64.13,64.26,63.75,63.99,294976.0,60.901,61.0244,60.5401,60.768,294976.0
2020-01-23 09:35:00,63.99,64.0,63.57,63.65,82472.0,60.768,60.7775,60.3692,60.4452,82472.0
2020-01-23 09:40:00,63.63,63.95,63.6,63.82,115332.0,60.4262,60.7301,60.3977,60.6066,115332.0
2020-01-23 09:45:00,63.82,63.92,63.68,63.73,88100.0,60.6066,60.7016,60.4736,60.5211,88100.0
2020-01-23 09:50:00,63.72,63.74,63.53,63.65,62600.0,60.5116,60.5306,60.3312,60.4452,62600.0
2020-01-23 09:55:00,63.66,63.99,63.61,63.83,87637.0,60.4547,60.768,60.4072,60.6161,87637.0
2020-01-23 10:00:00,63.83,63.85,63.47,63.53,44358.0,60.6161,60.6351,60.2742,60.3312,44358.0
2020-01-23 10:05:00,63.53,63.72,63.52,63.69,36669.0,60.3312,60.5116,60.3217,60.4831,36669.0
2020-01-23 10:10:00,63.69,63.74,63.52,63.64,39641.0,60.4831,60.5306,60.3217,60.4357,39641.0
2020-01-23 10:15:00,63.62,63.63,63.43,63.56,75587.0,60.4167,60.4262,60.2362,60.3597,75587.0
2020-01-23 10:20:00,63.56,63.56,63.32,63.42,93338.0,60.3597,60.3597,60.1318,60.2267,93338.0
2020-01-23 10:25:00,63.41,63.55,63.39,63.54,109283.0,60.2172,60.3502,60.1983,60.3407,109283.0
2020-01-23 10:30:00,63.57,63.91,63.57,63.89,137346.0,60.3692,60.6921,60.3692,60.6731,137346.0
2020-01-23 10:35:00,63.9,63.94,63.82,63.83,57990.0,60.6826,60.7206,60.6066,60.6161,57990.0
2020-01-23 10:40:00,63.83,63.92,63.77,63.79,111509.0,60.6161,60.7016,60.5591,60.5781,111509.0
2020-01-23 10:45:00,63.79,63.85,63.67,63.68,76118.0,60.5781,60.6351,60.4642,60.4736,76118.0
2020-01-23 10:50:00,63.7,63.75,63.65,63.65,44815.0,60.4926,60.5401,60.4452,60.4452,44815.0
2020-01-23 10:55:00,63.66,63.68,63.61,63.63,21523.0,60.4547,60.4736,60.4072,60.4262,21523.0
2020-01-23 11:00:00,63.61,63.67,63.57,63.66,48701.0,60.4072,60.4642,60.3692,60.4547,48701.0
2020-01-23 11:05:00,63.66,63.67,63.56,63.58,16544.0,60.4547,60.4642,60.3597,60.3787,16544.0
2020-01-23 11:10:00,63.57,63.61,63.49,63.54,43071.0,60.3692,60.4072,60.2932,60.3407,43071.0
2020-01-23 11:15:00,63.55,63.59,63.5,63.53,20200.0,60.3502,60.3882,60.3027,60.3312,20200.0
2020-01-23 11:20:00,63.52,63.65,63.5,63.52,35637.0,60.3217,60.4452,60.3027,60.3217,35637.0
2020-01-23 11:25:00,63.53,63.53,63.36,63.39,44884.0,60.3312,60.3312,60.1698,60.1983,44884.0
2020-01-23 11:30:00,63.4,63.5,63.38,63.43,22198.0,60.2077,60.3027,60.1888,60.2362,22198.0
2020-01-23 11:35:00,63.43,63.5,63.43,63.44,37342.0,60.2362,60.3027,60.2362,60.2457,37342.0
2020-01-23 11:40:00,63.43,63.49,63.41,63.49,23461.0,60.2362,60.2932,60.2172,60.2932,23461.0
2020-01-23 11:45:00,63.5,63.52,63.35,63.36,34009.0,60.3027,60.3217,60.1603,60.1698,34009.0
2020-01-23 11:50:00,63.34,63.45,63.29,63.44,27548.0,60.1508,60.2552,60.1033,60.2457,27548.0
2020-01-23 11:55:00,63.44,63.51,63.44,63.51,12930.0,60.2457,60.3122,60.2457,60.3122,12930.0
2020-01-23 12:00:00,63.5,63.5,63.33,63.37,23088.0,60.3027,60.3027,60.1413,60.1793,23088.0
2020-01-23 12:05:00,63.37,63.53,63.37,63.52,18765.0,60.1793,60.3312,60.1793,60.3217,18765.0
2020-01-23 12:10:00,63.52,63.56,63.5,63.54,19188.0,60.3217,60.3597,60.3027,60.3407,19188.0
2020-01-23 12:15:00,63.53,63.55,63.4,63.41,27247.0,60.3312,60.3502,60.2077,60.2172,27247.0
2020-01-23 12:20:00,63.41,63.53,63.4,63.53,27850.0,60.2172,60.3312,60.2077,60.3312,27850.0
2020-01-23 12:25:00,63.53,63.54,63.49,63.51,25810.0,60.3312,60.3407,60.2932,60.3122,25810.0
2020-01-23 12:30:00,63.5,63.51,63.43,63.46,45181.0,60.3027,60.3122,60.2362,60.2647,45181.0
2020-01-23 12:35:00,63.46,63.49,63.34,63.35,41785.0,60.2647,60.2932,60.1508,60.1603,41785.0
2020-01-23 12:40:00,63.35,63.35,63.3,63.33,36137.0,60.1603,60.1603,60.1128,60.1413,36137.0
2020-01-23 12:45:00,63.34,63.41,63.33,63.38,38398.0,60.1508,60.2172,60.1413,60.1888,38398.0
2020-01-23 12:50:00,63.38,63.45,63.34,63.41,36236.0,60.1888,60.2552,60.1508,60.2172,36236.0
2020-01-23 12:55:00,63.4,63.41,63.16,63.21,70420.0,60.2077,60.2172,59.9798,60.0273,70420.0
2020-01-23 13:00:00,63.21,63.25,63.19,63.23,28181.0,60.0273,60.0653,60.0083,60.0463,28181.0
2020-01-23 13:05:00,63.23,63.23,63.13,63.18,66701.0,60.0463,60.0463,59.9513,59.9988,66701.0
2020-01-23 13:10:00,63.18,63.18,63.14,63.17,55866.0,59.9988,59.9988,59.9608,59.9893,55866.0
2020-01-23 13:15:00,63.17,63.32,63.14,63.32,102331.0,59.9893,60.1318,59.9608,60.1318,102331.0
2020-01-23 13:20:00,63.32,63.43,63.28,63.42,105537.0,60.1318,60.2362,60.0938,60.2267,105537.0
2020-01-23 13:25:00,63.43,63.44,63.33,63.33,41811.0,60.2362,60.2457,60.1413,60.1413,41811.0
2020-01-23 13:30:00,63.33,63.37,63.33,63.35,46782.0,60.1413,60.1793,60.1413,60.1603,46782.0
2020-01-23 13:35:00,63.36,63.44,63.34,63.42,54820.0,60.1698,60.2457,60.1508,60.2267,54820.0
2020-01-23 13:40:00,63.42,63.46,63.41,63.45,46950.0,60.2267,60.2647,60.2172,60.2552,46950.0
2020-01-23 13:45:00,63.45,63.5,63.43,63.44,21912.0,60.2552,60.3027,60.2362,60.2457,21912.0
2020-01-23 13:50:00,63.45,63.48,63.43,63.44,10756.0,60.2552,60.2837,60.2362,60.2457,10756.0
2020-01-23 13:55:00,63.45,63.46,63.4,63.41,17317.0,60.2552,60.2647,60.2077,60.2172,17317.0
2020-01-23 14:00:00,63.42,63.47,63.42,63.45,40248.0,60.2267,60.2742,60.2267,60.2552,40248.0
2020-01-23 14:05:00,63.46,63.57,63.41,63.56,45159.0,60.2647,60.3692,60.2172,60.3597,45159.0
2020-01-23 14:10:00,63.56,63.59,63.47,63.51,51829.0,60.3597,60.3882,60.2742,60.3122,51829.0
2020-01-23 14:15:00,63.52,63.62,63.51,63.58,34284.0,60.3217,60.4167,60.3122,60.3787,34284.0
2020-01-23 14:20:00,63.57,63.59,63.51,63.58,50142.0,60.3692,60.3882,60.3122,60.3787,50142.0
2020-01-23 14:25:00,63.58,63.58,63.52,63.57,37897.0,60.3787,60.3787,60.3217,60.3692,37897.0
2020-01-23 14:30:00,63.58,63.68,63.57,63.64,44291.0,60.3787,60.4736,60.3692,60.4357,44291.0
2020-01-23 14:35:00,63.64,63.66,63.55,63.62,118325.0,60.4357,60.4547,60.3502,60.4167,118325.0
2020-01-23 14:40:00,63.61,63.62,63.5,63.51,85051.0,60.4072,60.4167,60.3027,60.3122,85051.0
2020-01-23 14:45:00,63.5,63.54,63.48,63.54,29534.0,60.3027,60.3407,60.2837,60.3407,29534.0
2020-01-23 14:50:00,63.54,63.62,63.51,63.57,43063.0,60.3407,60.4167,60.3122,60.3692,43063.0
2020-01-23 14:55:00,63.57,63.69,63.56,63.69,20103.0,60.3692,60.4831,60.3597,60.4831,20103.0
2020-01-23 15:00:00,63.69,63.71,63.66,63.67,40197.0,60.4831,60.5021,60.4547,60.4642,40197.0
2020-01-23 15:05:00,63.67,63.69,63.6,63.66,67240.0,60.4642,60.4831,60.3977,60.4547,67240.0
2020-01-23 15:10:00,63.65,63.77,63.63,63.75,59026.0,60.4452,60.5591,60.4262,60.5401,59026.0
2020-01-23 15:15:00,63.75,63.78,63.73,63.75,44744.0,60.5401,60.5686,60.5211,60.5401,44744.0
2020-01-23 15:20:00,63.75,63.76,63.7,63.74,40852.0,60.5401,60.5496,60.4926,60.5306,40852.0
2020-01-23 15:25:00,63.74,63.74,63.66,63.73,74291.0,60.5306,60.5306,60.4547,60.5211,74291.0
2020-01-23 15:30:00,63.73,63.75,63.68,63.72,90079.0,60.5211,60.5401,60.4736,60.5116,90079.0
2020-01-23 15:35:00,63.72,63.79,63.66,63.79,75089.0,60.5116,60.5781,60.4547,60.5781,75089.0
2020-01-23 15:40:00,63.78,63.79,63.72,63.76,90669.0,60.5686,60.5781,60.5116,60.5496,90669.0
2020-01-23 15:45:00,63.76,63.83,63.75,63.78,125811.0,60.5496,60.6161,60.5401,60.5686,125811.0
2020-01-23 15:50:00,63.78,63.97,63.77,63.96,244476.0,60.5686,60.749,60.5591,60.7396,244476.0
2020-01-23 15:55:00,63.96,63.97,63.84,63.9,418629.0,60.7396,60.749,60.6256,60.6826,418629.0
2020-01-24 09:30:00,64.74,64.93,64.11,64.13,335275.0,61.4803,61.6607,60.882,60.901,335275.0
2020-01-24 09:35:00,64.17,64.27,63.75,63.85,191127.0,60.939,61.0339,60.5401,60.6351,191127.0
2020-01-24 09:40:00,63.82,64.04,63.73,63.95,118175.0,60.6066,60.8155,60.5211,60.7301,118175.0
2020-01-24 09:45:00,63.95,63.96,63.53,63.53,138516.0,60.7301,60.7396,60.3312,60.3312,138516.0
2020-01-24 09:50:00,63.53,63.7,63.47,63.64,159769.0,60.3312,60.4926,60.2742,60.4357,159769.0
2020-01-24 09:55:00,63.63,63.84,63.61,63.74,78769.0,60.4262,60.6256,60.4072,60.5306,78769.0
2020-01-24 10:00:00,63.75,63.75,63.52,63.67,68717.0,60.5401,60.5401,60.3217,60.4642,68717.0
2020-01-24 10:05:00,63.67,63.78,63.48,63.53,122475.0,60.4642,60.5686,60.2837,60.3312,122475.0
2020-01-24 10:10:00,63.53,63.7,63.5,63.69,75652.0,60.3312,60.4926,60.3027,60.4831,75652.0
2020-01-24 10:15:00,63.67,63.73,63.62,63.64,81251.0,60.4642,60.5211,60.4167,60.4357,81251.0
2020-01-24 10:20:00,63.63,63.64,63.34,63.42,146474.0,60.4262,60.4357,60.1508,60.2267,146474.0
2020-01-24 10:25:00,63.42,63.42,63.08,63.1,166505.0,60.2267,60.2267,59.9039,59.9229,166505.0
2020-01-24 10:30:00,63.11,63.12,62.9,63.06,239154.0,59.9323,59.9418,59.7329,59.8849,239154.0
2020-01-24 10:35:00,63.04,63.26,63.01,63.24,54725.0,59.8659,60.0748,59.8374,60.0558,54725.0
2020-01-24 10:40:00,63.25,63.25,63.09,63.12,34343.0,60.0653,60.0653,59.9134,59.9418,34343.0
2020-01-24 10:45:00,63.13,63.24,62.99,63.16,49649.0,59.9513,60.0558,59.8184,59.9798,49649.0
2020-01-24 10:50:00,63.16,63.31,63.11,63.3,34864.0,59.9798,60.1223,59.9323,60.1128,34864.0
2020-01-24 10:55:00,63.33,63.33,63.21,63.21,26146.0,60.1413,60.1413,60.0273,60.0273,26146.0
2020-01-24 11:00:00,63.21,63.32,63.13,63.3,41772.0,60.0273,60.1318,59.9513,60.1128,41772.0
2020-01-24 11:05:00,63.3,63.33,63.21,63.22,39933.0,60.1128,60.1413,60.0273,60.0368,39933.0
2020-01-24 11:10:00,63.22,63.24,63.11,63.14,34023.0,60.0368,60.0558,59.9323,59.9608,34023.0
2020-01-24 11:15:00,63.14,63.2,62.93,63.06,63753.0,59.9608,60.0178,59.7614,59.8849,63753.0
2020-01-24 11:20:00,63.05,63.11,62.94,62.95,40066.0,59.8754,59.9323,59.7709,59.7804,40066.0
2020-01-24 11:25:00,62.95,63.03,62.88,63.02,52253.0,59.7804,59.8564,59.7139,59.8469,52253.0
2020-01-24 11:30:00,62.99,63.01,62.84,62.99,37138.0,59.8184,59.8374,59.6759,59.8184,37138.0
2020-01-24 11:35:00,62.99,63.08,62.96,62.98,20235.0,59.8184,59.9039,59.7899,59.8089,20235.0
2020-01-24 11:40:00,62.97,63.03,62.9,62.99,29100.0,59.7994,59.8564,59.7329,59.8184,29100.0
2020-01-24 11:45:00,62.99,63.05,62.94,62.95,20352.0,59.8184,59.8754,59.7709,59.7804,20352.0
2020-01-24 11:50:00,62.97,63.0,62.91,62.95,33119.0,59.7994,59.8279,59.7424,59.7804,33119.0
2020-01-24 11:55:00,62.94,62.99,62.77,62.79,60686.0,59.7709,59.8184,59.6095,59.6285,60686.0
2020-01-24 12:00:00,62.79,62.79,62.63,62.78,62427.0,59.6285,59.6285,59.4765,59.619,62427.0
2020-01-24 12:05:00,62.77,62.78,62.55,62.59,79817.0,59.6095,59.619,59.4005,59.4385,79817.0
2020-01-24 12:10:00,62.57,62.63,62.46,62.47,88234.0,59.4195,59.4765,59.3151,59.3246,88234.0
2020-01-24 12:15:00,62.48,62.59,62.27,62.33,132568.0,59.3341,59.4385,59.1346,59.1916,132568.0
2020-01-24 12:20:00,62.33,62.49,62.3,62.46,80122.0,59.1916,59.3436,59.1631,59.3151,80122.0
2020-01-24 12:25:00,62.47,62.5,62.26,62.33,115086.0,59.3246,59.3531,59.1251,59.1916,115086.0
2020-01-24 12:30:00,62.34,62.48,62.32,62.41,61262.0,59.2011,59.3341,59.1821,59.2676,61262.0
2020-01-24 12:35:00,62.41,62.57,62.4,62.57,69383.0,59.2676,59.4195,59.2581,59.4195,69383.0
2020-01-24 12:40:00,62.57,62.69,62.54,62.6,75674.0,59.4195,59.5335,59.391,59.448,75674.0
2020-01-24 12:45:00,62.6,62.68,62.56,62.67,31940.0,59.448,59.524,59.41,59.5145,31940.0
2020-01-24 12:50:00,62.68,62.68,62.55,62.62,45493.0,59.524,59.524,59.4005,59.467,45493.0
2020-01-24 12:55:00,62.62,62.66,62.54,62.64,79813.0,59.467,59.505,59.391,59.486,79813.0
2020-01-24 13:00:00,62.63,62.64,62.41,62.43,55762.0,59.4765,59.486,59.2676,59.2866,55762.0
2020-01-24 13:05:00,62.43,62.48,62.38,62.46,66070.0,59.2866,59.3341,59.2391,59.3151,66070.0
2020-01-24 13:10:00,62.45,62.51,62.35,62.36,58087.0,59.3056,59.3626,59.2106,59.2201,58087.0
2020-01-24 13:15:00,62.36,62.43,62.34,62.35,30560.0,59.2201,59.2866,59.2011,59.2106,30560.0
2020-01-24 13:20:00,62.34,62.34,62.23,62.3,58734.0,59.2011,59.2011,59.0967,59.1631,58734.0
2020-01-24 13:25:00,62.3,62.31,62.08,62.08,55872.0,59.1631,59.1726,58.9542,58.9542,55872.0
2020-01-24 13:30:00,62.07,62.16,62.02,62.02,57170.0,58.9447,59.0302,58.8972,58.8972,57170.0
2020-01-24 13:35:00,62.03,62.17,61.97,62.16,105852.0,58.9067,59.0397,58.8497,59.0302,105852.0
2020-01-24 13:40:00,62.16,62.16,62.03,62.09,41033.0,59.0302,59.0302,58.9067,58.9637,41033.0
2020-01-24 13:45:00,62.09,62.15,61.9,61.95,58424.0,58.9637,59.0207,58.7833,58.8308,58424.0
2020-01-24 13:50:00,61.92,62.05,61.9,62.05,57843.0,58.8023,58.9257,58.7833,58.9257,57843.0
2020-01-24 13:55:00,62.05,62.11,61.97,62.1,40001.0,58.9257,58.9827,58.8497,58.9732,40001.0
2020-01-24 14:00:00,62.1,62.12,61.92,61.94,52880.0,58.9732,58.9922,58.8023,58.8213,52880.0
2020-01-24 14:05:00,61.94,62.07,61.94,62.04,37268.0,58.8213,58.9447,58.8213,58.9162,37268.0
2020-01-24 14:10:00,62.02,62.02,61.84,61.85,60542.0,58.8972,58.8972,58.7263,58.7358,60542.0
2020-01-24 14:15:00,61.86,61.89,61.76,61.77,53210.0,58.7453,58.7738,58.6503,58.6598,53210.0
2020-01-24 14:20:00,61.78,61.82,61.61,61.7,139515.0,58.6693,58.7073,58.5079,58.5933,139515.0
2020-01-24 14:25:00,61.69,61.85,61.69,61.71,64050.0,58.5838,58.7358,58.5838,58.6028,64050.0
2020-01-24 14:30:00,61.73,61.93,61.73,61.9,30432.0,58.6218,58.8118,58.6218,58.7833,30432.0
2020-01-24 14:35:00,61.9,61.93,61.8,61.92,33481.0,58.7833,58.8118,58.6883,58.8023,33481.0
2020-01-24 14:40:00,61.93,62.01,61.87,61.88,67301.0,58.8118,58.8877,58.7548,58.7643,67301.0
2020-01-24 14:45:00,61.87,62.04,61.85,62.03,66194.0,58.7548,58.9162,58.7358,58.9067,66194.0
2020-01-24 14:50:00,62.03,62.07,61.97,62.02,38055.0,58.9067,58.9447,58.8497,58.8972,38055.0
2020-01-24 14:55:00,62.02,62.22,62.02,62.22,31037.0,58.8972,59.0872,58.8972,59.0872,31037.0
2020-01-24 15:00:00,62.22,62.34,62.16,62.3,45367.0,59.0872,59.2011,59.0302,59.1631,45367.0
2020-01-24 15:05:00,62.3,62.33,62.23,62.3,39753.0,59.1631,59.1916,59.0967,59.1631,39753.0
2020-01-24 15:10:00,62.3,62.36,62.25,62.34,41539.0,59.1631,59.2201,59.1157,59.2011,41539.0
2020-01-24 15:15:00,62.34,62.44,62.32,62.4,39684.0,59.2011,59.2961,59.1821,59.2581,39684.0
2020-01-24 15:20:00,62.39,62.39,62.12,62.15,77847.0,59.2486,59.2486,58.9922,59.0207,77847.0
2020-01-24 15:25:00,62.14,62.25,62.14,62.25,48738.0,59.0112,59.1157,59.0112,59.1157,48738.0
2020-01-24 15:30:00,62.25,62.31,62.11,62.14,121022.0,59.1157,59.1726,58.9827,59.0112,121022.0
2020-01-24 15:35:00,62.13,62.22,61.98,61.98,71138.0,59.0017,59.0872,58.8592,58.8592,71138.0
2020-01-24 15:40:00,61.98,62.01,61.86,61.95,65993.0,58.8592,58.8877,58.7453,58.8308,65993.0
2020-01-24 15:45:00,61.95,62.09,61.94,62.05,102387.0,58.8308,58.9637,58.8213,58.9257,102387.0
2020-01-24 15:50:00,62.04,62.11,61.89,62.06,251463.0,58.9162,58.9827,58.7738,58.9352,251463.0
2020-01-24 15:55:00,62.08,62.11,61.97,61.98,363872.0,58.9542,58.9827,58.8497,58.8592,363872.0
2020-01-27 09:30:00,59.92,60.34,59.6,60.23,323222.0,56.903,57.3018,56.5991,57.1974,323222.0
2020-01-27 09:35:00,60.23,60.45,60.01,60.38,80635.0,57.1974,57.4063,56.9884,57.3398,80635.0
2020-01-27 09:40:00,60.4,60.42,60.1,60.22,85466.0,57.3588,57.3778,57.0739,57.1879,85466.0
2020-01-27 09:45:00,60.21,60.25,59.98,60.0,80318.0,57.1784,57.2164,56.9599,56.9789,80318.0
2020-01-27 09:50:00,59.98,60.3,59.98,60.23,93908.0,56.9599,57.2638,56.9599,57.1974,93908.0
2020-01-27 09:55:00,60.23,60.24,59.88,59.98,96130.0,57.1974,57.2069,56.865,56.9599,96130.0
2020-01-27 10:00:00,59.98,59.99,59.51,59.59,130794.0,56.9599,56.9694,56.5136,56.5896,130794.0
2020-01-27 10:05:00,59.58,59.77,59.54,59.7,87507.0,56.5801,56.7605,56.5421,56.694,87507.0
2020-01-27 10:10:00,59.7,59.72,59.33,59.58,156131.0,56.694,56.713,56.3427,56.5801,156131.0
2020-01-27 10:15:00,59.58,59.66,59.44,59.6,126931.0,56.5801,56.6561,56.4471,56.5991,126931.0
2020-01-27 10:20:00,59.61,59.71,59.41,59.65,164266.0,56.6086,56.7035,56.4186,56.6466,164266.0
2020-01-27 10:25:00,59.67,59.85,59.6,59.78,78116.0,56.6656,56.8365,56.5991,56.77,78116.0
2020-01-27 10:30:00,59.76,59.78,59.59,59.64,43373.0,56.751,56.77,56.5896,56.6371,43373.0
2020-01-27 10:35:00,59.65,59.72,59.49,59.5,71341.0,56.6466,56.713,56.4946,56.5041,71341.0
2020-01-27 10:40:00,59.51,59.51,59.26,59.33,85820.0,56.5136,56.5136,56.2762,56.3427,85820.0
2020-01-27 10:45:00,59.33,59.36,59.25,59.29,55818.0,56.3427,56.3712,56.2667,56.3047,55818.0
2020-01-27 10:50:00,59.29,59.29,58.82,58.85,205080.0,56.3047,56.3047,55.8584,55.8868,205080.0
2020-01-27 10:55:00,58.88,59.06,58.85,59.02,64572.0,55.9153,56.0863,55.8868,56.0483,64572.0
2020-01-27 11:00:00,59.01,59.14,58.92,59.07,56837.0,56.0388,56.1622,55.9533,56.0958,56837.0
2020-01-27 11:05:00,59.06,59.23,58.94,59.1,97869.0,56.0863,56.2477,55.9723,56.1243,97869.0
2020-01-27 11:10:00,59.1,59.16,58.99,59.04,58070.0,56.1243,56.1812,56.0198,56.0673,58070.0
2020-01-27 11:15:00,59.03,59.06,58.9,58.91,68091.0,56.0578,56.0863,55.9343,55.9438,68091.0
2020-01-27 11:20:00,58.91,59.05,58.84,59.01,117252.0,55.9438,56.0768,55.8773,56.0388,117252.0
2020-01-27 11:25:00,59.02,59.2,58.98,59.15,59791.0,56.0483,56.2192,56.0103,56.1717,59791.0
2020-01-27 11:30:00,59.14,59.28,59.14,59.23,47628.0,56.1622,56.2952,56.1622,56.2477,47628.0
2020-01-27 11:35:00,59.23,59.39,59.22,59.38,64476.0,56.2477,56.3997,56.2382,56.3902,64476.0
2020-01-27 11:40:00,59.39,59.44,59.3,59.43,53460.0,56.3997,56.4471,56.3142,56.4376,53460.0
2020-01-27 11:45:00,59.43,59.43,59.36,59.4,66599.0,56.4376,56.4376,56.3712,56.4092,66599.0
2020-01-27 11:50:00,59.4,59.57,59.39,59.48,73258.0,56.4092,56.5706,56.3997,56.4851,73258.0
2020-01-27 11:55:00,59.47,59.52,59.41,59.48,54845.0,56.4756,56.5231,56.4186,56.4851,54845.0
2020-01-27 12:00:00,59.46,59.48,59.38,59.45,49756.0,56.4661,56.4851,56.3902,56.4566,49756.0
2020-01-27 12:05:00,59.46,59.61,59.45,59.59,91796.0,56.4661,56.6086,56.4566,56.5896,91796.0
2020-01-27 12:10:00,59.6,59.65,59.55,59.57,53249.0,56.5991,56.6466,56.5516,56.5706,53249.0
2020-01-27 12:15:00,59.58,59.69,59.52,59.53,51974.0,56.5801,56.6845,56.5231,56.5326,51974.0
2020-01-27 12:20:00,59.52,59.64,59.51,59.54,57889.0,56.5231,56.6371,56.5136,56.5421,57889.0
2020-01-27 12:25:00,59.53,59.66,59.51,59.66,38260.0,56.5326,56.6561,56.5136,56.6561,38260.0
2020-01-27 12:30:00,59.67,59.71,59.64,59.67,33017.0,56.6656,56.7035,56.6371,56.6656,33017.0
2020-01-27 12:35:00,59.68,59.72,59.59,59.66,34630.0,56.6751,56.713,56.5896,56.6561,34630.0
2020-01-27 12:40:00,59.66,59.74,59.64,59.71,21945.0,56.6561,56.732,56.6371,56.7035,21945.0
2020-01-27 12:45:00,59.71,59.73,59.64,59.66,21208.0,56.7035,56.7225,56.6371,56.6561,21208.0
2020-01-27 12:50:00,59.67,59.67,59.55,59.59,49237.0,56.6656,56.6656,56.5516,56.5896,49237.0
2020-01-27 12:55:00,59.59,59.61,59.5,59.5,24677.0,56.5896,56.6086,56.5041,56.5041,24677.0
2020-01-27 13:00:00,59.5,59.63,59.5,59.63,31267.0,56.5041,56.6276,56.5041,56.6276,31267.0
2020-01-27 13:05:00,59.62,59.63,59.5,59.52,25728.0,56.6181,56.6276,56.5041,56.5231,25728.0
2020-01-27 13:10:00,59.53,59.54,59.47,59.51,19899.0,56.5326,56.5421,56.4756,56.5136,19899.0
2020-01-27 13:15:00,59.5,59.57,59.5,59.55,21448.0,56.5041,56.5706,56.5041,56.5516,21448.0
2020-01-27 13:20:00,59.55,59.62,59.5,59.55,61353.0,56.5516,56.6181,56.5041,56.5516,61353.0
2020-01-27 13:25:00,59.56,59.57,59.49,59.54,57278.0,56.5611,56.5706,56.4946,56.5421,57278.0
2020-01-27 13:30:00,59.53,59.61,59.5,59.58,27321.0,56.5326,56.6086,56.5041,56.5801,27321.0
2020-01-27 13:35:00,59.57,59.62,59.54,59.57,51081.0,56.5706,56.6181,56.5421,56.5706,51081.0
2020-01-27 13:40:00,59.56,59.58,59.51,59.52,31679.0,56.5611,56.5801,56.5136,56.5231,31679.0
2020-01-27 13:45:00,59.51,59.52,59.44,59.47,48167.0,56.5136,56.5231,56.4471,56.4756,48167.0
2020-01-27 13:50:00,59.48,59.49,59.41,59.42,41702.0,56.4851,56.4946,56.4186,56.4281,41702.0
2020-01-27 13:55:00,59.42,59.5,59.42,59.46,36733.0,56.4281,56.5041,56.4281,56.4661,36733.0
2020-01-27 14:00:00,59.47,59.48,59.35,59.37,55734.0,56.4756,56.4851,56.3617,56.3807,55734.0
2020-01-27 14:05:00,59.38,59.47,59.36,59.46,23483.0,56.3902,56.4756,56.3712,56.4661,23483.0
2020-01-27 14:10:00,59.46,59.55,59.46,59.51,89635.0,56.4661,56.5516,56.4661,56.5136,89635.0
2020-01-27 14:15:00,59.51,59.57,59.51,59.55,29290.0,56.5136,56.5706,56.5136,56.5516,29290.0
2020-01-27 14:20:00,59.54,59.55,59.43,59.49,34957.0,56.5421,56.5516,56.4376,56.4946,34957.0
2020-01-27 14:25:00,59.49,59.57,59.48,59.55,24422.0,56.4946,56.5706,56.4851,56.5516,24422.0
2020-01-27 14:30:00,59.55,59.57,59.43,59.46,35648.0,56.5516,56.5706,56.4376,56.4661,35648.0
2020-01-27 14:35:00,59.47,59.5,59.36,59.44,46395.0,56.4756,56.5041,56.3712,56.4471,46395.0
2020-01-27 14:40:00,59.45,59.48,59.31,59.33,34648.0,56.4566,56.4851,56.3237,56.3427,34648.0
2020-01-27 14:45:00,59.33,59.33,59.14,59.15,99623.0,56.3427,56.3427,56.1622,56.1717,99623.0
2020-01-27 14:50:00,59.14,59.2,59.06,59.08,58584.0,56.1622,56.2192,56.0863,56.1053,58584.0
2020-01-27 14:55:00,59.08,59.21,59.06,59.19,80339.0,56.1053,56.2287,56.0863,56.2097,80339.0
2020-01-27 15:00:00,59.18,59.2,59.11,59.15,40741.0,56.2002,56.2192,56.1338,56.1717,40741.0
2020-01-27 15:05:00,59.14,59.22,59.11,59.12,55080.0,56.1622,56.2382,56.1338,56.1432,55080.0
2020-01-27 15:10:00,59.12,59.12,59.0,59.01,91984.0,56.1432,56.1432,56.0293,56.0388,91984.0
2020-01-27 15:15:00,59.02,59.17,59.01,59.14,70782.0,56.0483,56.1907,56.0388,56.1622,70782.0
2020-01-27 15:20:00,59.13,59.18,59.1,59.11,50774.0,56.1527,56.2002,56.1243,56.1338,50774.0
2020-01-27 15:25:00,59.11,59.17,59.08,59.13,52909.0,56.1338,56.1907,56.1053,56.1527,52909.0
2020-01-27 15:30:00,59.12,59.14,59.05,59.05,87944.0,56.1432,56.1622,56.0768,56.0768,87944.0
2020-01-27 15:35:00,59.05,59.09,59.02,59.08,71643.0,56.0768,56.1148,56.0483,56.1053,71643.0
2020-01-27 15:40:00,59.08,59.17,59.06,59.15,132267.0,56.1053,56.1907,56.0863,56.1717,132267.0
2020-01-27 15:45:00,59.15,59.21,59.05,59.07,207283.0,56.1717,56.2287,56.0768,56.0958,207283.0
2020-01-27 15:50:00,59.06,59.24,59.05,59.13,382857.0,56.0863,56.2572,56.0768,56.1527,382857.0
2020-01-27 15:55:00,59.13,59.13,59.0,59.03,575599.0,56.1527,56.1527,56.0293,56.0578,575599.0
2020-01-28 09:30:00,59.72,60.09,59.56,59.58,327160.0,56.713,57.0644,56.5611,56.5801,327160.0
2020-01-28 09:35:00,59.58,59.62,59.21,59.31,92019.0,56.5801,56.6181,56.2287,56.3237,92019.0
2020-01-28 09:40:00,59.28,59.28,58.97,59.12,121548.0,56.2952,56.2952,56.0008,56.1432,121548.0
2020-01-28 09:45:00,59.13,59.14,58.92,58.97,135826.0,56.1527,56.1622,55.9533,56.0008,135826.0
2020-01-28 09:50:00,58.98,59.45,58.94,59.41,289889.0,56.0103,56.4566,55.9723,56.4186,289889.0
2020-01-28 09:55:00,59.39,59.46,59.29,59.41,76952.0,56.3997,56.4661,56.3047,56.4186,76952.0
2020-01-28 10:00:00,59.41,59.61,59.4,59.53,124541.0,56.4186,56.6086,56.4092,56.5326,124541.0
2020-01-28 10:05:00,59.53,59.68,59.52,59.68,60320.0,56.5326,56.6751,56.5231,56.6751,60320.0
2020-01-28 10:10:00,59.69,59.72,59.6,59.65,82533.0,56.6845,56.713,56.5991,56.6466,82533.0
2020-01-28 10:15:00,59.65,59.66,59.58,59.64,93778.0,56.6466,56.6561,56.5801,56.6371,93778.0
2020-01-28 10:20:00,59.64,59.95,59.63,59.95,67540.0,56.6371,56.9315,56.6276,56.9315,67540.0
2020-01-28 10:25:00,59.95,60.05,59.89,59.94,64510.0,56.9315,57.0264,56.8745,56.922,64510.0
2020-01-28 10:30:00,59.94,60.02,59.88,59.95,49720.0,56.922,56.9979,56.865,56.9315,49720.0
2020-01-28 10:35:00,59.95,60.01,59.91,59.98,73055.0,56.9315,56.9884,56.8935,56.9599,73055.0
2020-01-28 10:40:00,59.99,60.11,59.99,60.04,63241.0,56.9694,57.0834,56.9694,57.0169,63241.0
2020-01-28 10:45:00,60.05,60.13,60.0,60.05,47486.0,57.0264,57.1024,56.9789,57.0264,47486.0
2020-01-28 10:50:00,60.08,60.13,60.03,60.09,26059.0,57.0549,57.1024,57.0074,57.0644,26059.0
2020-01-28 10:55:00,60.1,60.11,60.01,60.11,32503.0,57.0739,57.0834,56.9884,57.0834,32503.0
2020-01-28 11:00:00,60.1,60.12,59.95,59.99,72930.0,57.0739,57.0929,56.9315,56.9694,72930.0
2020-01-28 11:05:00,60.0,60.06,59.93,59.95,14613.0,56.9789,57.0359,56.9125,56.9315,14613.0
2020-01-28 11:10:00,59.94,60.03,59.94,60.0,24271.0,56.922,57.0074,56.922,56.9789,24271.0
2020-01-28 11:15:00,59.99,60.01,59.9,59.97,32351.0,56.9694,56.9884,56.884,56.9505,32351.0
2020-01-28 11:20:00,59.97,59.99,59.88,59.95,48132.0,56.9505,56.9694,56.865,56.9315,48132.0
2020-01-28 11:25:00,59.95,59.97,59.86,59.89,32506.0,56.9315,56.9505,56.846,56.8745,32506.0
2020-01-28 11:30:00,59.9,59.94,59.84,59.92,23431.0,56.884,56.922,56.827,56.903,23431.0
2020-01-28 11:35:00,59.93,59.96,59.86,59.9,86071.0,56.9125,56.941,56.846,56.884,86071.0
2020-01-28 11:40:00,59.91,60.03,59.9,60.01,37796.0,56.8935,57.0074,56.884,56.9884,37796.0
2020-01-28 11:45:00,60.0,60.02,59.95,60.02,26417.0,56.9789,56.9979,56.9315,56.9979,26417.0
2020-01-28 11:50:00,60.03,60.07,60.0,60.05,32143.0,57.0074,57.0454,56.9789,57.0264,32143.0
2020-01-28 11:55:00,60.04,60.09,60.01,60.09,21807.0,57.0169,57.0644,56.9884,57.0644,21807.0
2020-01-28 12:00:00,60.08,60.08,60.0,60.01,14987.0,57.0549,57.0549,56.9789,56.9884,14987.0
2020-01-28 12:05:00,60.02,60.16,60.01,60.16,46297.0,56.9979,57.1309,56.9884,57.1309,46297.0
2020-01-28 12:10:00,60.16,60.32,60.16,60.28,61261.0,57.1309,57.2828,57.1309,57.2448,61261.0
2020-01-28 12:15:00,60.27,60.33,60.24,60.3,21944.0,57.2353,57.2923,57.2069,57.2638,21944.0
2020-01-28 12:20:00,60.3,60.31,60.23,60.31,34678.0,57.2638,57.2733,57.1974,57.2733,34678.0
2020-01-28 12:25:00,60.32,60.33,60.28,60.31,27137.0,57.2828,57.2923,57.2448,57.2733,27137.0
2020-01-28 12:30:00,60.3,60.35,60.26,60.27,25913.0,57.2638,57.3113,57.2258,57.2353,25913.0
2020-01-28 12:35:00,60.28,60.29,60.16,60.17,52657.0,57.2448,57.2543,57.1309,57.1404,52657.0
2020-01-28 12:40:00,60.18,60.19,60.13,60.15,21693.0,57.1499,57.1594,57.1024,57.1214,21693.0
2020-01-28 12:45:00,60.16,60.21,60.15,60.2,17117.0,57.1309,57.1784,57.1214,57.1689,17117.0
2020-01-28 12:50:00,60.2,60.21,60.14,60.18,24200.0,57.1689,57.1784,57.1119,57.1499,24200.0
2020-01-28 12:55:00,60.18,60.21,60.16,60.18,17672.0,57.1499,57.1784,57.1309,57.1499,17672.0
2020-01-28 13:00:00,60.17,60.17,60.07,60.08,69953.0,57.1404,57.1404,57.0454,57.0549,69953.0
2020-01-28 13:05:00,60.07,60.07,60.01,60.03,23632.0,57.0454,57.0454,56.9884,57.0074,23632.0
2020-01-28 13:10:00,60.02,60.04,59.99,60.04,33968.0,56.9979,57.0169,56.9694,57.0169,33968.0
2020-01-28 13:15:00,60.03,60.06,60.0,60.04,20048.0,57.0074,57.0359,56.9789,57.0169,20048.0
2020-01-28 13:20:00,60.03,60.09,60.03,60.05,23789.0,57.0074,57.0644,57.0074,57.0264,23789.0
2020-01-28 13:25:00,60.05,60.05,60.0,60.01,13559.0,57.0264,57.0264,56.9789,56.9884,13559.0
2020-01-28 13:30:00,60.02,60.06,59.93,59.97,35590.0,56.9979,57.0359,56.9125,56.9505,35590.0
2020-01-28 13:35:00,59.97,59.97,59.88,59.89,30874.0,56.9505,56.9505,56.865,56.8745,30874.0
2020-01-28 13:40:00,59.89,59.98,59.88,59.98,18683.0,56.8745,56.9599,56.865,56.9599,18683.0
2020-01-28 13:45:00,59.98,60.02,59.96,60.01,24680.0,56.9599,56.9979,56.941,56.9884,24680.0
2020-01-28 13:50:00,60.0,60.04,59.97,60.01,16840.0,56.9789,57.0169,56.9505,56.9884,16840.0
2020-01-28 13:55:00,60.02,60.04,59.96,60.02,35230.0,56.9979,57.0169,56.941,56.9979,35230.0
2020-01-28 14:00:00,60.01,60.14,60.0,60.12,35003.0,56.9884,57.1119,56.9789,57.0929,35003.0
2020-01-28 14:05:00,60.12,60.21,60.11,60.17,59208.0,57.0929,57.1784,57.0834,57.1404,59208.0
2020-01-28 14:10:00,60.17,60.22,60.12,60.22,22170.0,57.1404,57.1879,57.0929,57.1879,22170.0
2020-01-28 14:15:00,60.21,60.22,60.11,60.21,32667.0,57.1784,57.1879,57.0834,57.1784,32667.0
2020-01-28 14:20:00,60.2,60.25,60.19,60.21,13316.0,57.1689,57.2164,57.1594,57.1784,13316.0
2020-01-28 14:25:00,60.22,60.25,60.19,60.22,28715.0,57.1879,57.2164,57.1594,57.1879,28715.0
2020-01-28 14:30:00,60.22,60.24,60.2,60.21,21262.0,57.1879,57.2069,57.1689,57.1784,21262.0
2020-01-28 14:35:00,60.22,60.32,60.21,60.29,51466.0,57.1879,57.2828,57.1784,57.2543,51466.0
2020-01-28 14:40:00,60.29,60.35,60.27,60.33,17737.0,57.2543,57.3113,57.2353,57.2923,17737.0
2020-01-28 14:45:00,60.34,60.35,60.31,60.31,26907.0,57.3018,57.3113,57.2733,57.2733,26907.0
2020-01-28 14:50:00,60.31,60.31,60.25,60.29,20309.0,57.2733,57.2733,57.2164,57.2543,20309.0
2020-01-28 14:55:00,60.3,60.32,60.25,60.29,34798.0,57.2638,57.2828,57.2164,57.2543,34798.0
2020-01-28 15:00:00,60.29,60.31,60.24,60.25,42894.0,57.2543,57.2733,57.2069,57.2164,42894.0
2020-01-28 15:05:00,60.25,60.26,60.18,60.21,50847.0,57.2164,57.2258,57.1499,57.1784,50847.0
2020-01-28 15:10:00,60.21,60.28,60.21,60.27,35001.0,57.1784,57.2448,57.1784,57.2353,35001.0
2020-01-28 15:15:00,60.27,60.27,60.21,60.26,34841.0,57.2353,57.2353,57.1784,57.2258,34841.0
2020-01-28 15:20:00,60.26,60.29,60.21,60.27,59213.0,57.2258,57.2543,57.1784,57.2353,59213.0
2020-01-28 15:25:00,60.27,60.29,60.22,60.27,57553.0,57.2353,57.2543,57.1879,57.2353,57553.0
2020-01-28 15:30:00,60.27,60.31,60.24,60.27,66891.0,57.2353,57.2733,57.2069,57.2353,66891.0
2020-01-28 15:35:00,60.27,60.3,60.18,60.19,46554.0,57.2353,57.2638,57.1499,57.1594,46554.0
2020-01-28 15:40:00,60.19,60.2,60.11,60.16,69572.0,57.1594,57.1689,57.0834,57.1309,69572.0
2020-01-28 15:45:00,60.15,60.24,60.14,60.21,149270.0,57.1214,57.2069,57.1119,57.1784,149270.0
2020-01-28 15:50:00,60.2,60.23,60.14,60.18,154660.0,57.1689,57.1974,57.1119,57.1499,154660.0
2020-01-28 15:55:00,60.17,60.25,60.16,60.19,239788.0,57.1404,57.2164,57.1309,57.1594,239788.0
2020-01-29 09:30:00,60.08,60.6,60.06,60.51,159631.0,57.0549,57.5487,57.0359,57.4633,159631.0
2020-01-29 09:35:00,60.53,60.54,60.22,60.32,68659.0,57.4823,57.4918,57.1879,57.2828,68659.0
2020-01-29 09:40:00,60.36,60.6,60.25,60.6,124564.0,57.3208,57.5487,57.2164,57.5487,124564.0
2020-01-29 09:45:00,60.57,60.66,60.34,60.36,50292.0,57.5202,57.6057,57.3018,57.3208,50292.0
2020-01-29 09:50:00,60.36,60.44,60.19,60.21,179710.0,57.3208,57.3968,57.1594,57.1784,179710.0
2020-01-29 09:55:00,60.23,60.23,60.01,60.01,92649.0,57.1974,57.1974,56.9884,56.9884,92649.0
2020-01-29 10:00:00,60.01,60.01,59.67,59.7,190705.0,56.9884,56.9884,56.6656,56.694,190705.0
2020-01-29 10:05:00,59.71,59.86,59.58,59.75,139086.0,56.7035,56.846,56.5801,56.7415,139086.0
2020-01-29 10:10:00,59.75,59.96,59.73,59.84,49260.0,56.7415,56.941,56.7225,56.827,49260.0
2020-01-29 10:15:00,59.83,59.91,59.73,59.8,117596.0,56.8175,56.8935,56.7225,56.789,117596.0
2020-01-29 10:20:00,59.83,60.01,59.82,60.01,44578.0,56.8175,56.9884,56.808,56.9884,44578.0
2020-01-29 10:25:00,60.03,60.09,59.98,60.0,29844.0,57.0074,57.0644,56.9599,56.9789,29844.0
2020-01-29 10:30:00,60.01,60.08,59.94,60.06,86912.0,56.9884,57.0549,56.922,57.0359,86912.0
2020-01-29 10:35:00,60.05,60.16,60.04,60.14,76847.0,57.0264,57.1309,57.0169,57.1119,76847.0
2020-01-29 10:40:00,60.13,60.21,60.09,60.14,75845.0,57.1024,57.1784,57.0644,57.1119,75845.0
2020-01-29 10:45:00,60.15,60.33,60.15,60.26,53186.0,57.1214,57.2923,57.1214,57.2258,53186.0
2020-01-29 10:50:00,60.26,60.29,60.13,60.2,70223.0,57.2258,57.2543,57.1024,57.1689,70223.0
2020-01-29 10:55:00,60.2,60.27,60.14,60.21,68130.0,57.1689,57.2353,57.1119,57.1784,68130.0
2020-01-29 11:00:00,60.2,60.22,60.05,60.06,44669.0,57.1689,57.1879,57.0264,57.0359,44669.0
2020-01-29 11:05:00,60.06,60.07,59.98,59.98,44735.0,57.0359,57.0454,56.9599,56.9599,44735.0
2020-01-29 11:10:00,59.98,59.98,59.83,59.88,51693.0,56.9599,56.9599,56.8175,56.865,51693.0
2020-01-29 11:15:00,59.89,59.91,59.7,59.71,76475.0,56.8745,56.8935,56.694,56.7035,76475.0
2020-01-29 11:20:00,59.71,59.8,59.63,59.77,59295.0,56.7035,56.789,56.6276,56.7605,59295.0
2020-01-29 11:25:00,59.77,59.82,59.7,59.78,57346.0,56.7605,56.808,56.694,56.77,57346.0
2020-01-29 11:30:00,59.77,59.79,59.58,59.58,58755.0,56.7605,56.7795,56.5801,56.5801,58755.0
2020-01-29 11:35:00,59.58,59.69,59.49,59.53,47523.0,56.5801,56.6845,56.4946,56.5326,47523.0
2020-01-29 11:40:00,59.53,59.68,59.51,59.65,36538.0,56.5326,56.6751,56.5136,56.6466,36538.0
2020-01-29 11:45:00,59.67,59.81,59.66,59.75,28798.0,56.6656,56.7985,56.6561,56.7415,28798.0
2020-01-29 11:50:00,59.75,59.9,59.72,59.89,40074.0,56.7415,56.884,56.713,56.8745,40074.0
2020-01-29 11:55:00,59.89,59.93,59.88,59.9,25771.0,56.8745,56.9125,56.865,56.884,25771.0
2020-01-29 12:00:00,59.89,59.96,59.85,59.93,21710.0,56.8745,56.941,56.8365,56.9125,21710.0
2020-01-29 12:05:00,59.95,60.0,59.93,59.95,18249.0,56.9315,56.9789,56.9125,56.9315,18249.0
2020-01-29 12:10:00,59.96,59.98,59.9,59.97,15715.0,56.941,56.9599,56.884,56.9505,15715.0
2020-01-29 12:15:00,59.97,60.02,59.93,60.02,34298.0,56.9505,56.9979,56.9125,56.9979,34298.0
2020-01-29 12:20:00,60.02,60.09,60.0,60.08,51932.0,56.9979,57.0644,56.9789,57.0549,51932.0
2020-01-29 12:25:00,60.08,60.15,60.04,60.14,49506.0,57.0549,57.1214,57.0169,57.1119,49506.0
2020-01-29 12:30:00,60.14,60.15,60.05,60.06,26965.0,57.1119,57.1214,57.0264,57.0359,26965.0
2020-01-29 12:35:00,60.07,60.17,60.02,60.17,63611.0,57.0454,57.1404,56.9979,57.1404,63611.0
2020-01-29 12:40:00,60.16,60.18,60.11,60.13,20643.0,57.1309,57.1499,57.0834,57.1024,20643.0
2020-01-29 12:45:00,60.14,60.19,60.11,60.11,25953.0,57.1119,57.1594,57.0834,57.0834,25953.0
2020-01-29 12:50:00,60.12,60.22,60.12,60.17,26769.0,57.0929,57.1879,57.0929,57.1404,26769.0
2020-01-29 12:55:00,60.16,60.22,60.1,60.14,55538.0,57.1309,57.1879,57.0739,57.1119,55538.0
2020-01-29 13:00:00,60.16,60.16,60.09,60.15,18425.0,57.1309,57.1309,57.0644,57.1214,18425.0
2020-01-29 13:05:00,60.15,60.15,60.09,60.12,10641.0,57.1214,57.1214,57.0644,57.0929,10641.0
2020-01-29 13:10:00,60.13,60.27,60.13,60.27,17015.0,57.1024,57.2353,57.1024,57.2353,17015.0
2020-01-29 13:15:00,60.27,60.35,60.23,60.34,37093.0,57.2353,57.3113,57.1974,57.3018,37093.0
2020-01-29 13:20:00,60.35,60.39,60.32,60.37,31600.0,57.3113,57.3493,57.2828,57.3303,31600.0
2020-01-29 13:25:00,60.37,60.42,60.36,60.42,70119.0,57.3303,57.3778,57.3208,57.3778,70119.0
2020-01-29 13:30:00,60.41,60.41,60.32,60.35,16353.0,57.3683,57.3683,57.2828,57.3113,16353.0
2020-01-29 13:35:00,60.34,60.34,60.29,60.3,16293.0,57.3018,57.3018,57.2543,57.2638,16293.0
2020-01-29 13:40:00,60.3,60.3,60.22,60.27,21919.0,57.2638,57.2638,57.1879,57.2353,21919.0
2020-01-29 13:45:00,60.27,60.29,60.19,60.26,40171.0,57.2353,57.2543,57.1594,57.2258,40171.0
2020-01-29 13:50:00,60.25,60.26,60.18,60.19,39210.0,57.2164,57.2258,57.1499,57.1594,39210.0
2020-01-29 13:55:00,60.19,60.26,60.19,60.26,40545.0,57.1594,57.2258,57.1594,57.2258,40545.0
2020-01-29 14:00:00,60.24,60.35,60.1,60.35,26320.0,57.2069,57.3113,57.0739,57.3113,26320.0
2020-01-29 14:05:00,60.34,60.39,60.24,60.25,20194.0,57.3018,57.3493,57.2069,57.2164,20194.0
2020-01-29 14:10:00,60.26,60.31,60.23,60.3,20191.0,57.2258,57.2733,57.1974,57.2638,20191.0
2020-01-29 14:15:00,60.3,60.34,60.26,60.33,19992.0,57.2638,57.3018,57.2258,57.2923,19992.0
2020-01-29 14:20:00,60.33,60.37,60.29,60.3,21954.0,57.2923,57.3303,57.2543,57.2638,21954.0
2020-01-29 14:25:00,60.3,60.38,60.24,60.38,20442.0,57.2638,57.3398,57.2069,57.3398,20442.0
2020-01-29 14:30:00,60.38,60.43,60.33,60.38,39834.0,57.3398,57.3873,57.2923,57.3398,39834.0
2020-01-29 14:35:00,60.38,60.39,60.29,60.33,24777.0,57.3398,57.3493,57.2543,57.2923,24777.0
2020-01-29 14:40:00,60.33,60.34,60.22,60.3,29482.0,57.2923,57.3018,57.1879,57.2638,29482.0
2020-01-29 14:45:00,60.3,60.31,60.23,60.29,18996.0,57.2638,57.2733,57.1974,57.2543,18996.0
2020-01-29 14:50:00,60.27,60.33,60.19,60.26,59651.0,57.2353,57.2923,57.1594,57.2258,59651.0
2020-01-29 14:55:00,60.27,60.27,60.21,60.22,19199.0,57.2353,57.2353,57.1784,57.1879,19199.0
2020-01-29 15:00:00,60.23,60.3,60.13,60.17,44144.0,57.1974,57.2638,57.1024,57.1404,44144.0
2020-01-29 15:05:00,60.19,60.24,60.13,60.19,45459.0,57.1594,57.2069,57.1024,57.1594,45459.0
2020-01-29 15:10:00,60.18,60.22,60.05,60.06,45009.0,57.1499,57.1879,57.0264,57.0359,45009.0
2020-01-29 15:15:00,60.06,60.09,60.02,60.07,34242.0,57.0359,57.0644,56.9979,57.0454,34242.0
2020-01-29 15:20:00,60.07,60.1,59.98,60.09,46324.0,57.0454,57.0739,56.9599,57.0644,46324.0
2020-01-29 15:25:00,60.08,60.16,60.07,60.13,31974.0,57.0549,57.1309,57.0454,57.1024,31974.0
2020-01-29 15:30:00,60.15,60.19,60.08,60.16,36070.0,57.1214,57.1594,57.0549,57.1309,36070.0
2020-01-29 15:35:00,60.17,60.2,60.12,60.16,50945.0,57.1404,57.1689,57.0929,57.1309,50945.0
2020-01-29 15:40:00,60.16,60.16,60.03,60.04,47294.0,57.1309,57.1309,57.0074,57.0169,47294.0
2020-01-29 15:45:00,60.04,60.13,60.02,60.08,86510.0,57.0169,57.1024,56.9979,57.0549,86510.0
2020-01-29 15:50:00,60.08,60.1,59.91,59.91,211433.0,57.0549,57.0739,56.8935,56.8935,211433.0
2020-01-29 15:55:00,59.91,60.0,59.82,59.82,324428.0,56.8935,56.9789,56.808,56.808,324428.0
2020-01-30 09:30:00,61.55,62.03,61.34,61.87,662724.0,58.4509,58.9067,58.2515,58.7548,662724.0
2020-01-30 09:35:00,61.89,61.93,61.47,61.86,363947.0,58.7738,58.8118,58.3749,58.7453,363947.0
2020-01-30 09:40:00,61.85,61.9,61.38,61.5,193034.0,58.7358,58.7833,58.2895,58.4034,193034.0
2020-01-30 09:45:00,61.5,61.68,61.29,61.32,221703.0,58.4034,58.5744,58.204,58.2325,221703.0
2020-01-30 09:50:00,61.32,61.33,60.98,61.05,249518.0,58.2325,58.242,57.9096,57.9761,249518.0
2020-01-30 09:55:00,61.05,61.05,60.32,60.37,370978.0,57.9761,57.9761,57.2828,57.3303,370978.0
2020-01-30 10:00:00,60.36,60.57,60.23,60.46,176404.0,57.3208,57.5202,57.1974,57.4158,176404.0
2020-01-30 10:05:00,60.46,60.78,60.46,60.55,131584.0,57.4158,57.7197,57.4158,57.5012,131584.0
2020-01-30 10:10:00,60.55,60.68,60.34,60.51,101076.0,57.5012,57.6247,57.3018,57.4633,101076.0
2020-01-30 10:15:00,60.5,60.5,60.02,60.04,94263.0,57.4538,57.4538,56.9979,57.0169,94263.0
2020-01-30 10:20:00,60.05,60.11,59.97,60.04,180325.0,57.0264,57.0834,56.9505,57.0169,180325.0
2020-01-30 10:25:00,60.04,60.09,59.83,59.91,121054.0,57.0169,57.0644,56.8175,56.8935,121054.0
2020-01-30 10:30:00,59.91,59.92,59.55,59.64,78399.0,56.8935,56.903,56.5516,56.6371,78399.0
2020-01-30 10:35:00,59.64,59.8,59.59,59.61,68443.0,56.6371,56.789,56.5896,56.6086,68443.0
2020-01-30 10:40:00,59.6,59.76,59.49,59.69,107968.0,56.5991,56.751,56.4946,56.6845,107968.0
2020-01-30 10:45:00,59.69,59.71,59.45,59.63,62001.0,56.6845,56.7035,56.4566,56.6276,62001.0
2020-01-30 10:50:00,59.61,59.62,59.44,59.45,51619.0,56.6086,56.6181,56.4471,56.4566,51619.0
2020-01-30 10:55:00,59.44,59.66,59.42,59.47,61728.0,56.4471,56.6561,56.4281,56.4756,61728.0
2020-01-30 11:00:00,59.48,59.85,59.46,59.85,80636.0,56.4851,56.8365,56.4661,56.8365,80636.0
2020-01-30 11:05:00,59.83,59.89,59.75,59.8,92027.0,56.8175,56.8745,56.7415,56.789,92027.0
2020-01-30 11:10:00,59.8,59.97,59.76,59.97,80006.0,56.789,56.9505,56.751,56.9505,80006.0
2020-01-30 11:15:00,59.96,59.98,59.86,59.96,47665.0,56.941,56.9599,56.846,56.941,47665.0
2020-01-30 11:20:00,59.96,60.13,59.93,60.13,138784.0,56.941,57.1024,56.9125,57.1024,138784.0
2020-01-30 11:25:00,60.13,60.21,60.01,60.2,70301.0,57.1024,57.1784,56.9884,57.1689,70301.0
2020-01-30 11:30:00,60.21,60.25,60.09,60.2,60808.0,57.1784,57.2164,57.0644,57.1689,60808.0
2020-01-30 11:35:00,60.2,60.44,60.16,60.33,168980.0,57.1689,57.3968,57.1309,57.2923,168980.0
2020-01-30 11:40:00,60.33,60.45,60.24,60.26,62484.0,57.2923,57.4063,57.2069,57.2258,62484.0
2020-01-30 11:45:00,60.26,60.39,60.22,60.36,80494.0,57.2258,57.3493,57.1879,57.3208,80494.0
2020-01-30 11:50:00,60.37,60.5,60.36,60.46,71590.0,57.3303,57.4538,57.3208,57.4158,71590.0
2020-01-30 11:55:00,60.47,60.48,60.29,60.29,52095.0,57.4253,57.4348,57.2543,57.2543,52095.0
2020-01-30 12:00:00,60.29,60.32,60.2,60.24,41321.0,57.2543,57.2828,57.1689,57.2069,41321.0
2020-01-30 12:05:00,60.25,60.25,60.11,60.13,22264.0,57.2164,57.2164,57.0834,57.1024,22264.0
2020-01-30 12:10:00,60.13,60.14,60.01,60.01,48295.0,57.1024,57.1119,56.9884,56.9884,48295.0
2020-01-30 12:15:00,60.0,60.03,59.96,59.97,57705.0,56.9789,57.0074,56.941,56.9505,57705.0
2020-01-30 12:20:00,59.96,60.01,59.92,59.96,32988.0,56.941,56.9884,56.903,56.941,32988.0
2020-01-30 12:25:00,59.95,59.98,59.8,59.8,40785.0,56.9315,56.9599,56.789,56.789,40785.0
2020-01-30 12:30:00,59.79,59.9,59.78,59.87,46724.0,56.7795,56.884,56.77,56.8555,46724.0
2020-01-30 12:35:00,59.86,59.88,59.62,59.69,80009.0,56.846,56.865,56.6181,56.6845,80009.0
2020-01-30 12:40:00,59.67,59.78,59.65,59.74,22499.0,56.6656,56.77,56.6466,56.732,22499.0
2020-01-30 12:45:00,59.74,59.75,59.63,59.66,25221.0,56.732,56.7415,56.6276,56.6561,25221.0
2020-01-30 12:50:00,59.66,59.81,59.62,59.73,47146.0,56.6561,56.7985,56.6181,56.7225,47146.0
2020-01-30 12:55:00,59.73,59.79,59.69,59.79,39087.0,56.7225,56.7795,56.6845,56.7795,39087.0
2020-01-30 13:00:00,59.8,59.87,59.73,59.83,50553.0,56.789,56.8555,56.7225,56.8175,50553.0
2020-01-30 13:05:00,59.8,59.89,59.78,59.8,26899.0,56.789,56.8745,56.77,56.789,26899.0
2020-01-30 13:10:00,59.8,59.87,59.75,59.82,33740.0,56.789,56.8555,56.7415,56.808,33740.0
2020-01-30 13:15:00,59.82,59.84,59.73,59.73,17441.0,56.808,56.827,56.7225,56.7225,17441.0
2020-01-30 13:20:00,59.73,59.88,59.71,59.84,17885.0,56.7225,56.865,56.7035,56.827,17885.0
2020-01-30 13:25:00,59.84,59.88,59.77,59.88,29387.0,56.827,56.865,56.7605,56.865,29387.0
2020-01-30 13:30:00,59.88,59.95,59.81,59.93,19729.0,56.865,56.9315,56.7985,56.9125,19729.0
2020-01-30 13:35:00,59.91,59.92,59.8,59.82,19732.0,56.8935,56.903,56.789,56.808,19732.0
2020-01-30 13:40:00,59.8,59.91,59.79,59.89,16589.0,56.789,56.8935,56.7795,56.8745,16589.0
2020-01-30 13:45:00,59.88,59.97,59.87,59.92,15639.0,56.865,56.9505,56.8555,56.903,15639.0
2020-01-30 13:50:00,59.92,59.98,59.88,59.94,24624.0,56.903,56.9599,56.865,56.922,24624.0
2020-01-30 13:55:00,59.94,59.97,59.87,59.92,25963.0,56.922,56.9505,56.8555,56.903,25963.0
2020-01-30 14:00:00,59.93,59.94,59.8,59.91,27203.0,56.9125,56.922,56.789,56.8935,27203.0
2020-01-30 14:05:00,59.92,60.02,59.87,60.02,34865.0,56.903,56.9979,56.8555,56.9979,34865.0
2020-01-30 14:10:00,60.04,60.13,60.0,60.13,38747.0,57.0169,57.1024,56.9789,57.1024,38747.0
2020-01-30 14:15:00,60.13,60.21,60.1,60.21,24151.0,57.1024,57.1784,57.0739,57.1784,24151.0
2020-01-30 14:20:00,60.22,60.25,60.17,60.21,33752.0,57.1879,57.2164,57.1404,57.1784,33752.0
2020-01-30 14:25:00,60.21,60.25,60.09,60.11,23386.0,57.1784,57.2164,57.0644,57.0834,23386.0
2020-01-30 14:30:00,60.1,60.11,59.99,60.04,25990.0,57.0739,57.0834,56.9694,57.0169,25990.0
2020-01-30 14:35:00,60.03,60.07,59.97,60.07,22448.0,57.0074,57.0454,56.9505,57.0454,22448.0
2020-01-30 14:40:00,60.07,60.44,59.95,60.03,163658.0,57.0454,57.3968,56.9315,57.0074,163658.0
2020-01-30 14:45:00,60.02,60.2,59.92,60.01,112235.0,56.9979,57.1689,56.903,56.9884,112235.0
2020-01-30 14:50:00,60.02,60.04,59.83,59.88,56507.0,56.9979,57.0169,56.8175,56.865,56507.0
2020-01-30 14:55:00,59.9,60.1,59.89,60.01,148805.0,56.884,57.0739,56.8745,56.9884,148805.0
2020-01-30 15:00:00,60.01,60.12,59.95,60.1,94386.0,56.9884,57.0929,56.9315,57.0739,94386.0
2020-01-30 15:05:00,60.1,60.1,59.89,59.9,61372.0,57.0739,57.0739,56.8745,56.884,61372.0
2020-01-30 15:10:00,59.9,59.95,59.87,59.9,86708.0,56.884,56.9315,56.8555,56.884,86708.0
2020-01-30 15:15:00,59.91,60.03,59.86,60.0,68287.0,56.8935,57.0074,56.846,56.9789,68287.0
2020-01-30 15:20:00,60.01,60.14,59.98,60.12,125700.0,56.9884,57.1119,56.9599,57.0929,125700.0
2020-01-30 15:25:00,60.12,60.18,60.05,60.08,50130.0,57.0929,57.1499,57.0264,57.0549,50130.0
2020-01-30 15:30:00,60.08,60.13,59.98,60.0,79794.0,57.0549,57.1024,56.9599,56.9789,79794.0
2020-01-30 15:35:00,60.0,60.04,59.92,60.03,56417.0,56.9789,57.0169,56.903,57.0074,56417.0
2020-01-30 15:40:00,60.02,60.19,59.99,60.17,76967.0,56.9979,57.1594,56.9694,57.1404,76967.0
2020-01-30 15:45:00,60.17,60.26,60.13,60.24,300767.0,57.1404,57.2258,57.1024,57.2069,300767.0
2020-01-30 15:50:00,60.24,60.35,60.22,60.3,227693.0,57.2069,57.3113,57.1879,57.2638,227693.0
2020-01-30 15:55:00,60.29,60.38,60.19,60.2,811857.0,57.2543,57.3398,57.1594,57.1689,811857.0
2020-01-31 09:30:00,59.7,59.85,59.0,59.02,260854.0,56.694,56.8365,56.0293,56.0483,260854.0
2020-01-31 09:35:00,59.03,59.07,58.7,58.88,202254.0,56.0578,56.0958,55.7444,55.9153,202254.0
2020-01-31 09:40:00,58.88,58.88,58.6,58.78,104024.0,55.9153,55.9153,55.6494,55.8204,104024.0
2020-01-31 09:45:00,58.76,58.76,58.58,58.74,120046.0,55.8014,55.8014,55.6304,55.7824,120046.0
2020-01-31 09:50:00,58.75,58.84,58.6,58.74,62062.0,55.7919,55.8773,55.6494,55.7824,62062.0
2020-01-31 09:55:00,58.76,58.92,58.75,58.87,172203.0,55.8014,55.9533,55.7919,55.9058,172203.0
2020-01-31 10:00:00,58.86,58.86,58.21,58.36,200732.0,55.8963,55.8963,55.2791,55.4215,200732.0
2020-01-31 10:05:00,58.36,58.52,58.21,58.23,132884.0,55.4215,55.5735,55.2791,55.2981,132884.0
2020-01-31 10:10:00,58.22,58.36,58.06,58.11,188982.0,55.2886,55.4215,55.1366,55.1841,188982.0
2020-01-31 10:15:00,58.1,58.16,57.98,58.15,111519.0,55.1746,55.2316,55.0607,55.2221,111519.0
2020-01-31 10:20:00,58.14,58.17,57.98,58.04,152589.0,55.2126,55.2411,55.0607,55.1176,152589.0
2020-01-31 10:25:00,58.04,58.15,57.84,57.85,102145.0,55.1176,55.2221,54.9277,54.9372,102145.0
2020-01-31 10:30:00,57.85,58.26,57.82,58.25,88372.0,54.9372,55.3266,54.9087,55.3171,88372.0
2020-01-31 10:35:00,58.25,58.45,58.15,58.3,107655.0,55.3171,55.507,55.2221,55.3645,107655.0
2020-01-31 10:40:00,58.31,58.44,58.12,58.12,108745.0,55.374,55.4975,55.1936,55.1936,108745.0
2020-01-31 10:45:00,58.15,58.18,58.04,58.14,102709.0,55.2221,55.2506,55.1176,55.2126,102709.0
2020-01-31 10:50:00,58.13,58.17,58.0,58.07,87273.0,55.2031,55.2411,55.0796,55.1461,87273.0
2020-01-31 10:55:00,58.07,58.14,58.01,58.1,69009.0,55.1461,55.2126,55.0891,55.1746,69009.0
2020-01-31 11:00:00,58.09,58.24,58.06,58.23,74756.0,55.1651,55.3076,55.1366,55.2981,74756.0
2020-01-31 11:05:00,58.22,58.22,57.98,58.08,72527.0,55.2886,55.2886,55.0607,55.1556,72527.0
2020-01-31 11:10:00,58.07,58.21,58.02,58.03,59980.0,55.1461,55.2791,55.0986,55.1081,59980.0
2020-01-31 11:15:00,58.03,58.19,57.82,58.14,70876.0,55.1081,55.2601,54.9087,55.2126,70876.0
2020-01-31 11:20:00,58.14,58.18,58.01,58.03,45006.0,55.2126,55.2506,55.0891,55.1081,45006.0
2020-01-31 11:25:00,58.02,58.14,57.96,58.0,46975.0,55.0986,55.2126,55.0417,55.0796,46975.0
2020-01-31 11:30:00,58.0,58.15,57.97,58.08,49448.0,55.0796,55.2221,55.0512,55.1556,49448.0
2020-01-31 11:35:00,58.07,58.17,57.92,58.04,90732.0,55.1461,55.2411,55.0037,55.1176,90732.0
2020-01-31 11:40:00,58.04,58.33,58.04,58.32,64296.0,55.1176,55.393,55.1176,55.3835,64296.0
2020-01-31 11:45:00,58.32,58.5,58.31,58.45,71083.0,55.3835,55.5545,55.374,55.507,71083.0
2020-01-31 11:50:00,58.45,58.56,58.37,58.56,54000.0,55.507,55.6114,55.431,55.6114,54000.0
2020-01-31 11:55:00,58.55,58.66,58.51,58.66,75178.0,55.602,55.7064,55.564,55.7064,75178.0
2020-01-31 12:00:00,58.65,58.68,58.57,58.66,51701.0,55.6969,55.7254,55.6209,55.7064,51701.0
2020-01-31 12:05:00,58.65,58.66,58.56,58.6,42988.0,55.6969,55.7064,55.6114,55.6494,42988.0
2020-01-31 12:10:00,58.6,58.66,58.46,58.48,30731.0,55.6494,55.7064,55.5165,55.5355,30731.0
2020-01-31 12:15:00,58.47,58.48,58.33,58.37,38049.0,55.526,55.5355,55.393,55.431,38049.0
2020-01-31 12:20:00,58.36,58.38,58.26,58.29,26663.0,55.4215,55.4405,55.3266,55.355,26663.0
2020-01-31 12:25:00,58.29,58.46,58.24,58.42,35402.0,55.355,55.5165,55.3076,55.4785,35402.0
2020-01-31 12:30:00,58.42,58.42,58.26,58.26,24134.0,55.4785,55.4785,55.3266,55.3266,24134.0
2020-01-31 12:35:00,58.26,58.28,58.11,58.13,61324.0,55.3266,55.3455,55.1841,55.2031,61324.0
2020-01-31 12:40:00,58.12,58.38,58.09,58.37,63426.0,55.1936,55.4405,55.1651,55.431,63426.0
2020-01-31 12:45:00,58.36,58.36,58.19,58.22,43593.0,55.4215,55.4215,55.2601,55.2886,43593.0
2020-01-31 12:50:00,58.22,58.3,58.07,58.25,110610.0,55.2886,55.3645,55.1461,55.3171,110610.0
2020-01-31 12:55:00,58.25,58.3,58.18,58.24,57968.0,55.3171,55.3645,55.2506,55.3076,57968.0
2020-01-31 13:00:00,58.22,58.38,58.2,58.32,30200.0,55.2886,55.4405,55.2696,55.3835,30200.0
2020-01-31 13:05:00,58.31,58.37,58.23,58.26,33178.0,55.374,55.431,55.2981,55.3266,33178.0
2020-01-31 13:10:00,58.27,58.28,58.1,58.11,28863.0,55.336,55.3455,55.1746,55.1841,28863.0
2020-01-31 13:15:00,58.11,58.22,58.09,58.17,63184.0,55.1841,55.2886,55.1651,55.2411,63184.0
2020-01-31 13:20:00,58.15,58.29,58.1,58.28,44920.0,55.2221,55.355,55.1746,55.3455,44920.0
2020-01-31 13:25:00,58.27,58.31,58.22,58.3,36979.0,55.336,55.374,55.2886,55.3645,36979.0
2020-01-31 13:30:00,58.3,58.3,58.14,58.26,42205.0,55.3645,55.3645,55.2126,55.3266,42205.0
2020-01-31 13:35:00,58.26,58.3,58.19,58.26,75667.0,55.3266,55.3645,55.2601,55.3266,75667.0
2020-01-31 13:40:00,58.26,58.3,58.12,58.14,52158.0,55.3266,55.3645,55.1936,55.2126,52158.0
2020-01-31 13:45:00,58.13,58.23,58.11,58.22,41776.0,55.2031,55.2981,55.1841,55.2886,41776.0
2020-01-31 13:50:00,58.22,58.3,58.14,58.28,41351.0,55.2886,55.3645,55.2126,55.3455,41351.0
2020-01-31 13:55:00,58.28,58.42,58.28,58.33,66679.0,55.3455,55.4785,55.3455,55.393,66679.0
2020-01-31 14:00:00,58.33,58.45,58.32,58.38,61527.0,55.393,55.507,55.3835,55.4405,61527.0
2020-01-31 14:05:00,58.35,58.37,58.25,58.34,102991.0,55.412,55.431,55.3171,55.4025,102991.0
2020-01-31 14:10:00,58.34,58.36,58.22,58.24,45382.0,55.4025,55.4215,55.2886,55.3076,45382.0
2020-01-31 14:15:00,58.24,58.27,58.17,58.23,27496.0,55.3076,55.336,55.2411,55.2981,27496.0
2020-01-31 14:20:00,58.23,58.24,58.05,58.06,102712.0,55.2981,55.3076,55.1271,55.1366,102712.0
2020-01-31 14:25:00,58.07,58.1,58.03,58.07,38152.0,55.1461,55.1746,55.1081,55.1461,38152.0
2020-01-31 14:30:00,58.06,58.28,58.03,58.19,68998.0,55.1366,55.3455,55.1081,55.2601,68998.0
2020-01-31 14:35:00,58.18,58.25,58.14,58.2,37873.0,55.2506,55.3171,55.2126,55.2696,37873.0
2020-01-31 14:40:00,58.2,58.22,58.12,58.16,40249.0,55.2696,55.2886,55.1936,55.2316,40249.0
2020-01-31 14:45:00,58.16,58.2,58.09,58.09,45133.0,55.2316,55.2696,55.1651,55.1651,45133.0
2020-01-31 14:50:00,58.09,58.2,58.09,58.14,39553.0,55.1651,55.2696,55.1651,55.2126,39553.0
2020-01-31 14:55:00,58.14,58.18,58.02,58.02,91525.0,55.2126,55.2506,55.0986,55.0986,91525.0
2020-01-31 15:00:00,58.03,58.1,57.88,57.9,156508.0,55.1081,55.1746,54.9657,54.9847,156508.0
2020-01-31 15:05:00,57.89,57.91,57.78,57.85,62733.0,54.9752,54.9942,54.8707,54.9372,62733.0
2020-01-31 15:10:00,57.85,57.88,57.76,57.8,69157.0,54.9372,54.9657,54.8517,54.8897,69157.0
2020-01-31 15:15:00,57.8,57.91,57.74,57.85,77337.0,54.8897,54.9942,54.8327,54.9372,77337.0
2020-01-31 15:20:00,57.85,57.97,57.77,57.96,80054.0,54.9372,55.0512,54.8612,55.0417,80054.0
2020-01-31 15:25:00,57.96,57.98,57.8,57.8,73190.0,55.0417,55.0607,54.8897,54.8897,73190.0
2020-01-31 15:30:00,57.8,57.81,57.63,57.69,81157.0,54.8897,54.8992,54.7283,54.7853,81157.0
2020-01-31 15:35:00,57.69,57.71,57.56,57.58,89180.0,54.7853,54.8042,54.6618,54.6808,89180.0
2020-01-31 15:40:00,57.59,57.87,57.53,57.85,206880.0,54.6903,54.9562,54.6333,54.9372,206880.0
2020-01-31 15:45:00,57.85,57.9,57.7,57.83,203265.0,54.9372,54.9847,54.7947,54.9182,203265.0
2020-01-31 15:50:00,57.83,58.13,57.81,58.13,379917.0,54.9182,55.2031,54.8992,55.2031,379917.0
2020-01-31 15:55:00,58.11,58.13,57.96,57.99,635693.0,55.1841,55.2031,55.0417,55.0701,635693.0
2020-02-03 09:30:00,58.66,60.07,58.66,60.06,552791.0,55.7064,57.0454,55.7064,57.0359,552791.0
2020-02-03 09:35:00,60.05,60.25,59.86,60.07,185617.0,57.0264,57.2164,56.846,57.0454,185617.0
2020-02-03 09:40:00,60.06,60.11,59.53,59.7,183798.0,57.0359,57.0834,56.5326,56.694,183798.0
2020-02-03 09:45:00,59.7,59.72,59.41,59.44,106362.0,56.694,56.713,56.4186,56.4471,106362.0
2020-02-03 09:50:00,59.44,59.8,59.43,59.8,129618.0,56.4471,56.789,56.4376,56.789,129618.0
2020-02-03 09:55:00,59.8,59.84,59.7,59.83,78414.0,56.789,56.827,56.694,56.8175,78414.0
2020-02-03 10:00:00,59.84,60.06,59.76,59.87,82617.0,56.827,57.0359,56.751,56.8555,82617.0
2020-02-03 10:05:00,59.85,59.95,59.62,59.94,153507.0,56.8365,56.9315,56.6181,56.922,153507.0
2020-02-03 10:10:00,59.93,60.02,59.69,59.73,59599.0,56.9125,56.9979,56.6845,56.7225,59599.0
2020-02-03 10:15:00,59.74,59.8,59.6,59.7,71206.0,56.732,56.789,56.5991,56.694,71206.0
2020-02-03 10:20:00,59.7,59.73,59.61,59.65,46645.0,56.694,56.7225,56.6086,56.6466,46645.0
2020-02-03 10:25:00,59.63,59.83,59.63,59.8,49250.0,56.6276,56.8175,56.6276,56.789,49250.0
2020-02-03 10:30:00,59.8,59.8,59.56,59.61,47426.0,56.789,56.789,56.5611,56.6086,47426.0
2020-02-03 10:35:00,59.63,59.88,59.61,59.78,60545.0,56.6276,56.865,56.6086,56.77,60545.0
2020-02-03 10:40:00,59.78,59.92,59.75,59.88,63936.0,56.77,56.903,56.7415,56.865,63936.0
2020-02-03 10:45:00,59.87,59.92,59.82,59.84,83861.0,56.8555,56.903,56.808,56.827,83861.0
2020-02-03 10:50:00,59.83,59.87,59.59,59.64,47597.0,56.8175,56.8555,56.5896,56.6371,47597.0
2020-02-03 10:55:00,59.65,59.67,59.54,59.65,76798.0,56.6466,56.6656,56.5421,56.6466,76798.0
2020-02-03 11:00:00,59.65,59.69,59.57,59.6,27620.0,56.6466,56.6845,56.5706,56.5991,27620.0
2020-02-03 11:05:00,59.61,59.7,59.53,59.66,29402.0,56.6086,56.694,56.5326,56.6561,29402.0
2020-02-03 11:10:00,59.66,59.69,59.4,59.48,35827.0,56.6561,56.6845,56.4092,56.4851,35827.0
2020-02-03 11:15:00,59.47,59.51,59.39,59.5,34225.0,56.4756,56.5136,56.3997,56.5041,34225.0
2020-02-03 11:20:00,59.5,59.58,59.4,59.44,47726.0,56.5041,56.5801,56.4092,56.4471,47726.0
2020-02-03 11:25:00,59.44,59.45,59.37,59.38,32562.0,56.4471,56.4566,56.3807,56.3902,32562.0
2020-02-03 11:30:00,59.38,59.53,59.37,59.48,48776.0,56.3902,56.5326,56.3807,56.4851,48776.0
2020-02-03 11:35:00,59.47,59.47,59.31,59.32,26935.0,56.4756,56.4756,56.3237,56.3332,26935.0
2020-02-03 11:40:00,59.32,59.42,59.29,59.41,92573.0,56.3332,56.4281,56.3047,56.4186,92573.0
2020-02-03 11:45:00,59.41,59.42,59.31,59.39,31149.0,56.4186,56.4281,56.3237,56.3997,31149.0
2020-02-03 11:50:00,59.38,59.48,59.36,59.46,50944.0,56.3902,56.4851,56.3712,56.4661,50944.0
2020-02-03 11:55:00,59.48,59.58,59.47,59.53,66300.0,56.4851,56.5801,56.4756,56.5326,66300.0
2020-02-03 12:00:00,59.52,59.59,59.5,59.59,41373.0,56.5231,56.5896,56.5041,56.5896,41373.0
2020-02-03 12:05:00,59.58,59.62,59.5,59.54,39411.0,56.5801,56.6181,56.5041,56.5421,39411.0
2020-02-03 12:10:00,59.56,59.77,59.5,59.77,119766.0,56.5611,56.7605,56.5041,56.7605,119766.0
2020-02-03 12:15:00,59.77,59.95,59.76,59.92,62726.0,56.7605,56.9315,56.751,56.903,62726.0
2020-02-03 12:20:00,59.93,60.01,59.91,59.94,55817.0,56.9125,56.9884,56.8935,56.922,55817.0
2020-02-03 12:25:00,59.95,59.99,59.9,59.94,40770.0,56.9315,56.9694,56.884,56.922,40770.0
2020-02-03 12:30:00,59.95,59.98,59.83,59.84,73366.0,56.9315,56.9599,56.8175,56.827,73366.0
2020-02-03 12:35:00,59.84,59.87,59.79,59.85,44097.0,56.827,56.8555,56.7795,56.8365,44097.0
2020-02-03 12:40:00,59.85,59.92,59.82,59.86,16877.0,56.8365,56.903,56.808,56.846,16877.0
2020-02-03 12:45:00,59.85,60.02,59.79,60.01,79443.0,56.8365,56.9979,56.7795,56.9884,79443.0
2020-02-03 12:50:00,60.01,60.04,60.0,60.0,63968.0,56.9884,57.0169,56.9789,56.9789,63968.0
2020-02-03 12:55:00,60.0,60.09,60.0,60.05,30193.0,56.9789,57.0644,56.9789,57.0264,30193.0
2020-02-03 13:00:00,60.05,60.07,60.0,60.02,35522.0,57.0264,57.0454,56.9789,56.9979,35522.0
2020-02-03 13:05:00,60.01,60.06,59.99,60.01,46707.0,56.9884,57.0359,56.9694,56.9884,46707.0
2020-02-03 13:10:00,60.01,60.03,59.95,59.96,158751.0,56.9884,57.0074,56.9315,56.941,158751.0
2020-02-03 13:15:00,59.96,60.02,59.95,59.96,67826.0,56.941,56.9979,56.9315,56.941,67826.0
2020-02-03 13:20:00,59.96,60.08,59.96,60.06,50219.0,56.941,57.0549,56.941,57.0359,50219.0
2020-02-03 13:25:00,60.07,60.08,59.92,59.93,23692.0,57.0454,57.0549,56.903,56.9125,23692.0
2020-02-03 13:30:00,59.92,60.0,59.81,59.83,68275.0,56.903,56.9789,56.7985,56.8175,68275.0
2020-02-03 13:35:00,59.82,59.93,59.79,59.91,65358.0,56.808,56.9125,56.7795,56.8935,65358.0
2020-02-03 13:40:00,59.9,59.96,59.88,59.96,45139.0,56.884,56.941,56.865,56.941,45139.0
2020-02-03 13:45:00,59.96,59.96,59.88,59.95,50744.0,56.941,56.941,56.865,56.9315,50744.0
2020-02-03 13:50:00,59.95,59.95,59.78,59.85,48953.0,56.9315,56.9315,56.77,56.8365,48953.0
2020-02-03 13:55:00,59.86,59.96,59.86,59.94,26331.0,56.846,56.941,56.846,56.922,26331.0
2020-02-03 14:00:00,59.93,59.93,59.8,59.81,52396.0,56.9125,56.9125,56.789,56.7985,52396.0
2020-02-03 14:05:00,59.81,59.83,59.74,59.76,29986.0,56.7985,56.8175,56.732,56.751,29986.0
2020-02-03 14:10:00,59.75,59.82,59.74,59.76,47075.0,56.7415,56.808,56.732,56.751,47075.0
2020-02-03 14:15:00,59.76,59.83,59.76,59.79,27103.0,56.751,56.8175,56.751,56.7795,27103.0
2020-02-03 14:20:00,59.8,59.84,59.78,59.8,27515.0,56.789,56.827,56.77,56.789,27515.0
2020-02-03 14:25:00,59.81,59.87,59.78,59.83,28726.0,56.7985,56.8555,56.77,56.8175,28726.0
2020-02-03 14:30:00,59.83,59.88,59.79,59.79,24367.0,56.8175,56.865,56.7795,56.7795,24367.0
2020-02-03 14:35:00,59.79,59.87,59.79,59.85,23839.0,56.7795,56.8555,56.7795,56.8365,23839.0
2020-02-03 14:40:00,59.84,59.93,59.82,59.92,18303.0,56.827,56.9125,56.808,56.903,18303.0
2020-02-03 14:45:00,59.92,59.93,59.89,59.92,20720.0,56.903,56.9125,56.8745,56.903,20720.0
2020-02-03 14:50:00,59.92,59.94,59.89,59.94,31184.0,56.903,56.922,56.8745,56.922,31184.0
2020-02-03 14:55:00,59.94,59.94,59.89,59.9,23027.0,56.922,56.922,56.8745,56.884,23027.0
2020-02-03 15:00:00,59.89,59.97,59.89,59.95,27806.0,56.8745,56.9505,56.8745,56.9315,27806.0
2020-02-03 15:05:00,59.96,59.96,59.89,59.92,30886.0,56.941,56.941,56.8745,56.903,30886.0
2020-02-03 15:10:00,59.92,59.93,59.89,59.9,62460.0,56.903,56.9125,56.8745,56.884,62460.0
2020-02-03 15:15:00,59.9,59.94,59.87,59.91,184023.0,56.884,56.922,56.8555,56.8935,184023.0
2020-02-03 15:20:00,59.9,60.05,59.86,60.05,128281.0,56.884,57.0264,56.846,57.0264,128281.0
2020-02-03 15:25:00,60.05,60.05,59.97,60.0,83076.0,57.0264,57.0264,56.9505,56.9789,83076.0
2020-02-03 15:30:00,59.99,60.0,59.92,59.93,93847.0,56.9694,56.9789,56.903,56.9125,93847.0
2020-02-03 15:35:00,59.93,59.94,59.86,59.87,92101.0,56.9125,56.922,56.846,56.8555,92101.0
2020-02-03 15:40:00,59.87,59.92,59.86,59.89,99604.0,56.8555,56.903,56.846,56.8745,99604.0
2020-02-03 15:45:00,59.89,59.89,59.76,59.78,142969.0,56.8745,56.8745,56.751,56.77,142969.0
2020-02-03 15:50:00,59.78,59.81,59.71,59.73,229590.0,56.77,56.7985,56.7035,56.7225,229590.0
2020-02-03 15:55:00,59.73,59.77,59.65,59.72,408668.0,56.7225,56.7605,56.6466,56.713,408668.0
2020-02-04 09:30:00,61.41,61.99,61.35,61.74,515088.0,58.3179,58.8687,58.261,58.6313,515088.0
2020-02-04 09:35:00,61.76,61.78,61.19,61.23,182156.0,58.6503,58.6693,58.109,58.147,182156.0
2020-02-04 09:40:00,61.23,61.84,61.23,61.76,109039.0,58.147,58.7263,58.147,58.6503,109039.0
2020-02-04 09:45:00,61.78,62.09,61.75,61.85,193484.0,58.6693,58.9637,58.6408,58.7358,193484.0
2020-02-04 09:50:00,61.84,61.95,61.65,61.8,84635.0,58.7263,58.8308,58.5459,58.6883,84635.0
2020-02-04 09:55:00,61.79,61.95,61.71,61.88,113081.0,58.6788,58.8308,58.6028,58.7643,113081.0
2020-02-04 10:00:00,61.88,62.04,61.77,62.0,124040.0,58.7643,58.9162,58.6598,58.8782,124040.0
2020-02-04 10:05:00,62.0,62.26,61.99,62.22,148568.0,58.8782,59.1251,58.8687,59.0872,148568.0
2020-02-04 10:10:00,62.21,62.27,62.04,62.07,150813.0,59.0777,59.1346,58.9162,58.9447,150813.0
2020-02-04 10:15:00,62.06,62.21,62.02,62.18,115999.0,58.9352,59.0777,58.8972,59.0492,115999.0
2020-02-04 10:20:00,62.18,62.31,62.16,62.28,113045.0,59.0492,59.1726,59.0302,59.1441,113045.0
2020-02-04 10:25:00,62.27,62.36,62.27,62.31,84978.0,59.1346,59.2201,59.1346,59.1726,84978.0
2020-02-04 10:30:00,62.3,62.43,62.25,62.34,257898.0,59.1631,59.2866,59.1157,59.2011,257898.0
2020-02-04 10:35:00,62.34,62.44,62.33,62.41,55538.0,59.2011,59.2961,59.1916,59.2676,55538.0
2020-02-04 10:40:00,62.4,62.59,62.4,62.48,142491.0,59.2581,59.4385,59.2581,59.3341,142491.0
2020-02-04 10:45:00,62.48,62.7,62.47,62.68,69326.0,59.3341,59.543,59.3246,59.524,69326.0
2020-02-04 10:50:00,62.68,62.74,62.61,62.71,107612.0,59.524,59.581,59.4575,59.5525,107612.0
2020-02-04 10:55:00,62.71,62.8,62.65,62.8,238441.0,59.5525,59.638,59.4955,59.638,238441.0
2020-02-04 11:00:00,62.78,62.83,62.69,62.71,109116.0,59.619,59.6664,59.5335,59.5525,109116.0
2020-02-04 11:05:00,62.71,62.87,62.65,62.67,226967.0,59.5525,59.7044,59.4955,59.5145,226967.0
2020-02-04 11:10:00,62.66,62.72,62.55,62.71,136821.0,59.505,59.562,59.4005,59.5525,136821.0
2020-02-04 11:15:00,62.72,62.77,62.7,62.7,271778.0,59.562,59.6095,59.543,59.543,271778.0
2020-02-04 11:20:00,62.71,62.76,62.6,62.76,44491.0,59.5525,59.6,59.448,59.6,44491.0
2020-02-04 11:25:00,62.77,62.99,62.76,62.99,68009.0,59.6095,59.8184,59.6,59.8184,68009.0
2020-02-04 11:30:00,62.98,63.31,62.97,63.22,204905.0,59.8089,60.1223,59.7994,60.0368,204905.0
2020-02-04 11:35:00,63.23,63.49,63.1,63.38,148613.0,60.0463,60.2932,59.9229,60.1888,148613.0
2020-02-04 11:40:00,63.37,63.37,63.23,63.28,88616.0,60.1793,60.1793,60.0463,60.0938,88616.0
2020-02-04 11:45:00,63.29,63.34,63.21,63.31,80077.0,60.1033,60.1508,60.0273,60.1223,80077.0
2020-02-04 11:50:00,63.33,63.37,63.23,63.3,76873.0,60.1413,60.1793,60.0463,60.1128,76873.0
2020-02-04 11:55:00,63.3,63.35,63.26,63.3,52376.0,60.1128,60.1603,60.0748,60.1128,52376.0
2020-02-04 12:00:00,63.3,63.54,63.27,63.51,97027.0,60.1128,60.3407,60.0843,60.3122,97027.0
2020-02-04 12:05:00,63.5,63.6,63.44,63.57,95949.0,60.3027,60.3977,60.2457,60.3692,95949.0
2020-02-04 12:10:00,63.57,63.65,63.49,63.5,116534.0,60.3692,60.4452,60.2932,60.3027,116534.0
2020-02-04 12:15:00,63.5,63.51,63.25,63.25,107797.0,60.3027,60.3122,60.0653,60.0653,107797.0
2020-02-04 12:20:00,63.26,63.36,63.25,63.26,62363.0,60.0748,60.1698,60.0653,60.0748,62363.0
2020-02-04 12:25:00,63.26,63.33,63.25,63.29,55107.0,60.0748,60.1413,60.0653,60.1033,55107.0
2020-02-04 12:30:00,63.29,63.3,63.2,63.28,59097.0,60.1033,60.1128,60.0178,60.0938,59097.0
2020-02-04 12:35:00,63.28,63.31,63.25,63.3,49955.0,60.0938,60.1223,60.0653,60.1128,49955.0
2020-02-04 12:40:00,63.3,63.37,63.25,63.37,41530.0,60.1128,60.1793,60.0653,60.1793,41530.0
2020-02-04 12:45:00,63.37,63.39,63.21,63.21,48175.0,60.1793,60.1983,60.0273,60.0273,48175.0
2020-02-04 12:50:00,63.21,63.24,63.15,63.21,97330.0,60.0273,60.0558,59.9703,60.0273,97330.0
2020-02-04 12:55:00,63.2,63.2,63.04,63.13,111993.0,60.0178,60.0178,59.8659,59.9513,111993.0
2020-02-04 13:00:00,63.15,63.16,63.04,63.08,47121.0,59.9703,59.9798,59.8659,59.9039,47121.0
2020-02-04 13:05:00,63.09,63.1,63.05,63.07,203322.0,59.9134,59.9229,59.8754,59.8944,203322.0
2020-02-04 13:10:00,63.08,63.15,63.07,63.1,72761.0,59.9039,59.9703,59.8944,59.9229,72761.0
2020-02-04 13:15:00,63.11,63.18,63.1,63.18,29265.0,59.9323,59.9988,59.9229,59.9988,29265.0
2020-02-04 13:20:00,63.18,63.18,63.09,63.11,38341.0,59.9988,59.9988,59.9134,59.9323,38341.0
2020-02-04 13:25:00,63.11,63.24,63.09,63.2,51598.0,59.9323,60.0558,59.9134,60.0178,51598.0
2020-02-04 13:30:00,63.2,63.36,63.2,63.36,124823.0,60.0178,60.1698,60.0178,60.1698,124823.0
2020-02-04 13:35:00,63.35,63.43,63.29,63.36,147385.0,60.1603,60.2362,60.1033,60.1698,147385.0
2020-02-04 13:40:00,63.35,63.41,63.29,63.39,95743.0,60.1603,60.2172,60.1033,60.1983,95743.0
2020-02-04 13:45:00,63.39,63.44,63.37,63.4,52608.0,60.1983,60.2457,60.1793,60.2077,52608.0
2020-02-04 13:50:00,63.4,63.46,63.38,63.45,358960.0,60.2077,60.2647,60.1888,60.2552,358960.0
2020-02-04 13:55:00,63.46,63.46,63.37,63.4,138254.0,60.2647,60.2647,60.1793,60.2077,138254.0
2020-02-04 14:00:00,63.41,63.42,63.34,63.37,53322.0,60.2172,60.2267,60.1508,60.1793,53322.0
2020-02-04 14:05:00,63.36,63.38,63.25,63.25,51188.0,60.1698,60.1888,60.0653,60.0653,51188.0
2020-02-04 14:10:00,63.25,63.35,63.19,63.32,52631.0,60.0653,60.1603,60.0083,60.1318,52631.0
2020-02-04 14:15:00,63.31,63.32,63.2,63.24,52796.0,60.1223,60.1318,60.0178,60.0558,52796.0
2020-02-04 14:20:00,63.24,63.27,63.19,63.21,34637.0,60.0558,60.0843,60.0083,60.0273,34637.0
2020-02-04 14:25:00,63.22,63.24,63.19,63.19,35362.0,60.0368,60.0558,60.0083,60.0083,35362.0
2020-02-04 14:30:00,63.2,63.27,63.17,63.19,47587.0,60.0178,60.0843,59.9893,60.0083,47587.0
2020-02-04 14:35:00,63.2,63.3,63.19,63.2,52120.0,60.0178,60.1128,60.0083,60.0178,52120.0
2020-02-04 14:40:00,63.2,63.27,63.2,63.25,35164.0,60.0178,60.0843,60.0178,60.0653,35164.0
2020-02-04 14:45:00,63.24,63.29,63.21,63.22,30478.0,60.0558,60.1033,60.0273,60.0368,30478.0
2020-02-04 14:50:00,63.22,63.24,63.2,63.21,32056.0,60.0368,60.0558,60.0178,60.0273,32056.0
2020-02-04 14:55:00,63.21,63.27,63.19,63.21,56380.0,60.0273,60.0843,60.0083,60.0273,56380.0
2020-02-04 15:00:00,63.21,63.35,63.2,63.3,91608.0,60.0273,60.1603,60.0178,60.1128,91608.0
2020-02-04 15:05:00,63.29,63.3,63.21,63.28,56487.0,60.1033,60.1128,60.0273,60.0938,56487.0
2020-02-04 15:10:00,63.28,63.32,63.2,63.21,45361.0,60.0938,60.1318,60.0178,60.0273,45361.0
2020-02-04 15:15:00,63.21,63.21,63.07,63.12,76965.0,60.0273,60.0273,59.8944,59.9418,76965.0
2020-02-04 15:20:00,63.12,63.18,63.09,63.12,53577.0,59.9418,59.9988,59.9134,59.9418,53577.0
2020-02-04 15:25:00,63.11,63.12,63.05,63.1,74864.0,59.9323,59.9418,59.8754,59.9229,74864.0
2020-02-04 15:30:00,63.1,63.19,63.1,63.15,105453.0,59.9229,60.0083,59.9229,59.9703,105453.0
2020-02-04 15:35:00,63.16,63.16,62.99,63.05,232771.0,59.9798,59.9798,59.8184,59.8754,232771.0
2020-02-04 15:40:00,63.05,63.09,63.01,63.02,356665.0,59.8754,59.9134,59.8374,59.8469,356665.0
2020-02-04 15:45:00,63.01,63.17,62.99,63.14,165102.0,59.8374,59.9893,59.8184,59.9608,165102.0
2020-02-04 15:50:00,63.13,63.14,62.87,62.98,362261.0,59.9513,59.9608,59.7044,59.8089,362261.0
2020-02-04 15:55:00,62.98,63.11,62.95,63.01,637091.0,59.8089,59.9323,59.7804,59.8374,637091.0
2020-02-05 09:30:00,63.98,64.45,63.96,64.1,475364.0,60.7585,61.2049,60.7396,60.8725,475364.0
2020-02-05 09:35:00,64.1,64.12,63.18,63.29,233480.0,60.8725,60.8915,59.9988,60.1033,233480.0
2020-02-05 09:40:00,63.25,63.83,63.06,63.55,142315.0,60.0653,60.6161,59.8849,60.3502,142315.0
2020-02-05 09:45:00,63.57,63.91,63.53,63.78,122980.0,60.3692,60.6921,60.3312,60.5686,122980.0
2020-02-05 09:50:00,63.76,63.93,63.43,63.44,180791.0,60.5496,60.7111,60.2362,60.2457,180791.0
2020-02-05 09:55:00,63.41,63.62,63.39,63.53,91396.0,60.2172,60.4167,60.1983,60.3312,91396.0
2020-02-05 10:00:00,63.53,63.68,63.44,63.45,91858.0,60.3312,60.4736,60.2457,60.2552,91858.0
2020-02-05 10:05:00,63.45,63.61,63.38,63.46,68896.0,60.2552,60.4072,60.1888,60.2647,68896.0
2020-02-05 10:10:00,63.46,63.58,63.32,63.33,244774.0,60.2647,60.3787,60.1318,60.1413,244774.0
2020-02-05 10:15:00,63.33,63.38,63.08,63.11,86213.0,60.1413,60.1888,59.9039,59.9323,86213.0
2020-02-05 10:20:00,63.12,63.34,63.1,63.3,55892.0,59.9418,60.1508,59.9229,60.1128,55892.0
2020-02-05 10:25:00,63.27,63.28,63.01,63.17,94299.0,60.0843,60.0938,59.8374,59.9893,94299.0
2020-02-05 10:30:00,63.14,63.32,63.07,63.3,62036.0,59.9608,60.1318,59.8944,60.1128,62036.0
2020-02-05 10:35:00,63.28,63.4,63.17,63.23,67529.0,60.0938,60.2077,59.9893,60.0463,67529.0
2020-02-05 10:40:00,63.22,63.42,63.15,63.41,64401.0,60.0368,60.2267,59.9703,60.2172,64401.0
2020-02-05 10:45:00,63.4,63.42,63.23,63.32,85097.0,60.2077,60.2267,60.0463,60.1318,85097.0
2020-02-05 10:50:00,63.31,63.4,63.27,63.36,76505.0,60.1223,60.2077,60.0843,60.1698,76505.0
2020-02-05 10:55:00,63.35,63.43,63.31,63.31,59152.0,60.1603,60.2362,60.1223,60.1223,59152.0
2020-02-05 11:00:00,63.32,63.42,63.28,63.32,37499.0,60.1318,60.2267,60.0938,60.1318,37499.0
2020-02-05 11:05:00,63.31,63.37,63.28,63.29,34921.0,60.1223,60.1793,60.0938,60.1033,34921.0
2020-02-05 11:10:00,63.27,63.29,63.15,63.22,55858.0,60.0843,60.1033,59.9703,60.0368,55858.0
2020-02-05 11:15:00,63.21,63.26,63.18,63.18,33257.0,60.0273,60.0748,59.9988,59.9988,33257.0
2020-02-05 11:20:00,63.17,63.18,63.06,63.06,43059.0,59.9893,59.9988,59.8849,59.8849,43059.0
2020-02-05 11:25:00,63.06,63.06,62.94,63.01,90970.0,59.8849,59.8849,59.7709,59.8374,90970.0
2020-02-05 11:30:00,63.01,63.21,63.0,63.18,39841.0,59.8374,60.0273,59.8279,59.9988,39841.0
2020-02-05 11:35:00,63.17,63.22,63.06,63.12,47051.0,59.9893,60.0368,59.8849,59.9418,47051.0
2020-02-05 11:40:00,63.11,63.11,62.87,62.93,420664.0,59.9323,59.9323,59.7044,59.7614,420664.0
2020-02-05 11:45:00,62.94,63.12,62.89,63.09,49047.0,59.7709,59.9418,59.7234,59.9134,49047.0
2020-02-05 11:50:00,63.1,63.18,63.0,63.17,52993.0,59.9229,59.9988,59.8279,59.9893,52993.0
2020-02-05 11:55:00,63.16,63.38,63.15,63.34,61261.0,59.9798,60.1888,59.9703,60.1508,61261.0
2020-02-05 12:00:00,63.33,63.38,63.28,63.38,33336.0,60.1413,60.1888,60.0938,60.1888,33336.0
2020-02-05 12:05:00,63.38,63.5,63.37,63.5,50902.0,60.1888,60.3027,60.1793,60.3027,50902.0
2020-02-05 12:10:00,63.5,63.52,63.4,63.43,69973.0,60.3027,60.3217,60.2077,60.2362,69973.0
2020-02-05 12:15:00,63.44,63.5,63.4,63.44,29943.0,60.2457,60.3027,60.2077,60.2457,29943.0
2020-02-05 12:20:00,63.44,63.61,63.43,63.59,57953.0,60.2457,60.4072,60.2362,60.3882,57953.0
2020-02-05 12:25:00,63.6,63.68,63.58,63.62,30990.0,60.3977,60.4736,60.3787,60.4167,30990.0
2020-02-05 12:30:00,63.61,63.78,63.61,63.78,51656.0,60.4072,60.5686,60.4072,60.5686,51656.0
2020-02-05 12:35:00,63.78,63.78,63.63,63.64,30068.0,60.5686,60.5686,60.4262,60.4357,30068.0
2020-02-05 12:40:00,63.64,63.68,63.58,63.59,23628.0,60.4357,60.4736,60.3787,60.3882,23628.0
2020-02-05 12:45:00,63.6,63.63,63.54,63.55,25338.0,60.3977,60.4262,60.3407,60.3502,25338.0
2020-02-05 12:50:00,63.55,63.66,63.54,63.55,38025.0,60.3502,60.4547,60.3407,60.3502,38025.0
2020-02-05 12:55:00,63.55,63.58,63.52,63.55,20413.0,60.3502,60.3787,60.3217,60.3502,20413.0
2020-02-05 13:00:00,63.54,63.59,63.46,63.53,20469.0,60.3407,60.3882,60.2647,60.3312,20469.0
2020-02-05 13:05:00,63.52,63.55,63.48,63.53,24654.0,60.3217,60.3502,60.2837,60.3312,24654.0
2020-02-05 13:10:00,63.53,63.57,63.51,63.52,21637.0,60.3312,60.3692,60.3122,60.3217,21637.0
2020-02-05 13:15:00,63.52,63.54,63.41,63.43,25380.0,60.3217,60.3407,60.2172,60.2362,25380.0
2020-02-05 13:20:00,63.44,63.55,63.44,63.54,25737.0,60.2457,60.3502,60.2457,60.3407,25737.0
2020-02-05 13:25:00,63.53,63.57,63.48,63.57,21716.0,60.3312,60.3692,60.2837,60.3692,21716.0
2020-02-05 13:30:00,63.55,63.61,63.52,63.59,69333.0,60.3502,60.4072,60.3217,60.3882,69333.0
2020-02-05 13:35:00,63.59,63.63,63.51,63.52,19518.0,60.3882,60.4262,60.3122,60.3217,19518.0
2020-02-05 13:40:00,63.53,63.53,63.47,63.48,26621.0,60.3312,60.3312,60.2742,60.2837,26621.0
2020-02-05 13:45:00,63.49,63.52,63.39,63.42,23467.0,60.2932,60.3217,60.1983,60.2267,23467.0
2020-02-05 13:50:00,63.42,63.43,63.35,63.36,21311.0,60.2267,60.2362,60.1603,60.1698,21311.0
2020-02-05 13:55:00,63.37,63.4,63.32,63.32,20969.0,60.1793,60.2077,60.1318,60.1318,20969.0
2020-02-05 14:00:00,63.32,63.34,63.21,63.24,38919.0,60.1318,60.1508,60.0273,60.0558,38919.0
2020-02-05 14:05:00,63.25,63.27,63.16,63.22,35596.0,60.0653,60.0843,59.9798,60.0368,35596.0
2020-02-05 14:10:00,63.22,63.22,63.1,63.11,44212.0,60.0368,60.0368,59.9229,59.9323,44212.0
2020-02-05 14:15:00,63.1,63.24,63.08,63.2,49466.0,59.9229,60.0558,59.9039,60.0178,49466.0
2020-02-05 14:20:00,63.2,63.27,63.19,63.25,33363.0,60.0178,60.0843,60.0083,60.0653,33363.0
2020-02-05 14:25:00,63.26,63.32,63.26,63.26,39284.0,60.0748,60.1318,60.0748,60.0748,39284.0
2020-02-05 14:30:00,63.25,63.29,63.15,63.17,67637.0,60.0653,60.1033,59.9703,59.9893,67637.0
2020-02-05 14:35:00,63.16,63.33,63.16,63.29,52097.0,59.9798,60.1413,59.9798,60.1033,52097.0
2020-02-05 14:40:00,63.28,63.41,63.28,63.39,34396.0,60.0938,60.2172,60.0938,60.1983,34396.0
2020-02-05 14:45:00,63.4,63.46,63.35,63.45,30247.0,60.2077,60.2647,60.1603,60.2552,30247.0
2020-02-05 14:50:00,63.44,63.57,63.43,63.57,39062.0,60.2457,60.3692,60.2362,60.3692,39062.0
2020-02-05 14:55:00,63.57,63.64,63.55,63.62,59362.0,60.3692,60.4357,60.3502,60.4167,59362.0
2020-02-05 15:00:00,63.61,63.73,63.57,63.69,56847.0,60.4072,60.5211,60.3692,60.4831,56847.0
2020-02-05 15:05:00,63.69,63.76,63.67,63.69,42044.0,60.4831,60.5496,60.4642,60.4831,42044.0
2020-02-05 15:10:00,63.68,63.69,63.59,63.61,38553.0,60.4736,60.4831,60.3882,60.4072,38553.0
2020-02-05 15:15:00,63.61,63.64,63.58,63.63,52114.0,60.4072,60.4357,60.3787,60.4262,52114.0
2020-02-05 15:20:00,63.64,63.72,63.64,63.68,68297.0,60.4357,60.5116,60.4357,60.4736,68297.0
2020-02-05 15:25:00,63.68,63.68,63.58,63.63,62870.0,60.4736,60.4736,60.3787,60.4262,62870.0
2020-02-05 15:30:00,63.64,63.68,63.62,63.63,68493.0,60.4357,60.4736,60.4167,60.4262,68493.0
2020-02-05 15:35:00,63.64,63.65,63.54,63.62,85605.0,60.4357,60.4452,60.3407,60.4167,85605.0
2020-02-05 15:40:00,63.61,63.74,63.59,63.72,100181.0,60.4072,60.5306,60.3882,60.5116,100181.0
2020-02-05 15:45:00,63.72,63.75,63.64,63.66,150661.0,60.5116,60.5401,60.4357,60.4547,150661.0
2020-02-05 15:50:00,63.66,63.81,63.59,63.8,345505.0,60.4547,60.5971,60.3882,60.5876,345505.0
2020-02-05 15:55:00,63.8,63.89,63.71,63.8,673118.0,60.5876,60.6731,60.5021,60.5876,673118.0
2020-02-06 09:30:00,64.02,64.16,63.85,63.95,204739.0,60.7965,60.9295,60.6351,60.7301,204739.0
2020-02-06 09:35:00,63.95,64.1,63.83,64.02,86966.0,60.7301,60.8725,60.6161,60.7965,86966.0
2020-02-06 09:40:00,64.02,64.1,63.2,63.21,127005.0,60.7965,60.8725,60.0178,60.0273,127005.0
2020-02-06 09:45:00,63.24,63.31,63.05,63.15,199778.0,60.0558,60.1223,59.8754,59.9703,199778.0
2020-02-06 09:50:00,63.16,63.43,63.05,63.29,138536.0,59.9798,60.2362,59.8754,60.1033,138536.0
2020-02-06 09:55:00,63.3,63.49,63.27,63.45,39338.0,60.1128,60.2932,60.0843,60.2552,39338.0
2020-02-06 10:00:00,63.47,63.6,63.44,63.54,73075.0,60.2742,60.3977,60.2457,60.3407,73075.0
2020-02-06 10:05:00,63.55,63.7,63.53,63.7,28824.0,60.3502,60.4926,60.3312,60.4926,28824.0
2020-02-06 10:10:00,63.68,63.76,63.63,63.74,36428.0,60.4736,60.5496,60.4262,60.5306,36428.0
2020-02-06 10:15:00,63.74,63.76,63.43,63.45,121878.0,60.5306,60.5496,60.2362,60.2552,121878.0
2020-02-06 10:20:00,63.45,63.51,63.36,63.39,51231.0,60.2552,60.3122,60.1698,60.1983,51231.0
2020-02-06 10:25:00,63.36,63.41,63.23,63.23,48489.0,60.1698,60.2172,60.0463,60.0463,48489.0
2020-02-06 10:30:00,63.23,63.26,63.15,63.23,34614.0,60.0463,60.0748,59.9703,60.0463,34614.0
2020-02-06 10:35:00,63.24,63.41,63.22,63.28,53458.0,60.0558,60.2172,60.0368,60.0938,53458.0
2020-02-06 10:40:00,63.29,63.33,63.25,63.32,94499.0,60.1033,60.1413,60.0653,60.1318,94499.0
2020-02-06 10:45:00,63.31,63.43,63.3,63.35,27645.0,60.1223,60.2362,60.1128,60.1603,27645.0
2020-02-06 10:50:00,63.37,63.38,63.26,63.26,30218.0,60.1793,60.1888,60.0748,60.0748,30218.0
2020-02-06 10:55:00,63.27,63.38,63.26,63.36,28786.0,60.0843,60.1888,60.0748,60.1698,28786.0
2020-02-06 11:00:00,63.36,63.39,63.29,63.36,43255.0,60.1698,60.1983,60.1033,60.1698,43255.0
2020-02-06 11:05:00,63.36,63.48,63.36,63.45,33366.0,60.1698,60.2837,60.1698,60.2552,33366.0
2020-02-06 11:10:00,63.45,63.59,63.45,63.57,29316.0,60.2552,60.3882,60.2552,60.3692,29316.0
2020-02-06 11:15:00,63.58,63.63,63.54,63.55,71531.0,60.3787,60.4262,60.3407,60.3502,71531.0
2020-02-06 11:20:00,63.54,63.56,63.5,63.5,21718.0,60.3407,60.3597,60.3027,60.3027,21718.0
2020-02-06 11:25:00,63.5,63.59,63.49,63.55,22367.0,60.3027,60.3882,60.2932,60.3502,22367.0
2020-02-06 11:30:00,63.56,63.59,63.5,63.57,20394.0,60.3597,60.3882,60.3027,60.3692,20394.0
2020-02-06 11:35:00,63.57,63.58,63.51,63.53,23167.0,60.3692,60.3787,60.3122,60.3312,23167.0
2020-02-06 11:40:00,63.5,63.55,63.5,63.51,24316.0,60.3027,60.3502,60.3027,60.3122,24316.0
2020-02-06 11:45:00,63.51,63.55,63.44,63.49,21811.0,60.3122,60.3502,60.2457,60.2932,21811.0
2020-02-06 11:50:00,63.48,63.52,63.41,63.41,10759.0,60.2837,60.3217,60.2172,60.2172,10759.0
2020-02-06 11:55:00,63.42,63.48,63.39,63.42,17309.0,60.2267,60.2837,60.1983,60.2267,17309.0
2020-02-06 12:00:00,63.4,63.45,63.39,63.41,28497.0,60.2077,60.2552,60.1983,60.2172,28497.0
2020-02-06 12:05:00,63.4,63.54,63.39,63.47,35128.0,60.2077,60.3407,60.1983,60.2742,35128.0
2020-02-06 12:10:00,63.46,63.49,63.36,63.37,14236.0,60.2647,60.2932,60.1698,60.1793,14236.0
2020-02-06 12:15:00,63.36,63.45,63.35,63.45,19010.0,60.1698,60.2552,60.1603,60.2552,19010.0
2020-02-06 12:20:00,63.45,63.5,63.44,63.5,21066.0,60.2552,60.3027,60.2457,60.3027,21066.0
2020-02-06 12:25:00,63.5,63.51,63.43,63.48,12237.0,60.3027,60.3122,60.2362,60.2837,12237.0
2020-02-06 12:30:00,63.45,63.59,63.45,63.58,13510.0,60.2552,60.3882,60.2552,60.3787,13510.0
2020-02-06 12:35:00,63.59,63.62,63.53,63.58,13264.0,60.3882,60.4167,60.3312,60.3787,13264.0
2020-02-06 12:40:00,63.58,63.59,63.54,63.57,12873.0,60.3787,60.3882,60.3407,60.3692,12873.0
2020-02-06 12:45:00,63.56,63.56,63.5,63.52,17670.0,60.3597,60.3597,60.3027,60.3217,17670.0
2020-02-06 12:50:00,63.52,63.57,63.5,63.56,15822.0,60.3217,60.3692,60.3027,60.3597,15822.0
2020-02-06 12:55:00,63.57,63.57,63.5,63.5,31839.0,60.3692,60.3692,60.3027,60.3027,31839.0
2020-02-06 13:00:00,63.5,63.52,63.48,63.49,12536.0,60.3027,60.3217,60.2837,60.2932,12536.0
2020-02-06 13:05:00,63.49,63.53,63.47,63.49,20180.0,60.2932,60.3312,60.2742,60.2932,20180.0
2020-02-06 13:10:00,63.48,63.51,63.42,63.43,93588.0,60.2837,60.3122,60.2267,60.2362,93588.0
2020-02-06 13:15:00,63.42,63.51,63.39,63.5,21906.0,60.2267,60.3122,60.1983,60.3027,21906.0
2020-02-06 13:20:00,63.51,63.57,63.44,63.48,16336.0,60.3122,60.3692,60.2457,60.2837,16336.0
2020-02-06 13:25:00,63.49,63.5,63.44,63.47,13482.0,60.2932,60.3027,60.2457,60.2742,13482.0
2020-02-06 13:30:00,63.47,63.51,63.45,63.46,4976.0,60.2742,60.3122,60.2552,60.2647,4976.0
2020-02-06 13:35:00,63.45,63.48,63.43,63.45,11795.0,60.2552,60.2837,60.2362,60.2552,11795.0
2020-02-06 13:40:00,63.46,63.46,63.41,63.41,9715.0,60.2647,60.2647,60.2172,60.2172,9715.0
2020-02-06 13:45:00,63.41,63.43,63.37,63.43,109622.0,60.2172,60.2362,60.1793,60.2362,109622.0
2020-02-06 13:50:00,63.43,63.5,63.43,63.47,8277.0,60.2362,60.3027,60.2362,60.2742,8277.0
2020-02-06 13:55:00,63.46,63.5,63.45,63.49,11451.0,60.2647,60.3027,60.2552,60.2932,11451.0
2020-02-06 14:00:00,63.48,63.54,63.47,63.51,16199.0,60.2837,60.3407,60.2742,60.3122,16199.0
2020-02-06 14:05:00,63.51,63.54,63.49,63.53,10797.0,60.3122,60.3407,60.2932,60.3312,10797.0
2020-02-06 14:10:00,63.53,63.53,63.47,63.5,14484.0,60.3312,60.3312,60.2742,60.3027,14484.0
2020-02-06 14:15:00,63.5,63.51,63.44,63.44,11981.0,60.3027,60.3122,60.2457,60.2457,11981.0
2020-02-06 14:20:00,63.43,63.44,63.36,63.38,14017.0,60.2362,60.2457,60.1698,60.1888,14017.0
2020-02-06 14:25:00,63.39,63.44,63.38,63.43,10970.0,60.1983,60.2457,60.1888,60.2362,10970.0
2020-02-06 14:30:00,63.44,63.46,63.42,63.43,19889.0,60.2457,60.2647,60.2267,60.2362,19889.0
2020-02-06 14:35:00,63.43,63.44,63.35,63.36,22952.0,60.2362,60.2457,60.1603,60.1698,22952.0
2020-02-06 14:40:00,63.36,63.39,63.32,63.36,16092.0,60.1698,60.1983,60.1318,60.1698,16092.0
2020-02-06 14:45:00,63.37,63.37,63.31,63.34,16295.0,60.1793,60.1793,60.1223,60.1508,16295.0
2020-02-06 14:50:00,63.34,63.36,63.29,63.31,16628.0,60.1508,60.1698,60.1033,60.1223,16628.0
2020-02-06 14:55:00,63.3,63.32,63.15,63.16,32216.0,60.1128,60.1318,59.9703,59.9798,32216.0
2020-02-06 15:00:00,63.16,63.22,63.16,63.22,28551.0,59.9798,60.0368,59.9798,60.0368,28551.0
2020-02-06 15:05:00,63.21,63.28,63.19,63.26,24040.0,60.0273,60.0938,60.0083,60.0748,24040.0
2020-02-06 15:10:00,63.25,63.26,63.21,63.25,24781.0,60.0653,60.0748,60.0273,60.0653,24781.0
2020-02-06 15:15:00,63.25,63.25,63.16,63.17,27022.0,60.0653,60.0653,59.9798,59.9893,27022.0
2020-02-06 15:20:00,63.17,63.18,63.1,63.15,57453.0,59.9893,59.9988,59.9229,59.9703,57453.0
2020-02-06 15:25:00,63.16,63.28,63.15,63.26,78057.0,59.9798,60.0938,59.9703,60.0748,78057.0
2020-02-06 15:30:00,63.27,63.3,63.22,63.29,83877.0,60.0843,60.1128,60.0368,60.1033,83877.0
2020-02-06 15:35:00,63.29,63.32,63.2,63.26,224016.0,60.1033,60.1318,60.0178,60.0748,224016.0
2020-02-06 15:40:00,63.26,63.35,63.25,63.28,49078.0,60.0748,60.1603,60.0653,60.0938,49078.0
2020-02-06 15:45:00,63.27,63.29,63.17,63.18,95662.0,60.0843,60.1033,59.9893,59.9988,95662.0
2020-02-06 15:50:00,63.18,63.2,63.12,63.15,112890.0,59.9988,60.0178,59.9418,59.9703,112890.0
2020-02-06 15:55:00,63.15,63.25,63.14,63.21,284599.0,59.9703,60.0653,59.9608,60.0273,284599.0
2020-02-07 09:30:00,62.75,62.98,62.38,62.53,150624.0,59.5905,59.8089,59.2391,59.3816,150624.0
2020-02-07 09:35:00,62.51,62.61,62.37,62.43,141661.0,59.3626,59.4575,59.2296,59.2866,141661.0
2020-02-07 09:40:00,62.45,62.6,62.36,62.5,158311.0,59.3056,59.448,59.2201,59.3531,158311.0
2020-02-07 09:45:00,62.5,62.53,62.36,62.45,81707.0,59.3531,59.3816,59.2201,59.3056,81707.0
2020-02-07 09:50:00,62.46,62.53,62.37,62.43,39093.0,59.3151,59.3816,59.2296,59.2866,39093.0
2020-02-07 09:55:00,62.44,62.47,62.25,62.27,71120.0,59.2961,59.3246,59.1157,59.1346,71120.0
2020-02-07 10:00:00,62.26,62.29,62.15,62.2,67407.0,59.1251,59.1536,59.0207,59.0682,67407.0
2020-02-07 10:05:00,62.21,62.22,61.94,61.94,104036.0,59.0777,59.0872,58.8213,58.8213,104036.0
2020-02-07 10:10:00,61.95,61.99,61.87,61.95,36232.0,58.8308,58.8687,58.7548,58.8308,36232.0
2020-02-07 10:15:00,61.95,61.95,61.79,61.85,42642.0,58.8308,58.8308,58.6788,58.7358,42642.0
2020-02-07 10:20:00,61.85,62.16,61.84,62.06,71910.0,58.7358,59.0302,58.7263,58.9352,71910.0
2020-02-07 10:25:00,62.05,62.06,61.98,62.0,46587.0,58.9257,58.9352,58.8592,58.8782,46587.0
2020-02-07 10:30:00,61.98,62.16,61.97,62.13,85496.0,58.8592,59.0302,58.8497,59.0017,85496.0
2020-02-07 10:35:00,62.16,62.28,62.16,62.21,31110.0,59.0302,59.1441,59.0302,59.0777,31110.0
2020-02-07 10:40:00,62.2,62.41,62.2,62.34,33217.0,59.0682,59.2676,59.0682,59.2011,33217.0
2020-02-07 10:45:00,62.34,62.38,62.25,62.33,19405.0,59.2011,59.2391,59.1157,59.1916,19405.0
2020-02-07 10:50:00,62.34,62.4,62.3,62.39,14938.0,59.2011,59.2581,59.1631,59.2486,14938.0
2020-02-07 10:55:00,62.39,62.4,62.29,62.31,22009.0,59.2486,59.2581,59.1536,59.1726,22009.0
2020-02-07 11:00:00,62.3,62.33,62.17,62.22,36734.0,59.1631,59.1916,59.0397,59.0872,36734.0
2020-02-07 11:05:00,62.22,62.25,62.15,62.17,23717.0,59.0872,59.1157,59.0207,59.0397,23717.0
2020-02-07 11:10:00,62.17,62.18,62.11,62.14,31460.0,59.0397,59.0492,58.9827,59.0112,31460.0
2020-02-07 11:15:00,62.13,62.19,62.13,62.15,19604.0,59.0017,59.0587,59.0017,59.0207,19604.0
2020-02-07 11:20:00,62.15,62.19,62.14,62.16,32042.0,59.0207,59.0587,59.0112,59.0302,32042.0
2020-02-07 11:25:00,62.17,62.18,62.1,62.1,31019.0,59.0397,59.0492,58.9732,58.9732,31019.0
2020-02-07 11:30:00,62.1,62.26,62.08,62.19,75261.0,58.9732,59.1251,58.9542,59.0587,75261.0
2020-02-07 11:35:00,62.2,62.23,62.15,62.16,18186.0,59.0682,59.0967,59.0207,59.0302,18186.0
2020-02-07 11:40:00,62.15,62.22,62.13,62.16,26720.0,59.0207,59.0872,59.0017,59.0302,26720.0
2020-02-07 11:45:00,62.17,62.18,62.04,62.04,20094.0,59.0397,59.0492,58.9162,58.9162,20094.0
2020-02-07 11:50:00,62.07,62.08,61.99,62.02,35513.0,58.9447,58.9542,58.8687,58.8972,35513.0
2020-02-07 11:55:00,62.01,62.09,61.98,62.09,37071.0,58.8877,58.9637,58.8592,58.9637,37071.0
2020-02-07 12:00:00,62.09,62.23,62.07,62.16,60478.0,58.9637,59.0967,58.9447,59.0302,60478.0
2020-02-07 12:05:00,62.17,62.25,62.17,62.19,21758.0,59.0397,59.1157,59.0397,59.0587,21758.0
2020-02-07 12:10:00,62.18,62.25,62.13,62.25,21224.0,59.0492,59.1157,59.0017,59.1157,21224.0
2020-02-07 12:15:00,62.25,62.26,62.16,62.21,45991.0,59.1157,59.1251,59.0302,59.0777,45991.0
2020-02-07 12:20:00,62.21,62.26,62.19,62.21,19148.0,59.0777,59.1251,59.0587,59.0777,19148.0
2020-02-07 12:25:00,62.22,62.24,62.18,62.22,14936.0,59.0872,59.1062,59.0492,59.0872,14936.0
2020-02-07 12:30:00,62.21,62.25,62.19,62.23,14006.0,59.0777,59.1157,59.0587,59.0967,14006.0
2020-02-07 12:35:00,62.23,62.3,62.22,62.3,13430.0,59.0967,59.1631,59.0872,59.1631,13430.0
2020-02-07 12:40:00,62.3,62.32,62.25,62.26,23672.0,59.1631,59.1821,59.1157,59.1251,23672.0
2020-02-07 12:45:00,62.26,62.3,62.26,62.27,19348.0,59.1251,59.1631,59.1251,59.1346,19348.0
2020-02-07 12:50:00,62.27,62.27,62.21,62.23,27851.0,59.1346,59.1346,59.0777,59.0967,27851.0
2020-02-07 12:55:00,62.23,62.26,62.17,62.17,31635.0,59.0967,59.1251,59.0397,59.0397,31635.0
2020-02-07 13:00:00,62.17,62.17,62.1,62.14,26298.0,59.0397,59.0397,58.9732,59.0112,26298.0
2020-02-07 13:05:00,62.15,62.16,62.03,62.03,19405.0,59.0207,59.0302,58.9067,58.9067,19405.0
2020-02-07 13:10:00,62.02,62.04,61.97,61.99,32076.0,58.8972,58.9162,58.8497,58.8687,32076.0
2020-02-07 13:15:00,61.99,62.02,61.95,61.98,45040.0,58.8687,58.8972,58.8308,58.8592,45040.0
2020-02-07 13:20:00,61.98,62.11,61.96,62.06,28552.0,58.8592,58.9827,58.8403,58.9352,28552.0
2020-02-07 13:25:00,62.07,62.08,62.04,62.08,14986.0,58.9447,58.9542,58.9162,58.9542,14986.0
2020-02-07 13:30:00,62.07,62.11,61.97,61.98,51611.0,58.9447,58.9827,58.8497,58.8592,51611.0
2020-02-07 13:35:00,62.0,62.17,62.0,62.04,58551.0,58.8782,59.0397,58.8782,58.9162,58551.0
2020-02-07 13:40:00,62.05,62.13,62.05,62.08,17231.0,58.9257,59.0017,58.9257,58.9542,17231.0
2020-02-07 13:45:00,62.1,62.11,62.06,62.07,45191.0,58.9732,58.9827,58.9352,58.9447,45191.0
2020-02-07 13:50:00,62.07,62.12,62.05,62.08,28717.0,58.9447,58.9922,58.9257,58.9542,28717.0
2020-02-07 13:55:00,62.09,62.09,61.92,61.98,71232.0,58.9637,58.9637,58.8023,58.8592,71232.0
2020-02-07 14:00:00,61.97,61.99,61.86,61.87,60239.0,58.8497,58.8687,58.7453,58.7548,60239.0
2020-02-07 14:05:00,61.86,61.94,61.78,61.84,60903.0,58.7453,58.8213,58.6693,58.7263,60903.0
2020-02-07 14:10:00,61.84,61.86,61.64,61.66,96143.0,58.7263,58.7453,58.5364,58.5554,96143.0
2020-02-07 14:15:00,61.66,61.77,61.63,61.73,73410.0,58.5554,58.6598,58.5269,58.6218,73410.0
2020-02-07 14:20:00,61.72,61.77,61.7,61.72,118013.0,58.6123,58.6598,58.5933,58.6123,118013.0
2020-02-07 14:25:00,61.72,61.87,61.7,61.82,36572.0,58.6123,58.7548,58.5933,58.7073,36572.0
2020-02-07 14:30:00,61.83,61.9,61.82,61.84,36581.0,58.7168,58.7833,58.7073,58.7263,36581.0
2020-02-07 14:35:00,61.82,61.82,61.75,61.77,51202.0,58.7073,58.7073,58.6408,58.6598,51202.0
2020-02-07 14:40:00,61.77,61.89,61.75,61.86,61793.0,58.6598,58.7738,58.6408,58.7453,61793.0
2020-02-07 14:45:00,61.85,61.87,61.78,61.79,47363.0,58.7358,58.7548,58.6693,58.6788,47363.0
2020-02-07 14:50:00,61.78,61.85,61.75,61.82,39913.0,58.6693,58.7358,58.6408,58.7073,39913.0
2020-02-07 14:55:00,61.83,61.93,61.81,61.91,24259.0,58.7168,58.8118,58.6978,58.7928,24259.0
2020-02-07 15:00:00,61.91,61.95,61.86,61.88,47875.0,58.7928,58.8308,58.7453,58.7643,47875.0
2020-02-07 15:05:00,61.87,61.93,61.87,61.88,31058.0,58.7548,58.8118,58.7548,58.7643,31058.0
2020-02-07 15:10:00,61.88,61.9,61.85,61.9,26355.0,58.7643,58.7833,58.7358,58.7833,26355.0
2020-02-07 15:15:00,61.89,61.92,61.85,61.9,41264.0,58.7738,58.8023,58.7358,58.7833,41264.0
2020-02-07 15:20:00,61.9,61.9,61.81,61.82,36092.0,58.7833,58.7833,58.6978,58.7073,36092.0
2020-02-07 15:25:00,61.81,61.91,61.8,61.9,62732.0,58.6978,58.7928,58.6883,58.7833,62732.0
2020-02-07 15:30:00,61.9,61.91,61.85,61.9,52363.0,58.7833,58.7928,58.7358,58.7833,52363.0
2020-02-07 15:35:00,61.9,61.92,61.78,61.81,73789.0,58.7833,58.8023,58.6693,58.6978,73789.0
2020-02-07 15:40:00,61.79,61.9,61.78,61.86,96351.0,58.6788,58.7833,58.6693,58.7453,96351.0
2020-02-07 15:45:00,61.86,61.9,61.82,61.85,82363.0,58.7453,58.7833,58.7073,58.7358,82363.0
2020-02-07 15:50:00,61.85,61.87,61.67,61.69,309379.0,58.7358,58.7548,58.5649,58.5838,309379.0
2020-02-07 15:55:00,61.68,61.76,61.64,61.72,412037.0,58.5744,58.6503,58.5364,58.6123,412037.0
2020-02-10 09:30:00,61.32,62.14,61.08,62.06,264224.0,58.2325,59.0112,58.0046,58.9352,264224.0
2020-02-10 09:35:00,62.06,62.36,62.0,62.16,162870.0,58.9352,59.2201,58.8782,59.0302,162870.0
2020-02-10 09:40:00,62.19,62.24,62.0,62.05,65975.0,59.0587,59.1062,58.8782,58.9257,65975.0
2020-02-10 09:45:00,62.05,62.1,61.84,61.91,51114.0,58.9257,58.9732,58.7263,58.7928,51114.0
2020-02-10 09:50:00,61.93,62.01,61.83,62.01,33901.0,58.8118,58.8877,58.7168,58.8877,33901.0
2020-02-10 09:55:00,62.01,62.16,62.0,62.15,38698.0,58.8877,59.0302,58.8782,59.0207,38698.0
2020-02-10 10:00:00,62.15,62.17,62.03,62.05,49010.0,59.0207,59.0397,58.9067,58.9257,49010.0
2020-02-10 10:05:00,62.06,62.18,62.01,62.18,40790.0,58.9352,59.0492,58.8877,59.0492,40790.0
2020-02-10 10:10:00,62.18,62.21,61.99,62.03,50876.0,59.0492,59.0777,58.8687,58.9067,50876.0
2020-02-10 10:15:00,62.03,62.12,61.98,62.08,47470.0,58.9067,58.9922,58.8592,58.9542,47470.0
2020-02-10 10:20:00,62.1,62.25,62.06,62.2,52062.0,58.9732,59.1157,58.9352,59.0682,52062.0
2020-02-10 10:25:00,62.2,62.3,62.13,62.27,194131.0,59.0682,59.1631,59.0017,59.1346,194131.0
2020-02-10 10:30:00,62.26,62.26,62.11,62.2,64684.0,59.1251,59.1251,58.9827,59.0682,64684.0
2020-02-10 10:35:00,62.19,62.22,62.11,62.2,40671.0,59.0587,59.0872,58.9827,59.0682,40671.0
2020-02-10 10:40:00,62.19,62.26,62.17,62.23,34955.0,59.0587,59.1251,59.0397,59.0967,34955.0
2020-02-10 10:45:00,62.24,62.27,62.16,62.21,44839.0,59.1062,59.1346,59.0302,59.0777,44839.0
2020-02-10 10:50:00,62.23,62.25,62.08,62.1,41983.0,59.0967,59.1157,58.9542,58.9732,41983.0
2020-02-10 10:55:00,62.1,62.15,62.06,62.14,33597.0,58.9732,59.0207,58.9352,59.0112,33597.0
2020-02-10 11:00:00,62.15,62.16,62.07,62.12,36344.0,59.0207,59.0302,58.9447,58.9922,36344.0
2020-02-10 11:05:00,62.12,62.15,62.01,62.05,86373.0,58.9922,59.0207,58.8877,58.9257,86373.0
2020-02-10 11:10:00,62.04,62.07,62.0,62.05,24000.0,58.9162,58.9447,58.8782,58.9257,24000.0
2020-02-10 11:15:00,62.05,62.09,62.03,62.06,16432.0,58.9257,58.9637,58.9067,58.9352,16432.0
2020-02-10 11:20:00,62.07,62.16,62.06,62.14,17711.0,58.9447,59.0302,58.9352,59.0112,17711.0
2020-02-10 11:25:00,62.14,62.17,62.09,62.17,22162.0,59.0112,59.0397,58.9637,59.0397,22162.0
2020-02-10 11:30:00,62.15,62.26,62.15,62.24,37432.0,59.0207,59.1251,59.0207,59.1062,37432.0
2020-02-10 11:35:00,62.24,62.3,62.22,62.23,50629.0,59.1062,59.1631,59.0872,59.0967,50629.0
2020-02-10 11:40:00,62.23,62.29,62.17,62.25,37210.0,59.0967,59.1536,59.0397,59.1157,37210.0
2020-02-10 11:45:00,62.25,62.35,62.24,62.33,30645.0,59.1157,59.2106,59.1062,59.1916,30645.0
2020-02-10 11:50:00,62.32,62.39,62.27,62.32,39035.0,59.1821,59.2486,59.1346,59.1821,39035.0
2020-02-10 11:55:00,62.32,62.38,62.31,62.36,27295.0,59.1821,59.2391,59.1726,59.2201,27295.0
2020-02-10 12:00:00,62.35,62.37,62.25,62.26,23400.0,59.2106,59.2296,59.1157,59.1251,23400.0
2020-02-10 12:05:00,62.25,62.32,62.24,62.28,24527.0,59.1157,59.1821,59.1062,59.1441,24527.0
2020-02-10 12:10:00,62.28,62.3,62.23,62.26,18941.0,59.1441,59.1631,59.0967,59.1251,18941.0
2020-02-10 12:15:00,62.26,62.26,62.19,62.2,17621.0,59.1251,59.1251,59.0587,59.0682,17621.0
2020-02-10 12:20:00,62.19,62.19,62.14,62.16,20258.0,59.0587,59.0587,59.0112,59.0302,20258.0
2020-02-10 12:25:00,62.17,62.21,62.15,62.19,17099.0,59.0397,59.0777,59.0207,59.0587,17099.0
2020-02-10 12:30:00,62.18,62.21,62.13,62.13,20741.0,59.0492,59.0777,59.0017,59.0017,20741.0
2020-02-10 12:35:00,62.12,62.13,62.05,62.12,14348.0,58.9922,59.0017,58.9257,58.9922,14348.0
2020-02-10 12:40:00,62.11,62.15,62.09,62.11,19847.0,58.9827,59.0207,58.9637,58.9827,19847.0
2020-02-10 12:45:00,62.11,62.13,62.08,62.1,11045.0,58.9827,59.0017,58.9542,58.9732,11045.0
2020-02-10 12:50:00,62.1,62.13,62.08,62.11,16097.0,58.9732,59.0017,58.9542,58.9827,16097.0
2020-02-10 12:55:00,62.11,62.15,62.08,62.09,17771.0,58.9827,59.0207,58.9542,58.9637,17771.0
2020-02-10 13:00:00,62.09,62.14,62.08,62.13,12644.0,58.9637,59.0112,58.9542,59.0017,12644.0
2020-02-10 13:05:00,62.12,62.14,62.08,62.14,26628.0,58.9922,59.0112,58.9542,59.0112,26628.0
2020-02-10 13:10:00,62.14,62.14,62.1,62.11,22740.0,59.0112,59.0112,58.9732,58.9827,22740.0
2020-02-10 13:15:00,62.12,62.13,62.06,62.08,16540.0,58.9922,59.0017,58.9352,58.9542,16540.0
2020-02-10 13:20:00,62.07,62.08,62.04,62.06,18102.0,58.9447,58.9542,58.9162,58.9352,18102.0
2020-02-10 13:25:00,62.06,62.13,62.05,62.1,23965.0,58.9352,59.0017,58.9257,58.9732,23965.0
2020-02-10 13:30:00,62.1,62.18,62.1,62.16,25913.0,58.9732,59.0492,58.9732,59.0302,25913.0
2020-02-10 13:35:00,62.17,62.17,62.07,62.09,19817.0,59.0397,59.0397,58.9447,58.9637,19817.0
2020-02-10 13:40:00,62.09,62.11,62.06,62.07,16461.0,58.9637,58.9827,58.9352,58.9447,16461.0
2020-02-10 13:45:00,62.08,62.09,62.02,62.06,17103.0,58.9542,58.9637,58.8972,58.9352,17103.0
2020-02-10 13:50:00,62.05,62.1,62.04,62.08,27435.0,58.9257,58.9732,58.9162,58.9542,27435.0
2020-02-10 13:55:00,62.08,62.09,62.04,62.05,18060.0,58.9542,58.9637,58.9162,58.9257,18060.0
2020-02-10 14:00:00,62.05,62.09,62.02,62.06,27668.0,58.9257,58.9637,58.8972,58.9352,27668.0
2020-02-10 14:05:00,62.07,62.15,62.07,62.13,19160.0,58.9447,59.0207,58.9447,59.0017,19160.0
2020-02-10 14:10:00,62.13,62.18,62.13,62.17,21543.0,59.0017,59.0492,59.0017,59.0397,21543.0
2020-02-10 14:15:00,62.17,62.21,62.15,62.18,18224.0,59.0397,59.0777,59.0207,59.0492,18224.0
2020-02-10 14:20:00,62.18,62.28,62.18,62.26,22355.0,59.0492,59.1441,59.0492,59.1251,22355.0
2020-02-10 14:25:00,62.26,62.27,62.22,62.24,22930.0,59.1251,59.1346,59.0872,59.1062,22930.0
2020-02-10 14:30:00,62.24,62.32,62.24,62.29,26020.0,59.1062,59.1821,59.1062,59.1536,26020.0
2020-02-10 14:35:00,62.29,62.3,62.24,62.29,24554.0,59.1536,59.1631,59.1062,59.1536,24554.0
2020-02-10 14:40:00,62.29,62.32,62.28,62.32,20764.0,59.1536,59.1821,59.1441,59.1821,20764.0
2020-02-10 14:45:00,62.32,62.37,62.31,62.35,24472.0,59.1821,59.2296,59.1726,59.2106,24472.0
2020-02-10 14:50:00,62.36,62.39,62.35,62.39,22666.0,59.2201,59.2486,59.2106,59.2486,22666.0
2020-02-10 14:55:00,62.39,62.41,62.38,62.4,19288.0,59.2486,59.2676,59.2391,59.2581,19288.0
2020-02-10 15:00:00,62.41,62.5,62.4,62.5,26993.0,59.2676,59.3531,59.2581,59.3531,26993.0
2020-02-10 15:05:00,62.5,62.65,62.5,62.61,71912.0,59.3531,59.4955,59.3531,59.4575,71912.0
2020-02-10 15:10:00,62.61,62.76,62.61,62.75,123630.0,59.4575,59.6,59.4575,59.5905,123630.0
2020-02-10 15:15:00,62.75,62.76,62.7,62.74,78236.0,59.5905,59.6,59.543,59.581,78236.0
2020-02-10 15:20:00,62.74,62.8,62.71,62.78,111323.0,59.581,59.638,59.5525,59.619,111323.0
2020-02-10 15:25:00,62.79,62.83,62.78,62.8,63738.0,59.6285,59.6664,59.619,59.638,63738.0
2020-02-10 15:30:00,62.81,62.85,62.75,62.78,70094.0,59.6475,59.6854,59.5905,59.619,70094.0
2020-02-10 15:35:00,62.78,62.85,62.74,62.82,51739.0,59.619,59.6854,59.581,59.657,51739.0
2020-02-10 15:40:00,62.81,62.83,62.73,62.75,58929.0,59.6475,59.6664,59.5715,59.5905,58929.0
2020-02-10 15:45:00,62.75,62.77,62.69,62.73,109421.0,59.5905,59.6095,59.5335,59.5715,109421.0
2020-02-10 15:50:00,62.73,62.84,62.7,62.82,167565.0,59.5715,59.6759,59.543,59.657,167565.0
2020-02-10 15:55:00,62.82,62.96,62.78,62.94,366000.0,59.657,59.7899,59.619,59.7709,366000.0
2020-02-11 09:30:00,63.5,63.94,63.5,63.79,251740.0,60.3027,60.7206,60.3027,60.5781,251740.0
2020-02-11 09:35:00,63.81,64.0,63.34,63.52,141133.0,60.5971,60.7775,60.1508,60.3217,141133.0
2020-02-11 09:40:00,63.51,63.83,63.43,63.81,99538.0,60.3122,60.6161,60.2362,60.5971,99538.0
2020-02-11 09:45:00,63.84,64.03,63.67,64.02,87998.0,60.6256,60.806,60.4642,60.7965,87998.0
2020-02-11 09:50:00,64.03,64.19,63.95,64.09,63936.0,60.806,60.958,60.7301,60.863,63936.0
2020-02-11 09:55:00,64.08,64.18,63.93,64.02,92454.0,60.8535,60.9485,60.7111,60.7965,92454.0
2020-02-11 10:00:00,64.05,64.47,64.02,64.46,126233.0,60.825,61.2239,60.7965,61.2144,126233.0
2020-02-11 10:05:00,64.45,64.68,64.4,64.62,162231.0,61.2049,61.4233,61.1574,61.3663,162231.0
2020-02-11 10:10:00,64.62,64.7,64.48,64.54,114489.0,61.3663,61.4423,61.2334,61.2903,114489.0
2020-02-11 10:15:00,64.55,64.56,64.29,64.31,70092.0,61.2998,61.3093,61.0529,61.0719,70092.0
2020-02-11 10:20:00,64.32,64.32,63.98,64.02,107276.0,61.0814,61.0814,60.7585,60.7965,107276.0
2020-02-11 10:25:00,64.03,64.18,64.0,64.04,85297.0,60.806,60.9485,60.7775,60.8155,85297.0
2020-02-11 10:30:00,64.05,64.18,64.01,64.02,27280.0,60.825,60.9485,60.787,60.7965,27280.0
2020-02-11 10:35:00,64.03,64.11,64.01,64.07,25028.0,60.806,60.882,60.787,60.844,25028.0
2020-02-11 10:40:00,64.08,64.2,64.04,64.08,39318.0,60.8535,60.9675,60.8155,60.8535,39318.0
2020-02-11 10:45:00,64.12,64.17,64.08,64.17,24994.0,60.8915,60.939,60.8535,60.939,24994.0
2020-02-11 10:50:00,64.17,64.23,64.01,64.02,45708.0,60.939,60.996,60.787,60.7965,45708.0
2020-02-11 10:55:00,64.02,64.07,64.01,64.06,25383.0,60.7965,60.844,60.787,60.8345,25383.0
2020-02-11 11:00:00,64.06,64.19,64.04,64.16,34973.0,60.8345,60.958,60.8155,60.9295,34973.0
2020-02-11 11:05:00,64.16,64.19,64.04,64.05,20724.0,60.9295,60.958,60.8155,60.825,20724.0
2020-02-11 11:10:00,64.05,64.11,64.02,64.08,20233.0,60.825,60.882,60.7965,60.8535,20233.0
2020-02-11 11:15:00,64.08,64.11,63.94,64.09,66588.0,60.8535,60.882,60.7206,60.863,66588.0
2020-02-11 11:20:00,64.09,64.1,63.96,64.02,22664.0,60.863,60.8725,60.7396,60.7965,22664.0
2020-02-11 11:25:00,64.02,64.06,63.98,64.04,38906.0,60.7965,60.8345,60.7585,60.8155,38906.0
2020-02-11 11:30:00,64.02,64.07,63.92,64.0,64538.0,60.7965,60.844,60.7016,60.7775,64538.0
2020-02-11 11:35:00,64.0,64.04,63.85,63.86,28666.0,60.7775,60.8155,60.6351,60.6446,28666.0
2020-02-11 11:40:00,63.86,63.94,63.81,63.94,28827.0,60.6446,60.7206,60.5971,60.7206,28827.0
2020-02-11 11:45:00,63.92,64.05,63.9,64.02,30655.0,60.7016,60.825,60.6826,60.7965,30655.0
2020-02-11 11:50:00,64.03,64.03,63.95,64.0,22840.0,60.806,60.806,60.7301,60.7775,22840.0
2020-02-11 11:55:00,64.0,64.04,63.93,63.95,50602.0,60.7775,60.8155,60.7111,60.7301,50602.0
2020-02-11 12:00:00,63.95,64.14,63.9,64.13,39604.0,60.7301,60.9105,60.6826,60.901,39604.0
2020-02-11 12:05:00,64.13,64.17,64.09,64.15,49635.0,60.901,60.939,60.863,60.92,49635.0
2020-02-11 12:10:00,64.15,64.2,64.1,64.11,31607.0,60.92,60.9675,60.8725,60.882,31607.0
2020-02-11 12:15:00,64.12,64.26,64.12,64.24,41349.0,60.8915,61.0244,60.8915,61.0055,41349.0
2020-02-11 12:20:00,64.25,64.25,64.16,64.2,18842.0,61.0149,61.0149,60.9295,60.9675,18842.0
2020-02-11 12:25:00,64.2,64.26,64.19,64.26,18091.0,60.9675,61.0244,60.958,61.0244,18091.0
2020-02-11 12:30:00,64.26,64.33,64.22,64.3,34828.0,61.0244,61.0909,60.9865,61.0624,34828.0
2020-02-11 12:35:00,64.29,64.39,64.23,64.38,52227.0,61.0529,61.1479,60.996,61.1384,52227.0
2020-02-11 12:40:00,64.38,64.42,64.35,64.37,30552.0,61.1384,61.1764,61.1099,61.1289,30552.0
2020-02-11 12:45:00,64.36,64.36,64.27,64.29,18945.0,61.1194,61.1194,61.0339,61.0529,18945.0
2020-02-11 12:50:00,64.29,64.31,64.26,64.28,25962.0,61.0529,61.0719,61.0244,61.0434,25962.0
2020-02-11 12:55:00,64.29,64.35,64.25,64.33,53050.0,61.0529,61.1099,61.0149,61.0909,53050.0
2020-02-11 13:00:00,64.34,64.38,64.3,64.35,22375.0,61.1004,61.1384,61.0624,61.1099,22375.0
2020-02-11 13:05:00,64.35,64.38,64.3,64.38,35263.0,61.1099,61.1384,61.0624,61.1384,35263.0
2020-02-11 13:10:00,64.36,64.42,64.35,64.37,13923.0,61.1194,61.1764,61.1099,61.1289,13923.0
2020-02-11 13:15:00,64.37,64.41,64.35,64.36,13185.0,61.1289,61.1669,61.1099,61.1194,13185.0
2020-02-11 13:20:00,64.36,64.37,64.31,64.35,14540.0,61.1194,61.1289,61.0719,61.1099,14540.0
2020-02-11 13:25:00,64.35,64.39,64.33,64.34,11782.0,61.1099,61.1479,61.0909,61.1004,11782.0
2020-02-11 13:30:00,64.34,64.36,64.22,64.23,13501.0,61.1004,61.1194,60.9865,60.996,13501.0
2020-02-11 13:35:00,64.22,64.26,64.09,64.11,23766.0,60.9865,61.0244,60.863,60.882,23766.0
2020-02-11 13:40:00,64.1,64.26,64.1,64.24,39324.0,60.8725,61.0244,60.8725,61.0055,39324.0
2020-02-11 13:45:00,64.24,64.27,64.15,64.17,8204.0,61.0055,61.0339,60.92,60.939,8204.0
2020-02-11 13:50:00,64.17,64.18,63.98,63.98,29717.0,60.939,60.9485,60.7585,60.7585,29717.0
2020-02-11 13:55:00,63.99,64.13,63.98,64.1,32943.0,60.768,60.901,60.7585,60.8725,32943.0
2020-02-11 14:00:00,64.09,64.11,63.94,63.98,23020.0,60.863,60.882,60.7206,60.7585,23020.0
2020-02-11 14:05:00,63.98,64.01,63.83,63.95,51802.0,60.7585,60.787,60.6161,60.7301,51802.0
2020-02-11 14:10:00,63.94,63.98,63.89,63.94,22203.0,60.7206,60.7585,60.6731,60.7206,22203.0
2020-02-11 14:15:00,63.94,64.0,63.89,63.99,29882.0,60.7206,60.7775,60.6731,60.768,29882.0
2020-02-11 14:20:00,63.99,64.03,63.92,63.97,24848.0,60.768,60.806,60.7016,60.749,24848.0
2020-02-11 14:25:00,63.96,64.06,63.95,64.05,21183.0,60.7396,60.8345,60.7301,60.825,21183.0
2020-02-11 14:30:00,64.06,64.08,63.95,64.04,32673.0,60.8345,60.8535,60.7301,60.8155,32673.0
2020-02-11 14:35:00,64.02,64.09,64.02,64.07,16730.0,60.7965,60.863,60.7965,60.844,16730.0
2020-02-11 14:40:00,64.07,64.17,64.04,64.14,18548.0,60.844,60.939,60.8155,60.9105,18548.0
2020-02-11 14:45:00,64.14,64.17,64.11,64.15,16115.0,60.9105,60.939,60.882,60.92,16115.0
2020-02-11 14:50:00,64.16,64.19,64.1,64.1,18659.0,60.9295,60.958,60.8725,60.8725,18659.0
2020-02-11 14:55:00,64.12,64.16,64.04,64.07,20633.0,60.8915,60.9295,60.8155,60.844,20633.0
2020-02-11 15:00:00,64.09,64.16,63.97,63.97,24002.0,60.863,60.9295,60.749,60.749,24002.0
2020-02-11 15:05:00,63.97,64.04,63.95,63.97,22676.0,60.749,60.8155,60.7301,60.749,22676.0
2020-02-11 15:10:00,63.96,64.01,63.93,63.94,20912.0,60.7396,60.787,60.7111,60.7206,20912.0
2020-02-11 15:15:00,63.94,64.01,63.82,63.83,60119.0,60.7206,60.787,60.6066,60.6161,60119.0
2020-02-11 15:20:00,63.82,63.92,63.81,63.91,20842.0,60.6066,60.7016,60.5971,60.6921,20842.0
2020-02-11 15:25:00,63.91,63.98,63.89,63.98,20492.0,60.6921,60.7585,60.6731,60.7585,20492.0
2020-02-11 15:30:00,63.97,64.09,63.97,64.05,63130.0,60.749,60.863,60.749,60.825,63130.0
2020-02-11 15:35:00,64.06,64.16,64.05,64.14,86248.0,60.8345,60.9295,60.825,60.9105,86248.0
2020-02-11 15:40:00,64.14,64.33,64.13,64.3,65089.0,60.9105,61.0909,60.901,61.0624,65089.0
2020-02-11 15:45:00,64.3,64.3,64.21,64.27,96177.0,61.0624,61.0624,60.977,61.0339,96177.0
2020-02-11 15:50:00,64.28,64.61,64.25,64.6,359579.0,61.0434,61.3568,61.0149,61.3473,359579.0
2020-02-11 15:55:00,64.6,64.63,64.39,64.45,586296.0,61.3473,61.3758,61.1479,61.2049,586296.0
2020-02-12 09:30:00,64.93,65.48,64.62,65.39,645660.0,61.6607,62.183,61.3663,62.0975,645660.0
2020-02-12 09:35:00,65.39,65.44,64.92,64.97,216710.0,62.0975,62.145,61.6512,61.6987,216710.0
2020-02-12 09:40:00,64.96,65.26,64.92,65.14,226947.0,61.6892,61.9741,61.6512,61.8601,226947.0
2020-02-12 09:45:00,65.14,65.39,64.99,65.38,189163.0,61.8601,62.0975,61.7177,62.0881,189163.0
2020-02-12 09:50:00,65.4,65.4,65.03,65.23,146319.0,62.107,62.107,61.7557,61.9456,146319.0
2020-02-12 09:55:00,65.23,65.45,65.09,65.45,148169.0,61.9456,62.1545,61.8127,62.1545,148169.0
2020-02-12 10:00:00,65.46,65.68,65.34,65.35,212654.0,62.164,62.3729,62.0501,62.0596,212654.0
2020-02-12 10:05:00,65.35,65.63,65.33,65.61,137436.0,62.0596,62.3255,62.0406,62.3065,137436.0
2020-02-12 10:10:00,65.61,65.62,65.41,65.46,129411.0,62.3065,62.316,62.1165,62.164,129411.0
2020-02-12 10:15:00,65.44,65.62,65.39,65.57,116260.0,62.145,62.316,62.0975,62.2685,116260.0
2020-02-12 10:20:00,65.57,65.63,65.35,65.41,145501.0,62.2685,62.3255,62.0596,62.1165,145501.0
2020-02-12 10:25:00,65.42,65.42,65.1,65.11,169508.0,62.126,62.126,61.8222,61.8316,169508.0
2020-02-12 10:30:00,65.12,65.34,65.12,65.27,69558.0,61.8411,62.0501,61.8411,61.9836,69558.0
2020-02-12 10:35:00,65.26,65.29,65.18,65.23,86092.0,61.9741,62.0026,61.8981,61.9456,86092.0
2020-02-12 10:40:00,65.23,65.32,65.17,65.22,54636.0,61.9456,62.0311,61.8886,61.9361,54636.0
2020-02-12 10:45:00,65.21,65.26,65.09,65.11,62866.0,61.9266,61.9741,61.8127,61.8316,62866.0
2020-02-12 10:50:00,65.12,65.25,65.06,65.18,95415.0,61.8411,61.9646,61.7842,61.8981,95415.0
2020-02-12 10:55:00,65.17,65.27,65.11,65.15,84021.0,61.8886,61.9836,61.8316,61.8696,84021.0
2020-02-12 11:00:00,65.18,65.25,65.17,65.23,75209.0,61.8981,61.9646,61.8886,61.9456,75209.0
2020-02-12 11:05:00,65.23,65.27,65.14,65.22,102800.0,61.9456,61.9836,61.8601,61.9361,102800.0
2020-02-12 11:10:00,65.22,65.31,65.2,65.23,77174.0,61.9361,62.0216,61.9171,61.9456,77174.0
2020-02-12 11:15:00,65.23,65.37,65.21,65.36,95364.0,61.9456,62.0786,61.9266,62.0691,95364.0
2020-02-12 11:20:00,65.36,65.37,65.18,65.24,83039.0,62.0691,62.0786,61.8981,61.9551,83039.0
2020-02-12 11:25:00,65.23,65.27,65.16,65.24,55724.0,61.9456,61.9836,61.8791,61.9551,55724.0
2020-02-12 11:30:00,65.23,65.27,65.19,65.25,53829.0,61.9456,61.9836,61.9076,61.9646,53829.0
2020-02-12 11:35:00,65.24,65.28,65.18,65.24,50142.0,61.9551,61.9931,61.8981,61.9551,50142.0
2020-02-12 11:40:00,65.23,65.26,65.12,65.13,65880.0,61.9456,61.9741,61.8411,61.8506,65880.0
2020-02-12 11:45:00,65.13,65.25,65.09,65.23,56196.0,61.8506,61.9646,61.8127,61.9456,56196.0
2020-02-12 11:50:00,65.22,65.25,65.18,65.2,41713.0,61.9361,61.9646,61.8981,61.9171,41713.0
2020-02-12 11:55:00,65.2,65.25,65.17,65.25,46052.0,61.9171,61.9646,61.8886,61.9646,46052.0
2020-02-12 12:00:00,65.25,65.49,65.24,65.44,84517.0,61.9646,62.1925,61.9551,62.145,84517.0
2020-02-12 12:05:00,65.45,65.54,65.41,65.53,63133.0,62.1545,62.24,62.1165,62.2305,63133.0
2020-02-12 12:10:00,65.52,65.52,65.23,65.23,62416.0,62.221,62.221,61.9456,61.9456,62416.0
2020-02-12 12:15:00,65.23,65.37,65.2,65.33,40718.0,61.9456,62.0786,61.9171,62.0406,40718.0
2020-02-12 12:20:00,65.33,65.4,65.27,65.29,42053.0,62.0406,62.107,61.9836,62.0026,42053.0
2020-02-12 12:25:00,65.29,65.43,65.28,65.43,38352.0,62.0026,62.1355,61.9931,62.1355,38352.0
2020-02-12 12:30:00,65.42,65.48,65.32,65.41,45888.0,62.126,62.183,62.0311,62.1165,45888.0
2020-02-12 12:35:00,65.41,65.44,65.38,65.43,40222.0,62.1165,62.145,62.0881,62.1355,40222.0
2020-02-12 12:40:00,65.44,65.44,65.34,65.43,41865.0,62.145,62.145,62.0501,62.1355,41865.0
2020-02-12 12:45:00,65.43,65.47,65.4,65.42,43817.0,62.1355,62.1735,62.107,62.126,43817.0
2020-02-12 12:50:00,65.41,65.48,65.37,65.37,38360.0,62.1165,62.183,62.0786,62.0786,38360.0
2020-02-12 12:55:00,65.38,65.4,65.33,65.35,54421.0,62.0881,62.107,62.0406,62.0596,54421.0
2020-02-12 13:00:00,65.36,65.44,65.31,65.37,55194.0,62.0691,62.145,62.0216,62.0786,55194.0
2020-02-12 13:05:00,65.37,65.42,65.36,65.4,63872.0,62.0786,62.126,62.0691,62.107,63872.0
2020-02-12 13:10:00,65.4,65.4,65.26,65.3,92247.0,62.107,62.107,61.9741,62.0121,92247.0
2020-02-12 13:15:00,65.29,65.37,65.28,65.34,37370.0,62.0026,62.0786,61.9931,62.0501,37370.0
2020-02-12 13:20:00,65.34,65.38,65.28,65.32,39088.0,62.0501,62.0881,61.9931,62.0311,39088.0
2020-02-12 13:25:00,65.31,65.36,65.27,65.34,33297.0,62.0216,62.0691,61.9836,62.0501,33297.0
2020-02-12 13:30:00,65.34,65.42,65.33,65.39,37254.0,62.0501,62.126,62.0406,62.0975,37254.0
2020-02-12 13:35:00,65.39,65.44,65.38,65.44,44075.0,62.0975,62.145,62.0881,62.145,44075.0
2020-02-12 13:40:00,65.44,65.49,65.39,65.4,61580.0,62.145,62.1925,62.0975,62.107,61580.0
2020-02-12 13:45:00,65.4,65.4,65.3,65.34,52989.0,62.107,62.107,62.0121,62.0501,52989.0
2020-02-12 13:50:00,65.34,65.37,65.09,65.09,79897.0,62.0501,62.0786,61.8127,61.8127,79897.0
2020-02-12 13:55:00,65.09,65.18,65.08,65.16,42751.0,61.8127,61.8981,61.8032,61.8791,42751.0
2020-02-12 14:00:00,65.15,65.21,65.12,65.16,51738.0,61.8696,61.9266,61.8411,61.8791,51738.0
2020-02-12 14:05:00,65.16,65.22,65.1,65.22,76641.0,61.8791,61.9361,61.8222,61.9361,76641.0
2020-02-12 14:10:00,65.22,65.26,65.12,65.17,43217.0,61.9361,61.9741,61.8411,61.8886,43217.0
2020-02-12 14:15:00,65.18,65.22,65.15,65.2,37215.0,61.8981,61.9361,61.8696,61.9171,37215.0
2020-02-12 14:20:00,65.2,65.22,65.15,65.17,42157.0,61.9171,61.9361,61.8696,61.8886,42157.0
2020-02-12 14:25:00,65.17,65.37,65.15,65.34,97637.0,61.8886,62.0786,61.8696,62.0501,97637.0
2020-02-12 14:30:00,65.34,65.35,65.21,65.3,55939.0,62.0501,62.0596,61.9266,62.0121,55939.0
2020-02-12 14:35:00,65.3,65.33,65.27,65.28,47545.0,62.0121,62.0406,61.9836,61.9931,47545.0
2020-02-12 14:40:00,65.28,65.29,65.23,65.27,40964.0,61.9931,62.0026,61.9456,61.9836,40964.0
2020-02-12 14:45:00,65.28,65.38,65.27,65.32,50712.0,61.9931,62.0881,61.9836,62.0311,50712.0
2020-02-12 14:50:00,65.33,65.4,65.33,65.35,56973.0,62.0406,62.107,62.0406,62.0596,56973.0
2020-02-12 14:55:00,65.34,65.35,65.29,65.31,36197.0,62.0501,62.0596,62.0026,62.0216,36197.0
2020-02-12 15:00:00,65.32,65.39,65.23,65.37,67060.0,62.0311,62.0975,61.9456,62.0786,67060.0
2020-02-12 15:05:00,65.37,65.43,65.29,65.31,57529.0,62.0786,62.1355,62.0026,62.0216,57529.0
2020-02-12 15:10:00,65.32,65.33,65.2,65.23,74945.0,62.0311,62.0406,61.9171,61.9456,74945.0
2020-02-12 15:15:00,65.24,65.26,65.19,65.21,138039.0,61.9551,61.9741,61.9076,61.9266,138039.0
2020-02-12 15:20:00,65.22,65.26,65.17,65.25,132291.0,61.9361,61.9741,61.8886,61.9646,132291.0
2020-02-12 15:25:00,65.24,65.26,65.19,65.24,104461.0,61.9551,61.9741,61.9076,61.9551,104461.0
2020-02-12 15:30:00,65.23,65.35,65.16,65.35,90077.0,61.9456,62.0596,61.8791,62.0596,90077.0
2020-02-12 15:35:00,65.34,65.38,65.29,65.36,123785.0,62.0501,62.0881,62.0026,62.0691,123785.0
2020-02-12 15:40:00,65.36,65.47,65.35,65.45,200811.0,62.0691,62.1735,62.0596,62.1545,200811.0
2020-02-12 15:45:00,65.44,65.59,65.41,65.58,197115.0,62.145,62.2875,62.1165,62.278,197115.0
2020-02-12 15:50:00,65.59,65.62,65.36,65.4,428527.0,62.2875,62.316,62.0691,62.107,428527.0
2020-02-12 15:55:00,65.4,65.44,65.11,65.4,755435.0,62.107,62.145,61.8316,62.107,755435.0
2020-02-13 09:30:00,66.75,67.3,66.02,66.19,1667395.0,63.3891,63.9114,62.6958,62.8573,1667395.0
2020-02-13 09:35:00,66.11,67.12,65.95,66.77,825132.0,62.7813,63.7404,62.6294,63.4081,825132.0
2020-02-13 09:40:00,66.84,67.68,66.76,67.58,733350.0,63.4745,64.2722,63.3986,64.1773,733350.0
2020-02-13 09:45:00,67.58,67.85,67.39,67.54,565433.0,64.1773,64.4337,63.9968,64.1393,565433.0
2020-02-13 09:50:00,67.54,67.74,67.32,67.57,380452.0,64.1393,64.3292,63.9304,64.1678,380452.0
2020-02-13 09:55:00,67.62,67.83,67.44,67.48,362368.0,64.2153,64.4147,64.0443,64.0823,362368.0
2020-02-13 10:00:00,67.49,67.65,67.27,67.31,330092.0,64.0918,64.2438,63.8829,63.9209,330092.0
2020-02-13 10:05:00,67.33,67.58,67.11,67.53,314284.0,63.9399,64.1773,63.7309,64.1298,314284.0
2020-02-13 10:10:00,67.52,67.58,67.02,67.33,249495.0,64.1203,64.1773,63.6455,63.9399,249495.0
2020-02-13 10:15:00,67.35,67.67,67.23,67.43,247839.0,63.9589,64.2627,63.8449,64.0348,247839.0
2020-02-13 10:20:00,67.45,67.67,67.4,67.65,142331.0,64.0538,64.2627,64.0063,64.2438,142331.0
2020-02-13 10:25:00,67.64,68.24,67.63,68.23,517915.0,64.2343,64.804,64.2248,64.7946,517915.0
2020-02-13 10:30:00,68.21,68.39,67.92,68.36,319155.0,64.7756,64.9465,64.5002,64.918,319155.0
2020-02-13 10:35:00,68.34,68.41,68.0,68.02,227540.0,64.899,64.9655,64.5761,64.5951,227540.0
2020-02-13 10:40:00,68.02,68.27,67.92,68.27,222043.0,64.5951,64.8325,64.5002,64.8325,222043.0
2020-02-13 10:45:00,68.28,68.37,68.07,68.1,124166.0,64.842,64.9275,64.6426,64.6711,124166.0
2020-02-13 10:50:00,68.09,68.53,68.08,68.46,293261.0,64.6616,65.0794,64.6521,65.013,293261.0
2020-02-13 10:55:00,68.45,68.49,68.2,68.39,191343.0,65.0035,65.0415,64.7661,64.9465,191343.0
2020-02-13 11:00:00,68.4,68.43,68.3,68.37,294064.0,64.956,64.9845,64.861,64.9275,294064.0
2020-02-13 11:05:00,68.37,68.56,68.33,68.46,568201.0,64.9275,65.1079,64.8895,65.013,568201.0
2020-02-13 11:10:00,68.45,68.6,68.37,68.53,213095.0,65.0035,65.1459,64.9275,65.0794,213095.0
2020-02-13 11:15:00,68.53,68.62,68.33,68.39,201689.0,65.0794,65.1649,64.8895,64.9465,201689.0
2020-02-13 11:20:00,68.38,68.64,68.36,68.64,154661.0,64.937,65.1839,64.918,65.1839,154661.0
2020-02-13 11:25:00,68.63,68.83,68.55,68.82,170818.0,65.1744,65.3643,65.0984,65.3548,170818.0
2020-02-13 11:30:00,68.8,68.81,68.5,68.74,183541.0,65.3359,65.3453,65.051,65.2789,183541.0
2020-02-13 11:35:00,68.72,68.9,68.69,68.86,183832.0,65.2599,65.4308,65.2314,65.3928,183832.0
2020-02-13 11:40:00,68.85,69.31,68.84,69.12,526105.0,65.3833,65.8202,65.3738,65.6397,526105.0
2020-02-13 11:45:00,69.11,69.44,69.01,69.3,349842.0,65.6302,65.9436,65.5353,65.8107,349842.0
2020-02-13 11:50:00,69.31,69.42,69.0,69.02,191636.0,65.8202,65.9246,65.5258,65.5448,191636.0
2020-02-13 11:55:00,69.01,69.12,68.8,68.9,166129.0,65.5353,65.6397,65.3359,65.4308,166129.0
2020-02-13 12:00:00,68.89,69.19,68.89,69.17,141679.0,65.4213,65.7062,65.4213,65.6872,141679.0
2020-02-13 12:05:00,69.17,69.3,69.16,69.29,98474.0,65.6872,65.8107,65.6777,65.8012,98474.0
2020-02-13 12:10:00,69.29,69.3,69.05,69.15,124283.0,65.8012,65.8107,65.5733,65.6682,124283.0
2020-02-13 12:15:00,69.14,69.24,69.07,69.17,122662.0,65.6587,65.7537,65.5923,65.6872,122662.0
2020-02-13 12:20:00,69.16,69.21,69.08,69.2,100525.0,65.6777,65.7252,65.6018,65.7157,100525.0
2020-02-13 12:25:00,69.2,69.2,68.98,69.03,141334.0,65.7157,65.7157,65.5068,65.5543,141334.0
2020-02-13 12:30:00,69.03,69.08,68.91,69.03,171522.0,65.5543,65.6018,65.4403,65.5543,171522.0
2020-02-13 12:35:00,69.02,69.06,68.88,68.92,101787.0,65.5448,65.5828,65.4118,65.4498,101787.0
2020-02-13 12:40:00,68.92,68.97,68.78,68.81,221060.0,65.4498,65.4973,65.3169,65.3453,221060.0
2020-02-13 12:45:00,68.8,68.82,68.38,68.41,339626.0,65.3359,65.3548,64.937,64.9655,339626.0
2020-02-13 12:50:00,68.41,68.56,68.38,68.48,120854.0,64.9655,65.1079,64.937,65.032,120854.0
2020-02-13 12:55:00,68.48,68.53,68.19,68.21,202529.0,65.032,65.0794,64.7566,64.7756,202529.0
2020-02-13 13:00:00,68.21,68.41,68.21,68.21,193175.0,64.7756,64.9655,64.7756,64.7756,193175.0
2020-02-13 13:05:00,68.2,68.2,67.99,68.12,165041.0,64.7661,64.7661,64.5666,64.6901,165041.0
2020-02-13 13:10:00,68.13,68.29,68.01,68.11,101387.0,64.6996,64.8515,64.5856,64.6806,101387.0
2020-02-13 13:15:00,68.09,68.12,68.0,68.06,168751.0,64.6616,64.6901,64.5761,64.6331,168751.0
2020-02-13 13:20:00,68.07,68.38,68.05,68.29,95666.0,64.6426,64.937,64.6236,64.8515,95666.0
2020-02-13 13:25:00,68.28,68.46,68.24,68.32,141521.0,64.842,65.013,64.804,64.88,141521.0
2020-02-13 13:30:00,68.31,68.32,68.11,68.11,78857.0,64.8705,64.88,64.6806,64.6806,78857.0
2020-02-13 13:35:00,68.1,68.24,68.08,68.15,51587.0,64.6711,64.804,64.6521,64.7186,51587.0
2020-02-13 13:40:00,68.16,68.18,68.08,68.13,73256.0,64.7281,64.7471,64.6521,64.6996,73256.0
2020-02-13 13:45:00,68.14,68.45,68.14,68.36,84262.0,64.7091,65.0035,64.7091,64.918,84262.0
2020-02-13 13:50:00,68.38,68.42,68.23,68.25,79786.0,64.937,64.975,64.7946,64.8135,79786.0
2020-02-13 13:55:00,68.24,68.39,68.17,68.33,63881.0,64.804,64.9465,64.7376,64.8895,63881.0
2020-02-13 14:00:00,68.33,68.34,68.18,68.18,62787.0,64.8895,64.899,64.7471,64.7471,62787.0
2020-02-13 14:05:00,68.17,68.18,67.89,67.96,149885.0,64.7376,64.7471,64.4717,64.5381,149885.0
2020-02-13 14:10:00,67.96,67.98,67.71,67.81,147941.0,64.5381,64.5571,64.3007,64.3957,147941.0
2020-02-13 14:15:00,67.79,67.84,67.64,67.74,149555.0,64.3767,64.4242,64.2343,64.3292,149555.0
2020-02-13 14:20:00,67.75,67.85,67.72,67.82,87575.0,64.3387,64.4337,64.3102,64.4052,87575.0
2020-02-13 14:25:00,67.82,67.83,67.64,67.77,143770.0,64.4052,64.4147,64.2343,64.3577,143770.0
2020-02-13 14:30:00,67.78,67.98,67.77,67.82,79550.0,64.3672,64.5571,64.3577,64.4052,79550.0
2020-02-13 14:35:00,67.81,67.85,67.7,67.73,46291.0,64.3957,64.4337,64.2912,64.3197,46291.0
2020-02-13 14:40:00,67.73,67.76,67.65,67.67,64472.0,64.3197,64.3482,64.2438,64.2627,64472.0
2020-02-13 14:45:00,67.66,67.67,67.55,67.61,72610.0,64.2533,64.2627,64.1488,64.2058,72610.0
2020-02-13 14:50:00,67.6,67.77,67.59,67.76,68742.0,64.1963,64.3577,64.1868,64.3482,68742.0
2020-02-13 14:55:00,67.77,67.89,67.76,67.88,59254.0,64.3577,64.4717,64.3482,64.4622,59254.0
2020-02-13 15:00:00,67.88,67.94,67.53,67.56,87816.0,64.4622,64.5192,64.1298,64.1583,87816.0
2020-02-13 15:05:00,67.56,67.61,67.42,67.49,131684.0,64.1583,64.2058,64.0253,64.0918,131684.0
2020-02-13 15:10:00,67.5,67.53,67.23,67.25,163164.0,64.1013,64.1298,63.8449,63.8639,163164.0
2020-02-13 15:15:00,67.25,67.39,67.23,67.39,123101.0,63.8639,63.9968,63.8449,63.9968,123101.0
2020-02-13 15:20:00,67.39,67.54,67.36,67.47,113958.0,63.9968,64.1393,63.9684,64.0728,113958.0
2020-02-13 15:25:00,67.47,67.53,67.37,67.4,85248.0,64.0728,64.1298,63.9779,64.0063,85248.0
2020-02-13 15:30:00,67.41,67.43,67.23,67.31,140039.0,64.0158,64.0348,63.8449,63.9209,140039.0
2020-02-13 15:35:00,67.3,67.33,67.13,67.19,148184.0,63.9114,63.9399,63.7499,63.8069,148184.0
2020-02-13 15:40:00,67.18,67.22,67.07,67.13,138328.0,63.7974,63.8354,63.693,63.7499,138328.0
2020-02-13 15:45:00,67.12,67.28,67.11,67.23,220888.0,63.7404,63.8924,63.7309,63.8449,220888.0
2020-02-13 15:50:00,67.24,67.49,67.21,67.48,299822.0,63.8544,64.0918,63.8259,64.0823,299822.0
2020-02-13 15:55:00,67.49,67.51,67.29,67.34,577478.0,64.0918,64.1108,63.9019,63.9494,577478.0
2020-02-14 09:30:00,67.46,67.9,67.38,67.52,394522.0,64.0633,64.4812,63.9874,64.1203,394522.0
2020-02-14 09:35:00,67.56,67.62,67.12,67.46,218806.0,64.1583,64.2153,63.7404,64.0633,218806.0
2020-02-14 09:40:00,67.46,67.5,67.23,67.33,266824.0,64.0633,64.1013,63.8449,63.9399,266824.0
2020-02-14 09:45:00,67.34,67.71,67.29,67.7,104883.0,63.9494,64.3007,63.9019,64.2912,104883.0
2020-02-14 09:50:00,67.69,67.7,67.29,67.48,64461.0,64.2817,64.2912,63.9019,64.0823,64461.0
2020-02-14 09:55:00,67.48,67.57,67.28,67.41,59175.0,64.0823,64.1678,63.8924,64.0158,59175.0
2020-02-14 10:00:00,67.38,67.55,67.12,67.15,78108.0,63.9874,64.1488,63.7404,63.7689,78108.0
2020-02-14 10:05:00,67.14,67.26,67.12,67.25,75344.0,63.7594,63.8734,63.7404,63.8639,75344.0
2020-02-14 10:10:00,67.27,67.34,67.11,67.17,65003.0,63.8829,63.9494,63.7309,63.7879,65003.0
2020-02-14 10:15:00,67.17,67.26,67.09,67.25,38641.0,63.7879,63.8734,63.712,63.8639,38641.0
2020-02-14 10:20:00,67.25,67.28,67.2,67.21,55924.0,63.8639,63.8924,63.8164,63.8259,55924.0
2020-02-14 10:25:00,67.21,67.24,67.12,67.18,48731.0,63.8259,63.8544,63.7404,63.7974,48731.0
2020-02-14 10:30:00,67.18,67.21,67.0,67.18,96672.0,63.7974,63.8259,63.6265,63.7974,96672.0
2020-02-14 10:35:00,67.19,67.27,67.15,67.21,62571.0,63.8069,63.8829,63.7689,63.8259,62571.0
2020-02-14 10:40:00,67.22,67.3,67.16,67.19,56676.0,63.8354,63.9114,63.7784,63.8069,56676.0
2020-02-14 10:45:00,67.19,67.34,67.18,67.23,57787.0,63.8069,63.9494,63.7974,63.8449,57787.0
2020-02-14 10:50:00,67.25,67.29,67.22,67.23,32934.0,63.8639,63.9019,63.8354,63.8449,32934.0
2020-02-14 10:55:00,67.23,67.28,67.18,67.28,51713.0,63.8449,63.8924,63.7974,63.8924,51713.0
2020-02-14 11:00:00,67.27,67.27,67.15,67.18,44484.0,63.8829,63.8829,63.7689,63.7974,44484.0
2020-02-14 11:05:00,67.17,67.36,67.15,67.31,71116.0,63.7879,63.9684,63.7689,63.9209,71116.0
2020-02-14 11:10:00,67.32,67.45,67.31,67.4,36831.0,63.9304,64.0538,63.9209,64.0063,36831.0
2020-02-14 11:15:00,67.4,67.41,67.25,67.33,51457.0,64.0063,64.0158,63.8639,63.9399,51457.0
2020-02-14 11:20:00,67.33,67.35,67.24,67.28,24101.0,63.9399,63.9589,63.8544,63.8924,24101.0
2020-02-14 11:25:00,67.28,67.3,67.16,67.2,27262.0,63.8924,63.9114,63.7784,63.8164,27262.0
2020-02-14 11:30:00,67.2,67.29,67.2,67.22,44643.0,63.8164,63.9019,63.8164,63.8354,44643.0
2020-02-14 11:35:00,67.22,67.34,67.21,67.22,58647.0,63.8354,63.9494,63.8259,63.8354,58647.0
2020-02-14 11:40:00,67.23,67.26,67.17,67.2,63327.0,63.8449,63.8734,63.7879,63.8164,63327.0
2020-02-14 11:45:00,67.2,67.27,67.19,67.2,39281.0,63.8164,63.8829,63.8069,63.8164,39281.0
2020-02-14 11:50:00,67.2,67.26,67.11,67.21,143644.0,63.8164,63.8734,63.7309,63.8259,143644.0
2020-02-14 11:55:00,67.21,67.3,67.2,67.27,55662.0,63.8259,63.9114,63.8164,63.8829,55662.0
2020-02-14 12:00:00,67.27,67.42,67.25,67.39,53245.0,63.8829,64.0253,63.8639,63.9968,53245.0
2020-02-14 12:05:00,67.39,67.49,67.39,67.46,56592.0,63.9968,64.0918,63.9968,64.0633,56592.0
2020-02-14 12:10:00,67.47,67.63,67.45,67.58,88040.0,64.0728,64.2248,64.0538,64.1773,88040.0
2020-02-14 12:15:00,67.57,67.58,67.46,67.5,43820.0,64.1678,64.1773,64.0633,64.1013,43820.0
2020-02-14 12:20:00,67.5,67.5,67.31,67.4,69866.0,64.1013,64.1013,63.9209,64.0063,69866.0
2020-02-14 12:25:00,67.41,67.54,67.41,67.53,37147.0,64.0158,64.1393,64.0158,64.1298,37147.0
2020-02-14 12:30:00,67.54,67.64,67.53,67.58,41263.0,64.1393,64.2343,64.1298,64.1773,41263.0
2020-02-14 12:35:00,67.57,67.65,67.56,67.61,39549.0,64.1678,64.2438,64.1583,64.2058,39549.0
2020-02-14 12:40:00,67.62,67.67,67.58,67.62,51410.0,64.2153,64.2627,64.1773,64.2153,51410.0
2020-02-14 12:45:00,67.62,67.62,67.44,67.46,36061.0,64.2153,64.2153,64.0443,64.0633,36061.0
2020-02-14 12:50:00,67.46,67.49,67.35,67.38,40887.0,64.0633,64.0918,63.9589,63.9874,40887.0
2020-02-14 12:55:00,67.39,67.44,67.35,67.42,39771.0,63.9968,64.0443,63.9589,64.0253,39771.0
2020-02-14 13:00:00,67.42,67.49,67.35,67.4,55944.0,64.0253,64.0918,63.9589,64.0063,55944.0
2020-02-14 13:05:00,67.4,67.41,67.29,67.29,33180.0,64.0063,64.0158,63.9019,63.9019,33180.0
2020-02-14 13:10:00,67.3,67.37,67.3,67.31,24036.0,63.9114,63.9779,63.9114,63.9209,24036.0
2020-02-14 13:15:00,67.31,67.36,67.28,67.28,31922.0,63.9209,63.9684,63.8924,63.8924,31922.0
2020-02-14 13:20:00,67.28,67.33,67.24,67.32,40101.0,63.8924,63.9399,63.8544,63.9304,40101.0
2020-02-14 13:25:00,67.31,67.32,67.26,67.3,34829.0,63.9209,63.9304,63.8734,63.9114,34829.0
2020-02-14 13:30:00,67.3,67.36,67.25,67.35,117371.0,63.9114,63.9684,63.8639,63.9589,117371.0
2020-02-14 13:35:00,67.35,67.42,67.34,67.38,37664.0,63.9589,64.0253,63.9494,63.9874,37664.0
2020-02-14 13:40:00,67.39,67.39,67.25,67.25,31381.0,63.9968,63.9968,63.8639,63.8639,31381.0
2020-02-14 13:45:00,67.24,67.27,67.14,67.18,52392.0,63.8544,63.8829,63.7594,63.7974,52392.0
2020-02-14 13:50:00,67.18,67.21,67.03,67.06,43832.0,63.7974,63.8259,63.655,63.6835,43832.0
2020-02-14 13:55:00,67.06,67.06,66.94,66.96,75277.0,63.6835,63.6835,63.5695,63.5885,75277.0
2020-02-14 14:00:00,66.95,67.1,66.95,67.08,74837.0,63.579,63.7214,63.579,63.7025,74837.0
2020-02-14 14:05:00,67.08,67.12,67.03,67.1,36825.0,63.7025,63.7404,63.655,63.7214,36825.0
2020-02-14 14:10:00,67.12,67.2,67.09,67.15,32012.0,63.7404,63.8164,63.712,63.7689,32012.0
2020-02-14 14:15:00,67.15,67.15,66.88,66.94,51258.0,63.7689,63.7689,63.5125,63.5695,51258.0
2020-02-14 14:20:00,66.94,67.04,66.94,67.03,29188.0,63.5695,63.6645,63.5695,63.655,29188.0
2020-02-14 14:25:00,67.03,67.08,67.02,67.06,22103.0,63.655,63.7025,63.6455,63.6835,22103.0
2020-02-14 14:30:00,67.05,67.05,66.92,66.93,62821.0,63.674,63.674,63.5505,63.56,62821.0
2020-02-14 14:35:00,66.93,66.99,66.81,66.88,272515.0,63.56,63.617,63.4461,63.5125,272515.0
2020-02-14 14:40:00,66.86,66.9,66.78,66.9,59022.0,63.4935,63.5315,63.4176,63.5315,59022.0
2020-02-14 14:45:00,66.9,66.9,66.75,66.79,133698.0,63.5315,63.5315,63.3891,63.4271,133698.0
2020-02-14 14:50:00,66.78,66.84,66.74,66.8,92187.0,63.4176,63.4745,63.3796,63.4366,92187.0
2020-02-14 14:55:00,66.79,66.82,66.74,66.76,42193.0,63.4271,63.4555,63.3796,63.3986,42193.0
2020-02-14 15:00:00,66.76,66.78,66.7,66.71,71191.0,63.3986,63.4176,63.3416,63.3511,71191.0
2020-02-14 15:05:00,66.75,66.75,66.67,66.7,26862.0,63.3891,63.3891,63.3131,63.3416,26862.0
2020-02-14 15:10:00,66.69,66.7,66.6,66.62,111929.0,63.3321,63.3416,63.2466,63.2656,111929.0
2020-02-14 15:15:00,66.63,66.63,66.55,66.58,88665.0,63.2751,63.2751,63.1991,63.2276,88665.0
2020-02-14 15:20:00,66.58,66.64,66.56,66.59,121299.0,63.2276,63.2846,63.2086,63.2371,121299.0
2020-02-14 15:25:00,66.58,66.67,66.58,66.61,66337.0,63.2276,63.3131,63.2276,63.2561,66337.0
2020-02-14 15:30:00,66.6,66.63,66.56,66.57,71105.0,63.2466,63.2751,63.2086,63.2181,71105.0
2020-02-14 15:35:00,66.58,66.69,66.57,66.65,150496.0,63.2276,63.3321,63.2181,63.2941,150496.0
2020-02-14 15:40:00,66.65,66.7,66.57,66.62,178659.0,63.2941,63.3416,63.2181,63.2656,178659.0
2020-02-14 15:45:00,66.62,66.73,66.59,66.72,361300.0,63.2656,63.3701,63.2371,63.3606,361300.0
2020-02-14 15:50:00,66.72,66.8,66.69,66.8,298204.0,63.3606,63.4366,63.3321,63.4366,298204.0
2020-02-14 15:55:00,66.8,66.98,66.71,66.83,472801.0,63.4366,63.6075,63.3511,63.465,472801.0
2020-02-18 09:30:00,64.23,64.9,63.85,64.54,1018918.0,61.1925,61.8309,60.8305,61.4879,1018918.0
2020-02-18 09:35:00,64.57,64.77,63.93,64.43,422221.0,61.5165,61.707,60.9067,61.3831,422221.0
2020-02-18 09:40:00,64.48,65.4,64.48,64.94,502071.0,61.4307,62.3072,61.4307,61.869,502071.0
2020-02-18 09:45:00,64.95,66.0,64.93,65.47,383126.0,61.8785,62.8788,61.8594,62.3739,383126.0
2020-02-18 09:50:00,65.43,65.54,65.06,65.25,269101.0,62.3358,62.4406,61.9833,62.1643,269101.0
2020-02-18 09:55:00,65.26,65.35,65.14,65.32,117548.0,62.1738,62.2596,62.0595,62.231,117548.0
2020-02-18 10:00:00,65.3,65.47,65.14,65.33,208368.0,62.2119,62.3739,62.0595,62.2405,208368.0
2020-02-18 10:05:00,65.31,65.6,65.26,65.37,152663.0,62.2215,62.4977,62.1738,62.2786,152663.0
2020-02-18 10:10:00,65.38,65.6,65.35,65.37,196060.0,62.2882,62.4977,62.2596,62.2786,196060.0
2020-02-18 10:15:00,65.35,65.35,65.2,65.3,222425.0,62.2596,62.2596,62.1167,62.2119,222425.0
2020-02-18 10:20:00,65.32,65.5,65.26,65.29,118704.0,62.231,62.4025,62.1738,62.2024,118704.0
2020-02-18 10:25:00,65.28,65.43,65.23,65.26,102515.0,62.1929,62.3358,62.1452,62.1738,102515.0
2020-02-18 10:30:00,65.26,65.4,65.26,65.29,77659.0,62.1738,62.3072,62.1738,62.2024,77659.0
2020-02-18 10:35:00,65.29,65.55,65.23,65.5,103360.0,62.2024,62.4501,62.1452,62.4025,103360.0
2020-02-18 10:40:00,65.51,65.57,65.44,65.5,54845.0,62.412,62.4692,62.3453,62.4025,54845.0
2020-02-18 10:45:00,65.49,65.82,65.49,65.77,68350.0,62.393,62.7073,62.393,62.6597,68350.0
2020-02-18 10:50:00,65.77,65.83,65.56,65.58,73967.0,62.6597,62.7169,62.4596,62.4787,73967.0
2020-02-18 10:55:00,65.58,65.65,65.54,65.6,38634.0,62.4787,62.5454,62.4406,62.4977,38634.0
2020-02-18 11:00:00,65.61,65.66,65.53,65.66,51728.0,62.5073,62.5549,62.4311,62.5549,51728.0
2020-02-18 11:05:00,65.64,65.67,65.29,65.3,72117.0,62.5359,62.5644,62.2024,62.2119,72117.0
2020-02-18 11:10:00,65.29,65.32,65.2,65.25,132653.0,62.2024,62.231,62.1167,62.1643,132653.0
2020-02-18 11:15:00,65.24,65.28,65.16,65.28,175800.0,62.1548,62.1929,62.0786,62.1929,175800.0
2020-02-18 11:20:00,65.27,65.32,65.2,65.21,67123.0,62.1834,62.231,62.1167,62.1262,67123.0
2020-02-18 11:25:00,65.21,65.22,64.92,64.97,159102.0,62.1262,62.1357,61.8499,61.8975,159102.0
2020-02-18 11:30:00,64.96,65.05,64.88,64.97,63707.0,61.888,61.9738,61.8118,61.8975,63707.0
2020-02-18 11:35:00,64.99,65.03,64.91,64.95,93777.0,61.9166,61.9547,61.8404,61.8785,93777.0
2020-02-18 11:40:00,64.96,65.06,64.81,64.86,81931.0,61.888,61.9833,61.7451,61.7927,81931.0
2020-02-18 11:45:00,64.87,64.93,64.83,64.89,58864.0,61.8023,61.8594,61.7642,61.8213,58864.0
2020-02-18 11:50:00,64.88,64.95,64.79,64.8,58183.0,61.8118,61.8785,61.7261,61.7356,58183.0
2020-02-18 11:55:00,64.8,64.85,64.75,64.77,33577.0,61.7356,61.7832,61.6879,61.707,33577.0
2020-02-18 12:00:00,64.78,64.8,64.7,64.7,41356.0,61.7165,61.7356,61.6403,61.6403,41356.0
2020-02-18 12:05:00,64.7,64.78,64.65,64.73,51610.0,61.6403,61.7165,61.5927,61.6689,51610.0
2020-02-18 12:10:00,64.74,64.8,64.74,64.79,57213.0,61.6784,61.7356,61.6784,61.7261,57213.0
2020-02-18 12:15:00,64.79,64.82,64.73,64.76,45682.0,61.7261,61.7546,61.6689,61.6975,45682.0
2020-02-18 12:20:00,64.76,64.85,64.72,64.8,68826.0,61.6975,61.7832,61.6594,61.7356,68826.0
2020-02-18 12:25:00,64.78,64.84,64.73,64.83,41458.0,61.7165,61.7737,61.6689,61.7642,41458.0
2020-02-18 12:30:00,64.83,64.93,64.82,64.89,43066.0,61.7642,61.8594,61.7546,61.8213,43066.0
2020-02-18 12:35:00,64.88,65.01,64.87,64.99,69735.0,61.8118,61.9356,61.8023,61.9166,69735.0
2020-02-18 12:40:00,64.99,65.0,64.89,64.91,41696.0,61.9166,61.9261,61.8213,61.8404,41696.0
2020-02-18 12:45:00,64.9,65.02,64.9,64.96,42611.0,61.8309,61.9452,61.8309,61.888,42611.0
2020-02-18 12:50:00,64.95,65.0,64.89,64.95,37986.0,61.8785,61.9261,61.8213,61.8785,37986.0
2020-02-18 12:55:00,64.96,65.02,64.95,64.98,39770.0,61.888,61.9452,61.8785,61.9071,39770.0
2020-02-18 13:00:00,64.98,65.08,64.96,65.06,45785.0,61.9071,62.0023,61.888,61.9833,45785.0
2020-02-18 13:05:00,65.06,65.11,65.04,65.07,34767.0,61.9833,62.0309,61.9642,61.9928,34767.0
2020-02-18 13:10:00,65.06,65.13,65.02,65.11,40862.0,61.9833,62.05,61.9452,62.0309,40862.0
2020-02-18 13:15:00,65.11,65.23,65.11,65.17,46106.0,62.0309,62.1452,62.0309,62.0881,46106.0
2020-02-18 13:20:00,65.16,65.18,65.08,65.1,41472.0,62.0786,62.0976,62.0023,62.0214,41472.0
2020-02-18 13:25:00,65.1,65.11,65.06,65.08,36550.0,62.0214,62.0309,61.9833,62.0023,36550.0
2020-02-18 13:30:00,65.08,65.09,65.0,65.0,32015.0,62.0023,62.0119,61.9261,61.9261,32015.0
2020-02-18 13:35:00,65.01,65.01,64.85,64.87,51729.0,61.9356,61.9356,61.7832,61.8023,51729.0
2020-02-18 13:40:00,64.87,64.87,64.74,64.74,42589.0,61.8023,61.8023,61.6784,61.6784,42589.0
2020-02-18 13:45:00,64.75,64.76,64.68,64.74,81427.0,61.6879,61.6975,61.6213,61.6784,81427.0
2020-02-18 13:50:00,64.75,64.77,64.7,64.7,38980.0,61.6879,61.707,61.6403,61.6403,38980.0
2020-02-18 13:55:00,64.7,64.73,64.61,64.65,59687.0,61.6403,61.6689,61.5546,61.5927,59687.0
2020-02-18 14:00:00,64.64,64.67,64.59,64.63,42505.0,61.5831,61.6117,61.5355,61.5736,42505.0
2020-02-18 14:05:00,64.63,64.66,64.54,64.56,70037.0,61.5736,61.6022,61.4879,61.5069,70037.0
2020-02-18 14:10:00,64.54,64.58,64.5,64.51,37981.0,61.4879,61.526,61.4498,61.4593,37981.0
2020-02-18 14:15:00,64.51,64.76,64.51,64.76,47058.0,61.4593,61.6975,61.4593,61.6975,47058.0
2020-02-18 14:20:00,64.75,64.88,64.75,64.87,30473.0,61.6879,61.8118,61.6879,61.8023,30473.0
2020-02-18 14:25:00,64.88,64.93,64.8,64.91,45642.0,61.8118,61.8594,61.7356,61.8404,45642.0
2020-02-18 14:30:00,64.9,64.97,64.89,64.96,48237.0,61.8309,61.8975,61.8213,61.888,48237.0
2020-02-18 14:35:00,64.96,65.01,64.93,64.98,39174.0,61.888,61.9356,61.8594,61.9071,39174.0
2020-02-18 14:40:00,64.99,65.1,64.96,65.07,47199.0,61.9166,62.0214,61.888,61.9928,47199.0
2020-02-18 14:45:00,65.07,65.1,65.02,65.06,44810.0,61.9928,62.0214,61.9452,61.9833,44810.0
2020-02-18 14:50:00,65.05,65.1,64.99,65.02,44882.0,61.9738,62.0214,61.9166,61.9452,44882.0
2020-02-18 14:55:00,65.02,65.04,64.92,64.96,37913.0,61.9452,61.9642,61.8499,61.888,37913.0
2020-02-18 15:00:00,64.97,65.01,64.94,64.99,51964.0,61.8975,61.9356,61.869,61.9166,51964.0
2020-02-18 15:05:00,65.0,65.07,64.97,65.03,43172.0,61.9261,61.9928,61.8975,61.9547,43172.0
2020-02-18 15:10:00,65.02,65.1,65.01,65.04,35907.0,61.9452,62.0214,61.9356,61.9642,35907.0
2020-02-18 15:15:00,65.04,65.04,64.96,64.97,31458.0,61.9642,61.9642,61.888,61.8975,31458.0
2020-02-18 15:20:00,64.97,65.01,64.92,64.98,51705.0,61.8975,61.9356,61.8499,61.9071,51705.0
2020-02-18 15:25:00,64.98,65.02,64.86,64.95,66532.0,61.9071,61.9452,61.7927,61.8785,66532.0
2020-02-18 15:30:00,64.95,64.96,64.84,64.89,82708.0,61.8785,61.888,61.7737,61.8213,82708.0
2020-02-18 15:35:00,64.89,65.05,64.89,65.04,57258.0,61.8213,61.9738,61.8213,61.9642,57258.0
2020-02-18 15:40:00,65.04,65.15,65.01,65.14,89930.0,61.9642,62.069,61.9356,62.0595,89930.0
2020-02-18 15:45:00,65.14,65.14,65.01,65.04,116626.0,62.0595,62.0595,61.9356,61.9642,116626.0
2020-02-18 15:50:00,65.04,65.22,65.03,65.22,189425.0,61.9642,62.1357,61.9547,62.1357,189425.0
2020-02-18 15:55:00,65.22,65.23,65.1,65.14,368726.0,62.1357,62.1452,62.0214,62.0595,368726.0
2020-02-19 09:30:00,66.52,66.74,66.27,66.48,903632.0,63.3742,63.5838,63.1361,63.3361,903632.0
2020-02-19 09:35:00,66.46,66.9,66.46,66.89,263954.0,63.3171,63.7363,63.3171,63.7267,263954.0
2020-02-19 09:40:00,66.89,67.25,66.85,67.05,344675.0,63.7267,64.0697,63.6886,63.8792,344675.0
2020-02-19 09:45:00,67.09,67.17,66.95,66.99,129308.0,63.9173,63.9935,63.7839,63.822,129308.0
2020-02-19 09:50:00,67.0,67.11,66.84,66.98,102445.0,63.8315,63.9363,63.6791,63.8125,102445.0
2020-02-19 09:55:00,66.98,67.05,66.81,66.93,89767.0,63.8125,63.8792,63.6505,63.7649,89767.0
2020-02-19 10:00:00,66.94,67.04,66.85,66.86,99964.0,63.7744,63.8697,63.6886,63.6982,99964.0
2020-02-19 10:05:00,66.86,67.05,66.8,67.01,75021.0,63.6982,63.8792,63.641,63.8411,75021.0
2020-02-19 10:10:00,67.01,67.09,66.86,67.02,123137.0,63.8411,63.9173,63.6982,63.8506,123137.0
2020-02-19 10:15:00,67.01,67.24,67.0,67.23,139645.0,63.8411,64.0602,63.8315,64.0507,139645.0
2020-02-19 10:20:00,67.23,67.35,67.16,67.16,82113.0,64.0507,64.165,63.984,63.984,82113.0
2020-02-19 10:25:00,67.14,67.14,66.81,66.92,118100.0,63.9649,63.9649,63.6505,63.7553,118100.0
2020-02-19 10:30:00,66.93,67.07,66.92,67.04,68892.0,63.7649,63.8982,63.7553,63.8697,68892.0
2020-02-19 10:35:00,67.05,67.13,67.0,67.07,54146.0,63.8792,63.9554,63.8315,63.8982,54146.0
2020-02-19 10:40:00,67.07,67.15,66.96,67.0,65794.0,63.8982,63.9744,63.7934,63.8315,65794.0
2020-02-19 10:45:00,67.0,67.05,66.98,67.02,41079.0,63.8315,63.8792,63.8125,63.8506,41079.0
2020-02-19 10:50:00,67.02,67.12,67.0,67.08,44848.0,63.8506,63.9459,63.8315,63.9078,44848.0
2020-02-19 10:55:00,67.07,67.15,67.0,67.02,62360.0,63.8982,63.9744,63.8315,63.8506,62360.0
2020-02-19 11:00:00,67.03,67.26,66.97,67.24,84073.0,63.8601,64.0792,63.803,64.0602,84073.0
2020-02-19 11:05:00,67.22,67.22,67.15,67.22,40221.0,64.0411,64.0411,63.9744,64.0411,40221.0
2020-02-19 11:10:00,67.21,67.31,67.19,67.3,79978.0,64.0316,64.1269,64.0126,64.1174,79978.0
2020-02-19 11:15:00,67.29,67.33,67.2,67.32,81945.0,64.1078,64.1459,64.0221,64.1364,81945.0
2020-02-19 11:20:00,67.33,67.33,67.26,67.28,36016.0,64.1459,64.1459,64.0792,64.0983,36016.0
2020-02-19 11:25:00,67.28,67.35,67.24,67.34,49801.0,64.0983,64.165,64.0602,64.1555,49801.0
2020-02-19 11:30:00,67.35,67.43,67.34,67.36,98127.0,64.165,64.2412,64.1555,64.1745,98127.0
2020-02-19 11:35:00,67.36,67.48,67.34,67.41,63231.0,64.1745,64.2888,64.1555,64.2222,63231.0
2020-02-19 11:40:00,67.42,67.57,67.41,67.51,99756.0,64.2317,64.3746,64.2222,64.3174,99756.0
2020-02-19 11:45:00,67.51,67.71,67.5,67.7,77120.0,64.3174,64.508,64.3079,64.4984,77120.0
2020-02-19 11:50:00,67.71,67.74,67.58,67.6,97038.0,64.508,64.5365,64.3841,64.4032,97038.0
2020-02-19 11:55:00,67.6,67.63,67.51,67.56,44740.0,64.4032,64.4317,64.3174,64.3651,44740.0
2020-02-19 12:00:00,67.57,67.6,67.54,67.56,62316.0,64.3746,64.4032,64.346,64.3651,62316.0
2020-02-19 12:05:00,67.55,67.62,67.52,67.54,46553.0,64.3555,64.4222,64.327,64.346,46553.0
2020-02-19 12:10:00,67.54,67.57,67.51,67.55,35352.0,64.346,64.3746,64.3174,64.3555,35352.0
2020-02-19 12:15:00,67.55,67.62,67.48,67.61,49945.0,64.3555,64.4222,64.2888,64.4127,49945.0
2020-02-19 12:20:00,67.61,67.62,67.5,67.5,33071.0,64.4127,64.4222,64.3079,64.3079,33071.0
2020-02-19 12:25:00,67.5,67.53,67.42,67.44,52445.0,64.3079,64.3365,64.2317,64.2507,52445.0
2020-02-19 12:30:00,67.44,67.48,67.41,67.45,34579.0,64.2507,64.2888,64.2222,64.2603,34579.0
2020-02-19 12:35:00,67.45,67.5,67.43,67.47,31971.0,64.2603,64.3079,64.2412,64.2793,31971.0
2020-02-19 12:40:00,67.46,67.5,67.43,67.45,35526.0,64.2698,64.3079,64.2412,64.2603,35526.0
2020-02-19 12:45:00,67.44,67.5,67.36,67.5,161753.0,64.2507,64.3079,64.1745,64.3079,161753.0
2020-02-19 12:50:00,67.5,67.61,67.42,67.42,78004.0,64.3079,64.4127,64.2317,64.2317,78004.0
2020-02-19 12:55:00,67.42,67.43,67.3,67.3,48493.0,64.2317,64.2412,64.1174,64.1174,48493.0
2020-02-19 13:00:00,67.29,67.29,67.21,67.23,34014.0,64.1078,64.1078,64.0316,64.0507,34014.0
2020-02-19 13:05:00,67.24,67.28,67.18,67.2,44132.0,64.0602,64.0983,64.003,64.0221,44132.0
2020-02-19 13:10:00,67.21,67.22,67.12,67.13,51225.0,64.0316,64.0411,63.9459,63.9554,51225.0
2020-02-19 13:15:00,67.13,67.15,67.03,67.12,81614.0,63.9554,63.9744,63.8601,63.9459,81614.0
2020-02-19 13:20:00,67.13,67.16,67.05,67.06,27235.0,63.9554,63.984,63.8792,63.8887,27235.0
2020-02-19 13:25:00,67.06,67.1,67.02,67.07,19488.0,63.8887,63.9268,63.8506,63.8982,19488.0
2020-02-19 13:30:00,67.07,67.08,66.91,66.96,48663.0,63.8982,63.9078,63.7458,63.7934,48663.0
2020-02-19 13:35:00,66.95,66.99,66.91,66.95,23948.0,63.7839,63.822,63.7458,63.7839,23948.0
2020-02-19 13:40:00,66.94,66.97,66.9,66.96,29192.0,63.7744,63.803,63.7363,63.7934,29192.0
2020-02-19 13:45:00,66.95,67.1,66.95,67.05,59176.0,63.7839,63.9268,63.7839,63.8792,59176.0
2020-02-19 13:50:00,67.04,67.04,66.92,66.95,42949.0,63.8697,63.8697,63.7553,63.7839,42949.0
2020-02-19 13:55:00,66.94,67.01,66.93,66.98,22849.0,63.7744,63.8411,63.7649,63.8125,22849.0
2020-02-19 14:00:00,66.98,66.99,66.91,66.97,34467.0,63.8125,63.822,63.7458,63.803,34467.0
2020-02-19 14:05:00,66.97,67.09,66.96,67.06,34959.0,63.803,63.9173,63.7934,63.8887,34959.0
2020-02-19 14:10:00,67.06,67.08,67.02,67.05,39577.0,63.8887,63.9078,63.8506,63.8792,39577.0
2020-02-19 14:15:00,67.06,67.12,67.02,67.07,34697.0,63.8887,63.9459,63.8506,63.8982,34697.0
2020-02-19 14:20:00,67.07,67.11,67.02,67.08,36991.0,63.8982,63.9363,63.8506,63.9078,36991.0
2020-02-19 14:25:00,67.09,67.14,67.08,67.09,33798.0,63.9173,63.9649,63.9078,63.9173,33798.0
2020-02-19 14:30:00,67.09,67.18,67.09,67.16,33693.0,63.9173,64.003,63.9173,63.984,33693.0
2020-02-19 14:35:00,67.16,67.21,67.13,67.19,45463.0,63.984,64.0316,63.9554,64.0126,45463.0
2020-02-19 14:40:00,67.19,67.27,67.16,67.27,41518.0,64.0126,64.0888,63.984,64.0888,41518.0
2020-02-19 14:45:00,67.26,67.27,67.17,67.19,37992.0,64.0792,64.0888,63.9935,64.0126,37992.0
2020-02-19 14:50:00,67.2,67.26,67.19,67.24,43134.0,64.0221,64.0792,64.0126,64.0602,43134.0
2020-02-19 14:55:00,67.24,67.25,67.19,67.21,34573.0,64.0602,64.0697,64.0126,64.0316,34573.0
2020-02-19 15:00:00,67.22,67.29,67.17,67.22,47341.0,64.0411,64.1078,63.9935,64.0411,47341.0
2020-02-19 15:05:00,67.22,67.22,67.12,67.12,43761.0,64.0411,64.0411,63.9459,63.9459,43761.0
2020-02-19 15:10:00,67.13,67.18,67.11,67.13,42955.0,63.9554,64.003,63.9363,63.9554,42955.0
2020-02-19 15:15:00,67.13,67.18,67.11,67.17,44911.0,63.9554,64.003,63.9363,63.9935,44911.0
2020-02-19 15:20:00,67.17,67.3,67.16,67.3,84664.0,63.9935,64.1174,63.984,64.1174,84664.0
2020-02-19 15:25:00,67.3,67.3,67.19,67.2,38095.0,64.1174,64.1174,64.0126,64.0221,38095.0
2020-02-19 15:30:00,67.2,67.28,67.19,67.21,74368.0,64.0221,64.0983,64.0126,64.0316,74368.0
2020-02-19 15:35:00,67.22,67.28,67.2,67.24,80262.0,64.0411,64.0983,64.0221,64.0602,80262.0
2020-02-19 15:40:00,67.25,67.28,67.22,67.27,78522.0,64.0697,64.0983,64.0411,64.0888,78522.0
2020-02-19 15:45:00,67.27,67.33,67.25,67.28,99785.0,64.0888,64.1459,64.0697,64.0983,99785.0
2020-02-19 15:50:00,67.28,67.45,67.26,67.43,244556.0,64.0983,64.2603,64.0792,64.2412,244556.0
2020-02-19 15:55:00,67.42,67.47,67.36,67.41,369274.0,64.2317,64.2793,64.1745,64.2222,369274.0
2020-02-20 09:30:00,67.0,67.13,66.61,67.1,312009.0,63.8315,63.9554,63.46,63.9268,312009.0
2020-02-20 09:35:00,67.06,67.12,66.78,66.96,86925.0,63.8887,63.9459,63.6219,63.7934,86925.0
2020-02-20 09:40:00,66.98,67.01,66.65,66.73,59880.0,63.8125,63.8411,63.4981,63.5743,59880.0
2020-02-20 09:45:00,66.73,66.75,66.5,66.6,104636.0,63.5743,63.5934,63.3552,63.4505,104636.0
2020-02-20 09:50:00,66.61,66.89,66.6,66.86,79600.0,63.46,63.7267,63.4505,63.6982,79600.0
2020-02-20 09:55:00,66.86,66.97,66.79,66.95,63018.0,63.6982,63.803,63.6315,63.7839,63018.0
2020-02-20 10:00:00,66.96,66.98,66.86,66.94,65289.0,63.7934,63.8125,63.6982,63.7744,65289.0
2020-02-20 10:05:00,66.95,67.35,66.93,67.34,140369.0,63.7839,64.165,63.7649,64.1555,140369.0
2020-02-20 10:10:00,67.34,67.35,67.19,67.25,90191.0,64.1555,64.165,64.0126,64.0697,90191.0
2020-02-20 10:15:00,67.26,67.27,67.12,67.13,103643.0,64.0792,64.0888,63.9459,63.9554,103643.0
2020-02-20 10:20:00,67.12,67.13,66.89,66.9,67369.0,63.9459,63.9554,63.7267,63.7363,67369.0
2020-02-20 10:25:00,66.9,67.0,66.82,66.83,50856.0,63.7363,63.8315,63.6601,63.6696,50856.0
2020-02-20 10:30:00,66.83,66.95,66.77,66.93,53169.0,63.6696,63.7839,63.6124,63.7649,53169.0
2020-02-20 10:35:00,66.94,67.18,66.91,67.15,75899.0,63.7744,64.003,63.7458,63.9744,75899.0
2020-02-20 10:40:00,67.16,67.24,67.14,67.2,42884.0,63.984,64.0602,63.9649,64.0221,42884.0
2020-02-20 10:45:00,67.2,67.24,67.09,67.1,54737.0,64.0221,64.0602,63.9173,63.9268,54737.0
2020-02-20 10:50:00,67.1,67.13,66.96,66.96,34687.0,63.9268,63.9554,63.7934,63.7934,34687.0
2020-02-20 10:55:00,66.96,67.01,66.93,66.99,27006.0,63.7934,63.8411,63.7649,63.822,27006.0
2020-02-20 11:00:00,66.99,66.99,66.83,66.83,35731.0,63.822,63.822,63.6696,63.6696,35731.0
2020-02-20 11:05:00,66.84,66.88,66.74,66.76,44516.0,63.6791,63.7172,63.5838,63.6029,44516.0
2020-02-20 11:10:00,66.76,66.76,66.58,66.6,66341.0,63.6029,63.6029,63.4314,63.4505,66341.0
2020-02-20 11:15:00,66.59,66.59,66.41,66.52,67892.0,63.4409,63.4409,63.2694,63.3742,67892.0
2020-02-20 11:20:00,66.52,66.54,66.36,66.42,45942.0,63.3742,63.3933,63.2218,63.279,45942.0
2020-02-20 11:25:00,66.41,66.41,65.94,65.97,130508.0,63.2694,63.2694,62.8217,62.8503,130508.0
2020-02-20 11:30:00,65.97,66.04,65.22,65.42,248758.0,62.8503,62.9169,62.1357,62.3263,248758.0
2020-02-20 11:35:00,65.44,66.03,65.39,66.0,138627.0,62.3453,62.9074,62.2977,62.8788,138627.0
2020-02-20 11:40:00,65.99,66.04,65.78,65.81,119410.0,62.8693,62.9169,62.6692,62.6978,119410.0
2020-02-20 11:45:00,65.83,65.84,65.65,65.67,47903.0,62.7169,62.7264,62.5454,62.5644,47903.0
2020-02-20 11:50:00,65.66,66.09,65.66,66.08,72052.0,62.5549,62.9646,62.5549,62.955,72052.0
2020-02-20 11:55:00,66.07,66.14,65.78,65.8,84251.0,62.9455,63.0122,62.6692,62.6883,84251.0
2020-02-20 12:00:00,65.8,65.8,65.61,65.69,91346.0,62.6883,62.6883,62.5073,62.5835,91346.0
2020-02-20 12:05:00,65.69,65.78,65.57,65.58,60773.0,62.5835,62.6692,62.4692,62.4787,60773.0
2020-02-20 12:10:00,65.58,65.89,65.57,65.84,78869.0,62.4787,62.774,62.4692,62.7264,78869.0
2020-02-20 12:15:00,65.83,65.93,65.71,65.83,51309.0,62.7169,62.8121,62.6025,62.7169,51309.0
2020-02-20 12:20:00,65.82,65.83,65.67,65.74,44641.0,62.7073,62.7169,62.5644,62.6311,44641.0
2020-02-20 12:25:00,65.73,65.83,65.72,65.76,42174.0,62.6216,62.7169,62.6121,62.6502,42174.0
2020-02-20 12:30:00,65.77,65.93,65.72,65.92,50112.0,62.6597,62.8121,62.6121,62.8026,50112.0
2020-02-20 12:35:00,65.91,65.94,65.81,65.84,34030.0,62.7931,62.8217,62.6978,62.7264,34030.0
2020-02-20 12:40:00,65.84,65.86,65.76,65.76,29161.0,62.7264,62.7455,62.6502,62.6502,29161.0
2020-02-20 12:45:00,65.78,65.92,65.76,65.83,34021.0,62.6692,62.8026,62.6502,62.7169,34021.0
2020-02-20 12:50:00,65.84,65.9,65.77,65.89,31794.0,62.7264,62.7836,62.6597,62.774,31794.0
2020-02-20 12:55:00,65.88,66.08,65.87,66.06,24520.0,62.7645,62.955,62.755,62.936,24520.0
2020-02-20 13:00:00,66.05,66.05,65.93,65.98,30939.0,62.9265,62.9265,62.8121,62.8598,30939.0
2020-02-20 13:05:00,65.97,66.14,65.96,66.12,36830.0,62.8503,63.0122,62.8407,62.9932,36830.0
2020-02-20 13:10:00,66.13,66.31,66.11,66.29,36940.0,63.0027,63.1742,62.9836,63.1551,36940.0
2020-02-20 13:15:00,66.3,66.34,66.12,66.13,27061.0,63.1646,63.2028,62.9932,63.0027,27061.0
2020-02-20 13:20:00,66.16,66.21,66.14,66.2,23623.0,63.0313,63.0789,63.0122,63.0694,23623.0
2020-02-20 13:25:00,66.2,66.28,66.12,66.24,28272.0,63.0694,63.1456,62.9932,63.1075,28272.0
2020-02-20 13:30:00,66.23,66.32,66.21,66.31,32665.0,63.098,63.1837,63.0789,63.1742,32665.0
2020-02-20 13:35:00,66.32,66.32,66.05,66.1,28546.0,63.1837,63.1837,62.9265,62.9741,28546.0
2020-02-20 13:40:00,66.11,66.15,66.0,66.03,26165.0,62.9836,63.0217,62.8788,62.9074,26165.0
2020-02-20 13:45:00,66.05,66.14,66.02,66.06,29214.0,62.9265,63.0122,62.8979,62.936,29214.0
2020-02-20 13:50:00,66.06,66.15,66.06,66.08,30500.0,62.936,63.0217,62.936,62.955,30500.0
2020-02-20 13:55:00,66.09,66.11,66.02,66.08,21760.0,62.9646,62.9836,62.8979,62.955,21760.0
2020-02-20 14:00:00,66.08,66.29,66.08,66.26,31732.0,62.955,63.1551,62.955,63.1265,31732.0
2020-02-20 14:05:00,66.26,66.36,66.21,66.29,37493.0,63.1265,63.2218,63.0789,63.1551,37493.0
2020-02-20 14:10:00,66.3,66.44,66.29,66.34,40384.0,63.1646,63.298,63.1551,63.2028,40384.0
2020-02-20 14:15:00,66.34,66.36,66.23,66.25,38946.0,63.2028,63.2218,63.098,63.117,38946.0
2020-02-20 14:20:00,66.25,66.41,66.25,66.4,23512.0,63.117,63.2694,63.117,63.2599,23512.0
2020-02-20 14:25:00,66.39,66.39,66.28,66.29,25218.0,63.2504,63.2504,63.1456,63.1551,25218.0
2020-02-20 14:30:00,66.29,66.49,66.28,66.46,35332.0,63.1551,63.3457,63.1456,63.3171,35332.0
2020-02-20 14:35:00,66.47,66.54,66.46,66.51,41375.0,63.3266,63.3933,63.3171,63.3647,41375.0
2020-02-20 14:40:00,66.51,66.53,66.38,66.38,34810.0,63.3647,63.3838,63.2409,63.2409,34810.0
2020-02-20 14:45:00,66.39,66.49,66.39,66.45,37978.0,63.2504,63.3457,63.2504,63.3076,37978.0
2020-02-20 14:50:00,66.45,66.47,66.34,66.41,41664.0,63.3076,63.3266,63.2028,63.2694,41664.0
2020-02-20 14:55:00,66.4,66.49,66.39,66.45,37497.0,63.2599,63.3457,63.2504,63.3076,37497.0
2020-02-20 15:00:00,66.45,66.47,66.36,66.38,37736.0,63.3076,63.3266,63.2218,63.2409,37736.0
2020-02-20 15:05:00,66.39,66.47,66.38,66.42,60773.0,63.2504,63.3266,63.2409,63.279,60773.0
2020-02-20 15:10:00,66.41,66.44,66.29,66.38,65211.0,63.2694,63.298,63.1551,63.2409,65211.0
2020-02-20 15:15:00,66.38,66.54,66.34,66.53,57424.0,63.2409,63.3933,63.2028,63.3838,57424.0
2020-02-20 15:20:00,66.53,66.65,66.51,66.6,99845.0,63.3838,63.4981,63.3647,63.4505,99845.0
2020-02-20 15:25:00,66.61,66.62,66.51,66.54,52978.0,63.46,63.4695,63.3647,63.3933,52978.0
2020-02-20 15:30:00,66.54,66.61,66.47,66.48,79872.0,63.3933,63.46,63.3266,63.3361,79872.0
2020-02-20 15:35:00,66.49,66.5,66.4,66.47,70845.0,63.3457,63.3552,63.2599,63.3266,70845.0
2020-02-20 15:40:00,66.48,66.59,66.47,66.56,52797.0,63.3361,63.4409,63.3266,63.4123,52797.0
2020-02-20 15:45:00,66.57,66.59,66.44,66.45,85548.0,63.4219,63.4409,63.298,63.3076,85548.0
2020-02-20 15:50:00,66.46,66.47,66.38,66.42,159229.0,63.3171,63.3266,63.2409,63.279,159229.0
2020-02-20 15:55:00,66.41,66.45,66.35,66.42,360389.0,63.2694,63.3076,63.2123,63.279,360389.0
2020-02-21 09:30:00,65.91,66.13,65.43,65.6,425841.0,62.7931,63.0027,62.3358,62.4977,425841.0
2020-02-21 09:35:00,65.59,65.85,65.38,65.4,196398.0,62.4882,62.7359,62.2882,62.3072,196398.0
2020-02-21 09:40:00,65.39,65.5,64.98,65.06,238321.0,62.2977,62.4025,61.9071,61.9833,238321.0
2020-02-21 09:45:00,65.06,65.07,64.31,64.39,223072.0,61.9833,61.9928,61.2688,61.345,223072.0
2020-02-21 09:50:00,64.39,64.76,64.39,64.7,155619.0,61.345,61.6975,61.345,61.6403,155619.0
2020-02-21 09:55:00,64.71,64.83,64.47,64.48,144632.0,61.6498,61.7642,61.4212,61.4307,144632.0
2020-02-21 10:00:00,64.47,64.53,64.23,64.32,165987.0,61.4212,61.4783,61.1925,61.2783,165987.0
2020-02-21 10:05:00,64.32,64.53,64.21,64.23,132685.0,61.2783,61.4783,61.1735,61.1925,132685.0
2020-02-21 10:10:00,64.23,64.46,64.12,64.23,122748.0,61.1925,61.4117,61.0877,61.1925,122748.0
2020-02-21 10:15:00,64.22,64.49,64.21,64.32,60729.0,61.183,61.4402,61.1735,61.2783,60729.0
2020-02-21 10:20:00,64.32,64.61,64.29,64.51,66375.0,61.2783,61.5546,61.2497,61.4593,66375.0
2020-02-21 10:25:00,64.52,64.62,64.35,64.39,56395.0,61.4688,61.5641,61.3069,61.345,56395.0
2020-02-21 10:30:00,64.37,64.41,64.22,64.26,76248.0,61.3259,61.364,61.183,61.2211,76248.0
2020-02-21 10:35:00,64.26,64.34,64.18,64.23,83630.0,61.2211,61.2973,61.1449,61.1925,83630.0
2020-02-21 10:40:00,64.22,64.24,64.06,64.2,109952.0,61.183,61.2021,61.0306,61.164,109952.0
2020-02-21 10:45:00,64.18,64.57,64.11,64.51,75065.0,61.1449,61.5165,61.0782,61.4593,75065.0
2020-02-21 10:50:00,64.52,64.58,64.43,64.57,141635.0,61.4688,61.526,61.3831,61.5165,141635.0
2020-02-21 10:55:00,64.58,64.8,64.56,64.66,148283.0,61.526,61.7356,61.5069,61.6022,148283.0
2020-02-21 11:00:00,64.67,64.75,64.54,64.75,48051.0,61.6117,61.6879,61.4879,61.6879,48051.0
2020-02-21 11:05:00,64.75,64.8,64.62,64.66,58215.0,61.6879,61.7356,61.5641,61.6022,58215.0
2020-02-21 11:10:00,64.64,64.8,64.62,64.8,27334.0,61.5831,61.7356,61.5641,61.7356,27334.0
2020-02-21 11:15:00,64.83,64.85,64.63,64.66,39605.0,61.7642,61.7832,61.5736,61.6022,39605.0
2020-02-21 11:20:00,64.66,64.73,64.54,64.72,24985.0,61.6022,61.6689,61.4879,61.6594,24985.0
2020-02-21 11:25:00,64.71,64.84,64.65,64.81,26396.0,61.6498,61.7737,61.5927,61.7451,26396.0
2020-02-21 11:30:00,64.82,64.98,64.82,64.91,59620.0,61.7546,61.9071,61.7546,61.8404,59620.0
2020-02-21 11:35:00,64.92,64.93,64.73,64.84,49949.0,61.8499,61.8594,61.6689,61.7737,49949.0
2020-02-21 11:40:00,64.83,64.83,64.68,64.68,22700.0,61.7642,61.7642,61.6213,61.6213,22700.0
2020-02-21 11:45:00,64.7,64.72,64.56,64.6,44974.0,61.6403,61.6594,61.5069,61.545,44974.0
2020-02-21 11:50:00,64.6,64.67,64.57,64.61,38876.0,61.545,61.6117,61.5165,61.5546,38876.0
2020-02-21 11:55:00,64.6,64.71,64.51,64.52,50829.0,61.545,61.6498,61.4593,61.4688,50829.0
2020-02-21 12:00:00,64.53,64.55,64.47,64.53,51099.0,61.4783,61.4974,61.4212,61.4783,51099.0
2020-02-21 12:05:00,64.53,64.64,64.4,64.4,40730.0,61.4783,61.5831,61.3545,61.3545,40730.0
2020-02-21 12:10:00,64.4,64.45,64.38,64.43,31686.0,61.3545,61.4021,61.3354,61.3831,31686.0
2020-02-21 12:15:00,64.44,64.46,64.37,64.39,21579.0,61.3926,61.4117,61.3259,61.345,21579.0
2020-02-21 12:20:00,64.39,64.46,64.32,64.33,28394.0,61.345,61.4117,61.2783,61.2878,28394.0
2020-02-21 12:25:00,64.33,64.41,64.32,64.34,27756.0,61.2878,61.364,61.2783,61.2973,27756.0
2020-02-21 12:30:00,64.32,64.34,64.16,64.18,57880.0,61.2783,61.2973,61.1258,61.1449,57880.0
2020-02-21 12:35:00,64.18,64.26,64.12,64.23,42667.0,61.1449,61.2211,61.0877,61.1925,42667.0
2020-02-21 12:40:00,64.23,64.25,64.07,64.15,41451.0,61.1925,61.2116,61.0401,61.1163,41451.0
2020-02-21 12:45:00,64.14,64.15,64.0,64.05,62585.0,61.1068,61.1163,60.9734,61.021,62585.0
2020-02-21 12:50:00,64.04,64.08,63.9,63.94,80090.0,61.0115,61.0496,60.8781,60.9163,80090.0
2020-02-21 12:55:00,63.94,64.03,63.92,64.01,71133.0,60.9163,61.002,60.8972,60.9829,71133.0
2020-02-21 13:00:00,64.02,64.2,63.97,64.14,39828.0,60.9925,61.164,60.9448,61.1068,39828.0
2020-02-21 13:05:00,64.14,64.16,64.04,64.04,27202.0,61.1068,61.1258,61.0115,61.0115,27202.0
2020-02-21 13:10:00,64.05,64.08,63.87,63.87,57415.0,61.021,61.0496,60.8496,60.8496,57415.0
2020-02-21 13:15:00,63.87,63.98,63.87,63.96,39283.0,60.8496,60.9544,60.8496,60.9353,39283.0
2020-02-21 13:20:00,64.0,64.09,63.94,64.08,34268.0,60.9734,61.0592,60.9163,61.0496,34268.0
2020-02-21 13:25:00,64.07,64.16,64.03,64.04,34401.0,61.0401,61.1258,61.002,61.0115,34401.0
2020-02-21 13:30:00,64.02,64.04,63.91,63.91,56566.0,60.9925,61.0115,60.8877,60.8877,56566.0
2020-02-21 13:35:00,63.92,63.95,63.77,63.9,78573.0,60.8972,60.9258,60.7543,60.8781,78573.0
2020-02-21 13:40:00,63.91,63.96,63.84,63.87,49606.0,60.8877,60.9353,60.821,60.8496,49606.0
2020-02-21 13:45:00,63.86,63.92,63.72,63.76,45197.0,60.84,60.8972,60.7067,60.7448,45197.0
2020-02-21 13:50:00,63.73,63.84,63.63,63.65,91998.0,60.7162,60.821,60.6209,60.64,91998.0
2020-02-21 13:55:00,63.65,63.9,63.62,63.89,63124.0,60.64,60.8781,60.6114,60.8686,63124.0
2020-02-21 14:00:00,63.89,64.03,63.84,64.02,82386.0,60.8686,61.002,60.821,60.9925,82386.0
2020-02-21 14:05:00,64.0,64.02,63.89,63.92,54878.0,60.9734,60.9925,60.8686,60.8972,54878.0
2020-02-21 14:10:00,63.92,63.95,63.85,63.88,57384.0,60.8972,60.9258,60.8305,60.8591,57384.0
2020-02-21 14:15:00,63.88,63.93,63.81,63.84,47689.0,60.8591,60.9067,60.7924,60.821,47689.0
2020-02-21 14:20:00,63.84,63.9,63.68,63.68,145515.0,60.821,60.8781,60.6685,60.6685,145515.0
2020-02-21 14:25:00,63.68,63.89,63.64,63.88,58052.0,60.6685,60.8686,60.6304,60.8591,58052.0
2020-02-21 14:30:00,63.88,63.94,63.82,63.84,99181.0,60.8591,60.9163,60.8019,60.821,99181.0
2020-02-21 14:35:00,63.84,63.87,63.76,63.86,71214.0,60.821,60.8496,60.7448,60.84,71214.0
2020-02-21 14:40:00,63.86,64.0,63.85,63.98,69187.0,60.84,60.9734,60.8305,60.9544,69187.0
2020-02-21 14:45:00,63.99,64.05,63.91,63.96,104124.0,60.9639,61.021,60.8877,60.9353,104124.0
2020-02-21 14:50:00,63.96,64.18,63.95,64.13,108536.0,60.9353,61.1449,60.9258,61.0973,108536.0
2020-02-21 14:55:00,64.13,64.21,64.09,64.17,49294.0,61.0973,61.1735,61.0592,61.1354,49294.0
2020-02-21 15:00:00,64.16,64.19,64.11,64.16,65287.0,61.1258,61.1544,61.0782,61.1258,65287.0
2020-02-21 15:05:00,64.16,64.17,64.07,64.15,90214.0,61.1258,61.1354,61.0401,61.1163,90214.0
2020-02-21 15:10:00,64.14,64.23,64.1,64.17,35862.0,61.1068,61.1925,61.0687,61.1354,35862.0
2020-02-21 15:15:00,64.17,64.2,64.14,64.15,60094.0,61.1354,61.164,61.1068,61.1163,60094.0
2020-02-21 15:20:00,64.14,64.26,64.13,64.22,61658.0,61.1068,61.2211,61.0973,61.183,61658.0
2020-02-21 15:25:00,64.21,64.24,64.14,64.21,42625.0,61.1735,61.2021,61.1068,61.1735,42625.0
2020-02-21 15:30:00,64.2,64.24,64.09,64.12,93410.0,61.164,61.2021,61.0592,61.0877,93410.0
2020-02-21 15:35:00,64.11,64.22,64.08,64.16,119195.0,61.0782,61.183,61.0496,61.1258,119195.0
2020-02-21 15:40:00,64.16,64.22,64.14,64.19,98849.0,61.1258,61.183,61.1068,61.1544,98849.0
2020-02-21 15:45:00,64.19,64.37,64.18,64.37,154280.0,61.1544,61.3259,61.1449,61.3259,154280.0
2020-02-21 15:50:00,64.37,64.48,64.26,64.29,410587.0,61.3259,61.4307,61.2211,61.2497,410587.0
2020-02-21 15:55:00,64.28,64.42,64.21,64.27,638393.0,61.2402,61.3736,61.1735,61.2306,638393.0
2020-02-24 09:30:00,61.0,61.28,60.4,60.73,818066.0,58.1153,58.382,57.5437,57.8581,818066.0
2020-02-24 09:35:00,60.73,61.16,60.65,61.03,217555.0,57.8581,58.2677,57.7818,58.1439,217555.0
2020-02-24 09:40:00,61.02,61.14,60.83,61.12,313859.0,58.1343,58.2487,57.9533,58.2296,313859.0
2020-02-24 09:45:00,61.12,61.37,61.0,61.08,172977.0,58.2296,58.4678,58.1153,58.1915,172977.0
2020-02-24 09:50:00,61.07,61.27,60.87,60.96,219103.0,58.182,58.3725,57.9914,58.0772,219103.0
2020-02-24 09:55:00,60.96,60.96,60.61,60.88,138707.0,58.0772,58.0772,57.7437,58.001,138707.0
2020-02-24 10:00:00,60.88,61.12,60.81,60.83,164861.0,58.001,58.2296,57.9343,57.9533,164861.0
2020-02-24 10:05:00,60.84,60.97,60.75,60.91,129973.0,57.9629,58.0867,57.8771,58.0295,129973.0
2020-02-24 10:10:00,60.91,61.37,60.84,61.36,145105.0,58.0295,58.4678,57.9629,58.4583,145105.0
2020-02-24 10:15:00,61.37,61.45,61.22,61.25,96720.0,58.4678,58.544,58.3249,58.3535,96720.0
2020-02-24 10:20:00,61.25,61.26,60.94,61.03,72681.0,58.3535,58.363,58.0581,58.1439,72681.0
2020-02-24 10:25:00,61.05,61.12,60.82,60.86,67513.0,58.1629,58.2296,57.9438,57.9819,67513.0
2020-02-24 10:30:00,60.84,60.86,60.61,60.7,97306.0,57.9629,57.9819,57.7437,57.8295,97306.0
2020-02-24 10:35:00,60.72,60.81,60.65,60.73,131397.0,57.8485,57.9343,57.7818,57.8581,131397.0
2020-02-24 10:40:00,60.72,61.07,60.66,61.05,101599.0,57.8485,58.182,57.7914,58.1629,101599.0
2020-02-24 10:45:00,61.06,61.11,60.89,61.11,80006.0,58.1724,58.2201,58.0105,58.2201,80006.0
2020-02-24 10:50:00,61.13,61.41,61.1,61.39,80806.0,58.2391,58.5059,58.2106,58.4868,80806.0
2020-02-24 10:55:00,61.4,61.43,61.28,61.29,97794.0,58.4964,58.5249,58.382,58.3916,97794.0
2020-02-24 11:00:00,61.28,61.3,61.11,61.16,66142.0,58.382,58.4011,58.2201,58.2677,66142.0
2020-02-24 11:05:00,61.17,61.39,61.12,61.28,69121.0,58.2772,58.4868,58.2296,58.382,69121.0
2020-02-24 11:10:00,61.29,61.35,61.19,61.22,72463.0,58.3916,58.4487,58.2963,58.3249,72463.0
2020-02-24 11:15:00,61.2,61.5,61.12,61.47,60991.0,58.3058,58.5916,58.2296,58.5631,60991.0
2020-02-24 11:20:00,61.46,61.56,61.34,61.39,77680.0,58.5535,58.6488,58.4392,58.4868,77680.0
2020-02-24 11:25:00,61.38,61.43,61.29,61.38,69228.0,58.4773,58.5249,58.3916,58.4773,69228.0
2020-02-24 11:30:00,61.39,61.43,61.25,61.26,52240.0,58.4868,58.5249,58.3535,58.363,52240.0
2020-02-24 11:35:00,61.28,61.31,61.18,61.28,58712.0,58.382,58.4106,58.2868,58.382,58712.0
2020-02-24 11:40:00,61.28,61.28,61.07,61.13,153133.0,58.382,58.382,58.182,58.2391,153133.0
2020-02-24 11:45:00,61.14,61.15,61.02,61.1,61630.0,58.2487,58.2582,58.1343,58.2106,61630.0
2020-02-24 11:50:00,61.1,61.15,61.0,61.09,81327.0,58.2106,58.2582,58.1153,58.201,81327.0
2020-02-24 11:55:00,61.09,61.38,60.98,61.23,77782.0,58.201,58.4773,58.0962,58.3344,77782.0
2020-02-24 12:00:00,61.21,61.22,61.03,61.08,61589.0,58.3154,58.3249,58.1439,58.1915,61589.0
2020-02-24 12:05:00,61.08,61.13,60.98,61.0,56855.0,58.1915,58.2391,58.0962,58.1153,56855.0
2020-02-24 12:10:00,61.0,61.09,60.95,60.99,75206.0,58.1153,58.201,58.0676,58.1058,75206.0
2020-02-24 12:15:00,60.98,61.16,60.95,61.13,61770.0,58.0962,58.2677,58.0676,58.2391,61770.0
2020-02-24 12:20:00,61.13,61.2,60.99,60.99,31950.0,58.2391,58.3058,58.1058,58.1058,31950.0
2020-02-24 12:25:00,61.0,61.23,60.97,61.13,51774.0,58.1153,58.3344,58.0867,58.2391,51774.0
2020-02-24 12:30:00,61.1,61.15,60.96,61.04,67504.0,58.2106,58.2582,58.0772,58.1534,67504.0
2020-02-24 12:35:00,61.05,61.36,61.05,61.36,61245.0,58.1629,58.4583,58.1629,58.4583,61245.0
2020-02-24 12:40:00,61.36,61.52,61.35,61.49,157115.0,58.4583,58.6107,58.4487,58.5821,157115.0
2020-02-24 12:45:00,61.5,61.56,61.35,61.35,89193.0,58.5916,58.6488,58.4487,58.4487,89193.0
2020-02-24 12:50:00,61.36,61.4,61.29,61.36,46689.0,58.4583,58.4964,58.3916,58.4583,46689.0
2020-02-24 12:55:00,61.37,61.37,61.22,61.22,40335.0,58.4678,58.4678,58.3249,58.3249,40335.0
2020-02-24 13:00:00,61.22,61.22,60.99,61.06,83848.0,58.3249,58.3249,58.1058,58.1724,83848.0
2020-02-24 13:05:00,61.06,61.19,60.96,60.98,67435.0,58.1724,58.2963,58.0772,58.0962,67435.0
2020-02-24 13:10:00,60.99,61.03,60.91,60.98,56784.0,58.1058,58.1439,58.0295,58.0962,56784.0
2020-02-24 13:15:00,60.97,61.01,60.83,60.99,106928.0,58.0867,58.1248,57.9533,58.1058,106928.0
2020-02-24 13:20:00,60.99,61.13,60.98,61.05,64165.0,58.1058,58.2391,58.0962,58.1629,64165.0
2020-02-24 13:25:00,61.04,61.24,61.01,61.23,54632.0,58.1534,58.3439,58.1248,58.3344,54632.0
2020-02-24 13:30:00,61.22,61.28,61.14,61.19,40316.0,58.3249,58.382,58.2487,58.2963,40316.0
2020-02-24 13:35:00,61.18,61.31,61.14,61.27,61307.0,58.2868,58.4106,58.2487,58.3725,61307.0
2020-02-24 13:40:00,61.26,61.26,61.1,61.17,37592.0,58.363,58.363,58.2106,58.2772,37592.0
2020-02-24 13:45:00,61.17,61.26,61.15,61.23,48504.0,58.2772,58.363,58.2582,58.3344,48504.0
2020-02-24 13:50:00,61.23,61.27,61.14,61.21,45580.0,58.3344,58.3725,58.2487,58.3154,45580.0
2020-02-24 13:55:00,61.23,61.34,61.11,61.3,48728.0,58.3344,58.4392,58.2201,58.4011,48728.0
2020-02-24 14:00:00,61.29,61.39,61.19,61.2,59790.0,58.3916,58.4868,58.2963,58.3058,59790.0
2020-02-24 14:05:00,61.2,61.26,61.04,61.11,49881.0,58.3058,58.363,58.1534,58.2201,49881.0
2020-02-24 14:10:00,61.12,61.21,61.12,61.16,46761.0,58.2296,58.3154,58.2296,58.2677,46761.0
2020-02-24 14:15:00,61.15,61.25,61.13,61.2,47702.0,58.2582,58.3535,58.2391,58.3058,47702.0
2020-02-24 14:20:00,61.2,61.37,61.2,61.36,34121.0,58.3058,58.4678,58.3058,58.4583,34121.0
2020-02-24 14:25:00,61.37,61.56,61.36,61.5,59839.0,58.4678,58.6488,58.4583,58.5916,59839.0
2020-02-24 14:30:00,61.5,61.6,61.5,61.55,104540.0,58.5916,58.6869,58.5916,58.6393,104540.0
2020-02-24 14:35:00,61.54,61.66,61.5,61.64,73620.0,58.6297,58.7441,58.5916,58.725,73620.0
2020-02-24 14:40:00,61.64,61.66,61.51,61.6,82823.0,58.725,58.7441,58.6012,58.6869,82823.0
2020-02-24 14:45:00,61.6,61.68,61.57,61.6,112092.0,58.6869,58.7631,58.6583,58.6869,112092.0
2020-02-24 14:50:00,61.59,61.64,61.51,61.61,115198.0,58.6774,58.725,58.6012,58.6964,115198.0
2020-02-24 14:55:00,61.61,61.76,61.52,61.64,64604.0,58.6964,58.8393,58.6107,58.725,64604.0
2020-02-24 15:00:00,61.64,61.84,61.6,61.8,79004.0,58.725,58.9156,58.6869,58.8775,79004.0
2020-02-24 15:05:00,61.8,61.85,61.68,61.72,70496.0,58.8775,58.9251,58.7631,58.8012,70496.0
2020-02-24 15:10:00,61.73,61.74,61.44,61.48,77998.0,58.8108,58.8203,58.5345,58.5726,77998.0
2020-02-24 15:15:00,61.48,61.52,61.41,61.5,112930.0,58.5726,58.6107,58.5059,58.5916,112930.0
2020-02-24 15:20:00,61.49,61.61,61.44,61.47,66087.0,58.5821,58.6964,58.5345,58.5631,66087.0
2020-02-24 15:25:00,61.46,61.58,61.4,61.52,134097.0,58.5535,58.6679,58.4964,58.6107,134097.0
2020-02-24 15:30:00,61.51,61.68,61.46,61.57,234443.0,58.6012,58.7631,58.5535,58.6583,234443.0
2020-02-24 15:35:00,61.57,61.64,61.33,61.34,172872.0,58.6583,58.725,58.4297,58.4392,172872.0
2020-02-24 15:40:00,61.34,61.38,61.25,61.28,97579.0,58.4392,58.4773,58.3535,58.382,97579.0
2020-02-24 15:45:00,61.28,61.52,61.27,61.5,118165.0,58.382,58.6107,58.3725,58.5916,118165.0
2020-02-24 15:50:00,61.49,61.49,61.13,61.13,306622.0,58.5821,58.5821,58.2391,58.2391,306622.0
2020-02-24 15:55:00,61.12,61.21,61.07,61.08,900095.0,58.2296,58.3154,58.182,58.1915,900095.0
2020-02-25 09:30:00,61.92,62.28,61.13,61.28,450725.0,58.9918,59.3348,58.2391,58.382,450725.0
2020-02-25 09:35:00,61.3,61.62,61.29,61.44,150124.0,58.4011,58.706,58.3916,58.5345,150124.0
2020-02-25 09:40:00,61.41,61.43,60.95,61.01,107842.0,58.5059,58.5249,58.0676,58.1248,107842.0
2020-02-25 09:45:00,60.98,61.02,60.55,60.97,97248.0,58.0962,58.1343,57.6866,58.0867,97248.0
2020-02-25 09:50:00,60.99,61.11,60.84,61.1,75983.0,58.1058,58.2201,57.9629,58.2106,75983.0
2020-02-25 09:55:00,61.07,61.16,60.85,61.03,47670.0,58.182,58.2677,57.9724,58.1439,47670.0
2020-02-25 10:00:00,61.05,61.26,60.91,60.92,102511.0,58.1629,58.363,58.0295,58.0391,102511.0
2020-02-25 10:05:00,60.92,61.05,60.83,60.84,52764.0,58.0391,58.1629,57.9533,57.9629,52764.0
2020-02-25 10:10:00,60.8,60.92,60.53,60.69,78778.0,57.9247,58.0391,57.6675,57.8199,78778.0
2020-02-25 10:15:00,60.67,60.72,60.49,60.49,100597.0,57.8009,57.8485,57.6294,57.6294,100597.0
2020-02-25 10:20:00,60.48,60.56,60.41,60.43,35148.0,57.6199,57.6961,57.5532,57.5722,35148.0
2020-02-25 10:25:00,60.44,60.5,60.21,60.37,101653.0,57.5818,57.6389,57.3626,57.5151,101653.0
2020-02-25 10:30:00,60.4,60.5,60.03,60.25,126989.0,57.5437,57.6389,57.1912,57.4008,126989.0
2020-02-25 10:35:00,60.25,60.35,60.03,60.27,48201.0,57.4008,57.496,57.1912,57.4198,48201.0
2020-02-25 10:40:00,60.26,60.5,60.16,60.48,172216.0,57.4103,57.6389,57.315,57.6199,172216.0
2020-02-25 10:45:00,60.43,60.49,60.1,60.13,50148.0,57.5722,57.6294,57.2578,57.2864,50148.0
2020-02-25 10:50:00,60.12,60.15,59.73,60.04,149270.0,57.2769,57.3055,56.9053,57.2007,149270.0
2020-02-25 10:55:00,60.04,60.27,59.96,60.27,83167.0,57.2007,57.4198,57.1245,57.4198,83167.0
2020-02-25 11:00:00,60.27,60.4,60.08,60.11,78428.0,57.4198,57.5437,57.2388,57.2674,78428.0
2020-02-25 11:05:00,60.11,60.29,59.88,59.96,106087.0,57.2674,57.4389,57.0482,57.1245,106087.0
2020-02-25 11:10:00,59.98,60.1,59.9,59.93,90531.0,57.1435,57.2578,57.0673,57.0959,90531.0
2020-02-25 11:15:00,59.93,59.93,59.47,59.72,120904.0,57.0959,57.0959,56.6576,56.8958,120904.0
2020-02-25 11:20:00,59.7,59.82,59.53,59.77,72785.0,56.8768,56.9911,56.7148,56.9435,72785.0
2020-02-25 11:25:00,59.77,59.95,59.73,59.88,60029.0,56.9435,57.1149,56.9053,57.0482,60029.0
2020-02-25 11:30:00,59.9,60.11,59.76,60.08,71036.0,57.0673,57.2674,56.9339,57.2388,71036.0
2020-02-25 11:35:00,60.05,60.11,59.9,60.03,39613.0,57.2102,57.2674,57.0673,57.1912,39613.0
2020-02-25 11:40:00,60.02,60.05,59.78,59.8,31591.0,57.1816,57.2102,56.953,56.972,31591.0
2020-02-25 11:45:00,59.81,60.26,59.77,60.2,69747.0,56.9816,57.4103,56.9435,57.3531,69747.0
2020-02-25 11:50:00,60.19,60.31,60.16,60.31,35024.0,57.3436,57.4579,57.315,57.4579,35024.0
2020-02-25 11:55:00,60.31,60.36,60.19,60.24,37050.0,57.4579,57.5056,57.3436,57.3912,37050.0
2020-02-25 12:00:00,60.23,60.28,60.08,60.09,50628.0,57.3817,57.4293,57.2388,57.2483,50628.0
2020-02-25 12:05:00,60.12,60.25,60.01,60.23,41143.0,57.2769,57.4008,57.1721,57.3817,41143.0
2020-02-25 12:10:00,60.22,60.37,60.17,60.18,25989.0,57.3722,57.5151,57.3245,57.3341,25989.0
2020-02-25 12:15:00,60.16,60.19,59.98,60.03,34908.0,57.315,57.3436,57.1435,57.1912,34908.0
2020-02-25 12:20:00,60.03,60.08,59.92,59.99,62300.0,57.1912,57.2388,57.0864,57.153,62300.0
2020-02-25 12:25:00,59.99,60.09,59.85,60.02,96830.0,57.153,57.2483,57.0197,57.1816,96830.0
2020-02-25 12:30:00,60.02,60.13,59.95,60.12,39078.0,57.1816,57.2864,57.1149,57.2769,39078.0
2020-02-25 12:35:00,60.12,60.22,60.11,60.18,66540.0,57.2769,57.3722,57.2674,57.3341,66540.0
2020-02-25 12:40:00,60.16,60.17,59.91,60.01,69050.0,57.315,57.3245,57.0768,57.1721,69050.0
2020-02-25 12:45:00,60.01,60.01,59.78,59.87,33431.0,57.1721,57.1721,56.953,57.0387,33431.0
2020-02-25 12:50:00,59.86,59.94,59.8,59.89,43003.0,57.0292,57.1054,56.972,57.0578,43003.0
2020-02-25 12:55:00,59.9,59.93,59.7,59.79,67887.0,57.0673,57.0959,56.8768,56.9625,67887.0
2020-02-25 13:00:00,59.78,59.96,59.65,59.85,97861.0,56.953,57.1245,56.8291,57.0197,97861.0
2020-02-25 13:05:00,59.9,60.0,59.82,59.92,34103.0,57.0673,57.1626,56.9911,57.0864,34103.0
2020-02-25 13:10:00,59.91,60.0,59.72,59.76,40515.0,57.0768,57.1626,56.8958,56.9339,40515.0
2020-02-25 13:15:00,59.75,59.76,59.46,59.56,115843.0,56.9244,56.9339,56.6481,56.7434,115843.0
2020-02-25 13:20:00,59.56,60.5,59.56,59.68,87346.0,56.7434,57.6389,56.7434,56.8577,87346.0
2020-02-25 13:25:00,59.71,59.81,59.62,59.74,30411.0,56.8863,56.9816,56.8005,56.9149,30411.0
2020-02-25 13:30:00,59.75,59.75,59.57,59.68,36959.0,56.9244,56.9244,56.7529,56.8577,36959.0
2020-02-25 13:35:00,59.67,59.67,59.45,59.48,59639.0,56.8482,56.8482,56.6386,56.6672,59639.0
2020-02-25 13:40:00,59.46,59.73,59.4,59.67,85843.0,56.6481,56.9053,56.5909,56.8482,85843.0
2020-02-25 13:45:00,59.67,59.76,59.62,59.63,107779.0,56.8482,56.9339,56.8005,56.8101,107779.0
2020-02-25 13:50:00,59.65,59.78,59.42,59.46,124105.0,56.8291,56.953,56.61,56.6481,124105.0
2020-02-25 13:55:00,59.45,59.48,59.06,59.08,155818.0,56.6386,56.6672,56.267,56.2861,155818.0
2020-02-25 14:00:00,59.06,59.16,58.89,59.11,197551.0,56.267,56.3623,56.1051,56.3147,197551.0
2020-02-25 14:05:00,59.1,59.2,58.6,58.82,189895.0,56.3051,56.4004,55.8288,56.0384,189895.0
2020-02-25 14:10:00,58.84,59.14,58.78,59.04,97085.0,56.0574,56.3432,56.0003,56.248,97085.0
2020-02-25 14:15:00,59.03,59.05,58.75,58.81,69929.0,56.2384,56.2575,55.9717,56.0289,69929.0
2020-02-25 14:20:00,58.8,58.93,58.69,58.71,67250.0,56.0193,56.1432,55.9145,55.9336,67250.0
2020-02-25 14:25:00,58.71,58.83,58.54,58.56,85236.0,55.9336,56.0479,55.7716,55.7907,85236.0
2020-02-25 14:30:00,58.57,58.97,58.48,58.75,171127.0,55.8002,56.1813,55.7145,55.9717,171127.0
2020-02-25 14:35:00,58.75,58.82,58.53,58.53,83298.0,55.9717,56.0384,55.7621,55.7621,83298.0
2020-02-25 14:40:00,58.56,58.99,58.54,58.95,87848.0,55.7907,56.2003,55.7716,56.1622,87848.0
2020-02-25 14:45:00,58.95,59.09,58.76,59.01,79517.0,56.1622,56.2956,55.9812,56.2194,79517.0
2020-02-25 14:50:00,59.04,59.13,58.88,59.12,76667.0,56.248,56.3337,56.0955,56.3242,76667.0
2020-02-25 14:55:00,59.12,59.19,59.05,59.13,113729.0,56.3242,56.3909,56.2575,56.3337,113729.0
2020-02-25 15:00:00,59.15,59.46,59.15,59.25,96741.0,56.3528,56.6481,56.3528,56.448,96741.0
2020-02-25 15:05:00,59.25,59.51,59.23,59.3,74711.0,56.448,56.6957,56.429,56.4957,74711.0
2020-02-25 15:10:00,59.29,59.32,59.0,59.03,145870.0,56.4862,56.5147,56.2099,56.2384,145870.0
2020-02-25 15:15:00,59.03,59.25,58.96,59.12,131298.0,56.2384,56.448,56.1718,56.3242,131298.0
2020-02-25 15:20:00,59.13,59.18,58.75,58.87,93631.0,56.3337,56.3814,55.9717,56.086,93631.0
2020-02-25 15:25:00,58.86,59.08,58.77,58.89,88594.0,56.0765,56.2861,55.9907,56.1051,88594.0
2020-02-25 15:30:00,58.88,58.9,58.54,58.68,154958.0,56.0955,56.1146,55.7716,55.905,154958.0
2020-02-25 15:35:00,58.67,58.7,58.51,58.57,108367.0,55.8955,55.9241,55.743,55.8002,108367.0
2020-02-25 15:40:00,58.6,58.99,58.6,58.9,116892.0,55.8288,56.2003,55.8288,56.1146,116892.0
2020-02-25 15:45:00,58.9,59.25,58.9,58.98,200292.0,56.1146,56.448,56.1146,56.1908,200292.0
2020-02-25 15:50:00,58.98,59.11,58.78,58.97,284687.0,56.1908,56.3147,56.0003,56.1813,284687.0
2020-02-25 15:55:00,58.95,59.04,58.83,58.85,482563.0,56.1622,56.248,56.0479,56.067,482563.0
2020-02-26 09:30:00,59.57,60.16,59.31,59.91,416424.0,56.7529,57.315,56.5052,57.0768,416424.0
2020-02-26 09:35:00,59.91,60.44,59.89,60.24,218236.0,57.0768,57.5818,57.0578,57.3912,218236.0
2020-02-26 09:40:00,60.25,60.62,60.2,60.45,165198.0,57.4008,57.7533,57.3531,57.5913,165198.0
2020-02-26 09:45:00,60.44,60.6,60.32,60.43,196365.0,57.5818,57.7342,57.4674,57.5722,196365.0
2020-02-26 09:50:00,60.42,60.54,60.19,60.47,181476.0,57.5627,57.677,57.3436,57.6103,181476.0
2020-02-26 09:55:00,60.46,60.47,60.22,60.32,151646.0,57.6008,57.6103,57.3722,57.4674,151646.0
2020-02-26 10:00:00,60.33,60.52,60.16,60.2,139704.0,57.477,57.658,57.315,57.3531,139704.0
2020-02-26 10:05:00,60.21,60.22,59.86,60.11,103313.0,57.3626,57.3722,57.0292,57.2674,103313.0
2020-02-26 10:10:00,60.15,60.29,59.94,60.23,79085.0,57.3055,57.4389,57.1054,57.3817,79085.0
2020-02-26 10:15:00,60.22,60.45,60.21,60.45,92124.0,57.3722,57.5913,57.3626,57.5913,92124.0
2020-02-26 10:20:00,60.44,60.58,60.38,60.55,80331.0,57.5818,57.7151,57.5246,57.6866,80331.0
2020-02-26 10:25:00,60.56,60.71,60.43,60.44,135332.0,57.6961,57.839,57.5722,57.5818,135332.0
2020-02-26 10:30:00,60.46,60.61,60.37,60.56,91207.0,57.6008,57.7437,57.5151,57.6961,91207.0
2020-02-26 10:35:00,60.57,60.63,60.34,60.39,82653.0,57.7056,57.7628,57.4865,57.5341,82653.0
2020-02-26 10:40:00,60.4,60.65,60.33,60.61,70111.0,57.5437,57.7818,57.477,57.7437,70111.0
2020-02-26 10:45:00,60.61,60.67,60.44,60.55,52639.0,57.7437,57.8009,57.5818,57.6866,52639.0
2020-02-26 10:50:00,60.58,60.71,60.41,60.42,77472.0,57.7151,57.839,57.5532,57.5627,77472.0
2020-02-26 10:55:00,60.44,60.46,60.27,60.33,51770.0,57.5818,57.6008,57.4198,57.477,51770.0
2020-02-26 11:00:00,60.35,60.38,60.22,60.34,55049.0,57.496,57.5246,57.3722,57.4865,55049.0
2020-02-26 11:05:00,60.34,60.4,60.27,60.29,43667.0,57.4865,57.5437,57.4198,57.4389,43667.0
2020-02-26 11:10:00,60.3,60.3,60.13,60.25,47461.0,57.4484,57.4484,57.2864,57.4008,47461.0
2020-02-26 11:15:00,60.26,60.61,60.25,60.61,42632.0,57.4103,57.7437,57.4008,57.7437,42632.0
2020-02-26 11:20:00,60.61,60.75,60.6,60.75,56329.0,57.7437,57.8771,57.7342,57.8771,56329.0
2020-02-26 11:25:00,60.75,60.76,60.6,60.62,62766.0,57.8771,57.8866,57.7342,57.7533,62766.0
2020-02-26 11:30:00,60.61,60.62,60.39,60.5,49158.0,57.7437,57.7533,57.5341,57.6389,49158.0
2020-02-26 11:35:00,60.5,60.53,60.32,60.5,36335.0,57.6389,57.6675,57.4674,57.6389,36335.0
2020-02-26 11:40:00,60.5,60.58,60.35,60.35,34538.0,57.6389,57.7151,57.496,57.496,34538.0
2020-02-26 11:45:00,60.35,60.35,60.18,60.24,41198.0,57.496,57.496,57.3341,57.3912,41198.0
2020-02-26 11:50:00,60.25,60.26,60.07,60.09,50104.0,57.4008,57.4103,57.2293,57.2483,50104.0
2020-02-26 11:55:00,60.09,60.1,59.99,60.04,47838.0,57.2483,57.2578,57.153,57.2007,47838.0
2020-02-26 12:00:00,60.06,60.11,59.76,59.76,77714.0,57.2197,57.2674,56.9339,56.9339,77714.0
2020-02-26 12:05:00,59.76,59.8,59.47,59.6,97556.0,56.9339,56.972,56.6576,56.7815,97556.0
2020-02-26 12:10:00,59.59,59.67,59.51,59.62,61551.0,56.772,56.8482,56.6957,56.8005,61551.0
2020-02-26 12:15:00,59.61,59.63,59.35,59.61,91577.0,56.791,56.8101,56.5433,56.791,91577.0
2020-02-26 12:20:00,59.59,59.85,59.57,59.74,58041.0,56.772,57.0197,56.7529,56.9149,58041.0
2020-02-26 12:25:00,59.74,59.81,59.62,59.81,37223.0,56.9149,56.9816,56.8005,56.9816,37223.0
2020-02-26 12:30:00,59.81,60.05,59.81,60.04,49674.0,56.9816,57.2102,56.9816,57.2007,49674.0
2020-02-26 12:35:00,60.04,60.1,59.93,60.0,41383.0,57.2007,57.2578,57.0959,57.1626,41383.0
2020-02-26 12:40:00,59.97,60.05,59.83,59.85,40547.0,57.134,57.2102,57.0006,57.0197,40547.0
2020-02-26 12:45:00,59.85,60.15,59.85,60.01,47677.0,57.0197,57.3055,57.0197,57.1721,47677.0
2020-02-26 12:50:00,60.03,60.13,59.9,59.92,50054.0,57.1912,57.2864,57.0673,57.0864,50054.0
2020-02-26 12:55:00,59.93,60.1,59.81,60.02,67392.0,57.0959,57.2578,56.9816,57.1816,67392.0
2020-02-26 13:00:00,60.0,60.14,59.95,60.13,47448.0,57.1626,57.296,57.1149,57.2864,47448.0
2020-02-26 13:05:00,60.12,60.21,60.04,60.04,110698.0,57.2769,57.3626,57.2007,57.2007,110698.0
2020-02-26 13:10:00,60.05,60.13,60.02,60.09,68454.0,57.2102,57.2864,57.1816,57.2483,68454.0
2020-02-26 13:15:00,60.11,60.23,60.08,60.1,64076.0,57.2674,57.3817,57.2388,57.2578,64076.0
2020-02-26 13:20:00,60.1,60.2,60.08,60.16,57811.0,57.2578,57.3531,57.2388,57.315,57811.0
2020-02-26 13:25:00,60.17,60.33,60.13,60.27,85328.0,57.3245,57.477,57.2864,57.4198,85328.0
2020-02-26 13:30:00,60.27,60.28,59.74,59.75,108580.0,57.4198,57.4293,56.9149,56.9244,108580.0
2020-02-26 13:35:00,59.76,59.87,59.52,59.55,287806.0,56.9339,57.0387,56.7053,56.7339,287806.0
2020-02-26 13:40:00,59.52,59.75,59.5,59.66,230290.0,56.7053,56.9244,56.6862,56.8387,230290.0
2020-02-26 13:45:00,59.66,60.24,59.64,60.07,161938.0,56.8387,57.3912,56.8196,57.2293,161938.0
2020-02-26 13:50:00,60.07,60.07,59.89,59.89,55359.0,57.2293,57.2293,57.0578,57.0578,55359.0
2020-02-26 13:55:00,59.88,59.89,59.66,59.73,76022.0,57.0482,57.0578,56.8387,56.9053,76022.0
2020-02-26 14:00:00,59.71,60.15,59.71,59.83,94273.0,56.8863,57.3055,56.8863,57.0006,94273.0
2020-02-26 14:05:00,59.86,60.13,59.85,59.96,34886.0,57.0292,57.2864,57.0197,57.1245,34886.0
2020-02-26 14:10:00,59.95,60.12,59.83,60.12,41319.0,57.1149,57.2769,57.0006,57.2769,41319.0
2020-02-26 14:15:00,60.13,60.13,59.81,59.84,47708.0,57.2864,57.2864,56.9816,57.0101,47708.0
2020-02-26 14:20:00,59.84,60.06,59.81,60.0,48149.0,57.0101,57.2197,56.9816,57.1626,48149.0
2020-02-26 14:25:00,60.02,60.18,59.91,59.91,78967.0,57.1816,57.3341,57.0768,57.0768,78967.0
2020-02-26 14:30:00,59.94,60.08,59.78,59.91,59582.0,57.1054,57.2388,56.953,57.0768,59582.0
2020-02-26 14:35:00,59.92,60.2,59.85,60.08,118798.0,57.0864,57.3531,57.0197,57.2388,118798.0
2020-02-26 14:40:00,60.1,60.13,59.86,59.92,66845.0,57.2578,57.2864,57.0292,57.0864,66845.0
2020-02-26 14:45:00,59.95,60.12,59.84,59.99,57041.0,57.1149,57.2769,57.0101,57.153,57041.0
2020-02-26 14:50:00,60.02,60.02,59.78,59.95,49564.0,57.1816,57.1816,56.953,57.1149,49564.0
2020-02-26 14:55:00,59.92,60.08,59.81,59.85,79103.0,57.0864,57.2388,56.9816,57.0197,79103.0
2020-02-26 15:00:00,59.87,60.19,59.85,60.07,93230.0,57.0387,57.3436,57.0197,57.2293,93230.0
2020-02-26 15:05:00,60.07,60.08,59.9,59.99,71720.0,57.2293,57.2388,57.0673,57.153,71720.0
2020-02-26 15:10:00,59.99,60.16,59.89,60.08,144085.0,57.153,57.315,57.0578,57.2388,144085.0
2020-02-26 15:15:00,60.08,60.27,60.07,60.26,69571.0,57.2388,57.4198,57.2293,57.4103,69571.0
2020-02-26 15:20:00,60.27,60.29,60.05,60.09,61082.0,57.4198,57.4389,57.2102,57.2483,61082.0
2020-02-26 15:25:00,60.09,60.14,59.95,60.03,60500.0,57.2483,57.296,57.1149,57.1912,60500.0
2020-02-26 15:30:00,60.03,60.09,59.89,59.92,74875.0,57.1912,57.2483,57.0578,57.0864,74875.0
2020-02-26 15:35:00,59.91,60.08,59.91,60.06,103876.0,57.0768,57.2388,57.0768,57.2197,103876.0
2020-02-26 15:40:00,60.05,60.15,59.87,59.96,109202.0,57.2102,57.3055,57.0387,57.1245,109202.0
2020-02-26 15:45:00,59.95,60.03,59.89,59.95,205780.0,57.1149,57.1912,57.0578,57.1149,205780.0
2020-02-26 15:50:00,59.97,60.1,59.83,59.83,377507.0,57.134,57.2578,57.0006,57.0006,377507.0
2020-02-26 15:55:00,59.83,59.94,59.78,59.78,710635.0,57.0006,57.1054,56.953,56.953,710635.0
2020-02-27 09:30:00,57.15,57.42,56.4,57.3,610029.0,54.4474,54.7046,53.7328,54.5903,610029.0
2020-02-27 09:35:00,57.31,57.8,57.13,57.66,199276.0,54.5998,55.0666,54.4283,54.9332,199276.0
2020-02-27 09:40:00,57.64,57.71,57.35,57.42,231168.0,54.9142,54.9809,54.6379,54.7046,231168.0
2020-02-27 09:45:00,57.42,57.43,57.01,57.36,215770.0,54.7046,54.7141,54.314,54.6474,215770.0
2020-02-27 09:50:00,57.36,57.59,57.29,57.52,216344.0,54.6474,54.8665,54.5807,54.7999,216344.0
2020-02-27 09:55:00,57.53,57.75,57.39,57.48,193986.0,54.8094,55.019,54.676,54.7617,193986.0
2020-02-27 10:00:00,57.52,57.73,57.14,57.17,151183.0,54.7999,54.9999,54.4378,54.4664,151183.0
2020-02-27 10:05:00,57.15,57.3,56.96,57.09,115298.0,54.4474,54.5903,54.2663,54.3902,115298.0
2020-02-27 10:10:00,57.06,57.27,56.96,57.21,111334.0,54.3616,54.5617,54.2663,54.5045,111334.0
2020-02-27 10:15:00,57.18,57.24,57.0,57.07,140080.0,54.4759,54.5331,54.3044,54.3711,140080.0
2020-02-27 10:20:00,57.07,57.27,56.94,57.12,273724.0,54.3711,54.5617,54.2473,54.4188,273724.0
2020-02-27 10:25:00,57.09,57.11,56.77,56.85,272971.0,54.3902,54.4092,54.0853,54.1615,272971.0
2020-02-27 10:30:00,56.85,56.85,56.48,56.51,259810.0,54.1615,54.1615,53.809,53.8376,259810.0
2020-02-27 10:35:00,56.51,57.05,56.43,57.02,178477.0,53.8376,54.3521,53.7614,54.3235,178477.0
2020-02-27 10:40:00,57.01,57.04,56.74,56.89,152145.0,54.314,54.3426,54.0567,54.1996,152145.0
2020-02-27 10:45:00,56.89,57.25,56.87,57.21,212715.0,54.1996,54.5426,54.1806,54.5045,212715.0
2020-02-27 10:50:00,57.18,57.28,56.95,57.01,107047.0,54.4759,54.5712,54.2568,54.314,107047.0
2020-02-27 10:55:00,57.0,57.2,56.84,57.2,136374.0,54.3044,54.495,54.152,54.495,136374.0
2020-02-27 11:00:00,57.2,57.3,56.96,57.13,148048.0,54.495,54.5903,54.2663,54.4283,148048.0
2020-02-27 11:05:00,57.11,57.71,57.06,57.68,267123.0,54.4092,54.9809,54.3616,54.9523,267123.0
2020-02-27 11:10:00,57.68,57.68,57.42,57.64,125986.0,54.9523,54.9523,54.7046,54.9142,125986.0
2020-02-27 11:15:00,57.63,57.8,57.55,57.74,91004.0,54.9047,55.0666,54.8284,55.0095,91004.0
2020-02-27 11:20:00,57.75,57.76,57.3,57.33,56287.0,55.019,55.0285,54.5903,54.6188,56287.0
2020-02-27 11:25:00,57.32,57.36,57.09,57.15,139321.0,54.6093,54.6474,54.3902,54.4474,139321.0
2020-02-27 11:30:00,57.14,57.18,56.88,56.9,178683.0,54.4378,54.4759,54.1901,54.2092,178683.0
2020-02-27 11:35:00,56.92,57.0,56.7,56.78,191957.0,54.2282,54.3044,54.0186,54.0949,191957.0
2020-02-27 11:40:00,56.78,56.93,56.59,56.65,195699.0,54.0949,54.2378,53.9138,53.971,195699.0
2020-02-27 11:45:00,56.63,57.13,56.53,57.0,171675.0,53.9519,54.4283,53.8567,54.3044,171675.0
2020-02-27 11:50:00,57.0,57.12,56.91,57.07,146292.0,54.3044,54.4188,54.2187,54.3711,146292.0
2020-02-27 11:55:00,57.08,57.48,56.96,57.41,95074.0,54.3807,54.7617,54.2663,54.6951,95074.0
2020-02-27 12:00:00,57.4,57.45,57.24,57.33,139853.0,54.6855,54.7332,54.5331,54.6188,139853.0
2020-02-27 12:05:00,57.32,57.51,57.26,57.45,99147.0,54.6093,54.7903,54.5522,54.7332,99147.0
2020-02-27 12:10:00,57.46,57.69,57.44,57.66,107548.0,54.7427,54.9618,54.7236,54.9332,107548.0
2020-02-27 12:15:00,57.68,57.9,57.55,57.87,77693.0,54.9523,55.1619,54.8284,55.1333,77693.0
2020-02-27 12:20:00,57.87,57.88,57.42,57.52,98273.0,55.1333,55.1428,54.7046,54.7999,98273.0
2020-02-27 12:25:00,57.53,57.79,57.53,57.78,70373.0,54.8094,55.0571,54.8094,55.0476,70373.0
2020-02-27 12:30:00,57.73,58.08,57.69,57.99,160581.0,54.9999,55.3334,54.9618,55.2476,160581.0
2020-02-27 12:35:00,58.0,58.36,58.0,58.3,180932.0,55.2572,55.6001,55.2572,55.543,180932.0
2020-02-27 12:40:00,58.3,58.34,58.03,58.1,84561.0,55.543,55.5811,55.2857,55.3524,84561.0
2020-02-27 12:45:00,58.11,58.42,58.05,58.4,58304.0,55.362,55.6573,55.3048,55.6382,58304.0
2020-02-27 12:50:00,58.37,58.41,58.14,58.28,56376.0,55.6097,55.6478,55.3905,55.5239,56376.0
2020-02-27 12:55:00,58.26,58.27,57.95,57.97,69903.0,55.5049,55.5144,55.2095,55.2286,69903.0
2020-02-27 13:00:00,57.95,58.25,57.9,58.22,57717.0,55.2095,55.4953,55.1619,55.4668,57717.0
2020-02-27 13:05:00,58.2,58.39,58.03,58.28,213931.0,55.4477,55.6287,55.2857,55.5239,213931.0
2020-02-27 13:10:00,58.29,58.5,58.25,58.46,64423.0,55.5334,55.7335,55.4953,55.6954,64423.0
2020-02-27 13:15:00,58.47,58.49,58.04,58.13,150848.0,55.7049,55.724,55.2953,55.381,150848.0
2020-02-27 13:20:00,58.13,58.4,58.01,58.09,61439.0,55.381,55.6382,55.2667,55.3429,61439.0
2020-02-27 13:25:00,58.08,58.22,57.77,57.85,124164.0,55.3334,55.4668,55.038,55.1142,124164.0
2020-02-27 13:30:00,57.84,58.07,57.8,57.91,85729.0,55.1047,55.3238,55.0666,55.1714,85729.0
2020-02-27 13:35:00,57.91,57.92,57.71,57.81,112801.0,55.1714,55.1809,54.9809,55.0761,112801.0
2020-02-27 13:40:00,57.82,57.93,57.33,57.58,190692.0,55.0857,55.1905,54.6188,54.857,190692.0
2020-02-27 13:45:00,57.57,57.9,57.5,57.82,54503.0,54.8475,55.1619,54.7808,55.0857,54503.0
2020-02-27 13:50:00,57.84,58.19,57.68,58.08,121239.0,55.1047,55.4382,54.9523,55.3334,121239.0
2020-02-27 13:55:00,58.08,58.13,57.6,57.69,124726.0,55.3334,55.381,54.8761,54.9618,124726.0
2020-02-27 14:00:00,57.69,57.88,57.54,57.73,118090.0,54.9618,55.1428,54.8189,54.9999,118090.0
2020-02-27 14:05:00,57.72,57.84,57.5,57.56,113413.0,54.9904,55.1047,54.7808,54.838,113413.0
2020-02-27 14:10:00,57.54,57.65,57.42,57.6,184241.0,54.8189,54.9237,54.7046,54.8761,184241.0
2020-02-27 14:15:00,57.58,57.76,57.5,57.52,92996.0,54.857,55.0285,54.7808,54.7999,92996.0
2020-02-27 14:20:00,57.52,57.87,57.52,57.84,65626.0,54.7999,55.1333,54.7999,55.1047,65626.0
2020-02-27 14:25:00,57.85,57.98,57.75,57.93,124847.0,55.1142,55.2381,55.019,55.1905,124847.0
2020-02-27 14:30:00,57.93,57.93,57.71,57.84,71058.0,55.1905,55.1905,54.9809,55.1047,71058.0
2020-02-27 14:35:00,57.82,57.93,57.77,57.78,41731.0,55.0857,55.1905,55.038,55.0476,41731.0
2020-02-27 14:40:00,57.78,57.96,57.76,57.95,63521.0,55.0476,55.219,55.0285,55.2095,63521.0
2020-02-27 14:45:00,57.94,57.95,57.75,57.83,67841.0,55.2,55.2095,55.019,55.0952,67841.0
2020-02-27 14:50:00,57.84,57.88,57.73,57.8,67494.0,55.1047,55.1428,54.9999,55.0666,67494.0
2020-02-27 14:55:00,57.8,57.81,57.62,57.65,76581.0,55.0666,55.0761,54.8951,54.9237,76581.0
2020-02-27 15:00:00,57.65,57.76,57.57,57.76,151216.0,54.9237,55.0285,54.8475,55.0285,151216.0
2020-02-27 15:05:00,57.77,57.96,57.68,57.92,79533.0,55.038,55.219,54.9523,55.1809,79533.0
2020-02-27 15:10:00,57.93,58.03,57.77,57.77,89691.0,55.1905,55.2857,55.038,55.038,89691.0
2020-02-27 15:15:00,57.79,57.84,57.68,57.69,80549.0,55.0571,55.1047,54.9523,54.9618,80549.0
2020-02-27 15:20:00,57.69,57.79,57.64,57.67,93295.0,54.9618,55.0571,54.9142,54.9428,93295.0
2020-02-27 15:25:00,57.67,57.8,57.53,57.54,180947.0,54.9428,55.0666,54.8094,54.8189,180947.0
2020-02-27 15:30:00,57.52,57.72,57.46,57.64,133803.0,54.7999,54.9904,54.7427,54.9142,133803.0
2020-02-27 15:35:00,57.63,57.64,57.4,57.42,110014.0,54.9047,54.9142,54.6855,54.7046,110014.0
2020-02-27 15:40:00,57.43,57.5,57.39,57.4,158039.0,54.7141,54.7808,54.676,54.6855,158039.0
2020-02-27 15:45:00,57.39,57.59,57.33,57.4,218644.0,54.676,54.8665,54.6188,54.6855,218644.0
2020-02-27 15:50:00,57.42,57.46,57.13,57.35,628836.0,54.7046,54.7427,54.4283,54.6379,628836.0
2020-02-27 15:55:00,57.35,57.39,56.98,56.99,1226546.0,54.6379,54.676,54.2854,54.2949,1226546.0
2020-02-28 09:30:00,54.37,55.27,54.08,55.03,572817.0,51.7988,52.6563,51.5225,52.4276,572817.0
2020-02-28 09:35:00,55.05,55.72,55.01,55.64,257752.0,52.4467,53.085,52.4086,53.0088,257752.0
2020-02-28 09:40:00,55.68,55.71,55.15,55.2,190223.0,53.0469,53.0755,52.5419,52.5896,190223.0
2020-02-28 09:45:00,55.17,55.7,54.96,55.48,180264.0,52.561,53.0659,52.3609,52.8563,180264.0
2020-02-28 09:50:00,55.5,55.61,54.89,55.01,280847.0,52.8754,52.9802,52.2942,52.4086,280847.0
2020-02-28 09:55:00,55.0,55.28,54.8,55.27,405042.0,52.399,52.6658,52.2085,52.6563,405042.0
2020-02-28 10:00:00,55.26,55.27,54.75,54.86,229491.0,52.6467,52.6563,52.1608,52.2656,229491.0
2020-02-28 10:05:00,54.89,55.35,54.88,55.23,263001.0,52.2942,52.7325,52.2847,52.6182,263001.0
2020-02-28 10:10:00,55.2,55.44,55.08,55.44,118137.0,52.5896,52.8182,52.4752,52.8182,118137.0
2020-02-28 10:15:00,55.45,55.9,55.37,55.89,130551.0,52.8277,53.2565,52.7515,53.2469,130551.0
2020-02-28 10:20:00,55.89,55.96,55.59,55.66,99734.0,53.2469,53.3136,52.9611,53.0278,99734.0
2020-02-28 10:25:00,55.65,55.86,55.11,55.14,183007.0,53.0183,53.2184,52.5038,52.5324,183007.0
2020-02-28 10:30:00,55.15,55.8,55.07,55.75,132086.0,52.5419,53.1612,52.4657,53.1136,132086.0
2020-02-28 10:35:00,55.78,55.95,55.57,55.65,98159.0,53.1421,53.3041,52.9421,53.0183,98159.0
2020-02-28 10:40:00,55.67,55.8,55.43,55.6,117575.0,53.0373,53.1612,52.8087,52.9707,117575.0
2020-02-28 10:45:00,55.64,55.92,55.61,55.66,73545.0,53.0088,53.2755,52.9802,53.0278,73545.0
2020-02-28 10:50:00,55.65,56.22,55.64,56.18,68323.0,53.0183,53.5613,53.0088,53.5232,68323.0
2020-02-28 10:55:00,56.18,56.46,56.0,56.4,148616.0,53.5232,53.79,53.3517,53.7328,148616.0
2020-02-28 11:00:00,56.4,56.52,56.14,56.2,144571.0,53.7328,53.8471,53.4851,53.5423,144571.0
2020-02-28 11:05:00,56.22,56.28,55.84,55.98,124732.0,53.5613,53.6185,53.1993,53.3327,124732.0
2020-02-28 11:10:00,55.97,56.25,55.95,56.22,71372.0,53.3232,53.5899,53.3041,53.5613,71372.0
2020-02-28 11:15:00,56.27,56.56,56.21,56.56,63792.0,53.609,53.8853,53.5518,53.8853,63792.0
2020-02-28 11:20:00,56.53,56.76,56.52,56.6,104287.0,53.8567,54.0758,53.8471,53.9234,104287.0
2020-02-28 11:25:00,56.59,56.95,56.44,56.95,124539.0,53.9138,54.2568,53.7709,54.2568,124539.0
2020-02-28 11:30:00,56.94,57.13,56.83,56.99,99881.0,54.2473,54.4283,54.1425,54.2949,99881.0
2020-02-28 11:35:00,57.0,57.46,56.94,57.39,116211.0,54.3044,54.7427,54.2473,54.676,116211.0
2020-02-28 11:40:00,57.4,58.03,57.32,57.8,254273.0,54.6855,55.2857,54.6093,55.0666,254273.0
2020-02-28 11:45:00,57.82,57.83,57.36,57.49,254604.0,55.0857,55.0952,54.6474,54.7713,254604.0
2020-02-28 11:50:00,57.51,57.53,56.93,57.02,145451.0,54.7903,54.8094,54.2378,54.3235,145451.0
2020-02-28 11:55:00,57.0,57.32,56.88,57.32,92401.0,54.3044,54.6093,54.1901,54.6093,92401.0
2020-02-28 12:00:00,57.27,57.39,57.04,57.35,91223.0,54.5617,54.676,54.3426,54.6379,91223.0
2020-02-28 12:05:00,57.34,57.44,57.23,57.33,169545.0,54.6284,54.7236,54.5236,54.6188,169545.0
2020-02-28 12:10:00,57.32,57.46,57.23,57.26,101106.0,54.6093,54.7427,54.5236,54.5522,101106.0
2020-02-28 12:15:00,57.26,57.26,56.79,56.97,111356.0,54.5522,54.5522,54.1044,54.2759,111356.0
2020-02-28 12:20:00,56.94,57.21,56.88,57.07,156189.0,54.2473,54.5045,54.1901,54.3711,156189.0
2020-02-28 12:25:00,57.07,57.41,57.01,57.39,124330.0,54.3711,54.6951,54.314,54.676,124330.0
2020-02-28 12:30:00,57.42,57.64,57.35,57.53,86280.0,54.7046,54.9142,54.6379,54.8094,86280.0
2020-02-28 12:35:00,57.54,57.71,57.36,57.41,66517.0,54.8189,54.9809,54.6474,54.6951,66517.0
2020-02-28 12:40:00,57.38,57.59,57.26,57.3,44135.0,54.6665,54.8665,54.5522,54.5903,44135.0
2020-02-28 12:45:00,57.31,57.31,56.93,57.05,80964.0,54.5998,54.5998,54.2378,54.3521,80964.0
2020-02-28 12:50:00,57.05,57.42,57.02,57.32,54912.0,54.3521,54.7046,54.3235,54.6093,54912.0
2020-02-28 12:55:00,57.32,57.6,57.26,57.52,54311.0,54.6093,54.8761,54.5522,54.7999,54311.0
2020-02-28 13:00:00,57.56,57.72,57.28,57.29,38350.0,54.838,54.9904,54.5712,54.5807,38350.0
2020-02-28 13:05:00,57.31,57.62,57.3,57.51,49328.0,54.5998,54.8951,54.5903,54.7903,49328.0
2020-02-28 13:10:00,57.49,57.49,57.07,57.09,46329.0,54.7713,54.7713,54.3711,54.3902,46329.0
2020-02-28 13:15:00,57.08,57.41,57.04,57.26,49507.0,54.3807,54.6951,54.3426,54.5522,49507.0
2020-02-28 13:20:00,57.25,57.29,57.12,57.18,54171.0,54.5426,54.5807,54.4188,54.4759,54171.0
2020-02-28 13:25:00,57.19,57.37,57.03,57.08,35178.0,54.4855,54.6569,54.333,54.3807,35178.0
2020-02-28 13:30:00,57.01,57.01,56.46,56.5,74823.0,54.314,54.314,53.79,53.8281,74823.0
2020-02-28 13:35:00,56.53,56.62,56.38,56.48,50191.0,53.8567,53.9424,53.7138,53.809,50191.0
2020-02-28 13:40:00,56.5,56.6,56.24,56.6,165510.0,53.8281,53.9234,53.5804,53.9234,165510.0
2020-02-28 13:45:00,56.54,56.59,56.35,56.55,49388.0,53.8662,53.9138,53.6852,53.8757,49388.0
2020-02-28 13:50:00,56.58,56.65,56.43,56.58,125274.0,53.9043,53.971,53.7614,53.9043,125274.0
2020-02-28 13:55:00,56.57,56.77,56.53,56.73,58132.0,53.8948,54.0853,53.8567,54.0472,58132.0
2020-02-28 14:00:00,56.7,56.72,56.4,56.41,122505.0,54.0186,54.0377,53.7328,53.7423,122505.0
2020-02-28 14:05:00,56.43,56.57,56.37,56.54,121988.0,53.7614,53.8948,53.7042,53.8662,121988.0
2020-02-28 14:10:00,56.55,56.77,56.55,56.64,46561.0,53.8757,54.0853,53.8757,53.9615,46561.0
2020-02-28 14:15:00,56.65,56.84,56.61,56.79,60607.0,53.971,54.152,53.9329,54.1044,60607.0
2020-02-28 14:20:00,56.8,57.17,56.74,56.86,52925.0,54.1139,54.4664,54.0567,54.1711,52925.0
2020-02-28 14:25:00,56.88,56.93,56.67,56.88,59160.0,54.1901,54.2378,53.9901,54.1901,59160.0
2020-02-28 14:30:00,56.89,57.41,56.84,57.09,153418.0,54.1996,54.6951,54.152,54.3902,153418.0
2020-02-28 14:35:00,57.06,57.14,56.84,56.95,60779.0,54.3616,54.4378,54.152,54.2568,60779.0
2020-02-28 14:40:00,56.97,57.57,56.93,57.48,104697.0,54.2759,54.8475,54.2378,54.7617,104697.0
2020-02-28 14:45:00,57.47,57.6,57.13,57.32,43597.0,54.7522,54.8761,54.4283,54.6093,43597.0
2020-02-28 14:50:00,57.37,57.45,57.11,57.15,39020.0,54.6569,54.7332,54.4092,54.4474,39020.0
2020-02-28 14:55:00,57.16,57.19,56.76,56.88,102257.0,54.4569,54.4855,54.0758,54.1901,102257.0
2020-02-28 15:00:00,56.91,56.97,56.61,56.75,185770.0,54.2187,54.2759,53.9329,54.0663,185770.0
2020-02-28 15:05:00,56.75,56.92,56.62,56.81,173667.0,54.0663,54.2282,53.9424,54.1234,173667.0
2020-02-28 15:10:00,56.8,56.98,56.75,56.92,98387.0,54.1139,54.2854,54.0663,54.2282,98387.0
2020-02-28 15:15:00,56.93,57.33,56.84,57.25,64553.0,54.2378,54.6188,54.152,54.5426,64553.0
2020-02-28 15:20:00,57.24,57.29,56.99,57.16,100242.0,54.5331,54.5807,54.2949,54.4569,100242.0
2020-02-28 15:25:00,57.17,57.29,56.73,56.73,315845.0,54.4664,54.5807,54.0472,54.0472,315845.0
2020-02-28 15:30:00,56.74,57.14,56.71,56.85,242008.0,54.0567,54.4378,54.0282,54.1615,242008.0
2020-02-28 15:35:00,56.82,57.06,56.78,57.03,194477.0,54.133,54.3616,54.0949,54.333,194477.0
2020-02-28 15:40:00,57.03,57.09,56.46,56.55,210926.0,54.333,54.3902,53.79,53.8757,210926.0
2020-02-28 15:45:00,56.56,57.0,56.56,56.9,368099.0,53.8853,54.3044,53.8853,54.2092,368099.0
2020-02-28 15:50:00,56.92,57.27,56.76,57.27,385114.0,54.2282,54.5617,54.0758,54.5617,385114.0
2020-02-28 15:55:00,57.28,58.18,57.26,58.17,732425.0,54.5712,55.4286,54.5522,55.4191,732425.0
2020-03-02 09:30:00,58.67,58.91,57.79,58.33,514209.0,55.8955,56.1241,55.0571,55.5715,514209.0
2020-03-02 09:35:00,58.3,58.31,57.55,57.68,119557.0,55.543,55.5525,54.8284,54.9523,119557.0
2020-03-02 09:40:00,57.68,58.16,57.6,58.0,135427.0,54.9523,55.4096,54.8761,55.2572,135427.0
2020-03-02 09:45:00,58.05,58.4,57.86,58.12,96982.0,55.3048,55.6382,55.1238,55.3715,96982.0
2020-03-02 09:50:00,58.09,58.2,57.8,57.86,96834.0,55.3429,55.4477,55.0666,55.1238,96834.0
2020-03-02 09:55:00,57.89,57.96,57.7,57.8,129369.0,55.1524,55.219,54.9713,55.0666,129369.0
2020-03-02 10:00:00,57.79,57.94,57.51,57.76,116202.0,55.0571,55.2,54.7903,55.0285,116202.0
2020-03-02 10:05:00,57.73,57.75,57.27,57.42,67374.0,54.9999,55.019,54.5617,54.7046,67374.0
2020-03-02 10:10:00,57.39,57.66,57.38,57.58,68119.0,54.676,54.9332,54.6665,54.857,68119.0
2020-03-02 10:15:00,57.6,57.6,57.27,57.39,72363.0,54.8761,54.8761,54.5617,54.676,72363.0
2020-03-02 10:20:00,57.41,57.46,57.04,57.15,110634.0,54.6951,54.7427,54.3426,54.4474,110634.0
2020-03-02 10:25:00,57.18,57.39,57.09,57.33,73884.0,54.4759,54.676,54.3902,54.6188,73884.0
2020-03-02 10:30:00,57.33,57.44,57.0,57.2,97474.0,54.6188,54.7236,54.3044,54.495,97474.0
2020-03-02 10:35:00,57.18,57.59,57.17,57.55,50902.0,54.4759,54.8665,54.4664,54.8284,50902.0
2020-03-02 10:40:00,57.58,57.79,57.48,57.72,94570.0,54.857,55.0571,54.7617,54.9904,94570.0
2020-03-02 10:45:00,57.72,57.98,57.61,57.98,72459.0,54.9904,55.2381,54.8856,55.2381,72459.0
2020-03-02 10:50:00,57.98,58.19,57.93,58.09,76848.0,55.2381,55.4382,55.1905,55.3429,76848.0
2020-03-02 10:55:00,58.12,58.21,57.88,57.9,62763.0,55.3715,55.4572,55.1428,55.1619,62763.0
2020-03-02 11:00:00,57.88,58.04,57.8,57.83,69737.0,55.1428,55.2953,55.0666,55.0952,69737.0
2020-03-02 11:05:00,57.82,57.88,57.66,57.77,75991.0,55.0857,55.1428,54.9332,55.038,75991.0
2020-03-02 11:10:00,57.79,58.34,57.77,58.26,135354.0,55.0571,55.5811,55.038,55.5049,135354.0
2020-03-02 11:15:00,58.27,58.36,58.08,58.15,94944.0,55.5144,55.6001,55.3334,55.4001,94944.0
2020-03-02 11:20:00,58.16,58.48,58.15,58.42,90609.0,55.4096,55.7145,55.4001,55.6573,90609.0
2020-03-02 11:25:00,58.42,58.52,58.32,58.37,58008.0,55.6573,55.7526,55.562,55.6097,58008.0
2020-03-02 11:30:00,58.38,58.48,58.15,58.23,108500.0,55.6192,55.7145,55.4001,55.4763,108500.0
2020-03-02 11:35:00,58.2,58.66,58.14,58.64,62274.0,55.4477,55.8859,55.3905,55.8669,62274.0
2020-03-02 11:40:00,58.63,58.64,58.43,58.55,70707.0,55.8574,55.8669,55.6668,55.7811,70707.0
2020-03-02 11:45:00,58.55,58.64,58.43,58.61,64639.0,55.7811,55.8669,55.6668,55.8383,64639.0
2020-03-02 11:50:00,58.63,58.72,58.51,58.64,47819.0,55.8574,55.9431,55.743,55.8669,47819.0
2020-03-02 11:55:00,58.67,58.83,58.66,58.8,63570.0,55.8955,56.0479,55.8859,56.0193,63570.0
2020-03-02 12:00:00,58.81,58.87,58.64,58.65,49577.0,56.0289,56.086,55.8669,55.8764,49577.0
2020-03-02 12:05:00,58.64,58.71,58.55,58.58,65354.0,55.8669,55.9336,55.7811,55.8097,65354.0
2020-03-02 12:10:00,58.6,58.66,58.45,58.55,75999.0,55.8288,55.8859,55.6859,55.7811,75999.0
2020-03-02 12:15:00,58.57,58.67,58.48,58.61,80628.0,55.8002,55.8955,55.7145,55.8383,80628.0
2020-03-02 12:20:00,58.6,58.64,58.44,58.49,60258.0,55.8288,55.8669,55.6763,55.724,60258.0
2020-03-02 12:25:00,58.49,58.61,58.43,58.47,57275.0,55.724,55.8383,55.6668,55.7049,57275.0
2020-03-02 12:30:00,58.46,58.65,58.45,58.59,59547.0,55.6954,55.8764,55.6859,55.8193,59547.0
2020-03-02 12:35:00,58.6,58.83,58.6,58.82,49260.0,55.8288,56.0479,55.8288,56.0384,49260.0
2020-03-02 12:40:00,58.82,58.89,58.63,58.69,60723.0,56.0384,56.1051,55.8574,55.9145,60723.0
2020-03-02 12:45:00,58.7,58.81,58.69,58.73,52358.0,55.9241,56.0289,55.9145,55.9526,52358.0
2020-03-02 12:50:00,58.75,58.82,58.61,58.75,64362.0,55.9717,56.0384,55.8383,55.9717,64362.0
2020-03-02 12:55:00,58.78,58.85,58.69,58.77,44478.0,56.0003,56.067,55.9145,55.9907,44478.0
2020-03-02 13:00:00,58.79,58.89,58.76,58.85,75873.0,56.0098,56.1051,55.9812,56.067,75873.0
2020-03-02 13:05:00,58.85,58.85,58.56,58.63,53707.0,56.067,56.067,55.7907,55.8574,53707.0
2020-03-02 13:10:00,58.64,58.69,58.51,58.59,29542.0,55.8669,55.9145,55.743,55.8193,29542.0
2020-03-02 13:15:00,58.56,58.62,58.46,58.51,84038.0,55.7907,55.8478,55.6954,55.743,84038.0
2020-03-02 13:20:00,58.52,58.61,58.39,58.44,46355.0,55.7526,55.8383,55.6287,55.6763,46355.0
2020-03-02 13:25:00,58.43,58.48,58.26,58.39,99391.0,55.6668,55.7145,55.5049,55.6287,99391.0
2020-03-02 13:30:00,58.39,58.45,58.29,58.43,103601.0,55.6287,55.6859,55.5334,55.6668,103601.0
2020-03-02 13:35:00,58.41,58.61,58.39,58.6,58765.0,55.6478,55.8383,55.6287,55.8288,58765.0
2020-03-02 13:40:00,58.59,58.67,58.53,58.65,45172.0,55.8193,55.8955,55.7621,55.8764,45172.0
2020-03-02 13:45:00,58.66,58.75,58.52,58.53,127207.0,55.8859,55.9717,55.7526,55.7621,127207.0
2020-03-02 13:50:00,58.52,58.73,58.46,58.51,66733.0,55.7526,55.9526,55.6954,55.743,66733.0
2020-03-02 13:55:00,58.54,58.76,58.54,58.73,41019.0,55.7716,55.9812,55.7716,55.9526,41019.0
2020-03-02 14:00:00,58.73,58.87,58.7,58.78,56170.0,55.9526,56.086,55.9241,56.0003,56170.0
2020-03-02 14:05:00,58.79,58.81,58.59,58.8,35847.0,56.0098,56.0289,55.8193,56.0193,35847.0
2020-03-02 14:10:00,58.81,58.9,58.74,58.88,39539.0,56.0289,56.1146,55.9622,56.0955,39539.0
2020-03-02 14:15:00,58.9,58.93,58.8,58.8,64174.0,56.1146,56.1432,56.0193,56.0193,64174.0
2020-03-02 14:20:00,58.81,58.89,58.69,58.7,36101.0,56.0289,56.1051,55.9145,55.9241,36101.0
2020-03-02 14:25:00,58.7,58.81,58.56,58.64,97211.0,55.9241,56.0289,55.7907,55.8669,97211.0
2020-03-02 14:30:00,58.65,58.7,58.53,58.53,62332.0,55.8764,55.9241,55.7621,55.7621,62332.0
2020-03-02 14:35:00,58.53,58.56,58.25,58.26,52015.0,55.7621,55.7907,55.4953,55.5049,52015.0
2020-03-02 14:40:00,58.27,58.35,58.09,58.23,142885.0,55.5144,55.5906,55.3429,55.4763,142885.0
2020-03-02 14:45:00,58.23,58.38,58.06,58.33,69553.0,55.4763,55.6192,55.3143,55.5715,69553.0
2020-03-02 14:50:00,58.32,58.62,58.29,58.58,116535.0,55.562,55.8478,55.5334,55.8097,116535.0
2020-03-02 14:55:00,58.57,58.62,58.3,58.35,68593.0,55.8002,55.8478,55.543,55.5906,68593.0
2020-03-02 15:00:00,58.34,58.69,58.31,58.67,90981.0,55.5811,55.9145,55.5525,55.8955,90981.0
2020-03-02 15:05:00,58.66,58.79,58.61,58.68,99761.0,55.8859,56.0098,55.8383,55.905,99761.0
2020-03-02 15:10:00,58.68,58.71,58.55,58.63,99640.0,55.905,55.9336,55.7811,55.8574,99640.0
2020-03-02 15:15:00,58.61,58.69,58.47,58.53,57933.0,55.8383,55.9145,55.7049,55.7621,57933.0
2020-03-02 15:20:00,58.55,58.86,58.51,58.85,68646.0,55.7811,56.0765,55.743,56.067,68646.0
2020-03-02 15:25:00,58.83,58.91,58.78,58.87,47870.0,56.0479,56.1241,56.0003,56.086,47870.0
2020-03-02 15:30:00,58.88,58.99,58.8,58.89,103395.0,56.0955,56.2003,56.0193,56.1051,103395.0
2020-03-02 15:35:00,58.91,59.08,58.9,59.06,135601.0,56.1241,56.2861,56.1146,56.267,135601.0
2020-03-02 15:40:00,59.05,59.15,58.97,59.03,91387.0,56.2575,56.3528,56.1813,56.2384,91387.0
2020-03-02 15:45:00,59.03,59.41,59.02,59.39,160168.0,56.2384,56.6005,56.2289,56.5814,160168.0
2020-03-02 15:50:00,59.4,59.9,59.4,59.88,407567.0,56.5909,57.0673,56.5909,57.0482,407567.0
2020-03-02 15:55:00,59.88,60.19,59.58,60.17,810726.0,57.0482,57.3436,56.7624,57.3245,810726.0
2020-03-03 09:30:00,59.97,60.22,59.77,59.97,359919.0,57.134,57.3722,56.9435,57.134,359919.0
2020-03-03 09:35:00,59.99,60.04,59.59,59.84,154889.0,57.153,57.2007,56.772,57.0101,154889.0
2020-03-03 09:40:00,59.83,60.22,59.78,60.0,121590.0,57.0006,57.3722,56.953,57.1626,121590.0
2020-03-03 09:45:00,60.0,60.09,59.62,59.82,172343.0,57.1626,57.2483,56.8005,56.9911,172343.0
2020-03-03 09:50:00,59.8,59.8,59.37,59.42,104202.0,56.972,56.972,56.5624,56.61,104202.0
2020-03-03 09:55:00,59.41,59.87,59.38,59.76,115646.0,56.6005,57.0387,56.5719,56.9339,115646.0
2020-03-03 10:00:00,59.77,61.38,59.75,61.26,254100.0,56.9435,58.4773,56.9244,58.363,254100.0
2020-03-03 10:05:00,61.23,61.37,60.71,60.91,147375.0,58.3344,58.4678,57.839,58.0295,147375.0
2020-03-03 10:10:00,60.93,61.02,60.33,60.34,103785.0,58.0486,58.1343,57.477,57.4865,103785.0
2020-03-03 10:15:00,60.38,60.48,60.0,60.14,129362.0,57.5246,57.6199,57.1626,57.296,129362.0
2020-03-03 10:20:00,60.16,60.68,60.12,60.64,152370.0,57.315,57.8104,57.2769,57.7723,152370.0
2020-03-03 10:25:00,60.69,60.69,60.22,60.3,132721.0,57.8199,57.8199,57.3722,57.4484,132721.0
2020-03-03 10:30:00,60.26,60.66,60.2,60.22,78053.0,57.4103,57.7914,57.3531,57.3722,78053.0
2020-03-03 10:35:00,60.23,60.49,60.19,60.33,79717.0,57.3817,57.6294,57.3436,57.477,79717.0
2020-03-03 10:40:00,60.27,60.55,60.24,60.44,136972.0,57.4198,57.6866,57.3912,57.5818,136972.0
2020-03-03 10:45:00,60.46,60.55,60.22,60.31,171227.0,57.6008,57.6866,57.3722,57.4579,171227.0
2020-03-03 10:50:00,60.33,60.39,60.11,60.19,121200.0,57.477,57.5341,57.2674,57.3436,121200.0
2020-03-03 10:55:00,60.2,60.86,60.15,60.74,182155.0,57.3531,57.9819,57.3055,57.8676,182155.0
2020-03-03 11:00:00,60.74,60.75,60.25,60.3,169919.0,57.8676,57.8771,57.4008,57.4484,169919.0
2020-03-03 11:05:00,60.31,60.31,59.64,59.71,150204.0,57.4579,57.4579,56.8196,56.8863,150204.0
2020-03-03 11:10:00,59.7,59.74,59.4,59.43,215953.0,56.8768,56.9149,56.5909,56.6195,215953.0
2020-03-03 11:15:00,59.45,59.84,59.45,59.55,131606.0,56.6386,57.0101,56.6386,56.7339,131606.0
2020-03-03 11:20:00,59.55,59.85,59.32,59.36,248679.0,56.7339,57.0197,56.5147,56.5528,248679.0
2020-03-03 11:25:00,59.33,59.59,59.15,59.21,131555.0,56.5243,56.772,56.3528,56.4099,131555.0
2020-03-03 11:30:00,59.17,59.6,59.16,59.6,121892.0,56.3718,56.7815,56.3623,56.7815,121892.0
2020-03-03 11:35:00,59.58,59.84,59.4,59.8,85056.0,56.7624,57.0101,56.5909,56.972,85056.0
2020-03-03 11:40:00,59.8,59.95,59.59,59.83,54289.0,56.972,57.1149,56.772,57.0006,54289.0
2020-03-03 11:45:00,59.82,59.88,59.64,59.72,98529.0,56.9911,57.0482,56.8196,56.8958,98529.0
2020-03-03 11:50:00,59.72,60.1,59.7,59.96,79292.0,56.8958,57.2578,56.8768,57.1245,79292.0
2020-03-03 11:55:00,59.99,60.09,59.88,60.06,63538.0,57.153,57.2483,57.0482,57.2197,63538.0
2020-03-03 12:00:00,60.0,60.01,59.85,60.0,54332.0,57.1626,57.1721,57.0197,57.1626,54332.0
2020-03-03 12:05:00,60.01,60.28,59.94,60.21,65774.0,57.1721,57.4293,57.1054,57.3626,65774.0
2020-03-03 12:10:00,60.21,60.22,59.76,59.79,68811.0,57.3626,57.3722,56.9339,56.9625,68811.0
2020-03-03 12:15:00,59.8,59.87,59.64,59.79,50611.0,56.972,57.0387,56.8196,56.9625,50611.0
2020-03-03 12:20:00,59.79,59.82,59.64,59.81,80235.0,56.9625,56.9911,56.8196,56.9816,80235.0
2020-03-03 12:25:00,59.82,59.87,59.52,59.6,60831.0,56.9911,57.0387,56.7053,56.7815,60831.0
2020-03-03 12:30:00,59.61,59.77,59.56,59.75,123872.0,56.791,56.9435,56.7434,56.9244,123872.0
2020-03-03 12:35:00,59.75,59.9,59.67,59.84,105196.0,56.9244,57.0673,56.8482,57.0101,105196.0
2020-03-03 12:40:00,59.87,59.94,59.63,59.67,54003.0,57.0387,57.1054,56.8101,56.8482,54003.0
2020-03-03 12:45:00,59.68,60.07,59.68,59.92,111654.0,56.8577,57.2293,56.8577,57.0864,111654.0
2020-03-03 12:50:00,59.92,59.93,59.59,59.6,45795.0,57.0864,57.0959,56.772,56.7815,45795.0
2020-03-03 12:55:00,59.61,59.66,59.46,59.52,45444.0,56.791,56.8387,56.6481,56.7053,45444.0
2020-03-03 13:00:00,59.51,59.52,59.25,59.4,103760.0,56.6957,56.7053,56.448,56.5909,103760.0
2020-03-03 13:05:00,59.41,59.46,59.23,59.33,140757.0,56.6005,56.6481,56.429,56.5243,140757.0
2020-03-03 13:10:00,59.31,59.42,59.04,59.07,149156.0,56.5052,56.61,56.248,56.2766,149156.0
2020-03-03 13:15:00,59.07,59.2,58.88,58.96,68267.0,56.2766,56.4004,56.0955,56.1718,68267.0
2020-03-03 13:20:00,58.99,59.12,58.69,58.92,162384.0,56.2003,56.3242,55.9145,56.1336,162384.0
2020-03-03 13:25:00,58.9,58.96,58.76,58.95,216194.0,56.1146,56.1718,55.9812,56.1622,216194.0
2020-03-03 13:30:00,58.94,59.0,58.63,58.95,67329.0,56.1527,56.2099,55.8574,56.1622,67329.0
2020-03-03 13:35:00,58.92,59.08,58.85,59.0,140667.0,56.1336,56.2861,56.067,56.2099,140667.0
2020-03-03 13:40:00,58.98,59.04,58.54,58.54,118897.0,56.1908,56.248,55.7716,55.7716,118897.0
2020-03-03 13:45:00,58.55,58.68,58.4,58.44,182633.0,55.7811,55.905,55.6382,55.6763,182633.0
2020-03-03 13:50:00,58.45,58.7,58.42,58.61,172428.0,55.6859,55.9241,55.6573,55.8383,172428.0
2020-03-03 13:55:00,58.64,58.64,58.28,58.34,80831.0,55.8669,55.8669,55.5239,55.5811,80831.0
2020-03-03 14:00:00,58.35,58.51,58.13,58.19,89228.0,55.5906,55.743,55.381,55.4382,89228.0
2020-03-03 14:05:00,58.2,58.23,57.89,57.94,120862.0,55.4477,55.4763,55.1524,55.2,120862.0
2020-03-03 14:10:00,57.95,58.33,57.92,58.32,111542.0,55.2095,55.5715,55.1809,55.562,111542.0
2020-03-03 14:15:00,58.35,58.35,57.84,57.9,79295.0,55.5906,55.5906,55.1047,55.1619,79295.0
2020-03-03 14:20:00,57.9,58.24,57.8,57.91,76989.0,55.1619,55.4858,55.0666,55.1714,76989.0
2020-03-03 14:25:00,57.9,58.39,57.89,58.29,63908.0,55.1619,55.6287,55.1524,55.5334,63908.0
2020-03-03 14:30:00,58.29,58.44,58.19,58.3,102386.0,55.5334,55.6763,55.4382,55.543,102386.0
2020-03-03 14:35:00,58.31,58.31,57.87,57.87,79966.0,55.5525,55.5525,55.1333,55.1333,79966.0
2020-03-03 14:40:00,57.88,57.91,57.61,57.63,157233.0,55.1428,55.1714,54.8856,54.9047,157233.0
2020-03-03 14:45:00,57.62,58.21,57.56,58.16,176152.0,54.8951,55.4572,54.838,55.4096,176152.0
2020-03-03 14:50:00,58.19,58.31,57.97,58.31,129940.0,55.4382,55.5525,55.2286,55.5525,129940.0
2020-03-03 14:55:00,58.28,58.35,58.13,58.24,77301.0,55.5239,55.5906,55.381,55.4858,77301.0
2020-03-03 15:00:00,58.26,58.53,58.13,58.5,153589.0,55.5049,55.7621,55.381,55.7335,153589.0
2020-03-03 15:05:00,58.5,58.53,58.12,58.22,103992.0,55.7335,55.7621,55.3715,55.4668,103992.0
2020-03-03 15:10:00,58.25,58.64,58.19,58.52,194608.0,55.4953,55.8669,55.4382,55.7526,194608.0
2020-03-03 15:15:00,58.51,58.7,58.34,58.57,70341.0,55.743,55.9241,55.5811,55.8002,70341.0
2020-03-03 15:20:00,58.6,58.61,58.13,58.2,82769.0,55.8288,55.8383,55.381,55.4477,82769.0
2020-03-03 15:25:00,58.17,58.75,58.15,58.68,124100.0,55.4191,55.9717,55.4001,55.905,124100.0
2020-03-03 15:30:00,58.69,58.71,58.3,58.5,164764.0,55.9145,55.9336,55.543,55.7335,164764.0
2020-03-03 15:35:00,58.51,58.54,57.95,58.0,135492.0,55.743,55.7716,55.2095,55.2572,135492.0
2020-03-03 15:40:00,58.01,58.54,57.95,58.47,223077.0,55.2667,55.7716,55.2095,55.7049,223077.0
2020-03-03 15:45:00,58.48,58.65,58.1,58.12,380956.0,55.7145,55.8764,55.3524,55.3715,380956.0
2020-03-03 15:50:00,58.1,58.34,57.84,58.3,349821.0,55.3524,55.5811,55.1047,55.543,349821.0
2020-03-03 15:55:00,58.29,58.45,57.87,58.02,569264.0,55.5334,55.6859,55.1333,55.2762,569264.0
2020-03-04 09:30:00,59.44,59.69,59.22,59.25,279519.0,56.6291,56.8672,56.4195,56.448,279519.0
2020-03-04 09:35:00,59.29,59.36,58.76,58.77,87138.0,56.4862,56.5528,55.9812,55.9907,87138.0
2020-03-04 09:40:00,58.78,58.85,58.37,58.6,75218.0,56.0003,56.067,55.6097,55.8288,75218.0
2020-03-04 09:45:00,58.62,58.84,58.5,58.56,37010.0,55.8478,56.0574,55.7335,55.7907,37010.0
2020-03-04 09:50:00,58.56,58.66,58.31,58.31,44447.0,55.7907,55.8859,55.5525,55.5525,44447.0
2020-03-04 09:55:00,58.34,58.46,58.27,58.42,21912.0,55.5811,55.6954,55.5144,55.6573,21912.0
2020-03-04 10:00:00,58.47,58.82,58.39,58.66,63219.0,55.7049,56.0384,55.6287,55.8859,63219.0
2020-03-04 10:05:00,58.68,58.89,58.47,58.83,66579.0,55.905,56.1051,55.7049,56.0479,66579.0
2020-03-04 10:10:00,58.86,59.17,58.81,59.12,45940.0,56.0765,56.3718,56.0289,56.3242,45940.0
2020-03-04 10:15:00,59.14,59.42,59.07,59.42,36502.0,56.3432,56.61,56.2766,56.61,36502.0
2020-03-04 10:20:00,59.41,59.57,59.38,59.5,52024.0,56.6005,56.7529,56.5719,56.6862,52024.0
2020-03-04 10:25:00,59.48,59.52,59.3,59.39,59258.0,56.6672,56.7053,56.4957,56.5814,59258.0
2020-03-04 10:30:00,59.38,59.5,59.27,59.28,116959.0,56.5719,56.6862,56.4671,56.4766,116959.0
2020-03-04 10:35:00,59.29,59.34,59.09,59.24,96303.0,56.4862,56.5338,56.2956,56.4385,96303.0
2020-03-04 10:40:00,59.25,59.39,59.1,59.38,76383.0,56.448,56.5814,56.3051,56.5719,76383.0
2020-03-04 10:45:00,59.38,59.39,59.12,59.25,48007.0,56.5719,56.5814,56.3242,56.448,48007.0
2020-03-04 10:50:00,59.27,59.32,59.09,59.11,50131.0,56.4671,56.5147,56.2956,56.3147,50131.0
2020-03-04 10:55:00,59.1,59.13,58.83,58.87,38689.0,56.3051,56.3337,56.0479,56.086,38689.0
2020-03-04 11:00:00,58.89,59.1,58.84,58.85,32054.0,56.1051,56.3051,56.0574,56.067,32054.0
2020-03-04 11:05:00,58.87,58.98,58.69,58.8,42961.0,56.086,56.1908,55.9145,56.0193,42961.0
2020-03-04 11:10:00,58.8,59.02,58.78,58.97,41185.0,56.0193,56.2289,56.0003,56.1813,41185.0
2020-03-04 11:15:00,58.97,59.06,58.86,59.01,53519.0,56.1813,56.267,56.0765,56.2194,53519.0
2020-03-04 11:20:00,59.02,59.1,58.81,59.09,32958.0,56.2289,56.3051,56.0289,56.2956,32958.0
2020-03-04 11:25:00,59.09,59.22,58.95,59.21,38563.0,56.2956,56.4195,56.1622,56.4099,38563.0
2020-03-04 11:30:00,59.25,59.35,59.14,59.3,47378.0,56.448,56.5433,56.3432,56.4957,47378.0
2020-03-04 11:35:00,59.31,59.33,59.0,59.04,40139.0,56.5052,56.5243,56.2099,56.248,40139.0
2020-03-04 11:40:00,59.05,59.11,58.88,59.11,59794.0,56.2575,56.3147,56.0955,56.3147,59794.0
2020-03-04 11:45:00,59.09,59.14,58.83,58.86,39089.0,56.2956,56.3432,56.0479,56.0765,39089.0
2020-03-04 11:50:00,58.86,59.05,58.86,58.9,32772.0,56.0765,56.2575,56.0765,56.1146,32772.0
2020-03-04 11:55:00,58.89,59.3,58.86,59.17,51709.0,56.1051,56.4957,56.0765,56.3718,51709.0
2020-03-04 12:00:00,59.17,59.44,59.17,59.43,53355.0,56.3718,56.6291,56.3718,56.6195,53355.0
2020-03-04 12:05:00,59.43,59.52,59.35,59.52,41763.0,56.6195,56.7053,56.5433,56.7053,41763.0
2020-03-04 12:10:00,59.52,59.62,59.47,59.6,49011.0,56.7053,56.8005,56.6576,56.7815,49011.0
2020-03-04 12:15:00,59.6,59.69,59.48,59.51,42875.0,56.7815,56.8672,56.6672,56.6957,42875.0
2020-03-04 12:20:00,59.5,59.6,59.44,59.57,26040.0,56.6862,56.7815,56.6291,56.7529,26040.0
2020-03-04 12:25:00,59.56,59.68,59.43,59.6,29362.0,56.7434,56.8577,56.6195,56.7815,29362.0
2020-03-04 12:30:00,59.61,59.64,59.55,59.6,23288.0,56.791,56.8196,56.7339,56.7815,23288.0
2020-03-04 12:35:00,59.64,59.69,59.52,59.53,16942.0,56.8196,56.8672,56.7053,56.7148,16942.0
2020-03-04 12:40:00,59.52,59.58,59.46,59.55,21246.0,56.7053,56.7624,56.6481,56.7339,21246.0
2020-03-04 12:45:00,59.56,59.74,59.54,59.74,26809.0,56.7434,56.9149,56.7243,56.9149,26809.0
2020-03-04 12:50:00,59.73,59.92,59.71,59.88,63386.0,56.9053,57.0864,56.8863,57.0482,63386.0
2020-03-04 12:55:00,59.88,59.97,59.8,59.94,44514.0,57.0482,57.134,56.972,57.1054,44514.0
2020-03-04 13:00:00,59.93,60.08,59.93,60.07,84578.0,57.0959,57.2388,57.0959,57.2293,84578.0
2020-03-04 13:05:00,60.06,60.13,59.95,59.99,43839.0,57.2197,57.2864,57.1149,57.153,43839.0
2020-03-04 13:10:00,59.98,60.05,59.87,60.05,38641.0,57.1435,57.2102,57.0387,57.2102,38641.0
2020-03-04 13:15:00,60.04,60.15,59.97,60.11,47589.0,57.2007,57.3055,57.134,57.2674,47589.0
2020-03-04 13:20:00,60.12,60.22,60.08,60.22,23739.0,57.2769,57.3722,57.2388,57.3722,23739.0
2020-03-04 13:25:00,60.2,60.22,60.05,60.1,32623.0,57.3531,57.3722,57.2102,57.2578,32623.0
2020-03-04 13:30:00,60.11,60.21,60.08,60.17,30075.0,57.2674,57.3626,57.2388,57.3245,30075.0
2020-03-04 13:35:00,60.17,60.18,59.97,60.0,31791.0,57.3245,57.3341,57.134,57.1626,31791.0
2020-03-04 13:40:00,60.02,60.07,59.98,60.04,29542.0,57.1816,57.2293,57.1435,57.2007,29542.0
2020-03-04 13:45:00,60.03,60.08,59.97,60.06,26873.0,57.1912,57.2388,57.134,57.2197,26873.0
2020-03-04 13:50:00,60.04,60.15,60.03,60.14,20015.0,57.2007,57.3055,57.1912,57.296,20015.0
2020-03-04 13:55:00,60.14,60.14,59.94,60.04,20980.0,57.296,57.296,57.1054,57.2007,20980.0
2020-03-04 14:00:00,60.05,60.11,59.84,59.86,61995.0,57.2102,57.2674,57.0101,57.0292,61995.0
2020-03-04 14:05:00,59.86,59.88,59.73,59.83,49422.0,57.0292,57.0482,56.9053,57.0006,49422.0
2020-03-04 14:10:00,59.84,59.92,59.76,59.76,39247.0,57.0101,57.0864,56.9339,56.9339,39247.0
2020-03-04 14:15:00,59.74,59.94,59.74,59.93,76568.0,56.9149,57.1054,56.9149,57.0959,76568.0
2020-03-04 14:20:00,59.93,60.01,59.89,60.01,39107.0,57.0959,57.1721,57.0578,57.1721,39107.0
2020-03-04 14:25:00,60.0,60.19,60.0,60.11,36048.0,57.1626,57.3436,57.1626,57.2674,36048.0
2020-03-04 14:30:00,60.12,60.19,60.0,60.02,44544.0,57.2769,57.3436,57.1626,57.1816,44544.0
2020-03-04 14:35:00,60.02,60.1,59.92,59.95,42348.0,57.1816,57.2578,57.0864,57.1149,42348.0
2020-03-04 14:40:00,59.92,59.98,59.86,59.93,33658.0,57.0864,57.1435,57.0292,57.0959,33658.0
2020-03-04 14:45:00,59.95,59.95,59.72,59.76,61064.0,57.1149,57.1149,56.8958,56.9339,61064.0
2020-03-04 14:50:00,59.77,59.83,59.65,59.73,42238.0,56.9435,57.0006,56.8291,56.9053,42238.0
2020-03-04 14:55:00,59.72,59.88,59.69,59.84,35846.0,56.8958,57.0482,56.8672,57.0101,35846.0
2020-03-04 15:00:00,59.83,59.95,59.8,59.95,36174.0,57.0006,57.1149,56.972,57.1149,36174.0
2020-03-04 15:05:00,59.96,60.02,59.82,59.87,37180.0,57.1245,57.1816,56.9911,57.0387,37180.0
2020-03-04 15:10:00,59.88,60.04,59.86,59.98,38375.0,57.0482,57.2007,57.0292,57.1435,38375.0
2020-03-04 15:15:00,59.97,60.0,59.9,59.96,43599.0,57.134,57.1626,57.0673,57.1245,43599.0
2020-03-04 15:20:00,59.96,60.21,59.96,60.13,41566.0,57.1245,57.3626,57.1245,57.2864,41566.0
2020-03-04 15:25:00,60.13,60.17,60.08,60.12,106551.0,57.2864,57.3245,57.2388,57.2769,106551.0
2020-03-04 15:30:00,60.13,60.22,60.06,60.21,113989.0,57.2864,57.3722,57.2197,57.3626,113989.0
2020-03-04 15:35:00,60.21,60.22,60.04,60.15,96826.0,57.3626,57.3722,57.2007,57.3055,96826.0
2020-03-04 15:40:00,60.15,60.16,60.02,60.05,84035.0,57.3055,57.315,57.1816,57.2102,84035.0
2020-03-04 15:45:00,60.04,60.15,59.91,60.13,108529.0,57.2007,57.3055,57.0768,57.2864,108529.0
2020-03-04 15:50:00,60.15,60.63,60.15,60.63,378677.0,57.3055,57.7628,57.3055,57.7628,378677.0
2020-03-04 15:55:00,60.63,60.65,60.34,60.52,965162.0,57.7628,57.7818,57.4865,57.658,965162.0
2020-03-05 09:30:00,58.48,58.95,58.26,58.95,311096.0,55.7145,56.1622,55.5049,56.1622,311096.0
2020-03-05 09:35:00,58.99,59.41,58.99,59.21,67797.0,56.2003,56.6005,56.2003,56.4099,67797.0
2020-03-05 09:40:00,59.22,59.26,58.97,59.04,136044.0,56.4195,56.4576,56.1813,56.248,136044.0
2020-03-05 09:45:00,58.99,59.07,58.85,58.91,43890.0,56.2003,56.2766,56.067,56.1241,43890.0
2020-03-05 09:50:00,58.9,59.09,58.8,58.88,68799.0,56.1146,56.2956,56.0193,56.0955,68799.0
2020-03-05 09:55:00,58.9,58.95,58.7,58.94,49511.0,56.1146,56.1622,55.9241,56.1527,49511.0
2020-03-05 10:00:00,58.93,59.19,58.84,59.0,146759.0,56.1432,56.3909,56.0574,56.2099,146759.0
2020-03-05 10:05:00,59.0,59.17,58.99,59.16,61713.0,56.2099,56.3718,56.2003,56.3623,61713.0
2020-03-05 10:10:00,59.14,59.59,59.11,59.52,52123.0,56.3432,56.772,56.3147,56.7053,52123.0
2020-03-05 10:15:00,59.52,59.82,59.44,59.82,44182.0,56.7053,56.9911,56.6291,56.9911,44182.0
2020-03-05 10:20:00,59.82,60.0,59.79,59.84,51983.0,56.9911,57.1626,56.9625,57.0101,51983.0
2020-03-05 10:25:00,59.84,59.84,59.58,59.59,109331.0,57.0101,57.0101,56.7624,56.772,109331.0
2020-03-05 10:30:00,59.59,59.7,59.53,59.61,37931.0,56.772,56.8768,56.7148,56.791,37931.0
2020-03-05 10:35:00,59.62,59.62,59.4,59.4,54418.0,56.8005,56.8005,56.5909,56.5909,54418.0
2020-03-05 10:40:00,59.43,59.73,59.4,59.7,59620.0,56.6195,56.9053,56.5909,56.8768,59620.0
2020-03-05 10:45:00,59.68,59.86,59.55,59.84,47171.0,56.8577,57.0292,56.7339,57.0101,47171.0
2020-03-05 10:50:00,59.85,59.94,59.74,59.9,33354.0,57.0197,57.1054,56.9149,57.0673,33354.0
2020-03-05 10:55:00,59.9,59.92,59.71,59.75,27923.0,57.0673,57.0864,56.8863,56.9244,27923.0
2020-03-05 11:00:00,59.76,59.87,59.62,59.74,36194.0,56.9339,57.0387,56.8005,56.9149,36194.0
2020-03-05 11:05:00,59.75,60.01,59.75,59.98,49659.0,56.9244,57.1721,56.9244,57.1435,49659.0
2020-03-05 11:10:00,59.97,60.14,59.94,60.12,232929.0,57.134,57.296,57.1054,57.2769,232929.0
2020-03-05 11:15:00,60.12,60.41,60.11,60.37,105951.0,57.2769,57.5532,57.2674,57.5151,105951.0
2020-03-05 11:20:00,60.38,60.4,60.24,60.26,72152.0,57.5246,57.5437,57.3912,57.4103,72152.0
2020-03-05 11:25:00,60.25,60.44,60.18,60.31,40935.0,57.4008,57.5818,57.3341,57.4579,40935.0
2020-03-05 11:30:00,60.31,60.37,60.19,60.21,36186.0,57.4579,57.5151,57.3436,57.3626,36186.0
2020-03-05 11:35:00,60.19,60.19,59.94,59.94,50612.0,57.3436,57.3436,57.1054,57.1054,50612.0
2020-03-05 11:40:00,59.96,59.98,59.8,59.87,74918.0,57.1245,57.1435,56.972,57.0387,74918.0
2020-03-05 11:45:00,59.88,60.15,59.85,60.07,32588.0,57.0482,57.3055,57.0197,57.2293,32588.0
2020-03-05 11:50:00,60.09,60.15,59.96,60.11,21542.0,57.2483,57.3055,57.1245,57.2674,21542.0
2020-03-05 11:55:00,60.1,60.1,59.83,59.92,55508.0,57.2578,57.2578,57.0006,57.0864,55508.0
2020-03-05 12:00:00,59.91,59.93,59.77,59.81,27674.0,57.0768,57.0959,56.9435,56.9816,27674.0
2020-03-05 12:05:00,59.81,59.81,59.55,59.63,23602.0,56.9816,56.9816,56.7339,56.8101,23602.0
2020-03-05 12:10:00,59.61,59.74,59.59,59.59,24285.0,56.791,56.9149,56.772,56.772,24285.0
2020-03-05 12:15:00,59.59,59.72,59.57,59.64,24240.0,56.772,56.8958,56.7529,56.8196,24240.0
2020-03-05 12:20:00,59.63,59.73,59.56,59.57,25282.0,56.8101,56.9053,56.7434,56.7529,25282.0
2020-03-05 12:25:00,59.58,59.68,59.49,59.64,21909.0,56.7624,56.8577,56.6767,56.8196,21909.0
2020-03-05 12:30:00,59.64,59.77,59.62,59.7,21376.0,56.8196,56.9435,56.8005,56.8768,21376.0
2020-03-05 12:35:00,59.74,59.74,59.35,59.36,29683.0,56.9149,56.9149,56.5433,56.5528,29683.0
2020-03-05 12:40:00,59.36,59.38,59.08,59.08,37924.0,56.5528,56.5719,56.2861,56.2861,37924.0
2020-03-05 12:45:00,59.07,59.23,59.0,59.21,55343.0,56.2766,56.429,56.2099,56.4099,55343.0
2020-03-05 12:50:00,59.2,59.23,59.02,59.14,34134.0,56.4004,56.429,56.2289,56.3432,34134.0
2020-03-05 12:55:00,59.13,59.13,58.91,58.91,74466.0,56.3337,56.3337,56.1241,56.1241,74466.0
2020-03-05 13:00:00,58.92,59.02,58.88,58.91,29659.0,56.1336,56.2289,56.0955,56.1241,29659.0
2020-03-05 13:05:00,59.01,59.03,58.8,58.84,34369.0,56.2194,56.2384,56.0193,56.0574,34369.0
2020-03-05 13:10:00,58.86,59.0,58.73,58.86,41437.0,56.0765,56.2099,55.9526,56.0765,41437.0
2020-03-05 13:15:00,58.87,58.88,58.7,58.77,61815.0,56.086,56.0955,55.9241,55.9907,61815.0
2020-03-05 13:20:00,58.78,58.93,58.7,58.83,46756.0,56.0003,56.1432,55.9241,56.0479,46756.0
2020-03-05 13:25:00,58.82,58.96,58.8,58.95,45238.0,56.0384,56.1718,56.0193,56.1622,45238.0
2020-03-05 13:30:00,58.96,59.13,58.88,59.03,67449.0,56.1718,56.3337,56.0955,56.2384,67449.0
2020-03-05 13:35:00,59.05,59.13,58.92,58.92,47802.0,56.2575,56.3337,56.1336,56.1336,47802.0
2020-03-05 13:40:00,58.93,58.99,58.85,58.92,81902.0,56.1432,56.2003,56.067,56.1336,81902.0
2020-03-05 13:45:00,58.9,59.38,58.88,59.36,97396.0,56.1146,56.5719,56.0955,56.5528,97396.0
2020-03-05 13:50:00,59.34,59.43,59.04,59.05,95744.0,56.5338,56.6195,56.248,56.2575,95744.0
2020-03-05 13:55:00,59.06,59.29,59.05,59.21,82537.0,56.267,56.4862,56.2575,56.4099,82537.0
2020-03-05 14:00:00,59.19,59.19,58.87,58.92,194553.0,56.3909,56.3909,56.086,56.1336,194553.0
2020-03-05 14:05:00,58.91,59.02,58.86,58.87,36686.0,56.1241,56.2289,56.0765,56.086,36686.0
2020-03-05 14:10:00,58.87,59.14,58.84,58.98,32695.0,56.086,56.3432,56.0574,56.1908,32695.0
2020-03-05 14:15:00,58.98,58.98,58.81,58.85,314971.0,56.1908,56.1908,56.0289,56.067,314971.0
2020-03-05 14:20:00,58.83,58.89,58.63,58.7,176749.0,56.0479,56.1051,55.8574,55.9241,176749.0
2020-03-05 14:25:00,58.7,58.82,58.62,58.69,222876.0,55.9241,56.0384,55.8478,55.9145,222876.0
2020-03-05 14:30:00,58.7,58.94,58.69,58.9,85617.0,55.9241,56.1527,55.9145,56.1146,85617.0
2020-03-05 14:35:00,58.9,59.15,58.83,58.99,80504.0,56.1146,56.3528,56.0479,56.2003,80504.0
2020-03-05 14:40:00,58.99,59.09,58.85,58.86,50057.0,56.2003,56.2956,56.067,56.0765,50057.0
2020-03-05 14:45:00,58.86,58.9,58.71,58.9,64062.0,56.0765,56.1146,55.9336,56.1146,64062.0
2020-03-05 14:50:00,58.92,59.04,58.76,58.78,61883.0,56.1336,56.248,55.9812,56.0003,61883.0
2020-03-05 14:55:00,58.8,59.05,58.79,58.98,41738.0,56.0193,56.2575,56.0098,56.1908,41738.0
2020-03-05 15:00:00,58.99,59.0,58.74,58.76,38285.0,56.2003,56.2099,55.9622,55.9812,38285.0
2020-03-05 15:05:00,58.74,58.93,58.7,58.85,37409.0,55.9622,56.1432,55.9241,56.067,37409.0
2020-03-05 15:10:00,58.85,58.91,58.61,58.66,85388.0,56.067,56.1241,55.8383,55.8859,85388.0
2020-03-05 15:15:00,58.66,58.75,58.53,58.73,284183.0,55.8859,55.9717,55.7621,55.9526,284183.0
2020-03-05 15:20:00,58.74,58.85,58.58,58.65,66797.0,55.9622,56.067,55.8097,55.8764,66797.0
2020-03-05 15:25:00,58.63,58.91,58.6,58.71,197760.0,55.8574,56.1241,55.8288,55.9336,197760.0
2020-03-05 15:30:00,58.72,59.26,58.65,59.09,135580.0,55.9431,56.4576,55.8764,56.2956,135580.0
2020-03-05 15:35:00,59.1,59.19,58.98,59.01,136053.0,56.3051,56.3909,56.1908,56.2194,136053.0
2020-03-05 15:40:00,59.02,59.12,58.82,59.04,118530.0,56.2289,56.3242,56.0384,56.248,118530.0
2020-03-05 15:45:00,59.03,59.09,58.82,58.95,181954.0,56.2384,56.2956,56.0384,56.1622,181954.0
2020-03-05 15:50:00,58.97,59.24,58.81,58.84,379571.0,56.1813,56.4385,56.0289,56.0574,379571.0
2020-03-05 15:55:00,58.83,59.35,58.83,59.14,687241.0,56.0479,56.5433,56.0479,56.3432,687241.0
2020-03-06 09:30:00,57.0,57.83,56.81,57.43,373216.0,54.3044,55.0952,54.1234,54.7141,373216.0
2020-03-06 09:35:00,57.42,57.68,57.27,57.53,106973.0,54.7046,54.9523,54.5617,54.8094,106973.0
2020-03-06 09:40:00,57.5,57.57,57.19,57.51,107288.0,54.7808,54.8475,54.4855,54.7903,107288.0
2020-03-06 09:45:00,57.45,57.48,57.05,57.06,138880.0,54.7332,54.7617,54.3521,54.3616,138880.0
2020-03-06 09:50:00,57.07,57.23,56.89,57.17,173613.0,54.3711,54.5236,54.1996,54.4664,173613.0
2020-03-06 09:55:00,57.15,57.49,57.07,57.38,85537.0,54.4474,54.7713,54.3711,54.6665,85537.0
2020-03-06 10:00:00,57.37,57.8,57.35,57.73,74411.0,54.6569,55.0666,54.6379,54.9999,74411.0
2020-03-06 10:05:00,57.73,57.88,57.39,57.46,57308.0,54.9999,55.1428,54.676,54.7427,57308.0
2020-03-06 10:10:00,57.46,57.74,57.26,57.67,46536.0,54.7427,55.0095,54.5522,54.9428,46536.0
2020-03-06 10:15:00,57.71,57.9,57.65,57.67,40226.0,54.9809,55.1619,54.9237,54.9428,40226.0
2020-03-06 10:20:00,57.64,57.9,57.54,57.9,45644.0,54.9142,55.1619,54.8189,55.1619,45644.0
2020-03-06 10:25:00,57.89,58.32,57.87,58.24,50996.0,55.1524,55.562,55.1333,55.4858,50996.0
2020-03-06 10:30:00,58.24,58.4,58.03,58.03,50954.0,55.4858,55.6382,55.2857,55.2857,50954.0
2020-03-06 10:35:00,58.02,58.3,57.99,58.22,46846.0,55.2762,55.543,55.2476,55.4668,46846.0
2020-03-06 10:40:00,58.2,58.4,58.11,58.39,61036.0,55.4477,55.6382,55.362,55.6287,61036.0
2020-03-06 10:45:00,58.37,58.48,58.22,58.33,48460.0,55.6097,55.7145,55.4668,55.5715,48460.0
2020-03-06 10:50:00,58.35,58.39,58.16,58.23,50463.0,55.5906,55.6287,55.4096,55.4763,50463.0
2020-03-06 10:55:00,58.24,58.3,58.0,58.24,52820.0,55.4858,55.543,55.2572,55.4858,52820.0
2020-03-06 11:00:00,58.24,58.3,57.99,58.13,51170.0,55.4858,55.543,55.2476,55.381,51170.0
2020-03-06 11:05:00,58.09,58.17,57.74,57.79,32300.0,55.3429,55.4191,55.0095,55.0571,32300.0
2020-03-06 11:10:00,57.78,57.92,57.73,57.79,53269.0,55.0476,55.1809,54.9999,55.0571,53269.0
2020-03-06 11:15:00,57.8,57.89,57.68,57.7,43528.0,55.0666,55.1524,54.9523,54.9713,43528.0
2020-03-06 11:20:00,57.69,57.81,57.47,57.61,86084.0,54.9618,55.0761,54.7522,54.8856,86084.0
2020-03-06 11:25:00,57.62,57.81,57.52,57.65,30616.0,54.8951,55.0761,54.7999,54.9237,30616.0
2020-03-06 11:30:00,57.65,57.89,57.64,57.74,37234.0,54.9237,55.1524,54.9142,55.0095,37234.0
2020-03-06 11:35:00,57.73,57.76,57.51,57.65,29219.0,54.9999,55.0285,54.7903,54.9237,29219.0
2020-03-06 11:40:00,57.64,57.65,57.26,57.29,49589.0,54.9142,54.9237,54.5522,54.5807,49589.0
2020-03-06 11:45:00,57.37,57.4,57.23,57.24,46701.0,54.6569,54.6855,54.5236,54.5331,46701.0
2020-03-06 11:50:00,57.25,57.38,57.21,57.35,40012.0,54.5426,54.6665,54.5045,54.6379,40012.0
2020-03-06 11:55:00,57.35,57.37,57.19,57.26,26734.0,54.6379,54.6569,54.4855,54.5522,26734.0
2020-03-06 12:00:00,57.25,57.32,57.13,57.16,60161.0,54.5426,54.6093,54.4283,54.4569,60161.0
2020-03-06 12:05:00,57.15,57.34,57.13,57.19,50032.0,54.4474,54.6284,54.4283,54.4855,50032.0
2020-03-06 12:10:00,57.18,57.31,57.16,57.28,42366.0,54.4759,54.5998,54.4569,54.5712,42366.0
2020-03-06 12:15:00,57.29,57.4,57.19,57.24,47636.0,54.5807,54.6855,54.4855,54.5331,47636.0
2020-03-06 12:20:00,57.24,57.44,57.22,57.35,60767.0,54.5331,54.7236,54.514,54.6379,60767.0
2020-03-06 12:25:00,57.34,57.47,57.31,57.39,88881.0,54.6284,54.7522,54.5998,54.676,88881.0
2020-03-06 12:30:00,57.41,57.64,57.36,57.61,58919.0,54.6951,54.9142,54.6474,54.8856,58919.0
2020-03-06 12:35:00,57.63,57.9,57.55,57.65,61556.0,54.9047,55.1619,54.8284,54.9237,61556.0
2020-03-06 12:40:00,57.63,57.77,57.62,57.75,27490.0,54.9047,55.038,54.8951,55.019,27490.0
2020-03-06 12:45:00,57.74,57.84,57.52,57.55,38458.0,55.0095,55.1047,54.7999,54.8284,38458.0
2020-03-06 12:50:00,57.55,57.58,57.46,57.47,43490.0,54.8284,54.857,54.7427,54.7522,43490.0
2020-03-06 12:55:00,57.5,57.56,57.43,57.46,32949.0,54.7808,54.838,54.7141,54.7427,32949.0
2020-03-06 13:00:00,57.47,57.67,57.46,57.59,38565.0,54.7522,54.9428,54.7427,54.8665,38565.0
2020-03-06 13:05:00,57.59,57.77,57.56,57.57,35942.0,54.8665,55.038,54.838,54.8475,35942.0
2020-03-06 13:10:00,57.59,57.65,57.43,57.46,34699.0,54.8665,54.9237,54.7141,54.7427,34699.0
2020-03-06 13:15:00,57.46,57.53,57.38,57.4,35459.0,54.7427,54.8094,54.6665,54.6855,35459.0
2020-03-06 13:20:00,57.43,57.81,57.43,57.75,39323.0,54.7141,55.0761,54.7141,55.019,39323.0
2020-03-06 13:25:00,57.7,57.71,57.44,57.5,47379.0,54.9713,54.9809,54.7236,54.7808,47379.0
2020-03-06 13:30:00,57.49,57.62,57.31,57.35,39233.0,54.7713,54.8951,54.5998,54.6379,39233.0
2020-03-06 13:35:00,57.34,57.57,57.31,57.54,62982.0,54.6284,54.8475,54.5998,54.8189,62982.0
2020-03-06 13:40:00,57.52,57.64,57.39,57.39,20562.0,54.7999,54.9142,54.676,54.676,20562.0
2020-03-06 13:45:00,57.42,57.46,57.3,57.32,44964.0,54.7046,54.7427,54.5903,54.6093,44964.0
2020-03-06 13:50:00,57.32,57.34,57.12,57.13,35266.0,54.6093,54.6284,54.4188,54.4283,35266.0
2020-03-06 13:55:00,57.16,57.22,57.07,57.15,32384.0,54.4569,54.514,54.3711,54.4474,32384.0
2020-03-06 14:00:00,57.15,57.29,57.08,57.17,109089.0,54.4474,54.5807,54.3807,54.4664,109089.0
2020-03-06 14:05:00,57.18,57.18,56.86,56.88,61963.0,54.4759,54.4759,54.1711,54.1901,61963.0
2020-03-06 14:10:00,56.86,56.98,56.82,56.85,100037.0,54.1711,54.2854,54.133,54.1615,100037.0
2020-03-06 14:15:00,56.85,57.01,56.82,56.95,107195.0,54.1615,54.314,54.133,54.2568,107195.0
2020-03-06 14:20:00,56.95,56.98,56.82,56.92,101870.0,54.2568,54.2854,54.133,54.2282,101870.0
2020-03-06 14:25:00,56.92,57.07,56.92,57.0,117408.0,54.2282,54.3711,54.2282,54.3044,117408.0
2020-03-06 14:30:00,57.0,57.04,56.72,56.73,144453.0,54.3044,54.3426,54.0377,54.0472,144453.0
2020-03-06 14:35:00,56.71,56.73,56.54,56.57,101963.0,54.0282,54.0472,53.8662,53.8948,101963.0
2020-03-06 14:40:00,56.59,56.83,56.53,56.72,65344.0,53.9138,54.1425,53.8567,54.0377,65344.0
2020-03-06 14:45:00,56.72,56.88,56.6,56.62,76631.0,54.0377,54.1901,53.9234,53.9424,76631.0
2020-03-06 14:50:00,56.62,56.72,56.55,56.63,70470.0,53.9424,54.0377,53.8757,53.9519,70470.0
2020-03-06 14:55:00,56.64,56.79,56.6,56.6,70154.0,53.9615,54.1044,53.9234,53.9234,70154.0
2020-03-06 15:00:00,56.57,56.73,56.49,56.53,91679.0,53.8948,54.0472,53.8186,53.8567,91679.0
2020-03-06 15:05:00,56.52,56.54,56.25,56.28,145531.0,53.8471,53.8662,53.5899,53.6185,145531.0
2020-03-06 15:10:00,56.27,56.77,56.25,56.51,131567.0,53.609,54.0853,53.5899,53.8376,131567.0
2020-03-06 15:15:00,56.51,56.99,56.5,56.97,182863.0,53.8376,54.2949,53.8281,54.2759,182863.0
2020-03-06 15:20:00,56.98,57.03,56.8,57.03,59768.0,54.2854,54.333,54.1139,54.333,59768.0
2020-03-06 15:25:00,57.03,57.15,56.84,56.87,91148.0,54.333,54.4474,54.152,54.1806,91148.0
2020-03-06 15:30:00,56.85,57.36,56.74,57.24,158981.0,54.1615,54.6474,54.0567,54.5331,158981.0
2020-03-06 15:35:00,57.22,57.41,56.93,56.95,140656.0,54.514,54.6951,54.2378,54.2568,140656.0
2020-03-06 15:40:00,56.99,57.34,56.93,57.3,135067.0,54.2949,54.6284,54.2378,54.5903,135067.0
2020-03-06 15:45:00,57.31,57.5,57.19,57.45,159626.0,54.5998,54.7808,54.4855,54.7332,159626.0
2020-03-06 15:50:00,57.44,57.88,57.43,57.66,298235.0,54.7236,55.1428,54.7141,54.9332,298235.0
2020-03-06 15:55:00,57.67,58.03,57.67,57.78,522207.0,54.9428,55.2857,54.9428,55.0476,522207.0
2020-03-09 09:30:00,52.81,53.22,52.0,53.0,386730.0,50.3126,50.7032,49.5409,50.4936,386730.0
2020-03-09 09:35:00,53.0,53.0,53.0,53.0,0.0,50.4936,50.4936,50.4936,50.4936,0.0
2020-03-09 09:40:00,53.0,53.0,53.0,53.0,0.0,50.4936,50.4936,50.4936,50.4936,0.0
2020-03-09 09:45:00,52.2,52.65,52.2,52.41,35292.0,49.7314,50.1602,49.7314,49.9315,35292.0
2020-03-09 09:50:00,52.42,53.95,52.0,53.95,101040.0,49.941,51.3987,49.5409,51.3987,101040.0
2020-03-09 09:55:00,53.95,54.79,53.88,54.54,176821.0,51.3987,52.199,51.332,51.9608,176821.0
2020-03-09 10:00:00,54.56,54.76,53.61,53.66,118760.0,51.9798,52.1704,51.0748,51.1224,118760.0
2020-03-09 10:05:00,53.67,54.32,53.58,54.16,123568.0,51.1319,51.7512,51.0462,51.5988,123568.0
2020-03-09 10:10:00,54.17,54.22,53.8,53.91,120157.0,51.6083,51.6559,51.2558,51.3606,120157.0
2020-03-09 10:15:00,53.94,54.35,53.92,54.1,72538.0,51.3892,51.7798,51.3701,51.5416,72538.0
2020-03-09 10:20:00,54.13,54.21,53.84,53.93,86317.0,51.5702,51.6464,51.2939,51.3796,86317.0
2020-03-09 10:25:00,53.96,54.41,53.91,54.21,105350.0,51.4082,51.8369,51.3606,51.6464,105350.0
2020-03-09 10:30:00,54.19,54.26,53.91,54.26,104702.0,51.6273,51.694,51.3606,51.694,104702.0
2020-03-09 10:35:00,54.23,54.3,54.0,54.06,81321.0,51.6654,51.7321,51.4463,51.5035,81321.0
2020-03-09 10:40:00,54.05,54.11,53.72,53.82,76810.0,51.494,51.5511,51.1796,51.2748,76810.0
2020-03-09 10:45:00,53.81,53.87,53.62,53.63,51835.0,51.2653,51.3225,51.0843,51.0938,51835.0
2020-03-09 10:50:00,53.64,53.66,53.42,53.54,64546.0,51.1033,51.1224,50.8937,51.0081,64546.0
2020-03-09 10:55:00,53.52,53.73,53.44,53.57,73961.0,50.989,51.1891,50.9128,51.0367,73961.0
2020-03-09 11:00:00,53.55,53.72,53.51,53.58,60629.0,51.0176,51.1796,50.9795,51.0462,60629.0
2020-03-09 11:05:00,53.59,53.75,53.51,53.7,105721.0,51.0557,51.2081,50.9795,51.1605,105721.0
2020-03-09 11:10:00,53.68,53.81,53.51,53.68,164090.0,51.1415,51.2653,50.9795,51.1415,164090.0
2020-03-09 11:15:00,53.66,54.14,53.63,54.09,54711.0,51.1224,51.5797,51.0938,51.5321,54711.0
2020-03-09 11:20:00,54.06,54.15,53.9,54.13,88157.0,51.5035,51.5892,51.351,51.5702,88157.0
2020-03-09 11:25:00,54.12,54.2,54.0,54.05,103282.0,51.5606,51.6369,51.4463,51.494,103282.0
2020-03-09 11:30:00,54.05,54.25,53.86,54.24,62601.0,51.494,51.6845,51.3129,51.675,62601.0
2020-03-09 11:35:00,54.23,54.56,54.22,54.53,50692.0,51.6654,51.9798,51.6559,51.9513,50692.0
2020-03-09 11:40:00,54.53,54.66,54.39,54.66,33454.0,51.9513,52.0751,51.8179,52.0751,33454.0
2020-03-09 11:45:00,54.66,54.79,54.56,54.79,43743.0,52.0751,52.199,51.9798,52.199,43743.0
2020-03-09 11:50:00,54.78,54.83,54.65,54.75,40841.0,52.1894,52.2371,52.0656,52.1608,40841.0
2020-03-09 11:55:00,54.78,54.97,54.69,54.88,40480.0,52.1894,52.3704,52.1037,52.2847,40480.0
2020-03-09 12:00:00,54.88,54.88,54.65,54.79,75414.0,52.2847,52.2847,52.0656,52.199,75414.0
2020-03-09 12:05:00,54.78,55.33,54.77,55.16,78518.0,52.1894,52.7134,52.1799,52.5515,78518.0
2020-03-09 12:10:00,55.14,55.21,54.83,54.85,45983.0,52.5324,52.5991,52.2371,52.2561,45983.0
2020-03-09 12:15:00,54.86,54.96,54.62,54.69,57679.0,52.2656,52.3609,52.037,52.1037,57679.0
2020-03-09 12:20:00,54.67,54.73,54.53,54.54,45347.0,52.0846,52.1418,51.9513,51.9608,45347.0
2020-03-09 12:25:00,54.54,54.55,54.26,54.31,79718.0,51.9608,51.9703,51.694,51.7417,79718.0
2020-03-09 12:30:00,54.3,54.48,54.25,54.29,55170.0,51.7321,51.9036,51.6845,51.7226,55170.0
2020-03-09 12:35:00,54.3,54.51,54.19,54.47,54297.0,51.7321,51.9322,51.6273,51.8941,54297.0
2020-03-09 12:40:00,54.46,54.56,54.21,54.28,51046.0,51.8846,51.9798,51.6464,51.7131,51046.0
2020-03-09 12:45:00,54.29,54.37,54.02,54.05,63353.0,51.7226,51.7988,51.4654,51.494,63353.0
2020-03-09 12:50:00,54.05,54.21,54.02,54.09,51377.0,51.494,51.6464,51.4654,51.5321,51377.0
2020-03-09 12:55:00,54.07,54.17,53.99,54.08,57693.0,51.513,51.6083,51.4368,51.5225,57693.0
2020-03-09 13:00:00,54.06,54.33,53.95,54.01,55430.0,51.5035,51.7607,51.3987,51.4558,55430.0
2020-03-09 13:05:00,54.01,54.08,53.86,53.89,38825.0,51.4558,51.5225,51.3129,51.3415,38825.0
2020-03-09 13:10:00,53.87,54.15,53.87,54.11,30591.0,51.3225,51.5892,51.3225,51.5511,30591.0
2020-03-09 13:15:00,54.13,54.13,53.92,53.93,38658.0,51.5702,51.5702,51.3701,51.3796,38658.0
2020-03-09 13:20:00,53.92,53.95,53.82,53.93,25227.0,51.3701,51.3987,51.2748,51.3796,25227.0
2020-03-09 13:25:00,53.92,53.94,53.78,53.85,18393.0,51.3701,51.3892,51.2367,51.3034,18393.0
2020-03-09 13:30:00,53.84,53.85,53.69,53.69,33469.0,51.2939,51.3034,51.151,51.151,33469.0
2020-03-09 13:35:00,53.7,53.74,53.5,53.5,54719.0,51.1605,51.1986,50.97,50.97,54719.0
2020-03-09 13:40:00,53.51,53.56,53.25,53.28,59846.0,50.9795,51.0271,50.7318,50.7604,59846.0
2020-03-09 13:45:00,53.29,53.52,53.28,53.28,77864.0,50.7699,50.989,50.7604,50.7604,77864.0
2020-03-09 13:50:00,53.28,53.28,52.98,53.0,90480.0,50.7604,50.7604,50.4746,50.4936,90480.0
2020-03-09 13:55:00,53.0,53.16,52.95,53.05,76295.0,50.4936,50.646,50.446,50.5412,76295.0
2020-03-09 14:00:00,53.05,53.15,52.83,52.84,76697.0,50.5412,50.6365,50.3316,50.3412,76697.0
2020-03-09 14:05:00,52.83,52.96,52.65,52.68,93700.0,50.3316,50.4555,50.1602,50.1887,93700.0
2020-03-09 14:10:00,52.68,52.97,52.67,52.94,61950.0,50.1887,50.465,50.1792,50.4364,61950.0
2020-03-09 14:15:00,52.94,53.29,52.94,53.16,43701.0,50.4364,50.7699,50.4364,50.646,43701.0
2020-03-09 14:20:00,53.17,53.26,52.98,52.99,46491.0,50.6556,50.7413,50.4746,50.4841,46491.0
2020-03-09 14:25:00,52.99,52.99,52.74,52.75,35282.0,50.4841,50.4841,50.2459,50.2554,35282.0
2020-03-09 14:30:00,52.75,52.75,52.5,52.61,88974.0,50.2554,50.2554,50.0173,50.1221,88974.0
2020-03-09 14:35:00,52.6,52.8,52.45,52.67,117688.0,50.1125,50.3031,49.9696,50.1792,117688.0
2020-03-09 14:40:00,52.66,52.66,52.38,52.5,95302.0,50.1697,50.1697,49.9029,50.0173,95302.0
2020-03-09 14:45:00,52.5,52.78,52.41,52.49,106094.0,50.0173,50.284,49.9315,50.0077,106094.0
2020-03-09 14:50:00,52.49,53.02,52.49,52.97,101895.0,50.0077,50.5127,50.0077,50.465,101895.0
2020-03-09 14:55:00,52.97,53.16,52.88,52.88,121407.0,50.465,50.646,50.3793,50.3793,121407.0
2020-03-09 15:00:00,52.88,53.18,52.68,53.14,171750.0,50.3793,50.6651,50.1887,50.627,171750.0
2020-03-09 15:05:00,53.15,53.15,52.82,53.02,145946.0,50.6365,50.6365,50.3221,50.5127,145946.0
2020-03-09 15:10:00,53.02,53.02,52.72,52.73,127528.0,50.5127,50.5127,50.2268,50.2364,127528.0
2020-03-09 15:15:00,52.73,53.03,52.7,52.78,127694.0,50.2364,50.5222,50.2078,50.284,127694.0
2020-03-09 15:20:00,52.78,53.04,52.72,52.93,155154.0,50.284,50.5317,50.2268,50.4269,155154.0
2020-03-09 15:25:00,52.95,53.17,52.89,52.94,180679.0,50.446,50.6556,50.3888,50.4364,180679.0
2020-03-09 15:30:00,52.94,53.0,52.7,52.82,164543.0,50.4364,50.4936,50.2078,50.3221,164543.0
2020-03-09 15:35:00,52.82,53.31,52.82,53.23,208871.0,50.3221,50.7889,50.3221,50.7127,208871.0
2020-03-09 15:40:00,53.22,53.31,53.04,53.08,172991.0,50.7032,50.7889,50.5317,50.5698,172991.0
2020-03-09 15:45:00,53.08,53.28,52.94,53.05,178400.0,50.5698,50.7604,50.4364,50.5412,178400.0
2020-03-09 15:50:00,53.04,53.04,52.71,52.88,205981.0,50.5317,50.5317,50.2173,50.3793,205981.0
2020-03-09 15:55:00,52.87,52.87,52.04,52.05,474046.0,50.3698,50.3698,49.579,49.5885,474046.0
2020-03-10 09:30:00,54.54,54.57,54.03,54.4,368716.0,51.9608,51.9894,51.4749,51.8274,368716.0
2020-03-10 09:35:00,54.4,54.47,53.87,54.03,124886.0,51.8274,51.8941,51.3225,51.4749,124886.0
2020-03-10 09:40:00,54.02,54.08,53.78,54.0,97790.0,51.4654,51.5225,51.2367,51.4463,97790.0
2020-03-10 09:45:00,54.03,54.16,53.66,53.72,91945.0,51.4749,51.5988,51.1224,51.1796,91945.0
2020-03-10 09:50:00,53.73,53.82,53.55,53.76,102036.0,51.1891,51.2748,51.0176,51.2177,102036.0
2020-03-10 09:55:00,53.77,53.79,53.58,53.67,114689.0,51.2272,51.2462,51.0462,51.1319,114689.0
2020-03-10 10:00:00,53.68,53.83,53.55,53.68,124319.0,51.1415,51.2844,51.0176,51.1415,124319.0
2020-03-10 10:05:00,53.67,53.74,53.51,53.58,94003.0,51.1319,51.1986,50.9795,51.0462,94003.0
2020-03-10 10:10:00,53.58,53.87,53.54,53.82,84282.0,51.0462,51.3225,51.0081,51.2748,84282.0
2020-03-10 10:15:00,53.81,54.02,53.72,53.92,56211.0,51.2653,51.4654,51.1796,51.3701,56211.0
2020-03-10 10:20:00,53.93,54.1,53.91,53.94,78586.0,51.3796,51.5416,51.3606,51.3892,78586.0
2020-03-10 10:25:00,53.94,54.0,53.88,53.96,82372.0,51.3892,51.4463,51.332,51.4082,82372.0
2020-03-10 10:30:00,53.96,53.97,53.82,53.95,79637.0,51.4082,51.4177,51.2748,51.3987,79637.0
2020-03-10 10:35:00,53.97,54.03,53.78,53.78,59194.0,51.4177,51.4749,51.2367,51.2367,59194.0
2020-03-10 10:40:00,53.82,53.85,53.6,53.65,74944.0,51.2748,51.3034,51.0652,51.1129,74944.0
2020-03-10 10:45:00,53.65,53.67,53.38,53.4,137265.0,51.1129,51.1319,50.8556,50.8747,137265.0
2020-03-10 10:50:00,53.39,53.42,53.03,53.06,126494.0,50.8652,50.8937,50.5222,50.5508,126494.0
2020-03-10 10:55:00,53.06,53.31,53.06,53.21,96244.0,50.5508,50.7889,50.5508,50.6937,96244.0
2020-03-10 11:00:00,53.2,53.31,52.97,53.2,110368.0,50.6841,50.7889,50.465,50.6841,110368.0
2020-03-10 11:05:00,53.19,53.57,53.18,53.53,71644.0,50.6746,51.0367,50.6651,50.9985,71644.0
2020-03-10 11:10:00,53.51,53.53,53.22,53.27,97042.0,50.9795,50.9985,50.7032,50.7508,97042.0
2020-03-10 11:15:00,53.27,53.4,53.21,53.27,137942.0,50.7508,50.8747,50.6937,50.7508,137942.0
2020-03-10 11:20:00,53.28,53.41,53.02,53.05,114613.0,50.7604,50.8842,50.5127,50.5412,114613.0
2020-03-10 11:25:00,53.05,53.11,52.82,52.84,103496.0,50.5412,50.5984,50.3221,50.3412,103496.0
2020-03-10 11:30:00,52.86,53.02,52.75,52.76,91168.0,50.3602,50.5127,50.2554,50.265,91168.0
2020-03-10 11:35:00,52.76,52.83,52.56,52.73,80092.0,50.265,50.3316,50.0744,50.2364,80092.0
2020-03-10 11:40:00,52.8,53.06,52.6,53.06,57497.0,50.3031,50.5508,50.1125,50.5508,57497.0
2020-03-10 11:45:00,53.04,53.38,52.96,53.34,72778.0,50.5317,50.8556,50.4555,50.8175,72778.0
2020-03-10 11:50:00,53.35,53.41,53.06,53.17,79898.0,50.8271,50.8842,50.5508,50.6556,79898.0
2020-03-10 11:55:00,53.17,53.44,53.03,53.33,70527.0,50.6556,50.9128,50.5222,50.808,70527.0
2020-03-10 12:00:00,53.34,53.8,53.34,53.63,111500.0,50.8175,51.2558,50.8175,51.0938,111500.0
2020-03-10 12:05:00,53.61,53.79,53.5,53.75,63334.0,51.0748,51.2462,50.97,51.2081,63334.0
2020-03-10 12:10:00,53.77,54.0,53.77,53.88,94499.0,51.2272,51.4463,51.2272,51.332,94499.0
2020-03-10 12:15:00,53.9,54.02,53.8,53.97,78278.0,51.351,51.4654,51.2558,51.4177,78278.0
2020-03-10 12:20:00,53.94,53.95,53.76,53.81,40128.0,51.3892,51.3987,51.2177,51.2653,40128.0
2020-03-10 12:25:00,53.82,53.83,53.4,53.45,44540.0,51.2748,51.2844,50.8747,50.9223,44540.0
2020-03-10 12:30:00,53.41,53.46,53.2,53.3,70124.0,50.8842,50.9319,50.6841,50.7794,70124.0
2020-03-10 12:35:00,53.28,53.54,53.2,53.45,43351.0,50.7604,51.0081,50.6841,50.9223,43351.0
2020-03-10 12:40:00,53.45,53.87,53.28,53.86,72270.0,50.9223,51.3225,50.7604,51.3129,72270.0
2020-03-10 12:45:00,53.86,53.87,53.6,53.61,55980.0,51.3129,51.3225,51.0652,51.0748,55980.0
2020-03-10 12:50:00,53.66,53.82,53.52,53.79,42826.0,51.1224,51.2748,50.989,51.2462,42826.0
2020-03-10 12:55:00,53.8,53.83,53.65,53.65,42551.0,51.2558,51.2844,51.1129,51.1129,42551.0
2020-03-10 13:00:00,53.64,53.64,53.45,53.53,56406.0,51.1033,51.1033,50.9223,50.9985,56406.0
2020-03-10 13:05:00,53.53,54.03,53.45,54.01,52783.0,50.9985,51.4749,50.9223,51.4558,52783.0
2020-03-10 13:10:00,54.03,54.05,53.82,53.99,39602.0,51.4749,51.494,51.2748,51.4368,39602.0
2020-03-10 13:15:00,53.97,54.12,53.74,54.05,44204.0,51.4177,51.5606,51.1986,51.494,44204.0
2020-03-10 13:20:00,54.07,54.25,54.07,54.16,70031.0,51.513,51.6845,51.513,51.5988,70031.0
2020-03-10 13:25:00,54.15,54.2,54.06,54.12,51255.0,51.5892,51.6369,51.5035,51.5606,51255.0
2020-03-10 13:30:00,54.13,54.24,53.93,54.22,106630.0,51.5702,51.675,51.3796,51.6559,106630.0
2020-03-10 13:35:00,54.22,54.24,53.9,53.99,26559.0,51.6559,51.675,51.351,51.4368,26559.0
2020-03-10 13:40:00,53.99,54.09,53.84,53.89,47343.0,51.4368,51.5321,51.2939,51.3415,47343.0
2020-03-10 13:45:00,53.88,53.88,53.61,53.64,39497.0,51.332,51.332,51.0748,51.1033,39497.0
2020-03-10 13:50:00,53.67,53.74,53.55,53.55,31682.0,51.1319,51.1986,51.0176,51.0176,31682.0
2020-03-10 13:55:00,53.58,53.73,53.54,53.63,35022.0,51.0462,51.1891,51.0081,51.0938,35022.0
2020-03-10 14:00:00,53.62,53.62,53.34,53.38,41376.0,51.0843,51.0843,50.8175,50.8556,41376.0
2020-03-10 14:05:00,53.36,53.6,53.28,53.57,48154.0,50.8366,51.0652,50.7604,51.0367,48154.0
2020-03-10 14:10:00,53.58,53.74,53.46,53.72,45716.0,51.0462,51.1986,50.9319,51.1796,45716.0
2020-03-10 14:15:00,53.72,53.78,53.55,53.62,70001.0,51.1796,51.2367,51.0176,51.0843,70001.0
2020-03-10 14:20:00,53.64,53.81,53.49,53.49,50297.0,51.1033,51.2653,50.9604,50.9604,50297.0
2020-03-10 14:25:00,53.49,53.87,53.48,53.81,44673.0,50.9604,51.3225,50.9509,51.2653,44673.0
2020-03-10 14:30:00,53.81,54.08,53.8,54.07,57735.0,51.2653,51.5225,51.2558,51.513,57735.0
2020-03-10 14:35:00,54.07,54.17,54.04,54.08,39210.0,51.513,51.6083,51.4844,51.5225,39210.0
2020-03-10 14:40:00,54.11,54.37,54.02,54.35,135124.0,51.5511,51.7988,51.4654,51.7798,135124.0
2020-03-10 14:45:00,54.35,54.71,54.3,54.66,76981.0,51.7798,52.1227,51.7321,52.0751,76981.0
2020-03-10 14:50:00,54.67,54.69,54.44,54.6,87933.0,52.0846,52.1037,51.8655,52.0179,87933.0
2020-03-10 14:55:00,54.61,54.75,54.5,54.7,60926.0,52.0275,52.1608,51.9227,52.1132,60926.0
2020-03-10 15:00:00,54.73,55.16,54.7,55.13,83264.0,52.1418,52.5515,52.1132,52.5229,83264.0
2020-03-10 15:05:00,55.13,55.24,55.02,55.06,49008.0,52.5229,52.6277,52.4181,52.4562,49008.0
2020-03-10 15:10:00,55.06,55.24,55.06,55.23,66098.0,52.4562,52.6277,52.4562,52.6182,66098.0
2020-03-10 15:15:00,55.25,55.71,55.07,55.69,133294.0,52.6372,53.0755,52.4657,53.0564,133294.0
2020-03-10 15:20:00,55.68,55.86,55.55,55.59,118444.0,53.0469,53.2184,52.923,52.9611,118444.0
2020-03-10 15:25:00,55.57,55.6,55.38,55.39,98755.0,52.9421,52.9707,52.7611,52.7706,98755.0
2020-03-10 15:30:00,55.39,55.78,55.23,55.41,148474.0,52.7706,53.1421,52.6182,52.7896,148474.0
2020-03-10 15:35:00,55.42,55.76,55.39,55.7,155237.0,52.7992,53.1231,52.7706,53.0659,155237.0
2020-03-10 15:40:00,55.69,55.73,55.47,55.52,113920.0,53.0564,53.0945,52.8468,52.8944,113920.0
2020-03-10 15:45:00,55.53,55.66,55.5,55.64,138925.0,52.904,53.0278,52.8754,53.0088,138925.0
2020-03-10 15:50:00,55.63,55.99,55.58,55.98,247203.0,52.9992,53.3422,52.9516,53.3327,247203.0
2020-03-10 15:55:00,55.99,56.16,55.88,56.16,477373.0,53.3422,53.5042,53.2374,53.5042,477373.0
2020-03-11 09:30:00,54.26,54.99,53.8,54.86,450597.0,51.694,52.3895,51.2558,52.2656,450597.0
2020-03-11 09:35:00,54.9,54.91,54.28,54.35,114357.0,52.3038,52.3133,51.7131,51.7798,114357.0
2020-03-11 09:40:00,54.35,54.46,54.01,54.16,123713.0,51.7798,51.8846,51.4558,51.5988,123713.0
2020-03-11 09:45:00,54.18,54.49,54.16,54.28,73459.0,51.6178,51.9131,51.5988,51.7131,73459.0
2020-03-11 09:50:00,54.27,54.7,54.17,54.55,81785.0,51.7035,52.1132,51.6083,51.9703,81785.0
2020-03-11 09:55:00,54.53,54.69,54.32,54.47,96246.0,51.9513,52.1037,51.7512,51.8941,96246.0
2020-03-11 10:00:00,54.44,54.61,54.3,54.45,137580.0,51.8655,52.0275,51.7321,51.875,137580.0
2020-03-11 10:05:00,54.45,54.9,54.43,54.8,78679.0,51.875,52.3038,51.856,52.2085,78679.0
2020-03-11 10:10:00,54.8,54.86,54.67,54.76,62376.0,52.2085,52.2656,52.0846,52.1704,62376.0
2020-03-11 10:15:00,54.74,54.74,54.57,54.63,50839.0,52.1513,52.1513,51.9894,52.0465,50839.0
2020-03-11 10:20:00,54.66,54.68,54.35,54.38,71808.0,52.0751,52.0942,51.7798,51.8083,71808.0
2020-03-11 10:25:00,54.39,54.51,54.2,54.25,87470.0,51.8179,51.9322,51.6369,51.6845,87470.0
2020-03-11 10:30:00,54.22,54.28,54.05,54.21,52657.0,51.6559,51.7131,51.494,51.6464,52657.0
2020-03-11 10:35:00,54.21,54.22,53.87,53.93,70088.0,51.6464,51.6559,51.3225,51.3796,70088.0
2020-03-11 10:40:00,53.91,54.02,53.7,53.73,57373.0,51.3606,51.4654,51.1605,51.1891,57373.0
2020-03-11 10:45:00,53.74,54.02,53.53,53.55,74777.0,51.1986,51.4654,50.9985,51.0176,74777.0
2020-03-11 10:50:00,53.56,53.76,53.49,53.59,54793.0,51.0271,51.2177,50.9604,51.0557,54793.0
2020-03-11 10:55:00,53.59,53.79,53.5,53.75,50508.0,51.0557,51.2462,50.97,51.2081,50508.0
2020-03-11 11:00:00,53.73,53.9,53.59,53.61,46493.0,51.1891,51.351,51.0557,51.0748,46493.0
2020-03-11 11:05:00,53.63,53.8,53.5,53.75,107323.0,51.0938,51.2558,50.97,51.2081,107323.0
2020-03-11 11:10:00,53.75,53.82,53.66,53.74,29528.0,51.2081,51.2748,51.1224,51.1986,29528.0
2020-03-11 11:15:00,53.7,53.75,53.52,53.55,42229.0,51.1605,51.2081,50.989,51.0176,42229.0
2020-03-11 11:20:00,53.58,53.59,53.31,53.31,63839.0,51.0462,51.0557,50.7889,50.7889,63839.0
2020-03-11 11:25:00,53.32,53.41,53.23,53.24,71410.0,50.7985,50.8842,50.7127,50.7223,71410.0
2020-03-11 11:30:00,53.28,53.31,53.15,53.2,200298.0,50.7604,50.7889,50.6365,50.6841,200298.0
2020-03-11 11:35:00,53.17,53.36,53.07,53.32,136609.0,50.6556,50.8366,50.5603,50.7985,136609.0
2020-03-11 11:40:00,53.32,53.36,52.97,52.97,138337.0,50.7985,50.8366,50.465,50.465,138337.0
2020-03-11 11:45:00,52.98,53.11,52.83,53.04,100956.0,50.4746,50.5984,50.3316,50.5317,100956.0
2020-03-11 11:50:00,53.05,53.18,52.98,53.02,90207.0,50.5412,50.6651,50.4746,50.5127,90207.0
2020-03-11 11:55:00,53.02,53.03,52.79,52.99,81552.0,50.5127,50.5222,50.2935,50.4841,81552.0
2020-03-11 12:00:00,52.99,53.06,52.75,53.05,48224.0,50.4841,50.5508,50.2554,50.5412,48224.0
2020-03-11 12:05:00,53.04,53.11,52.89,53.11,88368.0,50.5317,50.5984,50.3888,50.5984,88368.0
2020-03-11 12:10:00,53.1,53.13,52.95,53.04,188481.0,50.5889,50.6175,50.446,50.5317,188481.0
2020-03-11 12:15:00,53.04,53.57,53.03,53.5,138232.0,50.5317,51.0367,50.5222,50.97,138232.0
2020-03-11 12:20:00,53.48,53.59,53.39,53.52,159484.0,50.9509,51.0557,50.8652,50.989,159484.0
2020-03-11 12:25:00,53.52,53.52,53.21,53.25,166042.0,50.989,50.989,50.6937,50.7318,166042.0
2020-03-11 12:30:00,53.24,53.28,53.07,53.17,91720.0,50.7223,50.7604,50.5603,50.6556,91720.0
2020-03-11 12:35:00,53.18,53.18,52.84,52.89,75091.0,50.6651,50.6651,50.3412,50.3888,75091.0
2020-03-11 12:40:00,52.88,52.96,52.7,52.77,136478.0,50.3793,50.4555,50.2078,50.2745,136478.0
2020-03-11 12:45:00,52.78,52.94,52.77,52.88,116366.0,50.284,50.4364,50.2745,50.3793,116366.0
2020-03-11 12:50:00,52.89,53.07,52.82,52.89,87203.0,50.3888,50.5603,50.3221,50.3888,87203.0
2020-03-11 12:55:00,52.86,52.98,52.74,52.95,76174.0,50.3602,50.4746,50.2459,50.446,76174.0
2020-03-11 13:00:00,52.96,52.98,52.6,52.62,54428.0,50.4555,50.4746,50.1125,50.1316,54428.0
2020-03-11 13:05:00,52.62,52.76,52.57,52.67,60747.0,50.1316,50.265,50.0839,50.1792,60747.0
2020-03-11 13:10:00,52.68,52.81,52.64,52.7,56305.0,50.1887,50.3126,50.1506,50.2078,56305.0
2020-03-11 13:15:00,52.7,52.91,52.69,52.79,80855.0,50.2078,50.4079,50.1983,50.2935,80855.0
2020-03-11 13:20:00,52.79,52.89,52.6,52.64,61300.0,50.2935,50.3888,50.1125,50.1506,61300.0
2020-03-11 13:25:00,52.65,52.72,52.49,52.54,218784.0,50.1602,50.2268,50.0077,50.0554,218784.0
2020-03-11 13:30:00,52.54,52.59,52.46,52.46,177392.0,50.0554,50.103,49.9791,49.9791,177392.0
2020-03-11 13:35:00,52.47,52.48,52.12,52.13,146557.0,49.9887,49.9982,49.6552,49.6648,146557.0
2020-03-11 13:40:00,52.13,52.31,52.07,52.07,122214.0,49.6648,49.8362,49.6076,49.6076,122214.0
2020-03-11 13:45:00,52.06,52.19,52.03,52.04,208572.0,49.5981,49.7219,49.5695,49.579,208572.0
2020-03-11 13:50:00,52.05,52.14,51.93,52.09,153440.0,49.5885,49.6743,49.4742,49.6266,153440.0
2020-03-11 13:55:00,52.09,52.38,52.09,52.18,119889.0,49.6266,49.9029,49.6266,49.7124,119889.0
2020-03-11 14:00:00,52.19,52.26,52.02,52.03,131745.0,49.7219,49.7886,49.56,49.5695,131745.0
2020-03-11 14:05:00,52.03,52.24,51.89,51.93,88083.0,49.5695,49.7695,49.4361,49.4742,88083.0
2020-03-11 14:10:00,51.93,51.96,51.8,51.84,60012.0,49.4742,49.5028,49.3504,49.3885,60012.0
2020-03-11 14:15:00,51.85,51.97,51.71,51.74,61764.0,49.398,49.5123,49.2646,49.2932,61764.0
2020-03-11 14:20:00,51.75,51.78,51.62,51.71,133532.0,49.3027,49.3313,49.1789,49.2646,133532.0
2020-03-11 14:25:00,51.69,51.71,51.5,51.61,245892.0,49.2456,49.2646,49.0645,49.1693,245892.0
2020-03-11 14:30:00,51.62,52.08,51.59,51.86,191594.0,49.1789,49.6171,49.1503,49.4075,191594.0
2020-03-11 14:35:00,51.89,52.08,51.75,52.02,98708.0,49.4361,49.6171,49.3027,49.56,98708.0
2020-03-11 14:40:00,52.0,52.28,51.83,51.88,124530.0,49.5409,49.8077,49.3789,49.4266,124530.0
2020-03-11 14:45:00,51.88,52.15,51.86,51.95,84581.0,49.4266,49.6838,49.4075,49.4933,84581.0
2020-03-11 14:50:00,51.98,52.08,51.8,51.92,111716.0,49.5218,49.6171,49.3504,49.4647,111716.0
2020-03-11 14:55:00,51.91,52.13,51.86,51.89,98431.0,49.4552,49.6648,49.4075,49.4361,98431.0
2020-03-11 15:00:00,51.89,52.05,51.83,51.89,153876.0,49.4361,49.5885,49.3789,49.4361,153876.0
2020-03-11 15:05:00,51.9,51.92,51.71,51.77,154745.0,49.4456,49.4647,49.2646,49.3218,154745.0
2020-03-11 15:10:00,51.78,51.97,51.75,51.76,97296.0,49.3313,49.5123,49.3027,49.3122,97296.0
2020-03-11 15:15:00,51.77,51.89,51.64,51.8,119402.0,49.3218,49.4361,49.1979,49.3504,119402.0
2020-03-11 15:20:00,51.8,51.8,51.41,51.42,177762.0,49.3504,49.3504,48.9788,48.9883,177762.0
2020-03-11 15:25:00,51.43,52.02,51.42,51.96,192609.0,48.9979,49.56,48.9883,49.5028,192609.0
2020-03-11 15:30:00,51.94,52.53,51.9,52.41,286481.0,49.4837,50.0458,49.4456,49.9315,286481.0
2020-03-11 15:35:00,52.42,52.61,52.32,52.5,193019.0,49.941,50.1221,49.8458,50.0173,193019.0
2020-03-11 15:40:00,52.51,52.65,52.32,52.38,182132.0,50.0268,50.1602,49.8458,49.9029,182132.0
2020-03-11 15:45:00,52.39,52.6,52.23,52.54,184078.0,49.9125,50.1125,49.76,50.0554,184078.0
2020-03-11 15:50:00,52.53,52.96,52.27,52.63,409311.0,50.0458,50.4555,49.7981,50.1411,409311.0
2020-03-11 15:55:00,52.62,52.88,52.44,52.47,585731.0,50.1316,50.3793,49.9601,49.9887,585731.0
2020-03-12 09:30:00,48.69,48.78,48.16,48.65,658106.0,46.3874,46.4732,45.8825,46.3493,658106.0
2020-03-12 09:35:00,48.64,48.96,48.64,48.81,36183.0,46.3398,46.6447,46.3398,46.5018,36183.0
2020-03-12 09:40:00,48.81,48.81,48.81,48.81,0.0,46.5018,46.5018,46.5018,46.5018,0.0
2020-03-12 09:45:00,48.81,48.81,48.81,48.81,0.0,46.5018,46.5018,46.5018,46.5018,0.0
2020-03-12 09:50:00,48.0,49.26,48.0,48.82,248747.0,45.7301,46.9305,45.7301,46.5113,248747.0
2020-03-12 09:55:00,48.83,49.86,48.67,49.62,269695.0,46.5208,47.5021,46.3684,47.2734,269695.0
2020-03-12 10:00:00,49.6,50.0,49.03,49.05,263243.0,47.2544,47.6355,46.7114,46.7304,263243.0
2020-03-12 10:05:00,49.05,49.57,49.02,49.29,225443.0,46.7304,47.2258,46.7018,46.9591,225443.0
2020-03-12 10:10:00,49.27,49.75,49.11,49.47,187848.0,46.94,47.3973,46.7876,47.1305,187848.0
2020-03-12 10:15:00,49.51,49.7,49.18,49.39,177904.0,47.1687,47.3497,46.8543,47.0543,177904.0
2020-03-12 10:20:00,49.37,49.59,49.11,49.51,121408.0,47.0353,47.2449,46.7876,47.1687,121408.0
2020-03-12 10:25:00,49.52,50.05,49.49,49.65,240198.0,47.1782,47.6831,47.1496,47.302,240198.0
2020-03-12 10:30:00,49.65,50.03,49.48,49.65,164472.0,47.302,47.6641,47.1401,47.302,164472.0
2020-03-12 10:35:00,49.61,49.75,49.23,49.23,121974.0,47.2639,47.3973,46.9019,46.9019,121974.0
2020-03-12 10:40:00,49.21,49.47,49.06,49.25,149221.0,46.8828,47.1305,46.7399,46.9209,149221.0
2020-03-12 10:45:00,49.28,49.56,49.25,49.44,154611.0,46.9495,47.2163,46.9209,47.102,154611.0
2020-03-12 10:50:00,49.43,49.88,49.29,49.8,71251.0,47.0924,47.5212,46.9591,47.4449,71251.0
2020-03-12 10:55:00,49.79,49.9,49.65,49.73,98861.0,47.4354,47.5402,47.302,47.3782,98861.0
2020-03-12 11:00:00,49.71,49.73,49.34,49.48,240766.0,47.3592,47.3782,47.0067,47.1401,240766.0
2020-03-12 11:05:00,49.49,49.51,48.85,48.88,210636.0,47.1496,47.1687,46.5399,46.5684,210636.0
2020-03-12 11:10:00,48.87,48.89,48.54,48.55,118403.0,46.5589,46.578,46.2445,46.2541,118403.0
2020-03-12 11:15:00,48.55,48.81,48.37,48.48,158999.0,46.2541,46.5018,46.0826,46.1874,158999.0
2020-03-12 11:20:00,48.46,48.85,48.36,48.77,204460.0,46.1683,46.5399,46.073,46.4636,204460.0
2020-03-12 11:25:00,48.78,48.9,48.48,48.52,74574.0,46.4732,46.5875,46.1874,46.2255,74574.0
2020-03-12 11:30:00,48.5,48.85,48.36,48.42,162698.0,46.2064,46.5399,46.073,46.1302,162698.0
2020-03-12 11:35:00,48.43,48.61,48.24,48.39,200520.0,46.1397,46.3112,45.9587,46.1016,200520.0
2020-03-12 11:40:00,48.4,48.45,48.19,48.34,87643.0,46.1111,46.1588,45.9111,46.054,87643.0
2020-03-12 11:45:00,48.33,48.33,47.99,48.16,128795.0,46.0445,46.0445,45.7205,45.8825,128795.0
2020-03-12 11:50:00,48.15,48.26,47.92,48.16,141151.0,45.873,45.9778,45.6538,45.8825,141151.0
2020-03-12 11:55:00,48.18,48.38,48.1,48.11,119519.0,45.9015,46.0921,45.8253,45.8349,119519.0
2020-03-12 12:00:00,48.05,48.09,47.83,47.86,81385.0,45.7777,45.8158,45.5681,45.5967,81385.0
2020-03-12 12:05:00,47.87,48.02,47.76,47.78,95549.0,45.6062,45.7491,45.5014,45.5205,95549.0
2020-03-12 12:10:00,47.78,47.85,47.56,47.79,132894.0,45.5205,45.5872,45.3109,45.53,132894.0
2020-03-12 12:15:00,47.8,48.01,47.75,47.82,119814.0,45.5395,45.7396,45.4919,45.5586,119814.0
2020-03-12 12:20:00,47.81,48.35,47.75,48.33,134085.0,45.549,46.0635,45.4919,46.0445,134085.0
2020-03-12 12:25:00,48.3,48.42,48.1,48.14,152139.0,46.0159,46.1302,45.8253,45.8634,152139.0
2020-03-12 12:30:00,48.14,48.14,47.8,47.81,213105.0,45.8634,45.8634,45.5395,45.549,213105.0
2020-03-12 12:35:00,47.82,47.87,47.62,47.7,154508.0,45.5586,45.6062,45.368,45.4442,154508.0
2020-03-12 12:40:00,47.7,47.71,47.52,47.58,113653.0,45.4442,45.4538,45.2728,45.3299,113653.0
2020-03-12 12:45:00,47.59,47.82,47.58,47.6,115237.0,45.3394,45.5586,45.3299,45.349,115237.0
2020-03-12 12:50:00,47.62,48.8,47.61,48.56,223282.0,45.368,46.4922,45.3585,46.2636,223282.0
2020-03-12 12:55:00,48.55,49.37,48.48,48.94,394422.0,46.2541,47.0353,46.1874,46.6256,394422.0
2020-03-12 13:00:00,48.93,50.08,48.58,50.0,334270.0,46.6161,47.7117,46.2826,47.6355,334270.0
2020-03-12 13:05:00,49.99,50.36,49.14,49.5,392920.0,47.626,47.9785,46.8161,47.1591,392920.0
2020-03-12 13:10:00,49.54,49.71,48.41,48.8,450120.0,47.1972,47.3592,46.1207,46.4922,450120.0
2020-03-12 13:15:00,48.8,49.05,48.51,48.84,310045.0,46.4922,46.7304,46.2159,46.5303,310045.0
2020-03-12 13:20:00,48.86,49.04,48.52,48.65,269076.0,46.5494,46.7209,46.2255,46.3493,269076.0
2020-03-12 13:25:00,48.67,48.69,48.27,48.57,167025.0,46.3684,46.3874,45.9873,46.2731,167025.0
2020-03-12 13:30:00,48.57,48.84,48.21,48.25,128334.0,46.2731,46.5303,45.9301,45.9682,128334.0
2020-03-12 13:35:00,48.26,48.28,47.75,47.78,169224.0,45.9778,45.9968,45.4919,45.5205,169224.0
2020-03-12 13:40:00,47.76,47.91,47.6,47.69,137430.0,45.5014,45.6443,45.349,45.4347,137430.0
2020-03-12 13:45:00,47.68,48.13,47.51,48.05,156948.0,45.4252,45.8539,45.2632,45.7777,156948.0
2020-03-12 13:50:00,48.07,48.25,47.81,47.98,124447.0,45.7967,45.9682,45.549,45.711,124447.0
2020-03-12 13:55:00,47.97,48.49,47.94,48.41,122610.0,45.7015,46.1969,45.6729,46.1207,122610.0
2020-03-12 14:00:00,48.4,48.74,47.89,48.51,254495.0,46.1111,46.4351,45.6253,46.2159,254495.0
2020-03-12 14:05:00,48.52,48.7,48.33,48.55,157195.0,46.2255,46.397,46.0445,46.2541,157195.0
2020-03-12 14:10:00,48.55,48.66,48.05,48.05,168997.0,46.2541,46.3588,45.7777,45.7777,168997.0
2020-03-12 14:15:00,48.06,48.32,47.92,48.0,101206.0,45.7872,46.0349,45.6538,45.7301,101206.0
2020-03-12 14:20:00,48.03,48.1,47.78,47.81,73437.0,45.7586,45.8253,45.5205,45.549,73437.0
2020-03-12 14:25:00,47.82,48.0,47.7,47.71,106214.0,45.5586,45.7301,45.4442,45.4538,106214.0
2020-03-12 14:30:00,47.7,47.86,47.3,47.3,176528.0,45.4442,45.5967,45.0632,45.0632,176528.0
2020-03-12 14:35:00,47.3,47.37,47.07,47.19,124734.0,45.0632,45.1299,44.844,44.9584,124734.0
2020-03-12 14:40:00,47.17,47.46,47.12,47.36,85316.0,44.9393,45.2156,44.8917,45.1203,85316.0
2020-03-12 14:45:00,47.38,47.88,47.21,47.79,74825.0,45.1394,45.6157,44.9774,45.53,74825.0
2020-03-12 14:50:00,47.8,47.97,47.38,47.47,84792.0,45.5395,45.7015,45.1394,45.2251,84792.0
2020-03-12 14:55:00,47.45,47.65,47.27,47.32,99827.0,45.2061,45.3966,45.0346,45.0822,99827.0
2020-03-12 15:00:00,47.36,47.59,47.34,47.44,83263.0,45.1203,45.3394,45.1013,45.1965,83263.0
2020-03-12 15:05:00,47.42,47.78,47.2,47.51,132497.0,45.1775,45.5205,44.9679,45.2632,132497.0
2020-03-12 15:10:00,47.53,47.89,47.27,47.27,106042.0,45.2823,45.6253,45.0346,45.0346,106042.0
2020-03-12 15:15:00,47.27,47.27,46.95,47.11,130373.0,45.0346,45.0346,44.7297,44.8821,130373.0
2020-03-12 15:20:00,47.11,47.14,46.83,46.99,149710.0,44.8821,44.9107,44.6154,44.7678,149710.0
2020-03-12 15:25:00,46.98,46.99,46.6,46.62,134126.0,44.7583,44.7678,44.3963,44.4153,134126.0
2020-03-12 15:30:00,46.62,46.7,46.39,46.39,245079.0,44.4153,44.4915,44.1962,44.1962,245079.0
2020-03-12 15:35:00,46.39,46.5,46.35,46.36,223675.0,44.1962,44.301,44.1581,44.1676,223675.0
2020-03-12 15:40:00,46.37,46.77,46.28,46.33,282705.0,44.1771,44.5582,44.0914,44.139,282705.0
2020-03-12 15:45:00,46.35,46.49,46.17,46.34,357496.0,44.1581,44.2915,43.9866,44.1486,357496.0
2020-03-12 15:50:00,46.35,46.81,46.3,46.31,422518.0,44.1581,44.5963,44.1105,44.12,422518.0
2020-03-12 15:55:00,46.3,46.3,45.1,45.11,666398.0,44.1105,44.1105,42.9672,42.9767,666398.0
2020-03-13 09:30:00,48.67,49.91,48.58,49.01,454896.0,46.3684,47.5497,46.2826,46.6923,454896.0
2020-03-13 09:35:00,49.01,49.01,48.19,48.19,191998.0,46.6923,46.6923,45.9111,45.9111,191998.0
2020-03-13 09:40:00,48.14,48.15,47.59,47.78,212299.0,45.8634,45.873,45.3394,45.5205,212299.0
2020-03-13 09:45:00,47.79,48.06,47.52,47.84,158786.0,45.53,45.7872,45.2728,45.5776,158786.0
2020-03-13 09:50:00,47.86,47.89,46.79,46.82,180802.0,45.5967,45.6253,44.5773,44.6059,180802.0
2020-03-13 09:55:00,46.82,46.99,46.41,46.74,164063.0,44.6059,44.7678,44.2153,44.5296,164063.0
2020-03-13 10:00:00,46.72,46.97,46.42,46.71,230360.0,44.5106,44.7488,44.2248,44.5011,230360.0
2020-03-13 10:05:00,46.72,47.14,46.65,46.76,149265.0,44.5106,44.9107,44.4439,44.5487,149265.0
2020-03-13 10:10:00,46.73,46.94,46.46,46.56,212883.0,44.5201,44.7202,44.2629,44.3582,212883.0
2020-03-13 10:15:00,46.56,47.35,46.47,47.26,200498.0,44.3582,45.1108,44.2724,45.0251,200498.0
2020-03-13 10:20:00,47.27,47.3,46.87,46.96,241816.0,45.0346,45.0632,44.6535,44.7392,241816.0
2020-03-13 10:25:00,46.95,47.11,46.62,46.76,158004.0,44.7297,44.8821,44.4153,44.5487,158004.0
2020-03-13 10:30:00,46.76,47.02,46.52,46.79,105184.0,44.5487,44.7964,44.32,44.5773,105184.0
2020-03-13 10:35:00,46.79,46.97,46.57,46.7,120792.0,44.5773,44.7488,44.3677,44.4915,120792.0
2020-03-13 10:40:00,46.67,46.9,46.59,46.69,102740.0,44.463,44.6821,44.3867,44.482,102740.0
2020-03-13 10:45:00,46.7,47.0,46.7,46.77,109600.0,44.4915,44.7774,44.4915,44.5582,109600.0
2020-03-13 10:50:00,46.76,46.94,46.57,46.58,80078.0,44.5487,44.7202,44.3677,44.3772,80078.0
2020-03-13 10:55:00,46.6,46.66,46.01,46.09,108350.0,44.3963,44.4534,43.8342,43.9104,108350.0
2020-03-13 11:00:00,46.1,46.63,46.09,46.59,89453.0,43.9199,44.4248,43.9104,44.3867,89453.0
2020-03-13 11:05:00,46.57,46.69,46.48,46.59,77145.0,44.3677,44.482,44.2819,44.3867,77145.0
2020-03-13 11:10:00,46.62,46.62,46.2,46.32,109544.0,44.4153,44.4153,44.0152,44.1295,109544.0
2020-03-13 11:15:00,46.3,46.33,46.03,46.15,102376.0,44.1105,44.139,43.8532,43.9675,102376.0
2020-03-13 11:20:00,46.17,46.29,46.0,46.02,77971.0,43.9866,44.1009,43.8246,43.8437,77971.0
2020-03-13 11:25:00,46.02,46.2,45.85,45.85,81969.0,43.8437,44.0152,43.6817,43.6817,81969.0
2020-03-13 11:30:00,45.85,45.97,45.51,45.59,84842.0,43.6817,43.7961,43.3578,43.434,84842.0
2020-03-13 11:35:00,45.58,45.93,45.53,45.7,55272.0,43.4245,43.758,43.3769,43.5388,55272.0
2020-03-13 11:40:00,45.69,45.75,45.53,45.56,70134.0,43.5293,43.5865,43.3769,43.4054,70134.0
2020-03-13 11:45:00,45.59,45.8,45.35,45.38,78523.0,43.434,43.6341,43.2054,43.234,78523.0
2020-03-13 11:50:00,45.43,45.81,45.41,45.78,93064.0,43.2816,43.6436,43.2625,43.615,93064.0
2020-03-13 11:55:00,45.77,46.24,45.76,46.08,121599.0,43.6055,44.0533,43.596,43.9009,121599.0
2020-03-13 12:00:00,46.09,46.24,45.58,45.73,71731.0,43.9104,44.0533,43.4245,43.5674,71731.0
2020-03-13 12:05:00,45.73,45.82,45.57,45.59,107534.0,43.5674,43.6532,43.415,43.434,107534.0
2020-03-13 12:10:00,45.58,45.88,45.52,45.8,119970.0,43.4245,43.7103,43.3673,43.6341,119970.0
2020-03-13 12:15:00,45.81,45.97,45.7,45.94,76635.0,43.6436,43.7961,43.5388,43.7675,76635.0
2020-03-13 12:20:00,45.93,46.18,45.92,46.16,73684.0,43.758,43.9961,43.7484,43.9771,73684.0
2020-03-13 12:25:00,46.13,46.41,45.98,46.3,92432.0,43.9485,44.2153,43.8056,44.1105,92432.0
2020-03-13 12:30:00,46.29,46.75,46.25,46.64,130379.0,44.1009,44.5392,44.0628,44.4344,130379.0
2020-03-13 12:35:00,46.64,46.8,46.48,46.79,69575.0,44.4344,44.5868,44.2819,44.5773,69575.0
2020-03-13 12:40:00,46.77,47.06,46.7,47.04,120733.0,44.5582,44.8345,44.4915,44.8155,120733.0
2020-03-13 12:45:00,47.05,47.23,46.94,47.12,92976.0,44.825,44.9965,44.7202,44.8917,92976.0
2020-03-13 12:50:00,47.14,47.33,47.01,47.06,108296.0,44.9107,45.0917,44.7869,44.8345,108296.0
2020-03-13 12:55:00,47.04,47.15,46.91,47.09,168256.0,44.8155,44.9203,44.6916,44.8631,168256.0
2020-03-13 13:00:00,47.06,47.34,47.02,47.16,141631.0,44.8345,45.1013,44.7964,44.9298,141631.0
2020-03-13 13:05:00,47.17,47.23,47.07,47.15,66932.0,44.9393,44.9965,44.844,44.9203,66932.0
2020-03-13 13:10:00,47.15,47.3,47.04,47.2,92274.0,44.9203,45.0632,44.8155,44.9679,92274.0
2020-03-13 13:15:00,47.2,47.48,47.13,47.41,110597.0,44.9679,45.2347,44.9012,45.168,110597.0
2020-03-13 13:20:00,47.41,47.6,47.38,47.53,91788.0,45.168,45.349,45.1394,45.2823,91788.0
2020-03-13 13:25:00,47.52,47.76,47.48,47.61,85859.0,45.2728,45.5014,45.2347,45.3585,85859.0
2020-03-13 13:30:00,47.59,47.76,47.44,47.44,110021.0,45.3394,45.5014,45.1965,45.1965,110021.0
2020-03-13 13:35:00,47.44,47.48,47.03,47.13,120910.0,45.1965,45.2347,44.8059,44.9012,120910.0
2020-03-13 13:40:00,47.11,47.56,47.1,47.38,180549.0,44.8821,45.3109,44.8726,45.1394,180549.0
2020-03-13 13:45:00,47.39,47.62,47.39,47.5,106016.0,45.1489,45.368,45.1489,45.2537,106016.0
2020-03-13 13:50:00,47.5,47.63,47.45,47.45,126279.0,45.2537,45.3776,45.2061,45.2061,126279.0
2020-03-13 13:55:00,47.46,47.64,47.37,47.58,85417.0,45.2156,45.3871,45.1299,45.3299,85417.0
2020-03-13 14:00:00,47.58,47.58,47.19,47.26,97682.0,45.3299,45.3299,44.9584,45.0251,97682.0
2020-03-13 14:05:00,47.27,47.35,46.98,47.14,132138.0,45.0346,45.1108,44.7583,44.9107,132138.0
2020-03-13 14:10:00,47.12,47.43,47.07,47.27,114334.0,44.8917,45.187,44.844,45.0346,114334.0
2020-03-13 14:15:00,47.26,47.36,47.11,47.15,93300.0,45.0251,45.1203,44.8821,44.9203,93300.0
2020-03-13 14:20:00,47.15,47.24,46.93,47.01,77947.0,44.9203,45.006,44.7107,44.7869,77947.0
2020-03-13 14:25:00,47.0,47.0,46.56,46.61,42645.0,44.7774,44.7774,44.3582,44.4058,42645.0
2020-03-13 14:30:00,46.59,46.67,46.35,46.53,81184.0,44.3867,44.463,44.1581,44.3296,81184.0
2020-03-13 14:35:00,46.55,46.58,46.22,46.27,133454.0,44.3486,44.3772,44.0342,44.0819,133454.0
2020-03-13 14:40:00,46.27,46.92,46.16,46.86,122086.0,44.0819,44.7011,43.9771,44.644,122086.0
2020-03-13 14:45:00,46.87,46.87,46.41,46.48,102408.0,44.6535,44.6535,44.2153,44.2819,102408.0
2020-03-13 14:50:00,46.48,46.76,46.44,46.72,71564.0,44.2819,44.5487,44.2438,44.5106,71564.0
2020-03-13 14:55:00,46.7,46.99,46.7,46.97,48317.0,44.4915,44.7678,44.4915,44.7488,48317.0
2020-03-13 15:00:00,46.96,47.36,46.92,47.08,128205.0,44.7392,45.1203,44.7011,44.8536,128205.0
2020-03-13 15:05:00,47.08,47.4,47.05,47.19,130802.0,44.8536,45.1584,44.825,44.9584,130802.0
2020-03-13 15:10:00,47.16,47.6,47.02,47.6,117816.0,44.9298,45.349,44.7964,45.349,117816.0
2020-03-13 15:15:00,47.58,47.88,47.51,47.74,115603.0,45.3299,45.6157,45.2632,45.4824,115603.0
2020-03-13 15:20:00,47.75,47.97,47.66,47.82,90429.0,45.4919,45.7015,45.4061,45.5586,90429.0
2020-03-13 15:25:00,47.81,48.04,47.8,47.83,116428.0,45.549,45.7682,45.5395,45.5681,116428.0
2020-03-13 15:30:00,47.82,47.9,46.89,47.29,156144.0,45.5586,45.6348,44.6726,45.0536,156144.0
2020-03-13 15:35:00,47.29,48.2,47.12,48.07,175497.0,45.0536,45.9206,44.8917,45.7967,175497.0
2020-03-13 15:40:00,48.04,48.39,47.95,47.99,215098.0,45.7682,46.1016,45.6824,45.7205,215098.0
2020-03-13 15:45:00,48.0,49.0,47.99,48.89,243510.0,45.7301,46.6828,45.7205,46.578,243510.0
2020-03-13 15:50:00,48.91,49.08,48.38,48.94,482891.0,46.597,46.759,46.0921,46.6256,482891.0
2020-03-13 15:55:00,48.93,51.23,48.61,50.89,895398.0,46.6161,48.8073,46.3112,48.4834,895398.0
2020-03-16 09:30:00,44.06,44.33,43.95,44.0,258544.0,41.9764,42.2336,41.8716,41.9192,258544.0
2020-03-16 09:35:00,44.0,44.0,44.0,44.0,0.0,41.9192,41.9192,41.9192,41.9192,0.0
2020-03-16 09:40:00,44.0,44.0,44.0,44.0,0.0,41.9192,41.9192,41.9192,41.9192,0.0
2020-03-16 09:45:00,43.56,43.95,43.0,43.55,273654.0,41.5,41.8716,40.9665,41.4905,273654.0
2020-03-16 09:50:00,43.57,46.12,43.44,46.12,263183.0,41.5096,43.939,41.3857,43.939,263183.0
2020-03-16 09:55:00,46.16,46.63,45.62,45.64,254227.0,43.9771,44.4248,43.4626,43.4817,254227.0
2020-03-16 10:00:00,45.63,45.83,44.62,44.65,207630.0,43.4721,43.6627,42.5099,42.5385,207630.0
2020-03-16 10:05:00,44.69,45.18,44.69,45.02,134303.0,42.5766,43.0434,42.5766,42.891,134303.0
2020-03-16 10:10:00,45.01,45.19,44.71,44.86,101988.0,42.8815,43.0529,42.5956,42.7386,101988.0
2020-03-16 10:15:00,44.88,44.97,44.51,44.59,118383.0,42.7576,42.8433,42.4051,42.4813,118383.0
2020-03-16 10:20:00,44.58,44.9,44.5,44.82,109498.0,42.4718,42.7767,42.3956,42.7004,109498.0
2020-03-16 10:25:00,44.8,45.1,44.61,44.84,171941.0,42.6814,42.9672,42.5004,42.7195,171941.0
2020-03-16 10:30:00,44.86,45.69,44.81,45.57,110576.0,42.7386,43.5293,42.6909,43.415,110576.0
2020-03-16 10:35:00,45.59,45.97,45.4,45.9,83667.0,43.434,43.7961,43.253,43.7294,83667.0
2020-03-16 10:40:00,45.91,45.91,45.5,45.6,77958.0,43.7389,43.7389,43.3483,43.4436,77958.0
2020-03-16 10:45:00,45.58,46.03,45.45,45.46,72976.0,43.4245,43.8532,43.3007,43.3102,72976.0
2020-03-16 10:50:00,45.47,45.81,45.23,45.71,90574.0,43.3197,43.6436,43.0911,43.5484,90574.0
2020-03-16 10:55:00,45.73,45.98,45.58,45.68,81377.0,43.5674,43.8056,43.4245,43.5198,81377.0
2020-03-16 11:00:00,45.72,45.87,45.42,45.55,103948.0,43.5579,43.7008,43.2721,43.3959,103948.0
2020-03-16 11:05:00,45.54,45.97,45.38,45.73,86028.0,43.3864,43.7961,43.234,43.5674,86028.0
2020-03-16 11:10:00,45.77,46.13,45.7,45.76,120787.0,43.6055,43.9485,43.5388,43.596,120787.0
2020-03-16 11:15:00,45.78,46.37,45.76,46.3,66638.0,43.615,44.1771,43.596,44.1105,66638.0
2020-03-16 11:20:00,46.28,46.63,46.16,46.63,90985.0,44.0914,44.4248,43.9771,44.4248,90985.0
2020-03-16 11:25:00,46.64,46.7,46.3,46.59,69348.0,44.4344,44.4915,44.1105,44.3867,69348.0
2020-03-16 11:30:00,46.65,46.67,45.9,45.96,83383.0,44.4439,44.463,43.7294,43.7865,83383.0
2020-03-16 11:35:00,45.95,46.07,45.82,45.82,76631.0,43.777,43.8913,43.6532,43.6532,76631.0
2020-03-16 11:40:00,45.84,45.92,45.34,45.44,57874.0,43.6722,43.7484,43.1959,43.2911,57874.0
2020-03-16 11:45:00,45.43,45.48,45.3,45.43,54418.0,43.2816,43.3292,43.1577,43.2816,54418.0
2020-03-16 11:50:00,45.42,45.73,45.4,45.45,35083.0,43.2721,43.5674,43.253,43.3007,35083.0
2020-03-16 11:55:00,45.44,45.79,45.35,45.79,57055.0,43.2911,43.6246,43.2054,43.6246,57055.0
2020-03-16 12:00:00,45.74,45.97,45.55,45.92,35038.0,43.5769,43.7961,43.3959,43.7484,35038.0
2020-03-16 12:05:00,45.92,46.07,45.84,45.89,93431.0,43.7484,43.8913,43.6722,43.7198,93431.0
2020-03-16 12:10:00,45.87,46.01,45.76,45.77,82772.0,43.7008,43.8342,43.596,43.6055,82772.0
2020-03-16 12:15:00,45.77,45.89,45.39,45.39,74995.0,43.6055,43.7198,43.2435,43.2435,74995.0
2020-03-16 12:20:00,45.38,45.42,45.3,45.3,43929.0,43.234,43.2721,43.1577,43.1577,43929.0
2020-03-16 12:25:00,45.3,45.53,45.25,45.37,81431.0,43.1577,43.3769,43.1101,43.2244,81431.0
2020-03-16 12:30:00,45.43,45.47,45.21,45.32,61848.0,43.2816,43.3197,43.072,43.1768,61848.0
2020-03-16 12:35:00,45.32,45.7,45.19,45.26,62908.0,43.1768,43.5388,43.0529,43.1196,62908.0
2020-03-16 12:40:00,45.27,45.42,45.17,45.34,91263.0,43.1292,43.2721,43.0339,43.1959,91263.0
2020-03-16 12:45:00,45.32,45.37,45.07,45.11,71286.0,43.1768,43.2244,42.9386,42.9767,71286.0
2020-03-16 12:50:00,45.11,45.12,44.87,44.94,61341.0,42.9767,42.9863,42.7481,42.8148,61341.0
2020-03-16 12:55:00,44.94,45.03,44.86,44.99,62543.0,42.8148,42.9005,42.7386,42.8624,62543.0
2020-03-16 13:00:00,44.99,45.16,44.91,44.95,52376.0,42.8624,43.0244,42.7862,42.8243,52376.0
2020-03-16 13:05:00,44.94,44.97,44.84,44.86,62222.0,42.8148,42.8433,42.7195,42.7386,62222.0
2020-03-16 13:10:00,44.87,45.18,44.8,44.96,62257.0,42.7481,43.0434,42.6814,42.8338,62257.0
2020-03-16 13:15:00,44.98,45.0,44.61,44.65,54320.0,42.8529,42.8719,42.5004,42.5385,54320.0
2020-03-16 13:20:00,44.62,44.68,44.5,44.57,52101.0,42.5099,42.5671,42.3956,42.4623,52101.0
2020-03-16 13:25:00,44.57,44.69,44.52,44.58,49847.0,42.4623,42.5766,42.4146,42.4718,49847.0
2020-03-16 13:30:00,44.55,44.57,44.22,44.3,81496.0,42.4432,42.4623,42.1288,42.205,81496.0
2020-03-16 13:35:00,44.31,44.38,44.06,44.19,92750.0,42.2146,42.2813,41.9764,42.1002,92750.0
2020-03-16 13:40:00,44.18,44.28,44.13,44.21,58902.0,42.0907,42.186,42.0431,42.1193,58902.0
2020-03-16 13:45:00,44.2,44.34,44.2,44.29,66627.0,42.1098,42.2431,42.1098,42.1955,66627.0
2020-03-16 13:50:00,44.29,44.44,44.15,44.18,43550.0,42.1955,42.3384,42.0621,42.0907,43550.0
2020-03-16 13:55:00,44.18,44.44,44.17,44.25,59403.0,42.0907,42.3384,42.0812,42.1574,59403.0
2020-03-16 14:00:00,44.24,44.25,43.95,43.98,94972.0,42.1479,42.1574,41.8716,41.9002,94972.0
2020-03-16 14:05:00,43.94,44.13,43.69,43.71,95850.0,41.8621,42.0431,41.6239,41.6429,95850.0
2020-03-16 14:10:00,43.69,43.73,43.54,43.63,72711.0,41.6239,41.662,41.481,41.5667,72711.0
2020-03-16 14:15:00,43.61,43.69,43.3,43.3,63420.0,41.5477,41.6239,41.2523,41.2523,63420.0
2020-03-16 14:20:00,43.31,43.44,43.16,43.16,74122.0,41.2619,41.3857,41.1189,41.1189,74122.0
2020-03-16 14:25:00,43.16,43.37,43.03,43.34,177087.0,41.1189,41.319,40.9951,41.2904,177087.0
2020-03-16 14:30:00,43.35,43.97,43.21,43.93,94315.0,41.3,41.8906,41.1666,41.8525,94315.0
2020-03-16 14:35:00,43.94,44.19,43.43,43.54,68953.0,41.8621,42.1002,41.3762,41.481,68953.0
2020-03-16 14:40:00,43.46,43.47,42.96,43.12,121325.0,41.4048,41.4143,40.9284,41.0808,121325.0
2020-03-16 14:45:00,43.12,44.05,42.91,42.96,96057.0,41.0808,41.9669,40.8808,40.9284,96057.0
2020-03-16 14:50:00,42.96,43.46,42.8,43.21,177021.0,40.9284,41.4048,40.776,41.1666,177021.0
2020-03-16 14:55:00,43.2,43.5,43.06,43.33,67271.0,41.1571,41.4429,41.0237,41.2809,67271.0
2020-03-16 15:00:00,43.34,43.71,43.3,43.39,86384.0,41.2904,41.6429,41.2523,41.3381,86384.0
2020-03-16 15:05:00,43.4,43.63,43.22,43.33,68859.0,41.3476,41.5667,41.1761,41.2809,68859.0
2020-03-16 15:10:00,43.34,43.54,43.19,43.2,96458.0,41.2904,41.481,41.1475,41.1571,96458.0
2020-03-16 15:15:00,43.2,43.42,43.15,43.2,120537.0,41.1571,41.3667,41.1094,41.1571,120537.0
2020-03-16 15:20:00,43.21,43.44,43.05,43.2,172944.0,41.1666,41.3857,41.0141,41.1571,172944.0
2020-03-16 15:25:00,43.2,43.47,43.1,43.17,108678.0,41.1571,41.4143,41.0618,41.1285,108678.0
2020-03-16 15:30:00,43.17,43.19,42.46,42.7,252056.0,41.1285,41.1475,40.452,40.6807,252056.0
2020-03-16 15:35:00,42.66,42.68,42.34,42.48,230494.0,40.6426,40.6616,40.3377,40.4711,230494.0
2020-03-16 15:40:00,42.49,42.64,42.13,42.6,361867.0,40.4806,40.6235,40.1377,40.5854,361867.0
2020-03-16 15:45:00,42.63,43.13,42.31,42.72,310713.0,40.614,41.0904,40.3091,40.6998,310713.0
2020-03-16 15:50:00,42.7,42.71,41.78,41.82,592060.0,40.6807,40.6902,39.8042,39.8423,592060.0
2020-03-16 15:55:00,41.82,41.83,40.41,40.54,1119428.0,39.8423,39.8518,38.499,38.6228,1119428.0
2020-03-17 09:30:00,41.4,41.89,41.25,41.65,412812.0,39.4422,39.909,39.2993,39.6804,412812.0
2020-03-17 09:35:00,41.68,41.75,40.81,40.91,148654.0,39.7089,39.7756,38.8801,38.9753,148654.0
2020-03-17 09:40:00,40.9,41.07,40.26,40.28,158966.0,38.9658,39.1278,38.3561,38.3751,158966.0
2020-03-17 09:45:00,40.35,40.76,40.25,40.41,181740.0,38.4418,38.8324,38.3466,38.499,181740.0
2020-03-17 09:50:00,40.41,40.61,40.23,40.23,231906.0,38.499,38.6895,38.3275,38.3275,231906.0
2020-03-17 09:55:00,40.21,40.45,40.0,40.14,145895.0,38.3085,38.5371,38.1084,38.2418,145895.0
2020-03-17 10:00:00,40.13,40.18,39.77,40.07,270402.0,38.2322,38.2799,37.8893,38.1751,270402.0
2020-03-17 10:05:00,40.13,40.61,40.12,40.45,174219.0,38.2322,38.6895,38.2227,38.5371,174219.0
2020-03-17 10:10:00,40.44,40.93,40.43,40.7,179153.0,38.5276,38.9944,38.518,38.7753,179153.0
2020-03-17 10:15:00,40.7,41.04,40.59,40.91,204419.0,38.7753,39.0992,38.6705,38.9753,204419.0
2020-03-17 10:20:00,40.93,41.38,40.79,41.07,128772.0,38.9944,39.4231,38.861,39.1278,128772.0
2020-03-17 10:25:00,41.1,41.51,41.01,41.35,116839.0,39.1564,39.547,39.0706,39.3945,116839.0
2020-03-17 10:30:00,41.35,41.96,41.35,41.51,143196.0,39.3945,39.9757,39.3945,39.547,143196.0
2020-03-17 10:35:00,41.52,42.14,41.47,41.88,325941.0,39.5565,40.1472,39.5089,39.8995,325941.0
2020-03-17 10:40:00,41.9,42.38,41.7,42.38,197367.0,39.9185,40.3758,39.728,40.3758,197367.0
2020-03-17 10:45:00,42.39,43.45,42.38,43.07,301469.0,40.3854,41.3952,40.3758,41.0332,301469.0
2020-03-17 10:50:00,43.07,43.11,42.5,42.74,188173.0,41.0332,41.0713,40.4902,40.7188,188173.0
2020-03-17 10:55:00,42.75,43.14,42.44,43.04,124666.0,40.7283,41.0999,40.433,41.0046,124666.0
2020-03-17 11:00:00,43.02,43.1,42.73,43.0,82198.0,40.9856,41.0618,40.7093,40.9665,82198.0
2020-03-17 11:05:00,43.03,43.56,43.03,43.5,238984.0,40.9951,41.5,40.9951,41.4429,238984.0
2020-03-17 11:10:00,43.5,44.5,43.47,44.46,143006.0,41.4429,42.3956,41.4143,42.3575,143006.0
2020-03-17 11:15:00,44.46,44.94,44.46,44.73,233968.0,42.3575,42.8148,42.3575,42.6147,233968.0
2020-03-17 11:20:00,44.78,44.78,43.71,43.97,112469.0,42.6623,42.6623,41.6429,41.8906,112469.0
2020-03-17 11:25:00,43.98,44.25,43.92,44.03,140108.0,41.9002,42.1574,41.843,41.9478,140108.0
2020-03-17 11:30:00,44.05,44.29,43.86,44.08,92106.0,41.9669,42.1955,41.7858,41.9954,92106.0
2020-03-17 11:35:00,44.08,44.08,43.33,43.57,87835.0,41.9954,41.9954,41.2809,41.5096,87835.0
2020-03-17 11:40:00,43.56,44.08,43.43,43.99,79785.0,41.5,41.9954,41.3762,41.9097,79785.0
2020-03-17 11:45:00,43.99,44.37,43.88,44.33,80787.0,41.9097,42.2717,41.8049,42.2336,80787.0
2020-03-17 11:50:00,44.33,44.73,44.3,44.49,84870.0,42.2336,42.6147,42.205,42.386,84870.0
2020-03-17 11:55:00,44.55,44.63,44.22,44.59,111497.0,42.4432,42.5194,42.1288,42.4813,111497.0
2020-03-17 12:00:00,44.57,45.0,44.5,44.92,145546.0,42.4623,42.8719,42.3956,42.7957,145546.0
2020-03-17 12:05:00,44.94,45.48,44.94,45.42,135056.0,42.8148,43.3292,42.8148,43.2721,135056.0
2020-03-17 12:10:00,45.39,45.85,45.28,45.66,150485.0,43.2435,43.6817,43.1387,43.5007,150485.0
2020-03-17 12:15:00,45.63,45.64,44.9,45.15,122978.0,43.4721,43.4817,42.7767,43.0148,122978.0
2020-03-17 12:20:00,45.16,45.16,44.78,44.86,117425.0,43.0244,43.0244,42.6623,42.7386,117425.0
2020-03-17 12:25:00,44.85,44.96,44.35,44.39,72304.0,42.729,42.8338,42.2527,42.2908,72304.0
2020-03-17 12:30:00,44.39,44.75,44.36,44.44,83554.0,42.2908,42.6338,42.2622,42.3384,83554.0
2020-03-17 12:35:00,44.45,44.51,44.16,44.21,67009.0,42.3479,42.4051,42.0717,42.1193,67009.0
2020-03-17 12:40:00,44.23,44.28,44.17,44.26,96827.0,42.1383,42.186,42.0812,42.1669,96827.0
2020-03-17 12:45:00,44.25,44.61,44.22,44.56,78220.0,42.1574,42.5004,42.1288,42.4527,78220.0
2020-03-17 12:50:00,44.55,44.55,43.82,44.16,71967.0,42.4432,42.4432,41.7477,42.0717,71967.0
2020-03-17 12:55:00,44.15,44.3,43.94,44.3,73746.0,42.0621,42.205,41.8621,42.205,73746.0
2020-03-17 13:00:00,44.32,44.58,44.1,44.12,51564.0,42.2241,42.4718,42.0145,42.0335,51564.0
2020-03-17 13:05:00,44.13,44.35,44.02,44.02,172250.0,42.0431,42.2527,41.9383,41.9383,172250.0
2020-03-17 13:10:00,44.03,44.11,43.91,43.92,73472.0,41.9478,42.024,41.8335,41.843,73472.0
2020-03-17 13:15:00,43.93,43.93,43.44,43.71,104794.0,41.8525,41.8525,41.3857,41.6429,104794.0
2020-03-17 13:20:00,43.75,44.01,43.53,43.87,67929.0,41.681,41.9287,41.4714,41.7954,67929.0
2020-03-17 13:25:00,43.84,43.87,43.51,43.68,52691.0,41.7668,41.7954,41.4524,41.6144,52691.0
2020-03-17 13:30:00,43.68,44.01,43.51,43.97,119793.0,41.6144,41.9287,41.4524,41.8906,119793.0
2020-03-17 13:35:00,43.94,44.16,43.77,44.11,62031.0,41.8621,42.0717,41.7001,42.024,62031.0
2020-03-17 13:40:00,44.11,44.4,44.1,44.37,37857.0,42.024,42.3003,42.0145,42.2717,37857.0
2020-03-17 13:45:00,44.35,44.83,44.34,44.75,43480.0,42.2527,42.71,42.2431,42.6338,43480.0
2020-03-17 13:50:00,44.75,44.84,44.39,44.5,58833.0,42.6338,42.7195,42.2908,42.3956,58833.0
2020-03-17 13:55:00,44.5,44.77,44.48,44.57,61445.0,42.3956,42.6528,42.3765,42.4623,61445.0
2020-03-17 14:00:00,44.59,44.75,44.18,44.45,49881.0,42.4813,42.6338,42.0907,42.3479,49881.0
2020-03-17 14:05:00,44.44,45.14,44.43,45.04,60209.0,42.3384,43.0053,42.3289,42.91,60209.0
2020-03-17 14:10:00,45.07,45.25,44.99,45.19,55648.0,42.9386,43.1101,42.8624,43.0529,55648.0
2020-03-17 14:15:00,45.2,45.51,45.15,45.38,80169.0,43.0625,43.3578,43.0148,43.234,80169.0
2020-03-17 14:20:00,45.39,45.42,45.12,45.25,141406.0,43.2435,43.2721,42.9863,43.1101,141406.0
2020-03-17 14:25:00,45.25,45.72,45.09,45.57,66735.0,43.1101,43.5579,42.9577,43.415,66735.0
2020-03-17 14:30:00,45.65,45.82,45.54,45.78,71676.0,43.4912,43.6532,43.3864,43.615,71676.0
2020-03-17 14:35:00,45.77,46.05,45.72,45.99,165798.0,43.6055,43.8723,43.5579,43.8151,165798.0
2020-03-17 14:40:00,45.97,46.07,45.59,45.61,134605.0,43.7961,43.8913,43.434,43.4531,134605.0
2020-03-17 14:45:00,45.61,45.64,45.04,45.16,142740.0,43.4531,43.4817,42.91,43.0244,142740.0
2020-03-17 14:50:00,45.16,45.37,44.89,44.95,160655.0,43.0244,43.2244,42.7671,42.8243,160655.0
2020-03-17 14:55:00,44.97,45.44,44.89,45.42,67637.0,42.8433,43.2911,42.7671,43.2721,67637.0
2020-03-17 15:00:00,45.43,45.45,44.71,44.82,253576.0,43.2816,43.3007,42.5956,42.7004,253576.0
2020-03-17 15:05:00,44.82,45.15,44.38,44.87,86258.0,42.7004,43.0148,42.2813,42.7481,86258.0
2020-03-17 15:10:00,44.87,45.03,44.65,44.75,129261.0,42.7481,42.9005,42.5385,42.6338,129261.0
2020-03-17 15:15:00,44.74,44.78,44.5,44.71,104814.0,42.6242,42.6623,42.3956,42.5956,104814.0
2020-03-17 15:20:00,44.71,44.72,44.3,44.5,107431.0,42.5956,42.6052,42.205,42.3956,107431.0
2020-03-17 15:25:00,44.51,44.54,44.1,44.11,156882.0,42.4051,42.4337,42.0145,42.024,156882.0
2020-03-17 15:30:00,44.13,44.82,43.96,44.73,168057.0,42.0431,42.7004,41.8811,42.6147,168057.0
2020-03-17 15:35:00,44.73,44.94,44.7,44.78,233677.0,42.6147,42.8148,42.5861,42.6623,233677.0
2020-03-17 15:40:00,44.79,44.84,44.63,44.66,246397.0,42.6719,42.7195,42.5194,42.548,246397.0
2020-03-17 15:45:00,44.66,44.68,43.52,43.59,359976.0,42.548,42.5671,41.4619,41.5286,359976.0
2020-03-17 15:50:00,43.58,44.07,43.57,43.95,597054.0,41.5191,41.9859,41.5096,41.8716,597054.0
2020-03-17 15:55:00,43.96,45.06,43.58,44.86,1186932.0,41.8811,42.9291,41.5191,42.7386,1186932.0
2020-03-18 09:30:00,40.52,41.44,40.35,41.37,754740.0,38.6038,39.4803,38.4418,39.4136,754740.0
2020-03-18 09:35:00,41.33,41.6,41.0,41.12,148595.0,39.3755,39.6327,39.0611,39.1754,148595.0
2020-03-18 09:40:00,41.11,41.65,41.01,41.61,150406.0,39.1659,39.6804,39.0706,39.6422,150406.0
2020-03-18 09:45:00,41.64,41.64,40.94,41.08,153988.0,39.6708,39.6708,39.0039,39.1373,153988.0
2020-03-18 09:50:00,41.06,41.63,41.02,41.59,165505.0,39.1183,39.6613,39.0801,39.6232,165505.0
2020-03-18 09:55:00,41.6,41.76,40.84,41.2,168008.0,39.6327,39.7852,38.9087,39.2516,168008.0
2020-03-18 10:00:00,41.21,41.62,41.03,41.5,158742.0,39.2612,39.6518,39.0897,39.5374,158742.0
2020-03-18 10:05:00,41.5,41.76,41.02,41.05,114933.0,39.5374,39.7852,39.0801,39.1087,114933.0
2020-03-18 10:10:00,41.06,41.19,40.97,41.12,88929.0,39.1183,39.2421,39.0325,39.1754,88929.0
2020-03-18 10:15:00,41.14,41.3,40.86,40.86,90832.0,39.1945,39.3469,38.9277,38.9277,90832.0
2020-03-18 10:20:00,40.85,40.95,40.71,40.94,161834.0,38.9182,39.0135,38.7848,39.0039,161834.0
2020-03-18 10:25:00,40.94,41.29,40.87,41.29,157615.0,39.0039,39.3374,38.9372,39.3374,157615.0
2020-03-18 10:30:00,41.28,41.3,40.8,40.97,106655.0,39.3279,39.3469,38.8706,39.0325,106655.0
2020-03-18 10:35:00,40.99,41.05,40.79,41.05,144868.0,39.0516,39.1087,38.861,39.1087,144868.0
2020-03-18 10:40:00,41.04,41.38,41.02,41.25,68275.0,39.0992,39.4231,39.0801,39.2993,68275.0
2020-03-18 10:45:00,41.26,41.28,40.88,40.95,94259.0,39.3088,39.3279,38.9468,39.0135,94259.0
2020-03-18 10:50:00,40.93,41.01,40.89,40.95,116559.0,38.9944,39.0706,38.9563,39.0135,116559.0
2020-03-18 10:55:00,40.95,41.08,40.87,40.97,116937.0,39.0135,39.1373,38.9372,39.0325,116937.0
2020-03-18 11:00:00,40.95,41.05,40.9,40.91,103012.0,39.0135,39.1087,38.9658,38.9753,103012.0
2020-03-18 11:05:00,40.91,40.93,40.68,40.7,144188.0,38.9753,38.9944,38.7562,38.7753,144188.0
2020-03-18 11:10:00,40.7,40.84,40.59,40.66,128201.0,38.7753,38.9087,38.6705,38.7372,128201.0
2020-03-18 11:15:00,40.65,40.79,40.31,40.65,184385.0,38.7276,38.861,38.4037,38.7276,184385.0
2020-03-18 11:20:00,40.66,40.79,40.51,40.6,102757.0,38.7372,38.861,38.5943,38.68,102757.0
2020-03-18 11:25:00,40.6,40.74,40.14,40.14,135072.0,38.68,38.8134,38.2418,38.2418,135072.0
2020-03-18 11:30:00,40.16,40.28,40.0,40.11,138783.0,38.2608,38.3751,38.1084,38.2132,138783.0
2020-03-18 11:35:00,40.13,40.27,39.5,39.52,180619.0,38.2322,38.3656,37.632,37.6511,180619.0
2020-03-18 11:40:00,39.51,39.52,39.0,39.04,192695.0,37.6416,37.6511,37.1557,37.1938,192695.0
2020-03-18 11:45:00,39.03,39.2,38.79,38.86,120057.0,37.1843,37.3462,36.9556,37.0223,120057.0
2020-03-18 11:50:00,38.93,39.23,38.91,39.22,138030.0,37.089,37.3748,37.0699,37.3653,138030.0
2020-03-18 11:55:00,39.23,39.33,39.07,39.2,137948.0,37.3748,37.4701,37.2224,37.3462,137948.0
2020-03-18 12:00:00,39.2,39.22,38.67,38.78,147962.0,37.3462,37.3653,36.8413,36.9461,147962.0
2020-03-18 12:05:00,38.77,39.16,38.64,39.14,200592.0,36.9366,37.3081,36.8127,37.2891,200592.0
2020-03-18 12:10:00,39.15,39.43,39.03,39.3,165146.0,37.2986,37.5653,37.1843,37.4415,165146.0
2020-03-18 12:15:00,39.3,39.31,39.04,39.14,191241.0,37.4415,37.451,37.1938,37.2891,191241.0
2020-03-18 12:20:00,39.14,39.37,39.05,39.36,145741.0,37.2891,37.5082,37.2033,37.4986,145741.0
2020-03-18 12:25:00,39.36,39.56,39.24,39.5,122065.0,37.4986,37.6892,37.3843,37.632,122065.0
2020-03-18 12:30:00,39.51,39.71,39.21,39.28,191169.0,37.6416,37.8321,37.3557,37.4224,191169.0
2020-03-18 12:35:00,39.27,39.56,39.15,39.56,415283.0,37.4129,37.6892,37.2986,37.6892,415283.0
2020-03-18 12:40:00,39.55,39.69,39.3,39.69,142079.0,37.6797,37.813,37.4415,37.813,142079.0
2020-03-18 12:45:00,39.69,39.7,39.3,39.3,141503.0,37.813,37.8226,37.4415,37.4415,141503.0
2020-03-18 12:50:00,39.3,39.45,39.09,39.21,145451.0,37.4415,37.5844,37.2414,37.3557,145451.0
2020-03-18 12:55:00,39.22,39.22,38.9,38.9,55286.0,37.3653,37.3653,37.0604,37.0604,55286.0
2020-03-18 13:00:00,38.9,38.9,38.9,38.9,0.0,37.0604,37.0604,37.0604,37.0604,0.0
2020-03-18 13:05:00,38.9,38.9,38.9,38.9,0.0,37.0604,37.0604,37.0604,37.0604,0.0
2020-03-18 13:10:00,38.8,39.0,38.46,38.46,158081.0,36.9651,37.1557,36.6412,36.6412,158081.0
2020-03-18 13:15:00,38.48,38.53,38.11,38.53,300717.0,36.6603,36.7079,36.3078,36.7079,300717.0
2020-03-18 13:20:00,38.6,38.79,38.22,38.25,90067.0,36.7746,36.9556,36.4126,36.4411,90067.0
2020-03-18 13:25:00,38.26,38.4,37.86,37.86,121438.0,36.4507,36.584,36.0696,36.0696,121438.0
2020-03-18 13:30:00,37.86,37.86,36.64,37.0,230311.0,36.0696,36.0696,34.9073,35.2503,230311.0
2020-03-18 13:35:00,36.96,37.37,36.94,37.28,278992.0,35.2121,35.6028,35.1931,35.517,278992.0
2020-03-18 13:40:00,37.25,37.91,37.15,37.6,94560.0,35.4884,36.1172,35.3932,35.8219,94560.0
2020-03-18 13:45:00,37.59,37.92,37.26,37.84,90982.0,35.8124,36.1267,35.498,36.0505,90982.0
2020-03-18 13:50:00,37.85,37.92,37.3,37.64,114361.0,36.0601,36.1267,35.5361,35.86,114361.0
2020-03-18 13:55:00,37.62,37.7,37.2,37.3,71935.0,35.8409,35.9172,35.4408,35.5361,71935.0
2020-03-18 14:00:00,37.31,37.37,36.83,36.85,178875.0,35.5456,35.6028,35.0883,35.1073,178875.0
2020-03-18 14:05:00,36.82,37.48,36.8,37.16,320433.0,35.0788,35.7076,35.0597,35.4027,320433.0
2020-03-18 14:10:00,37.18,37.19,36.85,36.9,80628.0,35.4217,35.4313,35.1073,35.155,80628.0
2020-03-18 14:15:00,36.89,37.17,36.88,37.08,105092.0,35.1455,35.4122,35.1359,35.3265,105092.0
2020-03-18 14:20:00,37.06,37.31,36.91,37.05,189570.0,35.3074,35.5456,35.1645,35.2979,189570.0
2020-03-18 14:25:00,37.05,37.27,36.9,37.27,142059.0,35.2979,35.5075,35.155,35.5075,142059.0
2020-03-18 14:30:00,37.25,37.72,37.15,37.45,115657.0,35.4884,35.9362,35.3932,35.679,115657.0
2020-03-18 14:35:00,37.45,38.23,37.44,38.17,126140.0,35.679,36.4221,35.6694,36.3649,126140.0
2020-03-18 14:40:00,38.16,38.3,37.61,37.99,119659.0,36.3554,36.4888,35.8314,36.1934,119659.0
2020-03-18 14:45:00,37.98,38.19,37.64,37.8,211363.0,36.1839,36.384,35.86,36.0124,211363.0
2020-03-18 14:50:00,37.8,38.33,37.62,38.27,210093.0,36.0124,36.5174,35.8409,36.4602,210093.0
2020-03-18 14:55:00,38.26,38.79,38.21,38.79,188430.0,36.4507,36.9556,36.403,36.9556,188430.0
2020-03-18 15:00:00,38.79,38.96,37.93,38.03,170769.0,36.9556,37.1176,36.1363,36.2315,170769.0
2020-03-18 15:05:00,38.01,38.39,37.91,38.31,292015.0,36.2125,36.5745,36.1172,36.4983,292015.0
2020-03-18 15:10:00,38.32,38.82,38.3,38.62,147391.0,36.5078,36.9842,36.4888,36.7936,147391.0
2020-03-18 15:15:00,38.6,38.79,38.53,38.66,165108.0,36.7746,36.9556,36.7079,36.8318,165108.0
2020-03-18 15:20:00,38.67,38.88,38.42,38.56,299659.0,36.8413,37.0413,36.6031,36.7365,299659.0
2020-03-18 15:25:00,38.56,38.74,38.38,38.53,311929.0,36.7365,36.908,36.565,36.7079,311929.0
2020-03-18 15:30:00,38.52,38.83,38.33,38.69,270492.0,36.6984,36.9937,36.5174,36.8603,270492.0
2020-03-18 15:35:00,38.67,38.67,37.9,37.91,379997.0,36.8413,36.8413,36.1077,36.1172,379997.0
2020-03-18 15:40:00,37.92,38.06,37.82,37.98,340373.0,36.1267,36.2601,36.0315,36.1839,340373.0
2020-03-18 15:45:00,37.98,38.08,37.77,38.0,340940.0,36.1839,36.2792,35.9838,36.203,340940.0
2020-03-18 15:50:00,38.0,38.04,37.5,37.6,488398.0,36.203,36.2411,35.7266,35.8219,488398.0
2020-03-18 15:55:00,37.59,40.43,37.51,39.55,1356887.0,35.8124,38.518,35.7361,37.6797,1356887.0
2020-03-19 09:30:00,38.68,39.41,37.25,37.63,469997.0,36.8508,37.5463,35.4884,35.8505,469997.0
2020-03-19 09:35:00,37.63,37.68,37.22,37.32,163866.0,35.8505,35.8981,35.4599,35.5551,163866.0
2020-03-19 09:40:00,37.34,37.46,36.85,37.14,279986.0,35.5742,35.6885,35.1073,35.3836,279986.0
2020-03-19 09:45:00,37.16,37.7,37.08,37.66,128970.0,35.4027,35.9172,35.3265,35.879,128970.0
2020-03-19 09:50:00,37.63,38.15,37.56,37.97,143009.0,35.8505,36.3459,35.7838,36.1744,143009.0
2020-03-19 09:55:00,37.94,38.64,37.93,38.6,147764.0,36.1458,36.8127,36.1363,36.7746,147764.0
2020-03-19 10:00:00,38.55,38.55,37.91,38.33,167019.0,36.727,36.727,36.1172,36.5174,167019.0
2020-03-19 10:05:00,38.33,38.79,38.3,38.77,160110.0,36.5174,36.9556,36.4888,36.9366,160110.0
2020-03-19 10:10:00,38.78,39.67,38.77,39.65,180187.0,36.9461,37.794,36.9366,37.7749,180187.0
2020-03-19 10:15:00,39.66,39.94,39.4,39.41,135348.0,37.7845,38.0512,37.5368,37.5463,135348.0
2020-03-19 10:20:00,39.42,39.66,39.07,39.51,111992.0,37.5558,37.7845,37.2224,37.6416,111992.0
2020-03-19 10:25:00,39.52,39.91,39.2,39.78,107693.0,37.6511,38.0226,37.3462,37.8988,107693.0
2020-03-19 10:30:00,39.8,40.17,39.62,40.11,89818.0,37.9178,38.2703,37.7464,38.2132,89818.0
2020-03-19 10:35:00,40.1,40.18,39.7,39.74,228922.0,38.2037,38.2799,37.8226,37.8607,228922.0
2020-03-19 10:40:00,39.75,39.82,39.05,39.26,141015.0,37.8702,37.9369,37.2033,37.4034,141015.0
2020-03-19 10:45:00,39.29,39.4,38.77,38.84,94375.0,37.432,37.5368,36.9366,37.0032,94375.0
2020-03-19 10:50:00,38.82,38.97,38.6,38.92,77285.0,36.9842,37.1271,36.7746,37.0795,77285.0
2020-03-19 10:55:00,38.93,39.36,38.9,39.19,98549.0,37.089,37.4986,37.0604,37.3367,98549.0
2020-03-19 11:00:00,39.16,39.65,39.14,39.52,153440.0,37.3081,37.7749,37.2891,37.6511,153440.0
2020-03-19 11:05:00,39.53,39.98,39.37,39.87,157642.0,37.6606,38.0893,37.5082,37.9845,157642.0
2020-03-19 11:10:00,39.85,40.23,39.47,40.22,106630.0,37.9655,38.3275,37.6034,38.318,106630.0
2020-03-19 11:15:00,40.22,40.45,39.96,40.38,84311.0,38.318,38.5371,38.0703,38.4704,84311.0
2020-03-19 11:20:00,40.38,40.99,40.25,40.94,119950.0,38.4704,39.0516,38.3466,39.0039,119950.0
2020-03-19 11:25:00,40.93,41.78,40.93,41.49,207622.0,38.9944,39.8042,38.9944,39.5279,207622.0
2020-03-19 11:30:00,41.47,41.49,40.85,41.06,86363.0,39.5089,39.5279,38.9182,39.1183,86363.0
2020-03-19 11:35:00,41.07,41.36,40.84,40.95,111198.0,39.1278,39.4041,38.9087,39.0135,111198.0
2020-03-19 11:40:00,40.95,41.24,40.39,40.77,116885.0,39.0135,39.2897,38.4799,38.842,116885.0
2020-03-19 11:45:00,40.76,41.2,40.68,41.15,145155.0,38.8324,39.2516,38.7562,39.204,145155.0
2020-03-19 11:50:00,41.16,41.32,40.84,41.32,82164.0,39.2135,39.366,38.9087,39.366,82164.0
2020-03-19 11:55:00,41.33,41.82,40.86,41.09,164878.0,39.3755,39.8423,38.9277,39.1468,164878.0
2020-03-19 12:00:00,41.1,41.13,40.46,40.47,141412.0,39.1564,39.1849,38.5466,38.5562,141412.0
2020-03-19 12:05:00,40.46,40.6,40.22,40.29,196899.0,38.5466,38.68,38.318,38.3847,196899.0
2020-03-19 12:10:00,40.3,40.6,40.23,40.57,70409.0,38.3942,38.68,38.3275,38.6514,70409.0
2020-03-19 12:15:00,40.58,40.6,40.01,40.33,157860.0,38.661,38.68,38.1179,38.4228,157860.0
2020-03-19 12:20:00,40.31,40.54,39.86,39.91,69177.0,38.4037,38.6228,37.975,38.0226,69177.0
2020-03-19 12:25:00,39.91,40.11,39.7,40.11,75004.0,38.0226,38.2132,37.8226,38.2132,75004.0
2020-03-19 12:30:00,40.1,40.1,39.71,39.88,66369.0,38.2037,38.2037,37.8321,37.9941,66369.0
2020-03-19 12:35:00,39.88,40.24,39.79,40.08,59985.0,37.9941,38.337,37.9083,38.1846,59985.0
2020-03-19 12:40:00,40.09,40.64,40.02,40.58,86640.0,38.1941,38.7181,38.1274,38.661,86640.0
2020-03-19 12:45:00,40.58,40.87,40.45,40.59,83894.0,38.661,38.9372,38.5371,38.6705,83894.0
2020-03-19 12:50:00,40.57,40.99,40.5,40.95,76610.0,38.6514,39.0516,38.5847,39.0135,76610.0
2020-03-19 12:55:00,40.94,40.99,40.4,40.48,59135.0,39.0039,39.0516,38.4895,38.5657,59135.0
2020-03-19 13:00:00,40.49,40.61,40.1,40.24,62664.0,38.5752,38.6895,38.2037,38.337,62664.0
2020-03-19 13:05:00,40.23,40.45,40.12,40.35,58278.0,38.3275,38.5371,38.2227,38.4418,58278.0
2020-03-19 13:10:00,40.35,40.97,40.34,40.66,117186.0,38.4418,39.0325,38.4323,38.7372,117186.0
2020-03-19 13:15:00,40.66,40.73,40.11,40.37,71184.0,38.7372,38.8039,38.2132,38.4609,71184.0
2020-03-19 13:20:00,40.37,40.59,40.32,40.48,45957.0,38.4609,38.6705,38.4133,38.5657,45957.0
2020-03-19 13:25:00,40.48,40.49,40.05,40.14,58262.0,38.5657,38.5752,38.156,38.2418,58262.0
2020-03-19 13:30:00,40.17,40.24,39.89,40.22,46818.0,38.2703,38.337,38.0036,38.318,46818.0
2020-03-19 13:35:00,40.17,40.38,40.07,40.17,62855.0,38.2703,38.4704,38.1751,38.2703,62855.0
2020-03-19 13:40:00,40.16,40.2,39.85,40.04,53308.0,38.2608,38.2989,37.9655,38.1465,53308.0
2020-03-19 13:45:00,40.03,40.06,39.81,39.86,106449.0,38.137,38.1655,37.9274,37.975,106449.0
2020-03-19 13:50:00,39.86,40.23,39.84,40.16,108512.0,37.975,38.3275,37.9559,38.2608,108512.0
2020-03-19 13:55:00,40.16,40.29,39.96,40.05,92692.0,38.2608,38.3847,38.0703,38.156,92692.0
2020-03-19 14:00:00,40.03,40.2,39.84,40.07,88146.0,38.137,38.2989,37.9559,38.1751,88146.0
2020-03-19 14:05:00,40.08,40.22,40.06,40.19,66755.0,38.1846,38.318,38.1655,38.2894,66755.0
2020-03-19 14:10:00,40.16,40.77,40.16,40.77,75151.0,38.2608,38.842,38.2608,38.842,75151.0
2020-03-19 14:15:00,40.77,41.2,40.71,41.16,87198.0,38.842,39.2516,38.7848,39.2135,87198.0
2020-03-19 14:20:00,41.13,41.28,40.91,41.27,58139.0,39.1849,39.3279,38.9753,39.3183,58139.0
2020-03-19 14:25:00,41.27,41.34,41.03,41.09,107722.0,39.3183,39.385,39.0897,39.1468,107722.0
2020-03-19 14:30:00,41.07,41.35,41.05,41.25,92227.0,39.1278,39.3945,39.1087,39.2993,92227.0
2020-03-19 14:35:00,41.23,41.4,41.06,41.39,89808.0,39.2802,39.4422,39.1183,39.4326,89808.0
2020-03-19 14:40:00,41.39,41.92,41.39,41.81,140765.0,39.4326,39.9376,39.4326,39.8328,140765.0
2020-03-19 14:45:00,41.77,41.81,41.46,41.71,89544.0,39.7947,39.8328,39.4993,39.7375,89544.0
2020-03-19 14:50:00,41.72,41.84,41.33,41.35,120478.0,39.747,39.8614,39.3755,39.3945,120478.0
2020-03-19 14:55:00,41.34,41.98,41.33,41.97,70812.0,39.385,39.9947,39.3755,39.9852,70812.0
2020-03-19 15:00:00,41.91,41.95,41.36,41.76,88702.0,39.9281,39.9662,39.4041,39.7852,88702.0
2020-03-19 15:05:00,41.75,41.94,41.44,41.45,90626.0,39.7756,39.9566,39.4803,39.4898,90626.0
2020-03-19 15:10:00,41.45,41.91,41.38,41.85,111695.0,39.4898,39.9281,39.4231,39.8709,111695.0
2020-03-19 15:15:00,41.86,41.99,41.69,41.74,130823.0,39.8804,40.0043,39.7185,39.7661,130823.0
2020-03-19 15:20:00,41.73,41.89,41.55,41.82,129032.0,39.7566,39.909,39.5851,39.8423,129032.0
2020-03-19 15:25:00,41.84,42.07,41.78,41.82,199190.0,39.8614,40.0805,39.8042,39.8423,199190.0
2020-03-19 15:30:00,41.85,42.07,41.34,41.61,137467.0,39.8709,40.0805,39.385,39.6422,137467.0
2020-03-19 15:35:00,41.61,41.74,41.01,41.1,156692.0,39.6422,39.7661,39.0706,39.1564,156692.0
2020-03-19 15:40:00,41.09,41.52,40.77,41.44,158331.0,39.1468,39.5565,38.842,39.4803,158331.0
2020-03-19 15:45:00,41.44,41.51,40.82,40.82,167011.0,39.4803,39.547,38.8896,38.8896,167011.0
2020-03-19 15:50:00,40.81,40.81,40.05,40.3,384396.0,38.8801,38.8801,38.156,38.3942,384396.0
2020-03-19 15:55:00,40.3,40.37,40.0,40.18,416808.0,38.3942,38.4609,38.1084,38.2799,416808.0
2020-03-20 09:30:00,41.38,42.3,41.3,41.58,1346805.0,39.4231,40.2996,39.3469,39.6137,1346805.0
2020-03-20 09:35:00,41.55,42.08,41.01,41.08,156640.0,39.5851,40.09,39.0706,39.1373,156640.0
2020-03-20 09:40:00,41.1,41.39,40.88,40.94,99205.0,39.1564,39.4326,38.9468,39.0039,99205.0
2020-03-20 09:45:00,40.93,41.37,40.78,41.03,88797.0,38.9944,39.4136,38.8515,39.0897,88797.0
2020-03-20 09:50:00,41.02,41.34,40.91,41.28,90356.0,39.0801,39.385,38.9753,39.3279,90356.0
2020-03-20 09:55:00,41.31,41.39,41.01,41.22,75371.0,39.3564,39.4326,39.0706,39.2707,75371.0
2020-03-20 10:00:00,41.17,42.17,41.14,42.11,138262.0,39.2231,40.1758,39.1945,40.1186,138262.0
2020-03-20 10:05:00,42.09,42.13,41.69,41.81,124127.0,40.0995,40.1377,39.7185,39.8328,124127.0
2020-03-20 10:10:00,41.8,42.17,41.72,42.09,99267.0,39.8233,40.1758,39.747,40.0995,99267.0
2020-03-20 10:15:00,42.11,42.47,42.11,42.26,100314.0,40.1186,40.4616,40.1186,40.2615,100314.0
2020-03-20 10:20:00,42.26,42.49,42.14,42.42,89799.0,40.2615,40.4806,40.1472,40.4139,89799.0
2020-03-20 10:25:00,42.47,42.79,42.38,42.38,128646.0,40.4616,40.7664,40.3758,40.3758,128646.0
2020-03-20 10:30:00,42.39,42.93,42.35,42.92,138175.0,40.3854,40.8998,40.3473,40.8903,138175.0
2020-03-20 10:35:00,42.93,42.94,42.63,42.75,94241.0,40.8998,40.9093,40.614,40.7283,94241.0
2020-03-20 10:40:00,42.76,42.9,42.33,42.39,91093.0,40.7379,40.8712,40.3282,40.3854,91093.0
2020-03-20 10:45:00,42.39,42.55,42.13,42.39,132548.0,40.3854,40.5378,40.1377,40.3854,132548.0
2020-03-20 10:50:00,42.38,42.83,42.38,42.83,78741.0,40.3758,40.8046,40.3758,40.8046,78741.0
2020-03-20 10:55:00,42.84,43.11,42.75,43.08,87742.0,40.8141,41.0713,40.7283,41.0427,87742.0
2020-03-20 11:00:00,43.08,43.26,42.81,42.83,153926.0,41.0427,41.2142,40.7855,40.8046,153926.0
2020-03-20 11:05:00,42.82,42.92,42.54,42.83,78825.0,40.795,40.8903,40.5283,40.8046,78825.0
2020-03-20 11:10:00,42.84,43.07,42.52,42.54,146675.0,40.8141,41.0332,40.5092,40.5283,146675.0
2020-03-20 11:15:00,42.53,42.62,41.85,41.87,111790.0,40.5187,40.6045,39.8709,39.89,111790.0
2020-03-20 11:20:00,41.85,41.86,41.3,41.31,69414.0,39.8709,39.8804,39.3469,39.3564,69414.0
2020-03-20 11:25:00,41.25,41.72,41.03,41.57,104011.0,39.2993,39.747,39.0897,39.6041,104011.0
2020-03-20 11:30:00,41.58,41.86,41.4,41.66,91220.0,39.6137,39.8804,39.4422,39.6899,91220.0
2020-03-20 11:35:00,41.64,41.98,41.52,41.83,96226.0,39.6708,39.9947,39.5565,39.8518,96226.0
2020-03-20 11:40:00,41.8,41.93,41.65,41.71,82670.0,39.8233,39.9471,39.6804,39.7375,82670.0
2020-03-20 11:45:00,41.67,41.67,41.12,41.45,57069.0,39.6994,39.6994,39.1754,39.4898,57069.0
2020-03-20 11:50:00,41.44,41.62,41.24,41.29,52869.0,39.4803,39.6518,39.2897,39.3374,52869.0
2020-03-20 11:55:00,41.27,41.48,41.22,41.3,45883.0,39.3183,39.5184,39.2707,39.3469,45883.0
2020-03-20 12:00:00,41.32,41.49,41.06,41.1,71623.0,39.366,39.5279,39.1183,39.1564,71623.0
2020-03-20 12:05:00,41.1,41.1,40.4,40.43,132259.0,39.1564,39.1564,38.4895,38.518,132259.0
2020-03-20 12:10:00,40.4,40.92,40.4,40.82,65437.0,38.4895,38.9849,38.4895,38.8896,65437.0
2020-03-20 12:15:00,40.81,41.0,40.68,40.79,89018.0,38.8801,39.0611,38.7562,38.861,89018.0
2020-03-20 12:20:00,40.79,40.9,40.51,40.68,113895.0,38.861,38.9658,38.5943,38.7562,113895.0
2020-03-20 12:25:00,40.67,40.67,40.29,40.43,93203.0,38.7467,38.7467,38.3847,38.518,93203.0
2020-03-20 12:30:00,40.4,41.23,40.37,41.19,65141.0,38.4895,39.2802,38.4609,39.2421,65141.0
2020-03-20 12:35:00,41.18,41.21,40.81,40.98,86838.0,39.2326,39.2612,38.8801,39.042,86838.0
2020-03-20 12:40:00,40.98,41.17,40.68,40.97,60240.0,39.042,39.2231,38.7562,39.0325,60240.0
2020-03-20 12:45:00,40.99,41.36,40.96,41.19,68227.0,39.0516,39.4041,39.023,39.2421,68227.0
2020-03-20 12:50:00,41.18,41.74,41.18,41.64,98407.0,39.2326,39.7661,39.2326,39.6708,98407.0
2020-03-20 12:55:00,41.65,41.87,41.52,41.52,119378.0,39.6804,39.89,39.5565,39.5565,119378.0
2020-03-20 13:00:00,41.44,41.9,41.44,41.66,55619.0,39.4803,39.9185,39.4803,39.6899,55619.0
2020-03-20 13:05:00,41.65,41.82,41.48,41.77,81511.0,39.6804,39.8423,39.5184,39.7947,81511.0
2020-03-20 13:10:00,41.78,42.01,41.61,41.66,67462.0,39.8042,40.0233,39.6422,39.6899,67462.0
2020-03-20 13:15:00,41.68,41.9,41.6,41.81,78278.0,39.7089,39.9185,39.6327,39.8328,78278.0
2020-03-20 13:20:00,41.8,41.98,41.62,41.62,106968.0,39.8233,39.9947,39.6518,39.6518,106968.0
2020-03-20 13:25:00,41.62,41.69,41.27,41.57,124867.0,39.6518,39.7185,39.3183,39.6041,124867.0
2020-03-20 13:30:00,41.64,41.9,41.59,41.63,41753.0,39.6708,39.9185,39.6232,39.6613,41753.0
2020-03-20 13:35:00,41.62,41.72,41.36,41.52,42382.0,39.6518,39.747,39.4041,39.5565,42382.0
2020-03-20 13:40:00,41.54,41.54,41.13,41.19,50515.0,39.5756,39.5756,39.1849,39.2421,50515.0
2020-03-20 13:45:00,41.18,41.34,40.99,41.0,52829.0,39.2326,39.385,39.0516,39.0611,52829.0
2020-03-20 13:50:00,41.0,41.21,40.93,41.06,48218.0,39.0611,39.2612,38.9944,39.1183,48218.0
2020-03-20 13:55:00,41.06,41.28,41.04,41.19,57783.0,39.1183,39.3279,39.0992,39.2421,57783.0
2020-03-20 14:00:00,41.2,41.25,40.99,41.1,71107.0,39.2516,39.2993,39.0516,39.1564,71107.0
2020-03-20 14:05:00,41.09,41.43,41.08,41.11,42006.0,39.1468,39.4708,39.1373,39.1659,42006.0
2020-03-20 14:10:00,41.12,41.15,40.99,41.0,109712.0,39.1754,39.204,39.0516,39.0611,109712.0
2020-03-20 14:15:00,41.0,41.1,40.9,41.05,234278.0,39.0611,39.1564,38.9658,39.1087,234278.0
2020-03-20 14:20:00,41.06,41.17,40.86,40.96,104785.0,39.1183,39.2231,38.9277,39.023,104785.0
2020-03-20 14:25:00,40.96,41.0,40.38,40.52,121400.0,39.023,39.0611,38.4704,38.6038,121400.0
2020-03-20 14:30:00,40.56,40.77,40.23,40.23,114847.0,38.6419,38.842,38.3275,38.3275,114847.0
2020-03-20 14:35:00,40.24,40.48,40.18,40.29,109300.0,38.337,38.5657,38.2799,38.3847,109300.0
2020-03-20 14:40:00,40.27,40.41,40.07,40.36,161660.0,38.3656,38.499,38.1751,38.4514,161660.0
2020-03-20 14:45:00,40.35,40.77,40.34,40.58,113401.0,38.4418,38.842,38.4323,38.661,113401.0
2020-03-20 14:50:00,40.59,40.7,40.1,40.1,153768.0,38.6705,38.7753,38.2037,38.2037,153768.0
2020-03-20 14:55:00,40.1,40.21,39.81,40.09,148092.0,38.2037,38.3085,37.9274,38.1941,148092.0
2020-03-20 15:00:00,40.1,40.2,39.71,39.83,109801.0,38.2037,38.2989,37.8321,37.9464,109801.0
2020-03-20 15:05:00,39.83,40.09,39.77,39.78,93748.0,37.9464,38.1941,37.8893,37.8988,93748.0
2020-03-20 15:10:00,39.78,40.01,39.65,39.75,105338.0,37.8988,38.1179,37.7749,37.8702,105338.0
2020-03-20 15:15:00,39.78,39.81,39.28,39.43,129577.0,37.8988,37.9274,37.4224,37.5653,129577.0
2020-03-20 15:20:00,39.4,39.74,39.4,39.66,96223.0,37.5368,37.8607,37.5368,37.7845,96223.0
2020-03-20 15:25:00,39.68,40.19,39.57,39.99,165311.0,37.8035,38.2894,37.6987,38.0989,165311.0
2020-03-20 15:30:00,40.01,40.26,39.71,39.95,143036.0,38.1179,38.3561,37.8321,38.0607,143036.0
2020-03-20 15:35:00,39.97,39.97,39.38,39.49,116412.0,38.0798,38.0798,37.5177,37.6225,116412.0
2020-03-20 15:40:00,39.5,40.04,39.4,39.62,148637.0,37.632,38.1465,37.5368,37.7464,148637.0
2020-03-20 15:45:00,39.62,39.73,39.05,39.09,167377.0,37.7464,37.8512,37.2033,37.2414,167377.0
2020-03-20 15:50:00,39.06,39.09,38.05,38.13,412454.0,37.2128,37.2414,36.2506,36.3268,412454.0
2020-03-20 15:55:00,38.12,38.35,37.8,37.93,915006.0,36.3173,36.5364,36.0124,36.1363,915006.0
2020-03-23 09:30:00,38.97,39.5,38.11,38.15,738957.0,37.1271,37.632,36.3078,36.3459,738957.0
2020-03-23 09:35:00,38.17,38.96,37.98,38.67,316907.0,36.3649,37.1176,36.1839,36.8413,316907.0
2020-03-23 09:40:00,38.63,38.68,37.92,38.3,281455.0,36.8032,36.8508,36.1267,36.4888,281455.0
2020-03-23 09:45:00,38.26,39.01,38.17,38.81,192324.0,36.4507,37.1652,36.3649,36.9747,192324.0
2020-03-23 09:50:00,38.81,39.54,38.56,39.29,166708.0,36.9747,37.6701,36.7365,37.432,166708.0
2020-03-23 09:55:00,39.31,40.06,39.29,40.03,199025.0,37.451,38.1655,37.432,38.137,199025.0
2020-03-23 10:00:00,40.0,40.1,39.39,39.56,160260.0,38.1084,38.2037,37.5272,37.6892,160260.0
2020-03-23 10:05:00,39.55,40.18,39.55,40.0,207997.0,37.6797,38.2799,37.6797,38.1084,207997.0
2020-03-23 10:10:00,40.01,40.82,39.96,40.74,168556.0,38.1179,38.8896,38.0703,38.8134,168556.0
2020-03-23 10:15:00,40.75,40.99,40.25,40.3,264029.0,38.8229,39.0516,38.3466,38.3942,264029.0
2020-03-23 10:20:00,40.28,40.63,40.09,40.54,143352.0,38.3751,38.7086,38.1941,38.6228,143352.0
2020-03-23 10:25:00,40.58,40.79,40.43,40.68,255738.0,38.661,38.861,38.518,38.7562,255738.0
2020-03-23 10:30:00,40.68,40.97,40.48,40.91,148049.0,38.7562,39.0325,38.5657,38.9753,148049.0
2020-03-23 10:35:00,40.93,41.03,40.35,40.59,150764.0,38.9944,39.0897,38.4418,38.6705,150764.0
2020-03-23 10:40:00,40.59,40.99,40.3,40.9,122088.0,38.6705,39.0516,38.3942,38.9658,122088.0
2020-03-23 10:45:00,40.87,40.9,40.55,40.69,101265.0,38.9372,38.9658,38.6324,38.7658,101265.0
2020-03-23 10:50:00,40.69,40.76,40.25,40.33,84817.0,38.7658,38.8324,38.3466,38.4228,84817.0
2020-03-23 10:55:00,40.29,40.41,40.01,40.11,159016.0,38.3847,38.499,38.1179,38.2132,159016.0
2020-03-23 11:00:00,40.11,40.25,39.91,40.18,169886.0,38.2132,38.3466,38.0226,38.2799,169886.0
2020-03-23 11:05:00,40.24,40.57,40.16,40.49,200552.0,38.337,38.6514,38.2608,38.5752,200552.0
2020-03-23 11:10:00,40.5,40.64,39.95,40.12,151161.0,38.5847,38.7181,38.0607,38.2227,151161.0
2020-03-23 11:15:00,40.18,40.34,40.06,40.23,146744.0,38.2799,38.4323,38.1655,38.3275,146744.0
2020-03-23 11:20:00,40.18,40.2,39.61,39.64,179181.0,38.2799,38.2989,37.7368,37.7654,179181.0
2020-03-23 11:25:00,39.69,39.82,39.24,39.38,170465.0,37.813,37.9369,37.3843,37.5177,170465.0
2020-03-23 11:30:00,39.4,39.82,39.28,39.69,125914.0,37.5368,37.9369,37.4224,37.813,125914.0
2020-03-23 11:35:00,39.68,39.9,39.46,39.58,83111.0,37.8035,38.0131,37.5939,37.7082,83111.0
2020-03-23 11:40:00,39.58,39.73,39.35,39.38,215562.0,37.7082,37.8512,37.4891,37.5177,215562.0
2020-03-23 11:45:00,39.38,39.71,39.35,39.69,177044.0,37.5177,37.8321,37.4891,37.813,177044.0
2020-03-23 11:50:00,39.69,40.15,39.47,39.98,125935.0,37.813,38.2513,37.6034,38.0893,125935.0
2020-03-23 11:55:00,39.99,40.1,39.77,39.98,120396.0,38.0989,38.2037,37.8893,38.0893,120396.0
2020-03-23 12:00:00,40.01,40.13,39.78,39.79,150341.0,38.1179,38.2322,37.8988,37.9083,150341.0
2020-03-23 12:05:00,39.81,39.98,39.62,39.68,171507.0,37.9274,38.0893,37.7464,37.8035,171507.0
2020-03-23 12:10:00,39.66,39.79,39.48,39.65,214581.0,37.7845,37.9083,37.613,37.7749,214581.0
2020-03-23 12:15:00,39.64,40.26,39.57,39.98,136518.0,37.7654,38.3561,37.6987,38.0893,136518.0
2020-03-23 12:20:00,40.03,40.37,39.86,40.11,123648.0,38.137,38.4609,37.975,38.2132,123648.0
2020-03-23 12:25:00,40.16,40.26,39.88,40.01,129638.0,38.2608,38.3561,37.9941,38.1179,129638.0
2020-03-23 12:30:00,39.99,40.06,39.8,40.01,172814.0,38.0989,38.1655,37.9178,38.1179,172814.0
2020-03-23 12:35:00,40.0,40.25,39.87,40.13,94841.0,38.1084,38.3466,37.9845,38.2322,94841.0
2020-03-23 12:40:00,40.17,40.88,40.17,40.79,83678.0,38.2703,38.9468,38.2703,38.861,83678.0
2020-03-23 12:45:00,40.8,41.12,40.58,41.07,107113.0,38.8706,39.1754,38.661,39.1278,107113.0
2020-03-23 12:50:00,41.07,41.15,40.71,40.87,70788.0,39.1278,39.204,38.7848,38.9372,70788.0
2020-03-23 12:55:00,40.84,41.27,40.84,41.06,106776.0,38.9087,39.3183,38.9087,39.1183,106776.0
2020-03-23 13:00:00,41.05,41.07,40.55,40.55,83877.0,39.1087,39.1278,38.6324,38.6324,83877.0
2020-03-23 13:05:00,40.58,40.87,40.51,40.79,59433.0,38.661,38.9372,38.5943,38.861,59433.0
2020-03-23 13:10:00,40.85,41.54,40.79,41.46,95737.0,38.9182,39.5756,38.861,39.4993,95737.0
2020-03-23 13:15:00,41.48,41.49,40.78,40.95,111023.0,39.5184,39.5279,38.8515,39.0135,111023.0
2020-03-23 13:20:00,40.92,41.13,40.54,40.59,79864.0,38.9849,39.1849,38.6228,38.6705,79864.0
2020-03-23 13:25:00,40.59,40.6,40.15,40.21,92092.0,38.6705,38.68,38.2513,38.3085,92092.0
2020-03-23 13:30:00,40.21,40.49,40.02,40.48,96041.0,38.3085,38.5752,38.1274,38.5657,96041.0
2020-03-23 13:35:00,40.47,40.51,39.78,40.02,145611.0,38.5562,38.5943,37.8988,38.1274,145611.0
2020-03-23 13:40:00,40.0,40.17,39.6,39.66,78439.0,38.1084,38.2703,37.7273,37.7845,78439.0
2020-03-23 13:45:00,39.69,40.6,39.69,40.48,46072.0,37.813,38.68,37.813,38.5657,46072.0
2020-03-23 13:50:00,40.44,40.48,39.87,39.97,67997.0,38.5276,38.5657,37.9845,38.0798,67997.0
2020-03-23 13:55:00,39.92,40.0,39.4,39.91,172583.0,38.0322,38.1084,37.5368,38.0226,172583.0
2020-03-23 14:00:00,39.94,39.98,39.56,39.81,112051.0,38.0512,38.0893,37.6892,37.9274,112051.0
2020-03-23 14:05:00,39.79,40.27,39.53,39.53,80178.0,37.9083,38.3656,37.6606,37.6606,80178.0
2020-03-23 14:10:00,39.56,39.93,39.52,39.69,50948.0,37.6892,38.0417,37.6511,37.813,50948.0
2020-03-23 14:15:00,39.66,40.15,39.65,39.66,96061.0,37.7845,38.2513,37.7749,37.7845,96061.0
2020-03-23 14:20:00,39.67,39.97,39.51,39.82,89725.0,37.794,38.0798,37.6416,37.9369,89725.0
2020-03-23 14:25:00,39.84,40.46,39.7,40.25,78615.0,37.9559,38.5466,37.8226,38.3466,78615.0
2020-03-23 14:30:00,40.32,40.37,39.9,40.07,103491.0,38.4133,38.4609,38.0131,38.1751,103491.0
2020-03-23 14:35:00,40.08,40.48,39.82,40.45,231331.0,38.1846,38.5657,37.9369,38.5371,231331.0
2020-03-23 14:40:00,40.48,40.68,40.3,40.58,85919.0,38.5657,38.7562,38.3942,38.661,85919.0
2020-03-23 14:45:00,40.61,41.06,40.32,40.99,107193.0,38.6895,39.1183,38.4133,39.0516,107193.0
2020-03-23 14:50:00,41.0,41.0,40.34,40.36,108368.0,39.0611,39.0611,38.4323,38.4514,108368.0
2020-03-23 14:55:00,40.37,40.57,40.21,40.24,83400.0,38.4609,38.6514,38.3085,38.337,83400.0
2020-03-23 15:00:00,40.25,40.29,39.91,40.21,121056.0,38.3466,38.3847,38.0226,38.3085,121056.0
2020-03-23 15:05:00,40.19,40.2,39.76,39.78,98787.0,38.2894,38.2989,37.8797,37.8988,98787.0
2020-03-23 15:10:00,39.8,39.83,39.5,39.69,142189.0,37.9178,37.9464,37.632,37.813,142189.0
2020-03-23 15:15:00,39.64,39.75,39.56,39.66,101162.0,37.7654,37.8702,37.6892,37.7845,101162.0
2020-03-23 15:20:00,39.64,39.69,39.28,39.37,127789.0,37.7654,37.813,37.4224,37.5082,127789.0
2020-03-23 15:25:00,39.36,39.57,39.26,39.36,100241.0,37.4986,37.6987,37.4034,37.4986,100241.0
2020-03-23 15:30:00,39.36,39.47,38.96,39.06,146446.0,37.4986,37.6034,37.1176,37.2128,146446.0
2020-03-23 15:35:00,39.08,39.55,38.91,39.32,152158.0,37.2319,37.6797,37.0699,37.4605,152158.0
2020-03-23 15:40:00,39.36,39.78,39.35,39.51,189640.0,37.4986,37.8988,37.4891,37.6416,189640.0
2020-03-23 15:45:00,39.5,39.68,39.17,39.17,140293.0,37.632,37.8035,37.3176,37.3176,140293.0
2020-03-23 15:50:00,39.1,40.36,39.08,40.29,314986.0,37.2509,38.4514,37.2319,38.3847,314986.0
2020-03-23 15:55:00,40.33,40.41,40.03,40.21,489982.0,38.4228,38.499,38.137,38.3085,489982.0
2020-03-24 09:30:00,44.24,44.98,44.02,44.82,631995.0,42.1479,42.8529,41.9383,42.7004,631995.0
2020-03-24 09:35:00,44.84,45.49,44.54,44.75,470675.0,42.7195,43.3388,42.4337,42.6338,470675.0
2020-03-24 09:40:00,44.74,44.89,43.61,43.87,250670.0,42.6242,42.7671,41.5477,41.7954,250670.0
2020-03-24 09:45:00,43.89,44.09,43.62,44.04,307553.0,41.8144,42.005,41.5572,41.9573,307553.0
2020-03-24 09:50:00,44.02,44.66,43.94,44.22,152566.0,41.9383,42.548,41.8621,42.1288,152566.0
2020-03-24 09:55:00,44.16,44.34,43.68,43.7,134853.0,42.0717,42.2431,41.6144,41.6334,134853.0
2020-03-24 10:00:00,43.69,43.82,43.4,43.59,138404.0,41.6239,41.7477,41.3476,41.5286,138404.0
2020-03-24 10:05:00,43.59,44.2,43.59,44.0,144199.0,41.5286,42.1098,41.5286,41.9192,144199.0
2020-03-24 10:10:00,43.99,44.26,43.7,44.26,120445.0,41.9097,42.1669,41.6334,42.1669,120445.0
2020-03-24 10:15:00,44.28,44.41,43.96,44.27,151903.0,42.186,42.3098,41.8811,42.1765,151903.0
2020-03-24 10:20:00,44.27,44.64,44.13,44.58,114094.0,42.1765,42.529,42.0431,42.4718,114094.0
2020-03-24 10:25:00,44.59,44.93,44.52,44.7,136480.0,42.4813,42.8052,42.4146,42.5861,136480.0
2020-03-24 10:30:00,44.68,44.94,44.52,44.81,104138.0,42.5671,42.8148,42.4146,42.6909,104138.0
2020-03-24 10:35:00,44.84,45.15,44.71,44.98,99078.0,42.7195,43.0148,42.5956,42.8529,99078.0
2020-03-24 10:40:00,44.95,45.18,44.79,45.15,64390.0,42.8243,43.0434,42.6719,43.0148,64390.0
2020-03-24 10:45:00,45.14,45.22,44.64,44.68,140694.0,43.0053,43.0815,42.529,42.5671,140694.0
2020-03-24 10:50:00,44.69,44.83,44.45,44.7,118406.0,42.5766,42.71,42.3479,42.5861,118406.0
2020-03-24 10:55:00,44.7,44.8,44.53,44.7,72126.0,42.5861,42.6814,42.4242,42.5861,72126.0
2020-03-24 11:00:00,44.7,44.96,44.6,44.61,66892.0,42.5861,42.8338,42.4908,42.5004,66892.0
2020-03-24 11:05:00,44.61,44.72,44.45,44.62,111200.0,42.5004,42.6052,42.3479,42.5099,111200.0
2020-03-24 11:10:00,44.59,44.78,44.51,44.69,72308.0,42.4813,42.6623,42.4051,42.5766,72308.0
2020-03-24 11:15:00,44.71,44.81,44.5,44.6,77639.0,42.5956,42.6909,42.3956,42.4908,77639.0
2020-03-24 11:20:00,44.55,44.7,44.31,44.5,98535.0,42.4432,42.5861,42.2146,42.3956,98535.0
2020-03-24 11:25:00,44.52,44.82,44.48,44.64,48336.0,42.4146,42.7004,42.3765,42.529,48336.0
2020-03-24 11:30:00,44.63,44.66,44.4,44.58,71027.0,42.5194,42.548,42.3003,42.4718,71027.0
2020-03-24 11:35:00,44.59,45.1,44.59,45.07,110514.0,42.4813,42.9672,42.4813,42.9386,110514.0
2020-03-24 11:40:00,45.07,45.37,44.97,45.2,131241.0,42.9386,43.2244,42.8433,43.0625,131241.0
2020-03-24 11:45:00,45.2,45.34,45.03,45.11,79096.0,43.0625,43.1959,42.9005,42.9767,79096.0
2020-03-24 11:50:00,45.12,45.34,44.91,45.28,107378.0,42.9863,43.1959,42.7862,43.1387,107378.0
2020-03-24 11:55:00,45.3,45.42,45.17,45.24,82487.0,43.1577,43.2721,43.0339,43.1006,82487.0
2020-03-24 12:00:00,45.25,45.38,45.17,45.23,64803.0,43.1101,43.234,43.0339,43.0911,64803.0
2020-03-24 12:05:00,45.23,45.44,45.12,45.31,64154.0,43.0911,43.2911,42.9863,43.1673,64154.0
2020-03-24 12:10:00,45.37,45.46,45.29,45.39,75490.0,43.2244,43.3102,43.1482,43.2435,75490.0
2020-03-24 12:15:00,45.38,45.65,45.37,45.59,137250.0,43.234,43.4912,43.2244,43.434,137250.0
2020-03-24 12:20:00,45.59,45.75,45.54,45.68,130702.0,43.434,43.5865,43.3864,43.5198,130702.0
2020-03-24 12:25:00,45.67,46.03,45.6,45.99,131048.0,43.5102,43.8532,43.4436,43.8151,131048.0
2020-03-24 12:30:00,45.98,46.17,45.86,46.16,120779.0,43.8056,43.9866,43.6913,43.9771,120779.0
2020-03-24 12:35:00,46.14,46.24,46.02,46.06,156901.0,43.958,44.0533,43.8437,43.8818,156901.0
2020-03-24 12:40:00,46.01,46.04,45.81,45.87,121735.0,43.8342,43.8627,43.6436,43.7008,121735.0
2020-03-24 12:45:00,45.87,45.88,45.5,45.52,145094.0,43.7008,43.7103,43.3483,43.3673,145094.0
2020-03-24 12:50:00,45.52,45.56,45.04,45.36,131846.0,43.3673,43.4054,42.91,43.2149,131846.0
2020-03-24 12:55:00,45.37,45.46,45.12,45.19,144653.0,43.2244,43.3102,42.9863,43.0529,144653.0
2020-03-24 13:00:00,45.19,45.44,45.01,45.04,94802.0,43.0529,43.2911,42.8815,42.91,94802.0
2020-03-24 13:05:00,45.04,45.05,44.72,44.88,239807.0,42.91,42.9196,42.6052,42.7576,239807.0
2020-03-24 13:10:00,44.87,45.08,44.76,44.89,161031.0,42.7481,42.9481,42.6433,42.7671,161031.0
2020-03-24 13:15:00,44.88,44.94,44.59,44.67,127325.0,42.7576,42.8148,42.4813,42.5575,127325.0
2020-03-24 13:20:00,44.69,44.76,44.43,44.66,203127.0,42.5766,42.6433,42.3289,42.548,203127.0
2020-03-24 13:25:00,44.63,45.04,44.59,44.8,158023.0,42.5194,42.91,42.4813,42.6814,158023.0
2020-03-24 13:30:00,44.78,45.2,44.78,45.04,348815.0,42.6623,43.0625,42.6623,42.91,348815.0
2020-03-24 13:35:00,45.02,45.09,44.84,45.0,75709.0,42.891,42.9577,42.7195,42.8719,75709.0
2020-03-24 13:40:00,45.01,45.14,44.67,44.78,99561.0,42.8815,43.0053,42.5575,42.6623,99561.0
2020-03-24 13:45:00,44.77,44.98,44.54,44.62,92714.0,42.6528,42.8529,42.4337,42.5099,92714.0
2020-03-24 13:50:00,44.62,44.64,44.11,44.15,168453.0,42.5099,42.529,42.024,42.0621,168453.0
2020-03-24 13:55:00,44.18,44.26,43.73,43.76,108360.0,42.0907,42.1669,41.662,41.6906,108360.0
2020-03-24 14:00:00,43.82,44.0,43.59,43.59,93704.0,41.7477,41.9192,41.5286,41.5286,93704.0
2020-03-24 14:05:00,43.6,43.82,43.5,43.54,96642.0,41.5381,41.7477,41.4429,41.481,96642.0
2020-03-24 14:10:00,43.52,43.62,43.31,43.4,185809.0,41.4619,41.5572,41.2619,41.3476,185809.0
2020-03-24 14:15:00,43.39,43.57,43.17,43.23,194041.0,41.3381,41.5096,41.1285,41.1856,194041.0
2020-03-24 14:20:00,43.22,43.65,43.15,43.64,132087.0,41.1761,41.5858,41.1094,41.5762,132087.0
2020-03-24 14:25:00,43.65,43.8,43.33,43.55,93744.0,41.5858,41.7287,41.2809,41.4905,93744.0
2020-03-24 14:30:00,43.55,43.57,43.08,43.21,179440.0,41.4905,41.5096,41.0427,41.1666,179440.0
2020-03-24 14:35:00,43.22,43.58,43.21,43.56,144604.0,41.1761,41.5191,41.1666,41.5,144604.0
2020-03-24 14:40:00,43.59,43.7,43.49,43.67,79460.0,41.5286,41.6334,41.4333,41.6048,79460.0
2020-03-24 14:45:00,43.67,43.79,43.04,43.13,143028.0,41.6048,41.7192,41.0046,41.0904,143028.0
2020-03-24 14:50:00,43.11,43.41,43.03,43.37,85028.0,41.0713,41.3571,40.9951,41.319,85028.0
2020-03-24 14:55:00,43.33,43.62,43.16,43.58,206513.0,41.2809,41.5572,41.1189,41.5191,206513.0
2020-03-24 15:00:00,43.56,43.62,43.25,43.54,161311.0,41.5,41.5572,41.2047,41.481,161311.0
2020-03-24 15:05:00,43.51,44.11,43.49,44.05,101943.0,41.4524,42.024,41.4333,41.9669,101943.0
2020-03-24 15:10:00,44.06,44.12,43.74,44.1,148837.0,41.9764,42.0335,41.6715,42.0145,148837.0
2020-03-24 15:15:00,44.06,44.28,44.01,44.05,225886.0,41.9764,42.186,41.9287,41.9669,225886.0
2020-03-24 15:20:00,44.05,44.12,43.68,43.8,173434.0,41.9669,42.0335,41.6144,41.7287,173434.0
2020-03-24 15:25:00,43.79,44.05,43.7,43.95,184750.0,41.7192,41.9669,41.6334,41.8716,184750.0
2020-03-24 15:30:00,43.96,44.4,43.95,44.28,146981.0,41.8811,42.3003,41.8716,42.186,146981.0
2020-03-24 15:35:00,44.29,44.45,44.12,44.29,153807.0,42.1955,42.3479,42.0335,42.1955,153807.0
2020-03-24 15:40:00,44.29,44.78,44.28,44.66,262872.0,42.1955,42.6623,42.186,42.548,262872.0
2020-03-24 15:45:00,44.68,44.74,44.12,44.24,313328.0,42.5671,42.6242,42.0335,42.1479,313328.0
2020-03-24 15:50:00,44.21,44.96,44.15,44.91,390985.0,42.1193,42.8338,42.0621,42.7862,390985.0
2020-03-24 15:55:00,44.94,45.2,44.76,45.17,875535.0,42.8148,43.0625,42.6433,43.0339,875535.0
2020-03-25 09:30:00,44.88,45.66,44.31,45.62,314071.0,42.7576,43.5007,42.2146,43.4626,314071.0
2020-03-25 09:35:00,45.66,46.58,45.61,46.56,191794.0,43.5007,44.3772,43.4531,44.3582,191794.0
2020-03-25 09:40:00,46.58,46.65,46.05,46.14,205504.0,44.3772,44.4439,43.8723,43.958,205504.0
2020-03-25 09:45:00,46.17,46.17,45.27,45.33,81829.0,43.9866,43.9866,43.1292,43.1863,81829.0
2020-03-25 09:50:00,45.28,45.59,44.66,44.82,98702.0,43.1387,43.434,42.548,42.7004,98702.0
2020-03-25 09:55:00,44.8,45.64,44.71,45.32,133184.0,42.6814,43.4817,42.5956,43.1768,133184.0
2020-03-25 10:00:00,45.31,45.32,44.55,44.57,161966.0,43.1673,43.1768,42.4432,42.4623,161966.0
2020-03-25 10:05:00,44.6,44.76,44.11,44.39,125628.0,42.4908,42.6433,42.024,42.2908,125628.0
2020-03-25 10:10:00,44.35,44.42,43.86,44.1,105941.0,42.2527,42.3194,41.7858,42.0145,105941.0
2020-03-25 10:15:00,44.18,44.53,44.17,44.32,51480.0,42.0907,42.4242,42.0812,42.2241,51480.0
2020-03-25 10:20:00,44.3,44.53,44.12,44.14,90639.0,42.205,42.4242,42.0335,42.0526,90639.0
2020-03-25 10:25:00,44.16,44.38,43.76,44.33,82704.0,42.0717,42.2813,41.6906,42.2336,82704.0
2020-03-25 10:30:00,44.32,44.66,44.32,44.56,59871.0,42.2241,42.548,42.2241,42.4527,59871.0
2020-03-25 10:35:00,44.62,44.98,44.53,44.86,57460.0,42.5099,42.8529,42.4242,42.7386,57460.0
2020-03-25 10:40:00,44.87,45.08,44.79,45.04,128195.0,42.7481,42.9481,42.6719,42.91,128195.0
2020-03-25 10:45:00,45.06,45.18,44.65,44.91,76143.0,42.9291,43.0434,42.5385,42.7862,76143.0
2020-03-25 10:50:00,44.92,45.08,44.76,44.78,70242.0,42.7957,42.9481,42.6433,42.6623,70242.0
2020-03-25 10:55:00,44.81,45.1,44.7,45.06,44897.0,42.6909,42.9672,42.5861,42.9291,44897.0
2020-03-25 11:00:00,45.05,45.13,44.68,44.84,40602.0,42.9196,42.9958,42.5671,42.7195,40602.0
2020-03-25 11:05:00,44.84,45.14,44.75,45.07,53594.0,42.7195,43.0053,42.6338,42.9386,53594.0
2020-03-25 11:10:00,45.06,45.08,44.5,44.56,118938.0,42.9291,42.9481,42.3956,42.4527,118938.0
2020-03-25 11:15:00,44.56,44.89,44.39,44.73,62007.0,42.4527,42.7671,42.2908,42.6147,62007.0
2020-03-25 11:20:00,44.74,44.89,44.64,44.86,64996.0,42.6242,42.7671,42.529,42.7386,64996.0
2020-03-25 11:25:00,44.85,45.31,44.83,45.08,52811.0,42.729,43.1673,42.71,42.9481,52811.0
2020-03-25 11:30:00,45.05,45.23,44.95,45.18,84374.0,42.9196,43.0911,42.8243,43.0434,84374.0
2020-03-25 11:35:00,45.12,45.41,45.04,45.24,57384.0,42.9863,43.2625,42.91,43.1006,57384.0
2020-03-25 11:40:00,45.27,45.4,45.1,45.17,40674.0,43.1292,43.253,42.9672,43.0339,40674.0
2020-03-25 11:45:00,45.18,45.44,44.97,45.34,76234.0,43.0434,43.2911,42.8433,43.1959,76234.0
2020-03-25 11:50:00,45.38,45.43,45.05,45.1,59049.0,43.234,43.2816,42.9196,42.9672,59049.0
2020-03-25 11:55:00,45.12,45.26,45.04,45.17,105697.0,42.9863,43.1196,42.91,43.0339,105697.0
2020-03-25 12:00:00,45.19,45.86,45.12,45.84,83538.0,43.0529,43.6913,42.9863,43.6722,83538.0
2020-03-25 12:05:00,45.87,45.97,45.76,45.83,70989.0,43.7008,43.7961,43.596,43.6627,70989.0
2020-03-25 12:10:00,45.81,46.18,45.81,46.04,116786.0,43.6436,43.9961,43.6436,43.8627,116786.0
2020-03-25 12:15:00,46.06,46.49,46.06,46.45,81010.0,43.8818,44.2915,43.8818,44.2534,81010.0
2020-03-25 12:20:00,46.45,46.9,46.45,46.9,116599.0,44.2534,44.6821,44.2534,44.6821,116599.0
2020-03-25 12:25:00,46.92,47.48,46.91,47.34,149958.0,44.7011,45.2347,44.6916,45.1013,149958.0
2020-03-25 12:30:00,47.33,47.43,46.84,47.34,169252.0,45.0917,45.187,44.6249,45.1013,169252.0
2020-03-25 12:35:00,47.34,47.36,47.06,47.33,120944.0,45.1013,45.1203,44.8345,45.0917,120944.0
2020-03-25 12:40:00,47.3,47.3,47.0,47.18,57216.0,45.0632,45.0632,44.7774,44.9488,57216.0
2020-03-25 12:45:00,47.15,47.34,46.96,47.04,133597.0,44.9203,45.1013,44.7392,44.8155,133597.0
2020-03-25 12:50:00,47.01,47.2,46.9,46.97,70439.0,44.7869,44.9679,44.6821,44.7488,70439.0
2020-03-25 12:55:00,46.98,46.98,46.62,46.77,113262.0,44.7583,44.7583,44.4153,44.5582,113262.0
2020-03-25 13:00:00,46.76,46.97,46.59,46.79,76308.0,44.5487,44.7488,44.3867,44.5773,76308.0
2020-03-25 13:05:00,46.79,47.2,46.69,47.19,78500.0,44.5773,44.9679,44.482,44.9584,78500.0
2020-03-25 13:10:00,47.16,47.24,47.03,47.12,92198.0,44.9298,45.006,44.8059,44.8917,92198.0
2020-03-25 13:15:00,47.12,47.74,47.11,47.64,127199.0,44.8917,45.4824,44.8821,45.3871,127199.0
2020-03-25 13:20:00,47.61,47.87,47.54,47.79,94351.0,45.3585,45.6062,45.2918,45.53,94351.0
2020-03-25 13:25:00,47.79,47.88,47.38,47.63,96270.0,45.53,45.6157,45.1394,45.3776,96270.0
2020-03-25 13:30:00,47.62,47.65,47.25,47.59,58052.0,45.368,45.3966,45.0155,45.3394,58052.0
2020-03-25 13:35:00,47.62,47.86,47.51,47.81,76389.0,45.368,45.5967,45.2632,45.549,76389.0
2020-03-25 13:40:00,47.82,48.09,47.71,48.01,99909.0,45.5586,45.8158,45.4538,45.7396,99909.0
2020-03-25 13:45:00,48.03,48.22,47.76,47.91,106345.0,45.7586,45.9397,45.5014,45.6443,106345.0
2020-03-25 13:50:00,47.9,48.02,47.23,47.26,76148.0,45.6348,45.7491,44.9965,45.0251,76148.0
2020-03-25 13:55:00,47.28,47.36,47.08,47.28,66599.0,45.0441,45.1203,44.8536,45.0441,66599.0
2020-03-25 14:00:00,47.29,47.39,46.75,46.87,125659.0,45.0536,45.1489,44.5392,44.6535,125659.0
2020-03-25 14:05:00,46.91,46.97,46.57,46.77,65011.0,44.6916,44.7488,44.3677,44.5582,65011.0
2020-03-25 14:10:00,46.78,47.18,46.73,47.12,52071.0,44.5678,44.9488,44.5201,44.8917,52071.0
2020-03-25 14:15:00,47.14,47.2,46.9,47.09,50241.0,44.9107,44.9679,44.6821,44.8631,50241.0
2020-03-25 14:20:00,47.08,47.37,47.05,47.29,50155.0,44.8536,45.1299,44.825,45.0536,50155.0
2020-03-25 14:25:00,47.25,47.3,46.91,47.28,53233.0,45.0155,45.0632,44.6916,45.0441,53233.0
2020-03-25 14:30:00,47.25,47.34,46.84,46.94,141830.0,45.0155,45.1013,44.6249,44.7202,141830.0
2020-03-25 14:35:00,46.98,47.19,46.84,47.14,61290.0,44.7583,44.9584,44.6249,44.9107,61290.0
2020-03-25 14:40:00,47.12,47.3,46.96,47.24,46593.0,44.8917,45.0632,44.7392,45.006,46593.0
2020-03-25 14:45:00,47.29,47.61,47.29,47.37,63947.0,45.0536,45.3585,45.0536,45.1299,63947.0
2020-03-25 14:50:00,47.41,47.54,47.25,47.46,87988.0,45.168,45.2918,45.0155,45.2156,87988.0
2020-03-25 14:55:00,47.47,47.87,47.44,47.71,63967.0,45.2251,45.6062,45.1965,45.4538,63967.0
2020-03-25 15:00:00,47.68,47.8,47.55,47.79,91089.0,45.4252,45.5395,45.3013,45.53,91089.0
2020-03-25 15:05:00,47.79,47.85,47.59,47.78,130198.0,45.53,45.5872,45.3394,45.5205,130198.0
2020-03-25 15:10:00,47.75,47.75,47.42,47.52,79184.0,45.4919,45.4919,45.1775,45.2728,79184.0
2020-03-25 15:15:00,47.52,47.72,47.5,47.59,80136.0,45.2728,45.4633,45.2537,45.3394,80136.0
2020-03-25 15:20:00,47.55,47.67,47.41,47.53,112317.0,45.3013,45.4157,45.168,45.2823,112317.0
2020-03-25 15:25:00,47.53,47.64,47.04,47.06,111577.0,45.2823,45.3871,44.8155,44.8345,111577.0
2020-03-25 15:30:00,47.05,47.48,47.05,47.38,149327.0,44.825,45.2347,44.825,45.1394,149327.0
2020-03-25 15:35:00,47.34,47.52,47.34,47.37,138336.0,45.1013,45.2728,45.1013,45.1299,138336.0
2020-03-25 15:40:00,47.37,47.44,46.51,46.57,138952.0,45.1299,45.1965,44.3105,44.3677,138952.0
2020-03-25 15:45:00,46.54,46.58,45.85,46.03,215406.0,44.3391,44.3772,43.6817,43.8532,215406.0
2020-03-25 15:50:00,46.08,46.08,44.84,45.12,366701.0,43.9009,43.9009,42.7195,42.9863,366701.0
2020-03-25 15:55:00,45.14,45.35,44.49,44.73,796386.0,43.0053,43.2054,42.386,42.6147,796386.0
2020-03-26 09:30:00,46.23,46.62,45.34,46.17,393716.0,44.0438,44.4153,43.1959,43.9866,393716.0
2020-03-26 09:35:00,46.17,46.61,46.07,46.34,178965.0,43.9866,44.4058,43.8913,44.1486,178965.0
2020-03-26 09:40:00,46.35,46.72,46.07,46.16,117527.0,44.1581,44.5106,43.8913,43.9771,117527.0
2020-03-26 09:45:00,46.16,46.34,45.96,46.06,98759.0,43.9771,44.1486,43.7865,43.8818,98759.0
2020-03-26 09:50:00,46.06,46.49,45.64,46.44,124453.0,43.8818,44.2915,43.4817,44.2438,124453.0
2020-03-26 09:55:00,46.43,46.79,46.31,46.41,122402.0,44.2343,44.5773,44.12,44.2153,122402.0
2020-03-26 10:00:00,46.44,46.73,46.12,46.7,119092.0,44.2438,44.5201,43.939,44.4915,119092.0
2020-03-26 10:05:00,46.76,47.08,46.76,46.99,141463.0,44.5487,44.8536,44.5487,44.7678,141463.0
2020-03-26 10:10:00,46.96,47.16,46.89,46.96,80548.0,44.7392,44.9298,44.6726,44.7392,80548.0
2020-03-26 10:15:00,46.92,47.22,46.79,47.15,124844.0,44.7011,44.9869,44.5773,44.9203,124844.0
2020-03-26 10:20:00,47.18,47.26,46.88,47.08,87278.0,44.9488,45.0251,44.663,44.8536,87278.0
2020-03-26 10:25:00,47.08,47.17,46.87,47.03,114401.0,44.8536,44.9393,44.6535,44.8059,114401.0
2020-03-26 10:30:00,47.05,47.88,47.04,47.88,136336.0,44.825,45.6157,44.8155,45.6157,136336.0
2020-03-26 10:35:00,47.89,47.89,47.48,47.54,90399.0,45.6253,45.6253,45.2347,45.2918,90399.0
2020-03-26 10:40:00,47.52,47.85,47.38,47.83,85791.0,45.2728,45.5872,45.1394,45.5681,85791.0
2020-03-26 10:45:00,47.81,47.93,46.86,47.0,145736.0,45.549,45.6634,44.644,44.7774,145736.0
2020-03-26 10:50:00,46.98,47.18,46.65,46.77,285312.0,44.7583,44.9488,44.4439,44.5582,285312.0
2020-03-26 10:55:00,46.75,46.94,46.56,46.89,146117.0,44.5392,44.7202,44.3582,44.6726,146117.0
2020-03-26 11:00:00,46.91,47.16,46.83,47.08,85662.0,44.6916,44.9298,44.6154,44.8536,85662.0
2020-03-26 11:05:00,47.08,47.14,46.66,46.73,69981.0,44.8536,44.9107,44.4534,44.5201,69981.0
2020-03-26 11:10:00,46.76,47.02,46.75,47.02,72778.0,44.5487,44.7964,44.5392,44.7964,72778.0
2020-03-26 11:15:00,47.04,47.67,47.04,47.67,87970.0,44.8155,45.4157,44.8155,45.4157,87970.0
2020-03-26 11:20:00,47.66,47.97,47.58,47.77,68187.0,45.4061,45.7015,45.3299,45.5109,68187.0
2020-03-26 11:25:00,47.77,48.15,47.7,48.09,89544.0,45.5109,45.873,45.4442,45.8158,89544.0
2020-03-26 11:30:00,48.08,48.43,48.02,48.27,78047.0,45.8063,46.1397,45.7491,45.9873,78047.0
2020-03-26 11:35:00,48.27,48.35,48.01,48.21,78816.0,45.9873,46.0635,45.7396,45.9301,78816.0
2020-03-26 11:40:00,48.23,48.36,48.13,48.14,70628.0,45.9492,46.073,45.8539,45.8634,70628.0
2020-03-26 11:45:00,48.12,48.15,47.62,47.78,75891.0,45.8444,45.873,45.368,45.5205,75891.0
2020-03-26 11:50:00,47.78,47.94,47.65,47.93,61065.0,45.5205,45.6729,45.3966,45.6634,61065.0
2020-03-26 11:55:00,47.93,47.94,47.6,47.76,102267.0,45.6634,45.6729,45.349,45.5014,102267.0
2020-03-26 12:00:00,47.76,47.86,47.65,47.86,47929.0,45.5014,45.5967,45.3966,45.5967,47929.0
2020-03-26 12:05:00,47.84,47.93,47.51,47.65,62862.0,45.5776,45.6634,45.2632,45.3966,62862.0
2020-03-26 12:10:00,47.68,47.97,47.61,47.67,132934.0,45.4252,45.7015,45.3585,45.4157,132934.0
2020-03-26 12:15:00,47.68,47.68,47.43,47.46,94701.0,45.4252,45.4252,45.187,45.2156,94701.0
2020-03-26 12:20:00,47.46,47.75,47.42,47.61,35109.0,45.2156,45.4919,45.1775,45.3585,35109.0
2020-03-26 12:25:00,47.62,47.9,47.61,47.84,62295.0,45.368,45.6348,45.3585,45.5776,62295.0
2020-03-26 12:30:00,47.85,48.17,47.84,48.15,69168.0,45.5872,45.892,45.5776,45.873,69168.0
2020-03-26 12:35:00,48.15,48.17,47.88,47.99,64592.0,45.873,45.892,45.6157,45.7205,64592.0
2020-03-26 12:40:00,47.99,48.04,47.86,47.94,59814.0,45.7205,45.7682,45.5967,45.6729,59814.0
2020-03-26 12:45:00,47.93,48.05,47.81,48.01,52967.0,45.6634,45.7777,45.549,45.7396,52967.0
2020-03-26 12:50:00,48.02,48.37,48.02,48.18,61505.0,45.7491,46.0826,45.7491,45.9015,61505.0
2020-03-26 12:55:00,48.15,48.37,48.13,48.34,37034.0,45.873,46.0826,45.8539,46.054,37034.0
2020-03-26 13:00:00,48.34,48.54,48.29,48.52,53397.0,46.054,46.2445,46.0063,46.2255,53397.0
2020-03-26 13:05:00,48.54,48.6,48.17,48.26,74994.0,46.2445,46.3017,45.892,45.9778,74994.0
2020-03-26 13:10:00,48.23,48.3,47.87,47.91,83029.0,45.9492,46.0159,45.6062,45.6443,83029.0
2020-03-26 13:15:00,47.89,48.04,47.77,47.93,71064.0,45.6253,45.7682,45.5109,45.6634,71064.0
2020-03-26 13:20:00,47.97,47.98,47.66,47.74,75535.0,45.7015,45.711,45.4061,45.4824,75535.0
2020-03-26 13:25:00,47.76,47.8,47.38,47.44,84244.0,45.5014,45.5395,45.1394,45.1965,84244.0
2020-03-26 13:30:00,47.44,47.51,47.21,47.47,114645.0,45.1965,45.2632,44.9774,45.2251,114645.0
2020-03-26 13:35:00,47.46,47.51,47.17,47.27,72089.0,45.2156,45.2632,44.9393,45.0346,72089.0
2020-03-26 13:40:00,47.25,47.36,47.14,47.2,90219.0,45.0155,45.1203,44.9107,44.9679,90219.0
2020-03-26 13:45:00,47.19,47.22,46.83,46.97,119351.0,44.9584,44.9869,44.6154,44.7488,119351.0
2020-03-26 13:50:00,46.96,47.39,46.95,47.26,175317.0,44.7392,45.1489,44.7297,45.0251,175317.0
2020-03-26 13:55:00,47.24,47.25,46.95,47.0,72259.0,45.006,45.0155,44.7297,44.7774,72259.0
2020-03-26 14:00:00,47.02,47.29,46.99,47.19,75604.0,44.7964,45.0536,44.7678,44.9584,75604.0
2020-03-26 14:05:00,47.2,47.2,46.82,46.96,65058.0,44.9679,44.9679,44.6059,44.7392,65058.0
2020-03-26 14:10:00,46.95,47.08,46.75,46.97,78712.0,44.7297,44.8536,44.5392,44.7488,78712.0
2020-03-26 14:15:00,46.95,47.27,46.9,47.22,106154.0,44.7297,45.0346,44.6821,44.9869,106154.0
2020-03-26 14:20:00,47.21,47.61,47.13,47.6,253337.0,44.9774,45.3585,44.9012,45.349,253337.0
2020-03-26 14:25:00,47.6,47.87,47.56,47.84,167658.0,45.349,45.6062,45.3109,45.5776,167658.0
2020-03-26 14:30:00,47.86,48.17,47.83,48.12,62366.0,45.5967,45.892,45.5681,45.8444,62366.0
2020-03-26 14:35:00,48.11,48.28,47.97,48.13,87025.0,45.8349,45.9968,45.7015,45.8539,87025.0
2020-03-26 14:40:00,48.14,48.2,47.88,47.92,90240.0,45.8634,45.9206,45.6157,45.6538,90240.0
2020-03-26 14:45:00,47.93,48.03,47.79,47.8,73820.0,45.6634,45.7586,45.53,45.5395,73820.0
2020-03-26 14:50:00,47.8,48.08,47.78,48.03,62820.0,45.5395,45.8063,45.5205,45.7586,62820.0
2020-03-26 14:55:00,48.03,48.28,47.85,48.23,76502.0,45.7586,45.9968,45.5872,45.9492,76502.0
2020-03-26 15:00:00,48.24,48.3,48.1,48.29,79530.0,45.9587,46.0159,45.8253,46.0063,79530.0
2020-03-26 15:05:00,48.31,48.34,48.08,48.26,82906.0,46.0254,46.054,45.8063,45.9778,82906.0
2020-03-26 15:10:00,48.27,48.35,48.14,48.21,119562.0,45.9873,46.0635,45.8634,45.9301,119562.0
2020-03-26 15:15:00,48.21,48.23,48.02,48.19,101405.0,45.9301,45.9492,45.7491,45.9111,101405.0
2020-03-26 15:20:00,48.2,48.31,48.06,48.06,78719.0,45.9206,46.0254,45.7872,45.7872,78719.0
2020-03-26 15:25:00,48.05,48.49,48.04,48.49,87317.0,45.7777,46.1969,45.7682,46.1969,87317.0
2020-03-26 15:30:00,48.5,48.78,48.5,48.64,149738.0,46.2064,46.4732,46.2064,46.3398,149738.0
2020-03-26 15:35:00,48.63,48.76,47.98,48.23,136215.0,46.3303,46.4541,45.711,45.9492,136215.0
2020-03-26 15:40:00,48.24,48.5,48.23,48.47,124910.0,45.9587,46.2064,45.9492,46.1778,124910.0
2020-03-26 15:45:00,48.44,48.44,48.13,48.29,133098.0,46.1493,46.1493,45.8539,46.0063,133098.0
2020-03-26 15:50:00,48.28,49.12,48.28,49.08,370858.0,45.9968,46.7971,45.9968,46.759,370858.0
2020-03-26 15:55:00,49.12,49.39,48.86,49.27,833745.0,46.7971,47.0543,46.5494,46.94,833745.0
2020-03-27 09:30:00,47.5,48.04,47.29,47.64,290814.0,45.2537,45.7682,45.0536,45.3871,290814.0
2020-03-27 09:35:00,47.61,48.13,47.55,47.72,220677.0,45.3585,45.8539,45.3013,45.4633,220677.0
2020-03-27 09:40:00,47.69,47.69,46.64,46.96,151273.0,45.4347,45.4347,44.4344,44.7392,151273.0
2020-03-27 09:45:00,46.96,47.19,46.85,47.04,98835.0,44.7392,44.9584,44.6344,44.8155,98835.0
2020-03-27 09:50:00,47.09,47.33,46.91,47.19,117168.0,44.8631,45.0917,44.6916,44.9584,117168.0
2020-03-27 09:55:00,47.21,47.56,47.2,47.38,51788.0,44.9774,45.3109,44.9679,45.1394,51788.0
2020-03-27 10:00:00,47.38,47.59,47.3,47.42,171963.0,45.1394,45.3394,45.0632,45.1775,171963.0
2020-03-27 10:05:00,47.39,47.84,47.35,47.82,70781.0,45.1489,45.5776,45.1108,45.5586,70781.0
2020-03-27 10:10:00,47.83,47.97,47.56,47.84,54556.0,45.5681,45.7015,45.3109,45.5776,54556.0
2020-03-27 10:15:00,47.83,48.0,47.8,47.94,136556.0,45.5681,45.7301,45.5395,45.6729,136556.0
2020-03-27 10:20:00,47.92,47.99,47.7,47.79,109563.0,45.6538,45.7205,45.4442,45.53,109563.0
2020-03-27 10:25:00,47.79,47.82,47.5,47.6,91819.0,45.53,45.5586,45.2537,45.349,91819.0
2020-03-27 10:30:00,47.59,47.7,47.38,47.38,102046.0,45.3394,45.4442,45.1394,45.1394,102046.0
2020-03-27 10:35:00,47.42,47.59,47.32,47.42,70967.0,45.1775,45.3394,45.0822,45.1775,70967.0
2020-03-27 10:40:00,47.41,47.63,47.4,47.49,66512.0,45.168,45.3776,45.1584,45.2442,66512.0
2020-03-27 10:45:00,47.5,47.55,47.23,47.46,35351.0,45.2537,45.3013,44.9965,45.2156,35351.0
2020-03-27 10:50:00,47.42,47.42,47.2,47.29,63374.0,45.1775,45.1775,44.9679,45.0536,63374.0
2020-03-27 10:55:00,47.33,47.42,47.17,47.22,62931.0,45.0917,45.1775,44.9393,44.9869,62931.0
2020-03-27 11:00:00,47.23,47.41,47.12,47.12,55635.0,44.9965,45.168,44.8917,44.8917,55635.0
2020-03-27 11:05:00,47.12,47.58,47.12,47.55,60476.0,44.8917,45.3299,44.8917,45.3013,60476.0
2020-03-27 11:10:00,47.53,47.58,47.32,47.33,76916.0,45.2823,45.3299,45.0822,45.0917,76916.0
2020-03-27 11:15:00,47.35,47.78,47.35,47.54,74934.0,45.1108,45.5205,45.1108,45.2918,74934.0
2020-03-27 11:20:00,47.54,47.57,47.12,47.22,89014.0,45.2918,45.3204,44.8917,44.9869,89014.0
2020-03-27 11:25:00,47.2,47.3,47.08,47.09,80415.0,44.9679,45.0632,44.8536,44.8631,80415.0
2020-03-27 11:30:00,47.14,47.14,46.85,46.95,73720.0,44.9107,44.9107,44.6344,44.7297,73720.0
2020-03-27 11:35:00,46.91,47.0,46.59,46.63,72045.0,44.6916,44.7774,44.3867,44.4248,72045.0
2020-03-27 11:40:00,46.65,46.76,46.13,46.36,157521.0,44.4439,44.5487,43.9485,44.1676,157521.0
2020-03-27 11:45:00,46.36,46.47,46.09,46.22,87476.0,44.1676,44.2724,43.9104,44.0342,87476.0
2020-03-27 11:50:00,46.23,46.52,46.23,46.52,55132.0,44.0438,44.32,44.0438,44.32,55132.0
2020-03-27 11:55:00,46.52,46.56,46.19,46.2,59391.0,44.32,44.3582,44.0057,44.0152,59391.0
2020-03-27 12:00:00,46.2,46.24,45.97,46.02,79567.0,44.0152,44.0533,43.7961,43.8437,79567.0
2020-03-27 12:05:00,46.01,46.15,45.83,45.94,80192.0,43.8342,43.9675,43.6627,43.7675,80192.0
2020-03-27 12:10:00,45.93,46.02,45.6,45.75,87909.0,43.758,43.8437,43.4436,43.5865,87909.0
2020-03-27 12:15:00,45.76,45.98,45.58,45.89,80744.0,43.596,43.8056,43.4245,43.7198,80744.0
2020-03-27 12:20:00,45.9,45.91,45.48,45.58,105643.0,43.7294,43.7389,43.3292,43.4245,105643.0
2020-03-27 12:25:00,45.58,45.79,45.51,45.57,70858.0,43.4245,43.6246,43.3578,43.415,70858.0
2020-03-27 12:30:00,45.56,46.12,45.5,46.05,127633.0,43.4054,43.939,43.3483,43.8723,127633.0
2020-03-27 12:35:00,46.05,46.1,45.93,45.99,86799.0,43.8723,43.9199,43.758,43.8151,86799.0
2020-03-27 12:40:00,45.99,46.2,45.94,46.09,108446.0,43.8151,44.0152,43.7675,43.9104,108446.0
2020-03-27 12:45:00,46.08,46.08,45.82,45.84,51520.0,43.9009,43.9009,43.6532,43.6722,51520.0
2020-03-27 12:50:00,45.84,45.97,45.8,45.95,54503.0,43.6722,43.7961,43.6341,43.777,54503.0
2020-03-27 12:55:00,45.99,46.01,45.83,45.97,39126.0,43.8151,43.8342,43.6627,43.7961,39126.0
2020-03-27 13:00:00,45.98,46.14,45.92,46.01,52098.0,43.8056,43.958,43.7484,43.8342,52098.0
2020-03-27 13:05:00,46.03,46.13,45.94,45.95,50716.0,43.8532,43.9485,43.7675,43.777,50716.0
2020-03-27 13:10:00,45.96,46.09,45.96,46.0,64654.0,43.7865,43.9104,43.7865,43.8246,64654.0
2020-03-27 13:15:00,46.05,46.1,45.97,46.04,60173.0,43.8723,43.9199,43.7961,43.8627,60173.0
2020-03-27 13:20:00,46.04,46.12,46.0,46.04,31067.0,43.8627,43.939,43.8246,43.8627,31067.0
2020-03-27 13:25:00,46.07,46.23,45.84,45.91,63501.0,43.8913,44.0438,43.6722,43.7389,63501.0
2020-03-27 13:30:00,45.93,46.27,45.84,46.19,68243.0,43.758,44.0819,43.6722,44.0057,68243.0
2020-03-27 13:35:00,46.2,46.31,45.97,46.31,82209.0,44.0152,44.12,43.7961,44.12,82209.0
2020-03-27 13:40:00,46.31,46.4,46.23,46.25,91604.0,44.12,44.2057,44.0438,44.0628,91604.0
2020-03-27 13:45:00,46.25,46.47,46.17,46.41,76773.0,44.0628,44.2724,43.9866,44.2153,76773.0
2020-03-27 13:50:00,46.41,46.51,46.25,46.28,65491.0,44.2153,44.3105,44.0628,44.0914,65491.0
2020-03-27 13:55:00,46.27,46.36,46.09,46.09,43104.0,44.0819,44.1676,43.9104,43.9104,43104.0
2020-03-27 14:00:00,46.11,46.14,45.84,45.85,68481.0,43.9294,43.958,43.6722,43.6817,68481.0
2020-03-27 14:05:00,45.86,46.0,45.84,45.86,52956.0,43.6913,43.8246,43.6722,43.6913,52956.0
2020-03-27 14:10:00,45.88,45.95,45.81,45.9,53342.0,43.7103,43.777,43.6436,43.7294,53342.0
2020-03-27 14:15:00,45.9,46.01,45.86,45.94,70250.0,43.7294,43.8342,43.6913,43.7675,70250.0
2020-03-27 14:20:00,45.95,45.96,45.66,45.71,62695.0,43.777,43.7865,43.5007,43.5484,62695.0
2020-03-27 14:25:00,45.73,45.79,45.53,45.66,98502.0,43.5674,43.6246,43.3769,43.5007,98502.0
2020-03-27 14:30:00,45.69,46.04,45.66,46.01,66500.0,43.5293,43.8627,43.5007,43.8342,66500.0
2020-03-27 14:35:00,46.02,46.04,45.89,45.91,82401.0,43.8437,43.8627,43.7198,43.7389,82401.0
2020-03-27 14:40:00,45.93,46.07,45.82,45.85,55581.0,43.758,43.8913,43.6532,43.6817,55581.0
2020-03-27 14:45:00,45.85,45.85,45.57,45.62,80157.0,43.6817,43.6817,43.415,43.4626,80157.0
2020-03-27 14:50:00,45.62,45.91,45.54,45.87,68939.0,43.4626,43.7389,43.3864,43.7008,68939.0
2020-03-27 14:55:00,45.84,46.08,45.83,46.06,90813.0,43.6722,43.9009,43.6627,43.8818,90813.0
2020-03-27 15:00:00,46.06,46.21,45.96,46.15,102434.0,43.8818,44.0247,43.7865,43.9675,102434.0
2020-03-27 15:05:00,46.13,46.2,46.06,46.1,67215.0,43.9485,44.0152,43.8818,43.9199,67215.0
2020-03-27 15:10:00,46.09,46.22,45.97,45.98,97155.0,43.9104,44.0342,43.7961,43.8056,97155.0
2020-03-27 15:15:00,45.98,46.27,45.98,46.2,120770.0,43.8056,44.0819,43.8056,44.0152,120770.0
2020-03-27 15:20:00,46.19,46.29,46.01,46.28,85089.0,44.0057,44.1009,43.8342,44.0914,85089.0
2020-03-27 15:25:00,46.29,46.68,46.28,46.48,186888.0,44.1009,44.4725,44.0914,44.2819,186888.0
2020-03-27 15:30:00,46.46,46.52,46.08,46.16,104274.0,44.2629,44.32,43.9009,43.9771,104274.0
2020-03-27 15:35:00,46.15,46.15,45.88,45.92,101202.0,43.9675,43.9675,43.7103,43.7484,101202.0
2020-03-27 15:40:00,45.9,45.93,45.54,45.61,185740.0,43.7294,43.758,43.3864,43.4531,185740.0
2020-03-27 15:45:00,45.62,45.88,45.53,45.61,378554.0,43.4626,43.7103,43.3769,43.4531,378554.0
2020-03-27 15:50:00,45.59,45.59,45.26,45.31,346172.0,43.434,43.434,43.1196,43.1673,346172.0
2020-03-27 15:55:00,45.31,45.6,44.84,45.03,804503.0,43.1673,43.4436,42.7195,42.9005,804503.0
2020-03-30 09:30:00,45.51,45.88,45.33,45.83,293445.0,43.3578,43.7103,43.1863,43.6627,293445.0
2020-03-30 09:35:00,45.75,45.81,45.4,45.52,88067.0,43.5865,43.6436,43.253,43.3673,88067.0
2020-03-30 09:40:00,45.5,45.74,45.48,45.63,94489.0,43.3483,43.5769,43.3292,43.4721,94489.0
2020-03-30 09:45:00,45.61,45.63,45.41,45.54,73975.0,43.4531,43.4721,43.2625,43.3864,73975.0
2020-03-30 09:50:00,45.6,45.94,45.6,45.78,73363.0,43.4436,43.7675,43.4436,43.615,73363.0
2020-03-30 09:55:00,45.77,46.03,45.7,45.85,65210.0,43.6055,43.8532,43.5388,43.6817,65210.0
2020-03-30 10:00:00,45.85,45.95,45.55,45.89,69549.0,43.6817,43.777,43.3959,43.7198,69549.0
2020-03-30 10:05:00,45.87,45.99,45.75,45.86,98292.0,43.7008,43.8151,43.5865,43.6913,98292.0
2020-03-30 10:10:00,45.86,45.87,45.56,45.86,134987.0,43.6913,43.7008,43.4054,43.6913,134987.0
2020-03-30 10:15:00,45.85,46.29,45.8,46.05,151940.0,43.6817,44.1009,43.6341,43.8723,151940.0
2020-03-30 10:20:00,46.05,46.35,45.98,46.1,64125.0,43.8723,44.1581,43.8056,43.9199,64125.0
2020-03-30 10:25:00,46.08,46.45,45.98,46.27,70152.0,43.9009,44.2534,43.8056,44.0819,70152.0
2020-03-30 10:30:00,46.26,46.43,46.21,46.42,60379.0,44.0723,44.2343,44.0247,44.2248,60379.0
2020-03-30 10:35:00,46.4,46.87,46.4,46.72,122091.0,44.2057,44.6535,44.2057,44.5106,122091.0
2020-03-30 10:40:00,46.72,46.85,46.65,46.77,43183.0,44.5106,44.6344,44.4439,44.5582,43183.0
2020-03-30 10:45:00,46.7,46.96,46.7,46.84,59361.0,44.4915,44.7392,44.4915,44.6249,59361.0
2020-03-30 10:50:00,46.86,46.87,46.6,46.73,50638.0,44.644,44.6535,44.3963,44.5201,50638.0
2020-03-30 10:55:00,46.77,46.77,46.45,46.57,39602.0,44.5582,44.5582,44.2534,44.3677,39602.0
2020-03-30 11:00:00,46.53,46.88,46.5,46.84,76359.0,44.3296,44.663,44.301,44.6249,76359.0
2020-03-30 11:05:00,46.85,47.25,46.82,47.14,101098.0,44.6344,45.0155,44.6059,44.9107,101098.0
2020-03-30 11:10:00,47.12,47.21,47.02,47.08,45340.0,44.8917,44.9774,44.7964,44.8536,45340.0
2020-03-30 11:15:00,47.07,47.09,46.87,46.96,58681.0,44.844,44.8631,44.6535,44.7392,58681.0
2020-03-30 11:20:00,46.95,47.15,46.86,46.9,51528.0,44.7297,44.9203,44.644,44.6821,51528.0
2020-03-30 11:25:00,46.89,47.15,46.84,47.03,69005.0,44.6726,44.9203,44.6249,44.8059,69005.0
2020-03-30 11:30:00,47.0,47.09,46.98,47.0,56125.0,44.7774,44.8631,44.7583,44.7774,56125.0
2020-03-30 11:35:00,47.0,47.04,46.91,46.96,134920.0,44.7774,44.8155,44.6916,44.7392,134920.0
2020-03-30 11:40:00,46.95,47.11,46.93,47.02,94650.0,44.7297,44.8821,44.7107,44.7964,94650.0
2020-03-30 11:45:00,47.03,47.16,46.95,47.06,57286.0,44.8059,44.9298,44.7297,44.8345,57286.0
2020-03-30 11:50:00,47.05,47.11,47.0,47.09,45725.0,44.825,44.8821,44.7774,44.8631,45725.0
2020-03-30 11:55:00,47.08,47.11,47.01,47.03,27708.0,44.8536,44.8821,44.7869,44.8059,27708.0
2020-03-30 12:00:00,47.02,47.02,46.63,46.75,66986.0,44.7964,44.7964,44.4248,44.5392,66986.0
2020-03-30 12:05:00,46.73,46.83,46.62,46.73,75778.0,44.5201,44.6154,44.4153,44.5201,75778.0
2020-03-30 12:10:00,46.74,47.07,46.74,46.98,41305.0,44.5296,44.844,44.5296,44.7583,41305.0
2020-03-30 12:15:00,46.98,47.22,46.95,47.15,92537.0,44.7583,44.9869,44.7297,44.9203,92537.0
2020-03-30 12:20:00,47.15,47.18,46.99,47.0,39608.0,44.9203,44.9488,44.7678,44.7774,39608.0
2020-03-30 12:25:00,47.0,47.1,46.96,47.08,34891.0,44.7774,44.8726,44.7392,44.8536,34891.0
2020-03-30 12:30:00,47.08,47.11,46.92,46.94,43544.0,44.8536,44.8821,44.7011,44.7202,43544.0
2020-03-30 12:35:00,46.94,47.13,46.9,47.08,79193.0,44.7202,44.9012,44.6821,44.8536,79193.0
2020-03-30 12:40:00,47.06,47.19,46.93,46.99,40246.0,44.8345,44.9584,44.7107,44.7678,40246.0
2020-03-30 12:45:00,46.99,47.06,46.9,46.97,42047.0,44.7678,44.8345,44.6821,44.7488,42047.0
2020-03-30 12:50:00,46.96,47.14,46.96,47.12,38767.0,44.7392,44.9107,44.7392,44.8917,38767.0
2020-03-30 12:55:00,47.08,47.14,47.02,47.13,21802.0,44.8536,44.9107,44.7964,44.9012,21802.0
2020-03-30 13:00:00,47.12,47.22,46.94,46.95,78768.0,44.8917,44.9869,44.7202,44.7297,78768.0
2020-03-30 13:05:00,46.93,46.99,46.75,46.79,47339.0,44.7107,44.7678,44.5392,44.5773,47339.0
2020-03-30 13:10:00,46.78,46.88,46.73,46.76,28369.0,44.5678,44.663,44.5201,44.5487,28369.0
2020-03-30 13:15:00,46.81,47.12,46.81,47.05,40559.0,44.5963,44.8917,44.5963,44.825,40559.0
2020-03-30 13:20:00,47.04,47.19,46.88,47.14,116262.0,44.8155,44.9584,44.663,44.9107,116262.0
2020-03-30 13:25:00,47.13,47.19,47.02,47.1,80249.0,44.9012,44.9584,44.7964,44.8726,80249.0
2020-03-30 13:30:00,47.07,47.27,47.01,47.22,93886.0,44.844,45.0346,44.7869,44.9869,93886.0
2020-03-30 13:35:00,47.25,47.33,47.17,47.33,46045.0,45.0155,45.0917,44.9393,45.0917,46045.0
2020-03-30 13:40:00,47.31,47.33,46.98,47.19,30474.0,45.0727,45.0917,44.7583,44.9584,30474.0
2020-03-30 13:45:00,47.17,47.27,47.07,47.27,32877.0,44.9393,45.0346,44.844,45.0346,32877.0
2020-03-30 13:50:00,47.22,47.26,47.18,47.19,31264.0,44.9869,45.0251,44.9488,44.9584,31264.0
2020-03-30 13:55:00,47.19,47.19,46.84,46.84,65470.0,44.9584,44.9584,44.6249,44.6249,65470.0
2020-03-30 14:00:00,46.83,46.84,46.68,46.71,75293.0,44.6154,44.6249,44.4725,44.5011,75293.0
2020-03-30 14:05:00,46.71,46.8,46.71,46.75,43902.0,44.5011,44.5868,44.5011,44.5392,43902.0
2020-03-30 14:10:00,46.76,46.76,46.41,46.51,61166.0,44.5487,44.5487,44.2153,44.3105,61166.0
2020-03-30 14:15:00,46.52,46.69,46.46,46.69,44092.0,44.32,44.482,44.2629,44.482,44092.0
2020-03-30 14:20:00,46.67,46.76,46.57,46.7,34275.0,44.463,44.5487,44.3677,44.4915,34275.0
2020-03-30 14:25:00,46.69,46.84,46.62,46.81,43465.0,44.482,44.6249,44.4153,44.5963,43465.0
2020-03-30 14:30:00,46.78,46.91,46.74,46.81,36970.0,44.5678,44.6916,44.5296,44.5963,36970.0
2020-03-30 14:35:00,46.82,46.93,46.8,46.89,50043.0,44.6059,44.7107,44.5868,44.6726,50043.0
2020-03-30 14:40:00,46.9,47.02,46.85,47.02,39414.0,44.6821,44.7964,44.6344,44.7964,39414.0
2020-03-30 14:45:00,47.0,47.03,46.84,46.9,33361.0,44.7774,44.8059,44.6249,44.6821,33361.0
2020-03-30 14:50:00,46.9,47.05,46.85,46.92,37525.0,44.6821,44.825,44.6344,44.7011,37525.0
2020-03-30 14:55:00,46.92,46.96,46.76,46.83,40663.0,44.7011,44.7392,44.5487,44.6154,40663.0
2020-03-30 15:00:00,46.84,47.02,46.78,47.0,52088.0,44.6249,44.7964,44.5678,44.7774,52088.0
2020-03-30 15:05:00,47.0,47.07,46.93,47.04,55846.0,44.7774,44.844,44.7107,44.8155,55846.0
2020-03-30 15:10:00,47.04,47.29,47.01,47.24,53163.0,44.8155,45.0536,44.7869,45.006,53163.0
2020-03-30 15:15:00,47.24,47.3,47.07,47.27,83582.0,45.006,45.0632,44.844,45.0346,83582.0
2020-03-30 15:20:00,47.29,47.4,47.1,47.13,60169.0,45.0536,45.1584,44.8726,44.9012,60169.0
2020-03-30 15:25:00,47.13,47.16,46.85,47.02,101378.0,44.9012,44.9298,44.6344,44.7964,101378.0
2020-03-30 15:30:00,47.03,47.2,47.0,47.08,92369.0,44.8059,44.9679,44.7774,44.8536,92369.0
2020-03-30 15:35:00,47.07,47.42,46.95,47.42,99788.0,44.844,45.1775,44.7297,45.1775,99788.0
2020-03-30 15:40:00,47.42,47.44,47.21,47.39,90799.0,45.1775,45.1965,44.9774,45.1489,90799.0
2020-03-30 15:45:00,47.39,47.44,47.26,47.29,90341.0,45.1489,45.1965,45.0251,45.0536,90341.0
2020-03-30 15:50:00,47.3,47.51,47.12,47.34,219011.0,45.0632,45.2632,44.8917,45.1013,219011.0
2020-03-30 15:55:00,47.36,47.37,47.06,47.3,316493.0,45.1203,45.1299,44.8345,45.0632,316493.0
2020-03-31 09:30:00,47.17,47.28,46.36,46.58,307463.0,44.9393,45.0441,44.1676,44.3772,307463.0
2020-03-31 09:35:00,46.62,47.03,46.53,46.89,153407.0,44.4153,44.8059,44.3296,44.6726,153407.0
2020-03-31 09:40:00,46.94,47.18,46.77,46.8,109011.0,44.7202,44.9488,44.5582,44.5868,109011.0
2020-03-31 09:45:00,46.81,46.81,46.51,46.54,172824.0,44.5963,44.5963,44.3105,44.3391,172824.0
2020-03-31 09:50:00,46.53,46.63,46.14,46.35,157709.0,44.3296,44.4248,43.958,44.1581,157709.0
2020-03-31 09:55:00,46.34,46.48,46.28,46.43,96931.0,44.1486,44.2819,44.0914,44.2343,96931.0
2020-03-31 10:00:00,46.44,46.72,46.4,46.65,73720.0,44.2438,44.5106,44.2057,44.4439,73720.0
2020-03-31 10:05:00,46.61,46.97,46.61,46.8,120466.0,44.4058,44.7488,44.4058,44.5868,120466.0
2020-03-31 10:10:00,46.8,47.24,46.8,47.14,167902.0,44.5868,45.006,44.5868,44.9107,167902.0
2020-03-31 10:15:00,47.13,47.25,46.97,47.12,77510.0,44.9012,45.0155,44.7488,44.8917,77510.0
2020-03-31 10:20:00,47.13,47.19,46.97,47.07,59379.0,44.9012,44.9584,44.7488,44.844,59379.0
2020-03-31 10:25:00,47.04,47.04,46.57,46.74,103218.0,44.8155,44.8155,44.3677,44.5296,103218.0
2020-03-31 10:30:00,46.73,46.82,46.64,46.67,80482.0,44.5201,44.6059,44.4344,44.463,80482.0
2020-03-31 10:35:00,46.68,46.93,46.63,46.9,61446.0,44.4725,44.7107,44.4248,44.6821,61446.0
2020-03-31 10:40:00,46.91,47.02,46.87,46.89,89619.0,44.6916,44.7964,44.6535,44.6726,89619.0
2020-03-31 10:45:00,46.9,47.07,46.85,46.98,60997.0,44.6821,44.844,44.6344,44.7583,60997.0
2020-03-31 10:50:00,46.95,47.08,46.88,46.93,116548.0,44.7297,44.8536,44.663,44.7107,116548.0
2020-03-31 10:55:00,46.93,47.04,46.87,46.9,99360.0,44.7107,44.8155,44.6535,44.6821,99360.0
2020-03-31 11:00:00,46.9,46.91,46.46,46.5,223166.0,44.6821,44.6916,44.2629,44.301,223166.0
2020-03-31 11:05:00,46.51,46.68,46.49,46.64,62470.0,44.3105,44.4725,44.2915,44.4344,62470.0
2020-03-31 11:10:00,46.64,46.69,46.6,46.67,41696.0,44.4344,44.482,44.3963,44.463,41696.0
2020-03-31 11:15:00,46.65,46.84,46.62,46.77,79741.0,44.4439,44.6249,44.4153,44.5582,79741.0
2020-03-31 11:20:00,46.8,46.96,46.7,46.72,116194.0,44.5868,44.7392,44.4915,44.5106,116194.0
2020-03-31 11:25:00,46.72,46.96,46.72,46.91,50398.0,44.5106,44.7392,44.5106,44.6916,50398.0
2020-03-31 11:30:00,46.9,47.07,46.86,47.06,76735.0,44.6821,44.844,44.644,44.8345,76735.0
2020-03-31 11:35:00,47.08,47.13,46.87,46.91,76077.0,44.8536,44.9012,44.6535,44.6916,76077.0
2020-03-31 11:40:00,46.91,47.07,46.91,47.04,36286.0,44.6916,44.844,44.6916,44.8155,36286.0
2020-03-31 11:45:00,47.03,47.04,46.78,46.86,113775.0,44.8059,44.8155,44.5678,44.644,113775.0
2020-03-31 11:50:00,46.86,46.97,46.77,46.77,129087.0,44.644,44.7488,44.5582,44.5582,129087.0
2020-03-31 11:55:00,46.76,46.86,46.69,46.77,67461.0,44.5487,44.644,44.482,44.5582,67461.0
2020-03-31 12:00:00,46.77,46.83,46.48,46.53,53398.0,44.5582,44.6154,44.2819,44.3296,53398.0
2020-03-31 12:05:00,46.53,46.68,46.47,46.64,46637.0,44.3296,44.4725,44.2724,44.4344,46637.0
2020-03-31 12:10:00,46.63,46.63,46.41,46.41,26241.0,44.4248,44.4248,44.2153,44.2153,26241.0
2020-03-31 12:15:00,46.42,46.47,46.2,46.21,61374.0,44.2248,44.2724,44.0152,44.0247,61374.0
2020-03-31 12:20:00,46.21,46.25,46.06,46.11,68729.0,44.0247,44.0628,43.8818,43.9294,68729.0
2020-03-31 12:25:00,46.1,46.15,45.91,46.15,92077.0,43.9199,43.9675,43.7389,43.9675,92077.0
2020-03-31 12:30:00,46.17,46.17,45.94,46.03,56692.0,43.9866,43.9866,43.7675,43.8532,56692.0
2020-03-31 12:35:00,46.01,46.08,45.72,45.81,76312.0,43.8342,43.9009,43.5579,43.6436,76312.0
2020-03-31 12:40:00,45.81,46.07,45.81,46.04,55879.0,43.6436,43.8913,43.6436,43.8627,55879.0
2020-03-31 12:45:00,46.03,46.15,45.96,46.09,44808.0,43.8532,43.9675,43.7865,43.9104,44808.0
2020-03-31 12:50:00,46.1,46.19,45.99,46.16,38048.0,43.9199,44.0057,43.8151,43.9771,38048.0
2020-03-31 12:55:00,46.16,46.17,45.7,45.73,71008.0,43.9771,43.9866,43.5388,43.5674,71008.0
2020-03-31 13:00:00,45.73,45.97,45.67,45.9,118066.0,43.5674,43.7961,43.5102,43.7294,118066.0
2020-03-31 13:05:00,45.87,45.99,45.83,45.96,61307.0,43.7008,43.8151,43.6627,43.7865,61307.0
2020-03-31 13:10:00,45.94,46.11,45.86,45.97,43572.0,43.7675,43.9294,43.6913,43.7961,43572.0
2020-03-31 13:15:00,45.97,46.07,45.91,46.01,61017.0,43.7961,43.8913,43.7389,43.8342,61017.0
2020-03-31 13:20:00,45.99,46.05,45.76,45.78,64358.0,43.8151,43.8723,43.596,43.615,64358.0
2020-03-31 13:25:00,45.79,45.92,45.78,45.88,34359.0,43.6246,43.7484,43.615,43.7103,34359.0
2020-03-31 13:30:00,45.85,46.11,45.75,45.98,48331.0,43.6817,43.9294,43.5865,43.8056,48331.0
2020-03-31 13:35:00,46.01,46.19,45.94,46.08,36756.0,43.8342,44.0057,43.7675,43.9009,36756.0
2020-03-31 13:40:00,46.08,46.2,46.06,46.1,39756.0,43.9009,44.0152,43.8818,43.9199,39756.0
2020-03-31 13:45:00,46.12,46.2,46.04,46.08,31253.0,43.939,44.0152,43.8627,43.9009,31253.0
2020-03-31 13:50:00,46.08,46.13,45.99,46.05,31615.0,43.9009,43.9485,43.8151,43.8723,31615.0
2020-03-31 13:55:00,46.04,46.38,46.04,46.33,62817.0,43.8627,44.1867,43.8627,44.139,62817.0
2020-03-31 14:00:00,46.33,46.35,46.23,46.3,34588.0,44.139,44.1581,44.0438,44.1105,34588.0
2020-03-31 14:05:00,46.28,46.36,46.2,46.34,20458.0,44.0914,44.1676,44.0152,44.1486,20458.0
2020-03-31 14:10:00,46.32,46.32,45.98,45.98,38854.0,44.1295,44.1295,43.8056,43.8056,38854.0
2020-03-31 14:15:00,45.98,46.08,45.98,46.04,71104.0,43.8056,43.9009,43.8056,43.8627,71104.0
2020-03-31 14:20:00,46.05,46.08,45.93,46.01,78071.0,43.8723,43.9009,43.758,43.8342,78071.0
2020-03-31 14:25:00,45.99,46.01,45.85,45.91,26394.0,43.8151,43.8342,43.6817,43.7389,26394.0
2020-03-31 14:30:00,45.89,46.06,45.88,46.0,44533.0,43.7198,43.8818,43.7103,43.8246,44533.0
2020-03-31 14:35:00,46.01,46.02,45.9,45.94,38288.0,43.8342,43.8437,43.7294,43.7675,38288.0
2020-03-31 14:40:00,45.94,45.99,45.9,45.92,42270.0,43.7675,43.8151,43.7294,43.7484,42270.0
2020-03-31 14:45:00,45.9,45.95,45.73,45.86,48195.0,43.7294,43.777,43.5674,43.6913,48195.0
2020-03-31 14:50:00,45.89,45.99,45.81,45.9,34668.0,43.7198,43.8151,43.6436,43.7294,34668.0
2020-03-31 14:55:00,45.9,46.01,45.84,45.96,48566.0,43.7294,43.8342,43.6722,43.7865,48566.0
2020-03-31 15:00:00,45.97,46.1,45.85,45.88,52443.0,43.7961,43.9199,43.6817,43.7103,52443.0
2020-03-31 15:05:00,45.88,45.95,45.78,45.84,74571.0,43.7103,43.777,43.615,43.6722,74571.0
2020-03-31 15:10:00,45.82,45.82,45.45,45.49,83443.0,43.6532,43.6532,43.3007,43.3388,83443.0
2020-03-31 15:15:00,45.5,45.59,45.26,45.29,96037.0,43.3483,43.434,43.1196,43.1482,96037.0
2020-03-31 15:20:00,45.3,45.4,45.18,45.19,150031.0,43.1577,43.253,43.0434,43.0529,150031.0
2020-03-31 15:25:00,45.19,45.5,45.15,45.34,133932.0,43.0529,43.3483,43.0148,43.1959,133932.0
2020-03-31 15:30:00,45.35,45.54,45.32,45.54,94330.0,43.2054,43.3864,43.1768,43.3864,94330.0
2020-03-31 15:35:00,45.55,45.59,45.33,45.51,90143.0,43.3959,43.434,43.1863,43.3578,90143.0
2020-03-31 15:40:00,45.5,45.56,45.29,45.41,91031.0,43.3483,43.4054,43.1482,43.2625,91031.0
2020-03-31 15:45:00,45.42,45.54,45.2,45.24,151307.0,43.2721,43.3864,43.0625,43.1006,151307.0
2020-03-31 15:50:00,45.27,45.71,45.23,45.68,446515.0,43.1292,43.5484,43.0911,43.5198,446515.0
2020-03-31 15:55:00,45.71,46.24,45.58,45.8,786035.0,43.5484,44.0533,43.4245,43.6341,786035.0
2020-04-01 09:30:00,43.83,43.93,43.34,43.86,332276.0,41.7573,41.8525,41.2904,41.7858,332276.0
2020-04-01 09:35:00,43.87,44.79,43.65,44.61,191067.0,41.7954,42.6719,41.5858,42.5004,191067.0
2020-04-01 09:40:00,44.55,44.82,44.37,44.55,188559.0,42.4432,42.7004,42.2717,42.4432,188559.0
2020-04-01 09:45:00,44.51,44.55,44.23,44.44,133300.0,42.4051,42.4432,42.1383,42.3384,133300.0
2020-04-01 09:50:00,44.45,45.24,44.4,45.08,201807.0,42.3479,43.1006,42.3003,42.9481,201807.0
2020-04-01 09:55:00,45.06,45.42,44.92,45.05,186378.0,42.9291,43.2721,42.7957,42.9196,186378.0
2020-04-01 10:00:00,45.05,45.22,44.81,44.98,229674.0,42.9196,43.0815,42.6909,42.8529,229674.0
2020-04-01 10:05:00,44.95,45.39,44.88,45.27,122770.0,42.8243,43.2435,42.7576,43.1292,122770.0
2020-04-01 10:10:00,45.27,45.54,45.18,45.51,138317.0,43.1292,43.3864,43.0434,43.3578,138317.0
2020-04-01 10:15:00,45.51,45.7,45.43,45.47,127789.0,43.3578,43.5388,43.2816,43.3197,127789.0
2020-04-01 10:20:00,45.45,45.76,45.4,45.61,100261.0,43.3007,43.596,43.253,43.4531,100261.0
2020-04-01 10:25:00,45.6,45.78,45.44,45.78,100631.0,43.4436,43.615,43.2911,43.615,100631.0
2020-04-01 10:30:00,45.79,46.0,45.67,45.88,102256.0,43.6246,43.8246,43.5102,43.7103,102256.0
2020-04-01 10:35:00,45.87,45.93,45.76,45.79,68916.0,43.7008,43.758,43.596,43.6246,68916.0
2020-04-01 10:40:00,45.81,46.06,45.78,46.02,100920.0,43.6436,43.8818,43.615,43.8437,100920.0
2020-04-01 10:45:00,46.01,46.18,45.99,46.11,93817.0,43.8342,43.9961,43.8151,43.9294,93817.0
2020-04-01 10:50:00,46.13,46.18,45.92,45.96,114235.0,43.9485,43.9961,43.7484,43.7865,114235.0
2020-04-01 10:55:00,45.95,45.95,45.57,45.64,73559.0,43.777,43.777,43.415,43.4817,73559.0
2020-04-01 11:00:00,45.63,45.72,45.46,45.66,64379.0,43.4721,43.5579,43.3102,43.5007,64379.0
2020-04-01 11:05:00,45.66,45.9,45.64,45.88,97362.0,43.5007,43.7294,43.4817,43.7103,97362.0
2020-04-01 11:10:00,45.88,45.99,45.64,45.68,73182.0,43.7103,43.8151,43.4817,43.5198,73182.0
2020-04-01 11:15:00,45.69,45.77,45.56,45.66,84225.0,43.5293,43.6055,43.4054,43.5007,84225.0
2020-04-01 11:20:00,45.65,45.71,45.41,45.41,64115.0,43.4912,43.5484,43.2625,43.2625,64115.0
2020-04-01 11:25:00,45.41,45.49,45.2,45.3,110496.0,43.2625,43.3388,43.0625,43.1577,110496.0
2020-04-01 11:30:00,45.3,45.48,45.24,45.35,70954.0,43.1577,43.3292,43.1006,43.2054,70954.0
2020-04-01 11:35:00,45.34,45.57,45.34,45.52,91587.0,43.1959,43.415,43.1959,43.3673,91587.0
2020-04-01 11:40:00,45.5,45.53,45.08,45.1,65487.0,43.3483,43.3769,42.9481,42.9672,65487.0
2020-04-01 11:45:00,45.09,45.16,44.92,45.04,61373.0,42.9577,43.0244,42.7957,42.91,61373.0
2020-04-01 11:50:00,45.05,45.12,44.96,45.01,48289.0,42.9196,42.9863,42.8338,42.8815,48289.0
2020-04-01 11:55:00,45.02,45.22,44.95,44.96,35060.0,42.891,43.0815,42.8243,42.8338,35060.0
2020-04-01 12:00:00,44.95,44.97,44.64,44.65,70520.0,42.8243,42.8433,42.529,42.5385,70520.0
2020-04-01 12:05:00,44.66,44.73,44.47,44.5,83449.0,42.548,42.6147,42.367,42.3956,83449.0
2020-04-01 12:10:00,44.46,44.57,44.33,44.39,50115.0,42.3575,42.4623,42.2336,42.2908,50115.0
2020-04-01 12:15:00,44.4,44.44,44.28,44.29,84332.0,42.3003,42.3384,42.186,42.1955,84332.0
2020-04-01 12:20:00,44.28,44.33,44.14,44.2,80397.0,42.186,42.2336,42.0526,42.1098,80397.0
2020-04-01 12:25:00,44.19,44.33,44.12,44.22,109146.0,42.1002,42.2336,42.0335,42.1288,109146.0
2020-04-01 12:30:00,44.21,44.36,44.17,44.23,48695.0,42.1193,42.2622,42.0812,42.1383,48695.0
2020-04-01 12:35:00,44.24,44.24,43.91,44.01,71907.0,42.1479,42.1479,41.8335,41.9287,71907.0
2020-04-01 12:40:00,44.01,44.06,43.82,43.92,119259.0,41.9287,41.9764,41.7477,41.843,119259.0
2020-04-01 12:45:00,43.93,44.02,43.72,43.77,77305.0,41.8525,41.9383,41.6525,41.7001,77305.0
2020-04-01 12:50:00,43.76,43.98,43.76,43.97,39935.0,41.6906,41.9002,41.6906,41.8906,39935.0
2020-04-01 12:55:00,43.93,44.05,43.85,43.89,39126.0,41.8525,41.9669,41.7763,41.8144,39126.0
2020-04-01 13:00:00,43.89,44.12,43.82,44.03,40877.0,41.8144,42.0335,41.7477,41.9478,40877.0
2020-04-01 13:05:00,44.03,44.07,43.77,43.84,45878.0,41.9478,41.9859,41.7001,41.7668,45878.0
2020-04-01 13:10:00,43.83,43.95,43.73,43.76,60157.0,41.7573,41.8716,41.662,41.6906,60157.0
2020-04-01 13:15:00,43.74,43.81,43.63,43.71,86694.0,41.6715,41.7382,41.5667,41.6429,86694.0
2020-04-01 13:20:00,43.71,43.97,43.71,43.9,104459.0,41.6429,41.8906,41.6429,41.824,104459.0
2020-04-01 13:25:00,43.91,44.0,43.7,43.87,53791.0,41.8335,41.9192,41.6334,41.7954,53791.0
2020-04-01 13:30:00,43.85,43.87,43.7,43.77,39752.0,41.7763,41.7954,41.6334,41.7001,39752.0
2020-04-01 13:35:00,43.78,43.89,43.74,43.84,43357.0,41.7096,41.8144,41.6715,41.7668,43357.0
2020-04-01 13:40:00,43.85,43.92,43.77,43.86,44655.0,41.7763,41.843,41.7001,41.7858,44655.0
2020-04-01 13:45:00,43.86,43.92,43.7,43.81,55555.0,41.7858,41.843,41.6334,41.7382,55555.0
2020-04-01 13:50:00,43.8,44.05,43.74,43.89,45659.0,41.7287,41.9669,41.6715,41.8144,45659.0
2020-04-01 13:55:00,43.9,44.0,43.83,43.91,30254.0,41.824,41.9192,41.7573,41.8335,30254.0
2020-04-01 14:00:00,43.92,44.11,43.9,44.05,46903.0,41.843,42.024,41.824,41.9669,46903.0
2020-04-01 14:05:00,44.05,44.16,43.94,43.95,35110.0,41.9669,42.0717,41.8621,41.8716,35110.0
2020-04-01 14:10:00,43.95,43.99,43.79,43.84,32399.0,41.8716,41.9097,41.7192,41.7668,32399.0
2020-04-01 14:15:00,43.85,43.86,43.72,43.74,50970.0,41.7763,41.7858,41.6525,41.6715,50970.0
2020-04-01 14:20:00,43.76,43.82,43.61,43.63,73556.0,41.6906,41.7477,41.5477,41.5667,73556.0
2020-04-01 14:25:00,43.62,43.79,43.62,43.72,36928.0,41.5572,41.7192,41.5572,41.6525,36928.0
2020-04-01 14:30:00,43.71,43.72,43.42,43.53,96418.0,41.6429,41.6525,41.3667,41.4714,96418.0
2020-04-01 14:35:00,43.53,43.68,43.46,43.62,70943.0,41.4714,41.6144,41.4048,41.5572,70943.0
2020-04-01 14:40:00,43.61,43.63,43.5,43.56,33773.0,41.5477,41.5667,41.4429,41.5,33773.0
2020-04-01 14:45:00,43.56,43.78,43.54,43.67,43810.0,41.5,41.7096,41.481,41.6048,43810.0
2020-04-01 14:50:00,43.66,43.71,43.44,43.53,40379.0,41.5953,41.6429,41.3857,41.4714,40379.0
2020-04-01 14:55:00,43.53,43.59,43.43,43.59,69363.0,41.4714,41.5286,41.3762,41.5286,69363.0
2020-04-01 15:00:00,43.58,43.85,43.58,43.6,59604.0,41.5191,41.7763,41.5191,41.5381,59604.0
2020-04-01 15:05:00,43.55,43.65,43.36,43.36,77736.0,41.4905,41.5858,41.3095,41.3095,77736.0
2020-04-01 15:10:00,43.38,43.41,43.24,43.27,109325.0,41.3285,41.3571,41.1952,41.2237,109325.0
2020-04-01 15:15:00,43.27,43.35,43.25,43.32,51349.0,41.2237,41.3,41.2047,41.2714,51349.0
2020-04-01 15:20:00,43.31,43.31,43.07,43.09,72333.0,41.2619,41.2619,41.0332,41.0523,72333.0
2020-04-01 15:25:00,43.08,43.19,43.05,43.05,68007.0,41.0427,41.1475,41.0141,41.0141,68007.0
2020-04-01 15:30:00,43.07,43.25,43.03,43.14,272235.0,41.0332,41.2047,40.9951,41.0999,272235.0
2020-04-01 15:35:00,43.15,43.23,42.85,42.86,134041.0,41.1094,41.1856,40.8236,40.8331,134041.0
2020-04-01 15:40:00,42.84,43.01,42.83,42.95,120779.0,40.8141,40.976,40.8046,40.9189,120779.0
2020-04-01 15:45:00,42.98,43.57,42.97,43.46,123146.0,40.9475,41.5096,40.9379,41.4048,123146.0
2020-04-01 15:50:00,43.47,43.47,42.96,43.0,316827.0,41.4143,41.4143,40.9284,40.9665,316827.0
2020-04-01 15:55:00,43.0,43.37,43.0,43.28,469904.0,40.9665,41.319,40.9665,41.2333,469904.0
2020-04-02 09:30:00,42.54,43.26,42.37,43.17,312350.0,40.5283,41.2142,40.3663,41.1285,312350.0
2020-04-02 09:35:00,43.16,43.42,43.05,43.23,101028.0,41.1189,41.3667,41.0141,41.1856,101028.0
2020-04-02 09:40:00,43.23,43.42,42.78,42.83,83298.0,41.1856,41.3667,40.7569,40.8046,83298.0
2020-04-02 09:45:00,42.79,42.84,42.41,42.57,109745.0,40.7664,40.8141,40.4044,40.5568,109745.0
2020-04-02 09:50:00,42.6,42.89,42.48,42.62,75900.0,40.5854,40.8617,40.4711,40.6045,75900.0
2020-04-02 09:55:00,42.66,43.09,42.66,43.0,82978.0,40.6426,41.0523,40.6426,40.9665,82978.0
2020-04-02 10:00:00,43.02,43.19,42.93,43.16,85329.0,40.9856,41.1475,40.8998,41.1189,85329.0
2020-04-02 10:05:00,43.16,43.51,43.04,43.51,105317.0,41.1189,41.4524,41.0046,41.4524,105317.0
2020-04-02 10:10:00,43.52,43.67,43.43,43.55,107821.0,41.4619,41.6048,41.3762,41.4905,107821.0
2020-04-02 10:15:00,43.55,43.68,43.4,43.64,109952.0,41.4905,41.6144,41.3476,41.5762,109952.0
2020-04-02 10:20:00,43.65,43.77,43.4,43.44,107370.0,41.5858,41.7001,41.3476,41.3857,107370.0
2020-04-02 10:25:00,43.43,43.61,43.31,43.6,101390.0,41.3762,41.5477,41.2619,41.5381,101390.0
2020-04-02 10:30:00,43.59,43.98,43.57,43.93,107881.0,41.5286,41.9002,41.5096,41.8525,107881.0
2020-04-02 10:35:00,43.92,44.46,43.92,44.38,109627.0,41.843,42.3575,41.843,42.2813,109627.0
2020-04-02 10:40:00,44.35,44.44,44.01,44.15,100312.0,42.2527,42.3384,41.9287,42.0621,100312.0
2020-04-02 10:45:00,44.17,44.32,43.89,43.96,95945.0,42.0812,42.2241,41.8144,41.8811,95945.0
2020-04-02 10:50:00,43.96,44.02,43.6,43.69,95025.0,41.8811,41.9383,41.5381,41.6239,95025.0
2020-04-02 10:55:00,43.69,43.78,43.52,43.58,157443.0,41.6239,41.7096,41.4619,41.5191,157443.0
2020-04-02 11:00:00,43.58,43.63,43.43,43.53,152037.0,41.5191,41.5667,41.3762,41.4714,152037.0
2020-04-02 11:05:00,43.53,43.56,43.27,43.46,85407.0,41.4714,41.5,41.2237,41.4048,85407.0
2020-04-02 11:10:00,43.46,43.49,43.19,43.31,49967.0,41.4048,41.4333,41.1475,41.2619,49967.0
2020-04-02 11:15:00,43.32,43.5,43.31,43.42,42629.0,41.2714,41.4429,41.2619,41.3667,42629.0
2020-04-02 11:20:00,43.42,43.43,43.26,43.38,59527.0,41.3667,41.3762,41.2142,41.3285,59527.0
2020-04-02 11:25:00,43.38,43.39,43.06,43.09,78928.0,41.3285,41.3381,41.0237,41.0523,78928.0
2020-04-02 11:30:00,43.08,43.37,43.07,43.32,47977.0,41.0427,41.319,41.0332,41.2714,47977.0
2020-04-02 11:35:00,43.33,43.52,43.14,43.23,50922.0,41.2809,41.4619,41.0999,41.1856,50922.0
2020-04-02 11:40:00,43.22,43.44,43.2,43.41,53571.0,41.1761,41.3857,41.1571,41.3571,53571.0
2020-04-02 11:45:00,43.41,43.6,43.32,43.57,82979.0,41.3571,41.5381,41.2714,41.5096,82979.0
2020-04-02 11:50:00,43.58,43.58,43.38,43.4,41003.0,41.5191,41.5191,41.3285,41.3476,41003.0
2020-04-02 11:55:00,43.4,43.6,43.33,43.44,31123.0,41.3476,41.5381,41.2809,41.3857,31123.0
2020-04-02 12:00:00,43.42,43.45,43.28,43.41,79206.0,41.3667,41.3952,41.2333,41.3571,79206.0
2020-04-02 12:05:00,43.4,43.53,43.21,43.23,52150.0,41.3476,41.4714,41.1666,41.1856,52150.0
2020-04-02 12:10:00,43.21,43.33,43.14,43.22,100399.0,41.1666,41.2809,41.0999,41.1761,100399.0
2020-04-02 12:15:00,43.22,43.35,43.16,43.19,185951.0,41.1761,41.3,41.1189,41.1475,185951.0
2020-04-02 12:20:00,43.18,43.19,42.88,42.88,68776.0,41.138,41.1475,40.8522,40.8522,68776.0
2020-04-02 12:25:00,42.9,42.97,42.8,42.84,43390.0,40.8712,40.9379,40.776,40.8141,43390.0
2020-04-02 12:30:00,42.84,42.95,42.76,42.83,51298.0,40.8141,40.9189,40.7379,40.8046,51298.0
2020-04-02 12:35:00,42.83,43.06,42.82,42.99,49243.0,40.8046,41.0237,40.795,40.957,49243.0
2020-04-02 12:40:00,43.0,43.11,42.95,43.03,31230.0,40.9665,41.0713,40.9189,40.9951,31230.0
2020-04-02 12:45:00,43.04,43.17,42.99,43.09,22212.0,41.0046,41.1285,40.957,41.0523,22212.0
2020-04-02 12:50:00,43.11,43.14,43.05,43.14,18079.0,41.0713,41.0999,41.0141,41.0999,18079.0
2020-04-02 12:55:00,43.11,43.18,43.04,43.13,35028.0,41.0713,41.138,41.0046,41.0904,35028.0
2020-04-02 13:00:00,43.12,43.27,43.09,43.12,34951.0,41.0808,41.2237,41.0523,41.0808,34951.0
2020-04-02 13:05:00,43.11,43.12,43.0,43.0,53945.0,41.0713,41.0808,40.9665,40.9665,53945.0
2020-04-02 13:10:00,43.0,43.02,42.81,42.81,57406.0,40.9665,40.9856,40.7855,40.7855,57406.0
2020-04-02 13:15:00,42.79,42.86,42.74,42.79,52894.0,40.7664,40.8331,40.7188,40.7664,52894.0
2020-04-02 13:20:00,42.79,42.87,42.76,42.84,46135.0,40.7664,40.8427,40.7379,40.8141,46135.0
2020-04-02 13:25:00,42.85,42.85,42.52,42.55,40981.0,40.8236,40.8236,40.5092,40.5378,40981.0
2020-04-02 13:30:00,42.55,42.59,42.45,42.54,51729.0,40.5378,40.5759,40.4425,40.5283,51729.0
2020-04-02 13:35:00,42.52,42.62,42.43,42.47,45748.0,40.5092,40.6045,40.4235,40.4616,45748.0
2020-04-02 13:40:00,42.48,42.63,42.48,42.62,24222.0,40.4711,40.614,40.4711,40.6045,24222.0
2020-04-02 13:45:00,42.55,42.68,42.52,42.62,31320.0,40.5378,40.6616,40.5092,40.6045,31320.0
2020-04-02 13:50:00,42.61,42.75,42.58,42.69,201903.0,40.595,40.7283,40.5664,40.6712,201903.0
2020-04-02 13:55:00,42.67,42.7,42.57,42.62,25224.0,40.6521,40.6807,40.5568,40.6045,25224.0
2020-04-02 14:00:00,42.57,42.59,42.34,42.37,53208.0,40.5568,40.5759,40.3377,40.3663,53208.0
2020-04-02 14:05:00,42.37,42.45,42.28,42.34,54356.0,40.3663,40.4425,40.2806,40.3377,54356.0
2020-04-02 14:10:00,42.34,42.5,42.19,42.48,43814.0,40.3377,40.4902,40.1948,40.4711,43814.0
2020-04-02 14:15:00,42.49,42.5,42.13,42.15,44580.0,40.4806,40.4902,40.1377,40.1567,44580.0
2020-04-02 14:20:00,42.17,42.34,42.15,42.21,47732.0,40.1758,40.3377,40.1567,40.2139,47732.0
2020-04-02 14:25:00,42.21,42.56,42.19,42.55,84319.0,40.2139,40.5473,40.1948,40.5378,84319.0
2020-04-02 14:30:00,42.54,42.58,42.25,42.38,146966.0,40.5283,40.5664,40.252,40.3758,146966.0
2020-04-02 14:35:00,42.37,42.58,42.35,42.52,51748.0,40.3663,40.5664,40.3473,40.5092,51748.0
2020-04-02 14:40:00,42.51,42.53,42.29,42.3,43781.0,40.4997,40.5187,40.2901,40.2996,43781.0
2020-04-02 14:45:00,42.3,42.45,42.23,42.31,44605.0,40.2996,40.4425,40.2329,40.3091,44605.0
2020-04-02 14:50:00,42.29,42.67,42.28,42.54,58199.0,40.2901,40.6521,40.2806,40.5283,58199.0
2020-04-02 14:55:00,42.52,42.65,42.47,42.62,83571.0,40.5092,40.6331,40.4616,40.6045,83571.0
2020-04-02 15:00:00,42.63,42.81,42.63,42.78,63526.0,40.614,40.7855,40.614,40.7569,63526.0
2020-04-02 15:05:00,42.79,42.82,42.66,42.81,62674.0,40.7664,40.795,40.6426,40.7855,62674.0
2020-04-02 15:10:00,42.81,42.81,42.68,42.72,88961.0,40.7855,40.7855,40.6616,40.6998,88961.0
2020-04-02 15:15:00,42.73,43.02,42.71,42.97,60752.0,40.7093,40.9856,40.6902,40.9379,60752.0
2020-04-02 15:20:00,42.97,43.01,42.9,42.95,37693.0,40.9379,40.976,40.8712,40.9189,37693.0
2020-04-02 15:25:00,42.95,42.97,42.78,42.88,74164.0,40.9189,40.9379,40.7569,40.8522,74164.0
2020-04-02 15:30:00,42.89,43.04,42.69,42.72,65055.0,40.8617,41.0046,40.6712,40.6998,65055.0
2020-04-02 15:35:00,42.72,42.77,42.57,42.71,93890.0,40.6998,40.7474,40.5568,40.6902,93890.0
2020-04-02 15:40:00,42.72,42.93,42.69,42.89,89504.0,40.6998,40.8998,40.6712,40.8617,89504.0
2020-04-02 15:45:00,42.91,42.98,42.69,42.75,258297.0,40.8808,40.9475,40.6712,40.7283,258297.0
2020-04-02 15:50:00,42.75,43.04,42.74,42.98,400714.0,40.7283,41.0046,40.7188,40.9475,400714.0
2020-04-02 15:55:00,43.01,43.31,42.93,43.23,426392.0,40.976,41.2619,40.8998,41.1856,426392.0
2020-04-03 09:30:00,43.5,43.56,43.13,43.46,285461.0,41.4429,41.5,41.0904,41.4048,285461.0
2020-04-03 09:35:00,43.49,43.52,43.24,43.37,74676.0,41.4333,41.4619,41.1952,41.319,74676.0
2020-04-03 09:40:00,43.37,43.62,43.36,43.41,132680.0,41.319,41.5572,41.3095,41.3571,132680.0
2020-04-03 09:45:00,43.41,43.54,43.16,43.16,135656.0,41.3571,41.481,41.1189,41.1189,135656.0
2020-04-03 09:50:00,43.16,43.19,42.92,43.06,103684.0,41.1189,41.1475,40.8903,41.0237,103684.0
2020-04-03 09:55:00,43.06,43.33,43.01,43.09,55894.0,41.0237,41.2809,40.976,41.0523,55894.0
2020-04-03 10:00:00,43.11,43.29,42.98,42.98,59550.0,41.0713,41.2428,40.9475,40.9475,59550.0
2020-04-03 10:05:00,42.96,43.18,42.92,43.06,60105.0,40.9284,41.138,40.8903,41.0237,60105.0
2020-04-03 10:10:00,43.05,43.05,42.72,42.76,81513.0,41.0141,41.0141,40.6998,40.7379,81513.0
2020-04-03 10:15:00,42.7,42.71,42.38,42.41,67090.0,40.6807,40.6902,40.3758,40.4044,67090.0
2020-04-03 10:20:00,42.4,42.54,42.21,42.53,108114.0,40.3949,40.5283,40.2139,40.5187,108114.0
2020-04-03 10:25:00,42.57,42.58,42.41,42.47,120372.0,40.5568,40.5664,40.4044,40.4616,120372.0
2020-04-03 10:30:00,42.48,42.56,42.3,42.44,49427.0,40.4711,40.5473,40.2996,40.433,49427.0
2020-04-03 10:35:00,42.44,42.51,42.3,42.4,115249.0,40.433,40.4997,40.2996,40.3949,115249.0
2020-04-03 10:40:00,42.38,42.4,42.08,42.14,151067.0,40.3758,40.3949,40.09,40.1472,151067.0
2020-04-03 10:45:00,42.12,42.17,42.05,42.12,69801.0,40.1281,40.1758,40.0614,40.1281,69801.0
2020-04-03 10:50:00,42.11,42.15,41.87,41.92,148397.0,40.1186,40.1567,39.89,39.9376,148397.0
2020-04-03 10:55:00,41.93,42.1,41.91,41.98,91224.0,39.9471,40.1091,39.9281,39.9947,91224.0
2020-04-03 11:00:00,41.99,42.24,41.99,42.04,101063.0,40.0043,40.2425,40.0043,40.0519,101063.0
2020-04-03 11:05:00,42.04,42.07,41.94,42.04,68844.0,40.0519,40.0805,39.9566,40.0519,68844.0
2020-04-03 11:10:00,42.02,42.13,41.91,41.91,61670.0,40.0329,40.1377,39.9281,39.9281,61670.0
2020-04-03 11:15:00,41.92,42.04,41.88,41.98,45814.0,39.9376,40.0519,39.8995,39.9947,45814.0
2020-04-03 11:20:00,41.99,42.05,41.9,41.93,41012.0,40.0043,40.0614,39.9185,39.9471,41012.0
2020-04-03 11:25:00,41.95,42.16,41.9,42.09,91321.0,39.9662,40.1662,39.9185,40.0995,91321.0
2020-04-03 11:30:00,42.1,42.51,42.05,42.41,137765.0,40.1091,40.4997,40.0614,40.4044,137765.0
2020-04-03 11:35:00,42.4,42.47,42.21,42.42,148738.0,40.3949,40.4616,40.2139,40.4139,148738.0
2020-04-03 11:40:00,42.37,42.37,42.04,42.09,128137.0,40.3663,40.3663,40.0519,40.0995,128137.0
2020-04-03 11:45:00,42.1,42.14,41.99,42.08,117238.0,40.1091,40.1472,40.0043,40.09,117238.0
2020-04-03 11:50:00,42.09,42.09,41.94,42.05,85278.0,40.0995,40.0995,39.9566,40.0614,85278.0
2020-04-03 11:55:00,42.03,42.2,42.03,42.14,49520.0,40.0424,40.2043,40.0424,40.1472,49520.0
2020-04-03 12:00:00,42.14,42.25,41.99,42.05,132441.0,40.1472,40.252,40.0043,40.0614,132441.0
2020-04-03 12:05:00,42.05,42.06,41.77,41.92,49456.0,40.0614,40.071,39.7947,39.9376,49456.0
2020-04-03 12:10:00,41.92,42.0,41.86,41.92,45621.0,39.9376,40.0138,39.8804,39.9376,45621.0
2020-04-03 12:15:00,41.93,41.99,41.89,41.92,46445.0,39.9471,40.0043,39.909,39.9376,46445.0
2020-04-03 12:20:00,41.93,41.94,41.8,41.81,91501.0,39.9471,39.9566,39.8233,39.8328,91501.0
2020-04-03 12:25:00,41.82,41.92,41.76,41.88,49039.0,39.8423,39.9376,39.7852,39.8995,49039.0
2020-04-03 12:30:00,41.88,42.01,41.84,41.87,61619.0,39.8995,40.0233,39.8614,39.89,61619.0
2020-04-03 12:35:00,41.86,42.07,41.85,42.07,46009.0,39.8804,40.0805,39.8709,40.0805,46009.0
2020-04-03 12:40:00,42.07,42.12,41.94,42.12,57952.0,40.0805,40.1281,39.9566,40.1281,57952.0
2020-04-03 12:45:00,42.13,42.14,41.82,41.86,31882.0,40.1377,40.1472,39.8423,39.8804,31882.0
2020-04-03 12:50:00,41.85,41.89,41.75,41.82,53699.0,39.8709,39.909,39.7756,39.8423,53699.0
2020-04-03 12:55:00,41.81,41.96,41.78,41.93,42749.0,39.8328,39.9757,39.8042,39.9471,42749.0
2020-04-03 13:00:00,41.94,42.09,41.94,42.05,73184.0,39.9566,40.0995,39.9566,40.0614,73184.0
2020-04-03 13:05:00,42.06,42.14,42.02,42.09,53657.0,40.071,40.1472,40.0329,40.0995,53657.0
2020-04-03 13:10:00,42.09,42.09,41.88,41.88,57679.0,40.0995,40.0995,39.8995,39.8995,57679.0
2020-04-03 13:15:00,41.88,42.01,41.87,41.96,119981.0,39.8995,40.0233,39.89,39.9757,119981.0
2020-04-03 13:20:00,41.95,42.0,41.88,41.91,106041.0,39.9662,40.0138,39.8995,39.9281,106041.0
2020-04-03 13:25:00,41.91,41.96,41.82,41.96,94841.0,39.9281,39.9757,39.8423,39.9757,94841.0
2020-04-03 13:30:00,41.95,41.96,41.78,41.79,88532.0,39.9662,39.9757,39.8042,39.8137,88532.0
2020-04-03 13:35:00,41.8,41.87,41.75,41.76,29122.0,39.8233,39.89,39.7756,39.7852,29122.0
2020-04-03 13:40:00,41.75,41.79,41.66,41.77,45535.0,39.7756,39.8137,39.6899,39.7947,45535.0
2020-04-03 13:45:00,41.78,41.99,41.78,41.88,63760.0,39.8042,40.0043,39.8042,39.8995,63760.0
2020-04-03 13:50:00,41.88,41.95,41.8,41.86,59731.0,39.8995,39.9662,39.8233,39.8804,59731.0
2020-04-03 13:55:00,41.86,41.87,41.8,41.83,43929.0,39.8804,39.89,39.8233,39.8518,43929.0
2020-04-03 14:00:00,41.83,41.92,41.66,41.76,79900.0,39.8518,39.9376,39.6899,39.7852,79900.0
2020-04-03 14:05:00,41.75,41.75,41.64,41.66,42262.0,39.7756,39.7756,39.6708,39.6899,42262.0
2020-04-03 14:10:00,41.68,41.72,41.59,41.69,48030.0,39.7089,39.747,39.6232,39.7185,48030.0
2020-04-03 14:15:00,41.7,41.72,41.58,41.63,70600.0,39.728,39.747,39.6137,39.6613,70600.0
2020-04-03 14:20:00,41.64,41.77,41.64,41.74,55920.0,39.6708,39.7947,39.6708,39.7661,55920.0
2020-04-03 14:25:00,41.74,41.94,41.72,41.92,52606.0,39.7661,39.9566,39.747,39.9376,52606.0
2020-04-03 14:30:00,41.92,41.94,41.81,41.92,48410.0,39.9376,39.9566,39.8328,39.9376,48410.0
2020-04-03 14:35:00,41.93,41.96,41.87,41.91,63503.0,39.9471,39.9757,39.89,39.9281,63503.0
2020-04-03 14:40:00,41.9,41.99,41.85,41.91,99951.0,39.9185,40.0043,39.8709,39.9281,99951.0
2020-04-03 14:45:00,41.92,42.07,41.92,42.07,101319.0,39.9376,40.0805,39.9376,40.0805,101319.0
2020-04-03 14:50:00,42.07,42.3,42.04,42.14,78316.0,40.0805,40.2996,40.0519,40.1472,78316.0
2020-04-03 14:55:00,42.14,42.29,42.14,42.23,63749.0,40.1472,40.2901,40.1472,40.2329,63749.0
2020-04-03 15:00:00,42.24,42.33,42.1,42.14,61423.0,40.2425,40.3282,40.1091,40.1472,61423.0
2020-04-03 15:05:00,42.15,42.19,42.06,42.16,77405.0,40.1567,40.1948,40.071,40.1662,77405.0
2020-04-03 15:10:00,42.13,42.23,42.1,42.16,86135.0,40.1377,40.2329,40.1091,40.1662,86135.0
2020-04-03 15:15:00,42.13,42.26,42.05,42.21,96831.0,40.1377,40.2615,40.0614,40.2139,96831.0
2020-04-03 15:20:00,42.22,42.25,42.07,42.08,82155.0,40.2234,40.252,40.0805,40.09,82155.0
2020-04-03 15:25:00,42.07,42.2,42.04,42.18,60233.0,40.0805,40.2043,40.0519,40.1853,60233.0
2020-04-03 15:30:00,42.17,42.28,41.97,42.0,115334.0,40.1758,40.2806,39.9852,40.0138,115334.0
2020-04-03 15:35:00,42.01,42.16,41.95,41.95,86923.0,40.0233,40.1662,39.9662,39.9662,86923.0
2020-04-03 15:40:00,41.97,42.01,41.85,41.87,72077.0,39.9852,40.0233,39.8709,39.89,72077.0
2020-04-03 15:45:00,41.87,42.33,41.86,42.28,183867.0,39.89,40.3282,39.8804,40.2806,183867.0
2020-04-03 15:50:00,42.29,42.46,42.2,42.24,339167.0,40.2901,40.452,40.2043,40.2425,339167.0
2020-04-03 15:55:00,42.24,42.29,42.12,42.27,506246.0,40.2425,40.2901,40.1281,40.271,506246.0
2020-04-06 09:30:00,44.83,45.14,44.64,44.74,282738.0,42.71,43.0053,42.529,42.6242,282738.0
2020-04-06 09:35:00,44.75,45.15,44.75,45.1,179355.0,42.6338,43.0148,42.6338,42.9672,179355.0
2020-04-06 09:40:00,45.11,45.76,45.11,45.55,176579.0,42.9767,43.596,42.9767,43.3959,176579.0
2020-04-06 09:45:00,45.57,45.94,45.54,45.91,169790.0,43.415,43.7675,43.3864,43.7389,169790.0
2020-04-06 09:50:00,45.92,46.23,45.88,46.12,163285.0,43.7484,44.0438,43.7103,43.939,163285.0
2020-04-06 09:55:00,46.11,46.18,46.01,46.18,77126.0,43.9294,43.9961,43.8342,43.9961,77126.0
2020-04-06 10:00:00,46.19,46.26,46.05,46.08,101523.0,44.0057,44.0723,43.8723,43.9009,101523.0
2020-04-06 10:05:00,46.09,46.11,45.91,46.02,83596.0,43.9104,43.9294,43.7389,43.8437,83596.0
2020-04-06 10:10:00,46.03,46.14,45.84,45.86,112342.0,43.8532,43.958,43.6722,43.6913,112342.0
2020-04-06 10:15:00,45.87,46.26,45.81,46.23,82866.0,43.7008,44.0723,43.6436,44.0438,82866.0
2020-04-06 10:20:00,46.2,46.34,46.11,46.23,73195.0,44.0152,44.1486,43.9294,44.0438,73195.0
2020-04-06 10:25:00,46.24,46.28,45.93,45.98,69237.0,44.0533,44.0914,43.758,43.8056,69237.0
2020-04-06 10:30:00,46.0,46.02,45.74,45.83,62999.0,43.8246,43.8437,43.5769,43.6627,62999.0
2020-04-06 10:35:00,45.84,46.03,45.83,46.02,60099.0,43.6722,43.8532,43.6627,43.8437,60099.0
2020-04-06 10:40:00,46.08,46.08,45.9,45.94,33341.0,43.9009,43.9009,43.7294,43.7675,33341.0
2020-04-06 10:45:00,45.94,46.03,45.72,45.72,58159.0,43.7675,43.8532,43.5579,43.5579,58159.0
2020-04-06 10:50:00,45.73,45.89,45.63,45.82,83277.0,43.5674,43.7198,43.4721,43.6532,83277.0
2020-04-06 10:55:00,45.82,45.89,45.67,45.73,41599.0,43.6532,43.7198,43.5102,43.5674,41599.0
2020-04-06 11:00:00,45.73,45.86,45.68,45.84,52044.0,43.5674,43.6913,43.5198,43.6722,52044.0
2020-04-06 11:05:00,45.84,45.9,45.79,45.81,44213.0,43.6722,43.7294,43.6246,43.6436,44213.0
2020-04-06 11:10:00,45.83,45.87,45.69,45.8,42587.0,43.6627,43.7008,43.5293,43.6341,42587.0
2020-04-06 11:15:00,45.8,45.82,45.69,45.7,22253.0,43.6341,43.6532,43.5293,43.5388,22253.0
2020-04-06 11:20:00,45.67,45.72,45.57,45.57,51122.0,43.5102,43.5579,43.415,43.415,51122.0
2020-04-06 11:25:00,45.58,45.74,45.58,45.7,46827.0,43.4245,43.5769,43.4245,43.5388,46827.0
2020-04-06 11:30:00,45.69,45.85,45.64,45.77,30702.0,43.5293,43.6817,43.4817,43.6055,30702.0
2020-04-06 11:35:00,45.75,45.85,45.66,45.83,57083.0,43.5865,43.6817,43.5007,43.6627,57083.0
2020-04-06 11:40:00,45.82,45.95,45.78,45.92,54471.0,43.6532,43.777,43.615,43.7484,54471.0
2020-04-06 11:45:00,45.92,46.1,45.84,46.0,80334.0,43.7484,43.9199,43.6722,43.8246,80334.0
2020-04-06 11:50:00,46.02,46.07,45.95,46.06,62122.0,43.8437,43.8913,43.777,43.8818,62122.0
2020-04-06 11:55:00,46.08,46.12,46.0,46.09,53622.0,43.9009,43.939,43.8246,43.9104,53622.0
2020-04-06 12:00:00,46.09,46.11,45.93,46.11,49376.0,43.9104,43.9294,43.758,43.9294,49376.0
2020-04-06 12:05:00,46.1,46.13,45.98,46.1,59291.0,43.9199,43.9485,43.8056,43.9199,59291.0
2020-04-06 12:10:00,46.1,46.24,46.04,46.22,71505.0,43.9199,44.0533,43.8627,44.0342,71505.0
2020-04-06 12:15:00,46.21,46.31,46.17,46.22,66878.0,44.0247,44.12,43.9866,44.0342,66878.0
2020-04-06 12:20:00,46.2,46.3,46.09,46.27,61366.0,44.0152,44.1105,43.9104,44.0819,61366.0
2020-04-06 12:25:00,46.28,46.31,46.13,46.13,51232.0,44.0914,44.12,43.9485,43.9485,51232.0
2020-04-06 12:30:00,46.13,46.17,46.02,46.11,47887.0,43.9485,43.9866,43.8437,43.9294,47887.0
2020-04-06 12:35:00,46.1,46.21,46.04,46.12,34331.0,43.9199,44.0247,43.8627,43.939,34331.0
2020-04-06 12:40:00,46.13,46.16,46.01,46.02,39780.0,43.9485,43.9771,43.8342,43.8437,39780.0
2020-04-06 12:45:00,46.02,46.16,45.95,46.07,37814.0,43.8437,43.9771,43.777,43.8913,37814.0
2020-04-06 12:50:00,46.08,46.28,46.03,46.23,42514.0,43.9009,44.0914,43.8532,44.0438,42514.0
2020-04-06 12:55:00,46.24,46.43,46.24,46.41,51872.0,44.0533,44.2343,44.0533,44.2153,51872.0
2020-04-06 13:00:00,46.41,46.45,46.32,46.37,46620.0,44.2153,44.2534,44.1295,44.1771,46620.0
2020-04-06 13:05:00,46.35,46.42,46.31,46.34,25039.0,44.1581,44.2248,44.12,44.1486,25039.0
2020-04-06 13:10:00,46.32,46.37,46.22,46.24,42362.0,44.1295,44.1771,44.0342,44.0533,42362.0
2020-04-06 13:15:00,46.23,46.3,46.17,46.23,44824.0,44.0438,44.1105,43.9866,44.0438,44824.0
2020-04-06 13:20:00,46.23,46.24,45.97,45.97,147062.0,44.0438,44.0533,43.7961,43.7961,147062.0
2020-04-06 13:25:00,45.98,46.08,45.96,46.0,113673.0,43.8056,43.9009,43.7865,43.8246,113673.0
2020-04-06 13:30:00,46.0,46.0,45.81,45.83,182385.0,43.8246,43.8246,43.6436,43.6627,182385.0
2020-04-06 13:35:00,45.83,45.9,45.82,45.83,70378.0,43.6627,43.7294,43.6532,43.6627,70378.0
2020-04-06 13:40:00,45.83,46.0,45.82,46.0,141637.0,43.6627,43.8246,43.6532,43.8246,141637.0
2020-04-06 13:45:00,45.99,46.0,45.9,45.96,80042.0,43.8151,43.8246,43.7294,43.7865,80042.0
2020-04-06 13:50:00,45.96,46.09,45.94,45.99,106970.0,43.7865,43.9104,43.7675,43.8151,106970.0
2020-04-06 13:55:00,46.0,46.03,45.95,45.98,51864.0,43.8246,43.8532,43.777,43.8056,51864.0
2020-04-06 14:00:00,45.98,45.99,45.81,45.89,85639.0,43.8056,43.8151,43.6436,43.7198,85639.0
2020-04-06 14:05:00,45.89,45.89,45.76,45.79,84453.0,43.7198,43.7198,43.596,43.6246,84453.0
2020-04-06 14:10:00,45.78,45.81,45.65,45.67,79266.0,43.615,43.6436,43.4912,43.5102,79266.0
2020-04-06 14:15:00,45.68,45.81,45.64,45.78,37809.0,43.5198,43.6436,43.4817,43.615,37809.0
2020-04-06 14:20:00,45.8,45.82,45.71,45.81,47741.0,43.6341,43.6532,43.5484,43.6436,47741.0
2020-04-06 14:25:00,45.81,45.84,45.72,45.79,44381.0,43.6436,43.6722,43.5579,43.6246,44381.0
2020-04-06 14:30:00,45.81,45.83,45.63,45.68,70120.0,43.6436,43.6627,43.4721,43.5198,70120.0
2020-04-06 14:35:00,45.68,45.73,45.61,45.61,56940.0,43.5198,43.5674,43.4531,43.4531,56940.0
2020-04-06 14:40:00,45.62,45.62,45.46,45.49,76652.0,43.4626,43.4626,43.3102,43.3388,76652.0
2020-04-06 14:45:00,45.5,45.55,45.47,45.5,88154.0,43.3483,43.3959,43.3197,43.3483,88154.0
2020-04-06 14:50:00,45.5,45.54,45.47,45.47,96857.0,43.3483,43.3864,43.3197,43.3197,96857.0
2020-04-06 14:55:00,45.47,45.62,45.45,45.61,122704.0,43.3197,43.4626,43.3007,43.4531,122704.0
2020-04-06 15:00:00,45.6,45.61,45.44,45.55,72975.0,43.4436,43.4531,43.2911,43.3959,72975.0
2020-04-06 15:05:00,45.55,45.77,45.54,45.77,139736.0,43.3959,43.6055,43.3864,43.6055,139736.0
2020-04-06 15:10:00,45.77,45.82,45.59,45.61,106465.0,43.6055,43.6532,43.434,43.4531,106465.0
2020-04-06 15:15:00,45.61,45.63,45.45,45.48,127082.0,43.4531,43.4721,43.3007,43.3292,127082.0
2020-04-06 15:20:00,45.48,45.61,45.47,45.6,100949.0,43.3292,43.4531,43.3197,43.4436,100949.0
2020-04-06 15:25:00,45.6,45.88,45.57,45.85,162264.0,43.4436,43.7103,43.415,43.6817,162264.0
2020-04-06 15:30:00,45.85,45.96,45.68,45.74,377370.0,43.6817,43.7865,43.5198,43.5769,377370.0
2020-04-06 15:35:00,45.73,45.75,45.61,45.67,162312.0,43.5674,43.5865,43.4531,43.5102,162312.0
2020-04-06 15:40:00,45.67,45.81,45.6,45.75,209740.0,43.5102,43.6436,43.4436,43.5865,209740.0
2020-04-06 15:45:00,45.76,45.78,45.55,45.74,193533.0,43.596,43.615,43.3959,43.5769,193533.0
2020-04-06 15:50:00,45.75,46.36,45.75,46.36,582981.0,43.5865,44.1676,43.5865,44.1676,582981.0
2020-04-06 15:55:00,46.35,46.4,45.89,46.13,1384610.0,44.1581,44.2057,43.7198,43.9485,1384610.0
2020-04-07 09:30:00,48.0,48.15,47.51,47.55,404583.0,45.7301,45.873,45.2632,45.3013,404583.0
2020-04-07 09:35:00,47.52,47.71,47.24,47.25,122779.0,45.2728,45.4538,45.006,45.0155,122779.0
2020-04-07 09:40:00,47.24,47.29,46.93,47.08,145630.0,45.006,45.0536,44.7107,44.8536,145630.0
2020-04-07 09:45:00,47.09,47.2,46.98,47.0,142675.0,44.8631,44.9679,44.7583,44.7774,142675.0
2020-04-07 09:50:00,47.02,47.84,46.98,47.83,232956.0,44.7964,45.5776,44.7583,45.5681,232956.0
2020-04-07 09:55:00,47.84,48.2,47.83,48.04,129291.0,45.5776,45.9206,45.5681,45.7682,129291.0
2020-04-07 10:00:00,48.06,48.24,47.82,47.82,141506.0,45.7872,45.9587,45.5586,45.5586,141506.0
2020-04-07 10:05:00,47.84,47.89,47.34,47.39,154553.0,45.5776,45.6253,45.1013,45.1489,154553.0
2020-04-07 10:10:00,47.5,47.5,46.83,46.95,276409.0,45.2537,45.2537,44.6154,44.7297,276409.0
2020-04-07 10:15:00,46.96,47.14,46.7,47.14,182725.0,44.7392,44.9107,44.4915,44.9107,182725.0
2020-04-07 10:20:00,47.13,47.19,46.77,46.8,129074.0,44.9012,44.9584,44.5582,44.5868,129074.0
2020-04-07 10:25:00,46.83,47.03,46.72,46.83,98154.0,44.6154,44.8059,44.5106,44.6154,98154.0
2020-04-07 10:30:00,46.84,47.41,46.84,47.39,95568.0,44.6249,45.168,44.6249,45.1489,95568.0
2020-04-07 10:35:00,47.36,47.47,47.15,47.16,92814.0,45.1203,45.2251,44.9203,44.9298,92814.0
2020-04-07 10:40:00,47.16,47.17,46.81,46.85,75566.0,44.9298,44.9393,44.5963,44.6344,75566.0
2020-04-07 10:45:00,46.88,46.95,46.4,46.43,64109.0,44.663,44.7297,44.2057,44.2343,64109.0
2020-04-07 10:50:00,46.44,46.62,46.3,46.38,118430.0,44.2438,44.4153,44.1105,44.1867,118430.0
2020-04-07 10:55:00,46.39,46.55,46.37,46.45,165107.0,44.1962,44.3486,44.1771,44.2534,165107.0
2020-04-07 11:00:00,46.44,46.85,46.43,46.85,112480.0,44.2438,44.6344,44.2343,44.6344,112480.0
2020-04-07 11:05:00,46.84,47.05,46.82,47.05,65361.0,44.6249,44.825,44.6059,44.825,65361.0
2020-04-07 11:10:00,47.06,47.22,47.03,47.18,60760.0,44.8345,44.9869,44.8059,44.9488,60760.0
2020-04-07 11:15:00,47.24,47.43,47.22,47.34,40345.0,45.006,45.187,44.9869,45.1013,40345.0
2020-04-07 11:20:00,47.35,47.35,47.09,47.28,66308.0,45.1108,45.1108,44.8631,45.0441,66308.0
2020-04-07 11:25:00,47.28,47.34,47.0,47.33,85009.0,45.0441,45.1013,44.7774,45.0917,85009.0
2020-04-07 11:30:00,47.34,47.53,47.33,47.47,67925.0,45.1013,45.2823,45.0917,45.2251,67925.0
2020-04-07 11:35:00,47.48,47.78,47.45,47.77,65968.0,45.2347,45.5205,45.2061,45.5109,65968.0
2020-04-07 11:40:00,47.77,47.94,47.7,47.87,61125.0,45.5109,45.6729,45.4442,45.6062,61125.0
2020-04-07 11:45:00,47.88,48.04,47.74,47.97,100482.0,45.6157,45.7682,45.4824,45.7015,100482.0
2020-04-07 11:50:00,47.99,48.06,47.86,48.05,67182.0,45.7205,45.7872,45.5967,45.7777,67182.0
2020-04-07 11:55:00,48.04,48.14,47.93,48.1,87422.0,45.7682,45.8634,45.6634,45.8253,87422.0
2020-04-07 12:00:00,48.1,48.36,48.08,48.34,84426.0,45.8253,46.073,45.8063,46.054,84426.0
2020-04-07 12:05:00,48.33,48.67,48.33,48.64,128188.0,46.0445,46.3684,46.0445,46.3398,128188.0
2020-04-07 12:10:00,48.65,48.73,48.62,48.72,68037.0,46.3493,46.4255,46.3207,46.416,68037.0
2020-04-07 12:15:00,48.74,48.97,48.74,48.85,188924.0,46.4351,46.6542,46.4351,46.5399,188924.0
2020-04-07 12:20:00,48.85,48.91,48.53,48.57,77445.0,46.5399,46.597,46.235,46.2731,77445.0
2020-04-07 12:25:00,48.58,48.73,48.58,48.72,71841.0,46.2826,46.4255,46.2826,46.416,71841.0
2020-04-07 12:30:00,48.72,48.85,48.55,48.62,115395.0,46.416,46.5399,46.2541,46.3207,115395.0
2020-04-07 12:35:00,48.62,48.74,48.46,48.71,101788.0,46.3207,46.4351,46.1683,46.4065,101788.0
2020-04-07 12:40:00,48.7,48.88,48.7,48.76,60890.0,46.397,46.5684,46.397,46.4541,60890.0
2020-04-07 12:45:00,48.77,48.85,48.7,48.81,49939.0,46.4636,46.5399,46.397,46.5018,49939.0
2020-04-07 12:50:00,48.81,48.82,48.6,48.61,40434.0,46.5018,46.5113,46.3017,46.3112,40434.0
2020-04-07 12:55:00,48.62,48.74,48.56,48.61,42158.0,46.3207,46.4351,46.2636,46.3112,42158.0
2020-04-07 13:00:00,48.62,48.81,48.62,48.64,41304.0,46.3207,46.5018,46.3207,46.3398,41304.0
2020-04-07 13:05:00,48.64,48.71,48.55,48.59,97883.0,46.3398,46.4065,46.2541,46.2922,97883.0
2020-04-07 13:10:00,48.61,48.71,48.49,48.67,47279.0,46.3112,46.4065,46.1969,46.3684,47279.0
2020-04-07 13:15:00,48.68,48.68,48.48,48.49,47043.0,46.3779,46.3779,46.1874,46.1969,47043.0
2020-04-07 13:20:00,48.51,48.62,48.38,48.49,72214.0,46.2159,46.3207,46.0921,46.1969,72214.0
2020-04-07 13:25:00,48.5,48.54,48.4,48.54,47813.0,46.2064,46.2445,46.1111,46.2445,47813.0
2020-04-07 13:30:00,48.54,48.55,48.34,48.39,43515.0,46.2445,46.2541,46.054,46.1016,43515.0
2020-04-07 13:35:00,48.4,48.42,48.29,48.29,44988.0,46.1111,46.1302,46.0063,46.0063,44988.0
2020-04-07 13:40:00,48.29,48.47,48.24,48.37,53918.0,46.0063,46.1778,45.9587,46.0826,53918.0
2020-04-07 13:45:00,48.36,48.58,48.35,48.41,84124.0,46.073,46.2826,46.0635,46.1207,84124.0
2020-04-07 13:50:00,48.39,48.39,48.21,48.31,65053.0,46.1016,46.1016,45.9301,46.0254,65053.0
2020-04-07 13:55:00,48.3,48.31,48.24,48.26,46538.0,46.0159,46.0254,45.9587,45.9778,46538.0
2020-04-07 14:00:00,48.27,48.31,48.21,48.25,51086.0,45.9873,46.0254,45.9301,45.9682,51086.0
2020-04-07 14:05:00,48.22,48.24,47.95,48.04,68485.0,45.9397,45.9587,45.6824,45.7682,68485.0
2020-04-07 14:10:00,48.05,48.17,48.01,48.04,39479.0,45.7777,45.892,45.7396,45.7682,39479.0
2020-04-07 14:15:00,48.03,48.08,47.81,47.84,53002.0,45.7586,45.8063,45.549,45.5776,53002.0
2020-04-07 14:20:00,47.84,48.08,47.8,48.0,43657.0,45.5776,45.8063,45.5395,45.7301,43657.0
2020-04-07 14:25:00,48.03,48.19,47.95,47.97,72015.0,45.7586,45.9111,45.6824,45.7015,72015.0
2020-04-07 14:30:00,47.98,48.2,47.92,48.04,88014.0,45.711,45.9206,45.6538,45.7682,88014.0
2020-04-07 14:35:00,48.04,48.06,47.9,47.9,58557.0,45.7682,45.7872,45.6348,45.6348,58557.0
2020-04-07 14:40:00,47.88,47.89,47.52,47.58,88451.0,45.6157,45.6253,45.2728,45.3299,88451.0
2020-04-07 14:45:00,47.57,47.7,47.52,47.52,62985.0,45.3204,45.4442,45.2728,45.2728,62985.0
2020-04-07 14:50:00,47.5,47.56,47.35,47.4,58049.0,45.2537,45.3109,45.1108,45.1584,58049.0
2020-04-07 14:55:00,47.4,47.54,47.34,47.47,63912.0,45.1584,45.2918,45.1013,45.2251,63912.0
2020-04-07 15:00:00,47.44,47.8,47.43,47.78,95463.0,45.1965,45.5395,45.187,45.5205,95463.0
2020-04-07 15:05:00,47.78,47.87,47.58,47.81,90880.0,45.5205,45.6062,45.3299,45.549,90880.0
2020-04-07 15:10:00,47.8,48.05,47.8,47.94,118693.0,45.5395,45.7777,45.5395,45.6729,118693.0
2020-04-07 15:15:00,47.94,47.97,47.49,47.51,91703.0,45.6729,45.7015,45.2442,45.2632,91703.0
2020-04-07 15:20:00,47.52,47.62,47.41,47.43,74213.0,45.2728,45.368,45.168,45.187,74213.0
2020-04-07 15:25:00,47.44,47.7,47.4,47.41,118609.0,45.1965,45.4442,45.1584,45.168,118609.0
2020-04-07 15:30:00,47.42,47.85,47.37,47.83,160716.0,45.1775,45.5872,45.1299,45.5681,160716.0
2020-04-07 15:35:00,47.84,48.16,47.83,48.15,223565.0,45.5776,45.8825,45.5681,45.873,223565.0
2020-04-07 15:40:00,48.16,48.42,48.13,48.29,189014.0,45.8825,46.1302,45.8539,46.0063,189014.0
2020-04-07 15:45:00,48.31,48.75,48.25,48.75,260520.0,46.0254,46.4446,45.9682,46.4446,260520.0
2020-04-07 15:50:00,48.75,48.78,47.49,47.8,607352.0,46.4446,46.4732,45.2442,45.5395,607352.0
2020-04-07 15:55:00,47.8,48.01,47.5,47.63,792197.0,45.5395,45.7396,45.2537,45.3776,792197.0
2020-04-08 09:30:00,48.63,49.4,48.51,49.39,434014.0,46.3303,47.0639,46.2159,47.0543,434014.0
2020-04-08 09:35:00,49.4,49.43,48.86,49.27,411947.0,47.0639,47.0924,46.5494,46.94,411947.0
2020-04-08 09:40:00,49.29,49.67,49.29,49.49,159708.0,46.9591,47.3211,46.9591,47.1496,159708.0
2020-04-08 09:45:00,49.5,49.64,49.16,49.18,182238.0,47.1591,47.2925,46.8352,46.8543,182238.0
2020-04-08 09:50:00,49.18,49.33,48.98,49.29,290877.0,46.8543,46.9972,46.6637,46.9591,290877.0
2020-04-08 09:55:00,49.31,49.44,49.23,49.24,80171.0,46.9781,47.102,46.9019,46.9114,80171.0
2020-04-08 10:00:00,49.27,49.4,49.07,49.13,270949.0,46.94,47.0639,46.7495,46.8066,270949.0
2020-04-08 10:05:00,49.13,49.26,49.0,49.11,179384.0,46.8066,46.9305,46.6828,46.7876,179384.0
2020-04-08 10:10:00,49.12,49.3,49.04,49.28,143982.0,46.7971,46.9686,46.7209,46.9495,143982.0
2020-04-08 10:15:00,49.3,49.58,49.25,49.58,103140.0,46.9686,47.2353,46.9209,47.2353,103140.0
2020-04-08 10:20:00,49.58,49.58,49.36,49.5,126140.0,47.2353,47.2353,47.0257,47.1591,126140.0
2020-04-08 10:25:00,49.48,49.91,49.47,49.77,142479.0,47.1401,47.5497,47.1305,47.4164,142479.0
2020-04-08 10:30:00,49.8,49.82,49.62,49.78,91319.0,47.4449,47.464,47.2734,47.4259,91319.0
2020-04-08 10:35:00,49.8,49.81,49.61,49.63,86820.0,47.4449,47.4545,47.2639,47.283,86820.0
2020-04-08 10:40:00,49.64,49.73,49.41,49.54,89036.0,47.2925,47.3782,47.0734,47.1972,89036.0
2020-04-08 10:45:00,49.56,49.9,49.54,49.9,143958.0,47.2163,47.5402,47.1972,47.5402,143958.0
2020-04-08 10:50:00,49.9,50.09,49.9,49.97,187553.0,47.5402,47.7212,47.5402,47.6069,187553.0
2020-04-08 10:55:00,49.98,50.22,49.86,50.07,184932.0,47.6164,47.8451,47.5021,47.7022,184932.0
2020-04-08 11:00:00,50.07,50.18,49.99,50.0,77832.0,47.7022,47.807,47.626,47.6355,77832.0
2020-04-08 11:05:00,50.0,50.16,49.94,50.04,109067.0,47.6355,47.7879,47.5783,47.6736,109067.0
2020-04-08 11:10:00,50.05,50.42,50.05,50.41,102696.0,47.6831,48.0356,47.6831,48.0261,102696.0
2020-04-08 11:15:00,50.41,50.9,50.39,50.83,290586.0,48.0261,48.4929,48.007,48.4262,290586.0
2020-04-08 11:20:00,50.81,50.84,50.58,50.6,302993.0,48.4072,48.4358,48.1881,48.2071,302993.0
2020-04-08 11:25:00,50.61,50.81,50.56,50.68,122192.0,48.2166,48.4072,48.169,48.2833,122192.0
2020-04-08 11:30:00,50.67,50.78,50.57,50.7,131850.0,48.2738,48.3786,48.1785,48.3024,131850.0
2020-04-08 11:35:00,50.71,50.98,50.69,50.96,180039.0,48.3119,48.5691,48.2928,48.5501,180039.0
2020-04-08 11:40:00,50.95,51.08,50.86,50.86,189564.0,48.5406,48.6644,48.4548,48.4548,189564.0
2020-04-08 11:45:00,50.86,50.98,50.77,50.85,206131.0,48.4548,48.5691,48.3691,48.4453,206131.0
2020-04-08 11:50:00,50.85,50.87,50.51,50.61,109414.0,48.4453,48.4643,48.1214,48.2166,109414.0
2020-04-08 11:55:00,50.61,50.68,50.5,50.58,136422.0,48.2166,48.2833,48.1118,48.1881,136422.0
2020-04-08 12:00:00,50.57,50.71,50.54,50.71,103947.0,48.1785,48.3119,48.1499,48.3119,103947.0
2020-04-08 12:05:00,50.71,50.85,50.64,50.82,110968.0,48.3119,48.4453,48.2452,48.4167,110968.0
2020-04-08 12:10:00,50.82,50.86,50.49,50.56,238806.0,48.4167,48.4548,48.1023,48.169,238806.0
2020-04-08 12:15:00,50.54,50.75,50.54,50.75,140067.0,48.1499,48.35,48.1499,48.35,140067.0
2020-04-08 12:20:00,50.74,50.76,50.67,50.7,76878.0,48.3405,48.3595,48.2738,48.3024,76878.0
2020-04-08 12:25:00,50.71,50.72,50.56,50.64,108785.0,48.3119,48.3214,48.169,48.2452,108785.0
2020-04-08 12:30:00,50.65,50.79,50.61,50.75,74343.0,48.2547,48.3881,48.2166,48.35,74343.0
2020-04-08 12:35:00,50.75,50.81,50.48,50.77,153704.0,48.35,48.4072,48.0928,48.3691,153704.0
2020-04-08 12:40:00,50.76,50.84,50.7,50.83,73080.0,48.3595,48.4358,48.3024,48.4262,73080.0
2020-04-08 12:45:00,50.84,51.08,50.84,50.94,138948.0,48.4358,48.6644,48.4358,48.531,138948.0
2020-04-08 12:50:00,50.93,51.02,50.84,50.84,94248.0,48.5215,48.6072,48.4358,48.4358,94248.0
2020-04-08 12:55:00,50.84,50.89,50.71,50.78,101164.0,48.4358,48.4834,48.3119,48.3786,101164.0
2020-04-08 13:00:00,50.78,50.89,50.75,50.83,61015.0,48.3786,48.4834,48.35,48.4262,61015.0
2020-04-08 13:05:00,50.82,50.91,50.76,50.79,56479.0,48.4167,48.5024,48.3595,48.3881,56479.0
2020-04-08 13:10:00,50.8,50.82,50.76,50.8,106028.0,48.3976,48.4167,48.3595,48.3976,106028.0
2020-04-08 13:15:00,50.8,50.83,50.76,50.81,68897.0,48.3976,48.4262,48.3595,48.4072,68897.0
2020-04-08 13:20:00,50.8,50.89,50.79,50.86,43800.0,48.3976,48.4834,48.3881,48.4548,43800.0
2020-04-08 13:25:00,50.86,50.87,50.64,50.67,127797.0,48.4548,48.4643,48.2452,48.2738,127797.0
2020-04-08 13:30:00,50.65,50.71,50.41,50.45,76952.0,48.2547,48.3119,48.0261,48.0642,76952.0
2020-04-08 13:35:00,50.45,50.58,50.38,50.5,128027.0,48.0642,48.1881,47.9975,48.1118,128027.0
2020-04-08 13:40:00,50.5,50.55,50.46,50.48,90244.0,48.1118,48.1595,48.0737,48.0928,90244.0
2020-04-08 13:45:00,50.48,50.73,50.47,50.63,97094.0,48.0928,48.331,48.0833,48.2357,97094.0
2020-04-08 13:50:00,50.63,50.67,50.56,50.6,66321.0,48.2357,48.2738,48.169,48.2071,66321.0
2020-04-08 13:55:00,50.59,50.6,50.32,50.35,104171.0,48.1976,48.2071,47.9403,47.9689,104171.0
2020-04-08 14:00:00,50.36,50.56,50.32,50.5,99847.0,47.9785,48.169,47.9403,48.1118,99847.0
2020-04-08 14:05:00,50.51,50.66,50.46,50.65,77949.0,48.1214,48.2643,48.0737,48.2547,77949.0
2020-04-08 14:10:00,50.64,50.68,50.55,50.57,94321.0,48.2452,48.2833,48.1595,48.1785,94321.0
2020-04-08 14:15:00,50.58,50.79,50.58,50.76,60080.0,48.1881,48.3881,48.1881,48.3595,60080.0
2020-04-08 14:20:00,50.76,51.0,50.71,50.98,130469.0,48.3595,48.5882,48.3119,48.5691,130469.0
2020-04-08 14:25:00,50.99,51.0,50.77,50.86,87088.0,48.5787,48.5882,48.3691,48.4548,87088.0
2020-04-08 14:30:00,50.86,50.99,50.85,50.91,83504.0,48.4548,48.5787,48.4453,48.5024,83504.0
2020-04-08 14:35:00,50.9,51.04,50.85,51.03,113846.0,48.4929,48.6263,48.4453,48.6168,113846.0
2020-04-08 14:40:00,51.03,51.16,51.0,51.05,88878.0,48.6168,48.7406,48.5882,48.6358,88878.0
2020-04-08 14:45:00,51.04,51.14,50.94,50.98,102068.0,48.6263,48.7216,48.531,48.5691,102068.0
2020-04-08 14:50:00,50.99,51.25,50.98,51.25,151665.0,48.5787,48.8264,48.5691,48.8264,151665.0
2020-04-08 14:55:00,51.25,51.25,51.1,51.18,151488.0,48.8264,48.8264,48.6835,48.7597,151488.0
2020-04-08 15:00:00,51.18,51.47,51.12,51.46,132232.0,48.7597,49.036,48.7025,49.0264,132232.0
2020-04-08 15:05:00,51.46,51.54,51.38,51.5,162712.0,49.0264,49.1027,48.9502,49.0645,162712.0
2020-04-08 15:10:00,51.5,51.53,51.19,51.24,140484.0,49.0645,49.0931,48.7692,48.8168,140484.0
2020-04-08 15:15:00,51.23,51.39,51.17,51.27,139284.0,48.8073,48.9597,48.7501,48.8454,139284.0
2020-04-08 15:20:00,51.28,51.32,51.02,51.1,185108.0,48.8549,48.8931,48.6072,48.6835,185108.0
2020-04-08 15:25:00,51.1,51.23,51.08,51.11,114323.0,48.6835,48.8073,48.6644,48.693,114323.0
2020-04-08 15:30:00,51.15,51.39,51.04,51.08,144835.0,48.7311,48.9597,48.6263,48.6644,144835.0
2020-04-08 15:35:00,51.08,51.11,50.96,51.04,165891.0,48.6644,48.693,48.5501,48.6263,165891.0
2020-04-08 15:40:00,51.05,51.21,50.87,51.12,155196.0,48.6358,48.7883,48.4643,48.7025,155196.0
2020-04-08 15:45:00,51.11,51.28,51.0,51.26,170209.0,48.693,48.8549,48.5882,48.8359,170209.0
2020-04-08 15:50:00,51.27,51.62,51.27,51.59,442965.0,48.8454,49.1789,48.8454,49.1503,442965.0
2020-04-08 15:55:00,51.58,51.59,51.29,51.47,642775.0,49.1408,49.1503,48.8645,49.036,642775.0
2020-04-09 09:30:00,51.98,52.28,51.81,52.19,363221.0,49.5218,49.8077,49.3599,49.7219,363221.0
2020-04-09 09:35:00,52.19,52.72,52.19,52.43,169318.0,49.7219,50.2268,49.7219,49.9506,169318.0
2020-04-09 09:40:00,52.5,52.74,52.42,52.58,103029.0,50.0173,50.2459,49.941,50.0935,103029.0
2020-04-09 09:45:00,52.54,52.65,52.34,52.48,112596.0,50.0554,50.1602,49.8648,49.9982,112596.0
2020-04-09 09:50:00,52.47,52.55,52.12,52.41,153329.0,49.9887,50.0649,49.6552,49.9315,153329.0
2020-04-09 09:55:00,52.41,52.44,52.03,52.08,124703.0,49.9315,49.9601,49.5695,49.6171,124703.0
2020-04-09 10:00:00,52.09,52.14,51.88,51.96,107151.0,49.6266,49.6743,49.4266,49.5028,107151.0
2020-04-09 10:05:00,51.96,52.06,51.3,51.34,157162.0,49.5028,49.5981,48.874,48.9121,157162.0
2020-04-09 10:10:00,51.34,51.56,51.22,51.27,162071.0,48.9121,49.1217,48.7978,48.8454,162071.0
2020-04-09 10:15:00,51.27,51.31,50.54,50.56,190033.0,48.8454,48.8835,48.1499,48.169,190033.0
2020-04-09 10:20:00,50.57,50.96,50.5,50.96,161597.0,48.1785,48.5501,48.1118,48.5501,161597.0
2020-04-09 10:25:00,50.95,51.46,50.93,51.13,127888.0,48.5406,49.0264,48.5215,48.712,127888.0
2020-04-09 10:30:00,51.15,51.25,50.84,51.04,67459.0,48.7311,48.8264,48.4358,48.6263,67459.0
2020-04-09 10:35:00,51.02,51.04,50.69,50.83,102587.0,48.6072,48.6263,48.2928,48.4262,102587.0
2020-04-09 10:40:00,50.83,50.96,50.67,50.93,107417.0,48.4262,48.5501,48.2738,48.5215,107417.0
2020-04-09 10:45:00,50.91,50.96,50.79,50.85,95914.0,48.5024,48.5501,48.3881,48.4453,95914.0
2020-04-09 10:50:00,50.81,50.81,50.51,50.52,92203.0,48.4072,48.4072,48.1214,48.1309,92203.0
2020-04-09 10:55:00,50.52,50.88,50.52,50.86,78763.0,48.1309,48.4739,48.1309,48.4548,78763.0
2020-04-09 11:00:00,50.86,50.95,50.57,50.67,81465.0,48.4548,48.5406,48.1785,48.2738,81465.0
2020-04-09 11:05:00,50.67,50.89,50.41,50.82,83909.0,48.2738,48.4834,48.0261,48.4167,83909.0
2020-04-09 11:10:00,50.81,50.91,50.61,50.76,54164.0,48.4072,48.5024,48.2166,48.3595,54164.0
2020-04-09 11:15:00,50.78,50.81,50.62,50.71,45484.0,48.3786,48.4072,48.2262,48.3119,45484.0
2020-04-09 11:20:00,50.77,50.88,50.62,50.75,48530.0,48.3691,48.4739,48.2262,48.35,48530.0
2020-04-09 11:25:00,50.76,51.07,50.66,51.05,218764.0,48.3595,48.6549,48.2643,48.6358,218764.0
2020-04-09 11:30:00,51.06,51.12,50.96,51.03,46366.0,48.6454,48.7025,48.5501,48.6168,46366.0
2020-04-09 11:35:00,51.01,51.4,50.96,51.34,58311.0,48.5977,48.9693,48.5501,48.9121,58311.0
2020-04-09 11:40:00,51.36,51.47,51.29,51.41,40625.0,48.9312,49.036,48.8645,48.9788,40625.0
2020-04-09 11:45:00,51.42,51.51,51.35,51.49,59184.0,48.9883,49.0741,48.9216,49.055,59184.0
2020-04-09 11:50:00,51.49,51.75,51.44,51.69,101632.0,49.055,49.3027,49.0074,49.2456,101632.0
2020-04-09 11:55:00,51.66,51.66,51.51,51.64,42626.0,49.217,49.217,49.0741,49.1979,42626.0
2020-04-09 12:00:00,51.65,51.68,51.47,51.6,54478.0,49.2074,49.236,49.036,49.1598,54478.0
2020-04-09 12:05:00,51.62,51.62,51.34,51.47,60791.0,49.1789,49.1789,48.9121,49.036,60791.0
2020-04-09 12:10:00,51.46,51.48,51.29,51.46,48341.0,49.0264,49.0455,48.8645,49.0264,48341.0
2020-04-09 12:15:00,51.46,51.77,51.38,51.73,72441.0,49.0264,49.3218,48.9502,49.2837,72441.0
2020-04-09 12:20:00,51.73,51.82,51.62,51.79,61847.0,49.2837,49.3694,49.1789,49.3408,61847.0
2020-04-09 12:25:00,51.81,51.81,51.58,51.64,62489.0,49.3599,49.3599,49.1408,49.1979,62489.0
2020-04-09 12:30:00,51.64,51.96,51.63,51.69,136444.0,49.1979,49.5028,49.1884,49.2456,136444.0
2020-04-09 12:35:00,51.7,51.72,51.52,51.72,53923.0,49.2551,49.2741,49.0836,49.2741,53923.0
2020-04-09 12:40:00,51.72,51.77,51.59,51.69,32292.0,49.2741,49.3218,49.1503,49.2456,32292.0
2020-04-09 12:45:00,51.67,51.76,51.63,51.71,27615.0,49.2265,49.3122,49.1884,49.2646,27615.0
2020-04-09 12:50:00,51.68,51.81,51.65,51.72,59369.0,49.236,49.3599,49.2074,49.2741,59369.0
2020-04-09 12:55:00,51.71,51.9,51.63,51.82,67353.0,49.2646,49.4456,49.1884,49.3694,67353.0
2020-04-09 13:00:00,51.84,51.85,51.73,51.74,42118.0,49.3885,49.398,49.2837,49.2932,42118.0
2020-04-09 13:05:00,51.79,51.86,51.75,51.8,35634.0,49.3408,49.4075,49.3027,49.3504,35634.0
2020-04-09 13:10:00,51.79,51.8,51.62,51.63,59810.0,49.3408,49.3504,49.1789,49.1884,59810.0
2020-04-09 13:15:00,51.63,51.67,51.43,51.52,76801.0,49.1884,49.2265,48.9979,49.0836,76801.0
2020-04-09 13:20:00,51.55,51.55,51.42,51.42,49925.0,49.1122,49.1122,48.9883,48.9883,49925.0
2020-04-09 13:25:00,51.44,51.44,51.16,51.4,138666.0,49.0074,49.0074,48.7406,48.9693,138666.0
2020-04-09 13:30:00,51.39,51.49,51.23,51.24,49192.0,48.9597,49.055,48.8073,48.8168,49192.0
2020-04-09 13:35:00,51.26,51.26,50.76,50.8,97532.0,48.8359,48.8359,48.3595,48.3976,97532.0
2020-04-09 13:40:00,50.79,50.95,50.72,50.74,90748.0,48.3881,48.5406,48.3214,48.3405,90748.0
2020-04-09 13:45:00,50.74,50.87,50.65,50.71,101631.0,48.3405,48.4643,48.2547,48.3119,101631.0
2020-04-09 13:50:00,50.7,50.72,50.53,50.55,83532.0,48.3024,48.3214,48.1404,48.1595,83532.0
2020-04-09 13:55:00,50.56,50.78,50.52,50.7,70533.0,48.169,48.3786,48.1309,48.3024,70533.0
2020-04-09 14:00:00,50.67,50.7,50.36,50.37,79634.0,48.2738,48.3024,47.9785,47.988,79634.0
2020-04-09 14:05:00,50.37,50.39,50.18,50.27,90409.0,47.988,48.007,47.807,47.8927,90409.0
2020-04-09 14:10:00,50.27,50.42,50.21,50.29,55945.0,47.8927,48.0356,47.8355,47.9118,55945.0
2020-04-09 14:15:00,50.27,50.31,49.79,49.83,156521.0,47.8927,47.9308,47.4354,47.4735,156521.0
2020-04-09 14:20:00,49.83,49.86,49.6,49.7,162579.0,47.4735,47.5021,47.2544,47.3497,162579.0
2020-04-09 14:25:00,49.7,49.84,49.63,49.7,107087.0,47.3497,47.483,47.283,47.3497,107087.0
2020-04-09 14:30:00,49.68,50.04,49.62,49.8,96434.0,47.3306,47.6736,47.2734,47.4449,96434.0
2020-04-09 14:35:00,49.8,49.98,49.76,49.8,62397.0,47.4449,47.6164,47.4068,47.4449,62397.0
2020-04-09 14:40:00,49.82,49.88,49.58,49.65,88780.0,47.464,47.5212,47.2353,47.302,88780.0
2020-04-09 14:45:00,49.65,49.71,49.3,49.3,351579.0,47.302,47.3592,46.9686,46.9686,351579.0
2020-04-09 14:50:00,49.32,49.35,48.92,48.96,168750.0,46.9876,47.0162,46.6066,46.6447,168750.0
2020-04-09 14:55:00,48.97,49.06,48.82,49.02,166938.0,46.6542,46.7399,46.5113,46.7018,166938.0
2020-04-09 15:00:00,49.01,49.06,48.68,48.85,139082.0,46.6923,46.7399,46.3779,46.5399,139082.0
2020-04-09 15:05:00,48.86,49.12,48.75,48.98,173562.0,46.5494,46.7971,46.4446,46.6637,173562.0
2020-04-09 15:10:00,49.0,49.07,48.81,48.96,161264.0,46.6828,46.7495,46.5018,46.6447,161264.0
2020-04-09 15:15:00,48.97,49.12,48.91,48.96,153905.0,46.6542,46.7971,46.597,46.6447,153905.0
2020-04-09 15:20:00,48.98,49.02,48.76,48.77,69820.0,46.6637,46.7018,46.4541,46.4636,69820.0
2020-04-09 15:25:00,48.78,49.12,48.77,49.12,89400.0,46.4732,46.7971,46.4636,46.7971,89400.0
2020-04-09 15:30:00,49.13,49.38,49.13,49.34,150026.0,46.8066,47.0448,46.8066,47.0067,150026.0
2020-04-09 15:35:00,49.34,49.43,49.16,49.42,111640.0,47.0067,47.0924,46.8352,47.0829,111640.0
2020-04-09 15:40:00,49.43,49.58,49.38,49.48,118123.0,47.0924,47.2353,47.0448,47.1401,118123.0
2020-04-09 15:45:00,49.48,49.58,49.21,49.27,161476.0,47.1401,47.2353,46.8828,46.94,161476.0
2020-04-09 15:50:00,49.28,49.55,49.13,49.54,387417.0,46.9495,47.2068,46.8066,47.1972,387417.0
2020-04-09 15:55:00,49.54,49.63,49.41,49.59,449769.0,47.1972,47.283,47.0734,47.2449,449769.0
2020-04-13 09:30:00,49.31,49.31,48.86,49.04,157723.0,46.9781,46.9781,46.5494,46.7209,157723.0
2020-04-13 09:35:00,49.01,49.38,48.95,49.17,61823.0,46.6923,47.0448,46.6351,46.8447,61823.0
2020-04-13 09:40:00,49.17,49.19,48.81,48.91,67448.0,46.8447,46.8638,46.5018,46.597,67448.0
2020-04-13 09:45:00,48.88,48.88,48.56,48.6,121963.0,46.5684,46.5684,46.2636,46.3017,121963.0
2020-04-13 09:50:00,48.61,48.88,48.6,48.8,105576.0,46.3112,46.5684,46.3017,46.4922,105576.0
2020-04-13 09:55:00,48.8,48.85,48.53,48.59,74073.0,46.4922,46.5399,46.235,46.2922,74073.0
2020-04-13 10:00:00,48.59,49.03,48.56,49.0,65016.0,46.2922,46.7114,46.2636,46.6828,65016.0
2020-04-13 10:05:00,49.02,49.15,48.97,49.12,53433.0,46.7018,46.8257,46.6542,46.7971,53433.0
2020-04-13 10:10:00,49.12,49.2,48.99,49.1,35565.0,46.7971,46.8733,46.6732,46.778,35565.0
2020-04-13 10:15:00,49.08,49.08,48.66,48.73,36692.0,46.759,46.759,46.3588,46.4255,36692.0
2020-04-13 10:20:00,48.74,48.81,48.57,48.58,63869.0,46.4351,46.5018,46.2731,46.2826,63869.0
2020-04-13 10:25:00,48.56,48.88,48.55,48.84,55970.0,46.2636,46.5684,46.2541,46.5303,55970.0
2020-04-13 10:30:00,48.83,49.02,48.78,48.93,53281.0,46.5208,46.7018,46.4732,46.6161,53281.0
2020-04-13 10:35:00,48.94,48.97,48.73,48.83,29884.0,46.6256,46.6542,46.4255,46.5208,29884.0
2020-04-13 10:40:00,48.81,48.92,48.72,48.86,58076.0,46.5018,46.6066,46.416,46.5494,58076.0
2020-04-13 10:45:00,48.88,49.13,48.87,49.01,34602.0,46.5684,46.8066,46.5589,46.6923,34602.0
2020-04-13 10:50:00,49.02,49.08,48.77,48.81,27850.0,46.7018,46.759,46.4636,46.5018,27850.0
2020-04-13 10:55:00,48.81,48.93,48.81,48.9,30303.0,46.5018,46.6161,46.5018,46.5875,30303.0
2020-04-13 11:00:00,48.87,48.87,48.68,48.75,53963.0,46.5589,46.5589,46.3779,46.4446,53963.0
2020-04-13 11:05:00,48.75,48.75,48.48,48.55,47530.0,46.4446,46.4446,46.1874,46.2541,47530.0
2020-04-13 11:10:00,48.59,48.69,48.56,48.64,59505.0,46.2922,46.3874,46.2636,46.3398,59505.0
2020-04-13 11:15:00,48.63,48.72,48.45,48.46,59891.0,46.3303,46.416,46.1588,46.1683,59891.0
2020-04-13 11:20:00,48.45,48.55,48.37,48.53,59877.0,46.1588,46.2541,46.0826,46.235,59877.0
2020-04-13 11:25:00,48.52,48.75,48.5,48.71,60580.0,46.2255,46.4446,46.2064,46.4065,60580.0
2020-04-13 11:30:00,48.72,48.73,48.51,48.58,34225.0,46.416,46.4255,46.2159,46.2826,34225.0
2020-04-13 11:35:00,48.57,48.68,48.52,48.61,22172.0,46.2731,46.3779,46.2255,46.3112,22172.0
2020-04-13 11:40:00,48.63,48.65,48.47,48.55,26042.0,46.3303,46.3493,46.1778,46.2541,26042.0
2020-04-13 11:45:00,48.57,48.85,48.56,48.82,42968.0,46.2731,46.5399,46.2636,46.5113,42968.0
2020-04-13 11:50:00,48.8,48.84,48.68,48.81,32595.0,46.4922,46.5303,46.3779,46.5018,32595.0
2020-04-13 11:55:00,48.81,48.84,48.68,48.7,29599.0,46.5018,46.5303,46.3779,46.397,29599.0
2020-04-13 12:00:00,48.7,48.98,48.66,48.98,67632.0,46.397,46.6637,46.3588,46.6637,67632.0
2020-04-13 12:05:00,48.99,49.07,48.96,49.07,48878.0,46.6732,46.7495,46.6447,46.7495,48878.0
2020-04-13 12:10:00,49.08,49.39,49.06,49.35,43255.0,46.759,47.0543,46.7399,47.0162,43255.0
2020-04-13 12:15:00,49.36,49.55,49.34,49.52,69778.0,47.0257,47.2068,47.0067,47.1782,69778.0
2020-04-13 12:20:00,49.52,49.61,49.45,49.56,65752.0,47.1782,47.2639,47.1115,47.2163,65752.0
2020-04-13 12:25:00,49.57,49.6,49.3,49.33,58610.0,47.2258,47.2544,46.9686,46.9972,58610.0
2020-04-13 12:30:00,49.32,49.34,49.21,49.24,50589.0,46.9876,47.0067,46.8828,46.9114,50589.0
2020-04-13 12:35:00,49.25,49.28,49.15,49.2,30164.0,46.9209,46.9495,46.8257,46.8733,30164.0
2020-04-13 12:40:00,49.22,49.29,49.18,49.21,39668.0,46.8924,46.9591,46.8543,46.8828,39668.0
2020-04-13 12:45:00,49.2,49.35,49.19,49.28,29360.0,46.8733,47.0162,46.8638,46.9495,29360.0
2020-04-13 12:50:00,49.27,49.27,49.07,49.07,35950.0,46.94,46.94,46.7495,46.7495,35950.0
2020-04-13 12:55:00,49.11,49.18,49.05,49.13,20388.0,46.7876,46.8543,46.7304,46.8066,20388.0
2020-04-13 13:00:00,49.12,49.13,49.03,49.07,26371.0,46.7971,46.8066,46.7114,46.7495,26371.0
2020-04-13 13:05:00,49.08,49.19,49.03,49.19,18046.0,46.759,46.8638,46.7114,46.8638,18046.0
2020-04-13 13:10:00,49.19,49.2,48.97,49.04,24255.0,46.8638,46.8733,46.6542,46.7209,24255.0
2020-04-13 13:15:00,49.06,49.1,48.95,49.1,60201.0,46.7399,46.778,46.6351,46.778,60201.0
2020-04-13 13:20:00,49.1,49.25,49.05,49.21,46667.0,46.778,46.9209,46.7304,46.8828,46667.0
2020-04-13 13:25:00,49.21,49.26,49.11,49.22,68327.0,46.8828,46.9305,46.7876,46.8924,68327.0
2020-04-13 13:30:00,49.24,49.4,49.21,49.37,128067.0,46.9114,47.0639,46.8828,47.0353,128067.0
2020-04-13 13:35:00,49.37,49.51,49.33,49.49,33029.0,47.0353,47.1687,46.9972,47.1496,33029.0
2020-04-13 13:40:00,49.49,49.62,49.48,49.55,33046.0,47.1496,47.2734,47.1401,47.2068,33046.0
2020-04-13 13:45:00,49.56,49.61,49.48,49.48,28612.0,47.2163,47.2639,47.1401,47.1401,28612.0
2020-04-13 13:50:00,49.48,49.65,49.47,49.65,36020.0,47.1401,47.302,47.1305,47.302,36020.0
2020-04-13 13:55:00,49.63,49.67,49.5,49.51,31345.0,47.283,47.3211,47.1591,47.1687,31345.0
2020-04-13 14:00:00,49.52,49.58,49.41,49.51,31112.0,47.1782,47.2353,47.0734,47.1687,31112.0
2020-04-13 14:05:00,49.49,49.6,49.42,49.42,21850.0,47.1496,47.2544,47.0829,47.0829,21850.0
2020-04-13 14:10:00,49.43,49.45,49.17,49.2,31134.0,47.0924,47.1115,46.8447,46.8733,31134.0
2020-04-13 14:15:00,49.2,49.34,49.17,49.34,21080.0,46.8733,47.0067,46.8447,47.0067,21080.0
2020-04-13 14:20:00,49.33,49.35,49.28,49.31,32944.0,46.9972,47.0162,46.9495,46.9781,32944.0
2020-04-13 14:25:00,49.34,49.35,49.2,49.29,51514.0,47.0067,47.0162,46.8733,46.9591,51514.0
2020-04-13 14:30:00,49.31,49.45,49.3,49.41,17577.0,46.9781,47.1115,46.9686,47.0734,17577.0
2020-04-13 14:35:00,49.4,49.42,49.27,49.31,24932.0,47.0639,47.0829,46.94,46.9781,24932.0
2020-04-13 14:40:00,49.3,49.34,49.19,49.25,49630.0,46.9686,47.0067,46.8638,46.9209,49630.0
2020-04-13 14:45:00,49.24,49.47,49.21,49.4,40990.0,46.9114,47.1305,46.8828,47.0639,40990.0
2020-04-13 14:50:00,49.39,49.45,49.32,49.37,25287.0,47.0543,47.1115,46.9876,47.0353,25287.0
2020-04-13 14:55:00,49.36,49.45,49.3,49.41,25633.0,47.0257,47.1115,46.9686,47.0734,25633.0
2020-04-13 15:00:00,49.42,49.42,49.23,49.26,67043.0,47.0829,47.0829,46.9019,46.9305,67043.0
2020-04-13 15:05:00,49.28,49.35,49.18,49.21,25181.0,46.9495,47.0162,46.8543,46.8828,25181.0
2020-04-13 15:10:00,49.2,49.33,49.16,49.27,30053.0,46.8733,46.9972,46.8352,46.94,30053.0
2020-04-13 15:15:00,49.25,49.62,49.2,49.6,58217.0,46.9209,47.2734,46.8733,47.2544,58217.0
2020-04-13 15:20:00,49.59,49.7,49.51,49.57,66398.0,47.2449,47.3497,47.1687,47.2258,66398.0
2020-04-13 15:25:00,49.55,49.67,49.51,49.64,75942.0,47.2068,47.3211,47.1687,47.2925,75942.0
2020-04-13 15:30:00,49.66,49.87,49.63,49.81,78707.0,47.3116,47.5116,47.283,47.4545,78707.0
2020-04-13 15:35:00,49.8,49.85,49.68,49.81,77764.0,47.4449,47.4926,47.3306,47.4545,77764.0
2020-04-13 15:40:00,49.81,49.83,49.67,49.77,58337.0,47.4545,47.4735,47.3211,47.4164,58337.0
2020-04-13 15:45:00,49.77,49.88,49.61,49.83,92806.0,47.4164,47.5212,47.2639,47.4735,92806.0
2020-04-13 15:50:00,49.84,49.92,49.57,49.82,223068.0,47.483,47.5593,47.2258,47.464,223068.0
2020-04-13 15:55:00,49.84,49.97,49.68,49.89,249706.0,47.483,47.6069,47.3306,47.5307,249706.0
2020-04-14 09:30:00,51.44,51.81,51.29,51.81,225731.0,49.0074,49.3599,48.8645,49.3599,225731.0
2020-04-14 09:35:00,51.79,51.88,51.36,51.43,119949.0,49.3408,49.4266,48.9312,48.9979,119949.0
2020-04-14 09:40:00,51.38,51.73,51.27,51.72,73348.0,48.9502,49.2837,48.8454,49.2741,73348.0
2020-04-14 09:45:00,51.7,52.03,51.7,52.03,90039.0,49.2551,49.5695,49.2551,49.5695,90039.0
2020-04-14 09:50:00,52.02,52.07,51.77,51.92,79201.0,49.56,49.6076,49.3218,49.4647,79201.0
2020-04-14 09:55:00,51.93,52.43,51.92,52.39,191354.0,49.4742,49.9506,49.4647,49.9125,191354.0
2020-04-14 10:00:00,52.39,52.48,52.23,52.42,185064.0,49.9125,49.9982,49.76,49.941,185064.0
2020-04-14 10:05:00,52.43,52.56,52.25,52.53,152893.0,49.9506,50.0744,49.7791,50.0458,152893.0
2020-04-14 10:10:00,52.53,52.66,52.44,52.57,148862.0,50.0458,50.1697,49.9601,50.0839,148862.0
2020-04-14 10:15:00,52.61,52.84,52.58,52.69,94018.0,50.1221,50.3412,50.0935,50.1983,94018.0
2020-04-14 10:20:00,52.68,52.8,52.65,52.72,82999.0,50.1887,50.3031,50.1602,50.2268,82999.0
2020-04-14 10:25:00,52.73,52.8,52.42,52.54,81227.0,50.2364,50.3031,49.941,50.0554,81227.0
2020-04-14 10:30:00,52.55,52.59,52.37,52.4,84598.0,50.0649,50.103,49.8934,49.922,84598.0
2020-04-14 10:35:00,52.39,52.44,52.16,52.2,86467.0,49.9125,49.9601,49.6933,49.7314,86467.0
2020-04-14 10:40:00,52.21,52.39,52.2,52.39,69642.0,49.741,49.9125,49.7314,49.9125,69642.0
2020-04-14 10:45:00,52.4,52.49,52.09,52.17,68655.0,49.922,50.0077,49.6266,49.7029,68655.0
2020-04-14 10:50:00,52.16,52.22,51.95,51.96,51141.0,49.6933,49.7505,49.4933,49.5028,51141.0
2020-04-14 10:55:00,51.96,52.06,51.82,51.83,69083.0,49.5028,49.5981,49.3694,49.3789,69083.0
2020-04-14 11:00:00,51.85,51.99,51.62,51.63,86508.0,49.398,49.5314,49.1789,49.1884,86508.0
2020-04-14 11:05:00,51.61,51.64,51.31,51.32,101921.0,49.1693,49.1979,48.8835,48.8931,101921.0
2020-04-14 11:10:00,51.33,51.37,51.08,51.31,68432.0,48.9026,48.9407,48.6644,48.8835,68432.0
2020-04-14 11:15:00,51.33,51.65,51.32,51.59,69546.0,48.9026,49.2074,48.8931,49.1503,69546.0
2020-04-14 11:20:00,51.58,51.92,51.57,51.8,71801.0,49.1408,49.4647,49.1312,49.3504,71801.0
2020-04-14 11:25:00,51.81,51.93,51.73,51.73,40806.0,49.3599,49.4742,49.2837,49.2837,40806.0
2020-04-14 11:30:00,51.73,51.85,51.73,51.83,48893.0,49.2837,49.398,49.2837,49.3789,48893.0
2020-04-14 11:35:00,51.83,51.95,51.76,51.86,43572.0,49.3789,49.4933,49.3122,49.4075,43572.0
2020-04-14 11:40:00,51.84,52.02,51.78,51.94,49134.0,49.3885,49.56,49.3313,49.4837,49134.0
2020-04-14 11:45:00,51.93,51.96,51.71,51.74,45716.0,49.4742,49.5028,49.2646,49.2932,45716.0
2020-04-14 11:50:00,51.75,51.89,51.73,51.86,40746.0,49.3027,49.4361,49.2837,49.4075,40746.0
2020-04-14 11:55:00,51.86,51.9,51.7,51.76,32655.0,49.4075,49.4456,49.2551,49.3122,32655.0
2020-04-14 12:00:00,51.79,52.04,51.79,51.95,94294.0,49.3408,49.579,49.3408,49.4933,94294.0
2020-04-14 12:05:00,51.95,52.04,51.84,52.0,42349.0,49.4933,49.579,49.3885,49.5409,42349.0
2020-04-14 12:10:00,51.99,52.01,51.7,51.72,43705.0,49.5314,49.5504,49.2551,49.2741,43705.0
2020-04-14 12:15:00,51.72,51.94,51.72,51.89,39305.0,49.2741,49.4837,49.2741,49.4361,39305.0
2020-04-14 12:20:00,51.9,52.0,51.82,51.89,70698.0,49.4456,49.5409,49.3694,49.4361,70698.0
2020-04-14 12:25:00,51.9,51.93,51.73,51.8,30013.0,49.4456,49.4742,49.2837,49.3504,30013.0
2020-04-14 12:30:00,51.81,51.87,51.75,51.75,30765.0,49.3599,49.417,49.3027,49.3027,30765.0
2020-04-14 12:35:00,51.76,51.85,51.7,51.72,32191.0,49.3122,49.398,49.2551,49.2741,32191.0
2020-04-14 12:40:00,51.72,51.88,51.72,51.74,24474.0,49.2741,49.4266,49.2741,49.2932,24474.0
2020-04-14 12:45:00,51.75,51.87,51.7,51.74,28529.0,49.3027,49.417,49.2551,49.2932,28529.0
2020-04-14 12:50:00,51.75,51.9,51.74,51.9,23640.0,49.3027,49.4456,49.2932,49.4456,23640.0
2020-04-14 12:55:00,51.89,51.93,51.74,51.74,28969.0,49.4361,49.4742,49.2932,49.2932,28969.0
2020-04-14 13:00:00,51.74,51.76,51.54,51.65,30403.0,49.2932,49.3122,49.1027,49.2074,30403.0
2020-04-14 13:05:00,51.65,51.72,51.6,51.69,18004.0,49.2074,49.2741,49.1598,49.2456,18004.0
2020-04-14 13:10:00,51.7,51.81,51.68,51.77,18876.0,49.2551,49.3599,49.236,49.3218,18876.0
2020-04-14 13:15:00,51.77,51.77,51.66,51.7,26698.0,49.3218,49.3218,49.217,49.2551,26698.0
2020-04-14 13:20:00,51.71,51.86,51.7,51.85,21636.0,49.2646,49.4075,49.2551,49.398,21636.0
2020-04-14 13:25:00,51.85,51.89,51.79,51.82,23458.0,49.398,49.4361,49.3408,49.3694,23458.0
2020-04-14 13:30:00,51.84,52.01,51.84,51.94,48593.0,49.3885,49.5504,49.3885,49.4837,48593.0
2020-04-14 13:35:00,51.94,51.94,51.85,51.91,48877.0,49.4837,49.4837,49.398,49.4552,48877.0
2020-04-14 13:40:00,51.91,51.96,51.81,51.83,27670.0,49.4552,49.5028,49.3599,49.3789,27670.0
2020-04-14 13:45:00,51.84,51.91,51.83,51.88,25732.0,49.3885,49.4552,49.3789,49.4266,25732.0
2020-04-14 13:50:00,51.88,52.03,51.85,51.9,23161.0,49.4266,49.5695,49.398,49.4456,23161.0
2020-04-14 13:55:00,51.9,51.99,51.86,51.91,23167.0,49.4456,49.5314,49.4075,49.4552,23167.0
2020-04-14 14:00:00,51.9,52.01,51.89,51.95,35730.0,49.4456,49.5504,49.4361,49.4933,35730.0
2020-04-14 14:05:00,51.94,52.02,51.88,51.98,34525.0,49.4837,49.56,49.4266,49.5218,34525.0
2020-04-14 14:10:00,51.98,52.05,51.95,52.03,32336.0,49.5218,49.5885,49.4933,49.5695,32336.0
2020-04-14 14:15:00,52.05,52.2,52.02,52.19,59748.0,49.5885,49.7314,49.56,49.7219,59748.0
2020-04-14 14:20:00,52.19,52.32,52.16,52.29,50704.0,49.7219,49.8458,49.6933,49.8172,50704.0
2020-04-14 14:25:00,52.28,52.29,52.1,52.28,56015.0,49.8077,49.8172,49.6362,49.8077,56015.0
2020-04-14 14:30:00,52.3,52.35,52.15,52.25,45648.0,49.8267,49.8743,49.6838,49.7791,45648.0
2020-04-14 14:35:00,52.24,52.31,52.22,52.29,41166.0,49.7695,49.8362,49.7505,49.8172,41166.0
2020-04-14 14:40:00,52.29,52.35,52.19,52.25,42240.0,49.8172,49.8743,49.7219,49.7791,42240.0
2020-04-14 14:45:00,52.24,52.31,52.12,52.14,39869.0,49.7695,49.8362,49.6552,49.6743,39869.0
2020-04-14 14:50:00,52.14,52.31,52.13,52.21,37429.0,49.6743,49.8362,49.6648,49.741,37429.0
2020-04-14 14:55:00,52.21,52.33,52.19,52.3,33835.0,49.741,49.8553,49.7219,49.8267,33835.0
2020-04-14 15:00:00,52.29,52.29,52.16,52.2,38357.0,49.8172,49.8172,49.6933,49.7314,38357.0
2020-04-14 15:05:00,52.19,52.27,52.17,52.21,43131.0,49.7219,49.7981,49.7029,49.741,43131.0
2020-04-14 15:10:00,52.22,52.26,52.12,52.25,76771.0,49.7505,49.7886,49.6552,49.7791,76771.0
2020-04-14 15:15:00,52.25,52.3,52.09,52.25,71038.0,49.7791,49.8267,49.6266,49.7791,71038.0
2020-04-14 15:20:00,52.25,52.25,52.08,52.15,95351.0,49.7791,49.7791,49.6171,49.6838,95351.0
2020-04-14 15:25:00,52.14,52.22,52.13,52.17,68870.0,49.6743,49.7505,49.6648,49.7029,68870.0
2020-04-14 15:30:00,52.17,52.3,52.12,52.21,88944.0,49.7029,49.8267,49.6552,49.741,88944.0
2020-04-14 15:35:00,52.2,52.3,52.17,52.26,81164.0,49.7314,49.8267,49.7029,49.7886,81164.0
2020-04-14 15:40:00,52.27,52.37,52.25,52.27,94378.0,49.7981,49.8934,49.7791,49.7981,94378.0
2020-04-14 15:45:00,52.27,52.42,52.22,52.35,136036.0,49.7981,49.941,49.7505,49.8743,136036.0
2020-04-14 15:50:00,52.36,52.5,52.14,52.49,336596.0,49.8839,50.0173,49.6743,50.0077,336596.0
2020-04-14 15:55:00,52.49,52.54,52.41,52.48,510826.0,50.0077,50.0554,49.9315,49.9982,510826.0
2020-04-15 09:30:00,51.31,51.31,50.63,50.75,250050.0,48.8835,48.8835,48.2357,48.35,250050.0
2020-04-15 09:35:00,50.75,50.84,50.67,50.75,179287.0,48.35,48.4358,48.2738,48.35,179287.0
2020-04-15 09:40:00,50.75,50.77,50.16,50.17,109859.0,48.35,48.3691,47.7879,47.7974,109859.0
2020-04-15 09:45:00,50.15,50.46,50.06,50.45,72246.0,47.7784,48.0737,47.6926,48.0642,72246.0
2020-04-15 09:50:00,50.44,50.53,50.18,50.2,55958.0,48.0547,48.1404,47.807,47.826,55958.0
2020-04-15 09:55:00,50.19,50.46,50.09,50.32,126069.0,47.8165,48.0737,47.7212,47.9403,126069.0
2020-04-15 10:00:00,50.31,50.32,49.97,49.98,126135.0,47.9308,47.9403,47.6069,47.6164,126135.0
2020-04-15 10:05:00,49.98,50.23,49.94,50.23,59301.0,47.6164,47.8546,47.5783,47.8546,59301.0
2020-04-15 10:10:00,50.2,50.25,50.07,50.15,55854.0,47.826,47.8737,47.7022,47.7784,55854.0
2020-04-15 10:15:00,50.16,50.27,50.06,50.22,109142.0,47.7879,47.8927,47.6926,47.8451,109142.0
2020-04-15 10:20:00,50.22,50.26,50.07,50.14,36559.0,47.8451,47.8832,47.7022,47.7689,36559.0
2020-04-15 10:25:00,50.11,50.12,49.91,49.97,73386.0,47.7403,47.7498,47.5497,47.6069,73386.0
2020-04-15 10:30:00,49.96,50.19,49.93,49.98,50396.0,47.5974,47.8165,47.5688,47.6164,50396.0
2020-04-15 10:35:00,49.97,50.06,49.74,49.82,63263.0,47.6069,47.6926,47.3878,47.464,63263.0
2020-04-15 10:40:00,49.81,50.11,49.81,50.03,51601.0,47.4545,47.7403,47.4545,47.6641,51601.0
2020-04-15 10:45:00,50.05,50.32,50.05,50.29,58293.0,47.6831,47.9403,47.6831,47.9118,58293.0
2020-04-15 10:50:00,50.32,50.32,50.18,50.28,61274.0,47.9403,47.9403,47.807,47.9022,61274.0
2020-04-15 10:55:00,50.28,50.39,50.21,50.27,46515.0,47.9022,48.007,47.8355,47.8927,46515.0
2020-04-15 11:00:00,50.27,50.32,50.12,50.15,56916.0,47.8927,47.9403,47.7498,47.7784,56916.0
2020-04-15 11:05:00,50.15,50.16,50.02,50.07,59286.0,47.7784,47.7879,47.6545,47.7022,59286.0
2020-04-15 11:10:00,50.1,50.39,50.09,50.38,54526.0,47.7308,48.007,47.7212,47.9975,54526.0
2020-04-15 11:15:00,50.37,50.39,50.23,50.29,82531.0,47.988,48.007,47.8546,47.9118,82531.0
2020-04-15 11:20:00,50.26,50.28,49.99,49.99,54871.0,47.8832,47.9022,47.626,47.626,54871.0
2020-04-15 11:25:00,49.99,50.13,49.94,50.1,61391.0,47.626,47.7593,47.5783,47.7308,61391.0
2020-04-15 11:30:00,50.1,50.25,50.09,50.14,44823.0,47.7308,47.8737,47.7212,47.7689,44823.0
2020-04-15 11:35:00,50.12,50.12,49.83,49.84,77423.0,47.7498,47.7498,47.4735,47.483,77423.0
2020-04-15 11:40:00,49.84,49.9,49.81,49.87,31816.0,47.483,47.5402,47.4545,47.5116,31816.0
2020-04-15 11:45:00,49.87,50.04,49.84,49.93,50755.0,47.5116,47.6736,47.483,47.5688,50755.0
2020-04-15 11:50:00,49.95,50.09,49.94,50.06,46449.0,47.5878,47.7212,47.5783,47.6926,46449.0
2020-04-15 11:55:00,50.03,50.09,49.96,49.98,38259.0,47.6641,47.7212,47.5974,47.6164,38259.0
2020-04-15 12:00:00,49.98,50.17,49.92,50.17,41377.0,47.6164,47.7974,47.5593,47.7974,41377.0
2020-04-15 12:05:00,50.16,50.16,50.01,50.05,38160.0,47.7879,47.7879,47.645,47.6831,38160.0
2020-04-15 12:10:00,50.08,50.14,50.0,50.14,53582.0,47.7117,47.7689,47.6355,47.7689,53582.0
2020-04-15 12:15:00,50.15,50.21,50.09,50.09,46800.0,47.7784,47.8355,47.7212,47.7212,46800.0
2020-04-15 12:20:00,50.1,50.24,50.1,50.12,37285.0,47.7308,47.8641,47.7308,47.7498,37285.0
2020-04-15 12:25:00,50.1,50.19,50.0,50.17,35256.0,47.7308,47.8165,47.6355,47.7974,35256.0
2020-04-15 12:30:00,50.17,50.31,50.16,50.26,32685.0,47.7974,47.9308,47.7879,47.8832,32685.0
2020-04-15 12:35:00,50.28,50.36,50.26,50.28,66811.0,47.9022,47.9785,47.8832,47.9022,66811.0
2020-04-15 12:40:00,50.27,50.3,50.14,50.25,76809.0,47.8927,47.9213,47.7689,47.8737,76809.0
2020-04-15 12:45:00,50.25,50.28,50.15,50.23,34402.0,47.8737,47.9022,47.7784,47.8546,34402.0
2020-04-15 12:50:00,50.24,50.34,50.24,50.3,23544.0,47.8641,47.9594,47.8641,47.9213,23544.0
2020-04-15 12:55:00,50.28,50.3,50.09,50.09,60480.0,47.9022,47.9213,47.7212,47.7212,60480.0
2020-04-15 13:00:00,50.08,50.14,50.03,50.14,18332.0,47.7117,47.7689,47.6641,47.7689,18332.0
2020-04-15 13:05:00,50.1,50.1,49.98,50.03,25887.0,47.7308,47.7308,47.6164,47.6641,25887.0
2020-04-15 13:10:00,50.04,50.18,50.03,50.18,43283.0,47.6736,47.807,47.6641,47.807,43283.0
2020-04-15 13:15:00,50.16,50.21,50.08,50.15,27233.0,47.7879,47.8355,47.7117,47.7784,27233.0
2020-04-15 13:20:00,50.14,50.15,50.0,50.07,62999.0,47.7689,47.7784,47.6355,47.7022,62999.0
2020-04-15 13:25:00,50.07,50.23,50.07,50.2,75758.0,47.7022,47.8546,47.7022,47.826,75758.0
2020-04-15 13:30:00,50.2,50.24,50.13,50.19,34379.0,47.826,47.8641,47.7593,47.8165,34379.0
2020-04-15 13:35:00,50.17,50.22,50.05,50.07,21725.0,47.7974,47.8451,47.6831,47.7022,21725.0
2020-04-15 13:40:00,50.09,50.21,50.04,50.17,17035.0,47.7212,47.8355,47.6736,47.7974,17035.0
2020-04-15 13:45:00,50.16,50.28,50.13,50.18,67487.0,47.7879,47.9022,47.7593,47.807,67487.0
2020-04-15 13:50:00,50.18,50.22,50.05,50.1,30265.0,47.807,47.8451,47.6831,47.7308,30265.0
2020-04-15 13:55:00,50.1,50.15,50.06,50.1,21533.0,47.7308,47.7784,47.6926,47.7308,21533.0
2020-04-15 14:00:00,50.1,50.31,50.1,50.22,43110.0,47.7308,47.9308,47.7308,47.8451,43110.0
2020-04-15 14:05:00,50.24,50.32,50.21,50.22,64699.0,47.8641,47.9403,47.8355,47.8451,64699.0
2020-04-15 14:10:00,50.23,50.36,50.19,50.34,44502.0,47.8546,47.9785,47.8165,47.9594,44502.0
2020-04-15 14:15:00,50.34,50.53,50.29,50.47,70960.0,47.9594,48.1404,47.9118,48.0833,70960.0
2020-04-15 14:20:00,50.47,50.64,50.47,50.56,45009.0,48.0833,48.2452,48.0833,48.169,45009.0
2020-04-15 14:25:00,50.56,50.65,50.45,50.62,44419.0,48.169,48.2547,48.0642,48.2262,44419.0
2020-04-15 14:30:00,50.62,50.68,50.53,50.64,42326.0,48.2262,48.2833,48.1404,48.2452,42326.0
2020-04-15 14:35:00,50.63,50.74,50.62,50.69,33856.0,48.2357,48.3405,48.2262,48.2928,33856.0
2020-04-15 14:40:00,50.69,50.73,50.63,50.7,63852.0,48.2928,48.331,48.2357,48.3024,63852.0
2020-04-15 14:45:00,50.71,50.71,50.54,50.65,50970.0,48.3119,48.3119,48.1499,48.2547,50970.0
2020-04-15 14:50:00,50.64,50.64,50.45,50.47,42744.0,48.2452,48.2452,48.0642,48.0833,42744.0
2020-04-15 14:55:00,50.47,50.73,50.46,50.7,33940.0,48.0833,48.331,48.0737,48.3024,33940.0
2020-04-15 15:00:00,50.69,50.83,50.64,50.66,35637.0,48.2928,48.4262,48.2452,48.2643,35637.0
2020-04-15 15:05:00,50.65,50.66,50.41,50.42,44329.0,48.2547,48.2643,48.0261,48.0356,44329.0
2020-04-15 15:10:00,50.4,50.43,50.36,50.4,33912.0,48.0166,48.0451,47.9785,48.0166,33912.0
2020-04-15 15:15:00,50.39,50.61,50.37,50.59,41493.0,48.007,48.2166,47.988,48.1976,41493.0
2020-04-15 15:20:00,50.58,50.62,50.43,50.49,41505.0,48.1881,48.2262,48.0451,48.1023,41505.0
2020-04-15 15:25:00,50.5,50.5,50.4,50.49,60125.0,48.1118,48.1118,48.0166,48.1023,60125.0
2020-04-15 15:30:00,50.49,50.56,50.46,50.55,99631.0,48.1023,48.169,48.0737,48.1595,99631.0
2020-04-15 15:35:00,50.55,50.65,50.53,50.6,57128.0,48.1595,48.2547,48.1404,48.2071,57128.0
2020-04-15 15:40:00,50.59,50.6,50.4,50.57,70737.0,48.1976,48.2071,48.0166,48.1785,70737.0
2020-04-15 15:45:00,50.57,50.7,50.56,50.68,97143.0,48.1785,48.3024,48.169,48.2833,97143.0
2020-04-15 15:50:00,50.68,50.69,49.8,50.3,209410.0,48.2833,48.2928,47.4449,47.9213,209410.0
2020-04-15 15:55:00,50.3,50.43,50.29,50.36,382220.0,47.9213,48.0451,47.9118,47.9785,382220.0
2020-04-16 09:30:00,51.77,52.57,51.64,51.74,335182.0,49.3218,50.0839,49.1979,49.2932,335182.0
2020-04-16 09:35:00,51.77,51.77,51.23,51.51,145173.0,49.3218,49.3218,48.8073,49.0741,145173.0
2020-04-16 09:40:00,51.5,51.78,51.37,51.67,182046.0,49.0645,49.3313,48.9407,49.2265,182046.0
2020-04-16 09:45:00,51.71,51.8,51.43,51.47,91117.0,49.2646,49.3504,48.9979,49.036,91117.0
2020-04-16 09:50:00,51.46,51.48,51.03,51.13,80795.0,49.0264,49.0455,48.6168,48.712,80795.0
2020-04-16 09:55:00,51.14,51.27,51.03,51.09,82539.0,48.7216,48.8454,48.6168,48.6739,82539.0
2020-04-16 10:00:00,51.09,51.14,50.95,50.96,136076.0,48.6739,48.7216,48.5406,48.5501,136076.0
2020-04-16 10:05:00,50.97,51.12,50.96,51.03,80001.0,48.5596,48.7025,48.5501,48.6168,80001.0
2020-04-16 10:10:00,51.03,51.07,50.8,50.91,100303.0,48.6168,48.6549,48.3976,48.5024,100303.0
2020-04-16 10:15:00,50.91,51.07,50.85,51.03,66869.0,48.5024,48.6549,48.4453,48.6168,66869.0
2020-04-16 10:20:00,51.05,51.37,51.02,51.33,63027.0,48.6358,48.9407,48.6072,48.9026,63027.0
2020-04-16 10:25:00,51.31,51.64,51.24,51.56,96873.0,48.8835,49.1979,48.8168,49.1217,96873.0
2020-04-16 10:30:00,51.53,51.71,51.5,51.64,150830.0,49.0931,49.2646,49.0645,49.1979,150830.0
2020-04-16 10:35:00,51.63,51.72,51.45,51.48,73999.0,49.1884,49.2741,49.0169,49.0455,73999.0
2020-04-16 10:40:00,51.48,51.76,51.43,51.72,69780.0,49.0455,49.3122,48.9979,49.2741,69780.0
2020-04-16 10:45:00,51.74,51.8,51.59,51.7,71630.0,49.2932,49.3504,49.1503,49.2551,71630.0
2020-04-16 10:50:00,51.71,51.71,51.58,51.67,57814.0,49.2646,49.2646,49.1408,49.2265,57814.0
2020-04-16 10:55:00,51.66,51.79,51.59,51.63,124591.0,49.217,49.3408,49.1503,49.1884,124591.0
2020-04-16 11:00:00,51.66,51.72,51.48,51.55,40241.0,49.217,49.2741,49.0455,49.1122,40241.0
2020-04-16 11:05:00,51.54,51.69,51.49,51.54,113914.0,49.1027,49.2456,49.055,49.1027,113914.0
2020-04-16 11:10:00,51.55,51.66,51.48,51.48,65754.0,49.1122,49.217,49.0455,49.0455,65754.0
2020-04-16 11:15:00,51.52,51.56,51.43,51.54,85772.0,49.0836,49.1217,48.9979,49.1027,85772.0
2020-04-16 11:20:00,51.53,51.64,51.48,51.6,99877.0,49.0931,49.1979,49.0455,49.1598,99877.0
2020-04-16 11:25:00,51.6,51.93,51.56,51.79,102413.0,49.1598,49.4742,49.1217,49.3408,102413.0
2020-04-16 11:30:00,51.78,51.84,51.65,51.67,61822.0,49.3313,49.3885,49.2074,49.2265,61822.0
2020-04-16 11:35:00,51.67,51.72,51.59,51.68,30641.0,49.2265,49.2741,49.1503,49.236,30641.0
2020-04-16 11:40:00,51.7,51.85,51.67,51.73,32793.0,49.2551,49.398,49.2265,49.2837,32793.0
2020-04-16 11:45:00,51.72,51.82,51.64,51.67,25167.0,49.2741,49.3694,49.1979,49.2265,25167.0
2020-04-16 11:50:00,51.68,51.94,51.67,51.94,36509.0,49.236,49.4837,49.2265,49.4837,36509.0
2020-04-16 11:55:00,51.93,51.95,51.83,51.83,92014.0,49.4742,49.4933,49.3789,49.3789,92014.0
2020-04-16 12:00:00,51.84,51.89,51.75,51.8,53661.0,49.3885,49.4361,49.3027,49.3504,53661.0
2020-04-16 12:05:00,51.8,51.8,51.62,51.62,61099.0,49.3504,49.3504,49.1789,49.1789,61099.0
2020-04-16 12:10:00,51.61,51.68,51.49,51.62,64930.0,49.1693,49.236,49.055,49.1789,64930.0
2020-04-16 12:15:00,51.6,51.63,51.39,51.44,59133.0,49.1598,49.1884,48.9597,49.0074,59133.0
2020-04-16 12:20:00,51.44,51.44,51.2,51.23,73382.0,49.0074,49.0074,48.7787,48.8073,73382.0
2020-04-16 12:25:00,51.23,51.37,51.15,51.33,67338.0,48.8073,48.9407,48.7311,48.9026,67338.0
2020-04-16 12:30:00,51.32,51.32,50.98,51.04,102803.0,48.8931,48.8931,48.5691,48.6263,102803.0
2020-04-16 12:35:00,51.06,51.18,50.91,51.18,44492.0,48.6454,48.7597,48.5024,48.7597,44492.0
2020-04-16 12:40:00,51.18,51.27,51.13,51.24,50026.0,48.7597,48.8454,48.712,48.8168,50026.0
2020-04-16 12:45:00,51.24,51.27,51.11,51.18,35041.0,48.8168,48.8454,48.693,48.7597,35041.0
2020-04-16 12:50:00,51.14,51.2,51.1,51.17,21833.0,48.7216,48.7787,48.6835,48.7501,21833.0
2020-04-16 12:55:00,51.16,51.26,51.02,51.17,31814.0,48.7406,48.8359,48.6072,48.7501,31814.0
2020-04-16 13:00:00,51.16,51.21,51.08,51.1,26223.0,48.7406,48.7883,48.6644,48.6835,26223.0
2020-04-16 13:05:00,51.11,51.27,51.09,51.23,50563.0,48.693,48.8454,48.6739,48.8073,50563.0
2020-04-16 13:10:00,51.24,51.42,51.22,51.39,63732.0,48.8168,48.9883,48.7978,48.9597,63732.0
2020-04-16 13:15:00,51.37,51.49,51.3,51.4,41917.0,48.9407,49.055,48.874,48.9693,41917.0
2020-04-16 13:20:00,51.38,51.45,51.32,51.37,20815.0,48.9502,49.0169,48.8931,48.9407,20815.0
2020-04-16 13:25:00,51.37,51.47,51.31,51.45,24426.0,48.9407,49.036,48.8835,49.0169,24426.0
2020-04-16 13:30:00,51.46,51.54,51.43,51.51,21779.0,49.0264,49.1027,48.9979,49.0741,21779.0
2020-04-16 13:35:00,51.52,51.58,51.44,51.46,25317.0,49.0836,49.1408,49.0074,49.0264,25317.0
2020-04-16 13:40:00,51.46,51.6,51.42,51.55,35949.0,49.0264,49.1598,48.9883,49.1122,35949.0
2020-04-16 13:45:00,51.55,51.58,51.4,51.4,65131.0,49.1122,49.1408,48.9693,48.9693,65131.0
2020-04-16 13:50:00,51.4,51.44,51.16,51.2,40832.0,48.9693,49.0074,48.7406,48.7787,40832.0
2020-04-16 13:55:00,51.2,51.27,51.14,51.24,20952.0,48.7787,48.8454,48.7216,48.8168,20952.0
2020-04-16 14:00:00,51.24,51.25,51.09,51.23,23218.0,48.8168,48.8264,48.6739,48.8073,23218.0
2020-04-16 14:05:00,51.24,51.47,51.16,51.45,37436.0,48.8168,49.036,48.7406,49.0169,37436.0
2020-04-16 14:10:00,51.44,51.53,51.4,51.51,44701.0,49.0074,49.0931,48.9693,49.0741,44701.0
2020-04-16 14:15:00,51.52,51.67,51.5,51.66,48749.0,49.0836,49.2265,49.0645,49.217,48749.0
2020-04-16 14:20:00,51.65,51.66,51.5,51.54,48200.0,49.2074,49.217,49.0645,49.1027,48200.0
2020-04-16 14:25:00,51.53,51.65,51.47,51.61,36139.0,49.0931,49.2074,49.036,49.1693,36139.0
2020-04-16 14:30:00,51.57,51.68,51.57,51.62,35684.0,49.1312,49.236,49.1312,49.1789,35684.0
2020-04-16 14:35:00,51.62,51.92,51.62,51.87,81227.0,49.1789,49.4647,49.1789,49.417,81227.0
2020-04-16 14:40:00,51.87,51.95,51.83,51.9,72241.0,49.417,49.4933,49.3789,49.4456,72241.0
2020-04-16 14:45:00,51.91,51.92,51.72,51.77,45440.0,49.4552,49.4647,49.2741,49.3218,45440.0
2020-04-16 14:50:00,51.75,51.78,51.61,51.77,38064.0,49.3027,49.3313,49.1693,49.3218,38064.0
2020-04-16 14:55:00,51.76,51.79,51.64,51.67,45765.0,49.3122,49.3408,49.1979,49.2265,45765.0
2020-04-16 15:00:00,51.66,51.73,51.52,51.54,52934.0,49.217,49.2837,49.0836,49.1027,52934.0
2020-04-16 15:05:00,51.54,51.61,51.46,51.54,46913.0,49.1027,49.1693,49.0264,49.1027,46913.0
2020-04-16 15:10:00,51.53,51.63,51.48,51.63,73374.0,49.0931,49.1884,49.0455,49.1884,73374.0
2020-04-16 15:15:00,51.63,51.73,51.55,51.62,61333.0,49.1884,49.2837,49.1122,49.1789,61333.0
2020-04-16 15:20:00,51.63,51.65,51.53,51.57,69068.0,49.1884,49.2074,49.0931,49.1312,69068.0
2020-04-16 15:25:00,51.57,51.74,51.48,51.7,69897.0,49.1312,49.2932,49.0455,49.2551,69897.0
2020-04-16 15:30:00,51.72,51.88,51.68,51.85,58440.0,49.2741,49.4266,49.236,49.398,58440.0
2020-04-16 15:35:00,51.85,51.94,51.81,51.9,55549.0,49.398,49.4837,49.3599,49.4456,55549.0
2020-04-16 15:40:00,51.91,52.08,51.84,51.95,136265.0,49.4552,49.6171,49.3885,49.4933,136265.0
2020-04-16 15:45:00,51.96,52.11,51.95,52.04,123384.0,49.5028,49.6457,49.4933,49.579,123384.0
2020-04-16 15:50:00,52.04,52.55,52.04,52.44,369901.0,49.579,50.0649,49.579,49.9601,369901.0
2020-04-16 15:55:00,52.45,52.45,52.23,52.26,542322.0,49.9696,49.9696,49.76,49.7886,542322.0
2020-04-17 09:30:00,53.64,53.9,53.11,53.37,493356.0,51.1033,51.351,50.5984,50.8461,493356.0
2020-04-17 09:35:00,53.35,53.4,52.85,53.11,137978.0,50.8271,50.8747,50.3507,50.5984,137978.0
2020-04-17 09:40:00,53.12,53.12,52.71,53.01,78227.0,50.6079,50.6079,50.2173,50.5031,78227.0
2020-04-17 09:45:00,53.03,53.27,53.03,53.1,95835.0,50.5222,50.7508,50.5222,50.5889,95835.0
2020-04-17 09:50:00,53.08,53.26,52.99,53.01,86965.0,50.5698,50.7413,50.4841,50.5031,86965.0
2020-04-17 09:55:00,53.02,53.42,52.99,53.34,44202.0,50.5127,50.8937,50.4841,50.8175,44202.0
2020-04-17 10:00:00,53.35,53.36,53.05,53.14,53479.0,50.8271,50.8366,50.5412,50.627,53479.0
2020-04-17 10:05:00,53.16,53.31,53.1,53.14,62431.0,50.646,50.7889,50.5889,50.627,62431.0
2020-04-17 10:10:00,53.1,53.34,53.06,53.16,96257.0,50.5889,50.8175,50.5508,50.646,96257.0
2020-04-17 10:15:00,53.17,53.21,52.61,52.66,114761.0,50.6556,50.6937,50.1221,50.1697,114761.0
2020-04-17 10:20:00,52.66,52.89,52.61,52.85,58484.0,50.1697,50.3888,50.1221,50.3507,58484.0
2020-04-17 10:25:00,52.84,53.04,52.8,52.95,45920.0,50.3412,50.5317,50.3031,50.446,45920.0
2020-04-17 10:30:00,52.96,52.98,52.75,52.93,53865.0,50.4555,50.4746,50.2554,50.4269,53865.0
2020-04-17 10:35:00,52.93,53.05,52.82,53.05,62694.0,50.4269,50.5412,50.3221,50.5412,62694.0
2020-04-17 10:40:00,53.06,53.17,52.97,52.99,47239.0,50.5508,50.6556,50.465,50.4841,47239.0
2020-04-17 10:45:00,52.99,53.01,52.78,52.84,65110.0,50.4841,50.5031,50.284,50.3412,65110.0
2020-04-17 10:50:00,52.86,52.96,52.82,52.94,46473.0,50.3602,50.4555,50.3221,50.4364,46473.0
2020-04-17 10:55:00,52.93,53.07,52.88,53.02,55891.0,50.4269,50.5603,50.3793,50.5127,55891.0
2020-04-17 11:00:00,53.01,53.2,52.94,53.08,56186.0,50.5031,50.6841,50.4364,50.5698,56186.0
2020-04-17 11:05:00,53.06,53.17,52.97,53.09,36703.0,50.5508,50.6556,50.465,50.5794,36703.0
2020-04-17 11:10:00,53.07,53.1,52.92,53.04,27209.0,50.5603,50.5889,50.4174,50.5317,27209.0
2020-04-17 11:15:00,53.03,53.09,52.85,52.97,40660.0,50.5222,50.5794,50.3507,50.465,40660.0
2020-04-17 11:20:00,52.97,53.0,52.83,52.9,33529.0,50.465,50.4936,50.3316,50.3983,33529.0
2020-04-17 11:25:00,52.89,52.92,52.57,52.65,223323.0,50.3888,50.4174,50.0839,50.1602,223323.0
2020-04-17 11:30:00,52.67,52.91,52.61,52.89,70303.0,50.1792,50.4079,50.1221,50.3888,70303.0
2020-04-17 11:35:00,52.9,52.93,52.78,52.8,77503.0,50.3983,50.4269,50.284,50.3031,77503.0
2020-04-17 11:40:00,52.81,52.9,52.72,52.77,51927.0,50.3126,50.3983,50.2268,50.2745,51927.0
2020-04-17 11:45:00,52.76,52.83,52.58,52.61,95942.0,50.265,50.3316,50.0935,50.1221,95942.0
2020-04-17 11:50:00,52.6,52.73,52.56,52.64,72292.0,50.1125,50.2364,50.0744,50.1506,72292.0
2020-04-17 11:55:00,52.64,52.69,52.57,52.62,77844.0,50.1506,50.1983,50.0839,50.1316,77844.0
2020-04-17 12:00:00,52.64,52.65,52.39,52.45,45638.0,50.1506,50.1602,49.9125,49.9696,45638.0
2020-04-17 12:05:00,52.46,52.52,52.4,52.4,46305.0,49.9791,50.0363,49.922,49.922,46305.0
2020-04-17 12:10:00,52.38,52.5,52.27,52.49,49177.0,49.9029,50.0173,49.7981,50.0077,49177.0
2020-04-17 12:15:00,52.49,52.6,52.44,52.58,36149.0,50.0077,50.1125,49.9601,50.0935,36149.0
2020-04-17 12:20:00,52.58,52.58,52.4,52.41,24174.0,50.0935,50.0935,49.922,49.9315,24174.0
2020-04-17 12:25:00,52.43,52.56,52.39,52.51,48038.0,49.9506,50.0744,49.9125,50.0268,48038.0
2020-04-17 12:30:00,52.51,52.66,52.51,52.65,28560.0,50.0268,50.1697,50.0268,50.1602,28560.0
2020-04-17 12:35:00,52.65,52.81,52.63,52.79,45850.0,50.1602,50.3126,50.1411,50.2935,45850.0
2020-04-17 12:40:00,52.8,52.83,52.7,52.79,28922.0,50.3031,50.3316,50.2078,50.2935,28922.0
2020-04-17 12:45:00,52.8,52.92,52.78,52.91,23070.0,50.3031,50.4174,50.284,50.4079,23070.0
2020-04-17 12:50:00,52.93,52.93,52.84,52.86,18890.0,50.4269,50.4269,50.3412,50.3602,18890.0
2020-04-17 12:55:00,52.86,52.86,52.75,52.77,16691.0,50.3602,50.3602,50.2554,50.2745,16691.0
2020-04-17 13:00:00,52.76,52.88,52.66,52.74,25588.0,50.265,50.3793,50.1697,50.2459,25588.0
2020-04-17 13:05:00,52.75,52.86,52.7,52.86,19352.0,50.2554,50.3602,50.2078,50.3602,19352.0
2020-04-17 13:10:00,52.86,52.96,52.81,52.87,33899.0,50.3602,50.4555,50.3126,50.3698,33899.0
2020-04-17 13:15:00,52.87,52.97,52.83,52.96,28868.0,50.3698,50.465,50.3316,50.4555,28868.0
2020-04-17 13:20:00,52.95,52.95,52.82,52.94,24459.0,50.446,50.446,50.3221,50.4364,24459.0
2020-04-17 13:25:00,52.93,52.98,52.83,52.86,29625.0,50.4269,50.4746,50.3316,50.3602,29625.0
2020-04-17 13:30:00,52.88,52.93,52.66,52.71,72938.0,50.3793,50.4269,50.1697,50.2173,72938.0
2020-04-17 13:35:00,52.72,52.86,52.68,52.84,28636.0,50.2268,50.3602,50.1887,50.3412,28636.0
2020-04-17 13:40:00,52.82,52.99,52.8,52.92,38606.0,50.3221,50.4841,50.3031,50.4174,38606.0
2020-04-17 13:45:00,52.92,52.92,52.78,52.8,36637.0,50.4174,50.4174,50.284,50.3031,36637.0
2020-04-17 13:50:00,52.8,52.84,52.72,52.73,36836.0,50.3031,50.3412,50.2268,50.2364,36836.0
2020-04-17 13:55:00,52.72,52.81,52.64,52.71,36701.0,50.2268,50.3126,50.1506,50.2173,36701.0
2020-04-17 14:00:00,52.72,52.76,52.61,52.62,37373.0,50.2268,50.265,50.1221,50.1316,37373.0
2020-04-17 14:05:00,52.62,52.73,52.61,52.69,51265.0,50.1316,50.2364,50.1221,50.1983,51265.0
2020-04-17 14:10:00,52.69,52.85,52.68,52.79,48271.0,50.1983,50.3507,50.1887,50.2935,48271.0
2020-04-17 14:15:00,52.8,52.88,52.79,52.88,24451.0,50.3031,50.3793,50.2935,50.3793,24451.0
2020-04-17 14:20:00,52.88,53.0,52.87,52.94,29467.0,50.3793,50.4936,50.3698,50.4364,29467.0
2020-04-17 14:25:00,52.94,52.98,52.82,52.84,31241.0,50.4364,50.4746,50.3221,50.3412,31241.0
2020-04-17 14:30:00,52.84,52.84,52.73,52.74,30445.0,50.3412,50.3412,50.2364,50.2459,30445.0
2020-04-17 14:35:00,52.73,52.74,52.59,52.67,30160.0,50.2364,50.2459,50.103,50.1792,30160.0
2020-04-17 14:40:00,52.66,52.81,52.65,52.8,66940.0,50.1697,50.3126,50.1602,50.3031,66940.0
2020-04-17 14:45:00,52.8,52.83,52.74,52.82,24238.0,50.3031,50.3316,50.2459,50.3221,24238.0
2020-04-17 14:50:00,52.83,52.85,52.65,52.68,41085.0,50.3316,50.3507,50.1602,50.1887,41085.0
2020-04-17 14:55:00,52.69,52.82,52.65,52.8,25753.0,50.1983,50.3221,50.1602,50.3031,25753.0
2020-04-17 15:00:00,52.81,52.95,52.74,52.93,61673.0,50.3126,50.446,50.2459,50.4269,61673.0
2020-04-17 15:05:00,52.93,53.0,52.92,52.99,33802.0,50.4269,50.4936,50.4174,50.4841,33802.0
2020-04-17 15:10:00,52.99,53.05,52.93,52.94,85447.0,50.4841,50.5412,50.4269,50.4364,85447.0
2020-04-17 15:15:00,52.95,53.04,52.9,53.0,43752.0,50.446,50.5317,50.3983,50.4936,43752.0
2020-04-17 15:20:00,53.01,53.03,52.9,52.95,40403.0,50.5031,50.5222,50.3983,50.446,40403.0
2020-04-17 15:25:00,52.95,53.06,52.94,53.04,43912.0,50.446,50.5508,50.4364,50.5317,43912.0
2020-04-17 15:30:00,53.04,53.24,53.03,53.19,89410.0,50.5317,50.7223,50.5222,50.6746,89410.0
2020-04-17 15:35:00,53.19,53.38,53.19,53.37,106395.0,50.6746,50.8556,50.6746,50.8461,106395.0
2020-04-17 15:40:00,53.36,53.43,53.25,53.32,113650.0,50.8366,50.9033,50.7318,50.7985,113650.0
2020-04-17 15:45:00,53.32,53.38,53.27,53.33,115857.0,50.7985,50.8556,50.7508,50.808,115857.0
2020-04-17 15:50:00,53.33,53.64,53.3,53.41,477819.0,50.808,51.1033,50.7794,50.8842,477819.0
2020-04-17 15:55:00,53.4,53.43,53.04,53.2,544508.0,50.8747,50.9033,50.5317,50.6841,544508.0
2020-04-20 09:30:00,52.08,52.49,51.64,51.76,290872.0,49.6171,50.0077,49.1979,49.3122,290872.0
2020-04-20 09:35:00,51.77,52.36,51.75,52.22,91746.0,49.3218,49.8839,49.3027,49.7505,91746.0
2020-04-20 09:40:00,52.2,52.26,51.81,51.9,187992.0,49.7314,49.7886,49.3599,49.4456,187992.0
2020-04-20 09:45:00,51.89,52.07,51.89,51.92,164588.0,49.4361,49.6076,49.4361,49.4647,164588.0
2020-04-20 09:50:00,51.89,51.93,51.62,51.69,109197.0,49.4361,49.4742,49.1789,49.2456,109197.0
2020-04-20 09:55:00,51.69,51.82,51.56,51.6,86545.0,49.2456,49.3694,49.1217,49.1598,86545.0
2020-04-20 10:00:00,51.6,51.62,51.4,51.59,100478.0,49.1598,49.1789,48.9693,49.1503,100478.0
2020-04-20 10:05:00,51.55,51.6,51.42,51.48,72778.0,49.1122,49.1598,48.9883,49.0455,72778.0
2020-04-20 10:10:00,51.47,51.69,51.47,51.58,46978.0,49.036,49.2456,49.036,49.1408,46978.0
2020-04-20 10:15:00,51.58,51.6,51.42,51.55,91686.0,49.1408,49.1598,48.9883,49.1122,91686.0
2020-04-20 10:20:00,51.56,51.65,51.44,51.62,74395.0,49.1217,49.2074,49.0074,49.1789,74395.0
2020-04-20 10:25:00,51.6,51.97,51.6,51.91,82887.0,49.1598,49.5123,49.1598,49.4552,82887.0
2020-04-20 10:30:00,51.91,52.11,51.86,52.08,78969.0,49.4552,49.6457,49.4075,49.6171,78969.0
2020-04-20 10:35:00,52.1,52.13,51.96,51.96,103552.0,49.6362,49.6648,49.5028,49.5028,103552.0
2020-04-20 10:40:00,51.95,52.05,51.84,52.0,39186.0,49.4933,49.5885,49.3885,49.5409,39186.0
2020-04-20 10:45:00,52.01,52.18,51.99,52.15,56898.0,49.5504,49.7124,49.5314,49.6838,56898.0
2020-04-20 10:50:00,52.14,52.2,51.97,52.01,64332.0,49.6743,49.7314,49.5123,49.5504,64332.0
2020-04-20 10:55:00,52.0,52.08,51.98,52.04,54832.0,49.5409,49.6171,49.5218,49.579,54832.0
2020-04-20 11:00:00,52.03,52.08,51.96,51.98,39628.0,49.5695,49.6171,49.5028,49.5218,39628.0
2020-04-20 11:05:00,51.97,52.14,51.96,52.08,33376.0,49.5123,49.6743,49.5028,49.6171,33376.0
2020-04-20 11:10:00,52.06,52.11,51.92,51.95,32404.0,49.5981,49.6457,49.4647,49.4933,32404.0
2020-04-20 11:15:00,51.93,51.94,51.77,51.84,69734.0,49.4742,49.4837,49.3218,49.3885,69734.0
2020-04-20 11:20:00,51.86,52.04,51.81,52.0,29277.0,49.4075,49.579,49.3599,49.5409,29277.0
2020-04-20 11:25:00,52.03,52.05,51.9,51.98,35908.0,49.5695,49.5885,49.4456,49.5218,35908.0
2020-04-20 11:30:00,51.96,51.96,51.82,51.92,22388.0,49.5028,49.5028,49.3694,49.4647,22388.0
2020-04-20 11:35:00,51.93,52.14,51.91,52.14,32617.0,49.4742,49.6743,49.4552,49.6743,32617.0
2020-04-20 11:40:00,52.14,52.14,51.97,52.01,28506.0,49.6743,49.6743,49.5123,49.5504,28506.0
2020-04-20 11:45:00,52.0,52.11,51.99,52.1,24885.0,49.5409,49.6457,49.5314,49.6362,24885.0
2020-04-20 11:50:00,52.08,52.13,51.93,51.95,32189.0,49.6171,49.6648,49.4742,49.4933,32189.0
2020-04-20 11:55:00,51.94,52.01,51.92,52.0,27501.0,49.4837,49.5504,49.4647,49.5409,27501.0
2020-04-20 12:00:00,52.0,52.0,51.86,51.88,26838.0,49.5409,49.5409,49.4075,49.4266,26838.0
2020-04-20 12:05:00,51.88,52.06,51.87,52.05,38384.0,49.4266,49.5981,49.417,49.5885,38384.0
2020-04-20 12:10:00,52.07,52.17,51.98,51.99,68444.0,49.6076,49.7029,49.5218,49.5314,68444.0
2020-04-20 12:15:00,52.01,52.12,52.01,52.04,28620.0,49.5504,49.6552,49.5504,49.579,28620.0
2020-04-20 12:20:00,52.04,52.14,52.03,52.12,24911.0,49.579,49.6743,49.5695,49.6552,24911.0
2020-04-20 12:25:00,52.12,52.17,52.03,52.06,39445.0,49.6552,49.7029,49.5695,49.5981,39445.0
2020-04-20 12:30:00,52.06,52.17,52.03,52.16,23866.0,49.5981,49.7029,49.5695,49.6933,23866.0
2020-04-20 12:35:00,52.18,52.23,52.15,52.18,18618.0,49.7124,49.76,49.6838,49.7124,18618.0
2020-04-20 12:40:00,52.17,52.2,52.13,52.18,36878.0,49.7029,49.7314,49.6648,49.7124,36878.0
2020-04-20 12:45:00,52.18,52.2,52.12,52.16,22974.0,49.7124,49.7314,49.6552,49.6933,22974.0
2020-04-20 12:50:00,52.18,52.18,52.04,52.05,21767.0,49.7124,49.7124,49.579,49.5885,21767.0
2020-04-20 12:55:00,52.06,52.1,52.02,52.02,22623.0,49.5981,49.6362,49.56,49.56,22623.0
2020-04-20 13:00:00,52.03,52.03,51.85,51.88,59187.0,49.5695,49.5695,49.398,49.4266,59187.0
2020-04-20 13:05:00,51.89,51.91,51.79,51.91,27089.0,49.4361,49.4552,49.3408,49.4552,27089.0
2020-04-20 13:10:00,51.9,51.92,51.8,51.84,28747.0,49.4456,49.4647,49.3504,49.3885,28747.0
2020-04-20 13:15:00,51.85,51.87,51.78,51.78,19719.0,49.398,49.417,49.3313,49.3313,19719.0
2020-04-20 13:20:00,51.78,51.78,51.57,51.58,52585.0,49.3313,49.3313,49.1312,49.1408,52585.0
2020-04-20 13:25:00,51.58,51.68,51.55,51.55,56444.0,49.1408,49.236,49.1122,49.1122,56444.0
2020-04-20 13:30:00,51.55,51.59,51.49,51.57,59110.0,49.1122,49.1503,49.055,49.1312,59110.0
2020-04-20 13:35:00,51.57,51.58,51.44,51.58,56008.0,49.1312,49.1408,49.0074,49.1408,56008.0
2020-04-20 13:40:00,51.59,51.65,51.57,51.58,33708.0,49.1503,49.2074,49.1312,49.1408,33708.0
2020-04-20 13:45:00,51.59,51.66,51.57,51.59,23141.0,49.1503,49.217,49.1312,49.1503,23141.0
2020-04-20 13:50:00,51.61,51.7,51.58,51.61,19177.0,49.1693,49.2551,49.1408,49.1693,19177.0
2020-04-20 13:55:00,51.6,51.67,51.58,51.61,27056.0,49.1598,49.2265,49.1408,49.1693,27056.0
2020-04-20 14:00:00,51.62,51.69,51.58,51.65,43532.0,49.1789,49.2456,49.1408,49.2074,43532.0
2020-04-20 14:05:00,51.65,51.69,51.62,51.65,21316.0,49.2074,49.2456,49.1789,49.2074,21316.0
2020-04-20 14:10:00,51.64,51.68,51.43,51.44,47549.0,49.1979,49.236,48.9979,49.0074,47549.0
2020-04-20 14:15:00,51.44,51.47,51.35,51.37,44743.0,49.0074,49.036,48.9216,48.9407,44743.0
2020-04-20 14:20:00,51.38,51.38,51.2,51.26,53182.0,48.9502,48.9502,48.7787,48.8359,53182.0
2020-04-20 14:25:00,51.27,51.29,51.09,51.11,37856.0,48.8454,48.8645,48.6739,48.693,37856.0
2020-04-20 14:30:00,51.12,51.4,51.12,51.22,64876.0,48.7025,48.9693,48.7025,48.7978,64876.0
2020-04-20 14:35:00,51.21,51.41,51.21,51.3,36081.0,48.7883,48.9788,48.7883,48.874,36081.0
2020-04-20 14:40:00,51.31,51.36,51.24,51.31,42040.0,48.8835,48.9312,48.8168,48.8835,42040.0
2020-04-20 14:45:00,51.32,51.37,51.19,51.36,101306.0,48.8931,48.9407,48.7692,48.9312,101306.0
2020-04-20 14:50:00,51.36,51.36,51.07,51.09,78009.0,48.9312,48.9312,48.6549,48.6739,78009.0
2020-04-20 14:55:00,51.09,51.1,50.91,50.93,126983.0,48.6739,48.6835,48.5024,48.5215,126983.0
2020-04-20 15:00:00,50.93,51.11,50.91,50.91,51705.0,48.5215,48.693,48.5024,48.5024,51705.0
2020-04-20 15:05:00,50.91,50.93,50.78,50.86,79761.0,48.5024,48.5215,48.3786,48.4548,79761.0
2020-04-20 15:10:00,50.86,50.95,50.77,50.84,81401.0,48.4548,48.5406,48.3691,48.4358,81401.0
2020-04-20 15:15:00,50.84,50.99,50.69,50.69,86007.0,48.4358,48.5787,48.2928,48.2928,86007.0
2020-04-20 15:20:00,50.69,50.84,50.68,50.83,103273.0,48.2928,48.4358,48.2833,48.4262,103273.0
2020-04-20 15:25:00,50.82,50.82,50.73,50.8,95849.0,48.4167,48.4167,48.331,48.3976,95849.0
2020-04-20 15:30:00,50.8,50.98,50.75,50.96,72453.0,48.3976,48.5691,48.35,48.5501,72453.0
2020-04-20 15:35:00,50.96,50.99,50.83,50.86,63779.0,48.5501,48.5787,48.4262,48.4548,63779.0
2020-04-20 15:40:00,50.88,50.99,50.79,50.98,74082.0,48.4739,48.5787,48.3881,48.5691,74082.0
2020-04-20 15:45:00,50.99,51.03,50.89,50.98,105658.0,48.5787,48.6168,48.4834,48.5691,105658.0
2020-04-20 15:50:00,51.0,51.03,50.72,50.84,184141.0,48.5882,48.6168,48.3214,48.4358,184141.0
2020-04-20 15:55:00,50.83,50.89,50.61,50.62,307963.0,48.4262,48.4834,48.2166,48.2262,307963.0
2020-04-21 09:30:00,49.75,50.05,49.47,49.85,219279.0,47.3973,47.6831,47.1305,47.4926,219279.0
2020-04-21 09:35:00,49.85,49.88,49.51,49.53,89019.0,47.4926,47.5212,47.1687,47.1877,89019.0
2020-04-21 09:40:00,49.5,49.77,49.43,49.47,78904.0,47.1591,47.4164,47.0924,47.1305,78904.0
2020-04-21 09:45:00,49.45,49.83,49.31,49.81,140949.0,47.1115,47.4735,46.9781,47.4545,140949.0
2020-04-21 09:50:00,49.81,49.81,49.46,49.61,62962.0,47.4545,47.4545,47.121,47.2639,62962.0
2020-04-21 09:55:00,49.62,49.96,49.62,49.82,65210.0,47.2734,47.5974,47.2734,47.464,65210.0
2020-04-21 10:00:00,49.85,49.86,49.58,49.71,62236.0,47.4926,47.5021,47.2353,47.3592,62236.0
2020-04-21 10:05:00,49.73,49.74,49.46,49.49,74093.0,47.3782,47.3878,47.121,47.1496,74093.0
2020-04-21 10:10:00,49.48,49.66,49.3,49.3,127281.0,47.1401,47.3116,46.9686,46.9686,127281.0
2020-04-21 10:15:00,49.3,49.3,48.99,49.03,169092.0,46.9686,46.9686,46.6732,46.7114,169092.0
2020-04-21 10:20:00,49.02,49.42,49.01,49.4,108854.0,46.7018,47.0829,46.6923,47.0639,108854.0
2020-04-21 10:25:00,49.42,49.51,49.33,49.42,58312.0,47.0829,47.1687,46.9972,47.0829,58312.0
2020-04-21 10:30:00,49.42,49.47,49.2,49.25,60934.0,47.0829,47.1305,46.8733,46.9209,60934.0
2020-04-21 10:35:00,49.24,49.24,48.94,48.97,123257.0,46.9114,46.9114,46.6256,46.6542,123257.0
2020-04-21 10:40:00,48.93,49.14,48.8,48.97,97277.0,46.6161,46.8161,46.4922,46.6542,97277.0
2020-04-21 10:45:00,48.98,49.03,48.69,48.78,112515.0,46.6637,46.7114,46.3874,46.4732,112515.0
2020-04-21 10:50:00,48.78,48.89,48.74,48.81,97217.0,46.4732,46.578,46.4351,46.5018,97217.0
2020-04-21 10:55:00,48.85,48.9,48.6,48.67,81835.0,46.5399,46.5875,46.3017,46.3684,81835.0
2020-04-21 11:00:00,48.64,48.8,48.52,48.66,83766.0,46.3398,46.4922,46.2255,46.3588,83766.0
2020-04-21 11:05:00,48.66,48.77,48.58,48.66,159672.0,46.3588,46.4636,46.2826,46.3588,159672.0
2020-04-21 11:10:00,48.66,48.66,48.3,48.39,88839.0,46.3588,46.3588,46.0159,46.1016,88839.0
2020-04-21 11:15:00,48.4,48.59,48.29,48.57,87523.0,46.1111,46.2922,46.0063,46.2731,87523.0
2020-04-21 11:20:00,48.57,48.63,48.41,48.46,86145.0,46.2731,46.3303,46.1207,46.1683,86145.0
2020-04-21 11:25:00,48.47,48.56,48.32,48.5,88859.0,46.1778,46.2636,46.0349,46.2064,88859.0
2020-04-21 11:30:00,48.53,48.73,48.51,48.51,73730.0,46.235,46.4255,46.2159,46.2159,73730.0
2020-04-21 11:35:00,48.51,48.51,48.28,48.39,74370.0,46.2159,46.2159,45.9968,46.1016,74370.0
2020-04-21 11:40:00,48.4,48.53,48.33,48.34,50954.0,46.1111,46.235,46.0445,46.054,50954.0
2020-04-21 11:45:00,48.34,48.47,48.28,48.45,92486.0,46.054,46.1778,45.9968,46.1588,92486.0
2020-04-21 11:50:00,48.43,48.51,48.37,48.47,52721.0,46.1397,46.2159,46.0826,46.1778,52721.0
2020-04-21 11:55:00,48.45,48.62,48.42,48.62,79406.0,46.1588,46.3207,46.1302,46.3207,79406.0
2020-04-21 12:00:00,48.62,48.63,48.43,48.5,77910.0,46.3207,46.3303,46.1397,46.2064,77910.0
2020-04-21 12:05:00,48.5,48.61,48.44,48.53,41452.0,46.2064,46.3112,46.1493,46.235,41452.0
2020-04-21 12:10:00,48.54,48.67,48.48,48.57,41606.0,46.2445,46.3684,46.1874,46.2731,41606.0
2020-04-21 12:15:00,48.57,48.63,48.43,48.52,58834.0,46.2731,46.3303,46.1397,46.2255,58834.0
2020-04-21 12:20:00,48.51,48.58,48.43,48.45,32895.0,46.2159,46.2826,46.1397,46.1588,32895.0
2020-04-21 12:25:00,48.46,48.7,48.45,48.58,39922.0,46.1683,46.397,46.1588,46.2826,39922.0
2020-04-21 12:30:00,48.58,48.61,48.41,48.43,47644.0,46.2826,46.3112,46.1207,46.1397,47644.0
2020-04-21 12:35:00,48.43,48.48,48.33,48.36,53158.0,46.1397,46.1874,46.0445,46.073,53158.0
2020-04-21 12:40:00,48.37,48.44,48.27,48.3,51565.0,46.0826,46.1493,45.9873,46.0159,51565.0
2020-04-21 12:45:00,48.29,48.48,48.27,48.44,64553.0,46.0063,46.1874,45.9873,46.1493,64553.0
2020-04-21 12:50:00,48.44,48.62,48.4,48.61,42306.0,46.1493,46.3207,46.1111,46.3112,42306.0
2020-04-21 12:55:00,48.65,48.68,48.51,48.56,29421.0,46.3493,46.3779,46.2159,46.2636,29421.0
2020-04-21 13:00:00,48.56,48.64,48.46,48.51,34754.0,46.2636,46.3398,46.1683,46.2159,34754.0
2020-04-21 13:05:00,48.51,48.74,48.46,48.72,76805.0,46.2159,46.4351,46.1683,46.416,76805.0
2020-04-21 13:10:00,48.71,48.8,48.69,48.73,95686.0,46.4065,46.4922,46.3874,46.4255,95686.0
2020-04-21 13:15:00,48.73,48.92,48.72,48.8,79575.0,46.4255,46.6066,46.416,46.4922,79575.0
2020-04-21 13:20:00,48.8,48.94,48.74,48.74,68040.0,46.4922,46.6256,46.4351,46.4351,68040.0
2020-04-21 13:25:00,48.74,48.95,48.73,48.94,58784.0,46.4351,46.6351,46.4255,46.6256,58784.0
2020-04-21 13:30:00,48.93,48.93,48.82,48.89,46240.0,46.6161,46.6161,46.5113,46.578,46240.0
2020-04-21 13:35:00,48.89,49.01,48.85,49.01,39875.0,46.578,46.6923,46.5399,46.6923,39875.0
2020-04-21 13:40:00,49.0,49.09,48.93,49.07,66483.0,46.6828,46.7685,46.6161,46.7495,66483.0
2020-04-21 13:45:00,49.07,49.1,48.86,48.89,95571.0,46.7495,46.778,46.5494,46.578,95571.0
2020-04-21 13:50:00,48.89,49.02,48.86,49.02,30810.0,46.578,46.7018,46.5494,46.7018,30810.0
2020-04-21 13:55:00,49.02,49.05,48.88,49.0,40043.0,46.7018,46.7304,46.5684,46.6828,40043.0
2020-04-21 14:00:00,49.0,49.09,48.86,49.07,40984.0,46.6828,46.7685,46.5494,46.7495,40984.0
2020-04-21 14:05:00,49.09,49.21,49.0,49.16,51792.0,46.7685,46.8828,46.6828,46.8352,51792.0
2020-04-21 14:10:00,49.15,49.26,49.09,49.18,57781.0,46.8257,46.9305,46.7685,46.8543,57781.0
2020-04-21 14:15:00,49.16,49.3,49.14,49.29,96751.0,46.8352,46.9686,46.8161,46.9591,96751.0
2020-04-21 14:20:00,49.28,49.49,49.14,49.43,89032.0,46.9495,47.1496,46.8161,47.0924,89032.0
2020-04-21 14:25:00,49.43,49.53,49.37,49.39,71054.0,47.0924,47.1877,47.0353,47.0543,71054.0
2020-04-21 14:30:00,49.39,49.41,49.09,49.09,74699.0,47.0543,47.0734,46.7685,46.7685,74699.0
2020-04-21 14:35:00,49.09,49.11,48.91,48.95,57604.0,46.7685,46.7876,46.597,46.6351,57604.0
2020-04-21 14:40:00,48.95,48.95,48.74,48.84,62581.0,46.6351,46.6351,46.4351,46.5303,62581.0
2020-04-21 14:45:00,48.83,48.84,48.69,48.73,72056.0,46.5208,46.5303,46.3874,46.4255,72056.0
2020-04-21 14:50:00,48.72,48.89,48.7,48.84,59062.0,46.416,46.578,46.397,46.5303,59062.0
2020-04-21 14:55:00,48.85,48.85,48.64,48.72,74326.0,46.5399,46.5399,46.3398,46.416,74326.0
2020-04-21 15:00:00,48.73,48.83,48.66,48.74,49722.0,46.4255,46.5208,46.3588,46.4351,49722.0
2020-04-21 15:05:00,48.75,48.75,48.35,48.45,75834.0,46.4446,46.4446,46.0635,46.1588,75834.0
2020-04-21 15:10:00,48.45,48.64,48.39,48.64,108563.0,46.1588,46.3398,46.1016,46.3398,108563.0
2020-04-21 15:15:00,48.62,48.76,48.6,48.7,112096.0,46.3207,46.4541,46.3017,46.397,112096.0
2020-04-21 15:20:00,48.7,48.82,48.65,48.66,102061.0,46.397,46.5113,46.3493,46.3588,102061.0
2020-04-21 15:25:00,48.68,48.82,48.62,48.74,90898.0,46.3779,46.5113,46.3207,46.4351,90898.0
2020-04-21 15:30:00,48.73,48.78,48.49,48.59,92769.0,46.4255,46.4732,46.1969,46.2922,92769.0
2020-04-21 15:35:00,48.59,48.86,48.58,48.67,125402.0,46.2922,46.5494,46.2826,46.3684,125402.0
2020-04-21 15:40:00,48.67,48.71,48.56,48.57,97464.0,46.3684,46.4065,46.2636,46.2731,97464.0
2020-04-21 15:45:00,48.56,48.58,48.45,48.45,134208.0,46.2636,46.2826,46.1588,46.1588,134208.0
2020-04-21 15:50:00,48.45,48.57,48.21,48.23,272581.0,46.1588,46.2731,45.9301,45.9492,272581.0
2020-04-21 15:55:00,48.23,48.47,48.23,48.28,375060.0,45.9492,46.1778,45.9492,45.9968,375060.0
2020-04-22 09:30:00,50.1,50.3,49.8,49.95,253977.0,47.7308,47.9213,47.4449,47.5878,253977.0
2020-04-22 09:35:00,49.98,50.28,49.96,50.19,153838.0,47.6164,47.9022,47.5974,47.8165,153838.0
2020-04-22 09:40:00,50.14,50.29,50.08,50.12,105594.0,47.7689,47.9118,47.7117,47.7498,105594.0
2020-04-22 09:45:00,50.16,50.37,50.09,50.28,128381.0,47.7879,47.988,47.7212,47.9022,128381.0
2020-04-22 09:50:00,50.27,50.57,50.25,50.44,127854.0,47.8927,48.1785,47.8737,48.0547,127854.0
2020-04-22 09:55:00,50.42,50.63,50.39,50.62,152677.0,48.0356,48.2357,48.007,48.2262,152677.0
2020-04-22 10:00:00,50.62,50.69,50.49,50.6,82103.0,48.2262,48.2928,48.1023,48.2071,82103.0
2020-04-22 10:05:00,50.6,50.67,50.27,50.32,116000.0,48.2071,48.2738,47.8927,47.9403,116000.0
2020-04-22 10:10:00,50.33,50.5,50.31,50.41,73183.0,47.9499,48.1118,47.9308,48.0261,73183.0
2020-04-22 10:15:00,50.42,50.62,50.33,50.59,48007.0,48.0356,48.2262,47.9499,48.1976,48007.0
2020-04-22 10:20:00,50.59,50.77,50.58,50.67,65778.0,48.1976,48.3691,48.1881,48.2738,65778.0
2020-04-22 10:25:00,50.67,50.75,50.61,50.67,72606.0,48.2738,48.35,48.2166,48.2738,72606.0
2020-04-22 10:30:00,50.69,50.85,50.65,50.8,97666.0,48.2928,48.4453,48.2547,48.3976,97666.0
2020-04-22 10:35:00,50.8,50.93,50.75,50.83,65430.0,48.3976,48.5215,48.35,48.4262,65430.0
2020-04-22 10:40:00,50.83,50.89,50.78,50.81,44968.0,48.4262,48.4834,48.3786,48.4072,44968.0
2020-04-22 10:45:00,50.82,50.85,50.69,50.82,111287.0,48.4167,48.4453,48.2928,48.4167,111287.0
2020-04-22 10:50:00,50.81,50.87,50.65,50.78,87642.0,48.4072,48.4643,48.2547,48.3786,87642.0
2020-04-22 10:55:00,50.78,51.02,50.71,51.01,75647.0,48.3786,48.6072,48.3119,48.5977,75647.0
2020-04-22 11:00:00,51.02,51.15,50.9,51.0,44735.0,48.6072,48.7311,48.4929,48.5882,44735.0
2020-04-22 11:05:00,51.01,51.03,50.87,50.93,38223.0,48.5977,48.6168,48.4643,48.5215,38223.0
2020-04-22 11:10:00,50.97,50.97,50.88,50.93,48400.0,48.5596,48.5596,48.4739,48.5215,48400.0
2020-04-22 11:15:00,50.94,51.01,50.93,50.97,31502.0,48.531,48.5977,48.5215,48.5596,31502.0
2020-04-22 11:20:00,50.97,51.04,50.91,50.99,31811.0,48.5596,48.6263,48.5024,48.5787,31811.0
2020-04-22 11:25:00,51.0,51.07,50.75,50.78,37068.0,48.5882,48.6549,48.35,48.3786,37068.0
2020-04-22 11:30:00,50.77,50.94,50.74,50.85,35427.0,48.3691,48.531,48.3405,48.4453,35427.0
2020-04-22 11:35:00,50.84,50.86,50.77,50.83,53769.0,48.4358,48.4548,48.3691,48.4262,53769.0
2020-04-22 11:40:00,50.82,50.94,50.78,50.89,52325.0,48.4167,48.531,48.3786,48.4834,52325.0
2020-04-22 11:45:00,50.91,50.92,50.84,50.88,36024.0,48.5024,48.512,48.4358,48.4739,36024.0
2020-04-22 11:50:00,50.88,50.96,50.85,50.85,126048.0,48.4739,48.5501,48.4453,48.4453,126048.0
2020-04-22 11:55:00,50.91,50.93,50.77,50.88,45507.0,48.5024,48.5215,48.3691,48.4739,45507.0
2020-04-22 12:00:00,50.88,51.04,50.88,50.94,46296.0,48.4739,48.6263,48.4739,48.531,46296.0
2020-04-22 12:05:00,50.94,50.98,50.88,50.89,31931.0,48.531,48.5691,48.4739,48.4834,31931.0
2020-04-22 12:10:00,50.89,50.93,50.84,50.89,28068.0,48.4834,48.5215,48.4358,48.4834,28068.0
2020-04-22 12:15:00,50.9,50.96,50.84,50.96,26255.0,48.4929,48.5501,48.4358,48.5501,26255.0
2020-04-22 12:20:00,50.95,50.96,50.85,50.91,46339.0,48.5406,48.5501,48.4453,48.5024,46339.0
2020-04-22 12:25:00,50.91,50.92,50.82,50.87,39082.0,48.5024,48.512,48.4167,48.4643,39082.0
2020-04-22 12:30:00,50.88,50.95,50.85,50.9,28686.0,48.4739,48.5406,48.4453,48.4929,28686.0
2020-04-22 12:35:00,50.89,50.93,50.82,50.93,54169.0,48.4834,48.5215,48.4167,48.5215,54169.0
2020-04-22 12:40:00,50.95,51.04,50.95,50.99,44094.0,48.5406,48.6263,48.5406,48.5787,44094.0
2020-04-22 12:45:00,50.98,51.04,50.96,50.98,39156.0,48.5691,48.6263,48.5501,48.5691,39156.0
2020-04-22 12:50:00,51.0,51.07,50.96,51.06,30098.0,48.5882,48.6549,48.5501,48.6454,30098.0
2020-04-22 12:55:00,51.05,51.11,50.99,51.06,64162.0,48.6358,48.693,48.5787,48.6454,64162.0
2020-04-22 13:00:00,51.07,51.14,51.04,51.05,48032.0,48.6549,48.7216,48.6263,48.6358,48032.0
2020-04-22 13:05:00,51.05,51.05,50.89,50.92,48454.0,48.6358,48.6358,48.4834,48.512,48454.0
2020-04-22 13:10:00,50.92,51.03,50.92,50.96,49469.0,48.512,48.6168,48.512,48.5501,49469.0
2020-04-22 13:15:00,50.96,51.22,50.92,51.21,52955.0,48.5501,48.7978,48.512,48.7883,52955.0
2020-04-22 13:20:00,51.2,51.31,51.19,51.26,46298.0,48.7787,48.8835,48.7692,48.8359,46298.0
2020-04-22 13:25:00,51.25,51.32,51.17,51.32,25247.0,48.8264,48.8931,48.7501,48.8931,25247.0
2020-04-22 13:30:00,51.35,51.38,51.3,51.32,39203.0,48.9216,48.9502,48.874,48.8931,39203.0
2020-04-22 13:35:00,51.33,51.47,51.31,51.4,47334.0,48.9026,49.036,48.8835,48.9693,47334.0
2020-04-22 13:40:00,51.38,51.56,51.37,51.51,89042.0,48.9502,49.1217,48.9407,49.0741,89042.0
2020-04-22 13:45:00,51.53,51.53,51.43,51.52,41151.0,49.0931,49.0931,48.9979,49.0836,41151.0
2020-04-22 13:50:00,51.53,51.54,51.42,51.47,35996.0,49.0931,49.1027,48.9883,49.036,35996.0
2020-04-22 13:55:00,51.47,51.59,51.42,51.59,61995.0,49.036,49.1503,48.9883,49.1503,61995.0
2020-04-22 14:00:00,51.58,51.59,51.48,51.49,47037.0,49.1408,49.1503,49.0455,49.055,47037.0
2020-04-22 14:05:00,51.49,51.58,51.46,51.54,36970.0,49.055,49.1408,49.0264,49.1027,36970.0
2020-04-22 14:10:00,51.55,51.6,51.49,51.58,38780.0,49.1122,49.1598,49.055,49.1408,38780.0
2020-04-22 14:15:00,51.58,51.67,51.53,51.65,79538.0,49.1408,49.2265,49.0931,49.2074,79538.0
2020-04-22 14:20:00,51.64,51.71,51.63,51.68,44817.0,49.1979,49.2646,49.1884,49.236,44817.0
2020-04-22 14:25:00,51.7,51.71,51.64,51.64,23726.0,49.2551,49.2646,49.1979,49.1979,23726.0
2020-04-22 14:30:00,51.65,51.84,51.64,51.83,62762.0,49.2074,49.3885,49.1979,49.3789,62762.0
2020-04-22 14:35:00,51.82,51.83,51.74,51.8,38933.0,49.3694,49.3789,49.2932,49.3504,38933.0
2020-04-22 14:40:00,51.8,51.86,51.79,51.84,29038.0,49.3504,49.4075,49.3408,49.3885,29038.0
2020-04-22 14:45:00,51.85,51.88,51.78,51.86,50242.0,49.398,49.4266,49.3313,49.4075,50242.0
2020-04-22 14:50:00,51.86,51.9,51.67,51.68,54870.0,49.4075,49.4456,49.2265,49.236,54870.0
2020-04-22 14:55:00,51.68,51.84,51.67,51.76,37479.0,49.236,49.3885,49.2265,49.3122,37479.0
2020-04-22 15:00:00,51.75,51.88,51.69,51.88,38882.0,49.3027,49.4266,49.2456,49.4266,38882.0
2020-04-22 15:05:00,51.88,51.91,51.83,51.9,42985.0,49.4266,49.4552,49.3789,49.4456,42985.0
2020-04-22 15:10:00,51.91,51.97,51.89,51.9,51050.0,49.4552,49.5123,49.4361,49.4456,51050.0
2020-04-22 15:15:00,51.89,51.99,51.81,51.98,77742.0,49.4361,49.5314,49.3599,49.5218,77742.0
2020-04-22 15:20:00,51.98,52.07,51.93,51.97,81513.0,49.5218,49.6076,49.4742,49.5123,81513.0
2020-04-22 15:25:00,51.97,52.03,51.92,51.94,66698.0,49.5123,49.5695,49.4647,49.4837,66698.0
2020-04-22 15:30:00,51.93,52.17,51.93,52.15,134776.0,49.4742,49.7029,49.4742,49.6838,134776.0
2020-04-22 15:35:00,52.16,52.3,52.15,52.3,115940.0,49.6933,49.8267,49.6838,49.8267,115940.0
2020-04-22 15:40:00,52.3,52.37,52.23,52.23,176673.0,49.8267,49.8934,49.76,49.76,176673.0
2020-04-22 15:45:00,52.23,52.24,52.1,52.23,108250.0,49.76,49.7695,49.6362,49.76,108250.0
2020-04-22 15:50:00,52.23,52.43,52.15,52.29,224387.0,49.76,49.9506,49.6838,49.8172,224387.0
2020-04-22 15:55:00,52.29,52.29,52.05,52.11,345394.0,49.8172,49.8172,49.5885,49.6457,345394.0
2020-04-23 09:30:00,51.7,52.09,51.7,51.98,199735.0,49.2551,49.6266,49.2551,49.5218,199735.0
2020-04-23 09:35:00,52.0,52.2,51.86,51.87,102443.0,49.5409,49.7314,49.4075,49.417,102443.0
2020-04-23 09:40:00,51.89,52.0,51.62,51.63,84468.0,49.4361,49.5409,49.1789,49.1884,84468.0
2020-04-23 09:45:00,51.6,51.7,51.48,51.63,103914.0,49.1598,49.2551,49.0455,49.1884,103914.0
2020-04-23 09:50:00,51.64,51.71,51.26,51.28,108773.0,49.1979,49.2646,48.8359,48.8549,108773.0
2020-04-23 09:55:00,51.29,51.47,51.28,51.42,81050.0,48.8645,49.036,48.8549,48.9883,81050.0
2020-04-23 10:00:00,51.43,51.61,51.28,51.33,65836.0,48.9979,49.1693,48.8549,48.9026,65836.0
2020-04-23 10:05:00,51.33,51.53,51.33,51.45,56071.0,48.9026,49.0931,48.9026,49.0169,56071.0
2020-04-23 10:10:00,51.45,51.46,51.28,51.39,47684.0,49.0169,49.0264,48.8549,48.9597,47684.0
2020-04-23 10:15:00,51.37,51.49,51.23,51.43,43992.0,48.9407,49.055,48.8073,48.9979,43992.0
2020-04-23 10:20:00,51.41,51.59,51.37,51.58,40252.0,48.9788,49.1503,48.9407,49.1408,40252.0
2020-04-23 10:25:00,51.58,51.73,51.52,51.61,105699.0,49.1408,49.2837,49.0836,49.1693,105699.0
2020-04-23 10:30:00,51.61,51.96,51.6,51.92,47795.0,49.1693,49.5028,49.1598,49.4647,47795.0
2020-04-23 10:35:00,51.91,51.98,51.8,51.83,41314.0,49.4552,49.5218,49.3504,49.3789,41314.0
2020-04-23 10:40:00,51.83,51.92,51.78,51.83,70020.0,49.3789,49.4647,49.3313,49.3789,70020.0
2020-04-23 10:45:00,51.82,51.98,51.82,51.96,51391.0,49.3694,49.5218,49.3694,49.5028,51391.0
2020-04-23 10:50:00,51.96,52.03,51.89,51.94,29351.0,49.5028,49.5695,49.4361,49.4837,29351.0
2020-04-23 10:55:00,51.93,52.11,51.92,52.07,52104.0,49.4742,49.6457,49.4647,49.6076,52104.0
2020-04-23 11:00:00,52.07,52.16,51.94,52.16,59548.0,49.6076,49.6933,49.4837,49.6933,59548.0
2020-04-23 11:05:00,52.16,52.16,51.96,52.0,55715.0,49.6933,49.6933,49.5028,49.5409,55715.0
2020-04-23 11:10:00,52.0,52.12,51.98,52.07,52918.0,49.5409,49.6552,49.5218,49.6076,52918.0
2020-04-23 11:15:00,52.07,52.22,51.94,51.94,53471.0,49.6076,49.7505,49.4837,49.4837,53471.0
2020-04-23 11:20:00,51.97,52.01,51.89,51.96,45717.0,49.5123,49.5504,49.4361,49.5028,45717.0
2020-04-23 11:25:00,51.96,52.15,51.94,51.95,71562.0,49.5028,49.6838,49.4837,49.4933,71562.0
2020-04-23 11:30:00,51.96,51.97,51.64,51.71,71460.0,49.5028,49.5123,49.1979,49.2646,71460.0
2020-04-23 11:35:00,51.7,51.74,51.64,51.64,47179.0,49.2551,49.2932,49.1979,49.1979,47179.0
2020-04-23 11:40:00,51.63,51.72,51.59,51.62,41111.0,49.1884,49.2741,49.1503,49.1789,41111.0
2020-04-23 11:45:00,51.6,51.65,51.52,51.59,50235.0,49.1598,49.2074,49.0836,49.1503,50235.0
2020-04-23 11:50:00,51.6,51.64,51.45,51.48,31648.0,49.1598,49.1979,49.0169,49.0455,31648.0
2020-04-23 11:55:00,51.49,51.53,51.33,51.41,71984.0,49.055,49.0931,48.9026,48.9788,71984.0
2020-04-23 12:00:00,51.43,51.49,51.36,51.46,42081.0,48.9979,49.055,48.9312,49.0264,42081.0
2020-04-23 12:05:00,51.46,51.52,51.45,51.48,30126.0,49.0264,49.0836,49.0169,49.0455,30126.0
2020-04-23 12:10:00,51.48,51.56,51.47,51.53,22549.0,49.0455,49.1217,49.036,49.0931,22549.0
2020-04-23 12:15:00,51.53,51.66,51.5,51.65,26731.0,49.0931,49.217,49.0645,49.2074,26731.0
2020-04-23 12:20:00,51.63,51.66,51.57,51.66,13934.0,49.1884,49.217,49.1312,49.217,13934.0
2020-04-23 12:25:00,51.66,51.77,51.63,51.76,14391.0,49.217,49.3218,49.1884,49.3122,14391.0
2020-04-23 12:30:00,51.76,51.77,51.59,51.62,15298.0,49.3122,49.3218,49.1503,49.1789,15298.0
2020-04-23 12:35:00,51.62,51.63,51.5,51.6,15550.0,49.1789,49.1884,49.0645,49.1598,15550.0
2020-04-23 12:40:00,51.6,51.62,51.2,51.29,93838.0,49.1598,49.1789,48.7787,48.8645,93838.0
2020-04-23 12:45:00,51.28,51.5,50.59,51.29,265607.0,48.8549,49.0645,48.1976,48.8645,265607.0
2020-04-23 12:50:00,51.3,51.41,50.96,51.39,168720.0,48.874,48.9788,48.5501,48.9597,168720.0
2020-04-23 12:55:00,51.38,51.59,51.34,51.46,60979.0,48.9502,49.1503,48.9121,49.0264,60979.0
2020-04-23 13:00:00,51.46,51.61,51.4,51.53,33235.0,49.0264,49.1693,48.9693,49.0931,33235.0
2020-04-23 13:05:00,51.54,51.54,51.38,51.46,32234.0,49.1027,49.1027,48.9502,49.0264,32234.0
2020-04-23 13:10:00,51.46,51.64,51.44,51.57,26515.0,49.0264,49.1979,49.0074,49.1312,26515.0
2020-04-23 13:15:00,51.56,51.66,51.48,51.49,54774.0,49.1217,49.217,49.0455,49.055,54774.0
2020-04-23 13:20:00,51.48,51.52,51.14,51.23,48976.0,49.0455,49.0836,48.7216,48.8073,48976.0
2020-04-23 13:25:00,51.22,51.22,51.08,51.11,56632.0,48.7978,48.7978,48.6644,48.693,56632.0
2020-04-23 13:30:00,51.11,51.18,51.06,51.17,70470.0,48.693,48.7597,48.6454,48.7501,70470.0
2020-04-23 13:35:00,51.18,51.26,51.07,51.08,86806.0,48.7597,48.8359,48.6549,48.6644,86806.0
2020-04-23 13:40:00,51.08,51.11,50.91,50.93,26881.0,48.6644,48.693,48.5024,48.5215,26881.0
2020-04-23 13:45:00,50.94,51.04,50.81,50.85,38244.0,48.531,48.6263,48.4072,48.4453,38244.0
2020-04-23 13:50:00,50.86,50.92,50.67,50.71,39816.0,48.4548,48.512,48.2738,48.3119,39816.0
2020-04-23 13:55:00,50.74,50.96,50.74,50.92,35143.0,48.3405,48.5501,48.3405,48.512,35143.0
2020-04-23 14:00:00,50.91,50.98,50.8,50.95,43642.0,48.5024,48.5691,48.3976,48.5406,43642.0
2020-04-23 14:05:00,50.94,51.02,50.79,50.83,61817.0,48.531,48.6072,48.3881,48.4262,61817.0
2020-04-23 14:10:00,50.81,50.97,50.69,50.94,62102.0,48.4072,48.5596,48.2928,48.531,62102.0
2020-04-23 14:15:00,50.93,51.11,50.93,51.04,31138.0,48.5215,48.693,48.5215,48.6263,31138.0
2020-04-23 14:20:00,51.04,51.18,51.02,51.18,19362.0,48.6263,48.7597,48.6072,48.7597,19362.0
2020-04-23 14:25:00,51.19,51.19,51.09,51.13,23971.0,48.7692,48.7692,48.6739,48.712,23971.0
2020-04-23 14:30:00,51.14,51.3,51.11,51.28,34806.0,48.7216,48.874,48.693,48.8549,34806.0
2020-04-23 14:35:00,51.27,51.29,51.12,51.21,23004.0,48.8454,48.8645,48.7025,48.7883,23004.0
2020-04-23 14:40:00,51.22,51.32,51.22,51.24,28037.0,48.7978,48.8931,48.7978,48.8168,28037.0
2020-04-23 14:45:00,51.24,51.31,51.14,51.15,30835.0,48.8168,48.8835,48.7216,48.7311,30835.0
2020-04-23 14:50:00,51.16,51.35,51.16,51.29,24207.0,48.7406,48.9216,48.7406,48.8645,24207.0
2020-04-23 14:55:00,51.29,51.39,51.28,51.33,24296.0,48.8645,48.9597,48.8549,48.9026,24296.0
2020-04-23 15:00:00,51.34,51.45,51.31,51.38,29154.0,48.9121,49.0169,48.8835,48.9502,29154.0
2020-04-23 15:05:00,51.37,51.41,51.32,51.33,25780.0,48.9407,48.9788,48.8931,48.9026,25780.0
2020-04-23 15:10:00,51.34,51.34,51.13,51.16,30882.0,48.9121,48.9121,48.712,48.7406,30882.0
2020-04-23 15:15:00,51.14,51.18,50.95,50.97,48051.0,48.7216,48.7597,48.5406,48.5596,48051.0
2020-04-23 15:20:00,50.96,50.97,50.86,50.94,44920.0,48.5501,48.5596,48.4548,48.531,44920.0
2020-04-23 15:25:00,50.95,51.0,50.89,50.99,49964.0,48.5406,48.5882,48.4834,48.5787,49964.0
2020-04-23 15:30:00,50.99,51.0,50.82,50.93,48357.0,48.5787,48.5882,48.4167,48.5215,48357.0
2020-04-23 15:35:00,50.93,50.98,50.86,50.92,51391.0,48.5215,48.5691,48.4548,48.512,51391.0
2020-04-23 15:40:00,50.92,51.19,50.92,51.09,61562.0,48.512,48.7692,48.512,48.6739,61562.0
2020-04-23 15:45:00,51.09,51.29,51.09,51.29,43083.0,48.6739,48.8645,48.6739,48.8645,43083.0
2020-04-23 15:50:00,51.3,52.01,51.05,51.09,615867.0,48.874,49.5504,48.6358,48.6739,615867.0
2020-04-23 15:55:00,51.08,51.08,50.81,50.85,603282.0,48.6644,48.6644,48.4072,48.4453,603282.0
2020-04-24 09:30:00,51.39,51.55,50.76,50.76,166275.0,48.9597,49.1122,48.3595,48.3595,166275.0
2020-04-24 09:35:00,50.79,50.91,50.53,50.68,77031.0,48.3881,48.5024,48.1404,48.2833,77031.0
2020-04-24 09:40:00,50.7,50.83,50.43,50.59,51864.0,48.3024,48.4262,48.0451,48.1976,51864.0
2020-04-24 09:45:00,50.58,50.69,50.2,50.25,43204.0,48.1881,48.2928,47.826,47.8737,43204.0
2020-04-24 09:50:00,50.25,50.39,50.2,50.3,32379.0,47.8737,48.007,47.826,47.9213,32379.0
2020-04-24 09:55:00,50.32,50.44,50.1,50.21,83473.0,47.9403,48.0547,47.7308,47.8355,83473.0
2020-04-24 10:00:00,50.23,50.32,50.1,50.16,66129.0,47.8546,47.9403,47.7308,47.7879,66129.0
2020-04-24 10:05:00,50.19,50.34,50.05,50.06,47256.0,47.8165,47.9594,47.6831,47.6926,47256.0
2020-04-24 10:10:00,50.06,50.12,49.93,50.01,127687.0,47.6926,47.7498,47.5688,47.645,127687.0
2020-04-24 10:15:00,50.02,50.26,49.97,50.25,102448.0,47.6545,47.8832,47.6069,47.8737,102448.0
2020-04-24 10:20:00,50.25,50.39,50.2,50.3,115919.0,47.8737,48.007,47.826,47.9213,115919.0
2020-04-24 10:25:00,50.31,50.35,50.17,50.24,62709.0,47.9308,47.9689,47.7974,47.8641,62709.0
2020-04-24 10:30:00,50.24,50.52,50.19,50.45,56722.0,47.8641,48.1309,47.8165,48.0642,56722.0
2020-04-24 10:35:00,50.45,50.73,50.41,50.72,77788.0,48.0642,48.331,48.0261,48.3214,77788.0
2020-04-24 10:40:00,50.72,50.76,50.69,50.76,51834.0,48.3214,48.3595,48.2928,48.3595,51834.0
2020-04-24 10:45:00,50.78,50.78,50.56,50.59,53278.0,48.3786,48.3786,48.169,48.1976,53278.0
2020-04-24 10:50:00,50.58,50.61,50.43,50.43,49592.0,48.1881,48.2166,48.0451,48.0451,49592.0
2020-04-24 10:55:00,50.44,50.48,50.35,50.37,28950.0,48.0547,48.0928,47.9689,47.988,28950.0
2020-04-24 11:00:00,50.38,50.4,50.3,50.34,40911.0,47.9975,48.0166,47.9213,47.9594,40911.0
2020-04-24 11:05:00,50.34,50.4,50.26,50.31,33982.0,47.9594,48.0166,47.8832,47.9308,33982.0
2020-04-24 11:10:00,50.31,50.34,50.21,50.3,25505.0,47.9308,47.9594,47.8355,47.9213,25505.0
2020-04-24 11:15:00,50.31,50.46,50.28,50.37,46461.0,47.9308,48.0737,47.9022,47.988,46461.0
2020-04-24 11:20:00,50.37,50.48,50.35,50.47,32107.0,47.988,48.0928,47.9689,48.0833,32107.0
2020-04-24 11:25:00,50.5,50.5,50.36,50.36,41583.0,48.1118,48.1118,47.9785,47.9785,41583.0
2020-04-24 11:30:00,50.37,50.46,50.27,50.39,35610.0,47.988,48.0737,47.8927,48.007,35610.0
2020-04-24 11:35:00,50.41,50.49,50.39,50.46,29919.0,48.0261,48.1023,48.007,48.0737,29919.0
2020-04-24 11:40:00,50.47,50.48,50.35,50.46,43387.0,48.0833,48.0928,47.9689,48.0737,43387.0
2020-04-24 11:45:00,50.45,50.6,50.44,50.57,29524.0,48.0642,48.2071,48.0547,48.1785,29524.0
2020-04-24 11:50:00,50.58,50.64,50.54,50.63,30708.0,48.1881,48.2452,48.1499,48.2357,30708.0
2020-04-24 11:55:00,50.62,50.65,50.57,50.64,29632.0,48.2262,48.2547,48.1785,48.2452,29632.0
2020-04-24 12:00:00,50.63,50.71,50.51,50.69,36442.0,48.2357,48.3119,48.1214,48.2928,36442.0
2020-04-24 12:05:00,50.69,50.88,50.66,50.86,48701.0,48.2928,48.4739,48.2643,48.4548,48701.0
2020-04-24 12:10:00,50.88,50.9,50.79,50.82,42201.0,48.4739,48.4929,48.3881,48.4167,42201.0
2020-04-24 12:15:00,50.81,50.89,50.78,50.85,23072.0,48.4072,48.4834,48.3786,48.4453,23072.0
2020-04-24 12:20:00,50.84,50.85,50.74,50.81,43822.0,48.4358,48.4453,48.3405,48.4072,43822.0
2020-04-24 12:25:00,50.82,51.1,50.79,51.07,44121.0,48.4167,48.6835,48.3881,48.6549,44121.0
2020-04-24 12:30:00,51.08,51.09,50.94,50.96,15182.0,48.6644,48.6739,48.531,48.5501,15182.0
2020-04-24 12:35:00,50.97,51.02,50.89,50.98,26670.0,48.5596,48.6072,48.4834,48.5691,26670.0
2020-04-24 12:40:00,50.97,51.05,50.96,51.0,29145.0,48.5596,48.6358,48.5501,48.5882,29145.0
2020-04-24 12:45:00,51.01,51.05,50.96,50.98,16691.0,48.5977,48.6358,48.5501,48.5691,16691.0
2020-04-24 12:50:00,50.98,51.0,50.88,50.89,21008.0,48.5691,48.5882,48.4739,48.4834,21008.0
2020-04-24 12:55:00,50.89,50.94,50.87,50.87,12237.0,48.4834,48.531,48.4643,48.4643,12237.0
2020-04-24 13:00:00,50.88,50.96,50.85,50.89,13867.0,48.4739,48.5501,48.4453,48.4834,13867.0
2020-04-24 13:05:00,50.91,50.93,50.86,50.91,8746.0,48.5024,48.5215,48.4548,48.5024,8746.0
2020-04-24 13:10:00,50.88,50.88,50.78,50.79,14172.0,48.4739,48.4739,48.3786,48.3881,14172.0
2020-04-24 13:15:00,50.78,50.87,50.76,50.85,12327.0,48.3786,48.4643,48.3595,48.4453,12327.0
2020-04-24 13:20:00,50.84,50.87,50.77,50.87,8087.0,48.4358,48.4643,48.3691,48.4643,8087.0
2020-04-24 13:25:00,50.88,50.89,50.8,50.85,11908.0,48.4739,48.4834,48.3976,48.4453,11908.0
2020-04-24 13:30:00,50.85,50.9,50.8,50.82,13286.0,48.4453,48.4929,48.3976,48.4167,13286.0
2020-04-24 13:35:00,50.82,50.98,50.81,50.97,13129.0,48.4167,48.5691,48.4072,48.5596,13129.0
2020-04-24 13:40:00,50.97,51.07,50.96,51.03,30811.0,48.5596,48.6549,48.5501,48.6168,30811.0
2020-04-24 13:45:00,51.03,51.06,51.0,51.04,13304.0,48.6168,48.6454,48.5882,48.6263,13304.0
2020-04-24 13:50:00,51.04,51.18,51.03,51.13,32101.0,48.6263,48.7597,48.6168,48.712,32101.0
2020-04-24 13:55:00,51.12,51.32,51.09,51.31,70235.0,48.7025,48.8931,48.6739,48.8835,70235.0
2020-04-24 14:00:00,51.32,51.41,51.26,51.38,163568.0,48.8931,48.9788,48.8359,48.9502,163568.0
2020-04-24 14:05:00,51.37,51.43,51.32,51.32,45403.0,48.9407,48.9979,48.8931,48.8931,45403.0
2020-04-24 14:10:00,51.33,51.33,51.26,51.28,17431.0,48.9026,48.9026,48.8359,48.8549,17431.0
2020-04-24 14:15:00,51.27,51.37,51.23,51.32,27197.0,48.8454,48.9407,48.8073,48.8931,27197.0
2020-04-24 14:20:00,51.32,51.36,51.19,51.23,28826.0,48.8931,48.9312,48.7692,48.8073,28826.0
2020-04-24 14:25:00,51.22,51.27,51.16,51.27,31120.0,48.7978,48.8454,48.7406,48.8454,31120.0
2020-04-24 14:30:00,51.27,51.3,51.23,51.24,28479.0,48.8454,48.874,48.8073,48.8168,28479.0
2020-04-24 14:35:00,51.24,51.34,51.24,51.29,94695.0,48.8168,48.9121,48.8168,48.8645,94695.0
2020-04-24 14:40:00,51.28,51.36,51.28,51.31,49159.0,48.8549,48.9312,48.8549,48.8835,49159.0
2020-04-24 14:45:00,51.31,51.48,51.3,51.47,65796.0,48.8835,49.0455,48.874,49.036,65796.0
2020-04-24 14:50:00,51.47,51.48,51.21,51.24,40541.0,49.036,49.0455,48.7883,48.8168,40541.0
2020-04-24 14:55:00,51.23,51.32,51.23,51.28,25569.0,48.8073,48.8931,48.8073,48.8549,25569.0
2020-04-24 15:00:00,51.28,51.3,51.16,51.2,33759.0,48.8549,48.874,48.7406,48.7787,33759.0
2020-04-24 15:05:00,51.2,51.39,51.2,51.38,39267.0,48.7787,48.9597,48.7787,48.9502,39267.0
2020-04-24 15:10:00,51.38,51.43,51.22,51.32,45279.0,48.9502,48.9979,48.7978,48.8931,45279.0
2020-04-24 15:15:00,51.33,51.43,51.28,51.4,38476.0,48.9026,48.9979,48.8549,48.9693,38476.0
2020-04-24 15:20:00,51.39,51.43,51.32,51.43,38418.0,48.9597,48.9979,48.8931,48.9979,38418.0
2020-04-24 15:25:00,51.42,51.52,51.37,51.5,52829.0,48.9883,49.0836,48.9407,49.0645,52829.0
2020-04-24 15:30:00,51.52,51.61,51.47,51.59,68952.0,49.0836,49.1693,49.036,49.1503,68952.0
2020-04-24 15:35:00,51.6,51.63,51.5,51.59,53712.0,49.1598,49.1884,49.0645,49.1503,53712.0
2020-04-24 15:40:00,51.59,51.76,51.58,51.74,71797.0,49.1503,49.3122,49.1408,49.2932,71797.0
2020-04-24 15:45:00,51.74,51.8,51.61,51.67,93619.0,49.2932,49.3504,49.1693,49.2265,93619.0
2020-04-24 15:50:00,51.67,51.88,51.52,51.81,475955.0,49.2265,49.4266,49.0836,49.3599,475955.0
2020-04-24 15:55:00,51.81,51.84,51.62,51.75,622396.0,49.3599,49.3885,49.1789,49.3027,622396.0
2020-04-27 09:30:00,52.4,52.54,52.25,52.4,197000.0,49.922,50.0554,49.7791,49.922,197000.0
2020-04-27 09:35:00,52.35,52.57,52.23,52.55,88060.0,49.8743,50.0839,49.76,50.0649,88060.0
2020-04-27 09:40:00,52.59,52.65,52.39,52.47,75630.0,50.103,50.1602,49.9125,49.9887,75630.0
2020-04-27 09:45:00,52.46,52.72,52.42,52.57,100032.0,49.9791,50.2268,49.941,50.0839,100032.0
2020-04-27 09:50:00,52.58,52.58,52.4,52.42,61940.0,50.0935,50.0935,49.922,49.941,61940.0
2020-04-27 09:55:00,52.43,52.5,52.33,52.37,54852.0,49.9506,50.0173,49.8553,49.8934,54852.0
2020-04-27 10:00:00,52.38,52.42,52.11,52.12,62058.0,49.9029,49.941,49.6457,49.6552,62058.0
2020-04-27 10:05:00,52.11,52.14,52.01,52.11,51355.0,49.6457,49.6743,49.5504,49.6457,51355.0
2020-04-27 10:10:00,52.11,52.27,51.99,52.26,66913.0,49.6457,49.7981,49.5314,49.7886,66913.0
2020-04-27 10:15:00,52.26,52.35,52.18,52.33,41773.0,49.7886,49.8743,49.7124,49.8553,41773.0
2020-04-27 10:20:00,52.33,52.41,52.1,52.11,38490.0,49.8553,49.9315,49.6362,49.6457,38490.0
2020-04-27 10:25:00,52.11,52.11,51.94,51.97,53208.0,49.6457,49.6457,49.4837,49.5123,53208.0
2020-04-27 10:30:00,51.97,52.01,51.85,51.86,39580.0,49.5123,49.5504,49.398,49.4075,39580.0
2020-04-27 10:35:00,51.84,51.84,51.67,51.72,58304.0,49.3885,49.3885,49.2265,49.2741,58304.0
2020-04-27 10:40:00,51.73,51.8,51.71,51.77,39901.0,49.2837,49.3504,49.2646,49.3218,39901.0
2020-04-27 10:45:00,51.76,51.76,51.56,51.65,77008.0,49.3122,49.3122,49.1217,49.2074,77008.0
2020-04-27 10:50:00,51.67,51.68,51.56,51.64,65151.0,49.2265,49.236,49.1217,49.1979,65151.0
2020-04-27 10:55:00,51.63,51.66,51.46,51.49,131709.0,49.1884,49.217,49.0264,49.055,131709.0
2020-04-27 11:00:00,51.5,51.65,51.49,51.64,42061.0,49.0645,49.2074,49.055,49.1979,42061.0
2020-04-27 11:05:00,51.64,51.64,51.48,51.6,49314.0,49.1979,49.1979,49.0455,49.1598,49314.0
2020-04-27 11:10:00,51.6,51.64,51.54,51.61,24018.0,49.1598,49.1979,49.1027,49.1693,24018.0
2020-04-27 11:15:00,51.61,51.85,51.61,51.84,62523.0,49.1693,49.398,49.1693,49.3885,62523.0
2020-04-27 11:20:00,51.83,51.87,51.78,51.8,39083.0,49.3789,49.417,49.3313,49.3504,39083.0
2020-04-27 11:25:00,51.8,51.95,51.78,51.9,44945.0,49.3504,49.4933,49.3313,49.4456,44945.0
2020-04-27 11:30:00,51.9,52.0,51.87,52.0,58339.0,49.4456,49.5409,49.417,49.5409,58339.0
2020-04-27 11:35:00,51.99,52.08,51.93,52.06,48647.0,49.5314,49.6171,49.4742,49.5981,48647.0
2020-04-27 11:40:00,52.05,52.07,51.94,52.0,26605.0,49.5885,49.6076,49.4837,49.5409,26605.0
2020-04-27 11:45:00,51.99,52.09,51.99,52.02,27220.0,49.5314,49.6266,49.5314,49.56,27220.0
2020-04-27 11:50:00,52.03,52.03,51.92,51.94,31571.0,49.5695,49.5695,49.4647,49.4837,31571.0
2020-04-27 11:55:00,51.94,51.99,51.91,51.99,26747.0,49.4837,49.5314,49.4552,49.5314,26747.0
2020-04-27 12:00:00,51.98,52.03,51.86,51.86,39227.0,49.5218,49.5695,49.4075,49.4075,39227.0
2020-04-27 12:05:00,51.87,51.92,51.84,51.87,59764.0,49.417,49.4647,49.3885,49.417,59764.0
2020-04-27 12:10:00,51.87,51.88,51.77,51.82,34147.0,49.417,49.4266,49.3218,49.3694,34147.0
2020-04-27 12:15:00,51.82,51.84,51.71,51.72,37974.0,49.3694,49.3885,49.2646,49.2741,37974.0
2020-04-27 12:20:00,51.72,51.73,51.57,51.61,32271.0,49.2741,49.2837,49.1312,49.1693,32271.0
2020-04-27 12:25:00,51.62,51.63,51.47,51.51,29944.0,49.1789,49.1884,49.036,49.0741,29944.0
2020-04-27 12:30:00,51.51,51.69,51.5,51.66,43526.0,49.0741,49.2456,49.0645,49.217,43526.0
2020-04-27 12:35:00,51.66,51.73,51.56,51.59,27910.0,49.217,49.2837,49.1217,49.1503,27910.0
2020-04-27 12:40:00,51.58,51.64,51.56,51.63,27110.0,49.1408,49.1979,49.1217,49.1884,27110.0
2020-04-27 12:45:00,51.63,51.64,51.48,51.5,253689.0,49.1884,49.1979,49.0455,49.0645,253689.0
2020-04-27 12:50:00,51.5,51.55,51.43,51.46,90242.0,49.0645,49.1122,48.9979,49.0264,90242.0
2020-04-27 12:55:00,51.47,51.57,51.45,51.57,52155.0,49.036,49.1312,49.0169,49.1312,52155.0
2020-04-27 13:00:00,51.57,51.57,51.37,51.39,44712.0,49.1312,49.1312,48.9407,48.9597,44712.0
2020-04-27 13:05:00,51.41,51.41,51.29,51.33,20717.0,48.9788,48.9788,48.8645,48.9026,20717.0
2020-04-27 13:10:00,51.34,51.41,51.3,51.37,44882.0,48.9121,48.9788,48.874,48.9407,44882.0
2020-04-27 13:15:00,51.38,51.4,51.19,51.21,104052.0,48.9502,48.9693,48.7692,48.7883,104052.0
2020-04-27 13:20:00,51.22,51.23,51.03,51.05,54047.0,48.7978,48.8073,48.6168,48.6358,54047.0
2020-04-27 13:25:00,51.04,51.17,51.03,51.08,74899.0,48.6263,48.7501,48.6168,48.6644,74899.0
2020-04-27 13:30:00,51.08,51.09,50.98,51.04,60360.0,48.6644,48.6739,48.5691,48.6263,60360.0
2020-04-27 13:35:00,51.02,51.09,50.97,51.06,33840.0,48.6072,48.6739,48.5596,48.6454,33840.0
2020-04-27 13:40:00,51.07,51.11,51.02,51.03,37575.0,48.6549,48.693,48.6072,48.6168,37575.0
2020-04-27 13:45:00,51.02,51.04,50.96,51.03,41610.0,48.6072,48.6263,48.5501,48.6168,41610.0
2020-04-27 13:50:00,51.02,51.2,51.01,51.15,56141.0,48.6072,48.7787,48.5977,48.7311,56141.0
2020-04-27 13:55:00,51.16,51.2,51.07,51.07,31573.0,48.7406,48.7787,48.6549,48.6549,31573.0
2020-04-27 14:00:00,51.08,51.18,51.07,51.08,79464.0,48.6644,48.7597,48.6549,48.6644,79464.0
2020-04-27 14:05:00,51.08,51.13,51.05,51.08,28006.0,48.6644,48.712,48.6358,48.6644,28006.0
2020-04-27 14:10:00,51.07,51.14,51.04,51.11,22258.0,48.6549,48.7216,48.6263,48.693,22258.0
2020-04-27 14:15:00,51.11,51.12,51.0,51.03,43775.0,48.693,48.7025,48.5882,48.6168,43775.0
2020-04-27 14:20:00,51.03,51.05,50.98,51.02,34094.0,48.6168,48.6358,48.5691,48.6072,34094.0
2020-04-27 14:25:00,51.01,51.01,50.85,50.85,46562.0,48.5977,48.5977,48.4453,48.4453,46562.0
2020-04-27 14:30:00,50.86,50.92,50.82,50.82,45259.0,48.4548,48.512,48.4167,48.4167,45259.0
2020-04-27 14:35:00,50.84,50.9,50.78,50.87,65598.0,48.4358,48.4929,48.3786,48.4643,65598.0
2020-04-27 14:40:00,50.89,50.99,50.88,50.93,54438.0,48.4834,48.5787,48.4739,48.5215,54438.0
2020-04-27 14:45:00,50.93,51.02,50.91,50.98,39805.0,48.5215,48.6072,48.5024,48.5691,39805.0
2020-04-27 14:50:00,50.98,51.01,50.93,50.96,36735.0,48.5691,48.5977,48.5215,48.5501,36735.0
2020-04-27 14:55:00,50.95,50.96,50.9,50.94,38645.0,48.5406,48.5501,48.4929,48.531,38645.0
2020-04-27 15:00:00,50.93,50.94,50.84,50.9,85953.0,48.5215,48.531,48.4358,48.4929,85953.0
2020-04-27 15:05:00,50.91,50.92,50.76,50.8,56872.0,48.5024,48.512,48.3595,48.3976,56872.0
2020-04-27 15:10:00,50.79,50.83,50.73,50.73,63352.0,48.3881,48.4262,48.331,48.331,63352.0
2020-04-27 15:15:00,50.73,50.74,50.65,50.69,66936.0,48.331,48.3405,48.2547,48.2928,66936.0
2020-04-27 15:20:00,50.69,50.81,50.69,50.72,66243.0,48.2928,48.4072,48.2928,48.3214,66243.0
2020-04-27 15:25:00,50.71,50.72,50.66,50.71,60577.0,48.3119,48.3214,48.2643,48.3119,60577.0
2020-04-27 15:30:00,50.71,50.8,50.7,50.76,71523.0,48.3119,48.3976,48.3024,48.3595,71523.0
2020-04-27 15:35:00,50.76,51.06,50.76,51.05,95536.0,48.3595,48.6454,48.3595,48.6358,95536.0
2020-04-27 15:40:00,51.04,51.29,51.04,51.29,120614.0,48.6263,48.8645,48.6263,48.8645,120614.0
2020-04-27 15:45:00,51.29,51.3,51.03,51.12,111018.0,48.8645,48.874,48.6168,48.7025,111018.0
2020-04-27 15:50:00,51.12,51.15,50.9,50.95,182598.0,48.7025,48.7311,48.4929,48.5406,182598.0
2020-04-27 15:55:00,50.94,51.11,50.9,51.04,448919.0,48.531,48.693,48.4929,48.6263,448919.0
2020-04-28 09:30:00,51.83,52.12,51.66,51.93,321979.0,49.3789,49.6552,49.217,49.4742,321979.0
2020-04-28 09:35:00,51.94,51.98,51.54,51.64,114476.0,49.4837,49.5218,49.1027,49.1979,114476.0
2020-04-28 09:40:00,51.63,51.84,51.59,51.73,98126.0,49.1884,49.3885,49.1503,49.2837,98126.0
2020-04-28 09:45:00,51.73,51.88,51.65,51.74,178762.0,49.2837,49.4266,49.2074,49.2932,178762.0
2020-04-28 09:50:00,51.75,51.81,51.66,51.73,113065.0,49.3027,49.3599,49.217,49.2837,113065.0
2020-04-28 09:55:00,51.73,51.73,51.42,51.47,106828.0,49.2837,49.2837,48.9883,49.036,106828.0
2020-04-28 10:00:00,51.47,51.64,51.38,51.53,102223.0,49.036,49.1979,48.9502,49.0931,102223.0
2020-04-28 10:05:00,51.53,51.78,51.53,51.77,86798.0,49.0931,49.3313,49.0931,49.3218,86798.0
2020-04-28 10:10:00,51.77,51.99,51.76,51.9,112168.0,49.3218,49.5314,49.3122,49.4456,112168.0
2020-04-28 10:15:00,51.9,51.91,51.59,51.64,85430.0,49.4456,49.4552,49.1503,49.1979,85430.0
2020-04-28 10:20:00,51.62,51.62,51.21,51.22,151115.0,49.1789,49.1789,48.7883,48.7978,151115.0
2020-04-28 10:25:00,51.24,51.44,51.19,51.43,87670.0,48.8168,49.0074,48.7692,48.9979,87670.0
2020-04-28 10:30:00,51.44,51.6,51.4,51.54,66045.0,49.0074,49.1598,48.9693,49.1027,66045.0
2020-04-28 10:35:00,51.57,51.65,51.53,51.54,47755.0,49.1312,49.2074,49.0931,49.1027,47755.0
2020-04-28 10:40:00,51.53,51.55,51.14,51.16,68458.0,49.0931,49.1122,48.7216,48.7406,68458.0
2020-04-28 10:45:00,51.15,51.18,51.02,51.05,64512.0,48.7311,48.7597,48.6072,48.6358,64512.0
2020-04-28 10:50:00,51.05,51.12,50.88,50.9,99793.0,48.6358,48.7025,48.4739,48.4929,99793.0
2020-04-28 10:55:00,50.91,50.92,50.5,50.51,197771.0,48.5024,48.512,48.1118,48.1214,197771.0
2020-04-28 11:00:00,50.51,50.71,50.26,50.64,197808.0,48.1214,48.3119,47.8832,48.2452,197808.0
2020-04-28 11:05:00,50.65,50.81,50.6,50.78,107208.0,48.2547,48.4072,48.2071,48.3786,107208.0
2020-04-28 11:10:00,50.78,50.98,50.72,50.91,62879.0,48.3786,48.5691,48.3214,48.5024,62879.0
2020-04-28 11:15:00,50.91,50.93,50.69,50.82,54518.0,48.5024,48.5215,48.2928,48.4167,54518.0
2020-04-28 11:20:00,50.83,50.95,50.79,50.87,37047.0,48.4262,48.5406,48.3881,48.4643,37047.0
2020-04-28 11:25:00,50.88,51.07,50.88,50.99,50242.0,48.4739,48.6549,48.4739,48.5787,50242.0
2020-04-28 11:30:00,50.99,51.09,50.96,51.07,29346.0,48.5787,48.6739,48.5501,48.6549,29346.0
2020-04-28 11:35:00,51.08,51.15,51.01,51.08,61399.0,48.6644,48.7311,48.5977,48.6644,61399.0
2020-04-28 11:40:00,51.08,51.09,50.99,51.05,34637.0,48.6644,48.6739,48.5787,48.6358,34637.0
2020-04-28 11:45:00,51.06,51.16,51.01,51.04,38271.0,48.6454,48.7406,48.5977,48.6263,38271.0
2020-04-28 11:50:00,51.04,51.13,50.95,51.08,46827.0,48.6263,48.712,48.5406,48.6644,46827.0
2020-04-28 11:55:00,51.09,51.14,51.04,51.14,30797.0,48.6739,48.7216,48.6263,48.7216,30797.0
2020-04-28 12:00:00,51.14,51.2,51.02,51.08,37970.0,48.7216,48.7787,48.6072,48.6644,37970.0
2020-04-28 12:05:00,51.08,51.14,51.02,51.11,39920.0,48.6644,48.7216,48.6072,48.693,39920.0
2020-04-28 12:10:00,51.12,51.14,50.95,50.97,57988.0,48.7025,48.7216,48.5406,48.5596,57988.0
2020-04-28 12:15:00,50.97,50.98,50.61,50.63,48125.0,48.5596,48.5691,48.2166,48.2357,48125.0
2020-04-28 12:20:00,50.64,50.7,50.49,50.55,114368.0,48.2452,48.3024,48.1023,48.1595,114368.0
2020-04-28 12:25:00,50.56,50.68,50.5,50.6,80937.0,48.169,48.2833,48.1118,48.2071,80937.0
2020-04-28 12:30:00,50.58,50.66,50.5,50.65,76881.0,48.1881,48.2643,48.1118,48.2547,76881.0
2020-04-28 12:35:00,50.64,50.71,50.58,50.67,53698.0,48.2452,48.3119,48.1881,48.2738,53698.0
2020-04-28 12:40:00,50.67,50.74,50.64,50.7,51596.0,48.2738,48.3405,48.2452,48.3024,51596.0
2020-04-28 12:45:00,50.71,50.71,50.56,50.65,46980.0,48.3119,48.3119,48.169,48.2547,46980.0
2020-04-28 12:50:00,50.66,50.71,50.6,50.62,56846.0,48.2643,48.3119,48.2071,48.2262,56846.0
2020-04-28 12:55:00,50.61,50.72,50.59,50.68,83895.0,48.2166,48.3214,48.1976,48.2833,83895.0
2020-04-28 13:00:00,50.68,50.74,50.64,50.7,31736.0,48.2833,48.3405,48.2452,48.3024,31736.0
2020-04-28 13:05:00,50.7,50.71,50.61,50.62,32257.0,48.3024,48.3119,48.2166,48.2262,32257.0
2020-04-28 13:10:00,50.63,50.69,50.56,50.6,35481.0,48.2357,48.2928,48.169,48.2071,35481.0
2020-04-28 13:15:00,50.6,50.64,50.58,50.61,16873.0,48.2071,48.2452,48.1881,48.2166,16873.0
2020-04-28 13:20:00,50.61,50.7,50.61,50.67,28768.0,48.2166,48.3024,48.2166,48.2738,28768.0
2020-04-28 13:25:00,50.68,50.72,50.65,50.68,55629.0,48.2833,48.3214,48.2547,48.2833,55629.0
2020-04-28 13:30:00,50.68,50.76,50.66,50.71,67467.0,48.2833,48.3595,48.2643,48.3119,67467.0
2020-04-28 13:35:00,50.71,50.73,50.63,50.72,50646.0,48.3119,48.331,48.2357,48.3214,50646.0
2020-04-28 13:40:00,50.72,51.01,50.69,51.0,122600.0,48.3214,48.5977,48.2928,48.5882,122600.0
2020-04-28 13:45:00,51.01,51.02,50.88,50.91,29433.0,48.5977,48.6072,48.4739,48.5024,29433.0
2020-04-28 13:50:00,50.9,50.97,50.88,50.91,50032.0,48.4929,48.5596,48.4739,48.5024,50032.0
2020-04-28 13:55:00,50.9,51.01,50.89,51.0,63406.0,48.4929,48.5977,48.4834,48.5882,63406.0
2020-04-28 14:00:00,51.0,51.3,51.0,51.18,95688.0,48.5882,48.874,48.5882,48.7597,95688.0
2020-04-28 14:05:00,51.18,51.22,51.13,51.19,63173.0,48.7597,48.7978,48.712,48.7692,63173.0
2020-04-28 14:10:00,51.19,51.33,51.19,51.3,42826.0,48.7692,48.9026,48.7692,48.874,42826.0
2020-04-28 14:15:00,51.31,51.38,51.29,51.35,45000.0,48.8835,48.9502,48.8645,48.9216,45000.0
2020-04-28 14:20:00,51.35,51.39,51.27,51.38,30524.0,48.9216,48.9597,48.8454,48.9502,30524.0
2020-04-28 14:25:00,51.38,51.43,51.27,51.34,46028.0,48.9502,48.9979,48.8454,48.9121,46028.0
2020-04-28 14:30:00,51.34,51.39,51.31,51.34,34666.0,48.9121,48.9597,48.8835,48.9121,34666.0
2020-04-28 14:35:00,51.34,51.36,51.15,51.15,50741.0,48.9121,48.9312,48.7311,48.7311,50741.0
2020-04-28 14:40:00,51.15,51.23,51.04,51.07,49257.0,48.7311,48.8073,48.6263,48.6549,49257.0
2020-04-28 14:45:00,51.05,51.13,51.03,51.12,38288.0,48.6358,48.712,48.6168,48.7025,38288.0
2020-04-28 14:50:00,51.11,51.15,50.99,50.99,38315.0,48.693,48.7311,48.5787,48.5787,38315.0
2020-04-28 14:55:00,50.99,51.0,50.91,50.93,35514.0,48.5787,48.5882,48.5024,48.5215,35514.0
2020-04-28 15:00:00,50.93,51.02,50.91,50.97,50120.0,48.5215,48.6072,48.5024,48.5596,50120.0
2020-04-28 15:05:00,50.97,51.04,50.96,50.99,47882.0,48.5596,48.6263,48.5501,48.5787,47882.0
2020-04-28 15:10:00,50.98,51.02,50.95,50.96,58071.0,48.5691,48.6072,48.5406,48.5501,58071.0
2020-04-28 15:15:00,50.94,51.01,50.93,50.99,37784.0,48.531,48.5977,48.5215,48.5787,37784.0
2020-04-28 15:20:00,51.0,51.15,50.79,50.94,97569.0,48.5882,48.7311,48.3881,48.531,97569.0
2020-04-28 15:25:00,50.96,50.98,50.89,50.96,48416.0,48.5501,48.5691,48.4834,48.5501,48416.0
2020-04-28 15:30:00,50.95,51.08,50.92,50.94,40968.0,48.5406,48.6644,48.512,48.531,40968.0
2020-04-28 15:35:00,50.94,51.02,50.91,50.99,52578.0,48.531,48.6072,48.5024,48.5787,52578.0
2020-04-28 15:40:00,51.0,51.0,50.95,50.96,64435.0,48.5882,48.5882,48.5406,48.5501,64435.0
2020-04-28 15:45:00,50.96,50.98,50.73,50.73,87525.0,48.5501,48.5691,48.331,48.331,87525.0
2020-04-28 15:50:00,50.73,50.73,50.37,50.41,205091.0,48.331,48.331,47.988,48.0261,205091.0
2020-04-28 15:55:00,50.41,50.63,50.35,50.42,509147.0,48.0261,48.2357,47.9689,48.0356,509147.0
2020-04-29 09:30:00,51.71,51.84,51.42,51.69,187854.0,49.2646,49.3885,48.9883,49.2456,187854.0
2020-04-29 09:35:00,51.7,51.99,51.69,51.95,226982.0,49.2551,49.5314,49.2456,49.4933,226982.0
2020-04-29 09:40:00,51.95,52.38,51.84,52.32,158569.0,49.4933,49.9029,49.3885,49.8458,158569.0
2020-04-29 09:45:00,52.32,52.54,52.29,52.51,178835.0,49.8458,50.0554,49.8172,50.0268,178835.0
2020-04-29 09:50:00,52.51,53.03,52.49,52.97,205409.0,50.0268,50.5222,50.0077,50.465,205409.0
2020-04-29 09:55:00,52.97,53.08,52.84,53.04,106207.0,50.465,50.5698,50.3412,50.5317,106207.0
2020-04-29 10:00:00,53.01,53.27,52.95,53.18,154412.0,50.5031,50.7508,50.446,50.6651,154412.0
2020-04-29 10:05:00,53.18,53.25,53.0,53.05,108599.0,50.6651,50.7318,50.4936,50.5412,108599.0
2020-04-29 10:10:00,53.03,53.09,52.92,52.99,110427.0,50.5222,50.5794,50.4174,50.4841,110427.0
2020-04-29 10:15:00,52.97,53.16,52.97,53.14,113386.0,50.465,50.646,50.465,50.627,113386.0
2020-04-29 10:20:00,53.15,53.38,53.11,53.35,83478.0,50.6365,50.8556,50.5984,50.8271,83478.0
2020-04-29 10:25:00,53.34,53.56,53.33,53.5,135603.0,50.8175,51.0271,50.808,50.97,135603.0
2020-04-29 10:30:00,53.49,53.64,53.42,53.5,79685.0,50.9604,51.1033,50.8937,50.97,79685.0
2020-04-29 10:35:00,53.49,53.65,53.42,53.64,84171.0,50.9604,51.1129,50.8937,51.1033,84171.0
2020-04-29 10:40:00,53.65,53.7,53.53,53.6,96838.0,51.1129,51.1605,50.9985,51.0652,96838.0
2020-04-29 10:45:00,53.6,53.66,53.51,53.64,62918.0,51.0652,51.1224,50.9795,51.1033,62918.0
2020-04-29 10:50:00,53.63,53.68,53.51,53.58,53094.0,51.0938,51.1415,50.9795,51.0462,53094.0
2020-04-29 10:55:00,53.57,53.62,53.47,53.49,83661.0,51.0367,51.0843,50.9414,50.9604,83661.0
2020-04-29 11:00:00,53.5,53.51,53.3,53.48,107205.0,50.97,50.9795,50.7794,50.9509,107205.0
2020-04-29 11:05:00,53.49,53.56,53.41,53.5,79907.0,50.9604,51.0271,50.8842,50.97,79907.0
2020-04-29 11:10:00,53.49,53.55,53.4,53.42,60280.0,50.9604,51.0176,50.8747,50.8937,60280.0
2020-04-29 11:15:00,53.42,53.61,53.4,53.6,60621.0,50.8937,51.0748,50.8747,51.0652,60621.0
2020-04-29 11:20:00,53.6,53.69,53.53,53.55,57903.0,51.0652,51.151,50.9985,51.0176,57903.0
2020-04-29 11:25:00,53.55,53.7,53.52,53.62,63824.0,51.0176,51.1605,50.989,51.0843,63824.0
2020-04-29 11:30:00,53.63,53.8,53.55,53.59,90853.0,51.0938,51.2558,51.0176,51.0557,90853.0
2020-04-29 11:35:00,53.6,53.61,53.43,53.56,42236.0,51.0652,51.0748,50.9033,51.0271,42236.0
2020-04-29 11:40:00,53.57,53.65,53.5,53.63,32355.0,51.0367,51.1129,50.97,51.0938,32355.0
2020-04-29 11:45:00,53.63,53.68,53.48,53.57,32668.0,51.0938,51.1415,50.9509,51.0367,32668.0
2020-04-29 11:50:00,53.57,53.71,53.55,53.61,44406.0,51.0367,51.17,51.0176,51.0748,44406.0
2020-04-29 11:55:00,53.61,53.63,53.47,53.48,47333.0,51.0748,51.0938,50.9414,50.9509,47333.0
2020-04-29 12:00:00,53.48,53.6,53.48,53.58,49703.0,50.9509,51.0652,50.9509,51.0462,49703.0
2020-04-29 12:05:00,53.58,53.6,53.5,53.54,42112.0,51.0462,51.0652,50.97,51.0081,42112.0
2020-04-29 12:10:00,53.55,53.62,53.51,53.6,40221.0,51.0176,51.0843,50.9795,51.0652,40221.0
2020-04-29 12:15:00,53.59,53.65,53.52,53.56,44425.0,51.0557,51.1129,50.989,51.0271,44425.0
2020-04-29 12:20:00,53.56,53.65,53.53,53.62,37950.0,51.0271,51.1129,50.9985,51.0843,37950.0
2020-04-29 12:25:00,53.62,53.63,53.57,53.62,34810.0,51.0843,51.0938,51.0367,51.0843,34810.0
2020-04-29 12:30:00,53.62,53.63,53.51,53.55,47372.0,51.0843,51.0938,50.9795,51.0176,47372.0
2020-04-29 12:35:00,53.55,53.69,53.53,53.62,47933.0,51.0176,51.151,50.9985,51.0843,47933.0
2020-04-29 12:40:00,53.61,53.69,53.54,53.65,49145.0,51.0748,51.151,51.0081,51.1129,49145.0
2020-04-29 12:45:00,53.65,53.67,53.6,53.64,28816.0,51.1129,51.1319,51.0652,51.1033,28816.0
2020-04-29 12:50:00,53.64,53.72,53.63,53.66,35974.0,51.1033,51.1796,51.0938,51.1224,35974.0
2020-04-29 12:55:00,53.65,53.66,53.52,53.56,36567.0,51.1129,51.1224,50.989,51.0271,36567.0
2020-04-29 13:00:00,53.57,53.72,53.55,53.7,35033.0,51.0367,51.1796,51.0176,51.1605,35033.0
2020-04-29 13:05:00,53.7,53.73,53.65,53.69,38390.0,51.1605,51.1891,51.1129,51.151,38390.0
2020-04-29 13:10:00,53.69,53.75,53.63,53.71,39816.0,51.151,51.2081,51.0938,51.17,39816.0
2020-04-29 13:15:00,53.72,53.78,53.66,53.73,24507.0,51.1796,51.2367,51.1224,51.1891,24507.0
2020-04-29 13:20:00,53.74,53.81,53.71,53.75,32366.0,51.1986,51.2653,51.17,51.2081,32366.0
2020-04-29 13:25:00,53.73,53.75,53.55,53.57,30266.0,51.1891,51.2081,51.0176,51.0367,30266.0
2020-04-29 13:30:00,53.56,53.69,53.56,53.65,42424.0,51.0271,51.151,51.0271,51.1129,42424.0
2020-04-29 13:35:00,53.65,53.72,53.63,53.65,36699.0,51.1129,51.1796,51.0938,51.1129,36699.0
2020-04-29 13:40:00,53.66,53.73,53.64,53.68,29602.0,51.1224,51.1891,51.1033,51.1415,29602.0
2020-04-29 13:45:00,53.69,53.79,53.69,53.77,44615.0,51.151,51.2462,51.151,51.2272,44615.0
2020-04-29 13:50:00,53.77,53.85,53.75,53.81,46431.0,51.2272,51.3034,51.2081,51.2653,46431.0
2020-04-29 13:55:00,53.8,53.91,53.73,53.75,44490.0,51.2558,51.3606,51.1891,51.2081,44490.0
2020-04-29 14:00:00,53.77,53.9,53.66,53.8,54679.0,51.2272,51.351,51.1224,51.2558,54679.0
2020-04-29 14:05:00,53.79,53.81,53.66,53.66,36991.0,51.2462,51.2653,51.1224,51.1224,36991.0
2020-04-29 14:10:00,53.66,53.73,53.47,53.54,56116.0,51.1224,51.1891,50.9414,51.0081,56116.0
2020-04-29 14:15:00,53.53,53.59,53.36,53.36,72680.0,50.9985,51.0557,50.8366,50.8366,72680.0
2020-04-29 14:20:00,53.37,53.53,53.36,53.52,34558.0,50.8461,50.9985,50.8366,50.989,34558.0
2020-04-29 14:25:00,53.53,53.64,53.47,53.63,41186.0,50.9985,51.1033,50.9414,51.0938,41186.0
2020-04-29 14:30:00,53.64,53.74,53.57,53.67,60449.0,51.1033,51.1986,51.0367,51.1319,60449.0
2020-04-29 14:35:00,53.69,53.82,53.6,53.8,80699.0,51.151,51.2748,51.0652,51.2558,80699.0
2020-04-29 14:40:00,53.8,53.98,53.79,53.97,55362.0,51.2558,51.4273,51.2462,51.4177,55362.0
2020-04-29 14:45:00,53.98,54.14,53.97,54.02,95494.0,51.4273,51.5797,51.4177,51.4654,95494.0
2020-04-29 14:50:00,54.02,54.15,54.0,54.02,49488.0,51.4654,51.5892,51.4463,51.4654,49488.0
2020-04-29 14:55:00,54.02,54.28,53.95,54.25,64304.0,51.4654,51.7131,51.3987,51.6845,64304.0
2020-04-29 15:00:00,54.24,54.27,54.11,54.25,72037.0,51.675,51.7035,51.5511,51.6845,72037.0
2020-04-29 15:05:00,54.25,54.26,54.15,54.19,47610.0,51.6845,51.694,51.5892,51.6273,47610.0
2020-04-29 15:10:00,54.2,54.27,54.15,54.26,42636.0,51.6369,51.7035,51.5892,51.694,42636.0
2020-04-29 15:15:00,54.26,54.44,54.18,54.43,119546.0,51.694,51.8655,51.6178,51.856,119546.0
2020-04-29 15:20:00,54.44,54.5,54.41,54.45,78231.0,51.8655,51.9227,51.8369,51.875,78231.0
2020-04-29 15:25:00,54.46,54.61,54.45,54.61,113366.0,51.8846,52.0275,51.875,52.0275,113366.0
2020-04-29 15:30:00,54.62,54.65,54.48,54.53,108624.0,52.037,52.0656,51.9036,51.9513,108624.0
2020-04-29 15:35:00,54.53,54.55,54.36,54.39,101061.0,51.9513,51.9703,51.7893,51.8179,101061.0
2020-04-29 15:40:00,54.39,54.44,54.31,54.43,111372.0,51.8179,51.8655,51.7417,51.856,111372.0
2020-04-29 15:45:00,54.44,54.53,54.39,54.48,145217.0,51.8655,51.9513,51.8179,51.9036,145217.0
2020-04-29 15:50:00,54.48,54.51,54.19,54.37,238032.0,51.9036,51.9322,51.6273,51.7988,238032.0
2020-04-29 15:55:00,54.37,54.45,54.32,54.36,537984.0,51.7988,51.875,51.7512,51.7893,537984.0
2020-04-30 09:30:00,53.62,53.88,52.81,52.81,390420.0,51.0843,51.332,50.3126,50.3126,390420.0
2020-04-30 09:35:00,52.81,53.01,52.66,52.71,190202.0,50.3126,50.5031,50.1697,50.2173,190202.0
2020-04-30 09:40:00,52.7,52.77,52.43,52.46,157135.0,50.2078,50.2745,49.9506,49.9791,157135.0
2020-04-30 09:45:00,52.43,52.56,52.38,52.52,161898.0,49.9506,50.0744,49.9029,50.0363,161898.0
2020-04-30 09:50:00,52.51,52.69,52.43,52.64,164364.0,50.0268,50.1983,49.9506,50.1506,164364.0
2020-04-30 09:55:00,52.63,52.63,52.43,52.56,94551.0,50.1411,50.1411,49.9506,50.0744,94551.0
2020-04-30 10:00:00,52.55,52.67,52.35,52.41,116380.0,50.0649,50.1792,49.8743,49.9315,116380.0
2020-04-30 10:05:00,52.41,52.58,52.26,52.33,93767.0,49.9315,50.0935,49.7886,49.8553,93767.0
2020-04-30 10:10:00,52.34,52.37,52.01,52.01,150141.0,49.8648,49.8934,49.5504,49.5504,150141.0
2020-04-30 10:15:00,52.02,52.08,51.94,51.95,164124.0,49.56,49.6171,49.4837,49.4933,164124.0
2020-04-30 10:20:00,51.96,51.97,51.7,51.78,113945.0,49.5028,49.5123,49.2551,49.3313,113945.0
2020-04-30 10:25:00,51.77,52.11,51.68,52.06,123910.0,49.3218,49.6457,49.236,49.5981,123910.0
2020-04-30 10:30:00,52.07,52.11,51.93,51.99,70027.0,49.6076,49.6457,49.4742,49.5314,70027.0
2020-04-30 10:35:00,51.98,52.01,51.89,51.9,78131.0,49.5218,49.5504,49.4361,49.4456,78131.0
2020-04-30 10:40:00,51.89,52.05,51.87,51.9,63328.0,49.4361,49.5885,49.417,49.4456,63328.0
2020-04-30 10:45:00,51.9,51.94,51.75,51.86,73560.0,49.4456,49.4837,49.3027,49.4075,73560.0
2020-04-30 10:50:00,51.86,51.95,51.79,51.86,177562.0,49.4075,49.4933,49.3408,49.4075,177562.0
2020-04-30 10:55:00,51.85,51.92,51.8,51.81,103487.0,49.398,49.4647,49.3504,49.3599,103487.0
2020-04-30 11:00:00,51.82,52.13,51.82,51.99,175042.0,49.3694,49.6648,49.3694,49.5314,175042.0
2020-04-30 11:05:00,51.98,52.07,51.94,52.03,91570.0,49.5218,49.6076,49.4837,49.5695,91570.0
2020-04-30 11:10:00,52.01,52.04,51.88,51.93,47898.0,49.5504,49.579,49.4266,49.4742,47898.0
2020-04-30 11:15:00,51.93,52.01,51.82,51.83,50830.0,49.4742,49.5504,49.3694,49.3789,50830.0
2020-04-30 11:20:00,51.83,52.01,51.78,51.9,45446.0,49.3789,49.5504,49.3313,49.4456,45446.0
2020-04-30 11:25:00,51.9,51.97,51.83,51.87,58255.0,49.4456,49.5123,49.3789,49.417,58255.0
2020-04-30 11:30:00,51.86,52.01,51.83,51.9,63332.0,49.4075,49.5504,49.3789,49.4456,63332.0
2020-04-30 11:35:00,51.9,51.97,51.81,51.91,36514.0,49.4456,49.5123,49.3599,49.4552,36514.0
2020-04-30 11:40:00,51.91,52.07,51.9,51.95,59026.0,49.4552,49.6076,49.4456,49.4933,59026.0
2020-04-30 11:45:00,51.95,51.96,51.73,51.73,178986.0,49.4933,49.5028,49.2837,49.2837,178986.0
2020-04-30 11:50:00,51.73,51.76,51.67,51.69,45195.0,49.2837,49.3122,49.2265,49.2456,45195.0
2020-04-30 11:55:00,51.69,51.8,51.66,51.67,61276.0,49.2456,49.3504,49.217,49.2265,61276.0
2020-04-30 12:00:00,51.67,51.67,51.36,51.47,180476.0,49.2265,49.2265,48.9312,49.036,180476.0
2020-04-30 12:05:00,51.46,51.67,51.41,51.65,80659.0,49.0264,49.2265,48.9788,49.2074,80659.0
2020-04-30 12:10:00,51.65,51.69,51.6,51.64,49542.0,49.2074,49.2456,49.1598,49.1979,49542.0
2020-04-30 12:15:00,51.64,51.75,51.58,51.69,43405.0,49.1979,49.3027,49.1408,49.2456,43405.0
2020-04-30 12:20:00,51.68,51.72,51.5,51.57,86082.0,49.236,49.2741,49.0645,49.1312,86082.0
2020-04-30 12:25:00,51.57,51.61,51.39,51.46,78474.0,49.1312,49.1693,48.9597,49.0264,78474.0
2020-04-30 12:30:00,51.46,51.47,51.36,51.39,72469.0,49.0264,49.036,48.9312,48.9597,72469.0
2020-04-30 12:35:00,51.39,51.4,51.22,51.3,113728.0,48.9597,48.9693,48.7978,48.874,113728.0
2020-04-30 12:40:00,51.31,51.32,51.18,51.24,158980.0,48.8835,48.8931,48.7597,48.8168,158980.0
2020-04-30 12:45:00,51.23,51.37,51.18,51.36,94707.0,48.8073,48.9407,48.7597,48.9312,94707.0
2020-04-30 12:50:00,51.37,51.57,51.35,51.57,54072.0,48.9407,49.1312,48.9216,49.1312,54072.0
2020-04-30 12:55:00,51.57,51.71,51.5,51.56,59877.0,49.1312,49.2646,49.0645,49.1217,59877.0
2020-04-30 13:00:00,51.56,51.57,51.42,51.43,94534.0,49.1217,49.1312,48.9883,48.9979,94534.0
2020-04-30 13:05:00,51.42,51.72,51.41,51.66,60521.0,48.9883,49.2741,48.9788,49.217,60521.0
2020-04-30 13:10:00,51.65,51.65,51.47,51.5,82884.0,49.2074,49.2074,49.036,49.0645,82884.0
2020-04-30 13:15:00,51.5,51.7,51.45,51.66,64545.0,49.0645,49.2551,49.0169,49.217,64545.0
2020-04-30 13:20:00,51.64,51.7,51.6,51.62,29162.0,49.1979,49.2551,49.1598,49.1789,29162.0
2020-04-30 13:25:00,51.62,51.65,51.54,51.6,38739.0,49.1789,49.2074,49.1027,49.1598,38739.0
2020-04-30 13:30:00,51.61,51.71,51.59,51.63,53681.0,49.1693,49.2646,49.1503,49.1884,53681.0
2020-04-30 13:35:00,51.63,51.7,51.43,51.44,74082.0,49.1884,49.2551,48.9979,49.0074,74082.0
2020-04-30 13:40:00,51.44,51.49,51.34,51.49,51159.0,49.0074,49.055,48.9121,49.055,51159.0
2020-04-30 13:45:00,51.48,51.49,51.32,51.35,55558.0,49.0455,49.055,48.8931,48.9216,55558.0
2020-04-30 13:50:00,51.34,51.42,51.27,51.38,57005.0,48.9121,48.9883,48.8454,48.9502,57005.0
2020-04-30 13:55:00,51.37,51.37,51.21,51.25,161979.0,48.9407,48.9407,48.7883,48.8264,161979.0
2020-04-30 14:00:00,51.23,51.43,51.15,51.41,140834.0,48.8073,48.9979,48.7311,48.9788,140834.0
2020-04-30 14:05:00,51.39,51.4,51.25,51.28,54953.0,48.9597,48.9693,48.8264,48.8549,54953.0
2020-04-30 14:10:00,51.28,51.34,51.26,51.33,53169.0,48.8549,48.9121,48.8359,48.9026,53169.0
2020-04-30 14:15:00,51.33,51.33,51.11,51.12,45553.0,48.9026,48.9026,48.693,48.7025,45553.0
2020-04-30 14:20:00,51.12,51.17,51.08,51.11,43816.0,48.7025,48.7501,48.6644,48.693,43816.0
2020-04-30 14:25:00,51.11,51.12,50.98,51.07,119759.0,48.693,48.7025,48.5691,48.6549,119759.0
2020-04-30 14:30:00,51.05,51.07,50.85,50.88,102312.0,48.6358,48.6549,48.4453,48.4739,102312.0
2020-04-30 14:35:00,50.88,50.88,50.66,50.71,95182.0,48.4739,48.4739,48.2643,48.3119,95182.0
2020-04-30 14:40:00,50.71,50.71,50.54,50.6,93325.0,48.3119,48.3119,48.1499,48.2071,93325.0
2020-04-30 14:45:00,50.61,50.73,50.57,50.59,99185.0,48.2166,48.331,48.1785,48.1976,99185.0
2020-04-30 14:50:00,50.58,50.7,50.49,50.5,130253.0,48.1881,48.3024,48.1023,48.1118,130253.0
2020-04-30 14:55:00,50.5,50.52,50.38,50.43,153691.0,48.1118,48.1309,47.9975,48.0451,153691.0
2020-04-30 15:00:00,50.43,50.54,50.4,50.5,108421.0,48.0451,48.1499,48.0166,48.1118,108421.0
2020-04-30 15:05:00,50.5,50.73,50.48,50.65,233759.0,48.1118,48.331,48.0928,48.2547,233759.0
2020-04-30 15:10:00,50.65,50.68,50.6,50.61,93249.0,48.2547,48.2833,48.2071,48.2166,93249.0
2020-04-30 15:15:00,50.61,50.82,50.6,50.7,162915.0,48.2166,48.4167,48.2071,48.3024,162915.0
2020-04-30 15:20:00,50.7,50.85,50.64,50.77,110131.0,48.3024,48.4453,48.2452,48.3691,110131.0
2020-04-30 15:25:00,50.78,50.83,50.72,50.73,123731.0,48.3786,48.4262,48.3214,48.331,123731.0
2020-04-30 15:30:00,50.73,50.73,50.41,50.41,178045.0,48.331,48.331,48.0261,48.0261,178045.0
2020-04-30 15:35:00,50.41,50.45,50.28,50.34,163250.0,48.0261,48.0642,47.9022,47.9594,163250.0
2020-04-30 15:40:00,50.34,50.39,50.21,50.3,192843.0,47.9594,48.007,47.8355,47.9213,192843.0
2020-04-30 15:45:00,50.3,50.34,50.2,50.24,177883.0,47.9213,47.9594,47.826,47.8641,177883.0
2020-04-30 15:50:00,50.24,50.28,49.83,50.06,630692.0,47.8641,47.9022,47.4735,47.6926,630692.0
2020-04-30 15:55:00,50.05,50.1,49.64,49.65,1288111.0,47.6831,47.7308,47.2925,47.302,1288111.0
2020-05-01 09:30:00,48.19,48.19,47.52,47.92,496371.0,45.9111,45.9111,45.2728,45.6538,496371.0
2020-05-01 09:35:00,47.9,48.31,47.75,48.3,267449.0,45.6348,46.0254,45.4919,46.0159,267449.0
2020-05-01 09:40:00,48.29,48.36,47.67,47.7,226194.0,46.0063,46.073,45.4157,45.4442,226194.0
2020-05-01 09:45:00,47.7,47.71,47.11,47.44,333109.0,45.4442,45.4538,44.8821,45.1965,333109.0
2020-05-01 09:50:00,47.44,47.44,47.03,47.08,221120.0,45.1965,45.1965,44.8059,44.8536,221120.0
2020-05-01 09:55:00,47.08,47.22,47.06,47.12,205189.0,44.8536,44.9869,44.8345,44.8917,205189.0
2020-05-01 10:00:00,47.13,47.49,47.08,47.2,195449.0,44.9012,45.2442,44.8536,44.9679,195449.0
2020-05-01 10:05:00,47.2,47.6,47.15,47.35,165551.0,44.9679,45.349,44.9203,45.1108,165551.0
2020-05-01 10:10:00,47.36,47.68,47.22,47.6,100537.0,45.1203,45.4252,44.9869,45.349,100537.0
2020-05-01 10:15:00,47.61,47.61,47.11,47.16,143092.0,45.3585,45.3585,44.8821,44.9298,143092.0
2020-05-01 10:20:00,47.16,47.22,46.92,46.98,221903.0,44.9298,44.9869,44.7011,44.7583,221903.0
2020-05-01 10:25:00,47.0,47.04,46.9,46.99,114855.0,44.7774,44.8155,44.6821,44.7678,114855.0
2020-05-01 10:30:00,46.96,47.01,46.8,46.96,98678.0,44.7392,44.7869,44.5868,44.7392,98678.0
2020-05-01 10:35:00,46.97,47.26,46.95,47.12,148906.0,44.7488,45.0251,44.7297,44.8917,148906.0
2020-05-01 10:40:00,47.12,47.27,47.03,47.25,98942.0,44.8917,45.0346,44.8059,45.0155,98942.0
2020-05-01 10:45:00,47.25,47.35,47.2,47.29,69278.0,45.0155,45.1108,44.9679,45.0536,69278.0
2020-05-01 10:50:00,47.28,47.45,47.28,47.34,76948.0,45.0441,45.2061,45.0441,45.1013,76948.0
2020-05-01 10:55:00,47.34,47.55,47.33,47.51,106060.0,45.1013,45.3013,45.0917,45.2632,106060.0
2020-05-01 11:00:00,47.5,47.59,47.42,47.44,127553.0,45.2537,45.3394,45.1775,45.1965,127553.0
2020-05-01 11:05:00,47.45,47.45,47.2,47.21,153017.0,45.2061,45.2061,44.9679,44.9774,153017.0
2020-05-01 11:10:00,47.21,47.32,47.08,47.3,101852.0,44.9774,45.0822,44.8536,45.0632,101852.0
2020-05-01 11:15:00,47.3,47.31,46.92,46.94,149248.0,45.0632,45.0727,44.7011,44.7202,149248.0
2020-05-01 11:20:00,46.93,47.0,46.81,46.82,136017.0,44.7107,44.7774,44.5963,44.6059,136017.0
2020-05-01 11:25:00,46.82,46.88,46.66,46.68,155616.0,44.6059,44.663,44.4534,44.4725,155616.0
2020-05-01 11:30:00,46.68,46.91,46.64,46.85,165636.0,44.4725,44.6916,44.4344,44.6344,165636.0
2020-05-01 11:35:00,46.86,46.91,46.75,46.84,100527.0,44.644,44.6916,44.5392,44.6249,100527.0
2020-05-01 11:40:00,46.84,46.84,46.68,46.73,120563.0,44.6249,44.6249,44.4725,44.5201,120563.0
2020-05-01 11:45:00,46.73,46.77,46.55,46.59,111942.0,44.5201,44.5582,44.3486,44.3867,111942.0
2020-05-01 11:50:00,46.59,46.61,46.38,46.51,188937.0,44.3867,44.4058,44.1867,44.3105,188937.0
2020-05-01 11:55:00,46.51,46.74,46.49,46.73,145189.0,44.3105,44.5296,44.2915,44.5201,145189.0
2020-05-01 12:00:00,46.72,46.73,46.56,46.58,149622.0,44.5106,44.5201,44.3582,44.3772,149622.0
2020-05-01 12:05:00,46.58,46.64,46.49,46.53,158871.0,44.3772,44.4344,44.2915,44.3296,158871.0
2020-05-01 12:10:00,46.53,46.81,46.52,46.78,148764.0,44.3296,44.5963,44.32,44.5678,148764.0
2020-05-01 12:15:00,46.78,46.78,46.66,46.74,144649.0,44.5678,44.5678,44.4534,44.5296,144649.0
2020-05-01 12:20:00,46.74,46.92,46.74,46.86,143112.0,44.5296,44.7011,44.5296,44.644,143112.0
2020-05-01 12:25:00,46.87,46.93,46.71,46.73,85302.0,44.6535,44.7107,44.5011,44.5201,85302.0
2020-05-01 12:30:00,46.74,46.75,46.62,46.74,87156.0,44.5296,44.5392,44.4153,44.5296,87156.0
2020-05-01 12:35:00,46.74,46.75,46.55,46.55,74570.0,44.5296,44.5392,44.3486,44.3486,74570.0
2020-05-01 12:40:00,46.55,46.56,46.37,46.47,130256.0,44.3486,44.3582,44.1771,44.2724,130256.0
2020-05-01 12:45:00,46.48,46.61,46.47,46.54,63405.0,44.2819,44.4058,44.2724,44.3391,63405.0
2020-05-01 12:50:00,46.55,46.6,46.51,46.58,50865.0,44.3486,44.3963,44.3105,44.3772,50865.0
2020-05-01 12:55:00,46.57,46.65,46.53,46.63,63496.0,44.3677,44.4439,44.3296,44.4248,63496.0
2020-05-01 13:00:00,46.62,46.94,46.61,46.92,113458.0,44.4153,44.7202,44.4058,44.7011,113458.0
2020-05-01 13:05:00,46.92,46.93,46.78,46.78,55868.0,44.7011,44.7107,44.5678,44.5678,55868.0
2020-05-01 13:10:00,46.79,46.84,46.68,46.71,45094.0,44.5773,44.6249,44.4725,44.5011,45094.0
2020-05-01 13:15:00,46.7,46.77,46.66,46.75,81309.0,44.4915,44.5582,44.4534,44.5392,81309.0
2020-05-01 13:20:00,46.75,46.88,46.75,46.81,91179.0,44.5392,44.663,44.5392,44.5963,91179.0
2020-05-01 13:25:00,46.82,46.92,46.79,46.84,62733.0,44.6059,44.7011,44.5773,44.6249,62733.0
2020-05-01 13:30:00,46.84,46.87,46.73,46.74,72319.0,44.6249,44.6535,44.5201,44.5296,72319.0
2020-05-01 13:35:00,46.73,46.73,46.64,46.64,93358.0,44.5201,44.5201,44.4344,44.4344,93358.0
2020-05-01 13:40:00,46.65,46.74,46.61,46.67,273686.0,44.4439,44.5296,44.4058,44.463,273686.0
2020-05-01 13:45:00,46.67,46.69,46.57,46.63,58123.0,44.463,44.482,44.3677,44.4248,58123.0
2020-05-01 13:50:00,46.63,46.77,46.6,46.69,70163.0,44.4248,44.5582,44.3963,44.482,70163.0
2020-05-01 13:55:00,46.7,46.76,46.69,46.75,98844.0,44.4915,44.5487,44.482,44.5392,98844.0
2020-05-01 14:00:00,46.75,46.85,46.7,46.82,133288.0,44.5392,44.6344,44.4915,44.6059,133288.0
2020-05-01 14:05:00,46.84,46.85,46.54,46.54,117861.0,44.6249,44.6344,44.3391,44.3391,117861.0
2020-05-01 14:10:00,46.54,46.55,46.38,46.47,96597.0,44.3391,44.3486,44.1867,44.2724,96597.0
2020-05-01 14:15:00,46.47,46.56,46.45,46.54,73402.0,44.2724,44.3582,44.2534,44.3391,73402.0
2020-05-01 14:20:00,46.54,46.68,46.54,46.66,60476.0,44.3391,44.4725,44.3391,44.4534,60476.0
2020-05-01 14:25:00,46.66,46.73,46.64,46.71,136355.0,44.4534,44.5201,44.4344,44.5011,136355.0
2020-05-01 14:30:00,46.7,46.73,46.64,46.73,114244.0,44.4915,44.5201,44.4344,44.5201,114244.0
2020-05-01 14:35:00,46.74,46.92,46.72,46.86,89576.0,44.5296,44.7011,44.5106,44.644,89576.0
2020-05-01 14:40:00,46.85,46.85,46.66,46.7,54090.0,44.6344,44.6344,44.4534,44.4915,54090.0
2020-05-01 14:45:00,46.69,46.81,46.65,46.77,56597.0,44.482,44.5963,44.4439,44.5582,56597.0
2020-05-01 14:50:00,46.77,46.79,46.7,46.75,56520.0,44.5582,44.5773,44.4915,44.5392,56520.0
2020-05-01 14:55:00,46.76,46.89,46.76,46.88,70327.0,44.5487,44.6726,44.5487,44.663,70327.0
2020-05-01 15:00:00,46.88,47.04,46.88,47.01,146425.0,44.663,44.8155,44.663,44.7869,146425.0
2020-05-01 15:05:00,47.01,47.13,46.98,47.08,134470.0,44.7869,44.9012,44.7583,44.8536,134470.0
2020-05-01 15:10:00,47.09,47.14,46.99,47.01,116651.0,44.8631,44.9107,44.7678,44.7869,116651.0
2020-05-01 15:15:00,47.0,47.04,46.97,47.01,76151.0,44.7774,44.8155,44.7488,44.7869,76151.0
2020-05-01 15:20:00,47.01,47.1,46.99,46.99,119806.0,44.7869,44.8726,44.7678,44.7678,119806.0
2020-05-01 15:25:00,46.98,46.99,46.85,46.85,77698.0,44.7583,44.7678,44.6344,44.6344,77698.0
2020-05-01 15:30:00,46.86,46.92,46.8,46.81,102408.0,44.644,44.7011,44.5868,44.5963,102408.0
2020-05-01 15:35:00,46.81,46.86,46.71,46.8,124027.0,44.5963,44.644,44.5011,44.5868,124027.0
2020-05-01 15:40:00,46.8,46.89,46.7,46.83,187686.0,44.5868,44.6726,44.4915,44.6154,187686.0
2020-05-01 15:45:00,46.82,46.98,46.71,46.95,405581.0,44.6059,44.7583,44.5011,44.7297,405581.0
2020-05-01 15:50:00,46.94,47.02,46.63,46.77,369129.0,44.7202,44.7964,44.4248,44.5582,369129.0
2020-05-01 15:55:00,46.77,46.93,46.74,46.89,468193.0,44.5582,44.7107,44.5296,44.6726,468193.0
2020-05-04 09:30:00,46.56,46.76,46.22,46.66,260272.0,44.3582,44.5487,44.0342,44.4534,260272.0
2020-05-04 09:35:00,46.67,46.7,46.37,46.58,55968.0,44.463,44.4915,44.1771,44.3772,55968.0
2020-05-04 09:40:00,46.6,46.76,46.51,46.74,68506.0,44.3963,44.5487,44.3105,44.5296,68506.0
2020-05-04 09:45:00,46.74,46.99,46.73,46.97,101583.0,44.5296,44.7678,44.5201,44.7488,101583.0
2020-05-04 09:50:00,46.96,47.16,46.96,47.15,91553.0,44.7392,44.9298,44.7392,44.9203,91553.0
2020-05-04 09:55:00,47.13,47.2,47.1,47.12,106787.0,44.9012,44.9679,44.8726,44.8917,106787.0
2020-05-04 10:00:00,47.13,47.23,47.12,47.16,92121.0,44.9012,44.9965,44.8917,44.9298,92121.0
2020-05-04 10:05:00,47.16,47.24,46.98,47.0,122223.0,44.9298,45.006,44.7583,44.7774,122223.0
2020-05-04 10:10:00,47.01,47.18,46.9,47.13,78844.0,44.7869,44.9488,44.6821,44.9012,78844.0
2020-05-04 10:15:00,47.14,47.24,47.13,47.18,75530.0,44.9107,45.006,44.9012,44.9488,75530.0
2020-05-04 10:20:00,47.19,47.26,47.04,47.05,76864.0,44.9584,45.0251,44.8155,44.825,76864.0
2020-05-04 10:25:00,47.05,47.13,46.96,47.03,60131.0,44.825,44.9012,44.7392,44.8059,60131.0
2020-05-04 10:30:00,47.02,47.04,46.78,46.79,65006.0,44.7964,44.8155,44.5678,44.5773,65006.0
2020-05-04 10:35:00,46.81,46.96,46.74,46.84,78432.0,44.5963,44.7392,44.5296,44.6249,78432.0
2020-05-04 10:40:00,46.82,46.95,46.76,46.8,54389.0,44.6059,44.7297,44.5487,44.5868,54389.0
2020-05-04 10:45:00,46.8,47.06,46.79,47.02,57962.0,44.5868,44.8345,44.5773,44.7964,57962.0
2020-05-04 10:50:00,47.03,47.03,46.73,46.79,51549.0,44.8059,44.8059,44.5201,44.5773,51549.0
2020-05-04 10:55:00,46.78,46.95,46.75,46.81,48721.0,44.5678,44.7297,44.5392,44.5963,48721.0
2020-05-04 11:00:00,46.82,46.92,46.78,46.85,48155.0,44.6059,44.7011,44.5678,44.6344,48155.0
2020-05-04 11:05:00,46.85,47.0,46.84,46.93,51646.0,44.6344,44.7774,44.6249,44.7107,51646.0
2020-05-04 11:10:00,46.92,47.15,46.92,47.0,53277.0,44.7011,44.9203,44.7011,44.7774,53277.0
2020-05-04 11:15:00,47.0,47.04,46.87,46.87,43550.0,44.7774,44.8155,44.6535,44.6535,43550.0
2020-05-04 11:20:00,46.87,46.98,46.77,46.95,38808.0,44.6535,44.7583,44.5582,44.7297,38808.0
2020-05-04 11:25:00,46.94,46.99,46.83,46.91,74339.0,44.7202,44.7678,44.6154,44.6916,74339.0
2020-05-04 11:30:00,46.92,47.0,46.82,46.93,62283.0,44.7011,44.7774,44.6059,44.7107,62283.0
2020-05-04 11:35:00,46.93,47.06,46.93,46.98,49033.0,44.7107,44.8345,44.7107,44.7583,49033.0
2020-05-04 11:40:00,46.99,47.06,46.96,47.03,32614.0,44.7678,44.8345,44.7392,44.8059,32614.0
2020-05-04 11:45:00,47.04,47.1,46.99,47.07,63531.0,44.8155,44.8726,44.7678,44.844,63531.0
2020-05-04 11:50:00,47.07,47.12,47.02,47.1,60027.0,44.844,44.8917,44.7964,44.8726,60027.0
2020-05-04 11:55:00,47.1,47.11,47.0,47.03,52472.0,44.8726,44.8821,44.7774,44.8059,52472.0
2020-05-04 12:00:00,47.01,47.08,47.0,47.06,52073.0,44.7869,44.8536,44.7774,44.8345,52073.0
2020-05-04 12:05:00,47.06,47.08,46.94,46.96,56760.0,44.8345,44.8536,44.7202,44.7392,56760.0
2020-05-04 12:10:00,46.96,46.98,46.83,46.87,51835.0,44.7392,44.7583,44.6154,44.6535,51835.0
2020-05-04 12:15:00,46.86,46.9,46.82,46.88,55519.0,44.644,44.6821,44.6059,44.663,55519.0
2020-05-04 12:20:00,46.88,46.93,46.82,46.87,57715.0,44.663,44.7107,44.6059,44.6535,57715.0
2020-05-04 12:25:00,46.87,46.93,46.84,46.91,34131.0,44.6535,44.7107,44.6249,44.6916,34131.0
2020-05-04 12:30:00,46.91,46.96,46.78,46.8,74796.0,44.6916,44.7392,44.5678,44.5868,74796.0
2020-05-04 12:35:00,46.8,46.84,46.61,46.63,69808.0,44.5868,44.6249,44.4058,44.4248,69808.0
2020-05-04 12:40:00,46.63,46.66,46.57,46.62,55832.0,44.4248,44.4534,44.3677,44.4153,55832.0
2020-05-04 12:45:00,46.61,46.63,46.56,46.6,46994.0,44.4058,44.4248,44.3582,44.3963,46994.0
2020-05-04 12:50:00,46.61,46.64,46.52,46.54,41069.0,44.4058,44.4344,44.32,44.3391,41069.0
2020-05-04 12:55:00,46.53,46.57,46.45,46.47,53300.0,44.3296,44.3677,44.2534,44.2724,53300.0
2020-05-04 13:00:00,46.48,46.52,46.45,46.49,33120.0,44.2819,44.32,44.2534,44.2915,33120.0
2020-05-04 13:05:00,46.49,46.57,46.45,46.53,46534.0,44.2915,44.3677,44.2534,44.3296,46534.0
2020-05-04 13:10:00,46.53,46.53,46.39,46.45,41046.0,44.3296,44.3296,44.1962,44.2534,41046.0
2020-05-04 13:15:00,46.44,46.47,46.33,46.42,39564.0,44.2438,44.2724,44.139,44.2248,39564.0
2020-05-04 13:20:00,46.42,46.46,46.39,46.44,45872.0,44.2248,44.2629,44.1962,44.2438,45872.0
2020-05-04 13:25:00,46.43,46.53,46.41,46.51,50992.0,44.2343,44.3296,44.2153,44.3105,50992.0
2020-05-04 13:30:00,46.52,46.6,46.52,46.54,34136.0,44.32,44.3963,44.32,44.3391,34136.0
2020-05-04 13:35:00,46.54,46.59,46.51,46.51,41880.0,44.3391,44.3867,44.3105,44.3105,41880.0
2020-05-04 13:40:00,46.52,46.56,46.4,46.4,45216.0,44.32,44.3582,44.2057,44.2057,45216.0
2020-05-04 13:45:00,46.41,46.48,46.31,46.47,96136.0,44.2153,44.2819,44.12,44.2724,96136.0
2020-05-04 13:50:00,46.47,46.48,46.42,46.46,34818.0,44.2724,44.2819,44.2248,44.2629,34818.0
2020-05-04 13:55:00,46.46,46.5,46.36,46.37,47024.0,44.2629,44.301,44.1676,44.1771,47024.0
2020-05-04 14:00:00,46.37,46.41,46.34,46.4,34887.0,44.1771,44.2153,44.1486,44.2057,34887.0
2020-05-04 14:05:00,46.4,46.45,46.37,46.38,30250.0,44.2057,44.2534,44.1771,44.1867,30250.0
2020-05-04 14:10:00,46.38,46.5,46.37,46.45,38434.0,44.1867,44.301,44.1771,44.2534,38434.0
2020-05-04 14:15:00,46.46,46.51,46.42,46.5,29363.0,44.2629,44.3105,44.2248,44.301,29363.0
2020-05-04 14:20:00,46.49,46.54,46.47,46.51,42360.0,44.2915,44.3391,44.2724,44.3105,42360.0
2020-05-04 14:25:00,46.5,46.5,46.43,46.5,35359.0,44.301,44.301,44.2343,44.301,35359.0
2020-05-04 14:30:00,46.5,46.56,46.42,46.45,51493.0,44.301,44.3582,44.2248,44.2534,51493.0
2020-05-04 14:35:00,46.45,46.46,46.39,46.41,40040.0,44.2534,44.2629,44.1962,44.2153,40040.0
2020-05-04 14:40:00,46.41,46.46,46.36,46.36,39757.0,44.2153,44.2629,44.1676,44.1676,39757.0
2020-05-04 14:45:00,46.35,46.51,46.33,46.48,63060.0,44.1581,44.3105,44.139,44.2819,63060.0
2020-05-04 14:50:00,46.48,46.56,46.44,46.46,48813.0,44.2819,44.3582,44.2438,44.2629,48813.0
2020-05-04 14:55:00,46.47,46.58,46.45,46.54,57212.0,44.2724,44.3772,44.2534,44.3391,57212.0
2020-05-04 15:00:00,46.54,46.54,46.49,46.53,39175.0,44.3391,44.3391,44.2915,44.3296,39175.0
2020-05-04 15:05:00,46.53,46.7,46.48,46.7,60380.0,44.3296,44.4915,44.2819,44.4915,60380.0
2020-05-04 15:10:00,46.7,46.81,46.69,46.76,75943.0,44.4915,44.5963,44.482,44.5487,75943.0
2020-05-04 15:15:00,46.75,46.81,46.71,46.8,56485.0,44.5392,44.5963,44.5011,44.5868,56485.0
2020-05-04 15:20:00,46.8,46.86,46.77,46.8,52893.0,44.5868,44.644,44.5582,44.5868,52893.0
2020-05-04 15:25:00,46.8,46.98,46.79,46.96,82003.0,44.5868,44.7583,44.5773,44.7392,82003.0
2020-05-04 15:30:00,46.95,47.06,46.9,47.05,86045.0,44.7297,44.8345,44.6821,44.825,86045.0
2020-05-04 15:35:00,47.05,47.22,47.03,47.2,115471.0,44.825,44.9869,44.8059,44.9679,115471.0
2020-05-04 15:40:00,47.2,47.27,47.16,47.26,161043.0,44.9679,45.0346,44.9298,45.0251,161043.0
2020-05-04 15:45:00,47.25,47.33,47.2,47.31,128035.0,45.0155,45.0917,44.9679,45.0727,128035.0
2020-05-04 15:50:00,47.29,47.45,47.25,47.44,320012.0,45.0536,45.2061,45.0155,45.1965,320012.0
2020-05-04 15:55:00,47.42,47.64,47.4,47.59,723994.0,45.1775,45.3871,45.1584,45.3394,723994.0
2020-05-05 09:30:00,48.79,49.89,48.6,49.3,485883.0,46.4827,47.5307,46.3017,46.9686,485883.0
2020-05-05 09:35:00,49.31,49.78,49.16,49.71,279732.0,46.9781,47.4259,46.8352,47.3592,279732.0
2020-05-05 09:40:00,49.72,50.36,49.72,50.02,358623.0,47.3687,47.9785,47.3687,47.6545,358623.0
2020-05-05 09:45:00,50.03,50.29,49.97,50.19,179581.0,47.6641,47.9118,47.6069,47.8165,179581.0
2020-05-05 09:50:00,50.2,50.25,49.94,50.1,153575.0,47.826,47.8737,47.5783,47.7308,153575.0
2020-05-05 09:55:00,50.08,50.59,50.0,50.51,145538.0,47.7117,48.1976,47.6355,48.1214,145538.0
2020-05-05 10:00:00,50.55,50.75,50.51,50.55,189643.0,48.1595,48.35,48.1214,48.1595,189643.0
2020-05-05 10:05:00,50.53,50.55,50.28,50.3,189553.0,48.1404,48.1595,47.9022,47.9213,189553.0
2020-05-05 10:10:00,50.31,50.31,50.04,50.06,146325.0,47.9308,47.9308,47.6736,47.6926,146325.0
2020-05-05 10:15:00,50.06,50.12,49.93,50.07,159105.0,47.6926,47.7498,47.5688,47.7022,159105.0
2020-05-05 10:20:00,50.07,50.11,49.84,49.9,119662.0,47.7022,47.7403,47.483,47.5402,119662.0
2020-05-05 10:25:00,49.88,49.93,49.54,49.55,160525.0,47.5212,47.5688,47.1972,47.2068,160525.0
2020-05-05 10:30:00,49.55,49.8,49.54,49.78,85985.0,47.2068,47.4449,47.1972,47.4259,85985.0
2020-05-05 10:35:00,49.79,49.88,49.71,49.84,84636.0,47.4354,47.5212,47.3592,47.483,84636.0
2020-05-05 10:40:00,49.85,49.97,49.76,49.84,80116.0,47.4926,47.6069,47.4068,47.483,80116.0
2020-05-05 10:45:00,49.84,49.94,49.75,49.84,56737.0,47.483,47.5783,47.3973,47.483,56737.0
2020-05-05 10:50:00,49.85,49.86,49.62,49.71,92943.0,47.4926,47.5021,47.2734,47.3592,92943.0
2020-05-05 10:55:00,49.72,49.76,49.66,49.74,207368.0,47.3687,47.4068,47.3116,47.3878,207368.0
2020-05-05 11:00:00,49.74,49.97,49.71,49.93,172609.0,47.3878,47.6069,47.3592,47.5688,172609.0
2020-05-05 11:05:00,49.93,50.17,49.92,49.99,97305.0,47.5688,47.7974,47.5593,47.626,97305.0
2020-05-05 11:10:00,50.0,50.15,50.0,50.12,78105.0,47.6355,47.7784,47.6355,47.7498,78105.0
2020-05-05 11:15:00,50.12,50.15,49.95,50.04,93092.0,47.7498,47.7784,47.5878,47.6736,93092.0
2020-05-05 11:20:00,50.04,50.19,50.03,50.12,60475.0,47.6736,47.8165,47.6641,47.7498,60475.0
2020-05-05 11:25:00,50.12,50.16,50.01,50.15,76865.0,47.7498,47.7879,47.645,47.7784,76865.0
2020-05-05 11:30:00,50.14,50.16,50.04,50.07,42243.0,47.7689,47.7879,47.6736,47.7022,42243.0
2020-05-05 11:35:00,50.05,50.1,49.95,49.96,47360.0,47.6831,47.7308,47.5878,47.5974,47360.0
2020-05-05 11:40:00,49.97,50.13,49.97,50.08,42097.0,47.6069,47.7593,47.6069,47.7117,42097.0
2020-05-05 11:45:00,50.07,50.14,50.06,50.12,85652.0,47.7022,47.7689,47.6926,47.7498,85652.0
2020-05-05 11:50:00,50.12,50.12,49.94,49.98,57843.0,47.7498,47.7498,47.5783,47.6164,57843.0
2020-05-05 11:55:00,49.97,50.02,49.93,49.98,41992.0,47.6069,47.6545,47.5688,47.6164,41992.0
2020-05-05 12:00:00,49.99,50.03,49.89,49.94,77192.0,47.626,47.6641,47.5307,47.5783,77192.0
2020-05-05 12:05:00,49.94,50.04,49.93,50.03,74446.0,47.5783,47.6736,47.5688,47.6641,74446.0
2020-05-05 12:10:00,50.03,50.11,50.01,50.02,48704.0,47.6641,47.7403,47.645,47.6545,48704.0
2020-05-05 12:15:00,50.02,50.08,50.01,50.05,29921.0,47.6545,47.7117,47.645,47.6831,29921.0
2020-05-05 12:20:00,50.05,50.07,49.87,49.88,61318.0,47.6831,47.7022,47.5116,47.5212,61318.0
2020-05-05 12:25:00,49.88,49.9,49.81,49.84,39039.0,47.5212,47.5402,47.4545,47.483,39039.0
2020-05-05 12:30:00,49.84,49.88,49.75,49.75,53048.0,47.483,47.5212,47.3973,47.3973,53048.0
2020-05-05 12:35:00,49.75,49.78,49.67,49.75,29313.0,47.3973,47.4259,47.3211,47.3973,29313.0
2020-05-05 12:40:00,49.75,49.75,49.64,49.7,45579.0,47.3973,47.3973,47.2925,47.3497,45579.0
2020-05-05 12:45:00,49.7,49.73,49.59,49.59,30341.0,47.3497,47.3782,47.2449,47.2449,30341.0
2020-05-05 12:50:00,49.61,49.82,49.59,49.79,49348.0,47.2639,47.464,47.2449,47.4354,49348.0
2020-05-05 12:55:00,49.78,49.79,49.71,49.76,50476.0,47.4259,47.4354,47.3592,47.4068,50476.0
2020-05-05 13:00:00,49.77,49.88,49.75,49.78,29852.0,47.4164,47.5212,47.3973,47.4259,29852.0
2020-05-05 13:05:00,49.78,49.8,49.71,49.79,28728.0,47.4259,47.4449,47.3592,47.4354,28728.0
2020-05-05 13:10:00,49.79,49.93,49.79,49.87,25626.0,47.4354,47.5688,47.4354,47.5116,25626.0
2020-05-05 13:15:00,49.86,49.92,49.81,49.84,31367.0,47.5021,47.5593,47.4545,47.483,31367.0
2020-05-05 13:20:00,49.82,49.84,49.76,49.81,37042.0,47.464,47.483,47.4068,47.4545,37042.0
2020-05-05 13:25:00,49.82,49.93,49.8,49.87,20533.0,47.464,47.5688,47.4449,47.5116,20533.0
2020-05-05 13:30:00,49.87,49.9,49.82,49.84,77711.0,47.5116,47.5402,47.464,47.483,77711.0
2020-05-05 13:35:00,49.83,49.86,49.74,49.78,30948.0,47.4735,47.5021,47.3878,47.4259,30948.0
2020-05-05 13:40:00,49.78,49.81,49.74,49.79,39244.0,47.4259,47.4545,47.3878,47.4354,39244.0
2020-05-05 13:45:00,49.78,49.94,49.78,49.91,22108.0,47.4259,47.5783,47.4259,47.5497,22108.0
2020-05-05 13:50:00,49.91,49.97,49.87,49.91,24214.0,47.5497,47.6069,47.5116,47.5497,24214.0
2020-05-05 13:55:00,49.91,49.93,49.89,49.9,21255.0,47.5497,47.5688,47.5307,47.5402,21255.0
2020-05-05 14:00:00,49.9,49.91,49.76,49.83,30586.0,47.5402,47.5497,47.4068,47.4735,30586.0
2020-05-05 14:05:00,49.82,49.89,49.81,49.86,28600.0,47.464,47.5307,47.4545,47.5021,28600.0
2020-05-05 14:10:00,49.86,49.96,49.85,49.93,28342.0,47.5021,47.5974,47.4926,47.5688,28342.0
2020-05-05 14:15:00,49.92,49.97,49.88,49.94,25471.0,47.5593,47.6069,47.5212,47.5783,25471.0
2020-05-05 14:20:00,49.95,49.98,49.92,49.95,32038.0,47.5878,47.6164,47.5593,47.5878,32038.0
2020-05-05 14:25:00,49.95,49.98,49.84,49.86,34802.0,47.5878,47.6164,47.483,47.5021,34802.0
2020-05-05 14:30:00,49.86,49.86,49.76,49.78,43823.0,47.5021,47.5021,47.4068,47.4259,43823.0
2020-05-05 14:35:00,49.79,49.82,49.75,49.77,34876.0,47.4354,47.464,47.3973,47.4164,34876.0
2020-05-05 14:40:00,49.78,49.84,49.72,49.78,30954.0,47.4259,47.483,47.3687,47.4259,30954.0
2020-05-05 14:45:00,49.78,49.81,49.74,49.8,34858.0,47.4259,47.4545,47.3878,47.4449,34858.0
2020-05-05 14:50:00,49.81,49.88,49.8,49.86,34202.0,47.4545,47.5212,47.4449,47.5021,34202.0
2020-05-05 14:55:00,49.85,49.87,49.82,49.86,33957.0,47.4926,47.5116,47.464,47.5021,33957.0
2020-05-05 15:00:00,49.87,49.87,49.8,49.84,30963.0,47.5116,47.5116,47.4449,47.483,30963.0
2020-05-05 15:05:00,49.84,49.87,49.77,49.84,36630.0,47.483,47.5116,47.4164,47.483,36630.0
2020-05-05 15:10:00,49.85,49.85,49.8,49.8,20984.0,47.4926,47.4926,47.4449,47.4449,20984.0
2020-05-05 15:15:00,49.8,49.81,49.54,49.55,122013.0,47.4449,47.4545,47.1972,47.2068,122013.0
2020-05-05 15:20:00,49.55,49.55,49.43,49.45,118443.0,47.2068,47.2068,47.0924,47.1115,118443.0
2020-05-05 15:25:00,49.45,49.52,49.18,49.26,87800.0,47.1115,47.1782,46.8543,46.9305,87800.0
2020-05-05 15:30:00,49.26,49.26,48.95,49.0,78736.0,46.9305,46.9305,46.6351,46.6828,78736.0
2020-05-05 15:35:00,49.0,49.0,48.53,48.71,83211.0,46.6828,46.6828,46.235,46.4065,83211.0
2020-05-05 15:40:00,48.7,48.79,48.57,48.77,133491.0,46.397,46.4827,46.2731,46.4636,133491.0
2020-05-05 15:45:00,48.77,48.82,48.66,48.81,96137.0,46.4636,46.5113,46.3588,46.5018,96137.0
2020-05-05 15:50:00,48.82,49.0,48.82,48.85,166772.0,46.5113,46.6828,46.5113,46.5399,166772.0
2020-05-05 15:55:00,48.84,48.92,48.65,48.83,329657.0,46.5303,46.6066,46.3493,46.5208,329657.0
2020-05-06 09:30:00,50.0,50.12,49.54,50.08,290201.0,47.6355,47.7498,47.1972,47.7117,290201.0
2020-05-06 09:35:00,50.08,50.45,50.0,50.41,138615.0,47.7117,48.0642,47.6355,48.0261,138615.0
2020-05-06 09:40:00,50.41,50.58,50.34,50.38,162340.0,48.0261,48.1881,47.9594,47.9975,162340.0
2020-05-06 09:45:00,50.4,50.68,50.33,50.58,144497.0,48.0166,48.2833,47.9499,48.1881,144497.0
2020-05-06 09:50:00,50.58,50.76,50.45,50.45,107456.0,48.1881,48.3595,48.0642,48.0642,107456.0
2020-05-06 09:55:00,50.45,50.49,50.17,50.2,97593.0,48.0642,48.1023,47.7974,47.826,97593.0
2020-05-06 10:00:00,50.21,50.24,49.84,49.84,95622.0,47.8355,47.8641,47.483,47.483,95622.0
2020-05-06 10:05:00,49.82,49.93,49.62,49.87,134255.0,47.464,47.5688,47.2734,47.5116,134255.0
2020-05-06 10:10:00,49.88,50.23,49.88,50.13,157654.0,47.5212,47.8546,47.5212,47.7593,157654.0
2020-05-06 10:15:00,50.14,50.54,50.14,50.49,148331.0,47.7689,48.1499,47.7689,48.1023,148331.0
2020-05-06 10:20:00,50.48,50.58,50.42,50.55,95983.0,48.0928,48.1881,48.0356,48.1595,95983.0
2020-05-06 10:25:00,50.55,50.85,50.47,50.73,75292.0,48.1595,48.4453,48.0833,48.331,75292.0
2020-05-06 10:30:00,50.74,50.98,50.72,50.94,187234.0,48.3405,48.5691,48.3214,48.531,187234.0
2020-05-06 10:35:00,50.94,50.98,50.75,50.8,91512.0,48.531,48.5691,48.35,48.3976,91512.0
2020-05-06 10:40:00,50.79,50.88,50.68,50.87,46307.0,48.3881,48.4739,48.2833,48.4643,46307.0
2020-05-06 10:45:00,50.88,51.07,50.88,51.01,106386.0,48.4739,48.6549,48.4739,48.5977,106386.0
2020-05-06 10:50:00,51.04,51.13,51.01,51.07,75177.0,48.6263,48.712,48.5977,48.6549,75177.0
2020-05-06 10:55:00,51.08,51.14,51.05,51.06,65467.0,48.6644,48.7216,48.6358,48.6454,65467.0
2020-05-06 11:00:00,51.07,51.16,51.03,51.04,82644.0,48.6549,48.7406,48.6168,48.6263,82644.0
2020-05-06 11:05:00,51.03,51.04,50.85,51.01,50047.0,48.6168,48.6263,48.4453,48.5977,50047.0
2020-05-06 11:10:00,51.0,51.07,50.88,50.91,84016.0,48.5882,48.6549,48.4739,48.5024,84016.0
2020-05-06 11:15:00,50.89,50.95,50.74,50.77,50575.0,48.4834,48.5406,48.3405,48.3691,50575.0
2020-05-06 11:20:00,50.79,50.81,50.69,50.71,34712.0,48.3881,48.4072,48.2928,48.3119,34712.0
2020-05-06 11:25:00,50.71,50.87,50.65,50.82,81266.0,48.3119,48.4643,48.2547,48.4167,81266.0
2020-05-06 11:30:00,50.82,50.86,50.63,50.63,44266.0,48.4167,48.4548,48.2357,48.2357,44266.0
2020-05-06 11:35:00,50.65,50.75,50.61,50.74,26626.0,48.2547,48.35,48.2166,48.3405,26626.0
2020-05-06 11:40:00,50.73,50.79,50.55,50.57,30697.0,48.331,48.3881,48.1595,48.1785,30697.0
2020-05-06 11:45:00,50.56,50.59,50.41,50.43,39963.0,48.169,48.1976,48.0261,48.0451,39963.0
2020-05-06 11:50:00,50.42,50.48,50.3,50.45,82330.0,48.0356,48.0928,47.9213,48.0642,82330.0
2020-05-06 11:55:00,50.45,50.61,50.43,50.59,48093.0,48.0642,48.2166,48.0451,48.1976,48093.0
2020-05-06 12:00:00,50.59,50.6,50.39,50.53,39437.0,48.1976,48.2071,48.007,48.1404,39437.0
2020-05-06 12:05:00,50.52,50.56,50.42,50.45,19853.0,48.1309,48.169,48.0356,48.0642,19853.0
2020-05-06 12:10:00,50.45,50.51,50.44,50.48,22774.0,48.0642,48.1214,48.0547,48.0928,22774.0
2020-05-06 12:15:00,50.48,50.61,50.46,50.58,34633.0,48.0928,48.2166,48.0737,48.1881,34633.0
2020-05-06 12:20:00,50.57,50.57,50.38,50.44,28511.0,48.1785,48.1785,47.9975,48.0547,28511.0
2020-05-06 12:25:00,50.44,50.45,50.36,50.39,41429.0,48.0547,48.0642,47.9785,48.007,41429.0
2020-05-06 12:30:00,50.4,50.51,50.37,50.5,47181.0,48.0166,48.1214,47.988,48.1118,47181.0
2020-05-06 12:35:00,50.49,50.52,50.41,50.48,50362.0,48.1023,48.1309,48.0261,48.0928,50362.0
2020-05-06 12:40:00,50.47,50.51,50.42,50.45,61716.0,48.0833,48.1214,48.0356,48.0642,61716.0
2020-05-06 12:45:00,50.45,50.65,50.44,50.6,84456.0,48.0642,48.2547,48.0547,48.2071,84456.0
2020-05-06 12:50:00,50.59,50.62,50.52,50.57,21227.0,48.1976,48.2262,48.1309,48.1785,21227.0
2020-05-06 12:55:00,50.55,50.56,50.35,50.36,55825.0,48.1595,48.169,47.9689,47.9785,55825.0
2020-05-06 13:00:00,50.36,50.39,50.18,50.22,31980.0,47.9785,48.007,47.807,47.8451,31980.0
2020-05-06 13:05:00,50.21,50.23,50.16,50.17,44881.0,47.8355,47.8546,47.7879,47.7974,44881.0
2020-05-06 13:10:00,50.17,50.29,50.12,50.22,98947.0,47.7974,47.9118,47.7498,47.8451,98947.0
2020-05-06 13:15:00,50.22,50.37,50.22,50.36,28734.0,47.8451,47.988,47.8451,47.9785,28734.0
2020-05-06 13:20:00,50.35,50.42,50.27,50.42,152735.0,47.9689,48.0356,47.8927,48.0356,152735.0
2020-05-06 13:25:00,50.43,50.47,50.36,50.44,33286.0,48.0451,48.0833,47.9785,48.0547,33286.0
2020-05-06 13:30:00,50.44,50.54,50.43,50.46,29551.0,48.0547,48.1499,48.0451,48.0737,29551.0
2020-05-06 13:35:00,50.46,50.58,50.44,50.58,33788.0,48.0737,48.1881,48.0547,48.1881,33788.0
2020-05-06 13:40:00,50.58,50.62,50.57,50.6,43312.0,48.1881,48.2262,48.1785,48.2071,43312.0
2020-05-06 13:45:00,50.61,50.71,50.6,50.69,60951.0,48.2166,48.3119,48.2071,48.2928,60951.0
2020-05-06 13:50:00,50.7,50.77,50.68,50.77,77730.0,48.3024,48.3691,48.2833,48.3691,77730.0
2020-05-06 13:55:00,50.77,50.8,50.7,50.79,68409.0,48.3691,48.3976,48.3024,48.3881,68409.0
2020-05-06 14:00:00,50.79,50.8,50.68,50.71,147169.0,48.3881,48.3976,48.2833,48.3119,147169.0
2020-05-06 14:05:00,50.7,50.73,50.58,50.58,88868.0,48.3024,48.331,48.1881,48.1881,88868.0
2020-05-06 14:10:00,50.56,50.58,50.42,50.48,29165.0,48.169,48.1881,48.0356,48.0928,29165.0
2020-05-06 14:15:00,50.48,50.51,50.43,50.45,51344.0,48.0928,48.1214,48.0451,48.0642,51344.0
2020-05-06 14:20:00,50.46,50.55,50.43,50.54,33321.0,48.0737,48.1595,48.0451,48.1499,33321.0
2020-05-06 14:25:00,50.55,50.62,50.48,50.48,23675.0,48.1595,48.2262,48.0928,48.0928,23675.0
2020-05-06 14:30:00,50.48,50.63,50.48,50.58,34211.0,48.0928,48.2357,48.0928,48.1881,34211.0
2020-05-06 14:35:00,50.55,50.57,50.5,50.53,14815.0,48.1595,48.1785,48.1118,48.1404,14815.0
2020-05-06 14:40:00,50.54,50.61,50.47,50.6,35230.0,48.1499,48.2166,48.0833,48.2071,35230.0
2020-05-06 14:45:00,50.59,50.67,50.58,50.61,23030.0,48.1976,48.2738,48.1881,48.2166,23030.0
2020-05-06 14:50:00,50.61,50.63,50.48,50.52,40979.0,48.2166,48.2357,48.0928,48.1309,40979.0
2020-05-06 14:55:00,50.52,50.55,50.47,50.53,67501.0,48.1309,48.1595,48.0833,48.1404,67501.0
2020-05-06 15:00:00,50.53,50.62,50.51,50.53,83592.0,48.1404,48.2262,48.1214,48.1404,83592.0
2020-05-06 15:05:00,50.53,50.61,50.52,50.55,38680.0,48.1404,48.2166,48.1309,48.1595,38680.0
2020-05-06 15:10:00,50.55,50.62,50.51,50.56,50199.0,48.1595,48.2262,48.1214,48.169,50199.0
2020-05-06 15:15:00,50.55,50.62,50.54,50.59,53292.0,48.1595,48.2262,48.1499,48.1976,53292.0
2020-05-06 15:20:00,50.59,50.73,50.55,50.56,95434.0,48.1976,48.331,48.1595,48.169,95434.0
2020-05-06 15:25:00,50.57,50.6,50.55,50.58,89441.0,48.1785,48.2071,48.1595,48.1881,89441.0
2020-05-06 15:30:00,50.57,50.57,50.17,50.17,82330.0,48.1785,48.1785,47.7974,47.7974,82330.0
2020-05-06 15:35:00,50.18,50.36,50.14,50.35,244675.0,47.807,47.9785,47.7689,47.9689,244675.0
2020-05-06 15:40:00,50.35,50.42,50.32,50.38,134916.0,47.9689,48.0356,47.9403,47.9975,134916.0
2020-05-06 15:45:00,50.38,50.39,50.24,50.25,155035.0,47.9975,48.007,47.8641,47.8737,155035.0
2020-05-06 15:50:00,50.24,50.5,50.21,50.49,350651.0,47.8641,48.1118,47.8355,48.1023,350651.0
2020-05-06 15:55:00,50.49,50.64,50.46,50.49,451706.0,48.1023,48.2452,48.0737,48.1023,451706.0
2020-05-07 09:30:00,51.46,51.8,51.46,51.57,162182.0,49.0264,49.3504,49.0264,49.1312,162182.0
2020-05-07 09:35:00,51.58,51.67,51.2,51.33,133601.0,49.1408,49.2265,48.7787,48.9026,133601.0
2020-05-07 09:40:00,51.33,51.43,51.12,51.41,85144.0,48.9026,48.9979,48.7025,48.9788,85144.0
2020-05-07 09:45:00,51.42,51.49,51.31,51.41,69139.0,48.9883,49.055,48.8835,48.9788,69139.0
2020-05-07 09:50:00,51.41,51.44,51.09,51.22,89244.0,48.9788,49.0074,48.6739,48.7978,89244.0
2020-05-07 09:55:00,51.23,51.32,51.17,51.21,41867.0,48.8073,48.8931,48.7501,48.7883,41867.0
2020-05-07 10:00:00,51.21,51.41,51.17,51.23,133116.0,48.7883,48.9788,48.7501,48.8073,133116.0
2020-05-07 10:05:00,51.26,51.26,50.98,51.13,73527.0,48.8359,48.8359,48.5691,48.712,73527.0
2020-05-07 10:10:00,51.13,51.14,50.91,51.08,71753.0,48.712,48.7216,48.5024,48.6644,71753.0
2020-05-07 10:15:00,51.08,51.1,51.01,51.01,45782.0,48.6644,48.6835,48.5977,48.5977,45782.0
2020-05-07 10:20:00,51.0,51.22,51.0,51.09,65703.0,48.5882,48.7978,48.5882,48.6739,65703.0
2020-05-07 10:25:00,51.09,51.27,51.0,51.18,49304.0,48.6739,48.8454,48.5882,48.7597,49304.0
2020-05-07 10:30:00,51.18,51.31,51.18,51.24,29992.0,48.7597,48.8835,48.7597,48.8168,29992.0
2020-05-07 10:35:00,51.24,51.36,51.12,51.16,36812.0,48.8168,48.9312,48.7025,48.7406,36812.0
2020-05-07 10:40:00,51.18,51.31,51.18,51.2,41162.0,48.7597,48.8835,48.7597,48.7787,41162.0
2020-05-07 10:45:00,51.21,51.23,50.91,50.95,79947.0,48.7883,48.8073,48.5024,48.5406,79947.0
2020-05-07 10:50:00,50.95,51.12,50.95,51.04,197944.0,48.5406,48.7025,48.5406,48.6263,197944.0
2020-05-07 10:55:00,51.05,51.23,50.97,51.2,67466.0,48.6358,48.8073,48.5596,48.7787,67466.0
2020-05-07 11:00:00,51.19,51.32,51.14,51.23,51939.0,48.7692,48.8931,48.7216,48.8073,51939.0
2020-05-07 11:05:00,51.22,51.25,51.18,51.19,32508.0,48.7978,48.8264,48.7597,48.7692,32508.0
2020-05-07 11:10:00,51.19,51.31,51.18,51.21,45647.0,48.7692,48.8835,48.7597,48.7883,45647.0
2020-05-07 11:15:00,51.2,51.3,51.18,51.29,51324.0,48.7787,48.874,48.7597,48.8645,51324.0
2020-05-07 11:20:00,51.29,51.29,51.13,51.21,38167.0,48.8645,48.8645,48.712,48.7883,38167.0
2020-05-07 11:25:00,51.21,51.29,51.2,51.24,33802.0,48.7883,48.8645,48.7787,48.8168,33802.0
2020-05-07 11:30:00,51.25,51.26,51.16,51.26,39033.0,48.8264,48.8359,48.7406,48.8359,39033.0
2020-05-07 11:35:00,51.26,51.41,51.25,51.38,90482.0,48.8359,48.9788,48.8264,48.9502,90482.0
2020-05-07 11:40:00,51.37,51.55,51.37,51.52,43964.0,48.9407,49.1122,48.9407,49.0836,43964.0
2020-05-07 11:45:00,51.51,51.58,51.46,51.51,56550.0,49.0741,49.1408,49.0264,49.0741,56550.0
2020-05-07 11:50:00,51.52,51.54,51.41,51.46,29261.0,49.0836,49.1027,48.9788,49.0264,29261.0
2020-05-07 11:55:00,51.47,51.51,51.43,51.47,19599.0,49.036,49.0741,48.9979,49.036,19599.0
2020-05-07 12:00:00,51.47,51.49,51.33,51.33,32775.0,49.036,49.055,48.9026,48.9026,32775.0
2020-05-07 12:05:00,51.32,51.36,51.27,51.27,81275.0,48.8931,48.9312,48.8454,48.8454,81275.0
2020-05-07 12:10:00,51.26,51.35,51.25,51.3,46664.0,48.8359,48.9216,48.8264,48.874,46664.0
2020-05-07 12:15:00,51.31,51.36,51.27,51.29,32654.0,48.8835,48.9312,48.8454,48.8645,32654.0
2020-05-07 12:20:00,51.28,51.34,51.21,51.32,65389.0,48.8549,48.9121,48.7883,48.8931,65389.0
2020-05-07 12:25:00,51.32,51.39,51.23,51.27,40184.0,48.8931,48.9597,48.8073,48.8454,40184.0
2020-05-07 12:30:00,51.27,51.3,51.22,51.3,59391.0,48.8454,48.874,48.7978,48.874,59391.0
2020-05-07 12:35:00,51.29,51.33,51.26,51.32,23712.0,48.8645,48.9026,48.8359,48.8931,23712.0
2020-05-07 12:40:00,51.32,51.33,51.27,51.32,36977.0,48.8931,48.9026,48.8454,48.8931,36977.0
2020-05-07 12:45:00,51.32,51.38,51.28,51.32,28034.0,48.8931,48.9502,48.8549,48.8931,28034.0
2020-05-07 12:50:00,51.33,51.38,51.29,51.36,17951.0,48.9026,48.9502,48.8645,48.9312,17951.0
2020-05-07 12:55:00,51.37,51.41,51.34,51.41,23903.0,48.9407,48.9788,48.9121,48.9788,23903.0
2020-05-07 13:00:00,51.41,51.51,51.38,51.49,37710.0,48.9788,49.0741,48.9502,49.055,37710.0
2020-05-07 13:05:00,51.5,51.57,51.46,51.52,41744.0,49.0645,49.1312,49.0264,49.0836,41744.0
2020-05-07 13:10:00,51.52,51.62,51.51,51.6,29859.0,49.0836,49.1789,49.0741,49.1598,29859.0
2020-05-07 13:15:00,51.6,51.6,51.51,51.52,30719.0,49.1598,49.1598,49.0741,49.0836,30719.0
2020-05-07 13:20:00,51.52,51.55,51.45,51.46,24571.0,49.0836,49.1122,49.0169,49.0264,24571.0
2020-05-07 13:25:00,51.45,51.45,51.3,51.32,44088.0,49.0169,49.0169,48.874,48.8931,44088.0
2020-05-07 13:30:00,51.32,51.42,51.32,51.35,27877.0,48.8931,48.9883,48.8931,48.9216,27877.0
2020-05-07 13:35:00,51.36,51.4,51.29,51.36,32989.0,48.9312,48.9693,48.8645,48.9312,32989.0
2020-05-07 13:40:00,51.37,51.39,51.34,51.35,38949.0,48.9407,48.9597,48.9121,48.9216,38949.0
2020-05-07 13:45:00,51.36,51.38,51.33,51.35,25743.0,48.9312,48.9502,48.9026,48.9216,25743.0
2020-05-07 13:50:00,51.35,51.4,51.31,51.32,124048.0,48.9216,48.9693,48.8835,48.8931,124048.0
2020-05-07 13:55:00,51.33,51.35,51.31,51.33,35421.0,48.9026,48.9216,48.8835,48.9026,35421.0
2020-05-07 14:00:00,51.32,51.35,51.22,51.27,39319.0,48.8931,48.9216,48.7978,48.8454,39319.0
2020-05-07 14:05:00,51.27,51.29,51.19,51.24,20322.0,48.8454,48.8645,48.7692,48.8168,20322.0
2020-05-07 14:10:00,51.23,51.3,51.21,51.23,35125.0,48.8073,48.874,48.7883,48.8073,35125.0
2020-05-07 14:15:00,51.23,51.27,51.18,51.22,56110.0,48.8073,48.8454,48.7597,48.7978,56110.0
2020-05-07 14:20:00,51.22,51.22,51.1,51.12,91292.0,48.7978,48.7978,48.6835,48.7025,91292.0
2020-05-07 14:25:00,51.12,51.24,51.1,51.2,53575.0,48.7025,48.8168,48.6835,48.7787,53575.0
2020-05-07 14:30:00,51.2,51.24,51.13,51.13,41225.0,48.7787,48.8168,48.712,48.712,41225.0
2020-05-07 14:35:00,51.12,51.21,51.12,51.18,56704.0,48.7025,48.7883,48.7025,48.7597,56704.0
2020-05-07 14:40:00,51.18,51.2,51.13,51.18,37022.0,48.7597,48.7787,48.712,48.7597,37022.0
2020-05-07 14:45:00,51.18,51.23,51.13,51.22,42193.0,48.7597,48.8073,48.712,48.7978,42193.0
2020-05-07 14:50:00,51.21,51.33,51.16,51.29,23997.0,48.7883,48.9026,48.7406,48.8645,23997.0
2020-05-07 14:55:00,51.29,51.34,51.27,51.31,24458.0,48.8645,48.9121,48.8454,48.8835,24458.0
2020-05-07 15:00:00,51.3,51.35,51.17,51.27,39947.0,48.874,48.9216,48.7501,48.8454,39947.0
2020-05-07 15:05:00,51.26,51.44,51.26,51.41,35137.0,48.8359,49.0074,48.8359,48.9788,35137.0
2020-05-07 15:10:00,51.42,51.46,51.37,51.39,31045.0,48.9883,49.0264,48.9407,48.9597,31045.0
2020-05-07 15:15:00,51.38,51.39,51.18,51.29,56148.0,48.9502,48.9597,48.7597,48.8645,56148.0
2020-05-07 15:20:00,51.28,51.32,51.24,51.31,48449.0,48.8549,48.8931,48.8168,48.8835,48449.0
2020-05-07 15:25:00,51.32,51.35,51.3,51.35,39343.0,48.8931,48.9216,48.874,48.9216,39343.0
2020-05-07 15:30:00,51.35,51.35,51.14,51.23,80147.0,48.9216,48.9216,48.7216,48.8073,80147.0
2020-05-07 15:35:00,51.23,51.28,51.15,51.16,54129.0,48.8073,48.8549,48.7311,48.7406,54129.0
2020-05-07 15:40:00,51.16,51.21,51.13,51.16,163477.0,48.7406,48.7883,48.712,48.7406,163477.0
2020-05-07 15:45:00,51.16,51.24,51.14,51.19,86476.0,48.7406,48.8168,48.7216,48.7692,86476.0
2020-05-07 15:50:00,51.18,51.39,51.16,51.19,220393.0,48.7597,48.9597,48.7406,48.7692,220393.0
2020-05-07 15:55:00,51.18,51.28,51.17,51.26,233816.0,48.7597,48.8549,48.7501,48.8359,233816.0
2020-05-08 09:30:00,52.41,52.91,52.24,52.58,720694.0,49.9315,50.4079,49.7695,50.0935,720694.0
2020-05-08 09:35:00,52.6,52.62,52.3,52.47,251939.0,50.1125,50.1316,49.8267,49.9887,251939.0
2020-05-08 09:40:00,52.46,52.74,52.46,52.7,94578.0,49.9791,50.2459,49.9791,50.2078,94578.0
2020-05-08 09:45:00,52.7,53.1,52.69,53.1,211053.0,50.2078,50.5889,50.1983,50.5889,211053.0
2020-05-08 09:50:00,53.09,53.19,53.02,53.09,152489.0,50.5794,50.6746,50.5127,50.5794,152489.0
2020-05-08 09:55:00,53.1,53.22,53.09,53.17,79353.0,50.5889,50.7032,50.5794,50.6556,79353.0
2020-05-08 10:00:00,53.19,53.43,53.17,53.4,149574.0,50.6746,50.9033,50.6556,50.8747,149574.0
2020-05-08 10:05:00,53.4,53.48,53.32,53.34,92340.0,50.8747,50.9509,50.7985,50.8175,92340.0
2020-05-08 10:10:00,53.35,53.45,53.33,53.43,36939.0,50.8271,50.9223,50.808,50.9033,36939.0
2020-05-08 10:15:00,53.42,53.73,53.37,53.72,115030.0,50.8937,51.1891,50.8461,51.1796,115030.0
2020-05-08 10:20:00,53.73,53.81,53.6,53.61,87623.0,51.1891,51.2653,51.0652,51.0748,87623.0
2020-05-08 10:25:00,53.6,53.76,53.5,53.69,91292.0,51.0652,51.2177,50.97,51.151,91292.0
2020-05-08 10:30:00,53.67,53.73,53.35,53.41,84532.0,51.1319,51.1891,50.8271,50.8842,84532.0
2020-05-08 10:35:00,53.41,53.54,53.35,53.39,102822.0,50.8842,51.0081,50.8271,50.8652,102822.0
2020-05-08 10:40:00,53.39,53.47,53.29,53.29,67188.0,50.8652,50.9414,50.7699,50.7699,67188.0
2020-05-08 10:45:00,53.3,53.41,53.22,53.3,92962.0,50.7794,50.8842,50.7032,50.7794,92962.0
2020-05-08 10:50:00,53.31,53.33,53.22,53.25,57332.0,50.7889,50.808,50.7032,50.7318,57332.0
2020-05-08 10:55:00,53.25,53.32,53.16,53.17,38660.0,50.7318,50.7985,50.646,50.6556,38660.0
2020-05-08 11:00:00,53.16,53.24,53.0,53.11,73736.0,50.646,50.7223,50.4936,50.5984,73736.0
2020-05-08 11:05:00,53.11,53.33,53.11,53.32,38147.0,50.5984,50.808,50.5984,50.7985,38147.0
2020-05-08 11:10:00,53.33,53.52,53.31,53.45,55589.0,50.808,50.989,50.7889,50.9223,55589.0
2020-05-08 11:15:00,53.45,53.46,53.29,53.34,62758.0,50.9223,50.9319,50.7699,50.8175,62758.0
2020-05-08 11:20:00,53.34,53.48,53.3,53.45,36187.0,50.8175,50.9509,50.7794,50.9223,36187.0
2020-05-08 11:25:00,53.44,53.46,53.4,53.45,36479.0,50.9128,50.9319,50.8747,50.9223,36479.0
2020-05-08 11:30:00,53.44,53.54,53.44,53.5,34741.0,50.9128,51.0081,50.9128,50.97,34741.0
2020-05-08 11:35:00,53.5,53.59,53.46,53.58,47366.0,50.97,51.0557,50.9319,51.0462,47366.0
2020-05-08 11:40:00,53.57,53.65,53.54,53.64,36188.0,51.0367,51.1129,51.0081,51.1033,36188.0
2020-05-08 11:45:00,53.62,53.74,53.46,53.48,60724.0,51.0843,51.1986,50.9319,50.9509,60724.0
2020-05-08 11:50:00,53.48,53.53,53.44,53.49,41717.0,50.9509,50.9985,50.9128,50.9604,41717.0
2020-05-08 11:55:00,53.48,53.48,53.35,53.38,52805.0,50.9509,50.9509,50.8271,50.8556,52805.0
2020-05-08 12:00:00,53.39,53.42,53.28,53.3,30747.0,50.8652,50.8937,50.7604,50.7794,30747.0
2020-05-08 12:05:00,53.37,53.51,53.32,53.43,42394.0,50.8461,50.9795,50.7985,50.9033,42394.0
2020-05-08 12:10:00,53.44,53.44,53.31,53.39,41840.0,50.9128,50.9128,50.7889,50.8652,41840.0
2020-05-08 12:15:00,53.39,53.5,53.38,53.47,56678.0,50.8652,50.97,50.8556,50.9414,56678.0
2020-05-08 12:20:00,53.47,53.47,53.35,53.38,24513.0,50.9414,50.9414,50.8271,50.8556,24513.0
2020-05-08 12:25:00,53.39,53.39,53.17,53.27,27631.0,50.8652,50.8652,50.6556,50.7508,27631.0
2020-05-08 12:30:00,53.26,53.34,53.24,53.33,45622.0,50.7413,50.8175,50.7223,50.808,45622.0
2020-05-08 12:35:00,53.33,53.42,53.29,53.37,68013.0,50.808,50.8937,50.7699,50.8461,68013.0
2020-05-08 12:40:00,53.37,53.5,53.37,53.46,40463.0,50.8461,50.97,50.8461,50.9319,40463.0
2020-05-08 12:45:00,53.46,53.63,53.44,53.59,68502.0,50.9319,51.0938,50.9128,51.0557,68502.0
2020-05-08 12:50:00,53.59,53.78,53.58,53.72,61357.0,51.0557,51.2367,51.0462,51.1796,61357.0
2020-05-08 12:55:00,53.72,53.81,53.68,53.8,61371.0,51.1796,51.2653,51.1415,51.2558,61371.0
2020-05-08 13:00:00,53.81,53.86,53.79,53.85,40193.0,51.2653,51.3129,51.2462,51.3034,40193.0
2020-05-08 13:05:00,53.86,53.86,53.64,53.69,74230.0,51.3129,51.3129,51.1033,51.151,74230.0
2020-05-08 13:10:00,53.69,53.76,53.64,53.73,33605.0,51.151,51.2177,51.1033,51.1891,33605.0
2020-05-08 13:15:00,53.71,53.72,53.65,53.66,51956.0,51.17,51.1796,51.1129,51.1224,51956.0
2020-05-08 13:20:00,53.66,53.67,53.56,53.57,48299.0,51.1224,51.1319,51.0271,51.0367,48299.0
2020-05-08 13:25:00,53.56,53.63,53.53,53.54,40307.0,51.0271,51.0938,50.9985,51.0081,40307.0
2020-05-08 13:30:00,53.54,53.59,53.5,53.58,52427.0,51.0081,51.0557,50.97,51.0462,52427.0
2020-05-08 13:35:00,53.58,53.59,53.5,53.53,56221.0,51.0462,51.0557,50.97,50.9985,56221.0
2020-05-08 13:40:00,53.52,53.54,53.32,53.34,36159.0,50.989,51.0081,50.7985,50.8175,36159.0
2020-05-08 13:45:00,53.33,53.37,53.32,53.37,48624.0,50.808,50.8461,50.7985,50.8461,48624.0
2020-05-08 13:50:00,53.37,53.45,53.34,53.35,49204.0,50.8461,50.9223,50.8175,50.8271,49204.0
2020-05-08 13:55:00,53.35,53.38,53.29,53.35,53200.0,50.8271,50.8556,50.7699,50.8271,53200.0
2020-05-08 14:00:00,53.33,53.34,53.19,53.29,32095.0,50.808,50.8175,50.6746,50.7699,32095.0
2020-05-08 14:05:00,53.29,53.34,53.14,53.17,32553.0,50.7699,50.8175,50.627,50.6556,32553.0
2020-05-08 14:10:00,53.16,53.31,53.13,53.31,24489.0,50.646,50.7889,50.6175,50.7889,24489.0
2020-05-08 14:15:00,53.3,53.34,53.2,53.21,66336.0,50.7794,50.8175,50.6841,50.6937,66336.0
2020-05-08 14:20:00,53.22,53.34,53.2,53.32,47522.0,50.7032,50.8175,50.6841,50.7985,47522.0
2020-05-08 14:25:00,53.32,53.37,53.24,53.3,43160.0,50.7985,50.8461,50.7223,50.7794,43160.0
2020-05-08 14:30:00,53.3,53.35,53.27,53.34,21050.0,50.7794,50.8271,50.7508,50.8175,21050.0
2020-05-08 14:35:00,53.34,53.38,53.23,53.29,35993.0,50.8175,50.8556,50.7127,50.7699,35993.0
2020-05-08 14:40:00,53.3,53.38,53.3,53.36,34033.0,50.7794,50.8556,50.7794,50.8366,34033.0
2020-05-08 14:45:00,53.36,53.45,53.33,53.43,33564.0,50.8366,50.9223,50.808,50.9033,33564.0
2020-05-08 14:50:00,53.43,53.49,53.41,53.47,20874.0,50.9033,50.9604,50.8842,50.9414,20874.0
2020-05-08 14:55:00,53.48,53.49,53.41,53.46,35625.0,50.9509,50.9604,50.8842,50.9319,35625.0
2020-05-08 15:00:00,53.46,53.64,53.46,53.63,52897.0,50.9319,51.1033,50.9319,51.0938,52897.0
2020-05-08 15:05:00,53.62,53.63,53.47,53.48,38571.0,51.0843,51.0938,50.9414,50.9509,38571.0
2020-05-08 15:10:00,53.47,53.48,53.3,53.36,47098.0,50.9414,50.9509,50.7794,50.8366,47098.0
2020-05-08 15:15:00,53.36,53.38,53.26,53.35,45435.0,50.8366,50.8556,50.7413,50.8271,45435.0
2020-05-08 15:20:00,53.33,53.43,53.31,53.41,32528.0,50.808,50.9033,50.7889,50.8842,32528.0
2020-05-08 15:25:00,53.41,53.45,53.36,53.39,37094.0,50.8842,50.9223,50.8366,50.8652,37094.0
2020-05-08 15:30:00,53.39,53.45,53.32,53.42,63629.0,50.8652,50.9223,50.7985,50.8937,63629.0
2020-05-08 15:35:00,53.42,53.52,53.41,53.49,41742.0,50.8937,50.989,50.8842,50.9604,41742.0
2020-05-08 15:40:00,53.5,53.53,53.4,53.45,67058.0,50.97,50.9985,50.8747,50.9223,67058.0
2020-05-08 15:45:00,53.46,53.62,53.46,53.58,143876.0,50.9319,51.0843,50.9319,51.0462,143876.0
2020-05-08 15:50:00,53.58,53.88,53.58,53.87,294012.0,51.0462,51.332,51.0462,51.3225,294012.0
2020-05-08 15:55:00,53.86,53.89,53.7,53.84,585242.0,51.3129,51.3415,51.1605,51.2939,585242.0
2020-05-11 09:30:00,54.03,54.13,53.37,53.5,437621.0,51.4749,51.5702,50.8461,50.97,437621.0
2020-05-11 09:35:00,53.52,53.81,53.37,53.62,156741.0,50.989,51.2653,50.8461,51.0843,156741.0
2020-05-11 09:40:00,53.61,53.88,53.55,53.79,139100.0,51.0748,51.332,51.0176,51.2462,139100.0
2020-05-11 09:45:00,53.88,54.1,53.8,53.83,141250.0,51.332,51.5416,51.2558,51.2844,141250.0
2020-05-11 09:50:00,53.86,54.04,53.83,54.02,84680.0,51.3129,51.4844,51.2844,51.4654,84680.0
2020-05-11 09:55:00,54.02,54.05,53.72,53.74,121511.0,51.4654,51.494,51.1796,51.1986,121511.0
2020-05-11 10:00:00,53.73,54.06,53.69,53.97,81523.0,51.1891,51.5035,51.151,51.4177,81523.0
2020-05-11 10:05:00,53.99,54.1,53.9,53.91,75463.0,51.4368,51.5416,51.351,51.3606,75463.0
2020-05-11 10:10:00,53.91,53.91,53.66,53.73,113365.0,51.3606,51.3606,51.1224,51.1891,113365.0
2020-05-11 10:15:00,53.74,53.8,53.72,53.79,59818.0,51.1986,51.2558,51.1796,51.2462,59818.0
2020-05-11 10:20:00,53.79,53.85,53.76,53.8,47315.0,51.2462,51.3034,51.2177,51.2558,47315.0
2020-05-11 10:25:00,53.8,53.87,53.79,53.83,33384.0,51.2558,51.3225,51.2462,51.2844,33384.0
2020-05-11 10:30:00,53.82,54.04,53.77,54.04,43387.0,51.2748,51.4844,51.2272,51.4844,43387.0
2020-05-11 10:35:00,54.04,54.04,53.8,53.93,44838.0,51.4844,51.4844,51.2558,51.3796,44838.0
2020-05-11 10:40:00,53.94,54.0,53.9,53.97,44194.0,51.3892,51.4463,51.351,51.4177,44194.0
2020-05-11 10:45:00,53.95,54.04,53.91,53.97,54312.0,51.3987,51.4844,51.3606,51.4177,54312.0
2020-05-11 10:50:00,53.97,54.02,53.85,53.88,122225.0,51.4177,51.4654,51.3034,51.332,122225.0
2020-05-11 10:55:00,53.88,53.98,53.83,53.87,49685.0,51.332,51.4273,51.2844,51.3225,49685.0
2020-05-11 11:00:00,53.88,53.93,53.82,53.84,50712.0,51.332,51.3796,51.2748,51.2939,50712.0
2020-05-11 11:05:00,53.84,53.85,53.68,53.72,86981.0,51.2939,51.3034,51.1415,51.1796,86981.0
2020-05-11 11:10:00,53.72,53.86,53.67,53.86,42012.0,51.1796,51.3129,51.1319,51.3129,42012.0
2020-05-11 11:15:00,53.87,53.95,53.84,53.93,32707.0,51.3225,51.3987,51.2939,51.3796,32707.0
2020-05-11 11:20:00,53.92,54.02,53.92,53.99,48180.0,51.3701,51.4654,51.3701,51.4368,48180.0
2020-05-11 11:25:00,53.99,54.08,53.91,54.06,80600.0,51.4368,51.5225,51.3606,51.5035,80600.0
2020-05-11 11:30:00,54.05,54.11,53.96,53.98,49029.0,51.494,51.5511,51.4082,51.4273,49029.0
2020-05-11 11:35:00,53.97,54.06,53.94,54.02,44110.0,51.4177,51.5035,51.3892,51.4654,44110.0
2020-05-11 11:40:00,54.01,54.04,53.99,54.0,46333.0,51.4558,51.4844,51.4368,51.4463,46333.0
2020-05-11 11:45:00,53.99,54.05,53.93,54.02,65908.0,51.4368,51.494,51.3796,51.4654,65908.0
2020-05-11 11:50:00,54.01,54.01,53.87,53.98,44324.0,51.4558,51.4558,51.3225,51.4273,44324.0
2020-05-11 11:55:00,53.98,54.15,53.96,54.15,45770.0,51.4273,51.5892,51.4082,51.5892,45770.0
2020-05-11 12:00:00,54.14,54.19,54.05,54.06,50642.0,51.5797,51.6273,51.494,51.5035,50642.0
2020-05-11 12:05:00,54.07,54.07,53.87,53.9,172009.0,51.513,51.513,51.3225,51.351,172009.0
2020-05-11 12:10:00,53.9,54.03,53.89,54.0,40122.0,51.351,51.4749,51.3415,51.4463,40122.0
2020-05-11 12:15:00,54.0,54.1,53.98,54.07,98270.0,51.4463,51.5416,51.4273,51.513,98270.0
2020-05-11 12:20:00,54.06,54.11,54.04,54.05,43313.0,51.5035,51.5511,51.4844,51.494,43313.0
2020-05-11 12:25:00,54.06,54.12,54.03,54.11,50845.0,51.5035,51.5606,51.4749,51.5511,50845.0
2020-05-11 12:30:00,54.11,54.13,54.09,54.11,30908.0,51.5511,51.5702,51.5321,51.5511,30908.0
2020-05-11 12:35:00,54.12,54.12,53.99,54.0,67784.0,51.5606,51.5606,51.4368,51.4463,67784.0
2020-05-11 12:40:00,53.99,54.03,53.94,54.0,108432.0,51.4368,51.4749,51.3892,51.4463,108432.0
2020-05-11 12:45:00,54.01,54.02,53.93,53.95,34014.0,51.4558,51.4654,51.3796,51.3987,34014.0
2020-05-11 12:50:00,53.95,54.12,53.94,54.09,57341.0,51.3987,51.5606,51.3892,51.5321,57341.0
2020-05-11 12:55:00,54.08,54.11,54.06,54.07,22260.0,51.5225,51.5511,51.5035,51.513,22260.0
2020-05-11 13:00:00,54.06,54.11,54.02,54.08,23188.0,51.5035,51.5511,51.4654,51.5225,23188.0
2020-05-11 13:05:00,54.09,54.17,54.05,54.16,28544.0,51.5321,51.6083,51.494,51.5988,28544.0
2020-05-11 13:10:00,54.17,54.17,54.09,54.12,22536.0,51.6083,51.6083,51.5321,51.5606,22536.0
2020-05-11 13:15:00,54.11,54.17,54.09,54.12,43975.0,51.5511,51.6083,51.5321,51.5606,43975.0
2020-05-11 13:20:00,54.12,54.14,54.1,54.13,18642.0,51.5606,51.5797,51.5416,51.5702,18642.0
2020-05-11 13:25:00,54.13,54.19,54.12,54.19,30321.0,51.5702,51.6273,51.5606,51.6273,30321.0
2020-05-11 13:30:00,54.19,54.27,54.19,54.21,47017.0,51.6273,51.7035,51.6273,51.6464,47017.0
2020-05-11 13:35:00,54.21,54.4,54.2,54.39,49690.0,51.6464,51.8274,51.6369,51.8179,49690.0
2020-05-11 13:40:00,54.39,54.41,54.23,54.23,30045.0,51.8179,51.8369,51.6654,51.6654,30045.0
2020-05-11 13:45:00,54.23,54.27,54.19,54.23,38142.0,51.6654,51.7035,51.6273,51.6654,38142.0
2020-05-11 13:50:00,54.22,54.27,54.2,54.22,19534.0,51.6559,51.7035,51.6369,51.6559,19534.0
2020-05-11 13:55:00,54.22,54.25,54.2,54.21,23750.0,51.6559,51.6845,51.6369,51.6464,23750.0
2020-05-11 14:00:00,54.2,54.22,54.12,54.17,54676.0,51.6369,51.6559,51.5606,51.6083,54676.0
2020-05-11 14:05:00,54.17,54.18,54.12,54.15,46554.0,51.6083,51.6178,51.5606,51.5892,46554.0
2020-05-11 14:10:00,54.15,54.15,54.07,54.09,39066.0,51.5892,51.5892,51.513,51.5321,39066.0
2020-05-11 14:15:00,54.09,54.16,54.06,54.15,42351.0,51.5321,51.5988,51.5035,51.5892,42351.0
2020-05-11 14:20:00,54.15,54.23,54.15,54.16,186856.0,51.5892,51.6654,51.5892,51.5988,186856.0
2020-05-11 14:25:00,54.16,54.18,54.03,54.05,37686.0,51.5988,51.6178,51.4749,51.494,37686.0
2020-05-11 14:30:00,54.05,54.15,54.03,54.13,34014.0,51.494,51.5892,51.4749,51.5702,34014.0
2020-05-11 14:35:00,54.13,54.18,54.07,54.17,50239.0,51.5702,51.6178,51.513,51.6083,50239.0
2020-05-11 14:40:00,54.17,54.17,54.12,54.15,98718.0,51.6083,51.6083,51.5606,51.5892,98718.0
2020-05-11 14:45:00,54.16,54.2,54.16,54.19,80734.0,51.5988,51.6369,51.5988,51.6273,80734.0
2020-05-11 14:50:00,54.17,54.22,54.15,54.21,70504.0,51.6083,51.6559,51.5892,51.6464,70504.0
2020-05-11 14:55:00,54.21,54.21,54.11,54.12,36000.0,51.6464,51.6464,51.5511,51.5606,36000.0
2020-05-11 15:00:00,54.11,54.23,54.11,54.14,65441.0,51.5511,51.6654,51.5511,51.5797,65441.0
2020-05-11 15:05:00,54.14,54.15,54.08,54.1,51041.0,51.5797,51.5892,51.5225,51.5416,51041.0
2020-05-11 15:10:00,54.1,54.12,54.04,54.06,53282.0,51.5416,51.5606,51.4844,51.5035,53282.0
2020-05-11 15:15:00,54.07,54.16,54.06,54.14,95567.0,51.513,51.5988,51.5035,51.5797,95567.0
2020-05-11 15:20:00,54.13,54.16,54.1,54.11,50140.0,51.5702,51.5988,51.5416,51.5511,50140.0
2020-05-11 15:25:00,54.11,54.12,54.04,54.08,63062.0,51.5511,51.5606,51.4844,51.5225,63062.0
2020-05-11 15:30:00,54.07,54.11,53.98,54.02,144111.0,51.513,51.5511,51.4273,51.4654,144111.0
2020-05-11 15:35:00,54.01,54.08,53.99,54.02,73509.0,51.4558,51.5225,51.4368,51.4654,73509.0
2020-05-11 15:40:00,54.02,54.04,53.98,54.04,140761.0,51.4654,51.4844,51.4273,51.4844,140761.0
2020-05-11 15:45:00,54.03,54.07,54.01,54.03,93976.0,51.4749,51.513,51.4558,51.4749,93976.0
2020-05-11 15:50:00,54.01,54.07,53.92,54.06,235592.0,51.4558,51.513,51.3701,51.5035,235592.0
2020-05-11 15:55:00,54.06,54.14,54.0,54.0,238039.0,51.5035,51.5797,51.4463,51.4463,238039.0
2020-05-12 09:30:00,54.4,54.59,54.21,54.31,233383.0,51.8274,52.0084,51.6464,51.7417,233383.0
2020-05-12 09:35:00,54.29,54.33,54.06,54.2,109725.0,51.7226,51.7607,51.5035,51.6369,109725.0
2020-05-12 09:40:00,54.22,54.47,54.14,54.46,91051.0,51.6559,51.8941,51.5797,51.8846,91051.0
2020-05-12 09:45:00,54.47,54.53,53.95,54.08,130541.0,51.8941,51.9513,51.3987,51.5225,130541.0
2020-05-12 09:50:00,54.08,54.13,53.55,53.72,160480.0,51.5225,51.5702,51.0176,51.1796,160480.0
2020-05-12 09:55:00,53.71,53.93,53.7,53.84,55869.0,51.17,51.3796,51.1605,51.2939,55869.0
2020-05-12 10:00:00,53.83,54.08,53.83,54.0,56929.0,51.2844,51.5225,51.2844,51.4463,56929.0
2020-05-12 10:05:00,54.01,54.04,53.86,53.9,46485.0,51.4558,51.4844,51.3129,51.351,46485.0
2020-05-12 10:10:00,53.91,54.13,53.86,54.11,49773.0,51.3606,51.5702,51.3129,51.5511,49773.0
2020-05-12 10:15:00,54.09,54.27,54.08,54.26,47881.0,51.5321,51.7035,51.5225,51.694,47881.0
2020-05-12 10:20:00,54.27,54.32,54.06,54.13,40426.0,51.7035,51.7512,51.5035,51.5702,40426.0
2020-05-12 10:25:00,54.12,54.21,53.94,54.03,51444.0,51.5606,51.6464,51.3892,51.4749,51444.0
2020-05-12 10:30:00,54.03,54.23,53.98,54.22,31619.0,51.4749,51.6654,51.4273,51.6559,31619.0
2020-05-12 10:35:00,54.2,54.39,54.16,54.18,54657.0,51.6369,51.8179,51.5988,51.6178,54657.0
2020-05-12 10:40:00,54.18,54.31,54.11,54.18,44825.0,51.6178,51.7417,51.5511,51.6178,44825.0
2020-05-12 10:45:00,54.2,54.24,54.07,54.11,45345.0,51.6369,51.675,51.513,51.5511,45345.0
2020-05-12 10:50:00,54.1,54.24,54.01,54.24,40356.0,51.5416,51.675,51.4558,51.675,40356.0
2020-05-12 10:55:00,54.23,54.25,54.03,54.07,42235.0,51.6654,51.6845,51.4749,51.513,42235.0
2020-05-12 11:00:00,54.05,54.11,53.91,53.99,44565.0,51.494,51.5511,51.3606,51.4368,44565.0
2020-05-12 11:05:00,54.0,54.07,53.94,54.05,42240.0,51.4463,51.513,51.3892,51.494,42240.0
2020-05-12 11:10:00,54.05,54.06,53.97,53.99,34901.0,51.494,51.5035,51.4177,51.4368,34901.0
2020-05-12 11:15:00,53.98,54.04,53.95,53.98,28079.0,51.4273,51.4844,51.3987,51.4273,28079.0
2020-05-12 11:20:00,53.99,54.11,53.95,54.1,24036.0,51.4368,51.5511,51.3987,51.5416,24036.0
2020-05-12 11:25:00,54.11,54.2,54.02,54.06,35355.0,51.5511,51.6369,51.4654,51.5035,35355.0
2020-05-12 11:30:00,54.07,54.17,54.04,54.04,29315.0,51.513,51.6083,51.4844,51.4844,29315.0
2020-05-12 11:35:00,54.04,54.13,54.02,54.1,19739.0,51.4844,51.5702,51.4654,51.5416,19739.0
2020-05-12 11:40:00,54.1,54.16,54.1,54.12,16876.0,51.5416,51.5988,51.5416,51.5606,16876.0
2020-05-12 11:45:00,54.12,54.15,53.95,53.99,22854.0,51.5606,51.5892,51.3987,51.4368,22854.0
2020-05-12 11:50:00,53.99,54.15,53.96,54.12,18822.0,51.4368,51.5892,51.4082,51.5606,18822.0
2020-05-12 11:55:00,54.12,54.18,54.11,54.16,27619.0,51.5606,51.6178,51.5511,51.5988,27619.0
2020-05-12 12:00:00,54.17,54.26,54.16,54.25,28233.0,51.6083,51.694,51.5988,51.6845,28233.0
2020-05-12 12:05:00,54.26,54.28,54.22,54.23,21516.0,51.694,51.7131,51.6559,51.6654,21516.0
2020-05-12 12:10:00,54.24,54.24,54.11,54.17,27274.0,51.675,51.675,51.5511,51.6083,27274.0
2020-05-12 12:15:00,54.18,54.27,54.15,54.25,36528.0,51.6178,51.7035,51.5892,51.6845,36528.0
2020-05-12 12:20:00,54.24,54.33,54.23,54.31,32202.0,51.675,51.7607,51.6654,51.7417,32202.0
2020-05-12 12:25:00,54.31,54.4,54.31,54.37,29557.0,51.7417,51.8274,51.7417,51.7988,29557.0
2020-05-12 12:30:00,54.38,54.41,54.31,54.31,61374.0,51.8083,51.8369,51.7417,51.7417,61374.0
2020-05-12 12:35:00,54.31,54.41,54.3,54.39,39881.0,51.7417,51.8369,51.7321,51.8179,39881.0
2020-05-12 12:40:00,54.39,54.55,54.36,54.49,86863.0,51.8179,51.9703,51.7893,51.9131,86863.0
2020-05-12 12:45:00,54.48,54.51,54.45,54.48,32241.0,51.9036,51.9322,51.875,51.9036,32241.0
2020-05-12 12:50:00,54.48,54.49,54.43,54.45,64378.0,51.9036,51.9131,51.856,51.875,64378.0
2020-05-12 12:55:00,54.46,54.5,54.39,54.43,35371.0,51.8846,51.9227,51.8179,51.856,35371.0
2020-05-12 13:00:00,54.42,54.46,54.31,54.36,49258.0,51.8465,51.8846,51.7417,51.7893,49258.0
2020-05-12 13:05:00,54.36,54.4,54.36,54.38,19418.0,51.7893,51.8274,51.7893,51.8083,19418.0
2020-05-12 13:10:00,54.38,54.38,54.16,54.16,50450.0,51.8083,51.8083,51.5988,51.5988,50450.0
2020-05-12 13:15:00,54.16,54.2,53.93,53.94,61948.0,51.5988,51.6369,51.3796,51.3892,61948.0
2020-05-12 13:20:00,53.92,53.96,53.82,53.82,58556.0,51.3701,51.4082,51.2748,51.2748,58556.0
2020-05-12 13:25:00,53.81,53.81,53.71,53.75,43393.0,51.2653,51.2653,51.17,51.2081,43393.0
2020-05-12 13:30:00,53.75,53.83,53.72,53.82,40507.0,51.2081,51.2844,51.1796,51.2748,40507.0
2020-05-12 13:35:00,53.82,53.92,53.77,53.87,26929.0,51.2748,51.3701,51.2272,51.3225,26929.0
2020-05-12 13:40:00,53.86,53.87,53.8,53.84,33784.0,51.3129,51.3225,51.2558,51.2939,33784.0
2020-05-12 13:45:00,53.83,53.94,53.83,53.91,25599.0,51.2844,51.3892,51.2844,51.3606,25599.0
2020-05-12 13:50:00,53.91,54.01,53.89,54.0,30462.0,51.3606,51.4558,51.3415,51.4463,30462.0
2020-05-12 13:55:00,53.98,53.99,53.94,53.97,31236.0,51.4273,51.4368,51.3892,51.4177,31236.0
2020-05-12 14:00:00,53.97,54.02,53.93,53.96,21580.0,51.4177,51.4654,51.3796,51.4082,21580.0
2020-05-12 14:05:00,53.96,54.0,53.94,53.95,33847.0,51.4082,51.4463,51.3892,51.3987,33847.0
2020-05-12 14:10:00,53.94,53.96,53.79,53.79,44386.0,51.3892,51.4082,51.2462,51.2462,44386.0
2020-05-12 14:15:00,53.79,53.83,53.71,53.76,26439.0,51.2462,51.2844,51.17,51.2177,26439.0
2020-05-12 14:20:00,53.76,53.87,53.76,53.87,25497.0,51.2177,51.3225,51.2177,51.3225,25497.0
2020-05-12 14:25:00,53.87,53.89,53.82,53.86,25312.0,51.3225,51.3415,51.2748,51.3129,25312.0
2020-05-12 14:30:00,53.87,53.87,53.75,53.78,46896.0,51.3225,51.3225,51.2081,51.2367,46896.0
2020-05-12 14:35:00,53.77,53.89,53.73,53.83,20509.0,51.2272,51.3415,51.1891,51.2844,20509.0
2020-05-12 14:40:00,53.82,53.85,53.63,53.76,47752.0,51.2748,51.3034,51.0938,51.2177,47752.0
2020-05-12 14:45:00,53.79,53.83,53.72,53.72,28641.0,51.2462,51.2844,51.1796,51.1796,28641.0
2020-05-12 14:50:00,53.71,53.8,53.68,53.79,29764.0,51.17,51.2558,51.1415,51.2462,29764.0
2020-05-12 14:55:00,53.78,53.82,53.74,53.77,26253.0,51.2367,51.2748,51.1986,51.2272,26253.0
2020-05-12 15:00:00,53.77,53.82,53.72,53.74,33849.0,51.2272,51.2748,51.1796,51.1986,33849.0
2020-05-12 15:05:00,53.74,53.78,53.71,53.75,49928.0,51.1986,51.2367,51.17,51.2081,49928.0
2020-05-12 15:10:00,53.74,53.74,53.63,53.65,41433.0,51.1986,51.1986,51.0938,51.1129,41433.0
2020-05-12 15:15:00,53.66,53.67,53.5,53.52,45122.0,51.1224,51.1319,50.97,50.989,45122.0
2020-05-12 15:20:00,53.51,53.51,53.23,53.23,93070.0,50.9795,50.9795,50.7127,50.7127,93070.0
2020-05-12 15:25:00,53.24,53.29,53.19,53.19,67432.0,50.7223,50.7699,50.6746,50.6746,67432.0
2020-05-12 15:30:00,53.19,53.26,53.03,53.11,99404.0,50.6746,50.7413,50.5222,50.5984,99404.0
2020-05-12 15:35:00,53.11,53.13,52.95,53.02,135416.0,50.5984,50.6175,50.446,50.5127,135416.0
2020-05-12 15:40:00,53.01,53.02,52.7,52.71,134903.0,50.5031,50.5127,50.2078,50.2173,134903.0
2020-05-12 15:45:00,52.71,52.76,52.63,52.63,248450.0,50.2173,50.265,50.1411,50.1411,248450.0
2020-05-12 15:50:00,52.63,52.63,52.42,52.5,389823.0,50.1411,50.1411,49.941,50.0173,389823.0
2020-05-12 15:55:00,52.5,52.59,52.31,52.33,514108.0,50.0173,50.103,49.8362,49.8553,514108.0
2020-05-13 09:30:00,52.45,52.72,51.78,51.81,241532.0,49.9696,50.2268,49.3313,49.3599,241532.0
2020-05-13 09:35:00,51.8,52.08,51.57,52.04,90361.0,49.3504,49.6171,49.1312,49.579,90361.0
2020-05-13 09:40:00,52.02,52.08,51.54,51.69,93508.0,49.56,49.6171,49.1027,49.2456,93508.0
2020-05-13 09:45:00,51.67,51.93,51.5,51.84,114278.0,49.2265,49.4742,49.0645,49.3885,114278.0
2020-05-13 09:50:00,51.83,52.08,51.75,51.99,113374.0,49.3789,49.6171,49.3027,49.5314,113374.0
2020-05-13 09:55:00,51.95,51.99,51.71,51.95,80248.0,49.4933,49.5314,49.2646,49.4933,80248.0
2020-05-13 10:00:00,51.93,52.41,51.93,52.37,81723.0,49.4742,49.9315,49.4742,49.8934,81723.0
2020-05-13 10:05:00,52.38,52.56,52.32,52.41,70724.0,49.9029,50.0744,49.8458,49.9315,70724.0
2020-05-13 10:10:00,52.41,52.63,52.32,52.44,98720.0,49.9315,50.1411,49.8458,49.9601,98720.0
2020-05-13 10:15:00,52.43,52.57,52.42,52.51,85679.0,49.9506,50.0839,49.941,50.0268,85679.0
2020-05-13 10:20:00,52.49,52.52,52.37,52.42,60836.0,50.0077,50.0363,49.8934,49.941,60836.0
2020-05-13 10:25:00,52.41,52.79,52.37,52.69,82531.0,49.9315,50.2935,49.8934,50.1983,82531.0
2020-05-13 10:30:00,52.69,52.86,52.66,52.78,105011.0,50.1983,50.3602,50.1697,50.284,105011.0
2020-05-13 10:35:00,52.8,52.84,52.67,52.7,65034.0,50.3031,50.3412,50.1792,50.2078,65034.0
2020-05-13 10:40:00,52.71,52.83,52.63,52.64,71699.0,50.2173,50.3316,50.1411,50.1506,71699.0
2020-05-13 10:45:00,52.63,52.63,52.33,52.35,61071.0,50.1411,50.1411,49.8553,49.8743,61071.0
2020-05-13 10:50:00,52.36,52.43,52.28,52.32,73620.0,49.8839,49.9506,49.8077,49.8458,73620.0
2020-05-13 10:55:00,52.32,52.32,51.97,52.03,114428.0,49.8458,49.8458,49.5123,49.5695,114428.0
2020-05-13 11:00:00,52.03,52.11,51.9,52.0,153262.0,49.5695,49.6457,49.4456,49.5409,153262.0
2020-05-13 11:05:00,51.99,52.12,51.89,51.99,56420.0,49.5314,49.6552,49.4361,49.5314,56420.0
2020-05-13 11:10:00,52.0,52.18,51.99,52.17,57221.0,49.5409,49.7124,49.5314,49.7029,57221.0
2020-05-13 11:15:00,52.16,52.27,51.97,51.98,33014.0,49.6933,49.7981,49.5123,49.5218,33014.0
2020-05-13 11:20:00,51.95,51.96,51.64,51.66,71072.0,49.4933,49.5028,49.1979,49.217,71072.0
2020-05-13 11:25:00,51.65,51.7,51.55,51.7,57744.0,49.2074,49.2551,49.1122,49.2551,57744.0
2020-05-13 11:30:00,51.71,51.79,51.6,51.64,35948.0,49.2646,49.3408,49.1598,49.1979,35948.0
2020-05-13 11:35:00,51.66,51.68,51.42,51.64,106631.0,49.217,49.236,48.9883,49.1979,106631.0
2020-05-13 11:40:00,51.64,51.68,51.37,51.4,88035.0,49.1979,49.236,48.9407,48.9693,88035.0
2020-05-13 11:45:00,51.41,51.41,51.17,51.19,39119.0,48.9788,48.9788,48.7501,48.7692,39119.0
2020-05-13 11:50:00,51.2,51.4,51.1,51.14,81302.0,48.7787,48.9693,48.6835,48.7216,81302.0
2020-05-13 11:55:00,51.13,51.21,51.03,51.13,56438.0,48.712,48.7883,48.6168,48.712,56438.0
2020-05-13 12:00:00,51.13,51.3,50.98,51.0,94905.0,48.712,48.874,48.5691,48.5882,94905.0
2020-05-13 12:05:00,50.99,51.1,50.75,50.78,74014.0,48.5787,48.6835,48.35,48.3786,74014.0
2020-05-13 12:10:00,50.81,50.92,50.57,50.61,86668.0,48.4072,48.512,48.1785,48.2166,86668.0
2020-05-13 12:15:00,50.6,50.72,50.51,50.68,86945.0,48.2071,48.3214,48.1214,48.2833,86945.0
2020-05-13 12:20:00,50.67,51.0,50.67,50.9,76603.0,48.2738,48.5882,48.2738,48.4929,76603.0
2020-05-13 12:25:00,50.91,51.22,50.82,51.19,96999.0,48.5024,48.7978,48.4167,48.7692,96999.0
2020-05-13 12:30:00,51.2,51.25,50.95,51.18,49084.0,48.7787,48.8264,48.5406,48.7597,49084.0
2020-05-13 12:35:00,51.18,51.22,51.04,51.14,33663.0,48.7597,48.7978,48.6263,48.7216,33663.0
2020-05-13 12:40:00,51.14,51.15,50.95,50.95,27486.0,48.7216,48.7311,48.5406,48.5406,27486.0
2020-05-13 12:45:00,50.97,51.1,50.94,51.05,38147.0,48.5596,48.6835,48.531,48.6358,38147.0
2020-05-13 12:50:00,51.06,51.09,50.9,50.97,26309.0,48.6454,48.6739,48.4929,48.5596,26309.0
2020-05-13 12:55:00,50.96,51.06,50.91,50.98,42522.0,48.5501,48.6454,48.5024,48.5691,42522.0
2020-05-13 13:00:00,50.97,50.99,50.62,50.65,51451.0,48.5596,48.5787,48.2262,48.2547,51451.0
2020-05-13 13:05:00,50.64,50.75,50.53,50.64,100772.0,48.2452,48.35,48.1404,48.2452,100772.0
2020-05-13 13:10:00,50.66,50.92,50.66,50.83,60502.0,48.2643,48.512,48.2643,48.4262,60502.0
2020-05-13 13:15:00,50.83,50.95,50.75,50.88,54327.0,48.4262,48.5406,48.35,48.4739,54327.0
2020-05-13 13:20:00,50.87,50.95,50.78,50.8,20116.0,48.4643,48.5406,48.3786,48.3976,20116.0
2020-05-13 13:25:00,50.79,50.93,50.74,50.92,33304.0,48.3881,48.5215,48.3405,48.512,33304.0
2020-05-13 13:30:00,50.9,50.92,50.78,50.85,23049.0,48.4929,48.512,48.3786,48.4453,23049.0
2020-05-13 13:35:00,50.84,50.97,50.82,50.92,25922.0,48.4358,48.5596,48.4167,48.512,25922.0
2020-05-13 13:40:00,50.97,51.01,50.81,50.89,39504.0,48.5596,48.5977,48.4072,48.4834,39504.0
2020-05-13 13:45:00,50.86,50.94,50.8,50.86,36086.0,48.4548,48.531,48.3976,48.4548,36086.0
2020-05-13 13:50:00,50.86,50.86,50.69,50.71,31358.0,48.4548,48.4548,48.2928,48.3119,31358.0
2020-05-13 13:55:00,50.71,50.76,50.67,50.7,27303.0,48.3119,48.3595,48.2738,48.3024,27303.0
2020-05-13 14:00:00,50.67,50.67,50.43,50.44,80372.0,48.2738,48.2738,48.0451,48.0547,80372.0
2020-05-13 14:05:00,50.43,50.5,50.4,50.5,119797.0,48.0451,48.1118,48.0166,48.1118,119797.0
2020-05-13 14:10:00,50.5,50.65,50.44,50.63,45979.0,48.1118,48.2547,48.0547,48.2357,45979.0
2020-05-13 14:15:00,50.63,50.83,50.62,50.71,32333.0,48.2357,48.4262,48.2262,48.3119,32333.0
2020-05-13 14:20:00,50.7,50.79,50.59,50.65,34699.0,48.3024,48.3881,48.1976,48.2547,34699.0
2020-05-13 14:25:00,50.64,50.72,50.56,50.56,42238.0,48.2452,48.3214,48.169,48.169,42238.0
2020-05-13 14:30:00,50.56,50.67,50.53,50.57,69676.0,48.169,48.2738,48.1404,48.1785,69676.0
2020-05-13 14:35:00,50.57,50.73,50.55,50.66,50694.0,48.1785,48.331,48.1595,48.2643,50694.0
2020-05-13 14:40:00,50.66,50.7,50.56,50.58,57350.0,48.2643,48.3024,48.169,48.1881,57350.0
2020-05-13 14:45:00,50.58,50.79,50.58,50.77,41329.0,48.1881,48.3881,48.1881,48.3691,41329.0
2020-05-13 14:50:00,50.76,50.81,50.69,50.74,40301.0,48.3595,48.4072,48.2928,48.3405,40301.0
2020-05-13 14:55:00,50.73,50.79,50.6,50.61,46888.0,48.331,48.3881,48.2071,48.2166,46888.0
2020-05-13 15:00:00,50.61,50.98,50.6,50.96,52691.0,48.2166,48.5691,48.2071,48.5501,52691.0
2020-05-13 15:05:00,50.96,50.96,50.74,50.8,36599.0,48.5501,48.5501,48.3405,48.3976,36599.0
2020-05-13 15:10:00,50.81,50.87,50.69,50.77,35471.0,48.4072,48.4643,48.2928,48.3691,35471.0
2020-05-13 15:15:00,50.76,50.8,50.57,50.72,82863.0,48.3595,48.3976,48.1785,48.3214,82863.0
2020-05-13 15:20:00,50.72,50.81,50.5,50.5,96443.0,48.3214,48.4072,48.1118,48.1118,96443.0
2020-05-13 15:25:00,50.52,50.81,50.46,50.78,73928.0,48.1309,48.4072,48.0737,48.3786,73928.0
2020-05-13 15:30:00,50.78,50.93,50.67,50.86,69654.0,48.3786,48.5215,48.2738,48.4548,69654.0
2020-05-13 15:35:00,50.86,50.92,50.76,50.89,65804.0,48.4548,48.512,48.3595,48.4834,65804.0
2020-05-13 15:40:00,50.91,51.08,50.87,50.91,131232.0,48.5024,48.6644,48.4643,48.5024,131232.0
2020-05-13 15:45:00,50.91,51.18,50.8,51.14,104960.0,48.5024,48.7597,48.3976,48.7216,104960.0
2020-05-13 15:50:00,51.13,51.52,51.12,51.49,240453.0,48.712,49.0836,48.7025,49.055,240453.0
2020-05-13 15:55:00,51.49,51.61,51.44,51.49,465748.0,49.055,49.1693,49.0074,49.055,465748.0
2020-05-14 09:30:00,50.84,50.93,50.31,50.6,288500.0,48.4358,48.5215,47.9308,48.2071,288500.0
2020-05-14 09:35:00,50.58,50.74,50.36,50.47,95376.0,48.1881,48.3405,47.9785,48.0833,95376.0
2020-05-14 09:40:00,50.47,50.57,50.08,50.16,81268.0,48.0833,48.1785,47.7117,47.7879,81268.0
2020-05-14 09:45:00,50.17,50.28,49.72,49.78,145278.0,47.7974,47.9022,47.3687,47.4259,145278.0
2020-05-14 09:50:00,49.77,49.92,49.66,49.69,120663.0,47.4164,47.5593,47.3116,47.3401,120663.0
2020-05-14 09:55:00,49.69,49.99,49.69,49.87,107468.0,47.3401,47.626,47.3401,47.5116,107468.0
2020-05-14 10:00:00,49.9,50.13,49.83,50.11,88817.0,47.5402,47.7593,47.4735,47.7403,88817.0
2020-05-14 10:05:00,50.15,50.56,50.12,50.47,113290.0,47.7784,48.169,47.7498,48.0833,113290.0
2020-05-14 10:10:00,50.47,50.57,50.36,50.36,83044.0,48.0833,48.1785,47.9785,47.9785,83044.0
2020-05-14 10:15:00,50.38,50.47,50.22,50.38,55683.0,47.9975,48.0833,47.8451,47.9975,55683.0
2020-05-14 10:20:00,50.42,50.43,50.21,50.26,33473.0,48.0356,48.0451,47.8355,47.8832,33473.0
2020-05-14 10:25:00,50.26,50.43,50.1,50.1,63551.0,47.8832,48.0451,47.7308,47.7308,63551.0
2020-05-14 10:30:00,50.11,50.39,50.1,50.39,53317.0,47.7403,48.007,47.7308,48.007,53317.0
2020-05-14 10:35:00,50.37,50.7,50.32,50.66,48441.0,47.988,48.3024,47.9403,48.2643,48441.0
2020-05-14 10:40:00,50.64,50.65,50.37,50.52,56539.0,48.2452,48.2547,47.988,48.1309,56539.0
2020-05-14 10:45:00,50.55,50.88,50.47,50.88,63656.0,48.1595,48.4739,48.0833,48.4739,63656.0
2020-05-14 10:50:00,50.89,51.19,50.85,51.15,76587.0,48.4834,48.7692,48.4453,48.7311,76587.0
2020-05-14 10:55:00,51.14,51.15,50.87,50.9,52076.0,48.7216,48.7311,48.4643,48.4929,52076.0
2020-05-14 11:00:00,50.9,51.17,50.89,51.13,55970.0,48.4929,48.7501,48.4834,48.712,55970.0
2020-05-14 11:05:00,51.12,51.5,51.07,51.36,65152.0,48.7025,49.0645,48.6549,48.9312,65152.0
2020-05-14 11:10:00,51.39,51.68,51.37,51.65,90492.0,48.9597,49.236,48.9407,49.2074,90492.0
2020-05-14 11:15:00,51.65,51.9,51.65,51.78,93187.0,49.2074,49.4456,49.2074,49.3313,93187.0
2020-05-14 11:20:00,51.74,51.74,51.22,51.35,58591.0,49.2932,49.2932,48.7978,48.9216,58591.0
2020-05-14 11:25:00,51.36,51.41,51.2,51.29,53280.0,48.9312,48.9788,48.7787,48.8645,53280.0
2020-05-14 11:30:00,51.3,51.44,51.19,51.3,53511.0,48.874,49.0074,48.7692,48.874,53511.0
2020-05-14 11:35:00,51.37,51.5,51.1,51.13,66634.0,48.9407,49.0645,48.6835,48.712,66634.0
2020-05-14 11:40:00,51.13,51.15,51.0,51.11,62271.0,48.712,48.7311,48.5882,48.693,62271.0
2020-05-14 11:45:00,51.1,51.16,51.0,51.04,63533.0,48.6835,48.7406,48.5882,48.6263,63533.0
2020-05-14 11:50:00,51.03,51.27,51.0,51.22,43161.0,48.6168,48.8454,48.5882,48.7978,43161.0
2020-05-14 11:55:00,51.19,51.22,50.9,50.91,42924.0,48.7692,48.7978,48.4929,48.5024,42924.0
2020-05-14 12:00:00,50.93,51.04,50.77,50.94,39318.0,48.5215,48.6263,48.3691,48.531,39318.0
2020-05-14 12:05:00,50.93,50.98,50.82,50.92,52644.0,48.5215,48.5691,48.4167,48.512,52644.0
2020-05-14 12:10:00,50.85,50.98,50.82,50.87,32952.0,48.4453,48.5691,48.4167,48.4643,32952.0
2020-05-14 12:15:00,50.87,51.01,50.84,50.88,32697.0,48.4643,48.5977,48.4358,48.4739,32697.0
2020-05-14 12:20:00,50.88,51.22,50.88,51.22,44429.0,48.4739,48.7978,48.4739,48.7978,44429.0
2020-05-14 12:25:00,51.2,51.36,51.15,51.29,173323.0,48.7787,48.9312,48.7311,48.8645,173323.0
2020-05-14 12:30:00,51.29,51.46,51.25,51.41,69431.0,48.8645,49.0264,48.8264,48.9788,69431.0
2020-05-14 12:35:00,51.4,51.63,51.4,51.5,98405.0,48.9693,49.1884,48.9693,49.0645,98405.0
2020-05-14 12:40:00,51.49,51.58,51.39,51.46,63781.0,49.055,49.1408,48.9597,49.0264,63781.0
2020-05-14 12:45:00,51.47,51.59,51.46,51.48,113881.0,49.036,49.1503,49.0264,49.0455,113881.0
2020-05-14 12:50:00,51.49,51.78,51.47,51.78,51047.0,49.055,49.3313,49.036,49.3313,51047.0
2020-05-14 12:55:00,51.78,51.9,51.73,51.9,75531.0,49.3313,49.4456,49.2837,49.4456,75531.0
2020-05-14 13:00:00,51.9,51.94,51.81,51.81,110004.0,49.4456,49.4837,49.3599,49.3599,110004.0
2020-05-14 13:05:00,51.81,51.83,51.57,51.62,37367.0,49.3599,49.3789,49.1312,49.1789,37367.0
2020-05-14 13:10:00,51.63,51.79,51.63,51.68,34032.0,49.1884,49.3408,49.1884,49.236,34032.0
2020-05-14 13:15:00,51.68,51.82,51.66,51.8,32683.0,49.236,49.3694,49.217,49.3504,32683.0
2020-05-14 13:20:00,51.79,51.84,51.66,51.7,76937.0,49.3408,49.3885,49.217,49.2551,76937.0
2020-05-14 13:25:00,51.72,51.9,51.7,51.87,61139.0,49.2741,49.4456,49.2551,49.417,61139.0
2020-05-14 13:30:00,51.87,51.96,51.78,51.79,35045.0,49.417,49.5028,49.3313,49.3408,35045.0
2020-05-14 13:35:00,51.79,51.81,51.66,51.72,28659.0,49.3408,49.3599,49.217,49.2741,28659.0
2020-05-14 13:40:00,51.73,51.78,51.68,51.72,25379.0,49.2837,49.3313,49.236,49.2741,25379.0
2020-05-14 13:45:00,51.72,51.76,51.66,51.7,26656.0,49.2741,49.3122,49.217,49.2551,26656.0
2020-05-14 13:50:00,51.7,51.71,51.59,51.65,46054.0,49.2551,49.2646,49.1503,49.2074,46054.0
2020-05-14 13:55:00,51.66,51.72,51.47,51.52,26124.0,49.217,49.2741,49.036,49.0836,26124.0
2020-05-14 14:00:00,51.51,51.52,51.34,51.43,43628.0,49.0741,49.0836,48.9121,48.9979,43628.0
2020-05-14 14:05:00,51.42,51.43,51.25,51.37,41326.0,48.9883,48.9979,48.8264,48.9407,41326.0
2020-05-14 14:10:00,51.38,51.49,51.33,51.44,64418.0,48.9502,49.055,48.9026,49.0074,64418.0
2020-05-14 14:15:00,51.46,51.48,51.3,51.46,45207.0,49.0264,49.0455,48.874,49.0264,45207.0
2020-05-14 14:20:00,51.45,51.61,51.42,51.61,48860.0,49.0169,49.1693,48.9883,49.1693,48860.0
2020-05-14 14:25:00,51.61,51.73,51.55,51.73,66933.0,49.1693,49.2837,49.1122,49.2837,66933.0
2020-05-14 14:30:00,51.74,51.76,51.52,51.52,62963.0,49.2932,49.3122,49.0836,49.0836,62963.0
2020-05-14 14:35:00,51.52,51.54,51.38,51.38,62769.0,49.0836,49.1027,48.9502,48.9502,62769.0
2020-05-14 14:40:00,51.38,51.73,51.31,51.7,178574.0,48.9502,49.2837,48.8835,49.2551,178574.0
2020-05-14 14:45:00,51.7,52.46,51.69,52.42,309534.0,49.2551,49.9791,49.2456,49.941,309534.0
2020-05-14 14:50:00,52.35,52.49,52.16,52.46,223477.0,49.8743,50.0077,49.6933,49.9791,223477.0
2020-05-14 14:55:00,52.47,53.38,52.44,53.34,418125.0,49.9887,50.8556,49.9601,50.8175,418125.0
2020-05-14 15:00:00,53.36,53.66,53.09,53.56,456289.0,50.8366,51.1224,50.5794,51.0271,456289.0
2020-05-14 15:05:00,53.56,53.78,53.31,53.68,400575.0,51.0271,51.2367,50.7889,51.1415,400575.0
2020-05-14 15:10:00,53.69,53.79,53.43,53.77,338430.0,51.151,51.2462,50.9033,51.2272,338430.0
2020-05-14 15:15:00,53.77,53.93,53.61,53.72,490516.0,51.2272,51.3796,51.0748,51.1796,490516.0
2020-05-14 15:20:00,53.72,53.99,53.63,53.97,478952.0,51.1796,51.4368,51.0938,51.4177,478952.0
2020-05-14 15:25:00,53.98,54.05,53.72,53.93,267478.0,51.4273,51.494,51.1796,51.3796,267478.0
2020-05-14 15:30:00,53.93,54.06,53.6,53.66,411163.0,51.3796,51.5035,51.0652,51.1224,411163.0
2020-05-14 15:35:00,53.67,53.79,53.43,53.72,402438.0,51.1319,51.2462,50.9033,51.1796,402438.0
2020-05-14 15:40:00,53.71,53.72,53.37,53.69,392823.0,51.17,51.1796,50.8461,51.151,392823.0
2020-05-14 15:45:00,53.72,53.92,53.69,53.9,347518.0,51.1796,51.3701,51.151,51.351,347518.0
2020-05-14 15:50:00,53.9,54.5,53.9,54.46,648058.0,51.351,51.9227,51.351,51.8846,648058.0
2020-05-14 15:55:00,54.45,54.65,54.28,54.5,1257623.0,51.875,52.0656,51.7131,51.9227,1257623.0
2020-05-15 09:30:00,53.16,53.33,52.33,52.66,1361663.0,50.646,50.808,49.8553,50.1697,1361663.0
2020-05-15 09:35:00,52.66,52.67,52.05,52.27,631938.0,50.1697,50.1792,49.5885,49.7981,631938.0
2020-05-15 09:40:00,52.28,53.36,52.23,53.13,678170.0,49.8077,50.8366,49.76,50.6175,678170.0
2020-05-15 09:45:00,53.14,53.26,52.38,52.58,817639.0,50.627,50.7413,49.9029,50.0935,817639.0
2020-05-15 09:50:00,52.59,52.63,52.32,52.39,435297.0,50.103,50.1411,49.8458,49.9125,435297.0
2020-05-15 09:55:00,52.39,52.51,52.09,52.45,388525.0,49.9125,50.0268,49.6266,49.9696,388525.0
2020-05-15 10:00:00,52.45,52.79,52.4,52.45,413498.0,49.9696,50.2935,49.922,49.9696,413498.0
2020-05-15 10:05:00,52.45,52.93,52.32,52.92,249860.0,49.9696,50.4269,49.8458,50.4174,249860.0
2020-05-15 10:10:00,52.93,53.47,52.86,53.09,516244.0,50.4269,50.9414,50.3602,50.5794,516244.0
2020-05-15 10:15:00,53.07,53.33,52.93,53.2,249098.0,50.5603,50.808,50.4269,50.6841,249098.0
2020-05-15 10:20:00,53.15,53.24,52.5,52.51,288294.0,50.6365,50.7223,50.0173,50.0268,288294.0
2020-05-15 10:25:00,52.5,52.76,52.48,52.65,160544.0,50.0173,50.265,49.9982,50.1602,160544.0
2020-05-15 10:30:00,52.65,52.65,52.28,52.31,192779.0,50.1602,50.1602,49.8077,49.8362,192779.0
2020-05-15 10:35:00,52.3,52.46,52.15,52.33,212170.0,49.8267,49.9791,49.6838,49.8553,212170.0
2020-05-15 10:40:00,52.33,52.34,51.94,52.01,318345.0,49.8553,49.8648,49.4837,49.5504,318345.0
2020-05-15 10:45:00,52.03,52.18,51.87,52.01,265536.0,49.5695,49.7124,49.417,49.5504,265536.0
2020-05-15 10:50:00,52.01,52.08,51.57,51.59,299409.0,49.5504,49.6171,49.1312,49.1503,299409.0
2020-05-15 10:55:00,51.58,51.82,51.54,51.7,232445.0,49.1408,49.3694,49.1027,49.2551,232445.0
2020-05-15 11:00:00,51.71,51.71,51.35,51.46,321055.0,49.2646,49.2646,48.9216,49.0264,321055.0
2020-05-15 11:05:00,51.47,51.61,51.39,51.58,182205.0,49.036,49.1693,48.9597,49.1408,182205.0
2020-05-15 11:10:00,51.58,51.69,51.33,51.64,233212.0,49.1408,49.2456,48.9026,49.1979,233212.0
2020-05-15 11:15:00,51.64,51.8,51.55,51.72,179108.0,49.1979,49.3504,49.1122,49.2741,179108.0
2020-05-15 11:20:00,51.71,51.8,51.67,51.71,142124.0,49.2646,49.3504,49.2265,49.2646,142124.0
2020-05-15 11:25:00,51.71,51.72,51.38,51.47,124285.0,49.2646,49.2741,48.9502,49.036,124285.0
2020-05-15 11:30:00,51.45,51.75,51.43,51.71,105129.0,49.0169,49.3027,48.9979,49.2646,105129.0
2020-05-15 11:35:00,51.71,51.75,51.46,51.51,100199.0,49.2646,49.3027,49.0264,49.0741,100199.0
2020-05-15 11:40:00,51.52,51.55,51.31,51.47,137047.0,49.0836,49.1122,48.8835,49.036,137047.0
2020-05-15 11:45:00,51.47,51.54,51.35,51.5,137618.0,49.036,49.1027,48.9216,49.0645,137618.0
2020-05-15 11:50:00,51.5,51.71,51.48,51.56,168062.0,49.0645,49.2646,49.0455,49.1217,168062.0
2020-05-15 11:55:00,51.57,51.74,51.56,51.69,109154.0,49.1312,49.2932,49.1217,49.2456,109154.0
2020-05-15 12:00:00,51.69,51.87,51.61,51.64,199456.0,49.2456,49.417,49.1693,49.1979,199456.0
2020-05-15 12:05:00,51.64,51.74,51.56,51.64,131587.0,49.1979,49.2932,49.1217,49.1979,131587.0
2020-05-15 12:10:00,51.64,51.64,51.35,51.37,133662.0,49.1979,49.1979,48.9216,48.9407,133662.0
2020-05-15 12:15:00,51.37,51.43,51.17,51.22,167009.0,48.9407,48.9979,48.7501,48.7978,167009.0
2020-05-15 12:20:00,51.22,51.73,51.21,51.72,217312.0,48.7978,49.2837,48.7883,49.2741,217312.0
2020-05-15 12:25:00,51.71,51.78,51.55,51.61,117709.0,49.2646,49.3313,49.1122,49.1693,117709.0
2020-05-15 12:30:00,51.6,51.78,51.56,51.78,82496.0,49.1598,49.3313,49.1217,49.3313,82496.0
2020-05-15 12:35:00,51.78,51.78,51.49,51.53,84549.0,49.3313,49.3313,49.055,49.0931,84549.0
2020-05-15 12:40:00,51.53,51.89,51.52,51.69,148515.0,49.0931,49.4361,49.0836,49.2456,148515.0
2020-05-15 12:45:00,51.68,51.68,51.44,51.63,93822.0,49.236,49.236,49.0074,49.1884,93822.0
2020-05-15 12:50:00,51.61,51.79,51.59,51.76,108820.0,49.1693,49.3408,49.1503,49.3122,108820.0
2020-05-15 12:55:00,51.75,51.9,51.63,51.8,223789.0,49.3027,49.4456,49.1884,49.3504,223789.0
2020-05-15 13:00:00,51.8,51.99,51.76,51.87,176237.0,49.3504,49.5314,49.3122,49.417,176237.0
2020-05-15 13:05:00,51.87,51.95,51.72,51.91,104229.0,49.417,49.4933,49.2741,49.4552,104229.0
2020-05-15 13:10:00,51.91,52.11,51.88,52.05,149290.0,49.4552,49.6457,49.4266,49.5885,149290.0
2020-05-15 13:15:00,52.05,52.06,51.68,51.73,142869.0,49.5885,49.5981,49.236,49.2837,142869.0
2020-05-15 13:20:00,51.73,51.8,51.72,51.75,73181.0,49.2837,49.3504,49.2741,49.3027,73181.0
2020-05-15 13:25:00,51.73,51.77,51.58,51.69,110653.0,49.2837,49.3218,49.1408,49.2456,110653.0
2020-05-15 13:30:00,51.71,51.71,51.45,51.53,121322.0,49.2646,49.2646,49.0169,49.0931,121322.0
2020-05-15 13:35:00,51.51,51.61,51.46,51.53,117543.0,49.0741,49.1693,49.0264,49.0931,117543.0
2020-05-15 13:40:00,51.54,51.65,51.54,51.62,93267.0,49.1027,49.2074,49.1027,49.1789,93267.0
2020-05-15 13:45:00,51.62,51.64,51.5,51.6,85157.0,49.1789,49.1979,49.0645,49.1598,85157.0
2020-05-15 13:50:00,51.6,51.82,51.52,51.82,160033.0,49.1598,49.3694,49.0836,49.3694,160033.0
2020-05-15 13:55:00,51.82,51.97,51.81,51.93,121630.0,49.3694,49.5123,49.3599,49.4742,121630.0
2020-05-15 14:00:00,51.94,52.22,51.88,52.18,142047.0,49.4837,49.7505,49.4266,49.7124,142047.0
2020-05-15 14:05:00,52.19,52.2,52.03,52.04,151122.0,49.7219,49.7314,49.5695,49.579,151122.0
2020-05-15 14:10:00,52.05,52.18,51.93,52.12,193179.0,49.5885,49.7124,49.4742,49.6552,193179.0
2020-05-15 14:15:00,52.12,52.27,52.12,52.27,127182.0,49.6552,49.7981,49.6552,49.7981,127182.0
2020-05-15 14:20:00,52.25,52.5,52.25,52.34,195415.0,49.7791,50.0173,49.7791,49.8648,195415.0
2020-05-15 14:25:00,52.33,52.43,52.2,52.43,120823.0,49.8553,49.9506,49.7314,49.9506,120823.0
2020-05-15 14:30:00,52.43,52.6,52.42,52.57,228953.0,49.9506,50.1125,49.941,50.0839,228953.0
2020-05-15 14:35:00,52.57,52.59,52.27,52.28,125557.0,50.0839,50.103,49.7981,49.8077,125557.0
2020-05-15 14:40:00,52.29,52.39,52.22,52.23,78789.0,49.8172,49.9125,49.7505,49.76,78789.0
2020-05-15 14:45:00,52.23,52.43,52.23,52.32,94129.0,49.76,49.9506,49.76,49.8458,94129.0
2020-05-15 14:50:00,52.31,52.4,52.2,52.27,86065.0,49.8362,49.922,49.7314,49.7981,86065.0
2020-05-15 14:55:00,52.27,52.27,51.96,51.97,123274.0,49.7981,49.7981,49.5028,49.5123,123274.0
2020-05-15 15:00:00,51.99,52.2,51.95,52.13,126954.0,49.5314,49.7314,49.4933,49.6648,126954.0
2020-05-15 15:05:00,52.12,52.19,52.05,52.12,68219.0,49.6552,49.7219,49.5885,49.6552,68219.0
2020-05-15 15:10:00,52.11,52.24,52.06,52.2,87250.0,49.6457,49.7695,49.5981,49.7314,87250.0
2020-05-15 15:15:00,52.18,52.22,52.06,52.16,93584.0,49.7124,49.7505,49.5981,49.6933,93584.0
2020-05-15 15:20:00,52.18,52.3,52.14,52.18,95992.0,49.7124,49.8267,49.6743,49.7124,95992.0
2020-05-15 15:25:00,52.17,52.31,52.17,52.25,82038.0,49.7029,49.8362,49.7029,49.7791,82038.0
2020-05-15 15:30:00,52.25,52.36,52.17,52.23,136986.0,49.7791,49.8839,49.7029,49.76,136986.0
2020-05-15 15:35:00,52.25,52.34,51.95,51.97,184835.0,49.7791,49.8648,49.4933,49.5123,184835.0
2020-05-15 15:40:00,51.97,51.98,51.81,51.92,211439.0,49.5123,49.5218,49.3599,49.4647,211439.0
2020-05-15 15:45:00,51.91,52.17,51.9,52.16,149298.0,49.4552,49.7029,49.4456,49.6933,149298.0
2020-05-15 15:50:00,52.15,52.17,51.87,51.88,280125.0,49.6838,49.7029,49.417,49.4266,280125.0
2020-05-15 15:55:00,51.9,52.1,51.89,52.05,555820.0,49.4456,49.6362,49.4361,49.5885,555820.0
2020-05-18 09:30:00,53.53,53.95,53.47,53.85,466624.0,50.9985,51.3987,50.9414,51.3034,466624.0
2020-05-18 09:35:00,53.85,54.1,53.83,53.96,209008.0,51.3034,51.5416,51.2844,51.4082,209008.0
2020-05-18 09:40:00,53.97,53.98,53.4,53.42,175724.0,51.4177,51.4273,50.8747,50.8937,175724.0
2020-05-18 09:45:00,53.43,53.9,53.43,53.73,183964.0,50.9033,51.351,50.9033,51.1891,183964.0
2020-05-18 09:50:00,53.74,53.79,53.37,53.55,259548.0,51.1986,51.2462,50.8461,51.0176,259548.0
2020-05-18 09:55:00,53.55,53.58,53.27,53.42,189668.0,51.0176,51.0462,50.7508,50.8937,189668.0
2020-05-18 10:00:00,53.44,53.47,53.24,53.36,203132.0,50.9128,50.9414,50.7223,50.8366,203132.0
2020-05-18 10:05:00,53.35,53.55,53.2,53.26,119293.0,50.8271,51.0176,50.6841,50.7413,119293.0
2020-05-18 10:10:00,53.24,53.29,52.76,52.79,160768.0,50.7223,50.7699,50.265,50.2935,160768.0
2020-05-18 10:15:00,52.79,52.94,52.76,52.93,100199.0,50.2935,50.4364,50.265,50.4269,100199.0
2020-05-18 10:20:00,52.92,52.96,52.68,52.69,81622.0,50.4174,50.4555,50.1887,50.1983,81622.0
2020-05-18 10:25:00,52.69,52.85,52.61,52.7,110712.0,50.1983,50.3507,50.1221,50.2078,110712.0
2020-05-18 10:30:00,52.71,52.8,52.6,52.7,149084.0,50.2173,50.3031,50.1125,50.2078,149084.0
2020-05-18 10:35:00,52.69,52.73,52.41,52.47,147655.0,50.1983,50.2364,49.9315,49.9887,147655.0
2020-05-18 10:40:00,52.48,52.67,52.48,52.63,142030.0,49.9982,50.1792,49.9982,50.1411,142030.0
2020-05-18 10:45:00,52.63,53.0,52.57,52.89,146154.0,50.1411,50.4936,50.0839,50.3888,146154.0
2020-05-18 10:50:00,52.9,53.1,52.88,53.09,120667.0,50.3983,50.5889,50.3793,50.5794,120667.0
2020-05-18 10:55:00,53.09,53.57,53.08,53.38,162594.0,50.5794,51.0367,50.5698,50.8556,162594.0
2020-05-18 11:00:00,53.37,53.43,53.14,53.35,104475.0,50.8461,50.9033,50.627,50.8271,104475.0
2020-05-18 11:05:00,53.34,53.43,53.14,53.33,87770.0,50.8175,50.9033,50.627,50.808,87770.0
2020-05-18 11:10:00,53.34,53.44,53.3,53.41,63341.0,50.8175,50.9128,50.7794,50.8842,63341.0
2020-05-18 11:15:00,53.41,53.5,53.39,53.49,88754.0,50.8842,50.97,50.8652,50.9604,88754.0
2020-05-18 11:20:00,53.49,53.56,53.29,53.3,74091.0,50.9604,51.0271,50.7699,50.7794,74091.0
2020-05-18 11:25:00,53.29,53.31,53.08,53.18,77096.0,50.7699,50.7889,50.5698,50.6651,77096.0
2020-05-18 11:30:00,53.17,53.33,53.1,53.1,54941.0,50.6556,50.808,50.5889,50.5889,54941.0
2020-05-18 11:35:00,53.09,53.17,53.05,53.1,75335.0,50.5794,50.6556,50.5412,50.5889,75335.0
2020-05-18 11:40:00,53.1,53.37,53.1,53.27,36287.0,50.5889,50.8461,50.5889,50.7508,36287.0
2020-05-18 11:45:00,53.27,53.39,53.25,53.32,35581.0,50.7508,50.8652,50.7318,50.7985,35581.0
2020-05-18 11:50:00,53.34,53.46,53.32,53.36,65047.0,50.8175,50.9319,50.7985,50.8366,65047.0
2020-05-18 11:55:00,53.38,53.5,53.37,53.48,47857.0,50.8556,50.97,50.8461,50.9509,47857.0
2020-05-18 12:00:00,53.48,53.6,53.45,53.52,72353.0,50.9509,51.0652,50.9223,50.989,72353.0
2020-05-18 12:05:00,53.51,53.56,53.44,53.47,51122.0,50.9795,51.0271,50.9128,50.9414,51122.0
2020-05-18 12:10:00,53.46,53.46,53.33,53.34,72760.0,50.9319,50.9319,50.808,50.8175,72760.0
2020-05-18 12:15:00,53.33,53.45,53.3,53.31,43840.0,50.808,50.9223,50.7794,50.7889,43840.0
2020-05-18 12:20:00,53.33,53.42,53.28,53.37,123985.0,50.808,50.8937,50.7604,50.8461,123985.0
2020-05-18 12:25:00,53.37,53.55,53.37,53.54,32665.0,50.8461,51.0176,50.8461,51.0081,32665.0
2020-05-18 12:30:00,53.53,53.55,53.44,53.49,47259.0,50.9985,51.0176,50.9128,50.9604,47259.0
2020-05-18 12:35:00,53.48,53.52,53.43,53.49,24495.0,50.9509,50.989,50.9033,50.9604,24495.0
2020-05-18 12:40:00,53.49,53.53,53.4,53.41,45266.0,50.9604,50.9985,50.8747,50.8842,45266.0
2020-05-18 12:45:00,53.42,53.44,53.37,53.44,81416.0,50.8937,50.9128,50.8461,50.9128,81416.0
2020-05-18 12:50:00,53.45,53.53,53.44,53.53,28809.0,50.9223,50.9985,50.9128,50.9985,28809.0
2020-05-18 12:55:00,53.53,53.68,53.51,53.66,66119.0,50.9985,51.1415,50.9795,51.1224,66119.0
2020-05-18 13:00:00,53.66,53.77,53.65,53.72,56422.0,51.1224,51.2272,51.1129,51.1796,56422.0
2020-05-18 13:05:00,53.72,53.75,53.67,53.74,47442.0,51.1796,51.2081,51.1319,51.1986,47442.0
2020-05-18 13:10:00,53.74,53.75,53.59,53.71,110652.0,51.1986,51.2081,51.0557,51.17,110652.0
2020-05-18 13:15:00,53.71,53.76,53.66,53.75,60879.0,51.17,51.2177,51.1224,51.2081,60879.0
2020-05-18 13:20:00,53.75,53.98,53.73,53.98,123190.0,51.2081,51.4273,51.1891,51.4273,123190.0
2020-05-18 13:25:00,53.98,54.14,53.94,54.09,138628.0,51.4273,51.5797,51.3892,51.5321,138628.0
2020-05-18 13:30:00,54.1,54.16,54.01,54.01,52589.0,51.5416,51.5988,51.4558,51.4558,52589.0
2020-05-18 13:35:00,54.01,54.16,54.0,54.16,41317.0,51.4558,51.5988,51.4463,51.5988,41317.0
2020-05-18 13:40:00,54.17,54.17,54.02,54.04,45766.0,51.6083,51.6083,51.4654,51.4844,45766.0
2020-05-18 13:45:00,54.05,54.09,54.01,54.03,37965.0,51.494,51.5321,51.4558,51.4749,37965.0
2020-05-18 13:50:00,54.03,54.07,53.83,53.95,44571.0,51.4749,51.513,51.2844,51.3987,44571.0
2020-05-18 13:55:00,53.94,54.02,53.9,53.99,30178.0,51.3892,51.4654,51.351,51.4368,30178.0
2020-05-18 14:00:00,54.0,54.08,53.97,54.05,44006.0,51.4463,51.5225,51.4177,51.494,44006.0
2020-05-18 14:05:00,54.06,54.08,53.93,53.98,42276.0,51.5035,51.5225,51.3796,51.4273,42276.0
2020-05-18 14:10:00,53.98,54.01,53.93,53.98,54577.0,51.4273,51.4558,51.3796,51.4273,54577.0
2020-05-18 14:15:00,53.98,54.03,53.9,53.92,48527.0,51.4273,51.4749,51.351,51.3701,48527.0
2020-05-18 14:20:00,53.93,53.97,53.82,53.94,44242.0,51.3796,51.4177,51.2748,51.3892,44242.0
2020-05-18 14:25:00,53.93,54.04,53.91,54.02,48517.0,51.3796,51.4844,51.3606,51.4654,48517.0
2020-05-18 14:30:00,54.02,54.08,54.0,54.04,30191.0,51.4654,51.5225,51.4463,51.4844,30191.0
2020-05-18 14:35:00,54.05,54.12,54.0,54.12,62583.0,51.494,51.5606,51.4463,51.5606,62583.0
2020-05-18 14:40:00,54.12,54.24,54.12,54.2,70220.0,51.5606,51.675,51.5606,51.6369,70220.0
2020-05-18 14:45:00,54.19,54.25,54.1,54.16,40734.0,51.6273,51.6845,51.5416,51.5988,40734.0
2020-05-18 14:50:00,54.15,54.16,54.05,54.16,40590.0,51.5892,51.5988,51.494,51.5988,40590.0
2020-05-18 14:55:00,54.15,54.24,54.13,54.21,49336.0,51.5892,51.675,51.5702,51.6464,49336.0
2020-05-18 15:00:00,54.21,54.38,54.2,54.34,88346.0,51.6464,51.8083,51.6369,51.7702,88346.0
2020-05-18 15:05:00,54.34,54.38,54.31,54.37,69657.0,51.7702,51.8083,51.7417,51.7988,69657.0
2020-05-18 15:10:00,54.37,54.48,54.29,54.48,118730.0,51.7988,51.9036,51.7226,51.9036,118730.0
2020-05-18 15:15:00,54.48,54.49,54.39,54.46,82362.0,51.9036,51.9131,51.8179,51.8846,82362.0
2020-05-18 15:20:00,54.45,54.52,54.36,54.38,93268.0,51.875,51.9417,51.7893,51.8083,93268.0
2020-05-18 15:25:00,54.38,54.47,54.36,54.41,65904.0,51.8083,51.8941,51.7893,51.8369,65904.0
2020-05-18 15:30:00,54.42,54.52,54.41,54.48,110923.0,51.8465,51.9417,51.8369,51.9036,110923.0
2020-05-18 15:35:00,54.48,54.58,54.42,54.48,154814.0,51.9036,51.9989,51.8465,51.9036,154814.0
2020-05-18 15:40:00,54.48,54.6,54.47,54.57,116908.0,51.9036,52.0179,51.8941,51.9894,116908.0
2020-05-18 15:45:00,54.58,54.65,54.51,54.59,119723.0,51.9989,52.0656,51.9322,52.0084,119723.0
2020-05-18 15:50:00,54.6,54.64,54.24,54.55,404344.0,52.0179,52.0561,51.675,51.9703,404344.0
2020-05-18 15:55:00,54.55,54.57,54.31,54.34,614943.0,51.9703,51.9894,51.7417,51.7702,614943.0
2020-05-19 09:30:00,54.49,54.76,54.05,54.44,256190.0,51.9131,52.1704,51.494,51.8655,256190.0
2020-05-19 09:35:00,54.44,54.92,54.39,54.85,167251.0,51.8655,52.3228,51.8179,52.2561,167251.0
2020-05-19 09:40:00,54.85,54.86,54.16,54.23,117005.0,52.2561,52.2656,51.5988,51.6654,117005.0
2020-05-19 09:45:00,54.23,54.27,54.03,54.12,123883.0,51.6654,51.7035,51.4749,51.5606,123883.0
2020-05-19 09:50:00,54.11,54.68,54.11,54.65,66940.0,51.5511,52.0942,51.5511,52.0656,66940.0
2020-05-19 09:55:00,54.68,54.83,54.46,54.51,129361.0,52.0942,52.2371,51.8846,51.9322,129361.0
2020-05-19 10:00:00,54.49,54.65,54.47,54.6,76985.0,51.9131,52.0656,51.8941,52.0179,76985.0
2020-05-19 10:05:00,54.61,55.06,54.59,55.0,186454.0,52.0275,52.4562,52.0084,52.399,186454.0
2020-05-19 10:10:00,55.04,55.26,54.99,55.09,102282.0,52.4371,52.6467,52.3895,52.4848,102282.0
2020-05-19 10:15:00,55.1,55.3,55.02,55.29,142841.0,52.4943,52.6848,52.4181,52.6753,142841.0
2020-05-19 10:20:00,55.28,55.52,55.26,55.52,144143.0,52.6658,52.8944,52.6467,52.8944,144143.0
2020-05-19 10:25:00,55.52,55.82,55.51,55.66,224938.0,52.8944,53.1802,52.8849,53.0278,224938.0
2020-05-19 10:30:00,55.66,55.81,55.59,55.72,186238.0,53.0278,53.1707,52.9611,53.085,186238.0
2020-05-19 10:35:00,55.73,55.84,55.59,55.6,90213.0,53.0945,53.1993,52.9611,52.9707,90213.0
2020-05-19 10:40:00,55.6,55.6,55.39,55.52,153706.0,52.9707,52.9707,52.7706,52.8944,153706.0
2020-05-19 10:45:00,55.53,55.63,55.46,55.56,71184.0,52.904,52.9992,52.8373,52.9325,71184.0
2020-05-19 10:50:00,55.57,55.76,55.56,55.69,85431.0,52.9421,53.1231,52.9325,53.0564,85431.0
2020-05-19 10:55:00,55.68,55.86,55.55,55.77,108294.0,53.0469,53.2184,52.923,53.1326,108294.0
2020-05-19 11:00:00,55.75,55.9,55.71,55.74,60180.0,53.1136,53.2565,53.0755,53.104,60180.0
2020-05-19 11:05:00,55.74,55.74,55.59,55.67,54072.0,53.104,53.104,52.9611,53.0373,54072.0
2020-05-19 11:10:00,55.67,55.76,55.59,55.63,49227.0,53.0373,53.1231,52.9611,52.9992,49227.0
2020-05-19 11:15:00,55.63,55.85,55.63,55.84,51709.0,52.9992,53.2088,52.9992,53.1993,51709.0
2020-05-19 11:20:00,55.85,55.87,55.73,55.81,51660.0,53.2088,53.2279,53.0945,53.1707,51660.0
2020-05-19 11:25:00,55.8,55.85,55.67,55.81,78825.0,53.1612,53.2088,53.0373,53.1707,78825.0
2020-05-19 11:30:00,55.8,55.98,55.8,55.91,99279.0,53.1612,53.3327,53.1612,53.266,99279.0
2020-05-19 11:35:00,55.92,56.18,55.89,56.09,245313.0,53.2755,53.5232,53.2469,53.4375,245313.0
2020-05-19 11:40:00,56.08,56.14,55.98,56.07,81763.0,53.428,53.4851,53.3327,53.4184,81763.0
2020-05-19 11:45:00,56.07,56.25,56.06,56.08,123764.0,53.4184,53.5899,53.4089,53.428,123764.0
2020-05-19 11:50:00,56.08,56.25,56.08,56.17,101519.0,53.428,53.5899,53.428,53.5137,101519.0
2020-05-19 11:55:00,56.18,56.18,55.88,55.97,97332.0,53.5232,53.5232,53.2374,53.3232,97332.0
2020-05-19 12:00:00,55.97,56.06,55.93,56.01,44871.0,53.3232,53.4089,53.285,53.3613,44871.0
2020-05-19 12:05:00,56.02,56.26,55.96,56.26,79970.0,53.3708,53.5994,53.3136,53.5994,79970.0
2020-05-19 12:10:00,56.26,56.28,56.14,56.2,44260.0,53.5994,53.6185,53.4851,53.5423,44260.0
2020-05-19 12:15:00,56.2,56.24,56.1,56.23,96004.0,53.5423,53.5804,53.447,53.5709,96004.0
2020-05-19 12:20:00,56.21,56.27,56.06,56.25,68160.0,53.5518,53.609,53.4089,53.5899,68160.0
2020-05-19 12:25:00,56.26,56.39,56.17,56.37,113770.0,53.5994,53.7233,53.5137,53.7042,113770.0
2020-05-19 12:30:00,56.37,56.42,56.28,56.37,74186.0,53.7042,53.7519,53.6185,53.7042,74186.0
2020-05-19 12:35:00,56.36,56.56,56.35,56.45,104200.0,53.6947,53.8853,53.6852,53.7805,104200.0
2020-05-19 12:40:00,56.46,56.69,56.44,56.59,95002.0,53.79,54.0091,53.7709,53.9138,95002.0
2020-05-19 12:45:00,56.59,56.59,56.44,56.56,96004.0,53.9138,53.9138,53.7709,53.8853,96004.0
2020-05-19 12:50:00,56.58,56.62,56.46,56.51,71296.0,53.9043,53.9424,53.79,53.8376,71296.0
2020-05-19 12:55:00,56.5,56.54,56.39,56.44,64734.0,53.8281,53.8662,53.7233,53.7709,64734.0
2020-05-19 13:00:00,56.44,56.57,56.38,56.53,78402.0,53.7709,53.8948,53.7138,53.8567,78402.0
2020-05-19 13:05:00,56.52,56.7,56.52,56.67,145004.0,53.8471,54.0186,53.8471,53.9901,145004.0
2020-05-19 13:10:00,56.66,56.79,56.59,56.79,105155.0,53.9805,54.1044,53.9138,54.1044,105155.0
2020-05-19 13:15:00,56.78,56.84,56.72,56.8,84996.0,54.0949,54.152,54.0377,54.1139,84996.0
2020-05-19 13:20:00,56.8,56.88,56.78,56.88,75880.0,54.1139,54.1901,54.0949,54.1901,75880.0
2020-05-19 13:25:00,56.89,57.0,56.82,56.95,125369.0,54.1996,54.3044,54.133,54.2568,125369.0
2020-05-19 13:30:00,56.95,56.95,56.78,56.82,138009.0,54.2568,54.2568,54.0949,54.133,138009.0
2020-05-19 13:35:00,56.8,56.9,56.76,56.83,104946.0,54.1139,54.2092,54.0758,54.1425,104946.0
2020-05-19 13:40:00,56.82,56.83,56.67,56.78,65002.0,54.133,54.1425,53.9901,54.0949,65002.0
2020-05-19 13:45:00,56.78,56.8,56.65,56.67,57423.0,54.0949,54.1139,53.971,53.9901,57423.0
2020-05-19 13:50:00,56.67,56.71,56.62,56.65,90113.0,53.9901,54.0282,53.9424,53.971,90113.0
2020-05-19 13:55:00,56.66,56.79,56.62,56.68,72212.0,53.9805,54.1044,53.9424,53.9996,72212.0
2020-05-19 14:00:00,56.68,56.72,56.39,56.39,90585.0,53.9996,54.0377,53.7233,53.7233,90585.0
2020-05-19 14:05:00,56.38,56.52,56.37,56.48,56405.0,53.7138,53.8471,53.7042,53.809,56405.0
2020-05-19 14:10:00,56.48,56.48,56.34,56.42,66450.0,53.809,53.809,53.6757,53.7519,66450.0
2020-05-19 14:15:00,56.42,56.54,56.4,56.45,63553.0,53.7519,53.8662,53.7328,53.7805,63553.0
2020-05-19 14:20:00,56.44,56.51,56.4,56.51,47339.0,53.7709,53.8376,53.7328,53.8376,47339.0
2020-05-19 14:25:00,56.5,56.51,56.39,56.4,50183.0,53.8281,53.8376,53.7233,53.7328,50183.0
2020-05-19 14:30:00,56.38,56.47,56.38,56.42,37900.0,53.7138,53.7995,53.7138,53.7519,37900.0
2020-05-19 14:35:00,56.41,56.5,56.38,56.47,48485.0,53.7423,53.8281,53.7138,53.7995,48485.0
2020-05-19 14:40:00,56.48,56.48,56.35,56.43,48649.0,53.809,53.809,53.6852,53.7614,48649.0
2020-05-19 14:45:00,56.43,56.45,56.32,56.34,56628.0,53.7614,53.7805,53.6566,53.6757,56628.0
2020-05-19 14:50:00,56.33,56.36,56.26,56.3,59212.0,53.6661,53.6947,53.5994,53.6375,59212.0
2020-05-19 14:55:00,56.31,56.33,55.85,55.91,172069.0,53.6471,53.6661,53.2088,53.266,172069.0
2020-05-19 15:00:00,55.92,56.11,55.83,56.0,88436.0,53.2755,53.4565,53.1898,53.3517,88436.0
2020-05-19 15:05:00,56.0,56.18,55.98,56.18,82094.0,53.3517,53.5232,53.3327,53.5232,82094.0
2020-05-19 15:10:00,56.18,56.33,56.03,56.25,82331.0,53.5232,53.6661,53.3803,53.5899,82331.0
2020-05-19 15:15:00,56.25,56.26,56.05,56.07,95092.0,53.5899,53.5994,53.3994,53.4184,95092.0
2020-05-19 15:20:00,56.08,56.11,55.87,55.96,98660.0,53.428,53.4565,53.2279,53.3136,98660.0
2020-05-19 15:25:00,55.96,56.16,55.88,56.14,75328.0,53.3136,53.5042,53.2374,53.4851,75328.0
2020-05-19 15:30:00,56.15,56.34,55.89,56.13,101004.0,53.4946,53.6757,53.2469,53.4756,101004.0
2020-05-19 15:35:00,56.13,56.15,55.85,56.0,115908.0,53.4756,53.4946,53.2088,53.3517,115908.0
2020-05-19 15:40:00,55.99,56.08,55.94,55.95,122635.0,53.3422,53.428,53.2946,53.3041,122635.0
2020-05-19 15:45:00,55.94,56.05,55.77,55.8,185929.0,53.2946,53.3994,53.1326,53.1612,185929.0
2020-05-19 15:50:00,55.79,55.83,55.59,55.63,308923.0,53.1517,53.1898,52.9611,52.9992,308923.0
2020-05-19 15:55:00,55.65,55.81,55.44,55.47,435504.0,53.0183,53.1707,52.8182,52.8468,435504.0
2020-05-20 09:30:00,56.5,56.71,56.32,56.6,297030.0,54.0363,54.2371,53.8641,54.1319,297030.0
2020-05-20 09:35:00,56.62,56.73,56.38,56.67,137108.0,54.1511,54.2563,53.9215,54.1989,137108.0
2020-05-20 09:40:00,56.68,57.03,56.62,57.0,216807.0,54.2084,54.5432,54.1511,54.5145,216807.0
2020-05-20 09:45:00,57.0,57.1,56.91,57.07,188261.0,54.5145,54.6101,54.4284,54.5814,188261.0
2020-05-20 09:50:00,57.07,57.36,57.07,57.36,263509.0,54.5814,54.8588,54.5814,54.8588,263509.0
2020-05-20 09:55:00,57.35,57.39,57.22,57.39,115032.0,54.8492,54.8875,54.7249,54.8875,115032.0
2020-05-20 10:00:00,57.39,57.41,57.08,57.1,126189.0,54.8875,54.9066,54.591,54.6101,126189.0
2020-05-20 10:05:00,57.09,57.36,57.04,57.33,68044.0,54.6006,54.8588,54.5527,54.8301,68044.0
2020-05-20 10:10:00,57.33,57.4,57.15,57.4,112784.0,54.8301,54.897,54.6579,54.897,112784.0
2020-05-20 10:15:00,57.4,57.7,57.35,57.67,429002.0,54.897,55.184,54.8492,55.1553,429002.0
2020-05-20 10:20:00,57.67,57.84,57.53,57.56,188153.0,55.1553,55.3179,55.0214,55.0501,188153.0
2020-05-20 10:25:00,57.56,57.76,57.45,57.73,112378.0,55.0501,55.2413,54.9449,55.2127,112378.0
2020-05-20 10:30:00,57.73,57.78,57.61,57.78,122336.0,55.2127,55.2605,55.0979,55.2605,122336.0
2020-05-20 10:35:00,57.78,57.87,57.7,57.84,109619.0,55.2605,55.3465,55.184,55.3179,109619.0
2020-05-20 10:40:00,57.83,57.98,57.74,57.97,154679.0,55.3083,55.4518,55.2222,55.4422,154679.0
2020-05-20 10:45:00,57.97,58.01,57.75,57.81,237128.0,55.4422,55.4804,55.2318,55.2892,237128.0
2020-05-20 10:50:00,57.81,57.97,57.72,57.97,117506.0,55.2892,55.4422,55.2031,55.4422,117506.0
2020-05-20 10:55:00,57.97,58.04,57.94,58.0,143766.0,55.4422,55.5091,55.4135,55.4709,143766.0
2020-05-20 11:00:00,58.01,58.13,57.99,58.01,97936.0,55.4804,55.5952,55.4613,55.4804,97936.0
2020-05-20 11:05:00,58.0,58.16,57.98,58.14,102739.0,55.4709,55.6239,55.4518,55.6048,102739.0
2020-05-20 11:10:00,58.14,58.15,57.98,58.08,75897.0,55.6048,55.6143,55.4518,55.5474,75897.0
2020-05-20 11:15:00,58.09,58.09,57.94,58.07,152822.0,55.557,55.557,55.4135,55.5378,152822.0
2020-05-20 11:20:00,58.07,58.11,57.82,57.83,86257.0,55.5378,55.5761,55.2987,55.3083,86257.0
2020-05-20 11:25:00,57.83,57.99,57.82,57.99,88149.0,55.3083,55.4613,55.2987,55.4613,88149.0
2020-05-20 11:30:00,58.0,58.0,57.9,57.93,55601.0,55.4709,55.4709,55.3752,55.4039,55601.0
2020-05-20 11:35:00,57.94,57.97,57.8,57.9,115838.0,55.4135,55.4422,55.2796,55.3752,115838.0
2020-05-20 11:40:00,57.9,57.91,57.76,57.87,74590.0,55.3752,55.3848,55.2413,55.3465,74590.0
2020-05-20 11:45:00,57.88,57.94,57.88,57.91,82695.0,55.3561,55.4135,55.3561,55.3848,82695.0
2020-05-20 11:50:00,57.9,57.92,57.79,57.82,75565.0,55.3752,55.3944,55.27,55.2987,75565.0
2020-05-20 11:55:00,57.82,57.85,57.79,57.85,85982.0,55.2987,55.3274,55.27,55.3274,85982.0
2020-05-20 12:00:00,57.86,57.89,57.65,57.74,67573.0,55.337,55.3657,55.1361,55.2222,67573.0
2020-05-20 12:05:00,57.74,57.79,57.54,57.54,49666.0,55.2222,55.27,55.0309,55.0309,49666.0
2020-05-20 12:10:00,57.54,57.63,57.45,57.49,68102.0,55.0309,55.117,54.9449,54.9831,68102.0
2020-05-20 12:15:00,57.48,57.5,57.35,57.48,50815.0,54.9736,54.9927,54.8492,54.9736,50815.0
2020-05-20 12:20:00,57.49,57.5,57.29,57.36,75416.0,54.9831,54.9927,54.7918,54.8588,75416.0
2020-05-20 12:25:00,57.37,57.45,57.32,57.36,43061.0,54.8684,54.9449,54.8205,54.8588,43061.0
2020-05-20 12:30:00,57.36,57.45,57.32,57.43,46818.0,54.8588,54.9449,54.8205,54.9257,46818.0
2020-05-20 12:35:00,57.43,57.46,57.31,57.31,37739.0,54.9257,54.9544,54.811,54.811,37739.0
2020-05-20 12:40:00,57.32,57.34,57.08,57.16,50410.0,54.8205,54.8397,54.591,54.6675,50410.0
2020-05-20 12:45:00,57.15,57.18,56.94,57.02,78680.0,54.6579,54.6866,54.4571,54.5336,78680.0
2020-05-20 12:50:00,57.03,57.13,56.98,57.08,94616.0,54.5432,54.6388,54.4954,54.591,94616.0
2020-05-20 12:55:00,57.08,57.15,56.99,57.04,56886.0,54.591,54.6579,54.5049,54.5527,56886.0
2020-05-20 13:00:00,57.05,57.11,57.01,57.04,35298.0,54.5623,54.6197,54.524,54.5527,35298.0
2020-05-20 13:05:00,57.05,57.08,56.88,56.9,47362.0,54.5623,54.591,54.3997,54.4188,47362.0
2020-05-20 13:10:00,56.89,57.04,56.85,57.02,42320.0,54.4093,54.5527,54.371,54.5336,42320.0
2020-05-20 13:15:00,57.01,57.01,56.85,56.87,101682.0,54.524,54.524,54.371,54.3902,101682.0
2020-05-20 13:20:00,56.87,56.94,56.76,56.84,51166.0,54.3902,54.4571,54.2849,54.3615,51166.0
2020-05-20 13:25:00,56.86,56.94,56.8,56.81,43715.0,54.3806,54.4571,54.3232,54.3328,43715.0
2020-05-20 13:30:00,56.82,56.91,56.8,56.85,88575.0,54.3423,54.4284,54.3232,54.371,88575.0
2020-05-20 13:35:00,56.86,56.92,56.81,56.86,36255.0,54.3806,54.438,54.3328,54.3806,36255.0
2020-05-20 13:40:00,56.87,57.04,56.87,57.03,38216.0,54.3902,54.5527,54.3902,54.5432,38216.0
2020-05-20 13:45:00,57.03,57.05,56.92,56.98,44817.0,54.5432,54.5623,54.438,54.4954,44817.0
2020-05-20 13:50:00,56.97,57.0,56.79,56.85,109875.0,54.4858,54.5145,54.3136,54.371,109875.0
2020-05-20 13:55:00,56.85,56.94,56.76,56.8,25819.0,54.371,54.4571,54.2849,54.3232,25819.0
2020-05-20 14:00:00,56.8,56.9,56.63,56.74,50121.0,54.3232,54.4188,54.1606,54.2658,50121.0
2020-05-20 14:05:00,56.76,56.94,56.68,56.68,49119.0,54.2849,54.4571,54.2084,54.2084,49119.0
2020-05-20 14:10:00,56.68,56.84,56.68,56.75,40017.0,54.2084,54.3615,54.2084,54.2754,40017.0
2020-05-20 14:15:00,56.76,56.79,56.61,56.7,33877.0,54.2849,54.3136,54.1415,54.2276,33877.0
2020-05-20 14:20:00,56.72,56.8,56.7,56.75,30170.0,54.2467,54.3232,54.2276,54.2754,30170.0
2020-05-20 14:25:00,56.73,56.78,56.6,56.77,33232.0,54.2563,54.3041,54.1319,54.2945,33232.0
2020-05-20 14:30:00,56.78,56.85,56.71,56.84,35106.0,54.3041,54.371,54.2371,54.3615,35106.0
2020-05-20 14:35:00,56.83,56.89,56.8,56.82,36151.0,54.3519,54.4093,54.3232,54.3423,36151.0
2020-05-20 14:40:00,56.83,56.93,56.81,56.93,87838.0,54.3519,54.4475,54.3328,54.4475,87838.0
2020-05-20 14:45:00,56.94,57.01,56.87,57.0,42039.0,54.4571,54.524,54.3902,54.5145,42039.0
2020-05-20 14:50:00,57.0,57.13,56.98,57.09,46594.0,54.5145,54.6388,54.4954,54.6006,46594.0
2020-05-20 14:55:00,57.07,57.09,57.02,57.02,45003.0,54.5814,54.6006,54.5336,54.5336,45003.0
2020-05-20 15:00:00,57.0,57.05,56.93,56.98,52642.0,54.5145,54.5623,54.4475,54.4954,52642.0
2020-05-20 15:05:00,56.97,57.01,56.91,56.95,34828.0,54.4858,54.524,54.4284,54.4667,34828.0
2020-05-20 15:10:00,56.96,57.01,56.81,56.88,44498.0,54.4762,54.524,54.3328,54.3997,44498.0
2020-05-20 15:15:00,56.89,56.95,56.85,56.94,36381.0,54.4093,54.4667,54.371,54.4571,36381.0
2020-05-20 15:20:00,56.94,57.04,56.93,57.02,43946.0,54.4571,54.5527,54.4475,54.5336,43946.0
2020-05-20 15:25:00,57.02,57.03,56.9,57.02,52558.0,54.5336,54.5432,54.4188,54.5336,52558.0
2020-05-20 15:30:00,57.02,57.03,56.85,56.87,58033.0,54.5336,54.5432,54.371,54.3902,58033.0
2020-05-20 15:35:00,56.87,57.08,56.87,57.05,69175.0,54.3902,54.591,54.3902,54.5623,69175.0
2020-05-20 15:40:00,57.05,57.06,56.97,57.01,95424.0,54.5623,54.5719,54.4858,54.524,95424.0
2020-05-20 15:45:00,57.02,57.05,56.87,56.89,73677.0,54.5336,54.5623,54.3902,54.4093,73677.0
2020-05-20 15:50:00,56.89,57.06,56.89,56.98,274977.0,54.4093,54.5719,54.4093,54.4954,274977.0
2020-05-20 15:55:00,56.98,57.01,56.86,56.87,432287.0,54.4954,54.524,54.3806,54.3902,432287.0
2020-05-21 09:30:00,56.84,56.84,56.41,56.43,181117.0,54.3615,54.3615,53.9502,53.9693,181117.0
2020-05-21 09:35:00,56.43,56.82,56.33,56.78,69206.0,53.9693,54.3423,53.8737,54.3041,69206.0
2020-05-21 09:40:00,56.78,56.92,56.7,56.79,101717.0,54.3041,54.438,54.2276,54.3136,101717.0
2020-05-21 09:45:00,56.79,56.85,56.41,56.41,73280.0,54.3136,54.371,53.9502,53.9502,73280.0
2020-05-21 09:50:00,56.41,56.42,56.03,56.14,118504.0,53.9502,53.9598,53.5868,53.692,118504.0
2020-05-21 09:55:00,56.1,56.21,56.07,56.15,99611.0,53.6537,53.7589,53.625,53.7015,99611.0
2020-05-21 10:00:00,56.16,56.25,55.72,55.72,110050.0,53.7111,53.7972,53.2903,53.2903,110050.0
2020-05-21 10:05:00,55.72,55.97,55.71,55.96,59126.0,53.2903,53.5294,53.2807,53.5198,59126.0
2020-05-21 10:10:00,55.96,56.08,55.91,56.02,56147.0,53.5198,53.6346,53.472,53.5772,56147.0
2020-05-21 10:15:00,56.0,56.0,55.67,55.81,67643.0,53.5581,53.5581,53.2425,53.3764,67643.0
2020-05-21 10:20:00,55.82,55.94,55.68,55.87,69864.0,53.3859,53.5007,53.252,53.4338,69864.0
2020-05-21 10:25:00,55.87,55.88,55.73,55.76,32857.0,53.4338,53.4433,53.2999,53.3286,32857.0
2020-05-21 10:30:00,55.74,55.74,55.34,55.34,80846.0,53.3094,53.3094,52.9269,52.9269,80846.0
2020-05-21 10:35:00,55.32,55.32,55.03,55.03,111757.0,52.9077,52.9077,52.6304,52.6304,111757.0
2020-05-21 10:40:00,55.01,55.28,55.01,55.2,103879.0,52.6113,52.8695,52.6113,52.793,103879.0
2020-05-21 10:45:00,55.2,55.26,55.11,55.19,65126.0,52.793,52.8504,52.7069,52.7834,65126.0
2020-05-21 10:50:00,55.18,55.41,55.11,55.29,76702.0,52.7738,52.9938,52.7069,52.879,76702.0
2020-05-21 10:55:00,55.29,55.51,55.27,55.42,54529.0,52.879,53.0895,52.8599,53.0034,54529.0
2020-05-21 11:00:00,55.4,55.42,55.21,55.24,78602.0,52.9843,53.0034,52.8025,52.8312,78602.0
2020-05-21 11:05:00,55.24,55.3,55.07,55.18,45161.0,52.8312,52.8886,52.6686,52.7738,45161.0
2020-05-21 11:10:00,55.17,55.22,55.07,55.14,32671.0,52.7643,52.8121,52.6686,52.7356,32671.0
2020-05-21 11:15:00,55.11,55.11,54.85,54.89,77444.0,52.7069,52.7069,52.4582,52.4965,77444.0
2020-05-21 11:20:00,54.92,55.03,54.9,55.0,37804.0,52.5252,52.6304,52.5061,52.6017,37804.0
2020-05-21 11:25:00,55.0,55.14,54.88,55.12,52472.0,52.6017,52.7356,52.4869,52.7165,52472.0
2020-05-21 11:30:00,55.12,55.29,55.09,55.25,98553.0,52.7165,52.879,52.6878,52.8408,98553.0
2020-05-21 11:35:00,55.24,55.41,55.21,55.37,33492.0,52.8312,52.9938,52.8025,52.9556,33492.0
2020-05-21 11:40:00,55.38,55.52,55.36,55.41,49076.0,52.9651,53.099,52.946,52.9938,49076.0
2020-05-21 11:45:00,55.41,55.49,55.39,55.39,31429.0,52.9938,53.0703,52.9747,52.9747,31429.0
2020-05-21 11:50:00,55.4,55.5,55.39,55.39,64255.0,52.9843,53.0799,52.9747,52.9747,64255.0
2020-05-21 11:55:00,55.39,55.47,55.35,55.4,74661.0,52.9747,53.0512,52.9364,52.9843,74661.0
2020-05-21 12:00:00,55.4,55.66,55.4,55.61,42641.0,52.9843,53.2329,52.9843,53.1851,42641.0
2020-05-21 12:05:00,55.62,55.69,55.58,55.6,23242.0,53.1947,53.2616,53.1564,53.1755,23242.0
2020-05-21 12:10:00,55.61,55.63,55.49,55.63,52020.0,53.1851,53.2042,53.0703,53.2042,52020.0
2020-05-21 12:15:00,55.63,55.68,55.55,55.57,21451.0,53.2042,53.252,53.1277,53.1468,21451.0
2020-05-21 12:20:00,55.56,55.67,55.55,55.63,28143.0,53.1373,53.2425,53.1277,53.2042,28143.0
2020-05-21 12:25:00,55.63,55.74,55.55,55.56,40682.0,53.2042,53.3094,53.1277,53.1373,40682.0
2020-05-21 12:30:00,55.54,55.54,55.43,55.43,36683.0,53.1181,53.1181,53.0129,53.0129,36683.0
2020-05-21 12:35:00,55.45,55.57,55.41,55.44,30141.0,53.0321,53.1468,52.9938,53.0225,30141.0
2020-05-21 12:40:00,55.46,55.54,55.45,55.5,14812.0,53.0416,53.1181,53.0321,53.0799,14812.0
2020-05-21 12:45:00,55.5,55.58,55.47,55.49,30659.0,53.0799,53.1564,53.0512,53.0703,30659.0
2020-05-21 12:50:00,55.49,55.53,55.36,55.41,17012.0,53.0703,53.1086,52.946,52.9938,17012.0
2020-05-21 12:55:00,55.4,55.43,55.18,55.23,65651.0,52.9843,53.0129,52.7738,52.8217,65651.0
2020-05-21 13:00:00,55.24,55.57,55.19,55.52,46168.0,52.8312,53.1468,52.7834,53.099,46168.0
2020-05-21 13:05:00,55.52,55.56,55.4,55.46,31357.0,53.099,53.1373,52.9843,53.0416,31357.0
2020-05-21 13:10:00,55.46,55.55,55.44,55.48,16831.0,53.0416,53.1277,53.0225,53.0608,16831.0
2020-05-21 13:15:00,55.48,55.56,55.4,55.48,25252.0,53.0608,53.1373,52.9843,53.0608,25252.0
2020-05-21 13:20:00,55.48,55.48,55.32,55.43,20748.0,53.0608,53.0608,52.9077,53.0129,20748.0
2020-05-21 13:25:00,55.42,55.46,55.38,55.46,20694.0,53.0034,53.0416,52.9651,53.0416,20694.0
2020-05-21 13:30:00,55.46,55.48,55.33,55.45,28889.0,53.0416,53.0608,52.9173,53.0321,28889.0
2020-05-21 13:35:00,55.44,55.47,55.32,55.41,27862.0,53.0225,53.0512,52.9077,52.9938,27862.0
2020-05-21 13:40:00,55.39,55.39,55.3,55.34,29533.0,52.9747,52.9747,52.8886,52.9269,29533.0
2020-05-21 13:45:00,55.33,55.49,55.32,55.47,20667.0,52.9173,53.0703,52.9077,53.0512,20667.0
2020-05-21 13:50:00,55.47,55.5,55.4,55.45,21711.0,53.0512,53.0799,52.9843,53.0321,21711.0
2020-05-21 13:55:00,55.44,55.51,55.28,55.28,50214.0,53.0225,53.0895,52.8695,52.8695,50214.0
2020-05-21 14:00:00,55.28,55.4,55.23,55.38,57499.0,52.8695,52.9843,52.8217,52.9651,57499.0
2020-05-21 14:05:00,55.37,55.42,55.31,55.38,51208.0,52.9556,53.0034,52.8982,52.9651,51208.0
2020-05-21 14:10:00,55.37,55.43,55.23,55.28,50597.0,52.9556,53.0129,52.8217,52.8695,50597.0
2020-05-21 14:15:00,55.29,55.35,55.28,55.33,24184.0,52.879,52.9364,52.8695,52.9173,24184.0
2020-05-21 14:20:00,55.33,55.44,55.32,55.4,23217.0,52.9173,53.0225,52.9077,52.9843,23217.0
2020-05-21 14:25:00,55.39,55.42,55.33,55.38,21400.0,52.9747,53.0034,52.9173,52.9651,21400.0
2020-05-21 14:30:00,55.39,55.42,55.28,55.29,20062.0,52.9747,53.0034,52.8695,52.879,20062.0
2020-05-21 14:35:00,55.3,55.3,55.1,55.19,48358.0,52.8886,52.8886,52.6973,52.7834,48358.0
2020-05-21 14:40:00,55.2,55.2,55.0,55.02,67416.0,52.793,52.793,52.6017,52.6208,67416.0
2020-05-21 14:45:00,55.02,55.03,54.85,54.86,110423.0,52.6208,52.6304,52.4582,52.4678,110423.0
2020-05-21 14:50:00,54.87,54.98,54.84,54.96,58693.0,52.4774,52.5826,52.4487,52.5634,58693.0
2020-05-21 14:55:00,54.96,55.04,54.93,55.02,36633.0,52.5634,52.64,52.5347,52.6208,36633.0
2020-05-21 15:00:00,55.01,55.21,55.0,55.07,39149.0,52.6113,52.8025,52.6017,52.6686,39149.0
2020-05-21 15:05:00,55.07,55.1,55.01,55.09,32733.0,52.6686,52.6973,52.6113,52.6878,32733.0
2020-05-21 15:10:00,55.06,55.09,54.96,55.04,37677.0,52.6591,52.6878,52.5634,52.64,37677.0
2020-05-21 15:15:00,55.02,55.1,54.98,55.07,31324.0,52.6208,52.6973,52.5826,52.6686,31324.0
2020-05-21 15:20:00,55.07,55.14,55.02,55.14,35239.0,52.6686,52.7356,52.6208,52.7356,35239.0
2020-05-21 15:25:00,55.14,55.15,55.08,55.1,35014.0,52.7356,52.7452,52.6782,52.6973,35014.0
2020-05-21 15:30:00,55.1,55.16,55.04,55.08,52345.0,52.6973,52.7547,52.64,52.6782,52345.0
2020-05-21 15:35:00,55.08,55.17,54.99,55.14,43784.0,52.6782,52.7643,52.5921,52.7356,43784.0
2020-05-21 15:40:00,55.14,55.23,55.1,55.23,63596.0,52.7356,52.8217,52.6973,52.8217,63596.0
2020-05-21 15:45:00,55.23,55.24,55.12,55.2,84357.0,52.8217,52.8312,52.7165,52.793,84357.0
2020-05-21 15:50:00,55.21,55.54,55.07,55.11,303783.0,52.8025,53.1181,52.6686,52.7069,303783.0
2020-05-21 15:55:00,55.11,55.17,55.02,55.03,340348.0,52.7069,52.7643,52.6208,52.6304,340348.0
2020-05-22 09:30:00,55.02,55.17,54.36,54.39,218500.0,52.6208,52.7643,51.9896,52.0183,218500.0
2020-05-22 09:35:00,54.36,54.4,53.78,53.79,254605.0,51.9896,52.0279,51.4349,51.4445,254605.0
2020-05-22 09:40:00,53.79,54.17,53.79,53.86,242227.0,51.4445,51.8079,51.4445,51.5114,242227.0
2020-05-22 09:45:00,53.86,54.15,53.79,54.07,144571.0,51.5114,51.7888,51.4445,51.7122,144571.0
2020-05-22 09:50:00,54.08,54.3,53.99,54.23,155460.0,51.7218,51.9322,51.6357,51.8653,155460.0
2020-05-22 09:55:00,54.23,54.5,54.2,54.45,92472.0,51.8653,52.1235,51.8366,52.0757,92472.0
2020-05-22 10:00:00,54.43,54.44,54.12,54.14,93705.0,52.0566,52.0661,51.7601,51.7792,93705.0
2020-05-22 10:05:00,54.14,54.22,53.96,54.08,78897.0,51.7792,51.8557,51.607,51.7218,78897.0
2020-05-22 10:10:00,54.1,54.2,54.0,54.09,110130.0,51.7409,51.8366,51.6453,51.7314,110130.0
2020-05-22 10:15:00,54.07,54.19,53.72,53.85,154038.0,51.7122,51.827,51.3775,51.5018,154038.0
2020-05-22 10:20:00,53.86,54.2,53.86,54.11,121365.0,51.5114,51.8366,51.5114,51.7505,121365.0
2020-05-22 10:25:00,54.1,54.2,54.04,54.14,76348.0,51.7409,51.8366,51.6836,51.7792,76348.0
2020-05-22 10:30:00,54.18,54.36,54.1,54.33,103400.0,51.8175,51.9896,51.7409,51.9609,103400.0
2020-05-22 10:35:00,54.31,54.34,54.22,54.34,31261.0,51.9418,51.9705,51.8557,51.9705,31261.0
2020-05-22 10:40:00,54.35,54.41,54.29,54.36,36742.0,51.98,52.0374,51.9227,51.9896,36742.0
2020-05-22 10:45:00,54.35,54.56,54.31,54.38,99692.0,51.98,52.1809,51.9418,52.0087,99692.0
2020-05-22 10:50:00,54.36,54.5,54.29,54.35,93888.0,51.9896,52.1235,51.9227,51.98,93888.0
2020-05-22 10:55:00,54.34,54.42,54.21,54.31,103835.0,51.9705,52.047,51.8461,51.9418,103835.0
2020-05-22 11:00:00,54.3,54.43,54.27,54.34,42183.0,51.9322,52.0566,51.9035,51.9705,42183.0
2020-05-22 11:05:00,54.32,54.39,54.29,54.32,21038.0,51.9513,52.0183,51.9227,51.9513,21038.0
2020-05-22 11:10:00,54.32,54.32,54.2,54.28,45202.0,51.9513,51.9513,51.8366,51.9131,45202.0
2020-05-22 11:15:00,54.28,54.3,54.21,54.28,18142.0,51.9131,51.9322,51.8461,51.9131,18142.0
2020-05-22 11:20:00,54.27,54.27,54.08,54.08,29419.0,51.9035,51.9035,51.7218,51.7218,29419.0
2020-05-22 11:25:00,54.08,54.12,54.01,54.09,27905.0,51.7218,51.7601,51.6549,51.7314,27905.0
2020-05-22 11:30:00,54.09,54.21,54.03,54.21,29408.0,51.7314,51.8461,51.674,51.8461,29408.0
2020-05-22 11:35:00,54.22,54.4,54.2,54.39,34387.0,51.8557,52.0279,51.8366,52.0183,34387.0
2020-05-22 11:40:00,54.39,54.4,54.23,54.27,13967.0,52.0183,52.0279,51.8653,51.9035,13967.0
2020-05-22 11:45:00,54.29,54.33,54.25,54.32,16110.0,51.9227,51.9609,51.8844,51.9513,16110.0
2020-05-22 11:50:00,54.31,54.38,54.26,54.38,13066.0,51.9418,52.0087,51.894,52.0087,13066.0
2020-05-22 11:55:00,54.36,54.38,54.28,54.37,15107.0,51.9896,52.0087,51.9131,51.9992,15107.0
2020-05-22 12:00:00,54.38,54.53,54.38,54.5,30219.0,52.0087,52.1522,52.0087,52.1235,30219.0
2020-05-22 12:05:00,54.49,54.53,54.42,54.46,19602.0,52.1139,52.1522,52.047,52.0852,19602.0
2020-05-22 12:10:00,54.46,54.48,54.4,54.42,15204.0,52.0852,52.1044,52.0279,52.047,15204.0
2020-05-22 12:15:00,54.42,54.46,54.39,54.45,21024.0,52.047,52.0852,52.0183,52.0757,21024.0
2020-05-22 12:20:00,54.44,54.56,54.43,54.56,24924.0,52.0661,52.1809,52.0566,52.1809,24924.0
2020-05-22 12:25:00,54.56,54.6,54.54,54.58,22933.0,52.1809,52.2191,52.1618,52.2,22933.0
2020-05-22 12:30:00,54.59,54.64,54.55,54.58,28341.0,52.2096,52.2574,52.1713,52.2,28341.0
2020-05-22 12:35:00,54.59,54.62,54.47,54.51,39244.0,52.2096,52.2383,52.0948,52.1331,39244.0
2020-05-22 12:40:00,54.5,54.58,54.5,54.53,13983.0,52.1235,52.2,52.1235,52.1522,13983.0
2020-05-22 12:45:00,54.53,54.59,54.4,54.43,26388.0,52.1522,52.2096,52.0279,52.0566,26388.0
2020-05-22 12:50:00,54.44,54.49,54.42,54.45,28186.0,52.0661,52.1139,52.047,52.0757,28186.0
2020-05-22 12:55:00,54.45,54.55,54.42,54.45,18158.0,52.0757,52.1713,52.047,52.0757,18158.0
2020-05-22 13:00:00,54.46,54.68,54.46,54.68,22404.0,52.0852,52.2956,52.0852,52.2956,22404.0
2020-05-22 13:05:00,54.69,54.7,54.58,54.58,17352.0,52.3052,52.3148,52.2,52.2,17352.0
2020-05-22 13:10:00,54.57,54.61,54.47,54.5,22561.0,52.1904,52.2287,52.0948,52.1235,22561.0
2020-05-22 13:15:00,54.5,54.56,54.49,54.52,37847.0,52.1235,52.1809,52.1139,52.1426,37847.0
2020-05-22 13:20:00,54.52,54.6,54.52,54.56,53261.0,52.1426,52.2191,52.1426,52.1809,53261.0
2020-05-22 13:25:00,54.56,54.62,54.54,54.57,36065.0,52.1809,52.2383,52.1618,52.1904,36065.0
2020-05-22 13:30:00,54.57,54.59,54.51,54.53,16189.0,52.1904,52.2096,52.1331,52.1522,16189.0
2020-05-22 13:35:00,54.53,54.59,54.46,54.53,21982.0,52.1522,52.2096,52.0852,52.1522,21982.0
2020-05-22 13:40:00,54.54,54.55,54.44,54.48,27273.0,52.1618,52.1713,52.0661,52.1044,27273.0
2020-05-22 13:45:00,54.48,54.48,54.32,54.32,31008.0,52.1044,52.1044,51.9513,51.9513,31008.0
2020-05-22 13:50:00,54.31,54.34,54.17,54.18,35479.0,51.9418,51.9705,51.8079,51.8175,35479.0
2020-05-22 13:55:00,54.18,54.32,54.14,54.31,41131.0,51.8175,51.9513,51.7792,51.9418,41131.0
2020-05-22 14:00:00,54.32,54.35,54.25,54.34,38756.0,51.9513,51.98,51.8844,51.9705,38756.0
2020-05-22 14:05:00,54.35,54.39,54.28,54.38,36565.0,51.98,52.0183,51.9131,52.0087,36565.0
2020-05-22 14:10:00,54.39,54.48,54.38,54.38,49034.0,52.0183,52.1044,52.0087,52.0087,49034.0
2020-05-22 14:15:00,54.37,54.43,54.36,54.38,20230.0,51.9992,52.0566,51.9896,52.0087,20230.0
2020-05-22 14:20:00,54.38,54.39,54.34,54.34,14415.0,52.0087,52.0183,51.9705,51.9705,14415.0
2020-05-22 14:25:00,54.35,54.38,54.28,54.32,26548.0,51.98,52.0087,51.9131,51.9513,26548.0
2020-05-22 14:30:00,54.32,54.42,54.28,54.42,20975.0,51.9513,52.047,51.9131,52.047,20975.0
2020-05-22 14:35:00,54.42,54.43,54.34,54.4,32972.0,52.047,52.0566,51.9705,52.0279,32972.0
2020-05-22 14:40:00,54.4,54.41,54.28,54.31,37363.0,52.0279,52.0374,51.9131,51.9418,37363.0
2020-05-22 14:45:00,54.32,54.32,54.2,54.26,48271.0,51.9513,51.9513,51.8366,51.894,48271.0
2020-05-22 14:50:00,54.26,54.29,54.21,54.27,50841.0,51.894,51.9227,51.8461,51.9035,50841.0
2020-05-22 14:55:00,54.27,54.43,54.24,54.42,34292.0,51.9035,52.0566,51.8748,52.047,34292.0
2020-05-22 15:00:00,54.42,54.45,54.37,54.4,28268.0,52.047,52.0757,51.9992,52.0279,28268.0
2020-05-22 15:05:00,54.4,54.43,54.35,54.43,32101.0,52.0279,52.0566,51.98,52.0566,32101.0
2020-05-22 15:10:00,54.44,54.57,54.4,54.55,65143.0,52.0661,52.1904,52.0279,52.1713,65143.0
2020-05-22 15:15:00,54.55,54.56,54.48,54.5,24755.0,52.1713,52.1809,52.1044,52.1235,24755.0
2020-05-22 15:20:00,54.49,54.52,54.32,54.43,51055.0,52.1139,52.1426,51.9513,52.0566,51055.0
2020-05-22 15:25:00,54.43,54.44,54.29,54.34,36798.0,52.0566,52.0661,51.9227,51.9705,36798.0
2020-05-22 15:30:00,54.35,54.45,54.3,54.36,65344.0,51.98,52.0757,51.9322,51.9896,65344.0
2020-05-22 15:35:00,54.36,54.36,54.25,54.26,70883.0,51.9896,51.9896,51.8844,51.894,70883.0
2020-05-22 15:40:00,54.26,54.39,54.19,54.38,126906.0,51.894,52.0183,51.827,52.0087,126906.0
2020-05-22 15:45:00,54.37,54.43,54.32,54.39,100413.0,51.9992,52.0566,51.9513,52.0183,100413.0
2020-05-22 15:50:00,54.39,54.54,54.3,54.44,458856.0,52.0183,52.1618,51.9322,52.0661,458856.0
2020-05-22 15:55:00,54.44,54.47,54.19,54.39,400702.0,52.0661,52.0948,51.827,52.0183,400702.0
2020-05-26 09:30:00,56.31,56.71,56.03,56.46,385091.0,53.8546,54.2371,53.5868,53.998,385091.0
2020-05-26 09:35:00,56.4,56.48,55.95,56.25,138180.0,53.9406,54.0172,53.5103,53.7972,138180.0
2020-05-26 09:40:00,56.24,56.47,56.17,56.43,87111.0,53.7876,54.0076,53.7207,53.9693,87111.0
2020-05-26 09:45:00,56.42,56.6,56.26,56.26,98205.0,53.9598,54.1319,53.8068,53.8068,98205.0
2020-05-26 09:50:00,56.26,56.29,56.02,56.1,95917.0,53.8068,53.8354,53.5772,53.6537,95917.0
2020-05-26 09:55:00,56.13,56.17,55.7,55.93,113408.0,53.6824,53.7207,53.2712,53.4911,113408.0
2020-05-26 10:00:00,55.92,56.26,55.91,56.2,78691.0,53.4816,53.8068,53.472,53.7494,78691.0
2020-05-26 10:05:00,56.19,56.33,56.11,56.18,54200.0,53.7398,53.8737,53.6633,53.7302,54200.0
2020-05-26 10:10:00,56.18,56.33,56.13,56.25,74820.0,53.7302,53.8737,53.6824,53.7972,74820.0
2020-05-26 10:15:00,56.27,56.37,56.24,56.31,44353.0,53.8163,53.912,53.7876,53.8546,44353.0
2020-05-26 10:20:00,56.32,56.36,56.18,56.27,57422.0,53.8641,53.9024,53.7302,53.8163,57422.0
2020-05-26 10:25:00,56.27,56.28,56.15,56.26,32002.0,53.8163,53.8259,53.7015,53.8068,32002.0
2020-05-26 10:30:00,56.25,56.3,56.17,56.22,31288.0,53.7972,53.845,53.7207,53.7685,31288.0
2020-05-26 10:35:00,56.22,56.33,56.09,56.11,39190.0,53.7685,53.8737,53.6442,53.6633,39190.0
2020-05-26 10:40:00,56.11,56.16,55.94,55.95,59236.0,53.6633,53.7111,53.5007,53.5103,59236.0
2020-05-26 10:45:00,55.97,56.29,55.97,56.23,43757.0,53.5294,53.8354,53.5294,53.7781,43757.0
2020-05-26 10:50:00,56.23,56.4,56.23,56.4,41455.0,53.7781,53.9406,53.7781,53.9406,41455.0
2020-05-26 10:55:00,56.39,56.41,56.32,56.33,64984.0,53.9311,53.9502,53.8641,53.8737,64984.0
2020-05-26 11:00:00,56.34,56.49,56.31,56.4,38087.0,53.8833,54.0267,53.8546,53.9406,38087.0
2020-05-26 11:05:00,56.37,56.38,56.24,56.24,33033.0,53.912,53.9215,53.7876,53.7876,33033.0
2020-05-26 11:10:00,56.23,56.31,56.15,56.25,33170.0,53.7781,53.8546,53.7015,53.7972,33170.0
2020-05-26 11:15:00,56.25,56.25,56.08,56.18,49158.0,53.7972,53.7972,53.6346,53.7302,49158.0
2020-05-26 11:20:00,56.18,56.23,56.05,56.06,47526.0,53.7302,53.7781,53.6059,53.6155,47526.0
2020-05-26 11:25:00,56.06,56.06,55.79,55.94,66516.0,53.6155,53.6155,53.3572,53.5007,66516.0
2020-05-26 11:30:00,55.94,55.94,55.8,55.83,39601.0,53.5007,53.5007,53.3668,53.3955,39601.0
2020-05-26 11:35:00,55.83,55.9,55.73,55.84,67915.0,53.3955,53.4625,53.2999,53.4051,67915.0
2020-05-26 11:40:00,55.84,55.88,55.61,55.61,77102.0,53.4051,53.4433,53.1851,53.1851,77102.0
2020-05-26 11:45:00,55.62,55.69,55.47,55.55,50561.0,53.1947,53.2616,53.0512,53.1277,50561.0
2020-05-26 11:50:00,55.55,55.64,55.47,55.53,40573.0,53.1277,53.2138,53.0512,53.1086,40573.0
2020-05-26 11:55:00,55.53,55.8,55.52,55.8,65340.0,53.1086,53.3668,53.099,53.3668,65340.0
2020-05-26 12:00:00,55.81,55.89,55.75,55.83,37006.0,53.3764,53.4529,53.319,53.3955,37006.0
2020-05-26 12:05:00,55.83,55.85,55.71,55.76,36388.0,53.3955,53.4146,53.2807,53.3286,36388.0
2020-05-26 12:10:00,55.76,55.88,55.76,55.86,41992.0,53.3286,53.4433,53.3286,53.4242,41992.0
2020-05-26 12:15:00,55.86,55.88,55.69,55.73,35751.0,53.4242,53.4433,53.2616,53.2999,35751.0
2020-05-26 12:20:00,55.72,55.85,55.68,55.79,38000.0,53.2903,53.4146,53.252,53.3572,38000.0
2020-05-26 12:25:00,55.79,55.81,55.7,55.8,35336.0,53.3572,53.3764,53.2712,53.3668,35336.0
2020-05-26 12:30:00,55.8,55.83,55.77,55.79,38830.0,53.3668,53.3955,53.3381,53.3572,38830.0
2020-05-26 12:35:00,55.78,55.96,55.7,55.95,100873.0,53.3477,53.5198,53.2712,53.5103,100873.0
2020-05-26 12:40:00,55.96,56.03,55.92,55.98,104492.0,53.5198,53.5868,53.4816,53.539,104492.0
2020-05-26 12:45:00,55.99,56.05,55.96,55.99,54307.0,53.5485,53.6059,53.5198,53.5485,54307.0
2020-05-26 12:50:00,56.0,56.01,55.87,55.87,33209.0,53.5581,53.5677,53.4338,53.4338,33209.0
2020-05-26 12:55:00,55.86,55.91,55.82,55.88,27708.0,53.4242,53.472,53.3859,53.4433,27708.0
2020-05-26 13:00:00,55.89,55.93,55.58,55.64,81672.0,53.4529,53.4911,53.1564,53.2138,81672.0
2020-05-26 13:05:00,55.66,55.7,55.58,55.59,48047.0,53.2329,53.2712,53.1564,53.166,48047.0
2020-05-26 13:10:00,55.58,55.75,55.57,55.7,39795.0,53.1564,53.319,53.1468,53.2712,39795.0
2020-05-26 13:15:00,55.7,55.72,55.65,55.7,31159.0,53.2712,53.2903,53.2234,53.2712,31159.0
2020-05-26 13:20:00,55.7,55.72,55.64,55.64,39675.0,53.2712,53.2903,53.2138,53.2138,39675.0
2020-05-26 13:25:00,55.64,55.72,55.63,55.68,34630.0,53.2138,53.2903,53.2042,53.252,34630.0
2020-05-26 13:30:00,55.68,55.69,55.61,55.65,91707.0,53.252,53.2616,53.1851,53.2234,91707.0
2020-05-26 13:35:00,55.66,55.78,55.66,55.77,33033.0,53.2329,53.3477,53.2329,53.3381,33033.0
2020-05-26 13:40:00,55.76,55.81,55.74,55.8,33619.0,53.3286,53.3764,53.3094,53.3668,33619.0
2020-05-26 13:45:00,55.8,55.81,55.73,55.77,31150.0,53.3668,53.3764,53.2999,53.3381,31150.0
2020-05-26 13:50:00,55.78,55.86,55.77,55.82,25772.0,53.3477,53.4242,53.3381,53.3859,25772.0
2020-05-26 13:55:00,55.82,55.88,55.8,55.83,47628.0,53.3859,53.4433,53.3668,53.3955,47628.0
2020-05-26 14:00:00,55.82,55.91,55.8,55.88,47185.0,53.3859,53.472,53.3668,53.4433,47185.0
2020-05-26 14:05:00,55.89,55.95,55.88,55.91,40099.0,53.4529,53.5103,53.4433,53.472,40099.0
2020-05-26 14:10:00,55.92,55.95,55.9,55.95,85116.0,53.4816,53.5103,53.4625,53.5103,85116.0
2020-05-26 14:15:00,55.94,55.96,55.87,55.96,51165.0,53.5007,53.5198,53.4338,53.5198,51165.0
2020-05-26 14:20:00,55.97,56.08,55.94,56.05,65746.0,53.5294,53.6346,53.5007,53.6059,65746.0
2020-05-26 14:25:00,56.04,56.07,55.98,56.02,39979.0,53.5963,53.625,53.539,53.5772,39979.0
2020-05-26 14:30:00,56.01,56.05,55.95,56.0,31488.0,53.5677,53.6059,53.5103,53.5581,31488.0
2020-05-26 14:35:00,56.0,56.01,55.89,55.9,26029.0,53.5581,53.5677,53.4529,53.4625,26029.0
2020-05-26 14:40:00,55.9,55.9,55.79,55.83,29188.0,53.4625,53.4625,53.3572,53.3955,29188.0
2020-05-26 14:45:00,55.83,55.84,55.77,55.81,43796.0,53.3955,53.4051,53.3381,53.3764,43796.0
2020-05-26 14:50:00,55.81,55.87,55.81,55.85,24848.0,53.3764,53.4338,53.3764,53.4146,24848.0
2020-05-26 14:55:00,55.85,55.93,55.83,55.91,33034.0,53.4146,53.4911,53.3955,53.472,33034.0
2020-05-26 15:00:00,55.9,55.95,55.79,55.83,40906.0,53.4625,53.5103,53.3572,53.3955,40906.0
2020-05-26 15:05:00,55.84,55.88,55.82,55.84,37039.0,53.4051,53.4433,53.3859,53.4051,37039.0
2020-05-26 15:10:00,55.83,55.9,55.82,55.85,29725.0,53.3955,53.4625,53.3859,53.4146,29725.0
2020-05-26 15:15:00,55.86,55.87,55.74,55.77,38398.0,53.4242,53.4338,53.3094,53.3381,38398.0
2020-05-26 15:20:00,55.78,55.93,55.73,55.93,49284.0,53.3477,53.4911,53.2999,53.4911,49284.0
2020-05-26 15:25:00,55.93,55.93,55.81,55.82,29910.0,53.4911,53.4911,53.3764,53.3859,29910.0
2020-05-26 15:30:00,55.81,55.86,55.48,55.55,110358.0,53.3764,53.4242,53.0608,53.1277,110358.0
2020-05-26 15:35:00,55.56,55.75,55.52,55.62,106266.0,53.1373,53.319,53.099,53.1947,106266.0
2020-05-26 15:40:00,55.62,55.62,55.32,55.37,96174.0,53.1947,53.1947,52.9077,52.9556,96174.0
2020-05-26 15:45:00,55.37,55.45,55.22,55.28,91001.0,52.9556,53.0321,52.8121,52.8695,91001.0
2020-05-26 15:50:00,55.29,55.31,54.96,54.96,334826.0,52.879,52.8982,52.5634,52.5634,334826.0
2020-05-26 15:55:00,54.96,55.18,54.96,55.13,329965.0,52.5634,52.7738,52.5634,52.726,329965.0
2020-05-27 09:30:00,55.66,55.81,55.31,55.47,272951.0,53.2329,53.3764,52.8982,53.0512,272951.0
2020-05-27 09:35:00,55.5,55.56,55.09,55.38,113670.0,53.0799,53.1373,52.6878,52.9651,113670.0
2020-05-27 09:40:00,55.39,55.65,55.14,55.32,52632.0,52.9747,53.2234,52.7356,52.9077,52632.0
2020-05-27 09:45:00,55.3,55.34,54.98,55.07,70214.0,52.8886,52.9269,52.5826,52.6686,70214.0
2020-05-27 09:50:00,55.08,55.19,54.83,54.88,115033.0,52.6782,52.7834,52.4391,52.4869,115033.0
2020-05-27 09:55:00,54.9,55.04,54.81,54.94,74637.0,52.5061,52.64,52.42,52.5443,74637.0
2020-05-27 10:00:00,54.95,55.0,54.69,54.85,95364.0,52.5539,52.6017,52.3052,52.4582,95364.0
2020-05-27 10:05:00,54.86,55.13,54.86,55.1,102785.0,52.4678,52.726,52.4678,52.6973,102785.0
2020-05-27 10:10:00,55.11,55.35,55.11,55.34,55197.0,52.7069,52.9364,52.7069,52.9269,55197.0
2020-05-27 10:15:00,55.35,55.5,55.32,55.45,50874.0,52.9364,53.0799,52.9077,53.0321,50874.0
2020-05-27 10:20:00,55.48,55.51,55.03,55.03,71030.0,53.0608,53.0895,52.6304,52.6304,71030.0
2020-05-27 10:25:00,55.03,55.14,54.83,55.12,76963.0,52.6304,52.7356,52.4391,52.7165,76963.0
2020-05-27 10:30:00,55.12,55.14,54.79,54.85,52413.0,52.7165,52.7356,52.4009,52.4582,52413.0
2020-05-27 10:35:00,54.84,54.88,54.44,54.46,75973.0,52.4487,52.4869,52.0661,52.0852,75973.0
2020-05-27 10:40:00,54.45,54.45,54.01,54.33,99793.0,52.0757,52.0757,51.6549,51.9609,99793.0
2020-05-27 10:45:00,54.33,54.33,53.72,53.73,114244.0,51.9609,51.9609,51.3775,51.3871,114244.0
2020-05-27 10:50:00,53.73,53.98,53.7,53.94,112122.0,51.3871,51.6262,51.3584,51.5879,112122.0
2020-05-27 10:55:00,53.9,53.93,53.74,53.82,126221.0,51.5497,51.5784,51.3966,51.4732,126221.0
2020-05-27 11:00:00,53.81,53.81,53.4,53.57,111684.0,51.4636,51.4636,51.0715,51.2341,111684.0
2020-05-27 11:05:00,53.59,53.93,53.56,53.87,101307.0,51.2532,51.5784,51.2245,51.521,101307.0
2020-05-27 11:10:00,53.9,53.9,53.57,53.63,94690.0,51.5497,51.5497,51.2341,51.2914,94690.0
2020-05-27 11:15:00,53.61,53.76,53.31,53.76,109605.0,51.2723,51.4158,50.9854,51.4158,109605.0
2020-05-27 11:20:00,53.77,53.81,53.67,53.68,134701.0,51.4253,51.4636,51.3297,51.3393,134701.0
2020-05-27 11:25:00,53.68,53.75,53.52,53.74,143802.0,51.3393,51.4062,51.1862,51.3966,143802.0
2020-05-27 11:30:00,53.73,53.87,53.72,53.85,127522.0,51.3871,51.521,51.3775,51.5018,127522.0
2020-05-27 11:35:00,53.84,53.98,53.47,53.56,153584.0,51.4923,51.6262,51.1384,51.2245,153584.0
2020-05-27 11:40:00,53.56,53.73,53.56,53.66,76009.0,51.2245,51.3871,51.2245,51.3201,76009.0
2020-05-27 11:45:00,53.66,54.04,53.64,53.99,126942.0,51.3201,51.6836,51.301,51.6357,126942.0
2020-05-27 11:50:00,53.99,53.99,53.73,53.74,46247.0,51.6357,51.6357,51.3871,51.3966,46247.0
2020-05-27 11:55:00,53.73,53.82,53.66,53.78,80037.0,51.3871,51.4732,51.3201,51.4349,80037.0
2020-05-27 12:00:00,53.79,53.9,53.66,53.87,67595.0,51.4445,51.5497,51.3201,51.521,67595.0
2020-05-27 12:05:00,53.86,53.91,53.75,53.84,108134.0,51.5114,51.5592,51.4062,51.4923,108134.0
2020-05-27 12:10:00,53.84,53.9,53.78,53.85,45505.0,51.4923,51.5497,51.4349,51.5018,45505.0
2020-05-27 12:15:00,53.86,53.99,53.81,53.85,36824.0,51.5114,51.6357,51.4636,51.5018,36824.0
2020-05-27 12:20:00,53.85,53.92,53.82,53.85,44000.0,51.5018,51.5688,51.4732,51.5018,44000.0
2020-05-27 12:25:00,53.87,53.96,53.79,53.82,67231.0,51.521,51.607,51.4445,51.4732,67231.0
2020-05-27 12:30:00,53.84,54.13,53.81,54.12,34655.0,51.4923,51.7696,51.4636,51.7601,34655.0
2020-05-27 12:35:00,54.11,54.23,54.08,54.17,35809.0,51.7505,51.8653,51.7218,51.8079,35809.0
2020-05-27 12:40:00,54.17,54.28,54.1,54.26,48602.0,51.8079,51.9131,51.7409,51.894,48602.0
2020-05-27 12:45:00,54.27,54.36,54.26,54.3,32057.0,51.9035,51.9896,51.894,51.9322,32057.0
2020-05-27 12:50:00,54.3,54.47,54.26,54.42,39396.0,51.9322,52.0948,51.894,52.047,39396.0
2020-05-27 12:55:00,54.41,54.41,54.23,54.23,28485.0,52.0374,52.0374,51.8653,51.8653,28485.0
2020-05-27 13:00:00,54.23,54.42,54.04,54.35,61197.0,51.8653,52.047,51.6836,51.98,61197.0
2020-05-27 13:05:00,54.34,54.39,54.28,54.32,51049.0,51.9705,52.0183,51.9131,51.9513,51049.0
2020-05-27 13:10:00,54.34,54.35,54.23,54.35,23622.0,51.9705,51.98,51.8653,51.98,23622.0
2020-05-27 13:15:00,54.35,54.35,54.22,54.32,27235.0,51.98,51.98,51.8557,51.9513,27235.0
2020-05-27 13:20:00,54.32,54.33,54.23,54.23,38293.0,51.9513,51.9609,51.8653,51.8653,38293.0
2020-05-27 13:25:00,54.25,54.67,54.23,54.65,162356.0,51.8844,52.2861,51.8653,52.267,162356.0
2020-05-27 13:30:00,54.67,55.0,54.62,54.86,146781.0,52.2861,52.6017,52.2383,52.4678,146781.0
2020-05-27 13:35:00,54.86,55.27,54.81,55.27,121262.0,52.4678,52.8599,52.42,52.8599,121262.0
2020-05-27 13:40:00,55.27,55.37,55.09,55.34,123182.0,52.8599,52.9556,52.6878,52.9269,123182.0
2020-05-27 13:45:00,55.33,55.42,55.09,55.36,100777.0,52.9173,53.0034,52.6878,52.946,100777.0
2020-05-27 13:50:00,55.33,55.42,55.25,55.39,46676.0,52.9173,53.0034,52.8408,52.9747,46676.0
2020-05-27 13:55:00,55.42,55.42,55.27,55.28,38494.0,53.0034,53.0034,52.8599,52.8695,38494.0
2020-05-27 14:00:00,55.29,55.58,55.29,55.41,100774.0,52.879,53.1564,52.879,52.9938,100774.0
2020-05-27 14:05:00,55.41,55.43,55.24,55.27,74617.0,52.9938,53.0129,52.8312,52.8599,74617.0
2020-05-27 14:10:00,55.29,55.55,55.29,55.54,34434.0,52.879,53.1277,52.879,53.1181,34434.0
2020-05-27 14:15:00,55.55,55.63,55.49,55.63,63358.0,53.1277,53.2042,53.0703,53.2042,63358.0
2020-05-27 14:20:00,55.62,55.66,55.4,55.48,82216.0,53.1947,53.2329,52.9843,53.0608,82216.0
2020-05-27 14:25:00,55.48,55.6,55.42,55.57,33837.0,53.0608,53.1755,53.0034,53.1468,33837.0
2020-05-27 14:30:00,55.56,55.59,55.48,55.5,29411.0,53.1373,53.166,53.0608,53.0799,29411.0
2020-05-27 14:35:00,55.5,55.62,55.45,55.58,38043.0,53.0799,53.1947,53.0321,53.1564,38043.0
2020-05-27 14:40:00,55.59,55.62,55.45,55.5,36008.0,53.166,53.1947,53.0321,53.0799,36008.0
2020-05-27 14:45:00,55.49,55.53,55.39,55.53,46904.0,53.0703,53.1086,52.9747,53.1086,46904.0
2020-05-27 14:50:00,55.53,55.7,55.47,55.7,39558.0,53.1086,53.2712,53.0512,53.2712,39558.0
2020-05-27 14:55:00,55.7,55.91,55.68,55.91,52748.0,53.2712,53.472,53.252,53.472,52748.0
2020-05-27 15:00:00,55.91,55.95,55.75,55.79,60014.0,53.472,53.5103,53.319,53.3572,60014.0
2020-05-27 15:05:00,55.79,55.85,55.71,55.85,43535.0,53.3572,53.4146,53.2807,53.4146,43535.0
2020-05-27 15:10:00,55.83,56.0,55.79,55.98,63634.0,53.3955,53.5581,53.3572,53.539,63634.0
2020-05-27 15:15:00,55.98,56.03,55.91,55.94,87675.0,53.539,53.5868,53.472,53.5007,87675.0
2020-05-27 15:20:00,55.93,56.03,55.93,56.01,53786.0,53.4911,53.5868,53.4911,53.5677,53786.0
2020-05-27 15:25:00,56.01,56.25,55.94,56.18,117249.0,53.5677,53.7972,53.5007,53.7302,117249.0
2020-05-27 15:30:00,56.16,56.17,55.84,55.86,110612.0,53.7111,53.7207,53.4051,53.4242,110612.0
2020-05-27 15:35:00,55.86,56.11,55.79,56.09,95361.0,53.4242,53.6633,53.3572,53.6442,95361.0
2020-05-27 15:40:00,56.1,56.28,56.06,56.23,149820.0,53.6537,53.8259,53.6155,53.7781,149820.0
2020-05-27 15:45:00,56.23,56.38,56.2,56.29,104448.0,53.7781,53.9215,53.7494,53.8354,104448.0
2020-05-27 15:50:00,56.29,56.44,56.28,56.35,216016.0,53.8354,53.9789,53.8259,53.8928,216016.0
2020-05-27 15:55:00,56.34,56.43,56.3,56.43,326535.0,53.8833,53.9693,53.845,53.9693,326535.0
2020-05-28 09:30:00,56.5,56.5,55.77,56.03,231717.0,54.0363,54.0363,53.3381,53.5868,231717.0
2020-05-28 09:35:00,56.03,56.21,55.6,55.62,81268.0,53.5868,53.7589,53.1755,53.1947,81268.0
2020-05-28 09:40:00,55.61,55.84,55.41,55.83,80140.0,53.1851,53.4051,52.9938,53.3955,80140.0
2020-05-28 09:45:00,55.83,55.98,55.65,55.79,168163.0,53.3955,53.539,53.2234,53.3572,168163.0
2020-05-28 09:50:00,55.81,55.96,55.76,55.83,59736.0,53.3764,53.5198,53.3286,53.3955,59736.0
2020-05-28 09:55:00,55.81,55.81,55.43,55.61,83377.0,53.3764,53.3764,53.0129,53.1851,83377.0
2020-05-28 10:00:00,55.6,55.75,55.44,55.7,74195.0,53.1755,53.319,53.0225,53.2712,74195.0
2020-05-28 10:05:00,55.71,55.83,55.64,55.72,80037.0,53.2807,53.3955,53.2138,53.2903,80037.0
2020-05-28 10:10:00,55.71,55.77,55.6,55.68,56846.0,53.2807,53.3381,53.1755,53.252,56846.0
2020-05-28 10:15:00,55.67,55.73,55.55,55.65,49715.0,53.2425,53.2999,53.1277,53.2234,49715.0
2020-05-28 10:20:00,55.64,55.73,55.56,55.57,74647.0,53.2138,53.2999,53.1373,53.1468,74647.0
2020-05-28 10:25:00,55.57,55.82,55.53,55.82,54423.0,53.1468,53.3859,53.1086,53.3859,54423.0
2020-05-28 10:30:00,55.85,55.89,55.64,55.69,46816.0,53.4146,53.4529,53.2138,53.2616,46816.0
2020-05-28 10:35:00,55.69,55.89,55.66,55.87,58510.0,53.2616,53.4529,53.2329,53.4338,58510.0
2020-05-28 10:40:00,55.88,56.09,55.88,56.06,79528.0,53.4433,53.6442,53.4433,53.6155,79528.0
2020-05-28 10:45:00,56.06,56.2,56.04,56.12,42556.0,53.6155,53.7494,53.5963,53.6729,42556.0
2020-05-28 10:50:00,56.11,56.11,55.89,55.94,38950.0,53.6633,53.6633,53.4529,53.5007,38950.0
2020-05-28 10:55:00,55.95,56.09,55.92,56.04,37220.0,53.5103,53.6442,53.4816,53.5963,37220.0
2020-05-28 11:00:00,56.06,56.06,55.96,55.97,63670.0,53.6155,53.6155,53.5198,53.5294,63670.0
2020-05-28 11:05:00,55.97,56.1,55.81,55.9,143902.0,53.5294,53.6537,53.3764,53.4625,143902.0
2020-05-28 11:10:00,55.91,55.94,55.8,55.94,86867.0,53.472,53.5007,53.3668,53.5007,86867.0
2020-05-28 11:15:00,55.95,55.96,55.78,55.87,33874.0,53.5103,53.5198,53.3477,53.4338,33874.0
2020-05-28 11:20:00,55.86,55.94,55.81,55.9,49477.0,53.4242,53.5007,53.3764,53.4625,49477.0
2020-05-28 11:25:00,55.89,55.92,55.7,55.81,64899.0,53.4529,53.4816,53.2712,53.3764,64899.0
2020-05-28 11:30:00,55.8,55.81,55.69,55.78,39617.0,53.3668,53.3764,53.2616,53.3477,39617.0
2020-05-28 11:35:00,55.76,55.9,55.73,55.8,72949.0,53.3286,53.4625,53.2999,53.3668,72949.0
2020-05-28 11:40:00,55.8,56.03,55.8,56.03,48995.0,53.3668,53.5868,53.3668,53.5868,48995.0
2020-05-28 11:45:00,56.03,56.06,55.88,55.93,45266.0,53.5868,53.6155,53.4433,53.4911,45266.0
2020-05-28 11:50:00,55.94,55.95,55.82,55.89,27066.0,53.5007,53.5103,53.3859,53.4529,27066.0
2020-05-28 11:55:00,55.89,56.21,55.89,56.21,58869.0,53.4529,53.7589,53.4529,53.7589,58869.0
2020-05-28 12:00:00,56.19,56.38,56.16,56.38,45764.0,53.7398,53.9215,53.7111,53.9215,45764.0
2020-05-28 12:05:00,56.38,56.68,56.38,56.5,105178.0,53.9215,54.2084,53.9215,54.0363,105178.0
2020-05-28 12:10:00,56.5,56.5,56.4,56.41,30062.0,54.0363,54.0363,53.9406,53.9502,30062.0
2020-05-28 12:15:00,56.42,56.48,56.36,56.36,22027.0,53.9598,54.0172,53.9024,53.9024,22027.0
2020-05-28 12:20:00,56.36,56.44,56.34,56.42,22354.0,53.9024,53.9789,53.8833,53.9598,22354.0
2020-05-28 12:25:00,56.43,56.46,56.2,56.29,33015.0,53.9693,53.998,53.7494,53.8354,33015.0
2020-05-28 12:30:00,56.29,56.55,56.23,56.48,40081.0,53.8354,54.0841,53.7781,54.0172,40081.0
2020-05-28 12:35:00,56.46,56.51,56.36,56.48,40343.0,53.998,54.0459,53.9024,54.0172,40343.0
2020-05-28 12:40:00,56.49,56.61,56.48,56.54,27168.0,54.0267,54.1415,54.0172,54.0745,27168.0
2020-05-28 12:45:00,56.54,56.57,56.41,56.46,27892.0,54.0745,54.1032,53.9502,53.998,27892.0
2020-05-28 12:50:00,56.46,56.55,56.41,56.55,23351.0,53.998,54.0841,53.9502,54.0841,23351.0
2020-05-28 12:55:00,56.55,56.61,56.44,56.47,28780.0,54.0841,54.1415,53.9789,54.0076,28780.0
2020-05-28 13:00:00,56.48,56.61,56.48,56.59,35409.0,54.0172,54.1415,54.0172,54.1224,35409.0
2020-05-28 13:05:00,56.58,56.61,56.55,56.59,34882.0,54.1128,54.1415,54.0841,54.1224,34882.0
2020-05-28 13:10:00,56.59,56.63,56.55,56.58,42802.0,54.1224,54.1606,54.0841,54.1128,42802.0
2020-05-28 13:15:00,56.57,56.62,56.47,56.5,23435.0,54.1032,54.1511,54.0076,54.0363,23435.0
2020-05-28 13:20:00,56.5,56.64,56.48,56.64,29091.0,54.0363,54.1702,54.0172,54.1702,29091.0
2020-05-28 13:25:00,56.65,56.68,56.6,56.63,28054.0,54.1797,54.2084,54.1319,54.1606,28054.0
2020-05-28 13:30:00,56.65,56.68,56.54,56.57,24852.0,54.1797,54.2084,54.0745,54.1032,24852.0
2020-05-28 13:35:00,56.56,56.57,56.48,56.55,35474.0,54.0937,54.1032,54.0172,54.0841,35474.0
2020-05-28 13:40:00,56.57,56.6,56.49,56.51,19706.0,54.1032,54.1319,54.0267,54.0459,19706.0
2020-05-28 13:45:00,56.51,56.53,56.37,56.37,31766.0,54.0459,54.065,53.912,53.912,31766.0
2020-05-28 13:50:00,56.38,56.38,56.21,56.28,52444.0,53.9215,53.9215,53.7589,53.8259,52444.0
2020-05-28 13:55:00,56.27,56.36,56.16,56.19,29419.0,53.8163,53.9024,53.7111,53.7398,29419.0
2020-05-28 14:00:00,56.2,56.25,56.09,56.1,24937.0,53.7494,53.7972,53.6442,53.6537,24937.0
2020-05-28 14:05:00,56.09,56.16,56.05,56.05,19681.0,53.6442,53.7111,53.6059,53.6059,19681.0
2020-05-28 14:10:00,56.03,56.09,56.02,56.07,20540.0,53.5868,53.6442,53.5772,53.625,20540.0
2020-05-28 14:15:00,56.06,56.15,56.05,56.11,28692.0,53.6155,53.7015,53.6059,53.6633,28692.0
2020-05-28 14:20:00,56.11,56.18,56.09,56.09,23862.0,53.6633,53.7302,53.6442,53.6442,23862.0
2020-05-28 14:25:00,56.08,56.11,55.87,55.9,28563.0,53.6346,53.6633,53.4338,53.4625,28563.0
2020-05-28 14:30:00,55.91,55.95,55.85,55.92,34922.0,53.472,53.5103,53.4146,53.4816,34922.0
2020-05-28 14:35:00,55.93,55.94,55.82,55.87,42690.0,53.4911,53.5007,53.3859,53.4338,42690.0
2020-05-28 14:40:00,55.87,55.88,55.8,55.81,83674.0,53.4338,53.4433,53.3668,53.3764,83674.0
2020-05-28 14:45:00,55.82,55.83,55.72,55.75,41373.0,53.3859,53.3955,53.2903,53.319,41373.0
2020-05-28 14:50:00,55.75,55.8,55.73,55.75,48916.0,53.319,53.3668,53.2999,53.319,48916.0
2020-05-28 14:55:00,55.76,55.87,55.72,55.85,30613.0,53.3286,53.4338,53.2903,53.4146,30613.0
2020-05-28 15:00:00,55.84,55.94,55.83,55.91,31663.0,53.4051,53.5007,53.3955,53.472,31663.0
2020-05-28 15:05:00,55.91,55.94,55.87,55.91,28526.0,53.472,53.5007,53.4338,53.472,28526.0
2020-05-28 15:10:00,55.9,56.09,55.84,56.09,45197.0,53.4625,53.6442,53.4051,53.6442,45197.0
2020-05-28 15:15:00,56.09,56.13,55.62,55.68,164962.0,53.6442,53.6824,53.1947,53.252,164962.0
2020-05-28 15:20:00,55.68,55.74,55.49,55.51,126057.0,53.252,53.3094,53.0703,53.0895,126057.0
2020-05-28 15:25:00,55.51,55.58,55.29,55.32,65988.0,53.0895,53.1564,52.879,52.9077,65988.0
2020-05-28 15:30:00,55.32,55.38,55.07,55.19,106694.0,52.9077,52.9651,52.6686,52.7834,106694.0
2020-05-28 15:35:00,55.19,55.38,55.05,55.37,72996.0,52.7834,52.9651,52.6495,52.9556,72996.0
2020-05-28 15:40:00,55.36,55.36,55.11,55.12,89442.0,52.946,52.946,52.7069,52.7165,89442.0
2020-05-28 15:45:00,55.12,55.13,54.65,54.65,243001.0,52.7165,52.726,52.267,52.267,243001.0
2020-05-28 15:50:00,54.65,54.65,54.35,54.5,393718.0,52.267,52.267,51.98,52.1235,393718.0
2020-05-28 15:55:00,54.5,54.76,54.5,54.67,460254.0,52.1235,52.3722,52.1235,52.2861,460254.0
2020-05-29 09:30:00,55.1,55.28,54.66,55.15,133556.0,52.6973,52.8695,52.2765,52.7452,133556.0
2020-05-29 09:35:00,55.13,55.42,55.01,55.4,64180.0,52.726,53.0034,52.6113,52.9843,64180.0
2020-05-29 09:40:00,55.4,55.51,55.23,55.23,49116.0,52.9843,53.0895,52.8217,52.8217,49116.0
2020-05-29 09:45:00,55.24,55.87,55.09,55.75,221505.0,52.8312,53.4338,52.6878,53.319,221505.0
2020-05-29 09:50:00,55.75,56.13,55.74,56.0,192098.0,53.319,53.6824,53.3094,53.5581,192098.0
2020-05-29 09:55:00,56.0,56.05,55.78,55.99,90782.0,53.5581,53.6059,53.3477,53.5485,90782.0
2020-05-29 10:00:00,55.99,55.99,55.52,55.52,51480.0,53.5485,53.5485,53.099,53.099,51480.0
2020-05-29 10:05:00,55.53,55.61,55.03,55.08,63177.0,53.1086,53.1851,52.6304,52.6782,63177.0
2020-05-29 10:10:00,55.08,55.22,55.06,55.17,74264.0,52.6782,52.8121,52.6591,52.7643,74264.0
2020-05-29 10:15:00,55.2,55.38,55.17,55.28,55715.0,52.793,52.9651,52.7643,52.8695,55715.0
2020-05-29 10:20:00,55.27,55.37,55.04,55.13,59399.0,52.8599,52.9556,52.64,52.726,59399.0
2020-05-29 10:25:00,55.13,55.21,55.01,55.13,48238.0,52.726,52.8025,52.6113,52.726,48238.0
2020-05-29 10:30:00,55.12,55.39,55.12,55.34,43963.0,52.7165,52.9747,52.7165,52.9269,43963.0
2020-05-29 10:35:00,55.33,55.33,55.07,55.12,54188.0,52.9173,52.9173,52.6686,52.7165,54188.0
2020-05-29 10:40:00,55.12,55.14,54.87,54.95,69752.0,52.7165,52.7356,52.4774,52.5539,69752.0
2020-05-29 10:45:00,54.96,55.02,54.82,54.88,53441.0,52.5634,52.6208,52.4295,52.4869,53441.0
2020-05-29 10:50:00,54.88,54.96,54.75,54.77,49702.0,52.4869,52.5634,52.3626,52.3817,49702.0
2020-05-29 10:55:00,54.77,54.98,54.74,54.89,49553.0,52.3817,52.5826,52.353,52.4965,49553.0
2020-05-29 11:00:00,54.9,54.99,54.7,54.73,113322.0,52.5061,52.5921,52.3148,52.3435,113322.0
2020-05-29 11:05:00,54.73,54.88,54.72,54.8,94936.0,52.3435,52.4869,52.3339,52.4104,94936.0
2020-05-29 11:10:00,54.79,55.03,54.76,55.01,61297.0,52.4009,52.6304,52.3722,52.6113,61297.0
2020-05-29 11:15:00,55.02,55.04,54.91,55.0,46221.0,52.6208,52.64,52.5156,52.6017,46221.0
2020-05-29 11:20:00,55.0,55.08,54.92,54.92,41812.0,52.6017,52.6782,52.5252,52.5252,41812.0
2020-05-29 11:25:00,54.92,55.0,54.87,54.9,27738.0,52.5252,52.6017,52.4774,52.5061,27738.0
2020-05-29 11:30:00,54.89,54.94,54.7,54.86,46627.0,52.4965,52.5443,52.3148,52.4678,46627.0
2020-05-29 11:35:00,54.86,55.06,54.84,55.03,47066.0,52.4678,52.6591,52.4487,52.6304,47066.0
2020-05-29 11:40:00,55.03,55.05,54.9,54.91,25383.0,52.6304,52.6495,52.5061,52.5156,25383.0
2020-05-29 11:45:00,54.91,55.18,54.88,55.14,57219.0,52.5156,52.7738,52.4869,52.7356,57219.0
2020-05-29 11:50:00,55.13,55.17,55.0,55.03,42888.0,52.726,52.7643,52.6017,52.6304,42888.0
2020-05-29 11:55:00,55.03,55.08,55.02,55.03,22448.0,52.6304,52.6782,52.6208,52.6304,22448.0
2020-05-29 12:00:00,55.04,55.1,54.99,54.99,27333.0,52.64,52.6973,52.5921,52.5921,27333.0
2020-05-29 12:05:00,54.98,55.1,54.96,55.0,31597.0,52.5826,52.6973,52.5634,52.6017,31597.0
2020-05-29 12:10:00,55.01,55.03,54.92,54.93,55178.0,52.6113,52.6304,52.5252,52.5347,55178.0
2020-05-29 12:15:00,54.92,54.94,54.7,54.71,42855.0,52.5252,52.5443,52.3148,52.3243,42855.0
2020-05-29 12:20:00,54.74,54.76,54.68,54.75,34651.0,52.353,52.3722,52.2956,52.3626,34651.0
2020-05-29 12:25:00,54.74,54.81,54.7,54.81,42969.0,52.353,52.42,52.3148,52.42,42969.0
2020-05-29 12:30:00,54.79,54.81,54.68,54.75,33145.0,52.4009,52.42,52.2956,52.3626,33145.0
2020-05-29 12:35:00,54.75,54.87,54.72,54.83,38406.0,52.3626,52.4774,52.3339,52.4391,38406.0
2020-05-29 12:40:00,54.83,54.88,54.81,54.85,21796.0,52.4391,52.4869,52.42,52.4582,21796.0
2020-05-29 12:45:00,54.83,54.85,54.72,54.77,26330.0,52.4391,52.4582,52.3339,52.3817,26330.0
2020-05-29 12:50:00,54.76,54.78,54.46,54.65,74762.0,52.3722,52.3913,52.0852,52.267,74762.0
2020-05-29 12:55:00,54.63,55.36,54.59,55.17,97435.0,52.2478,52.946,52.2096,52.7643,97435.0
2020-05-29 13:00:00,55.15,55.51,55.15,55.45,166596.0,52.7452,53.0895,52.7452,53.0321,166596.0
2020-05-29 13:05:00,55.45,55.66,55.44,55.6,90815.0,53.0321,53.2329,53.0225,53.1755,90815.0
2020-05-29 13:10:00,55.61,55.87,55.61,55.8,68669.0,53.1851,53.4338,53.1851,53.3668,68669.0
2020-05-29 13:15:00,55.8,55.85,55.72,55.8,51264.0,53.3668,53.4146,53.2903,53.3668,51264.0
2020-05-29 13:20:00,55.81,55.83,55.56,55.59,57882.0,53.3764,53.3955,53.1373,53.166,57882.0
2020-05-29 13:25:00,55.58,55.61,55.38,55.43,54157.0,53.1564,53.1851,52.9651,53.0129,54157.0
2020-05-29 13:30:00,55.43,55.49,55.39,55.4,19097.0,53.0129,53.0703,52.9747,52.9843,19097.0
2020-05-29 13:35:00,55.41,55.41,55.21,55.23,20345.0,52.9938,52.9938,52.8025,52.8217,20345.0
2020-05-29 13:40:00,55.21,55.31,55.19,55.25,29499.0,52.8025,52.8982,52.7834,52.8408,29499.0
2020-05-29 13:45:00,55.26,55.31,55.2,55.25,24053.0,52.8504,52.8982,52.793,52.8408,24053.0
2020-05-29 13:50:00,55.26,55.33,55.2,55.27,33967.0,52.8504,52.9173,52.793,52.8599,33967.0
2020-05-29 13:55:00,55.27,55.45,55.27,55.39,23673.0,52.8599,53.0321,52.8599,52.9747,23673.0
2020-05-29 14:00:00,55.39,55.59,55.32,55.55,81698.0,52.9747,53.166,52.9077,53.1277,81698.0
2020-05-29 14:05:00,55.57,55.91,55.55,55.89,124421.0,53.1468,53.472,53.1277,53.4529,124421.0
2020-05-29 14:10:00,55.88,55.94,55.7,55.74,46688.0,53.4433,53.5007,53.2712,53.3094,46688.0
2020-05-29 14:15:00,55.74,55.88,55.73,55.85,40436.0,53.3094,53.4433,53.2999,53.4146,40436.0
2020-05-29 14:20:00,55.85,55.9,55.74,55.8,32084.0,53.4146,53.4625,53.3094,53.3668,32084.0
2020-05-29 14:25:00,55.79,55.87,55.72,55.73,37483.0,53.3572,53.4338,53.2903,53.2999,37483.0
2020-05-29 14:30:00,55.73,55.83,55.67,55.69,88920.0,53.2999,53.3955,53.2425,53.2616,88920.0
2020-05-29 14:35:00,55.7,55.75,55.52,55.56,53582.0,53.2712,53.319,53.099,53.1373,53582.0
2020-05-29 14:40:00,55.55,55.61,55.42,55.44,51922.0,53.1277,53.1851,53.0034,53.0225,51922.0
2020-05-29 14:45:00,55.43,55.48,55.28,55.28,58814.0,53.0129,53.0608,52.8695,52.8695,58814.0
2020-05-29 14:50:00,55.28,55.29,54.89,55.12,181552.0,52.8695,52.879,52.4965,52.7165,181552.0
2020-05-29 14:55:00,55.11,55.8,54.97,55.76,157875.0,52.7069,53.3668,52.573,53.3286,157875.0
2020-05-29 15:00:00,55.77,56.18,55.76,56.09,118456.0,53.3381,53.7302,53.3286,53.6442,118456.0
2020-05-29 15:05:00,56.08,56.18,55.99,56.13,76395.0,53.6346,53.7302,53.5485,53.6824,76395.0
2020-05-29 15:10:00,56.14,56.35,56.09,56.15,77663.0,53.692,53.8928,53.6442,53.7015,77663.0
2020-05-29 15:15:00,56.15,56.22,56.02,56.12,81557.0,53.7015,53.7685,53.5772,53.6729,81557.0
2020-05-29 15:20:00,56.12,56.31,56.09,56.28,68267.0,53.6729,53.8546,53.6442,53.8259,68267.0
2020-05-29 15:25:00,56.29,56.29,56.05,56.1,53244.0,53.8354,53.8354,53.6059,53.6537,53244.0
2020-05-29 15:30:00,56.1,56.29,56.1,56.2,84728.0,53.6537,53.8354,53.6537,53.7494,84728.0
2020-05-29 15:35:00,56.2,56.33,56.17,56.32,80603.0,53.7494,53.8737,53.7207,53.8641,80603.0
2020-05-29 15:40:00,56.32,56.34,56.19,56.31,96770.0,53.8641,53.8833,53.7398,53.8546,96770.0
2020-05-29 15:45:00,56.32,56.38,56.13,56.2,102922.0,53.8641,53.9215,53.6824,53.7494,102922.0
2020-05-29 15:50:00,56.21,56.33,55.89,56.17,308244.0,53.7589,53.8737,53.4529,53.7207,308244.0
2020-05-29 15:55:00,56.18,56.36,56.15,56.16,474703.0,53.7302,53.9024,53.7015,53.7111,474703.0
2020-06-01 09:30:00,55.55,55.85,55.35,55.69,199497.0,53.1277,53.4146,52.9364,53.2616,199497.0
2020-06-01 09:35:00,55.67,55.83,55.39,55.62,59757.0,53.2425,53.3955,52.9747,53.1947,59757.0
2020-06-01 09:40:00,55.64,56.18,55.62,55.99,104219.0,53.2138,53.7302,53.1947,53.5485,104219.0
2020-06-01 09:45:00,55.98,56.09,55.84,55.97,58113.0,53.539,53.6442,53.4051,53.5294,58113.0
2020-06-01 09:50:00,55.97,55.99,55.68,55.73,60217.0,53.5294,53.5485,53.252,53.2999,60217.0
2020-06-01 09:55:00,55.73,55.96,55.69,55.89,35434.0,53.2999,53.5198,53.2616,53.4529,35434.0
2020-06-01 10:00:00,55.89,56.2,55.74,56.09,88627.0,53.4529,53.7494,53.3094,53.6442,88627.0
2020-06-01 10:05:00,56.1,56.29,56.06,56.16,54188.0,53.6537,53.8354,53.6155,53.7111,54188.0
2020-06-01 10:10:00,56.16,56.25,56.01,56.19,59507.0,53.7111,53.7972,53.5677,53.7398,59507.0
2020-06-01 10:15:00,56.21,56.23,56.05,56.07,40360.0,53.7589,53.7781,53.6059,53.625,40360.0
2020-06-01 10:20:00,56.04,56.21,55.94,56.19,66178.0,53.5963,53.7589,53.5007,53.7398,66178.0
2020-06-01 10:25:00,56.19,56.44,56.19,56.41,88965.0,53.7398,53.9789,53.7398,53.9502,88965.0
2020-06-01 10:30:00,56.41,56.47,56.31,56.37,53018.0,53.9502,54.0076,53.8546,53.912,53018.0
2020-06-01 10:35:00,56.37,56.38,56.23,56.3,54417.0,53.912,53.9215,53.7781,53.845,54417.0
2020-06-01 10:40:00,56.3,56.4,56.26,56.36,45716.0,53.845,53.9406,53.8068,53.9024,45716.0
2020-06-01 10:45:00,56.35,56.35,56.02,56.09,84523.0,53.8928,53.8928,53.5772,53.6442,84523.0
2020-06-01 10:50:00,56.07,56.09,55.91,56.0,82478.0,53.625,53.6442,53.472,53.5581,82478.0
2020-06-01 10:55:00,56.0,56.07,55.94,56.0,64435.0,53.5581,53.625,53.5007,53.5581,64435.0
2020-06-01 11:00:00,56.01,56.04,55.72,55.74,45566.0,53.5677,53.5963,53.2903,53.3094,45566.0
2020-06-01 11:05:00,55.74,55.78,55.65,55.7,59454.0,53.3094,53.3477,53.2234,53.2712,59454.0
2020-06-01 11:10:00,55.72,55.75,55.61,55.73,57242.0,53.2903,53.319,53.1851,53.2999,57242.0
2020-06-01 11:15:00,55.73,55.76,55.64,55.68,60812.0,53.2999,53.3286,53.2138,53.252,60812.0
2020-06-01 11:20:00,55.67,55.71,55.6,55.62,37752.0,53.2425,53.2807,53.1755,53.1947,37752.0
2020-06-01 11:25:00,55.61,55.66,55.53,55.65,52346.0,53.1851,53.2329,53.1086,53.2234,52346.0
2020-06-01 11:30:00,55.65,55.68,55.6,55.65,47251.0,53.2234,53.252,53.1755,53.2234,47251.0
2020-06-01 11:35:00,55.65,55.76,55.62,55.74,27353.0,53.2234,53.3286,53.1947,53.3094,27353.0
2020-06-01 11:40:00,55.75,55.84,55.71,55.81,29327.0,53.319,53.4051,53.2807,53.3764,29327.0
2020-06-01 11:45:00,55.81,55.81,55.68,55.68,20722.0,53.3764,53.3764,53.252,53.252,20722.0
2020-06-01 11:50:00,55.67,55.67,55.4,55.41,70890.0,53.2425,53.2425,52.9843,52.9938,70890.0
2020-06-01 11:55:00,55.42,55.54,55.4,55.5,44977.0,53.0034,53.1181,52.9843,53.0799,44977.0
2020-06-01 12:00:00,55.5,55.65,55.45,55.65,21697.0,53.0799,53.2234,53.0321,53.2234,21697.0
2020-06-01 12:05:00,55.66,55.69,55.61,55.65,38153.0,53.2329,53.2616,53.1851,53.2234,38153.0
2020-06-01 12:10:00,55.66,55.67,55.53,55.54,23376.0,53.2329,53.2425,53.1086,53.1181,23376.0
2020-06-01 12:15:00,55.54,55.65,55.51,55.64,28410.0,53.1181,53.2234,53.0895,53.2138,28410.0
2020-06-01 12:20:00,55.63,55.67,55.57,55.63,34087.0,53.2042,53.2425,53.1468,53.2042,34087.0
2020-06-01 12:25:00,55.62,55.63,55.52,55.53,36466.0,53.1947,53.2042,53.099,53.1086,36466.0
2020-06-01 12:30:00,55.53,55.64,55.53,55.6,30549.0,53.1086,53.2138,53.1086,53.1755,30549.0
2020-06-01 12:35:00,55.61,55.63,55.49,55.49,35383.0,53.1851,53.2042,53.0703,53.0703,35383.0
2020-06-01 12:40:00,55.48,55.5,55.4,55.43,68364.0,53.0608,53.0799,52.9843,53.0129,68364.0
2020-06-01 12:45:00,55.42,55.48,55.34,55.37,56288.0,53.0034,53.0608,52.9269,52.9556,56288.0
2020-06-01 12:50:00,55.36,55.4,55.35,55.39,35471.0,52.946,52.9843,52.9364,52.9747,35471.0
2020-06-01 12:55:00,55.38,55.39,55.31,55.35,37288.0,52.9651,52.9747,52.8982,52.9364,37288.0
2020-06-01 13:00:00,55.38,55.57,55.37,55.55,28532.0,52.9651,53.1468,52.9556,53.1277,28532.0
2020-06-01 13:05:00,55.56,55.64,55.53,55.56,48675.0,53.1373,53.2138,53.1086,53.1373,48675.0
2020-06-01 13:10:00,55.55,55.6,55.52,55.59,52105.0,53.1277,53.1755,53.099,53.166,52105.0
2020-06-01 13:15:00,55.59,55.63,55.52,55.55,30883.0,53.166,53.2042,53.099,53.1277,30883.0
2020-06-01 13:20:00,55.55,55.61,55.53,55.55,25063.0,53.1277,53.1851,53.1086,53.1277,25063.0
2020-06-01 13:25:00,55.55,55.6,55.48,55.58,34353.0,53.1277,53.1755,53.0608,53.1564,34353.0
2020-06-01 13:30:00,55.57,55.62,55.55,55.57,23058.0,53.1468,53.1947,53.1277,53.1468,23058.0
2020-06-01 13:35:00,55.57,55.59,55.51,55.57,26556.0,53.1468,53.166,53.0895,53.1468,26556.0
2020-06-01 13:40:00,55.57,55.61,55.49,55.49,28972.0,53.1468,53.1851,53.0703,53.0703,28972.0
2020-06-01 13:45:00,55.49,55.54,55.45,55.49,23889.0,53.0703,53.1181,53.0321,53.0703,23889.0
2020-06-01 13:50:00,55.5,55.56,55.28,55.36,112324.0,53.0799,53.1373,52.8695,52.946,112324.0
2020-06-01 13:55:00,55.36,55.44,55.33,55.39,23860.0,52.946,53.0225,52.9173,52.9747,23860.0
2020-06-01 14:00:00,55.39,55.42,55.31,55.31,50103.0,52.9747,53.0034,52.8982,52.8982,50103.0
2020-06-01 14:05:00,55.31,55.37,55.31,55.32,34580.0,52.8982,52.9556,52.8982,52.9077,34580.0
2020-06-01 14:10:00,55.32,55.32,55.21,55.28,46998.0,52.9077,52.9077,52.8025,52.8695,46998.0
2020-06-01 14:15:00,55.28,55.4,55.19,55.37,40058.0,52.8695,52.9843,52.7834,52.9556,40058.0
2020-06-01 14:20:00,55.36,55.4,55.27,55.28,50048.0,52.946,52.9843,52.8599,52.8695,50048.0
2020-06-01 14:25:00,55.28,55.42,55.27,55.42,64323.0,52.8695,53.0034,52.8599,53.0034,64323.0
2020-06-01 14:30:00,55.42,55.46,55.38,55.41,41333.0,53.0034,53.0416,52.9651,52.9938,41333.0
2020-06-01 14:35:00,55.43,55.51,55.4,55.48,52098.0,53.0129,53.0895,52.9843,53.0608,52098.0
2020-06-01 14:40:00,55.48,55.55,55.46,55.55,45238.0,53.0608,53.1277,53.0416,53.1277,45238.0
2020-06-01 14:45:00,55.54,55.64,55.51,55.63,43313.0,53.1181,53.2138,53.0895,53.2042,43313.0
2020-06-01 14:50:00,55.63,55.68,55.6,55.66,38595.0,53.2042,53.252,53.1755,53.2329,38595.0
2020-06-01 14:55:00,55.66,55.72,55.64,55.69,51253.0,53.2329,53.2903,53.2138,53.2616,51253.0
2020-06-01 15:00:00,55.69,55.74,55.66,55.72,42725.0,53.2616,53.3094,53.2329,53.2903,42725.0
2020-06-01 15:05:00,55.73,55.74,55.59,55.68,60405.0,53.2999,53.3094,53.166,53.252,60405.0
2020-06-01 15:10:00,55.67,55.7,55.54,55.58,45281.0,53.2425,53.2712,53.1181,53.1564,45281.0
2020-06-01 15:15:00,55.58,55.73,55.48,55.72,120072.0,53.1564,53.2999,53.0608,53.2903,120072.0
2020-06-01 15:20:00,55.72,55.73,55.62,55.62,48268.0,53.2903,53.2999,53.1947,53.1947,48268.0
2020-06-01 15:25:00,55.63,55.77,55.62,55.77,41418.0,53.2042,53.3381,53.1947,53.3381,41418.0
2020-06-01 15:30:00,55.77,55.9,55.75,55.88,51935.0,53.3381,53.4625,53.319,53.4433,51935.0
2020-06-01 15:35:00,55.89,55.93,55.78,55.8,60952.0,53.4529,53.4911,53.3477,53.3668,60952.0
2020-06-01 15:40:00,55.8,55.84,55.74,55.84,54081.0,53.3668,53.4051,53.3094,53.4051,54081.0
2020-06-01 15:45:00,55.84,55.84,55.68,55.77,74635.0,53.4051,53.4051,53.252,53.3381,74635.0
2020-06-01 15:50:00,55.77,55.83,55.7,55.71,89282.0,53.3381,53.3955,53.2712,53.2807,89282.0
2020-06-01 15:55:00,55.71,55.77,55.66,55.68,131042.0,53.2807,53.3381,53.2329,53.252,131042.0
2020-06-02 09:30:00,56.0,56.22,55.62,55.87,263750.0,53.5581,53.7685,53.1947,53.4338,263750.0
2020-06-02 09:35:00,55.9,56.04,55.72,55.82,75589.0,53.4625,53.5963,53.2903,53.3859,75589.0
2020-06-02 09:40:00,55.82,55.86,55.6,55.73,60194.0,53.3859,53.4242,53.1755,53.2999,60194.0
2020-06-02 09:45:00,55.75,55.81,55.48,55.66,73240.0,53.319,53.3764,53.0608,53.2329,73240.0
2020-06-02 09:50:00,55.65,55.87,55.61,55.68,100761.0,53.2234,53.4338,53.1851,53.252,100761.0
2020-06-02 09:55:00,55.68,56.09,55.63,56.05,110227.0,53.252,53.6442,53.2042,53.6059,110227.0
2020-06-02 10:00:00,56.06,56.14,55.96,55.98,70783.0,53.6155,53.692,53.5198,53.539,70783.0
2020-06-02 10:05:00,55.96,56.1,55.9,56.02,51578.0,53.5198,53.6537,53.4625,53.5772,51578.0
2020-06-02 10:10:00,56.01,56.07,55.83,55.83,60799.0,53.5677,53.625,53.3955,53.3955,60799.0
2020-06-02 10:15:00,55.81,55.86,55.72,55.82,72284.0,53.3764,53.4242,53.2903,53.3859,72284.0
2020-06-02 10:20:00,55.82,55.97,55.81,55.96,42601.0,53.3859,53.5294,53.3764,53.5198,42601.0
2020-06-02 10:25:00,55.96,56.0,55.88,55.93,65467.0,53.5198,53.5581,53.4433,53.4911,65467.0
2020-06-02 10:30:00,55.93,55.95,55.63,55.65,56180.0,53.4911,53.5103,53.2042,53.2234,56180.0
2020-06-02 10:35:00,55.67,55.76,55.63,55.66,36502.0,53.2425,53.3286,53.2042,53.2329,36502.0
2020-06-02 10:40:00,55.65,55.66,55.36,55.38,46133.0,53.2234,53.2329,52.946,52.9651,46133.0
2020-06-02 10:45:00,55.38,55.43,55.19,55.22,45494.0,52.9651,53.0129,52.7834,52.8121,45494.0
2020-06-02 10:50:00,55.2,55.25,55.09,55.12,152095.0,52.793,52.8408,52.6878,52.7165,152095.0
2020-06-02 10:55:00,55.12,55.2,55.04,55.09,117262.0,52.7165,52.793,52.64,52.6878,117262.0
2020-06-02 11:00:00,55.09,55.11,54.83,54.99,131072.0,52.6878,52.7069,52.4391,52.5921,131072.0
2020-06-02 11:05:00,54.96,55.02,54.75,54.79,117921.0,52.5634,52.6208,52.3626,52.4009,117921.0
2020-06-02 11:10:00,54.8,54.99,54.78,54.91,101571.0,52.4104,52.5921,52.3913,52.5156,101571.0
2020-06-02 11:15:00,54.9,55.06,54.85,55.01,43136.0,52.5061,52.6591,52.4582,52.6113,43136.0
2020-06-02 11:20:00,55.02,55.22,55.0,55.15,88304.0,52.6208,52.8121,52.6017,52.7452,88304.0
2020-06-02 11:25:00,55.15,55.26,55.07,55.08,86569.0,52.7452,52.8504,52.6686,52.6782,86569.0
2020-06-02 11:30:00,55.08,55.29,55.02,55.26,44955.0,52.6782,52.879,52.6208,52.8504,44955.0
2020-06-02 11:35:00,55.25,55.29,55.19,55.23,38860.0,52.8408,52.879,52.7834,52.8217,38860.0
2020-06-02 11:40:00,55.24,55.29,55.14,55.17,32035.0,52.8312,52.879,52.7356,52.7643,32035.0
2020-06-02 11:45:00,55.18,55.35,55.15,55.29,40490.0,52.7738,52.9364,52.7452,52.879,40490.0
2020-06-02 11:50:00,55.28,55.28,55.15,55.19,27163.0,52.8695,52.8695,52.7452,52.7834,27163.0
2020-06-02 11:55:00,55.19,55.25,55.1,55.23,33687.0,52.7834,52.8408,52.6973,52.8217,33687.0
2020-06-02 12:00:00,55.23,55.31,55.21,55.24,21327.0,52.8217,52.8982,52.8025,52.8312,21327.0
2020-06-02 12:05:00,55.23,55.3,55.23,55.27,20307.0,52.8217,52.8886,52.8217,52.8599,20307.0
2020-06-02 12:10:00,55.27,55.42,55.24,55.39,40633.0,52.8599,53.0034,52.8312,52.9747,40633.0
2020-06-02 12:15:00,55.39,55.42,55.34,55.39,27502.0,52.9747,53.0034,52.9269,52.9747,27502.0
2020-06-02 12:20:00,55.39,55.49,55.38,55.43,31155.0,52.9747,53.0703,52.9651,53.0129,31155.0
2020-06-02 12:25:00,55.44,55.47,55.37,55.4,34160.0,53.0225,53.0512,52.9556,52.9843,34160.0
2020-06-02 12:30:00,55.39,55.43,55.36,55.37,34845.0,52.9747,53.0129,52.946,52.9556,34845.0
2020-06-02 12:35:00,55.38,55.44,55.37,55.44,38050.0,52.9651,53.0225,52.9556,53.0225,38050.0
2020-06-02 12:40:00,55.45,55.51,55.39,55.49,13672.0,53.0321,53.0895,52.9747,53.0703,13672.0
2020-06-02 12:45:00,55.48,55.49,55.43,55.44,63308.0,53.0608,53.0703,53.0129,53.0225,63308.0
2020-06-02 12:50:00,55.43,55.46,55.39,55.4,17288.0,53.0129,53.0416,52.9747,52.9843,17288.0
2020-06-02 12:55:00,55.4,55.44,55.34,55.35,25190.0,52.9843,53.0225,52.9269,52.9364,25190.0
2020-06-02 13:00:00,55.34,55.44,55.33,55.41,22861.0,52.9269,53.0225,52.9173,52.9938,22861.0
2020-06-02 13:05:00,55.41,55.46,55.37,55.41,30051.0,52.9938,53.0416,52.9556,52.9938,30051.0
2020-06-02 13:10:00,55.41,55.41,55.31,55.33,55505.0,52.9938,52.9938,52.8982,52.9173,55505.0
2020-06-02 13:15:00,55.33,55.46,55.28,55.42,74224.0,52.9173,53.0416,52.8695,53.0034,74224.0
2020-06-02 13:20:00,55.42,55.44,55.37,55.41,28963.0,53.0034,53.0225,52.9556,52.9938,28963.0
2020-06-02 13:25:00,55.4,55.43,55.36,55.39,18368.0,52.9843,53.0129,52.946,52.9747,18368.0
2020-06-02 13:30:00,55.41,55.46,55.36,55.45,23510.0,52.9938,53.0416,52.946,53.0321,23510.0
2020-06-02 13:35:00,55.45,55.57,55.45,55.54,47940.0,53.0321,53.1468,53.0321,53.1181,47940.0
2020-06-02 13:40:00,55.53,55.55,55.49,55.55,30986.0,53.1086,53.1277,53.0703,53.1277,30986.0
2020-06-02 13:45:00,55.55,55.56,55.43,55.46,40597.0,53.1277,53.1373,53.0129,53.0416,40597.0
2020-06-02 13:50:00,55.44,55.48,55.38,55.4,22839.0,53.0225,53.0608,52.9651,52.9843,22839.0
2020-06-02 13:55:00,55.4,55.45,55.37,55.43,18824.0,52.9843,53.0321,52.9556,53.0129,18824.0
2020-06-02 14:00:00,55.44,55.55,55.43,55.5,37002.0,53.0225,53.1277,53.0129,53.0799,37002.0
2020-06-02 14:05:00,55.5,55.51,55.39,55.44,35951.0,53.0799,53.0895,52.9747,53.0225,35951.0
2020-06-02 14:10:00,55.45,55.48,55.41,55.47,28215.0,53.0321,53.0608,52.9938,53.0512,28215.0
2020-06-02 14:15:00,55.47,55.54,55.43,55.53,46954.0,53.0512,53.1181,53.0129,53.1086,46954.0
2020-06-02 14:20:00,55.52,55.55,55.5,55.54,27698.0,53.099,53.1277,53.0799,53.1181,27698.0
2020-06-02 14:25:00,55.54,55.54,55.38,55.43,45826.0,53.1181,53.1181,52.9651,53.0129,45826.0
2020-06-02 14:30:00,55.43,55.44,55.28,55.3,47214.0,53.0129,53.0225,52.8695,52.8886,47214.0
2020-06-02 14:35:00,55.31,55.35,55.23,55.29,39675.0,52.8982,52.9364,52.8217,52.879,39675.0
2020-06-02 14:40:00,55.3,55.49,55.29,55.47,21047.0,52.8886,53.0703,52.879,53.0512,21047.0
2020-06-02 14:45:00,55.48,55.56,55.47,55.56,27300.0,53.0608,53.1373,53.0512,53.1373,27300.0
2020-06-02 14:50:00,55.57,55.58,55.48,55.5,23954.0,53.1468,53.1564,53.0608,53.0799,23954.0
2020-06-02 14:55:00,55.5,55.55,55.45,55.47,35831.0,53.0799,53.1277,53.0321,53.0512,35831.0
2020-06-02 15:00:00,55.48,55.55,55.34,55.37,45049.0,53.0608,53.1277,52.9269,52.9556,45049.0
2020-06-02 15:05:00,55.38,55.41,55.23,55.26,169355.0,52.9651,52.9938,52.8217,52.8504,169355.0
2020-06-02 15:10:00,55.25,55.33,55.23,55.29,31457.0,52.8408,52.9173,52.8217,52.879,31457.0
2020-06-02 15:15:00,55.3,55.36,55.24,55.27,55801.0,52.8886,52.946,52.8312,52.8599,55801.0
2020-06-02 15:20:00,55.26,55.33,55.15,55.19,92192.0,52.8504,52.9173,52.7452,52.7834,92192.0
2020-06-02 15:25:00,55.19,55.21,55.09,55.1,83036.0,52.7834,52.8025,52.6878,52.6973,83036.0
2020-06-02 15:30:00,55.09,55.16,55.07,55.1,86340.0,52.6878,52.7547,52.6686,52.6973,86340.0
2020-06-02 15:35:00,55.11,55.35,55.11,55.31,91101.0,52.7069,52.9364,52.7069,52.8982,91101.0
2020-06-02 15:40:00,55.31,55.34,55.24,55.3,119311.0,52.8982,52.9269,52.8312,52.8886,119311.0
2020-06-02 15:45:00,55.29,55.33,55.21,55.25,152546.0,52.879,52.9173,52.8025,52.8408,152546.0
2020-06-02 15:50:00,55.25,55.53,55.25,55.5,292965.0,52.8408,53.1086,52.8408,53.0799,292965.0
2020-06-02 15:55:00,55.5,55.83,55.42,55.8,413141.0,53.0799,53.3955,53.0034,53.3668,413141.0
2020-06-03 09:30:00,56.6,57.24,56.41,56.98,518376.0,54.1319,54.744,53.9502,54.4954,518376.0
2020-06-03 09:35:00,57.01,57.27,56.75,56.83,112654.0,54.524,54.7727,54.2754,54.3519,112654.0
2020-06-03 09:40:00,56.82,57.33,56.76,57.31,208811.0,54.3423,54.8301,54.2849,54.811,208811.0
2020-06-03 09:45:00,57.29,57.6,57.26,57.42,162015.0,54.7918,55.0883,54.7631,54.9162,162015.0
2020-06-03 09:50:00,57.44,57.55,57.12,57.24,95685.0,54.9353,55.0405,54.6293,54.744,95685.0
2020-06-03 09:55:00,57.26,57.35,57.12,57.32,29754.0,54.7631,54.8492,54.6293,54.8205,29754.0
2020-06-03 10:00:00,57.33,57.54,57.22,57.34,81845.0,54.8301,55.0309,54.7249,54.8397,81845.0
2020-06-03 10:05:00,57.35,57.39,57.16,57.19,56183.0,54.8492,54.8875,54.6675,54.6962,56183.0
2020-06-03 10:10:00,57.18,57.4,57.16,57.31,87159.0,54.6866,54.897,54.6675,54.811,87159.0
2020-06-03 10:15:00,57.34,57.36,57.17,57.26,51543.0,54.8397,54.8588,54.6771,54.7631,51543.0
2020-06-03 10:20:00,57.28,57.31,57.08,57.29,46937.0,54.7823,54.811,54.591,54.7918,46937.0
2020-06-03 10:25:00,57.32,57.68,57.24,57.51,105159.0,54.8205,55.1648,54.744,55.0022,105159.0
2020-06-03 10:30:00,57.51,57.51,57.34,57.37,70855.0,55.0022,55.0022,54.8397,54.8684,70855.0
2020-06-03 10:35:00,57.36,57.41,57.26,57.34,42164.0,54.8588,54.9066,54.7631,54.8397,42164.0
2020-06-03 10:40:00,57.35,57.44,57.22,57.43,116691.0,54.8492,54.9353,54.7249,54.9257,116691.0
2020-06-03 10:45:00,57.44,57.52,57.39,57.5,71519.0,54.9353,55.0118,54.8875,54.9927,71519.0
2020-06-03 10:50:00,57.49,57.75,57.42,57.69,60056.0,54.9831,55.2318,54.9162,55.1744,60056.0
2020-06-03 10:55:00,57.68,57.78,57.61,57.61,72129.0,55.1648,55.2605,55.0979,55.0979,72129.0
2020-06-03 11:00:00,57.64,57.77,57.59,57.69,38478.0,55.1266,55.2509,55.0788,55.1744,38478.0
2020-06-03 11:05:00,57.68,57.71,57.51,57.53,28212.0,55.1648,55.1935,55.0022,55.0214,28212.0
2020-06-03 11:10:00,57.52,57.68,57.49,57.62,43950.0,55.0118,55.1648,54.9831,55.1074,43950.0
2020-06-03 11:15:00,57.62,57.73,57.5,57.5,43306.0,55.1074,55.2127,54.9927,54.9927,43306.0
2020-06-03 11:20:00,57.51,57.53,57.38,57.49,33421.0,55.0022,55.0214,54.8779,54.9831,33421.0
2020-06-03 11:25:00,57.51,57.67,57.48,57.61,42423.0,55.0022,55.1553,54.9736,55.0979,42423.0
2020-06-03 11:30:00,57.6,57.67,57.44,57.66,33901.0,55.0883,55.1553,54.9353,55.1457,33901.0
2020-06-03 11:35:00,57.66,57.69,57.59,57.68,36409.0,55.1457,55.1744,55.0788,55.1648,36409.0
2020-06-03 11:40:00,57.68,57.71,57.46,57.46,42874.0,55.1648,55.1935,54.9544,54.9544,42874.0
2020-06-03 11:45:00,57.45,57.48,57.29,57.37,42219.0,54.9449,54.9736,54.7918,54.8684,42219.0
2020-06-03 11:50:00,57.38,57.39,57.13,57.16,61410.0,54.8779,54.8875,54.6388,54.6675,61410.0
2020-06-03 11:55:00,57.15,57.27,57.09,57.21,68232.0,54.6579,54.7727,54.6006,54.7153,68232.0
2020-06-03 12:00:00,57.2,57.41,57.14,57.32,83136.0,54.7058,54.9066,54.6484,54.8205,83136.0
2020-06-03 12:05:00,57.33,57.4,57.14,57.16,59833.0,54.8301,54.897,54.6484,54.6675,59833.0
2020-06-03 12:10:00,57.17,57.25,57.1,57.22,107728.0,54.6771,54.7536,54.6101,54.7249,107728.0
2020-06-03 12:15:00,57.23,57.3,57.11,57.3,60938.0,54.7345,54.8014,54.6197,54.8014,60938.0
2020-06-03 12:20:00,57.32,57.43,57.28,57.3,76012.0,54.8205,54.9257,54.7823,54.8014,76012.0
2020-06-03 12:25:00,57.31,57.45,57.24,57.45,35027.0,54.811,54.9449,54.744,54.9449,35027.0
2020-06-03 12:30:00,57.45,57.47,57.28,57.3,52421.0,54.9449,54.964,54.7823,54.8014,52421.0
2020-06-03 12:35:00,57.35,57.44,57.31,57.35,56164.0,54.8492,54.9353,54.811,54.8492,56164.0
2020-06-03 12:40:00,57.35,57.39,57.26,57.3,22296.0,54.8492,54.8875,54.7631,54.8014,22296.0
2020-06-03 12:45:00,57.29,57.38,57.22,57.36,23928.0,54.7918,54.8779,54.7249,54.8588,23928.0
2020-06-03 12:50:00,57.36,57.48,57.23,57.3,46263.0,54.8588,54.9736,54.7345,54.8014,46263.0
2020-06-03 12:55:00,57.29,57.34,57.25,57.32,22667.0,54.7918,54.8397,54.7536,54.8205,22667.0
2020-06-03 13:00:00,57.31,57.52,57.31,57.51,49905.0,54.811,55.0118,54.811,55.0022,49905.0
2020-06-03 13:05:00,57.5,57.69,57.47,57.65,58230.0,54.9927,55.1744,54.964,55.1361,58230.0
2020-06-03 13:10:00,57.65,57.68,57.58,57.64,51782.0,55.1361,55.1648,55.0692,55.1266,51782.0
2020-06-03 13:15:00,57.63,57.85,57.63,57.85,79221.0,55.117,55.3274,55.117,55.3274,79221.0
2020-06-03 13:20:00,57.85,57.93,57.84,57.92,74719.0,55.3274,55.4039,55.3179,55.3944,74719.0
2020-06-03 13:25:00,57.93,57.98,57.86,57.94,57005.0,55.4039,55.4518,55.337,55.4135,57005.0
2020-06-03 13:30:00,57.94,57.94,57.82,57.85,41164.0,55.4135,55.4135,55.2987,55.3274,41164.0
2020-06-03 13:35:00,57.85,57.86,57.73,57.8,38661.0,55.3274,55.337,55.2127,55.2796,38661.0
2020-06-03 13:40:00,57.8,57.91,57.77,57.87,33500.0,55.2796,55.3848,55.2509,55.3465,33500.0
2020-06-03 13:45:00,57.87,57.9,57.8,57.8,61185.0,55.3465,55.3752,55.2796,55.2796,61185.0
2020-06-03 13:50:00,57.8,57.9,57.74,57.9,68970.0,55.2796,55.3752,55.2222,55.3752,68970.0
2020-06-03 13:55:00,57.9,57.99,57.9,57.99,39085.0,55.3752,55.4613,55.3752,55.4613,39085.0
2020-06-03 14:00:00,57.99,58.12,57.97,58.12,150086.0,55.4613,55.5856,55.4422,55.5856,150086.0
2020-06-03 14:05:00,58.11,58.15,58.05,58.14,33931.0,55.5761,55.6143,55.5187,55.6048,33931.0
2020-06-03 14:10:00,58.14,58.2,58.0,58.03,49332.0,55.6048,55.6622,55.4709,55.4996,49332.0
2020-06-03 14:15:00,58.02,58.09,57.95,58.06,72383.0,55.49,55.557,55.4231,55.5283,72383.0
2020-06-03 14:20:00,58.06,58.1,58.0,58.08,38488.0,55.5283,55.5665,55.4709,55.5474,38488.0
2020-06-03 14:25:00,58.07,58.14,58.04,58.13,50296.0,55.5378,55.6048,55.5091,55.5952,50296.0
2020-06-03 14:30:00,58.13,58.15,57.89,57.92,198449.0,55.5952,55.6143,55.3657,55.3944,198449.0
2020-06-03 14:35:00,57.92,57.98,57.89,57.95,59653.0,55.3944,55.4518,55.3657,55.4231,59653.0
2020-06-03 14:40:00,57.93,57.95,57.86,57.92,38638.0,55.4039,55.4231,55.337,55.3944,38638.0
2020-06-03 14:45:00,57.91,57.96,57.88,57.91,57854.0,55.3848,55.4326,55.3561,55.3848,57854.0
2020-06-03 14:50:00,57.9,57.93,57.87,57.93,43780.0,55.3752,55.4039,55.3465,55.4039,43780.0
2020-06-03 14:55:00,57.92,57.98,57.9,57.91,57176.0,55.3944,55.4518,55.3752,55.3848,57176.0
2020-06-03 15:00:00,57.91,57.94,57.85,57.9,45344.0,55.3848,55.4135,55.3274,55.3752,45344.0
2020-06-03 15:05:00,57.89,57.93,57.85,57.89,41316.0,55.3657,55.4039,55.3274,55.3657,41316.0
2020-06-03 15:10:00,57.89,58.0,57.89,57.98,67152.0,55.3657,55.4709,55.3657,55.4518,67152.0
2020-06-03 15:15:00,57.98,58.04,57.9,58.04,63532.0,55.4518,55.5091,55.3752,55.5091,63532.0
2020-06-03 15:20:00,58.04,58.04,57.95,58.03,50057.0,55.5091,55.5091,55.4231,55.4996,50057.0
2020-06-03 15:25:00,58.02,58.12,58.02,58.09,66677.0,55.49,55.5856,55.49,55.557,66677.0
2020-06-03 15:30:00,58.08,58.08,57.92,57.92,62032.0,55.5474,55.5474,55.3944,55.3944,62032.0
2020-06-03 15:35:00,57.91,57.99,57.86,57.97,54891.0,55.3848,55.4613,55.337,55.4422,54891.0
2020-06-03 15:40:00,57.97,58.1,57.93,58.06,74428.0,55.4422,55.5665,55.4039,55.5283,74428.0
2020-06-03 15:45:00,58.05,58.12,58.0,58.08,110414.0,55.5187,55.5856,55.4709,55.5474,110414.0
2020-06-03 15:50:00,58.08,58.25,58.06,58.09,253860.0,55.5474,55.71,55.5283,55.557,253860.0
2020-06-03 15:55:00,58.08,58.1,57.76,57.8,357711.0,55.5474,55.5665,55.2413,55.2796,357711.0
2020-06-04 09:30:00,57.16,57.6,57.11,57.25,275623.0,54.6675,55.0883,54.6197,54.7536,275623.0
2020-06-04 09:35:00,57.25,57.4,57.1,57.27,72348.0,54.7536,54.897,54.6101,54.7727,72348.0
2020-06-04 09:40:00,57.28,57.46,57.25,57.42,70621.0,54.7823,54.9544,54.7536,54.9162,70621.0
2020-06-04 09:45:00,57.42,57.67,57.33,57.66,45622.0,54.9162,55.1553,54.8301,55.1457,45622.0
2020-06-04 09:50:00,57.66,57.93,57.58,57.88,89974.0,55.1457,55.4039,55.0692,55.3561,89974.0
2020-06-04 09:55:00,57.87,57.97,57.83,57.9,48288.0,55.3465,55.4422,55.3083,55.3752,48288.0
2020-06-04 10:00:00,57.9,57.96,57.67,57.84,105095.0,55.3752,55.4326,55.1553,55.3179,105095.0
2020-06-04 10:05:00,57.85,58.24,57.76,58.24,107299.0,55.3274,55.7004,55.2413,55.7004,107299.0
2020-06-04 10:10:00,58.22,58.44,58.08,58.44,103348.0,55.6813,55.8917,55.5474,55.8917,103348.0
2020-06-04 10:15:00,58.43,58.7,58.42,58.7,96651.0,55.8821,56.1404,55.8726,56.1404,96651.0
2020-06-04 10:20:00,58.7,58.79,58.51,58.78,114386.0,56.1404,56.2264,55.9586,56.2169,114386.0
2020-06-04 10:25:00,58.78,58.81,58.67,58.77,87292.0,56.2169,56.2456,56.1117,56.2073,87292.0
2020-06-04 10:30:00,58.82,59.07,58.73,58.98,158821.0,56.2551,56.4942,56.169,56.4081,158821.0
2020-06-04 10:35:00,58.98,59.06,58.78,58.94,95347.0,56.4081,56.4847,56.2169,56.3699,95347.0
2020-06-04 10:40:00,58.96,59.02,58.83,58.87,77668.0,56.389,56.4464,56.2647,56.3029,77668.0
2020-06-04 10:45:00,58.89,59.05,58.84,58.99,70709.0,56.3221,56.4751,56.2743,56.4177,70709.0
2020-06-04 10:50:00,58.99,59.1,58.89,59.07,82131.0,56.4177,56.5229,56.3221,56.4942,82131.0
2020-06-04 10:55:00,59.05,59.17,59.03,59.1,89412.0,56.4751,56.5899,56.456,56.5229,89412.0
2020-06-04 11:00:00,59.11,59.2,58.97,59.12,79574.0,56.5325,56.6186,56.3986,56.542,79574.0
2020-06-04 11:05:00,59.12,59.2,58.93,58.94,88684.0,56.542,56.6186,56.3603,56.3699,88684.0
2020-06-04 11:10:00,58.94,58.97,58.38,58.49,108974.0,56.3699,56.3986,55.8343,55.9395,108974.0
2020-06-04 11:15:00,58.5,58.58,58.34,58.5,104159.0,55.9491,56.0256,55.7961,55.9491,104159.0
2020-06-04 11:20:00,58.5,58.64,58.48,58.5,45462.0,55.9491,56.083,55.9299,55.9491,45462.0
2020-06-04 11:25:00,58.48,58.62,58.38,58.59,42246.0,55.9299,56.0638,55.8343,56.0352,42246.0
2020-06-04 11:30:00,58.57,58.68,58.48,58.61,46840.0,56.016,56.1212,55.9299,56.0543,46840.0
2020-06-04 11:35:00,58.61,58.73,58.58,58.69,36026.0,56.0543,56.169,56.0256,56.1308,36026.0
2020-06-04 11:40:00,58.7,58.73,58.45,58.52,258047.0,56.1404,56.169,55.9013,55.9682,258047.0
2020-06-04 11:45:00,58.5,58.59,58.48,58.49,55988.0,55.9491,56.0352,55.9299,55.9395,55988.0
2020-06-04 11:50:00,58.48,58.58,58.44,58.49,47262.0,55.9299,56.0256,55.8917,55.9395,47262.0
2020-06-04 11:55:00,58.48,58.51,58.36,58.39,51227.0,55.9299,55.9586,55.8152,55.8439,51227.0
2020-06-04 12:00:00,58.39,58.47,58.27,58.28,35390.0,55.8439,55.9204,55.7291,55.7387,35390.0
2020-06-04 12:05:00,58.29,58.39,58.25,58.35,27392.0,55.7482,55.8439,55.71,55.8056,27392.0
2020-06-04 12:10:00,58.34,58.34,58.22,58.23,27900.0,55.7961,55.7961,55.6813,55.6908,27900.0
2020-06-04 12:15:00,58.23,58.37,58.15,58.3,38044.0,55.6908,55.8247,55.6143,55.7578,38044.0
2020-06-04 12:20:00,58.3,58.39,58.24,58.3,110316.0,55.7578,55.8439,55.7004,55.7578,110316.0
2020-06-04 12:25:00,58.29,58.33,58.23,58.24,28210.0,55.7482,55.7865,55.6908,55.7004,28210.0
2020-06-04 12:30:00,58.23,58.28,58.02,58.08,63972.0,55.6908,55.7387,55.49,55.5474,63972.0
2020-06-04 12:35:00,58.09,58.1,58.01,58.02,43287.0,55.557,55.5665,55.4804,55.49,43287.0
2020-06-04 12:40:00,58.01,58.05,57.91,57.92,118613.0,55.4804,55.5187,55.3848,55.3944,118613.0
2020-06-04 12:45:00,57.93,57.98,57.85,57.94,86820.0,55.4039,55.4518,55.3274,55.4135,86820.0
2020-06-04 12:50:00,57.95,57.99,57.89,57.92,48741.0,55.4231,55.4613,55.3657,55.3944,48741.0
2020-06-04 12:55:00,57.95,57.98,57.8,57.82,22368.0,55.4231,55.4518,55.2796,55.2987,22368.0
2020-06-04 13:00:00,57.84,57.87,57.75,57.8,74166.0,55.3179,55.3465,55.2318,55.2796,74166.0
2020-06-04 13:05:00,57.8,57.95,57.77,57.94,37994.0,55.2796,55.4231,55.2509,55.4135,37994.0
2020-06-04 13:10:00,57.93,57.97,57.86,57.97,27077.0,55.4039,55.4422,55.337,55.4422,27077.0
2020-06-04 13:15:00,57.94,57.98,57.84,57.92,30094.0,55.4135,55.4518,55.3179,55.3944,30094.0
2020-06-04 13:20:00,57.91,57.98,57.85,57.9,28382.0,55.3848,55.4518,55.3274,55.3752,28382.0
2020-06-04 13:25:00,57.91,57.99,57.9,57.94,42279.0,55.3848,55.4613,55.3752,55.4135,42279.0
2020-06-04 13:30:00,57.96,58.12,57.93,58.11,54677.0,55.4326,55.5856,55.4039,55.5761,54677.0
2020-06-04 13:35:00,58.12,58.19,57.98,58.19,36286.0,55.5856,55.6526,55.4518,55.6526,36286.0
2020-06-04 13:40:00,58.18,58.48,58.16,58.44,70701.0,55.643,55.9299,55.6239,55.8917,70701.0
2020-06-04 13:45:00,58.45,58.49,58.31,58.46,74234.0,55.9013,55.9395,55.7674,55.9108,74234.0
2020-06-04 13:50:00,58.44,58.46,58.31,58.43,38964.0,55.8917,55.9108,55.7674,55.8821,38964.0
2020-06-04 13:55:00,58.42,58.48,58.37,58.44,35595.0,55.8726,55.9299,55.8247,55.8917,35595.0
2020-06-04 14:00:00,58.44,58.54,58.4,58.47,24323.0,55.8917,55.9873,55.8534,55.9204,24323.0
2020-06-04 14:05:00,58.46,58.46,58.28,58.36,37950.0,55.9108,55.9108,55.7387,55.8152,37950.0
2020-06-04 14:10:00,58.37,58.49,58.33,58.47,30836.0,55.8247,55.9395,55.7865,55.9204,30836.0
2020-06-04 14:15:00,58.47,58.47,58.33,58.33,29126.0,55.9204,55.9204,55.7865,55.7865,29126.0
2020-06-04 14:20:00,58.33,58.36,58.25,58.26,25290.0,55.7865,55.8152,55.71,55.7195,25290.0
2020-06-04 14:25:00,58.25,58.43,58.24,58.4,61456.0,55.71,55.8821,55.7004,55.8534,61456.0
2020-06-04 14:30:00,58.41,58.42,58.2,58.27,45807.0,55.863,55.8726,55.6622,55.7291,45807.0
2020-06-04 14:35:00,58.27,58.33,58.23,58.3,32547.0,55.7291,55.7865,55.6908,55.7578,32547.0
2020-06-04 14:40:00,58.29,58.32,58.17,58.21,48740.0,55.7482,55.7769,55.6335,55.6717,48740.0
2020-06-04 14:45:00,58.21,58.26,58.14,58.26,28806.0,55.6717,55.7195,55.6048,55.7195,28806.0
2020-06-04 14:50:00,58.25,58.46,58.23,58.41,44777.0,55.71,55.9108,55.6908,55.863,44777.0
2020-06-04 14:55:00,58.41,58.42,58.05,58.07,49463.0,55.863,55.8726,55.5187,55.5378,49463.0
2020-06-04 15:00:00,58.05,58.22,58.05,58.1,27014.0,55.5187,55.6813,55.5187,55.5665,27014.0
2020-06-04 15:05:00,58.07,58.11,57.85,57.91,53690.0,55.5378,55.5761,55.3274,55.3848,53690.0
2020-06-04 15:10:00,57.92,57.94,57.73,57.74,52863.0,55.3944,55.4135,55.2127,55.2222,52863.0
2020-06-04 15:15:00,57.75,57.89,57.62,57.89,52644.0,55.2318,55.3657,55.1074,55.3657,52644.0
2020-06-04 15:20:00,57.89,58.06,57.85,57.95,44461.0,55.3657,55.5283,55.3274,55.4231,44461.0
2020-06-04 15:25:00,57.95,58.0,57.8,57.85,44258.0,55.4231,55.4709,55.2796,55.3274,44258.0
2020-06-04 15:30:00,57.86,58.08,57.82,57.96,51481.0,55.337,55.5474,55.2987,55.4326,51481.0
2020-06-04 15:35:00,57.96,58.01,57.87,57.9,57921.0,55.4326,55.4804,55.3465,55.3752,57921.0
2020-06-04 15:40:00,57.88,57.99,57.85,57.91,44195.0,55.3561,55.4613,55.3274,55.3848,44195.0
2020-06-04 15:45:00,57.91,58.06,57.88,58.03,67030.0,55.3848,55.5283,55.3561,55.4996,67030.0
2020-06-04 15:50:00,58.06,58.08,57.75,58.01,151801.0,55.5283,55.5474,55.2318,55.4804,151801.0
2020-06-04 15:55:00,58.02,58.17,57.94,58.13,384297.0,55.49,55.6335,55.4135,55.5952,384297.0
2020-06-05 09:30:00,59.67,60.29,59.62,60.23,457593.0,57.0681,57.661,57.0202,57.6036,457593.0
2020-06-05 09:35:00,60.25,61.0,60.22,60.62,179181.0,57.6228,58.3401,57.5941,57.9766,179181.0
2020-06-05 09:40:00,60.61,61.07,60.5,60.97,128751.0,57.9671,58.407,57.8619,58.3114,128751.0
2020-06-05 09:45:00,60.99,61.11,60.78,60.94,161252.0,58.3305,58.4453,58.1297,58.2827,161252.0
2020-06-05 09:50:00,60.91,60.97,60.49,60.64,132500.0,58.254,58.3114,57.8523,57.9958,132500.0
2020-06-05 09:55:00,60.62,60.65,60.14,60.18,178775.0,57.9766,58.0053,57.5176,57.5558,178775.0
2020-06-05 10:00:00,60.2,60.46,60.16,60.22,107021.0,57.5749,57.8236,57.5367,57.5941,107021.0
2020-06-05 10:05:00,60.23,60.45,60.12,60.4,83960.0,57.6036,57.814,57.4984,57.7662,83960.0
2020-06-05 10:10:00,60.41,60.49,60.24,60.47,75062.0,57.7758,57.8523,57.6132,57.8332,75062.0
2020-06-05 10:15:00,60.44,60.44,60.02,60.12,93601.0,57.8045,57.8045,57.4028,57.4984,93601.0
2020-06-05 10:20:00,60.14,60.16,59.96,60.09,111798.0,57.5176,57.5367,57.3454,57.4697,111798.0
2020-06-05 10:25:00,60.11,60.13,59.92,59.97,68268.0,57.4889,57.508,57.3072,57.355,68268.0
2020-06-05 10:30:00,59.94,60.11,59.92,59.99,81559.0,57.3263,57.4889,57.3072,57.3741,81559.0
2020-06-05 10:35:00,60.0,60.12,59.87,60.08,50855.0,57.3837,57.4984,57.2593,57.4602,50855.0
2020-06-05 10:40:00,60.05,60.18,59.99,60.05,36973.0,57.4315,57.5558,57.3741,57.4315,36973.0
2020-06-05 10:45:00,60.05,60.34,60.05,60.3,47026.0,57.4315,57.7088,57.4315,57.6706,47026.0
2020-06-05 10:50:00,60.31,60.45,60.23,60.45,82924.0,57.6802,57.814,57.6036,57.814,82924.0
2020-06-05 10:55:00,60.45,60.48,60.4,60.41,63182.0,57.814,57.8427,57.7662,57.7758,63182.0
2020-06-05 11:00:00,60.42,60.53,60.37,60.47,129674.0,57.7854,57.8906,57.7375,57.8332,129674.0
2020-06-05 11:05:00,60.46,60.51,60.37,60.43,111829.0,57.8236,57.8714,57.7375,57.7949,111829.0
2020-06-05 11:10:00,60.44,60.54,60.25,60.29,117644.0,57.8045,57.9001,57.6228,57.661,117644.0
2020-06-05 11:15:00,60.29,60.32,60.07,60.25,56966.0,57.661,57.6897,57.4506,57.6228,56966.0
2020-06-05 11:20:00,60.25,60.62,60.2,60.61,64810.0,57.6228,57.9766,57.5749,57.9671,64810.0
2020-06-05 11:25:00,60.61,60.67,60.52,60.6,45079.0,57.9671,58.0245,57.881,57.9575,45079.0
2020-06-05 11:30:00,60.6,60.7,60.52,60.53,52044.0,57.9575,58.0531,57.881,57.8906,52044.0
2020-06-05 11:35:00,60.53,60.57,60.24,60.33,51638.0,57.8906,57.9288,57.6132,57.6993,51638.0
2020-06-05 11:40:00,60.32,60.48,60.3,60.47,31118.0,57.6897,57.8427,57.6706,57.8332,31118.0
2020-06-05 11:45:00,60.46,60.51,60.38,60.5,32007.0,57.8236,57.8714,57.7471,57.8619,32007.0
2020-06-05 11:50:00,60.48,60.55,60.41,60.48,87377.0,57.8427,57.9097,57.7758,57.8427,87377.0
2020-06-05 11:55:00,60.49,60.49,60.34,60.39,38467.0,57.8523,57.8523,57.7088,57.7567,38467.0
2020-06-05 12:00:00,60.39,60.39,60.22,60.25,37858.0,57.7567,57.7567,57.5941,57.6228,37858.0
2020-06-05 12:05:00,60.27,60.33,60.23,60.23,48546.0,57.6419,57.6993,57.6036,57.6036,48546.0
2020-06-05 12:10:00,60.25,60.36,60.22,60.25,32644.0,57.6228,57.728,57.5941,57.6228,32644.0
2020-06-05 12:15:00,60.25,60.3,60.17,60.23,37806.0,57.6228,57.6706,57.5463,57.6036,37806.0
2020-06-05 12:20:00,60.23,60.38,60.23,60.34,47782.0,57.6036,57.7471,57.6036,57.7088,47782.0
2020-06-05 12:25:00,60.35,60.53,60.29,60.53,70378.0,57.7184,57.8906,57.661,57.8906,70378.0
2020-06-05 12:30:00,60.52,60.71,60.51,60.66,40502.0,57.881,58.0627,57.8714,58.0149,40502.0
2020-06-05 12:35:00,60.65,60.76,60.63,60.73,44076.0,58.0053,58.1105,57.9862,58.0818,44076.0
2020-06-05 12:40:00,60.72,60.74,60.55,60.56,36224.0,58.0723,58.0914,57.9097,57.9192,36224.0
2020-06-05 12:45:00,60.56,60.71,60.56,60.6,26767.0,57.9192,58.0627,57.9192,57.9575,26767.0
2020-06-05 12:50:00,60.6,60.6,60.45,60.49,32007.0,57.9575,57.9575,57.814,57.8523,32007.0
2020-06-05 12:55:00,60.49,60.56,60.43,60.55,26869.0,57.8523,57.9192,57.7949,57.9097,26869.0
2020-06-05 13:00:00,60.55,60.59,60.38,60.47,28015.0,57.9097,57.9479,57.7471,57.8332,28015.0
2020-06-05 13:05:00,60.46,60.52,60.43,60.43,22616.0,57.8236,57.881,57.7949,57.7949,22616.0
2020-06-05 13:10:00,60.44,60.48,60.42,60.44,16406.0,57.8045,57.8427,57.7854,57.8045,16406.0
2020-06-05 13:15:00,60.45,60.5,60.4,60.48,27876.0,57.814,57.8619,57.7662,57.8427,27876.0
2020-06-05 13:20:00,60.49,60.59,60.46,60.59,26002.0,57.8523,57.9479,57.8236,57.9479,26002.0
2020-06-05 13:25:00,60.59,60.6,60.5,60.59,27163.0,57.9479,57.9575,57.8619,57.9479,27163.0
2020-06-05 13:30:00,60.59,60.64,60.56,60.6,29889.0,57.9479,57.9958,57.9192,57.9575,29889.0
2020-06-05 13:35:00,60.59,60.61,60.44,60.48,24756.0,57.9479,57.9671,57.8045,57.8427,24756.0
2020-06-05 13:40:00,60.46,60.53,60.43,60.53,28259.0,57.8236,57.8906,57.7949,57.8906,28259.0
2020-06-05 13:45:00,60.54,60.57,60.48,60.49,46558.0,57.9001,57.9288,57.8427,57.8523,46558.0
2020-06-05 13:50:00,60.49,60.51,60.43,60.49,28345.0,57.8523,57.8714,57.7949,57.8523,28345.0
2020-06-05 13:55:00,60.48,60.51,60.35,60.41,36007.0,57.8427,57.8714,57.7184,57.7758,36007.0
2020-06-05 14:00:00,60.4,60.53,60.39,60.49,41092.0,57.7662,57.8906,57.7567,57.8523,41092.0
2020-06-05 14:05:00,60.48,60.48,60.36,60.4,43876.0,57.8427,57.8427,57.728,57.7662,43876.0
2020-06-05 14:10:00,60.41,60.45,60.38,60.43,25847.0,57.7758,57.814,57.7471,57.7949,25847.0
2020-06-05 14:15:00,60.44,60.51,60.37,60.43,32773.0,57.8045,57.8714,57.7375,57.7949,32773.0
2020-06-05 14:20:00,60.43,60.44,60.37,60.39,97062.0,57.7949,57.8045,57.7375,57.7567,97062.0
2020-06-05 14:25:00,60.39,60.5,60.39,60.47,33994.0,57.7567,57.8619,57.7567,57.8332,33994.0
2020-06-05 14:30:00,60.47,60.57,60.44,60.47,39185.0,57.8332,57.9288,57.8045,57.8332,39185.0
2020-06-05 14:35:00,60.46,60.69,60.3,60.69,75987.0,57.8236,58.0436,57.6706,58.0436,75987.0
2020-06-05 14:40:00,60.7,60.82,60.7,60.78,36480.0,58.0531,58.1679,58.0531,58.1297,36480.0
2020-06-05 14:45:00,60.78,60.78,60.6,60.62,63307.0,58.1297,58.1297,57.9575,57.9766,63307.0
2020-06-05 14:50:00,60.63,60.7,60.56,60.62,50576.0,57.9862,58.0531,57.9192,57.9766,50576.0
2020-06-05 14:55:00,60.6,60.67,60.55,60.58,74892.0,57.9575,58.0245,57.9097,57.9384,74892.0
2020-06-05 15:00:00,60.59,60.71,60.57,60.64,50940.0,57.9479,58.0627,57.9288,57.9958,50940.0
2020-06-05 15:05:00,60.64,60.65,60.46,60.5,66805.0,57.9958,58.0053,57.8236,57.8619,66805.0
2020-06-05 15:10:00,60.51,60.52,60.35,60.39,55850.0,57.8714,57.881,57.7184,57.7567,55850.0
2020-06-05 15:15:00,60.39,60.47,60.26,60.4,71101.0,57.7567,57.8332,57.6323,57.7662,71101.0
2020-06-05 15:20:00,60.4,60.46,60.31,60.41,70248.0,57.7662,57.8236,57.6802,57.7758,70248.0
2020-06-05 15:25:00,60.4,60.51,60.39,60.45,42796.0,57.7662,57.8714,57.7567,57.814,42796.0
2020-06-05 15:30:00,60.46,60.49,60.39,60.39,64740.0,57.8236,57.8523,57.7567,57.7567,64740.0
2020-06-05 15:35:00,60.4,60.48,60.34,60.35,77087.0,57.7662,57.8427,57.7088,57.7184,77087.0
2020-06-05 15:40:00,60.34,60.41,60.23,60.35,67373.0,57.7088,57.7758,57.6036,57.7184,67373.0
2020-06-05 15:45:00,60.35,60.37,60.08,60.22,127998.0,57.7184,57.7375,57.4602,57.5941,127998.0
2020-06-05 15:50:00,60.23,60.31,60.03,60.2,148114.0,57.6036,57.6802,57.4124,57.5749,148114.0
2020-06-05 15:55:00,60.2,60.32,60.15,60.2,413670.0,57.5749,57.6897,57.5271,57.5749,413670.0
2020-06-08 09:30:00,59.93,60.24,59.54,60.19,369458.0,57.3167,57.6132,56.9437,57.5654,369458.0
2020-06-08 09:35:00,60.18,60.47,60.11,60.39,105402.0,57.5558,57.8332,57.4889,57.7567,105402.0
2020-06-08 09:40:00,60.38,60.4,59.92,60.05,103337.0,57.7471,57.7662,57.3072,57.4315,103337.0
2020-06-08 09:45:00,60.03,60.11,59.56,59.56,83429.0,57.4124,57.4889,56.9629,56.9629,83429.0
2020-06-08 09:50:00,59.55,59.89,59.42,59.89,86085.0,56.9533,57.2785,56.829,57.2785,86085.0
2020-06-08 09:55:00,59.89,59.89,59.45,59.57,85346.0,57.2785,57.2785,56.8577,56.9724,85346.0
2020-06-08 10:00:00,59.58,59.59,59.27,59.48,111226.0,56.982,56.9915,56.6855,56.8863,111226.0
2020-06-08 10:05:00,59.48,59.57,59.38,59.47,87199.0,56.8863,56.9724,56.7907,56.8768,87199.0
2020-06-08 10:10:00,59.45,59.65,59.37,59.38,54828.0,56.8577,57.0489,56.7811,56.7907,54828.0
2020-06-08 10:15:00,59.36,59.44,59.15,59.2,40929.0,56.7716,56.8481,56.5707,56.6186,40929.0
2020-06-08 10:20:00,59.19,59.47,59.09,59.42,70469.0,56.609,56.8768,56.5133,56.829,70469.0
2020-06-08 10:25:00,59.42,59.49,59.23,59.49,60220.0,56.829,56.8959,56.6472,56.8959,60220.0
2020-06-08 10:30:00,59.48,59.49,59.26,59.36,86262.0,56.8863,56.8959,56.6759,56.7716,86262.0
2020-06-08 10:35:00,59.36,59.57,59.35,59.55,51581.0,56.7716,56.9724,56.762,56.9533,51581.0
2020-06-08 10:40:00,59.55,59.68,59.5,59.66,54764.0,56.9533,57.0776,56.9055,57.0585,54764.0
2020-06-08 10:45:00,59.66,59.75,59.65,59.71,39474.0,57.0585,57.1446,57.0489,57.1063,39474.0
2020-06-08 10:50:00,59.71,59.82,59.59,59.71,47310.0,57.1063,57.2115,56.9915,57.1063,47310.0
2020-06-08 10:55:00,59.7,59.7,59.44,59.62,49487.0,57.0967,57.0967,56.8481,57.0202,49487.0
2020-06-08 11:00:00,59.64,59.7,59.55,59.55,39147.0,57.0394,57.0967,56.9533,56.9533,39147.0
2020-06-08 11:05:00,59.55,59.7,59.47,59.58,35727.0,56.9533,57.0967,56.8768,56.982,35727.0
2020-06-08 11:10:00,59.58,59.88,59.57,59.81,73946.0,56.982,57.2689,56.9724,57.202,73946.0
2020-06-08 11:15:00,59.82,59.97,59.82,59.89,62549.0,57.2115,57.355,57.2115,57.2785,62549.0
2020-06-08 11:20:00,59.9,59.99,59.62,59.65,63866.0,57.288,57.3741,57.0202,57.0489,63866.0
2020-06-08 11:25:00,59.65,59.69,59.52,59.54,44737.0,57.0489,57.0872,56.9246,56.9437,44737.0
2020-06-08 11:30:00,59.55,59.63,59.5,59.57,31588.0,56.9533,57.0298,56.9055,56.9724,31588.0
2020-06-08 11:35:00,59.59,59.6,59.48,59.52,13694.0,56.9915,57.0011,56.8863,56.9246,13694.0
2020-06-08 11:40:00,59.53,59.54,59.33,59.36,38606.0,56.9342,56.9437,56.7429,56.7716,38606.0
2020-06-08 11:45:00,59.37,59.47,59.35,59.47,25153.0,56.7811,56.8768,56.762,56.8768,25153.0
2020-06-08 11:50:00,59.46,59.49,59.4,59.49,24609.0,56.8672,56.8959,56.8098,56.8959,24609.0
2020-06-08 11:55:00,59.48,59.67,59.48,59.58,68882.0,56.8863,57.0681,56.8863,56.982,68882.0
2020-06-08 12:00:00,59.58,59.64,59.49,59.55,27199.0,56.982,57.0394,56.8959,56.9533,27199.0
2020-06-08 12:05:00,59.55,59.63,59.52,59.63,10978.0,56.9533,57.0298,56.9246,57.0298,10978.0
2020-06-08 12:10:00,59.63,59.69,59.43,59.45,37610.0,57.0298,57.0872,56.8385,56.8577,37610.0
2020-06-08 12:15:00,59.46,59.6,59.46,59.55,21508.0,56.8672,57.0011,56.8672,56.9533,21508.0
2020-06-08 12:20:00,59.55,59.61,59.52,59.55,17680.0,56.9533,57.0107,56.9246,56.9533,17680.0
2020-06-08 12:25:00,59.56,59.6,59.5,59.51,17089.0,56.9629,57.0011,56.9055,56.915,17089.0
2020-06-08 12:30:00,59.51,59.57,59.5,59.54,11290.0,56.915,56.9724,56.9055,56.9437,11290.0
2020-06-08 12:35:00,59.53,59.63,59.52,59.57,23390.0,56.9342,57.0298,56.9246,56.9724,23390.0
2020-06-08 12:40:00,59.57,59.65,59.53,59.63,18267.0,56.9724,57.0489,56.9342,57.0298,18267.0
2020-06-08 12:45:00,59.63,59.64,59.56,59.6,26050.0,57.0298,57.0394,56.9629,57.0011,26050.0
2020-06-08 12:50:00,59.61,59.65,59.53,59.53,15083.0,57.0107,57.0489,56.9342,56.9342,15083.0
2020-06-08 12:55:00,59.54,59.57,59.48,59.52,22212.0,56.9437,56.9724,56.8863,56.9246,22212.0
2020-06-08 13:00:00,59.52,59.56,59.44,59.45,25936.0,56.9246,56.9629,56.8481,56.8577,25936.0
2020-06-08 13:05:00,59.45,59.48,59.37,59.38,25256.0,56.8577,56.8863,56.7811,56.7907,25256.0
2020-06-08 13:10:00,59.38,59.47,59.37,59.44,25317.0,56.7907,56.8768,56.7811,56.8481,25317.0
2020-06-08 13:15:00,59.44,59.44,59.35,59.39,25494.0,56.8481,56.8481,56.762,56.8003,25494.0
2020-06-08 13:20:00,59.39,59.5,59.38,59.46,30539.0,56.8003,56.9055,56.7907,56.8672,30539.0
2020-06-08 13:25:00,59.46,59.47,59.4,59.42,15441.0,56.8672,56.8768,56.8098,56.829,15441.0
2020-06-08 13:30:00,59.41,59.5,59.36,59.5,38395.0,56.8194,56.9055,56.7716,56.9055,38395.0
2020-06-08 13:35:00,59.52,59.56,59.43,59.5,25276.0,56.9246,56.9629,56.8385,56.9055,25276.0
2020-06-08 13:40:00,59.51,59.55,59.41,59.46,21970.0,56.915,56.9533,56.8194,56.8672,21970.0
2020-06-08 13:45:00,59.45,59.48,59.43,59.46,16609.0,56.8577,56.8863,56.8385,56.8672,16609.0
2020-06-08 13:50:00,59.46,59.48,59.42,59.44,16892.0,56.8672,56.8863,56.829,56.8481,16892.0
2020-06-08 13:55:00,59.45,59.5,59.41,59.44,36766.0,56.8577,56.9055,56.8194,56.8481,36766.0
2020-06-08 14:00:00,59.44,59.51,59.42,59.48,31288.0,56.8481,56.915,56.829,56.8863,31288.0
2020-06-08 14:05:00,59.49,59.56,59.47,59.55,27884.0,56.8959,56.9629,56.8768,56.9533,27884.0
2020-06-08 14:10:00,59.59,59.61,59.55,59.58,16067.0,56.9915,57.0107,56.9533,56.982,16067.0
2020-06-08 14:15:00,59.6,59.7,59.6,59.69,51262.0,57.0011,57.0967,57.0011,57.0872,51262.0
2020-06-08 14:20:00,59.69,59.78,59.68,59.72,17424.0,57.0872,57.1733,57.0776,57.1159,17424.0
2020-06-08 14:25:00,59.73,59.82,59.71,59.8,26340.0,57.1254,57.2115,57.1063,57.1924,26340.0
2020-06-08 14:30:00,59.79,59.79,59.64,59.7,21018.0,57.1828,57.1828,57.0394,57.0967,21018.0
2020-06-08 14:35:00,59.73,59.84,59.72,59.78,24363.0,57.1254,57.2306,57.1159,57.1733,24363.0
2020-06-08 14:40:00,59.78,59.8,59.67,59.69,28290.0,57.1733,57.1924,57.0681,57.0872,28290.0
2020-06-08 14:45:00,59.68,59.74,59.64,59.68,23838.0,57.0776,57.135,57.0394,57.0776,23838.0
2020-06-08 14:50:00,59.69,59.71,59.64,59.64,22299.0,57.0872,57.1063,57.0394,57.0394,22299.0
2020-06-08 14:55:00,59.64,59.67,59.62,59.62,15166.0,57.0394,57.0681,57.0202,57.0202,15166.0
2020-06-08 15:00:00,59.62,59.63,59.49,59.52,27038.0,57.0202,57.0298,56.8959,56.9246,27038.0
2020-06-08 15:05:00,59.52,59.56,59.48,59.52,28360.0,56.9246,56.9629,56.8863,56.9246,28360.0
2020-06-08 15:10:00,59.54,59.57,59.5,59.55,18225.0,56.9437,56.9724,56.9055,56.9533,18225.0
2020-06-08 15:15:00,59.55,59.64,59.54,59.64,24505.0,56.9533,57.0394,56.9437,57.0394,24505.0
2020-06-08 15:20:00,59.65,59.78,59.64,59.75,39777.0,57.0489,57.1733,57.0394,57.1446,39777.0
2020-06-08 15:25:00,59.74,59.81,59.72,59.79,44093.0,57.135,57.202,57.1159,57.1828,44093.0
2020-06-08 15:30:00,59.79,59.84,59.74,59.76,35627.0,57.1828,57.2306,57.135,57.1541,35627.0
2020-06-08 15:35:00,59.76,59.79,59.71,59.75,40544.0,57.1541,57.1828,57.1063,57.1446,40544.0
2020-06-08 15:40:00,59.75,59.85,59.75,59.83,43160.0,57.1446,57.2402,57.1446,57.2211,43160.0
2020-06-08 15:45:00,59.82,59.85,59.73,59.83,65724.0,57.2115,57.2402,57.1254,57.2211,65724.0
2020-06-08 15:50:00,59.84,59.95,59.81,59.84,121952.0,57.2306,57.3358,57.202,57.2306,121952.0
2020-06-08 15:55:00,59.82,59.93,59.8,59.89,177241.0,57.2115,57.3167,57.1924,57.2785,177241.0
2020-06-09 09:30:00,59.16,59.22,58.96,59.16,230219.0,56.5803,56.6377,56.389,56.5803,230219.0
2020-06-09 09:35:00,59.17,59.39,59.09,59.26,72916.0,56.5899,56.8003,56.5133,56.6759,72916.0
2020-06-09 09:40:00,59.24,59.63,59.21,59.49,71440.0,56.6568,57.0298,56.6281,56.8959,71440.0
2020-06-09 09:45:00,59.47,59.68,59.44,59.47,55969.0,56.8768,57.0776,56.8481,56.8768,55969.0
2020-06-09 09:50:00,59.44,59.7,59.43,59.69,70768.0,56.8481,57.0967,56.8385,57.0872,70768.0
2020-06-09 09:55:00,59.69,60.23,59.64,60.06,149588.0,57.0872,57.6036,57.0394,57.4411,149588.0
2020-06-09 10:00:00,60.02,60.08,59.77,59.92,84590.0,57.4028,57.4602,57.1637,57.3072,84590.0
2020-06-09 10:05:00,59.93,59.95,59.57,59.63,50298.0,57.3167,57.3358,56.9724,57.0298,50298.0
2020-06-09 10:10:00,59.66,59.68,59.49,59.54,31596.0,57.0585,57.0776,56.8959,56.9437,31596.0
2020-06-09 10:15:00,59.55,59.89,59.48,59.88,28386.0,56.9533,57.2785,56.8863,57.2689,28386.0
2020-06-09 10:20:00,59.88,59.96,59.84,59.87,32098.0,57.2689,57.3454,57.2306,57.2593,32098.0
2020-06-09 10:25:00,59.88,59.92,59.56,59.58,38327.0,57.2689,57.3072,56.9629,56.982,38327.0
2020-06-09 10:30:00,59.58,59.74,59.52,59.74,43849.0,56.982,57.135,56.9246,57.135,43849.0
2020-06-09 10:35:00,59.74,59.94,59.71,59.92,31025.0,57.135,57.3263,57.1063,57.3072,31025.0
2020-06-09 10:40:00,59.93,60.04,59.89,60.04,45722.0,57.3167,57.4219,57.2785,57.4219,45722.0
2020-06-09 10:45:00,60.05,60.09,59.98,60.06,43970.0,57.4315,57.4697,57.3645,57.4411,43970.0
2020-06-09 10:50:00,60.05,60.24,60.01,60.23,35256.0,57.4315,57.6132,57.3932,57.6036,35256.0
2020-06-09 10:55:00,60.24,60.26,60.13,60.16,39971.0,57.6132,57.6323,57.508,57.5367,39971.0
2020-06-09 11:00:00,60.16,60.25,60.08,60.24,53062.0,57.5367,57.6228,57.4602,57.6132,53062.0
2020-06-09 11:05:00,60.23,60.23,60.04,60.04,41446.0,57.6036,57.6036,57.4219,57.4219,41446.0
2020-06-09 11:10:00,60.05,60.08,59.85,59.88,44069.0,57.4315,57.4602,57.2402,57.2689,44069.0
2020-06-09 11:15:00,59.89,60.03,59.82,59.98,38855.0,57.2785,57.4124,57.2115,57.3645,38855.0
2020-06-09 11:20:00,59.97,60.0,59.91,59.98,33461.0,57.355,57.3837,57.2976,57.3645,33461.0
2020-06-09 11:25:00,59.97,60.02,59.92,60.0,32514.0,57.355,57.4028,57.3072,57.3837,32514.0
2020-06-09 11:30:00,59.98,60.03,59.84,59.9,62406.0,57.3645,57.4124,57.2306,57.288,62406.0
2020-06-09 11:35:00,59.91,59.94,59.76,59.79,28186.0,57.2976,57.3263,57.1541,57.1828,28186.0
2020-06-09 11:40:00,59.8,59.8,59.71,59.75,20649.0,57.1924,57.1924,57.1063,57.1446,20649.0
2020-06-09 11:45:00,59.75,59.8,59.67,59.68,23211.0,57.1446,57.1924,57.0681,57.0776,23211.0
2020-06-09 11:50:00,59.69,59.75,59.67,59.69,22339.0,57.0872,57.1446,57.0681,57.0872,22339.0
2020-06-09 11:55:00,59.66,59.75,59.65,59.72,29645.0,57.0585,57.1446,57.0489,57.1159,29645.0
2020-06-09 12:00:00,59.71,59.81,59.71,59.73,26309.0,57.1063,57.202,57.1063,57.1254,26309.0
2020-06-09 12:05:00,59.72,59.82,59.68,59.82,32585.0,57.1159,57.2115,57.0776,57.2115,32585.0
2020-06-09 12:10:00,59.83,59.88,59.79,59.8,24641.0,57.2211,57.2689,57.1828,57.1924,24641.0
2020-06-09 12:15:00,59.82,59.91,59.78,59.9,20060.0,57.2115,57.2976,57.1733,57.288,20060.0
2020-06-09 12:20:00,59.9,59.99,59.87,59.89,41642.0,57.288,57.3741,57.2593,57.2785,41642.0
2020-06-09 12:25:00,59.9,59.9,59.76,59.81,15398.0,57.288,57.288,57.1541,57.202,15398.0
2020-06-09 12:30:00,59.81,59.82,59.71,59.72,20314.0,57.202,57.2115,57.1063,57.1159,20314.0
2020-06-09 12:35:00,59.71,59.98,59.69,59.97,21615.0,57.1063,57.3645,57.0872,57.355,21615.0
2020-06-09 12:40:00,59.96,60.06,59.92,60.05,33330.0,57.3454,57.4411,57.3072,57.4315,33330.0
2020-06-09 12:45:00,60.05,60.08,60.02,60.07,29799.0,57.4315,57.4602,57.4028,57.4506,29799.0
2020-06-09 12:50:00,60.08,60.17,60.07,60.15,28405.0,57.4602,57.5463,57.4506,57.5271,28405.0
2020-06-09 12:55:00,60.16,60.18,60.07,60.11,37600.0,57.5367,57.5558,57.4506,57.4889,37600.0
2020-06-09 13:00:00,60.11,60.25,60.05,60.24,18272.0,57.4889,57.6228,57.4315,57.6132,18272.0
2020-06-09 13:05:00,60.24,60.24,60.06,60.11,53445.0,57.6132,57.6132,57.4411,57.4889,53445.0
2020-06-09 13:10:00,60.1,60.12,60.04,60.04,21798.0,57.4793,57.4984,57.4219,57.4219,21798.0
2020-06-09 13:15:00,60.05,60.12,60.05,60.07,14579.0,57.4315,57.4984,57.4315,57.4506,14579.0
2020-06-09 13:20:00,60.08,60.26,60.07,60.18,84659.0,57.4602,57.6323,57.4506,57.5558,84659.0
2020-06-09 13:25:00,60.18,60.19,60.09,60.14,54191.0,57.5558,57.5654,57.4697,57.5176,54191.0
2020-06-09 13:30:00,60.13,60.14,60.07,60.1,31619.0,57.508,57.5176,57.4506,57.4793,31619.0
2020-06-09 13:35:00,60.1,60.1,60.03,60.05,11291.0,57.4793,57.4793,57.4124,57.4315,11291.0
2020-06-09 13:40:00,60.05,60.14,60.05,60.13,22325.0,57.4315,57.5176,57.4315,57.508,22325.0
2020-06-09 13:45:00,60.12,60.13,60.02,60.04,16419.0,57.4984,57.508,57.4028,57.4219,16419.0
2020-06-09 13:50:00,60.04,60.07,60.0,60.07,20675.0,57.4219,57.4506,57.3837,57.4506,20675.0
2020-06-09 13:55:00,60.07,60.11,60.04,60.05,15114.0,57.4506,57.4889,57.4219,57.4315,15114.0
2020-06-09 14:00:00,60.05,60.1,59.92,60.04,33589.0,57.4315,57.4793,57.3072,57.4219,33589.0
2020-06-09 14:05:00,60.04,60.05,59.89,59.91,21523.0,57.4219,57.4315,57.2785,57.2976,21523.0
2020-06-09 14:10:00,59.91,59.98,59.88,59.94,20321.0,57.2976,57.3645,57.2689,57.3263,20321.0
2020-06-09 14:15:00,59.95,59.95,59.84,59.85,19571.0,57.3358,57.3358,57.2306,57.2402,19571.0
2020-06-09 14:20:00,59.83,59.88,59.73,59.79,18335.0,57.2211,57.2689,57.1254,57.1828,18335.0
2020-06-09 14:25:00,59.8,59.9,59.8,59.88,15543.0,57.1924,57.288,57.1924,57.2689,15543.0
2020-06-09 14:30:00,59.85,60.04,59.84,60.01,14760.0,57.2402,57.4219,57.2306,57.3932,14760.0
2020-06-09 14:35:00,59.97,60.02,59.9,60.02,29790.0,57.355,57.4028,57.288,57.4028,29790.0
2020-06-09 14:40:00,60.01,60.02,59.97,59.98,17978.0,57.3932,57.4028,57.355,57.3645,17978.0
2020-06-09 14:45:00,59.98,60.11,59.93,60.09,38060.0,57.3645,57.4889,57.3167,57.4697,38060.0
2020-06-09 14:50:00,60.09,60.14,60.0,60.0,17808.0,57.4697,57.5176,57.3837,57.3837,17808.0
2020-06-09 14:55:00,60.01,60.09,59.98,60.09,23922.0,57.3932,57.4697,57.3645,57.4697,23922.0
2020-06-09 15:00:00,60.09,60.11,60.03,60.09,31325.0,57.4697,57.4889,57.4124,57.4697,31325.0
2020-06-09 15:05:00,60.1,60.15,60.03,60.14,20737.0,57.4793,57.5271,57.4124,57.5176,20737.0
2020-06-09 15:10:00,60.14,60.15,60.07,60.1,53948.0,57.5176,57.5271,57.4506,57.4793,53948.0
2020-06-09 15:15:00,60.08,60.2,60.08,60.19,41590.0,57.4602,57.5749,57.4602,57.5654,41590.0
2020-06-09 15:20:00,60.18,60.19,60.08,60.13,20441.0,57.5558,57.5654,57.4602,57.508,20441.0
2020-06-09 15:25:00,60.13,60.2,60.12,60.2,24572.0,57.508,57.5749,57.4984,57.5749,24572.0
2020-06-09 15:30:00,60.2,60.23,60.04,60.05,32047.0,57.5749,57.6036,57.4219,57.4315,32047.0
2020-06-09 15:35:00,60.05,60.13,60.01,60.13,26849.0,57.4315,57.508,57.3932,57.508,26849.0
2020-06-09 15:40:00,60.13,60.24,60.1,60.12,59129.0,57.508,57.6132,57.4793,57.4984,59129.0
2020-06-09 15:45:00,60.12,60.12,59.94,60.0,54839.0,57.4984,57.4984,57.3263,57.3837,54839.0
2020-06-09 15:50:00,60.0,60.17,59.84,59.91,264447.0,57.3837,57.5463,57.2306,57.2976,264447.0
2020-06-09 15:55:00,59.91,59.99,59.75,59.75,383502.0,57.2976,57.3741,57.1446,57.1446,383502.0
2020-06-10 09:30:00,60.19,60.49,60.01,60.03,188684.0,57.5654,57.8523,57.3932,57.4124,188684.0
2020-06-10 09:35:00,60.04,60.27,59.87,59.92,72035.0,57.4219,57.6419,57.2593,57.3072,72035.0
2020-06-10 09:40:00,59.89,59.96,59.57,59.6,47709.0,57.2785,57.3454,56.9724,57.0011,47709.0
2020-06-10 09:45:00,59.6,59.77,59.46,59.66,58892.0,57.0011,57.1637,56.8672,57.0585,58892.0
2020-06-10 09:50:00,59.68,59.83,59.62,59.73,76479.0,57.0776,57.2211,57.0202,57.1254,76479.0
2020-06-10 09:55:00,59.74,60.08,59.67,60.05,31121.0,57.135,57.4602,57.0681,57.4315,31121.0
2020-06-10 10:00:00,60.08,60.2,59.97,60.01,32016.0,57.4602,57.5749,57.355,57.3932,32016.0
2020-06-10 10:05:00,60.04,60.29,59.97,60.28,43276.0,57.4219,57.661,57.355,57.6515,43276.0
2020-06-10 10:10:00,60.28,60.29,60.06,60.13,45191.0,57.6515,57.661,57.4411,57.508,45191.0
2020-06-10 10:15:00,60.13,60.16,60.0,60.02,65242.0,57.508,57.5367,57.3837,57.4028,65242.0
2020-06-10 10:20:00,60.02,60.18,59.99,60.08,69188.0,57.4028,57.5558,57.3741,57.4602,69188.0
2020-06-10 10:25:00,60.08,60.19,60.01,60.07,84565.0,57.4602,57.5654,57.3932,57.4506,84565.0
2020-06-10 10:30:00,60.09,60.24,60.01,60.21,39752.0,57.4697,57.6132,57.3932,57.5845,39752.0
2020-06-10 10:35:00,60.21,60.21,59.88,59.95,46165.0,57.5845,57.5845,57.2689,57.3358,46165.0
2020-06-10 10:40:00,59.98,60.05,59.86,59.93,29112.0,57.3645,57.4315,57.2498,57.3167,29112.0
2020-06-10 10:45:00,59.93,60.01,59.73,59.74,38756.0,57.3167,57.3932,57.1254,57.135,38756.0
2020-06-10 10:50:00,59.74,59.81,59.58,59.73,38099.0,57.135,57.202,56.982,57.1254,38099.0
2020-06-10 10:55:00,59.74,59.76,59.61,59.65,22602.0,57.135,57.1541,57.0107,57.0489,22602.0
2020-06-10 11:00:00,59.65,59.82,59.64,59.69,45556.0,57.0489,57.2115,57.0394,57.0872,45556.0
2020-06-10 11:05:00,59.69,59.82,59.68,59.74,26494.0,57.0872,57.2115,57.0776,57.135,26494.0
2020-06-10 11:10:00,59.74,59.79,59.66,59.76,15294.0,57.135,57.1828,57.0585,57.1541,15294.0
2020-06-10 11:15:00,59.77,59.85,59.74,59.83,31241.0,57.1637,57.2402,57.135,57.2211,31241.0
2020-06-10 11:20:00,59.81,59.89,59.8,59.84,26938.0,57.202,57.2785,57.1924,57.2306,26938.0
2020-06-10 11:25:00,59.83,59.93,59.82,59.87,41392.0,57.2211,57.3167,57.2115,57.2593,41392.0
2020-06-10 11:30:00,59.88,59.98,59.79,59.88,33877.0,57.2689,57.3645,57.1828,57.2689,33877.0
2020-06-10 11:35:00,59.87,60.01,59.8,59.99,31167.0,57.2593,57.3932,57.1924,57.3741,31167.0
2020-06-10 11:40:00,59.98,60.04,59.92,59.95,27938.0,57.3645,57.4219,57.3072,57.3358,27938.0
2020-06-10 11:45:00,59.99,60.01,59.85,59.92,28722.0,57.3741,57.3932,57.2402,57.3072,28722.0
2020-06-10 11:50:00,59.96,60.06,59.92,60.02,30028.0,57.3454,57.4411,57.3072,57.4028,30028.0
2020-06-10 11:55:00,60.01,60.13,59.97,60.11,34220.0,57.3932,57.508,57.355,57.4889,34220.0
2020-06-10 12:00:00,60.12,60.17,60.05,60.08,41772.0,57.4984,57.5463,57.4315,57.4602,41772.0
2020-06-10 12:05:00,60.08,60.09,59.96,60.02,22825.0,57.4602,57.4697,57.3454,57.4028,22825.0
2020-06-10 12:10:00,60.04,60.1,60.01,60.05,24564.0,57.4219,57.4793,57.3932,57.4315,24564.0
2020-06-10 12:15:00,60.05,60.15,60.01,60.15,28593.0,57.4315,57.5271,57.3932,57.5271,28593.0
2020-06-10 12:20:00,60.15,60.19,60.12,60.16,22515.0,57.5271,57.5654,57.4984,57.5367,22515.0
2020-06-10 12:25:00,60.16,60.16,60.06,60.1,27748.0,57.5367,57.5367,57.4411,57.4793,27748.0
2020-06-10 12:30:00,60.08,60.08,59.96,59.97,24803.0,57.4602,57.4602,57.3454,57.355,24803.0
2020-06-10 12:35:00,59.96,60.02,59.96,60.01,12772.0,57.3454,57.4028,57.3454,57.3932,12772.0
2020-06-10 12:40:00,60.0,60.05,59.93,59.95,20498.0,57.3837,57.4315,57.3167,57.3358,20498.0
2020-06-10 12:45:00,59.95,59.96,59.89,59.9,12303.0,57.3358,57.3454,57.2785,57.288,12303.0
2020-06-10 12:50:00,59.9,59.94,59.87,59.92,16639.0,57.288,57.3263,57.2593,57.3072,16639.0
2020-06-10 12:55:00,59.97,59.97,59.89,59.89,12507.0,57.355,57.355,57.2785,57.2785,12507.0
2020-06-10 13:00:00,59.89,59.9,59.73,59.76,15629.0,57.2785,57.288,57.1254,57.1541,15629.0
2020-06-10 13:05:00,59.78,59.85,59.77,59.85,15882.0,57.1733,57.2402,57.1637,57.2402,15882.0
2020-06-10 13:10:00,59.85,59.87,59.77,59.8,11623.0,57.2402,57.2593,57.1637,57.1924,11623.0
2020-06-10 13:15:00,59.8,59.9,59.8,59.86,18354.0,57.1924,57.288,57.1924,57.2498,18354.0
2020-06-10 13:20:00,59.85,59.85,59.81,59.84,10195.0,57.2402,57.2402,57.202,57.2306,10195.0
2020-06-10 13:25:00,59.83,59.89,59.81,59.82,13937.0,57.2211,57.2785,57.202,57.2115,13937.0
2020-06-10 13:30:00,59.8,59.86,59.75,59.79,20126.0,57.1924,57.2498,57.1446,57.1828,20126.0
2020-06-10 13:35:00,59.78,59.83,59.74,59.79,24858.0,57.1733,57.2211,57.135,57.1828,24858.0
2020-06-10 13:40:00,59.8,59.85,59.77,59.78,23818.0,57.1924,57.2402,57.1637,57.1733,23818.0
2020-06-10 13:45:00,59.8,59.9,59.79,59.87,18211.0,57.1924,57.288,57.1828,57.2593,18211.0
2020-06-10 13:50:00,59.86,59.93,59.84,59.89,22396.0,57.2498,57.3167,57.2306,57.2785,22396.0
2020-06-10 13:55:00,59.88,59.98,59.86,59.93,14971.0,57.2689,57.3645,57.2498,57.3167,14971.0
2020-06-10 14:00:00,59.91,60.31,59.69,60.22,53684.0,57.2976,57.6802,57.0872,57.5941,53684.0
2020-06-10 14:05:00,60.23,60.33,60.16,60.22,46352.0,57.6036,57.6993,57.5367,57.5941,46352.0
2020-06-10 14:10:00,60.21,60.48,60.21,60.47,47515.0,57.5845,57.8427,57.5845,57.8332,47515.0
2020-06-10 14:15:00,60.48,60.57,60.43,60.5,55142.0,57.8427,57.9288,57.7949,57.8619,55142.0
2020-06-10 14:20:00,60.49,60.56,60.25,60.38,63732.0,57.8523,57.9192,57.6228,57.7471,63732.0
2020-06-10 14:25:00,60.39,60.51,60.38,60.5,28514.0,57.7567,57.8714,57.7471,57.8619,28514.0
2020-06-10 14:30:00,60.49,60.52,60.25,60.26,40480.0,57.8523,57.881,57.6228,57.6323,40480.0
2020-06-10 14:35:00,60.27,60.41,60.25,60.25,41411.0,57.6419,57.7758,57.6228,57.6228,41411.0
2020-06-10 14:40:00,60.24,60.35,60.06,60.34,74454.0,57.6132,57.7184,57.4411,57.7088,74454.0
2020-06-10 14:45:00,60.34,60.39,60.16,60.19,35839.0,57.7088,57.7567,57.5367,57.5654,35839.0
2020-06-10 14:50:00,60.19,60.26,59.87,59.97,42186.0,57.5654,57.6323,57.2593,57.355,42186.0
2020-06-10 14:55:00,59.97,60.06,59.88,60.03,36488.0,57.355,57.4411,57.2689,57.4124,36488.0
2020-06-10 15:00:00,60.03,60.06,59.82,59.88,48570.0,57.4124,57.4411,57.2115,57.2689,48570.0
2020-06-10 15:05:00,59.88,60.21,59.87,60.21,68858.0,57.2689,57.5845,57.2593,57.5845,68858.0
2020-06-10 15:10:00,60.2,60.27,60.1,60.24,37821.0,57.5749,57.6419,57.4793,57.6132,37821.0
2020-06-10 15:15:00,60.24,60.31,60.2,60.31,32274.0,57.6132,57.6802,57.5749,57.6802,32274.0
2020-06-10 15:20:00,60.29,60.31,60.19,60.24,34982.0,57.661,57.6802,57.5654,57.6132,34982.0
2020-06-10 15:25:00,60.26,60.47,60.14,60.45,41887.0,57.6323,57.8332,57.5176,57.814,41887.0
2020-06-10 15:30:00,60.47,60.51,60.32,60.43,44589.0,57.8332,57.8714,57.6897,57.7949,44589.0
2020-06-10 15:35:00,60.42,60.42,60.3,60.41,37479.0,57.7854,57.7854,57.6706,57.7758,37479.0
2020-06-10 15:40:00,60.4,60.4,60.27,60.35,52180.0,57.7662,57.7662,57.6419,57.7184,52180.0
2020-06-10 15:45:00,60.34,60.35,59.98,60.12,33332.0,57.7088,57.7184,57.3645,57.4984,33332.0
2020-06-10 15:50:00,60.11,60.22,59.92,59.98,145366.0,57.4889,57.5941,57.3072,57.3645,145366.0
2020-06-10 15:55:00,59.96,60.03,59.84,59.86,138454.0,57.3454,57.4124,57.2306,57.2498,138454.0
2020-06-11 09:30:00,58.62,58.62,57.84,57.98,278683.0,56.0638,56.0638,55.3179,55.4518,278683.0
2020-06-11 09:35:00,58.02,58.09,57.64,57.77,79822.0,55.49,55.557,55.1266,55.2509,79822.0
2020-06-11 09:40:00,57.75,57.96,57.37,57.87,103654.0,55.2318,55.4326,54.8684,55.3465,103654.0
2020-06-11 09:45:00,57.83,57.93,57.77,57.84,72329.0,55.3083,55.4039,55.2509,55.3179,72329.0
2020-06-11 09:50:00,57.81,58.1,57.67,58.1,92196.0,55.2892,55.5665,55.1553,55.5665,92196.0
2020-06-11 09:55:00,58.1,58.24,58.05,58.23,51819.0,55.5665,55.7004,55.5187,55.6908,51819.0
2020-06-11 10:00:00,58.25,58.27,57.79,57.83,67334.0,55.71,55.7291,55.27,55.3083,67334.0
2020-06-11 10:05:00,57.84,58.05,57.81,58.0,53626.0,55.3179,55.5187,55.2892,55.4709,53626.0
2020-06-11 10:10:00,57.98,58.46,57.97,58.39,42705.0,55.4518,55.9108,55.4422,55.8439,42705.0
2020-06-11 10:15:00,58.39,58.55,58.36,58.46,41334.0,55.8439,55.9969,55.8152,55.9108,41334.0
2020-06-11 10:20:00,58.46,58.56,58.3,58.39,35903.0,55.9108,56.0065,55.7578,55.8439,35903.0
2020-06-11 10:25:00,58.41,58.42,58.16,58.19,41627.0,55.863,55.8726,55.6239,55.6526,41627.0
2020-06-11 10:30:00,58.15,58.51,58.12,58.46,29166.0,55.6143,55.9586,55.5856,55.9108,29166.0
2020-06-11 10:35:00,58.44,58.59,58.36,58.47,45525.0,55.8917,56.0352,55.8152,55.9204,45525.0
2020-06-11 10:40:00,58.48,58.51,58.22,58.22,45056.0,55.9299,55.9586,55.6813,55.6813,45056.0
2020-06-11 10:45:00,58.2,58.26,57.94,57.95,58708.0,55.6622,55.7195,55.4135,55.4231,58708.0
2020-06-11 10:50:00,57.95,58.03,57.83,57.85,48567.0,55.4231,55.4996,55.3083,55.3274,48567.0
2020-06-11 10:55:00,57.84,57.91,57.59,57.67,85203.0,55.3179,55.3848,55.0788,55.1553,85203.0
2020-06-11 11:00:00,57.65,57.68,57.43,57.49,66855.0,55.1361,55.1648,54.9257,54.9831,66855.0
2020-06-11 11:05:00,57.52,57.57,57.38,57.49,121531.0,55.0118,55.0596,54.8779,54.9831,121531.0
2020-06-11 11:10:00,57.48,57.6,57.41,57.44,45737.0,54.9736,55.0883,54.9066,54.9353,45737.0
2020-06-11 11:15:00,57.45,57.56,57.44,57.54,77799.0,54.9449,55.0501,54.9353,55.0309,77799.0
2020-06-11 11:20:00,57.52,57.56,57.43,57.47,70200.0,55.0118,55.0501,54.9257,54.964,70200.0
2020-06-11 11:25:00,57.48,57.48,57.3,57.37,64617.0,54.9736,54.9736,54.8014,54.8684,64617.0
2020-06-11 11:30:00,57.37,57.44,57.26,57.3,67772.0,54.8684,54.9353,54.7631,54.8014,67772.0
2020-06-11 11:35:00,57.3,57.47,57.26,57.35,89363.0,54.8014,54.964,54.7631,54.8492,89363.0
2020-06-11 11:40:00,57.35,57.43,57.29,57.42,56192.0,54.8492,54.9257,54.7918,54.9162,56192.0
2020-06-11 11:45:00,57.45,57.46,57.22,57.3,54200.0,54.9449,54.9544,54.7249,54.8014,54200.0
2020-06-11 11:50:00,57.29,57.39,57.14,57.17,75772.0,54.7918,54.8875,54.6484,54.6771,75772.0
2020-06-11 11:55:00,57.17,57.33,57.15,57.32,50922.0,54.6771,54.8301,54.6579,54.8205,50922.0
2020-06-11 12:00:00,57.32,57.37,57.18,57.29,48977.0,54.8205,54.8684,54.6866,54.7918,48977.0
2020-06-11 12:05:00,57.27,57.33,57.08,57.19,65986.0,54.7727,54.8301,54.591,54.6962,65986.0
2020-06-11 12:10:00,57.2,57.25,57.13,57.15,52019.0,54.7058,54.7536,54.6388,54.6579,52019.0
2020-06-11 12:15:00,57.16,57.18,56.92,56.99,75499.0,54.6675,54.6866,54.438,54.5049,75499.0
2020-06-11 12:20:00,57.0,57.15,56.96,57.06,73490.0,54.5145,54.6579,54.4762,54.5719,73490.0
2020-06-11 12:25:00,57.04,57.04,56.78,56.94,86436.0,54.5527,54.5527,54.3041,54.4571,86436.0
2020-06-11 12:30:00,56.93,57.26,56.92,57.11,60817.0,54.4475,54.7631,54.438,54.6197,60817.0
2020-06-11 12:35:00,57.11,57.23,57.1,57.11,42905.0,54.6197,54.7345,54.6101,54.6197,42905.0
2020-06-11 12:40:00,57.12,57.18,56.78,56.82,79542.0,54.6293,54.6866,54.3041,54.3423,79542.0
2020-06-11 12:45:00,56.82,56.94,56.65,56.68,52346.0,54.3423,54.4571,54.1797,54.2084,52346.0
2020-06-11 12:50:00,56.69,56.73,56.53,56.54,78335.0,54.218,54.2563,54.065,54.0745,78335.0
2020-06-11 12:55:00,56.53,56.65,56.46,56.49,90646.0,54.065,54.1797,53.998,54.0267,90646.0
2020-06-11 13:00:00,56.5,56.84,56.48,56.83,65520.0,54.0363,54.3615,54.0172,54.3519,65520.0
2020-06-11 13:05:00,56.8,56.8,56.57,56.65,53075.0,54.3232,54.3232,54.1032,54.1797,53075.0
2020-06-11 13:10:00,56.62,56.77,56.53,56.75,49509.0,54.1511,54.2945,54.065,54.2754,49509.0
2020-06-11 13:15:00,56.74,56.86,56.71,56.79,49788.0,54.2658,54.3806,54.2371,54.3136,49788.0
2020-06-11 13:20:00,56.78,56.98,56.78,56.9,49003.0,54.3041,54.4954,54.3041,54.4188,49003.0
2020-06-11 13:25:00,56.89,56.95,56.75,56.75,63385.0,54.4093,54.4667,54.2754,54.2754,63385.0
2020-06-11 13:30:00,56.75,56.87,56.65,56.84,51290.0,54.2754,54.3902,54.1797,54.3615,51290.0
2020-06-11 13:35:00,56.83,56.83,56.55,56.57,58970.0,54.3519,54.3519,54.0841,54.1032,58970.0
2020-06-11 13:40:00,56.58,56.64,56.47,56.49,46594.0,54.1128,54.1702,54.0076,54.0267,46594.0
2020-06-11 13:45:00,56.49,56.56,56.42,56.47,46778.0,54.0267,54.0937,53.9598,54.0076,46778.0
2020-06-11 13:50:00,56.45,56.57,56.41,56.56,39463.0,53.9885,54.1032,53.9502,54.0937,39463.0
2020-06-11 13:55:00,56.54,56.63,56.43,56.48,38407.0,54.0745,54.1606,53.9693,54.0172,38407.0
2020-06-11 14:00:00,56.48,56.5,56.22,56.24,68271.0,54.0172,54.0363,53.7685,53.7876,68271.0
2020-06-11 14:05:00,56.24,56.4,56.2,56.21,64262.0,53.7876,53.9406,53.7494,53.7589,64262.0
2020-06-11 14:10:00,56.19,56.29,56.03,56.12,82381.0,53.7398,53.8354,53.5868,53.6729,82381.0
2020-06-11 14:15:00,56.12,56.24,56.07,56.13,61462.0,53.6729,53.7876,53.625,53.6824,61462.0
2020-06-11 14:20:00,56.11,56.25,56.07,56.25,57810.0,53.6633,53.7972,53.625,53.7972,57810.0
2020-06-11 14:25:00,56.25,56.53,56.23,56.38,109475.0,53.7972,54.065,53.7781,53.9215,109475.0
2020-06-11 14:30:00,56.41,56.43,56.09,56.1,135767.0,53.9502,53.9693,53.6442,53.6537,135767.0
2020-06-11 14:35:00,56.12,56.15,56.02,56.06,85778.0,53.6729,53.7015,53.5772,53.6155,85778.0
2020-06-11 14:40:00,56.05,56.13,55.83,55.94,111528.0,53.6059,53.6824,53.3955,53.5007,111528.0
2020-06-11 14:45:00,55.94,56.08,55.85,55.86,83935.0,53.5007,53.6346,53.4146,53.4242,83935.0
2020-06-11 14:50:00,55.89,55.97,55.69,55.72,109665.0,53.4529,53.5294,53.2616,53.2903,109665.0
2020-06-11 14:55:00,55.71,55.84,55.62,55.74,136505.0,53.2807,53.4051,53.1947,53.3094,136505.0
2020-06-11 15:00:00,55.73,55.88,55.57,55.87,119091.0,53.2999,53.4433,53.1468,53.4338,119091.0
2020-06-11 15:05:00,55.87,56.11,55.84,56.06,82766.0,53.4338,53.6633,53.4051,53.6155,82766.0
2020-06-11 15:10:00,56.04,56.16,55.88,55.91,69932.0,53.5963,53.7111,53.4433,53.472,69932.0
2020-06-11 15:15:00,55.9,55.97,55.76,55.9,106176.0,53.4625,53.5294,53.3286,53.4625,106176.0
2020-06-11 15:20:00,55.92,55.96,55.58,55.58,105676.0,53.4816,53.5198,53.1564,53.1564,105676.0
2020-06-11 15:25:00,55.57,55.73,55.47,55.62,156887.0,53.1468,53.2999,53.0512,53.1947,156887.0
2020-06-11 15:30:00,55.6,55.76,55.47,55.6,134215.0,53.1755,53.3286,53.0512,53.1755,134215.0
2020-06-11 15:35:00,55.59,55.64,55.43,55.56,145313.0,53.166,53.2138,53.0129,53.1373,145313.0
2020-06-11 15:40:00,55.55,56.07,55.53,56.07,130764.0,53.1277,53.625,53.1086,53.625,130764.0
2020-06-11 15:45:00,56.07,56.09,55.72,55.76,152192.0,53.625,53.6442,53.2903,53.3286,152192.0
2020-06-11 15:50:00,55.75,55.75,55.38,55.44,319677.0,53.319,53.319,52.9651,53.0225,319677.0
2020-06-11 15:55:00,55.45,55.57,55.35,55.37,478799.0,53.0321,53.1468,52.9364,52.9556,478799.0
2020-06-12 09:30:00,57.47,58.01,57.25,57.92,363875.0,54.964,55.4804,54.7536,55.3944,363875.0
2020-06-12 09:35:00,57.87,57.88,57.52,57.54,130847.0,55.3465,55.3561,55.0118,55.0309,130847.0
2020-06-12 09:40:00,57.52,57.89,57.47,57.67,109975.0,55.0118,55.3657,54.964,55.1553,109975.0
2020-06-12 09:45:00,57.66,57.96,57.53,57.61,80020.0,55.1457,55.4326,55.0214,55.0979,80020.0
2020-06-12 09:50:00,57.61,57.64,57.34,57.34,61277.0,55.0979,55.1266,54.8397,54.8397,61277.0
2020-06-12 09:55:00,57.32,57.55,57.32,57.49,47987.0,54.8205,55.0405,54.8205,54.9831,47987.0
2020-06-12 10:00:00,57.5,57.68,57.35,57.61,70160.0,54.9927,55.1648,54.8492,55.0979,70160.0
2020-06-12 10:05:00,57.55,57.58,57.32,57.34,62551.0,55.0405,55.0692,54.8205,54.8397,62551.0
2020-06-12 10:10:00,57.34,57.41,57.15,57.15,42608.0,54.8397,54.9066,54.6579,54.6579,42608.0
2020-06-12 10:15:00,57.17,57.29,57.13,57.13,32269.0,54.6771,54.7918,54.6388,54.6388,32269.0
2020-06-12 10:20:00,57.14,57.36,57.14,57.22,24091.0,54.6484,54.8588,54.6484,54.7249,24091.0
2020-06-12 10:25:00,57.21,57.28,56.97,57.0,68624.0,54.7153,54.7823,54.4858,54.5145,68624.0
2020-06-12 10:30:00,57.01,57.16,57.01,57.09,35328.0,54.524,54.6675,54.524,54.6006,35328.0
2020-06-12 10:35:00,57.07,57.1,56.8,56.83,49426.0,54.5814,54.6101,54.3232,54.3519,49426.0
2020-06-12 10:40:00,56.81,56.97,56.79,56.91,33910.0,54.3328,54.4858,54.3136,54.4284,33910.0
2020-06-12 10:45:00,56.86,57.0,56.76,56.78,45723.0,54.3806,54.5145,54.2849,54.3041,45723.0
2020-06-12 10:50:00,56.76,56.76,56.49,56.57,70938.0,54.2849,54.2849,54.0267,54.1032,70938.0
2020-06-12 10:55:00,56.6,56.7,56.39,56.43,77958.0,54.1319,54.2276,53.9311,53.9693,77958.0
2020-06-12 11:00:00,56.43,56.54,56.01,56.01,51083.0,53.9693,54.0745,53.5677,53.5677,51083.0
2020-06-12 11:05:00,56.0,56.58,55.99,56.51,85081.0,53.5581,54.1128,53.5485,54.0459,85081.0
2020-06-12 11:10:00,56.55,56.56,56.19,56.19,54952.0,54.0841,54.0937,53.7398,53.7398,54952.0
2020-06-12 11:15:00,56.17,56.38,55.92,55.94,83277.0,53.7207,53.9215,53.4816,53.5007,83277.0
2020-06-12 11:20:00,55.95,56.18,55.77,55.89,67794.0,53.5103,53.7302,53.3381,53.4529,67794.0
2020-06-12 11:25:00,55.9,56.34,55.9,56.28,71708.0,53.4625,53.8833,53.4625,53.8259,71708.0
2020-06-12 11:30:00,56.28,56.57,56.13,56.57,66887.0,53.8259,54.1032,53.6824,54.1032,66887.0
2020-06-12 11:35:00,56.59,56.86,56.49,56.76,75524.0,54.1224,54.3806,54.0267,54.2849,75524.0
2020-06-12 11:40:00,56.75,56.76,56.51,56.51,37689.0,54.2754,54.2849,54.0459,54.0459,37689.0
2020-06-12 11:45:00,56.54,56.81,56.51,56.76,36263.0,54.0745,54.3328,54.0459,54.2849,36263.0
2020-06-12 11:50:00,56.76,56.84,56.59,56.76,48836.0,54.2849,54.3615,54.1224,54.2849,48836.0
2020-06-12 11:55:00,56.77,56.93,56.69,56.93,41615.0,54.2945,54.4475,54.218,54.4475,41615.0
2020-06-12 12:00:00,56.91,57.03,56.83,56.99,27443.0,54.4284,54.5432,54.3519,54.5049,27443.0
2020-06-12 12:05:00,57.01,57.09,56.97,56.97,30989.0,54.524,54.6006,54.4858,54.4858,30989.0
2020-06-12 12:10:00,56.96,56.98,56.78,56.88,42161.0,54.4762,54.4954,54.3041,54.3997,42161.0
2020-06-12 12:15:00,56.87,56.93,56.72,56.88,46887.0,54.3902,54.4475,54.2467,54.3997,46887.0
2020-06-12 12:20:00,56.88,56.88,56.51,56.52,60053.0,54.3997,54.3997,54.0459,54.0554,60053.0
2020-06-12 12:25:00,56.52,56.55,56.31,56.46,69251.0,54.0554,54.0841,53.8546,53.998,69251.0
2020-06-12 12:30:00,56.45,56.49,56.15,56.15,77617.0,53.9885,54.0267,53.7015,53.7015,77617.0
2020-06-12 12:35:00,56.15,56.24,56.09,56.15,85295.0,53.7015,53.7876,53.6442,53.7015,85295.0
2020-06-12 12:40:00,56.13,56.25,56.04,56.05,147032.0,53.6824,53.7972,53.5963,53.6059,147032.0
2020-06-12 12:45:00,56.04,56.09,55.89,55.91,107113.0,53.5963,53.6442,53.4529,53.472,107113.0
2020-06-12 12:50:00,55.92,56.29,55.92,56.29,114552.0,53.4816,53.8354,53.4816,53.8354,114552.0
2020-06-12 12:55:00,56.28,56.31,56.21,56.28,73212.0,53.8259,53.8546,53.7589,53.8259,73212.0
2020-06-12 13:00:00,56.3,56.3,56.02,56.02,59400.0,53.845,53.845,53.5772,53.5772,59400.0
2020-06-12 13:05:00,56.07,56.07,55.93,55.98,69858.0,53.625,53.625,53.4911,53.539,69858.0
2020-06-12 13:10:00,56.0,56.04,55.9,56.0,38768.0,53.5581,53.5963,53.4625,53.5581,38768.0
2020-06-12 13:15:00,55.98,56.01,55.87,55.95,37371.0,53.539,53.5677,53.4338,53.5103,37371.0
2020-06-12 13:20:00,55.94,56.07,55.75,55.83,50770.0,53.5007,53.625,53.319,53.3955,50770.0
2020-06-12 13:25:00,55.82,56.02,55.82,55.92,55935.0,53.3859,53.5772,53.3859,53.4816,55935.0
2020-06-12 13:30:00,55.93,56.0,55.68,55.69,46286.0,53.4911,53.5581,53.252,53.2616,46286.0
2020-06-12 13:35:00,55.69,55.84,55.53,55.69,59231.0,53.2616,53.4051,53.1086,53.2616,59231.0
2020-06-12 13:40:00,55.68,55.86,55.58,55.64,57982.0,53.252,53.4242,53.1564,53.2138,57982.0
2020-06-12 13:45:00,55.64,55.67,55.34,55.46,99708.0,53.2138,53.2425,52.9269,53.0416,99708.0
2020-06-12 13:50:00,55.47,55.55,55.22,55.31,97682.0,53.0512,53.1277,52.8121,52.8982,97682.0
2020-06-12 13:55:00,55.33,55.44,54.97,55.02,170595.0,52.9173,53.0225,52.573,52.6208,170595.0
2020-06-12 14:00:00,55.03,55.56,54.97,55.34,86668.0,52.6304,53.1373,52.573,52.9269,86668.0
2020-06-12 14:05:00,55.32,55.33,55.0,55.19,70748.0,52.9077,52.9173,52.6017,52.7834,70748.0
2020-06-12 14:10:00,55.22,55.66,55.21,55.5,42764.0,52.8121,53.2329,52.8025,53.0799,42764.0
2020-06-12 14:15:00,55.52,55.6,55.28,55.28,28494.0,53.099,53.1755,52.8695,52.8695,28494.0
2020-06-12 14:20:00,55.3,55.46,55.18,55.18,71058.0,52.8886,53.0416,52.7738,52.7738,71058.0
2020-06-12 14:25:00,55.19,55.51,55.18,55.41,104447.0,52.7834,53.0895,52.7738,52.9938,104447.0
2020-06-12 14:30:00,55.39,55.83,55.38,55.71,69769.0,52.9747,53.3955,52.9651,53.2807,69769.0
2020-06-12 14:35:00,55.71,55.73,55.43,55.47,61952.0,53.2807,53.2999,53.0129,53.0512,61952.0
2020-06-12 14:40:00,55.47,55.5,55.28,55.41,60471.0,53.0512,53.0799,52.8695,52.9938,60471.0
2020-06-12 14:45:00,55.39,55.68,55.37,55.58,30689.0,52.9747,53.252,52.9556,53.1564,30689.0
2020-06-12 14:50:00,55.59,55.76,55.49,55.76,42297.0,53.166,53.3286,53.0703,53.3286,42297.0
2020-06-12 14:55:00,55.75,55.84,55.6,55.81,38343.0,53.319,53.4051,53.1755,53.3764,38343.0
2020-06-12 15:00:00,55.82,56.03,55.79,55.93,58447.0,53.3859,53.5868,53.3572,53.4911,58447.0
2020-06-12 15:05:00,55.94,56.13,55.85,56.02,63762.0,53.5007,53.6824,53.4146,53.5772,63762.0
2020-06-12 15:10:00,56.0,56.23,56.0,56.18,58823.0,53.5581,53.7781,53.5581,53.7302,58823.0
2020-06-12 15:15:00,56.2,56.2,55.78,55.93,55893.0,53.7494,53.7494,53.3477,53.4911,55893.0
2020-06-12 15:20:00,55.95,55.96,55.63,55.65,65512.0,53.5103,53.5198,53.2042,53.2234,65512.0
2020-06-12 15:25:00,55.67,55.81,55.62,55.78,71255.0,53.2425,53.3764,53.1947,53.3477,71255.0
2020-06-12 15:30:00,55.79,55.97,55.68,55.96,63389.0,53.3572,53.5294,53.252,53.5198,63389.0
2020-06-12 15:35:00,55.97,56.15,55.97,56.12,85615.0,53.5294,53.7015,53.5294,53.6729,85615.0
2020-06-12 15:40:00,56.12,56.22,56.01,56.2,66108.0,53.6729,53.7685,53.5677,53.7494,66108.0
2020-06-12 15:45:00,56.2,56.53,56.2,56.52,87382.0,53.7494,54.065,53.7494,54.0554,87382.0
2020-06-12 15:50:00,56.51,56.81,56.49,56.64,160714.0,54.0459,54.3328,54.0267,54.1702,160714.0
2020-06-12 15:55:00,56.64,56.74,56.53,56.58,334819.0,54.1702,54.2658,54.065,54.1128,334819.0
2020-06-15 09:30:00,54.92,55.17,54.52,54.73,392818.0,52.5252,52.7643,52.1426,52.3435,392818.0
2020-06-15 09:35:00,54.78,55.68,54.72,55.49,119070.0,52.3913,53.252,52.3339,53.0703,119070.0
2020-06-15 09:40:00,55.52,55.78,55.27,55.65,45451.0,53.099,53.3477,52.8599,53.2234,45451.0
2020-06-15 09:45:00,55.63,55.71,55.38,55.41,84179.0,53.2042,53.2807,52.9651,52.9938,84179.0
2020-06-15 09:50:00,55.4,55.64,55.28,55.55,41459.0,52.9843,53.2138,52.8695,53.1277,41459.0
2020-06-15 09:55:00,55.55,55.67,55.5,55.56,93479.0,53.1277,53.2425,53.0799,53.1373,93479.0
2020-06-15 10:00:00,55.58,55.77,55.48,55.62,75446.0,53.1564,53.3381,53.0608,53.1947,75446.0
2020-06-15 10:05:00,55.62,55.81,55.6,55.71,40281.0,53.1947,53.3764,53.1755,53.2807,40281.0
2020-06-15 10:10:00,55.69,55.76,55.58,55.64,91616.0,53.2616,53.3286,53.1564,53.2138,91616.0
2020-06-15 10:15:00,55.63,55.68,55.48,55.63,60153.0,53.2042,53.252,53.0608,53.2042,60153.0
2020-06-15 10:20:00,55.66,55.72,55.41,55.59,98384.0,53.2329,53.2903,52.9938,53.166,98384.0
2020-06-15 10:25:00,55.6,55.71,55.48,55.5,122267.0,53.1755,53.2807,53.0608,53.0799,122267.0
2020-06-15 10:30:00,55.48,55.48,55.35,55.44,41242.0,53.0608,53.0608,52.9364,53.0225,41242.0
2020-06-15 10:35:00,55.46,55.51,55.21,55.21,57938.0,53.0416,53.0895,52.8025,52.8025,57938.0
2020-06-15 10:40:00,55.22,55.32,55.1,55.28,39676.0,52.8121,52.9077,52.6973,52.8695,39676.0
2020-06-15 10:45:00,55.26,55.51,55.19,55.36,54960.0,52.8504,53.0895,52.7834,52.946,54960.0
2020-06-15 10:50:00,55.36,55.6,55.29,55.52,75675.0,52.946,53.1755,52.879,53.099,75675.0
2020-06-15 10:55:00,55.52,55.57,55.32,55.35,47902.0,53.099,53.1468,52.9077,52.9364,47902.0
2020-06-15 11:00:00,55.35,55.65,55.28,55.65,38806.0,52.9364,53.2234,52.8695,53.2234,38806.0
2020-06-15 11:05:00,55.61,55.84,55.59,55.84,60216.0,53.1851,53.4051,53.166,53.4051,60216.0
2020-06-15 11:10:00,55.86,55.9,55.72,55.87,22613.0,53.4242,53.4625,53.2903,53.4338,22613.0
2020-06-15 11:15:00,55.84,55.86,55.52,55.57,48022.0,53.4051,53.4242,53.099,53.1468,48022.0
2020-06-15 11:20:00,55.58,55.73,55.45,55.69,33488.0,53.1564,53.2999,53.0321,53.2616,33488.0
2020-06-15 11:25:00,55.73,55.73,55.47,55.56,38847.0,53.2999,53.2999,53.0512,53.1373,38847.0
2020-06-15 11:30:00,55.58,55.7,55.4,55.45,31664.0,53.1564,53.2712,52.9843,53.0321,31664.0
2020-06-15 11:35:00,55.45,55.61,55.42,55.51,23248.0,53.0321,53.1851,53.0034,53.0895,23248.0
2020-06-15 11:40:00,55.49,55.56,55.26,55.28,38143.0,53.0703,53.1373,52.8504,52.8695,38143.0
2020-06-15 11:45:00,55.29,55.4,55.24,55.29,33896.0,52.879,52.9843,52.8312,52.879,33896.0
2020-06-15 11:50:00,55.28,55.4,55.14,55.19,45236.0,52.8695,52.9843,52.7356,52.7834,45236.0
2020-06-15 11:55:00,55.2,55.57,55.2,55.5,38638.0,52.793,53.1468,52.793,53.0799,38638.0
2020-06-15 12:00:00,55.46,55.76,55.42,55.74,66052.0,53.0416,53.3286,53.0034,53.3094,66052.0
2020-06-15 12:05:00,55.72,56.0,55.68,55.91,53189.0,53.2903,53.5581,53.252,53.472,53189.0
2020-06-15 12:10:00,55.88,56.09,55.87,56.03,40780.0,53.4433,53.6442,53.4338,53.5868,40780.0
2020-06-15 12:15:00,56.04,56.3,56.04,56.24,41158.0,53.5963,53.845,53.5963,53.7876,41158.0
2020-06-15 12:20:00,56.24,56.42,56.22,56.4,42116.0,53.7876,53.9598,53.7685,53.9406,42116.0
2020-06-15 12:25:00,56.4,56.44,56.26,56.26,29339.0,53.9406,53.9789,53.8068,53.8068,29339.0
2020-06-15 12:30:00,56.26,56.3,56.19,56.19,28983.0,53.8068,53.845,53.7398,53.7398,28983.0
2020-06-15 12:35:00,56.22,56.36,56.22,56.3,21428.0,53.7685,53.9024,53.7685,53.845,21428.0
2020-06-15 12:40:00,56.3,56.33,56.21,56.24,36842.0,53.845,53.8737,53.7589,53.7876,36842.0
2020-06-15 12:45:00,56.27,56.37,56.24,56.28,109933.0,53.8163,53.912,53.7876,53.8259,109933.0
2020-06-15 12:50:00,56.27,56.3,56.17,56.29,32103.0,53.8163,53.845,53.7207,53.8354,32103.0
2020-06-15 12:55:00,56.28,56.39,56.21,56.37,23884.0,53.8259,53.9311,53.7589,53.912,23884.0
2020-06-15 13:00:00,56.39,56.39,56.22,56.3,40378.0,53.9311,53.9311,53.7685,53.845,40378.0
2020-06-15 13:05:00,56.3,56.56,56.26,56.54,77406.0,53.845,54.0937,53.8068,54.0745,77406.0
2020-06-15 13:10:00,56.54,56.59,56.45,56.47,14956.0,54.0745,54.1224,53.9885,54.0076,14956.0
2020-06-15 13:15:00,56.49,56.66,56.47,56.47,16618.0,54.0267,54.1893,54.0076,54.0076,16618.0
2020-06-15 13:20:00,56.47,56.53,56.42,56.46,20564.0,54.0076,54.065,53.9598,53.998,20564.0
2020-06-15 13:25:00,56.46,56.52,56.41,56.46,11298.0,53.998,54.0554,53.9502,53.998,11298.0
2020-06-15 13:30:00,56.46,56.48,56.36,56.43,17716.0,53.998,54.0172,53.9024,53.9693,17716.0
2020-06-15 13:35:00,56.44,56.57,56.43,56.51,22733.0,53.9789,54.1032,53.9693,54.0459,22733.0
2020-06-15 13:40:00,56.49,56.56,56.37,56.43,17985.0,54.0267,54.0937,53.912,53.9693,17985.0
2020-06-15 13:45:00,56.41,56.41,56.27,56.27,17815.0,53.9502,53.9502,53.8163,53.8163,17815.0
2020-06-15 13:50:00,56.28,56.44,56.27,56.35,13158.0,53.8259,53.9789,53.8163,53.8928,13158.0
2020-06-15 13:55:00,56.36,56.46,56.34,56.35,29647.0,53.9024,53.998,53.8833,53.8928,29647.0
2020-06-15 14:00:00,56.35,56.99,56.35,56.94,87356.0,53.8928,54.5049,53.8928,54.4571,87356.0
2020-06-15 14:05:00,56.97,57.08,56.88,56.94,72838.0,54.4858,54.591,54.3997,54.4571,72838.0
2020-06-15 14:10:00,56.95,57.03,56.81,56.92,48699.0,54.4667,54.5432,54.3328,54.438,48699.0
2020-06-15 14:15:00,56.91,57.16,56.91,57.13,105561.0,54.4284,54.6675,54.4284,54.6388,105561.0
2020-06-15 14:20:00,57.1,57.22,57.01,57.12,30260.0,54.6101,54.7249,54.524,54.6293,30260.0
2020-06-15 14:25:00,57.12,57.22,57.07,57.16,28622.0,54.6293,54.7249,54.5814,54.6675,28622.0
2020-06-15 14:30:00,57.17,57.24,56.93,56.97,30470.0,54.6771,54.744,54.4475,54.4858,30470.0
2020-06-15 14:35:00,56.97,57.05,56.95,56.96,34787.0,54.4858,54.5623,54.4667,54.4762,34787.0
2020-06-15 14:40:00,56.96,57.04,56.87,56.91,37016.0,54.4762,54.5527,54.3902,54.4284,37016.0
2020-06-15 14:45:00,56.95,57.07,56.93,57.03,37615.0,54.4667,54.5814,54.4475,54.5432,37615.0
2020-06-15 14:50:00,57.03,57.05,56.83,56.89,37156.0,54.5432,54.5623,54.3519,54.4093,37156.0
2020-06-15 14:55:00,56.89,56.97,56.86,56.89,25442.0,54.4093,54.4858,54.3806,54.4093,25442.0
2020-06-15 15:00:00,56.9,57.09,56.89,57.02,24700.0,54.4188,54.6006,54.4093,54.5336,24700.0
2020-06-15 15:05:00,57.01,57.01,56.86,56.98,30234.0,54.524,54.524,54.3806,54.4954,30234.0
2020-06-15 15:10:00,56.98,57.09,56.97,57.06,27558.0,54.4954,54.6006,54.4858,54.5719,27558.0
2020-06-15 15:15:00,57.04,57.09,56.95,56.97,31851.0,54.5527,54.6006,54.4667,54.4858,31851.0
2020-06-15 15:20:00,56.96,57.02,56.8,56.91,55069.0,54.4762,54.5336,54.3232,54.4284,55069.0
2020-06-15 15:25:00,56.96,57.03,56.7,56.73,43138.0,54.4762,54.5432,54.2276,54.2563,43138.0
2020-06-15 15:30:00,56.74,56.79,56.6,56.67,56536.0,54.2658,54.3136,54.1319,54.1989,56536.0
2020-06-15 15:35:00,56.62,56.68,56.49,56.57,56496.0,54.1511,54.2084,54.0267,54.1032,56496.0
2020-06-15 15:40:00,56.58,56.69,56.47,56.64,55412.0,54.1128,54.218,54.0076,54.1702,55412.0
2020-06-15 15:45:00,56.64,56.78,56.55,56.69,70067.0,54.1702,54.3041,54.0841,54.218,70067.0
2020-06-15 15:50:00,56.68,56.87,56.62,56.77,193364.0,54.2084,54.3902,54.1511,54.2945,193364.0
2020-06-15 15:55:00,56.77,57.07,56.77,57.05,408751.0,54.2945,54.5814,54.2945,54.5623,408751.0
2020-06-16 09:30:00,58.96,59.57,58.8,59.45,408192.0,56.389,56.9724,56.236,56.8577,408192.0
2020-06-16 09:35:00,59.5,59.76,59.25,59.75,152436.0,56.9055,57.1541,56.6664,57.1446,152436.0
2020-06-16 09:40:00,59.77,59.98,59.62,59.95,206405.0,57.1637,57.3645,57.0202,57.3358,206405.0
2020-06-16 09:45:00,59.96,60.04,59.75,59.79,203651.0,57.3454,57.4219,57.1446,57.1828,203651.0
2020-06-16 09:50:00,59.79,59.96,59.76,59.86,101031.0,57.1828,57.3454,57.1541,57.2498,101031.0
2020-06-16 09:55:00,59.87,59.92,59.77,59.78,70755.0,57.2593,57.3072,57.1637,57.1733,70755.0
2020-06-16 10:00:00,59.8,59.98,59.76,59.83,79507.0,57.1924,57.3645,57.1541,57.2211,79507.0
2020-06-16 10:05:00,59.78,60.14,59.77,59.91,96847.0,57.1733,57.5176,57.1637,57.2976,96847.0
2020-06-16 10:10:00,59.91,60.04,59.85,59.98,77791.0,57.2976,57.4219,57.2402,57.3645,77791.0
2020-06-16 10:15:00,59.98,59.99,59.7,59.72,69048.0,57.3645,57.3741,57.0967,57.1159,69048.0
2020-06-16 10:20:00,59.7,59.71,59.46,59.66,114055.0,57.0967,57.1063,56.8672,57.0585,114055.0
2020-06-16 10:25:00,59.67,59.76,59.64,59.74,87591.0,57.0681,57.1541,57.0394,57.135,87591.0
2020-06-16 10:30:00,59.74,59.81,59.57,59.57,108874.0,57.135,57.202,56.9724,56.9724,108874.0
2020-06-16 10:35:00,59.58,59.62,59.15,59.33,137537.0,56.982,57.0202,56.5707,56.7429,137537.0
2020-06-16 10:40:00,59.33,59.34,59.02,59.14,69431.0,56.7429,56.7524,56.4464,56.5612,69431.0
2020-06-16 10:45:00,59.12,59.33,58.93,59.33,70474.0,56.542,56.7429,56.3603,56.7429,70474.0
2020-06-16 10:50:00,59.32,59.32,58.81,58.9,92880.0,56.7333,56.7333,56.2456,56.3316,92880.0
2020-06-16 10:55:00,58.9,58.99,58.32,58.4,99445.0,56.3316,56.4177,55.7769,55.8534,99445.0
2020-06-16 11:00:00,58.38,58.57,57.9,58.5,126255.0,55.8343,56.016,55.3752,55.9491,126255.0
2020-06-16 11:05:00,58.5,58.86,58.49,58.75,59466.0,55.9491,56.2934,55.9395,56.1882,59466.0
2020-06-16 11:10:00,58.8,58.83,58.49,58.81,46479.0,56.236,56.2647,55.9395,56.2456,46479.0
2020-06-16 11:15:00,58.87,59.16,58.86,58.98,67606.0,56.3029,56.5803,56.2934,56.4081,67606.0
2020-06-16 11:20:00,58.95,59.09,58.91,59.0,23900.0,56.3795,56.5133,56.3412,56.4273,23900.0
2020-06-16 11:25:00,58.97,59.0,58.76,58.83,72505.0,56.3986,56.4273,56.1977,56.2647,72505.0
2020-06-16 11:30:00,58.89,59.02,58.74,58.81,67047.0,56.3221,56.4464,56.1786,56.2456,67047.0
2020-06-16 11:35:00,58.85,58.87,58.57,58.67,49506.0,56.2838,56.3029,56.016,56.1117,49506.0
2020-06-16 11:40:00,58.69,58.77,58.63,58.75,58231.0,56.1308,56.2073,56.0734,56.1882,58231.0
2020-06-16 11:45:00,58.77,58.99,58.68,58.96,43695.0,56.2073,56.4177,56.1212,56.389,43695.0
2020-06-16 11:50:00,58.98,59.05,58.81,58.94,57591.0,56.4081,56.4751,56.2456,56.3699,57591.0
2020-06-16 11:55:00,58.95,58.96,58.64,58.76,40449.0,56.3795,56.389,56.083,56.1977,40449.0
2020-06-16 12:00:00,58.78,58.85,58.52,58.63,30033.0,56.2169,56.2838,55.9682,56.0734,30033.0
2020-06-16 12:05:00,58.63,58.63,58.41,58.43,62163.0,56.0734,56.0734,55.863,55.8821,62163.0
2020-06-16 12:10:00,58.45,58.53,58.38,58.51,83585.0,55.9013,55.9778,55.8343,55.9586,83585.0
2020-06-16 12:15:00,58.51,58.6,58.46,58.57,42793.0,55.9586,56.0447,55.9108,56.016,42793.0
2020-06-16 12:20:00,58.58,58.67,58.5,58.57,30698.0,56.0256,56.1117,55.9491,56.016,30698.0
2020-06-16 12:25:00,58.57,58.74,58.52,58.74,22687.0,56.016,56.1786,55.9682,56.1786,22687.0
2020-06-16 12:30:00,58.72,58.87,58.71,58.81,46800.0,56.1595,56.3029,56.1499,56.2456,46800.0
2020-06-16 12:35:00,58.8,59.0,58.8,58.92,33860.0,56.236,56.4273,56.236,56.3508,33860.0
2020-06-16 12:40:00,58.95,59.09,58.87,59.06,62915.0,56.3795,56.5133,56.3029,56.4847,62915.0
2020-06-16 12:45:00,59.06,59.11,58.97,59.0,24895.0,56.4847,56.5325,56.3986,56.4273,24895.0
2020-06-16 12:50:00,59.01,59.07,58.93,58.93,15416.0,56.4368,56.4942,56.3603,56.3603,15416.0
2020-06-16 12:55:00,58.93,58.97,58.84,58.94,48838.0,56.3603,56.3986,56.2743,56.3699,48838.0
2020-06-16 13:00:00,58.92,59.0,58.87,58.9,40589.0,56.3508,56.4273,56.3029,56.3316,40589.0
2020-06-16 13:05:00,58.88,58.89,58.78,58.82,38439.0,56.3125,56.3221,56.2169,56.2551,38439.0
2020-06-16 13:10:00,58.83,58.88,58.78,58.83,22015.0,56.2647,56.3125,56.2169,56.2647,22015.0
2020-06-16 13:15:00,58.87,58.93,58.82,58.88,21192.0,56.3029,56.3603,56.2551,56.3125,21192.0
2020-06-16 13:20:00,58.87,58.87,58.63,58.7,72242.0,56.3029,56.3029,56.0734,56.1404,72242.0
2020-06-16 13:25:00,58.69,58.76,58.66,58.66,43553.0,56.1308,56.1977,56.1021,56.1021,43553.0
2020-06-16 13:30:00,58.65,58.7,58.54,58.6,86438.0,56.0925,56.1404,55.9873,56.0447,86438.0
2020-06-16 13:35:00,58.58,58.65,58.52,58.53,29414.0,56.0256,56.0925,55.9682,55.9778,29414.0
2020-06-16 13:40:00,58.52,58.68,58.51,58.66,45920.0,55.9682,56.1212,55.9586,56.1021,45920.0
2020-06-16 13:45:00,58.67,58.71,58.61,58.66,30741.0,56.1117,56.1499,56.0543,56.1021,30741.0
2020-06-16 13:50:00,58.67,58.7,58.39,58.39,90129.0,56.1117,56.1404,55.8439,55.8439,90129.0
2020-06-16 13:55:00,58.38,58.52,58.33,58.5,68140.0,55.8343,55.9682,55.7865,55.9491,68140.0
2020-06-16 14:00:00,58.5,58.62,58.48,58.59,85713.0,55.9491,56.0638,55.9299,56.0352,85713.0
2020-06-16 14:05:00,58.6,58.73,58.55,58.68,81251.0,56.0447,56.169,55.9969,56.1212,81251.0
2020-06-16 14:10:00,58.69,58.89,58.65,58.8,51900.0,56.1308,56.3221,56.0925,56.236,51900.0
2020-06-16 14:15:00,58.79,58.94,58.77,58.78,64964.0,56.2264,56.3699,56.2073,56.2169,64964.0
2020-06-16 14:20:00,58.79,58.8,58.43,58.68,228366.0,56.2264,56.236,55.8821,56.1212,228366.0
2020-06-16 14:25:00,58.68,58.71,58.53,58.71,126742.0,56.1212,56.1499,55.9778,56.1499,126742.0
2020-06-16 14:30:00,58.71,58.9,58.64,58.65,115855.0,56.1499,56.3316,56.083,56.0925,115855.0
2020-06-16 14:35:00,58.65,58.76,58.59,58.66,83598.0,56.0925,56.1977,56.0352,56.1021,83598.0
2020-06-16 14:40:00,58.66,58.69,58.54,58.62,132022.0,56.1021,56.1308,55.9873,56.0638,132022.0
2020-06-16 14:45:00,58.62,58.87,58.57,58.87,114940.0,56.0638,56.3029,56.016,56.3029,114940.0
2020-06-16 14:50:00,58.87,58.92,58.51,58.64,107137.0,56.3029,56.3508,55.9586,56.083,107137.0
2020-06-16 14:55:00,58.65,58.69,58.56,58.61,28772.0,56.0925,56.1308,56.0065,56.0543,28772.0
2020-06-16 15:00:00,58.62,58.69,58.5,58.59,128613.0,56.0638,56.1308,55.9491,56.0352,128613.0
2020-06-16 15:05:00,58.59,58.6,58.29,58.31,101749.0,56.0352,56.0447,55.7482,55.7674,101749.0
2020-06-16 15:10:00,58.3,58.38,58.22,58.29,96182.0,55.7578,55.8343,55.6813,55.7482,96182.0
2020-06-16 15:15:00,58.29,58.29,58.05,58.11,105667.0,55.7482,55.7482,55.5187,55.5761,105667.0
2020-06-16 15:20:00,58.12,58.28,58.12,58.22,143963.0,55.5856,55.7387,55.5856,55.6813,143963.0
2020-06-16 15:25:00,58.22,58.35,58.2,58.31,109825.0,55.6813,55.8056,55.6622,55.7674,109825.0
2020-06-16 15:30:00,58.31,58.53,58.24,58.41,94081.0,55.7674,55.9778,55.7004,55.863,94081.0
2020-06-16 15:35:00,58.4,58.4,58.16,58.2,89854.0,55.8534,55.8534,55.6239,55.6622,89854.0
2020-06-16 15:40:00,58.2,58.31,58.09,58.19,179912.0,55.6622,55.7674,55.557,55.6526,179912.0
2020-06-16 15:45:00,58.19,58.3,58.05,58.13,178874.0,55.6526,55.7578,55.5187,55.5952,178874.0
2020-06-16 15:50:00,58.13,58.45,58.06,58.18,328929.0,55.5952,55.9013,55.5283,55.643,328929.0
2020-06-16 15:55:00,58.19,58.59,58.13,58.59,489156.0,55.6526,56.0352,55.5952,56.0352,489156.0
2020-06-17 09:30:00,58.73,59.14,58.54,58.95,227461.0,56.169,56.5612,55.9873,56.3795,227461.0
2020-06-17 09:35:00,58.94,59.24,58.85,59.24,131890.0,56.3699,56.6568,56.2838,56.6568,131890.0
2020-06-17 09:40:00,59.25,59.47,59.18,59.37,125795.0,56.6664,56.8768,56.5994,56.7811,125795.0
2020-06-17 09:45:00,59.35,59.62,59.31,59.61,290509.0,56.762,57.0202,56.7238,57.0107,290509.0
2020-06-17 09:50:00,59.61,59.63,59.34,59.34,80143.0,57.0107,57.0298,56.7524,56.7524,80143.0
2020-06-17 09:55:00,59.35,59.35,59.13,59.29,122803.0,56.762,56.762,56.5516,56.7046,122803.0
2020-06-17 10:00:00,59.29,59.36,59.19,59.25,104010.0,56.7046,56.7716,56.609,56.6664,104010.0
2020-06-17 10:05:00,59.27,59.36,59.16,59.31,123292.0,56.6855,56.7716,56.5803,56.7238,123292.0
2020-06-17 10:10:00,59.29,59.35,59.13,59.29,65952.0,56.7046,56.762,56.5516,56.7046,65952.0
2020-06-17 10:15:00,59.3,59.5,58.92,58.97,183227.0,56.7142,56.9055,56.3508,56.3986,183227.0
2020-06-17 10:20:00,58.94,59.18,58.89,59.11,36347.0,56.3699,56.5994,56.3221,56.5325,36347.0
2020-06-17 10:25:00,59.1,59.21,59.05,59.18,64008.0,56.5229,56.6281,56.4751,56.5994,64008.0
2020-06-17 10:30:00,59.19,59.46,59.07,59.42,70673.0,56.609,56.8672,56.4942,56.829,70673.0
2020-06-17 10:35:00,59.42,59.44,59.3,59.39,64329.0,56.829,56.8481,56.7142,56.8003,64329.0
2020-06-17 10:40:00,59.39,59.5,59.35,59.5,37591.0,56.8003,56.9055,56.762,56.9055,37591.0
2020-06-17 10:45:00,59.52,59.6,59.48,59.6,75214.0,56.9246,57.0011,56.8863,57.0011,75214.0
2020-06-17 10:50:00,59.6,59.81,59.56,59.79,72748.0,57.0011,57.202,56.9629,57.1828,72748.0
2020-06-17 10:55:00,59.79,59.96,59.79,59.88,62017.0,57.1828,57.3454,57.1828,57.2689,62017.0
2020-06-17 11:00:00,59.87,59.92,59.75,59.77,68663.0,57.2593,57.3072,57.1446,57.1637,68663.0
2020-06-17 11:05:00,59.8,59.88,59.71,59.8,61769.0,57.1924,57.2689,57.1063,57.1924,61769.0
2020-06-17 11:10:00,59.81,59.89,59.71,59.77,41322.0,57.202,57.2785,57.1063,57.1637,41322.0
2020-06-17 11:15:00,59.76,59.85,59.68,59.71,42923.0,57.1541,57.2402,57.0776,57.1063,42923.0
2020-06-17 11:20:00,59.71,59.78,59.62,59.64,41434.0,57.1063,57.1733,57.0202,57.0394,41434.0
2020-06-17 11:25:00,59.64,59.75,59.58,59.72,39889.0,57.0394,57.1446,56.982,57.1159,39889.0
2020-06-17 11:30:00,59.71,59.82,59.66,59.77,43892.0,57.1063,57.2115,57.0585,57.1637,43892.0
2020-06-17 11:35:00,59.76,59.88,59.75,59.85,28489.0,57.1541,57.2689,57.1446,57.2402,28489.0
2020-06-17 11:40:00,59.84,59.92,59.83,59.87,24764.0,57.2306,57.3072,57.2211,57.2593,24764.0
2020-06-17 11:45:00,59.87,59.9,59.63,59.65,28185.0,57.2593,57.288,57.0298,57.0489,28185.0
2020-06-17 11:50:00,59.64,59.7,59.56,59.6,37689.0,57.0394,57.0967,56.9629,57.0011,37689.0
2020-06-17 11:55:00,59.6,59.76,59.59,59.76,34042.0,57.0011,57.1541,56.9915,57.1541,34042.0
2020-06-17 12:00:00,59.74,59.77,59.63,59.69,22391.0,57.135,57.1637,57.0298,57.0872,22391.0
2020-06-17 12:05:00,59.7,59.7,59.6,59.61,29182.0,57.0967,57.0967,57.0011,57.0107,29182.0
2020-06-17 12:10:00,59.61,59.66,59.54,59.55,16742.0,57.0107,57.0585,56.9437,56.9533,16742.0
2020-06-17 12:15:00,59.56,59.61,59.49,59.51,28076.0,56.9629,57.0107,56.8959,56.915,28076.0
2020-06-17 12:20:00,59.52,59.56,59.43,59.5,30228.0,56.9246,56.9629,56.8385,56.9055,30228.0
2020-06-17 12:25:00,59.49,59.56,59.49,59.54,37196.0,56.8959,56.9629,56.8959,56.9437,37196.0
2020-06-17 12:30:00,59.55,59.84,59.53,59.8,57601.0,56.9533,57.2306,56.9342,57.1924,57601.0
2020-06-17 12:35:00,59.81,59.87,59.77,59.84,41658.0,57.202,57.2593,57.1637,57.2306,41658.0
2020-06-17 12:40:00,59.85,59.85,59.78,59.83,20778.0,57.2402,57.2402,57.1733,57.2211,20778.0
2020-06-17 12:45:00,59.83,59.93,59.82,59.91,39789.0,57.2211,57.3167,57.2115,57.2976,39789.0
2020-06-17 12:50:00,59.91,59.95,59.73,59.76,42239.0,57.2976,57.3358,57.1254,57.1541,42239.0
2020-06-17 12:55:00,59.76,59.78,59.69,59.75,21015.0,57.1541,57.1733,57.0872,57.1446,21015.0
2020-06-17 13:00:00,59.75,59.92,59.75,59.89,26289.0,57.1446,57.3072,57.1446,57.2785,26289.0
2020-06-17 13:05:00,59.89,59.9,59.84,59.87,19881.0,57.2785,57.288,57.2306,57.2593,19881.0
2020-06-17 13:10:00,59.86,59.89,59.83,59.88,32517.0,57.2498,57.2785,57.2211,57.2689,32517.0
2020-06-17 13:15:00,59.89,59.91,59.78,59.87,45429.0,57.2785,57.2976,57.1733,57.2593,45429.0
2020-06-17 13:20:00,59.87,60.05,59.87,59.94,199134.0,57.2593,57.4315,57.2593,57.3263,199134.0
2020-06-17 13:25:00,59.94,59.99,59.84,59.99,62268.0,57.3263,57.3741,57.2306,57.3741,62268.0
2020-06-17 13:30:00,60.0,60.19,59.98,60.17,66555.0,57.3837,57.5654,57.3645,57.5463,66555.0
2020-06-17 13:35:00,60.17,60.27,60.14,60.27,84086.0,57.5463,57.6419,57.5176,57.6419,84086.0
2020-06-17 13:40:00,60.27,60.38,60.21,60.34,60666.0,57.6419,57.7471,57.5845,57.7088,60666.0
2020-06-17 13:45:00,60.33,60.33,60.25,60.3,46617.0,57.6993,57.6993,57.6228,57.6706,46617.0
2020-06-17 13:50:00,60.29,60.3,60.11,60.14,54218.0,57.661,57.6706,57.4889,57.5176,54218.0
2020-06-17 13:55:00,60.14,60.2,60.08,60.15,48166.0,57.5176,57.5749,57.4602,57.5271,48166.0
2020-06-17 14:00:00,60.14,60.18,60.06,60.1,66460.0,57.5176,57.5558,57.4411,57.4793,66460.0
2020-06-17 14:05:00,60.11,60.18,60.1,60.18,60021.0,57.4889,57.5558,57.4793,57.5558,60021.0
2020-06-17 14:10:00,60.18,60.28,60.15,60.22,41247.0,57.5558,57.6515,57.5271,57.5941,41247.0
2020-06-17 14:15:00,60.23,60.28,60.17,60.18,41877.0,57.6036,57.6515,57.5463,57.5558,41877.0
2020-06-17 14:20:00,60.2,60.27,60.16,60.23,40996.0,57.5749,57.6419,57.5367,57.6036,40996.0
2020-06-17 14:25:00,60.23,60.25,60.16,60.22,40002.0,57.6036,57.6228,57.5367,57.5941,40002.0
2020-06-17 14:30:00,60.22,60.29,60.16,60.21,55410.0,57.5941,57.661,57.5367,57.5845,55410.0
2020-06-17 14:35:00,60.22,60.23,60.17,60.2,32104.0,57.5941,57.6036,57.5463,57.5749,32104.0
2020-06-17 14:40:00,60.2,60.36,60.19,60.32,43203.0,57.5749,57.728,57.5654,57.6897,43203.0
2020-06-17 14:45:00,60.34,60.38,60.27,60.36,46994.0,57.7088,57.7471,57.6419,57.728,46994.0
2020-06-17 14:50:00,60.35,60.43,60.3,60.35,85793.0,57.7184,57.7949,57.6706,57.7184,85793.0
2020-06-17 14:55:00,60.35,60.38,60.25,60.3,144956.0,57.7184,57.7471,57.6228,57.6706,144956.0
2020-06-17 15:00:00,60.28,60.29,60.15,60.29,128470.0,57.6515,57.661,57.5271,57.661,128470.0
2020-06-17 15:05:00,60.29,60.29,60.21,60.25,55834.0,57.661,57.661,57.5845,57.6228,55834.0
2020-06-17 15:10:00,60.26,60.33,60.18,60.33,66160.0,57.6323,57.6993,57.5558,57.6993,66160.0
2020-06-17 15:15:00,60.33,60.4,60.24,60.28,97511.0,57.6993,57.7662,57.6132,57.6515,97511.0
2020-06-17 15:20:00,60.27,60.31,60.14,60.15,176418.0,57.6419,57.6802,57.5176,57.5271,176418.0
2020-06-17 15:25:00,60.15,60.19,59.94,60.09,112356.0,57.5271,57.5654,57.3263,57.4697,112356.0
2020-06-17 15:30:00,60.1,60.19,59.97,60.17,94099.0,57.4793,57.5654,57.355,57.5463,94099.0
2020-06-17 15:35:00,60.15,60.21,60.08,60.16,55432.0,57.5271,57.5845,57.4602,57.5367,55432.0
2020-06-17 15:40:00,60.15,60.19,59.89,60.0,71860.0,57.5271,57.5654,57.2785,57.3837,71860.0
2020-06-17 15:45:00,60.0,60.13,59.9,59.91,88043.0,57.3837,57.508,57.288,57.2976,88043.0
2020-06-17 15:50:00,59.9,60.16,59.79,60.12,192832.0,57.288,57.5367,57.1828,57.4984,192832.0
2020-06-17 15:55:00,60.11,60.13,59.98,59.99,288759.0,57.4889,57.508,57.3645,57.3741,288759.0
2020-06-18 09:30:00,59.54,60.09,59.54,60.04,233867.0,56.9437,57.4697,56.9437,57.4219,233867.0
2020-06-18 09:35:00,60.03,60.44,59.95,60.41,211293.0,57.4124,57.8045,57.3358,57.7758,211293.0
2020-06-18 09:40:00,60.4,60.57,60.37,60.38,110522.0,57.7662,57.9288,57.7375,57.7471,110522.0
2020-06-18 09:45:00,60.4,60.56,60.25,60.44,78591.0,57.7662,57.9192,57.6228,57.8045,78591.0
2020-06-18 09:50:00,60.45,60.48,60.18,60.2,74676.0,57.814,57.8427,57.5558,57.5749,74676.0
2020-06-18 09:55:00,60.2,60.43,60.19,60.41,52687.0,57.5749,57.7949,57.5654,57.7758,52687.0
2020-06-18 10:00:00,60.4,60.51,60.33,60.43,61158.0,57.7662,57.8714,57.6993,57.7949,61158.0
2020-06-18 10:05:00,60.45,60.65,60.45,60.63,60681.0,57.814,58.0053,57.814,57.9862,60681.0
2020-06-18 10:10:00,60.64,60.69,60.52,60.63,50738.0,57.9958,58.0436,57.881,57.9862,50738.0
2020-06-18 10:15:00,60.64,60.66,60.33,60.49,57365.0,57.9958,58.0149,57.6993,57.8523,57365.0
2020-06-18 10:20:00,60.48,60.51,60.37,60.42,66676.0,57.8427,57.8714,57.7375,57.7854,66676.0
2020-06-18 10:25:00,60.43,60.53,60.37,60.46,55079.0,57.7949,57.8906,57.7375,57.8236,55079.0
2020-06-18 10:30:00,60.45,60.55,60.1,60.39,73665.0,57.814,57.9097,57.4793,57.7567,73665.0
2020-06-18 10:35:00,60.38,60.62,60.36,60.46,42422.0,57.7471,57.9766,57.728,57.8236,42422.0
2020-06-18 10:40:00,60.47,60.5,60.37,60.45,31902.0,57.8332,57.8619,57.7375,57.814,31902.0
2020-06-18 10:45:00,60.47,60.51,60.38,60.39,27555.0,57.8332,57.8714,57.7471,57.7567,27555.0
2020-06-18 10:50:00,60.39,60.41,60.25,60.3,44541.0,57.7567,57.7758,57.6228,57.6706,44541.0
2020-06-18 10:55:00,60.33,60.58,60.32,60.57,26830.0,57.6993,57.9384,57.6897,57.9288,26830.0
2020-06-18 11:00:00,60.56,60.58,60.44,60.44,17406.0,57.9192,57.9384,57.8045,57.8045,17406.0
2020-06-18 11:05:00,60.43,60.52,60.39,60.49,18503.0,57.7949,57.881,57.7567,57.8523,18503.0
2020-06-18 11:10:00,60.5,60.61,60.49,60.6,26634.0,57.8619,57.9671,57.8523,57.9575,26634.0
2020-06-18 11:15:00,60.63,60.72,60.62,60.63,25403.0,57.9862,58.0723,57.9766,57.9862,25403.0
2020-06-18 11:20:00,60.64,60.66,60.42,60.52,40843.0,57.9958,58.0149,57.7854,57.881,40843.0
2020-06-18 11:25:00,60.53,60.58,60.46,60.5,29428.0,57.8906,57.9384,57.8236,57.8619,29428.0
2020-06-18 11:30:00,60.5,60.58,60.38,60.43,25142.0,57.8619,57.9384,57.7471,57.7949,25142.0
2020-06-18 11:35:00,60.45,60.49,60.35,60.45,38057.0,57.814,57.8523,57.7184,57.814,38057.0
2020-06-18 11:40:00,60.45,60.55,60.44,60.52,43874.0,57.814,57.9097,57.8045,57.881,43874.0
2020-06-18 11:45:00,60.5,60.6,60.48,60.56,29928.0,57.8619,57.9575,57.8427,57.9192,29928.0
2020-06-18 11:50:00,60.56,60.6,60.41,60.48,41223.0,57.9192,57.9575,57.7758,57.8427,41223.0
2020-06-18 11:55:00,60.48,60.48,60.3,60.4,42680.0,57.8427,57.8427,57.6706,57.7662,42680.0
2020-06-18 12:00:00,60.4,60.45,60.26,60.28,23820.0,57.7662,57.814,57.6323,57.6515,23820.0
2020-06-18 12:05:00,60.29,60.38,60.29,60.36,28313.0,57.661,57.7471,57.661,57.728,28313.0
2020-06-18 12:10:00,60.36,60.37,60.22,60.24,32132.0,57.728,57.7375,57.5941,57.6132,32132.0
2020-06-18 12:15:00,60.24,60.26,60.14,60.16,37218.0,57.6132,57.6323,57.5176,57.5367,37218.0
2020-06-18 12:20:00,60.16,60.27,60.15,60.26,18044.0,57.5367,57.6419,57.5271,57.6323,18044.0
2020-06-18 12:25:00,60.27,60.38,60.26,60.36,30611.0,57.6419,57.7471,57.6323,57.728,30611.0
2020-06-18 12:30:00,60.35,60.37,60.3,60.34,39498.0,57.7184,57.7375,57.6706,57.7088,39498.0
2020-06-18 12:35:00,60.34,60.39,60.28,60.34,29666.0,57.7088,57.7567,57.6515,57.7088,29666.0
2020-06-18 12:40:00,60.34,60.37,60.29,60.31,54537.0,57.7088,57.7375,57.661,57.6802,54537.0
2020-06-18 12:45:00,60.3,60.34,60.29,60.34,36672.0,57.6706,57.7088,57.661,57.7088,36672.0
2020-06-18 12:50:00,60.34,60.49,60.32,60.39,42465.0,57.7088,57.8523,57.6897,57.7567,42465.0
2020-06-18 12:55:00,60.37,60.42,60.35,60.4,20986.0,57.7375,57.7854,57.7184,57.7662,20986.0
2020-06-18 13:00:00,60.41,60.47,60.34,60.36,32922.0,57.7758,57.8332,57.7088,57.728,32922.0
2020-06-18 13:05:00,60.36,60.44,60.34,60.43,28552.0,57.728,57.8045,57.7088,57.7949,28552.0
2020-06-18 13:10:00,60.43,60.48,60.4,60.46,26142.0,57.7949,57.8427,57.7662,57.8236,26142.0
2020-06-18 13:15:00,60.46,60.47,60.36,60.38,14373.0,57.8236,57.8332,57.728,57.7471,14373.0
2020-06-18 13:20:00,60.38,60.39,60.32,60.36,28544.0,57.7471,57.7567,57.6897,57.728,28544.0
2020-06-18 13:25:00,60.36,60.38,60.34,60.36,22899.0,57.728,57.7471,57.7088,57.728,22899.0
2020-06-18 13:30:00,60.36,60.44,60.35,60.43,15937.0,57.728,57.8045,57.7184,57.7949,15937.0
2020-06-18 13:35:00,60.42,60.48,60.41,60.47,15120.0,57.7854,57.8427,57.7758,57.8332,15120.0
2020-06-18 13:40:00,60.48,60.49,60.45,60.47,13006.0,57.8427,57.8523,57.814,57.8332,13006.0
2020-06-18 13:45:00,60.47,60.54,60.45,60.52,33795.0,57.8332,57.9001,57.814,57.881,33795.0
2020-06-18 13:50:00,60.52,60.56,60.48,60.55,29005.0,57.881,57.9192,57.8427,57.9097,29005.0
2020-06-18 13:55:00,60.55,60.58,60.51,60.56,47588.0,57.9097,57.9384,57.8714,57.9192,47588.0
2020-06-18 14:00:00,60.55,60.6,60.42,60.43,75431.0,57.9097,57.9575,57.7854,57.7949,75431.0
2020-06-18 14:05:00,60.43,60.48,60.33,60.35,54547.0,57.7949,57.8427,57.6993,57.7184,54547.0
2020-06-18 14:10:00,60.36,60.43,60.33,60.38,34189.0,57.728,57.7949,57.6993,57.7471,34189.0
2020-06-18 14:15:00,60.38,60.41,60.34,60.36,25104.0,57.7471,57.7758,57.7088,57.728,25104.0
2020-06-18 14:20:00,60.36,60.46,60.35,60.44,33995.0,57.728,57.8236,57.7184,57.8045,33995.0
2020-06-18 14:25:00,60.45,60.47,60.41,60.46,37071.0,57.814,57.8332,57.7758,57.8236,37071.0
2020-06-18 14:30:00,60.47,60.58,60.38,60.45,81081.0,57.8332,57.9384,57.7471,57.814,81081.0
2020-06-18 14:35:00,60.43,60.46,60.35,60.38,31616.0,57.7949,57.8236,57.7184,57.7471,31616.0
2020-06-18 14:40:00,60.37,60.4,60.3,60.32,43703.0,57.7375,57.7662,57.6706,57.6897,43703.0
2020-06-18 14:45:00,60.32,60.36,60.29,60.32,34034.0,57.6897,57.728,57.661,57.6897,34034.0
2020-06-18 14:50:00,60.32,60.4,60.32,60.38,42550.0,57.6897,57.7662,57.6897,57.7471,42550.0
2020-06-18 14:55:00,60.38,60.38,60.26,60.26,52034.0,57.7471,57.7471,57.6323,57.6323,52034.0
2020-06-18 15:00:00,60.27,60.28,60.13,60.17,58201.0,57.6419,57.6515,57.508,57.5463,58201.0
2020-06-18 15:05:00,60.16,60.18,60.06,60.17,53593.0,57.5367,57.5558,57.4411,57.5463,53593.0
2020-06-18 15:10:00,60.17,60.17,60.02,60.05,60035.0,57.5463,57.5463,57.4028,57.4315,60035.0
2020-06-18 15:15:00,60.06,60.15,60.06,60.1,40465.0,57.4411,57.5271,57.4411,57.4793,40465.0
2020-06-18 15:20:00,60.09,60.17,60.06,60.14,40953.0,57.4697,57.5463,57.4411,57.5176,40953.0
2020-06-18 15:25:00,60.14,60.15,60.1,60.12,56272.0,57.5176,57.5271,57.4793,57.4984,56272.0
2020-06-18 15:30:00,60.12,60.3,60.08,60.24,58567.0,57.4984,57.6706,57.4602,57.6132,58567.0
2020-06-18 15:35:00,60.24,60.4,60.23,60.4,72574.0,57.6132,57.7662,57.6036,57.7662,72574.0
2020-06-18 15:40:00,60.4,60.41,60.24,60.3,63251.0,57.7662,57.7758,57.6132,57.6706,63251.0
2020-06-18 15:45:00,60.31,60.35,60.25,60.28,71714.0,57.6802,57.7184,57.6228,57.6515,71714.0
2020-06-18 15:50:00,60.28,60.4,60.22,60.39,131592.0,57.6515,57.7662,57.5941,57.7567,131592.0
2020-06-18 15:55:00,60.38,60.45,60.33,60.39,223140.0,57.7471,57.814,57.6993,57.7567,223140.0
2020-06-19 09:30:00,61.4,61.79,61.01,61.59,1078615.0,58.7226,59.0956,58.3496,58.9043,1078615.0
2020-06-19 09:35:00,61.56,61.69,61.3,61.66,86119.0,58.8756,59.0,58.627,58.9713,86119.0
2020-06-19 09:40:00,61.66,61.77,61.51,61.51,69642.0,58.9713,59.0765,58.8278,58.8278,69642.0
2020-06-19 09:45:00,61.53,61.68,61.47,61.54,90315.0,58.847,58.9904,58.7896,58.8565,90315.0
2020-06-19 09:50:00,61.53,61.7,61.41,61.64,45045.0,58.847,59.0095,58.7322,58.9522,45045.0
2020-06-19 09:55:00,61.66,61.89,61.66,61.85,64849.0,58.9713,59.1913,58.9713,59.153,64849.0
2020-06-19 10:00:00,61.84,61.9,61.57,61.61,61914.0,59.1434,59.2008,58.8852,58.9235,61914.0
2020-06-19 10:05:00,61.62,61.89,61.55,61.86,83035.0,58.933,59.1913,58.8661,59.1626,83035.0
2020-06-19 10:10:00,61.87,62.14,61.81,62.14,168699.0,59.1721,59.4304,59.1147,59.4304,168699.0
2020-06-19 10:15:00,62.13,62.23,62.08,62.16,80436.0,59.4208,59.5164,59.373,59.4495,80436.0
2020-06-19 10:20:00,62.17,62.33,62.16,62.23,153388.0,59.459,59.6121,59.4495,59.5164,153388.0
2020-06-19 10:25:00,62.24,62.32,62.17,62.28,114276.0,59.526,59.6025,59.459,59.5642,114276.0
2020-06-19 10:30:00,62.28,62.29,62.08,62.14,81272.0,59.5642,59.5738,59.373,59.4304,81272.0
2020-06-19 10:35:00,62.14,62.2,62.11,62.12,31440.0,59.4304,59.4877,59.4017,59.4112,31440.0
2020-06-19 10:40:00,62.11,62.12,61.95,62.03,54492.0,59.4017,59.4112,59.2486,59.3251,54492.0
2020-06-19 10:45:00,62.02,62.03,61.87,61.93,80564.0,59.3156,59.3251,59.1721,59.2295,80564.0
2020-06-19 10:50:00,61.92,62.05,61.81,62.03,89609.0,59.2199,59.3443,59.1147,59.3251,89609.0
2020-06-19 10:55:00,62.03,62.07,61.91,61.93,65189.0,59.3251,59.3634,59.2104,59.2295,65189.0
2020-06-19 11:00:00,61.94,61.98,61.87,61.94,50771.0,59.2391,59.2773,59.1721,59.2391,50771.0
2020-06-19 11:05:00,61.92,61.97,61.89,61.92,24804.0,59.2199,59.2678,59.1913,59.2199,24804.0
2020-06-19 11:10:00,61.93,61.97,61.83,61.95,24678.0,59.2295,59.2678,59.1339,59.2486,24678.0
2020-06-19 11:15:00,61.95,61.98,61.75,61.8,47817.0,59.2486,59.2773,59.0574,59.1052,47817.0
2020-06-19 11:20:00,61.79,61.86,61.67,61.82,43918.0,59.0956,59.1626,58.9808,59.1243,43918.0
2020-06-19 11:25:00,61.82,61.88,61.76,61.78,63159.0,59.1243,59.1817,59.0669,59.086,63159.0
2020-06-19 11:30:00,61.78,61.83,61.74,61.82,32796.0,59.086,59.1339,59.0478,59.1243,32796.0
2020-06-19 11:35:00,61.83,61.9,61.64,61.68,34403.0,59.1339,59.2008,58.9522,58.9904,34403.0
2020-06-19 11:40:00,61.69,61.69,61.54,61.58,23227.0,59.0,59.0,58.8565,58.8948,23227.0
2020-06-19 11:45:00,61.58,61.7,61.58,61.68,26264.0,58.8948,59.0095,58.8948,58.9904,26264.0
2020-06-19 11:50:00,61.68,61.75,61.67,61.74,23144.0,58.9904,59.0574,58.9808,59.0478,23144.0
2020-06-19 11:55:00,61.72,61.73,61.59,61.6,30531.0,59.0287,59.0382,58.9043,58.9139,30531.0
2020-06-19 12:00:00,61.62,61.64,61.42,61.42,75585.0,58.933,58.9522,58.7417,58.7417,75585.0
2020-06-19 12:05:00,61.41,61.43,61.34,61.35,38606.0,58.7322,58.7513,58.6652,58.6748,38606.0
2020-06-19 12:10:00,61.34,61.45,61.07,61.07,80814.0,58.6652,58.7704,58.407,58.407,80814.0
2020-06-19 12:15:00,61.08,61.17,60.72,60.72,119107.0,58.4166,58.5026,58.0723,58.0723,119107.0
2020-06-19 12:20:00,60.7,60.95,60.56,60.62,65225.0,58.0531,58.2922,57.9192,57.9766,65225.0
2020-06-19 12:25:00,60.6,60.87,60.6,60.87,35137.0,57.9575,58.2157,57.9575,58.2157,35137.0
2020-06-19 12:30:00,60.86,61.01,60.83,60.87,40886.0,58.2062,58.3496,58.1775,58.2157,40886.0
2020-06-19 12:35:00,60.89,60.93,60.75,60.83,22179.0,58.2349,58.2731,58.101,58.1775,22179.0
2020-06-19 12:40:00,60.82,61.08,60.77,61.06,27740.0,58.1679,58.4166,58.1201,58.3974,27740.0
2020-06-19 12:45:00,61.05,61.11,60.95,61.08,32456.0,58.3879,58.4453,58.2922,58.4166,32456.0
2020-06-19 12:50:00,61.08,61.17,61.04,61.12,29954.0,58.4166,58.5026,58.3783,58.4548,29954.0
2020-06-19 12:55:00,61.11,61.22,61.07,61.14,43618.0,58.4453,58.5505,58.407,58.474,43618.0
2020-06-19 13:00:00,61.15,61.19,60.98,61.03,32520.0,58.4835,58.5218,58.3209,58.3688,32520.0
2020-06-19 13:05:00,61.03,61.12,60.98,61.01,30794.0,58.3688,58.4548,58.3209,58.3496,30794.0
2020-06-19 13:10:00,61.03,61.15,61.01,61.06,23886.0,58.3688,58.4835,58.3496,58.3974,23886.0
2020-06-19 13:15:00,61.06,61.06,60.9,60.95,17332.0,58.3974,58.3974,58.2444,58.2922,17332.0
2020-06-19 13:20:00,60.95,60.95,60.73,60.73,31213.0,58.2922,58.2922,58.0818,58.0818,31213.0
2020-06-19 13:25:00,60.73,60.83,60.72,60.79,23281.0,58.0818,58.1775,58.0723,58.1392,23281.0
2020-06-19 13:30:00,60.76,60.76,60.54,60.59,28024.0,58.1105,58.1105,57.9001,57.9479,28024.0
2020-06-19 13:35:00,60.59,60.89,60.59,60.84,28029.0,57.9479,58.2349,57.9479,58.187,28029.0
2020-06-19 13:40:00,60.84,60.9,60.82,60.89,16218.0,58.187,58.2444,58.1679,58.2349,16218.0
2020-06-19 13:45:00,60.9,60.94,60.7,60.81,19275.0,58.2444,58.2827,58.0531,58.1583,19275.0
2020-06-19 13:50:00,60.81,60.91,60.8,60.84,16845.0,58.1583,58.254,58.1488,58.187,16845.0
2020-06-19 13:55:00,60.88,60.92,60.64,60.66,28893.0,58.2253,58.2636,57.9958,58.0149,28893.0
2020-06-19 14:00:00,60.66,60.88,60.66,60.82,79344.0,58.0149,58.2253,58.0149,58.1679,79344.0
2020-06-19 14:05:00,60.82,60.84,60.61,60.78,134415.0,58.1679,58.187,57.9671,58.1297,134415.0
2020-06-19 14:10:00,60.79,60.8,60.64,60.68,71733.0,58.1392,58.1488,57.9958,58.034,71733.0
2020-06-19 14:15:00,60.7,60.83,60.54,60.58,47794.0,58.0531,58.1775,57.9001,57.9384,47794.0
2020-06-19 14:20:00,60.59,60.71,60.57,60.69,27341.0,57.9479,58.0627,57.9288,58.0436,27341.0
2020-06-19 14:25:00,60.75,60.75,60.47,60.52,47866.0,58.101,58.101,57.8332,57.881,47866.0
2020-06-19 14:30:00,60.5,60.82,60.43,60.74,32377.0,57.8619,58.1679,57.7949,58.0914,32377.0
2020-06-19 14:35:00,60.73,60.87,60.69,60.85,40447.0,58.0818,58.2157,58.0436,58.1966,40447.0
2020-06-19 14:40:00,60.86,60.93,60.78,60.86,31455.0,58.2062,58.2731,58.1297,58.2062,31455.0
2020-06-19 14:45:00,60.86,60.98,60.77,60.8,30919.0,58.2062,58.3209,58.1201,58.1488,30919.0
2020-06-19 14:50:00,60.81,60.95,60.76,60.91,72186.0,58.1583,58.2922,58.1105,58.254,72186.0
2020-06-19 14:55:00,60.9,60.94,60.84,60.87,23659.0,58.2444,58.2827,58.187,58.2157,23659.0
2020-06-19 15:00:00,60.85,60.87,60.77,60.81,51812.0,58.1966,58.2157,58.1201,58.1583,51812.0
2020-06-19 15:05:00,60.81,60.82,60.73,60.75,32025.0,58.1583,58.1679,58.0818,58.101,32025.0
2020-06-19 15:10:00,60.76,60.86,60.66,60.81,51761.0,58.1105,58.2062,58.0149,58.1583,51761.0
2020-06-19 15:15:00,60.82,60.98,60.81,60.87,40730.0,58.1679,58.3209,58.1583,58.2157,40730.0
2020-06-19 15:20:00,60.88,60.91,60.79,60.87,38469.0,58.2253,58.254,58.1392,58.2157,38469.0
2020-06-19 15:25:00,60.87,60.89,60.77,60.78,54778.0,58.2157,58.2349,58.1201,58.1297,54778.0
2020-06-19 15:30:00,60.77,60.83,60.72,60.83,47691.0,58.1201,58.1775,58.0723,58.1775,47691.0
2020-06-19 15:35:00,60.82,60.84,60.65,60.7,48816.0,58.1679,58.187,58.0053,58.0531,48816.0
2020-06-19 15:40:00,60.7,60.8,60.67,60.73,69549.0,58.0531,58.1488,58.0245,58.0818,69549.0
2020-06-19 15:45:00,60.72,60.78,60.41,60.44,75252.0,58.0723,58.1297,57.7758,57.8045,75252.0
2020-06-19 15:50:00,60.43,61.04,60.42,60.96,374388.0,57.7949,58.3783,57.7854,58.3018,374388.0
2020-06-19 15:55:00,60.95,61.11,60.92,60.95,601952.0,58.2922,58.4453,58.2636,58.2922,601952.0
2020-06-22 09:30:00,60.5,60.74,59.84,60.0,194301.0,57.8619,58.0914,57.2306,57.3837,194301.0
2020-06-22 09:35:00,59.98,60.02,59.74,59.78,78940.0,57.3645,57.4028,57.135,57.1733,78940.0
2020-06-22 09:40:00,59.79,60.01,59.66,59.71,56061.0,57.1828,57.3932,57.0585,57.1063,56061.0
2020-06-22 09:45:00,59.7,59.86,59.58,59.84,73530.0,57.0967,57.2498,56.982,57.2306,73530.0
2020-06-22 09:50:00,59.85,60.06,59.79,60.0,43177.0,57.2402,57.4411,57.1828,57.3837,43177.0
2020-06-22 09:55:00,60.0,60.07,59.82,59.88,80020.0,57.3837,57.4506,57.2115,57.2689,80020.0
2020-06-22 10:00:00,59.89,60.34,59.89,60.24,58225.0,57.2785,57.7088,57.2785,57.6132,58225.0
2020-06-22 10:05:00,60.23,60.24,60.07,60.12,59566.0,57.6036,57.6132,57.4506,57.4984,59566.0
2020-06-22 10:10:00,60.14,60.16,60.07,60.1,34682.0,57.5176,57.5367,57.4506,57.4793,34682.0
2020-06-22 10:15:00,60.1,60.35,60.05,60.24,118049.0,57.4793,57.7184,57.4315,57.6132,118049.0
2020-06-22 10:20:00,60.27,60.47,60.26,60.47,56368.0,57.6419,57.8332,57.6323,57.8332,56368.0
2020-06-22 10:25:00,60.48,60.72,60.45,60.6,65957.0,57.8427,58.0723,57.814,57.9575,65957.0
2020-06-22 10:30:00,60.63,60.7,60.4,60.4,34338.0,57.9862,58.0531,57.7662,57.7662,34338.0
2020-06-22 10:35:00,60.4,60.44,60.28,60.42,25862.0,57.7662,57.8045,57.6515,57.7854,25862.0
2020-06-22 10:40:00,60.42,60.51,60.36,60.44,25637.0,57.7854,57.8714,57.728,57.8045,25637.0
2020-06-22 10:45:00,60.42,60.51,60.29,60.3,32438.0,57.7854,57.8714,57.661,57.6706,32438.0
2020-06-22 10:50:00,60.28,60.28,60.13,60.17,43692.0,57.6515,57.6515,57.508,57.5463,43692.0
2020-06-22 10:55:00,60.16,60.21,59.97,59.98,62608.0,57.5367,57.5845,57.355,57.3645,62608.0
2020-06-22 11:00:00,59.98,60.03,59.93,59.98,50667.0,57.3645,57.4124,57.3167,57.3645,50667.0
2020-06-22 11:05:00,59.99,60.24,59.98,60.24,25952.0,57.3741,57.6132,57.3645,57.6132,25952.0
2020-06-22 11:10:00,60.26,60.36,60.22,60.24,27020.0,57.6323,57.728,57.5941,57.6132,27020.0
2020-06-22 11:15:00,60.24,60.32,60.22,60.31,25692.0,57.6132,57.6897,57.5941,57.6802,25692.0
2020-06-22 11:20:00,60.3,60.43,60.27,60.4,35828.0,57.6706,57.7949,57.6419,57.7662,35828.0
2020-06-22 11:25:00,60.39,60.45,60.29,60.32,20330.0,57.7567,57.814,57.661,57.6897,20330.0
2020-06-22 11:30:00,60.33,60.37,60.15,60.28,26639.0,57.6993,57.7375,57.5271,57.6515,26639.0
2020-06-22 11:35:00,60.26,60.43,60.26,60.42,18207.0,57.6323,57.7949,57.6323,57.7854,18207.0
2020-06-22 11:40:00,60.42,60.59,60.42,60.49,45163.0,57.7854,57.9479,57.7854,57.8523,45163.0
2020-06-22 11:45:00,60.51,60.54,60.47,60.51,21905.0,57.8714,57.9001,57.8332,57.8714,21905.0
2020-06-22 11:50:00,60.51,60.6,60.44,60.46,19080.0,57.8714,57.9575,57.8045,57.8236,19080.0
2020-06-22 11:55:00,60.47,60.51,60.42,60.48,18791.0,57.8332,57.8714,57.7854,57.8427,18791.0
2020-06-22 12:00:00,60.48,60.7,60.47,60.67,25209.0,57.8427,58.0531,57.8332,58.0245,25209.0
2020-06-22 12:05:00,60.68,60.81,60.68,60.75,25062.0,58.034,58.1583,58.034,58.101,25062.0
2020-06-22 12:10:00,60.75,60.91,60.74,60.89,42738.0,58.101,58.254,58.0914,58.2349,42738.0
2020-06-22 12:15:00,60.9,61.04,60.89,61.03,55495.0,58.2444,58.3783,58.2349,58.3688,55495.0
2020-06-22 12:20:00,61.03,61.04,60.97,61.02,41334.0,58.3688,58.3783,58.3114,58.3592,41334.0
2020-06-22 12:25:00,61.03,61.07,60.83,60.88,48876.0,58.3688,58.407,58.1775,58.2253,48876.0
2020-06-22 12:30:00,60.87,60.96,60.84,60.95,24478.0,58.2157,58.3018,58.187,58.2922,24478.0
2020-06-22 12:35:00,60.95,61.02,60.92,61.02,31595.0,58.2922,58.3592,58.2636,58.3592,31595.0
2020-06-22 12:40:00,61.04,61.07,60.98,61.07,23653.0,58.3783,58.407,58.3209,58.407,23653.0
2020-06-22 12:45:00,61.06,61.13,61.0,61.11,24937.0,58.3974,58.4644,58.3401,58.4453,24937.0
2020-06-22 12:50:00,61.1,61.13,61.04,61.04,19896.0,58.4357,58.4644,58.3783,58.3783,19896.0
2020-06-22 12:55:00,61.04,61.08,60.98,61.0,13617.0,58.3783,58.4166,58.3209,58.3401,13617.0
2020-06-22 13:00:00,61.01,61.08,60.98,60.98,18655.0,58.3496,58.4166,58.3209,58.3209,18655.0
2020-06-22 13:05:00,60.98,60.99,60.8,60.85,16730.0,58.3209,58.3305,58.1488,58.1966,16730.0
2020-06-22 13:10:00,60.85,60.94,60.83,60.85,16912.0,58.1966,58.2827,58.1775,58.1966,16912.0
2020-06-22 13:15:00,60.85,60.91,60.81,60.9,19487.0,58.1966,58.254,58.1583,58.2444,19487.0
2020-06-22 13:20:00,60.93,60.97,60.87,60.95,11074.0,58.2731,58.3114,58.2157,58.2922,11074.0
2020-06-22 13:25:00,60.95,60.97,60.88,60.9,11425.0,58.2922,58.3114,58.2253,58.2444,11425.0
2020-06-22 13:30:00,60.91,60.95,60.87,60.91,15912.0,58.254,58.2922,58.2157,58.254,15912.0
2020-06-22 13:35:00,60.91,60.95,60.74,60.74,32802.0,58.254,58.2922,58.0914,58.0914,32802.0
2020-06-22 13:40:00,60.76,60.84,60.71,60.81,69997.0,58.1105,58.187,58.0627,58.1583,69997.0
2020-06-22 13:45:00,60.83,60.94,60.81,60.89,46926.0,58.1775,58.2827,58.1583,58.2349,46926.0
2020-06-22 13:50:00,60.88,60.91,60.83,60.9,15399.0,58.2253,58.254,58.1775,58.2444,15399.0
2020-06-22 13:55:00,60.89,61.1,60.89,61.1,41964.0,58.2349,58.4357,58.2349,58.4357,41964.0
2020-06-22 14:00:00,61.11,61.11,60.9,60.96,43604.0,58.4453,58.4453,58.2444,58.3018,43604.0
2020-06-22 14:05:00,60.97,61.05,60.92,61.05,46436.0,58.3114,58.3879,58.2636,58.3879,46436.0
2020-06-22 14:10:00,61.05,61.06,60.97,61.0,26531.0,58.3879,58.3974,58.3114,58.3401,26531.0
2020-06-22 14:15:00,60.99,61.08,60.99,61.03,20439.0,58.3305,58.4166,58.3305,58.3688,20439.0
2020-06-22 14:20:00,61.01,61.12,60.99,61.12,21028.0,58.3496,58.4548,58.3305,58.4548,21028.0
2020-06-22 14:25:00,61.12,61.18,61.11,61.16,30727.0,58.4548,58.5122,58.4453,58.4931,30727.0
2020-06-22 14:30:00,61.17,61.2,61.1,61.16,31587.0,58.5026,58.5313,58.4357,58.4931,31587.0
2020-06-22 14:35:00,61.16,61.24,61.13,61.16,40720.0,58.4931,58.5696,58.4644,58.4931,40720.0
2020-06-22 14:40:00,61.16,61.18,61.1,61.12,17973.0,58.4931,58.5122,58.4357,58.4548,17973.0
2020-06-22 14:45:00,61.14,61.25,61.13,61.24,27005.0,58.474,58.5792,58.4644,58.5696,27005.0
2020-06-22 14:50:00,61.24,61.27,61.18,61.27,35787.0,58.5696,58.5983,58.5122,58.5983,35787.0
2020-06-22 14:55:00,61.27,61.39,61.26,61.33,28727.0,58.5983,58.7131,58.5887,58.6557,28727.0
2020-06-22 15:00:00,61.33,61.37,61.27,61.34,37920.0,58.6557,58.6939,58.5983,58.6652,37920.0
2020-06-22 15:05:00,61.35,61.37,61.29,61.34,30160.0,58.6748,58.6939,58.6174,58.6652,30160.0
2020-06-22 15:10:00,61.33,61.37,61.13,61.13,53833.0,58.6557,58.6939,58.4644,58.4644,53833.0
2020-06-22 15:15:00,61.14,61.2,61.06,61.11,47178.0,58.474,58.5313,58.3974,58.4453,47178.0
2020-06-22 15:20:00,61.1,61.1,60.9,60.92,56431.0,58.4357,58.4357,58.2444,58.2636,56431.0
2020-06-22 15:25:00,60.92,61.03,60.89,61.02,45753.0,58.2636,58.3688,58.2349,58.3592,45753.0
2020-06-22 15:30:00,61.02,61.08,60.99,61.04,49723.0,58.3592,58.4166,58.3305,58.3783,49723.0
2020-06-22 15:35:00,61.04,61.07,60.94,61.05,31597.0,58.3783,58.407,58.2827,58.3879,31597.0
2020-06-22 15:40:00,61.05,61.18,61.01,61.16,73929.0,58.3879,58.5122,58.3496,58.4931,73929.0
2020-06-22 15:45:00,61.16,61.26,61.12,61.12,84946.0,58.4931,58.5887,58.4548,58.4548,84946.0
2020-06-22 15:50:00,61.12,61.18,61.01,61.18,160606.0,58.4548,58.5122,58.3496,58.5122,160606.0
2020-06-22 15:55:00,61.18,61.32,61.14,61.29,221668.0,58.5122,58.6461,58.474,58.6174,221668.0
2020-06-23 09:30:00,62.05,62.05,61.25,61.34,185411.0,59.3443,59.3443,58.5792,58.6652,185411.0
2020-06-23 09:35:00,61.33,61.67,61.25,61.64,45318.0,58.6557,58.9808,58.5792,58.9522,45318.0
2020-06-23 09:40:00,61.65,61.83,61.39,61.4,77338.0,58.9617,59.1339,58.7131,58.7226,77338.0
2020-06-23 09:45:00,61.38,61.52,61.32,61.49,36668.0,58.7035,58.8374,58.6461,58.8087,36668.0
2020-06-23 09:50:00,61.5,61.55,61.17,61.21,51809.0,58.8183,58.8661,58.5026,58.5409,51809.0
2020-06-23 09:55:00,61.24,61.39,61.23,61.29,44722.0,58.5696,58.7131,58.56,58.6174,44722.0
2020-06-23 10:00:00,61.31,61.39,60.96,61.13,223976.0,58.6365,58.7131,58.3018,58.4644,223976.0
2020-06-23 10:05:00,61.13,61.46,61.09,61.46,53375.0,58.4644,58.78,58.4261,58.78,53375.0
2020-06-23 10:10:00,61.48,61.5,61.33,61.36,37131.0,58.7991,58.8183,58.6557,58.6844,37131.0
2020-06-23 10:15:00,61.36,61.49,61.29,61.47,59028.0,58.6844,58.8087,58.6174,58.7896,59028.0
2020-06-23 10:20:00,61.48,61.58,61.45,61.47,62866.0,58.7991,58.8948,58.7704,58.7896,62866.0
2020-06-23 10:25:00,61.48,61.49,61.34,61.42,44168.0,58.7991,58.8087,58.6652,58.7417,44168.0
2020-06-23 10:30:00,61.42,61.64,61.35,61.61,62899.0,58.7417,58.9522,58.6748,58.9235,62899.0
2020-06-23 10:35:00,61.61,61.64,61.5,61.54,35214.0,58.9235,58.9522,58.8183,58.8565,35214.0
2020-06-23 10:40:00,61.53,61.58,61.34,61.35,37416.0,58.847,58.8948,58.6652,58.6748,37416.0
2020-06-23 10:45:00,61.37,61.4,60.99,61.09,89845.0,58.6939,58.7226,58.3305,58.4261,89845.0
2020-06-23 10:50:00,61.08,61.22,61.06,61.2,36587.0,58.4166,58.5505,58.3974,58.5313,36587.0
2020-06-23 10:55:00,61.17,61.19,61.08,61.08,23328.0,58.5026,58.5218,58.4166,58.4166,23328.0
2020-06-23 11:00:00,61.08,61.27,60.99,61.24,18017.0,58.4166,58.5983,58.3305,58.5696,18017.0
2020-06-23 11:05:00,61.22,61.28,61.21,61.28,13321.0,58.5505,58.6079,58.5409,58.6079,13321.0
2020-06-23 11:10:00,61.29,61.36,61.26,61.32,17727.0,58.6174,58.6844,58.5887,58.6461,17727.0
2020-06-23 11:15:00,61.3,61.4,61.23,61.28,21925.0,58.627,58.7226,58.56,58.6079,21925.0
2020-06-23 11:20:00,61.3,61.4,61.28,61.39,16300.0,58.627,58.7226,58.6079,58.7131,16300.0
2020-06-23 11:25:00,61.39,61.47,61.36,61.45,17812.0,58.7131,58.7896,58.6844,58.7704,17812.0
2020-06-23 11:30:00,61.45,61.51,61.4,61.44,21462.0,58.7704,58.8278,58.7226,58.7609,21462.0
2020-06-23 11:35:00,61.44,61.44,61.35,61.38,22801.0,58.7609,58.7609,58.6748,58.7035,22801.0
2020-06-23 11:40:00,61.39,61.39,61.28,61.3,26679.0,58.7131,58.7131,58.6079,58.627,26679.0
2020-06-23 11:45:00,61.3,61.34,61.24,61.25,38530.0,58.627,58.6652,58.5696,58.5792,38530.0
2020-06-23 11:50:00,61.26,61.3,61.16,61.23,22730.0,58.5887,58.627,58.4931,58.56,22730.0
2020-06-23 11:55:00,61.24,61.42,61.24,61.42,33124.0,58.5696,58.7417,58.5696,58.7417,33124.0
2020-06-23 12:00:00,61.43,61.57,61.4,61.53,41408.0,58.7513,58.8852,58.7226,58.847,41408.0
2020-06-23 12:05:00,61.52,61.58,61.42,61.44,22393.0,58.8374,58.8948,58.7417,58.7609,22393.0
2020-06-23 12:10:00,61.44,61.56,61.42,61.5,20940.0,58.7609,58.8756,58.7417,58.8183,20940.0
2020-06-23 12:15:00,61.48,61.54,61.44,61.44,22356.0,58.7991,58.8565,58.7609,58.7609,22356.0
2020-06-23 12:20:00,61.43,61.47,61.36,61.44,18379.0,58.7513,58.7896,58.6844,58.7609,18379.0
2020-06-23 12:25:00,61.45,61.47,61.39,61.43,13493.0,58.7704,58.7896,58.7131,58.7513,13493.0
2020-06-23 12:30:00,61.43,61.48,61.37,61.39,14922.0,58.7513,58.7991,58.6939,58.7131,14922.0
2020-06-23 12:35:00,61.38,61.47,61.35,61.38,30254.0,58.7035,58.7896,58.6748,58.7035,30254.0
2020-06-23 12:40:00,61.38,61.39,61.3,61.31,14334.0,58.7035,58.7131,58.627,58.6365,14334.0
2020-06-23 12:45:00,61.3,61.36,61.26,61.34,23064.0,58.627,58.6844,58.5887,58.6652,23064.0
2020-06-23 12:50:00,61.34,61.37,61.25,61.26,18903.0,58.6652,58.6939,58.5792,58.5887,18903.0
2020-06-23 12:55:00,61.27,61.3,61.23,61.28,18156.0,58.5983,58.627,58.56,58.6079,18156.0
2020-06-23 13:00:00,61.29,61.3,61.24,61.29,16011.0,58.6174,58.627,58.5696,58.6174,16011.0
2020-06-23 13:05:00,61.28,61.35,61.26,61.32,20049.0,58.6079,58.6748,58.5887,58.6461,20049.0
2020-06-23 13:10:00,61.33,61.35,61.28,61.33,18856.0,58.6557,58.6748,58.6079,58.6557,18856.0
2020-06-23 13:15:00,61.32,61.33,61.25,61.33,19313.0,58.6461,58.6557,58.5792,58.6557,19313.0
2020-06-23 13:20:00,61.33,61.45,61.33,61.39,30078.0,58.6557,58.7704,58.6557,58.7131,30078.0
2020-06-23 13:25:00,61.41,61.41,61.31,61.34,15026.0,58.7322,58.7322,58.6365,58.6652,15026.0
2020-06-23 13:30:00,61.35,61.39,61.3,61.35,12981.0,58.6748,58.7131,58.627,58.6748,12981.0
2020-06-23 13:35:00,61.36,61.43,61.32,61.42,17474.0,58.6844,58.7513,58.6461,58.7417,17474.0
2020-06-23 13:40:00,61.43,61.48,61.4,61.46,26126.0,58.7513,58.7991,58.7226,58.78,26126.0
2020-06-23 13:45:00,61.46,61.5,61.43,61.45,39094.0,58.78,58.8183,58.7513,58.7704,39094.0
2020-06-23 13:50:00,61.46,61.5,61.35,61.41,43788.0,58.78,58.8183,58.6748,58.7322,43788.0
2020-06-23 13:55:00,61.41,61.45,61.34,61.43,29056.0,58.7322,58.7704,58.6652,58.7513,29056.0
2020-06-23 14:00:00,61.43,61.43,61.23,61.31,27320.0,58.7513,58.7513,58.56,58.6365,27320.0
2020-06-23 14:05:00,61.29,61.32,61.26,61.28,40429.0,58.6174,58.6461,58.5887,58.6079,40429.0
2020-06-23 14:10:00,61.29,61.29,61.17,61.18,46079.0,58.6174,58.6174,58.5026,58.5122,46079.0
2020-06-23 14:15:00,61.17,61.25,61.16,61.2,25596.0,58.5026,58.5792,58.4931,58.5313,25596.0
2020-06-23 14:20:00,61.22,61.29,61.22,61.27,25457.0,58.5505,58.6174,58.5505,58.5983,25457.0
2020-06-23 14:25:00,61.28,61.29,61.24,61.29,25678.0,58.6079,58.6174,58.5696,58.6174,25678.0
2020-06-23 14:30:00,61.29,61.34,61.27,61.34,33032.0,58.6174,58.6652,58.5983,58.6652,33032.0
2020-06-23 14:35:00,61.34,61.38,61.3,61.35,42838.0,58.6652,58.7035,58.627,58.6748,42838.0
2020-06-23 14:40:00,61.34,61.35,61.19,61.24,27392.0,58.6652,58.6748,58.5218,58.5696,27392.0
2020-06-23 14:45:00,61.24,61.25,61.09,61.1,35309.0,58.5696,58.5792,58.4261,58.4357,35309.0
2020-06-23 14:50:00,61.11,61.18,61.07,61.17,30339.0,58.4453,58.5122,58.407,58.5026,30339.0
2020-06-23 14:55:00,61.18,61.23,61.12,61.12,23151.0,58.5122,58.56,58.4548,58.4548,23151.0
2020-06-23 15:00:00,61.12,61.14,60.98,61.01,49633.0,58.4548,58.474,58.3209,58.3496,49633.0
2020-06-23 15:05:00,61.01,61.05,60.97,61.03,25231.0,58.3496,58.3879,58.3114,58.3688,25231.0
2020-06-23 15:10:00,61.01,61.05,60.93,61.04,46852.0,58.3496,58.3879,58.2731,58.3783,46852.0
2020-06-23 15:15:00,61.04,61.13,61.02,61.08,34285.0,58.3783,58.4644,58.3592,58.4166,34285.0
2020-06-23 15:20:00,61.07,61.08,60.94,61.0,39918.0,58.407,58.4166,58.2827,58.3401,39918.0
2020-06-23 15:25:00,61.01,61.04,60.89,60.92,51374.0,58.3496,58.3783,58.2349,58.2636,51374.0
2020-06-23 15:30:00,60.91,60.96,60.79,60.9,49042.0,58.254,58.3018,58.1392,58.2444,49042.0
2020-06-23 15:35:00,60.89,60.99,60.88,60.96,52363.0,58.2349,58.3305,58.2253,58.3018,52363.0
2020-06-23 15:40:00,60.96,61.05,60.85,61.03,60759.0,58.3018,58.3879,58.1966,58.3688,60759.0
2020-06-23 15:45:00,61.03,61.04,60.85,60.86,77876.0,58.3688,58.3783,58.1966,58.2062,77876.0
2020-06-23 15:50:00,60.86,60.93,60.44,60.91,551473.0,58.2062,58.2731,57.8045,58.254,551473.0
2020-06-23 15:55:00,60.92,61.1,60.81,60.81,536723.0,58.2636,58.4357,58.1583,58.1583,536723.0
2020-06-24 09:30:00,60.29,60.72,60.29,60.45,167120.0,57.661,58.0723,57.661,57.814,167120.0
2020-06-24 09:35:00,60.47,60.73,60.47,60.53,62408.0,57.8332,58.0818,57.8332,57.8906,62408.0
2020-06-24 09:40:00,60.53,60.88,60.5,60.88,54310.0,57.8906,58.2253,57.8619,58.2253,54310.0
2020-06-24 09:45:00,60.88,60.89,60.69,60.81,46498.0,58.2253,58.2349,58.0436,58.1583,46498.0
2020-06-24 09:50:00,60.83,60.87,60.51,60.62,60827.0,58.1775,58.2157,57.8714,57.9766,60827.0
2020-06-24 09:55:00,60.64,60.72,60.38,60.47,92071.0,57.9958,58.0723,57.7471,57.8332,92071.0
2020-06-24 10:00:00,60.46,60.57,60.16,60.2,85915.0,57.8236,57.9288,57.5367,57.5749,85915.0
2020-06-24 10:05:00,60.25,60.35,60.18,60.18,32225.0,57.6228,57.7184,57.5558,57.5558,32225.0
2020-06-24 10:10:00,60.2,60.49,60.18,60.38,43826.0,57.5749,57.8523,57.5558,57.7471,43826.0
2020-06-24 10:15:00,60.36,60.38,60.1,60.29,48214.0,57.728,57.7471,57.4793,57.661,48214.0
2020-06-24 10:20:00,60.29,60.5,60.27,60.49,46984.0,57.661,57.8619,57.6419,57.8523,46984.0
2020-06-24 10:25:00,60.48,60.63,60.45,60.61,52768.0,57.8427,57.9862,57.814,57.9671,52768.0
2020-06-24 10:30:00,60.6,60.61,60.26,60.3,73784.0,57.9575,57.9671,57.6323,57.6706,73784.0
2020-06-24 10:35:00,60.32,60.47,60.2,60.31,53936.0,57.6897,57.8332,57.5749,57.6802,53936.0
2020-06-24 10:40:00,60.33,60.55,60.29,60.55,57291.0,57.6993,57.9097,57.661,57.9097,57291.0
2020-06-24 10:45:00,60.54,60.56,60.37,60.5,57695.0,57.9001,57.9192,57.7375,57.8619,57695.0
2020-06-24 10:50:00,60.5,60.65,60.39,60.41,68770.0,57.8619,58.0053,57.7567,57.7758,68770.0
2020-06-24 10:55:00,60.41,60.58,60.36,60.42,55258.0,57.7758,57.9384,57.728,57.7854,55258.0
2020-06-24 11:00:00,60.4,60.53,60.31,60.47,94928.0,57.7662,57.8906,57.6802,57.8332,94928.0
2020-06-24 11:05:00,60.47,60.49,60.19,60.2,55907.0,57.8332,57.8523,57.5654,57.5749,55907.0
2020-06-24 11:10:00,60.25,60.26,60.1,60.17,252363.0,57.6228,57.6323,57.4793,57.5463,252363.0
2020-06-24 11:15:00,60.18,60.33,60.14,60.26,194886.0,57.5558,57.6993,57.5176,57.6323,194886.0
2020-06-24 11:20:00,60.25,60.33,60.19,60.23,86314.0,57.6228,57.6993,57.5654,57.6036,86314.0
2020-06-24 11:25:00,60.22,60.33,60.19,60.29,179074.0,57.5941,57.6993,57.5654,57.661,179074.0
2020-06-24 11:30:00,60.3,60.41,60.1,60.12,159299.0,57.6706,57.7758,57.4793,57.4984,159299.0
2020-06-24 11:35:00,60.11,60.11,59.65,59.65,100769.0,57.4889,57.4889,57.0489,57.0489,100769.0
2020-06-24 11:40:00,59.65,59.78,59.33,59.38,107783.0,57.0489,57.1733,56.7429,56.7907,107783.0
2020-06-24 11:45:00,59.38,59.54,59.15,59.16,122363.0,56.7907,56.9437,56.5707,56.5803,122363.0
2020-06-24 11:50:00,59.16,59.42,59.15,59.26,105644.0,56.5803,56.829,56.5707,56.6759,105644.0
2020-06-24 11:55:00,59.26,59.38,59.16,59.36,70819.0,56.6759,56.7907,56.5803,56.7716,70819.0
2020-06-24 12:00:00,59.35,59.43,59.2,59.42,43488.0,56.762,56.8385,56.6186,56.829,43488.0
2020-06-24 12:05:00,59.46,59.46,59.28,59.33,43055.0,56.8672,56.8672,56.6951,56.7429,43055.0
2020-06-24 12:10:00,59.35,59.52,59.35,59.41,219860.0,56.762,56.9246,56.762,56.8194,219860.0
2020-06-24 12:15:00,59.41,59.65,59.36,59.64,62287.0,56.8194,57.0489,56.7716,57.0394,62287.0
2020-06-24 12:20:00,59.61,59.64,59.52,59.6,25421.0,57.0107,57.0394,56.9246,57.0011,25421.0
2020-06-24 12:25:00,59.58,59.66,59.47,59.62,40440.0,56.982,57.0585,56.8768,57.0202,40440.0
2020-06-24 12:30:00,59.62,59.62,59.38,59.38,22896.0,57.0202,57.0202,56.7907,56.7907,22896.0
2020-06-24 12:35:00,59.4,59.5,59.4,59.47,13460.0,56.8098,56.9055,56.8098,56.8768,13460.0
2020-06-24 12:40:00,59.47,59.81,59.45,59.81,23359.0,56.8768,57.202,56.8577,57.202,23359.0
2020-06-24 12:45:00,59.8,59.87,59.72,59.72,13251.0,57.1924,57.2593,57.1159,57.1159,13251.0
2020-06-24 12:50:00,59.72,59.75,59.62,59.69,43883.0,57.1159,57.1446,57.0202,57.0872,43883.0
2020-06-24 12:55:00,59.69,59.9,59.69,59.87,16044.0,57.0872,57.288,57.0872,57.2593,16044.0
2020-06-24 13:00:00,59.87,59.89,59.75,59.8,13470.0,57.2593,57.2785,57.1446,57.1924,13470.0
2020-06-24 13:05:00,59.84,59.89,59.78,59.82,22777.0,57.2306,57.2785,57.1733,57.2115,22777.0
2020-06-24 13:10:00,59.83,59.86,59.73,59.75,15600.0,57.2211,57.2498,57.1254,57.1446,15600.0
2020-06-24 13:15:00,59.74,59.99,59.7,59.96,44061.0,57.135,57.3741,57.0967,57.3454,44061.0
2020-06-24 13:20:00,59.96,59.96,59.75,59.79,27581.0,57.3454,57.3454,57.1446,57.1828,27581.0
2020-06-24 13:25:00,59.8,59.84,59.59,59.64,27172.0,57.1924,57.2306,56.9915,57.0394,27172.0
2020-06-24 13:30:00,59.64,59.64,59.53,59.57,45747.0,57.0394,57.0394,56.9342,56.9724,45747.0
2020-06-24 13:35:00,59.56,59.7,59.56,59.67,30952.0,56.9629,57.0967,56.9629,57.0681,30952.0
2020-06-24 13:40:00,59.66,59.73,59.61,59.65,26675.0,57.0585,57.1254,57.0107,57.0489,26675.0
2020-06-24 13:45:00,59.64,59.83,59.6,59.81,20028.0,57.0394,57.2211,57.0011,57.202,20028.0
2020-06-24 13:50:00,59.83,59.83,59.66,59.78,27666.0,57.2211,57.2211,57.0585,57.1733,27666.0
2020-06-24 13:55:00,59.77,59.87,59.73,59.87,12637.0,57.1637,57.2593,57.1254,57.2593,12637.0
2020-06-24 14:00:00,59.86,59.92,59.4,59.55,69864.0,57.2498,57.3072,56.8098,56.9533,69864.0
2020-06-24 14:05:00,59.58,59.81,59.57,59.79,33634.0,56.982,57.202,56.9724,57.1828,33634.0
2020-06-24 14:10:00,59.83,59.83,59.7,59.75,36305.0,57.2211,57.2211,57.0967,57.1446,36305.0
2020-06-24 14:15:00,59.74,59.95,59.74,59.87,26728.0,57.135,57.3358,57.135,57.2593,26728.0
2020-06-24 14:20:00,59.89,59.92,59.79,59.83,24026.0,57.2785,57.3072,57.1828,57.2211,24026.0
2020-06-24 14:25:00,59.83,60.0,59.78,59.95,24278.0,57.2211,57.3837,57.1733,57.3358,24278.0
2020-06-24 14:30:00,59.97,60.03,59.9,60.02,21912.0,57.355,57.4124,57.288,57.4028,21912.0
2020-06-24 14:35:00,60.01,60.04,59.93,60.02,14819.0,57.3932,57.4219,57.3167,57.4028,14819.0
2020-06-24 14:40:00,60.02,60.09,59.83,59.84,23146.0,57.4028,57.4697,57.2211,57.2306,23146.0
2020-06-24 14:45:00,59.84,60.05,59.84,60.0,23705.0,57.2306,57.4315,57.2306,57.3837,23705.0
2020-06-24 14:50:00,60.0,60.02,59.81,59.87,18420.0,57.3837,57.4028,57.202,57.2593,18420.0
2020-06-24 14:55:00,59.9,60.0,59.85,59.89,18736.0,57.288,57.3837,57.2402,57.2785,18736.0
2020-06-24 15:00:00,59.89,60.1,59.89,60.09,32810.0,57.2785,57.4793,57.2785,57.4697,32810.0
2020-06-24 15:05:00,60.07,60.11,59.99,60.0,24357.0,57.4506,57.4889,57.3741,57.3837,24357.0
2020-06-24 15:10:00,60.01,60.24,59.93,60.18,34238.0,57.3932,57.6132,57.3167,57.5558,34238.0
2020-06-24 15:15:00,60.19,60.34,60.14,60.3,41250.0,57.5654,57.7088,57.5176,57.6706,41250.0
2020-06-24 15:20:00,60.3,60.32,60.13,60.15,33225.0,57.6706,57.6897,57.508,57.5271,33225.0
2020-06-24 15:25:00,60.18,60.22,60.09,60.14,27183.0,57.5558,57.5941,57.4697,57.5176,27183.0
2020-06-24 15:30:00,60.15,60.21,60.08,60.16,43086.0,57.5271,57.5845,57.4602,57.5367,43086.0
2020-06-24 15:35:00,60.16,60.22,60.02,60.1,45828.0,57.5367,57.5941,57.4028,57.4793,45828.0
2020-06-24 15:40:00,60.09,60.28,60.08,60.27,59913.0,57.4697,57.6515,57.4602,57.6419,59913.0
2020-06-24 15:45:00,60.28,60.34,60.15,60.16,70880.0,57.6515,57.7088,57.5271,57.5367,70880.0
2020-06-24 15:50:00,60.16,60.16,59.8,59.91,381387.0,57.5367,57.5367,57.1924,57.2976,381387.0
2020-06-24 15:55:00,59.93,60.05,59.87,59.95,348140.0,57.3167,57.4315,57.2593,57.3358,348140.0
2020-06-25 09:30:00,59.64,59.85,59.48,59.56,181268.0,57.0394,57.2402,56.8863,56.9629,181268.0
2020-06-25 09:35:00,59.57,59.66,59.36,59.48,71053.0,56.9724,57.0585,56.7716,56.8863,71053.0
2020-06-25 09:40:00,59.5,59.51,59.27,59.38,302386.0,56.9055,56.915,56.6855,56.7907,302386.0
2020-06-25 09:45:00,59.39,59.5,58.78,58.79,119217.0,56.8003,56.9055,56.2169,56.2264,119217.0
2020-06-25 09:50:00,58.8,58.91,58.6,58.9,139677.0,56.236,56.3412,56.0447,56.3316,139677.0
2020-06-25 09:55:00,58.9,59.0,58.8,59.0,38735.0,56.3316,56.4273,56.236,56.4273,38735.0
2020-06-25 10:00:00,58.98,59.11,58.91,58.98,76270.0,56.4081,56.5325,56.3412,56.4081,76270.0
2020-06-25 10:05:00,58.98,59.02,58.75,58.85,44342.0,56.4081,56.4464,56.1882,56.2838,44342.0
2020-06-25 10:10:00,58.86,59.08,58.8,58.99,53918.0,56.2934,56.5038,56.236,56.4177,53918.0
2020-06-25 10:15:00,58.98,59.3,58.97,59.18,79253.0,56.4081,56.7142,56.3986,56.5994,79253.0
2020-06-25 10:20:00,59.22,59.45,59.19,59.39,29791.0,56.6377,56.8577,56.609,56.8003,29791.0
2020-06-25 10:25:00,59.38,59.44,59.26,59.36,39742.0,56.7907,56.8481,56.6759,56.7716,39742.0
2020-06-25 10:30:00,59.36,59.38,59.19,59.21,34814.0,56.7716,56.7907,56.609,56.6281,34814.0
2020-06-25 10:35:00,59.21,59.43,59.21,59.39,31656.0,56.6281,56.8385,56.6281,56.8003,31656.0
2020-06-25 10:40:00,59.42,59.48,59.31,59.45,26003.0,56.829,56.8863,56.7238,56.8577,26003.0
2020-06-25 10:45:00,59.45,59.56,59.34,59.42,31569.0,56.8577,56.9629,56.7524,56.829,31569.0
2020-06-25 10:50:00,59.4,59.49,59.32,59.34,33440.0,56.8098,56.8959,56.7333,56.7524,33440.0
2020-06-25 10:55:00,59.34,59.46,59.31,59.38,31585.0,56.7524,56.8672,56.7238,56.7907,31585.0
2020-06-25 11:00:00,59.37,59.44,59.25,59.29,46386.0,56.7811,56.8481,56.6664,56.7046,46386.0
2020-06-25 11:05:00,59.27,59.27,59.11,59.24,55122.0,56.6855,56.6855,56.5325,56.6568,55122.0
2020-06-25 11:10:00,59.23,59.55,59.16,59.51,45244.0,56.6472,56.9533,56.5803,56.915,45244.0
2020-06-25 11:15:00,59.52,59.72,59.49,59.71,56800.0,56.9246,57.1159,56.8959,57.1063,56800.0
2020-06-25 11:20:00,59.72,59.72,59.64,59.67,29844.0,57.1159,57.1159,57.0394,57.0681,29844.0
2020-06-25 11:25:00,59.68,59.71,59.41,59.42,43146.0,57.0776,57.1063,56.8194,56.829,43146.0
2020-06-25 11:30:00,59.42,59.47,59.12,59.12,48482.0,56.829,56.8768,56.542,56.542,48482.0
2020-06-25 11:35:00,59.12,59.28,59.09,59.26,32514.0,56.542,56.6951,56.5133,56.6759,32514.0
2020-06-25 11:40:00,59.25,59.29,59.13,59.28,31670.0,56.6664,56.7046,56.5516,56.6951,31670.0
2020-06-25 11:45:00,59.27,59.36,59.24,59.33,18200.0,56.6855,56.7716,56.6568,56.7429,18200.0
2020-06-25 11:50:00,59.35,59.38,59.26,59.36,12822.0,56.762,56.7907,56.6759,56.7716,12822.0
2020-06-25 11:55:00,59.36,59.43,59.36,59.39,12139.0,56.7716,56.8385,56.7716,56.8003,12139.0
2020-06-25 12:00:00,59.4,59.62,59.4,59.56,16733.0,56.8098,57.0202,56.8098,56.9629,16733.0
2020-06-25 12:05:00,59.58,59.66,59.57,59.61,19558.0,56.982,57.0585,56.9724,57.0107,19558.0
2020-06-25 12:10:00,59.58,59.64,59.55,59.57,19057.0,56.982,57.0394,56.9533,56.9724,19057.0
2020-06-25 12:15:00,59.58,59.74,59.58,59.67,15855.0,56.982,57.135,56.982,57.0681,15855.0
2020-06-25 12:20:00,59.68,59.76,59.68,59.7,17410.0,57.0776,57.1541,57.0776,57.0967,17410.0
2020-06-25 12:25:00,59.71,59.73,59.65,59.68,16184.0,57.1063,57.1254,57.0489,57.0776,16184.0
2020-06-25 12:30:00,59.68,59.74,59.58,59.68,20434.0,57.0776,57.135,56.982,57.0776,20434.0
2020-06-25 12:35:00,59.66,59.74,59.62,59.68,10198.0,57.0585,57.135,57.0202,57.0776,10198.0
2020-06-25 12:40:00,59.64,59.75,59.64,59.74,19146.0,57.0394,57.1446,57.0394,57.135,19146.0
2020-06-25 12:45:00,59.75,59.77,59.67,59.67,23020.0,57.1446,57.1637,57.0681,57.0681,23020.0
2020-06-25 12:50:00,59.68,59.73,59.63,59.66,11655.0,57.0776,57.1254,57.0298,57.0585,11655.0
2020-06-25 12:55:00,59.67,59.68,59.61,59.66,9934.0,57.0681,57.0776,57.0107,57.0585,9934.0
2020-06-25 13:00:00,59.66,59.66,59.54,59.58,56259.0,57.0585,57.0585,56.9437,56.982,56259.0
2020-06-25 13:05:00,59.58,59.64,59.54,59.61,20047.0,56.982,57.0394,56.9437,57.0107,20047.0
2020-06-25 13:10:00,59.62,59.63,59.55,59.62,13830.0,57.0202,57.0298,56.9533,57.0202,13830.0
2020-06-25 13:15:00,59.6,59.69,59.59,59.68,19944.0,57.0011,57.0872,56.9915,57.0776,19944.0
2020-06-25 13:20:00,59.66,59.7,59.59,59.6,23442.0,57.0585,57.0967,56.9915,57.0011,23442.0
2020-06-25 13:25:00,59.59,59.66,59.55,59.62,16673.0,56.9915,57.0585,56.9533,57.0202,16673.0
2020-06-25 13:30:00,59.59,59.63,59.5,59.57,20945.0,56.9915,57.0298,56.9055,56.9724,20945.0
2020-06-25 13:35:00,59.58,59.7,59.55,59.69,41997.0,56.982,57.0967,56.9533,57.0872,41997.0
2020-06-25 13:40:00,59.7,59.75,59.66,59.7,21090.0,57.0967,57.1446,57.0585,57.0967,21090.0
2020-06-25 13:45:00,59.69,59.72,59.66,59.66,22955.0,57.0872,57.1159,57.0585,57.0585,22955.0
2020-06-25 13:50:00,59.66,59.7,59.63,59.69,16309.0,57.0585,57.0967,57.0298,57.0872,16309.0
2020-06-25 13:55:00,59.69,59.72,59.65,59.69,36283.0,57.0872,57.1159,57.0489,57.0872,36283.0
2020-06-25 14:00:00,59.69,59.71,59.51,59.7,74794.0,57.0872,57.1063,56.915,57.0967,74794.0
2020-06-25 14:05:00,59.7,59.75,59.59,59.63,185068.0,57.0967,57.1446,56.9915,57.0298,185068.0
2020-06-25 14:10:00,59.6,59.65,59.53,59.55,71039.0,57.0011,57.0489,56.9342,56.9533,71039.0
2020-06-25 14:15:00,59.54,59.62,59.52,59.61,54602.0,56.9437,57.0202,56.9246,57.0107,54602.0
2020-06-25 14:20:00,59.61,59.61,59.3,59.33,99253.0,57.0107,57.0107,56.7142,56.7429,99253.0
2020-06-25 14:25:00,59.34,59.42,59.34,59.41,19118.0,56.7524,56.829,56.7524,56.8194,19118.0
2020-06-25 14:30:00,59.4,59.4,59.22,59.25,39166.0,56.8098,56.8098,56.6377,56.6664,39166.0
2020-06-25 14:35:00,59.25,59.33,59.2,59.32,27895.0,56.6664,56.7429,56.6186,56.7333,27895.0
2020-06-25 14:40:00,59.31,59.39,59.31,59.37,15364.0,56.7238,56.8003,56.7238,56.7811,15364.0
2020-06-25 14:45:00,59.38,59.4,59.32,59.38,13708.0,56.7907,56.8098,56.7333,56.7907,13708.0
2020-06-25 14:50:00,59.38,59.46,59.37,59.39,42939.0,56.7907,56.8672,56.7811,56.8003,42939.0
2020-06-25 14:55:00,59.39,59.44,59.36,59.38,61942.0,56.8003,56.8481,56.7716,56.7907,61942.0
2020-06-25 15:00:00,59.37,59.57,59.34,59.55,201596.0,56.7811,56.9724,56.7524,56.9533,201596.0
2020-06-25 15:05:00,59.55,59.72,59.55,59.68,76464.0,56.9533,57.1159,56.9533,57.0776,76464.0
2020-06-25 15:10:00,59.68,59.68,59.54,59.58,57532.0,57.0776,57.0776,56.9437,56.982,57532.0
2020-06-25 15:15:00,59.57,59.76,59.57,59.69,75831.0,56.9724,57.1541,56.9724,57.0872,75831.0
2020-06-25 15:20:00,59.7,59.85,59.7,59.83,283857.0,57.0967,57.2402,57.0967,57.2211,283857.0
2020-06-25 15:25:00,59.83,60.01,59.81,59.93,73606.0,57.2211,57.3932,57.202,57.3167,73606.0
2020-06-25 15:30:00,59.93,59.99,59.81,59.97,76678.0,57.3167,57.3741,57.202,57.355,76678.0
2020-06-25 15:35:00,59.98,60.0,59.82,59.83,46665.0,57.3645,57.3837,57.2115,57.2211,46665.0
2020-06-25 15:40:00,59.82,59.95,59.82,59.93,45965.0,57.2115,57.3358,57.2115,57.3167,45965.0
2020-06-25 15:45:00,59.92,59.96,59.78,59.82,53204.0,57.3072,57.3454,57.1733,57.2115,53204.0
2020-06-25 15:50:00,59.83,60.07,59.83,60.0,234992.0,57.2211,57.4506,57.2211,57.3837,234992.0
2020-06-25 15:55:00,60.01,60.04,59.94,59.98,496942.0,57.3932,57.4219,57.3263,57.3645,496942.0
2020-06-26 09:30:00,59.57,60.14,59.57,60.03,195109.0,56.9724,57.5176,56.9724,57.4124,195109.0
2020-06-26 09:35:00,60.03,60.11,59.84,59.88,38077.0,57.4124,57.4889,57.2306,57.2689,38077.0
2020-06-26 09:40:00,59.87,59.87,59.45,59.45,31500.0,57.2593,57.2593,56.8577,56.8577,31500.0
2020-06-26 09:45:00,59.43,59.58,59.4,59.54,26576.0,56.8385,56.982,56.8098,56.9437,26576.0
2020-06-26 09:50:00,59.52,59.69,59.39,59.65,34671.0,56.9246,57.0872,56.8003,57.0489,34671.0
2020-06-26 09:55:00,59.66,59.69,59.41,59.51,22618.0,57.0585,57.0872,56.8194,56.915,22618.0
2020-06-26 10:00:00,59.48,59.56,59.31,59.35,26467.0,56.8863,56.9629,56.7238,56.762,26467.0
2020-06-26 10:05:00,59.35,59.58,59.35,59.51,13450.0,56.762,56.982,56.762,56.915,13450.0
2020-06-26 10:10:00,59.49,59.49,59.23,59.25,19637.0,56.8959,56.8959,56.6472,56.6664,19637.0
2020-06-26 10:15:00,59.24,59.24,58.9,58.9,55608.0,56.6568,56.6568,56.3316,56.3316,55608.0
2020-06-26 10:20:00,58.92,59.01,58.76,59.01,68635.0,56.3508,56.4368,56.1977,56.4368,68635.0
2020-06-26 10:25:00,59.02,59.15,58.98,59.1,27194.0,56.4464,56.5707,56.4081,56.5229,27194.0
2020-06-26 10:30:00,59.11,59.16,58.77,58.8,45056.0,56.5325,56.5803,56.2073,56.236,45056.0
2020-06-26 10:35:00,58.79,58.89,58.7,58.71,27070.0,56.2264,56.3221,56.1404,56.1499,27070.0
2020-06-26 10:40:00,58.7,58.86,58.66,58.86,33060.0,56.1404,56.2934,56.1021,56.2934,33060.0
2020-06-26 10:45:00,58.84,58.92,58.75,58.79,19086.0,56.2743,56.3508,56.1882,56.2264,19086.0
2020-06-26 10:50:00,58.79,59.0,58.59,58.89,52266.0,56.2264,56.4273,56.0352,56.3221,52266.0
2020-06-26 10:55:00,58.85,58.92,58.68,58.78,38023.0,56.2838,56.3508,56.1212,56.2169,38023.0
2020-06-26 11:00:00,58.81,58.9,58.77,58.87,35678.0,56.2456,56.3316,56.2073,56.3029,35678.0
2020-06-26 11:05:00,58.86,58.99,58.8,58.95,31571.0,56.2934,56.4177,56.236,56.3795,31571.0
2020-06-26 11:10:00,58.97,59.06,58.92,59.04,35130.0,56.3986,56.4847,56.3508,56.4655,35130.0
2020-06-26 11:15:00,59.04,59.07,58.92,58.95,24460.0,56.4655,56.4942,56.3508,56.3795,24460.0
2020-06-26 11:20:00,58.98,59.06,58.89,59.01,24141.0,56.4081,56.4847,56.3221,56.4368,24141.0
2020-06-26 11:25:00,59.01,59.09,58.94,58.99,44616.0,56.4368,56.5133,56.3699,56.4177,44616.0
2020-06-26 11:30:00,58.99,58.99,58.84,58.91,40901.0,56.4177,56.4177,56.2743,56.3412,40901.0
2020-06-26 11:35:00,58.94,59.13,58.9,59.08,29334.0,56.3699,56.5516,56.3316,56.5038,29334.0
2020-06-26 11:40:00,59.09,59.13,59.01,59.08,19250.0,56.5133,56.5516,56.4368,56.5038,19250.0
2020-06-26 11:45:00,59.09,59.25,59.03,59.23,25846.0,56.5133,56.6664,56.456,56.6472,25846.0
2020-06-26 11:50:00,59.22,59.23,59.1,59.11,20725.0,56.6377,56.6472,56.5229,56.5325,20725.0
2020-06-26 11:55:00,59.12,59.23,59.07,59.12,42944.0,56.542,56.6472,56.4942,56.542,42944.0
2020-06-26 12:00:00,59.12,59.16,59.01,59.04,28351.0,56.542,56.5803,56.4368,56.4655,28351.0
2020-06-26 12:05:00,59.04,59.06,58.95,58.97,23469.0,56.4655,56.4847,56.3795,56.3986,23469.0
2020-06-26 12:10:00,58.98,59.03,58.92,58.93,12575.0,56.4081,56.456,56.3508,56.3603,12575.0
2020-06-26 12:15:00,58.91,58.95,58.74,58.75,23196.0,56.3412,56.3795,56.1786,56.1882,23196.0
2020-06-26 12:20:00,58.76,58.92,58.68,58.91,38042.0,56.1977,56.3508,56.1212,56.3412,38042.0
2020-06-26 12:25:00,58.9,59.0,58.87,58.97,58847.0,56.3316,56.4273,56.3029,56.3986,58847.0
2020-06-26 12:30:00,58.97,59.0,58.87,58.95,17171.0,56.3986,56.4273,56.3029,56.3795,17171.0
2020-06-26 12:35:00,58.94,58.97,58.88,58.92,38037.0,56.3699,56.3986,56.3125,56.3508,38037.0
2020-06-26 12:40:00,58.93,58.93,58.82,58.87,16303.0,56.3603,56.3603,56.2551,56.3029,16303.0
2020-06-26 12:45:00,58.9,58.98,58.87,58.92,129777.0,56.3316,56.4081,56.3029,56.3508,129777.0
2020-06-26 12:50:00,58.93,58.98,58.89,58.97,124339.0,56.3603,56.4081,56.3221,56.3986,124339.0
2020-06-26 12:55:00,58.96,58.99,58.89,58.95,57807.0,56.389,56.4177,56.3221,56.3795,57807.0
2020-06-26 13:00:00,58.94,59.01,58.89,59.0,140018.0,56.3699,56.4368,56.3221,56.4273,140018.0
2020-06-26 13:05:00,59.0,59.13,59.0,59.1,28154.0,56.4273,56.5516,56.4273,56.5229,28154.0
2020-06-26 13:10:00,59.1,59.15,59.03,59.03,34349.0,56.5229,56.5707,56.456,56.456,34349.0
2020-06-26 13:15:00,59.03,59.09,59.0,59.05,19473.0,56.456,56.5133,56.4273,56.4751,19473.0
2020-06-26 13:20:00,59.05,59.21,59.03,59.15,40954.0,56.4751,56.6281,56.456,56.5707,40954.0
2020-06-26 13:25:00,59.14,59.15,59.05,59.09,57146.0,56.5612,56.5707,56.4751,56.5133,57146.0
2020-06-26 13:30:00,59.1,59.23,59.01,59.23,38153.0,56.5229,56.6472,56.4368,56.6472,38153.0
2020-06-26 13:35:00,59.25,59.31,59.11,59.24,76166.0,56.6664,56.7238,56.5325,56.6568,76166.0
2020-06-26 13:40:00,59.24,59.26,59.11,59.11,24750.0,56.6568,56.6759,56.5325,56.5325,24750.0
2020-06-26 13:45:00,59.11,59.18,59.09,59.17,22122.0,56.5325,56.5994,56.5133,56.5899,22122.0
2020-06-26 13:50:00,59.18,59.19,59.09,59.11,36029.0,56.5994,56.609,56.5133,56.5325,36029.0
2020-06-26 13:55:00,59.14,59.18,59.06,59.07,38760.0,56.5612,56.5994,56.4847,56.4942,38760.0
2020-06-26 14:00:00,59.07,59.19,59.01,59.13,78998.0,56.4942,56.609,56.4368,56.5516,78998.0
2020-06-26 14:05:00,59.15,59.17,59.11,59.12,24718.0,56.5707,56.5899,56.5325,56.542,24718.0
2020-06-26 14:10:00,59.13,59.22,59.04,59.05,19733.0,56.5516,56.6377,56.4655,56.4751,19733.0
2020-06-26 14:15:00,59.05,59.08,58.97,58.97,23932.0,56.4751,56.5038,56.3986,56.3986,23932.0
2020-06-26 14:20:00,58.96,58.96,58.87,58.91,22245.0,56.389,56.389,56.3029,56.3412,22245.0
2020-06-26 14:25:00,58.92,58.92,58.78,58.84,33723.0,56.3508,56.3508,56.2169,56.2743,33723.0
2020-06-26 14:30:00,58.85,58.9,58.75,58.84,35418.0,56.2838,56.3316,56.1882,56.2743,35418.0
2020-06-26 14:35:00,58.84,58.85,58.7,58.76,24196.0,56.2743,56.2838,56.1404,56.1977,24196.0
2020-06-26 14:40:00,58.76,58.79,58.64,58.64,33748.0,56.1977,56.2264,56.083,56.083,33748.0
2020-06-26 14:45:00,58.64,58.66,58.47,58.49,71170.0,56.083,56.1021,55.9204,55.9395,71170.0
2020-06-26 14:50:00,58.49,58.76,58.48,58.7,32849.0,55.9395,56.1977,55.9299,56.1404,32849.0
2020-06-26 14:55:00,58.69,58.75,58.62,58.73,31004.0,56.1308,56.1882,56.0638,56.169,31004.0
2020-06-26 15:00:00,58.73,58.84,58.73,58.74,25231.0,56.169,56.2743,56.169,56.1786,25231.0
2020-06-26 15:05:00,58.75,58.75,58.61,58.71,25711.0,56.1882,56.1882,56.0543,56.1499,25711.0
2020-06-26 15:10:00,58.69,58.83,58.67,58.81,33565.0,56.1308,56.2647,56.1117,56.2456,33565.0
2020-06-26 15:15:00,58.8,58.85,58.67,58.7,25885.0,56.236,56.2838,56.1117,56.1404,25885.0
2020-06-26 15:20:00,58.7,58.8,58.7,58.72,48028.0,56.1404,56.236,56.1404,56.1595,48028.0
2020-06-26 15:25:00,58.73,58.85,58.67,58.82,50915.0,56.169,56.2838,56.1117,56.2551,50915.0
2020-06-26 15:30:00,58.82,58.82,58.69,58.74,42932.0,56.2551,56.2551,56.1308,56.1786,42932.0
2020-06-26 15:35:00,58.74,58.78,58.69,58.78,64144.0,56.1786,56.2169,56.1308,56.2169,64144.0
2020-06-26 15:40:00,58.78,59.1,58.71,59.1,91526.0,56.2169,56.5229,56.1499,56.5229,91526.0
2020-06-26 15:45:00,59.09,59.14,58.86,58.91,203237.0,56.5133,56.5612,56.2934,56.3412,203237.0
2020-06-26 15:50:00,58.9,58.92,58.07,58.09,307546.0,56.3316,56.3508,55.5378,55.557,307546.0
2020-06-26 15:55:00,58.09,58.41,58.01,58.37,592240.0,55.557,55.863,55.4804,55.8247,592240.0
2020-06-29 09:30:00,58.5,58.5,58.06,58.13,190316.0,55.9491,55.9491,55.5283,55.5952,190316.0
2020-06-29 09:35:00,58.13,58.26,57.83,57.88,104143.0,55.5952,55.7195,55.3083,55.3561,104143.0
2020-06-29 09:40:00,57.89,57.94,57.7,57.83,77025.0,55.3657,55.4135,55.184,55.3083,77025.0
2020-06-29 09:45:00,57.84,57.91,57.65,57.7,115259.0,55.3179,55.3848,55.1361,55.184,115259.0
2020-06-29 09:50:00,57.67,57.92,57.56,57.86,75317.0,55.1553,55.3944,55.0501,55.337,75317.0
2020-06-29 09:55:00,57.84,58.04,57.83,57.88,29565.0,55.3179,55.5091,55.3083,55.3561,29565.0
2020-06-29 10:00:00,57.91,58.14,57.91,58.13,68097.0,55.3848,55.6048,55.3848,55.5952,68097.0
2020-06-29 10:05:00,58.14,58.16,57.9,58.05,59173.0,55.6048,55.6239,55.3752,55.5187,59173.0
2020-06-29 10:10:00,58.06,58.28,57.91,58.21,66311.0,55.5283,55.7387,55.3848,55.6717,66311.0
2020-06-29 10:15:00,58.25,58.32,58.11,58.12,62160.0,55.71,55.7769,55.5761,55.5856,62160.0
2020-06-29 10:20:00,58.13,58.19,58.08,58.08,42774.0,55.5952,55.6526,55.5474,55.5474,42774.0
2020-06-29 10:25:00,58.07,58.18,58.01,58.11,81059.0,55.5378,55.643,55.4804,55.5761,81059.0
2020-06-29 10:30:00,58.12,58.29,58.1,58.28,43697.0,55.5856,55.7482,55.5665,55.7387,43697.0
2020-06-29 10:35:00,58.28,58.41,58.17,58.35,64062.0,55.7387,55.863,55.6335,55.8056,64062.0
2020-06-29 10:40:00,58.36,58.39,58.23,58.31,33862.0,55.8152,55.8439,55.6908,55.7674,33862.0
2020-06-29 10:45:00,58.33,58.41,58.3,58.4,36937.0,55.7865,55.863,55.7578,55.8534,36937.0
2020-06-29 10:50:00,58.4,58.56,58.39,58.51,45534.0,55.8534,56.0065,55.8439,55.9586,45534.0
2020-06-29 10:55:00,58.51,58.64,58.48,58.58,18951.0,55.9586,56.083,55.9299,56.0256,18951.0
2020-06-29 11:00:00,58.59,58.62,58.43,58.5,56982.0,56.0352,56.0638,55.8821,55.9491,56982.0
2020-06-29 11:05:00,58.5,58.5,58.39,58.4,78354.0,55.9491,55.9491,55.8439,55.8534,78354.0
2020-06-29 11:10:00,58.39,58.49,58.36,58.48,17364.0,55.8439,55.9395,55.8152,55.9299,17364.0
2020-06-29 11:15:00,58.49,58.61,58.49,58.61,30957.0,55.9395,56.0543,55.9395,56.0543,30957.0
2020-06-29 11:20:00,58.62,58.72,58.54,58.71,22273.0,56.0638,56.1595,55.9873,56.1499,22273.0
2020-06-29 11:25:00,58.69,58.83,58.68,58.79,35014.0,56.1308,56.2647,56.1212,56.2264,35014.0
2020-06-29 11:30:00,58.78,58.83,58.66,58.7,22613.0,56.2169,56.2647,56.1021,56.1404,22613.0
2020-06-29 11:35:00,58.71,58.74,58.63,58.7,15265.0,56.1499,56.1786,56.0734,56.1404,15265.0
2020-06-29 11:40:00,58.7,58.75,58.66,58.7,22262.0,56.1404,56.1882,56.1021,56.1404,22262.0
2020-06-29 11:45:00,58.7,58.71,58.5,58.6,26466.0,56.1404,56.1499,55.9491,56.0447,26466.0
2020-06-29 11:50:00,58.62,58.62,58.57,58.59,18754.0,56.0638,56.0638,56.016,56.0352,18754.0
2020-06-29 11:55:00,58.6,58.6,58.5,58.54,39358.0,56.0447,56.0447,55.9491,55.9873,39358.0
2020-06-29 12:00:00,58.54,58.67,58.54,58.63,38965.0,55.9873,56.1117,55.9873,56.0734,38965.0
2020-06-29 12:05:00,58.64,58.66,58.54,58.61,25859.0,56.083,56.1021,55.9873,56.0543,25859.0
2020-06-29 12:10:00,58.61,58.62,58.5,58.56,22491.0,56.0543,56.0638,55.9491,56.0065,22491.0
2020-06-29 12:15:00,58.56,58.71,58.52,58.64,32486.0,56.0065,56.1499,55.9682,56.083,32486.0
2020-06-29 12:20:00,58.65,58.75,58.63,58.74,33156.0,56.0925,56.1882,56.0734,56.1786,33156.0
2020-06-29 12:25:00,58.74,58.77,58.69,58.76,21903.0,56.1786,56.2073,56.1308,56.1977,21903.0
2020-06-29 12:30:00,58.77,58.95,58.75,58.91,32091.0,56.2073,56.3795,56.1882,56.3412,32091.0
2020-06-29 12:35:00,58.93,59.02,58.87,58.98,20196.0,56.3603,56.4464,56.3029,56.4081,20196.0
2020-06-29 12:40:00,58.98,59.0,58.94,58.95,10854.0,56.4081,56.4273,56.3699,56.3795,10854.0
2020-06-29 12:45:00,58.95,58.97,58.88,58.93,22287.0,56.3795,56.3986,56.3125,56.3603,22287.0
2020-06-29 12:50:00,58.92,58.97,58.86,58.94,19203.0,56.3508,56.3986,56.2934,56.3699,19203.0
2020-06-29 12:55:00,58.94,58.98,58.84,58.98,24805.0,56.3699,56.4081,56.2743,56.4081,24805.0
2020-06-29 13:00:00,58.98,59.0,58.88,58.89,19953.0,56.4081,56.4273,56.3125,56.3221,19953.0
2020-06-29 13:05:00,58.89,58.9,58.86,58.9,13202.0,56.3221,56.3316,56.2934,56.3316,13202.0
2020-06-29 13:10:00,58.9,59.0,58.87,58.97,22468.0,56.3316,56.4273,56.3029,56.3986,22468.0
2020-06-29 13:15:00,58.96,58.98,58.81,58.81,17893.0,56.389,56.4081,56.2456,56.2456,17893.0
2020-06-29 13:20:00,58.82,58.91,58.82,58.9,21644.0,56.2551,56.3412,56.2551,56.3316,21644.0
2020-06-29 13:25:00,58.9,58.97,58.88,58.97,54053.0,56.3316,56.3986,56.3125,56.3986,54053.0
2020-06-29 13:30:00,58.98,59.0,58.86,58.86,24115.0,56.4081,56.4273,56.2934,56.2934,24115.0
2020-06-29 13:35:00,58.87,59.01,58.84,58.98,21566.0,56.3029,56.4368,56.2743,56.4081,21566.0
2020-06-29 13:40:00,58.99,59.0,58.92,58.92,18889.0,56.4177,56.4273,56.3508,56.3508,18889.0
2020-06-29 13:45:00,58.91,58.98,58.91,58.96,17801.0,56.3412,56.4081,56.3412,56.389,17801.0
2020-06-29 13:50:00,58.96,58.97,58.86,58.89,13979.0,56.389,56.3986,56.2934,56.3221,13979.0
2020-06-29 13:55:00,58.89,58.89,58.81,58.82,32390.0,56.3221,56.3221,56.2456,56.2551,32390.0
2020-06-29 14:00:00,58.82,58.84,58.7,58.7,24971.0,56.2551,56.2743,56.1404,56.1404,24971.0
2020-06-29 14:05:00,58.71,58.75,58.64,58.73,80730.0,56.1499,56.1882,56.083,56.169,80730.0
2020-06-29 14:10:00,58.73,58.85,58.73,58.83,42103.0,56.169,56.2838,56.169,56.2647,42103.0
2020-06-29 14:15:00,58.83,58.87,58.81,58.83,27682.0,56.2647,56.3029,56.2456,56.2647,27682.0
2020-06-29 14:20:00,58.82,58.83,58.77,58.78,19369.0,56.2551,56.2647,56.2073,56.2169,19369.0
2020-06-29 14:25:00,58.78,58.8,58.7,58.73,15902.0,56.2169,56.236,56.1404,56.169,15902.0
2020-06-29 14:30:00,58.73,58.81,58.73,58.76,29577.0,56.169,56.2456,56.169,56.1977,29577.0
2020-06-29 14:35:00,58.76,58.83,58.74,58.81,20660.0,56.1977,56.2647,56.1786,56.2456,20660.0
2020-06-29 14:40:00,58.82,58.83,58.78,58.78,15786.0,56.2551,56.2647,56.2169,56.2169,15786.0
2020-06-29 14:45:00,58.79,58.8,58.67,58.69,36591.0,56.2264,56.236,56.1117,56.1308,36591.0
2020-06-29 14:50:00,58.7,58.72,58.65,58.69,21220.0,56.1404,56.1595,56.0925,56.1308,21220.0
2020-06-29 14:55:00,58.68,58.74,58.63,58.69,27503.0,56.1212,56.1786,56.0734,56.1308,27503.0
2020-06-29 15:00:00,58.7,58.71,58.54,58.55,41072.0,56.1404,56.1499,55.9873,55.9969,41072.0
2020-06-29 15:05:00,58.55,58.6,58.54,58.6,22943.0,55.9969,56.0447,55.9873,56.0447,22943.0
2020-06-29 15:10:00,58.6,58.66,58.58,58.66,64081.0,56.0447,56.1021,56.0256,56.1021,64081.0
2020-06-29 15:15:00,58.66,58.74,58.66,58.72,59116.0,56.1021,56.1786,56.1021,56.1595,59116.0
2020-06-29 15:20:00,58.71,58.77,58.69,58.71,35573.0,56.1499,56.2073,56.1308,56.1499,35573.0
2020-06-29 15:25:00,58.72,58.77,58.69,58.74,31815.0,56.1595,56.2073,56.1308,56.1786,31815.0
2020-06-29 15:30:00,58.74,58.8,58.73,58.74,35661.0,56.1786,56.236,56.169,56.1786,35661.0
2020-06-29 15:35:00,58.75,58.77,58.7,58.71,32529.0,56.1882,56.2073,56.1404,56.1499,32529.0
2020-06-29 15:40:00,58.7,58.73,58.6,58.65,48730.0,56.1404,56.169,56.0447,56.0925,48730.0
2020-06-29 15:45:00,58.66,58.74,58.53,58.57,87263.0,56.1021,56.1786,55.9778,56.016,87263.0
2020-06-29 15:50:00,58.56,58.81,58.53,58.81,127635.0,56.0065,56.2456,55.9778,56.2456,127635.0
2020-06-29 15:55:00,58.8,59.06,58.79,59.06,203688.0,56.236,56.4847,56.2264,56.4847,203688.0
2020-06-30 09:30:00,59.13,59.58,59.06,59.42,286651.0,56.5516,56.982,56.4847,56.829,286651.0
2020-06-30 09:35:00,59.49,60.08,59.44,60.08,147794.0,56.8959,57.4602,56.8481,57.4602,147794.0
2020-06-30 09:40:00,60.09,60.09,59.61,59.62,90321.0,57.4697,57.4697,57.0107,57.0202,90321.0
2020-06-30 09:45:00,59.65,60.04,59.52,60.0,172065.0,57.0489,57.4219,56.9246,57.3837,172065.0
2020-06-30 09:50:00,60.0,60.14,59.89,59.98,105999.0,57.3837,57.5176,57.2785,57.3645,105999.0
2020-06-30 09:55:00,59.98,60.32,59.97,60.22,129515.0,57.3645,57.6897,57.355,57.5941,129515.0
2020-06-30 10:00:00,60.22,60.57,60.2,60.4,155979.0,57.5941,57.9288,57.5749,57.7662,155979.0
2020-06-30 10:05:00,60.43,60.67,60.38,60.66,96589.0,57.7949,58.0245,57.7471,58.0149,96589.0
2020-06-30 10:10:00,60.65,60.71,60.49,60.65,79738.0,58.0053,58.0627,57.8523,58.0053,79738.0
2020-06-30 10:15:00,60.64,60.79,60.63,60.66,59993.0,57.9958,58.1392,57.9862,58.0149,59993.0
2020-06-30 10:20:00,60.66,60.8,60.57,60.78,59529.0,58.0149,58.1488,57.9288,58.1297,59529.0
2020-06-30 10:25:00,60.79,60.94,60.49,60.6,65770.0,58.1392,58.2827,57.8523,57.9575,65770.0
2020-06-30 10:30:00,60.59,60.67,60.52,60.53,27008.0,57.9479,58.0245,57.881,57.8906,27008.0
2020-06-30 10:35:00,60.52,60.52,60.38,60.4,41301.0,57.881,57.881,57.7471,57.7662,41301.0
2020-06-30 10:40:00,60.42,60.55,60.39,60.47,53709.0,57.7854,57.9097,57.7567,57.8332,53709.0
2020-06-30 10:45:00,60.48,60.48,60.31,60.31,21094.0,57.8427,57.8427,57.6802,57.6802,21094.0
2020-06-30 10:50:00,60.31,60.63,60.31,60.49,37303.0,57.6802,57.9862,57.6802,57.8523,37303.0
2020-06-30 10:55:00,60.5,60.65,60.47,60.64,46798.0,57.8619,58.0053,57.8332,57.9958,46798.0
2020-06-30 11:00:00,60.64,60.71,60.54,60.68,36522.0,57.9958,58.0627,57.9001,58.034,36522.0
2020-06-30 11:05:00,60.69,60.73,60.6,60.67,18101.0,58.0436,58.0818,57.9575,58.0245,18101.0
2020-06-30 11:10:00,60.68,60.71,60.42,60.54,34248.0,58.034,58.0627,57.7854,57.9001,34248.0
2020-06-30 11:15:00,60.56,60.59,60.5,60.53,28458.0,57.9192,57.9479,57.8619,57.8906,28458.0
2020-06-30 11:20:00,60.52,60.62,60.5,60.52,29297.0,57.881,57.9766,57.8619,57.881,29297.0
2020-06-30 11:25:00,60.51,60.52,60.39,60.44,40610.0,57.8714,57.881,57.7567,57.8045,40610.0
2020-06-30 11:30:00,60.43,60.47,60.32,60.35,22974.0,57.7949,57.8332,57.6897,57.7184,22974.0
2020-06-30 11:35:00,60.37,60.5,60.36,60.47,20322.0,57.7375,57.8619,57.728,57.8332,20322.0
2020-06-30 11:40:00,60.47,60.47,60.29,60.34,35481.0,57.8332,57.8332,57.661,57.7088,35481.0
2020-06-30 11:45:00,60.35,60.4,60.31,60.38,27013.0,57.7184,57.7662,57.6802,57.7471,27013.0
2020-06-30 11:50:00,60.36,60.42,60.29,60.4,24383.0,57.728,57.7854,57.661,57.7662,24383.0
2020-06-30 11:55:00,60.43,60.47,60.4,60.46,19139.0,57.7949,57.8332,57.7662,57.8236,19139.0
2020-06-30 12:00:00,60.45,60.54,60.44,60.53,16740.0,57.814,57.9001,57.8045,57.8906,16740.0
2020-06-30 12:05:00,60.54,60.65,60.54,60.65,34884.0,57.9001,58.0053,57.9001,58.0053,34884.0
2020-06-30 12:10:00,60.65,60.8,60.61,60.63,31700.0,58.0053,58.1488,57.9671,57.9862,31700.0
2020-06-30 12:15:00,60.63,60.73,60.61,60.67,21062.0,57.9862,58.0818,57.9671,58.0245,21062.0
2020-06-30 12:20:00,60.68,60.68,60.58,60.58,20761.0,58.034,58.034,57.9384,57.9384,20761.0
2020-06-30 12:25:00,60.57,60.61,60.49,60.53,20982.0,57.9288,57.9671,57.8523,57.8906,20982.0
2020-06-30 12:30:00,60.52,60.56,60.28,60.29,42844.0,57.881,57.9192,57.6515,57.661,42844.0
2020-06-30 12:35:00,60.3,60.4,60.27,60.36,17842.0,57.6706,57.7662,57.6419,57.728,17842.0
2020-06-30 12:40:00,60.33,60.33,60.13,60.23,28256.0,57.6993,57.6993,57.508,57.6036,28256.0
2020-06-30 12:45:00,60.23,60.27,60.12,60.22,22856.0,57.6036,57.6419,57.4984,57.5941,22856.0
2020-06-30 12:50:00,60.22,60.26,60.21,60.26,17426.0,57.5941,57.6323,57.5845,57.6323,17426.0
2020-06-30 12:55:00,60.25,60.27,60.14,60.14,19426.0,57.6228,57.6419,57.5176,57.5176,19426.0
2020-06-30 13:00:00,60.12,60.18,60.09,60.16,20453.0,57.4984,57.5558,57.4697,57.5367,20453.0
2020-06-30 13:05:00,60.16,60.17,60.05,60.12,35440.0,57.5367,57.5463,57.4315,57.4984,35440.0
2020-06-30 13:10:00,60.1,60.11,60.04,60.06,27619.0,57.4793,57.4889,57.4219,57.4411,27619.0
2020-06-30 13:15:00,60.05,60.07,59.95,60.03,28451.0,57.4315,57.4506,57.3358,57.4124,28451.0
2020-06-30 13:20:00,60.02,60.11,59.96,60.06,38824.0,57.4028,57.4889,57.3454,57.4411,38824.0
2020-06-30 13:25:00,60.05,60.18,60.04,60.18,24257.0,57.4315,57.5558,57.4219,57.5558,24257.0
2020-06-30 13:30:00,60.17,60.24,60.15,60.22,25776.0,57.5463,57.6132,57.5271,57.5941,25776.0
2020-06-30 13:35:00,60.21,60.27,60.19,60.23,21890.0,57.5845,57.6419,57.5654,57.6036,21890.0
2020-06-30 13:40:00,60.21,60.24,60.04,60.04,27516.0,57.5845,57.6132,57.4219,57.4219,27516.0
2020-06-30 13:45:00,60.05,60.16,60.05,60.09,19810.0,57.4315,57.5367,57.4315,57.4697,19810.0
2020-06-30 13:50:00,60.07,60.18,60.03,60.17,20727.0,57.4506,57.5558,57.4124,57.5463,20727.0
2020-06-30 13:55:00,60.17,60.27,60.17,60.23,37625.0,57.5463,57.6419,57.5463,57.6036,37625.0
2020-06-30 14:00:00,60.21,60.21,60.07,60.09,21412.0,57.5845,57.5845,57.4506,57.4697,21412.0
2020-06-30 14:05:00,60.09,60.22,60.08,60.21,35777.0,57.4697,57.5941,57.4602,57.5845,35777.0
2020-06-30 14:10:00,60.22,60.23,60.12,60.18,24841.0,57.5941,57.6036,57.4984,57.5558,24841.0
2020-06-30 14:15:00,60.18,60.21,60.12,60.19,19882.0,57.5558,57.5845,57.4984,57.5654,19882.0
2020-06-30 14:20:00,60.19,60.25,60.15,60.25,14991.0,57.5654,57.6228,57.5271,57.6228,14991.0
2020-06-30 14:25:00,60.25,60.33,60.21,60.33,23531.0,57.6228,57.6993,57.5845,57.6993,23531.0
2020-06-30 14:30:00,60.34,60.34,60.22,60.24,17404.0,57.7088,57.7088,57.5941,57.6132,17404.0
2020-06-30 14:35:00,60.24,60.24,60.15,60.2,19546.0,57.6132,57.6132,57.5271,57.5749,19546.0
2020-06-30 14:40:00,60.21,60.28,60.17,60.25,20898.0,57.5845,57.6515,57.5463,57.6228,20898.0
2020-06-30 14:45:00,60.24,60.25,60.17,60.19,14668.0,57.6132,57.6228,57.5463,57.5654,14668.0
2020-06-30 14:50:00,60.2,60.28,60.17,60.27,16963.0,57.5749,57.6515,57.5463,57.6419,16963.0
2020-06-30 14:55:00,60.27,60.27,60.2,60.25,18576.0,57.6419,57.6419,57.5749,57.6228,18576.0
2020-06-30 15:00:00,60.25,60.26,60.07,60.09,28092.0,57.6228,57.6323,57.4506,57.4697,28092.0
2020-06-30 15:05:00,60.1,60.15,60.03,60.09,31522.0,57.4793,57.5271,57.4124,57.4697,31522.0
2020-06-30 15:10:00,60.1,60.14,60.08,60.09,24517.0,57.4793,57.5176,57.4602,57.4697,24517.0
2020-06-30 15:15:00,60.09,60.24,60.03,60.18,40706.0,57.4697,57.6132,57.4124,57.5558,40706.0
2020-06-30 15:20:00,60.18,60.35,60.13,60.32,34893.0,57.5558,57.7184,57.508,57.6897,34893.0
2020-06-30 15:25:00,60.32,60.33,60.25,60.27,37163.0,57.6897,57.6993,57.6228,57.6419,37163.0
2020-06-30 15:30:00,60.27,60.41,60.26,60.36,44465.0,57.6419,57.7758,57.6323,57.728,44465.0
2020-06-30 15:35:00,60.36,60.38,60.31,60.33,38864.0,57.728,57.7471,57.6802,57.6993,38864.0
2020-06-30 15:40:00,60.34,60.37,60.31,60.35,47358.0,57.7088,57.7375,57.6802,57.7184,47358.0
2020-06-30 15:45:00,60.35,60.44,60.31,60.42,81492.0,57.7184,57.8045,57.6802,57.7854,81492.0
2020-06-30 15:50:00,60.43,60.78,60.43,60.75,294667.0,57.7949,58.1297,57.7949,58.101,294667.0
2020-06-30 15:55:00,60.73,60.73,60.4,60.44,371432.0,58.0818,58.0818,57.7662,57.8045,371432.0
2020-07-01 09:30:00,60.43,60.69,60.35,60.44,177591.0,57.7949,58.0436,57.7184,57.8045,177591.0
2020-07-01 09:35:00,60.43,60.43,59.79,59.86,81058.0,57.7949,57.7949,57.1828,57.2498,81058.0
2020-07-01 09:40:00,59.88,60.07,59.83,60.06,60401.0,57.2689,57.4506,57.2211,57.4411,60401.0
2020-07-01 09:45:00,60.03,60.05,59.85,59.98,56756.0,57.4124,57.4315,57.2402,57.3645,56756.0
2020-07-01 09:50:00,59.97,60.03,59.54,59.63,76664.0,57.355,57.4124,56.9437,57.0298,76664.0
2020-07-01 09:55:00,59.65,59.82,59.61,59.73,73611.0,57.0489,57.2115,57.0107,57.1254,73611.0
2020-07-01 10:00:00,59.77,60.04,59.71,59.78,72921.0,57.1637,57.4219,57.1063,57.1733,72921.0
2020-07-01 10:05:00,59.78,60.0,59.78,59.94,31548.0,57.1733,57.3837,57.1733,57.3263,31548.0
2020-07-01 10:10:00,59.95,60.13,59.95,60.12,42395.0,57.3358,57.508,57.3358,57.4984,42395.0
2020-07-01 10:15:00,60.14,60.37,60.13,60.34,43104.0,57.5176,57.7375,57.508,57.7088,43104.0
2020-07-01 10:20:00,60.35,60.37,60.26,60.28,36105.0,57.7184,57.7375,57.6323,57.6515,36105.0
2020-07-01 10:25:00,60.29,60.41,60.27,60.39,45633.0,57.661,57.7758,57.6419,57.7567,45633.0
2020-07-01 10:30:00,60.38,60.49,60.32,60.43,43211.0,57.7471,57.8523,57.6897,57.7949,43211.0
2020-07-01 10:35:00,60.44,60.58,60.4,60.57,74842.0,57.8045,57.9384,57.7662,57.9288,74842.0
2020-07-01 10:40:00,60.58,60.73,60.57,60.63,79835.0,57.9384,58.0818,57.9288,57.9862,79835.0
2020-07-01 10:45:00,60.63,60.64,60.49,60.5,41663.0,57.9862,57.9958,57.8523,57.8619,41663.0
2020-07-01 10:50:00,60.5,60.58,60.46,60.52,34918.0,57.8619,57.9384,57.8236,57.881,34918.0
2020-07-01 10:55:00,60.52,60.67,60.49,60.67,53353.0,57.881,58.0245,57.8523,58.0245,53353.0
2020-07-01 11:00:00,60.67,60.77,60.58,60.75,90967.0,58.0245,58.1201,57.9384,58.101,90967.0
2020-07-01 11:05:00,60.76,60.78,60.66,60.72,59793.0,58.1105,58.1297,58.0149,58.0723,59793.0
2020-07-01 11:10:00,60.72,60.72,60.54,60.72,46452.0,58.0723,58.0723,57.9001,58.0723,46452.0
2020-07-01 11:15:00,60.72,60.73,60.55,60.61,48925.0,58.0723,58.0818,57.9097,57.9671,48925.0
2020-07-01 11:20:00,60.61,60.62,60.49,60.53,37773.0,57.9671,57.9766,57.8523,57.8906,37773.0
2020-07-01 11:25:00,60.53,60.54,60.24,60.27,53062.0,57.8906,57.9001,57.6132,57.6419,53062.0
2020-07-01 11:30:00,60.27,60.42,60.27,60.39,38798.0,57.6419,57.7854,57.6419,57.7567,38798.0
2020-07-01 11:35:00,60.39,60.41,60.27,60.27,22627.0,57.7567,57.7758,57.6419,57.6419,22627.0
2020-07-01 11:40:00,60.27,60.28,60.18,60.26,26349.0,57.6419,57.6515,57.5558,57.6323,26349.0
2020-07-01 11:45:00,60.28,60.39,60.26,60.39,21423.0,57.6515,57.7567,57.6323,57.7567,21423.0
2020-07-01 11:50:00,60.38,60.39,60.23,60.24,23524.0,57.7471,57.7567,57.6036,57.6132,23524.0
2020-07-01 11:55:00,60.25,60.25,60.14,60.22,38081.0,57.6228,57.6228,57.5176,57.5941,38081.0
2020-07-01 12:00:00,60.22,60.3,60.2,60.27,26660.0,57.5941,57.6706,57.5749,57.6419,26660.0
2020-07-01 12:05:00,60.28,60.34,60.22,60.26,20746.0,57.6515,57.7088,57.5941,57.6323,20746.0
2020-07-01 12:10:00,60.26,60.27,60.19,60.27,26604.0,57.6323,57.6419,57.5654,57.6419,26604.0
2020-07-01 12:15:00,60.28,60.32,60.25,60.29,39266.0,57.6515,57.6897,57.6228,57.661,39266.0
2020-07-01 12:20:00,60.3,60.34,60.23,60.23,18345.0,57.6706,57.7088,57.6036,57.6036,18345.0
2020-07-01 12:25:00,60.23,60.29,60.19,60.22,28822.0,57.6036,57.661,57.5654,57.5941,28822.0
2020-07-01 12:30:00,60.23,60.36,60.22,60.32,15637.0,57.6036,57.728,57.5941,57.6897,15637.0
2020-07-01 12:35:00,60.31,60.33,60.25,60.29,26167.0,57.6802,57.6993,57.6228,57.661,26167.0
2020-07-01 12:40:00,60.29,60.29,60.17,60.19,18238.0,57.661,57.661,57.5463,57.5654,18238.0
2020-07-01 12:45:00,60.19,60.3,60.05,60.25,113342.0,57.5654,57.6706,57.4315,57.6228,113342.0
2020-07-01 12:50:00,60.26,60.29,60.19,60.22,22848.0,57.6323,57.661,57.5654,57.5941,22848.0
2020-07-01 12:55:00,60.21,60.28,60.2,60.23,18554.0,57.5845,57.6515,57.5749,57.6036,18554.0
2020-07-01 13:00:00,60.23,60.25,60.15,60.19,20820.0,57.6036,57.6228,57.5271,57.5654,20820.0
2020-07-01 13:05:00,60.18,60.23,60.11,60.13,16961.0,57.5558,57.6036,57.4889,57.508,16961.0
2020-07-01 13:10:00,60.13,60.18,60.13,60.17,15073.0,57.508,57.5558,57.508,57.5463,15073.0
2020-07-01 13:15:00,60.16,60.18,60.1,60.16,9675.0,57.5367,57.5558,57.4793,57.5367,9675.0
2020-07-01 13:20:00,60.16,60.22,60.08,60.22,23822.0,57.5367,57.5941,57.4602,57.5941,23822.0
2020-07-01 13:25:00,60.22,60.23,60.15,60.17,18192.0,57.5941,57.6036,57.5271,57.5463,18192.0
2020-07-01 13:30:00,60.17,60.2,60.15,60.2,19639.0,57.5463,57.5749,57.5271,57.5749,19639.0
2020-07-01 13:35:00,60.2,60.34,60.19,60.34,34562.0,57.5749,57.7088,57.5654,57.7088,34562.0
2020-07-01 13:40:00,60.34,60.34,60.22,60.23,26406.0,57.7088,57.7088,57.5941,57.6036,26406.0
2020-07-01 13:45:00,60.24,60.26,60.17,60.19,16494.0,57.6132,57.6323,57.5463,57.5654,16494.0
2020-07-01 13:50:00,60.2,60.22,60.13,60.14,30893.0,57.5749,57.5941,57.508,57.5176,30893.0
2020-07-01 13:55:00,60.14,60.16,60.1,60.12,21446.0,57.5176,57.5367,57.4793,57.4984,21446.0
2020-07-01 14:00:00,60.13,60.21,60.1,60.17,23620.0,57.508,57.5845,57.4793,57.5463,23620.0
2020-07-01 14:05:00,60.18,60.23,60.08,60.2,23572.0,57.5558,57.6036,57.4602,57.5749,23572.0
2020-07-01 14:10:00,60.21,60.24,60.16,60.22,24001.0,57.5845,57.6132,57.5367,57.5941,24001.0
2020-07-01 14:15:00,60.21,60.23,60.1,60.12,32621.0,57.5845,57.6036,57.4793,57.4984,32621.0
2020-07-01 14:20:00,60.12,60.14,60.01,60.04,82949.0,57.4984,57.5176,57.3932,57.4219,82949.0
2020-07-01 14:25:00,60.04,60.11,60.03,60.06,24503.0,57.4219,57.4889,57.4124,57.4411,24503.0
2020-07-01 14:30:00,60.06,60.13,60.0,60.03,41826.0,57.4411,57.508,57.3837,57.4124,41826.0
2020-07-01 14:35:00,60.02,60.05,59.96,59.99,29949.0,57.4028,57.4315,57.3454,57.3741,29949.0
2020-07-01 14:40:00,60.0,60.04,59.97,59.98,23910.0,57.3837,57.4219,57.355,57.3645,23910.0
2020-07-01 14:45:00,59.97,60.06,59.95,60.03,21433.0,57.355,57.4411,57.3358,57.4124,21433.0
2020-07-01 14:50:00,60.03,60.07,60.01,60.06,19468.0,57.4124,57.4506,57.3932,57.4411,19468.0
2020-07-01 14:55:00,60.06,60.13,60.04,60.1,19011.0,57.4411,57.508,57.4219,57.4793,19011.0
2020-07-01 15:00:00,60.1,60.14,60.03,60.14,24868.0,57.4793,57.5176,57.4124,57.5176,24868.0
2020-07-01 15:05:00,60.14,60.17,60.1,60.12,25573.0,57.5176,57.5463,57.4793,57.4984,25573.0
2020-07-01 15:10:00,60.12,60.13,60.02,60.11,36333.0,57.4984,57.508,57.4028,57.4889,36333.0
2020-07-01 15:15:00,60.11,60.15,60.06,60.15,36021.0,57.4889,57.5271,57.4411,57.5271,36021.0
2020-07-01 15:20:00,60.14,60.2,60.08,60.18,66397.0,57.5176,57.5749,57.4602,57.5558,66397.0
2020-07-01 15:25:00,60.17,60.2,60.14,60.15,25335.0,57.5463,57.5749,57.5176,57.5271,25335.0
2020-07-01 15:30:00,60.15,60.26,60.15,60.18,44330.0,57.5271,57.6323,57.5271,57.5558,44330.0
2020-07-01 15:35:00,60.18,60.19,60.11,60.17,47489.0,57.5558,57.5654,57.4889,57.5463,47489.0
2020-07-01 15:40:00,60.18,60.21,60.12,60.15,48253.0,57.5558,57.5845,57.4984,57.5271,48253.0
2020-07-01 15:45:00,60.14,60.25,60.11,60.23,52791.0,57.5176,57.6228,57.4889,57.6036,52791.0
2020-07-01 15:50:00,60.22,60.26,59.79,59.8,186597.0,57.5941,57.6323,57.1828,57.1924,186597.0
2020-07-01 15:55:00,59.79,59.85,59.64,59.68,321702.0,57.1828,57.2402,57.0394,57.0776,321702.0
2020-07-02 09:30:00,60.42,60.97,60.37,60.84,184636.0,57.7854,58.3114,57.7375,58.187,184636.0
2020-07-02 09:35:00,60.85,60.87,60.41,60.54,80164.0,58.1966,58.2157,57.7758,57.9001,80164.0
2020-07-02 09:40:00,60.55,60.84,60.53,60.74,63493.0,57.9097,58.187,57.8906,58.0914,63493.0
2020-07-02 09:45:00,60.75,60.9,60.61,60.88,51319.0,58.101,58.2444,57.9671,58.2253,51319.0
2020-07-02 09:50:00,60.89,61.02,60.84,60.93,79983.0,58.2349,58.3592,58.187,58.2731,79983.0
2020-07-02 09:55:00,60.93,61.22,60.87,61.22,71445.0,58.2731,58.5505,58.2157,58.5505,71445.0
2020-07-02 10:00:00,61.2,61.24,60.97,60.98,56701.0,58.5313,58.5696,58.3114,58.3209,56701.0
2020-07-02 10:05:00,61.0,61.2,61.0,61.16,35167.0,58.3401,58.5313,58.3401,58.4931,35167.0
2020-07-02 10:10:00,61.15,61.21,61.02,61.09,40228.0,58.4835,58.5409,58.3592,58.4261,40228.0
2020-07-02 10:15:00,61.1,61.2,61.1,61.16,26523.0,58.4357,58.5313,58.4357,58.4931,26523.0
2020-07-02 10:20:00,61.2,61.21,61.07,61.07,29439.0,58.5313,58.5409,58.407,58.407,29439.0
2020-07-02 10:25:00,61.11,61.13,60.9,60.92,45406.0,58.4453,58.4644,58.2444,58.2636,45406.0
2020-07-02 10:30:00,60.91,61.08,60.84,60.91,58493.0,58.254,58.4166,58.187,58.254,58493.0
2020-07-02 10:35:00,60.9,60.94,60.83,60.91,24708.0,58.2444,58.2827,58.1775,58.254,24708.0
2020-07-02 10:40:00,60.9,61.1,60.9,61.06,39656.0,58.2444,58.4357,58.2444,58.3974,39656.0
2020-07-02 10:45:00,61.04,61.05,60.85,60.93,24302.0,58.3783,58.3879,58.1966,58.2731,24302.0
2020-07-02 10:50:00,60.94,60.99,60.69,60.72,34893.0,58.2827,58.3305,58.0436,58.0723,34893.0
2020-07-02 10:55:00,60.71,60.78,60.62,60.66,27378.0,58.0627,58.1297,57.9766,58.0149,27378.0
2020-07-02 11:00:00,60.67,60.7,60.47,60.56,21436.0,58.0245,58.0531,57.8332,57.9192,21436.0
2020-07-02 11:05:00,60.55,60.63,60.52,60.55,19672.0,57.9097,57.9862,57.881,57.9097,19672.0
2020-07-02 11:10:00,60.55,60.55,60.34,60.49,33731.0,57.9097,57.9097,57.7088,57.8523,33731.0
2020-07-02 11:15:00,60.53,60.63,60.44,60.59,19368.0,57.8906,57.9862,57.8045,57.9479,19368.0
2020-07-02 11:20:00,60.59,60.65,60.55,60.6,16418.0,57.9479,58.0053,57.9097,57.9575,16418.0
2020-07-02 11:25:00,60.58,60.63,60.45,60.51,18213.0,57.9384,57.9862,57.814,57.8714,18213.0
2020-07-02 11:30:00,60.52,60.72,60.51,60.69,22673.0,57.881,58.0723,57.8714,58.0436,22673.0
2020-07-02 11:35:00,60.71,60.72,60.65,60.69,9312.0,58.0627,58.0723,58.0053,58.0436,9312.0
2020-07-02 11:40:00,60.69,60.88,60.67,60.87,19708.0,58.0436,58.2253,58.0245,58.2157,19708.0
2020-07-02 11:45:00,60.86,60.91,60.82,60.89,21499.0,58.2062,58.254,58.1679,58.2349,21499.0
2020-07-02 11:50:00,60.9,60.9,60.79,60.87,9062.0,58.2444,58.2444,58.1392,58.2157,9062.0
2020-07-02 11:55:00,60.91,60.93,60.83,60.87,9456.0,58.254,58.2731,58.1775,58.2157,9456.0
2020-07-02 12:00:00,60.87,60.87,60.73,60.81,25228.0,58.2157,58.2157,58.0818,58.1583,25228.0
2020-07-02 12:05:00,60.81,60.89,60.8,60.89,27996.0,58.1583,58.2349,58.1488,58.2349,27996.0
2020-07-02 12:10:00,60.9,60.94,60.86,60.93,18283.0,58.2444,58.2827,58.2062,58.2731,18283.0
2020-07-02 12:15:00,60.92,61.02,60.89,60.99,40766.0,58.2636,58.3592,58.2349,58.3305,40766.0
2020-07-02 12:20:00,60.99,61.0,60.9,60.97,29565.0,58.3305,58.3401,58.2444,58.3114,29565.0
2020-07-02 12:25:00,60.98,61.08,60.97,61.06,24629.0,58.3209,58.4166,58.3114,58.3974,24629.0
2020-07-02 12:30:00,61.08,61.08,60.98,61.04,24522.0,58.4166,58.4166,58.3209,58.3783,24522.0
2020-07-02 12:35:00,61.04,61.04,60.98,60.99,37692.0,58.3783,58.3783,58.3209,58.3305,37692.0
2020-07-02 12:40:00,60.99,61.04,60.96,61.03,28515.0,58.3305,58.3783,58.3018,58.3688,28515.0
2020-07-02 12:45:00,61.03,61.07,60.99,61.05,25437.0,58.3688,58.407,58.3305,58.3879,25437.0
2020-07-02 12:50:00,61.06,61.09,61.04,61.07,19429.0,58.3974,58.4261,58.3783,58.407,19429.0
2020-07-02 12:55:00,61.08,61.12,61.01,61.12,62390.0,58.4166,58.4548,58.3496,58.4548,62390.0
2020-07-02 13:00:00,61.11,61.17,61.1,61.17,34485.0,58.4453,58.5026,58.4357,58.5026,34485.0
2020-07-02 13:05:00,61.17,61.22,61.15,61.2,34163.0,58.5026,58.5505,58.4835,58.5313,34163.0
2020-07-02 13:10:00,61.18,61.18,61.06,61.08,29278.0,58.5122,58.5122,58.3974,58.4166,29278.0
2020-07-02 13:15:00,61.09,61.1,61.04,61.07,35847.0,58.4261,58.4357,58.3783,58.407,35847.0
2020-07-02 13:20:00,61.07,61.17,61.05,61.16,21644.0,58.407,58.5026,58.3879,58.4931,21644.0
2020-07-02 13:25:00,61.15,61.18,61.13,61.16,20327.0,58.4835,58.5122,58.4644,58.4931,20327.0
2020-07-02 13:30:00,61.17,61.21,61.13,61.18,40262.0,58.5026,58.5409,58.4644,58.5122,40262.0
2020-07-02 13:35:00,61.18,61.18,61.12,61.17,37631.0,58.5122,58.5122,58.4548,58.5026,37631.0
2020-07-02 13:40:00,61.18,61.2,61.12,61.2,30971.0,58.5122,58.5313,58.4548,58.5313,30971.0
2020-07-02 13:45:00,61.2,61.23,61.18,61.21,25405.0,58.5313,58.56,58.5122,58.5409,25405.0
2020-07-02 13:50:00,61.2,61.2,61.13,61.15,18558.0,58.5313,58.5313,58.4644,58.4835,18558.0
2020-07-02 13:55:00,61.15,61.16,61.12,61.14,62466.0,58.4835,58.4931,58.4548,58.474,62466.0
2020-07-02 14:00:00,61.14,61.18,61.07,61.11,47811.0,58.474,58.5122,58.407,58.4453,47811.0
2020-07-02 14:05:00,61.1,61.18,61.08,61.13,40687.0,58.4357,58.5122,58.4166,58.4644,40687.0
2020-07-02 14:10:00,61.13,61.21,61.12,61.21,28670.0,58.4644,58.5409,58.4548,58.5409,28670.0
2020-07-02 14:15:00,61.22,61.22,61.16,61.22,28565.0,58.5505,58.5505,58.4931,58.5505,28565.0
2020-07-02 14:20:00,61.21,61.34,61.19,61.3,72847.0,58.5409,58.6652,58.5218,58.627,72847.0
2020-07-02 14:25:00,61.3,61.36,61.27,61.27,49075.0,58.627,58.6844,58.5983,58.5983,49075.0
2020-07-02 14:30:00,61.28,61.3,61.25,61.3,31793.0,58.6079,58.627,58.5792,58.627,31793.0
2020-07-02 14:35:00,61.3,61.4,61.28,61.38,45585.0,58.627,58.7226,58.6079,58.7035,45585.0
2020-07-02 14:40:00,61.37,61.54,61.36,61.54,217577.0,58.6939,58.8565,58.6844,58.8565,217577.0
2020-07-02 14:45:00,61.54,61.6,61.49,61.57,64059.0,58.8565,58.9139,58.8087,58.8852,64059.0
2020-07-02 14:50:00,61.58,61.65,61.51,61.56,62896.0,58.8948,58.9617,58.8278,58.8756,62896.0
2020-07-02 14:55:00,61.57,61.6,61.51,61.56,55971.0,58.8852,58.9139,58.8278,58.8756,55971.0
2020-07-02 15:00:00,61.57,61.61,61.45,61.51,73169.0,58.8852,58.9235,58.7704,58.8278,73169.0
2020-07-02 15:05:00,61.51,61.53,61.39,61.41,40059.0,58.8278,58.847,58.7131,58.7322,40059.0
2020-07-02 15:10:00,61.4,61.46,61.39,61.43,34790.0,58.7226,58.78,58.7131,58.7513,34790.0
2020-07-02 15:15:00,61.43,61.46,61.41,61.43,37883.0,58.7513,58.78,58.7322,58.7513,37883.0
2020-07-02 15:20:00,61.43,61.55,61.43,61.55,34258.0,58.7513,58.8661,58.7513,58.8661,34258.0
2020-07-02 15:25:00,61.55,61.58,61.48,61.49,47921.0,58.8661,58.8948,58.7991,58.8087,47921.0
2020-07-02 15:30:00,61.5,61.53,61.4,61.5,72928.0,58.8183,58.847,58.7226,58.8183,72928.0
2020-07-02 15:35:00,61.51,61.6,61.5,61.51,71726.0,58.8278,58.9139,58.8183,58.8278,71726.0
2020-07-02 15:40:00,61.51,61.51,61.33,61.37,56779.0,58.8278,58.8278,58.6557,58.6939,56779.0
2020-07-02 15:45:00,61.37,61.41,61.23,61.25,102939.0,58.6939,58.7322,58.56,58.5792,102939.0
2020-07-02 15:50:00,61.24,61.24,60.84,60.85,246517.0,58.5696,58.5696,58.187,58.1966,246517.0
2020-07-02 15:55:00,60.85,61.03,60.83,60.99,421700.0,58.1966,58.3688,58.1775,58.3305,421700.0
2020-07-06 09:30:00,62.39,62.9,62.29,62.81,360426.0,59.6695,60.1572,59.5738,60.0711,360426.0
2020-07-06 09:35:00,62.81,63.08,62.79,62.81,173816.0,60.0711,60.3294,60.052,60.0711,173816.0
2020-07-06 09:40:00,62.84,63.11,62.73,62.75,111562.0,60.0998,60.3581,59.9946,60.0138,111562.0
2020-07-06 09:45:00,62.76,62.89,62.68,62.71,92749.0,60.0233,60.1476,59.9468,59.9755,92749.0
2020-07-06 09:50:00,62.7,63.0,62.7,62.99,62202.0,59.9659,60.2529,59.9659,60.2433,62202.0
2020-07-06 09:55:00,63.0,63.11,62.96,63.04,73730.0,60.2529,60.3581,60.2146,60.2911,73730.0
2020-07-06 10:00:00,63.04,63.21,62.96,63.08,104651.0,60.2911,60.4537,60.2146,60.3294,104651.0
2020-07-06 10:05:00,63.09,63.1,62.92,63.04,92798.0,60.3389,60.3485,60.1763,60.2911,92798.0
2020-07-06 10:10:00,63.05,63.12,62.84,62.98,65247.0,60.3007,60.3676,60.0998,60.2337,65247.0
2020-07-06 10:15:00,62.99,63.17,62.97,62.97,56259.0,60.2433,60.4154,60.2242,60.2242,56259.0
2020-07-06 10:20:00,62.98,63.12,62.91,63.06,56122.0,60.2337,60.3676,60.1668,60.3102,56122.0
2020-07-06 10:25:00,63.07,63.18,62.99,63.14,54784.0,60.3198,60.425,60.2433,60.3867,54784.0
2020-07-06 10:30:00,63.13,63.32,63.01,63.18,88268.0,60.3772,60.5589,60.2624,60.425,88268.0
2020-07-06 10:35:00,63.17,63.22,63.11,63.21,32836.0,60.4154,60.4633,60.3581,60.4537,32836.0
2020-07-06 10:40:00,63.2,63.21,63.03,63.13,42149.0,60.4441,60.4537,60.2815,60.3772,42149.0
2020-07-06 10:45:00,63.14,63.2,63.08,63.13,47513.0,60.3867,60.4441,60.3294,60.3772,47513.0
2020-07-06 10:50:00,63.13,63.13,63.02,63.05,36607.0,60.3772,60.3772,60.272,60.3007,36607.0
2020-07-06 10:55:00,63.04,63.08,63.02,63.05,44320.0,60.2911,60.3294,60.272,60.3007,44320.0
2020-07-06 11:00:00,63.05,63.07,62.96,63.05,43357.0,60.3007,60.3198,60.2146,60.3007,43357.0
2020-07-06 11:05:00,63.05,63.12,63.04,63.1,33615.0,60.3007,60.3676,60.2911,60.3485,33615.0
2020-07-06 11:10:00,63.09,63.19,63.07,63.14,51503.0,60.3389,60.4346,60.3198,60.3867,51503.0
2020-07-06 11:15:00,63.14,63.22,63.11,63.22,44084.0,60.3867,60.4633,60.3581,60.4633,44084.0
2020-07-06 11:20:00,63.22,63.28,63.19,63.28,67279.0,60.4633,60.5206,60.4346,60.5206,67279.0
2020-07-06 11:25:00,63.28,63.41,63.27,63.31,47919.0,60.5206,60.645,60.5111,60.5493,47919.0
2020-07-06 11:30:00,63.34,63.35,63.27,63.33,50236.0,60.578,60.5876,60.5111,60.5685,50236.0
2020-07-06 11:35:00,63.33,63.45,63.33,63.4,48761.0,60.5685,60.6832,60.5685,60.6354,48761.0
2020-07-06 11:40:00,63.41,63.47,63.35,63.35,45277.0,60.645,60.7024,60.5876,60.5876,45277.0
2020-07-06 11:45:00,63.36,63.39,63.32,63.32,38194.0,60.5972,60.6258,60.5589,60.5589,38194.0
2020-07-06 11:50:00,63.31,63.37,63.28,63.35,50372.0,60.5493,60.6067,60.5206,60.5876,50372.0
2020-07-06 11:55:00,63.35,63.5,63.35,63.48,120913.0,60.5876,60.731,60.5876,60.7119,120913.0
2020-07-06 12:00:00,63.48,63.57,63.46,63.47,74757.0,60.7119,60.798,60.6928,60.7024,74757.0
2020-07-06 12:05:00,63.46,63.57,63.43,63.57,63790.0,60.6928,60.798,60.6641,60.798,63790.0
2020-07-06 12:10:00,63.56,63.71,63.54,63.64,57865.0,60.7884,60.9319,60.7693,60.8649,57865.0
2020-07-06 12:15:00,63.64,63.67,63.54,63.56,43377.0,60.8649,60.8936,60.7693,60.7884,43377.0
2020-07-06 12:20:00,63.56,63.59,63.39,63.49,95414.0,60.7884,60.8171,60.6258,60.7215,95414.0
2020-07-06 12:25:00,63.5,63.57,63.47,63.54,48312.0,60.731,60.798,60.7024,60.7693,48312.0
2020-07-06 12:30:00,63.53,63.53,63.39,63.39,34865.0,60.7597,60.7597,60.6258,60.6258,34865.0
2020-07-06 12:35:00,63.39,63.41,63.34,63.37,25297.0,60.6258,60.645,60.578,60.6067,25297.0
2020-07-06 12:40:00,63.37,63.46,63.34,63.45,38210.0,60.6067,60.6928,60.578,60.6832,38210.0
2020-07-06 12:45:00,63.46,63.51,63.43,63.51,33422.0,60.6928,60.7406,60.6641,60.7406,33422.0
2020-07-06 12:50:00,63.5,63.51,63.35,63.38,20732.0,60.731,60.7406,60.5876,60.6163,20732.0
2020-07-06 12:55:00,63.37,63.39,63.31,63.32,29387.0,60.6067,60.6258,60.5493,60.5589,29387.0
2020-07-06 13:00:00,63.32,63.34,63.26,63.31,37812.0,60.5589,60.578,60.5015,60.5493,37812.0
2020-07-06 13:05:00,63.31,63.31,63.2,63.23,51299.0,60.5493,60.5493,60.4441,60.4728,51299.0
2020-07-06 13:10:00,63.22,63.23,63.03,63.04,73543.0,60.4633,60.4728,60.2815,60.2911,73543.0
2020-07-06 13:15:00,63.03,63.08,62.98,63.0,40732.0,60.2815,60.3294,60.2337,60.2529,40732.0
2020-07-06 13:20:00,63.0,63.1,62.99,63.1,27709.0,60.2529,60.3485,60.2433,60.3485,27709.0
2020-07-06 13:25:00,63.1,63.18,63.09,63.18,26449.0,60.3485,60.425,60.3389,60.425,26449.0
2020-07-06 13:30:00,63.19,63.25,63.16,63.18,25621.0,60.4346,60.4919,60.4059,60.425,25621.0
2020-07-06 13:35:00,63.18,63.2,63.14,63.14,21333.0,60.425,60.4441,60.3867,60.3867,21333.0
2020-07-06 13:40:00,63.15,63.18,63.12,63.16,17843.0,60.3963,60.425,60.3676,60.4059,17843.0
2020-07-06 13:45:00,63.17,63.19,63.09,63.09,21588.0,60.4154,60.4346,60.3389,60.3389,21588.0
2020-07-06 13:50:00,63.08,63.09,63.02,63.08,38959.0,60.3294,60.3389,60.272,60.3294,38959.0
2020-07-06 13:55:00,63.09,63.13,63.02,63.04,32235.0,60.3389,60.3772,60.272,60.2911,32235.0
2020-07-06 14:00:00,63.02,63.03,62.85,62.89,42982.0,60.272,60.2815,60.1094,60.1476,42982.0
2020-07-06 14:05:00,62.88,62.88,62.81,62.86,62372.0,60.1381,60.1381,60.0711,60.119,62372.0
2020-07-06 14:10:00,62.85,62.87,62.7,62.7,18772.0,60.1094,60.1285,59.9659,59.9659,18772.0
2020-07-06 14:15:00,62.71,62.72,62.64,62.68,25339.0,59.9755,59.9851,59.9085,59.9468,25339.0
2020-07-06 14:20:00,62.68,62.76,62.64,62.75,44157.0,59.9468,60.0233,59.9085,60.0138,44157.0
2020-07-06 14:25:00,62.75,62.78,62.72,62.74,33751.0,60.0138,60.0424,59.9851,60.0042,33751.0
2020-07-06 14:30:00,62.74,62.86,62.7,62.85,33709.0,60.0042,60.119,59.9659,60.1094,33709.0
2020-07-06 14:35:00,62.85,62.92,62.85,62.88,45581.0,60.1094,60.1763,60.1094,60.1381,45581.0
2020-07-06 14:40:00,62.9,62.91,62.79,62.82,25303.0,60.1572,60.1668,60.052,60.0807,25303.0
2020-07-06 14:45:00,62.82,62.88,62.81,62.87,23900.0,60.0807,60.1381,60.0711,60.1285,23900.0
2020-07-06 14:50:00,62.87,62.97,62.86,62.96,65323.0,60.1285,60.2242,60.119,60.2146,65323.0
2020-07-06 14:55:00,62.97,63.02,62.94,62.97,43450.0,60.2242,60.272,60.1955,60.2242,43450.0
2020-07-06 15:00:00,62.99,63.02,62.86,62.95,65694.0,60.2433,60.272,60.119,60.205,65694.0
2020-07-06 15:05:00,62.95,62.98,62.86,62.93,43241.0,60.205,60.2337,60.119,60.1859,43241.0
2020-07-06 15:10:00,62.92,63.1,62.9,63.1,59220.0,60.1763,60.3485,60.1572,60.3485,59220.0
2020-07-06 15:15:00,63.09,63.14,63.02,63.13,26502.0,60.3389,60.3867,60.272,60.3772,26502.0
2020-07-06 15:20:00,63.13,63.26,63.12,63.26,72328.0,60.3772,60.5015,60.3676,60.5015,72328.0
2020-07-06 15:25:00,63.25,63.28,63.21,63.27,90378.0,60.4919,60.5206,60.4537,60.5111,90378.0
2020-07-06 15:30:00,63.26,63.3,63.16,63.3,72866.0,60.5015,60.5398,60.4059,60.5398,72866.0
2020-07-06 15:35:00,63.3,63.34,63.23,63.24,82452.0,60.5398,60.578,60.4728,60.4824,82452.0
2020-07-06 15:40:00,63.24,63.27,63.19,63.23,89750.0,60.4824,60.5111,60.4346,60.4728,89750.0
2020-07-06 15:45:00,63.22,63.41,63.18,63.4,204529.0,60.4633,60.645,60.425,60.6354,204529.0
2020-07-06 15:50:00,63.39,63.47,63.26,63.45,332975.0,60.6258,60.7024,60.5015,60.6832,332975.0
2020-07-06 15:55:00,63.45,63.5,63.29,63.45,419417.0,60.6832,60.731,60.5302,60.6832,419417.0
2020-07-07 09:30:00,63.38,63.48,63.01,63.11,217017.0,60.6163,60.7119,60.2624,60.3581,217017.0
2020-07-07 09:35:00,63.09,63.19,62.97,63.04,69336.0,60.3389,60.4346,60.2242,60.2911,69336.0
2020-07-07 09:40:00,63.04,63.38,63.04,63.37,63368.0,60.2911,60.6163,60.2911,60.6067,63368.0
2020-07-07 09:45:00,63.36,63.53,63.32,63.36,91041.0,60.5972,60.7597,60.5589,60.5972,91041.0
2020-07-07 09:50:00,63.35,63.43,63.29,63.36,37650.0,60.5876,60.6641,60.5302,60.5972,37650.0
2020-07-07 09:55:00,63.34,63.66,63.31,63.61,73873.0,60.578,60.8841,60.5493,60.8363,73873.0
2020-07-07 10:00:00,63.62,63.83,63.58,63.81,116629.0,60.8458,61.0467,60.8076,61.0275,116629.0
2020-07-07 10:05:00,63.8,63.81,63.44,63.47,48717.0,61.018,61.0275,60.6737,60.7024,48717.0
2020-07-07 10:10:00,63.49,63.65,63.42,63.59,37900.0,60.7215,60.8745,60.6545,60.8171,37900.0
2020-07-07 10:15:00,63.61,63.62,63.45,63.48,40726.0,60.8363,60.8458,60.6832,60.7119,40726.0
2020-07-07 10:20:00,63.48,63.55,63.46,63.51,38446.0,60.7119,60.7789,60.6928,60.7406,38446.0
2020-07-07 10:25:00,63.51,63.57,63.45,63.5,45761.0,60.7406,60.798,60.6832,60.731,45761.0
2020-07-07 10:30:00,63.52,63.62,63.45,63.48,40987.0,60.7502,60.8458,60.6832,60.7119,40987.0
2020-07-07 10:35:00,63.48,63.52,63.41,63.41,29757.0,60.7119,60.7502,60.645,60.645,29757.0
2020-07-07 10:40:00,63.4,63.46,63.38,63.41,37730.0,60.6354,60.6928,60.6163,60.645,37730.0
2020-07-07 10:45:00,63.38,63.43,63.29,63.41,46645.0,60.6163,60.6641,60.5302,60.645,46645.0
2020-07-07 10:50:00,63.41,63.5,63.4,63.5,34159.0,60.645,60.731,60.6354,60.731,34159.0
2020-07-07 10:55:00,63.49,63.64,63.49,63.58,40879.0,60.7215,60.8649,60.7215,60.8076,40879.0
2020-07-07 11:00:00,63.58,63.63,63.55,63.58,43864.0,60.8076,60.8554,60.7789,60.8076,43864.0
2020-07-07 11:05:00,63.58,63.65,63.58,63.63,24459.0,60.8076,60.8745,60.8076,60.8554,24459.0
2020-07-07 11:10:00,63.64,63.69,63.6,63.6,38324.0,60.8649,60.9128,60.8267,60.8267,38324.0
2020-07-07 11:15:00,63.61,63.64,63.53,63.6,22809.0,60.8363,60.8649,60.7597,60.8267,22809.0
2020-07-07 11:20:00,63.6,63.62,63.53,63.58,35054.0,60.8267,60.8458,60.7597,60.8076,35054.0
2020-07-07 11:25:00,63.57,63.59,63.43,63.43,24943.0,60.798,60.8171,60.6641,60.6641,24943.0
2020-07-07 11:30:00,63.43,63.47,63.28,63.28,28815.0,60.6641,60.7024,60.5206,60.5206,28815.0
2020-07-07 11:35:00,63.28,63.34,63.22,63.26,24153.0,60.5206,60.578,60.4633,60.5015,24153.0
2020-07-07 11:40:00,63.26,63.3,63.17,63.18,24709.0,60.5015,60.5398,60.4154,60.425,24709.0
2020-07-07 11:45:00,63.17,63.29,63.17,63.29,25588.0,60.4154,60.5302,60.4154,60.5302,25588.0
2020-07-07 11:50:00,63.29,63.32,63.23,63.32,24364.0,60.5302,60.5589,60.4728,60.5589,24364.0
2020-07-07 11:55:00,63.32,63.35,63.21,63.22,44965.0,60.5589,60.5876,60.4537,60.4633,44965.0
2020-07-07 12:00:00,63.22,63.23,63.06,63.07,29802.0,60.4633,60.4728,60.3102,60.3198,29802.0
2020-07-07 12:05:00,63.08,63.13,63.07,63.07,22171.0,60.3294,60.3772,60.3198,60.3198,22171.0
2020-07-07 12:10:00,63.06,63.09,62.99,63.05,26296.0,60.3102,60.3389,60.2433,60.3007,26296.0
2020-07-07 12:15:00,63.08,63.12,63.03,63.04,25586.0,60.3294,60.3676,60.2815,60.2911,25586.0
2020-07-07 12:20:00,63.04,63.07,63.02,63.04,19243.0,60.2911,60.3198,60.272,60.2911,19243.0
2020-07-07 12:25:00,63.03,63.1,63.0,63.06,15865.0,60.2815,60.3485,60.2529,60.3102,15865.0
2020-07-07 12:30:00,63.06,63.09,63.01,63.06,11182.0,60.3102,60.3389,60.2624,60.3102,11182.0
2020-07-07 12:35:00,63.05,63.07,62.99,63.01,15977.0,60.3007,60.3198,60.2433,60.2624,15977.0
2020-07-07 12:40:00,63.01,63.05,62.87,62.88,20486.0,60.2624,60.3007,60.1285,60.1381,20486.0
2020-07-07 12:45:00,62.87,62.93,62.84,62.9,14077.0,60.1285,60.1859,60.0998,60.1572,14077.0
2020-07-07 12:50:00,62.91,62.92,62.86,62.89,11947.0,60.1668,60.1763,60.119,60.1476,11947.0
2020-07-07 12:55:00,62.89,62.91,62.77,62.82,33260.0,60.1476,60.1668,60.0329,60.0807,33260.0
2020-07-07 13:00:00,62.81,62.89,62.78,62.88,30179.0,60.0711,60.1476,60.0424,60.1381,30179.0
2020-07-07 13:05:00,62.89,62.92,62.74,62.77,25211.0,60.1476,60.1763,60.0042,60.0329,25211.0
2020-07-07 13:10:00,62.77,62.8,62.69,62.8,21322.0,60.0329,60.0616,59.9564,60.0616,21322.0
2020-07-07 13:15:00,62.78,62.86,62.77,62.83,11037.0,60.0424,60.119,60.0329,60.0903,11037.0
2020-07-07 13:20:00,62.82,62.93,62.82,62.9,16583.0,60.0807,60.1859,60.0807,60.1572,16583.0
2020-07-07 13:25:00,62.9,62.98,62.84,62.98,33002.0,60.1572,60.2337,60.0998,60.2337,33002.0
2020-07-07 13:30:00,62.98,63.05,62.93,63.01,20992.0,60.2337,60.3007,60.1859,60.2624,20992.0
2020-07-07 13:35:00,63.01,63.03,62.91,62.91,11665.0,60.2624,60.2815,60.1668,60.1668,11665.0
2020-07-07 13:40:00,62.9,63.01,62.87,62.99,19273.0,60.1572,60.2624,60.1285,60.2433,19273.0
2020-07-07 13:45:00,62.97,62.97,62.88,62.89,17004.0,60.2242,60.2242,60.1381,60.1476,17004.0
2020-07-07 13:50:00,62.9,62.9,62.75,62.76,17366.0,60.1572,60.1572,60.0138,60.0233,17366.0
2020-07-07 13:55:00,62.77,62.78,62.66,62.72,32175.0,60.0329,60.0424,59.9277,59.9851,32175.0
2020-07-07 14:00:00,62.71,62.76,62.66,62.69,27596.0,59.9755,60.0233,59.9277,59.9564,27596.0
2020-07-07 14:05:00,62.69,62.78,62.68,62.74,15746.0,59.9564,60.0424,59.9468,60.0042,15746.0
2020-07-07 14:10:00,62.74,62.86,62.72,62.85,21754.0,60.0042,60.119,59.9851,60.1094,21754.0
2020-07-07 14:15:00,62.85,62.85,62.69,62.69,20605.0,60.1094,60.1094,59.9564,59.9564,20605.0
2020-07-07 14:20:00,62.7,62.71,62.63,62.65,25301.0,59.9659,59.9755,59.899,59.9181,25301.0
2020-07-07 14:25:00,62.66,62.69,62.63,62.63,25045.0,59.9277,59.9564,59.899,59.899,25045.0
2020-07-07 14:30:00,62.62,62.62,62.54,62.6,40181.0,59.8894,59.8894,59.8129,59.8703,40181.0
2020-07-07 14:35:00,62.6,62.61,62.52,62.53,21829.0,59.8703,59.8799,59.7938,59.8033,21829.0
2020-07-07 14:40:00,62.52,62.65,62.52,62.64,15183.0,59.7938,59.9181,59.7938,59.9085,15183.0
2020-07-07 14:45:00,62.63,62.65,62.57,62.59,19601.0,59.899,59.9181,59.8416,59.8607,19601.0
2020-07-07 14:50:00,62.58,62.61,62.51,62.55,32387.0,59.8512,59.8799,59.7842,59.8225,32387.0
2020-07-07 14:55:00,62.53,62.67,62.53,62.64,26613.0,59.8033,59.9372,59.8033,59.9085,26613.0
2020-07-07 15:00:00,62.64,62.66,62.48,62.49,33072.0,59.9085,59.9277,59.7555,59.7651,33072.0
2020-07-07 15:05:00,62.5,62.63,62.5,62.57,46676.0,59.7747,59.899,59.7747,59.8416,46676.0
2020-07-07 15:10:00,62.57,62.6,62.48,62.5,32792.0,59.8416,59.8703,59.7555,59.7747,32792.0
2020-07-07 15:15:00,62.5,62.61,62.47,62.6,32850.0,59.7747,59.8799,59.746,59.8703,32850.0
2020-07-07 15:20:00,62.62,62.7,62.57,62.67,26981.0,59.8894,59.9659,59.8416,59.9372,26981.0
2020-07-07 15:25:00,62.67,62.7,62.58,62.6,21555.0,59.9372,59.9659,59.8512,59.8703,21555.0
2020-07-07 15:30:00,62.61,62.72,62.59,62.68,40040.0,59.8799,59.9851,59.8607,59.9468,40040.0
2020-07-07 15:35:00,62.69,62.7,62.56,62.57,30367.0,59.9564,59.9659,59.832,59.8416,30367.0
2020-07-07 15:40:00,62.57,62.69,62.55,62.59,38424.0,59.8416,59.9564,59.8225,59.8607,38424.0
2020-07-07 15:45:00,62.58,62.75,62.54,62.62,181646.0,59.8512,60.0138,59.8129,59.8894,181646.0
2020-07-07 15:50:00,62.61,62.62,62.1,62.13,269346.0,59.8799,59.8894,59.3921,59.4208,269346.0
2020-07-07 15:55:00,62.13,62.29,62.03,62.16,473104.0,59.4208,59.5738,59.3251,59.4495,473104.0
2020-07-08 09:30:00,62.8,63.09,62.48,62.93,135226.0,60.0616,60.3389,59.7555,60.1859,135226.0
2020-07-08 09:35:00,62.94,62.95,62.7,62.81,38145.0,60.1955,60.205,59.9659,60.0711,38145.0
2020-07-08 09:40:00,62.83,62.97,62.68,62.87,35338.0,60.0903,60.2242,59.9468,60.1285,35338.0
2020-07-08 09:45:00,62.84,62.85,62.7,62.79,34349.0,60.0998,60.1094,59.9659,60.052,34349.0
2020-07-08 09:50:00,62.8,62.86,62.7,62.79,39944.0,60.0616,60.119,59.9659,60.052,39944.0
2020-07-08 09:55:00,62.77,62.92,62.76,62.85,29446.0,60.0329,60.1763,60.0233,60.1094,29446.0
2020-07-08 10:00:00,62.86,62.99,62.85,62.95,38876.0,60.119,60.2433,60.1094,60.205,38876.0
2020-07-08 10:05:00,62.94,63.01,62.85,62.89,31894.0,60.1955,60.2624,60.1094,60.1476,31894.0
2020-07-08 10:10:00,62.89,63.02,62.85,62.97,26042.0,60.1476,60.272,60.1094,60.2242,26042.0
2020-07-08 10:15:00,62.97,63.0,62.88,62.98,34385.0,60.2242,60.2529,60.1381,60.2337,34385.0
2020-07-08 10:20:00,62.98,62.99,62.92,62.97,21616.0,60.2337,60.2433,60.1763,60.2242,21616.0
2020-07-08 10:25:00,62.99,63.03,62.87,62.92,63486.0,60.2433,60.2815,60.1285,60.1763,63486.0
2020-07-08 10:30:00,62.91,63.03,62.9,62.96,26219.0,60.1668,60.2815,60.1572,60.2146,26219.0
2020-07-08 10:35:00,62.97,63.05,62.9,63.04,23756.0,60.2242,60.3007,60.1572,60.2911,23756.0
2020-07-08 10:40:00,63.04,63.12,62.94,62.98,22740.0,60.2911,60.3676,60.1955,60.2337,22740.0
2020-07-08 10:45:00,62.98,63.18,62.93,63.16,36338.0,60.2337,60.425,60.1859,60.4059,36338.0
2020-07-08 10:50:00,63.15,63.17,63.07,63.15,34005.0,60.3963,60.4154,60.3198,60.3963,34005.0
2020-07-08 10:55:00,63.15,63.18,63.01,63.02,16703.0,60.3963,60.425,60.2624,60.272,16703.0
2020-07-08 11:00:00,63.02,63.03,62.71,62.73,36623.0,60.272,60.2815,59.9755,59.9946,36623.0
2020-07-08 11:05:00,62.73,62.76,62.6,62.61,23403.0,59.9946,60.0233,59.8703,59.8799,23403.0
2020-07-08 11:10:00,62.61,62.66,62.58,62.63,22992.0,59.8799,59.9277,59.8512,59.899,22992.0
2020-07-08 11:15:00,62.64,62.66,62.43,62.43,40266.0,59.9085,59.9277,59.7077,59.7077,40266.0
2020-07-08 11:20:00,62.44,62.48,62.18,62.3,47509.0,59.7173,59.7555,59.4686,59.5834,47509.0
2020-07-08 11:25:00,62.28,62.38,62.19,62.32,31562.0,59.5642,59.6599,59.4782,59.6025,31562.0
2020-07-08 11:30:00,62.33,62.46,62.3,62.43,30475.0,59.6121,59.7364,59.5834,59.7077,30475.0
2020-07-08 11:35:00,62.43,62.56,62.4,62.55,26418.0,59.7077,59.832,59.679,59.8225,26418.0
2020-07-08 11:40:00,62.53,62.65,62.49,62.65,25762.0,59.8033,59.9181,59.7651,59.9181,25762.0
2020-07-08 11:45:00,62.65,62.72,62.57,62.62,23956.0,59.9181,59.9851,59.8416,59.8894,23956.0
2020-07-08 11:50:00,62.61,62.63,62.5,62.63,28269.0,59.8799,59.899,59.7747,59.899,28269.0
2020-07-08 11:55:00,62.63,62.63,62.57,62.57,26706.0,59.899,59.899,59.8416,59.8416,26706.0
2020-07-08 12:00:00,62.6,62.68,62.52,62.65,22025.0,59.8703,59.9468,59.7938,59.9181,22025.0
2020-07-08 12:05:00,62.66,62.69,62.59,62.6,11705.0,59.9277,59.9564,59.8607,59.8703,11705.0
2020-07-08 12:10:00,62.62,62.67,62.54,62.57,15748.0,59.8894,59.9372,59.8129,59.8416,15748.0
2020-07-08 12:15:00,62.58,62.64,62.51,62.63,32265.0,59.8512,59.9085,59.7842,59.899,32265.0
2020-07-08 12:20:00,62.61,62.62,62.53,62.57,44779.0,59.8799,59.8894,59.8033,59.8416,44779.0
2020-07-08 12:25:00,62.57,62.61,62.48,62.48,19469.0,59.8416,59.8799,59.7555,59.7555,19469.0
2020-07-08 12:30:00,62.49,62.53,62.44,62.44,46700.0,59.7651,59.8033,59.7173,59.7173,46700.0
2020-07-08 12:35:00,62.45,62.5,62.39,62.49,21504.0,59.7268,59.7747,59.6695,59.7651,21504.0
2020-07-08 12:40:00,62.49,62.51,62.35,62.39,30266.0,59.7651,59.7842,59.6312,59.6695,30266.0
2020-07-08 12:45:00,62.38,62.46,62.38,62.42,20711.0,59.6599,59.7364,59.6599,59.6981,20711.0
2020-07-08 12:50:00,62.42,62.47,62.38,62.42,23834.0,59.6981,59.746,59.6599,59.6981,23834.0
2020-07-08 12:55:00,62.41,62.63,62.41,62.61,25012.0,59.6886,59.899,59.6886,59.8799,25012.0
2020-07-08 13:00:00,62.61,62.61,62.54,62.55,19664.0,59.8799,59.8799,59.8129,59.8225,19664.0
2020-07-08 13:05:00,62.55,62.58,62.52,62.54,16108.0,59.8225,59.8512,59.7938,59.8129,16108.0
2020-07-08 13:10:00,62.53,62.54,62.49,62.52,20311.0,59.8033,59.8129,59.7651,59.7938,20311.0
2020-07-08 13:15:00,62.53,62.53,62.44,62.44,21969.0,59.8033,59.8033,59.7173,59.7173,21969.0
2020-07-08 13:20:00,62.45,62.48,62.37,62.38,21443.0,59.7268,59.7555,59.6503,59.6599,21443.0
2020-07-08 13:25:00,62.37,62.37,62.21,62.28,61270.0,59.6503,59.6503,59.4973,59.5642,61270.0
2020-07-08 13:30:00,62.28,62.32,62.27,62.27,32441.0,59.5642,59.6025,59.5547,59.5547,32441.0
2020-07-08 13:35:00,62.28,62.28,62.23,62.27,22134.0,59.5642,59.5642,59.5164,59.5547,22134.0
2020-07-08 13:40:00,62.27,62.28,62.19,62.19,19581.0,59.5547,59.5642,59.4782,59.4782,19581.0
2020-07-08 13:45:00,62.19,62.27,62.17,62.23,20732.0,59.4782,59.5547,59.459,59.5164,20732.0
2020-07-08 13:50:00,62.23,62.24,62.15,62.16,30281.0,59.5164,59.526,59.4399,59.4495,30281.0
2020-07-08 13:55:00,62.17,62.21,62.07,62.11,34376.0,59.459,59.4973,59.3634,59.4017,34376.0
2020-07-08 14:00:00,62.1,62.26,62.07,62.12,47957.0,59.3921,59.5451,59.3634,59.4112,47957.0
2020-07-08 14:05:00,62.12,62.17,62.08,62.12,16698.0,59.4112,59.459,59.373,59.4112,16698.0
2020-07-08 14:10:00,62.11,62.22,62.09,62.19,16692.0,59.4017,59.5069,59.3825,59.4782,16692.0
2020-07-08 14:15:00,62.18,62.27,62.17,62.26,33718.0,59.4686,59.5547,59.459,59.5451,33718.0
2020-07-08 14:20:00,62.26,62.36,62.2,62.26,31670.0,59.5451,59.6408,59.4877,59.5451,31670.0
2020-07-08 14:25:00,62.25,62.26,62.18,62.2,14950.0,59.5356,59.5451,59.4686,59.4877,14950.0
2020-07-08 14:30:00,62.19,62.2,62.08,62.09,14464.0,59.4782,59.4877,59.373,59.3825,14464.0
2020-07-08 14:35:00,62.08,62.16,62.05,62.16,14012.0,59.373,59.4495,59.3443,59.4495,14012.0
2020-07-08 14:40:00,62.16,62.17,62.02,62.05,23742.0,59.4495,59.459,59.3156,59.3443,23742.0
2020-07-08 14:45:00,62.05,62.11,62.02,62.09,16519.0,59.3443,59.4017,59.3156,59.3825,16519.0
2020-07-08 14:50:00,62.09,62.15,62.02,62.03,18883.0,59.3825,59.4399,59.3156,59.3251,18883.0
2020-07-08 14:55:00,62.05,62.26,62.05,62.21,36844.0,59.3443,59.5451,59.3443,59.4973,36844.0
2020-07-08 15:00:00,62.22,62.31,62.19,62.31,20694.0,59.5069,59.5929,59.4782,59.5929,20694.0
2020-07-08 15:05:00,62.31,62.42,62.29,62.41,37467.0,59.5929,59.6981,59.5738,59.6886,37467.0
2020-07-08 15:10:00,62.42,62.56,62.42,62.55,42211.0,59.6981,59.832,59.6981,59.8225,42211.0
2020-07-08 15:15:00,62.54,62.6,62.5,62.6,27203.0,59.8129,59.8703,59.7747,59.8703,27203.0
2020-07-08 15:20:00,62.61,62.64,62.55,62.63,34909.0,59.8799,59.9085,59.8225,59.899,34909.0
2020-07-08 15:25:00,62.62,62.63,62.53,62.55,27111.0,59.8894,59.899,59.8033,59.8225,27111.0
2020-07-08 15:30:00,62.56,62.66,62.56,62.63,33025.0,59.832,59.9277,59.832,59.899,33025.0
2020-07-08 15:35:00,62.62,62.68,62.5,62.54,64127.0,59.8894,59.9468,59.7747,59.8129,64127.0
2020-07-08 15:40:00,62.54,62.57,62.47,62.5,29050.0,59.8129,59.8416,59.746,59.7747,29050.0
2020-07-08 15:45:00,62.5,62.58,62.48,62.52,61377.0,59.7747,59.8512,59.7555,59.7938,61377.0
2020-07-08 15:50:00,62.51,62.59,62.41,62.59,161861.0,59.7842,59.8607,59.6886,59.8607,161861.0
2020-07-08 15:55:00,62.58,62.84,62.57,62.8,269095.0,59.8512,60.0998,59.8416,60.0616,269095.0
2020-07-09 09:30:00,63.08,63.43,63.08,63.29,216306.0,60.3294,60.6641,60.3294,60.5302,216306.0
2020-07-09 09:35:00,63.28,63.44,63.08,63.22,165820.0,60.5206,60.6737,60.3294,60.4633,165820.0
2020-07-09 09:40:00,63.23,63.4,63.18,63.22,97924.0,60.4728,60.6354,60.425,60.4633,97924.0
2020-07-09 09:45:00,63.22,63.28,63.07,63.23,223109.0,60.4633,60.5206,60.3198,60.4728,223109.0
2020-07-09 09:50:00,63.25,63.4,63.19,63.3,84830.0,60.4919,60.6354,60.4346,60.5398,84830.0
2020-07-09 09:55:00,63.31,63.53,63.31,63.48,78162.0,60.5493,60.7597,60.5493,60.7119,78162.0
2020-07-09 10:00:00,63.46,63.7,63.46,63.61,67098.0,60.6928,60.9223,60.6928,60.8363,67098.0
2020-07-09 10:05:00,63.6,63.66,63.49,63.52,43637.0,60.8267,60.8841,60.7215,60.7502,43637.0
2020-07-09 10:10:00,63.52,63.55,63.34,63.48,42015.0,60.7502,60.7789,60.578,60.7119,42015.0
2020-07-09 10:15:00,63.47,63.48,63.11,63.14,121570.0,60.7024,60.7119,60.3581,60.3867,121570.0
2020-07-09 10:20:00,63.14,63.27,63.09,63.17,32595.0,60.3867,60.5111,60.3389,60.4154,32595.0
2020-07-09 10:25:00,63.16,63.31,63.13,63.23,34050.0,60.4059,60.5493,60.3772,60.4728,34050.0
2020-07-09 10:30:00,63.23,63.27,63.15,63.19,18254.0,60.4728,60.5111,60.3963,60.4346,18254.0
2020-07-09 10:35:00,63.19,63.23,62.94,62.98,51520.0,60.4346,60.4728,60.1955,60.2337,51520.0
2020-07-09 10:40:00,62.96,62.98,62.72,62.75,34411.0,60.2146,60.2337,59.9851,60.0138,34411.0
2020-07-09 10:45:00,62.74,62.79,62.61,62.61,55498.0,60.0042,60.052,59.8799,59.8799,55498.0
2020-07-09 10:50:00,62.62,62.74,62.57,62.68,30518.0,59.8894,60.0042,59.8416,59.9468,30518.0
2020-07-09 10:55:00,62.67,62.7,62.34,62.44,54696.0,59.9372,59.9659,59.6216,59.7173,54696.0
2020-07-09 11:00:00,62.43,62.57,62.24,62.29,42889.0,59.7077,59.8416,59.526,59.5738,42889.0
2020-07-09 11:05:00,62.29,62.5,62.26,62.45,54092.0,59.5738,59.7747,59.5451,59.7268,54092.0
2020-07-09 11:10:00,62.45,62.53,62.38,62.47,103167.0,59.7268,59.8033,59.6599,59.746,103167.0
2020-07-09 11:15:00,62.45,62.5,62.27,62.28,146450.0,59.7268,59.7747,59.5547,59.5642,146450.0
2020-07-09 11:20:00,62.29,62.46,62.28,62.44,80903.0,59.5738,59.7364,59.5642,59.7173,80903.0
2020-07-09 11:25:00,62.45,62.59,62.29,62.53,53357.0,59.7268,59.8607,59.5738,59.8033,53357.0
2020-07-09 11:30:00,62.53,62.58,62.43,62.52,29891.0,59.8033,59.8512,59.7077,59.7938,29891.0
2020-07-09 11:35:00,62.52,62.73,62.52,62.61,26578.0,59.7938,59.9946,59.7938,59.8799,26578.0
2020-07-09 11:40:00,62.63,62.64,62.4,62.51,77413.0,59.899,59.9085,59.679,59.7842,77413.0
2020-07-09 11:45:00,62.48,62.61,62.47,62.52,26365.0,59.7555,59.8799,59.746,59.7938,26365.0
2020-07-09 11:50:00,62.5,62.59,62.49,62.58,22470.0,59.7747,59.8607,59.7651,59.8512,22470.0
2020-07-09 11:55:00,62.58,62.6,62.49,62.6,34708.0,59.8512,59.8703,59.7651,59.8703,34708.0
2020-07-09 12:00:00,62.6,62.7,62.53,62.67,33968.0,59.8703,59.9659,59.8033,59.9372,33968.0
2020-07-09 12:05:00,62.66,62.76,62.65,62.69,32353.0,59.9277,60.0233,59.9181,59.9564,32353.0
2020-07-09 12:10:00,62.69,62.74,62.65,62.68,22097.0,59.9564,60.0042,59.9181,59.9468,22097.0
2020-07-09 12:15:00,62.7,62.77,62.66,62.75,79663.0,59.9659,60.0329,59.9277,60.0138,79663.0
2020-07-09 12:20:00,62.74,62.8,62.7,62.74,28921.0,60.0042,60.0616,59.9659,60.0042,28921.0
2020-07-09 12:25:00,62.75,62.76,62.63,62.66,14529.0,60.0138,60.0233,59.899,59.9277,14529.0
2020-07-09 12:30:00,62.64,62.7,62.59,62.65,20859.0,59.9085,59.9659,59.8607,59.9181,20859.0
2020-07-09 12:35:00,62.64,62.73,62.6,62.64,19840.0,59.9085,59.9946,59.8703,59.9085,19840.0
2020-07-09 12:40:00,62.65,62.7,62.61,62.65,18439.0,59.9181,59.9659,59.8799,59.9181,18439.0
2020-07-09 12:45:00,62.66,62.83,62.65,62.83,26388.0,59.9277,60.0903,59.9181,60.0903,26388.0
2020-07-09 12:50:00,62.82,62.86,62.78,62.8,21488.0,60.0807,60.119,60.0424,60.0616,21488.0
2020-07-09 12:55:00,62.8,62.85,62.76,62.85,24334.0,60.0616,60.1094,60.0233,60.1094,24334.0
2020-07-09 13:00:00,62.84,63.09,62.8,63.03,62211.0,60.0998,60.3389,60.0616,60.2815,62211.0
2020-07-09 13:05:00,63.02,63.13,63.0,63.1,21606.0,60.272,60.3772,60.2529,60.3485,21606.0
2020-07-09 13:10:00,63.11,63.23,63.08,63.17,51314.0,60.3581,60.4728,60.3294,60.4154,51314.0
2020-07-09 13:15:00,63.18,63.22,63.05,63.07,40156.0,60.425,60.4633,60.3007,60.3198,40156.0
2020-07-09 13:20:00,63.06,63.06,62.97,63.01,43952.0,60.3102,60.3102,60.2242,60.2624,43952.0
2020-07-09 13:25:00,63.0,63.07,62.98,63.02,32696.0,60.2529,60.3198,60.2337,60.272,32696.0
2020-07-09 13:30:00,63.04,63.07,62.99,62.99,19532.0,60.2911,60.3198,60.2433,60.2433,19532.0
2020-07-09 13:35:00,62.99,63.0,62.9,62.95,18153.0,60.2433,60.2529,60.1572,60.205,18153.0
2020-07-09 13:40:00,62.96,63.05,62.85,62.89,28762.0,60.2146,60.3007,60.1094,60.1476,28762.0
2020-07-09 13:45:00,62.89,62.95,62.86,62.93,20642.0,60.1476,60.205,60.119,60.1859,20642.0
2020-07-09 13:50:00,62.93,62.98,62.89,62.98,28899.0,60.1859,60.2337,60.1476,60.2337,28899.0
2020-07-09 13:55:00,62.99,63.01,62.89,62.94,17379.0,60.2433,60.2624,60.1476,60.1955,17379.0
2020-07-09 14:00:00,62.94,63.02,62.9,63.0,22886.0,60.1955,60.272,60.1572,60.2529,22886.0
2020-07-09 14:05:00,63.02,63.11,62.99,63.04,26639.0,60.272,60.3581,60.2433,60.2911,26639.0
2020-07-09 14:10:00,63.05,63.07,63.01,63.03,21324.0,60.3007,60.3198,60.2624,60.2815,21324.0
2020-07-09 14:15:00,63.05,63.18,63.04,63.15,26894.0,60.3007,60.425,60.2911,60.3963,26894.0
2020-07-09 14:20:00,63.14,63.17,63.05,63.07,24291.0,60.3867,60.4154,60.3007,60.3198,24291.0
2020-07-09 14:25:00,63.08,63.13,63.05,63.13,29528.0,60.3294,60.3772,60.3007,60.3772,29528.0
2020-07-09 14:30:00,63.13,63.15,63.05,63.1,26345.0,60.3772,60.3963,60.3007,60.3485,26345.0
2020-07-09 14:35:00,63.1,63.1,63.01,63.08,20536.0,60.3485,60.3485,60.2624,60.3294,20536.0
2020-07-09 14:40:00,63.09,63.19,63.09,63.15,46093.0,60.3389,60.4346,60.3389,60.3963,46093.0
2020-07-09 14:45:00,63.14,63.35,63.14,63.35,34262.0,60.3867,60.5876,60.3867,60.5876,34262.0
2020-07-09 14:50:00,63.34,63.34,63.22,63.26,33943.0,60.578,60.578,60.4633,60.5015,33943.0
2020-07-09 14:55:00,63.26,63.31,63.17,63.21,45250.0,60.5015,60.5493,60.4154,60.4537,45250.0
2020-07-09 15:00:00,63.21,63.4,63.18,63.39,84558.0,60.4537,60.6354,60.425,60.6258,84558.0
2020-07-09 15:05:00,63.39,63.44,63.35,63.42,51861.0,60.6258,60.6737,60.5876,60.6545,51861.0
2020-07-09 15:10:00,63.42,63.63,63.4,63.63,78733.0,60.6545,60.8554,60.6354,60.8554,78733.0
2020-07-09 15:15:00,63.66,63.68,63.48,63.5,69592.0,60.8841,60.9032,60.7119,60.731,69592.0
2020-07-09 15:20:00,63.5,63.51,63.36,63.39,79580.0,60.731,60.7406,60.5972,60.6258,79580.0
2020-07-09 15:25:00,63.4,63.42,63.26,63.28,74751.0,60.6354,60.6545,60.5015,60.5206,74751.0
2020-07-09 15:30:00,63.27,63.32,63.17,63.3,77494.0,60.5111,60.5589,60.4154,60.5398,77494.0
2020-07-09 15:35:00,63.3,63.33,63.19,63.28,79029.0,60.5398,60.5685,60.4346,60.5206,79029.0
2020-07-09 15:40:00,63.27,63.37,63.16,63.36,67165.0,60.5111,60.6067,60.4059,60.5972,67165.0
2020-07-09 15:45:00,63.36,63.65,63.36,63.59,135051.0,60.5972,60.8745,60.5972,60.8171,135051.0
2020-07-09 15:50:00,63.59,63.62,63.46,63.6,236456.0,60.8171,60.8458,60.6928,60.8267,236456.0
2020-07-09 15:55:00,63.61,63.61,63.42,63.49,371725.0,60.8363,60.8363,60.6545,60.7215,371725.0
2020-07-10 09:30:00,63.28,63.49,62.86,62.9,145716.0,60.5206,60.7215,60.119,60.1572,145716.0
2020-07-10 09:35:00,62.89,62.9,62.37,62.68,77404.0,60.1476,60.1572,59.6503,59.9468,77404.0
2020-07-10 09:40:00,62.67,62.81,62.57,62.71,49501.0,59.9372,60.0711,59.8416,59.9755,49501.0
2020-07-10 09:45:00,62.67,62.79,62.61,62.78,56891.0,59.9372,60.052,59.8799,60.0424,56891.0
2020-07-10 09:50:00,62.82,62.91,62.5,62.66,53571.0,60.0807,60.1668,59.7747,59.9277,53571.0
2020-07-10 09:55:00,62.66,62.76,62.59,62.64,31912.0,59.9277,60.0233,59.8607,59.9085,31912.0
2020-07-10 10:00:00,62.63,62.63,62.29,62.36,56475.0,59.899,59.899,59.5738,59.6408,56475.0
2020-07-10 10:05:00,62.37,62.5,62.32,62.47,34806.0,59.6503,59.7747,59.6025,59.746,34806.0
2020-07-10 10:10:00,62.45,62.57,62.34,62.42,40297.0,59.7268,59.8416,59.6216,59.6981,40297.0
2020-07-10 10:15:00,62.44,62.53,62.38,62.42,36304.0,59.7173,59.8033,59.6599,59.6981,36304.0
2020-07-10 10:20:00,62.41,62.46,62.29,62.4,60782.0,59.6886,59.7364,59.5738,59.679,60782.0
2020-07-10 10:25:00,62.4,62.62,62.39,62.55,38267.0,59.679,59.8894,59.6695,59.8225,38267.0
2020-07-10 10:30:00,62.54,62.68,62.5,62.6,30457.0,59.8129,59.9468,59.7747,59.8703,30457.0
2020-07-10 10:35:00,62.58,62.65,62.49,62.6,26775.0,59.8512,59.9181,59.7651,59.8703,26775.0
2020-07-10 10:40:00,62.61,62.82,62.6,62.77,55156.0,59.8799,60.0807,59.8703,60.0329,55156.0
2020-07-10 10:45:00,62.77,62.84,62.72,62.75,57535.0,60.0329,60.0998,59.9851,60.0138,57535.0
2020-07-10 10:50:00,62.75,62.81,62.69,62.77,86951.0,60.0138,60.0711,59.9564,60.0329,86951.0
2020-07-10 10:55:00,62.78,62.79,62.67,62.75,38621.0,60.0424,60.052,59.9372,60.0138,38621.0
2020-07-10 11:00:00,62.73,62.76,62.57,62.7,209713.0,59.9946,60.0233,59.8416,59.9659,209713.0
2020-07-10 11:05:00,62.7,62.82,62.69,62.81,35939.0,59.9659,60.0807,59.9564,60.0711,35939.0
2020-07-10 11:10:00,62.81,62.86,62.66,62.69,73328.0,60.0711,60.119,59.9277,59.9564,73328.0
2020-07-10 11:15:00,62.69,62.78,62.68,62.72,33767.0,59.9564,60.0424,59.9468,59.9851,33767.0
2020-07-10 11:20:00,62.73,62.78,62.71,62.77,50719.0,59.9946,60.0424,59.9755,60.0329,50719.0
2020-07-10 11:25:00,62.77,62.82,62.73,62.74,27127.0,60.0329,60.0807,59.9946,60.0042,27127.0
2020-07-10 11:30:00,62.73,62.75,62.56,62.6,36295.0,59.9946,60.0138,59.832,59.8703,36295.0
2020-07-10 11:35:00,62.6,62.68,62.6,62.67,19868.0,59.8703,59.9468,59.8703,59.9372,19868.0
2020-07-10 11:40:00,62.67,62.8,62.66,62.8,33631.0,59.9372,60.0616,59.9277,60.0616,33631.0
2020-07-10 11:45:00,62.8,62.8,62.65,62.65,23850.0,60.0616,60.0616,59.9181,59.9181,23850.0
2020-07-10 11:50:00,62.66,62.69,62.64,62.66,19151.0,59.9277,59.9564,59.9085,59.9277,19151.0
2020-07-10 11:55:00,62.66,62.76,62.64,62.72,46162.0,59.9277,60.0233,59.9085,59.9851,46162.0
2020-07-10 12:00:00,62.72,62.74,62.59,62.61,33270.0,59.9851,60.0042,59.8607,59.8799,33270.0
2020-07-10 12:05:00,62.6,62.73,62.6,62.68,24951.0,59.8703,59.9946,59.8703,59.9468,24951.0
2020-07-10 12:10:00,62.67,62.68,62.61,62.63,16681.0,59.9372,59.9468,59.8799,59.899,16681.0
2020-07-10 12:15:00,62.62,62.63,62.47,62.5,25211.0,59.8894,59.899,59.746,59.7747,25211.0
2020-07-10 12:20:00,62.49,62.51,62.34,62.36,26074.0,59.7651,59.7842,59.6216,59.6408,26074.0
2020-07-10 12:25:00,62.37,62.4,62.28,62.28,36590.0,59.6503,59.679,59.5642,59.5642,36590.0
2020-07-10 12:30:00,62.28,62.31,62.26,62.3,18380.0,59.5642,59.5929,59.5451,59.5834,18380.0
2020-07-10 12:35:00,62.31,62.35,62.27,62.29,28274.0,59.5929,59.6312,59.5547,59.5738,28274.0
2020-07-10 12:40:00,62.29,62.41,62.22,62.4,39001.0,59.5738,59.6886,59.5069,59.679,39001.0
2020-07-10 12:45:00,62.39,62.45,62.38,62.4,17158.0,59.6695,59.7268,59.6599,59.679,17158.0
2020-07-10 12:50:00,62.4,62.44,62.36,62.38,17370.0,59.679,59.7173,59.6408,59.6599,17370.0
2020-07-10 12:55:00,62.37,62.44,62.37,62.4,15464.0,59.6503,59.7173,59.6503,59.679,15464.0
2020-07-10 13:00:00,62.4,62.48,62.38,62.45,37553.0,59.679,59.7555,59.6599,59.7268,37553.0
2020-07-10 13:05:00,62.45,62.47,62.38,62.38,25288.0,59.7268,59.746,59.6599,59.6599,25288.0
2020-07-10 13:10:00,62.39,62.39,62.31,62.34,24727.0,59.6695,59.6695,59.5929,59.6216,24727.0
2020-07-10 13:15:00,62.35,62.38,62.21,62.27,61353.0,59.6312,59.6599,59.4973,59.5547,61353.0
2020-07-10 13:20:00,62.26,62.33,62.24,62.25,17852.0,59.5451,59.6121,59.526,59.5356,17852.0
2020-07-10 13:25:00,62.25,62.26,62.21,62.25,26434.0,59.5356,59.5451,59.4973,59.5356,26434.0
2020-07-10 13:30:00,62.24,62.25,62.07,62.08,60534.0,59.526,59.5356,59.3634,59.373,60534.0
2020-07-10 13:35:00,62.08,62.15,62.04,62.13,36104.0,59.373,59.4399,59.3347,59.4208,36104.0
2020-07-10 13:40:00,62.13,62.21,62.11,62.18,29301.0,59.4208,59.4973,59.4017,59.4686,29301.0
2020-07-10 13:45:00,62.18,62.2,62.15,62.18,28494.0,59.4686,59.4877,59.4399,59.4686,28494.0
2020-07-10 13:50:00,62.18,62.26,62.17,62.23,25365.0,59.4686,59.5451,59.459,59.5164,25365.0
2020-07-10 13:55:00,62.24,62.25,62.19,62.22,36555.0,59.526,59.5356,59.4782,59.5069,36555.0
2020-07-10 14:00:00,62.23,62.26,62.2,62.24,31348.0,59.5164,59.5451,59.4877,59.526,31348.0
2020-07-10 14:05:00,62.23,62.25,62.18,62.22,36298.0,59.5164,59.5356,59.4686,59.5069,36298.0
2020-07-10 14:10:00,62.21,62.22,62.1,62.15,29764.0,59.4973,59.5069,59.3921,59.4399,29764.0
2020-07-10 14:15:00,62.16,62.2,62.13,62.18,23515.0,59.4495,59.4877,59.4208,59.4686,23515.0
2020-07-10 14:20:00,62.19,62.19,62.09,62.11,23167.0,59.4782,59.4782,59.3825,59.4017,23167.0
2020-07-10 14:25:00,62.11,62.16,62.09,62.14,24004.0,59.4017,59.4495,59.3825,59.4304,24004.0
2020-07-10 14:30:00,62.13,62.21,62.12,62.2,26923.0,59.4208,59.4973,59.4112,59.4877,26923.0
2020-07-10 14:35:00,62.2,62.22,62.13,62.14,23475.0,59.4877,59.5069,59.4208,59.4304,23475.0
2020-07-10 14:40:00,62.14,62.16,62.08,62.11,34362.0,59.4304,59.4495,59.373,59.4017,34362.0
2020-07-10 14:45:00,62.12,62.12,62.06,62.07,21447.0,59.4112,59.4112,59.3538,59.3634,21447.0
2020-07-10 14:50:00,62.08,62.16,62.06,62.11,30712.0,59.373,59.4495,59.3538,59.4017,30712.0
2020-07-10 14:55:00,62.11,62.19,62.07,62.17,39472.0,59.4017,59.4782,59.3634,59.459,39472.0
2020-07-10 15:00:00,62.18,62.28,62.12,62.26,46424.0,59.4686,59.5642,59.4112,59.5451,46424.0
2020-07-10 15:05:00,62.26,62.31,62.24,62.29,25247.0,59.5451,59.5929,59.526,59.5738,25247.0
2020-07-10 15:10:00,62.29,62.32,62.26,62.29,32741.0,59.5738,59.6025,59.5451,59.5738,32741.0
2020-07-10 15:15:00,62.29,62.48,62.27,62.46,63900.0,59.5738,59.7555,59.5547,59.7364,63900.0
2020-07-10 15:20:00,62.46,62.52,62.43,62.46,73814.0,59.7364,59.7938,59.7077,59.7364,73814.0
2020-07-10 15:25:00,62.46,62.5,62.43,62.49,50100.0,59.7364,59.7747,59.7077,59.7651,50100.0
2020-07-10 15:30:00,62.48,62.6,62.4,62.57,168943.0,59.7555,59.8703,59.679,59.8416,168943.0
2020-07-10 15:35:00,62.56,62.57,62.32,62.41,88247.0,59.832,59.8416,59.6025,59.6886,88247.0
2020-07-10 15:40:00,62.42,62.44,62.32,62.37,62625.0,59.6981,59.7173,59.6025,59.6503,62625.0
2020-07-10 15:45:00,62.36,62.51,62.36,62.5,153385.0,59.6408,59.7842,59.6408,59.7747,153385.0
2020-07-10 15:50:00,62.51,62.6,62.44,62.6,177183.0,59.7842,59.8703,59.7173,59.8703,177183.0
2020-07-10 15:55:00,62.6,62.63,62.49,62.59,274789.0,59.8703,59.899,59.7651,59.8607,274789.0
2020-07-13 09:30:00,63.02,63.49,63.01,63.28,217294.0,60.272,60.7215,60.2624,60.5206,217294.0
2020-07-13 09:35:00,63.33,63.72,63.32,63.48,91645.0,60.5685,60.9415,60.5589,60.7119,91645.0
2020-07-13 09:40:00,63.5,63.65,63.4,63.41,61830.0,60.731,60.8745,60.6354,60.645,61830.0
2020-07-13 09:45:00,63.42,63.48,63.23,63.42,74471.0,60.6545,60.7119,60.4728,60.6545,74471.0
2020-07-13 09:50:00,63.42,63.6,63.35,63.49,48339.0,60.6545,60.8267,60.5876,60.7215,48339.0
2020-07-13 09:55:00,63.5,63.78,63.5,63.55,73096.0,60.731,60.9988,60.731,60.7789,73096.0
2020-07-13 10:00:00,63.55,63.57,63.18,63.35,97629.0,60.7789,60.798,60.425,60.5876,97629.0
2020-07-13 10:05:00,63.36,63.4,63.18,63.4,59518.0,60.5972,60.6354,60.425,60.6354,59518.0
2020-07-13 10:10:00,63.41,63.55,63.41,63.51,74913.0,60.645,60.7789,60.645,60.7406,74913.0
2020-07-13 10:15:00,63.52,63.55,63.32,63.34,26117.0,60.7502,60.7789,60.5589,60.578,26117.0
2020-07-13 10:20:00,63.32,63.46,63.29,63.41,31872.0,60.5589,60.6928,60.5302,60.645,31872.0
2020-07-13 10:25:00,63.41,63.49,63.35,63.41,32970.0,60.645,60.7215,60.5876,60.645,32970.0
2020-07-13 10:30:00,63.41,63.46,63.37,63.42,34464.0,60.645,60.6928,60.6067,60.6545,34464.0
2020-07-13 10:35:00,63.42,63.45,63.24,63.25,29221.0,60.6545,60.6832,60.4824,60.4919,29221.0
2020-07-13 10:40:00,63.28,63.35,63.23,63.25,31303.0,60.5206,60.5876,60.4728,60.4919,31303.0
2020-07-13 10:45:00,63.2,63.22,63.07,63.18,39789.0,60.4441,60.4633,60.3198,60.425,39789.0
2020-07-13 10:50:00,63.19,63.3,63.09,63.3,202788.0,60.4346,60.5398,60.3389,60.5398,202788.0
2020-07-13 10:55:00,63.29,63.39,63.24,63.29,96215.0,60.5302,60.6258,60.4824,60.5302,96215.0
2020-07-13 11:00:00,63.28,63.49,63.24,63.47,54426.0,60.5206,60.7215,60.4824,60.7024,54426.0
2020-07-13 11:05:00,63.48,63.49,63.36,63.39,21835.0,60.7119,60.7215,60.5972,60.6258,21835.0
2020-07-13 11:10:00,63.38,63.41,63.23,63.23,35296.0,60.6163,60.645,60.4728,60.4728,35296.0
2020-07-13 11:15:00,63.25,63.38,63.24,63.33,36843.0,60.4919,60.6163,60.4824,60.5685,36843.0
2020-07-13 11:20:00,63.33,63.43,63.25,63.43,61723.0,60.5685,60.6641,60.4919,60.6641,61723.0
2020-07-13 11:25:00,63.43,63.55,63.41,63.55,54467.0,60.6641,60.7789,60.645,60.7789,54467.0
2020-07-13 11:30:00,63.55,63.59,63.49,63.51,33506.0,60.7789,60.8171,60.7215,60.7406,33506.0
2020-07-13 11:35:00,63.53,63.62,63.52,63.62,49310.0,60.7597,60.8458,60.7502,60.8458,49310.0
2020-07-13 11:40:00,63.62,63.65,63.5,63.51,24843.0,60.8458,60.8745,60.731,60.7406,24843.0
2020-07-13 11:45:00,63.52,63.54,63.42,63.53,54731.0,60.7502,60.7693,60.6545,60.7597,54731.0
2020-07-13 11:50:00,63.53,63.58,63.49,63.51,40076.0,60.7597,60.8076,60.7215,60.7406,40076.0
2020-07-13 11:55:00,63.52,63.57,63.48,63.49,80230.0,60.7502,60.798,60.7119,60.7215,80230.0
2020-07-13 12:00:00,63.49,63.6,63.48,63.6,75574.0,60.7215,60.8267,60.7119,60.8267,75574.0
2020-07-13 12:05:00,63.6,63.62,63.53,63.55,33246.0,60.8267,60.8458,60.7597,60.7789,33246.0
2020-07-13 12:10:00,63.55,63.56,63.4,63.42,18392.0,60.7789,60.7884,60.6354,60.6545,18392.0
2020-07-13 12:15:00,63.41,63.45,63.36,63.42,15636.0,60.645,60.6832,60.5972,60.6545,15636.0
2020-07-13 12:20:00,63.43,63.48,63.41,63.46,14182.0,60.6641,60.7119,60.645,60.6928,14182.0
2020-07-13 12:25:00,63.47,63.48,63.41,63.45,22093.0,60.7024,60.7119,60.645,60.6832,22093.0
2020-07-13 12:30:00,63.45,63.49,63.39,63.43,21387.0,60.6832,60.7215,60.6258,60.6641,21387.0
2020-07-13 12:35:00,63.43,63.5,63.4,63.49,25603.0,60.6641,60.731,60.6354,60.7215,25603.0
2020-07-13 12:40:00,63.48,63.49,63.37,63.4,18766.0,60.7119,60.7215,60.6067,60.6354,18766.0
2020-07-13 12:45:00,63.42,63.59,63.41,63.58,63756.0,60.6545,60.8171,60.645,60.8076,63756.0
2020-07-13 12:50:00,63.58,63.62,63.51,63.53,19355.0,60.8076,60.8458,60.7406,60.7597,19355.0
2020-07-13 12:55:00,63.54,63.59,63.48,63.49,38345.0,60.7693,60.8171,60.7119,60.7215,38345.0
2020-07-13 13:00:00,63.49,63.59,63.48,63.59,34543.0,60.7215,60.8171,60.7119,60.8171,34543.0
2020-07-13 13:05:00,63.59,63.59,63.4,63.43,23020.0,60.8171,60.8171,60.6354,60.6641,23020.0
2020-07-13 13:10:00,63.45,63.51,63.41,63.5,24847.0,60.6832,60.7406,60.645,60.731,24847.0
2020-07-13 13:15:00,63.5,63.65,63.49,63.63,24742.0,60.731,60.8745,60.7215,60.8554,24742.0
2020-07-13 13:20:00,63.62,63.66,63.61,63.63,19927.0,60.8458,60.8841,60.8363,60.8554,19927.0
2020-07-13 13:25:00,63.62,63.65,63.58,63.63,16987.0,60.8458,60.8745,60.8076,60.8554,16987.0
2020-07-13 13:30:00,63.63,63.68,63.6,63.65,25539.0,60.8554,60.9032,60.8267,60.8745,25539.0
2020-07-13 13:35:00,63.65,63.73,63.63,63.67,28272.0,60.8745,60.951,60.8554,60.8936,28272.0
2020-07-13 13:40:00,63.67,63.67,63.46,63.47,23402.0,60.8936,60.8936,60.6928,60.7024,23402.0
2020-07-13 13:45:00,63.49,63.52,63.42,63.44,20571.0,60.7215,60.7502,60.6545,60.6737,20571.0
2020-07-13 13:50:00,63.44,63.45,63.37,63.39,17601.0,60.6737,60.6832,60.6067,60.6258,17601.0
2020-07-13 13:55:00,63.39,63.39,63.27,63.27,23028.0,60.6258,60.6258,60.5111,60.5111,23028.0
2020-07-13 14:00:00,63.27,63.3,63.06,63.11,41998.0,60.5111,60.5398,60.3102,60.3581,41998.0
2020-07-13 14:05:00,63.12,63.15,62.89,62.96,86608.0,60.3676,60.3963,60.1476,60.2146,86608.0
2020-07-13 14:10:00,62.96,63.05,62.78,62.92,95302.0,60.2146,60.3007,60.0424,60.1763,95302.0
2020-07-13 14:15:00,62.93,63.03,62.92,63.01,27049.0,60.1859,60.2815,60.1763,60.2624,27049.0
2020-07-13 14:20:00,63.0,63.01,62.72,62.81,46506.0,60.2529,60.2624,59.9851,60.0711,46506.0
2020-07-13 14:25:00,62.82,62.87,62.55,62.62,49351.0,60.0807,60.1285,59.8225,59.8894,49351.0
2020-07-13 14:30:00,62.61,62.68,62.56,62.61,53119.0,59.8799,59.9468,59.832,59.8799,53119.0
2020-07-13 14:35:00,62.61,62.86,62.53,62.84,51458.0,59.8799,60.119,59.8033,60.0998,51458.0
2020-07-13 14:40:00,62.84,62.9,62.72,62.77,45185.0,60.0998,60.1572,59.9851,60.0329,45185.0
2020-07-13 14:45:00,62.77,62.99,62.72,62.96,32279.0,60.0329,60.2433,59.9851,60.2146,32279.0
2020-07-13 14:50:00,62.93,63.04,62.91,63.04,37152.0,60.1859,60.2911,60.1668,60.2911,37152.0
2020-07-13 14:55:00,63.04,63.09,62.94,63.07,35907.0,60.2911,60.3389,60.1955,60.3198,35907.0
2020-07-13 15:00:00,63.07,63.08,62.77,62.8,44318.0,60.3198,60.3294,60.0329,60.0616,44318.0
2020-07-13 15:05:00,62.77,62.82,62.47,62.49,62577.0,60.0329,60.0807,59.746,59.7651,62577.0
2020-07-13 15:10:00,62.49,62.72,62.49,62.62,42039.0,59.7651,59.9851,59.7651,59.8894,42039.0
2020-07-13 15:15:00,62.59,62.66,62.51,62.54,42981.0,59.8607,59.9277,59.7842,59.8129,42981.0
2020-07-13 15:20:00,62.53,62.61,62.36,62.36,60980.0,59.8033,59.8799,59.6408,59.6408,60980.0
2020-07-13 15:25:00,62.34,62.52,62.34,62.34,64540.0,59.6216,59.7938,59.6216,59.6216,64540.0
2020-07-13 15:30:00,62.35,62.4,61.76,61.82,138521.0,59.6312,59.679,59.0669,59.1243,138521.0
2020-07-13 15:35:00,61.83,62.05,61.81,61.93,72185.0,59.1339,59.3443,59.1147,59.2295,72185.0
2020-07-13 15:40:00,61.93,62.19,61.89,62.13,70081.0,59.2295,59.4782,59.1913,59.4208,70081.0
2020-07-13 15:45:00,62.13,62.13,61.7,61.71,74091.0,59.4208,59.4208,59.0095,59.0191,74091.0
2020-07-13 15:50:00,61.67,61.82,61.42,61.42,183509.0,58.9808,59.1243,58.7417,58.7417,183509.0
2020-07-13 15:55:00,61.41,61.78,61.41,61.51,386880.0,58.7322,59.086,58.7322,58.8278,386880.0
2020-07-14 09:30:00,60.89,61.29,60.6,61.1,240958.0,58.2349,58.6174,57.9575,58.4357,240958.0
2020-07-14 09:35:00,61.06,61.19,60.81,61.18,155141.0,58.3974,58.5218,58.1583,58.5122,155141.0
2020-07-14 09:40:00,61.18,61.61,61.15,61.47,120201.0,58.5122,58.9235,58.4835,58.7896,120201.0
2020-07-14 09:45:00,61.46,61.48,60.62,60.65,141460.0,58.78,58.7991,57.9766,58.0053,141460.0
2020-07-14 09:50:00,60.65,60.7,60.07,60.27,127929.0,58.0053,58.0531,57.4506,57.6419,127929.0
2020-07-14 09:55:00,60.26,60.8,60.17,60.79,125130.0,57.6323,58.1488,57.5463,58.1392,125130.0
2020-07-14 10:00:00,60.77,60.96,60.55,60.58,82182.0,58.1201,58.3018,57.9097,57.9384,82182.0
2020-07-14 10:05:00,60.59,60.76,60.51,60.55,55368.0,57.9479,58.1105,57.8714,57.9097,55368.0
2020-07-14 10:10:00,60.55,60.68,60.29,60.41,86152.0,57.9097,58.034,57.661,57.7758,86152.0
2020-07-14 10:15:00,60.41,60.75,60.37,60.71,69407.0,57.7758,58.101,57.7375,58.0627,69407.0
2020-07-14 10:20:00,60.71,60.95,60.64,60.79,55051.0,58.0627,58.2922,57.9958,58.1392,55051.0
2020-07-14 10:25:00,60.79,60.89,60.65,60.83,36772.0,58.1392,58.2349,58.0053,58.1775,36772.0
2020-07-14 10:30:00,60.85,61.14,60.84,61.14,56605.0,58.1966,58.474,58.187,58.474,56605.0
2020-07-14 10:35:00,61.13,61.16,60.69,60.75,49711.0,58.4644,58.4931,58.0436,58.101,49711.0
2020-07-14 10:40:00,60.75,61.11,60.75,60.96,48481.0,58.101,58.4453,58.101,58.3018,48481.0
2020-07-14 10:45:00,60.96,61.21,60.94,61.17,52757.0,58.3018,58.5409,58.2827,58.5026,52757.0
2020-07-14 10:50:00,61.17,61.31,61.13,61.29,37620.0,58.5026,58.6365,58.4644,58.6174,37620.0
2020-07-14 10:55:00,61.27,61.28,60.99,61.0,42574.0,58.5983,58.6079,58.3305,58.3401,42574.0
2020-07-14 11:00:00,60.99,61.34,60.93,61.17,41683.0,58.3305,58.6652,58.2731,58.5026,41683.0
2020-07-14 11:05:00,61.15,61.38,60.97,61.29,49144.0,58.4835,58.7035,58.3114,58.6174,49144.0
2020-07-14 11:10:00,61.3,61.41,61.17,61.22,42069.0,58.627,58.7322,58.5026,58.5505,42069.0
2020-07-14 11:15:00,61.23,61.51,61.07,61.51,100163.0,58.56,58.8278,58.407,58.8278,100163.0
2020-07-14 11:20:00,61.51,61.57,61.34,61.36,34577.0,58.8278,58.8852,58.6652,58.6844,34577.0
2020-07-14 11:25:00,61.37,61.41,61.27,61.36,33051.0,58.6939,58.7322,58.5983,58.6844,33051.0
2020-07-14 11:30:00,61.39,61.59,61.27,61.53,37303.0,58.7131,58.9043,58.5983,58.847,37303.0
2020-07-14 11:35:00,61.53,61.63,61.45,61.57,23272.0,58.847,58.9426,58.7704,58.8852,23272.0
2020-07-14 11:40:00,61.55,61.68,61.51,61.61,42107.0,58.8661,58.9904,58.8278,58.9235,42107.0
2020-07-14 11:45:00,61.62,61.77,61.56,61.76,37021.0,58.933,59.0765,58.8756,59.0669,37021.0
2020-07-14 11:50:00,61.76,61.77,61.53,61.53,27307.0,59.0669,59.0765,58.847,58.847,27307.0
2020-07-14 11:55:00,61.55,61.56,61.45,61.54,34731.0,58.8661,58.8756,58.7704,58.8565,34731.0
2020-07-14 12:00:00,61.56,61.69,61.51,61.69,28060.0,58.8756,59.0,58.8278,59.0,28060.0
2020-07-14 12:05:00,61.7,61.7,61.45,61.48,22902.0,59.0095,59.0095,58.7704,58.7991,22902.0
2020-07-14 12:10:00,61.49,61.56,61.47,61.5,17943.0,58.8087,58.8756,58.7896,58.8183,17943.0
2020-07-14 12:15:00,61.5,61.77,61.45,61.73,40845.0,58.8183,59.0765,58.7704,59.0382,40845.0
2020-07-14 12:20:00,61.73,61.83,61.68,61.69,21848.0,59.0382,59.1339,58.9904,59.0,21848.0
2020-07-14 12:25:00,61.69,61.69,61.55,61.6,20781.0,59.0,59.0,58.8661,58.9139,20781.0
2020-07-14 12:30:00,61.6,61.73,61.59,61.6,25625.0,58.9139,59.0382,58.9043,58.9139,25625.0
2020-07-14 12:35:00,61.62,61.76,61.61,61.68,23322.0,58.933,59.0669,58.9235,58.9904,23322.0
2020-07-14 12:40:00,61.69,61.73,61.52,61.56,30536.0,59.0,59.0382,58.8374,58.8756,30536.0
2020-07-14 12:45:00,61.57,61.7,61.57,61.68,23356.0,58.8852,59.0095,58.8852,58.9904,23356.0
2020-07-14 12:50:00,61.67,61.67,61.42,61.43,19951.0,58.9808,58.9808,58.7417,58.7513,19951.0
2020-07-14 12:55:00,61.43,61.45,61.27,61.32,31326.0,58.7513,58.7704,58.5983,58.6461,31326.0
2020-07-14 13:00:00,61.34,61.34,61.14,61.2,65741.0,58.6652,58.6652,58.474,58.5313,65741.0
2020-07-14 13:05:00,61.22,61.25,61.06,61.07,30601.0,58.5505,58.5792,58.3974,58.407,30601.0
2020-07-14 13:10:00,61.07,61.34,61.05,61.33,34667.0,58.407,58.6652,58.3879,58.6557,34667.0
2020-07-14 13:15:00,61.34,61.43,61.32,61.38,25653.0,58.6652,58.7513,58.6461,58.7035,25653.0
2020-07-14 13:20:00,61.38,61.48,61.35,61.46,20041.0,58.7035,58.7991,58.6748,58.78,20041.0
2020-07-14 13:25:00,61.45,61.54,61.44,61.5,18734.0,58.7704,58.8565,58.7609,58.8183,18734.0
2020-07-14 13:30:00,61.5,61.64,61.49,61.58,13712.0,58.8183,58.9522,58.8087,58.8948,13712.0
2020-07-14 13:35:00,61.58,61.75,61.58,61.73,22043.0,58.8948,59.0574,58.8948,59.0382,22043.0
2020-07-14 13:40:00,61.72,61.74,61.68,61.72,20192.0,59.0287,59.0478,58.9904,59.0287,20192.0
2020-07-14 13:45:00,61.7,61.75,61.67,61.7,24204.0,59.0095,59.0574,58.9808,59.0095,24204.0
2020-07-14 13:50:00,61.7,61.83,61.65,61.81,20240.0,59.0095,59.1339,58.9617,59.1147,20240.0
2020-07-14 13:55:00,61.82,61.84,61.53,61.65,81895.0,59.1243,59.1434,58.847,58.9617,81895.0
2020-07-14 14:00:00,61.64,61.89,61.54,61.74,46034.0,58.9522,59.1913,58.8565,59.0478,46034.0
2020-07-14 14:05:00,61.72,61.79,61.65,61.77,25325.0,59.0287,59.0956,58.9617,59.0765,25325.0
2020-07-14 14:10:00,61.77,61.84,61.73,61.83,33447.0,59.0765,59.1434,59.0382,59.1339,33447.0
2020-07-14 14:15:00,61.85,62.01,61.81,61.98,37289.0,59.153,59.306,59.1147,59.2773,37289.0
2020-07-14 14:20:00,61.99,62.08,61.95,62.05,28565.0,59.2869,59.373,59.2486,59.3443,28565.0
2020-07-14 14:25:00,62.07,62.09,62.0,62.08,34800.0,59.3634,59.3825,59.2965,59.373,34800.0
2020-07-14 14:30:00,62.09,62.16,62.04,62.06,27558.0,59.3825,59.4495,59.3347,59.3538,27558.0
2020-07-14 14:35:00,62.07,62.12,61.94,61.97,23743.0,59.3634,59.4112,59.2391,59.2678,23743.0
2020-07-14 14:40:00,61.97,62.08,61.95,62.06,29097.0,59.2678,59.373,59.2486,59.3538,29097.0
2020-07-14 14:45:00,62.06,62.18,61.88,61.89,35406.0,59.3538,59.4686,59.1817,59.1913,35406.0
2020-07-14 14:50:00,61.89,61.97,61.88,61.95,26228.0,59.1913,59.2678,59.1817,59.2486,26228.0
2020-07-14 14:55:00,61.96,62.13,61.88,62.06,38102.0,59.2582,59.4208,59.1817,59.3538,38102.0
2020-07-14 15:00:00,62.07,62.08,61.8,61.8,38539.0,59.3634,59.373,59.1052,59.1052,38539.0
2020-07-14 15:05:00,61.81,61.92,61.78,61.85,52782.0,59.1147,59.2199,59.086,59.153,52782.0
2020-07-14 15:10:00,61.87,61.93,61.82,61.92,61150.0,59.1721,59.2295,59.1243,59.2199,61150.0
2020-07-14 15:15:00,61.91,62.02,61.83,61.99,73008.0,59.2104,59.3156,59.1339,59.2869,73008.0
2020-07-14 15:20:00,62.0,62.32,61.96,62.29,86233.0,59.2965,59.6025,59.2582,59.5738,86233.0
2020-07-14 15:25:00,62.3,62.37,62.22,62.27,49899.0,59.5834,59.6503,59.5069,59.5547,49899.0
2020-07-14 15:30:00,62.28,62.38,62.23,62.35,100655.0,59.5642,59.6599,59.5164,59.6312,100655.0
2020-07-14 15:35:00,62.35,62.35,62.21,62.28,60931.0,59.6312,59.6312,59.4973,59.5642,60931.0
2020-07-14 15:40:00,62.28,62.38,62.24,62.3,48920.0,59.5642,59.6599,59.526,59.5834,48920.0
2020-07-14 15:45:00,62.3,62.44,62.21,62.38,106351.0,59.5834,59.7173,59.4973,59.6599,106351.0
2020-07-14 15:50:00,62.38,62.61,62.38,62.57,223562.0,59.6599,59.8799,59.6599,59.8416,223562.0
2020-07-14 15:55:00,62.48,62.63,62.44,62.53,397967.0,59.7555,59.899,59.7173,59.8033,397967.0
2020-07-15 09:30:00,62.75,62.84,62.09,62.18,156026.0,60.0138,60.0998,59.3825,59.4686,156026.0
2020-07-15 09:35:00,62.19,62.28,62.01,62.13,105160.0,59.4782,59.5642,59.306,59.4208,105160.0
2020-07-15 09:40:00,62.14,62.17,61.89,62.1,90102.0,59.4304,59.459,59.1913,59.3921,90102.0
2020-07-15 09:45:00,62.12,62.21,61.92,62.09,92362.0,59.4112,59.4973,59.2199,59.3825,92362.0
2020-07-15 09:50:00,62.09,62.14,61.78,61.99,53054.0,59.3825,59.4304,59.086,59.2869,53054.0
2020-07-15 09:55:00,62.01,62.07,61.76,61.91,37291.0,59.306,59.3634,59.0669,59.2104,37291.0
2020-07-15 10:00:00,61.93,61.98,61.64,61.87,75375.0,59.2295,59.2773,58.9522,59.1721,75375.0
2020-07-15 10:05:00,61.87,62.2,61.87,62.13,74917.0,59.1721,59.4877,59.1721,59.4208,74917.0
2020-07-15 10:10:00,62.15,62.17,61.76,61.85,102246.0,59.4399,59.459,59.0669,59.153,102246.0
2020-07-15 10:15:00,61.85,61.96,61.72,61.95,67829.0,59.153,59.2582,59.0287,59.2486,67829.0
2020-07-15 10:20:00,61.95,62.3,61.95,62.22,53241.0,59.2486,59.5834,59.2486,59.5069,53241.0
2020-07-15 10:25:00,62.22,62.38,62.21,62.37,28631.0,59.5069,59.6599,59.4973,59.6503,28631.0
2020-07-15 10:30:00,62.38,62.4,62.18,62.27,25635.0,59.6599,59.679,59.4686,59.5547,25635.0
2020-07-15 10:35:00,62.29,62.35,62.22,62.25,26320.0,59.5738,59.6312,59.5069,59.5356,26320.0
2020-07-15 10:40:00,62.25,62.39,62.23,62.33,47452.0,59.5356,59.6695,59.5164,59.6121,47452.0
2020-07-15 10:45:00,62.34,62.4,62.29,62.39,22011.0,59.6216,59.679,59.5738,59.6695,22011.0
2020-07-15 10:50:00,62.39,62.43,62.34,62.35,33305.0,59.6695,59.7077,59.6216,59.6312,33305.0
2020-07-15 10:55:00,62.34,62.38,62.22,62.24,34384.0,59.6216,59.6599,59.5069,59.526,34384.0
2020-07-15 11:00:00,62.25,62.28,61.9,61.93,32238.0,59.5356,59.5642,59.2008,59.2295,32238.0
2020-07-15 11:05:00,61.94,62.02,61.68,61.79,55412.0,59.2391,59.3156,58.9904,59.0956,55412.0
2020-07-15 11:10:00,61.77,61.9,61.7,61.87,27245.0,59.0765,59.2008,59.0095,59.1721,27245.0
2020-07-15 11:15:00,61.87,61.88,61.71,61.82,25861.0,59.1721,59.1817,59.0191,59.1243,25861.0
2020-07-15 11:20:00,61.83,61.88,61.68,61.81,41950.0,59.1339,59.1817,58.9904,59.1147,41950.0
2020-07-15 11:25:00,61.8,62.03,61.79,62.0,37818.0,59.1052,59.3251,59.0956,59.2965,37818.0
2020-07-15 11:30:00,61.99,62.07,61.93,61.98,18567.0,59.2869,59.3634,59.2295,59.2773,18567.0
2020-07-15 11:35:00,61.97,62.0,61.7,61.72,25298.0,59.2678,59.2965,59.0095,59.0287,25298.0
2020-07-15 11:40:00,61.73,61.85,61.64,61.79,61389.0,59.0382,59.153,58.9522,59.0956,61389.0
2020-07-15 11:45:00,61.77,61.82,61.61,61.68,33759.0,59.0765,59.1243,58.9235,58.9904,33759.0
2020-07-15 11:50:00,61.66,61.8,61.66,61.8,16525.0,58.9713,59.1052,58.9713,59.1052,16525.0
2020-07-15 11:55:00,61.8,61.8,61.36,61.36,66232.0,59.1052,59.1052,58.6844,58.6844,66232.0
2020-07-15 12:00:00,61.36,61.49,61.3,61.38,57864.0,58.6844,58.8087,58.627,58.7035,57864.0
2020-07-15 12:05:00,61.38,61.56,61.38,61.48,28932.0,58.7035,58.8756,58.7035,58.7991,28932.0
2020-07-15 12:10:00,61.47,61.54,61.37,61.54,21323.0,58.7896,58.8565,58.6939,58.8565,21323.0
2020-07-15 12:15:00,61.54,61.73,61.51,61.71,33219.0,58.8565,59.0382,58.8278,59.0191,33219.0
2020-07-15 12:20:00,61.7,61.75,61.57,61.59,41665.0,59.0095,59.0574,58.8852,58.9043,41665.0
2020-07-15 12:25:00,61.6,61.74,61.59,61.72,13358.0,58.9139,59.0478,58.9043,59.0287,13358.0
2020-07-15 12:30:00,61.71,61.77,61.52,61.63,41701.0,59.0191,59.0765,58.8374,58.9426,41701.0
2020-07-15 12:35:00,61.63,61.72,61.56,61.58,19548.0,58.9426,59.0287,58.8756,58.8948,19548.0
2020-07-15 12:40:00,61.61,61.71,61.56,61.68,13356.0,58.9235,59.0191,58.8756,58.9904,13356.0
2020-07-15 12:45:00,61.68,61.81,61.65,61.76,37551.0,58.9904,59.1147,58.9617,59.0669,37551.0
2020-07-15 12:50:00,61.75,61.83,61.74,61.82,15001.0,59.0574,59.1339,59.0478,59.1243,15001.0
2020-07-15 12:55:00,61.81,61.9,61.81,61.89,15445.0,59.1147,59.2008,59.1147,59.1913,15445.0
2020-07-15 13:00:00,61.89,61.94,61.78,61.81,29135.0,59.1913,59.2391,59.086,59.1147,29135.0
2020-07-15 13:05:00,61.8,61.98,61.77,61.97,45807.0,59.1052,59.2773,59.0765,59.2678,45807.0
2020-07-15 13:10:00,61.97,62.02,61.9,61.95,29454.0,59.2678,59.3156,59.2008,59.2486,29454.0
2020-07-15 13:15:00,61.94,62.03,61.93,61.98,14819.0,59.2391,59.3251,59.2295,59.2773,14819.0
2020-07-15 13:20:00,62.0,62.04,61.95,62.0,21948.0,59.2965,59.3347,59.2486,59.2965,21948.0
2020-07-15 13:25:00,62.0,62.02,61.89,62.02,17644.0,59.2965,59.3156,59.1913,59.3156,17644.0
2020-07-15 13:30:00,62.01,62.07,62.0,62.06,18568.0,59.306,59.3634,59.2965,59.3538,18568.0
2020-07-15 13:35:00,62.06,62.11,62.04,62.04,18187.0,59.3538,59.4017,59.3347,59.3347,18187.0
2020-07-15 13:40:00,62.03,62.11,62.01,62.05,39131.0,59.3251,59.4017,59.306,59.3443,39131.0
2020-07-15 13:45:00,62.05,62.11,61.99,61.99,28523.0,59.3443,59.4017,59.2869,59.2869,28523.0
2020-07-15 13:50:00,61.99,62.04,61.94,61.97,20390.0,59.2869,59.3347,59.2391,59.2678,20390.0
2020-07-15 13:55:00,61.97,62.01,61.89,61.93,20853.0,59.2678,59.306,59.1913,59.2295,20853.0
2020-07-15 14:00:00,61.92,62.23,61.85,62.21,75860.0,59.2199,59.5164,59.153,59.4973,75860.0
2020-07-15 14:05:00,62.21,62.28,62.18,62.25,35532.0,59.4973,59.5642,59.4686,59.5356,35532.0
2020-07-15 14:10:00,62.26,62.26,62.19,62.24,16823.0,59.5451,59.5451,59.4782,59.526,16823.0
2020-07-15 14:15:00,62.24,62.3,62.18,62.25,46281.0,59.526,59.5834,59.4686,59.5356,46281.0
2020-07-15 14:20:00,62.24,62.26,62.16,62.25,34235.0,59.526,59.5451,59.4495,59.5356,34235.0
2020-07-15 14:25:00,62.25,62.3,62.18,62.28,30196.0,59.5356,59.5834,59.4686,59.5642,30196.0
2020-07-15 14:30:00,62.27,62.32,62.25,62.27,31179.0,59.5547,59.6025,59.5356,59.5547,31179.0
2020-07-15 14:35:00,62.24,62.24,62.12,62.18,31989.0,59.526,59.526,59.4112,59.4686,31989.0
2020-07-15 14:40:00,62.18,62.22,62.02,62.03,31903.0,59.4686,59.5069,59.3156,59.3251,31903.0
2020-07-15 14:45:00,62.03,62.1,62.0,62.05,43946.0,59.3251,59.3921,59.2965,59.3443,43946.0
2020-07-15 14:50:00,62.06,62.06,61.84,61.85,44371.0,59.3538,59.3538,59.1434,59.153,44371.0
2020-07-15 14:55:00,61.85,61.96,61.85,61.87,48757.0,59.153,59.2582,59.153,59.1721,48757.0
2020-07-15 15:00:00,61.86,62.0,61.83,61.94,40642.0,59.1626,59.2965,59.1339,59.2391,40642.0
2020-07-15 15:05:00,61.94,61.94,61.77,61.85,38100.0,59.2391,59.2391,59.0765,59.153,38100.0
2020-07-15 15:10:00,61.86,61.89,61.78,61.82,28243.0,59.1626,59.1913,59.086,59.1243,28243.0
2020-07-15 15:15:00,61.82,61.97,61.74,61.97,43479.0,59.1243,59.2678,59.0478,59.2678,43479.0
2020-07-15 15:20:00,61.96,62.02,61.94,61.97,36612.0,59.2582,59.3156,59.2391,59.2678,36612.0
2020-07-15 15:25:00,61.99,62.18,61.92,62.18,50836.0,59.2869,59.4686,59.2199,59.4686,50836.0
2020-07-15 15:30:00,62.18,62.28,62.16,62.18,53722.0,59.4686,59.5642,59.4495,59.4686,53722.0
2020-07-15 15:35:00,62.19,62.26,62.17,62.21,36797.0,59.4782,59.5451,59.459,59.4973,36797.0
2020-07-15 15:40:00,62.21,62.25,62.14,62.24,54381.0,59.4973,59.5356,59.4304,59.526,54381.0
2020-07-15 15:45:00,62.26,62.36,62.23,62.32,77813.0,59.5451,59.6408,59.5164,59.6025,77813.0
2020-07-15 15:50:00,62.33,62.33,62.04,62.13,144174.0,59.6121,59.6121,59.3347,59.4208,144174.0
2020-07-15 15:55:00,62.13,62.14,61.98,62.1,373005.0,59.4208,59.4304,59.2773,59.3921,373005.0
2020-07-16 09:30:00,61.71,62.1,61.5,61.76,214013.0,59.0191,59.3921,58.8183,59.0669,214013.0
2020-07-16 09:35:00,61.75,62.17,61.74,62.06,80218.0,59.0574,59.459,59.0478,59.3538,80218.0
2020-07-16 09:40:00,62.02,62.02,61.67,61.79,78745.0,59.3156,59.3156,58.9808,59.0956,78745.0
2020-07-16 09:45:00,61.81,61.88,61.65,61.88,62267.0,59.1147,59.1817,58.9617,59.1817,62267.0
2020-07-16 09:50:00,61.87,62.09,61.83,61.86,66229.0,59.1721,59.3825,59.1339,59.1626,66229.0
2020-07-16 09:55:00,61.84,61.84,61.68,61.79,55770.0,59.1434,59.1434,58.9904,59.0956,55770.0
2020-07-16 10:00:00,61.79,61.86,61.5,61.6,40532.0,59.0956,59.1626,58.8183,58.9139,40532.0
2020-07-16 10:05:00,61.59,61.79,61.58,61.79,24522.0,58.9043,59.0956,58.8948,59.0956,24522.0
2020-07-16 10:10:00,61.77,61.8,61.54,61.62,37139.0,59.0765,59.1052,58.8565,58.933,37139.0
2020-07-16 10:15:00,61.61,61.92,61.59,61.74,29493.0,58.9235,59.2199,58.9043,59.0478,29493.0
2020-07-16 10:20:00,61.71,61.91,61.68,61.86,17265.0,59.0191,59.2104,58.9904,59.1626,17265.0
2020-07-16 10:25:00,61.85,61.99,61.65,61.96,20468.0,59.153,59.2869,58.9617,59.2582,20468.0
2020-07-16 10:30:00,61.98,62.34,61.94,62.33,43654.0,59.2773,59.6216,59.2391,59.6121,43654.0
2020-07-16 10:35:00,62.34,62.38,62.27,62.32,33225.0,59.6216,59.6599,59.5547,59.6025,33225.0
2020-07-16 10:40:00,62.29,62.37,62.26,62.3,36851.0,59.5738,59.6503,59.5451,59.5834,36851.0
2020-07-16 10:45:00,62.29,62.3,62.02,62.03,27167.0,59.5738,59.5834,59.3156,59.3251,27167.0
2020-07-16 10:50:00,62.03,62.11,61.94,62.1,29618.0,59.3251,59.4017,59.2391,59.3921,29618.0
2020-07-16 10:55:00,62.08,62.12,61.86,61.98,30109.0,59.373,59.4112,59.1626,59.2773,30109.0
2020-07-16 11:00:00,61.99,62.01,61.7,61.76,45800.0,59.2869,59.306,59.0095,59.0669,45800.0
2020-07-16 11:05:00,61.77,61.84,61.64,61.75,31288.0,59.0765,59.1434,58.9522,59.0574,31288.0
2020-07-16 11:10:00,61.72,61.88,61.69,61.77,53800.0,59.0287,59.1817,59.0,59.0765,53800.0
2020-07-16 11:15:00,61.77,61.81,61.63,61.68,30231.0,59.0765,59.1147,58.9426,58.9904,30231.0
2020-07-16 11:20:00,61.69,61.74,61.64,61.7,35457.0,59.0,59.0478,58.9522,59.0095,35457.0
2020-07-16 11:25:00,61.69,61.81,61.66,61.71,21038.0,59.0,59.1147,58.9713,59.0191,21038.0
2020-07-16 11:30:00,61.7,61.79,61.68,61.77,14540.0,59.0095,59.0956,58.9904,59.0765,14540.0
2020-07-16 11:35:00,61.75,61.78,61.67,61.77,16590.0,59.0574,59.086,58.9808,59.0765,16590.0
2020-07-16 11:40:00,61.77,61.82,61.73,61.74,23095.0,59.0765,59.1243,59.0382,59.0478,23095.0
2020-07-16 11:45:00,61.72,61.88,61.7,61.81,23658.0,59.0287,59.1817,59.0095,59.1147,23658.0
2020-07-16 11:50:00,61.83,61.95,61.83,61.9,21748.0,59.1339,59.2486,59.1339,59.2008,21748.0
2020-07-16 11:55:00,61.91,61.98,61.88,61.97,13914.0,59.2104,59.2773,59.1817,59.2678,13914.0
2020-07-16 12:00:00,61.96,61.98,61.86,61.97,14703.0,59.2582,59.2773,59.1626,59.2678,14703.0
2020-07-16 12:05:00,61.96,62.02,61.95,62.0,17362.0,59.2582,59.3156,59.2486,59.2965,17362.0
2020-07-16 12:10:00,62.0,62.11,61.92,61.92,30055.0,59.2965,59.4017,59.2199,59.2199,30055.0
2020-07-16 12:15:00,61.93,61.96,61.82,61.83,17441.0,59.2295,59.2582,59.1243,59.1339,17441.0
2020-07-16 12:20:00,61.81,61.83,61.73,61.75,15686.0,59.1147,59.1339,59.0382,59.0574,15686.0
2020-07-16 12:25:00,61.76,61.82,61.75,61.75,17737.0,59.0669,59.1243,59.0574,59.0574,17737.0
2020-07-16 12:30:00,61.74,61.82,61.74,61.81,11002.0,59.0478,59.1243,59.0478,59.1147,11002.0
2020-07-16 12:35:00,61.84,61.89,61.81,61.84,13049.0,59.1434,59.1913,59.1147,59.1434,13049.0
2020-07-16 12:40:00,61.83,61.94,61.83,61.92,11271.0,59.1339,59.2391,59.1339,59.2199,11271.0
2020-07-16 12:45:00,61.92,61.92,61.82,61.82,12379.0,59.2199,59.2199,59.1243,59.1243,12379.0
2020-07-16 12:50:00,61.83,61.86,61.81,61.83,10622.0,59.1339,59.1626,59.1147,59.1339,10622.0
2020-07-16 12:55:00,61.84,61.86,61.76,61.78,21558.0,59.1434,59.1626,59.0669,59.086,21558.0
2020-07-16 13:00:00,61.79,62.08,61.79,62.01,55793.0,59.0956,59.373,59.0956,59.306,55793.0
2020-07-16 13:05:00,62.02,62.24,62.01,62.13,70274.0,59.3156,59.526,59.306,59.4208,70274.0
2020-07-16 13:10:00,62.13,62.39,62.1,62.38,92981.0,59.4208,59.6695,59.3921,59.6599,92981.0
2020-07-16 13:15:00,62.39,62.5,62.36,62.36,80446.0,59.6695,59.7747,59.6408,59.6408,80446.0
2020-07-16 13:20:00,62.34,62.39,62.23,62.31,21358.0,59.6216,59.6695,59.5164,59.5929,21358.0
2020-07-16 13:25:00,62.32,62.33,62.24,62.29,16426.0,59.6025,59.6121,59.526,59.5738,16426.0
2020-07-16 13:30:00,62.28,62.29,62.22,62.24,12644.0,59.5642,59.5738,59.5069,59.526,12644.0
2020-07-16 13:35:00,62.24,62.25,62.11,62.15,13376.0,59.526,59.5356,59.4017,59.4399,13376.0
2020-07-16 13:40:00,62.15,62.22,62.13,62.16,10833.0,59.4399,59.5069,59.4208,59.4495,10833.0
2020-07-16 13:45:00,62.17,62.33,62.15,62.31,16033.0,59.459,59.6121,59.4399,59.5929,16033.0
2020-07-16 13:50:00,62.32,62.48,62.29,62.48,58692.0,59.6025,59.7555,59.5738,59.7555,58692.0
2020-07-16 13:55:00,62.47,62.47,62.33,62.38,57235.0,59.746,59.746,59.6121,59.6599,57235.0
2020-07-16 14:00:00,62.38,62.55,62.37,62.5,52894.0,59.6599,59.8225,59.6503,59.7747,52894.0
2020-07-16 14:05:00,62.5,62.56,62.43,62.43,19846.0,59.7747,59.832,59.7077,59.7077,19846.0
2020-07-16 14:10:00,62.43,62.55,62.43,62.54,17245.0,59.7077,59.8225,59.7077,59.8129,17245.0
2020-07-16 14:15:00,62.53,62.55,62.46,62.46,16612.0,59.8033,59.8225,59.7364,59.7364,16612.0
2020-07-16 14:20:00,62.46,62.49,62.43,62.44,25499.0,59.7364,59.7651,59.7077,59.7173,25499.0
2020-07-16 14:25:00,62.43,62.47,62.39,62.41,16060.0,59.7077,59.746,59.6695,59.6886,16060.0
2020-07-16 14:30:00,62.42,62.47,62.34,62.41,19606.0,59.6981,59.746,59.6216,59.6886,19606.0
2020-07-16 14:35:00,62.4,62.4,62.28,62.3,30320.0,59.679,59.679,59.5642,59.5834,30320.0
2020-07-16 14:40:00,62.31,62.37,62.28,62.29,19264.0,59.5929,59.6503,59.5642,59.5738,19264.0
2020-07-16 14:45:00,62.29,62.34,62.11,62.11,25783.0,59.5738,59.6216,59.4017,59.4017,25783.0
2020-07-16 14:50:00,62.13,62.21,62.11,62.13,15953.0,59.4208,59.4973,59.4017,59.4208,15953.0
2020-07-16 14:55:00,62.14,62.2,62.1,62.11,21155.0,59.4304,59.4877,59.3921,59.4017,21155.0
2020-07-16 15:00:00,62.12,62.19,62.08,62.19,24696.0,59.4112,59.4782,59.373,59.4782,24696.0
2020-07-16 15:05:00,62.18,62.24,62.17,62.21,14886.0,59.4686,59.526,59.459,59.4973,14886.0
2020-07-16 15:10:00,62.19,62.25,62.16,62.22,22641.0,59.4782,59.5356,59.4495,59.5069,22641.0
2020-07-16 15:15:00,62.22,62.33,62.2,62.32,20165.0,59.5069,59.6121,59.4877,59.6025,20165.0
2020-07-16 15:20:00,62.32,62.37,62.29,62.31,71508.0,59.6025,59.6503,59.5738,59.5929,71508.0
2020-07-16 15:25:00,62.32,62.5,62.27,62.48,30650.0,59.6025,59.7747,59.5547,59.7555,30650.0
2020-07-16 15:30:00,62.47,62.52,62.37,62.51,40816.0,59.746,59.7938,59.6503,59.7842,40816.0
2020-07-16 15:35:00,62.52,62.62,62.5,62.57,46809.0,59.7938,59.8894,59.7747,59.8416,46809.0
2020-07-16 15:40:00,62.56,62.56,62.41,62.41,66734.0,59.832,59.832,59.6886,59.6886,66734.0
2020-07-16 15:45:00,62.42,62.5,62.41,62.45,64304.0,59.6981,59.7747,59.6886,59.7268,64304.0
2020-07-16 15:50:00,62.44,62.45,62.19,62.24,89760.0,59.7173,59.7268,59.4782,59.526,89760.0
2020-07-16 15:55:00,62.25,62.35,62.22,62.35,137799.0,59.5356,59.6312,59.5069,59.6312,137799.0
2020-07-17 09:30:00,62.72,62.85,62.31,62.52,259957.0,59.9851,60.1094,59.5929,59.7938,259957.0
2020-07-17 09:35:00,62.52,62.64,62.49,62.58,37742.0,59.7938,59.9085,59.7651,59.8512,37742.0
2020-07-17 09:40:00,62.58,62.66,62.24,62.28,37079.0,59.8512,59.9277,59.526,59.5642,37079.0
2020-07-17 09:45:00,62.26,62.37,62.13,62.25,34810.0,59.5451,59.6503,59.4208,59.5356,34810.0
2020-07-17 09:50:00,62.24,62.32,62.15,62.22,26691.0,59.526,59.6025,59.4399,59.5069,26691.0
2020-07-17 09:55:00,62.19,62.33,62.14,62.26,35075.0,59.4782,59.6121,59.4304,59.5451,35075.0
2020-07-17 10:00:00,62.24,62.43,62.14,62.22,61217.0,59.526,59.7077,59.4304,59.5069,61217.0
2020-07-17 10:05:00,62.24,62.34,62.24,62.25,20181.0,59.526,59.6216,59.526,59.5356,20181.0
2020-07-17 10:10:00,62.24,62.35,62.15,62.34,26698.0,59.526,59.6312,59.4399,59.6216,26698.0
2020-07-17 10:15:00,62.36,62.41,62.27,62.3,32295.0,59.6408,59.6886,59.5547,59.5834,32295.0
2020-07-17 10:20:00,62.29,62.35,62.09,62.14,35348.0,59.5738,59.6312,59.3825,59.4304,35348.0
2020-07-17 10:25:00,62.12,62.17,61.95,62.06,46760.0,59.4112,59.459,59.2486,59.3538,46760.0
2020-07-17 10:30:00,62.04,62.1,61.98,62.07,30848.0,59.3347,59.3921,59.2773,59.3634,30848.0
2020-07-17 10:35:00,62.09,62.18,62.04,62.1,19855.0,59.3825,59.4686,59.3347,59.3921,19855.0
2020-07-17 10:40:00,62.1,62.17,62.03,62.04,28394.0,59.3921,59.459,59.3251,59.3347,28394.0
2020-07-17 10:45:00,62.04,62.19,62.01,62.11,25936.0,59.3347,59.4782,59.306,59.4017,25936.0
2020-07-17 10:50:00,62.11,62.18,62.1,62.13,29632.0,59.4017,59.4686,59.3921,59.4208,29632.0
2020-07-17 10:55:00,62.14,62.22,62.14,62.2,14019.0,59.4304,59.5069,59.4304,59.4877,14019.0
2020-07-17 11:00:00,62.2,62.21,62.13,62.17,19218.0,59.4877,59.4973,59.4208,59.459,19218.0
2020-07-17 11:05:00,62.18,62.39,62.18,62.39,26308.0,59.4686,59.6695,59.4686,59.6695,26308.0
2020-07-17 11:10:00,62.4,62.52,62.39,62.47,33172.0,59.679,59.7938,59.6695,59.746,33172.0
2020-07-17 11:15:00,62.45,62.47,62.36,62.39,14957.0,59.7268,59.746,59.6408,59.6695,14957.0
2020-07-17 11:20:00,62.39,62.45,62.35,62.44,15681.0,59.6695,59.7268,59.6312,59.7173,15681.0
2020-07-17 11:25:00,62.44,62.54,62.4,62.52,23926.0,59.7173,59.8129,59.679,59.7938,23926.0
2020-07-17 11:30:00,62.53,62.56,62.38,62.41,20055.0,59.8033,59.832,59.6599,59.6886,20055.0
2020-07-17 11:35:00,62.42,62.44,62.38,62.41,11270.0,59.6981,59.7173,59.6599,59.6886,11270.0
2020-07-17 11:40:00,62.42,62.45,62.31,62.36,21664.0,59.6981,59.7268,59.5929,59.6408,21664.0
2020-07-17 11:45:00,62.37,62.4,62.3,62.38,21503.0,59.6503,59.679,59.5834,59.6599,21503.0
2020-07-17 11:50:00,62.38,62.61,62.37,62.61,26414.0,59.6599,59.8799,59.6503,59.8799,26414.0
2020-07-17 11:55:00,62.61,62.69,62.6,62.65,33166.0,59.8799,59.9564,59.8703,59.9181,33166.0
2020-07-17 12:00:00,62.65,62.7,62.61,62.64,35250.0,59.9181,59.9659,59.8799,59.9085,35250.0
2020-07-17 12:05:00,62.64,62.73,62.61,62.72,27580.0,59.9085,59.9946,59.8799,59.9851,27580.0
2020-07-17 12:10:00,62.72,62.72,62.62,62.71,25580.0,59.9851,59.9851,59.8894,59.9755,25580.0
2020-07-17 12:15:00,62.71,62.72,62.65,62.67,34399.0,59.9755,59.9851,59.9181,59.9372,34399.0
2020-07-17 12:20:00,62.67,62.69,62.56,62.6,33589.0,59.9372,59.9564,59.832,59.8703,33589.0
2020-07-17 12:25:00,62.6,62.62,62.53,62.54,14214.0,59.8703,59.8894,59.8033,59.8129,14214.0
2020-07-17 12:30:00,62.55,62.58,62.49,62.5,7033.0,59.8225,59.8512,59.7651,59.7747,7033.0
2020-07-17 12:35:00,62.51,62.57,62.5,62.51,8263.0,59.7842,59.8416,59.7747,59.7842,8263.0
2020-07-17 12:40:00,62.52,62.56,62.49,62.49,12313.0,59.7938,59.832,59.7651,59.7651,12313.0
2020-07-17 12:45:00,62.5,62.52,62.44,62.47,15324.0,59.7747,59.7938,59.7173,59.746,15324.0
2020-07-17 12:50:00,62.46,62.49,62.44,62.44,10542.0,59.7364,59.7651,59.7173,59.7173,10542.0
2020-07-17 12:55:00,62.44,62.46,62.33,62.41,22065.0,59.7173,59.7364,59.6121,59.6886,22065.0
2020-07-17 13:00:00,62.41,62.45,62.4,62.44,15079.0,59.6886,59.7268,59.679,59.7173,15079.0
2020-07-17 13:05:00,62.47,62.49,62.45,62.45,7561.0,59.746,59.7651,59.7268,59.7268,7561.0
2020-07-17 13:10:00,62.44,62.45,62.29,62.3,14932.0,59.7173,59.7268,59.5738,59.5834,14932.0
2020-07-17 13:15:00,62.31,62.35,62.17,62.27,38510.0,59.5929,59.6312,59.459,59.5547,38510.0
2020-07-17 13:20:00,62.29,62.35,62.25,62.33,16428.0,59.5738,59.6312,59.5356,59.6121,16428.0
2020-07-17 13:25:00,62.33,62.35,62.28,62.32,13210.0,59.6121,59.6312,59.5642,59.6025,13210.0
2020-07-17 13:30:00,62.33,62.37,62.24,62.24,10396.0,59.6121,59.6503,59.526,59.526,10396.0
2020-07-17 13:35:00,62.24,62.26,62.19,62.21,12129.0,59.526,59.5451,59.4782,59.4973,12129.0
2020-07-17 13:40:00,62.21,62.3,62.2,62.3,11625.0,59.4973,59.5834,59.4877,59.5834,11625.0
2020-07-17 13:45:00,62.31,62.31,62.24,62.28,10481.0,59.5929,59.5929,59.526,59.5642,10481.0
2020-07-17 13:50:00,62.29,62.33,62.25,62.31,20371.0,59.5738,59.6121,59.5356,59.5929,20371.0
2020-07-17 13:55:00,62.32,62.39,62.28,62.36,11483.0,59.6025,59.6695,59.5642,59.6408,11483.0
2020-07-17 14:00:00,62.38,62.51,62.37,62.49,18546.0,59.6599,59.7842,59.6503,59.7651,18546.0
2020-07-17 14:05:00,62.48,62.53,62.45,62.52,14967.0,59.7555,59.8033,59.7268,59.7938,14967.0
2020-07-17 14:10:00,62.51,62.58,62.48,62.55,12386.0,59.7842,59.8512,59.7555,59.8225,12386.0
2020-07-17 14:15:00,62.56,62.57,62.53,62.55,11998.0,59.832,59.8416,59.8033,59.8225,11998.0
2020-07-17 14:20:00,62.57,62.57,62.45,62.48,12707.0,59.8416,59.8416,59.7268,59.7555,12707.0
2020-07-17 14:25:00,62.49,62.51,62.45,62.48,6769.0,59.7651,59.7842,59.7268,59.7555,6769.0
2020-07-17 14:30:00,62.47,62.48,62.41,62.42,14912.0,59.746,59.7555,59.6886,59.6981,14912.0
2020-07-17 14:35:00,62.42,62.44,62.36,62.44,8777.0,59.6981,59.7173,59.6408,59.7173,8777.0
2020-07-17 14:40:00,62.44,62.47,62.4,62.43,17224.0,59.7173,59.746,59.679,59.7077,17224.0
2020-07-17 14:45:00,62.44,62.47,62.38,62.43,13083.0,59.7173,59.746,59.6599,59.7077,13083.0
2020-07-17 14:50:00,62.43,62.5,62.4,62.47,9572.0,59.7077,59.7747,59.679,59.746,9572.0
2020-07-17 14:55:00,62.47,62.49,62.42,62.42,11205.0,59.746,59.7651,59.6981,59.6981,11205.0
2020-07-17 15:00:00,62.42,62.45,62.25,62.29,28516.0,59.6981,59.7268,59.5356,59.5738,28516.0
2020-07-17 15:05:00,62.27,62.41,62.27,62.38,18837.0,59.5547,59.6886,59.5547,59.6599,18837.0
2020-07-17 15:10:00,62.38,62.42,62.34,62.39,15557.0,59.6599,59.6981,59.6216,59.6695,15557.0
2020-07-17 15:15:00,62.39,62.43,62.36,62.41,18905.0,59.6695,59.7077,59.6408,59.6886,18905.0
2020-07-17 15:20:00,62.41,62.47,62.39,62.45,24587.0,59.6886,59.746,59.6695,59.7268,24587.0
2020-07-17 15:25:00,62.46,62.48,62.42,62.45,41026.0,59.7364,59.7555,59.6981,59.7268,41026.0
2020-07-17 15:30:00,62.45,62.46,62.38,62.41,53757.0,59.7268,59.7364,59.6599,59.6886,53757.0
2020-07-17 15:35:00,62.41,62.47,62.37,62.4,51716.0,59.6886,59.746,59.6503,59.679,51716.0
2020-07-17 15:40:00,62.41,62.42,62.36,62.39,39091.0,59.6886,59.6981,59.6408,59.6695,39091.0
2020-07-17 15:45:00,62.38,62.44,62.3,62.41,136308.0,59.6599,59.7173,59.5834,59.6886,136308.0
2020-07-17 15:50:00,62.41,62.42,62.26,62.26,102506.0,59.6886,59.6981,59.5451,59.5451,102506.0
2020-07-17 15:55:00,62.27,62.4,62.27,62.29,214226.0,59.5547,59.679,59.5547,59.5738,214226.0
2020-07-20 09:30:00,62.52,62.61,62.23,62.37,130380.0,59.7938,59.8799,59.5164,59.6503,130380.0
2020-07-20 09:35:00,62.38,62.4,62.02,62.29,55291.0,59.6599,59.679,59.3156,59.5738,55291.0
2020-07-20 09:40:00,62.32,62.32,61.96,61.99,45620.0,59.6025,59.6025,59.2582,59.2869,45620.0
2020-07-20 09:45:00,61.97,62.23,61.88,62.02,81031.0,59.2678,59.5164,59.1817,59.3156,81031.0
2020-07-20 09:50:00,62.04,62.18,61.91,62.16,43870.0,59.3347,59.4686,59.2104,59.4495,43870.0
2020-07-20 09:55:00,62.15,62.22,62.06,62.18,43851.0,59.4399,59.5069,59.3538,59.4686,43851.0
2020-07-20 10:00:00,62.2,62.31,62.12,62.31,31170.0,59.4877,59.5929,59.4112,59.5929,31170.0
2020-07-20 10:05:00,62.3,62.5,62.29,62.41,46093.0,59.5834,59.7747,59.5738,59.6886,46093.0
2020-07-20 10:10:00,62.42,62.5,62.38,62.44,82752.0,59.6981,59.7747,59.6599,59.7173,82752.0
2020-07-20 10:15:00,62.42,62.5,62.39,62.43,26917.0,59.6981,59.7747,59.6695,59.7077,26917.0
2020-07-20 10:20:00,62.44,62.49,62.4,62.43,30272.0,59.7173,59.7651,59.679,59.7077,30272.0
2020-07-20 10:25:00,62.41,62.6,62.38,62.6,36680.0,59.6886,59.8703,59.6599,59.8703,36680.0
2020-07-20 10:30:00,62.6,62.7,62.6,62.69,36525.0,59.8703,59.9659,59.8703,59.9564,36525.0
2020-07-20 10:35:00,62.69,62.77,62.58,62.6,38832.0,59.9564,60.0329,59.8512,59.8703,38832.0
2020-07-20 10:40:00,62.61,62.7,62.6,62.66,33416.0,59.8799,59.9659,59.8703,59.9277,33416.0
2020-07-20 10:45:00,62.66,62.72,62.61,62.67,24968.0,59.9277,59.9851,59.8799,59.9372,24968.0
2020-07-20 10:50:00,62.66,62.69,62.57,62.68,35639.0,59.9277,59.9564,59.8416,59.9468,35639.0
2020-07-20 10:55:00,62.67,62.71,62.51,62.57,22210.0,59.9372,59.9755,59.7842,59.8416,22210.0
2020-07-20 11:00:00,62.58,62.62,62.51,62.61,23009.0,59.8512,59.8894,59.7842,59.8799,23009.0
2020-07-20 11:05:00,62.61,62.65,62.46,62.47,30637.0,59.8799,59.9181,59.7364,59.746,30637.0
2020-07-20 11:10:00,62.47,62.66,62.46,62.63,19817.0,59.746,59.9277,59.7364,59.899,19817.0
2020-07-20 11:15:00,62.63,62.74,62.63,62.64,24234.0,59.899,60.0042,59.899,59.9085,24234.0
2020-07-20 11:20:00,62.66,62.73,62.58,62.71,29473.0,59.9277,59.9946,59.8512,59.9755,29473.0
2020-07-20 11:25:00,62.72,62.85,62.71,62.85,42795.0,59.9851,60.1094,59.9755,60.1094,42795.0
2020-07-20 11:30:00,62.87,62.89,62.8,62.88,23143.0,60.1285,60.1476,60.0616,60.1381,23143.0
2020-07-20 11:35:00,62.88,62.99,62.85,62.98,57153.0,60.1381,60.2433,60.1094,60.2337,57153.0
2020-07-20 11:40:00,62.99,63.02,62.95,62.95,42198.0,60.2433,60.272,60.205,60.205,42198.0
2020-07-20 11:45:00,62.94,63.04,62.93,62.99,20686.0,60.1955,60.2911,60.1859,60.2433,20686.0
2020-07-20 11:50:00,62.99,62.99,62.89,62.93,16323.0,60.2433,60.2433,60.1476,60.1859,16323.0
2020-07-20 11:55:00,62.92,62.93,62.89,62.93,19022.0,60.1763,60.1859,60.1476,60.1859,19022.0
2020-07-20 12:00:00,62.94,62.95,62.77,62.83,40388.0,60.1955,60.205,60.0329,60.0903,40388.0
2020-07-20 12:05:00,62.83,62.84,62.77,62.78,19210.0,60.0903,60.0998,60.0329,60.0424,19210.0
2020-07-20 12:10:00,62.78,62.87,62.78,62.84,17977.0,60.0424,60.1285,60.0424,60.0998,17977.0
2020-07-20 12:15:00,62.83,62.88,62.81,62.84,17190.0,60.0903,60.1381,60.0711,60.0998,17190.0
2020-07-20 12:20:00,62.84,62.84,62.78,62.8,11189.0,60.0998,60.0998,60.0424,60.0616,11189.0
2020-07-20 12:25:00,62.79,62.79,62.69,62.74,29725.0,60.052,60.052,59.9564,60.0042,29725.0
2020-07-20 12:30:00,62.75,62.8,62.69,62.8,37048.0,60.0138,60.0616,59.9564,60.0616,37048.0
2020-07-20 12:35:00,62.79,62.84,62.76,62.8,25075.0,60.052,60.0998,60.0233,60.0616,25075.0
2020-07-20 12:40:00,62.81,62.93,62.8,62.91,14290.0,60.0711,60.1859,60.0616,60.1668,14290.0
2020-07-20 12:45:00,62.93,62.94,62.89,62.9,21379.0,60.1859,60.1955,60.1476,60.1572,21379.0
2020-07-20 12:50:00,62.9,62.98,62.86,62.96,14859.0,60.1572,60.2337,60.119,60.2146,14859.0
2020-07-20 12:55:00,62.96,62.99,62.92,62.98,20544.0,60.2146,60.2433,60.1763,60.2337,20544.0
2020-07-20 13:00:00,62.98,62.99,62.94,62.98,17968.0,60.2337,60.2433,60.1955,60.2337,17968.0
2020-07-20 13:05:00,62.96,62.97,62.9,62.91,12027.0,60.2146,60.2242,60.1572,60.1668,12027.0
2020-07-20 13:10:00,62.91,62.96,62.9,62.95,14463.0,60.1668,60.2146,60.1572,60.205,14463.0
2020-07-20 13:15:00,62.95,62.99,62.92,62.96,16396.0,60.205,60.2433,60.1763,60.2146,16396.0
2020-07-20 13:20:00,62.96,62.96,62.88,62.89,20244.0,60.2146,60.2146,60.1381,60.1476,20244.0
2020-07-20 13:25:00,62.89,62.96,62.88,62.96,16207.0,60.1476,60.2146,60.1381,60.2146,16207.0
2020-07-20 13:30:00,62.96,63.02,62.95,63.02,31666.0,60.2146,60.272,60.205,60.272,31666.0
2020-07-20 13:35:00,63.0,63.03,62.98,63.02,19854.0,60.2529,60.2815,60.2337,60.272,19854.0
2020-07-20 13:40:00,63.02,63.12,63.01,63.06,29088.0,60.272,60.3676,60.2624,60.3102,29088.0
2020-07-20 13:45:00,63.05,63.13,63.05,63.09,18237.0,60.3007,60.3772,60.3007,60.3389,18237.0
2020-07-20 13:50:00,63.1,63.15,63.08,63.14,47043.0,60.3485,60.3963,60.3294,60.3867,47043.0
2020-07-20 13:55:00,63.14,63.2,63.12,63.16,36300.0,60.3867,60.4441,60.3676,60.4059,36300.0
2020-07-20 14:00:00,63.17,63.21,63.14,63.19,31843.0,60.4154,60.4537,60.3867,60.4346,31843.0
2020-07-20 14:05:00,63.22,63.29,63.21,63.27,35171.0,60.4633,60.5302,60.4537,60.5111,35171.0
2020-07-20 14:10:00,63.27,63.42,63.26,63.41,37211.0,60.5111,60.6545,60.5015,60.645,37211.0
2020-07-20 14:15:00,63.41,63.47,63.38,63.47,38195.0,60.645,60.7024,60.6163,60.7024,38195.0
2020-07-20 14:20:00,63.47,63.49,63.43,63.47,33273.0,60.7024,60.7215,60.6641,60.7024,33273.0
2020-07-20 14:25:00,63.48,63.68,63.46,63.66,84963.0,60.7119,60.9032,60.6928,60.8841,84963.0
2020-07-20 14:30:00,63.66,63.67,63.57,63.64,45895.0,60.8841,60.8936,60.798,60.8649,45895.0
2020-07-20 14:35:00,63.63,63.69,63.59,63.6,51624.0,60.8554,60.9128,60.8171,60.8267,51624.0
2020-07-20 14:40:00,63.6,63.65,63.59,63.63,41008.0,60.8267,60.8745,60.8171,60.8554,41008.0
2020-07-20 14:45:00,63.63,63.64,63.51,63.54,43308.0,60.8554,60.8649,60.7406,60.7693,43308.0
2020-07-20 14:50:00,63.54,63.61,63.51,63.56,32613.0,60.7693,60.8363,60.7406,60.7884,32613.0
2020-07-20 14:55:00,63.57,63.61,63.54,63.54,24132.0,60.798,60.8363,60.7693,60.7693,24132.0
2020-07-20 15:00:00,63.53,63.61,63.52,63.59,29597.0,60.7597,60.8363,60.7502,60.8171,29597.0
2020-07-20 15:05:00,63.59,63.62,63.56,63.56,32261.0,60.8171,60.8458,60.7884,60.7884,32261.0
2020-07-20 15:10:00,63.57,63.61,63.55,63.6,34316.0,60.798,60.8363,60.7789,60.8267,34316.0
2020-07-20 15:15:00,63.6,63.76,63.59,63.72,96811.0,60.8267,60.9797,60.8171,60.9415,96811.0
2020-07-20 15:20:00,63.73,63.75,63.71,63.71,37335.0,60.951,60.9701,60.9319,60.9319,37335.0
2020-07-20 15:25:00,63.71,63.75,63.65,63.69,37294.0,60.9319,60.9701,60.8745,60.9128,37294.0
2020-07-20 15:30:00,63.7,63.74,63.66,63.73,79676.0,60.9223,60.9606,60.8841,60.951,79676.0
2020-07-20 15:35:00,63.73,63.83,63.71,63.81,72635.0,60.951,61.0467,60.9319,61.0275,72635.0
2020-07-20 15:40:00,63.82,63.84,63.77,63.79,60782.0,61.0371,61.0562,60.9893,61.0084,60782.0
2020-07-20 15:45:00,63.79,63.88,63.76,63.79,82741.0,61.0084,61.0945,60.9797,61.0084,82741.0
2020-07-20 15:50:00,63.8,63.9,63.77,63.86,142453.0,61.018,61.1136,60.9893,61.0754,142453.0
2020-07-20 15:55:00,63.85,63.85,63.69,63.72,300969.0,61.0658,61.0658,60.9128,60.9415,300969.0
2020-07-21 09:30:00,64.07,64.35,63.99,64.22,247970.0,61.2762,61.544,61.1997,61.4197,247970.0
2020-07-21 09:35:00,64.22,64.32,64.03,64.09,112533.0,61.4197,61.5153,61.2379,61.2953,112533.0
2020-07-21 09:40:00,64.09,64.25,63.91,64.0,85700.0,61.2953,61.4483,61.1232,61.2092,85700.0
2020-07-21 09:45:00,63.98,64.21,63.93,64.16,71781.0,61.1901,61.4101,61.1423,61.3623,71781.0
2020-07-21 09:50:00,64.15,64.45,64.09,64.43,83996.0,61.3527,61.6396,61.2953,61.6205,83996.0
2020-07-21 09:55:00,64.45,64.65,64.41,64.64,121946.0,61.6396,61.8309,61.6014,61.8213,121946.0
2020-07-21 10:00:00,64.64,64.82,64.47,64.81,166065.0,61.8213,61.9935,61.6588,61.9839,166065.0
2020-07-21 10:05:00,64.79,64.84,64.14,64.15,104146.0,61.9648,62.0126,61.3431,61.3527,104146.0
2020-07-21 10:10:00,64.16,64.17,63.75,63.78,138483.0,61.3623,61.3718,60.9701,60.9988,138483.0
2020-07-21 10:15:00,63.78,63.93,63.76,63.87,89491.0,60.9988,61.1423,60.9797,61.0849,89491.0
2020-07-21 10:20:00,63.87,64.08,63.64,63.65,74441.0,61.0849,61.2858,60.8649,60.8745,74441.0
2020-07-21 10:25:00,63.65,63.77,63.52,63.66,91805.0,60.8745,60.9893,60.7502,60.8841,91805.0
2020-07-21 10:30:00,63.67,63.87,63.52,63.55,48687.0,60.8936,61.0849,60.7502,60.7789,48687.0
2020-07-21 10:35:00,63.55,63.61,63.4,63.41,57104.0,60.7789,60.8363,60.6354,60.645,57104.0
2020-07-21 10:40:00,63.42,63.55,63.41,63.47,48878.0,60.6545,60.7789,60.645,60.7024,48878.0
2020-07-21 10:45:00,63.48,63.51,63.37,63.47,43460.0,60.7119,60.7406,60.6067,60.7024,43460.0
2020-07-21 10:50:00,63.49,63.62,63.44,63.6,40385.0,60.7215,60.8458,60.6737,60.8267,40385.0
2020-07-21 10:55:00,63.61,63.64,63.48,63.5,30506.0,60.8363,60.8649,60.7119,60.731,30506.0
2020-07-21 11:00:00,63.55,63.66,63.54,63.61,12072.0,60.7789,60.8841,60.7693,60.8363,12072.0
2020-07-21 11:05:00,63.63,63.64,63.4,63.41,20231.0,60.8554,60.8649,60.6354,60.645,20231.0
2020-07-21 11:10:00,63.41,63.49,63.29,63.48,38844.0,60.645,60.7215,60.5302,60.7119,38844.0
2020-07-21 11:15:00,63.48,63.62,63.44,63.56,30390.0,60.7119,60.8458,60.6737,60.7884,30390.0
2020-07-21 11:20:00,63.58,63.63,63.49,63.5,26248.0,60.8076,60.8554,60.7215,60.731,26248.0
2020-07-21 11:25:00,63.5,63.51,63.31,63.49,32673.0,60.731,60.7406,60.5493,60.7215,32673.0
2020-07-21 11:30:00,63.51,63.6,63.47,63.56,95397.0,60.7406,60.8267,60.7024,60.7884,95397.0
2020-07-21 11:35:00,63.54,63.57,63.4,63.42,39957.0,60.7693,60.798,60.6354,60.6545,39957.0
2020-07-21 11:40:00,63.42,63.56,63.42,63.47,30764.0,60.6545,60.7884,60.6545,60.7024,30764.0
2020-07-21 11:45:00,63.47,63.49,63.35,63.4,23178.0,60.7024,60.7215,60.5876,60.6354,23178.0
2020-07-21 11:50:00,63.4,63.45,63.32,63.34,15091.0,60.6354,60.6832,60.5589,60.578,15091.0
2020-07-21 11:55:00,63.34,63.43,63.26,63.39,30161.0,60.578,60.6641,60.5015,60.6258,30161.0
2020-07-21 12:00:00,63.39,63.42,63.3,63.41,60336.0,60.6258,60.6545,60.5398,60.645,60336.0
2020-07-21 12:05:00,63.41,63.47,63.32,63.43,75761.0,60.645,60.7024,60.5589,60.6641,75761.0
2020-07-21 12:10:00,63.42,63.56,63.39,63.55,34182.0,60.6545,60.7884,60.6258,60.7789,34182.0
2020-07-21 12:15:00,63.55,63.57,63.46,63.48,19720.0,60.7789,60.798,60.6928,60.7119,19720.0
2020-07-21 12:20:00,63.48,63.51,63.42,63.48,28091.0,60.7119,60.7406,60.6545,60.7119,28091.0
2020-07-21 12:25:00,63.48,63.61,63.44,63.6,37910.0,60.7119,60.8363,60.6737,60.8267,37910.0
2020-07-21 12:30:00,63.59,63.66,63.55,63.63,29855.0,60.8171,60.8841,60.7789,60.8554,29855.0
2020-07-21 12:35:00,63.63,63.7,63.62,63.7,35593.0,60.8554,60.9223,60.8458,60.9223,35593.0
2020-07-21 12:40:00,63.69,63.78,63.69,63.76,18831.0,60.9128,60.9988,60.9128,60.9797,18831.0
2020-07-21 12:45:00,63.76,63.8,63.67,63.69,48251.0,60.9797,61.018,60.8936,60.9128,48251.0
2020-07-21 12:50:00,63.69,63.75,63.69,63.74,17496.0,60.9128,60.9701,60.9128,60.9606,17496.0
2020-07-21 12:55:00,63.73,63.82,63.71,63.82,16340.0,60.951,61.0371,60.9319,61.0371,16340.0
2020-07-21 13:00:00,63.81,63.83,63.78,63.81,15652.0,61.0275,61.0467,60.9988,61.0275,15652.0
2020-07-21 13:05:00,63.81,63.87,63.79,63.81,13486.0,61.0275,61.0849,61.0084,61.0275,13486.0
2020-07-21 13:10:00,63.8,63.82,63.74,63.74,18404.0,61.018,61.0371,60.9606,60.9606,18404.0
2020-07-21 13:15:00,63.74,63.8,63.69,63.77,21369.0,60.9606,61.018,60.9128,60.9893,21369.0
2020-07-21 13:20:00,63.77,63.87,63.72,63.86,20391.0,60.9893,61.0849,60.9415,61.0754,20391.0
2020-07-21 13:25:00,63.87,63.98,63.83,63.94,25510.0,61.0849,61.1901,61.0467,61.1519,25510.0
2020-07-21 13:30:00,63.92,63.99,63.92,63.96,25157.0,61.1327,61.1997,61.1327,61.171,25157.0
2020-07-21 13:35:00,63.96,63.96,63.88,63.93,13786.0,61.171,61.171,61.0945,61.1423,13786.0
2020-07-21 13:40:00,63.91,63.95,63.87,63.89,10528.0,61.1232,61.1614,61.0849,61.104,10528.0
2020-07-21 13:45:00,63.89,63.97,63.85,63.96,11944.0,61.104,61.1806,61.0658,61.171,11944.0
2020-07-21 13:50:00,63.97,64.06,63.94,64.04,24934.0,61.1806,61.2666,61.1519,61.2475,24934.0
2020-07-21 13:55:00,64.06,64.06,64.01,64.03,20574.0,61.2666,61.2666,61.2188,61.2379,20574.0
2020-07-21 14:00:00,64.04,64.09,64.01,64.02,11993.0,61.2475,61.2953,61.2188,61.2284,11993.0
2020-07-21 14:05:00,64.03,64.16,64.03,64.15,16032.0,61.2379,61.3623,61.2379,61.3527,16032.0
2020-07-21 14:10:00,64.16,64.22,64.16,64.22,19105.0,61.3623,61.4197,61.3623,61.4197,19105.0
2020-07-21 14:15:00,64.22,64.26,64.16,64.17,32849.0,61.4197,61.4579,61.3623,61.3718,32849.0
2020-07-21 14:20:00,64.18,64.25,64.18,64.2,14624.0,61.3814,61.4483,61.3814,61.4005,14624.0
2020-07-21 14:25:00,64.19,64.29,64.17,64.28,47589.0,61.391,61.4866,61.3718,61.477,47589.0
2020-07-21 14:30:00,64.28,64.28,64.19,64.23,20657.0,61.477,61.477,61.391,61.4292,20657.0
2020-07-21 14:35:00,64.23,64.26,64.19,64.22,20449.0,61.4292,61.4579,61.391,61.4197,20449.0
2020-07-21 14:40:00,64.22,64.25,64.19,64.2,15540.0,61.4197,61.4483,61.391,61.4005,15540.0
2020-07-21 14:45:00,64.21,64.21,64.17,64.19,14818.0,61.4101,61.4101,61.3718,61.391,14818.0
2020-07-21 14:50:00,64.17,64.25,64.15,64.25,18514.0,61.3718,61.4483,61.3527,61.4483,18514.0
2020-07-21 14:55:00,64.25,64.26,64.14,64.17,26846.0,61.4483,61.4579,61.3431,61.3718,26846.0
2020-07-21 15:00:00,64.17,64.17,64.05,64.09,31732.0,61.3718,61.3718,61.2571,61.2953,31732.0
2020-07-21 15:05:00,64.09,64.12,63.97,63.98,31621.0,61.2953,61.324,61.1806,61.1901,31621.0
2020-07-21 15:10:00,63.97,64.0,63.78,63.85,53611.0,61.1806,61.2092,60.9988,61.0658,53611.0
2020-07-21 15:15:00,63.86,63.87,63.79,63.85,21783.0,61.0754,61.0849,61.0084,61.0658,21783.0
2020-07-21 15:20:00,63.84,63.85,63.74,63.8,36762.0,61.0562,61.0658,60.9606,61.018,36762.0
2020-07-21 15:25:00,63.81,63.89,63.68,63.71,29464.0,61.0275,61.104,60.9032,60.9319,29464.0
2020-07-21 15:30:00,63.72,63.77,63.62,63.63,41434.0,60.9415,60.9893,60.8458,60.8554,41434.0
2020-07-21 15:35:00,63.64,63.68,63.55,63.65,41841.0,60.8649,60.9032,60.7789,60.8745,41841.0
2020-07-21 15:40:00,63.66,63.85,63.63,63.84,51212.0,60.8841,61.0658,60.8554,61.0562,51212.0
2020-07-21 15:45:00,63.85,63.91,63.79,63.85,62033.0,61.0658,61.1232,61.0084,61.0658,62033.0
2020-07-21 15:50:00,63.84,63.84,63.59,63.7,205677.0,61.0562,61.0562,60.8171,60.9223,205677.0
2020-07-21 15:55:00,63.7,63.85,63.65,63.83,442189.0,60.9223,61.0658,60.8745,61.0467,442189.0
2020-07-22 09:30:00,63.58,63.83,63.52,63.73,165240.0,60.8076,61.0467,60.7502,60.951,165240.0
2020-07-22 09:35:00,63.7,63.73,63.52,63.63,45940.0,60.9223,60.951,60.7502,60.8554,45940.0
2020-07-22 09:40:00,63.64,64.08,63.62,63.97,51923.0,60.8649,61.2858,60.8458,61.1806,51923.0
2020-07-22 09:45:00,63.99,64.18,63.99,64.14,66369.0,61.1997,61.3814,61.1997,61.3431,66369.0
2020-07-22 09:50:00,64.13,64.44,64.1,64.4,60870.0,61.3336,61.6301,61.3049,61.5918,60870.0
2020-07-22 09:55:00,64.4,64.61,64.32,64.32,112452.0,61.5918,61.7926,61.5153,61.5153,112452.0
2020-07-22 10:00:00,64.33,64.45,64.29,64.41,46545.0,61.5249,61.6396,61.4866,61.6014,46545.0
2020-07-22 10:05:00,64.4,64.55,64.33,64.4,68121.0,61.5918,61.7353,61.5249,61.5918,68121.0
2020-07-22 10:10:00,64.39,64.51,64.33,64.39,43818.0,61.5822,61.697,61.5249,61.5822,43818.0
2020-07-22 10:15:00,64.38,64.52,64.38,64.45,44449.0,61.5727,61.7066,61.5727,61.6396,44449.0
2020-07-22 10:20:00,64.45,64.53,64.3,64.32,47419.0,61.6396,61.7161,61.4962,61.5153,47419.0
2020-07-22 10:25:00,64.31,64.37,64.17,64.19,50750.0,61.5057,61.5631,61.3718,61.391,50750.0
2020-07-22 10:30:00,64.18,64.25,64.1,64.17,21514.0,61.3814,61.4483,61.3049,61.3718,21514.0
2020-07-22 10:35:00,64.17,64.23,64.13,64.18,19850.0,61.3718,61.4292,61.3336,61.3814,19850.0
2020-07-22 10:40:00,64.17,64.18,64.01,64.07,27655.0,61.3718,61.3814,61.2188,61.2762,27655.0
2020-07-22 10:45:00,64.07,64.07,63.86,63.91,29613.0,61.2762,61.2762,61.0754,61.1232,29613.0
2020-07-22 10:50:00,63.88,63.91,63.74,63.79,31083.0,61.0945,61.1232,60.9606,61.0084,31083.0
2020-07-22 10:55:00,63.79,63.94,63.78,63.86,41691.0,61.0084,61.1519,60.9988,61.0754,41691.0
2020-07-22 11:00:00,63.84,63.93,63.82,63.92,30615.0,61.0562,61.1423,61.0371,61.1327,30615.0
2020-07-22 11:05:00,63.93,63.94,63.72,63.73,28628.0,61.1423,61.1519,60.9415,60.951,28628.0
2020-07-22 11:10:00,63.72,63.78,63.59,63.61,36168.0,60.9415,60.9988,60.8171,60.8363,36168.0
2020-07-22 11:15:00,63.61,63.69,63.56,63.59,60156.0,60.8363,60.9128,60.7884,60.8171,60156.0
2020-07-22 11:20:00,63.59,63.7,63.55,63.64,35449.0,60.8171,60.9223,60.7789,60.8649,35449.0
2020-07-22 11:25:00,63.64,63.87,63.64,63.87,62122.0,60.8649,61.0849,60.8649,61.0849,62122.0
2020-07-22 11:30:00,63.87,64.0,63.87,63.94,52972.0,61.0849,61.2092,61.0849,61.1519,52972.0
2020-07-22 11:35:00,63.95,64.03,63.95,63.98,83809.0,61.1614,61.2379,61.1614,61.1901,83809.0
2020-07-22 11:40:00,63.98,64.09,63.97,64.05,80455.0,61.1901,61.2953,61.1806,61.2571,80455.0
2020-07-22 11:45:00,64.03,64.03,63.93,63.96,22761.0,61.2379,61.2379,61.1423,61.171,22761.0
2020-07-22 11:50:00,63.96,63.98,63.94,63.96,13094.0,61.171,61.1901,61.1519,61.171,13094.0
2020-07-22 11:55:00,63.95,64.02,63.88,63.89,50602.0,61.1614,61.2284,61.0945,61.104,50602.0
2020-07-22 12:00:00,63.89,63.93,63.74,63.75,30117.0,61.104,61.1423,60.9606,60.9701,30117.0
2020-07-22 12:05:00,63.76,63.88,63.75,63.83,31269.0,60.9797,61.0945,60.9701,61.0467,31269.0
2020-07-22 12:10:00,63.83,64.06,63.83,64.06,21501.0,61.0467,61.2666,61.0467,61.2666,21501.0
2020-07-22 12:15:00,64.06,64.12,64.06,64.12,35876.0,61.2666,61.324,61.2666,61.324,35876.0
2020-07-22 12:20:00,64.12,64.13,64.06,64.11,18646.0,61.324,61.3336,61.2666,61.3144,18646.0
2020-07-22 12:25:00,64.09,64.12,64.0,64.02,41939.0,61.2953,61.324,61.2092,61.2284,41939.0
2020-07-22 12:30:00,64.02,64.06,63.91,63.98,47366.0,61.2284,61.2666,61.1232,61.1901,47366.0
2020-07-22 12:35:00,63.98,64.01,63.95,63.97,8474.0,61.1901,61.2188,61.1614,61.1806,8474.0
2020-07-22 12:40:00,63.96,63.99,63.9,63.95,9393.0,61.171,61.1997,61.1136,61.1614,9393.0
2020-07-22 12:45:00,63.95,63.98,63.9,63.98,9205.0,61.1614,61.1901,61.1136,61.1901,9205.0
2020-07-22 12:50:00,64.0,64.01,63.85,63.86,10928.0,61.2092,61.2188,61.0658,61.0754,10928.0
2020-07-22 12:55:00,63.88,64.0,63.87,63.99,6647.0,61.0945,61.2092,61.0849,61.1997,6647.0
2020-07-22 13:00:00,63.98,63.99,63.92,63.99,21140.0,61.1901,61.1997,61.1327,61.1997,21140.0
2020-07-22 13:05:00,63.99,64.02,63.92,63.94,15428.0,61.1997,61.2284,61.1327,61.1519,15428.0
2020-07-22 13:10:00,63.93,64.04,63.92,64.0,28335.0,61.1423,61.2475,61.1327,61.2092,28335.0
2020-07-22 13:15:00,64.0,64.11,63.99,64.11,49102.0,61.2092,61.3144,61.1997,61.3144,49102.0
2020-07-22 13:20:00,64.1,64.11,64.05,64.11,15938.0,61.3049,61.3144,61.2571,61.3144,15938.0
2020-07-22 13:25:00,64.1,64.1,63.97,63.98,16525.0,61.3049,61.3049,61.1806,61.1901,16525.0
2020-07-22 13:30:00,63.98,63.98,63.89,63.92,12041.0,61.1901,61.1901,61.104,61.1327,12041.0
2020-07-22 13:35:00,63.9,63.93,63.87,63.88,9549.0,61.1136,61.1423,61.0849,61.0945,9549.0
2020-07-22 13:40:00,63.88,63.94,63.87,63.94,24360.0,61.0945,61.1519,61.0849,61.1519,24360.0
2020-07-22 13:45:00,63.96,63.98,63.87,63.92,38960.0,61.171,61.1901,61.0849,61.1327,38960.0
2020-07-22 13:50:00,63.92,63.93,63.82,63.86,32249.0,61.1327,61.1423,61.0371,61.0754,32249.0
2020-07-22 13:55:00,63.85,63.88,63.74,63.77,129963.0,61.0658,61.0945,60.9606,60.9893,129963.0
2020-07-22 14:00:00,63.78,63.93,63.77,63.91,16938.0,60.9988,61.1423,60.9893,61.1232,16938.0
2020-07-22 14:05:00,63.91,63.91,63.87,63.9,13112.0,61.1232,61.1232,61.0849,61.1136,13112.0
2020-07-22 14:10:00,63.89,63.93,63.84,63.88,27081.0,61.104,61.1423,61.0562,61.0945,27081.0
2020-07-22 14:15:00,63.88,63.93,63.84,63.91,25117.0,61.0945,61.1423,61.0562,61.1232,25117.0
2020-07-22 14:20:00,63.9,63.91,63.75,63.81,21355.0,61.1136,61.1232,60.9701,61.0275,21355.0
2020-07-22 14:25:00,63.82,63.88,63.79,63.86,17895.0,61.0371,61.0945,61.0084,61.0754,17895.0
2020-07-22 14:30:00,63.86,63.87,63.75,63.76,63363.0,61.0754,61.0849,60.9701,60.9797,63363.0
2020-07-22 14:35:00,63.75,63.85,63.73,63.82,37570.0,60.9701,61.0658,60.951,61.0371,37570.0
2020-07-22 14:40:00,63.82,63.83,63.71,63.71,34315.0,61.0371,61.0467,60.9319,60.9319,34315.0
2020-07-22 14:45:00,63.72,63.78,63.67,63.72,44034.0,60.9415,60.9988,60.8936,60.9415,44034.0
2020-07-22 14:50:00,63.71,63.71,63.66,63.69,24178.0,60.9319,60.9319,60.8841,60.9128,24178.0
2020-07-22 14:55:00,63.7,63.76,63.68,63.7,36483.0,60.9223,60.9797,60.9032,60.9223,36483.0
2020-07-22 15:00:00,63.72,63.92,63.72,63.85,41297.0,60.9415,61.1327,60.9415,61.0658,41297.0
2020-07-22 15:05:00,63.84,63.92,63.83,63.9,29441.0,61.0562,61.1327,61.0467,61.1136,29441.0
2020-07-22 15:10:00,63.91,64.08,63.9,64.03,38793.0,61.1232,61.2858,61.1136,61.2379,38793.0
2020-07-22 15:15:00,64.02,64.05,63.97,64.0,31324.0,61.2284,61.2571,61.1806,61.2092,31324.0
2020-07-22 15:20:00,64.0,64.04,63.99,64.03,21944.0,61.2092,61.2475,61.1997,61.2379,21944.0
2020-07-22 15:25:00,64.03,64.05,63.93,63.98,16753.0,61.2379,61.2571,61.1423,61.1901,16753.0
2020-07-22 15:30:00,63.99,64.04,63.98,64.0,31192.0,61.1997,61.2475,61.1901,61.2092,31192.0
2020-07-22 15:35:00,64.01,64.11,64.01,64.11,28611.0,61.2188,61.3144,61.2188,61.3144,28611.0
2020-07-22 15:40:00,64.11,64.17,64.09,64.14,34201.0,61.3144,61.3718,61.2953,61.3431,34201.0
2020-07-22 15:45:00,64.16,64.22,64.14,64.22,39719.0,61.3623,61.4197,61.3431,61.4197,39719.0
2020-07-22 15:50:00,64.22,64.46,64.18,64.29,165435.0,61.4197,61.6492,61.3814,61.4866,165435.0
2020-07-22 15:55:00,64.28,64.33,64.14,64.22,312686.0,61.477,61.5249,61.3431,61.4197,312686.0
2020-07-23 09:30:00,64.47,64.47,64.11,64.27,128647.0,61.6588,61.6588,61.3144,61.4675,128647.0
2020-07-23 09:35:00,64.28,64.49,64.23,64.23,41607.0,61.477,61.6779,61.4292,61.4292,41607.0
2020-07-23 09:40:00,64.22,64.49,64.21,64.47,40188.0,61.4197,61.6779,61.4101,61.6588,40188.0
2020-07-23 09:45:00,64.47,64.84,64.46,64.81,72204.0,61.6588,62.0126,61.6492,61.9839,72204.0
2020-07-23 09:50:00,64.81,65.02,64.79,65.0,259611.0,61.9839,62.1848,61.9648,62.1656,259611.0
2020-07-23 09:55:00,64.99,65.2,64.77,65.1,158805.0,62.1561,62.3569,61.9457,62.2613,158805.0
2020-07-23 10:00:00,65.06,65.22,64.94,65.01,69181.0,62.223,62.376,62.1083,62.1752,69181.0
2020-07-23 10:05:00,65.02,65.14,65.01,65.09,56555.0,62.1848,62.2995,62.1752,62.2517,56555.0
2020-07-23 10:10:00,65.07,65.1,64.79,64.9,82321.0,62.2326,62.2613,61.9648,62.07,82321.0
2020-07-23 10:15:00,64.9,64.97,64.68,64.69,41089.0,62.07,62.1369,61.8596,61.8692,41089.0
2020-07-23 10:20:00,64.72,64.86,64.69,64.86,34030.0,61.8978,62.0317,61.8692,62.0317,34030.0
2020-07-23 10:25:00,64.87,64.89,64.73,64.81,33385.0,62.0413,62.0604,61.9074,61.9839,33385.0
2020-07-23 10:30:00,64.84,65.04,64.81,65.01,33897.0,62.0126,62.2039,61.9839,62.1752,33897.0
2020-07-23 10:35:00,65.02,65.24,65.02,65.1,45424.0,62.1848,62.3952,62.1848,62.2613,45424.0
2020-07-23 10:40:00,65.12,65.27,65.11,65.25,50408.0,62.2804,62.4239,62.2708,62.4047,50408.0
2020-07-23 10:45:00,65.26,65.32,65.17,65.26,71276.0,62.4143,62.4717,62.3282,62.4143,71276.0
2020-07-23 10:50:00,65.24,65.3,65.06,65.08,51228.0,62.3952,62.4526,62.223,62.2422,51228.0
2020-07-23 10:55:00,65.09,65.21,65.07,65.18,28569.0,62.2517,62.3665,62.2326,62.3378,28569.0
2020-07-23 11:00:00,65.19,65.25,65.03,65.03,27154.0,62.3474,62.4047,62.1943,62.1943,27154.0
2020-07-23 11:05:00,65.04,65.13,64.92,65.13,37116.0,62.2039,62.29,62.0891,62.29,37116.0
2020-07-23 11:10:00,65.14,65.27,65.09,65.23,26309.0,62.2995,62.4239,62.2517,62.3856,26309.0
2020-07-23 11:15:00,65.23,65.28,65.18,65.26,25721.0,62.3856,62.4334,62.3378,62.4143,25721.0
2020-07-23 11:20:00,65.26,65.26,65.08,65.16,24241.0,62.4143,62.4143,62.2422,62.3187,24241.0
2020-07-23 11:25:00,65.16,65.31,65.16,65.29,18441.0,62.3187,62.4621,62.3187,62.443,18441.0
2020-07-23 11:30:00,65.29,65.33,65.23,65.25,27932.0,62.443,62.4813,62.3856,62.4047,27932.0
2020-07-23 11:35:00,65.23,65.29,65.17,65.27,29696.0,62.3856,62.443,62.3282,62.4239,29696.0
2020-07-23 11:40:00,65.26,65.26,65.11,65.18,22974.0,62.4143,62.4143,62.2708,62.3378,22974.0
2020-07-23 11:45:00,65.2,65.2,65.1,65.11,15250.0,62.3569,62.3569,62.2613,62.2708,15250.0
2020-07-23 11:50:00,65.12,65.12,64.94,64.98,30787.0,62.2804,62.2804,62.1083,62.1465,30787.0
2020-07-23 11:55:00,64.99,65.09,64.97,65.01,24388.0,62.1561,62.2517,62.1369,62.1752,24388.0
2020-07-23 12:00:00,64.98,64.99,64.82,64.86,32307.0,62.1465,62.1561,61.9935,62.0317,32307.0
2020-07-23 12:05:00,64.85,64.9,64.77,64.81,21812.0,62.0222,62.07,61.9457,61.9839,21812.0
2020-07-23 12:10:00,64.76,64.9,64.74,64.89,26521.0,61.9361,62.07,61.917,62.0604,26521.0
2020-07-23 12:15:00,64.89,64.89,64.72,64.75,41915.0,62.0604,62.0604,61.8978,61.9265,41915.0
2020-07-23 12:20:00,64.75,64.84,64.7,64.73,36786.0,61.9265,62.0126,61.8787,61.9074,36786.0
2020-07-23 12:25:00,64.75,64.77,64.66,64.69,21508.0,61.9265,61.9457,61.8405,61.8692,21508.0
2020-07-23 12:30:00,64.69,64.73,64.46,64.48,39799.0,61.8692,61.9074,61.6492,61.6683,39799.0
2020-07-23 12:35:00,64.49,64.52,64.39,64.43,51092.0,61.6779,61.7066,61.5822,61.6205,51092.0
2020-07-23 12:40:00,64.42,64.57,64.42,64.54,22036.0,61.6109,61.7544,61.6109,61.7257,22036.0
2020-07-23 12:45:00,64.56,64.68,64.53,64.62,36516.0,61.7448,61.8596,61.7161,61.8022,36516.0
2020-07-23 12:50:00,64.61,64.61,64.27,64.3,36350.0,61.7926,61.7926,61.4675,61.4962,36350.0
2020-07-23 12:55:00,64.29,64.41,64.26,64.37,68303.0,61.4866,61.6014,61.4579,61.5631,68303.0
2020-07-23 13:00:00,64.35,64.58,64.33,64.51,39736.0,61.544,61.764,61.5249,61.697,39736.0
2020-07-23 13:05:00,64.51,64.58,64.47,64.57,40342.0,61.697,61.764,61.6588,61.7544,40342.0
2020-07-23 13:10:00,64.57,64.59,64.48,64.57,20615.0,61.7544,61.7735,61.6683,61.7544,20615.0
2020-07-23 13:15:00,64.58,64.6,64.39,64.45,21118.0,61.764,61.7831,61.5822,61.6396,21118.0
2020-07-23 13:20:00,64.44,64.45,64.19,64.22,31327.0,61.6301,61.6396,61.391,61.4197,31327.0
2020-07-23 13:25:00,64.23,64.28,64.19,64.27,15987.0,61.4292,61.477,61.391,61.4675,15987.0
2020-07-23 13:30:00,64.23,64.29,64.05,64.07,21367.0,61.4292,61.4866,61.2571,61.2762,21367.0
2020-07-23 13:35:00,64.08,64.13,63.94,63.98,29572.0,61.2858,61.3336,61.1519,61.1901,29572.0
2020-07-23 13:40:00,63.98,63.99,63.74,63.75,69984.0,61.1901,61.1997,60.9606,60.9701,69984.0
2020-07-23 13:45:00,63.74,63.84,63.52,63.53,49040.0,60.9606,61.0562,60.7502,60.7597,49040.0
2020-07-23 13:50:00,63.52,63.66,63.49,63.57,39251.0,60.7502,60.8841,60.7215,60.798,39251.0
2020-07-23 13:55:00,63.57,63.82,63.5,63.82,46362.0,60.798,61.0371,60.731,61.0371,46362.0
2020-07-23 14:00:00,63.81,63.83,63.46,63.46,72511.0,61.0275,61.0467,60.6928,60.6928,72511.0
2020-07-23 14:05:00,63.47,63.58,63.32,63.54,80908.0,60.7024,60.8076,60.5589,60.7693,80908.0
2020-07-23 14:10:00,63.54,63.55,63.37,63.52,59759.0,60.7693,60.7789,60.6067,60.7502,59759.0
2020-07-23 14:15:00,63.53,63.53,63.2,63.48,44153.0,60.7597,60.7597,60.4441,60.7119,44153.0
2020-07-23 14:20:00,63.46,63.62,63.39,63.62,28261.0,60.6928,60.8458,60.6258,60.8458,28261.0
2020-07-23 14:25:00,63.62,63.66,63.53,63.59,31157.0,60.8458,60.8841,60.7597,60.8171,31157.0
2020-07-23 14:30:00,63.55,63.71,63.48,63.67,37632.0,60.7789,60.9319,60.7119,60.8936,37632.0
2020-07-23 14:35:00,63.66,63.68,63.26,63.26,58622.0,60.8841,60.9032,60.5015,60.5015,58622.0
2020-07-23 14:40:00,63.27,63.59,63.27,63.55,34187.0,60.5111,60.8171,60.5111,60.7789,34187.0
2020-07-23 14:45:00,63.53,63.68,63.43,63.65,28904.0,60.7597,60.9032,60.6641,60.8745,28904.0
2020-07-23 14:50:00,63.67,63.78,63.66,63.73,19711.0,60.8936,60.9988,60.8841,60.951,19711.0
2020-07-23 14:55:00,63.72,63.79,63.65,63.77,44517.0,60.9415,61.0084,60.8745,60.9893,44517.0
2020-07-23 15:00:00,63.78,63.84,63.68,63.77,36839.0,60.9988,61.0562,60.9032,60.9893,36839.0
2020-07-23 15:05:00,63.77,63.81,63.56,63.63,48271.0,60.9893,61.0275,60.7884,60.8554,48271.0
2020-07-23 15:10:00,63.61,63.72,63.53,63.68,35930.0,60.8363,60.9415,60.7597,60.9032,35930.0
2020-07-23 15:15:00,63.66,63.87,63.65,63.81,31737.0,60.8841,61.0849,60.8745,61.0275,31737.0
2020-07-23 15:20:00,63.82,63.85,63.67,63.67,35049.0,61.0371,61.0658,60.8936,60.8936,35049.0
2020-07-23 15:25:00,63.67,63.73,63.58,63.7,42651.0,60.8936,60.951,60.8076,60.9223,42651.0
2020-07-23 15:30:00,63.69,63.76,63.5,63.72,56578.0,60.9128,60.9797,60.731,60.9415,56578.0
2020-07-23 15:35:00,63.73,63.79,63.57,63.64,86176.0,60.951,61.0084,60.798,60.8649,86176.0
2020-07-23 15:40:00,63.63,63.71,63.57,63.63,54131.0,60.8554,60.9319,60.798,60.8554,54131.0
2020-07-23 15:45:00,63.62,63.74,63.61,63.65,64482.0,60.8458,60.9606,60.8363,60.8745,64482.0
2020-07-23 15:50:00,63.63,63.69,63.44,63.63,102467.0,60.8554,60.9128,60.6737,60.8554,102467.0
2020-07-23 15:55:00,63.62,63.71,63.55,63.63,211190.0,60.8458,60.9319,60.7789,60.8554,211190.0
2020-07-24 09:30:00,60.39,60.89,59.62,60.43,754620.0,57.7567,58.2349,57.0202,57.7949,754620.0
2020-07-24 09:35:00,60.4,60.41,59.9,60.19,143858.0,57.7662,57.7758,57.288,57.5654,143858.0
2020-07-24 09:40:00,60.2,60.71,59.98,60.57,118724.0,57.5749,58.0627,57.3645,57.9288,118724.0
2020-07-24 09:45:00,60.52,60.63,60.05,60.08,182285.0,57.881,57.9862,57.4315,57.4602,182285.0
2020-07-24 09:50:00,60.09,60.6,59.95,60.43,105785.0,57.4697,57.9575,57.3358,57.7949,105785.0
2020-07-24 09:55:00,60.41,60.54,60.29,60.34,78223.0,57.7758,57.9001,57.661,57.7088,78223.0
2020-07-24 10:00:00,60.33,60.63,60.23,60.55,130705.0,57.6993,57.9862,57.6036,57.9097,130705.0
2020-07-24 10:05:00,60.56,60.64,60.4,60.54,92184.0,57.9192,57.9958,57.7662,57.9001,92184.0
2020-07-24 10:10:00,60.54,60.78,60.47,60.55,67132.0,57.9001,58.1297,57.8332,57.9097,67132.0
2020-07-24 10:15:00,60.54,60.78,60.53,60.69,77451.0,57.9001,58.1297,57.8906,58.0436,77451.0
2020-07-24 10:20:00,60.7,60.96,60.7,60.91,119824.0,58.0531,58.3018,58.0531,58.254,119824.0
2020-07-24 10:25:00,60.91,60.96,60.71,60.9,74161.0,58.254,58.3018,58.0627,58.2444,74161.0
2020-07-24 10:30:00,60.9,61.06,60.77,60.79,59437.0,58.2444,58.3974,58.1201,58.1392,59437.0
2020-07-24 10:35:00,60.79,61.08,60.76,60.85,80423.0,58.1392,58.4166,58.1105,58.1966,80423.0
2020-07-24 10:40:00,60.84,60.94,60.76,60.87,47486.0,58.187,58.2827,58.1105,58.2157,47486.0
2020-07-24 10:45:00,60.89,60.95,60.81,60.87,79760.0,58.2349,58.2922,58.1583,58.2157,79760.0
2020-07-24 10:50:00,60.87,60.97,60.82,60.96,47138.0,58.2157,58.3114,58.1679,58.3018,47138.0
2020-07-24 10:55:00,60.96,61.05,60.92,61.01,90051.0,58.3018,58.3879,58.2636,58.3496,90051.0
2020-07-24 11:00:00,61.02,61.15,60.85,60.85,115082.0,58.3592,58.4835,58.1966,58.1966,115082.0
2020-07-24 11:05:00,60.85,61.12,60.84,60.91,74246.0,58.1966,58.4548,58.187,58.254,74246.0
2020-07-24 11:10:00,60.93,61.08,60.87,61.05,165735.0,58.2731,58.4166,58.2157,58.3879,165735.0
2020-07-24 11:15:00,61.06,61.19,60.95,61.03,346658.0,58.3974,58.5218,58.2922,58.3688,346658.0
2020-07-24 11:20:00,61.03,61.1,60.91,60.98,90620.0,58.3688,58.4357,58.254,58.3209,90620.0
2020-07-24 11:25:00,60.98,61.04,60.89,60.94,232020.0,58.3209,58.3783,58.2349,58.2827,232020.0
2020-07-24 11:30:00,60.94,61.13,60.87,60.87,185509.0,58.2827,58.4644,58.2157,58.2157,185509.0
2020-07-24 11:35:00,60.89,60.98,60.81,60.82,77088.0,58.2349,58.3209,58.1583,58.1679,77088.0
2020-07-24 11:40:00,60.83,60.92,60.83,60.85,141946.0,58.1775,58.2636,58.1775,58.1966,141946.0
2020-07-24 11:45:00,60.85,61.02,60.8,60.84,163632.0,58.1966,58.3592,58.1488,58.187,163632.0
2020-07-24 11:50:00,60.85,60.9,60.76,60.8,105231.0,58.1966,58.2444,58.1105,58.1488,105231.0
2020-07-24 11:55:00,60.78,60.89,60.75,60.87,188058.0,58.1297,58.2349,58.101,58.2157,188058.0
2020-07-24 12:00:00,60.88,61.23,60.88,61.21,224087.0,58.2253,58.56,58.2253,58.5409,224087.0
2020-07-24 12:05:00,61.2,61.23,61.02,61.16,53366.0,58.5313,58.56,58.3592,58.4931,53366.0
2020-07-24 12:10:00,61.16,61.28,61.15,61.17,33487.0,58.4931,58.6079,58.4835,58.5026,33487.0
2020-07-24 12:15:00,61.14,61.21,61.03,61.04,31710.0,58.474,58.5409,58.3688,58.3783,31710.0
2020-07-24 12:20:00,61.06,61.19,61.04,61.1,31834.0,58.3974,58.5218,58.3783,58.4357,31834.0
2020-07-24 12:25:00,61.11,61.28,61.1,61.26,30904.0,58.4453,58.6079,58.4357,58.5887,30904.0
2020-07-24 12:30:00,61.27,61.35,61.26,61.33,36374.0,58.5983,58.6748,58.5887,58.6557,36374.0
2020-07-24 12:35:00,61.32,61.32,61.19,61.23,57447.0,58.6461,58.6461,58.5218,58.56,57447.0
2020-07-24 12:40:00,61.23,61.24,61.07,61.12,73407.0,58.56,58.5696,58.407,58.4548,73407.0
2020-07-24 12:45:00,61.12,61.19,61.1,61.15,17617.0,58.4548,58.5218,58.4357,58.4835,17617.0
2020-07-24 12:50:00,61.14,61.17,60.92,60.95,62105.0,58.474,58.5026,58.2636,58.2922,62105.0
2020-07-24 12:55:00,60.95,60.96,60.6,60.65,91301.0,58.2922,58.3018,57.9575,58.0053,91301.0
2020-07-24 13:00:00,60.65,60.78,60.62,60.76,36639.0,58.0053,58.1297,57.9766,58.1105,36639.0
2020-07-24 13:05:00,60.76,60.82,60.64,60.69,61857.0,58.1105,58.1679,57.9958,58.0436,61857.0
2020-07-24 13:10:00,60.7,60.74,60.43,60.46,61633.0,58.0531,58.0914,57.7949,57.8236,61633.0
2020-07-24 13:15:00,60.46,60.57,60.4,60.53,27782.0,57.8236,57.9288,57.7662,57.8906,27782.0
2020-07-24 13:20:00,60.55,60.58,60.5,60.55,59298.0,57.9097,57.9384,57.8619,57.9097,59298.0
2020-07-24 13:25:00,60.55,60.75,60.52,60.75,67860.0,57.9097,58.101,57.881,58.101,67860.0
2020-07-24 13:30:00,60.75,60.76,60.67,60.71,25741.0,58.101,58.1105,58.0245,58.0627,25741.0
2020-07-24 13:35:00,60.7,60.79,60.69,60.75,37632.0,58.0531,58.1392,58.0436,58.101,37632.0
2020-07-24 13:40:00,60.75,60.88,60.7,60.83,45307.0,58.101,58.2253,58.0531,58.1775,45307.0
2020-07-24 13:45:00,60.82,60.86,60.82,60.84,56441.0,58.1679,58.2062,58.1679,58.187,56441.0
2020-07-24 13:50:00,60.84,60.85,60.76,60.78,28895.0,58.187,58.1966,58.1105,58.1297,28895.0
2020-07-24 13:55:00,60.78,60.82,60.72,60.73,30997.0,58.1297,58.1679,58.0723,58.0818,30997.0
2020-07-24 14:00:00,60.74,60.9,60.68,60.87,46006.0,58.0914,58.2444,58.034,58.2157,46006.0
2020-07-24 14:05:00,60.87,60.98,60.86,60.94,79891.0,58.2157,58.3209,58.2062,58.2827,79891.0
2020-07-24 14:10:00,60.91,60.95,60.79,60.88,52299.0,58.254,58.2922,58.1392,58.2253,52299.0
2020-07-24 14:15:00,60.88,60.92,60.82,60.85,23468.0,58.2253,58.2636,58.1679,58.1966,23468.0
2020-07-24 14:20:00,60.86,60.91,60.83,60.9,21300.0,58.2062,58.254,58.1775,58.2444,21300.0
2020-07-24 14:25:00,60.9,61.04,60.88,61.04,32850.0,58.2444,58.3783,58.2253,58.3783,32850.0
2020-07-24 14:30:00,61.05,61.07,60.92,60.94,32013.0,58.3879,58.407,58.2636,58.2827,32013.0
2020-07-24 14:35:00,60.95,61.0,60.84,60.99,39189.0,58.2922,58.3401,58.187,58.3305,39189.0
2020-07-24 14:40:00,60.99,61.01,60.91,60.92,65258.0,58.3305,58.3496,58.254,58.2636,65258.0
2020-07-24 14:45:00,60.92,61.01,60.9,60.91,119486.0,58.2636,58.3496,58.2444,58.254,119486.0
2020-07-24 14:50:00,60.91,61.03,60.9,60.97,96346.0,58.254,58.3688,58.2444,58.3114,96346.0
2020-07-24 14:55:00,60.98,60.98,60.86,60.89,48031.0,58.3209,58.3209,58.2062,58.2349,48031.0
2020-07-24 15:00:00,60.89,60.96,60.85,60.95,87141.0,58.2349,58.3018,58.1966,58.2922,87141.0
2020-07-24 15:05:00,60.95,60.97,60.92,60.97,51700.0,58.2922,58.3114,58.2636,58.3114,51700.0
2020-07-24 15:10:00,60.97,60.97,60.87,60.92,40696.0,58.3114,58.3114,58.2157,58.2636,40696.0
2020-07-24 15:15:00,60.91,60.93,60.74,60.78,86247.0,58.254,58.2731,58.0914,58.1297,86247.0
2020-07-24 15:20:00,60.78,60.8,60.66,60.67,197356.0,58.1297,58.1488,58.0149,58.0245,197356.0
2020-07-24 15:25:00,60.65,60.78,60.6,60.68,66294.0,58.0053,58.1297,57.9575,58.034,66294.0
2020-07-24 15:30:00,60.68,60.71,60.34,60.36,136652.0,58.034,58.0627,57.7088,57.728,136652.0
2020-07-24 15:35:00,60.36,60.7,60.36,60.66,108743.0,57.728,58.0531,57.728,58.0149,108743.0
2020-07-24 15:40:00,60.67,60.71,60.53,60.54,81922.0,58.0245,58.0627,57.8906,57.9001,81922.0
2020-07-24 15:45:00,60.53,60.61,60.51,60.6,92301.0,57.8906,57.9671,57.8714,57.9575,92301.0
2020-07-24 15:50:00,60.59,60.62,60.37,60.55,225418.0,57.9479,57.9766,57.7375,57.9097,225418.0
2020-07-24 15:55:00,60.55,60.65,60.5,60.63,516300.0,57.9097,58.0053,57.8619,57.9862,516300.0
2020-07-27 09:30:00,61.62,61.72,61.11,61.18,393678.0,58.933,59.0287,58.4453,58.5122,393678.0
2020-07-27 09:35:00,61.19,62.23,61.19,62.12,227944.0,58.5218,59.5164,58.5218,59.4112,227944.0
2020-07-27 09:40:00,62.1,62.28,62.04,62.18,122196.0,59.3921,59.5642,59.3347,59.4686,122196.0
2020-07-27 09:45:00,62.18,62.21,62.04,62.12,99813.0,59.4686,59.4973,59.3347,59.4112,99813.0
2020-07-27 09:50:00,62.13,62.28,62.05,62.23,97749.0,59.4208,59.5642,59.3443,59.5164,97749.0
2020-07-27 09:55:00,62.22,62.4,62.15,62.38,59179.0,59.5069,59.679,59.4399,59.6599,59179.0
2020-07-27 10:00:00,62.38,62.5,62.27,62.3,71468.0,59.6599,59.7747,59.5547,59.5834,71468.0
2020-07-27 10:05:00,62.3,62.36,62.16,62.22,105385.0,59.5834,59.6408,59.4495,59.5069,105385.0
2020-07-27 10:10:00,62.22,62.39,62.21,62.25,45074.0,59.5069,59.6695,59.4973,59.5356,45074.0
2020-07-27 10:15:00,62.24,62.42,62.23,62.36,48033.0,59.526,59.6981,59.5164,59.6408,48033.0
2020-07-27 10:20:00,62.35,62.47,62.29,62.37,57619.0,59.6312,59.746,59.5738,59.6503,57619.0
2020-07-27 10:25:00,62.38,62.51,62.37,62.5,51143.0,59.6599,59.7842,59.6503,59.7747,51143.0
2020-07-27 10:30:00,62.49,62.54,62.38,62.39,70501.0,59.7651,59.8129,59.6599,59.6695,70501.0
2020-07-27 10:35:00,62.39,62.54,62.33,62.5,77060.0,59.6695,59.8129,59.6121,59.7747,77060.0
2020-07-27 10:40:00,62.5,62.51,62.39,62.4,86558.0,59.7747,59.7842,59.6695,59.679,86558.0
2020-07-27 10:45:00,62.4,62.49,62.35,62.39,65571.0,59.679,59.7651,59.6312,59.6695,65571.0
2020-07-27 10:50:00,62.4,62.51,62.33,62.49,100220.0,59.679,59.7842,59.6121,59.7651,100220.0
2020-07-27 10:55:00,62.5,62.51,62.37,62.49,52693.0,59.7747,59.7842,59.6503,59.7651,52693.0
2020-07-27 11:00:00,62.49,62.51,62.32,62.36,61926.0,59.7651,59.7842,59.6025,59.6408,61926.0
2020-07-27 11:05:00,62.34,62.35,62.17,62.34,105609.0,59.6216,59.6312,59.459,59.6216,105609.0
2020-07-27 11:10:00,62.34,62.44,62.28,62.32,69195.0,59.6216,59.7173,59.5642,59.6025,69195.0
2020-07-27 11:15:00,62.32,62.44,62.3,62.43,62997.0,59.6025,59.7173,59.5834,59.7077,62997.0
2020-07-27 11:20:00,62.43,62.43,62.27,62.27,114567.0,59.7077,59.7077,59.5547,59.5547,114567.0
2020-07-27 11:25:00,62.25,62.38,62.21,62.24,89439.0,59.5356,59.6599,59.4973,59.526,89439.0
2020-07-27 11:30:00,62.25,62.39,62.2,62.36,48725.0,59.5356,59.6695,59.4877,59.6408,48725.0
2020-07-27 11:35:00,62.35,62.35,62.18,62.33,267838.0,59.6312,59.6312,59.4686,59.6121,267838.0
2020-07-27 11:40:00,62.34,62.47,62.32,62.46,38974.0,59.6216,59.746,59.6025,59.7364,38974.0
2020-07-27 11:45:00,62.44,62.51,62.43,62.5,30147.0,59.7173,59.7842,59.7077,59.7747,30147.0
2020-07-27 11:50:00,62.51,62.66,62.48,62.63,56938.0,59.7842,59.9277,59.7555,59.899,56938.0
2020-07-27 11:55:00,62.64,62.64,62.54,62.64,41645.0,59.9085,59.9085,59.8129,59.9085,41645.0
2020-07-27 12:00:00,62.63,62.73,62.58,62.68,36981.0,59.899,59.9946,59.8512,59.9468,36981.0
2020-07-27 12:05:00,62.69,62.76,62.65,62.72,25888.0,59.9564,60.0233,59.9181,59.9851,25888.0
2020-07-27 12:10:00,62.72,62.76,62.69,62.74,22980.0,59.9851,60.0233,59.9564,60.0042,22980.0
2020-07-27 12:15:00,62.73,62.75,62.68,62.69,25938.0,59.9946,60.0138,59.9468,59.9564,25938.0
2020-07-27 12:20:00,62.69,62.83,62.68,62.77,37253.0,59.9564,60.0903,59.9468,60.0329,37253.0
2020-07-27 12:25:00,62.76,62.83,62.71,62.78,28530.0,60.0233,60.0903,59.9755,60.0424,28530.0
2020-07-27 12:30:00,62.78,62.84,62.74,62.82,27169.0,60.0424,60.0998,60.0042,60.0807,27169.0
2020-07-27 12:35:00,62.81,62.9,62.8,62.85,49411.0,60.0711,60.1572,60.0616,60.1094,49411.0
2020-07-27 12:40:00,62.86,62.91,62.82,62.87,18658.0,60.119,60.1668,60.0807,60.1285,18658.0
2020-07-27 12:45:00,62.87,62.87,62.68,62.69,37634.0,60.1285,60.1285,59.9468,59.9564,37634.0
2020-07-27 12:50:00,62.68,62.77,62.65,62.73,67914.0,59.9468,60.0329,59.9181,59.9946,67914.0
2020-07-27 12:55:00,62.73,62.9,62.73,62.86,20981.0,59.9946,60.1572,59.9946,60.119,20981.0
2020-07-27 13:00:00,62.86,62.98,62.85,62.98,37299.0,60.119,60.2337,60.1094,60.2337,37299.0
2020-07-27 13:05:00,62.99,62.99,62.88,62.94,52638.0,60.2433,60.2433,60.1381,60.1955,52638.0
2020-07-27 13:10:00,62.94,63.03,62.9,63.01,24970.0,60.1955,60.2815,60.1572,60.2624,24970.0
2020-07-27 13:15:00,63.01,63.02,62.88,62.89,48128.0,60.2624,60.272,60.1381,60.1476,48128.0
2020-07-27 13:20:00,62.89,62.95,62.88,62.93,17493.0,60.1476,60.205,60.1381,60.1859,17493.0
2020-07-27 13:25:00,62.93,63.0,62.93,62.95,17725.0,60.1859,60.2529,60.1859,60.205,17725.0
2020-07-27 13:30:00,62.94,62.95,62.89,62.92,10620.0,60.1955,60.205,60.1476,60.1763,10620.0
2020-07-27 13:35:00,62.92,63.02,62.88,63.02,48910.0,60.1763,60.272,60.1381,60.272,48910.0
2020-07-27 13:40:00,63.01,63.03,62.9,62.92,26910.0,60.2624,60.2815,60.1572,60.1763,26910.0
2020-07-27 13:45:00,62.92,62.92,62.83,62.89,19986.0,60.1763,60.1763,60.0903,60.1476,19986.0
2020-07-27 13:50:00,62.87,62.94,62.86,62.88,21825.0,60.1285,60.1955,60.119,60.1381,21825.0
2020-07-27 13:55:00,62.87,62.9,62.84,62.89,23638.0,60.1285,60.1572,60.0998,60.1476,23638.0
2020-07-27 14:00:00,62.89,62.96,62.85,62.94,31435.0,60.1476,60.2146,60.1094,60.1955,31435.0
2020-07-27 14:05:00,62.94,62.99,62.92,62.92,29177.0,60.1955,60.2433,60.1763,60.1763,29177.0
2020-07-27 14:10:00,62.92,62.94,62.87,62.89,16504.0,60.1763,60.1955,60.1285,60.1476,16504.0
2020-07-27 14:15:00,62.89,62.89,62.78,62.82,77909.0,60.1476,60.1476,60.0424,60.0807,77909.0
2020-07-27 14:20:00,62.83,62.98,62.83,62.97,31601.0,60.0903,60.2337,60.0903,60.2242,31601.0
2020-07-27 14:25:00,62.96,62.97,62.86,62.95,27952.0,60.2146,60.2242,60.119,60.205,27952.0
2020-07-27 14:30:00,62.95,62.96,62.86,62.88,84802.0,60.205,60.2146,60.119,60.1381,84802.0
2020-07-27 14:35:00,62.88,62.91,62.87,62.9,21594.0,60.1381,60.1668,60.1285,60.1572,21594.0
2020-07-27 14:40:00,62.9,62.91,62.84,62.89,45811.0,60.1572,60.1668,60.0998,60.1476,45811.0
2020-07-27 14:45:00,62.88,62.88,62.72,62.8,22578.0,60.1381,60.1381,59.9851,60.0616,22578.0
2020-07-27 14:50:00,62.8,62.83,62.69,62.71,23305.0,60.0616,60.0903,59.9564,59.9755,23305.0
2020-07-27 14:55:00,62.72,62.74,62.68,62.69,39257.0,59.9851,60.0042,59.9468,59.9564,39257.0
2020-07-27 15:00:00,62.69,62.95,62.68,62.91,77816.0,59.9564,60.205,59.9468,60.1668,77816.0
2020-07-27 15:05:00,62.91,62.92,62.87,62.88,22200.0,60.1668,60.1763,60.1285,60.1381,22200.0
2020-07-27 15:10:00,62.88,62.92,62.87,62.88,27135.0,60.1381,60.1763,60.1285,60.1381,27135.0
2020-07-27 15:15:00,62.89,62.98,62.86,62.95,33843.0,60.1476,60.2337,60.119,60.205,33843.0
2020-07-27 15:20:00,62.95,63.01,62.95,62.97,110246.0,60.205,60.2624,60.205,60.2242,110246.0
2020-07-27 15:25:00,62.98,63.07,62.97,63.02,32687.0,60.2337,60.3198,60.2242,60.272,32687.0
2020-07-27 15:30:00,63.02,63.05,62.93,62.96,80165.0,60.272,60.3007,60.1859,60.2146,80165.0
2020-07-27 15:35:00,62.96,62.99,62.88,62.89,50613.0,60.2146,60.2433,60.1381,60.1476,50613.0
2020-07-27 15:40:00,62.9,62.96,62.84,62.87,50844.0,60.1572,60.2146,60.0998,60.1285,50844.0
2020-07-27 15:45:00,62.86,62.91,62.84,62.89,76094.0,60.119,60.1668,60.0998,60.1476,76094.0
2020-07-27 15:50:00,62.89,62.94,62.81,62.86,139735.0,60.1476,60.1955,60.0711,60.119,139735.0
2020-07-27 15:55:00,62.86,63.02,62.86,63.01,337681.0,60.119,60.272,60.119,60.2624,337681.0
2020-07-28 09:30:00,62.53,62.71,62.27,62.54,142756.0,59.8033,59.9755,59.5547,59.8129,142756.0
2020-07-28 09:35:00,62.5,62.76,62.24,62.31,61546.0,59.7747,60.0233,59.526,59.5929,61546.0
2020-07-28 09:40:00,62.3,62.43,62.25,62.35,37055.0,59.5834,59.7077,59.5356,59.6312,37055.0
2020-07-28 09:45:00,62.31,62.43,62.11,62.19,45456.0,59.5929,59.7077,59.4017,59.4782,45456.0
2020-07-28 09:50:00,62.17,62.17,61.95,61.96,59479.0,59.459,59.459,59.2486,59.2582,59479.0
2020-07-28 09:55:00,61.95,62.18,61.9,62.14,49664.0,59.2486,59.4686,59.2008,59.4304,49664.0
2020-07-28 10:00:00,62.15,62.46,62.04,62.38,67557.0,59.4399,59.7364,59.3347,59.6599,67557.0
2020-07-28 10:05:00,62.4,62.4,62.27,62.3,55230.0,59.679,59.679,59.5547,59.5834,55230.0
2020-07-28 10:10:00,62.3,62.4,62.16,62.34,52788.0,59.5834,59.679,59.4495,59.6216,52788.0
2020-07-28 10:15:00,62.34,62.73,62.33,62.68,97748.0,59.6216,59.9946,59.6121,59.9468,97748.0
2020-07-28 10:20:00,62.68,62.79,62.66,62.73,47422.0,59.9468,60.052,59.9277,59.9946,47422.0
2020-07-28 10:25:00,62.73,62.77,62.65,62.76,52613.0,59.9946,60.0329,59.9181,60.0233,52613.0
2020-07-28 10:30:00,62.75,62.84,62.62,62.62,59785.0,60.0138,60.0998,59.8894,59.8894,59785.0
2020-07-28 10:35:00,62.62,62.68,62.54,62.66,34725.0,59.8894,59.9468,59.8129,59.9277,34725.0
2020-07-28 10:40:00,62.66,62.72,62.58,62.61,33475.0,59.9277,59.9851,59.8512,59.8799,33475.0
2020-07-28 10:45:00,62.6,62.68,62.57,62.63,28748.0,59.8703,59.9468,59.8416,59.899,28748.0
2020-07-28 10:50:00,62.64,62.65,62.46,62.54,35643.0,59.9085,59.9181,59.7364,59.8129,35643.0
2020-07-28 10:55:00,62.55,62.67,62.53,62.64,52069.0,59.8225,59.9372,59.8033,59.9085,52069.0
2020-07-28 11:00:00,62.64,62.68,62.61,62.61,33695.0,59.9085,59.9468,59.8799,59.8799,33695.0
2020-07-28 11:05:00,62.6,62.6,62.48,62.54,41133.0,59.8703,59.8703,59.7555,59.8129,41133.0
2020-07-28 11:10:00,62.53,62.88,62.51,62.82,57673.0,59.8033,60.1381,59.7842,60.0807,57673.0
2020-07-28 11:15:00,62.82,62.9,62.76,62.77,35574.0,60.0807,60.1572,60.0233,60.0329,35574.0
2020-07-28 11:20:00,62.77,62.83,62.74,62.79,28188.0,60.0329,60.0903,60.0042,60.052,28188.0
2020-07-28 11:25:00,62.78,62.81,62.68,62.72,34640.0,60.0424,60.0711,59.9468,59.9851,34640.0
2020-07-28 11:30:00,62.72,62.86,62.71,62.72,64103.0,59.9851,60.119,59.9755,59.9851,64103.0
2020-07-28 11:35:00,62.73,62.8,62.68,62.78,43590.0,59.9946,60.0616,59.9468,60.0424,43590.0
2020-07-28 11:40:00,62.77,62.87,62.74,62.75,31775.0,60.0329,60.1285,60.0042,60.0138,31775.0
2020-07-28 11:45:00,62.75,62.78,62.68,62.74,28366.0,60.0138,60.0424,59.9468,60.0042,28366.0
2020-07-28 11:50:00,62.74,62.76,62.55,62.57,32786.0,60.0042,60.0233,59.8225,59.8416,32786.0
2020-07-28 11:55:00,62.58,62.64,62.57,62.58,28947.0,59.8512,59.9085,59.8416,59.8512,28947.0
2020-07-28 12:00:00,62.59,62.62,62.56,62.56,25079.0,59.8607,59.8894,59.832,59.832,25079.0
2020-07-28 12:05:00,62.55,62.56,62.44,62.55,24168.0,59.8225,59.832,59.7173,59.8225,24168.0
2020-07-28 12:10:00,62.54,62.57,62.48,62.54,20072.0,59.8129,59.8416,59.7555,59.8129,20072.0
2020-07-28 12:15:00,62.52,62.56,62.46,62.48,20527.0,59.7938,59.832,59.7364,59.7555,20527.0
2020-07-28 12:20:00,62.47,62.59,62.43,62.59,15231.0,59.746,59.8607,59.7077,59.8607,15231.0
2020-07-28 12:25:00,62.6,62.67,62.6,62.62,18287.0,59.8703,59.9372,59.8703,59.8894,18287.0
2020-07-28 12:30:00,62.63,62.69,62.61,62.65,17015.0,59.899,59.9564,59.8799,59.9181,17015.0
2020-07-28 12:35:00,62.65,62.71,62.62,62.7,18811.0,59.9181,59.9755,59.8894,59.9659,18811.0
2020-07-28 12:40:00,62.7,62.72,62.64,62.67,17298.0,59.9659,59.9851,59.9085,59.9372,17298.0
2020-07-28 12:45:00,62.67,62.74,62.63,62.64,21425.0,59.9372,60.0042,59.899,59.9085,21425.0
2020-07-28 12:50:00,62.64,62.7,62.64,62.69,17562.0,59.9085,59.9659,59.9085,59.9564,17562.0
2020-07-28 12:55:00,62.69,62.69,62.61,62.67,21246.0,59.9564,59.9564,59.8799,59.9372,21246.0
2020-07-28 13:00:00,62.67,62.73,62.62,62.69,15608.0,59.9372,59.9946,59.8894,59.9564,15608.0
2020-07-28 13:05:00,62.69,62.71,62.63,62.71,15484.0,59.9564,59.9755,59.899,59.9755,15484.0
2020-07-28 13:10:00,62.71,62.75,62.67,62.71,29521.0,59.9755,60.0138,59.9372,59.9755,29521.0
2020-07-28 13:15:00,62.7,62.75,62.7,62.73,22323.0,59.9659,60.0138,59.9659,59.9946,22323.0
2020-07-28 13:20:00,62.73,62.81,62.72,62.76,30566.0,59.9946,60.0711,59.9851,60.0233,30566.0
2020-07-28 13:25:00,62.77,62.81,62.77,62.8,34025.0,60.0329,60.0711,60.0329,60.0616,34025.0
2020-07-28 13:30:00,62.8,62.88,62.8,62.84,23632.0,60.0616,60.1381,60.0616,60.0998,23632.0
2020-07-28 13:35:00,62.84,62.84,62.79,62.83,22367.0,60.0998,60.0998,60.052,60.0903,22367.0
2020-07-28 13:40:00,62.83,62.87,62.81,62.82,18955.0,60.0903,60.1285,60.0711,60.0807,18955.0
2020-07-28 13:45:00,62.83,62.88,62.83,62.88,22446.0,60.0903,60.1381,60.0903,60.1381,22446.0
2020-07-28 13:50:00,62.88,62.95,62.86,62.88,25292.0,60.1381,60.205,60.119,60.1381,25292.0
2020-07-28 13:55:00,62.89,62.9,62.82,62.85,18136.0,60.1476,60.1572,60.0807,60.1094,18136.0
2020-07-28 14:00:00,62.86,62.88,62.76,62.78,28782.0,60.119,60.1381,60.0233,60.0424,28782.0
2020-07-28 14:05:00,62.79,62.81,62.72,62.77,17328.0,60.052,60.0711,59.9851,60.0329,17328.0
2020-07-28 14:10:00,62.77,62.81,62.73,62.76,27873.0,60.0329,60.0711,59.9946,60.0233,27873.0
2020-07-28 14:15:00,62.75,62.8,62.73,62.8,21233.0,60.0138,60.0616,59.9946,60.0616,21233.0
2020-07-28 14:20:00,62.8,62.83,62.73,62.83,33066.0,60.0616,60.0903,59.9946,60.0903,33066.0
2020-07-28 14:25:00,62.82,62.82,62.68,62.69,22179.0,60.0807,60.0807,59.9468,59.9564,22179.0
2020-07-28 14:30:00,62.7,62.71,62.67,62.7,11013.0,59.9659,59.9755,59.9372,59.9659,11013.0
2020-07-28 14:35:00,62.7,62.72,62.66,62.71,11504.0,59.9659,59.9851,59.9277,59.9755,11504.0
2020-07-28 14:40:00,62.71,62.75,62.56,62.59,18854.0,59.9755,60.0138,59.832,59.8607,18854.0
2020-07-28 14:45:00,62.6,62.67,62.59,62.6,19162.0,59.8703,59.9372,59.8607,59.8703,19162.0
2020-07-28 14:50:00,62.6,62.68,62.57,62.65,40220.0,59.8703,59.9468,59.8416,59.9181,40220.0
2020-07-28 14:55:00,62.66,62.69,62.57,62.61,22326.0,59.9277,59.9564,59.8416,59.8799,22326.0
2020-07-28 15:00:00,62.63,62.64,62.51,62.56,53618.0,59.899,59.9085,59.7842,59.832,53618.0
2020-07-28 15:05:00,62.55,62.57,62.48,62.52,46008.0,59.8225,59.8416,59.7555,59.7938,46008.0
2020-07-28 15:10:00,62.54,62.58,62.49,62.5,43721.0,59.8129,59.8512,59.7651,59.7747,43721.0
2020-07-28 15:15:00,62.49,62.5,62.4,62.5,44649.0,59.7651,59.7747,59.679,59.7747,44649.0
2020-07-28 15:20:00,62.49,62.55,62.47,62.52,30898.0,59.7651,59.8225,59.746,59.7938,30898.0
2020-07-28 15:25:00,62.53,62.57,62.46,62.46,44004.0,59.8033,59.8416,59.7364,59.7364,44004.0
2020-07-28 15:30:00,62.46,62.57,62.42,62.46,38044.0,59.7364,59.8416,59.6981,59.7364,38044.0
2020-07-28 15:35:00,62.46,62.53,62.41,62.42,42926.0,59.7364,59.8033,59.6886,59.6981,42926.0
2020-07-28 15:40:00,62.43,62.43,62.37,62.4,51472.0,59.7077,59.7077,59.6503,59.679,51472.0
2020-07-28 15:45:00,62.4,62.54,62.4,62.5,95934.0,59.679,59.8129,59.679,59.7747,95934.0
2020-07-28 15:50:00,62.5,62.5,62.27,62.4,244541.0,59.7747,59.7747,59.5547,59.679,244541.0
2020-07-28 15:55:00,62.38,62.41,62.26,62.3,264644.0,59.6599,59.6886,59.5451,59.5834,264644.0
2020-07-29 09:30:00,62.67,62.8,62.32,62.61,166707.0,59.9372,60.0616,59.6025,59.8799,166707.0
2020-07-29 09:35:00,62.62,62.78,62.36,62.36,86285.0,59.8894,60.0424,59.6408,59.6408,86285.0
2020-07-29 09:40:00,62.36,62.63,62.28,62.56,65815.0,59.6408,59.899,59.5642,59.832,65815.0
2020-07-29 09:45:00,62.56,62.56,62.27,62.27,95261.0,59.832,59.832,59.5547,59.5547,95261.0
2020-07-29 09:50:00,62.27,62.41,62.17,62.41,50403.0,59.5547,59.6886,59.459,59.6886,50403.0
2020-07-29 09:55:00,62.41,62.55,62.4,62.45,41479.0,59.6886,59.8225,59.679,59.7268,41479.0
2020-07-29 10:00:00,62.46,62.72,62.44,62.69,46193.0,59.7364,59.9851,59.7173,59.9564,46193.0
2020-07-29 10:05:00,62.69,62.78,62.68,62.73,72194.0,59.9564,60.0424,59.9468,59.9946,72194.0
2020-07-29 10:10:00,62.71,62.74,62.6,62.65,44253.0,59.9755,60.0042,59.8703,59.9181,44253.0
2020-07-29 10:15:00,62.64,62.73,62.59,62.68,41138.0,59.9085,59.9946,59.8607,59.9468,41138.0
2020-07-29 10:20:00,62.68,62.69,62.44,62.44,38089.0,59.9468,59.9564,59.7173,59.7173,38089.0
2020-07-29 10:25:00,62.44,62.54,62.42,62.5,34838.0,59.7173,59.8129,59.6981,59.7747,34838.0
2020-07-29 10:30:00,62.5,62.52,62.37,62.39,33839.0,59.7747,59.7938,59.6503,59.6695,33839.0
2020-07-29 10:35:00,62.39,62.56,62.38,62.53,32036.0,59.6695,59.832,59.6599,59.8033,32036.0
2020-07-29 10:40:00,62.55,62.7,62.49,62.62,47834.0,59.8225,59.9659,59.7651,59.8894,47834.0
2020-07-29 10:45:00,62.62,62.73,62.58,62.72,23452.0,59.8894,59.9946,59.8512,59.9851,23452.0
2020-07-29 10:50:00,62.71,62.83,62.68,62.82,19825.0,59.9755,60.0903,59.9468,60.0807,19825.0
2020-07-29 10:55:00,62.82,62.83,62.73,62.75,23228.0,60.0807,60.0903,59.9946,60.0138,23228.0
2020-07-29 11:00:00,62.74,62.8,62.67,62.74,14664.0,60.0042,60.0616,59.9372,60.0042,14664.0
2020-07-29 11:05:00,62.75,62.88,62.72,62.79,39337.0,60.0138,60.1381,59.9851,60.052,39337.0
2020-07-29 11:10:00,62.8,62.93,62.79,62.87,39777.0,60.0616,60.1859,60.052,60.1285,39777.0
2020-07-29 11:15:00,62.86,62.96,62.86,62.86,22487.0,60.119,60.2146,60.119,60.119,22487.0
2020-07-29 11:20:00,62.86,62.95,62.82,62.95,28999.0,60.119,60.205,60.0807,60.205,28999.0
2020-07-29 11:25:00,62.96,62.97,62.89,62.94,26251.0,60.2146,60.2242,60.1476,60.1955,26251.0
2020-07-29 11:30:00,62.94,62.94,62.71,62.73,29416.0,60.1955,60.1955,59.9755,59.9946,29416.0
2020-07-29 11:35:00,62.73,62.8,62.72,62.75,25920.0,59.9946,60.0616,59.9851,60.0138,25920.0
2020-07-29 11:40:00,62.75,62.78,62.68,62.77,12936.0,60.0138,60.0424,59.9468,60.0329,12936.0
2020-07-29 11:45:00,62.77,62.77,62.7,62.74,13182.0,60.0329,60.0329,59.9659,60.0042,13182.0
2020-07-29 11:50:00,62.74,62.83,62.73,62.76,33548.0,60.0042,60.0903,59.9946,60.0233,33548.0
2020-07-29 11:55:00,62.76,62.79,62.7,62.71,9717.0,60.0233,60.052,59.9659,59.9755,9717.0
2020-07-29 12:00:00,62.69,62.69,62.6,62.62,20898.0,59.9564,59.9564,59.8703,59.8894,20898.0
2020-07-29 12:05:00,62.62,62.63,62.51,62.51,24964.0,59.8894,59.899,59.7842,59.7842,24964.0
2020-07-29 12:10:00,62.53,62.62,62.52,62.57,22036.0,59.8033,59.8894,59.7938,59.8416,22036.0
2020-07-29 12:15:00,62.57,62.62,62.53,62.62,23049.0,59.8416,59.8894,59.8033,59.8894,23049.0
2020-07-29 12:20:00,62.62,62.71,62.62,62.69,30695.0,59.8894,59.9755,59.8894,59.9564,30695.0
2020-07-29 12:25:00,62.68,62.81,62.68,62.8,19713.0,59.9468,60.0711,59.9468,60.0616,19713.0
2020-07-29 12:30:00,62.81,62.93,62.8,62.92,85392.0,60.0711,60.1859,60.0616,60.1763,85392.0
2020-07-29 12:35:00,62.91,63.04,62.9,63.04,51246.0,60.1668,60.2911,60.1572,60.2911,51246.0
2020-07-29 12:40:00,63.04,63.08,62.95,62.98,27753.0,60.2911,60.3294,60.205,60.2337,27753.0
2020-07-29 12:45:00,62.98,63.05,62.96,63.04,49526.0,60.2337,60.3007,60.2146,60.2911,49526.0
2020-07-29 12:50:00,63.05,63.07,63.03,63.05,10759.0,60.3007,60.3198,60.2815,60.3007,10759.0
2020-07-29 12:55:00,63.05,63.11,63.03,63.06,19182.0,60.3007,60.3581,60.2815,60.3102,19182.0
2020-07-29 13:00:00,63.07,63.1,62.98,62.98,23543.0,60.3198,60.3485,60.2337,60.2337,23543.0
2020-07-29 13:05:00,62.99,63.06,62.98,63.05,17549.0,60.2433,60.3102,60.2337,60.3007,17549.0
2020-07-29 13:10:00,63.04,63.11,63.02,63.09,36754.0,60.2911,60.3581,60.272,60.3389,36754.0
2020-07-29 13:15:00,63.09,63.1,63.04,63.09,17473.0,60.3389,60.3485,60.2911,60.3389,17473.0
2020-07-29 13:20:00,63.08,63.16,63.07,63.16,17110.0,60.3294,60.4059,60.3198,60.4059,17110.0
2020-07-29 13:25:00,63.16,63.19,63.14,63.15,30912.0,60.4059,60.4346,60.3867,60.3963,30912.0
2020-07-29 13:30:00,63.15,63.21,63.13,63.16,18699.0,60.3963,60.4537,60.3772,60.4059,18699.0
2020-07-29 13:35:00,63.17,63.17,63.1,63.13,20035.0,60.4154,60.4154,60.3485,60.3772,20035.0
2020-07-29 13:40:00,63.13,63.17,63.11,63.13,22393.0,60.3772,60.4154,60.3581,60.3772,22393.0
2020-07-29 13:45:00,63.14,63.17,63.11,63.16,20018.0,60.3867,60.4154,60.3581,60.4059,20018.0
2020-07-29 13:50:00,63.16,63.16,63.11,63.12,16677.0,60.4059,60.4059,60.3581,60.3676,16677.0
2020-07-29 13:55:00,63.11,63.12,63.03,63.07,43300.0,60.3581,60.3676,60.2815,60.3198,43300.0
2020-07-29 14:00:00,63.11,63.21,62.99,63.08,49767.0,60.3581,60.4537,60.2433,60.3294,49767.0
2020-07-29 14:05:00,63.06,63.27,63.06,63.27,24548.0,60.3102,60.5111,60.3102,60.5111,24548.0
2020-07-29 14:10:00,63.27,63.34,63.24,63.29,31022.0,60.5111,60.578,60.4824,60.5302,31022.0
2020-07-29 14:15:00,63.29,63.35,63.25,63.32,26326.0,60.5302,60.5876,60.4919,60.5589,26326.0
2020-07-29 14:20:00,63.32,63.33,63.19,63.28,54695.0,60.5589,60.5685,60.4346,60.5206,54695.0
2020-07-29 14:25:00,63.27,63.28,63.23,63.28,21898.0,60.5111,60.5206,60.4728,60.5206,21898.0
2020-07-29 14:30:00,63.28,63.44,63.28,63.41,38370.0,60.5206,60.6737,60.5206,60.645,38370.0
2020-07-29 14:35:00,63.41,63.46,63.38,63.46,31663.0,60.645,60.6928,60.6163,60.6928,31663.0
2020-07-29 14:40:00,63.49,63.62,63.45,63.61,85330.0,60.7215,60.8458,60.6832,60.8363,85330.0
2020-07-29 14:45:00,63.62,63.66,63.59,63.63,57807.0,60.8458,60.8841,60.8171,60.8554,57807.0
2020-07-29 14:50:00,63.62,63.65,63.48,63.51,34909.0,60.8458,60.8745,60.7119,60.7406,34909.0
2020-07-29 14:55:00,63.51,63.51,63.28,63.31,44336.0,60.7406,60.7406,60.5206,60.5493,44336.0
2020-07-29 15:00:00,63.33,63.34,63.08,63.09,55190.0,60.5685,60.578,60.3294,60.3389,55190.0
2020-07-29 15:05:00,63.09,63.31,63.07,63.3,99269.0,60.3389,60.5493,60.3198,60.5398,99269.0
2020-07-29 15:10:00,63.3,63.4,63.29,63.34,54065.0,60.5398,60.6354,60.5302,60.578,54065.0
2020-07-29 15:15:00,63.34,63.38,63.27,63.37,35256.0,60.578,60.6163,60.5111,60.6067,35256.0
2020-07-29 15:20:00,63.37,63.49,63.37,63.4,44384.0,60.6067,60.7215,60.6067,60.6354,44384.0
2020-07-29 15:25:00,63.4,63.42,63.27,63.36,43620.0,60.6354,60.6545,60.5111,60.5972,43620.0
2020-07-29 15:30:00,63.36,63.51,63.3,63.43,51105.0,60.5972,60.7406,60.5398,60.6641,51105.0
2020-07-29 15:35:00,63.42,63.43,63.34,63.39,80419.0,60.6545,60.6641,60.578,60.6258,80419.0
2020-07-29 15:40:00,63.39,63.4,63.2,63.22,59766.0,60.6258,60.6354,60.4441,60.4633,59766.0
2020-07-29 15:45:00,63.22,63.27,63.17,63.23,97133.0,60.4633,60.5111,60.4154,60.4728,97133.0
2020-07-29 15:50:00,63.23,63.26,63.14,63.18,136081.0,60.4728,60.5015,60.3867,60.425,136081.0
2020-07-29 15:55:00,63.18,63.3,63.07,63.25,202896.0,60.425,60.5398,60.3198,60.4919,202896.0
2020-07-30 09:30:00,63.19,63.9,63.02,63.56,278038.0,60.4346,61.1136,60.272,60.7884,278038.0
2020-07-30 09:35:00,63.55,63.78,63.45,63.48,132606.0,60.7789,60.9988,60.6832,60.7119,132606.0
2020-07-30 09:40:00,63.49,63.66,63.47,63.56,77781.0,60.7215,60.8841,60.7024,60.7884,77781.0
2020-07-30 09:45:00,63.55,63.85,63.41,63.47,118444.0,60.7789,61.0658,60.645,60.7024,118444.0
2020-07-30 09:50:00,63.47,63.72,63.39,63.39,87556.0,60.7024,60.9415,60.6258,60.6258,87556.0
2020-07-30 09:55:00,63.38,63.41,63.01,63.1,96013.0,60.6163,60.645,60.2624,60.3485,96013.0
2020-07-30 10:00:00,63.11,63.61,62.98,63.61,124410.0,60.3581,60.8363,60.2337,60.8363,124410.0
2020-07-30 10:05:00,63.6,63.75,63.46,63.73,112675.0,60.8267,60.9701,60.6928,60.951,112675.0
2020-07-30 10:10:00,63.72,63.78,63.58,63.58,36130.0,60.9415,60.9988,60.8076,60.8076,36130.0
2020-07-30 10:15:00,63.56,63.73,63.41,63.45,71088.0,60.7884,60.951,60.645,60.6832,71088.0
2020-07-30 10:20:00,63.43,63.45,63.25,63.42,65531.0,60.6641,60.6832,60.4919,60.6545,65531.0
2020-07-30 10:25:00,63.43,63.5,63.33,63.44,51141.0,60.6641,60.731,60.5685,60.6737,51141.0
2020-07-30 10:30:00,63.41,63.68,63.36,63.64,36236.0,60.645,60.9032,60.5972,60.8649,36236.0
2020-07-30 10:35:00,63.63,63.78,63.59,63.78,71292.0,60.8554,60.9988,60.8171,60.9988,71292.0
2020-07-30 10:40:00,63.78,63.8,63.62,63.62,39365.0,60.9988,61.018,60.8458,60.8458,39365.0
2020-07-30 10:45:00,63.63,63.7,63.58,63.64,39989.0,60.8554,60.9223,60.8076,60.8649,39989.0
2020-07-30 10:50:00,63.57,63.64,63.5,63.63,135936.0,60.798,60.8649,60.731,60.8554,135936.0
2020-07-30 10:55:00,63.64,63.76,63.61,63.7,56677.0,60.8649,60.9797,60.8363,60.9223,56677.0
2020-07-30 11:00:00,63.7,63.78,63.61,63.66,76698.0,60.9223,60.9988,60.8363,60.8841,76698.0
2020-07-30 11:05:00,63.66,63.68,63.58,63.6,52062.0,60.8841,60.9032,60.8076,60.8267,52062.0
2020-07-30 11:10:00,63.6,63.65,63.52,63.53,37818.0,60.8267,60.8745,60.7502,60.7597,37818.0
2020-07-30 11:15:00,63.52,63.71,63.51,63.68,82701.0,60.7502,60.9319,60.7406,60.9032,82701.0
2020-07-30 11:20:00,63.68,63.79,63.66,63.75,56487.0,60.9032,61.0084,60.8841,60.9701,56487.0
2020-07-30 11:25:00,63.76,63.82,63.61,63.64,41150.0,60.9797,61.0371,60.8363,60.8649,41150.0
2020-07-30 11:30:00,63.65,63.8,63.59,63.8,55354.0,60.8745,61.018,60.8171,61.018,55354.0
2020-07-30 11:35:00,63.8,63.88,63.78,63.81,53006.0,61.018,61.0945,60.9988,61.0275,53006.0
2020-07-30 11:40:00,63.81,63.92,63.78,63.9,45157.0,61.0275,61.1327,60.9988,61.1136,45157.0
2020-07-30 11:45:00,63.9,63.93,63.83,63.86,30183.0,61.1136,61.1423,61.0467,61.0754,30183.0
2020-07-30 11:50:00,63.87,63.89,63.67,63.7,54090.0,61.0849,61.104,60.8936,60.9223,54090.0
2020-07-30 11:55:00,63.7,63.75,63.61,63.68,69580.0,60.9223,60.9701,60.8363,60.9032,69580.0
2020-07-30 12:00:00,63.68,63.78,63.62,63.63,50505.0,60.9032,60.9988,60.8458,60.8554,50505.0
2020-07-30 12:05:00,63.64,63.66,63.48,63.51,24067.0,60.8649,60.8841,60.7119,60.7406,24067.0
2020-07-30 12:10:00,63.52,63.65,63.51,63.65,25190.0,60.7502,60.8745,60.7406,60.8745,25190.0
2020-07-30 12:15:00,63.65,63.86,63.64,63.76,85625.0,60.8745,61.0754,60.8649,60.9797,85625.0
2020-07-30 12:20:00,63.76,63.8,63.7,63.77,48542.0,60.9797,61.018,60.9223,60.9893,48542.0
2020-07-30 12:25:00,63.76,63.78,63.73,63.76,26742.0,60.9797,60.9988,60.951,60.9797,26742.0
2020-07-30 12:30:00,63.77,63.85,63.77,63.8,31660.0,60.9893,61.0658,60.9893,61.018,31660.0
2020-07-30 12:35:00,63.81,63.85,63.75,63.79,24538.0,61.0275,61.0658,60.9701,61.0084,24538.0
2020-07-30 12:40:00,63.78,63.78,63.67,63.74,41064.0,60.9988,60.9988,60.8936,60.9606,41064.0
2020-07-30 12:45:00,63.75,63.75,63.64,63.69,31637.0,60.9701,60.9701,60.8649,60.9128,31637.0
2020-07-30 12:50:00,63.7,63.76,63.69,63.72,35684.0,60.9223,60.9797,60.9128,60.9415,35684.0
2020-07-30 12:55:00,63.73,63.8,63.73,63.77,28050.0,60.951,61.018,60.951,60.9893,28050.0
2020-07-30 13:00:00,63.77,63.85,63.74,63.85,23104.0,60.9893,61.0658,60.9606,61.0658,23104.0
2020-07-30 13:05:00,63.86,63.93,63.85,63.87,39709.0,61.0754,61.1423,61.0658,61.0849,39709.0
2020-07-30 13:10:00,63.87,63.97,63.84,63.97,19634.0,61.0849,61.1806,61.0562,61.1806,19634.0
2020-07-30 13:15:00,63.98,64.02,63.95,63.98,79281.0,61.1901,61.2284,61.1614,61.1901,79281.0
2020-07-30 13:20:00,63.99,64.01,63.93,63.93,23135.0,61.1997,61.2188,61.1423,61.1423,23135.0
2020-07-30 13:25:00,63.94,63.95,63.86,63.87,25944.0,61.1519,61.1614,61.0754,61.0849,25944.0
2020-07-30 13:30:00,63.87,63.89,63.75,63.8,28478.0,61.0849,61.104,60.9701,61.018,28478.0
2020-07-30 13:35:00,63.81,63.86,63.75,63.84,29872.0,61.0275,61.0754,60.9701,61.0562,29872.0
2020-07-30 13:40:00,63.84,64.03,63.84,64.03,27704.0,61.0562,61.2379,61.0562,61.2379,27704.0
2020-07-30 13:45:00,64.02,64.07,63.99,64.0,22323.0,61.2284,61.2762,61.1997,61.2092,22323.0
2020-07-30 13:50:00,64.01,64.18,64.01,64.17,23196.0,61.2188,61.3814,61.2188,61.3718,23196.0
2020-07-30 13:55:00,64.16,64.23,64.15,64.23,17555.0,61.3623,61.4292,61.3527,61.4292,17555.0
2020-07-30 14:00:00,64.22,64.22,64.09,64.15,30049.0,61.4197,61.4197,61.2953,61.3527,30049.0
2020-07-30 14:05:00,64.15,64.23,64.12,64.14,30545.0,61.3527,61.4292,61.324,61.3431,30545.0
2020-07-30 14:10:00,64.14,64.15,64.03,64.03,34160.0,61.3431,61.3527,61.2379,61.2379,34160.0
2020-07-30 14:15:00,64.03,64.12,64.01,64.09,57845.0,61.2379,61.324,61.2188,61.2953,57845.0
2020-07-30 14:20:00,64.1,64.1,63.94,64.1,41358.0,61.3049,61.3049,61.1519,61.3049,41358.0
2020-07-30 14:25:00,64.1,64.12,64.03,64.1,23240.0,61.3049,61.324,61.2379,61.3049,23240.0
2020-07-30 14:30:00,64.13,64.23,64.11,64.23,38183.0,61.3336,61.4292,61.3144,61.4292,38183.0
2020-07-30 14:35:00,64.23,64.27,64.22,64.26,18429.0,61.4292,61.4675,61.4197,61.4579,18429.0
2020-07-30 14:40:00,64.26,64.35,64.26,64.33,42026.0,61.4579,61.544,61.4579,61.5249,42026.0
2020-07-30 14:45:00,64.34,64.38,64.31,64.33,35709.0,61.5344,61.5727,61.5057,61.5249,35709.0
2020-07-30 14:50:00,64.35,64.35,64.24,64.25,20256.0,61.544,61.544,61.4388,61.4483,20256.0
2020-07-30 14:55:00,64.26,64.34,64.26,64.31,27156.0,61.4579,61.5344,61.4579,61.5057,27156.0
2020-07-30 15:00:00,64.32,64.36,64.19,64.21,58789.0,61.5153,61.5535,61.391,61.4101,58789.0
2020-07-30 15:05:00,64.2,64.2,64.07,64.1,45958.0,61.4005,61.4005,61.2762,61.3049,45958.0
2020-07-30 15:10:00,64.11,64.23,64.08,64.21,62195.0,61.3144,61.4292,61.2858,61.4101,62195.0
2020-07-30 15:15:00,64.21,64.31,64.15,64.31,38159.0,61.4101,61.5057,61.3527,61.5057,38159.0
2020-07-30 15:20:00,64.31,64.33,64.26,64.27,32493.0,61.5057,61.5249,61.4579,61.4675,32493.0
2020-07-30 15:25:00,64.28,64.31,64.24,64.31,23761.0,61.477,61.5057,61.4388,61.5057,23761.0
2020-07-30 15:30:00,64.31,64.33,64.23,64.26,42103.0,61.5057,61.5249,61.4292,61.4579,42103.0
2020-07-30 15:35:00,64.25,64.28,64.2,64.2,26208.0,61.4483,61.477,61.4005,61.4005,26208.0
2020-07-30 15:40:00,64.2,64.27,64.19,64.22,47982.0,61.4005,61.4675,61.391,61.4197,47982.0
2020-07-30 15:45:00,64.22,64.29,64.2,64.26,41883.0,61.4197,61.4866,61.4005,61.4579,41883.0
2020-07-30 15:50:00,64.25,64.41,64.25,64.36,129814.0,61.4483,61.6014,61.4483,61.5535,129814.0
2020-07-30 15:55:00,64.37,64.43,64.34,64.41,201752.0,61.5631,61.6205,61.5344,61.6014,201752.0
2020-07-31 09:30:00,64.79,64.79,63.96,64.0,258870.0,61.9648,61.9648,61.171,61.2092,258870.0
2020-07-31 09:35:00,64.01,64.31,63.98,64.16,115476.0,61.2188,61.5057,61.1901,61.3623,115476.0
2020-07-31 09:40:00,64.17,64.27,63.93,63.95,68483.0,61.3718,61.4675,61.1423,61.1614,68483.0
2020-07-31 09:45:00,63.96,64.01,63.87,63.96,70125.0,61.171,61.2188,61.0849,61.171,70125.0
2020-07-31 09:50:00,63.98,64.0,63.77,63.9,115035.0,61.1901,61.2092,60.9893,61.1136,115035.0
2020-07-31 09:55:00,63.91,63.99,63.82,63.91,87895.0,61.1232,61.1997,61.0371,61.1232,87895.0
2020-07-31 10:00:00,63.93,63.99,63.67,63.79,121525.0,61.1423,61.1997,60.8936,61.0084,121525.0
2020-07-31 10:05:00,63.81,63.97,63.78,63.97,39259.0,61.0275,61.1806,60.9988,61.1806,39259.0
2020-07-31 10:10:00,63.98,63.98,63.8,63.86,68069.0,61.1901,61.1901,61.018,61.0754,68069.0
2020-07-31 10:15:00,63.86,63.87,63.42,63.42,79799.0,61.0754,61.0849,60.6545,60.6545,79799.0
2020-07-31 10:20:00,63.41,63.48,63.22,63.44,133871.0,60.645,60.7119,60.4633,60.6737,133871.0
2020-07-31 10:25:00,63.43,63.56,63.35,63.43,71436.0,60.6641,60.7884,60.5876,60.6641,71436.0
2020-07-31 10:30:00,63.41,63.63,63.41,63.52,68744.0,60.645,60.8554,60.645,60.7502,68744.0
2020-07-31 10:35:00,63.52,63.71,63.49,63.7,21556.0,60.7502,60.9319,60.7215,60.9223,21556.0
2020-07-31 10:40:00,63.68,63.69,63.53,63.68,30693.0,60.9032,60.9128,60.7597,60.9032,30693.0
2020-07-31 10:45:00,63.68,63.75,63.54,63.68,28955.0,60.9032,60.9701,60.7693,60.9032,28955.0
2020-07-31 10:50:00,63.69,63.69,63.5,63.53,45146.0,60.9128,60.9128,60.731,60.7597,45146.0
2020-07-31 10:55:00,63.53,63.7,63.49,63.7,21422.0,60.7597,60.9223,60.7215,60.9223,21422.0
2020-07-31 11:00:00,63.7,63.75,63.64,63.73,29443.0,60.9223,60.9701,60.8649,60.951,29443.0
2020-07-31 11:05:00,63.74,63.79,63.69,63.73,29592.0,60.9606,61.0084,60.9128,60.951,29592.0
2020-07-31 11:10:00,63.72,63.87,63.72,63.85,32237.0,60.9415,61.0849,60.9415,61.0658,32237.0
2020-07-31 11:15:00,63.84,64.0,63.83,63.93,38629.0,61.0562,61.2092,61.0467,61.1423,38629.0
2020-07-31 11:20:00,63.94,63.94,63.85,63.9,28794.0,61.1519,61.1519,61.0658,61.1136,28794.0
2020-07-31 11:25:00,63.9,63.91,63.8,63.8,14978.0,61.1136,61.1232,61.018,61.018,14978.0
2020-07-31 11:30:00,63.81,63.99,63.79,63.91,36030.0,61.0275,61.1997,61.0084,61.1232,36030.0
2020-07-31 11:35:00,63.9,63.9,63.73,63.87,30798.0,61.1136,61.1136,60.951,61.0849,30798.0
2020-07-31 11:40:00,63.86,63.92,63.81,63.81,26074.0,61.0754,61.1327,61.0275,61.0275,26074.0
2020-07-31 11:45:00,63.8,63.89,63.8,63.81,31946.0,61.018,61.104,61.018,61.0275,31946.0
2020-07-31 11:50:00,63.81,63.82,63.69,63.74,43653.0,61.0275,61.0371,60.9128,60.9606,43653.0
2020-07-31 11:55:00,63.74,63.74,63.55,63.59,29359.0,60.9606,60.9606,60.7789,60.8171,29359.0
2020-07-31 12:00:00,63.58,63.62,63.43,63.47,42844.0,60.8076,60.8458,60.6641,60.7024,42844.0
2020-07-31 12:05:00,63.46,63.52,63.27,63.31,47517.0,60.6928,60.7502,60.5111,60.5493,47517.0
2020-07-31 12:10:00,63.32,63.39,63.32,63.35,33363.0,60.5589,60.6258,60.5589,60.5876,33363.0
2020-07-31 12:15:00,63.36,63.39,63.16,63.23,80410.0,60.5972,60.6258,60.4059,60.4728,80410.0
2020-07-31 12:20:00,63.22,63.25,63.13,63.23,33336.0,60.4633,60.4919,60.3772,60.4728,33336.0
2020-07-31 12:25:00,63.21,63.34,63.18,63.34,67224.0,60.4537,60.578,60.425,60.578,67224.0
2020-07-31 12:30:00,63.34,63.34,63.21,63.21,34786.0,60.578,60.578,60.4537,60.4537,34786.0
2020-07-31 12:35:00,63.2,63.31,63.12,63.25,106949.0,60.4441,60.5493,60.3676,60.4919,106949.0
2020-07-31 12:40:00,63.26,63.5,63.24,63.46,36675.0,60.5015,60.731,60.4824,60.6928,36675.0
2020-07-31 12:45:00,63.44,63.44,63.32,63.4,41735.0,60.6737,60.6737,60.5589,60.6354,41735.0
2020-07-31 12:50:00,63.39,63.45,63.34,63.37,31108.0,60.6258,60.6832,60.578,60.6067,31108.0
2020-07-31 12:55:00,63.36,63.4,63.24,63.38,33505.0,60.5972,60.6354,60.4824,60.6163,33505.0
2020-07-31 13:00:00,63.37,63.44,63.33,63.41,31174.0,60.6067,60.6737,60.5685,60.645,31174.0
2020-07-31 13:05:00,63.41,63.47,63.36,63.42,30409.0,60.645,60.7024,60.5972,60.6545,30409.0
2020-07-31 13:10:00,63.42,63.5,63.41,63.46,27914.0,60.6545,60.731,60.645,60.6928,27914.0
2020-07-31 13:15:00,63.47,63.49,63.37,63.42,36019.0,60.7024,60.7215,60.6067,60.6545,36019.0
2020-07-31 13:20:00,63.44,63.67,63.44,63.65,56499.0,60.6737,60.8936,60.6737,60.8745,56499.0
2020-07-31 13:25:00,63.65,63.71,63.61,63.62,23974.0,60.8745,60.9319,60.8363,60.8458,23974.0
2020-07-31 13:30:00,63.61,63.64,63.54,63.55,20753.0,60.8363,60.8649,60.7693,60.7789,20753.0
2020-07-31 13:35:00,63.54,63.55,63.46,63.52,27971.0,60.7693,60.7789,60.6928,60.7502,27971.0
2020-07-31 13:40:00,63.53,63.63,63.52,63.59,18402.0,60.7597,60.8554,60.7502,60.8171,18402.0
2020-07-31 13:45:00,63.59,63.64,63.57,63.64,15058.0,60.8171,60.8649,60.798,60.8649,15058.0
2020-07-31 13:50:00,63.64,63.67,63.56,63.63,16275.0,60.8649,60.8936,60.7884,60.8554,16275.0
2020-07-31 13:55:00,63.64,63.67,63.51,63.51,25300.0,60.8649,60.8936,60.7406,60.7406,25300.0
2020-07-31 14:00:00,63.5,63.55,63.46,63.46,33345.0,60.731,60.7789,60.6928,60.6928,33345.0
2020-07-31 14:05:00,63.48,63.48,63.24,63.25,35892.0,60.7119,60.7119,60.4824,60.4919,35892.0
2020-07-31 14:10:00,63.24,63.28,63.17,63.2,25645.0,60.4824,60.5206,60.4154,60.4441,25645.0
2020-07-31 14:15:00,63.19,63.27,63.18,63.21,15003.0,60.4346,60.5111,60.425,60.4537,15003.0
2020-07-31 14:20:00,63.2,63.26,63.2,63.23,9061.0,60.4441,60.5015,60.4441,60.4728,9061.0
2020-07-31 14:25:00,63.22,63.35,63.22,63.35,10516.0,60.4633,60.5876,60.4633,60.5876,10516.0
2020-07-31 14:30:00,63.34,63.48,63.33,63.45,34740.0,60.578,60.7119,60.5685,60.6832,34740.0
2020-07-31 14:35:00,63.45,63.5,63.44,63.45,37148.0,60.6832,60.731,60.6737,60.6832,37148.0
2020-07-31 14:40:00,63.45,63.58,63.4,63.58,46252.0,60.6832,60.8076,60.6354,60.8076,46252.0
2020-07-31 14:45:00,63.58,63.64,63.56,63.58,24261.0,60.8076,60.8649,60.7884,60.8076,24261.0
2020-07-31 14:50:00,63.57,63.71,63.56,63.69,34004.0,60.798,60.9319,60.7884,60.9128,34004.0
2020-07-31 14:55:00,63.68,63.8,63.68,63.8,28793.0,60.9032,61.018,60.9032,61.018,28793.0
2020-07-31 15:00:00,63.8,64.07,63.79,64.02,69515.0,61.018,61.2762,61.0084,61.2284,69515.0
2020-07-31 15:05:00,64.01,64.09,63.92,63.98,44809.0,61.2188,61.2953,61.1327,61.1901,44809.0
2020-07-31 15:10:00,63.98,64.04,63.89,64.02,43685.0,61.1901,61.2475,61.104,61.2284,43685.0
2020-07-31 15:15:00,64.02,64.06,63.84,63.95,54834.0,61.2284,61.2666,61.0562,61.1614,54834.0
2020-07-31 15:20:00,63.96,64.03,63.92,63.99,33345.0,61.171,61.2379,61.1327,61.1997,33345.0
2020-07-31 15:25:00,63.99,63.99,63.88,63.92,31546.0,61.1997,61.1997,61.0945,61.1327,31546.0
2020-07-31 15:30:00,63.91,63.99,63.88,63.9,45675.0,61.1232,61.1997,61.0945,61.1136,45675.0
2020-07-31 15:35:00,63.91,63.96,63.9,63.92,29286.0,61.1232,61.171,61.1136,61.1327,29286.0
2020-07-31 15:40:00,63.92,64.03,63.89,63.9,51693.0,61.1327,61.2379,61.104,61.1136,51693.0
2020-07-31 15:45:00,63.91,64.07,63.89,64.05,108138.0,61.1232,61.2762,61.104,61.2571,108138.0
2020-07-31 15:50:00,64.05,64.15,63.96,64.14,213748.0,61.2571,61.3527,61.171,61.3431,213748.0
2020-07-31 15:55:00,64.14,64.33,64.11,64.33,265949.0,61.3431,61.5249,61.3144,61.5249,265949.0
2020-08-03 09:30:00,64.79,65.0,64.68,64.97,336563.0,61.9648,62.1656,61.8596,62.1369,336563.0
2020-08-03 09:35:00,64.99,65.54,64.99,65.52,145390.0,62.1561,62.6821,62.1561,62.663,145390.0
2020-08-03 09:40:00,65.54,65.59,65.24,65.25,80890.0,62.6821,62.7299,62.3952,62.4047,80890.0
2020-08-03 09:45:00,65.25,65.56,65.25,65.34,87652.0,62.4047,62.7012,62.4047,62.4908,87652.0
2020-08-03 09:50:00,65.35,65.41,65.11,65.14,75928.0,62.5004,62.5578,62.2708,62.2995,75928.0
2020-08-03 09:55:00,65.17,65.34,65.06,65.2,89745.0,62.3282,62.4908,62.223,62.3569,89745.0
2020-08-03 10:00:00,65.19,65.32,64.96,65.08,137432.0,62.3474,62.4717,62.1274,62.2422,137432.0
2020-08-03 10:05:00,65.06,65.1,64.96,64.99,67029.0,62.223,62.2613,62.1274,62.1561,67029.0
2020-08-03 10:10:00,65.01,65.12,64.97,65.11,27979.0,62.1752,62.2804,62.1369,62.2708,27979.0
2020-08-03 10:15:00,65.12,65.21,65.04,65.2,39861.0,62.2804,62.3665,62.2039,62.3569,39861.0
2020-08-03 10:20:00,65.21,65.27,65.13,65.2,64667.0,62.3665,62.4239,62.29,62.3569,64667.0
2020-08-03 10:25:00,65.19,65.22,65.03,65.06,30710.0,62.3474,62.376,62.1943,62.223,30710.0
2020-08-03 10:30:00,65.06,65.25,65.06,65.25,31960.0,62.223,62.4047,62.223,62.4047,31960.0
2020-08-03 10:35:00,65.25,65.44,65.24,65.39,65691.0,62.4047,62.5865,62.3952,62.5386,65691.0
2020-08-03 10:40:00,65.39,65.4,65.23,65.29,45454.0,62.5386,62.5482,62.3856,62.443,45454.0
2020-08-03 10:45:00,65.28,65.28,64.97,64.99,43305.0,62.4334,62.4334,62.1369,62.1561,43305.0
2020-08-03 10:50:00,64.98,65.0,64.85,64.87,44450.0,62.1465,62.1656,62.0222,62.0413,44450.0
2020-08-03 10:55:00,64.89,64.93,64.79,64.9,31701.0,62.0604,62.0987,61.9648,62.07,31701.0
2020-08-03 11:00:00,64.9,64.97,64.89,64.92,41180.0,62.07,62.1369,62.0604,62.0891,41180.0
2020-08-03 11:05:00,64.91,64.93,64.83,64.86,44832.0,62.0796,62.0987,62.0031,62.0317,44832.0
2020-08-03 11:10:00,64.88,64.93,64.85,64.91,26823.0,62.0509,62.0987,62.0222,62.0796,26823.0
2020-08-03 11:15:00,64.92,64.93,64.79,64.8,28529.0,62.0891,62.0987,61.9648,61.9744,28529.0
2020-08-03 11:20:00,64.8,64.85,64.69,64.76,62024.0,61.9744,62.0222,61.8692,61.9361,62024.0
2020-08-03 11:25:00,64.75,64.8,64.69,64.78,22172.0,61.9265,61.9744,61.8692,61.9552,22172.0
2020-08-03 11:30:00,64.78,64.92,64.78,64.9,22184.0,61.9552,62.0891,61.9552,62.07,22184.0
2020-08-03 11:35:00,64.89,64.99,64.88,64.96,17874.0,62.0604,62.1561,62.0509,62.1274,17874.0
2020-08-03 11:40:00,64.96,65.06,64.96,65.05,30191.0,62.1274,62.223,62.1274,62.2135,30191.0
2020-08-03 11:45:00,65.06,65.09,64.99,65.0,42799.0,62.223,62.2517,62.1561,62.1656,42799.0
2020-08-03 11:50:00,64.99,65.02,64.97,65.0,25012.0,62.1561,62.1848,62.1369,62.1656,25012.0
2020-08-03 11:55:00,65.0,65.02,64.92,64.94,22636.0,62.1656,62.1848,62.0891,62.1083,22636.0
2020-08-03 12:00:00,64.94,64.95,64.88,64.9,25852.0,62.1083,62.1178,62.0509,62.07,25852.0
2020-08-03 12:05:00,64.91,64.98,64.91,64.96,17564.0,62.0796,62.1465,62.0796,62.1274,17564.0
2020-08-03 12:10:00,64.96,65.01,64.9,65.01,28708.0,62.1274,62.1752,62.07,62.1752,28708.0
2020-08-03 12:15:00,65.02,65.05,64.95,64.96,14103.0,62.1848,62.2135,62.1178,62.1274,14103.0
2020-08-03 12:20:00,64.96,64.98,64.92,64.95,11293.0,62.1274,62.1465,62.0891,62.1178,11293.0
2020-08-03 12:25:00,64.95,64.96,64.81,64.83,39268.0,62.1178,62.1274,61.9839,62.0031,39268.0
2020-08-03 12:30:00,64.83,64.87,64.79,64.86,13944.0,62.0031,62.0413,61.9648,62.0317,13944.0
2020-08-03 12:35:00,64.86,64.93,64.85,64.93,18300.0,62.0317,62.0987,62.0222,62.0987,18300.0
2020-08-03 12:40:00,64.92,64.99,64.91,64.96,15110.0,62.0891,62.1561,62.0796,62.1274,15110.0
2020-08-03 12:45:00,64.97,64.99,64.93,64.96,11202.0,62.1369,62.1561,62.0987,62.1274,11202.0
2020-08-03 12:50:00,64.96,64.97,64.91,64.94,21927.0,62.1274,62.1369,62.0796,62.1083,21927.0
2020-08-03 12:55:00,64.95,65.02,64.92,64.97,22638.0,62.1178,62.1848,62.0891,62.1369,22638.0
2020-08-03 13:00:00,64.97,65.01,64.94,64.99,17135.0,62.1369,62.1752,62.1083,62.1561,17135.0
2020-08-03 13:05:00,65.01,65.03,64.97,64.98,9685.0,62.1752,62.1943,62.1369,62.1465,9685.0
2020-08-03 13:10:00,64.99,65.04,64.98,65.02,10677.0,62.1561,62.2039,62.1465,62.1848,10677.0
2020-08-03 13:15:00,65.02,65.04,64.98,65.03,26062.0,62.1848,62.2039,62.1465,62.1943,26062.0
2020-08-03 13:20:00,65.04,65.06,65.03,65.04,18042.0,62.2039,62.223,62.1943,62.2039,18042.0
2020-08-03 13:25:00,65.05,65.07,65.01,65.06,71891.0,62.2135,62.2326,62.1752,62.223,71891.0
2020-08-03 13:30:00,65.07,65.11,65.05,65.06,28337.0,62.2326,62.2708,62.2135,62.223,28337.0
2020-08-03 13:35:00,65.06,65.07,65.03,65.06,45164.0,62.223,62.2326,62.1943,62.223,45164.0
2020-08-03 13:40:00,65.05,65.06,64.91,64.93,75473.0,62.2135,62.223,62.0796,62.0987,75473.0
2020-08-03 13:45:00,64.94,64.98,64.92,64.94,18539.0,62.1083,62.1465,62.0891,62.1083,18539.0
2020-08-03 13:50:00,64.94,64.98,64.93,64.97,16879.0,62.1083,62.1465,62.0987,62.1369,16879.0
2020-08-03 13:55:00,64.96,64.97,64.92,64.96,19799.0,62.1274,62.1369,62.0891,62.1274,19799.0
2020-08-03 14:00:00,64.97,64.99,64.93,64.97,19910.0,62.1369,62.1561,62.0987,62.1369,19910.0
2020-08-03 14:05:00,64.95,64.98,64.92,64.95,12913.0,62.1178,62.1465,62.0891,62.1178,12913.0
2020-08-03 14:10:00,64.95,65.14,64.95,65.13,34126.0,62.1178,62.2995,62.1178,62.29,34126.0
2020-08-03 14:15:00,65.12,65.14,65.1,65.1,33187.0,62.2804,62.2995,62.2613,62.2613,33187.0
2020-08-03 14:20:00,65.11,65.16,65.08,65.15,18298.0,62.2708,62.3187,62.2422,62.3091,18298.0
2020-08-03 14:25:00,65.14,65.19,65.13,65.18,19001.0,62.2995,62.3474,62.29,62.3378,19001.0
2020-08-03 14:30:00,65.18,65.21,65.16,65.17,14695.0,62.3378,62.3665,62.3187,62.3282,14695.0
2020-08-03 14:35:00,65.16,65.2,65.13,65.17,32076.0,62.3187,62.3569,62.29,62.3282,32076.0
2020-08-03 14:40:00,65.16,65.17,65.1,65.11,18539.0,62.3187,62.3282,62.2613,62.2708,18539.0
2020-08-03 14:45:00,65.11,65.13,65.08,65.09,22906.0,62.2708,62.29,62.2422,62.2517,22906.0
2020-08-03 14:50:00,65.08,65.14,65.07,65.12,21308.0,62.2422,62.2995,62.2326,62.2804,21308.0
2020-08-03 14:55:00,65.12,65.24,65.11,65.22,52963.0,62.2804,62.3952,62.2708,62.376,52963.0
2020-08-03 15:00:00,65.22,65.3,65.13,65.13,66612.0,62.376,62.4526,62.29,62.29,66612.0
2020-08-03 15:05:00,65.14,65.14,65.05,65.06,35006.0,62.2995,62.2995,62.2135,62.223,35006.0
2020-08-03 15:10:00,65.06,65.07,64.99,64.99,46741.0,62.223,62.2326,62.1561,62.1561,46741.0
2020-08-03 15:15:00,64.98,64.98,64.85,64.95,58285.0,62.1465,62.1465,62.0222,62.1178,58285.0
2020-08-03 15:20:00,64.95,65.01,64.93,65.01,34498.0,62.1178,62.1752,62.0987,62.1752,34498.0
2020-08-03 15:25:00,65.01,65.03,64.97,65.02,20620.0,62.1752,62.1943,62.1369,62.1848,20620.0
2020-08-03 15:30:00,65.03,65.08,64.89,64.97,69706.0,62.1943,62.2422,62.0604,62.1369,69706.0
2020-08-03 15:35:00,64.98,65.04,64.98,65.01,42670.0,62.1465,62.2039,62.1465,62.1752,42670.0
2020-08-03 15:40:00,65.0,65.08,64.97,65.07,59618.0,62.1656,62.2422,62.1369,62.2326,59618.0
2020-08-03 15:45:00,65.07,65.09,65.02,65.07,57888.0,62.2326,62.2517,62.1848,62.2326,57888.0
2020-08-03 15:50:00,65.08,65.11,64.93,65.05,201929.0,62.2422,62.2708,62.0987,62.2135,201929.0
2020-08-03 15:55:00,65.06,65.1,64.97,65.01,245184.0,62.223,62.2613,62.1369,62.1752,245184.0
2020-08-04 09:30:00,65.0,65.2,64.66,65.05,356792.0,62.1656,62.3569,61.8405,62.2135,356792.0
2020-08-04 09:35:00,65.04,65.11,64.73,64.87,225625.0,62.2039,62.2708,61.9074,62.0413,225625.0
2020-08-04 09:40:00,64.87,65.02,64.64,64.95,95485.0,62.0413,62.1848,61.8213,62.1178,95485.0
2020-08-04 09:45:00,64.91,65.14,64.91,64.97,93502.0,62.0796,62.2995,62.0796,62.1369,93502.0
2020-08-04 09:50:00,64.97,64.99,64.78,64.86,137164.0,62.1369,62.1561,61.9552,62.0317,137164.0
2020-08-04 09:55:00,64.86,64.87,64.71,64.76,43377.0,62.0317,62.0413,61.8883,61.9361,43377.0
2020-08-04 10:00:00,64.78,64.89,64.73,64.73,71381.0,61.9552,62.0604,61.9074,61.9074,71381.0
2020-08-04 10:05:00,64.74,64.8,64.68,64.69,98480.0,61.917,61.9744,61.8596,61.8692,98480.0
2020-08-04 10:10:00,64.69,64.75,64.62,64.69,103287.0,61.8692,61.9265,61.8022,61.8692,103287.0
2020-08-04 10:15:00,64.69,64.71,64.45,64.52,45182.0,61.8692,61.8883,61.6396,61.7066,45182.0
2020-08-04 10:20:00,64.51,64.52,64.37,64.39,46405.0,61.697,61.7066,61.5631,61.5822,46405.0
2020-08-04 10:25:00,64.41,64.53,64.37,64.46,35528.0,61.6014,61.7161,61.5631,61.6492,35528.0
2020-08-04 10:30:00,64.46,64.51,64.35,64.45,72357.0,61.6492,61.697,61.544,61.6396,72357.0
2020-08-04 10:35:00,64.45,64.57,64.41,64.5,39084.0,61.6396,61.7544,61.6014,61.6874,39084.0
2020-08-04 10:40:00,64.5,64.57,64.45,64.46,25923.0,61.6874,61.7544,61.6396,61.6492,25923.0
2020-08-04 10:45:00,64.46,64.62,64.44,64.6,27663.0,61.6492,61.8022,61.6301,61.7831,27663.0
2020-08-04 10:50:00,64.58,64.77,64.55,64.75,50735.0,61.764,61.9457,61.7353,61.9265,50735.0
2020-08-04 10:55:00,64.76,64.96,64.73,64.96,51122.0,61.9361,62.1274,61.9074,62.1274,51122.0
2020-08-04 11:00:00,64.93,64.94,64.74,64.81,33041.0,62.0987,62.1083,61.917,61.9839,33041.0
2020-08-04 11:05:00,64.82,64.94,64.78,64.82,52519.0,61.9935,62.1083,61.9552,61.9935,52519.0
2020-08-04 11:10:00,64.83,64.91,64.8,64.9,38908.0,62.0031,62.0796,61.9744,62.07,38908.0
2020-08-04 11:15:00,64.9,64.9,64.77,64.83,15217.0,62.07,62.07,61.9457,62.0031,15217.0
2020-08-04 11:20:00,64.84,64.88,64.56,64.59,26354.0,62.0126,62.0509,61.7448,61.7735,26354.0
2020-08-04 11:25:00,64.59,64.69,64.53,64.69,37270.0,61.7735,61.8692,61.7161,61.8692,37270.0
2020-08-04 11:30:00,64.69,64.71,64.63,64.67,28711.0,61.8692,61.8883,61.8118,61.85,28711.0
2020-08-04 11:35:00,64.67,64.69,64.61,64.62,18564.0,61.85,61.8692,61.7926,61.8022,18564.0
2020-08-04 11:40:00,64.62,64.7,64.62,64.67,32123.0,61.8022,61.8787,61.8022,61.85,32123.0
2020-08-04 11:45:00,64.64,64.66,64.58,64.61,27111.0,61.8213,61.8405,61.764,61.7926,27111.0
2020-08-04 11:50:00,64.62,64.63,64.54,64.57,48056.0,61.8022,61.8118,61.7257,61.7544,48056.0
2020-08-04 11:55:00,64.56,64.6,64.54,64.57,15809.0,61.7448,61.7831,61.7257,61.7544,15809.0
2020-08-04 12:00:00,64.58,64.63,64.54,64.55,18967.0,61.764,61.8118,61.7257,61.7353,18967.0
2020-08-04 12:05:00,64.56,64.57,64.46,64.49,56038.0,61.7448,61.7544,61.6492,61.6779,56038.0
2020-08-04 12:10:00,64.5,64.51,64.42,64.43,16149.0,61.6874,61.697,61.6109,61.6205,16149.0
2020-08-04 12:15:00,64.43,64.46,64.31,64.31,21066.0,61.6205,61.6492,61.5057,61.5057,21066.0
2020-08-04 12:20:00,64.32,64.41,64.32,64.39,33435.0,61.5153,61.6014,61.5153,61.5822,33435.0
2020-08-04 12:25:00,64.4,64.47,64.36,64.47,32147.0,61.5918,61.6588,61.5535,61.6588,32147.0
2020-08-04 12:30:00,64.47,64.55,64.46,64.54,31871.0,61.6588,61.7353,61.6492,61.7257,31871.0
2020-08-04 12:35:00,64.53,64.54,64.46,64.48,28142.0,61.7161,61.7257,61.6492,61.6683,28142.0
2020-08-04 12:40:00,64.49,64.52,64.46,64.51,53695.0,61.6779,61.7066,61.6492,61.697,53695.0
2020-08-04 12:45:00,64.5,64.52,64.48,64.48,30713.0,61.6874,61.7066,61.6683,61.6683,30713.0
2020-08-04 12:50:00,64.48,64.49,64.4,64.41,31446.0,61.6683,61.6779,61.5918,61.6014,31446.0
2020-08-04 12:55:00,64.41,64.45,64.34,64.41,19835.0,61.6014,61.6396,61.5344,61.6014,19835.0
2020-08-04 13:00:00,64.42,64.42,64.27,64.3,18027.0,61.6109,61.6109,61.4675,61.4962,18027.0
2020-08-04 13:05:00,64.29,64.4,64.28,64.4,26294.0,61.4866,61.5918,61.477,61.5918,26294.0
2020-08-04 13:10:00,64.39,64.52,64.39,64.52,29498.0,61.5822,61.7066,61.5822,61.7066,29498.0
2020-08-04 13:15:00,64.52,64.61,64.49,64.58,33189.0,61.7066,61.7926,61.6779,61.764,33189.0
2020-08-04 13:20:00,64.58,64.61,64.53,64.55,19035.0,61.764,61.7926,61.7161,61.7353,19035.0
2020-08-04 13:25:00,64.54,64.57,64.53,64.56,6300.0,61.7257,61.7544,61.7161,61.7448,6300.0
2020-08-04 13:30:00,64.57,64.6,64.51,64.51,31886.0,61.7544,61.7831,61.697,61.697,31886.0
2020-08-04 13:35:00,64.5,64.56,64.49,64.55,25761.0,61.6874,61.7448,61.6779,61.7353,25761.0
2020-08-04 13:40:00,64.56,64.6,64.55,64.58,24627.0,61.7448,61.7831,61.7353,61.764,24627.0
2020-08-04 13:45:00,64.58,64.59,64.55,64.58,7754.0,61.764,61.7735,61.7353,61.764,7754.0
2020-08-04 13:50:00,64.57,64.61,64.56,64.61,13877.0,61.7544,61.7926,61.7448,61.7926,13877.0
2020-08-04 13:55:00,64.6,64.67,64.6,64.67,43634.0,61.7831,61.85,61.7831,61.85,43634.0
2020-08-04 14:00:00,64.67,64.71,64.65,64.68,18083.0,61.85,61.8883,61.8309,61.8596,18083.0
2020-08-04 14:05:00,64.68,64.7,64.66,64.68,22159.0,61.8596,61.8787,61.8405,61.8596,22159.0
2020-08-04 14:10:00,64.69,64.77,64.69,64.76,20635.0,61.8692,61.9457,61.8692,61.9361,20635.0
2020-08-04 14:15:00,64.76,64.78,64.61,64.61,15670.0,61.9361,61.9552,61.7926,61.7926,15670.0
2020-08-04 14:20:00,64.59,64.63,64.43,64.43,18315.0,61.7735,61.8118,61.6205,61.6205,18315.0
2020-08-04 14:25:00,64.43,64.43,64.33,64.34,27823.0,61.6205,61.6205,61.5249,61.5344,27823.0
2020-08-04 14:30:00,64.34,64.36,64.23,64.26,51202.0,61.5344,61.5535,61.4292,61.4579,51202.0
2020-08-04 14:35:00,64.25,64.31,64.18,64.2,30765.0,61.4483,61.5057,61.3814,61.4005,30765.0
2020-08-04 14:40:00,64.2,64.31,64.19,64.28,25691.0,61.4005,61.5057,61.391,61.477,25691.0
2020-08-04 14:45:00,64.28,64.37,64.25,64.36,23267.0,61.477,61.5631,61.4483,61.5535,23267.0
2020-08-04 14:50:00,64.37,64.42,64.35,64.41,27855.0,61.5631,61.6109,61.544,61.6014,27855.0
2020-08-04 14:55:00,64.41,64.52,64.4,64.52,30773.0,61.6014,61.7066,61.5918,61.7066,30773.0
2020-08-04 15:00:00,64.52,64.59,64.51,64.56,24705.0,61.7066,61.7735,61.697,61.7448,24705.0
2020-08-04 15:05:00,64.56,64.57,64.5,64.56,15077.0,61.7448,61.7544,61.6874,61.7448,15077.0
2020-08-04 15:10:00,64.56,64.63,64.51,64.61,31576.0,61.7448,61.8118,61.697,61.7926,31576.0
2020-08-04 15:15:00,64.61,64.65,64.57,64.63,22682.0,61.7926,61.8309,61.7544,61.8118,22682.0
2020-08-04 15:20:00,64.63,64.66,64.54,64.57,25342.0,61.8118,61.8405,61.7257,61.7544,25342.0
2020-08-04 15:25:00,64.57,64.57,64.48,64.51,48282.0,61.7544,61.7544,61.6683,61.697,48282.0
2020-08-04 15:30:00,64.5,64.59,64.48,64.56,53235.0,61.6874,61.7735,61.6683,61.7448,53235.0
2020-08-04 15:35:00,64.56,64.59,64.51,64.58,44246.0,61.7448,61.7735,61.697,61.764,44246.0
2020-08-04 15:40:00,64.58,64.59,64.51,64.53,48378.0,61.764,61.7735,61.697,61.7161,48378.0
2020-08-04 15:45:00,64.53,64.59,64.52,64.58,67045.0,61.7161,61.7735,61.7066,61.764,67045.0
2020-08-04 15:50:00,64.58,64.66,64.49,64.66,212820.0,61.764,61.8405,61.6779,61.8405,212820.0
2020-08-04 15:55:00,64.67,64.86,64.66,64.86,386399.0,61.85,62.0317,61.8405,62.0317,386399.0
2020-08-05 09:30:00,64.87,65.11,64.79,64.92,141677.0,62.0413,62.2708,61.9648,62.0891,141677.0
2020-08-05 09:35:00,64.91,65.04,64.6,64.71,65250.0,62.0796,62.2039,61.7831,61.8883,65250.0
2020-08-05 09:40:00,64.71,64.78,64.53,64.65,125379.0,61.8883,61.9552,61.7161,61.8309,125379.0
2020-08-05 09:45:00,64.64,64.77,64.62,64.76,55034.0,61.8213,61.9457,61.8022,61.9361,55034.0
2020-08-05 09:50:00,64.76,64.99,64.73,64.98,62170.0,61.9361,62.1561,61.9074,62.1465,62170.0
2020-08-05 09:55:00,64.98,65.07,64.9,65.02,58883.0,62.1465,62.2326,62.07,62.1848,58883.0
2020-08-05 10:00:00,65.03,65.07,64.87,64.91,76893.0,62.1943,62.2326,62.0413,62.0796,76893.0
2020-08-05 10:05:00,64.91,65.19,64.91,65.11,57244.0,62.0796,62.3474,62.0796,62.2708,57244.0
2020-08-05 10:10:00,65.1,65.25,65.03,65.21,32602.0,62.2613,62.4047,62.1943,62.3665,32602.0
2020-08-05 10:15:00,65.22,65.24,65.06,65.06,33781.0,62.376,62.3952,62.223,62.223,33781.0
2020-08-05 10:20:00,65.07,65.11,64.99,65.04,38843.0,62.2326,62.2708,62.1561,62.2039,38843.0
2020-08-05 10:25:00,65.03,65.11,65.0,65.06,34629.0,62.1943,62.2708,62.1656,62.223,34629.0
2020-08-05 10:30:00,65.05,65.08,64.82,64.85,40099.0,62.2135,62.2422,61.9935,62.0222,40099.0
2020-08-05 10:35:00,64.86,64.88,64.71,64.75,41595.0,62.0317,62.0509,61.8883,61.9265,41595.0
2020-08-05 10:40:00,64.74,64.83,64.66,64.8,39700.0,61.917,62.0031,61.8405,61.9744,39700.0
2020-08-05 10:45:00,64.8,64.82,64.71,64.77,33737.0,61.9744,61.9935,61.8883,61.9457,33737.0
2020-08-05 10:50:00,64.78,64.78,64.62,64.63,31315.0,61.9552,61.9552,61.8022,61.8118,31315.0
2020-08-05 10:55:00,64.62,64.68,64.58,64.64,62007.0,61.8022,61.8596,61.764,61.8213,62007.0
2020-08-05 11:00:00,64.63,64.78,64.62,64.75,43741.0,61.8118,61.9552,61.8022,61.9265,43741.0
2020-08-05 11:05:00,64.74,64.79,64.65,64.66,23921.0,61.917,61.9648,61.8309,61.8405,23921.0
2020-08-05 11:10:00,64.65,64.69,64.58,64.59,31061.0,61.8309,61.8692,61.764,61.7735,31061.0
2020-08-05 11:15:00,64.59,64.6,64.55,64.57,23506.0,61.7735,61.7831,61.7353,61.7544,23506.0
2020-08-05 11:20:00,64.57,64.75,64.56,64.65,91272.0,61.7544,61.9265,61.7448,61.8309,91272.0
2020-08-05 11:25:00,64.64,64.65,64.56,64.61,71349.0,61.8213,61.8309,61.7448,61.7926,71349.0
2020-08-05 11:30:00,64.6,64.72,64.6,64.68,21145.0,61.7831,61.8978,61.7831,61.8596,21145.0
2020-08-05 11:35:00,64.68,64.71,64.63,64.65,21349.0,61.8596,61.8883,61.8118,61.8309,21349.0
2020-08-05 11:40:00,64.64,64.66,64.51,64.54,31145.0,61.8213,61.8405,61.697,61.7257,31145.0
2020-08-05 11:45:00,64.55,64.56,64.49,64.53,87544.0,61.7353,61.7448,61.6779,61.7161,87544.0
2020-08-05 11:50:00,64.53,64.53,64.44,64.48,41500.0,61.7161,61.7161,61.6301,61.6683,41500.0
2020-08-05 11:55:00,64.48,64.51,64.43,64.44,27197.0,61.6683,61.697,61.6205,61.6301,27197.0
2020-08-05 12:00:00,64.45,64.51,64.42,64.49,99515.0,61.6396,61.697,61.6109,61.6779,99515.0
2020-08-05 12:05:00,64.5,64.55,64.49,64.55,19750.0,61.6874,61.7353,61.6779,61.7353,19750.0
2020-08-05 12:10:00,64.54,64.59,64.49,64.58,21548.0,61.7257,61.7735,61.6779,61.764,21548.0
2020-08-05 12:15:00,64.58,64.61,64.53,64.58,29383.0,61.764,61.7926,61.7161,61.764,29383.0
2020-08-05 12:20:00,64.58,64.67,64.57,64.62,24762.0,61.764,61.85,61.7544,61.8022,24762.0
2020-08-05 12:25:00,64.61,64.62,64.51,64.53,27532.0,61.7926,61.8022,61.697,61.7161,27532.0
2020-08-05 12:30:00,64.52,64.67,64.51,64.64,28563.0,61.7066,61.85,61.697,61.8213,28563.0
2020-08-05 12:35:00,64.64,64.65,64.58,64.61,19322.0,61.8213,61.8309,61.764,61.7926,19322.0
2020-08-05 12:40:00,64.62,64.62,64.52,64.53,20040.0,61.8022,61.8022,61.7066,61.7161,20040.0
2020-08-05 12:45:00,64.52,64.57,64.48,64.48,22261.0,61.7066,61.7544,61.6683,61.6683,22261.0
2020-08-05 12:50:00,64.49,64.5,64.45,64.48,16568.0,61.6779,61.6874,61.6396,61.6683,16568.0
2020-08-05 12:55:00,64.47,64.49,64.43,64.48,15291.0,61.6588,61.6779,61.6205,61.6683,15291.0
2020-08-05 13:00:00,64.48,64.51,64.44,64.5,32919.0,61.6683,61.697,61.6301,61.6874,32919.0
2020-08-05 13:05:00,64.48,64.56,64.48,64.55,25453.0,61.6683,61.7448,61.6683,61.7353,25453.0
2020-08-05 13:10:00,64.55,64.6,64.52,64.59,21323.0,61.7353,61.7831,61.7066,61.7735,21323.0
2020-08-05 13:15:00,64.59,64.61,64.57,64.58,19080.0,61.7735,61.7926,61.7544,61.764,19080.0
2020-08-05 13:20:00,64.58,64.62,64.54,64.62,16717.0,61.764,61.8022,61.7257,61.8022,16717.0
2020-08-05 13:25:00,64.62,64.65,64.58,64.61,15057.0,61.8022,61.8309,61.764,61.7926,15057.0
2020-08-05 13:30:00,64.61,64.68,64.61,64.66,19603.0,61.7926,61.8596,61.7926,61.8405,19603.0
2020-08-05 13:35:00,64.66,64.7,64.62,64.7,31224.0,61.8405,61.8787,61.8022,61.8787,31224.0
2020-08-05 13:40:00,64.7,64.71,64.64,64.66,19949.0,61.8787,61.8883,61.8213,61.8405,19949.0
2020-08-05 13:45:00,64.66,64.7,64.63,64.63,32782.0,61.8405,61.8787,61.8118,61.8118,32782.0
2020-08-05 13:50:00,64.64,64.68,64.63,64.66,14646.0,61.8213,61.8596,61.8118,61.8405,14646.0
2020-08-05 13:55:00,64.67,64.69,64.66,64.68,8563.0,61.85,61.8692,61.8405,61.8596,8563.0
2020-08-05 14:00:00,64.69,64.78,64.69,64.78,34494.0,61.8692,61.9552,61.8692,61.9552,34494.0
2020-08-05 14:05:00,64.78,64.8,64.76,64.76,17678.0,61.9552,61.9744,61.9361,61.9361,17678.0
2020-08-05 14:10:00,64.77,64.77,64.65,64.68,29558.0,61.9457,61.9457,61.8309,61.8596,29558.0
2020-08-05 14:15:00,64.67,64.72,64.67,64.7,21638.0,61.85,61.8978,61.85,61.8787,21638.0
2020-08-05 14:20:00,64.69,64.75,64.68,64.74,35625.0,61.8692,61.9265,61.8596,61.917,35625.0
2020-08-05 14:25:00,64.73,64.8,64.72,64.78,23263.0,61.9074,61.9744,61.8978,61.9552,23263.0
2020-08-05 14:30:00,64.78,64.84,64.76,64.84,32829.0,61.9552,62.0126,61.9361,62.0126,32829.0
2020-08-05 14:35:00,64.84,64.87,64.8,64.81,15295.0,62.0126,62.0413,61.9744,61.9839,15295.0
2020-08-05 14:40:00,64.81,64.82,64.74,64.8,32831.0,61.9839,61.9935,61.917,61.9744,32831.0
2020-08-05 14:45:00,64.8,64.8,64.7,64.71,35488.0,61.9744,61.9744,61.8787,61.8883,35488.0
2020-08-05 14:50:00,64.7,64.7,64.63,64.63,25106.0,61.8787,61.8787,61.8118,61.8118,25106.0
2020-08-05 14:55:00,64.63,64.65,64.57,64.63,39964.0,61.8118,61.8309,61.7544,61.8118,39964.0
2020-08-05 15:00:00,64.63,64.78,64.61,64.77,26940.0,61.8118,61.9552,61.7926,61.9457,26940.0
2020-08-05 15:05:00,64.78,64.83,64.75,64.75,29275.0,61.9552,62.0031,61.9265,61.9265,29275.0
2020-08-05 15:10:00,64.76,64.77,64.72,64.74,34439.0,61.9361,61.9457,61.8978,61.917,34439.0
2020-08-05 15:15:00,64.75,64.77,64.72,64.73,42702.0,61.9265,61.9457,61.8978,61.9074,42702.0
2020-08-05 15:20:00,64.73,64.75,64.7,64.72,17974.0,61.9074,61.9265,61.8787,61.8978,17974.0
2020-08-05 15:25:00,64.73,64.75,64.67,64.71,37510.0,61.9074,61.9265,61.85,61.8883,37510.0
2020-08-05 15:30:00,64.72,64.72,64.63,64.65,55318.0,61.8978,61.8978,61.8118,61.8309,55318.0
2020-08-05 15:35:00,64.65,64.7,64.64,64.66,41185.0,61.8309,61.8787,61.8213,61.8405,41185.0
2020-08-05 15:40:00,64.66,64.68,64.6,64.63,41670.0,61.8405,61.8596,61.7831,61.8118,41670.0
2020-08-05 15:45:00,64.63,64.68,64.57,64.58,51198.0,61.8118,61.8596,61.7544,61.764,51198.0
2020-08-05 15:50:00,64.57,64.78,64.45,64.77,232935.0,61.7544,61.9552,61.6396,61.9457,232935.0
2020-08-05 15:55:00,64.77,64.9,64.76,64.87,140848.0,61.9457,62.07,61.9361,62.0413,140848.0
2020-08-06 09:30:00,63.87,64.17,63.69,63.98,300863.0,61.0849,61.3718,60.9128,61.1901,300863.0
2020-08-06 09:35:00,63.99,64.07,63.88,64.02,85557.0,61.1997,61.2762,61.0945,61.2284,85557.0
2020-08-06 09:40:00,64.02,64.1,63.95,63.96,76726.0,61.2284,61.3049,61.1614,61.171,76726.0
2020-08-06 09:45:00,63.97,64.0,63.78,63.81,68252.0,61.1806,61.2092,60.9988,61.0275,68252.0
2020-08-06 09:50:00,63.8,63.85,63.62,63.77,72981.0,61.018,61.0658,60.8458,60.9893,72981.0
2020-08-06 09:55:00,63.75,63.89,63.71,63.89,60148.0,60.9701,61.104,60.9319,61.104,60148.0
2020-08-06 10:00:00,63.89,63.9,63.71,63.78,66459.0,61.104,61.1136,60.9319,60.9988,66459.0
2020-08-06 10:05:00,63.77,63.78,63.46,63.46,154223.0,60.9893,60.9988,60.6928,60.6928,154223.0
2020-08-06 10:10:00,63.45,63.64,63.43,63.5,82942.0,60.6832,60.8649,60.6641,60.731,82942.0
2020-08-06 10:15:00,63.49,63.5,63.38,63.4,87412.0,60.7215,60.731,60.6163,60.6354,87412.0
2020-08-06 10:20:00,63.38,63.45,63.26,63.35,151298.0,60.6163,60.6832,60.5015,60.5876,151298.0
2020-08-06 10:25:00,63.36,63.47,63.3,63.32,109417.0,60.5972,60.7024,60.5398,60.5589,109417.0
2020-08-06 10:30:00,63.32,63.36,63.2,63.22,84752.0,60.5589,60.5972,60.4441,60.4633,84752.0
2020-08-06 10:35:00,63.21,63.32,63.19,63.28,79182.0,60.4537,60.5589,60.4346,60.5206,79182.0
2020-08-06 10:40:00,63.28,63.29,63.01,63.07,72461.0,60.5206,60.5302,60.2624,60.3198,72461.0
2020-08-06 10:45:00,63.07,63.11,62.87,62.87,95927.0,60.3198,60.3581,60.1285,60.1285,95927.0
2020-08-06 10:50:00,62.86,62.97,62.75,62.97,89690.0,60.119,60.2242,60.0138,60.2242,89690.0
2020-08-06 10:55:00,62.97,63.04,62.88,63.01,57852.0,60.2242,60.2911,60.1381,60.2624,57852.0
2020-08-06 11:00:00,63.01,63.02,62.84,62.89,41443.0,60.2624,60.272,60.0998,60.1476,41443.0
2020-08-06 11:05:00,62.9,62.97,62.88,62.92,37863.0,60.1572,60.2242,60.1381,60.1763,37863.0
2020-08-06 11:10:00,62.92,62.98,62.92,62.95,63400.0,60.1763,60.2337,60.1763,60.205,63400.0
2020-08-06 11:15:00,62.96,63.07,62.95,62.98,107458.0,60.2146,60.3198,60.205,60.2337,107458.0
2020-08-06 11:20:00,62.98,63.08,62.97,62.99,50235.0,60.2337,60.3294,60.2242,60.2433,50235.0
2020-08-06 11:25:00,62.98,63.0,62.78,62.81,96475.0,60.2337,60.2529,60.0424,60.0711,96475.0
2020-08-06 11:30:00,62.8,62.89,62.75,62.84,151082.0,60.0616,60.1476,60.0138,60.0998,151082.0
2020-08-06 11:35:00,62.83,62.84,62.64,62.66,94935.0,60.0903,60.0998,59.9085,59.9277,94935.0
2020-08-06 11:40:00,62.67,62.71,62.6,62.64,53927.0,59.9372,59.9755,59.8703,59.9085,53927.0
2020-08-06 11:45:00,62.64,62.75,62.61,62.74,97456.0,59.9085,60.0138,59.8799,60.0042,97456.0
2020-08-06 11:50:00,62.74,62.76,62.71,62.75,48278.0,60.0042,60.0233,59.9755,60.0138,48278.0
2020-08-06 11:55:00,62.74,62.86,62.63,62.69,130890.0,60.0042,60.119,59.899,59.9564,130890.0
2020-08-06 12:00:00,62.69,62.86,62.69,62.8,57510.0,59.9564,60.119,59.9564,60.0616,57510.0
2020-08-06 12:05:00,62.8,62.94,62.8,62.92,72477.0,60.0616,60.1955,60.0616,60.1763,72477.0
2020-08-06 12:10:00,62.92,62.96,62.85,62.94,48983.0,60.1763,60.2146,60.1094,60.1955,48983.0
2020-08-06 12:15:00,62.94,62.97,62.85,62.88,37086.0,60.1955,60.2242,60.1094,60.1381,37086.0
2020-08-06 12:20:00,62.89,63.0,62.88,62.97,28931.0,60.1476,60.2529,60.1381,60.2242,28931.0
2020-08-06 12:25:00,62.97,63.12,62.95,63.02,70870.0,60.2242,60.3676,60.205,60.272,70870.0
2020-08-06 12:30:00,63.02,63.05,63.0,63.04,51291.0,60.272,60.3007,60.2529,60.2911,51291.0
2020-08-06 12:35:00,63.04,63.11,63.03,63.07,29981.0,60.2911,60.3581,60.2815,60.3198,29981.0
2020-08-06 12:40:00,63.07,63.18,63.01,63.18,29726.0,60.3198,60.425,60.2624,60.425,29726.0
2020-08-06 12:45:00,63.18,63.23,63.13,63.21,26020.0,60.425,60.4728,60.3772,60.4537,26020.0
2020-08-06 12:50:00,63.22,63.32,63.22,63.31,26685.0,60.4633,60.5589,60.4633,60.5493,26685.0
2020-08-06 12:55:00,63.3,63.32,63.25,63.31,29718.0,60.5398,60.5589,60.4919,60.5493,29718.0
2020-08-06 13:00:00,63.32,63.33,63.25,63.28,20459.0,60.5589,60.5685,60.4919,60.5206,20459.0
2020-08-06 13:05:00,63.28,63.32,63.25,63.31,26867.0,60.5206,60.5589,60.4919,60.5493,26867.0
2020-08-06 13:10:00,63.31,63.39,63.3,63.36,39226.0,60.5493,60.6258,60.5398,60.5972,39226.0
2020-08-06 13:15:00,63.35,63.36,63.27,63.29,46128.0,60.5876,60.5972,60.5111,60.5302,46128.0
2020-08-06 13:20:00,63.29,63.38,63.29,63.38,31993.0,60.5302,60.6163,60.5302,60.6163,31993.0
2020-08-06 13:25:00,63.38,63.4,63.32,63.34,18533.0,60.6163,60.6354,60.5589,60.578,18533.0
2020-08-06 13:30:00,63.34,63.39,63.31,63.31,32950.0,60.578,60.6258,60.5493,60.5493,32950.0
2020-08-06 13:35:00,63.31,63.36,63.3,63.34,17683.0,60.5493,60.5972,60.5398,60.578,17683.0
2020-08-06 13:40:00,63.34,63.38,63.33,63.34,15890.0,60.578,60.6163,60.5685,60.578,15890.0
2020-08-06 13:45:00,63.34,63.35,63.24,63.25,32081.0,60.578,60.5876,60.4824,60.4919,32081.0
2020-08-06 13:50:00,63.26,63.36,63.25,63.36,25622.0,60.5015,60.5972,60.4919,60.5972,25622.0
2020-08-06 13:55:00,63.37,63.42,63.35,63.38,112116.0,60.6067,60.6545,60.5876,60.6163,112116.0
2020-08-06 14:00:00,63.39,63.54,63.37,63.51,47972.0,60.6258,60.7693,60.6067,60.7406,47972.0
2020-08-06 14:05:00,63.5,63.52,63.46,63.52,39678.0,60.731,60.7502,60.6928,60.7502,39678.0
2020-08-06 14:10:00,63.51,63.58,63.5,63.55,51041.0,60.7406,60.8076,60.731,60.7789,51041.0
2020-08-06 14:15:00,63.55,63.58,63.48,63.48,50783.0,60.7789,60.8076,60.7119,60.7119,50783.0
2020-08-06 14:20:00,63.49,63.56,63.48,63.56,46271.0,60.7215,60.7884,60.7119,60.7884,46271.0
2020-08-06 14:25:00,63.56,63.6,63.53,63.56,20466.0,60.7884,60.8267,60.7597,60.7884,20466.0
2020-08-06 14:30:00,63.55,63.66,63.54,63.59,35695.0,60.7789,60.8841,60.7693,60.8171,35695.0
2020-08-06 14:35:00,63.59,63.62,63.56,63.6,21105.0,60.8171,60.8458,60.7884,60.8267,21105.0
2020-08-06 14:40:00,63.59,63.66,63.57,63.65,24972.0,60.8171,60.8841,60.798,60.8745,24972.0
2020-08-06 14:45:00,63.64,63.64,63.56,63.56,23258.0,60.8649,60.8649,60.7884,60.7884,23258.0
2020-08-06 14:50:00,63.56,63.6,63.55,63.57,27831.0,60.7884,60.8267,60.7789,60.798,27831.0
2020-08-06 14:55:00,63.56,63.64,63.55,63.6,54097.0,60.7884,60.8649,60.7789,60.8267,54097.0
2020-08-06 15:00:00,63.6,63.64,63.59,63.6,71424.0,60.8267,60.8649,60.8171,60.8267,71424.0
2020-08-06 15:05:00,63.6,63.66,63.55,63.62,48810.0,60.8267,60.8841,60.7789,60.8458,48810.0
2020-08-06 15:10:00,63.61,63.64,63.58,63.6,46152.0,60.8363,60.8649,60.8076,60.8267,46152.0
2020-08-06 15:15:00,63.6,63.65,63.57,63.58,94967.0,60.8267,60.8745,60.798,60.8076,94967.0
2020-08-06 15:20:00,63.59,63.59,63.55,63.56,45297.0,60.8171,60.8171,60.7789,60.7884,45297.0
2020-08-06 15:25:00,63.56,63.59,63.54,63.59,40384.0,60.7884,60.8171,60.7693,60.8171,40384.0
2020-08-06 15:30:00,63.59,63.62,63.49,63.5,81515.0,60.8171,60.8458,60.7215,60.731,81515.0
2020-08-06 15:35:00,63.49,63.59,63.48,63.5,147070.0,60.7215,60.8171,60.7119,60.731,147070.0
2020-08-06 15:40:00,63.51,63.52,63.46,63.5,65305.0,60.7406,60.7502,60.6928,60.731,65305.0
2020-08-06 15:45:00,63.5,63.51,63.45,63.45,92699.0,60.731,60.7406,60.6832,60.6832,92699.0
2020-08-06 15:50:00,63.45,63.53,63.37,63.49,326189.0,60.6832,60.7597,60.6067,60.7215,326189.0
2020-08-06 15:55:00,63.49,63.66,63.44,63.62,463069.0,60.7215,60.8841,60.6737,60.8458,463069.0
2020-08-07 09:30:00,63.72,64.05,63.59,63.92,207507.0,60.9415,61.2571,60.8171,61.1327,207507.0
2020-08-07 09:35:00,63.91,64.22,63.85,64.14,83526.0,61.1232,61.4197,61.0658,61.3431,83526.0
2020-08-07 09:40:00,64.12,64.47,64.1,64.3,86457.0,61.324,61.6588,61.3049,61.4962,86457.0
2020-08-07 09:45:00,64.31,64.64,64.28,64.61,88070.0,61.5057,61.8213,61.477,61.7926,88070.0
2020-08-07 09:50:00,64.62,64.76,64.61,64.7,102247.0,61.8022,61.9361,61.7926,61.8787,102247.0
2020-08-07 09:55:00,64.7,64.86,64.56,64.82,107036.0,61.8787,62.0317,61.7448,61.9935,107036.0
2020-08-07 10:00:00,64.81,65.01,64.73,64.74,146709.0,61.9839,62.1752,61.9074,61.917,146709.0
2020-08-07 10:05:00,64.77,64.77,64.46,64.56,61872.0,61.9457,61.9457,61.6492,61.7448,61872.0
2020-08-07 10:10:00,64.55,64.66,64.43,64.43,281256.0,61.7353,61.8405,61.6205,61.6205,281256.0
2020-08-07 10:15:00,64.41,64.48,64.31,64.33,44501.0,61.6014,61.6683,61.5057,61.5249,44501.0
2020-08-07 10:20:00,64.32,64.35,64.18,64.27,102560.0,61.5153,61.544,61.3814,61.4675,102560.0
2020-08-07 10:25:00,64.29,64.39,64.27,64.32,56495.0,61.4866,61.5822,61.4675,61.5153,56495.0
2020-08-07 10:30:00,64.33,64.47,64.29,64.46,34015.0,61.5249,61.6588,61.4866,61.6492,34015.0
2020-08-07 10:35:00,64.45,64.49,64.2,64.23,82880.0,61.6396,61.6779,61.4005,61.4292,82880.0
2020-08-07 10:40:00,64.21,64.21,64.07,64.07,140569.0,61.4101,61.4101,61.2762,61.2762,140569.0
2020-08-07 10:45:00,64.08,64.2,64.05,64.18,167858.0,61.2858,61.4005,61.2571,61.3814,167858.0
2020-08-07 10:50:00,64.18,64.3,64.11,64.28,53096.0,61.3814,61.4962,61.3144,61.477,53096.0
2020-08-07 10:55:00,64.28,64.36,64.27,64.34,48571.0,61.477,61.5535,61.4675,61.5344,48571.0
2020-08-07 11:00:00,64.34,64.4,64.07,64.12,94199.0,61.5344,61.5918,61.2762,61.324,94199.0
2020-08-07 11:05:00,64.13,64.35,64.1,64.32,37585.0,61.3336,61.544,61.3049,61.5153,37585.0
2020-08-07 11:10:00,64.32,64.39,64.18,64.18,32691.0,61.5153,61.5822,61.3814,61.3814,32691.0
2020-08-07 11:15:00,64.19,64.21,64.14,64.16,43206.0,61.391,61.4101,61.3431,61.3623,43206.0
2020-08-07 11:20:00,64.15,64.16,64.0,64.03,35402.0,61.3527,61.3623,61.2092,61.2379,35402.0
2020-08-07 11:25:00,64.03,64.06,63.98,64.04,129627.0,61.2379,61.2666,61.1901,61.2475,129627.0
2020-08-07 11:30:00,64.03,64.16,63.99,64.16,45237.0,61.2379,61.3623,61.1997,61.3623,45237.0
2020-08-07 11:35:00,64.16,64.29,64.14,64.24,38268.0,61.3623,61.4866,61.3431,61.4388,38268.0
2020-08-07 11:40:00,64.25,64.31,64.21,64.25,29164.0,61.4483,61.5057,61.4101,61.4483,29164.0
2020-08-07 11:45:00,64.25,64.27,64.15,64.15,28913.0,61.4483,61.4675,61.3527,61.3527,28913.0
2020-08-07 11:50:00,64.15,64.19,64.04,64.06,80553.0,61.3527,61.391,61.2475,61.2666,80553.0
2020-08-07 11:55:00,64.06,64.06,63.93,63.94,48528.0,61.2666,61.2666,61.1423,61.1519,48528.0
2020-08-07 12:00:00,63.95,63.95,63.85,63.87,43181.0,61.1614,61.1614,61.0658,61.0849,43181.0
2020-08-07 12:05:00,63.88,63.89,63.82,63.84,36091.0,61.0945,61.104,61.0371,61.0562,36091.0
2020-08-07 12:10:00,63.85,63.97,63.85,63.96,24117.0,61.0658,61.1806,61.0658,61.171,24117.0
2020-08-07 12:15:00,63.95,63.96,63.89,63.89,17325.0,61.1614,61.171,61.104,61.104,17325.0
2020-08-07 12:20:00,63.9,63.94,63.83,63.87,21382.0,61.1136,61.1519,61.0467,61.0849,21382.0
2020-08-07 12:25:00,63.86,63.94,63.86,63.86,18767.0,61.0754,61.1519,61.0754,61.0754,18767.0
2020-08-07 12:30:00,63.85,63.92,63.81,63.83,35797.0,61.0658,61.1327,61.0275,61.0467,35797.0
2020-08-07 12:35:00,63.83,63.84,63.71,63.74,45828.0,61.0467,61.0562,60.9319,60.9606,45828.0
2020-08-07 12:40:00,63.75,63.75,63.65,63.65,27154.0,60.9701,60.9701,60.8745,60.8745,27154.0
2020-08-07 12:45:00,63.66,63.72,63.52,63.52,61036.0,60.8841,60.9415,60.7502,60.7502,61036.0
2020-08-07 12:50:00,63.52,63.59,63.43,63.46,46208.0,60.7502,60.8171,60.6641,60.6928,46208.0
2020-08-07 12:55:00,63.45,63.51,63.42,63.42,29104.0,60.6832,60.7406,60.6545,60.6545,29104.0
2020-08-07 13:00:00,63.42,63.43,63.28,63.36,56541.0,60.6545,60.6641,60.5206,60.5972,56541.0
2020-08-07 13:05:00,63.36,63.4,63.23,63.23,30826.0,60.5972,60.6354,60.4728,60.4728,30826.0
2020-08-07 13:10:00,63.22,63.22,63.09,63.1,70088.0,60.4633,60.4633,60.3389,60.3485,70088.0
2020-08-07 13:15:00,63.09,63.21,63.01,63.12,49814.0,60.3389,60.4537,60.2624,60.3676,49814.0
2020-08-07 13:20:00,63.12,63.16,63.02,63.08,51430.0,60.3676,60.4059,60.272,60.3294,51430.0
2020-08-07 13:25:00,63.08,63.14,63.04,63.09,53770.0,60.3294,60.3867,60.2911,60.3389,53770.0
2020-08-07 13:30:00,63.08,63.17,63.04,63.16,132416.0,60.3294,60.4154,60.2911,60.4059,132416.0
2020-08-07 13:35:00,63.17,63.24,63.16,63.22,40131.0,60.4154,60.4824,60.4059,60.4633,40131.0
2020-08-07 13:40:00,63.22,63.22,63.07,63.07,66386.0,60.4633,60.4633,60.3198,60.3198,66386.0
2020-08-07 13:45:00,63.07,63.09,62.83,62.85,73000.0,60.3198,60.3389,60.0903,60.1094,73000.0
2020-08-07 13:50:00,62.85,62.86,62.78,62.82,59415.0,60.1094,60.119,60.0424,60.0807,59415.0
2020-08-07 13:55:00,62.82,62.98,62.82,62.94,58604.0,60.0807,60.2337,60.0807,60.1955,58604.0
2020-08-07 14:00:00,62.96,63.08,62.93,63.05,109715.0,60.2146,60.3294,60.1859,60.3007,109715.0
2020-08-07 14:05:00,63.05,63.07,62.8,62.82,96399.0,60.3007,60.3198,60.0616,60.0807,96399.0
2020-08-07 14:10:00,62.83,63.02,62.82,62.98,75191.0,60.0903,60.272,60.0807,60.2337,75191.0
2020-08-07 14:15:00,62.98,63.03,62.91,62.99,143256.0,60.2337,60.2815,60.1668,60.2433,143256.0
2020-08-07 14:20:00,63.0,63.04,62.79,62.85,101635.0,60.2529,60.2911,60.052,60.1094,101635.0
2020-08-07 14:25:00,62.85,62.93,62.82,62.84,56477.0,60.1094,60.1859,60.0807,60.0998,56477.0
2020-08-07 14:30:00,62.84,62.96,62.79,62.95,54943.0,60.0998,60.2146,60.052,60.205,54943.0
2020-08-07 14:35:00,62.95,63.05,62.94,62.94,45717.0,60.205,60.3007,60.1955,60.1955,45717.0
2020-08-07 14:40:00,62.95,62.95,62.78,62.85,25620.0,60.205,60.205,60.0424,60.1094,25620.0
2020-08-07 14:45:00,62.84,62.95,62.8,62.88,43844.0,60.0998,60.205,60.0616,60.1381,43844.0
2020-08-07 14:50:00,62.88,63.01,62.84,62.96,46632.0,60.1381,60.2624,60.0998,60.2146,46632.0
2020-08-07 14:55:00,62.95,63.03,62.95,62.97,67190.0,60.205,60.2815,60.205,60.2242,67190.0
2020-08-07 15:00:00,62.96,63.07,62.9,63.04,70336.0,60.2146,60.3198,60.1572,60.2911,70336.0
2020-08-07 15:05:00,63.04,63.09,62.9,63.08,60969.0,60.2911,60.3389,60.1572,60.3294,60969.0
2020-08-07 15:10:00,63.08,63.11,62.9,62.93,93152.0,60.3294,60.3581,60.1572,60.1859,93152.0
2020-08-07 15:15:00,62.94,63.14,62.94,63.06,49092.0,60.1955,60.3867,60.1955,60.3102,49092.0
2020-08-07 15:20:00,63.06,63.13,63.0,63.11,169776.0,60.3102,60.3772,60.2529,60.3581,169776.0
2020-08-07 15:25:00,63.11,63.19,62.99,63.04,40017.0,60.3581,60.4346,60.2433,60.2911,40017.0
2020-08-07 15:30:00,63.06,63.12,63.02,63.05,39382.0,60.3102,60.3676,60.272,60.3007,39382.0
2020-08-07 15:35:00,63.05,63.15,63.02,63.15,47137.0,60.3007,60.3963,60.272,60.3963,47137.0
2020-08-07 15:40:00,63.15,63.38,63.13,63.37,115415.0,60.3963,60.6163,60.3772,60.6067,115415.0
2020-08-07 15:45:00,63.37,63.42,63.29,63.3,118648.0,60.6067,60.6545,60.5302,60.5398,118648.0
2020-08-07 15:50:00,63.31,63.52,63.19,63.49,117252.0,60.5493,60.7502,60.4346,60.7215,117252.0
2020-08-07 15:55:00,63.5,63.6,63.5,63.59,188449.0,60.731,60.8267,60.731,60.8171,188449.0
2020-08-10 09:30:00,63.65,64.25,63.62,64.1,254445.0,60.8745,61.4483,60.8458,61.3049,254445.0
2020-08-10 09:35:00,64.11,64.31,63.99,64.14,74269.0,61.3144,61.5057,61.1997,61.3431,74269.0
2020-08-10 09:40:00,64.17,64.26,64.02,64.02,48877.0,61.3718,61.4579,61.2284,61.2284,48877.0
2020-08-10 09:45:00,64.02,64.25,63.98,64.14,81739.0,61.2284,61.4483,61.1901,61.3431,81739.0
2020-08-10 09:50:00,64.15,64.16,63.96,64.0,63084.0,61.3527,61.3623,61.171,61.2092,63084.0
2020-08-10 09:55:00,64.01,64.13,63.79,63.95,67167.0,61.2188,61.3336,61.0084,61.1614,67167.0
2020-08-10 10:00:00,63.94,64.11,63.88,64.06,67181.0,61.1519,61.3144,61.0945,61.2666,67181.0
2020-08-10 10:05:00,64.06,64.35,64.0,64.31,128348.0,61.2666,61.544,61.2092,61.5057,128348.0
2020-08-10 10:10:00,64.3,64.53,64.22,64.44,152678.0,61.4962,61.7161,61.4197,61.6301,152678.0
2020-08-10 10:15:00,64.45,64.56,64.37,64.53,70040.0,61.6396,61.7448,61.5631,61.7161,70040.0
2020-08-10 10:20:00,64.54,64.54,64.41,64.53,98933.0,61.7257,61.7257,61.6014,61.7161,98933.0
2020-08-10 10:25:00,64.53,64.61,64.34,64.4,89489.0,61.7161,61.7926,61.5344,61.5918,89489.0
2020-08-10 10:30:00,64.41,64.54,64.4,64.51,73894.0,61.6014,61.7257,61.5918,61.697,73894.0
2020-08-10 10:35:00,64.51,64.56,64.44,64.48,49202.0,61.697,61.7448,61.6301,61.6683,49202.0
2020-08-10 10:40:00,64.48,64.53,64.35,64.36,81781.0,61.6683,61.7161,61.544,61.5535,81781.0
2020-08-10 10:45:00,64.36,64.41,64.22,64.3,104745.0,61.5535,61.6014,61.4197,61.4962,104745.0
2020-08-10 10:50:00,64.29,64.32,64.18,64.24,86557.0,61.4866,61.5153,61.3814,61.4388,86557.0
2020-08-10 10:55:00,64.25,64.28,64.02,64.03,58042.0,61.4483,61.477,61.2284,61.2379,58042.0
2020-08-10 11:00:00,64.02,64.16,63.98,64.08,62052.0,61.2284,61.3623,61.1901,61.2858,62052.0
2020-08-10 11:05:00,64.08,64.22,64.05,64.18,36995.0,61.2858,61.4197,61.2571,61.3814,36995.0
2020-08-10 11:10:00,64.19,64.24,64.09,64.1,49366.0,61.391,61.4388,61.2953,61.3049,49366.0
2020-08-10 11:15:00,64.1,64.25,64.07,64.19,58124.0,61.3049,61.4483,61.2762,61.391,58124.0
2020-08-10 11:20:00,64.19,64.22,64.1,64.2,49693.0,61.391,61.4197,61.3049,61.4005,49693.0
2020-08-10 11:25:00,64.19,64.3,64.17,64.26,54661.0,61.391,61.4962,61.3718,61.4579,54661.0
2020-08-10 11:30:00,64.26,64.35,64.22,64.33,31803.0,61.4579,61.544,61.4197,61.5249,31803.0
2020-08-10 11:35:00,64.34,64.41,64.3,64.39,30895.0,61.5344,61.6014,61.4962,61.5822,30895.0
2020-08-10 11:40:00,64.39,64.4,64.26,64.26,75935.0,61.5822,61.5918,61.4579,61.4579,75935.0
2020-08-10 11:45:00,64.26,64.33,64.15,64.31,37258.0,61.4579,61.5249,61.3527,61.5057,37258.0
2020-08-10 11:50:00,64.32,64.56,64.32,64.52,56125.0,61.5153,61.7448,61.5153,61.7066,56125.0
2020-08-10 11:55:00,64.52,64.61,64.52,64.59,22480.0,61.7066,61.7926,61.7066,61.7735,22480.0
2020-08-10 12:00:00,64.6,64.68,64.58,64.58,28593.0,61.7831,61.8596,61.764,61.764,28593.0
2020-08-10 12:05:00,64.59,64.64,64.57,64.59,22576.0,61.7735,61.8213,61.7544,61.7735,22576.0
2020-08-10 12:10:00,64.58,64.65,64.51,64.57,31896.0,61.764,61.8309,61.697,61.7544,31896.0
2020-08-10 12:15:00,64.57,64.65,64.57,64.62,28279.0,61.7544,61.8309,61.7544,61.8022,28279.0
2020-08-10 12:20:00,64.64,64.7,64.51,64.53,29763.0,61.8213,61.8787,61.697,61.7161,29763.0
2020-08-10 12:25:00,64.53,64.62,64.46,64.47,22682.0,61.7161,61.8022,61.6492,61.6588,22682.0
2020-08-10 12:30:00,64.48,64.58,64.47,64.57,29198.0,61.6683,61.764,61.6588,61.7544,29198.0
2020-08-10 12:35:00,64.58,64.7,64.58,64.67,33174.0,61.764,61.8787,61.764,61.85,33174.0
2020-08-10 12:40:00,64.67,64.8,64.66,64.77,35984.0,61.85,61.9744,61.8405,61.9457,35984.0
2020-08-10 12:45:00,64.77,64.83,64.76,64.82,32737.0,61.9457,62.0031,61.9361,61.9935,32737.0
2020-08-10 12:50:00,64.83,64.93,64.81,64.88,63066.0,62.0031,62.0987,61.9839,62.0509,63066.0
2020-08-10 12:55:00,64.86,64.9,64.82,64.83,27128.0,62.0317,62.07,61.9935,62.0031,27128.0
2020-08-10 13:00:00,64.84,64.95,64.84,64.94,23096.0,62.0126,62.1178,62.0126,62.1083,23096.0
2020-08-10 13:05:00,64.94,65.03,64.92,65.01,53744.0,62.1083,62.1943,62.0891,62.1752,53744.0
2020-08-10 13:10:00,65.02,65.08,64.98,64.98,21880.0,62.1848,62.2422,62.1465,62.1465,21880.0
2020-08-10 13:15:00,64.99,65.03,64.95,64.99,20761.0,62.1561,62.1943,62.1178,62.1561,20761.0
2020-08-10 13:20:00,64.98,65.02,64.95,64.97,15878.0,62.1465,62.1848,62.1178,62.1369,15878.0
2020-08-10 13:25:00,64.97,65.01,64.95,65.01,42524.0,62.1369,62.1752,62.1178,62.1752,42524.0
2020-08-10 13:30:00,65.02,65.14,65.02,65.04,64397.0,62.1848,62.2995,62.1848,62.2039,64397.0
2020-08-10 13:35:00,65.03,65.07,64.99,65.03,20291.0,62.1943,62.2326,62.1561,62.1943,20291.0
2020-08-10 13:40:00,65.02,65.04,64.96,64.97,27680.0,62.1848,62.2039,62.1274,62.1369,27680.0
2020-08-10 13:45:00,64.98,64.99,64.78,64.78,33369.0,62.1465,62.1561,61.9552,61.9552,33369.0
2020-08-10 13:50:00,64.79,64.9,64.79,64.89,27495.0,61.9648,62.07,61.9648,62.0604,27495.0
2020-08-10 13:55:00,64.89,64.9,64.78,64.88,30466.0,62.0604,62.07,61.9552,62.0509,30466.0
2020-08-10 14:00:00,64.88,65.03,64.86,65.03,34586.0,62.0509,62.1943,62.0317,62.1943,34586.0
2020-08-10 14:05:00,65.03,65.04,64.97,65.03,31389.0,62.1943,62.2039,62.1369,62.1943,31389.0
2020-08-10 14:10:00,65.05,65.05,64.96,65.02,27597.0,62.2135,62.2135,62.1274,62.1848,27597.0
2020-08-10 14:15:00,65.02,65.1,65.02,65.03,22232.0,62.1848,62.2613,62.1848,62.1943,22232.0
2020-08-10 14:20:00,65.04,65.18,65.0,65.15,59271.0,62.2039,62.3378,62.1656,62.3091,59271.0
2020-08-10 14:25:00,65.14,65.15,65.07,65.12,25805.0,62.2995,62.3091,62.2326,62.2804,25805.0
2020-08-10 14:30:00,65.12,65.16,65.05,65.09,28145.0,62.2804,62.3187,62.2135,62.2517,28145.0
2020-08-10 14:35:00,65.12,65.12,65.07,65.09,32317.0,62.2804,62.2804,62.2326,62.2517,32317.0
2020-08-10 14:40:00,65.08,65.12,65.0,65.02,26384.0,62.2422,62.2804,62.1656,62.1848,26384.0
2020-08-10 14:45:00,65.03,65.03,64.91,64.97,35831.0,62.1943,62.1943,62.0796,62.1369,35831.0
2020-08-10 14:50:00,64.97,65.1,64.96,65.1,35354.0,62.1369,62.2613,62.1274,62.2613,35354.0
2020-08-10 14:55:00,65.1,65.12,65.04,65.08,31839.0,62.2613,62.2804,62.2039,62.2422,31839.0
2020-08-10 15:00:00,65.08,65.09,65.01,65.07,39266.0,62.2422,62.2517,62.1752,62.2326,39266.0
2020-08-10 15:05:00,65.08,65.11,65.03,65.03,45840.0,62.2422,62.2708,62.1943,62.1943,45840.0
2020-08-10 15:10:00,65.04,65.08,65.02,65.04,32453.0,62.2039,62.2422,62.1848,62.2039,32453.0
2020-08-10 15:15:00,65.05,65.06,64.9,64.97,52390.0,62.2135,62.223,62.07,62.1369,52390.0
2020-08-10 15:20:00,64.97,65.03,64.91,64.95,50718.0,62.1369,62.1943,62.0796,62.1178,50718.0
2020-08-10 15:25:00,64.95,64.96,64.77,64.82,47882.0,62.1178,62.1274,61.9457,61.9935,47882.0
2020-08-10 15:30:00,64.83,64.98,64.8,64.95,52523.0,62.0031,62.1465,61.9744,62.1178,52523.0
2020-08-10 15:35:00,64.97,65.08,64.95,65.04,89492.0,62.1369,62.2422,62.1178,62.2039,89492.0
2020-08-10 15:40:00,65.05,65.09,65.01,65.05,69753.0,62.2135,62.2517,62.1752,62.2135,69753.0
2020-08-10 15:45:00,65.06,65.07,65.0,65.03,84181.0,62.223,62.2326,62.1656,62.1943,84181.0
2020-08-10 15:50:00,65.04,65.2,65.03,65.18,239944.0,62.2039,62.3569,62.1943,62.3378,239944.0
2020-08-10 15:55:00,65.18,65.28,65.1,65.25,430488.0,62.3378,62.4334,62.2613,62.4047,430488.0
2020-08-11 09:30:00,65.31,65.55,65.16,65.2,311014.0,62.4621,62.6917,62.3187,62.3569,311014.0
2020-08-11 09:35:00,65.21,65.44,65.12,65.2,190504.0,62.3665,62.5865,62.2804,62.3569,190504.0
2020-08-11 09:40:00,65.21,65.83,65.16,65.83,127727.0,62.3665,62.9594,62.3187,62.9594,127727.0
2020-08-11 09:45:00,65.84,66.12,65.7,65.73,270953.0,62.969,63.2368,62.8351,62.8638,270953.0
2020-08-11 09:50:00,65.73,65.76,65.52,65.56,82539.0,62.8638,62.8925,62.663,62.7012,82539.0
2020-08-11 09:55:00,65.58,65.65,65.31,65.34,105805.0,62.7203,62.7873,62.4621,62.4908,105805.0
2020-08-11 10:00:00,65.33,65.4,64.99,65.0,106413.0,62.4813,62.5482,62.1561,62.1656,106413.0
2020-08-11 10:05:00,65.0,65.06,64.73,64.84,76940.0,62.1656,62.223,61.9074,62.0126,76940.0
2020-08-11 10:10:00,64.85,64.95,64.73,64.78,78064.0,62.0222,62.1178,61.9074,61.9552,78064.0
2020-08-11 10:15:00,64.78,65.06,64.77,65.02,52625.0,61.9552,62.223,61.9457,62.1848,52625.0
2020-08-11 10:20:00,65.01,65.13,64.96,65.05,51235.0,62.1752,62.29,62.1274,62.2135,51235.0
2020-08-11 10:25:00,65.05,65.22,65.04,65.15,79073.0,62.2135,62.376,62.2039,62.3091,79073.0
2020-08-11 10:30:00,65.14,65.18,65.01,65.15,49750.0,62.2995,62.3378,62.1752,62.3091,49750.0
2020-08-11 10:35:00,65.14,65.39,65.1,65.38,36785.0,62.2995,62.5386,62.2613,62.5291,36785.0
2020-08-11 10:40:00,65.37,65.46,65.35,65.41,45573.0,62.5195,62.6056,62.5004,62.5578,45573.0
2020-08-11 10:45:00,65.41,65.44,65.31,65.37,44208.0,62.5578,62.5865,62.4621,62.5195,44208.0
2020-08-11 10:50:00,65.38,65.41,65.25,65.36,42341.0,62.5291,62.5578,62.4047,62.5099,42341.0
2020-08-11 10:55:00,65.36,65.38,65.22,65.23,38731.0,62.5099,62.5291,62.376,62.3856,38731.0
2020-08-11 11:00:00,65.23,65.42,65.19,65.37,38002.0,62.3856,62.5673,62.3474,62.5195,38002.0
2020-08-11 11:05:00,65.37,65.4,65.26,65.34,19264.0,62.5195,62.5482,62.4143,62.4908,19264.0
2020-08-11 11:10:00,65.32,65.4,65.2,65.27,28819.0,62.4717,62.5482,62.3569,62.4239,28819.0
2020-08-11 11:15:00,65.27,65.27,65.02,65.08,49772.0,62.4239,62.4239,62.1848,62.2422,49772.0
2020-08-11 11:20:00,65.1,65.15,65.04,65.11,66234.0,62.2613,62.3091,62.2039,62.2708,66234.0
2020-08-11 11:25:00,65.11,65.19,65.08,65.19,42346.0,62.2708,62.3474,62.2422,62.3474,42346.0
2020-08-11 11:30:00,65.19,65.19,65.04,65.08,26794.0,62.3474,62.3474,62.2039,62.2422,26794.0
2020-08-11 11:35:00,65.08,65.2,65.08,65.19,51661.0,62.2422,62.3569,62.2422,62.3474,51661.0
2020-08-11 11:40:00,65.18,65.22,65.1,65.13,29413.0,62.3378,62.376,62.2613,62.29,29413.0
2020-08-11 11:45:00,65.13,65.19,65.04,65.18,30981.0,62.29,62.3474,62.2039,62.3378,30981.0
2020-08-11 11:50:00,65.19,65.2,65.02,65.06,38124.0,62.3474,62.3569,62.1848,62.223,38124.0
2020-08-11 11:55:00,65.04,65.08,65.02,65.07,25729.0,62.2039,62.2422,62.1848,62.2326,25729.0
2020-08-11 12:00:00,65.07,65.15,65.02,65.04,52395.0,62.2326,62.3091,62.1848,62.2039,52395.0
2020-08-11 12:05:00,65.05,65.15,65.03,65.15,21599.0,62.2135,62.3091,62.1943,62.3091,21599.0
2020-08-11 12:10:00,65.14,65.32,65.14,65.31,24000.0,62.2995,62.4717,62.2995,62.4621,24000.0
2020-08-11 12:15:00,65.32,65.44,65.26,65.36,44702.0,62.4717,62.5865,62.4143,62.5099,44702.0
2020-08-11 12:20:00,65.36,65.39,65.24,65.37,19504.0,62.5099,62.5386,62.3952,62.5195,19504.0
2020-08-11 12:25:00,65.37,65.4,65.31,65.31,21359.0,62.5195,62.5482,62.4621,62.4621,21359.0
2020-08-11 12:30:00,65.31,65.38,65.26,65.32,28899.0,62.4621,62.5291,62.4143,62.4717,28899.0
2020-08-11 12:35:00,65.33,65.42,65.29,65.42,21812.0,62.4813,62.5673,62.443,62.5673,21812.0
2020-08-11 12:40:00,65.43,65.59,65.39,65.56,38150.0,62.5769,62.7299,62.5386,62.7012,38150.0
2020-08-11 12:45:00,65.56,65.61,65.52,65.56,31961.0,62.7012,62.749,62.663,62.7012,31961.0
2020-08-11 12:50:00,65.58,65.63,65.55,65.62,25291.0,62.7203,62.7682,62.6917,62.7586,25291.0
2020-08-11 12:55:00,65.61,65.64,65.5,65.55,31514.0,62.749,62.7777,62.6438,62.6917,31514.0
2020-08-11 13:00:00,65.55,65.61,65.48,65.52,19999.0,62.6917,62.749,62.6247,62.663,19999.0
2020-08-11 13:05:00,65.54,65.6,65.53,65.55,27624.0,62.6821,62.7395,62.6725,62.6917,27624.0
2020-08-11 13:10:00,65.55,65.6,65.5,65.5,43381.0,62.6917,62.7395,62.6438,62.6438,43381.0
2020-08-11 13:15:00,65.51,65.55,65.48,65.54,26355.0,62.6534,62.6917,62.6247,62.6821,26355.0
2020-08-11 13:20:00,65.55,65.74,65.48,65.73,46425.0,62.6917,62.8734,62.6247,62.8638,46425.0
2020-08-11 13:25:00,65.73,65.74,65.65,65.67,26853.0,62.8638,62.8734,62.7873,62.8064,26853.0
2020-08-11 13:30:00,65.68,65.68,65.51,65.58,40237.0,62.816,62.816,62.6534,62.7203,40237.0
2020-08-11 13:35:00,65.59,65.6,65.53,65.56,35629.0,62.7299,62.7395,62.6725,62.7012,35629.0
2020-08-11 13:40:00,65.55,65.58,65.47,65.5,20545.0,62.6917,62.7203,62.6151,62.6438,20545.0
2020-08-11 13:45:00,65.5,65.59,65.47,65.5,24646.0,62.6438,62.7299,62.6151,62.6438,24646.0
2020-08-11 13:50:00,65.51,65.56,65.48,65.54,19718.0,62.6534,62.7012,62.6247,62.6821,19718.0
2020-08-11 13:55:00,65.53,65.61,65.52,65.58,17053.0,62.6725,62.749,62.663,62.7203,17053.0
2020-08-11 14:00:00,65.58,65.72,65.58,65.64,26114.0,62.7203,62.8542,62.7203,62.7777,26114.0
2020-08-11 14:05:00,65.65,65.66,65.56,65.58,18427.0,62.7873,62.7969,62.7012,62.7203,18427.0
2020-08-11 14:10:00,65.58,65.58,65.38,65.39,38299.0,62.7203,62.7203,62.5291,62.5386,38299.0
2020-08-11 14:15:00,65.39,65.46,65.36,65.45,32860.0,62.5386,62.6056,62.5099,62.596,32860.0
2020-08-11 14:20:00,65.45,65.5,65.41,65.43,25346.0,62.596,62.6438,62.5578,62.5769,25346.0
2020-08-11 14:25:00,65.43,65.46,65.31,65.33,32855.0,62.5769,62.6056,62.4621,62.4813,32855.0
2020-08-11 14:30:00,65.33,65.39,65.25,65.36,51615.0,62.4813,62.5386,62.4047,62.5099,51615.0
2020-08-11 14:35:00,65.35,65.43,65.29,65.36,44174.0,62.5004,62.5769,62.443,62.5099,44174.0
2020-08-11 14:40:00,65.35,65.55,65.34,65.48,56549.0,62.5004,62.6917,62.4908,62.6247,56549.0
2020-08-11 14:45:00,65.47,65.53,65.42,65.44,32045.0,62.6151,62.6725,62.5673,62.5865,32045.0
2020-08-11 14:50:00,65.43,65.51,65.38,65.49,39500.0,62.5769,62.6534,62.5291,62.6343,39500.0
2020-08-11 14:55:00,65.48,65.5,65.4,65.44,23220.0,62.6247,62.6438,62.5482,62.5865,23220.0
2020-08-11 15:00:00,65.44,65.48,65.22,65.23,56771.0,62.5865,62.6247,62.376,62.3856,56771.0
2020-08-11 15:05:00,65.24,65.29,65.17,65.21,47909.0,62.3952,62.443,62.3282,62.3665,47909.0
2020-08-11 15:10:00,65.2,65.28,65.12,65.12,60310.0,62.3569,62.4334,62.2804,62.2804,60310.0
2020-08-11 15:15:00,65.12,65.14,64.62,64.7,147290.0,62.2804,62.2995,61.8022,61.8787,147290.0
2020-08-11 15:20:00,64.72,64.8,64.56,64.59,81941.0,61.8978,61.9744,61.7448,61.7735,81941.0
2020-08-11 15:25:00,64.59,64.87,64.59,64.86,49664.0,61.7735,62.0413,61.7735,62.0317,49664.0
2020-08-11 15:30:00,64.85,64.87,64.54,64.55,82420.0,62.0222,62.0413,61.7257,61.7353,82420.0
2020-08-11 15:35:00,64.54,64.71,64.53,64.66,76137.0,61.7257,61.8883,61.7161,61.8405,76137.0
2020-08-11 15:40:00,64.68,64.74,64.52,64.56,106948.0,61.8596,61.917,61.7066,61.7448,106948.0
2020-08-11 15:45:00,64.55,64.59,64.45,64.58,91286.0,61.7353,61.7735,61.6396,61.764,91286.0
2020-08-11 15:50:00,64.57,64.57,64.23,64.28,209559.0,61.7544,61.7544,61.4292,61.477,209559.0
2020-08-11 15:55:00,64.3,64.56,64.29,64.46,478689.0,61.4962,61.7448,61.4866,61.6492,478689.0
2020-08-12 09:30:00,64.85,65.41,64.84,65.08,228241.0,62.0222,62.5578,62.0126,62.2422,228241.0
2020-08-12 09:35:00,65.07,65.24,64.86,64.89,92725.0,62.2326,62.3952,62.0317,62.0604,92725.0
2020-08-12 09:40:00,64.89,64.97,64.78,64.89,71768.0,62.0604,62.1369,61.9552,62.0604,71768.0
2020-08-12 09:45:00,64.88,64.99,64.7,64.98,100972.0,62.0509,62.1561,61.8787,62.1465,100972.0
2020-08-12 09:50:00,64.98,65.24,64.92,65.16,78746.0,62.1465,62.3952,62.0891,62.3187,78746.0
2020-08-12 09:55:00,65.16,65.21,65.02,65.19,33791.0,62.3187,62.3665,62.1848,62.3474,33791.0
2020-08-12 10:00:00,65.18,65.3,65.08,65.27,87427.0,62.3378,62.4526,62.2422,62.4239,87427.0
2020-08-12 10:05:00,65.29,65.5,65.26,65.48,67412.0,62.443,62.6438,62.4143,62.6247,67412.0
2020-08-12 10:10:00,65.47,65.52,65.36,65.46,30706.0,62.6151,62.663,62.5099,62.6056,30706.0
2020-08-12 10:15:00,65.47,65.62,65.47,65.54,43630.0,62.6151,62.7586,62.6151,62.6821,43630.0
2020-08-12 10:20:00,65.55,65.7,65.48,65.68,40662.0,62.6917,62.8351,62.6247,62.816,40662.0
2020-08-12 10:25:00,65.7,65.88,65.65,65.86,63002.0,62.8351,63.0073,62.7873,62.9881,63002.0
2020-08-12 10:30:00,65.87,65.98,65.84,65.88,87673.0,62.9977,63.1029,62.969,63.0073,87673.0
2020-08-12 10:35:00,65.89,66.04,65.89,65.95,90270.0,63.0168,63.1603,63.0168,63.0742,90270.0
2020-08-12 10:40:00,65.95,66.09,65.86,65.9,125377.0,63.0742,63.2081,62.9881,63.0264,125377.0
2020-08-12 10:45:00,65.92,65.98,65.88,65.9,38670.0,63.0455,63.1029,63.0073,63.0264,38670.0
2020-08-12 10:50:00,65.91,66.11,65.9,66.06,45621.0,63.036,63.2272,63.0264,63.1794,45621.0
2020-08-12 10:55:00,66.06,66.1,65.96,65.97,32535.0,63.1794,63.2177,63.0838,63.0933,32535.0
2020-08-12 11:00:00,65.95,65.96,65.79,65.88,33803.0,63.0742,63.0838,62.9212,63.0073,33803.0
2020-08-12 11:05:00,65.87,65.95,65.83,65.87,39889.0,62.9977,63.0742,62.9594,62.9977,39889.0
2020-08-12 11:10:00,65.88,65.91,65.72,65.73,28115.0,63.0073,63.036,62.8542,62.8638,28115.0
2020-08-12 11:15:00,65.74,65.82,65.7,65.82,22959.0,62.8734,62.9499,62.8351,62.9499,22959.0
2020-08-12 11:20:00,65.82,65.95,65.81,65.92,27707.0,62.9499,63.0742,62.9403,63.0455,27707.0
2020-08-12 11:25:00,65.93,66.02,65.9,65.97,46686.0,63.0551,63.1412,63.0264,63.0933,46686.0
2020-08-12 11:30:00,65.96,65.98,65.85,65.88,51168.0,63.0838,63.1029,62.9786,63.0073,51168.0
2020-08-12 11:35:00,65.89,65.96,65.87,65.94,20955.0,63.0168,63.0838,62.9977,63.0647,20955.0
2020-08-12 11:40:00,65.95,66.01,65.92,65.95,28115.0,63.0742,63.1316,63.0455,63.0742,28115.0
2020-08-12 11:45:00,65.95,65.98,65.91,65.98,22027.0,63.0742,63.1029,63.036,63.1029,22027.0
2020-08-12 11:50:00,66.0,66.07,65.98,66.07,24886.0,63.122,63.189,63.1029,63.189,24886.0
2020-08-12 11:55:00,66.08,66.22,66.05,66.22,55283.0,63.1985,63.3324,63.1699,63.3324,55283.0
2020-08-12 12:00:00,66.22,66.33,66.22,66.29,101691.0,63.3324,63.4376,63.3324,63.3994,101691.0
2020-08-12 12:05:00,66.29,66.38,66.28,66.34,52820.0,63.3994,63.4855,63.3898,63.4472,52820.0
2020-08-12 12:10:00,66.34,66.36,66.24,66.26,95109.0,63.4472,63.4663,63.3516,63.3707,95109.0
2020-08-12 12:15:00,66.27,66.29,66.17,66.17,94053.0,63.3803,63.3994,63.2846,63.2846,94053.0
2020-08-12 12:20:00,66.18,66.36,66.18,66.34,86955.0,63.2942,63.4663,63.2942,63.4472,86955.0
2020-08-12 12:25:00,66.35,66.36,66.25,66.27,40761.0,63.4568,63.4663,63.3611,63.3803,40761.0
2020-08-12 12:30:00,66.27,66.36,66.26,66.36,35492.0,63.3803,63.4663,63.3707,63.4663,35492.0
2020-08-12 12:35:00,66.35,66.45,66.3,66.45,51045.0,63.4568,63.5524,63.409,63.5524,51045.0
2020-08-12 12:40:00,66.45,66.61,66.45,66.59,74837.0,63.5524,63.7054,63.5524,63.6863,74837.0
2020-08-12 12:45:00,66.6,66.66,66.52,66.56,48706.0,63.6959,63.7533,63.6194,63.6576,48706.0
2020-08-12 12:50:00,66.56,66.66,66.56,66.63,30967.0,63.6576,63.7533,63.6576,63.7246,30967.0
2020-08-12 12:55:00,66.62,66.67,66.35,66.4,76615.0,63.715,63.7628,63.4568,63.5046,76615.0
2020-08-12 13:00:00,66.39,66.41,66.23,66.26,49695.0,63.495,63.5142,63.342,63.3707,49695.0
2020-08-12 13:05:00,66.25,66.28,66.19,66.25,61934.0,63.3611,63.3898,63.3037,63.3611,61934.0
2020-08-12 13:10:00,66.24,66.28,66.23,66.24,23122.0,63.3516,63.3898,63.342,63.3516,23122.0
2020-08-12 13:15:00,66.23,66.3,66.21,66.28,52783.0,63.342,63.409,63.3229,63.3898,52783.0
2020-08-12 13:20:00,66.29,66.33,66.23,66.26,30259.0,63.3994,63.4376,63.342,63.3707,30259.0
2020-08-12 13:25:00,66.25,66.28,66.1,66.15,33321.0,63.3611,63.3898,63.2177,63.2655,33321.0
2020-08-12 13:30:00,66.17,66.23,66.15,66.23,35514.0,63.2846,63.342,63.2655,63.342,35514.0
2020-08-12 13:35:00,66.23,66.3,66.22,66.26,26409.0,63.342,63.409,63.3324,63.3707,26409.0
2020-08-12 13:40:00,66.26,66.33,66.24,66.33,29339.0,63.3707,63.4376,63.3516,63.4376,29339.0
2020-08-12 13:45:00,66.33,66.37,66.3,66.36,36575.0,63.4376,63.4759,63.409,63.4663,36575.0
2020-08-12 13:50:00,66.36,66.39,66.28,66.28,35345.0,63.4663,63.495,63.3898,63.3898,35345.0
2020-08-12 13:55:00,66.29,66.47,66.27,66.45,33291.0,63.3994,63.5715,63.3803,63.5524,33291.0
2020-08-12 14:00:00,66.46,66.54,66.45,66.53,58885.0,63.562,63.6385,63.5524,63.6289,58885.0
2020-08-12 14:05:00,66.54,66.6,66.51,66.53,40544.0,63.6385,63.6959,63.6098,63.6289,40544.0
2020-08-12 14:10:00,66.54,66.57,66.5,66.52,38841.0,63.6385,63.6672,63.6002,63.6194,38841.0
2020-08-12 14:15:00,66.52,66.56,66.48,66.5,18514.0,63.6194,63.6576,63.5811,63.6002,18514.0
2020-08-12 14:20:00,66.5,66.57,66.5,66.51,27908.0,63.6002,63.6672,63.6002,63.6098,27908.0
2020-08-12 14:25:00,66.5,66.5,66.27,66.28,28975.0,63.6002,63.6002,63.3803,63.3898,28975.0
2020-08-12 14:30:00,66.28,66.34,66.28,66.3,32713.0,63.3898,63.4472,63.3898,63.409,32713.0
2020-08-12 14:35:00,66.3,66.34,66.23,66.23,25740.0,63.409,63.4472,63.342,63.342,25740.0
2020-08-12 14:40:00,66.23,66.39,66.23,66.39,29436.0,63.342,63.495,63.342,63.495,29436.0
2020-08-12 14:45:00,66.39,66.45,66.36,66.44,43376.0,63.495,63.5524,63.4663,63.5428,43376.0
2020-08-12 14:50:00,66.43,66.44,66.33,66.37,36285.0,63.5333,63.5428,63.4376,63.4759,36285.0
2020-08-12 14:55:00,66.38,66.51,66.38,66.47,36683.0,63.4855,63.6098,63.4855,63.5715,36683.0
2020-08-12 15:00:00,66.48,66.5,66.41,66.43,30572.0,63.5811,63.6002,63.5142,63.5333,30572.0
2020-08-12 15:05:00,66.43,66.52,66.43,66.47,36934.0,63.5333,63.6194,63.5333,63.5715,36934.0
2020-08-12 15:10:00,66.47,66.56,66.47,66.54,61393.0,63.5715,63.6576,63.5715,63.6385,61393.0
2020-08-12 15:15:00,66.55,66.62,66.5,66.6,45706.0,63.6481,63.715,63.6002,63.6959,45706.0
2020-08-12 15:20:00,66.59,66.62,66.51,66.59,47548.0,63.6863,63.715,63.6098,63.6863,47548.0
2020-08-12 15:25:00,66.59,66.6,66.44,66.45,47627.0,63.6863,63.6959,63.5428,63.5524,47627.0
2020-08-12 15:30:00,66.45,66.47,66.24,66.31,90632.0,63.5524,63.5715,63.3516,63.4185,90632.0
2020-08-12 15:35:00,66.32,66.35,66.24,66.35,47385.0,63.4281,63.4568,63.3516,63.4568,47385.0
2020-08-12 15:40:00,66.34,66.44,66.32,66.42,59505.0,63.4472,63.5428,63.4281,63.5237,59505.0
2020-08-12 15:45:00,66.42,66.43,66.35,66.37,70114.0,63.5237,63.5333,63.4568,63.4759,70114.0
2020-08-12 15:50:00,66.36,66.44,66.15,66.44,182112.0,63.4663,63.5428,63.2655,63.5428,182112.0
2020-08-12 15:55:00,66.45,66.54,66.4,66.49,307313.0,63.5524,63.6385,63.5046,63.5907,307313.0
2020-08-13 09:30:00,66.42,66.6,66.1,66.2,235787.0,63.5237,63.6959,63.2177,63.3133,235787.0
2020-08-13 09:35:00,66.23,66.47,66.2,66.28,81190.0,63.342,63.5715,63.3133,63.3898,81190.0
2020-08-13 09:40:00,66.28,66.29,65.98,66.08,164626.0,63.3898,63.3994,63.1029,63.1985,164626.0
2020-08-13 09:45:00,66.07,66.24,65.76,65.79,128589.0,63.189,63.3516,62.8925,62.9212,128589.0
2020-08-13 09:50:00,65.79,66.07,65.78,65.93,117700.0,62.9212,63.189,62.9116,63.0551,117700.0
2020-08-13 09:55:00,65.93,66.17,65.78,66.16,73667.0,63.0551,63.2846,62.9116,63.2751,73667.0
2020-08-13 10:00:00,66.16,66.31,65.88,65.95,124836.0,63.2751,63.4185,63.0073,63.0742,124836.0
2020-08-13 10:05:00,65.95,66.02,65.74,66.0,129172.0,63.0742,63.1412,62.8734,63.122,129172.0
2020-08-13 10:10:00,66.01,66.08,65.83,65.86,53469.0,63.1316,63.1985,62.9594,62.9881,53469.0
2020-08-13 10:15:00,65.86,65.87,65.6,65.68,145519.0,62.9881,62.9977,62.7395,62.816,145519.0
2020-08-13 10:20:00,65.7,65.87,65.69,65.82,97161.0,62.8351,62.9977,62.8256,62.9499,97161.0
2020-08-13 10:25:00,65.84,65.86,65.71,65.75,55088.0,62.969,62.9881,62.8447,62.8829,55088.0
2020-08-13 10:30:00,65.75,65.8,65.64,65.8,103390.0,62.8829,62.9308,62.7777,62.9308,103390.0
2020-08-13 10:35:00,65.8,65.85,65.57,65.58,124927.0,62.9308,62.9786,62.7108,62.7203,124927.0
2020-08-13 10:40:00,65.58,65.65,65.53,65.61,75050.0,62.7203,62.7873,62.6725,62.749,75050.0
2020-08-13 10:45:00,65.61,65.77,65.54,65.73,98269.0,62.749,62.9021,62.6821,62.8638,98269.0
2020-08-13 10:50:00,65.73,65.81,65.65,65.73,74189.0,62.8638,62.9403,62.7873,62.8638,74189.0
2020-08-13 10:55:00,65.73,65.77,65.66,65.68,87396.0,62.8638,62.9021,62.7969,62.816,87396.0
2020-08-13 11:00:00,65.69,65.75,65.62,65.63,68307.0,62.8256,62.8829,62.7586,62.7682,68307.0
2020-08-13 11:05:00,65.64,65.73,65.61,65.61,56571.0,62.7777,62.8638,62.749,62.749,56571.0
2020-08-13 11:10:00,65.63,65.63,65.56,65.58,58086.0,62.7682,62.7682,62.7012,62.7203,58086.0
2020-08-13 11:15:00,65.58,65.58,65.44,65.51,78148.0,62.7203,62.7203,62.5865,62.6534,78148.0
2020-08-13 11:20:00,65.51,65.51,65.16,65.16,87337.0,62.6534,62.6534,62.3187,62.3187,87337.0
2020-08-13 11:25:00,65.15,65.22,64.95,64.97,166647.0,62.3091,62.376,62.1178,62.1369,166647.0
2020-08-13 11:30:00,64.97,64.99,64.61,64.69,263489.0,62.1369,62.1561,61.7926,61.8692,263489.0
2020-08-13 11:35:00,64.7,65.13,64.68,64.98,180865.0,61.8787,62.29,61.8596,62.1465,180865.0
2020-08-13 11:40:00,64.99,64.99,64.84,64.97,82424.0,62.1561,62.1561,62.0126,62.1369,82424.0
2020-08-13 11:45:00,64.98,65.17,64.96,65.07,70783.0,62.1465,62.3282,62.1274,62.2326,70783.0
2020-08-13 11:50:00,65.08,65.11,64.99,65.05,79577.0,62.2422,62.2708,62.1561,62.2135,79577.0
2020-08-13 11:55:00,65.06,65.11,65.05,65.1,77284.0,62.223,62.2708,62.2135,62.2613,77284.0
2020-08-13 12:00:00,65.1,65.17,65.09,65.16,45687.0,62.2613,62.3282,62.2517,62.3187,45687.0
2020-08-13 12:05:00,65.16,65.28,65.11,65.15,56329.0,62.3187,62.4334,62.2708,62.3091,56329.0
2020-08-13 12:10:00,65.13,65.21,65.13,65.19,34037.0,62.29,62.3665,62.29,62.3474,34037.0
2020-08-13 12:15:00,65.18,65.49,65.16,65.49,82356.0,62.3378,62.6343,62.3187,62.6343,82356.0
2020-08-13 12:20:00,65.47,65.49,65.38,65.4,32864.0,62.6151,62.6343,62.5291,62.5482,32864.0
2020-08-13 12:25:00,65.41,65.41,65.28,65.33,96403.0,62.5578,62.5578,62.4334,62.4813,96403.0
2020-08-13 12:30:00,65.33,65.47,65.32,65.45,39408.0,62.4813,62.6151,62.4717,62.596,39408.0
2020-08-13 12:35:00,65.45,65.49,65.4,65.44,66104.0,62.596,62.6343,62.5482,62.5865,66104.0
2020-08-13 12:40:00,65.44,65.44,65.32,65.36,41995.0,62.5865,62.5865,62.4717,62.5099,41995.0
2020-08-13 12:45:00,65.37,65.5,65.36,65.43,28623.0,62.5195,62.6438,62.5099,62.5769,28623.0
2020-08-13 12:50:00,65.43,65.52,65.41,65.5,41447.0,62.5769,62.663,62.5578,62.6438,41447.0
2020-08-13 12:55:00,65.5,65.58,65.49,65.58,54492.0,62.6438,62.7203,62.6343,62.7203,54492.0
2020-08-13 13:00:00,65.58,65.7,65.5,65.51,102571.0,62.7203,62.8351,62.6438,62.6534,102571.0
2020-08-13 13:05:00,65.51,65.51,65.35,65.45,125308.0,62.6534,62.6534,62.5004,62.596,125308.0
2020-08-13 13:10:00,65.44,65.56,65.42,65.56,46149.0,62.5865,62.7012,62.5673,62.7012,46149.0
2020-08-13 13:15:00,65.56,65.56,65.46,65.47,61478.0,62.7012,62.7012,62.6056,62.6151,61478.0
2020-08-13 13:20:00,65.48,65.49,65.23,65.23,56348.0,62.6247,62.6343,62.3856,62.3856,56348.0
2020-08-13 13:25:00,65.24,65.37,65.23,65.37,48216.0,62.3952,62.5195,62.3856,62.5195,48216.0
2020-08-13 13:30:00,65.35,65.36,65.08,65.09,66921.0,62.5004,62.5099,62.2422,62.2517,66921.0
2020-08-13 13:35:00,65.09,65.1,64.96,64.96,148975.0,62.2517,62.2613,62.1274,62.1274,148975.0
2020-08-13 13:40:00,64.95,65.04,64.91,65.0,81412.0,62.1178,62.2039,62.0796,62.1656,81412.0
2020-08-13 13:45:00,65.0,65.29,64.95,65.22,94306.0,62.1656,62.443,62.1178,62.376,94306.0
2020-08-13 13:50:00,65.21,65.26,65.2,65.26,46318.0,62.3665,62.4143,62.3569,62.4143,46318.0
2020-08-13 13:55:00,65.26,65.38,65.25,65.31,68959.0,62.4143,62.5291,62.4047,62.4621,68959.0
2020-08-13 14:00:00,65.32,65.33,65.08,65.12,43458.0,62.4717,62.4813,62.2422,62.2804,43458.0
2020-08-13 14:05:00,65.13,65.19,65.1,65.14,38103.0,62.29,62.3474,62.2613,62.2995,38103.0
2020-08-13 14:10:00,65.13,65.13,65.01,65.05,34144.0,62.29,62.29,62.1752,62.2135,34144.0
2020-08-13 14:15:00,65.05,65.12,64.95,64.95,81489.0,62.2135,62.2804,62.1178,62.1178,81489.0
2020-08-13 14:20:00,64.96,65.01,64.84,64.85,75738.0,62.1274,62.1752,62.0126,62.0222,75738.0
2020-08-13 14:25:00,64.85,64.99,64.84,64.97,68958.0,62.0222,62.1561,62.0126,62.1369,68958.0
2020-08-13 14:30:00,64.98,64.99,64.9,64.97,68264.0,62.1465,62.1561,62.07,62.1369,68264.0
2020-08-13 14:35:00,64.98,64.98,64.77,64.84,65761.0,62.1465,62.1465,61.9457,62.0126,65761.0
2020-08-13 14:40:00,64.84,64.98,64.82,64.88,56853.0,62.0126,62.1465,61.9935,62.0509,56853.0
2020-08-13 14:45:00,64.89,65.1,64.89,65.02,52164.0,62.0604,62.2613,62.0604,62.1848,52164.0
2020-08-13 14:50:00,65.02,65.02,64.76,65.0,72323.0,62.1848,62.1848,61.9361,62.1656,72323.0
2020-08-13 14:55:00,64.99,65.04,64.88,65.03,74989.0,62.1561,62.2039,62.0509,62.1943,74989.0
2020-08-13 15:00:00,65.01,65.12,64.98,65.04,86176.0,62.1752,62.2804,62.1465,62.2039,86176.0
2020-08-13 15:05:00,65.05,65.09,64.96,64.96,54983.0,62.2135,62.2517,62.1274,62.1274,54983.0
2020-08-13 15:10:00,64.96,65.14,64.95,65.09,150536.0,62.1274,62.2995,62.1178,62.2517,150536.0
2020-08-13 15:15:00,65.08,65.2,65.06,65.15,81041.0,62.2422,62.3569,62.223,62.3091,81041.0
2020-08-13 15:20:00,65.14,65.21,65.12,65.2,77576.0,62.2995,62.3665,62.2804,62.3569,77576.0
2020-08-13 15:25:00,65.2,65.2,65.01,65.1,143325.0,62.3569,62.3569,62.1752,62.2613,143325.0
2020-08-13 15:30:00,65.11,65.34,65.1,65.32,140942.0,62.2708,62.4908,62.2613,62.4717,140942.0
2020-08-13 15:35:00,65.31,65.32,65.04,65.04,133855.0,62.4621,62.4717,62.2039,62.2039,133855.0
2020-08-13 15:40:00,65.04,65.19,65.03,65.17,138211.0,62.2039,62.3474,62.1943,62.3282,138211.0
2020-08-13 15:45:00,65.17,65.2,65.06,65.07,156538.0,62.3282,62.3569,62.223,62.2326,156538.0
2020-08-13 15:50:00,65.07,65.15,65.01,65.07,284477.0,62.2326,62.3091,62.1752,62.2326,284477.0
2020-08-13 15:55:00,65.06,65.12,65.0,65.06,485547.0,62.223,62.2804,62.1656,62.223,485547.0
2020-08-14 09:30:00,67.37,68.63,66.5,68.51,2188093.0,64.4323,65.6374,63.6002,65.5226,2188093.0
2020-08-14 09:35:00,68.54,69.38,68.51,69.35,1218235.0,65.5513,66.3546,65.5226,66.326,1218235.0
2020-08-14 09:40:00,69.36,69.8,69.14,69.45,1030618.0,66.3355,66.7563,66.1251,66.4216,1030618.0
2020-08-14 09:45:00,69.46,69.58,68.94,69.05,854856.0,66.4312,66.5459,65.9338,66.039,854856.0
2020-08-14 09:50:00,69.05,69.9,69.03,69.7,905966.0,66.039,66.852,66.0199,66.6607,905966.0
2020-08-14 09:55:00,69.7,69.79,69.37,69.45,409201.0,66.6607,66.7468,66.3451,66.4216,409201.0
2020-08-14 10:00:00,69.44,69.68,68.94,69.07,505907.0,66.412,66.6416,65.9338,66.0582,505907.0
2020-08-14 10:05:00,69.08,69.2,68.76,68.98,502785.0,66.0677,66.1825,65.7617,65.9721,502785.0
2020-08-14 10:10:00,68.98,69.08,68.54,68.59,544643.0,65.9721,66.0677,65.5513,65.5991,544643.0
2020-08-14 10:15:00,68.59,68.89,68.12,68.15,809056.0,65.5991,65.886,65.1496,65.1783,809056.0
2020-08-14 10:20:00,68.15,68.45,68.11,68.28,564877.0,65.1783,65.4652,65.14,65.3026,564877.0
2020-08-14 10:25:00,68.28,68.3,67.74,67.82,572751.0,65.3026,65.3217,64.7862,64.8627,572751.0
2020-08-14 10:30:00,67.81,68.19,67.8,68.0,400984.0,64.8531,65.2165,64.8435,65.0348,400984.0
2020-08-14 10:35:00,68.0,68.03,67.65,67.8,376008.0,65.0348,65.0635,64.7001,64.8435,376008.0
2020-08-14 10:40:00,67.83,68.15,67.82,68.07,429827.0,64.8722,65.1783,64.8627,65.1018,429827.0
2020-08-14 10:45:00,68.1,68.28,68.07,68.11,363310.0,65.1305,65.3026,65.1018,65.14,363310.0
2020-08-14 10:50:00,68.1,68.37,67.87,67.94,355387.0,65.1305,65.3887,64.9105,64.9774,355387.0
2020-08-14 10:55:00,67.95,68.06,67.75,67.97,246238.0,64.987,65.0922,64.7957,65.0061,246238.0
2020-08-14 11:00:00,67.95,67.95,67.52,67.84,294338.0,64.987,64.987,64.5758,64.8818,294338.0
2020-08-14 11:05:00,67.84,68.12,67.69,68.05,235406.0,64.8818,65.1496,64.7383,65.0826,235406.0
2020-08-14 11:10:00,68.05,68.32,68.04,68.25,216307.0,65.0826,65.3409,65.0731,65.2739,216307.0
2020-08-14 11:15:00,68.26,68.28,68.02,68.08,198457.0,65.2835,65.3026,65.054,65.1113,198457.0
2020-08-14 11:20:00,68.09,68.42,68.08,68.25,204933.0,65.1209,65.4365,65.1113,65.2739,204933.0
2020-08-14 11:25:00,68.23,68.46,68.16,68.21,355432.0,65.2548,65.4748,65.1878,65.2357,355432.0
2020-08-14 11:30:00,68.23,68.27,67.97,68.03,142452.0,65.2548,65.2931,65.0061,65.0635,142452.0
2020-08-14 11:35:00,68.03,68.12,67.98,68.08,138301.0,65.0635,65.1496,65.0157,65.1113,138301.0
2020-08-14 11:40:00,68.07,68.18,67.96,67.97,107599.0,65.1018,65.207,64.9966,65.0061,107599.0
2020-08-14 11:45:00,67.97,68.08,67.82,67.87,116805.0,65.0061,65.1113,64.8627,64.9105,116805.0
2020-08-14 11:50:00,67.88,67.95,67.83,67.91,122216.0,64.9201,64.987,64.8722,64.9487,122216.0
2020-08-14 11:55:00,67.91,68.0,67.91,67.96,91490.0,64.9487,65.0348,64.9487,64.9966,91490.0
2020-08-14 12:00:00,67.96,68.1,67.88,68.08,108527.0,64.9966,65.1305,64.9201,65.1113,108527.0
2020-08-14 12:05:00,68.09,68.15,67.88,67.9,110781.0,65.1209,65.1783,64.9201,64.9392,110781.0
2020-08-14 12:10:00,67.91,67.91,67.6,67.68,103094.0,64.9487,64.9487,64.6523,64.7288,103094.0
2020-08-14 12:15:00,67.69,67.82,67.68,67.78,87155.0,64.7383,64.8627,64.7288,64.8244,87155.0
2020-08-14 12:20:00,67.77,67.87,67.65,67.75,77482.0,64.8149,64.9105,64.7001,64.7957,77482.0
2020-08-14 12:25:00,67.77,67.89,67.7,67.77,70048.0,64.8149,64.9296,64.7479,64.8149,70048.0
2020-08-14 12:30:00,67.8,67.9,67.75,67.85,42279.0,64.8435,64.9392,64.7957,64.8914,42279.0
2020-08-14 12:35:00,67.85,67.97,67.81,67.95,37624.0,64.8914,65.0061,64.8531,64.987,37624.0
2020-08-14 12:40:00,67.91,67.95,67.8,67.87,66166.0,64.9487,64.987,64.8435,64.9105,66166.0
2020-08-14 12:45:00,67.88,67.9,67.68,67.69,66128.0,64.9201,64.9392,64.7288,64.7383,66128.0
2020-08-14 12:50:00,67.69,67.8,67.63,67.63,74415.0,64.7383,64.8435,64.681,64.681,74415.0
2020-08-14 12:55:00,67.65,67.73,67.38,67.4,204900.0,64.7001,64.7766,64.4419,64.461,204900.0
2020-08-14 13:00:00,67.41,67.56,67.33,67.4,125930.0,64.4706,64.614,64.394,64.461,125930.0
2020-08-14 13:05:00,67.42,67.47,67.18,67.24,160621.0,64.4801,64.5279,64.2506,64.308,160621.0
2020-08-14 13:10:00,67.26,67.65,67.25,67.62,99091.0,64.3271,64.7001,64.3175,64.6714,99091.0
2020-08-14 13:15:00,67.62,67.71,67.5,67.65,132999.0,64.6714,64.7575,64.5566,64.7001,132999.0
2020-08-14 13:20:00,67.66,67.66,67.39,67.47,65764.0,64.7096,64.7096,64.4514,64.5279,65764.0
2020-08-14 13:25:00,67.47,67.54,67.22,67.26,65419.0,64.5279,64.5949,64.2888,64.3271,65419.0
2020-08-14 13:30:00,67.26,67.46,67.24,67.46,217062.0,64.3271,64.5184,64.308,64.5184,217062.0
2020-08-14 13:35:00,67.47,67.49,67.02,67.14,217142.0,64.5279,64.5471,64.0976,64.2123,217142.0
2020-08-14 13:40:00,67.14,67.16,67.07,67.12,99330.0,64.2123,64.2315,64.1454,64.1932,99330.0
2020-08-14 13:45:00,67.13,67.26,67.1,67.16,92956.0,64.2028,64.3271,64.1741,64.2315,92956.0
2020-08-14 13:50:00,67.16,67.45,67.1,67.22,116225.0,64.2315,64.5088,64.1741,64.2888,116225.0
2020-08-14 13:55:00,67.22,67.44,67.22,67.39,120086.0,64.2888,64.4992,64.2888,64.4514,120086.0
2020-08-14 14:00:00,67.4,67.4,67.21,67.27,156056.0,64.461,64.461,64.2793,64.3367,156056.0
2020-08-14 14:05:00,67.27,67.28,67.12,67.16,92487.0,64.3367,64.3462,64.1932,64.2315,92487.0
2020-08-14 14:10:00,67.16,67.19,67.1,67.11,57990.0,64.2315,64.2601,64.1741,64.1836,57990.0
2020-08-14 14:15:00,67.11,67.22,67.1,67.15,60530.0,64.1836,64.2888,64.1741,64.2219,60530.0
2020-08-14 14:20:00,67.15,67.22,67.11,67.2,63079.0,64.2219,64.2888,64.1836,64.2697,63079.0
2020-08-14 14:25:00,67.2,67.28,67.07,67.28,76436.0,64.2697,64.3462,64.1454,64.3462,76436.0
2020-08-14 14:30:00,67.29,67.41,67.29,67.4,75663.0,64.3558,64.4706,64.3558,64.461,75663.0
2020-08-14 14:35:00,67.4,67.41,67.27,67.31,139273.0,64.461,64.4706,64.3367,64.3749,139273.0
2020-08-14 14:40:00,67.32,67.34,67.24,67.33,81300.0,64.3845,64.4036,64.308,64.394,81300.0
2020-08-14 14:45:00,67.33,67.41,67.3,67.41,71927.0,64.394,64.4706,64.3653,64.4706,71927.0
2020-08-14 14:50:00,67.41,67.41,67.32,67.39,39270.0,64.4706,64.4706,64.3845,64.4514,39270.0
2020-08-14 14:55:00,67.41,67.5,67.4,67.49,60006.0,64.4706,64.5566,64.461,64.5471,60006.0
2020-08-14 15:00:00,67.49,67.5,67.31,67.34,76262.0,64.5471,64.5566,64.3749,64.4036,76262.0
2020-08-14 15:05:00,67.34,67.49,67.34,67.45,60217.0,64.4036,64.5471,64.4036,64.5088,60217.0
2020-08-14 15:10:00,67.44,67.44,67.25,67.28,66735.0,64.4992,64.4992,64.3175,64.3462,66735.0
2020-08-14 15:15:00,67.28,67.33,67.2,67.26,73984.0,64.3462,64.394,64.2697,64.3271,73984.0
2020-08-14 15:20:00,67.27,67.32,67.23,67.23,66070.0,64.3367,64.3845,64.2984,64.2984,66070.0
2020-08-14 15:25:00,67.23,67.27,67.21,67.23,90872.0,64.2984,64.3367,64.2793,64.2984,90872.0
2020-08-14 15:30:00,67.23,67.25,67.14,67.22,123275.0,64.2984,64.3175,64.2123,64.2888,123275.0
2020-08-14 15:35:00,67.22,67.23,67.08,67.12,142566.0,64.2888,64.2984,64.1549,64.1932,142566.0
2020-08-14 15:40:00,67.11,67.22,67.05,67.22,102214.0,64.1836,64.2888,64.1262,64.2888,102214.0
2020-08-14 15:45:00,67.21,67.45,67.2,67.33,341797.0,64.2793,64.5088,64.2697,64.394,341797.0
2020-08-14 15:50:00,67.32,67.61,67.21,67.45,398264.0,64.3845,64.6618,64.2793,64.5088,398264.0
2020-08-14 15:55:00,67.47,67.68,67.47,67.63,527683.0,64.5279,64.7288,64.5279,64.681,527683.0
2020-08-17 09:30:00,68.1,68.23,67.11,67.43,459071.0,65.1305,65.2548,64.1836,64.4897,459071.0
2020-08-17 09:35:00,67.45,67.86,67.38,67.82,129998.0,64.5088,64.9009,64.4419,64.8627,129998.0
2020-08-17 09:40:00,67.81,68.01,67.43,67.44,149648.0,64.8531,65.0444,64.4897,64.4992,149648.0
2020-08-17 09:45:00,67.44,67.67,67.39,67.58,113159.0,64.4992,64.7192,64.4514,64.6331,113159.0
2020-08-17 09:50:00,67.61,67.87,67.06,67.34,267930.0,64.6618,64.9105,64.1358,64.4036,267930.0
2020-08-17 09:55:00,67.35,67.36,67.07,67.11,84934.0,64.4132,64.4227,64.1454,64.1836,84934.0
2020-08-17 10:00:00,67.1,67.32,67.08,67.27,86334.0,64.1741,64.3845,64.1549,64.3367,86334.0
2020-08-17 10:05:00,67.26,67.5,67.15,67.48,134078.0,64.3271,64.5566,64.2219,64.5375,134078.0
2020-08-17 10:10:00,67.49,67.69,67.49,67.52,113956.0,64.5471,64.7383,64.5471,64.5758,113956.0
2020-08-17 10:15:00,67.51,67.53,67.35,67.39,88216.0,64.5662,64.5853,64.4132,64.4514,88216.0
2020-08-17 10:20:00,67.41,67.49,67.26,67.37,50466.0,64.4706,64.5471,64.3271,64.4323,50466.0
2020-08-17 10:25:00,67.37,67.5,67.31,67.5,48629.0,64.4323,64.5566,64.3749,64.5566,48629.0
2020-08-17 10:30:00,67.5,67.5,67.08,67.08,88033.0,64.5566,64.5566,64.1549,64.1549,88033.0
2020-08-17 10:35:00,67.07,67.13,66.91,66.99,128685.0,64.1454,64.2028,63.9924,64.0689,128685.0
2020-08-17 10:40:00,66.98,67.1,66.79,66.8,78158.0,64.0593,64.1741,63.8776,63.8872,78158.0
2020-08-17 10:45:00,66.8,67.09,66.77,67.01,103531.0,63.8872,64.1645,63.8585,64.088,103531.0
2020-08-17 10:50:00,67.0,67.11,66.93,66.99,76072.0,64.0784,64.1836,64.0115,64.0689,76072.0
2020-08-17 10:55:00,66.97,67.05,66.87,67.02,67401.0,64.0497,64.1262,63.9541,64.0976,67401.0
2020-08-17 11:00:00,67.02,67.15,66.98,67.06,76996.0,64.0976,64.2219,64.0593,64.1358,76996.0
2020-08-17 11:05:00,67.05,67.29,66.98,67.26,86048.0,64.1262,64.3558,64.0593,64.3271,86048.0
2020-08-17 11:10:00,67.25,67.42,67.25,67.4,39836.0,64.3175,64.4801,64.3175,64.461,39836.0
2020-08-17 11:15:00,67.44,67.58,67.38,67.51,45971.0,64.4992,64.6331,64.4419,64.5662,45971.0
2020-08-17 11:20:00,67.51,67.55,67.47,67.54,48103.0,64.5662,64.6044,64.5279,64.5949,48103.0
2020-08-17 11:25:00,67.54,67.57,67.43,67.5,71817.0,64.5949,64.6236,64.4897,64.5566,71817.0
2020-08-17 11:30:00,67.51,67.55,67.39,67.45,29674.0,64.5662,64.6044,64.4514,64.5088,29674.0
2020-08-17 11:35:00,67.47,67.47,67.28,67.3,50960.0,64.5279,64.5279,64.3462,64.3653,50960.0
2020-08-17 11:40:00,67.31,67.42,67.27,67.41,59297.0,64.3749,64.4801,64.3367,64.4706,59297.0
2020-08-17 11:45:00,67.41,67.45,67.35,67.35,78958.0,64.4706,64.5088,64.4132,64.4132,78958.0
2020-08-17 11:50:00,67.35,67.43,67.26,67.37,55296.0,64.4132,64.4897,64.3271,64.4323,55296.0
2020-08-17 11:55:00,67.38,67.52,67.37,67.47,56192.0,64.4419,64.5758,64.4323,64.5279,56192.0
2020-08-17 12:00:00,67.48,67.49,67.18,67.22,96486.0,64.5375,64.5471,64.2506,64.2888,96486.0
2020-08-17 12:05:00,67.22,67.26,67.14,67.25,33237.0,64.2888,64.3271,64.2123,64.3175,33237.0
2020-08-17 12:10:00,67.23,67.25,67.17,67.25,30207.0,64.2984,64.3175,64.241,64.3175,30207.0
2020-08-17 12:15:00,67.26,67.3,67.16,67.23,28244.0,64.3271,64.3653,64.2315,64.2984,28244.0
2020-08-17 12:20:00,67.25,67.27,67.23,67.26,29923.0,64.3175,64.3367,64.2984,64.3271,29923.0
2020-08-17 12:25:00,67.26,67.27,67.18,67.23,41435.0,64.3271,64.3367,64.2506,64.2984,41435.0
2020-08-17 12:30:00,67.23,67.4,67.21,67.4,65120.0,64.2984,64.461,64.2793,64.461,65120.0
2020-08-17 12:35:00,67.41,67.69,67.41,67.68,67094.0,64.4706,64.7383,64.4706,64.7288,67094.0
2020-08-17 12:40:00,67.67,67.74,67.53,67.61,69680.0,64.7192,64.7862,64.5853,64.6618,69680.0
2020-08-17 12:45:00,67.61,67.61,67.53,67.61,30822.0,64.6618,64.6618,64.5853,64.6618,30822.0
2020-08-17 12:50:00,67.61,67.61,67.49,67.53,37706.0,64.6618,64.6618,64.5471,64.5853,37706.0
2020-08-17 12:55:00,67.53,67.53,67.39,67.44,38595.0,64.5853,64.5853,64.4514,64.4992,38595.0
2020-08-17 13:00:00,67.44,67.51,67.44,67.49,43307.0,64.4992,64.5662,64.4992,64.5471,43307.0
2020-08-17 13:05:00,67.48,67.52,67.45,67.51,42299.0,64.5375,64.5758,64.5088,64.5662,42299.0
2020-08-17 13:10:00,67.5,67.53,67.48,67.5,61475.0,64.5566,64.5853,64.5375,64.5566,61475.0
2020-08-17 13:15:00,67.51,67.54,67.4,67.45,35430.0,64.5662,64.5949,64.461,64.5088,35430.0
2020-08-17 13:20:00,67.46,67.49,67.44,67.45,21564.0,64.5184,64.5471,64.4992,64.5088,21564.0
2020-08-17 13:25:00,67.45,67.46,67.36,67.38,35182.0,64.5088,64.5184,64.4227,64.4419,35182.0
2020-08-17 13:30:00,67.38,67.45,67.35,67.43,27338.0,64.4419,64.5088,64.4132,64.4897,27338.0
2020-08-17 13:35:00,67.43,67.45,67.32,67.35,32231.0,64.4897,64.5088,64.3845,64.4132,32231.0
2020-08-17 13:40:00,67.36,67.39,67.31,67.38,17528.0,64.4227,64.4514,64.3749,64.4419,17528.0
2020-08-17 13:45:00,67.38,67.45,67.37,67.43,22915.0,64.4419,64.5088,64.4323,64.4897,22915.0
2020-08-17 13:50:00,67.45,67.46,67.38,67.38,24391.0,64.5088,64.5184,64.4419,64.4419,24391.0
2020-08-17 13:55:00,67.37,67.45,67.36,67.44,19453.0,64.4323,64.5088,64.4227,64.4992,19453.0
2020-08-17 14:00:00,67.43,67.46,67.39,67.4,23598.0,64.4897,64.5184,64.4514,64.461,23598.0
2020-08-17 14:05:00,67.4,67.44,67.38,67.42,32056.0,64.461,64.4992,64.4419,64.4801,32056.0
2020-08-17 14:10:00,67.44,67.47,67.4,67.44,22796.0,64.4992,64.5279,64.461,64.4992,22796.0
2020-08-17 14:15:00,67.44,67.45,67.42,67.44,18590.0,64.4992,64.5088,64.4801,64.4992,18590.0
2020-08-17 14:20:00,67.43,67.45,67.39,67.4,36849.0,64.4897,64.5088,64.4514,64.461,36849.0
2020-08-17 14:25:00,67.4,67.4,67.16,67.17,44035.0,64.461,64.461,64.2315,64.241,44035.0
2020-08-17 14:30:00,67.17,67.19,67.09,67.15,35940.0,64.241,64.2601,64.1645,64.2219,35940.0
2020-08-17 14:35:00,67.16,67.22,67.13,67.19,32282.0,64.2315,64.2888,64.2028,64.2601,32282.0
2020-08-17 14:40:00,67.18,67.26,67.15,67.25,24374.0,64.2506,64.3271,64.2219,64.3175,24374.0
2020-08-17 14:45:00,67.25,67.29,67.22,67.28,24044.0,64.3175,64.3558,64.2888,64.3462,24044.0
2020-08-17 14:50:00,67.29,67.3,67.23,67.25,36921.0,64.3558,64.3653,64.2984,64.3175,36921.0
2020-08-17 14:55:00,67.25,67.39,67.25,67.38,44088.0,64.3175,64.4514,64.3175,64.4419,44088.0
2020-08-17 15:00:00,67.39,67.4,67.26,67.26,40560.0,64.4514,64.461,64.3271,64.3271,40560.0
2020-08-17 15:05:00,67.26,67.28,67.17,67.2,38552.0,64.3271,64.3462,64.241,64.2697,38552.0
2020-08-17 15:10:00,67.2,67.21,67.15,67.2,37254.0,64.2697,64.2793,64.2219,64.2697,37254.0
2020-08-17 15:15:00,67.2,67.21,67.16,67.2,48950.0,64.2697,64.2793,64.2315,64.2697,48950.0
2020-08-17 15:20:00,67.21,67.21,67.07,67.07,45771.0,64.2793,64.2793,64.1454,64.1454,45771.0
2020-08-17 15:25:00,67.06,67.08,66.96,67.01,94194.0,64.1358,64.1549,64.0402,64.088,94194.0
2020-08-17 15:30:00,67.01,67.04,66.97,67.01,70128.0,64.088,64.1167,64.0497,64.088,70128.0
2020-08-17 15:35:00,67.01,67.03,66.95,67.0,46706.0,64.088,64.1071,64.0306,64.0784,46706.0
2020-08-17 15:40:00,67.01,67.17,67.0,67.14,55930.0,64.088,64.241,64.0784,64.2123,55930.0
2020-08-17 15:45:00,67.14,67.14,66.98,66.99,91920.0,64.2123,64.2123,64.0593,64.0689,91920.0
2020-08-17 15:50:00,66.98,67.08,66.89,66.91,167442.0,64.0593,64.1549,63.9732,63.9924,167442.0
2020-08-17 15:55:00,66.91,66.97,66.87,66.97,219308.0,63.9924,64.0497,63.9541,64.0497,219308.0
2020-08-18 09:30:00,67.39,67.39,66.96,67.16,198105.0,64.4514,64.4514,64.0402,64.2315,198105.0
2020-08-18 09:35:00,67.14,67.14,66.9,67.03,125994.0,64.2123,64.2123,63.9828,64.1071,125994.0
2020-08-18 09:40:00,67.03,67.05,66.84,67.01,89779.0,64.1071,64.1262,63.9254,64.088,89779.0
2020-08-18 09:45:00,67.0,67.01,66.65,66.73,95667.0,64.0784,64.088,63.7437,63.8202,95667.0
2020-08-18 09:50:00,66.73,66.81,66.52,66.53,97078.0,63.8202,63.8967,63.6194,63.6289,97078.0
2020-08-18 09:55:00,66.52,66.54,66.34,66.38,120035.0,63.6194,63.6385,63.4472,63.4855,120035.0
2020-08-18 10:00:00,66.37,66.45,66.3,66.38,85515.0,63.4759,63.5524,63.409,63.4855,85515.0
2020-08-18 10:05:00,66.38,66.51,66.2,66.2,80548.0,63.4855,63.6098,63.3133,63.3133,80548.0
2020-08-18 10:10:00,66.19,66.38,66.18,66.26,69852.0,63.3037,63.4855,63.2942,63.3707,69852.0
2020-08-18 10:15:00,66.25,66.3,66.18,66.25,78233.0,63.3611,63.409,63.2942,63.3611,78233.0
2020-08-18 10:20:00,66.25,66.36,66.23,66.29,39871.0,63.3611,63.4663,63.342,63.3994,39871.0
2020-08-18 10:25:00,66.29,66.41,66.12,66.17,76397.0,63.3994,63.5142,63.2368,63.2846,76397.0
2020-08-18 10:30:00,66.16,66.51,66.07,66.49,70811.0,63.2751,63.6098,63.189,63.5907,70811.0
2020-08-18 10:35:00,66.51,66.54,66.46,66.49,59539.0,63.6098,63.6385,63.562,63.5907,59539.0
2020-08-18 10:40:00,66.5,66.71,66.42,66.63,76994.0,63.6002,63.8011,63.5237,63.7246,76994.0
2020-08-18 10:45:00,66.64,66.64,66.5,66.58,74944.0,63.7341,63.7341,63.6002,63.6767,74944.0
2020-08-18 10:50:00,66.58,66.68,66.56,66.62,42247.0,63.6767,63.7724,63.6576,63.715,42247.0
2020-08-18 10:55:00,66.62,66.68,66.6,66.65,38619.0,63.715,63.7724,63.6959,63.7437,38619.0
2020-08-18 11:00:00,66.65,66.65,66.51,66.56,43419.0,63.7437,63.7437,63.6098,63.6576,43419.0
2020-08-18 11:05:00,66.55,66.74,66.55,66.7,34649.0,63.6481,63.8298,63.6481,63.7915,34649.0
2020-08-18 11:10:00,66.69,66.71,66.58,66.59,36103.0,63.7819,63.8011,63.6767,63.6863,36103.0
2020-08-18 11:15:00,66.59,66.65,66.55,66.62,24988.0,63.6863,63.7437,63.6481,63.715,24988.0
2020-08-18 11:20:00,66.62,66.64,66.54,66.61,39233.0,63.715,63.7341,63.6385,63.7054,39233.0
2020-08-18 11:25:00,66.6,66.65,66.53,66.55,26371.0,63.6959,63.7437,63.6289,63.6481,26371.0
2020-08-18 11:30:00,66.55,66.64,66.54,66.63,51750.0,63.6481,63.7341,63.6385,63.7246,51750.0
2020-08-18 11:35:00,66.62,66.65,66.58,66.6,44686.0,63.715,63.7437,63.6767,63.6959,44686.0
2020-08-18 11:40:00,66.61,66.64,66.52,66.53,39819.0,63.7054,63.7341,63.6194,63.6289,39819.0
2020-08-18 11:45:00,66.52,66.54,66.31,66.37,49216.0,63.6194,63.6385,63.4185,63.4759,49216.0
2020-08-18 11:50:00,66.38,66.58,66.37,66.58,19673.0,63.4855,63.6767,63.4759,63.6767,19673.0
2020-08-18 11:55:00,66.58,66.62,66.56,66.61,27161.0,63.6767,63.715,63.6576,63.7054,27161.0
2020-08-18 12:00:00,66.62,66.66,66.52,66.52,40858.0,63.715,63.7533,63.6194,63.6194,40858.0
2020-08-18 12:05:00,66.52,66.64,66.52,66.62,32503.0,63.6194,63.7341,63.6194,63.715,32503.0
2020-08-18 12:10:00,66.62,66.66,66.61,66.62,47748.0,63.715,63.7533,63.7054,63.715,47748.0
2020-08-18 12:15:00,66.62,66.64,66.58,66.61,24297.0,63.715,63.7341,63.6767,63.7054,24297.0
2020-08-18 12:20:00,66.61,66.66,66.6,66.63,18232.0,63.7054,63.7533,63.6959,63.7246,18232.0
2020-08-18 12:25:00,66.63,66.72,66.62,66.71,48196.0,63.7246,63.8106,63.715,63.8011,48196.0
2020-08-18 12:30:00,66.71,66.76,66.69,66.69,36048.0,63.8011,63.8489,63.7819,63.7819,36048.0
2020-08-18 12:35:00,66.69,66.7,66.61,66.66,31451.0,63.7819,63.7915,63.7054,63.7533,31451.0
2020-08-18 12:40:00,66.67,66.67,66.61,66.61,35046.0,63.7628,63.7628,63.7054,63.7054,35046.0
2020-08-18 12:45:00,66.62,66.64,66.53,66.57,24364.0,63.715,63.7341,63.6289,63.6672,24364.0
2020-08-18 12:50:00,66.58,66.63,66.56,66.6,22500.0,63.6767,63.7246,63.6576,63.6959,22500.0
2020-08-18 12:55:00,66.59,66.62,66.51,66.61,32364.0,63.6863,63.715,63.6098,63.7054,32364.0
2020-08-18 13:00:00,66.6,66.6,66.48,66.48,35468.0,63.6959,63.6959,63.5811,63.5811,35468.0
2020-08-18 13:05:00,66.48,66.63,66.48,66.62,33755.0,63.5811,63.7246,63.5811,63.715,33755.0
2020-08-18 13:10:00,66.62,66.63,66.51,66.51,25134.0,63.715,63.7246,63.6098,63.6098,25134.0
2020-08-18 13:15:00,66.5,66.54,66.47,66.52,22717.0,63.6002,63.6385,63.5715,63.6194,22717.0
2020-08-18 13:20:00,66.51,66.53,66.46,66.48,23854.0,63.6098,63.6289,63.562,63.5811,23854.0
2020-08-18 13:25:00,66.48,66.54,66.47,66.54,29415.0,63.5811,63.6385,63.5715,63.6385,29415.0
2020-08-18 13:30:00,66.54,66.61,66.53,66.57,28066.0,63.6385,63.7054,63.6289,63.6672,28066.0
2020-08-18 13:35:00,66.58,66.61,66.57,66.6,24881.0,63.6767,63.7054,63.6672,63.6959,24881.0
2020-08-18 13:40:00,66.61,66.65,66.57,66.61,32982.0,63.7054,63.7437,63.6672,63.7054,32982.0
2020-08-18 13:45:00,66.62,66.65,66.6,66.64,18887.0,63.715,63.7437,63.6959,63.7341,18887.0
2020-08-18 13:50:00,66.64,66.64,66.56,66.56,22521.0,63.7341,63.7341,63.6576,63.6576,22521.0
2020-08-18 13:55:00,66.58,66.6,66.53,66.56,34098.0,63.6767,63.6959,63.6289,63.6576,34098.0
2020-08-18 14:00:00,66.56,66.57,66.51,66.53,15440.0,63.6576,63.6672,63.6098,63.6289,15440.0
2020-08-18 14:05:00,66.54,66.54,66.48,66.53,27542.0,63.6385,63.6385,63.5811,63.6289,27542.0
2020-08-18 14:10:00,66.53,66.57,66.48,66.48,39229.0,63.6289,63.6672,63.5811,63.5811,39229.0
2020-08-18 14:15:00,66.49,66.54,66.46,66.53,40446.0,63.5907,63.6385,63.562,63.6289,40446.0
2020-08-18 14:20:00,66.53,66.58,66.51,66.58,28507.0,63.6289,63.6767,63.6098,63.6767,28507.0
2020-08-18 14:25:00,66.57,66.59,66.49,66.5,41546.0,63.6672,63.6863,63.5907,63.6002,41546.0
2020-08-18 14:30:00,66.5,66.52,66.44,66.47,33148.0,63.6002,63.6194,63.5428,63.5715,33148.0
2020-08-18 14:35:00,66.47,66.49,66.44,66.45,24204.0,63.5715,63.5907,63.5428,63.5524,24204.0
2020-08-18 14:40:00,66.46,66.55,66.46,66.52,31703.0,63.562,63.6481,63.562,63.6194,31703.0
2020-08-18 14:45:00,66.52,66.53,66.47,66.49,25127.0,63.6194,63.6289,63.5715,63.5907,25127.0
2020-08-18 14:50:00,66.49,66.53,66.47,66.48,43291.0,63.5907,63.6289,63.5715,63.5811,43291.0
2020-08-18 14:55:00,66.48,66.5,66.47,66.48,30882.0,63.5811,63.6002,63.5715,63.5811,30882.0
2020-08-18 15:00:00,66.48,66.51,66.47,66.49,36695.0,63.5811,63.6098,63.5715,63.5907,36695.0
2020-08-18 15:05:00,66.5,66.52,66.47,66.52,31837.0,63.6002,63.6194,63.5715,63.6194,31837.0
2020-08-18 15:10:00,66.53,66.62,66.52,66.61,50302.0,63.6289,63.715,63.6194,63.7054,50302.0
2020-08-18 15:15:00,66.61,66.62,66.53,66.54,45267.0,63.7054,63.715,63.6289,63.6385,45267.0
2020-08-18 15:20:00,66.55,66.61,66.53,66.56,129653.0,63.6481,63.7054,63.6289,63.6576,129653.0
2020-08-18 15:25:00,66.56,66.59,66.49,66.56,51022.0,63.6576,63.6863,63.5907,63.6576,51022.0
2020-08-18 15:30:00,66.56,66.62,66.55,66.59,45253.0,63.6576,63.715,63.6481,63.6863,45253.0
2020-08-18 15:35:00,66.6,66.66,66.58,66.65,93332.0,63.6959,63.7533,63.6767,63.7437,93332.0
2020-08-18 15:40:00,66.64,66.68,66.62,66.66,70160.0,63.7341,63.7724,63.715,63.7533,70160.0
2020-08-18 15:45:00,66.67,66.71,66.63,66.66,103685.0,63.7628,63.8011,63.7246,63.7533,103685.0
2020-08-18 15:50:00,66.65,66.65,66.47,66.47,243225.0,63.7437,63.7437,63.5715,63.5715,243225.0
2020-08-18 15:55:00,66.47,66.54,66.36,66.42,595910.0,63.5715,63.6385,63.4663,63.5237,595910.0
2020-08-19 09:30:00,66.65,66.69,66.27,66.37,202595.0,63.9566,63.995,63.5919,63.6879,202595.0
2020-08-19 09:35:00,66.33,66.48,66.19,66.33,96312.0,63.6495,63.7935,63.5152,63.6495,96312.0
2020-08-19 09:40:00,66.34,66.71,66.19,66.69,84806.0,63.6591,64.0142,63.5152,63.995,84806.0
2020-08-19 09:45:00,66.7,66.73,66.39,66.48,88507.0,64.0046,64.0334,63.7071,63.7935,88507.0
2020-08-19 09:50:00,66.48,66.53,66.2,66.24,46300.0,63.7935,63.8414,63.5248,63.5632,46300.0
2020-08-19 09:55:00,66.26,66.34,66.13,66.22,41429.0,63.5823,63.6591,63.4576,63.544,41429.0
2020-08-19 10:00:00,66.2,66.36,66.17,66.27,52065.0,63.5248,63.6783,63.496,63.5919,52065.0
2020-08-19 10:05:00,66.27,66.33,66.2,66.24,37084.0,63.5919,63.6495,63.5248,63.5632,37084.0
2020-08-19 10:10:00,66.27,66.27,66.16,66.23,58709.0,63.5919,63.5919,63.4864,63.5536,58709.0
2020-08-19 10:15:00,66.21,66.26,66.2,66.22,26895.0,63.5344,63.5823,63.5248,63.544,26895.0
2020-08-19 10:20:00,66.23,66.26,66.19,66.25,52928.0,63.5536,63.5823,63.5152,63.5728,52928.0
2020-08-19 10:25:00,66.25,66.3,66.23,66.25,37110.0,63.5728,63.6207,63.5536,63.5728,37110.0
2020-08-19 10:30:00,66.25,66.29,66.15,66.17,33513.0,63.5728,63.6111,63.4768,63.496,33513.0
2020-08-19 10:35:00,66.17,66.21,66.11,66.17,37991.0,63.496,63.5344,63.4384,63.496,37991.0
2020-08-19 10:40:00,66.19,66.21,66.07,66.15,88457.0,63.5152,63.5344,63.4,63.4768,88457.0
2020-08-19 10:45:00,66.16,66.17,66.06,66.11,30363.0,63.4864,63.496,63.3904,63.4384,30363.0
2020-08-19 10:50:00,66.1,66.16,66.08,66.16,20697.0,63.4288,63.4864,63.4096,63.4864,20697.0
2020-08-19 10:55:00,66.16,66.21,66.12,66.17,39651.0,63.4864,63.5344,63.448,63.496,39651.0
2020-08-19 11:00:00,66.17,66.25,66.16,66.2,48669.0,63.496,63.5728,63.4864,63.5248,48669.0
2020-08-19 11:05:00,66.22,66.24,66.12,66.15,36678.0,63.544,63.5632,63.448,63.4768,36678.0
2020-08-19 11:10:00,66.15,66.2,66.11,66.18,21429.0,63.4768,63.5248,63.4384,63.5056,21429.0
2020-08-19 11:15:00,66.17,66.24,66.17,66.23,33834.0,63.496,63.5632,63.496,63.5536,33834.0
2020-08-19 11:20:00,66.23,66.24,66.11,66.12,41411.0,63.5536,63.5632,63.4384,63.448,41411.0
2020-08-19 11:25:00,66.14,66.23,66.07,66.13,80578.0,63.4672,63.5536,63.4,63.4576,80578.0
2020-08-19 11:30:00,66.14,66.22,66.12,66.2,34890.0,63.4672,63.544,63.448,63.5248,34890.0
2020-08-19 11:35:00,66.19,66.22,66.09,66.13,41796.0,63.5152,63.544,63.4192,63.4576,41796.0
2020-08-19 11:40:00,66.12,66.13,66.03,66.03,41517.0,63.448,63.4576,63.3616,63.3616,41517.0
2020-08-19 11:45:00,66.04,66.07,65.96,66.06,49259.0,63.3712,63.4,63.2945,63.3904,49259.0
2020-08-19 11:50:00,66.07,66.13,66.07,66.08,23405.0,63.4,63.4576,63.4,63.4096,23405.0
2020-08-19 11:55:00,66.08,66.18,66.07,66.13,34775.0,63.4096,63.5056,63.4,63.4576,34775.0
2020-08-19 12:00:00,66.13,66.21,66.09,66.2,29940.0,63.4576,63.5344,63.4192,63.5248,29940.0
2020-08-19 12:05:00,66.2,66.2,66.09,66.12,23926.0,63.5248,63.5248,63.4192,63.448,23926.0
2020-08-19 12:10:00,66.13,66.21,66.12,66.19,30190.0,63.4576,63.5344,63.448,63.5152,30190.0
2020-08-19 12:15:00,66.18,66.21,66.1,66.1,25740.0,63.5056,63.5344,63.4288,63.4288,25740.0
2020-08-19 12:20:00,66.09,66.16,66.09,66.12,20856.0,63.4192,63.4864,63.4192,63.448,20856.0
2020-08-19 12:25:00,66.11,66.13,66.07,66.1,22489.0,63.4384,63.4576,63.4,63.4288,22489.0
2020-08-19 12:30:00,66.1,66.1,65.97,66.0,39789.0,63.4288,63.4288,63.3041,63.3329,39789.0
2020-08-19 12:35:00,66.0,66.03,65.98,66.03,11925.0,63.3329,63.3616,63.3137,63.3616,11925.0
2020-08-19 12:40:00,66.02,66.02,65.96,65.98,22563.0,63.352,63.352,63.2945,63.3137,22563.0
2020-08-19 12:45:00,65.99,66.0,65.96,65.97,18791.0,63.3233,63.3329,63.2945,63.3041,18791.0
2020-08-19 12:50:00,65.98,66.07,65.98,66.05,22912.0,63.3137,63.4,63.3137,63.3808,22912.0
2020-08-19 12:55:00,66.05,66.08,66.03,66.08,15140.0,63.3808,63.4096,63.3616,63.4096,15140.0
2020-08-19 13:00:00,66.07,66.1,66.04,66.09,19701.0,63.4,63.4288,63.3712,63.4192,19701.0
2020-08-19 13:05:00,66.1,66.13,66.08,66.08,14914.0,63.4288,63.4576,63.4096,63.4096,14914.0
2020-08-19 13:10:00,66.08,66.17,66.07,66.16,22996.0,63.4096,63.496,63.4,63.4864,22996.0
2020-08-19 13:15:00,66.16,66.25,66.16,66.25,24871.0,63.4864,63.5728,63.4864,63.5728,24871.0
2020-08-19 13:20:00,66.24,66.25,66.18,66.2,26433.0,63.5632,63.5728,63.5056,63.5248,26433.0
2020-08-19 13:25:00,66.2,66.22,66.17,66.19,9279.0,63.5248,63.544,63.496,63.5152,9279.0
2020-08-19 13:30:00,66.2,66.24,66.13,66.17,46102.0,63.5248,63.5632,63.4576,63.496,46102.0
2020-08-19 13:35:00,66.18,66.23,66.17,66.23,13467.0,63.5056,63.5536,63.496,63.5536,13467.0
2020-08-19 13:40:00,66.23,66.25,66.2,66.23,14128.0,63.5536,63.5728,63.5248,63.5536,14128.0
2020-08-19 13:45:00,66.24,66.36,66.24,66.35,35155.0,63.5632,63.6783,63.5632,63.6687,35155.0
2020-08-19 13:50:00,66.36,66.36,66.26,66.28,13968.0,63.6783,63.6783,63.5823,63.6015,13968.0
2020-08-19 13:55:00,66.28,66.29,66.24,66.25,11528.0,63.6015,63.6111,63.5632,63.5728,11528.0
2020-08-19 14:00:00,66.24,66.3,66.23,66.24,19536.0,63.5632,63.6207,63.5536,63.5632,19536.0
2020-08-19 14:05:00,66.25,66.25,66.02,66.1,34062.0,63.5728,63.5728,63.352,63.4288,34062.0
2020-08-19 14:10:00,66.11,66.15,65.98,65.98,24946.0,63.4384,63.4768,63.3137,63.3137,24946.0
2020-08-19 14:15:00,65.99,66.01,65.92,65.92,25729.0,63.3233,63.3425,63.2561,63.2561,25729.0
2020-08-19 14:20:00,65.92,65.94,65.69,65.8,112867.0,63.2561,63.2753,63.0354,63.1409,112867.0
2020-08-19 14:25:00,65.8,65.89,65.75,65.85,69492.0,63.1409,63.2273,63.093,63.1889,69492.0
2020-08-19 14:30:00,65.86,66.08,65.86,66.08,72186.0,63.1985,63.4096,63.1985,63.4096,72186.0
2020-08-19 14:35:00,66.07,66.17,65.98,66.14,95082.0,63.4,63.496,63.3137,63.4672,95082.0
2020-08-19 14:40:00,66.14,66.21,66.09,66.14,56865.0,63.4672,63.5344,63.4192,63.4672,56865.0
2020-08-19 14:45:00,66.15,66.2,66.07,66.12,24499.0,63.4768,63.5248,63.4,63.448,24499.0
2020-08-19 14:50:00,66.11,66.19,66.11,66.17,27563.0,63.4384,63.5152,63.4384,63.496,27563.0
2020-08-19 14:55:00,66.17,66.29,66.17,66.19,24645.0,63.496,63.6111,63.496,63.5152,24645.0
2020-08-19 15:00:00,66.17,66.22,66.1,66.13,51824.0,63.496,63.544,63.4288,63.4576,51824.0
2020-08-19 15:05:00,66.13,66.16,66.1,66.12,25416.0,63.4576,63.4864,63.4288,63.448,25416.0
2020-08-19 15:10:00,66.12,66.16,66.04,66.06,17712.0,63.448,63.4864,63.3712,63.3904,17712.0
2020-08-19 15:15:00,66.05,66.07,65.96,65.98,16378.0,63.3808,63.4,63.2945,63.3137,16378.0
2020-08-19 15:20:00,65.97,66.0,65.92,65.92,23098.0,63.3041,63.3329,63.2561,63.2561,23098.0
2020-08-19 15:25:00,65.92,65.99,65.83,65.89,35558.0,63.2561,63.3233,63.1697,63.2273,35558.0
2020-08-19 15:30:00,65.89,65.91,65.85,65.89,44163.0,63.2273,63.2465,63.1889,63.2273,44163.0
2020-08-19 15:35:00,65.89,65.99,65.89,65.92,38933.0,63.2273,63.3233,63.2273,63.2561,38933.0
2020-08-19 15:40:00,65.92,66.09,65.91,66.06,40820.0,63.2561,63.4192,63.2465,63.3904,40820.0
2020-08-19 15:45:00,66.06,66.07,65.83,65.84,59499.0,63.3904,63.4,63.1697,63.1793,59499.0
2020-08-19 15:50:00,65.84,65.9,65.76,65.8,200125.0,63.1793,63.2369,63.1026,63.1409,200125.0
2020-08-19 15:55:00,65.8,65.93,65.79,65.86,366547.0,63.1409,63.2657,63.1313,63.1985,366547.0
2020-08-20 09:30:00,64.69,64.71,64.05,64.34,443860.0,62.0758,62.095,61.4617,61.7399,443860.0
2020-08-20 09:35:00,64.36,64.65,64.3,64.43,155847.0,61.7591,62.0374,61.7016,61.8263,155847.0
2020-08-20 09:40:00,64.43,64.57,64.38,64.46,119558.0,61.8263,61.9606,61.7783,61.8551,119558.0
2020-08-20 09:45:00,64.46,64.76,64.45,64.57,125442.0,61.8551,62.143,61.8455,61.9606,125442.0
2020-08-20 09:50:00,64.56,64.81,64.49,64.75,113155.0,61.951,62.1909,61.8839,62.1334,113155.0
2020-08-20 09:55:00,64.75,64.82,64.6,64.75,108767.0,62.1334,62.2005,61.9894,62.1334,108767.0
2020-08-20 10:00:00,64.76,64.78,64.49,64.52,99885.0,62.143,62.1622,61.8839,61.9127,99885.0
2020-08-20 10:05:00,64.54,64.69,64.51,64.52,91371.0,61.9319,62.0758,61.9031,61.9127,91371.0
2020-08-20 10:10:00,64.52,64.55,64.37,64.39,51231.0,61.9127,61.9415,61.7687,61.7879,51231.0
2020-08-20 10:15:00,64.39,64.5,64.37,64.41,51233.0,61.7879,61.8935,61.7687,61.8071,51233.0
2020-08-20 10:20:00,64.39,64.45,64.27,64.33,64557.0,61.7879,61.8455,61.6728,61.7303,64557.0
2020-08-20 10:25:00,64.32,64.36,64.19,64.24,111672.0,61.7207,61.7591,61.596,61.644,111672.0
2020-08-20 10:30:00,64.24,64.28,64.03,64.11,164590.0,61.644,61.6824,61.4425,61.5192,164590.0
2020-08-20 10:35:00,64.11,64.15,63.97,64.0,98451.0,61.5192,61.5576,61.3849,61.4137,98451.0
2020-08-20 10:40:00,64.0,64.1,63.98,64.08,61704.0,61.4137,61.5096,61.3945,61.4904,61704.0
2020-08-20 10:45:00,64.09,64.16,64.04,64.12,55250.0,61.5,61.5672,61.4521,61.5288,55250.0
2020-08-20 10:50:00,64.11,64.26,64.11,64.15,60789.0,61.5192,61.6632,61.5192,61.5576,60789.0
2020-08-20 10:55:00,64.14,64.2,63.95,64.0,77568.0,61.548,61.6056,61.3657,61.4137,77568.0
2020-08-20 11:00:00,64.0,64.0,63.87,63.91,44223.0,61.4137,61.4137,61.2889,61.3273,44223.0
2020-08-20 11:05:00,63.91,63.94,63.73,63.74,68288.0,61.3273,61.3561,61.1546,61.1642,68288.0
2020-08-20 11:10:00,63.75,63.86,63.72,63.84,54451.0,61.1738,61.2793,61.145,61.2601,54451.0
2020-08-20 11:15:00,63.84,63.9,63.83,63.84,49290.0,61.2601,61.3177,61.2505,61.2601,49290.0
2020-08-20 11:20:00,63.84,63.9,63.81,63.89,43105.0,61.2601,61.3177,61.2314,61.3081,43105.0
2020-08-20 11:25:00,63.89,64.09,63.88,64.03,60491.0,61.3081,61.5,61.2985,61.4425,60491.0
2020-08-20 11:30:00,64.03,64.06,63.98,64.02,52804.0,61.4425,61.4713,61.3945,61.4329,52804.0
2020-08-20 11:35:00,64.02,64.14,63.99,64.1,68718.0,61.4329,61.548,61.4041,61.5096,68718.0
2020-08-20 11:40:00,64.09,64.22,64.09,64.16,44366.0,61.5,61.6248,61.5,61.5672,44366.0
2020-08-20 11:45:00,64.16,64.24,64.12,64.23,52330.0,61.5672,61.644,61.5288,61.6344,52330.0
2020-08-20 11:50:00,64.23,64.3,64.22,64.26,70315.0,61.6344,61.7016,61.6248,61.6632,70315.0
2020-08-20 11:55:00,64.26,64.27,64.03,64.06,92179.0,61.6632,61.6728,61.4425,61.4713,92179.0
2020-08-20 12:00:00,64.06,64.07,63.97,64.0,85680.0,61.4713,61.4809,61.3849,61.4137,85680.0
2020-08-20 12:05:00,64.0,64.08,63.97,64.02,53387.0,61.4137,61.4904,61.3849,61.4329,53387.0
2020-08-20 12:10:00,64.03,64.1,64.02,64.03,31518.0,61.4425,61.5096,61.4329,61.4425,31518.0
2020-08-20 12:15:00,64.02,64.03,63.92,63.99,49896.0,61.4329,61.4425,61.3369,61.4041,49896.0
2020-08-20 12:20:00,63.98,64.0,63.88,63.92,36402.0,61.3945,61.4137,61.2985,61.3369,36402.0
2020-08-20 12:25:00,63.92,63.95,63.88,63.92,42808.0,61.3369,61.3657,61.2985,61.3369,42808.0
2020-08-20 12:30:00,63.92,63.96,63.84,63.96,58900.0,61.3369,61.3753,61.2601,61.3753,58900.0
2020-08-20 12:35:00,63.97,64.02,63.89,63.92,30072.0,61.3849,61.4329,61.3081,61.3369,30072.0
2020-08-20 12:40:00,63.92,63.92,63.84,63.87,35485.0,61.3369,61.3369,61.2601,61.2889,35485.0
2020-08-20 12:45:00,63.88,63.89,63.84,63.85,38650.0,61.2985,61.3081,61.2601,61.2697,38650.0
2020-08-20 12:50:00,63.86,63.9,63.83,63.84,32745.0,61.2793,61.3177,61.2505,61.2601,32745.0
2020-08-20 12:55:00,63.84,63.88,63.78,63.88,54264.0,61.2601,61.2985,61.2026,61.2985,54264.0
2020-08-20 13:00:00,63.87,64.01,63.86,64.0,28237.0,61.2889,61.4233,61.2793,61.4137,28237.0
2020-08-20 13:05:00,63.98,64.08,63.91,64.06,40473.0,61.3945,61.4904,61.3273,61.4713,40473.0
2020-08-20 13:10:00,64.07,64.1,64.02,64.04,33644.0,61.4809,61.5096,61.4329,61.4521,33644.0
2020-08-20 13:15:00,64.04,64.09,64.01,64.03,33410.0,61.4521,61.5,61.4233,61.4425,33410.0
2020-08-20 13:20:00,64.03,64.09,64.02,64.04,25519.0,61.4425,61.5,61.4329,61.4521,25519.0
2020-08-20 13:25:00,64.03,64.06,63.99,64.0,30192.0,61.4425,61.4713,61.4041,61.4137,30192.0
2020-08-20 13:30:00,64.0,64.02,63.96,63.99,29675.0,61.4137,61.4329,61.3753,61.4041,29675.0
2020-08-20 13:35:00,63.99,64.01,63.95,63.95,40617.0,61.4041,61.4233,61.3657,61.3657,40617.0
2020-08-20 13:40:00,63.95,64.0,63.93,63.94,58529.0,61.3657,61.4137,61.3465,61.3561,58529.0
2020-08-20 13:45:00,63.94,63.96,63.86,63.86,74509.0,61.3561,61.3753,61.2793,61.2793,74509.0
2020-08-20 13:50:00,63.86,63.92,63.83,63.84,38632.0,61.2793,61.3369,61.2505,61.2601,38632.0
2020-08-20 13:55:00,63.84,63.88,63.78,63.8,94563.0,61.2601,61.2985,61.2026,61.2218,94563.0
2020-08-20 14:00:00,63.8,63.82,63.75,63.76,115275.0,61.2218,61.241,61.1738,61.1834,115275.0
2020-08-20 14:05:00,63.76,63.78,63.62,63.66,97953.0,61.1834,61.2026,61.049,61.0874,97953.0
2020-08-20 14:10:00,63.66,63.67,63.44,63.47,109518.0,61.0874,61.097,60.8763,60.9051,109518.0
2020-08-20 14:15:00,63.47,63.51,63.31,63.33,132071.0,60.9051,60.9435,60.7516,60.7708,132071.0
2020-08-20 14:20:00,63.33,63.59,63.28,63.57,140181.0,60.7708,61.0202,60.7228,61.0011,140181.0
2020-08-20 14:25:00,63.57,63.59,63.53,63.54,62027.0,61.0011,61.0202,60.9627,60.9723,62027.0
2020-08-20 14:30:00,63.54,63.64,63.5,63.6,65548.0,60.9723,61.0682,60.9339,61.0298,65548.0
2020-08-20 14:35:00,63.6,63.65,63.56,63.62,41771.0,61.0298,61.0778,60.9915,61.049,41771.0
2020-08-20 14:40:00,63.63,63.65,63.52,63.55,46678.0,61.0586,61.0778,60.9531,60.9819,46678.0
2020-08-20 14:45:00,63.54,63.63,63.5,63.58,51715.0,60.9723,61.0586,60.9339,61.0107,51715.0
2020-08-20 14:50:00,63.58,63.58,63.49,63.53,48385.0,61.0107,61.0107,60.9243,60.9627,48385.0
2020-08-20 14:55:00,63.53,63.59,63.5,63.55,51049.0,60.9627,61.0202,60.9339,60.9819,51049.0
2020-08-20 15:00:00,63.55,63.72,63.54,63.72,89035.0,60.9819,61.145,60.9723,61.145,89035.0
2020-08-20 15:05:00,63.73,63.75,63.64,63.65,99167.0,61.1546,61.1738,61.0682,61.0778,99167.0
2020-08-20 15:10:00,63.66,63.67,63.56,63.56,96916.0,61.0874,61.097,60.9915,60.9915,96916.0
2020-08-20 15:15:00,63.57,63.68,63.54,63.64,63894.0,61.0011,61.1066,60.9723,61.0682,63894.0
2020-08-20 15:20:00,63.64,63.66,63.56,63.59,86103.0,61.0682,61.0874,60.9915,61.0202,86103.0
2020-08-20 15:25:00,63.58,63.67,63.54,63.67,65856.0,61.0107,61.097,60.9723,61.097,65856.0
2020-08-20 15:30:00,63.68,63.75,63.58,63.73,108565.0,61.1066,61.1738,61.0107,61.1546,108565.0
2020-08-20 15:35:00,63.73,63.92,63.72,63.91,113939.0,61.1546,61.3369,61.145,61.3273,113939.0
2020-08-20 15:40:00,63.91,64.1,63.9,64.06,81604.0,61.3273,61.5096,61.3177,61.4713,81604.0
2020-08-20 15:45:00,64.05,64.06,63.89,63.9,159247.0,61.4617,61.4713,61.3081,61.3177,159247.0
2020-08-20 15:50:00,63.89,63.95,63.79,63.85,207762.0,61.3081,61.3657,61.2122,61.2697,207762.0
2020-08-20 15:55:00,63.84,63.88,63.73,63.78,463433.0,61.2601,61.2985,61.1546,61.2026,463433.0
2020-08-21 09:30:00,63.1,63.28,62.57,63.07,671267.0,60.55,60.7228,60.0415,60.5213,671267.0
2020-08-21 09:35:00,63.08,63.12,62.87,62.92,214514.0,60.5309,60.5692,60.3293,60.3773,214514.0
2020-08-21 09:40:00,62.91,62.98,62.76,62.91,178257.0,60.3677,60.4349,60.2238,60.3677,178257.0
2020-08-21 09:45:00,62.92,63.03,62.87,62.99,197963.0,60.3773,60.4829,60.3293,60.4445,197963.0
2020-08-21 09:50:00,63.0,63.03,62.77,62.79,162785.0,60.4541,60.4829,60.2334,60.2526,162785.0
2020-08-21 09:55:00,62.8,62.9,62.7,62.86,185434.0,60.2622,60.3581,60.1662,60.3197,185434.0
2020-08-21 10:00:00,62.87,62.93,62.64,62.64,95978.0,60.3293,60.3869,60.1086,60.1086,95978.0
2020-08-21 10:05:00,62.65,62.83,62.63,62.67,79044.0,60.1182,60.291,60.099,60.1374,79044.0
2020-08-21 10:10:00,62.67,62.73,62.57,62.7,120528.0,60.1374,60.195,60.0415,60.1662,120528.0
2020-08-21 10:15:00,62.7,62.85,62.62,62.64,60282.0,60.1662,60.3102,60.0894,60.1086,60282.0
2020-08-21 10:20:00,62.64,62.76,62.55,62.75,95956.0,60.1086,60.2238,60.0223,60.2142,95956.0
2020-08-21 10:25:00,62.76,62.83,62.75,62.78,61572.0,60.2238,60.291,60.2142,60.243,61572.0
2020-08-21 10:30:00,62.78,62.79,62.69,62.72,36641.0,60.243,60.2526,60.1566,60.1854,36641.0
2020-08-21 10:35:00,62.71,62.86,62.67,62.84,93121.0,60.1758,60.3197,60.1374,60.3006,93121.0
2020-08-21 10:40:00,62.85,62.89,62.68,62.72,128418.0,60.3102,60.3485,60.147,60.1854,128418.0
2020-08-21 10:45:00,62.72,62.83,62.51,62.51,183030.0,60.1854,60.291,59.9839,59.9839,183030.0
2020-08-21 10:50:00,62.52,62.58,62.42,62.45,128940.0,59.9935,60.0511,59.8975,59.9263,128940.0
2020-08-21 10:55:00,62.44,62.51,62.37,62.38,89603.0,59.9167,59.9839,59.8495,59.8591,89603.0
2020-08-21 11:00:00,62.38,62.44,62.29,62.33,132631.0,59.8591,59.9167,59.7728,59.8112,132631.0
2020-08-21 11:05:00,62.34,62.5,62.33,62.36,94645.0,59.8208,59.9743,59.8112,59.84,94645.0
2020-08-21 11:10:00,62.36,62.45,62.36,62.4,43897.0,59.84,59.9263,59.84,59.8783,43897.0
2020-08-21 11:15:00,62.4,62.46,62.34,62.45,49253.0,59.8783,59.9359,59.8208,59.9263,49253.0
2020-08-21 11:20:00,62.45,62.55,62.44,62.53,65736.0,59.9263,60.0223,59.9167,60.0031,65736.0
2020-08-21 11:25:00,62.53,62.59,62.5,62.52,94975.0,60.0031,60.0607,59.9743,59.9935,94975.0
2020-08-21 11:30:00,62.53,62.53,62.4,62.45,75639.0,60.0031,60.0031,59.8783,59.9263,75639.0
2020-08-21 11:35:00,62.45,62.48,62.34,62.46,81969.0,59.9263,59.9551,59.8208,59.9359,81969.0
2020-08-21 11:40:00,62.46,62.56,62.45,62.54,89856.0,59.9359,60.0319,59.9263,60.0127,89856.0
2020-08-21 11:45:00,62.54,62.65,62.53,62.55,62570.0,60.0127,60.1182,60.0031,60.0223,62570.0
2020-08-21 11:50:00,62.55,62.77,62.54,62.63,46989.0,60.0223,60.2334,60.0127,60.099,46989.0
2020-08-21 11:55:00,62.63,62.64,62.54,62.6,47171.0,60.099,60.1086,60.0127,60.0703,47171.0
2020-08-21 12:00:00,62.59,62.6,62.51,62.55,65287.0,60.0607,60.0703,59.9839,60.0223,65287.0
2020-08-21 12:05:00,62.55,62.65,62.55,62.58,49623.0,60.0223,60.1182,60.0223,60.0511,49623.0
2020-08-21 12:10:00,62.58,62.75,62.57,62.74,46250.0,60.0511,60.2142,60.0415,60.2046,46250.0
2020-08-21 12:15:00,62.74,62.77,62.71,62.72,30612.0,60.2046,60.2334,60.1758,60.1854,30612.0
2020-08-21 12:20:00,62.72,62.76,62.71,62.72,27558.0,60.1854,60.2238,60.1758,60.1854,27558.0
2020-08-21 12:25:00,62.73,62.76,62.7,62.73,46916.0,60.195,60.2238,60.1662,60.195,46916.0
2020-08-21 12:30:00,62.72,62.74,62.65,62.69,44733.0,60.1854,60.2046,60.1182,60.1566,44733.0
2020-08-21 12:35:00,62.7,62.71,62.66,62.68,32516.0,60.1662,60.1758,60.1278,60.147,32516.0
2020-08-21 12:40:00,62.69,62.7,62.63,62.65,15952.0,60.1566,60.1662,60.099,60.1182,15952.0
2020-08-21 12:45:00,62.64,62.68,62.62,62.67,22951.0,60.1086,60.147,60.0894,60.1374,22951.0
2020-08-21 12:50:00,62.67,62.7,62.6,62.67,39921.0,60.1374,60.1662,60.0703,60.1374,39921.0
2020-08-21 12:55:00,62.67,62.69,62.63,62.65,28657.0,60.1374,60.1566,60.099,60.1182,28657.0
2020-08-21 13:00:00,62.65,62.66,62.49,62.51,59043.0,60.1182,60.1278,59.9647,59.9839,59043.0
2020-08-21 13:05:00,62.51,62.51,62.43,62.45,44563.0,59.9839,59.9839,59.9071,59.9263,44563.0
2020-08-21 13:10:00,62.45,62.46,62.42,62.45,44616.0,59.9263,59.9359,59.8975,59.9263,44616.0
2020-08-21 13:15:00,62.45,62.46,62.36,62.39,54939.0,59.9263,59.9359,59.84,59.8687,54939.0
2020-08-21 13:20:00,62.39,62.39,62.27,62.27,65509.0,59.8687,59.8687,59.7536,59.7536,65509.0
2020-08-21 13:25:00,62.27,62.38,62.25,62.32,87261.0,59.7536,59.8591,59.7344,59.8016,87261.0
2020-08-21 13:30:00,62.31,62.4,62.27,62.4,42677.0,59.792,59.8783,59.7536,59.8783,42677.0
2020-08-21 13:35:00,62.41,62.46,62.38,62.43,41685.0,59.8879,59.9359,59.8591,59.9071,41685.0
2020-08-21 13:40:00,62.42,62.42,62.36,62.36,62835.0,59.8975,59.8975,59.84,59.84,62835.0
2020-08-21 13:45:00,62.35,62.43,62.34,62.42,75041.0,59.8304,59.9071,59.8208,59.8975,75041.0
2020-08-21 13:50:00,62.42,62.43,62.33,62.35,46035.0,59.8975,59.9071,59.8112,59.8304,46035.0
2020-08-21 13:55:00,62.35,62.37,62.28,62.34,43467.0,59.8304,59.8495,59.7632,59.8208,43467.0
2020-08-21 14:00:00,62.33,62.34,62.28,62.31,33363.0,59.8112,59.8208,59.7632,59.792,33363.0
2020-08-21 14:05:00,62.31,62.38,62.3,62.34,39931.0,59.792,59.8591,59.7824,59.8208,39931.0
2020-08-21 14:10:00,62.35,62.37,62.31,62.33,38110.0,59.8304,59.8495,59.792,59.8112,38110.0
2020-08-21 14:15:00,62.32,62.33,62.21,62.24,165915.0,59.8016,59.8112,59.696,59.7248,165915.0
2020-08-21 14:20:00,62.24,62.26,62.15,62.18,65686.0,59.7248,59.744,59.6384,59.6672,65686.0
2020-08-21 14:25:00,62.19,62.21,62.16,62.19,40699.0,59.6768,59.696,59.648,59.6768,40699.0
2020-08-21 14:30:00,62.19,62.21,62.17,62.18,42630.0,59.6768,59.696,59.6576,59.6672,42630.0
2020-08-21 14:35:00,62.18,62.2,62.09,62.1,111722.0,59.6672,59.6864,59.5809,59.5905,111722.0
2020-08-21 14:40:00,62.09,62.1,61.92,61.99,229340.0,59.5809,59.5905,59.4177,59.4849,229340.0
2020-08-21 14:45:00,61.99,62.05,61.97,62.0,161616.0,59.4849,59.5425,59.4657,59.4945,161616.0
2020-08-21 14:50:00,62.01,62.23,62.0,62.19,81994.0,59.5041,59.7152,59.4945,59.6768,81994.0
2020-08-21 14:55:00,62.2,62.21,62.14,62.15,70543.0,59.6864,59.696,59.6288,59.6384,70543.0
2020-08-21 15:00:00,62.14,62.23,62.12,62.16,80690.0,59.6288,59.7152,59.6097,59.648,80690.0
2020-08-21 15:05:00,62.16,62.17,62.12,62.12,51516.0,59.648,59.6576,59.6097,59.6097,51516.0
2020-08-21 15:10:00,62.12,62.13,62.03,62.03,102329.0,59.6097,59.6192,59.5233,59.5233,102329.0
2020-08-21 15:15:00,62.03,62.11,61.97,62.08,155562.0,59.5233,59.6001,59.4657,59.5713,155562.0
2020-08-21 15:20:00,62.09,62.15,61.99,62.03,120229.0,59.5809,59.6384,59.4849,59.5233,120229.0
2020-08-21 15:25:00,62.03,62.13,62.0,62.12,82554.0,59.5233,59.6192,59.4945,59.6097,82554.0
2020-08-21 15:30:00,62.11,62.14,62.08,62.12,64218.0,59.6001,59.6288,59.5713,59.6097,64218.0
2020-08-21 15:35:00,62.12,62.23,62.12,62.21,77202.0,59.6097,59.7152,59.6097,59.696,77202.0
2020-08-21 15:40:00,62.21,62.33,62.2,62.32,108473.0,59.696,59.8112,59.6864,59.8016,108473.0
2020-08-21 15:45:00,62.33,62.33,62.21,62.23,200409.0,59.8112,59.8112,59.696,59.7152,200409.0
2020-08-21 15:50:00,62.24,62.32,62.13,62.29,296951.0,59.7248,59.8016,59.6192,59.7728,296951.0
2020-08-21 15:55:00,62.29,62.33,62.22,62.28,716435.0,59.7728,59.8112,59.7056,59.7632,716435.0
2020-08-24 09:30:00,63.36,63.36,62.68,62.7,464690.0,60.7995,60.7995,60.147,60.1662,464690.0
2020-08-24 09:35:00,62.7,63.15,62.68,62.94,120977.0,60.1662,60.598,60.147,60.3965,120977.0
2020-08-24 09:40:00,62.95,63.39,62.95,63.19,350138.0,60.4061,60.8283,60.4061,60.6364,350138.0
2020-08-24 09:45:00,63.19,63.39,63.15,63.23,161346.0,60.6364,60.8283,60.598,60.6748,161346.0
2020-08-24 09:50:00,63.23,63.26,63.08,63.12,116335.0,60.6748,60.7036,60.5309,60.5692,116335.0
2020-08-24 09:55:00,63.13,63.2,62.97,63.09,94291.0,60.5788,60.646,60.4253,60.5405,94291.0
2020-08-24 10:00:00,63.09,63.36,63.08,63.35,166290.0,60.5405,60.7995,60.5309,60.7899,166290.0
2020-08-24 10:05:00,63.39,63.53,63.38,63.48,113158.0,60.8283,60.9627,60.8187,60.9147,113158.0
2020-08-24 10:10:00,63.48,63.59,63.47,63.53,131623.0,60.9147,61.0202,60.9051,60.9627,131623.0
2020-08-24 10:15:00,63.54,63.63,63.49,63.57,102480.0,60.9723,61.0586,60.9243,61.0011,102480.0
2020-08-24 10:20:00,63.55,63.57,63.43,63.48,79753.0,60.9819,61.0011,60.8667,60.9147,79753.0
2020-08-24 10:25:00,63.5,63.53,63.4,63.45,85331.0,60.9339,60.9627,60.8379,60.8859,85331.0
2020-08-24 10:30:00,63.46,63.57,63.42,63.56,96942.0,60.8955,61.0011,60.8571,60.9915,96942.0
2020-08-24 10:35:00,63.55,63.56,63.43,63.51,99928.0,60.9819,60.9915,60.8667,60.9435,99928.0
2020-08-24 10:40:00,63.5,63.63,63.46,63.62,66895.0,60.9339,61.0586,60.8955,61.049,66895.0
2020-08-24 10:45:00,63.62,63.62,63.53,63.58,97978.0,61.049,61.049,60.9627,61.0107,97978.0
2020-08-24 10:50:00,63.57,63.59,63.22,63.3,138904.0,61.0011,61.0202,60.6652,60.742,138904.0
2020-08-24 10:55:00,63.31,63.51,63.31,63.51,100836.0,60.7516,60.9435,60.7516,60.9435,100836.0
2020-08-24 11:00:00,63.51,63.7,63.49,63.65,74743.0,60.9435,61.1258,60.9243,61.0778,74743.0
2020-08-24 11:05:00,63.65,63.74,63.61,63.67,66205.0,61.0778,61.1642,61.0394,61.097,66205.0
2020-08-24 11:10:00,63.67,63.69,63.56,63.63,52207.0,61.097,61.1162,60.9915,61.0586,52207.0
2020-08-24 11:15:00,63.63,63.64,63.61,63.64,32984.0,61.0586,61.0682,61.0394,61.0682,32984.0
2020-08-24 11:20:00,63.64,63.71,63.62,63.71,36561.0,61.0682,61.1354,61.049,61.1354,36561.0
2020-08-24 11:25:00,63.7,63.78,63.63,63.66,164172.0,61.1258,61.2026,61.0586,61.0874,164172.0
2020-08-24 11:30:00,63.65,63.8,63.62,63.78,64179.0,61.0778,61.2218,61.049,61.2026,64179.0
2020-08-24 11:35:00,63.79,63.8,63.61,63.64,46319.0,61.2122,61.2218,61.0394,61.0682,46319.0
2020-08-24 11:40:00,63.64,63.72,63.64,63.72,54577.0,61.0682,61.145,61.0682,61.145,54577.0
2020-08-24 11:45:00,63.73,63.76,63.68,63.72,49918.0,61.1546,61.1834,61.1066,61.145,49918.0
2020-08-24 11:50:00,63.71,63.76,63.57,63.63,53720.0,61.1354,61.1834,61.0011,61.0586,53720.0
2020-08-24 11:55:00,63.64,63.72,63.6,63.62,72502.0,61.0682,61.145,61.0298,61.049,72502.0
2020-08-24 12:00:00,63.61,63.73,63.6,63.71,32358.0,61.0394,61.1546,61.0298,61.1354,32358.0
2020-08-24 12:05:00,63.72,63.73,63.64,63.72,50878.0,61.145,61.1546,61.0682,61.145,50878.0
2020-08-24 12:10:00,63.73,63.74,63.66,63.67,47414.0,61.1546,61.1642,61.0874,61.097,47414.0
2020-08-24 12:15:00,63.66,63.69,63.53,63.54,49921.0,61.0874,61.1162,60.9627,60.9723,49921.0
2020-08-24 12:20:00,63.54,63.56,63.47,63.5,40361.0,60.9723,60.9915,60.9051,60.9339,40361.0
2020-08-24 12:25:00,63.5,63.5,63.43,63.47,36451.0,60.9339,60.9339,60.8667,60.9051,36451.0
2020-08-24 12:30:00,63.48,63.52,63.44,63.46,35958.0,60.9147,60.9531,60.8763,60.8955,35958.0
2020-08-24 12:35:00,63.47,63.51,63.44,63.51,36151.0,60.9051,60.9435,60.8763,60.9435,36151.0
2020-08-24 12:40:00,63.5,63.51,63.38,63.48,41540.0,60.9339,60.9435,60.8187,60.9147,41540.0
2020-08-24 12:45:00,63.47,63.5,63.42,63.45,27778.0,60.9051,60.9339,60.8571,60.8859,27778.0
2020-08-24 12:50:00,63.45,63.5,63.43,63.43,27516.0,60.8859,60.9339,60.8667,60.8667,27516.0
2020-08-24 12:55:00,63.43,63.43,63.35,63.36,30015.0,60.8667,60.8667,60.7899,60.7995,30015.0
2020-08-24 13:00:00,63.36,63.45,63.35,63.4,30544.0,60.7995,60.8859,60.7899,60.8379,30544.0
2020-08-24 13:05:00,63.4,63.42,63.37,63.4,21300.0,60.8379,60.8571,60.8091,60.8379,21300.0
2020-08-24 13:10:00,63.4,63.5,63.39,63.49,38168.0,60.8379,60.9339,60.8283,60.9243,38168.0
2020-08-24 13:15:00,63.49,63.52,63.46,63.5,50151.0,60.9243,60.9531,60.8955,60.9339,50151.0
2020-08-24 13:20:00,63.5,63.51,63.45,63.48,30060.0,60.9339,60.9435,60.8859,60.9147,30060.0
2020-08-24 13:25:00,63.48,63.5,63.39,63.4,42733.0,60.9147,60.9339,60.8283,60.8379,42733.0
2020-08-24 13:30:00,63.39,63.4,63.27,63.32,43101.0,60.8283,60.8379,60.7132,60.7612,43101.0
2020-08-24 13:35:00,63.32,63.42,63.31,63.4,21740.0,60.7612,60.8571,60.7516,60.8379,21740.0
2020-08-24 13:40:00,63.42,63.46,63.34,63.35,55988.0,60.8571,60.8955,60.7804,60.7899,55988.0
2020-08-24 13:45:00,63.35,63.38,63.3,63.32,26941.0,60.7899,60.8187,60.742,60.7612,26941.0
2020-08-24 13:50:00,63.32,63.37,63.32,63.35,38962.0,60.7612,60.8091,60.7612,60.7899,38962.0
2020-08-24 13:55:00,63.35,63.35,63.25,63.25,44303.0,60.7899,60.7899,60.694,60.694,44303.0
2020-08-24 14:00:00,63.25,63.29,63.21,63.29,49047.0,60.694,60.7324,60.6556,60.7324,49047.0
2020-08-24 14:05:00,63.29,63.36,63.28,63.3,37845.0,60.7324,60.7995,60.7228,60.742,37845.0
2020-08-24 14:10:00,63.31,63.31,63.27,63.28,23336.0,60.7516,60.7516,60.7132,60.7228,23336.0
2020-08-24 14:15:00,63.28,63.33,63.27,63.3,27716.0,60.7228,60.7708,60.7132,60.742,27716.0
2020-08-24 14:20:00,63.3,63.31,63.21,63.26,44045.0,60.742,60.7516,60.6556,60.7036,44045.0
2020-08-24 14:25:00,63.26,63.26,63.16,63.17,35882.0,60.7036,60.7036,60.6076,60.6172,35882.0
2020-08-24 14:30:00,63.17,63.18,63.09,63.1,53112.0,60.6172,60.6268,60.5405,60.55,53112.0
2020-08-24 14:35:00,63.11,63.16,63.08,63.15,37443.0,60.5596,60.6076,60.5309,60.598,37443.0
2020-08-24 14:40:00,63.14,63.18,63.11,63.17,27388.0,60.5884,60.6268,60.5596,60.6172,27388.0
2020-08-24 14:45:00,63.17,63.24,63.16,63.18,39220.0,60.6172,60.6844,60.6076,60.6268,39220.0
2020-08-24 14:50:00,63.18,63.19,63.12,63.13,59901.0,60.6268,60.6364,60.5692,60.5788,59901.0
2020-08-24 14:55:00,63.13,63.23,63.13,63.2,41408.0,60.5788,60.6748,60.5788,60.646,41408.0
2020-08-24 15:00:00,63.2,63.21,63.16,63.2,38489.0,60.646,60.6556,60.6076,60.646,38489.0
2020-08-24 15:05:00,63.2,63.2,63.12,63.17,68262.0,60.646,60.646,60.5692,60.6172,68262.0
2020-08-24 15:10:00,63.16,63.29,63.15,63.29,55856.0,60.6076,60.7324,60.598,60.7324,55856.0
2020-08-24 15:15:00,63.3,63.36,63.27,63.31,56879.0,60.742,60.7995,60.7132,60.7516,56879.0
2020-08-24 15:20:00,63.31,63.35,63.28,63.35,80457.0,60.7516,60.7899,60.7228,60.7899,80457.0
2020-08-24 15:25:00,63.35,63.39,63.32,63.34,26165.0,60.7899,60.8283,60.7612,60.7804,26165.0
2020-08-24 15:30:00,63.34,63.36,63.27,63.28,57436.0,60.7804,60.7995,60.7132,60.7228,57436.0
2020-08-24 15:35:00,63.28,63.3,63.24,63.29,46723.0,60.7228,60.742,60.6844,60.7324,46723.0
2020-08-24 15:40:00,63.3,63.37,63.29,63.36,80341.0,60.742,60.8091,60.7324,60.7995,80341.0
2020-08-24 15:45:00,63.36,63.39,63.33,63.39,80219.0,60.7995,60.8283,60.7708,60.8283,80219.0
2020-08-24 15:50:00,63.39,63.65,63.37,63.63,275755.0,60.8283,61.0778,60.8091,61.0586,275755.0
2020-08-24 15:55:00,63.63,63.74,63.56,63.74,469770.0,61.0586,61.1642,60.9915,61.1642,469770.0
2020-08-25 09:30:00,63.95,64.53,63.81,64.48,346909.0,61.3657,61.9223,61.2314,61.8743,346909.0
2020-08-25 09:35:00,64.47,64.48,64.23,64.4,123736.0,61.8647,61.8743,61.6344,61.7975,123736.0
2020-08-25 09:40:00,64.4,64.65,64.31,64.54,144300.0,61.7975,62.0374,61.7112,61.9319,144300.0
2020-08-25 09:45:00,64.53,64.53,64.3,64.38,74806.0,61.9223,61.9223,61.7016,61.7783,74806.0
2020-08-25 09:50:00,64.38,64.4,64.19,64.2,51867.0,61.7783,61.7975,61.596,61.6056,51867.0
2020-08-25 09:55:00,64.2,64.39,64.2,64.37,76595.0,61.6056,61.7879,61.6056,61.7687,76595.0
2020-08-25 10:00:00,64.38,64.5,64.3,64.34,58999.0,61.7783,61.8935,61.7016,61.7399,58999.0
2020-08-25 10:05:00,64.35,64.35,64.01,64.03,71485.0,61.7495,61.7495,61.4233,61.4425,71485.0
2020-08-25 10:10:00,64.04,64.04,63.89,63.89,61045.0,61.4521,61.4521,61.3081,61.3081,61045.0
2020-08-25 10:15:00,63.9,64.17,63.9,64.04,51090.0,61.3177,61.5768,61.3177,61.4521,51090.0
2020-08-25 10:20:00,64.04,64.04,63.91,63.93,38860.0,61.4521,61.4521,61.3273,61.3465,38860.0
2020-08-25 10:25:00,63.92,63.94,63.76,63.77,83424.0,61.3369,61.3561,61.1834,61.193,83424.0
2020-08-25 10:30:00,63.76,63.81,63.7,63.76,68723.0,61.1834,61.2314,61.1258,61.1834,68723.0
2020-08-25 10:35:00,63.76,63.84,63.69,63.72,58972.0,61.1834,61.2601,61.1162,61.145,58972.0
2020-08-25 10:40:00,63.72,63.88,63.7,63.8,44146.0,61.145,61.2985,61.1258,61.2218,44146.0
2020-08-25 10:45:00,63.8,63.85,63.67,63.7,47842.0,61.2218,61.2697,61.097,61.1258,47842.0
2020-08-25 10:50:00,63.7,63.72,63.6,63.71,23201.0,61.1258,61.145,61.0298,61.1354,23201.0
2020-08-25 10:55:00,63.7,63.74,63.65,63.7,21117.0,61.1258,61.1642,61.0778,61.1258,21117.0
2020-08-25 11:00:00,63.69,63.76,63.64,63.74,44625.0,61.1162,61.1834,61.0682,61.1642,44625.0
2020-08-25 11:05:00,63.72,63.72,63.64,63.7,35713.0,61.145,61.145,61.0682,61.1258,35713.0
2020-08-25 11:10:00,63.7,63.7,63.59,63.65,40127.0,61.1258,61.1258,61.0202,61.0778,40127.0
2020-08-25 11:15:00,63.65,63.65,63.56,63.59,32404.0,61.0778,61.0778,60.9915,61.0202,32404.0
2020-08-25 11:20:00,63.59,63.61,63.49,63.55,46002.0,61.0202,61.0394,60.9243,60.9819,46002.0
2020-08-25 11:25:00,63.54,63.58,63.48,63.58,33931.0,60.9723,61.0107,60.9147,61.0107,33931.0
2020-08-25 11:30:00,63.59,63.6,63.43,63.51,31304.0,61.0202,61.0298,60.8667,60.9435,31304.0
2020-08-25 11:35:00,63.51,63.61,63.51,63.57,21338.0,60.9435,61.0394,60.9435,61.0011,21338.0
2020-08-25 11:40:00,63.57,63.68,63.56,63.62,27201.0,61.0011,61.1066,60.9915,61.049,27201.0
2020-08-25 11:45:00,63.6,63.67,63.6,63.65,23011.0,61.0298,61.097,61.0298,61.0778,23011.0
2020-08-25 11:50:00,63.66,63.79,63.65,63.79,50132.0,61.0874,61.2122,61.0778,61.2122,50132.0
2020-08-25 11:55:00,63.78,63.83,63.77,63.79,23959.0,61.2026,61.2505,61.193,61.2122,23959.0
2020-08-25 12:00:00,63.8,63.87,63.77,63.81,23745.0,61.2218,61.2889,61.193,61.2314,23745.0
2020-08-25 12:05:00,63.8,63.82,63.75,63.78,23735.0,61.2218,61.241,61.1738,61.2026,23735.0
2020-08-25 12:10:00,63.78,63.8,63.75,63.78,26093.0,61.2026,61.2218,61.1738,61.2026,26093.0
2020-08-25 12:15:00,63.76,63.85,63.73,63.83,16850.0,61.1834,61.2697,61.1546,61.2505,16850.0
2020-08-25 12:20:00,63.83,63.83,63.7,63.72,19316.0,61.2505,61.2505,61.1258,61.145,19316.0
2020-08-25 12:25:00,63.73,63.76,63.67,63.72,25645.0,61.1546,61.1834,61.097,61.145,25645.0
2020-08-25 12:30:00,63.73,63.8,63.71,63.79,12306.0,61.1546,61.2218,61.1354,61.2122,12306.0
2020-08-25 12:35:00,63.8,63.81,63.76,63.77,24522.0,61.2218,61.2314,61.1834,61.193,24522.0
2020-08-25 12:40:00,63.76,63.77,63.66,63.69,27142.0,61.1834,61.193,61.0874,61.1162,27142.0
2020-08-25 12:45:00,63.69,63.73,63.67,63.73,13100.0,61.1162,61.1546,61.097,61.1546,13100.0
2020-08-25 12:50:00,63.71,63.74,63.68,63.74,10895.0,61.1354,61.1642,61.1066,61.1642,10895.0
2020-08-25 12:55:00,63.75,63.9,63.75,63.89,32668.0,61.1738,61.3177,61.1738,61.3081,32668.0
2020-08-25 13:00:00,63.9,63.91,63.79,63.8,22190.0,61.3177,61.3273,61.2122,61.2218,22190.0
2020-08-25 13:05:00,63.79,63.85,63.77,63.84,12738.0,61.2122,61.2697,61.193,61.2601,12738.0
2020-08-25 13:10:00,63.84,63.96,63.82,63.95,20368.0,61.2601,61.3753,61.241,61.3657,20368.0
2020-08-25 13:15:00,63.96,63.98,63.93,63.95,44944.0,61.3753,61.3945,61.3465,61.3657,44944.0
2020-08-25 13:20:00,63.96,63.96,63.9,63.92,17877.0,61.3753,61.3753,61.3177,61.3369,17877.0
2020-08-25 13:25:00,63.93,63.93,63.85,63.86,18871.0,61.3465,61.3465,61.2697,61.2793,18871.0
2020-08-25 13:30:00,63.86,63.91,63.86,63.88,21556.0,61.2793,61.3273,61.2793,61.2985,21556.0
2020-08-25 13:35:00,63.88,63.95,63.87,63.93,17779.0,61.2985,61.3657,61.2889,61.3465,17779.0
2020-08-25 13:40:00,63.92,63.95,63.89,63.9,19731.0,61.3369,61.3657,61.3081,61.3177,19731.0
2020-08-25 13:45:00,63.89,63.92,63.87,63.87,29820.0,61.3081,61.3369,61.2889,61.2889,29820.0
2020-08-25 13:50:00,63.86,63.9,63.75,63.76,25327.0,61.2793,61.3177,61.1738,61.1834,25327.0
2020-08-25 13:55:00,63.76,63.78,63.7,63.71,31924.0,61.1834,61.2026,61.1258,61.1354,31924.0
2020-08-25 14:00:00,63.71,63.72,63.66,63.72,17443.0,61.1354,61.145,61.0874,61.145,17443.0
2020-08-25 14:05:00,63.72,63.74,63.7,63.73,21202.0,61.145,61.1642,61.1258,61.1546,21202.0
2020-08-25 14:10:00,63.74,63.77,63.73,63.76,15876.0,61.1642,61.193,61.1546,61.1834,15876.0
2020-08-25 14:15:00,63.76,63.8,63.67,63.76,38514.0,61.1834,61.2218,61.097,61.1834,38514.0
2020-08-25 14:20:00,63.77,63.8,63.76,63.79,15717.0,61.193,61.2218,61.1834,61.2122,15717.0
2020-08-25 14:25:00,63.78,63.78,63.75,63.78,16279.0,61.2026,61.2026,61.1738,61.2026,16279.0
2020-08-25 14:30:00,63.79,63.87,63.78,63.86,18443.0,61.2122,61.2889,61.2026,61.2793,18443.0
2020-08-25 14:35:00,63.87,63.87,63.79,63.84,28890.0,61.2889,61.2889,61.2122,61.2601,28890.0
2020-08-25 14:40:00,63.83,63.87,63.81,63.82,23739.0,61.2505,61.2889,61.2314,61.241,23739.0
2020-08-25 14:45:00,63.84,63.89,63.84,63.88,11847.0,61.2601,61.3081,61.2601,61.2985,11847.0
2020-08-25 14:50:00,63.88,63.89,63.85,63.89,16569.0,61.2985,61.3081,61.2697,61.3081,16569.0
2020-08-25 14:55:00,63.88,63.94,63.87,63.94,24652.0,61.2985,61.3561,61.2889,61.3561,24652.0
2020-08-25 15:00:00,63.93,63.96,63.89,63.96,25288.0,61.3465,61.3753,61.3081,61.3753,25288.0
2020-08-25 15:05:00,63.96,63.96,63.89,63.92,22811.0,61.3753,61.3753,61.3081,61.3369,22811.0
2020-08-25 15:10:00,63.93,63.97,63.93,63.95,19453.0,61.3465,61.3849,61.3465,61.3657,19453.0
2020-08-25 15:15:00,63.95,63.98,63.91,63.94,26023.0,61.3657,61.3945,61.3273,61.3561,26023.0
2020-08-25 15:20:00,63.95,63.99,63.87,63.88,71359.0,61.3657,61.4041,61.2889,61.2985,71359.0
2020-08-25 15:25:00,63.88,63.91,63.84,63.9,65366.0,61.2985,61.3273,61.2601,61.3177,65366.0
2020-08-25 15:30:00,63.9,63.94,63.87,63.91,62587.0,61.3177,61.3561,61.2889,61.3273,62587.0
2020-08-25 15:35:00,63.91,63.98,63.91,63.98,78426.0,61.3273,61.3945,61.3273,61.3945,78426.0
2020-08-25 15:40:00,63.98,63.98,63.9,63.96,87021.0,61.3945,61.3945,61.3177,61.3753,87021.0
2020-08-25 15:45:00,63.96,63.97,63.87,63.87,49627.0,61.3753,61.3849,61.2889,61.2889,49627.0
2020-08-25 15:50:00,63.88,63.93,63.82,63.93,168131.0,61.2985,61.3465,61.241,61.3465,168131.0
2020-08-25 15:55:00,63.93,64.07,63.91,64.06,289828.0,61.3465,61.4809,61.3273,61.4713,289828.0
2020-08-26 09:30:00,64.03,64.26,63.92,63.96,279127.0,61.4425,61.6632,61.3369,61.3753,279127.0
2020-08-26 09:35:00,63.97,64.17,63.93,64.06,119498.0,61.3849,61.5768,61.3465,61.4713,119498.0
2020-08-26 09:40:00,64.06,64.12,63.9,64.04,134495.0,61.4713,61.5288,61.3177,61.4521,134495.0
2020-08-26 09:45:00,64.06,64.19,63.96,64.14,83992.0,61.4713,61.596,61.3753,61.548,83992.0
2020-08-26 09:50:00,64.13,64.14,64.01,64.06,57885.0,61.5384,61.548,61.4233,61.4713,57885.0
2020-08-26 09:55:00,64.07,64.15,64.01,64.05,65223.0,61.4809,61.5576,61.4233,61.4617,65223.0
2020-08-26 10:00:00,64.06,64.08,63.93,63.97,63872.0,61.4713,61.4904,61.3465,61.3849,63872.0
2020-08-26 10:05:00,63.98,64.02,63.95,64.0,42237.0,61.3945,61.4329,61.3657,61.4137,42237.0
2020-08-26 10:10:00,64.0,64.03,63.9,63.91,30343.0,61.4137,61.4425,61.3177,61.3273,30343.0
2020-08-26 10:15:00,63.92,63.93,63.71,63.72,64579.0,61.3369,61.3465,61.1354,61.145,64579.0
2020-08-26 10:20:00,63.71,63.89,63.68,63.88,99409.0,61.1354,61.3081,61.1066,61.2985,99409.0
2020-08-26 10:25:00,63.88,63.97,63.86,63.87,67190.0,61.2985,61.3849,61.2793,61.2889,67190.0
2020-08-26 10:30:00,63.88,63.89,63.77,63.8,49856.0,61.2985,61.3081,61.193,61.2218,49856.0
2020-08-26 10:35:00,63.79,63.82,63.76,63.82,43563.0,61.2122,61.241,61.1834,61.241,43563.0
2020-08-26 10:40:00,63.82,64.1,63.79,64.1,52227.0,61.241,61.5096,61.2122,61.5096,52227.0
2020-08-26 10:45:00,64.13,64.21,64.08,64.17,61753.0,61.5384,61.6152,61.4904,61.5768,61753.0
2020-08-26 10:50:00,64.18,64.24,64.13,64.17,129257.0,61.5864,61.644,61.5384,61.5768,129257.0
2020-08-26 10:55:00,64.17,64.17,63.93,63.95,50016.0,61.5768,61.5768,61.3465,61.3657,50016.0
2020-08-26 11:00:00,63.95,63.98,63.78,63.82,48488.0,61.3657,61.3945,61.2026,61.241,48488.0
2020-08-26 11:05:00,63.83,63.87,63.72,63.75,60745.0,61.2505,61.2889,61.145,61.1738,60745.0
2020-08-26 11:10:00,63.74,63.78,63.64,63.65,36888.0,61.1642,61.2026,61.0682,61.0778,36888.0
2020-08-26 11:15:00,63.65,63.67,63.54,63.57,22729.0,61.0778,61.097,60.9723,61.0011,22729.0
2020-08-26 11:20:00,63.59,63.69,63.59,63.64,40306.0,61.0202,61.1162,61.0202,61.0682,40306.0
2020-08-26 11:25:00,63.63,63.63,63.58,63.6,27057.0,61.0586,61.0586,61.0107,61.0298,27057.0
2020-08-26 11:30:00,63.6,63.63,63.49,63.56,66419.0,61.0298,61.0586,60.9243,60.9915,66419.0
2020-08-26 11:35:00,63.57,63.63,63.53,63.57,29161.0,61.0011,61.0586,60.9627,61.0011,29161.0
2020-08-26 11:40:00,63.58,63.66,63.55,63.61,33314.0,61.0107,61.0874,60.9819,61.0394,33314.0
2020-08-26 11:45:00,63.61,63.65,63.54,63.55,54135.0,61.0394,61.0778,60.9723,60.9819,54135.0
2020-08-26 11:50:00,63.53,63.58,63.5,63.57,22433.0,60.9627,61.0107,60.9339,61.0011,22433.0
2020-08-26 11:55:00,63.57,63.63,63.56,63.61,38691.0,61.0011,61.0586,60.9915,61.0394,38691.0
2020-08-26 12:00:00,63.62,63.78,63.59,63.64,55045.0,61.049,61.2026,61.0202,61.0682,55045.0
2020-08-26 12:05:00,63.64,63.79,63.63,63.7,53512.0,61.0682,61.2122,61.0586,61.1258,53512.0
2020-08-26 12:10:00,63.7,63.83,63.69,63.75,52434.0,61.1258,61.2505,61.1162,61.1738,52434.0
2020-08-26 12:15:00,63.76,63.83,63.73,63.83,30622.0,61.1834,61.2505,61.1546,61.2505,30622.0
2020-08-26 12:20:00,63.85,63.85,63.77,63.79,58786.0,61.2697,61.2697,61.193,61.2122,58786.0
2020-08-26 12:25:00,63.79,63.87,63.79,63.85,59809.0,61.2122,61.2889,61.2122,61.2697,59809.0
2020-08-26 12:30:00,63.83,63.89,63.8,63.82,62936.0,61.2505,61.3081,61.2218,61.241,62936.0
2020-08-26 12:35:00,63.82,63.83,63.71,63.75,41430.0,61.241,61.2505,61.1354,61.1738,41430.0
2020-08-26 12:40:00,63.75,63.76,63.7,63.73,36013.0,61.1738,61.1834,61.1258,61.1546,36013.0
2020-08-26 12:45:00,63.73,63.74,63.71,63.73,25737.0,61.1546,61.1642,61.1354,61.1546,25737.0
2020-08-26 12:50:00,63.73,63.76,63.73,63.75,54356.0,61.1546,61.1834,61.1546,61.1738,54356.0
2020-08-26 12:55:00,63.75,63.88,63.74,63.8,31681.0,61.1738,61.2985,61.1642,61.2218,31681.0
2020-08-26 13:00:00,63.8,63.88,63.79,63.87,31651.0,61.2218,61.2985,61.2122,61.2889,31651.0
2020-08-26 13:05:00,63.86,63.93,63.86,63.89,52453.0,61.2793,61.3465,61.2793,61.3081,52453.0
2020-08-26 13:10:00,63.89,63.9,63.82,63.82,35205.0,61.3081,61.3177,61.241,61.241,35205.0
2020-08-26 13:15:00,63.83,63.87,63.8,63.85,46823.0,61.2505,61.2889,61.2218,61.2697,46823.0
2020-08-26 13:20:00,63.84,63.86,63.81,63.86,17555.0,61.2601,61.2793,61.2314,61.2793,17555.0
2020-08-26 13:25:00,63.85,63.85,63.79,63.81,22242.0,61.2697,61.2697,61.2122,61.2314,22242.0
2020-08-26 13:30:00,63.82,63.86,63.81,63.86,38760.0,61.241,61.2793,61.2314,61.2793,38760.0
2020-08-26 13:35:00,63.85,63.9,63.85,63.89,26156.0,61.2697,61.3177,61.2697,61.3081,26156.0
2020-08-26 13:40:00,63.88,63.88,63.83,63.83,20887.0,61.2985,61.2985,61.2505,61.2505,20887.0
2020-08-26 13:45:00,63.84,63.88,63.83,63.87,36821.0,61.2601,61.2985,61.2505,61.2889,36821.0
2020-08-26 13:50:00,63.88,63.91,63.85,63.9,18150.0,61.2985,61.3273,61.2697,61.3177,18150.0
2020-08-26 13:55:00,63.9,63.96,63.88,63.94,22543.0,61.3177,61.3753,61.2985,61.3561,22543.0
2020-08-26 14:00:00,63.93,64.04,63.89,64.03,52940.0,61.3465,61.4521,61.3081,61.4425,52940.0
2020-08-26 14:05:00,64.03,64.07,64.0,64.06,151460.0,61.4425,61.4809,61.4137,61.4713,151460.0
2020-08-26 14:10:00,64.06,64.09,64.01,64.05,36593.0,61.4713,61.5,61.4233,61.4617,36593.0
2020-08-26 14:15:00,64.04,64.05,63.91,63.92,33357.0,61.4521,61.4617,61.3273,61.3369,33357.0
2020-08-26 14:20:00,63.92,63.95,63.88,63.89,23698.0,61.3369,61.3657,61.2985,61.3081,23698.0
2020-08-26 14:25:00,63.89,63.9,63.86,63.87,20709.0,61.3081,61.3177,61.2793,61.2889,20709.0
2020-08-26 14:30:00,63.86,63.87,63.8,63.82,36366.0,61.2793,61.2889,61.2218,61.241,36366.0
2020-08-26 14:35:00,63.83,63.85,63.79,63.79,28317.0,61.2505,61.2697,61.2122,61.2122,28317.0
2020-08-26 14:40:00,63.8,63.85,63.7,63.72,31356.0,61.2218,61.2697,61.1258,61.145,31356.0
2020-08-26 14:45:00,63.72,63.77,63.71,63.77,32370.0,61.145,61.193,61.1354,61.193,32370.0
2020-08-26 14:50:00,63.77,63.8,63.74,63.75,37737.0,61.193,61.2218,61.1642,61.1738,37737.0
2020-08-26 14:55:00,63.74,63.74,63.57,63.6,47044.0,61.1642,61.1642,61.0011,61.0298,47044.0
2020-08-26 15:00:00,63.6,63.67,63.58,63.64,46741.0,61.0298,61.097,61.0107,61.0682,46741.0
2020-08-26 15:05:00,63.64,63.7,63.62,63.64,35345.0,61.0682,61.1258,61.049,61.0682,35345.0
2020-08-26 15:10:00,63.65,63.77,63.64,63.76,34477.0,61.0778,61.193,61.0682,61.1834,34477.0
2020-08-26 15:15:00,63.77,63.79,63.73,63.76,35843.0,61.193,61.2122,61.1546,61.1834,35843.0
2020-08-26 15:20:00,63.75,63.75,63.7,63.72,59391.0,61.1738,61.1738,61.1258,61.145,59391.0
2020-08-26 15:25:00,63.72,63.72,63.69,63.71,61927.0,61.145,61.145,61.1162,61.1354,61927.0
2020-08-26 15:30:00,63.7,63.72,63.64,63.64,64772.0,61.1258,61.145,61.0682,61.0682,64772.0
2020-08-26 15:35:00,63.64,63.72,63.64,63.66,63048.0,61.0682,61.145,61.0682,61.0874,63048.0
2020-08-26 15:40:00,63.66,63.7,63.61,63.63,71605.0,61.0874,61.1258,61.0394,61.0586,71605.0
2020-08-26 15:45:00,63.63,63.69,63.61,63.61,99055.0,61.0586,61.1162,61.0394,61.0394,99055.0
2020-08-26 15:50:00,63.61,63.7,63.61,63.7,183442.0,61.0394,61.1258,61.0394,61.1258,183442.0
2020-08-26 15:55:00,63.71,63.84,63.7,63.76,186429.0,61.1354,61.2601,61.1258,61.1834,186429.0
2020-08-27 09:30:00,64.05,64.29,63.2,63.24,281615.0,61.4617,61.692,60.646,60.6844,281615.0
2020-08-27 09:35:00,63.24,63.25,62.38,62.41,271653.0,60.6844,60.694,59.8591,59.8879,271653.0
2020-08-27 09:40:00,62.42,62.61,62.03,62.15,294545.0,59.8975,60.0799,59.5233,59.6384,294545.0
2020-08-27 09:45:00,62.17,62.19,61.82,61.91,201657.0,59.6576,59.6768,59.3218,59.4081,201657.0
2020-08-27 09:50:00,61.92,61.95,61.66,61.91,254372.0,59.4177,59.4465,59.1682,59.4081,254372.0
2020-08-27 09:55:00,61.9,62.01,61.6,61.82,145809.0,59.3985,59.5041,59.1107,59.3218,145809.0
2020-08-27 10:00:00,61.82,61.85,61.37,61.4,203222.0,59.3218,59.3506,58.89,58.9187,203222.0
2020-08-27 10:05:00,61.4,61.67,61.29,61.67,260139.0,58.9187,59.1778,58.8132,59.1778,260139.0
2020-08-27 10:10:00,61.67,61.74,61.43,61.66,152913.0,59.1778,59.245,58.9475,59.1682,152913.0
2020-08-27 10:15:00,61.66,61.9,61.62,61.84,112179.0,59.1682,59.3985,59.1299,59.341,112179.0
2020-08-27 10:20:00,61.82,61.96,61.72,61.96,143897.0,59.3218,59.4561,59.2258,59.4561,143897.0
2020-08-27 10:25:00,61.96,62.05,61.88,62.02,179763.0,59.4561,59.5425,59.3794,59.5137,179763.0
2020-08-27 10:30:00,62.02,62.03,61.82,62.03,121214.0,59.5137,59.5233,59.3218,59.5233,121214.0
2020-08-27 10:35:00,62.03,62.03,61.84,61.9,58546.0,59.5233,59.5233,59.341,59.3985,58546.0
2020-08-27 10:40:00,61.9,61.92,61.76,61.81,65313.0,59.3985,59.4177,59.2642,59.3122,65313.0
2020-08-27 10:45:00,61.82,61.82,61.7,61.75,83292.0,59.3218,59.3218,59.2066,59.2546,83292.0
2020-08-27 10:50:00,61.76,62.0,61.72,61.96,58533.0,59.2642,59.4945,59.2258,59.4561,58533.0
2020-08-27 10:55:00,61.97,62.06,61.94,62.03,44364.0,59.4657,59.5521,59.4369,59.5233,44364.0
2020-08-27 11:00:00,62.02,62.2,61.97,62.15,57151.0,59.5137,59.6864,59.4657,59.6384,57151.0
2020-08-27 11:05:00,62.14,62.19,62.1,62.16,38151.0,59.6288,59.6768,59.5905,59.648,38151.0
2020-08-27 11:10:00,62.16,62.19,62.04,62.09,82834.0,59.648,59.6768,59.5329,59.5809,82834.0
2020-08-27 11:15:00,62.1,62.1,61.85,61.86,50765.0,59.5905,59.5905,59.3506,59.3602,50765.0
2020-08-27 11:20:00,61.85,61.89,61.76,61.8,34820.0,59.3506,59.3889,59.2642,59.3026,34820.0
2020-08-27 11:25:00,61.81,61.83,61.7,61.79,49457.0,59.3122,59.3314,59.2066,59.293,49457.0
2020-08-27 11:30:00,61.81,61.82,61.66,61.79,62166.0,59.3122,59.3218,59.1682,59.293,62166.0
2020-08-27 11:35:00,61.78,61.87,61.74,61.85,58422.0,59.2834,59.3698,59.245,59.3506,58422.0
2020-08-27 11:40:00,61.86,61.96,61.83,61.91,30861.0,59.3602,59.4561,59.3314,59.4081,30861.0
2020-08-27 11:45:00,61.9,62.05,61.9,62.0,34317.0,59.3985,59.5425,59.3985,59.4945,34317.0
2020-08-27 11:50:00,62.0,62.03,61.96,62.0,67033.0,59.4945,59.5233,59.4561,59.4945,67033.0
2020-08-27 11:55:00,62.0,62.04,61.9,61.93,48290.0,59.4945,59.5329,59.3985,59.4273,48290.0
2020-08-27 12:00:00,61.92,61.92,61.67,61.79,56511.0,59.4177,59.4177,59.1778,59.293,56511.0
2020-08-27 12:05:00,61.77,61.84,61.76,61.83,22202.0,59.2738,59.341,59.2642,59.3314,22202.0
2020-08-27 12:10:00,61.83,61.93,61.81,61.85,29346.0,59.3314,59.4273,59.3122,59.3506,29346.0
2020-08-27 12:15:00,61.86,61.88,61.77,61.82,43725.0,59.3602,59.3794,59.2738,59.3218,43725.0
2020-08-27 12:20:00,61.82,61.84,61.76,61.83,33826.0,59.3218,59.341,59.2642,59.3314,33826.0
2020-08-27 12:25:00,61.82,61.84,61.77,61.77,48508.0,59.3218,59.341,59.2738,59.2738,48508.0
2020-08-27 12:30:00,61.81,61.83,61.74,61.75,34723.0,59.3122,59.3314,59.245,59.2546,34723.0
2020-08-27 12:35:00,61.75,61.75,61.61,61.67,61776.0,59.2546,59.2546,59.1203,59.1778,61776.0
2020-08-27 12:40:00,61.66,61.69,61.59,61.62,49285.0,59.1682,59.197,59.1011,59.1299,49285.0
2020-08-27 12:45:00,61.63,61.63,61.48,61.5,93501.0,59.1395,59.1395,58.9955,59.0147,93501.0
2020-08-27 12:50:00,61.51,61.54,61.35,61.38,75386.0,59.0243,59.0531,58.8708,58.8996,75386.0
2020-08-27 12:55:00,61.39,61.47,61.37,61.42,37170.0,58.9092,58.9859,58.89,58.9379,37170.0
2020-08-27 13:00:00,61.42,61.42,61.31,61.37,69379.0,58.9379,58.9379,58.8324,58.89,69379.0
2020-08-27 13:05:00,61.37,61.59,61.34,61.52,77470.0,58.89,59.1011,58.8612,59.0339,77470.0
2020-08-27 13:10:00,61.52,61.61,61.47,61.6,25913.0,59.0339,59.1203,58.9859,59.1107,25913.0
2020-08-27 13:15:00,61.59,61.63,61.51,61.57,56418.0,59.1011,59.1395,59.0243,59.0819,56418.0
2020-08-27 13:20:00,61.57,61.67,61.55,61.64,43339.0,59.0819,59.1778,59.0627,59.149,43339.0
2020-08-27 13:25:00,61.64,61.74,61.63,61.7,36237.0,59.149,59.245,59.1395,59.2066,36237.0
2020-08-27 13:30:00,61.7,61.73,61.65,61.7,33452.0,59.2066,59.2354,59.1586,59.2066,33452.0
2020-08-27 13:35:00,61.7,61.72,61.52,61.52,57755.0,59.2066,59.2258,59.0339,59.0339,57755.0
2020-08-27 13:40:00,61.54,61.64,61.53,61.61,38373.0,59.0531,59.149,59.0435,59.1203,38373.0
2020-08-27 13:45:00,61.61,61.61,61.52,61.58,32031.0,59.1203,59.1203,59.0339,59.0915,32031.0
2020-08-27 13:50:00,61.57,61.62,61.55,61.62,72288.0,59.0819,59.1299,59.0627,59.1299,72288.0
2020-08-27 13:55:00,61.62,61.88,61.61,61.88,89555.0,59.1299,59.3794,59.1203,59.3794,89555.0
2020-08-27 14:00:00,61.88,62.06,61.86,62.05,73060.0,59.3794,59.5521,59.3602,59.5425,73060.0
2020-08-27 14:05:00,62.05,62.08,62.03,62.07,36690.0,59.5425,59.5713,59.5233,59.5617,36690.0
2020-08-27 14:10:00,62.07,62.21,62.05,62.19,64387.0,59.5617,59.696,59.5425,59.6768,64387.0
2020-08-27 14:15:00,62.19,62.26,62.18,62.21,86340.0,59.6768,59.744,59.6672,59.696,86340.0
2020-08-27 14:20:00,62.2,62.21,62.02,62.13,62431.0,59.6864,59.696,59.5137,59.6192,62431.0
2020-08-27 14:25:00,62.13,62.22,62.1,62.19,32838.0,59.6192,59.7056,59.5905,59.6768,32838.0
2020-08-27 14:30:00,62.19,62.21,62.14,62.19,41540.0,59.6768,59.696,59.6288,59.6768,41540.0
2020-08-27 14:35:00,62.19,62.4,62.19,62.34,71548.0,59.6768,59.8783,59.6768,59.8208,71548.0
2020-08-27 14:40:00,62.34,62.55,62.33,62.55,73419.0,59.8208,60.0223,59.8112,60.0223,73419.0
2020-08-27 14:45:00,62.55,62.56,62.32,62.44,93368.0,60.0223,60.0319,59.8016,59.9167,93368.0
2020-08-27 14:50:00,62.44,62.47,62.26,62.29,48818.0,59.9167,59.9455,59.744,59.7728,48818.0
2020-08-27 14:55:00,62.3,62.39,62.28,62.36,37520.0,59.7824,59.8687,59.7632,59.84,37520.0
2020-08-27 15:00:00,62.36,62.44,62.36,62.37,26030.0,59.84,59.9167,59.84,59.8495,26030.0
2020-08-27 15:05:00,62.37,62.47,62.29,62.43,55913.0,59.8495,59.9455,59.7728,59.9071,55913.0
2020-08-27 15:10:00,62.44,62.48,62.37,62.44,24217.0,59.9167,59.9551,59.8495,59.9167,24217.0
2020-08-27 15:15:00,62.44,62.51,62.41,62.48,31946.0,59.9167,59.9839,59.8879,59.9551,31946.0
2020-08-27 15:20:00,62.48,62.52,62.39,62.4,33778.0,59.9551,59.9935,59.8687,59.8783,33778.0
2020-08-27 15:25:00,62.4,62.4,62.33,62.4,30654.0,59.8783,59.8783,59.8112,59.8783,30654.0
2020-08-27 15:30:00,62.4,62.56,62.39,62.49,60281.0,59.8783,60.0319,59.8687,59.9647,60281.0
2020-08-27 15:35:00,62.49,62.51,62.4,62.4,37584.0,59.9647,59.9839,59.8783,59.8783,37584.0
2020-08-27 15:40:00,62.4,62.44,62.29,62.31,69220.0,59.8783,59.9167,59.7728,59.792,69220.0
2020-08-27 15:45:00,62.3,62.37,62.21,62.29,96695.0,59.7824,59.8495,59.696,59.7728,96695.0
2020-08-27 15:50:00,62.28,62.28,62.08,62.15,195236.0,59.7632,59.7632,59.5713,59.6384,195236.0
2020-08-27 15:55:00,62.14,62.17,61.98,62.02,435210.0,59.6288,59.6576,59.4753,59.5137,435210.0
2020-08-28 09:30:00,62.06,62.39,62.0,62.17,184032.0,59.5521,59.8687,59.4945,59.6576,184032.0
2020-08-28 09:35:00,62.16,62.16,61.97,62.13,91628.0,59.648,59.648,59.4657,59.6192,91628.0
2020-08-28 09:40:00,62.13,62.49,62.13,62.44,66645.0,59.6192,59.9647,59.6192,59.9167,66645.0
2020-08-28 09:45:00,62.44,62.44,62.12,62.13,59351.0,59.9167,59.9167,59.6097,59.6192,59351.0
2020-08-28 09:50:00,62.1,62.34,62.1,62.32,47936.0,59.5905,59.8208,59.5905,59.8016,47936.0
2020-08-28 09:55:00,62.33,62.5,62.32,62.47,49757.0,59.8112,59.9743,59.8016,59.9455,49757.0
2020-08-28 10:00:00,62.47,62.6,62.41,62.55,69364.0,59.9455,60.0703,59.8879,60.0223,69364.0
2020-08-28 10:05:00,62.54,62.64,62.43,62.48,69597.0,60.0127,60.1086,59.9071,59.9551,69597.0
2020-08-28 10:10:00,62.46,62.65,62.45,62.58,49916.0,59.9359,60.1182,59.9263,60.0511,49916.0
2020-08-28 10:15:00,62.61,62.66,62.52,62.62,58641.0,60.0799,60.1278,59.9935,60.0894,58641.0
2020-08-28 10:20:00,62.63,62.66,62.41,62.43,43942.0,60.099,60.1278,59.8879,59.9071,43942.0
2020-08-28 10:25:00,62.43,62.53,62.38,62.46,48771.0,59.9071,60.0031,59.8591,59.9359,48771.0
2020-08-28 10:30:00,62.45,62.49,62.26,62.3,111477.0,59.9263,59.9647,59.744,59.7824,111477.0
2020-08-28 10:35:00,62.29,62.36,62.19,62.34,47746.0,59.7728,59.84,59.6768,59.8208,47746.0
2020-08-28 10:40:00,62.35,62.51,62.34,62.48,34140.0,59.8304,59.9839,59.8208,59.9551,34140.0
2020-08-28 10:45:00,62.49,62.5,62.26,62.34,37933.0,59.9647,59.9743,59.744,59.8208,37933.0
2020-08-28 10:50:00,62.34,62.36,62.22,62.32,34965.0,59.8208,59.84,59.7056,59.8016,34965.0
2020-08-28 10:55:00,62.31,62.31,62.13,62.2,53066.0,59.792,59.792,59.6192,59.6864,53066.0
2020-08-28 11:00:00,62.21,62.24,62.16,62.21,21667.0,59.696,59.7248,59.648,59.696,21667.0
2020-08-28 11:05:00,62.22,62.45,62.21,62.4,33691.0,59.7056,59.9263,59.696,59.8783,33691.0
2020-08-28 11:10:00,62.4,62.52,62.4,62.49,25392.0,59.8783,59.9935,59.8783,59.9647,25392.0
2020-08-28 11:15:00,62.48,62.52,62.44,62.46,15138.0,59.9551,59.9935,59.9167,59.9359,15138.0
2020-08-28 11:20:00,62.46,62.54,62.46,62.54,15933.0,59.9359,60.0127,59.9359,60.0127,15933.0
2020-08-28 11:25:00,62.53,62.57,62.49,62.51,17927.0,60.0031,60.0415,59.9647,59.9839,17927.0
2020-08-28 11:30:00,62.49,62.5,62.43,62.49,21723.0,59.9647,59.9743,59.9071,59.9647,21723.0
2020-08-28 11:35:00,62.48,62.54,62.46,62.47,15376.0,59.9551,60.0127,59.9359,59.9455,15376.0
2020-08-28 11:40:00,62.47,62.51,62.39,62.5,21460.0,59.9455,59.9839,59.8687,59.9743,21460.0
2020-08-28 11:45:00,62.5,62.56,62.48,62.54,23473.0,59.9743,60.0319,59.9551,60.0127,23473.0
2020-08-28 11:50:00,62.53,62.55,62.48,62.51,13338.0,60.0031,60.0223,59.9551,59.9839,13338.0
2020-08-28 11:55:00,62.5,62.6,62.49,62.52,25443.0,59.9743,60.0703,59.9647,59.9935,25443.0
2020-08-28 12:00:00,62.5,62.55,62.41,62.54,32694.0,59.9743,60.0223,59.8879,60.0127,32694.0
2020-08-28 12:05:00,62.53,62.57,62.5,62.55,20584.0,60.0031,60.0415,59.9743,60.0223,20584.0
2020-08-28 12:10:00,62.55,62.74,62.54,62.72,63180.0,60.0223,60.2046,60.0127,60.1854,63180.0
2020-08-28 12:15:00,62.71,62.76,62.66,62.68,39469.0,60.1758,60.2238,60.1278,60.147,39469.0
2020-08-28 12:20:00,62.68,62.75,62.66,62.72,39652.0,60.147,60.2142,60.1278,60.1854,39652.0
2020-08-28 12:25:00,62.71,62.73,62.68,62.71,43536.0,60.1758,60.195,60.147,60.1758,43536.0
2020-08-28 12:30:00,62.71,62.8,62.66,62.67,52220.0,60.1758,60.2622,60.1278,60.1374,52220.0
2020-08-28 12:35:00,62.67,62.69,62.57,62.63,55156.0,60.1374,60.1566,60.0415,60.099,55156.0
2020-08-28 12:40:00,62.62,62.64,62.58,62.61,19801.0,60.0894,60.1086,60.0511,60.0799,19801.0
2020-08-28 12:45:00,62.61,62.75,62.61,62.73,133173.0,60.0799,60.2142,60.0799,60.195,133173.0
2020-08-28 12:50:00,62.74,62.78,62.68,62.77,34758.0,60.2046,60.243,60.147,60.2334,34758.0
2020-08-28 12:55:00,62.77,62.89,62.76,62.88,25060.0,60.2334,60.3485,60.2238,60.3389,25060.0
2020-08-28 13:00:00,62.88,62.89,62.79,62.82,13936.0,60.3389,60.3485,60.2526,60.2814,13936.0
2020-08-28 13:05:00,62.82,62.88,62.76,62.8,30774.0,60.2814,60.3389,60.2238,60.2622,30774.0
2020-08-28 13:10:00,62.83,62.83,62.69,62.69,28005.0,60.291,60.291,60.1566,60.1566,28005.0
2020-08-28 13:15:00,62.69,62.79,62.69,62.78,25343.0,60.1566,60.2526,60.1566,60.243,25343.0
2020-08-28 13:20:00,62.77,62.82,62.74,62.75,17294.0,60.2334,60.2814,60.2046,60.2142,17294.0
2020-08-28 13:25:00,62.74,62.76,62.57,62.58,26290.0,60.2046,60.2238,60.0415,60.0511,26290.0
2020-08-28 13:30:00,62.59,62.61,62.48,62.51,32176.0,60.0607,60.0799,59.9551,59.9839,32176.0
2020-08-28 13:35:00,62.51,62.63,62.51,62.63,87165.0,59.9839,60.099,59.9839,60.099,87165.0
2020-08-28 13:40:00,62.62,62.65,62.6,62.64,23564.0,60.0894,60.1182,60.0703,60.1086,23564.0
2020-08-28 13:45:00,62.64,62.67,62.6,62.62,19065.0,60.1086,60.1374,60.0703,60.0894,19065.0
2020-08-28 13:50:00,62.63,62.72,62.61,62.67,24312.0,60.099,60.1854,60.0799,60.1374,24312.0
2020-08-28 13:55:00,62.68,62.73,62.65,62.73,19753.0,60.147,60.195,60.1182,60.195,19753.0
2020-08-28 14:00:00,62.73,62.76,62.71,62.71,21683.0,60.195,60.2238,60.1758,60.1758,21683.0
2020-08-28 14:05:00,62.71,62.81,62.66,62.78,22662.0,60.1758,60.2718,60.1278,60.243,22662.0
2020-08-28 14:10:00,62.79,62.8,62.74,62.75,14190.0,60.2526,60.2622,60.2046,60.2142,14190.0
2020-08-28 14:15:00,62.76,62.82,62.71,62.78,43539.0,60.2238,60.2814,60.1758,60.243,43539.0
2020-08-28 14:20:00,62.78,62.87,62.76,62.82,26511.0,60.243,60.3293,60.2238,60.2814,26511.0
2020-08-28 14:25:00,62.82,62.83,62.78,62.78,14894.0,60.2814,60.291,60.243,60.243,14894.0
2020-08-28 14:30:00,62.78,62.84,62.78,62.8,22973.0,60.243,60.3006,60.243,60.2622,22973.0
2020-08-28 14:35:00,62.81,62.86,62.79,62.83,31796.0,60.2718,60.3197,60.2526,60.291,31796.0
2020-08-28 14:40:00,62.83,62.91,62.82,62.85,93432.0,60.291,60.3677,60.2814,60.3102,93432.0
2020-08-28 14:45:00,62.86,63.0,62.86,62.96,44534.0,60.3197,60.4541,60.3197,60.4157,44534.0
2020-08-28 14:50:00,62.96,62.99,62.91,62.93,21929.0,60.4157,60.4445,60.3677,60.3869,21929.0
2020-08-28 14:55:00,62.94,62.94,62.85,62.87,19822.0,60.3965,60.3965,60.3102,60.3293,19822.0
2020-08-28 15:00:00,62.87,62.87,62.8,62.83,29893.0,60.3293,60.3293,60.2622,60.291,29893.0
2020-08-28 15:05:00,62.83,62.93,62.83,62.9,21954.0,60.291,60.3869,60.291,60.3581,21954.0
2020-08-28 15:10:00,62.9,62.96,62.88,62.93,42380.0,60.3581,60.4157,60.3389,60.3869,42380.0
2020-08-28 15:15:00,62.92,63.04,62.9,63.04,49561.0,60.3773,60.4925,60.3581,60.4925,49561.0
2020-08-28 15:20:00,63.03,63.04,62.92,62.97,45273.0,60.4829,60.4925,60.3773,60.4253,45273.0
2020-08-28 15:25:00,62.97,63.01,62.95,62.96,38182.0,60.4253,60.4637,60.4061,60.4157,38182.0
2020-08-28 15:30:00,62.96,63.03,62.94,63.03,48221.0,60.4157,60.4829,60.3965,60.4829,48221.0
2020-08-28 15:35:00,63.04,63.04,62.91,62.94,48313.0,60.4925,60.4925,60.3677,60.3965,48313.0
2020-08-28 15:40:00,62.95,63.0,62.93,62.98,35486.0,60.4061,60.4541,60.3869,60.4349,35486.0
2020-08-28 15:45:00,62.98,63.0,62.93,62.97,44915.0,60.4349,60.4541,60.3869,60.4253,44915.0
2020-08-28 15:50:00,62.96,63.05,62.94,63.05,156884.0,60.4157,60.5021,60.3965,60.5021,156884.0
2020-08-28 15:55:00,63.04,63.1,62.99,63.07,293439.0,60.4925,60.55,60.4445,60.5213,293439.0
2020-08-31 09:30:00,62.47,62.61,62.0,62.2,287622.0,59.9455,60.0799,59.4945,59.6864,287622.0
2020-08-31 09:35:00,62.22,62.3,61.67,61.89,197678.0,59.7056,59.7824,59.1778,59.3889,197678.0
2020-08-31 09:40:00,61.89,61.96,61.69,61.69,135301.0,59.3889,59.4561,59.197,59.197,135301.0
2020-08-31 09:45:00,61.69,61.79,61.56,61.71,185082.0,59.197,59.293,59.0723,59.2162,185082.0
2020-08-31 09:50:00,61.69,61.77,61.41,61.43,162147.0,59.197,59.2738,58.9283,58.9475,162147.0
2020-08-31 09:55:00,61.43,61.81,61.42,61.8,103714.0,58.9475,59.3122,58.9379,59.3026,103714.0
2020-08-31 10:00:00,61.8,61.95,61.79,61.88,79620.0,59.3026,59.4465,59.293,59.3794,79620.0
2020-08-31 10:05:00,61.88,61.99,61.74,61.88,81461.0,59.3794,59.4849,59.245,59.3794,81461.0
2020-08-31 10:10:00,61.86,61.87,61.63,61.69,65220.0,59.3602,59.3698,59.1395,59.197,65220.0
2020-08-31 10:15:00,61.7,61.75,61.64,61.7,44425.0,59.2066,59.2546,59.149,59.2066,44425.0
2020-08-31 10:20:00,61.71,61.81,61.66,61.76,61362.0,59.2162,59.3122,59.1682,59.2642,61362.0
2020-08-31 10:25:00,61.76,61.79,61.62,61.74,78947.0,59.2642,59.293,59.1299,59.245,78947.0
2020-08-31 10:30:00,61.74,61.94,61.73,61.92,65245.0,59.245,59.4369,59.2354,59.4177,65245.0
2020-08-31 10:35:00,61.92,61.94,61.81,61.84,35398.0,59.4177,59.4369,59.3122,59.341,35398.0
2020-08-31 10:40:00,61.86,61.96,61.86,61.9,41434.0,59.3602,59.4561,59.3602,59.3985,41434.0
2020-08-31 10:45:00,61.9,62.0,61.87,61.98,41576.0,59.3985,59.4945,59.3698,59.4753,41576.0
2020-08-31 10:50:00,61.98,62.01,61.93,61.99,48348.0,59.4753,59.5041,59.4273,59.4849,48348.0
2020-08-31 10:55:00,61.99,62.07,61.97,62.05,50546.0,59.4849,59.5617,59.4657,59.5425,50546.0
2020-08-31 11:00:00,62.05,62.08,61.96,61.96,54540.0,59.5425,59.5713,59.4561,59.4561,54540.0
2020-08-31 11:05:00,61.96,61.97,61.81,61.82,55979.0,59.4561,59.4657,59.3122,59.3218,55979.0
2020-08-31 11:10:00,61.82,61.83,61.76,61.79,34427.0,59.3218,59.3314,59.2642,59.293,34427.0
2020-08-31 11:15:00,61.8,61.85,61.75,61.76,32275.0,59.3026,59.3506,59.2546,59.2642,32275.0
2020-08-31 11:20:00,61.76,61.76,61.67,61.73,36258.0,59.2642,59.2642,59.1778,59.2354,36258.0
2020-08-31 11:25:00,61.73,61.77,61.66,61.72,64267.0,59.2354,59.2738,59.1682,59.2258,64267.0
2020-08-31 11:30:00,61.73,61.74,61.63,61.69,76242.0,59.2354,59.245,59.1395,59.197,76242.0
2020-08-31 11:35:00,61.69,61.81,61.69,61.75,35496.0,59.197,59.3122,59.197,59.2546,35496.0
2020-08-31 11:40:00,61.74,61.76,61.71,61.76,30222.0,59.245,59.2642,59.2162,59.2642,30222.0
2020-08-31 11:45:00,61.76,61.79,61.73,61.73,26132.0,59.2642,59.293,59.2354,59.2354,26132.0
2020-08-31 11:50:00,61.74,61.77,61.73,61.77,19008.0,59.245,59.2738,59.2354,59.2738,19008.0
2020-08-31 11:55:00,61.77,61.78,61.71,61.73,22675.0,59.2738,59.2834,59.2162,59.2354,22675.0
2020-08-31 12:00:00,61.73,61.98,61.71,61.96,53235.0,59.2354,59.4753,59.2162,59.4561,53235.0
2020-08-31 12:05:00,61.96,62.06,61.93,62.0,45519.0,59.4561,59.5521,59.4273,59.4945,45519.0
2020-08-31 12:10:00,62.0,62.05,61.94,62.05,23912.0,59.4945,59.5425,59.4369,59.5425,23912.0
2020-08-31 12:15:00,62.05,62.1,62.03,62.09,34413.0,59.5425,59.5905,59.5233,59.5809,34413.0
2020-08-31 12:20:00,62.09,62.12,62.05,62.11,26982.0,59.5809,59.6097,59.5425,59.6001,26982.0
2020-08-31 12:25:00,62.11,62.12,62.07,62.11,18584.0,59.6001,59.6097,59.5617,59.6001,18584.0
2020-08-31 12:30:00,62.11,62.14,62.08,62.14,24186.0,59.6001,59.6288,59.5713,59.6288,24186.0
2020-08-31 12:35:00,62.14,62.14,62.05,62.05,24156.0,59.6288,59.6288,59.5425,59.5425,24156.0
2020-08-31 12:40:00,62.05,62.08,61.92,61.94,43287.0,59.5425,59.5713,59.4177,59.4369,43287.0
2020-08-31 12:45:00,61.95,61.95,61.87,61.89,44940.0,59.4465,59.4465,59.3698,59.3889,44940.0
2020-08-31 12:50:00,61.89,61.99,61.86,61.99,18110.0,59.3889,59.4849,59.3602,59.4849,18110.0
2020-08-31 12:55:00,61.99,62.0,61.96,62.0,12340.0,59.4849,59.4945,59.4561,59.4945,12340.0
2020-08-31 13:00:00,62.0,62.0,61.95,62.0,20389.0,59.4945,59.4945,59.4465,59.4945,20389.0
2020-08-31 13:05:00,62.0,62.01,61.92,61.93,26085.0,59.4945,59.5041,59.4177,59.4273,26085.0
2020-08-31 13:10:00,61.92,61.92,61.86,61.87,18141.0,59.4177,59.4177,59.3602,59.3698,18141.0
2020-08-31 13:15:00,61.88,61.9,61.86,61.89,24396.0,59.3794,59.3985,59.3602,59.3889,24396.0
2020-08-31 13:20:00,61.88,61.88,61.79,61.81,39791.0,59.3794,59.3794,59.293,59.3122,39791.0
2020-08-31 13:25:00,61.8,61.83,61.79,61.8,21434.0,59.3026,59.3314,59.293,59.3026,21434.0
2020-08-31 13:30:00,61.81,61.86,61.8,61.82,18441.0,59.3122,59.3602,59.3026,59.3218,18441.0
2020-08-31 13:35:00,61.82,61.89,61.81,61.89,32518.0,59.3218,59.3889,59.3122,59.3889,32518.0
2020-08-31 13:40:00,61.9,62.0,61.9,62.0,18816.0,59.3985,59.4945,59.3985,59.4945,18816.0
2020-08-31 13:45:00,62.01,62.05,61.99,62.01,23342.0,59.5041,59.5425,59.4849,59.5041,23342.0
2020-08-31 13:50:00,62.0,62.06,62.0,62.03,20346.0,59.4945,59.5521,59.4945,59.5233,20346.0
2020-08-31 13:55:00,62.04,62.04,61.92,61.95,28987.0,59.5329,59.5329,59.4177,59.4465,28987.0
2020-08-31 14:00:00,61.94,61.94,61.85,61.87,22248.0,59.4369,59.4369,59.3506,59.3698,22248.0
2020-08-31 14:05:00,61.86,61.86,61.8,61.83,29012.0,59.3602,59.3602,59.3026,59.3314,29012.0
2020-08-31 14:10:00,61.83,61.95,61.82,61.95,31451.0,59.3314,59.4465,59.3218,59.4465,31451.0
2020-08-31 14:15:00,61.94,61.95,61.87,61.89,18928.0,59.4369,59.4465,59.3698,59.3889,18928.0
2020-08-31 14:20:00,61.89,61.92,61.88,61.92,22222.0,59.3889,59.4177,59.3794,59.4177,22222.0
2020-08-31 14:25:00,61.92,61.93,61.85,61.86,19555.0,59.4177,59.4273,59.3506,59.3602,19555.0
2020-08-31 14:30:00,61.85,61.88,61.81,61.82,28458.0,59.3506,59.3794,59.3122,59.3218,28458.0
2020-08-31 14:35:00,61.82,61.87,61.76,61.87,31411.0,59.3218,59.3698,59.2642,59.3698,31411.0
2020-08-31 14:40:00,61.88,61.91,61.85,61.85,35269.0,59.3794,59.4081,59.3506,59.3506,35269.0
2020-08-31 14:45:00,61.85,61.9,61.84,61.87,25566.0,59.3506,59.3985,59.341,59.3698,25566.0
2020-08-31 14:50:00,61.88,61.92,61.86,61.91,23543.0,59.3794,59.4177,59.3602,59.4081,23543.0
2020-08-31 14:55:00,61.9,61.92,61.9,61.91,34221.0,59.3985,59.4177,59.3985,59.4081,34221.0
2020-08-31 15:00:00,61.91,61.94,61.82,61.85,68459.0,59.4081,59.4369,59.3218,59.3506,68459.0
2020-08-31 15:05:00,61.84,61.96,61.83,61.95,39282.0,59.341,59.4561,59.3314,59.4465,39282.0
2020-08-31 15:10:00,61.96,61.97,61.9,61.91,40885.0,59.4561,59.4657,59.3985,59.4081,40885.0
2020-08-31 15:15:00,61.91,61.91,61.8,61.81,37460.0,59.4081,59.4081,59.3026,59.3122,37460.0
2020-08-31 15:20:00,61.81,61.82,61.7,61.74,69437.0,59.3122,59.3218,59.2066,59.245,69437.0
2020-08-31 15:25:00,61.73,61.82,61.67,61.82,66465.0,59.2354,59.3218,59.1778,59.3218,66465.0
2020-08-31 15:30:00,61.82,61.83,61.72,61.73,37322.0,59.3218,59.3314,59.2258,59.2354,37322.0
2020-08-31 15:35:00,61.73,61.77,61.69,61.74,64477.0,59.2354,59.2738,59.197,59.245,64477.0
2020-08-31 15:40:00,61.74,61.76,61.68,61.75,203560.0,59.245,59.2642,59.1874,59.2546,203560.0
2020-08-31 15:45:00,61.74,61.85,61.72,61.8,95361.0,59.245,59.3506,59.2258,59.3026,95361.0
2020-08-31 15:50:00,61.79,61.84,61.71,61.73,120684.0,59.293,59.341,59.2162,59.2354,120684.0
2020-08-31 15:55:00,61.72,61.78,61.56,61.56,330777.0,59.2258,59.2834,59.0723,59.0723,330777.0
2020-09-01 09:30:00,61.83,62.0,61.51,61.61,264263.0,59.3314,59.4945,59.0243,59.1203,264263.0
2020-09-01 09:35:00,61.59,61.59,61.23,61.28,98765.0,59.1011,59.1011,58.7556,58.8036,98765.0
2020-09-01 09:40:00,61.28,61.67,61.25,61.66,180827.0,58.8036,59.1778,58.7748,59.1682,180827.0
2020-09-01 09:45:00,61.63,61.94,61.59,61.88,124090.0,59.1395,59.4369,59.1011,59.3794,124090.0
2020-09-01 09:50:00,61.87,61.9,61.68,61.87,109210.0,59.3698,59.3985,59.1874,59.3698,109210.0
2020-09-01 09:55:00,61.87,61.92,61.54,61.54,85583.0,59.3698,59.4177,59.0531,59.0531,85583.0
2020-09-01 10:00:00,61.56,61.8,61.51,61.76,102787.0,59.0723,59.3026,59.0243,59.2642,102787.0
2020-09-01 10:05:00,61.76,61.92,61.69,61.82,81110.0,59.2642,59.4177,59.197,59.3218,81110.0
2020-09-01 10:10:00,61.8,61.88,61.57,61.61,122791.0,59.3026,59.3794,59.0819,59.1203,122791.0
2020-09-01 10:15:00,61.61,61.79,61.54,61.71,140340.0,59.1203,59.293,59.0531,59.2162,140340.0
2020-09-01 10:20:00,61.71,61.78,61.57,61.65,113579.0,59.2162,59.2834,59.0819,59.1586,113579.0
2020-09-01 10:25:00,61.67,61.85,61.66,61.7,183779.0,59.1778,59.3506,59.1682,59.2066,183779.0
2020-09-01 10:30:00,61.71,61.8,61.67,61.77,107980.0,59.2162,59.3026,59.1778,59.2738,107980.0
2020-09-01 10:35:00,61.77,62.01,61.75,62.0,84122.0,59.2738,59.5041,59.2546,59.4945,84122.0
2020-09-01 10:40:00,62.01,62.1,61.91,61.94,59825.0,59.5041,59.5905,59.4081,59.4369,59825.0
2020-09-01 10:45:00,61.94,62.0,61.86,61.91,36427.0,59.4369,59.4945,59.3602,59.4081,36427.0
2020-09-01 10:50:00,61.92,62.01,61.9,61.91,40089.0,59.4177,59.5041,59.3985,59.4081,40089.0
2020-09-01 10:55:00,61.91,61.99,61.85,61.92,50168.0,59.4081,59.4849,59.3506,59.4177,50168.0
2020-09-01 11:00:00,61.93,61.94,61.73,61.76,52643.0,59.4273,59.4369,59.2354,59.2642,52643.0
2020-09-01 11:05:00,61.75,61.78,61.7,61.72,25696.0,59.2546,59.2834,59.2066,59.2258,25696.0
2020-09-01 11:10:00,61.71,61.74,61.62,61.63,44604.0,59.2162,59.245,59.1299,59.1395,44604.0
2020-09-01 11:15:00,61.62,61.67,61.59,61.63,89580.0,59.1299,59.1778,59.1011,59.1395,89580.0
2020-09-01 11:20:00,61.62,61.65,61.42,61.43,83010.0,59.1299,59.1586,58.9379,58.9475,83010.0
2020-09-01 11:25:00,61.42,61.53,61.4,61.41,83431.0,58.9379,59.0435,58.9187,58.9283,83431.0
2020-09-01 11:30:00,61.4,61.46,61.36,61.39,66037.0,58.9187,58.9763,58.8804,58.9092,66037.0
2020-09-01 11:35:00,61.39,61.63,61.39,61.6,103507.0,58.9092,59.1395,58.9092,59.1107,103507.0
2020-09-01 11:40:00,61.6,61.6,61.48,61.51,29463.0,59.1107,59.1107,58.9955,59.0243,29463.0
2020-09-01 11:45:00,61.52,61.52,61.45,61.5,48722.0,59.0339,59.0339,58.9667,59.0147,48722.0
2020-09-01 11:50:00,61.5,61.61,61.48,61.5,41712.0,59.0147,59.1203,58.9955,59.0147,41712.0
2020-09-01 11:55:00,61.5,61.59,61.49,61.5,49651.0,59.0147,59.1011,59.0051,59.0147,49651.0
2020-09-01 12:00:00,61.5,61.57,61.46,61.53,100766.0,59.0147,59.0819,58.9763,59.0435,100766.0
2020-09-01 12:05:00,61.53,61.59,61.48,61.53,139727.0,59.0435,59.1011,58.9955,59.0435,139727.0
2020-09-01 12:10:00,61.54,61.55,61.5,61.52,102928.0,59.0531,59.0627,59.0147,59.0339,102928.0
2020-09-01 12:15:00,61.52,61.56,61.49,61.52,56563.0,59.0339,59.0723,59.0051,59.0339,56563.0
2020-09-01 12:20:00,61.52,61.6,61.5,61.52,96089.0,59.0339,59.1107,59.0147,59.0339,96089.0
2020-09-01 12:25:00,61.52,61.55,61.48,61.54,47421.0,59.0339,59.0627,58.9955,59.0531,47421.0
2020-09-01 12:30:00,61.54,61.58,61.5,61.52,79934.0,59.0531,59.0915,59.0147,59.0339,79934.0
2020-09-01 12:35:00,61.5,61.54,61.44,61.46,32748.0,59.0147,59.0531,58.9571,58.9763,32748.0
2020-09-01 12:40:00,61.46,61.46,61.4,61.46,47888.0,58.9763,58.9763,58.9187,58.9763,47888.0
2020-09-01 12:45:00,61.47,61.55,61.46,61.51,47061.0,58.9859,59.0627,58.9763,59.0243,47061.0
2020-09-01 12:50:00,61.51,61.65,61.48,61.63,92996.0,59.0243,59.1586,58.9955,59.1395,92996.0
2020-09-01 12:55:00,61.63,61.71,61.62,61.67,38314.0,59.1395,59.2162,59.1299,59.1778,38314.0
2020-09-01 13:00:00,61.65,61.74,61.64,61.7,44911.0,59.1586,59.245,59.149,59.2066,44911.0
2020-09-01 13:05:00,61.7,61.78,61.7,61.74,25071.0,59.2066,59.2834,59.2066,59.245,25071.0
2020-09-01 13:10:00,61.75,61.83,61.74,61.77,40782.0,59.2546,59.3314,59.245,59.2738,40782.0
2020-09-01 13:15:00,61.78,61.82,61.7,61.71,42166.0,59.2834,59.3218,59.2066,59.2162,42166.0
2020-09-01 13:20:00,61.7,61.7,61.63,61.66,30521.0,59.2066,59.2066,59.1395,59.1682,30521.0
2020-09-01 13:25:00,61.66,61.66,61.58,61.62,36621.0,59.1682,59.1682,59.0915,59.1299,36621.0
2020-09-01 13:30:00,61.61,61.62,61.47,61.49,51576.0,59.1203,59.1299,58.9859,59.0051,51576.0
2020-09-01 13:35:00,61.5,61.54,61.47,61.48,31179.0,59.0147,59.0531,58.9859,58.9955,31179.0
2020-09-01 13:40:00,61.48,61.56,61.47,61.55,54902.0,58.9955,59.0723,58.9859,59.0627,54902.0
2020-09-01 13:45:00,61.55,61.6,61.52,61.6,48326.0,59.0627,59.1107,59.0339,59.1107,48326.0
2020-09-01 13:50:00,61.59,61.62,61.56,61.61,56176.0,59.1011,59.1299,59.0723,59.1203,56176.0
2020-09-01 13:55:00,61.61,61.69,61.58,61.62,65458.0,59.1203,59.197,59.0915,59.1299,65458.0
2020-09-01 14:00:00,61.62,61.63,61.49,61.51,46481.0,59.1299,59.1395,59.0051,59.0243,46481.0
2020-09-01 14:05:00,61.51,61.52,61.47,61.52,52697.0,59.0243,59.0339,58.9859,59.0339,52697.0
2020-09-01 14:10:00,61.52,61.61,61.51,61.58,71921.0,59.0339,59.1203,59.0243,59.0915,71921.0
2020-09-01 14:15:00,61.58,61.6,61.55,61.55,42228.0,59.0915,59.1107,59.0627,59.0627,42228.0
2020-09-01 14:20:00,61.55,61.57,61.53,61.56,33884.0,59.0627,59.0819,59.0435,59.0723,33884.0
2020-09-01 14:25:00,61.56,61.56,61.46,61.55,80245.0,59.0723,59.0723,58.9763,59.0627,80245.0
2020-09-01 14:30:00,61.56,61.59,61.52,61.52,42983.0,59.0723,59.1011,59.0339,59.0339,42983.0
2020-09-01 14:35:00,61.52,61.54,61.45,61.53,40592.0,59.0339,59.0531,58.9667,59.0435,40592.0
2020-09-01 14:40:00,61.53,61.59,61.52,61.58,29132.0,59.0435,59.1011,59.0339,59.0915,29132.0
2020-09-01 14:45:00,61.58,61.67,61.58,61.66,50335.0,59.0915,59.1778,59.0915,59.1682,50335.0
2020-09-01 14:50:00,61.66,61.74,61.64,61.71,56627.0,59.1682,59.245,59.149,59.2162,56627.0
2020-09-01 14:55:00,61.71,61.73,61.66,61.67,59967.0,59.2162,59.2354,59.1682,59.1778,59967.0
2020-09-01 15:00:00,61.67,61.73,61.66,61.7,51141.0,59.1778,59.2354,59.1682,59.2066,51141.0
2020-09-01 15:05:00,61.7,61.8,61.69,61.7,54183.0,59.2066,59.3026,59.197,59.2066,54183.0
2020-09-01 15:10:00,61.7,61.72,61.65,61.67,59663.0,59.2066,59.2258,59.1586,59.1778,59663.0
2020-09-01 15:15:00,61.68,61.71,61.66,61.7,52486.0,59.1874,59.2162,59.1682,59.2066,52486.0
2020-09-01 15:20:00,61.69,61.73,61.67,61.73,63329.0,59.197,59.2354,59.1778,59.2354,63329.0
2020-09-01 15:25:00,61.73,61.73,61.66,61.67,102630.0,59.2354,59.2354,59.1682,59.1778,102630.0
2020-09-01 15:30:00,61.67,61.69,61.6,61.6,56350.0,59.1778,59.197,59.1107,59.1107,56350.0
2020-09-01 15:35:00,61.6,61.61,61.54,61.57,59182.0,59.1107,59.1203,59.0531,59.0819,59182.0
2020-09-01 15:40:00,61.57,61.67,61.56,61.65,84478.0,59.0819,59.1778,59.0723,59.1586,84478.0
2020-09-01 15:45:00,61.64,61.65,61.53,61.54,98675.0,59.149,59.1586,59.0435,59.0531,98675.0
2020-09-01 15:50:00,61.53,61.71,61.52,61.71,222777.0,59.0435,59.2162,59.0339,59.2162,222777.0
2020-09-01 15:55:00,61.71,61.92,61.63,61.9,356188.0,59.2162,59.4177,59.1395,59.3985,356188.0
2020-09-02 09:30:00,62.49,62.86,62.37,62.67,329250.0,59.9647,60.3197,59.8495,60.1374,329250.0
2020-09-02 09:35:00,62.66,63.13,62.64,63.09,191260.0,60.1278,60.5788,60.1086,60.5405,191260.0
2020-09-02 09:40:00,63.08,63.19,62.95,63.14,123995.0,60.5309,60.6364,60.4061,60.5884,123995.0
2020-09-02 09:45:00,63.14,63.36,63.11,63.3,118384.0,60.5884,60.7995,60.5596,60.742,118384.0
2020-09-02 09:50:00,63.31,63.46,63.23,63.41,174308.0,60.7516,60.8955,60.6748,60.8475,174308.0
2020-09-02 09:55:00,63.42,63.53,63.24,63.53,196093.0,60.8571,60.9627,60.6844,60.9627,196093.0
2020-09-02 10:00:00,63.52,63.83,63.51,63.83,177915.0,60.9531,61.2505,60.9435,61.2505,177915.0
2020-09-02 10:05:00,63.84,64.3,63.81,64.24,292467.0,61.2601,61.7016,61.2314,61.644,292467.0
2020-09-02 10:10:00,64.25,64.38,64.15,64.36,180643.0,61.6536,61.7783,61.5576,61.7591,180643.0
2020-09-02 10:15:00,64.37,64.67,64.29,64.61,239363.0,61.7687,62.0566,61.692,61.999,239363.0
2020-09-02 10:20:00,64.61,64.7,64.24,64.26,194873.0,61.999,62.0854,61.644,61.6632,194873.0
2020-09-02 10:25:00,64.26,64.41,64.12,64.41,193801.0,61.6632,61.8071,61.5288,61.8071,193801.0
2020-09-02 10:30:00,64.42,64.52,64.33,64.34,139696.0,61.8167,61.9127,61.7303,61.7399,139696.0
2020-09-02 10:35:00,64.34,64.37,64.16,64.22,97261.0,61.7399,61.7687,61.5672,61.6248,97261.0
2020-09-02 10:40:00,64.22,64.46,64.19,64.4,86224.0,61.6248,61.8551,61.596,61.7975,86224.0
2020-09-02 10:45:00,64.39,64.45,64.21,64.44,68581.0,61.7879,61.8455,61.6152,61.8359,68581.0
2020-09-02 10:50:00,64.44,64.6,64.39,64.58,113541.0,61.8359,61.9894,61.7879,61.9702,113541.0
2020-09-02 10:55:00,64.59,64.77,64.56,64.68,178779.0,61.9798,62.1526,61.951,62.0662,178779.0
2020-09-02 11:00:00,64.69,64.69,64.37,64.45,134763.0,62.0758,62.0758,61.7687,61.8455,134763.0
2020-09-02 11:05:00,64.44,64.45,64.14,64.17,122691.0,61.8359,61.8455,61.548,61.5768,122691.0
2020-09-02 11:10:00,64.17,64.44,64.15,64.38,106518.0,61.5768,61.8359,61.5576,61.7783,106518.0
2020-09-02 11:15:00,64.39,64.48,64.35,64.41,110949.0,61.7879,61.8743,61.7495,61.8071,110949.0
2020-09-02 11:20:00,64.41,64.6,64.37,64.38,76279.0,61.8071,61.9894,61.7687,61.7783,76279.0
2020-09-02 11:25:00,64.39,64.48,64.29,64.46,96246.0,61.7879,61.8743,61.692,61.8551,96246.0
2020-09-02 11:30:00,64.45,64.62,64.44,64.59,73849.0,61.8455,62.0086,61.8359,61.9798,73849.0
2020-09-02 11:35:00,64.58,64.61,64.2,64.24,93985.0,61.9702,61.999,61.6056,61.644,93985.0
2020-09-02 11:40:00,64.24,64.36,64.14,64.27,98028.0,61.644,61.7591,61.548,61.6728,98028.0
2020-09-02 11:45:00,64.27,64.32,64.16,64.31,87700.0,61.6728,61.7207,61.5672,61.7112,87700.0
2020-09-02 11:50:00,64.31,64.41,64.3,64.37,71966.0,61.7112,61.8071,61.7016,61.7687,71966.0
2020-09-02 11:55:00,64.37,64.45,64.34,64.45,105033.0,61.7687,61.8455,61.7399,61.8455,105033.0
2020-09-02 12:00:00,64.45,64.49,64.4,64.46,69996.0,61.8455,61.8839,61.7975,61.8551,69996.0
2020-09-02 12:05:00,64.46,64.48,64.41,64.45,97808.0,61.8551,61.8743,61.8071,61.8455,97808.0
2020-09-02 12:10:00,64.46,64.54,64.45,64.54,99537.0,61.8551,61.9319,61.8455,61.9319,99537.0
2020-09-02 12:15:00,64.55,64.72,64.55,64.71,106833.0,61.9415,62.1046,61.9415,62.095,106833.0
2020-09-02 12:20:00,64.72,64.79,64.71,64.76,157044.0,62.1046,62.1718,62.095,62.143,157044.0
2020-09-02 12:25:00,64.75,64.84,64.73,64.81,113268.0,62.1334,62.2197,62.1142,62.1909,113268.0
2020-09-02 12:30:00,64.8,64.87,64.74,64.76,99828.0,62.1814,62.2485,62.1238,62.143,99828.0
2020-09-02 12:35:00,64.75,64.76,64.61,64.68,65816.0,62.1334,62.143,61.999,62.0662,65816.0
2020-09-02 12:40:00,64.69,64.8,64.68,64.79,60058.0,62.0758,62.1814,62.0662,62.1718,60058.0
2020-09-02 12:45:00,64.78,64.83,64.74,64.76,73511.0,62.1622,62.2101,62.1238,62.143,73511.0
2020-09-02 12:50:00,64.76,64.81,64.75,64.75,34050.0,62.143,62.1909,62.1334,62.1334,34050.0
2020-09-02 12:55:00,64.76,64.77,64.71,64.74,50936.0,62.143,62.1526,62.095,62.1238,50936.0
2020-09-02 13:00:00,64.74,64.74,64.66,64.68,62124.0,62.1238,62.1238,62.047,62.0662,62124.0
2020-09-02 13:05:00,64.67,64.73,64.67,64.7,82303.0,62.0566,62.1142,62.0566,62.0854,82303.0
2020-09-02 13:10:00,64.7,64.86,64.68,64.85,82023.0,62.0854,62.2389,62.0662,62.2293,82023.0
2020-09-02 13:15:00,64.85,64.88,64.79,64.82,61262.0,62.2293,62.2581,62.1718,62.2005,61262.0
2020-09-02 13:20:00,64.83,64.86,64.79,64.85,46751.0,62.2101,62.2389,62.1718,62.2293,46751.0
2020-09-02 13:25:00,64.85,64.87,64.81,64.84,41344.0,62.2293,62.2485,62.1909,62.2197,41344.0
2020-09-02 13:30:00,64.84,64.96,64.84,64.88,84513.0,62.2197,62.3349,62.2197,62.2581,84513.0
2020-09-02 13:35:00,64.88,64.91,64.83,64.91,47240.0,62.2581,62.2869,62.2101,62.2869,47240.0
2020-09-02 13:40:00,64.91,64.98,64.88,64.95,62264.0,62.2869,62.3541,62.2581,62.3253,62264.0
2020-09-02 13:45:00,64.95,64.98,64.91,64.92,85243.0,62.3253,62.3541,62.2869,62.2965,85243.0
2020-09-02 13:50:00,64.93,64.97,64.9,64.94,45273.0,62.3061,62.3445,62.2773,62.3157,45273.0
2020-09-02 13:55:00,64.94,64.99,64.9,64.96,63505.0,62.3157,62.3637,62.2773,62.3349,63505.0
2020-09-02 14:00:00,64.97,64.97,64.83,64.9,84759.0,62.3445,62.3445,62.2101,62.2773,84759.0
2020-09-02 14:05:00,64.91,64.96,64.88,64.92,72221.0,62.2869,62.3349,62.2581,62.2965,72221.0
2020-09-02 14:10:00,64.93,64.93,64.66,64.67,109653.0,62.3061,62.3061,62.047,62.0566,109653.0
2020-09-02 14:15:00,64.68,64.78,64.67,64.7,63258.0,62.0662,62.1622,62.0566,62.0854,63258.0
2020-09-02 14:20:00,64.7,64.76,64.66,64.73,61239.0,62.0854,62.143,62.047,62.1142,61239.0
2020-09-02 14:25:00,64.73,64.73,64.67,64.67,51655.0,62.1142,62.1142,62.0566,62.0566,51655.0
2020-09-02 14:30:00,64.67,64.73,64.64,64.71,76765.0,62.0566,62.1142,62.0278,62.095,76765.0
2020-09-02 14:35:00,64.71,64.71,64.62,64.66,48126.0,62.095,62.095,62.0086,62.047,48126.0
2020-09-02 14:40:00,64.66,64.69,64.62,64.65,54525.0,62.047,62.0758,62.0086,62.0374,54525.0
2020-09-02 14:45:00,64.66,64.74,64.64,64.73,52473.0,62.047,62.1238,62.0278,62.1142,52473.0
2020-09-02 14:50:00,64.73,64.74,64.63,64.67,145321.0,62.1142,62.1238,62.0182,62.0566,145321.0
2020-09-02 14:55:00,64.67,64.88,64.66,64.81,95483.0,62.0566,62.2581,62.047,62.1909,95483.0
2020-09-02 15:00:00,64.82,64.86,64.75,64.84,68615.0,62.2005,62.2389,62.1334,62.2197,68615.0
2020-09-02 15:05:00,64.84,64.89,64.83,64.86,62873.0,62.2197,62.2677,62.2101,62.2389,62873.0
2020-09-02 15:10:00,64.87,65.03,64.86,65.02,154448.0,62.2485,62.4021,62.2389,62.3925,154448.0
2020-09-02 15:15:00,65.02,65.22,65.02,65.22,102663.0,62.3925,62.5844,62.3925,62.5844,102663.0
2020-09-02 15:20:00,65.21,65.27,65.16,65.23,82382.0,62.5748,62.6324,62.5268,62.594,82382.0
2020-09-02 15:25:00,65.23,65.27,65.18,65.2,64568.0,62.594,62.6324,62.546,62.5652,64568.0
2020-09-02 15:30:00,65.2,65.22,65.08,65.18,114648.0,62.5652,62.5844,62.45,62.546,114648.0
2020-09-02 15:35:00,65.17,65.27,65.14,65.26,74494.0,62.5364,62.6324,62.5076,62.6228,74494.0
2020-09-02 15:40:00,65.25,65.3,65.22,65.24,96207.0,62.6132,62.6611,62.5844,62.6036,96207.0
2020-09-02 15:45:00,65.24,65.3,65.21,65.23,115719.0,62.6036,62.6611,62.5748,62.594,115719.0
2020-09-02 15:50:00,65.22,65.23,65.09,65.18,185846.0,62.5844,62.594,62.4596,62.546,185846.0
2020-09-02 15:55:00,65.19,65.19,65.01,65.08,296479.0,62.5556,62.5556,62.3829,62.45,296479.0
2020-09-03 09:30:00,64.06,64.37,63.5,63.53,315238.0,61.4713,61.7687,60.9339,60.9627,315238.0
2020-09-03 09:35:00,63.55,63.88,63.48,63.75,102951.0,60.9819,61.2985,60.9147,61.1738,102951.0
2020-09-03 09:40:00,63.74,63.77,63.28,63.54,133865.0,61.1642,61.193,60.7228,60.9723,133865.0
2020-09-03 09:45:00,63.53,63.67,63.17,63.64,140175.0,60.9627,61.097,60.6172,61.0682,140175.0
2020-09-03 09:50:00,63.64,63.72,63.18,63.23,113499.0,61.0682,61.145,60.6268,60.6748,113499.0
2020-09-03 09:55:00,63.22,63.47,63.09,63.34,86586.0,60.6652,60.9051,60.5405,60.7804,86586.0
2020-09-03 10:00:00,63.33,63.57,63.25,63.47,66987.0,60.7708,61.0011,60.694,60.9051,66987.0
2020-09-03 10:05:00,63.46,63.46,63.18,63.34,112109.0,60.8955,60.8955,60.6268,60.7804,112109.0
2020-09-03 10:10:00,63.33,63.4,63.21,63.36,68267.0,60.7708,60.8379,60.6556,60.7995,68267.0
2020-09-03 10:15:00,63.35,63.35,63.02,63.1,85435.0,60.7899,60.7899,60.4733,60.55,85435.0
2020-09-03 10:20:00,63.11,63.15,62.7,62.78,134152.0,60.5596,60.598,60.1662,60.243,134152.0
2020-09-03 10:25:00,62.77,62.94,62.7,62.94,57935.0,60.2334,60.3965,60.1662,60.3965,57935.0
2020-09-03 10:30:00,62.94,63.07,62.78,62.88,93066.0,60.3965,60.5213,60.243,60.3389,93066.0
2020-09-03 10:35:00,62.88,63.11,62.71,62.8,122398.0,60.3389,60.5596,60.1758,60.2622,122398.0
2020-09-03 10:40:00,62.8,62.88,62.6,62.68,69128.0,60.2622,60.3389,60.0703,60.147,69128.0
2020-09-03 10:45:00,62.69,62.86,62.44,62.55,125125.0,60.1566,60.3197,59.9167,60.0223,125125.0
2020-09-03 10:50:00,62.59,62.87,62.55,62.86,72647.0,60.0607,60.3293,60.0223,60.3197,72647.0
2020-09-03 10:55:00,62.86,62.98,62.7,62.84,58225.0,60.3197,60.4349,60.1662,60.3006,58225.0
2020-09-03 11:00:00,62.81,62.85,62.58,62.6,70071.0,60.2718,60.3102,60.0511,60.0703,70071.0
2020-09-03 11:05:00,62.61,62.72,62.42,62.49,91149.0,60.0799,60.1854,59.8975,59.9647,91149.0
2020-09-03 11:10:00,62.5,62.65,62.43,62.43,90565.0,59.9743,60.1182,59.9071,59.9071,90565.0
2020-09-03 11:15:00,62.43,62.43,61.77,61.78,184211.0,59.9071,59.9071,59.2738,59.2834,184211.0
2020-09-03 11:20:00,61.78,62.13,61.7,62.0,146846.0,59.2834,59.6192,59.2066,59.4945,146846.0
2020-09-03 11:25:00,62.02,62.15,61.88,62.1,85892.0,59.5137,59.6384,59.3794,59.5905,85892.0
2020-09-03 11:30:00,62.08,62.26,61.99,62.09,64737.0,59.5713,59.744,59.4849,59.5809,64737.0
2020-09-03 11:35:00,62.07,62.33,61.88,62.31,90802.0,59.5617,59.8112,59.3794,59.792,90802.0
2020-09-03 11:40:00,62.31,62.59,62.3,62.48,75593.0,59.792,60.0607,59.7824,59.9551,75593.0
2020-09-03 11:45:00,62.49,62.61,62.38,62.51,91873.0,59.9647,60.0799,59.8591,59.9839,91873.0
2020-09-03 11:50:00,62.51,62.72,62.5,62.72,36068.0,59.9839,60.1854,59.9743,60.1854,36068.0
2020-09-03 11:55:00,62.7,62.7,62.45,62.51,89404.0,60.1662,60.1662,59.9263,59.9839,89404.0
2020-09-03 12:00:00,62.55,62.58,62.36,62.47,90396.0,60.0223,60.0511,59.84,59.9455,90396.0
2020-09-03 12:05:00,62.5,62.53,62.19,62.29,77591.0,59.9743,60.0031,59.6768,59.7728,77591.0
2020-09-03 12:10:00,62.31,62.43,62.23,62.38,57357.0,59.792,59.9071,59.7152,59.8591,57357.0
2020-09-03 12:15:00,62.38,62.48,62.25,62.31,54869.0,59.8591,59.9551,59.7344,59.792,54869.0
2020-09-03 12:20:00,62.3,62.3,62.06,62.07,103077.0,59.7824,59.7824,59.5521,59.5617,103077.0
2020-09-03 12:25:00,62.06,62.15,62.0,62.04,78810.0,59.5521,59.6384,59.4945,59.5329,78810.0
2020-09-03 12:30:00,62.03,62.11,61.86,61.86,58779.0,59.5233,59.6001,59.3602,59.3602,58779.0
2020-09-03 12:35:00,61.85,62.13,61.82,62.03,60569.0,59.3506,59.6192,59.3218,59.5233,60569.0
2020-09-03 12:40:00,62.03,62.05,61.94,61.95,46203.0,59.5233,59.5425,59.4369,59.4465,46203.0
2020-09-03 12:45:00,61.95,62.13,61.74,61.75,61122.0,59.4465,59.6192,59.245,59.2546,61122.0
2020-09-03 12:50:00,61.75,61.9,61.71,61.73,46449.0,59.2546,59.3985,59.2162,59.2354,46449.0
2020-09-03 12:55:00,61.73,61.86,61.56,61.56,84839.0,59.2354,59.3602,59.0723,59.0723,84839.0
2020-09-03 13:00:00,61.58,61.6,61.27,61.31,123430.0,59.0915,59.1107,58.794,58.8324,123430.0
2020-09-03 13:05:00,61.32,61.49,61.3,61.38,97826.0,58.842,59.0051,58.8228,58.8996,97826.0
2020-09-03 13:10:00,61.37,61.59,61.35,61.59,60909.0,58.89,59.1011,58.8708,59.1011,60909.0
2020-09-03 13:15:00,61.59,61.6,61.38,61.46,58414.0,59.1011,59.1107,58.8996,58.9763,58414.0
2020-09-03 13:20:00,61.46,61.64,61.46,61.6,61066.0,58.9763,59.149,58.9763,59.1107,61066.0
2020-09-03 13:25:00,61.6,61.85,61.54,61.79,44613.0,59.1107,59.3506,59.0531,59.293,44613.0
2020-09-03 13:30:00,61.79,61.79,61.42,61.47,70037.0,59.293,59.293,58.9379,58.9859,70037.0
2020-09-03 13:35:00,61.49,61.58,61.38,61.4,39745.0,59.0051,59.0915,58.8996,58.9187,39745.0
2020-09-03 13:40:00,61.42,61.52,61.33,61.34,52616.0,58.9379,59.0339,58.8516,58.8612,52616.0
2020-09-03 13:45:00,61.34,61.45,61.29,61.33,85958.0,58.8612,58.9667,58.8132,58.8516,85958.0
2020-09-03 13:50:00,61.34,61.51,61.32,61.49,52550.0,58.8612,59.0243,58.842,59.0051,52550.0
2020-09-03 13:55:00,61.48,61.5,61.4,61.41,50693.0,58.9955,59.0147,58.9187,58.9283,50693.0
2020-09-03 14:00:00,61.4,61.5,61.32,61.49,70576.0,58.9187,59.0147,58.842,59.0051,70576.0
2020-09-03 14:05:00,61.48,61.58,61.42,61.57,61556.0,58.9955,59.0915,58.9379,59.0819,61556.0
2020-09-03 14:10:00,61.57,61.69,61.48,61.55,69199.0,59.0819,59.197,58.9955,59.0627,69199.0
2020-09-03 14:15:00,61.55,61.55,61.38,61.46,77010.0,59.0627,59.0627,58.8996,58.9763,77010.0
2020-09-03 14:20:00,61.47,61.53,61.43,61.46,59543.0,58.9859,59.0435,58.9475,58.9763,59543.0
2020-09-03 14:25:00,61.46,61.6,61.41,61.6,76714.0,58.9763,59.1107,58.9283,59.1107,76714.0
2020-09-03 14:30:00,61.58,61.72,61.55,61.65,75344.0,59.0915,59.2258,59.0627,59.1586,75344.0
2020-09-03 14:35:00,61.65,61.82,61.62,61.73,61108.0,59.1586,59.3218,59.1299,59.2354,61108.0
2020-09-03 14:40:00,61.73,61.77,61.54,61.57,55634.0,59.2354,59.2738,59.0531,59.0819,55634.0
2020-09-03 14:45:00,61.56,61.61,61.46,61.52,47473.0,59.0723,59.1203,58.9763,59.0339,47473.0
2020-09-03 14:50:00,61.52,61.57,61.46,61.46,46239.0,59.0339,59.0819,58.9763,58.9763,46239.0
2020-09-03 14:55:00,61.47,61.48,61.37,61.38,88710.0,58.9859,58.9955,58.89,58.8996,88710.0
2020-09-03 15:00:00,61.38,61.48,61.21,61.25,179859.0,58.8996,58.9955,58.7364,58.7748,179859.0
2020-09-03 15:05:00,61.26,61.29,61.07,61.16,180079.0,58.7844,58.8132,58.6021,58.6884,180079.0
2020-09-03 15:10:00,61.15,61.25,61.05,61.25,98879.0,58.6789,58.7748,58.5829,58.7748,98879.0
2020-09-03 15:15:00,61.25,61.3,61.18,61.26,118730.0,58.7748,58.8228,58.7076,58.7844,118730.0
2020-09-03 15:20:00,61.24,61.28,61.14,61.21,118089.0,58.7652,58.8036,58.6693,58.7364,118089.0
2020-09-03 15:25:00,61.21,61.41,61.14,61.26,173024.0,58.7364,58.9283,58.6693,58.7844,173024.0
2020-09-03 15:30:00,61.24,61.38,61.23,61.23,172505.0,58.7652,58.8996,58.7556,58.7556,172505.0
2020-09-03 15:35:00,61.24,61.53,61.24,61.45,131863.0,58.7652,59.0435,58.7652,58.9667,131863.0
2020-09-03 15:40:00,61.44,61.54,61.33,61.51,164772.0,58.9571,59.0531,58.8516,59.0243,164772.0
2020-09-03 15:45:00,61.52,61.56,61.29,61.29,175815.0,59.0339,59.0723,58.8132,58.8132,175815.0
2020-09-03 15:50:00,61.29,61.48,61.17,61.24,332365.0,58.8132,58.9955,58.698,58.7652,332365.0
2020-09-03 15:55:00,61.24,61.56,61.23,61.46,545147.0,58.7652,59.0723,58.7556,58.9763,545147.0
2020-09-04 09:30:00,61.21,61.35,60.69,61.26,275889.0,58.7364,58.8708,58.2374,58.7844,275889.0
2020-09-04 09:35:00,61.28,61.41,61.03,61.1,173504.0,58.8036,58.9283,58.5637,58.6309,173504.0
2020-09-04 09:40:00,61.09,61.46,61.02,61.35,253773.0,58.6213,58.9763,58.5541,58.8708,253773.0
2020-09-04 09:45:00,61.34,61.43,60.61,60.85,203524.0,58.8612,58.9475,58.1607,58.391,203524.0
2020-09-04 09:50:00,60.83,60.91,60.59,60.69,204688.0,58.3718,58.4485,58.1415,58.2374,204688.0
2020-09-04 09:55:00,60.69,60.95,60.67,60.94,187478.0,58.2374,58.4869,58.2182,58.4773,187478.0
2020-09-04 10:00:00,60.9,61.23,60.84,60.97,227927.0,58.439,58.7556,58.3814,58.5061,227927.0
2020-09-04 10:05:00,60.98,60.98,60.62,60.8,204152.0,58.5157,58.5157,58.1703,58.343,204152.0
2020-09-04 10:10:00,60.81,60.93,60.63,60.68,271419.0,58.3526,58.4677,58.1799,58.2278,271419.0
2020-09-04 10:15:00,60.66,60.77,59.93,59.99,364412.0,58.2087,58.3142,57.5082,57.5657,364412.0
2020-09-04 10:20:00,59.99,60.25,59.86,59.91,185728.0,57.5657,57.8152,57.441,57.489,185728.0
2020-09-04 10:25:00,59.91,60.01,59.54,59.64,238014.0,57.489,57.5849,57.1339,57.2299,238014.0
2020-09-04 10:30:00,59.65,59.85,59.58,59.63,110991.0,57.2395,57.4314,57.1723,57.2203,110991.0
2020-09-04 10:35:00,59.64,59.74,59.01,59.41,203747.0,57.2299,57.3258,56.6253,57.0092,203747.0
2020-09-04 10:40:00,59.42,59.42,58.54,58.69,174153.0,57.0188,57.0188,56.1743,56.3183,174153.0
2020-09-04 10:45:00,58.71,59.64,58.7,59.62,149804.0,56.3375,57.2299,56.3279,57.2107,149804.0
2020-09-04 10:50:00,59.61,59.65,59.29,59.63,133791.0,57.2011,57.2395,56.894,57.2203,133791.0
2020-09-04 10:55:00,59.63,59.81,59.57,59.76,242657.0,57.2203,57.393,57.1627,57.345,242657.0
2020-09-04 11:00:00,59.75,59.82,59.36,59.71,527814.0,57.3354,57.4026,56.9612,57.297,527814.0
2020-09-04 11:05:00,59.7,59.74,59.38,59.5,190859.0,57.2874,57.3258,56.9804,57.0955,190859.0
2020-09-04 11:10:00,59.49,59.85,59.44,59.82,301524.0,57.0859,57.4314,57.038,57.4026,301524.0
2020-09-04 11:15:00,59.81,59.9,59.51,59.77,165886.0,57.393,57.4794,57.1051,57.3546,165886.0
2020-09-04 11:20:00,59.79,59.98,59.74,59.9,330957.0,57.3738,57.5561,57.3258,57.4794,330957.0
2020-09-04 11:25:00,59.9,59.92,59.44,59.76,143823.0,57.4794,57.4986,57.038,57.345,143823.0
2020-09-04 11:30:00,59.77,60.17,59.77,60.17,106343.0,57.3546,57.7385,57.3546,57.7385,106343.0
2020-09-04 11:35:00,60.15,60.25,60.06,60.2,67287.0,57.7193,57.8152,57.6329,57.7672,67287.0
2020-09-04 11:40:00,60.21,60.39,60.16,60.25,209684.0,57.7768,57.9496,57.7289,57.8152,209684.0
2020-09-04 11:45:00,60.25,60.54,60.19,60.49,180143.0,57.8152,58.0935,57.7576,58.0455,180143.0
2020-09-04 11:50:00,60.49,60.77,60.43,60.65,200279.0,58.0455,58.3142,57.9879,58.1991,200279.0
2020-09-04 11:55:00,60.63,60.87,60.5,60.76,91251.0,58.1799,58.4102,58.0551,58.3046,91251.0
2020-09-04 12:00:00,60.75,60.85,60.65,60.67,74848.0,58.295,58.391,58.1991,58.2182,74848.0
2020-09-04 12:05:00,60.68,60.92,60.61,60.89,232358.0,58.2278,58.4581,58.1607,58.4294,232358.0
2020-09-04 12:10:00,60.88,61.0,60.41,60.53,218734.0,58.4198,58.5349,57.9688,58.0839,218734.0
2020-09-04 12:15:00,60.57,60.72,60.41,60.47,85159.0,58.1223,58.2662,57.9688,58.0263,85159.0
2020-09-04 12:20:00,60.46,60.76,60.46,60.75,77541.0,58.0167,58.3046,58.0167,58.295,77541.0
2020-09-04 12:25:00,60.77,60.88,60.73,60.77,28464.0,58.3142,58.4198,58.2758,58.3142,28464.0
2020-09-04 12:30:00,60.78,60.94,60.69,60.93,54039.0,58.3238,58.4773,58.2374,58.4677,54039.0
2020-09-04 12:35:00,60.94,61.01,60.83,60.9,86596.0,58.4773,58.5445,58.3718,58.439,86596.0
2020-09-04 12:40:00,60.9,61.03,60.88,60.92,63411.0,58.439,58.5637,58.4198,58.4581,63411.0
2020-09-04 12:45:00,60.91,61.04,60.74,60.77,67665.0,58.4485,58.5733,58.2854,58.3142,67665.0
2020-09-04 12:50:00,60.78,60.82,60.61,60.77,37126.0,58.3238,58.3622,58.1607,58.3142,37126.0
2020-09-04 12:55:00,60.77,60.86,60.71,60.86,43100.0,58.3142,58.4006,58.2566,58.4006,43100.0
2020-09-04 13:00:00,60.84,60.84,60.61,60.64,45861.0,58.3814,58.3814,58.1607,58.1895,45861.0
2020-09-04 13:05:00,60.63,60.7,60.59,60.66,48096.0,58.1799,58.247,58.1415,58.2087,48096.0
2020-09-04 13:10:00,60.64,60.74,60.51,60.63,38522.0,58.1895,58.2854,58.0647,58.1799,38522.0
2020-09-04 13:15:00,60.61,60.61,60.4,60.44,65858.0,58.1607,58.1607,57.9592,57.9975,65858.0
2020-09-04 13:20:00,60.44,60.58,60.44,60.45,36625.0,57.9975,58.1319,57.9975,58.0071,36625.0
2020-09-04 13:25:00,60.45,60.61,60.42,60.44,61411.0,58.0071,58.1607,57.9784,57.9975,61411.0
2020-09-04 13:30:00,60.43,60.44,60.19,60.23,84070.0,57.9879,57.9975,57.7576,57.796,84070.0
2020-09-04 13:35:00,60.25,60.58,60.23,60.54,48155.0,57.8152,58.1319,57.796,58.0935,48155.0
2020-09-04 13:40:00,60.53,60.63,60.51,60.57,45913.0,58.0839,58.1799,58.0647,58.1223,45913.0
2020-09-04 13:45:00,60.57,60.72,60.56,60.63,52409.0,58.1223,58.2662,58.1127,58.1799,52409.0
2020-09-04 13:50:00,60.62,60.69,60.46,60.68,48915.0,58.1703,58.2374,58.0167,58.2278,48915.0
2020-09-04 13:55:00,60.7,60.78,60.66,60.7,38062.0,58.247,58.3238,58.2087,58.247,38062.0
2020-09-04 14:00:00,60.69,60.8,60.59,60.59,49358.0,58.2374,58.343,58.1415,58.1415,49358.0
2020-09-04 14:05:00,60.6,60.75,60.53,60.66,38986.0,58.1511,58.295,58.0839,58.2087,38986.0
2020-09-04 14:10:00,60.63,60.67,60.53,60.54,26722.0,58.1799,58.2182,58.0839,58.0935,26722.0
2020-09-04 14:15:00,60.53,60.97,60.53,60.88,175364.0,58.0839,58.5061,58.0839,58.4198,175364.0
2020-09-04 14:20:00,60.89,61.0,60.84,60.92,191218.0,58.4294,58.5349,58.3814,58.4581,191218.0
2020-09-04 14:25:00,60.92,61.21,60.92,61.12,204806.0,58.4581,58.7364,58.4581,58.6501,204806.0
2020-09-04 14:30:00,61.13,61.24,61.01,61.19,592894.0,58.6597,58.7652,58.5445,58.7172,592894.0
2020-09-04 14:35:00,61.21,61.27,60.99,61.09,210428.0,58.7364,58.794,58.5253,58.6213,210428.0
2020-09-04 14:40:00,61.08,61.21,61.02,61.1,142950.0,58.6117,58.7364,58.5541,58.6309,142950.0
2020-09-04 14:45:00,61.11,61.55,61.11,61.33,285677.0,58.6405,59.0627,58.6405,58.8516,285677.0
2020-09-04 14:50:00,61.35,61.38,61.23,61.36,75387.0,58.8708,58.8996,58.7556,58.8804,75387.0
2020-09-04 14:55:00,61.39,61.8,61.38,61.69,322195.0,58.9092,59.3026,58.8996,59.197,322195.0
2020-09-04 15:00:00,61.7,61.72,61.45,61.57,64073.0,59.2066,59.2258,58.9667,59.0819,64073.0
2020-09-04 15:05:00,61.56,61.58,61.42,61.47,49308.0,59.0723,59.0915,58.9379,58.9859,49308.0
2020-09-04 15:10:00,61.49,61.55,61.37,61.41,59435.0,59.0051,59.0627,58.89,58.9283,59435.0
2020-09-04 15:15:00,61.42,61.74,61.42,61.67,52474.0,58.9379,59.245,58.9379,59.1778,52474.0
2020-09-04 15:20:00,61.66,61.78,61.65,61.77,60126.0,59.1682,59.2834,59.1586,59.2738,60126.0
2020-09-04 15:25:00,61.78,61.83,61.62,61.76,84208.0,59.2834,59.3314,59.1299,59.2642,84208.0
2020-09-04 15:30:00,61.77,61.77,61.56,61.63,81938.0,59.2738,59.2738,59.0723,59.1395,81938.0
2020-09-04 15:35:00,61.64,61.67,61.28,61.36,126928.0,59.149,59.1778,58.8036,58.8804,126928.0
2020-09-04 15:40:00,61.36,61.4,61.2,61.2,71383.0,58.8804,58.9187,58.7268,58.7268,71383.0
2020-09-04 15:45:00,61.21,61.48,61.14,61.15,104495.0,58.7364,58.9955,58.6693,58.6789,104495.0
2020-09-04 15:50:00,61.14,61.27,61.04,61.07,179367.0,58.6693,58.794,58.5733,58.6021,179367.0
2020-09-04 15:55:00,61.07,61.18,60.94,60.95,411748.0,58.6021,58.7076,58.4773,58.4869,411748.0
2020-09-08 09:30:00,57.21,57.79,56.54,56.97,1277911.0,54.8981,55.4546,54.2551,54.6678,1277911.0
2020-09-08 09:35:00,56.96,57.13,56.63,56.72,530696.0,54.6582,54.8213,54.3415,54.4279,530696.0
2020-09-08 09:40:00,56.72,56.72,55.9,56.2,410635.0,54.4279,54.4279,53.641,53.9289,410635.0
2020-09-08 09:45:00,56.18,56.92,56.11,56.59,417736.0,53.9097,54.6198,53.8425,54.3031,417736.0
2020-09-08 09:50:00,56.55,57.51,56.5,57.36,569389.0,54.2647,55.1859,54.2168,55.042,569389.0
2020-09-08 09:55:00,57.34,57.74,56.96,57.01,386987.0,55.0228,55.4067,54.6582,54.7062,386987.0
2020-09-08 10:00:00,57.03,57.14,56.73,56.84,243696.0,54.7253,54.8309,54.4375,54.543,243696.0
2020-09-08 10:05:00,56.86,57.21,56.71,57.11,210007.0,54.5622,54.8981,54.4183,54.8021,210007.0
2020-09-08 10:10:00,57.12,57.15,56.89,57.01,289026.0,54.8117,54.8405,54.591,54.7062,289026.0
2020-09-08 10:15:00,57.01,57.33,56.96,57.29,191914.0,54.7062,55.0132,54.6582,54.9748,191914.0
2020-09-08 10:20:00,57.29,57.47,57.11,57.34,195295.0,54.9748,55.1476,54.8021,55.0228,195295.0
2020-09-08 10:25:00,57.34,57.45,57.2,57.35,176595.0,55.0228,55.1284,54.8885,55.0324,176595.0
2020-09-08 10:30:00,57.35,57.35,56.91,57.05,330527.0,55.0324,55.0324,54.6102,54.7445,330527.0
2020-09-08 10:35:00,57.06,57.18,56.8,57.18,240202.0,54.7541,54.8693,54.5046,54.8693,240202.0
2020-09-08 10:40:00,57.19,57.22,56.86,56.99,143353.0,54.8789,54.9077,54.5622,54.687,143353.0
2020-09-08 10:45:00,56.99,57.04,56.84,56.88,220582.0,54.687,54.7349,54.543,54.5814,220582.0
2020-09-08 10:50:00,56.89,57.17,56.83,57.05,187273.0,54.591,54.8597,54.5334,54.7445,187273.0
2020-09-08 10:55:00,57.05,57.16,56.88,56.9,163806.0,54.7445,54.8501,54.5814,54.6006,163806.0
2020-09-08 11:00:00,56.9,56.96,56.7,56.79,247078.0,54.6006,54.6582,54.4087,54.495,247078.0
2020-09-08 11:05:00,56.77,57.01,56.71,57.01,143412.0,54.4759,54.7062,54.4183,54.7062,143412.0
2020-09-08 11:10:00,57.01,57.12,56.9,56.92,192775.0,54.7062,54.8117,54.6006,54.6198,192775.0
2020-09-08 11:15:00,56.91,57.01,56.62,56.69,230388.0,54.6102,54.7062,54.3319,54.3991,230388.0
2020-09-08 11:20:00,56.71,56.75,56.54,56.59,115317.0,54.4183,54.4567,54.2551,54.3031,115317.0
2020-09-08 11:25:00,56.6,56.7,56.55,56.67,119673.0,54.3127,54.4087,54.2647,54.3799,119673.0
2020-09-08 11:30:00,56.67,56.71,56.4,56.51,245207.0,54.3799,54.4183,54.1208,54.2264,245207.0
2020-09-08 11:35:00,56.52,56.57,56.44,56.49,232986.0,54.236,54.2839,54.1592,54.2072,232986.0
2020-09-08 11:40:00,56.5,56.61,56.37,56.6,203127.0,54.2168,54.3223,54.092,54.3127,203127.0
2020-09-08 11:45:00,56.6,56.61,56.37,56.41,161511.0,54.3127,54.3223,54.092,54.1304,161511.0
2020-09-08 11:50:00,56.41,56.41,56.2,56.22,122110.0,54.1304,54.1304,53.9289,53.9481,122110.0
2020-09-08 11:55:00,56.21,56.51,56.18,56.39,220454.0,53.9385,54.2264,53.9097,54.1112,220454.0
2020-09-08 12:00:00,56.39,56.6,56.34,56.58,263618.0,54.1112,54.3127,54.0632,54.2935,263618.0
2020-09-08 12:05:00,56.58,56.6,56.37,56.38,149475.0,54.2935,54.3127,54.092,54.1016,149475.0
2020-09-08 12:10:00,56.38,56.61,56.32,56.54,153990.0,54.1016,54.3223,54.044,54.2551,153990.0
2020-09-08 12:15:00,56.53,56.71,56.52,56.69,134886.0,54.2456,54.4183,54.236,54.3991,134886.0
2020-09-08 12:20:00,56.69,56.75,56.39,56.72,204653.0,54.3991,54.4567,54.1112,54.4279,204653.0
2020-09-08 12:25:00,56.72,56.75,56.53,56.56,56366.0,54.4279,54.4567,54.2456,54.2743,56366.0
2020-09-08 12:30:00,56.55,56.62,56.51,56.54,61842.0,54.2647,54.3319,54.2264,54.2551,61842.0
2020-09-08 12:35:00,56.53,56.73,56.51,56.64,76111.0,54.2456,54.4375,54.2264,54.3511,76111.0
2020-09-08 12:40:00,56.64,56.66,56.44,56.47,61530.0,54.3511,54.3703,54.1592,54.188,61530.0
2020-09-08 12:45:00,56.47,56.72,56.45,56.72,54577.0,54.188,54.4279,54.1688,54.4279,54577.0
2020-09-08 12:50:00,56.73,56.75,56.65,56.72,47262.0,54.4375,54.4567,54.3607,54.4279,47262.0
2020-09-08 12:55:00,56.73,56.79,56.68,56.75,45487.0,54.4375,54.495,54.3895,54.4567,45487.0
2020-09-08 13:00:00,56.75,56.79,56.53,56.54,60448.0,54.4567,54.495,54.2456,54.2551,60448.0
2020-09-08 13:05:00,56.55,56.61,56.43,56.44,73071.0,54.2647,54.3223,54.1496,54.1592,73071.0
2020-09-08 13:10:00,56.43,56.54,56.42,56.54,73073.0,54.1496,54.2551,54.14,54.2551,73073.0
2020-09-08 13:15:00,56.53,56.67,56.52,56.62,87501.0,54.2456,54.3799,54.236,54.3319,87501.0
2020-09-08 13:20:00,56.61,56.62,56.42,56.48,61185.0,54.3223,54.3319,54.14,54.1976,61185.0
2020-09-08 13:25:00,56.48,56.53,56.4,56.42,61736.0,54.1976,54.2456,54.1208,54.14,61736.0
2020-09-08 13:30:00,56.42,56.52,56.38,56.47,76101.0,54.14,54.236,54.1016,54.188,76101.0
2020-09-08 13:35:00,56.47,56.54,56.44,56.51,54649.0,54.188,54.2551,54.1592,54.2264,54649.0
2020-09-08 13:40:00,56.51,56.6,56.48,56.51,50725.0,54.2264,54.3127,54.1976,54.2264,50725.0
2020-09-08 13:45:00,56.51,56.71,56.49,56.7,63948.0,54.2264,54.4183,54.2072,54.4087,63948.0
2020-09-08 13:50:00,56.7,56.73,56.62,56.66,79435.0,54.4087,54.4375,54.3319,54.3703,79435.0
2020-09-08 13:55:00,56.67,56.68,56.57,56.61,78498.0,54.3799,54.3895,54.2839,54.3223,78498.0
2020-09-08 14:00:00,56.61,56.66,56.36,56.37,82246.0,54.3223,54.3703,54.0824,54.092,82246.0
2020-09-08 14:05:00,56.36,56.38,56.24,56.28,69189.0,54.0824,54.1016,53.9673,54.0057,69189.0
2020-09-08 14:10:00,56.28,56.3,56.18,56.24,63703.0,54.0057,54.0248,53.9097,53.9673,63703.0
2020-09-08 14:15:00,56.23,56.25,56.1,56.11,81516.0,53.9577,53.9769,53.8329,53.8425,81516.0
2020-09-08 14:20:00,56.12,56.21,56.05,56.09,156225.0,53.8521,53.9385,53.7849,53.8233,156225.0
2020-09-08 14:25:00,56.08,56.1,55.9,55.92,149066.0,53.8137,53.8329,53.641,53.6602,149066.0
2020-09-08 14:30:00,55.91,55.92,55.8,55.86,102075.0,53.6506,53.6602,53.5451,53.6026,102075.0
2020-09-08 14:35:00,55.86,55.89,55.66,55.71,145576.0,53.6026,53.6314,53.4107,53.4587,145576.0
2020-09-08 14:40:00,55.72,55.75,55.48,55.48,218167.0,53.4683,53.4971,53.238,53.238,218167.0
2020-09-08 14:45:00,55.48,55.7,55.48,55.64,132672.0,53.238,53.4491,53.238,53.3915,132672.0
2020-09-08 14:50:00,55.63,55.64,55.4,55.49,91764.0,53.3819,53.3915,53.1612,53.2476,91764.0
2020-09-08 14:55:00,55.48,55.84,55.42,55.79,109521.0,53.238,53.5834,53.1804,53.5355,109521.0
2020-09-08 15:00:00,55.79,55.79,55.39,55.4,96610.0,53.5355,53.5355,53.1516,53.1612,96610.0
2020-09-08 15:05:00,55.41,55.48,55.32,55.46,124503.0,53.1708,53.238,53.0844,53.2188,124503.0
2020-09-08 15:10:00,55.46,55.91,55.45,55.85,228503.0,53.2188,53.6506,53.2092,53.593,228503.0
2020-09-08 15:15:00,55.83,56.04,55.75,55.85,235514.0,53.5738,53.7754,53.4971,53.593,235514.0
2020-09-08 15:20:00,55.84,55.96,55.82,55.94,110242.0,53.5834,53.6986,53.5642,53.6794,110242.0
2020-09-08 15:25:00,55.94,56.17,55.91,56.17,162274.0,53.6794,53.9001,53.6506,53.9001,162274.0
2020-09-08 15:30:00,56.17,56.46,56.1,56.18,465451.0,53.9001,54.1784,53.8329,53.9097,465451.0
2020-09-08 15:35:00,56.18,56.36,56.17,56.31,277504.0,53.9097,54.0824,53.9001,54.0344,277504.0
2020-09-08 15:40:00,56.31,56.35,56.02,56.03,356345.0,54.0344,54.0728,53.7562,53.7658,356345.0
2020-09-08 15:45:00,56.04,56.1,55.72,55.8,585928.0,53.7754,53.8329,53.4683,53.5451,585928.0
2020-09-08 15:50:00,55.8,55.81,55.61,55.8,806407.0,53.5451,53.5546,53.3627,53.5451,806407.0
2020-09-08 15:55:00,55.8,55.81,55.6,55.65,1081132.0,53.5451,53.5546,53.3531,53.4011,1081132.0
2020-09-09 09:30:00,56.52,56.98,56.06,56.2,476655.0,54.236,54.6774,53.7945,53.9289,476655.0
2020-09-09 09:35:00,56.22,56.38,55.87,55.92,291339.0,53.9481,54.1016,53.6122,53.6602,291339.0
2020-09-09 09:40:00,55.92,56.06,55.51,55.52,203743.0,53.6602,53.7945,53.2668,53.2764,203743.0
2020-09-09 09:45:00,55.52,55.58,55.19,55.24,266544.0,53.2764,53.3339,52.9597,53.0077,266544.0
2020-09-09 09:50:00,55.25,55.31,54.99,55.16,271532.0,53.0173,53.0749,52.7678,52.9309,271532.0
2020-09-09 09:55:00,55.15,55.19,54.78,54.81,265103.0,52.9213,52.9597,52.5663,52.5951,265103.0
2020-09-09 10:00:00,54.82,55.06,54.8,54.96,358396.0,52.6047,52.835,52.5855,52.739,358396.0
2020-09-09 10:05:00,54.95,55.1,54.73,54.74,376922.0,52.7294,52.8733,52.5183,52.5279,376922.0
2020-09-09 10:10:00,54.75,54.92,54.71,54.82,342689.0,52.5375,52.7006,52.4991,52.6047,342689.0
2020-09-09 10:15:00,54.83,54.97,54.82,54.83,353770.0,52.6143,52.7486,52.6047,52.6143,353770.0
2020-09-09 10:20:00,54.82,54.92,54.73,54.77,203290.0,52.6047,52.7006,52.5183,52.5567,203290.0
2020-09-09 10:25:00,54.77,54.93,54.74,54.82,202958.0,52.5567,52.7102,52.5279,52.6047,202958.0
2020-09-09 10:30:00,54.82,54.92,54.78,54.8,154145.0,52.6047,52.7006,52.5663,52.5855,154145.0
2020-09-09 10:35:00,54.8,54.92,54.64,54.9,149915.0,52.5855,52.7006,52.4319,52.6814,149915.0
2020-09-09 10:40:00,54.9,55.01,54.81,54.96,231940.0,52.6814,52.787,52.5951,52.739,231940.0
2020-09-09 10:45:00,54.97,55.19,54.75,54.76,554865.0,52.7486,52.9597,52.5375,52.5471,554865.0
2020-09-09 10:50:00,54.75,54.82,54.51,54.62,260835.0,52.5375,52.6047,52.3072,52.4127,260835.0
2020-09-09 10:55:00,54.62,54.77,54.61,54.69,147143.0,52.4127,52.5567,52.4031,52.4799,147143.0
2020-09-09 11:00:00,54.7,55.21,54.69,55.19,228027.0,52.4895,52.9789,52.4799,52.9597,228027.0
2020-09-09 11:05:00,55.17,55.23,54.87,54.9,250713.0,52.9405,52.9981,52.6526,52.6814,250713.0
2020-09-09 11:10:00,54.91,55.08,54.88,55.05,121403.0,52.691,52.8541,52.6622,52.8254,121403.0
2020-09-09 11:15:00,55.05,55.12,54.94,55.05,142491.0,52.8254,52.8925,52.7198,52.8254,142491.0
2020-09-09 11:20:00,55.05,55.17,55.04,55.14,132215.0,52.8254,52.9405,52.8158,52.9117,132215.0
2020-09-09 11:25:00,55.13,55.27,55.05,55.27,217717.0,52.9021,53.0365,52.8254,53.0365,217717.0
2020-09-09 11:30:00,55.27,55.28,55.06,55.13,109199.0,53.0365,53.0461,52.835,52.9021,109199.0
2020-09-09 11:35:00,55.14,55.23,55.02,55.07,125965.0,52.9117,52.9981,52.7966,52.8446,125965.0
2020-09-09 11:40:00,55.07,55.11,54.98,55.1,94483.0,52.8446,52.8829,52.7582,52.8733,94483.0
2020-09-09 11:45:00,55.1,55.33,55.09,55.26,107073.0,52.8733,53.094,52.8637,53.0269,107073.0
2020-09-09 11:50:00,55.26,55.28,55.14,55.17,125554.0,53.0269,53.0461,52.9117,52.9405,125554.0
2020-09-09 11:55:00,55.17,55.27,55.16,55.27,45603.0,52.9405,53.0365,52.9309,53.0365,45603.0
2020-09-09 12:00:00,55.28,55.3,55.18,55.28,155281.0,53.0461,53.0653,52.9501,53.0461,155281.0
2020-09-09 12:05:00,55.27,55.39,55.25,55.29,102385.0,53.0365,53.1516,53.0173,53.0557,102385.0
2020-09-09 12:10:00,55.29,55.32,55.22,55.23,206673.0,53.0557,53.0844,52.9885,52.9981,206673.0
2020-09-09 12:15:00,55.22,55.32,55.16,55.29,131499.0,52.9885,53.0844,52.9309,53.0557,131499.0
2020-09-09 12:20:00,55.29,55.54,55.29,55.5,102032.0,53.0557,53.2956,53.0557,53.2572,102032.0
2020-09-09 12:25:00,55.5,55.56,55.41,55.48,51703.0,53.2572,53.3148,53.1708,53.238,51703.0
2020-09-09 12:30:00,55.49,55.57,55.44,55.49,42697.0,53.2476,53.3243,53.1996,53.2476,42697.0
2020-09-09 12:35:00,55.5,55.57,55.49,55.53,49235.0,53.2572,53.3243,53.2476,53.286,49235.0
2020-09-09 12:40:00,55.53,55.57,55.35,55.4,199271.0,53.286,53.3243,53.1132,53.1612,199271.0
2020-09-09 12:45:00,55.39,55.4,55.2,55.23,48172.0,53.1516,53.1612,52.9693,52.9981,48172.0
2020-09-09 12:50:00,55.23,55.28,55.2,55.23,69909.0,52.9981,53.0461,52.9693,52.9981,69909.0
2020-09-09 12:55:00,55.23,55.28,55.21,55.26,35019.0,52.9981,53.0461,52.9789,53.0269,35019.0
2020-09-09 13:00:00,55.27,55.32,55.26,55.3,77249.0,53.0365,53.0844,53.0269,53.0653,77249.0
2020-09-09 13:05:00,55.3,55.47,55.3,55.39,67750.0,53.0653,53.2284,53.0653,53.1516,67750.0
2020-09-09 13:10:00,55.39,55.73,55.35,55.67,136640.0,53.1516,53.4779,53.1132,53.4203,136640.0
2020-09-09 13:15:00,55.68,55.69,55.5,55.52,109014.0,53.4299,53.4395,53.2572,53.2764,109014.0
2020-09-09 13:20:00,55.52,55.54,55.45,55.5,116440.0,53.2764,53.2956,53.2092,53.2572,116440.0
2020-09-09 13:25:00,55.5,55.5,55.35,55.37,122826.0,53.2572,53.2572,53.1132,53.1324,122826.0
2020-09-09 13:30:00,55.37,55.74,55.34,55.73,277570.0,53.1324,53.4875,53.1036,53.4779,277570.0
2020-09-09 13:35:00,55.73,55.8,55.59,55.68,141278.0,53.4779,53.5451,53.3435,53.4299,141278.0
2020-09-09 13:40:00,55.69,55.69,55.39,55.4,94904.0,53.4395,53.4395,53.1516,53.1612,94904.0
2020-09-09 13:45:00,55.4,55.58,55.38,55.55,62856.0,53.1612,53.3339,53.142,53.3052,62856.0
2020-09-09 13:50:00,55.54,55.67,55.5,55.67,83685.0,53.2956,53.4203,53.2572,53.4203,83685.0
2020-09-09 13:55:00,55.67,55.67,55.44,55.48,55585.0,53.4203,53.4203,53.1996,53.238,55585.0
2020-09-09 14:00:00,55.49,55.54,55.45,55.46,98769.0,53.2476,53.2956,53.2092,53.2188,98769.0
2020-09-09 14:05:00,55.46,55.58,55.44,55.48,90055.0,53.2188,53.3339,53.1996,53.238,90055.0
2020-09-09 14:10:00,55.49,55.63,55.47,55.5,73320.0,53.2476,53.3819,53.2284,53.2572,73320.0
2020-09-09 14:15:00,55.5,55.55,55.47,55.5,79724.0,53.2572,53.3052,53.2284,53.2572,79724.0
2020-09-09 14:20:00,55.5,55.51,55.07,55.1,104264.0,53.2572,53.2668,52.8446,52.8733,104264.0
2020-09-09 14:25:00,55.09,55.21,55.07,55.12,91893.0,52.8637,52.9789,52.8446,52.8925,91893.0
2020-09-09 14:30:00,55.13,55.35,55.13,55.34,56666.0,52.9021,53.1132,52.9021,53.1036,56666.0
2020-09-09 14:35:00,55.34,55.39,55.29,55.35,41928.0,53.1036,53.1516,53.0557,53.1132,41928.0
2020-09-09 14:40:00,55.36,55.44,55.35,55.43,44553.0,53.1228,53.1996,53.1132,53.19,44553.0
2020-09-09 14:45:00,55.43,55.44,55.37,55.38,68345.0,53.19,53.1996,53.1324,53.142,68345.0
2020-09-09 14:50:00,55.4,55.49,55.32,55.48,62719.0,53.1612,53.2476,53.0844,53.238,62719.0
2020-09-09 14:55:00,55.49,55.54,55.48,55.5,57612.0,53.2476,53.2956,53.238,53.2572,57612.0
2020-09-09 15:00:00,55.49,55.63,55.49,55.6,92347.0,53.2476,53.3819,53.2476,53.3531,92347.0
2020-09-09 15:05:00,55.6,55.62,55.48,55.48,60340.0,53.3531,53.3723,53.238,53.238,60340.0
2020-09-09 15:10:00,55.48,55.49,55.38,55.43,119908.0,53.238,53.2476,53.142,53.19,119908.0
2020-09-09 15:15:00,55.45,55.49,55.39,55.43,185896.0,53.2092,53.2476,53.1516,53.19,185896.0
2020-09-09 15:20:00,55.42,55.51,55.4,55.5,218421.0,53.1804,53.2668,53.1612,53.2572,218421.0
2020-09-09 15:25:00,55.49,55.62,55.49,55.61,116559.0,53.2476,53.3723,53.2476,53.3627,116559.0
2020-09-09 15:30:00,55.62,55.74,55.59,55.63,85867.0,53.3723,53.4875,53.3435,53.3819,85867.0
2020-09-09 15:35:00,55.63,55.7,55.54,55.55,115327.0,53.3819,53.4491,53.2956,53.3052,115327.0
2020-09-09 15:40:00,55.55,55.6,55.5,55.56,136221.0,53.3052,53.3531,53.2572,53.3148,136221.0
2020-09-09 15:45:00,55.56,55.56,55.35,55.39,255589.0,53.3148,53.3148,53.1132,53.1516,255589.0
2020-09-09 15:50:00,55.4,55.45,55.26,55.35,634341.0,53.1612,53.2092,53.0269,53.1132,634341.0
2020-09-09 15:55:00,55.35,55.36,55.08,55.19,962834.0,53.1132,53.1228,52.8541,52.9597,962834.0
2020-09-10 09:30:00,55.6,56.18,55.52,56.11,312570.0,53.3531,53.9097,53.2764,53.8425,312570.0
2020-09-10 09:35:00,56.11,56.14,55.48,55.72,147098.0,53.8425,53.8713,53.238,53.4683,147098.0
2020-09-10 09:40:00,55.72,55.73,55.43,55.59,105463.0,53.4683,53.4779,53.19,53.3435,105463.0
2020-09-10 09:45:00,55.59,55.81,55.46,55.55,91794.0,53.3435,53.5546,53.2188,53.3052,91794.0
2020-09-10 09:50:00,55.55,55.58,55.33,55.45,102082.0,53.3052,53.3339,53.094,53.2092,102082.0
2020-09-10 09:55:00,55.44,55.51,55.32,55.4,97090.0,53.1996,53.2668,53.0844,53.1612,97090.0
2020-09-10 10:00:00,55.41,55.65,55.37,55.54,65531.0,53.1708,53.4011,53.1324,53.2956,65531.0
2020-09-10 10:05:00,55.54,55.64,55.49,55.51,78094.0,53.2956,53.3915,53.2476,53.2668,78094.0
2020-09-10 10:10:00,55.51,55.58,55.45,55.56,64811.0,53.2668,53.3339,53.2092,53.3148,64811.0
2020-09-10 10:15:00,55.56,55.66,55.5,55.55,90894.0,53.3148,53.4107,53.2572,53.3052,90894.0
2020-09-10 10:20:00,55.56,55.62,55.48,55.57,66955.0,53.3148,53.3723,53.238,53.3243,66955.0
2020-09-10 10:25:00,55.58,55.58,55.46,55.46,49966.0,53.3339,53.3339,53.2188,53.2188,49966.0
2020-09-10 10:30:00,55.47,55.81,55.43,55.69,61460.0,53.2284,53.5546,53.19,53.4395,61460.0
2020-09-10 10:35:00,55.69,55.78,55.65,55.65,35501.0,53.4395,53.5259,53.4011,53.4011,35501.0
2020-09-10 10:40:00,55.66,55.66,55.37,55.37,104516.0,53.4107,53.4107,53.1324,53.1324,104516.0
2020-09-10 10:45:00,55.36,55.41,55.16,55.3,118590.0,53.1228,53.1708,52.9309,53.0653,118590.0
2020-09-10 10:50:00,55.32,55.75,55.3,55.64,109815.0,53.0844,53.4971,53.0653,53.3915,109815.0
2020-09-10 10:55:00,55.63,55.68,55.33,55.35,143390.0,53.3819,53.4299,53.094,53.1132,143390.0
2020-09-10 11:00:00,55.35,55.69,55.28,55.68,193160.0,53.1132,53.4395,53.0461,53.4299,193160.0
2020-09-10 11:05:00,55.68,55.84,55.57,55.79,153496.0,53.4299,53.5834,53.3243,53.5355,153496.0
2020-09-10 11:10:00,55.79,55.84,55.7,55.81,82444.0,53.5355,53.5834,53.4491,53.5546,82444.0
2020-09-10 11:15:00,55.8,55.85,55.64,55.82,94062.0,53.5451,53.593,53.3915,53.5642,94062.0
2020-09-10 11:20:00,55.83,55.99,55.82,55.96,96664.0,53.5738,53.7274,53.5642,53.6986,96664.0
2020-09-10 11:25:00,55.96,56.03,55.86,56.0,108734.0,53.6986,53.7658,53.6026,53.737,108734.0
2020-09-10 11:30:00,56.01,56.16,55.97,56.05,90952.0,53.7466,53.8905,53.7082,53.7849,90952.0
2020-09-10 11:35:00,56.06,56.18,56.02,56.14,112191.0,53.7945,53.9097,53.7562,53.8713,112191.0
2020-09-10 11:40:00,56.14,56.21,56.1,56.18,78061.0,53.8713,53.9385,53.8329,53.9097,78061.0
2020-09-10 11:45:00,56.19,56.23,56.05,56.21,66088.0,53.9193,53.9577,53.7849,53.9385,66088.0
2020-09-10 11:50:00,56.22,56.25,55.96,55.98,102990.0,53.9481,53.9769,53.6986,53.7178,102990.0
2020-09-10 11:55:00,55.97,55.99,55.83,55.84,69926.0,53.7082,53.7274,53.5738,53.5834,69926.0
2020-09-10 12:00:00,55.84,55.91,55.65,55.73,97866.0,53.5834,53.6506,53.4011,53.4779,97866.0
2020-09-10 12:05:00,55.74,55.9,55.73,55.86,71793.0,53.4875,53.641,53.4779,53.6026,71793.0
2020-09-10 12:10:00,55.85,55.99,55.85,55.89,42130.0,53.593,53.7274,53.593,53.6314,42130.0
2020-09-10 12:15:00,55.89,55.94,55.75,55.78,52494.0,53.6314,53.6794,53.4971,53.5259,52494.0
2020-09-10 12:20:00,55.78,55.78,55.59,55.67,38188.0,53.5259,53.5259,53.3435,53.4203,38188.0
2020-09-10 12:25:00,55.67,55.73,55.62,55.73,37462.0,53.4203,53.4779,53.3723,53.4779,37462.0
2020-09-10 12:30:00,55.73,55.91,55.68,55.86,87117.0,53.4779,53.6506,53.4299,53.6026,87117.0
2020-09-10 12:35:00,55.85,55.86,55.58,55.61,69499.0,53.593,53.6026,53.3339,53.3627,69499.0
2020-09-10 12:40:00,55.61,55.66,55.57,55.62,42162.0,53.3627,53.4107,53.3243,53.3723,42162.0
2020-09-10 12:45:00,55.62,55.74,55.59,55.72,51493.0,53.3723,53.4875,53.3435,53.4683,51493.0
2020-09-10 12:50:00,55.73,55.87,55.72,55.84,43452.0,53.4779,53.6122,53.4683,53.5834,43452.0
2020-09-10 12:55:00,55.85,55.95,55.84,55.93,56402.0,53.593,53.689,53.5834,53.6698,56402.0
2020-09-10 13:00:00,55.93,56.05,55.91,56.05,65090.0,53.6698,53.7849,53.6506,53.7849,65090.0
2020-09-10 13:05:00,56.04,56.08,56.0,56.07,56158.0,53.7754,53.8137,53.737,53.8041,56158.0
2020-09-10 13:10:00,56.07,56.11,56.01,56.03,66747.0,53.8041,53.8425,53.7466,53.7658,66747.0
2020-09-10 13:15:00,56.03,56.19,56.03,56.19,112462.0,53.7658,53.9193,53.7658,53.9193,112462.0
2020-09-10 13:20:00,56.19,56.19,56.01,56.01,50770.0,53.9193,53.9193,53.7466,53.7466,50770.0
2020-09-10 13:25:00,56.02,56.05,55.82,55.83,78883.0,53.7562,53.7849,53.5642,53.5738,78883.0
2020-09-10 13:30:00,55.84,55.93,55.82,55.9,32862.0,53.5834,53.6698,53.5642,53.641,32862.0
2020-09-10 13:35:00,55.9,55.92,55.69,55.7,61573.0,53.641,53.6602,53.4395,53.4491,61573.0
2020-09-10 13:40:00,55.69,55.74,55.65,55.7,67219.0,53.4395,53.4875,53.4011,53.4491,67219.0
2020-09-10 13:45:00,55.71,55.8,55.7,55.77,52844.0,53.4587,53.5451,53.4491,53.5163,52844.0
2020-09-10 13:50:00,55.77,55.79,55.66,55.68,78635.0,53.5163,53.5355,53.4107,53.4299,78635.0
2020-09-10 13:55:00,55.68,55.86,55.68,55.75,113030.0,53.4299,53.6026,53.4299,53.4971,113030.0
2020-09-10 14:00:00,55.75,55.88,55.74,55.88,60756.0,53.4971,53.6218,53.4875,53.6218,60756.0
2020-09-10 14:05:00,55.89,55.93,55.85,55.89,57142.0,53.6314,53.6698,53.593,53.6314,57142.0
2020-09-10 14:10:00,55.9,55.91,55.75,55.75,76708.0,53.641,53.6506,53.4971,53.4971,76708.0
2020-09-10 14:15:00,55.75,55.77,55.47,55.51,134413.0,53.4971,53.5163,53.2284,53.2668,134413.0
2020-09-10 14:20:00,55.51,55.57,55.26,55.27,128496.0,53.2668,53.3243,53.0269,53.0365,128496.0
2020-09-10 14:25:00,55.27,55.4,55.03,55.04,144265.0,53.0365,53.1612,52.8062,52.8158,144265.0
2020-09-10 14:30:00,55.05,55.21,55.04,55.1,102940.0,52.8254,52.9789,52.8158,52.8733,102940.0
2020-09-10 14:35:00,55.11,55.25,55.03,55.25,65708.0,52.8829,53.0173,52.8062,53.0173,65708.0
2020-09-10 14:40:00,55.24,55.25,54.97,55.0,145425.0,53.0077,53.0173,52.7486,52.7774,145425.0
2020-09-10 14:45:00,55.01,55.28,55.0,55.23,124261.0,52.787,53.0461,52.7774,52.9981,124261.0
2020-09-10 14:50:00,55.23,55.31,55.12,55.24,221811.0,52.9981,53.0749,52.8925,53.0077,221811.0
2020-09-10 14:55:00,55.23,55.49,55.15,55.38,83175.0,52.9981,53.2476,52.9213,53.142,83175.0
2020-09-10 15:00:00,55.38,55.43,55.3,55.3,62961.0,53.142,53.19,53.0653,53.0653,62961.0
2020-09-10 15:05:00,55.31,55.4,55.13,55.14,88948.0,53.0749,53.1612,52.9021,52.9117,88948.0
2020-09-10 15:10:00,55.14,55.24,55.07,55.19,78581.0,52.9117,53.0077,52.8446,52.9597,78581.0
2020-09-10 15:15:00,55.18,55.3,54.99,54.99,137174.0,52.9501,53.0653,52.7678,52.7678,137174.0
2020-09-10 15:20:00,55.0,55.27,54.99,55.04,122389.0,52.7774,53.0365,52.7678,52.8158,122389.0
2020-09-10 15:25:00,55.03,55.25,54.94,55.2,127001.0,52.8062,53.0173,52.7198,52.9693,127001.0
2020-09-10 15:30:00,55.2,55.31,55.16,55.26,228857.0,52.9693,53.0749,52.9309,53.0269,228857.0
2020-09-10 15:35:00,55.25,55.42,55.2,55.41,149891.0,53.0173,53.1804,52.9693,53.1708,149891.0
2020-09-10 15:40:00,55.41,55.57,55.35,55.56,137795.0,53.1708,53.3243,53.1132,53.3148,137795.0
2020-09-10 15:45:00,55.55,55.58,55.16,55.22,169425.0,53.3052,53.3339,52.9309,52.9885,169425.0
2020-09-10 15:50:00,55.21,55.4,55.02,55.3,296473.0,52.9789,53.1612,52.7966,53.0653,296473.0
2020-09-10 15:55:00,55.31,55.38,55.08,55.11,457380.0,53.0749,53.142,52.8541,52.8829,457380.0
2020-09-11 09:30:00,55.78,55.78,55.41,55.49,358477.0,53.5259,53.5259,53.1708,53.2476,358477.0
2020-09-11 09:35:00,55.48,55.66,55.25,55.53,161422.0,53.238,53.4107,53.0173,53.286,161422.0
2020-09-11 09:40:00,55.52,55.88,55.44,55.86,95014.0,53.2764,53.6218,53.1996,53.6026,95014.0
2020-09-11 09:45:00,55.86,56.31,55.78,56.27,170411.0,53.6026,54.0344,53.5259,53.9961,170411.0
2020-09-11 09:50:00,56.27,56.29,55.85,55.96,196011.0,53.9961,54.0153,53.593,53.6986,196011.0
2020-09-11 09:55:00,55.97,55.97,55.54,55.58,100735.0,53.7082,53.7082,53.2956,53.3339,100735.0
2020-09-11 10:00:00,55.58,55.83,55.57,55.82,185557.0,53.3339,53.5738,53.3243,53.5642,185557.0
2020-09-11 10:05:00,55.82,55.95,55.75,55.79,64179.0,53.5642,53.689,53.4971,53.5355,64179.0
2020-09-11 10:10:00,55.79,55.82,55.42,55.65,140580.0,53.5355,53.5642,53.1804,53.4011,140580.0
2020-09-11 10:15:00,55.64,55.84,55.52,55.78,90211.0,53.3915,53.5834,53.2764,53.5259,90211.0
2020-09-11 10:20:00,55.79,56.0,55.78,55.92,50703.0,53.5355,53.737,53.5259,53.6602,50703.0
2020-09-11 10:25:00,55.91,56.0,55.79,56.0,78218.0,53.6506,53.737,53.5355,53.737,78218.0
2020-09-11 10:30:00,55.99,56.09,55.76,55.83,111427.0,53.7274,53.8233,53.5067,53.5738,111427.0
2020-09-11 10:35:00,55.83,55.91,55.68,55.72,78434.0,53.5738,53.6506,53.4299,53.4683,78434.0
2020-09-11 10:40:00,55.7,55.88,55.65,55.84,61115.0,53.4491,53.6218,53.4011,53.5834,61115.0
2020-09-11 10:45:00,55.84,55.92,55.77,55.88,54715.0,53.5834,53.6602,53.5163,53.6218,54715.0
2020-09-11 10:50:00,55.88,56.06,55.86,55.98,61701.0,53.6218,53.7945,53.6026,53.7178,61701.0
2020-09-11 10:55:00,55.98,56.02,55.76,55.76,58694.0,53.7178,53.7562,53.5067,53.5067,58694.0
2020-09-11 11:00:00,55.77,56.01,55.77,55.98,64182.0,53.5163,53.7466,53.5163,53.7178,64182.0
2020-09-11 11:05:00,55.98,56.01,55.91,55.99,54747.0,53.7178,53.7466,53.6506,53.7274,54747.0
2020-09-11 11:10:00,56.0,56.0,55.91,55.98,44561.0,53.737,53.737,53.6506,53.7178,44561.0
2020-09-11 11:15:00,55.98,56.06,55.9,56.01,64561.0,53.7178,53.7945,53.641,53.7466,64561.0
2020-09-11 11:20:00,56.01,56.03,55.73,55.73,114239.0,53.7466,53.7658,53.4779,53.4779,114239.0
2020-09-11 11:25:00,55.74,55.84,55.69,55.83,134351.0,53.4875,53.5834,53.4395,53.5738,134351.0
2020-09-11 11:30:00,55.82,55.83,55.68,55.75,179613.0,53.5642,53.5738,53.4299,53.4971,179613.0
2020-09-11 11:35:00,55.74,55.78,55.53,55.62,159084.0,53.4875,53.5259,53.286,53.3723,159084.0
2020-09-11 11:40:00,55.64,55.73,55.61,55.69,48256.0,53.3915,53.4779,53.3627,53.4395,48256.0
2020-09-11 11:45:00,55.69,55.79,55.65,55.74,46196.0,53.4395,53.5355,53.4011,53.4875,46196.0
2020-09-11 11:50:00,55.73,55.83,55.6,55.65,37844.0,53.4779,53.5738,53.3531,53.4011,37844.0
2020-09-11 11:55:00,55.65,55.69,55.57,55.57,47837.0,53.4011,53.4395,53.3243,53.3243,47837.0
2020-09-11 12:00:00,55.56,55.75,55.48,55.74,90182.0,53.3148,53.4971,53.238,53.4875,90182.0
2020-09-11 12:05:00,55.73,55.76,55.54,55.54,55973.0,53.4779,53.5067,53.2956,53.2956,55973.0
2020-09-11 12:10:00,55.53,55.59,55.48,55.54,54755.0,53.286,53.3435,53.238,53.2956,54755.0
2020-09-11 12:15:00,55.55,55.58,55.44,55.58,79983.0,53.3052,53.3339,53.1996,53.3339,79983.0
2020-09-11 12:20:00,55.58,55.68,55.58,55.66,79791.0,53.3339,53.4299,53.3339,53.4107,79791.0
2020-09-11 12:25:00,55.65,55.66,55.38,55.39,57293.0,53.4011,53.4107,53.142,53.1516,57293.0
2020-09-11 12:30:00,55.38,55.39,55.22,55.31,104445.0,53.142,53.1516,52.9885,53.0749,104445.0
2020-09-11 12:35:00,55.3,55.36,55.25,55.29,49002.0,53.0653,53.1228,53.0173,53.0557,49002.0
2020-09-11 12:40:00,55.28,55.6,55.18,55.41,421424.0,53.0461,53.3531,52.9501,53.1708,421424.0
2020-09-11 12:45:00,55.41,55.42,55.27,55.35,65772.0,53.1708,53.1804,53.0365,53.1132,65772.0
2020-09-11 12:50:00,55.36,55.46,55.35,55.38,31722.0,53.1228,53.2188,53.1132,53.142,31722.0
2020-09-11 12:55:00,55.38,55.41,55.15,55.2,60584.0,53.142,53.1708,52.9213,52.9693,60584.0
2020-09-11 13:00:00,55.2,55.23,55.11,55.12,39685.0,52.9693,52.9981,52.8829,52.8925,39685.0
2020-09-11 13:05:00,55.13,55.14,55.03,55.1,52067.0,52.9021,52.9117,52.8062,52.8733,52067.0
2020-09-11 13:10:00,55.09,55.14,54.94,54.97,67167.0,52.8637,52.9117,52.7198,52.7486,67167.0
2020-09-11 13:15:00,54.97,55.11,54.88,55.06,78044.0,52.7486,52.8829,52.6622,52.835,78044.0
2020-09-11 13:20:00,55.09,55.1,54.97,54.97,22562.0,52.8637,52.8733,52.7486,52.7486,22562.0
2020-09-11 13:25:00,54.97,55.01,54.79,54.85,43844.0,52.7486,52.787,52.5759,52.6334,43844.0
2020-09-11 13:30:00,54.85,54.86,54.67,54.73,38909.0,52.6334,52.643,52.4607,52.5183,38909.0
2020-09-11 13:35:00,54.73,54.83,54.71,54.74,34185.0,52.5183,52.6143,52.4991,52.5279,34185.0
2020-09-11 13:40:00,54.74,54.96,54.7,54.93,58580.0,52.5279,52.739,52.4895,52.7102,58580.0
2020-09-11 13:45:00,54.93,54.99,54.86,54.91,36824.0,52.7102,52.7678,52.643,52.691,36824.0
2020-09-11 13:50:00,54.91,55.06,54.85,54.88,56419.0,52.691,52.835,52.6334,52.6622,56419.0
2020-09-11 13:55:00,54.89,54.93,54.79,54.82,53024.0,52.6718,52.7102,52.5759,52.6047,53024.0
2020-09-11 14:00:00,54.84,54.88,54.76,54.82,54434.0,52.6238,52.6622,52.5471,52.6047,54434.0
2020-09-11 14:05:00,54.82,55.09,54.8,55.05,77634.0,52.6047,52.8637,52.5855,52.8254,77634.0
2020-09-11 14:10:00,55.04,55.15,54.99,55.1,43061.0,52.8158,52.9213,52.7678,52.8733,43061.0
2020-09-11 14:15:00,55.1,55.1,54.91,54.93,35832.0,52.8733,52.8733,52.691,52.7102,35832.0
2020-09-11 14:20:00,54.93,55.0,54.86,54.98,28609.0,52.7102,52.7774,52.643,52.7582,28609.0
2020-09-11 14:25:00,54.96,55.0,54.91,54.92,25210.0,52.739,52.7774,52.691,52.7006,25210.0
2020-09-11 14:30:00,54.92,55.16,54.92,55.07,82212.0,52.7006,52.9309,52.7006,52.8446,82212.0
2020-09-11 14:35:00,55.07,55.24,55.03,55.15,123526.0,52.8446,53.0077,52.8062,52.9213,123526.0
2020-09-11 14:40:00,55.13,55.2,55.01,55.13,53402.0,52.9021,52.9693,52.787,52.9021,53402.0
2020-09-11 14:45:00,55.12,55.13,55.02,55.04,51878.0,52.8925,52.9021,52.7966,52.8158,51878.0
2020-09-11 14:50:00,55.04,55.1,55.01,55.1,28791.0,52.8158,52.8733,52.787,52.8733,28791.0
2020-09-11 14:55:00,55.09,55.1,54.92,54.93,31413.0,52.8637,52.8733,52.7006,52.7102,31413.0
2020-09-11 15:00:00,54.92,54.95,54.83,54.87,44229.0,52.7006,52.7294,52.6143,52.6526,44229.0
2020-09-11 15:05:00,54.88,54.9,54.76,54.77,36491.0,52.6622,52.6814,52.5471,52.5567,36491.0
2020-09-11 15:10:00,54.76,54.8,54.68,54.76,53692.0,52.5471,52.5855,52.4703,52.5471,53692.0
2020-09-11 15:15:00,54.77,54.98,54.77,54.96,51287.0,52.5567,52.7582,52.5567,52.739,51287.0
2020-09-11 15:20:00,54.94,55.07,54.89,55.02,56725.0,52.7198,52.8446,52.6718,52.7966,56725.0
2020-09-11 15:25:00,55.0,55.13,54.94,55.09,54664.0,52.7774,52.9021,52.7198,52.8637,54664.0
2020-09-11 15:30:00,55.1,55.2,55.08,55.13,81154.0,52.8733,52.9693,52.8541,52.9021,81154.0
2020-09-11 15:35:00,55.12,55.14,54.92,54.94,96234.0,52.8925,52.9117,52.7006,52.7198,96234.0
2020-09-11 15:40:00,54.94,55.05,54.88,54.98,108402.0,52.7198,52.8254,52.6622,52.7582,108402.0
2020-09-11 15:45:00,54.98,55.01,54.91,54.96,94908.0,52.7582,52.787,52.691,52.739,94908.0
2020-09-11 15:50:00,54.96,54.98,54.85,54.91,203720.0,52.739,52.7582,52.6334,52.691,203720.0
2020-09-11 15:55:00,54.91,55.06,54.87,55.0,290850.0,52.691,52.835,52.6526,52.7774,290850.0
2020-09-14 09:30:00,56.23,56.63,56.12,56.53,397428.0,53.9577,54.3415,53.8521,54.2456,397428.0
2020-09-14 09:35:00,56.52,56.85,56.34,56.34,273421.0,54.236,54.5526,54.0632,54.0632,273421.0
2020-09-14 09:40:00,56.34,56.64,56.34,56.57,168001.0,54.0632,54.3511,54.0632,54.2839,168001.0
2020-09-14 09:45:00,56.58,56.86,56.58,56.84,196837.0,54.2935,54.5622,54.2935,54.543,196837.0
2020-09-14 09:50:00,56.85,56.87,56.5,56.51,180847.0,54.5526,54.5718,54.2168,54.2264,180847.0
2020-09-14 09:55:00,56.54,56.63,56.39,56.4,101131.0,54.2551,54.3415,54.1112,54.1208,101131.0
2020-09-14 10:00:00,56.41,56.48,56.3,56.48,71756.0,54.1304,54.1976,54.0248,54.1976,71756.0
2020-09-14 10:05:00,56.47,56.55,56.43,56.51,99584.0,54.188,54.2647,54.1496,54.2264,99584.0
2020-09-14 10:10:00,56.51,56.52,56.39,56.48,51729.0,54.2264,54.236,54.1112,54.1976,51729.0
2020-09-14 10:15:00,56.49,56.68,56.49,56.67,91482.0,54.2072,54.3895,54.2072,54.3799,91482.0
2020-09-14 10:20:00,56.67,56.7,56.39,56.49,67353.0,54.3799,54.4087,54.1112,54.2072,67353.0
2020-09-14 10:25:00,56.48,56.6,56.42,56.56,62617.0,54.1976,54.3127,54.14,54.2743,62617.0
2020-09-14 10:30:00,56.57,56.7,56.53,56.54,83003.0,54.2839,54.4087,54.2456,54.2551,83003.0
2020-09-14 10:35:00,56.54,56.63,56.42,56.58,50342.0,54.2551,54.3415,54.14,54.2935,50342.0
2020-09-14 10:40:00,56.57,56.65,56.52,56.64,56687.0,54.2839,54.3607,54.236,54.3511,56687.0
2020-09-14 10:45:00,56.65,56.71,56.61,56.7,93282.0,54.3607,54.4183,54.3223,54.4087,93282.0
2020-09-14 10:50:00,56.7,56.8,56.68,56.78,90731.0,54.4087,54.5046,54.3895,54.4854,90731.0
2020-09-14 10:55:00,56.78,56.94,56.77,56.94,80557.0,54.4854,54.639,54.4759,54.639,80557.0
2020-09-14 11:00:00,56.94,57.08,56.9,56.95,93581.0,54.639,54.7733,54.6006,54.6486,93581.0
2020-09-14 11:05:00,56.95,57.03,56.93,56.95,54766.0,54.6486,54.7253,54.6294,54.6486,54766.0
2020-09-14 11:10:00,56.95,56.97,56.74,56.75,46991.0,54.6486,54.6678,54.4471,54.4567,46991.0
2020-09-14 11:15:00,56.75,56.93,56.75,56.88,41335.0,54.4567,54.6294,54.4567,54.5814,41335.0
2020-09-14 11:20:00,56.89,56.96,56.82,56.86,59017.0,54.591,54.6582,54.5238,54.5622,59017.0
2020-09-14 11:25:00,56.86,56.96,56.83,56.93,61565.0,54.5622,54.6582,54.5334,54.6294,61565.0
2020-09-14 11:30:00,56.93,56.96,56.91,56.93,67620.0,54.6294,54.6582,54.6102,54.6294,67620.0
2020-09-14 11:35:00,56.94,56.97,56.88,56.95,62570.0,54.639,54.6678,54.5814,54.6486,62570.0
2020-09-14 11:40:00,56.95,57.01,56.95,56.96,54966.0,54.6486,54.7062,54.6486,54.6582,54966.0
2020-09-14 11:45:00,56.97,56.97,56.83,56.85,67554.0,54.6678,54.6678,54.5334,54.5526,67554.0
2020-09-14 11:50:00,56.86,56.94,56.82,56.94,35868.0,54.5622,54.639,54.5238,54.639,35868.0
2020-09-14 11:55:00,56.94,57.09,56.91,57.08,47290.0,54.639,54.7829,54.6102,54.7733,47290.0
2020-09-14 12:00:00,57.07,57.12,56.98,56.98,78301.0,54.7637,54.8117,54.6774,54.6774,78301.0
2020-09-14 12:05:00,56.98,57.0,56.8,56.87,56017.0,54.6774,54.6966,54.5046,54.5718,56017.0
2020-09-14 12:10:00,56.87,56.91,56.83,56.91,102142.0,54.5718,54.6102,54.5334,54.6102,102142.0
2020-09-14 12:15:00,56.91,56.99,56.86,56.86,83874.0,54.6102,54.687,54.5622,54.5622,83874.0
2020-09-14 12:20:00,56.86,56.89,56.8,56.84,29504.0,54.5622,54.591,54.5046,54.543,29504.0
2020-09-14 12:25:00,56.85,56.93,56.83,56.84,21804.0,54.5526,54.6294,54.5334,54.543,21804.0
2020-09-14 12:30:00,56.85,56.93,56.78,56.85,42641.0,54.5526,54.6294,54.4854,54.5526,42641.0
2020-09-14 12:35:00,56.85,56.96,56.82,56.92,46485.0,54.5526,54.6582,54.5238,54.6198,46485.0
2020-09-14 12:40:00,56.92,57.05,56.91,57.05,34789.0,54.6198,54.7445,54.6102,54.7445,34789.0
2020-09-14 12:45:00,57.04,57.07,56.97,56.99,25885.0,54.7349,54.7637,54.6678,54.687,25885.0
2020-09-14 12:50:00,57.0,57.04,56.96,56.99,22837.0,54.6966,54.7349,54.6582,54.687,22837.0
2020-09-14 12:55:00,57.01,57.01,56.94,57.0,25640.0,54.7062,54.7062,54.639,54.6966,25640.0
2020-09-14 13:00:00,57.0,57.05,56.99,57.01,30914.0,54.6966,54.7445,54.687,54.7062,30914.0
2020-09-14 13:05:00,57.02,57.03,56.86,56.9,34532.0,54.7157,54.7253,54.5622,54.6006,34532.0
2020-09-14 13:10:00,56.9,56.92,56.82,56.87,58144.0,54.6006,54.6198,54.5238,54.5718,58144.0
2020-09-14 13:15:00,56.85,56.85,56.68,56.7,51625.0,54.5526,54.5526,54.3895,54.4087,51625.0
2020-09-14 13:20:00,56.71,56.71,56.61,56.63,28715.0,54.4183,54.4183,54.3223,54.3415,28715.0
2020-09-14 13:25:00,56.63,56.66,56.58,56.64,30710.0,54.3415,54.3703,54.2935,54.3511,30710.0
2020-09-14 13:30:00,56.64,56.66,56.5,56.56,51623.0,54.3511,54.3703,54.2168,54.2743,51623.0
2020-09-14 13:35:00,56.55,56.61,56.53,56.6,30159.0,54.2647,54.3223,54.2456,54.3127,30159.0
2020-09-14 13:40:00,56.59,56.64,56.55,56.62,22338.0,54.3031,54.3511,54.2647,54.3319,22338.0
2020-09-14 13:45:00,56.61,56.7,56.59,56.68,25556.0,54.3223,54.4087,54.3031,54.3895,25556.0
2020-09-14 13:50:00,56.69,56.82,56.67,56.8,29994.0,54.3991,54.5238,54.3799,54.5046,29994.0
2020-09-14 13:55:00,56.8,56.84,56.76,56.77,39592.0,54.5046,54.543,54.4663,54.4759,39592.0
2020-09-14 14:00:00,56.76,56.76,56.63,56.73,54679.0,54.4663,54.4663,54.3415,54.4375,54679.0
2020-09-14 14:05:00,56.73,56.88,56.73,56.86,49192.0,54.4375,54.5814,54.4375,54.5622,49192.0
2020-09-14 14:10:00,56.87,56.88,56.8,56.82,27737.0,54.5718,54.5814,54.5046,54.5238,27737.0
2020-09-14 14:15:00,56.82,56.86,56.79,56.86,36250.0,54.5238,54.5622,54.495,54.5622,36250.0
2020-09-14 14:20:00,56.86,56.95,56.83,56.93,50713.0,54.5622,54.6486,54.5334,54.6294,50713.0
2020-09-14 14:25:00,56.91,56.91,56.72,56.77,54437.0,54.6102,54.6102,54.4279,54.4759,54437.0
2020-09-14 14:30:00,56.77,56.85,56.74,56.79,36781.0,54.4759,54.5526,54.4471,54.495,36781.0
2020-09-14 14:35:00,56.79,56.8,56.67,56.7,32501.0,54.495,54.5046,54.3799,54.4087,32501.0
2020-09-14 14:40:00,56.71,56.74,56.56,56.65,47980.0,54.4183,54.4471,54.2743,54.3607,47980.0
2020-09-14 14:45:00,56.65,56.68,56.57,56.61,48147.0,54.3607,54.3895,54.2839,54.3223,48147.0
2020-09-14 14:50:00,56.61,56.74,56.58,56.64,36255.0,54.3223,54.4471,54.2935,54.3511,36255.0
2020-09-14 14:55:00,56.63,56.77,56.52,56.77,68472.0,54.3415,54.4759,54.236,54.4759,68472.0
2020-09-14 15:00:00,56.77,56.79,56.66,56.7,55398.0,54.4759,54.495,54.3703,54.4087,55398.0
2020-09-14 15:05:00,56.68,56.74,56.64,56.73,44331.0,54.3895,54.4471,54.3511,54.4375,44331.0
2020-09-14 15:10:00,56.72,56.72,56.63,56.63,43251.0,54.4279,54.4279,54.3415,54.3415,43251.0
2020-09-14 15:15:00,56.64,56.77,56.6,56.74,50658.0,54.3511,54.4759,54.3127,54.4471,50658.0
2020-09-14 15:20:00,56.73,56.74,56.57,56.61,79751.0,54.4375,54.4471,54.2839,54.3223,79751.0
2020-09-14 15:25:00,56.61,56.71,56.6,56.65,58140.0,54.3223,54.4183,54.3127,54.3607,58140.0
2020-09-14 15:30:00,56.65,56.72,56.58,56.63,83629.0,54.3607,54.4279,54.2935,54.3415,83629.0
2020-09-14 15:35:00,56.62,56.72,56.59,56.7,83201.0,54.3319,54.4279,54.3031,54.4087,83201.0
2020-09-14 15:40:00,56.7,56.76,56.67,56.7,116089.0,54.4087,54.4663,54.3799,54.4087,116089.0
2020-09-14 15:45:00,56.71,56.76,56.69,56.72,237670.0,54.4183,54.4663,54.3991,54.4279,237670.0
2020-09-14 15:50:00,56.72,56.72,56.62,56.69,280630.0,54.4279,54.4279,54.3319,54.3991,280630.0
2020-09-14 15:55:00,56.67,56.68,56.41,56.45,621528.0,54.3799,54.3895,54.1304,54.1688,621528.0
2020-09-15 09:30:00,57.24,57.42,56.99,57.01,170371.0,54.9269,55.0996,54.687,54.7062,170371.0
2020-09-15 09:35:00,57.04,57.04,56.83,56.98,56750.0,54.7349,54.7349,54.5334,54.6774,56750.0
2020-09-15 09:40:00,56.98,56.98,56.79,56.79,116160.0,54.6774,54.6774,54.495,54.495,116160.0
2020-09-15 09:45:00,56.78,56.87,56.57,56.6,102567.0,54.4854,54.5718,54.2839,54.3127,102567.0
2020-09-15 09:50:00,56.59,56.77,56.57,56.62,102803.0,54.3031,54.4759,54.2839,54.3319,102803.0
2020-09-15 09:55:00,56.62,56.69,56.51,56.53,94287.0,54.3319,54.3991,54.2264,54.2456,94287.0
2020-09-15 10:00:00,56.52,56.67,56.48,56.55,78232.0,54.236,54.3799,54.1976,54.2647,78232.0
2020-09-15 10:05:00,56.55,56.73,56.48,56.72,55555.0,54.2647,54.4375,54.1976,54.4279,55555.0
2020-09-15 10:10:00,56.71,56.81,56.7,56.72,82149.0,54.4183,54.5142,54.4087,54.4279,82149.0
2020-09-15 10:15:00,56.73,56.79,56.68,56.74,47632.0,54.4375,54.495,54.3895,54.4471,47632.0
2020-09-15 10:20:00,56.73,56.79,56.65,56.71,45306.0,54.4375,54.495,54.3607,54.4183,45306.0
2020-09-15 10:25:00,56.72,56.93,56.7,56.88,76426.0,54.4279,54.6294,54.4087,54.5814,76426.0
2020-09-15 10:30:00,56.88,57.02,56.87,56.89,62427.0,54.5814,54.7157,54.5718,54.591,62427.0
2020-09-15 10:35:00,56.89,57.08,56.89,57.0,66477.0,54.591,54.7733,54.591,54.6966,66477.0
2020-09-15 10:40:00,57.0,57.08,56.95,57.05,76450.0,54.6966,54.7733,54.6486,54.7445,76450.0
2020-09-15 10:45:00,57.05,57.17,57.01,57.17,44977.0,54.7445,54.8597,54.7062,54.8597,44977.0
2020-09-15 10:50:00,57.18,57.21,57.13,57.15,43264.0,54.8693,54.8981,54.8213,54.8405,43264.0
2020-09-15 10:55:00,57.15,57.24,57.13,57.23,52469.0,54.8405,54.9269,54.8213,54.9173,52469.0
2020-09-15 11:00:00,57.22,57.4,57.22,57.4,83862.0,54.9077,55.0804,54.9077,55.0804,83862.0
2020-09-15 11:05:00,57.39,57.53,57.29,57.3,82709.0,55.0708,55.2051,54.9748,54.9844,82709.0
2020-09-15 11:10:00,57.3,57.45,57.3,57.38,44226.0,54.9844,55.1284,54.9844,55.0612,44226.0
2020-09-15 11:15:00,57.38,57.44,57.3,57.44,29058.0,55.0612,55.1188,54.9844,55.1188,29058.0
2020-09-15 11:20:00,57.43,57.43,57.32,57.33,29126.0,55.1092,55.1092,55.0036,55.0132,29126.0
2020-09-15 11:25:00,57.33,57.43,57.31,57.4,23683.0,55.0132,55.1092,54.994,55.0804,23683.0
2020-09-15 11:30:00,57.41,57.47,57.38,57.46,19759.0,55.09,55.1476,55.0612,55.138,19759.0
2020-09-15 11:35:00,57.47,57.48,57.3,57.43,30867.0,55.1476,55.1572,54.9844,55.1092,30867.0
2020-09-15 11:40:00,57.43,57.45,57.28,57.32,66423.0,55.1092,55.1284,54.9652,55.0036,66423.0
2020-09-15 11:45:00,57.32,57.34,57.23,57.3,42817.0,55.0036,55.0228,54.9173,54.9844,42817.0
2020-09-15 11:50:00,57.3,57.3,57.13,57.2,56094.0,54.9844,54.9844,54.8213,54.8885,56094.0
2020-09-15 11:55:00,57.2,57.27,57.19,57.25,39808.0,54.8885,54.9556,54.8789,54.9365,39808.0
2020-09-15 12:00:00,57.25,57.36,57.25,57.35,35208.0,54.9365,55.042,54.9365,55.0324,35208.0
2020-09-15 12:05:00,57.35,57.39,57.32,57.36,42624.0,55.0324,55.0708,55.0036,55.042,42624.0
2020-09-15 12:10:00,57.36,57.38,57.32,57.33,37137.0,55.042,55.0612,55.0036,55.0132,37137.0
2020-09-15 12:15:00,57.32,57.36,57.3,57.36,36966.0,55.0036,55.042,54.9844,55.042,36966.0
2020-09-15 12:20:00,57.36,57.38,57.29,57.35,21804.0,55.042,55.0612,54.9748,55.0324,21804.0
2020-09-15 12:25:00,57.34,57.45,57.31,57.4,39988.0,55.0228,55.1284,54.994,55.0804,39988.0
2020-09-15 12:30:00,57.39,57.42,57.36,57.38,28709.0,55.0708,55.0996,55.042,55.0612,28709.0
2020-09-15 12:35:00,57.38,57.41,57.34,57.39,18398.0,55.0612,55.09,55.0228,55.0708,18398.0
2020-09-15 12:40:00,57.39,57.56,57.39,57.56,46189.0,55.0708,55.2339,55.0708,55.2339,46189.0
2020-09-15 12:45:00,57.55,57.55,57.49,57.51,28971.0,55.2243,55.2243,55.1668,55.1859,28971.0
2020-09-15 12:50:00,57.5,57.54,57.46,57.53,34422.0,55.1764,55.2147,55.138,55.2051,34422.0
2020-09-15 12:55:00,57.53,57.8,57.49,57.8,401739.0,55.2051,55.4642,55.1668,55.4642,401739.0
2020-09-15 13:00:00,57.79,57.88,57.73,57.74,243160.0,55.4546,55.541,55.3971,55.4067,243160.0
2020-09-15 13:05:00,57.75,57.75,57.63,57.63,41415.0,55.4162,55.4162,55.3011,55.3011,41415.0
2020-09-15 13:10:00,57.64,57.69,57.59,57.61,60619.0,55.3107,55.3587,55.2627,55.2819,60619.0
2020-09-15 13:15:00,57.61,57.64,57.56,57.6,40745.0,55.2819,55.3107,55.2339,55.2723,40745.0
2020-09-15 13:20:00,57.61,57.62,57.53,57.57,31959.0,55.2819,55.2915,55.2051,55.2435,31959.0
2020-09-15 13:25:00,57.57,57.58,57.49,57.5,48777.0,55.2435,55.2531,55.1668,55.1764,48777.0
2020-09-15 13:30:00,57.5,57.55,57.48,57.53,36986.0,55.1764,55.2243,55.1572,55.2051,36986.0
2020-09-15 13:35:00,57.53,57.54,57.48,57.48,30509.0,55.2051,55.2147,55.1572,55.1572,30509.0
2020-09-15 13:40:00,57.49,57.54,57.49,57.51,25507.0,55.1668,55.2147,55.1668,55.1859,25507.0
2020-09-15 13:45:00,57.51,57.6,57.5,57.59,26730.0,55.1859,55.2723,55.1764,55.2627,26730.0
2020-09-15 13:50:00,57.58,57.6,57.53,57.6,23741.0,55.2531,55.2723,55.2051,55.2723,23741.0
2020-09-15 13:55:00,57.6,57.62,57.49,57.51,42293.0,55.2723,55.2915,55.1668,55.1859,42293.0
2020-09-15 14:00:00,57.5,57.56,57.47,57.53,83088.0,55.1764,55.2339,55.1476,55.2051,83088.0
2020-09-15 14:05:00,57.51,57.54,57.4,57.44,92127.0,55.1859,55.2147,55.0804,55.1188,92127.0
2020-09-15 14:10:00,57.45,57.55,57.45,57.54,98941.0,55.1284,55.2243,55.1284,55.2147,98941.0
2020-09-15 14:15:00,57.55,57.55,57.42,57.43,59996.0,55.2243,55.2243,55.0996,55.1092,59996.0
2020-09-15 14:20:00,57.43,57.43,57.32,57.32,136941.0,55.1092,55.1092,55.0036,55.0036,136941.0
2020-09-15 14:25:00,57.32,57.49,57.24,57.49,71911.0,55.0036,55.1668,54.9269,55.1668,71911.0
2020-09-15 14:30:00,57.48,57.48,57.29,57.3,54886.0,55.1572,55.1572,54.9748,54.9844,54886.0
2020-09-15 14:35:00,57.3,57.43,57.3,57.43,32189.0,54.9844,55.1092,54.9844,55.1092,32189.0
2020-09-15 14:40:00,57.45,57.46,57.35,57.36,37995.0,55.1284,55.138,55.0324,55.042,37995.0
2020-09-15 14:45:00,57.36,57.38,57.31,57.35,51712.0,55.042,55.0612,54.994,55.0324,51712.0
2020-09-15 14:50:00,57.35,57.38,57.27,57.37,69773.0,55.0324,55.0612,54.9556,55.0516,69773.0
2020-09-15 14:55:00,57.38,57.38,57.24,57.28,50391.0,55.0612,55.0612,54.9269,54.9652,50391.0
2020-09-15 15:00:00,57.28,57.37,57.26,57.29,63489.0,54.9652,55.0516,54.9461,54.9748,63489.0
2020-09-15 15:05:00,57.28,57.29,57.16,57.19,46618.0,54.9652,54.9748,54.8501,54.8789,46618.0
2020-09-15 15:10:00,57.19,57.25,57.16,57.2,32124.0,54.8789,54.9365,54.8501,54.8885,32124.0
2020-09-15 15:15:00,57.19,57.24,57.18,57.2,31356.0,54.8789,54.9269,54.8693,54.8885,31356.0
2020-09-15 15:20:00,57.2,57.21,57.1,57.14,36274.0,54.8885,54.8981,54.7925,54.8309,36274.0
2020-09-15 15:25:00,57.14,57.17,57.11,57.16,43269.0,54.8309,54.8597,54.8021,54.8501,43269.0
2020-09-15 15:30:00,57.16,57.17,56.97,57.03,63986.0,54.8501,54.8597,54.6678,54.7253,63986.0
2020-09-15 15:35:00,57.03,57.07,56.95,57.03,50830.0,54.7253,54.7637,54.6486,54.7253,50830.0
2020-09-15 15:40:00,57.03,57.11,56.98,57.08,66774.0,54.7253,54.8021,54.6774,54.7733,66774.0
2020-09-15 15:45:00,57.08,57.18,57.05,57.18,115584.0,54.7733,54.8693,54.7445,54.8693,115584.0
2020-09-15 15:50:00,57.17,57.31,57.12,57.25,186051.0,54.8597,54.994,54.8117,54.9365,186051.0
2020-09-15 15:55:00,57.25,57.31,57.18,57.2,434434.0,54.9365,54.994,54.8693,54.8885,434434.0
2020-09-16 09:30:00,57.46,57.72,57.25,57.68,167432.0,55.138,55.3875,54.9365,55.3491,167432.0
2020-09-16 09:35:00,57.68,57.77,57.53,57.66,178040.0,55.3491,55.4354,55.2051,55.3299,178040.0
2020-09-16 09:40:00,57.66,57.78,57.49,57.53,177321.0,55.3299,55.445,55.1668,55.2051,177321.0
2020-09-16 09:45:00,57.54,57.9,57.48,57.85,110161.0,55.2147,55.5602,55.1572,55.5122,110161.0
2020-09-16 09:50:00,57.86,57.87,57.62,57.7,129873.0,55.5218,55.5314,55.2915,55.3683,129873.0
2020-09-16 09:55:00,57.7,57.94,57.64,57.81,62734.0,55.3683,55.5986,55.3107,55.4738,62734.0
2020-09-16 10:00:00,57.8,57.87,57.67,57.67,73943.0,55.4642,55.5314,55.3395,55.3395,73943.0
2020-09-16 10:05:00,57.67,58.03,57.63,58.0,82204.0,55.3395,55.6849,55.3011,55.6561,82204.0
2020-09-16 10:10:00,58.0,58.2,57.98,58.11,90851.0,55.6561,55.8481,55.637,55.7617,90851.0
2020-09-16 10:15:00,58.11,58.12,57.91,57.97,72398.0,55.7617,55.7713,55.5698,55.6274,72398.0
2020-09-16 10:20:00,57.97,58.04,57.89,58.01,73556.0,55.6274,55.6945,55.5506,55.6657,73556.0
2020-09-16 10:25:00,58.0,58.0,57.9,57.96,49863.0,55.6561,55.6561,55.5602,55.6178,49863.0
2020-09-16 10:30:00,57.96,57.98,57.85,57.88,48528.0,55.6178,55.637,55.5122,55.541,48528.0
2020-09-16 10:35:00,57.89,57.92,57.75,57.88,154171.0,55.5506,55.5794,55.4162,55.541,154171.0
2020-09-16 10:40:00,57.88,57.98,57.86,57.88,81005.0,55.541,55.637,55.5218,55.541,81005.0
2020-09-16 10:45:00,57.88,57.89,57.7,57.81,56041.0,55.541,55.5506,55.3683,55.4738,56041.0
2020-09-16 10:50:00,57.82,57.85,57.75,57.76,38737.0,55.4834,55.5122,55.4162,55.4258,38737.0
2020-09-16 10:55:00,57.76,57.87,57.75,57.8,36850.0,55.4258,55.5314,55.4162,55.4642,36850.0
2020-09-16 11:00:00,57.8,57.86,57.75,57.85,26419.0,55.4642,55.5218,55.4162,55.5122,26419.0
2020-09-16 11:05:00,57.84,58.0,57.84,57.99,35969.0,55.5026,55.6561,55.5026,55.6466,35969.0
2020-09-16 11:10:00,57.99,57.99,57.89,57.96,57018.0,55.6466,55.6466,55.5506,55.6178,57018.0
2020-09-16 11:15:00,57.96,58.06,57.93,58.01,21619.0,55.6178,55.7137,55.589,55.6657,21619.0
2020-09-16 11:20:00,58.01,58.03,57.92,58.01,54937.0,55.6657,55.6849,55.5794,55.6657,54937.0
2020-09-16 11:25:00,58.01,58.09,57.94,58.03,69598.0,55.6657,55.7425,55.5986,55.6849,69598.0
2020-09-16 11:30:00,58.04,58.04,57.93,58.0,28389.0,55.6945,55.6945,55.589,55.6561,28389.0
2020-09-16 11:35:00,57.97,57.99,57.96,57.97,17848.0,55.6274,55.6466,55.6178,55.6274,17848.0
2020-09-16 11:40:00,57.98,58.04,57.97,58.02,36608.0,55.637,55.6945,55.6274,55.6753,36608.0
2020-09-16 11:45:00,58.03,58.05,57.93,57.94,54958.0,55.6849,55.7041,55.589,55.5986,54958.0
2020-09-16 11:50:00,57.95,57.95,57.78,57.8,52958.0,55.6082,55.6082,55.445,55.4642,52958.0
2020-09-16 11:55:00,57.81,57.81,57.75,57.76,59231.0,55.4738,55.4738,55.4162,55.4258,59231.0
2020-09-16 12:00:00,57.76,57.89,57.76,57.84,25403.0,55.4258,55.5506,55.4258,55.5026,25403.0
2020-09-16 12:05:00,57.85,57.88,57.8,57.83,12322.0,55.5122,55.541,55.4642,55.493,12322.0
2020-09-16 12:10:00,57.83,57.85,57.75,57.77,53299.0,55.493,55.5122,55.4162,55.4354,53299.0
2020-09-16 12:15:00,57.77,57.79,57.62,57.62,173141.0,55.4354,55.4546,55.2915,55.2915,173141.0
2020-09-16 12:20:00,57.62,57.67,57.6,57.61,50124.0,55.2915,55.3395,55.2723,55.2819,50124.0
2020-09-16 12:25:00,57.6,57.61,57.44,57.47,60867.0,55.2723,55.2819,55.1188,55.1476,60867.0
2020-09-16 12:30:00,57.48,57.49,57.25,57.27,167860.0,55.1572,55.1668,54.9365,54.9556,167860.0
2020-09-16 12:35:00,57.28,57.37,57.24,57.31,91185.0,54.9652,55.0516,54.9269,54.994,91185.0
2020-09-16 12:40:00,57.31,57.34,57.22,57.23,55519.0,54.994,55.0228,54.9077,54.9173,55519.0
2020-09-16 12:45:00,57.23,57.24,57.17,57.2,46581.0,54.9173,54.9269,54.8597,54.8885,46581.0
2020-09-16 12:50:00,57.2,57.27,57.11,57.14,59967.0,54.8885,54.9556,54.8021,54.8309,59967.0
2020-09-16 12:55:00,57.14,57.22,57.12,57.16,104134.0,54.8309,54.9077,54.8117,54.8501,104134.0
2020-09-16 13:00:00,57.15,57.33,57.1,57.31,35256.0,54.8405,55.0132,54.7925,54.994,35256.0
2020-09-16 13:05:00,57.3,57.31,57.13,57.2,25893.0,54.9844,54.994,54.8213,54.8885,25893.0
2020-09-16 13:10:00,57.21,57.25,57.12,57.25,39903.0,54.8981,54.9365,54.8117,54.9365,39903.0
2020-09-16 13:15:00,57.26,57.29,57.23,57.26,35986.0,54.9461,54.9748,54.9173,54.9461,35986.0
2020-09-16 13:20:00,57.25,57.25,57.11,57.12,57106.0,54.9365,54.9365,54.8021,54.8117,57106.0
2020-09-16 13:25:00,57.12,57.15,56.95,57.01,134135.0,54.8117,54.8405,54.6486,54.7062,134135.0
2020-09-16 13:30:00,57.02,57.02,56.89,56.97,98935.0,54.7157,54.7157,54.591,54.6678,98935.0
2020-09-16 13:35:00,56.96,57.02,56.89,57.0,37747.0,54.6582,54.7157,54.591,54.6966,37747.0
2020-09-16 13:40:00,56.99,56.99,56.86,56.91,58660.0,54.687,54.687,54.5622,54.6102,58660.0
2020-09-16 13:45:00,56.9,57.02,56.89,56.99,51769.0,54.6006,54.7157,54.591,54.687,51769.0
2020-09-16 13:50:00,56.98,57.05,56.97,57.04,25124.0,54.6774,54.7445,54.6678,54.7349,25124.0
2020-09-16 13:55:00,57.04,57.18,56.95,57.18,48168.0,54.7349,54.8693,54.6486,54.8693,48168.0
2020-09-16 14:00:00,57.14,57.28,57.0,57.03,61611.0,54.8309,54.9652,54.6966,54.7253,61611.0
2020-09-16 14:05:00,57.04,57.07,56.96,57.05,56005.0,54.7349,54.7637,54.6582,54.7445,56005.0
2020-09-16 14:10:00,57.05,57.22,57.03,57.22,38053.0,54.7445,54.9077,54.7253,54.9077,38053.0
2020-09-16 14:15:00,57.21,57.38,57.19,57.28,50275.0,54.8981,55.0612,54.8789,54.9652,50275.0
2020-09-16 14:20:00,57.29,57.32,57.26,57.27,33108.0,54.9748,55.0036,54.9461,54.9556,33108.0
2020-09-16 14:25:00,57.26,57.3,57.16,57.21,67435.0,54.9461,54.9844,54.8501,54.8981,67435.0
2020-09-16 14:30:00,57.21,57.3,57.18,57.3,78089.0,54.8981,54.9844,54.8693,54.9844,78089.0
2020-09-16 14:35:00,57.3,57.4,57.26,57.37,74276.0,54.9844,55.0804,54.9461,55.0516,74276.0
2020-09-16 14:40:00,57.37,57.38,57.21,57.21,92752.0,55.0516,55.0612,54.8981,54.8981,92752.0
2020-09-16 14:45:00,57.21,57.23,57.09,57.18,45844.0,54.8981,54.9173,54.7829,54.8693,45844.0
2020-09-16 14:50:00,57.17,57.17,56.89,56.9,61361.0,54.8597,54.8597,54.591,54.6006,61361.0
2020-09-16 14:55:00,56.9,57.06,56.88,57.05,102416.0,54.6006,54.7541,54.5814,54.7445,102416.0
2020-09-16 15:00:00,57.04,57.12,56.99,57.05,52496.0,54.7349,54.8117,54.687,54.7445,52496.0
2020-09-16 15:05:00,57.04,57.04,56.88,56.9,57281.0,54.7349,54.7349,54.5814,54.6006,57281.0
2020-09-16 15:10:00,56.92,56.95,56.68,56.78,94240.0,54.6198,54.6486,54.3895,54.4854,94240.0
2020-09-16 15:15:00,56.78,56.87,56.67,56.86,62760.0,54.4854,54.5718,54.3799,54.5622,62760.0
2020-09-16 15:20:00,56.86,56.91,56.69,56.7,53566.0,54.5622,54.6102,54.3991,54.4087,53566.0
2020-09-16 15:25:00,56.7,56.8,56.55,56.62,93583.0,54.4087,54.5046,54.2647,54.3319,93583.0
2020-09-16 15:30:00,56.62,56.66,56.39,56.55,95488.0,54.3319,54.3703,54.1112,54.2647,95488.0
2020-09-16 15:35:00,56.56,56.64,56.46,56.5,114758.0,54.2743,54.3511,54.1784,54.2168,114758.0
2020-09-16 15:40:00,56.5,56.58,56.42,56.53,106231.0,54.2168,54.2935,54.14,54.2456,106231.0
2020-09-16 15:45:00,56.54,56.69,56.49,56.58,153556.0,54.2551,54.3991,54.2072,54.2935,153556.0
2020-09-16 15:50:00,56.59,56.68,56.43,56.48,229207.0,54.3031,54.3895,54.1496,54.1976,229207.0
2020-09-16 15:55:00,56.48,56.56,56.38,56.44,283778.0,54.1976,54.2743,54.1016,54.1592,283778.0
2020-09-17 09:30:00,54.89,55.29,54.69,55.08,240608.0,52.6718,53.0557,52.4799,52.8541,240608.0
2020-09-17 09:35:00,55.1,55.61,55.03,55.5,118850.0,52.8733,53.3627,52.8062,53.2572,118850.0
2020-09-17 09:40:00,55.49,55.78,55.49,55.71,92281.0,53.2476,53.5259,53.2476,53.4587,92281.0
2020-09-17 09:45:00,55.69,55.74,55.59,55.67,76751.0,53.4395,53.4875,53.3435,53.4203,76751.0
2020-09-17 09:50:00,55.68,55.96,55.68,55.74,84271.0,53.4299,53.6986,53.4299,53.4875,84271.0
2020-09-17 09:55:00,55.75,55.91,55.71,55.8,57746.0,53.4971,53.6506,53.4587,53.5451,57746.0
2020-09-17 10:00:00,55.8,55.83,55.63,55.78,69762.0,53.5451,53.5738,53.3819,53.5259,69762.0
2020-09-17 10:05:00,55.79,55.99,55.75,55.92,61178.0,53.5355,53.7274,53.4971,53.6602,61178.0
2020-09-17 10:10:00,55.94,56.06,55.9,56.0,55849.0,53.6794,53.7945,53.641,53.737,55849.0
2020-09-17 10:15:00,55.97,55.99,55.76,55.91,51750.0,53.7082,53.7274,53.5067,53.6506,51750.0
2020-09-17 10:20:00,55.91,56.16,55.81,55.81,78213.0,53.6506,53.8905,53.5546,53.5546,78213.0
2020-09-17 10:25:00,55.79,55.92,55.68,55.91,70685.0,53.5355,53.6602,53.4299,53.6506,70685.0
2020-09-17 10:30:00,55.92,56.09,55.88,56.08,62551.0,53.6602,53.8233,53.6218,53.8137,62551.0
2020-09-17 10:35:00,56.09,56.24,55.94,56.22,36175.0,53.8233,53.9673,53.6794,53.9481,36175.0
2020-09-17 10:40:00,56.21,56.32,56.17,56.26,38587.0,53.9385,54.044,53.9001,53.9865,38587.0
2020-09-17 10:45:00,56.25,56.4,56.24,56.36,39489.0,53.9769,54.1208,53.9673,54.0824,39489.0
2020-09-17 10:50:00,56.37,56.4,56.27,56.38,39396.0,54.092,54.1208,53.9961,54.1016,39396.0
2020-09-17 10:55:00,56.37,56.37,56.19,56.22,23497.0,54.092,54.092,53.9193,53.9481,23497.0
2020-09-17 11:00:00,56.21,56.43,56.21,56.39,34323.0,53.9385,54.1496,53.9385,54.1112,34323.0
2020-09-17 11:05:00,56.41,56.47,56.36,56.4,39272.0,54.1304,54.188,54.0824,54.1208,39272.0
2020-09-17 11:10:00,56.4,56.5,56.37,56.5,36492.0,54.1208,54.2168,54.092,54.2168,36492.0
2020-09-17 11:15:00,56.51,56.63,56.41,56.47,42436.0,54.2264,54.3415,54.1304,54.188,42436.0
2020-09-17 11:20:00,56.49,56.5,56.31,56.31,24718.0,54.2072,54.2168,54.0344,54.0344,24718.0
2020-09-17 11:25:00,56.33,56.42,56.23,56.35,45857.0,54.0536,54.14,53.9577,54.0728,45857.0
2020-09-17 11:30:00,56.34,56.51,56.21,56.25,69832.0,54.0632,54.2264,53.9385,53.9769,69832.0
2020-09-17 11:35:00,56.24,56.32,56.2,56.28,29555.0,53.9673,54.044,53.9289,54.0057,29555.0
2020-09-17 11:40:00,56.3,56.37,56.08,56.11,57028.0,54.0248,54.092,53.8137,53.8425,57028.0
2020-09-17 11:45:00,56.13,56.13,55.99,56.02,44990.0,53.8617,53.8617,53.7274,53.7562,44990.0
2020-09-17 11:50:00,56.04,56.04,55.88,56.0,48855.0,53.7754,53.7754,53.6218,53.737,48855.0
2020-09-17 11:55:00,56.01,56.05,55.93,55.96,53710.0,53.7466,53.7849,53.6698,53.6986,53710.0
2020-09-17 12:00:00,55.95,56.14,55.94,56.11,47514.0,53.689,53.8713,53.6794,53.8425,47514.0
2020-09-17 12:05:00,56.11,56.14,55.92,55.95,41648.0,53.8425,53.8713,53.6602,53.689,41648.0
2020-09-17 12:10:00,55.97,55.99,55.69,55.78,100984.0,53.7082,53.7274,53.4395,53.5259,100984.0
2020-09-17 12:15:00,55.78,55.84,55.61,55.68,73913.0,53.5259,53.5834,53.3627,53.4299,73913.0
2020-09-17 12:20:00,55.65,55.75,55.6,55.67,45777.0,53.4011,53.4971,53.3531,53.4203,45777.0
2020-09-17 12:25:00,55.68,55.68,55.54,55.61,63630.0,53.4299,53.4299,53.2956,53.3627,63630.0
2020-09-17 12:30:00,55.62,55.72,55.5,55.63,110074.0,53.3723,53.4683,53.2572,53.3819,110074.0
2020-09-17 12:35:00,55.63,55.64,55.53,55.59,88753.0,53.3819,53.3915,53.286,53.3435,88753.0
2020-09-17 12:40:00,55.59,55.66,55.51,55.64,71077.0,53.3435,53.4107,53.2668,53.3915,71077.0
2020-09-17 12:45:00,55.62,55.67,55.47,55.54,155977.0,53.3723,53.4203,53.2284,53.2956,155977.0
2020-09-17 12:50:00,55.56,55.71,55.5,55.68,79224.0,53.3148,53.4587,53.2572,53.4299,79224.0
2020-09-17 12:55:00,55.68,55.76,55.64,55.73,160007.0,53.4299,53.5067,53.3915,53.4779,160007.0
2020-09-17 13:00:00,55.72,55.87,55.69,55.85,131306.0,53.4683,53.6122,53.4395,53.593,131306.0
2020-09-17 13:05:00,55.85,56.0,55.78,55.95,58964.0,53.593,53.737,53.5259,53.689,58964.0
2020-09-17 13:10:00,55.97,55.99,55.89,55.91,28338.0,53.7082,53.7274,53.6314,53.6506,28338.0
2020-09-17 13:15:00,55.92,55.95,55.81,55.85,37765.0,53.6602,53.689,53.5546,53.593,37765.0
2020-09-17 13:20:00,55.86,55.94,55.83,55.91,25263.0,53.6026,53.6794,53.5738,53.6506,25263.0
2020-09-17 13:25:00,55.92,55.95,55.84,55.95,50471.0,53.6602,53.689,53.5834,53.689,50471.0
2020-09-17 13:30:00,55.96,56.06,55.92,56.03,39098.0,53.6986,53.7945,53.6602,53.7658,39098.0
2020-09-17 13:35:00,56.02,56.09,56.01,56.05,48235.0,53.7562,53.8233,53.7466,53.7849,48235.0
2020-09-17 13:40:00,56.05,56.2,56.02,56.14,28449.0,53.7849,53.9289,53.7562,53.8713,28449.0
2020-09-17 13:45:00,56.15,56.25,56.08,56.23,30606.0,53.8809,53.9769,53.8137,53.9577,30606.0
2020-09-17 13:50:00,56.23,56.34,56.15,56.24,49288.0,53.9577,54.0632,53.8809,53.9673,49288.0
2020-09-17 13:55:00,56.25,56.26,56.12,56.13,26957.0,53.9769,53.9865,53.8521,53.8617,26957.0
2020-09-17 14:00:00,56.13,56.29,56.12,56.27,31342.0,53.8617,54.0153,53.8521,53.9961,31342.0
2020-09-17 14:05:00,56.26,56.32,56.24,56.24,21478.0,53.9865,54.044,53.9673,53.9673,21478.0
2020-09-17 14:10:00,56.26,56.33,56.21,56.3,26203.0,53.9865,54.0536,53.9385,54.0248,26203.0
2020-09-17 14:15:00,56.31,56.35,56.28,56.32,36679.0,54.0344,54.0728,54.0057,54.044,36679.0
2020-09-17 14:20:00,56.31,56.33,56.22,56.23,40429.0,54.0344,54.0536,53.9481,53.9577,40429.0
2020-09-17 14:25:00,56.24,56.27,56.01,56.02,44679.0,53.9673,53.9961,53.7466,53.7562,44679.0
2020-09-17 14:30:00,56.01,56.06,55.97,56.03,44803.0,53.7466,53.7945,53.7082,53.7658,44803.0
2020-09-17 14:35:00,56.04,56.05,55.97,56.02,33747.0,53.7754,53.7849,53.7082,53.7562,33747.0
2020-09-17 14:40:00,56.03,56.18,55.99,56.17,44330.0,53.7658,53.9097,53.7274,53.9001,44330.0
2020-09-17 14:45:00,56.17,56.25,56.16,56.22,35767.0,53.9001,53.9769,53.8905,53.9481,35767.0
2020-09-17 14:50:00,56.22,56.26,56.14,56.25,52951.0,53.9481,53.9865,53.8713,53.9769,52951.0
2020-09-17 14:55:00,56.25,56.31,56.22,56.27,74405.0,53.9769,54.0344,53.9481,53.9961,74405.0
2020-09-17 15:00:00,56.28,56.31,56.06,56.08,75678.0,54.0057,54.0344,53.7945,53.8137,75678.0
2020-09-17 15:05:00,56.09,56.15,56.04,56.14,43321.0,53.8233,53.8809,53.7754,53.8713,43321.0
2020-09-17 15:10:00,56.15,56.39,56.15,56.36,44729.0,53.8809,54.1112,53.8809,54.0824,44729.0
2020-09-17 15:15:00,56.36,56.39,56.25,56.25,34446.0,54.0824,54.1112,53.9769,53.9769,34446.0
2020-09-17 15:20:00,56.25,56.38,56.24,56.26,48107.0,53.9769,54.1016,53.9673,53.9865,48107.0
2020-09-17 15:25:00,56.25,56.27,56.16,56.21,64594.0,53.9769,53.9961,53.8905,53.9385,64594.0
2020-09-17 15:30:00,56.21,56.37,56.2,56.29,220654.0,53.9385,54.092,53.9289,54.0153,220654.0
2020-09-17 15:35:00,56.29,56.35,56.22,56.32,163093.0,54.0153,54.0728,53.9481,54.044,163093.0
2020-09-17 15:40:00,56.34,56.35,56.21,56.23,54509.0,54.0632,54.0728,53.9385,53.9577,54509.0
2020-09-17 15:45:00,56.23,56.32,56.14,56.27,61434.0,53.9577,54.044,53.8713,53.9961,61434.0
2020-09-17 15:50:00,56.25,56.31,56.19,56.2,116300.0,53.9769,54.0344,53.9193,53.9289,116300.0
2020-09-17 15:55:00,56.19,56.34,56.13,56.33,312250.0,53.9193,54.0632,53.8617,54.0536,312250.0
2020-09-18 09:30:00,56.76,56.8,56.15,56.58,1249856.0,54.4663,54.5046,53.8809,54.2935,1249856.0
2020-09-18 09:35:00,56.57,56.8,56.43,56.66,98074.0,54.2839,54.5046,54.1496,54.3703,98074.0
2020-09-18 09:40:00,56.63,56.63,56.42,56.5,86261.0,54.3415,54.3415,54.14,54.2168,86261.0
2020-09-18 09:45:00,56.49,56.57,56.16,56.22,73284.0,54.2072,54.2839,53.8905,53.9481,73284.0
2020-09-18 09:50:00,56.22,56.22,55.95,56.03,108355.0,53.9481,53.9481,53.689,53.7658,108355.0
2020-09-18 09:55:00,56.02,56.26,55.98,56.26,65970.0,53.7562,53.9865,53.7178,53.9865,65970.0
2020-09-18 10:00:00,56.26,56.31,56.17,56.29,83871.0,53.9865,54.0344,53.9001,54.0153,83871.0
2020-09-18 10:05:00,56.28,56.28,56.13,56.22,59942.0,54.0057,54.0057,53.8617,53.9481,59942.0
2020-09-18 10:10:00,56.19,56.19,56.07,56.08,73839.0,53.9193,53.9193,53.8041,53.8137,73839.0
2020-09-18 10:15:00,56.08,56.19,56.03,56.09,78261.0,53.8137,53.9193,53.7658,53.8233,78261.0
2020-09-18 10:20:00,56.1,56.18,55.96,56.18,74171.0,53.8329,53.9097,53.6986,53.9097,74171.0
2020-09-18 10:25:00,56.18,56.18,55.94,55.95,76105.0,53.9097,53.9097,53.6794,53.689,76105.0
2020-09-18 10:30:00,55.97,56.05,55.85,55.99,92734.0,53.7082,53.7849,53.593,53.7274,92734.0
2020-09-18 10:35:00,55.98,56.21,55.97,56.09,135154.0,53.7178,53.9385,53.7082,53.8233,135154.0
2020-09-18 10:40:00,56.1,56.2,55.99,56.18,61697.0,53.8329,53.9289,53.7274,53.9097,61697.0
2020-09-18 10:45:00,56.2,56.23,55.97,55.97,88972.0,53.9289,53.9577,53.7082,53.7082,88972.0
2020-09-18 10:50:00,55.97,55.98,55.76,55.77,61742.0,53.7082,53.7178,53.5067,53.5163,61742.0
2020-09-18 10:55:00,55.78,55.85,55.75,55.78,67078.0,53.5259,53.593,53.4971,53.5259,67078.0
2020-09-18 11:00:00,55.79,55.92,55.76,55.88,77840.0,53.5355,53.6602,53.5067,53.6218,77840.0
2020-09-18 11:05:00,55.89,56.07,55.89,56.06,34575.0,53.6314,53.8041,53.6314,53.7945,34575.0
2020-09-18 11:10:00,56.06,56.06,55.85,55.9,69410.0,53.7945,53.7945,53.593,53.641,69410.0
2020-09-18 11:15:00,55.92,56.03,55.79,55.8,150298.0,53.6602,53.7658,53.5355,53.5451,150298.0
2020-09-18 11:20:00,55.82,56.04,55.81,56.03,56764.0,53.5642,53.7754,53.5546,53.7658,56764.0
2020-09-18 11:25:00,56.03,56.05,55.89,55.97,43649.0,53.7658,53.7849,53.6314,53.7082,43649.0
2020-09-18 11:30:00,55.96,55.96,55.76,55.77,57337.0,53.6986,53.6986,53.5067,53.5163,57337.0
2020-09-18 11:35:00,55.77,55.84,55.75,55.82,75761.0,53.5163,53.5834,53.4971,53.5642,75761.0
2020-09-18 11:40:00,55.84,55.86,55.66,55.7,41663.0,53.5834,53.6026,53.4107,53.4491,41663.0
2020-09-18 11:45:00,55.69,55.91,55.69,55.87,34535.0,53.4395,53.6506,53.4395,53.6122,34535.0
2020-09-18 11:50:00,55.87,55.92,55.82,55.82,48400.0,53.6122,53.6602,53.5642,53.5642,48400.0
2020-09-18 11:55:00,55.82,55.96,55.78,55.9,24927.0,53.5642,53.6986,53.5259,53.641,24927.0
2020-09-18 12:00:00,55.89,56.02,55.85,55.89,35546.0,53.6314,53.7562,53.593,53.6314,35546.0
2020-09-18 12:05:00,55.89,56.03,55.85,56.01,25260.0,53.6314,53.7658,53.593,53.7466,25260.0
2020-09-18 12:10:00,56.0,56.06,55.96,56.0,46317.0,53.737,53.7945,53.6986,53.737,46317.0
2020-09-18 12:15:00,56.0,56.01,55.82,55.91,71799.0,53.737,53.7466,53.5642,53.6506,71799.0
2020-09-18 12:20:00,55.92,55.92,55.8,55.88,50857.0,53.6602,53.6602,53.5451,53.6218,50857.0
2020-09-18 12:25:00,55.87,55.91,55.82,55.88,27976.0,53.6122,53.6506,53.5642,53.6218,27976.0
2020-09-18 12:30:00,55.89,55.89,55.7,55.72,75497.0,53.6314,53.6314,53.4491,53.4683,75497.0
2020-09-18 12:35:00,55.73,55.75,55.62,55.66,49582.0,53.4779,53.4971,53.3723,53.4107,49582.0
2020-09-18 12:40:00,55.66,55.68,55.5,55.57,53600.0,53.4107,53.4299,53.2572,53.3243,53600.0
2020-09-18 12:45:00,55.57,55.63,55.49,55.49,62368.0,53.3243,53.3819,53.2476,53.2476,62368.0
2020-09-18 12:50:00,55.49,55.6,55.42,55.55,78829.0,53.2476,53.3531,53.1804,53.3052,78829.0
2020-09-18 12:55:00,55.57,55.6,55.51,55.56,35578.0,53.3243,53.3531,53.2668,53.3148,35578.0
2020-09-18 13:00:00,55.56,55.69,55.55,55.61,69730.0,53.3148,53.4395,53.3052,53.3627,69730.0
2020-09-18 13:05:00,55.61,55.69,55.56,55.62,112591.0,53.3627,53.4395,53.3148,53.3723,112591.0
2020-09-18 13:10:00,55.62,55.79,55.6,55.75,52716.0,53.3723,53.5355,53.3531,53.4971,52716.0
2020-09-18 13:15:00,55.73,55.78,55.66,55.7,63712.0,53.4779,53.5259,53.4107,53.4491,63712.0
2020-09-18 13:20:00,55.7,55.73,55.66,55.7,40916.0,53.4491,53.4779,53.4107,53.4491,40916.0
2020-09-18 13:25:00,55.7,55.73,55.38,55.38,124869.0,53.4491,53.4779,53.142,53.142,124869.0
2020-09-18 13:30:00,55.38,55.51,55.19,55.49,74710.0,53.142,53.2668,52.9597,53.2476,74710.0
2020-09-18 13:35:00,55.5,55.5,55.23,55.4,65333.0,53.2572,53.2572,52.9981,53.1612,65333.0
2020-09-18 13:40:00,55.4,55.45,55.28,55.44,63974.0,53.1612,53.2092,53.0461,53.1996,63974.0
2020-09-18 13:45:00,55.43,55.47,55.33,55.47,36384.0,53.19,53.2284,53.094,53.2284,36384.0
2020-09-18 13:50:00,55.47,55.56,55.43,55.56,24613.0,53.2284,53.3148,53.19,53.3148,24613.0
2020-09-18 13:55:00,55.55,55.66,55.54,55.62,27530.0,53.3052,53.4107,53.2956,53.3723,27530.0
2020-09-18 14:00:00,55.62,55.63,55.49,55.63,39637.0,53.3723,53.3819,53.2476,53.3819,39637.0
2020-09-18 14:05:00,55.64,55.77,55.64,55.72,42343.0,53.3915,53.5163,53.3915,53.4683,42343.0
2020-09-18 14:10:00,55.71,55.82,55.7,55.82,31232.0,53.4587,53.5642,53.4491,53.5642,31232.0
2020-09-18 14:15:00,55.83,55.84,55.65,55.67,36987.0,53.5738,53.5834,53.4011,53.4203,36987.0
2020-09-18 14:20:00,55.67,55.9,55.67,55.89,36472.0,53.4203,53.641,53.4203,53.6314,36472.0
2020-09-18 14:25:00,55.9,55.94,55.87,55.9,53384.0,53.641,53.6794,53.6122,53.641,53384.0
2020-09-18 14:30:00,55.9,55.99,55.84,55.95,36689.0,53.641,53.7274,53.5834,53.689,36689.0
2020-09-18 14:35:00,55.96,56.0,55.9,55.98,50543.0,53.6986,53.737,53.641,53.7178,50543.0
2020-09-18 14:40:00,56.0,56.01,55.81,55.85,43381.0,53.737,53.7466,53.5546,53.593,43381.0
2020-09-18 14:45:00,55.86,56.01,55.85,56.01,29778.0,53.6026,53.7466,53.593,53.7466,29778.0
2020-09-18 14:50:00,56.0,56.05,55.89,55.98,38887.0,53.737,53.7849,53.6314,53.7178,38887.0
2020-09-18 14:55:00,55.98,56.06,55.97,56.05,42927.0,53.7178,53.7945,53.7082,53.7849,42927.0
2020-09-18 15:00:00,56.06,56.11,55.95,56.1,49121.0,53.7945,53.8425,53.689,53.8329,49121.0
2020-09-18 15:05:00,56.1,56.18,56.09,56.16,43029.0,53.8329,53.9097,53.8233,53.8905,43029.0
2020-09-18 15:10:00,56.16,56.18,56.1,56.13,38852.0,53.8905,53.9097,53.8329,53.8617,38852.0
2020-09-18 15:15:00,56.14,56.23,56.07,56.1,61276.0,53.8713,53.9577,53.8041,53.8329,61276.0
2020-09-18 15:20:00,56.11,56.13,56.01,56.13,52049.0,53.8425,53.8617,53.7466,53.8617,52049.0
2020-09-18 15:25:00,56.13,56.29,56.12,56.28,84311.0,53.8617,54.0153,53.8521,54.0057,84311.0
2020-09-18 15:30:00,56.29,56.4,56.2,56.31,63818.0,54.0153,54.1208,53.9289,54.0344,63818.0
2020-09-18 15:35:00,56.32,56.36,56.17,56.18,87608.0,54.044,54.0824,53.9001,53.9097,87608.0
2020-09-18 15:40:00,56.17,56.18,56.05,56.09,157987.0,53.9001,53.9097,53.7849,53.8233,157987.0
2020-09-18 15:45:00,56.1,56.16,56.02,56.05,154869.0,53.8329,53.8905,53.7562,53.7849,154869.0
2020-09-18 15:50:00,56.04,56.41,56.03,56.4,488332.0,53.7754,54.1304,53.7658,54.1208,488332.0
2020-09-18 15:55:00,56.39,56.44,56.09,56.16,652902.0,54.1112,54.1592,53.8233,53.8905,652902.0
2020-09-21 09:30:00,55.22,55.43,54.93,55.01,235843.0,52.9885,53.19,52.7102,52.787,235843.0
2020-09-21 09:35:00,55.02,55.1,54.52,54.53,121754.0,52.7966,52.8733,52.3168,52.3264,121754.0
2020-09-21 09:40:00,54.52,54.9,54.15,54.83,256321.0,52.3168,52.6814,51.9617,52.6143,256321.0
2020-09-21 09:45:00,54.82,55.01,54.64,54.96,156369.0,52.6047,52.787,52.4319,52.739,156369.0
2020-09-21 09:50:00,55.0,55.17,54.88,54.92,109946.0,52.7774,52.9405,52.6622,52.7006,109946.0
2020-09-21 09:55:00,54.9,55.15,54.83,55.1,110849.0,52.6814,52.9213,52.6143,52.8733,110849.0
2020-09-21 10:00:00,55.1,55.45,55.06,55.4,150974.0,52.8733,53.2092,52.835,53.1612,150974.0
2020-09-21 10:05:00,55.41,55.77,55.36,55.67,146794.0,53.1708,53.5163,53.1228,53.4203,146794.0
2020-09-21 10:10:00,55.66,55.79,55.55,55.68,107656.0,53.4107,53.5355,53.3052,53.4299,107656.0
2020-09-21 10:15:00,55.65,55.65,55.47,55.55,147651.0,53.4011,53.4011,53.2284,53.3052,147651.0
2020-09-21 10:20:00,55.53,55.6,55.31,55.41,124607.0,53.286,53.3531,53.0749,53.1708,124607.0
2020-09-21 10:25:00,55.41,55.47,55.28,55.4,138935.0,53.1708,53.2284,53.0461,53.1612,138935.0
2020-09-21 10:30:00,55.38,55.56,55.35,55.55,105326.0,53.142,53.3148,53.1132,53.3052,105326.0
2020-09-21 10:35:00,55.56,55.62,55.43,55.59,139915.0,53.3148,53.3723,53.19,53.3435,139915.0
2020-09-21 10:40:00,55.59,55.63,55.41,55.46,85460.0,53.3435,53.3819,53.1708,53.2188,85460.0
2020-09-21 10:45:00,55.48,55.73,55.47,55.72,68586.0,53.238,53.4779,53.2284,53.4683,68586.0
2020-09-21 10:50:00,55.72,55.96,55.63,55.95,80485.0,53.4683,53.6986,53.3819,53.689,80485.0
2020-09-21 10:55:00,55.95,55.97,55.83,55.86,89256.0,53.689,53.7082,53.5738,53.6026,89256.0
2020-09-21 11:00:00,55.86,56.01,55.83,55.96,57437.0,53.6026,53.7466,53.5738,53.6986,57437.0
2020-09-21 11:05:00,55.96,56.18,55.88,56.14,67816.0,53.6986,53.9097,53.6218,53.8713,67816.0
2020-09-21 11:10:00,56.12,56.12,55.93,55.94,46633.0,53.8521,53.8521,53.6698,53.6794,46633.0
2020-09-21 11:15:00,55.94,55.94,55.75,55.83,64194.0,53.6794,53.6794,53.4971,53.5738,64194.0
2020-09-21 11:20:00,55.83,55.89,55.74,55.77,49273.0,53.5738,53.6314,53.4875,53.5163,49273.0
2020-09-21 11:25:00,55.75,55.92,55.66,55.91,105383.0,53.4971,53.6602,53.4107,53.6506,105383.0
2020-09-21 11:30:00,55.91,56.05,55.87,55.96,91390.0,53.6506,53.7849,53.6122,53.6986,91390.0
2020-09-21 11:35:00,55.96,56.16,55.94,56.1,38764.0,53.6986,53.8905,53.6794,53.8329,38764.0
2020-09-21 11:40:00,56.11,56.3,56.06,56.18,43641.0,53.8425,54.0248,53.7945,53.9097,43641.0
2020-09-21 11:45:00,56.18,56.37,56.17,56.36,42828.0,53.9097,54.092,53.9001,54.0824,42828.0
2020-09-21 11:50:00,56.35,56.61,56.34,56.6,84839.0,54.0728,54.3223,54.0632,54.3127,84839.0
2020-09-21 11:55:00,56.59,56.8,56.54,56.78,157034.0,54.3031,54.5046,54.2551,54.4854,157034.0
2020-09-21 12:00:00,56.79,56.89,56.71,56.83,95935.0,54.495,54.591,54.4183,54.5334,95935.0
2020-09-21 12:05:00,56.81,56.86,56.73,56.78,60461.0,54.5142,54.5622,54.4375,54.4854,60461.0
2020-09-21 12:10:00,56.78,56.88,56.75,56.81,52939.0,54.4854,54.5814,54.4567,54.5142,52939.0
2020-09-21 12:15:00,56.8,56.81,56.7,56.8,71512.0,54.5046,54.5142,54.4087,54.5046,71512.0
2020-09-21 12:20:00,56.81,56.85,56.71,56.77,44739.0,54.5142,54.5526,54.4183,54.4759,44739.0
2020-09-21 12:25:00,56.77,57.01,56.75,56.94,46175.0,54.4759,54.7062,54.4567,54.639,46175.0
2020-09-21 12:30:00,56.93,57.01,56.9,56.94,65356.0,54.6294,54.7062,54.6006,54.639,65356.0
2020-09-21 12:35:00,56.94,57.01,56.93,56.98,46766.0,54.639,54.7062,54.6294,54.6774,46766.0
2020-09-21 12:40:00,56.99,57.07,56.9,56.95,82327.0,54.687,54.7637,54.6006,54.6486,82327.0
2020-09-21 12:45:00,56.96,56.99,56.83,56.89,53518.0,54.6582,54.687,54.5334,54.591,53518.0
2020-09-21 12:50:00,56.89,56.89,56.76,56.82,43856.0,54.591,54.591,54.4663,54.5238,43856.0
2020-09-21 12:55:00,56.84,56.9,56.66,56.7,64189.0,54.543,54.6006,54.3703,54.4087,64189.0
2020-09-21 13:00:00,56.71,56.77,56.62,56.72,45787.0,54.4183,54.4759,54.3319,54.4279,45787.0
2020-09-21 13:05:00,56.72,56.78,56.69,56.74,25530.0,54.4279,54.4854,54.3991,54.4471,25530.0
2020-09-21 13:10:00,56.76,56.86,56.74,56.85,24259.0,54.4663,54.5622,54.4471,54.5526,24259.0
2020-09-21 13:15:00,56.85,56.96,56.8,56.85,50971.0,54.5526,54.6582,54.5046,54.5526,50971.0
2020-09-21 13:20:00,56.85,56.97,56.84,56.92,42382.0,54.5526,54.6678,54.543,54.6198,42382.0
2020-09-21 13:25:00,56.92,56.93,56.81,56.85,30480.0,54.6198,54.6294,54.5142,54.5526,30480.0
2020-09-21 13:30:00,56.86,56.94,56.81,56.86,39303.0,54.5622,54.639,54.5142,54.5622,39303.0
2020-09-21 13:35:00,56.85,56.99,56.84,56.96,24923.0,54.5526,54.687,54.543,54.6582,24923.0
2020-09-21 13:40:00,56.96,56.97,56.88,56.89,34790.0,54.6582,54.6678,54.5814,54.591,34790.0
2020-09-21 13:45:00,56.88,56.88,56.77,56.81,39447.0,54.5814,54.5814,54.4759,54.5142,39447.0
2020-09-21 13:50:00,56.81,56.85,56.71,56.73,29586.0,54.5142,54.5526,54.4183,54.4375,29586.0
2020-09-21 13:55:00,56.71,56.78,56.66,56.73,40029.0,54.4183,54.4854,54.3703,54.4375,40029.0
2020-09-21 14:00:00,56.73,56.79,56.67,56.78,41268.0,54.4375,54.495,54.3799,54.4854,41268.0
2020-09-21 14:05:00,56.77,56.78,56.65,56.69,40024.0,54.4759,54.4854,54.3607,54.3991,40024.0
2020-09-21 14:10:00,56.69,56.71,56.62,56.68,31688.0,54.3991,54.4183,54.3319,54.3895,31688.0
2020-09-21 14:15:00,56.69,56.71,56.55,56.58,36359.0,54.3991,54.4183,54.2647,54.2935,36359.0
2020-09-21 14:20:00,56.58,56.69,56.56,56.63,33842.0,54.2935,54.3991,54.2743,54.3415,33842.0
2020-09-21 14:25:00,56.63,56.7,56.6,56.67,34122.0,54.3415,54.4087,54.3127,54.3799,34122.0
2020-09-21 14:30:00,56.63,56.64,56.49,56.59,94367.0,54.3415,54.3511,54.2072,54.3031,94367.0
2020-09-21 14:35:00,56.59,56.59,56.49,56.52,24192.0,54.3031,54.3031,54.2072,54.236,24192.0
2020-09-21 14:40:00,56.53,56.54,56.44,56.51,44221.0,54.2456,54.2551,54.1592,54.2264,44221.0
2020-09-21 14:45:00,56.51,56.54,56.45,56.49,22876.0,54.2264,54.2551,54.1688,54.2072,22876.0
2020-09-21 14:50:00,56.48,56.54,56.48,56.53,20359.0,54.1976,54.2551,54.1976,54.2456,20359.0
2020-09-21 14:55:00,56.52,56.64,56.52,56.57,33644.0,54.236,54.3511,54.236,54.2839,33644.0
2020-09-21 15:00:00,56.57,56.8,56.55,56.78,41460.0,54.2839,54.5046,54.2647,54.4854,41460.0
2020-09-21 15:05:00,56.78,56.83,56.78,56.81,32253.0,54.4854,54.5334,54.4854,54.5142,32253.0
2020-09-21 15:10:00,56.83,56.86,56.8,56.85,44344.0,54.5334,54.5622,54.5046,54.5526,44344.0
2020-09-21 15:15:00,56.86,56.94,56.83,56.89,68623.0,54.5622,54.639,54.5334,54.591,68623.0
2020-09-21 15:20:00,56.9,57.04,56.85,57.02,98164.0,54.6006,54.7349,54.5526,54.7157,98164.0
2020-09-21 15:25:00,57.03,57.03,56.94,56.95,57144.0,54.7253,54.7253,54.639,54.6486,57144.0
2020-09-21 15:30:00,56.95,57.01,56.86,56.91,58348.0,54.6486,54.7062,54.5622,54.6102,58348.0
2020-09-21 15:35:00,56.91,56.96,56.86,56.91,59523.0,54.6102,54.6582,54.5622,54.6102,59523.0
2020-09-21 15:40:00,56.93,56.98,56.84,56.95,78282.0,54.6294,54.6774,54.543,54.6486,78282.0
2020-09-21 15:45:00,56.96,57.0,56.8,56.8,108001.0,54.6582,54.6966,54.5046,54.5046,108001.0
2020-09-21 15:50:00,56.79,57.21,56.79,57.17,276801.0,54.495,54.8981,54.495,54.8597,276801.0
2020-09-21 15:55:00,57.17,57.36,57.13,57.33,476226.0,54.8597,55.042,54.8213,55.0132,476226.0
2020-09-22 09:30:00,57.93,57.99,57.43,57.51,241710.0,55.589,55.6466,55.1092,55.1859,241710.0
2020-09-22 09:35:00,57.54,57.55,57.32,57.4,187381.0,55.2147,55.2243,55.0036,55.0804,187381.0
2020-09-22 09:40:00,57.38,57.5,57.0,57.03,380236.0,55.0612,55.1764,54.6966,54.7253,380236.0
2020-09-22 09:45:00,57.03,57.29,57.0,57.12,96340.0,54.7253,54.9748,54.6966,54.8117,96340.0
2020-09-22 09:50:00,57.13,57.13,56.85,56.87,108841.0,54.8213,54.8213,54.5526,54.5718,108841.0
2020-09-22 09:55:00,56.86,56.96,56.82,56.83,82109.0,54.5622,54.6582,54.5238,54.5334,82109.0
2020-09-22 10:00:00,56.82,57.03,56.77,57.02,102514.0,54.5238,54.7253,54.4759,54.7157,102514.0
2020-09-22 10:05:00,57.01,57.17,57.0,57.08,72868.0,54.7062,54.8597,54.6966,54.7733,72868.0
2020-09-22 10:10:00,57.09,57.29,57.04,57.19,67494.0,54.7829,54.9748,54.7349,54.8789,67494.0
2020-09-22 10:15:00,57.19,57.24,57.04,57.07,58928.0,54.8789,54.9269,54.7349,54.7637,58928.0
2020-09-22 10:20:00,57.07,57.07,56.94,56.98,74971.0,54.7637,54.7637,54.639,54.6774,74971.0
2020-09-22 10:25:00,56.98,57.32,56.98,57.27,87563.0,54.6774,55.0036,54.6774,54.9556,87563.0
2020-09-22 10:30:00,57.28,57.34,57.06,57.08,82153.0,54.9652,55.0228,54.7541,54.7733,82153.0
2020-09-22 10:35:00,57.08,57.2,57.06,57.12,49141.0,54.7733,54.8885,54.7541,54.8117,49141.0
2020-09-22 10:40:00,57.12,57.21,57.06,57.1,74419.0,54.8117,54.8981,54.7541,54.7925,74419.0
2020-09-22 10:45:00,57.1,57.1,56.76,56.77,81610.0,54.7925,54.7925,54.4663,54.4759,81610.0
2020-09-22 10:50:00,56.78,57.05,56.78,57.02,123323.0,54.4854,54.7445,54.4854,54.7157,123323.0
2020-09-22 10:55:00,57.02,57.04,56.75,56.75,118734.0,54.7157,54.7349,54.4567,54.4567,118734.0
2020-09-22 11:00:00,56.76,56.89,56.76,56.87,108953.0,54.4663,54.591,54.4663,54.5718,108953.0
2020-09-22 11:05:00,56.87,56.93,56.76,56.87,106272.0,54.5718,54.6294,54.4663,54.5718,106272.0
2020-09-22 11:10:00,56.87,57.0,56.83,56.97,103633.0,54.5718,54.6966,54.5334,54.6678,103633.0
2020-09-22 11:15:00,56.96,57.08,56.92,57.05,48817.0,54.6582,54.7733,54.6198,54.7445,48817.0
2020-09-22 11:20:00,57.06,57.1,56.99,57.09,38351.0,54.7541,54.7925,54.687,54.7829,38351.0
2020-09-22 11:25:00,57.1,57.13,56.97,56.97,33662.0,54.7925,54.8213,54.6678,54.6678,33662.0
2020-09-22 11:30:00,56.98,57.01,56.75,56.76,47911.0,54.6774,54.7062,54.4567,54.4663,47911.0
2020-09-22 11:35:00,56.76,57.01,56.71,56.99,62709.0,54.4663,54.7062,54.4183,54.687,62709.0
2020-09-22 11:40:00,56.98,57.07,56.94,56.95,37817.0,54.6774,54.7637,54.639,54.6486,37817.0
2020-09-22 11:45:00,56.95,57.07,56.95,57.05,32122.0,54.6486,54.7637,54.6486,54.7445,32122.0
2020-09-22 11:50:00,57.04,57.1,56.99,57.06,39308.0,54.7349,54.7925,54.687,54.7541,39308.0
2020-09-22 11:55:00,57.08,57.2,57.05,57.19,59215.0,54.7733,54.8885,54.7445,54.8789,59215.0
2020-09-22 12:00:00,57.2,57.28,57.19,57.27,42828.0,54.8885,54.9652,54.8789,54.9556,42828.0
2020-09-22 12:05:00,57.27,57.34,57.25,57.3,29784.0,54.9556,55.0228,54.9365,54.9844,29784.0
2020-09-22 12:10:00,57.3,57.39,57.27,57.35,21741.0,54.9844,55.0708,54.9556,55.0324,21741.0
2020-09-22 12:15:00,57.34,57.34,57.25,57.28,36062.0,55.0228,55.0228,54.9365,54.9652,36062.0
2020-09-22 12:20:00,57.28,57.33,57.25,57.33,37035.0,54.9652,55.0132,54.9365,55.0132,37035.0
2020-09-22 12:25:00,57.32,57.33,57.27,57.32,23436.0,55.0036,55.0132,54.9556,55.0036,23436.0
2020-09-22 12:30:00,57.32,57.36,57.27,57.27,27174.0,55.0036,55.042,54.9556,54.9556,27174.0
2020-09-22 12:35:00,57.28,57.32,57.22,57.27,26078.0,54.9652,55.0036,54.9077,54.9556,26078.0
2020-09-22 12:40:00,57.27,57.28,57.24,57.26,16426.0,54.9556,54.9652,54.9269,54.9461,16426.0
2020-09-22 12:45:00,57.26,57.3,57.22,57.26,46573.0,54.9461,54.9844,54.9077,54.9461,46573.0
2020-09-22 12:50:00,57.26,57.33,57.19,57.19,47015.0,54.9461,55.0132,54.8789,54.8789,47015.0
2020-09-22 12:55:00,57.18,57.28,57.11,57.26,76140.0,54.8693,54.9652,54.8021,54.9461,76140.0
2020-09-22 13:00:00,57.26,57.3,57.22,57.25,35837.0,54.9461,54.9844,54.9077,54.9365,35837.0
2020-09-22 13:05:00,57.26,57.44,57.23,57.4,40176.0,54.9461,55.1188,54.9173,55.0804,40176.0
2020-09-22 13:10:00,57.4,57.57,57.38,57.55,62810.0,55.0804,55.2435,55.0612,55.2243,62810.0
2020-09-22 13:15:00,57.54,57.63,57.5,57.59,80759.0,55.2147,55.3011,55.1764,55.2627,80759.0
2020-09-22 13:20:00,57.58,57.59,57.54,57.57,34749.0,55.2531,55.2627,55.2147,55.2435,34749.0
2020-09-22 13:25:00,57.58,57.59,57.51,57.57,27096.0,55.2531,55.2627,55.1859,55.2435,27096.0
2020-09-22 13:30:00,57.57,57.59,57.55,57.57,31067.0,55.2435,55.2627,55.2243,55.2435,31067.0
2020-09-22 13:35:00,57.55,57.63,57.53,57.62,32459.0,55.2243,55.3011,55.2051,55.2915,32459.0
2020-09-22 13:40:00,57.62,57.71,57.6,57.71,40731.0,55.2915,55.3779,55.2723,55.3779,40731.0
2020-09-22 13:45:00,57.72,57.79,57.68,57.79,57272.0,55.3875,55.4546,55.3491,55.4546,57272.0
2020-09-22 13:50:00,57.8,57.81,57.75,57.76,27806.0,55.4642,55.4738,55.4162,55.4258,27806.0
2020-09-22 13:55:00,57.76,57.79,57.75,57.76,28764.0,55.4258,55.4546,55.4162,55.4258,28764.0
2020-09-22 14:00:00,57.76,57.96,57.76,57.95,70336.0,55.4258,55.6178,55.4258,55.6082,70336.0
2020-09-22 14:05:00,57.94,57.99,57.92,57.97,56640.0,55.5986,55.6466,55.5794,55.6274,56640.0
2020-09-22 14:10:00,57.96,58.05,57.9,58.03,66459.0,55.6178,55.7041,55.5602,55.6849,66459.0
2020-09-22 14:15:00,58.02,58.11,58.01,58.1,46083.0,55.6753,55.7617,55.6657,55.7521,46083.0
2020-09-22 14:20:00,58.1,58.1,57.98,58.01,107237.0,55.7521,55.7521,55.637,55.6657,107237.0
2020-09-22 14:25:00,58.01,58.03,57.86,57.9,39778.0,55.6657,55.6849,55.5218,55.5602,39778.0
2020-09-22 14:30:00,57.91,57.94,57.78,57.8,37345.0,55.5698,55.5986,55.445,55.4642,37345.0
2020-09-22 14:35:00,57.8,57.84,57.77,57.77,40350.0,55.4642,55.5026,55.4354,55.4354,40350.0
2020-09-22 14:40:00,57.77,57.8,57.68,57.76,30172.0,55.4354,55.4642,55.3491,55.4258,30172.0
2020-09-22 14:45:00,57.76,57.77,57.72,57.76,37075.0,55.4258,55.4354,55.3875,55.4258,37075.0
2020-09-22 14:50:00,57.76,57.84,57.75,57.8,40044.0,55.4258,55.5026,55.4162,55.4642,40044.0
2020-09-22 14:55:00,57.8,57.91,57.8,57.83,39764.0,55.4642,55.5698,55.4642,55.493,39764.0
2020-09-22 15:00:00,57.82,57.84,57.77,57.79,36867.0,55.4834,55.5026,55.4354,55.4546,36867.0
2020-09-22 15:05:00,57.79,57.89,57.77,57.83,68968.0,55.4546,55.5506,55.4354,55.493,68968.0
2020-09-22 15:10:00,57.83,57.87,57.77,57.78,57878.0,55.493,55.5314,55.4354,55.445,57878.0
2020-09-22 15:15:00,57.78,57.83,57.73,57.8,48351.0,55.445,55.493,55.3971,55.4642,48351.0
2020-09-22 15:20:00,57.8,57.83,57.76,57.78,56621.0,55.4642,55.493,55.4258,55.445,56621.0
2020-09-22 15:25:00,57.79,57.91,57.79,57.89,57059.0,55.4546,55.5698,55.4546,55.5506,57059.0
2020-09-22 15:30:00,57.89,57.9,57.79,57.86,87441.0,55.5506,55.5602,55.4546,55.5218,87441.0
2020-09-22 15:35:00,57.86,57.96,57.86,57.91,63622.0,55.5218,55.6178,55.5218,55.5698,63622.0
2020-09-22 15:40:00,57.91,57.97,57.9,57.94,69210.0,55.5698,55.6274,55.5602,55.5986,69210.0
2020-09-22 15:45:00,57.94,58.04,57.91,58.02,92009.0,55.5986,55.6945,55.5698,55.6753,92009.0
2020-09-22 15:50:00,58.02,58.02,57.85,57.9,187786.0,55.6753,55.6753,55.5122,55.5602,187786.0
2020-09-22 15:55:00,57.91,58.01,57.84,57.89,348347.0,55.5698,55.6657,55.5026,55.5506,348347.0
2020-09-23 09:30:00,58.07,58.46,57.97,58.26,343125.0,55.7233,56.0976,55.6274,55.9056,343125.0
2020-09-23 09:35:00,58.27,58.54,58.27,58.36,141359.0,55.9152,56.1743,55.9152,56.0016,141359.0
2020-09-23 09:40:00,58.33,58.43,58.19,58.31,86167.0,55.9728,56.0688,55.8385,55.9536,86167.0
2020-09-23 09:45:00,58.31,58.88,58.23,58.63,334926.0,55.9536,56.5006,55.8769,56.2607,334926.0
2020-09-23 09:50:00,58.62,58.62,58.24,58.33,86151.0,56.2511,56.2511,55.8864,55.9728,86151.0
2020-09-23 09:55:00,58.32,58.49,58.3,58.43,97114.0,55.9632,56.1263,55.944,56.0688,97114.0
2020-09-23 10:00:00,58.42,58.62,58.35,58.6,112141.0,56.0592,56.2511,55.992,56.2319,112141.0
2020-09-23 10:05:00,58.59,58.59,58.29,58.35,77450.0,56.2223,56.2223,55.9344,55.992,77450.0
2020-09-23 10:10:00,58.35,58.43,58.2,58.31,82559.0,55.992,56.0688,55.8481,55.9536,82559.0
2020-09-23 10:15:00,58.32,58.32,58.19,58.29,86179.0,55.9632,55.9632,55.8385,55.9344,86179.0
2020-09-23 10:20:00,58.29,58.32,58.2,58.27,62356.0,55.9344,55.9632,55.8481,55.9152,62356.0
2020-09-23 10:25:00,58.26,58.32,58.22,58.23,63961.0,55.9056,55.9632,55.8673,55.8769,63961.0
2020-09-23 10:30:00,58.23,58.3,58.18,58.2,60525.0,55.8769,55.944,55.8289,55.8481,60525.0
2020-09-23 10:35:00,58.2,58.2,58.01,58.05,62298.0,55.8481,55.8481,55.6657,55.7041,62298.0
2020-09-23 10:40:00,58.04,58.28,58.03,58.19,48126.0,55.6945,55.9248,55.6849,55.8385,48126.0
2020-09-23 10:45:00,58.19,58.28,58.18,58.26,37523.0,55.8385,55.9248,55.8289,55.9056,37523.0
2020-09-23 10:50:00,58.26,58.46,58.2,58.44,67991.0,55.9056,56.0976,55.8481,56.0784,67991.0
2020-09-23 10:55:00,58.45,58.55,58.33,58.38,65939.0,56.088,56.1839,55.9728,56.0208,65939.0
2020-09-23 11:00:00,58.38,58.53,58.38,58.52,80813.0,56.0208,56.1647,56.0208,56.1551,80813.0
2020-09-23 11:05:00,58.5,58.67,58.5,58.63,55252.0,56.1359,56.2991,56.1359,56.2607,55252.0
2020-09-23 11:10:00,58.63,58.69,58.61,58.65,66399.0,56.2607,56.3183,56.2415,56.2799,66399.0
2020-09-23 11:15:00,58.65,58.73,58.52,58.53,68975.0,56.2799,56.3566,56.1551,56.1647,68975.0
2020-09-23 11:20:00,58.53,58.55,58.35,58.39,64910.0,56.1647,56.1839,55.992,56.0304,64910.0
2020-09-23 11:25:00,58.39,58.46,58.34,58.39,68927.0,56.0304,56.0976,55.9824,56.0304,68927.0
2020-09-23 11:30:00,58.36,58.41,58.26,58.35,57539.0,56.0016,56.0496,55.9056,55.992,57539.0
2020-09-23 11:35:00,58.35,58.48,58.32,58.4,59813.0,55.992,56.1167,55.9632,56.04,59813.0
2020-09-23 11:40:00,58.4,58.43,58.34,58.38,48284.0,56.04,56.0688,55.9824,56.0208,48284.0
2020-09-23 11:45:00,58.38,58.38,58.2,58.25,50675.0,56.0208,56.0208,55.8481,55.896,50675.0
2020-09-23 11:50:00,58.24,58.26,58.19,58.24,78213.0,55.8864,55.9056,55.8385,55.8864,78213.0
2020-09-23 11:55:00,58.24,58.27,58.2,58.23,64913.0,55.8864,55.9152,55.8481,55.8769,64913.0
2020-09-23 12:00:00,58.23,58.39,58.2,58.31,81359.0,55.8769,56.0304,55.8481,55.9536,81359.0
2020-09-23 12:05:00,58.3,58.42,58.28,58.38,32302.0,55.944,56.0592,55.9248,56.0208,32302.0
2020-09-23 12:10:00,58.39,58.47,58.31,58.36,38631.0,56.0304,56.1072,55.9536,56.0016,38631.0
2020-09-23 12:15:00,58.37,58.38,58.2,58.21,42067.0,56.0112,56.0208,55.8481,55.8577,42067.0
2020-09-23 12:20:00,58.21,58.24,58.14,58.21,61003.0,55.8577,55.8864,55.7905,55.8577,61003.0
2020-09-23 12:25:00,58.23,58.33,58.22,58.3,33274.0,55.8769,55.9728,55.8673,55.944,33274.0
2020-09-23 12:30:00,58.3,58.35,58.2,58.23,67928.0,55.944,55.992,55.8481,55.8769,67928.0
2020-09-23 12:35:00,58.23,58.3,58.2,58.27,62869.0,55.8769,55.944,55.8481,55.9152,62869.0
2020-09-23 12:40:00,58.27,58.32,58.24,58.32,29656.0,55.9152,55.9632,55.8864,55.9632,29656.0
2020-09-23 12:45:00,58.32,58.37,58.31,58.36,33979.0,55.9632,56.0112,55.9536,56.0016,33979.0
2020-09-23 12:50:00,58.35,58.38,58.32,58.34,19083.0,55.992,56.0208,55.9632,55.9824,19083.0
2020-09-23 12:55:00,58.34,58.4,58.3,58.3,25983.0,55.9824,56.04,55.944,55.944,25983.0
2020-09-23 13:00:00,58.31,58.38,58.24,58.36,49935.0,55.9536,56.0208,55.8864,56.0016,49935.0
2020-09-23 13:05:00,58.36,58.47,58.33,58.47,45958.0,56.0016,56.1072,55.9728,56.1072,45958.0
2020-09-23 13:10:00,58.47,58.5,58.4,58.43,41405.0,56.1072,56.1359,56.04,56.0688,41405.0
2020-09-23 13:15:00,58.43,58.49,58.4,58.47,36641.0,56.0688,56.1263,56.04,56.1072,36641.0
2020-09-23 13:20:00,58.47,58.54,58.46,58.53,41674.0,56.1072,56.1743,56.0976,56.1647,41674.0
2020-09-23 13:25:00,58.54,58.54,58.25,58.28,68636.0,56.1743,56.1743,55.896,55.9248,68636.0
2020-09-23 13:30:00,58.28,58.38,58.26,58.36,29560.0,55.9248,56.0208,55.9056,56.0016,29560.0
2020-09-23 13:35:00,58.36,58.36,58.22,58.23,42909.0,56.0016,56.0016,55.8673,55.8769,42909.0
2020-09-23 13:40:00,58.24,58.25,58.2,58.2,54028.0,55.8864,55.896,55.8481,55.8481,54028.0
2020-09-23 13:45:00,58.2,58.28,58.19,58.28,157230.0,55.8481,55.9248,55.8385,55.9248,157230.0
2020-09-23 13:50:00,58.28,58.29,58.09,58.12,69308.0,55.9248,55.9344,55.7425,55.7713,69308.0
2020-09-23 13:55:00,58.11,58.13,58.04,58.09,45893.0,55.7617,55.7809,55.6945,55.7425,45893.0
2020-09-23 14:00:00,58.1,58.1,57.98,58.03,49685.0,55.7521,55.7521,55.637,55.6849,49685.0
2020-09-23 14:05:00,58.03,58.05,57.91,57.93,43734.0,55.6849,55.7041,55.5698,55.589,43734.0
2020-09-23 14:10:00,57.93,57.93,57.85,57.91,55312.0,55.589,55.589,55.5122,55.5698,55312.0
2020-09-23 14:15:00,57.9,57.91,57.64,57.68,80385.0,55.5602,55.5698,55.3107,55.3491,80385.0
2020-09-23 14:20:00,57.68,57.81,57.67,57.69,54726.0,55.3491,55.4738,55.3395,55.3587,54726.0
2020-09-23 14:25:00,57.69,57.82,57.64,57.73,46892.0,55.3587,55.4834,55.3107,55.3971,46892.0
2020-09-23 14:30:00,57.75,57.78,57.6,57.77,64801.0,55.4162,55.445,55.2723,55.4354,64801.0
2020-09-23 14:35:00,57.79,57.82,57.71,57.81,44315.0,55.4546,55.4834,55.3779,55.4738,44315.0
2020-09-23 14:40:00,57.8,57.8,57.65,57.7,43988.0,55.4642,55.4642,55.3203,55.3683,43988.0
2020-09-23 14:45:00,57.69,57.74,57.65,57.71,50775.0,55.3587,55.4067,55.3203,55.3779,50775.0
2020-09-23 14:50:00,57.7,57.81,57.58,57.58,75861.0,55.3683,55.4738,55.2531,55.2531,75861.0
2020-09-23 14:55:00,57.58,57.58,57.42,57.48,98015.0,55.2531,55.2531,55.0996,55.1572,98015.0
2020-09-23 15:00:00,57.49,57.59,57.37,57.38,67314.0,55.1668,55.2627,55.0516,55.0612,67314.0
2020-09-23 15:05:00,57.38,57.43,57.3,57.41,104910.0,55.0612,55.1092,54.9844,55.09,104910.0
2020-09-23 15:10:00,57.4,57.56,57.38,57.47,332060.0,55.0804,55.2339,55.0612,55.1476,332060.0
2020-09-23 15:15:00,57.47,57.51,57.32,57.47,81894.0,55.1476,55.1859,55.0036,55.1476,81894.0
2020-09-23 15:20:00,57.48,57.61,57.44,57.46,87011.0,55.1572,55.2819,55.1188,55.138,87011.0
2020-09-23 15:25:00,57.46,57.56,57.36,57.54,72130.0,55.138,55.2339,55.042,55.2147,72130.0
2020-09-23 15:30:00,57.53,57.61,57.45,57.5,77400.0,55.2051,55.2819,55.1284,55.1764,77400.0
2020-09-23 15:35:00,57.49,57.55,57.4,57.53,76043.0,55.1668,55.2243,55.0804,55.2051,76043.0
2020-09-23 15:40:00,57.53,57.62,57.44,57.5,84966.0,55.2051,55.2915,55.1188,55.1764,84966.0
2020-09-23 15:45:00,57.51,57.53,57.24,57.27,140713.0,55.1859,55.2051,54.9269,54.9556,140713.0
2020-09-23 15:50:00,57.27,57.27,57.01,57.09,262858.0,54.9556,54.9556,54.7062,54.7829,262858.0
2020-09-23 15:55:00,57.09,57.31,57.09,57.27,471662.0,54.7829,54.994,54.7829,54.9556,471662.0
2020-09-24 09:30:00,56.97,57.1,56.76,56.82,206427.0,54.6678,54.7925,54.4663,54.5238,206427.0
2020-09-24 09:35:00,56.83,57.09,56.77,57.02,83670.0,54.5334,54.7829,54.4759,54.7157,83670.0
2020-09-24 09:40:00,57.0,57.1,56.86,56.98,119246.0,54.6966,54.7925,54.5622,54.6774,119246.0
2020-09-24 09:45:00,56.98,57.54,56.95,57.46,88622.0,54.6774,55.2147,54.6486,55.138,88622.0
2020-09-24 09:50:00,57.45,57.59,57.38,57.48,81767.0,55.1284,55.2627,55.0612,55.1572,81767.0
2020-09-24 09:55:00,57.48,57.55,57.28,57.4,66395.0,55.1572,55.2243,54.9652,55.0804,66395.0
2020-09-24 10:00:00,57.4,57.77,57.4,57.67,68047.0,55.0804,55.4354,55.0804,55.3395,68047.0
2020-09-24 10:05:00,57.69,57.88,57.68,57.87,60116.0,55.3587,55.541,55.3491,55.5314,60116.0
2020-09-24 10:10:00,57.87,57.87,57.66,57.79,67563.0,55.5314,55.5314,55.3299,55.4546,67563.0
2020-09-24 10:15:00,57.8,57.96,57.75,57.81,56155.0,55.4642,55.6178,55.4162,55.4738,56155.0
2020-09-24 10:20:00,57.79,57.79,57.6,57.64,61953.0,55.4546,55.4546,55.2723,55.3107,61953.0
2020-09-24 10:25:00,57.64,57.78,57.64,57.75,41041.0,55.3107,55.445,55.3107,55.4162,41041.0
2020-09-24 10:30:00,57.76,57.76,57.5,57.56,62365.0,55.4258,55.4258,55.1764,55.2339,62365.0
2020-09-24 10:35:00,57.56,57.68,57.49,57.59,60423.0,55.2339,55.3491,55.1668,55.2627,60423.0
2020-09-24 10:40:00,57.61,57.78,57.59,57.62,51918.0,55.2819,55.445,55.2627,55.2915,51918.0
2020-09-24 10:45:00,57.64,57.95,57.63,57.88,62625.0,55.3107,55.6082,55.3011,55.541,62625.0
2020-09-24 10:50:00,57.86,57.9,57.71,57.89,68060.0,55.5218,55.5602,55.3779,55.5506,68060.0
2020-09-24 10:55:00,57.88,57.99,57.81,57.84,56420.0,55.541,55.6466,55.4738,55.5026,56420.0
2020-09-24 11:00:00,57.85,57.95,57.82,57.88,43067.0,55.5122,55.6082,55.4834,55.541,43067.0
2020-09-24 11:05:00,57.89,57.96,57.61,57.69,156463.0,55.5506,55.6178,55.2819,55.3587,156463.0
2020-09-24 11:10:00,57.68,57.95,57.65,57.95,47024.0,55.3491,55.6082,55.3203,55.6082,47024.0
2020-09-24 11:15:00,57.96,57.98,57.75,57.8,33097.0,55.6178,55.637,55.4162,55.4642,33097.0
2020-09-24 11:20:00,57.8,58.04,57.76,58.02,57658.0,55.4642,55.6945,55.4258,55.6753,57658.0
2020-09-24 11:25:00,58.0,58.02,57.85,57.86,28638.0,55.6561,55.6753,55.5122,55.5218,28638.0
2020-09-24 11:30:00,57.86,57.99,57.84,57.98,48660.0,55.5218,55.6466,55.5026,55.637,48660.0
2020-09-24 11:35:00,57.98,58.08,57.96,58.02,37857.0,55.637,55.7329,55.6178,55.6753,37857.0
2020-09-24 11:40:00,58.03,58.16,58.03,58.09,48435.0,55.6849,55.8097,55.6849,55.7425,48435.0
2020-09-24 11:45:00,58.08,58.09,57.96,58.05,40114.0,55.7329,55.7425,55.6178,55.7041,40114.0
2020-09-24 11:50:00,58.05,58.11,57.99,57.99,28567.0,55.7041,55.7617,55.6466,55.6466,28567.0
2020-09-24 11:55:00,57.99,58.23,57.99,58.22,40431.0,55.6466,55.8769,55.6466,55.8673,40431.0
2020-09-24 12:00:00,58.21,58.31,58.18,58.28,51394.0,55.8577,55.9536,55.8289,55.9248,51394.0
2020-09-24 12:05:00,58.3,58.44,58.25,58.28,98021.0,55.944,56.0784,55.896,55.9248,98021.0
2020-09-24 12:10:00,58.28,58.32,58.22,58.24,37721.0,55.9248,55.9632,55.8673,55.8864,37721.0
2020-09-24 12:15:00,58.25,58.31,58.07,58.11,38809.0,55.896,55.9536,55.7233,55.7617,38809.0
2020-09-24 12:20:00,58.11,58.21,58.09,58.14,41091.0,55.7617,55.8577,55.7425,55.7905,41091.0
2020-09-24 12:25:00,58.14,58.23,58.1,58.11,22651.0,55.7905,55.8769,55.7521,55.7617,22651.0
2020-09-24 12:30:00,58.13,58.14,57.95,57.95,23010.0,55.7809,55.7905,55.6082,55.6082,23010.0
2020-09-24 12:35:00,57.95,58.02,57.88,57.9,25130.0,55.6082,55.6753,55.541,55.5602,25130.0
2020-09-24 12:40:00,57.88,57.97,57.87,57.95,21677.0,55.541,55.6274,55.5314,55.6082,21677.0
2020-09-24 12:45:00,57.97,58.14,57.96,58.13,24421.0,55.6274,55.7905,55.6178,55.7809,24421.0
2020-09-24 12:50:00,58.14,58.15,58.07,58.08,24361.0,55.7905,55.8001,55.7233,55.7329,24361.0
2020-09-24 12:55:00,58.1,58.27,58.09,58.25,27881.0,55.7521,55.9152,55.7425,55.896,27881.0
2020-09-24 13:00:00,58.25,58.39,58.24,58.39,37990.0,55.896,56.0304,55.8864,56.0304,37990.0
2020-09-24 13:05:00,58.38,58.48,58.34,58.47,31318.0,56.0208,56.1167,55.9824,56.1072,31318.0
2020-09-24 13:10:00,58.47,58.58,58.47,58.57,44625.0,56.1072,56.2127,56.1072,56.2031,44625.0
2020-09-24 13:15:00,58.58,58.71,58.5,58.51,50830.0,56.2127,56.3375,56.1359,56.1455,50830.0
2020-09-24 13:20:00,58.51,58.63,58.49,58.54,42086.0,56.1455,56.2607,56.1263,56.1743,42086.0
2020-09-24 13:25:00,58.55,58.65,58.5,58.64,28413.0,56.1839,56.2799,56.1359,56.2703,28413.0
2020-09-24 13:30:00,58.65,58.75,58.61,58.71,49067.0,56.2799,56.3758,56.2415,56.3375,49067.0
2020-09-24 13:35:00,58.7,58.75,58.61,58.74,60055.0,56.3279,56.3758,56.2415,56.3662,60055.0
2020-09-24 13:40:00,58.75,58.82,58.63,58.66,51912.0,56.3758,56.443,56.2607,56.2895,51912.0
2020-09-24 13:45:00,58.67,58.73,58.58,58.59,38253.0,56.2991,56.3566,56.2127,56.2223,38253.0
2020-09-24 13:50:00,58.59,58.61,58.5,58.52,29018.0,56.2223,56.2415,56.1359,56.1551,29018.0
2020-09-24 13:55:00,58.51,58.53,58.39,58.42,28190.0,56.1455,56.1647,56.0304,56.0592,28190.0
2020-09-24 14:00:00,58.42,58.49,58.34,58.44,47722.0,56.0592,56.1263,55.9824,56.0784,47722.0
2020-09-24 14:05:00,58.44,58.46,58.36,58.42,32944.0,56.0784,56.0976,56.0016,56.0592,32944.0
2020-09-24 14:10:00,58.42,58.43,58.33,58.37,31467.0,56.0592,56.0688,55.9728,56.0112,31467.0
2020-09-24 14:15:00,58.35,58.44,58.14,58.14,40396.0,55.992,56.0784,55.7905,55.7905,40396.0
2020-09-24 14:20:00,58.14,58.17,58.07,58.09,31471.0,55.7905,55.8193,55.7233,55.7425,31471.0
2020-09-24 14:25:00,58.08,58.15,58.04,58.05,25375.0,55.7329,55.8001,55.6945,55.7041,25375.0
2020-09-24 14:30:00,58.07,58.18,58.04,58.13,37762.0,55.7233,55.8289,55.6945,55.7809,37762.0
2020-09-24 14:35:00,58.14,58.22,58.06,58.21,29895.0,55.7905,55.8673,55.7137,55.8577,29895.0
2020-09-24 14:40:00,58.21,58.35,58.18,58.34,53905.0,55.8577,55.992,55.8289,55.9824,53905.0
2020-09-24 14:45:00,58.34,58.35,58.02,58.02,41951.0,55.9824,55.992,55.6753,55.6753,41951.0
2020-09-24 14:50:00,58.02,58.04,57.85,57.89,39779.0,55.6753,55.6945,55.5122,55.5506,39779.0
2020-09-24 14:55:00,57.88,57.92,57.77,57.78,53063.0,55.541,55.5794,55.4354,55.445,53063.0
2020-09-24 15:00:00,57.78,57.85,57.7,57.71,31987.0,55.445,55.5122,55.3683,55.3779,31987.0
2020-09-24 15:05:00,57.72,57.81,57.67,57.76,41032.0,55.3875,55.4738,55.3395,55.4258,41032.0
2020-09-24 15:10:00,57.74,57.87,57.68,57.82,39770.0,55.4067,55.5314,55.3491,55.4834,39770.0
2020-09-24 15:15:00,57.81,57.89,57.7,57.71,29401.0,55.4738,55.5506,55.3683,55.3779,29401.0
2020-09-24 15:20:00,57.71,57.73,57.45,57.52,90836.0,55.3779,55.3971,55.1284,55.1955,90836.0
2020-09-24 15:25:00,57.51,57.63,57.48,57.56,34735.0,55.1859,55.3011,55.1572,55.2339,34735.0
2020-09-24 15:30:00,57.55,57.58,57.47,57.58,50245.0,55.2243,55.2531,55.1476,55.2531,50245.0
2020-09-24 15:35:00,57.57,57.77,57.48,57.77,59627.0,55.2435,55.4354,55.1572,55.4354,59627.0
2020-09-24 15:40:00,57.76,57.84,57.74,57.8,108557.0,55.4258,55.5026,55.4067,55.4642,108557.0
2020-09-24 15:45:00,57.8,57.97,57.68,57.69,80224.0,55.4642,55.6274,55.3491,55.3587,80224.0
2020-09-24 15:50:00,57.7,57.75,57.6,57.74,147274.0,55.3683,55.4162,55.2723,55.4067,147274.0
2020-09-24 15:55:00,57.75,57.81,57.65,57.81,406949.0,55.4162,55.4738,55.3203,55.4738,406949.0
2020-09-25 09:30:00,57.5,57.69,57.19,57.25,162592.0,55.1764,55.3587,54.8789,54.9365,162592.0
2020-09-25 09:35:00,57.23,57.41,57.04,57.07,76357.0,54.9173,55.09,54.7349,54.7637,76357.0
2020-09-25 09:40:00,57.08,57.46,57.03,57.21,69446.0,54.7733,55.138,54.7253,54.8981,69446.0
2020-09-25 09:45:00,57.2,57.22,56.77,56.8,240978.0,54.8885,54.9077,54.4759,54.5046,240978.0
2020-09-25 09:50:00,56.8,56.91,56.67,56.75,72185.0,54.5046,54.6102,54.3799,54.4567,72185.0
2020-09-25 09:55:00,56.77,57.16,56.73,57.16,65765.0,54.4759,54.8501,54.4375,54.8501,65765.0
2020-09-25 10:00:00,57.17,57.18,56.97,57.04,61593.0,54.8597,54.8693,54.6678,54.7349,61593.0
2020-09-25 10:05:00,57.04,57.09,56.89,56.98,54351.0,54.7349,54.7829,54.591,54.6774,54351.0
2020-09-25 10:10:00,56.98,56.98,56.65,56.81,57114.0,54.6774,54.6774,54.3607,54.5142,57114.0
2020-09-25 10:15:00,56.8,57.2,56.76,57.16,73722.0,54.5046,54.8885,54.4663,54.8501,73722.0
2020-09-25 10:20:00,57.17,57.44,57.13,57.41,62847.0,54.8597,55.1188,54.8213,55.09,62847.0
2020-09-25 10:25:00,57.41,57.51,57.37,57.5,51220.0,55.09,55.1859,55.0516,55.1764,51220.0
2020-09-25 10:30:00,57.51,57.59,57.47,57.51,58263.0,55.1859,55.2627,55.1476,55.1859,58263.0
2020-09-25 10:35:00,57.5,57.66,57.47,57.66,75272.0,55.1764,55.3299,55.1476,55.3299,75272.0
2020-09-25 10:40:00,57.69,57.79,57.54,57.62,70463.0,55.3587,55.4546,55.2147,55.2915,70463.0
2020-09-25 10:45:00,57.62,57.66,57.46,57.48,49830.0,55.2915,55.3299,55.138,55.1572,49830.0
2020-09-25 10:50:00,57.48,57.61,57.4,57.56,50454.0,55.1572,55.2819,55.0804,55.2339,50454.0
2020-09-25 10:55:00,57.56,57.56,57.26,57.29,72747.0,55.2339,55.2339,54.9461,54.9748,72747.0
2020-09-25 11:00:00,57.3,57.38,57.08,57.09,55472.0,54.9844,55.0612,54.7733,54.7829,55472.0
2020-09-25 11:05:00,57.08,57.19,57.04,57.14,50946.0,54.7733,54.8789,54.7349,54.8309,50946.0
2020-09-25 11:10:00,57.14,57.33,57.09,57.24,39471.0,54.8309,55.0132,54.7829,54.9269,39471.0
2020-09-25 11:15:00,57.25,57.45,57.25,57.45,52674.0,54.9365,55.1284,54.9365,55.1284,52674.0
2020-09-25 11:20:00,57.44,57.55,57.41,57.52,189560.0,55.1188,55.2243,55.09,55.1955,189560.0
2020-09-25 11:25:00,57.51,57.59,57.49,57.53,63323.0,55.1859,55.2627,55.1668,55.2051,63323.0
2020-09-25 11:30:00,57.54,57.57,57.45,57.57,37100.0,55.2147,55.2435,55.1284,55.2435,37100.0
2020-09-25 11:35:00,57.57,57.59,57.4,57.44,35528.0,55.2435,55.2627,55.0804,55.1188,35528.0
2020-09-25 11:40:00,57.45,57.49,57.33,57.34,17626.0,55.1284,55.1668,55.0132,55.0228,17626.0
2020-09-25 11:45:00,57.34,57.38,57.3,57.33,18816.0,55.0228,55.0612,54.9844,55.0132,18816.0
2020-09-25 11:50:00,57.32,57.34,57.21,57.26,25778.0,55.0036,55.0228,54.8981,54.9461,25778.0
2020-09-25 11:55:00,57.27,57.32,57.19,57.19,32831.0,54.9556,55.0036,54.8789,54.8789,32831.0
2020-09-25 12:00:00,57.21,57.32,57.17,57.32,77725.0,54.8981,55.0036,54.8597,55.0036,77725.0
2020-09-25 12:05:00,57.31,57.49,57.28,57.49,60891.0,54.994,55.1668,54.9652,55.1668,60891.0
2020-09-25 12:10:00,57.49,57.64,57.47,57.64,48019.0,55.1668,55.3107,55.1476,55.3107,48019.0
2020-09-25 12:15:00,57.64,57.74,57.63,57.7,71773.0,55.3107,55.4067,55.3011,55.3683,71773.0
2020-09-25 12:20:00,57.71,57.8,57.69,57.7,67121.0,55.3779,55.4642,55.3587,55.3683,67121.0
2020-09-25 12:25:00,57.71,57.71,57.55,57.6,29587.0,55.3779,55.3779,55.2243,55.2723,29587.0
2020-09-25 12:30:00,57.6,57.62,57.48,57.49,17111.0,55.2723,55.2915,55.1572,55.1668,17111.0
2020-09-25 12:35:00,57.48,57.59,57.44,57.59,24717.0,55.1572,55.2627,55.1188,55.2627,24717.0
2020-09-25 12:40:00,57.6,57.7,57.55,57.58,20408.0,55.2723,55.3683,55.2243,55.2531,20408.0
2020-09-25 12:45:00,57.59,57.6,57.51,57.52,28122.0,55.2627,55.2723,55.1859,55.1955,28122.0
2020-09-25 12:50:00,57.52,57.73,57.52,57.73,39556.0,55.1955,55.3971,55.1955,55.3971,39556.0
2020-09-25 12:55:00,57.73,57.73,57.66,57.72,45233.0,55.3971,55.3971,55.3299,55.3875,45233.0
2020-09-25 13:00:00,57.72,57.74,57.67,57.72,48912.0,55.3875,55.4067,55.3395,55.3875,48912.0
2020-09-25 13:05:00,57.72,57.88,57.7,57.87,57704.0,55.3875,55.541,55.3683,55.5314,57704.0
2020-09-25 13:10:00,57.87,57.97,57.86,57.96,38776.0,55.5314,55.6274,55.5218,55.6178,38776.0
2020-09-25 13:15:00,57.96,57.98,57.84,57.85,39859.0,55.6178,55.637,55.5026,55.5122,39859.0
2020-09-25 13:20:00,57.84,57.89,57.78,57.81,24196.0,55.5026,55.5506,55.445,55.4738,24196.0
2020-09-25 13:25:00,57.82,57.88,57.76,57.8,38566.0,55.4834,55.541,55.4258,55.4642,38566.0
2020-09-25 13:30:00,57.79,57.83,57.74,57.8,22114.0,55.4546,55.493,55.4067,55.4642,22114.0
2020-09-25 13:35:00,57.8,57.81,57.77,57.78,12306.0,55.4642,55.4738,55.4354,55.445,12306.0
2020-09-25 13:40:00,57.79,57.94,57.79,57.94,38874.0,55.4546,55.5986,55.4546,55.5986,38874.0
2020-09-25 13:45:00,57.95,57.99,57.9,57.92,25791.0,55.6082,55.6466,55.5602,55.5794,25791.0
2020-09-25 13:50:00,57.94,57.98,57.93,57.97,21094.0,55.5986,55.637,55.589,55.6274,21094.0
2020-09-25 13:55:00,57.97,57.97,57.94,57.97,26033.0,55.6274,55.6274,55.5986,55.6274,26033.0
2020-09-25 14:00:00,57.97,58.01,57.96,58.0,27531.0,55.6274,55.6657,55.6178,55.6561,27531.0
2020-09-25 14:05:00,58.0,58.11,57.95,57.96,60523.0,55.6561,55.7617,55.6082,55.6178,60523.0
2020-09-25 14:10:00,57.97,57.97,57.86,57.9,38745.0,55.6274,55.6274,55.5218,55.5602,38745.0
2020-09-25 14:15:00,57.91,57.96,57.9,57.95,21208.0,55.5698,55.6178,55.5602,55.6082,21208.0
2020-09-25 14:20:00,57.95,58.0,57.88,57.94,29819.0,55.6082,55.6561,55.541,55.5986,29819.0
2020-09-25 14:25:00,57.94,57.95,57.87,57.9,30569.0,55.5986,55.6082,55.5314,55.5602,30569.0
2020-09-25 14:30:00,57.89,57.9,57.75,57.77,52487.0,55.5506,55.5602,55.4162,55.4354,52487.0
2020-09-25 14:35:00,57.77,57.87,57.76,57.87,20671.0,55.4354,55.5314,55.4258,55.5314,20671.0
2020-09-25 14:40:00,57.87,57.9,57.8,57.87,33861.0,55.5314,55.5602,55.4642,55.5314,33861.0
2020-09-25 14:45:00,57.87,57.94,57.87,57.93,180239.0,55.5314,55.5986,55.5314,55.589,180239.0
2020-09-25 14:50:00,57.93,58.14,57.93,58.12,36652.0,55.589,55.7905,55.589,55.7713,36652.0
2020-09-25 14:55:00,58.11,58.12,58.06,58.09,22177.0,55.7617,55.7713,55.7137,55.7425,22177.0
2020-09-25 15:00:00,58.09,58.22,58.08,58.16,36571.0,55.7425,55.8673,55.7329,55.8097,36571.0
2020-09-25 15:05:00,58.16,58.29,58.14,58.27,31293.0,55.8097,55.9344,55.7905,55.9152,31293.0
2020-09-25 15:10:00,58.27,58.34,58.21,58.22,38183.0,55.9152,55.9824,55.8577,55.8673,38183.0
2020-09-25 15:15:00,58.22,58.36,58.22,58.34,38488.0,55.8673,56.0016,55.8673,55.9824,38488.0
2020-09-25 15:20:00,58.33,58.38,58.28,58.31,45847.0,55.9728,56.0208,55.9248,55.9536,45847.0
2020-09-25 15:25:00,58.32,58.33,58.24,58.3,35919.0,55.9632,55.9728,55.8864,55.944,35919.0
2020-09-25 15:30:00,58.29,58.33,58.16,58.17,43158.0,55.9344,55.9728,55.8097,55.8193,43158.0
2020-09-25 15:35:00,58.18,58.25,58.1,58.11,38044.0,55.8289,55.896,55.7521,55.7617,38044.0
2020-09-25 15:40:00,58.12,58.2,58.02,58.17,106819.0,55.7713,55.8481,55.6753,55.8193,106819.0
2020-09-25 15:45:00,58.16,58.22,58.06,58.21,72346.0,55.8097,55.8673,55.7137,55.8577,72346.0
2020-09-25 15:50:00,58.21,58.36,58.06,58.29,249054.0,55.8577,56.0016,55.7137,55.9344,249054.0
2020-09-25 15:55:00,58.29,58.29,58.12,58.22,392765.0,55.9344,55.9344,55.7713,55.8673,392765.0
2020-09-28 09:30:00,58.28,58.95,58.25,58.88,357952.0,55.9248,56.5678,55.896,56.5006,357952.0
2020-09-28 09:35:00,58.86,59.03,58.68,58.78,181303.0,56.4814,56.6445,56.3087,56.4046,181303.0
2020-09-28 09:40:00,58.76,59.18,58.73,58.73,175060.0,56.3854,56.7885,56.3566,56.3566,175060.0
2020-09-28 09:45:00,58.73,58.8,58.32,58.4,329246.0,56.3566,56.4238,55.9632,56.04,329246.0
2020-09-28 09:50:00,58.39,58.62,58.33,58.52,111484.0,56.0304,56.2511,55.9728,56.1551,111484.0
2020-09-28 09:55:00,58.52,58.82,58.5,58.79,82684.0,56.1551,56.443,56.1359,56.4142,82684.0
2020-09-28 10:00:00,58.81,58.91,58.75,58.89,54366.0,56.4334,56.5294,56.3758,56.5102,54366.0
2020-09-28 10:05:00,58.88,58.94,58.78,58.89,53971.0,56.5006,56.5582,56.4046,56.5102,53971.0
2020-09-28 10:10:00,58.88,59.33,58.88,59.32,73212.0,56.5006,56.9324,56.5006,56.9228,73212.0
2020-09-28 10:15:00,59.32,59.54,59.32,59.51,77005.0,56.9228,57.1339,56.9228,57.1051,77005.0
2020-09-28 10:20:00,59.51,59.57,59.4,59.44,142925.0,57.1051,57.1627,56.9996,57.038,142925.0
2020-09-28 10:25:00,59.42,59.62,59.35,59.48,86406.0,57.0188,57.2107,56.9516,57.0763,86406.0
2020-09-28 10:30:00,59.47,59.67,59.46,59.54,93766.0,57.0667,57.2587,57.0571,57.1339,93766.0
2020-09-28 10:35:00,59.54,59.64,59.52,59.56,51058.0,57.1339,57.2299,57.1147,57.1531,51058.0
2020-09-28 10:40:00,59.56,59.68,59.47,59.68,64519.0,57.1531,57.2683,57.0667,57.2683,64519.0
2020-09-28 10:45:00,59.67,59.73,59.42,59.44,133924.0,57.2587,57.3162,57.0188,57.038,133924.0
2020-09-28 10:50:00,59.43,59.43,59.17,59.17,111706.0,57.0284,57.0284,56.7789,56.7789,111706.0
2020-09-28 10:55:00,59.16,59.3,59.16,59.24,69394.0,56.7693,56.9036,56.7693,56.846,69394.0
2020-09-28 11:00:00,59.23,59.43,59.23,59.35,58237.0,56.8364,57.0284,56.8364,56.9516,58237.0
2020-09-28 11:05:00,59.34,59.47,59.33,59.44,35647.0,56.942,57.0667,56.9324,57.038,35647.0
2020-09-28 11:10:00,59.43,59.5,59.38,59.48,48190.0,57.0284,57.0955,56.9804,57.0763,48190.0
2020-09-28 11:15:00,59.49,59.61,59.49,59.57,43142.0,57.0859,57.2011,57.0859,57.1627,43142.0
2020-09-28 11:20:00,59.57,59.62,59.4,59.61,52937.0,57.1627,57.2107,56.9996,57.2011,52937.0
2020-09-28 11:25:00,59.61,59.64,59.5,59.63,48065.0,57.2011,57.2299,57.0955,57.2203,48065.0
2020-09-28 11:30:00,59.63,59.66,59.42,59.42,51884.0,57.2203,57.2491,57.0188,57.0188,51884.0
2020-09-28 11:35:00,59.4,59.59,59.37,59.57,38417.0,56.9996,57.1819,56.9708,57.1627,38417.0
2020-09-28 11:40:00,59.56,59.56,59.29,59.3,49634.0,57.1531,57.1531,56.894,56.9036,49634.0
2020-09-28 11:45:00,59.31,59.41,59.22,59.29,99829.0,56.9132,57.0092,56.8268,56.894,99829.0
2020-09-28 11:50:00,59.27,59.27,59.19,59.21,82642.0,56.8748,56.8748,56.7981,56.8172,82642.0
2020-09-28 11:55:00,59.2,59.23,59.03,59.12,62695.0,56.8077,56.8364,56.6445,56.7309,62695.0
2020-09-28 12:00:00,59.12,59.16,59.09,59.12,39608.0,56.7309,56.7693,56.7021,56.7309,39608.0
2020-09-28 12:05:00,59.1,59.18,59.06,59.18,20790.0,56.7117,56.7885,56.6733,56.7885,20790.0
2020-09-28 12:10:00,59.17,59.19,59.06,59.18,28895.0,56.7789,56.7981,56.6733,56.7885,28895.0
2020-09-28 12:15:00,59.17,59.21,59.0,59.06,25828.0,56.7789,56.8172,56.6157,56.6733,25828.0
2020-09-28 12:20:00,59.05,59.08,59.02,59.05,24130.0,56.6637,56.6925,56.6349,56.6637,24130.0
2020-09-28 12:25:00,59.05,59.2,59.04,59.2,15204.0,56.6637,56.8077,56.6541,56.8077,15204.0
2020-09-28 12:30:00,59.2,59.35,59.17,59.35,33215.0,56.8077,56.9516,56.7789,56.9516,33215.0
2020-09-28 12:35:00,59.35,59.38,59.3,59.34,17089.0,56.9516,56.9804,56.9036,56.942,17089.0
2020-09-28 12:40:00,59.34,59.44,59.31,59.44,19385.0,56.942,57.038,56.9132,57.038,19385.0
2020-09-28 12:45:00,59.45,59.47,59.41,59.46,16830.0,57.0476,57.0667,57.0092,57.0571,16830.0
2020-09-28 12:50:00,59.46,59.49,59.41,59.44,41086.0,57.0571,57.0859,57.0092,57.038,41086.0
2020-09-28 12:55:00,59.43,59.47,59.41,59.45,13261.0,57.0284,57.0667,57.0092,57.0476,13261.0
2020-09-28 13:00:00,59.47,59.48,59.28,59.36,44523.0,57.0667,57.0763,56.8844,56.9612,44523.0
2020-09-28 13:05:00,59.36,59.39,59.32,59.35,20855.0,56.9612,56.99,56.9228,56.9516,20855.0
2020-09-28 13:10:00,59.35,59.44,59.34,59.44,31883.0,56.9516,57.038,56.942,57.038,31883.0
2020-09-28 13:15:00,59.46,59.52,59.42,59.45,23350.0,57.0571,57.1147,57.0188,57.0476,23350.0
2020-09-28 13:20:00,59.45,59.54,59.45,59.53,37129.0,57.0476,57.1339,57.0476,57.1243,37129.0
2020-09-28 13:25:00,59.53,59.58,59.46,59.52,36974.0,57.1243,57.1723,57.0571,57.1147,36974.0
2020-09-28 13:30:00,59.51,59.64,59.51,59.64,51906.0,57.1051,57.2299,57.1051,57.2299,51906.0
2020-09-28 13:35:00,59.63,59.64,59.54,59.6,32450.0,57.2203,57.2299,57.1339,57.1915,32450.0
2020-09-28 13:40:00,59.58,59.62,59.5,59.54,25893.0,57.1723,57.2107,57.0955,57.1339,25893.0
2020-09-28 13:45:00,59.55,59.63,59.52,59.63,17418.0,57.1435,57.2203,57.1147,57.2203,17418.0
2020-09-28 13:50:00,59.62,59.66,59.54,59.6,57945.0,57.2107,57.2491,57.1339,57.1915,57945.0
2020-09-28 13:55:00,59.61,59.66,59.59,59.66,32909.0,57.2011,57.2491,57.1819,57.2491,32909.0
2020-09-28 14:00:00,59.66,59.67,59.55,59.62,38343.0,57.2491,57.2587,57.1435,57.2107,38343.0
2020-09-28 14:05:00,59.64,59.73,59.61,59.72,83008.0,57.2299,57.3162,57.2011,57.3066,83008.0
2020-09-28 14:10:00,59.73,59.78,59.69,59.7,93681.0,57.3162,57.3642,57.2779,57.2874,93681.0
2020-09-28 14:15:00,59.7,59.75,59.58,59.59,21131.0,57.2874,57.3354,57.1723,57.1819,21131.0
2020-09-28 14:20:00,59.58,59.58,59.37,59.38,35666.0,57.1723,57.1723,56.9708,56.9804,35666.0
2020-09-28 14:25:00,59.37,59.5,59.35,59.49,21144.0,56.9708,57.0955,56.9516,57.0859,21144.0
2020-09-28 14:30:00,59.51,59.56,59.44,59.56,84297.0,57.1051,57.1531,57.038,57.1531,84297.0
2020-09-28 14:35:00,59.57,59.6,59.5,59.58,24521.0,57.1627,57.1915,57.0955,57.1723,24521.0
2020-09-28 14:40:00,59.57,59.69,59.54,59.68,29073.0,57.1627,57.2779,57.1339,57.2683,29073.0
2020-09-28 14:45:00,59.67,59.71,59.57,59.59,41211.0,57.2587,57.297,57.1627,57.1819,41211.0
2020-09-28 14:50:00,59.6,59.76,59.6,59.75,28170.0,57.1915,57.345,57.1915,57.3354,28170.0
2020-09-28 14:55:00,59.74,59.8,59.69,59.7,39783.0,57.3258,57.3834,57.2779,57.2874,39783.0
2020-09-28 15:00:00,59.7,59.73,59.55,59.62,45343.0,57.2874,57.3162,57.1435,57.2107,45343.0
2020-09-28 15:05:00,59.59,59.66,59.54,59.55,37223.0,57.1819,57.2491,57.1339,57.1435,37223.0
2020-09-28 15:10:00,59.56,59.77,59.56,59.77,46440.0,57.1531,57.3546,57.1531,57.3546,46440.0
2020-09-28 15:15:00,59.77,59.85,59.73,59.8,49558.0,57.3546,57.4314,57.3162,57.3834,49558.0
2020-09-28 15:20:00,59.82,59.85,59.73,59.74,42798.0,57.4026,57.4314,57.3162,57.3258,42798.0
2020-09-28 15:25:00,59.75,59.83,59.74,59.77,31765.0,57.3354,57.4122,57.3258,57.3546,31765.0
2020-09-28 15:30:00,59.77,59.77,59.47,59.59,101445.0,57.3546,57.3546,57.0667,57.1819,101445.0
2020-09-28 15:35:00,59.6,59.62,59.53,59.57,108568.0,57.1915,57.2107,57.1243,57.1627,108568.0
2020-09-28 15:40:00,59.55,59.58,59.43,59.51,130925.0,57.1435,57.1723,57.0284,57.1051,130925.0
2020-09-28 15:45:00,59.51,59.54,59.44,59.45,115747.0,57.1051,57.1339,57.038,57.0476,115747.0
2020-09-28 15:50:00,59.44,59.56,59.36,59.5,288459.0,57.038,57.1531,56.9612,57.0955,288459.0
2020-09-28 15:55:00,59.5,59.51,59.3,59.31,615129.0,57.0955,57.1051,56.9036,56.9132,615129.0
2020-09-29 09:30:00,59.36,59.7,59.19,59.64,120976.0,56.9612,57.2874,56.7981,57.2299,120976.0
2020-09-29 09:35:00,59.66,59.85,59.61,59.65,61007.0,57.2491,57.4314,57.2011,57.2395,61007.0
2020-09-29 09:40:00,59.64,59.72,59.51,59.67,43533.0,57.2299,57.3066,57.1051,57.2587,43533.0
2020-09-29 09:45:00,59.66,59.96,59.57,59.96,73998.0,57.2491,57.5369,57.1627,57.5369,73998.0
2020-09-29 09:50:00,59.98,60.04,59.72,59.85,123371.0,57.5561,57.6137,57.3066,57.4314,123371.0
2020-09-29 09:55:00,59.83,59.89,59.62,59.71,62578.0,57.4122,57.4698,57.2107,57.297,62578.0
2020-09-29 10:00:00,59.7,60.12,59.67,60.12,70829.0,57.2874,57.6905,57.2587,57.6905,70829.0
2020-09-29 10:05:00,60.11,60.25,60.09,60.21,75765.0,57.6809,57.8152,57.6617,57.7768,75765.0
2020-09-29 10:10:00,60.21,60.22,60.07,60.13,39029.0,57.7768,57.7864,57.6425,57.7001,39029.0
2020-09-29 10:15:00,60.12,60.13,59.94,59.96,41163.0,57.6905,57.7001,57.5177,57.5369,41163.0
2020-09-29 10:20:00,59.97,60.01,59.87,59.97,41428.0,57.5465,57.5849,57.4506,57.5465,41428.0
2020-09-29 10:25:00,59.97,60.03,59.85,59.95,45937.0,57.5465,57.6041,57.4314,57.5273,45937.0
2020-09-29 10:30:00,59.96,59.96,59.78,59.81,43731.0,57.5369,57.5369,57.3642,57.393,43731.0
2020-09-29 10:35:00,59.82,59.82,59.67,59.76,41016.0,57.4026,57.4026,57.2587,57.345,41016.0
2020-09-29 10:40:00,59.76,59.79,59.54,59.69,56496.0,57.345,57.3738,57.1339,57.2779,56496.0
2020-09-29 10:45:00,59.68,59.7,59.51,59.61,71152.0,57.2683,57.2874,57.1051,57.2011,71152.0
2020-09-29 10:50:00,59.61,59.66,59.52,59.65,51768.0,57.2011,57.2491,57.1147,57.2395,51768.0
2020-09-29 10:55:00,59.66,59.78,59.65,59.68,48169.0,57.2491,57.3642,57.2395,57.2683,48169.0
2020-09-29 11:00:00,59.69,59.75,59.61,59.71,41133.0,57.2779,57.3354,57.2011,57.297,41133.0
2020-09-29 11:05:00,59.7,59.74,59.62,59.63,48046.0,57.2874,57.3258,57.2107,57.2203,48046.0
2020-09-29 11:10:00,59.64,59.78,59.63,59.68,41125.0,57.2299,57.3642,57.2203,57.2683,41125.0
2020-09-29 11:15:00,59.69,59.75,59.66,59.71,19976.0,57.2779,57.3354,57.2491,57.297,19976.0
2020-09-29 11:20:00,59.72,59.76,59.68,59.73,33276.0,57.3066,57.345,57.2683,57.3162,33276.0
2020-09-29 11:25:00,59.73,59.74,59.57,59.59,58750.0,57.3162,57.3258,57.1627,57.1819,58750.0
2020-09-29 11:30:00,59.59,59.62,59.52,59.6,43809.0,57.1819,57.2107,57.1147,57.1915,43809.0
2020-09-29 11:35:00,59.6,59.66,59.56,59.58,62464.0,57.1915,57.2491,57.1531,57.1723,62464.0
2020-09-29 11:40:00,59.57,59.57,59.33,59.36,102592.0,57.1627,57.1627,56.9324,56.9612,102592.0
2020-09-29 11:45:00,59.37,59.4,59.3,59.3,116210.0,56.9708,56.9996,56.9036,56.9036,116210.0
2020-09-29 11:50:00,59.3,59.31,59.15,59.31,250401.0,56.9036,56.9132,56.7597,56.9132,250401.0
2020-09-29 11:55:00,59.31,59.44,59.22,59.27,107460.0,56.9132,57.038,56.8268,56.8748,107460.0
2020-09-29 12:00:00,59.28,59.35,59.23,59.24,101756.0,56.8844,56.9516,56.8364,56.846,101756.0
2020-09-29 12:05:00,59.26,59.42,59.26,59.42,38920.0,56.8652,57.0188,56.8652,57.0188,38920.0
2020-09-29 12:10:00,59.42,59.45,59.35,59.35,25478.0,57.0188,57.0476,56.9516,56.9516,25478.0
2020-09-29 12:15:00,59.34,59.39,59.3,59.3,20946.0,56.942,56.99,56.9036,56.9036,20946.0
2020-09-29 12:20:00,59.3,59.41,59.28,59.31,27904.0,56.9036,57.0092,56.8844,56.9132,27904.0
2020-09-29 12:25:00,59.32,59.43,59.3,59.38,30725.0,56.9228,57.0284,56.9036,56.9804,30725.0
2020-09-29 12:30:00,59.39,59.47,59.33,59.41,35642.0,56.99,57.0667,56.9324,57.0092,35642.0
2020-09-29 12:35:00,59.41,59.67,59.41,59.67,105374.0,57.0092,57.2587,57.0092,57.2587,105374.0
2020-09-29 12:40:00,59.67,59.72,59.62,59.7,47137.0,57.2587,57.3066,57.2107,57.2874,47137.0
2020-09-29 12:45:00,59.7,59.8,59.68,59.79,42916.0,57.2874,57.3834,57.2683,57.3738,42916.0
2020-09-29 12:50:00,59.79,59.92,59.76,59.9,57675.0,57.3738,57.4986,57.345,57.4794,57675.0
2020-09-29 12:55:00,59.91,59.93,59.87,59.87,32437.0,57.489,57.5082,57.4506,57.4506,32437.0
2020-09-29 13:00:00,59.87,59.89,59.81,59.81,36097.0,57.4506,57.4698,57.393,57.393,36097.0
2020-09-29 13:05:00,59.8,59.84,59.66,59.69,52301.0,57.3834,57.4218,57.2491,57.2779,52301.0
2020-09-29 13:10:00,59.7,59.78,59.65,59.67,38062.0,57.2874,57.3642,57.2395,57.2587,38062.0
2020-09-29 13:15:00,59.67,59.73,59.58,59.73,26726.0,57.2587,57.3162,57.1723,57.3162,26726.0
2020-09-29 13:20:00,59.73,59.77,59.68,59.69,17528.0,57.3162,57.3546,57.2683,57.2779,17528.0
2020-09-29 13:25:00,59.68,59.72,59.65,59.71,18082.0,57.2683,57.3066,57.2395,57.297,18082.0
2020-09-29 13:30:00,59.72,59.83,59.72,59.81,24167.0,57.3066,57.4122,57.3066,57.393,24167.0
2020-09-29 13:35:00,59.81,59.81,59.73,59.75,20161.0,57.393,57.393,57.3162,57.3354,20161.0
2020-09-29 13:40:00,59.75,59.76,59.68,59.7,15797.0,57.3354,57.345,57.2683,57.2874,15797.0
2020-09-29 13:45:00,59.72,59.73,59.64,59.67,18366.0,57.3066,57.3162,57.2299,57.2587,18366.0
2020-09-29 13:50:00,59.67,59.88,59.67,59.82,34789.0,57.2587,57.4602,57.2587,57.4026,34789.0
2020-09-29 13:55:00,59.82,59.82,59.71,59.73,16946.0,57.4026,57.4026,57.297,57.3162,16946.0
2020-09-29 14:00:00,59.73,59.75,59.71,59.72,19803.0,57.3162,57.3354,57.297,57.3066,19803.0
2020-09-29 14:05:00,59.71,59.74,59.67,59.71,18334.0,57.297,57.3258,57.2587,57.297,18334.0
2020-09-29 14:10:00,59.72,59.76,59.67,59.68,17929.0,57.3066,57.345,57.2587,57.2683,17929.0
2020-09-29 14:15:00,59.68,59.74,59.64,59.72,18404.0,57.2683,57.3258,57.2299,57.3066,18404.0
2020-09-29 14:20:00,59.72,59.73,59.63,59.64,11349.0,57.3066,57.3162,57.2203,57.2299,11349.0
2020-09-29 14:25:00,59.63,59.71,59.61,59.7,20092.0,57.2203,57.297,57.2011,57.2874,20092.0
2020-09-29 14:30:00,59.71,59.82,59.68,59.81,46084.0,57.297,57.4026,57.2683,57.393,46084.0
2020-09-29 14:35:00,59.81,59.81,59.71,59.78,13474.0,57.393,57.393,57.297,57.3642,13474.0
2020-09-29 14:40:00,59.78,59.8,59.73,59.79,13938.0,57.3642,57.3834,57.3162,57.3738,13938.0
2020-09-29 14:45:00,59.79,59.83,59.77,59.78,16943.0,57.3738,57.4122,57.3546,57.3642,16943.0
2020-09-29 14:50:00,59.78,59.83,59.72,59.72,13543.0,57.3642,57.4122,57.3066,57.3066,13543.0
2020-09-29 14:55:00,59.73,59.77,59.7,59.75,14499.0,57.3162,57.3546,57.2874,57.3354,14499.0
2020-09-29 15:00:00,59.75,59.79,59.69,59.78,19909.0,57.3354,57.3738,57.2779,57.3642,19909.0
2020-09-29 15:05:00,59.78,59.78,59.71,59.73,15142.0,57.3642,57.3642,57.297,57.3162,15142.0
2020-09-29 15:10:00,59.73,59.77,59.69,59.77,26794.0,57.3162,57.3546,57.2779,57.3546,26794.0
2020-09-29 15:15:00,59.76,59.87,59.75,59.85,30967.0,57.345,57.4506,57.3354,57.4314,30967.0
2020-09-29 15:20:00,59.85,59.86,59.7,59.78,42994.0,57.4314,57.441,57.2874,57.3642,42994.0
2020-09-29 15:25:00,59.79,59.82,59.73,59.8,40039.0,57.3738,57.4026,57.3162,57.3834,40039.0
2020-09-29 15:30:00,59.8,59.81,59.73,59.78,64578.0,57.3834,57.393,57.3162,57.3642,64578.0
2020-09-29 15:35:00,59.78,59.79,59.68,59.73,46031.0,57.3642,57.3738,57.2683,57.3162,46031.0
2020-09-29 15:40:00,59.74,59.78,59.71,59.73,55853.0,57.3258,57.3642,57.297,57.3162,55853.0
2020-09-29 15:45:00,59.74,59.75,59.7,59.74,62496.0,57.3258,57.3354,57.2874,57.3258,62496.0
2020-09-29 15:50:00,59.73,59.81,59.65,59.76,164040.0,57.3162,57.393,57.2395,57.345,164040.0
2020-09-29 15:55:00,59.75,59.76,59.64,59.67,287100.0,57.3354,57.345,57.2299,57.2587,287100.0
2020-09-30 09:30:00,59.43,59.55,59.09,59.22,198419.0,57.0284,57.1435,56.7021,56.8268,198419.0
2020-09-30 09:35:00,59.2,59.22,59.03,59.12,62165.0,56.8077,56.8268,56.6445,56.7309,62165.0
2020-09-30 09:40:00,59.13,59.2,59.0,59.05,103822.0,56.7405,56.8077,56.6157,56.6637,103822.0
2020-09-30 09:45:00,59.04,59.29,58.99,59.29,74171.0,56.6541,56.894,56.6061,56.894,74171.0
2020-09-30 09:50:00,59.3,59.37,59.14,59.19,98773.0,56.9036,56.9708,56.7501,56.7981,98773.0
2020-09-30 09:55:00,59.22,59.49,59.17,59.46,99672.0,56.8268,57.0859,56.7789,57.0571,99672.0
2020-09-30 10:00:00,59.46,59.68,59.4,59.59,130945.0,57.0571,57.2683,56.9996,57.1819,130945.0
2020-09-30 10:05:00,59.58,59.64,59.41,59.51,82550.0,57.1723,57.2299,57.0092,57.1051,82550.0
2020-09-30 10:10:00,59.52,59.7,59.51,59.59,115719.0,57.1147,57.2874,57.1051,57.1819,115719.0
2020-09-30 10:15:00,59.6,59.81,59.58,59.76,47924.0,57.1915,57.393,57.1723,57.345,47924.0
2020-09-30 10:20:00,59.76,59.83,59.72,59.78,64840.0,57.345,57.4122,57.3066,57.3642,64840.0
2020-09-30 10:25:00,59.79,59.9,59.78,59.82,78765.0,57.3738,57.4794,57.3642,57.4026,78765.0
2020-09-30 10:30:00,59.83,59.84,59.67,59.7,53826.0,57.4122,57.4218,57.2587,57.2874,53826.0
2020-09-30 10:35:00,59.7,59.72,59.51,59.55,131251.0,57.2874,57.3066,57.1051,57.1435,131251.0
2020-09-30 10:40:00,59.55,59.73,59.45,59.73,92187.0,57.1435,57.3162,57.0476,57.3162,92187.0
2020-09-30 10:45:00,59.74,59.85,59.72,59.77,54078.0,57.3258,57.4314,57.3066,57.3546,54078.0
2020-09-30 10:50:00,59.77,59.78,59.69,59.73,34170.0,57.3546,57.3642,57.2779,57.3162,34170.0
2020-09-30 10:55:00,59.74,59.84,59.7,59.76,57767.0,57.3258,57.4218,57.2874,57.345,57767.0
2020-09-30 11:00:00,59.76,59.81,59.67,59.78,43233.0,57.345,57.393,57.2587,57.3642,43233.0
2020-09-30 11:05:00,59.78,60.06,59.78,59.96,106206.0,57.3642,57.6329,57.3642,57.5369,106206.0
2020-09-30 11:10:00,59.96,60.02,59.9,59.96,42257.0,57.5369,57.5945,57.4794,57.5369,42257.0
2020-09-30 11:15:00,59.96,60.16,59.93,60.15,63839.0,57.5369,57.7289,57.5082,57.7193,63839.0
2020-09-30 11:20:00,60.16,60.19,59.91,59.98,59779.0,57.7289,57.7576,57.489,57.5561,59779.0
2020-09-30 11:25:00,59.98,60.04,59.9,59.94,99136.0,57.5561,57.6137,57.4794,57.5177,99136.0
2020-09-30 11:30:00,59.93,59.98,59.82,59.83,36431.0,57.5082,57.5561,57.4026,57.4122,36431.0
2020-09-30 11:35:00,59.82,59.92,59.8,59.82,31949.0,57.4026,57.4986,57.3834,57.4026,31949.0
2020-09-30 11:40:00,59.82,59.84,59.68,59.75,30598.0,57.4026,57.4218,57.2683,57.3354,30598.0
2020-09-30 11:45:00,59.74,59.78,59.71,59.73,47972.0,57.3258,57.3642,57.297,57.3162,47972.0
2020-09-30 11:50:00,59.74,59.76,59.64,59.7,105490.0,57.3258,57.345,57.2299,57.2874,105490.0
2020-09-30 11:55:00,59.7,59.73,59.67,59.7,35623.0,57.2874,57.3162,57.2587,57.2874,35623.0
2020-09-30 12:00:00,59.71,59.76,59.66,59.75,60697.0,57.297,57.345,57.2491,57.3354,60697.0
2020-09-30 12:05:00,59.75,59.83,59.73,59.79,46649.0,57.3354,57.4122,57.3162,57.3738,46649.0
2020-09-30 12:10:00,59.79,59.9,59.79,59.9,26723.0,57.3738,57.4794,57.3738,57.4794,26723.0
2020-09-30 12:15:00,59.89,59.93,59.88,59.88,22111.0,57.4698,57.5082,57.4602,57.4602,22111.0
2020-09-30 12:20:00,59.88,59.94,59.87,59.92,20464.0,57.4602,57.5177,57.4506,57.4986,20464.0
2020-09-30 12:25:00,59.93,59.99,59.89,59.99,60283.0,57.5082,57.5657,57.4698,57.5657,60283.0
2020-09-30 12:30:00,60.0,60.08,59.96,60.0,73405.0,57.5753,57.6521,57.5369,57.5753,73405.0
2020-09-30 12:35:00,60.0,60.0,59.79,59.84,35578.0,57.5753,57.5753,57.3738,57.4218,35578.0
2020-09-30 12:40:00,59.84,59.84,59.71,59.75,31818.0,57.4218,57.4218,57.297,57.3354,31818.0
2020-09-30 12:45:00,59.73,59.75,59.66,59.66,39821.0,57.3162,57.3354,57.2491,57.2491,39821.0
2020-09-30 12:50:00,59.65,59.72,59.63,59.66,37410.0,57.2395,57.3066,57.2203,57.2491,37410.0
2020-09-30 12:55:00,59.66,59.69,59.6,59.65,66048.0,57.2491,57.2779,57.1915,57.2395,66048.0
2020-09-30 13:00:00,59.64,59.64,59.47,59.49,63034.0,57.2299,57.2299,57.0667,57.0859,63034.0
2020-09-30 13:05:00,59.49,59.59,59.49,59.56,25522.0,57.0859,57.1819,57.0859,57.1531,25522.0
2020-09-30 13:10:00,59.57,59.65,59.55,59.6,27333.0,57.1627,57.2395,57.1435,57.1915,27333.0
2020-09-30 13:15:00,59.6,59.71,59.59,59.68,51788.0,57.1915,57.297,57.1819,57.2683,51788.0
2020-09-30 13:20:00,59.68,59.69,59.58,59.64,56188.0,57.2683,57.2779,57.1723,57.2299,56188.0
2020-09-30 13:25:00,59.64,59.67,59.58,59.6,27461.0,57.2299,57.2587,57.1723,57.1915,27461.0
2020-09-30 13:30:00,59.59,59.72,59.58,59.72,33064.0,57.1819,57.3066,57.1723,57.3066,33064.0
2020-09-30 13:35:00,59.72,59.8,59.7,59.79,30613.0,57.3066,57.3834,57.2874,57.3738,30613.0
2020-09-30 13:40:00,59.79,59.88,59.77,59.83,38988.0,57.3738,57.4602,57.3546,57.4122,38988.0
2020-09-30 13:45:00,59.84,59.93,59.83,59.92,33020.0,57.4218,57.5082,57.4122,57.4986,33020.0
2020-09-30 13:50:00,59.92,59.97,59.86,59.89,58778.0,57.4986,57.5465,57.441,57.4698,58778.0
2020-09-30 13:55:00,59.9,59.94,59.88,59.94,31813.0,57.4794,57.5177,57.4602,57.5177,31813.0
2020-09-30 14:00:00,59.94,59.98,59.91,59.94,39040.0,57.5177,57.5561,57.489,57.5177,39040.0
2020-09-30 14:05:00,59.94,60.09,59.93,60.07,62486.0,57.5177,57.6617,57.5082,57.6425,62486.0
2020-09-30 14:10:00,60.07,60.1,60.04,60.06,33670.0,57.6425,57.6713,57.6137,57.6329,33670.0
2020-09-30 14:15:00,60.06,60.09,59.96,59.99,24063.0,57.6329,57.6617,57.5369,57.5657,24063.0
2020-09-30 14:20:00,60.0,60.09,59.76,59.88,101778.0,57.5753,57.6617,57.345,57.4602,101778.0
2020-09-30 14:25:00,59.89,60.04,59.74,60.02,66708.0,57.4698,57.6137,57.3258,57.5945,66708.0
2020-09-30 14:30:00,60.01,60.06,59.95,60.01,63714.0,57.5849,57.6329,57.5273,57.5849,63714.0
2020-09-30 14:35:00,60.02,60.08,59.92,59.92,43626.0,57.5945,57.6521,57.4986,57.4986,43626.0
2020-09-30 14:40:00,59.94,60.02,59.85,59.93,64938.0,57.5177,57.5945,57.4314,57.5082,64938.0
2020-09-30 14:45:00,59.93,59.93,59.72,59.73,115882.0,57.5082,57.5082,57.3066,57.3162,115882.0
2020-09-30 14:50:00,59.73,59.83,59.68,59.79,97807.0,57.3162,57.4122,57.2683,57.3738,97807.0
2020-09-30 14:55:00,59.79,60.05,59.76,60.0,95097.0,57.3738,57.6233,57.345,57.5753,95097.0
2020-09-30 15:00:00,60.0,60.01,59.84,59.85,101515.0,57.5753,57.5849,57.4218,57.4314,101515.0
2020-09-30 15:05:00,59.86,59.94,59.84,59.88,35151.0,57.441,57.5177,57.4218,57.4602,35151.0
2020-09-30 15:10:00,59.88,59.93,59.64,59.72,97639.0,57.4602,57.5082,57.2299,57.3066,97639.0
2020-09-30 15:15:00,59.72,59.77,59.4,59.43,111847.0,57.3066,57.3546,56.9996,57.0284,111847.0
2020-09-30 15:20:00,59.46,59.46,59.28,59.35,70446.0,57.0571,57.0571,56.8844,56.9516,70446.0
2020-09-30 15:25:00,59.35,59.52,59.27,59.5,59762.0,56.9516,57.1147,56.8748,57.0955,59762.0
2020-09-30 15:30:00,59.5,59.5,59.24,59.3,98397.0,57.0955,57.0955,56.846,56.9036,98397.0
2020-09-30 15:35:00,59.29,59.43,59.23,59.36,60353.0,56.894,57.0284,56.8364,56.9612,60353.0
2020-09-30 15:40:00,59.35,59.48,59.29,59.42,77487.0,56.9516,57.0763,56.894,57.0188,77487.0
2020-09-30 15:45:00,59.41,59.49,59.36,59.45,224763.0,57.0092,57.0859,56.9612,57.0476,224763.0
2020-09-30 15:50:00,59.45,59.69,59.36,59.55,364306.0,57.0476,57.2779,56.9612,57.1435,364306.0
2020-09-30 15:55:00,59.56,59.66,59.4,59.44,368738.0,57.1531,57.2491,56.9996,57.038,368738.0
2020-10-01 09:30:00,60.35,60.4,59.51,59.74,328452.0,57.9112,57.9592,57.1051,57.3258,328452.0
2020-10-01 09:35:00,59.75,60.17,59.68,60.01,163560.0,57.3354,57.7385,57.2683,57.5849,163560.0
2020-10-01 09:40:00,60.02,60.23,59.92,60.09,162769.0,57.5945,57.796,57.4986,57.6617,162769.0
2020-10-01 09:45:00,60.1,60.34,60.05,60.27,73978.0,57.6713,57.9016,57.6233,57.8344,73978.0
2020-10-01 09:50:00,60.27,60.39,60.13,60.31,111432.0,57.8344,57.9496,57.7001,57.8728,111432.0
2020-10-01 09:55:00,60.32,60.47,60.32,60.32,48540.0,57.8824,58.0263,57.8824,57.8824,48540.0
2020-10-01 10:00:00,60.32,60.38,60.18,60.32,80674.0,57.8824,57.94,57.7481,57.8824,80674.0
2020-10-01 10:05:00,60.33,60.33,60.14,60.2,45640.0,57.892,57.892,57.7097,57.7672,45640.0
2020-10-01 10:10:00,60.21,60.26,60.03,60.18,75169.0,57.7768,57.8248,57.6041,57.7481,75169.0
2020-10-01 10:15:00,60.19,60.24,60.03,60.14,40082.0,57.7576,57.8056,57.6041,57.7097,40082.0
2020-10-01 10:20:00,60.13,60.17,60.05,60.06,34187.0,57.7001,57.7385,57.6233,57.6329,34187.0
2020-10-01 10:25:00,60.03,60.11,59.93,60.11,54759.0,57.6041,57.6809,57.5082,57.6809,54759.0
2020-10-01 10:30:00,60.1,60.21,60.03,60.19,46477.0,57.6713,57.7768,57.6041,57.7576,46477.0
2020-10-01 10:35:00,60.18,60.4,60.18,60.38,58897.0,57.7481,57.9592,57.7481,57.94,58897.0
2020-10-01 10:40:00,60.38,60.5,60.34,60.39,49139.0,57.94,58.0551,57.9016,57.9496,49139.0
2020-10-01 10:45:00,60.38,60.39,60.21,60.25,34162.0,57.94,57.9496,57.7768,57.8152,34162.0
2020-10-01 10:50:00,60.25,60.31,60.2,60.28,40116.0,57.8152,57.8728,57.7672,57.844,40116.0
2020-10-01 10:55:00,60.29,60.44,60.19,60.44,77318.0,57.8536,57.9975,57.7576,57.9975,77318.0
2020-10-01 11:00:00,60.44,60.49,60.27,60.45,62842.0,57.9975,58.0455,57.8344,58.0071,62842.0
2020-10-01 11:05:00,60.43,60.46,60.24,60.34,101555.0,57.9879,58.0167,57.8056,57.9016,101555.0
2020-10-01 11:10:00,60.33,60.52,60.29,60.51,314289.0,57.892,58.0743,57.8536,58.0647,314289.0
2020-10-01 11:15:00,60.51,60.66,60.47,60.48,102568.0,58.0647,58.2087,58.0263,58.0359,102568.0
2020-10-01 11:20:00,60.47,60.61,60.43,60.61,33546.0,58.0263,58.1607,57.9879,58.1607,33546.0
2020-10-01 11:25:00,60.6,60.65,60.52,60.58,51694.0,58.1511,58.1991,58.0743,58.1319,51694.0
2020-10-01 11:30:00,60.58,60.69,60.55,60.66,31538.0,58.1319,58.2374,58.1031,58.2087,31538.0
2020-10-01 11:35:00,60.68,60.89,60.67,60.89,56383.0,58.2278,58.4294,58.2182,58.4294,56383.0
2020-10-01 11:40:00,60.89,60.95,60.79,60.81,35308.0,58.4294,58.4869,58.3334,58.3526,35308.0
2020-10-01 11:45:00,60.82,60.85,60.76,60.76,23398.0,58.3622,58.391,58.3046,58.3046,23398.0
2020-10-01 11:50:00,60.72,60.79,60.62,60.72,30618.0,58.2662,58.3334,58.1703,58.2662,30618.0
2020-10-01 11:55:00,60.73,60.83,60.69,60.78,41199.0,58.2758,58.3718,58.2374,58.3238,41199.0
2020-10-01 12:00:00,60.77,60.8,60.54,60.61,31948.0,58.3142,58.343,58.0935,58.1607,31948.0
2020-10-01 12:05:00,60.6,60.63,60.52,60.59,30393.0,58.1511,58.1799,58.0743,58.1415,30393.0
2020-10-01 12:10:00,60.59,60.66,60.59,60.66,36008.0,58.1415,58.2087,58.1415,58.2087,36008.0
2020-10-01 12:15:00,60.66,60.7,60.5,60.55,50181.0,58.2087,58.247,58.0551,58.1031,50181.0
2020-10-01 12:20:00,60.57,60.76,60.57,60.72,51383.0,58.1223,58.3046,58.1223,58.2662,51383.0
2020-10-01 12:25:00,60.72,60.75,60.68,60.74,30398.0,58.2662,58.295,58.2278,58.2854,30398.0
2020-10-01 12:30:00,60.74,60.79,60.66,60.66,32469.0,58.2854,58.3334,58.2087,58.2087,32469.0
2020-10-01 12:35:00,60.66,60.69,60.58,60.67,25020.0,58.2087,58.2374,58.1319,58.2182,25020.0
2020-10-01 12:40:00,60.66,60.72,60.65,60.66,27909.0,58.2087,58.2662,58.1991,58.2087,27909.0
2020-10-01 12:45:00,60.65,60.69,60.61,60.68,21005.0,58.1991,58.2374,58.1607,58.2278,21005.0
2020-10-01 12:50:00,60.68,60.71,60.65,60.68,25643.0,58.2278,58.2566,58.1991,58.2278,25643.0
2020-10-01 12:55:00,60.67,60.82,60.67,60.75,31902.0,58.2182,58.3622,58.2182,58.295,31902.0
2020-10-01 13:00:00,60.75,60.89,60.73,60.77,36166.0,58.295,58.4294,58.2758,58.3142,36166.0
2020-10-01 13:05:00,60.78,60.85,60.75,60.82,26320.0,58.3238,58.391,58.295,58.3622,26320.0
2020-10-01 13:10:00,60.82,60.82,60.63,60.64,78636.0,58.3622,58.3622,58.1799,58.1895,78636.0
2020-10-01 13:15:00,60.64,60.69,60.54,60.58,43858.0,58.1895,58.2374,58.0935,58.1319,43858.0
2020-10-01 13:20:00,60.58,60.63,60.51,60.54,31661.0,58.1319,58.1799,58.0647,58.0935,31661.0
2020-10-01 13:25:00,60.53,60.55,60.38,60.45,36548.0,58.0839,58.1031,57.94,58.0071,36548.0
2020-10-01 13:30:00,60.46,60.51,60.42,60.48,24031.0,58.0167,58.0647,57.9784,58.0359,24031.0
2020-10-01 13:35:00,60.47,60.55,60.46,60.53,19448.0,58.0263,58.1031,58.0167,58.0839,19448.0
2020-10-01 13:40:00,60.53,60.61,60.49,60.53,31947.0,58.0839,58.1607,58.0455,58.0839,31947.0
2020-10-01 13:45:00,60.54,60.58,60.47,60.5,109291.0,58.0935,58.1319,58.0263,58.0551,109291.0
2020-10-01 13:50:00,60.5,60.67,60.49,60.67,54829.0,58.0551,58.2182,58.0455,58.2182,54829.0
2020-10-01 13:55:00,60.67,60.67,60.36,60.47,85874.0,58.2182,58.2182,57.9208,58.0263,85874.0
2020-10-01 14:00:00,60.47,60.64,60.32,60.45,86289.0,58.0263,58.1895,57.8824,58.0071,86289.0
2020-10-01 14:05:00,60.47,60.49,60.31,60.44,81192.0,58.0263,58.0455,57.8728,57.9975,81192.0
2020-10-01 14:10:00,60.44,60.6,60.43,60.54,84934.0,57.9975,58.1511,57.9879,58.0935,84934.0
2020-10-01 14:15:00,60.54,60.54,60.31,60.41,51569.0,58.0935,58.0935,57.8728,57.9688,51569.0
2020-10-01 14:20:00,60.41,60.49,60.37,60.45,50420.0,57.9688,58.0455,57.9304,58.0071,50420.0
2020-10-01 14:25:00,60.44,60.58,60.42,60.57,36727.0,57.9975,58.1319,57.9784,58.1223,36727.0
2020-10-01 14:30:00,60.57,60.75,60.56,60.73,95369.0,58.1223,58.295,58.1127,58.2758,95369.0
2020-10-01 14:35:00,60.74,60.78,60.7,60.76,41290.0,58.2854,58.3238,58.247,58.3046,41290.0
2020-10-01 14:40:00,60.76,60.85,60.73,60.84,28963.0,58.3046,58.391,58.2758,58.3814,28963.0
2020-10-01 14:45:00,60.83,60.88,60.78,60.79,36996.0,58.3718,58.4198,58.3238,58.3334,36996.0
2020-10-01 14:50:00,60.81,60.97,60.8,60.92,38900.0,58.3526,58.5061,58.343,58.4581,38900.0
2020-10-01 14:55:00,60.92,60.95,60.88,60.91,31015.0,58.4581,58.4869,58.4198,58.4485,31015.0
2020-10-01 15:00:00,60.91,61.02,60.9,60.94,94407.0,58.4485,58.5541,58.439,58.4773,94407.0
2020-10-01 15:05:00,60.93,60.94,60.82,60.85,53212.0,58.4677,58.4773,58.3622,58.391,53212.0
2020-10-01 15:10:00,60.86,60.9,60.76,60.8,41138.0,58.4006,58.439,58.3046,58.343,41138.0
2020-10-01 15:15:00,60.8,60.81,60.68,60.68,49605.0,58.343,58.3526,58.2278,58.2278,49605.0
2020-10-01 15:20:00,60.67,60.69,60.61,60.66,37326.0,58.2182,58.2374,58.1607,58.2087,37326.0
2020-10-01 15:25:00,60.65,60.74,60.58,60.71,60428.0,58.1991,58.2854,58.1319,58.2566,60428.0
2020-10-01 15:30:00,60.69,60.72,60.59,60.7,74390.0,58.2374,58.2662,58.1415,58.247,74390.0
2020-10-01 15:35:00,60.7,60.73,60.54,60.59,92480.0,58.247,58.2758,58.0935,58.1415,92480.0
2020-10-01 15:40:00,60.59,60.67,60.55,60.55,103151.0,58.1415,58.2182,58.1031,58.1031,103151.0
2020-10-01 15:45:00,60.56,60.62,60.52,60.57,126239.0,58.1127,58.1703,58.0743,58.1223,126239.0
2020-10-01 15:50:00,60.57,60.77,60.56,60.72,250919.0,58.1223,58.3142,58.1127,58.2662,250919.0
2020-10-01 15:55:00,60.71,60.74,60.57,60.64,415050.0,58.2566,58.2854,58.1223,58.1895,415050.0
2020-10-02 09:30:00,59.09,59.52,58.88,59.45,170815.0,56.7021,57.1147,56.5006,57.0476,170815.0
2020-10-02 09:35:00,59.44,59.48,59.11,59.42,88819.0,57.038,57.0763,56.7213,57.0188,88819.0
2020-10-02 09:40:00,59.39,59.51,59.37,59.44,66998.0,56.99,57.1051,56.9708,57.038,66998.0
2020-10-02 09:45:00,59.45,59.6,59.39,59.57,78665.0,57.0476,57.1915,56.99,57.1627,78665.0
2020-10-02 09:50:00,59.57,59.61,59.18,59.23,63594.0,57.1627,57.2011,56.7885,56.8364,63594.0
2020-10-02 09:55:00,59.23,59.35,59.11,59.33,35368.0,56.8364,56.9516,56.7213,56.9324,35368.0
2020-10-02 10:00:00,59.33,59.43,59.29,59.38,39859.0,56.9324,57.0284,56.894,56.9804,39859.0
2020-10-02 10:05:00,59.4,59.58,59.38,59.57,53138.0,56.9996,57.1723,56.9804,57.1627,53138.0
2020-10-02 10:10:00,59.57,59.59,59.41,59.45,68825.0,57.1627,57.1819,57.0092,57.0476,68825.0
2020-10-02 10:15:00,59.45,59.46,59.32,59.37,66046.0,57.0476,57.0571,56.9228,56.9708,66046.0
2020-10-02 10:20:00,59.36,59.46,59.34,59.43,70262.0,56.9612,57.0571,56.942,57.0284,70262.0
2020-10-02 10:25:00,59.43,59.66,59.41,59.61,96515.0,57.0284,57.2491,57.0092,57.2011,96515.0
2020-10-02 10:30:00,59.59,59.59,59.33,59.51,59216.0,57.1819,57.1819,56.9324,57.1051,59216.0
2020-10-02 10:35:00,59.5,59.5,59.07,59.07,109399.0,57.0955,57.0955,56.6829,56.6829,109399.0
2020-10-02 10:40:00,59.06,59.06,58.79,58.8,107119.0,56.6733,56.6733,56.4142,56.4238,107119.0
2020-10-02 10:45:00,58.8,58.88,58.71,58.85,120065.0,56.4238,56.5006,56.3375,56.4718,120065.0
2020-10-02 10:50:00,58.83,58.84,58.6,58.64,120592.0,56.4526,56.4622,56.2319,56.2703,120592.0
2020-10-02 10:55:00,58.66,58.76,58.65,58.66,57548.0,56.2895,56.3854,56.2799,56.2895,57548.0
2020-10-02 11:00:00,58.65,58.76,58.56,58.61,126120.0,56.2799,56.3854,56.1935,56.2415,126120.0
2020-10-02 11:05:00,58.61,58.86,58.53,58.79,82295.0,56.2415,56.4814,56.1647,56.4142,82295.0
2020-10-02 11:10:00,58.78,58.97,58.76,58.95,69241.0,56.4046,56.5869,56.3854,56.5678,69241.0
2020-10-02 11:15:00,58.94,59.06,58.88,59.04,59111.0,56.5582,56.6733,56.5006,56.6541,59111.0
2020-10-02 11:20:00,59.04,59.17,59.04,59.1,57842.0,56.6541,56.7789,56.6541,56.7117,57842.0
2020-10-02 11:25:00,59.11,59.3,59.06,59.23,53212.0,56.7213,56.9036,56.6733,56.8364,53212.0
2020-10-02 11:30:00,59.21,59.26,59.12,59.14,43161.0,56.8172,56.8652,56.7309,56.7501,43161.0
2020-10-02 11:35:00,59.14,59.17,58.98,59.04,69849.0,56.7501,56.7789,56.5965,56.6541,69849.0
2020-10-02 11:40:00,59.03,59.03,58.84,58.88,59960.0,56.6445,56.6445,56.4622,56.5006,59960.0
2020-10-02 11:45:00,58.87,58.99,58.83,58.98,39132.0,56.491,56.6061,56.4526,56.5965,39132.0
2020-10-02 11:50:00,58.98,59.07,58.76,58.79,84918.0,56.5965,56.6829,56.3854,56.4142,84918.0
2020-10-02 11:55:00,58.79,58.79,58.59,58.68,80990.0,56.4142,56.4142,56.2223,56.3087,80990.0
2020-10-02 12:00:00,58.67,58.68,58.49,58.54,91617.0,56.2991,56.3087,56.1263,56.1743,91617.0
2020-10-02 12:05:00,58.55,58.74,58.47,58.69,55532.0,56.1839,56.3662,56.1072,56.3183,55532.0
2020-10-02 12:10:00,58.71,59.06,58.69,58.92,100961.0,56.3375,56.6733,56.3183,56.539,100961.0
2020-10-02 12:15:00,58.95,59.11,58.84,59.11,52422.0,56.5678,56.7213,56.4622,56.7213,52422.0
2020-10-02 12:20:00,59.13,59.24,59.1,59.17,56349.0,56.7405,56.846,56.7117,56.7789,56349.0
2020-10-02 12:25:00,59.17,59.2,59.1,59.11,39420.0,56.7789,56.8077,56.7117,56.7213,39420.0
2020-10-02 12:30:00,59.13,59.14,58.97,59.03,46650.0,56.7405,56.7501,56.5869,56.6445,46650.0
2020-10-02 12:35:00,59.03,59.28,58.99,59.26,24598.0,56.6445,56.8844,56.6061,56.8652,24598.0
2020-10-02 12:40:00,59.25,59.3,59.19,59.26,26641.0,56.8556,56.9036,56.7981,56.8652,26641.0
2020-10-02 12:45:00,59.27,59.3,59.1,59.15,45084.0,56.8748,56.9036,56.7117,56.7597,45084.0
2020-10-02 12:50:00,59.14,59.18,59.08,59.15,32015.0,56.7501,56.7885,56.6925,56.7597,32015.0
2020-10-02 12:55:00,59.14,59.21,59.12,59.18,24552.0,56.7501,56.8172,56.7309,56.7885,24552.0
2020-10-02 13:00:00,59.19,59.23,59.03,59.04,32999.0,56.7981,56.8364,56.6445,56.6541,32999.0
2020-10-02 13:05:00,59.03,59.03,58.86,58.9,33514.0,56.6445,56.6445,56.4814,56.5198,33514.0
2020-10-02 13:10:00,58.9,59.08,58.88,58.97,36430.0,56.5198,56.6925,56.5006,56.5869,36430.0
2020-10-02 13:15:00,58.98,58.99,58.81,58.92,22083.0,56.5965,56.6061,56.4334,56.539,22083.0
2020-10-02 13:20:00,58.93,59.04,58.9,59.04,19257.0,56.5486,56.6541,56.5198,56.6541,19257.0
2020-10-02 13:25:00,59.04,59.09,59.0,59.02,20547.0,56.6541,56.7021,56.6157,56.6349,20547.0
2020-10-02 13:30:00,59.02,59.04,58.87,58.87,14785.0,56.6349,56.6541,56.491,56.491,14785.0
2020-10-02 13:35:00,58.89,58.98,58.88,58.97,11796.0,56.5102,56.5965,56.5006,56.5869,11796.0
2020-10-02 13:40:00,58.98,58.99,58.64,58.65,72291.0,56.5965,56.6061,56.2703,56.2799,72291.0
2020-10-02 13:45:00,58.63,58.72,58.6,58.65,61599.0,56.2607,56.3471,56.2319,56.2799,61599.0
2020-10-02 13:50:00,58.67,58.67,58.56,58.64,30541.0,56.2991,56.2991,56.1935,56.2703,30541.0
2020-10-02 13:55:00,58.64,58.69,58.58,58.65,24052.0,56.2703,56.3183,56.2127,56.2799,24052.0
2020-10-02 14:00:00,58.65,58.86,58.65,58.86,33664.0,56.2799,56.4814,56.2799,56.4814,33664.0
2020-10-02 14:05:00,58.87,58.91,58.82,58.89,34423.0,56.491,56.5294,56.443,56.5102,34423.0
2020-10-02 14:10:00,58.89,59.0,58.87,58.94,30792.0,56.5102,56.6157,56.491,56.5582,30792.0
2020-10-02 14:15:00,58.95,58.96,58.84,58.85,32101.0,56.5678,56.5774,56.4622,56.4718,32101.0
2020-10-02 14:20:00,58.84,58.88,58.7,58.75,44118.0,56.4622,56.5006,56.3279,56.3758,44118.0
2020-10-02 14:25:00,58.74,58.76,58.61,58.62,45924.0,56.3662,56.3854,56.2415,56.2511,45924.0
2020-10-02 14:30:00,58.62,58.65,58.46,58.47,63624.0,56.2511,56.2799,56.0976,56.1072,63624.0
2020-10-02 14:35:00,58.49,58.55,58.41,58.44,72347.0,56.1263,56.1839,56.0496,56.0784,72347.0
2020-10-02 14:40:00,58.44,58.55,58.38,58.48,52440.0,56.0784,56.1839,56.0208,56.1167,52440.0
2020-10-02 14:45:00,58.49,58.65,58.47,58.57,43681.0,56.1263,56.2799,56.1072,56.2031,43681.0
2020-10-02 14:50:00,58.56,58.67,58.49,58.67,32355.0,56.1935,56.2991,56.1263,56.2991,32355.0
2020-10-02 14:55:00,58.67,58.93,58.67,58.9,102442.0,56.2991,56.5486,56.2991,56.5198,102442.0
2020-10-02 15:00:00,58.89,58.93,58.77,58.86,44136.0,56.5102,56.5486,56.395,56.4814,44136.0
2020-10-02 15:05:00,58.86,58.88,58.77,58.79,30439.0,56.4814,56.5006,56.395,56.4142,30439.0
2020-10-02 15:10:00,58.8,58.95,58.61,58.68,73505.0,56.4238,56.5678,56.2415,56.3087,73505.0
2020-10-02 15:15:00,58.67,58.78,58.6,58.75,28066.0,56.2991,56.4046,56.2319,56.3758,28066.0
2020-10-02 15:20:00,58.75,58.82,58.67,58.73,36660.0,56.3758,56.443,56.2991,56.3566,36660.0
2020-10-02 15:25:00,58.74,58.82,58.7,58.72,56831.0,56.3662,56.443,56.3279,56.3471,56831.0
2020-10-02 15:30:00,58.73,58.75,58.64,58.7,76813.0,56.3566,56.3758,56.2703,56.3279,76813.0
2020-10-02 15:35:00,58.69,58.71,58.63,58.65,58915.0,56.3183,56.3375,56.2607,56.2799,58915.0
2020-10-02 15:40:00,58.66,58.67,58.52,58.54,63609.0,56.2895,56.2991,56.1551,56.1743,63609.0
2020-10-02 15:45:00,58.54,58.55,58.45,58.5,306122.0,56.1743,56.1839,56.088,56.1359,306122.0
2020-10-02 15:50:00,58.51,58.54,58.23,58.25,211090.0,56.1455,56.1743,55.8769,55.896,211090.0
2020-10-02 15:55:00,58.26,58.37,58.19,58.21,332475.0,55.9056,56.0112,55.8385,55.8577,332475.0
2020-10-05 09:30:00,58.93,59.21,58.76,59.08,165973.0,56.5486,56.8172,56.3854,56.6925,165973.0
2020-10-05 09:35:00,59.09,59.17,58.96,59.05,66765.0,56.7021,56.7789,56.5774,56.6637,66765.0
2020-10-05 09:40:00,59.09,59.18,58.97,59.04,86716.0,56.7021,56.7885,56.5869,56.6541,86716.0
2020-10-05 09:45:00,59.05,59.08,58.94,58.97,39474.0,56.6637,56.6925,56.5582,56.5869,39474.0
2020-10-05 09:50:00,58.98,59.11,58.82,59.04,52424.0,56.5965,56.7213,56.443,56.6541,52424.0
2020-10-05 09:55:00,59.05,59.24,59.04,59.19,69969.0,56.6637,56.846,56.6541,56.7981,69969.0
2020-10-05 10:00:00,59.18,59.35,59.18,59.33,64588.0,56.7885,56.9516,56.7885,56.9324,64588.0
2020-10-05 10:05:00,59.33,59.44,59.3,59.41,46039.0,56.9324,57.038,56.9036,57.0092,46039.0
2020-10-05 10:10:00,59.42,59.42,59.3,59.4,51602.0,57.0188,57.0188,56.9036,56.9996,51602.0
2020-10-05 10:15:00,59.41,59.44,59.37,59.41,31664.0,57.0092,57.038,56.9708,57.0092,31664.0
2020-10-05 10:20:00,59.4,59.54,59.33,59.5,72379.0,56.9996,57.1339,56.9324,57.0955,72379.0
2020-10-05 10:25:00,59.51,59.69,59.48,59.58,106738.0,57.1051,57.2779,57.0763,57.1723,106738.0
2020-10-05 10:30:00,59.6,59.8,59.59,59.73,47781.0,57.1915,57.3834,57.1819,57.3162,47781.0
2020-10-05 10:35:00,59.73,59.75,59.6,59.61,47031.0,57.3162,57.3354,57.1915,57.2011,47031.0
2020-10-05 10:40:00,59.6,59.69,59.6,59.66,32389.0,57.1915,57.2779,57.1915,57.2491,32389.0
2020-10-05 10:45:00,59.66,59.77,59.66,59.74,41149.0,57.2491,57.3546,57.2491,57.3258,41149.0
2020-10-05 10:50:00,59.74,59.77,59.67,59.67,21933.0,57.3258,57.3546,57.2587,57.2587,21933.0
2020-10-05 10:55:00,59.68,59.76,59.68,59.73,50004.0,57.2683,57.345,57.2683,57.3162,50004.0
2020-10-05 11:00:00,59.72,59.85,59.7,59.84,61252.0,57.3066,57.4314,57.2874,57.4218,61252.0
2020-10-05 11:05:00,59.84,59.88,59.83,59.86,26085.0,57.4218,57.4602,57.4122,57.441,26085.0
2020-10-05 11:10:00,59.86,59.87,59.8,59.82,38187.0,57.441,57.4506,57.3834,57.4026,38187.0
2020-10-05 11:15:00,59.83,59.91,59.79,59.8,36548.0,57.4122,57.489,57.3738,57.3834,36548.0
2020-10-05 11:20:00,59.8,59.84,59.75,59.75,32771.0,57.3834,57.4218,57.3354,57.3354,32771.0
2020-10-05 11:25:00,59.76,59.81,59.7,59.71,28155.0,57.345,57.393,57.2874,57.297,28155.0
2020-10-05 11:30:00,59.72,59.73,59.61,59.62,17805.0,57.3066,57.3162,57.2011,57.2107,17805.0
2020-10-05 11:35:00,59.62,59.71,59.62,59.7,35242.0,57.2107,57.297,57.2107,57.2874,35242.0
2020-10-05 11:40:00,59.69,59.77,59.66,59.77,33707.0,57.2779,57.3546,57.2491,57.3546,33707.0
2020-10-05 11:45:00,59.77,59.79,59.72,59.77,24623.0,57.3546,57.3738,57.3066,57.3546,24623.0
2020-10-05 11:50:00,59.76,59.86,59.76,59.84,30769.0,57.345,57.441,57.345,57.4218,30769.0
2020-10-05 11:55:00,59.85,59.96,59.85,59.96,37299.0,57.4314,57.5369,57.4314,57.5369,37299.0
2020-10-05 12:00:00,59.97,59.99,59.9,59.92,31692.0,57.5465,57.5657,57.4794,57.4986,31692.0
2020-10-05 12:05:00,59.92,59.96,59.92,59.93,16809.0,57.4986,57.5369,57.4986,57.5082,16809.0
2020-10-05 12:10:00,59.93,59.93,59.85,59.85,21153.0,57.5082,57.5082,57.4314,57.4314,21153.0
2020-10-05 12:15:00,59.85,59.86,59.82,59.83,38995.0,57.4314,57.441,57.4026,57.4122,38995.0
2020-10-05 12:20:00,59.83,59.93,59.83,59.91,24680.0,57.4122,57.5082,57.4122,57.489,24680.0
2020-10-05 12:25:00,59.91,59.92,59.86,59.88,18085.0,57.489,57.4986,57.441,57.4602,18085.0
2020-10-05 12:30:00,59.87,59.89,59.85,59.85,22186.0,57.4506,57.4698,57.4314,57.4314,22186.0
2020-10-05 12:35:00,59.85,59.85,59.8,59.8,31488.0,57.4314,57.4314,57.3834,57.3834,31488.0
2020-10-05 12:40:00,59.81,59.83,59.77,59.82,55548.0,57.393,57.4122,57.3546,57.4026,55548.0
2020-10-05 12:45:00,59.82,59.87,59.78,59.87,28263.0,57.4026,57.4506,57.3642,57.4506,28263.0
2020-10-05 12:50:00,59.87,59.92,59.81,59.89,20392.0,57.4506,57.4986,57.393,57.4698,20392.0
2020-10-05 12:55:00,59.89,59.93,59.86,59.89,21037.0,57.4698,57.5082,57.441,57.4698,21037.0
2020-10-05 13:00:00,59.89,59.89,59.82,59.86,29549.0,57.4698,57.4698,57.4026,57.441,29549.0
2020-10-05 13:05:00,59.85,59.88,59.8,59.8,32609.0,57.4314,57.4602,57.3834,57.3834,32609.0
2020-10-05 13:10:00,59.8,59.82,59.77,59.78,26202.0,57.3834,57.4026,57.3546,57.3642,26202.0
2020-10-05 13:15:00,59.77,59.8,59.7,59.72,51037.0,57.3546,57.3834,57.2874,57.3066,51037.0
2020-10-05 13:20:00,59.72,59.74,59.64,59.64,39126.0,57.3066,57.3258,57.2299,57.2299,39126.0
2020-10-05 13:25:00,59.64,59.74,59.63,59.73,119770.0,57.2299,57.3258,57.2203,57.3162,119770.0
2020-10-05 13:30:00,59.73,59.75,59.61,59.65,27949.0,57.3162,57.3354,57.2011,57.2395,27949.0
2020-10-05 13:35:00,59.65,59.69,59.61,59.67,17219.0,57.2395,57.2779,57.2011,57.2587,17219.0
2020-10-05 13:40:00,59.66,59.7,59.65,59.7,22915.0,57.2491,57.2874,57.2395,57.2874,22915.0
2020-10-05 13:45:00,59.69,59.69,59.62,59.63,37055.0,57.2779,57.2779,57.2107,57.2203,37055.0
2020-10-05 13:50:00,59.63,59.64,59.59,59.62,29362.0,57.2203,57.2299,57.1819,57.2107,29362.0
2020-10-05 13:55:00,59.62,59.63,59.56,59.63,28272.0,57.2107,57.2203,57.1531,57.2203,28272.0
2020-10-05 14:00:00,59.62,59.62,59.55,59.55,31557.0,57.2107,57.2107,57.1435,57.1435,31557.0
2020-10-05 14:05:00,59.55,59.7,59.55,59.7,24036.0,57.1435,57.2874,57.1435,57.2874,24036.0
2020-10-05 14:10:00,59.7,59.77,59.69,59.74,19554.0,57.2874,57.3546,57.2779,57.3258,19554.0
2020-10-05 14:15:00,59.73,59.82,59.72,59.77,23596.0,57.3162,57.4026,57.3066,57.3546,23596.0
2020-10-05 14:20:00,59.78,59.85,59.76,59.8,22149.0,57.3642,57.4314,57.345,57.3834,22149.0
2020-10-05 14:25:00,59.8,59.83,59.74,59.79,31907.0,57.3834,57.4122,57.3258,57.3738,31907.0
2020-10-05 14:30:00,59.8,59.9,59.8,59.9,45520.0,57.3834,57.4794,57.3834,57.4794,45520.0
2020-10-05 14:35:00,59.89,59.92,59.86,59.89,36944.0,57.4698,57.4986,57.441,57.4698,36944.0
2020-10-05 14:40:00,59.88,59.92,59.87,59.91,13219.0,57.4602,57.4986,57.4506,57.489,13219.0
2020-10-05 14:45:00,59.9,59.91,59.86,59.89,17953.0,57.4794,57.489,57.441,57.4698,17953.0
2020-10-05 14:50:00,59.88,59.92,59.85,59.89,21107.0,57.4602,57.4986,57.4314,57.4698,21107.0
2020-10-05 14:55:00,59.9,60.07,59.88,60.06,98514.0,57.4794,57.6425,57.4602,57.6329,98514.0
2020-10-05 15:00:00,60.06,60.07,59.98,60.05,37721.0,57.6329,57.6425,57.5561,57.6233,37721.0
2020-10-05 15:05:00,60.05,60.21,60.04,60.19,55393.0,57.6233,57.7768,57.6137,57.7576,55393.0
2020-10-05 15:10:00,60.19,60.34,60.18,60.33,108554.0,57.7576,57.9016,57.7481,57.892,108554.0
2020-10-05 15:15:00,60.33,60.4,60.31,60.38,70466.0,57.892,57.9592,57.8728,57.94,70466.0
2020-10-05 15:20:00,60.38,60.42,60.32,60.36,65858.0,57.94,57.9784,57.8824,57.9208,65858.0
2020-10-05 15:25:00,60.36,60.47,60.35,60.46,144334.0,57.9208,58.0263,57.9112,58.0167,144334.0
2020-10-05 15:30:00,60.45,60.49,60.38,60.44,96595.0,58.0071,58.0455,57.94,57.9975,96595.0
2020-10-05 15:35:00,60.43,60.54,60.43,60.49,106651.0,57.9879,58.0935,57.9879,58.0455,106651.0
2020-10-05 15:40:00,60.5,60.57,60.45,60.5,96522.0,58.0551,58.1223,58.0071,58.0551,96522.0
2020-10-05 15:45:00,60.49,60.54,60.43,60.54,123863.0,58.0455,58.0935,57.9879,58.0935,123863.0
2020-10-05 15:50:00,60.55,60.58,60.45,60.53,155259.0,58.1031,58.1319,58.0071,58.0839,155259.0
2020-10-05 15:55:00,60.53,60.63,60.45,60.61,394268.0,58.0839,58.1799,58.0071,58.1607,394268.0
2020-10-06 09:30:00,60.33,60.68,60.18,60.5,182021.0,57.892,58.2278,57.7481,58.0551,182021.0
2020-10-06 09:35:00,60.51,60.78,60.46,60.75,59947.0,58.0647,58.3238,58.0167,58.295,59947.0
2020-10-06 09:40:00,60.73,60.75,60.53,60.67,91897.0,58.2758,58.295,58.0839,58.2182,91897.0
2020-10-06 09:45:00,60.66,60.78,60.55,60.74,110717.0,58.2087,58.3238,58.1031,58.2854,110717.0
2020-10-06 09:50:00,60.72,60.77,60.57,60.59,74783.0,58.2662,58.3142,58.1223,58.1415,74783.0
2020-10-06 09:55:00,60.6,60.6,60.46,60.57,74126.0,58.1511,58.1511,58.0167,58.1223,74126.0
2020-10-06 10:00:00,60.57,60.79,60.54,60.74,53230.0,58.1223,58.3334,58.0935,58.2854,53230.0
2020-10-06 10:05:00,60.74,60.93,60.74,60.93,58019.0,58.2854,58.4677,58.2854,58.4677,58019.0
2020-10-06 10:10:00,60.93,61.13,60.92,61.07,76475.0,58.4677,58.6597,58.4581,58.6021,76475.0
2020-10-06 10:15:00,61.05,61.2,61.0,61.19,58703.0,58.5829,58.7268,58.5349,58.7172,58703.0
2020-10-06 10:20:00,61.19,61.42,61.19,61.38,125841.0,58.7172,58.9379,58.7172,58.8996,125841.0
2020-10-06 10:25:00,61.39,61.6,61.32,61.55,89365.0,58.9092,59.1107,58.842,59.0627,89365.0
2020-10-06 10:30:00,61.55,61.81,61.54,61.73,95738.0,59.0627,59.3122,59.0531,59.2354,95738.0
2020-10-06 10:35:00,61.73,61.78,61.58,61.77,114406.0,59.2354,59.2834,59.0915,59.2738,114406.0
2020-10-06 10:40:00,61.77,61.92,61.4,61.55,101015.0,59.2738,59.4177,58.9187,59.0627,101015.0
2020-10-06 10:45:00,61.54,61.77,61.52,61.68,76836.0,59.0531,59.2738,59.0339,59.1874,76836.0
2020-10-06 10:50:00,61.68,61.79,61.58,61.58,52931.0,59.1874,59.293,59.0915,59.0915,52931.0
2020-10-06 10:55:00,61.58,61.66,61.48,61.62,49762.0,59.0915,59.1682,58.9955,59.1299,49762.0
2020-10-06 11:00:00,61.62,61.76,61.61,61.75,48761.0,59.1299,59.2642,59.1203,59.2546,48761.0
2020-10-06 11:05:00,61.77,61.77,61.64,61.68,61692.0,59.2738,59.2738,59.149,59.1874,61692.0
2020-10-06 11:10:00,61.69,61.79,61.66,61.77,64088.0,59.197,59.293,59.1682,59.2738,64088.0
2020-10-06 11:15:00,61.77,61.79,61.62,61.62,60400.0,59.2738,59.293,59.1299,59.1299,60400.0
2020-10-06 11:20:00,61.62,61.62,61.37,61.42,75201.0,59.1299,59.1299,58.89,58.9379,75201.0
2020-10-06 11:25:00,61.42,61.75,61.37,61.73,68119.0,58.9379,59.2546,58.89,59.2354,68119.0
2020-10-06 11:30:00,61.73,61.8,61.71,61.76,87531.0,59.2354,59.3026,59.2162,59.2642,87531.0
2020-10-06 11:35:00,61.76,61.9,61.76,61.84,59250.0,59.2642,59.3985,59.2642,59.341,59250.0
2020-10-06 11:40:00,61.84,61.9,61.82,61.84,36460.0,59.341,59.3985,59.3218,59.341,36460.0
2020-10-06 11:45:00,61.82,61.86,61.73,61.73,54697.0,59.3218,59.3602,59.2354,59.2354,54697.0
2020-10-06 11:50:00,61.71,61.72,61.53,61.65,59760.0,59.2162,59.2258,59.0435,59.1586,59760.0
2020-10-06 11:55:00,61.65,61.7,61.63,61.65,29437.0,59.1586,59.2066,59.1395,59.1586,29437.0
2020-10-06 12:00:00,61.64,61.73,61.6,61.61,42426.0,59.149,59.2354,59.1107,59.1203,42426.0
2020-10-06 12:05:00,61.6,61.68,61.51,61.65,31730.0,59.1107,59.1874,59.0243,59.1586,31730.0
2020-10-06 12:10:00,61.66,61.72,61.64,61.71,20914.0,59.1682,59.2258,59.149,59.2162,20914.0
2020-10-06 12:15:00,61.72,61.74,61.68,61.69,19493.0,59.2258,59.245,59.1874,59.197,19493.0
2020-10-06 12:20:00,61.7,61.82,61.65,61.81,49508.0,59.2066,59.3218,59.1586,59.3122,49508.0
2020-10-06 12:25:00,61.81,61.89,61.78,61.87,60232.0,59.3122,59.3889,59.2834,59.3698,60232.0
2020-10-06 12:30:00,61.87,61.89,61.76,61.76,47790.0,59.3698,59.3889,59.2642,59.2642,47790.0
2020-10-06 12:35:00,61.76,61.87,61.74,61.85,74947.0,59.2642,59.3698,59.245,59.3506,74947.0
2020-10-06 12:40:00,61.84,61.85,61.76,61.78,30494.0,59.341,59.3506,59.2642,59.2834,30494.0
2020-10-06 12:45:00,61.79,61.86,61.79,61.8,18545.0,59.293,59.3602,59.293,59.3026,18545.0
2020-10-06 12:50:00,61.8,61.8,61.71,61.73,21511.0,59.3026,59.3026,59.2162,59.2354,21511.0
2020-10-06 12:55:00,61.72,61.74,61.69,61.72,16993.0,59.2258,59.245,59.197,59.2258,16993.0
2020-10-06 13:00:00,61.74,61.77,61.5,61.5,30982.0,59.245,59.2738,59.0147,59.0147,30982.0
2020-10-06 13:05:00,61.51,61.72,61.51,61.71,27861.0,59.0243,59.2258,59.0243,59.2162,27861.0
2020-10-06 13:10:00,61.71,61.75,61.67,61.72,21748.0,59.2162,59.2546,59.1778,59.2258,21748.0
2020-10-06 13:15:00,61.72,61.81,61.7,61.75,40240.0,59.2258,59.3122,59.2066,59.2546,40240.0
2020-10-06 13:20:00,61.76,61.83,61.72,61.73,27012.0,59.2642,59.3314,59.2258,59.2354,27012.0
2020-10-06 13:25:00,61.73,61.8,61.73,61.78,16612.0,59.2354,59.3026,59.2354,59.2834,16612.0
2020-10-06 13:30:00,61.78,61.78,61.62,61.62,32545.0,59.2834,59.2834,59.1299,59.1299,32545.0
2020-10-06 13:35:00,61.62,61.66,61.57,61.63,40394.0,59.1299,59.1682,59.0819,59.1395,40394.0
2020-10-06 13:40:00,61.63,61.8,61.63,61.8,35251.0,59.1395,59.3026,59.1395,59.3026,35251.0
2020-10-06 13:45:00,61.8,61.81,61.71,61.74,27721.0,59.3026,59.3122,59.2162,59.245,27721.0
2020-10-06 13:50:00,61.72,61.87,61.71,61.82,25855.0,59.2258,59.3698,59.2162,59.3218,25855.0
2020-10-06 13:55:00,61.83,61.84,61.74,61.78,19724.0,59.3314,59.341,59.245,59.2834,19724.0
2020-10-06 14:00:00,61.78,61.8,61.76,61.79,22180.0,59.2834,59.3026,59.2642,59.293,22180.0
2020-10-06 14:05:00,61.79,61.91,61.79,61.84,25334.0,59.293,59.4081,59.293,59.341,25334.0
2020-10-06 14:10:00,61.84,61.94,61.81,61.93,22130.0,59.341,59.4369,59.3122,59.4273,22130.0
2020-10-06 14:15:00,61.93,61.98,61.89,61.97,30483.0,59.4273,59.4753,59.3889,59.4657,30483.0
2020-10-06 14:20:00,61.97,62.02,61.93,61.96,41259.0,59.4657,59.5137,59.4273,59.4561,41259.0
2020-10-06 14:25:00,61.96,62.01,61.94,61.97,27355.0,59.4561,59.5041,59.4369,59.4657,27355.0
2020-10-06 14:30:00,61.97,62.06,61.97,61.98,49114.0,59.4657,59.5521,59.4657,59.4753,49114.0
2020-10-06 14:35:00,61.97,62.03,61.93,61.98,22791.0,59.4657,59.5233,59.4273,59.4753,22791.0
2020-10-06 14:40:00,61.97,62.16,61.97,62.13,38120.0,59.4657,59.648,59.4657,59.6192,38120.0
2020-10-06 14:45:00,62.12,62.12,61.65,61.7,88593.0,59.6097,59.6097,59.1586,59.2066,88593.0
2020-10-06 14:50:00,61.69,61.69,60.96,61.0,118603.0,59.197,59.197,58.4965,58.5349,118603.0
2020-10-06 14:55:00,61.0,61.25,60.69,61.01,138207.0,58.5349,58.7748,58.2374,58.5445,138207.0
2020-10-06 15:00:00,60.99,60.99,60.67,60.72,121952.0,58.5253,58.5253,58.2182,58.2662,121952.0
2020-10-06 15:05:00,60.73,60.82,60.46,60.57,92058.0,58.2758,58.3622,58.0167,58.1223,92058.0
2020-10-06 15:10:00,60.58,60.68,60.46,60.61,97366.0,58.1319,58.2278,58.0167,58.1607,97366.0
2020-10-06 15:15:00,60.6,60.66,60.39,60.42,158116.0,58.1511,58.2087,57.9496,57.9784,158116.0
2020-10-06 15:20:00,60.43,60.5,60.34,60.38,124016.0,57.9879,58.0551,57.9016,57.94,124016.0
2020-10-06 15:25:00,60.37,60.7,60.35,60.66,84928.0,57.9304,58.247,57.9112,58.2087,84928.0
2020-10-06 15:30:00,60.63,60.86,60.58,60.84,79113.0,58.1799,58.4006,58.1319,58.3814,79113.0
2020-10-06 15:35:00,60.83,60.88,60.64,60.65,82459.0,58.3718,58.4198,58.1895,58.1991,82459.0
2020-10-06 15:40:00,60.66,60.71,60.52,60.6,68443.0,58.2087,58.2566,58.0743,58.1511,68443.0
2020-10-06 15:45:00,60.6,60.65,60.41,60.41,142811.0,58.1511,58.1991,57.9688,57.9688,142811.0
2020-10-06 15:50:00,60.4,60.4,60.17,60.37,188131.0,57.9592,57.9592,57.7385,57.9304,188131.0
2020-10-06 15:55:00,60.37,60.48,60.3,60.37,242652.0,57.9304,58.0359,57.8632,57.9304,242652.0
2020-10-07 09:30:00,61.44,61.63,61.2,61.51,233454.0,58.9571,59.1395,58.7268,59.0243,233454.0
2020-10-07 09:35:00,61.51,61.79,61.51,61.66,69162.0,59.0243,59.293,59.0243,59.1682,69162.0
2020-10-07 09:40:00,61.67,61.73,61.5,61.5,69320.0,59.1778,59.2354,59.0147,59.0147,69320.0
2020-10-07 09:45:00,61.5,61.71,61.5,61.64,74278.0,59.0147,59.2162,59.0147,59.149,74278.0
2020-10-07 09:50:00,61.64,61.65,61.39,61.55,56237.0,59.149,59.1586,58.9092,59.0627,56237.0
2020-10-07 09:55:00,61.57,61.72,61.5,61.57,51424.0,59.0819,59.2258,59.0147,59.0819,51424.0
2020-10-07 10:00:00,61.59,61.7,61.47,61.65,51718.0,59.1011,59.2066,58.9859,59.1586,51718.0
2020-10-07 10:05:00,61.65,61.73,61.53,61.67,44517.0,59.1586,59.2354,59.0435,59.1778,44517.0
2020-10-07 10:10:00,61.67,61.67,61.41,61.46,43441.0,59.1778,59.1778,58.9283,58.9763,43441.0
2020-10-07 10:15:00,61.46,61.49,61.33,61.4,53910.0,58.9763,59.0051,58.8516,58.9187,53910.0
2020-10-07 10:20:00,61.39,61.53,61.37,61.4,68071.0,58.9092,59.0435,58.89,58.9187,68071.0
2020-10-07 10:25:00,61.39,61.46,61.3,61.36,48625.0,58.9092,58.9763,58.8228,58.8804,48625.0
2020-10-07 10:30:00,61.35,61.46,61.28,61.28,51634.0,58.8708,58.9763,58.8036,58.8036,51634.0
2020-10-07 10:35:00,61.27,61.27,61.1,61.13,43300.0,58.794,58.794,58.6309,58.6597,43300.0
2020-10-07 10:40:00,61.13,61.23,61.06,61.21,44330.0,58.6597,58.7556,58.5925,58.7364,44330.0
2020-10-07 10:45:00,61.22,61.24,61.08,61.17,27240.0,58.746,58.7652,58.6117,58.698,27240.0
2020-10-07 10:50:00,61.16,61.26,61.16,61.22,25028.0,58.6884,58.7844,58.6884,58.746,25028.0
2020-10-07 10:55:00,61.23,61.35,61.18,61.32,39859.0,58.7556,58.8708,58.7076,58.842,39859.0
2020-10-07 11:00:00,61.32,61.39,61.28,61.39,53813.0,58.842,58.9092,58.8036,58.9092,53813.0
2020-10-07 11:05:00,61.38,61.51,61.36,61.39,46030.0,58.8996,59.0243,58.8804,58.9092,46030.0
2020-10-07 11:10:00,61.38,61.42,61.19,61.2,46824.0,58.8996,58.9379,58.7172,58.7268,46824.0
2020-10-07 11:15:00,61.21,61.34,61.2,61.32,43214.0,58.7364,58.8612,58.7268,58.842,43214.0
2020-10-07 11:20:00,61.31,61.34,61.22,61.27,50227.0,58.8324,58.8612,58.746,58.794,50227.0
2020-10-07 11:25:00,61.28,61.29,61.14,61.2,48836.0,58.8036,58.8132,58.6693,58.7268,48836.0
2020-10-07 11:30:00,61.2,61.29,61.17,61.27,49758.0,58.7268,58.8132,58.698,58.794,49758.0
2020-10-07 11:35:00,61.27,61.27,61.2,61.22,19776.0,58.794,58.794,58.7268,58.746,19776.0
2020-10-07 11:40:00,61.22,61.34,61.22,61.29,24054.0,58.746,58.8612,58.746,58.8132,24054.0
2020-10-07 11:45:00,61.29,61.29,61.15,61.22,28119.0,58.8132,58.8132,58.6789,58.746,28119.0
2020-10-07 11:50:00,61.23,61.27,61.14,61.16,34186.0,58.7556,58.794,58.6693,58.6884,34186.0
2020-10-07 11:55:00,61.17,61.17,61.08,61.08,34074.0,58.698,58.698,58.6117,58.6117,34074.0
2020-10-07 12:00:00,61.08,61.15,61.03,61.11,52058.0,58.6117,58.6789,58.5637,58.6405,52058.0
2020-10-07 12:05:00,61.1,61.17,61.04,61.14,27875.0,58.6309,58.698,58.5733,58.6693,27875.0
2020-10-07 12:10:00,61.15,61.2,61.14,61.16,22465.0,58.6789,58.7268,58.6693,58.6884,22465.0
2020-10-07 12:15:00,61.16,61.28,61.16,61.23,30957.0,58.6884,58.8036,58.6884,58.7556,30957.0
2020-10-07 12:20:00,61.21,61.33,61.21,61.33,24500.0,58.7364,58.8516,58.7364,58.8516,24500.0
2020-10-07 12:25:00,61.33,61.35,61.01,61.1,45356.0,58.8516,58.8708,58.5445,58.6309,45356.0
2020-10-07 12:30:00,61.1,61.2,61.09,61.11,26104.0,58.6309,58.7268,58.6213,58.6405,26104.0
2020-10-07 12:35:00,61.1,61.11,61.05,61.05,31767.0,58.6309,58.6405,58.5829,58.5829,31767.0
2020-10-07 12:40:00,61.05,61.1,61.01,61.03,18721.0,58.5829,58.6309,58.5445,58.5637,18721.0
2020-10-07 12:45:00,61.03,61.04,60.92,60.97,22570.0,58.5637,58.5733,58.4581,58.5061,22570.0
2020-10-07 12:50:00,60.98,61.0,60.91,61.0,26100.0,58.5157,58.5349,58.4485,58.5349,26100.0
2020-10-07 12:55:00,60.99,61.08,60.99,61.07,19761.0,58.5253,58.6117,58.5253,58.6021,19761.0
2020-10-07 13:00:00,61.07,61.12,61.03,61.08,20422.0,58.6021,58.6501,58.5637,58.6117,20422.0
2020-10-07 13:05:00,61.08,61.09,61.04,61.07,18281.0,58.6117,58.6213,58.5733,58.6021,18281.0
2020-10-07 13:10:00,61.06,61.09,61.0,61.05,19470.0,58.5925,58.6213,58.5349,58.5829,19470.0
2020-10-07 13:15:00,61.05,61.07,61.01,61.05,15623.0,58.5829,58.6021,58.5445,58.5829,15623.0
2020-10-07 13:20:00,61.04,61.11,61.0,61.1,17171.0,58.5733,58.6405,58.5349,58.6309,17171.0
2020-10-07 13:25:00,61.1,61.1,61.02,61.06,11293.0,58.6309,58.6309,58.5541,58.5925,11293.0
2020-10-07 13:30:00,61.07,61.22,61.06,61.18,52100.0,58.6021,58.746,58.5925,58.7076,52100.0
2020-10-07 13:35:00,61.18,61.2,61.15,61.18,20310.0,58.7076,58.7268,58.6789,58.7076,20310.0
2020-10-07 13:40:00,61.17,61.2,61.07,61.17,34383.0,58.698,58.7268,58.6021,58.698,34383.0
2020-10-07 13:45:00,61.17,61.22,61.13,61.21,15782.0,58.698,58.746,58.6597,58.7364,15782.0
2020-10-07 13:50:00,61.22,61.23,61.16,61.21,13576.0,58.746,58.7556,58.6884,58.7364,13576.0
2020-10-07 13:55:00,61.22,61.23,61.14,61.16,40984.0,58.746,58.7556,58.6693,58.6884,40984.0
2020-10-07 14:00:00,61.17,61.26,61.1,61.1,17792.0,58.698,58.7844,58.6309,58.6309,17792.0
2020-10-07 14:05:00,61.11,61.11,60.97,61.09,24437.0,58.6405,58.6405,58.5061,58.6213,24437.0
2020-10-07 14:10:00,61.09,61.14,60.98,61.02,15873.0,58.6213,58.6693,58.5157,58.5541,15873.0
2020-10-07 14:15:00,61.02,61.15,60.98,61.13,20102.0,58.5541,58.6789,58.5157,58.6597,20102.0
2020-10-07 14:20:00,61.12,61.16,61.03,61.07,24062.0,58.6501,58.6884,58.5637,58.6021,24062.0
2020-10-07 14:25:00,61.07,61.09,61.02,61.09,41056.0,58.6021,58.6213,58.5541,58.6213,41056.0
2020-10-07 14:30:00,61.1,61.11,61.03,61.09,33480.0,58.6309,58.6405,58.5637,58.6213,33480.0
2020-10-07 14:35:00,61.1,61.11,61.03,61.06,21140.0,58.6309,58.6405,58.5637,58.5925,21140.0
2020-10-07 14:40:00,61.07,61.08,60.95,61.03,34110.0,58.6021,58.6117,58.4869,58.5637,34110.0
2020-10-07 14:45:00,61.03,61.07,61.02,61.04,28273.0,58.5637,58.6021,58.5541,58.5733,28273.0
2020-10-07 14:50:00,61.04,61.09,61.03,61.08,26594.0,58.5733,58.6213,58.5637,58.6117,26594.0
2020-10-07 14:55:00,61.08,61.1,61.02,61.03,24491.0,58.6117,58.6309,58.5541,58.5637,24491.0
2020-10-07 15:00:00,61.02,61.09,61.01,61.08,31897.0,58.5541,58.6213,58.5445,58.6117,31897.0
2020-10-07 15:05:00,61.08,61.16,61.06,61.16,39159.0,58.6117,58.6884,58.5925,58.6884,39159.0
2020-10-07 15:10:00,61.16,61.19,61.15,61.17,58647.0,58.6884,58.7172,58.6789,58.698,58647.0
2020-10-07 15:15:00,61.17,61.18,61.11,61.13,41602.0,58.698,58.7076,58.6405,58.6597,41602.0
2020-10-07 15:20:00,61.14,61.16,61.08,61.14,67088.0,58.6693,58.6884,58.6117,58.6693,67088.0
2020-10-07 15:25:00,61.14,61.16,61.05,61.07,47078.0,58.6693,58.6884,58.5829,58.6021,47078.0
2020-10-07 15:30:00,61.07,61.18,61.05,61.06,50709.0,58.6021,58.7076,58.5829,58.5925,50709.0
2020-10-07 15:35:00,61.06,61.11,61.05,61.11,66264.0,58.5925,58.6405,58.5829,58.6405,66264.0
2020-10-07 15:40:00,61.12,61.21,61.11,61.17,60460.0,58.6501,58.7364,58.6405,58.698,60460.0
2020-10-07 15:45:00,61.18,61.18,61.08,61.15,115205.0,58.7076,58.7076,58.6117,58.6789,115205.0
2020-10-07 15:50:00,61.16,61.32,61.15,61.32,150211.0,58.6884,58.842,58.6789,58.842,150211.0
2020-10-07 15:55:00,61.31,61.31,61.09,61.12,290659.0,58.8324,58.8324,58.6213,58.6501,290659.0
2020-10-08 09:30:00,61.7,61.92,61.52,61.88,107308.0,59.2066,59.4177,59.0339,59.3794,107308.0
2020-10-08 09:35:00,61.86,62.08,61.85,61.94,128614.0,59.3602,59.5713,59.3506,59.4369,128614.0
2020-10-08 09:40:00,61.94,61.98,61.55,61.55,90898.0,59.4369,59.4753,59.0627,59.0627,90898.0
2020-10-08 09:45:00,61.55,61.62,61.37,61.55,95090.0,59.0627,59.1299,58.89,59.0627,95090.0
2020-10-08 09:50:00,61.58,61.78,61.58,61.72,34785.0,59.0915,59.2834,59.0915,59.2258,34785.0
2020-10-08 09:55:00,61.72,61.86,61.65,61.85,39466.0,59.2258,59.3602,59.1586,59.3506,39466.0
2020-10-08 10:00:00,61.86,61.98,61.74,61.91,60423.0,59.3602,59.4753,59.245,59.4081,60423.0
2020-10-08 10:05:00,61.92,62.07,61.92,62.04,57299.0,59.4177,59.5617,59.4177,59.5329,57299.0
2020-10-08 10:10:00,62.04,62.19,62.03,62.08,76744.0,59.5329,59.6768,59.5233,59.5713,76744.0
2020-10-08 10:15:00,62.1,62.15,61.94,61.94,36996.0,59.5905,59.6384,59.4369,59.4369,36996.0
2020-10-08 10:20:00,61.96,61.98,61.85,61.94,31809.0,59.4561,59.4753,59.3506,59.4369,31809.0
2020-10-08 10:25:00,61.93,61.93,61.73,61.8,71777.0,59.4273,59.4273,59.2354,59.3026,71777.0
2020-10-08 10:30:00,61.79,61.85,61.75,61.82,77998.0,59.293,59.3506,59.2546,59.3218,77998.0
2020-10-08 10:35:00,61.82,61.83,61.67,61.71,86421.0,59.3218,59.3314,59.1778,59.2162,86421.0
2020-10-08 10:40:00,61.71,62.06,61.69,62.03,90539.0,59.2162,59.5521,59.197,59.5233,90539.0
2020-10-08 10:45:00,62.02,62.09,61.85,61.86,34074.0,59.5137,59.5809,59.3506,59.3602,34074.0
2020-10-08 10:50:00,61.87,61.95,61.74,61.78,38978.0,59.3698,59.4465,59.245,59.2834,38978.0
2020-10-08 10:55:00,61.79,61.95,61.79,61.89,21760.0,59.293,59.4465,59.293,59.3889,21760.0
2020-10-08 11:00:00,61.88,62.0,61.84,61.94,28129.0,59.3794,59.4945,59.341,59.4369,28129.0
2020-10-08 11:05:00,61.95,62.15,61.95,62.13,45905.0,59.4465,59.6384,59.4465,59.6192,45905.0
2020-10-08 11:10:00,62.15,62.24,62.13,62.24,53644.0,59.6384,59.7248,59.6192,59.7248,53644.0
2020-10-08 11:15:00,62.24,62.27,62.14,62.15,31620.0,59.7248,59.7536,59.6288,59.6384,31620.0
2020-10-08 11:20:00,62.13,62.14,61.98,62.1,36267.0,59.6192,59.6288,59.4753,59.5905,36267.0
2020-10-08 11:25:00,62.09,62.12,62.02,62.02,29072.0,59.5809,59.6097,59.5137,59.5137,29072.0
2020-10-08 11:30:00,62.02,62.04,61.89,61.93,50332.0,59.5137,59.5329,59.3889,59.4273,50332.0
2020-10-08 11:35:00,61.95,62.16,61.94,62.12,49196.0,59.4465,59.648,59.4369,59.6097,49196.0
2020-10-08 11:40:00,62.11,62.39,62.1,62.32,98583.0,59.6001,59.8687,59.5905,59.8016,98583.0
2020-10-08 11:45:00,62.33,62.37,62.18,62.2,18185.0,59.8112,59.8495,59.6672,59.6864,18185.0
2020-10-08 11:50:00,62.22,62.22,62.07,62.07,30077.0,59.7056,59.7056,59.5617,59.5617,30077.0
2020-10-08 11:55:00,62.07,62.15,62.07,62.14,23879.0,59.5617,59.6384,59.5617,59.6288,23879.0
2020-10-08 12:00:00,62.15,62.27,62.12,62.19,30064.0,59.6384,59.7536,59.6097,59.6768,30064.0
2020-10-08 12:05:00,62.22,62.38,62.17,62.36,32331.0,59.7056,59.8591,59.6576,59.84,32331.0
2020-10-08 12:10:00,62.37,62.38,62.26,62.3,25262.0,59.8495,59.8591,59.744,59.7824,25262.0
2020-10-08 12:15:00,62.29,62.29,62.12,62.16,15870.0,59.7728,59.7728,59.6097,59.648,15870.0
2020-10-08 12:20:00,62.17,62.27,62.12,62.23,14553.0,59.6576,59.7536,59.6097,59.7152,14553.0
2020-10-08 12:25:00,62.22,62.23,62.11,62.13,36707.0,59.7056,59.7152,59.6001,59.6192,36707.0
2020-10-08 12:30:00,62.13,62.19,62.12,62.13,15883.0,59.6192,59.6768,59.6097,59.6192,15883.0
2020-10-08 12:35:00,62.14,62.19,62.09,62.19,14468.0,59.6288,59.6768,59.5809,59.6768,14468.0
2020-10-08 12:40:00,62.18,62.22,62.14,62.15,16729.0,59.6672,59.7056,59.6288,59.6384,16729.0
2020-10-08 12:45:00,62.17,62.27,62.12,62.21,39240.0,59.6576,59.7536,59.6097,59.696,39240.0
2020-10-08 12:50:00,62.22,62.24,62.19,62.2,22500.0,59.7056,59.7248,59.6768,59.6864,22500.0
2020-10-08 12:55:00,62.2,62.23,62.09,62.21,35716.0,59.6864,59.7152,59.5809,59.696,35716.0
2020-10-08 13:00:00,62.22,62.23,62.1,62.13,47167.0,59.7056,59.7152,59.5905,59.6192,47167.0
2020-10-08 13:05:00,62.13,62.19,62.12,62.14,16050.0,59.6192,59.6768,59.6097,59.6288,16050.0
2020-10-08 13:10:00,62.14,62.19,62.13,62.18,12084.0,59.6288,59.6768,59.6192,59.6672,12084.0
2020-10-08 13:15:00,62.17,62.19,62.11,62.14,23350.0,59.6576,59.6768,59.6001,59.6288,23350.0
2020-10-08 13:20:00,62.14,62.23,62.14,62.16,22048.0,59.6288,59.7152,59.6288,59.648,22048.0
2020-10-08 13:25:00,62.16,62.29,62.13,62.29,43095.0,59.648,59.7728,59.6192,59.7728,43095.0
2020-10-08 13:30:00,62.28,62.3,62.21,62.26,30248.0,59.7632,59.7824,59.696,59.744,30248.0
2020-10-08 13:35:00,62.26,62.29,62.2,62.22,29103.0,59.744,59.7728,59.6864,59.7056,29103.0
2020-10-08 13:40:00,62.21,62.26,62.18,62.23,20677.0,59.696,59.744,59.6672,59.7152,20677.0
2020-10-08 13:45:00,62.23,62.23,62.18,62.22,21368.0,59.7152,59.7152,59.6672,59.7056,21368.0
2020-10-08 13:50:00,62.22,62.32,62.21,62.24,63950.0,59.7056,59.8016,59.696,59.7248,63950.0
2020-10-08 13:55:00,62.23,62.25,62.17,62.18,21893.0,59.7152,59.7344,59.6576,59.6672,21893.0
2020-10-08 14:00:00,62.18,62.3,62.14,62.25,115429.0,59.6672,59.7824,59.6288,59.7344,115429.0
2020-10-08 14:05:00,62.26,62.39,62.24,62.39,21002.0,59.744,59.8687,59.7248,59.8687,21002.0
2020-10-08 14:10:00,62.39,62.41,62.36,62.39,26088.0,59.8687,59.8879,59.84,59.8687,26088.0
2020-10-08 14:15:00,62.39,62.43,62.38,62.42,18147.0,59.8687,59.9071,59.8591,59.8975,18147.0
2020-10-08 14:20:00,62.42,62.45,62.38,62.44,18532.0,59.8975,59.9263,59.8591,59.9167,18532.0
2020-10-08 14:25:00,62.44,62.5,62.4,62.5,31415.0,59.9167,59.9743,59.8783,59.9743,31415.0
2020-10-08 14:30:00,62.51,62.53,62.35,62.39,37701.0,59.9839,60.0031,59.8304,59.8687,37701.0
2020-10-08 14:35:00,62.39,62.42,62.34,62.42,22439.0,59.8687,59.8975,59.8208,59.8975,22439.0
2020-10-08 14:40:00,62.41,62.43,62.37,62.38,16196.0,59.8879,59.9071,59.8495,59.8591,16196.0
2020-10-08 14:45:00,62.39,62.43,62.35,62.37,21391.0,59.8687,59.9071,59.8304,59.8495,21391.0
2020-10-08 14:50:00,62.36,62.36,62.26,62.31,27201.0,59.84,59.84,59.744,59.792,27201.0
2020-10-08 14:55:00,62.3,62.34,62.25,62.3,33280.0,59.7824,59.8208,59.7344,59.7824,33280.0
2020-10-08 15:00:00,62.3,62.31,62.19,62.27,65186.0,59.7824,59.792,59.6768,59.7536,65186.0
2020-10-08 15:05:00,62.28,62.39,62.26,62.38,173611.0,59.7632,59.8687,59.744,59.8591,173611.0
2020-10-08 15:10:00,62.39,62.5,62.37,62.47,62932.0,59.8687,59.9743,59.8495,59.9455,62932.0
2020-10-08 15:15:00,62.49,62.52,62.45,62.49,66028.0,59.9647,59.9935,59.9263,59.9647,66028.0
2020-10-08 15:20:00,62.5,62.55,62.45,62.51,73316.0,59.9743,60.0223,59.9263,59.9839,73316.0
2020-10-08 15:25:00,62.51,62.58,62.48,62.55,43286.0,59.9839,60.0511,59.9551,60.0223,43286.0
2020-10-08 15:30:00,62.55,62.64,62.51,62.61,63771.0,60.0223,60.1086,59.9839,60.0799,63771.0
2020-10-08 15:35:00,62.61,62.64,62.56,62.61,48904.0,60.0799,60.1086,60.0319,60.0799,48904.0
2020-10-08 15:40:00,62.61,62.66,62.58,62.61,53434.0,60.0799,60.1278,60.0511,60.0799,53434.0
2020-10-08 15:45:00,62.61,62.66,62.57,62.6,72285.0,60.0799,60.1278,60.0415,60.0703,72285.0
2020-10-08 15:50:00,62.6,62.69,62.52,62.66,127716.0,60.0703,60.1566,59.9935,60.1278,127716.0
2020-10-08 15:55:00,62.65,62.7,62.56,62.59,236746.0,60.1182,60.1662,60.0319,60.0607,236746.0
2020-10-09 09:30:00,63.29,63.56,63.1,63.36,256834.0,60.7324,60.9915,60.55,60.7995,256834.0
2020-10-09 09:35:00,63.34,63.37,63.06,63.23,50298.0,60.7804,60.8091,60.5117,60.6748,50298.0
2020-10-09 09:40:00,63.25,63.34,63.2,63.33,50165.0,60.694,60.7804,60.646,60.7708,50165.0
2020-10-09 09:45:00,63.32,63.33,63.18,63.29,62924.0,60.7612,60.7708,60.6268,60.7324,62924.0
2020-10-09 09:50:00,63.29,63.31,63.17,63.3,80503.0,60.7324,60.7516,60.6172,60.742,80503.0
2020-10-09 09:55:00,63.3,63.48,63.29,63.44,51866.0,60.742,60.9147,60.7324,60.8763,51866.0
2020-10-09 10:00:00,63.44,63.73,63.39,63.66,98006.0,60.8763,61.1546,60.8283,61.0874,98006.0
2020-10-09 10:05:00,63.66,63.7,63.48,63.48,97796.0,61.0874,61.1258,60.9147,60.9147,97796.0
2020-10-09 10:10:00,63.49,63.58,63.46,63.53,81921.0,60.9243,61.0107,60.8955,60.9627,81921.0
2020-10-09 10:15:00,63.52,63.59,63.43,63.48,204213.0,60.9531,61.0202,60.8667,60.9147,204213.0
2020-10-09 10:20:00,63.48,63.51,63.42,63.43,114399.0,60.9147,60.9435,60.8571,60.8667,114399.0
2020-10-09 10:25:00,63.43,63.6,63.36,63.55,114473.0,60.8667,61.0298,60.7995,60.9819,114473.0
2020-10-09 10:30:00,63.54,63.59,63.46,63.57,70517.0,60.9723,61.0202,60.8955,61.0011,70517.0
2020-10-09 10:35:00,63.57,63.68,63.53,63.56,105875.0,61.0011,61.1066,60.9627,60.9915,105875.0
2020-10-09 10:40:00,63.57,63.57,63.46,63.52,68970.0,61.0011,61.0011,60.8955,60.9531,68970.0
2020-10-09 10:45:00,63.53,63.58,63.5,63.52,33405.0,60.9627,61.0107,60.9339,60.9531,33405.0
2020-10-09 10:50:00,63.52,63.66,63.52,63.58,67449.0,60.9531,61.0874,60.9531,61.0107,67449.0
2020-10-09 10:55:00,63.57,63.59,63.5,63.57,43509.0,61.0011,61.0202,60.9339,61.0011,43509.0
2020-10-09 11:00:00,63.58,63.67,63.54,63.67,41877.0,61.0107,61.097,60.9723,61.097,41877.0
2020-10-09 11:05:00,63.66,63.67,63.59,63.65,40300.0,61.0874,61.097,61.0202,61.0778,40300.0
2020-10-09 11:10:00,63.66,63.69,63.53,63.59,47090.0,61.0874,61.1162,60.9627,61.0202,47090.0
2020-10-09 11:15:00,63.59,63.81,63.56,63.76,80902.0,61.0202,61.2314,60.9915,61.1834,80902.0
2020-10-09 11:20:00,63.75,63.8,63.55,63.59,62612.0,61.1738,61.2218,60.9819,61.0202,62612.0
2020-10-09 11:25:00,63.6,63.61,63.51,63.52,46619.0,61.0298,61.0394,60.9435,60.9531,46619.0
2020-10-09 11:30:00,63.5,63.5,63.39,63.46,45388.0,60.9339,60.9339,60.8283,60.8955,45388.0
2020-10-09 11:35:00,63.46,63.47,63.29,63.32,50968.0,60.8955,60.9051,60.7324,60.7612,50968.0
2020-10-09 11:40:00,63.32,63.46,63.27,63.31,54030.0,60.7612,60.8955,60.7132,60.7516,54030.0
2020-10-09 11:45:00,63.32,63.45,63.3,63.37,40131.0,60.7612,60.8859,60.742,60.8091,40131.0
2020-10-09 11:50:00,63.35,63.5,63.29,63.46,55777.0,60.7899,60.9339,60.7324,60.8955,55777.0
2020-10-09 11:55:00,63.46,63.58,63.41,63.57,44067.0,60.8955,61.0107,60.8475,61.0011,44067.0
2020-10-09 12:00:00,63.58,63.73,63.57,63.72,29751.0,61.0107,61.1546,61.0011,61.145,29751.0
2020-10-09 12:05:00,63.72,63.72,63.64,63.66,23743.0,61.145,61.145,61.0682,61.0874,23743.0
2020-10-09 12:10:00,63.66,63.77,63.64,63.72,40793.0,61.0874,61.193,61.0682,61.145,40793.0
2020-10-09 12:15:00,63.73,63.74,63.68,63.73,16035.0,61.1546,61.1642,61.1066,61.1546,16035.0
2020-10-09 12:20:00,63.72,63.75,63.71,63.73,17844.0,61.145,61.1738,61.1354,61.1546,17844.0
2020-10-09 12:25:00,63.74,63.75,63.55,63.61,58657.0,61.1642,61.1738,60.9819,61.0394,58657.0
2020-10-09 12:30:00,63.62,63.7,63.61,63.7,30836.0,61.049,61.1258,61.0394,61.1258,30836.0
2020-10-09 12:35:00,63.71,63.76,63.68,63.71,22204.0,61.1354,61.1834,61.1066,61.1354,22204.0
2020-10-09 12:40:00,63.7,63.76,63.65,63.73,48193.0,61.1258,61.1834,61.0778,61.1546,48193.0
2020-10-09 12:45:00,63.74,63.74,63.62,63.66,19941.0,61.1642,61.1642,61.049,61.0874,19941.0
2020-10-09 12:50:00,63.66,63.71,63.65,63.69,25727.0,61.0874,61.1354,61.0778,61.1162,25727.0
2020-10-09 12:55:00,63.69,63.74,63.62,63.73,50710.0,61.1162,61.1642,61.049,61.1546,50710.0
2020-10-09 13:00:00,63.73,63.79,63.71,63.75,31517.0,61.1546,61.2122,61.1354,61.1738,31517.0
2020-10-09 13:05:00,63.73,63.74,63.7,63.7,18144.0,61.1546,61.1642,61.1258,61.1258,18144.0
2020-10-09 13:10:00,63.7,63.73,63.65,63.67,21292.0,61.1258,61.1546,61.0778,61.097,21292.0
2020-10-09 13:15:00,63.67,63.76,63.65,63.73,28358.0,61.097,61.1834,61.0778,61.1546,28358.0
2020-10-09 13:20:00,63.73,63.81,63.71,63.76,43235.0,61.1546,61.2314,61.1354,61.1834,43235.0
2020-10-09 13:25:00,63.77,63.78,63.69,63.71,24764.0,61.193,61.2026,61.1162,61.1354,24764.0
2020-10-09 13:30:00,63.71,63.72,63.69,63.72,21633.0,61.1354,61.145,61.1162,61.145,21633.0
2020-10-09 13:35:00,63.71,63.72,63.65,63.68,53284.0,61.1354,61.145,61.0778,61.1066,53284.0
2020-10-09 13:40:00,63.69,63.73,63.65,63.67,32224.0,61.1162,61.1546,61.0778,61.097,32224.0
2020-10-09 13:45:00,63.66,63.72,63.65,63.69,26552.0,61.0874,61.145,61.0778,61.1162,26552.0
2020-10-09 13:50:00,63.69,63.72,63.65,63.71,32399.0,61.1162,61.145,61.0778,61.1354,32399.0
2020-10-09 13:55:00,63.71,63.73,63.66,63.73,32728.0,61.1354,61.1546,61.0874,61.1546,32728.0
2020-10-09 14:00:00,63.73,63.73,63.65,63.66,32065.0,61.1546,61.1546,61.0778,61.0874,32065.0
2020-10-09 14:05:00,63.67,63.67,63.59,63.6,65048.0,61.097,61.097,61.0202,61.0298,65048.0
2020-10-09 14:10:00,63.6,63.65,63.56,63.57,39128.0,61.0298,61.0778,60.9915,61.0011,39128.0
2020-10-09 14:15:00,63.57,63.64,63.56,63.63,30979.0,61.0011,61.0682,60.9915,61.0586,30979.0
2020-10-09 14:20:00,63.63,63.63,63.54,63.55,26596.0,61.0586,61.0586,60.9723,60.9819,26596.0
2020-10-09 14:25:00,63.55,63.55,63.5,63.52,48011.0,60.9819,60.9819,60.9339,60.9531,48011.0
2020-10-09 14:30:00,63.52,63.55,63.51,63.53,29833.0,60.9531,60.9819,60.9435,60.9627,29833.0
2020-10-09 14:35:00,63.53,63.56,63.41,63.48,41907.0,60.9627,60.9915,60.8475,60.9147,41907.0
2020-10-09 14:40:00,63.47,63.49,63.42,63.49,38979.0,60.9051,60.9243,60.8571,60.9243,38979.0
2020-10-09 14:45:00,63.5,63.5,63.41,63.43,19765.0,60.9339,60.9339,60.8475,60.8667,19765.0
2020-10-09 14:50:00,63.42,63.43,63.33,63.34,38516.0,60.8571,60.8667,60.7708,60.7804,38516.0
2020-10-09 14:55:00,63.34,63.37,63.29,63.32,46355.0,60.7804,60.8091,60.7324,60.7612,46355.0
2020-10-09 15:00:00,63.31,63.34,63.29,63.32,40392.0,60.7516,60.7804,60.7324,60.7612,40392.0
2020-10-09 15:05:00,63.32,63.33,63.22,63.25,40020.0,60.7612,60.7708,60.6652,60.694,40020.0
2020-10-09 15:10:00,63.25,63.29,63.22,63.27,43396.0,60.694,60.7324,60.6652,60.7132,43396.0
2020-10-09 15:15:00,63.27,63.3,63.24,63.27,41769.0,60.7132,60.742,60.6844,60.7132,41769.0
2020-10-09 15:20:00,63.27,63.35,63.25,63.29,53495.0,60.7132,60.7899,60.694,60.7324,53495.0
2020-10-09 15:25:00,63.3,63.33,63.28,63.33,47681.0,60.742,60.7708,60.7228,60.7708,47681.0
2020-10-09 15:30:00,63.33,63.38,63.25,63.26,80614.0,60.7708,60.8187,60.694,60.7036,80614.0
2020-10-09 15:35:00,63.27,63.3,63.27,63.28,63094.0,60.7132,60.742,60.7132,60.7228,63094.0
2020-10-09 15:40:00,63.29,63.32,63.25,63.32,77471.0,60.7324,60.7612,60.694,60.7612,77471.0
2020-10-09 15:45:00,63.31,63.33,63.17,63.17,94796.0,60.7516,60.7708,60.6172,60.6172,94796.0
2020-10-09 15:50:00,63.19,63.27,63.16,63.21,188468.0,60.6364,60.7132,60.6076,60.6556,188468.0
2020-10-09 15:55:00,63.21,63.29,63.16,63.29,308596.0,60.6556,60.7324,60.6076,60.7324,308596.0
2020-10-12 09:30:00,64.14,64.71,64.06,64.63,310611.0,61.548,62.095,61.4713,62.0182,310611.0
2020-10-12 09:35:00,64.63,64.67,64.37,64.54,111191.0,62.0182,62.0566,61.7687,61.9319,111191.0
2020-10-12 09:40:00,64.53,64.57,64.04,64.07,106177.0,61.9223,61.9606,61.4521,61.4809,106177.0
2020-10-12 09:45:00,64.08,64.19,63.99,64.16,86957.0,61.4904,61.596,61.4041,61.5672,86957.0
2020-10-12 09:50:00,64.17,64.31,64.1,64.22,62470.0,61.5768,61.7112,61.5096,61.6248,62470.0
2020-10-12 09:55:00,64.25,64.31,64.2,64.27,53853.0,61.6536,61.7112,61.6056,61.6728,53853.0
2020-10-12 10:00:00,64.26,64.26,64.03,64.12,53484.0,61.6632,61.6632,61.4425,61.5288,53484.0
2020-10-12 10:05:00,64.11,64.11,63.98,64.03,38091.0,61.5192,61.5192,61.3945,61.4425,38091.0
2020-10-12 10:10:00,64.05,64.12,63.98,64.1,36580.0,61.4617,61.5288,61.3945,61.5096,36580.0
2020-10-12 10:15:00,64.11,64.19,64.04,64.16,33480.0,61.5192,61.596,61.4521,61.5672,33480.0
2020-10-12 10:20:00,64.16,64.19,64.06,64.09,54332.0,61.5672,61.596,61.4713,61.5,54332.0
2020-10-12 10:25:00,64.09,64.17,64.08,64.17,33356.0,61.5,61.5768,61.4904,61.5768,33356.0
2020-10-12 10:30:00,64.15,64.16,63.99,64.06,37538.0,61.5576,61.5672,61.4041,61.4713,37538.0
2020-10-12 10:35:00,64.07,64.15,64.07,64.12,50697.0,61.4809,61.5576,61.4809,61.5288,50697.0
2020-10-12 10:40:00,64.12,64.17,64.05,64.09,25744.0,61.5288,61.5768,61.4617,61.5,25744.0
2020-10-12 10:45:00,64.1,64.12,64.01,64.04,28909.0,61.5096,61.5288,61.4233,61.4521,28909.0
2020-10-12 10:50:00,64.04,64.21,64.01,64.21,35286.0,61.4521,61.6152,61.4233,61.6152,35286.0
2020-10-12 10:55:00,64.2,64.27,64.15,64.23,47608.0,61.6056,61.6728,61.5576,61.6344,47608.0
2020-10-12 11:00:00,64.24,64.26,64.2,64.21,27359.0,61.644,61.6632,61.6056,61.6152,27359.0
2020-10-12 11:05:00,64.22,64.35,64.21,64.29,45685.0,61.6248,61.7495,61.6152,61.692,45685.0
2020-10-12 11:10:00,64.29,64.39,64.25,64.3,34342.0,61.692,61.7879,61.6536,61.7016,34342.0
2020-10-12 11:15:00,64.31,64.32,64.23,64.26,29916.0,61.7112,61.7207,61.6344,61.6632,29916.0
2020-10-12 11:20:00,64.27,64.31,64.24,64.25,24395.0,61.6728,61.7112,61.644,61.6536,24395.0
2020-10-12 11:25:00,64.25,64.39,64.23,64.33,40876.0,61.6536,61.7879,61.6344,61.7303,40876.0
2020-10-12 11:30:00,64.32,64.36,64.25,64.26,33601.0,61.7207,61.7591,61.6536,61.6632,33601.0
2020-10-12 11:35:00,64.26,64.27,64.17,64.23,45266.0,61.6632,61.6728,61.5768,61.6344,45266.0
2020-10-12 11:40:00,64.23,64.31,64.2,64.3,33682.0,61.6344,61.7112,61.6056,61.7016,33682.0
2020-10-12 11:45:00,64.31,64.37,64.26,64.29,36677.0,61.7112,61.7687,61.6632,61.692,36677.0
2020-10-12 11:50:00,64.28,64.32,64.24,64.28,28454.0,61.6824,61.7207,61.644,61.6824,28454.0
2020-10-12 11:55:00,64.28,64.3,64.23,64.3,21294.0,61.6824,61.7016,61.6344,61.7016,21294.0
2020-10-12 12:00:00,64.29,64.3,64.19,64.19,26872.0,61.692,61.7016,61.596,61.596,26872.0
2020-10-12 12:05:00,64.2,64.32,64.19,64.3,35162.0,61.6056,61.7207,61.596,61.7016,35162.0
2020-10-12 12:10:00,64.31,64.43,64.3,64.4,38385.0,61.7112,61.8263,61.7016,61.7975,38385.0
2020-10-12 12:15:00,64.4,64.45,64.3,64.36,28890.0,61.7975,61.8455,61.7016,61.7591,28890.0
2020-10-12 12:20:00,64.37,64.44,64.31,64.43,36877.0,61.7687,61.8359,61.7112,61.8263,36877.0
2020-10-12 12:25:00,64.42,64.58,64.42,64.55,64807.0,61.8167,61.9702,61.8167,61.9415,64807.0
2020-10-12 12:30:00,64.55,64.66,64.54,64.59,59631.0,61.9415,62.047,61.9319,61.9798,59631.0
2020-10-12 12:35:00,64.59,64.67,64.58,64.65,41335.0,61.9798,62.0566,61.9702,62.0374,41335.0
2020-10-12 12:40:00,64.66,64.88,64.66,64.88,78935.0,62.047,62.2581,62.047,62.2581,78935.0
2020-10-12 12:45:00,64.87,64.99,64.87,64.98,86548.0,62.2485,62.3637,62.2485,62.3541,86548.0
2020-10-12 12:50:00,64.98,65.0,64.86,64.96,133892.0,62.3541,62.3733,62.2389,62.3349,133892.0
2020-10-12 12:55:00,64.96,64.96,64.8,64.89,68176.0,62.3349,62.3349,62.1814,62.2677,68176.0
2020-10-12 13:00:00,64.89,64.98,64.87,64.97,98695.0,62.2677,62.3541,62.2485,62.3445,98695.0
2020-10-12 13:05:00,64.98,64.98,64.71,64.73,81983.0,62.3541,62.3541,62.095,62.1142,81983.0
2020-10-12 13:10:00,64.73,64.82,64.66,64.75,46741.0,62.1142,62.2005,62.047,62.1334,46741.0
2020-10-12 13:15:00,64.75,65.0,64.74,64.99,63783.0,62.1334,62.3733,62.1238,62.3637,63783.0
2020-10-12 13:20:00,64.99,65.01,64.88,64.99,155315.0,62.3637,62.3829,62.2581,62.3637,155315.0
2020-10-12 13:25:00,64.98,65.0,64.93,64.99,57155.0,62.3541,62.3733,62.3061,62.3637,57155.0
2020-10-12 13:30:00,64.99,65.04,64.96,65.03,66546.0,62.3637,62.4117,62.3349,62.4021,66546.0
2020-10-12 13:35:00,65.03,65.05,64.94,65.02,52961.0,62.4021,62.4212,62.3157,62.3925,52961.0
2020-10-12 13:40:00,65.02,65.08,64.96,65.01,38898.0,62.3925,62.45,62.3349,62.3829,38898.0
2020-10-12 13:45:00,65.01,65.05,64.92,64.97,39588.0,62.3829,62.4212,62.2965,62.3445,39588.0
2020-10-12 13:50:00,64.97,65.0,64.86,64.96,61053.0,62.3445,62.3733,62.2389,62.3349,61053.0
2020-10-12 13:55:00,64.96,64.97,64.89,64.92,41773.0,62.3349,62.3445,62.2677,62.2965,41773.0
2020-10-12 14:00:00,64.92,65.03,64.91,64.98,65406.0,62.2965,62.4021,62.2869,62.3541,65406.0
2020-10-12 14:05:00,64.98,65.08,64.97,65.08,47921.0,62.3541,62.45,62.3445,62.45,47921.0
2020-10-12 14:10:00,65.08,65.11,65.04,65.06,52075.0,62.45,62.4788,62.4117,62.4308,52075.0
2020-10-12 14:15:00,65.07,65.09,64.98,65.0,67928.0,62.4404,62.4596,62.3541,62.3733,67928.0
2020-10-12 14:20:00,65.0,65.05,64.93,65.03,61531.0,62.3733,62.4212,62.3061,62.4021,61531.0
2020-10-12 14:25:00,65.03,65.1,65.03,65.1,42735.0,62.4021,62.4692,62.4021,62.4692,42735.0
2020-10-12 14:30:00,65.1,65.12,65.04,65.09,62613.0,62.4692,62.4884,62.4117,62.4596,62613.0
2020-10-12 14:35:00,65.09,65.1,64.96,64.98,66866.0,62.4596,62.4692,62.3349,62.3541,66866.0
2020-10-12 14:40:00,64.98,65.03,64.9,64.96,64522.0,62.3541,62.4021,62.2773,62.3349,64522.0
2020-10-12 14:45:00,64.97,65.02,64.94,65.0,49363.0,62.3445,62.3925,62.3157,62.3733,49363.0
2020-10-12 14:50:00,65.0,65.02,64.96,64.98,63130.0,62.3733,62.3925,62.3349,62.3541,63130.0
2020-10-12 14:55:00,64.98,65.0,64.92,64.96,68099.0,62.3541,62.3733,62.2965,62.3349,68099.0
2020-10-12 15:00:00,64.96,65.01,64.85,64.89,88966.0,62.3349,62.3829,62.2293,62.2677,88966.0
2020-10-12 15:05:00,64.89,64.92,64.74,64.75,71692.0,62.2677,62.2965,62.1238,62.1334,71692.0
2020-10-12 15:10:00,64.75,64.79,64.67,64.71,35481.0,62.1334,62.1718,62.0566,62.095,35481.0
2020-10-12 15:15:00,64.71,64.75,64.63,64.68,52277.0,62.095,62.1334,62.0182,62.0662,52277.0
2020-10-12 15:20:00,64.67,64.68,64.56,64.62,48469.0,62.0566,62.0662,61.951,62.0086,48469.0
2020-10-12 15:25:00,64.62,64.66,64.59,64.61,43966.0,62.0086,62.047,61.9798,61.999,43966.0
2020-10-12 15:30:00,64.6,64.62,64.41,64.41,59000.0,61.9894,62.0086,61.8071,61.8071,59000.0
2020-10-12 15:35:00,64.41,64.53,64.39,64.52,53608.0,61.8071,61.9223,61.7879,61.9127,53608.0
2020-10-12 15:40:00,64.51,64.62,64.5,64.61,68081.0,61.9031,62.0086,61.8935,61.999,68081.0
2020-10-12 15:45:00,64.62,64.63,64.48,64.52,78453.0,62.0086,62.0182,61.8743,61.9127,78453.0
2020-10-12 15:50:00,64.51,64.74,64.45,64.72,191022.0,61.9031,62.1238,61.8455,62.1046,191022.0
2020-10-12 15:55:00,64.74,64.8,64.65,64.68,297194.0,62.1238,62.1814,62.0374,62.0662,297194.0
2020-10-13 09:30:00,65.18,65.24,64.75,65.02,214541.0,62.546,62.6036,62.1334,62.3925,214541.0
2020-10-13 09:35:00,65.01,65.01,64.21,64.23,100100.0,62.3829,62.3829,61.6152,61.6344,100100.0
2020-10-13 09:40:00,64.24,64.38,64.15,64.26,78480.0,61.644,61.7783,61.5576,61.6632,78480.0
2020-10-13 09:45:00,64.24,64.67,64.16,64.6,72333.0,61.644,62.0566,61.5672,61.9894,72333.0
2020-10-13 09:50:00,64.58,64.69,64.46,64.51,74052.0,61.9702,62.0758,61.8551,61.9031,74052.0
2020-10-13 09:55:00,64.49,64.91,64.49,64.91,106681.0,61.8839,62.2869,61.8839,62.2869,106681.0
2020-10-13 10:00:00,64.92,64.99,64.84,64.94,114654.0,62.2965,62.3637,62.2197,62.3157,114654.0
2020-10-13 10:05:00,64.93,64.94,64.57,64.69,91351.0,62.3061,62.3157,61.9606,62.0758,91351.0
2020-10-13 10:10:00,64.69,64.7,64.34,64.48,99506.0,62.0758,62.0854,61.7399,61.8743,99506.0
2020-10-13 10:15:00,64.5,64.69,64.43,64.66,29061.0,61.8935,62.0758,61.8263,62.047,29061.0
2020-10-13 10:20:00,64.66,64.78,64.61,64.74,29471.0,62.047,62.1622,61.999,62.1238,29471.0
2020-10-13 10:25:00,64.74,64.95,64.69,64.91,54013.0,62.1238,62.3253,62.0758,62.2869,54013.0
2020-10-13 10:30:00,64.91,65.0,64.83,64.83,66400.0,62.2869,62.3733,62.2101,62.2101,66400.0
2020-10-13 10:35:00,64.85,65.07,64.79,65.05,102590.0,62.2293,62.4404,62.1718,62.4212,102590.0
2020-10-13 10:40:00,65.04,65.11,64.84,64.95,101299.0,62.4117,62.4788,62.2197,62.3253,101299.0
2020-10-13 10:45:00,64.96,65.07,64.91,64.99,56065.0,62.3349,62.4404,62.2869,62.3637,56065.0
2020-10-13 10:50:00,65.02,65.12,64.99,65.09,30217.0,62.3925,62.4884,62.3637,62.4596,30217.0
2020-10-13 10:55:00,65.08,65.23,65.07,65.14,153655.0,62.45,62.594,62.4404,62.5076,153655.0
2020-10-13 11:00:00,65.15,65.2,65.05,65.11,49112.0,62.5172,62.5652,62.4212,62.4788,49112.0
2020-10-13 11:05:00,65.11,65.21,65.01,65.18,40561.0,62.4788,62.5748,62.3829,62.546,40561.0
2020-10-13 11:10:00,65.19,65.3,65.16,65.3,39861.0,62.5556,62.6611,62.5268,62.6611,39861.0
2020-10-13 11:15:00,65.32,65.37,65.25,65.31,55851.0,62.6803,62.7283,62.6132,62.6707,55851.0
2020-10-13 11:20:00,65.32,65.42,65.31,65.31,103539.0,62.6803,62.7763,62.6707,62.6707,103539.0
2020-10-13 11:25:00,65.31,65.36,65.15,65.17,102786.0,62.6707,62.7187,62.5172,62.5364,102786.0
2020-10-13 11:30:00,65.17,65.31,65.15,65.29,43317.0,62.5364,62.6707,62.5172,62.6515,43317.0
2020-10-13 11:35:00,65.3,65.36,65.25,65.34,66207.0,62.6611,62.7187,62.6132,62.6995,66207.0
2020-10-13 11:40:00,65.34,65.36,65.13,65.19,58483.0,62.6995,62.7187,62.498,62.5556,58483.0
2020-10-13 11:45:00,65.19,65.23,65.16,65.22,47227.0,62.5556,62.594,62.5268,62.5844,47227.0
2020-10-13 11:50:00,65.2,65.25,65.13,65.16,77728.0,62.5652,62.6132,62.498,62.5268,77728.0
2020-10-13 11:55:00,65.15,65.19,65.07,65.09,72991.0,62.5172,62.5556,62.4404,62.4596,72991.0
2020-10-13 12:00:00,65.09,65.17,65.06,65.15,49821.0,62.4596,62.5364,62.4308,62.5172,49821.0
2020-10-13 12:05:00,65.16,65.16,65.07,65.12,49881.0,62.5268,62.5268,62.4404,62.4884,49881.0
2020-10-13 12:10:00,65.12,65.12,64.99,65.01,37066.0,62.4884,62.4884,62.3637,62.3829,37066.0
2020-10-13 12:15:00,65.01,65.01,64.94,64.97,28632.0,62.3829,62.3829,62.3157,62.3445,28632.0
2020-10-13 12:20:00,64.95,65.12,64.94,65.12,88148.0,62.3253,62.4884,62.3157,62.4884,88148.0
2020-10-13 12:25:00,65.11,65.16,65.07,65.14,28151.0,62.4788,62.5268,62.4404,62.5076,28151.0
2020-10-13 12:30:00,65.13,65.28,65.1,65.23,26882.0,62.498,62.642,62.4692,62.594,26882.0
2020-10-13 12:35:00,65.24,65.28,65.14,65.18,33144.0,62.6036,62.642,62.5076,62.546,33144.0
2020-10-13 12:40:00,65.17,65.22,65.07,65.21,59138.0,62.5364,62.5844,62.4404,62.5748,59138.0
2020-10-13 12:45:00,65.2,65.25,65.15,65.19,23140.0,62.5652,62.6132,62.5172,62.5556,23140.0
2020-10-13 12:50:00,65.19,65.28,65.14,65.21,30960.0,62.5556,62.642,62.5076,62.5748,30960.0
2020-10-13 12:55:00,65.21,65.32,65.21,65.29,28653.0,62.5748,62.6803,62.5748,62.6515,28653.0
2020-10-13 13:00:00,65.29,65.29,65.21,65.25,33723.0,62.6515,62.6515,62.5748,62.6132,33723.0
2020-10-13 13:05:00,65.26,65.27,65.17,65.19,29244.0,62.6228,62.6324,62.5364,62.5556,29244.0
2020-10-13 13:10:00,65.19,65.25,65.14,65.17,28943.0,62.5556,62.6132,62.5076,62.5364,28943.0
2020-10-13 13:15:00,65.17,65.4,65.17,65.38,58997.0,62.5364,62.7571,62.5364,62.7379,58997.0
2020-10-13 13:20:00,65.36,65.42,65.04,65.11,38542.0,62.7187,62.7763,62.4117,62.4788,38542.0
2020-10-13 13:25:00,65.09,65.13,65.02,65.1,32740.0,62.4596,62.498,62.3925,62.4692,32740.0
2020-10-13 13:30:00,65.09,65.09,65.01,65.05,67322.0,62.4596,62.4596,62.3829,62.4212,67322.0
2020-10-13 13:35:00,65.05,65.08,64.86,64.9,90496.0,62.4212,62.45,62.2389,62.2773,90496.0
2020-10-13 13:40:00,64.91,64.96,64.79,64.81,35348.0,62.2869,62.3349,62.1718,62.1909,35348.0
2020-10-13 13:45:00,64.81,64.87,64.77,64.85,22790.0,62.1909,62.2485,62.1526,62.2293,22790.0
2020-10-13 13:50:00,64.84,64.85,64.78,64.79,18575.0,62.2197,62.2293,62.1622,62.1718,18575.0
2020-10-13 13:55:00,64.8,64.81,64.62,64.63,46963.0,62.1814,62.1909,62.0086,62.0182,46963.0
2020-10-13 14:00:00,64.62,64.62,64.52,64.59,35810.0,62.0086,62.0086,61.9127,61.9798,35810.0
2020-10-13 14:05:00,64.56,64.61,64.53,64.58,26634.0,61.951,61.999,61.9223,61.9702,26634.0
2020-10-13 14:10:00,64.58,64.64,64.57,64.63,67265.0,61.9702,62.0278,61.9606,62.0182,67265.0
2020-10-13 14:15:00,64.62,64.73,64.59,64.66,141446.0,62.0086,62.1142,61.9798,62.047,141446.0
2020-10-13 14:20:00,64.63,64.64,64.48,64.5,135660.0,62.0182,62.0278,61.8743,61.8935,135660.0
2020-10-13 14:25:00,64.5,64.51,64.37,64.4,50567.0,61.8935,61.9031,61.7687,61.7975,50567.0
2020-10-13 14:30:00,64.41,64.53,64.3,64.48,158693.0,61.8071,61.9223,61.7016,61.8743,158693.0
2020-10-13 14:35:00,64.47,64.49,64.33,64.49,82398.0,61.8647,61.8839,61.7303,61.8839,82398.0
2020-10-13 14:40:00,64.49,64.5,64.41,64.5,23237.0,61.8839,61.8935,61.8071,61.8935,23237.0
2020-10-13 14:45:00,64.5,64.53,64.37,64.47,39474.0,61.8935,61.9223,61.7687,61.8647,39474.0
2020-10-13 14:50:00,64.49,64.58,64.48,64.53,27259.0,61.8839,61.9702,61.8743,61.9223,27259.0
2020-10-13 14:55:00,64.54,64.71,64.53,64.65,35499.0,61.9319,62.095,61.9223,62.0374,35499.0
2020-10-13 15:00:00,64.64,64.76,64.62,64.75,24456.0,62.0278,62.143,62.0086,62.1334,24456.0
2020-10-13 15:05:00,64.75,64.81,64.74,64.76,23208.0,62.1334,62.1909,62.1238,62.143,23208.0
2020-10-13 15:10:00,64.75,64.92,64.75,64.91,36783.0,62.1334,62.2965,62.1334,62.2869,36783.0
2020-10-13 15:15:00,64.91,64.93,64.85,64.89,37910.0,62.2869,62.3061,62.2293,62.2677,37910.0
2020-10-13 15:20:00,64.89,64.98,64.84,64.96,29086.0,62.2677,62.3541,62.2197,62.3349,29086.0
2020-10-13 15:25:00,64.95,65.02,64.92,64.96,34181.0,62.3253,62.3925,62.2965,62.3349,34181.0
2020-10-13 15:30:00,64.95,65.02,64.94,64.99,22435.0,62.3253,62.3925,62.3157,62.3637,22435.0
2020-10-13 15:35:00,64.99,65.05,64.88,64.91,83920.0,62.3637,62.4212,62.2581,62.2869,83920.0
2020-10-13 15:40:00,64.91,65.01,64.88,64.9,47103.0,62.2869,62.3829,62.2581,62.2773,47103.0
2020-10-13 15:45:00,64.9,64.94,64.82,64.82,55077.0,62.2773,62.3157,62.2005,62.2005,55077.0
2020-10-13 15:50:00,64.81,64.94,64.74,64.74,109267.0,62.1909,62.3157,62.1238,62.1238,109267.0
2020-10-13 15:55:00,64.75,64.84,64.61,64.68,210200.0,62.1334,62.2197,61.999,62.0662,210200.0
2020-10-14 09:30:00,64.73,65.15,64.7,64.91,153196.0,62.1142,62.5172,62.0854,62.2869,153196.0
2020-10-14 09:35:00,64.92,65.15,64.86,64.96,53393.0,62.2965,62.5172,62.2389,62.3349,53393.0
2020-10-14 09:40:00,64.98,65.18,64.92,65.14,70916.0,62.3541,62.546,62.2965,62.5076,70916.0
2020-10-14 09:45:00,65.13,65.14,64.97,64.97,65135.0,62.498,62.5076,62.3445,62.3445,65135.0
2020-10-14 09:50:00,64.96,64.96,64.8,64.83,51730.0,62.3349,62.3349,62.1814,62.2101,51730.0
2020-10-14 09:55:00,64.81,64.84,64.65,64.66,55986.0,62.1909,62.2197,62.0374,62.047,55986.0
2020-10-14 10:00:00,64.67,64.67,64.54,64.62,75443.0,62.0566,62.0566,61.9319,62.0086,75443.0
2020-10-14 10:05:00,64.62,64.63,64.48,64.5,112446.0,62.0086,62.0182,61.8743,61.8935,112446.0
2020-10-14 10:10:00,64.49,64.5,64.36,64.37,84998.0,61.8839,61.8935,61.7591,61.7687,84998.0
2020-10-14 10:15:00,64.36,64.42,64.25,64.3,45012.0,61.7591,61.8167,61.6536,61.7016,45012.0
2020-10-14 10:20:00,64.29,64.42,64.24,64.29,45339.0,61.692,61.8167,61.644,61.692,45339.0
2020-10-14 10:25:00,64.3,64.31,64.13,64.18,63366.0,61.7016,61.7112,61.5384,61.5864,63366.0
2020-10-14 10:30:00,64.19,64.23,63.97,64.05,89010.0,61.596,61.6344,61.3849,61.4617,89010.0
2020-10-14 10:35:00,64.05,64.16,63.94,64.13,106285.0,61.4617,61.5672,61.3561,61.5384,106285.0
2020-10-14 10:40:00,64.12,64.22,64.1,64.2,84800.0,61.5288,61.6248,61.5096,61.6056,84800.0
2020-10-14 10:45:00,64.19,64.28,64.17,64.17,53315.0,61.596,61.6824,61.5768,61.5768,53315.0
2020-10-14 10:50:00,64.17,64.22,64.12,64.19,59856.0,61.5768,61.6248,61.5288,61.596,59856.0
2020-10-14 10:55:00,64.19,64.2,64.1,64.18,39210.0,61.596,61.6056,61.5096,61.5864,39210.0
2020-10-14 11:00:00,64.18,64.22,64.03,64.04,74937.0,61.5864,61.6248,61.4425,61.4521,74937.0
2020-10-14 11:05:00,64.04,64.21,64.02,64.14,76423.0,61.4521,61.6152,61.4329,61.548,76423.0
2020-10-14 11:10:00,64.16,64.18,64.03,64.15,36612.0,61.5672,61.5864,61.4425,61.5576,36612.0
2020-10-14 11:15:00,64.16,64.3,64.11,64.3,64390.0,61.5672,61.7016,61.5192,61.7016,64390.0
2020-10-14 11:20:00,64.29,64.3,64.08,64.11,72179.0,61.692,61.7016,61.4904,61.5192,72179.0
2020-10-14 11:25:00,64.12,64.14,64.01,64.05,48882.0,61.5288,61.548,61.4233,61.4617,48882.0
2020-10-14 11:30:00,64.05,64.1,64.01,64.03,61735.0,61.4617,61.5096,61.4233,61.4425,61735.0
2020-10-14 11:35:00,64.03,64.17,64.03,64.14,28399.0,61.4425,61.5768,61.4425,61.548,28399.0
2020-10-14 11:40:00,64.13,64.13,64.01,64.09,61061.0,61.5384,61.5384,61.4233,61.5,61061.0
2020-10-14 11:45:00,64.08,64.09,63.83,63.84,56165.0,61.4904,61.5,61.2505,61.2601,56165.0
2020-10-14 11:50:00,63.84,63.88,63.7,63.75,64729.0,61.2601,61.2985,61.1258,61.1738,64729.0
2020-10-14 11:55:00,63.73,63.8,63.66,63.72,48564.0,61.1546,61.2218,61.0874,61.145,48564.0
2020-10-14 12:00:00,63.72,63.83,63.69,63.82,60369.0,61.145,61.2505,61.1162,61.241,60369.0
2020-10-14 12:05:00,63.8,63.89,63.8,63.87,38053.0,61.2218,61.3081,61.2218,61.2889,38053.0
2020-10-14 12:10:00,63.86,63.86,63.67,63.67,52872.0,61.2793,61.2793,61.097,61.097,52872.0
2020-10-14 12:15:00,63.68,63.72,63.47,63.53,82410.0,61.1066,61.145,60.9051,60.9627,82410.0
2020-10-14 12:20:00,63.54,63.54,63.43,63.43,37078.0,60.9723,60.9723,60.8667,60.8667,37078.0
2020-10-14 12:25:00,63.43,63.6,63.43,63.58,39526.0,60.8667,61.0298,60.8667,61.0107,39526.0
2020-10-14 12:30:00,63.57,63.69,63.56,63.64,29420.0,61.0011,61.1162,60.9915,61.0682,29420.0
2020-10-14 12:35:00,63.64,63.69,63.56,63.69,45189.0,61.0682,61.1162,60.9915,61.1162,45189.0
2020-10-14 12:40:00,63.68,63.74,63.62,63.63,30402.0,61.1066,61.1642,61.049,61.0586,30402.0
2020-10-14 12:45:00,63.63,63.63,63.56,63.59,35813.0,61.0586,61.0586,60.9915,61.0202,35813.0
2020-10-14 12:50:00,63.58,63.61,63.54,63.59,30553.0,61.0107,61.0394,60.9723,61.0202,30553.0
2020-10-14 12:55:00,63.6,63.63,63.53,63.58,58667.0,61.0298,61.0586,60.9627,61.0107,58667.0
2020-10-14 13:00:00,63.57,63.67,63.55,63.58,41306.0,61.0011,61.097,60.9819,61.0107,41306.0
2020-10-14 13:05:00,63.58,63.6,63.46,63.51,32757.0,61.0107,61.0298,60.8955,60.9435,32757.0
2020-10-14 13:10:00,63.5,63.53,63.46,63.51,37508.0,60.9339,60.9627,60.8955,60.9435,37508.0
2020-10-14 13:15:00,63.51,63.64,63.47,63.58,32245.0,60.9435,61.0682,60.9051,61.0107,32245.0
2020-10-14 13:20:00,63.58,63.6,63.54,63.58,24813.0,61.0107,61.0298,60.9723,61.0107,24813.0
2020-10-14 13:25:00,63.59,63.72,63.57,63.68,54765.0,61.0202,61.145,61.0011,61.1066,54765.0
2020-10-14 13:30:00,63.68,63.69,63.56,63.61,31878.0,61.1066,61.1162,60.9915,61.0394,31878.0
2020-10-14 13:35:00,63.6,63.65,63.57,63.64,28451.0,61.0298,61.0778,61.0011,61.0682,28451.0
2020-10-14 13:40:00,63.61,63.7,63.61,63.7,19481.0,61.0394,61.1258,61.0394,61.1258,19481.0
2020-10-14 13:45:00,63.68,63.74,63.66,63.72,24631.0,61.1066,61.1642,61.0874,61.145,24631.0
2020-10-14 13:50:00,63.71,63.83,63.7,63.83,26925.0,61.1354,61.2505,61.1258,61.2505,26925.0
2020-10-14 13:55:00,63.82,63.85,63.8,63.84,30267.0,61.241,61.2697,61.2218,61.2601,30267.0
2020-10-14 14:00:00,63.85,63.85,63.78,63.85,32922.0,61.2697,61.2697,61.2026,61.2697,32922.0
2020-10-14 14:05:00,63.84,63.97,63.83,63.96,41856.0,61.2601,61.3849,61.2505,61.3753,41856.0
2020-10-14 14:10:00,63.95,64.0,63.91,63.97,12770.0,61.3657,61.4137,61.3273,61.3849,12770.0
2020-10-14 14:15:00,63.97,63.98,63.85,63.87,27230.0,61.3849,61.3945,61.2697,61.2889,27230.0
2020-10-14 14:20:00,63.87,63.87,63.78,63.8,34930.0,61.2889,61.2889,61.2026,61.2218,34930.0
2020-10-14 14:25:00,63.79,63.79,63.7,63.79,30607.0,61.2122,61.2122,61.1258,61.2122,30607.0
2020-10-14 14:30:00,63.79,63.87,63.71,63.71,19900.0,61.2122,61.2889,61.1354,61.1354,19900.0
2020-10-14 14:35:00,63.72,63.76,63.69,63.73,17982.0,61.145,61.1834,61.1162,61.1546,17982.0
2020-10-14 14:40:00,63.73,63.84,63.72,63.75,31797.0,61.1546,61.2601,61.145,61.1738,31797.0
2020-10-14 14:45:00,63.75,63.8,63.69,63.77,26445.0,61.1738,61.2218,61.1162,61.193,26445.0
2020-10-14 14:50:00,63.77,63.81,63.73,63.81,21710.0,61.193,61.2314,61.1546,61.2314,21710.0
2020-10-14 14:55:00,63.79,63.9,63.78,63.87,32333.0,61.2122,61.3177,61.2026,61.2889,32333.0
2020-10-14 15:00:00,63.87,63.93,63.8,63.9,31949.0,61.2889,61.3465,61.2218,61.3177,31949.0
2020-10-14 15:05:00,63.9,64.02,63.88,63.94,39396.0,61.3177,61.4329,61.2985,61.3561,39396.0
2020-10-14 15:10:00,63.94,64.04,63.93,64.01,37788.0,61.3561,61.4521,61.3465,61.4233,37788.0
2020-10-14 15:15:00,64.01,64.01,63.92,63.96,28638.0,61.4233,61.4233,61.3369,61.3753,28638.0
2020-10-14 15:20:00,63.96,64.0,63.95,63.97,27134.0,61.3753,61.4137,61.3657,61.3849,27134.0
2020-10-14 15:25:00,63.98,63.99,63.92,63.98,42537.0,61.3945,61.4041,61.3369,61.3945,42537.0
2020-10-14 15:30:00,63.97,64.17,63.96,64.13,55408.0,61.3849,61.5768,61.3753,61.5384,55408.0
2020-10-14 15:35:00,64.14,64.15,63.98,64.0,39909.0,61.548,61.5576,61.3945,61.4137,39909.0
2020-10-14 15:40:00,64.0,64.1,64.0,64.09,51567.0,61.4137,61.5096,61.4137,61.5,51567.0
2020-10-14 15:45:00,64.09,64.1,63.96,63.96,95068.0,61.5,61.5096,61.3753,61.3753,95068.0
2020-10-14 15:50:00,63.96,64.08,63.95,64.03,146266.0,61.3753,61.4904,61.3657,61.4425,146266.0
2020-10-14 15:55:00,64.04,64.18,63.94,63.98,317035.0,61.4521,61.5864,61.3561,61.3945,317035.0
2020-10-15 09:30:00,62.4,62.94,62.02,62.43,323554.0,59.8783,60.3965,59.5137,59.9071,323554.0
2020-10-15 09:35:00,62.44,62.51,62.23,62.25,100808.0,59.9167,59.9839,59.7152,59.7344,100808.0
2020-10-15 09:40:00,62.26,62.54,62.18,62.41,218530.0,59.744,60.0127,59.6672,59.8879,218530.0
2020-10-15 09:45:00,62.39,62.58,62.36,62.47,144640.0,59.8687,60.0511,59.84,59.9455,144640.0
2020-10-15 09:50:00,62.47,62.59,62.33,62.45,81581.0,59.9455,60.0607,59.8112,59.9263,81581.0
2020-10-15 09:55:00,62.45,62.57,62.38,62.51,89468.0,59.9263,60.0415,59.8591,59.9839,89468.0
2020-10-15 10:00:00,62.5,62.55,62.29,62.41,83145.0,59.9743,60.0223,59.7728,59.8879,83145.0
2020-10-15 10:05:00,62.42,62.53,62.37,62.48,87929.0,59.8975,60.0031,59.8495,59.9551,87929.0
2020-10-15 10:10:00,62.48,62.65,62.48,62.53,92438.0,59.9551,60.1182,59.9551,60.0031,92438.0
2020-10-15 10:15:00,62.54,62.87,62.45,62.77,132067.0,60.0127,60.3293,59.9263,60.2334,132067.0
2020-10-15 10:20:00,62.77,62.77,62.47,62.48,47620.0,60.2334,60.2334,59.9455,59.9551,47620.0
2020-10-15 10:25:00,62.46,62.46,62.24,62.24,65276.0,59.9359,59.9359,59.7248,59.7248,65276.0
2020-10-15 10:30:00,62.23,62.34,62.17,62.34,63328.0,59.7152,59.8208,59.6576,59.8208,63328.0
2020-10-15 10:35:00,62.34,62.43,62.24,62.43,52671.0,59.8208,59.9071,59.7248,59.9071,52671.0
2020-10-15 10:40:00,62.41,62.53,62.35,62.49,83204.0,59.8879,60.0031,59.8304,59.9647,83204.0
2020-10-15 10:45:00,62.49,62.65,62.44,62.52,42292.0,59.9647,60.1182,59.9167,59.9935,42292.0
2020-10-15 10:50:00,62.51,62.55,62.28,62.31,51778.0,59.9839,60.0223,59.7632,59.792,51778.0
2020-10-15 10:55:00,62.28,62.64,62.26,62.63,95475.0,59.7632,60.1086,59.744,60.099,95475.0
2020-10-15 11:00:00,62.63,62.65,62.33,62.47,37264.0,60.099,60.1182,59.8112,59.9455,37264.0
2020-10-15 11:05:00,62.48,62.74,62.47,62.68,35386.0,59.9551,60.2046,59.9455,60.147,35386.0
2020-10-15 11:10:00,62.67,62.68,62.58,62.64,71673.0,60.1374,60.147,60.0511,60.1086,71673.0
2020-10-15 11:15:00,62.65,62.85,62.64,62.82,34803.0,60.1182,60.3102,60.1086,60.2814,34803.0
2020-10-15 11:20:00,62.81,62.91,62.79,62.79,67298.0,60.2718,60.3677,60.2526,60.2526,67298.0
2020-10-15 11:25:00,62.81,62.87,62.76,62.85,37358.0,60.2718,60.3293,60.2238,60.3102,37358.0
2020-10-15 11:30:00,62.86,62.94,62.79,62.85,36134.0,60.3197,60.3965,60.2526,60.3102,36134.0
2020-10-15 11:35:00,62.87,62.89,62.79,62.85,25903.0,60.3293,60.3485,60.2526,60.3102,25903.0
2020-10-15 11:40:00,62.86,62.87,62.74,62.83,32283.0,60.3197,60.3293,60.2046,60.291,32283.0
2020-10-15 11:45:00,62.86,62.92,62.82,62.83,18396.0,60.3197,60.3773,60.2814,60.291,18396.0
2020-10-15 11:50:00,62.83,62.97,62.75,62.85,48676.0,60.291,60.4253,60.2142,60.3102,48676.0
2020-10-15 11:55:00,62.85,62.92,62.75,62.8,24240.0,60.3102,60.3773,60.2142,60.2622,24240.0
2020-10-15 12:00:00,62.8,62.84,62.74,62.79,44731.0,60.2622,60.3006,60.2046,60.2526,44731.0
2020-10-15 12:05:00,62.79,62.93,62.79,62.79,20511.0,60.2526,60.3869,60.2526,60.2526,20511.0
2020-10-15 12:10:00,62.8,62.84,62.74,62.77,20289.0,60.2622,60.3006,60.2046,60.2334,20289.0
2020-10-15 12:15:00,62.76,62.82,62.69,62.73,32979.0,60.2238,60.2814,60.1566,60.195,32979.0
2020-10-15 12:20:00,62.76,62.76,62.69,62.71,26546.0,60.2238,60.2238,60.1566,60.1758,26546.0
2020-10-15 12:25:00,62.71,62.84,62.68,62.83,24019.0,60.1758,60.3006,60.147,60.291,24019.0
2020-10-15 12:30:00,62.83,62.89,62.74,62.85,88075.0,60.291,60.3485,60.2046,60.3102,88075.0
2020-10-15 12:35:00,62.86,62.89,62.7,62.71,43454.0,60.3197,60.3485,60.1662,60.1758,43454.0
2020-10-15 12:40:00,62.7,62.84,62.68,62.79,21568.0,60.1662,60.3006,60.147,60.2526,21568.0
2020-10-15 12:45:00,62.78,62.83,62.7,62.78,31887.0,60.243,60.291,60.1662,60.243,31887.0
2020-10-15 12:50:00,62.78,62.89,62.76,62.88,36350.0,60.243,60.3485,60.2238,60.3389,36350.0
2020-10-15 12:55:00,62.9,62.94,62.87,62.92,42940.0,60.3581,60.3965,60.3293,60.3773,42940.0
2020-10-15 13:00:00,62.95,62.97,62.9,62.92,19826.0,60.4061,60.4253,60.3581,60.3773,19826.0
2020-10-15 13:05:00,62.93,62.95,62.88,62.89,37207.0,60.3869,60.4061,60.3389,60.3485,37207.0
2020-10-15 13:10:00,62.9,62.94,62.84,62.85,29396.0,60.3581,60.3965,60.3006,60.3102,29396.0
2020-10-15 13:15:00,62.86,62.88,62.71,62.78,70557.0,60.3197,60.3389,60.1758,60.243,70557.0
2020-10-15 13:20:00,62.78,62.8,62.72,62.76,77147.0,60.243,60.2622,60.1854,60.2238,77147.0
2020-10-15 13:25:00,62.77,62.9,62.76,62.8,47566.0,60.2334,60.3581,60.2238,60.2622,47566.0
2020-10-15 13:30:00,62.8,62.93,62.78,62.91,80896.0,60.2622,60.3869,60.243,60.3677,80896.0
2020-10-15 13:35:00,62.93,63.03,62.92,63.02,102407.0,60.3869,60.4829,60.3773,60.4733,102407.0
2020-10-15 13:40:00,63.01,63.11,63.0,63.11,43940.0,60.4637,60.5596,60.4541,60.5596,43940.0
2020-10-15 13:45:00,63.11,63.11,63.05,63.08,61089.0,60.5596,60.5596,60.5021,60.5309,61089.0
2020-10-15 13:50:00,63.08,63.23,63.05,63.2,116770.0,60.5309,60.6748,60.5021,60.646,116770.0
2020-10-15 13:55:00,63.2,63.3,63.19,63.29,69263.0,60.646,60.742,60.6364,60.7324,69263.0
2020-10-15 14:00:00,63.29,63.33,63.21,63.24,58830.0,60.7324,60.7708,60.6556,60.6844,58830.0
2020-10-15 14:05:00,63.23,63.3,63.2,63.26,32137.0,60.6748,60.742,60.646,60.7036,32137.0
2020-10-15 14:10:00,63.25,63.32,63.21,63.3,65567.0,60.694,60.7612,60.6556,60.742,65567.0
2020-10-15 14:15:00,63.3,63.34,63.25,63.33,28598.0,60.742,60.7804,60.694,60.7708,28598.0
2020-10-15 14:20:00,63.33,63.34,63.29,63.3,41721.0,60.7708,60.7804,60.7324,60.742,41721.0
2020-10-15 14:25:00,63.3,63.39,63.28,63.38,22482.0,60.742,60.8283,60.7228,60.8187,22482.0
2020-10-15 14:30:00,63.38,63.4,63.32,63.34,20340.0,60.8187,60.8379,60.7612,60.7804,20340.0
2020-10-15 14:35:00,63.34,63.34,63.04,63.09,59803.0,60.7804,60.7804,60.4925,60.5405,59803.0
2020-10-15 14:40:00,63.09,63.21,63.09,63.16,29877.0,60.5405,60.6556,60.5405,60.6076,29877.0
2020-10-15 14:45:00,63.16,63.18,63.12,63.16,25105.0,60.6076,60.6268,60.5692,60.6076,25105.0
2020-10-15 14:50:00,63.16,63.25,63.16,63.24,25020.0,60.6076,60.694,60.6076,60.6844,25020.0
2020-10-15 14:55:00,63.23,63.3,63.23,63.3,18431.0,60.6748,60.742,60.6748,60.742,18431.0
2020-10-15 15:00:00,63.3,63.41,63.29,63.34,30504.0,60.742,60.8475,60.7324,60.7804,30504.0
2020-10-15 15:05:00,63.34,63.36,63.29,63.3,29411.0,60.7804,60.7995,60.7324,60.742,29411.0
2020-10-15 15:10:00,63.29,63.32,63.24,63.29,29267.0,60.7324,60.7612,60.6844,60.7324,29267.0
2020-10-15 15:15:00,63.3,63.45,63.29,63.43,29230.0,60.742,60.8859,60.7324,60.8667,29230.0
2020-10-15 15:20:00,63.42,63.47,63.38,63.43,28878.0,60.8571,60.9051,60.8187,60.8667,28878.0
2020-10-15 15:25:00,63.44,63.57,63.44,63.54,46981.0,60.8763,61.0011,60.8763,60.9723,46981.0
2020-10-15 15:30:00,63.54,63.61,63.5,63.59,38925.0,60.9723,61.0394,60.9339,61.0202,38925.0
2020-10-15 15:35:00,63.58,63.6,63.52,63.57,42412.0,61.0107,61.0298,60.9531,61.0011,42412.0
2020-10-15 15:40:00,63.58,63.68,63.57,63.66,59947.0,61.0107,61.1066,61.0011,61.0874,59947.0
2020-10-15 15:45:00,63.67,63.67,63.51,63.52,61341.0,61.097,61.097,60.9435,60.9531,61341.0
2020-10-15 15:50:00,63.52,63.69,63.5,63.51,124542.0,60.9531,61.1162,60.9339,60.9435,124542.0
2020-10-15 15:55:00,63.51,63.58,63.48,63.51,221227.0,60.9435,61.0107,60.9147,60.9435,221227.0
2020-10-16 09:30:00,63.87,63.93,63.24,63.24,328737.0,61.2889,61.3465,60.6844,60.6844,328737.0
2020-10-16 09:35:00,63.23,63.44,63.17,63.27,68442.0,60.6748,60.8763,60.6172,60.7132,68442.0
2020-10-16 09:40:00,63.25,63.52,63.25,63.4,51488.0,60.694,60.9531,60.694,60.8379,51488.0
2020-10-16 09:45:00,63.4,63.45,63.11,63.16,69034.0,60.8379,60.8859,60.5596,60.6076,69034.0
2020-10-16 09:50:00,63.16,63.3,63.12,63.21,221037.0,60.6076,60.742,60.5692,60.6556,221037.0
2020-10-16 09:55:00,63.23,63.45,63.23,63.25,36903.0,60.6748,60.8859,60.6748,60.694,36903.0
2020-10-16 10:00:00,63.25,63.42,63.2,63.38,41747.0,60.694,60.8571,60.646,60.8187,41747.0
2020-10-16 10:05:00,63.39,63.4,63.21,63.3,37295.0,60.8283,60.8379,60.6556,60.742,37295.0
2020-10-16 10:10:00,63.31,63.4,63.31,63.32,26913.0,60.7516,60.8379,60.7516,60.7612,26913.0
2020-10-16 10:15:00,63.3,63.41,63.14,63.4,27754.0,60.742,60.8475,60.5884,60.8379,27754.0
2020-10-16 10:20:00,63.43,63.47,63.37,63.45,22462.0,60.8667,60.9051,60.8091,60.8859,22462.0
2020-10-16 10:25:00,63.45,63.48,63.38,63.43,30290.0,60.8859,60.9147,60.8187,60.8667,30290.0
2020-10-16 10:30:00,63.45,63.5,63.33,63.36,35050.0,60.8859,60.9339,60.7708,60.7995,35050.0
2020-10-16 10:35:00,63.37,63.39,63.32,63.35,35235.0,60.8091,60.8283,60.7612,60.7899,35235.0
2020-10-16 10:40:00,63.35,63.39,63.22,63.26,39173.0,60.7899,60.8283,60.6652,60.7036,39173.0
2020-10-16 10:45:00,63.26,63.3,63.08,63.1,59504.0,60.7036,60.742,60.5309,60.55,59504.0
2020-10-16 10:50:00,63.08,63.13,62.98,63.04,93904.0,60.5309,60.5788,60.4349,60.4925,93904.0
2020-10-16 10:55:00,63.04,63.05,62.87,62.93,78100.0,60.4925,60.5021,60.3293,60.3869,78100.0
2020-10-16 11:00:00,62.93,62.96,62.76,62.8,88916.0,60.3869,60.4157,60.2238,60.2622,88916.0
2020-10-16 11:05:00,62.8,62.83,62.71,62.75,147155.0,60.2622,60.291,60.1758,60.2142,147155.0
2020-10-16 11:10:00,62.75,62.77,62.64,62.7,84176.0,60.2142,60.2334,60.1086,60.1662,84176.0
2020-10-16 11:15:00,62.69,62.73,62.55,62.6,50076.0,60.1566,60.195,60.0223,60.0703,50076.0
2020-10-16 11:20:00,62.61,62.61,62.42,62.43,55063.0,60.0799,60.0799,59.8975,59.9071,55063.0
2020-10-16 11:25:00,62.42,62.57,62.4,62.52,35242.0,59.8975,60.0415,59.8783,59.9935,35242.0
2020-10-16 11:30:00,62.51,62.71,62.49,62.71,37164.0,59.9839,60.1758,59.9647,60.1758,37164.0
2020-10-16 11:35:00,62.71,62.79,62.59,62.6,40494.0,60.1758,60.2526,60.0607,60.0703,40494.0
2020-10-16 11:40:00,62.59,62.68,62.53,62.63,30172.0,60.0607,60.147,60.0031,60.099,30172.0
2020-10-16 11:45:00,62.64,62.73,62.57,62.72,19363.0,60.1086,60.195,60.0415,60.1854,19363.0
2020-10-16 11:50:00,62.71,62.72,62.63,62.67,17959.0,60.1758,60.1854,60.099,60.1374,17959.0
2020-10-16 11:55:00,62.67,62.68,62.6,62.67,19128.0,60.1374,60.147,60.0703,60.1374,19128.0
2020-10-16 12:00:00,62.68,62.79,62.68,62.77,24480.0,60.147,60.2526,60.147,60.2334,24480.0
2020-10-16 12:05:00,62.76,62.8,62.64,62.76,42093.0,60.2238,60.2622,60.1086,60.2238,42093.0
2020-10-16 12:10:00,62.75,62.78,62.63,62.78,49436.0,60.2142,60.243,60.099,60.243,49436.0
2020-10-16 12:15:00,62.77,62.81,62.74,62.8,90603.0,60.2334,60.2718,60.2046,60.2622,90603.0
2020-10-16 12:20:00,62.79,62.81,62.74,62.79,47910.0,60.2526,60.2718,60.2046,60.2526,47910.0
2020-10-16 12:25:00,62.78,62.97,62.75,62.96,273389.0,60.243,60.4253,60.2142,60.4157,273389.0
2020-10-16 12:30:00,62.95,62.99,62.81,62.82,45290.0,60.4061,60.4445,60.2718,60.2814,45290.0
2020-10-16 12:35:00,62.82,62.82,62.63,62.69,39062.0,60.2814,60.2814,60.099,60.1566,39062.0
2020-10-16 12:40:00,62.67,62.69,62.53,62.56,26428.0,60.1374,60.1566,60.0031,60.0319,26428.0
2020-10-16 12:45:00,62.56,62.67,62.56,62.63,20868.0,60.0319,60.1374,60.0319,60.099,20868.0
2020-10-16 12:50:00,62.63,62.64,62.51,62.58,16633.0,60.099,60.1086,59.9839,60.0511,16633.0
2020-10-16 12:55:00,62.57,62.62,62.5,62.57,19829.0,60.0415,60.0894,59.9743,60.0415,19829.0
2020-10-16 13:00:00,62.56,62.64,62.54,62.6,17898.0,60.0319,60.1086,60.0127,60.0703,17898.0
2020-10-16 13:05:00,62.61,62.74,62.61,62.72,17863.0,60.0799,60.2046,60.0799,60.1854,17863.0
2020-10-16 13:10:00,62.72,62.79,62.7,62.78,18353.0,60.1854,60.2526,60.1662,60.243,18353.0
2020-10-16 13:15:00,62.79,62.9,62.76,62.87,40867.0,60.2526,60.3581,60.2238,60.3293,40867.0
2020-10-16 13:20:00,62.87,62.93,62.86,62.9,32237.0,60.3293,60.3869,60.3197,60.3581,32237.0
2020-10-16 13:25:00,62.9,62.93,62.89,62.92,35599.0,60.3581,60.3869,60.3485,60.3773,35599.0
2020-10-16 13:30:00,62.93,62.94,62.89,62.9,21116.0,60.3869,60.3965,60.3485,60.3581,21116.0
2020-10-16 13:35:00,62.9,62.98,62.88,62.95,21037.0,60.3581,60.4349,60.3389,60.4061,21037.0
2020-10-16 13:40:00,62.96,62.99,62.93,62.96,18749.0,60.4157,60.4445,60.3869,60.4157,18749.0
2020-10-16 13:45:00,62.96,63.0,62.92,62.98,19666.0,60.4157,60.4541,60.3773,60.4349,19666.0
2020-10-16 13:50:00,62.99,62.99,62.93,62.95,18279.0,60.4445,60.4445,60.3869,60.4061,18279.0
2020-10-16 13:55:00,62.96,62.96,62.88,62.91,25257.0,60.4157,60.4157,60.3389,60.3677,25257.0
2020-10-16 14:00:00,62.91,62.96,62.89,62.91,42230.0,60.3677,60.4157,60.3485,60.3677,42230.0
2020-10-16 14:05:00,62.91,63.06,62.91,63.02,34845.0,60.3677,60.5117,60.3677,60.4733,34845.0
2020-10-16 14:10:00,63.03,63.06,62.97,62.99,24649.0,60.4829,60.5117,60.4253,60.4445,24649.0
2020-10-16 14:15:00,62.99,63.03,62.97,63.01,18847.0,60.4445,60.4829,60.4253,60.4637,18847.0
2020-10-16 14:20:00,63.02,63.04,62.96,62.96,29626.0,60.4733,60.4925,60.4157,60.4157,29626.0
2020-10-16 14:25:00,62.95,63.09,62.95,63.07,27182.0,60.4061,60.5405,60.4061,60.5213,27182.0
2020-10-16 14:30:00,63.08,63.16,63.05,63.14,25931.0,60.5309,60.6076,60.5021,60.5884,25931.0
2020-10-16 14:35:00,63.13,63.15,63.08,63.09,31121.0,60.5788,60.598,60.5309,60.5405,31121.0
2020-10-16 14:40:00,63.09,63.13,63.05,63.13,37765.0,60.5405,60.5788,60.5021,60.5788,37765.0
2020-10-16 14:45:00,63.13,63.16,63.1,63.12,22626.0,60.5788,60.6076,60.55,60.5692,22626.0
2020-10-16 14:50:00,63.1,63.17,63.09,63.15,30266.0,60.55,60.6172,60.5405,60.598,30266.0
2020-10-16 14:55:00,63.15,63.18,63.1,63.11,18418.0,60.598,60.6268,60.55,60.5596,18418.0
2020-10-16 15:00:00,63.13,63.17,63.02,63.08,44289.0,60.5788,60.6172,60.4733,60.5309,44289.0
2020-10-16 15:05:00,63.08,63.19,63.04,63.17,48409.0,60.5309,60.6364,60.4925,60.6172,48409.0
2020-10-16 15:10:00,63.18,63.23,63.06,63.07,41735.0,60.6268,60.6748,60.5117,60.5213,41735.0
2020-10-16 15:15:00,63.06,63.13,63.01,63.02,57346.0,60.5117,60.5788,60.4637,60.4733,57346.0
2020-10-16 15:20:00,63.02,63.04,62.93,62.96,54563.0,60.4733,60.4925,60.3869,60.4157,54563.0
2020-10-16 15:25:00,62.95,63.03,62.92,63.02,34027.0,60.4061,60.4829,60.3773,60.4733,34027.0
2020-10-16 15:30:00,63.02,63.05,62.96,63.01,49199.0,60.4733,60.5021,60.4157,60.4637,49199.0
2020-10-16 15:35:00,63.01,63.08,63.0,63.01,79636.0,60.4637,60.5309,60.4541,60.4637,79636.0
2020-10-16 15:40:00,63.01,63.02,62.94,63.01,66075.0,60.4637,60.4733,60.3965,60.4637,66075.0
2020-10-16 15:45:00,63.01,63.08,62.98,63.02,87407.0,60.4637,60.5309,60.4349,60.4733,87407.0
2020-10-16 15:50:00,63.01,63.1,63.0,63.07,245448.0,60.4637,60.55,60.4541,60.5213,245448.0
2020-10-16 15:55:00,63.07,63.14,62.97,63.0,440407.0,60.5213,60.5884,60.4253,60.4541,440407.0
2020-10-19 09:30:00,63.17,63.42,63.08,63.31,192953.0,60.6172,60.8571,60.5309,60.7516,192953.0
2020-10-19 09:35:00,63.31,63.57,63.31,63.47,63404.0,60.7516,61.0011,60.7516,60.9051,63404.0
2020-10-19 09:40:00,63.46,63.62,63.44,63.46,63822.0,60.8955,61.049,60.8763,60.8955,63822.0
2020-10-19 09:45:00,63.47,63.53,63.32,63.32,49862.0,60.9051,60.9627,60.7612,60.7612,49862.0
2020-10-19 09:50:00,63.32,63.4,63.17,63.18,41543.0,60.7612,60.8379,60.6172,60.6268,41543.0
2020-10-19 09:55:00,63.17,63.35,63.12,63.33,34656.0,60.6172,60.7899,60.5692,60.7708,34656.0
2020-10-19 10:00:00,63.32,63.57,63.23,63.56,68099.0,60.7612,61.0011,60.6748,60.9915,68099.0
2020-10-19 10:05:00,63.56,63.56,63.35,63.36,42153.0,60.9915,60.9915,60.7899,60.7995,42153.0
2020-10-19 10:10:00,63.37,63.37,63.15,63.3,33308.0,60.8091,60.8091,60.598,60.742,33308.0
2020-10-19 10:15:00,63.29,63.47,63.27,63.34,31290.0,60.7324,60.9051,60.7132,60.7804,31290.0
2020-10-19 10:20:00,63.34,63.39,63.25,63.36,28353.0,60.7804,60.8283,60.694,60.7995,28353.0
2020-10-19 10:25:00,63.35,63.43,63.34,63.38,31429.0,60.7899,60.8667,60.7804,60.8187,31429.0
2020-10-19 10:30:00,63.38,63.38,63.24,63.26,21731.0,60.8187,60.8187,60.6844,60.7036,21731.0
2020-10-19 10:35:00,63.25,63.25,62.96,63.05,55909.0,60.694,60.694,60.4157,60.5021,55909.0
2020-10-19 10:40:00,63.04,63.11,62.93,62.93,21427.0,60.4925,60.5596,60.3869,60.3869,21427.0
2020-10-19 10:45:00,62.91,63.04,62.86,63.01,64141.0,60.3677,60.4925,60.3197,60.4637,64141.0
2020-10-19 10:50:00,63.01,63.05,62.91,62.92,14563.0,60.4637,60.5021,60.3677,60.3773,14563.0
2020-10-19 10:55:00,62.91,62.98,62.87,62.91,30960.0,60.3677,60.4349,60.3293,60.3677,30960.0
2020-10-19 11:00:00,62.92,63.03,62.89,62.99,23724.0,60.3773,60.4829,60.3485,60.4445,23724.0
2020-10-19 11:05:00,63.0,63.08,62.93,62.95,21555.0,60.4541,60.5309,60.3869,60.4061,21555.0
2020-10-19 11:10:00,62.95,63.02,62.93,62.97,16967.0,60.4061,60.4733,60.3869,60.4253,16967.0
2020-10-19 11:15:00,62.97,62.99,62.82,62.83,38439.0,60.4253,60.4445,60.2814,60.291,38439.0
2020-10-19 11:20:00,62.83,62.84,62.61,62.68,49968.0,60.291,60.3006,60.0799,60.147,49968.0
2020-10-19 11:25:00,62.69,62.81,62.68,62.8,32190.0,60.1566,60.2718,60.147,60.2622,32190.0
2020-10-19 11:30:00,62.8,62.85,62.66,62.72,17247.0,60.2622,60.3102,60.1278,60.1854,17247.0
2020-10-19 11:35:00,62.74,62.84,62.74,62.83,38599.0,60.2046,60.3006,60.2046,60.291,38599.0
2020-10-19 11:40:00,62.83,62.89,62.8,62.85,15132.0,60.291,60.3485,60.2622,60.3102,15132.0
2020-10-19 11:45:00,62.84,62.87,62.72,62.74,29059.0,60.3006,60.3293,60.1854,60.2046,29059.0
2020-10-19 11:50:00,62.75,62.77,62.62,62.64,11995.0,60.2142,60.2334,60.0894,60.1086,11995.0
2020-10-19 11:55:00,62.65,62.74,62.64,62.67,15557.0,60.1182,60.2046,60.1086,60.1374,15557.0
2020-10-19 12:00:00,62.66,62.8,62.61,62.76,22588.0,60.1278,60.2622,60.0799,60.2238,22588.0
2020-10-19 12:05:00,62.75,62.8,62.62,62.71,23336.0,60.2142,60.2622,60.0894,60.1758,23336.0
2020-10-19 12:10:00,62.71,62.76,62.61,62.65,24790.0,60.1758,60.2238,60.0799,60.1182,24790.0
2020-10-19 12:15:00,62.64,62.71,62.61,62.64,33404.0,60.1086,60.1758,60.0799,60.1086,33404.0
2020-10-19 12:20:00,62.65,62.69,62.52,62.61,21557.0,60.1182,60.1566,59.9935,60.0799,21557.0
2020-10-19 12:25:00,62.6,62.66,62.55,62.64,29665.0,60.0703,60.1278,60.0223,60.1086,29665.0
2020-10-19 12:30:00,62.62,62.75,62.62,62.69,10270.0,60.0894,60.2142,60.0894,60.1566,10270.0
2020-10-19 12:35:00,62.69,62.79,62.67,62.72,10641.0,60.1566,60.2526,60.1374,60.1854,10641.0
2020-10-19 12:40:00,62.71,62.78,62.71,62.74,10152.0,60.1758,60.243,60.1758,60.2046,10152.0
2020-10-19 12:45:00,62.74,62.77,62.67,62.74,8542.0,60.2046,60.2334,60.1374,60.2046,8542.0
2020-10-19 12:50:00,62.75,62.81,62.68,62.68,13319.0,60.2142,60.2718,60.147,60.147,13319.0
2020-10-19 12:55:00,62.68,62.77,62.68,62.7,14375.0,60.147,60.2334,60.147,60.1662,14375.0
2020-10-19 13:00:00,62.71,62.76,62.65,62.65,12003.0,60.1758,60.2238,60.1182,60.1182,12003.0
2020-10-19 13:05:00,62.64,62.69,62.63,62.68,12663.0,60.1086,60.1566,60.099,60.147,12663.0
2020-10-19 13:10:00,62.68,62.79,62.66,62.74,21850.0,60.147,60.2526,60.1278,60.2046,21850.0
2020-10-19 13:15:00,62.76,62.8,62.72,62.74,12974.0,60.2238,60.2622,60.1854,60.2046,12974.0
2020-10-19 13:20:00,62.75,62.8,62.67,62.7,15962.0,60.2142,60.2622,60.1374,60.1662,15962.0
2020-10-19 13:25:00,62.69,62.71,62.61,62.7,16274.0,60.1566,60.1758,60.0799,60.1662,16274.0
2020-10-19 13:30:00,62.71,62.73,62.61,62.66,13374.0,60.1758,60.195,60.0799,60.1278,13374.0
2020-10-19 13:35:00,62.67,62.74,62.67,62.71,31770.0,60.1374,60.2046,60.1374,60.1758,31770.0
2020-10-19 13:40:00,62.73,62.74,62.61,62.63,9669.0,60.195,60.2046,60.0799,60.099,9669.0
2020-10-19 13:45:00,62.63,62.81,62.54,62.8,55515.0,60.099,60.2718,60.0127,60.2622,55515.0
2020-10-19 13:50:00,62.8,62.99,62.77,62.91,123185.0,60.2622,60.4445,60.2334,60.3677,123185.0
2020-10-19 13:55:00,62.92,62.98,62.87,62.92,85240.0,60.3773,60.4349,60.3293,60.3773,85240.0
2020-10-19 14:00:00,62.91,62.93,62.71,62.72,48528.0,60.3677,60.3869,60.1758,60.1854,48528.0
2020-10-19 14:05:00,62.72,62.75,62.62,62.65,92129.0,60.1854,60.2142,60.0894,60.1182,92129.0
2020-10-19 14:10:00,62.65,62.68,62.56,62.61,29772.0,60.1182,60.147,60.0319,60.0799,29772.0
2020-10-19 14:15:00,62.63,62.72,62.63,62.72,15816.0,60.099,60.1854,60.099,60.1854,15816.0
2020-10-19 14:20:00,62.73,62.74,62.65,62.68,15135.0,60.195,60.2046,60.1182,60.147,15135.0
2020-10-19 14:25:00,62.68,62.68,62.59,62.65,21611.0,60.147,60.147,60.0607,60.1182,21611.0
2020-10-19 14:30:00,62.64,62.65,62.41,62.46,82335.0,60.1086,60.1182,59.8879,59.9359,82335.0
2020-10-19 14:35:00,62.45,62.45,62.27,62.31,77637.0,59.9263,59.9263,59.7536,59.792,77637.0
2020-10-19 14:40:00,62.32,62.36,62.1,62.11,127408.0,59.8016,59.84,59.5905,59.6001,127408.0
2020-10-19 14:45:00,62.11,62.13,62.02,62.02,90992.0,59.6001,59.6192,59.5137,59.5137,90992.0
2020-10-19 14:50:00,62.02,62.15,61.94,62.14,102865.0,59.5137,59.6384,59.4369,59.6288,102865.0
2020-10-19 14:55:00,62.14,62.22,62.04,62.06,80752.0,59.6288,59.7056,59.5329,59.5521,80752.0
2020-10-19 15:00:00,62.07,62.12,61.95,62.04,69742.0,59.5617,59.6097,59.4465,59.5329,69742.0
2020-10-19 15:05:00,62.05,62.07,61.81,61.92,66055.0,59.5425,59.5617,59.3122,59.4177,66055.0
2020-10-19 15:10:00,61.93,62.07,61.87,62.05,52938.0,59.4273,59.5617,59.3698,59.5425,52938.0
2020-10-19 15:15:00,62.03,62.04,61.91,61.95,51256.0,59.5233,59.5329,59.4081,59.4465,51256.0
2020-10-19 15:20:00,61.94,62.02,61.93,61.95,58186.0,59.4369,59.5137,59.4273,59.4465,58186.0
2020-10-19 15:25:00,61.94,62.14,61.94,62.12,42815.0,59.4369,59.6288,59.4369,59.6097,42815.0
2020-10-19 15:30:00,62.11,62.26,62.09,62.21,43135.0,59.6001,59.744,59.5809,59.696,43135.0
2020-10-19 15:35:00,62.22,62.35,62.22,62.34,37388.0,59.7056,59.8304,59.7056,59.8208,37388.0
2020-10-19 15:40:00,62.32,62.35,62.25,62.27,40207.0,59.8016,59.8304,59.7344,59.7536,40207.0
2020-10-19 15:45:00,62.27,62.36,62.22,62.28,63474.0,59.7536,59.84,59.7056,59.7632,63474.0
2020-10-19 15:50:00,62.27,62.27,61.87,61.91,146847.0,59.7536,59.7536,59.3698,59.4081,146847.0
2020-10-19 15:55:00,61.91,62.13,61.91,62.05,287936.0,59.4081,59.6192,59.4081,59.5425,287936.0
2020-10-20 09:30:00,62.63,62.79,62.42,62.75,110733.0,60.099,60.2526,59.8975,60.2142,110733.0
2020-10-20 09:35:00,62.76,62.81,62.53,62.57,46719.0,60.2238,60.2718,60.0031,60.0415,46719.0
2020-10-20 09:40:00,62.59,62.89,62.54,62.85,45861.0,60.0607,60.3485,60.0127,60.3102,45861.0
2020-10-20 09:45:00,62.85,62.9,62.71,62.82,41968.0,60.3102,60.3581,60.1758,60.2814,41968.0
2020-10-20 09:50:00,62.81,62.89,62.59,62.59,29388.0,60.2718,60.3485,60.0607,60.0607,29388.0
2020-10-20 09:55:00,62.57,62.84,62.57,62.81,42554.0,60.0415,60.3006,60.0415,60.2718,42554.0
2020-10-20 10:00:00,62.8,62.9,62.71,62.89,67477.0,60.2622,60.3581,60.1758,60.3485,67477.0
2020-10-20 10:05:00,62.89,63.01,62.88,62.97,35093.0,60.3485,60.4637,60.3389,60.4253,35093.0
2020-10-20 10:10:00,62.98,62.98,62.77,62.88,61683.0,60.4349,60.4349,60.2334,60.3389,61683.0
2020-10-20 10:15:00,62.88,62.88,62.64,62.68,42125.0,60.3389,60.3389,60.1086,60.147,42125.0
2020-10-20 10:20:00,62.7,62.7,62.57,62.63,25592.0,60.1662,60.1662,60.0415,60.099,25592.0
2020-10-20 10:25:00,62.64,62.72,62.59,62.62,56483.0,60.1086,60.1854,60.0607,60.0894,56483.0
2020-10-20 10:30:00,62.64,62.77,62.61,62.63,46756.0,60.1086,60.2334,60.0799,60.099,46756.0
2020-10-20 10:35:00,62.6,62.68,62.53,62.64,26560.0,60.0703,60.147,60.0031,60.1086,26560.0
2020-10-20 10:40:00,62.66,62.73,62.47,62.56,43858.0,60.1278,60.195,59.9455,60.0319,43858.0
2020-10-20 10:45:00,62.57,62.64,62.38,62.48,45959.0,60.0415,60.1086,59.8591,59.9551,45959.0
2020-10-20 10:50:00,62.48,62.51,62.38,62.4,18417.0,59.9551,59.9839,59.8591,59.8783,18417.0
2020-10-20 10:55:00,62.4,62.42,62.25,62.3,19343.0,59.8783,59.8975,59.7344,59.7824,19343.0
2020-10-20 11:00:00,62.29,62.35,62.12,62.15,41159.0,59.7728,59.8304,59.6097,59.6384,41159.0
2020-10-20 11:05:00,62.15,62.24,62.14,62.18,30930.0,59.6384,59.7248,59.6288,59.6672,30930.0
2020-10-20 11:10:00,62.18,62.27,62.17,62.25,46153.0,59.6672,59.7536,59.6576,59.7344,46153.0
2020-10-20 11:15:00,62.24,62.3,62.18,62.19,46482.0,59.7248,59.7824,59.6672,59.6768,46482.0
2020-10-20 11:20:00,62.18,62.46,62.07,62.44,54459.0,59.6672,59.9359,59.5617,59.9167,54459.0
2020-10-20 11:25:00,62.43,62.48,62.32,62.38,24538.0,59.9071,59.9551,59.8016,59.8591,24538.0
2020-10-20 11:30:00,62.39,62.44,62.28,62.33,12944.0,59.8687,59.9167,59.7632,59.8112,12944.0
2020-10-20 11:35:00,62.33,62.34,62.18,62.21,41212.0,59.8112,59.8208,59.6672,59.696,41212.0
2020-10-20 11:40:00,62.21,62.25,62.13,62.21,43220.0,59.696,59.7344,59.6192,59.696,43220.0
2020-10-20 11:45:00,62.22,62.29,62.21,62.28,28722.0,59.7056,59.7728,59.696,59.7632,28722.0
2020-10-20 11:50:00,62.29,62.31,62.2,62.23,14827.0,59.7728,59.792,59.6864,59.7152,14827.0
2020-10-20 11:55:00,62.23,62.33,62.21,62.33,28255.0,59.7152,59.8112,59.696,59.8112,28255.0
2020-10-20 12:00:00,62.33,62.39,62.31,62.37,14468.0,59.8112,59.8687,59.792,59.8495,14468.0
2020-10-20 12:05:00,62.38,62.39,62.27,62.29,14498.0,59.8591,59.8687,59.7536,59.7728,14498.0
2020-10-20 12:10:00,62.3,62.32,62.26,62.27,11245.0,59.7824,59.8016,59.744,59.7536,11245.0
2020-10-20 12:15:00,62.27,62.33,62.23,62.23,34987.0,59.7536,59.8112,59.7152,59.7152,34987.0
2020-10-20 12:20:00,62.25,62.36,62.25,62.29,9429.0,59.7344,59.84,59.7344,59.7728,9429.0
2020-10-20 12:25:00,62.3,62.35,62.25,62.25,16785.0,59.7824,59.8304,59.7344,59.7344,16785.0
2020-10-20 12:30:00,62.25,62.47,62.2,62.45,55118.0,59.7344,59.9455,59.6864,59.9263,55118.0
2020-10-20 12:35:00,62.46,62.49,62.4,62.45,19630.0,59.9359,59.9647,59.8783,59.9263,19630.0
2020-10-20 12:40:00,62.44,62.6,62.44,62.59,21946.0,59.9167,60.0703,59.9167,60.0607,21946.0
2020-10-20 12:45:00,62.59,62.62,62.53,62.58,25505.0,60.0607,60.0894,60.0031,60.0511,25505.0
2020-10-20 12:50:00,62.58,62.62,62.48,62.48,19838.0,60.0511,60.0894,59.9551,59.9551,19838.0
2020-10-20 12:55:00,62.49,62.49,62.39,62.48,12522.0,59.9647,59.9647,59.8687,59.9551,12522.0
2020-10-20 13:00:00,62.49,62.5,62.44,62.46,17036.0,59.9647,59.9743,59.9167,59.9359,17036.0
2020-10-20 13:05:00,62.45,62.52,62.44,62.47,19290.0,59.9263,59.9935,59.9167,59.9455,19290.0
2020-10-20 13:10:00,62.47,62.6,62.44,62.56,27004.0,59.9455,60.0703,59.9167,60.0319,27004.0
2020-10-20 13:15:00,62.57,62.66,62.56,62.62,45262.0,60.0415,60.1278,60.0319,60.0894,45262.0
2020-10-20 13:20:00,62.62,62.73,62.58,62.72,33253.0,60.0894,60.195,60.0511,60.1854,33253.0
2020-10-20 13:25:00,62.72,62.79,62.69,62.78,38216.0,60.1854,60.2526,60.1566,60.243,38216.0
2020-10-20 13:30:00,62.8,62.82,62.65,62.65,51856.0,60.2622,60.2814,60.1182,60.1182,51856.0
2020-10-20 13:35:00,62.64,62.79,62.56,62.68,87350.0,60.1086,60.2526,60.0319,60.147,87350.0
2020-10-20 13:40:00,62.7,62.73,62.66,62.71,9044.0,60.1662,60.195,60.1278,60.1758,9044.0
2020-10-20 13:45:00,62.71,62.77,62.7,62.76,18401.0,60.1758,60.2334,60.1662,60.2238,18401.0
2020-10-20 13:50:00,62.75,62.75,62.61,62.61,19727.0,60.2142,60.2142,60.0799,60.0799,19727.0
2020-10-20 13:55:00,62.61,62.64,62.45,62.59,43274.0,60.0799,60.1086,59.9263,60.0607,43274.0
2020-10-20 14:00:00,62.59,62.62,62.55,62.58,15353.0,60.0607,60.0894,60.0223,60.0511,15353.0
2020-10-20 14:05:00,62.59,62.6,62.42,62.53,17034.0,60.0607,60.0703,59.8975,60.0031,17034.0
2020-10-20 14:10:00,62.53,62.65,62.52,62.63,10774.0,60.0031,60.1182,59.9935,60.099,10774.0
2020-10-20 14:15:00,62.65,62.69,62.62,62.64,11540.0,60.1182,60.1566,60.0894,60.1086,11540.0
2020-10-20 14:20:00,62.65,62.65,62.51,62.55,17252.0,60.1182,60.1182,59.9839,60.0223,17252.0
2020-10-20 14:25:00,62.57,62.59,62.51,62.53,11373.0,60.0415,60.0607,59.9839,60.0031,11373.0
2020-10-20 14:30:00,62.53,62.57,62.49,62.54,14197.0,60.0031,60.0415,59.9647,60.0127,14197.0
2020-10-20 14:35:00,62.56,62.56,62.45,62.52,23567.0,60.0319,60.0319,59.9263,59.9935,23567.0
2020-10-20 14:40:00,62.52,62.58,62.5,62.54,22480.0,59.9935,60.0511,59.9743,60.0127,22480.0
2020-10-20 14:45:00,62.53,62.54,62.42,62.45,17878.0,60.0031,60.0127,59.8975,59.9263,17878.0
2020-10-20 14:50:00,62.43,62.44,62.37,62.41,23678.0,59.9071,59.9167,59.8495,59.8879,23678.0
2020-10-20 14:55:00,62.41,62.46,62.38,62.4,22651.0,59.8879,59.9359,59.8591,59.8783,22651.0
2020-10-20 15:00:00,62.42,62.52,62.4,62.5,21668.0,59.8975,59.9935,59.8783,59.9743,21668.0
2020-10-20 15:05:00,62.5,62.52,62.19,62.2,63891.0,59.9743,59.9935,59.6768,59.6864,63891.0
2020-10-20 15:10:00,62.21,62.21,62.04,62.18,69809.0,59.696,59.696,59.5329,59.6672,69809.0
2020-10-20 15:15:00,62.16,62.24,62.02,62.19,69440.0,59.648,59.7248,59.5137,59.6768,69440.0
2020-10-20 15:20:00,62.18,62.3,62.15,62.27,32509.0,59.6672,59.7824,59.6384,59.7536,32509.0
2020-10-20 15:25:00,62.24,62.35,62.22,62.32,39744.0,59.7248,59.8304,59.7056,59.8016,39744.0
2020-10-20 15:30:00,62.3,62.36,62.24,62.32,31365.0,59.7824,59.84,59.7248,59.8016,31365.0
2020-10-20 15:35:00,62.29,62.32,62.16,62.32,31508.0,59.7728,59.8016,59.648,59.8016,31508.0
2020-10-20 15:40:00,62.31,62.55,62.31,62.54,56017.0,59.792,60.0223,59.792,60.0127,56017.0
2020-10-20 15:45:00,62.53,62.55,62.39,62.43,47807.0,60.0031,60.0223,59.8687,59.9071,47807.0
2020-10-20 15:50:00,62.4,62.55,62.35,62.5,112280.0,59.8783,60.0223,59.8304,59.9743,112280.0
2020-10-20 15:55:00,62.49,62.51,62.23,62.25,193635.0,59.9647,59.9839,59.7152,59.7344,193635.0
2020-10-21 09:30:00,62.43,62.49,62.15,62.43,128081.0,59.9071,59.9647,59.6384,59.9071,128081.0
2020-10-21 09:35:00,62.44,62.45,62.25,62.3,64740.0,59.9167,59.9263,59.7344,59.7824,64740.0
2020-10-21 09:40:00,62.31,62.36,62.15,62.36,66940.0,59.792,59.84,59.6384,59.84,66940.0
2020-10-21 09:45:00,62.37,62.56,62.34,62.46,41840.0,59.8495,60.0319,59.8208,59.9359,41840.0
2020-10-21 09:50:00,62.45,62.66,62.41,62.65,69818.0,59.9263,60.1278,59.8879,60.1182,69818.0
2020-10-21 09:55:00,62.65,62.66,62.48,62.57,53126.0,60.1182,60.1278,59.9551,60.0415,53126.0
2020-10-21 10:00:00,62.57,62.65,62.42,62.45,62180.0,60.0415,60.1182,59.8975,59.9263,62180.0
2020-10-21 10:05:00,62.47,62.55,62.42,62.5,23430.0,59.9455,60.0223,59.8975,59.9743,23430.0
2020-10-21 10:10:00,62.51,62.63,62.47,62.55,41774.0,59.9839,60.099,59.9455,60.0223,41774.0
2020-10-21 10:15:00,62.55,62.59,62.47,62.52,41309.0,60.0223,60.0607,59.9455,59.9935,41309.0
2020-10-21 10:20:00,62.52,62.57,62.47,62.47,22563.0,59.9935,60.0415,59.9455,59.9455,22563.0
2020-10-21 10:25:00,62.47,62.53,62.41,62.42,22910.0,59.9455,60.0031,59.8879,59.8975,22910.0
2020-10-21 10:30:00,62.43,62.59,62.42,62.55,45998.0,59.9071,60.0607,59.8975,60.0223,45998.0
2020-10-21 10:35:00,62.55,62.57,62.46,62.53,26761.0,60.0223,60.0415,59.9359,60.0031,26761.0
2020-10-21 10:40:00,62.53,62.53,62.44,62.46,44691.0,60.0031,60.0031,59.9167,59.9359,44691.0
2020-10-21 10:45:00,62.45,62.48,62.28,62.28,36776.0,59.9263,59.9551,59.7632,59.7632,36776.0
2020-10-21 10:50:00,62.28,62.36,62.21,62.26,31164.0,59.7632,59.84,59.696,59.744,31164.0
2020-10-21 10:55:00,62.26,62.28,62.08,62.1,40104.0,59.744,59.7632,59.5713,59.5905,40104.0
2020-10-21 11:00:00,62.12,62.15,62.08,62.12,53713.0,59.6097,59.6384,59.5713,59.6097,53713.0
2020-10-21 11:05:00,62.12,62.26,62.12,62.21,28405.0,59.6097,59.744,59.6097,59.696,28405.0
2020-10-21 11:10:00,62.2,62.2,62.06,62.09,30652.0,59.6864,59.6864,59.5521,59.5809,30652.0
2020-10-21 11:15:00,62.06,62.11,62.02,62.07,52234.0,59.5521,59.6001,59.5137,59.5617,52234.0
2020-10-21 11:20:00,62.07,62.07,61.92,61.98,36514.0,59.5617,59.5617,59.4177,59.4753,36514.0
2020-10-21 11:25:00,61.98,62.1,61.91,62.1,34649.0,59.4753,59.5905,59.4081,59.5905,34649.0
2020-10-21 11:30:00,62.1,62.15,62.06,62.13,22757.0,59.5905,59.6384,59.5521,59.6192,22757.0
2020-10-21 11:35:00,62.12,62.33,62.1,62.3,21763.0,59.6097,59.8112,59.5905,59.7824,21763.0
2020-10-21 11:40:00,62.31,62.4,62.3,62.38,25168.0,59.792,59.8783,59.7824,59.8591,25168.0
2020-10-21 11:45:00,62.37,62.52,62.35,62.5,42014.0,59.8495,59.9935,59.8304,59.9743,42014.0
2020-10-21 11:50:00,62.49,62.5,62.43,62.47,27598.0,59.9647,59.9743,59.9071,59.9455,27598.0
2020-10-21 11:55:00,62.47,62.48,62.19,62.37,187265.0,59.9455,59.9551,59.6768,59.8495,187265.0
2020-10-21 12:00:00,62.38,62.52,62.36,62.48,40541.0,59.8591,59.9935,59.84,59.9551,40541.0
2020-10-21 12:05:00,62.48,62.54,62.4,62.53,13350.0,59.9551,60.0127,59.8783,60.0031,13350.0
2020-10-21 12:10:00,62.53,62.55,62.37,62.54,28559.0,60.0031,60.0223,59.8495,60.0127,28559.0
2020-10-21 12:15:00,62.53,62.56,62.42,62.47,48127.0,60.0031,60.0319,59.8975,59.9455,48127.0
2020-10-21 12:20:00,62.47,62.82,62.46,62.74,68400.0,59.9455,60.2814,59.9359,60.2046,68400.0
2020-10-21 12:25:00,62.74,62.76,62.56,62.67,50016.0,60.2046,60.2238,60.0319,60.1374,50016.0
2020-10-21 12:30:00,62.68,62.68,62.39,62.47,56174.0,60.147,60.147,59.8687,59.9455,56174.0
2020-10-21 12:35:00,62.47,62.49,62.35,62.49,23415.0,59.9455,59.9647,59.8304,59.9647,23415.0
2020-10-21 12:40:00,62.51,62.51,62.37,62.42,14085.0,59.9839,59.9839,59.8495,59.8975,14085.0
2020-10-21 12:45:00,62.42,62.46,62.28,62.33,23583.0,59.8975,59.9359,59.7632,59.8112,23583.0
2020-10-21 12:50:00,62.33,62.41,62.31,62.34,14588.0,59.8112,59.8879,59.792,59.8208,14588.0
2020-10-21 12:55:00,62.36,62.4,62.31,62.37,14750.0,59.84,59.8783,59.792,59.8495,14750.0
2020-10-21 13:00:00,62.33,62.45,62.32,62.45,11621.0,59.8112,59.9263,59.8016,59.9263,11621.0
2020-10-21 13:05:00,62.44,62.51,62.4,62.46,17373.0,59.9167,59.9839,59.8783,59.9359,17373.0
2020-10-21 13:10:00,62.44,62.54,62.42,62.52,15792.0,59.9167,60.0127,59.8975,59.9935,15792.0
2020-10-21 13:15:00,62.53,62.61,62.52,62.57,20028.0,60.0031,60.0799,59.9935,60.0415,20028.0
2020-10-21 13:20:00,62.55,62.66,62.54,62.64,15815.0,60.0223,60.1278,60.0127,60.1086,15815.0
2020-10-21 13:25:00,62.63,62.66,62.56,62.64,17545.0,60.099,60.1278,60.0319,60.1086,17545.0
2020-10-21 13:30:00,62.65,62.67,62.62,62.65,20500.0,60.1182,60.1374,60.0894,60.1182,20500.0
2020-10-21 13:35:00,62.63,62.67,62.57,62.6,24271.0,60.099,60.1374,60.0415,60.0703,24271.0
2020-10-21 13:40:00,62.6,62.63,62.57,62.62,16693.0,60.0703,60.099,60.0415,60.0894,16693.0
2020-10-21 13:45:00,62.61,62.7,62.59,62.7,67774.0,60.0799,60.1662,60.0607,60.1662,67774.0
2020-10-21 13:50:00,62.7,62.82,62.7,62.76,34744.0,60.1662,60.2814,60.1662,60.2238,34744.0
2020-10-21 13:55:00,62.75,62.75,62.66,62.67,17226.0,60.2142,60.2142,60.1278,60.1374,17226.0
2020-10-21 14:00:00,62.71,62.8,62.63,62.65,11754.0,60.1758,60.2622,60.099,60.1182,11754.0
2020-10-21 14:05:00,62.63,62.68,62.61,62.66,29905.0,60.099,60.147,60.0799,60.1278,29905.0
2020-10-21 14:10:00,62.65,62.66,62.6,62.61,33805.0,60.1182,60.1278,60.0703,60.0799,33805.0
2020-10-21 14:15:00,62.62,62.69,62.53,62.58,33673.0,60.0894,60.1566,60.0031,60.0511,33673.0
2020-10-21 14:20:00,62.58,62.59,62.48,62.55,16495.0,60.0511,60.0607,59.9551,60.0223,16495.0
2020-10-21 14:25:00,62.56,62.71,62.55,62.7,31309.0,60.0319,60.1758,60.0223,60.1662,31309.0
2020-10-21 14:30:00,62.71,62.79,62.69,62.77,24926.0,60.1758,60.2526,60.1566,60.2334,24926.0
2020-10-21 14:35:00,62.78,62.85,62.75,62.75,34894.0,60.243,60.3102,60.2142,60.2142,34894.0
2020-10-21 14:40:00,62.75,62.83,62.74,62.83,18086.0,60.2142,60.291,60.2046,60.291,18086.0
2020-10-21 14:45:00,62.83,62.86,62.75,62.83,27522.0,60.291,60.3197,60.2142,60.291,27522.0
2020-10-21 14:50:00,62.83,62.85,62.76,62.78,25447.0,60.291,60.3102,60.2238,60.243,25447.0
2020-10-21 14:55:00,62.77,62.84,62.75,62.78,21961.0,60.2334,60.3006,60.2142,60.243,21961.0
2020-10-21 15:00:00,62.78,62.79,62.62,62.62,27791.0,60.243,60.2526,60.0894,60.0894,27791.0
2020-10-21 15:05:00,62.62,62.69,62.6,62.62,34089.0,60.0894,60.1566,60.0703,60.0894,34089.0
2020-10-21 15:10:00,62.62,62.65,62.54,62.58,42807.0,60.0894,60.1182,60.0127,60.0511,42807.0
2020-10-21 15:15:00,62.59,62.6,62.49,62.54,24632.0,60.0607,60.0703,59.9647,60.0127,24632.0
2020-10-21 15:20:00,62.54,62.58,62.51,62.53,38494.0,60.0127,60.0511,59.9839,60.0031,38494.0
2020-10-21 15:25:00,62.53,62.61,62.52,62.6,76264.0,60.0031,60.0799,59.9935,60.0703,76264.0
2020-10-21 15:30:00,62.6,62.64,62.51,62.55,62041.0,60.0703,60.1086,59.9839,60.0223,62041.0
2020-10-21 15:35:00,62.55,62.58,62.48,62.49,42895.0,60.0223,60.0511,59.9551,59.9647,42895.0
2020-10-21 15:40:00,62.49,62.51,62.31,62.31,58914.0,59.9647,59.9839,59.792,59.792,58914.0
2020-10-21 15:45:00,62.3,62.31,62.19,62.25,94991.0,59.7824,59.792,59.6768,59.7344,94991.0
2020-10-21 15:50:00,62.24,62.32,62.04,62.25,203456.0,59.7248,59.8016,59.5329,59.7344,203456.0
2020-10-21 15:55:00,62.27,62.32,62.06,62.08,353778.0,59.7536,59.8016,59.5521,59.5713,353778.0
2020-10-22 09:30:00,61.73,61.75,61.23,61.32,235568.0,59.2354,59.2546,58.7556,58.842,235568.0
2020-10-22 09:35:00,61.3,61.3,60.88,60.9,117273.0,58.8228,58.8228,58.4198,58.439,117273.0
2020-10-22 09:40:00,60.97,61.12,60.93,61.06,100953.0,58.5061,58.6501,58.4677,58.5925,100953.0
2020-10-22 09:45:00,61.1,61.11,60.86,61.0,90395.0,58.6309,58.6405,58.4006,58.5349,90395.0
2020-10-22 09:50:00,61.0,61.45,60.99,61.42,427012.0,58.5349,58.9667,58.5253,58.9379,427012.0
2020-10-22 09:55:00,61.43,61.75,61.42,61.71,113625.0,58.9475,59.2546,58.9379,59.2162,113625.0
2020-10-22 10:00:00,61.7,61.76,61.6,61.69,91083.0,59.2066,59.2642,59.1107,59.197,91083.0
2020-10-22 10:05:00,61.7,61.73,61.59,61.72,60612.0,59.2066,59.2354,59.1011,59.2258,60612.0
2020-10-22 10:10:00,61.71,61.78,61.62,61.68,40261.0,59.2162,59.2834,59.1299,59.1874,40261.0
2020-10-22 10:15:00,61.67,61.68,61.39,61.41,71117.0,59.1778,59.1874,58.9092,58.9283,71117.0
2020-10-22 10:20:00,61.4,61.46,61.21,61.22,44394.0,58.9187,58.9763,58.7364,58.746,44394.0
2020-10-22 10:25:00,61.19,61.27,61.13,61.26,47912.0,58.7172,58.794,58.6597,58.7844,47912.0
2020-10-22 10:30:00,61.26,61.29,60.97,61.11,132242.0,58.7844,58.8132,58.5061,58.6405,132242.0
2020-10-22 10:35:00,61.12,61.23,61.03,61.18,153921.0,58.6501,58.7556,58.5637,58.7076,153921.0
2020-10-22 10:40:00,61.17,61.18,60.95,61.0,83810.0,58.698,58.7076,58.4869,58.5349,83810.0
2020-10-22 10:45:00,61.0,61.12,60.99,61.05,265628.0,58.5349,58.6501,58.5253,58.5829,265628.0
2020-10-22 10:50:00,61.07,61.22,60.89,61.17,110975.0,58.6021,58.746,58.4294,58.698,110975.0
2020-10-22 10:55:00,61.18,61.31,61.16,61.24,37213.0,58.7076,58.8324,58.6884,58.7652,37213.0
2020-10-22 11:00:00,61.23,61.39,61.22,61.35,37065.0,58.7556,58.9092,58.746,58.8708,37065.0
2020-10-22 11:05:00,61.34,61.37,61.16,61.18,70927.0,58.8612,58.89,58.6884,58.7076,70927.0
2020-10-22 11:10:00,61.17,61.44,61.17,61.44,24351.0,58.698,58.9571,58.698,58.9571,24351.0
2020-10-22 11:15:00,61.44,61.44,61.26,61.37,37217.0,58.9571,58.9571,58.7844,58.89,37217.0
2020-10-22 11:20:00,61.38,61.43,61.32,61.41,25130.0,58.8996,58.9475,58.842,58.9283,25130.0
2020-10-22 11:25:00,61.41,61.49,61.36,61.49,59072.0,58.9283,59.0051,58.8804,59.0051,59072.0
2020-10-22 11:30:00,61.5,61.53,61.32,61.33,64573.0,59.0147,59.0435,58.842,58.8516,64573.0
2020-10-22 11:35:00,61.32,61.35,61.25,61.31,32791.0,58.842,58.8708,58.7748,58.8324,32791.0
2020-10-22 11:40:00,61.32,61.4,61.26,61.32,22154.0,58.842,58.9187,58.7844,58.842,22154.0
2020-10-22 11:45:00,61.32,61.36,61.29,61.34,18249.0,58.842,58.8804,58.8132,58.8612,18249.0
2020-10-22 11:50:00,61.37,61.47,61.34,61.34,29212.0,58.89,58.9859,58.8612,58.8612,29212.0
2020-10-22 11:55:00,61.35,61.36,61.21,61.21,36587.0,58.8708,58.8804,58.7364,58.7364,36587.0
2020-10-22 12:00:00,61.21,61.24,61.05,61.09,61196.0,58.7364,58.7652,58.5829,58.6213,61196.0
2020-10-22 12:05:00,61.09,61.2,61.09,61.19,20337.0,58.6213,58.7268,58.6213,58.7172,20337.0
2020-10-22 12:10:00,61.21,61.22,61.15,61.16,30644.0,58.7364,58.746,58.6789,58.6884,30644.0
2020-10-22 12:15:00,61.16,61.25,61.15,61.19,34776.0,58.6884,58.7748,58.6789,58.7172,34776.0
2020-10-22 12:20:00,61.19,61.24,61.15,61.18,25320.0,58.7172,58.7652,58.6789,58.7076,25320.0
2020-10-22 12:25:00,61.19,61.2,61.13,61.2,30173.0,58.7172,58.7268,58.6597,58.7268,30173.0
2020-10-22 12:30:00,61.19,61.19,61.09,61.1,18432.0,58.7172,58.7172,58.6213,58.6309,18432.0
2020-10-22 12:35:00,61.08,61.13,61.05,61.13,22938.0,58.6117,58.6597,58.5829,58.6597,22938.0
2020-10-22 12:40:00,61.13,61.2,61.08,61.2,43401.0,58.6597,58.7268,58.6117,58.7268,43401.0
2020-10-22 12:45:00,61.19,61.29,61.15,61.28,39502.0,58.7172,58.8132,58.6789,58.8036,39502.0
2020-10-22 12:50:00,61.28,61.32,61.25,61.27,23602.0,58.8036,58.842,58.7748,58.794,23602.0
2020-10-22 12:55:00,61.27,61.37,61.25,61.3,38402.0,58.794,58.89,58.7748,58.8228,38402.0
2020-10-22 13:00:00,61.29,61.34,61.26,61.3,20627.0,58.8132,58.8612,58.7844,58.8228,20627.0
2020-10-22 13:05:00,61.3,61.46,61.28,61.44,37196.0,58.8228,58.9763,58.8036,58.9571,37196.0
2020-10-22 13:10:00,61.43,61.63,61.43,61.6,61132.0,58.9475,59.1395,58.9475,59.1107,61132.0
2020-10-22 13:15:00,61.59,61.68,61.57,61.66,32685.0,59.1011,59.1874,59.0819,59.1682,32685.0
2020-10-22 13:20:00,61.66,61.73,61.62,61.71,20821.0,59.1682,59.2354,59.1299,59.2162,20821.0
2020-10-22 13:25:00,61.72,61.77,61.7,61.77,35040.0,59.2258,59.2738,59.2066,59.2738,35040.0
2020-10-22 13:30:00,61.77,61.94,61.77,61.93,37176.0,59.2738,59.4369,59.2738,59.4273,37176.0
2020-10-22 13:35:00,61.92,61.95,61.83,61.87,36389.0,59.4177,59.4465,59.3314,59.3698,36389.0
2020-10-22 13:40:00,61.88,61.97,61.78,61.91,31118.0,59.3794,59.4657,59.2834,59.4081,31118.0
2020-10-22 13:45:00,61.9,61.92,61.81,61.92,19844.0,59.3985,59.4177,59.3122,59.4177,19844.0
2020-10-22 13:50:00,61.92,61.96,61.85,61.92,61576.0,59.4177,59.4561,59.3506,59.4177,61576.0
2020-10-22 13:55:00,61.93,62.03,61.92,62.0,38405.0,59.4273,59.5233,59.4177,59.4945,38405.0
2020-10-22 14:00:00,62.0,62.09,62.0,62.07,23883.0,59.4945,59.5809,59.4945,59.5617,23883.0
2020-10-22 14:05:00,62.09,62.09,61.96,61.98,27560.0,59.5809,59.5809,59.4561,59.4753,27560.0
2020-10-22 14:10:00,61.97,62.02,61.94,61.99,31502.0,59.4657,59.5137,59.4369,59.4849,31502.0
2020-10-22 14:15:00,62.0,62.15,62.0,62.09,27014.0,59.4945,59.6384,59.4945,59.5809,27014.0
2020-10-22 14:20:00,62.09,62.11,62.02,62.05,20511.0,59.5809,59.6001,59.5137,59.5425,20511.0
2020-10-22 14:25:00,62.05,62.05,61.92,61.93,21582.0,59.5425,59.5425,59.4177,59.4273,21582.0
2020-10-22 14:30:00,61.92,61.97,61.8,61.97,42701.0,59.4177,59.4657,59.3026,59.4657,42701.0
2020-10-22 14:35:00,61.98,62.02,61.95,62.0,29534.0,59.4753,59.5137,59.4465,59.4945,29534.0
2020-10-22 14:40:00,62.0,62.02,61.89,61.91,30019.0,59.4945,59.5137,59.3889,59.4081,30019.0
2020-10-22 14:45:00,61.91,61.92,61.82,61.82,18665.0,59.4081,59.4177,59.3218,59.3218,18665.0
2020-10-22 14:50:00,61.83,61.87,61.79,61.82,28410.0,59.3314,59.3698,59.293,59.3218,28410.0
2020-10-22 14:55:00,61.82,61.85,61.72,61.73,27377.0,59.3218,59.3506,59.2258,59.2354,27377.0
2020-10-22 15:00:00,61.73,61.75,61.64,61.71,29113.0,59.2354,59.2546,59.149,59.2162,29113.0
2020-10-22 15:05:00,61.7,61.7,61.58,61.61,55527.0,59.2066,59.2066,59.0915,59.1203,55527.0
2020-10-22 15:10:00,61.61,61.63,61.55,61.63,36026.0,59.1203,59.1395,59.0627,59.1395,36026.0
2020-10-22 15:15:00,61.63,61.66,61.59,61.66,28948.0,59.1395,59.1682,59.1011,59.1682,28948.0
2020-10-22 15:20:00,61.65,61.74,61.62,61.73,22696.0,59.1586,59.245,59.1299,59.2354,22696.0
2020-10-22 15:25:00,61.73,61.84,61.69,61.84,38578.0,59.2354,59.341,59.197,59.341,38578.0
2020-10-22 15:30:00,61.84,61.88,61.82,61.85,37593.0,59.341,59.3794,59.3218,59.3506,37593.0
2020-10-22 15:35:00,61.85,61.92,61.82,61.83,44945.0,59.3506,59.4177,59.3218,59.3314,44945.0
2020-10-22 15:40:00,61.83,61.87,61.75,61.82,56772.0,59.3314,59.3698,59.2546,59.3218,56772.0
2020-10-22 15:45:00,61.82,61.83,61.77,61.78,50079.0,59.3218,59.3314,59.2738,59.2834,50079.0
2020-10-22 15:50:00,61.78,61.82,61.65,61.71,122301.0,59.2834,59.3218,59.1586,59.2162,122301.0
2020-10-22 15:55:00,61.71,61.74,61.59,61.7,185352.0,59.2162,59.245,59.1011,59.2066,185352.0
2020-10-23 09:30:00,61.71,61.96,61.53,61.96,145964.0,59.2162,59.4561,59.0435,59.4561,145964.0
2020-10-23 09:35:00,61.93,62.16,61.81,62.16,59276.0,59.4273,59.648,59.3122,59.648,59276.0
2020-10-23 09:40:00,62.14,62.17,61.91,61.91,74249.0,59.6288,59.6576,59.4081,59.4081,74249.0
2020-10-23 09:45:00,61.9,62.01,61.81,61.88,39366.0,59.3985,59.5041,59.3122,59.3794,39366.0
2020-10-23 09:50:00,61.85,62.0,61.8,61.94,39550.0,59.3506,59.4945,59.3026,59.4369,39550.0
2020-10-23 09:55:00,61.93,61.97,61.73,61.78,113608.0,59.4273,59.4657,59.2354,59.2834,113608.0
2020-10-23 10:00:00,61.78,61.8,61.52,61.56,33901.0,59.2834,59.3026,59.0339,59.0723,33901.0
2020-10-23 10:05:00,61.56,61.72,61.51,61.7,34675.0,59.0723,59.2258,59.0243,59.2066,34675.0
2020-10-23 10:10:00,61.69,61.69,61.53,61.56,44923.0,59.197,59.197,59.0435,59.0723,44923.0
2020-10-23 10:15:00,61.56,61.73,61.52,61.64,41639.0,59.0723,59.2354,59.0339,59.149,41639.0
2020-10-23 10:20:00,61.64,61.66,61.43,61.51,40284.0,59.149,59.1682,58.9475,59.0243,40284.0
2020-10-23 10:25:00,61.53,61.58,61.48,61.5,71432.0,59.0435,59.0915,58.9955,59.0147,71432.0
2020-10-23 10:30:00,61.49,61.51,61.43,61.44,26486.0,59.0051,59.0243,58.9475,58.9571,26486.0
2020-10-23 10:35:00,61.44,61.45,61.36,61.4,39522.0,58.9571,58.9667,58.8804,58.9187,39522.0
2020-10-23 10:40:00,61.43,61.53,61.28,61.32,135926.0,58.9475,59.0435,58.8036,58.842,135926.0
2020-10-23 10:45:00,61.31,61.35,61.25,61.28,56006.0,58.8324,58.8708,58.7748,58.8036,56006.0
2020-10-23 10:50:00,61.29,61.29,61.13,61.17,103661.0,58.8132,58.8132,58.6597,58.698,103661.0
2020-10-23 10:55:00,61.16,61.34,61.14,61.29,144519.0,58.6884,58.8612,58.6693,58.8132,144519.0
2020-10-23 11:00:00,61.31,61.38,61.17,61.22,102513.0,58.8324,58.8996,58.698,58.746,102513.0
2020-10-23 11:05:00,61.23,61.31,61.2,61.23,53754.0,58.7556,58.8324,58.7268,58.7556,53754.0
2020-10-23 11:10:00,61.23,61.31,61.15,61.3,72829.0,58.7556,58.8324,58.6789,58.8228,72829.0
2020-10-23 11:15:00,61.3,61.31,61.16,61.19,65992.0,58.8228,58.8324,58.6884,58.7172,65992.0
2020-10-23 11:20:00,61.19,61.25,61.03,61.05,60397.0,58.7172,58.7748,58.5637,58.5829,60397.0
2020-10-23 11:25:00,61.05,61.1,60.98,61.05,48969.0,58.5829,58.6309,58.5157,58.5829,48969.0
2020-10-23 11:30:00,61.04,61.07,60.93,60.98,50457.0,58.5733,58.6021,58.4677,58.5157,50457.0
2020-10-23 11:35:00,60.97,60.99,60.75,60.8,62373.0,58.5061,58.5253,58.295,58.343,62373.0
2020-10-23 11:40:00,60.79,60.88,60.76,60.8,50415.0,58.3334,58.4198,58.3046,58.343,50415.0
2020-10-23 11:45:00,60.8,60.86,60.68,60.75,70767.0,58.343,58.4006,58.2278,58.295,70767.0
2020-10-23 11:50:00,60.76,60.76,60.66,60.72,44873.0,58.3046,58.3046,58.2087,58.2662,44873.0
2020-10-23 11:55:00,60.72,60.9,60.71,60.86,104952.0,58.2662,58.439,58.2566,58.4006,104952.0
2020-10-23 12:00:00,60.86,60.87,60.78,60.85,34752.0,58.4006,58.4102,58.3238,58.391,34752.0
2020-10-23 12:05:00,60.85,60.98,60.84,60.98,30141.0,58.391,58.5157,58.3814,58.5157,30141.0
2020-10-23 12:10:00,60.98,61.08,60.98,61.04,40950.0,58.5157,58.6117,58.5157,58.5733,40950.0
2020-10-23 12:15:00,61.04,61.12,60.89,61.07,73330.0,58.5733,58.6501,58.4294,58.6021,73330.0
2020-10-23 12:20:00,61.07,61.07,60.89,60.9,25079.0,58.6021,58.6021,58.4294,58.439,25079.0
2020-10-23 12:25:00,60.89,60.93,60.85,60.92,68189.0,58.4294,58.4677,58.391,58.4581,68189.0
2020-10-23 12:30:00,60.92,61.04,60.91,60.96,26518.0,58.4581,58.5733,58.4485,58.4965,26518.0
2020-10-23 12:35:00,60.95,61.07,60.94,61.06,24330.0,58.4869,58.6021,58.4773,58.5925,24330.0
2020-10-23 12:40:00,61.07,61.16,61.05,61.08,39682.0,58.6021,58.6884,58.5829,58.6117,39682.0
2020-10-23 12:45:00,61.07,61.1,61.05,61.08,19279.0,58.6021,58.6309,58.5829,58.6117,19279.0
2020-10-23 12:50:00,61.08,61.11,61.05,61.05,36871.0,58.6117,58.6405,58.5829,58.5829,36871.0
2020-10-23 12:55:00,61.05,61.09,60.93,60.99,27544.0,58.5829,58.6213,58.4677,58.5253,27544.0
2020-10-23 13:00:00,61.0,61.1,61.0,61.08,28706.0,58.5349,58.6309,58.5349,58.6117,28706.0
2020-10-23 13:05:00,61.09,61.12,61.06,61.1,55967.0,58.6213,58.6501,58.5925,58.6309,55967.0
2020-10-23 13:10:00,61.1,61.1,61.02,61.05,20206.0,58.6309,58.6309,58.5541,58.5829,20206.0
2020-10-23 13:15:00,61.06,61.11,61.02,61.08,31457.0,58.5925,58.6405,58.5541,58.6117,31457.0
2020-10-23 13:20:00,61.07,61.22,61.02,61.22,40496.0,58.6021,58.746,58.5541,58.746,40496.0
2020-10-23 13:25:00,61.21,61.28,61.19,61.24,28817.0,58.7364,58.8036,58.7172,58.7652,28817.0
2020-10-23 13:30:00,61.25,61.25,61.16,61.18,47999.0,58.7748,58.7748,58.6884,58.7076,47999.0
2020-10-23 13:35:00,61.17,61.25,61.14,61.2,38739.0,58.698,58.7748,58.6693,58.7268,38739.0
2020-10-23 13:40:00,61.19,61.21,61.16,61.19,17120.0,58.7172,58.7364,58.6884,58.7172,17120.0
2020-10-23 13:45:00,61.19,61.2,61.12,61.19,33878.0,58.7172,58.7268,58.6501,58.7172,33878.0
2020-10-23 13:50:00,61.2,61.28,61.19,61.25,12834.0,58.7268,58.8036,58.7172,58.7748,12834.0
2020-10-23 13:55:00,61.25,61.31,61.23,61.23,24343.0,58.7748,58.8324,58.7556,58.7556,24343.0
2020-10-23 14:00:00,61.24,61.28,61.22,61.26,26731.0,58.7652,58.8036,58.746,58.7844,26731.0
2020-10-23 14:05:00,61.27,61.33,61.26,61.32,32108.0,58.794,58.8516,58.7844,58.842,32108.0
2020-10-23 14:10:00,61.32,61.32,61.23,61.25,15689.0,58.842,58.842,58.7556,58.7748,15689.0
2020-10-23 14:15:00,61.25,61.3,61.23,61.28,36086.0,58.7748,58.8228,58.7556,58.8036,36086.0
2020-10-23 14:20:00,61.28,61.28,61.19,61.23,20057.0,58.8036,58.8036,58.7172,58.7556,20057.0
2020-10-23 14:25:00,61.23,61.29,61.22,61.29,13431.0,58.7556,58.8132,58.746,58.8132,13431.0
2020-10-23 14:30:00,61.29,61.31,61.24,61.29,19315.0,58.8132,58.8324,58.7652,58.8132,19315.0
2020-10-23 14:35:00,61.28,61.28,61.14,61.15,30085.0,58.8036,58.8036,58.6693,58.6789,30085.0
2020-10-23 14:40:00,61.15,61.16,61.1,61.14,24903.0,58.6789,58.6884,58.6309,58.6693,24903.0
2020-10-23 14:45:00,61.15,61.17,61.14,61.17,21740.0,58.6789,58.698,58.6693,58.698,21740.0
2020-10-23 14:50:00,61.17,61.17,61.05,61.06,47945.0,58.698,58.698,58.5829,58.5925,47945.0
2020-10-23 14:55:00,61.06,61.11,61.02,61.04,21010.0,58.5925,58.6405,58.5541,58.5733,21010.0
2020-10-23 15:00:00,61.04,61.1,61.04,61.05,33772.0,58.5733,58.6309,58.5733,58.5829,33772.0
2020-10-23 15:05:00,61.04,61.12,60.98,61.12,67633.0,58.5733,58.6501,58.5157,58.6501,67633.0
2020-10-23 15:10:00,61.12,61.17,61.07,61.16,39925.0,58.6501,58.698,58.6021,58.6884,39925.0
2020-10-23 15:15:00,61.17,61.23,61.15,61.22,29394.0,58.698,58.7556,58.6789,58.746,29394.0
2020-10-23 15:20:00,61.22,61.24,61.15,61.21,27473.0,58.746,58.7652,58.6789,58.7364,27473.0
2020-10-23 15:25:00,61.21,61.21,61.17,61.2,21348.0,58.7364,58.7364,58.698,58.7268,21348.0
2020-10-23 15:30:00,61.2,61.2,60.94,60.95,109872.0,58.7268,58.7268,58.4773,58.4869,109872.0
2020-10-23 15:35:00,60.94,60.94,60.87,60.89,108570.0,58.4773,58.4773,58.4102,58.4294,108570.0
2020-10-23 15:40:00,60.89,60.94,60.88,60.94,97865.0,58.4294,58.4773,58.4198,58.4773,97865.0
2020-10-23 15:45:00,60.94,60.99,60.88,60.97,108315.0,58.4773,58.5253,58.4198,58.5061,108315.0
2020-10-23 15:50:00,60.96,60.97,60.72,60.81,354425.0,58.4965,58.5061,58.2662,58.3526,354425.0
2020-10-23 15:55:00,60.81,60.95,60.8,60.94,465622.0,58.3526,58.4869,58.343,58.4773,465622.0
2020-10-26 09:30:00,60.22,60.4,60.08,60.33,115088.0,57.7864,57.9592,57.6521,57.892,115088.0
2020-10-26 09:35:00,60.32,60.5,60.21,60.35,66338.0,57.8824,58.0551,57.7768,57.9112,66338.0
2020-10-26 09:40:00,60.35,60.38,60.07,60.15,64402.0,57.9112,57.94,57.6425,57.7193,64402.0
2020-10-26 09:45:00,60.15,60.27,60.12,60.16,63294.0,57.7193,57.8344,57.6905,57.7289,63294.0
2020-10-26 09:50:00,60.13,60.16,60.01,60.02,78552.0,57.7001,57.7289,57.5849,57.5945,78552.0
2020-10-26 09:55:00,60.01,60.14,59.98,60.02,68599.0,57.5849,57.7097,57.5561,57.5945,68599.0
2020-10-26 10:00:00,60.02,60.2,59.88,60.13,85036.0,57.5945,57.7672,57.4602,57.7001,85036.0
2020-10-26 10:05:00,60.15,60.15,59.89,59.95,43377.0,57.7193,57.7193,57.4698,57.5273,43377.0
2020-10-26 10:10:00,59.96,59.96,59.81,59.87,37155.0,57.5369,57.5369,57.393,57.4506,37155.0
2020-10-26 10:15:00,59.86,59.99,59.84,59.93,43840.0,57.441,57.5657,57.4218,57.5082,43840.0
2020-10-26 10:20:00,59.93,59.96,59.75,59.82,52597.0,57.5082,57.5369,57.3354,57.4026,52597.0
2020-10-26 10:25:00,59.83,59.89,59.71,59.72,88046.0,57.4122,57.4698,57.297,57.3066,88046.0
2020-10-26 10:30:00,59.73,59.73,59.55,59.58,55102.0,57.3162,57.3162,57.1435,57.1723,55102.0
2020-10-26 10:35:00,59.58,59.62,59.48,59.58,67070.0,57.1723,57.2107,57.0763,57.1723,67070.0
2020-10-26 10:40:00,59.59,59.59,59.47,59.51,53297.0,57.1819,57.1819,57.0667,57.1051,53297.0
2020-10-26 10:45:00,59.51,59.56,59.31,59.36,55604.0,57.1051,57.1531,56.9132,56.9612,55604.0
2020-10-26 10:50:00,59.38,59.39,59.29,59.33,49037.0,56.9804,56.99,56.894,56.9324,49037.0
2020-10-26 10:55:00,59.34,59.35,59.19,59.3,38661.0,56.942,56.9516,56.7981,56.9036,38661.0
2020-10-26 11:00:00,59.3,59.3,59.09,59.14,82467.0,56.9036,56.9036,56.7021,56.7501,82467.0
2020-10-26 11:05:00,59.14,59.25,59.11,59.21,52178.0,56.7501,56.8556,56.7213,56.8172,52178.0
2020-10-26 11:10:00,59.2,59.34,59.16,59.2,63109.0,56.8077,56.942,56.7693,56.8077,63109.0
2020-10-26 11:15:00,59.16,59.21,59.02,59.21,79403.0,56.7693,56.8172,56.6349,56.8172,79403.0
2020-10-26 11:20:00,59.21,59.35,59.19,59.29,63086.0,56.8172,56.9516,56.7981,56.894,63086.0
2020-10-26 11:25:00,59.3,59.3,59.1,59.16,61549.0,56.9036,56.9036,56.7117,56.7693,61549.0
2020-10-26 11:30:00,59.16,59.2,59.03,59.03,37428.0,56.7693,56.8077,56.6445,56.6445,37428.0
2020-10-26 11:35:00,59.04,59.16,59.02,59.14,29691.0,56.6541,56.7693,56.6349,56.7501,29691.0
2020-10-26 11:40:00,59.12,59.14,59.03,59.14,41698.0,56.7309,56.7501,56.6445,56.7501,41698.0
2020-10-26 11:45:00,59.15,59.21,59.11,59.13,30761.0,56.7597,56.8172,56.7213,56.7405,30761.0
2020-10-26 11:50:00,59.11,59.33,58.98,59.32,96573.0,56.7213,56.9324,56.5965,56.9228,96573.0
2020-10-26 11:55:00,59.3,59.3,59.07,59.09,40302.0,56.9036,56.9036,56.6829,56.7021,40302.0
2020-10-26 12:00:00,59.09,59.14,59.03,59.08,45590.0,56.7021,56.7501,56.6445,56.6925,45590.0
2020-10-26 12:05:00,59.1,59.15,59.08,59.12,23214.0,56.7117,56.7597,56.6925,56.7309,23214.0
2020-10-26 12:10:00,59.13,59.22,59.13,59.17,31235.0,56.7405,56.8268,56.7405,56.7789,31235.0
2020-10-26 12:15:00,59.16,59.28,59.16,59.2,25904.0,56.7693,56.8844,56.7693,56.8077,25904.0
2020-10-26 12:20:00,59.21,59.23,59.09,59.16,21948.0,56.8172,56.8364,56.7021,56.7693,21948.0
2020-10-26 12:25:00,59.17,59.25,59.13,59.21,25376.0,56.7789,56.8556,56.7405,56.8172,25376.0
2020-10-26 12:30:00,59.2,59.2,58.97,59.01,55434.0,56.8077,56.8077,56.5869,56.6253,55434.0
2020-10-26 12:35:00,59.02,59.07,58.98,59.03,22748.0,56.6349,56.6829,56.5965,56.6445,22748.0
2020-10-26 12:40:00,59.02,59.07,59.0,59.05,19688.0,56.6349,56.6829,56.6157,56.6637,19688.0
2020-10-26 12:45:00,59.03,59.03,58.89,58.89,33144.0,56.6445,56.6445,56.5102,56.5102,33144.0
2020-10-26 12:50:00,58.9,58.95,58.85,58.9,34560.0,56.5198,56.5678,56.4718,56.5198,34560.0
2020-10-26 12:55:00,58.89,58.94,58.88,58.92,16603.0,56.5102,56.5582,56.5006,56.539,16603.0
2020-10-26 13:00:00,58.89,58.99,58.84,58.95,31852.0,56.5102,56.6061,56.4622,56.5678,31852.0
2020-10-26 13:05:00,58.91,58.93,58.85,58.9,22830.0,56.5294,56.5486,56.4718,56.5198,22830.0
2020-10-26 13:10:00,58.9,59.0,58.9,58.94,24559.0,56.5198,56.6157,56.5198,56.5582,24559.0
2020-10-26 13:15:00,58.94,58.94,58.81,58.81,24092.0,56.5582,56.5582,56.4334,56.4334,24092.0
2020-10-26 13:20:00,58.82,58.88,58.78,58.78,32580.0,56.443,56.5006,56.4046,56.4046,32580.0
2020-10-26 13:25:00,58.77,58.8,58.72,58.73,40446.0,56.395,56.4238,56.3471,56.3566,40446.0
2020-10-26 13:30:00,58.7,58.72,58.65,58.68,32981.0,56.3279,56.3471,56.2799,56.3087,32981.0
2020-10-26 13:35:00,58.67,58.81,58.66,58.79,34935.0,56.2991,56.4334,56.2895,56.4142,34935.0
2020-10-26 13:40:00,58.8,58.82,58.75,58.77,23115.0,56.4238,56.443,56.3758,56.395,23115.0
2020-10-26 13:45:00,58.77,58.89,58.76,58.88,24928.0,56.395,56.5102,56.3854,56.5006,24928.0
2020-10-26 13:50:00,58.87,58.94,58.84,58.93,24014.0,56.491,56.5582,56.4622,56.5486,24014.0
2020-10-26 13:55:00,58.92,59.03,58.89,58.97,47904.0,56.539,56.6445,56.5102,56.5869,47904.0
2020-10-26 14:00:00,58.98,59.0,58.94,58.98,24935.0,56.5965,56.6157,56.5582,56.5965,24935.0
2020-10-26 14:05:00,59.01,59.16,59.01,59.1,37068.0,56.6253,56.7693,56.6253,56.7117,37068.0
2020-10-26 14:10:00,59.11,59.18,59.08,59.1,24038.0,56.7213,56.7885,56.6925,56.7117,24038.0
2020-10-26 14:15:00,59.1,59.17,59.08,59.1,26713.0,56.7117,56.7789,56.6925,56.7117,26713.0
2020-10-26 14:20:00,59.1,59.1,59.02,59.07,19260.0,56.7117,56.7117,56.6349,56.6829,19260.0
2020-10-26 14:25:00,59.08,59.32,59.05,59.3,42643.0,56.6925,56.9228,56.6637,56.9036,42643.0
2020-10-26 14:30:00,59.31,59.31,59.15,59.16,44374.0,56.9132,56.9132,56.7597,56.7693,44374.0
2020-10-26 14:35:00,59.15,59.21,59.14,59.17,34316.0,56.7597,56.8172,56.7501,56.7789,34316.0
2020-10-26 14:40:00,59.18,59.24,59.15,59.16,82280.0,56.7885,56.846,56.7597,56.7693,82280.0
2020-10-26 14:45:00,59.16,59.17,59.04,59.05,36861.0,56.7693,56.7789,56.6541,56.6637,36861.0
2020-10-26 14:50:00,59.05,59.19,59.04,59.14,95627.0,56.6637,56.7981,56.6541,56.7501,95627.0
2020-10-26 14:55:00,59.15,59.21,59.12,59.16,58124.0,56.7597,56.8172,56.7309,56.7693,58124.0
2020-10-26 15:00:00,59.16,59.23,59.1,59.11,50469.0,56.7693,56.8364,56.7117,56.7213,50469.0
2020-10-26 15:05:00,59.12,59.13,58.98,59.02,55586.0,56.7309,56.7405,56.5965,56.6349,55586.0
2020-10-26 15:10:00,59.03,59.09,59.01,59.04,43653.0,56.6445,56.7021,56.6253,56.6541,43653.0
2020-10-26 15:15:00,59.06,59.16,59.03,59.05,27425.0,56.6733,56.7693,56.6445,56.6637,27425.0
2020-10-26 15:20:00,59.05,59.19,59.05,59.13,34661.0,56.6637,56.7981,56.6637,56.7405,34661.0
2020-10-26 15:25:00,59.13,59.23,59.13,59.22,30119.0,56.7405,56.8364,56.7405,56.8268,30119.0
2020-10-26 15:30:00,59.24,59.37,59.17,59.32,60023.0,56.846,56.9708,56.7789,56.9228,60023.0
2020-10-26 15:35:00,59.32,59.37,59.24,59.33,78039.0,56.9228,56.9708,56.846,56.9324,78039.0
2020-10-26 15:40:00,59.32,59.39,59.24,59.31,94236.0,56.9228,56.99,56.846,56.9132,94236.0
2020-10-26 15:45:00,59.32,59.34,59.05,59.08,102933.0,56.9228,56.942,56.6637,56.6925,102933.0
2020-10-26 15:50:00,59.08,59.17,59.05,59.15,150647.0,56.6925,56.7789,56.6637,56.7597,150647.0
2020-10-26 15:55:00,59.16,59.55,59.16,59.51,335520.0,56.7693,57.1435,56.7693,57.1051,335520.0
2020-10-27 09:30:00,59.88,59.99,59.38,59.5,217700.0,57.4602,57.5657,56.9804,57.0955,217700.0
2020-10-27 09:35:00,59.48,59.67,59.4,59.54,78985.0,57.0763,57.2587,56.9996,57.1339,78985.0
2020-10-27 09:40:00,59.57,59.62,59.47,59.54,65463.0,57.1627,57.2107,57.0667,57.1339,65463.0
2020-10-27 09:45:00,59.55,59.65,59.33,59.38,65739.0,57.1435,57.2395,56.9324,56.9804,65739.0
2020-10-27 09:50:00,59.37,59.41,59.26,59.37,30190.0,56.9708,57.0092,56.8652,56.9708,30190.0
2020-10-27 09:55:00,59.36,59.41,59.25,59.33,47506.0,56.9612,57.0092,56.8556,56.9324,47506.0
2020-10-27 10:00:00,59.3,59.32,59.09,59.09,38068.0,56.9036,56.9228,56.7021,56.7021,38068.0
2020-10-27 10:05:00,59.07,59.4,59.06,59.4,31121.0,56.6829,56.9996,56.6733,56.9996,31121.0
2020-10-27 10:10:00,59.4,59.42,59.28,59.3,15393.0,56.9996,57.0188,56.8844,56.9036,15393.0
2020-10-27 10:15:00,59.3,59.32,59.14,59.15,27851.0,56.9036,56.9228,56.7501,56.7597,27851.0
2020-10-27 10:20:00,59.15,59.23,59.15,59.19,40635.0,56.7597,56.8364,56.7597,56.7981,40635.0
2020-10-27 10:25:00,59.2,59.22,59.07,59.1,33226.0,56.8077,56.8268,56.6829,56.7117,33226.0
2020-10-27 10:30:00,59.1,59.27,59.07,59.25,52505.0,56.7117,56.8748,56.6829,56.8556,52505.0
2020-10-27 10:35:00,59.25,59.26,59.17,59.21,75789.0,56.8556,56.8652,56.7789,56.8172,75789.0
2020-10-27 10:40:00,59.22,59.23,59.08,59.18,55869.0,56.8268,56.8364,56.6925,56.7885,55869.0
2020-10-27 10:45:00,59.18,59.38,59.11,59.34,63859.0,56.7885,56.9804,56.7213,56.942,63859.0
2020-10-27 10:50:00,59.35,59.38,59.2,59.28,33282.0,56.9516,56.9804,56.8077,56.8844,33282.0
2020-10-27 10:55:00,59.29,59.33,59.25,59.25,33593.0,56.894,56.9324,56.8556,56.8556,33593.0
2020-10-27 11:00:00,59.24,59.33,59.2,59.29,32372.0,56.846,56.9324,56.8077,56.894,32372.0
2020-10-27 11:05:00,59.29,59.3,59.21,59.3,20519.0,56.894,56.9036,56.8172,56.9036,20519.0
2020-10-27 11:10:00,59.28,59.38,59.27,59.32,36815.0,56.8844,56.9804,56.8748,56.9228,36815.0
2020-10-27 11:15:00,59.32,59.37,59.22,59.27,40200.0,56.9228,56.9708,56.8268,56.8748,40200.0
2020-10-27 11:20:00,59.27,59.28,59.15,59.21,38455.0,56.8748,56.8844,56.7597,56.8172,38455.0
2020-10-27 11:25:00,59.2,59.23,59.1,59.16,18755.0,56.8077,56.8364,56.7117,56.7693,18755.0
2020-10-27 11:30:00,59.17,59.17,58.98,59.04,42479.0,56.7789,56.7789,56.5965,56.6541,42479.0
2020-10-27 11:35:00,59.04,59.04,58.91,58.97,30961.0,56.6541,56.6541,56.5294,56.5869,30961.0
2020-10-27 11:40:00,58.98,59.02,58.88,58.92,29644.0,56.5965,56.6349,56.5006,56.539,29644.0
2020-10-27 11:45:00,58.92,59.02,58.89,59.02,36219.0,56.539,56.6349,56.5102,56.6349,36219.0
2020-10-27 11:50:00,59.02,59.05,59.0,59.02,16240.0,56.6349,56.6637,56.6157,56.6349,16240.0
2020-10-27 11:55:00,59.02,59.09,59.0,59.05,21007.0,56.6349,56.7021,56.6157,56.6637,21007.0
2020-10-27 12:00:00,59.05,59.17,59.05,59.13,27884.0,56.6637,56.7789,56.6637,56.7405,27884.0
2020-10-27 12:05:00,59.14,59.15,59.08,59.14,19275.0,56.7501,56.7597,56.6925,56.7501,19275.0
2020-10-27 12:10:00,59.15,59.16,58.99,58.99,16488.0,56.7597,56.7693,56.6061,56.6061,16488.0
2020-10-27 12:15:00,58.99,59.0,58.88,58.97,27129.0,56.6061,56.6157,56.5006,56.5869,27129.0
2020-10-27 12:20:00,58.99,59.04,58.96,58.98,13987.0,56.6061,56.6541,56.5774,56.5965,13987.0
2020-10-27 12:25:00,58.97,59.04,58.93,58.94,15410.0,56.5869,56.6541,56.5486,56.5582,15410.0
2020-10-27 12:30:00,58.94,58.95,58.89,58.93,35249.0,56.5582,56.5678,56.5102,56.5486,35249.0
2020-10-27 12:35:00,58.94,58.99,58.91,58.91,36349.0,56.5582,56.6061,56.5294,56.5294,36349.0
2020-10-27 12:40:00,58.9,58.94,58.78,58.8,19508.0,56.5198,56.5582,56.4046,56.4238,19508.0
2020-10-27 12:45:00,58.82,58.88,58.78,58.85,10935.0,56.443,56.5006,56.4046,56.4718,10935.0
2020-10-27 12:50:00,58.84,58.89,58.82,58.87,23006.0,56.4622,56.5102,56.443,56.491,23006.0
2020-10-27 12:55:00,58.84,58.88,58.77,58.87,25452.0,56.4622,56.5006,56.395,56.491,25452.0
2020-10-27 13:00:00,58.87,58.87,58.78,58.85,14408.0,56.491,56.491,56.4046,56.4718,14408.0
2020-10-27 13:05:00,58.85,58.87,58.81,58.82,15061.0,56.4718,56.491,56.4334,56.443,15061.0
2020-10-27 13:10:00,58.86,58.92,58.77,58.89,39558.0,56.4814,56.539,56.395,56.5102,39558.0
2020-10-27 13:15:00,58.88,58.95,58.87,58.89,26725.0,56.5006,56.5678,56.491,56.5102,26725.0
2020-10-27 13:20:00,58.9,59.01,58.85,59.01,31703.0,56.5198,56.6253,56.4718,56.6253,31703.0
2020-10-27 13:25:00,59.0,59.06,58.94,59.03,36976.0,56.6157,56.6733,56.5582,56.6445,36976.0
2020-10-27 13:30:00,59.03,59.14,59.03,59.13,40173.0,56.6445,56.7501,56.6445,56.7405,40173.0
2020-10-27 13:35:00,59.13,59.18,59.11,59.14,19532.0,56.7405,56.7885,56.7213,56.7501,19532.0
2020-10-27 13:40:00,59.16,59.18,59.1,59.13,30309.0,56.7693,56.7885,56.7117,56.7405,30309.0
2020-10-27 13:45:00,59.13,59.23,59.12,59.21,24888.0,56.7405,56.8364,56.7309,56.8172,24888.0
2020-10-27 13:50:00,59.21,59.23,59.13,59.21,50078.0,56.8172,56.8364,56.7405,56.8172,50078.0
2020-10-27 13:55:00,59.22,59.3,59.16,59.3,42317.0,56.8268,56.9036,56.7693,56.9036,42317.0
2020-10-27 14:00:00,59.3,59.34,59.18,59.19,42464.0,56.9036,56.942,56.7885,56.7981,42464.0
2020-10-27 14:05:00,59.18,59.2,59.08,59.09,33217.0,56.7885,56.8077,56.6925,56.7021,33217.0
2020-10-27 14:10:00,59.07,59.2,59.04,59.19,44937.0,56.6829,56.8077,56.6541,56.7981,44937.0
2020-10-27 14:15:00,59.18,59.18,59.04,59.05,20298.0,56.7885,56.7885,56.6541,56.6637,20298.0
2020-10-27 14:20:00,59.05,59.09,59.04,59.08,20444.0,56.6637,56.7021,56.6541,56.6925,20444.0
2020-10-27 14:25:00,59.09,59.13,59.05,59.08,16298.0,56.7021,56.7405,56.6637,56.6925,16298.0
2020-10-27 14:30:00,59.09,59.12,59.0,59.03,16008.0,56.7021,56.7309,56.6157,56.6445,16008.0
2020-10-27 14:35:00,59.04,59.06,59.01,59.01,21151.0,56.6541,56.6733,56.6253,56.6253,21151.0
2020-10-27 14:40:00,59.02,59.07,58.95,58.98,30359.0,56.6349,56.6829,56.5678,56.5965,30359.0
2020-10-27 14:45:00,58.97,59.03,58.91,58.98,32627.0,56.5869,56.6445,56.5294,56.5965,32627.0
2020-10-27 14:50:00,58.97,58.98,58.88,58.93,25939.0,56.5869,56.5965,56.5006,56.5486,25939.0
2020-10-27 14:55:00,58.93,58.99,58.91,58.95,29239.0,56.5486,56.6061,56.5294,56.5678,29239.0
2020-10-27 15:00:00,58.95,58.98,58.89,58.95,18029.0,56.5678,56.5965,56.5102,56.5678,18029.0
2020-10-27 15:05:00,58.96,58.97,58.83,58.87,35352.0,56.5774,56.5869,56.4526,56.491,35352.0
2020-10-27 15:10:00,58.88,58.93,58.87,58.92,30239.0,56.5006,56.5486,56.491,56.539,30239.0
2020-10-27 15:15:00,58.91,58.92,58.87,58.91,21826.0,56.5294,56.539,56.491,56.5294,21826.0
2020-10-27 15:20:00,58.92,59.0,58.89,58.99,25642.0,56.539,56.6157,56.5102,56.6061,25642.0
2020-10-27 15:25:00,58.99,59.08,58.95,59.03,25475.0,56.6061,56.6925,56.5678,56.6445,25475.0
2020-10-27 15:30:00,59.03,59.1,59.0,59.1,27991.0,56.6445,56.7117,56.6157,56.7117,27991.0
2020-10-27 15:35:00,59.09,59.1,59.06,59.1,28418.0,56.7021,56.7117,56.6733,56.7117,28418.0
2020-10-27 15:40:00,59.09,59.18,59.08,59.11,37392.0,56.7021,56.7885,56.6925,56.7213,37392.0
2020-10-27 15:45:00,59.11,59.14,58.92,58.93,74980.0,56.7213,56.7501,56.539,56.5486,74980.0
2020-10-27 15:50:00,58.91,58.98,58.83,58.96,185561.0,56.5294,56.5965,56.4526,56.5774,185561.0
2020-10-27 15:55:00,58.95,58.96,58.78,58.82,247531.0,56.5678,56.5774,56.4046,56.443,247531.0
2020-10-28 09:30:00,57.78,57.83,57.32,57.32,181805.0,55.445,55.493,55.0036,55.0036,181805.0
2020-10-28 09:35:00,57.3,57.48,57.19,57.3,73672.0,54.9844,55.1572,54.8789,54.9844,73672.0
2020-10-28 09:40:00,57.33,57.75,57.24,57.69,196664.0,55.0132,55.4162,54.9269,55.3587,196664.0
2020-10-28 09:45:00,57.68,57.76,57.46,57.46,105587.0,55.3491,55.4258,55.138,55.138,105587.0
2020-10-28 09:50:00,57.45,57.45,57.18,57.2,90013.0,55.1284,55.1284,54.8693,54.8885,90013.0
2020-10-28 09:55:00,57.22,57.35,57.17,57.18,98919.0,54.9077,55.0324,54.8597,54.8693,98919.0
2020-10-28 10:00:00,57.17,57.36,57.1,57.22,68782.0,54.8597,55.042,54.7925,54.9077,68782.0
2020-10-28 10:05:00,57.21,57.45,57.15,57.38,83275.0,54.8981,55.1284,54.8405,55.0612,83275.0
2020-10-28 10:10:00,57.38,57.42,57.26,57.29,97054.0,55.0612,55.0996,54.9461,54.9748,97054.0
2020-10-28 10:15:00,57.26,57.32,57.07,57.08,128949.0,54.9461,55.0036,54.7637,54.7733,128949.0
2020-10-28 10:20:00,57.08,57.26,57.07,57.15,107248.0,54.7733,54.9461,54.7637,54.8405,107248.0
2020-10-28 10:25:00,57.15,57.19,57.0,57.1,81402.0,54.8405,54.8789,54.6966,54.7925,81402.0
2020-10-28 10:30:00,57.1,57.16,57.01,57.13,117518.0,54.7925,54.8501,54.7062,54.8213,117518.0
2020-10-28 10:35:00,57.13,57.23,57.09,57.16,32723.0,54.8213,54.9173,54.7829,54.8501,32723.0
2020-10-28 10:40:00,57.15,57.21,57.08,57.12,47252.0,54.8405,54.8981,54.7733,54.8117,47252.0
2020-10-28 10:45:00,57.12,57.17,56.98,57.03,59965.0,54.8117,54.8597,54.6774,54.7253,59965.0
2020-10-28 10:50:00,57.03,57.13,56.98,57.08,85906.0,54.7253,54.8213,54.6774,54.7733,85906.0
2020-10-28 10:55:00,57.07,57.17,56.87,57.16,65074.0,54.7637,54.8597,54.5718,54.8501,65074.0
2020-10-28 11:00:00,57.15,57.29,57.05,57.09,90678.0,54.8405,54.9748,54.7445,54.7829,90678.0
2020-10-28 11:05:00,57.1,57.39,57.1,57.33,58593.0,54.7925,55.0708,54.7925,55.0132,58593.0
2020-10-28 11:10:00,57.33,57.42,57.28,57.41,65825.0,55.0132,55.0996,54.9652,55.09,65825.0
2020-10-28 11:15:00,57.41,57.41,57.31,57.31,38697.0,55.09,55.09,54.994,54.994,38697.0
2020-10-28 11:20:00,57.32,57.44,57.32,57.41,96731.0,55.0036,55.1188,55.0036,55.09,96731.0
2020-10-28 11:25:00,57.41,57.51,57.33,57.5,51037.0,55.09,55.1859,55.0132,55.1764,51037.0
2020-10-28 11:30:00,57.5,57.51,57.45,57.48,60536.0,55.1764,55.1859,55.1284,55.1572,60536.0
2020-10-28 11:35:00,57.48,57.56,57.4,57.47,45957.0,55.1572,55.2339,55.0804,55.1476,45957.0
2020-10-28 11:40:00,57.46,57.63,57.39,57.57,45053.0,55.138,55.3011,55.0708,55.2435,45053.0
2020-10-28 11:45:00,57.57,57.68,57.53,57.64,32340.0,55.2435,55.3491,55.2051,55.3107,32340.0
2020-10-28 11:50:00,57.66,57.85,57.61,57.8,54148.0,55.3299,55.5122,55.2819,55.4642,54148.0
2020-10-28 11:55:00,57.8,57.86,57.72,57.75,47598.0,55.4642,55.5218,55.3875,55.4162,47598.0
2020-10-28 12:00:00,57.75,57.82,57.68,57.8,36233.0,55.4162,55.4834,55.3491,55.4642,36233.0
2020-10-28 12:05:00,57.79,57.92,57.77,57.81,30278.0,55.4546,55.5794,55.4354,55.4738,30278.0
2020-10-28 12:10:00,57.8,57.97,57.78,57.93,44162.0,55.4642,55.6274,55.445,55.589,44162.0
2020-10-28 12:15:00,57.93,57.96,57.87,57.88,47331.0,55.589,55.6178,55.5314,55.541,47331.0
2020-10-28 12:20:00,57.88,57.94,57.78,57.82,72198.0,55.541,55.5986,55.445,55.4834,72198.0
2020-10-28 12:25:00,57.83,57.86,57.65,57.67,49851.0,55.493,55.5218,55.3203,55.3395,49851.0
2020-10-28 12:30:00,57.66,57.89,57.64,57.88,40245.0,55.3299,55.5506,55.3107,55.541,40245.0
2020-10-28 12:35:00,57.88,57.98,57.8,57.81,41378.0,55.541,55.637,55.4642,55.4738,41378.0
2020-10-28 12:40:00,57.8,57.93,57.77,57.91,33248.0,55.4642,55.589,55.4354,55.5698,33248.0
2020-10-28 12:45:00,57.91,57.92,57.76,57.78,47994.0,55.5698,55.5794,55.4258,55.445,47994.0
2020-10-28 12:50:00,57.78,57.85,57.7,57.85,34560.0,55.445,55.5122,55.3683,55.5122,34560.0
2020-10-28 12:55:00,57.84,57.87,57.78,57.85,36324.0,55.5026,55.5314,55.445,55.5122,36324.0
2020-10-28 13:00:00,57.84,57.88,57.75,57.87,44666.0,55.5026,55.541,55.4162,55.5314,44666.0
2020-10-28 13:05:00,57.86,57.9,57.72,57.74,67035.0,55.5218,55.5602,55.3875,55.4067,67035.0
2020-10-28 13:10:00,57.72,57.74,57.49,57.51,57744.0,55.3875,55.4067,55.1668,55.1859,57744.0
2020-10-28 13:15:00,57.51,57.53,57.42,57.53,45163.0,55.1859,55.2051,55.0996,55.2051,45163.0
2020-10-28 13:20:00,57.52,57.56,57.43,57.52,45521.0,55.1955,55.2339,55.1092,55.1955,45521.0
2020-10-28 13:25:00,57.51,57.63,57.51,57.63,41373.0,55.1859,55.3011,55.1859,55.3011,41373.0
2020-10-28 13:30:00,57.62,57.76,57.59,57.75,42411.0,55.2915,55.4258,55.2627,55.4162,42411.0
2020-10-28 13:35:00,57.75,57.91,57.74,57.81,27168.0,55.4162,55.5698,55.4067,55.4738,27168.0
2020-10-28 13:40:00,57.82,57.84,57.7,57.83,26528.0,55.4834,55.5026,55.3683,55.493,26528.0
2020-10-28 13:45:00,57.82,57.86,57.76,57.83,31294.0,55.4834,55.5218,55.4258,55.493,31294.0
2020-10-28 13:50:00,57.83,57.94,57.78,57.93,20294.0,55.493,55.5986,55.445,55.589,20294.0
2020-10-28 13:55:00,57.93,57.99,57.88,57.97,30095.0,55.589,55.6466,55.541,55.6274,30095.0
2020-10-28 14:00:00,57.96,57.96,57.84,57.93,39088.0,55.6178,55.6178,55.5026,55.589,39088.0
2020-10-28 14:05:00,57.95,58.03,57.9,57.96,37876.0,55.6082,55.6849,55.5602,55.6178,37876.0
2020-10-28 14:10:00,57.97,58.01,57.87,57.88,29992.0,55.6274,55.6657,55.5314,55.541,29992.0
2020-10-28 14:15:00,57.87,57.9,57.81,57.89,30659.0,55.5314,55.5602,55.4738,55.5506,30659.0
2020-10-28 14:20:00,57.87,58.02,57.85,58.01,28197.0,55.5314,55.6753,55.5122,55.6657,28197.0
2020-10-28 14:25:00,58.01,58.07,57.97,58.04,21877.0,55.6657,55.7233,55.6274,55.6945,21877.0
2020-10-28 14:30:00,58.04,58.08,57.9,57.95,75015.0,55.6945,55.7329,55.5602,55.6082,75015.0
2020-10-28 14:35:00,57.95,57.99,57.92,57.94,79146.0,55.6082,55.6466,55.5794,55.5986,79146.0
2020-10-28 14:40:00,57.93,57.96,57.89,57.91,47760.0,55.589,55.6178,55.5506,55.5698,47760.0
2020-10-28 14:45:00,57.91,57.91,57.83,57.84,30575.0,55.5698,55.5698,55.493,55.5026,30575.0
2020-10-28 14:50:00,57.83,57.9,57.58,57.61,38892.0,55.493,55.5602,55.2531,55.2819,38892.0
2020-10-28 14:55:00,57.62,57.9,57.61,57.86,98913.0,55.2915,55.5602,55.2819,55.5218,98913.0
2020-10-28 15:00:00,57.88,57.9,57.74,57.77,59225.0,55.541,55.5602,55.4067,55.4354,59225.0
2020-10-28 15:05:00,57.76,57.88,57.7,57.85,151763.0,55.4258,55.541,55.3683,55.5122,151763.0
2020-10-28 15:10:00,57.84,57.94,57.78,57.87,57346.0,55.5026,55.5986,55.445,55.5314,57346.0
2020-10-28 15:15:00,57.86,57.9,57.81,57.86,44025.0,55.5218,55.5602,55.4738,55.5218,44025.0
2020-10-28 15:20:00,57.86,58.07,57.81,58.05,71909.0,55.5218,55.7233,55.4738,55.7041,71909.0
2020-10-28 15:25:00,58.04,58.1,58.0,58.01,30341.0,55.6945,55.7521,55.6561,55.6657,30341.0
2020-10-28 15:30:00,58.02,58.2,58.02,58.2,78671.0,55.6753,55.8481,55.6753,55.8481,78671.0
2020-10-28 15:35:00,58.2,58.22,57.98,57.98,53689.0,55.8481,55.8673,55.637,55.637,53689.0
2020-10-28 15:40:00,57.99,58.01,57.82,57.82,109141.0,55.6466,55.6657,55.4834,55.4834,109141.0
2020-10-28 15:45:00,57.82,57.84,57.65,57.73,169469.0,55.4834,55.5026,55.3203,55.3971,169469.0
2020-10-28 15:50:00,57.72,57.73,57.37,57.37,293206.0,55.3875,55.3971,55.0516,55.0516,293206.0
2020-10-28 15:55:00,57.37,57.44,57.23,57.32,441031.0,55.0516,55.1188,54.9173,55.0036,441031.0
2020-10-29 09:30:00,57.25,57.49,56.95,57.39,155068.0,54.9365,55.1668,54.6486,55.0708,155068.0
2020-10-29 09:35:00,57.38,57.46,57.17,57.4,96448.0,55.0612,55.138,54.8597,55.0804,96448.0
2020-10-29 09:40:00,57.41,57.68,57.3,57.56,97195.0,55.09,55.3491,54.9844,55.2339,97195.0
2020-10-29 09:45:00,57.56,57.8,57.49,57.52,71622.0,55.2339,55.4642,55.1668,55.1955,71622.0
2020-10-29 09:50:00,57.53,57.73,57.44,57.73,57527.0,55.2051,55.3971,55.1188,55.3971,57527.0
2020-10-29 09:55:00,57.74,58.03,57.73,57.98,36808.0,55.4067,55.6849,55.3971,55.637,36808.0
2020-10-29 10:00:00,58.0,58.29,57.98,58.2,58512.0,55.6561,55.9344,55.637,55.8481,58512.0
2020-10-29 10:05:00,58.2,58.27,58.13,58.25,33725.0,55.8481,55.9152,55.7809,55.896,33725.0
2020-10-29 10:10:00,58.3,58.34,58.12,58.23,39413.0,55.944,55.9824,55.7713,55.8769,39413.0
2020-10-29 10:15:00,58.24,58.35,58.15,58.29,55055.0,55.8864,55.992,55.8001,55.9344,55055.0
2020-10-29 10:20:00,58.29,58.46,58.22,58.43,52305.0,55.9344,56.0976,55.8673,56.0688,52305.0
2020-10-29 10:25:00,58.41,58.51,58.35,58.48,58000.0,56.0496,56.1455,55.992,56.1167,58000.0
2020-10-29 10:30:00,58.49,58.54,58.35,58.49,52959.0,56.1263,56.1743,55.992,56.1263,52959.0
2020-10-29 10:35:00,58.5,58.65,58.41,58.65,28365.0,56.1359,56.2799,56.0496,56.2799,28365.0
2020-10-29 10:40:00,58.65,58.73,58.54,58.73,39549.0,56.2799,56.3566,56.1743,56.3566,39549.0
2020-10-29 10:45:00,58.73,58.78,58.66,58.75,44608.0,56.3566,56.4046,56.2895,56.3758,44608.0
2020-10-29 10:50:00,58.76,58.79,58.68,58.69,46219.0,56.3854,56.4142,56.3087,56.3183,46219.0
2020-10-29 10:55:00,58.69,58.89,58.69,58.89,58713.0,56.3183,56.5102,56.3183,56.5102,58713.0
2020-10-29 11:00:00,58.89,58.89,58.75,58.84,40617.0,56.5102,56.5102,56.3758,56.4622,40617.0
2020-10-29 11:05:00,58.86,59.02,58.82,58.98,37132.0,56.4814,56.6349,56.443,56.5965,37132.0
2020-10-29 11:10:00,58.98,59.17,58.97,59.17,65996.0,56.5965,56.7789,56.5869,56.7789,65996.0
2020-10-29 11:15:00,59.16,59.24,59.07,59.21,98481.0,56.7693,56.846,56.6829,56.8172,98481.0
2020-10-29 11:20:00,59.19,59.26,59.16,59.26,38124.0,56.7981,56.8652,56.7693,56.8652,38124.0
2020-10-29 11:25:00,59.24,59.27,59.2,59.2,25115.0,56.846,56.8748,56.8077,56.8077,25115.0
2020-10-29 11:30:00,59.18,59.3,59.14,59.25,84513.0,56.7885,56.9036,56.7501,56.8556,84513.0
2020-10-29 11:35:00,59.26,59.44,59.21,59.44,193367.0,56.8652,57.038,56.8172,57.038,193367.0
2020-10-29 11:40:00,59.44,59.45,59.06,59.08,61891.0,57.038,57.0476,56.6733,56.6925,61891.0
2020-10-29 11:45:00,59.08,59.16,59.03,59.14,36812.0,56.6925,56.7693,56.6445,56.7501,36812.0
2020-10-29 11:50:00,59.13,59.23,59.09,59.17,34011.0,56.7405,56.8364,56.7021,56.7789,34011.0
2020-10-29 11:55:00,59.16,59.25,58.89,59.07,58141.0,56.7693,56.8556,56.5102,56.6829,58141.0
2020-10-29 12:00:00,59.07,59.12,58.93,58.94,36127.0,56.6829,56.7309,56.5486,56.5582,36127.0
2020-10-29 12:05:00,58.95,59.1,58.95,59.03,28389.0,56.5678,56.7117,56.5678,56.6445,28389.0
2020-10-29 12:10:00,59.02,59.09,58.99,59.08,36446.0,56.6349,56.7021,56.6061,56.6925,36446.0
2020-10-29 12:15:00,59.08,59.16,59.07,59.14,17663.0,56.6925,56.7693,56.6829,56.7501,17663.0
2020-10-29 12:20:00,59.14,59.18,59.1,59.15,23300.0,56.7501,56.7885,56.7117,56.7597,23300.0
2020-10-29 12:25:00,59.16,59.34,59.13,59.31,39183.0,56.7693,56.942,56.7405,56.9132,39183.0
2020-10-29 12:30:00,59.32,59.38,59.29,59.35,29495.0,56.9228,56.9804,56.894,56.9516,29495.0
2020-10-29 12:35:00,59.34,59.48,59.33,59.42,36539.0,56.942,57.0763,56.9324,57.0188,36539.0
2020-10-29 12:40:00,59.4,59.45,59.39,59.42,41651.0,56.9996,57.0476,56.99,57.0188,41651.0
2020-10-29 12:45:00,59.41,59.59,59.4,59.59,54788.0,57.0092,57.1819,56.9996,57.1819,54788.0
2020-10-29 12:50:00,59.59,59.65,59.53,59.64,52041.0,57.1819,57.2395,57.1243,57.2299,52041.0
2020-10-29 12:55:00,59.63,59.7,59.58,59.69,40203.0,57.2203,57.2874,57.1723,57.2779,40203.0
2020-10-29 13:00:00,59.7,59.78,59.68,59.71,66529.0,57.2874,57.3642,57.2683,57.297,66529.0
2020-10-29 13:05:00,59.71,59.72,59.43,59.45,43354.0,57.297,57.3066,57.0284,57.0476,43354.0
2020-10-29 13:10:00,59.45,59.51,59.43,59.5,18478.0,57.0476,57.1051,57.0284,57.0955,18478.0
2020-10-29 13:15:00,59.5,59.52,59.44,59.45,35511.0,57.0955,57.1147,57.038,57.0476,35511.0
2020-10-29 13:20:00,59.46,59.55,59.45,59.53,18925.0,57.0571,57.1435,57.0476,57.1243,18925.0
2020-10-29 13:25:00,59.52,59.57,59.47,59.57,24880.0,57.1147,57.1627,57.0667,57.1627,24880.0
2020-10-29 13:30:00,59.56,59.64,59.54,59.62,24176.0,57.1531,57.2299,57.1339,57.2107,24176.0
2020-10-29 13:35:00,59.61,59.66,59.58,59.63,30931.0,57.2011,57.2491,57.1723,57.2203,30931.0
2020-10-29 13:40:00,59.62,59.71,59.62,59.69,17529.0,57.2107,57.297,57.2107,57.2779,17529.0
2020-10-29 13:45:00,59.69,59.72,59.62,59.67,29314.0,57.2779,57.3066,57.2107,57.2587,29314.0
2020-10-29 13:50:00,59.66,59.79,59.65,59.79,31593.0,57.2491,57.3738,57.2395,57.3738,31593.0
2020-10-29 13:55:00,59.78,59.81,59.73,59.77,30608.0,57.3642,57.393,57.3162,57.3546,30608.0
2020-10-29 14:00:00,59.77,59.98,59.76,59.96,42348.0,57.3546,57.5561,57.345,57.5369,42348.0
2020-10-29 14:05:00,59.96,59.98,59.91,59.95,21264.0,57.5369,57.5561,57.489,57.5273,21264.0
2020-10-29 14:10:00,59.93,59.96,59.85,59.91,20549.0,57.5082,57.5369,57.4314,57.489,20549.0
2020-10-29 14:15:00,59.91,60.02,59.9,60.02,69647.0,57.489,57.5945,57.4794,57.5945,69647.0
2020-10-29 14:20:00,60.02,60.17,59.99,60.16,48437.0,57.5945,57.7385,57.5657,57.7289,48437.0
2020-10-29 14:25:00,60.15,60.23,60.09,60.17,38329.0,57.7193,57.796,57.6617,57.7385,38329.0
2020-10-29 14:30:00,60.18,60.22,60.04,60.09,60032.0,57.7481,57.7864,57.6137,57.6617,60032.0
2020-10-29 14:35:00,60.1,60.1,59.87,59.97,35663.0,57.6713,57.6713,57.4506,57.5465,35663.0
2020-10-29 14:40:00,59.97,60.06,59.94,60.01,38206.0,57.5465,57.6329,57.5177,57.5849,38206.0
2020-10-29 14:45:00,60.0,60.05,59.87,59.88,47834.0,57.5753,57.6233,57.4506,57.4602,47834.0
2020-10-29 14:50:00,59.89,59.95,59.86,59.95,25345.0,57.4698,57.5273,57.441,57.5273,25345.0
2020-10-29 14:55:00,59.93,60.04,59.86,59.91,59314.0,57.5082,57.6137,57.441,57.489,59314.0
2020-10-29 15:00:00,59.9,60.01,59.82,60.0,88710.0,57.4794,57.5849,57.4026,57.5753,88710.0
2020-10-29 15:05:00,60.0,60.04,59.93,59.95,28474.0,57.5753,57.6137,57.5082,57.5273,28474.0
2020-10-29 15:10:00,59.94,59.97,59.82,59.83,31224.0,57.5177,57.5465,57.4026,57.4122,31224.0
2020-10-29 15:15:00,59.83,59.84,59.66,59.76,62012.0,57.4122,57.4218,57.2491,57.345,62012.0
2020-10-29 15:20:00,59.75,59.82,59.73,59.81,53211.0,57.3354,57.4026,57.3162,57.393,53211.0
2020-10-29 15:25:00,59.81,59.89,59.76,59.82,42356.0,57.393,57.4698,57.345,57.4026,42356.0
2020-10-29 15:30:00,59.83,59.84,59.73,59.73,36951.0,57.4122,57.4218,57.3162,57.3162,36951.0
2020-10-29 15:35:00,59.73,59.77,59.7,59.73,45635.0,57.3162,57.3546,57.2874,57.3162,45635.0
2020-10-29 15:40:00,59.72,59.79,59.65,59.67,55847.0,57.3066,57.3738,57.2395,57.2587,55847.0
2020-10-29 15:45:00,59.67,59.91,59.63,59.87,69701.0,57.2587,57.489,57.2203,57.4506,69701.0
2020-10-29 15:50:00,59.86,60.03,59.83,59.94,169524.0,57.441,57.6041,57.4122,57.5177,169524.0
2020-10-29 15:55:00,59.93,59.93,59.47,59.5,315050.0,57.5082,57.5082,57.0667,57.0955,315050.0
2020-10-30 09:30:00,58.71,59.05,58.66,58.75,174909.0,56.3375,56.6637,56.2895,56.3758,174909.0
2020-10-30 09:35:00,58.75,59.28,58.75,59.12,74757.0,56.3758,56.8844,56.3758,56.7309,74757.0
2020-10-30 09:40:00,59.1,59.1,58.73,58.87,71598.0,56.7117,56.7117,56.3566,56.491,71598.0
2020-10-30 09:45:00,58.87,59.08,58.73,58.89,71992.0,56.491,56.6925,56.3566,56.5102,71992.0
2020-10-30 09:50:00,58.88,59.0,58.79,58.95,42501.0,56.5006,56.6157,56.4142,56.5678,42501.0
2020-10-30 09:55:00,58.94,59.11,58.88,59.03,51184.0,56.5582,56.7213,56.5006,56.6445,51184.0
2020-10-30 10:00:00,58.97,59.11,58.94,59.1,35990.0,56.5869,56.7213,56.5582,56.7117,35990.0
2020-10-30 10:05:00,59.1,59.24,59.04,59.13,37245.0,56.7117,56.846,56.6541,56.7405,37245.0
2020-10-30 10:10:00,59.11,59.19,58.99,59.01,57003.0,56.7213,56.7981,56.6061,56.6253,57003.0
2020-10-30 10:15:00,59.01,59.12,58.94,59.06,49550.0,56.6253,56.7309,56.5582,56.6733,49550.0
2020-10-30 10:20:00,59.03,59.03,58.86,58.9,39183.0,56.6445,56.6445,56.4814,56.5198,39183.0
2020-10-30 10:25:00,58.9,58.98,58.77,58.85,51152.0,56.5198,56.5965,56.395,56.4718,51152.0
2020-10-30 10:30:00,58.84,58.86,58.59,58.59,56415.0,56.4622,56.4814,56.2223,56.2223,56415.0
2020-10-30 10:35:00,58.58,58.76,58.46,58.68,48191.0,56.2127,56.3854,56.0976,56.3087,48191.0
2020-10-30 10:40:00,58.68,58.68,58.43,58.5,51092.0,56.3087,56.3087,56.0688,56.1359,51092.0
2020-10-30 10:45:00,58.51,58.63,58.34,58.34,46633.0,56.1455,56.2607,55.9824,55.9824,46633.0
2020-10-30 10:50:00,58.34,58.58,58.34,58.53,35645.0,55.9824,56.2127,55.9824,56.1647,35645.0
2020-10-30 10:55:00,58.53,58.65,58.39,58.4,43069.0,56.1647,56.2799,56.0304,56.04,43069.0
2020-10-30 11:00:00,58.39,58.77,58.37,58.68,80022.0,56.0304,56.395,56.0112,56.3087,80022.0
2020-10-30 11:05:00,58.67,58.69,58.47,58.49,35811.0,56.2991,56.3183,56.1072,56.1263,35811.0
2020-10-30 11:10:00,58.47,58.68,58.44,58.66,46562.0,56.1072,56.3087,56.0784,56.2895,46562.0
2020-10-30 11:15:00,58.64,58.64,58.44,58.49,35186.0,56.2703,56.2703,56.0784,56.1263,35186.0
2020-10-30 11:20:00,58.48,58.59,58.44,58.54,26583.0,56.1167,56.2223,56.0784,56.1743,26583.0
2020-10-30 11:25:00,58.54,58.54,58.31,58.37,42344.0,56.1743,56.1743,55.9536,56.0112,42344.0
2020-10-30 11:30:00,58.35,58.4,58.26,58.3,35246.0,55.992,56.04,55.9056,55.944,35246.0
2020-10-30 11:35:00,58.31,58.42,58.27,58.37,39460.0,55.9536,56.0592,55.9152,56.0112,39460.0
2020-10-30 11:40:00,58.35,58.53,58.29,58.53,42834.0,55.992,56.1647,55.9344,56.1647,42834.0
2020-10-30 11:45:00,58.52,58.78,58.42,58.77,54214.0,56.1551,56.4046,56.0592,56.395,54214.0
2020-10-30 11:50:00,58.77,58.78,58.68,58.76,43256.0,56.395,56.4046,56.3087,56.3854,43256.0
2020-10-30 11:55:00,58.75,58.75,58.56,58.61,45809.0,56.3758,56.3758,56.1935,56.2415,45809.0
2020-10-30 12:00:00,58.61,58.85,58.57,58.81,47644.0,56.2415,56.4718,56.2031,56.4334,47644.0
2020-10-30 12:05:00,58.82,58.97,58.81,58.92,58155.0,56.443,56.5869,56.4334,56.539,58155.0
2020-10-30 12:10:00,58.92,58.94,58.87,58.91,28303.0,56.539,56.5582,56.491,56.5294,28303.0
2020-10-30 12:15:00,58.91,58.99,58.87,58.98,31370.0,56.5294,56.6061,56.491,56.5965,31370.0
2020-10-30 12:20:00,58.97,59.04,58.93,58.98,26979.0,56.5869,56.6541,56.5486,56.5965,26979.0
2020-10-30 12:25:00,58.98,59.08,58.97,59.03,18004.0,56.5965,56.6925,56.5869,56.6445,18004.0
2020-10-30 12:30:00,59.03,59.09,58.96,59.09,54899.0,56.6445,56.7021,56.5774,56.7021,54899.0
2020-10-30 12:35:00,59.08,59.16,58.91,58.91,59367.0,56.6925,56.7693,56.5294,56.5294,59367.0
2020-10-30 12:40:00,58.91,58.97,58.84,58.85,26689.0,56.5294,56.5869,56.4622,56.4718,26689.0
2020-10-30 12:45:00,58.83,58.89,58.79,58.86,26089.0,56.4526,56.5102,56.4142,56.4814,26089.0
2020-10-30 12:50:00,58.86,58.94,58.81,58.91,31280.0,56.4814,56.5582,56.4334,56.5294,31280.0
2020-10-30 12:55:00,58.91,58.92,58.81,58.85,28887.0,56.5294,56.539,56.4334,56.4718,28887.0
2020-10-30 13:00:00,58.82,58.89,58.75,58.81,28483.0,56.443,56.5102,56.3758,56.4334,28483.0
2020-10-30 13:05:00,58.8,58.81,58.74,58.8,32787.0,56.4238,56.4334,56.3662,56.4238,32787.0
2020-10-30 13:10:00,58.81,58.81,58.65,58.65,13527.0,56.4334,56.4334,56.2799,56.2799,13527.0
2020-10-30 13:15:00,58.65,58.79,58.63,58.79,65049.0,56.2799,56.4142,56.2607,56.4142,65049.0
2020-10-30 13:20:00,58.78,58.78,58.65,58.71,29375.0,56.4046,56.4046,56.2799,56.3375,29375.0
2020-10-30 13:25:00,58.71,58.78,58.6,58.72,26499.0,56.3375,56.4046,56.2319,56.3471,26499.0
2020-10-30 13:30:00,58.71,58.75,58.56,58.56,29233.0,56.3375,56.3758,56.1935,56.1935,29233.0
2020-10-30 13:35:00,58.56,58.61,58.42,58.5,31744.0,56.1935,56.2415,56.0592,56.1359,31744.0
2020-10-30 13:40:00,58.51,58.68,58.5,58.68,19301.0,56.1455,56.3087,56.1359,56.3087,19301.0
2020-10-30 13:45:00,58.67,58.71,58.59,58.67,31160.0,56.2991,56.3375,56.2223,56.2991,31160.0
2020-10-30 13:50:00,58.67,58.72,58.59,58.63,31143.0,56.2991,56.3471,56.2223,56.2607,31143.0
2020-10-30 13:55:00,58.62,58.72,58.61,58.65,24788.0,56.2511,56.3471,56.2415,56.2799,24788.0
2020-10-30 14:00:00,58.66,58.71,58.59,58.71,23673.0,56.2895,56.3375,56.2223,56.3375,23673.0
2020-10-30 14:05:00,58.68,58.93,58.68,58.9,32706.0,56.3087,56.5486,56.3087,56.5198,32706.0
2020-10-30 14:10:00,58.9,58.94,58.71,58.73,16900.0,56.5198,56.5582,56.3375,56.3566,16900.0
2020-10-30 14:15:00,58.73,58.86,58.7,58.83,29010.0,56.3566,56.4814,56.3279,56.4526,29010.0
2020-10-30 14:20:00,58.83,58.85,58.65,58.66,28699.0,56.4526,56.4718,56.2799,56.2895,28699.0
2020-10-30 14:25:00,58.68,58.7,58.52,58.56,26952.0,56.3087,56.3279,56.1551,56.1935,26952.0
2020-10-30 14:30:00,58.55,58.57,58.44,58.5,44984.0,56.1839,56.2031,56.0784,56.1359,44984.0
2020-10-30 14:35:00,58.49,58.62,58.45,58.53,30701.0,56.1263,56.2511,56.088,56.1647,30701.0
2020-10-30 14:40:00,58.52,58.53,58.4,58.44,34878.0,56.1551,56.1647,56.04,56.0784,34878.0
2020-10-30 14:45:00,58.44,58.66,58.4,58.64,36724.0,56.0784,56.2895,56.04,56.2703,36724.0
2020-10-30 14:50:00,58.63,58.66,58.55,58.65,26072.0,56.2607,56.2895,56.1839,56.2799,26072.0
2020-10-30 14:55:00,58.62,58.76,58.61,58.7,58187.0,56.2511,56.3854,56.2415,56.3279,58187.0
2020-10-30 15:00:00,58.69,58.82,58.63,58.8,107234.0,56.3183,56.443,56.2607,56.4238,107234.0
2020-10-30 15:05:00,58.79,58.84,58.65,58.69,47047.0,56.4142,56.4622,56.2799,56.3183,47047.0
2020-10-30 15:10:00,58.67,58.92,58.66,58.87,44477.0,56.2991,56.539,56.2895,56.491,44477.0
2020-10-30 15:15:00,58.87,59.05,58.86,59.02,104775.0,56.491,56.6637,56.4814,56.6349,104775.0
2020-10-30 15:20:00,59.02,59.13,58.98,59.09,90315.0,56.6349,56.7405,56.5965,56.7021,90315.0
2020-10-30 15:25:00,59.09,59.11,58.77,58.77,76046.0,56.7021,56.7213,56.395,56.395,76046.0
2020-10-30 15:30:00,58.77,58.8,58.62,58.66,104276.0,56.395,56.4238,56.2511,56.2895,104276.0
2020-10-30 15:35:00,58.65,58.71,58.57,58.67,100621.0,56.2799,56.3375,56.2031,56.2991,100621.0
2020-10-30 15:40:00,58.68,58.96,58.6,58.96,104870.0,56.3087,56.5774,56.2319,56.5774,104870.0
2020-10-30 15:45:00,58.96,59.04,58.76,58.81,174772.0,56.5774,56.6541,56.3854,56.4334,174772.0
2020-10-30 15:50:00,58.82,59.04,58.8,58.84,396753.0,56.443,56.6541,56.4238,56.4622,396753.0
2020-10-30 15:55:00,58.84,59.28,58.84,59.23,513365.0,56.4622,56.8844,56.4622,56.8364,513365.0
2020-11-02 09:30:00,59.95,60.11,59.56,59.94,240494.0,57.5273,57.6809,57.1531,57.5177,240494.0
2020-11-02 09:35:00,59.93,60.12,59.89,60.11,86577.0,57.5082,57.6905,57.4698,57.6809,86577.0
2020-11-02 09:40:00,60.14,60.14,59.81,59.96,85893.0,57.7097,57.7097,57.393,57.5369,85893.0
2020-11-02 09:45:00,59.95,60.08,59.88,60.05,123700.0,57.5273,57.6521,57.4602,57.6233,123700.0
2020-11-02 09:50:00,60.04,60.13,59.96,60.06,76163.0,57.6137,57.7001,57.5369,57.6329,76163.0
2020-11-02 09:55:00,60.06,60.12,59.92,60.08,103438.0,57.6329,57.6905,57.4986,57.6521,103438.0
2020-11-02 10:00:00,60.09,60.31,60.0,60.2,183584.0,57.6617,57.8728,57.5753,57.7672,183584.0
2020-11-02 10:05:00,60.19,60.27,60.08,60.22,67963.0,57.7576,57.8344,57.6521,57.7864,67963.0
2020-11-02 10:10:00,60.22,60.44,60.22,60.39,53656.0,57.7864,57.9975,57.7864,57.9496,53656.0
2020-11-02 10:15:00,60.4,60.48,60.29,60.4,71217.0,57.9592,58.0359,57.8536,57.9592,71217.0
2020-11-02 10:20:00,60.4,60.41,60.21,60.23,52220.0,57.9592,57.9688,57.7768,57.796,52220.0
2020-11-02 10:25:00,60.25,60.26,60.1,60.14,36497.0,57.8152,57.8248,57.6713,57.7097,36497.0
2020-11-02 10:30:00,60.15,60.16,60.0,60.13,107204.0,57.7193,57.7289,57.5753,57.7001,107204.0
2020-11-02 10:35:00,60.13,60.15,59.98,60.03,91396.0,57.7001,57.7193,57.5561,57.6041,91396.0
2020-11-02 10:40:00,60.02,60.1,59.97,59.98,89564.0,57.5945,57.6713,57.5465,57.5561,89564.0
2020-11-02 10:45:00,59.98,60.17,59.98,60.12,61306.0,57.5561,57.7385,57.5561,57.6905,61306.0
2020-11-02 10:50:00,60.11,60.16,60.03,60.15,32333.0,57.6809,57.7289,57.6041,57.7193,32333.0
2020-11-02 10:55:00,60.15,60.19,60.1,60.14,33364.0,57.7193,57.7576,57.6713,57.7097,33364.0
2020-11-02 11:00:00,60.13,60.2,60.1,60.15,38442.0,57.7001,57.7672,57.6713,57.7193,38442.0
2020-11-02 11:05:00,60.15,60.19,60.03,60.18,22264.0,57.7193,57.7576,57.6041,57.7481,22264.0
2020-11-02 11:10:00,60.19,60.21,59.98,60.07,47504.0,57.7576,57.7768,57.5561,57.6425,47504.0
2020-11-02 11:15:00,60.06,60.06,59.92,59.95,49167.0,57.6329,57.6329,57.4986,57.5273,49167.0
2020-11-02 11:20:00,59.96,59.96,59.85,59.88,26264.0,57.5369,57.5369,57.4314,57.4602,26264.0
2020-11-02 11:25:00,59.87,59.98,59.86,59.96,38350.0,57.4506,57.5561,57.441,57.5369,38350.0
2020-11-02 11:30:00,59.97,60.01,59.86,59.87,30252.0,57.5465,57.5849,57.441,57.4506,30252.0
2020-11-02 11:35:00,59.88,59.92,59.81,59.87,93120.0,57.4602,57.4986,57.393,57.4506,93120.0
2020-11-02 11:40:00,59.88,59.97,59.78,59.97,32180.0,57.4602,57.5465,57.3642,57.5465,32180.0
2020-11-02 11:45:00,59.97,60.06,59.93,60.05,31782.0,57.5465,57.6329,57.5082,57.6233,31782.0
2020-11-02 11:50:00,60.03,60.11,59.99,60.09,89483.0,57.6041,57.6809,57.5657,57.6617,89483.0
2020-11-02 11:55:00,60.1,60.11,59.95,59.95,24014.0,57.6713,57.6809,57.5273,57.5273,24014.0
2020-11-02 12:00:00,59.96,59.98,59.81,59.9,28017.0,57.5369,57.5561,57.393,57.4794,28017.0
2020-11-02 12:05:00,59.9,59.99,59.85,59.98,18725.0,57.4794,57.5657,57.4314,57.5561,18725.0
2020-11-02 12:10:00,59.98,60.0,59.88,59.94,22123.0,57.5561,57.5753,57.4602,57.5177,22123.0
2020-11-02 12:15:00,59.93,59.98,59.9,59.9,25407.0,57.5082,57.5561,57.4794,57.4794,25407.0
2020-11-02 12:20:00,59.9,60.04,59.9,60.04,19229.0,57.4794,57.6137,57.4794,57.6137,19229.0
2020-11-02 12:25:00,60.04,60.12,59.99,60.11,22159.0,57.6137,57.6905,57.5657,57.6809,22159.0
2020-11-02 12:30:00,60.1,60.11,60.03,60.05,26186.0,57.6713,57.6809,57.6041,57.6233,26186.0
2020-11-02 12:35:00,60.05,60.1,59.83,59.88,41614.0,57.6233,57.6713,57.4122,57.4602,41614.0
2020-11-02 12:40:00,59.88,59.94,59.78,59.8,39873.0,57.4602,57.5177,57.3642,57.3834,39873.0
2020-11-02 12:45:00,59.8,59.8,59.71,59.76,24340.0,57.3834,57.3834,57.297,57.345,24340.0
2020-11-02 12:50:00,59.76,59.83,59.72,59.78,14750.0,57.345,57.4122,57.3066,57.3642,14750.0
2020-11-02 12:55:00,59.78,59.84,59.77,59.84,17381.0,57.3642,57.4218,57.3546,57.4218,17381.0
2020-11-02 13:00:00,59.82,59.85,59.71,59.78,24975.0,57.4026,57.4314,57.297,57.3642,24975.0
2020-11-02 13:05:00,59.77,59.79,59.72,59.72,20067.0,57.3546,57.3738,57.3066,57.3066,20067.0
2020-11-02 13:10:00,59.72,59.73,59.62,59.66,33987.0,57.3066,57.3162,57.2107,57.2491,33987.0
2020-11-02 13:15:00,59.67,59.71,59.57,59.59,21734.0,57.2587,57.297,57.1627,57.1819,21734.0
2020-11-02 13:20:00,59.59,59.7,59.53,59.69,43911.0,57.1819,57.2874,57.1243,57.2779,43911.0
2020-11-02 13:25:00,59.69,59.81,59.64,59.81,29041.0,57.2779,57.393,57.2299,57.393,29041.0
2020-11-02 13:30:00,59.8,59.83,59.74,59.82,21319.0,57.3834,57.4122,57.3258,57.4026,21319.0
2020-11-02 13:35:00,59.82,59.86,59.76,59.81,13294.0,57.4026,57.441,57.345,57.393,13294.0
2020-11-02 13:40:00,59.82,59.93,59.79,59.9,14947.0,57.4026,57.5082,57.3738,57.4794,14947.0
2020-11-02 13:45:00,59.88,59.91,59.82,59.84,20563.0,57.4602,57.489,57.4026,57.4218,20563.0
2020-11-02 13:50:00,59.84,59.85,59.62,59.65,25740.0,57.4218,57.4314,57.2107,57.2395,25740.0
2020-11-02 13:55:00,59.65,59.7,59.62,59.67,20530.0,57.2395,57.2874,57.2107,57.2587,20530.0
2020-11-02 14:00:00,59.66,59.7,59.62,59.64,23476.0,57.2491,57.2874,57.2107,57.2299,23476.0
2020-11-02 14:05:00,59.64,59.73,59.59,59.65,24298.0,57.2299,57.3162,57.1819,57.2395,24298.0
2020-11-02 14:10:00,59.66,59.7,59.6,59.61,27531.0,57.2491,57.2874,57.1915,57.2011,27531.0
2020-11-02 14:15:00,59.6,59.67,59.59,59.63,27596.0,57.1915,57.2587,57.1819,57.2203,27596.0
2020-11-02 14:20:00,59.62,59.89,59.62,59.87,46040.0,57.2107,57.4698,57.2107,57.4506,46040.0
2020-11-02 14:25:00,59.86,59.92,59.84,59.88,26863.0,57.441,57.4986,57.4218,57.4602,26863.0
2020-11-02 14:30:00,59.88,59.92,59.8,59.84,26845.0,57.4602,57.4986,57.3834,57.4218,26845.0
2020-11-02 14:35:00,59.84,59.91,59.83,59.88,26812.0,57.4218,57.489,57.4122,57.4602,26812.0
2020-11-02 14:40:00,59.87,59.9,59.83,59.86,27267.0,57.4506,57.4794,57.4122,57.441,27267.0
2020-11-02 14:45:00,59.85,60.01,59.85,59.97,73799.0,57.4314,57.5849,57.4314,57.5465,73799.0
2020-11-02 14:50:00,59.97,60.03,59.93,59.97,80882.0,57.5465,57.6041,57.5082,57.5465,80882.0
2020-11-02 14:55:00,59.97,60.05,59.92,60.05,44879.0,57.5465,57.6233,57.4986,57.6233,44879.0
2020-11-02 15:00:00,60.04,60.15,60.03,60.04,40498.0,57.6137,57.7193,57.6041,57.6137,40498.0
2020-11-02 15:05:00,60.04,60.04,59.94,59.96,28492.0,57.6137,57.6137,57.5177,57.5369,28492.0
2020-11-02 15:10:00,59.97,60.08,59.96,60.05,31380.0,57.5465,57.6521,57.5369,57.6233,31380.0
2020-11-02 15:15:00,60.06,60.16,60.04,60.09,52290.0,57.6329,57.7289,57.6137,57.6617,52290.0
2020-11-02 15:20:00,60.1,60.16,60.05,60.09,97428.0,57.6713,57.7289,57.6233,57.6617,97428.0
2020-11-02 15:25:00,60.1,60.1,59.97,60.04,64042.0,57.6713,57.6713,57.5465,57.6137,64042.0
2020-11-02 15:30:00,60.04,60.1,59.97,59.98,229126.0,57.6137,57.6713,57.5465,57.5561,229126.0
2020-11-02 15:35:00,59.99,60.01,59.93,59.98,53973.0,57.5657,57.5849,57.5082,57.5561,53973.0
2020-11-02 15:40:00,59.98,60.01,59.91,59.91,59604.0,57.5561,57.5849,57.489,57.489,59604.0
2020-11-02 15:45:00,59.91,60.1,59.9,60.07,291969.0,57.489,57.6713,57.4794,57.6425,291969.0
2020-11-02 15:50:00,60.07,60.23,60.0,60.2,411072.0,57.6425,57.796,57.5753,57.7672,411072.0
2020-11-02 15:55:00,60.2,60.36,60.13,60.34,607618.0,57.7672,57.9208,57.7001,57.9016,607618.0
2020-11-03 09:30:00,61.0,61.47,60.99,61.26,213355.0,58.5349,58.9859,58.5253,58.7844,213355.0
2020-11-03 09:35:00,61.25,61.58,61.21,61.46,109394.0,58.7748,59.0915,58.7364,58.9763,109394.0
2020-11-03 09:40:00,61.47,61.56,61.34,61.35,70617.0,58.9859,59.0723,58.8612,58.8708,70617.0
2020-11-03 09:45:00,61.37,61.44,61.27,61.32,139998.0,58.89,58.9571,58.794,58.842,139998.0
2020-11-03 09:50:00,61.32,61.41,61.19,61.35,300545.0,58.842,58.9283,58.7172,58.8708,300545.0
2020-11-03 09:55:00,61.35,61.6,61.26,61.57,284206.0,58.8708,59.1107,58.7844,59.0819,284206.0
2020-11-03 10:00:00,61.58,61.89,61.57,61.83,71451.0,59.0915,59.3889,59.0819,59.3314,71451.0
2020-11-03 10:05:00,61.82,62.07,61.78,62.03,110228.0,59.3218,59.5617,59.2834,59.5233,110228.0
2020-11-03 10:10:00,62.04,62.07,61.93,61.97,146112.0,59.5329,59.5617,59.4273,59.4657,146112.0
2020-11-03 10:15:00,61.98,62.07,61.95,62.02,188625.0,59.4753,59.5617,59.4465,59.5137,188625.0
2020-11-03 10:20:00,62.03,62.14,61.99,62.02,208074.0,59.5233,59.6288,59.4849,59.5137,208074.0
2020-11-03 10:25:00,62.02,62.27,61.96,62.25,171135.0,59.5137,59.7536,59.4561,59.7344,171135.0
2020-11-03 10:30:00,62.28,62.44,61.97,61.98,157424.0,59.7632,59.9167,59.4657,59.4753,157424.0
2020-11-03 10:35:00,61.99,62.08,61.95,62.05,76921.0,59.4849,59.5713,59.4465,59.5425,76921.0
2020-11-03 10:40:00,62.05,62.05,61.87,61.94,61889.0,59.5425,59.5425,59.3698,59.4369,61889.0
2020-11-03 10:45:00,61.94,62.05,61.91,61.97,31507.0,59.4369,59.5425,59.4081,59.4657,31507.0
2020-11-03 10:50:00,61.98,61.99,61.82,61.97,31929.0,59.4753,59.4849,59.3218,59.4657,31929.0
2020-11-03 10:55:00,61.98,62.09,61.95,62.03,77750.0,59.4753,59.5809,59.4465,59.5233,77750.0
2020-11-03 11:00:00,62.04,62.29,62.02,62.21,214302.0,59.5329,59.7728,59.5137,59.696,214302.0
2020-11-03 11:05:00,62.22,62.24,61.98,62.05,92256.0,59.7056,59.7248,59.4753,59.5425,92256.0
2020-11-03 11:10:00,62.05,62.08,61.94,61.99,45875.0,59.5425,59.5713,59.4369,59.4849,45875.0
2020-11-03 11:15:00,61.99,62.02,61.88,61.99,35823.0,59.4849,59.5137,59.3794,59.4849,35823.0
2020-11-03 11:20:00,62.0,62.08,61.98,62.06,47301.0,59.4945,59.5713,59.4753,59.5521,47301.0
2020-11-03 11:25:00,62.07,62.13,62.04,62.05,40179.0,59.5617,59.6192,59.5329,59.5425,40179.0
2020-11-03 11:30:00,62.05,62.1,61.98,62.06,38649.0,59.5425,59.5905,59.4753,59.5521,38649.0
2020-11-03 11:35:00,62.06,62.12,62.01,62.12,39812.0,59.5521,59.6097,59.5041,59.6097,39812.0
2020-11-03 11:40:00,62.12,62.14,62.02,62.03,28308.0,59.6097,59.6288,59.5137,59.5233,28308.0
2020-11-03 11:45:00,62.04,62.09,61.96,62.08,28694.0,59.5329,59.5809,59.4561,59.5713,28694.0
2020-11-03 11:50:00,62.08,62.09,61.86,61.87,35051.0,59.5713,59.5809,59.3602,59.3698,35051.0
2020-11-03 11:55:00,61.85,61.88,61.79,61.87,33580.0,59.3506,59.3794,59.293,59.3698,33580.0
2020-11-03 12:00:00,61.88,61.94,61.82,61.84,34495.0,59.3794,59.4369,59.3218,59.341,34495.0
2020-11-03 12:05:00,61.84,61.89,61.81,61.86,52717.0,59.341,59.3889,59.3122,59.3602,52717.0
2020-11-03 12:10:00,61.85,61.98,61.83,61.97,25836.0,59.3506,59.4753,59.3314,59.4657,25836.0
2020-11-03 12:15:00,61.96,62.02,61.9,61.94,52655.0,59.4561,59.5137,59.3985,59.4369,52655.0
2020-11-03 12:20:00,61.95,62.02,61.93,61.97,23161.0,59.4465,59.5137,59.4273,59.4657,23161.0
2020-11-03 12:25:00,61.97,61.99,61.91,61.97,26196.0,59.4657,59.4849,59.4081,59.4657,26196.0
2020-11-03 12:30:00,61.96,61.97,61.88,61.88,41747.0,59.4561,59.4657,59.3794,59.3794,41747.0
2020-11-03 12:35:00,61.87,61.88,61.77,61.79,49737.0,59.3698,59.3794,59.2738,59.293,49737.0
2020-11-03 12:40:00,61.8,61.8,61.68,61.71,75684.0,59.3026,59.3026,59.1874,59.2162,75684.0
2020-11-03 12:45:00,61.73,61.78,61.66,61.73,69712.0,59.2354,59.2834,59.1682,59.2354,69712.0
2020-11-03 12:50:00,61.72,61.75,61.65,61.69,38750.0,59.2258,59.2546,59.1586,59.197,38750.0
2020-11-03 12:55:00,61.7,61.7,61.58,61.67,25021.0,59.2066,59.2066,59.0915,59.1778,25021.0
2020-11-03 13:00:00,61.67,61.78,61.66,61.73,77022.0,59.1778,59.2834,59.1682,59.2354,77022.0
2020-11-03 13:05:00,61.73,61.74,61.66,61.71,24451.0,59.2354,59.245,59.1682,59.2162,24451.0
2020-11-03 13:10:00,61.7,61.73,61.68,61.71,28215.0,59.2066,59.2354,59.1874,59.2162,28215.0
2020-11-03 13:15:00,61.72,61.75,61.68,61.74,29376.0,59.2258,59.2546,59.1874,59.245,29376.0
2020-11-03 13:20:00,61.73,61.76,61.68,61.73,23737.0,59.2354,59.2642,59.1874,59.2354,23737.0
2020-11-03 13:25:00,61.73,61.74,61.68,61.72,16473.0,59.2354,59.245,59.1874,59.2258,16473.0
2020-11-03 13:30:00,61.73,61.78,61.72,61.75,33212.0,59.2354,59.2834,59.2258,59.2546,33212.0
2020-11-03 13:35:00,61.74,61.78,61.66,61.7,47049.0,59.245,59.2834,59.1682,59.2066,47049.0
2020-11-03 13:40:00,61.71,61.78,61.64,61.71,69487.0,59.2162,59.2834,59.149,59.2162,69487.0
2020-11-03 13:45:00,61.71,61.73,61.63,61.63,21851.0,59.2162,59.2354,59.1395,59.1395,21851.0
2020-11-03 13:50:00,61.63,61.67,61.51,61.52,31309.0,59.1395,59.1778,59.0243,59.0339,31309.0
2020-11-03 13:55:00,61.52,61.56,61.49,61.52,45464.0,59.0339,59.0723,59.0051,59.0339,45464.0
2020-11-03 14:00:00,61.5,61.67,61.49,61.64,37017.0,59.0147,59.1778,59.0051,59.149,37017.0
2020-11-03 14:05:00,61.64,61.65,61.56,61.58,56080.0,59.149,59.1586,59.0723,59.0915,56080.0
2020-11-03 14:10:00,61.59,61.76,61.58,61.71,58872.0,59.1011,59.2642,59.0915,59.2162,58872.0
2020-11-03 14:15:00,61.7,61.71,61.62,61.66,102550.0,59.2066,59.2162,59.1299,59.1682,102550.0
2020-11-03 14:20:00,61.67,61.77,61.67,61.77,32578.0,59.1778,59.2738,59.1778,59.2738,32578.0
2020-11-03 14:25:00,61.76,61.83,61.73,61.76,36190.0,59.2642,59.3314,59.2354,59.2642,36190.0
2020-11-03 14:30:00,61.76,61.81,61.68,61.76,269480.0,59.2642,59.3122,59.1874,59.2642,269480.0
2020-11-03 14:35:00,61.75,61.85,61.71,61.8,84431.0,59.2546,59.3506,59.2162,59.3026,84431.0
2020-11-03 14:40:00,61.8,61.92,61.8,61.9,36276.0,59.3026,59.4177,59.3026,59.3985,36276.0
2020-11-03 14:45:00,61.9,62.03,61.86,62.03,37192.0,59.3985,59.5233,59.3602,59.5233,37192.0
2020-11-03 14:50:00,62.04,62.05,61.82,61.98,128244.0,59.5329,59.5425,59.3218,59.4753,128244.0
2020-11-03 14:55:00,61.98,62.01,61.8,61.8,110065.0,59.4753,59.5041,59.3026,59.3026,110065.0
2020-11-03 15:00:00,61.81,61.82,61.6,61.65,223762.0,59.3122,59.3218,59.1107,59.1586,223762.0
2020-11-03 15:05:00,61.64,61.75,61.59,61.65,108794.0,59.149,59.2546,59.1011,59.1586,108794.0
2020-11-03 15:10:00,61.64,61.72,61.61,61.66,97901.0,59.149,59.2258,59.1203,59.1682,97901.0
2020-11-03 15:15:00,61.65,61.71,61.64,61.68,200771.0,59.1586,59.2162,59.149,59.1874,200771.0
2020-11-03 15:20:00,61.68,61.72,61.59,61.66,190878.0,59.1874,59.2258,59.1011,59.1682,190878.0
2020-11-03 15:25:00,61.68,62.0,61.67,61.97,132534.0,59.1874,59.4945,59.1778,59.4657,132534.0
2020-11-03 15:30:00,61.97,61.98,61.79,61.97,264514.0,59.4657,59.4753,59.293,59.4657,264514.0
2020-11-03 15:35:00,61.97,62.02,61.81,61.93,252134.0,59.4657,59.5137,59.3122,59.4273,252134.0
2020-11-03 15:40:00,61.93,62.13,61.92,61.98,152858.0,59.4273,59.6192,59.4177,59.4753,152858.0
2020-11-03 15:45:00,61.98,62.06,61.89,61.96,226919.0,59.4753,59.5521,59.3889,59.4561,226919.0
2020-11-03 15:50:00,61.95,62.23,61.93,62.13,434945.0,59.4465,59.7152,59.4273,59.6192,434945.0
2020-11-03 15:55:00,62.14,62.15,61.73,61.83,550906.0,59.6288,59.6384,59.2354,59.3314,550906.0
2020-11-04 09:30:00,63.27,63.44,62.4,62.55,328106.0,60.7132,60.8763,59.8783,60.0223,328106.0
2020-11-04 09:35:00,62.55,62.59,62.13,62.24,132269.0,60.0223,60.0607,59.6192,59.7248,132269.0
2020-11-04 09:40:00,62.23,62.47,62.14,62.3,244705.0,59.7152,59.9455,59.6288,59.7824,244705.0
2020-11-04 09:45:00,62.3,62.48,62.22,62.35,222456.0,59.7824,59.9551,59.7056,59.8304,222456.0
2020-11-04 09:50:00,62.35,62.55,62.24,62.51,131630.0,59.8304,60.0223,59.7248,59.9839,131630.0
2020-11-04 09:55:00,62.51,62.97,62.47,62.96,81214.0,59.9839,60.4253,59.9455,60.4157,81214.0
2020-11-04 10:00:00,62.97,63.08,62.68,62.96,195768.0,60.4253,60.5309,60.147,60.4157,195768.0
2020-11-04 10:05:00,62.95,63.16,62.93,63.07,99683.0,60.4061,60.6076,60.3869,60.5213,99683.0
2020-11-04 10:10:00,63.08,63.2,62.95,63.17,92057.0,60.5309,60.646,60.4061,60.6172,92057.0
2020-11-04 10:15:00,63.18,63.37,63.15,63.35,112754.0,60.6268,60.8091,60.598,60.7899,112754.0
2020-11-04 10:20:00,63.35,63.59,63.35,63.47,90062.0,60.7899,61.0202,60.7899,60.9051,90062.0
2020-11-04 10:25:00,63.47,63.61,63.41,63.53,86622.0,60.9051,61.0394,60.8475,60.9627,86622.0
2020-11-04 10:30:00,63.53,63.68,63.5,63.65,66644.0,60.9627,61.1066,60.9339,61.0778,66644.0
2020-11-04 10:35:00,63.6,63.64,63.24,63.26,62520.0,61.0298,61.0682,60.6844,60.7036,62520.0
2020-11-04 10:40:00,63.26,63.34,63.07,63.09,86687.0,60.7036,60.7804,60.5213,60.5405,86687.0
2020-11-04 10:45:00,63.09,63.27,63.02,63.24,56693.0,60.5405,60.7132,60.4733,60.6844,56693.0
2020-11-04 10:50:00,63.24,63.39,63.08,63.39,82422.0,60.6844,60.8283,60.5309,60.8283,82422.0
2020-11-04 10:55:00,63.37,63.46,63.29,63.46,23641.0,60.8091,60.8955,60.7324,60.8955,23641.0
2020-11-04 11:00:00,63.45,63.47,63.33,63.39,40444.0,60.8859,60.9051,60.7708,60.8283,40444.0
2020-11-04 11:05:00,63.4,63.47,63.27,63.28,40785.0,60.8379,60.9051,60.7132,60.7228,40785.0
2020-11-04 11:10:00,63.29,63.45,63.25,63.43,42595.0,60.7324,60.8859,60.694,60.8667,42595.0
2020-11-04 11:15:00,63.44,63.58,63.31,63.55,56034.0,60.8763,61.0107,60.7516,60.9819,56034.0
2020-11-04 11:20:00,63.54,63.74,63.52,63.73,60995.0,60.9723,61.1642,60.9531,61.1546,60995.0
2020-11-04 11:25:00,63.74,63.8,63.66,63.73,44826.0,61.1642,61.2218,61.0874,61.1546,44826.0
2020-11-04 11:30:00,63.73,63.88,63.73,63.78,45212.0,61.1546,61.2985,61.1546,61.2026,45212.0
2020-11-04 11:35:00,63.8,63.94,63.78,63.88,75304.0,61.2218,61.3561,61.2026,61.2985,75304.0
2020-11-04 11:40:00,63.88,63.96,63.84,63.91,38453.0,61.2985,61.3753,61.2601,61.3273,38453.0
2020-11-04 11:45:00,63.91,63.98,63.83,63.86,41597.0,61.3273,61.3945,61.2505,61.2793,41597.0
2020-11-04 11:50:00,63.86,64.03,63.85,64.0,76292.0,61.2793,61.4425,61.2697,61.4137,76292.0
2020-11-04 11:55:00,63.97,64.18,63.95,64.13,66266.0,61.3849,61.5864,61.3657,61.5384,66266.0
2020-11-04 12:00:00,64.13,64.18,64.01,64.02,58339.0,61.5384,61.5864,61.4233,61.4329,58339.0
2020-11-04 12:05:00,64.02,64.03,63.82,63.83,69715.0,61.4329,61.4425,61.241,61.2505,69715.0
2020-11-04 12:10:00,63.84,63.95,63.75,63.88,45900.0,61.2601,61.3657,61.1738,61.2985,45900.0
2020-11-04 12:15:00,63.87,64.11,63.83,64.07,55034.0,61.2889,61.5192,61.2505,61.4809,55034.0
2020-11-04 12:20:00,64.06,64.36,64.06,64.33,66189.0,61.4713,61.7591,61.4713,61.7303,66189.0
2020-11-04 12:25:00,64.32,64.36,64.19,64.29,64049.0,61.7207,61.7591,61.596,61.692,64049.0
2020-11-04 12:30:00,64.28,64.39,64.25,64.38,40362.0,61.6824,61.7879,61.6536,61.7783,40362.0
2020-11-04 12:35:00,64.39,64.47,64.34,64.43,35991.0,61.7879,61.8647,61.7399,61.8263,35991.0
2020-11-04 12:40:00,64.44,64.66,64.44,64.63,147036.0,61.8359,62.047,61.8359,62.0182,147036.0
2020-11-04 12:45:00,64.62,64.65,64.51,64.63,76391.0,62.0086,62.0374,61.9031,62.0182,76391.0
2020-11-04 12:50:00,64.64,64.67,64.52,64.54,64982.0,62.0278,62.0566,61.9127,61.9319,64982.0
2020-11-04 12:55:00,64.55,64.66,64.52,64.66,44378.0,61.9415,62.047,61.9127,62.047,44378.0
2020-11-04 13:00:00,64.67,64.67,64.5,64.62,47346.0,62.0566,62.0566,61.8935,62.0086,47346.0
2020-11-04 13:05:00,64.61,64.71,64.53,64.68,49847.0,61.999,62.095,61.9223,62.0662,49847.0
2020-11-04 13:10:00,64.68,64.69,64.5,64.6,61432.0,62.0662,62.0758,61.8935,61.9894,61432.0
2020-11-04 13:15:00,64.58,64.71,64.53,64.55,59991.0,61.9702,62.095,61.9223,61.9415,59991.0
2020-11-04 13:20:00,64.56,64.64,64.53,64.61,23841.0,61.951,62.0278,61.9223,61.999,23841.0
2020-11-04 13:25:00,64.6,64.6,64.43,64.57,55359.0,61.9894,61.9894,61.8263,61.9606,55359.0
2020-11-04 13:30:00,64.58,64.81,64.54,64.78,55246.0,61.9702,62.1909,61.9319,62.1622,55246.0
2020-11-04 13:35:00,64.77,64.83,64.72,64.76,39187.0,62.1526,62.2101,62.1046,62.143,39187.0
2020-11-04 13:40:00,64.77,64.84,64.48,64.55,60589.0,62.1526,62.2197,61.8743,61.9415,60589.0
2020-11-04 13:45:00,64.56,64.65,64.47,64.49,40445.0,61.951,62.0374,61.8647,61.8839,40445.0
2020-11-04 13:50:00,64.47,64.69,64.41,64.65,125808.0,61.8647,62.0758,61.8071,62.0374,125808.0
2020-11-04 13:55:00,64.65,64.74,64.56,64.73,59271.0,62.0374,62.1238,61.951,62.1142,59271.0
2020-11-04 14:00:00,64.74,64.89,64.67,64.69,74551.0,62.1238,62.2677,62.0566,62.0758,74551.0
2020-11-04 14:05:00,64.7,64.88,64.64,64.88,70832.0,62.0854,62.2581,62.0278,62.2581,70832.0
2020-11-04 14:10:00,64.88,65.04,64.88,65.0,217030.0,62.2581,62.4117,62.2581,62.3733,217030.0
2020-11-04 14:15:00,65.01,65.07,64.94,65.02,162524.0,62.3829,62.4404,62.3157,62.3925,162524.0
2020-11-04 14:20:00,65.03,65.17,65.02,65.13,74609.0,62.4021,62.5364,62.3925,62.498,74609.0
2020-11-04 14:25:00,65.13,65.13,64.95,65.03,43740.0,62.498,62.498,62.3253,62.4021,43740.0
2020-11-04 14:30:00,65.03,65.06,64.91,65.0,48873.0,62.4021,62.4308,62.2869,62.3733,48873.0
2020-11-04 14:35:00,64.99,65.11,64.96,65.05,46093.0,62.3637,62.4788,62.3349,62.4212,46093.0
2020-11-04 14:40:00,65.04,65.05,64.8,64.9,63163.0,62.4117,62.4212,62.1814,62.2773,63163.0
2020-11-04 14:45:00,64.9,65.08,64.88,65.05,55777.0,62.2773,62.45,62.2581,62.4212,55777.0
2020-11-04 14:50:00,65.04,65.16,65.03,65.13,55884.0,62.4117,62.5268,62.4021,62.498,55884.0
2020-11-04 14:55:00,65.13,65.17,65.01,65.07,67391.0,62.498,62.5364,62.3829,62.4404,67391.0
2020-11-04 15:00:00,65.08,65.13,64.77,64.77,148603.0,62.45,62.498,62.1526,62.1526,148603.0
2020-11-04 15:05:00,64.76,64.91,64.71,64.89,60342.0,62.143,62.2869,62.095,62.2677,60342.0
2020-11-04 15:10:00,64.89,64.95,64.78,64.85,61966.0,62.2677,62.3253,62.1622,62.2293,61966.0
2020-11-04 15:15:00,64.84,64.84,64.61,64.62,82298.0,62.2197,62.2197,61.999,62.0086,82298.0
2020-11-04 15:20:00,64.63,64.75,64.57,64.74,87074.0,62.0182,62.1334,61.9606,62.1238,87074.0
2020-11-04 15:25:00,64.75,64.76,64.51,64.56,112661.0,62.1334,62.143,61.9031,61.951,112661.0
2020-11-04 15:30:00,64.56,64.71,64.56,64.7,113359.0,61.951,62.095,61.951,62.0854,113359.0
2020-11-04 15:35:00,64.69,64.78,64.67,64.78,76492.0,62.0758,62.1622,62.0566,62.1622,76492.0
2020-11-04 15:40:00,64.78,64.78,64.69,64.75,79664.0,62.1622,62.1622,62.0758,62.1334,79664.0
2020-11-04 15:45:00,64.74,64.97,64.71,64.84,151255.0,62.1238,62.3445,62.095,62.2197,151255.0
2020-11-04 15:50:00,64.82,65.19,64.8,65.18,244089.0,62.2005,62.5556,62.1814,62.546,244089.0
2020-11-04 15:55:00,65.18,65.18,64.81,64.86,362365.0,62.546,62.546,62.1909,62.2389,362365.0
2020-11-05 09:30:00,66.16,67.21,65.91,66.89,438635.0,63.4864,64.494,63.2465,64.1869,438635.0
2020-11-05 09:35:00,66.91,67.33,66.9,67.32,204547.0,64.2061,64.6091,64.1965,64.5995,204547.0
2020-11-05 09:40:00,67.32,67.44,67.05,67.11,198841.0,64.5995,64.7147,64.3404,64.398,198841.0
2020-11-05 09:45:00,67.07,67.4,66.98,67.01,128616.0,64.3596,64.6763,64.2733,64.302,128616.0
2020-11-05 09:50:00,67.01,67.34,66.96,67.28,206529.0,64.302,64.6187,64.2541,64.5611,206529.0
2020-11-05 09:55:00,67.25,67.46,67.21,67.28,117815.0,64.5323,64.7339,64.494,64.5611,117815.0
2020-11-05 10:00:00,67.27,67.7,67.21,67.68,215036.0,64.5515,64.9642,64.494,64.945,215036.0
2020-11-05 10:05:00,67.68,67.81,67.57,67.8,236579.0,64.945,65.0697,64.8394,65.0601,236579.0
2020-11-05 10:10:00,67.81,67.87,67.45,67.47,98370.0,65.0697,65.1273,64.7243,64.7435,98370.0
2020-11-05 10:15:00,67.48,67.62,67.47,67.55,116643.0,64.753,64.8874,64.7435,64.8202,116643.0
2020-11-05 10:20:00,67.53,67.6,67.21,67.26,96461.0,64.801,64.8682,64.494,64.5419,96461.0
2020-11-05 10:25:00,67.25,67.25,67.08,67.15,80717.0,64.5323,64.5323,64.3692,64.4364,80717.0
2020-11-05 10:30:00,67.14,67.41,67.13,67.39,123003.0,64.4268,64.6859,64.4172,64.6667,123003.0
2020-11-05 10:35:00,67.39,67.6,67.29,67.31,80263.0,64.6667,64.8682,64.5707,64.5899,80263.0
2020-11-05 10:40:00,67.3,67.55,67.27,67.49,66348.0,64.5803,64.8202,64.5515,64.7626,66348.0
2020-11-05 10:45:00,67.48,67.54,67.23,67.45,60341.0,64.753,64.8106,64.5132,64.7243,60341.0
2020-11-05 10:50:00,67.45,67.51,67.36,67.42,91974.0,64.7243,64.7818,64.6379,64.6955,91974.0
2020-11-05 10:55:00,67.41,67.63,67.39,67.61,63817.0,64.6859,64.897,64.6667,64.8778,63817.0
2020-11-05 11:00:00,67.6,67.66,67.57,67.61,73209.0,64.8682,64.9258,64.8394,64.8778,73209.0
2020-11-05 11:05:00,67.61,67.78,67.61,67.73,121428.0,64.8778,65.0409,64.8778,64.9929,121428.0
2020-11-05 11:10:00,67.74,67.85,67.65,67.84,97675.0,65.0025,65.1081,64.9162,65.0985,97675.0
2020-11-05 11:15:00,67.85,67.97,67.85,67.94,116362.0,65.1081,65.2232,65.1081,65.1945,116362.0
2020-11-05 11:20:00,67.95,67.95,67.76,67.87,78118.0,65.2041,65.2041,65.0217,65.1273,78118.0
2020-11-05 11:25:00,67.87,67.94,67.84,67.9,75304.0,65.1273,65.1945,65.0985,65.1561,75304.0
2020-11-05 11:30:00,67.9,68.14,67.9,68.05,159616.0,65.1561,65.3864,65.1561,65.3,159616.0
2020-11-05 11:35:00,68.05,68.06,67.83,67.97,73195.0,65.3,65.3096,65.0889,65.2232,73195.0
2020-11-05 11:40:00,67.97,67.98,67.71,67.82,79539.0,65.2232,65.2328,64.9738,65.0793,79539.0
2020-11-05 11:45:00,67.82,68.01,67.8,67.98,88288.0,65.0793,65.2616,65.0601,65.2328,88288.0
2020-11-05 11:50:00,67.97,68.1,67.84,67.9,90154.0,65.2232,65.348,65.0985,65.1561,90154.0
2020-11-05 11:55:00,67.91,67.99,67.79,67.99,53712.0,65.1657,65.2424,65.0505,65.2424,53712.0
2020-11-05 12:00:00,67.98,68.27,67.98,68.25,162083.0,65.2328,65.5111,65.2328,65.4919,162083.0
2020-11-05 12:05:00,68.24,68.51,68.21,68.49,211080.0,65.4823,65.7414,65.4535,65.7222,211080.0
2020-11-05 12:10:00,68.5,68.79,68.49,68.67,172127.0,65.7318,66.0101,65.7222,65.895,172127.0
2020-11-05 12:15:00,68.67,68.78,68.58,68.63,107822.0,65.895,66.0005,65.8086,65.8566,107822.0
2020-11-05 12:20:00,68.63,68.76,68.52,68.76,125740.0,65.8566,65.9813,65.751,65.9813,125740.0
2020-11-05 12:25:00,68.76,68.85,68.59,68.66,140944.0,65.9813,66.0677,65.8182,65.8854,140944.0
2020-11-05 12:30:00,68.66,68.67,68.38,68.42,99157.0,65.8854,65.895,65.6167,65.6551,99157.0
2020-11-05 12:35:00,68.44,68.7,68.43,68.64,73690.0,65.6743,65.9237,65.6647,65.8662,73690.0
2020-11-05 12:40:00,68.63,68.74,68.6,68.69,122763.0,65.8566,65.9621,65.8278,65.9142,122763.0
2020-11-05 12:45:00,68.69,68.77,68.64,68.71,47780.0,65.9142,65.9909,65.8662,65.9333,47780.0
2020-11-05 12:50:00,68.72,68.74,68.54,68.57,45836.0,65.9429,65.9621,65.7702,65.799,45836.0
2020-11-05 12:55:00,68.56,68.61,68.45,68.53,72056.0,65.7894,65.8374,65.6838,65.7606,72056.0
2020-11-05 13:00:00,68.54,68.81,68.5,68.73,79905.0,65.7702,66.0293,65.7318,65.9525,79905.0
2020-11-05 13:05:00,68.73,68.76,68.64,68.7,85904.0,65.9525,65.9813,65.8662,65.9237,85904.0
2020-11-05 13:10:00,68.7,68.75,68.57,68.71,249404.0,65.9237,65.9717,65.799,65.9333,249404.0
2020-11-05 13:15:00,68.7,68.77,68.63,68.75,77645.0,65.9237,65.9909,65.8566,65.9717,77645.0
2020-11-05 13:20:00,68.75,68.95,68.72,68.84,112642.0,65.9717,66.1636,65.9429,66.0581,112642.0
2020-11-05 13:25:00,68.84,68.94,68.79,68.91,75329.0,66.0581,66.154,66.0101,66.1253,75329.0
2020-11-05 13:30:00,68.92,68.93,68.67,68.73,83540.0,66.1349,66.1445,65.895,65.9525,83540.0
2020-11-05 13:35:00,68.72,68.9,68.71,68.8,70173.0,65.9429,66.1157,65.9333,66.0197,70173.0
2020-11-05 13:40:00,68.8,68.86,68.74,68.79,65253.0,66.0197,66.0773,65.9621,66.0101,65253.0
2020-11-05 13:45:00,68.79,68.96,68.79,68.95,66093.0,66.0101,66.1732,66.0101,66.1636,66093.0
2020-11-05 13:50:00,68.94,68.98,68.83,68.95,77993.0,66.154,66.1924,66.0485,66.1636,77993.0
2020-11-05 13:55:00,68.95,69.19,68.95,69.14,141218.0,66.1636,66.3939,66.1636,66.346,141218.0
2020-11-05 14:00:00,69.13,69.33,69.13,69.28,98335.0,66.3364,66.5283,66.3364,66.4803,98335.0
2020-11-05 14:05:00,69.3,69.3,69.17,69.27,140937.0,66.4995,66.4995,66.3748,66.4707,140937.0
2020-11-05 14:10:00,69.26,69.52,69.26,69.36,215574.0,66.4611,66.7106,66.4611,66.5571,215574.0
2020-11-05 14:15:00,69.34,69.36,69.19,69.24,60353.0,66.5379,66.5571,66.3939,66.4419,60353.0
2020-11-05 14:20:00,69.25,69.47,69.2,69.38,72001.0,66.4515,66.6626,66.4035,66.5763,72001.0
2020-11-05 14:25:00,69.37,69.5,69.35,69.43,71926.0,66.5667,66.6914,66.5475,66.6242,71926.0
2020-11-05 14:30:00,69.42,69.66,69.4,69.59,102482.0,66.6147,66.845,66.5955,66.7778,102482.0
2020-11-05 14:35:00,69.61,69.63,69.35,69.48,82110.0,66.797,66.8162,66.5475,66.6722,82110.0
2020-11-05 14:40:00,69.48,69.63,69.44,69.62,81827.0,66.6722,66.8162,66.6338,66.8066,81827.0
2020-11-05 14:45:00,69.62,69.63,69.41,69.43,66970.0,66.8066,66.8162,66.6051,66.6242,66970.0
2020-11-05 14:50:00,69.42,69.61,69.38,69.6,68990.0,66.6147,66.797,66.5763,66.7874,68990.0
2020-11-05 14:55:00,69.61,69.76,69.48,69.74,170990.0,66.797,66.9409,66.6722,66.9217,170990.0
2020-11-05 15:00:00,69.74,69.82,69.73,69.8,115880.0,66.9217,66.9985,66.9121,66.9793,115880.0
2020-11-05 15:05:00,69.79,69.88,69.74,69.85,143526.0,66.9697,67.0561,66.9217,67.0273,143526.0
2020-11-05 15:10:00,69.85,69.88,69.59,69.69,133958.0,67.0273,67.0561,66.7778,66.8737,133958.0
2020-11-05 15:15:00,69.69,69.85,69.64,69.78,82664.0,66.8737,67.0273,66.8258,66.9601,82664.0
2020-11-05 15:20:00,69.78,69.9,69.76,69.87,116694.0,66.9601,67.0753,66.9409,67.0465,116694.0
2020-11-05 15:25:00,69.87,69.89,69.68,69.76,130114.0,67.0465,67.0657,66.8641,66.9409,130114.0
2020-11-05 15:30:00,69.75,69.85,69.54,69.61,142405.0,66.9313,67.0273,66.7298,66.797,142405.0
2020-11-05 15:35:00,69.61,69.65,69.43,69.56,201440.0,66.797,66.8354,66.6242,66.749,201440.0
2020-11-05 15:40:00,69.55,69.75,69.55,69.7,181192.0,66.7394,66.9313,66.7394,66.8833,181192.0
2020-11-05 15:45:00,69.7,69.84,69.65,69.81,238280.0,66.8833,67.0177,66.8354,66.9889,238280.0
2020-11-05 15:50:00,69.81,69.99,69.76,69.95,372073.0,66.9889,67.1616,66.9409,67.1232,372073.0
2020-11-05 15:55:00,69.95,70.06,69.92,69.99,598846.0,67.1232,67.2288,67.0944,67.1616,598846.0
2020-11-06 09:30:00,68.91,69.34,68.68,69.28,483503.0,66.1253,66.5379,65.9046,66.4803,483503.0
2020-11-06 09:35:00,69.31,69.34,68.43,68.45,200502.0,66.5091,66.5379,65.6647,65.6838,200502.0
2020-11-06 09:40:00,68.46,68.85,68.35,68.73,158645.0,65.6934,66.0677,65.5879,65.9525,158645.0
2020-11-06 09:45:00,68.69,68.78,68.35,68.56,110286.0,65.9142,66.0005,65.5879,65.7894,110286.0
2020-11-06 09:50:00,68.56,68.81,68.43,68.78,92663.0,65.7894,66.0293,65.6647,66.0005,92663.0
2020-11-06 09:55:00,68.78,68.8,68.39,68.46,90639.0,66.0005,66.0197,65.6263,65.6934,90639.0
2020-11-06 10:00:00,68.46,68.67,68.46,68.65,63383.0,65.6934,65.895,65.6934,65.8758,63383.0
2020-11-06 10:05:00,68.66,68.91,68.62,68.86,116380.0,65.8854,66.1253,65.847,66.0773,116380.0
2020-11-06 10:10:00,68.86,69.21,68.86,69.15,69367.0,66.0773,66.4131,66.0773,66.3556,69367.0
2020-11-06 10:15:00,69.14,69.26,69.12,69.23,55377.0,66.346,66.4611,66.3268,66.4323,55377.0
2020-11-06 10:20:00,69.23,69.26,69.06,69.15,51947.0,66.4323,66.4611,66.2692,66.3556,51947.0
2020-11-06 10:25:00,69.17,69.24,69.09,69.09,40754.0,66.3748,66.4419,66.298,66.298,40754.0
2020-11-06 10:30:00,69.08,69.22,69.02,69.14,70950.0,66.2884,66.4227,66.2308,66.346,70950.0
2020-11-06 10:35:00,69.14,69.25,68.98,68.99,45848.0,66.346,66.4515,66.1924,66.202,45848.0
2020-11-06 10:40:00,68.99,69.1,68.95,69.06,39350.0,66.202,66.3076,66.1636,66.2692,39350.0
2020-11-06 10:45:00,69.06,69.18,69.01,69.16,52666.0,66.2692,66.3843,66.2212,66.3652,52666.0
2020-11-06 10:50:00,69.17,69.3,69.11,69.15,57439.0,66.3748,66.4995,66.3172,66.3556,57439.0
2020-11-06 10:55:00,69.16,69.18,68.66,68.74,59314.0,66.3652,66.3843,65.8854,65.9621,59314.0
2020-11-06 11:00:00,68.75,68.99,68.68,68.96,44128.0,65.9717,66.202,65.9046,66.1732,44128.0
2020-11-06 11:05:00,68.96,69.02,68.83,68.98,38913.0,66.1732,66.2308,66.0485,66.1924,38913.0
2020-11-06 11:10:00,68.97,69.0,68.79,68.86,54207.0,66.1828,66.2116,66.0101,66.0773,54207.0
2020-11-06 11:15:00,68.81,68.85,68.7,68.78,37966.0,66.0293,66.0677,65.9237,66.0005,37966.0
2020-11-06 11:20:00,68.77,68.8,68.65,68.77,33705.0,65.9909,66.0197,65.8758,65.9909,33705.0
2020-11-06 11:25:00,68.76,68.97,68.75,68.97,54384.0,65.9813,66.1828,65.9717,66.1828,54384.0
2020-11-06 11:30:00,68.96,69.1,68.85,69.06,150405.0,66.1732,66.3076,66.0677,66.2692,150405.0
2020-11-06 11:35:00,69.05,69.38,69.04,69.36,77524.0,66.2596,66.5763,66.25,66.5571,77524.0
2020-11-06 11:40:00,69.36,69.54,69.31,69.32,153315.0,66.5571,66.7298,66.5091,66.5187,153315.0
2020-11-06 11:45:00,69.32,69.44,69.27,69.35,43547.0,66.5187,66.6338,66.4707,66.5475,43547.0
2020-11-06 11:50:00,69.35,69.5,69.31,69.42,35854.0,66.5475,66.6914,66.5091,66.6147,35854.0
2020-11-06 11:55:00,69.42,69.42,69.2,69.27,45193.0,66.6147,66.6147,66.4035,66.4707,45193.0
2020-11-06 12:00:00,69.27,69.37,69.22,69.36,126636.0,66.4707,66.5667,66.4227,66.5571,126636.0
2020-11-06 12:05:00,69.37,69.57,69.35,69.57,61570.0,66.5667,66.7586,66.5475,66.7586,61570.0
2020-11-06 12:10:00,69.57,69.7,69.56,69.69,58823.0,66.7586,66.8833,66.749,66.8737,58823.0
2020-11-06 12:15:00,69.69,69.7,69.41,69.48,66627.0,66.8737,66.8833,66.6051,66.6722,66627.0
2020-11-06 12:20:00,69.46,69.56,69.44,69.49,23709.0,66.653,66.749,66.6338,66.6818,23709.0
2020-11-06 12:25:00,69.49,69.52,69.39,69.47,30518.0,66.6818,66.7106,66.5859,66.6626,30518.0
2020-11-06 12:30:00,69.47,69.75,69.47,69.69,54359.0,66.6626,66.9313,66.6626,66.8737,54359.0
2020-11-06 12:35:00,69.68,69.72,69.6,69.71,73024.0,66.8641,66.9025,66.7874,66.8929,73024.0
2020-11-06 12:40:00,69.72,69.76,69.65,69.73,39702.0,66.9025,66.9409,66.8354,66.9121,39702.0
2020-11-06 12:45:00,69.73,69.79,69.62,69.77,54754.0,66.9121,66.9697,66.8066,66.9505,54754.0
2020-11-06 12:50:00,69.75,69.8,69.65,69.69,32638.0,66.9313,66.9793,66.8354,66.8737,32638.0
2020-11-06 12:55:00,69.7,69.76,69.65,69.76,31086.0,66.8833,66.9409,66.8354,66.9409,31086.0
2020-11-06 13:00:00,69.76,69.8,69.64,69.79,34434.0,66.9409,66.9793,66.8258,66.9697,34434.0
2020-11-06 13:05:00,69.79,69.85,69.68,69.85,49369.0,66.9697,67.0273,66.8641,67.0273,49369.0
2020-11-06 13:10:00,69.85,69.99,69.85,69.96,76344.0,67.0273,67.1616,67.0273,67.1328,76344.0
2020-11-06 13:15:00,69.96,70.03,69.9,69.96,169674.0,67.1328,67.2,67.0753,67.1328,169674.0
2020-11-06 13:20:00,69.94,69.95,69.86,69.94,30966.0,67.1136,67.1232,67.0369,67.1136,30966.0
2020-11-06 13:25:00,69.95,70.0,69.92,69.92,35348.0,67.1232,67.1712,67.0944,67.0944,35348.0
2020-11-06 13:30:00,69.9,69.97,69.88,69.92,35829.0,67.0753,67.1424,67.0561,67.0944,35829.0
2020-11-06 13:35:00,69.92,69.94,69.82,69.87,40048.0,67.0944,67.1136,66.9985,67.0465,40048.0
2020-11-06 13:40:00,69.87,69.89,69.8,69.89,29795.0,67.0465,67.0657,66.9793,67.0657,29795.0
2020-11-06 13:45:00,69.88,69.95,69.86,69.9,29572.0,67.0561,67.1232,67.0369,67.0753,29572.0
2020-11-06 13:50:00,69.9,69.92,69.8,69.83,27439.0,67.0753,67.0944,66.9793,67.0081,27439.0
2020-11-06 13:55:00,69.83,69.86,69.75,69.78,26862.0,67.0081,67.0369,66.9313,66.9601,26862.0
2020-11-06 14:00:00,69.78,69.87,69.68,69.74,38169.0,66.9601,67.0465,66.8641,66.9217,38169.0
2020-11-06 14:05:00,69.74,69.88,69.74,69.84,27990.0,66.9217,67.0561,66.9217,67.0177,27990.0
2020-11-06 14:10:00,69.84,69.88,69.81,69.86,29185.0,67.0177,67.0561,66.9889,67.0369,29185.0
2020-11-06 14:15:00,69.85,69.87,69.73,69.78,24765.0,67.0273,67.0465,66.9121,66.9601,24765.0
2020-11-06 14:20:00,69.78,69.85,69.74,69.81,36143.0,66.9601,67.0273,66.9217,66.9889,36143.0
2020-11-06 14:25:00,69.8,69.82,69.77,69.8,36501.0,66.9793,66.9985,66.9505,66.9793,36501.0
2020-11-06 14:30:00,69.8,69.94,69.77,69.91,43286.0,66.9793,67.1136,66.9505,67.0848,43286.0
2020-11-06 14:35:00,69.93,69.99,69.9,69.92,55861.0,67.104,67.1616,67.0753,67.0944,55861.0
2020-11-06 14:40:00,69.92,69.98,69.85,69.9,32571.0,67.0944,67.152,67.0273,67.0753,32571.0
2020-11-06 14:45:00,69.9,69.93,69.75,69.78,40844.0,67.0753,67.104,66.9313,66.9601,40844.0
2020-11-06 14:50:00,69.78,69.93,69.77,69.92,32222.0,66.9601,67.104,66.9505,67.0944,32222.0
2020-11-06 14:55:00,69.93,69.95,69.85,69.91,26569.0,67.104,67.1232,67.0273,67.0848,26569.0
2020-11-06 15:00:00,69.9,69.91,69.75,69.84,51191.0,67.0753,67.0848,66.9313,67.0177,51191.0
2020-11-06 15:05:00,69.84,69.97,69.83,69.94,44109.0,67.0177,67.1424,67.0081,67.1136,44109.0
2020-11-06 15:10:00,69.93,70.04,69.9,70.02,87264.0,67.104,67.2096,67.0753,67.1904,87264.0
2020-11-06 15:15:00,70.01,70.06,69.95,70.02,51210.0,67.1808,67.2288,67.1232,67.1904,51210.0
2020-11-06 15:20:00,70.02,70.06,69.94,70.03,46164.0,67.1904,67.2288,67.1136,67.2,46164.0
2020-11-06 15:25:00,70.03,70.28,70.01,70.27,97462.0,67.2,67.4399,67.1808,67.4303,97462.0
2020-11-06 15:30:00,70.26,70.48,70.25,70.41,147982.0,67.4207,67.6318,67.4111,67.5646,147982.0
2020-11-06 15:35:00,70.4,70.48,70.3,70.47,111204.0,67.555,67.6318,67.4591,67.6222,111204.0
2020-11-06 15:40:00,70.47,70.6,70.47,70.57,159552.0,67.6222,67.747,67.6222,67.7182,159552.0
2020-11-06 15:45:00,70.56,70.81,70.53,70.8,150507.0,67.7086,67.9485,67.6798,67.9389,150507.0
2020-11-06 15:50:00,70.8,70.86,70.67,70.78,277007.0,67.9389,67.9965,67.8141,67.9197,277007.0
2020-11-06 15:55:00,70.79,70.8,70.49,70.51,483745.0,67.9293,67.9389,67.6414,67.6606,483745.0
2020-11-09 09:30:00,73.09,75.93,73.07,74.35,826980.0,70.1363,72.8616,70.1171,71.3454,826980.0
2020-11-09 09:35:00,74.34,74.37,73.61,73.72,210599.0,71.3358,71.3646,70.6353,70.7409,210599.0
2020-11-09 09:40:00,73.73,74.5,73.73,74.34,156509.0,70.7505,71.4894,70.7505,71.3358,156509.0
2020-11-09 09:45:00,74.37,74.76,74.15,74.19,157118.0,71.3646,71.7389,71.1535,71.1919,157118.0
2020-11-09 09:50:00,74.19,74.21,73.59,73.68,149742.0,71.1919,71.2111,70.6161,70.7025,149742.0
2020-11-09 09:55:00,73.66,73.74,73.38,73.41,98613.0,70.6833,70.7601,70.4146,70.4434,98613.0
2020-11-09 10:00:00,73.42,74.09,73.41,74.09,102017.0,70.453,71.0959,70.4434,71.0959,102017.0
2020-11-09 10:05:00,74.06,74.07,73.43,73.7,68127.0,71.0671,71.0767,70.4626,70.7217,68127.0
2020-11-09 10:10:00,73.7,73.96,73.64,73.69,73712.0,70.7217,70.9712,70.6641,70.7121,73712.0
2020-11-09 10:15:00,73.7,74.09,73.7,74.05,85461.0,70.7217,71.0959,70.7217,71.0575,85461.0
2020-11-09 10:20:00,74.04,74.08,73.71,73.95,68734.0,71.048,71.0863,70.7313,70.9616,68734.0
2020-11-09 10:25:00,73.98,74.15,73.87,73.99,73606.0,70.9904,71.1535,70.8848,71.0,73606.0
2020-11-09 10:30:00,73.99,74.22,73.95,74.16,94080.0,71.0,71.2207,70.9616,71.1631,94080.0
2020-11-09 10:35:00,74.17,74.31,74.02,74.09,59691.0,71.1727,71.307,71.0288,71.0959,59691.0
2020-11-09 10:40:00,74.09,74.15,73.87,73.98,75676.0,71.0959,71.1535,70.8848,70.9904,75676.0
2020-11-09 10:45:00,73.98,74.22,73.86,73.95,56965.0,70.9904,71.2207,70.8752,70.9616,56965.0
2020-11-09 10:50:00,73.94,74.07,73.83,73.99,75952.0,70.952,71.0767,70.8464,71.0,75952.0
2020-11-09 10:55:00,73.98,74.01,73.63,73.9,68905.0,70.9904,71.0192,70.6545,70.9136,68905.0
2020-11-09 11:00:00,73.92,74.03,73.42,73.5,101467.0,70.9328,71.0384,70.453,70.5298,101467.0
2020-11-09 11:05:00,73.5,73.58,73.18,73.48,80728.0,70.5298,70.6065,70.2227,70.5106,80728.0
2020-11-09 11:10:00,73.5,73.51,73.21,73.44,70655.0,70.5298,70.5394,70.2515,70.4722,70655.0
2020-11-09 11:15:00,73.48,73.58,73.26,73.58,61627.0,70.5106,70.6065,70.2995,70.6065,61627.0
2020-11-09 11:20:00,73.57,73.69,73.43,73.63,63248.0,70.5969,70.7121,70.4626,70.6545,63248.0
2020-11-09 11:25:00,73.61,73.71,73.37,73.59,73385.0,70.6353,70.7313,70.405,70.6161,73385.0
2020-11-09 11:30:00,73.6,73.61,73.43,73.53,49487.0,70.6257,70.6353,70.4626,70.5586,49487.0
2020-11-09 11:35:00,73.53,73.74,73.46,73.62,49169.0,70.5586,70.7601,70.4914,70.6449,49169.0
2020-11-09 11:40:00,73.62,73.62,73.43,73.46,67048.0,70.6449,70.6449,70.4626,70.4914,67048.0
2020-11-09 11:45:00,73.47,73.55,73.29,73.29,43954.0,70.501,70.5778,70.3283,70.3283,43954.0
2020-11-09 11:50:00,73.29,73.33,73.1,73.28,50779.0,70.3283,70.3666,70.1459,70.3187,50779.0
2020-11-09 11:55:00,73.26,73.28,73.01,73.08,31360.0,70.2995,70.3187,70.0596,70.1267,31360.0
2020-11-09 12:00:00,73.08,73.16,72.85,73.0,55847.0,70.1267,70.2035,69.906,70.05,55847.0
2020-11-09 12:05:00,73.01,73.24,72.99,73.18,45102.0,70.0596,70.2803,70.0404,70.2227,45102.0
2020-11-09 12:10:00,73.18,73.18,72.94,72.95,69694.0,70.2227,70.2227,69.9924,70.002,69694.0
2020-11-09 12:15:00,72.97,72.98,72.82,72.83,37287.0,70.0212,70.0308,69.8773,69.8868,37287.0
2020-11-09 12:20:00,72.81,73.17,72.79,73.16,40016.0,69.8677,70.2131,69.8485,70.2035,40016.0
2020-11-09 12:25:00,73.15,73.28,73.09,73.15,34508.0,70.1939,70.3187,70.1363,70.1939,34508.0
2020-11-09 12:30:00,73.16,73.25,73.09,73.2,46676.0,70.2035,70.2899,70.1363,70.2419,46676.0
2020-11-09 12:35:00,73.2,73.23,73.04,73.22,37769.0,70.2419,70.2707,70.0884,70.2611,37769.0
2020-11-09 12:40:00,73.2,73.28,73.05,73.12,50601.0,70.2419,70.3187,70.098,70.1651,50601.0
2020-11-09 12:45:00,73.13,73.14,72.75,72.81,61602.0,70.1747,70.1843,69.8101,69.8677,61602.0
2020-11-09 12:50:00,72.81,72.86,72.66,72.73,64525.0,69.8677,69.9156,69.7237,69.7909,64525.0
2020-11-09 12:55:00,72.73,72.74,72.66,72.74,72796.0,69.7909,69.8005,69.7237,69.8005,72796.0
2020-11-09 13:00:00,72.74,72.99,72.73,72.95,48828.0,69.8005,70.0404,69.7909,70.002,48828.0
2020-11-09 13:05:00,72.95,73.07,72.92,73.05,32384.0,70.002,70.1171,69.9732,70.098,32384.0
2020-11-09 13:10:00,73.05,73.21,73.03,73.03,36257.0,70.098,70.2515,70.0788,70.0788,36257.0
2020-11-09 13:15:00,73.05,73.05,72.78,72.8,36724.0,70.098,70.098,69.8389,69.8581,36724.0
2020-11-09 13:20:00,72.8,72.8,72.6,72.65,36026.0,69.8581,69.8581,69.6661,69.7141,36026.0
2020-11-09 13:25:00,72.66,72.77,72.58,72.68,36653.0,69.7237,69.8293,69.647,69.7429,36653.0
2020-11-09 13:30:00,72.69,72.77,72.63,72.63,34530.0,69.7525,69.8293,69.6949,69.6949,34530.0
2020-11-09 13:35:00,72.64,72.77,72.63,72.76,40178.0,69.7045,69.8293,69.6949,69.8197,40178.0
2020-11-09 13:40:00,72.76,72.76,72.49,72.53,35265.0,69.8197,69.8197,69.5606,69.599,35265.0
2020-11-09 13:45:00,72.53,72.64,72.49,72.63,34120.0,69.599,69.7045,69.5606,69.6949,34120.0
2020-11-09 13:50:00,72.63,72.69,72.44,72.45,35565.0,69.6949,69.7525,69.5126,69.5222,35565.0
2020-11-09 13:55:00,72.44,72.6,72.35,72.54,39087.0,69.5126,69.6661,69.4262,69.6086,39087.0
2020-11-09 14:00:00,72.54,72.73,72.51,72.7,60919.0,69.6086,69.7909,69.5798,69.7621,60919.0
2020-11-09 14:05:00,72.67,72.7,72.54,72.55,51493.0,69.7333,69.7621,69.6086,69.6182,51493.0
2020-11-09 14:10:00,72.56,72.65,72.48,72.56,42559.0,69.6278,69.7141,69.551,69.6278,42559.0
2020-11-09 14:15:00,72.54,72.6,72.32,72.36,41168.0,69.6086,69.6661,69.3975,69.4358,41168.0
2020-11-09 14:20:00,72.36,72.39,72.2,72.22,27867.0,69.4358,69.4646,69.2823,69.3015,27867.0
2020-11-09 14:25:00,72.21,72.45,72.19,72.4,46350.0,69.2919,69.5222,69.2727,69.4742,46350.0
2020-11-09 14:30:00,72.39,72.42,72.28,72.29,67194.0,69.4646,69.4934,69.3591,69.3687,67194.0
2020-11-09 14:35:00,72.27,72.52,72.26,72.48,97249.0,69.3495,69.5894,69.3399,69.551,97249.0
2020-11-09 14:40:00,72.47,72.6,72.43,72.59,72578.0,69.5414,69.6661,69.503,69.6565,72578.0
2020-11-09 14:45:00,72.58,72.66,72.48,72.61,39026.0,69.647,69.7237,69.551,69.6757,39026.0
2020-11-09 14:50:00,72.6,72.62,72.05,72.31,95536.0,69.6661,69.6853,69.1384,69.3879,95536.0
2020-11-09 14:55:00,72.31,72.48,72.27,72.45,48355.0,69.3879,69.551,69.3495,69.5222,48355.0
2020-11-09 15:00:00,72.45,72.65,72.37,72.65,50233.0,69.5222,69.7141,69.4454,69.7141,50233.0
2020-11-09 15:05:00,72.65,72.71,72.54,72.63,64289.0,69.7141,69.7717,69.6086,69.6949,64289.0
2020-11-09 15:10:00,72.65,72.73,72.6,72.64,39286.0,69.7141,69.7909,69.6661,69.7045,39286.0
2020-11-09 15:15:00,72.67,72.77,72.62,72.65,48528.0,69.7333,69.8293,69.6853,69.7141,48528.0
2020-11-09 15:20:00,72.64,72.65,72.35,72.47,64679.0,69.7045,69.7141,69.4262,69.5414,64679.0
2020-11-09 15:25:00,72.47,72.49,72.07,72.08,81146.0,69.5414,69.5606,69.1576,69.1672,81146.0
2020-11-09 15:30:00,72.09,72.27,72.09,72.17,91070.0,69.1768,69.3495,69.1768,69.2535,91070.0
2020-11-09 15:35:00,72.18,72.35,72.11,72.33,80997.0,69.2631,69.4262,69.1959,69.4071,80997.0
2020-11-09 15:40:00,72.31,72.36,72.18,72.24,73847.0,69.3879,69.4358,69.2631,69.3207,73847.0
2020-11-09 15:45:00,72.25,72.33,72.09,72.18,93319.0,69.3303,69.4071,69.1768,69.2631,93319.0
2020-11-09 15:50:00,72.18,72.18,71.78,71.83,226789.0,69.2631,69.2631,68.8793,68.9273,226789.0
2020-11-09 15:55:00,71.81,71.84,71.26,71.3,558329.0,68.9081,68.9369,68.3803,68.4187,558329.0
2020-11-10 09:30:00,70.94,71.49,70.77,71.22,240547.0,68.0732,68.601,67.9101,68.3419,240547.0
2020-11-10 09:35:00,71.25,71.41,70.82,70.83,57827.0,68.3707,68.5242,67.9581,67.9677,57827.0
2020-11-10 09:40:00,70.86,71.06,70.63,70.71,57693.0,67.9965,68.1884,67.7758,67.8525,57693.0
2020-11-10 09:45:00,70.68,70.84,70.44,70.82,80546.0,67.8237,67.9773,67.5934,67.9581,80546.0
2020-11-10 09:50:00,70.83,70.96,70.74,70.75,66727.0,67.9677,68.0924,67.8813,67.8909,66727.0
2020-11-10 09:55:00,70.75,70.93,70.66,70.86,72309.0,67.8909,68.0636,67.8045,67.9965,72309.0
2020-11-10 10:00:00,70.85,71.08,70.63,71.06,92846.0,67.9869,68.2076,67.7758,68.1884,92846.0
2020-11-10 10:05:00,71.03,71.03,70.52,70.72,80228.0,68.1596,68.1596,67.6702,67.8621,80228.0
2020-11-10 10:10:00,70.75,70.86,70.41,70.44,60194.0,67.8909,67.9965,67.5646,67.5934,60194.0
2020-11-10 10:15:00,70.43,70.54,70.19,70.23,55157.0,67.5838,67.6894,67.3535,67.3919,55157.0
2020-11-10 10:20:00,70.25,70.3,69.95,70.05,95382.0,67.4111,67.4591,67.1232,67.2192,95382.0
2020-11-10 10:25:00,70.05,70.12,69.75,69.84,115061.0,67.2192,67.2864,66.9313,67.0177,115061.0
2020-11-10 10:30:00,69.82,70.05,69.82,69.96,71367.0,66.9985,67.2192,66.9985,67.1328,71367.0
2020-11-10 10:35:00,69.96,70.08,69.86,70.01,77230.0,67.1328,67.248,67.0369,67.1808,77230.0
2020-11-10 10:40:00,70.0,70.17,69.85,69.92,95252.0,67.1712,67.3343,67.0273,67.0944,95252.0
2020-11-10 10:45:00,69.94,70.01,69.79,69.92,106007.0,67.1136,67.1808,66.9697,67.0944,106007.0
2020-11-10 10:50:00,69.91,70.05,69.86,69.96,92196.0,67.0848,67.2192,67.0369,67.1328,92196.0
2020-11-10 10:55:00,69.95,70.11,69.89,69.98,91716.0,67.1232,67.2768,67.0657,67.152,91716.0
2020-11-10 11:00:00,69.97,70.31,69.95,70.26,40096.0,67.1424,67.4687,67.1232,67.4207,40096.0
2020-11-10 11:05:00,70.27,70.32,70.1,70.14,27641.0,67.4303,67.4783,67.2672,67.3056,27641.0
2020-11-10 11:10:00,70.13,70.42,70.11,70.38,39761.0,67.296,67.5742,67.2768,67.5359,39761.0
2020-11-10 11:15:00,70.4,70.4,70.07,70.13,42402.0,67.555,67.555,67.2384,67.296,42402.0
2020-11-10 11:20:00,70.12,70.15,69.98,70.06,53221.0,67.2864,67.3151,67.152,67.2288,53221.0
2020-11-10 11:25:00,70.06,70.49,70.03,70.43,62148.0,67.2288,67.6414,67.2,67.5838,62148.0
2020-11-10 11:30:00,70.42,70.56,70.39,70.41,49298.0,67.5742,67.7086,67.5455,67.5646,49298.0
2020-11-10 11:35:00,70.39,70.64,70.34,70.57,82621.0,67.5455,67.7853,67.4975,67.7182,82621.0
2020-11-10 11:40:00,70.57,70.88,70.55,70.84,52578.0,67.7182,68.0156,67.699,67.9773,52578.0
2020-11-10 11:45:00,70.84,70.94,70.74,70.76,68311.0,67.9773,68.0732,67.8813,67.9005,68311.0
2020-11-10 11:50:00,70.76,70.87,70.48,70.54,68259.0,67.9005,68.0061,67.6318,67.6894,68259.0
2020-11-10 11:55:00,70.53,70.64,70.45,70.48,42020.0,67.6798,67.7853,67.603,67.6318,42020.0
2020-11-10 12:00:00,70.5,70.85,70.5,70.69,49414.0,67.651,67.9869,67.651,67.8333,49414.0
2020-11-10 12:05:00,70.71,70.84,70.6,70.77,52024.0,67.8525,67.9773,67.747,67.9101,52024.0
2020-11-10 12:10:00,70.78,70.85,70.71,70.76,45840.0,67.9197,67.9869,67.8525,67.9005,45840.0
2020-11-10 12:15:00,70.76,70.88,70.72,70.8,43328.0,67.9005,68.0156,67.8621,67.9389,43328.0
2020-11-10 12:20:00,70.8,70.86,70.7,70.75,32509.0,67.9389,67.9965,67.8429,67.8909,32509.0
2020-11-10 12:25:00,70.75,70.78,70.53,70.55,29824.0,67.8909,67.9197,67.6798,67.699,29824.0
2020-11-10 12:30:00,70.55,70.63,70.5,70.51,28912.0,67.699,67.7758,67.651,67.6606,28912.0
2020-11-10 12:35:00,70.49,70.49,70.34,70.37,39014.0,67.6414,67.6414,67.4975,67.5263,39014.0
2020-11-10 12:40:00,70.38,70.41,70.32,70.34,23628.0,67.5359,67.5646,67.4783,67.4975,23628.0
2020-11-10 12:45:00,70.33,70.54,70.32,70.49,30905.0,67.4879,67.6894,67.4783,67.6414,30905.0
2020-11-10 12:50:00,70.48,70.55,70.34,70.34,29178.0,67.6318,67.699,67.4975,67.4975,29178.0
2020-11-10 12:55:00,70.35,70.43,70.24,70.28,35731.0,67.5071,67.5838,67.4015,67.4399,35731.0
2020-11-10 13:00:00,70.28,70.37,70.27,70.37,56529.0,67.4399,67.5263,67.4303,67.5263,56529.0
2020-11-10 13:05:00,70.36,70.37,70.19,70.2,37410.0,67.5167,67.5263,67.3535,67.3631,37410.0
2020-11-10 13:10:00,70.18,70.22,69.96,69.97,28761.0,67.3439,67.3823,67.1328,67.1424,28761.0
2020-11-10 13:15:00,69.97,70.01,69.86,69.9,25173.0,67.1424,67.1808,67.0369,67.0753,25173.0
2020-11-10 13:20:00,69.9,69.9,69.65,69.71,62368.0,67.0753,67.0753,66.8354,66.8929,62368.0
2020-11-10 13:25:00,69.72,69.8,69.66,69.8,23169.0,66.9025,66.9793,66.845,66.9793,23169.0
2020-11-10 13:30:00,69.78,69.78,69.38,69.39,54803.0,66.9601,66.9601,66.5763,66.5859,54803.0
2020-11-10 13:35:00,69.4,69.71,69.37,69.63,52782.0,66.5955,66.8929,66.5667,66.8162,52782.0
2020-11-10 13:40:00,69.63,69.83,69.62,69.83,30929.0,66.8162,67.0081,66.8066,67.0081,30929.0
2020-11-10 13:45:00,69.83,69.84,69.71,69.73,21057.0,67.0081,67.0177,66.8929,66.9121,21057.0
2020-11-10 13:50:00,69.76,69.97,69.76,69.95,26237.0,66.9409,67.1424,66.9409,67.1232,26237.0
2020-11-10 13:55:00,69.95,69.97,69.86,69.92,25517.0,67.1232,67.1424,67.0369,67.0944,25517.0
2020-11-10 14:00:00,69.92,70.01,69.88,70.0,28631.0,67.0944,67.1808,67.0561,67.1712,28631.0
2020-11-10 14:05:00,70.01,70.13,70.0,70.1,37514.0,67.1808,67.296,67.1712,67.2672,37514.0
2020-11-10 14:10:00,70.1,70.13,69.74,69.75,66798.0,67.2672,67.296,66.9217,66.9313,66798.0
2020-11-10 14:15:00,69.75,69.77,69.55,69.58,39280.0,66.9313,66.9505,66.7394,66.7682,39280.0
2020-11-10 14:20:00,69.62,69.76,69.4,69.69,73253.0,66.8066,66.9409,66.5955,66.8737,73253.0
2020-11-10 14:25:00,69.69,69.74,69.31,69.37,105423.0,66.8737,66.9217,66.5091,66.5667,105423.0
2020-11-10 14:30:00,69.38,69.68,69.36,69.55,82570.0,66.5763,66.8641,66.5571,66.7394,82570.0
2020-11-10 14:35:00,69.55,69.78,69.42,69.73,78711.0,66.7394,66.9601,66.6147,66.9121,78711.0
2020-11-10 14:40:00,69.73,69.79,69.45,69.61,64317.0,66.9121,66.9697,66.6434,66.797,64317.0
2020-11-10 14:45:00,69.63,69.73,69.49,69.55,49469.0,66.8162,66.9121,66.6818,66.7394,49469.0
2020-11-10 14:50:00,69.55,69.74,69.51,69.64,59819.0,66.7394,66.9217,66.701,66.8258,59819.0
2020-11-10 14:55:00,69.6,69.65,69.48,69.53,71381.0,66.7874,66.8354,66.6722,66.7202,71381.0
2020-11-10 15:00:00,69.52,69.61,69.37,69.38,67767.0,66.7106,66.797,66.5667,66.5763,67767.0
2020-11-10 15:05:00,69.37,69.45,69.28,69.32,46486.0,66.5667,66.6434,66.4803,66.5187,46486.0
2020-11-10 15:10:00,69.31,69.43,69.25,69.34,49892.0,66.5091,66.6242,66.4515,66.5379,49892.0
2020-11-10 15:15:00,69.34,69.52,69.3,69.47,37330.0,66.5379,66.7106,66.4995,66.6626,37330.0
2020-11-10 15:20:00,69.47,69.52,69.27,69.35,81040.0,66.6626,66.7106,66.4707,66.5475,81040.0
2020-11-10 15:25:00,69.32,69.52,69.2,69.49,85985.0,66.5187,66.7106,66.4035,66.6818,85985.0
2020-11-10 15:30:00,69.5,69.55,69.4,69.42,62947.0,66.6914,66.7394,66.5955,66.6147,62947.0
2020-11-10 15:35:00,69.42,69.47,69.33,69.41,89065.0,66.6147,66.6626,66.5283,66.6051,89065.0
2020-11-10 15:40:00,69.41,69.54,69.37,69.45,104448.0,66.6051,66.7298,66.5667,66.6434,104448.0
2020-11-10 15:45:00,69.46,69.49,69.31,69.42,98632.0,66.653,66.6818,66.5091,66.6147,98632.0
2020-11-10 15:50:00,69.42,69.45,69.1,69.25,200692.0,66.6147,66.6434,66.3076,66.4515,200692.0
2020-11-10 15:55:00,69.25,69.42,69.1,69.4,304485.0,66.4515,66.6147,66.3076,66.5955,304485.0
2020-11-11 09:30:00,70.21,70.42,69.88,70.21,216347.0,67.3727,67.5742,67.0561,67.3727,216347.0
2020-11-11 09:35:00,70.18,70.67,70.09,70.57,82172.0,67.3439,67.8141,67.2576,67.7182,82172.0
2020-11-11 09:40:00,70.57,70.75,70.41,70.75,219837.0,67.7182,67.8909,67.5646,67.8909,219837.0
2020-11-11 09:45:00,70.76,70.8,70.41,70.46,201188.0,67.9005,67.9389,67.5646,67.6126,201188.0
2020-11-11 09:50:00,70.47,70.74,70.43,70.64,131581.0,67.6222,67.8813,67.5838,67.7853,131581.0
2020-11-11 09:55:00,70.63,70.77,70.38,70.57,148436.0,67.7758,67.9101,67.5359,67.7182,148436.0
2020-11-11 10:00:00,70.59,70.82,70.58,70.75,76695.0,67.7374,67.9581,67.7278,67.8909,76695.0
2020-11-11 10:05:00,70.77,71.11,70.73,71.04,78918.0,67.9101,68.2364,67.8717,68.1692,78918.0
2020-11-11 10:10:00,71.05,71.08,70.82,70.96,34680.0,68.1788,68.2076,67.9581,68.0924,34680.0
2020-11-11 10:15:00,70.98,71.04,70.8,70.8,45675.0,68.1116,68.1692,67.9389,67.9389,45675.0
2020-11-11 10:20:00,70.81,71.05,70.75,70.87,49167.0,67.9485,68.1788,67.8909,68.0061,49167.0
2020-11-11 10:25:00,70.86,71.06,70.85,71.04,26379.0,67.9965,68.1884,67.9869,68.1692,26379.0
2020-11-11 10:30:00,71.07,71.21,71.03,71.13,42103.0,68.198,68.3323,68.1596,68.2555,42103.0
2020-11-11 10:35:00,71.17,71.2,70.88,70.91,55618.0,68.2939,68.3227,68.0156,68.0444,55618.0
2020-11-11 10:40:00,70.91,70.91,70.68,70.78,42749.0,68.0444,68.0444,67.8237,67.9197,42749.0
2020-11-11 10:45:00,70.8,70.85,70.66,70.66,40634.0,67.9389,67.9869,67.8045,67.8045,40634.0
2020-11-11 10:50:00,70.68,70.76,70.64,70.75,27416.0,67.8237,67.9005,67.7853,67.8909,27416.0
2020-11-11 10:55:00,70.79,70.85,70.74,70.79,32032.0,67.9293,67.9869,67.8813,67.9293,32032.0
2020-11-11 11:00:00,70.79,70.83,70.66,70.67,40103.0,67.9293,67.9677,67.8045,67.8141,40103.0
2020-11-11 11:05:00,70.65,70.72,70.58,70.72,26748.0,67.7949,67.8621,67.7278,67.8621,26748.0
2020-11-11 11:10:00,70.71,70.86,70.71,70.82,57337.0,67.8525,67.9965,67.8525,67.9581,57337.0
2020-11-11 11:15:00,70.83,70.88,70.81,70.84,32173.0,67.9677,68.0156,67.9485,67.9773,32173.0
2020-11-11 11:20:00,70.86,70.99,70.74,70.87,60030.0,67.9965,68.1212,67.8813,68.0061,60030.0
2020-11-11 11:25:00,70.88,71.0,70.88,70.95,37839.0,68.0156,68.1308,68.0156,68.0828,37839.0
2020-11-11 11:30:00,70.95,71.0,70.88,70.93,32335.0,68.0828,68.1308,68.0156,68.0636,32335.0
2020-11-11 11:35:00,70.93,71.08,70.85,71.06,54196.0,68.0636,68.2076,67.9869,68.1884,54196.0
2020-11-11 11:40:00,71.07,71.48,71.07,71.48,64392.0,68.198,68.5914,68.198,68.5914,64392.0
2020-11-11 11:45:00,71.48,71.56,71.34,71.54,60465.0,68.5914,68.6682,68.4571,68.649,60465.0
2020-11-11 11:50:00,71.57,71.6,71.42,71.46,203110.0,68.6778,68.7066,68.5338,68.5722,203110.0
2020-11-11 11:55:00,71.45,71.46,71.34,71.38,53791.0,68.5626,68.5722,68.4571,68.4954,53791.0
2020-11-11 12:00:00,71.38,71.38,71.24,71.33,70520.0,68.4954,68.4954,68.3611,68.4475,70520.0
2020-11-11 12:05:00,71.34,71.39,71.26,71.37,100137.0,68.4571,68.505,68.3803,68.4858,100137.0
2020-11-11 12:10:00,71.37,71.41,71.23,71.23,80609.0,68.4858,68.5242,68.3515,68.3515,80609.0
2020-11-11 12:15:00,71.23,71.47,71.23,71.39,56592.0,68.3515,68.5818,68.3515,68.505,56592.0
2020-11-11 12:20:00,71.39,71.48,71.38,71.41,56592.0,68.505,68.5914,68.4954,68.5242,56592.0
2020-11-11 12:25:00,71.4,71.57,71.34,71.57,36817.0,68.5146,68.6778,68.4571,68.6778,36817.0
2020-11-11 12:30:00,71.58,71.67,71.57,71.61,69608.0,68.6874,68.7737,68.6778,68.7161,69608.0
2020-11-11 12:35:00,71.62,71.62,71.52,71.61,59645.0,68.7257,68.7257,68.6298,68.7161,59645.0
2020-11-11 12:40:00,71.6,71.65,71.48,71.5,96480.0,68.7066,68.7545,68.5914,68.6106,96480.0
2020-11-11 12:45:00,71.51,71.6,71.5,71.57,65366.0,68.6202,68.7066,68.6106,68.6778,65366.0
2020-11-11 12:50:00,71.57,71.65,71.49,71.58,127778.0,68.6778,68.7545,68.601,68.6874,127778.0
2020-11-11 12:55:00,71.59,71.6,71.39,71.4,44981.0,68.697,68.7066,68.505,68.5146,44981.0
2020-11-11 13:00:00,71.41,71.43,71.34,71.36,33220.0,68.5242,68.5434,68.4571,68.4763,33220.0
2020-11-11 13:05:00,71.36,71.45,71.35,71.43,71378.0,68.4763,68.5626,68.4667,68.5434,71378.0
2020-11-11 13:10:00,71.43,71.44,71.37,71.37,35103.0,68.5434,68.553,68.4858,68.4858,35103.0
2020-11-11 13:15:00,71.37,71.4,71.23,71.36,46319.0,68.4858,68.5146,68.3515,68.4763,46319.0
2020-11-11 13:20:00,71.36,71.44,71.3,71.36,24314.0,68.4763,68.553,68.4187,68.4763,24314.0
2020-11-11 13:25:00,71.35,71.37,71.17,71.19,50065.0,68.4667,68.4858,68.2939,68.3131,50065.0
2020-11-11 13:30:00,71.19,71.25,71.18,71.19,50766.0,68.3131,68.3707,68.3035,68.3131,50766.0
2020-11-11 13:35:00,71.19,71.46,71.18,71.45,76446.0,68.3131,68.5722,68.3035,68.5626,76446.0
2020-11-11 13:40:00,71.46,71.47,71.38,71.4,23087.0,68.5722,68.5818,68.4954,68.5146,23087.0
2020-11-11 13:45:00,71.41,71.42,71.33,71.34,18599.0,68.5242,68.5338,68.4475,68.4571,18599.0
2020-11-11 13:50:00,71.35,71.44,71.31,71.37,55692.0,68.4667,68.553,68.4283,68.4858,55692.0
2020-11-11 13:55:00,71.38,71.45,71.31,71.33,31609.0,68.4954,68.5626,68.4283,68.4475,31609.0
2020-11-11 14:00:00,71.34,71.61,71.33,71.53,35005.0,68.4571,68.7161,68.4475,68.6394,35005.0
2020-11-11 14:05:00,71.53,71.67,71.49,71.62,188974.0,68.6394,68.7737,68.601,68.7257,188974.0
2020-11-11 14:10:00,71.62,71.7,71.52,71.53,81630.0,68.7257,68.8025,68.6298,68.6394,81630.0
2020-11-11 14:15:00,71.54,71.57,71.45,71.5,31589.0,68.649,68.6778,68.5626,68.6106,31589.0
2020-11-11 14:20:00,71.48,71.58,71.47,71.53,38353.0,68.5914,68.6874,68.5818,68.6394,38353.0
2020-11-11 14:25:00,71.53,71.53,71.41,71.45,30252.0,68.6394,68.6394,68.5242,68.5626,30252.0
2020-11-11 14:30:00,71.45,71.53,71.41,71.48,35814.0,68.5626,68.6394,68.5242,68.5914,35814.0
2020-11-11 14:35:00,71.48,71.56,71.46,71.56,58495.0,68.5914,68.6682,68.5722,68.6682,58495.0
2020-11-11 14:40:00,71.57,71.57,71.44,71.5,75911.0,68.6778,68.6778,68.553,68.6106,75911.0
2020-11-11 14:45:00,71.51,71.54,71.33,71.39,41633.0,68.6202,68.649,68.4475,68.505,41633.0
2020-11-11 14:50:00,71.39,71.45,71.33,71.39,26460.0,68.505,68.5626,68.4475,68.505,26460.0
2020-11-11 14:55:00,71.38,71.49,71.36,71.47,29693.0,68.4954,68.601,68.4763,68.5818,29693.0
2020-11-11 15:00:00,71.48,71.56,71.46,71.51,103807.0,68.5914,68.6682,68.5722,68.6202,103807.0
2020-11-11 15:05:00,71.52,71.53,71.48,71.52,32799.0,68.6298,68.6394,68.5914,68.6298,32799.0
2020-11-11 15:10:00,71.51,71.54,71.45,71.46,75055.0,68.6202,68.649,68.5626,68.5722,75055.0
2020-11-11 15:15:00,71.46,71.46,71.34,71.41,54181.0,68.5722,68.5722,68.4571,68.5242,54181.0
2020-11-11 15:20:00,71.4,71.41,71.26,71.33,58805.0,68.5146,68.5242,68.3803,68.4475,58805.0
2020-11-11 15:25:00,71.33,71.36,71.28,71.28,35541.0,68.4475,68.4763,68.3995,68.3995,35541.0
2020-11-11 15:30:00,71.28,71.31,71.19,71.22,107881.0,68.3995,68.4283,68.3131,68.3419,107881.0
2020-11-11 15:35:00,71.22,71.3,71.17,71.2,131374.0,68.3419,68.4187,68.2939,68.3227,131374.0
2020-11-11 15:40:00,71.2,71.21,71.08,71.14,79399.0,68.3227,68.3323,68.2076,68.2651,79399.0
2020-11-11 15:45:00,71.13,71.21,71.11,71.18,175347.0,68.2555,68.3323,68.2364,68.3035,175347.0
2020-11-11 15:50:00,71.19,71.31,71.14,71.21,263213.0,68.3131,68.4283,68.2651,68.3323,263213.0
2020-11-11 15:55:00,71.2,71.24,71.07,71.15,309788.0,68.3227,68.3611,68.198,68.2747,309788.0
2020-11-12 09:30:00,70.89,71.15,70.82,71.0,294276.0,68.0252,68.2747,67.9581,68.1308,294276.0
2020-11-12 09:35:00,71.0,71.01,70.49,70.56,137863.0,68.1308,68.1404,67.6414,67.7086,137863.0
2020-11-12 09:40:00,70.57,70.71,70.36,70.42,114225.0,67.7182,67.8525,67.5167,67.5742,114225.0
2020-11-12 09:45:00,70.43,70.47,69.94,69.96,111272.0,67.5838,67.6222,67.1136,67.1328,111272.0
2020-11-12 09:50:00,69.97,70.13,69.96,70.03,108852.0,67.1424,67.296,67.1328,67.2,108852.0
2020-11-12 09:55:00,70.03,70.56,69.97,70.34,195185.0,67.2,67.7086,67.1424,67.4975,195185.0
2020-11-12 10:00:00,70.34,70.45,70.22,70.36,76433.0,67.4975,67.603,67.3823,67.5167,76433.0
2020-11-12 10:05:00,70.37,70.41,70.2,70.29,117534.0,67.5263,67.5646,67.3631,67.4495,117534.0
2020-11-12 10:10:00,70.3,70.4,70.21,70.3,157141.0,67.4591,67.555,67.3727,67.4591,157141.0
2020-11-12 10:15:00,70.32,70.35,70.22,70.23,135585.0,67.4783,67.5071,67.3823,67.3919,135585.0
2020-11-12 10:20:00,70.23,70.24,70.04,70.13,102065.0,67.3919,67.4015,67.2096,67.296,102065.0
2020-11-12 10:25:00,70.13,70.19,69.92,70.09,243355.0,67.296,67.3535,67.0944,67.2576,243355.0
2020-11-12 10:30:00,70.08,70.42,70.06,70.34,57171.0,67.248,67.5742,67.2288,67.4975,57171.0
2020-11-12 10:35:00,70.33,70.68,70.33,70.65,47463.0,67.4879,67.8237,67.4879,67.7949,47463.0
2020-11-12 10:40:00,70.61,70.71,70.56,70.61,128279.0,67.7566,67.8525,67.7086,67.7566,128279.0
2020-11-12 10:45:00,70.61,70.63,70.45,70.47,119903.0,67.7566,67.7758,67.603,67.6222,119903.0
2020-11-12 10:50:00,70.46,70.53,70.35,70.42,29557.0,67.6126,67.6798,67.5071,67.5742,29557.0
2020-11-12 10:55:00,70.44,70.52,70.42,70.49,88034.0,67.5934,67.6702,67.5742,67.6414,88034.0
2020-11-12 11:00:00,70.5,70.58,70.45,70.53,52742.0,67.651,67.7278,67.603,67.6798,52742.0
2020-11-12 11:05:00,70.5,70.71,70.5,70.7,82204.0,67.651,67.8525,67.651,67.8429,82204.0
2020-11-12 11:10:00,70.72,70.75,70.57,70.58,28531.0,67.8621,67.8909,67.7182,67.7278,28531.0
2020-11-12 11:15:00,70.56,70.64,70.48,70.62,34241.0,67.7086,67.7853,67.6318,67.7662,34241.0
2020-11-12 11:20:00,70.63,70.75,70.61,70.61,30386.0,67.7758,67.8909,67.7566,67.7566,30386.0
2020-11-12 11:25:00,70.62,70.72,70.58,70.67,25429.0,67.7662,67.8621,67.7278,67.8141,25429.0
2020-11-12 11:30:00,70.67,70.67,70.47,70.49,63932.0,67.8141,67.8141,67.6222,67.6414,63932.0
2020-11-12 11:35:00,70.49,70.57,70.43,70.43,40001.0,67.6414,67.7182,67.5838,67.5838,40001.0
2020-11-12 11:40:00,70.4,70.52,70.36,70.48,71391.0,67.555,67.6702,67.5167,67.6318,71391.0
2020-11-12 11:45:00,70.48,70.63,70.48,70.61,36287.0,67.6318,67.7758,67.6318,67.7566,36287.0
2020-11-12 11:50:00,70.61,70.68,70.59,70.62,70364.0,67.7566,67.8237,67.7374,67.7662,70364.0
2020-11-12 11:55:00,70.63,70.64,70.5,70.6,34332.0,67.7758,67.7853,67.651,67.747,34332.0
2020-11-12 12:00:00,70.59,70.62,70.47,70.52,83742.0,67.7374,67.7662,67.6222,67.6702,83742.0
2020-11-12 12:05:00,70.52,70.57,70.42,70.48,19641.0,67.6702,67.7182,67.5742,67.6318,19641.0
2020-11-12 12:10:00,70.48,70.58,70.38,70.39,55976.0,67.6318,67.7278,67.5359,67.5455,55976.0
2020-11-12 12:15:00,70.39,70.46,70.25,70.4,40602.0,67.5455,67.6126,67.4111,67.555,40602.0
2020-11-12 12:20:00,70.4,70.52,70.39,70.49,28715.0,67.555,67.6702,67.5455,67.6414,28715.0
2020-11-12 12:25:00,70.49,70.49,70.29,70.37,89905.0,67.6414,67.6414,67.4495,67.5263,89905.0
2020-11-12 12:30:00,70.35,70.46,70.35,70.43,19876.0,67.5071,67.6126,67.5071,67.5838,19876.0
2020-11-12 12:35:00,70.44,70.52,70.34,70.37,18101.0,67.5934,67.6702,67.4975,67.5263,18101.0
2020-11-12 12:40:00,70.37,70.38,70.16,70.21,20714.0,67.5263,67.5359,67.3247,67.3727,20714.0
2020-11-12 12:45:00,70.22,70.24,70.07,70.09,24650.0,67.3823,67.4015,67.2384,67.2576,24650.0
2020-11-12 12:50:00,70.1,70.16,70.03,70.09,43914.0,67.2672,67.3247,67.2,67.2576,43914.0
2020-11-12 12:55:00,70.11,70.22,70.09,70.17,36576.0,67.2768,67.3823,67.2576,67.3343,36576.0
2020-11-12 13:00:00,70.14,70.24,70.12,70.24,44326.0,67.3056,67.4015,67.2864,67.4015,44326.0
2020-11-12 13:05:00,70.24,70.34,70.13,70.32,34460.0,67.4015,67.4975,67.296,67.4783,34460.0
2020-11-12 13:10:00,70.32,70.36,70.18,70.33,52466.0,67.4783,67.5167,67.3439,67.4879,52466.0
2020-11-12 13:15:00,70.32,70.39,70.16,70.2,40584.0,67.4783,67.5455,67.3247,67.3631,40584.0
2020-11-12 13:20:00,70.18,70.3,70.15,70.15,29770.0,67.3439,67.4591,67.3151,67.3151,29770.0
2020-11-12 13:25:00,70.15,70.23,70.05,70.06,28121.0,67.3151,67.3919,67.2192,67.2288,28121.0
2020-11-12 13:30:00,70.06,70.29,70.02,70.29,35712.0,67.2288,67.4495,67.1904,67.4495,35712.0
2020-11-12 13:35:00,70.29,70.42,70.28,70.38,46765.0,67.4495,67.5742,67.4399,67.5359,46765.0
2020-11-12 13:40:00,70.36,70.39,70.28,70.37,33547.0,67.5167,67.5455,67.4399,67.5263,33547.0
2020-11-12 13:45:00,70.37,70.38,70.21,70.24,19065.0,67.5263,67.5359,67.3727,67.4015,19065.0
2020-11-12 13:50:00,70.26,70.41,70.19,70.4,50902.0,67.4207,67.5646,67.3535,67.555,50902.0
2020-11-12 13:55:00,70.42,70.47,70.32,70.41,42930.0,67.5742,67.6222,67.4783,67.5646,42930.0
2020-11-12 14:00:00,70.41,70.49,70.35,70.47,18792.0,67.5646,67.6414,67.5071,67.6222,18792.0
2020-11-12 14:05:00,70.47,70.48,70.27,70.28,26379.0,67.6222,67.6318,67.4303,67.4399,26379.0
2020-11-12 14:10:00,70.28,70.29,70.12,70.19,45657.0,67.4399,67.4495,67.2864,67.3535,45657.0
2020-11-12 14:15:00,70.18,70.21,70.13,70.16,23582.0,67.3439,67.3727,67.296,67.3247,23582.0
2020-11-12 14:20:00,70.16,70.22,70.09,70.1,32007.0,67.3247,67.3823,67.2576,67.2672,32007.0
2020-11-12 14:25:00,70.1,70.17,70.02,70.02,40619.0,67.2672,67.3343,67.1904,67.1904,40619.0
2020-11-12 14:30:00,70.0,70.1,69.94,70.06,95446.0,67.1712,67.2672,67.1136,67.2288,95446.0
2020-11-12 14:35:00,70.07,70.09,69.91,69.95,38944.0,67.2384,67.2576,67.0848,67.1232,38944.0
2020-11-12 14:40:00,69.94,69.95,69.76,69.83,50273.0,67.1136,67.1232,66.9409,67.0081,50273.0
2020-11-12 14:45:00,69.81,69.83,69.69,69.72,83019.0,66.9889,67.0081,66.8737,66.9025,83019.0
2020-11-12 14:50:00,69.72,69.76,69.57,69.63,64592.0,66.9025,66.9409,66.7586,66.8162,64592.0
2020-11-12 14:55:00,69.62,69.72,69.55,69.64,54316.0,66.8066,66.9025,66.7394,66.8258,54316.0
2020-11-12 15:00:00,69.65,69.66,69.43,69.51,65847.0,66.8354,66.845,66.6242,66.701,65847.0
2020-11-12 15:05:00,69.51,69.62,69.44,69.59,60567.0,66.701,66.8066,66.6338,66.7778,60567.0
2020-11-12 15:10:00,69.6,69.74,69.6,69.72,102253.0,66.7874,66.9217,66.7874,66.9025,102253.0
2020-11-12 15:15:00,69.71,69.8,69.66,69.71,91173.0,66.8929,66.9793,66.845,66.8929,91173.0
2020-11-12 15:20:00,69.72,69.8,69.65,69.75,90659.0,66.9025,66.9793,66.8354,66.9313,90659.0
2020-11-12 15:25:00,69.76,69.86,69.68,69.83,117636.0,66.9409,67.0369,66.8641,67.0081,117636.0
2020-11-12 15:30:00,69.82,69.91,69.76,69.86,82443.0,66.9985,67.0848,66.9409,67.0369,82443.0
2020-11-12 15:35:00,69.86,69.93,69.75,69.91,92838.0,67.0369,67.104,66.9313,67.0848,92838.0
2020-11-12 15:40:00,69.91,70.08,69.89,69.93,106829.0,67.0848,67.248,67.0657,67.104,106829.0
2020-11-12 15:45:00,69.93,69.98,69.71,69.87,126342.0,67.104,67.152,66.8929,67.0465,126342.0
2020-11-12 15:50:00,69.87,70.01,69.8,69.87,288793.0,67.0465,67.1808,66.9793,67.0465,288793.0
2020-11-12 15:55:00,69.87,70.0,69.66,69.8,572152.0,67.0465,67.1712,66.845,66.9793,572152.0
2020-11-13 09:30:00,72.21,73.19,72.2,73.1,889437.0,69.2919,70.2323,69.2823,70.1459,889437.0
2020-11-13 09:35:00,73.07,73.94,72.94,73.56,427945.0,70.1171,70.952,69.9924,70.5873,427945.0
2020-11-13 09:40:00,73.57,73.58,73.02,73.17,294758.0,70.5969,70.6065,70.0692,70.2131,294758.0
2020-11-13 09:45:00,73.18,73.73,73.18,73.43,246549.0,70.2227,70.7505,70.2227,70.4626,246549.0
2020-11-13 09:50:00,73.44,73.77,73.21,73.32,178913.0,70.4722,70.7889,70.2515,70.357,178913.0
2020-11-13 09:55:00,73.33,73.47,73.2,73.22,119104.0,70.3666,70.501,70.2419,70.2611,119104.0
2020-11-13 10:00:00,73.22,73.56,73.14,73.22,123918.0,70.2611,70.5873,70.1843,70.2611,123918.0
2020-11-13 10:05:00,73.22,73.36,72.97,73.01,129339.0,70.2611,70.3954,70.0212,70.0596,129339.0
2020-11-13 10:10:00,73.01,73.01,72.53,72.54,134725.0,70.0596,70.0596,69.599,69.6086,134725.0
2020-11-13 10:15:00,72.54,72.66,72.35,72.46,166817.0,69.6086,69.7237,69.4262,69.5318,166817.0
2020-11-13 10:20:00,72.48,72.5,72.22,72.49,156872.0,69.551,69.5702,69.3015,69.5606,156872.0
2020-11-13 10:25:00,72.48,72.75,72.4,72.71,152939.0,69.551,69.8101,69.4742,69.7717,152939.0
2020-11-13 10:30:00,72.72,72.85,72.6,72.73,98870.0,69.7813,69.906,69.6661,69.7909,98870.0
2020-11-13 10:35:00,72.72,72.74,72.49,72.5,65642.0,69.7813,69.8005,69.5606,69.5702,65642.0
2020-11-13 10:40:00,72.49,72.93,72.47,72.93,78291.0,69.5606,69.9828,69.5414,69.9828,78291.0
2020-11-13 10:45:00,72.94,73.09,72.89,73.04,76238.0,69.9924,70.1363,69.9444,70.0884,76238.0
2020-11-13 10:50:00,73.05,73.05,72.72,72.77,67156.0,70.098,70.098,69.7813,69.8293,67156.0
2020-11-13 10:55:00,72.81,72.82,72.27,72.47,72194.0,69.8677,69.8773,69.3495,69.5414,72194.0
2020-11-13 11:00:00,72.48,72.61,72.43,72.52,55007.0,69.551,69.6757,69.503,69.5894,55007.0
2020-11-13 11:05:00,72.53,72.64,72.43,72.51,49852.0,69.599,69.7045,69.503,69.5798,49852.0
2020-11-13 11:10:00,72.51,72.52,72.31,72.41,48602.0,69.5798,69.5894,69.3879,69.4838,48602.0
2020-11-13 11:15:00,72.41,72.66,72.37,72.45,56113.0,69.4838,69.7237,69.4454,69.5222,56113.0
2020-11-13 11:20:00,72.44,72.55,72.38,72.55,48067.0,69.5126,69.6182,69.455,69.6182,48067.0
2020-11-13 11:25:00,72.55,72.57,72.36,72.36,35494.0,69.6182,69.6374,69.4358,69.4358,35494.0
2020-11-13 11:30:00,72.35,72.35,72.02,72.04,57329.0,69.4262,69.4262,69.1096,69.1288,57329.0
2020-11-13 11:35:00,72.04,72.17,72.01,72.09,57598.0,69.1288,69.2535,69.1,69.1768,57598.0
2020-11-13 11:40:00,72.07,72.44,72.05,72.4,41344.0,69.1576,69.5126,69.1384,69.4742,41344.0
2020-11-13 11:45:00,72.38,72.41,72.23,72.26,29532.0,69.455,69.4838,69.3111,69.3399,29532.0
2020-11-13 11:50:00,72.25,72.33,72.13,72.32,35668.0,69.3303,69.4071,69.2151,69.3975,35668.0
2020-11-13 11:55:00,72.35,72.37,72.25,72.31,25125.0,69.4262,69.4454,69.3303,69.3879,25125.0
2020-11-13 12:00:00,72.32,72.39,72.19,72.23,25092.0,69.3975,69.4646,69.2727,69.3111,25092.0
2020-11-13 12:05:00,72.23,72.25,72.19,72.23,52522.0,69.3111,69.3303,69.2727,69.3111,52522.0
2020-11-13 12:10:00,72.22,72.46,72.19,72.3,56564.0,69.3015,69.5318,69.2727,69.3783,56564.0
2020-11-13 12:15:00,72.31,72.34,72.08,72.08,58368.0,69.3879,69.4166,69.1672,69.1672,58368.0
2020-11-13 12:20:00,72.09,72.15,72.03,72.15,28072.0,69.1768,69.2343,69.1192,69.2343,28072.0
2020-11-13 12:25:00,72.16,72.25,72.05,72.08,35418.0,69.2439,69.3303,69.1384,69.1672,35418.0
2020-11-13 12:30:00,72.09,72.1,71.92,71.97,56257.0,69.1768,69.1863,69.0136,69.0616,56257.0
2020-11-13 12:35:00,71.97,72.01,71.89,71.98,35810.0,69.0616,69.1,68.9848,69.0712,35810.0
2020-11-13 12:40:00,71.97,72.0,71.93,71.97,32563.0,69.0616,69.0904,69.0232,69.0616,32563.0
2020-11-13 12:45:00,71.96,72.0,71.87,71.98,26674.0,69.052,69.0904,68.9656,69.0712,26674.0
2020-11-13 12:50:00,71.99,72.0,71.91,71.98,27775.0,69.0808,69.0904,69.004,69.0712,27775.0
2020-11-13 12:55:00,71.99,72.12,71.95,72.02,80156.0,69.0808,69.2055,69.0424,69.1096,80156.0
2020-11-13 13:00:00,72.04,72.11,71.96,71.98,26862.0,69.1288,69.1959,69.052,69.0712,26862.0
2020-11-13 13:05:00,72.0,72.06,71.95,72.06,176705.0,69.0904,69.148,69.0424,69.148,176705.0
2020-11-13 13:10:00,72.06,72.21,72.03,72.12,25414.0,69.148,69.2919,69.1192,69.2055,25414.0
2020-11-13 13:15:00,72.1,72.12,72.05,72.12,27266.0,69.1863,69.2055,69.1384,69.2055,27266.0
2020-11-13 13:20:00,72.12,72.14,71.99,71.99,37048.0,69.2055,69.2247,69.0808,69.0808,37048.0
2020-11-13 13:25:00,72.0,72.03,71.85,71.87,83119.0,69.0904,69.1192,68.9465,68.9656,83119.0
2020-11-13 13:30:00,71.86,71.89,71.66,71.72,34197.0,68.956,68.9848,68.7641,68.8217,34197.0
2020-11-13 13:35:00,71.72,71.72,71.62,71.62,121501.0,68.8217,68.8217,68.7257,68.7257,121501.0
2020-11-13 13:40:00,71.6,71.65,71.55,71.55,57138.0,68.7066,68.7545,68.6586,68.6586,57138.0
2020-11-13 13:45:00,71.55,71.67,71.5,71.64,56059.0,68.6586,68.7737,68.6106,68.7449,56059.0
2020-11-13 13:50:00,71.66,71.79,71.63,71.63,88544.0,68.7641,68.8889,68.7353,68.7353,88544.0
2020-11-13 13:55:00,71.62,71.81,71.62,71.63,14595.0,68.7257,68.9081,68.7257,68.7353,14595.0
2020-11-13 14:00:00,71.63,71.84,71.6,71.78,27400.0,68.7353,68.9369,68.7066,68.8793,27400.0
2020-11-13 14:05:00,71.77,71.84,71.68,71.72,78100.0,68.8697,68.9369,68.7833,68.8217,78100.0
2020-11-13 14:10:00,71.72,71.74,71.65,71.67,20738.0,68.8217,68.8409,68.7545,68.7737,20738.0
2020-11-13 14:15:00,71.67,71.84,71.65,71.84,109030.0,68.7737,68.9369,68.7545,68.9369,109030.0
2020-11-13 14:20:00,71.85,72.04,71.85,72.03,51921.0,68.9465,69.1288,68.9465,69.1192,51921.0
2020-11-13 14:25:00,72.03,72.08,71.89,71.93,106479.0,69.1192,69.1672,68.9848,69.0232,106479.0
2020-11-13 14:30:00,71.93,72.02,71.9,71.92,146530.0,69.0232,69.1096,68.9944,69.0136,146530.0
2020-11-13 14:35:00,71.92,72.13,71.88,72.09,68273.0,69.0136,69.2151,68.9752,69.1768,68273.0
2020-11-13 14:40:00,72.08,72.08,72.0,72.0,38880.0,69.1672,69.1672,69.0904,69.0904,38880.0
2020-11-13 14:45:00,72.02,72.05,71.96,72.0,71923.0,69.1096,69.1384,69.052,69.0904,71923.0
2020-11-13 14:50:00,72.03,72.16,71.93,72.09,32170.0,69.1192,69.2439,69.0232,69.1768,32170.0
2020-11-13 14:55:00,72.07,72.17,72.07,72.12,108644.0,69.1576,69.2535,69.1576,69.2055,108644.0
2020-11-13 15:00:00,72.1,72.1,71.94,72.02,96873.0,69.1863,69.1863,69.0328,69.1096,96873.0
2020-11-13 15:05:00,72.02,72.06,72.0,72.0,28174.0,69.1096,69.148,69.0904,69.0904,28174.0
2020-11-13 15:10:00,72.02,72.12,72.0,72.12,50468.0,69.1096,69.2055,69.0904,69.2055,50468.0
2020-11-13 15:15:00,72.11,72.12,71.97,72.1,57425.0,69.1959,69.2055,69.0616,69.1863,57425.0
2020-11-13 15:20:00,72.11,72.13,72.02,72.05,56506.0,69.1959,69.2151,69.1096,69.1384,56506.0
2020-11-13 15:25:00,72.06,72.08,71.97,72.06,55126.0,69.148,69.1672,69.0616,69.148,55126.0
2020-11-13 15:30:00,72.06,72.33,72.04,72.31,207530.0,69.148,69.4071,69.1288,69.3879,207530.0
2020-11-13 15:35:00,72.31,72.34,72.24,72.25,87459.0,69.3879,69.4166,69.3207,69.3303,87459.0
2020-11-13 15:40:00,72.26,72.46,72.22,72.46,99590.0,69.3399,69.5318,69.3015,69.5318,99590.0
2020-11-13 15:45:00,72.46,72.81,72.44,72.77,283081.0,69.5318,69.8677,69.5126,69.8293,283081.0
2020-11-13 15:50:00,72.77,72.91,72.65,72.91,322644.0,69.8293,69.9636,69.7141,69.9636,322644.0
2020-11-13 15:55:00,72.9,72.94,72.55,72.83,543044.0,69.954,69.9924,69.6182,69.8868,543044.0
2020-11-16 09:30:00,72.93,73.45,72.74,73.03,334379.0,69.9828,70.4818,69.8005,70.0788,334379.0
2020-11-16 09:35:00,73.05,73.41,72.86,73.23,193434.0,70.098,70.4434,69.9156,70.2707,193434.0
2020-11-16 09:40:00,73.24,73.4,73.03,73.05,110775.0,70.2803,70.4338,70.0788,70.098,110775.0
2020-11-16 09:45:00,73.09,73.24,72.58,72.92,103275.0,70.1363,70.2803,69.647,69.9732,103275.0
2020-11-16 09:50:00,72.96,73.01,72.83,73.01,68349.0,70.0116,70.0596,69.8868,70.0596,68349.0
2020-11-16 09:55:00,73.01,73.07,72.73,72.78,225027.0,70.0596,70.1171,69.7909,69.8389,225027.0
2020-11-16 10:00:00,72.78,73.0,72.78,72.88,302685.0,69.8389,70.05,69.8389,69.9348,302685.0
2020-11-16 10:05:00,72.87,73.03,72.66,72.96,223463.0,69.9252,70.0788,69.7237,70.0116,223463.0
2020-11-16 10:10:00,72.98,73.23,72.95,73.15,296798.0,70.0308,70.2707,70.002,70.1939,296798.0
2020-11-16 10:15:00,73.15,73.4,73.09,73.24,209765.0,70.1939,70.4338,70.1363,70.2803,209765.0
2020-11-16 10:20:00,73.25,73.29,73.12,73.16,135596.0,70.2899,70.3283,70.1651,70.2035,135596.0
2020-11-16 10:25:00,73.16,73.18,72.96,73.12,90205.0,70.2035,70.2227,70.0116,70.1651,90205.0
2020-11-16 10:30:00,73.13,73.33,73.12,73.28,83118.0,70.1747,70.3666,70.1651,70.3187,83118.0
2020-11-16 10:35:00,73.28,73.41,73.25,73.29,47698.0,70.3187,70.4434,70.2899,70.3283,47698.0
2020-11-16 10:40:00,73.3,73.53,73.21,73.48,152011.0,70.3379,70.5586,70.2515,70.5106,152011.0
2020-11-16 10:45:00,73.51,73.8,73.49,73.78,52377.0,70.5394,70.8176,70.5202,70.7985,52377.0
2020-11-16 10:50:00,73.78,73.99,73.77,73.96,61119.0,70.7985,71.0,70.7889,70.9712,61119.0
2020-11-16 10:55:00,73.98,73.99,73.85,73.89,90388.0,70.9904,71.0,70.8656,70.904,90388.0
2020-11-16 11:00:00,73.89,73.98,73.79,73.97,113809.0,70.904,70.9904,70.8081,70.9808,113809.0
2020-11-16 11:05:00,73.98,74.14,73.98,74.11,85652.0,70.9904,71.1439,70.9904,71.1151,85652.0
2020-11-16 11:10:00,74.15,74.2,74.04,74.04,38071.0,71.1535,71.2015,71.048,71.048,38071.0
2020-11-16 11:15:00,74.05,74.06,73.9,73.91,35901.0,71.0575,71.0671,70.9136,70.9232,35901.0
2020-11-16 11:20:00,73.92,74.09,73.92,73.96,53268.0,70.9328,71.0959,70.9328,70.9712,53268.0
2020-11-16 11:25:00,73.97,74.02,73.87,73.92,35363.0,70.9808,71.0288,70.8848,70.9328,35363.0
2020-11-16 11:30:00,73.92,74.0,73.78,73.91,66035.0,70.9328,71.0096,70.7985,70.9232,66035.0
2020-11-16 11:35:00,73.91,73.97,73.73,73.84,29416.0,70.9232,70.9808,70.7505,70.856,29416.0
2020-11-16 11:40:00,73.82,73.85,73.69,73.77,24516.0,70.8368,70.8656,70.7121,70.7889,24516.0
2020-11-16 11:45:00,73.78,73.87,73.69,73.86,24511.0,70.7985,70.8848,70.7121,70.8752,24511.0
2020-11-16 11:50:00,73.87,73.88,73.71,73.84,32704.0,70.8848,70.8944,70.7313,70.856,32704.0
2020-11-16 11:55:00,73.84,73.89,73.8,73.83,25023.0,70.856,70.904,70.8176,70.8464,25023.0
2020-11-16 12:00:00,73.82,73.85,73.71,73.74,17389.0,70.8368,70.8656,70.7313,70.7601,17389.0
2020-11-16 12:05:00,73.74,73.76,73.58,73.62,27835.0,70.7601,70.7793,70.6065,70.6449,27835.0
2020-11-16 12:10:00,73.62,73.66,73.53,73.59,26139.0,70.6449,70.6833,70.5586,70.6161,26139.0
2020-11-16 12:15:00,73.61,73.64,73.54,73.6,17031.0,70.6353,70.6641,70.5682,70.6257,17031.0
2020-11-16 12:20:00,73.61,73.61,73.47,73.5,16680.0,70.6353,70.6353,70.501,70.5298,16680.0
2020-11-16 12:25:00,73.49,73.63,73.49,73.54,17635.0,70.5202,70.6545,70.5202,70.5682,17635.0
2020-11-16 12:30:00,73.52,73.55,73.47,73.51,15548.0,70.549,70.5778,70.501,70.5394,15548.0
2020-11-16 12:35:00,73.51,73.7,73.51,73.57,42344.0,70.5394,70.7217,70.5394,70.5969,42344.0
2020-11-16 12:40:00,73.57,73.81,73.57,73.8,20587.0,70.5969,70.8272,70.5969,70.8176,20587.0
2020-11-16 12:45:00,73.79,73.85,73.78,73.81,30064.0,70.8081,70.8656,70.7985,70.8272,30064.0
2020-11-16 12:50:00,73.82,73.83,73.59,73.63,35213.0,70.8368,70.8464,70.6161,70.6545,35213.0
2020-11-16 12:55:00,73.63,73.7,73.58,73.69,33174.0,70.6545,70.7217,70.6065,70.7121,33174.0
2020-11-16 13:00:00,73.69,73.78,73.65,73.77,59060.0,70.7121,70.7985,70.6737,70.7889,59060.0
2020-11-16 13:05:00,73.78,73.9,73.78,73.88,25056.0,70.7985,70.9136,70.7985,70.8944,25056.0
2020-11-16 13:10:00,73.89,73.91,73.84,73.86,24638.0,70.904,70.9232,70.856,70.8752,24638.0
2020-11-16 13:15:00,73.87,73.9,73.81,73.86,28799.0,70.8848,70.9136,70.8272,70.8752,28799.0
2020-11-16 13:20:00,73.86,73.9,73.71,73.86,35996.0,70.8752,70.9136,70.7313,70.8752,35996.0
2020-11-16 13:25:00,73.85,73.85,73.62,73.64,26107.0,70.8656,70.8656,70.6449,70.6641,26107.0
2020-11-16 13:30:00,73.66,73.74,73.61,73.73,33025.0,70.6833,70.7601,70.6353,70.7505,33025.0
2020-11-16 13:35:00,73.72,73.8,73.7,73.77,20592.0,70.7409,70.8176,70.7217,70.7889,20592.0
2020-11-16 13:40:00,73.75,73.75,73.55,73.58,31106.0,70.7697,70.7697,70.5778,70.6065,31106.0
2020-11-16 13:45:00,73.58,73.62,73.49,73.58,26540.0,70.6065,70.6449,70.5202,70.6065,26540.0
2020-11-16 13:50:00,73.59,73.73,73.56,73.73,29198.0,70.6161,70.7505,70.5873,70.7505,29198.0
2020-11-16 13:55:00,73.73,73.82,73.71,73.77,53269.0,70.7505,70.8368,70.7313,70.7889,53269.0
2020-11-16 14:00:00,73.76,73.78,73.65,73.66,18755.0,70.7793,70.7985,70.6737,70.6833,18755.0
2020-11-16 14:05:00,73.66,73.75,73.6,73.68,39854.0,70.6833,70.7697,70.6257,70.7025,39854.0
2020-11-16 14:10:00,73.69,73.78,73.67,73.78,26024.0,70.7121,70.7985,70.6929,70.7985,26024.0
2020-11-16 14:15:00,73.78,73.8,73.75,73.77,22290.0,70.7985,70.8176,70.7697,70.7889,22290.0
2020-11-16 14:20:00,73.78,73.83,73.72,73.82,23518.0,70.7985,70.8464,70.7409,70.8368,23518.0
2020-11-16 14:25:00,73.82,73.84,73.75,73.77,27686.0,70.8368,70.856,70.7697,70.7889,27686.0
2020-11-16 14:30:00,73.79,73.82,73.59,73.59,42130.0,70.8081,70.8368,70.6161,70.6161,42130.0
2020-11-16 14:35:00,73.6,73.7,73.54,73.67,36265.0,70.6257,70.7217,70.5682,70.6929,36265.0
2020-11-16 14:40:00,73.68,73.69,73.58,73.69,30460.0,70.7025,70.7121,70.6065,70.7121,30460.0
2020-11-16 14:45:00,73.68,73.71,73.61,73.69,29833.0,70.7025,70.7313,70.6353,70.7121,29833.0
2020-11-16 14:50:00,73.69,73.75,73.66,73.73,37241.0,70.7121,70.7697,70.6833,70.7505,37241.0
2020-11-16 14:55:00,73.72,73.85,73.71,73.84,36852.0,70.7409,70.8656,70.7313,70.856,36852.0
2020-11-16 15:00:00,73.84,73.86,73.75,73.81,56343.0,70.856,70.8752,70.7697,70.8272,56343.0
2020-11-16 15:05:00,73.82,73.92,73.77,73.92,48044.0,70.8368,70.9328,70.7889,70.9328,48044.0
2020-11-16 15:10:00,73.91,73.94,73.87,73.87,135130.0,70.9232,70.952,70.8848,70.8848,135130.0
2020-11-16 15:15:00,73.87,73.9,73.77,73.9,60621.0,70.8848,70.9136,70.7889,70.9136,60621.0
2020-11-16 15:20:00,73.89,73.96,73.86,73.9,59703.0,70.904,70.9712,70.8752,70.9136,59703.0
2020-11-16 15:25:00,73.9,73.92,73.84,73.85,48444.0,70.9136,70.9328,70.856,70.8656,48444.0
2020-11-16 15:30:00,73.85,74.05,73.81,74.05,92545.0,70.8656,71.0575,70.8272,71.0575,92545.0
2020-11-16 15:35:00,74.05,74.15,73.98,74.08,176110.0,71.0575,71.1535,70.9904,71.0863,176110.0
2020-11-16 15:40:00,74.08,74.21,74.07,74.17,118921.0,71.0863,71.2111,71.0767,71.1727,118921.0
2020-11-16 15:45:00,74.17,74.27,74.11,74.27,106360.0,71.1727,71.2687,71.1151,71.2687,106360.0
2020-11-16 15:50:00,74.26,74.36,74.09,74.32,191409.0,71.2591,71.355,71.0959,71.3166,191409.0
2020-11-16 15:55:00,74.32,74.53,74.28,74.49,595743.0,71.3166,71.5181,71.2783,71.4798,595743.0
2020-11-17 09:30:00,73.76,74.13,73.73,73.94,127134.0,70.7793,71.1343,70.7505,70.952,127134.0
2020-11-17 09:35:00,73.95,73.95,73.36,73.53,94746.0,70.9616,70.9616,70.3954,70.5586,94746.0
2020-11-17 09:40:00,73.56,73.69,73.38,73.65,51121.0,70.5873,70.7121,70.4146,70.6737,51121.0
2020-11-17 09:45:00,73.67,73.77,73.4,73.48,54167.0,70.6929,70.7889,70.4338,70.5106,54167.0
2020-11-17 09:50:00,73.49,73.49,73.19,73.36,51368.0,70.5202,70.5202,70.2323,70.3954,51368.0
2020-11-17 09:55:00,73.37,73.4,73.06,73.21,85331.0,70.405,70.4338,70.1076,70.2515,85331.0
2020-11-17 10:00:00,73.21,73.48,73.2,73.38,65832.0,70.2515,70.5106,70.2419,70.4146,65832.0
2020-11-17 10:05:00,73.4,73.54,73.39,73.49,43708.0,70.4338,70.5682,70.4242,70.5202,43708.0
2020-11-17 10:10:00,73.49,73.68,73.46,73.64,35133.0,70.5202,70.7025,70.4914,70.6641,35133.0
2020-11-17 10:15:00,73.63,73.74,73.57,73.74,50081.0,70.6545,70.7601,70.5969,70.7601,50081.0
2020-11-17 10:20:00,73.73,73.79,73.62,73.73,45060.0,70.7505,70.8081,70.6449,70.7505,45060.0
2020-11-17 10:25:00,73.75,73.75,73.63,73.67,91149.0,70.7697,70.7697,70.6545,70.6929,91149.0
2020-11-17 10:30:00,73.67,74.1,73.67,74.05,89249.0,70.6929,71.1055,70.6929,71.0575,89249.0
2020-11-17 10:35:00,74.05,74.08,73.9,73.96,63576.0,71.0575,71.0863,70.9136,70.9712,63576.0
2020-11-17 10:40:00,73.92,74.2,73.92,74.19,59981.0,70.9328,71.2015,70.9328,71.1919,59981.0
2020-11-17 10:45:00,74.17,74.27,73.93,73.98,78352.0,71.1727,71.2687,70.9424,70.9904,78352.0
2020-11-17 10:50:00,74.01,74.09,73.98,74.03,31534.0,71.0192,71.0959,70.9904,71.0384,31534.0
2020-11-17 10:55:00,74.0,74.14,73.97,74.09,30953.0,71.0096,71.1439,70.9808,71.0959,30953.0
2020-11-17 11:00:00,74.08,74.15,73.95,74.08,20614.0,71.0863,71.1535,70.9616,71.0863,20614.0
2020-11-17 11:05:00,74.07,74.19,74.02,74.19,31690.0,71.0767,71.1919,71.0288,71.1919,31690.0
2020-11-17 11:10:00,74.17,74.21,74.1,74.15,56821.0,71.1727,71.2111,71.1055,71.1535,56821.0
2020-11-17 11:15:00,74.16,74.2,74.04,74.08,46659.0,71.1631,71.2015,71.048,71.0863,46659.0
2020-11-17 11:20:00,74.09,74.13,73.91,73.93,32931.0,71.0959,71.1343,70.9232,70.9424,32931.0
2020-11-17 11:25:00,73.91,73.92,73.77,73.82,29552.0,70.9232,70.9328,70.7889,70.8368,29552.0
2020-11-17 11:30:00,73.83,74.0,73.82,73.97,20026.0,70.8464,71.0096,70.8368,70.9808,20026.0
2020-11-17 11:35:00,73.98,74.22,73.97,74.21,31590.0,70.9904,71.2207,70.9808,71.2111,31590.0
2020-11-17 11:40:00,74.2,74.23,74.09,74.15,73554.0,71.2015,71.2303,71.0959,71.1535,73554.0
2020-11-17 11:45:00,74.14,74.14,73.95,74.02,20601.0,71.1439,71.1439,70.9616,71.0288,20601.0
2020-11-17 11:50:00,74.02,74.05,73.96,73.98,14769.0,71.0288,71.0575,70.9712,70.9904,14769.0
2020-11-17 11:55:00,73.98,74.02,73.91,73.98,15116.0,70.9904,71.0288,70.9232,70.9904,15116.0
2020-11-17 12:00:00,73.98,74.02,73.94,73.95,19694.0,70.9904,71.0288,70.952,70.9616,19694.0
2020-11-17 12:05:00,73.94,73.97,73.92,73.93,22892.0,70.952,70.9808,70.9328,70.9424,22892.0
2020-11-17 12:10:00,73.92,74.16,73.87,74.16,26718.0,70.9328,71.1631,70.8848,71.1631,26718.0
2020-11-17 12:15:00,74.16,74.21,74.12,74.17,18157.0,71.1631,71.2111,71.1247,71.1727,18157.0
2020-11-17 12:20:00,74.15,74.19,74.06,74.15,56524.0,71.1535,71.1919,71.0671,71.1535,56524.0
2020-11-17 12:25:00,74.14,74.2,74.14,74.19,20191.0,71.1439,71.2015,71.1439,71.1919,20191.0
2020-11-17 12:30:00,74.18,74.25,74.15,74.16,21703.0,71.1823,71.2495,71.1535,71.1631,21703.0
2020-11-17 12:35:00,74.16,74.3,74.15,74.26,38624.0,71.1631,71.2974,71.1535,71.2591,38624.0
2020-11-17 12:40:00,74.26,74.38,74.24,74.34,30114.0,71.2591,71.3742,71.2399,71.3358,30114.0
2020-11-17 12:45:00,74.36,74.4,74.32,74.4,57759.0,71.355,71.3934,71.3166,71.3934,57759.0
2020-11-17 12:50:00,74.4,74.42,74.28,74.28,30311.0,71.3934,71.4126,71.2783,71.2783,30311.0
2020-11-17 12:55:00,74.27,74.3,74.16,74.25,83140.0,71.2687,71.2974,71.1631,71.2495,83140.0
2020-11-17 13:00:00,74.25,74.32,74.23,74.32,28427.0,71.2495,71.3166,71.2303,71.3166,28427.0
2020-11-17 13:05:00,74.32,74.39,74.3,74.37,21784.0,71.3166,71.3838,71.2974,71.3646,21784.0
2020-11-17 13:10:00,74.36,74.36,74.28,74.28,15505.0,71.355,71.355,71.2783,71.2783,15505.0
2020-11-17 13:15:00,74.29,74.34,74.24,74.31,40525.0,71.2878,71.3358,71.2399,71.307,40525.0
2020-11-17 13:20:00,74.3,74.32,74.22,74.22,45895.0,71.2974,71.3166,71.2207,71.2207,45895.0
2020-11-17 13:25:00,74.22,74.42,74.22,74.38,28727.0,71.2207,71.4126,71.2207,71.3742,28727.0
2020-11-17 13:30:00,74.39,74.44,74.33,74.33,18015.0,71.3838,71.4318,71.3262,71.3262,18015.0
2020-11-17 13:35:00,74.32,74.37,74.31,74.35,19754.0,71.3166,71.3646,71.307,71.3454,19754.0
2020-11-17 13:40:00,74.34,74.34,74.2,74.23,53492.0,71.3358,71.3358,71.2015,71.2303,53492.0
2020-11-17 13:45:00,74.21,74.23,74.15,74.21,24996.0,71.2111,71.2303,71.1535,71.2111,24996.0
2020-11-17 13:50:00,74.22,74.29,74.22,74.24,21788.0,71.2207,71.2878,71.2207,71.2399,21788.0
2020-11-17 13:55:00,74.24,74.32,74.23,74.32,23579.0,71.2399,71.3166,71.2303,71.3166,23579.0
2020-11-17 14:00:00,74.32,74.57,74.31,74.44,170901.0,71.3166,71.5565,71.307,71.4318,170901.0
2020-11-17 14:05:00,74.44,74.44,74.33,74.37,18552.0,71.4318,71.4318,71.3262,71.3646,18552.0
2020-11-17 14:10:00,74.4,74.46,74.38,74.43,21867.0,71.3934,71.451,71.3742,71.4222,21867.0
2020-11-17 14:15:00,74.43,74.5,74.41,74.48,29503.0,71.4222,71.4894,71.403,71.4702,29503.0
2020-11-17 14:20:00,74.48,74.51,74.37,74.42,24243.0,71.4702,71.499,71.3646,71.4126,24243.0
2020-11-17 14:25:00,74.42,74.43,74.31,74.34,36420.0,71.4126,71.4222,71.307,71.3358,36420.0
2020-11-17 14:30:00,74.34,74.43,74.32,74.41,38250.0,71.3358,71.4222,71.3166,71.403,38250.0
2020-11-17 14:35:00,74.41,74.48,74.4,74.45,19064.0,71.403,71.4702,71.3934,71.4414,19064.0
2020-11-17 14:40:00,74.44,74.48,74.42,74.45,23740.0,71.4318,71.4702,71.4126,71.4414,23740.0
2020-11-17 14:45:00,74.45,74.46,74.38,74.4,22418.0,71.4414,71.451,71.3742,71.3934,22418.0
2020-11-17 14:50:00,74.39,74.48,74.37,74.43,25340.0,71.3838,71.4702,71.3646,71.4222,25340.0
2020-11-17 14:55:00,74.44,74.5,74.41,74.44,31817.0,71.4318,71.4894,71.403,71.4318,31817.0
2020-11-17 15:00:00,74.44,74.46,74.37,74.42,31573.0,71.4318,71.451,71.3646,71.4126,31573.0
2020-11-17 15:05:00,74.42,74.44,74.29,74.3,27930.0,71.4126,71.4318,71.2878,71.2974,27930.0
2020-11-17 15:10:00,74.31,74.31,74.16,74.17,34351.0,71.307,71.307,71.1631,71.1727,34351.0
2020-11-17 15:15:00,74.17,74.2,74.12,74.2,34815.0,71.1727,71.2015,71.1247,71.2015,34815.0
2020-11-17 15:20:00,74.2,74.24,73.98,74.05,64540.0,71.2015,71.2399,70.9904,71.0575,64540.0
2020-11-17 15:25:00,74.05,74.14,74.03,74.09,23487.0,71.0575,71.1439,71.0384,71.0959,23487.0
2020-11-17 15:30:00,74.1,74.14,74.04,74.07,44657.0,71.1055,71.1439,71.048,71.0767,44657.0
2020-11-17 15:35:00,74.08,74.16,74.04,74.14,49795.0,71.0863,71.1631,71.048,71.1439,49795.0
2020-11-17 15:40:00,74.13,74.14,74.01,74.08,48316.0,71.1343,71.1439,71.0192,71.0863,48316.0
2020-11-17 15:45:00,74.08,74.35,74.07,74.34,125951.0,71.0863,71.3454,71.0767,71.3358,125951.0
2020-11-17 15:50:00,74.34,74.45,74.12,74.39,279477.0,71.3358,71.4414,71.1247,71.3838,279477.0
2020-11-17 15:55:00,74.39,74.45,74.31,74.38,343600.0,71.3838,71.4414,71.307,71.3742,343600.0
2020-11-18 09:30:00,74.69,75.78,74.69,75.17,508466.0,71.8799,72.9289,71.8799,72.3419,508466.0
2020-11-18 09:35:00,75.15,75.66,75.12,75.52,163473.0,72.3226,72.8135,72.2938,72.6787,163473.0
2020-11-18 09:40:00,75.5,75.64,75.4,75.52,78664.0,72.6595,72.7942,72.5632,72.6787,78664.0
2020-11-18 09:45:00,75.52,75.52,75.2,75.26,55843.0,72.6787,72.6787,72.3708,72.4285,55843.0
2020-11-18 09:50:00,75.22,75.28,74.9,74.92,78954.0,72.39,72.4478,72.082,72.1013,78954.0
2020-11-18 09:55:00,74.92,74.92,74.75,74.77,111863.0,72.1013,72.1013,71.9377,71.9569,111863.0
2020-11-18 10:00:00,74.75,74.76,74.59,74.75,85587.0,71.9377,71.9473,71.7837,71.9377,85587.0
2020-11-18 10:05:00,74.75,74.81,74.62,74.67,52454.0,71.9377,71.9954,71.8126,71.8607,52454.0
2020-11-18 10:10:00,74.68,75.05,74.68,75.05,74134.0,71.8703,72.2264,71.8703,72.2264,74134.0
2020-11-18 10:15:00,75.06,75.17,75.0,75.09,87053.0,72.236,72.3419,72.1783,72.2649,87053.0
2020-11-18 10:20:00,75.08,75.16,75.01,75.06,38281.0,72.2553,72.3323,72.1879,72.236,38281.0
2020-11-18 10:25:00,75.06,75.28,75.05,75.27,38783.0,72.236,72.4478,72.2264,72.4381,38783.0
2020-11-18 10:30:00,75.28,75.39,75.19,75.21,48503.0,72.4478,72.5536,72.3611,72.3804,48503.0
2020-11-18 10:35:00,75.22,75.3,75.18,75.3,38282.0,72.39,72.467,72.3515,72.467,38282.0
2020-11-18 10:40:00,75.31,75.47,75.07,75.11,80520.0,72.4766,72.6306,72.2457,72.2841,80520.0
2020-11-18 10:45:00,75.09,75.13,75.01,75.1,48600.0,72.2649,72.3034,72.1879,72.2745,48600.0
2020-11-18 10:50:00,75.11,75.12,74.99,75.03,37515.0,72.2841,72.2938,72.1687,72.2072,37515.0
2020-11-18 10:55:00,75.03,75.27,75.02,75.1,57582.0,72.2072,72.4381,72.1975,72.2745,57582.0
2020-11-18 11:00:00,75.08,75.09,74.91,75.04,25752.0,72.2553,72.2649,72.0917,72.2168,25752.0
2020-11-18 11:05:00,75.05,75.08,74.97,75.04,33083.0,72.2264,72.2553,72.1494,72.2168,33083.0
2020-11-18 11:10:00,75.09,75.17,75.02,75.11,44468.0,72.2649,72.3419,72.1975,72.2841,44468.0
2020-11-18 11:15:00,75.11,75.2,75.07,75.2,43817.0,72.2841,72.3708,72.2457,72.3708,43817.0
2020-11-18 11:20:00,75.21,75.29,75.16,75.19,41952.0,72.3804,72.4574,72.3323,72.3611,41952.0
2020-11-18 11:25:00,75.19,75.33,75.16,75.32,31629.0,72.3611,72.4959,72.3323,72.4862,31629.0
2020-11-18 11:30:00,75.33,75.42,75.3,75.42,45315.0,72.4959,72.5825,72.467,72.5825,45315.0
2020-11-18 11:35:00,75.42,75.55,75.39,75.53,120709.0,72.5825,72.7076,72.5536,72.6883,120709.0
2020-11-18 11:40:00,75.53,75.7,75.49,75.66,73531.0,72.6883,72.8519,72.6498,72.8135,73531.0
2020-11-18 11:45:00,75.66,75.76,75.61,75.73,47989.0,72.8135,72.9097,72.7653,72.8808,47989.0
2020-11-18 11:50:00,75.73,75.77,75.64,75.74,45822.0,72.8808,72.9193,72.7942,72.8904,45822.0
2020-11-18 11:55:00,75.75,75.89,75.74,75.88,48288.0,72.9001,73.0348,72.8904,73.0252,48288.0
2020-11-18 12:00:00,75.89,75.93,75.82,75.82,65544.0,73.0348,73.0733,72.9674,72.9674,65544.0
2020-11-18 12:05:00,75.81,75.85,75.78,75.79,49665.0,72.9578,72.9963,72.9289,72.9386,49665.0
2020-11-18 12:10:00,75.78,75.87,75.76,75.85,30701.0,72.9289,73.0156,72.9097,72.9963,30701.0
2020-11-18 12:15:00,75.85,75.86,75.72,75.75,39579.0,72.9963,73.0059,72.8712,72.9001,39579.0
2020-11-18 12:20:00,75.78,75.81,75.73,75.77,109813.0,72.9289,72.9578,72.8808,72.9193,109813.0
2020-11-18 12:25:00,75.78,75.87,75.72,75.84,36883.0,72.9289,73.0156,72.8712,72.9867,36883.0
2020-11-18 12:30:00,75.83,76.01,75.81,75.98,122433.0,72.9771,73.1503,72.9578,73.1214,122433.0
2020-11-18 12:35:00,75.98,76.05,75.94,75.96,42973.0,73.1214,73.1888,73.0829,73.1022,42973.0
2020-11-18 12:40:00,75.96,75.98,75.86,75.9,46220.0,73.1022,73.1214,73.0059,73.0444,46220.0
2020-11-18 12:45:00,75.89,75.89,75.74,75.78,59109.0,73.0348,73.0348,72.8904,72.9289,59109.0
2020-11-18 12:50:00,75.78,75.81,75.66,75.66,86973.0,72.9289,72.9578,72.8135,72.8135,86973.0
2020-11-18 12:55:00,75.66,75.68,75.59,75.67,74863.0,72.8135,72.8327,72.7461,72.8231,74863.0
2020-11-18 13:00:00,75.67,75.73,75.6,75.72,48342.0,72.8231,72.8808,72.7557,72.8712,48342.0
2020-11-18 13:05:00,75.73,75.79,75.7,75.78,25380.0,72.8808,72.9386,72.8519,72.9289,25380.0
2020-11-18 13:10:00,75.78,75.85,75.73,75.8,26278.0,72.9289,72.9963,72.8808,72.9482,26278.0
2020-11-18 13:15:00,75.8,75.88,75.76,75.84,31550.0,72.9482,73.0252,72.9097,72.9867,31550.0
2020-11-18 13:20:00,75.83,75.87,75.83,75.85,16547.0,72.9771,73.0156,72.9771,72.9963,16547.0
2020-11-18 13:25:00,75.85,75.85,75.68,75.71,39850.0,72.9963,72.9963,72.8327,72.8616,39850.0
2020-11-18 13:30:00,75.71,75.78,75.7,75.75,44339.0,72.8616,72.9289,72.8519,72.9001,44339.0
2020-11-18 13:35:00,75.75,75.78,75.69,75.75,76269.0,72.9001,72.9289,72.8423,72.9001,76269.0
2020-11-18 13:40:00,75.75,75.75,75.61,75.63,44894.0,72.9001,72.9001,72.7653,72.7846,44894.0
2020-11-18 13:45:00,75.62,75.63,75.48,75.49,47152.0,72.775,72.7846,72.6402,72.6498,47152.0
2020-11-18 13:50:00,75.48,75.52,75.42,75.47,28244.0,72.6402,72.6787,72.5825,72.6306,28244.0
2020-11-18 13:55:00,75.47,75.47,75.35,75.47,85230.0,72.6306,72.6306,72.5151,72.6306,85230.0
2020-11-18 14:00:00,75.47,75.59,75.42,75.54,46976.0,72.6306,72.7461,72.5825,72.698,46976.0
2020-11-18 14:05:00,75.54,75.64,75.48,75.54,107461.0,72.698,72.7942,72.6402,72.698,107461.0
2020-11-18 14:10:00,75.53,75.57,75.38,75.38,42614.0,72.6883,72.7268,72.544,72.544,42614.0
2020-11-18 14:15:00,75.39,75.44,75.32,75.33,68400.0,72.5536,72.6017,72.4862,72.4959,68400.0
2020-11-18 14:20:00,75.35,75.44,75.31,75.33,95245.0,72.5151,72.6017,72.4766,72.4959,95245.0
2020-11-18 14:25:00,75.34,75.49,75.34,75.47,146640.0,72.5055,72.6498,72.5055,72.6306,146640.0
2020-11-18 14:30:00,75.48,75.71,75.38,75.7,129028.0,72.6402,72.8616,72.544,72.8519,129028.0
2020-11-18 14:35:00,75.69,75.92,75.64,75.89,131199.0,72.8423,73.0637,72.7942,73.0348,131199.0
2020-11-18 14:40:00,75.89,75.99,75.79,75.87,120837.0,73.0348,73.131,72.9386,73.0156,120837.0
2020-11-18 14:45:00,75.88,75.95,75.86,75.94,46853.0,73.0252,73.0925,73.0059,73.0829,46853.0
2020-11-18 14:50:00,75.95,76.19,75.94,76.17,157316.0,73.0925,73.3235,73.0829,73.3043,157316.0
2020-11-18 14:55:00,76.17,76.32,76.12,76.28,197451.0,73.3043,73.4486,73.2561,73.4101,197451.0
2020-11-18 15:00:00,76.29,76.33,76.17,76.28,259296.0,73.4198,73.4582,73.3043,73.4101,259296.0
2020-11-18 15:05:00,76.26,76.42,76.08,76.42,120828.0,73.3909,73.5449,73.2177,73.5449,120828.0
2020-11-18 15:10:00,76.42,76.61,76.42,76.56,219880.0,73.5449,73.7277,73.5449,73.6796,219880.0
2020-11-18 15:15:00,76.57,76.67,76.3,76.3,224155.0,73.6892,73.7855,73.4294,73.4294,224155.0
2020-11-18 15:20:00,76.29,76.29,76.11,76.21,89253.0,73.4198,73.4198,73.2465,73.3428,89253.0
2020-11-18 15:25:00,76.21,76.32,76.0,76.01,308747.0,73.3428,73.4486,73.1407,73.1503,308747.0
2020-11-18 15:30:00,76.02,76.11,75.86,75.99,176181.0,73.1599,73.2465,73.0059,73.131,176181.0
2020-11-18 15:35:00,75.99,76.0,75.81,75.84,266230.0,73.131,73.1407,72.9578,72.9867,266230.0
2020-11-18 15:40:00,75.83,75.83,75.54,75.56,168126.0,72.9771,72.9771,72.698,72.7172,168126.0
2020-11-18 15:45:00,75.57,75.82,75.54,75.8,213879.0,72.7268,72.9674,72.698,72.9482,213879.0
2020-11-18 15:50:00,75.82,75.9,75.77,75.87,449223.0,72.9674,73.0444,72.9193,73.0156,449223.0
2020-11-18 15:55:00,75.87,75.96,75.7,75.7,589624.0,73.0156,73.1022,72.8519,72.8519,589624.0
2020-11-19 09:30:00,75.25,75.39,74.51,74.79,278207.0,72.4189,72.5536,71.7067,71.9762,278207.0
2020-11-19 09:35:00,74.73,75.66,74.73,75.59,97215.0,71.9184,72.8135,71.9184,72.7461,97215.0
2020-11-19 09:40:00,75.59,75.71,75.34,75.69,92967.0,72.7461,72.8616,72.5055,72.8423,92967.0
2020-11-19 09:45:00,75.69,75.72,75.43,75.65,61643.0,72.8423,72.8712,72.5921,72.8038,61643.0
2020-11-19 09:50:00,75.64,75.79,75.55,75.73,40911.0,72.7942,72.9386,72.7076,72.8808,40911.0
2020-11-19 09:55:00,75.71,75.71,75.43,75.55,36923.0,72.8616,72.8616,72.5921,72.7076,36923.0
2020-11-19 10:00:00,75.59,75.74,75.59,75.73,56511.0,72.7461,72.8904,72.7461,72.8808,56511.0
2020-11-19 10:05:00,75.74,75.85,75.71,75.83,51502.0,72.8904,72.9963,72.8616,72.9771,51502.0
2020-11-19 10:10:00,75.84,75.89,75.71,75.81,107758.0,72.9867,73.0348,72.8616,72.9578,107758.0
2020-11-19 10:15:00,75.82,75.88,75.72,75.8,46269.0,72.9674,73.0252,72.8712,72.9482,46269.0
2020-11-19 10:20:00,75.78,75.78,75.25,75.25,195340.0,72.9289,72.9289,72.4189,72.4189,195340.0
2020-11-19 10:25:00,75.28,75.46,75.25,75.41,23888.0,72.4478,72.621,72.4189,72.5729,23888.0
2020-11-19 10:30:00,75.42,75.71,75.42,75.64,37040.0,72.5825,72.8616,72.5825,72.7942,37040.0
2020-11-19 10:35:00,75.65,75.73,75.57,75.72,181716.0,72.8038,72.8808,72.7268,72.8712,181716.0
2020-11-19 10:40:00,75.72,75.87,75.69,75.85,117395.0,72.8712,73.0156,72.8423,72.9963,117395.0
2020-11-19 10:45:00,75.84,75.99,75.8,75.84,54728.0,72.9867,73.131,72.9482,72.9867,54728.0
2020-11-19 10:50:00,75.86,75.96,75.81,75.82,27236.0,73.0059,73.1022,72.9578,72.9674,27236.0
2020-11-19 10:55:00,75.82,75.83,75.69,75.77,26520.0,72.9674,72.9771,72.8423,72.9193,26520.0
2020-11-19 11:00:00,75.77,75.79,75.57,75.59,28381.0,72.9193,72.9386,72.7268,72.7461,28381.0
2020-11-19 11:05:00,75.58,75.62,75.4,75.47,30617.0,72.7365,72.775,72.5632,72.6306,30617.0
2020-11-19 11:10:00,75.49,75.62,75.44,75.58,23418.0,72.6498,72.775,72.6017,72.7365,23418.0
2020-11-19 11:15:00,75.57,75.6,75.42,75.59,28278.0,72.7268,72.7557,72.5825,72.7461,28278.0
2020-11-19 11:20:00,75.58,75.67,75.51,75.55,25528.0,72.7365,72.8231,72.6691,72.7076,25528.0
2020-11-19 11:25:00,75.56,75.59,75.45,75.53,28976.0,72.7172,72.7461,72.6114,72.6883,28976.0
2020-11-19 11:30:00,75.54,75.67,75.49,75.52,67415.0,72.698,72.8231,72.6498,72.6787,67415.0
2020-11-19 11:35:00,75.51,75.51,75.37,75.49,40495.0,72.6691,72.6691,72.5344,72.6498,40495.0
2020-11-19 11:40:00,75.49,75.68,75.48,75.65,127835.0,72.6498,72.8327,72.6402,72.8038,127835.0
2020-11-19 11:45:00,75.67,75.7,75.59,75.69,71078.0,72.8231,72.8519,72.7461,72.8423,71078.0
2020-11-19 11:50:00,75.66,75.66,75.57,75.61,19039.0,72.8135,72.8135,72.7268,72.7653,19039.0
2020-11-19 11:55:00,75.62,75.71,75.55,75.6,19244.0,72.775,72.8616,72.7076,72.7557,19244.0
2020-11-19 12:00:00,75.61,75.69,75.6,75.66,23224.0,72.7653,72.8423,72.7557,72.8135,23224.0
2020-11-19 12:05:00,75.66,75.73,75.6,75.67,45972.0,72.8135,72.8808,72.7557,72.8231,45972.0
2020-11-19 12:10:00,75.67,75.71,75.63,75.64,27692.0,72.8231,72.8616,72.7846,72.7942,27692.0
2020-11-19 12:15:00,75.65,75.67,75.56,75.58,43128.0,72.8038,72.8231,72.7172,72.7365,43128.0
2020-11-19 12:20:00,75.59,75.71,75.59,75.64,18624.0,72.7461,72.8616,72.7461,72.7942,18624.0
2020-11-19 12:25:00,75.64,75.66,75.56,75.57,23741.0,72.7942,72.8135,72.7172,72.7268,23741.0
2020-11-19 12:30:00,75.56,75.76,75.55,75.76,22777.0,72.7172,72.9097,72.7076,72.9097,22777.0
2020-11-19 12:35:00,75.76,75.81,75.72,75.81,25232.0,72.9097,72.9578,72.8712,72.9578,25232.0
2020-11-19 12:40:00,75.8,75.82,75.6,75.67,26465.0,72.9482,72.9674,72.7557,72.8231,26465.0
2020-11-19 12:45:00,75.66,75.68,75.54,75.55,26775.0,72.8135,72.8327,72.698,72.7076,26775.0
2020-11-19 12:50:00,75.56,75.64,75.56,75.62,22388.0,72.7172,72.7942,72.7172,72.775,22388.0
2020-11-19 12:55:00,75.61,75.74,75.58,75.73,29579.0,72.7653,72.8904,72.7365,72.8808,29579.0
2020-11-19 13:00:00,75.74,75.8,75.7,75.76,26590.0,72.8904,72.9482,72.8519,72.9097,26590.0
2020-11-19 13:05:00,75.77,75.79,75.68,75.72,20057.0,72.9193,72.9386,72.8327,72.8712,20057.0
2020-11-19 13:10:00,75.73,75.79,75.69,75.77,24650.0,72.8808,72.9386,72.8423,72.9193,24650.0
2020-11-19 13:15:00,75.77,75.81,75.74,75.81,19310.0,72.9193,72.9578,72.8904,72.9578,19310.0
2020-11-19 13:20:00,75.83,75.88,75.8,75.86,21379.0,72.9771,73.0252,72.9482,73.0059,21379.0
2020-11-19 13:25:00,75.86,76.0,75.86,75.97,51289.0,73.0059,73.1407,73.0059,73.1118,51289.0
2020-11-19 13:30:00,75.98,76.01,75.92,75.98,43332.0,73.1214,73.1503,73.0637,73.1214,43332.0
2020-11-19 13:35:00,75.97,76.1,75.93,76.09,48346.0,73.1118,73.2369,73.0733,73.2273,48346.0
2020-11-19 13:40:00,76.1,76.29,76.09,76.25,94938.0,73.2369,73.4198,73.2273,73.3813,94938.0
2020-11-19 13:45:00,76.25,76.4,76.25,76.28,109990.0,73.3813,73.5256,73.3813,73.4101,109990.0
2020-11-19 13:50:00,76.28,76.34,76.27,76.33,32829.0,73.4101,73.4679,73.4005,73.4582,32829.0
2020-11-19 13:55:00,76.33,76.35,76.28,76.28,18217.0,73.4582,73.4775,73.4101,73.4101,18217.0
2020-11-19 14:00:00,76.29,76.36,76.25,76.29,41333.0,73.4198,73.4871,73.3813,73.4198,41333.0
2020-11-19 14:05:00,76.3,76.3,76.21,76.29,29069.0,73.4294,73.4294,73.3428,73.4198,29069.0
2020-11-19 14:10:00,76.3,76.31,76.26,76.28,23828.0,73.4294,73.439,73.3909,73.4101,23828.0
2020-11-19 14:15:00,76.28,76.28,76.23,76.28,37246.0,73.4101,73.4101,73.362,73.4101,37246.0
2020-11-19 14:20:00,76.28,76.34,76.26,76.29,31016.0,73.4101,73.4679,73.3909,73.4198,31016.0
2020-11-19 14:25:00,76.29,76.32,76.27,76.29,15032.0,73.4198,73.4486,73.4005,73.4198,15032.0
2020-11-19 14:30:00,76.29,76.44,76.29,76.44,47901.0,73.4198,73.5641,73.4198,73.5641,47901.0
2020-11-19 14:35:00,76.44,76.51,76.39,76.51,52225.0,73.5641,73.6315,73.516,73.6315,52225.0
2020-11-19 14:40:00,76.51,76.64,76.48,76.61,62082.0,73.6315,73.7566,73.6026,73.7277,62082.0
2020-11-19 14:45:00,76.63,76.65,76.59,76.65,68519.0,73.747,73.7662,73.7085,73.7662,68519.0
2020-11-19 14:50:00,76.65,76.85,76.63,76.82,106419.0,73.7662,73.9587,73.747,73.9298,106419.0
2020-11-19 14:55:00,76.83,76.88,76.69,76.79,150135.0,73.9394,73.9876,73.8047,73.9009,150135.0
2020-11-19 15:00:00,76.79,76.8,76.57,76.57,45479.0,73.9009,73.9106,73.6892,73.6892,45479.0
2020-11-19 15:05:00,76.57,76.65,76.54,76.65,54302.0,73.6892,73.7662,73.6603,73.7662,54302.0
2020-11-19 15:10:00,76.65,76.94,76.64,76.94,107473.0,73.7662,74.0453,73.7566,74.0453,107473.0
2020-11-19 15:15:00,76.95,77.01,76.88,76.94,192324.0,74.0549,74.1127,73.9876,74.0453,192324.0
2020-11-19 15:20:00,76.94,77.14,76.93,77.09,213699.0,74.0453,74.2378,74.0357,74.1897,213699.0
2020-11-19 15:25:00,77.09,77.29,77.01,77.21,431913.0,74.1897,74.3821,74.1127,74.3051,431913.0
2020-11-19 15:30:00,77.2,77.22,77.01,77.04,214658.0,74.2955,74.3148,74.1127,74.1415,214658.0
2020-11-19 15:35:00,77.05,77.15,77.02,77.15,112622.0,74.1512,74.2474,74.1223,74.2474,112622.0
2020-11-19 15:40:00,77.14,77.18,76.97,76.98,154648.0,74.2378,74.2763,74.0742,74.0838,154648.0
2020-11-19 15:45:00,76.99,77.22,76.96,77.22,215396.0,74.0934,74.3148,74.0645,74.3148,215396.0
2020-11-19 15:50:00,77.23,77.51,77.21,77.26,545049.0,74.3244,74.5939,74.3051,74.3533,545049.0
2020-11-19 15:55:00,77.26,77.36,77.15,77.32,712479.0,74.3533,74.4495,74.2474,74.411,712479.0
2020-11-20 09:30:00,77.22,77.64,77.2,77.58,331553.0,74.3148,74.719,74.2955,74.6612,331553.0
2020-11-20 09:35:00,77.58,77.62,77.22,77.46,155085.0,74.6612,74.6997,74.3148,74.5457,155085.0
2020-11-20 09:40:00,77.48,77.91,77.34,77.88,190761.0,74.565,74.9788,74.4302,74.9499,190761.0
2020-11-20 09:45:00,77.84,78.03,77.78,78.03,136736.0,74.9114,75.0943,74.8537,75.0943,136736.0
2020-11-20 09:50:00,78.03,78.12,77.9,77.96,106670.0,75.0943,75.1809,74.9692,75.0269,106670.0
2020-11-20 09:55:00,77.98,78.19,77.87,78.14,69756.0,75.0462,75.2483,74.9403,75.2001,69756.0
2020-11-20 10:00:00,78.19,78.49,78.14,78.41,98165.0,75.2483,75.537,75.2001,75.46,98165.0
2020-11-20 10:05:00,78.43,78.57,78.33,78.34,87107.0,75.4792,75.614,75.383,75.3926,87107.0
2020-11-20 10:10:00,78.32,78.38,78.06,78.1,54620.0,75.3734,75.4311,75.1232,75.1617,54620.0
2020-11-20 10:15:00,78.09,78.37,78.02,78.3,95231.0,75.152,75.4215,75.0847,75.3541,95231.0
2020-11-20 10:20:00,78.29,78.43,78.25,78.38,31573.0,75.3445,75.4792,75.306,75.4311,31573.0
2020-11-20 10:25:00,78.39,78.57,78.38,78.48,243664.0,75.4407,75.614,75.4311,75.5274,243664.0
2020-11-20 10:30:00,78.48,78.49,78.2,78.23,90089.0,75.5274,75.537,75.2579,75.2868,90089.0
2020-11-20 10:35:00,78.23,78.38,78.19,78.36,75846.0,75.2868,75.4311,75.2483,75.4119,75846.0
2020-11-20 10:40:00,78.36,78.4,78.15,78.19,34935.0,75.4119,75.4504,75.2098,75.2483,34935.0
2020-11-20 10:45:00,78.19,78.21,78.08,78.16,176563.0,75.2483,75.2675,75.1424,75.2194,176563.0
2020-11-20 10:50:00,78.15,78.25,78.1,78.17,45935.0,75.2098,75.306,75.1617,75.229,45935.0
2020-11-20 10:55:00,78.16,78.2,77.9,77.92,74384.0,75.2194,75.2579,74.9692,74.9884,74384.0
2020-11-20 11:00:00,77.92,77.94,77.74,77.74,42221.0,74.9884,75.0077,74.8152,74.8152,42221.0
2020-11-20 11:05:00,77.73,77.8,77.57,77.67,72385.0,74.8056,74.8729,74.6516,74.7478,72385.0
2020-11-20 11:10:00,77.67,77.71,77.5,77.55,45628.0,74.7478,74.7863,74.5842,74.6323,45628.0
2020-11-20 11:15:00,77.57,77.7,77.56,77.64,27461.0,74.6516,74.7767,74.642,74.719,27461.0
2020-11-20 11:20:00,77.64,77.74,77.56,77.73,40749.0,74.719,74.8152,74.642,74.8056,40749.0
2020-11-20 11:25:00,77.74,77.86,77.74,77.81,25251.0,74.8152,74.9307,74.8152,74.8826,25251.0
2020-11-20 11:30:00,77.8,77.82,77.66,77.73,33700.0,74.8729,74.8922,74.7382,74.8056,33700.0
2020-11-20 11:35:00,77.73,77.81,77.25,77.74,21914.0,74.8056,74.8826,74.3436,74.8152,21914.0
2020-11-20 11:40:00,77.72,77.76,77.6,77.61,28027.0,74.796,74.8344,74.6805,74.6901,28027.0
2020-11-20 11:45:00,77.61,77.63,77.4,77.4,28659.0,74.6901,74.7093,74.488,74.488,28659.0
2020-11-20 11:50:00,77.39,77.55,77.39,77.45,37244.0,74.4784,74.6323,74.4784,74.5361,37244.0
2020-11-20 11:55:00,77.46,77.51,77.39,77.44,204299.0,74.5457,74.5939,74.4784,74.5265,204299.0
2020-11-20 12:00:00,77.44,77.57,77.41,77.57,53502.0,74.5265,74.6516,74.4976,74.6516,53502.0
2020-11-20 12:05:00,77.59,77.63,77.51,77.51,18560.0,74.6708,74.7093,74.5939,74.5939,18560.0
2020-11-20 12:10:00,77.52,77.64,77.5,77.56,31799.0,74.6035,74.719,74.5842,74.642,31799.0
2020-11-20 12:15:00,77.56,77.6,77.47,77.48,55092.0,74.642,74.6805,74.5554,74.565,55092.0
2020-11-20 12:20:00,77.46,77.76,77.46,77.75,62620.0,74.5457,74.8344,74.5457,74.8248,62620.0
2020-11-20 12:25:00,77.76,77.81,77.72,77.8,14749.0,74.8344,74.8826,74.796,74.8729,14749.0
2020-11-20 12:30:00,77.8,77.89,77.78,77.88,19109.0,74.8729,74.9596,74.8537,74.9499,19109.0
2020-11-20 12:35:00,77.86,77.89,77.75,77.75,14715.0,74.9307,74.9596,74.8248,74.8248,14715.0
2020-11-20 12:40:00,77.76,77.82,77.73,77.82,20481.0,74.8344,74.8922,74.8056,74.8922,20481.0
2020-11-20 12:45:00,77.8,77.8,77.64,77.67,29657.0,74.8729,74.8729,74.719,74.7478,29657.0
2020-11-20 12:50:00,77.67,77.8,77.63,77.71,39728.0,74.7478,74.8729,74.7093,74.7863,39728.0
2020-11-20 12:55:00,77.71,77.83,77.71,77.79,16846.0,74.7863,74.9018,74.7863,74.8633,16846.0
2020-11-20 13:00:00,77.77,77.79,77.66,77.76,30417.0,74.8441,74.8633,74.7382,74.8344,30417.0
2020-11-20 13:05:00,77.75,77.84,77.73,77.83,24197.0,74.8248,74.9114,74.8056,74.9018,24197.0
2020-11-20 13:10:00,77.83,78.01,77.83,77.97,50325.0,74.9018,75.075,74.9018,75.0365,50325.0
2020-11-20 13:15:00,77.97,77.99,77.88,77.89,17062.0,75.0365,75.0558,74.9499,74.9596,17062.0
2020-11-20 13:20:00,77.89,77.94,77.8,77.91,39392.0,74.9596,75.0077,74.8729,74.9788,39392.0
2020-11-20 13:25:00,77.91,78.01,77.88,77.93,67704.0,74.9788,75.075,74.9499,74.9981,67704.0
2020-11-20 13:30:00,77.93,77.93,77.77,77.77,38445.0,74.9981,74.9981,74.8441,74.8441,38445.0
2020-11-20 13:35:00,77.76,77.82,77.74,77.8,20164.0,74.8344,74.8922,74.8152,74.8729,20164.0
2020-11-20 13:40:00,77.8,77.88,77.79,77.83,62602.0,74.8729,74.9499,74.8633,74.9018,62602.0
2020-11-20 13:45:00,77.83,77.92,77.82,77.92,28898.0,74.9018,74.9884,74.8922,74.9884,28898.0
2020-11-20 13:50:00,77.91,77.95,77.85,77.93,26684.0,74.9788,75.0173,74.9211,74.9981,26684.0
2020-11-20 13:55:00,77.93,77.97,77.86,77.94,33025.0,74.9981,75.0365,74.9307,75.0077,33025.0
2020-11-20 14:00:00,77.94,77.97,77.9,77.97,29470.0,75.0077,75.0365,74.9692,75.0365,29470.0
2020-11-20 14:05:00,77.97,77.99,77.94,77.96,22236.0,75.0365,75.0558,75.0077,75.0269,22236.0
2020-11-20 14:10:00,77.95,77.99,77.84,77.86,31146.0,75.0173,75.0558,74.9114,74.9307,31146.0
2020-11-20 14:15:00,77.86,77.93,77.86,77.88,17432.0,74.9307,74.9981,74.9307,74.9499,17432.0
2020-11-20 14:20:00,77.87,77.88,77.79,77.84,26796.0,74.9403,74.9499,74.8633,74.9114,26796.0
2020-11-20 14:25:00,77.84,77.88,77.83,77.86,43744.0,74.9114,74.9499,74.9018,74.9307,43744.0
2020-11-20 14:30:00,77.86,77.89,77.73,77.84,53816.0,74.9307,74.9596,74.8056,74.9114,53816.0
2020-11-20 14:35:00,77.85,77.87,77.75,77.77,29448.0,74.9211,74.9403,74.8248,74.8441,29448.0
2020-11-20 14:40:00,77.77,77.79,77.67,77.73,60056.0,74.8441,74.8633,74.7478,74.8056,60056.0
2020-11-20 14:45:00,77.72,77.79,77.66,77.67,59145.0,74.796,74.8633,74.7382,74.7478,59145.0
2020-11-20 14:50:00,77.67,77.69,77.63,77.65,20226.0,74.7478,74.7671,74.7093,74.7286,20226.0
2020-11-20 14:55:00,77.64,77.67,77.59,77.67,28237.0,74.719,74.7478,74.6708,74.7478,28237.0
2020-11-20 15:00:00,77.67,77.7,77.63,77.66,32852.0,74.7478,74.7767,74.7093,74.7382,32852.0
2020-11-20 15:05:00,77.66,77.7,77.56,77.56,35511.0,74.7382,74.7767,74.642,74.642,35511.0
2020-11-20 15:10:00,77.55,77.58,77.36,77.38,42686.0,74.6323,74.6612,74.4495,74.4687,42686.0
2020-11-20 15:15:00,77.38,77.45,77.36,77.42,45465.0,74.4687,74.5361,74.4495,74.5072,45465.0
2020-11-20 15:20:00,77.42,77.42,77.35,77.39,49521.0,74.5072,74.5072,74.4399,74.4784,49521.0
2020-11-20 15:25:00,77.39,77.44,77.35,77.37,41693.0,74.4784,74.5265,74.4399,74.4591,41693.0
2020-11-20 15:30:00,77.37,77.43,77.33,77.35,86094.0,74.4591,74.5169,74.4206,74.4399,86094.0
2020-11-20 15:35:00,77.36,77.47,77.35,77.45,92157.0,74.4495,74.5554,74.4399,74.5361,92157.0
2020-11-20 15:40:00,77.45,77.47,77.42,77.47,60811.0,74.5361,74.5554,74.5072,74.5554,60811.0
2020-11-20 15:45:00,77.46,77.6,77.45,77.48,98370.0,74.5457,74.6805,74.5361,74.565,98370.0
2020-11-20 15:50:00,77.47,77.47,77.0,77.05,206266.0,74.5554,74.5554,74.103,74.1512,206266.0
2020-11-20 15:55:00,77.07,77.11,76.68,76.72,571099.0,74.1704,74.2089,73.7951,73.8336,571099.0
2020-11-23 09:30:00,76.97,78.14,76.97,78.03,270245.0,74.0742,75.2001,74.0742,75.0943,270245.0
2020-11-23 09:35:00,78.1,78.37,78.06,78.18,119446.0,75.1617,75.4215,75.1232,75.2386,119446.0
2020-11-23 09:40:00,78.18,78.55,78.15,78.52,89751.0,75.2386,75.5947,75.2098,75.5659,89751.0
2020-11-23 09:45:00,78.53,78.86,78.41,78.84,92696.0,75.5755,75.8931,75.46,75.8738,92696.0
2020-11-23 09:50:00,78.84,79.02,78.73,78.98,146830.0,75.8738,76.047,75.768,76.0085,146830.0
2020-11-23 09:55:00,79.01,79.05,78.58,78.7,139721.0,76.0374,76.0759,75.6236,75.7391,139721.0
2020-11-23 10:00:00,78.7,78.81,78.53,78.77,78739.0,75.7391,75.8449,75.5755,75.8064,78739.0
2020-11-23 10:05:00,78.78,78.83,78.45,78.52,36700.0,75.8161,75.8642,75.4985,75.5659,36700.0
2020-11-23 10:10:00,78.52,78.55,78.31,78.51,50010.0,75.5659,75.5947,75.3638,75.5562,50010.0
2020-11-23 10:15:00,78.5,78.72,78.44,78.51,47853.0,75.5466,75.7583,75.4889,75.5562,47853.0
2020-11-23 10:20:00,78.5,78.51,78.29,78.29,52095.0,75.5466,75.5562,75.3445,75.3445,52095.0
2020-11-23 10:25:00,78.3,78.3,78.03,78.03,60558.0,75.3541,75.3541,75.0943,75.0943,60558.0
2020-11-23 10:30:00,78.05,78.22,78.0,78.15,58498.0,75.1135,75.2771,75.0654,75.2098,58498.0
2020-11-23 10:35:00,78.14,78.18,78.01,78.15,45162.0,75.2001,75.2386,75.075,75.2098,45162.0
2020-11-23 10:40:00,78.15,78.3,78.14,78.25,47575.0,75.2098,75.3541,75.2001,75.306,47575.0
2020-11-23 10:45:00,78.24,78.31,78.08,78.22,47085.0,75.2964,75.3638,75.1424,75.2771,47085.0
2020-11-23 10:50:00,78.22,78.46,78.18,78.43,43806.0,75.2771,75.5081,75.2386,75.4792,43806.0
2020-11-23 10:55:00,78.44,78.53,78.38,78.48,57553.0,75.4889,75.5755,75.4311,75.5274,57553.0
2020-11-23 11:00:00,78.47,78.62,78.43,78.58,52708.0,75.5177,75.6621,75.4792,75.6236,52708.0
2020-11-23 11:05:00,78.59,78.69,78.27,78.27,65218.0,75.6332,75.7295,75.3253,75.3253,65218.0
2020-11-23 11:10:00,78.25,78.26,77.98,78.03,45904.0,75.306,75.3156,75.0462,75.0943,45904.0
2020-11-23 11:15:00,78.03,78.22,77.97,78.22,44810.0,75.0943,75.2771,75.0365,75.2771,44810.0
2020-11-23 11:20:00,78.22,78.36,78.17,78.31,46206.0,75.2771,75.4119,75.229,75.3638,46206.0
2020-11-23 11:25:00,78.3,78.52,78.28,78.5,41146.0,75.3541,75.5659,75.3349,75.5466,41146.0
2020-11-23 11:30:00,78.49,78.59,78.34,78.45,69454.0,75.537,75.6332,75.3926,75.4985,69454.0
2020-11-23 11:35:00,78.44,78.7,78.43,78.65,53392.0,75.4889,75.7391,75.4792,75.691,53392.0
2020-11-23 11:40:00,78.66,78.77,78.65,78.7,51683.0,75.7006,75.8064,75.691,75.7391,51683.0
2020-11-23 11:45:00,78.71,78.83,78.68,78.78,61334.0,75.7487,75.8642,75.7198,75.8161,61334.0
2020-11-23 11:50:00,78.78,78.98,78.76,78.94,89253.0,75.8161,76.0085,75.7968,75.9701,89253.0
2020-11-23 11:55:00,78.92,78.97,78.85,78.86,51318.0,75.9508,75.9989,75.8834,75.8931,51318.0
2020-11-23 12:00:00,78.85,78.85,78.51,78.55,48776.0,75.8834,75.8834,75.5562,75.5947,48776.0
2020-11-23 12:05:00,78.53,78.59,78.47,78.55,30991.0,75.5755,75.6332,75.5177,75.5947,30991.0
2020-11-23 12:10:00,78.55,78.71,78.54,78.67,18906.0,75.5947,75.7487,75.5851,75.7102,18906.0
2020-11-23 12:15:00,78.68,78.76,78.65,78.71,26653.0,75.7198,75.7968,75.691,75.7487,26653.0
2020-11-23 12:20:00,78.72,78.78,78.69,78.77,29981.0,75.7583,75.8161,75.7295,75.8064,29981.0
2020-11-23 12:25:00,78.77,78.79,78.68,78.72,20553.0,75.8064,75.8257,75.7198,75.7583,20553.0
2020-11-23 12:30:00,78.69,78.76,78.64,78.74,30394.0,75.7295,75.7968,75.6813,75.7776,30394.0
2020-11-23 12:35:00,78.74,78.87,78.73,78.83,34010.0,75.7776,75.9027,75.768,75.8642,34010.0
2020-11-23 12:40:00,78.83,78.91,78.81,78.86,161741.0,75.8642,75.9412,75.8449,75.8931,161741.0
2020-11-23 12:45:00,78.86,78.88,78.77,78.83,16353.0,75.8931,75.9123,75.8064,75.8642,16353.0
2020-11-23 12:50:00,78.83,78.88,78.79,78.81,19779.0,75.8642,75.9123,75.8257,75.8449,19779.0
2020-11-23 12:55:00,78.8,78.94,78.75,78.94,65639.0,75.8353,75.9701,75.7872,75.9701,65639.0
2020-11-23 13:00:00,78.94,78.98,78.87,78.95,46346.0,75.9701,76.0085,75.9027,75.9797,46346.0
2020-11-23 13:05:00,78.94,79.05,78.9,79.03,75854.0,75.9701,76.0759,75.9316,76.0567,75854.0
2020-11-23 13:10:00,79.02,79.16,79.01,79.14,60046.0,76.047,76.1818,76.0374,76.1625,60046.0
2020-11-23 13:15:00,79.16,79.26,79.15,79.22,47088.0,76.1818,76.278,76.1722,76.2395,47088.0
2020-11-23 13:20:00,79.21,79.32,79.18,79.29,31679.0,76.2299,76.3358,76.201,76.3069,31679.0
2020-11-23 13:25:00,79.28,79.34,79.25,79.27,34964.0,76.2973,76.355,76.2684,76.2876,34964.0
2020-11-23 13:30:00,79.28,79.52,79.26,79.49,99910.0,76.2973,76.5282,76.278,76.4994,99910.0
2020-11-23 13:35:00,79.48,79.56,79.48,79.49,27291.0,76.4897,76.5667,76.4897,76.4994,27291.0
2020-11-23 13:40:00,79.49,79.52,79.45,79.5,46175.0,76.4994,76.5282,76.4609,76.509,46175.0
2020-11-23 13:45:00,79.51,79.71,79.5,79.63,96150.0,76.5186,76.7111,76.509,76.6341,96150.0
2020-11-23 13:50:00,79.62,79.63,79.51,79.55,58179.0,76.6245,76.6341,76.5186,76.5571,58179.0
2020-11-23 13:55:00,79.55,79.61,79.47,79.51,77325.0,76.5571,76.6148,76.4801,76.5186,77325.0
2020-11-23 14:00:00,79.51,79.61,79.41,79.43,58728.0,76.5186,76.6148,76.4224,76.4416,58728.0
2020-11-23 14:05:00,79.42,79.5,79.36,79.47,55773.0,76.432,76.509,76.3742,76.4801,55773.0
2020-11-23 14:10:00,79.46,79.5,79.41,79.49,42664.0,76.4705,76.509,76.4224,76.4994,42664.0
2020-11-23 14:15:00,79.48,79.55,79.27,79.34,41125.0,76.4897,76.5571,76.2876,76.355,41125.0
2020-11-23 14:20:00,79.36,79.54,79.35,79.52,30174.0,76.3742,76.5475,76.3646,76.5282,30174.0
2020-11-23 14:25:00,79.52,79.65,79.48,79.65,40130.0,76.5282,76.6533,76.4897,76.6533,40130.0
2020-11-23 14:30:00,79.64,79.77,79.59,79.77,94859.0,76.6437,76.7688,76.5956,76.7688,94859.0
2020-11-23 14:35:00,79.75,79.83,79.72,79.81,56463.0,76.7496,76.8266,76.7207,76.8073,56463.0
2020-11-23 14:40:00,79.81,79.84,79.72,79.79,65315.0,76.8073,76.8362,76.7207,76.7881,65315.0
2020-11-23 14:45:00,79.79,79.93,79.68,79.68,110179.0,76.7881,76.9228,76.6822,76.6822,110179.0
2020-11-23 14:50:00,79.69,79.89,79.65,79.78,58271.0,76.6918,76.8843,76.6533,76.7784,58271.0
2020-11-23 14:55:00,79.78,80.07,79.77,80.04,204502.0,76.7784,77.0575,76.7688,77.0287,204502.0
2020-11-23 15:00:00,80.05,80.2,80.05,80.16,98911.0,77.0383,77.1826,77.0383,77.1442,98911.0
2020-11-23 15:05:00,80.17,80.19,80.1,80.14,57348.0,77.1538,77.173,77.0864,77.1249,57348.0
2020-11-23 15:10:00,80.13,80.22,80.1,80.18,70666.0,77.1153,77.2019,77.0864,77.1634,70666.0
2020-11-23 15:15:00,80.17,80.2,80.0,80.03,88093.0,77.1538,77.1826,76.9902,77.019,88093.0
2020-11-23 15:20:00,80.02,80.07,79.99,80.01,147921.0,77.0094,77.0575,76.9805,76.9998,147921.0
2020-11-23 15:25:00,80.02,80.06,79.89,79.97,79826.0,77.0094,77.0479,76.8843,76.9613,79826.0
2020-11-23 15:30:00,79.96,80.12,79.96,80.0,114775.0,76.9517,77.1057,76.9517,76.9902,114775.0
2020-11-23 15:35:00,80.01,80.16,80.0,80.16,134594.0,76.9998,77.1442,76.9902,77.1442,134594.0
2020-11-23 15:40:00,80.15,80.24,80.15,80.22,85691.0,77.1345,77.2211,77.1345,77.2019,85691.0
2020-11-23 15:45:00,80.22,80.39,80.21,80.38,146027.0,77.2019,77.3655,77.1923,77.3559,146027.0
2020-11-23 15:50:00,80.38,80.58,80.34,80.4,214433.0,77.3559,77.5483,77.3174,77.3751,214433.0
2020-11-23 15:55:00,80.4,80.55,80.34,80.5,766959.0,77.3751,77.5195,77.3174,77.4714,766959.0
2020-11-24 09:30:00,81.0,81.2,80.51,80.55,258533.0,77.9525,78.145,77.481,77.5195,258533.0
2020-11-24 09:35:00,80.55,80.56,79.82,80.0,84905.0,77.5195,77.5291,76.8169,76.9902,84905.0
2020-11-24 09:40:00,79.97,80.24,79.89,80.22,159609.0,76.9613,77.2211,76.8843,77.2019,159609.0
2020-11-24 09:45:00,80.21,80.44,80.16,80.22,107655.0,77.1923,77.4136,77.1442,77.2019,107655.0
2020-11-24 09:50:00,80.24,80.73,80.15,80.59,73945.0,77.2211,77.6927,77.1345,77.558,73945.0
2020-11-24 09:55:00,80.58,81.0,80.58,81.0,85898.0,77.5483,77.9525,77.5483,77.9525,85898.0
2020-11-24 10:00:00,80.92,81.08,80.81,80.93,76619.0,77.8756,78.0295,77.7697,77.8852,76619.0
2020-11-24 10:05:00,80.93,81.18,80.88,81.16,47293.0,77.8852,78.1258,77.8371,78.1065,47293.0
2020-11-24 10:10:00,81.18,81.23,80.81,80.95,81541.0,78.1258,78.1739,77.7697,77.9044,81541.0
2020-11-24 10:15:00,80.96,81.02,80.83,80.99,68890.0,77.9141,77.9718,77.7889,77.9429,68890.0
2020-11-24 10:20:00,81.0,81.02,80.7,80.71,65760.0,77.9525,77.9718,77.6638,77.6735,65760.0
2020-11-24 10:25:00,80.72,80.99,80.69,80.89,43403.0,77.6831,77.9429,77.6542,77.8467,43403.0
2020-11-24 10:30:00,80.9,81.09,80.88,80.89,55692.0,77.8563,78.0392,77.8371,77.8467,55692.0
2020-11-24 10:35:00,80.9,81.24,80.83,81.17,50670.0,77.8563,78.1835,77.7889,78.1162,50670.0
2020-11-24 10:40:00,81.16,81.52,81.16,81.52,101047.0,78.1065,78.453,78.1065,78.453,101047.0
2020-11-24 10:45:00,81.53,81.72,81.5,81.67,86417.0,78.4626,78.6455,78.4337,78.5973,86417.0
2020-11-24 10:50:00,81.67,81.85,81.67,81.81,74284.0,78.5973,78.7706,78.5973,78.7321,74284.0
2020-11-24 10:55:00,81.82,81.93,81.75,81.89,47272.0,78.7417,78.8476,78.6743,78.8091,47272.0
2020-11-24 11:00:00,81.88,82.06,81.78,82.01,83752.0,78.7994,78.9727,78.7032,78.9245,83752.0
2020-11-24 11:05:00,82.0,82.13,81.99,82.0,161174.0,78.9149,79.04,78.9053,78.9149,161174.0
2020-11-24 11:10:00,82.01,82.01,81.89,81.93,77377.0,78.9245,78.9245,78.8091,78.8476,77377.0
2020-11-24 11:15:00,81.94,82.11,81.93,82.07,125089.0,78.8572,79.0208,78.8476,78.9823,125089.0
2020-11-24 11:20:00,82.07,82.13,81.95,81.98,74753.0,78.9823,79.04,78.8668,78.8957,74753.0
2020-11-24 11:25:00,81.97,82.15,81.97,82.1,70602.0,78.8861,79.0593,78.8861,79.0112,70602.0
2020-11-24 11:30:00,82.1,82.23,82.04,82.22,72632.0,79.0112,79.1363,78.9534,79.1266,72632.0
2020-11-24 11:35:00,82.21,82.21,82.1,82.2,64383.0,79.117,79.117,79.0112,79.1074,64383.0
2020-11-24 11:40:00,82.21,82.36,82.21,82.31,129177.0,79.117,79.2614,79.117,79.2133,129177.0
2020-11-24 11:45:00,82.32,82.42,82.25,82.41,81962.0,79.2229,79.3191,79.1555,79.3095,81962.0
2020-11-24 11:50:00,82.4,82.54,82.34,82.5,125433.0,79.2999,79.4346,79.2421,79.3961,125433.0
2020-11-24 11:55:00,82.51,82.61,82.43,82.47,151298.0,79.4057,79.502,79.3287,79.3672,151298.0
2020-11-24 12:00:00,82.47,82.57,82.38,82.47,91423.0,79.3672,79.4635,79.2806,79.3672,91423.0
2020-11-24 12:05:00,82.47,82.62,82.45,82.56,97653.0,79.3672,79.5116,79.348,79.4539,97653.0
2020-11-24 12:10:00,82.56,82.56,82.38,82.48,100761.0,79.4539,79.4539,79.2806,79.3769,100761.0
2020-11-24 12:15:00,82.47,82.49,82.36,82.38,66796.0,79.3672,79.3865,79.2614,79.2806,66796.0
2020-11-24 12:20:00,82.38,82.6,82.38,82.43,52170.0,79.2806,79.4924,79.2806,79.3287,52170.0
2020-11-24 12:25:00,82.43,82.51,82.37,82.47,51166.0,79.3287,79.4057,79.271,79.3672,51166.0
2020-11-24 12:30:00,82.46,82.6,82.43,82.59,57682.0,79.3576,79.4924,79.3287,79.4827,57682.0
2020-11-24 12:35:00,82.59,82.7,82.45,82.51,75334.0,79.4827,79.5886,79.348,79.4057,75334.0
2020-11-24 12:40:00,82.52,82.55,82.42,82.55,75282.0,79.4154,79.4442,79.3191,79.4442,75282.0
2020-11-24 12:45:00,82.55,82.67,82.54,82.6,48515.0,79.4442,79.5597,79.4346,79.4924,48515.0
2020-11-24 12:50:00,82.61,82.62,82.44,82.49,45002.0,79.502,79.5116,79.3384,79.3865,45002.0
2020-11-24 12:55:00,82.48,82.7,82.48,82.67,46574.0,79.3769,79.5886,79.3769,79.5597,46574.0
2020-11-24 13:00:00,82.67,82.75,82.63,82.68,55143.0,79.5597,79.6367,79.5212,79.5693,55143.0
2020-11-24 13:05:00,82.68,82.7,82.52,82.63,55308.0,79.5693,79.5886,79.4154,79.5212,55308.0
2020-11-24 13:10:00,82.62,82.66,82.46,82.48,36202.0,79.5116,79.5501,79.3576,79.3769,36202.0
2020-11-24 13:15:00,82.49,82.62,82.49,82.61,28673.0,79.3865,79.5116,79.3865,79.502,28673.0
2020-11-24 13:20:00,82.6,82.71,82.56,82.65,63878.0,79.4924,79.5982,79.4539,79.5405,63878.0
2020-11-24 13:25:00,82.63,82.63,82.43,82.44,45008.0,79.5212,79.5212,79.3287,79.3384,45008.0
2020-11-24 13:30:00,82.44,82.57,82.37,82.55,45535.0,79.3384,79.4635,79.271,79.4442,45535.0
2020-11-24 13:35:00,82.56,82.59,82.41,82.42,59138.0,79.4539,79.4827,79.3095,79.3191,59138.0
2020-11-24 13:40:00,82.42,82.62,82.34,82.41,117929.0,79.3191,79.5116,79.2421,79.3095,117929.0
2020-11-24 13:45:00,82.43,82.47,82.32,82.4,60869.0,79.3287,79.3672,79.2229,79.2999,60869.0
2020-11-24 13:50:00,82.42,82.44,82.31,82.34,38169.0,79.3191,79.3384,79.2133,79.2421,38169.0
2020-11-24 13:55:00,82.35,82.49,82.31,82.46,50160.0,79.2518,79.3865,79.2133,79.3576,50160.0
2020-11-24 14:00:00,82.47,82.58,82.45,82.54,38276.0,79.3672,79.4731,79.348,79.4346,38276.0
2020-11-24 14:05:00,82.54,82.55,82.42,82.48,48241.0,79.4346,79.4442,79.3191,79.3769,48241.0
2020-11-24 14:10:00,82.47,82.59,82.36,82.36,92597.0,79.3672,79.4827,79.2614,79.2614,92597.0
2020-11-24 14:15:00,82.36,82.41,82.23,82.33,93490.0,79.2614,79.3095,79.1363,79.2325,93490.0
2020-11-24 14:20:00,82.32,82.44,82.32,82.4,59478.0,79.2229,79.3384,79.2229,79.2999,59478.0
2020-11-24 14:25:00,82.39,82.4,82.26,82.26,39698.0,79.2903,79.2999,79.1651,79.1651,39698.0
2020-11-24 14:30:00,82.28,82.51,82.22,82.42,140388.0,79.1844,79.4057,79.1266,79.3191,140388.0
2020-11-24 14:35:00,82.41,82.41,82.31,82.32,82051.0,79.3095,79.3095,79.2133,79.2229,82051.0
2020-11-24 14:40:00,82.32,82.58,82.26,82.53,130139.0,79.2229,79.4731,79.1651,79.425,130139.0
2020-11-24 14:45:00,82.54,82.61,82.46,82.6,73597.0,79.4346,79.502,79.3576,79.4924,73597.0
2020-11-24 14:50:00,82.61,82.81,82.6,82.76,84668.0,79.502,79.6945,79.4924,79.6463,84668.0
2020-11-24 14:55:00,82.76,82.77,82.58,82.61,50990.0,79.6463,79.656,79.4731,79.502,50990.0
2020-11-24 15:00:00,82.57,82.6,82.45,82.56,49827.0,79.4635,79.4924,79.348,79.4539,49827.0
2020-11-24 15:05:00,82.56,82.63,82.53,82.59,31928.0,79.4539,79.5212,79.425,79.4827,31928.0
2020-11-24 15:10:00,82.59,82.72,82.58,82.64,39361.0,79.4827,79.6078,79.4731,79.5308,39361.0
2020-11-24 15:15:00,82.64,82.85,82.63,82.81,104259.0,79.5308,79.7329,79.5212,79.6945,104259.0
2020-11-24 15:20:00,82.82,82.97,82.82,82.95,96961.0,79.7041,79.8484,79.7041,79.8292,96961.0
2020-11-24 15:25:00,82.95,82.98,82.87,82.98,149562.0,79.8292,79.8581,79.7522,79.8581,149562.0
2020-11-24 15:30:00,82.97,82.99,82.83,82.87,120280.0,79.8484,79.8677,79.7137,79.7522,120280.0
2020-11-24 15:35:00,82.87,82.87,82.65,82.7,112420.0,79.7522,79.7522,79.5405,79.5886,112420.0
2020-11-24 15:40:00,82.7,82.76,82.65,82.67,98973.0,79.5886,79.6463,79.5405,79.5597,98973.0
2020-11-24 15:45:00,82.67,82.75,82.61,82.68,137678.0,79.5597,79.6367,79.502,79.5693,137678.0
2020-11-24 15:50:00,82.67,83.1,82.64,83.09,256427.0,79.5597,79.9735,79.5308,79.9639,256427.0
2020-11-24 15:55:00,83.08,83.14,82.98,83.01,442821.0,79.9543,80.012,79.8581,79.8869,442821.0
2020-11-25 09:30:00,82.94,83.02,82.59,82.95,193390.0,79.8196,79.8965,79.4827,79.8292,193390.0
2020-11-25 09:35:00,82.93,82.95,82.53,82.59,91270.0,79.8099,79.8292,79.425,79.4827,91270.0
2020-11-25 09:40:00,82.61,82.63,82.36,82.47,121770.0,79.502,79.5212,79.2614,79.3672,121770.0
2020-11-25 09:45:00,82.46,82.57,82.28,82.38,66890.0,79.3576,79.4635,79.1844,79.2806,66890.0
2020-11-25 09:50:00,82.36,82.38,82.03,82.08,104453.0,79.2614,79.2806,78.9438,78.9919,104453.0
2020-11-25 09:55:00,82.1,82.3,81.61,81.71,127371.0,79.0112,79.2036,78.5396,78.6358,127371.0
2020-11-25 10:00:00,81.71,81.9,81.57,81.67,74045.0,78.6358,78.8187,78.5011,78.5973,74045.0
2020-11-25 10:05:00,81.65,81.85,81.51,81.84,64509.0,78.5781,78.7706,78.4434,78.7609,64509.0
2020-11-25 10:10:00,81.84,82.27,81.72,82.13,70933.0,78.7609,79.1748,78.6455,79.04,70933.0
2020-11-25 10:15:00,82.15,82.17,81.95,81.95,107851.0,79.0593,79.0785,78.8668,78.8668,107851.0
2020-11-25 10:20:00,81.97,82.0,81.75,81.99,65128.0,78.8861,78.9149,78.6743,78.9053,65128.0
2020-11-25 10:25:00,81.98,82.05,81.78,81.88,44105.0,78.8957,78.963,78.7032,78.7994,44105.0
2020-11-25 10:30:00,81.88,82.04,81.85,82.03,34545.0,78.7994,78.9534,78.7706,78.9438,34545.0
2020-11-25 10:35:00,82.01,82.03,81.88,82.02,34017.0,78.9245,78.9438,78.7994,78.9342,34017.0
2020-11-25 10:40:00,82.03,82.03,81.63,81.75,57837.0,78.9438,78.9438,78.5588,78.6743,57837.0
2020-11-25 10:45:00,81.75,81.98,81.74,81.95,35821.0,78.6743,78.8957,78.6647,78.8668,35821.0
2020-11-25 10:50:00,81.94,82.06,81.9,81.96,30477.0,78.8572,78.9727,78.8187,78.8764,30477.0
2020-11-25 10:55:00,81.97,81.99,81.91,81.94,49855.0,78.8861,78.9053,78.8283,78.8572,49855.0
2020-11-25 11:00:00,81.94,82.06,81.93,81.94,49086.0,78.8572,78.9727,78.8476,78.8572,49086.0
2020-11-25 11:05:00,81.93,82.07,81.89,81.98,38176.0,78.8476,78.9823,78.8091,78.8957,38176.0
2020-11-25 11:10:00,81.98,82.06,81.92,82.04,44501.0,78.8957,78.9727,78.8379,78.9534,44501.0
2020-11-25 11:15:00,82.04,82.04,81.67,81.72,56059.0,78.9534,78.9534,78.5973,78.6455,56059.0
2020-11-25 11:20:00,81.72,81.77,81.62,81.67,23472.0,78.6455,78.6936,78.5492,78.5973,23472.0
2020-11-25 11:25:00,81.68,81.72,81.58,81.62,34637.0,78.607,78.6455,78.5107,78.5492,34637.0
2020-11-25 11:30:00,81.62,81.7,81.6,81.63,28419.0,78.5492,78.6262,78.53,78.5588,28419.0
2020-11-25 11:35:00,81.64,81.67,81.55,81.56,31495.0,78.5685,78.5973,78.4819,78.4915,31495.0
2020-11-25 11:40:00,81.56,81.6,81.46,81.5,42833.0,78.4915,78.53,78.3952,78.4337,42833.0
2020-11-25 11:45:00,81.5,81.67,81.48,81.61,43533.0,78.4337,78.5973,78.4145,78.5396,43533.0
2020-11-25 11:50:00,81.6,81.67,81.53,81.65,55958.0,78.53,78.5973,78.4626,78.5781,55958.0
2020-11-25 11:55:00,81.64,81.7,81.55,81.7,27372.0,78.5685,78.6262,78.4819,78.6262,27372.0
2020-11-25 12:00:00,81.67,81.69,81.48,81.5,17760.0,78.5973,78.6166,78.4145,78.4337,17760.0
2020-11-25 12:05:00,81.5,81.6,81.5,81.58,21852.0,78.4337,78.53,78.4337,78.5107,21852.0
2020-11-25 12:10:00,81.59,81.63,81.52,81.54,13586.0,78.5204,78.5588,78.453,78.4722,13586.0
2020-11-25 12:15:00,81.52,81.62,81.48,81.62,28726.0,78.453,78.5492,78.4145,78.5492,28726.0
2020-11-25 12:20:00,81.63,81.63,81.59,81.59,12120.0,78.5588,78.5588,78.5204,78.5204,12120.0
2020-11-25 12:25:00,81.61,81.62,81.5,81.51,29506.0,78.5396,78.5492,78.4337,78.4434,29506.0
2020-11-25 12:30:00,81.52,81.57,81.43,81.45,18231.0,78.453,78.5011,78.3664,78.3856,18231.0
2020-11-25 12:35:00,81.46,81.51,81.4,81.49,12881.0,78.3952,78.4434,78.3375,78.4241,12881.0
2020-11-25 12:40:00,81.49,81.71,81.44,81.64,24439.0,78.4241,78.6358,78.376,78.5685,24439.0
2020-11-25 12:45:00,81.65,81.69,81.6,81.69,23754.0,78.5781,78.6166,78.53,78.6166,23754.0
2020-11-25 12:50:00,81.67,81.68,81.56,81.6,22228.0,78.5973,78.607,78.4915,78.53,22228.0
2020-11-25 12:55:00,81.6,81.68,81.54,81.65,24594.0,78.53,78.607,78.4722,78.5781,24594.0
2020-11-25 13:00:00,81.65,81.76,81.63,81.64,28657.0,78.5781,78.684,78.5588,78.5685,28657.0
2020-11-25 13:05:00,81.63,81.68,81.58,81.58,32548.0,78.5588,78.607,78.5107,78.5107,32548.0
2020-11-25 13:10:00,81.61,81.67,81.51,81.51,22266.0,78.5396,78.5973,78.4434,78.4434,22266.0
2020-11-25 13:15:00,81.5,81.62,81.48,81.57,20456.0,78.4337,78.5492,78.4145,78.5011,20456.0
2020-11-25 13:20:00,81.58,81.66,81.54,81.64,23209.0,78.5107,78.5877,78.4722,78.5685,23209.0
2020-11-25 13:25:00,81.64,81.66,81.54,81.54,43426.0,78.5685,78.5877,78.4722,78.4722,43426.0
2020-11-25 13:30:00,81.53,81.55,81.43,81.49,31777.0,78.4626,78.4819,78.3664,78.4241,31777.0
2020-11-25 13:35:00,81.48,81.58,81.47,81.52,34218.0,78.4145,78.5107,78.4049,78.453,34218.0
2020-11-25 13:40:00,81.5,81.51,81.43,81.47,61530.0,78.4337,78.4434,78.3664,78.4049,61530.0
2020-11-25 13:45:00,81.47,81.47,81.33,81.44,31037.0,78.4049,78.4049,78.2701,78.376,31037.0
2020-11-25 13:50:00,81.45,81.45,81.34,81.44,37538.0,78.3856,78.3856,78.2798,78.376,37538.0
2020-11-25 13:55:00,81.43,81.51,81.34,81.36,34811.0,78.3664,78.4434,78.2798,78.299,34811.0
2020-11-25 14:00:00,81.36,81.42,81.35,81.39,32504.0,78.299,78.3567,78.2894,78.3279,32504.0
2020-11-25 14:05:00,81.39,81.43,81.26,81.28,26580.0,78.3279,78.3664,78.2028,78.222,26580.0
2020-11-25 14:10:00,81.28,81.29,81.21,81.24,25670.0,78.222,78.2316,78.1546,78.1835,25670.0
2020-11-25 14:15:00,81.22,81.39,81.22,81.29,17533.0,78.1643,78.3279,78.1643,78.2316,17533.0
2020-11-25 14:20:00,81.27,81.34,81.24,81.24,24457.0,78.2124,78.2798,78.1835,78.1835,24457.0
2020-11-25 14:25:00,81.24,81.34,81.21,81.25,23359.0,78.1835,78.2798,78.1546,78.1931,23359.0
2020-11-25 14:30:00,81.23,81.39,81.23,81.33,70136.0,78.1739,78.3279,78.1739,78.2701,70136.0
2020-11-25 14:35:00,81.33,81.35,81.22,81.33,47894.0,78.2701,78.2894,78.1643,78.2701,47894.0
2020-11-25 14:40:00,81.33,81.34,81.22,81.24,59269.0,78.2701,78.2798,78.1643,78.1835,59269.0
2020-11-25 14:45:00,81.26,81.29,81.22,81.25,24187.0,78.2028,78.2316,78.1643,78.1931,24187.0
2020-11-25 14:50:00,81.24,81.38,81.23,81.36,58228.0,78.1835,78.3183,78.1739,78.299,58228.0
2020-11-25 14:55:00,81.35,81.4,81.25,81.28,44550.0,78.2894,78.3375,78.1931,78.222,44550.0
2020-11-25 15:00:00,81.29,81.35,81.24,81.28,76498.0,78.2316,78.2894,78.1835,78.222,76498.0
2020-11-25 15:05:00,81.29,81.31,81.23,81.3,73026.0,78.2316,78.2509,78.1739,78.2413,73026.0
2020-11-25 15:10:00,81.3,81.35,81.27,81.29,59313.0,78.2413,78.2894,78.2124,78.2316,59313.0
2020-11-25 15:15:00,81.29,81.3,81.23,81.25,49008.0,78.2316,78.2413,78.1739,78.1931,49008.0
2020-11-25 15:20:00,81.25,81.29,81.2,81.28,47860.0,78.1931,78.2316,78.145,78.222,47860.0
2020-11-25 15:25:00,81.28,81.51,81.27,81.45,73376.0,78.222,78.4434,78.2124,78.3856,73376.0
2020-11-25 15:30:00,81.46,81.46,81.35,81.36,41503.0,78.3952,78.3952,78.2894,78.299,41503.0
2020-11-25 15:35:00,81.35,81.35,81.22,81.23,60158.0,78.2894,78.2894,78.1643,78.1739,60158.0
2020-11-25 15:40:00,81.24,81.34,81.23,81.34,66541.0,78.1835,78.2798,78.1739,78.2798,66541.0
2020-11-25 15:45:00,81.33,81.37,81.2,81.21,88831.0,78.2701,78.3086,78.145,78.1546,88831.0
2020-11-25 15:50:00,81.21,81.31,81.18,81.21,132571.0,78.1546,78.2509,78.1258,78.1546,132571.0
2020-11-25 15:55:00,81.22,81.29,81.07,81.12,331382.0,78.1643,78.2316,78.0199,78.068,331382.0
2020-11-27 09:30:00,81.83,82.64,81.68,82.53,189663.0,78.7513,79.5308,78.607,79.425,189663.0
2020-11-27 09:35:00,82.6,82.94,82.58,82.91,74012.0,79.4924,79.8196,79.4731,79.7907,74012.0
2020-11-27 09:40:00,82.95,83.2,82.76,83.14,78133.0,79.8292,80.0698,79.6463,80.012,78133.0
2020-11-27 09:45:00,83.14,83.29,82.97,83.27,77807.0,80.012,80.1564,79.8484,80.1371,77807.0
2020-11-27 09:50:00,83.26,83.53,83.25,83.34,86416.0,80.1275,80.3874,80.1179,80.2045,86416.0
2020-11-27 09:55:00,83.34,83.39,82.73,82.81,205783.0,80.2045,80.2526,79.6175,79.6945,205783.0
2020-11-27 10:00:00,82.81,83.15,82.81,83.12,74842.0,79.6945,80.0217,79.6945,79.9928,74842.0
2020-11-27 10:05:00,83.1,83.25,82.85,83.18,33170.0,79.9735,80.1179,79.7329,80.0505,33170.0
2020-11-27 10:10:00,83.17,83.3,83.09,83.28,23670.0,80.0409,80.166,79.9639,80.1468,23670.0
2020-11-27 10:15:00,83.29,83.34,83.14,83.15,38512.0,80.1564,80.2045,80.012,80.0217,38512.0
2020-11-27 10:20:00,83.15,83.28,83.13,83.16,57779.0,80.0217,80.1468,80.0024,80.0313,57779.0
2020-11-27 10:25:00,83.16,83.26,83.1,83.13,42272.0,80.0313,80.1275,79.9735,80.0024,42272.0
2020-11-27 10:30:00,83.15,83.22,83.02,83.1,26946.0,80.0217,80.089,79.8965,79.9735,26946.0
2020-11-27 10:35:00,83.09,83.28,82.96,83.26,39320.0,79.9639,80.1468,79.8388,80.1275,39320.0
2020-11-27 10:40:00,83.28,83.32,83.1,83.14,34277.0,80.1468,80.1853,79.9735,80.012,34277.0
2020-11-27 10:45:00,83.15,83.15,82.88,82.89,42886.0,80.0217,80.0217,79.7618,79.7714,42886.0
2020-11-27 10:50:00,82.89,82.96,82.76,82.76,89746.0,79.7714,79.8388,79.6463,79.6463,89746.0
2020-11-27 10:55:00,82.77,82.79,82.66,82.67,58353.0,79.656,79.6752,79.5501,79.5597,58353.0
2020-11-27 11:00:00,82.67,82.77,82.62,82.74,27086.0,79.5597,79.656,79.5116,79.6271,27086.0
2020-11-27 11:05:00,82.74,82.79,82.69,82.74,38282.0,79.6271,79.6752,79.579,79.6271,38282.0
2020-11-27 11:10:00,82.74,82.81,82.62,82.62,95461.0,79.6271,79.6945,79.5116,79.5116,95461.0
2020-11-27 11:15:00,82.63,83.14,82.63,82.98,79653.0,79.5212,80.012,79.5212,79.8581,79653.0
2020-11-27 11:20:00,82.96,83.08,82.91,83.04,24568.0,79.8388,79.9543,79.7907,79.9158,24568.0
2020-11-27 11:25:00,83.03,83.16,83.0,83.08,32945.0,79.9062,80.0313,79.8773,79.9543,32945.0
2020-11-27 11:30:00,83.07,83.08,82.92,82.95,29112.0,79.9447,79.9543,79.8003,79.8292,29112.0
2020-11-27 11:35:00,82.97,82.97,82.79,82.95,24208.0,79.8484,79.8484,79.6752,79.8292,24208.0
2020-11-27 11:40:00,82.94,83.0,82.89,82.89,23677.0,79.8196,79.8773,79.7714,79.7714,23677.0
2020-11-27 11:45:00,82.91,82.91,82.78,82.88,25534.0,79.7907,79.7907,79.6656,79.7618,25534.0
2020-11-27 11:50:00,82.92,83.0,82.8,82.99,20899.0,79.8003,79.8773,79.6848,79.8677,20899.0
2020-11-27 11:55:00,82.98,83.04,82.88,83.04,27489.0,79.8581,79.9158,79.7618,79.9158,27489.0
2020-11-27 12:00:00,83.05,83.12,83.05,83.08,25750.0,79.9254,79.9928,79.9254,79.9543,25750.0
2020-11-27 12:05:00,83.09,83.13,83.0,83.01,19451.0,79.9639,80.0024,79.8773,79.8869,19451.0
2020-11-27 12:10:00,83.0,83.01,82.83,82.84,31614.0,79.8773,79.8869,79.7137,79.7233,31614.0
2020-11-27 12:15:00,82.83,83.08,82.83,83.05,19163.0,79.7137,79.9543,79.7137,79.9254,19163.0
2020-11-27 12:20:00,83.03,83.05,82.86,82.9,21173.0,79.9062,79.9254,79.7426,79.7811,21173.0
2020-11-27 12:25:00,82.9,82.97,82.89,82.95,17118.0,79.7811,79.8484,79.7714,79.8292,17118.0
2020-11-27 12:30:00,82.93,82.93,82.78,82.89,21852.0,79.8099,79.8099,79.6656,79.7714,21852.0
2020-11-27 12:35:00,82.87,82.9,82.7,82.81,25580.0,79.7522,79.7811,79.5886,79.6945,25580.0
2020-11-27 12:40:00,82.82,82.83,82.74,82.81,34773.0,79.7041,79.7137,79.6271,79.6945,34773.0
2020-11-27 12:45:00,82.81,82.82,82.75,82.79,43115.0,79.6945,79.7041,79.6367,79.6752,43115.0
2020-11-27 12:50:00,82.79,82.97,82.73,82.75,62001.0,79.6752,79.8484,79.6175,79.6367,62001.0
2020-11-27 12:55:00,82.78,82.78,82.6,82.65,156530.0,79.6656,79.6656,79.4924,79.5405,156530.0
2020-11-30 09:30:00,82.0,82.59,81.75,81.99,193952.0,78.9149,79.4827,78.6743,78.9053,193952.0
2020-11-30 09:35:00,82.0,82.15,81.77,81.87,63163.0,78.9149,79.0593,78.6936,78.7898,63163.0
2020-11-30 09:40:00,81.85,81.93,81.46,81.7,53236.0,78.7706,78.8476,78.3952,78.6262,53236.0
2020-11-30 09:45:00,81.75,81.79,81.27,81.34,89975.0,78.6743,78.7128,78.2124,78.2798,89975.0
2020-11-30 09:50:00,81.35,81.81,81.32,81.8,71861.0,78.2894,78.7321,78.2605,78.7224,71861.0
2020-11-30 09:55:00,81.83,82.01,81.75,81.87,38906.0,78.7513,78.9245,78.6743,78.7898,38906.0
2020-11-30 10:00:00,81.86,82.08,81.83,81.99,69299.0,78.7802,78.9919,78.7513,78.9053,69299.0
2020-11-30 10:05:00,81.97,82.04,81.83,81.97,25199.0,78.8861,78.9534,78.7513,78.8861,25199.0
2020-11-30 10:10:00,81.98,82.01,81.67,81.75,32082.0,78.8957,78.9245,78.5973,78.6743,32082.0
2020-11-30 10:15:00,81.74,81.74,81.48,81.62,53674.0,78.6647,78.6647,78.4145,78.5492,53674.0
2020-11-30 10:20:00,81.63,81.78,81.63,81.76,38341.0,78.5588,78.7032,78.5588,78.684,38341.0
2020-11-30 10:25:00,81.76,81.78,81.38,81.4,28174.0,78.684,78.7032,78.3183,78.3375,28174.0
2020-11-30 10:30:00,81.4,81.45,81.31,81.4,31423.0,78.3375,78.3856,78.2509,78.3375,31423.0
2020-11-30 10:35:00,81.42,81.42,81.19,81.3,25382.0,78.3567,78.3567,78.1354,78.2413,25382.0
2020-11-30 10:40:00,81.27,81.31,80.76,80.77,99893.0,78.2124,78.2509,77.7216,77.7312,99893.0
2020-11-30 10:45:00,80.78,81.14,80.7,81.09,106707.0,77.7408,78.0873,77.6638,78.0392,106707.0
2020-11-30 10:50:00,81.07,81.24,81.04,81.14,83294.0,78.0199,78.1835,77.991,78.0873,83294.0
2020-11-30 10:55:00,81.15,81.35,81.13,81.35,47940.0,78.0969,78.2894,78.0777,78.2894,47940.0
2020-11-30 11:00:00,81.37,81.48,81.29,81.48,66104.0,78.3086,78.4145,78.2316,78.4145,66104.0
2020-11-30 11:05:00,81.47,81.55,81.42,81.49,30800.0,78.4049,78.4819,78.3567,78.4241,30800.0
2020-11-30 11:10:00,81.49,81.75,81.46,81.65,38742.0,78.4241,78.6743,78.3952,78.5781,38742.0
2020-11-30 11:15:00,81.63,81.85,81.62,81.7,51137.0,78.5588,78.7706,78.5492,78.6262,51137.0
2020-11-30 11:20:00,81.71,81.8,81.67,81.71,41091.0,78.6358,78.7224,78.5973,78.6358,41091.0
2020-11-30 11:25:00,81.73,81.76,81.61,81.64,21383.0,78.6551,78.684,78.5396,78.5685,21383.0
2020-11-30 11:30:00,81.65,82.03,81.64,81.78,38319.0,78.5781,78.9438,78.5685,78.7032,38319.0
2020-11-30 11:35:00,81.79,81.91,81.73,81.9,27925.0,78.7128,78.8283,78.6551,78.8187,27925.0
2020-11-30 11:40:00,81.9,82.2,81.88,82.13,42703.0,78.8187,79.1074,78.7994,79.04,42703.0
2020-11-30 11:45:00,82.12,82.2,82.02,82.03,25113.0,79.0304,79.1074,78.9342,78.9438,25113.0
2020-11-30 11:50:00,82.06,82.09,81.85,81.87,30859.0,78.9727,79.0015,78.7706,78.7898,30859.0
2020-11-30 11:55:00,81.88,82.09,81.87,81.94,49813.0,78.7994,79.0015,78.7898,78.8572,49813.0
2020-11-30 12:00:00,81.94,81.97,81.88,81.88,14893.0,78.8572,78.8861,78.7994,78.7994,14893.0
2020-11-30 12:05:00,81.87,82.05,81.86,82.03,12684.0,78.7898,78.963,78.7802,78.9438,12684.0
2020-11-30 12:10:00,82.03,82.08,82.01,82.03,14543.0,78.9438,78.9919,78.9245,78.9438,14543.0
2020-11-30 12:15:00,82.05,82.28,82.05,82.22,18253.0,78.963,79.1844,78.963,79.1266,18253.0
2020-11-30 12:20:00,82.23,82.26,82.16,82.26,22235.0,79.1363,79.1651,79.0689,79.1651,22235.0
2020-11-30 12:25:00,82.26,82.33,82.23,82.32,19611.0,79.1651,79.2325,79.1363,79.2229,19611.0
2020-11-30 12:30:00,82.31,82.36,82.24,82.25,16552.0,79.2133,79.2614,79.1459,79.1555,16552.0
2020-11-30 12:35:00,82.23,82.25,82.12,82.16,21693.0,79.1363,79.1555,79.0304,79.0689,21693.0
2020-11-30 12:40:00,82.17,82.19,82.11,82.13,13126.0,79.0785,79.0978,79.0208,79.04,13126.0
2020-11-30 12:45:00,82.12,82.12,82.03,82.06,18007.0,79.0304,79.0304,78.9438,78.9727,18007.0
2020-11-30 12:50:00,82.07,82.2,82.05,82.18,24440.0,78.9823,79.1074,78.963,79.0882,24440.0
2020-11-30 12:55:00,82.15,82.25,82.14,82.22,20517.0,79.0593,79.1555,79.0497,79.1266,20517.0
2020-11-30 13:00:00,82.21,82.26,82.15,82.15,22909.0,79.117,79.1651,79.0593,79.0593,22909.0
2020-11-30 13:05:00,82.15,82.28,82.15,82.25,26102.0,79.0593,79.1844,79.0593,79.1555,26102.0
2020-11-30 13:10:00,82.25,82.28,82.21,82.24,26119.0,79.1555,79.1844,79.117,79.1459,26119.0
2020-11-30 13:15:00,82.24,82.28,82.18,82.19,17771.0,79.1459,79.1844,79.0882,79.0978,17771.0
2020-11-30 13:20:00,82.19,82.32,82.17,82.25,25631.0,79.0978,79.2229,79.0785,79.1555,25631.0
2020-11-30 13:25:00,82.24,82.26,82.18,82.2,107193.0,79.1459,79.1651,79.0882,79.1074,107193.0
2020-11-30 13:30:00,82.2,82.22,82.15,82.15,22425.0,79.1074,79.1266,79.0593,79.0593,22425.0
2020-11-30 13:35:00,82.16,82.19,82.15,82.17,13281.0,79.0689,79.0978,79.0593,79.0785,13281.0
2020-11-30 13:40:00,82.17,82.2,82.11,82.12,13935.0,79.0785,79.1074,79.0208,79.0304,13935.0
2020-11-30 13:45:00,82.13,82.25,82.09,82.25,17367.0,79.04,79.1555,79.0015,79.1555,17367.0
2020-11-30 13:50:00,82.24,82.33,82.24,82.26,16384.0,79.1459,79.2325,79.1459,79.1651,16384.0
2020-11-30 13:55:00,82.26,82.26,82.13,82.15,17935.0,79.1651,79.1651,79.04,79.0593,17935.0
2020-11-30 14:00:00,82.16,82.16,81.97,82.01,62998.0,79.0689,79.0689,78.8861,78.9245,62998.0
2020-11-30 14:05:00,81.98,82.03,81.92,82.0,23149.0,78.8957,78.9438,78.8379,78.9149,23149.0
2020-11-30 14:10:00,81.98,82.01,81.91,81.97,27341.0,78.8957,78.9245,78.8283,78.8861,27341.0
2020-11-30 14:15:00,81.99,82.06,81.92,82.01,23268.0,78.9053,78.9727,78.8379,78.9245,23268.0
2020-11-30 14:20:00,81.98,82.04,81.95,81.95,18547.0,78.8957,78.9534,78.8668,78.8668,18547.0
2020-11-30 14:25:00,81.96,82.14,81.95,82.13,21819.0,78.8764,79.0497,78.8668,79.04,21819.0
2020-11-30 14:30:00,82.13,82.23,82.11,82.21,22153.0,79.04,79.1363,79.0208,79.117,22153.0
2020-11-30 14:35:00,82.22,82.24,82.13,82.16,13776.0,79.1266,79.1459,79.04,79.0689,13776.0
2020-11-30 14:40:00,82.15,82.17,82.12,82.15,14527.0,79.0593,79.0785,79.0304,79.0593,14527.0
2020-11-30 14:45:00,82.15,82.18,82.13,82.15,16003.0,79.0593,79.0882,79.04,79.0593,16003.0
2020-11-30 14:50:00,82.14,82.22,82.13,82.18,45396.0,79.0497,79.1266,79.04,79.0882,45396.0
2020-11-30 14:55:00,82.17,82.38,82.16,82.36,39022.0,79.0785,79.2806,79.0689,79.2614,39022.0
2020-11-30 15:00:00,82.37,82.43,82.29,82.32,93285.0,79.271,79.3287,79.194,79.2229,93285.0
2020-11-30 15:05:00,82.32,82.38,82.26,82.27,71261.0,79.2229,79.2806,79.1651,79.1748,71261.0
2020-11-30 15:10:00,82.26,82.26,82.08,82.14,29927.0,79.1651,79.1651,78.9919,79.0497,29927.0
2020-11-30 15:15:00,82.14,82.23,82.12,82.23,37557.0,79.0497,79.1363,79.0304,79.1363,37557.0
2020-11-30 15:20:00,82.22,82.29,82.18,82.29,24573.0,79.1266,79.194,79.0882,79.194,24573.0
2020-11-30 15:25:00,82.28,82.28,82.04,82.05,46752.0,79.1844,79.1844,78.9534,78.963,46752.0
2020-11-30 15:30:00,82.05,82.05,81.9,81.93,58986.0,78.963,78.963,78.8187,78.8476,58986.0
2020-11-30 15:35:00,81.92,81.98,81.9,81.95,40231.0,78.8379,78.8957,78.8187,78.8668,40231.0
2020-11-30 15:40:00,81.96,82.06,81.92,82.03,57085.0,78.8764,78.9727,78.8379,78.9438,57085.0
2020-11-30 15:45:00,82.02,82.08,81.95,81.97,52668.0,78.9342,78.9919,78.8668,78.8861,52668.0
2020-11-30 15:50:00,81.96,82.47,81.95,82.4,301667.0,78.8764,79.3672,78.8668,79.2999,301667.0
2020-11-30 15:55:00,82.4,82.52,82.01,82.48,604869.0,79.2999,79.4154,78.9245,79.3769,604869.0
2020-12-01 09:30:00,83.05,83.6,83.04,83.51,260836.0,79.9254,80.4547,79.9158,80.3681,260836.0
2020-12-01 09:35:00,83.53,83.53,83.21,83.35,60806.0,80.3874,80.3874,80.0794,80.2141,60806.0
2020-12-01 09:40:00,83.38,83.38,83.08,83.22,47491.0,80.243,80.243,79.9543,80.089,47491.0
2020-12-01 09:45:00,83.25,83.4,83.08,83.4,85887.0,80.1179,80.2623,79.9543,80.2623,85887.0
2020-12-01 09:50:00,83.4,83.52,83.23,83.49,80931.0,80.2623,80.3777,80.0986,80.3489,80931.0
2020-12-01 09:55:00,83.5,83.59,83.35,83.49,95616.0,80.3585,80.4451,80.2141,80.3489,95616.0
2020-12-01 10:00:00,83.49,83.83,83.47,83.71,109784.0,80.3489,80.6761,80.3296,80.5606,109784.0
2020-12-01 10:05:00,83.71,83.83,83.57,83.83,143431.0,80.5606,80.6761,80.4259,80.6761,143431.0
2020-12-01 10:10:00,83.81,83.93,83.6,83.64,134586.0,80.6568,80.7723,80.4547,80.4932,134586.0
2020-12-01 10:15:00,83.66,83.99,83.66,83.83,40437.0,80.5125,80.8301,80.5125,80.6761,40437.0
2020-12-01 10:20:00,83.82,84.05,83.62,83.71,95931.0,80.6665,80.8878,80.474,80.5606,95931.0
2020-12-01 10:25:00,83.73,83.75,83.5,83.5,46986.0,80.5798,80.5991,80.3585,80.3585,46986.0
2020-12-01 10:30:00,83.49,83.59,83.33,83.34,26353.0,80.3489,80.4451,80.1949,80.2045,26353.0
2020-12-01 10:35:00,83.33,83.37,82.96,83.01,70454.0,80.1949,80.2334,79.8388,79.8869,70454.0
2020-12-01 10:40:00,82.99,83.11,82.88,83.1,30405.0,79.8677,79.9832,79.7618,79.9735,30405.0
2020-12-01 10:45:00,83.08,83.23,82.98,83.2,48576.0,79.9543,80.0986,79.8581,80.0698,48576.0
2020-12-01 10:50:00,83.23,83.4,83.23,83.4,40216.0,80.0986,80.2623,80.0986,80.2623,40216.0
2020-12-01 10:55:00,83.4,83.45,83.3,83.41,41473.0,80.2623,80.3104,80.166,80.2719,41473.0
2020-12-01 11:00:00,83.41,83.75,83.4,83.72,36719.0,80.2719,80.5991,80.2623,80.5702,36719.0
2020-12-01 11:05:00,83.72,83.76,83.51,83.52,34233.0,80.5702,80.6087,80.3681,80.3777,34233.0
2020-12-01 11:10:00,83.52,83.65,83.45,83.59,37991.0,80.3777,80.5028,80.3104,80.4451,37991.0
2020-12-01 11:15:00,83.59,83.67,83.5,83.64,26136.0,80.4451,80.5221,80.3585,80.4932,26136.0
2020-12-01 11:20:00,83.66,83.81,83.57,83.81,55438.0,80.5125,80.6568,80.4259,80.6568,55438.0
2020-12-01 11:25:00,83.81,84.0,83.78,83.98,76626.0,80.6568,80.8397,80.628,80.8204,76626.0
2020-12-01 11:30:00,83.98,84.12,83.89,84.04,76202.0,80.8204,80.9552,80.7338,80.8782,76202.0
2020-12-01 11:35:00,84.03,84.18,83.91,83.97,74805.0,80.8686,81.0129,80.7531,80.8108,74805.0
2020-12-01 11:40:00,83.96,84.02,83.79,83.82,35879.0,80.8012,80.8589,80.6376,80.6665,35879.0
2020-12-01 11:45:00,83.83,83.83,83.55,83.66,53288.0,80.6761,80.6761,80.4066,80.5125,53288.0
2020-12-01 11:50:00,83.65,83.7,83.57,83.6,27331.0,80.5028,80.551,80.4259,80.4547,27331.0
2020-12-01 11:55:00,83.6,83.65,83.57,83.62,46258.0,80.4547,80.5028,80.4259,80.474,46258.0
2020-12-01 12:00:00,83.61,83.65,83.56,83.61,36491.0,80.4644,80.5028,80.4162,80.4644,36491.0
2020-12-01 12:05:00,83.62,83.69,83.56,83.64,74821.0,80.474,80.5413,80.4162,80.4932,74821.0
2020-12-01 12:10:00,83.64,83.96,83.63,83.92,85292.0,80.4932,80.8012,80.4836,80.7627,85292.0
2020-12-01 12:15:00,83.92,84.01,83.89,83.92,71712.0,80.7627,80.8493,80.7338,80.7627,71712.0
2020-12-01 12:20:00,83.95,84.03,83.9,84.01,38273.0,80.7916,80.8686,80.7434,80.8493,38273.0
2020-12-01 12:25:00,84.03,84.16,84.03,84.1,36895.0,80.8686,80.9937,80.8686,80.9359,36895.0
2020-12-01 12:30:00,84.11,84.15,83.99,84.02,13804.0,80.9455,80.984,80.8301,80.8589,13804.0
2020-12-01 12:35:00,84.03,84.06,83.91,84.03,29981.0,80.8686,80.8974,80.7531,80.8686,29981.0
2020-12-01 12:40:00,84.03,84.03,83.79,83.92,71614.0,80.8686,80.8686,80.6376,80.7627,71614.0
2020-12-01 12:45:00,83.9,84.06,83.87,84.05,30875.0,80.7434,80.8974,80.7146,80.8878,30875.0
2020-12-01 12:50:00,84.05,84.06,83.99,84.03,27060.0,80.8878,80.8974,80.8301,80.8686,27060.0
2020-12-01 12:55:00,84.04,84.1,83.98,84.0,20751.0,80.8782,80.9359,80.8204,80.8397,20751.0
2020-12-01 13:00:00,84.02,84.09,83.93,84.06,55262.0,80.8589,80.9263,80.7723,80.8974,55262.0
2020-12-01 13:05:00,84.06,84.08,83.91,84.03,14030.0,80.8974,80.9167,80.7531,80.8686,14030.0
2020-12-01 13:10:00,84.06,84.08,83.89,83.98,42180.0,80.8974,80.9167,80.7338,80.8204,42180.0
2020-12-01 13:15:00,83.95,84.02,83.88,83.99,75984.0,80.7916,80.8589,80.7242,80.8301,75984.0
2020-12-01 13:20:00,83.99,84.27,83.99,84.17,149438.0,80.8301,81.0995,80.8301,81.0033,149438.0
2020-12-01 13:25:00,84.17,84.28,84.14,84.24,30977.0,81.0033,81.1091,80.9744,81.0706,30977.0
2020-12-01 13:30:00,84.25,84.25,84.17,84.22,14990.0,81.0803,81.0803,81.0033,81.0514,14990.0
2020-12-01 13:35:00,84.22,84.31,84.12,84.3,17386.0,81.0514,81.138,80.9552,81.1284,17386.0
2020-12-01 13:40:00,84.29,84.39,84.22,84.39,14009.0,81.1188,81.215,81.0514,81.215,14009.0
2020-12-01 13:45:00,84.41,84.48,84.36,84.4,23910.0,81.2343,81.3016,81.1861,81.2246,23910.0
2020-12-01 13:50:00,84.4,84.49,84.39,84.41,20801.0,81.2246,81.3112,81.215,81.2343,20801.0
2020-12-01 13:55:00,84.41,84.47,84.33,84.47,16300.0,81.2343,81.292,81.1573,81.292,16300.0
2020-12-01 14:00:00,84.46,84.46,84.35,84.42,31630.0,81.2824,81.2824,81.1765,81.2439,31630.0
2020-12-01 14:05:00,84.43,84.45,84.38,84.43,21877.0,81.2535,81.2727,81.2054,81.2535,21877.0
2020-12-01 14:10:00,84.47,84.59,84.41,84.46,72165.0,81.292,81.4075,81.2343,81.2824,72165.0
2020-12-01 14:15:00,84.47,84.49,84.34,84.42,27785.0,81.292,81.3112,81.1669,81.2439,27785.0
2020-12-01 14:20:00,84.42,84.42,84.29,84.32,16619.0,81.2439,81.2439,81.1188,81.1476,16619.0
2020-12-01 14:25:00,84.33,84.37,84.29,84.29,39586.0,81.1573,81.1958,81.1188,81.1188,39586.0
2020-12-01 14:30:00,84.29,84.3,84.13,84.2,37803.0,81.1188,81.1284,80.9648,81.0322,37803.0
2020-12-01 14:35:00,84.2,84.34,84.18,84.33,22934.0,81.0322,81.1669,81.0129,81.1573,22934.0
2020-12-01 14:40:00,84.33,84.48,84.29,84.48,41452.0,81.1573,81.3016,81.1188,81.3016,41452.0
2020-12-01 14:45:00,84.48,84.62,84.44,84.56,42871.0,81.3016,81.4364,81.2631,81.3786,42871.0
2020-12-01 14:50:00,84.55,84.56,84.37,84.39,24070.0,81.369,81.3786,81.1958,81.215,24070.0
2020-12-01 14:55:00,84.37,84.38,84.29,84.34,12477.0,81.1958,81.2054,81.1188,81.1669,12477.0
2020-12-01 15:00:00,84.34,84.35,84.28,84.33,19947.0,81.1669,81.1765,81.1091,81.1573,19947.0
2020-12-01 15:05:00,84.33,84.34,84.11,84.18,30418.0,81.1573,81.1669,80.9455,81.0129,30418.0
2020-12-01 15:10:00,84.18,84.22,84.11,84.22,21930.0,81.0129,81.0514,80.9455,81.0514,21930.0
2020-12-01 15:15:00,84.24,84.26,84.08,84.08,25973.0,81.0706,81.0899,80.9167,80.9167,25973.0
2020-12-01 15:20:00,84.09,84.22,84.09,84.2,20452.0,80.9263,81.0514,80.9263,81.0322,20452.0
2020-12-01 15:25:00,84.19,84.29,84.15,84.28,45845.0,81.0225,81.1188,80.984,81.1091,45845.0
2020-12-01 15:30:00,84.28,84.28,84.09,84.15,37334.0,81.1091,81.1091,80.9263,80.984,37334.0
2020-12-01 15:35:00,84.15,84.25,84.08,84.21,50248.0,80.984,81.0803,80.9167,81.0418,50248.0
2020-12-01 15:40:00,84.22,84.29,84.17,84.27,70117.0,81.0514,81.1188,81.0033,81.0995,70117.0
2020-12-01 15:45:00,84.27,84.34,84.2,84.26,59563.0,81.0995,81.1669,81.0322,81.0899,59563.0
2020-12-01 15:50:00,84.25,84.51,84.16,84.5,153628.0,81.0803,81.3305,80.9937,81.3209,153628.0
2020-12-01 15:55:00,84.48,84.48,84.21,84.27,278868.0,81.3016,81.3016,81.0418,81.0995,278868.0
2020-12-02 09:30:00,83.56,84.01,83.56,83.99,207539.0,80.4162,80.8493,80.4162,80.8301,207539.0
2020-12-02 09:35:00,83.97,84.06,83.87,83.89,60380.0,80.8108,80.8974,80.7146,80.7338,60380.0
2020-12-02 09:40:00,83.89,84.15,83.75,84.06,53206.0,80.7338,80.984,80.5991,80.8974,53206.0
2020-12-02 09:45:00,84.06,84.18,83.9,84.16,45650.0,80.8974,81.0129,80.7434,80.9937,45650.0
2020-12-02 09:50:00,84.16,84.38,83.97,84.2,53703.0,80.9937,81.2054,80.8108,81.0322,53703.0
2020-12-02 09:55:00,84.24,84.44,84.16,84.44,54334.0,81.0706,81.2631,80.9937,81.2631,54334.0
2020-12-02 10:00:00,84.42,84.48,84.24,84.47,55854.0,81.2439,81.3016,81.0706,81.292,55854.0
2020-12-02 10:05:00,84.48,84.48,84.12,84.23,76894.0,81.3016,81.3016,80.9552,81.061,76894.0
2020-12-02 10:10:00,84.23,84.35,84.14,84.25,25534.0,81.061,81.1765,80.9744,81.0803,25534.0
2020-12-02 10:15:00,84.22,84.45,84.22,84.43,40821.0,81.0514,81.2727,81.0514,81.2535,40821.0
2020-12-02 10:20:00,84.43,84.61,84.39,84.47,40725.0,81.2535,81.4267,81.215,81.292,40725.0
2020-12-02 10:25:00,84.47,84.78,84.46,84.66,38450.0,81.292,81.5903,81.2824,81.4748,38450.0
2020-12-02 10:30:00,84.64,84.79,84.58,84.79,27818.0,81.4556,81.6,81.3979,81.6,27818.0
2020-12-02 10:35:00,84.81,84.93,84.76,84.93,36433.0,81.6192,81.7347,81.5711,81.7347,36433.0
2020-12-02 10:40:00,84.92,85.0,84.91,84.98,29153.0,81.7251,81.8021,81.7154,81.7828,29153.0
2020-12-02 10:45:00,84.97,85.11,84.92,85.07,105098.0,81.7732,81.9079,81.7251,81.8694,105098.0
2020-12-02 10:50:00,85.09,85.09,84.88,85.05,70391.0,81.8887,81.8887,81.6866,81.8502,70391.0
2020-12-02 10:55:00,85.02,85.24,84.87,85.22,67889.0,81.8213,82.033,81.6769,82.0138,67889.0
2020-12-02 11:00:00,85.23,85.45,85.19,85.42,40152.0,82.0234,82.2351,81.9849,82.2063,40152.0
2020-12-02 11:05:00,85.42,85.56,85.35,85.54,40835.0,82.2063,82.341,82.1389,82.3217,40835.0
2020-12-02 11:10:00,85.56,85.59,85.49,85.51,56027.0,82.341,82.3699,82.2736,82.2929,56027.0
2020-12-02 11:15:00,85.51,85.58,85.29,85.3,152858.0,82.2929,82.3602,82.0811,82.0908,152858.0
2020-12-02 11:20:00,85.31,85.38,85.2,85.25,27687.0,82.1004,82.1678,81.9945,82.0427,27687.0
2020-12-02 11:25:00,85.25,85.28,85.12,85.23,37903.0,82.0427,82.0715,81.9175,82.0234,37903.0
2020-12-02 11:30:00,85.25,85.32,85.14,85.16,18945.0,82.0427,82.11,81.9368,81.956,18945.0
2020-12-02 11:35:00,85.16,85.19,85.11,85.15,23943.0,81.956,81.9849,81.9079,81.9464,23943.0
2020-12-02 11:40:00,85.15,85.18,85.09,85.11,16677.0,81.9464,81.9753,81.8887,81.9079,16677.0
2020-12-02 11:45:00,85.09,85.1,84.98,85.05,23126.0,81.8887,81.8983,81.7828,81.8502,23126.0
2020-12-02 11:50:00,85.07,85.18,85.01,85.08,18131.0,81.8694,81.9753,81.8117,81.879,18131.0
2020-12-02 11:55:00,85.06,85.07,84.86,84.97,22430.0,81.8598,81.8694,81.6673,81.7732,22430.0
2020-12-02 12:00:00,84.97,84.97,84.87,84.89,12698.0,81.7732,81.7732,81.6769,81.6962,12698.0
2020-12-02 12:05:00,84.9,84.95,84.82,84.88,31315.0,81.7058,81.7539,81.6288,81.6866,31315.0
2020-12-02 12:10:00,84.88,84.95,84.82,84.87,10505.0,81.6866,81.7539,81.6288,81.6769,10505.0
2020-12-02 12:15:00,84.86,85.07,84.84,85.07,14206.0,81.6673,81.8694,81.6481,81.8694,14206.0
2020-12-02 12:20:00,85.07,85.11,84.95,84.98,13368.0,81.8694,81.9079,81.7539,81.7828,13368.0
2020-12-02 12:25:00,84.99,85.16,84.99,85.16,7968.0,81.7924,81.956,81.7924,81.956,7968.0
2020-12-02 12:30:00,85.13,85.19,85.09,85.14,10015.0,81.9272,81.9849,81.8887,81.9368,10015.0
2020-12-02 12:35:00,85.14,85.25,85.07,85.22,13138.0,81.9368,82.0427,81.8694,82.0138,13138.0
2020-12-02 12:40:00,85.21,85.24,85.04,85.05,11498.0,82.0042,82.033,81.8406,81.8502,11498.0
2020-12-02 12:45:00,85.03,85.06,84.96,85.02,13624.0,81.8309,81.8598,81.7636,81.8213,13624.0
2020-12-02 12:50:00,85.04,85.21,85.03,85.09,45597.0,81.8406,82.0042,81.8309,81.8887,45597.0
2020-12-02 12:55:00,85.09,85.13,85.02,85.08,44177.0,81.8887,81.9272,81.8213,81.879,44177.0
2020-12-02 13:00:00,85.06,85.07,84.98,84.99,85752.0,81.8598,81.8694,81.7828,81.7924,85752.0
2020-12-02 13:05:00,85.0,85.12,84.98,85.04,13034.0,81.8021,81.9175,81.7828,81.8406,13034.0
2020-12-02 13:10:00,85.05,85.17,85.01,85.11,69254.0,81.8502,81.9657,81.8117,81.9079,69254.0
2020-12-02 13:15:00,85.13,85.13,84.97,84.99,18701.0,81.9272,81.9272,81.7732,81.7924,18701.0
2020-12-02 13:20:00,84.97,84.99,84.82,84.82,30607.0,81.7732,81.7924,81.6288,81.6288,30607.0
2020-12-02 13:25:00,84.81,84.82,84.7,84.71,25250.0,81.6192,81.6288,81.5133,81.523,25250.0
2020-12-02 13:30:00,84.71,84.76,84.57,84.62,19119.0,81.523,81.5711,81.3882,81.4364,19119.0
2020-12-02 13:35:00,84.66,84.75,84.63,84.67,13568.0,81.4748,81.5615,81.446,81.4845,13568.0
2020-12-02 13:40:00,84.67,84.68,84.51,84.64,36635.0,81.4845,81.4941,81.3305,81.4556,36635.0
2020-12-02 13:45:00,84.63,84.75,84.62,84.71,23258.0,81.446,81.5615,81.4364,81.523,23258.0
2020-12-02 13:50:00,84.7,84.86,84.66,84.84,22859.0,81.5133,81.6673,81.4748,81.6481,22859.0
2020-12-02 13:55:00,84.83,84.86,84.78,84.82,15946.0,81.6385,81.6673,81.5903,81.6288,15946.0
2020-12-02 14:00:00,84.83,84.87,84.71,84.77,25760.0,81.6385,81.6769,81.523,81.5807,25760.0
2020-12-02 14:05:00,84.75,84.94,84.71,84.86,24748.0,81.5615,81.7443,81.523,81.6673,24748.0
2020-12-02 14:10:00,84.86,84.91,84.79,84.82,17559.0,81.6673,81.7154,81.6,81.6288,17559.0
2020-12-02 14:15:00,84.81,85.02,84.8,84.98,20979.0,81.6192,81.8213,81.6096,81.7828,20979.0
2020-12-02 14:20:00,84.97,85.08,84.91,84.94,19889.0,81.7732,81.879,81.7154,81.7443,19889.0
2020-12-02 14:25:00,84.94,84.97,84.86,84.94,22079.0,81.7443,81.7732,81.6673,81.7443,22079.0
2020-12-02 14:30:00,84.93,85.0,84.89,84.94,18257.0,81.7347,81.8021,81.6962,81.7443,18257.0
2020-12-02 14:35:00,84.93,84.94,84.82,84.86,14822.0,81.7347,81.7443,81.6288,81.6673,14822.0
2020-12-02 14:40:00,84.84,84.98,84.83,84.98,28799.0,81.6481,81.7828,81.6385,81.7828,28799.0
2020-12-02 14:45:00,84.98,85.11,84.95,85.09,19883.0,81.7828,81.9079,81.7539,81.8887,19883.0
2020-12-02 14:50:00,85.05,85.15,85.04,85.07,17680.0,81.8502,81.9464,81.8406,81.8694,17680.0
2020-12-02 14:55:00,85.09,85.12,85.04,85.08,16186.0,81.8887,81.9175,81.8406,81.879,16186.0
2020-12-02 15:00:00,85.09,85.18,85.03,85.1,66449.0,81.8887,81.9753,81.8309,81.8983,66449.0
2020-12-02 15:05:00,85.11,85.13,85.0,85.07,80644.0,81.9079,81.9272,81.8021,81.8694,80644.0
2020-12-02 15:10:00,85.07,85.08,85.01,85.05,14255.0,81.8694,81.879,81.8117,81.8502,14255.0
2020-12-02 15:15:00,85.06,85.07,84.88,84.96,32410.0,81.8598,81.8694,81.6866,81.7636,32410.0
2020-12-02 15:20:00,84.98,85.03,84.87,84.89,19132.0,81.7828,81.8309,81.6769,81.6962,19132.0
2020-12-02 15:25:00,84.87,84.96,84.84,84.95,18955.0,81.6769,81.7636,81.6481,81.7539,18955.0
2020-12-02 15:30:00,84.96,85.13,84.95,85.11,220513.0,81.7636,81.9272,81.7539,81.9079,220513.0
2020-12-02 15:35:00,85.12,85.22,85.07,85.22,43802.0,81.9175,82.0138,81.8694,82.0138,43802.0
2020-12-02 15:40:00,85.22,85.29,85.13,85.29,137471.0,82.0138,82.0811,81.9272,82.0811,137471.0
2020-12-02 15:45:00,85.28,85.35,85.26,85.34,117758.0,82.0715,82.1389,82.0523,82.1293,117758.0
2020-12-02 15:50:00,85.35,85.49,85.23,85.26,166624.0,82.1389,82.2736,82.0234,82.0523,166624.0
2020-12-02 15:55:00,85.26,85.36,85.19,85.3,239196.0,82.0523,82.1485,81.9849,82.0908,239196.0
2020-12-03 09:30:00,85.74,86.23,85.68,86.09,173106.0,82.5142,82.9858,82.4565,82.851,173106.0
2020-12-03 09:35:00,86.08,86.21,85.79,86.04,55807.0,82.8414,82.9665,82.5623,82.8029,55807.0
2020-12-03 09:40:00,86.05,86.53,85.88,86.52,78178.0,82.8126,83.2745,82.6489,83.2649,78178.0
2020-12-03 09:45:00,86.5,86.55,86.23,86.28,57663.0,83.2456,83.2937,82.9858,83.0339,57663.0
2020-12-03 09:50:00,86.34,86.5,86.3,86.48,30727.0,83.0916,83.2456,83.0531,83.2264,30727.0
2020-12-03 09:55:00,86.51,86.56,86.32,86.52,38113.0,83.2552,83.3034,83.0724,83.2649,38113.0
2020-12-03 10:00:00,86.53,86.78,86.46,86.65,84390.0,83.2745,83.5151,83.2071,83.39,84390.0
2020-12-03 10:05:00,86.66,86.91,86.64,86.77,45741.0,83.3996,83.6402,83.3804,83.5055,45741.0
2020-12-03 10:10:00,86.78,86.82,86.68,86.76,26575.0,83.5151,83.5536,83.4188,83.4958,26575.0
2020-12-03 10:15:00,86.76,86.99,86.75,86.96,33798.0,83.4958,83.7172,83.4862,83.6883,33798.0
2020-12-03 10:20:00,86.97,87.03,86.84,86.93,45032.0,83.6979,83.7557,83.5728,83.6594,45032.0
2020-12-03 10:25:00,86.92,86.94,86.66,86.66,49924.0,83.6498,83.6691,83.3996,83.3996,49924.0
2020-12-03 10:30:00,86.67,86.74,86.53,86.59,56462.0,83.4092,83.4766,83.2745,83.3322,56462.0
2020-12-03 10:35:00,86.61,86.61,86.45,86.57,46840.0,83.3515,83.3515,83.1975,83.313,46840.0
2020-12-03 10:40:00,86.54,86.65,86.53,86.61,43764.0,83.2841,83.39,83.2745,83.3515,43764.0
2020-12-03 10:45:00,86.61,86.66,86.35,86.36,37942.0,83.3515,83.3996,83.1013,83.1109,37942.0
2020-12-03 10:50:00,86.35,86.46,86.33,86.34,62506.0,83.1013,83.2071,83.082,83.0916,62506.0
2020-12-03 10:55:00,86.33,86.34,86.12,86.19,39882.0,83.082,83.0916,82.8799,82.9473,39882.0
2020-12-03 11:00:00,86.19,86.29,86.13,86.26,32649.0,82.9473,83.0435,82.8895,83.0147,32649.0
2020-12-03 11:05:00,86.26,86.32,86.13,86.18,32644.0,83.0147,83.0724,82.8895,82.9377,32644.0
2020-12-03 11:10:00,86.16,86.23,86.0,86.17,115366.0,82.9184,82.9858,82.7644,82.928,115366.0
2020-12-03 11:15:00,86.17,86.26,86.14,86.16,25704.0,82.928,83.0147,82.8992,82.9184,25704.0
2020-12-03 11:20:00,86.16,86.25,86.15,86.24,17148.0,82.9184,83.005,82.9088,82.9954,17148.0
2020-12-03 11:25:00,86.24,86.32,86.2,86.3,31407.0,82.9954,83.0724,82.9569,83.0531,31407.0
2020-12-03 11:30:00,86.31,86.31,86.22,86.22,25336.0,83.0628,83.0628,82.9762,82.9762,25336.0
2020-12-03 11:35:00,86.24,86.26,86.22,86.25,16390.0,82.9954,83.0147,82.9762,83.005,16390.0
2020-12-03 11:40:00,86.26,86.44,86.25,86.35,38973.0,83.0147,83.1879,83.005,83.1013,38973.0
2020-12-03 11:45:00,86.32,86.41,86.26,86.34,30182.0,83.0724,83.159,83.0147,83.0916,30182.0
2020-12-03 11:50:00,86.35,86.41,86.31,86.36,16240.0,83.1013,83.159,83.0628,83.1109,16240.0
2020-12-03 11:55:00,86.37,86.45,86.35,86.45,20072.0,83.1205,83.1975,83.1013,83.1975,20072.0
2020-12-03 12:00:00,86.45,86.6,86.42,86.57,73038.0,83.1975,83.3419,83.1686,83.313,73038.0
2020-12-03 12:05:00,86.58,86.61,86.5,86.54,12786.0,83.3226,83.3515,83.2456,83.2841,12786.0
2020-12-03 12:10:00,86.54,86.61,86.46,86.48,17714.0,83.2841,83.3515,83.2071,83.2264,17714.0
2020-12-03 12:15:00,86.49,86.49,86.28,86.37,19638.0,83.236,83.236,83.0339,83.1205,19638.0
2020-12-03 12:20:00,86.37,86.4,86.34,86.37,8374.0,83.1205,83.1494,83.0916,83.1205,8374.0
2020-12-03 12:25:00,86.37,86.45,86.37,86.39,9927.0,83.1205,83.1975,83.1205,83.1398,9927.0
2020-12-03 12:30:00,86.37,86.41,86.28,86.35,19928.0,83.1205,83.159,83.0339,83.1013,19928.0
2020-12-03 12:35:00,86.37,86.38,86.27,86.27,9269.0,83.1205,83.1301,83.0243,83.0243,9269.0
2020-12-03 12:40:00,86.25,86.34,86.22,86.31,20011.0,83.005,83.0916,82.9762,83.0628,20011.0
2020-12-03 12:45:00,86.34,86.34,86.19,86.31,12225.0,83.0916,83.0916,82.9473,83.0628,12225.0
2020-12-03 12:50:00,86.31,86.44,86.3,86.41,16081.0,83.0628,83.1879,83.0531,83.159,16081.0
2020-12-03 12:55:00,86.4,86.49,86.37,86.44,14954.0,83.1494,83.236,83.1205,83.1879,14954.0
2020-12-03 13:00:00,86.43,86.44,86.26,86.29,9585.0,83.1783,83.1879,83.0147,83.0435,9585.0
2020-12-03 13:05:00,86.27,86.33,86.18,86.24,20668.0,83.0243,83.082,82.9377,82.9954,20668.0
2020-12-03 13:10:00,86.25,86.36,86.24,86.34,18801.0,83.005,83.1109,82.9954,83.0916,18801.0
2020-12-03 13:15:00,86.35,86.46,86.33,86.43,18771.0,83.1013,83.2071,83.082,83.1783,18771.0
2020-12-03 13:20:00,86.42,86.47,86.35,86.46,24266.0,83.1686,83.2168,83.1013,83.2071,24266.0
2020-12-03 13:25:00,86.45,86.47,86.37,86.39,18651.0,83.1975,83.2168,83.1205,83.1398,18651.0
2020-12-03 13:30:00,86.39,86.43,86.3,86.31,23529.0,83.1398,83.1783,83.0531,83.0628,23529.0
2020-12-03 13:35:00,86.32,86.38,86.24,86.25,17295.0,83.0724,83.1301,82.9954,83.005,17295.0
2020-12-03 13:40:00,86.24,86.27,86.16,86.27,20751.0,82.9954,83.0243,82.9184,83.0243,20751.0
2020-12-03 13:45:00,86.23,86.24,86.05,86.15,29380.0,82.9858,82.9954,82.8126,82.9088,29380.0
2020-12-03 13:50:00,86.14,86.18,86.11,86.14,11719.0,82.8992,82.9377,82.8703,82.8992,11719.0
2020-12-03 13:55:00,86.13,86.14,85.96,86.04,28097.0,82.8895,82.8992,82.7259,82.8029,28097.0
2020-12-03 14:00:00,86.05,86.15,86.04,86.04,28171.0,82.8126,82.9088,82.8029,82.8029,28171.0
2020-12-03 14:05:00,86.03,86.11,86.0,86.05,44512.0,82.7933,82.8703,82.7644,82.8126,44512.0
2020-12-03 14:10:00,86.06,86.08,86.0,86.03,30915.0,82.8222,82.8414,82.7644,82.7933,30915.0
2020-12-03 14:15:00,86.04,86.08,86.0,86.01,37255.0,82.8029,82.8414,82.7644,82.7741,37255.0
2020-12-03 14:20:00,86.01,86.02,85.91,85.98,25619.0,82.7741,82.7837,82.6778,82.7452,25619.0
2020-12-03 14:25:00,85.98,86.02,85.9,86.01,29654.0,82.7452,82.7837,82.6682,82.7741,29654.0
2020-12-03 14:30:00,85.98,86.08,85.97,86.07,25753.0,82.7452,82.8414,82.7356,82.8318,25753.0
2020-12-03 14:35:00,86.06,86.09,85.96,86.06,15861.0,82.8222,82.851,82.7259,82.8222,15861.0
2020-12-03 14:40:00,86.06,86.1,86.02,86.07,13046.0,82.8222,82.8607,82.7837,82.8318,13046.0
2020-12-03 14:45:00,86.07,86.07,85.93,85.95,18375.0,82.8318,82.8318,82.6971,82.7163,18375.0
2020-12-03 14:50:00,85.97,85.99,85.92,85.93,15383.0,82.7356,82.7548,82.6874,82.6971,15383.0
2020-12-03 14:55:00,85.92,85.98,85.9,85.94,30033.0,82.6874,82.7452,82.6682,82.7067,30033.0
2020-12-03 15:00:00,85.92,85.97,85.9,85.94,22969.0,82.6874,82.7356,82.6682,82.7067,22969.0
2020-12-03 15:05:00,85.94,85.98,85.84,85.89,23574.0,82.7067,82.7452,82.6105,82.6586,23574.0
2020-12-03 15:10:00,85.89,86.01,85.89,85.99,32224.0,82.6586,82.7741,82.6586,82.7548,32224.0
2020-12-03 15:15:00,85.97,86.08,85.95,86.08,21589.0,82.7356,82.8414,82.7163,82.8414,21589.0
2020-12-03 15:20:00,86.07,86.24,86.06,86.13,37566.0,82.8318,82.9954,82.8222,82.8895,37566.0
2020-12-03 15:25:00,86.14,86.18,86.04,86.07,27529.0,82.8992,82.9377,82.8029,82.8318,27529.0
2020-12-03 15:30:00,86.07,86.09,85.98,86.05,37440.0,82.8318,82.851,82.7452,82.8126,37440.0
2020-12-03 15:35:00,86.05,86.11,86.02,86.05,69664.0,82.8126,82.8703,82.7837,82.8126,69664.0
2020-12-03 15:40:00,86.05,86.07,85.81,85.97,75921.0,82.8126,82.8318,82.5816,82.7356,75921.0
2020-12-03 15:45:00,85.97,86.21,85.83,86.17,128536.0,82.7356,82.9665,82.6008,82.928,128536.0
2020-12-03 15:50:00,86.16,86.17,85.85,85.93,166790.0,82.9184,82.928,82.6201,82.6971,166790.0
2020-12-03 15:55:00,85.91,86.12,85.84,86.12,313567.0,82.6778,82.8799,82.6105,82.8799,313567.0
2020-12-04 09:30:00,86.92,87.23,86.65,86.84,242411.0,83.6498,83.9482,83.39,83.5728,242411.0
2020-12-04 09:35:00,86.84,87.31,86.8,87.3,63678.0,83.5728,84.0251,83.5343,84.0155,63678.0
2020-12-04 09:40:00,87.34,87.39,87.13,87.2,54532.0,84.054,84.1021,83.8519,83.9193,54532.0
2020-12-04 09:45:00,87.2,87.36,87.15,87.17,43189.0,83.9193,84.0733,83.8712,83.8904,43189.0
2020-12-04 09:50:00,87.17,87.6,87.16,87.41,70949.0,83.8904,84.3042,83.8808,84.1214,70949.0
2020-12-04 09:55:00,87.4,87.49,87.32,87.36,42123.0,84.1118,84.1984,84.0348,84.0733,42123.0
2020-12-04 10:00:00,87.34,87.56,87.34,87.37,36141.0,84.054,84.2657,84.054,84.0829,36141.0
2020-12-04 10:05:00,87.36,87.79,87.31,87.71,50816.0,84.0733,84.4871,84.0251,84.4101,50816.0
2020-12-04 10:10:00,87.69,87.7,87.5,87.61,16945.0,84.3909,84.4005,84.208,84.3139,16945.0
2020-12-04 10:15:00,87.58,87.85,87.53,87.81,100319.0,84.285,84.5448,84.2369,84.5063,100319.0
2020-12-04 10:20:00,87.79,87.83,87.48,87.48,32942.0,84.4871,84.5256,84.1888,84.1888,32942.0
2020-12-04 10:25:00,87.49,87.49,87.27,87.39,41499.0,84.1984,84.1984,83.9867,84.1021,41499.0
2020-12-04 10:30:00,87.4,87.84,87.4,87.8,108889.0,84.1118,84.5352,84.1118,84.4967,108889.0
2020-12-04 10:35:00,87.79,87.99,87.74,87.91,86586.0,84.4871,84.6796,84.439,84.6026,86586.0
2020-12-04 10:40:00,87.92,87.94,87.77,87.83,34500.0,84.6122,84.6314,84.4678,84.5256,34500.0
2020-12-04 10:45:00,87.81,87.85,87.67,87.79,26871.0,84.5063,84.5448,84.3716,84.4871,26871.0
2020-12-04 10:50:00,87.78,87.86,87.69,87.84,59648.0,84.4775,84.5545,84.3909,84.5352,59648.0
2020-12-04 10:55:00,87.86,87.9,87.72,87.88,23434.0,84.5545,84.593,84.4197,84.5737,23434.0
2020-12-04 11:00:00,87.88,87.96,87.75,87.96,16355.0,84.5737,84.6507,84.4486,84.6507,16355.0
2020-12-04 11:05:00,87.96,88.13,87.88,88.12,63809.0,84.6507,84.8143,84.5737,84.8047,63809.0
2020-12-04 11:10:00,88.14,88.19,88.04,88.1,44998.0,84.8239,84.872,84.7277,84.7854,44998.0
2020-12-04 11:15:00,88.1,88.14,88.01,88.03,18839.0,84.7854,84.8239,84.6988,84.7181,18839.0
2020-12-04 11:20:00,88.02,88.11,87.98,88.11,31223.0,84.7084,84.795,84.6699,84.795,31223.0
2020-12-04 11:25:00,88.1,88.14,88.05,88.11,22369.0,84.7854,84.8239,84.7373,84.795,22369.0
2020-12-04 11:30:00,88.12,88.15,87.97,88.04,31659.0,84.8047,84.8335,84.6603,84.7277,31659.0
2020-12-04 11:35:00,88.07,88.18,88.06,88.1,34246.0,84.7566,84.8624,84.7469,84.7854,34246.0
2020-12-04 11:40:00,88.13,88.21,88.06,88.18,18036.0,84.8143,84.8913,84.7469,84.8624,18036.0
2020-12-04 11:45:00,88.18,88.19,88.1,88.17,14639.0,84.8624,84.872,84.7854,84.8528,14639.0
2020-12-04 11:50:00,88.2,88.22,88.05,88.07,19955.0,84.8817,84.9009,84.7373,84.7566,19955.0
2020-12-04 11:55:00,88.08,88.11,88.03,88.08,14463.0,84.7662,84.795,84.7181,84.7662,14463.0
2020-12-04 12:00:00,88.09,88.14,87.97,88.04,33272.0,84.7758,84.8239,84.6603,84.7277,33272.0
2020-12-04 12:05:00,88.05,88.08,87.98,87.98,30708.0,84.7373,84.7662,84.6699,84.6699,30708.0
2020-12-04 12:10:00,87.98,88.0,87.89,87.98,58773.0,84.6699,84.6892,84.5833,84.6699,58773.0
2020-12-04 12:15:00,87.98,88.1,87.94,88.09,12644.0,84.6699,84.7854,84.6314,84.7758,12644.0
2020-12-04 12:20:00,88.09,88.12,88.02,88.07,21084.0,84.7758,84.8047,84.7084,84.7566,21084.0
2020-12-04 12:25:00,88.06,88.06,87.91,87.95,25711.0,84.7469,84.7469,84.6026,84.6411,25711.0
2020-12-04 12:30:00,87.93,88.02,87.9,87.99,32441.0,84.6218,84.7084,84.593,84.6796,32441.0
2020-12-04 12:35:00,87.98,88.0,87.83,87.84,45542.0,84.6699,84.6892,84.5256,84.5352,45542.0
2020-12-04 12:40:00,87.86,87.86,87.79,87.82,68415.0,84.5545,84.5545,84.4871,84.516,68415.0
2020-12-04 12:45:00,87.85,88.01,87.82,87.96,59285.0,84.5448,84.6988,84.516,84.6507,59285.0
2020-12-04 12:50:00,87.97,88.09,87.96,88.04,24638.0,84.6603,84.7758,84.6507,84.7277,24638.0
2020-12-04 12:55:00,88.03,88.15,88.02,88.11,17442.0,84.7181,84.8335,84.7084,84.795,17442.0
2020-12-04 13:00:00,88.11,88.15,88.09,88.12,18218.0,84.795,84.8335,84.7758,84.8047,18218.0
2020-12-04 13:05:00,88.11,88.15,88.08,88.1,12295.0,84.795,84.8335,84.7662,84.7854,12295.0
2020-12-04 13:10:00,88.12,88.13,88.03,88.09,17958.0,84.8047,84.8143,84.7181,84.7758,17958.0
2020-12-04 13:15:00,88.09,88.19,88.06,88.19,23843.0,84.7758,84.872,84.7469,84.872,23843.0
2020-12-04 13:20:00,88.17,88.28,88.16,88.28,33159.0,84.8528,84.9587,84.8432,84.9587,33159.0
2020-12-04 13:25:00,88.29,88.39,88.24,88.37,20199.0,84.9683,85.0645,84.9202,85.0453,20199.0
2020-12-04 13:30:00,88.38,88.46,88.36,88.46,10436.0,85.0549,85.1319,85.0356,85.1319,10436.0
2020-12-04 13:35:00,88.47,88.56,88.46,88.52,38583.0,85.1415,85.2281,85.1319,85.1896,38583.0
2020-12-04 13:40:00,88.51,88.53,88.39,88.45,63475.0,85.18,85.1992,85.0645,85.1223,63475.0
2020-12-04 13:45:00,88.45,88.49,88.4,88.47,43318.0,85.1223,85.1608,85.0741,85.1415,43318.0
2020-12-04 13:50:00,88.47,88.5,88.29,88.37,44416.0,85.1415,85.1704,84.9683,85.0453,44416.0
2020-12-04 13:55:00,88.38,88.46,88.28,88.4,22338.0,85.0549,85.1319,84.9587,85.0741,22338.0
2020-12-04 14:00:00,88.42,88.47,88.38,88.44,22517.0,85.0934,85.1415,85.0549,85.1126,22517.0
2020-12-04 14:05:00,88.43,88.43,88.14,88.16,41519.0,85.103,85.103,84.8239,84.8432,41519.0
2020-12-04 14:10:00,88.16,88.22,88.06,88.18,38197.0,84.8432,84.9009,84.7469,84.8624,38197.0
2020-12-04 14:15:00,88.2,88.24,88.15,88.23,43533.0,84.8817,84.9202,84.8335,84.9105,43533.0
2020-12-04 14:20:00,88.23,88.27,88.14,88.2,19565.0,84.9105,84.949,84.8239,84.8817,19565.0
2020-12-04 14:25:00,88.2,88.24,88.13,88.23,20079.0,84.8817,84.9202,84.8143,84.9105,20079.0
2020-12-04 14:30:00,88.25,88.29,88.2,88.26,14971.0,84.9298,84.9683,84.8817,84.9394,14971.0
2020-12-04 14:35:00,88.27,88.42,88.26,88.42,31487.0,84.949,85.0934,84.9394,85.0934,31487.0
2020-12-04 14:40:00,88.41,88.67,88.39,88.66,107729.0,85.0838,85.334,85.0645,85.3244,107729.0
2020-12-04 14:45:00,88.65,88.68,88.51,88.56,58911.0,85.3147,85.3436,85.18,85.2281,58911.0
2020-12-04 14:50:00,88.56,88.86,88.53,88.59,167666.0,85.2281,85.5168,85.1992,85.257,167666.0
2020-12-04 14:55:00,88.6,88.66,88.52,88.55,41998.0,85.2666,85.3244,85.1896,85.2185,41998.0
2020-12-04 15:00:00,88.56,88.66,88.52,88.6,54280.0,85.2281,85.3244,85.1896,85.2666,54280.0
2020-12-04 15:05:00,88.62,88.67,88.58,88.61,37616.0,85.2859,85.334,85.2474,85.2762,37616.0
2020-12-04 15:10:00,88.63,88.74,88.6,88.63,43326.0,85.2955,85.4013,85.2666,85.2955,43326.0
2020-12-04 15:15:00,88.62,88.65,88.53,88.61,65242.0,85.2859,85.3147,85.1992,85.2762,65242.0
2020-12-04 15:20:00,88.6,88.74,88.58,88.67,37737.0,85.2666,85.4013,85.2474,85.334,37737.0
2020-12-04 15:25:00,88.67,88.71,88.6,88.63,50941.0,85.334,85.3725,85.2666,85.2955,50941.0
2020-12-04 15:30:00,88.63,88.77,88.62,88.64,60738.0,85.2955,85.4302,85.2859,85.3051,60738.0
2020-12-04 15:35:00,88.64,88.66,88.57,88.62,48500.0,85.3051,85.3244,85.2377,85.2859,48500.0
2020-12-04 15:40:00,88.63,88.81,88.61,88.76,101222.0,85.2955,85.4687,85.2762,85.4206,101222.0
2020-12-04 15:45:00,88.76,88.83,88.72,88.81,88116.0,85.4206,85.488,85.3821,85.4687,88116.0
2020-12-04 15:50:00,88.82,88.92,88.58,88.91,221100.0,85.4783,85.5746,85.2474,85.565,221100.0
2020-12-04 15:55:00,88.89,88.92,88.75,88.89,247322.0,85.5457,85.5746,85.411,85.5457,247322.0
2020-12-07 09:30:00,89.01,89.27,88.37,88.41,184508.0,85.6612,85.9114,85.0453,85.0838,184508.0
2020-12-07 09:35:00,88.43,88.45,87.85,87.92,198225.0,85.103,85.1223,84.5448,84.6122,198225.0
2020-12-07 09:40:00,87.9,87.99,87.82,87.95,77030.0,84.593,84.6796,84.516,84.6411,77030.0
2020-12-07 09:45:00,87.98,88.13,87.9,88.11,128784.0,84.6699,84.8143,84.593,84.795,128784.0
2020-12-07 09:50:00,88.1,88.36,88.09,88.3,54097.0,84.7854,85.0356,84.7758,84.9779,54097.0
2020-12-07 09:55:00,88.3,88.4,88.26,88.33,59520.0,84.9779,85.0741,84.9394,85.0068,59520.0
2020-12-07 10:00:00,88.35,88.69,88.26,88.69,48035.0,85.026,85.3532,84.9394,85.3532,48035.0
2020-12-07 10:05:00,88.7,88.99,88.7,88.82,59723.0,85.3629,85.6419,85.3629,85.4783,59723.0
2020-12-07 10:10:00,88.84,88.86,88.74,88.81,43810.0,85.4976,85.5168,85.4013,85.4687,43810.0
2020-12-07 10:15:00,88.81,88.82,88.42,88.45,72900.0,85.4687,85.4783,85.0934,85.1223,72900.0
2020-12-07 10:20:00,88.45,88.63,88.37,88.38,49772.0,85.1223,85.2955,85.0453,85.0549,49772.0
2020-12-07 10:25:00,88.38,88.5,88.36,88.4,32210.0,85.0549,85.1704,85.0356,85.0741,32210.0
2020-12-07 10:30:00,88.41,88.46,88.3,88.3,23733.0,85.0838,85.1319,84.9779,84.9779,23733.0
2020-12-07 10:35:00,88.29,88.36,88.25,88.3,30524.0,84.9683,85.0356,84.9298,84.9779,30524.0
2020-12-07 10:40:00,88.29,88.34,88.2,88.34,74981.0,84.9683,85.0164,84.8817,85.0164,74981.0
2020-12-07 10:45:00,88.33,88.48,88.31,88.45,38530.0,85.0068,85.1511,84.9875,85.1223,38530.0
2020-12-07 10:50:00,88.45,88.68,88.45,88.67,28809.0,85.1223,85.3436,85.1223,85.334,28809.0
2020-12-07 10:55:00,88.66,88.78,88.49,88.5,42000.0,85.3244,85.4398,85.1608,85.1704,42000.0
2020-12-07 11:00:00,88.5,88.69,88.45,88.69,37919.0,85.1704,85.3532,85.1223,85.3532,37919.0
2020-12-07 11:05:00,88.7,88.87,88.7,88.76,33813.0,85.3629,85.5265,85.3629,85.4206,33813.0
2020-12-07 11:10:00,88.77,88.79,88.71,88.72,41043.0,85.4302,85.4495,85.3725,85.3821,41043.0
2020-12-07 11:15:00,88.73,88.79,88.67,88.7,22126.0,85.3917,85.4495,85.334,85.3629,22126.0
2020-12-07 11:20:00,88.69,88.83,88.69,88.82,63397.0,85.3532,85.488,85.3532,85.4783,63397.0
2020-12-07 11:25:00,88.83,88.83,88.77,88.78,135828.0,85.488,85.488,85.4302,85.4398,135828.0
2020-12-07 11:30:00,88.78,88.81,88.62,88.67,62232.0,85.4398,85.4687,85.2859,85.334,62232.0
2020-12-07 11:35:00,88.67,88.73,88.66,88.72,46090.0,85.334,85.3917,85.3244,85.3821,46090.0
2020-12-07 11:40:00,88.7,88.84,88.68,88.8,27712.0,85.3629,85.4976,85.3436,85.4591,27712.0
2020-12-07 11:45:00,88.79,88.91,88.71,88.91,32701.0,85.4495,85.565,85.3725,85.565,32701.0
2020-12-07 11:50:00,88.9,89.04,88.9,88.98,33917.0,85.5553,85.6901,85.5553,85.6323,33917.0
2020-12-07 11:55:00,88.98,89.21,88.95,89.2,31146.0,85.6323,85.8537,85.6034,85.844,31146.0
2020-12-07 12:00:00,89.2,89.22,89.03,89.04,28826.0,85.844,85.8633,85.6804,85.6901,28826.0
2020-12-07 12:05:00,89.04,89.04,88.85,88.86,28818.0,85.6901,85.6901,85.5072,85.5168,28818.0
2020-12-07 12:10:00,88.85,88.93,88.85,88.91,13548.0,85.5072,85.5842,85.5072,85.565,13548.0
2020-12-07 12:15:00,88.9,88.99,88.9,88.95,23003.0,85.5553,85.6419,85.5553,85.6034,23003.0
2020-12-07 12:20:00,88.94,89.01,88.92,88.96,32579.0,85.5938,85.6612,85.5746,85.6131,32579.0
2020-12-07 12:25:00,88.97,89.12,88.97,89.08,29391.0,85.6227,85.7671,85.6227,85.7286,29391.0
2020-12-07 12:30:00,89.07,89.07,89.0,89.02,12376.0,85.7189,85.7189,85.6516,85.6708,12376.0
2020-12-07 12:35:00,89.03,89.04,88.92,88.99,23367.0,85.6804,85.6901,85.5746,85.6419,23367.0
2020-12-07 12:40:00,88.99,89.0,88.92,88.93,13439.0,85.6419,85.6516,85.5746,85.5842,13439.0
2020-12-07 12:45:00,88.93,88.98,88.85,88.88,23358.0,85.5842,85.6323,85.5072,85.5361,23358.0
2020-12-07 12:50:00,88.89,88.91,88.81,88.86,21304.0,85.5457,85.565,85.4687,85.5168,21304.0
2020-12-07 12:55:00,88.84,88.84,88.73,88.73,22995.0,85.4976,85.4976,85.3917,85.3917,22995.0
2020-12-07 13:00:00,88.73,88.77,88.69,88.7,29748.0,85.3917,85.4302,85.3532,85.3629,29748.0
2020-12-07 13:05:00,88.7,88.7,88.61,88.62,20990.0,85.3629,85.3629,85.2762,85.2859,20990.0
2020-12-07 13:10:00,88.62,88.67,88.55,88.58,28955.0,85.2859,85.334,85.2185,85.2474,28955.0
2020-12-07 13:15:00,88.58,88.68,88.56,88.67,20229.0,85.2474,85.3436,85.2281,85.334,20229.0
2020-12-07 13:20:00,88.69,88.84,88.66,88.83,17961.0,85.3532,85.4976,85.3244,85.488,17961.0
2020-12-07 13:25:00,88.83,88.88,88.81,88.88,18923.0,85.488,85.5361,85.4687,85.5361,18923.0
2020-12-07 13:30:00,88.87,88.99,88.86,88.99,24567.0,85.5265,85.6419,85.5168,85.6419,24567.0
2020-12-07 13:35:00,89.0,89.01,88.88,88.99,24787.0,85.6516,85.6612,85.5361,85.6419,24787.0
2020-12-07 13:40:00,88.99,89.04,88.91,88.93,30265.0,85.6419,85.6901,85.565,85.5842,30265.0
2020-12-07 13:45:00,88.91,89.09,88.84,89.09,70435.0,85.565,85.7382,85.4976,85.7382,70435.0
2020-12-07 13:50:00,89.1,89.28,89.09,89.28,43263.0,85.7478,85.921,85.7382,85.921,43263.0
2020-12-07 13:55:00,89.28,89.35,89.24,89.28,37544.0,85.921,85.9884,85.8825,85.921,37544.0
2020-12-07 14:00:00,89.27,89.33,89.21,89.22,36857.0,85.9114,85.9691,85.8537,85.8633,36857.0
2020-12-07 14:05:00,89.23,89.34,89.15,89.3,34247.0,85.8729,85.9788,85.7959,85.9403,34247.0
2020-12-07 14:10:00,89.31,89.32,89.25,89.31,27362.0,85.9499,85.9595,85.8922,85.9499,27362.0
2020-12-07 14:15:00,89.31,89.46,89.29,89.43,28278.0,85.9499,86.0943,85.9307,86.0654,28278.0
2020-12-07 14:20:00,89.42,89.42,89.25,89.27,22297.0,86.0558,86.0558,85.8922,85.9114,22297.0
2020-12-07 14:25:00,89.27,89.29,89.22,89.25,23927.0,85.9114,85.9307,85.8633,85.8922,23927.0
2020-12-07 14:30:00,89.24,89.29,89.2,89.25,30473.0,85.8825,85.9307,85.844,85.8922,30473.0
2020-12-07 14:35:00,89.25,89.39,89.25,89.39,21066.0,85.8922,86.0269,85.8922,86.0269,21066.0
2020-12-07 14:40:00,89.39,89.46,89.31,89.45,29215.0,86.0269,86.0943,85.9499,86.0846,29215.0
2020-12-07 14:45:00,89.45,89.46,89.35,89.4,23269.0,86.0846,86.0943,85.9884,86.0365,23269.0
2020-12-07 14:50:00,89.4,89.42,89.28,89.29,88888.0,86.0365,86.0558,85.921,85.9307,88888.0
2020-12-07 14:55:00,89.28,89.3,89.12,89.13,24171.0,85.921,85.9403,85.7671,85.7767,24171.0
2020-12-07 15:00:00,89.13,89.2,89.1,89.18,27180.0,85.7767,85.844,85.7478,85.8248,27180.0
2020-12-07 15:05:00,89.17,89.17,89.06,89.1,18918.0,85.8152,85.8152,85.7093,85.7478,18918.0
2020-12-07 15:10:00,89.1,89.11,88.96,88.96,34327.0,85.7478,85.7574,85.6131,85.6131,34327.0
2020-12-07 15:15:00,88.97,89.08,88.96,89.07,29776.0,85.6227,85.7286,85.6131,85.7189,29776.0
2020-12-07 15:20:00,89.08,89.11,88.99,89.07,31419.0,85.7286,85.7574,85.6419,85.7189,31419.0
2020-12-07 15:25:00,89.09,89.11,89.03,89.03,27974.0,85.7382,85.7574,85.6804,85.6804,27974.0
2020-12-07 15:30:00,89.03,89.11,89.0,89.05,49850.0,85.6804,85.7574,85.6516,85.6997,49850.0
2020-12-07 15:35:00,89.05,89.11,88.98,89.0,43657.0,85.6997,85.7574,85.6323,85.6516,43657.0
2020-12-07 15:40:00,89.0,89.01,88.91,88.96,59052.0,85.6516,85.6612,85.565,85.6131,59052.0
2020-12-07 15:45:00,88.96,89.03,88.88,88.92,97359.0,85.6131,85.6804,85.5361,85.5746,97359.0
2020-12-07 15:50:00,88.92,89.09,88.92,89.01,127297.0,85.5746,85.7382,85.5746,85.6612,127297.0
2020-12-07 15:55:00,89.0,89.25,88.98,89.15,274737.0,85.6516,85.8922,85.6323,85.7959,274737.0
2020-12-08 09:30:00,89.41,89.55,89.04,89.51,205090.0,86.0461,86.1809,85.6901,86.1424,205090.0
2020-12-08 09:35:00,89.55,89.56,89.31,89.47,122529.0,86.1809,86.1905,85.9499,86.1039,122529.0
2020-12-08 09:40:00,89.49,89.89,89.47,89.82,58036.0,86.1231,86.5081,86.1039,86.4407,58036.0
2020-12-08 09:45:00,89.81,89.89,89.74,89.79,53601.0,86.4311,86.5081,86.3637,86.4118,53601.0
2020-12-08 09:50:00,89.76,89.82,89.54,89.55,31258.0,86.383,86.4407,86.1712,86.1809,31258.0
2020-12-08 09:55:00,89.55,89.72,89.52,89.71,44936.0,86.1809,86.3445,86.152,86.3349,44936.0
2020-12-08 10:00:00,89.73,89.78,89.61,89.64,25303.0,86.3541,86.4022,86.2386,86.2675,25303.0
2020-12-08 10:05:00,89.64,89.8,89.6,89.69,20387.0,86.2675,86.4215,86.229,86.3156,20387.0
2020-12-08 10:10:00,89.71,89.98,89.71,89.79,86532.0,86.3349,86.5947,86.3349,86.4118,86532.0
2020-12-08 10:15:00,89.78,89.82,89.44,89.45,106004.0,86.4022,86.4407,86.075,86.0846,106004.0
2020-12-08 10:20:00,89.44,89.44,89.12,89.17,106772.0,86.075,86.075,85.7671,85.8152,106772.0
2020-12-08 10:25:00,89.14,89.39,89.09,89.25,66221.0,85.7863,86.0269,85.7382,85.8922,66221.0
2020-12-08 10:30:00,89.27,89.49,89.26,89.45,23346.0,85.9114,86.1231,85.9018,86.0846,23346.0
2020-12-08 10:35:00,89.45,89.49,89.34,89.42,53270.0,86.0846,86.1231,85.9788,86.0558,53270.0
2020-12-08 10:40:00,89.43,89.43,89.25,89.28,45428.0,86.0654,86.0654,85.8922,85.921,45428.0
2020-12-08 10:45:00,89.29,89.54,89.26,89.52,33791.0,85.9307,86.1712,85.9018,86.152,33791.0
2020-12-08 10:50:00,89.53,89.59,89.44,89.55,21124.0,86.1616,86.2194,86.075,86.1809,21124.0
2020-12-08 10:55:00,89.56,89.69,89.5,89.58,34676.0,86.1905,86.3156,86.1328,86.2097,34676.0
2020-12-08 11:00:00,89.56,89.63,89.53,89.54,17305.0,86.1905,86.2579,86.1616,86.1712,17305.0
2020-12-08 11:05:00,89.55,89.69,89.53,89.61,22234.0,86.1809,86.3156,86.1616,86.2386,22234.0
2020-12-08 11:10:00,89.56,89.6,89.24,89.27,36366.0,86.1905,86.229,85.8825,85.9114,36366.0
2020-12-08 11:15:00,89.27,89.4,89.24,89.3,27487.0,85.9114,86.0365,85.8825,85.9403,27487.0
2020-12-08 11:20:00,89.29,89.39,89.19,89.26,26633.0,85.9307,86.0269,85.8344,85.9018,26633.0
2020-12-08 11:25:00,89.27,89.33,89.23,89.3,23748.0,85.9114,85.9691,85.8729,85.9403,23748.0
2020-12-08 11:30:00,89.3,89.43,89.26,89.34,34882.0,85.9403,86.0654,85.9018,85.9788,34882.0
2020-12-08 11:35:00,89.33,89.38,89.26,89.36,21789.0,85.9691,86.0173,85.9018,85.998,21789.0
2020-12-08 11:40:00,89.39,89.41,89.27,89.41,20465.0,86.0269,86.0461,85.9114,86.0461,20465.0
2020-12-08 11:45:00,89.43,89.5,89.4,89.48,47208.0,86.0654,86.1328,86.0365,86.1135,47208.0
2020-12-08 11:50:00,89.51,89.63,89.5,89.6,17685.0,86.1424,86.2579,86.1328,86.229,17685.0
2020-12-08 11:55:00,89.61,89.64,89.45,89.46,36082.0,86.2386,86.2675,86.0846,86.0943,36082.0
2020-12-08 12:00:00,89.46,89.63,89.42,89.58,22937.0,86.0943,86.2579,86.0558,86.2097,22937.0
2020-12-08 12:05:00,89.58,89.59,89.46,89.59,16080.0,86.2097,86.2194,86.0943,86.2194,16080.0
2020-12-08 12:10:00,89.58,89.59,89.5,89.52,24451.0,86.2097,86.2194,86.1328,86.152,24451.0
2020-12-08 12:15:00,89.53,89.67,89.52,89.66,21915.0,86.1616,86.2964,86.152,86.2867,21915.0
2020-12-08 12:20:00,89.65,89.65,89.45,89.45,34006.0,86.2771,86.2771,86.0846,86.0846,34006.0
2020-12-08 12:25:00,89.45,89.59,89.45,89.59,49888.0,86.0846,86.2194,86.0846,86.2194,49888.0
2020-12-08 12:30:00,89.62,89.85,89.6,89.82,40757.0,86.2482,86.4696,86.229,86.4407,40757.0
2020-12-08 12:35:00,89.8,89.89,89.78,89.89,17835.0,86.4215,86.5081,86.4022,86.5081,17835.0
2020-12-08 12:40:00,89.85,89.87,89.7,89.7,16445.0,86.4696,86.4888,86.3252,86.3252,16445.0
2020-12-08 12:45:00,89.71,89.78,89.7,89.72,16582.0,86.3349,86.4022,86.3252,86.3445,16582.0
2020-12-08 12:50:00,89.73,89.75,89.64,89.7,12052.0,86.3541,86.3733,86.2675,86.3252,12052.0
2020-12-08 12:55:00,89.73,89.73,89.6,89.62,9061.0,86.3541,86.3541,86.229,86.2482,9061.0
2020-12-08 13:00:00,89.63,89.73,89.62,89.71,10297.0,86.2579,86.3541,86.2482,86.3349,10297.0
2020-12-08 13:05:00,89.69,89.75,89.61,89.68,21767.0,86.3156,86.3733,86.2386,86.306,21767.0
2020-12-08 13:10:00,89.66,89.68,89.53,89.57,25427.0,86.2867,86.306,86.1616,86.2001,25427.0
2020-12-08 13:15:00,89.58,89.58,89.41,89.44,17096.0,86.2097,86.2097,86.0461,86.075,17096.0
2020-12-08 13:20:00,89.42,89.45,89.37,89.41,22424.0,86.0558,86.0846,86.0076,86.0461,22424.0
2020-12-08 13:25:00,89.42,89.51,89.41,89.5,19760.0,86.0558,86.1424,86.0461,86.1328,19760.0
2020-12-08 13:30:00,89.48,89.69,89.46,89.67,21711.0,86.1135,86.3156,86.0943,86.2964,21711.0
2020-12-08 13:35:00,89.68,89.77,89.62,89.74,11519.0,86.306,86.3926,86.2482,86.3637,11519.0
2020-12-08 13:40:00,89.74,89.84,89.72,89.84,14147.0,86.3637,86.46,86.3445,86.46,14147.0
2020-12-08 13:45:00,89.85,89.9,89.84,89.88,20101.0,86.4696,86.5177,86.46,86.4985,20101.0
2020-12-08 13:50:00,89.89,89.99,89.84,89.93,21756.0,86.5081,86.6043,86.46,86.5466,21756.0
2020-12-08 13:55:00,89.94,89.97,89.92,89.95,18545.0,86.5562,86.5851,86.537,86.5658,18545.0
2020-12-08 14:00:00,89.96,89.99,89.92,89.98,20323.0,86.5754,86.6043,86.537,86.5947,20323.0
2020-12-08 14:05:00,90.0,90.0,89.93,89.94,11503.0,86.6139,86.6139,86.5466,86.5562,11503.0
2020-12-08 14:10:00,89.94,89.97,89.91,89.95,20017.0,86.5562,86.5851,86.5273,86.5658,20017.0
2020-12-08 14:15:00,89.95,90.17,89.93,90.14,102603.0,86.5658,86.7775,86.5466,86.7487,102603.0
2020-12-08 14:20:00,90.16,90.24,90.07,90.21,51756.0,86.7679,86.8449,86.6813,86.816,51756.0
2020-12-08 14:25:00,90.21,90.26,90.15,90.24,37231.0,86.816,86.8642,86.7583,86.8449,37231.0
2020-12-08 14:30:00,90.23,90.23,90.04,90.06,23704.0,86.8353,86.8353,86.6524,86.6717,23704.0
2020-12-08 14:35:00,90.06,90.1,89.92,89.92,29910.0,86.6717,86.7102,86.537,86.537,29910.0
2020-12-08 14:40:00,89.92,89.94,89.88,89.9,33328.0,86.537,86.5562,86.4985,86.5177,33328.0
2020-12-08 14:45:00,89.9,89.94,89.84,89.85,22943.0,86.5177,86.5562,86.46,86.4696,22943.0
2020-12-08 14:50:00,89.84,89.85,89.79,89.83,34666.0,86.46,86.4696,86.4118,86.4503,34666.0
2020-12-08 14:55:00,89.84,89.94,89.81,89.9,25239.0,86.46,86.5562,86.4311,86.5177,25239.0
2020-12-08 15:00:00,89.91,89.92,89.86,89.86,24735.0,86.5273,86.537,86.4792,86.4792,24735.0
2020-12-08 15:05:00,89.86,89.92,89.86,89.89,18088.0,86.4792,86.537,86.4792,86.5081,18088.0
2020-12-08 15:10:00,89.9,89.91,89.77,89.85,18329.0,86.5177,86.5273,86.3926,86.4696,18329.0
2020-12-08 15:15:00,89.86,89.93,89.79,89.86,20231.0,86.4792,86.5466,86.4118,86.4792,20231.0
2020-12-08 15:20:00,89.85,89.96,89.76,89.79,33123.0,86.4696,86.5754,86.383,86.4118,33123.0
2020-12-08 15:25:00,89.79,89.79,89.7,89.73,31876.0,86.4118,86.4118,86.3252,86.3541,31876.0
2020-12-08 15:30:00,89.72,89.73,89.61,89.62,27157.0,86.3445,86.3541,86.2386,86.2482,27157.0
2020-12-08 15:35:00,89.62,89.64,89.55,89.58,42365.0,86.2482,86.2675,86.1809,86.2097,42365.0
2020-12-08 15:40:00,89.58,89.66,89.54,89.64,35721.0,86.2097,86.2867,86.1712,86.2675,35721.0
2020-12-08 15:45:00,89.64,89.72,89.6,89.61,93719.0,86.2675,86.3445,86.229,86.2386,93719.0
2020-12-08 15:50:00,89.59,89.81,89.57,89.78,83157.0,86.2194,86.4311,86.2001,86.4022,83157.0
2020-12-08 15:55:00,89.79,89.87,89.73,89.74,131645.0,86.4118,86.4888,86.3541,86.3637,131645.0
2020-12-09 09:30:00,89.56,89.83,89.27,89.57,175821.0,86.1905,86.4503,85.9114,86.2001,175821.0
2020-12-09 09:35:00,89.54,89.83,89.54,89.73,70578.0,86.1712,86.4503,86.1712,86.3541,70578.0
2020-12-09 09:40:00,89.73,89.81,89.66,89.79,38506.0,86.3541,86.4311,86.2867,86.4118,38506.0
2020-12-09 09:45:00,89.79,89.82,89.58,89.68,66890.0,86.4118,86.4407,86.2097,86.306,66890.0
2020-12-09 09:50:00,89.7,89.82,89.55,89.82,73431.0,86.3252,86.4407,86.1809,86.4407,73431.0
2020-12-09 09:55:00,89.8,90.1,89.78,89.99,64720.0,86.4215,86.7102,86.4022,86.6043,64720.0
2020-12-09 10:00:00,89.99,90.02,89.5,89.6,67553.0,86.6043,86.6332,86.1328,86.229,67553.0
2020-12-09 10:05:00,89.61,89.69,89.47,89.58,38458.0,86.2386,86.3156,86.1039,86.2097,38458.0
2020-12-09 10:10:00,89.57,89.57,89.17,89.29,51546.0,86.2001,86.2001,85.8152,85.9307,51546.0
2020-12-09 10:15:00,89.27,89.68,89.18,89.68,34694.0,85.9114,86.306,85.8248,86.306,34694.0
2020-12-09 10:20:00,89.69,89.75,89.56,89.61,35325.0,86.3156,86.3733,86.1905,86.2386,35325.0
2020-12-09 10:25:00,89.62,89.68,89.6,89.65,17117.0,86.2482,86.306,86.229,86.2771,17117.0
2020-12-09 10:30:00,89.63,89.66,89.45,89.52,23034.0,86.2579,86.2867,86.0846,86.152,23034.0
2020-12-09 10:35:00,89.51,89.53,89.42,89.42,41920.0,86.1424,86.1616,86.0558,86.0558,41920.0
2020-12-09 10:40:00,89.43,89.57,89.43,89.55,44808.0,86.0654,86.2001,86.0654,86.1809,44808.0
2020-12-09 10:45:00,89.55,89.63,89.46,89.63,33154.0,86.1809,86.2579,86.0943,86.2579,33154.0
2020-12-09 10:50:00,89.62,89.72,89.56,89.63,50383.0,86.2482,86.3445,86.1905,86.2579,50383.0
2020-12-09 10:55:00,89.64,89.67,89.6,89.64,25619.0,86.2675,86.2964,86.229,86.2675,25619.0
2020-12-09 11:00:00,89.63,89.66,89.52,89.57,34952.0,86.2579,86.2867,86.152,86.2001,34952.0
2020-12-09 11:05:00,89.57,89.79,89.52,89.74,50174.0,86.2001,86.4118,86.152,86.3637,50174.0
2020-12-09 11:10:00,89.74,89.75,89.53,89.55,31865.0,86.3637,86.3733,86.1616,86.1809,31865.0
2020-12-09 11:15:00,89.56,89.64,89.53,89.6,40668.0,86.1905,86.2675,86.1616,86.229,40668.0
2020-12-09 11:20:00,89.61,89.76,89.58,89.63,21106.0,86.2386,86.383,86.2097,86.2579,21106.0
2020-12-09 11:25:00,89.63,89.69,89.54,89.67,31980.0,86.2579,86.3156,86.1712,86.2964,31980.0
2020-12-09 11:30:00,89.66,89.67,89.5,89.53,22075.0,86.2867,86.2964,86.1328,86.1616,22075.0
2020-12-09 11:35:00,89.51,89.59,89.37,89.57,27213.0,86.1424,86.2194,86.0076,86.2001,27213.0
2020-12-09 11:40:00,89.56,89.56,89.37,89.38,24635.0,86.1905,86.1905,86.0076,86.0173,24635.0
2020-12-09 11:45:00,89.38,89.38,89.14,89.22,26707.0,86.0173,86.0173,85.7863,85.8633,26707.0
2020-12-09 11:50:00,89.2,89.3,89.17,89.29,19965.0,85.844,85.9403,85.8152,85.9307,19965.0
2020-12-09 11:55:00,89.29,89.43,89.27,89.41,17263.0,85.9307,86.0654,85.9114,86.0461,17263.0
2020-12-09 12:00:00,89.41,89.45,89.33,89.33,15200.0,86.0461,86.0846,85.9691,85.9691,15200.0
2020-12-09 12:05:00,89.32,89.34,89.21,89.3,26962.0,85.9595,85.9788,85.8537,85.9403,26962.0
2020-12-09 12:10:00,89.3,89.3,89.03,89.09,45450.0,85.9403,85.9403,85.6804,85.7382,45450.0
2020-12-09 12:15:00,89.07,89.1,88.85,88.86,73078.0,85.7189,85.7478,85.5072,85.5168,73078.0
2020-12-09 12:20:00,88.85,88.94,88.78,88.88,41902.0,85.5072,85.5938,85.4398,85.5361,41902.0
2020-12-09 12:25:00,88.87,88.95,88.8,88.94,28433.0,85.5265,85.6034,85.4591,85.5938,28433.0
2020-12-09 12:30:00,88.95,88.97,88.83,88.92,87091.0,85.6034,85.6227,85.488,85.5746,87091.0
2020-12-09 12:35:00,88.92,88.92,88.5,88.51,66856.0,85.5746,85.5746,85.1704,85.18,66856.0
2020-12-09 12:40:00,88.5,88.56,88.22,88.26,82560.0,85.1704,85.2281,84.9009,84.9394,82560.0
2020-12-09 12:45:00,88.27,88.27,87.85,87.94,66123.0,84.949,84.949,84.5448,84.6314,66123.0
2020-12-09 12:50:00,87.94,88.07,87.77,88.06,169021.0,84.6314,84.7566,84.4678,84.7469,169021.0
2020-12-09 12:55:00,88.06,88.3,88.04,88.21,60363.0,84.7469,84.9779,84.7277,84.8913,60363.0
2020-12-09 13:00:00,88.21,88.32,88.14,88.14,35993.0,84.8913,84.9971,84.8239,84.8239,35993.0
2020-12-09 13:05:00,88.14,88.5,88.1,88.5,29265.0,84.8239,85.1704,84.7854,85.1704,29265.0
2020-12-09 13:10:00,88.47,88.55,88.42,88.54,23508.0,85.1415,85.2185,85.0934,85.2089,23508.0
2020-12-09 13:15:00,88.54,88.64,88.46,88.52,52899.0,85.2089,85.3051,85.1319,85.1896,52899.0
2020-12-09 13:20:00,88.52,88.57,88.44,88.44,29810.0,85.1896,85.2377,85.1126,85.1126,29810.0
2020-12-09 13:25:00,88.45,88.46,88.06,88.14,54380.0,85.1223,85.1319,84.7469,84.8239,54380.0
2020-12-09 13:30:00,88.09,88.18,88.01,88.01,89285.0,84.7758,84.8624,84.6988,84.6988,89285.0
2020-12-09 13:35:00,88.01,88.24,87.98,88.12,74170.0,84.6988,84.9202,84.6699,84.8047,74170.0
2020-12-09 13:40:00,88.12,88.18,87.86,88.05,63746.0,84.8047,84.8624,84.5545,84.7373,63746.0
2020-12-09 13:45:00,88.1,88.18,88.02,88.13,43008.0,84.7854,84.8624,84.7084,84.8143,43008.0
2020-12-09 13:50:00,88.11,88.15,87.92,88.03,31895.0,84.795,84.8335,84.6122,84.7181,31895.0
2020-12-09 13:55:00,88.01,88.09,87.7,87.82,120360.0,84.6988,84.7758,84.4005,84.516,120360.0
2020-12-09 14:00:00,87.82,88.08,87.78,88.01,46736.0,84.516,84.7662,84.4775,84.6988,46736.0
2020-12-09 14:05:00,88.02,88.19,87.98,88.16,24569.0,84.7084,84.872,84.6699,84.8432,24569.0
2020-12-09 14:10:00,88.15,88.45,88.12,88.4,53751.0,84.8335,85.1223,84.8047,85.0741,53751.0
2020-12-09 14:15:00,88.38,88.38,88.15,88.3,45400.0,85.0549,85.0549,84.8335,84.9779,45400.0
2020-12-09 14:20:00,88.27,88.39,88.2,88.36,29207.0,84.949,85.0645,84.8817,85.0356,29207.0
2020-12-09 14:25:00,88.4,88.58,88.34,88.58,39474.0,85.0741,85.2474,85.0164,85.2474,39474.0
2020-12-09 14:30:00,88.52,88.52,88.25,88.28,71912.0,85.1896,85.1896,84.9298,84.9587,71912.0
2020-12-09 14:35:00,88.29,88.36,88.2,88.34,45555.0,84.9683,85.0356,84.8817,85.0164,45555.0
2020-12-09 14:40:00,88.38,88.38,88.02,88.04,40868.0,85.0549,85.0549,84.7084,84.7277,40868.0
2020-12-09 14:45:00,88.04,88.23,88.02,88.2,41797.0,84.7277,84.9105,84.7084,84.8817,41797.0
2020-12-09 14:50:00,88.21,88.23,88.12,88.23,33265.0,84.8913,84.9105,84.8047,84.9105,33265.0
2020-12-09 14:55:00,88.23,88.38,88.2,88.29,59123.0,84.9105,85.0549,84.8817,84.9683,59123.0
2020-12-09 15:00:00,88.3,88.3,88.14,88.17,25467.0,84.9779,84.9779,84.8239,84.8528,25467.0
2020-12-09 15:05:00,88.16,88.28,88.16,88.21,40830.0,84.8432,84.9587,84.8432,84.8913,40830.0
2020-12-09 15:10:00,88.2,88.27,87.99,88.05,65035.0,84.8817,84.949,84.6796,84.7373,65035.0
2020-12-09 15:15:00,88.04,88.04,87.83,87.83,34329.0,84.7277,84.7277,84.5256,84.5256,34329.0
2020-12-09 15:20:00,87.83,87.87,87.57,87.58,27201.0,84.5256,84.5641,84.2754,84.285,27201.0
2020-12-09 15:25:00,87.58,87.58,87.24,87.27,64262.0,84.285,84.285,83.9578,83.9867,64262.0
2020-12-09 15:30:00,87.25,87.35,87.18,87.28,74475.0,83.9674,84.0636,83.9,83.9963,74475.0
2020-12-09 15:35:00,87.27,87.55,87.19,87.53,83937.0,83.9867,84.2561,83.9097,84.2369,83937.0
2020-12-09 15:40:00,87.54,87.99,87.52,87.96,119292.0,84.2465,84.6796,84.2272,84.6507,119292.0
2020-12-09 15:45:00,87.94,88.03,87.71,87.8,85665.0,84.6314,84.7181,84.4101,84.4967,85665.0
2020-12-09 15:50:00,87.81,87.99,87.76,87.84,152507.0,84.5063,84.6796,84.4582,84.5352,152507.0
2020-12-09 15:55:00,87.84,88.0,87.78,87.81,289661.0,84.5352,84.6892,84.4775,84.5063,289661.0
2020-12-10 09:30:00,87.0,87.06,86.46,86.53,244660.0,83.7268,83.7846,83.2071,83.2745,244660.0
2020-12-10 09:35:00,86.54,87.44,86.47,87.43,115852.0,83.2841,84.1503,83.2168,84.1406,115852.0
2020-12-10 09:40:00,87.43,87.74,87.4,87.53,100547.0,84.1406,84.439,84.1118,84.2369,100547.0
2020-12-10 09:45:00,87.55,87.83,87.53,87.83,108269.0,84.2561,84.5256,84.2369,84.5256,108269.0
2020-12-10 09:50:00,87.83,88.14,87.82,88.13,67949.0,84.5256,84.8239,84.516,84.8143,67949.0
2020-12-10 09:55:00,88.13,88.17,87.87,88.09,39010.0,84.8143,84.8528,84.5641,84.7758,39010.0
2020-12-10 10:00:00,88.09,88.16,87.88,87.99,36831.0,84.7758,84.8432,84.5737,84.6796,36831.0
2020-12-10 10:05:00,88.0,88.39,87.87,88.36,66674.0,84.6892,85.0645,84.5641,85.0356,66674.0
2020-12-10 10:10:00,88.4,88.46,88.21,88.21,38783.0,85.0741,85.1319,84.8913,84.8913,38783.0
2020-12-10 10:15:00,88.21,88.32,88.09,88.21,37813.0,84.8913,84.9971,84.7758,84.8913,37813.0
2020-12-10 10:20:00,88.22,88.56,88.16,88.43,41657.0,84.9009,85.2281,84.8432,85.103,41657.0
2020-12-10 10:25:00,88.42,88.49,88.31,88.34,17761.0,85.0934,85.1608,84.9875,85.0164,17761.0
2020-12-10 10:30:00,88.34,88.41,88.17,88.28,41611.0,85.0164,85.0838,84.8528,84.9587,41611.0
2020-12-10 10:35:00,88.3,88.6,88.25,88.57,34339.0,84.9779,85.2666,84.9298,85.2377,34339.0
2020-12-10 10:40:00,88.58,88.61,88.38,88.49,25551.0,85.2474,85.2762,85.0549,85.1608,25551.0
2020-12-10 10:45:00,88.43,88.54,88.24,88.3,24673.0,85.103,85.2089,84.9202,84.9779,24673.0
2020-12-10 10:50:00,88.32,88.61,88.26,88.58,26338.0,84.9971,85.2762,84.9394,85.2474,26338.0
2020-12-10 10:55:00,88.57,88.6,88.24,88.44,47856.0,85.2377,85.2666,84.9202,85.1126,47856.0
2020-12-10 11:00:00,88.45,88.49,88.33,88.37,20888.0,85.1223,85.1608,85.0068,85.0453,20888.0
2020-12-10 11:05:00,88.4,88.55,88.28,88.29,15493.0,85.0741,85.2185,84.9587,84.9683,15493.0
2020-12-10 11:10:00,88.29,88.38,88.18,88.28,37485.0,84.9683,85.0549,84.8624,84.9587,37485.0
2020-12-10 11:15:00,88.3,88.48,88.29,88.42,14723.0,84.9779,85.1511,84.9683,85.0934,14723.0
2020-12-10 11:20:00,88.43,88.58,88.38,88.51,21186.0,85.103,85.2474,85.0549,85.18,21186.0
2020-12-10 11:25:00,88.5,88.57,88.42,88.56,15762.0,85.1704,85.2377,85.0934,85.2281,15762.0
2020-12-10 11:30:00,88.57,88.58,88.38,88.41,15701.0,85.2377,85.2474,85.0549,85.0838,15701.0
2020-12-10 11:35:00,88.42,88.5,88.33,88.39,19624.0,85.0934,85.1704,85.0068,85.0645,19624.0
2020-12-10 11:40:00,88.41,88.45,88.33,88.38,12769.0,85.0838,85.1223,85.0068,85.0549,12769.0
2020-12-10 11:45:00,88.36,88.56,88.31,88.35,21035.0,85.0356,85.2281,84.9875,85.026,21035.0
2020-12-10 11:50:00,88.33,88.35,88.05,88.08,19358.0,85.0068,85.026,84.7373,84.7662,19358.0
2020-12-10 11:55:00,88.09,88.16,87.98,88.12,21669.0,84.7758,84.8432,84.6699,84.8047,21669.0
2020-12-10 12:00:00,88.09,88.17,88.07,88.13,32064.0,84.7758,84.8528,84.7566,84.8143,32064.0
2020-12-10 12:05:00,88.14,88.29,88.13,88.26,77296.0,84.8239,84.9683,84.8143,84.9394,77296.0
2020-12-10 12:10:00,88.26,88.34,88.22,88.25,21191.0,84.9394,85.0164,84.9009,84.9298,21191.0
2020-12-10 12:15:00,88.27,88.34,88.21,88.24,15996.0,84.949,85.0164,84.8913,84.9202,15996.0
2020-12-10 12:20:00,88.26,88.29,88.13,88.23,10858.0,84.9394,84.9683,84.8143,84.9105,10858.0
2020-12-10 12:25:00,88.24,88.34,88.07,88.11,23120.0,84.9202,85.0164,84.7566,84.795,23120.0
2020-12-10 12:30:00,88.1,88.32,88.09,88.2,16932.0,84.7854,84.9971,84.7758,84.8817,16932.0
2020-12-10 12:35:00,88.19,88.24,88.1,88.1,20631.0,84.872,84.9202,84.7854,84.7854,20631.0
2020-12-10 12:40:00,88.14,88.15,88.04,88.08,23584.0,84.8239,84.8335,84.7277,84.7662,23584.0
2020-12-10 12:45:00,88.07,88.15,87.97,87.98,14481.0,84.7566,84.8335,84.6603,84.6699,14481.0
2020-12-10 12:50:00,87.92,87.96,87.85,87.9,21325.0,84.6122,84.6507,84.5448,84.593,21325.0
2020-12-10 12:55:00,87.9,87.96,87.85,87.93,30578.0,84.593,84.6507,84.5448,84.6218,30578.0
2020-12-10 13:00:00,87.95,88.2,87.93,88.13,19659.0,84.6411,84.8817,84.6218,84.8143,19659.0
2020-12-10 13:05:00,88.11,88.13,88.02,88.06,38334.0,84.795,84.8143,84.7084,84.7469,38334.0
2020-12-10 13:10:00,88.06,88.1,88.0,88.05,39664.0,84.7469,84.7854,84.6892,84.7373,39664.0
2020-12-10 13:15:00,88.06,88.08,87.93,87.99,42428.0,84.7469,84.7662,84.6218,84.6796,42428.0
2020-12-10 13:20:00,87.97,88.08,87.95,88.05,20280.0,84.6603,84.7662,84.6411,84.7373,20280.0
2020-12-10 13:25:00,88.06,88.08,87.94,88.03,60947.0,84.7469,84.7662,84.6314,84.7181,60947.0
2020-12-10 13:30:00,88.03,88.06,87.94,88.04,53115.0,84.7181,84.7469,84.6314,84.7277,53115.0
2020-12-10 13:35:00,88.05,88.05,87.86,87.97,55637.0,84.7373,84.7373,84.5545,84.6603,55637.0
2020-12-10 13:40:00,87.98,87.99,87.88,87.99,33935.0,84.6699,84.6796,84.5737,84.6796,33935.0
2020-12-10 13:45:00,87.99,88.03,87.89,87.98,34993.0,84.6796,84.7181,84.5833,84.6699,34993.0
2020-12-10 13:50:00,87.97,88.04,87.88,87.99,69912.0,84.6603,84.7277,84.5737,84.6796,69912.0
2020-12-10 13:55:00,87.97,88.01,87.86,87.91,28158.0,84.6603,84.6988,84.5545,84.6026,28158.0
2020-12-10 14:00:00,87.93,87.97,87.8,87.82,20952.0,84.6218,84.6603,84.4967,84.516,20952.0
2020-12-10 14:05:00,87.83,87.92,87.82,87.86,43004.0,84.5256,84.6122,84.516,84.5545,43004.0
2020-12-10 14:10:00,87.86,87.88,87.77,87.83,50878.0,84.5545,84.5737,84.4678,84.5256,50878.0
2020-12-10 14:15:00,87.82,87.82,87.68,87.77,42905.0,84.516,84.516,84.3812,84.4678,42905.0
2020-12-10 14:20:00,87.77,87.9,87.76,87.89,38366.0,84.4678,84.593,84.4582,84.5833,38366.0
2020-12-10 14:25:00,87.9,88.02,87.9,87.9,25818.0,84.593,84.7084,84.593,84.593,25818.0
2020-12-10 14:30:00,87.89,88.02,87.86,87.93,24691.0,84.5833,84.7084,84.5545,84.6218,24691.0
2020-12-10 14:35:00,87.92,87.97,87.87,87.89,28310.0,84.6122,84.6603,84.5641,84.5833,28310.0
2020-12-10 14:40:00,87.9,87.94,87.82,87.88,27712.0,84.593,84.6314,84.516,84.5737,27712.0
2020-12-10 14:45:00,87.89,87.96,87.85,87.85,23525.0,84.5833,84.6507,84.5448,84.5448,23525.0
2020-12-10 14:50:00,87.85,87.92,87.83,87.84,20010.0,84.5448,84.6122,84.5256,84.5352,20010.0
2020-12-10 14:55:00,87.84,87.88,87.73,87.82,39537.0,84.5352,84.5737,84.4293,84.516,39537.0
2020-12-10 15:00:00,87.84,87.96,87.82,87.86,73626.0,84.5352,84.6507,84.516,84.5545,73626.0
2020-12-10 15:05:00,87.86,88.0,87.78,87.81,55111.0,84.5545,84.6892,84.4775,84.5063,55111.0
2020-12-10 15:10:00,87.81,87.96,87.81,87.95,45486.0,84.5063,84.6507,84.5063,84.6411,45486.0
2020-12-10 15:15:00,87.95,88.02,87.93,87.98,28839.0,84.6411,84.7084,84.6218,84.6699,28839.0
2020-12-10 15:20:00,87.97,88.01,87.93,87.94,25330.0,84.6603,84.6988,84.6218,84.6314,25330.0
2020-12-10 15:25:00,87.94,87.98,87.91,87.93,28193.0,84.6314,84.6699,84.6026,84.6218,28193.0
2020-12-10 15:30:00,87.94,88.03,87.9,87.93,52051.0,84.6314,84.7181,84.593,84.6218,52051.0
2020-12-10 15:35:00,87.94,88.23,87.94,88.18,47573.0,84.6314,84.9105,84.6314,84.8624,47573.0
2020-12-10 15:40:00,88.19,88.2,88.0,88.09,74581.0,84.872,84.8817,84.6892,84.7758,74581.0
2020-12-10 15:45:00,88.09,88.16,88.05,88.06,177737.0,84.7758,84.8432,84.7373,84.7469,177737.0
2020-12-10 15:50:00,88.07,88.17,88.07,88.09,132418.0,84.7566,84.8528,84.7566,84.7758,132418.0
2020-12-10 15:55:00,88.08,88.09,87.87,87.88,186771.0,84.7662,84.7758,84.5641,84.5737,186771.0
2020-12-11 09:30:00,86.89,87.43,86.81,87.14,132784.0,83.6209,84.1406,83.544,83.8615,132784.0
2020-12-11 09:35:00,87.14,87.64,87.13,87.37,47786.0,83.8615,84.3427,83.8519,84.0829,47786.0
2020-12-11 09:40:00,87.43,87.5,86.93,87.05,46622.0,84.1406,84.208,83.6594,83.7749,46622.0
2020-12-11 09:45:00,87.03,87.41,86.95,87.4,42803.0,83.7557,84.1214,83.6787,84.1118,42803.0
2020-12-11 09:50:00,87.34,87.68,87.19,87.68,36463.0,84.054,84.3812,83.9097,84.3812,36463.0
2020-12-11 09:55:00,87.72,87.85,87.61,87.79,52053.0,84.4197,84.5448,84.3139,84.4871,52053.0
2020-12-11 10:00:00,87.76,87.97,87.71,87.79,52026.0,84.4582,84.6603,84.4101,84.4871,52026.0
2020-12-11 10:05:00,87.79,88.04,87.79,88.04,43877.0,84.4871,84.7277,84.4871,84.7277,43877.0
2020-12-11 10:10:00,88.02,88.53,88.02,88.46,74213.0,84.7084,85.1992,84.7084,85.1319,74213.0
2020-12-11 10:15:00,88.45,88.59,88.41,88.47,54763.0,85.1223,85.257,85.0838,85.1415,54763.0
2020-12-11 10:20:00,88.47,88.48,88.23,88.23,39485.0,85.1415,85.1511,84.9105,84.9105,39485.0
2020-12-11 10:25:00,88.23,88.25,88.07,88.07,77131.0,84.9105,84.9298,84.7566,84.7566,77131.0
2020-12-11 10:30:00,88.08,88.17,87.91,87.91,79044.0,84.7662,84.8528,84.6026,84.6026,79044.0
2020-12-11 10:35:00,87.91,87.94,87.73,87.73,29115.0,84.6026,84.6314,84.4293,84.4293,29115.0
2020-12-11 10:40:00,87.74,87.74,87.6,87.63,28093.0,84.439,84.439,84.3042,84.3331,28093.0
2020-12-11 10:45:00,87.64,87.74,87.45,87.45,26943.0,84.3427,84.439,84.1599,84.1599,26943.0
2020-12-11 10:50:00,87.43,87.49,87.35,87.37,24771.0,84.1406,84.1984,84.0636,84.0829,24771.0
2020-12-11 10:55:00,87.36,87.53,87.32,87.52,76084.0,84.0733,84.2369,84.0348,84.2272,76084.0
2020-12-11 11:00:00,87.55,87.67,87.43,87.44,17477.0,84.2561,84.3716,84.1406,84.1503,17477.0
2020-12-11 11:05:00,87.44,87.53,87.44,87.47,23270.0,84.1503,84.2369,84.1503,84.1791,23270.0
2020-12-11 11:10:00,87.46,87.46,87.33,87.39,29890.0,84.1695,84.1695,84.0444,84.1021,29890.0
2020-12-11 11:15:00,87.37,87.41,87.27,87.29,41956.0,84.0829,84.1214,83.9867,84.0059,41956.0
2020-12-11 11:20:00,87.29,87.29,86.98,87.0,85887.0,84.0059,84.0059,83.7076,83.7268,85887.0
2020-12-11 11:25:00,87.0,87.0,86.82,86.85,48410.0,83.7268,83.7268,83.5536,83.5825,48410.0
2020-12-11 11:30:00,86.85,86.98,86.81,86.83,61483.0,83.5825,83.7076,83.544,83.5632,61483.0
2020-12-11 11:35:00,86.84,86.84,86.59,86.65,67186.0,83.5728,83.5728,83.3322,83.39,67186.0
2020-12-11 11:40:00,86.65,86.83,86.59,86.66,25816.0,83.39,83.5632,83.3322,83.3996,25816.0
2020-12-11 11:45:00,86.67,86.83,86.6,86.78,65176.0,83.4092,83.5632,83.3419,83.5151,65176.0
2020-12-11 11:50:00,86.77,86.89,86.75,86.89,14494.0,83.5055,83.6209,83.4862,83.6209,14494.0
2020-12-11 11:55:00,86.91,86.94,86.85,86.93,15478.0,83.6402,83.6691,83.5825,83.6594,15478.0
2020-12-11 12:00:00,86.94,87.14,86.94,87.09,22009.0,83.6691,83.8615,83.6691,83.8134,22009.0
2020-12-11 12:05:00,87.08,87.17,87.03,87.03,11367.0,83.8038,83.8904,83.7557,83.7557,11367.0
2020-12-11 12:10:00,87.04,87.04,86.86,86.88,26887.0,83.7653,83.7653,83.5921,83.6113,26887.0
2020-12-11 12:15:00,86.86,87.03,86.85,86.91,55690.0,83.5921,83.7557,83.5825,83.6402,55690.0
2020-12-11 12:20:00,86.91,86.99,86.83,86.97,120197.0,83.6402,83.7172,83.5632,83.6979,120197.0
2020-12-11 12:25:00,86.95,87.17,86.95,87.12,71453.0,83.6787,83.8904,83.6787,83.8423,71453.0
2020-12-11 12:30:00,87.12,87.18,87.03,87.04,194913.0,83.8423,83.9,83.7557,83.7653,194913.0
2020-12-11 12:35:00,87.03,87.17,86.98,87.05,31250.0,83.7557,83.8904,83.7076,83.7749,31250.0
2020-12-11 12:40:00,87.03,87.18,87.02,87.14,38287.0,83.7557,83.9,83.7461,83.8615,38287.0
2020-12-11 12:45:00,87.15,87.15,87.04,87.13,24294.0,83.8712,83.8712,83.7653,83.8519,24294.0
2020-12-11 12:50:00,87.11,87.14,87.02,87.14,40056.0,83.8327,83.8615,83.7461,83.8615,40056.0
2020-12-11 12:55:00,87.15,87.23,87.13,87.19,17251.0,83.8712,83.9482,83.8519,83.9097,17251.0
2020-12-11 13:00:00,87.17,87.34,87.17,87.32,32364.0,83.8904,84.054,83.8904,84.0348,32364.0
2020-12-11 13:05:00,87.31,87.32,87.2,87.29,15642.0,84.0251,84.0348,83.9193,84.0059,15642.0
2020-12-11 13:10:00,87.27,87.47,87.27,87.43,15385.0,83.9867,84.1791,83.9867,84.1406,15385.0
2020-12-11 13:15:00,87.42,87.46,87.23,87.24,24119.0,84.131,84.1695,83.9482,83.9578,24119.0
2020-12-11 13:20:00,87.24,87.26,87.17,87.19,16054.0,83.9578,83.977,83.8904,83.9097,16054.0
2020-12-11 13:25:00,87.2,87.25,87.15,87.24,36577.0,83.9193,83.9674,83.8712,83.9578,36577.0
2020-12-11 13:30:00,87.25,87.44,87.25,87.43,28770.0,83.9674,84.1503,83.9674,84.1406,28770.0
2020-12-11 13:35:00,87.44,87.64,87.44,87.59,23804.0,84.1503,84.3427,84.1503,84.2946,23804.0
2020-12-11 13:40:00,87.59,87.63,87.54,87.58,27853.0,84.2946,84.3331,84.2465,84.285,27853.0
2020-12-11 13:45:00,87.55,87.56,87.4,87.48,52692.0,84.2561,84.2657,84.1118,84.1888,52692.0
2020-12-11 13:50:00,87.49,87.69,87.45,87.63,22813.0,84.1984,84.3909,84.1599,84.3331,22813.0
2020-12-11 13:55:00,87.67,87.73,87.52,87.58,15520.0,84.3716,84.4293,84.2272,84.285,15520.0
2020-12-11 14:00:00,87.56,87.59,87.47,87.48,35889.0,84.2657,84.2946,84.1791,84.1888,35889.0
2020-12-11 14:05:00,87.48,87.67,87.48,87.64,24032.0,84.1888,84.3716,84.1888,84.3427,24032.0
2020-12-11 14:10:00,87.64,87.69,87.51,87.55,145559.0,84.3427,84.3909,84.2176,84.2561,145559.0
2020-12-11 14:15:00,87.57,87.57,87.38,87.4,21705.0,84.2754,84.2754,84.0925,84.1118,21705.0
2020-12-11 14:20:00,87.38,87.57,87.3,87.54,133959.0,84.0925,84.2754,84.0155,84.2465,133959.0
2020-12-11 14:25:00,87.49,87.5,87.27,87.37,16736.0,84.1984,84.208,83.9867,84.0829,16736.0
2020-12-11 14:30:00,87.4,87.67,87.4,87.65,27427.0,84.1118,84.3716,84.1118,84.3524,27427.0
2020-12-11 14:35:00,87.66,87.76,87.65,87.75,30617.0,84.362,84.4582,84.3524,84.4486,30617.0
2020-12-11 14:40:00,87.75,87.85,87.68,87.82,32236.0,84.4486,84.5448,84.3812,84.516,32236.0
2020-12-11 14:45:00,87.8,87.93,87.77,87.82,23145.0,84.4967,84.6218,84.4678,84.516,23145.0
2020-12-11 14:50:00,87.81,87.88,87.78,87.82,27052.0,84.5063,84.5737,84.4775,84.516,27052.0
2020-12-11 14:55:00,87.83,87.84,87.66,87.7,77648.0,84.5256,84.5352,84.362,84.4005,77648.0
2020-12-11 15:00:00,87.71,87.83,87.71,87.73,29859.0,84.4101,84.5256,84.4101,84.4293,29859.0
2020-12-11 15:05:00,87.74,87.81,87.72,87.81,18435.0,84.439,84.5063,84.4197,84.5063,18435.0
2020-12-11 15:10:00,87.81,87.92,87.8,87.85,47767.0,84.5063,84.6122,84.4967,84.5448,47767.0
2020-12-11 15:15:00,87.84,88.06,87.84,88.0,51031.0,84.5352,84.7469,84.5352,84.6892,51031.0
2020-12-11 15:20:00,87.98,88.03,87.96,87.98,42637.0,84.6699,84.7181,84.6507,84.6699,42637.0
2020-12-11 15:25:00,88.0,88.01,87.92,87.95,46790.0,84.6892,84.6988,84.6122,84.6411,46790.0
2020-12-11 15:30:00,87.95,88.09,87.95,88.08,38426.0,84.6411,84.7758,84.6411,84.7662,38426.0
2020-12-11 15:35:00,88.08,88.14,88.06,88.1,34463.0,84.7662,84.8239,84.7469,84.7854,34463.0
2020-12-11 15:40:00,88.09,88.2,88.09,88.11,39834.0,84.7758,84.8817,84.7758,84.795,39834.0
2020-12-11 15:45:00,88.12,88.12,87.99,88.07,156446.0,84.8047,84.8047,84.6796,84.7566,156446.0
2020-12-11 15:50:00,88.06,88.2,88.05,88.15,150224.0,84.7469,84.8817,84.7373,84.8335,150224.0
2020-12-11 15:55:00,88.16,88.33,88.09,88.31,242398.0,84.8432,85.0068,84.7758,84.9875,242398.0
2020-12-14 09:30:00,88.47,89.67,88.47,89.67,159680.0,85.1415,86.2964,85.1415,86.2964,159680.0
2020-12-14 09:35:00,89.62,90.18,89.32,90.08,237856.0,86.2482,86.7872,85.9595,86.6909,237856.0
2020-12-14 09:40:00,90.11,90.52,90.1,90.43,199931.0,86.7198,87.1144,86.7102,87.0278,199931.0
2020-12-14 09:45:00,90.43,90.5,89.55,89.68,164432.0,87.0278,87.0951,86.1809,86.306,164432.0
2020-12-14 09:50:00,89.66,90.03,89.59,89.71,77793.0,86.2867,86.6428,86.2194,86.3349,77793.0
2020-12-14 09:55:00,89.7,89.91,89.7,89.91,28739.0,86.3252,86.5273,86.3252,86.5273,28739.0
2020-12-14 10:00:00,89.92,90.29,89.74,89.79,79165.0,86.537,86.893,86.3637,86.4118,79165.0
2020-12-14 10:05:00,89.74,89.81,89.61,89.7,40690.0,86.3637,86.4311,86.2386,86.3252,40690.0
2020-12-14 10:10:00,89.68,89.79,89.52,89.62,97980.0,86.306,86.4118,86.152,86.2482,97980.0
2020-12-14 10:15:00,89.61,89.64,89.47,89.56,66920.0,86.2386,86.2675,86.1039,86.1905,66920.0
2020-12-14 10:20:00,89.55,89.55,89.38,89.41,42012.0,86.1809,86.1809,86.0173,86.0461,42012.0
2020-12-14 10:25:00,89.41,89.63,89.34,89.63,73708.0,86.0461,86.2579,85.9788,86.2579,73708.0
2020-12-14 10:30:00,89.62,89.78,89.46,89.47,97101.0,86.2482,86.4022,86.0943,86.1039,97101.0
2020-12-14 10:35:00,89.47,89.64,89.45,89.63,39242.0,86.1039,86.2675,86.0846,86.2579,39242.0
2020-12-14 10:40:00,89.64,89.77,89.62,89.76,34775.0,86.2675,86.3926,86.2482,86.383,34775.0
2020-12-14 10:45:00,89.78,89.83,89.56,89.62,57224.0,86.4022,86.4503,86.1905,86.2482,57224.0
2020-12-14 10:50:00,89.62,89.64,89.47,89.47,26782.0,86.2482,86.2675,86.1039,86.1039,26782.0
2020-12-14 10:55:00,89.47,89.51,89.16,89.18,62285.0,86.1039,86.1424,85.8055,85.8248,62285.0
2020-12-14 11:00:00,89.18,89.24,89.03,89.17,44752.0,85.8248,85.8825,85.6804,85.8152,44752.0
2020-12-14 11:05:00,89.19,89.53,89.18,89.38,33478.0,85.8344,86.1616,85.8248,86.0173,33478.0
2020-12-14 11:10:00,89.38,89.65,89.38,89.6,23971.0,86.0173,86.2771,86.0173,86.229,23971.0
2020-12-14 11:15:00,89.61,89.79,89.61,89.7,23881.0,86.2386,86.4118,86.2386,86.3252,23881.0
2020-12-14 11:20:00,89.71,89.71,89.52,89.61,30567.0,86.3349,86.3349,86.152,86.2386,30567.0
2020-12-14 11:25:00,89.6,89.63,89.32,89.32,19535.0,86.229,86.2579,85.9595,85.9595,19535.0
2020-12-14 11:30:00,89.32,89.37,89.18,89.37,47056.0,85.9595,86.0076,85.8248,86.0076,47056.0
2020-12-14 11:35:00,89.38,89.53,89.28,89.33,54654.0,86.0173,86.1616,85.921,85.9691,54654.0
2020-12-14 11:40:00,89.32,89.42,89.2,89.34,45729.0,85.9595,86.0558,85.844,85.9788,45729.0
2020-12-14 11:45:00,89.34,89.38,89.23,89.31,43940.0,85.9788,86.0173,85.8729,85.9499,43940.0
2020-12-14 11:50:00,89.32,89.37,89.24,89.29,64645.0,85.9595,86.0076,85.8825,85.9307,64645.0
2020-12-14 11:55:00,89.26,89.26,89.07,89.13,39131.0,85.9018,85.9018,85.7189,85.7767,39131.0
2020-12-14 12:00:00,89.14,89.15,88.93,88.98,292981.0,85.7863,85.7959,85.5842,85.6323,292981.0
2020-12-14 12:05:00,88.96,89.0,88.85,88.9,19517.0,85.6131,85.6516,85.5072,85.5553,19517.0
2020-12-14 12:10:00,88.92,89.04,88.91,89.0,29336.0,85.5746,85.6901,85.565,85.6516,29336.0
2020-12-14 12:15:00,88.99,88.99,88.78,88.78,19203.0,85.6419,85.6419,85.4398,85.4398,19203.0
2020-12-14 12:20:00,88.8,88.93,88.78,88.91,24667.0,85.4591,85.5842,85.4398,85.565,24667.0
2020-12-14 12:25:00,88.91,88.94,88.85,88.86,25512.0,85.565,85.5938,85.5072,85.5168,25512.0
2020-12-14 12:30:00,88.87,88.88,88.71,88.87,19162.0,85.5265,85.5361,85.3725,85.5265,19162.0
2020-12-14 12:35:00,88.88,88.96,88.85,88.85,13607.0,85.5361,85.6131,85.5072,85.5072,13607.0
2020-12-14 12:40:00,88.86,88.89,88.75,88.88,11842.0,85.5168,85.5457,85.411,85.5361,11842.0
2020-12-14 12:45:00,88.87,88.89,88.81,88.83,16374.0,85.5265,85.5457,85.4687,85.488,16374.0
2020-12-14 12:50:00,88.81,88.97,88.8,88.96,19939.0,85.4687,85.6227,85.4591,85.6131,19939.0
2020-12-14 12:55:00,88.94,88.95,88.75,88.83,21045.0,85.5938,85.6034,85.411,85.488,21045.0
2020-12-14 13:00:00,88.83,88.98,88.8,88.81,22047.0,85.488,85.6323,85.4591,85.4687,22047.0
2020-12-14 13:05:00,88.8,88.81,88.52,88.63,72599.0,85.4591,85.4687,85.1896,85.2955,72599.0
2020-12-14 13:10:00,88.61,88.64,88.48,88.62,41932.0,85.2762,85.3051,85.1511,85.2859,41932.0
2020-12-14 13:15:00,88.61,88.64,88.56,88.63,13971.0,85.2762,85.3051,85.2281,85.2955,13971.0
2020-12-14 13:20:00,88.63,88.72,88.57,88.59,21448.0,85.2955,85.3821,85.2377,85.257,21448.0
2020-12-14 13:25:00,88.6,88.7,88.56,88.57,15966.0,85.2666,85.3629,85.2281,85.2377,15966.0
2020-12-14 13:30:00,88.57,88.74,88.57,88.74,16330.0,85.2377,85.4013,85.2377,85.4013,16330.0
2020-12-14 13:35:00,88.73,88.79,88.68,88.77,17340.0,85.3917,85.4495,85.3436,85.4302,17340.0
2020-12-14 13:40:00,88.78,88.83,88.73,88.75,15779.0,85.4398,85.488,85.3917,85.411,15779.0
2020-12-14 13:45:00,88.75,88.79,88.64,88.73,19310.0,85.411,85.4495,85.3051,85.3917,19310.0
2020-12-14 13:50:00,88.74,88.86,88.74,88.86,16725.0,85.4013,85.5168,85.4013,85.5168,16725.0
2020-12-14 13:55:00,88.86,88.94,88.86,88.89,65719.0,85.5168,85.5938,85.5168,85.5457,65719.0
2020-12-14 14:00:00,88.91,88.99,88.84,88.95,21124.0,85.565,85.6419,85.4976,85.6034,21124.0
2020-12-14 14:05:00,88.92,89.11,88.92,89.11,27923.0,85.5746,85.7574,85.5746,85.7574,27923.0
2020-12-14 14:10:00,89.11,89.12,89.01,89.06,14791.0,85.7574,85.7671,85.6612,85.7093,14791.0
2020-12-14 14:15:00,89.05,89.09,88.86,88.94,24785.0,85.6997,85.7382,85.5168,85.5938,24785.0
2020-12-14 14:20:00,88.94,88.97,88.9,88.93,26804.0,85.5938,85.6227,85.5553,85.5842,26804.0
2020-12-14 14:25:00,88.92,88.92,88.82,88.88,20040.0,85.5746,85.5746,85.4783,85.5361,20040.0
2020-12-14 14:30:00,88.87,88.87,88.7,88.74,40488.0,85.5265,85.5265,85.3629,85.4013,40488.0
2020-12-14 14:35:00,88.76,88.79,88.54,88.6,26078.0,85.4206,85.4495,85.2089,85.2666,26078.0
2020-12-14 14:40:00,88.6,88.7,88.56,88.69,33946.0,85.2666,85.3629,85.2281,85.3532,33946.0
2020-12-14 14:45:00,88.68,88.73,88.66,88.7,27729.0,85.3436,85.3917,85.3244,85.3629,27729.0
2020-12-14 14:50:00,88.72,88.85,88.7,88.84,40925.0,85.3821,85.5072,85.3629,85.4976,40925.0
2020-12-14 14:55:00,88.84,88.88,88.8,88.85,41170.0,85.4976,85.5361,85.4591,85.5072,41170.0
2020-12-14 15:00:00,88.86,88.91,88.73,88.91,28663.0,85.5168,85.565,85.3917,85.565,28663.0
2020-12-14 15:05:00,88.9,88.91,88.75,88.81,25384.0,85.5553,85.565,85.411,85.4687,25384.0
2020-12-14 15:10:00,88.81,88.97,88.81,88.96,29883.0,85.4687,85.6227,85.4687,85.6131,29883.0
2020-12-14 15:15:00,88.95,88.99,88.87,88.92,33180.0,85.6034,85.6419,85.5265,85.5746,33180.0
2020-12-14 15:20:00,88.92,88.98,88.88,88.88,26686.0,85.5746,85.6323,85.5361,85.5361,26686.0
2020-12-14 15:25:00,88.88,88.94,88.8,88.8,30166.0,85.5361,85.5938,85.4591,85.4591,30166.0
2020-12-14 15:30:00,88.79,88.8,88.45,88.48,82248.0,85.4495,85.4591,85.1223,85.1511,82248.0
2020-12-14 15:35:00,88.5,88.59,88.46,88.49,51476.0,85.1704,85.257,85.1319,85.1608,51476.0
2020-12-14 15:40:00,88.48,88.53,88.33,88.34,63429.0,85.1511,85.1992,85.0068,85.0164,63429.0
2020-12-14 15:45:00,88.33,88.6,88.32,88.56,70358.0,85.0068,85.2666,84.9971,85.2281,70358.0
2020-12-14 15:50:00,88.57,88.82,88.4,88.82,127470.0,85.2377,85.4783,85.0741,85.4783,127470.0
2020-12-14 15:55:00,88.8,88.82,88.44,88.5,247554.0,85.4591,85.4783,85.1126,85.1704,247554.0
2020-12-15 09:30:00,89.89,90.61,89.86,90.3,209004.0,86.5081,87.201,86.4792,86.9027,209004.0
2020-12-15 09:35:00,90.33,90.33,90.07,90.17,143788.0,86.9315,86.9315,86.6813,86.7775,143788.0
2020-12-15 09:40:00,90.19,90.34,90.05,90.19,146761.0,86.7968,86.9412,86.6621,86.7968,146761.0
2020-12-15 09:45:00,90.19,90.26,90.07,90.14,93787.0,86.7968,86.8642,86.6813,86.7487,93787.0
2020-12-15 09:50:00,90.15,90.23,90.01,90.04,41510.0,86.7583,86.8353,86.6236,86.6524,41510.0
2020-12-15 09:55:00,90.06,90.21,89.88,90.04,46198.0,86.6717,86.816,86.4985,86.6524,46198.0
2020-12-15 10:00:00,90.05,90.2,89.87,90.01,52336.0,86.6621,86.8064,86.4888,86.6236,52336.0
2020-12-15 10:05:00,90.02,90.07,89.74,89.76,55512.0,86.6332,86.6813,86.3637,86.383,55512.0
2020-12-15 10:10:00,89.74,89.79,89.37,89.5,107046.0,86.3637,86.4118,86.0076,86.1328,107046.0
2020-12-15 10:15:00,89.48,89.53,89.33,89.4,68903.0,86.1135,86.1616,85.9691,86.0365,68903.0
2020-12-15 10:20:00,89.37,89.42,89.24,89.35,40786.0,86.0076,86.0558,85.8825,85.9884,40786.0
2020-12-15 10:25:00,89.35,89.35,88.86,89.04,69546.0,85.9884,85.9884,85.5168,85.6901,69546.0
2020-12-15 10:30:00,89.03,89.14,88.8,88.93,55162.0,85.6804,85.7863,85.4591,85.5842,55162.0
2020-12-15 10:35:00,88.93,88.95,88.62,88.66,65198.0,85.5842,85.6034,85.2859,85.3244,65198.0
2020-12-15 10:40:00,88.65,88.85,88.45,88.82,95878.0,85.3147,85.5072,85.1223,85.4783,95878.0
2020-12-15 10:45:00,88.81,89.03,88.81,89.03,28544.0,85.4687,85.6804,85.4687,85.6804,28544.0
2020-12-15 10:50:00,89.01,89.05,88.82,89.03,28186.0,85.6612,85.6997,85.4783,85.6804,28186.0
2020-12-15 10:55:00,89.03,89.03,88.68,88.75,26573.0,85.6804,85.6804,85.3436,85.411,26573.0
2020-12-15 11:00:00,88.75,88.85,88.65,88.73,28126.0,85.411,85.5072,85.3147,85.3917,28126.0
2020-12-15 11:05:00,88.68,88.75,88.56,88.59,33059.0,85.3436,85.411,85.2281,85.257,33059.0
2020-12-15 11:10:00,88.6,88.83,88.57,88.81,34772.0,85.2666,85.488,85.2377,85.4687,34772.0
2020-12-15 11:15:00,88.81,88.81,88.64,88.66,42382.0,85.4687,85.4687,85.3051,85.3244,42382.0
2020-12-15 11:20:00,88.66,88.7,88.4,88.44,33750.0,85.3244,85.3629,85.0741,85.1126,33750.0
2020-12-15 11:25:00,88.45,88.48,88.35,88.46,34498.0,85.1223,85.1511,85.026,85.1319,34498.0
2020-12-15 11:30:00,88.44,88.66,88.41,88.59,34134.0,85.1126,85.3244,85.0838,85.257,34134.0
2020-12-15 11:35:00,88.57,88.61,88.46,88.59,38821.0,85.2377,85.2762,85.1319,85.257,38821.0
2020-12-15 11:40:00,88.58,88.67,88.41,88.41,35257.0,85.2474,85.334,85.0838,85.0838,35257.0
2020-12-15 11:45:00,88.41,88.41,88.16,88.21,39656.0,85.0838,85.0838,84.8432,84.8913,39656.0
2020-12-15 11:50:00,88.21,88.23,88.07,88.08,23225.0,84.8913,84.9105,84.7566,84.7662,23225.0
2020-12-15 11:55:00,88.08,88.18,88.02,88.13,27960.0,84.7662,84.8624,84.7084,84.8143,27960.0
2020-12-15 12:00:00,88.13,88.25,88.13,88.23,40188.0,84.8143,84.9298,84.8143,84.9105,40188.0
2020-12-15 12:05:00,88.24,88.34,88.17,88.34,31110.0,84.9202,85.0164,84.8528,85.0164,31110.0
2020-12-15 12:10:00,88.34,88.42,88.25,88.25,38258.0,85.0164,85.0934,84.9298,84.9298,38258.0
2020-12-15 12:15:00,88.25,88.33,88.21,88.23,31445.0,84.9298,85.0068,84.8913,84.9105,31445.0
2020-12-15 12:20:00,88.22,88.34,88.21,88.32,26168.0,84.9009,85.0164,84.8913,84.9971,26168.0
2020-12-15 12:25:00,88.33,88.41,88.28,88.4,25505.0,85.0068,85.0838,84.9587,85.0741,25505.0
2020-12-15 12:30:00,88.4,88.48,88.32,88.33,32435.0,85.0741,85.1511,84.9971,85.0068,32435.0
2020-12-15 12:35:00,88.33,88.45,88.33,88.36,24327.0,85.0068,85.1223,85.0068,85.0356,24327.0
2020-12-15 12:40:00,88.36,88.46,88.34,88.38,29323.0,85.0356,85.1319,85.0164,85.0549,29323.0
2020-12-15 12:45:00,88.38,88.43,88.26,88.29,22849.0,85.0549,85.103,84.9394,84.9683,22849.0
2020-12-15 12:50:00,88.29,88.31,88.23,88.3,19477.0,84.9683,84.9875,84.9105,84.9779,19477.0
2020-12-15 12:55:00,88.29,88.43,88.26,88.43,30292.0,84.9683,85.103,84.9394,85.103,30292.0
2020-12-15 13:00:00,88.41,88.47,88.33,88.38,25825.0,85.0838,85.1415,85.0068,85.0549,25825.0
2020-12-15 13:05:00,88.39,88.52,88.37,88.46,25903.0,85.0645,85.1896,85.0453,85.1319,25903.0
2020-12-15 13:10:00,88.46,88.46,88.35,88.42,29176.0,85.1319,85.1319,85.026,85.0934,29176.0
2020-12-15 13:15:00,88.42,88.43,88.27,88.29,23793.0,85.0934,85.103,84.949,84.9683,23793.0
2020-12-15 13:20:00,88.29,88.29,88.16,88.16,17734.0,84.9683,84.9683,84.8432,84.8432,17734.0
2020-12-15 13:25:00,88.17,88.18,88.11,88.13,25060.0,84.8528,84.8624,84.795,84.8143,25060.0
2020-12-15 13:30:00,88.14,88.22,88.1,88.11,46858.0,84.8239,84.9009,84.7854,84.795,46858.0
2020-12-15 13:35:00,88.12,88.24,88.1,88.24,41933.0,84.8047,84.9202,84.7854,84.9202,41933.0
2020-12-15 13:40:00,88.24,88.27,88.2,88.21,14253.0,84.9202,84.949,84.8817,84.8913,14253.0
2020-12-15 13:45:00,88.22,88.29,88.22,88.26,25942.0,84.9009,84.9683,84.9009,84.9394,25942.0
2020-12-15 13:50:00,88.26,88.27,88.21,88.25,22305.0,84.9394,84.949,84.8913,84.9298,22305.0
2020-12-15 13:55:00,88.24,88.3,88.2,88.23,22073.0,84.9202,84.9779,84.8817,84.9105,22073.0
2020-12-15 14:00:00,88.2,88.2,87.95,88.05,37789.0,84.8817,84.8817,84.6411,84.7373,37789.0
2020-12-15 14:05:00,88.06,88.18,88.06,88.09,32210.0,84.7469,84.8624,84.7469,84.7758,32210.0
2020-12-15 14:10:00,88.1,88.26,88.06,88.23,38536.0,84.7854,84.9394,84.7469,84.9105,38536.0
2020-12-15 14:15:00,88.24,88.27,88.2,88.23,21940.0,84.9202,84.949,84.8817,84.9105,21940.0
2020-12-15 14:20:00,88.23,88.28,88.14,88.18,28029.0,84.9105,84.9587,84.8239,84.8624,28029.0
2020-12-15 14:25:00,88.17,88.27,88.16,88.18,22358.0,84.8528,84.949,84.8432,84.8624,22358.0
2020-12-15 14:30:00,88.19,88.28,88.19,88.21,27997.0,84.872,84.9587,84.872,84.8913,27997.0
2020-12-15 14:35:00,88.2,88.27,88.15,88.16,27610.0,84.8817,84.949,84.8335,84.8432,27610.0
2020-12-15 14:40:00,88.16,88.27,88.16,88.27,29209.0,84.8432,84.949,84.8432,84.949,29209.0
2020-12-15 14:45:00,88.27,88.29,88.21,88.26,28870.0,84.949,84.9683,84.8913,84.9394,28870.0
2020-12-15 14:50:00,88.25,88.28,88.18,88.23,23830.0,84.9298,84.9587,84.8624,84.9105,23830.0
2020-12-15 14:55:00,88.24,88.33,88.21,88.3,37387.0,84.9202,85.0068,84.8913,84.9779,37387.0
2020-12-15 15:00:00,88.3,88.42,88.23,88.29,40623.0,84.9779,85.0934,84.9105,84.9683,40623.0
2020-12-15 15:05:00,88.29,88.37,88.24,88.25,35495.0,84.9683,85.0453,84.9202,84.9298,35495.0
2020-12-15 15:10:00,88.26,88.27,88.16,88.17,31127.0,84.9394,84.949,84.8432,84.8528,31127.0
2020-12-15 15:15:00,88.16,88.21,88.1,88.17,41033.0,84.8432,84.8913,84.7854,84.8528,41033.0
2020-12-15 15:20:00,88.16,88.17,88.08,88.12,44537.0,84.8432,84.8528,84.7662,84.8047,44537.0
2020-12-15 15:25:00,88.12,88.13,88.03,88.05,52948.0,84.8047,84.8143,84.7181,84.7373,52948.0
2020-12-15 15:30:00,88.05,88.1,87.97,88.03,65351.0,84.7373,84.7854,84.6603,84.7181,65351.0
2020-12-15 15:35:00,88.03,88.24,88.03,88.21,74199.0,84.7181,84.9202,84.7181,84.8913,74199.0
2020-12-15 15:40:00,88.21,88.22,88.09,88.17,56997.0,84.8913,84.9009,84.7758,84.8528,56997.0
2020-12-15 15:45:00,88.16,88.27,88.14,88.21,86221.0,84.8432,84.949,84.8239,84.8913,86221.0
2020-12-15 15:50:00,88.22,88.31,88.1,88.27,207072.0,84.9009,84.9875,84.7854,84.949,207072.0
2020-12-15 15:55:00,88.26,88.51,88.25,88.51,327762.0,84.9394,85.18,84.9298,85.18,327762.0
2020-12-16 09:30:00,88.32,88.59,88.05,88.12,155064.0,84.9971,85.257,84.7373,84.8047,155064.0
2020-12-16 09:35:00,88.08,88.1,87.29,87.69,134912.0,84.7662,84.7854,84.0059,84.3909,134912.0
2020-12-16 09:40:00,87.71,87.73,87.33,87.55,41623.0,84.4101,84.4293,84.0444,84.2561,41623.0
2020-12-16 09:45:00,87.55,87.77,87.45,87.74,42116.0,84.2561,84.4678,84.1599,84.439,42116.0
2020-12-16 09:50:00,87.72,87.94,87.63,87.8,27507.0,84.4197,84.6314,84.3331,84.4967,27507.0
2020-12-16 09:55:00,87.8,87.82,87.64,87.74,30172.0,84.4967,84.516,84.3427,84.439,30172.0
2020-12-16 10:00:00,87.74,87.88,87.64,87.77,27390.0,84.439,84.5737,84.3427,84.4678,27390.0
2020-12-16 10:05:00,87.76,87.92,87.65,87.87,28220.0,84.4582,84.6122,84.3524,84.5641,28220.0
2020-12-16 10:10:00,87.84,87.85,87.57,87.68,34592.0,84.5352,84.5448,84.2754,84.3812,34592.0
2020-12-16 10:15:00,87.65,88.05,87.63,88.05,62491.0,84.3524,84.7373,84.3331,84.7373,62491.0
2020-12-16 10:20:00,88.07,88.27,87.93,88.26,67192.0,84.7566,84.949,84.6218,84.9394,67192.0
2020-12-16 10:25:00,88.26,88.54,88.26,88.53,34781.0,84.9394,85.2089,84.9394,85.1992,34781.0
2020-12-16 10:30:00,88.53,88.61,88.5,88.58,36098.0,85.1992,85.2762,85.1704,85.2474,36098.0
2020-12-16 10:35:00,88.59,88.71,88.5,88.67,43128.0,85.257,85.3725,85.1704,85.334,43128.0
2020-12-16 10:40:00,88.67,88.88,88.66,88.76,57003.0,85.334,85.5361,85.3244,85.4206,57003.0
2020-12-16 10:45:00,88.76,88.78,88.61,88.75,23255.0,85.4206,85.4398,85.2762,85.411,23255.0
2020-12-16 10:50:00,88.73,88.84,88.68,88.81,27843.0,85.3917,85.4976,85.3436,85.4687,27843.0
2020-12-16 10:55:00,88.79,88.86,88.68,88.73,39243.0,85.4495,85.5168,85.3436,85.3917,39243.0
2020-12-16 11:00:00,88.73,88.78,88.62,88.69,31647.0,85.3917,85.4398,85.2859,85.3532,31647.0
2020-12-16 11:05:00,88.69,88.76,88.63,88.67,16682.0,85.3532,85.4206,85.2955,85.334,16682.0
2020-12-16 11:10:00,88.67,88.81,88.66,88.77,26156.0,85.334,85.4687,85.3244,85.4302,26156.0
2020-12-16 11:15:00,88.75,88.75,88.63,88.7,21035.0,85.411,85.411,85.2955,85.3629,21035.0
2020-12-16 11:20:00,88.7,88.73,88.63,88.63,14395.0,85.3629,85.3917,85.2955,85.2955,14395.0
2020-12-16 11:25:00,88.65,89.17,88.64,89.17,57370.0,85.3147,85.8152,85.3051,85.8152,57370.0
2020-12-16 11:30:00,89.17,89.24,89.0,89.18,41332.0,85.8152,85.8825,85.6516,85.8248,41332.0
2020-12-16 11:35:00,89.18,89.18,88.99,89.05,20225.0,85.8248,85.8248,85.6419,85.6997,20225.0
2020-12-16 11:40:00,89.05,89.12,88.98,89.06,21351.0,85.6997,85.7671,85.6323,85.7093,21351.0
2020-12-16 11:45:00,89.06,89.19,89.05,89.12,21833.0,85.7093,85.8344,85.6997,85.7671,21833.0
2020-12-16 11:50:00,89.12,89.25,89.09,89.23,19392.0,85.7671,85.8922,85.7382,85.8729,19392.0
2020-12-16 11:55:00,89.23,89.24,89.13,89.18,20562.0,85.8729,85.8825,85.7767,85.8248,20562.0
2020-12-16 12:00:00,89.19,89.21,89.12,89.16,20402.0,85.8344,85.8537,85.7671,85.8055,20402.0
2020-12-16 12:05:00,89.15,89.17,89.08,89.15,13252.0,85.7959,85.8152,85.7286,85.7959,13252.0
2020-12-16 12:10:00,89.13,89.17,89.08,89.08,25524.0,85.7767,85.8152,85.7286,85.7286,25524.0
2020-12-16 12:15:00,89.08,89.12,89.06,89.12,9078.0,85.7286,85.7671,85.7093,85.7671,9078.0
2020-12-16 12:20:00,89.12,89.12,88.92,88.92,13734.0,85.7671,85.7671,85.5746,85.5746,13734.0
2020-12-16 12:25:00,88.92,88.95,88.87,88.94,10148.0,85.5746,85.6034,85.5265,85.5938,10148.0
2020-12-16 12:30:00,88.92,88.93,88.72,88.79,19660.0,85.5746,85.5842,85.3821,85.4495,19660.0
2020-12-16 12:35:00,88.78,88.78,88.72,88.73,17058.0,85.4398,85.4398,85.3821,85.3917,17058.0
2020-12-16 12:40:00,88.72,88.78,88.65,88.75,11743.0,85.3821,85.4398,85.3147,85.411,11743.0
2020-12-16 12:45:00,88.74,88.82,88.69,88.77,8068.0,85.4013,85.4783,85.3532,85.4302,8068.0
2020-12-16 12:50:00,88.75,88.88,88.66,88.85,12650.0,85.411,85.5361,85.3244,85.5072,12650.0
2020-12-16 12:55:00,88.84,88.99,88.79,88.92,16073.0,85.4976,85.6419,85.4495,85.5746,16073.0
2020-12-16 13:00:00,88.91,88.92,88.81,88.86,11020.0,85.565,85.5746,85.4687,85.5168,11020.0
2020-12-16 13:05:00,88.85,88.85,88.66,88.68,19878.0,85.5072,85.5072,85.3244,85.3436,19878.0
2020-12-16 13:10:00,88.67,88.79,88.66,88.76,14171.0,85.334,85.4495,85.3244,85.4206,14171.0
2020-12-16 13:15:00,88.73,88.73,88.6,88.62,24791.0,85.3917,85.3917,85.2666,85.2859,24791.0
2020-12-16 13:20:00,88.61,88.7,88.56,88.58,56972.0,85.2762,85.3629,85.2281,85.2474,56972.0
2020-12-16 13:25:00,88.56,88.59,88.53,88.55,18929.0,85.2281,85.257,85.1992,85.2185,18929.0
2020-12-16 13:30:00,88.55,88.56,88.47,88.48,28272.0,85.2185,85.2281,85.1415,85.1511,28272.0
2020-12-16 13:35:00,88.47,88.52,88.44,88.51,28641.0,85.1415,85.1896,85.1126,85.18,28641.0
2020-12-16 13:40:00,88.5,88.57,88.46,88.47,23788.0,85.1704,85.2377,85.1319,85.1415,23788.0
2020-12-16 13:45:00,88.46,88.49,88.39,88.4,13168.0,85.1319,85.1608,85.0645,85.0741,13168.0
2020-12-16 13:50:00,88.41,88.47,88.39,88.45,10260.0,85.0838,85.1415,85.0645,85.1223,10260.0
2020-12-16 13:55:00,88.43,88.48,88.34,88.35,12165.0,85.103,85.1511,85.0164,85.026,12165.0
2020-12-16 14:00:00,88.38,88.58,88.32,88.43,22266.0,85.0549,85.2474,84.9971,85.103,22266.0
2020-12-16 14:05:00,88.42,88.42,88.14,88.25,21762.0,85.0934,85.0934,84.8239,84.9298,21762.0
2020-12-16 14:10:00,88.24,88.28,88.16,88.25,22259.0,84.9202,84.9587,84.8432,84.9298,22259.0
2020-12-16 14:15:00,88.25,88.26,88.15,88.2,14368.0,84.9298,84.9394,84.8335,84.8817,14368.0
2020-12-16 14:20:00,88.2,88.29,88.16,88.26,11167.0,84.8817,84.9683,84.8432,84.9394,11167.0
2020-12-16 14:25:00,88.28,88.28,88.17,88.2,18593.0,84.9587,84.9587,84.8528,84.8817,18593.0
2020-12-16 14:30:00,88.21,88.29,88.14,88.21,18823.0,84.8913,84.9683,84.8239,84.8913,18823.0
2020-12-16 14:35:00,88.21,88.52,88.21,88.46,26626.0,84.8913,85.1896,84.8913,85.1319,26626.0
2020-12-16 14:40:00,88.47,88.52,88.43,88.49,26812.0,85.1415,85.1896,85.103,85.1608,26812.0
2020-12-16 14:45:00,88.49,88.56,88.43,88.52,27455.0,85.1608,85.2281,85.103,85.1896,27455.0
2020-12-16 14:50:00,88.52,88.57,88.41,88.48,32125.0,85.1896,85.2377,85.0838,85.1511,32125.0
2020-12-16 14:55:00,88.49,88.52,88.42,88.51,21488.0,85.1608,85.1896,85.0934,85.18,21488.0
2020-12-16 15:00:00,88.52,88.52,88.35,88.52,22633.0,85.1896,85.1896,85.026,85.1896,22633.0
2020-12-16 15:05:00,88.52,88.55,88.44,88.5,30731.0,85.1896,85.2185,85.1126,85.1704,30731.0
2020-12-16 15:10:00,88.5,88.6,88.45,88.58,23370.0,85.1704,85.2666,85.1223,85.2474,23370.0
2020-12-16 15:15:00,88.59,88.66,88.59,88.63,20876.0,85.257,85.3244,85.257,85.2955,20876.0
2020-12-16 15:20:00,88.64,88.75,88.61,88.69,33710.0,85.3051,85.411,85.2762,85.3532,33710.0
2020-12-16 15:25:00,88.68,88.72,88.63,88.64,30279.0,85.3436,85.3821,85.2955,85.3051,30279.0
2020-12-16 15:30:00,88.64,88.76,88.63,88.74,32121.0,85.3051,85.4206,85.2955,85.4013,32121.0
2020-12-16 15:35:00,88.75,88.76,88.66,88.74,30398.0,85.411,85.4206,85.3244,85.4013,30398.0
2020-12-16 15:40:00,88.74,88.89,88.71,88.81,35878.0,85.4013,85.5457,85.3725,85.4687,35878.0
2020-12-16 15:45:00,88.81,88.84,88.73,88.84,45300.0,85.4687,85.4976,85.3917,85.4976,45300.0
2020-12-16 15:50:00,88.83,88.84,88.67,88.73,107285.0,85.488,85.4976,85.334,85.3917,107285.0
2020-12-16 15:55:00,88.76,88.78,88.53,88.54,197536.0,85.4206,85.4398,85.1992,85.2089,197536.0
2020-12-17 09:30:00,89.07,89.24,88.35,88.46,155364.0,85.7189,85.8825,85.026,85.1319,155364.0
2020-12-17 09:35:00,88.46,88.95,88.35,88.41,58279.0,85.1319,85.6034,85.026,85.0838,58279.0
2020-12-17 09:40:00,88.41,88.45,88.15,88.36,39697.0,85.0838,85.1223,84.8335,85.0356,39697.0
2020-12-17 09:45:00,88.36,88.36,88.03,88.13,72270.0,85.0356,85.0356,84.7181,84.8143,72270.0
2020-12-17 09:50:00,88.13,88.33,88.01,88.02,66169.0,84.8143,85.0068,84.6988,84.7084,66169.0
2020-12-17 09:55:00,88.01,88.05,87.76,87.8,54087.0,84.6988,84.7373,84.4582,84.4967,54087.0
2020-12-17 10:00:00,87.82,87.98,87.64,87.65,54390.0,84.516,84.6699,84.3427,84.3524,54390.0
2020-12-17 10:05:00,87.65,87.95,87.59,87.91,37174.0,84.3524,84.6411,84.2946,84.6026,37174.0
2020-12-17 10:10:00,87.9,87.93,87.76,87.91,31115.0,84.593,84.6218,84.4582,84.6026,31115.0
2020-12-17 10:15:00,87.9,88.32,87.89,88.23,91314.0,84.593,84.9971,84.5833,84.9105,91314.0
2020-12-17 10:20:00,88.26,88.38,88.22,88.25,21887.0,84.9394,85.0549,84.9009,84.9298,21887.0
2020-12-17 10:25:00,88.25,88.5,88.15,88.48,23513.0,84.9298,85.1704,84.8335,85.1511,23513.0
2020-12-17 10:30:00,88.46,88.64,88.43,88.43,26199.0,85.1319,85.3051,85.103,85.103,26199.0
2020-12-17 10:35:00,88.41,88.42,88.09,88.17,23088.0,85.0838,85.0934,84.7758,84.8528,23088.0
2020-12-17 10:40:00,88.17,88.21,87.7,87.82,57728.0,84.8528,84.8913,84.4005,84.516,57728.0
2020-12-17 10:45:00,87.83,88.11,87.78,88.11,28031.0,84.5256,84.795,84.4775,84.795,28031.0
2020-12-17 10:50:00,88.09,88.2,88.07,88.12,24076.0,84.7758,84.8817,84.7566,84.8047,24076.0
2020-12-17 10:55:00,88.11,88.11,87.89,88.02,24676.0,84.795,84.795,84.5833,84.7084,24676.0
2020-12-17 11:00:00,87.98,88.01,87.89,87.9,15495.0,84.6699,84.6988,84.5833,84.593,15495.0
2020-12-17 11:05:00,87.9,87.93,87.82,87.87,18604.0,84.593,84.6218,84.516,84.5641,18604.0
2020-12-17 11:10:00,87.88,88.07,87.88,87.99,23906.0,84.5737,84.7566,84.5737,84.6796,23906.0
2020-12-17 11:15:00,87.99,88.02,87.83,87.83,26927.0,84.6796,84.7084,84.5256,84.5256,26927.0
2020-12-17 11:20:00,87.81,87.85,87.76,87.76,32988.0,84.5063,84.5448,84.4582,84.4582,32988.0
2020-12-17 11:25:00,87.76,87.77,87.68,87.68,28617.0,84.4582,84.4678,84.3812,84.3812,28617.0
2020-12-17 11:30:00,87.68,87.74,87.62,87.66,43909.0,84.3812,84.439,84.3235,84.362,43909.0
2020-12-17 11:35:00,87.67,87.67,87.51,87.58,37888.0,84.3716,84.3716,84.2176,84.285,37888.0
2020-12-17 11:40:00,87.58,87.75,87.56,87.7,17417.0,84.285,84.4486,84.2657,84.4005,17417.0
2020-12-17 11:45:00,87.7,87.73,87.51,87.54,27573.0,84.4005,84.4293,84.2176,84.2465,27573.0
2020-12-17 11:50:00,87.55,87.56,87.33,87.33,43737.0,84.2561,84.2657,84.0444,84.0444,43737.0
2020-12-17 11:55:00,87.33,87.58,87.28,87.57,29738.0,84.0444,84.285,83.9963,84.2754,29738.0
2020-12-17 12:00:00,87.58,87.76,87.55,87.75,22153.0,84.285,84.4582,84.2561,84.4486,22153.0
2020-12-17 12:05:00,87.76,87.81,87.63,87.64,28277.0,84.4582,84.5063,84.3331,84.3427,28277.0
2020-12-17 12:10:00,87.61,87.61,87.48,87.49,12442.0,84.3139,84.3139,84.1888,84.1984,12442.0
2020-12-17 12:15:00,87.48,87.61,87.42,87.48,20478.0,84.1888,84.3139,84.131,84.1888,20478.0
2020-12-17 12:20:00,87.49,87.63,87.49,87.59,16813.0,84.1984,84.3331,84.1984,84.2946,16813.0
2020-12-17 12:25:00,87.58,87.73,87.55,87.7,16094.0,84.285,84.4293,84.2561,84.4005,16094.0
2020-12-17 12:30:00,87.69,87.77,87.67,87.73,12596.0,84.3909,84.4678,84.3716,84.4293,12596.0
2020-12-17 12:35:00,87.71,87.81,87.67,87.81,17477.0,84.4101,84.5063,84.3716,84.5063,17477.0
2020-12-17 12:40:00,87.81,87.95,87.78,87.92,23914.0,84.5063,84.6411,84.4775,84.6122,23914.0
2020-12-17 12:45:00,87.93,87.96,87.86,87.91,12360.0,84.6218,84.6507,84.5545,84.6026,12360.0
2020-12-17 12:50:00,87.92,87.93,87.76,87.76,18881.0,84.6122,84.6218,84.4582,84.4582,18881.0
2020-12-17 12:55:00,87.76,87.87,87.74,87.74,20492.0,84.4582,84.5641,84.439,84.439,20492.0
2020-12-17 13:00:00,87.73,87.82,87.69,87.82,11105.0,84.4293,84.516,84.3909,84.516,11105.0
2020-12-17 13:05:00,87.82,87.84,87.73,87.75,12157.0,84.516,84.5352,84.4293,84.4486,12157.0
2020-12-17 13:10:00,87.74,87.74,87.54,87.55,22642.0,84.439,84.439,84.2465,84.2561,22642.0
2020-12-17 13:15:00,87.54,87.61,87.54,87.56,18957.0,84.2465,84.3139,84.2465,84.2657,18957.0
2020-12-17 13:20:00,87.57,87.6,87.53,87.55,11642.0,84.2754,84.3042,84.2369,84.2561,11642.0
2020-12-17 13:25:00,87.54,87.59,87.52,87.57,13426.0,84.2465,84.2946,84.2272,84.2754,13426.0
2020-12-17 13:30:00,87.58,87.64,87.53,87.64,13151.0,84.285,84.3427,84.2369,84.3427,13151.0
2020-12-17 13:35:00,87.63,87.66,87.52,87.58,11176.0,84.3331,84.362,84.2272,84.285,11176.0
2020-12-17 13:40:00,87.56,87.61,87.55,87.56,13102.0,84.2657,84.3139,84.2561,84.2657,13102.0
2020-12-17 13:45:00,87.55,87.55,87.45,87.52,19671.0,84.2561,84.2561,84.1599,84.2272,19671.0
2020-12-17 13:50:00,87.52,87.58,87.47,87.57,20043.0,84.2272,84.285,84.1791,84.2754,20043.0
2020-12-17 13:55:00,87.56,87.56,87.49,87.5,12638.0,84.2657,84.2657,84.1984,84.208,12638.0
2020-12-17 14:00:00,87.49,87.56,87.41,87.52,18186.0,84.1984,84.2657,84.1214,84.2272,18186.0
2020-12-17 14:05:00,87.54,87.59,87.53,87.55,13519.0,84.2465,84.2946,84.2369,84.2561,13519.0
2020-12-17 14:10:00,87.56,87.64,87.54,87.54,28754.0,84.2657,84.3427,84.2465,84.2465,28754.0
2020-12-17 14:15:00,87.55,87.58,87.48,87.5,33780.0,84.2561,84.285,84.1888,84.208,33780.0
2020-12-17 14:20:00,87.49,87.68,87.49,87.62,16193.0,84.1984,84.3812,84.1984,84.3235,16193.0
2020-12-17 14:25:00,87.6,87.62,87.54,87.55,25717.0,84.3042,84.3235,84.2465,84.2561,25717.0
2020-12-17 14:30:00,87.55,87.62,87.51,87.54,16882.0,84.2561,84.3235,84.2176,84.2465,16882.0
2020-12-17 14:35:00,87.54,87.55,87.48,87.51,19839.0,84.2465,84.2561,84.1888,84.2176,19839.0
2020-12-17 14:40:00,87.49,87.51,87.43,87.49,18281.0,84.1984,84.2176,84.1406,84.1984,18281.0
2020-12-17 14:45:00,87.49,87.58,87.49,87.51,28282.0,84.1984,84.285,84.1984,84.2176,28282.0
2020-12-17 14:50:00,87.5,87.58,87.45,87.47,19531.0,84.208,84.285,84.1599,84.1791,19531.0
2020-12-17 14:55:00,87.45,87.47,87.37,87.39,22048.0,84.1599,84.1791,84.0829,84.1021,22048.0
2020-12-17 15:00:00,87.4,87.44,87.32,87.33,27829.0,84.1118,84.1503,84.0348,84.0444,27829.0
2020-12-17 15:05:00,87.34,87.35,87.22,87.26,35084.0,84.054,84.0636,83.9385,83.977,35084.0
2020-12-17 15:10:00,87.28,87.32,87.22,87.29,29096.0,83.9963,84.0348,83.9385,84.0059,29096.0
2020-12-17 15:15:00,87.29,87.42,87.25,87.35,35743.0,84.0059,84.131,83.9674,84.0636,35743.0
2020-12-17 15:20:00,87.36,87.38,87.33,87.33,39759.0,84.0733,84.0925,84.0444,84.0444,39759.0
2020-12-17 15:25:00,87.33,87.34,87.17,87.18,35927.0,84.0444,84.054,83.8904,83.9,35927.0
2020-12-17 15:30:00,87.18,87.23,87.13,87.22,59412.0,83.9,83.9482,83.8519,83.9385,59412.0
2020-12-17 15:35:00,87.22,87.46,87.22,87.44,67754.0,83.9385,84.1695,83.9385,84.1503,67754.0
2020-12-17 15:40:00,87.43,87.52,87.35,87.38,62507.0,84.1406,84.2272,84.0636,84.0925,62507.0
2020-12-17 15:45:00,87.39,87.5,87.37,87.43,67030.0,84.1021,84.208,84.0829,84.1406,67030.0
2020-12-17 15:50:00,87.43,87.63,87.43,87.52,222468.0,84.1406,84.3331,84.1406,84.2272,222468.0
2020-12-17 15:55:00,87.52,87.59,87.46,87.47,244225.0,84.2272,84.2946,84.1695,84.1791,244225.0
2020-12-18 09:30:00,87.69,87.84,87.49,87.83,855101.0,84.3909,84.5352,84.1984,84.5256,855101.0
2020-12-18 09:35:00,87.79,87.99,87.47,87.54,44431.0,84.4871,84.6796,84.1791,84.2465,44431.0
2020-12-18 09:40:00,87.6,87.67,87.09,87.11,33765.0,84.3042,84.3716,83.8134,83.8327,33765.0
2020-12-18 09:45:00,87.13,87.56,87.1,87.48,30134.0,83.8519,84.2657,83.823,84.1888,30134.0
2020-12-18 09:50:00,87.46,87.51,87.2,87.23,33654.0,84.1695,84.2176,83.9193,83.9482,33654.0
2020-12-18 09:55:00,87.23,87.46,87.21,87.41,49647.0,83.9482,84.1695,83.9289,84.1214,49647.0
2020-12-18 10:00:00,87.38,87.53,87.31,87.39,19427.0,84.0925,84.2369,84.0251,84.1021,19427.0
2020-12-18 10:05:00,87.39,87.82,87.38,87.79,151280.0,84.1021,84.516,84.0925,84.4871,151280.0
2020-12-18 10:10:00,87.79,88.15,87.75,88.03,67673.0,84.4871,84.8335,84.4486,84.7181,67673.0
2020-12-18 10:15:00,88.05,88.05,87.91,87.98,32014.0,84.7373,84.7373,84.6026,84.6699,32014.0
2020-12-18 10:20:00,87.98,87.99,87.84,87.86,34684.0,84.6699,84.6796,84.5352,84.5545,34684.0
2020-12-18 10:25:00,87.85,87.96,87.74,87.85,39494.0,84.5448,84.6507,84.439,84.5448,39494.0
2020-12-18 10:30:00,87.87,87.89,87.73,87.74,36713.0,84.5641,84.5833,84.4293,84.439,36713.0
2020-12-18 10:35:00,87.74,87.77,87.49,87.6,55017.0,84.439,84.4678,84.1984,84.3042,55017.0
2020-12-18 10:40:00,87.58,87.81,87.58,87.77,30623.0,84.285,84.5063,84.285,84.4678,30623.0
2020-12-18 10:45:00,87.77,87.86,87.72,87.84,41532.0,84.4678,84.5545,84.4197,84.5352,41532.0
2020-12-18 10:50:00,87.84,87.86,87.67,87.7,31053.0,84.5352,84.5545,84.3716,84.4005,31053.0
2020-12-18 10:55:00,87.7,87.9,87.7,87.81,27990.0,84.4005,84.593,84.4005,84.5063,27990.0
2020-12-18 11:00:00,87.83,87.86,87.78,87.83,27500.0,84.5256,84.5545,84.4775,84.5256,27500.0
2020-12-18 11:05:00,87.83,87.83,87.68,87.77,23317.0,84.5256,84.5256,84.3812,84.4678,23317.0
2020-12-18 11:10:00,87.79,87.79,87.5,87.5,23583.0,84.4871,84.4871,84.208,84.208,23583.0
2020-12-18 11:15:00,87.5,87.59,87.42,87.58,25726.0,84.208,84.2946,84.131,84.285,25726.0
2020-12-18 11:20:00,87.57,87.71,87.5,87.7,42668.0,84.2754,84.4101,84.208,84.4005,42668.0
2020-12-18 11:25:00,87.7,87.7,87.56,87.61,27908.0,84.4005,84.4005,84.2657,84.3139,27908.0
2020-12-18 11:30:00,87.6,87.64,87.54,87.55,22082.0,84.3042,84.3427,84.2465,84.2561,22082.0
2020-12-18 11:35:00,87.55,87.72,87.52,87.69,23134.0,84.2561,84.4197,84.2272,84.3909,23134.0
2020-12-18 11:40:00,87.68,87.74,87.56,87.57,55960.0,84.3812,84.439,84.2657,84.2754,55960.0
2020-12-18 11:45:00,87.56,87.6,87.52,87.57,32920.0,84.2657,84.3042,84.2272,84.2754,32920.0
2020-12-18 11:50:00,87.57,87.7,87.55,87.56,21879.0,84.2754,84.4005,84.2561,84.2657,21879.0
2020-12-18 11:55:00,87.56,87.56,87.39,87.51,26680.0,84.2657,84.2657,84.1021,84.2176,26680.0
2020-12-18 12:00:00,87.49,87.6,87.41,87.57,24285.0,84.1984,84.3042,84.1214,84.2754,24285.0
2020-12-18 12:05:00,87.56,87.6,87.54,87.55,18166.0,84.2657,84.3042,84.2465,84.2561,18166.0
2020-12-18 12:10:00,87.55,87.69,87.54,87.68,37316.0,84.2561,84.3909,84.2465,84.3812,37316.0
2020-12-18 12:15:00,87.67,87.81,87.65,87.75,38538.0,84.3716,84.5063,84.3524,84.4486,38538.0
2020-12-18 12:20:00,87.74,87.78,87.7,87.71,29317.0,84.439,84.4775,84.4005,84.4101,29317.0
2020-12-18 12:25:00,87.72,87.77,87.69,87.7,17085.0,84.4197,84.4678,84.3909,84.4005,17085.0
2020-12-18 12:30:00,87.71,87.77,87.62,87.77,20521.0,84.4101,84.4678,84.3235,84.4678,20521.0
2020-12-18 12:35:00,87.77,87.78,87.74,87.75,13304.0,84.4678,84.4775,84.439,84.4486,13304.0
2020-12-18 12:40:00,87.75,87.77,87.71,87.77,28621.0,84.4486,84.4678,84.4101,84.4678,28621.0
2020-12-18 12:45:00,87.76,87.82,87.63,87.63,25459.0,84.4582,84.516,84.3331,84.3331,25459.0
2020-12-18 12:50:00,87.63,87.66,87.51,87.58,19274.0,84.3331,84.362,84.2176,84.285,19274.0
2020-12-18 12:55:00,87.58,87.64,87.51,87.64,23360.0,84.285,84.3427,84.2176,84.3427,23360.0
2020-12-18 13:00:00,87.64,87.8,87.64,87.8,21198.0,84.3427,84.4967,84.3427,84.4967,21198.0
2020-12-18 13:05:00,87.83,87.94,87.8,87.86,28767.0,84.5256,84.6314,84.4967,84.5545,28767.0
2020-12-18 13:10:00,87.86,87.88,87.74,87.77,23642.0,84.5545,84.5737,84.439,84.4678,23642.0
2020-12-18 13:15:00,87.77,87.77,87.69,87.71,28689.0,84.4678,84.4678,84.3909,84.4101,28689.0
2020-12-18 13:20:00,87.71,87.71,87.57,87.62,24186.0,84.4101,84.4101,84.2754,84.3235,24186.0
2020-12-18 13:25:00,87.62,87.7,87.58,87.67,24868.0,84.3235,84.4005,84.285,84.3716,24868.0
2020-12-18 13:30:00,87.67,87.69,87.6,87.61,22405.0,84.3716,84.3909,84.3042,84.3139,22405.0
2020-12-18 13:35:00,87.61,87.62,87.53,87.53,30373.0,84.3139,84.3235,84.2369,84.2369,30373.0
2020-12-18 13:40:00,87.52,87.66,87.52,87.62,26097.0,84.2272,84.362,84.2272,84.3235,26097.0
2020-12-18 13:45:00,87.62,87.63,87.55,87.58,19236.0,84.3235,84.3331,84.2561,84.285,19236.0
2020-12-18 13:50:00,87.58,87.59,87.46,87.52,32479.0,84.285,84.2946,84.1695,84.2272,32479.0
2020-12-18 13:55:00,87.51,87.57,87.5,87.55,15647.0,84.2176,84.2754,84.208,84.2561,15647.0
2020-12-18 14:00:00,87.55,87.55,87.36,87.38,29030.0,84.2561,84.2561,84.0733,84.0925,29030.0
2020-12-18 14:05:00,87.38,87.56,87.31,87.5,36663.0,84.0925,84.2657,84.0251,84.208,36663.0
2020-12-18 14:10:00,87.5,87.52,87.33,87.42,27461.0,84.208,84.2272,84.0444,84.131,27461.0
2020-12-18 14:15:00,87.42,87.43,87.33,87.41,38846.0,84.131,84.1406,84.0444,84.1214,38846.0
2020-12-18 14:20:00,87.41,87.49,87.38,87.39,53607.0,84.1214,84.1984,84.0925,84.1021,53607.0
2020-12-18 14:25:00,87.35,87.39,87.32,87.33,24959.0,84.0636,84.1021,84.0348,84.0444,24959.0
2020-12-18 14:30:00,87.32,87.38,87.31,87.34,33625.0,84.0348,84.0925,84.0251,84.054,33625.0
2020-12-18 14:35:00,87.34,87.37,87.23,87.26,29987.0,84.054,84.0829,83.9482,83.977,29987.0
2020-12-18 14:40:00,87.25,87.26,87.11,87.12,24129.0,83.9674,83.977,83.8327,83.8423,24129.0
2020-12-18 14:45:00,87.11,87.13,87.02,87.07,47797.0,83.8327,83.8519,83.7461,83.7942,47797.0
2020-12-18 14:50:00,87.07,87.11,87.01,87.03,27132.0,83.7942,83.8327,83.7364,83.7557,27132.0
2020-12-18 14:55:00,87.03,87.11,86.98,87.06,52086.0,83.7557,83.8327,83.7076,83.7846,52086.0
2020-12-18 15:00:00,87.06,87.15,87.04,87.09,40765.0,83.7846,83.8712,83.7653,83.8134,40765.0
2020-12-18 15:05:00,87.12,87.28,87.11,87.15,56748.0,83.8423,83.9963,83.8327,83.8712,56748.0
2020-12-18 15:10:00,87.14,87.14,86.98,87.04,62984.0,83.8615,83.8615,83.7076,83.7653,62984.0
2020-12-18 15:15:00,87.04,87.14,87.0,87.04,54997.0,83.7653,83.8615,83.7268,83.7653,54997.0
2020-12-18 15:20:00,87.04,87.05,86.84,86.93,63908.0,83.7653,83.7749,83.5728,83.6594,63908.0
2020-12-18 15:25:00,86.93,86.94,86.75,86.8,86959.0,83.6594,83.6691,83.4862,83.5343,86959.0
2020-12-18 15:30:00,86.79,86.92,86.66,86.88,78063.0,83.5247,83.6498,83.3996,83.6113,78063.0
2020-12-18 15:35:00,86.88,86.88,86.61,86.61,67163.0,83.6113,83.6113,83.3515,83.3515,67163.0
2020-12-18 15:40:00,86.61,86.83,86.58,86.81,98986.0,83.3515,83.5632,83.3226,83.544,98986.0
2020-12-18 15:45:00,86.83,86.85,86.5,86.55,153555.0,83.5632,83.5825,83.2456,83.2937,153555.0
2020-12-18 15:50:00,86.53,86.53,85.33,85.66,826292.0,83.2745,83.2745,82.1196,82.4372,826292.0
2020-12-18 15:55:00,85.66,86.22,85.4,86.1,892891.0,82.4372,82.9762,82.187,82.8607,892891.0
2020-12-21 09:30:00,84.51,85.28,83.8,84.93,217806.0,81.3305,82.0715,80.6472,81.7347,217806.0
2020-12-21 09:35:00,84.97,85.4,84.88,85.0,136157.0,81.7732,82.187,81.6866,81.8021,136157.0
2020-12-21 09:40:00,84.94,85.2,84.7,85.17,58229.0,81.7443,81.9945,81.5133,81.9657,58229.0
2020-12-21 09:45:00,85.19,85.21,84.87,84.97,91647.0,81.9849,82.0042,81.6769,81.7732,91647.0
2020-12-21 09:50:00,84.96,85.45,84.91,85.26,52978.0,81.7636,82.2351,81.7154,82.0523,52978.0
2020-12-21 09:55:00,85.26,85.69,85.26,85.55,45398.0,82.0523,82.4661,82.0523,82.3314,45398.0
2020-12-21 10:00:00,85.52,85.68,85.01,85.11,47864.0,82.3025,82.4565,81.8117,81.9079,47864.0
2020-12-21 10:05:00,85.1,85.13,84.71,84.78,69121.0,81.8983,81.9272,81.523,81.5903,69121.0
2020-12-21 10:10:00,84.79,85.04,84.68,84.77,36836.0,81.6,81.8406,81.4941,81.5807,36836.0
2020-12-21 10:15:00,84.72,85.08,84.63,84.64,44077.0,81.5326,81.879,81.446,81.4556,44077.0
2020-12-21 10:20:00,84.64,84.93,84.4,84.89,127802.0,81.4556,81.7347,81.2246,81.6962,127802.0
2020-12-21 10:25:00,84.88,84.99,84.75,84.94,30974.0,81.6866,81.7924,81.5615,81.7443,30974.0
2020-12-21 10:30:00,84.88,84.98,84.73,84.83,26719.0,81.6866,81.7828,81.5422,81.6385,26719.0
2020-12-21 10:35:00,84.84,84.9,84.58,84.81,28763.0,81.6481,81.7058,81.3979,81.6192,28763.0
2020-12-21 10:40:00,84.79,84.93,84.76,84.85,26062.0,81.6,81.7347,81.5711,81.6577,26062.0
2020-12-21 10:45:00,84.83,85.0,84.69,84.95,44361.0,81.6385,81.8021,81.5037,81.7539,44361.0
2020-12-21 10:50:00,84.97,85.0,84.81,84.88,38375.0,81.7732,81.8021,81.6192,81.6866,38375.0
2020-12-21 10:55:00,84.9,85.17,84.9,85.01,42452.0,81.7058,81.9657,81.7058,81.8117,42452.0
2020-12-21 11:00:00,85.0,85.08,84.9,84.97,25731.0,81.8021,81.879,81.7058,81.7732,25731.0
2020-12-21 11:05:00,84.94,85.1,84.93,84.99,16811.0,81.7443,81.8983,81.7347,81.7924,16811.0
2020-12-21 11:10:00,84.99,85.23,84.96,85.23,30492.0,81.7924,82.0234,81.7636,82.0234,30492.0
2020-12-21 11:15:00,85.25,85.48,85.21,85.42,90301.0,82.0427,82.264,82.0042,82.2063,90301.0
2020-12-21 11:20:00,85.4,85.51,85.37,85.44,26374.0,82.187,82.2929,82.1581,82.2255,26374.0
2020-12-21 11:25:00,85.46,85.47,85.3,85.43,23802.0,82.2447,82.2544,82.0908,82.2159,23802.0
2020-12-21 11:30:00,85.44,85.62,85.4,85.51,39457.0,82.2255,82.3987,82.187,82.2929,39457.0
2020-12-21 11:35:00,85.52,85.71,85.5,85.67,16013.0,82.3025,82.4853,82.2832,82.4468,16013.0
2020-12-21 11:40:00,85.67,85.85,85.67,85.7,30462.0,82.4468,82.6201,82.4468,82.4757,30462.0
2020-12-21 11:45:00,85.71,85.84,85.7,85.83,8495.0,82.4853,82.6105,82.4757,82.6008,8495.0
2020-12-21 11:50:00,85.84,85.84,85.76,85.78,18283.0,82.6105,82.6105,82.5335,82.5527,18283.0
2020-12-21 11:55:00,85.79,85.79,85.64,85.69,27917.0,82.5623,82.5623,82.418,82.4661,27917.0
2020-12-21 12:00:00,85.71,85.82,85.68,85.78,32870.0,82.4853,82.5912,82.4565,82.5527,32870.0
2020-12-21 12:05:00,85.75,85.81,85.69,85.71,17237.0,82.5238,82.5816,82.4661,82.4853,17237.0
2020-12-21 12:10:00,85.69,85.82,85.68,85.73,15016.0,82.4661,82.5912,82.4565,82.5046,15016.0
2020-12-21 12:15:00,85.74,85.82,85.54,85.54,20224.0,82.5142,82.5912,82.3217,82.3217,20224.0
2020-12-21 12:20:00,85.55,85.84,85.54,85.84,13032.0,82.3314,82.6105,82.3217,82.6105,13032.0
2020-12-21 12:25:00,85.82,85.88,85.75,85.84,22390.0,82.5912,82.6489,82.5238,82.6105,22390.0
2020-12-21 12:30:00,85.84,85.86,85.79,85.84,22961.0,82.6105,82.6297,82.5623,82.6105,22961.0
2020-12-21 12:35:00,85.84,85.91,85.8,85.87,20617.0,82.6105,82.6778,82.572,82.6393,20617.0
2020-12-21 12:40:00,85.86,85.93,85.81,85.91,19517.0,82.6297,82.6971,82.5816,82.6778,19517.0
2020-12-21 12:45:00,85.9,85.9,85.81,85.85,16817.0,82.6682,82.6682,82.5816,82.6201,16817.0
2020-12-21 12:50:00,85.84,86.04,85.83,85.87,33925.0,82.6105,82.8029,82.6008,82.6393,33925.0
2020-12-21 12:55:00,85.86,85.92,85.82,85.84,20362.0,82.6297,82.6874,82.5912,82.6105,20362.0
2020-12-21 13:00:00,85.83,85.9,85.76,85.81,49579.0,82.6008,82.6682,82.5335,82.5816,49579.0
2020-12-21 13:05:00,85.8,86.1,85.8,86.02,31082.0,82.572,82.8607,82.572,82.7837,31082.0
2020-12-21 13:10:00,86.04,86.17,86.03,86.17,14731.0,82.8029,82.928,82.7933,82.928,14731.0
2020-12-21 13:15:00,86.19,86.21,86.11,86.12,47119.0,82.9473,82.9665,82.8703,82.8799,47119.0
2020-12-21 13:20:00,86.12,86.18,86.06,86.11,18981.0,82.8799,82.9377,82.8222,82.8703,18981.0
2020-12-21 13:25:00,86.13,86.21,86.1,86.13,16984.0,82.8895,82.9665,82.8607,82.8895,16984.0
2020-12-21 13:30:00,86.12,86.17,86.08,86.15,47645.0,82.8799,82.928,82.8414,82.9088,47645.0
2020-12-21 13:35:00,86.14,86.15,86.04,86.09,35877.0,82.8992,82.9088,82.8029,82.851,35877.0
2020-12-21 13:40:00,86.07,86.21,86.07,86.2,32538.0,82.8318,82.9665,82.8318,82.9569,32538.0
2020-12-21 13:45:00,86.2,86.22,86.09,86.18,77973.0,82.9569,82.9762,82.851,82.9377,77973.0
2020-12-21 13:50:00,86.19,86.27,86.11,86.26,92484.0,82.9473,83.0243,82.8703,83.0147,92484.0
2020-12-21 13:55:00,86.27,86.28,86.18,86.19,17127.0,83.0243,83.0339,82.9377,82.9473,17127.0
2020-12-21 14:00:00,86.2,86.22,86.09,86.11,32579.0,82.9569,82.9762,82.851,82.8703,32579.0
2020-12-21 14:05:00,86.11,86.13,86.04,86.09,22324.0,82.8703,82.8895,82.8029,82.851,22324.0
2020-12-21 14:10:00,86.09,86.22,86.03,86.21,18717.0,82.851,82.9762,82.7933,82.9665,18717.0
2020-12-21 14:15:00,86.2,86.28,86.15,86.25,28779.0,82.9569,83.0339,82.9088,83.005,28779.0
2020-12-21 14:20:00,86.24,86.25,86.19,86.2,23479.0,82.9954,83.005,82.9473,82.9569,23479.0
2020-12-21 14:25:00,86.18,86.35,86.18,86.3,18258.0,82.9377,83.1013,82.9377,83.0531,18258.0
2020-12-21 14:30:00,86.28,86.42,86.28,86.35,18278.0,83.0339,83.1686,83.0339,83.1013,18278.0
2020-12-21 14:35:00,86.37,86.44,86.27,86.33,40974.0,83.1205,83.1879,83.0243,83.082,40974.0
2020-12-21 14:40:00,86.31,86.35,86.27,86.3,14321.0,83.0628,83.1013,83.0243,83.0531,14321.0
2020-12-21 14:45:00,86.29,86.33,86.22,86.25,23411.0,83.0435,83.082,82.9762,83.005,23411.0
2020-12-21 14:50:00,86.25,86.28,86.22,86.28,13304.0,83.005,83.0339,82.9762,83.0339,13304.0
2020-12-21 14:55:00,86.27,86.35,86.26,86.28,11802.0,83.0243,83.1013,83.0147,83.0339,11802.0
2020-12-21 15:00:00,86.29,86.33,86.25,86.28,39334.0,83.0435,83.082,83.005,83.0339,39334.0
2020-12-21 15:05:00,86.27,86.28,86.09,86.11,26964.0,83.0243,83.0339,82.851,82.8703,26964.0
2020-12-21 15:10:00,86.07,86.23,86.04,86.23,20483.0,82.8318,82.9858,82.8029,82.9858,20483.0
2020-12-21 15:15:00,86.2,86.24,86.14,86.18,19841.0,82.9569,82.9954,82.8992,82.9377,19841.0
2020-12-21 15:20:00,86.17,86.17,86.08,86.11,16493.0,82.928,82.928,82.8414,82.8703,16493.0
2020-12-21 15:25:00,86.1,86.14,86.04,86.07,19240.0,82.8607,82.8992,82.8029,82.8318,19240.0
2020-12-21 15:30:00,86.06,86.06,85.81,85.81,38459.0,82.8222,82.8222,82.5816,82.5816,38459.0
2020-12-21 15:35:00,85.83,86.05,85.81,86.05,40548.0,82.6008,82.8126,82.5816,82.8126,40548.0
2020-12-21 15:40:00,86.06,86.13,86.04,86.07,24361.0,82.8222,82.8895,82.8029,82.8318,24361.0
2020-12-21 15:45:00,86.1,86.15,86.06,86.1,29887.0,82.8607,82.9088,82.8222,82.8607,29887.0
2020-12-21 15:50:00,86.1,86.16,85.92,86.15,63335.0,82.8607,82.9184,82.6874,82.9088,63335.0
2020-12-21 15:55:00,86.18,86.53,86.15,86.42,183207.0,82.9377,83.2745,82.9088,83.1686,183207.0
2020-12-22 09:30:00,86.58,86.61,86.14,86.49,131220.0,83.3226,83.3515,82.8992,83.236,131220.0
2020-12-22 09:35:00,86.5,86.55,86.23,86.32,37640.0,83.2456,83.2937,82.9858,83.0724,37640.0
2020-12-22 09:40:00,86.4,86.55,86.14,86.22,67920.0,83.1494,83.2937,82.8992,82.9762,67920.0
2020-12-22 09:45:00,86.27,86.37,86.17,86.29,55344.0,83.0243,83.1205,82.928,83.0435,55344.0
2020-12-22 09:50:00,86.29,86.33,86.11,86.22,39600.0,83.0435,83.082,82.8703,82.9762,39600.0
2020-12-22 09:55:00,86.21,86.36,86.2,86.23,18670.0,82.9665,83.1109,82.9569,82.9858,18670.0
2020-12-22 10:00:00,86.19,86.21,86.05,86.17,35694.0,82.9473,82.9665,82.8126,82.928,35694.0
2020-12-22 10:05:00,86.18,86.33,86.13,86.27,30489.0,82.9377,83.082,82.8895,83.0243,30489.0
2020-12-22 10:10:00,86.24,86.3,85.94,86.04,66594.0,82.9954,83.0531,82.7067,82.8029,66594.0
2020-12-22 10:15:00,86.05,86.36,86.01,86.17,20001.0,82.8126,83.1109,82.7741,82.928,20001.0
2020-12-22 10:20:00,86.15,86.31,86.1,86.27,37284.0,82.9088,83.0628,82.8607,83.0243,37284.0
2020-12-22 10:25:00,86.29,86.37,86.21,86.25,28736.0,83.0435,83.1205,82.9665,83.005,28736.0
2020-12-22 10:30:00,86.22,86.31,86.14,86.31,15053.0,82.9762,83.0628,82.8992,83.0628,15053.0
2020-12-22 10:35:00,86.29,86.31,86.24,86.3,20822.0,83.0435,83.0628,82.9954,83.0531,20822.0
2020-12-22 10:40:00,86.3,86.32,86.24,86.25,31187.0,83.0531,83.0724,82.9954,83.005,31187.0
2020-12-22 10:45:00,86.25,86.27,85.79,85.81,28070.0,83.005,83.0243,82.5623,82.5816,28070.0
2020-12-22 10:50:00,85.76,85.91,85.74,85.89,21207.0,82.5335,82.6778,82.5142,82.6586,21207.0
2020-12-22 10:55:00,85.86,86.0,85.83,85.99,23735.0,82.6297,82.7644,82.6008,82.7548,23735.0
2020-12-22 11:00:00,86.0,86.03,85.85,85.94,36187.0,82.7644,82.7933,82.6201,82.7067,36187.0
2020-12-22 11:05:00,85.91,86.17,85.91,86.15,66273.0,82.6778,82.928,82.6778,82.9088,66273.0
2020-12-22 11:10:00,86.16,86.24,86.04,86.07,22189.0,82.9184,82.9954,82.8029,82.8318,22189.0
2020-12-22 11:15:00,86.08,86.21,86.0,86.21,26616.0,82.8414,82.9665,82.7644,82.9665,26616.0
2020-12-22 11:20:00,86.22,86.24,86.09,86.19,35844.0,82.9762,82.9954,82.851,82.9473,35844.0
2020-12-22 11:25:00,86.18,86.21,86.1,86.11,41177.0,82.9377,82.9665,82.8607,82.8703,41177.0
2020-12-22 11:30:00,86.11,86.12,85.87,85.95,62751.0,82.8703,82.8799,82.6393,82.7163,62751.0
2020-12-22 11:35:00,85.95,85.95,85.55,85.75,70445.0,82.7163,82.7163,82.3314,82.5238,70445.0
2020-12-22 11:40:00,85.76,85.82,85.59,85.7,37760.0,82.5335,82.5912,82.3699,82.4757,37760.0
2020-12-22 11:45:00,85.7,85.9,85.66,85.88,23996.0,82.4757,82.6682,82.4372,82.6489,23996.0
2020-12-22 11:50:00,85.87,85.94,85.8,85.88,48878.0,82.6393,82.7067,82.572,82.6489,48878.0
2020-12-22 11:55:00,85.88,86.03,85.86,86.03,14479.0,82.6489,82.7933,82.6297,82.7933,14479.0
2020-12-22 12:00:00,86.04,86.04,85.94,85.96,14738.0,82.8029,82.8029,82.7067,82.7259,14738.0
2020-12-22 12:05:00,85.96,85.96,85.85,85.87,14244.0,82.7259,82.7259,82.6201,82.6393,14244.0
2020-12-22 12:10:00,85.87,86.08,85.81,86.08,28588.0,82.6393,82.8414,82.5816,82.8414,28588.0
2020-12-22 12:15:00,86.06,86.11,86.02,86.02,19361.0,82.8222,82.8703,82.7837,82.7837,19361.0
2020-12-22 12:20:00,86.0,86.13,85.95,86.13,26172.0,82.7644,82.8895,82.7163,82.8895,26172.0
2020-12-22 12:25:00,86.1,86.12,85.99,85.99,23277.0,82.8607,82.8799,82.7548,82.7548,23277.0
2020-12-22 12:30:00,85.99,86.15,85.98,86.15,24570.0,82.7548,82.9088,82.7452,82.9088,24570.0
2020-12-22 12:35:00,86.15,86.19,86.1,86.13,20429.0,82.9088,82.9473,82.8607,82.8895,20429.0
2020-12-22 12:40:00,86.14,86.24,86.07,86.2,16121.0,82.8992,82.9954,82.8318,82.9569,16121.0
2020-12-22 12:45:00,86.2,86.29,86.15,86.24,19685.0,82.9569,83.0435,82.9088,82.9954,19685.0
2020-12-22 12:50:00,86.22,86.29,86.18,86.29,12416.0,82.9762,83.0435,82.9377,83.0435,12416.0
2020-12-22 12:55:00,86.28,86.43,86.27,86.39,19214.0,83.0339,83.1783,83.0243,83.1398,19214.0
2020-12-22 13:00:00,86.39,86.42,86.32,86.33,29956.0,83.1398,83.1686,83.0724,83.082,29956.0
2020-12-22 13:05:00,86.33,86.39,86.21,86.22,32570.0,83.082,83.1398,82.9665,82.9762,32570.0
2020-12-22 13:10:00,86.22,86.4,86.22,86.39,15765.0,82.9762,83.1494,82.9762,83.1398,15765.0
2020-12-22 13:15:00,86.38,86.51,86.36,86.48,21928.0,83.1301,83.2552,83.1109,83.2264,21928.0
2020-12-22 13:20:00,86.48,86.52,86.45,86.5,29362.0,83.2264,83.2649,83.1975,83.2456,29362.0
2020-12-22 13:25:00,86.49,86.52,86.41,86.42,21278.0,83.236,83.2649,83.159,83.1686,21278.0
2020-12-22 13:30:00,86.42,86.48,86.35,86.36,60441.0,83.1686,83.2264,83.1013,83.1109,60441.0
2020-12-22 13:35:00,86.33,86.47,86.31,86.45,21963.0,83.082,83.2168,83.0628,83.1975,21963.0
2020-12-22 13:40:00,86.46,86.46,86.34,86.35,18909.0,83.2071,83.2071,83.0916,83.1013,18909.0
2020-12-22 13:45:00,86.35,86.44,86.35,86.43,17119.0,83.1013,83.1879,83.1013,83.1783,17119.0
2020-12-22 13:50:00,86.44,86.5,86.37,86.38,22731.0,83.1879,83.2456,83.1205,83.1301,22731.0
2020-12-22 13:55:00,86.36,86.37,86.26,86.29,13413.0,83.1109,83.1205,83.0147,83.0435,13413.0
2020-12-22 14:00:00,86.29,86.38,86.29,86.37,16154.0,83.0435,83.1301,83.0435,83.1205,16154.0
2020-12-22 14:05:00,86.37,86.42,86.23,86.24,30990.0,83.1205,83.1686,82.9858,82.9954,30990.0
2020-12-22 14:10:00,86.26,86.33,86.25,86.27,13307.0,83.0147,83.082,83.005,83.0243,13307.0
2020-12-22 14:15:00,86.27,86.31,86.24,86.3,23056.0,83.0243,83.0628,82.9954,83.0531,23056.0
2020-12-22 14:20:00,86.3,86.32,86.23,86.23,17437.0,83.0531,83.0724,82.9858,82.9858,17437.0
2020-12-22 14:25:00,86.23,86.25,86.19,86.21,10145.0,82.9858,83.005,82.9473,82.9665,10145.0
2020-12-22 14:30:00,86.2,86.22,86.15,86.21,22914.0,82.9569,82.9762,82.9088,82.9665,22914.0
2020-12-22 14:35:00,86.19,86.2,86.05,86.05,27635.0,82.9473,82.9569,82.8126,82.8126,27635.0
2020-12-22 14:40:00,86.04,86.06,85.94,86.02,27854.0,82.8029,82.8222,82.7067,82.7837,27854.0
2020-12-22 14:45:00,86.01,86.07,85.97,86.06,63387.0,82.7741,82.8318,82.7356,82.8222,63387.0
2020-12-22 14:50:00,86.05,86.08,85.9,85.95,22686.0,82.8126,82.8414,82.6682,82.7163,22686.0
2020-12-22 14:55:00,85.95,86.06,85.94,86.06,19193.0,82.7163,82.8222,82.7067,82.8222,19193.0
2020-12-22 15:00:00,86.06,86.1,86.01,86.03,26258.0,82.8222,82.8607,82.7741,82.7933,26258.0
2020-12-22 15:05:00,86.01,86.04,85.88,85.89,21282.0,82.7741,82.8029,82.6489,82.6586,21282.0
2020-12-22 15:10:00,85.87,85.95,85.87,85.87,25366.0,82.6393,82.7163,82.6393,82.6393,25366.0
2020-12-22 15:15:00,85.88,85.93,85.85,85.92,23742.0,82.6489,82.6971,82.6201,82.6874,23742.0
2020-12-22 15:20:00,85.92,85.96,85.79,85.8,21945.0,82.6874,82.7259,82.5623,82.572,21945.0
2020-12-22 15:25:00,85.81,85.82,85.63,85.72,19396.0,82.5816,82.5912,82.4084,82.495,19396.0
2020-12-22 15:30:00,85.72,85.77,85.67,85.77,42212.0,82.495,82.5431,82.4468,82.5431,42212.0
2020-12-22 15:35:00,85.75,85.81,85.69,85.7,23685.0,82.5238,82.5816,82.4661,82.4757,23685.0
2020-12-22 15:40:00,85.71,85.74,85.67,85.72,41387.0,82.4853,82.5142,82.4468,82.495,41387.0
2020-12-22 15:45:00,85.71,85.71,85.59,85.59,44591.0,82.4853,82.4853,82.3699,82.3699,44591.0
2020-12-22 15:50:00,85.58,85.65,85.54,85.6,74872.0,82.3602,82.4276,82.3217,82.3795,74872.0
2020-12-22 15:55:00,85.6,85.71,85.58,85.63,206161.0,82.3795,82.4853,82.3602,82.4084,206161.0
2020-12-23 09:30:00,86.22,86.5,85.59,85.73,138842.0,82.9762,83.2456,82.3699,82.5046,138842.0
2020-12-23 09:35:00,85.69,85.69,85.31,85.4,42978.0,82.4661,82.4661,82.1004,82.187,42978.0
2020-12-23 09:40:00,85.45,85.5,85.03,85.04,39220.0,82.2351,82.2832,81.8309,81.8406,39220.0
2020-12-23 09:45:00,85.05,85.32,84.93,85.32,54613.0,81.8502,82.11,81.7347,82.11,54613.0
2020-12-23 09:50:00,85.31,85.39,85.2,85.23,35893.0,82.1004,82.1774,81.9945,82.0234,35893.0
2020-12-23 09:55:00,85.21,85.42,85.05,85.23,35253.0,82.0042,82.2063,81.8502,82.0234,35253.0
2020-12-23 10:00:00,85.21,85.3,85.03,85.22,47372.0,82.0042,82.0908,81.8309,82.0138,47372.0
2020-12-23 10:05:00,85.23,85.27,85.03,85.09,21434.0,82.0234,82.0619,81.8309,81.8887,21434.0
2020-12-23 10:10:00,85.09,85.12,84.98,85.08,23492.0,81.8887,81.9175,81.7828,81.879,23492.0
2020-12-23 10:15:00,85.08,85.08,84.83,84.89,23135.0,81.879,81.879,81.6385,81.6962,23135.0
2020-12-23 10:20:00,84.91,84.94,84.75,84.78,13271.0,81.7154,81.7443,81.5615,81.5903,13271.0
2020-12-23 10:25:00,84.81,85.05,84.74,84.95,28871.0,81.6192,81.8502,81.5518,81.7539,28871.0
2020-12-23 10:30:00,84.94,85.18,84.91,85.17,22311.0,81.7443,81.9753,81.7154,81.9657,22311.0
2020-12-23 10:35:00,85.16,85.25,85.07,85.09,17534.0,81.956,82.0427,81.8694,81.8887,17534.0
2020-12-23 10:40:00,85.08,85.17,85.02,85.09,21475.0,81.879,81.9657,81.8213,81.8887,21475.0
2020-12-23 10:45:00,85.08,85.13,85.02,85.08,22698.0,81.879,81.9272,81.8213,81.879,22698.0
2020-12-23 10:50:00,85.09,85.11,84.96,84.96,30077.0,81.8887,81.9079,81.7636,81.7636,30077.0
2020-12-23 10:55:00,84.98,85.17,84.96,85.17,39131.0,81.7828,81.9657,81.7636,81.9657,39131.0
2020-12-23 11:00:00,85.15,85.21,85.03,85.17,51358.0,81.9464,82.0042,81.8309,81.9657,51358.0
2020-12-23 11:05:00,85.18,85.18,84.98,84.98,40450.0,81.9753,81.9753,81.7828,81.7828,40450.0
2020-12-23 11:10:00,84.98,85.0,84.87,84.93,34816.0,81.7828,81.8021,81.6769,81.7347,34816.0
2020-12-23 11:15:00,84.95,85.0,84.9,84.94,46457.0,81.7539,81.8021,81.7058,81.7443,46457.0
2020-12-23 11:20:00,84.95,85.14,84.94,85.06,37838.0,81.7539,81.9368,81.7443,81.8598,37838.0
2020-12-23 11:25:00,85.04,85.06,84.96,84.96,30177.0,81.8406,81.8598,81.7636,81.7636,30177.0
2020-12-23 11:30:00,84.97,85.1,84.96,85.06,16170.0,81.7732,81.8983,81.7636,81.8598,16170.0
2020-12-23 11:35:00,85.06,85.19,85.06,85.13,15373.0,81.8598,81.9849,81.8598,81.9272,15373.0
2020-12-23 11:40:00,85.13,85.28,85.13,85.22,20555.0,81.9272,82.0715,81.9272,82.0138,20555.0
2020-12-23 11:45:00,85.21,85.28,85.16,85.28,15453.0,82.0042,82.0715,81.956,82.0715,15453.0
2020-12-23 11:50:00,85.27,85.37,85.25,85.33,22752.0,82.0619,82.1581,82.0427,82.1196,22752.0
2020-12-23 11:55:00,85.34,85.43,85.29,85.43,11407.0,82.1293,82.2159,82.0811,82.2159,11407.0
2020-12-23 12:00:00,85.44,85.44,85.24,85.32,24010.0,82.2255,82.2255,82.033,82.11,24010.0
2020-12-23 12:05:00,85.33,85.34,85.16,85.2,19635.0,82.1196,82.1293,81.956,81.9945,19635.0
2020-12-23 12:10:00,85.21,85.34,85.21,85.34,17850.0,82.0042,82.1293,82.0042,82.1293,17850.0
2020-12-23 12:15:00,85.32,85.33,85.16,85.16,14671.0,82.11,82.1196,81.956,81.956,14671.0
2020-12-23 12:20:00,85.16,85.22,85.1,85.13,16588.0,81.956,82.0138,81.8983,81.9272,16588.0
2020-12-23 12:25:00,85.14,85.15,85.09,85.13,17490.0,81.9368,81.9464,81.8887,81.9272,17490.0
2020-12-23 12:30:00,85.14,85.28,85.13,85.2,16544.0,81.9368,82.0715,81.9272,81.9945,16544.0
2020-12-23 12:35:00,85.2,85.2,85.06,85.17,25916.0,81.9945,81.9945,81.8598,81.9657,25916.0
2020-12-23 12:40:00,85.15,85.24,85.12,85.2,12176.0,81.9464,82.033,81.9175,81.9945,12176.0
2020-12-23 12:45:00,85.2,85.23,85.07,85.1,15659.0,81.9945,82.0234,81.8694,81.8983,15659.0
2020-12-23 12:50:00,85.1,85.16,85.09,85.09,13898.0,81.8983,81.956,81.8887,81.8887,13898.0
2020-12-23 12:55:00,85.1,85.18,85.09,85.11,16172.0,81.8983,81.9753,81.8887,81.9079,16172.0
2020-12-23 13:00:00,85.09,85.13,85.07,85.08,35631.0,81.8887,81.9272,81.8694,81.879,35631.0
2020-12-23 13:05:00,85.09,85.22,85.03,85.2,24335.0,81.8887,82.0138,81.8309,81.9945,24335.0
2020-12-23 13:10:00,85.2,85.22,85.08,85.14,17146.0,81.9945,82.0138,81.879,81.9368,17146.0
2020-12-23 13:15:00,85.14,85.14,85.04,85.05,27129.0,81.9368,81.9368,81.8406,81.8502,27129.0
2020-12-23 13:20:00,85.06,85.16,85.06,85.15,29635.0,81.8598,81.956,81.8598,81.9464,29635.0
2020-12-23 13:25:00,85.14,85.24,85.13,85.15,26798.0,81.9368,82.033,81.9272,81.9464,26798.0
2020-12-23 13:30:00,85.17,85.22,85.13,85.22,11600.0,81.9657,82.0138,81.9272,82.0138,11600.0
2020-12-23 13:35:00,85.22,85.3,85.22,85.3,27002.0,82.0138,82.0908,82.0138,82.0908,27002.0
2020-12-23 13:40:00,85.29,85.35,85.24,85.34,25445.0,82.0811,82.1389,82.033,82.1293,25445.0
2020-12-23 13:45:00,85.34,85.36,85.26,85.35,19517.0,82.1293,82.1485,82.0523,82.1389,19517.0
2020-12-23 13:50:00,85.34,85.36,85.26,85.31,19531.0,82.1293,82.1485,82.0523,82.1004,19531.0
2020-12-23 13:55:00,85.31,85.31,85.22,85.27,16362.0,82.1004,82.1004,82.0138,82.0619,16362.0
2020-12-23 14:00:00,85.27,85.29,85.21,85.22,17276.0,82.0619,82.0811,82.0042,82.0138,17276.0
2020-12-23 14:05:00,85.22,85.23,85.12,85.15,16987.0,82.0138,82.0234,81.9175,81.9464,16987.0
2020-12-23 14:10:00,85.15,85.16,85.11,85.12,20090.0,81.9464,81.956,81.9079,81.9175,20090.0
2020-12-23 14:15:00,85.12,85.13,85.07,85.09,29269.0,81.9175,81.9272,81.8694,81.8887,29269.0
2020-12-23 14:20:00,85.09,85.16,85.08,85.11,28628.0,81.8887,81.956,81.879,81.9079,28628.0
2020-12-23 14:25:00,85.1,85.11,85.07,85.1,21747.0,81.8983,81.9079,81.8694,81.8983,21747.0
2020-12-23 14:30:00,85.1,85.25,85.1,85.12,42091.0,81.8983,82.0427,81.8983,81.9175,42091.0
2020-12-23 14:35:00,85.13,85.14,85.04,85.05,36265.0,81.9272,81.9368,81.8406,81.8502,36265.0
2020-12-23 14:40:00,85.04,85.07,85.03,85.03,20208.0,81.8406,81.8694,81.8309,81.8309,20208.0
2020-12-23 14:45:00,85.03,85.03,84.97,85.02,23206.0,81.8309,81.8309,81.7732,81.8213,23206.0
2020-12-23 14:50:00,85.02,85.02,84.91,84.96,27236.0,81.8213,81.8213,81.7154,81.7636,27236.0
2020-12-23 14:55:00,84.97,84.98,84.92,84.95,19557.0,81.7732,81.7828,81.7251,81.7539,19557.0
2020-12-23 15:00:00,84.96,85.02,84.94,84.99,23138.0,81.7636,81.8213,81.7443,81.7924,23138.0
2020-12-23 15:05:00,85.0,85.02,84.89,84.9,20412.0,81.8021,81.8213,81.6962,81.7058,20412.0
2020-12-23 15:10:00,84.91,84.98,84.9,84.92,29203.0,81.7154,81.7828,81.7058,81.7251,29203.0
2020-12-23 15:15:00,84.92,84.92,84.85,84.86,29103.0,81.7251,81.7251,81.6577,81.6673,29103.0
2020-12-23 15:20:00,84.87,84.9,84.83,84.84,30995.0,81.6769,81.7058,81.6385,81.6481,30995.0
2020-12-23 15:25:00,84.83,84.85,84.8,84.83,44945.0,81.6385,81.6577,81.6096,81.6385,44945.0
2020-12-23 15:30:00,84.83,84.9,84.83,84.87,55058.0,81.6385,81.7058,81.6385,81.6769,55058.0
2020-12-23 15:35:00,84.87,84.87,84.71,84.71,61243.0,81.6769,81.6769,81.523,81.523,61243.0
2020-12-23 15:40:00,84.7,84.75,84.64,84.65,94222.0,81.5133,81.5615,81.4556,81.4652,94222.0
2020-12-23 15:45:00,84.64,84.65,84.47,84.49,116638.0,81.4556,81.4652,81.292,81.3112,116638.0
2020-12-23 15:50:00,84.49,84.49,84.17,84.18,194599.0,81.3112,81.3112,81.0033,81.0129,194599.0
2020-12-23 15:55:00,84.2,84.24,83.96,84.03,392487.0,81.0322,81.0706,80.8012,80.8686,392487.0
2020-12-24 09:30:00,84.74,84.99,84.2,84.75,78417.0,81.5518,81.7924,81.0322,81.5615,78417.0
2020-12-24 09:35:00,84.81,84.95,84.65,84.81,25723.0,81.6192,81.7539,81.4652,81.6192,25723.0
2020-12-24 09:40:00,84.87,85.1,84.87,84.98,25450.0,81.6769,81.8983,81.6769,81.7828,25450.0
2020-12-24 09:45:00,84.92,84.93,84.65,84.67,23546.0,81.7251,81.7347,81.4652,81.4845,23546.0
2020-12-24 09:50:00,84.64,84.92,84.63,84.92,22592.0,81.4556,81.7251,81.446,81.7251,22592.0
2020-12-24 09:55:00,84.9,85.09,84.88,85.09,38125.0,81.7058,81.8887,81.6866,81.8887,38125.0
2020-12-24 10:00:00,85.1,85.13,84.82,84.89,32942.0,81.8983,81.9272,81.6288,81.6962,32942.0
2020-12-24 10:05:00,84.89,85.13,84.84,85.06,42766.0,81.6962,81.9272,81.6481,81.8598,42766.0
2020-12-24 10:10:00,85.09,85.11,84.98,85.03,31602.0,81.8887,81.9079,81.7828,81.8309,31602.0
2020-12-24 10:15:00,85.03,85.04,84.86,85.04,23328.0,81.8309,81.8406,81.6673,81.8406,23328.0
2020-12-24 10:20:00,85.02,85.15,84.89,84.98,21377.0,81.8213,81.9464,81.6962,81.7828,21377.0
2020-12-24 10:25:00,84.99,85.16,84.99,85.01,18927.0,81.7924,81.956,81.7924,81.8117,18927.0
2020-12-24 10:30:00,84.97,85.2,84.97,85.06,17794.0,81.7732,81.9945,81.7732,81.8598,17794.0
2020-12-24 10:35:00,85.08,85.08,84.99,85.04,14321.0,81.879,81.879,81.7924,81.8406,14321.0
2020-12-24 10:40:00,85.04,85.09,84.95,85.04,15664.0,81.8406,81.8887,81.7539,81.8406,15664.0
2020-12-24 10:45:00,85.03,85.03,84.93,84.99,13668.0,81.8309,81.8309,81.7347,81.7924,13668.0
2020-12-24 10:50:00,84.99,85.0,84.83,84.92,13511.0,81.7924,81.8021,81.6385,81.7251,13511.0
2020-12-24 10:55:00,84.91,84.91,84.74,84.87,18093.0,81.7154,81.7154,81.5518,81.6769,18093.0
2020-12-24 11:00:00,84.83,84.98,84.82,84.97,10098.0,81.6385,81.7828,81.6288,81.7732,10098.0
2020-12-24 11:05:00,84.97,84.98,84.79,84.79,10158.0,81.7732,81.7828,81.6,81.6,10158.0
2020-12-24 11:10:00,84.79,84.89,84.75,84.8,14221.0,81.6,81.6962,81.5615,81.6096,14221.0
2020-12-24 11:15:00,84.8,84.83,84.72,84.73,10840.0,81.6096,81.6385,81.5326,81.5422,10840.0
2020-12-24 11:20:00,84.74,84.79,84.67,84.69,12153.0,81.5518,81.6,81.4845,81.5037,12153.0
2020-12-24 11:25:00,84.69,84.74,84.65,84.66,12030.0,81.5037,81.5518,81.4652,81.4748,12030.0
2020-12-24 11:30:00,84.67,84.81,84.65,84.81,21115.0,81.4845,81.6192,81.4652,81.6192,21115.0
2020-12-24 11:35:00,84.8,84.81,84.67,84.67,7934.0,81.6096,81.6192,81.4845,81.4845,7934.0
2020-12-24 11:40:00,84.68,84.82,84.67,84.77,8422.0,81.4941,81.6288,81.4845,81.5807,8422.0
2020-12-24 11:45:00,84.77,84.82,84.76,84.8,10940.0,81.5807,81.6288,81.5711,81.6096,10940.0
2020-12-24 11:50:00,84.81,84.87,84.77,84.8,11882.0,81.6192,81.6769,81.5807,81.6096,11882.0
2020-12-24 11:55:00,84.81,84.84,84.75,84.84,10557.0,81.6192,81.6481,81.5615,81.6481,10557.0
2020-12-24 12:00:00,84.83,84.83,84.77,84.79,10319.0,81.6385,81.6385,81.5807,81.6,10319.0
2020-12-24 12:05:00,84.78,84.83,84.72,84.83,7427.0,81.5903,81.6385,81.5326,81.6385,7427.0
2020-12-24 12:10:00,84.82,84.91,84.77,84.91,10418.0,81.6288,81.7154,81.5807,81.7154,10418.0
2020-12-24 12:15:00,84.89,84.89,84.82,84.87,8930.0,81.6962,81.6962,81.6288,81.6769,8930.0
2020-12-24 12:20:00,84.86,84.89,84.81,84.85,13511.0,81.6673,81.6962,81.6192,81.6577,13511.0
2020-12-24 12:25:00,84.86,85.07,84.86,85.06,19687.0,81.6673,81.8694,81.6673,81.8598,19687.0
2020-12-24 12:30:00,85.03,85.05,84.99,85.04,9121.0,81.8309,81.8502,81.7924,81.8406,9121.0
2020-12-24 12:35:00,85.03,85.08,85.02,85.05,16500.0,81.8309,81.879,81.8213,81.8502,16500.0
2020-12-24 12:40:00,85.03,85.14,85.03,85.13,14946.0,81.8309,81.9368,81.8309,81.9272,14946.0
2020-12-24 12:45:00,85.13,85.15,85.07,85.15,32948.0,81.9272,81.9464,81.8694,81.9464,32948.0
2020-12-24 12:50:00,85.15,85.3,85.08,85.17,35787.0,81.9464,82.0908,81.879,81.9657,35787.0
2020-12-24 12:55:00,85.15,85.39,85.12,85.33,98295.0,81.9464,82.1774,81.9175,82.1196,98295.0
2020-12-28 09:30:00,86.21,86.74,86.21,86.52,140699.0,82.9665,83.4766,82.9665,83.2649,140699.0
2020-12-28 09:35:00,86.58,86.72,85.92,86.03,55217.0,83.3226,83.4573,82.6874,82.7933,55217.0
2020-12-28 09:40:00,86.09,86.09,85.71,85.73,31188.0,82.851,82.851,82.4853,82.5046,31188.0
2020-12-28 09:45:00,85.7,86.13,85.67,86.04,21726.0,82.4757,82.8895,82.4468,82.8029,21726.0
2020-12-28 09:50:00,85.99,86.03,85.81,85.84,28368.0,82.7548,82.7933,82.5816,82.6105,28368.0
2020-12-28 09:55:00,85.83,86.06,85.83,86.0,17233.0,82.6008,82.8222,82.6008,82.7644,17233.0
2020-12-28 10:00:00,86.0,86.04,85.56,85.6,51709.0,82.7644,82.8029,82.341,82.3795,51709.0
2020-12-28 10:05:00,85.57,85.59,85.38,85.54,32393.0,82.3506,82.3699,82.1678,82.3217,32393.0
2020-12-28 10:10:00,85.55,85.6,85.25,85.3,39307.0,82.3314,82.3795,82.0427,82.0908,39307.0
2020-12-28 10:15:00,85.26,85.27,84.94,85.01,50481.0,82.0523,82.0619,81.7443,81.8117,50481.0
2020-12-28 10:20:00,85.01,85.25,84.92,85.23,48355.0,81.8117,82.0427,81.7251,82.0234,48355.0
2020-12-28 10:25:00,85.25,85.25,84.87,84.92,39586.0,82.0427,82.0427,81.6769,81.7251,39586.0
2020-12-28 10:30:00,84.95,85.11,84.94,84.97,25794.0,81.7539,81.9079,81.7443,81.7732,25794.0
2020-12-28 10:35:00,85.0,85.11,84.99,85.1,17626.0,81.8021,81.9079,81.7924,81.8983,17626.0
2020-12-28 10:40:00,85.1,85.13,84.87,84.9,16516.0,81.8983,81.9272,81.6769,81.7058,16516.0
2020-12-28 10:45:00,84.91,84.91,84.73,84.73,30365.0,81.7154,81.7154,81.5422,81.5422,30365.0
2020-12-28 10:50:00,84.72,84.92,84.69,84.84,31289.0,81.5326,81.7251,81.5037,81.6481,31289.0
2020-12-28 10:55:00,84.86,85.11,84.85,85.0,29699.0,81.6673,81.9079,81.6577,81.8021,29699.0
2020-12-28 11:00:00,85.0,85.12,84.9,84.9,25198.0,81.8021,81.9175,81.7058,81.7058,25198.0
2020-12-28 11:05:00,84.9,85.14,84.88,85.14,40349.0,81.7058,81.9368,81.6866,81.9368,40349.0
2020-12-28 11:10:00,85.16,85.19,85.0,85.09,28735.0,81.956,81.9849,81.8021,81.8887,28735.0
2020-12-28 11:15:00,85.08,85.14,84.98,85.13,25204.0,81.879,81.9368,81.7828,81.9272,25204.0
2020-12-28 11:20:00,85.14,85.26,85.09,85.16,20493.0,81.9368,82.0523,81.8887,81.956,20493.0
2020-12-28 11:25:00,85.19,85.24,85.1,85.1,39557.0,81.9849,82.033,81.8983,81.8983,39557.0
2020-12-28 11:30:00,85.11,85.16,85.03,85.03,15687.0,81.9079,81.956,81.8309,81.8309,15687.0
2020-12-28 11:35:00,85.02,85.08,84.99,85.06,13400.0,81.8213,81.879,81.7924,81.8598,13400.0
2020-12-28 11:40:00,85.05,85.08,84.94,84.95,13834.0,81.8502,81.879,81.7443,81.7539,13834.0
2020-12-28 11:45:00,84.97,85.01,84.8,84.81,36011.0,81.7732,81.8117,81.6096,81.6192,36011.0
2020-12-28 11:50:00,84.81,84.87,84.64,84.8,48433.0,81.6192,81.6769,81.4556,81.6096,48433.0
2020-12-28 11:55:00,84.79,84.79,84.68,84.75,18831.0,81.6,81.6,81.4941,81.5615,18831.0
2020-12-28 12:00:00,84.74,84.8,84.69,84.77,14744.0,81.5518,81.6096,81.5037,81.5807,14744.0
2020-12-28 12:05:00,84.76,84.85,84.74,84.77,14170.0,81.5711,81.6577,81.5518,81.5807,14170.0
2020-12-28 12:10:00,84.72,84.85,84.7,84.79,22274.0,81.5326,81.6577,81.5133,81.6,22274.0
2020-12-28 12:15:00,84.77,84.88,84.74,84.85,8808.0,81.5807,81.6866,81.5518,81.6577,8808.0
2020-12-28 12:20:00,84.84,84.95,84.82,84.85,13010.0,81.6481,81.7539,81.6288,81.6577,13010.0
2020-12-28 12:25:00,84.84,84.89,84.8,84.85,12335.0,81.6481,81.6962,81.6096,81.6577,12335.0
2020-12-28 12:30:00,84.83,85.02,84.81,85.0,23421.0,81.6385,81.8213,81.6192,81.8021,23421.0
2020-12-28 12:35:00,84.98,85.11,84.98,85.06,26497.0,81.7828,81.9079,81.7828,81.8598,26497.0
2020-12-28 12:40:00,85.07,85.08,84.96,85.08,18093.0,81.8694,81.879,81.7636,81.879,18093.0
2020-12-28 12:45:00,85.1,85.1,84.98,84.99,24279.0,81.8983,81.8983,81.7828,81.7924,24279.0
2020-12-28 12:50:00,85.0,85.02,84.87,84.9,12738.0,81.8021,81.8213,81.6769,81.7058,12738.0
2020-12-28 12:55:00,84.9,84.91,84.78,84.8,12340.0,81.7058,81.7154,81.5903,81.6096,12340.0
2020-12-28 13:00:00,84.84,84.86,84.77,84.8,13276.0,81.6481,81.6673,81.5807,81.6096,13276.0
2020-12-28 13:05:00,84.79,84.85,84.75,84.8,17443.0,81.6,81.6577,81.5615,81.6096,17443.0
2020-12-28 13:10:00,84.78,84.86,84.75,84.76,9431.0,81.5903,81.6673,81.5615,81.5711,9431.0
2020-12-28 13:15:00,84.77,84.81,84.74,84.78,7159.0,81.5807,81.6192,81.5518,81.5903,7159.0
2020-12-28 13:20:00,84.79,84.81,84.72,84.75,10132.0,81.6,81.6192,81.5326,81.5615,10132.0
2020-12-28 13:25:00,84.76,84.83,84.74,84.79,13158.0,81.5711,81.6385,81.5518,81.6,13158.0
2020-12-28 13:30:00,84.81,84.84,84.76,84.8,13059.0,81.6192,81.6481,81.5711,81.6096,13059.0
2020-12-28 13:35:00,84.85,84.91,84.81,84.86,13302.0,81.6577,81.7154,81.6192,81.6673,13302.0
2020-12-28 13:40:00,84.85,84.87,84.82,84.84,7128.0,81.6577,81.6769,81.6288,81.6481,7128.0
2020-12-28 13:45:00,84.86,84.89,84.8,84.81,6740.0,81.6673,81.6962,81.6096,81.6192,6740.0
2020-12-28 13:50:00,84.82,84.9,84.82,84.84,10787.0,81.6288,81.7058,81.6288,81.6481,10787.0
2020-12-28 13:55:00,84.83,84.84,84.78,84.8,9277.0,81.6385,81.6481,81.5903,81.6096,9277.0
2020-12-28 14:00:00,84.8,84.83,84.77,84.8,12814.0,81.6096,81.6385,81.5807,81.6096,12814.0
2020-12-28 14:05:00,84.8,84.8,84.72,84.72,9328.0,81.6096,81.6096,81.5326,81.5326,9328.0
2020-12-28 14:10:00,84.73,84.77,84.69,84.7,9052.0,81.5422,81.5807,81.5037,81.5133,9052.0
2020-12-28 14:15:00,84.68,84.73,84.66,84.72,9727.0,81.4941,81.5422,81.4748,81.5326,9727.0
2020-12-28 14:20:00,84.76,84.76,84.65,84.65,12347.0,81.5711,81.5711,81.4652,81.4652,12347.0
2020-12-28 14:25:00,84.66,84.67,84.58,84.61,17436.0,81.4748,81.4845,81.3979,81.4267,17436.0
2020-12-28 14:30:00,84.62,84.67,84.56,84.59,12172.0,81.4364,81.4845,81.3786,81.4075,12172.0
2020-12-28 14:35:00,84.6,84.66,84.6,84.65,13509.0,81.4171,81.4748,81.4171,81.4652,13509.0
2020-12-28 14:40:00,84.67,84.77,84.66,84.76,6472.0,81.4845,81.5807,81.4748,81.5711,6472.0
2020-12-28 14:45:00,84.77,84.92,84.77,84.92,21569.0,81.5807,81.7251,81.5807,81.7251,21569.0
2020-12-28 14:50:00,84.92,84.96,84.89,84.96,20714.0,81.7251,81.7636,81.6962,81.7636,20714.0
2020-12-28 14:55:00,84.98,85.02,84.95,85.0,20643.0,81.7828,81.8213,81.7539,81.8021,20643.0
2020-12-28 15:00:00,85.0,85.02,84.95,85.0,18814.0,81.8021,81.8213,81.7539,81.8021,18814.0
2020-12-28 15:05:00,85.0,85.01,84.91,84.93,17680.0,81.8021,81.8117,81.7154,81.7347,17680.0
2020-12-28 15:10:00,84.93,84.95,84.87,84.93,23028.0,81.7347,81.7539,81.6769,81.7347,23028.0
2020-12-28 15:15:00,84.93,85.0,84.92,84.98,12271.0,81.7347,81.8021,81.7251,81.7828,12271.0
2020-12-28 15:20:00,84.97,85.05,84.95,85.02,23790.0,81.7732,81.8502,81.7539,81.8213,23790.0
2020-12-28 15:25:00,85.02,85.03,84.78,84.88,47668.0,81.8213,81.8309,81.5903,81.6866,47668.0
2020-12-28 15:30:00,84.87,84.96,84.82,84.85,26896.0,81.6769,81.7636,81.6288,81.6577,26896.0
2020-12-28 15:35:00,84.83,84.84,84.68,84.73,28868.0,81.6385,81.6481,81.4941,81.5422,28868.0
2020-12-28 15:40:00,84.72,84.81,84.7,84.75,38985.0,81.5326,81.6192,81.5133,81.5615,38985.0
2020-12-28 15:45:00,84.76,84.79,84.71,84.75,31871.0,81.5711,81.6,81.523,81.5615,31871.0
2020-12-28 15:50:00,84.76,84.82,84.69,84.8,57810.0,81.5711,81.6288,81.5037,81.6096,57810.0
2020-12-28 15:55:00,84.82,84.9,84.77,84.88,150379.0,81.6288,81.7058,81.5807,81.6866,150379.0
2020-12-29 09:30:00,85.09,85.15,84.8,84.85,86528.0,81.8887,81.9464,81.6096,81.6577,86528.0
2020-12-29 09:35:00,84.82,84.87,84.48,84.59,45338.0,81.6288,81.6769,81.3016,81.4075,45338.0
2020-12-29 09:40:00,84.59,84.67,84.36,84.59,44303.0,81.4075,81.4845,81.1861,81.4075,44303.0
2020-12-29 09:45:00,84.59,84.77,84.52,84.64,23039.0,81.4075,81.5807,81.3401,81.4556,23039.0
2020-12-29 09:50:00,84.62,84.65,84.28,84.29,14742.0,81.4364,81.4652,81.1091,81.1188,14742.0
2020-12-29 09:55:00,84.27,84.27,83.88,83.95,40496.0,81.0995,81.0995,80.7242,80.7916,40496.0
2020-12-29 10:00:00,83.99,84.36,83.99,84.2,27234.0,80.8301,81.1861,80.8301,81.0322,27234.0
2020-12-29 10:05:00,84.19,84.21,84.03,84.15,30174.0,81.0225,81.0418,80.8686,80.984,30174.0
2020-12-29 10:10:00,84.17,84.17,83.69,83.79,37261.0,81.0033,81.0033,80.5413,80.6376,37261.0
2020-12-29 10:15:00,83.8,83.92,83.76,83.85,24841.0,80.6472,80.7627,80.6087,80.6953,24841.0
2020-12-29 10:20:00,83.86,84.14,83.86,84.0,28505.0,80.7049,80.9744,80.7049,80.8397,28505.0
2020-12-29 10:25:00,84.0,84.0,83.73,83.73,24962.0,80.8397,80.8397,80.5798,80.5798,24962.0
2020-12-29 10:30:00,83.77,83.96,83.61,83.96,46228.0,80.6183,80.8012,80.4644,80.8012,46228.0
2020-12-29 10:35:00,83.95,84.1,83.83,84.05,40278.0,80.7916,80.9359,80.6761,80.8878,40278.0
2020-12-29 10:40:00,84.05,84.21,84.02,84.11,24748.0,80.8878,81.0418,80.8589,80.9455,24748.0
2020-12-29 10:45:00,84.1,84.13,83.89,83.9,26313.0,80.9359,80.9648,80.7338,80.7434,26313.0
2020-12-29 10:50:00,83.9,84.06,83.83,84.0,29331.0,80.7434,80.8974,80.6761,80.8397,29331.0
2020-12-29 10:55:00,84.02,84.22,84.01,84.08,23651.0,80.8589,81.0514,80.8493,80.9167,23651.0
2020-12-29 11:00:00,84.1,84.19,84.04,84.05,21522.0,80.9359,81.0225,80.8782,80.8878,21522.0
2020-12-29 11:05:00,84.04,84.2,83.97,84.18,16862.0,80.8782,81.0322,80.8108,81.0129,16862.0
2020-12-29 11:10:00,84.18,84.23,84.09,84.09,12704.0,81.0129,81.061,80.9263,80.9263,12704.0
2020-12-29 11:15:00,84.1,84.11,83.93,83.97,16698.0,80.9359,80.9455,80.7723,80.8108,16698.0
2020-12-29 11:20:00,83.95,84.08,83.92,84.05,13942.0,80.7916,80.9167,80.7627,80.8878,13942.0
2020-12-29 11:25:00,84.03,84.12,84.03,84.07,14172.0,80.8686,80.9552,80.8686,80.907,14172.0
2020-12-29 11:30:00,84.08,84.15,84.05,84.09,15679.0,80.9167,80.984,80.8878,80.9263,15679.0
2020-12-29 11:35:00,84.1,84.16,84.09,84.09,16420.0,80.9359,80.9937,80.9263,80.9263,16420.0
2020-12-29 11:40:00,84.09,84.1,83.97,84.01,13347.0,80.9263,80.9359,80.8108,80.8493,13347.0
2020-12-29 11:45:00,84.02,84.07,83.84,83.98,10457.0,80.8589,80.907,80.6857,80.8204,10457.0
2020-12-29 11:50:00,83.99,84.03,83.82,83.82,13705.0,80.8301,80.8686,80.6665,80.6665,13705.0
2020-12-29 11:55:00,83.8,83.89,83.72,83.89,13175.0,80.6472,80.7338,80.5702,80.7338,13175.0
2020-12-29 12:00:00,83.89,83.89,83.77,83.82,13854.0,80.7338,80.7338,80.6183,80.6665,13854.0
2020-12-29 12:05:00,83.82,83.85,83.76,83.85,18014.0,80.6665,80.6953,80.6087,80.6953,18014.0
2020-12-29 12:10:00,83.84,83.84,83.58,83.68,27081.0,80.6857,80.6857,80.4355,80.5317,27081.0
2020-12-29 12:15:00,83.67,83.73,83.6,83.6,11356.0,80.5221,80.5798,80.4547,80.4547,11356.0
2020-12-29 12:20:00,83.61,83.63,83.53,83.62,11733.0,80.4644,80.4836,80.3874,80.474,11733.0
2020-12-29 12:25:00,83.61,83.94,83.56,83.88,29723.0,80.4644,80.7819,80.4162,80.7242,29723.0
2020-12-29 12:30:00,83.9,83.98,83.72,83.97,37946.0,80.7434,80.8204,80.5702,80.8108,37946.0
2020-12-29 12:35:00,83.99,84.09,83.88,83.93,26899.0,80.8301,80.9263,80.7242,80.7723,26899.0
2020-12-29 12:40:00,83.95,83.96,83.81,83.87,8987.0,80.7916,80.8012,80.6568,80.7146,8987.0
2020-12-29 12:45:00,83.87,83.87,83.74,83.78,12668.0,80.7146,80.7146,80.5895,80.628,12668.0
2020-12-29 12:50:00,83.76,83.9,83.76,83.86,18478.0,80.6087,80.7434,80.6087,80.7049,18478.0
2020-12-29 12:55:00,83.84,83.93,83.78,83.93,12494.0,80.6857,80.7723,80.628,80.7723,12494.0
2020-12-29 13:00:00,83.93,84.03,83.88,84.0,41188.0,80.7723,80.8686,80.7242,80.8397,41188.0
2020-12-29 13:05:00,84.01,84.04,83.89,83.95,27267.0,80.8493,80.8782,80.7338,80.7916,27267.0
2020-12-29 13:10:00,83.96,84.07,83.95,84.06,10133.0,80.8012,80.907,80.7916,80.8974,10133.0
2020-12-29 13:15:00,84.09,84.12,84.0,84.12,18748.0,80.9263,80.9552,80.8397,80.9552,18748.0
2020-12-29 13:20:00,84.15,84.24,84.13,84.2,32482.0,80.984,81.0706,80.9648,81.0322,32482.0
2020-12-29 13:25:00,84.19,84.2,84.08,84.16,9840.0,81.0225,81.0322,80.9167,80.9937,9840.0
2020-12-29 13:30:00,84.16,84.2,84.13,84.18,8198.0,80.9937,81.0322,80.9648,81.0129,8198.0
2020-12-29 13:35:00,84.17,84.23,84.08,84.1,21192.0,81.0033,81.061,80.9167,80.9359,21192.0
2020-12-29 13:40:00,84.11,84.18,84.08,84.18,8979.0,80.9455,81.0129,80.9167,81.0129,8979.0
2020-12-29 13:45:00,84.19,84.23,84.15,84.23,12601.0,81.0225,81.061,80.984,81.061,12601.0
2020-12-29 13:50:00,84.23,84.29,84.16,84.29,13131.0,81.061,81.1188,80.9937,81.1188,13131.0
2020-12-29 13:55:00,84.3,84.34,84.23,84.27,17761.0,81.1284,81.1669,81.061,81.0995,17761.0
2020-12-29 14:00:00,84.29,84.29,84.14,84.18,10580.0,81.1188,81.1188,80.9744,81.0129,10580.0
2020-12-29 14:05:00,84.18,84.21,84.15,84.16,10466.0,81.0129,81.0418,80.984,80.9937,10466.0
2020-12-29 14:10:00,84.16,84.16,84.06,84.08,9626.0,80.9937,80.9937,80.8974,80.9167,9626.0
2020-12-29 14:15:00,84.09,84.13,84.04,84.09,12318.0,80.9263,80.9648,80.8782,80.9263,12318.0
2020-12-29 14:20:00,84.09,84.11,84.02,84.05,12765.0,80.9263,80.9455,80.8589,80.8878,12765.0
2020-12-29 14:25:00,84.06,84.06,83.91,83.99,15376.0,80.8974,80.8974,80.7531,80.8301,15376.0
2020-12-29 14:30:00,83.99,84.01,83.93,83.98,10470.0,80.8301,80.8493,80.7723,80.8204,10470.0
2020-12-29 14:35:00,83.98,84.02,83.87,84.02,17195.0,80.8204,80.8589,80.7146,80.8589,17195.0
2020-12-29 14:40:00,84.01,84.08,83.96,84.06,18669.0,80.8493,80.9167,80.8012,80.8974,18669.0
2020-12-29 14:45:00,84.07,84.1,84.03,84.08,12441.0,80.907,80.9359,80.8686,80.9167,12441.0
2020-12-29 14:50:00,84.08,84.16,84.06,84.11,12591.0,80.9167,80.9937,80.8974,80.9455,12591.0
2020-12-29 14:55:00,84.13,84.14,84.1,84.1,13515.0,80.9648,80.9744,80.9359,80.9359,13515.0
2020-12-29 15:00:00,84.11,84.17,84.1,84.15,11968.0,80.9455,81.0033,80.9359,80.984,11968.0
2020-12-29 15:05:00,84.15,84.15,84.02,84.05,27766.0,80.984,80.984,80.8589,80.8878,27766.0
2020-12-29 15:10:00,84.06,84.21,84.06,84.19,25030.0,80.8974,81.0418,80.8974,81.0225,25030.0
2020-12-29 15:15:00,84.19,84.24,84.14,84.21,15953.0,81.0225,81.0706,80.9744,81.0418,15953.0
2020-12-29 15:20:00,84.21,84.36,84.2,84.36,23815.0,81.0418,81.1861,81.0322,81.1861,23815.0
2020-12-29 15:25:00,84.35,84.37,84.26,84.31,27683.0,81.1765,81.1958,81.0899,81.138,27683.0
2020-12-29 15:30:00,84.3,84.34,84.23,84.3,32766.0,81.1284,81.1669,81.061,81.1284,32766.0
2020-12-29 15:35:00,84.31,84.42,84.3,84.42,36903.0,81.138,81.2439,81.1284,81.2439,36903.0
2020-12-29 15:40:00,84.42,84.42,84.32,84.39,30166.0,81.2439,81.2439,81.1476,81.215,30166.0
2020-12-29 15:45:00,84.4,84.43,84.32,84.33,28490.0,81.2246,81.2535,81.1476,81.1573,28490.0
2020-12-29 15:50:00,84.34,84.34,84.18,84.19,54131.0,81.1669,81.1669,81.0129,81.0225,54131.0
2020-12-29 15:55:00,84.2,84.27,84.12,84.26,162097.0,81.0322,81.0995,80.9552,81.0899,162097.0
2020-12-30 09:30:00,85.36,85.85,85.16,85.85,145457.0,82.1485,82.6201,81.956,82.6201,145457.0
2020-12-30 09:35:00,85.87,86.77,85.87,86.73,130083.0,82.6393,83.5055,82.6393,83.467,130083.0
2020-12-30 09:40:00,86.73,87.24,86.58,87.17,210168.0,83.467,83.9578,83.3226,83.8904,210168.0
2020-12-30 09:45:00,87.16,87.19,86.63,86.78,139830.0,83.8808,83.9097,83.3707,83.5151,139830.0
2020-12-30 09:50:00,86.79,86.8,86.59,86.75,129611.0,83.5247,83.5343,83.3322,83.4862,129611.0
2020-12-30 09:55:00,86.73,86.95,86.59,86.91,68332.0,83.467,83.6787,83.3322,83.6402,68332.0
2020-12-30 10:00:00,86.92,86.94,86.68,86.71,77999.0,83.6498,83.6691,83.4188,83.4477,77999.0
2020-12-30 10:05:00,86.69,86.84,86.4,86.5,54991.0,83.4285,83.5728,83.1494,83.2456,54991.0
2020-12-30 10:10:00,86.49,86.67,86.48,86.48,47598.0,83.236,83.4092,83.2264,83.2264,47598.0
2020-12-30 10:15:00,86.5,86.79,86.46,86.79,85598.0,83.2456,83.5247,83.2071,83.5247,85598.0
2020-12-30 10:20:00,86.79,87.4,86.76,87.35,125719.0,83.5247,84.1118,83.4958,84.0636,125719.0
2020-12-30 10:25:00,87.36,87.46,87.26,87.33,74184.0,84.0733,84.1695,83.977,84.0444,74184.0
2020-12-30 10:30:00,87.4,87.45,87.06,87.12,48351.0,84.1118,84.1599,83.7846,83.8423,48351.0
2020-12-30 10:35:00,87.11,87.11,86.78,86.85,67260.0,83.8327,83.8327,83.5151,83.5825,67260.0
2020-12-30 10:40:00,86.86,87.04,86.81,86.91,56284.0,83.5921,83.7653,83.544,83.6402,56284.0
2020-12-30 10:45:00,86.9,86.98,86.79,86.8,41319.0,83.6306,83.7076,83.5247,83.5343,41319.0
2020-12-30 10:50:00,86.82,86.85,86.76,86.76,63829.0,83.5536,83.5825,83.4958,83.4958,63829.0
2020-12-30 10:55:00,86.76,86.82,86.69,86.77,34955.0,83.4958,83.5536,83.4285,83.5055,34955.0
2020-12-30 11:00:00,86.76,86.8,86.65,86.72,50264.0,83.4958,83.5343,83.39,83.4573,50264.0
2020-12-30 11:05:00,86.72,86.84,86.71,86.76,47662.0,83.4573,83.5728,83.4477,83.4958,47662.0
2020-12-30 11:10:00,86.76,87.01,86.7,86.94,88311.0,83.4958,83.7364,83.4381,83.6691,88311.0
2020-12-30 11:15:00,86.93,87.0,86.76,86.77,27390.0,83.6594,83.7268,83.4958,83.5055,27390.0
2020-12-30 11:20:00,86.8,86.89,86.78,86.86,55715.0,83.5343,83.6209,83.5151,83.5921,55715.0
2020-12-30 11:25:00,86.85,86.95,86.79,86.79,57253.0,83.5825,83.6787,83.5247,83.5247,57253.0
2020-12-30 11:30:00,86.81,86.93,86.78,86.92,54322.0,83.544,83.6594,83.5151,83.6498,54322.0
2020-12-30 11:35:00,86.94,86.98,86.86,86.9,69797.0,83.6691,83.7076,83.5921,83.6306,69797.0
2020-12-30 11:40:00,86.91,86.91,86.6,86.6,47669.0,83.6402,83.6402,83.3419,83.3419,47669.0
2020-12-30 11:45:00,86.62,86.74,86.61,86.7,33175.0,83.3611,83.4766,83.3515,83.4381,33175.0
2020-12-30 11:50:00,86.69,86.88,86.68,86.83,35612.0,83.4285,83.6113,83.4188,83.5632,35612.0
2020-12-30 11:55:00,86.84,86.93,86.76,86.8,53972.0,83.5728,83.6594,83.4958,83.5343,53972.0
2020-12-30 12:00:00,86.81,86.85,86.76,86.81,14908.0,83.544,83.5825,83.4958,83.544,14908.0
2020-12-30 12:05:00,86.8,86.81,86.6,86.65,27642.0,83.5343,83.544,83.3419,83.39,27642.0
2020-12-30 12:10:00,86.66,86.66,86.53,86.56,44637.0,83.3996,83.3996,83.2745,83.3034,44637.0
2020-12-30 12:15:00,86.56,86.67,86.55,86.62,26613.0,83.3034,83.4092,83.2937,83.3611,26613.0
2020-12-30 12:20:00,86.62,86.66,86.52,86.58,26419.0,83.3611,83.3996,83.2649,83.3226,26419.0
2020-12-30 12:25:00,86.58,86.65,86.55,86.61,52148.0,83.3226,83.39,83.2937,83.3515,52148.0
2020-12-30 12:30:00,86.61,86.71,86.52,86.63,103802.0,83.3515,83.4477,83.2649,83.3707,103802.0
2020-12-30 12:35:00,86.61,86.69,86.58,86.66,22866.0,83.3515,83.4285,83.3226,83.3996,22866.0
2020-12-30 12:40:00,86.67,86.75,86.61,86.71,40249.0,83.4092,83.4862,83.3515,83.4477,40249.0
2020-12-30 12:45:00,86.7,86.91,86.7,86.83,190713.0,83.4381,83.6402,83.4381,83.5632,190713.0
2020-12-30 12:50:00,86.83,87.04,86.82,87.03,100970.0,83.5632,83.7653,83.5536,83.7557,100970.0
2020-12-30 12:55:00,87.02,87.07,87.0,87.06,40408.0,83.7461,83.7942,83.7268,83.7846,40408.0
2020-12-30 13:00:00,87.07,87.21,87.06,87.18,55248.0,83.7942,83.9289,83.7846,83.9,55248.0
2020-12-30 13:05:00,87.16,87.24,87.06,87.19,34513.0,83.8808,83.9578,83.7846,83.9097,34513.0
2020-12-30 13:10:00,87.18,87.31,87.13,87.28,41028.0,83.9,84.0251,83.8519,83.9963,41028.0
2020-12-30 13:15:00,87.3,87.45,87.27,87.43,79670.0,84.0155,84.1599,83.9867,84.1406,79670.0
2020-12-30 13:20:00,87.45,87.57,87.42,87.55,141746.0,84.1599,84.2754,84.131,84.2561,141746.0
2020-12-30 13:25:00,87.55,87.57,87.16,87.18,138281.0,84.2561,84.2754,83.8808,83.9,138281.0
2020-12-30 13:30:00,87.19,87.25,87.13,87.17,21205.0,83.9097,83.9674,83.8519,83.8904,21205.0
2020-12-30 13:35:00,87.16,87.24,87.13,87.16,30352.0,83.8808,83.9578,83.8519,83.8808,30352.0
2020-12-30 13:40:00,87.18,87.31,87.16,87.28,63443.0,83.9,84.0251,83.8808,83.9963,63443.0
2020-12-30 13:45:00,87.29,87.3,87.12,87.12,45349.0,84.0059,84.0155,83.8423,83.8423,45349.0
2020-12-30 13:50:00,87.12,87.13,86.97,87.06,25584.0,83.8423,83.8519,83.6979,83.7846,25584.0
2020-12-30 13:55:00,87.06,87.11,86.94,86.95,23111.0,83.7846,83.8327,83.6691,83.6787,23111.0
2020-12-30 14:00:00,86.94,86.97,86.91,86.97,17389.0,83.6691,83.6979,83.6402,83.6979,17389.0
2020-12-30 14:05:00,86.98,87.05,86.96,87.04,23091.0,83.7076,83.7749,83.6883,83.7653,23091.0
2020-12-30 14:10:00,87.04,87.09,87.0,87.07,19173.0,83.7653,83.8134,83.7268,83.7942,19173.0
2020-12-30 14:15:00,87.06,87.06,86.96,86.99,13081.0,83.7846,83.7846,83.6883,83.7172,13081.0
2020-12-30 14:20:00,87.0,87.04,86.98,87.02,16125.0,83.7268,83.7653,83.7076,83.7461,16125.0
2020-12-30 14:25:00,87.0,87.0,86.94,86.96,21169.0,83.7268,83.7268,83.6691,83.6883,21169.0
2020-12-30 14:30:00,86.96,87.1,86.92,86.95,20226.0,83.6883,83.823,83.6498,83.6787,20226.0
2020-12-30 14:35:00,86.95,87.08,86.95,87.0,26488.0,83.6787,83.8038,83.6787,83.7268,26488.0
2020-12-30 14:40:00,86.99,87.08,86.99,87.04,20183.0,83.7172,83.8038,83.7172,83.7653,20183.0
2020-12-30 14:45:00,87.03,87.07,86.96,87.04,21000.0,83.7557,83.7942,83.6883,83.7653,21000.0
2020-12-30 14:50:00,87.05,87.05,86.89,86.92,24355.0,83.7749,83.7749,83.6209,83.6498,24355.0
2020-12-30 14:55:00,86.92,86.96,86.83,86.94,41206.0,83.6498,83.6883,83.5632,83.6691,41206.0
2020-12-30 15:00:00,86.94,86.98,86.9,86.92,25348.0,83.6691,83.7076,83.6306,83.6498,25348.0
2020-12-30 15:05:00,86.91,86.92,86.85,86.92,21662.0,83.6402,83.6498,83.5825,83.6498,21662.0
2020-12-30 15:10:00,86.92,86.98,86.91,86.94,47766.0,83.6498,83.7076,83.6402,83.6691,47766.0
2020-12-30 15:15:00,86.94,86.99,86.8,86.8,51115.0,83.6691,83.7172,83.5343,83.5343,51115.0
2020-12-30 15:20:00,86.82,86.97,86.78,86.93,33214.0,83.5536,83.6979,83.5151,83.6594,33214.0
2020-12-30 15:25:00,86.94,86.95,86.89,86.91,28065.0,83.6691,83.6787,83.6209,83.6402,28065.0
2020-12-30 15:30:00,86.91,86.92,86.79,86.87,49018.0,83.6402,83.6498,83.5247,83.6017,49018.0
2020-12-30 15:35:00,86.88,86.9,86.82,86.89,58493.0,83.6113,83.6306,83.5536,83.6209,58493.0
2020-12-30 15:40:00,86.89,86.92,86.81,86.83,45450.0,83.6209,83.6498,83.544,83.5632,45450.0
2020-12-30 15:45:00,86.82,86.96,86.75,86.96,63199.0,83.5536,83.6883,83.4862,83.6883,63199.0
2020-12-30 15:50:00,86.96,87.19,86.96,87.06,175970.0,83.6883,83.9097,83.6883,83.7846,175970.0
2020-12-30 15:55:00,87.05,87.11,86.93,86.98,271264.0,83.7749,83.8327,83.6594,83.7076,271264.0
2020-12-31 09:30:00,86.99,87.06,85.51,85.95,486935.0,83.7172,83.7846,82.2929,82.7163,486935.0
2020-12-31 09:35:00,85.97,86.05,85.42,85.5,162554.0,82.7356,82.8126,82.2063,82.2832,162554.0
2020-12-31 09:40:00,85.53,85.73,85.39,85.66,73386.0,82.3121,82.5046,82.1774,82.4372,73386.0
2020-12-31 09:45:00,85.63,86.05,85.61,85.86,101314.0,82.4084,82.8126,82.3891,82.6297,101314.0
2020-12-31 09:50:00,85.83,85.9,85.41,85.84,67001.0,82.6008,82.6682,82.1966,82.6105,67001.0
2020-12-31 09:55:00,85.83,85.83,85.51,85.53,55815.0,82.6008,82.6008,82.2929,82.3121,55815.0
2020-12-31 10:00:00,85.52,85.72,85.48,85.64,79431.0,82.3025,82.495,82.264,82.418,79431.0
2020-12-31 10:05:00,85.66,85.7,85.44,85.47,60309.0,82.4372,82.4757,82.2255,82.2544,60309.0
2020-12-31 10:10:00,85.46,85.46,85.17,85.23,72672.0,82.2447,82.2447,81.9657,82.0234,72672.0
2020-12-31 10:15:00,85.21,85.49,85.2,85.39,44901.0,82.0042,82.2736,81.9945,82.1774,44901.0
2020-12-31 10:20:00,85.37,85.58,85.33,85.47,132540.0,82.1581,82.3602,82.1196,82.2544,132540.0
2020-12-31 10:25:00,85.47,85.66,85.41,85.65,35014.0,82.2544,82.4372,82.1966,82.4276,35014.0
2020-12-31 10:30:00,85.65,85.9,85.64,85.82,68449.0,82.4276,82.6682,82.418,82.5912,68449.0
2020-12-31 10:35:00,85.82,86.01,85.8,86.01,66585.0,82.5912,82.7741,82.572,82.7741,66585.0
2020-12-31 10:40:00,86.01,86.11,85.99,86.07,62156.0,82.7741,82.8703,82.7548,82.8318,62156.0
2020-12-31 10:45:00,86.07,86.09,85.94,85.97,48246.0,82.8318,82.851,82.7067,82.7356,48246.0
2020-12-31 10:50:00,85.96,86.02,85.87,86.02,32903.0,82.7259,82.7837,82.6393,82.7837,32903.0
2020-12-31 10:55:00,86.02,86.3,86.02,86.15,42408.0,82.7837,83.0531,82.7837,82.9088,42408.0
2020-12-31 11:00:00,86.16,86.22,86.07,86.19,23690.0,82.9184,82.9762,82.8318,82.9473,23690.0
2020-12-31 11:05:00,86.18,86.19,85.96,85.97,32579.0,82.9377,82.9473,82.7259,82.7356,32579.0
2020-12-31 11:10:00,85.97,86.1,85.88,86.07,28114.0,82.7356,82.8607,82.6489,82.8318,28114.0
2020-12-31 11:15:00,86.08,86.13,85.97,86.0,11492.0,82.8414,82.8895,82.7356,82.7644,11492.0
2020-12-31 11:20:00,86.0,86.17,85.99,86.12,49052.0,82.7644,82.928,82.7548,82.8799,49052.0
2020-12-31 11:25:00,86.12,86.15,86.0,86.06,45079.0,82.8799,82.9088,82.7644,82.8222,45079.0
2020-12-31 11:30:00,86.06,86.07,85.92,85.98,36945.0,82.8222,82.8318,82.6874,82.7452,36945.0
2020-12-31 11:35:00,85.98,86.02,85.76,85.76,26808.0,82.7452,82.7837,82.5335,82.5335,26808.0
2020-12-31 11:40:00,85.75,85.81,85.64,85.79,29115.0,82.5238,82.5816,82.418,82.5623,29115.0
2020-12-31 11:45:00,85.79,85.79,85.58,85.6,36851.0,82.5623,82.5623,82.3602,82.3795,36851.0
2020-12-31 11:50:00,85.59,85.6,85.47,85.48,27712.0,82.3699,82.3795,82.2544,82.264,27712.0
2020-12-31 11:55:00,85.51,85.52,85.39,85.48,28034.0,82.2929,82.3025,82.1774,82.264,28034.0
2020-12-31 12:00:00,85.49,85.54,85.4,85.48,29209.0,82.2736,82.3217,82.187,82.264,29209.0
2020-12-31 12:05:00,85.48,85.63,85.48,85.6,37790.0,82.264,82.4084,82.264,82.3795,37790.0
2020-12-31 12:10:00,85.6,85.63,85.55,85.62,26569.0,82.3795,82.4084,82.3314,82.3987,26569.0
2020-12-31 12:15:00,85.63,85.64,85.57,85.61,17995.0,82.4084,82.418,82.3506,82.3891,17995.0
2020-12-31 12:20:00,85.58,85.61,85.53,85.55,19371.0,82.3602,82.3891,82.3121,82.3314,19371.0
2020-12-31 12:25:00,85.56,85.62,85.49,85.56,31022.0,82.341,82.3987,82.2736,82.341,31022.0
2020-12-31 12:30:00,85.57,85.59,85.49,85.54,23690.0,82.3506,82.3699,82.2736,82.3217,23690.0
2020-12-31 12:35:00,85.52,85.54,85.42,85.5,31565.0,82.3025,82.3217,82.2063,82.2832,31565.0
2020-12-31 12:40:00,85.5,85.66,85.46,85.66,20462.0,82.2832,82.4372,82.2447,82.4372,20462.0
2020-12-31 12:45:00,85.68,85.75,85.61,85.62,26857.0,82.4565,82.5238,82.3891,82.3987,26857.0
2020-12-31 12:50:00,85.6,85.62,85.54,85.6,16032.0,82.3795,82.3987,82.3217,82.3795,16032.0
2020-12-31 12:55:00,85.61,85.65,85.57,85.65,24520.0,82.3891,82.4276,82.3506,82.4276,24520.0
2020-12-31 13:00:00,85.66,85.67,85.58,85.59,21104.0,82.4372,82.4468,82.3602,82.3699,21104.0
2020-12-31 13:05:00,85.59,85.61,85.45,85.52,29756.0,82.3699,82.3891,82.2351,82.3025,29756.0
2020-12-31 13:10:00,85.51,85.57,85.43,85.55,36198.0,82.2929,82.3506,82.2159,82.3314,36198.0
2020-12-31 13:15:00,85.54,85.55,85.49,85.5,43934.0,82.3217,82.3314,82.2736,82.2832,43934.0
2020-12-31 13:20:00,85.5,85.51,85.35,85.35,23122.0,82.2832,82.2929,82.1389,82.1389,23122.0
2020-12-31 13:25:00,85.36,85.51,85.35,85.49,16560.0,82.1485,82.2929,82.1389,82.2736,16560.0
2020-12-31 13:30:00,85.49,85.6,85.49,85.5,12458.0,82.2736,82.3795,82.2736,82.2832,12458.0
2020-12-31 13:35:00,85.5,85.55,85.39,85.41,23207.0,82.2832,82.3314,82.1774,82.1966,23207.0
2020-12-31 13:40:00,85.41,85.5,85.38,85.48,22981.0,82.1966,82.2832,82.1678,82.264,22981.0
2020-12-31 13:45:00,85.48,85.63,85.48,85.62,24107.0,82.264,82.4084,82.264,82.3987,24107.0
2020-12-31 13:50:00,85.63,85.63,85.49,85.54,38233.0,82.4084,82.4084,82.2736,82.3217,38233.0
2020-12-31 13:55:00,85.54,85.58,85.52,85.56,24974.0,82.3217,82.3602,82.3025,82.341,24974.0
2020-12-31 14:00:00,85.56,85.66,85.52,85.65,31403.0,82.341,82.4372,82.3025,82.4276,31403.0
2020-12-31 14:05:00,85.65,85.67,85.56,85.62,22380.0,82.4276,82.4468,82.341,82.3987,22380.0
2020-12-31 14:10:00,85.61,85.72,85.58,85.72,22925.0,82.3891,82.495,82.3602,82.495,22925.0
2020-12-31 14:15:00,85.72,85.83,85.7,85.82,28455.0,82.495,82.6008,82.4757,82.5912,28455.0
2020-12-31 14:20:00,85.84,85.92,85.84,85.89,23428.0,82.6105,82.6874,82.6105,82.6586,23428.0
2020-12-31 14:25:00,85.91,85.93,85.85,85.9,23475.0,82.6778,82.6971,82.6201,82.6682,23475.0
2020-12-31 14:30:00,85.9,85.99,85.9,85.97,27930.0,82.6682,82.7548,82.6682,82.7356,27930.0
2020-12-31 14:35:00,85.98,86.02,85.9,86.01,23753.0,82.7452,82.7837,82.6682,82.7741,23753.0
2020-12-31 14:40:00,86.01,86.1,86.01,86.09,20368.0,82.7741,82.8607,82.7741,82.851,20368.0
2020-12-31 14:45:00,86.09,86.14,86.06,86.13,34105.0,82.851,82.8992,82.8222,82.8895,34105.0
2020-12-31 14:50:00,86.15,86.17,86.05,86.1,26478.0,82.9088,82.928,82.8126,82.8607,26478.0
2020-12-31 14:55:00,86.09,86.16,86.05,86.07,28657.0,82.851,82.9184,82.8126,82.8318,28657.0
2020-12-31 15:00:00,86.07,86.28,86.07,86.28,38864.0,82.8318,83.0339,82.8318,83.0339,38864.0
2020-12-31 15:05:00,86.28,86.34,86.25,86.31,32883.0,83.0339,83.0916,83.005,83.0628,32883.0
2020-12-31 15:10:00,86.31,86.46,86.31,86.45,43697.0,83.0628,83.2071,83.0628,83.1975,43697.0
2020-12-31 15:15:00,86.46,86.48,86.32,86.34,31176.0,83.2071,83.2264,83.0724,83.0916,31176.0
2020-12-31 15:20:00,86.33,86.35,86.3,86.34,35123.0,83.082,83.1013,83.0531,83.0916,35123.0
2020-12-31 15:25:00,86.33,86.36,86.22,86.22,33105.0,83.082,83.1109,82.9762,82.9762,33105.0
2020-12-31 15:30:00,86.23,86.26,86.17,86.19,31545.0,82.9858,83.0147,82.928,82.9473,31545.0
2020-12-31 15:35:00,86.19,86.3,86.18,86.25,40502.0,82.9473,83.0531,82.9377,83.005,40502.0
2020-12-31 15:40:00,86.25,86.35,86.21,86.31,44843.0,83.005,83.1013,82.9665,83.0628,44843.0
2020-12-31 15:45:00,86.31,86.34,86.22,86.29,47142.0,83.0628,83.0916,82.9762,83.0435,47142.0
2020-12-31 15:50:00,86.3,86.39,86.21,86.29,134239.0,83.0531,83.1398,82.9665,83.0435,134239.0
2020-12-31 15:55:00,86.29,86.4,86.15,86.26,307716.0,83.0435,83.1494,82.9088,83.0147,307716.0
2021-01-04 09:30:00,87.22,87.83,87.03,87.77,207797.0,83.9385,84.5256,83.7557,84.4678,207797.0
2021-01-04 09:35:00,87.76,88.19,87.6,88.15,92170.0,84.4582,84.872,84.3042,84.8335,92170.0
2021-01-04 09:40:00,88.16,89.05,88.04,89.04,144377.0,84.8432,85.6997,84.7277,85.6901,144377.0
2021-01-04 09:45:00,89.02,89.3,88.97,89.01,92907.0,85.6708,85.9403,85.6227,85.6612,92907.0
2021-01-04 09:50:00,89.04,89.09,88.56,88.85,178848.0,85.6901,85.7382,85.2281,85.5072,178848.0
2021-01-04 09:55:00,88.85,89.07,88.48,88.61,89135.0,85.5072,85.7189,85.1511,85.2762,89135.0
2021-01-04 10:00:00,88.61,88.67,88.39,88.51,66858.0,85.2762,85.334,85.0645,85.18,66858.0
2021-01-04 10:05:00,88.53,88.66,88.37,88.56,49961.0,85.1992,85.3244,85.0453,85.2281,49961.0
2021-01-04 10:10:00,88.6,88.75,88.35,88.67,48594.0,85.2666,85.411,85.026,85.334,48594.0
2021-01-04 10:15:00,88.63,88.76,88.58,88.61,31719.0,85.2955,85.4206,85.2474,85.2762,31719.0
2021-01-04 10:20:00,88.59,88.87,88.48,88.83,155549.0,85.257,85.5265,85.1511,85.488,155549.0
2021-01-04 10:25:00,88.81,88.94,88.65,88.84,39768.0,85.4687,85.5938,85.3147,85.4976,39768.0
2021-01-04 10:30:00,88.84,88.88,88.72,88.76,51579.0,85.4976,85.5361,85.3821,85.4206,51579.0
2021-01-04 10:35:00,88.74,88.84,88.69,88.79,55277.0,85.4013,85.4976,85.3532,85.4495,55277.0
2021-01-04 10:40:00,88.77,89.15,88.72,89.04,93888.0,85.4302,85.7959,85.3821,85.6901,93888.0
2021-01-04 10:45:00,89.05,89.06,88.57,88.66,112107.0,85.6997,85.7093,85.2377,85.3244,112107.0
2021-01-04 10:50:00,88.68,88.7,88.12,88.17,150533.0,85.3436,85.3629,84.8047,84.8528,150533.0
2021-01-04 10:55:00,88.17,88.23,87.42,87.44,101004.0,84.8528,84.9105,84.131,84.1503,101004.0
2021-01-04 11:00:00,87.44,87.56,86.97,87.06,132589.0,84.1503,84.2657,83.6979,83.7846,132589.0
2021-01-04 11:05:00,87.08,87.23,86.81,86.94,86513.0,83.8038,83.9482,83.544,83.6691,86513.0
2021-01-04 11:10:00,86.94,87.55,86.83,87.51,80812.0,83.6691,84.2561,83.5632,84.2176,80812.0
2021-01-04 11:15:00,87.49,87.58,87.21,87.42,41164.0,84.1984,84.285,83.9289,84.131,41164.0
2021-01-04 11:20:00,87.42,87.42,87.19,87.2,27481.0,84.131,84.131,83.9097,83.9193,27481.0
2021-01-04 11:25:00,87.19,87.4,87.15,87.37,77679.0,83.9097,84.1118,83.8712,84.0829,77679.0
2021-01-04 11:30:00,87.37,87.48,87.27,87.48,75280.0,84.0829,84.1888,83.9867,84.1888,75280.0
2021-01-04 11:35:00,87.47,87.54,87.2,87.45,101562.0,84.1791,84.2465,83.9193,84.1599,101562.0
2021-01-04 11:40:00,87.44,87.52,87.32,87.34,50097.0,84.1503,84.2272,84.0348,84.054,50097.0
2021-01-04 11:45:00,87.36,87.47,87.31,87.36,26993.0,84.0733,84.1791,84.0251,84.0733,26993.0
2021-01-04 11:50:00,87.35,87.4,87.25,87.3,80969.0,84.0636,84.1118,83.9674,84.0155,80969.0
2021-01-04 11:55:00,87.3,87.3,86.89,86.99,92176.0,84.0155,84.0155,83.6209,83.7172,92176.0
2021-01-04 12:00:00,86.99,87.08,86.77,86.85,89215.0,83.7172,83.8038,83.5055,83.5825,89215.0
2021-01-04 12:05:00,86.86,86.98,86.52,86.6,79215.0,83.5921,83.7076,83.2649,83.3419,79215.0
2021-01-04 12:10:00,86.61,86.69,86.34,86.46,56078.0,83.3515,83.4285,83.0916,83.2071,56078.0
2021-01-04 12:15:00,86.42,86.78,86.27,86.7,65069.0,83.1686,83.5151,83.0243,83.4381,65069.0
2021-01-04 12:20:00,86.69,86.89,86.56,86.88,67661.0,83.4285,83.6209,83.3034,83.6113,67661.0
2021-01-04 12:25:00,86.87,86.89,86.72,86.89,31201.0,83.6017,83.6209,83.4573,83.6209,31201.0
2021-01-04 12:30:00,86.9,87.12,86.8,87.12,46098.0,83.6306,83.8423,83.5343,83.8423,46098.0
2021-01-04 12:35:00,87.13,87.14,86.98,87.07,41403.0,83.8519,83.8615,83.7076,83.7942,41403.0
2021-01-04 12:40:00,87.07,87.07,86.88,86.93,42880.0,83.7942,83.7942,83.6113,83.6594,42880.0
2021-01-04 12:45:00,86.92,86.94,86.77,86.84,31323.0,83.6498,83.6691,83.5055,83.5728,31323.0
2021-01-04 12:50:00,86.84,87.06,86.78,87.06,39545.0,83.5728,83.7846,83.5151,83.7846,39545.0
2021-01-04 12:55:00,87.09,87.35,87.09,87.29,52374.0,83.8134,84.0636,83.8134,84.0059,52374.0
2021-01-04 13:00:00,87.29,87.38,87.17,87.25,38433.0,84.0059,84.0925,83.8904,83.9674,38433.0
2021-01-04 13:05:00,87.25,87.25,87.06,87.08,31637.0,83.9674,83.9674,83.7846,83.8038,31637.0
2021-01-04 13:10:00,87.08,87.33,87.04,87.33,42256.0,83.8038,84.0444,83.7653,84.0444,42256.0
2021-01-04 13:15:00,87.31,87.43,87.14,87.14,39374.0,84.0251,84.1406,83.8615,83.8615,39374.0
2021-01-04 13:20:00,87.15,87.25,87.09,87.23,26844.0,83.8712,83.9674,83.8134,83.9482,26844.0
2021-01-04 13:25:00,87.25,87.52,87.24,87.51,58701.0,83.9674,84.2272,83.9578,84.2176,58701.0
2021-01-04 13:30:00,87.51,87.52,87.32,87.34,41187.0,84.2176,84.2272,84.0348,84.054,41187.0
2021-01-04 13:35:00,87.39,87.52,87.39,87.49,42868.0,84.1021,84.2272,84.1021,84.1984,42868.0
2021-01-04 13:40:00,87.5,87.55,87.33,87.41,26733.0,84.208,84.2561,84.0444,84.1214,26733.0
2021-01-04 13:45:00,87.42,87.53,87.41,87.5,28800.0,84.131,84.2369,84.1214,84.208,28800.0
2021-01-04 13:50:00,87.51,87.58,87.47,87.55,24411.0,84.2176,84.285,84.1791,84.2561,24411.0
2021-01-04 13:55:00,87.55,87.61,87.5,87.56,33945.0,84.2561,84.3139,84.208,84.2657,33945.0
2021-01-04 14:00:00,87.54,87.58,87.43,87.43,54903.0,84.2465,84.285,84.1406,84.1406,54903.0
2021-01-04 14:05:00,87.42,87.42,86.84,86.9,57399.0,84.131,84.131,83.5728,83.6306,57399.0
2021-01-04 14:10:00,86.88,87.0,86.76,86.98,29892.0,83.6113,83.7268,83.4958,83.7076,29892.0
2021-01-04 14:15:00,86.95,87.06,86.89,86.91,20371.0,83.6787,83.7846,83.6209,83.6402,20371.0
2021-01-04 14:20:00,86.92,86.93,86.78,86.84,24482.0,83.6498,83.6594,83.5151,83.5728,24482.0
2021-01-04 14:25:00,86.84,86.84,86.64,86.72,29302.0,83.5728,83.5728,83.3804,83.4573,29302.0
2021-01-04 14:30:00,86.7,86.71,86.58,86.6,22617.0,83.4381,83.4477,83.3226,83.3419,22617.0
2021-01-04 14:35:00,86.62,86.64,86.47,86.55,26656.0,83.3611,83.3804,83.2168,83.2937,26656.0
2021-01-04 14:40:00,86.56,86.58,86.48,86.5,18701.0,83.3034,83.3226,83.2264,83.2456,18701.0
2021-01-04 14:45:00,86.49,86.55,86.27,86.28,36615.0,83.236,83.2937,83.0243,83.0339,36615.0
2021-01-04 14:50:00,86.29,86.29,86.15,86.2,37877.0,83.0435,83.0435,82.9088,82.9569,37877.0
2021-01-04 14:55:00,86.22,86.62,86.21,86.59,37830.0,82.9762,83.3611,82.9665,83.3322,37830.0
2021-01-04 15:00:00,86.57,86.63,86.39,86.44,58258.0,83.313,83.3707,83.1398,83.1879,58258.0
2021-01-04 15:05:00,86.44,86.64,86.42,86.61,30463.0,83.1879,83.3804,83.1686,83.3515,30463.0
2021-01-04 15:10:00,86.62,86.75,86.55,86.75,59115.0,83.3611,83.4862,83.2937,83.4862,59115.0
2021-01-04 15:15:00,86.77,86.78,86.53,86.54,36259.0,83.5055,83.5151,83.2745,83.2841,36259.0
2021-01-04 15:20:00,86.51,86.53,86.36,86.41,20625.0,83.2552,83.2745,83.1109,83.159,20625.0
2021-01-04 15:25:00,86.41,86.6,86.36,86.58,40214.0,83.159,83.3419,83.1109,83.3226,40214.0
2021-01-04 15:30:00,86.59,86.75,86.48,86.73,75960.0,83.3322,83.4862,83.2264,83.467,75960.0
2021-01-04 15:35:00,86.73,86.81,86.68,86.75,46914.0,83.467,83.544,83.4188,83.4862,46914.0
2021-01-04 15:40:00,86.76,86.87,86.73,86.8,55556.0,83.4958,83.6017,83.467,83.5343,55556.0
2021-01-04 15:45:00,86.81,86.94,86.73,86.92,60686.0,83.544,83.6691,83.467,83.6498,60686.0
2021-01-04 15:50:00,86.92,86.96,86.68,86.78,131402.0,83.6498,83.6883,83.4188,83.5151,131402.0
2021-01-04 15:55:00,86.79,86.93,86.71,86.87,299808.0,83.5247,83.6594,83.4477,83.6017,299808.0
2021-01-05 09:30:00,86.23,87.8,86.23,87.8,233980.0,82.9858,84.4967,82.9858,84.4967,233980.0
2021-01-05 09:35:00,87.78,88.18,87.54,88.15,69666.0,84.4775,84.8624,84.2465,84.8335,69666.0
2021-01-05 09:40:00,88.2,88.75,88.15,88.71,89018.0,84.8817,85.411,84.8335,85.3725,89018.0
2021-01-05 09:45:00,88.7,88.75,88.13,88.26,76642.0,85.3629,85.411,84.8143,84.9394,76642.0
2021-01-05 09:50:00,88.35,88.38,88.03,88.13,56279.0,85.026,85.0549,84.7181,84.8143,56279.0
2021-01-05 09:55:00,88.16,88.39,88.08,88.31,56978.0,84.8432,85.0645,84.7662,84.9875,56978.0
2021-01-05 10:00:00,88.31,88.72,88.13,88.7,43093.0,84.9875,85.3821,84.8143,85.3629,43093.0
2021-01-05 10:05:00,88.71,88.77,88.36,88.44,47734.0,85.3725,85.4302,85.0356,85.1126,47734.0
2021-01-05 10:10:00,88.43,88.52,88.35,88.47,44487.0,85.103,85.1896,85.026,85.1415,44487.0
2021-01-05 10:15:00,88.48,88.73,88.35,88.36,67382.0,85.1511,85.3917,85.026,85.0356,67382.0
2021-01-05 10:20:00,88.37,88.38,88.06,88.31,57035.0,85.0453,85.0549,84.7469,84.9875,57035.0
2021-01-05 10:25:00,88.31,88.45,88.3,88.42,38176.0,84.9875,85.1223,84.9779,85.0934,38176.0
2021-01-05 10:30:00,88.4,88.51,88.17,88.31,58186.0,85.0741,85.18,84.8528,84.9875,58186.0
2021-01-05 10:35:00,88.32,88.47,88.26,88.26,53502.0,84.9971,85.1415,84.9394,84.9394,53502.0
2021-01-05 10:40:00,88.27,88.34,87.99,88.05,38449.0,84.949,85.0164,84.6796,84.7373,38449.0
2021-01-05 10:45:00,88.04,88.13,87.91,88.03,42366.0,84.7277,84.8143,84.6026,84.7181,42366.0
2021-01-05 10:50:00,88.05,88.27,88.04,88.21,27611.0,84.7373,84.949,84.7277,84.8913,27611.0
2021-01-05 10:55:00,88.23,88.26,87.75,87.77,58715.0,84.9105,84.9394,84.4486,84.4678,58715.0
2021-01-05 11:00:00,87.79,87.88,87.73,87.85,23179.0,84.4871,84.5737,84.4293,84.5448,23179.0
2021-01-05 11:05:00,87.86,88.24,87.84,88.22,51790.0,84.5545,84.9202,84.5352,84.9009,51790.0
2021-01-05 11:10:00,88.22,88.76,88.22,88.74,130470.0,84.9009,85.4206,84.9009,85.4013,130470.0
2021-01-05 11:15:00,88.73,88.73,88.45,88.65,80563.0,85.3917,85.3917,85.1223,85.3147,80563.0
2021-01-05 11:20:00,88.63,88.95,88.62,88.91,70701.0,85.2955,85.6034,85.2859,85.565,70701.0
2021-01-05 11:25:00,88.91,89.1,88.88,89.09,58972.0,85.565,85.7478,85.5361,85.7382,58972.0
2021-01-05 11:30:00,89.09,89.1,88.65,88.7,36844.0,85.7382,85.7478,85.3147,85.3629,36844.0
2021-01-05 11:35:00,88.68,88.7,88.44,88.53,23748.0,85.3436,85.3629,85.1126,85.1992,23748.0
2021-01-05 11:40:00,88.52,88.55,88.39,88.46,18226.0,85.1896,85.2185,85.0645,85.1319,18226.0
2021-01-05 11:45:00,88.43,88.47,88.24,88.38,32328.0,85.103,85.1415,84.9202,85.0549,32328.0
2021-01-05 11:50:00,88.37,88.4,88.24,88.32,27446.0,85.0453,85.0741,84.9202,84.9971,27446.0
2021-01-05 11:55:00,88.34,88.37,88.26,88.3,18749.0,85.0164,85.0453,84.9394,84.9779,18749.0
2021-01-05 12:00:00,88.3,88.35,88.22,88.29,16563.0,84.9779,85.026,84.9009,84.9683,16563.0
2021-01-05 12:05:00,88.33,88.45,88.3,88.35,24214.0,85.0068,85.1223,84.9779,85.026,24214.0
2021-01-05 12:10:00,88.34,88.4,88.13,88.14,30038.0,85.0164,85.0741,84.8143,84.8239,30038.0
2021-01-05 12:15:00,88.14,88.19,88.01,88.11,20617.0,84.8239,84.872,84.6988,84.795,20617.0
2021-01-05 12:20:00,88.16,88.21,88.11,88.16,29627.0,84.8432,84.8913,84.795,84.8432,29627.0
2021-01-05 12:25:00,88.16,88.24,88.1,88.15,25106.0,84.8432,84.9202,84.7854,84.8335,25106.0
2021-01-05 12:30:00,88.16,88.21,88.07,88.18,23819.0,84.8432,84.8913,84.7566,84.8624,23819.0
2021-01-05 12:35:00,88.16,88.24,88.13,88.22,18862.0,84.8432,84.9202,84.8143,84.9009,18862.0
2021-01-05 12:40:00,88.21,88.22,88.03,88.06,36037.0,84.8913,84.9009,84.7181,84.7469,36037.0
2021-01-05 12:45:00,88.05,88.14,88.03,88.13,34106.0,84.7373,84.8239,84.7181,84.8143,34106.0
2021-01-05 12:50:00,88.13,88.22,88.09,88.19,28526.0,84.8143,84.9009,84.7758,84.872,28526.0
2021-01-05 12:55:00,88.18,88.45,88.18,88.44,28543.0,84.8624,85.1223,84.8624,85.1126,28543.0
2021-01-05 13:00:00,88.45,88.6,88.41,88.6,53596.0,85.1223,85.2666,85.0838,85.2666,53596.0
2021-01-05 13:05:00,88.58,88.7,88.56,88.67,29071.0,85.2474,85.3629,85.2281,85.334,29071.0
2021-01-05 13:10:00,88.66,88.67,88.57,88.58,19254.0,85.3244,85.334,85.2377,85.2474,19254.0
2021-01-05 13:15:00,88.58,88.8,88.58,88.77,36370.0,85.2474,85.4591,85.2474,85.4302,36370.0
2021-01-05 13:20:00,88.78,88.85,88.76,88.8,51222.0,85.4398,85.5072,85.4206,85.4591,51222.0
2021-01-05 13:25:00,88.81,88.85,88.77,88.84,37200.0,85.4687,85.5072,85.4302,85.4976,37200.0
2021-01-05 13:30:00,88.85,88.97,88.84,88.94,76660.0,85.5072,85.6227,85.4976,85.5938,76660.0
2021-01-05 13:35:00,88.93,89.02,88.9,89.01,42342.0,85.5842,85.6708,85.5553,85.6612,42342.0
2021-01-05 13:40:00,89.02,89.15,88.94,89.0,78789.0,85.6708,85.7959,85.5938,85.6516,78789.0
2021-01-05 13:45:00,88.99,89.11,88.98,89.02,41584.0,85.6419,85.7574,85.6323,85.6708,41584.0
2021-01-05 13:50:00,89.01,89.1,88.92,88.94,93179.0,85.6612,85.7478,85.5746,85.5938,93179.0
2021-01-05 13:55:00,88.94,89.1,88.93,89.09,44330.0,85.5938,85.7478,85.5842,85.7382,44330.0
2021-01-05 14:00:00,89.1,89.17,89.06,89.14,38989.0,85.7478,85.8152,85.7093,85.7863,38989.0
2021-01-05 14:05:00,89.15,89.35,89.13,89.3,55197.0,85.7959,85.9884,85.7767,85.9403,55197.0
2021-01-05 14:10:00,89.3,89.44,89.28,89.42,35694.0,85.9403,86.075,85.921,86.0558,35694.0
2021-01-05 14:15:00,89.41,89.46,89.29,89.29,42093.0,86.0461,86.0943,85.9307,85.9307,42093.0
2021-01-05 14:20:00,89.3,89.41,89.27,89.38,43725.0,85.9403,86.0461,85.9114,86.0173,43725.0
2021-01-05 14:25:00,89.39,89.45,89.33,89.43,60098.0,86.0269,86.0846,85.9691,86.0654,60098.0
2021-01-05 14:30:00,89.44,89.52,89.2,89.24,68894.0,86.075,86.152,85.844,85.8825,68894.0
2021-01-05 14:35:00,89.24,89.5,89.24,89.5,99519.0,85.8825,86.1328,85.8825,86.1328,99519.0
2021-01-05 14:40:00,89.5,89.53,89.39,89.43,53493.0,86.1328,86.1616,86.0269,86.0654,53493.0
2021-01-05 14:45:00,89.44,89.44,89.31,89.34,47778.0,86.075,86.075,85.9499,85.9788,47778.0
2021-01-05 14:50:00,89.34,89.4,89.08,89.08,55972.0,85.9788,86.0365,85.7286,85.7286,55972.0
2021-01-05 14:55:00,89.08,89.12,89.02,89.12,43784.0,85.7286,85.7671,85.6708,85.7671,43784.0
2021-01-05 15:00:00,89.13,89.15,88.96,89.0,39605.0,85.7767,85.7959,85.6131,85.6516,39605.0
2021-01-05 15:05:00,89.02,89.19,89.01,89.1,32901.0,85.6708,85.8344,85.6612,85.7478,32901.0
2021-01-05 15:10:00,89.09,89.17,89.04,89.13,37265.0,85.7382,85.8152,85.6901,85.7767,37265.0
2021-01-05 15:15:00,89.12,89.18,89.05,89.13,36266.0,85.7671,85.8248,85.6997,85.7767,36266.0
2021-01-05 15:20:00,89.13,89.15,89.04,89.11,54227.0,85.7767,85.7959,85.6901,85.7574,54227.0
2021-01-05 15:25:00,89.11,89.12,88.8,88.83,57437.0,85.7574,85.7671,85.4591,85.488,57437.0
2021-01-05 15:30:00,88.83,88.97,88.82,88.9,95223.0,85.488,85.6227,85.4783,85.5553,95223.0
2021-01-05 15:35:00,88.91,89.0,88.9,88.98,81377.0,85.565,85.6516,85.5553,85.6323,81377.0
2021-01-05 15:40:00,88.99,89.15,88.98,89.12,89946.0,85.6419,85.7959,85.6323,85.7671,89946.0
2021-01-05 15:45:00,89.12,89.29,89.11,89.29,99691.0,85.7671,85.9307,85.7574,85.9307,99691.0
2021-01-05 15:50:00,89.3,89.5,89.23,89.48,199254.0,85.9403,86.1328,85.8729,86.1135,199254.0
2021-01-05 15:55:00,89.49,89.62,89.34,89.61,518862.0,86.1231,86.2482,85.9788,86.2386,518862.0
2021-01-06 09:30:00,88.14,89.48,88.14,88.95,190210.0,84.8239,86.1135,84.8239,85.6034,190210.0
2021-01-06 09:35:00,88.98,90.21,88.91,90.16,233016.0,85.6323,86.816,85.565,86.7679,233016.0
2021-01-06 09:40:00,90.16,90.29,89.8,89.8,141366.0,86.7679,86.893,86.4215,86.4215,141366.0
2021-01-06 09:45:00,89.82,90.45,89.73,90.21,162525.0,86.4407,87.047,86.3541,86.816,162525.0
2021-01-06 09:50:00,90.19,90.3,90.07,90.14,74054.0,86.7968,86.9027,86.6813,86.7487,74054.0
2021-01-06 09:55:00,90.13,90.17,89.78,89.92,111728.0,86.7391,86.7775,86.4022,86.537,111728.0
2021-01-06 10:00:00,89.93,90.04,89.55,89.56,151602.0,86.5466,86.6524,86.1809,86.1905,151602.0
2021-01-06 10:05:00,89.56,90.2,89.53,90.18,114207.0,86.1905,86.8064,86.1616,86.7872,114207.0
2021-01-06 10:10:00,90.2,90.36,89.95,89.98,65202.0,86.8064,86.9604,86.5658,86.5947,65202.0
2021-01-06 10:15:00,89.99,90.58,89.99,90.58,97088.0,86.6043,87.1721,86.6043,87.1721,97088.0
2021-01-06 10:20:00,90.54,90.98,90.54,90.87,121416.0,87.1336,87.5571,87.1336,87.4512,121416.0
2021-01-06 10:25:00,90.88,91.13,90.62,91.03,98154.0,87.4608,87.7014,87.2106,87.6052,98154.0
2021-01-06 10:30:00,91.03,91.37,91.0,91.28,138428.0,87.6052,87.9324,87.5763,87.8458,138428.0
2021-01-06 10:35:00,91.27,91.64,91.27,91.55,157794.0,87.8362,88.1922,87.8362,88.1056,157794.0
2021-01-06 10:40:00,91.58,91.64,91.48,91.6,61720.0,88.1345,88.1922,88.0383,88.1537,61720.0
2021-01-06 10:45:00,91.6,91.85,91.56,91.85,86551.0,88.1537,88.3943,88.1153,88.3943,86551.0
2021-01-06 10:50:00,91.84,91.84,91.55,91.55,84608.0,88.3847,88.3847,88.1056,88.1056,84608.0
2021-01-06 10:55:00,91.54,91.54,91.18,91.39,122231.0,88.096,88.096,87.7495,87.9516,122231.0
2021-01-06 11:00:00,91.41,91.43,91.16,91.16,42588.0,87.9709,87.9901,87.7303,87.7303,42588.0
2021-01-06 11:05:00,91.16,91.17,90.98,91.1,30588.0,87.7303,87.7399,87.5571,87.6726,30588.0
2021-01-06 11:10:00,91.11,91.11,90.89,90.93,35769.0,87.6822,87.6822,87.4705,87.509,35769.0
2021-01-06 11:15:00,90.93,91.27,90.91,91.23,39856.0,87.509,87.8362,87.4897,87.7977,39856.0
2021-01-06 11:20:00,91.23,91.44,91.22,91.27,42261.0,87.7977,87.9998,87.788,87.8362,42261.0
2021-01-06 11:25:00,91.27,91.35,91.17,91.23,58484.0,87.8362,87.9132,87.7399,87.7977,58484.0
2021-01-06 11:30:00,91.23,91.33,91.17,91.18,59179.0,87.7977,87.8939,87.7399,87.7495,59179.0
2021-01-06 11:35:00,91.18,91.23,90.89,90.98,60947.0,87.7495,87.7977,87.4705,87.5571,60947.0
2021-01-06 11:40:00,90.98,91.02,90.81,90.97,40538.0,87.5571,87.5956,87.3935,87.5474,40538.0
2021-01-06 11:45:00,90.96,91.18,90.94,91.12,30227.0,87.5378,87.7495,87.5186,87.6918,30227.0
2021-01-06 11:50:00,91.12,91.19,90.98,91.18,35690.0,87.6918,87.7592,87.5571,87.7495,35690.0
2021-01-06 11:55:00,91.17,91.32,91.17,91.31,23985.0,87.7399,87.8843,87.7399,87.8747,23985.0
2021-01-06 12:00:00,91.35,91.55,91.25,91.54,49099.0,87.9132,88.1056,87.8169,88.096,49099.0
2021-01-06 12:05:00,91.52,91.74,91.51,91.54,63990.0,88.0768,88.2885,88.0671,88.096,63990.0
2021-01-06 12:10:00,91.54,91.54,91.3,91.41,35407.0,88.096,88.096,87.865,87.9709,35407.0
2021-01-06 12:15:00,91.42,91.53,91.37,91.42,37369.0,87.9805,88.0864,87.9324,87.9805,37369.0
2021-01-06 12:20:00,91.42,91.58,91.42,91.49,72959.0,87.9805,88.1345,87.9805,88.0479,72959.0
2021-01-06 12:25:00,91.49,91.6,91.44,91.58,37918.0,88.0479,88.1537,87.9998,88.1345,37918.0
2021-01-06 12:30:00,91.58,91.73,91.52,91.56,32807.0,88.1345,88.2789,88.0768,88.1153,32807.0
2021-01-06 12:35:00,91.54,91.55,91.25,91.26,23133.0,88.096,88.1056,87.8169,87.8265,23133.0
2021-01-06 12:40:00,91.28,91.56,91.27,91.55,30466.0,87.8458,88.1153,87.8362,88.1056,30466.0
2021-01-06 12:45:00,91.54,91.57,91.46,91.54,51360.0,88.096,88.1249,88.019,88.096,51360.0
2021-01-06 12:50:00,91.54,91.56,91.38,91.49,55240.0,88.096,88.1153,87.942,88.0479,55240.0
2021-01-06 12:55:00,91.49,91.56,91.38,91.43,65246.0,88.0479,88.1153,87.942,87.9901,65246.0
2021-01-06 13:00:00,91.45,91.47,91.22,91.25,39851.0,88.0094,88.0286,87.788,87.8169,39851.0
2021-01-06 13:05:00,91.23,91.29,91.1,91.26,29393.0,87.7977,87.8554,87.6726,87.8265,29393.0
2021-01-06 13:10:00,91.26,91.35,91.2,91.25,107036.0,87.8265,87.9132,87.7688,87.8169,107036.0
2021-01-06 13:15:00,91.24,91.41,91.08,91.09,33895.0,87.8073,87.9709,87.6533,87.6629,33895.0
2021-01-06 13:20:00,91.09,91.14,90.92,90.94,43051.0,87.6629,87.7111,87.4993,87.5186,43051.0
2021-01-06 13:25:00,90.95,90.95,90.75,90.75,45165.0,87.5282,87.5282,87.3357,87.3357,45165.0
2021-01-06 13:30:00,90.77,90.83,90.71,90.75,27847.0,87.355,87.4127,87.2972,87.3357,27847.0
2021-01-06 13:35:00,90.76,90.95,90.75,90.94,44394.0,87.3453,87.5282,87.3357,87.5186,44394.0
2021-01-06 13:40:00,90.94,91.51,90.93,91.28,69986.0,87.5186,88.0671,87.509,87.8458,69986.0
2021-01-06 13:45:00,91.3,91.9,91.29,91.51,128900.0,87.865,88.4425,87.8554,88.0671,128900.0
2021-01-06 13:50:00,91.44,91.69,91.44,91.57,28821.0,87.9998,88.2404,87.9998,88.1249,28821.0
2021-01-06 13:55:00,91.58,91.74,91.53,91.63,41679.0,88.1345,88.2885,88.0864,88.1826,41679.0
2021-01-06 14:00:00,91.65,91.87,91.65,91.76,38231.0,88.2019,88.4136,88.2019,88.3077,38231.0
2021-01-06 14:05:00,91.76,91.85,91.71,91.81,38685.0,88.3077,88.3943,88.2596,88.3558,38685.0
2021-01-06 14:10:00,91.81,91.84,91.65,91.67,38548.0,88.3558,88.3847,88.2019,88.2211,38548.0
2021-01-06 14:15:00,91.67,91.73,91.24,91.32,54019.0,88.2211,88.2789,87.8073,87.8843,54019.0
2021-01-06 14:20:00,91.31,91.61,91.31,91.44,52302.0,87.8747,88.1634,87.8747,87.9998,52302.0
2021-01-06 14:25:00,91.47,91.49,91.21,91.25,100448.0,88.0286,88.0479,87.7784,87.8169,100448.0
2021-01-06 14:30:00,91.24,91.68,91.18,91.51,59305.0,87.8073,88.2307,87.7495,88.0671,59305.0
2021-01-06 14:35:00,91.52,91.52,91.23,91.33,88870.0,88.0768,88.0768,87.7977,87.8939,88870.0
2021-01-06 14:40:00,91.31,91.6,91.18,91.47,67757.0,87.8747,88.1537,87.7495,88.0286,67757.0
2021-01-06 14:45:00,91.49,91.49,90.94,90.96,46204.0,88.0479,88.0479,87.5186,87.5378,46204.0
2021-01-06 14:50:00,90.99,91.19,90.84,91.17,58134.0,87.5667,87.7592,87.4223,87.7399,58134.0
2021-01-06 14:55:00,91.18,91.53,91.16,91.3,80545.0,87.7495,88.0864,87.7303,87.865,80545.0
2021-01-06 15:00:00,91.28,91.32,90.99,91.08,28520.0,87.8458,87.8843,87.5667,87.6533,28520.0
2021-01-06 15:05:00,91.08,91.3,91.08,91.28,46117.0,87.6533,87.865,87.6533,87.8458,46117.0
2021-01-06 15:10:00,91.29,91.54,91.18,91.22,47713.0,87.8554,88.096,87.7495,87.788,47713.0
2021-01-06 15:15:00,91.23,91.27,91.03,91.26,57725.0,87.7977,87.8362,87.6052,87.8265,57725.0
2021-01-06 15:20:00,91.26,91.36,90.93,90.96,104253.0,87.8265,87.9228,87.509,87.5378,104253.0
2021-01-06 15:25:00,90.97,91.21,90.8,91.2,80612.0,87.5474,87.7784,87.3838,87.7688,80612.0
2021-01-06 15:30:00,91.17,91.34,91.01,91.21,166186.0,87.7399,87.9035,87.5859,87.7784,166186.0
2021-01-06 15:35:00,91.22,91.22,90.52,90.53,151731.0,87.788,87.788,87.1144,87.124,151731.0
2021-01-06 15:40:00,90.54,90.86,90.48,90.86,181030.0,87.1336,87.4416,87.0759,87.4416,181030.0
2021-01-06 15:45:00,90.85,91.06,90.78,91.04,190449.0,87.432,87.6341,87.3646,87.6148,190449.0
2021-01-06 15:50:00,91.03,91.03,90.65,90.82,164672.0,87.6052,87.6052,87.2395,87.4031,164672.0
2021-01-06 15:55:00,90.84,90.99,90.72,90.83,529895.0,87.4223,87.5667,87.3069,87.4127,529895.0
2021-01-07 09:30:00,92.1,93.72,91.99,93.34,453020.0,88.6349,90.194,88.5291,89.8283,453020.0
2021-01-07 09:35:00,93.37,93.56,93.14,93.18,121680.0,89.8572,90.04,89.6358,89.6743,121680.0
2021-01-07 09:40:00,93.21,93.5,92.84,93.17,105184.0,89.7032,89.9823,89.3471,89.6647,105184.0
2021-01-07 09:45:00,93.17,93.4,92.98,93.29,114351.0,89.6647,89.886,89.4818,89.7802,114351.0
2021-01-07 09:50:00,93.27,93.41,93.18,93.32,59016.0,89.7609,89.8956,89.6743,89.809,59016.0
2021-01-07 09:55:00,93.32,93.83,93.32,93.73,120387.0,89.809,90.2998,89.809,90.2036,120387.0
2021-01-07 10:00:00,93.76,94.2,93.68,94.16,115919.0,90.2325,90.6559,90.1555,90.6174,115919.0
2021-01-07 10:05:00,94.15,94.32,94.01,94.03,103124.0,90.6078,90.7714,90.4731,90.4923,103124.0
2021-01-07 10:10:00,94.03,94.05,93.56,93.66,115600.0,90.4923,90.5116,90.04,90.1362,115600.0
2021-01-07 10:15:00,93.67,93.94,93.67,93.88,51848.0,90.1459,90.4057,90.1459,90.348,51848.0
2021-01-07 10:20:00,93.87,94.19,93.79,93.8,71382.0,90.3383,90.6463,90.2614,90.271,71382.0
2021-01-07 10:25:00,93.8,93.99,93.78,93.88,35533.0,90.271,90.4538,90.2517,90.348,35533.0
2021-01-07 10:30:00,93.91,94.05,93.85,94.02,45981.0,90.3768,90.5116,90.3191,90.4827,45981.0
2021-01-07 10:35:00,94.02,94.2,94.01,94.13,34314.0,90.4827,90.6559,90.4731,90.5886,34314.0
2021-01-07 10:40:00,94.1,94.27,93.94,94.2,76433.0,90.5597,90.7233,90.4057,90.6559,76433.0
2021-01-07 10:45:00,94.21,94.5,94.16,94.46,52366.0,90.6655,90.9446,90.6174,90.9061,52366.0
2021-01-07 10:50:00,94.46,94.46,94.22,94.29,56206.0,90.9061,90.9061,90.6752,90.7425,56206.0
2021-01-07 10:55:00,94.27,94.52,94.17,94.52,56743.0,90.7233,90.9639,90.6271,90.9639,56743.0
2021-01-07 11:00:00,94.53,94.75,94.47,94.69,54735.0,90.9735,91.1852,90.9158,91.1275,54735.0
2021-01-07 11:05:00,94.69,94.99,94.57,94.84,73541.0,91.1275,91.4162,91.012,91.2718,73541.0
2021-01-07 11:10:00,94.85,94.89,94.41,94.47,40631.0,91.2815,91.32,90.858,90.9158,40631.0
2021-01-07 11:15:00,94.49,94.49,94.26,94.31,83158.0,90.935,90.935,90.7137,90.7618,83158.0
2021-01-07 11:20:00,94.31,94.7,94.26,94.69,71739.0,90.7618,91.1371,90.7137,91.1275,71739.0
2021-01-07 11:25:00,94.69,94.69,94.37,94.48,132317.0,91.1275,91.1275,90.8195,90.9254,132317.0
2021-01-07 11:30:00,94.46,94.58,94.32,94.32,98921.0,90.9061,91.0216,90.7714,90.7714,98921.0
2021-01-07 11:35:00,94.3,94.46,94.16,94.42,56866.0,90.7522,90.9061,90.6174,90.8676,56866.0
2021-01-07 11:40:00,94.43,94.5,94.35,94.42,48232.0,90.8773,90.9446,90.8003,90.8676,48232.0
2021-01-07 11:45:00,94.41,94.51,94.37,94.39,25789.0,90.858,90.9543,90.8195,90.8388,25789.0
2021-01-07 11:50:00,94.39,94.39,94.24,94.24,50772.0,90.8388,90.8388,90.6944,90.6944,50772.0
2021-01-07 11:55:00,94.24,94.29,94.12,94.2,37844.0,90.6944,90.7425,90.5789,90.6559,37844.0
2021-01-07 12:00:00,94.21,94.32,94.1,94.17,118461.0,90.6655,90.7714,90.5597,90.6271,118461.0
2021-01-07 12:05:00,94.17,94.26,94.03,94.11,40991.0,90.6271,90.7137,90.4923,90.5693,40991.0
2021-01-07 12:10:00,94.12,94.19,93.92,93.92,49000.0,90.5789,90.6463,90.3865,90.3865,49000.0
2021-01-07 12:15:00,93.94,94.05,93.86,93.87,44524.0,90.4057,90.5116,90.3287,90.3383,44524.0
2021-01-07 12:20:00,93.87,93.95,93.81,93.83,31611.0,90.3383,90.4153,90.2806,90.2998,31611.0
2021-01-07 12:25:00,93.83,93.86,93.78,93.84,30658.0,90.2998,90.3287,90.2517,90.3095,30658.0
2021-01-07 12:30:00,93.84,93.9,93.75,93.86,39029.0,90.3095,90.3672,90.2229,90.3287,39029.0
2021-01-07 12:35:00,93.85,93.99,93.82,93.9,30041.0,90.3191,90.4538,90.2902,90.3672,30041.0
2021-01-07 12:40:00,93.91,93.92,93.76,93.77,23306.0,90.3768,90.3865,90.2325,90.2421,23306.0
2021-01-07 12:45:00,93.78,93.81,93.69,93.7,41066.0,90.2517,90.2806,90.1651,90.1747,41066.0
2021-01-07 12:50:00,93.7,93.97,93.63,93.97,43668.0,90.1747,90.4346,90.1074,90.4346,43668.0
2021-01-07 12:55:00,93.96,94.05,93.81,93.82,41733.0,90.425,90.5116,90.2806,90.2902,41733.0
2021-01-07 13:00:00,93.82,93.9,93.75,93.8,35631.0,90.2902,90.3672,90.2229,90.271,35631.0
2021-01-07 13:05:00,93.8,93.9,93.8,93.82,33745.0,90.271,90.3672,90.271,90.2902,33745.0
2021-01-07 13:10:00,93.81,94.22,93.81,94.2,76517.0,90.2806,90.6752,90.2806,90.6559,76517.0
2021-01-07 13:15:00,94.25,94.67,94.23,94.67,134405.0,90.704,91.1082,90.6848,91.1082,134405.0
2021-01-07 13:20:00,94.65,94.71,94.4,94.55,65763.0,91.089,91.1467,90.8484,90.9928,65763.0
2021-01-07 13:25:00,94.55,94.56,94.36,94.45,112235.0,90.9928,91.0024,90.8099,90.8965,112235.0
2021-01-07 13:30:00,94.44,94.83,94.44,94.81,100664.0,90.8869,91.2622,90.8869,91.243,100664.0
2021-01-07 13:35:00,94.81,94.88,94.76,94.88,84139.0,91.243,91.3103,91.1949,91.3103,84139.0
2021-01-07 13:40:00,94.87,94.96,94.81,94.81,58522.0,91.3007,91.3873,91.243,91.243,58522.0
2021-01-07 13:45:00,94.79,94.79,94.63,94.74,102605.0,91.2237,91.2237,91.0697,91.1756,102605.0
2021-01-07 13:50:00,94.74,94.77,94.47,94.5,45614.0,91.1756,91.2045,90.9158,90.9446,45614.0
2021-01-07 13:55:00,94.51,94.57,94.34,94.46,69958.0,90.9543,91.012,90.7907,90.9061,69958.0
2021-01-07 14:00:00,94.46,94.47,94.38,94.42,30674.0,90.9061,90.9158,90.8292,90.8676,30674.0
2021-01-07 14:05:00,94.42,94.49,94.32,94.34,40698.0,90.8676,90.935,90.7714,90.7907,40698.0
2021-01-07 14:10:00,94.35,94.42,94.3,94.36,20101.0,90.8003,90.8676,90.7522,90.8099,20101.0
2021-01-07 14:15:00,94.35,94.4,94.28,94.39,44716.0,90.8003,90.8484,90.7329,90.8388,44716.0
2021-01-07 14:20:00,94.38,94.45,94.33,94.34,14983.0,90.8292,90.8965,90.781,90.7907,14983.0
2021-01-07 14:25:00,94.35,94.36,94.23,94.26,22399.0,90.8003,90.8099,90.6848,90.7137,22399.0
2021-01-07 14:30:00,94.27,94.27,94.11,94.12,40838.0,90.7233,90.7233,90.5693,90.5789,40838.0
2021-01-07 14:35:00,94.12,94.25,94.06,94.25,43929.0,90.5789,90.704,90.5212,90.704,43929.0
2021-01-07 14:40:00,94.25,94.33,94.1,94.11,54558.0,90.704,90.781,90.5597,90.5693,54558.0
2021-01-07 14:45:00,94.09,94.16,94.06,94.12,39634.0,90.5501,90.6174,90.5212,90.5789,39634.0
2021-01-07 14:50:00,94.11,94.18,94.04,94.17,38253.0,90.5693,90.6367,90.5019,90.6271,38253.0
2021-01-07 14:55:00,94.17,94.18,93.98,94.09,38183.0,90.6271,90.6367,90.4442,90.5501,38183.0
2021-01-07 15:00:00,94.1,94.27,94.08,94.21,50159.0,90.5597,90.7233,90.5404,90.6655,50159.0
2021-01-07 15:05:00,94.21,94.22,94.04,94.07,41687.0,90.6655,90.6752,90.5019,90.5308,41687.0
2021-01-07 15:10:00,94.07,94.11,93.96,94.02,66975.0,90.5308,90.5693,90.425,90.4827,66975.0
2021-01-07 15:15:00,94.03,94.1,93.97,94.02,44667.0,90.4923,90.5597,90.4346,90.4827,44667.0
2021-01-07 15:20:00,94.02,94.16,94.0,94.16,61479.0,90.4827,90.6174,90.4635,90.6174,61479.0
2021-01-07 15:25:00,94.11,94.17,93.99,93.99,96121.0,90.5693,90.6271,90.4538,90.4538,96121.0
2021-01-07 15:30:00,94.0,94.1,93.89,93.9,119074.0,90.4635,90.5597,90.3576,90.3672,119074.0
2021-01-07 15:35:00,93.9,94.05,93.77,94.03,145483.0,90.3672,90.5116,90.2421,90.4923,145483.0
2021-01-07 15:40:00,94.02,94.27,94.0,94.27,117672.0,90.4827,90.7233,90.4635,90.7233,117672.0
2021-01-07 15:45:00,94.29,94.53,94.29,94.51,95384.0,90.7425,90.9735,90.7425,90.9543,95384.0
2021-01-07 15:50:00,94.51,95.05,94.49,95.04,281043.0,90.9543,91.4739,90.935,91.4643,281043.0
2021-01-07 15:55:00,95.04,95.06,94.54,94.57,429412.0,91.4643,91.4836,90.9831,91.012,429412.0
2021-01-08 09:30:00,96.29,96.63,95.52,96.17,365554.0,92.6673,92.9945,91.9263,92.5518,365554.0
2021-01-08 09:35:00,96.16,96.88,95.49,96.62,211265.0,92.5422,93.2351,91.8974,92.9849,211265.0
2021-01-08 09:40:00,96.62,97.23,96.51,96.93,203056.0,92.9849,93.5719,92.879,93.2832,203056.0
2021-01-08 09:45:00,96.97,97.8,96.82,97.62,217635.0,93.3217,94.1205,93.1774,93.9473,217635.0
2021-01-08 09:50:00,97.63,97.69,96.91,97.0,130172.0,93.9569,94.0146,93.264,93.3506,130172.0
2021-01-08 09:55:00,97.0,97.35,96.82,97.23,79367.0,93.3506,93.6874,93.1774,93.5719,79367.0
2021-01-08 10:00:00,97.28,97.29,96.98,97.13,57660.0,93.62,93.6297,93.3313,93.4757,57660.0
2021-01-08 10:05:00,97.14,97.43,96.97,97.43,82974.0,93.4853,93.7644,93.3217,93.7644,82974.0
2021-01-08 10:10:00,97.46,97.53,97.3,97.3,76058.0,93.7933,93.8606,93.6393,93.6393,76058.0
2021-01-08 10:15:00,97.29,97.49,97.17,97.49,82312.0,93.6297,93.8221,93.5142,93.8221,82312.0
2021-01-08 10:20:00,97.47,97.49,96.72,96.72,120544.0,93.8029,93.8221,93.0811,93.0811,120544.0
2021-01-08 10:25:00,96.72,96.72,96.02,96.11,106667.0,93.0811,93.0811,92.4075,92.4941,106667.0
2021-01-08 10:30:00,96.11,96.49,96.04,96.26,80814.0,92.4941,92.8598,92.4267,92.6384,80814.0
2021-01-08 10:35:00,96.25,96.6,96.14,96.6,57154.0,92.6288,92.9656,92.5229,92.9656,57154.0
2021-01-08 10:40:00,96.6,97.02,96.59,96.84,52841.0,92.9656,93.3698,92.956,93.1966,52841.0
2021-01-08 10:45:00,96.86,97.09,96.82,97.08,48826.0,93.2158,93.4372,93.1774,93.4276,48826.0
2021-01-08 10:50:00,97.09,97.43,97.08,97.42,61239.0,93.4372,93.7644,93.4276,93.7548,61239.0
2021-01-08 10:55:00,97.43,97.47,97.03,97.1,40655.0,93.7644,93.8029,93.3795,93.4468,40655.0
2021-01-08 11:00:00,97.16,97.3,96.99,97.22,90375.0,93.5046,93.6393,93.341,93.5623,90375.0
2021-01-08 11:05:00,97.21,97.23,97.02,97.1,48441.0,93.5527,93.5719,93.3698,93.4468,48441.0
2021-01-08 11:10:00,97.12,97.22,96.98,97.09,44743.0,93.4661,93.5623,93.3313,93.4372,44743.0
2021-01-08 11:15:00,97.08,97.08,96.64,96.66,56612.0,93.4276,93.4276,93.0041,93.0234,56612.0
2021-01-08 11:20:00,96.67,97.05,96.64,97.05,43926.0,93.033,93.3987,93.0041,93.3987,43926.0
2021-01-08 11:25:00,97.06,97.24,97.0,97.18,62695.0,93.4083,93.5816,93.3506,93.5238,62695.0
2021-01-08 11:30:00,97.19,97.22,96.99,97.03,59276.0,93.5334,93.5623,93.341,93.3795,59276.0
2021-01-08 11:35:00,97.03,97.27,96.99,97.17,43607.0,93.3795,93.6104,93.341,93.5142,43607.0
2021-01-08 11:40:00,97.17,97.28,97.09,97.28,75139.0,93.5142,93.62,93.4372,93.62,75139.0
2021-01-08 11:45:00,97.28,97.37,97.12,97.32,74382.0,93.62,93.7067,93.4661,93.6585,74382.0
2021-01-08 11:50:00,97.29,97.3,96.96,97.15,64575.0,93.6297,93.6393,93.3121,93.4949,64575.0
2021-01-08 11:55:00,97.15,97.25,96.94,97.19,58601.0,93.4949,93.5912,93.2928,93.5334,58601.0
2021-01-08 12:00:00,97.23,97.24,96.61,96.64,157499.0,93.5719,93.5816,92.9753,93.0041,157499.0
2021-01-08 12:05:00,96.64,96.73,96.4,96.44,169190.0,93.0041,93.0907,92.7732,92.8117,169190.0
2021-01-08 12:10:00,96.43,96.7,96.38,96.66,63846.0,92.802,93.0619,92.7539,93.0234,63846.0
2021-01-08 12:15:00,96.66,96.71,96.27,96.29,55874.0,93.0234,93.0715,92.648,92.6673,55874.0
2021-01-08 12:20:00,96.29,96.34,96.01,96.08,108892.0,92.6673,92.7154,92.3978,92.4652,108892.0
2021-01-08 12:25:00,96.08,96.4,96.07,96.36,42789.0,92.4652,92.7732,92.4556,92.7347,42789.0
2021-01-08 12:30:00,96.36,96.71,96.36,96.63,27066.0,92.7347,93.0715,92.7347,92.9945,27066.0
2021-01-08 12:35:00,96.63,96.66,96.23,96.3,102058.0,92.9945,93.0234,92.6096,92.6769,102058.0
2021-01-08 12:40:00,96.3,96.41,96.2,96.23,68150.0,92.6769,92.7828,92.5807,92.6096,68150.0
2021-01-08 12:45:00,96.22,96.31,95.91,95.99,72579.0,92.5999,92.6865,92.3016,92.3786,72579.0
2021-01-08 12:50:00,96.0,96.07,95.94,96.04,54171.0,92.3882,92.4556,92.3305,92.4267,54171.0
2021-01-08 12:55:00,96.06,96.15,96.05,96.08,24699.0,92.4459,92.5326,92.4363,92.4652,24699.0
2021-01-08 13:00:00,96.09,96.12,95.94,96.04,35620.0,92.4748,92.5037,92.3305,92.4267,35620.0
2021-01-08 13:05:00,96.06,96.18,95.99,96.15,30355.0,92.4459,92.5614,92.3786,92.5326,30355.0
2021-01-08 13:10:00,96.17,96.24,95.93,96.02,57569.0,92.5518,92.6192,92.3208,92.4075,57569.0
2021-01-08 13:15:00,96.05,96.06,95.49,95.52,66897.0,92.4363,92.4459,91.8974,91.9263,66897.0
2021-01-08 13:20:00,95.52,95.57,95.1,95.29,61943.0,91.9263,91.9744,91.5221,91.7049,61943.0
2021-01-08 13:25:00,95.29,95.58,95.25,95.49,49313.0,91.7049,91.984,91.6664,91.8974,49313.0
2021-01-08 13:30:00,95.48,95.52,95.07,95.15,61520.0,91.8878,91.9263,91.4932,91.5702,61520.0
2021-01-08 13:35:00,95.17,95.35,94.93,95.24,65875.0,91.5894,91.7627,91.3585,91.6568,65875.0
2021-01-08 13:40:00,95.16,95.21,94.87,95.12,44543.0,91.5798,91.6279,91.3007,91.5413,44543.0
2021-01-08 13:45:00,95.12,95.28,95.09,95.26,59740.0,91.5413,91.6953,91.5124,91.676,59740.0
2021-01-08 13:50:00,95.26,95.5,95.26,95.38,41630.0,91.676,91.907,91.676,91.7915,41630.0
2021-01-08 13:55:00,95.39,95.4,95.16,95.19,58390.0,91.8012,91.8108,91.5798,91.6087,58390.0
2021-01-08 14:00:00,95.18,95.42,95.18,95.31,45977.0,91.5991,91.83,91.5991,91.7242,45977.0
2021-01-08 14:05:00,95.3,95.45,95.29,95.41,42832.0,91.7145,91.8589,91.7049,91.8204,42832.0
2021-01-08 14:10:00,95.42,95.63,95.02,95.02,65271.0,91.83,92.0321,91.4451,91.4451,65271.0
2021-01-08 14:15:00,95.02,95.26,95.01,95.26,55352.0,91.4451,91.676,91.4355,91.676,55352.0
2021-01-08 14:20:00,95.26,95.33,95.13,95.22,80000.0,91.676,91.7434,91.5509,91.6376,80000.0
2021-01-08 14:25:00,95.22,95.55,95.19,95.54,46634.0,91.6376,91.9551,91.6087,91.9455,46634.0
2021-01-08 14:30:00,95.55,95.63,95.47,95.5,50593.0,91.9551,92.0321,91.8781,91.907,50593.0
2021-01-08 14:35:00,95.5,95.67,95.5,95.66,74065.0,91.907,92.0706,91.907,92.061,74065.0
2021-01-08 14:40:00,95.67,95.71,95.43,95.56,72317.0,92.0706,92.1091,91.8396,91.9648,72317.0
2021-01-08 14:45:00,95.57,95.7,95.52,95.68,57100.0,91.9744,92.0995,91.9263,92.0802,57100.0
2021-01-08 14:50:00,95.67,95.92,95.66,95.9,50008.0,92.0706,92.3112,92.061,92.292,50008.0
2021-01-08 14:55:00,95.89,95.96,95.72,95.74,49427.0,92.2823,92.3497,92.1187,92.138,49427.0
2021-01-08 15:00:00,95.74,95.93,95.69,95.9,42074.0,92.138,92.3208,92.0899,92.292,42074.0
2021-01-08 15:05:00,95.9,96.06,95.85,96.04,36929.0,92.292,92.4459,92.2438,92.4267,36929.0
2021-01-08 15:10:00,96.02,96.02,95.87,96.0,47809.0,92.4075,92.4075,92.2631,92.3882,47809.0
2021-01-08 15:15:00,96.0,96.07,95.72,95.85,54195.0,92.3882,92.4556,92.1187,92.2438,54195.0
2021-01-08 15:20:00,95.84,95.9,95.58,95.59,41546.0,92.2342,92.292,91.984,91.9936,41546.0
2021-01-08 15:25:00,95.6,95.72,95.55,95.67,58448.0,92.0033,92.1187,91.9551,92.0706,58448.0
2021-01-08 15:30:00,95.66,95.68,95.48,95.67,73466.0,92.061,92.0802,91.8878,92.0706,73466.0
2021-01-08 15:35:00,95.67,95.67,95.53,95.64,57804.0,92.0706,92.0706,91.9359,92.0417,57804.0
2021-01-08 15:40:00,95.63,95.68,95.44,95.51,82253.0,92.0321,92.0802,91.8493,91.9166,82253.0
2021-01-08 15:45:00,95.51,95.69,95.48,95.54,83117.0,91.9166,92.0899,91.8878,91.9455,83117.0
2021-01-08 15:50:00,95.55,95.68,95.39,95.54,150530.0,91.9551,92.0802,91.8012,91.9455,150530.0
2021-01-08 15:55:00,95.56,95.65,95.39,95.57,259480.0,91.9648,92.0514,91.8012,91.9744,259480.0
2021-01-11 09:30:00,94.62,94.97,94.18,94.74,235660.0,91.0601,91.397,90.6367,91.1756,235660.0
2021-01-11 09:35:00,94.8,95.6,94.55,95.34,122890.0,91.2334,92.0033,90.9928,91.753,122890.0
2021-01-11 09:40:00,95.29,95.7,95.0,95.7,69783.0,91.7049,92.0995,91.4258,92.0995,69783.0
2021-01-11 09:45:00,95.72,96.11,95.41,95.41,186038.0,92.1187,92.4941,91.8204,91.8204,186038.0
2021-01-11 09:50:00,95.42,95.86,95.24,95.8,62353.0,91.83,92.2535,91.6568,92.1957,62353.0
2021-01-11 09:55:00,95.78,96.05,95.64,95.95,39262.0,92.1765,92.4363,92.0417,92.3401,39262.0
2021-01-11 10:00:00,95.96,96.06,95.63,95.95,55734.0,92.3497,92.4459,92.0321,92.3401,55734.0
2021-01-11 10:05:00,95.98,96.49,95.93,96.43,56378.0,92.369,92.8598,92.3208,92.802,56378.0
2021-01-11 10:10:00,96.41,96.55,96.19,96.47,61918.0,92.7828,92.9175,92.5711,92.8405,61918.0
2021-01-11 10:15:00,96.45,96.75,96.45,96.57,85814.0,92.8213,93.11,92.8213,92.9368,85814.0
2021-01-11 10:20:00,96.56,96.73,96.42,96.67,76103.0,92.9271,93.0907,92.7924,93.033,76103.0
2021-01-11 10:25:00,96.7,96.92,96.53,96.83,105985.0,93.0619,93.2736,92.8983,93.187,105985.0
2021-01-11 10:30:00,96.86,97.07,96.85,96.92,32618.0,93.2158,93.4179,93.2062,93.2736,32618.0
2021-01-11 10:35:00,96.92,96.96,96.78,96.8,36603.0,93.2736,93.3121,93.1389,93.1581,36603.0
2021-01-11 10:40:00,96.79,96.98,96.79,96.85,47236.0,93.1485,93.3313,93.1485,93.2062,47236.0
2021-01-11 10:45:00,96.84,96.93,96.56,96.69,102684.0,93.1966,93.2832,92.9271,93.0522,102684.0
2021-01-11 10:50:00,96.66,96.98,96.61,96.65,70107.0,93.0234,93.3313,92.9753,93.0138,70107.0
2021-01-11 10:55:00,96.63,96.98,96.63,96.88,36832.0,92.9945,93.3313,92.9945,93.2351,36832.0
2021-01-11 11:00:00,96.87,96.88,96.72,96.74,110849.0,93.2255,93.2351,93.0811,93.1004,110849.0
2021-01-11 11:05:00,96.74,96.84,96.64,96.67,118392.0,93.1004,93.1966,93.0041,93.033,118392.0
2021-01-11 11:10:00,96.67,96.67,96.21,96.45,142719.0,93.033,93.033,92.5903,92.8213,142719.0
2021-01-11 11:15:00,96.45,96.81,96.45,96.76,121468.0,92.8213,93.1677,92.8213,93.1196,121468.0
2021-01-11 11:20:00,96.74,97.33,96.7,97.24,107747.0,93.1004,93.6682,93.0619,93.5816,107747.0
2021-01-11 11:25:00,97.23,97.35,97.12,97.19,96500.0,93.5719,93.6874,93.4661,93.5334,96500.0
2021-01-11 11:30:00,97.19,97.32,97.13,97.17,71374.0,93.5334,93.6585,93.4757,93.5142,71374.0
2021-01-11 11:35:00,97.17,97.25,96.92,97.22,67795.0,93.5142,93.5912,93.2736,93.5623,67795.0
2021-01-11 11:40:00,97.22,97.25,97.0,97.05,81811.0,93.5623,93.5912,93.3506,93.3987,81811.0
2021-01-11 11:45:00,97.08,97.2,97.0,97.05,21670.0,93.4276,93.5431,93.3506,93.3987,21670.0
2021-01-11 11:50:00,97.05,97.07,96.96,97.03,22386.0,93.3987,93.4179,93.3121,93.3795,22386.0
2021-01-11 11:55:00,97.04,97.16,97.04,97.15,35171.0,93.3891,93.5046,93.3891,93.4949,35171.0
2021-01-11 12:00:00,97.16,97.28,97.14,97.24,13355.0,93.5046,93.62,93.4853,93.5816,13355.0
2021-01-11 12:05:00,97.25,97.25,97.07,97.12,16933.0,93.5912,93.5912,93.4179,93.4661,16933.0
2021-01-11 12:10:00,97.12,97.13,96.93,96.97,29597.0,93.4661,93.4757,93.2832,93.3217,29597.0
2021-01-11 12:15:00,96.99,97.07,96.98,97.04,15472.0,93.341,93.4179,93.3313,93.3891,15472.0
2021-01-11 12:20:00,97.04,97.24,97.02,97.21,34267.0,93.3891,93.5816,93.3698,93.5527,34267.0
2021-01-11 12:25:00,97.21,97.56,97.16,97.55,34271.0,93.5527,93.8895,93.5046,93.8799,34271.0
2021-01-11 12:30:00,97.56,97.75,97.54,97.68,43824.0,93.8895,94.0724,93.8703,94.005,43824.0
2021-01-11 12:35:00,97.68,97.75,97.58,97.7,36510.0,94.005,94.0724,93.9088,94.0242,36510.0
2021-01-11 12:40:00,97.7,97.74,97.6,97.62,40156.0,94.0242,94.0627,93.928,93.9473,40156.0
2021-01-11 12:45:00,97.62,97.85,97.6,97.8,44085.0,93.9473,94.1686,93.928,94.1205,44085.0
2021-01-11 12:50:00,97.79,97.88,97.74,97.79,18549.0,94.1109,94.1975,94.0627,94.1109,18549.0
2021-01-11 12:55:00,97.79,97.84,97.69,97.75,32722.0,94.1109,94.159,94.0146,94.0724,32722.0
2021-01-11 13:00:00,97.76,97.98,97.76,97.91,52266.0,94.082,94.2937,94.082,94.2263,52266.0
2021-01-11 13:05:00,97.89,98.05,97.89,98.04,58105.0,94.2071,94.3611,94.2071,94.3515,58105.0
2021-01-11 13:10:00,98.04,98.12,98.03,98.07,19576.0,94.3515,94.4284,94.3418,94.3803,19576.0
2021-01-11 13:15:00,98.09,98.11,98.04,98.07,29878.0,94.3996,94.4188,94.3515,94.3803,29878.0
2021-01-11 13:20:00,98.05,98.06,97.86,98.01,71029.0,94.3611,94.3707,94.1782,94.3226,71029.0
2021-01-11 13:25:00,98.0,98.0,97.63,97.7,94483.0,94.313,94.313,93.9569,94.0242,94483.0
2021-01-11 13:30:00,97.69,98.01,97.69,97.86,41531.0,94.0146,94.3226,94.0146,94.1782,41531.0
2021-01-11 13:35:00,97.86,98.05,97.85,98.04,21660.0,94.1782,94.3611,94.1686,94.3515,21660.0
2021-01-11 13:40:00,98.03,98.05,97.87,98.0,41735.0,94.3418,94.3611,94.1879,94.313,41735.0
2021-01-11 13:45:00,97.99,98.03,97.92,97.99,62310.0,94.3033,94.3418,94.236,94.3033,62310.0
2021-01-11 13:50:00,98.0,98.3,97.97,98.21,147089.0,94.313,94.6017,94.2841,94.5151,147089.0
2021-01-11 13:55:00,98.22,98.23,97.99,98.09,73964.0,94.5247,94.5343,94.3033,94.3996,73964.0
2021-01-11 14:00:00,98.05,98.05,97.82,97.92,39464.0,94.3611,94.3611,94.1397,94.236,39464.0
2021-01-11 14:05:00,97.93,97.94,97.79,97.83,24496.0,94.2456,94.2552,94.1109,94.1494,24496.0
2021-01-11 14:10:00,97.84,98.0,97.82,97.9,18740.0,94.159,94.313,94.1397,94.2167,18740.0
2021-01-11 14:15:00,97.9,97.9,97.65,97.65,53059.0,94.2167,94.2167,93.9761,93.9761,53059.0
2021-01-11 14:20:00,97.66,97.82,97.59,97.82,34585.0,93.9858,94.1397,93.9184,94.1397,34585.0
2021-01-11 14:25:00,97.84,97.85,97.64,97.68,42622.0,94.159,94.1686,93.9665,94.005,42622.0
2021-01-11 14:30:00,97.66,97.73,97.55,97.69,42448.0,93.9858,94.0531,93.8799,94.0146,42448.0
2021-01-11 14:35:00,97.69,97.78,97.61,97.77,36464.0,94.0146,94.1012,93.9376,94.0916,36464.0
2021-01-11 14:40:00,97.77,97.87,97.7,97.8,85123.0,94.0916,94.1879,94.0242,94.1205,85123.0
2021-01-11 14:45:00,97.78,97.81,97.67,97.7,91773.0,94.1012,94.1301,93.9954,94.0242,91773.0
2021-01-11 14:50:00,97.69,97.86,97.64,97.82,61944.0,94.0146,94.1782,93.9665,94.1397,61944.0
2021-01-11 14:55:00,97.81,97.89,97.78,97.87,35132.0,94.1301,94.2071,94.1012,94.1879,35132.0
2021-01-11 15:00:00,97.89,97.92,97.79,97.81,38586.0,94.2071,94.236,94.1109,94.1301,38586.0
2021-01-11 15:05:00,97.82,97.85,97.73,97.82,59694.0,94.1397,94.1686,94.0531,94.1397,59694.0
2021-01-11 15:10:00,97.81,97.92,97.61,97.66,143329.0,94.1301,94.236,93.9376,93.9858,143329.0
2021-01-11 15:15:00,97.64,97.77,97.63,97.67,28755.0,93.9665,94.0916,93.9569,93.9954,28755.0
2021-01-11 15:20:00,97.67,97.68,97.4,97.48,54945.0,93.9954,94.005,93.7355,93.8125,54945.0
2021-01-11 15:25:00,97.49,97.63,97.46,97.47,65272.0,93.8221,93.9569,93.7933,93.8029,65272.0
2021-01-11 15:30:00,97.47,97.6,97.37,97.41,114208.0,93.8029,93.928,93.7067,93.7452,114208.0
2021-01-11 15:35:00,97.37,97.58,97.37,97.5,70579.0,93.7067,93.9088,93.7067,93.8318,70579.0
2021-01-11 15:40:00,97.51,97.75,97.5,97.68,107930.0,93.8414,94.0724,93.8318,94.005,107930.0
2021-01-11 15:45:00,97.68,97.95,97.64,97.91,53055.0,94.005,94.2648,93.9665,94.2263,53055.0
2021-01-11 15:50:00,97.93,98.07,97.85,97.98,116751.0,94.2456,94.3803,94.1686,94.2937,116751.0
2021-01-11 15:55:00,97.97,98.01,97.83,97.97,331560.0,94.2841,94.3226,94.1494,94.2841,331560.0
2021-01-12 09:30:00,98.43,99.46,98.43,99.02,235767.0,94.7268,95.718,94.7268,95.2946,235767.0
2021-01-12 09:35:00,99.08,99.42,98.56,99.35,106167.0,95.3523,95.6795,94.8519,95.6122,106167.0
2021-01-12 09:40:00,99.3,99.33,98.27,98.4,142584.0,95.564,95.5929,94.5728,94.6979,142584.0
2021-01-12 09:45:00,98.45,98.75,98.2,98.65,59859.0,94.746,95.0347,94.5054,94.9385,59859.0
2021-01-12 09:50:00,98.66,99.46,98.47,99.45,139474.0,94.9481,95.718,94.7653,95.7084,139474.0
2021-01-12 09:55:00,99.41,99.54,99.23,99.31,106811.0,95.6699,95.795,95.4967,95.5737,106811.0
2021-01-12 10:00:00,99.33,100.08,99.22,100.05,229434.0,95.5929,96.3147,95.4871,96.2858,229434.0
2021-01-12 10:05:00,100.05,100.08,99.59,99.81,91588.0,96.2858,96.3147,95.8431,96.0549,91588.0
2021-01-12 10:10:00,99.81,100.26,99.81,100.14,70966.0,96.0549,96.4879,96.0549,96.3724,70966.0
2021-01-12 10:15:00,100.14,100.83,100.05,100.82,117825.0,96.3724,97.0365,96.2858,97.0269,117825.0
2021-01-12 10:20:00,100.81,100.87,100.55,100.69,84601.0,97.0172,97.075,96.767,96.9018,84601.0
2021-01-12 10:25:00,100.7,100.72,100.11,100.21,77650.0,96.9114,96.9306,96.3436,96.4398,77650.0
2021-01-12 10:30:00,100.23,100.32,99.96,100.01,79019.0,96.4591,96.5457,96.1992,96.2473,79019.0
2021-01-12 10:35:00,100.02,100.22,99.96,100.03,75394.0,96.257,96.4494,96.1992,96.2666,75394.0
2021-01-12 10:40:00,100.04,100.47,100.01,100.17,46901.0,96.2762,96.69,96.2473,96.4013,46901.0
2021-01-12 10:45:00,100.15,100.28,99.99,100.11,111875.0,96.3821,96.5072,96.2281,96.3436,111875.0
2021-01-12 10:50:00,100.14,100.28,99.93,100.02,102450.0,96.3724,96.5072,96.1703,96.257,102450.0
2021-01-12 10:55:00,100.05,100.05,99.65,99.91,75543.0,96.2858,96.2858,95.9009,96.1511,75543.0
2021-01-12 11:00:00,99.9,100.17,99.86,100.13,43006.0,96.1415,96.4013,96.103,96.3628,43006.0
2021-01-12 11:05:00,100.12,100.24,99.94,100.0,49519.0,96.3532,96.4687,96.18,96.2377,49519.0
2021-01-12 11:10:00,100.01,100.1,99.92,100.06,60933.0,96.2473,96.334,96.1607,96.2955,60933.0
2021-01-12 11:15:00,100.07,100.21,100.04,100.07,51842.0,96.3051,96.4398,96.2762,96.3051,51842.0
2021-01-12 11:20:00,100.07,100.25,99.97,100.05,79642.0,96.3051,96.4783,96.2088,96.2858,79642.0
2021-01-12 11:25:00,100.06,100.13,99.94,99.98,37822.0,96.2955,96.3628,96.18,96.2185,37822.0
2021-01-12 11:30:00,100.0,100.03,99.75,99.99,35241.0,96.2377,96.2666,95.9971,96.2281,35241.0
2021-01-12 11:35:00,99.99,100.0,99.81,99.81,21989.0,96.2281,96.2377,96.0549,96.0549,21989.0
2021-01-12 11:40:00,99.78,99.96,99.75,99.84,12904.0,96.026,96.1992,95.9971,96.0837,12904.0
2021-01-12 11:45:00,99.84,99.9,99.67,99.7,31284.0,96.0837,96.1415,95.9201,95.949,31284.0
2021-01-12 11:50:00,99.7,99.73,99.41,99.5,47349.0,95.949,95.9779,95.6699,95.7565,47349.0
2021-01-12 11:55:00,99.48,99.7,99.43,99.66,26793.0,95.7373,95.949,95.6892,95.9105,26793.0
2021-01-12 12:00:00,99.65,99.73,99.27,99.27,40032.0,95.9009,95.9779,95.5352,95.5352,40032.0
2021-01-12 12:05:00,99.27,99.27,98.96,99.1,79340.0,95.5352,95.5352,95.2368,95.3716,79340.0
2021-01-12 12:10:00,99.12,99.13,98.86,98.95,44781.0,95.3908,95.4004,95.1406,95.2272,44781.0
2021-01-12 12:15:00,98.94,99.07,98.83,99.03,54714.0,95.2176,95.3427,95.1117,95.3042,54714.0
2021-01-12 12:20:00,99.02,99.02,98.78,98.92,46121.0,95.2946,95.2946,95.0636,95.1983,46121.0
2021-01-12 12:25:00,98.94,98.97,98.83,98.92,48151.0,95.2176,95.2465,95.1117,95.1983,48151.0
2021-01-12 12:30:00,98.91,99.26,98.86,99.26,43593.0,95.1887,95.5256,95.1406,95.5256,43593.0
2021-01-12 12:35:00,99.23,99.41,99.18,99.31,45717.0,95.4967,95.6699,95.4486,95.5737,45717.0
2021-01-12 12:40:00,99.33,99.34,99.09,99.19,35585.0,95.5929,95.6025,95.362,95.4582,35585.0
2021-01-12 12:45:00,99.19,99.23,99.09,99.19,33450.0,95.4582,95.4967,95.362,95.4582,33450.0
2021-01-12 12:50:00,99.17,99.57,99.16,99.54,36347.0,95.4389,95.8239,95.4293,95.795,36347.0
2021-01-12 12:55:00,99.54,99.74,99.49,99.69,22286.0,95.795,95.9875,95.7469,95.9394,22286.0
2021-01-12 13:00:00,99.66,99.69,99.56,99.66,33026.0,95.9105,95.9394,95.8143,95.9105,33026.0
2021-01-12 13:05:00,99.65,99.76,99.61,99.7,23818.0,95.9009,96.0067,95.8624,95.949,23818.0
2021-01-12 13:10:00,99.71,99.81,99.61,99.76,43785.0,95.9586,96.0549,95.8624,96.0067,43785.0
2021-01-12 13:15:00,99.74,99.79,99.67,99.69,38334.0,95.9875,96.0356,95.9201,95.9394,38334.0
2021-01-12 13:20:00,99.7,99.74,99.51,99.73,41108.0,95.949,95.9875,95.7661,95.9779,41108.0
2021-01-12 13:25:00,99.74,99.86,99.57,99.81,31259.0,95.9875,96.103,95.8239,96.0549,31259.0
2021-01-12 13:30:00,99.8,100.08,99.75,100.02,61391.0,96.0452,96.3147,95.9971,96.257,61391.0
2021-01-12 13:35:00,100.02,100.18,100.0,100.11,29761.0,96.257,96.4109,96.2377,96.3436,29761.0
2021-01-12 13:40:00,100.12,100.16,100.0,100.02,35630.0,96.3532,96.3917,96.2377,96.257,35630.0
2021-01-12 13:45:00,100.05,100.19,100.02,100.15,30080.0,96.2858,96.4206,96.257,96.3821,30080.0
2021-01-12 13:50:00,100.15,100.15,100.0,100.04,38835.0,96.3821,96.3821,96.2377,96.2762,38835.0
2021-01-12 13:55:00,100.07,100.09,99.83,99.85,25620.0,96.3051,96.3243,96.0741,96.0934,25620.0
2021-01-12 14:00:00,99.86,100.03,99.82,99.98,39946.0,96.103,96.2666,96.0645,96.2185,39946.0
2021-01-12 14:05:00,99.98,100.01,99.84,99.93,47210.0,96.2185,96.2473,96.0837,96.1703,47210.0
2021-01-12 14:10:00,99.91,99.93,99.53,99.62,90173.0,96.1511,96.1703,95.7854,95.872,90173.0
2021-01-12 14:15:00,99.63,99.73,99.57,99.71,30982.0,95.8816,95.9779,95.8239,95.9586,30982.0
2021-01-12 14:20:00,99.7,99.85,99.64,99.77,30969.0,95.949,96.0934,95.8913,96.0164,30969.0
2021-01-12 14:25:00,99.78,99.81,99.61,99.62,26693.0,96.026,96.0549,95.8624,95.872,26693.0
2021-01-12 14:30:00,99.63,99.99,99.61,99.78,37198.0,95.8816,96.2281,95.8624,96.026,37198.0
2021-01-12 14:35:00,99.78,99.85,99.55,99.69,33177.0,96.026,96.0934,95.8046,95.9394,33177.0
2021-01-12 14:40:00,99.67,99.72,99.6,99.63,30866.0,95.9201,95.9682,95.8528,95.8816,30866.0
2021-01-12 14:45:00,99.62,99.62,99.36,99.54,36060.0,95.872,95.872,95.6218,95.795,36060.0
2021-01-12 14:50:00,99.53,99.56,99.42,99.42,27026.0,95.7854,95.8143,95.6795,95.6795,27026.0
2021-01-12 14:55:00,99.39,99.69,99.39,99.61,29893.0,95.6507,95.9394,95.6507,95.8624,29893.0
2021-01-12 15:00:00,99.61,99.68,99.53,99.67,28176.0,95.8624,95.9298,95.7854,95.9201,28176.0
2021-01-12 15:05:00,99.65,99.71,99.53,99.6,32659.0,95.9009,95.9586,95.7854,95.8528,32659.0
2021-01-12 15:10:00,99.61,99.7,99.56,99.61,29754.0,95.8624,95.949,95.8143,95.8624,29754.0
2021-01-12 15:15:00,99.61,99.7,99.57,99.68,30629.0,95.8624,95.949,95.8239,95.9298,30629.0
2021-01-12 15:20:00,99.69,99.84,99.68,99.79,45565.0,95.9394,96.0837,95.9298,96.0356,45565.0
2021-01-12 15:25:00,99.78,99.78,99.43,99.43,37441.0,96.026,96.026,95.6892,95.6892,37441.0
2021-01-12 15:30:00,99.44,99.69,99.44,99.68,48721.0,95.6988,95.9394,95.6988,95.9298,48721.0
2021-01-12 15:35:00,99.67,99.77,99.57,99.76,65195.0,95.9201,96.0164,95.8239,96.0067,65195.0
2021-01-12 15:40:00,99.75,99.9,99.73,99.83,67555.0,95.9971,96.1415,95.9779,96.0741,67555.0
2021-01-12 15:45:00,99.84,100.11,99.82,100.09,73086.0,96.0837,96.3436,96.0645,96.3243,73086.0
2021-01-12 15:50:00,100.11,100.24,99.97,100.18,111861.0,96.3436,96.4687,96.2088,96.4109,111861.0
2021-01-12 15:55:00,100.21,100.27,100.01,100.01,314494.0,96.4398,96.4976,96.2473,96.2473,314494.0
2021-01-13 09:30:00,100.1,100.5,99.52,99.65,251358.0,96.334,96.7189,95.7758,95.9009,251358.0
2021-01-13 09:35:00,99.6,99.6,98.64,98.96,120383.0,95.8528,95.8528,94.9289,95.2368,120383.0
2021-01-13 09:40:00,98.95,99.29,98.76,98.95,70405.0,95.2272,95.5544,95.0444,95.2272,70405.0
2021-01-13 09:45:00,98.98,99.54,98.97,99.4,47087.0,95.2561,95.795,95.2465,95.6603,47087.0
2021-01-13 09:50:00,99.39,99.48,99.21,99.41,61697.0,95.6507,95.7373,95.4774,95.6699,61697.0
2021-01-13 09:55:00,99.44,99.61,99.31,99.53,54459.0,95.6988,95.8624,95.5737,95.7854,54459.0
2021-01-13 10:00:00,99.56,99.61,98.87,98.87,75682.0,95.8143,95.8624,95.1502,95.1502,75682.0
2021-01-13 10:05:00,98.86,99.46,98.86,99.4,36244.0,95.1406,95.718,95.1406,95.6603,36244.0
2021-01-13 10:10:00,99.4,99.58,99.29,99.45,29310.0,95.6603,95.8335,95.5544,95.7084,29310.0
2021-01-13 10:15:00,99.44,99.66,99.39,99.65,38481.0,95.6988,95.9105,95.6507,95.9009,38481.0
2021-01-13 10:20:00,99.65,99.67,99.48,99.63,24308.0,95.9009,95.9201,95.7373,95.8816,24308.0
2021-01-13 10:25:00,99.63,99.89,99.58,99.8,34700.0,95.8816,96.1319,95.8335,96.0452,34700.0
2021-01-13 10:30:00,99.77,99.8,99.6,99.67,33458.0,96.0164,96.0452,95.8528,95.9201,33458.0
2021-01-13 10:35:00,99.67,99.95,99.67,99.92,60465.0,95.9201,96.1896,95.9201,96.1607,60465.0
2021-01-13 10:40:00,99.93,99.99,99.86,99.88,31997.0,96.1703,96.2281,96.103,96.1222,31997.0
2021-01-13 10:45:00,99.88,100.09,99.87,100.03,32544.0,96.1222,96.3243,96.1126,96.2666,32544.0
2021-01-13 10:50:00,100.03,100.17,99.83,99.83,37515.0,96.2666,96.4013,96.0741,96.0741,37515.0
2021-01-13 10:55:00,99.8,99.93,99.78,99.84,26417.0,96.0452,96.1703,96.026,96.0837,26417.0
2021-01-13 11:00:00,99.83,99.92,99.79,99.81,31637.0,96.0741,96.1607,96.0356,96.0549,31637.0
2021-01-13 11:05:00,99.82,99.89,99.78,99.86,38191.0,96.0645,96.1319,96.026,96.103,38191.0
2021-01-13 11:10:00,99.85,99.89,99.68,99.68,38128.0,96.0934,96.1319,95.9298,95.9298,38128.0
2021-01-13 11:15:00,99.74,99.74,99.42,99.48,53037.0,95.9875,95.9875,95.6795,95.7373,53037.0
2021-01-13 11:20:00,99.48,99.59,99.24,99.29,75886.0,95.7373,95.8431,95.5063,95.5544,75886.0
2021-01-13 11:25:00,99.28,99.54,99.27,99.49,50584.0,95.5448,95.795,95.5352,95.7469,50584.0
2021-01-13 11:30:00,99.5,99.55,99.21,99.22,24545.0,95.7565,95.8046,95.4774,95.4871,24545.0
2021-01-13 11:35:00,99.2,99.43,99.17,99.43,29019.0,95.4678,95.6892,95.4389,95.6892,29019.0
2021-01-13 11:40:00,99.46,99.55,99.35,99.55,27287.0,95.718,95.8046,95.6122,95.8046,27287.0
2021-01-13 11:45:00,99.54,99.54,99.28,99.32,20932.0,95.795,95.795,95.5448,95.5833,20932.0
2021-01-13 11:50:00,99.32,99.32,99.1,99.14,29099.0,95.5833,95.5833,95.3716,95.4101,29099.0
2021-01-13 11:55:00,99.14,99.15,98.9,98.93,79343.0,95.4101,95.4197,95.1791,95.208,79343.0
2021-01-13 12:00:00,98.93,98.98,98.77,98.77,30043.0,95.208,95.2561,95.054,95.054,30043.0
2021-01-13 12:05:00,98.78,98.83,98.6,98.63,39229.0,95.0636,95.1117,94.8904,94.9193,39229.0
2021-01-13 12:10:00,98.63,98.65,98.5,98.53,44573.0,94.9193,94.9385,94.7941,94.823,44573.0
2021-01-13 12:15:00,98.52,98.58,98.44,98.46,50678.0,94.8134,94.8711,94.7364,94.7557,50678.0
2021-01-13 12:20:00,98.48,98.58,98.39,98.4,29247.0,94.7749,94.8711,94.6883,94.6979,29247.0
2021-01-13 12:25:00,98.42,98.65,98.4,98.64,31407.0,94.7172,94.9385,94.6979,94.9289,31407.0
2021-01-13 12:30:00,98.64,98.71,98.43,98.47,24094.0,94.9289,94.9962,94.7268,94.7653,24094.0
2021-01-13 12:35:00,98.45,98.47,98.35,98.39,31120.0,94.746,94.7653,94.6498,94.6883,31120.0
2021-01-13 12:40:00,98.39,98.74,98.39,98.67,26308.0,94.6883,95.0251,94.6883,94.9578,26308.0
2021-01-13 12:45:00,98.68,98.72,98.58,98.58,22026.0,94.9674,95.0059,94.8711,94.8711,22026.0
2021-01-13 12:50:00,98.56,98.62,98.5,98.54,55148.0,94.8519,94.9096,94.7941,94.8326,55148.0
2021-01-13 12:55:00,98.55,98.62,98.47,98.47,43431.0,94.8423,94.9096,94.7653,94.7653,43431.0
2021-01-13 13:00:00,98.48,98.59,98.43,98.52,33556.0,94.7749,94.8808,94.7268,94.8134,33556.0
2021-01-13 13:05:00,98.52,98.61,98.45,98.48,23539.0,94.8134,94.9,94.746,94.7749,23539.0
2021-01-13 13:10:00,98.47,98.7,98.42,98.67,33615.0,94.7653,94.9866,94.7172,94.9578,33615.0
2021-01-13 13:15:00,98.67,98.79,98.67,98.76,18581.0,94.9578,95.0732,94.9578,95.0444,18581.0
2021-01-13 13:20:00,98.76,98.88,98.71,98.87,18679.0,95.0444,95.1599,94.9962,95.1502,18679.0
2021-01-13 13:25:00,98.86,98.89,98.77,98.77,12040.0,95.1406,95.1695,95.054,95.054,12040.0
2021-01-13 13:30:00,98.78,98.83,98.73,98.79,17055.0,95.0636,95.1117,95.0155,95.0732,17055.0
2021-01-13 13:35:00,98.79,98.9,98.78,98.86,19888.0,95.0732,95.1791,95.0636,95.1406,19888.0
2021-01-13 13:40:00,98.86,98.86,98.48,98.5,36953.0,95.1406,95.1406,94.7749,94.7941,36953.0
2021-01-13 13:45:00,98.5,98.56,98.46,98.51,41081.0,94.7941,94.8519,94.7557,94.8038,41081.0
2021-01-13 13:50:00,98.51,98.69,98.51,98.66,26803.0,94.8038,94.977,94.8038,94.9481,26803.0
2021-01-13 13:55:00,98.67,98.69,98.61,98.64,23961.0,94.9578,94.977,94.9,94.9289,23961.0
2021-01-13 14:00:00,98.67,98.89,98.52,98.89,37072.0,94.9578,95.1695,94.8134,95.1695,37072.0
2021-01-13 14:05:00,98.88,98.92,98.82,98.85,16214.0,95.1599,95.1983,95.1021,95.131,16214.0
2021-01-13 14:10:00,98.84,98.88,98.77,98.84,11746.0,95.1214,95.1599,95.054,95.1214,11746.0
2021-01-13 14:15:00,98.85,98.88,98.77,98.86,28669.0,95.131,95.1599,95.054,95.1406,28669.0
2021-01-13 14:20:00,98.87,98.87,98.71,98.77,19663.0,95.1502,95.1502,94.9962,95.054,19663.0
2021-01-13 14:25:00,98.77,98.77,98.69,98.69,17972.0,95.054,95.054,94.977,94.977,17972.0
2021-01-13 14:30:00,98.69,98.77,98.66,98.69,21221.0,94.977,95.054,94.9481,94.977,21221.0
2021-01-13 14:35:00,98.72,98.73,98.65,98.72,18907.0,95.0059,95.0155,94.9385,95.0059,18907.0
2021-01-13 14:40:00,98.73,98.78,98.56,98.58,23964.0,95.0155,95.0636,94.8519,94.8711,23964.0
2021-01-13 14:45:00,98.58,98.64,98.52,98.56,26498.0,94.8711,94.9289,94.8134,94.8519,26498.0
2021-01-13 14:50:00,98.56,98.61,98.52,98.53,18885.0,94.8519,94.9,94.8134,94.823,18885.0
2021-01-13 14:55:00,98.52,98.58,98.43,98.58,33887.0,94.8134,94.8711,94.7268,94.8711,33887.0
2021-01-13 15:00:00,98.59,98.59,98.42,98.42,30386.0,94.8808,94.8808,94.7172,94.7172,30386.0
2021-01-13 15:05:00,98.42,98.47,98.28,98.33,27144.0,94.7172,94.7653,94.5824,94.6305,27144.0
2021-01-13 15:10:00,98.34,98.46,98.3,98.33,35549.0,94.6402,94.7557,94.6017,94.6305,35549.0
2021-01-13 15:15:00,98.35,98.53,98.33,98.51,17755.0,94.6498,94.823,94.6305,94.8038,17755.0
2021-01-13 15:20:00,98.51,98.51,98.22,98.32,37713.0,94.8038,94.8038,94.5247,94.6209,37713.0
2021-01-13 15:25:00,98.3,98.31,97.96,98.0,45619.0,94.6017,94.6113,94.2745,94.313,45619.0
2021-01-13 15:30:00,97.99,98.22,97.97,98.19,44009.0,94.3033,94.5247,94.2841,94.4958,44009.0
2021-01-13 15:35:00,98.2,98.26,98.14,98.25,30695.0,94.5054,94.5632,94.4477,94.5536,30695.0
2021-01-13 15:40:00,98.26,98.36,98.23,98.33,43581.0,94.5632,94.6594,94.5343,94.6305,43581.0
2021-01-13 15:45:00,98.33,98.43,98.3,98.43,59740.0,94.6305,94.7268,94.6017,94.7268,59740.0
2021-01-13 15:50:00,98.44,98.44,98.23,98.35,68195.0,94.7364,94.7364,94.5343,94.6498,68195.0
2021-01-13 15:55:00,98.37,98.44,98.04,98.05,339242.0,94.669,94.7364,94.3515,94.3611,339242.0
2021-01-14 09:30:00,102.83,104.87,102.7,104.2,855956.0,98.9612,100.9245,98.8361,100.2797,855956.0
2021-01-14 09:35:00,104.19,104.85,103.79,104.6,283332.0,100.2701,100.9052,99.8851,100.6646,283332.0
2021-01-14 09:40:00,104.57,104.75,103.73,104.33,417155.0,100.6358,100.809,99.8274,100.4048,417155.0
2021-01-14 09:45:00,104.36,105.13,104.33,105.02,230160.0,100.4337,101.1747,100.4048,101.0688,230160.0
2021-01-14 09:50:00,105.0,105.17,104.59,105.04,112682.0,101.0496,101.2132,100.655,101.0881,112682.0
2021-01-14 09:55:00,105.02,105.29,104.93,105.16,182300.0,101.0688,101.3287,100.9822,101.2036,182300.0
2021-01-14 10:00:00,105.18,105.89,105.11,105.86,207579.0,101.2228,101.9061,101.1555,101.8772,207579.0
2021-01-14 10:05:00,105.86,105.88,105.44,105.51,149102.0,101.8772,101.8965,101.473,101.5404,149102.0
2021-01-14 10:10:00,105.52,105.58,104.75,104.79,125220.0,101.55,101.6078,100.809,100.8475,125220.0
2021-01-14 10:15:00,104.76,105.34,104.64,105.14,84793.0,100.8186,101.3768,100.7031,101.1843,84793.0
2021-01-14 10:20:00,105.15,105.36,105.0,105.17,199535.0,101.194,101.3961,101.0496,101.2132,199535.0
2021-01-14 10:25:00,105.13,105.32,104.92,105.2,76914.0,101.1747,101.3576,100.9726,101.2421,76914.0
2021-01-14 10:30:00,105.21,105.47,104.93,105.35,91370.0,101.2517,101.5019,100.9822,101.3864,91370.0
2021-01-14 10:35:00,105.33,105.65,105.29,105.44,87596.0,101.3672,101.6751,101.3287,101.473,87596.0
2021-01-14 10:40:00,105.43,106.05,105.36,105.93,126563.0,101.4634,102.0601,101.3961,101.9446,126563.0
2021-01-14 10:45:00,105.92,106.48,105.81,106.21,197626.0,101.935,102.4739,101.8291,102.2141,197626.0
2021-01-14 10:50:00,106.2,106.59,105.86,105.97,193546.0,102.2045,102.5798,101.8772,101.9831,193546.0
2021-01-14 10:55:00,105.95,106.04,105.26,105.66,393348.0,101.9639,102.0505,101.2998,101.6848,393348.0
2021-01-14 11:00:00,105.7,106.02,105.54,105.73,307940.0,101.7233,102.0312,101.5693,101.7521,307940.0
2021-01-14 11:05:00,105.69,105.88,105.44,105.67,162566.0,101.7136,101.8965,101.473,101.6944,162566.0
2021-01-14 11:10:00,105.64,105.84,105.45,105.58,79059.0,101.6655,101.858,101.4827,101.6078,79059.0
2021-01-14 11:15:00,105.55,105.88,105.53,105.69,86911.0,101.5789,101.8965,101.5597,101.7136,86911.0
2021-01-14 11:20:00,105.7,105.84,105.59,105.71,50719.0,101.7233,101.858,101.6174,101.7329,50719.0
2021-01-14 11:25:00,105.71,105.9,105.65,105.88,56335.0,101.7329,101.9157,101.6751,101.8965,56335.0
2021-01-14 11:30:00,105.9,106.26,105.87,105.89,69335.0,101.9157,102.2622,101.8869,101.9061,69335.0
2021-01-14 11:35:00,105.9,105.9,105.01,105.04,161553.0,101.9157,101.9157,101.0592,101.0881,161553.0
2021-01-14 11:40:00,105.06,105.47,105.04,105.4,103438.0,101.1073,101.5019,101.0881,101.4345,103438.0
2021-01-14 11:45:00,105.38,105.54,105.2,105.23,77954.0,101.4153,101.5693,101.2421,101.2709,77954.0
2021-01-14 11:50:00,105.26,105.7,105.23,105.69,70206.0,101.2998,101.7233,101.2709,101.7136,70206.0
2021-01-14 11:55:00,105.69,106.19,105.67,106.04,84087.0,101.7136,102.1948,101.6944,102.0505,84087.0
2021-01-14 12:00:00,106.01,106.2,105.92,106.05,59675.0,102.0216,102.2045,101.935,102.0601,59675.0
2021-01-14 12:05:00,106.03,106.25,105.97,105.97,51754.0,102.0408,102.2526,101.9831,101.9831,51754.0
2021-01-14 12:10:00,105.97,106.29,105.91,106.29,51395.0,101.9831,102.2911,101.9254,102.2911,51395.0
2021-01-14 12:15:00,106.29,106.41,106.16,106.3,41507.0,102.2911,102.4066,102.166,102.3007,41507.0
2021-01-14 12:20:00,106.31,106.53,106.31,106.45,76487.0,102.3103,102.522,102.3103,102.445,76487.0
2021-01-14 12:25:00,106.45,106.55,105.85,106.21,157203.0,102.445,102.5413,101.8676,102.2141,157203.0
2021-01-14 12:30:00,106.21,106.31,106.15,106.2,50118.0,102.2141,102.3103,102.1563,102.2045,50118.0
2021-01-14 12:35:00,106.22,106.25,106.07,106.25,55061.0,102.2237,102.2526,102.0793,102.2526,55061.0
2021-01-14 12:40:00,106.23,106.25,106.02,106.13,70645.0,102.2333,102.2526,102.0312,102.1371,70645.0
2021-01-14 12:45:00,106.11,106.43,106.06,106.4,80244.0,102.1178,102.4258,102.0697,102.3969,80244.0
2021-01-14 12:50:00,106.4,106.49,106.25,106.29,84143.0,102.3969,102.4835,102.2526,102.2911,84143.0
2021-01-14 12:55:00,106.28,106.43,106.15,106.42,61085.0,102.2814,102.4258,102.1563,102.4162,61085.0
2021-01-14 13:00:00,106.42,106.42,106.21,106.29,41279.0,102.4162,102.4162,102.2141,102.2911,41279.0
2021-01-14 13:05:00,106.28,106.35,106.14,106.26,33839.0,102.2814,102.3488,102.1467,102.2622,33839.0
2021-01-14 13:10:00,106.25,106.26,106.1,106.14,56957.0,102.2526,102.2622,102.1082,102.1467,56957.0
2021-01-14 13:15:00,106.14,106.14,105.84,105.87,35101.0,102.1467,102.1467,101.858,101.8869,35101.0
2021-01-14 13:20:00,105.87,105.97,105.77,105.95,54666.0,101.8869,101.9831,101.7906,101.9639,54666.0
2021-01-14 13:25:00,105.93,105.93,105.72,105.76,38188.0,101.9446,101.9446,101.7425,101.781,38188.0
2021-01-14 13:30:00,105.74,105.92,105.69,105.89,40266.0,101.7618,101.935,101.7136,101.9061,40266.0
2021-01-14 13:35:00,105.9,105.91,105.74,105.77,20878.0,101.9157,101.9254,101.7618,101.7906,20878.0
2021-01-14 13:40:00,105.76,105.76,105.53,105.53,54325.0,101.781,101.781,101.5597,101.5597,54325.0
2021-01-14 13:45:00,105.54,105.66,105.4,105.66,66377.0,101.5693,101.6848,101.4345,101.6848,66377.0
2021-01-14 13:50:00,105.66,105.8,105.66,105.79,32703.0,101.6848,101.8195,101.6848,101.8099,32703.0
2021-01-14 13:55:00,105.77,105.95,105.69,105.72,36718.0,101.7906,101.9639,101.7136,101.7425,36718.0
2021-01-14 14:00:00,105.72,106.08,105.72,105.96,96880.0,101.7425,102.089,101.7425,101.9735,96880.0
2021-01-14 14:05:00,105.98,106.32,105.9,106.29,25926.0,101.9927,102.3199,101.9157,102.2911,25926.0
2021-01-14 14:10:00,106.28,106.35,106.16,106.34,62142.0,102.2814,102.3488,102.166,102.3392,62142.0
2021-01-14 14:15:00,106.34,106.55,106.33,106.53,60153.0,102.3392,102.5413,102.3296,102.522,60153.0
2021-01-14 14:20:00,106.54,106.6,105.86,105.88,116858.0,102.5317,102.5894,101.8772,101.8965,116858.0
2021-01-14 14:25:00,105.87,105.93,105.53,105.93,73297.0,101.8869,101.9446,101.5597,101.9446,73297.0
2021-01-14 14:30:00,105.91,106.06,105.85,106.04,41740.0,101.9254,102.0697,101.8676,102.0505,41740.0
2021-01-14 14:35:00,106.09,106.22,105.91,106.14,32348.0,102.0986,102.2237,101.9254,102.1467,32348.0
2021-01-14 14:40:00,106.14,106.4,106.14,106.26,37573.0,102.1467,102.3969,102.1467,102.2622,37573.0
2021-01-14 14:45:00,106.25,106.26,106.12,106.22,44028.0,102.2526,102.2622,102.1275,102.2237,44028.0
2021-01-14 14:50:00,106.22,106.35,106.07,106.35,95770.0,102.2237,102.3488,102.0793,102.3488,95770.0
2021-01-14 14:55:00,106.34,106.49,106.26,106.45,96516.0,102.3392,102.4835,102.2622,102.445,96516.0
2021-01-14 15:00:00,106.43,106.47,106.3,106.32,86148.0,102.4258,102.4643,102.3007,102.3199,86148.0
2021-01-14 15:05:00,106.31,106.39,106.25,106.31,65377.0,102.3103,102.3873,102.2526,102.3103,65377.0
2021-01-14 15:10:00,106.32,106.35,106.09,106.18,56504.0,102.3199,102.3488,102.0986,102.1852,56504.0
2021-01-14 15:15:00,106.17,106.24,105.72,105.73,60393.0,102.1756,102.2429,101.7425,101.7521,60393.0
2021-01-14 15:20:00,105.72,106.08,105.72,105.95,59310.0,101.7425,102.089,101.7425,101.9639,59310.0
2021-01-14 15:25:00,105.95,105.99,105.83,105.98,72433.0,101.9639,102.0024,101.8484,101.9927,72433.0
2021-01-14 15:30:00,105.98,106.32,105.89,106.15,80303.0,101.9927,102.3199,101.9061,102.1563,80303.0
2021-01-14 15:35:00,106.17,106.27,106.08,106.26,40951.0,102.1756,102.2718,102.089,102.2622,40951.0
2021-01-14 15:40:00,106.25,106.28,106.09,106.2,58116.0,102.2526,102.2814,102.0986,102.2045,58116.0
2021-01-14 15:45:00,106.2,106.35,106.02,106.04,164886.0,102.2045,102.3488,102.0312,102.0505,164886.0
2021-01-14 15:50:00,106.05,106.05,105.41,105.47,177645.0,102.0601,102.0601,101.4442,101.5019,177645.0
2021-01-14 15:55:00,105.47,105.91,105.47,105.81,293017.0,101.5019,101.9254,101.5019,101.8291,293017.0
2021-01-15 09:30:00,105.2,105.42,103.71,103.93,666434.0,101.2421,101.4538,99.8081,100.0199,666434.0
2021-01-15 09:35:00,103.93,104.14,103.52,103.88,174568.0,100.0199,100.222,99.6253,99.9717,174568.0
2021-01-15 09:40:00,103.84,104.57,103.51,104.57,108865.0,99.9332,100.6358,99.6157,100.6358,108865.0
2021-01-15 09:45:00,104.58,104.8,104.35,104.43,61413.0,100.6454,100.8571,100.4241,100.501,61413.0
2021-01-15 09:50:00,104.5,104.5,103.87,103.88,58917.0,100.5684,100.5684,99.9621,99.9717,58917.0
2021-01-15 09:55:00,103.83,103.96,103.45,103.48,90716.0,99.9236,100.0487,99.5579,99.5868,90716.0
2021-01-15 10:00:00,103.51,103.57,102.68,102.95,150747.0,99.6157,99.6734,98.8169,99.0767,150747.0
2021-01-15 10:05:00,102.94,102.94,102.3,102.37,70822.0,99.0671,99.0671,98.4512,98.5185,70822.0
2021-01-15 10:10:00,102.39,103.06,102.39,102.48,132917.0,98.5378,99.1826,98.5378,98.6244,132917.0
2021-01-15 10:15:00,102.46,102.46,101.59,101.74,89549.0,98.6052,98.6052,97.7679,97.9122,89549.0
2021-01-15 10:20:00,101.75,101.87,101.15,101.26,126590.0,97.9219,98.0374,97.3444,97.4503,126590.0
2021-01-15 10:25:00,101.22,101.91,101.18,101.69,92644.0,97.4118,98.0759,97.3733,97.8641,92644.0
2021-01-15 10:30:00,101.74,102.15,101.51,102.13,93727.0,97.9122,98.3068,97.6909,98.2876,93727.0
2021-01-15 10:35:00,102.13,102.31,101.72,102.23,83280.0,98.2876,98.4608,97.893,98.3838,83280.0
2021-01-15 10:40:00,102.22,102.48,102.15,102.41,134808.0,98.3742,98.6244,98.3068,98.557,134808.0
2021-01-15 10:45:00,102.4,102.49,102.01,102.14,54865.0,98.5474,98.634,98.1721,98.2972,54865.0
2021-01-15 10:50:00,102.16,102.58,102.16,102.43,67972.0,98.3164,98.7206,98.3164,98.5763,67972.0
2021-01-15 10:55:00,102.37,102.37,101.98,102.19,91755.0,98.5185,98.5185,98.1432,98.3453,91755.0
2021-01-15 11:00:00,102.24,102.26,101.83,101.92,80521.0,98.3934,98.4127,97.9989,98.0855,80521.0
2021-01-15 11:05:00,101.89,101.96,101.68,101.93,46425.0,98.0566,98.124,97.8545,98.0951,46425.0
2021-01-15 11:10:00,101.95,102.06,101.72,101.95,33583.0,98.1143,98.2202,97.893,98.1143,33583.0
2021-01-15 11:15:00,101.94,102.52,101.82,102.49,86659.0,98.1047,98.6629,97.9892,98.634,86659.0
2021-01-15 11:20:00,102.5,102.58,102.24,102.38,67505.0,98.6437,98.7206,98.3934,98.5282,67505.0
2021-01-15 11:25:00,102.37,102.61,102.2,102.54,62327.0,98.5185,98.7495,98.3549,98.6822,62327.0
2021-01-15 11:30:00,102.52,102.66,102.44,102.45,51145.0,98.6629,98.7976,98.5859,98.5955,51145.0
2021-01-15 11:35:00,102.45,102.58,102.37,102.52,48081.0,98.5955,98.7206,98.5185,98.6629,48081.0
2021-01-15 11:40:00,102.54,102.61,102.4,102.42,75451.0,98.6822,98.7495,98.5474,98.5667,75451.0
2021-01-15 11:45:00,102.42,102.55,102.28,102.3,62822.0,98.5667,98.6918,98.4319,98.4512,62822.0
2021-01-15 11:50:00,102.3,102.32,102.03,102.11,37724.0,98.4512,98.4704,98.1913,98.2683,37724.0
2021-01-15 11:55:00,102.1,102.47,102.03,102.28,57206.0,98.2587,98.6148,98.1913,98.4319,57206.0
2021-01-15 12:00:00,102.3,102.41,102.22,102.4,44139.0,98.4512,98.557,98.3742,98.5474,44139.0
2021-01-15 12:05:00,102.41,102.52,102.27,102.34,37537.0,98.557,98.6629,98.4223,98.4897,37537.0
2021-01-15 12:10:00,102.33,102.38,102.2,102.38,27441.0,98.4801,98.5282,98.3549,98.5282,27441.0
2021-01-15 12:15:00,102.36,102.71,102.32,102.68,54545.0,98.5089,98.8458,98.4704,98.8169,54545.0
2021-01-15 12:20:00,102.69,102.69,102.34,102.43,51330.0,98.8265,98.8265,98.4897,98.5763,51330.0
2021-01-15 12:25:00,102.47,102.51,102.4,102.42,30263.0,98.6148,98.6533,98.5474,98.5667,30263.0
2021-01-15 12:30:00,102.42,102.54,102.23,102.54,48935.0,98.5667,98.6822,98.3838,98.6822,48935.0
2021-01-15 12:35:00,102.54,102.93,102.53,102.88,29897.0,98.6822,99.0575,98.6725,99.0094,29897.0
2021-01-15 12:40:00,102.87,103.13,102.85,103.01,38889.0,98.9997,99.25,98.9805,99.1345,38889.0
2021-01-15 12:45:00,102.98,103.27,102.98,103.11,46124.0,99.1056,99.3847,99.1056,99.2307,46124.0
2021-01-15 12:50:00,103.11,103.28,103.04,103.25,38518.0,99.2307,99.3943,99.1633,99.3654,38518.0
2021-01-15 12:55:00,103.26,103.38,103.17,103.38,32271.0,99.3751,99.4905,99.2884,99.4905,32271.0
2021-01-15 13:00:00,103.34,103.35,103.01,103.08,42368.0,99.4521,99.4617,99.1345,99.2018,42368.0
2021-01-15 13:05:00,103.07,103.16,103.03,103.12,20988.0,99.1922,99.2788,99.1537,99.2403,20988.0
2021-01-15 13:10:00,103.12,103.2,103.04,103.2,31133.0,99.2403,99.3173,99.1633,99.3173,31133.0
2021-01-15 13:15:00,103.19,103.43,103.17,103.35,138482.0,99.3077,99.5387,99.2884,99.4617,138482.0
2021-01-15 13:20:00,103.34,103.4,103.16,103.2,27583.0,99.4521,99.5098,99.2788,99.3173,27583.0
2021-01-15 13:25:00,103.21,103.29,103.05,103.05,24101.0,99.3269,99.4039,99.173,99.173,24101.0
2021-01-15 13:30:00,103.07,103.31,103.04,103.16,39198.0,99.1922,99.4232,99.1633,99.2788,39198.0
2021-01-15 13:35:00,103.13,103.22,103.08,103.19,36177.0,99.25,99.3366,99.2018,99.3077,36177.0
2021-01-15 13:40:00,103.18,103.18,103.0,103.08,36216.0,99.2981,99.2981,99.1248,99.2018,36216.0
2021-01-15 13:45:00,103.07,103.13,102.99,103.04,71789.0,99.1922,99.25,99.1152,99.1633,71789.0
2021-01-15 13:50:00,103.02,103.14,102.98,102.99,32861.0,99.1441,99.2596,99.1056,99.1152,32861.0
2021-01-15 13:55:00,102.96,103.26,102.88,103.16,33374.0,99.0863,99.3751,99.0094,99.2788,33374.0
2021-01-15 14:00:00,103.15,103.18,103.0,103.13,33489.0,99.2692,99.2981,99.1248,99.25,33489.0
2021-01-15 14:05:00,103.13,103.17,102.99,103.02,51261.0,99.25,99.2884,99.1152,99.1441,51261.0
2021-01-15 14:10:00,103.02,103.02,102.77,102.91,49275.0,99.1441,99.1441,98.9035,99.0382,49275.0
2021-01-15 14:15:00,102.92,103.14,102.9,103.09,34213.0,99.0479,99.2596,99.0286,99.2115,34213.0
2021-01-15 14:20:00,103.07,103.07,102.9,102.93,32674.0,99.1922,99.1922,99.0286,99.0575,32674.0
2021-01-15 14:25:00,102.93,102.98,102.84,102.95,44139.0,99.0575,99.1056,98.9709,99.0767,44139.0
2021-01-15 14:30:00,102.96,103.08,102.95,103.04,51519.0,99.0863,99.2018,99.0767,99.1633,51519.0
2021-01-15 14:35:00,103.02,103.09,102.94,103.06,37585.0,99.1441,99.2115,99.0671,99.1826,37585.0
2021-01-15 14:40:00,103.05,103.37,103.01,103.34,51830.0,99.173,99.4809,99.1345,99.4521,51830.0
2021-01-15 14:45:00,103.34,103.4,103.3,103.34,38798.0,99.4521,99.5098,99.4136,99.4521,38798.0
2021-01-15 14:50:00,103.34,103.37,103.06,103.17,29920.0,99.4521,99.4809,99.1826,99.2884,29920.0
2021-01-15 14:55:00,103.18,103.18,102.98,103.04,31915.0,99.2981,99.2981,99.1056,99.1633,31915.0
2021-01-15 15:00:00,103.05,103.2,103.05,103.17,32531.0,99.173,99.3173,99.173,99.2884,32531.0
2021-01-15 15:05:00,103.18,103.21,102.82,102.94,59793.0,99.2981,99.3269,98.9516,99.0671,59793.0
2021-01-15 15:10:00,102.98,103.28,102.96,103.24,69418.0,99.1056,99.3943,99.0863,99.3558,69418.0
2021-01-15 15:15:00,103.23,103.4,103.2,103.21,65795.0,99.3462,99.5098,99.3173,99.3269,65795.0
2021-01-15 15:20:00,103.2,103.21,102.93,103.08,55502.0,99.3173,99.3269,99.0575,99.2018,55502.0
2021-01-15 15:25:00,103.08,103.09,102.79,102.81,52757.0,99.2018,99.2115,98.9227,98.942,52757.0
2021-01-15 15:30:00,102.81,102.88,102.78,102.85,69425.0,98.942,99.0094,98.9131,98.9805,69425.0
2021-01-15 15:35:00,102.85,102.91,102.57,102.86,91298.0,98.9805,99.0382,98.711,98.9901,91298.0
2021-01-15 15:40:00,102.89,103.1,102.78,102.78,71921.0,99.019,99.2211,98.9131,98.9131,71921.0
2021-01-15 15:45:00,102.78,103.0,102.76,102.98,75454.0,98.9131,99.1248,98.8939,99.1056,75454.0
2021-01-15 15:50:00,103.0,103.06,102.71,103.02,165955.0,99.1248,99.1826,98.8458,99.1441,165955.0
2021-01-15 15:55:00,103.03,103.26,103.03,103.15,350415.0,99.1537,99.3751,99.1537,99.2692,350415.0
2021-01-19 09:30:00,104.93,105.87,104.67,105.13,403666.0,100.9822,101.8869,100.732,101.1747,403666.0
2021-01-19 09:35:00,105.19,105.43,104.75,105.02,112461.0,101.2325,101.4634,100.809,101.0688,112461.0
2021-01-19 09:40:00,105.07,105.24,104.39,105.13,101887.0,101.117,101.2806,100.4625,101.1747,101887.0
2021-01-19 09:45:00,105.14,105.39,104.52,104.8,78618.0,101.1843,101.4249,100.5877,100.8571,78618.0
2021-01-19 09:50:00,104.83,105.28,104.75,105.07,81211.0,100.886,101.3191,100.809,101.117,81211.0
2021-01-19 09:55:00,105.06,105.22,104.76,105.04,73704.0,101.1073,101.2613,100.8186,101.0881,73704.0
2021-01-19 10:00:00,105.03,105.14,104.5,105.11,68928.0,101.0785,101.1843,100.5684,101.1555,68928.0
2021-01-19 10:05:00,105.11,105.22,104.75,104.98,88247.0,101.1555,101.2613,100.809,101.0304,88247.0
2021-01-19 10:10:00,104.99,105.05,104.68,105.05,50278.0,101.04,101.0977,100.7416,101.0977,50278.0
2021-01-19 10:15:00,105.14,105.44,105.0,105.15,68887.0,101.1843,101.473,101.0496,101.194,68887.0
2021-01-19 10:20:00,105.17,105.22,104.93,105.02,48940.0,101.2132,101.2613,100.9822,101.0688,48940.0
2021-01-19 10:25:00,105.04,105.17,104.96,105.15,40490.0,101.0881,101.2132,101.0111,101.194,40490.0
2021-01-19 10:30:00,105.17,105.69,105.16,105.3,97463.0,101.2132,101.7136,101.2036,101.3383,97463.0
2021-01-19 10:35:00,105.34,105.41,105.24,105.25,43497.0,101.3768,101.4442,101.2806,101.2902,43497.0
2021-01-19 10:40:00,105.23,105.62,105.22,105.62,31501.0,101.2709,101.6463,101.2613,101.6463,31501.0
2021-01-19 10:45:00,105.68,105.82,105.42,105.45,49153.0,101.704,101.8387,101.4538,101.4827,49153.0
2021-01-19 10:50:00,105.45,105.5,105.29,105.45,87285.0,101.4827,101.5308,101.3287,101.4827,87285.0
2021-01-19 10:55:00,105.44,105.59,105.27,105.45,59202.0,101.473,101.6174,101.3094,101.4827,59202.0
2021-01-19 11:00:00,105.44,105.84,105.43,105.82,58547.0,101.473,101.858,101.4634,101.8387,58547.0
2021-01-19 11:05:00,105.86,105.95,105.64,105.75,80897.0,101.8772,101.9639,101.6655,101.7714,80897.0
2021-01-19 11:10:00,105.75,105.8,105.59,105.76,58967.0,101.7714,101.8195,101.6174,101.781,58967.0
2021-01-19 11:15:00,105.74,105.99,105.73,105.89,49565.0,101.7618,102.0024,101.7521,101.9061,49565.0
2021-01-19 11:20:00,105.89,105.92,105.52,105.63,37446.0,101.9061,101.935,101.55,101.6559,37446.0
2021-01-19 11:25:00,105.68,105.7,105.43,105.58,34056.0,101.704,101.7233,101.4634,101.6078,34056.0
2021-01-19 11:30:00,105.61,105.83,105.5,105.57,71540.0,101.6366,101.8484,101.5308,101.5982,71540.0
2021-01-19 11:35:00,105.56,105.88,105.49,105.86,41053.0,101.5885,101.8965,101.5212,101.8772,41053.0
2021-01-19 11:40:00,105.87,105.94,105.75,105.77,33875.0,101.8869,101.9542,101.7714,101.7906,33875.0
2021-01-19 11:45:00,105.78,106.11,105.78,105.98,86415.0,101.8003,102.1178,101.8003,101.9927,86415.0
2021-01-19 11:50:00,105.99,106.15,105.87,106.06,73715.0,102.0024,102.1563,101.8869,102.0697,73715.0
2021-01-19 11:55:00,106.07,106.18,105.76,105.76,35753.0,102.0793,102.1852,101.781,101.781,35753.0
2021-01-19 12:00:00,105.76,105.99,105.76,105.91,37334.0,101.781,102.0024,101.781,101.9254,37334.0
2021-01-19 12:05:00,105.88,105.93,105.76,105.91,38942.0,101.8965,101.9446,101.781,101.9254,38942.0
2021-01-19 12:10:00,105.91,106.18,105.85,106.18,39827.0,101.9254,102.1852,101.8676,102.1852,39827.0
2021-01-19 12:15:00,106.18,106.34,106.07,106.26,68710.0,102.1852,102.3392,102.0793,102.2622,68710.0
2021-01-19 12:20:00,106.26,106.55,106.19,106.49,62011.0,102.2622,102.5413,102.1948,102.4835,62011.0
2021-01-19 12:25:00,106.48,106.48,106.27,106.39,39682.0,102.4739,102.4739,102.2718,102.3873,39682.0
2021-01-19 12:30:00,106.41,106.79,106.04,106.79,91162.0,102.4066,102.7723,102.0505,102.7723,91162.0
2021-01-19 12:35:00,106.77,106.84,106.62,106.82,53211.0,102.753,102.8204,102.6087,102.8011,53211.0
2021-01-19 12:40:00,106.82,106.85,106.66,106.84,52823.0,102.8011,102.83,102.6471,102.8204,52823.0
2021-01-19 12:45:00,106.82,106.93,106.71,106.83,69087.0,102.8011,102.907,102.6953,102.8107,69087.0
2021-01-19 12:50:00,106.83,106.94,106.78,106.85,48302.0,102.8107,102.9166,102.7626,102.83,48302.0
2021-01-19 12:55:00,106.87,107.19,106.85,107.19,88963.0,102.8492,103.1572,102.83,103.1572,88963.0
2021-01-19 13:00:00,107.18,107.4,107.18,107.4,58430.0,103.1476,103.3593,103.1476,103.3593,58430.0
2021-01-19 13:05:00,107.4,107.53,107.14,107.44,143114.0,103.3593,103.4844,103.1091,103.3978,143114.0
2021-01-19 13:10:00,107.43,107.66,107.43,107.59,76691.0,103.3882,103.6095,103.3882,103.5422,76691.0
2021-01-19 13:15:00,107.58,107.71,107.53,107.56,68927.0,103.5325,103.6576,103.4844,103.5133,68927.0
2021-01-19 13:20:00,107.56,107.57,107.25,107.43,66001.0,103.5133,103.5229,103.2149,103.3882,66001.0
2021-01-19 13:25:00,107.42,107.83,107.41,107.8,45618.0,103.3786,103.7731,103.3689,103.7443,45618.0
2021-01-19 13:30:00,107.83,107.87,107.74,107.87,47939.0,103.7731,103.8116,103.6865,103.8116,47939.0
2021-01-19 13:35:00,107.87,107.93,107.76,107.85,62389.0,103.8116,103.8694,103.7058,103.7924,62389.0
2021-01-19 13:40:00,107.85,108.04,107.67,107.81,68368.0,103.7924,103.9752,103.6191,103.7539,68368.0
2021-01-19 13:45:00,107.81,107.97,107.81,107.94,46162.0,103.7539,103.9079,103.7539,103.879,46162.0
2021-01-19 13:50:00,107.95,108.03,107.87,108.02,62025.0,103.8886,103.9656,103.8116,103.956,62025.0
2021-01-19 13:55:00,108.01,108.12,107.96,108.04,96519.0,103.9464,104.0522,103.8982,103.9752,96519.0
2021-01-19 14:00:00,108.09,108.09,107.93,108.06,92540.0,104.0233,104.0233,103.8694,103.9945,92540.0
2021-01-19 14:05:00,108.07,108.09,107.79,107.9,44784.0,104.0041,104.0233,103.7346,103.8405,44784.0
2021-01-19 14:10:00,107.88,108.11,107.88,108.0,90570.0,103.8212,104.0426,103.8212,103.9367,90570.0
2021-01-19 14:15:00,108.03,108.18,107.97,108.14,55185.0,103.9656,104.11,103.9079,104.0715,55185.0
2021-01-19 14:20:00,108.14,108.19,107.96,108.11,46001.0,104.0715,104.1196,103.8982,104.0426,46001.0
2021-01-19 14:25:00,108.12,108.13,107.9,108.0,77717.0,104.0522,104.0618,103.8405,103.9367,77717.0
2021-01-19 14:30:00,108.01,108.09,107.98,108.01,46567.0,103.9464,104.0233,103.9175,103.9464,46567.0
2021-01-19 14:35:00,108.02,108.2,107.97,108.2,52826.0,103.956,104.1292,103.9079,104.1292,52826.0
2021-01-19 14:40:00,108.19,108.49,108.19,108.47,77165.0,104.1196,104.4083,104.1196,104.389,77165.0
2021-01-19 14:45:00,108.47,108.58,108.32,108.52,63810.0,104.389,104.4949,104.2447,104.4372,63810.0
2021-01-19 14:50:00,108.53,108.81,108.51,108.77,80291.0,104.4468,104.7163,104.4275,104.6778,80291.0
2021-01-19 14:55:00,108.78,108.81,108.59,108.63,55070.0,104.6874,104.7163,104.5045,104.543,55070.0
2021-01-19 15:00:00,108.64,109.09,108.56,109.09,118592.0,104.5527,104.9857,104.4757,104.9857,118592.0
2021-01-19 15:05:00,109.08,109.08,108.88,108.9,66621.0,104.9761,104.9761,104.7836,104.8029,66621.0
2021-01-19 15:10:00,108.9,109.15,108.9,109.14,67102.0,104.8029,105.0435,104.8029,105.0338,67102.0
2021-01-19 15:15:00,109.13,109.22,108.92,108.99,115978.0,105.0242,105.1108,104.8221,104.8895,115978.0
2021-01-19 15:20:00,109.01,109.11,108.76,108.79,90167.0,104.9087,105.005,104.6681,104.697,90167.0
2021-01-19 15:25:00,108.79,108.85,108.66,108.78,78720.0,104.697,104.7548,104.5719,104.6874,78720.0
2021-01-19 15:30:00,108.78,108.98,108.77,108.88,90531.0,104.6874,104.8799,104.6778,104.7836,90531.0
2021-01-19 15:35:00,108.88,109.12,108.86,109.12,86401.0,104.7836,105.0146,104.7644,105.0146,86401.0
2021-01-19 15:40:00,109.11,109.31,109.08,109.23,142671.0,105.005,105.1974,104.9761,105.1205,142671.0
2021-01-19 15:45:00,109.23,109.45,109.22,109.44,132778.0,105.1205,105.3322,105.1108,105.3226,132778.0
2021-01-19 15:50:00,109.44,109.58,109.15,109.25,240480.0,105.3226,105.4573,105.0435,105.1397,240480.0
2021-01-19 15:55:00,109.26,109.43,109.04,109.23,449737.0,105.1493,105.3129,104.9376,105.1205,449737.0
2021-01-20 09:30:00,110.11,110.75,109.28,109.98,660007.0,105.9673,106.5833,105.1686,105.8422,660007.0
2021-01-20 09:35:00,109.95,110.88,109.23,109.31,314318.0,105.8134,106.7084,105.1205,105.1974,314318.0
2021-01-20 09:40:00,109.31,109.31,107.75,107.89,189040.0,105.1974,105.1974,103.6961,103.8309,189040.0
2021-01-20 09:45:00,107.92,108.31,107.37,108.28,196499.0,103.8597,104.2351,103.3304,104.2062,196499.0
2021-01-20 09:50:00,108.29,108.53,107.94,107.98,134525.0,104.2158,104.4468,103.879,103.9175,134525.0
2021-01-20 09:55:00,107.92,108.61,107.91,108.41,131248.0,103.8597,104.5238,103.8501,104.3313,131248.0
2021-01-20 10:00:00,108.45,108.49,107.4,107.64,124955.0,104.3698,104.4083,103.3593,103.5903,124955.0
2021-01-20 10:05:00,107.55,108.1,107.5,108.1,201711.0,103.5037,104.033,103.4555,104.033,201711.0
2021-01-20 10:10:00,108.05,108.22,107.67,107.87,145662.0,103.9848,104.1485,103.6191,103.8116,145662.0
2021-01-20 10:15:00,107.87,108.26,107.5,108.0,111118.0,103.8116,104.1869,103.4555,103.9367,111118.0
2021-01-20 10:20:00,107.98,108.19,107.69,107.7,86187.0,103.9175,104.1196,103.6384,103.648,86187.0
2021-01-20 10:25:00,107.67,108.2,107.59,108.2,120878.0,103.6191,104.1292,103.5422,104.1292,120878.0
2021-01-20 10:30:00,108.23,108.27,107.52,107.86,102038.0,104.1581,104.1966,103.4748,103.802,102038.0
2021-01-20 10:35:00,107.88,107.97,107.63,107.69,56029.0,103.8212,103.9079,103.5807,103.6384,56029.0
2021-01-20 10:40:00,107.69,108.1,107.66,107.84,71188.0,103.6384,104.033,103.6095,103.7828,71188.0
2021-01-20 10:45:00,107.84,107.85,107.34,107.48,120865.0,103.7828,103.7924,103.3016,103.4363,120865.0
2021-01-20 10:50:00,107.45,107.45,107.06,107.07,96921.0,103.4074,103.4074,103.0321,103.0417,96921.0
2021-01-20 10:55:00,107.08,107.21,106.84,107.17,117413.0,103.0513,103.1765,102.8204,103.138,117413.0
2021-01-20 11:00:00,107.17,107.22,106.77,107.07,43742.0,103.138,103.1861,102.753,103.0417,43742.0
2021-01-20 11:05:00,107.05,107.05,106.22,106.35,73593.0,103.0225,103.0225,102.2237,102.3488,73593.0
2021-01-20 11:10:00,106.33,106.57,106.29,106.3,60531.0,102.3296,102.5605,102.2911,102.3007,60531.0
2021-01-20 11:15:00,106.29,106.69,106.27,106.63,79891.0,102.2911,102.676,102.2718,102.6183,79891.0
2021-01-20 11:20:00,106.6,106.68,106.25,106.26,115470.0,102.5894,102.6664,102.2526,102.2622,115470.0
2021-01-20 11:25:00,106.27,106.34,106.03,106.07,58794.0,102.2718,102.3392,102.0408,102.0793,58794.0
2021-01-20 11:30:00,106.1,106.31,105.9,106.28,85684.0,102.1082,102.3103,101.9157,102.2814,85684.0
2021-01-20 11:35:00,106.29,106.29,105.8,105.92,63727.0,102.2911,102.2911,101.8195,101.935,63727.0
2021-01-20 11:40:00,105.94,106.08,105.76,105.95,43286.0,101.9542,102.089,101.781,101.9639,43286.0
2021-01-20 11:45:00,105.93,106.0,105.73,105.97,72116.0,101.9446,102.012,101.7521,101.9831,72116.0
2021-01-20 11:50:00,105.91,105.91,105.58,105.64,52073.0,101.9254,101.9254,101.6078,101.6655,52073.0
2021-01-20 11:55:00,105.62,105.83,105.53,105.79,36685.0,101.6463,101.8484,101.5597,101.8099,36685.0
2021-01-20 12:00:00,105.8,105.84,105.53,105.73,27546.0,101.8195,101.858,101.5597,101.7521,27546.0
2021-01-20 12:05:00,105.72,105.85,105.61,105.66,36564.0,101.7425,101.8676,101.6366,101.6848,36564.0
2021-01-20 12:10:00,105.67,105.91,105.57,105.89,40953.0,101.6944,101.9254,101.5982,101.9061,40953.0
2021-01-20 12:15:00,105.88,106.09,105.85,106.03,54180.0,101.8965,102.0986,101.8676,102.0408,54180.0
2021-01-20 12:20:00,106.03,106.04,105.82,105.83,42711.0,102.0408,102.0505,101.8387,101.8484,42711.0
2021-01-20 12:25:00,105.83,105.93,105.57,105.6,35943.0,101.8484,101.9446,101.5982,101.627,35943.0
2021-01-20 12:30:00,105.61,105.68,105.52,105.59,23571.0,101.6366,101.704,101.55,101.6174,23571.0
2021-01-20 12:35:00,105.58,105.69,105.54,105.59,26642.0,101.6078,101.7136,101.5693,101.6174,26642.0
2021-01-20 12:40:00,105.6,105.63,105.5,105.6,28073.0,101.627,101.6559,101.5308,101.627,28073.0
2021-01-20 12:45:00,105.58,105.89,105.57,105.82,55507.0,101.6078,101.9061,101.5982,101.8387,55507.0
2021-01-20 12:50:00,105.82,105.84,105.62,105.64,22981.0,101.8387,101.858,101.6463,101.6655,22981.0
2021-01-20 12:55:00,105.66,105.75,105.54,105.65,33804.0,101.6848,101.7714,101.5693,101.6751,33804.0
2021-01-20 13:00:00,105.65,105.67,105.4,105.57,42820.0,101.6751,101.6944,101.4345,101.5982,42820.0
2021-01-20 13:05:00,105.54,105.6,105.34,105.44,29321.0,101.5693,101.627,101.3768,101.473,29321.0
2021-01-20 13:10:00,105.44,105.51,105.32,105.49,48942.0,101.473,101.5404,101.3576,101.5212,48942.0
2021-01-20 13:15:00,105.47,105.48,105.17,105.28,46083.0,101.5019,101.5115,101.2132,101.3191,46083.0
2021-01-20 13:20:00,105.27,105.39,105.17,105.25,58626.0,101.3094,101.4249,101.2132,101.2902,58626.0
2021-01-20 13:25:00,105.26,105.39,105.19,105.28,34174.0,101.2998,101.4249,101.2325,101.3191,34174.0
2021-01-20 13:30:00,105.29,105.47,105.29,105.41,27482.0,101.3287,101.5019,101.3287,101.4442,27482.0
2021-01-20 13:35:00,105.43,105.47,105.35,105.38,23711.0,101.4634,101.5019,101.3864,101.4153,23711.0
2021-01-20 13:40:00,105.38,105.62,105.22,105.58,41675.0,101.4153,101.6463,101.2613,101.6078,41675.0
2021-01-20 13:45:00,105.58,105.66,105.38,105.38,28626.0,101.6078,101.6848,101.4153,101.4153,28626.0
2021-01-20 13:50:00,105.38,105.45,105.34,105.36,18738.0,101.4153,101.4827,101.3768,101.3961,18738.0
2021-01-20 13:55:00,105.37,105.44,105.3,105.4,25970.0,101.4057,101.473,101.3383,101.4345,25970.0
2021-01-20 14:00:00,105.38,105.39,105.18,105.32,22883.0,101.4153,101.4249,101.2228,101.3576,22883.0
2021-01-20 14:05:00,105.33,105.42,105.29,105.37,24985.0,101.3672,101.4538,101.3287,101.4057,24985.0
2021-01-20 14:10:00,105.34,105.39,105.16,105.28,45718.0,101.3768,101.4249,101.2036,101.3191,45718.0
2021-01-20 14:15:00,105.28,105.43,105.26,105.43,20208.0,101.3191,101.4634,101.2998,101.4634,20208.0
2021-01-20 14:20:00,105.41,105.7,105.39,105.61,39307.0,101.4442,101.7233,101.4249,101.6366,39307.0
2021-01-20 14:25:00,105.6,105.87,105.53,105.86,21651.0,101.627,101.8869,101.5597,101.8772,21651.0
2021-01-20 14:30:00,105.86,105.86,105.62,105.78,34101.0,101.8772,101.8772,101.6463,101.8003,34101.0
2021-01-20 14:35:00,105.77,106.03,105.76,105.99,36602.0,101.7906,102.0408,101.781,102.0024,36602.0
2021-01-20 14:40:00,105.97,106.13,105.95,105.98,38265.0,101.9831,102.1371,101.9639,101.9927,38265.0
2021-01-20 14:45:00,106.0,106.1,105.99,106.06,25522.0,102.012,102.1082,102.0024,102.0697,25522.0
2021-01-20 14:50:00,106.06,106.08,105.97,106.0,30916.0,102.0697,102.089,101.9831,102.012,30916.0
2021-01-20 14:55:00,106.02,106.28,106.0,106.25,34556.0,102.0312,102.2814,102.012,102.2526,34556.0
2021-01-20 15:00:00,106.26,106.36,106.24,106.36,46511.0,102.2622,102.3584,102.2429,102.3584,46511.0
2021-01-20 15:05:00,106.36,106.53,106.32,106.5,30508.0,102.3584,102.522,102.3199,102.4932,30508.0
2021-01-20 15:10:00,106.52,106.58,106.38,106.57,70957.0,102.5124,102.5702,102.3777,102.5605,70957.0
2021-01-20 15:15:00,106.58,106.72,106.51,106.64,59729.0,102.5702,102.7049,102.5028,102.6279,59729.0
2021-01-20 15:20:00,106.61,107.55,106.54,106.73,158612.0,102.599,103.5037,102.5317,102.7145,158612.0
2021-01-20 15:25:00,106.72,106.77,106.58,106.67,52237.0,102.7049,102.753,102.5702,102.6568,52237.0
2021-01-20 15:30:00,106.64,106.88,106.64,106.77,53330.0,102.6279,102.8589,102.6279,102.753,53330.0
2021-01-20 15:35:00,106.77,106.91,106.71,106.9,72884.0,102.753,102.8877,102.6953,102.8781,72884.0
2021-01-20 15:40:00,106.89,107.28,106.87,107.28,98146.0,102.8685,103.2438,102.8492,103.2438,98146.0
2021-01-20 15:45:00,107.26,107.72,107.25,107.7,237703.0,103.2246,103.6673,103.2149,103.648,237703.0
2021-01-20 15:50:00,107.68,108.11,107.5,108.11,455731.0,103.6288,104.0426,103.4555,104.0426,455731.0
2021-01-20 15:55:00,108.13,108.16,107.66,107.84,811583.0,104.0618,104.0907,103.6095,103.7828,811583.0
2021-01-21 09:30:00,108.97,109.28,107.75,107.83,405103.0,104.8702,105.1686,103.6961,103.7731,405103.0
2021-01-21 09:35:00,107.79,108.28,107.36,107.64,172112.0,103.7346,104.2062,103.3208,103.5903,172112.0
2021-01-21 09:40:00,107.64,107.95,106.92,107.88,208090.0,103.5903,103.8886,102.8974,103.8212,208090.0
2021-01-21 09:45:00,107.93,108.25,107.62,107.72,75380.0,103.8694,104.1773,103.571,103.6673,75380.0
2021-01-21 09:50:00,107.67,107.67,106.85,106.88,70078.0,103.6191,103.6191,102.83,102.8589,70078.0
2021-01-21 09:55:00,106.82,106.93,106.53,106.79,90758.0,102.8011,102.907,102.522,102.7723,90758.0
2021-01-21 10:00:00,106.7,106.91,106.54,106.82,80297.0,102.6856,102.8877,102.5317,102.8011,80297.0
2021-01-21 10:05:00,106.82,106.93,106.33,106.63,59528.0,102.8011,102.907,102.3296,102.6183,59528.0
2021-01-21 10:10:00,106.68,107.19,106.68,107.19,48750.0,102.6664,103.1572,102.6664,103.1572,48750.0
2021-01-21 10:15:00,107.23,107.53,107.19,107.46,40724.0,103.1957,103.4844,103.1572,103.417,40724.0
2021-01-21 10:20:00,107.43,107.75,107.37,107.62,53760.0,103.3882,103.6961,103.3304,103.571,53760.0
2021-01-21 10:25:00,107.64,107.64,107.3,107.6,52475.0,103.5903,103.5903,103.2631,103.5518,52475.0
2021-01-21 10:30:00,107.63,107.83,107.5,107.52,41256.0,103.5807,103.7731,103.4555,103.4748,41256.0
2021-01-21 10:35:00,107.55,107.77,107.46,107.59,30650.0,103.5037,103.7154,103.417,103.5422,30650.0
2021-01-21 10:40:00,107.62,108.0,107.6,107.86,112051.0,103.571,103.9367,103.5518,103.802,112051.0
2021-01-21 10:45:00,107.86,107.89,107.62,107.73,32772.0,103.802,103.8309,103.571,103.6769,32772.0
2021-01-21 10:50:00,107.76,107.84,107.61,107.76,30010.0,103.7058,103.7828,103.5614,103.7058,30010.0
2021-01-21 10:55:00,107.77,107.88,107.6,107.65,48429.0,103.7154,103.8212,103.5518,103.5999,48429.0
2021-01-21 11:00:00,107.67,107.69,107.09,107.11,30835.0,103.6191,103.6384,103.061,103.0802,30835.0
2021-01-21 11:05:00,107.12,107.37,107.02,107.3,28663.0,103.0898,103.3304,102.9936,103.2631,28663.0
2021-01-21 11:10:00,107.28,107.28,107.08,107.17,21730.0,103.2438,103.2438,103.0513,103.138,21730.0
2021-01-21 11:15:00,107.14,107.26,107.13,107.18,19845.0,103.1091,103.2246,103.0995,103.1476,19845.0
2021-01-21 11:20:00,107.2,107.35,107.15,107.31,16862.0,103.1668,103.3112,103.1187,103.2727,16862.0
2021-01-21 11:25:00,107.3,107.34,107.18,107.2,28301.0,103.2631,103.3016,103.1476,103.1668,28301.0
2021-01-21 11:30:00,107.18,107.22,106.8,106.82,37364.0,103.1476,103.1861,102.7819,102.8011,37364.0
2021-01-21 11:35:00,106.83,106.87,106.58,106.71,32019.0,102.8107,102.8492,102.5702,102.6953,32019.0
2021-01-21 11:40:00,106.7,106.99,106.69,106.92,15612.0,102.6856,102.9647,102.676,102.8974,15612.0
2021-01-21 11:45:00,106.94,106.96,106.81,106.84,22410.0,102.9166,102.9359,102.7915,102.8204,22410.0
2021-01-21 11:50:00,106.85,107.04,106.83,106.88,42742.0,102.83,103.0128,102.8107,102.8589,42742.0
2021-01-21 11:55:00,106.91,107.11,106.89,107.01,23136.0,102.8877,103.0802,102.8685,102.984,23136.0
2021-01-21 12:00:00,107.01,107.15,106.99,107.12,22749.0,102.984,103.1187,102.9647,103.0898,22749.0
2021-01-21 12:05:00,107.11,107.12,106.9,106.97,35097.0,103.0802,103.0898,102.8781,102.9455,35097.0
2021-01-21 12:10:00,106.97,107.01,106.64,106.84,26929.0,102.9455,102.984,102.6279,102.8204,26929.0
2021-01-21 12:15:00,106.84,106.84,106.55,106.55,31461.0,102.8204,102.8204,102.5413,102.5413,31461.0
2021-01-21 12:20:00,106.53,106.9,106.53,106.89,33802.0,102.522,102.8781,102.522,102.8685,33802.0
2021-01-21 12:25:00,106.89,106.95,106.85,106.92,41103.0,102.8685,102.9262,102.83,102.8974,41103.0
2021-01-21 12:30:00,106.92,107.1,106.8,107.05,35301.0,102.8974,103.0706,102.7819,103.0225,35301.0
2021-01-21 12:35:00,107.02,107.12,106.55,106.7,24511.0,102.9936,103.0898,102.5413,102.6856,24511.0
2021-01-21 12:40:00,106.7,106.8,106.5,106.65,25123.0,102.6856,102.7819,102.4932,102.6375,25123.0
2021-01-21 12:45:00,106.67,106.74,106.39,106.39,42470.0,102.6568,102.7241,102.3873,102.3873,42470.0
2021-01-21 12:50:00,106.34,106.49,106.3,106.36,160162.0,102.3392,102.4835,102.3007,102.3584,160162.0
2021-01-21 12:55:00,106.34,106.7,106.27,106.69,76440.0,102.3392,102.6856,102.2718,102.676,76440.0
2021-01-21 13:00:00,106.7,106.9,106.61,106.85,43594.0,102.6856,102.8781,102.599,102.83,43594.0
2021-01-21 13:05:00,106.85,106.91,106.72,106.89,25326.0,102.83,102.8877,102.7049,102.8685,25326.0
2021-01-21 13:10:00,106.92,107.08,106.88,107.0,33074.0,102.8974,103.0513,102.8589,102.9744,33074.0
2021-01-21 13:15:00,107.01,107.15,106.92,106.98,35857.0,102.984,103.1187,102.8974,102.9551,35857.0
2021-01-21 13:20:00,106.96,107.2,106.92,107.05,64149.0,102.9359,103.1668,102.8974,103.0225,64149.0
2021-01-21 13:25:00,107.04,107.1,106.96,107.06,17720.0,103.0128,103.0706,102.9359,103.0321,17720.0
2021-01-21 13:30:00,107.1,107.16,107.0,107.13,19588.0,103.0706,103.1283,102.9744,103.0995,19588.0
2021-01-21 13:35:00,107.15,107.15,107.02,107.13,12728.0,103.1187,103.1187,102.9936,103.0995,12728.0
2021-01-21 13:40:00,107.13,107.16,107.05,107.12,14113.0,103.0995,103.1283,103.0225,103.0898,14113.0
2021-01-21 13:45:00,107.11,107.34,107.08,107.15,20609.0,103.0802,103.3016,103.0513,103.1187,20609.0
2021-01-21 13:50:00,107.16,107.2,107.04,107.14,25766.0,103.1283,103.1668,103.0128,103.1091,25766.0
2021-01-21 13:55:00,107.13,107.37,107.13,107.33,67959.0,103.0995,103.3304,103.0995,103.2919,67959.0
2021-01-21 14:00:00,107.33,107.7,107.3,107.7,56540.0,103.2919,103.648,103.2631,103.648,56540.0
2021-01-21 14:05:00,107.68,107.68,107.47,107.62,43325.0,103.6288,103.6288,103.4267,103.571,43325.0
2021-01-21 14:10:00,107.62,107.66,107.42,107.6,71207.0,103.571,103.6095,103.3786,103.5518,71207.0
2021-01-21 14:15:00,107.59,107.88,107.59,107.87,38362.0,103.5422,103.8212,103.5422,103.8116,38362.0
2021-01-21 14:20:00,107.88,107.92,107.75,107.87,42226.0,103.8212,103.8597,103.6961,103.8116,42226.0
2021-01-21 14:25:00,107.84,107.84,107.42,107.44,26723.0,103.7828,103.7828,103.3786,103.3978,26723.0
2021-01-21 14:30:00,107.41,107.53,107.31,107.53,40045.0,103.3689,103.4844,103.2727,103.4844,40045.0
2021-01-21 14:35:00,107.49,107.55,107.38,107.43,20305.0,103.4459,103.5037,103.3401,103.3882,20305.0
2021-01-21 14:40:00,107.45,107.54,107.42,107.47,23540.0,103.4074,103.494,103.3786,103.4267,23540.0
2021-01-21 14:45:00,107.47,107.48,107.32,107.43,12933.0,103.4267,103.4363,103.2823,103.3882,12933.0
2021-01-21 14:50:00,107.44,107.49,107.37,107.43,21067.0,103.3978,103.4459,103.3304,103.3882,21067.0
2021-01-21 14:55:00,107.44,107.8,107.41,107.8,89589.0,103.3978,103.7443,103.3689,103.7443,89589.0
2021-01-21 15:00:00,107.79,107.83,107.61,107.71,55860.0,103.7346,103.7731,103.5614,103.6576,55860.0
2021-01-21 15:05:00,107.7,107.74,107.59,107.73,62751.0,103.648,103.6865,103.5422,103.6769,62751.0
2021-01-21 15:10:00,107.7,107.78,107.61,107.62,26506.0,103.648,103.725,103.5614,103.571,26506.0
2021-01-21 15:15:00,107.64,107.64,107.51,107.61,19690.0,103.5903,103.5903,103.4652,103.5614,19690.0
2021-01-21 15:20:00,107.61,107.64,107.52,107.56,18262.0,103.5614,103.5903,103.4748,103.5133,18262.0
2021-01-21 15:25:00,107.54,107.54,107.24,107.26,56437.0,103.494,103.494,103.2053,103.2246,56437.0
2021-01-21 15:30:00,107.24,107.44,107.22,107.41,28750.0,103.2053,103.3978,103.1861,103.3689,28750.0
2021-01-21 15:35:00,107.42,107.54,107.25,107.51,66520.0,103.3786,103.494,103.2149,103.4652,66520.0
2021-01-21 15:40:00,107.48,107.63,107.43,107.55,38064.0,103.4363,103.5807,103.3882,103.5037,38064.0
2021-01-21 15:45:00,107.55,108.1,107.54,108.04,135755.0,103.5037,104.033,103.494,103.9752,135755.0
2021-01-21 15:50:00,108.03,108.19,107.85,108.13,208176.0,103.9656,104.1196,103.7924,104.0618,208176.0
2021-01-21 15:55:00,108.13,108.22,107.88,107.98,359236.0,104.0618,104.1485,103.8212,103.9175,359236.0
2021-01-22 09:30:00,107.82,109.59,107.82,109.42,369343.0,103.7635,105.4669,103.7635,105.3033,369343.0
2021-01-22 09:35:00,109.43,109.75,109.03,109.65,159007.0,105.3129,105.6209,104.928,105.5247,159007.0
2021-01-22 09:40:00,109.59,109.63,108.72,109.4,66504.0,105.4669,105.5054,104.6296,105.2841,66504.0
2021-01-22 09:45:00,109.4,109.76,109.14,109.49,94742.0,105.2841,105.6305,105.0338,105.3707,94742.0
2021-01-22 09:50:00,109.49,109.69,109.36,109.39,36990.0,105.3707,105.5631,105.2456,105.2744,36990.0
2021-01-22 09:55:00,109.32,109.47,109.0,109.0,58775.0,105.2071,105.3514,104.8991,104.8991,58775.0
2021-01-22 10:00:00,109.04,109.1,108.37,108.64,59075.0,104.9376,104.9953,104.2928,104.5527,59075.0
2021-01-22 10:05:00,108.62,108.79,108.36,108.47,48153.0,104.5334,104.697,104.2832,104.389,48153.0
2021-01-22 10:10:00,108.47,108.74,108.29,108.68,82400.0,104.389,104.6489,104.2158,104.5911,82400.0
2021-01-22 10:15:00,108.66,108.69,108.49,108.51,60095.0,104.5719,104.6008,104.4083,104.4275,60095.0
2021-01-22 10:20:00,108.55,108.55,108.15,108.25,72040.0,104.466,104.466,104.0811,104.1773,72040.0
2021-01-22 10:25:00,108.22,108.22,107.74,107.89,68567.0,104.1485,104.1485,103.6865,103.8309,68567.0
2021-01-22 10:30:00,107.93,108.23,107.86,107.89,86478.0,103.8694,104.1581,103.802,103.8309,86478.0
2021-01-22 10:35:00,107.87,107.93,107.65,107.78,53200.0,103.8116,103.8694,103.5999,103.725,53200.0
2021-01-22 10:40:00,107.78,107.98,107.7,107.93,48861.0,103.725,103.9175,103.648,103.8694,48861.0
2021-01-22 10:45:00,107.95,108.04,107.85,107.95,105800.0,103.8886,103.9752,103.7924,103.8886,105800.0
2021-01-22 10:50:00,107.92,108.04,107.68,107.84,48212.0,103.8597,103.9752,103.6288,103.7828,48212.0
2021-01-22 10:55:00,107.88,108.02,107.75,107.75,19256.0,103.8212,103.956,103.6961,103.6961,19256.0
2021-01-22 11:00:00,107.72,107.9,107.68,107.89,20155.0,103.6673,103.8405,103.6288,103.8309,20155.0
2021-01-22 11:05:00,107.89,107.91,107.63,107.83,35812.0,103.8309,103.8501,103.5807,103.7731,35812.0
2021-01-22 11:10:00,107.8,107.92,107.73,107.77,49267.0,103.7443,103.8597,103.6769,103.7154,49267.0
2021-01-22 11:15:00,107.77,107.81,107.52,107.56,36882.0,103.7154,103.7539,103.4748,103.5133,36882.0
2021-01-22 11:20:00,107.54,107.58,107.35,107.41,24017.0,103.494,103.5325,103.3112,103.3689,24017.0
2021-01-22 11:25:00,107.42,107.55,107.29,107.36,32643.0,103.3786,103.5037,103.2534,103.3208,32643.0
2021-01-22 11:30:00,107.37,107.41,107.19,107.19,52044.0,103.3304,103.3689,103.1572,103.1572,52044.0
2021-01-22 11:35:00,107.18,107.55,107.16,107.52,49825.0,103.1476,103.5037,103.1283,103.4748,49825.0
2021-01-22 11:40:00,107.52,107.53,107.31,107.34,23022.0,103.4748,103.4844,103.2727,103.3016,23022.0
2021-01-22 11:45:00,107.34,107.6,107.34,107.56,24707.0,103.3016,103.5518,103.3016,103.5133,24707.0
2021-01-22 11:50:00,107.59,107.61,107.5,107.58,21265.0,103.5422,103.5614,103.4555,103.5325,21265.0
2021-01-22 11:55:00,107.56,107.7,107.54,107.68,32359.0,103.5133,103.648,103.494,103.6288,32359.0
2021-01-22 12:00:00,107.69,107.77,107.49,107.49,21067.0,103.6384,103.7154,103.4459,103.4459,21067.0
2021-01-22 12:05:00,107.48,107.48,107.16,107.16,48581.0,103.4363,103.4363,103.1283,103.1283,48581.0
2021-01-22 12:10:00,107.19,107.24,107.06,107.07,48451.0,103.1572,103.2053,103.0321,103.0417,48451.0
2021-01-22 12:15:00,107.07,107.31,107.06,107.17,18987.0,103.0417,103.2727,103.0321,103.138,18987.0
2021-01-22 12:20:00,107.17,107.33,107.12,107.14,30160.0,103.138,103.2919,103.0898,103.1091,30160.0
2021-01-22 12:25:00,107.14,107.29,107.12,107.26,16072.0,103.1091,103.2534,103.0898,103.2246,16072.0
2021-01-22 12:30:00,107.26,107.32,107.19,107.19,22575.0,103.2246,103.2823,103.1572,103.1572,22575.0
2021-01-22 12:35:00,107.18,107.3,107.1,107.12,33845.0,103.1476,103.2631,103.0706,103.0898,33845.0
2021-01-22 12:40:00,107.11,107.12,106.92,107.0,54688.0,103.0802,103.0898,102.8974,102.9744,54688.0
2021-01-22 12:45:00,107.0,107.03,106.92,106.94,24893.0,102.9744,103.0032,102.8974,102.9166,24893.0
2021-01-22 12:50:00,106.97,107.04,106.85,107.02,38704.0,102.9455,103.0128,102.83,102.9936,38704.0
2021-01-22 12:55:00,107.02,107.02,106.88,106.91,17175.0,102.9936,102.9936,102.8589,102.8877,17175.0
2021-01-22 13:00:00,106.95,107.01,106.89,106.95,19124.0,102.9262,102.984,102.8685,102.9262,19124.0
2021-01-22 13:05:00,106.94,106.97,106.83,106.85,15287.0,102.9166,102.9455,102.8107,102.83,15287.0
2021-01-22 13:10:00,106.82,106.92,106.73,106.86,20722.0,102.8011,102.8974,102.7145,102.8396,20722.0
2021-01-22 13:15:00,106.87,106.93,106.66,106.82,31540.0,102.8492,102.907,102.6471,102.8011,31540.0
2021-01-22 13:20:00,106.81,106.83,106.6,106.64,43038.0,102.7915,102.8107,102.5894,102.6279,43038.0
2021-01-22 13:25:00,106.64,106.76,106.59,106.64,21708.0,102.6279,102.7434,102.5798,102.6279,21708.0
2021-01-22 13:30:00,106.64,106.73,106.59,106.73,22737.0,102.6279,102.7145,102.5798,102.7145,22737.0
2021-01-22 13:35:00,106.75,106.94,106.74,106.9,24695.0,102.7338,102.9166,102.7241,102.8781,24695.0
2021-01-22 13:40:00,106.9,106.97,106.85,106.88,22660.0,102.8781,102.9455,102.83,102.8589,22660.0
2021-01-22 13:45:00,106.89,106.93,106.74,106.81,20577.0,102.8685,102.907,102.7241,102.7915,20577.0
2021-01-22 13:50:00,106.8,106.88,106.73,106.79,19570.0,102.7819,102.8589,102.7145,102.7723,19570.0
2021-01-22 13:55:00,106.78,106.83,106.72,106.76,13494.0,102.7626,102.8107,102.7049,102.7434,13494.0
2021-01-22 14:00:00,106.74,106.9,106.64,106.87,19604.0,102.7241,102.8781,102.6279,102.8492,19604.0
2021-01-22 14:05:00,106.84,106.95,106.8,106.89,21149.0,102.8204,102.9262,102.7819,102.8685,21149.0
2021-01-22 14:10:00,106.87,106.9,106.59,106.61,31340.0,102.8492,102.8781,102.5798,102.599,31340.0
2021-01-22 14:15:00,106.61,106.79,106.56,106.69,25440.0,102.599,102.7723,102.5509,102.676,25440.0
2021-01-22 14:20:00,106.69,106.85,106.68,106.72,37319.0,102.676,102.83,102.6664,102.7049,37319.0
2021-01-22 14:25:00,106.71,106.83,106.66,106.83,28909.0,102.6953,102.8107,102.6471,102.8107,28909.0
2021-01-22 14:30:00,106.79,106.96,106.72,106.83,20832.0,102.7723,102.9359,102.7049,102.8107,20832.0
2021-01-22 14:35:00,106.86,106.86,106.72,106.86,50075.0,102.8396,102.8396,102.7049,102.8396,50075.0
2021-01-22 14:40:00,106.87,106.95,106.73,106.82,35840.0,102.8492,102.9262,102.7145,102.8011,35840.0
2021-01-22 14:45:00,106.8,106.89,106.72,106.74,27266.0,102.7819,102.8685,102.7049,102.7241,27266.0
2021-01-22 14:50:00,106.75,106.79,106.67,106.7,44429.0,102.7338,102.7723,102.6568,102.6856,44429.0
2021-01-22 14:55:00,106.67,106.96,106.66,106.85,46193.0,102.6568,102.9359,102.6471,102.83,46193.0
2021-01-22 15:00:00,106.85,107.09,106.82,107.05,20925.0,102.83,103.061,102.8011,103.0225,20925.0
2021-01-22 15:05:00,107.05,107.25,107.02,107.02,36075.0,103.0225,103.2149,102.9936,102.9936,36075.0
2021-01-22 15:10:00,107.02,107.06,106.68,106.77,59132.0,102.9936,103.0321,102.6664,102.753,59132.0
2021-01-22 15:15:00,106.78,106.8,106.68,106.69,57090.0,102.7626,102.7819,102.6664,102.676,57090.0
2021-01-22 15:20:00,106.71,106.86,106.69,106.8,49048.0,102.6953,102.8396,102.676,102.7819,49048.0
2021-01-22 15:25:00,106.79,106.8,106.67,106.79,49344.0,102.7723,102.7819,102.6568,102.7723,49344.0
2021-01-22 15:30:00,106.78,106.78,106.5,106.64,59332.0,102.7626,102.7626,102.4932,102.6279,59332.0
2021-01-22 15:35:00,106.64,106.69,106.56,106.63,49597.0,102.6279,102.676,102.5509,102.6183,49597.0
2021-01-22 15:40:00,106.62,106.62,106.5,106.52,57361.0,102.6087,102.6087,102.4932,102.5124,57361.0
2021-01-22 15:45:00,106.52,106.78,106.39,106.77,95851.0,102.5124,102.7626,102.3873,102.753,95851.0
2021-01-22 15:50:00,106.75,106.77,106.4,106.46,162335.0,102.7338,102.753,102.3969,102.4547,162335.0
2021-01-22 15:55:00,106.47,106.6,106.25,106.28,442163.0,102.4643,102.5894,102.2526,102.2814,442163.0
2021-01-25 09:30:00,107.5,108.24,107.0,107.47,250956.0,103.4555,104.1677,102.9744,103.4267,250956.0
2021-01-25 09:35:00,108.15,109.05,107.49,108.59,158326.0,104.0811,104.9472,103.4459,104.5045,158326.0
2021-01-25 09:40:00,108.61,109.12,108.49,108.84,118983.0,104.5238,105.0146,104.4083,104.7451,118983.0
2021-01-25 09:45:00,108.89,108.98,108.28,108.39,45461.0,104.7932,104.8799,104.2062,104.3121,45461.0
2021-01-25 09:50:00,108.38,108.6,108.16,108.37,67900.0,104.3024,104.5142,104.0907,104.2928,67900.0
2021-01-25 09:55:00,108.38,108.98,108.14,108.79,130478.0,104.3024,104.8799,104.0715,104.697,130478.0
2021-01-25 10:00:00,108.79,109.42,108.76,109.42,142568.0,104.697,105.3033,104.6681,105.3033,142568.0
2021-01-25 10:05:00,109.43,109.64,109.24,109.57,175005.0,105.3129,105.515,105.1301,105.4477,175005.0
2021-01-25 10:10:00,109.57,109.71,109.26,109.6,148097.0,105.4477,105.5824,105.1493,105.4765,148097.0
2021-01-25 10:15:00,109.61,109.99,109.49,109.91,112833.0,105.4862,105.8519,105.3707,105.7749,112833.0
2021-01-25 10:20:00,109.92,110.05,109.73,109.88,174024.0,105.7845,105.9096,105.6016,105.746,174024.0
2021-01-25 10:25:00,109.87,110.02,109.65,109.98,174799.0,105.7364,105.8807,105.5247,105.8422,174799.0
2021-01-25 10:30:00,109.94,110.1,109.76,109.91,146279.0,105.8037,105.9577,105.6305,105.7749,146279.0
2021-01-25 10:35:00,109.91,110.06,109.87,109.98,113735.0,105.7749,105.9192,105.7364,105.8422,113735.0
2021-01-25 10:40:00,109.92,110.05,109.83,109.96,92328.0,105.7845,105.9096,105.6979,105.823,92328.0
2021-01-25 10:45:00,109.96,110.01,109.77,109.86,74302.0,105.823,105.8711,105.6401,105.7268,74302.0
2021-01-25 10:50:00,109.85,109.97,108.65,108.92,127217.0,105.7171,105.8326,104.5623,104.8221,127217.0
2021-01-25 10:55:00,108.96,109.19,108.31,108.31,167960.0,104.8606,105.082,104.2351,104.2351,167960.0
2021-01-25 11:00:00,108.28,108.75,107.59,107.59,291927.0,104.2062,104.6585,103.5422,103.5422,291927.0
2021-01-25 11:05:00,107.59,107.81,107.09,107.4,212755.0,103.5422,103.7539,103.061,103.3593,212755.0
2021-01-25 11:10:00,107.47,108.81,107.32,108.72,230362.0,103.4267,104.7163,103.2823,104.6296,230362.0
2021-01-25 11:15:00,108.62,108.83,108.31,108.6,208849.0,104.5334,104.7355,104.2351,104.5142,208849.0
2021-01-25 11:20:00,108.54,108.59,108.07,108.39,91906.0,104.4564,104.5045,104.0041,104.3121,91906.0
2021-01-25 11:25:00,108.39,108.46,108.19,108.29,79711.0,104.3121,104.3794,104.1196,104.2158,79711.0
2021-01-25 11:30:00,108.29,108.61,108.17,108.37,54069.0,104.2158,104.5238,104.1003,104.2928,54069.0
2021-01-25 11:35:00,108.37,108.85,108.33,108.85,60777.0,104.2928,104.7548,104.2543,104.7548,60777.0
2021-01-25 11:40:00,108.83,109.0,108.57,108.98,37223.0,104.7355,104.8991,104.4853,104.8799,37223.0
2021-01-25 11:45:00,109.0,109.0,108.52,108.81,100740.0,104.8991,104.8991,104.4372,104.7163,100740.0
2021-01-25 11:50:00,108.8,108.98,108.6,108.82,14532.0,104.7066,104.8799,104.5142,104.7259,14532.0
2021-01-25 11:55:00,108.91,108.91,108.49,108.78,104942.0,104.8125,104.8125,104.4083,104.6874,104942.0
2021-01-25 12:00:00,108.8,109.08,108.71,109.0,46959.0,104.7066,104.9761,104.62,104.8991,46959.0
2021-01-25 12:05:00,109.0,109.11,108.86,108.95,54834.0,104.8991,105.005,104.7644,104.851,54834.0
2021-01-25 12:10:00,108.91,109.0,108.66,108.72,116526.0,104.8125,104.8991,104.5719,104.6296,116526.0
2021-01-25 12:15:00,108.7,108.73,107.78,108.12,42680.0,104.6104,104.6393,103.725,104.0522,42680.0
2021-01-25 12:20:00,108.11,108.49,107.64,107.65,76662.0,104.0426,104.4083,103.5903,103.5999,76662.0
2021-01-25 12:25:00,107.64,108.3,107.6,108.27,60202.0,103.5903,104.2254,103.5518,104.1966,60202.0
2021-01-25 12:30:00,108.28,108.37,108.06,108.29,54347.0,104.2062,104.2928,103.9945,104.2158,54347.0
2021-01-25 12:35:00,108.3,108.34,107.79,108.02,65782.0,104.2254,104.2639,103.7346,103.956,65782.0
2021-01-25 12:40:00,108.02,108.21,107.93,108.05,26275.0,103.956,104.1388,103.8694,103.9848,26275.0
2021-01-25 12:45:00,108.1,108.4,108.06,108.36,40551.0,104.033,104.3217,103.9945,104.2832,40551.0
2021-01-25 12:50:00,108.25,108.36,108.09,108.23,58484.0,104.1773,104.2832,104.0233,104.1581,58484.0
2021-01-25 12:55:00,108.26,108.49,108.06,108.4,36196.0,104.1869,104.4083,103.9945,104.3217,36196.0
2021-01-25 13:00:00,108.43,108.49,108.2,108.27,93820.0,104.3506,104.4083,104.1292,104.1966,93820.0
2021-01-25 13:05:00,108.22,108.22,107.94,108.06,13572.0,104.1485,104.1485,103.879,103.9945,13572.0
2021-01-25 13:10:00,108.07,108.4,108.06,108.22,40308.0,104.0041,104.3217,103.9945,104.1485,40308.0
2021-01-25 13:15:00,108.29,108.38,108.16,108.34,14737.0,104.2158,104.3024,104.0907,104.2639,14737.0
2021-01-25 13:20:00,108.36,108.58,108.26,108.48,68264.0,104.2832,104.4949,104.1869,104.3987,68264.0
2021-01-25 13:25:00,108.48,108.61,108.35,108.43,38305.0,104.3987,104.5238,104.2736,104.3506,38305.0
2021-01-25 13:30:00,108.46,108.5,108.31,108.43,44228.0,104.3794,104.4179,104.2351,104.3506,44228.0
2021-01-25 13:35:00,108.44,108.45,108.12,108.38,31203.0,104.3602,104.3698,104.0522,104.3024,31203.0
2021-01-25 13:40:00,108.32,108.42,108.24,108.31,14789.0,104.2447,104.3409,104.1677,104.2351,14789.0
2021-01-25 13:45:00,108.34,108.35,108.08,108.2,21506.0,104.2639,104.2736,104.0137,104.1292,21506.0
2021-01-25 13:50:00,108.11,108.2,108.03,108.06,15389.0,104.0426,104.1292,103.9656,103.9945,15389.0
2021-01-25 13:55:00,108.0,108.23,108.0,108.22,17112.0,103.9367,104.1581,103.9367,104.1485,17112.0
2021-01-25 14:00:00,108.2,108.24,107.92,108.11,20027.0,104.1292,104.1677,103.8597,104.0426,20027.0
2021-01-25 14:05:00,108.14,108.2,107.92,108.09,29198.0,104.0715,104.1292,103.8597,104.0233,29198.0
2021-01-25 14:10:00,108.08,108.18,107.95,108.18,18298.0,104.0137,104.11,103.8886,104.11,18298.0
2021-01-25 14:15:00,108.12,108.18,107.93,108.03,28942.0,104.0522,104.11,103.8694,103.9656,28942.0
2021-01-25 14:20:00,107.99,108.12,107.98,108.11,12651.0,103.9271,104.0522,103.9175,104.0426,12651.0
2021-01-25 14:25:00,108.08,108.14,107.98,108.1,16267.0,104.0137,104.0715,103.9175,104.033,16267.0
2021-01-25 14:30:00,108.11,108.15,108.0,108.07,37210.0,104.0426,104.0811,103.9367,104.0041,37210.0
2021-01-25 14:35:00,108.04,108.09,107.96,108.06,31075.0,103.9752,104.0233,103.8982,103.9945,31075.0
2021-01-25 14:40:00,108.05,108.14,107.93,108.06,37492.0,103.9848,104.0715,103.8694,103.9945,37492.0
2021-01-25 14:45:00,108.06,108.3,108.02,108.23,26014.0,103.9945,104.2254,103.956,104.1581,26014.0
2021-01-25 14:50:00,108.26,108.28,107.87,107.87,20036.0,104.1869,104.2062,103.8116,103.8116,20036.0
2021-01-25 14:55:00,107.87,107.96,107.72,107.72,34329.0,103.8116,103.8982,103.6673,103.6673,34329.0
2021-01-25 15:00:00,107.73,107.78,107.58,107.74,27675.0,103.6769,103.725,103.5325,103.6865,27675.0
2021-01-25 15:05:00,107.75,107.89,107.7,107.75,17506.0,103.6961,103.8309,103.648,103.6961,17506.0
2021-01-25 15:10:00,107.74,107.77,107.32,107.38,29073.0,103.6865,103.7154,103.2823,103.3401,29073.0
2021-01-25 15:15:00,107.37,107.68,107.17,107.65,31028.0,103.3304,103.6288,103.138,103.5999,31028.0
2021-01-25 15:20:00,107.67,107.79,107.52,107.54,21458.0,103.6191,103.7346,103.4748,103.494,21458.0
2021-01-25 15:25:00,107.53,107.55,107.27,107.36,30361.0,103.4844,103.5037,103.2342,103.3208,30361.0
2021-01-25 15:30:00,107.36,107.65,107.28,107.63,37291.0,103.3208,103.5999,103.2438,103.5807,37291.0
2021-01-25 15:35:00,107.62,107.67,107.45,107.56,40431.0,103.571,103.6191,103.4074,103.5133,40431.0
2021-01-25 15:40:00,107.56,107.8,107.53,107.79,34987.0,103.5133,103.7443,103.4844,103.7346,34987.0
2021-01-25 15:45:00,107.78,107.97,107.78,107.86,41547.0,103.725,103.9079,103.725,103.802,41547.0
2021-01-25 15:50:00,107.85,108.0,107.73,107.98,70162.0,103.7924,103.9367,103.6769,103.9175,70162.0
2021-01-25 15:55:00,107.95,108.34,107.92,108.17,345633.0,103.8886,104.2639,103.8597,104.1003,345633.0
2021-01-26 09:30:00,109.0,109.0,107.23,107.28,208145.0,104.8991,104.8991,103.1957,103.2438,208145.0
2021-01-26 09:35:00,107.44,107.44,106.33,106.33,108123.0,103.3978,103.3978,102.3296,102.3296,108123.0
2021-01-26 09:40:00,106.33,107.13,106.12,106.9,100278.0,102.3296,103.0995,102.1275,102.8781,100278.0
2021-01-26 09:45:00,106.93,107.08,106.81,106.84,42656.0,102.907,103.0513,102.7915,102.8204,42656.0
2021-01-26 09:50:00,106.84,107.09,106.65,106.69,58628.0,102.8204,103.061,102.6375,102.676,58628.0
2021-01-26 09:55:00,106.73,107.0,106.4,106.86,43000.0,102.7145,102.9744,102.3969,102.8396,43000.0
2021-01-26 10:00:00,106.97,107.09,106.65,107.05,77279.0,102.9455,103.061,102.6375,103.0225,77279.0
2021-01-26 10:05:00,107.0,107.4,107.0,107.28,86747.0,102.9744,103.3593,102.9744,103.2438,86747.0
2021-01-26 10:10:00,107.29,107.29,106.7,106.83,121613.0,103.2534,103.2534,102.6856,102.8107,121613.0
2021-01-26 10:15:00,106.78,107.06,106.47,106.53,43288.0,102.7626,103.0321,102.4643,102.522,43288.0
2021-01-26 10:20:00,106.55,106.77,106.36,106.5,33335.0,102.5413,102.753,102.3584,102.4932,33335.0
2021-01-26 10:25:00,106.5,106.95,106.44,106.73,74888.0,102.4932,102.9262,102.4354,102.7145,74888.0
2021-01-26 10:30:00,106.75,106.83,106.54,106.64,75439.0,102.7338,102.8107,102.5317,102.6279,75439.0
2021-01-26 10:35:00,106.68,106.83,106.49,106.55,53320.0,102.6664,102.8107,102.4835,102.5413,53320.0
2021-01-26 10:40:00,106.56,106.95,106.47,106.72,66814.0,102.5509,102.9262,102.4643,102.7049,66814.0
2021-01-26 10:45:00,106.75,107.3,106.72,107.08,39695.0,102.7338,103.2631,102.7049,103.0513,39695.0
2021-01-26 10:50:00,107.09,107.18,106.68,106.72,24880.0,103.061,103.1476,102.6664,102.7049,24880.0
2021-01-26 10:55:00,106.66,106.95,106.62,106.67,27938.0,102.6471,102.9262,102.6087,102.6568,27938.0
2021-01-26 11:00:00,106.66,106.91,106.62,106.63,43854.0,102.6471,102.8877,102.6087,102.6183,43854.0
2021-01-26 11:05:00,106.63,106.82,106.36,106.44,38477.0,102.6183,102.8011,102.3584,102.4354,38477.0
2021-01-26 11:10:00,106.39,106.66,106.37,106.4,25296.0,102.3873,102.6471,102.3681,102.3969,25296.0
2021-01-26 11:15:00,106.45,106.64,106.37,106.5,73034.0,102.445,102.6279,102.3681,102.4932,73034.0
2021-01-26 11:20:00,106.51,106.81,106.5,106.81,41065.0,102.5028,102.7915,102.4932,102.7915,41065.0
2021-01-26 11:25:00,106.81,106.95,106.58,106.77,30265.0,102.7915,102.9262,102.5702,102.753,30265.0
2021-01-26 11:30:00,106.72,106.95,106.7,106.86,24802.0,102.7049,102.9262,102.6856,102.8396,24802.0
2021-01-26 11:35:00,106.89,106.94,106.74,106.84,10509.0,102.8685,102.9166,102.7241,102.8204,10509.0
2021-01-26 11:40:00,106.81,106.82,106.65,106.7,73755.0,102.7915,102.8011,102.6375,102.6856,73755.0
2021-01-26 11:45:00,106.71,106.79,106.56,106.61,18647.0,102.6953,102.7723,102.5509,102.599,18647.0
2021-01-26 11:50:00,106.58,106.69,106.35,106.35,14784.0,102.5702,102.676,102.3488,102.3488,14784.0
2021-01-26 11:55:00,106.37,106.47,106.22,106.34,24191.0,102.3681,102.4643,102.2237,102.3392,24191.0
2021-01-26 12:00:00,106.38,106.51,106.28,106.29,27591.0,102.3777,102.5028,102.2814,102.2911,27591.0
2021-01-26 12:05:00,106.29,106.38,106.24,106.28,15297.0,102.2911,102.3777,102.2429,102.2814,15297.0
2021-01-26 12:10:00,106.31,106.4,106.28,106.39,60179.0,102.3103,102.3969,102.2814,102.3873,60179.0
2021-01-26 12:15:00,106.37,106.6,106.33,106.6,57395.0,102.3681,102.5894,102.3296,102.5894,57395.0
2021-01-26 12:20:00,106.61,106.64,106.3,106.34,260522.0,102.599,102.6279,102.3007,102.3392,260522.0
2021-01-26 12:25:00,106.38,106.52,106.31,106.49,20910.0,102.3777,102.5124,102.3103,102.4835,20910.0
2021-01-26 12:30:00,106.49,106.81,106.49,106.81,14330.0,102.4835,102.7915,102.4835,102.7915,14330.0
2021-01-26 12:35:00,106.82,106.82,106.54,106.65,18540.0,102.8011,102.8011,102.5317,102.6375,18540.0
2021-01-26 12:40:00,106.62,106.62,106.44,106.47,11333.0,102.6087,102.6087,102.4354,102.4643,11333.0
2021-01-26 12:45:00,106.46,106.56,106.33,106.56,49750.0,102.4547,102.5509,102.3296,102.5509,49750.0
2021-01-26 12:50:00,106.57,106.7,106.57,106.65,37897.0,102.5605,102.6856,102.5605,102.6375,37897.0
2021-01-26 12:55:00,106.66,106.82,106.6,106.65,70630.0,102.6471,102.8011,102.5894,102.6375,70630.0
2021-01-26 13:00:00,106.65,106.93,106.65,106.82,68120.0,102.6375,102.907,102.6375,102.8011,68120.0
2021-01-26 13:05:00,106.84,106.85,106.73,106.84,14712.0,102.8204,102.83,102.7145,102.8204,14712.0
2021-01-26 13:10:00,106.79,106.96,106.79,106.96,49842.0,102.7723,102.9359,102.7723,102.9359,49842.0
2021-01-26 13:15:00,106.99,107.0,106.82,106.88,22730.0,102.9647,102.9744,102.8011,102.8589,22730.0
2021-01-26 13:20:00,106.89,106.95,106.87,106.95,16300.0,102.8685,102.9262,102.8492,102.9262,16300.0
2021-01-26 13:25:00,106.94,106.96,106.88,106.9,25399.0,102.9166,102.9359,102.8589,102.8781,25399.0
2021-01-26 13:30:00,106.9,107.14,106.87,106.94,131729.0,102.8781,103.1091,102.8492,102.9166,131729.0
2021-01-26 13:35:00,106.94,106.96,106.7,106.74,33127.0,102.9166,102.9359,102.6856,102.7241,33127.0
2021-01-26 13:40:00,106.73,106.78,106.45,106.54,31439.0,102.7145,102.7626,102.445,102.5317,31439.0
2021-01-26 13:45:00,106.57,106.79,106.5,106.79,15744.0,102.5605,102.7723,102.4932,102.7723,15744.0
2021-01-26 13:50:00,106.79,106.84,106.66,106.67,6400.0,102.7723,102.8204,102.6471,102.6568,6400.0
2021-01-26 13:55:00,106.63,106.65,106.56,106.59,14690.0,102.6183,102.6375,102.5509,102.5798,14690.0
2021-01-26 14:00:00,106.57,106.66,106.51,106.64,15532.0,102.5605,102.6471,102.5028,102.6279,15532.0
2021-01-26 14:05:00,106.62,106.73,106.57,106.72,9431.0,102.6087,102.7145,102.5605,102.7049,9431.0
2021-01-26 14:10:00,106.75,106.8,106.64,106.65,9122.0,102.7338,102.7819,102.6279,102.6375,9122.0
2021-01-26 14:15:00,106.67,106.7,106.63,106.65,5559.0,102.6568,102.6856,102.6183,102.6375,5559.0
2021-01-26 14:20:00,106.65,106.69,106.59,106.59,16165.0,102.6375,102.676,102.5798,102.5798,16165.0
2021-01-26 14:25:00,106.59,106.59,106.3,106.44,14521.0,102.5798,102.5798,102.3007,102.4354,14521.0
2021-01-26 14:30:00,106.41,106.52,106.38,106.4,19226.0,102.4066,102.5124,102.3777,102.3969,19226.0
2021-01-26 14:35:00,106.4,106.46,106.27,106.34,10704.0,102.3969,102.4547,102.2718,102.3392,10704.0
2021-01-26 14:40:00,106.33,106.4,106.2,106.27,45588.0,102.3296,102.3969,102.2045,102.2718,45588.0
2021-01-26 14:45:00,106.27,106.3,106.17,106.17,32800.0,102.2718,102.3007,102.1756,102.1756,32800.0
2021-01-26 14:50:00,106.17,106.27,106.03,106.04,25228.0,102.1756,102.2718,102.0408,102.0505,25228.0
2021-01-26 14:55:00,106.07,106.08,105.94,105.95,45238.0,102.0793,102.089,101.9542,101.9639,45238.0
2021-01-26 15:00:00,105.93,105.95,105.8,105.81,24646.0,101.9446,101.9639,101.8195,101.8291,24646.0
2021-01-26 15:05:00,105.81,105.87,105.74,105.82,18307.0,101.8291,101.8869,101.7618,101.8387,18307.0
2021-01-26 15:10:00,105.81,106.05,105.8,106.03,82592.0,101.8291,102.0601,101.8195,102.0408,82592.0
2021-01-26 15:15:00,106.0,106.04,105.83,105.92,22787.0,102.012,102.0505,101.8484,101.935,22787.0
2021-01-26 15:20:00,105.91,105.95,105.74,105.74,23078.0,101.9254,101.9639,101.7618,101.7618,23078.0
2021-01-26 15:25:00,105.79,105.82,105.52,105.56,45476.0,101.8099,101.8387,101.55,101.5885,45476.0
2021-01-26 15:30:00,105.52,105.61,105.44,105.48,43830.0,101.55,101.6366,101.473,101.5115,43830.0
2021-01-26 15:35:00,105.47,105.5,105.27,105.42,41209.0,101.5019,101.5308,101.3094,101.4538,41209.0
2021-01-26 15:40:00,105.43,105.79,105.42,105.69,99646.0,101.4634,101.8099,101.4538,101.7136,99646.0
2021-01-26 15:45:00,105.69,105.79,105.5,105.54,49473.0,101.7136,101.8099,101.5308,101.5693,49473.0
2021-01-26 15:50:00,105.54,105.75,105.44,105.47,95677.0,101.5693,101.7714,101.473,101.5019,95677.0
2021-01-26 15:55:00,105.45,105.66,105.4,105.53,271773.0,101.4827,101.6848,101.4345,101.5597,271773.0
2021-01-27 09:30:00,102.03,102.62,98.6,101.84,575796.0,98.1913,98.7591,94.8904,98.0085,575796.0
2021-01-27 09:35:00,101.83,102.79,101.65,102.69,114507.0,97.9989,98.9227,97.8256,98.8265,114507.0
2021-01-27 09:40:00,102.8,103.0,101.9,102.65,112513.0,98.9324,99.1248,98.0662,98.788,112513.0
2021-01-27 09:45:00,102.54,103.33,102.11,102.22,91957.0,98.6822,99.4424,98.2683,98.3742,91957.0
2021-01-27 09:50:00,102.22,102.62,101.69,102.06,131992.0,98.3742,98.7591,97.8641,98.2202,131992.0
2021-01-27 09:55:00,102.08,102.66,102.05,102.66,172176.0,98.2395,98.7976,98.2106,98.7976,172176.0
2021-01-27 10:00:00,102.51,102.92,102.2,102.6,154045.0,98.6533,99.0479,98.3549,98.7399,154045.0
2021-01-27 10:05:00,102.58,102.72,102.16,102.65,94557.0,98.7206,98.8554,98.3164,98.788,94557.0
2021-01-27 10:10:00,102.68,102.8,102.26,102.26,60046.0,98.8169,98.9324,98.4127,98.4127,60046.0
2021-01-27 10:15:00,102.22,103.58,102.2,103.53,78617.0,98.3742,99.683,98.3549,99.6349,78617.0
2021-01-27 10:20:00,103.59,104.0,103.33,103.73,68565.0,99.6926,100.0872,99.4424,99.8274,68565.0
2021-01-27 10:25:00,103.78,103.79,103.3,103.44,59493.0,99.8755,99.8851,99.4136,99.5483,59493.0
2021-01-27 10:30:00,103.46,104.06,103.18,103.55,57890.0,99.5675,100.145,99.2981,99.6542,57890.0
2021-01-27 10:35:00,103.55,103.64,103.21,103.24,51801.0,99.6542,99.7408,99.3269,99.3558,51801.0
2021-01-27 10:40:00,103.27,103.31,102.82,102.88,52636.0,99.3847,99.4232,98.9516,99.0094,52636.0
2021-01-27 10:45:00,102.87,103.2,102.78,103.08,35760.0,98.9997,99.3173,98.9131,99.2018,35760.0
2021-01-27 10:50:00,103.12,103.18,102.71,102.94,18374.0,99.2403,99.2981,98.8458,99.0671,18374.0
2021-01-27 10:55:00,102.9,103.05,102.75,102.98,31330.0,99.0286,99.173,98.8843,99.1056,31330.0
2021-01-27 11:00:00,103.04,103.08,102.5,102.54,31949.0,99.1633,99.2018,98.6437,98.6822,31949.0
2021-01-27 11:05:00,102.58,102.68,102.34,102.45,29224.0,98.7206,98.8169,98.4897,98.5955,29224.0
2021-01-27 11:10:00,102.48,102.96,102.39,102.53,34841.0,98.6244,99.0863,98.5378,98.6725,34841.0
2021-01-27 11:15:00,102.51,102.61,102.14,102.21,30994.0,98.6533,98.7495,98.2972,98.3646,30994.0
2021-01-27 11:20:00,102.17,102.3,101.87,101.99,37007.0,98.3261,98.4512,98.0374,98.1528,37007.0
2021-01-27 11:25:00,101.98,102.26,101.85,101.93,41614.0,98.1432,98.4127,98.0181,98.0951,41614.0
2021-01-27 11:30:00,101.97,102.0,101.49,101.49,48940.0,98.1336,98.1625,97.6717,97.6717,48940.0
2021-01-27 11:35:00,101.51,101.61,101.16,101.22,62535.0,97.6909,97.7871,97.3541,97.4118,62535.0
2021-01-27 11:40:00,101.18,101.33,100.96,101.04,83758.0,97.3733,97.5177,97.1616,97.2386,83758.0
2021-01-27 11:45:00,101.05,101.41,100.92,100.95,65178.0,97.2482,97.5947,97.1231,97.152,65178.0
2021-01-27 11:50:00,100.99,101.2,100.94,101.03,59641.0,97.1905,97.3926,97.1423,97.229,59641.0
2021-01-27 11:55:00,101.04,101.1,100.77,100.78,37317.0,97.2386,97.2963,96.9787,96.9884,37317.0
2021-01-27 12:00:00,100.77,100.86,100.59,100.71,48269.0,96.9787,97.0654,96.8055,96.921,48269.0
2021-01-27 12:05:00,100.7,100.86,100.62,100.83,76520.0,96.9114,97.0654,96.8344,97.0365,76520.0
2021-01-27 12:10:00,100.84,100.97,100.77,100.88,82205.0,97.0461,97.1712,96.9787,97.0846,82205.0
2021-01-27 12:15:00,100.87,101.06,100.77,100.77,119941.0,97.075,97.2578,96.9787,96.9787,119941.0
2021-01-27 12:20:00,100.76,101.16,100.71,101.02,80039.0,96.9691,97.3541,96.921,97.2193,80039.0
2021-01-27 12:25:00,101.06,101.3,100.95,101.01,41605.0,97.2578,97.4888,97.152,97.2097,41605.0
2021-01-27 12:30:00,101.04,101.04,100.72,100.8,50409.0,97.2386,97.2386,96.9306,97.0076,50409.0
2021-01-27 12:35:00,100.77,101.22,100.59,101.14,42131.0,96.9787,97.4118,96.8055,97.3348,42131.0
2021-01-27 12:40:00,101.17,101.7,101.13,101.63,36071.0,97.3637,97.8738,97.3252,97.8064,36071.0
2021-01-27 12:45:00,101.64,101.92,101.5,101.92,28985.0,97.816,98.0855,97.6813,98.0855,28985.0
2021-01-27 12:50:00,101.92,101.95,101.72,101.93,16793.0,98.0855,98.1143,97.893,98.0951,16793.0
2021-01-27 12:55:00,101.93,102.05,101.84,102.0,28432.0,98.0951,98.2106,98.0085,98.1625,28432.0
2021-01-27 13:00:00,101.97,102.06,101.8,101.87,16818.0,98.1336,98.2202,97.97,98.0374,16818.0
2021-01-27 13:05:00,101.88,101.88,101.34,101.58,31539.0,98.047,98.047,97.5273,97.7583,31539.0
2021-01-27 13:10:00,101.59,101.65,101.09,101.16,44196.0,97.7679,97.8256,97.2867,97.3541,44196.0
2021-01-27 13:15:00,101.2,101.39,101.01,101.02,29976.0,97.3926,97.5754,97.2097,97.2193,29976.0
2021-01-27 13:20:00,101.01,101.12,100.88,101.08,34589.0,97.2097,97.3156,97.0846,97.2771,34589.0
2021-01-27 13:25:00,101.06,101.57,101.06,101.47,48526.0,97.2578,97.7486,97.2578,97.6524,48526.0
2021-01-27 13:30:00,101.46,101.56,101.14,101.22,26783.0,97.6428,97.739,97.3348,97.4118,26783.0
2021-01-27 13:35:00,101.22,101.24,101.03,101.19,33406.0,97.4118,97.4311,97.229,97.3829,33406.0
2021-01-27 13:40:00,101.2,101.2,100.87,100.87,37854.0,97.3926,97.3926,97.075,97.075,37854.0
2021-01-27 13:45:00,100.84,101.24,100.81,101.12,30840.0,97.0461,97.4311,97.0172,97.3156,30840.0
2021-01-27 13:50:00,101.14,101.28,101.08,101.28,27228.0,97.3348,97.4696,97.2771,97.4696,27228.0
2021-01-27 13:55:00,101.28,101.4,101.03,101.04,32130.0,97.4696,97.585,97.229,97.2386,32130.0
2021-01-27 14:00:00,101.11,101.45,101.04,101.44,33463.0,97.306,97.6332,97.2386,97.6235,33463.0
2021-01-27 14:05:00,101.44,101.46,101.0,101.15,23713.0,97.6235,97.6428,97.2001,97.3444,23713.0
2021-01-27 14:10:00,101.2,101.28,100.96,100.97,33167.0,97.3926,97.4696,97.1616,97.1712,33167.0
2021-01-27 14:15:00,100.98,101.02,100.46,100.53,69120.0,97.1808,97.2193,96.6804,96.7478,69120.0
2021-01-27 14:20:00,100.5,100.58,100.31,100.48,38387.0,96.7189,96.7959,96.5361,96.6997,38387.0
2021-01-27 14:25:00,100.5,100.62,100.36,100.52,79074.0,96.7189,96.8344,96.5842,96.7381,79074.0
2021-01-27 14:30:00,100.5,100.58,100.09,100.1,57762.0,96.7189,96.7959,96.3243,96.334,57762.0
2021-01-27 14:35:00,100.1,100.36,99.93,100.2,92804.0,96.334,96.5842,96.1703,96.4302,92804.0
2021-01-27 14:40:00,100.14,100.4,100.04,100.21,71799.0,96.3724,96.6227,96.2762,96.4398,71799.0
2021-01-27 14:45:00,100.2,100.32,99.9,99.91,51399.0,96.4302,96.5457,96.1415,96.1511,51399.0
2021-01-27 14:50:00,99.97,100.03,99.41,99.75,57305.0,96.2088,96.2666,95.6699,95.9971,57305.0
2021-01-27 14:55:00,99.75,100.0,99.52,99.64,65797.0,95.9971,96.2377,95.7758,95.8913,65797.0
2021-01-27 15:00:00,99.67,100.08,99.53,100.02,80465.0,95.9201,96.3147,95.7854,96.257,80465.0
2021-01-27 15:05:00,100.01,100.15,99.78,99.85,57319.0,96.2473,96.3821,96.026,96.0934,57319.0
2021-01-27 15:10:00,99.97,100.03,99.6,100.03,62915.0,96.2088,96.2666,95.8528,96.2666,62915.0
2021-01-27 15:15:00,99.98,100.01,99.47,99.57,75664.0,96.2185,96.2473,95.7277,95.8239,75664.0
2021-01-27 15:20:00,99.55,99.56,98.8,98.86,83413.0,95.8046,95.8143,95.0829,95.1406,83413.0
2021-01-27 15:25:00,98.86,99.17,98.61,98.79,94055.0,95.1406,95.4389,94.9,95.0732,94055.0
2021-01-27 15:30:00,98.8,99.01,98.39,98.46,130962.0,95.0829,95.285,94.6883,94.7557,130962.0
2021-01-27 15:35:00,98.45,98.61,98.22,98.38,200890.0,94.746,94.9,94.5247,94.6787,200890.0
2021-01-27 15:40:00,98.38,98.38,98.11,98.18,145347.0,94.6787,94.6787,94.4188,94.4862,145347.0
2021-01-27 15:45:00,98.17,98.55,98.08,98.35,224139.0,94.4766,94.8423,94.3899,94.6498,224139.0
2021-01-27 15:50:00,98.33,98.55,98.2,98.26,334643.0,94.6305,94.8423,94.5054,94.5632,334643.0
2021-01-27 15:55:00,98.28,98.64,98.22,98.48,403639.0,94.5824,94.9289,94.5247,94.7749,403639.0
2021-01-28 09:30:00,100.99,101.45,100.8,100.89,223177.0,97.1905,97.6332,97.0076,97.0942,223177.0
2021-01-28 09:35:00,100.98,101.19,100.5,100.58,82854.0,97.1808,97.3829,96.7189,96.7959,82854.0
2021-01-28 09:40:00,100.65,101.24,99.97,101.14,141725.0,96.8633,97.4311,96.2088,97.3348,141725.0
2021-01-28 09:45:00,101.08,101.21,100.51,100.81,72036.0,97.2771,97.4022,96.7285,97.0172,72036.0
2021-01-28 09:50:00,100.8,101.17,100.49,101.17,54313.0,97.0076,97.3637,96.7093,97.3637,54313.0
2021-01-28 09:55:00,101.2,101.35,100.18,100.51,62433.0,97.3926,97.5369,96.4109,96.7285,62433.0
2021-01-28 10:00:00,100.54,101.2,100.35,101.05,47538.0,96.7574,97.3926,96.5745,97.2482,47538.0
2021-01-28 10:05:00,101.04,101.42,100.8,100.81,48175.0,97.2386,97.6043,97.0076,97.0172,48175.0
2021-01-28 10:10:00,100.82,101.21,100.51,101.21,48071.0,97.0269,97.4022,96.7285,97.4022,48071.0
2021-01-28 10:15:00,101.19,101.53,101.15,101.27,57636.0,97.3829,97.7102,97.3444,97.4599,57636.0
2021-01-28 10:20:00,101.24,101.65,101.06,101.22,46474.0,97.4311,97.8256,97.2578,97.4118,46474.0
2021-01-28 10:25:00,101.18,101.33,100.86,101.18,42057.0,97.3733,97.5177,97.0654,97.3733,42057.0
2021-01-28 10:30:00,101.21,101.22,100.52,100.74,48696.0,97.4022,97.4118,96.7381,96.9499,48696.0
2021-01-28 10:35:00,100.7,101.14,100.68,100.77,59658.0,96.9114,97.3348,96.8921,96.9787,59658.0
2021-01-28 10:40:00,100.81,100.96,100.27,100.49,57291.0,97.0172,97.1616,96.4976,96.7093,57291.0
2021-01-28 10:45:00,100.51,101.22,100.48,101.08,40268.0,96.7285,97.4118,96.6997,97.2771,40268.0
2021-01-28 10:50:00,101.03,101.41,101.02,101.07,32189.0,97.229,97.5947,97.2193,97.2675,32189.0
2021-01-28 10:55:00,101.11,101.59,101.1,101.55,88617.0,97.306,97.7679,97.2963,97.7294,88617.0
2021-01-28 11:00:00,101.59,101.99,101.58,101.88,40364.0,97.7679,98.1528,97.7583,98.047,40364.0
2021-01-28 11:05:00,101.91,102.45,101.82,102.39,60277.0,98.0759,98.5955,97.9892,98.5378,60277.0
2021-01-28 11:10:00,102.4,102.46,101.66,101.86,47710.0,98.5474,98.6052,97.8353,98.0277,47710.0
2021-01-28 11:15:00,101.83,101.93,101.54,101.61,25044.0,97.9989,98.0951,97.7198,97.7871,25044.0
2021-01-28 11:20:00,101.64,101.76,101.54,101.67,37452.0,97.816,97.9315,97.7198,97.8449,37452.0
2021-01-28 11:25:00,101.67,101.74,101.07,101.13,54000.0,97.8449,97.9122,97.2675,97.3252,54000.0
2021-01-28 11:30:00,101.05,101.72,101.02,101.54,47937.0,97.2482,97.893,97.2193,97.7198,47937.0
2021-01-28 11:35:00,101.5,101.67,101.33,101.57,16762.0,97.6813,97.8449,97.5177,97.7486,16762.0
2021-01-28 11:40:00,101.61,101.98,101.46,101.94,26899.0,97.7871,98.1432,97.6428,98.1047,26899.0
2021-01-28 11:45:00,101.9,102.0,101.67,101.85,90446.0,98.0662,98.1625,97.8449,98.0181,90446.0
2021-01-28 11:50:00,101.81,102.11,101.79,101.99,43519.0,97.9796,98.2683,97.9604,98.1528,43519.0
2021-01-28 11:55:00,102.01,102.2,101.96,102.16,39471.0,98.1721,98.3549,98.124,98.3164,39471.0
2021-01-28 12:00:00,102.16,102.21,101.75,101.91,34659.0,98.3164,98.3646,97.9219,98.0759,34659.0
2021-01-28 12:05:00,101.94,102.04,101.8,101.85,16803.0,98.1047,98.201,97.97,98.0181,16803.0
2021-01-28 12:10:00,101.93,102.01,101.75,101.83,20200.0,98.0951,98.1721,97.9219,97.9989,20200.0
2021-01-28 12:15:00,101.85,102.01,101.78,101.99,42013.0,98.0181,98.1721,97.9507,98.1528,42013.0
2021-01-28 12:20:00,102.05,102.1,101.95,102.01,24066.0,98.2106,98.2587,98.1143,98.1721,24066.0
2021-01-28 12:25:00,102.01,102.41,101.99,102.38,35802.0,98.1721,98.557,98.1528,98.5282,35802.0
2021-01-28 12:30:00,102.4,102.5,102.29,102.38,34642.0,98.5474,98.6437,98.4416,98.5282,34642.0
2021-01-28 12:35:00,102.4,102.54,102.33,102.5,18785.0,98.5474,98.6822,98.4801,98.6437,18785.0
2021-01-28 12:40:00,102.48,102.75,102.39,102.59,21475.0,98.6244,98.8843,98.5378,98.7303,21475.0
2021-01-28 12:45:00,102.71,102.88,102.66,102.77,24265.0,98.8458,99.0094,98.7976,98.9035,24265.0
2021-01-28 12:50:00,102.77,102.82,102.56,102.68,30867.0,98.9035,98.9516,98.7014,98.8169,30867.0
2021-01-28 12:55:00,102.68,102.68,102.52,102.58,27965.0,98.8169,98.8169,98.6629,98.7206,27965.0
2021-01-28 13:00:00,102.63,102.65,102.45,102.59,19730.0,98.7688,98.788,98.5955,98.7303,19730.0
2021-01-28 13:05:00,102.56,102.57,102.15,102.15,31281.0,98.7014,98.711,98.3068,98.3068,31281.0
2021-01-28 13:10:00,102.18,102.22,102.11,102.16,20595.0,98.3357,98.3742,98.2683,98.3164,20595.0
2021-01-28 13:15:00,102.14,102.37,102.14,102.37,45280.0,98.2972,98.5185,98.2972,98.5185,45280.0
2021-01-28 13:20:00,102.34,102.77,102.3,102.76,29314.0,98.4897,98.9035,98.4512,98.8939,29314.0
2021-01-28 13:25:00,102.71,102.92,102.64,102.79,23671.0,98.8458,99.0479,98.7784,98.9227,23671.0
2021-01-28 13:30:00,102.77,103.1,102.75,103.1,26476.0,98.9035,99.2211,98.8843,99.2211,26476.0
2021-01-28 13:35:00,103.08,103.31,102.98,103.26,20684.0,99.2018,99.4232,99.1056,99.3751,20684.0
2021-01-28 13:40:00,103.26,103.35,103.02,103.2,29253.0,99.3751,99.4617,99.1441,99.3173,29253.0
2021-01-28 13:45:00,103.15,103.2,102.97,103.15,20258.0,99.2692,99.3173,99.096,99.2692,20258.0
2021-01-28 13:50:00,103.16,103.17,102.93,103.02,37433.0,99.2788,99.2884,99.0575,99.1441,37433.0
2021-01-28 13:55:00,102.98,103.04,102.9,102.97,19960.0,99.1056,99.1633,99.0286,99.096,19960.0
2021-01-28 14:00:00,102.95,102.95,102.78,102.81,25807.0,99.0767,99.0767,98.9131,98.942,25807.0
2021-01-28 14:05:00,102.82,102.9,102.66,102.75,38465.0,98.9516,99.0286,98.7976,98.8843,38465.0
2021-01-28 14:10:00,102.77,102.77,102.54,102.6,30585.0,98.9035,98.9035,98.6822,98.7399,30585.0
2021-01-28 14:15:00,102.62,102.69,102.32,102.45,34929.0,98.7591,98.8265,98.4704,98.5955,34929.0
2021-01-28 14:20:00,102.42,102.54,102.37,102.42,29912.0,98.5667,98.6822,98.5185,98.5667,29912.0
2021-01-28 14:25:00,102.42,102.61,102.42,102.46,29832.0,98.5667,98.7495,98.5667,98.6052,29832.0
2021-01-28 14:30:00,102.48,102.7,102.48,102.64,33874.0,98.6244,98.8361,98.6244,98.7784,33874.0
2021-01-28 14:35:00,102.65,102.76,102.47,102.75,37382.0,98.788,98.8939,98.6148,98.8843,37382.0
2021-01-28 14:40:00,102.81,102.86,102.53,102.57,39731.0,98.942,98.9901,98.6725,98.711,39731.0
2021-01-28 14:45:00,102.57,102.78,102.55,102.63,28210.0,98.711,98.9131,98.6918,98.7688,28210.0
2021-01-28 14:50:00,102.65,102.88,102.56,102.59,38030.0,98.788,99.0094,98.7014,98.7303,38030.0
2021-01-28 14:55:00,102.55,102.71,102.36,102.67,29254.0,98.6918,98.8458,98.5089,98.8073,29254.0
2021-01-28 15:00:00,102.63,102.75,102.48,102.64,25765.0,98.7688,98.8843,98.6244,98.7784,25765.0
2021-01-28 15:05:00,102.61,102.73,102.42,102.46,30718.0,98.7495,98.865,98.5667,98.6052,30718.0
2021-01-28 15:10:00,102.46,102.54,102.36,102.45,50511.0,98.6052,98.6822,98.5089,98.5955,50511.0
2021-01-28 15:15:00,102.45,102.47,101.87,101.96,67564.0,98.5955,98.6148,98.0374,98.124,67564.0
2021-01-28 15:20:00,101.95,102.09,101.8,102.05,109775.0,98.1143,98.2491,97.97,98.2106,109775.0
2021-01-28 15:25:00,102.04,102.3,102.03,102.18,229186.0,98.201,98.4512,98.1913,98.3357,229186.0
2021-01-28 15:30:00,102.18,102.6,102.14,102.2,101645.0,98.3357,98.7399,98.2972,98.3549,101645.0
2021-01-28 15:35:00,102.16,102.3,102.09,102.21,89913.0,98.3164,98.4512,98.2491,98.3646,89913.0
2021-01-28 15:40:00,102.2,102.26,102.14,102.26,89197.0,98.3549,98.4127,98.2972,98.4127,89197.0
2021-01-28 15:45:00,102.25,102.28,102.01,102.03,128158.0,98.4031,98.4319,98.1721,98.1913,128158.0
2021-01-28 15:50:00,102.03,102.03,101.31,101.43,297218.0,98.1913,98.1913,97.4984,97.6139,297218.0
2021-01-28 15:55:00,101.44,101.44,100.98,101.15,566278.0,97.6235,97.6235,97.1808,97.3444,566278.0
2021-01-29 09:30:00,100.23,100.46,99.35,100.22,210703.0,96.4591,96.6804,95.6122,96.4494,210703.0
2021-01-29 09:35:00,100.21,100.21,99.17,99.61,92510.0,96.4398,96.4398,95.4389,95.8624,92510.0
2021-01-29 09:40:00,99.63,99.66,98.61,98.81,43912.0,95.8816,95.9105,94.9,95.0925,43912.0
2021-01-29 09:45:00,98.76,99.21,98.62,98.98,47370.0,95.0444,95.4774,94.9096,95.2561,47370.0
2021-01-29 09:50:00,98.95,98.98,98.27,98.33,68531.0,95.2272,95.2561,94.5728,94.6305,68531.0
2021-01-29 09:55:00,98.36,98.81,98.36,98.64,191652.0,94.6594,95.0925,94.6594,94.9289,191652.0
2021-01-29 10:00:00,98.68,98.91,98.45,98.47,59551.0,94.9674,95.1887,94.746,94.7653,59551.0
2021-01-29 10:05:00,98.45,98.8,97.93,98.8,111960.0,94.746,95.0829,94.2456,95.0829,111960.0
2021-01-29 10:10:00,98.77,99.13,98.66,99.08,45624.0,95.054,95.4004,94.9481,95.3523,45624.0
2021-01-29 10:15:00,99.11,99.24,98.86,99.24,56600.0,95.3812,95.5063,95.1406,95.5063,56600.0
2021-01-29 10:20:00,99.25,99.68,99.11,99.6,48508.0,95.5159,95.9298,95.3812,95.8528,48508.0
2021-01-29 10:25:00,99.63,99.93,99.49,99.66,24950.0,95.8816,96.1703,95.7469,95.9105,24950.0
2021-01-29 10:30:00,99.62,99.66,99.22,99.38,44947.0,95.872,95.9105,95.4871,95.641,44947.0
2021-01-29 10:35:00,99.29,99.45,98.82,98.88,111018.0,95.5544,95.7084,95.1021,95.1599,111018.0
2021-01-29 10:40:00,98.88,99.27,98.76,98.76,33167.0,95.1599,95.5352,95.0444,95.0444,33167.0
2021-01-29 10:45:00,98.74,99.17,98.6,98.98,33462.0,95.0251,95.4389,94.8904,95.2561,33462.0
2021-01-29 10:50:00,98.88,99.09,98.79,98.94,28695.0,95.1599,95.362,95.0732,95.2176,28695.0
2021-01-29 10:55:00,98.95,98.97,98.63,98.78,61784.0,95.2272,95.2465,94.9193,95.0636,61784.0
2021-01-29 11:00:00,98.84,99.06,98.44,98.61,55186.0,95.1214,95.3331,94.7364,94.9,55186.0
2021-01-29 11:05:00,98.58,98.65,98.41,98.48,31180.0,94.8711,94.9385,94.7075,94.7749,31180.0
2021-01-29 11:10:00,98.47,98.51,98.2,98.48,40987.0,94.7653,94.8038,94.5054,94.7749,40987.0
2021-01-29 11:15:00,98.51,98.57,98.2,98.23,39452.0,94.8038,94.8615,94.5054,94.5343,39452.0
2021-01-29 11:20:00,98.2,98.38,98.01,98.03,30076.0,94.5054,94.6787,94.3226,94.3418,30076.0
2021-01-29 11:25:00,98.04,98.15,97.71,97.84,110313.0,94.3515,94.4573,94.0339,94.159,110313.0
2021-01-29 11:30:00,97.84,98.11,97.78,97.78,23885.0,94.159,94.4188,94.1012,94.1012,23885.0
2021-01-29 11:35:00,97.8,97.96,97.71,97.94,38245.0,94.1205,94.2745,94.0339,94.2552,38245.0
2021-01-29 11:40:00,97.9,98.11,97.79,97.86,46630.0,94.2167,94.4188,94.1109,94.1782,46630.0
2021-01-29 11:45:00,97.8,97.99,97.69,97.89,54778.0,94.1205,94.3033,94.0146,94.2071,54778.0
2021-01-29 11:50:00,97.9,97.9,97.53,97.61,75465.0,94.2167,94.2167,93.8606,93.9376,75465.0
2021-01-29 11:55:00,97.61,98.14,97.54,98.09,77007.0,93.9376,94.4477,93.8703,94.3996,77007.0
2021-01-29 12:00:00,98.09,98.11,97.89,97.92,47533.0,94.3996,94.4188,94.2071,94.236,47533.0
2021-01-29 12:05:00,97.94,98.03,97.79,97.79,50310.0,94.2552,94.3418,94.1109,94.1109,50310.0
2021-01-29 12:10:00,97.81,97.9,97.46,97.48,66372.0,94.1301,94.2167,93.7933,93.8125,66372.0
2021-01-29 12:15:00,97.46,97.53,97.25,97.4,44026.0,93.7933,93.8606,93.5912,93.7355,44026.0
2021-01-29 12:20:00,97.39,97.43,97.12,97.2,40801.0,93.7259,93.7644,93.4661,93.5431,40801.0
2021-01-29 12:25:00,97.19,97.38,97.15,97.21,55824.0,93.5334,93.7163,93.4949,93.5527,55824.0
2021-01-29 12:30:00,97.23,97.32,96.92,96.97,100262.0,93.5719,93.6585,93.2736,93.3217,100262.0
2021-01-29 12:35:00,96.98,97.11,96.65,96.75,56993.0,93.3313,93.4564,93.0138,93.11,56993.0
2021-01-29 12:40:00,96.85,97.02,96.69,96.71,48641.0,93.2062,93.3698,93.0522,93.0715,48641.0
2021-01-29 12:45:00,96.76,96.77,96.28,96.35,97783.0,93.1196,93.1292,92.6577,92.725,97783.0
2021-01-29 12:50:00,96.31,96.98,96.31,96.84,85464.0,92.6865,93.3313,92.6865,93.1966,85464.0
2021-01-29 12:55:00,96.81,96.83,96.24,96.25,36280.0,93.1677,93.187,92.6192,92.6288,36280.0
2021-01-29 13:00:00,96.24,96.82,96.14,96.61,51136.0,92.6192,93.1774,92.5229,92.9753,51136.0
2021-01-29 13:05:00,96.55,96.73,96.4,96.61,27008.0,92.9175,93.0907,92.7732,92.9753,27008.0
2021-01-29 13:10:00,96.62,96.68,96.41,96.53,26788.0,92.9849,93.0426,92.7828,92.8983,26788.0
2021-01-29 13:15:00,96.4,96.42,96.07,96.21,42305.0,92.7732,92.7924,92.4556,92.5903,42305.0
2021-01-29 13:20:00,96.19,96.78,96.15,96.66,33151.0,92.5711,93.1389,92.5326,93.0234,33151.0
2021-01-29 13:25:00,96.69,97.25,96.67,97.22,58704.0,93.0522,93.5912,93.033,93.5623,58704.0
2021-01-29 13:30:00,97.2,97.21,96.82,97.05,23518.0,93.5431,93.5527,93.1774,93.3987,23518.0
2021-01-29 13:35:00,97.07,97.26,97.02,97.14,14353.0,93.4179,93.6008,93.3698,93.4853,14353.0
2021-01-29 13:40:00,97.1,97.11,96.92,97.01,36138.0,93.4468,93.4564,93.2736,93.3602,36138.0
2021-01-29 13:45:00,96.99,97.15,96.77,96.83,34577.0,93.341,93.4949,93.1292,93.187,34577.0
2021-01-29 13:50:00,96.87,97.2,96.82,97.09,34597.0,93.2255,93.5431,93.1774,93.4372,34597.0
2021-01-29 13:55:00,97.11,97.12,96.79,96.85,24963.0,93.4564,93.4661,93.1485,93.2062,24963.0
2021-01-29 14:00:00,96.8,97.34,96.8,97.1,43823.0,93.1581,93.6778,93.1581,93.4468,43823.0
2021-01-29 14:05:00,97.08,97.34,97.03,97.3,29033.0,93.4276,93.6778,93.3795,93.6393,29033.0
2021-01-29 14:10:00,97.29,97.42,97.15,97.28,24543.0,93.6297,93.7548,93.4949,93.62,24543.0
2021-01-29 14:15:00,97.3,97.32,97.11,97.21,39570.0,93.6393,93.6585,93.4564,93.5527,39570.0
2021-01-29 14:20:00,97.19,97.3,97.01,97.12,28249.0,93.5334,93.6393,93.3602,93.4661,28249.0
2021-01-29 14:25:00,97.13,97.17,96.91,96.95,30492.0,93.4757,93.5142,93.264,93.3025,30492.0
2021-01-29 14:30:00,96.94,96.97,96.62,96.73,30823.0,93.2928,93.3217,92.9849,93.0907,30823.0
2021-01-29 14:35:00,96.76,96.85,96.65,96.74,13942.0,93.1196,93.2062,93.0138,93.1004,13942.0
2021-01-29 14:40:00,96.71,97.01,96.53,96.8,46897.0,93.0715,93.3602,92.8983,93.1581,46897.0
2021-01-29 14:45:00,96.84,97.0,96.78,96.82,21262.0,93.1966,93.3506,93.1389,93.1774,21262.0
2021-01-29 14:50:00,96.88,97.13,96.85,97.01,23932.0,93.2351,93.4757,93.2062,93.3602,23932.0
2021-01-29 14:55:00,97.0,97.38,96.95,97.35,68850.0,93.3506,93.7163,93.3025,93.6874,68850.0
2021-01-29 15:00:00,97.34,97.96,97.32,97.92,58105.0,93.6778,94.2745,93.6585,94.236,58105.0
2021-01-29 15:05:00,97.92,98.03,97.68,97.98,43001.0,94.236,94.3418,94.005,94.2937,43001.0
2021-01-29 15:10:00,98.0,98.32,97.97,98.03,51402.0,94.313,94.6209,94.2841,94.3418,51402.0
2021-01-29 15:15:00,98.0,98.06,97.82,97.99,46868.0,94.313,94.3707,94.1397,94.3033,46868.0
2021-01-29 15:20:00,98.03,98.18,97.85,97.89,46687.0,94.3418,94.4862,94.1686,94.2071,46687.0
2021-01-29 15:25:00,97.93,98.13,97.69,97.74,45293.0,94.2456,94.4381,94.0146,94.0627,45293.0
2021-01-29 15:30:00,97.74,98.36,97.74,98.19,69144.0,94.0627,94.6594,94.0627,94.4958,69144.0
2021-01-29 15:35:00,98.19,98.19,97.71,97.74,131407.0,94.4958,94.4958,94.0339,94.0627,131407.0
2021-01-29 15:40:00,97.74,97.75,97.13,97.15,127449.0,94.0627,94.0724,93.4757,93.4949,127449.0
2021-01-29 15:45:00,97.16,97.22,96.89,96.96,207987.0,93.5046,93.5623,93.2447,93.3121,207987.0
2021-01-29 15:50:00,96.95,97.18,96.9,96.9,366540.0,93.3025,93.5238,93.2543,93.2543,366540.0
2021-01-29 15:55:00,96.95,97.28,96.52,96.62,524192.0,93.3025,93.62,92.8886,92.9849,524192.0
2021-02-01 09:30:00,99.11,99.85,98.09,98.45,244192.0,95.3812,96.0934,94.3996,94.746,244192.0
2021-02-01 09:35:00,98.45,98.94,98.24,98.45,91634.0,94.746,95.2176,94.5439,94.746,91634.0
2021-02-01 09:40:00,98.38,98.58,98.16,98.48,118028.0,94.6787,94.8711,94.4669,94.7749,118028.0
2021-02-01 09:45:00,98.44,98.68,97.95,98.0,99099.0,94.7364,94.9674,94.2648,94.313,99099.0
2021-02-01 09:50:00,98.03,98.5,97.89,98.02,62047.0,94.3418,94.7941,94.2071,94.3322,62047.0
2021-02-01 09:55:00,98.02,98.33,98.0,98.27,45718.0,94.3322,94.6305,94.313,94.5728,45718.0
2021-02-01 10:00:00,98.23,98.34,97.68,97.99,68799.0,94.5343,94.6402,94.005,94.3033,68799.0
2021-02-01 10:05:00,97.93,98.14,97.73,97.79,48421.0,94.2456,94.4477,94.0531,94.1109,48421.0
2021-02-01 10:10:00,97.8,98.41,97.8,98.34,41325.0,94.1205,94.7075,94.1205,94.6402,41325.0
2021-02-01 10:15:00,98.34,98.58,98.27,98.33,25834.0,94.6402,94.8711,94.5728,94.6305,25834.0
2021-02-01 10:20:00,98.33,98.86,98.25,98.86,23340.0,94.6305,95.1406,94.5536,95.1406,23340.0
2021-02-01 10:25:00,98.83,99.1,98.78,98.9,36268.0,95.1117,95.3716,95.0636,95.1791,36268.0
2021-02-01 10:30:00,98.93,99.1,98.82,98.82,37203.0,95.208,95.3716,95.1021,95.1021,37203.0
2021-02-01 10:35:00,98.78,98.94,98.74,98.86,37924.0,95.0636,95.2176,95.0251,95.1406,37924.0
2021-02-01 10:40:00,98.9,98.93,98.46,98.93,58099.0,95.1791,95.208,94.7557,95.208,58099.0
2021-02-01 10:45:00,98.95,99.14,98.87,99.04,36817.0,95.2272,95.4101,95.1502,95.3138,36817.0
2021-02-01 10:50:00,99.03,99.05,98.66,98.79,52309.0,95.3042,95.3235,94.9481,95.0732,52309.0
2021-02-01 10:55:00,98.79,98.86,98.59,98.86,97369.0,95.0732,95.1406,94.8808,95.1406,97369.0
2021-02-01 11:00:00,98.8,98.93,98.41,98.79,54001.0,95.0829,95.208,94.7075,95.0732,54001.0
2021-02-01 11:05:00,98.79,99.04,98.71,98.99,47475.0,95.0732,95.3138,94.9962,95.2657,47475.0
2021-02-01 11:10:00,99.01,99.44,98.89,99.43,56610.0,95.285,95.6988,95.1695,95.6892,56610.0
2021-02-01 11:15:00,99.42,99.85,99.4,99.82,112138.0,95.6795,96.0934,95.6603,96.0645,112138.0
2021-02-01 11:20:00,99.78,100.09,99.71,99.99,108760.0,96.026,96.3243,95.9586,96.2281,108760.0
2021-02-01 11:25:00,99.99,100.04,99.81,99.84,75176.0,96.2281,96.2762,96.0549,96.0837,75176.0
2021-02-01 11:30:00,99.85,99.99,99.69,99.95,47511.0,96.0934,96.2281,95.9394,96.1896,47511.0
2021-02-01 11:35:00,99.92,100.03,99.88,100.03,53674.0,96.1607,96.2666,96.1222,96.2666,53674.0
2021-02-01 11:40:00,100.0,100.08,99.81,99.9,44752.0,96.2377,96.3147,96.0549,96.1415,44752.0
2021-02-01 11:45:00,99.89,100.04,99.75,100.01,40856.0,96.1319,96.2762,95.9971,96.2473,40856.0
2021-02-01 11:50:00,99.98,100.04,99.88,99.97,98055.0,96.2185,96.2762,96.1222,96.2088,98055.0
2021-02-01 11:55:00,99.98,100.04,99.93,100.03,59761.0,96.2185,96.2762,96.1703,96.2666,59761.0
2021-02-01 12:00:00,100.04,100.28,99.97,100.17,87421.0,96.2762,96.5072,96.2088,96.4013,87421.0
2021-02-01 12:05:00,100.17,100.55,100.15,100.5,79860.0,96.4013,96.767,96.3821,96.7189,79860.0
2021-02-01 12:10:00,100.51,100.7,100.43,100.62,52807.0,96.7285,96.9114,96.6515,96.8344,52807.0
2021-02-01 12:15:00,100.63,100.72,100.6,100.62,62542.0,96.844,96.9306,96.8151,96.8344,62542.0
2021-02-01 12:20:00,100.62,100.65,100.47,100.59,39725.0,96.8344,96.8633,96.69,96.8055,39725.0
2021-02-01 12:25:00,100.59,100.77,100.51,100.69,65665.0,96.8055,96.9787,96.7285,96.9018,65665.0
2021-02-01 12:30:00,100.72,100.74,100.39,100.55,78282.0,96.9306,96.9499,96.613,96.767,78282.0
2021-02-01 12:35:00,100.55,100.65,100.38,100.43,61911.0,96.767,96.8633,96.6034,96.6515,61911.0
2021-02-01 12:40:00,100.42,100.68,100.32,100.43,68051.0,96.6419,96.8921,96.5457,96.6515,68051.0
2021-02-01 12:45:00,100.45,100.58,100.33,100.56,40743.0,96.6708,96.7959,96.5553,96.7766,40743.0
2021-02-01 12:50:00,100.57,100.79,100.55,100.79,42494.0,96.7863,96.998,96.767,96.998,42494.0
2021-02-01 12:55:00,100.75,101.05,100.58,100.98,56695.0,96.9595,97.2482,96.7959,97.1808,56695.0
2021-02-01 13:00:00,100.98,101.22,100.86,101.1,49443.0,97.1808,97.4118,97.0654,97.2963,49443.0
2021-02-01 13:05:00,101.08,101.36,100.96,101.25,58125.0,97.2771,97.5465,97.1616,97.4407,58125.0
2021-02-01 13:10:00,101.2,101.23,101.04,101.2,25544.0,97.3926,97.4214,97.2386,97.3926,25544.0
2021-02-01 13:15:00,101.2,101.24,101.07,101.22,33241.0,97.3926,97.4311,97.2675,97.4118,33241.0
2021-02-01 13:20:00,101.22,101.46,101.13,101.31,78048.0,97.4118,97.6428,97.3252,97.4984,78048.0
2021-02-01 13:25:00,101.31,101.41,101.2,101.3,59671.0,97.4984,97.5947,97.3926,97.4888,59671.0
2021-02-01 13:30:00,101.31,101.45,101.05,101.12,246520.0,97.4984,97.6332,97.2482,97.3156,246520.0
2021-02-01 13:35:00,101.17,101.35,101.05,101.35,79304.0,97.3637,97.5369,97.2482,97.5369,79304.0
2021-02-01 13:40:00,101.33,101.33,101.05,101.13,43643.0,97.5177,97.5177,97.2482,97.3252,43643.0
2021-02-01 13:45:00,101.17,101.2,101.04,101.13,36220.0,97.3637,97.3926,97.2386,97.3252,36220.0
2021-02-01 13:50:00,101.16,101.34,101.09,101.32,45382.0,97.3541,97.5273,97.2867,97.5081,45382.0
2021-02-01 13:55:00,101.31,101.39,101.24,101.29,30984.0,97.4984,97.5754,97.4311,97.4792,30984.0
2021-02-01 14:00:00,101.31,101.45,101.28,101.32,42258.0,97.4984,97.6332,97.4696,97.5081,42258.0
2021-02-01 14:05:00,101.35,101.65,101.23,101.65,55573.0,97.5369,97.8256,97.4214,97.8256,55573.0
2021-02-01 14:10:00,101.64,101.78,101.53,101.7,79994.0,97.816,97.9507,97.7102,97.8738,79994.0
2021-02-01 14:15:00,101.72,101.75,101.57,101.72,47228.0,97.893,97.9219,97.7486,97.893,47228.0
2021-02-01 14:20:00,101.74,101.98,101.66,101.89,84480.0,97.9122,98.1432,97.8353,98.0566,84480.0
2021-02-01 14:25:00,101.89,102.15,101.83,101.88,55942.0,98.0566,98.3068,97.9989,98.047,55942.0
2021-02-01 14:30:00,101.9,101.94,101.71,101.83,37270.0,98.0662,98.1047,97.8834,97.9989,37270.0
2021-02-01 14:35:00,101.83,101.88,101.62,101.69,59786.0,97.9989,98.047,97.7968,97.8641,59786.0
2021-02-01 14:40:00,101.68,101.9,101.67,101.77,36067.0,97.8545,98.0662,97.8449,97.9411,36067.0
2021-02-01 14:45:00,101.77,101.93,101.77,101.89,24852.0,97.9411,98.0951,97.9411,98.0566,24852.0
2021-02-01 14:50:00,101.9,101.92,101.66,101.67,45774.0,98.0662,98.0855,97.8353,97.8449,45774.0
2021-02-01 14:55:00,101.7,101.73,101.54,101.65,36798.0,97.8738,97.9026,97.7198,97.8256,36798.0
2021-02-01 15:00:00,101.7,101.75,101.57,101.62,113247.0,97.8738,97.9219,97.7486,97.7968,113247.0
2021-02-01 15:05:00,101.62,101.62,101.5,101.61,36463.0,97.7968,97.7968,97.6813,97.7871,36463.0
2021-02-01 15:10:00,101.61,101.65,101.5,101.61,48127.0,97.7871,97.8256,97.6813,97.7871,48127.0
2021-02-01 15:15:00,101.63,101.66,101.54,101.55,42417.0,97.8064,97.8353,97.7198,97.7294,42417.0
2021-02-01 15:20:00,101.55,101.65,101.35,101.52,67970.0,97.7294,97.8256,97.5369,97.7005,67970.0
2021-02-01 15:25:00,101.53,101.74,101.5,101.64,58262.0,97.7102,97.9122,97.6813,97.816,58262.0
2021-02-01 15:30:00,101.64,101.64,101.36,101.5,79180.0,97.816,97.816,97.5465,97.6813,79180.0
2021-02-01 15:35:00,101.52,101.55,101.39,101.4,115115.0,97.7005,97.7294,97.5754,97.585,115115.0
2021-02-01 15:40:00,101.39,101.42,101.22,101.27,89327.0,97.5754,97.6043,97.4118,97.4599,89327.0
2021-02-01 15:45:00,101.25,101.38,101.07,101.14,156002.0,97.4407,97.5658,97.2675,97.3348,156002.0
2021-02-01 15:50:00,101.12,101.36,101.0,101.3,274818.0,97.3156,97.5465,97.2001,97.4888,274818.0
2021-02-01 15:55:00,101.3,101.4,101.12,101.16,465717.0,97.4888,97.585,97.3156,97.3541,465717.0
2021-02-02 09:30:00,102.99,103.49,102.54,103.0,209422.0,99.1152,99.5964,98.6822,99.1248,209422.0
2021-02-02 09:35:00,102.88,103.11,101.77,102.58,116374.0,99.0094,99.2307,97.9411,98.7206,116374.0
2021-02-02 09:40:00,102.6,103.23,102.42,103.23,57560.0,98.7399,99.3462,98.5667,99.3462,57560.0
2021-02-02 09:45:00,103.16,103.22,102.78,103.22,63084.0,99.2788,99.3366,98.9131,99.3366,63084.0
2021-02-02 09:50:00,103.24,103.37,102.75,102.86,59209.0,99.3558,99.4809,98.8843,98.9901,59209.0
2021-02-02 09:55:00,102.95,103.16,102.77,103.03,106756.0,99.0767,99.2788,98.9035,99.1537,106756.0
2021-02-02 10:00:00,103.08,103.08,102.77,102.87,71615.0,99.2018,99.2018,98.9035,98.9997,71615.0
2021-02-02 10:05:00,102.89,103.08,102.63,102.85,44179.0,99.019,99.2018,98.7688,98.9805,44179.0
2021-02-02 10:10:00,102.91,103.25,102.68,102.73,38896.0,99.0382,99.3654,98.8169,98.865,38896.0
2021-02-02 10:15:00,102.8,103.28,102.7,103.09,29037.0,98.9324,99.3943,98.8361,99.2115,29037.0
2021-02-02 10:20:00,103.12,103.2,102.66,102.67,35607.0,99.2403,99.3173,98.7976,98.8073,35607.0
2021-02-02 10:25:00,102.71,102.94,102.47,102.47,31851.0,98.8458,99.0671,98.6148,98.6148,31851.0
2021-02-02 10:30:00,102.47,102.66,102.36,102.62,74346.0,98.6148,98.7976,98.5089,98.7591,74346.0
2021-02-02 10:35:00,102.64,103.04,102.51,102.77,87707.0,98.7784,99.1633,98.6533,98.9035,87707.0
2021-02-02 10:40:00,102.75,102.96,102.61,102.68,113769.0,98.8843,99.0863,98.7495,98.8169,113769.0
2021-02-02 10:45:00,102.66,102.78,102.16,102.64,60143.0,98.7976,98.9131,98.3164,98.7784,60143.0
2021-02-02 10:50:00,102.67,102.84,102.33,102.49,22757.0,98.8073,98.9709,98.4801,98.634,22757.0
2021-02-02 10:55:00,102.5,102.71,102.47,102.55,15863.0,98.6437,98.8458,98.6148,98.6918,15863.0
2021-02-02 11:00:00,102.51,102.59,102.22,102.23,37912.0,98.6533,98.7303,98.3742,98.3838,37912.0
2021-02-02 11:05:00,102.18,102.32,102.17,102.22,21755.0,98.3357,98.4704,98.3261,98.3742,21755.0
2021-02-02 11:10:00,102.21,102.34,102.13,102.26,17064.0,98.3646,98.4897,98.2876,98.4127,17064.0
2021-02-02 11:15:00,102.29,102.67,102.26,102.65,17913.0,98.4416,98.8073,98.4127,98.788,17913.0
2021-02-02 11:20:00,102.62,102.64,102.52,102.64,15678.0,98.7591,98.7784,98.6629,98.7784,15678.0
2021-02-02 11:25:00,102.65,102.83,102.61,102.81,15651.0,98.788,98.9612,98.7495,98.942,15651.0
2021-02-02 11:30:00,102.85,102.88,102.28,102.28,29572.0,98.9805,99.0094,98.4319,98.4319,29572.0
2021-02-02 11:35:00,102.25,102.42,102.17,102.37,17140.0,98.4031,98.5667,98.3261,98.5185,17140.0
2021-02-02 11:40:00,102.34,102.62,102.34,102.62,15189.0,98.4897,98.7591,98.4897,98.7591,15189.0
2021-02-02 11:45:00,102.62,102.66,102.42,102.49,19389.0,98.7591,98.7976,98.5667,98.634,19389.0
2021-02-02 11:50:00,102.53,102.59,102.39,102.54,12649.0,98.6725,98.7303,98.5378,98.6822,12649.0
2021-02-02 11:55:00,102.55,102.74,102.55,102.66,13160.0,98.6918,98.8746,98.6918,98.7976,13160.0
2021-02-02 12:00:00,102.63,102.71,102.57,102.61,10783.0,98.7688,98.8458,98.711,98.7495,10783.0
2021-02-02 12:05:00,102.62,102.77,102.58,102.69,17744.0,98.7591,98.9035,98.7206,98.8265,17744.0
2021-02-02 12:10:00,102.66,102.89,102.65,102.83,15711.0,98.7976,99.019,98.788,98.9612,15711.0
2021-02-02 12:15:00,102.81,102.86,102.62,102.67,18924.0,98.942,98.9901,98.7591,98.8073,18924.0
2021-02-02 12:20:00,102.64,102.71,102.55,102.66,44362.0,98.7784,98.8458,98.6918,98.7976,44362.0
2021-02-02 12:25:00,102.65,102.69,102.21,102.21,38660.0,98.788,98.8265,98.3646,98.3646,38660.0
2021-02-02 12:30:00,102.25,102.35,102.21,102.33,18287.0,98.4031,98.4993,98.3646,98.4801,18287.0
2021-02-02 12:35:00,102.33,102.37,102.24,102.28,14975.0,98.4801,98.5185,98.3934,98.4319,14975.0
2021-02-02 12:40:00,102.28,102.45,102.2,102.45,16631.0,98.4319,98.5955,98.3549,98.5955,16631.0
2021-02-02 12:45:00,102.46,102.51,102.39,102.46,16769.0,98.6052,98.6533,98.5378,98.6052,16769.0
2021-02-02 12:50:00,102.45,102.54,102.29,102.39,9826.0,98.5955,98.6822,98.4416,98.5378,9826.0
2021-02-02 12:55:00,102.36,102.38,102.21,102.28,9810.0,98.5089,98.5282,98.3646,98.4319,9810.0
2021-02-02 13:00:00,102.28,102.46,102.23,102.25,15231.0,98.4319,98.6052,98.3838,98.4031,15231.0
2021-02-02 13:05:00,102.27,102.35,102.19,102.31,20345.0,98.4223,98.4993,98.3453,98.4608,20345.0
2021-02-02 13:10:00,102.3,102.51,102.29,102.3,23346.0,98.4512,98.6533,98.4416,98.4512,23346.0
2021-02-02 13:15:00,102.33,102.36,101.93,101.93,52805.0,98.4801,98.5089,98.0951,98.0951,52805.0
2021-02-02 13:20:00,101.94,102.12,101.8,101.95,53023.0,98.1047,98.278,97.97,98.1143,53023.0
2021-02-02 13:25:00,101.99,102.13,101.87,102.06,19534.0,98.1528,98.2876,98.0374,98.2202,19534.0
2021-02-02 13:30:00,102.04,102.32,102.01,102.32,16616.0,98.201,98.4704,98.1721,98.4704,16616.0
2021-02-02 13:35:00,102.31,102.59,102.27,102.57,20135.0,98.4608,98.7303,98.4223,98.711,20135.0
2021-02-02 13:40:00,102.6,102.65,102.52,102.61,20374.0,98.7399,98.788,98.6629,98.7495,20374.0
2021-02-02 13:45:00,102.59,102.78,102.57,102.64,16602.0,98.7303,98.9131,98.711,98.7784,16602.0
2021-02-02 13:50:00,102.6,102.69,102.57,102.67,14784.0,98.7399,98.8265,98.711,98.8073,14784.0
2021-02-02 13:55:00,102.64,102.81,102.64,102.74,13093.0,98.7784,98.942,98.7784,98.8746,13093.0
2021-02-02 14:00:00,102.73,102.79,102.66,102.71,7102.0,98.865,98.9227,98.7976,98.8458,7102.0
2021-02-02 14:05:00,102.71,102.92,102.7,102.77,16215.0,98.8458,99.0479,98.8361,98.9035,16215.0
2021-02-02 14:10:00,102.78,102.93,102.73,102.93,14891.0,98.9131,99.0575,98.865,99.0575,14891.0
2021-02-02 14:15:00,102.94,102.99,102.81,102.99,16712.0,99.0671,99.1152,98.942,99.1152,16712.0
2021-02-02 14:20:00,103.0,103.01,102.75,102.75,23293.0,99.1248,99.1345,98.8843,98.8843,23293.0
2021-02-02 14:25:00,102.73,102.88,102.67,102.86,16133.0,98.865,99.0094,98.8073,98.9901,16133.0
2021-02-02 14:30:00,102.88,103.01,102.87,102.95,23716.0,99.0094,99.1345,98.9997,99.0767,23716.0
2021-02-02 14:35:00,102.92,103.15,102.88,103.12,46190.0,99.0479,99.2692,99.0094,99.2403,46190.0
2021-02-02 14:40:00,103.12,103.3,103.0,103.26,40809.0,99.2403,99.4136,99.1248,99.3751,40809.0
2021-02-02 14:45:00,103.26,103.39,103.22,103.39,15013.0,99.3751,99.5002,99.3366,99.5002,15013.0
2021-02-02 14:50:00,103.4,103.47,103.24,103.26,31513.0,99.5098,99.5772,99.3558,99.3751,31513.0
2021-02-02 14:55:00,103.28,103.46,103.25,103.44,20103.0,99.3943,99.5675,99.3654,99.5483,20103.0
2021-02-02 15:00:00,103.44,103.47,103.23,103.41,26081.0,99.5483,99.5772,99.3462,99.5194,26081.0
2021-02-02 15:05:00,103.43,103.54,103.3,103.47,32201.0,99.5387,99.6445,99.4136,99.5772,32201.0
2021-02-02 15:10:00,103.5,103.69,103.46,103.55,36563.0,99.606,99.7889,99.5675,99.6542,36563.0
2021-02-02 15:15:00,103.52,103.94,103.51,103.83,81566.0,99.6253,100.0295,99.6157,99.9236,81566.0
2021-02-02 15:20:00,103.85,103.9,103.52,103.63,61657.0,99.9429,99.991,99.6253,99.7311,61657.0
2021-02-02 15:25:00,103.6,103.7,103.47,103.54,34363.0,99.7023,99.7985,99.5772,99.6445,34363.0
2021-02-02 15:30:00,103.53,103.61,103.39,103.57,65010.0,99.6349,99.7119,99.5002,99.6734,65010.0
2021-02-02 15:35:00,103.58,103.6,103.39,103.49,43027.0,99.683,99.7023,99.5002,99.5964,43027.0
2021-02-02 15:40:00,103.46,103.5,103.32,103.32,65055.0,99.5675,99.606,99.4328,99.4328,65055.0
2021-02-02 15:45:00,103.31,103.53,103.31,103.48,80233.0,99.4232,99.6349,99.4232,99.5868,80233.0
2021-02-02 15:50:00,103.46,103.66,103.36,103.66,135730.0,99.5675,99.76,99.4713,99.76,135730.0
2021-02-02 15:55:00,103.66,103.69,103.49,103.59,275011.0,99.76,99.7889,99.5964,99.6926,275011.0
2021-02-03 09:30:00,104.06,104.41,103.0,103.59,142142.0,100.145,100.4818,99.1248,99.6926,142142.0
2021-02-03 09:35:00,103.6,103.86,103.07,103.07,48109.0,99.7023,99.9525,99.1922,99.1922,48109.0
2021-02-03 09:40:00,103.17,103.24,102.7,102.73,50488.0,99.2884,99.3558,98.8361,98.865,50488.0
2021-02-03 09:45:00,102.87,102.87,102.48,102.59,47927.0,98.9997,98.9997,98.6244,98.7303,47927.0
2021-02-03 09:50:00,102.58,102.7,102.17,102.2,32968.0,98.7206,98.8361,98.3261,98.3549,32968.0
2021-02-03 09:55:00,102.2,102.49,102.2,102.36,55434.0,98.3549,98.634,98.3549,98.5089,55434.0
2021-02-03 10:00:00,102.4,102.45,101.82,102.03,68020.0,98.5474,98.5955,97.9892,98.1913,68020.0
2021-02-03 10:05:00,102.05,102.13,101.21,101.44,62529.0,98.2106,98.2876,97.4022,97.6235,62529.0
2021-02-03 10:10:00,101.4,101.61,101.31,101.49,62002.0,97.585,97.7871,97.4984,97.6717,62002.0
2021-02-03 10:15:00,101.47,101.8,101.43,101.48,56987.0,97.6524,97.97,97.6139,97.662,56987.0
2021-02-03 10:20:00,101.52,101.66,101.25,101.34,58977.0,97.7005,97.8353,97.4407,97.5273,58977.0
2021-02-03 10:25:00,101.32,101.37,101.18,101.27,61941.0,97.5081,97.5562,97.3733,97.4599,61941.0
2021-02-03 10:30:00,101.27,101.8,101.21,101.55,41571.0,97.4599,97.97,97.4022,97.7294,41571.0
2021-02-03 10:35:00,101.56,101.76,101.53,101.66,71686.0,97.739,97.9315,97.7102,97.8353,71686.0
2021-02-03 10:40:00,101.65,101.88,101.51,101.74,39761.0,97.8256,98.047,97.6909,97.9122,39761.0
2021-02-03 10:45:00,101.74,101.85,101.57,101.58,31464.0,97.9122,98.0181,97.7486,97.7583,31464.0
2021-02-03 10:50:00,101.56,101.64,101.41,101.62,43075.0,97.739,97.816,97.5947,97.7968,43075.0
2021-02-03 10:55:00,101.65,101.65,101.28,101.32,66264.0,97.8256,97.8256,97.4696,97.5081,66264.0
2021-02-03 11:00:00,101.34,101.67,101.33,101.67,36007.0,97.5273,97.8449,97.5177,97.8449,36007.0
2021-02-03 11:05:00,101.67,101.67,101.47,101.5,35166.0,97.8449,97.8449,97.6524,97.6813,35166.0
2021-02-03 11:10:00,101.54,101.71,101.38,101.69,58437.0,97.7198,97.8834,97.5658,97.8641,58437.0
2021-02-03 11:15:00,101.71,101.82,101.46,101.54,57446.0,97.8834,97.9892,97.6428,97.7198,57446.0
2021-02-03 11:20:00,101.56,101.71,101.42,101.47,17801.0,97.739,97.8834,97.6043,97.6524,17801.0
2021-02-03 11:25:00,101.47,101.49,101.21,101.27,30458.0,97.6524,97.6717,97.4022,97.4599,30458.0
2021-02-03 11:30:00,101.3,101.35,101.06,101.23,28739.0,97.4888,97.5369,97.2578,97.4214,28739.0
2021-02-03 11:35:00,101.28,101.33,101.17,101.3,18507.0,97.4696,97.5177,97.3637,97.4888,18507.0
2021-02-03 11:40:00,101.29,101.33,101.13,101.24,20978.0,97.4792,97.5177,97.3252,97.4311,20978.0
2021-02-03 11:45:00,101.25,101.25,101.06,101.09,29498.0,97.4407,97.4407,97.2578,97.2867,29498.0
2021-02-03 11:50:00,101.08,101.25,101.03,101.23,20033.0,97.2771,97.4407,97.229,97.4214,20033.0
2021-02-03 11:55:00,101.22,101.3,101.13,101.22,22499.0,97.4118,97.4888,97.3252,97.4118,22499.0
2021-02-03 12:00:00,101.2,101.27,101.18,101.19,11224.0,97.3926,97.4599,97.3733,97.3829,11224.0
2021-02-03 12:05:00,101.21,101.34,101.13,101.2,20607.0,97.4022,97.5273,97.3252,97.3926,20607.0
2021-02-03 12:10:00,101.17,101.17,100.84,100.87,47966.0,97.3637,97.3637,97.0461,97.075,47966.0
2021-02-03 12:15:00,100.89,100.96,100.67,100.68,28921.0,97.0942,97.1616,96.8825,96.8921,28921.0
2021-02-03 12:20:00,100.7,100.85,100.66,100.73,26752.0,96.9114,97.0557,96.8729,96.9402,26752.0
2021-02-03 12:25:00,100.74,100.85,100.7,100.71,12693.0,96.9499,97.0557,96.9114,96.921,12693.0
2021-02-03 12:30:00,100.72,100.73,100.51,100.59,36690.0,96.9306,96.9402,96.7285,96.8055,36690.0
2021-02-03 12:35:00,100.61,100.68,100.54,100.67,14335.0,96.8248,96.8921,96.7574,96.8825,14335.0
2021-02-03 12:40:00,100.64,100.86,100.64,100.81,29903.0,96.8536,97.0654,96.8536,97.0172,29903.0
2021-02-03 12:45:00,100.82,101.0,100.82,100.97,31940.0,97.0269,97.2001,97.0269,97.1712,31940.0
2021-02-03 12:50:00,101.0,101.04,100.91,100.91,27032.0,97.2001,97.2386,97.1135,97.1135,27032.0
2021-02-03 12:55:00,100.9,100.9,100.73,100.85,19747.0,97.1039,97.1039,96.9402,97.0557,19747.0
2021-02-03 13:00:00,100.84,100.92,100.77,100.88,27080.0,97.0461,97.1231,96.9787,97.0846,27080.0
2021-02-03 13:05:00,100.88,100.91,100.66,100.79,22503.0,97.0846,97.1135,96.8729,96.998,22503.0
2021-02-03 13:10:00,100.77,100.85,100.71,100.72,13298.0,96.9787,97.0557,96.921,96.9306,13298.0
2021-02-03 13:15:00,100.74,100.77,100.63,100.64,10935.0,96.9499,96.9787,96.844,96.8536,10935.0
2021-02-03 13:20:00,100.67,100.69,100.55,100.61,25070.0,96.8825,96.9018,96.767,96.8248,25070.0
2021-02-03 13:25:00,100.57,100.6,100.47,100.53,37995.0,96.7863,96.8151,96.69,96.7478,37995.0
2021-02-03 13:30:00,100.54,100.56,100.28,100.34,28232.0,96.7574,96.7766,96.5072,96.5649,28232.0
2021-02-03 13:35:00,100.34,100.62,100.34,100.61,29903.0,96.5649,96.8344,96.5649,96.8248,29903.0
2021-02-03 13:40:00,100.62,100.73,100.58,100.73,27778.0,96.8344,96.9402,96.7959,96.9402,27778.0
2021-02-03 13:45:00,100.73,100.82,100.68,100.7,23576.0,96.9402,97.0269,96.8921,96.9114,23576.0
2021-02-03 13:50:00,100.69,100.72,100.59,100.62,19248.0,96.9018,96.9306,96.8055,96.8344,19248.0
2021-02-03 13:55:00,100.63,100.64,100.51,100.51,26857.0,96.844,96.8536,96.7285,96.7285,26857.0
2021-02-03 14:00:00,100.53,100.57,100.36,100.38,30837.0,96.7478,96.7863,96.5842,96.6034,30837.0
2021-02-03 14:05:00,100.4,100.41,100.25,100.3,49398.0,96.6227,96.6323,96.4783,96.5264,49398.0
2021-02-03 14:10:00,100.3,100.32,100.2,100.32,41486.0,96.5264,96.5457,96.4302,96.5457,41486.0
2021-02-03 14:15:00,100.33,100.4,100.23,100.38,36777.0,96.5553,96.6227,96.4591,96.6034,36777.0
2021-02-03 14:20:00,100.39,100.48,100.3,100.36,56686.0,96.613,96.6997,96.5264,96.5842,56686.0
2021-02-03 14:25:00,100.36,100.49,100.35,100.41,43413.0,96.5842,96.7093,96.5745,96.6323,43413.0
2021-02-03 14:30:00,100.41,100.43,100.29,100.34,41363.0,96.6323,96.6515,96.5168,96.5649,41363.0
2021-02-03 14:35:00,100.34,100.47,100.33,100.35,40076.0,96.5649,96.69,96.5553,96.5745,40076.0
2021-02-03 14:40:00,100.37,100.43,100.23,100.3,49223.0,96.5938,96.6515,96.4591,96.5264,49223.0
2021-02-03 14:45:00,100.3,100.31,100.14,100.18,34517.0,96.5264,96.5361,96.3724,96.4109,34517.0
2021-02-03 14:50:00,100.19,100.24,100.06,100.11,37881.0,96.4206,96.4687,96.2955,96.3436,37881.0
2021-02-03 14:55:00,100.11,100.18,100.04,100.06,33726.0,96.3436,96.4109,96.2762,96.2955,33726.0
2021-02-03 15:00:00,100.05,100.13,99.95,100.04,105243.0,96.2858,96.3628,96.1896,96.2762,105243.0
2021-02-03 15:05:00,100.05,100.28,100.05,100.16,27056.0,96.2858,96.5072,96.2858,96.3917,27056.0
2021-02-03 15:10:00,100.16,100.22,100.01,100.21,25957.0,96.3917,96.4494,96.2473,96.4398,25957.0
2021-02-03 15:15:00,100.22,100.34,100.03,100.03,38237.0,96.4494,96.5649,96.2666,96.2666,38237.0
2021-02-03 15:20:00,100.05,100.16,99.87,100.11,67915.0,96.2858,96.3917,96.1126,96.3436,67915.0
2021-02-03 15:25:00,100.12,100.27,100.11,100.12,31317.0,96.3532,96.4976,96.3436,96.3532,31317.0
2021-02-03 15:30:00,100.1,100.19,99.91,100.18,66657.0,96.334,96.4206,96.1511,96.4109,66657.0
2021-02-03 15:35:00,100.17,100.22,100.0,100.0,50359.0,96.4013,96.4494,96.2377,96.2377,50359.0
2021-02-03 15:40:00,100.0,100.34,99.99,100.26,52600.0,96.2377,96.5649,96.2281,96.4879,52600.0
2021-02-03 15:45:00,100.28,100.36,100.14,100.31,75414.0,96.5072,96.5842,96.3724,96.5361,75414.0
2021-02-03 15:50:00,100.3,100.3,100.01,100.02,134938.0,96.5264,96.5264,96.2473,96.257,134938.0
2021-02-03 15:55:00,100.03,100.19,99.82,99.82,247113.0,96.2666,96.4206,96.0645,96.0645,247113.0
2021-02-04 09:30:00,100.21,102.44,100.02,101.48,320828.0,96.4398,98.5859,96.257,97.662,320828.0
2021-02-04 09:35:00,101.47,101.96,101.41,101.92,95962.0,97.6524,98.124,97.5947,98.0855,95962.0
2021-02-04 09:40:00,101.94,102.15,101.78,101.9,83339.0,98.1047,98.3068,97.9507,98.0662,83339.0
2021-02-04 09:45:00,101.81,102.77,101.71,102.68,94469.0,97.9796,98.9035,97.8834,98.8169,94469.0
2021-02-04 09:50:00,102.67,102.96,102.08,102.89,76075.0,98.8073,99.0863,98.2395,99.019,76075.0
2021-02-04 09:55:00,102.86,103.12,102.54,102.65,53289.0,98.9901,99.2403,98.6822,98.788,53289.0
2021-02-04 10:00:00,102.71,102.84,102.25,102.34,53872.0,98.8458,98.9709,98.4031,98.4897,53872.0
2021-02-04 10:05:00,102.37,102.49,101.92,101.97,28551.0,98.5185,98.634,98.0855,98.1336,28551.0
2021-02-04 10:10:00,101.9,102.47,101.88,102.47,40274.0,98.0662,98.6148,98.047,98.6148,40274.0
2021-02-04 10:15:00,102.45,102.98,102.43,102.94,50865.0,98.5955,99.1056,98.5763,99.0671,50865.0
2021-02-04 10:20:00,102.88,103.05,102.79,102.85,30948.0,99.0094,99.173,98.9227,98.9805,30948.0
2021-02-04 10:25:00,102.83,102.85,102.34,102.4,32459.0,98.9612,98.9805,98.4897,98.5474,32459.0
2021-02-04 10:30:00,102.36,102.6,102.3,102.54,92186.0,98.5089,98.7399,98.4512,98.6822,92186.0
2021-02-04 10:35:00,102.52,102.7,102.47,102.61,47079.0,98.6629,98.8361,98.6148,98.7495,47079.0
2021-02-04 10:40:00,102.7,102.89,102.58,102.75,45099.0,98.8361,99.019,98.7206,98.8843,45099.0
2021-02-04 10:45:00,102.74,102.96,102.7,102.85,47399.0,98.8746,99.0863,98.8361,98.9805,47399.0
2021-02-04 10:50:00,102.85,103.35,102.79,103.17,112072.0,98.9805,99.4617,98.9227,99.2884,112072.0
2021-02-04 10:55:00,103.15,103.23,102.76,102.79,32506.0,99.2692,99.3462,98.8939,98.9227,32506.0
2021-02-04 11:00:00,102.76,103.0,102.7,103.0,77419.0,98.8939,99.1248,98.8361,99.1248,77419.0
2021-02-04 11:05:00,103.0,103.15,102.98,103.06,56883.0,99.1248,99.2692,99.1056,99.1826,56883.0
2021-02-04 11:10:00,103.1,103.16,102.9,103.01,74306.0,99.2211,99.2788,99.0286,99.1345,74306.0
2021-02-04 11:15:00,102.99,103.1,102.9,103.01,28940.0,99.1152,99.2211,99.0286,99.1345,28940.0
2021-02-04 11:20:00,103.04,103.13,102.86,102.95,31043.0,99.1633,99.25,98.9901,99.0767,31043.0
2021-02-04 11:25:00,102.96,103.0,102.69,102.82,28114.0,99.0863,99.1248,98.8265,98.9516,28114.0
2021-02-04 11:30:00,102.88,102.93,102.82,102.9,15665.0,99.0094,99.0575,98.9516,99.0286,15665.0
2021-02-04 11:35:00,102.86,103.05,102.85,102.9,67655.0,98.9901,99.173,98.9805,99.0286,67655.0
2021-02-04 11:40:00,102.94,103.19,102.91,103.13,59263.0,99.0671,99.3077,99.0382,99.25,59263.0
2021-02-04 11:45:00,103.12,103.25,103.09,103.25,93623.0,99.2403,99.3654,99.2115,99.3654,93623.0
2021-02-04 11:50:00,103.25,103.36,102.85,102.91,78699.0,99.3654,99.4713,98.9805,99.0382,78699.0
2021-02-04 11:55:00,102.91,102.91,102.68,102.81,12085.0,99.0382,99.0382,98.8169,98.942,12085.0
2021-02-04 12:00:00,102.82,102.95,102.8,102.86,13171.0,98.9516,99.0767,98.9324,98.9901,13171.0
2021-02-04 12:05:00,102.85,103.0,102.84,102.95,40825.0,98.9805,99.1248,98.9709,99.0767,40825.0
2021-02-04 12:10:00,102.95,102.95,102.84,102.9,18788.0,99.0767,99.0767,98.9709,99.0286,18788.0
2021-02-04 12:15:00,102.9,103.27,102.89,103.23,45735.0,99.0286,99.3847,99.019,99.3462,45735.0
2021-02-04 12:20:00,103.21,103.25,103.05,103.1,18105.0,99.3269,99.3654,99.173,99.2211,18105.0
2021-02-04 12:25:00,103.1,103.18,102.96,103.08,20738.0,99.2211,99.2981,99.0863,99.2018,20738.0
2021-02-04 12:30:00,103.05,103.38,103.03,103.32,31042.0,99.173,99.4905,99.1537,99.4328,31042.0
2021-02-04 12:35:00,103.32,103.4,103.2,103.26,24838.0,99.4328,99.5098,99.3173,99.3751,24838.0
2021-02-04 12:40:00,103.27,103.57,103.19,103.5,69186.0,99.3847,99.6734,99.3077,99.606,69186.0
2021-02-04 12:45:00,103.52,103.73,103.41,103.48,62046.0,99.6253,99.8274,99.5194,99.5868,62046.0
2021-02-04 12:50:00,103.5,103.52,103.23,103.3,37125.0,99.606,99.6253,99.3462,99.4136,37125.0
2021-02-04 12:55:00,103.29,103.33,102.96,102.99,16124.0,99.4039,99.4424,99.0863,99.1152,16124.0
2021-02-04 13:00:00,102.97,103.09,102.97,103.08,21379.0,99.096,99.2115,99.096,99.2018,21379.0
2021-02-04 13:05:00,103.1,103.1,102.95,102.95,21016.0,99.2211,99.2211,99.0767,99.0767,21016.0
2021-02-04 13:10:00,102.96,103.08,102.94,103.08,31869.0,99.0863,99.2018,99.0671,99.2018,31869.0
2021-02-04 13:15:00,103.05,103.08,102.91,102.96,17979.0,99.173,99.2018,99.0382,99.0863,17979.0
2021-02-04 13:20:00,102.96,102.97,102.87,102.89,28082.0,99.0863,99.096,98.9997,99.019,28082.0
2021-02-04 13:25:00,102.88,103.0,102.86,102.98,26315.0,99.0094,99.1248,98.9901,99.1056,26315.0
2021-02-04 13:30:00,102.98,103.0,102.88,102.93,24705.0,99.1056,99.1248,99.0094,99.0575,24705.0
2021-02-04 13:35:00,102.92,102.95,102.83,102.95,27764.0,99.0479,99.0767,98.9612,99.0767,27764.0
2021-02-04 13:40:00,102.95,103.15,102.89,102.97,61959.0,99.0767,99.2692,99.019,99.096,61959.0
2021-02-04 13:45:00,103.0,103.01,102.85,102.89,24642.0,99.1248,99.1345,98.9805,99.019,24642.0
2021-02-04 13:50:00,102.91,102.91,102.8,102.82,23838.0,99.0382,99.0382,98.9324,98.9516,23838.0
2021-02-04 13:55:00,102.82,102.85,102.68,102.7,24586.0,98.9516,98.9805,98.8169,98.8361,24586.0
2021-02-04 14:00:00,102.7,102.73,102.61,102.61,32731.0,98.8361,98.865,98.7495,98.7495,32731.0
2021-02-04 14:05:00,102.61,102.62,102.52,102.55,25570.0,98.7495,98.7591,98.6629,98.6918,25570.0
2021-02-04 14:10:00,102.54,102.6,102.46,102.46,36348.0,98.6822,98.7399,98.6052,98.6052,36348.0
2021-02-04 14:15:00,102.45,102.51,102.39,102.44,28434.0,98.5955,98.6533,98.5378,98.5859,28434.0
2021-02-04 14:20:00,102.43,102.5,102.4,102.44,26127.0,98.5763,98.6437,98.5474,98.5859,26127.0
2021-02-04 14:25:00,102.44,102.5,102.4,102.42,22325.0,98.5859,98.6437,98.5474,98.5667,22325.0
2021-02-04 14:30:00,102.42,102.5,102.42,102.48,35276.0,98.5667,98.6437,98.5667,98.6244,35276.0
2021-02-04 14:35:00,102.48,102.53,102.42,102.53,85076.0,98.6244,98.6725,98.5667,98.6725,85076.0
2021-02-04 14:40:00,102.51,102.56,102.4,102.46,27953.0,98.6533,98.7014,98.5474,98.6052,27953.0
2021-02-04 14:45:00,102.46,102.46,102.33,102.33,17626.0,98.6052,98.6052,98.4801,98.4801,17626.0
2021-02-04 14:50:00,102.33,102.34,102.26,102.26,46054.0,98.4801,98.4897,98.4127,98.4127,46054.0
2021-02-04 14:55:00,102.26,102.3,102.21,102.27,39834.0,98.4127,98.4512,98.3646,98.4223,39834.0
2021-02-04 15:00:00,102.28,102.44,102.28,102.33,19021.0,98.4319,98.5859,98.4319,98.4801,19021.0
2021-02-04 15:05:00,102.33,102.34,102.23,102.23,32737.0,98.4801,98.4897,98.3838,98.3838,32737.0
2021-02-04 15:10:00,102.25,102.3,102.2,102.3,36313.0,98.4031,98.4512,98.3549,98.4512,36313.0
2021-02-04 15:15:00,102.3,102.33,102.16,102.27,44371.0,98.4512,98.4801,98.3164,98.4223,44371.0
2021-02-04 15:20:00,102.27,102.5,102.27,102.5,84151.0,98.4223,98.6437,98.4223,98.6437,84151.0
2021-02-04 15:25:00,102.5,102.5,102.39,102.4,37494.0,98.6437,98.6437,98.5378,98.5474,37494.0
2021-02-04 15:30:00,102.41,102.44,102.31,102.34,57144.0,98.557,98.5859,98.4608,98.4897,57144.0
2021-02-04 15:35:00,102.33,102.54,102.33,102.49,107216.0,98.4801,98.6822,98.4801,98.634,107216.0
2021-02-04 15:40:00,102.46,102.53,102.42,102.5,67435.0,98.6052,98.6725,98.5667,98.6437,67435.0
2021-02-04 15:45:00,102.49,102.62,102.46,102.59,84392.0,98.634,98.7591,98.6052,98.7303,84392.0
2021-02-04 15:50:00,102.65,102.99,102.59,102.98,134373.0,98.788,99.1152,98.7303,99.1056,134373.0
2021-02-04 15:55:00,102.96,103.39,102.86,103.26,383339.0,99.0863,99.5002,98.9901,99.3751,383339.0
2021-02-05 09:30:00,105.14,105.2,103.43,103.52,248189.0,101.1843,101.2421,99.5387,99.6253,248189.0
2021-02-05 09:35:00,103.52,103.59,102.8,102.95,71763.0,99.6253,99.6926,98.9324,99.0767,71763.0
2021-02-05 09:40:00,103.09,103.68,103.09,103.32,38692.0,99.2115,99.7793,99.2115,99.4328,38692.0
2021-02-05 09:45:00,103.28,103.3,102.85,102.97,33781.0,99.3943,99.4136,98.9805,99.096,33781.0
2021-02-05 09:50:00,103.01,103.14,102.52,102.66,23022.0,99.1345,99.2596,98.6629,98.7976,23022.0
2021-02-05 09:55:00,102.61,102.63,102.02,102.25,56930.0,98.7495,98.7688,98.1817,98.4031,56930.0
2021-02-05 10:00:00,102.22,102.7,102.14,102.43,38744.0,98.3742,98.8361,98.2972,98.5763,38744.0
2021-02-05 10:05:00,102.43,102.58,102.18,102.39,48741.0,98.5763,98.7206,98.3357,98.5378,48741.0
2021-02-05 10:10:00,102.34,102.36,102.09,102.26,44148.0,98.4897,98.5089,98.2491,98.4127,44148.0
2021-02-05 10:15:00,102.23,102.36,101.91,101.96,44534.0,98.3838,98.5089,98.0759,98.124,44534.0
2021-02-05 10:20:00,102.0,102.11,101.91,102.06,35478.0,98.1625,98.2683,98.0759,98.2202,35478.0
2021-02-05 10:25:00,102.05,102.3,102.04,102.13,36655.0,98.2106,98.4512,98.201,98.2876,36655.0
2021-02-05 10:30:00,102.07,102.08,101.65,102.0,66459.0,98.2298,98.2395,97.8256,98.1625,66459.0
2021-02-05 10:35:00,102.04,102.3,101.93,102.2,32652.0,98.201,98.4512,98.0951,98.3549,32652.0
2021-02-05 10:40:00,102.17,102.28,101.87,102.15,42033.0,98.3261,98.4319,98.0374,98.3068,42033.0
2021-02-05 10:45:00,102.12,102.24,101.97,102.13,30463.0,98.278,98.3934,98.1336,98.2876,30463.0
2021-02-05 10:50:00,102.15,102.16,101.79,101.8,64940.0,98.3068,98.3164,97.9604,97.97,64940.0
2021-02-05 10:55:00,101.8,102.05,101.72,101.94,32861.0,97.97,98.2106,97.893,98.1047,32861.0
2021-02-05 11:00:00,102.05,102.28,102.04,102.28,30724.0,98.2106,98.4319,98.201,98.4319,30724.0
2021-02-05 11:05:00,102.3,102.39,101.92,101.97,45086.0,98.4512,98.5378,98.0855,98.1336,45086.0
2021-02-05 11:10:00,101.98,102.01,101.66,101.7,41664.0,98.1432,98.1721,97.8353,97.8738,41664.0
2021-02-05 11:15:00,101.68,101.86,101.4,101.82,140524.0,97.8545,98.0277,97.585,97.9892,140524.0
2021-02-05 11:20:00,101.77,101.79,101.47,101.56,70249.0,97.9411,97.9604,97.6524,97.739,70249.0
2021-02-05 11:25:00,101.51,101.56,101.33,101.52,21827.0,97.6909,97.739,97.5177,97.7005,21827.0
2021-02-05 11:30:00,101.48,101.56,101.24,101.54,66124.0,97.662,97.739,97.4311,97.7198,66124.0
2021-02-05 11:35:00,101.56,101.65,101.25,101.25,51463.0,97.739,97.8256,97.4407,97.4407,51463.0
2021-02-05 11:40:00,101.27,101.45,101.24,101.41,23956.0,97.4599,97.6332,97.4311,97.5947,23956.0
2021-02-05 11:45:00,101.39,101.68,101.38,101.61,22528.0,97.5754,97.8545,97.5658,97.7871,22528.0
2021-02-05 11:50:00,101.59,101.86,101.59,101.66,23307.0,97.7679,98.0277,97.7679,97.8353,23307.0
2021-02-05 11:55:00,101.68,101.68,101.43,101.54,24349.0,97.8545,97.8545,97.6139,97.7198,24349.0
2021-02-05 12:00:00,101.5,101.51,101.32,101.42,17917.0,97.6813,97.6909,97.5081,97.6043,17917.0
2021-02-05 12:05:00,101.41,101.5,101.14,101.3,124649.0,97.5947,97.6813,97.3348,97.4888,124649.0
2021-02-05 12:10:00,101.3,101.4,101.22,101.3,38685.0,97.4888,97.585,97.4118,97.4888,38685.0
2021-02-05 12:15:00,101.27,101.37,101.14,101.29,24695.0,97.4599,97.5562,97.3348,97.4792,24695.0
2021-02-05 12:20:00,101.28,101.33,101.19,101.19,43807.0,97.4696,97.5177,97.3829,97.3829,43807.0
2021-02-05 12:25:00,101.17,101.24,101.12,101.14,43040.0,97.3637,97.4311,97.3156,97.3348,43040.0
2021-02-05 12:30:00,101.14,101.2,101.1,101.11,24285.0,97.3348,97.3926,97.2963,97.306,24285.0
2021-02-05 12:35:00,101.11,101.23,101.07,101.22,31662.0,97.306,97.4214,97.2675,97.4118,31662.0
2021-02-05 12:40:00,101.22,101.29,101.16,101.25,20637.0,97.4118,97.4792,97.3541,97.4407,20637.0
2021-02-05 12:45:00,101.27,101.27,101.14,101.17,29030.0,97.4599,97.4599,97.3348,97.3637,29030.0
2021-02-05 12:50:00,101.17,101.22,101.1,101.2,29228.0,97.3637,97.4118,97.2963,97.3926,29228.0
2021-02-05 12:55:00,101.17,101.26,101.11,101.23,20714.0,97.3637,97.4503,97.306,97.4214,20714.0
2021-02-05 13:00:00,101.17,101.27,101.04,101.16,40904.0,97.3637,97.4599,97.2386,97.3541,40904.0
2021-02-05 13:05:00,101.15,101.15,101.07,101.12,39092.0,97.3444,97.3444,97.2675,97.3156,39092.0
2021-02-05 13:10:00,101.13,101.19,101.09,101.14,25734.0,97.3252,97.3829,97.2867,97.3348,25734.0
2021-02-05 13:15:00,101.14,101.27,101.12,101.21,78653.0,97.3348,97.4599,97.3156,97.4022,78653.0
2021-02-05 13:20:00,101.23,101.25,101.03,101.09,37862.0,97.4214,97.4407,97.229,97.2867,37862.0
2021-02-05 13:25:00,101.1,101.23,101.09,101.16,27709.0,97.2963,97.4214,97.2867,97.3541,27709.0
2021-02-05 13:30:00,101.17,101.18,100.91,101.0,63838.0,97.3637,97.3733,97.1135,97.2001,63838.0
2021-02-05 13:35:00,100.98,101.22,100.97,101.15,23620.0,97.1808,97.4118,97.1712,97.3444,23620.0
2021-02-05 13:40:00,101.17,101.31,101.08,101.11,30207.0,97.3637,97.4984,97.2771,97.306,30207.0
2021-02-05 13:45:00,101.11,101.2,101.07,101.1,25422.0,97.306,97.3926,97.2675,97.2963,25422.0
2021-02-05 13:50:00,101.07,101.07,100.85,100.92,39540.0,97.2675,97.2675,97.0557,97.1231,39540.0
2021-02-05 13:55:00,100.92,101.0,100.89,100.95,29062.0,97.1231,97.2001,97.0942,97.152,29062.0
2021-02-05 14:00:00,100.95,100.97,100.87,100.92,31410.0,97.152,97.1712,97.075,97.1231,31410.0
2021-02-05 14:05:00,100.89,100.96,100.77,100.8,66644.0,97.0942,97.1616,96.9787,97.0076,66644.0
2021-02-05 14:10:00,100.81,101.11,100.8,101.0,83497.0,97.0172,97.306,97.0076,97.2001,83497.0
2021-02-05 14:15:00,100.99,101.0,100.87,100.98,38070.0,97.1905,97.2001,97.075,97.1808,38070.0
2021-02-05 14:20:00,100.98,100.99,100.82,100.89,26478.0,97.1808,97.1905,97.0269,97.0942,26478.0
2021-02-05 14:25:00,100.89,101.1,100.84,101.09,41473.0,97.0942,97.2963,97.0461,97.2867,41473.0
2021-02-05 14:30:00,101.09,101.25,101.06,101.09,42360.0,97.2867,97.4407,97.2578,97.2867,42360.0
2021-02-05 14:35:00,101.09,101.11,101.03,101.03,26726.0,97.2867,97.306,97.229,97.229,26726.0
2021-02-05 14:40:00,101.05,101.16,101.03,101.16,31288.0,97.2482,97.3541,97.229,97.3541,31288.0
2021-02-05 14:45:00,101.16,101.16,101.06,101.08,23184.0,97.3541,97.3541,97.2578,97.2771,23184.0
2021-02-05 14:50:00,101.06,101.23,101.03,101.21,43726.0,97.2578,97.4214,97.229,97.4022,43726.0
2021-02-05 14:55:00,101.22,101.25,101.18,101.2,33312.0,97.4118,97.4407,97.3733,97.3926,33312.0
2021-02-05 15:00:00,101.18,101.19,100.93,100.99,23321.0,97.3733,97.3829,97.1327,97.1905,23321.0
2021-02-05 15:05:00,100.97,101.0,100.87,100.91,27555.0,97.1712,97.2001,97.075,97.1135,27555.0
2021-02-05 15:10:00,100.91,101.0,100.89,100.99,40394.0,97.1135,97.2001,97.0942,97.1905,40394.0
2021-02-05 15:15:00,100.99,101.05,100.96,101.05,45544.0,97.1905,97.2482,97.1616,97.2482,45544.0
2021-02-05 15:20:00,101.05,101.21,101.02,101.21,32094.0,97.2482,97.4022,97.2193,97.4022,32094.0
2021-02-05 15:25:00,101.2,101.25,101.08,101.11,31434.0,97.3926,97.4407,97.2771,97.306,31434.0
2021-02-05 15:30:00,101.12,101.21,101.08,101.19,38098.0,97.3156,97.4022,97.2771,97.3829,38098.0
2021-02-05 15:35:00,101.19,101.25,101.08,101.13,41138.0,97.3829,97.4407,97.2771,97.3252,41138.0
2021-02-05 15:40:00,101.11,101.22,101.09,101.15,32735.0,97.306,97.4118,97.2867,97.3444,32735.0
2021-02-05 15:45:00,101.15,101.22,101.03,101.03,63435.0,97.3444,97.4118,97.229,97.229,63435.0
2021-02-05 15:50:00,101.0,101.08,100.83,100.83,118562.0,97.2001,97.2771,97.0365,97.0365,118562.0
2021-02-05 15:55:00,100.84,100.93,100.69,100.7,310869.0,97.0461,97.1327,96.9018,96.9114,310869.0
2021-02-08 09:30:00,101.85,103.13,101.76,102.71,261161.0,98.0181,99.25,97.9315,98.8458,261161.0
2021-02-08 09:35:00,102.71,103.48,102.5,102.69,81132.0,98.8458,99.5868,98.6437,98.8265,81132.0
2021-02-08 09:40:00,102.69,102.7,102.16,102.16,33018.0,98.8265,98.8361,98.3164,98.3164,33018.0
2021-02-08 09:45:00,102.11,102.92,102.1,102.73,61091.0,98.2683,99.0479,98.2587,98.865,61091.0
2021-02-08 09:50:00,102.76,103.12,102.6,103.12,65078.0,98.8939,99.2403,98.7399,99.2403,65078.0
2021-02-08 09:55:00,103.13,103.17,102.73,102.85,80368.0,99.25,99.2884,98.865,98.9805,80368.0
2021-02-08 10:00:00,102.82,102.9,102.65,102.82,55762.0,98.9516,99.0286,98.788,98.9516,55762.0
2021-02-08 10:05:00,102.88,103.27,102.82,103.22,41517.0,99.0094,99.3847,98.9516,99.3366,41517.0
2021-02-08 10:10:00,103.29,103.33,102.75,102.81,54289.0,99.4039,99.4424,98.8843,98.942,54289.0
2021-02-08 10:15:00,102.84,103.24,102.7,103.17,31495.0,98.9709,99.3558,98.8361,99.2884,31495.0
2021-02-08 10:20:00,103.19,103.23,102.73,102.73,34533.0,99.3077,99.3462,98.865,98.865,34533.0
2021-02-08 10:25:00,102.73,103.04,102.68,102.99,11232.0,98.865,99.1633,98.8169,99.1152,11232.0
2021-02-08 10:30:00,102.95,103.1,102.91,102.99,28315.0,99.0767,99.2211,99.0382,99.1152,28315.0
2021-02-08 10:35:00,103.01,103.04,102.84,102.99,37445.0,99.1345,99.1633,98.9709,99.1152,37445.0
2021-02-08 10:40:00,102.98,103.37,102.95,103.36,53130.0,99.1056,99.4809,99.0767,99.4713,53130.0
2021-02-08 10:45:00,103.38,103.44,103.28,103.39,33178.0,99.4905,99.5483,99.3943,99.5002,33178.0
2021-02-08 10:50:00,103.39,103.44,103.2,103.34,24609.0,99.5002,99.5483,99.3173,99.4521,24609.0
2021-02-08 10:55:00,103.34,103.38,103.18,103.19,20842.0,99.4521,99.4905,99.2981,99.3077,20842.0
2021-02-08 11:00:00,103.25,103.39,103.18,103.39,19759.0,99.3654,99.5002,99.2981,99.5002,19759.0
2021-02-08 11:05:00,103.33,103.4,103.3,103.34,29962.0,99.4424,99.5098,99.4136,99.4521,29962.0
2021-02-08 11:10:00,103.35,103.59,103.21,103.21,26439.0,99.4617,99.6926,99.3269,99.3269,26439.0
2021-02-08 11:15:00,103.18,103.39,103.1,103.39,35468.0,99.2981,99.5002,99.2211,99.5002,35468.0
2021-02-08 11:20:00,103.39,103.47,103.25,103.28,35677.0,99.5002,99.5772,99.3654,99.3943,35677.0
2021-02-08 11:25:00,103.28,103.31,103.13,103.18,24346.0,99.3943,99.4232,99.25,99.2981,24346.0
2021-02-08 11:30:00,103.2,103.29,102.94,103.29,56259.0,99.3173,99.4039,99.0671,99.4039,56259.0
2021-02-08 11:35:00,103.28,103.38,103.11,103.32,42089.0,99.3943,99.4905,99.2307,99.4328,42089.0
2021-02-08 11:40:00,103.27,103.66,103.22,103.63,74077.0,99.3847,99.76,99.3366,99.7311,74077.0
2021-02-08 11:45:00,103.6,103.9,103.49,103.9,89580.0,99.7023,99.991,99.5964,99.991,89580.0
2021-02-08 11:50:00,103.93,103.94,103.63,103.69,58769.0,100.0199,100.0295,99.7311,99.7889,58769.0
2021-02-08 11:55:00,103.63,103.84,103.62,103.7,41507.0,99.7311,99.9332,99.7215,99.7985,41507.0
2021-02-08 12:00:00,103.72,103.87,103.7,103.84,23695.0,99.8178,99.9621,99.7985,99.9332,23695.0
2021-02-08 12:05:00,103.86,103.96,103.83,103.93,54524.0,99.9525,100.0487,99.9236,100.0199,54524.0
2021-02-08 12:10:00,103.93,104.17,103.91,104.06,49041.0,100.0199,100.2508,100.0006,100.145,49041.0
2021-02-08 12:15:00,104.05,104.18,104.03,104.14,25729.0,100.1353,100.2604,100.1161,100.222,25729.0
2021-02-08 12:20:00,104.15,104.46,104.12,104.37,45885.0,100.2316,100.5299,100.2027,100.4433,45885.0
2021-02-08 12:25:00,104.38,104.59,104.37,104.59,28691.0,100.4529,100.655,100.4433,100.655,28691.0
2021-02-08 12:30:00,104.59,104.93,104.54,104.9,63691.0,100.655,100.9822,100.6069,100.9534,63691.0
2021-02-08 12:35:00,104.88,105.07,104.87,105.0,83349.0,100.9341,101.117,100.9245,101.0496,83349.0
2021-02-08 12:40:00,104.98,105.14,104.94,104.97,52799.0,101.0304,101.1843,100.9919,101.0207,52799.0
2021-02-08 12:45:00,104.96,105.15,104.87,104.99,38762.0,101.0111,101.194,100.9245,101.04,38762.0
2021-02-08 12:50:00,104.95,105.06,104.89,104.91,65352.0,101.0015,101.1073,100.9437,100.963,65352.0
2021-02-08 12:55:00,104.91,104.91,104.66,104.81,69199.0,100.963,100.963,100.7224,100.8667,69199.0
2021-02-08 13:00:00,104.83,104.9,104.71,104.83,59562.0,100.886,100.9534,100.7705,100.886,59562.0
2021-02-08 13:05:00,104.82,105.05,104.75,105.03,28670.0,100.8764,101.0977,100.809,101.0785,28670.0
2021-02-08 13:10:00,105.01,105.08,104.98,105.0,25055.0,101.0592,101.1266,101.0304,101.0496,25055.0
2021-02-08 13:15:00,105.01,105.22,104.98,105.19,58927.0,101.0592,101.2613,101.0304,101.2325,58927.0
2021-02-08 13:20:00,105.2,105.25,104.93,105.01,36062.0,101.2421,101.2902,100.9822,101.0592,36062.0
2021-02-08 13:25:00,105.07,105.13,104.95,105.05,22255.0,101.117,101.1747,101.0015,101.0977,22255.0
2021-02-08 13:30:00,105.07,105.25,105.06,105.24,30688.0,101.117,101.2902,101.1073,101.2806,30688.0
2021-02-08 13:35:00,105.24,105.36,105.18,105.33,41803.0,101.2806,101.3961,101.2228,101.3672,41803.0
2021-02-08 13:40:00,105.37,105.45,105.27,105.33,37475.0,101.4057,101.4827,101.3094,101.3672,37475.0
2021-02-08 13:45:00,105.3,105.45,105.29,105.4,52239.0,101.3383,101.4827,101.3287,101.4345,52239.0
2021-02-08 13:50:00,105.39,105.45,105.05,105.06,46466.0,101.4249,101.4827,101.0977,101.1073,46466.0
2021-02-08 13:55:00,105.04,105.23,105.0,105.16,53063.0,101.0881,101.2709,101.0496,101.2036,53063.0
2021-02-08 14:00:00,105.19,105.27,105.12,105.16,23424.0,101.2325,101.3094,101.1651,101.2036,23424.0
2021-02-08 14:05:00,105.16,105.2,105.04,105.08,21878.0,101.2036,101.2421,101.0881,101.1266,21878.0
2021-02-08 14:10:00,105.09,105.09,104.98,105.05,16558.0,101.1362,101.1362,101.0304,101.0977,16558.0
2021-02-08 14:15:00,105.05,105.06,104.98,105.0,42331.0,101.0977,101.1073,101.0304,101.0496,42331.0
2021-02-08 14:20:00,105.02,105.2,104.97,105.05,19071.0,101.0688,101.2421,101.0207,101.0977,19071.0
2021-02-08 14:25:00,105.08,105.33,105.07,105.27,82978.0,101.1266,101.3672,101.117,101.3094,82978.0
2021-02-08 14:30:00,105.25,105.36,105.14,105.3,65240.0,101.2902,101.3961,101.1843,101.3383,65240.0
2021-02-08 14:35:00,105.28,105.38,105.21,105.38,30451.0,101.3191,101.4153,101.2517,101.4153,30451.0
2021-02-08 14:40:00,105.38,105.45,105.3,105.43,20508.0,101.4153,101.4827,101.3383,101.4634,20508.0
2021-02-08 14:45:00,105.44,105.48,105.38,105.42,38403.0,101.473,101.5115,101.4153,101.4538,38403.0
2021-02-08 14:50:00,105.43,105.66,105.38,105.61,53343.0,101.4634,101.6848,101.4153,101.6366,53343.0
2021-02-08 14:55:00,105.63,105.77,105.59,105.66,40352.0,101.6559,101.7906,101.6174,101.6848,40352.0
2021-02-08 15:00:00,105.64,105.78,105.61,105.75,36302.0,101.6655,101.8003,101.6366,101.7714,36302.0
2021-02-08 15:05:00,105.74,105.88,105.7,105.84,66845.0,101.7618,101.8965,101.7233,101.858,66845.0
2021-02-08 15:10:00,105.84,106.09,105.78,105.88,97618.0,101.858,102.0986,101.8003,101.8965,97618.0
2021-02-08 15:15:00,105.88,105.92,105.78,105.86,42964.0,101.8965,101.935,101.8003,101.8772,42964.0
2021-02-08 15:20:00,105.86,105.99,105.73,105.99,60470.0,101.8772,102.0024,101.7521,102.0024,60470.0
2021-02-08 15:25:00,105.98,105.99,105.87,105.89,51294.0,101.9927,102.0024,101.8869,101.9061,51294.0
2021-02-08 15:30:00,105.88,105.93,105.67,105.73,51129.0,101.8965,101.9446,101.6944,101.7521,51129.0
2021-02-08 15:35:00,105.73,105.97,105.7,105.95,53826.0,101.7521,101.9831,101.7233,101.9639,53826.0
2021-02-08 15:40:00,105.96,106.01,105.87,105.95,69139.0,101.9735,102.0216,101.8869,101.9639,69139.0
2021-02-08 15:45:00,105.94,105.96,105.82,105.88,88197.0,101.9542,101.9735,101.8387,101.8965,88197.0
2021-02-08 15:50:00,105.92,106.06,105.86,106.03,257580.0,101.935,102.0697,101.8772,102.0408,257580.0
2021-02-08 15:55:00,106.01,106.25,105.91,106.2,473853.0,102.0216,102.2526,101.9254,102.2045,473853.0
2021-02-09 09:30:00,106.65,107.3,105.5,105.5,358358.0,102.6375,103.2631,101.5308,101.5308,358358.0
2021-02-09 09:35:00,105.5,105.94,105.13,105.22,84352.0,101.5308,101.9542,101.1747,101.2613,84352.0
2021-02-09 09:40:00,105.29,105.84,104.78,105.82,70897.0,101.3287,101.858,100.8379,101.8387,70897.0
2021-02-09 09:45:00,105.74,106.24,105.69,106.19,94055.0,101.7618,102.2429,101.7136,102.1948,94055.0
2021-02-09 09:50:00,106.22,106.25,105.88,106.04,66701.0,102.2237,102.2526,101.8965,102.0505,66701.0
2021-02-09 09:55:00,106.03,106.1,105.61,105.61,71535.0,102.0408,102.1082,101.6366,101.6366,71535.0
2021-02-09 10:00:00,105.7,106.47,105.7,106.29,138863.0,101.7233,102.4643,101.7233,102.2911,138863.0
2021-02-09 10:05:00,106.29,106.82,106.2,106.82,66144.0,102.2911,102.8011,102.2045,102.8011,66144.0
2021-02-09 10:10:00,106.81,107.33,106.73,106.98,140225.0,102.7915,103.2919,102.7145,102.9551,140225.0
2021-02-09 10:15:00,106.92,107.34,106.87,107.34,47399.0,102.8974,103.3016,102.8492,103.3016,47399.0
2021-02-09 10:20:00,107.33,107.36,106.49,106.49,47503.0,103.2919,103.3208,102.4835,102.4835,47503.0
2021-02-09 10:25:00,106.53,106.8,106.41,106.57,36527.0,102.522,102.7819,102.4066,102.5605,36527.0
2021-02-09 10:30:00,106.57,106.64,106.2,106.2,20541.0,102.5605,102.6279,102.2045,102.2045,20541.0
2021-02-09 10:35:00,106.25,106.44,106.11,106.34,31905.0,102.2526,102.4354,102.1178,102.3392,31905.0
2021-02-09 10:40:00,106.32,106.32,106.02,106.1,22286.0,102.3199,102.3199,102.0312,102.1082,22286.0
2021-02-09 10:45:00,106.13,106.13,105.91,105.98,24028.0,102.1371,102.1371,101.9254,101.9927,24028.0
2021-02-09 10:50:00,106.04,106.48,106.04,106.32,26578.0,102.0505,102.4739,102.0505,102.3199,26578.0
2021-02-09 10:55:00,106.32,106.41,106.15,106.21,43393.0,102.3199,102.4066,102.1563,102.2141,43393.0
2021-02-09 11:00:00,106.24,106.32,106.06,106.24,47436.0,102.2429,102.3199,102.0697,102.2429,47436.0
2021-02-09 11:05:00,106.24,106.3,106.15,106.26,35711.0,102.2429,102.3007,102.1563,102.2622,35711.0
2021-02-09 11:10:00,106.26,106.26,105.86,105.96,40017.0,102.2622,102.2622,101.8772,101.9735,40017.0
2021-02-09 11:15:00,105.92,106.0,105.79,105.97,40807.0,101.935,102.012,101.8099,101.9831,40807.0
2021-02-09 11:20:00,105.96,106.1,105.87,105.95,17937.0,101.9735,102.1082,101.8869,101.9639,17937.0
2021-02-09 11:25:00,105.95,105.99,105.65,105.67,30294.0,101.9639,102.0024,101.6751,101.6944,30294.0
2021-02-09 11:30:00,105.67,105.78,105.62,105.75,20442.0,101.6944,101.8003,101.6463,101.7714,20442.0
2021-02-09 11:35:00,105.75,106.03,105.74,106.02,21598.0,101.7714,102.0408,101.7618,102.0312,21598.0
2021-02-09 11:40:00,106.02,106.04,105.88,105.97,12035.0,102.0312,102.0505,101.8965,101.9831,12035.0
2021-02-09 11:45:00,105.97,106.02,105.84,106.0,15422.0,101.9831,102.0312,101.858,102.012,15422.0
2021-02-09 11:50:00,106.01,106.18,105.92,105.95,15515.0,102.0216,102.1852,101.935,101.9639,15515.0
2021-02-09 11:55:00,105.93,105.99,105.86,105.86,11754.0,101.9446,102.0024,101.8772,101.8772,11754.0
2021-02-09 12:00:00,105.89,105.92,105.7,105.81,74581.0,101.9061,101.935,101.7233,101.8291,74581.0
2021-02-09 12:05:00,105.83,105.98,105.77,105.95,30332.0,101.8484,101.9927,101.7906,101.9639,30332.0
2021-02-09 12:10:00,105.97,105.98,105.69,105.94,55222.0,101.9831,101.9927,101.7136,101.9542,55222.0
2021-02-09 12:15:00,105.91,105.95,105.65,105.69,36443.0,101.9254,101.9639,101.6751,101.7136,36443.0
2021-02-09 12:20:00,105.68,105.75,105.58,105.68,15589.0,101.704,101.7714,101.6078,101.704,15589.0
2021-02-09 12:25:00,105.67,105.75,105.61,105.64,27616.0,101.6944,101.7714,101.6366,101.6655,27616.0
2021-02-09 12:30:00,105.64,105.77,105.55,105.73,18479.0,101.6655,101.7906,101.5789,101.7521,18479.0
2021-02-09 12:35:00,105.71,105.77,105.59,105.67,17635.0,101.7329,101.7906,101.6174,101.6944,17635.0
2021-02-09 12:40:00,105.62,105.64,105.49,105.56,51216.0,101.6463,101.6655,101.5212,101.5885,51216.0
2021-02-09 12:45:00,105.58,105.65,105.52,105.6,28368.0,101.6078,101.6751,101.55,101.627,28368.0
2021-02-09 12:50:00,105.6,105.72,105.57,105.64,23921.0,101.627,101.7425,101.5982,101.6655,23921.0
2021-02-09 12:55:00,105.63,105.75,105.55,105.68,23891.0,101.6559,101.7714,101.5789,101.704,23891.0
2021-02-09 13:00:00,105.65,105.71,105.58,105.7,13850.0,101.6751,101.7329,101.6078,101.7233,13850.0
2021-02-09 13:05:00,105.68,105.8,105.68,105.79,8457.0,101.704,101.8195,101.704,101.8099,8457.0
2021-02-09 13:10:00,105.82,105.96,105.76,105.92,19429.0,101.8387,101.9735,101.781,101.935,19429.0
2021-02-09 13:15:00,105.92,105.95,105.78,105.84,14213.0,101.935,101.9639,101.8003,101.858,14213.0
2021-02-09 13:20:00,105.82,105.82,105.62,105.64,11494.0,101.8387,101.8387,101.6463,101.6655,11494.0
2021-02-09 13:25:00,105.64,105.77,105.63,105.69,20849.0,101.6655,101.7906,101.6559,101.7136,20849.0
2021-02-09 13:30:00,105.69,105.82,105.62,105.79,21519.0,101.7136,101.8387,101.6463,101.8099,21519.0
2021-02-09 13:35:00,105.79,105.84,105.7,105.84,10863.0,101.8099,101.858,101.7233,101.858,10863.0
2021-02-09 13:40:00,105.84,105.92,105.82,105.92,13749.0,101.858,101.935,101.8387,101.935,13749.0
2021-02-09 13:45:00,105.92,105.93,105.67,105.72,11461.0,101.935,101.9446,101.6944,101.7425,11461.0
2021-02-09 13:50:00,105.7,105.8,105.64,105.69,10222.0,101.7233,101.8195,101.6655,101.7136,10222.0
2021-02-09 13:55:00,105.67,105.81,105.64,105.68,9720.0,101.6944,101.8291,101.6655,101.704,9720.0
2021-02-09 14:00:00,105.73,105.83,105.7,105.77,10204.0,101.7521,101.8484,101.7233,101.7906,10204.0
2021-02-09 14:05:00,105.77,105.9,105.77,105.87,10146.0,101.7906,101.9157,101.7906,101.8869,10146.0
2021-02-09 14:10:00,105.87,105.87,105.62,105.68,17475.0,101.8869,101.8869,101.6463,101.704,17475.0
2021-02-09 14:15:00,105.68,105.75,105.63,105.7,10894.0,101.704,101.7714,101.6559,101.7233,10894.0
2021-02-09 14:20:00,105.69,105.78,105.68,105.74,8780.0,101.7136,101.8003,101.704,101.7618,8780.0
2021-02-09 14:25:00,105.74,105.76,105.64,105.73,18296.0,101.7618,101.781,101.6655,101.7521,18296.0
2021-02-09 14:30:00,105.7,105.72,105.47,105.59,21418.0,101.7233,101.7425,101.5019,101.6174,21418.0
2021-02-09 14:35:00,105.58,105.62,105.42,105.47,18960.0,101.6078,101.6463,101.4538,101.5019,18960.0
2021-02-09 14:40:00,105.47,105.56,105.44,105.48,21673.0,101.5019,101.5885,101.473,101.5115,21673.0
2021-02-09 14:45:00,105.45,105.62,105.44,105.6,19098.0,101.4827,101.6463,101.473,101.627,19098.0
2021-02-09 14:50:00,105.63,105.65,105.53,105.58,13636.0,101.6559,101.6751,101.5597,101.6078,13636.0
2021-02-09 14:55:00,105.58,105.75,105.58,105.67,14972.0,101.6078,101.7714,101.6078,101.6944,14972.0
2021-02-09 15:00:00,105.66,105.71,105.64,105.71,10500.0,101.6848,101.7329,101.6655,101.7329,10500.0
2021-02-09 15:05:00,105.7,105.76,105.66,105.67,28220.0,101.7233,101.781,101.6848,101.6944,28220.0
2021-02-09 15:10:00,105.68,105.86,105.65,105.84,15254.0,101.704,101.8772,101.6751,101.858,15254.0
2021-02-09 15:15:00,105.86,106.0,105.77,105.97,24540.0,101.8772,102.012,101.7906,101.9831,24540.0
2021-02-09 15:20:00,105.97,105.99,105.82,105.87,13943.0,101.9831,102.0024,101.8387,101.8869,13943.0
2021-02-09 15:25:00,105.88,105.92,105.75,105.76,22302.0,101.8965,101.935,101.7714,101.781,22302.0
2021-02-09 15:30:00,105.77,105.99,105.73,105.88,25586.0,101.7906,102.0024,101.7521,101.8965,25586.0
2021-02-09 15:35:00,105.89,106.09,105.85,106.02,37741.0,101.9061,102.0986,101.8676,102.0312,37741.0
2021-02-09 15:40:00,106.02,106.1,105.91,106.04,26577.0,102.0312,102.1082,101.9254,102.0505,26577.0
2021-02-09 15:45:00,106.04,106.1,105.64,105.67,36710.0,102.0505,102.1082,101.6655,101.6944,36710.0
2021-02-09 15:50:00,105.61,105.68,105.3,105.35,120953.0,101.6366,101.704,101.3383,101.3864,120953.0
2021-02-09 15:55:00,105.31,105.46,105.21,105.37,292691.0,101.3479,101.4923,101.2517,101.4057,292691.0
2021-02-10 09:30:00,106.86,107.21,106.42,106.6,219118.0,102.8396,103.1765,102.4162,102.5894,219118.0
2021-02-10 09:35:00,106.51,107.42,106.33,107.4,69986.0,102.5028,103.3786,102.3296,103.3593,69986.0
2021-02-10 09:40:00,107.36,107.37,106.92,107.3,110612.0,103.3208,103.3304,102.8974,103.2631,110612.0
2021-02-10 09:45:00,107.3,107.66,107.05,107.62,61358.0,103.2631,103.6095,103.0225,103.571,61358.0
2021-02-10 09:50:00,107.64,107.64,107.1,107.48,83081.0,103.5903,103.5903,103.0706,103.4363,83081.0
2021-02-10 09:55:00,107.49,107.9,107.35,107.67,87203.0,103.4459,103.8405,103.3112,103.6191,87203.0
2021-02-10 10:00:00,107.66,108.06,107.46,107.98,65904.0,103.6095,103.9945,103.417,103.9175,65904.0
2021-02-10 10:05:00,107.93,108.2,107.81,108.0,52656.0,103.8694,104.1292,103.7539,103.9367,52656.0
2021-02-10 10:10:00,108.05,108.1,107.11,107.2,67618.0,103.9848,104.033,103.0802,103.1668,67618.0
2021-02-10 10:15:00,107.19,107.26,106.64,106.79,131546.0,103.1572,103.2246,102.6279,102.7723,131546.0
2021-02-10 10:20:00,106.75,106.75,105.51,105.6,85584.0,102.7338,102.7338,101.5404,101.627,85584.0
2021-02-10 10:25:00,105.55,106.65,105.4,106.37,86398.0,101.5789,102.6375,101.4345,102.3681,86398.0
2021-02-10 10:30:00,106.37,106.64,106.24,106.36,125524.0,102.3681,102.6279,102.2429,102.3584,125524.0
2021-02-10 10:35:00,106.45,106.77,106.2,106.49,53422.0,102.445,102.753,102.2045,102.4835,53422.0
2021-02-10 10:40:00,106.36,106.59,105.03,105.17,139280.0,102.3584,102.5798,101.0785,101.2132,139280.0
2021-02-10 10:45:00,105.19,105.66,105.17,105.65,50594.0,101.2325,101.6848,101.2132,101.6751,50594.0
2021-02-10 10:50:00,105.65,106.45,105.61,106.2,96532.0,101.6751,102.445,101.6366,102.2045,96532.0
2021-02-10 10:55:00,106.18,106.64,105.97,106.4,27187.0,102.1852,102.6279,101.9831,102.3969,27187.0
2021-02-10 11:00:00,106.33,106.67,106.18,106.26,47225.0,102.3296,102.6568,102.1852,102.2622,47225.0
2021-02-10 11:05:00,106.31,106.65,106.11,106.61,55878.0,102.3103,102.6375,102.1178,102.599,55878.0
2021-02-10 11:10:00,106.68,107.09,106.67,107.09,33062.0,102.6664,103.061,102.6568,103.061,33062.0
2021-02-10 11:15:00,107.04,107.17,106.87,106.97,25045.0,103.0128,103.138,102.8492,102.9455,25045.0
2021-02-10 11:20:00,106.99,107.18,106.86,106.98,55748.0,102.9647,103.1476,102.8396,102.9551,55748.0
2021-02-10 11:25:00,106.96,106.99,106.31,106.45,33181.0,102.9359,102.9647,102.3103,102.445,33181.0
2021-02-10 11:30:00,106.45,106.55,106.0,106.37,44199.0,102.445,102.5413,102.012,102.3681,44199.0
2021-02-10 11:35:00,106.4,106.73,106.28,106.73,35553.0,102.3969,102.7145,102.2814,102.7145,35553.0
2021-02-10 11:40:00,106.7,106.84,106.59,106.79,23836.0,102.6856,102.8204,102.5798,102.7723,23836.0
2021-02-10 11:45:00,106.73,106.9,106.68,106.9,19637.0,102.7145,102.8781,102.6664,102.8781,19637.0
2021-02-10 11:50:00,106.9,107.12,106.87,107.11,23519.0,102.8781,103.0898,102.8492,103.0802,23519.0
2021-02-10 11:55:00,107.03,107.23,106.87,106.91,26677.0,103.0032,103.1957,102.8492,102.8877,26677.0
2021-02-10 12:00:00,106.91,106.93,106.61,106.77,23085.0,102.8877,102.907,102.599,102.753,23085.0
2021-02-10 12:05:00,106.8,106.91,106.61,106.67,31508.0,102.7819,102.8877,102.599,102.6568,31508.0
2021-02-10 12:10:00,106.67,106.86,106.56,106.78,21637.0,102.6568,102.8396,102.5509,102.7626,21637.0
2021-02-10 12:15:00,106.75,106.85,106.64,106.73,29066.0,102.7338,102.83,102.6279,102.7145,29066.0
2021-02-10 12:20:00,106.73,106.73,106.41,106.41,29630.0,102.7145,102.7145,102.4066,102.4066,29630.0
2021-02-10 12:25:00,106.4,106.83,106.39,106.63,19566.0,102.3969,102.8107,102.3873,102.6183,19566.0
2021-02-10 12:30:00,106.6,106.67,106.5,106.6,23003.0,102.5894,102.6568,102.4932,102.5894,23003.0
2021-02-10 12:35:00,106.62,106.76,106.55,106.69,19854.0,102.6087,102.7434,102.5413,102.676,19854.0
2021-02-10 12:40:00,106.65,106.84,106.65,106.83,21565.0,102.6375,102.8204,102.6375,102.8107,21565.0
2021-02-10 12:45:00,106.77,106.93,106.75,106.87,12165.0,102.753,102.907,102.7338,102.8492,12165.0
2021-02-10 12:50:00,106.89,106.91,106.79,106.85,30881.0,102.8685,102.8877,102.7723,102.83,30881.0
2021-02-10 12:55:00,106.81,106.98,106.8,106.87,16807.0,102.7915,102.9551,102.7819,102.8492,16807.0
2021-02-10 13:00:00,106.84,107.0,106.76,106.99,18577.0,102.8204,102.9744,102.7434,102.9647,18577.0
2021-02-10 13:05:00,106.97,107.0,106.8,106.97,10320.0,102.9455,102.9744,102.7819,102.9455,10320.0
2021-02-10 13:10:00,106.94,107.06,106.83,107.05,23053.0,102.9166,103.0321,102.8107,103.0225,23053.0
2021-02-10 13:15:00,107.04,107.04,106.88,107.02,14652.0,103.0128,103.0128,102.8589,102.9936,14652.0
2021-02-10 13:20:00,107.0,107.06,106.85,106.96,18488.0,102.9744,103.0321,102.83,102.9359,18488.0
2021-02-10 13:25:00,106.95,106.99,106.81,106.85,16839.0,102.9262,102.9647,102.7915,102.83,16839.0
2021-02-10 13:30:00,106.83,106.92,106.76,106.84,41664.0,102.8107,102.8974,102.7434,102.8204,41664.0
2021-02-10 13:35:00,106.83,106.83,106.72,106.83,14041.0,102.8107,102.8107,102.7049,102.8107,14041.0
2021-02-10 13:40:00,106.86,106.9,106.65,106.65,15601.0,102.8396,102.8781,102.6375,102.6375,15601.0
2021-02-10 13:45:00,106.65,106.7,106.3,106.34,31065.0,102.6375,102.6856,102.3007,102.3392,31065.0
2021-02-10 13:50:00,106.33,106.42,106.24,106.36,20815.0,102.3296,102.4162,102.2429,102.3584,20815.0
2021-02-10 13:55:00,106.35,106.4,106.26,106.26,19047.0,102.3488,102.3969,102.2622,102.2622,19047.0
2021-02-10 14:00:00,106.3,106.55,106.3,106.43,15728.0,102.3007,102.5413,102.3007,102.4258,15728.0
2021-02-10 14:05:00,106.43,106.49,106.26,106.26,26487.0,102.4258,102.4835,102.2622,102.2622,26487.0
2021-02-10 14:10:00,106.27,106.42,106.23,106.37,19532.0,102.2718,102.4162,102.2333,102.3681,19532.0
2021-02-10 14:15:00,106.37,106.38,106.23,106.37,18757.0,102.3681,102.3777,102.2333,102.3681,18757.0
2021-02-10 14:20:00,106.36,106.37,106.14,106.22,19765.0,102.3584,102.3681,102.1467,102.2237,19765.0
2021-02-10 14:25:00,106.17,106.47,106.15,106.45,29644.0,102.1756,102.4643,102.1563,102.445,29644.0
2021-02-10 14:30:00,106.49,106.7,106.38,106.56,39938.0,102.4835,102.6856,102.3777,102.5509,39938.0
2021-02-10 14:35:00,106.54,106.54,106.41,106.5,17361.0,102.5317,102.5317,102.4066,102.4932,17361.0
2021-02-10 14:40:00,106.49,106.61,106.48,106.58,18127.0,102.4835,102.599,102.4739,102.5702,18127.0
2021-02-10 14:45:00,106.54,106.66,106.52,106.66,17742.0,102.5317,102.6471,102.5124,102.6471,17742.0
2021-02-10 14:50:00,106.65,106.67,106.49,106.49,22737.0,102.6375,102.6568,102.4835,102.4835,22737.0
2021-02-10 14:55:00,106.49,106.73,106.49,106.64,28817.0,102.4835,102.7145,102.4835,102.6279,28817.0
2021-02-10 15:00:00,106.62,106.81,106.62,106.74,30785.0,102.6087,102.7915,102.6087,102.7241,30785.0
2021-02-10 15:05:00,106.74,106.74,106.57,106.64,17396.0,102.7241,102.7241,102.5605,102.6279,17396.0
2021-02-10 15:10:00,106.64,106.74,106.55,106.66,25844.0,102.6279,102.7241,102.5413,102.6471,25844.0
2021-02-10 15:15:00,106.66,106.69,106.45,106.53,22148.0,102.6471,102.676,102.445,102.522,22148.0
2021-02-10 15:20:00,106.53,106.55,106.44,106.44,25031.0,102.522,102.5413,102.4354,102.4354,25031.0
2021-02-10 15:25:00,106.43,106.48,106.17,106.3,34340.0,102.4258,102.4739,102.1756,102.3007,34340.0
2021-02-10 15:30:00,106.29,106.47,106.09,106.09,41208.0,102.2911,102.4643,102.0986,102.0986,41208.0
2021-02-10 15:35:00,106.09,106.11,105.82,105.82,41728.0,102.0986,102.1178,101.8387,101.8387,41728.0
2021-02-10 15:40:00,105.85,106.3,105.84,105.85,75382.0,101.8676,102.3007,101.858,101.8676,75382.0
2021-02-10 15:45:00,105.85,106.06,105.77,106.04,53489.0,101.8676,102.0697,101.7906,102.0505,53489.0
2021-02-10 15:50:00,106.03,106.03,105.76,105.76,105364.0,102.0408,102.0408,101.781,101.781,105364.0
2021-02-10 15:55:00,105.79,105.96,105.69,105.87,200354.0,101.8099,101.9735,101.7136,101.8869,200354.0
2021-02-11 09:30:00,107.33,109.99,107.29,109.64,417440.0,103.2919,105.8519,103.2534,105.515,417440.0
2021-02-11 09:35:00,109.68,109.7,108.88,109.2,203248.0,105.5535,105.5728,104.7836,105.0916,203248.0
2021-02-11 09:40:00,109.2,109.35,108.73,109.11,92940.0,105.0916,105.2359,104.6393,105.005,92940.0
2021-02-11 09:45:00,109.07,109.59,109.0,109.16,89168.0,104.9665,105.4669,104.8991,105.0531,89168.0
2021-02-11 09:50:00,109.16,109.4,108.48,108.71,160641.0,105.0531,105.2841,104.3987,104.62,160641.0
2021-02-11 09:55:00,108.71,109.26,108.45,109.19,152005.0,104.62,105.1493,104.3698,105.082,152005.0
2021-02-11 10:00:00,109.15,109.34,108.98,109.04,102747.0,105.0435,105.2263,104.8799,104.9376,102747.0
2021-02-11 10:05:00,109.04,109.19,108.94,109.15,100178.0,104.9376,105.082,104.8414,105.0435,100178.0
2021-02-11 10:10:00,109.11,109.71,108.96,109.62,95296.0,105.005,105.5824,104.8606,105.4958,95296.0
2021-02-11 10:15:00,109.63,110.18,109.63,110.16,202420.0,105.5054,106.0347,105.5054,106.0155,202420.0
2021-02-11 10:20:00,110.15,110.77,110.07,110.75,162853.0,106.0058,106.6025,105.9289,106.5833,162853.0
2021-02-11 10:25:00,110.77,111.13,110.61,111.0,189957.0,106.6025,106.949,106.4485,106.8239,189957.0
2021-02-11 10:30:00,111.01,111.54,110.91,111.12,287679.0,106.8335,107.3435,106.7372,106.9393,287679.0
2021-02-11 10:35:00,111.11,111.41,110.9,110.94,149368.0,106.9297,107.2184,106.7276,106.7661,149368.0
2021-02-11 10:40:00,110.94,111.56,110.94,111.08,174142.0,106.7661,107.3628,106.7661,106.9009,174142.0
2021-02-11 10:45:00,111.12,111.25,110.83,111.21,104655.0,106.9393,107.0645,106.6603,107.026,104655.0
2021-02-11 10:50:00,111.21,111.55,111.19,111.3,145444.0,107.026,107.3532,107.0067,107.1126,145444.0
2021-02-11 10:55:00,111.26,111.54,110.79,110.8,93159.0,107.0741,107.3435,106.6218,106.6314,93159.0
2021-02-11 11:00:00,110.8,111.36,110.67,111.2,75772.0,106.6314,107.1703,106.5063,107.0163,75772.0
2021-02-11 11:05:00,111.16,111.4,110.95,111.34,89516.0,106.9778,107.2088,106.7757,107.1511,89516.0
2021-02-11 11:10:00,111.37,111.83,111.33,111.6,88904.0,107.1799,107.6226,107.1414,107.4013,88904.0
2021-02-11 11:15:00,111.53,111.73,111.34,111.36,54857.0,107.3339,107.5264,107.1511,107.1703,54857.0
2021-02-11 11:20:00,111.35,111.6,111.31,111.5,80417.0,107.1607,107.4013,107.1222,107.3051,80417.0
2021-02-11 11:25:00,111.5,111.73,111.37,111.73,57177.0,107.3051,107.5264,107.1799,107.5264,57177.0
2021-02-11 11:30:00,111.73,112.21,111.73,112.06,118322.0,107.5264,107.9883,107.5264,107.844,118322.0
2021-02-11 11:35:00,112.03,112.23,111.63,111.7,110627.0,107.8151,108.0076,107.4302,107.4975,110627.0
2021-02-11 11:40:00,111.7,111.96,111.62,111.94,35441.0,107.4975,107.7477,107.4205,107.7285,35441.0
2021-02-11 11:45:00,111.93,112.08,111.82,111.97,67655.0,107.7189,107.8632,107.613,107.7574,67655.0
2021-02-11 11:50:00,112.02,112.06,111.48,111.52,92265.0,107.8055,107.844,107.2858,107.3243,92265.0
2021-02-11 11:55:00,111.53,111.87,111.39,111.81,59108.0,107.3339,107.6611,107.1992,107.6034,59108.0
2021-02-11 12:00:00,111.82,112.04,111.79,112.01,130033.0,107.613,107.8247,107.5841,107.7959,130033.0
2021-02-11 12:05:00,112.02,112.25,111.8,111.86,193115.0,107.8055,108.0268,107.5938,107.6515,193115.0
2021-02-11 12:10:00,111.83,112.37,111.83,112.35,147990.0,107.6226,108.1423,107.6226,108.1231,147990.0
2021-02-11 12:15:00,112.32,112.67,111.88,111.93,240476.0,108.0942,108.431,107.6708,107.7189,240476.0
2021-02-11 12:20:00,111.98,112.3,111.9,112.11,63155.0,107.767,108.075,107.69,107.8921,63155.0
2021-02-11 12:25:00,112.09,112.1,111.01,111.07,106077.0,107.8729,107.8825,106.8335,106.8912,106077.0
2021-02-11 12:30:00,111.06,111.21,110.82,110.91,115323.0,106.8816,107.026,106.6506,106.7372,115323.0
2021-02-11 12:35:00,110.93,111.65,110.92,111.54,68477.0,106.7565,107.4494,106.7469,107.3435,68477.0
2021-02-11 12:40:00,111.54,111.7,111.28,111.57,68912.0,107.3435,107.4975,107.0933,107.3724,68912.0
2021-02-11 12:45:00,111.63,112.0,111.46,112.0,125122.0,107.4302,107.7862,107.2666,107.7862,125122.0
2021-02-11 12:50:00,112.0,112.33,111.87,112.31,93460.0,107.7862,108.1038,107.6611,108.0846,93460.0
2021-02-11 12:55:00,112.34,113.02,112.31,112.89,192015.0,108.1134,108.7679,108.0846,108.6428,192015.0
2021-02-11 13:00:00,112.9,113.27,112.79,113.13,122183.0,108.6524,109.0085,108.5465,108.8737,122183.0
2021-02-11 13:05:00,113.15,113.25,112.73,113.03,129197.0,108.893,108.9892,108.4888,108.7775,129197.0
2021-02-11 13:10:00,113.02,113.98,112.94,113.96,186527.0,108.7679,109.6917,108.6909,109.6725,186527.0
2021-02-11 13:15:00,113.96,114.3,113.75,113.84,184597.0,109.6725,109.9997,109.4704,109.557,184597.0
2021-02-11 13:20:00,113.84,114.04,113.73,113.97,106225.0,109.557,109.7495,109.4512,109.6821,106225.0
2021-02-11 13:25:00,113.99,114.0,113.55,113.57,112960.0,109.7014,109.711,109.2779,109.2972,112960.0
2021-02-11 13:30:00,113.58,113.6,113.37,113.45,174584.0,109.3068,109.326,109.1047,109.1817,174584.0
2021-02-11 13:35:00,113.46,113.5,113.22,113.36,118582.0,109.1913,109.2298,108.9603,109.0951,118582.0
2021-02-11 13:40:00,113.36,113.9,113.34,113.8,244491.0,109.0951,109.6148,109.0758,109.5185,244491.0
2021-02-11 13:45:00,113.8,113.8,113.4,113.65,97560.0,109.5185,109.5185,109.1336,109.3742,97560.0
2021-02-11 13:50:00,113.67,114.1,113.67,113.83,91097.0,109.3934,109.8072,109.3934,109.5474,91097.0
2021-02-11 13:55:00,113.89,113.99,113.8,113.85,54342.0,109.6051,109.7014,109.5185,109.5666,54342.0
2021-02-11 14:00:00,113.86,113.86,113.33,113.37,115224.0,109.5763,109.5763,109.0662,109.1047,115224.0
2021-02-11 14:05:00,113.35,113.42,113.06,113.15,59517.0,109.0854,109.1528,108.8064,108.893,59517.0
2021-02-11 14:10:00,113.18,113.34,112.83,113.33,80292.0,108.9218,109.0758,108.585,109.0662,80292.0
2021-02-11 14:15:00,113.39,113.56,113.34,113.44,99208.0,109.1239,109.2875,109.0758,109.1721,99208.0
2021-02-11 14:20:00,113.48,113.55,113.1,113.31,92657.0,109.2106,109.2779,108.8449,109.047,92657.0
2021-02-11 14:25:00,113.3,113.77,113.3,113.67,84052.0,109.0373,109.4896,109.0373,109.3934,84052.0
2021-02-11 14:30:00,113.68,113.7,113.41,113.57,45095.0,109.403,109.4223,109.1432,109.2972,45095.0
2021-02-11 14:35:00,113.57,113.6,113.37,113.47,58155.0,109.2972,109.326,109.1047,109.2009,58155.0
2021-02-11 14:40:00,113.48,113.73,113.39,113.72,42008.0,109.2106,109.4512,109.1239,109.4415,42008.0
2021-02-11 14:45:00,113.72,113.76,113.45,113.74,48278.0,109.4415,109.48,109.1817,109.4608,48278.0
2021-02-11 14:50:00,113.74,113.92,113.64,113.89,52402.0,109.4608,109.634,109.3645,109.6051,52402.0
2021-02-11 14:55:00,113.88,113.9,113.36,113.36,48084.0,109.5955,109.6148,109.0951,109.0951,48084.0
2021-02-11 15:00:00,113.37,113.54,113.17,113.54,63701.0,109.1047,109.2683,108.9122,109.2683,63701.0
2021-02-11 15:05:00,113.51,113.75,113.39,113.64,34084.0,109.2394,109.4704,109.1239,109.3645,34084.0
2021-02-11 15:10:00,113.68,113.93,113.62,113.87,40898.0,109.403,109.6436,109.3453,109.5859,40898.0
2021-02-11 15:15:00,113.87,113.87,113.46,113.5,42322.0,109.5859,109.5859,109.1913,109.2298,42322.0
2021-02-11 15:20:00,113.47,113.78,113.45,113.74,62546.0,109.2009,109.4993,109.1817,109.4608,62546.0
2021-02-11 15:25:00,113.75,113.75,113.45,113.48,50611.0,109.4704,109.4704,109.1817,109.2106,50611.0
2021-02-11 15:30:00,113.48,113.66,113.42,113.43,67025.0,109.2106,109.3838,109.1528,109.1624,67025.0
2021-02-11 15:35:00,113.43,113.46,112.94,112.98,73937.0,109.1624,109.1913,108.6909,108.7294,73937.0
2021-02-11 15:40:00,112.97,113.16,112.58,112.65,97597.0,108.7197,108.9026,108.3444,108.4118,97597.0
2021-02-11 15:45:00,112.63,113.17,112.63,112.9,139352.0,108.3925,108.9122,108.3925,108.6524,139352.0
2021-02-11 15:50:00,112.94,113.2,112.85,113.13,223096.0,108.6909,108.9411,108.6043,108.8737,223096.0
2021-02-11 15:55:00,113.12,113.13,112.81,112.99,523823.0,108.8641,108.8737,108.5658,108.739,523823.0
2021-02-12 09:30:00,113.03,113.31,111.69,112.25,331329.0,108.7775,109.047,107.4879,108.0268,331329.0
2021-02-12 09:35:00,112.42,112.9,111.76,112.73,66060.0,108.1904,108.6524,107.5553,108.4888,66060.0
2021-02-12 09:40:00,112.93,114.7,112.85,114.67,225740.0,108.6812,110.3847,108.6043,110.3558,225740.0
2021-02-12 09:45:00,114.72,115.14,114.46,114.75,181651.0,110.4039,110.8081,110.1537,110.4328,181651.0
2021-02-12 09:50:00,114.71,115.08,114.33,114.43,177321.0,110.3943,110.7504,110.0286,110.1248,177321.0
2021-02-12 09:55:00,114.43,115.01,114.37,114.79,64500.0,110.1248,110.683,110.0671,110.4713,64500.0
2021-02-12 10:00:00,114.72,115.41,114.66,115.14,113193.0,110.4039,111.0679,110.3462,110.8081,113193.0
2021-02-12 10:05:00,115.18,116.43,115.03,116.05,200389.0,110.8466,112.0496,110.7022,111.6839,200389.0
2021-02-12 10:10:00,116.01,116.48,115.59,116.4,142700.0,111.6454,112.0977,111.2412,112.0207,142700.0
2021-02-12 10:15:00,116.37,116.77,115.63,116.08,154134.0,111.9918,112.3768,111.2797,111.7127,154134.0
2021-02-12 10:20:00,116.11,116.85,115.93,116.82,146617.0,111.7416,112.4538,111.5684,112.4249,146617.0
2021-02-12 10:25:00,116.82,117.28,116.5,116.6,171255.0,112.4249,112.8676,112.1169,112.2132,171255.0
2021-02-12 10:30:00,116.56,116.56,115.9,116.41,184372.0,112.1747,112.1747,111.5395,112.0303,184372.0
2021-02-12 10:35:00,116.44,117.09,116.44,116.93,143445.0,112.0592,112.6847,112.0592,112.5308,143445.0
2021-02-12 10:40:00,116.97,117.07,116.41,116.57,94776.0,112.5693,112.6655,112.0303,112.1843,94776.0
2021-02-12 10:45:00,116.61,116.72,116.21,116.38,82117.0,112.2228,112.3287,111.8378,112.0015,82117.0
2021-02-12 10:50:00,116.37,116.96,116.3,116.81,51200.0,111.9918,112.5596,111.9245,112.4153,51200.0
2021-02-12 10:55:00,116.81,116.97,116.59,116.91,65432.0,112.4153,112.5693,112.2036,112.5115,65432.0
2021-02-12 11:00:00,116.88,117.25,116.81,117.02,72101.0,112.4826,112.8387,112.4153,112.6174,72101.0
2021-02-12 11:05:00,117.01,117.34,116.78,117.15,115931.0,112.6077,112.9253,112.3864,112.7425,115931.0
2021-02-12 11:10:00,117.17,117.77,117.11,117.68,85394.0,112.7617,113.3392,112.704,113.2525,85394.0
2021-02-12 11:15:00,117.67,117.82,116.76,116.99,83898.0,113.2429,113.3873,112.3672,112.5885,83898.0
2021-02-12 11:20:00,116.97,116.99,116.27,116.37,64172.0,112.5693,112.5885,111.8956,111.9918,64172.0
2021-02-12 11:25:00,116.37,116.57,116.17,116.53,81450.0,111.9918,112.1843,111.7994,112.1458,81450.0
2021-02-12 11:30:00,116.55,116.79,116.47,116.54,60769.0,112.1651,112.396,112.0881,112.1554,60769.0
2021-02-12 11:35:00,116.58,116.61,116.07,116.07,75069.0,112.1939,112.2228,111.7031,111.7031,75069.0
2021-02-12 11:40:00,116.07,116.12,115.66,115.78,87362.0,111.7031,111.7512,111.3085,111.424,87362.0
2021-02-12 11:45:00,115.76,116.06,115.7,115.7,79568.0,111.4048,111.6935,111.347,111.347,79568.0
2021-02-12 11:50:00,115.73,115.8,115.48,115.51,69698.0,111.3759,111.4433,111.1353,111.1642,69698.0
2021-02-12 11:55:00,115.51,115.73,115.4,115.72,52611.0,111.1642,111.3759,111.0583,111.3663,52611.0
2021-02-12 12:00:00,115.74,116.04,115.68,115.97,62370.0,111.3855,111.6742,111.3278,111.6069,62370.0
2021-02-12 12:05:00,115.92,116.0,115.6,115.62,78828.0,111.5588,111.6357,111.2508,111.27,78828.0
2021-02-12 12:10:00,115.62,115.97,115.6,115.93,70199.0,111.27,111.6069,111.2508,111.5684,70199.0
2021-02-12 12:15:00,115.91,116.01,115.7,115.8,47120.0,111.5491,111.6454,111.347,111.4433,47120.0
2021-02-12 12:20:00,115.83,115.97,115.61,115.88,43607.0,111.4721,111.6069,111.2604,111.5203,43607.0
2021-02-12 12:25:00,115.88,116.21,115.88,116.06,56259.0,111.5203,111.8378,111.5203,111.6935,56259.0
2021-02-12 12:30:00,116.05,116.07,115.75,115.89,61011.0,111.6839,111.7031,111.3952,111.5299,61011.0
2021-02-12 12:35:00,115.85,116.05,115.74,115.75,29075.0,111.4914,111.6839,111.3855,111.3952,29075.0
2021-02-12 12:40:00,115.73,115.73,115.35,115.45,58311.0,111.3759,111.3759,111.0102,111.1064,58311.0
2021-02-12 12:45:00,115.42,115.59,115.4,115.54,39055.0,111.0776,111.2412,111.0583,111.1931,39055.0
2021-02-12 12:50:00,115.55,115.63,115.28,115.3,57207.0,111.2027,111.2797,110.9428,110.9621,57207.0
2021-02-12 12:55:00,115.28,115.82,115.28,115.79,30679.0,110.9428,111.4625,110.9428,111.4336,30679.0
2021-02-12 13:00:00,115.77,115.85,115.5,115.66,27458.0,111.4144,111.4914,111.1546,111.3085,27458.0
2021-02-12 13:05:00,115.69,115.7,115.5,115.67,35308.0,111.3374,111.347,111.1546,111.3182,35308.0
2021-02-12 13:10:00,115.67,115.73,115.44,115.53,39303.0,111.3182,111.3759,111.0968,111.1834,39303.0
2021-02-12 13:15:00,115.56,115.72,115.36,115.37,29570.0,111.2123,111.3663,111.0198,111.0294,29570.0
2021-02-12 13:20:00,115.37,115.47,115.11,115.35,53022.0,111.0294,111.1257,110.7792,111.0102,53022.0
2021-02-12 13:25:00,115.32,115.42,115.24,115.42,23798.0,110.9813,111.0776,110.9043,111.0776,23798.0
2021-02-12 13:30:00,115.41,115.8,115.4,115.76,25000.0,111.0679,111.4433,111.0583,111.4048,25000.0
2021-02-12 13:35:00,115.76,115.79,115.4,115.4,40205.0,111.4048,111.4336,111.0583,111.0583,40205.0
2021-02-12 13:40:00,115.44,115.57,115.26,115.34,23573.0,111.0968,111.2219,110.9236,111.0006,23573.0
2021-02-12 13:45:00,115.31,115.36,115.09,115.2,36790.0,110.9717,111.0198,110.76,110.8658,36790.0
2021-02-12 13:50:00,115.22,115.35,115.02,115.24,44586.0,110.8851,111.0102,110.6926,110.9043,44586.0
2021-02-12 13:55:00,115.23,115.35,115.0,115.04,42673.0,110.8947,111.0102,110.6734,110.7119,42673.0
2021-02-12 14:00:00,115.09,115.2,114.96,115.08,27869.0,110.76,110.8658,110.6349,110.7504,27869.0
2021-02-12 14:05:00,115.09,115.09,114.83,115.0,29795.0,110.76,110.76,110.5098,110.6734,29795.0
2021-02-12 14:10:00,115.02,115.16,114.94,115.02,27999.0,110.6926,110.8274,110.6156,110.6926,27999.0
2021-02-12 14:15:00,115.01,115.35,115.01,115.27,32835.0,110.683,111.0102,110.683,110.9332,32835.0
2021-02-12 14:20:00,115.27,115.33,115.14,115.19,28675.0,110.9332,110.991,110.8081,110.8562,28675.0
2021-02-12 14:25:00,115.17,115.26,115.11,115.2,22289.0,110.837,110.9236,110.7792,110.8658,22289.0
2021-02-12 14:30:00,115.22,115.27,115.13,115.21,29294.0,110.8851,110.9332,110.7985,110.8755,29294.0
2021-02-12 14:35:00,115.16,115.17,115.01,115.08,28610.0,110.8274,110.837,110.683,110.7504,28610.0
2021-02-12 14:40:00,115.08,115.27,115.04,115.17,21359.0,110.7504,110.9332,110.7119,110.837,21359.0
2021-02-12 14:45:00,115.17,115.61,115.16,115.59,31270.0,110.837,111.2604,110.8274,111.2412,31270.0
2021-02-12 14:50:00,115.57,115.69,115.45,115.54,48568.0,111.2219,111.3374,111.1064,111.1931,48568.0
2021-02-12 14:55:00,115.57,115.71,115.53,115.56,32674.0,111.2219,111.3567,111.1834,111.2123,32674.0
2021-02-12 15:00:00,115.57,115.79,115.51,115.74,80401.0,111.2219,111.4336,111.1642,111.3855,80401.0
2021-02-12 15:05:00,115.77,115.86,115.58,115.71,41318.0,111.4144,111.501,111.2315,111.3567,41318.0
2021-02-12 15:10:00,115.7,115.89,115.65,115.68,37836.0,111.347,111.5299,111.2989,111.3278,37836.0
2021-02-12 15:15:00,115.7,115.84,115.7,115.74,17937.0,111.347,111.4818,111.347,111.3855,17937.0
2021-02-12 15:20:00,115.75,115.93,115.66,115.91,35324.0,111.3952,111.5684,111.3085,111.5491,35324.0
2021-02-12 15:25:00,115.92,116.18,115.92,116.02,67526.0,111.5588,111.809,111.5588,111.655,67526.0
2021-02-12 15:30:00,116.04,116.35,116.03,116.32,62230.0,111.6742,111.9726,111.6646,111.9437,62230.0
2021-02-12 15:35:00,116.32,116.32,116.11,116.17,90514.0,111.9437,111.9437,111.7416,111.7994,90514.0
2021-02-12 15:40:00,116.2,116.4,116.11,116.16,83273.0,111.8282,112.0207,111.7416,111.7897,83273.0
2021-02-12 15:45:00,116.16,116.41,116.16,116.35,86377.0,111.7897,112.0303,111.7897,111.9726,86377.0
2021-02-12 15:50:00,116.41,116.84,116.35,116.36,131781.0,112.0303,112.4441,111.9726,111.9822,131781.0
2021-02-12 15:55:00,116.38,116.81,116.33,116.7,289628.0,112.0015,112.4153,111.9533,112.3094,289628.0
2021-02-16 09:30:00,118.56,120.37,118.5,120.08,564309.0,114.0994,115.8413,114.0417,115.5622,564309.0
2021-02-16 09:35:00,120.07,120.14,118.55,119.54,208963.0,115.5526,115.62,114.0898,115.0426,208963.0
2021-02-16 09:40:00,119.6,120.43,119.44,120.36,167570.0,115.1003,115.8991,114.9463,115.8317,167570.0
2021-02-16 09:45:00,120.3,121.14,120.23,120.65,132574.0,115.774,116.5824,115.7066,116.1108,132574.0
2021-02-16 09:50:00,120.65,120.8,120.11,120.65,142211.0,116.1108,116.2552,115.5911,116.1108,142211.0
2021-02-16 09:55:00,120.66,120.81,120.18,120.61,115416.0,116.1204,116.2648,115.6585,116.0723,115416.0
2021-02-16 10:00:00,120.6,120.87,120.36,120.53,84976.0,116.0627,116.3225,115.8317,115.9953,84976.0
2021-02-16 10:05:00,120.51,120.81,120.18,120.28,92635.0,115.9761,116.2648,115.6585,115.7547,92635.0
2021-02-16 10:10:00,120.28,120.28,119.44,119.64,166154.0,115.7547,115.7547,114.9463,115.1388,166154.0
2021-02-16 10:15:00,119.64,120.0,119.53,119.64,120351.0,115.1388,115.4853,115.0329,115.1388,120351.0
2021-02-16 10:20:00,119.65,120.36,119.59,120.29,164653.0,115.1484,115.8317,115.0907,115.7643,164653.0
2021-02-16 10:25:00,120.31,120.61,120.12,120.39,104042.0,115.7836,116.0723,115.6007,115.8606,104042.0
2021-02-16 10:30:00,120.39,120.8,120.04,120.04,83435.0,115.8606,116.2552,115.5238,115.5238,83435.0
2021-02-16 10:35:00,120.04,120.42,119.66,119.87,69411.0,115.5238,115.8895,115.158,115.3601,69411.0
2021-02-16 10:40:00,119.93,119.94,119.41,119.41,109242.0,115.4179,115.4275,114.9175,114.9175,109242.0
2021-02-16 10:45:00,119.43,119.7,119.18,119.29,71484.0,114.9367,115.1965,114.6961,114.802,71484.0
2021-02-16 10:50:00,119.28,119.68,119.04,119.04,55841.0,114.7923,115.1773,114.5614,114.5614,55841.0
2021-02-16 10:55:00,119.05,119.78,118.98,119.53,97540.0,114.571,115.2735,114.5036,115.0329,97540.0
2021-02-16 11:00:00,119.54,119.94,119.46,119.76,85420.0,115.0426,115.4275,114.9656,115.2543,85420.0
2021-02-16 11:05:00,119.75,119.84,119.04,119.07,238410.0,115.2447,115.3313,114.5614,114.5902,238410.0
2021-02-16 11:10:00,119.07,119.54,119.06,119.45,101770.0,114.5902,115.0426,114.5806,114.9559,101770.0
2021-02-16 11:15:00,119.43,119.98,119.34,119.83,92017.0,114.9367,115.466,114.8501,115.3217,92017.0
2021-02-16 11:20:00,119.79,119.93,119.27,119.28,57269.0,115.2832,115.4179,114.7827,114.7923,57269.0
2021-02-16 11:25:00,119.26,119.37,118.91,119.07,118431.0,114.7731,114.879,114.4363,114.5902,118431.0
2021-02-16 11:30:00,119.06,119.26,118.76,119.25,68627.0,114.5806,114.7731,114.2919,114.7635,68627.0
2021-02-16 11:35:00,119.24,119.46,119.1,119.36,76771.0,114.7538,114.9656,114.6191,114.8693,76771.0
2021-02-16 11:40:00,119.35,119.46,119.13,119.28,41803.0,114.8597,114.9656,114.648,114.7923,41803.0
2021-02-16 11:45:00,119.28,119.3,118.85,118.89,33905.0,114.7923,114.8116,114.3785,114.417,33905.0
2021-02-16 11:50:00,118.87,119.11,118.79,118.84,42727.0,114.3978,114.6287,114.3208,114.3689,42727.0
2021-02-16 11:55:00,118.84,119.03,118.71,118.99,96273.0,114.3689,114.5518,114.2438,114.5133,96273.0
2021-02-16 12:00:00,118.95,119.1,118.84,118.98,103303.0,114.4748,114.6191,114.3689,114.5036,103303.0
2021-02-16 12:05:00,119.0,119.1,118.34,118.4,119887.0,114.5229,114.6191,113.8877,113.9455,119887.0
2021-02-16 12:10:00,118.39,118.68,118.24,118.33,64945.0,113.9358,114.2149,113.7915,113.8781,64945.0
2021-02-16 12:15:00,118.32,118.38,118.01,118.07,94579.0,113.8685,113.9262,113.5701,113.6279,94579.0
2021-02-16 12:20:00,118.08,118.89,118.02,118.64,79434.0,113.6375,114.417,113.5797,114.1764,79434.0
2021-02-16 12:25:00,118.63,118.69,118.44,118.63,68711.0,114.1668,114.2245,113.9839,114.1668,68711.0
2021-02-16 12:30:00,118.64,118.75,118.48,118.51,38212.0,114.1764,114.2823,114.0224,114.0513,38212.0
2021-02-16 12:35:00,118.52,118.68,118.24,118.25,25292.0,114.0609,114.2149,113.7915,113.8011,25292.0
2021-02-16 12:40:00,118.2,118.48,118.2,118.28,26858.0,113.753,114.0224,113.753,113.83,26858.0
2021-02-16 12:45:00,118.26,118.73,118.25,118.7,27114.0,113.8107,114.263,113.8011,114.2342,27114.0
2021-02-16 12:50:00,118.71,118.85,118.65,118.76,36258.0,114.2438,114.3785,114.186,114.2919,36258.0
2021-02-16 12:55:00,118.74,118.95,118.69,118.8,38250.0,114.2727,114.4748,114.2245,114.3304,38250.0
2021-02-16 13:00:00,118.79,118.87,118.71,118.72,43577.0,114.3208,114.3978,114.2438,114.2534,43577.0
2021-02-16 13:05:00,118.71,118.83,118.64,118.73,24104.0,114.2438,114.3593,114.1764,114.263,24104.0
2021-02-16 13:10:00,118.73,119.06,118.72,118.93,62345.0,114.263,114.5806,114.2534,114.4555,62345.0
2021-02-16 13:15:00,118.91,119.06,118.73,118.8,44727.0,114.4363,114.5806,114.263,114.3304,44727.0
2021-02-16 13:20:00,118.83,118.94,118.78,118.94,21535.0,114.3593,114.4651,114.3112,114.4651,21535.0
2021-02-16 13:25:00,118.92,118.92,118.31,118.53,55626.0,114.4459,114.4459,113.8588,114.0706,55626.0
2021-02-16 13:30:00,118.52,118.61,118.2,118.43,36946.0,114.0609,114.1476,113.753,113.9743,36946.0
2021-02-16 13:35:00,118.41,118.44,118.1,118.19,34885.0,113.9551,113.9839,113.6567,113.7434,34885.0
2021-02-16 13:40:00,118.19,118.22,118.05,118.19,60083.0,113.7434,113.7722,113.6086,113.7434,60083.0
2021-02-16 13:45:00,118.16,118.3,117.85,117.99,55714.0,113.7145,113.8492,113.4161,113.5509,55714.0
2021-02-16 13:50:00,117.98,118.14,117.87,117.97,55245.0,113.5413,113.6952,113.4354,113.5316,55245.0
2021-02-16 13:55:00,117.98,117.98,117.69,117.83,56947.0,113.5413,113.5413,113.2622,113.3969,56947.0
2021-02-16 14:00:00,117.82,118.0,117.78,118.0,61690.0,113.3873,113.5605,113.3488,113.5605,61690.0
2021-02-16 14:05:00,117.98,118.21,117.96,118.19,30120.0,113.5413,113.7626,113.522,113.7434,30120.0
2021-02-16 14:10:00,118.18,118.47,118.06,118.47,48250.0,113.7337,114.0128,113.6182,114.0128,48250.0
2021-02-16 14:15:00,118.45,118.58,118.34,118.44,50665.0,113.9936,114.1187,113.8877,113.9839,50665.0
2021-02-16 14:20:00,118.44,118.47,118.34,118.44,39865.0,113.9839,114.0128,113.8877,113.9839,39865.0
2021-02-16 14:25:00,118.41,118.47,118.13,118.43,31094.0,113.9551,114.0128,113.6856,113.9743,31094.0
2021-02-16 14:30:00,118.42,118.48,118.25,118.45,32373.0,113.9647,114.0224,113.8011,113.9936,32373.0
2021-02-16 14:35:00,118.43,118.51,118.34,118.38,33367.0,113.9743,114.0513,113.8877,113.9262,33367.0
2021-02-16 14:40:00,118.4,118.58,118.4,118.52,24034.0,113.9455,114.1187,113.9455,114.0609,24034.0
2021-02-16 14:45:00,118.53,118.55,118.25,118.28,39978.0,114.0706,114.0898,113.8011,113.83,39978.0
2021-02-16 14:50:00,118.31,118.38,118.18,118.38,36893.0,113.8588,113.9262,113.7337,113.9262,36893.0
2021-02-16 14:55:00,118.37,118.82,118.37,118.77,50615.0,113.9166,114.3497,113.9166,114.3015,50615.0
2021-02-16 15:00:00,118.75,118.94,118.53,118.93,27547.0,114.2823,114.4651,114.0706,114.4555,27547.0
2021-02-16 15:05:00,118.93,119.1,118.85,119.08,53072.0,114.4555,114.6191,114.3785,114.5999,53072.0
2021-02-16 15:10:00,119.1,119.32,118.74,118.81,56826.0,114.6191,114.8308,114.2727,114.34,56826.0
2021-02-16 15:15:00,118.76,118.85,118.55,118.68,44137.0,114.2919,114.3785,114.0898,114.2149,44137.0
2021-02-16 15:20:00,118.7,118.89,118.64,118.77,34197.0,114.2342,114.417,114.1764,114.3015,34197.0
2021-02-16 15:25:00,118.78,118.79,118.52,118.64,37095.0,114.3112,114.3208,114.0609,114.1764,37095.0
2021-02-16 15:30:00,118.63,118.69,118.41,118.66,55380.0,114.1668,114.2245,113.9551,114.1957,55380.0
2021-02-16 15:35:00,118.67,118.83,118.62,118.73,71033.0,114.2053,114.3593,114.1572,114.263,71033.0
2021-02-16 15:40:00,118.74,118.75,118.45,118.55,45644.0,114.2727,114.2823,113.9936,114.0898,45644.0
2021-02-16 15:45:00,118.58,118.62,118.4,118.4,50822.0,114.1187,114.1572,113.9455,113.9455,50822.0
2021-02-16 15:50:00,118.44,118.6,118.26,118.38,129757.0,113.9839,114.1379,113.8107,113.9262,129757.0
2021-02-16 15:55:00,118.4,118.51,118.15,118.31,281968.0,113.9455,114.0513,113.7049,113.8588,281968.0
2021-02-17 09:30:00,116.46,116.78,112.09,114.44,580959.0,112.0784,112.3864,107.8729,110.1344,580959.0
2021-02-17 09:35:00,114.81,115.45,114.19,115.44,110983.0,110.4905,111.1064,109.8938,111.0968,110983.0
2021-02-17 09:40:00,115.38,115.99,115.07,115.95,96283.0,111.0391,111.6261,110.7407,111.5876,96283.0
2021-02-17 09:45:00,115.92,116.78,115.79,116.6,113406.0,111.5588,112.3864,111.4336,112.2132,113406.0
2021-02-17 09:50:00,116.65,117.06,116.1,116.53,156048.0,112.2613,112.6559,111.732,112.1458,156048.0
2021-02-17 09:55:00,116.42,116.69,115.9,115.96,95983.0,112.0399,112.2998,111.5395,111.5973,95983.0
2021-02-17 10:00:00,116.0,116.13,114.95,115.05,108254.0,111.6357,111.7609,110.6253,110.7215,108254.0
2021-02-17 10:05:00,115.09,115.09,114.14,114.89,210897.0,110.76,110.76,109.8457,110.5675,210897.0
2021-02-17 10:10:00,114.85,115.24,114.43,114.52,99989.0,110.529,110.9043,110.1248,110.2114,99989.0
2021-02-17 10:15:00,114.52,114.96,114.32,114.85,43427.0,110.2114,110.6349,110.019,110.529,43427.0
2021-02-17 10:20:00,114.86,114.98,113.94,113.99,90919.0,110.5386,110.6541,109.6533,109.7014,90919.0
2021-02-17 10:25:00,113.97,114.31,113.8,114.01,96844.0,109.6821,110.0093,109.5185,109.7206,96844.0
2021-02-17 10:30:00,114.08,114.08,113.46,113.68,77633.0,109.788,109.788,109.1913,109.403,77633.0
2021-02-17 10:35:00,113.76,114.13,113.4,113.51,73899.0,109.48,109.8361,109.1336,109.2394,73899.0
2021-02-17 10:40:00,113.51,113.75,113.12,113.63,127906.0,109.2394,109.4704,108.8641,109.3549,127906.0
2021-02-17 10:45:00,113.62,114.0,113.16,113.93,109005.0,109.3453,109.711,108.9026,109.6436,109005.0
2021-02-17 10:50:00,113.93,114.5,113.86,114.15,101427.0,109.6436,110.1922,109.5763,109.8553,101427.0
2021-02-17 10:55:00,114.09,114.5,114.08,114.42,70243.0,109.7976,110.1922,109.788,110.1152,70243.0
2021-02-17 11:00:00,114.43,114.51,113.82,114.06,73769.0,110.1248,110.2018,109.5378,109.7687,73769.0
2021-02-17 11:05:00,114.07,114.13,113.72,113.99,43182.0,109.7784,109.8361,109.4415,109.7014,43182.0
2021-02-17 11:10:00,113.98,114.35,113.94,114.19,66038.0,109.6917,110.0478,109.6533,109.8938,66038.0
2021-02-17 11:15:00,114.18,114.19,113.24,113.4,84153.0,109.8842,109.8938,108.9796,109.1336,84153.0
2021-02-17 11:20:00,113.45,113.82,113.3,113.67,40665.0,109.1817,109.5378,109.0373,109.3934,40665.0
2021-02-17 11:25:00,113.67,114.07,113.6,113.88,38395.0,109.3934,109.7784,109.326,109.5955,38395.0
2021-02-17 11:30:00,113.87,114.15,113.4,113.65,51489.0,109.5859,109.8553,109.1336,109.3742,51489.0
2021-02-17 11:35:00,113.65,113.86,113.3,113.37,34494.0,109.3742,109.5763,109.0373,109.1047,34494.0
2021-02-17 11:40:00,113.4,113.8,113.3,113.31,44023.0,109.1336,109.5185,109.0373,109.047,44023.0
2021-02-17 11:45:00,113.3,113.95,113.17,113.76,42059.0,109.0373,109.6629,108.9122,109.48,42059.0
2021-02-17 11:50:00,113.74,113.95,113.7,113.76,44452.0,109.4608,109.6629,109.4223,109.48,44452.0
2021-02-17 11:55:00,113.77,114.07,113.7,114.03,61460.0,109.4896,109.7784,109.4223,109.7399,61460.0
2021-02-17 12:00:00,114.03,114.24,114.0,114.22,80180.0,109.7399,109.942,109.711,109.9227,80180.0
2021-02-17 12:05:00,114.22,114.24,114.01,114.21,33042.0,109.9227,109.942,109.7206,109.9131,33042.0
2021-02-17 12:10:00,114.2,114.29,113.92,114.06,45975.0,109.9035,109.9901,109.634,109.7687,45975.0
2021-02-17 12:15:00,114.08,114.46,114.02,114.05,38031.0,109.788,110.1537,109.7302,109.7591,38031.0
2021-02-17 12:20:00,114.05,114.31,113.93,114.13,46307.0,109.7591,110.0093,109.6436,109.8361,46307.0
2021-02-17 12:25:00,114.13,114.51,114.11,114.48,64549.0,109.8361,110.2018,109.8169,110.1729,64549.0
2021-02-17 12:30:00,114.45,114.69,114.43,114.67,76229.0,110.1441,110.375,110.1248,110.3558,76229.0
2021-02-17 12:35:00,114.65,114.71,114.32,114.63,92042.0,110.3365,110.3943,110.019,110.3173,92042.0
2021-02-17 12:40:00,114.65,114.7,114.42,114.64,36494.0,110.3365,110.3847,110.1152,110.3269,36494.0
2021-02-17 12:45:00,114.64,114.94,114.59,114.9,34319.0,110.3269,110.6156,110.2788,110.5771,34319.0
2021-02-17 12:50:00,114.91,114.99,114.72,114.77,25872.0,110.5868,110.6637,110.4039,110.452,25872.0
2021-02-17 12:55:00,114.75,114.84,114.58,114.67,24874.0,110.4328,110.5194,110.2692,110.3558,24874.0
2021-02-17 13:00:00,114.61,114.89,114.58,114.77,33626.0,110.298,110.5675,110.2692,110.452,33626.0
2021-02-17 13:05:00,114.8,115.16,114.8,115.16,25398.0,110.4809,110.8274,110.4809,110.8274,25398.0
2021-02-17 13:10:00,115.13,115.19,115.0,115.01,33015.0,110.7985,110.8562,110.6734,110.683,33015.0
2021-02-17 13:15:00,115.07,115.31,115.03,115.14,38802.0,110.7407,110.9717,110.7022,110.8081,38802.0
2021-02-17 13:20:00,115.14,115.22,115.01,115.22,25336.0,110.8081,110.8851,110.683,110.8851,25336.0
2021-02-17 13:25:00,115.21,115.31,114.81,115.3,41962.0,110.8755,110.9717,110.4905,110.9621,41962.0
2021-02-17 13:30:00,115.26,115.26,114.87,114.95,36917.0,110.9236,110.9236,110.5483,110.6253,36917.0
2021-02-17 13:35:00,114.94,114.98,114.65,114.71,29984.0,110.6156,110.6541,110.3365,110.3943,29984.0
2021-02-17 13:40:00,114.7,114.88,114.6,114.66,28864.0,110.3847,110.5579,110.2884,110.3462,28864.0
2021-02-17 13:45:00,114.69,114.74,114.49,114.5,33087.0,110.375,110.4232,110.1826,110.1922,33087.0
2021-02-17 13:50:00,114.49,114.81,114.49,114.68,36210.0,110.1826,110.4905,110.1826,110.3654,36210.0
2021-02-17 13:55:00,114.68,114.93,114.68,114.75,38505.0,110.3654,110.606,110.3654,110.4328,38505.0
2021-02-17 14:00:00,114.8,115.22,114.8,115.18,12393.0,110.4809,110.8851,110.4809,110.8466,12393.0
2021-02-17 14:05:00,115.17,115.63,115.16,115.59,48361.0,110.837,111.2797,110.8274,111.2412,48361.0
2021-02-17 14:10:00,115.61,115.67,115.25,115.31,32600.0,111.2604,111.3182,110.914,110.9717,32600.0
2021-02-17 14:15:00,115.29,115.38,115.12,115.19,16302.0,110.9525,111.0391,110.7889,110.8562,16302.0
2021-02-17 14:20:00,115.18,115.21,114.79,114.8,28782.0,110.8466,110.8755,110.4713,110.4809,28782.0
2021-02-17 14:25:00,114.82,114.97,114.79,114.84,15331.0,110.5001,110.6445,110.4713,110.5194,15331.0
2021-02-17 14:30:00,114.85,115.1,114.8,115.07,22586.0,110.529,110.7696,110.4809,110.7407,22586.0
2021-02-17 14:35:00,115.01,115.23,115.0,115.21,13130.0,110.683,110.8947,110.6734,110.8755,13130.0
2021-02-17 14:40:00,115.15,115.17,114.93,115.01,28087.0,110.8177,110.837,110.606,110.683,28087.0
2021-02-17 14:45:00,115.02,115.2,115.02,115.07,16424.0,110.6926,110.8658,110.6926,110.7407,16424.0
2021-02-17 14:50:00,115.07,115.24,115.04,115.21,18246.0,110.7407,110.9043,110.7119,110.8755,18246.0
2021-02-17 14:55:00,115.2,115.32,115.17,115.2,17022.0,110.8658,110.9813,110.837,110.8658,17022.0
2021-02-17 15:00:00,115.18,115.61,115.17,115.56,18993.0,110.8466,111.2604,110.837,111.2123,18993.0
2021-02-17 15:05:00,115.56,115.72,115.47,115.67,35291.0,111.2123,111.3663,111.1257,111.3182,35291.0
2021-02-17 15:10:00,115.66,115.72,115.36,115.4,17959.0,111.3085,111.3663,111.0198,111.0583,17959.0
2021-02-17 15:15:00,115.47,115.6,115.43,115.43,41291.0,111.1257,111.2508,111.0872,111.0872,41291.0
2021-02-17 15:20:00,115.45,115.69,115.43,115.55,29807.0,111.1064,111.3374,111.0872,111.2027,29807.0
2021-02-17 15:25:00,115.61,115.67,115.51,115.56,22696.0,111.2604,111.3182,111.1642,111.2123,22696.0
2021-02-17 15:30:00,115.58,115.82,115.56,115.82,27260.0,111.2315,111.4625,111.2123,111.4625,27260.0
2021-02-17 15:35:00,115.77,115.92,115.7,115.78,41974.0,111.4144,111.5588,111.347,111.424,41974.0
2021-02-17 15:40:00,115.77,115.91,115.77,115.78,63942.0,111.4144,111.5491,111.4144,111.424,63942.0
2021-02-17 15:45:00,115.77,115.87,115.68,115.84,56642.0,111.4144,111.5106,111.3278,111.4818,56642.0
2021-02-17 15:50:00,115.85,116.01,115.67,115.76,110848.0,111.4914,111.6454,111.3182,111.4048,110848.0
2021-02-17 15:55:00,115.72,115.91,115.55,115.64,181276.0,111.3663,111.5491,111.2027,111.2893,181276.0
2021-02-18 09:30:00,114.0,115.24,113.65,115.05,228207.0,109.711,110.9043,109.3742,110.7215,228207.0
2021-02-18 09:35:00,115.02,115.63,114.82,115.2,123762.0,110.6926,111.2797,110.5001,110.8658,123762.0
2021-02-18 09:40:00,115.19,115.19,113.77,113.9,112784.0,110.8562,110.8562,109.4896,109.6148,112784.0
2021-02-18 09:45:00,113.85,115.03,113.55,114.73,93719.0,109.5666,110.7022,109.2779,110.4135,93719.0
2021-02-18 09:50:00,114.73,114.86,114.17,114.59,80645.0,110.4135,110.5386,109.8746,110.2788,80645.0
2021-02-18 09:55:00,114.53,114.99,114.24,114.47,86027.0,110.2211,110.6637,109.942,110.1633,86027.0
2021-02-18 10:00:00,114.46,114.65,114.14,114.25,69102.0,110.1537,110.3365,109.8457,109.9516,69102.0
2021-02-18 10:05:00,114.2,114.22,113.47,113.47,97306.0,109.9035,109.9227,109.2009,109.2009,97306.0
2021-02-18 10:10:00,113.57,114.22,113.4,113.65,104145.0,109.2972,109.9227,109.1336,109.3742,104145.0
2021-02-18 10:15:00,113.65,113.79,112.7,113.08,123412.0,109.3742,109.5089,108.4599,108.8256,123412.0
2021-02-18 10:20:00,113.08,113.43,112.68,112.96,156713.0,108.8256,109.1624,108.4407,108.7101,156713.0
2021-02-18 10:25:00,112.96,113.01,112.65,112.91,65532.0,108.7101,108.7582,108.4118,108.662,65532.0
2021-02-18 10:30:00,112.84,112.87,112.44,112.62,106476.0,108.5946,108.6235,108.2097,108.3829,106476.0
2021-02-18 10:35:00,112.62,113.48,112.61,113.46,80011.0,108.3829,109.2106,108.3733,109.1913,80011.0
2021-02-18 10:40:00,113.4,113.81,113.25,113.63,98326.0,109.1336,109.5281,108.9892,109.3549,98326.0
2021-02-18 10:45:00,113.66,113.77,113.25,113.73,42787.0,109.3838,109.4896,108.9892,109.4512,42787.0
2021-02-18 10:50:00,113.73,113.81,113.54,113.78,34969.0,109.4512,109.5281,109.2683,109.4993,34969.0
2021-02-18 10:55:00,113.81,113.81,113.28,113.36,89003.0,109.5281,109.5281,109.0181,109.0951,89003.0
2021-02-18 11:00:00,113.34,113.83,113.34,113.67,51071.0,109.0758,109.5474,109.0758,109.3934,51071.0
2021-02-18 11:05:00,113.66,113.66,113.25,113.41,67134.0,109.3838,109.3838,108.9892,109.1432,67134.0
2021-02-18 11:10:00,113.45,113.47,113.19,113.44,59833.0,109.1817,109.2009,108.9315,109.1721,59833.0
2021-02-18 11:15:00,113.46,113.99,113.46,113.67,66252.0,109.1913,109.7014,109.1913,109.3934,66252.0
2021-02-18 11:20:00,113.75,113.75,113.38,113.57,31194.0,109.4704,109.4704,109.1143,109.2972,31194.0
2021-02-18 11:25:00,113.56,113.66,113.36,113.36,23825.0,109.2875,109.3838,109.0951,109.0951,23825.0
2021-02-18 11:30:00,113.36,113.59,113.25,113.46,40175.0,109.0951,109.3164,108.9892,109.1913,40175.0
2021-02-18 11:35:00,113.49,113.6,113.24,113.31,46030.0,109.2202,109.326,108.9796,109.047,46030.0
2021-02-18 11:40:00,113.36,113.51,113.22,113.51,26100.0,109.0951,109.2394,108.9603,109.2394,26100.0
2021-02-18 11:45:00,113.51,113.58,113.26,113.54,41926.0,109.2394,109.3068,108.9988,109.2683,41926.0
2021-02-18 11:50:00,113.54,113.93,113.51,113.62,45320.0,109.2683,109.6436,109.2394,109.3453,45320.0
2021-02-18 11:55:00,113.59,113.7,113.36,113.42,31273.0,109.3164,109.4223,109.0951,109.1528,31273.0
2021-02-18 12:00:00,113.42,113.42,113.1,113.15,37350.0,109.1528,109.1528,108.8449,108.893,37350.0
2021-02-18 12:05:00,113.11,113.14,112.81,112.84,42707.0,108.8545,108.8833,108.5658,108.5946,42707.0
2021-02-18 12:10:00,112.83,113.0,112.82,112.98,32728.0,108.585,108.7486,108.5754,108.7294,32728.0
2021-02-18 12:15:00,112.91,113.13,112.82,113.08,25201.0,108.662,108.8737,108.5754,108.8256,25201.0
2021-02-18 12:20:00,113.08,113.35,113.08,113.33,87287.0,108.8256,109.0854,108.8256,109.0662,87287.0
2021-02-18 12:25:00,113.33,113.46,113.21,113.36,58989.0,109.0662,109.1913,108.9507,109.0951,58989.0
2021-02-18 12:30:00,113.32,113.34,112.95,113.08,39166.0,109.0566,109.0758,108.7005,108.8256,39166.0
2021-02-18 12:35:00,113.1,113.1,112.87,112.88,42587.0,108.8449,108.8449,108.6235,108.6331,42587.0
2021-02-18 12:40:00,112.9,112.93,112.68,112.91,55268.0,108.6524,108.6812,108.4407,108.662,55268.0
2021-02-18 12:45:00,112.89,112.97,112.69,112.85,84959.0,108.6428,108.7197,108.4503,108.6043,84959.0
2021-02-18 12:50:00,112.79,112.8,112.58,112.68,30195.0,108.5465,108.5561,108.3444,108.4407,30195.0
2021-02-18 12:55:00,112.71,112.98,112.71,112.85,48455.0,108.4695,108.7294,108.4695,108.6043,48455.0
2021-02-18 13:00:00,112.85,112.87,112.52,112.65,40791.0,108.6043,108.6235,108.2867,108.4118,40791.0
2021-02-18 13:05:00,112.66,112.75,112.58,112.58,39058.0,108.4214,108.508,108.3444,108.3444,39058.0
2021-02-18 13:10:00,112.6,112.68,112.52,112.6,36168.0,108.3637,108.4407,108.2867,108.3637,36168.0
2021-02-18 13:15:00,112.65,112.99,112.59,112.85,65018.0,108.4118,108.739,108.354,108.6043,65018.0
2021-02-18 13:20:00,112.84,113.41,112.78,113.41,59630.0,108.5946,109.1432,108.5369,109.1432,59630.0
2021-02-18 13:25:00,113.44,113.75,113.31,113.69,83999.0,109.1721,109.4704,109.047,109.4127,83999.0
2021-02-18 13:30:00,113.7,114.0,113.52,113.78,65230.0,109.4223,109.711,109.2491,109.4993,65230.0
2021-02-18 13:35:00,113.75,113.88,113.64,113.86,42569.0,109.4704,109.5955,109.3645,109.5763,42569.0
2021-02-18 13:40:00,113.86,113.86,113.61,113.73,36861.0,109.5763,109.5763,109.3357,109.4512,36861.0
2021-02-18 13:45:00,113.75,113.9,113.6,113.84,35020.0,109.4704,109.6148,109.326,109.557,35020.0
2021-02-18 13:50:00,113.85,114.1,113.77,113.91,55916.0,109.5666,109.8072,109.4896,109.6244,55916.0
2021-02-18 13:55:00,113.9,114.08,113.84,113.97,27775.0,109.6148,109.788,109.557,109.6821,27775.0
2021-02-18 14:00:00,114.0,114.45,113.99,114.18,60702.0,109.711,110.1441,109.7014,109.8842,60702.0
2021-02-18 14:05:00,114.18,114.22,113.95,113.97,38077.0,109.8842,109.9227,109.6629,109.6821,38077.0
2021-02-18 14:10:00,113.96,114.06,113.85,113.92,39768.0,109.6725,109.7687,109.5666,109.634,39768.0
2021-02-18 14:15:00,113.92,113.96,113.67,113.86,30783.0,109.634,109.6725,109.3934,109.5763,30783.0
2021-02-18 14:20:00,113.91,113.99,113.59,113.59,26382.0,109.6244,109.7014,109.3164,109.3164,26382.0
2021-02-18 14:25:00,113.6,113.74,113.42,113.65,66717.0,109.326,109.4608,109.1528,109.3742,66717.0
2021-02-18 14:30:00,113.67,113.91,113.64,113.76,25568.0,109.3934,109.6244,109.3645,109.48,25568.0
2021-02-18 14:35:00,113.72,113.8,113.51,113.73,39746.0,109.4415,109.5185,109.2394,109.4512,39746.0
2021-02-18 14:40:00,113.74,113.8,113.59,113.59,24628.0,109.4608,109.5185,109.3164,109.3164,24628.0
2021-02-18 14:45:00,113.65,113.78,113.59,113.7,30641.0,109.3742,109.4993,109.3164,109.4223,30641.0
2021-02-18 14:50:00,113.69,113.73,113.5,113.62,27384.0,109.4127,109.4512,109.2298,109.3453,27384.0
2021-02-18 14:55:00,113.63,114.0,113.62,113.87,32131.0,109.3549,109.711,109.3453,109.5859,32131.0
2021-02-18 15:00:00,113.85,114.1,113.68,114.06,59115.0,109.5666,109.8072,109.403,109.7687,59115.0
2021-02-18 15:05:00,114.04,114.21,113.93,114.14,85715.0,109.7495,109.9131,109.6436,109.8457,85715.0
2021-02-18 15:10:00,114.13,114.28,114.07,114.09,50476.0,109.8361,109.9805,109.7784,109.7976,50476.0
2021-02-18 15:15:00,114.12,114.17,113.75,113.91,80448.0,109.8265,109.8746,109.4704,109.6244,80448.0
2021-02-18 15:20:00,113.91,114.02,113.71,113.86,54291.0,109.6244,109.7302,109.4319,109.5763,54291.0
2021-02-18 15:25:00,113.88,114.02,113.77,113.89,70980.0,109.5955,109.7302,109.4896,109.6051,70980.0
2021-02-18 15:30:00,113.86,114.18,113.86,113.93,100529.0,109.5763,109.8842,109.5763,109.6436,100529.0
2021-02-18 15:35:00,113.94,114.35,113.8,114.11,182969.0,109.6533,110.0478,109.5185,109.8169,182969.0
2021-02-18 15:40:00,114.15,114.16,113.86,113.93,148985.0,109.8553,109.865,109.5763,109.6436,148985.0
2021-02-18 15:45:00,113.9,113.96,113.16,113.37,219013.0,109.6148,109.6725,108.9026,109.1047,219013.0
2021-02-18 15:50:00,113.41,113.72,112.87,113.33,345512.0,109.1432,109.4415,108.6235,109.0662,345512.0
2021-02-18 15:55:00,113.33,113.6,113.25,113.29,276755.0,109.0662,109.326,108.9892,109.0277,276755.0
2021-02-19 09:30:00,121.61,124.29,120.5,123.22,2175338.0,117.0347,119.6139,115.9664,118.5841,2175338.0
2021-02-19 09:35:00,123.2,123.5,122.15,123.35,857431.0,118.5649,118.8536,117.5544,118.7092,857431.0
2021-02-19 09:40:00,123.4,123.83,122.72,123.55,677151.0,118.7573,119.1712,118.1029,118.9017,677151.0
2021-02-19 09:45:00,123.55,123.77,121.18,121.2,574607.0,118.9017,119.1134,116.6209,116.6401,574607.0
2021-02-19 09:50:00,121.3,122.99,121.0,122.68,442572.0,116.7363,118.3628,116.4476,118.0644,442572.0
2021-02-19 09:55:00,122.71,124.5,122.65,123.65,515150.0,118.0933,119.816,118.0356,118.9979,515150.0
2021-02-19 10:00:00,123.65,124.46,123.35,123.46,345389.0,118.9979,119.7775,118.7092,118.8151,345389.0
2021-02-19 10:05:00,123.37,123.62,122.53,123.5,243315.0,118.7285,118.9691,117.9201,118.8536,243315.0
2021-02-19 10:10:00,123.49,123.58,122.21,122.7,238644.0,118.844,118.9306,117.6121,118.0837,238644.0
2021-02-19 10:15:00,122.76,123.09,122.5,122.59,124394.0,118.1414,118.459,117.8912,117.9778,124394.0
2021-02-19 10:20:00,122.58,122.7,121.64,121.7,238038.0,117.9682,118.0837,117.0636,117.1213,238038.0
2021-02-19 10:25:00,121.69,122.4,121.6,121.94,175827.0,117.1117,117.795,117.0251,117.3523,175827.0
2021-02-19 10:30:00,121.97,121.99,121.47,121.98,157978.0,117.3811,117.4004,116.9,117.3908,157978.0
2021-02-19 10:35:00,121.96,123.5,121.95,122.8,268248.0,117.3715,118.8536,117.3619,118.1799,268248.0
2021-02-19 10:40:00,122.8,123.21,122.38,122.47,169806.0,118.1799,118.5745,117.7757,117.8623,169806.0
2021-02-19 10:45:00,122.53,122.97,122.41,122.64,146525.0,117.9201,118.3435,117.8046,118.0259,146525.0
2021-02-19 10:50:00,122.68,122.87,122.41,122.55,143963.0,118.0644,118.2473,117.8046,117.9393,143963.0
2021-02-19 10:55:00,122.56,122.8,122.4,122.48,74181.0,117.9489,118.1799,117.795,117.872,74181.0
2021-02-19 11:00:00,122.43,123.2,122.3,122.73,253394.0,117.8238,118.5649,117.6987,118.1125,253394.0
2021-02-19 11:05:00,122.73,122.76,122.21,122.58,94246.0,118.1125,118.1414,117.6121,117.9682,94246.0
2021-02-19 11:10:00,122.62,122.98,122.49,122.76,115183.0,118.0067,118.3531,117.8816,118.1414,115183.0
2021-02-19 11:15:00,122.78,122.82,122.06,122.73,142137.0,118.1607,118.1992,117.4678,118.1125,142137.0
2021-02-19 11:20:00,122.8,123.0,122.73,122.87,123070.0,118.1799,118.3724,118.1125,118.2473,123070.0
2021-02-19 11:25:00,122.87,123.32,122.69,123.22,203249.0,118.2473,118.6803,118.0741,118.5841,203249.0
2021-02-19 11:30:00,123.29,123.75,123.21,123.59,129869.0,118.6515,119.0942,118.5745,118.9402,129869.0
2021-02-19 11:35:00,123.59,124.17,123.17,123.22,294598.0,118.9402,119.4984,118.536,118.5841,294598.0
2021-02-19 11:40:00,123.22,123.51,123.12,123.27,100142.0,118.5841,118.8632,118.4879,118.6322,100142.0
2021-02-19 11:45:00,123.21,123.22,122.0,122.25,125388.0,118.5745,118.5841,117.41,117.6506,125388.0
2021-02-19 11:50:00,122.22,122.25,121.72,122.2,183791.0,117.6217,117.6506,117.1405,117.6025,183791.0
2021-02-19 11:55:00,122.13,122.55,121.78,121.87,121991.0,117.5351,117.9393,117.1983,117.2849,121991.0
2021-02-19 12:00:00,121.89,122.23,121.7,122.2,82125.0,117.3041,117.6314,117.1213,117.6025,82125.0
2021-02-19 12:05:00,122.16,122.23,121.66,121.91,175738.0,117.564,117.6314,117.0828,117.3234,175738.0
2021-02-19 12:10:00,121.93,122.37,121.89,121.94,83473.0,117.3426,117.7661,117.3041,117.3523,83473.0
2021-02-19 12:15:00,121.95,122.05,121.32,121.44,108020.0,117.3619,117.4581,116.7556,116.8711,108020.0
2021-02-19 12:20:00,121.41,121.56,120.87,121.04,131258.0,116.8422,116.9866,116.3225,116.4861,131258.0
2021-02-19 12:25:00,121.07,121.6,120.76,121.54,274241.0,116.515,117.0251,116.2167,116.9673,274241.0
2021-02-19 12:30:00,121.57,121.7,120.59,120.61,221688.0,116.9962,117.1213,116.0531,116.0723,221688.0
2021-02-19 12:35:00,120.67,120.97,120.26,120.35,202440.0,116.13,116.4188,115.7355,115.8221,202440.0
2021-02-19 12:40:00,120.37,120.92,120.26,120.91,117383.0,115.8413,116.3706,115.7355,116.361,117383.0
2021-02-19 12:45:00,120.85,121.08,120.59,120.6,117133.0,116.3033,116.5246,116.0531,116.0627,117133.0
2021-02-19 12:50:00,120.67,120.8,120.16,120.32,139393.0,116.13,116.2552,115.6392,115.7932,139393.0
2021-02-19 12:55:00,120.32,120.67,120.18,120.26,120882.0,115.7932,116.13,115.6585,115.7355,120882.0
2021-02-19 13:00:00,120.27,120.44,119.63,119.95,364849.0,115.7451,115.9087,115.1292,115.4371,364849.0
2021-02-19 13:05:00,119.92,119.98,119.06,119.08,246836.0,115.4083,115.466,114.5806,114.5999,246836.0
2021-02-19 13:10:00,119.11,119.86,118.9,119.55,114628.0,114.6287,115.3505,114.4266,115.0522,114628.0
2021-02-19 13:15:00,119.54,119.79,119.15,119.2,75027.0,115.0426,115.2832,114.6672,114.7154,75027.0
2021-02-19 13:20:00,119.17,119.33,118.9,119.26,95889.0,114.6865,114.8405,114.4266,114.7731,95889.0
2021-02-19 13:25:00,119.27,120.06,119.16,119.93,323855.0,114.7827,115.543,114.6769,115.4179,323855.0
2021-02-19 13:30:00,119.93,120.21,119.08,119.15,131119.0,115.4179,115.6874,114.5999,114.6672,131119.0
2021-02-19 13:35:00,119.14,119.51,119.03,119.47,93247.0,114.6576,115.0137,114.5518,114.9752,93247.0
2021-02-19 13:40:00,119.47,119.78,119.41,119.67,91094.0,114.9752,115.2735,114.9175,115.1677,91094.0
2021-02-19 13:45:00,119.67,119.97,119.63,119.86,94250.0,115.1677,115.4564,115.1292,115.3505,94250.0
2021-02-19 13:50:00,119.88,120.21,119.46,120.15,167261.0,115.3698,115.6874,114.9656,115.6296,167261.0
2021-02-19 13:55:00,120.2,120.5,120.0,120.38,200333.0,115.6777,115.9664,115.4853,115.851,200333.0
2021-02-19 14:00:00,120.37,120.65,119.98,119.98,310145.0,115.8413,116.1108,115.466,115.466,310145.0
2021-02-19 14:05:00,119.99,120.38,119.71,120.26,99962.0,115.4756,115.851,115.2062,115.7355,99962.0
2021-02-19 14:10:00,120.33,120.59,120.25,120.32,58338.0,115.8028,116.0531,115.7259,115.7932,58338.0
2021-02-19 14:15:00,120.29,120.38,119.88,120.06,172075.0,115.7643,115.851,115.3698,115.543,172075.0
2021-02-19 14:20:00,120.06,120.35,119.86,120.31,141453.0,115.543,115.8221,115.3505,115.7836,141453.0
2021-02-19 14:25:00,120.29,120.4,119.42,119.47,145665.0,115.7643,115.8702,114.9271,114.9752,145665.0
2021-02-19 14:30:00,119.53,120.0,119.51,119.57,66509.0,115.0329,115.4853,115.0137,115.0714,66509.0
2021-02-19 14:35:00,119.57,120.15,119.53,120.02,65753.0,115.0714,115.6296,115.0329,115.5045,65753.0
2021-02-19 14:40:00,120.02,120.25,119.75,120.25,174417.0,115.5045,115.7259,115.2447,115.7259,174417.0
2021-02-19 14:45:00,120.22,120.49,120.11,120.18,139374.0,115.697,115.9568,115.5911,115.6585,139374.0
2021-02-19 14:50:00,120.15,120.45,120.0,120.3,149915.0,115.6296,115.9183,115.4853,115.774,149915.0
2021-02-19 14:55:00,120.31,120.62,120.29,120.58,60883.0,115.7836,116.0819,115.7643,116.0434,60883.0
2021-02-19 15:00:00,120.59,120.81,120.38,120.41,129927.0,116.0531,116.2648,115.851,115.8798,129927.0
2021-02-19 15:05:00,120.43,120.7,120.35,120.69,67371.0,115.8991,116.1589,115.8221,116.1493,67371.0
2021-02-19 15:10:00,120.66,120.88,120.57,120.67,128078.0,116.1204,116.3321,116.0338,116.13,128078.0
2021-02-19 15:15:00,120.68,120.76,120.43,120.67,73903.0,116.1397,116.2167,115.8991,116.13,73903.0
2021-02-19 15:20:00,120.69,120.69,120.42,120.57,69714.0,116.1493,116.1493,115.8895,116.0338,69714.0
2021-02-19 15:25:00,120.57,120.64,120.02,120.11,101141.0,116.0338,116.1012,115.5045,115.5911,101141.0
2021-02-19 15:30:00,120.11,120.32,119.94,119.98,131864.0,115.5911,115.7932,115.4275,115.466,131864.0
2021-02-19 15:35:00,120.02,120.04,119.68,119.84,113129.0,115.5045,115.5238,115.1773,115.3313,113129.0
2021-02-19 15:40:00,119.84,119.93,119.68,119.77,218151.0,115.3313,115.4179,115.1773,115.2639,218151.0
2021-02-19 15:45:00,119.77,119.93,119.34,119.4,199336.0,115.2639,115.4179,114.8501,114.9078,199336.0
2021-02-19 15:50:00,119.42,119.68,119.3,119.45,277898.0,114.9271,115.1773,114.8116,114.9559,277898.0
2021-02-19 15:55:00,119.47,119.7,119.26,119.6,428493.0,114.9752,115.1965,114.7731,115.1003,428493.0
2021-02-22 09:30:00,118.0,118.51,117.0,117.02,532189.0,113.5605,114.0513,112.5981,112.6174,532189.0
2021-02-22 09:35:00,117.03,118.81,117.01,118.32,173580.0,112.627,114.34,112.6077,113.8685,173580.0
2021-02-22 09:40:00,118.24,118.31,117.61,117.88,124214.0,113.7915,113.8588,113.1852,113.445,124214.0
2021-02-22 09:45:00,117.9,118.82,117.82,118.75,112159.0,113.4643,114.3497,113.3873,114.2823,112159.0
2021-02-22 09:50:00,118.72,119.87,118.36,119.43,139001.0,114.2534,115.3601,113.907,114.9367,139001.0
2021-02-22 09:55:00,119.28,119.42,118.75,119.42,110993.0,114.7923,114.9271,114.2823,114.9271,110993.0
2021-02-22 10:00:00,119.44,119.47,118.77,119.24,67275.0,114.9463,114.9752,114.3015,114.7538,67275.0
2021-02-22 10:05:00,119.28,119.35,118.5,118.79,46194.0,114.7923,114.8597,114.0417,114.3208,46194.0
2021-02-22 10:10:00,118.8,119.36,118.69,119.34,53757.0,114.3304,114.8693,114.2245,114.8501,53757.0
2021-02-22 10:15:00,119.35,119.36,118.69,119.11,47291.0,114.8597,114.8693,114.2245,114.6287,47291.0
2021-02-22 10:20:00,119.05,119.15,118.6,118.82,47822.0,114.571,114.6672,114.1379,114.3497,47822.0
2021-02-22 10:25:00,118.78,118.92,118.65,118.66,36508.0,114.3112,114.4459,114.186,114.1957,36508.0
2021-02-22 10:30:00,118.69,118.72,117.97,118.31,45651.0,114.2245,114.2534,113.5316,113.8588,45651.0
2021-02-22 10:35:00,118.38,118.49,117.99,118.01,54950.0,113.9262,114.0321,113.5509,113.5701,54950.0
2021-02-22 10:40:00,118.08,118.57,118.01,118.41,42925.0,113.6375,114.1091,113.5701,113.9551,42925.0
2021-02-22 10:45:00,118.44,118.6,118.09,118.16,34834.0,113.9839,114.1379,113.6471,113.7145,34834.0
2021-02-22 10:50:00,118.15,118.15,117.07,117.12,110373.0,113.7049,113.7049,112.6655,112.7136,110373.0
2021-02-22 10:55:00,117.14,117.64,117.13,117.55,77521.0,112.7329,113.214,112.7232,113.1274,77521.0
2021-02-22 11:00:00,117.54,117.66,117.34,117.51,63484.0,113.1178,113.2333,112.9253,113.0889,63484.0
2021-02-22 11:05:00,117.55,117.7,117.2,117.56,72217.0,113.1274,113.2718,112.7906,113.1371,72217.0
2021-02-22 11:10:00,117.58,117.8,117.48,117.74,40352.0,113.1563,113.368,113.0601,113.3103,40352.0
2021-02-22 11:15:00,117.68,117.68,117.45,117.58,45718.0,113.2525,113.2525,113.0312,113.1563,45718.0
2021-02-22 11:20:00,117.58,117.65,117.44,117.5,47293.0,113.1563,113.2237,113.0216,113.0793,47293.0
2021-02-22 11:25:00,117.5,117.62,117.38,117.48,50350.0,113.0793,113.1948,112.9638,113.0601,50350.0
2021-02-22 11:30:00,117.47,117.47,117.11,117.21,29243.0,113.0504,113.0504,112.704,112.8002,29243.0
2021-02-22 11:35:00,117.25,117.68,117.17,117.65,48528.0,112.8387,113.2525,112.7617,113.2237,48528.0
2021-02-22 11:40:00,117.66,117.66,117.26,117.39,28096.0,113.2333,113.2333,112.8483,112.9735,28096.0
2021-02-22 11:45:00,117.38,117.52,116.97,117.07,47757.0,112.9638,113.0986,112.5693,112.6655,47757.0
2021-02-22 11:50:00,117.11,117.34,116.8,116.88,32271.0,112.704,112.9253,112.4056,112.4826,32271.0
2021-02-22 11:55:00,116.94,117.03,116.64,117.0,39692.0,112.5404,112.627,112.2517,112.5981,39692.0
2021-02-22 12:00:00,117.0,117.0,116.5,116.91,36329.0,112.5981,112.5981,112.1169,112.5115,36329.0
2021-02-22 12:05:00,116.9,116.9,116.35,116.51,34952.0,112.5019,112.5019,111.9726,112.1266,34952.0
2021-02-22 12:10:00,116.48,116.57,116.32,116.47,30730.0,112.0977,112.1843,111.9437,112.0881,30730.0
2021-02-22 12:15:00,116.5,116.6,116.36,116.46,42902.0,112.1169,112.2132,111.9822,112.0784,42902.0
2021-02-22 12:20:00,116.51,116.79,116.42,116.61,94700.0,112.1266,112.396,112.0399,112.2228,94700.0
2021-02-22 12:25:00,116.57,116.77,116.45,116.72,38383.0,112.1843,112.3768,112.0688,112.3287,38383.0
2021-02-22 12:30:00,116.7,116.81,116.62,116.79,30547.0,112.3094,112.4153,112.2324,112.396,30547.0
2021-02-22 12:35:00,116.82,117.13,116.75,116.98,55535.0,112.4249,112.7232,112.3575,112.5789,55535.0
2021-02-22 12:40:00,116.98,117.22,116.73,116.77,25616.0,112.5789,112.8098,112.3383,112.3768,25616.0
2021-02-22 12:45:00,116.86,117.02,116.75,116.97,35847.0,112.4634,112.6174,112.3575,112.5693,35847.0
2021-02-22 12:50:00,116.96,117.2,116.93,116.99,29155.0,112.5596,112.7906,112.5308,112.5885,29155.0
2021-02-22 12:55:00,116.94,117.13,116.92,116.95,32405.0,112.5404,112.7232,112.5211,112.55,32405.0
2021-02-22 13:00:00,116.95,117.09,116.7,116.78,42161.0,112.55,112.6847,112.3094,112.3864,42161.0
2021-02-22 13:05:00,116.76,116.94,116.64,116.75,28369.0,112.3672,112.5404,112.2517,112.3575,28369.0
2021-02-22 13:10:00,116.7,116.77,116.56,116.56,21914.0,112.3094,112.3768,112.1747,112.1747,21914.0
2021-02-22 13:15:00,116.6,116.82,116.59,116.65,20277.0,112.2132,112.4249,112.2036,112.2613,20277.0
2021-02-22 13:20:00,116.65,116.89,116.62,116.8,20594.0,112.2613,112.4923,112.2324,112.4056,20594.0
2021-02-22 13:25:00,116.83,117.04,116.77,117.04,23904.0,112.4345,112.6366,112.3768,112.6366,23904.0
2021-02-22 13:30:00,117.05,117.2,117.01,117.2,36684.0,112.6462,112.7906,112.6077,112.7906,36684.0
2021-02-22 13:35:00,117.19,117.25,117.01,117.05,36386.0,112.781,112.8387,112.6077,112.6462,36386.0
2021-02-22 13:40:00,117.07,117.09,116.79,116.98,31181.0,112.6655,112.6847,112.396,112.5789,31181.0
2021-02-22 13:45:00,117.01,117.05,116.75,116.79,25329.0,112.6077,112.6462,112.3575,112.396,25329.0
2021-02-22 13:50:00,116.82,116.88,116.62,116.79,29985.0,112.4249,112.4826,112.2324,112.396,29985.0
2021-02-22 13:55:00,116.81,116.91,116.57,116.7,28956.0,112.4153,112.5115,112.1843,112.3094,28956.0
2021-02-22 14:00:00,116.71,116.71,116.49,116.5,36283.0,112.319,112.319,112.1073,112.1169,36283.0
2021-02-22 14:05:00,116.49,116.64,116.45,116.57,32967.0,112.1073,112.2517,112.0688,112.1843,32967.0
2021-02-22 14:10:00,116.56,116.59,116.35,116.44,30349.0,112.1747,112.2036,111.9726,112.0592,30349.0
2021-02-22 14:15:00,116.44,116.78,116.43,116.71,24388.0,112.0592,112.3864,112.0496,112.319,24388.0
2021-02-22 14:20:00,116.71,116.73,116.45,116.6,77833.0,112.319,112.3383,112.0688,112.2132,77833.0
2021-02-22 14:25:00,116.63,116.65,116.46,116.54,47639.0,112.242,112.2613,112.0784,112.1554,47639.0
2021-02-22 14:30:00,116.56,116.62,116.34,116.36,46775.0,112.1747,112.2324,111.963,111.9822,46775.0
2021-02-22 14:35:00,116.38,116.41,115.9,116.3,156121.0,112.0015,112.0303,111.5395,111.9245,156121.0
2021-02-22 14:40:00,116.32,116.34,116.13,116.31,35118.0,111.9437,111.963,111.7609,111.9341,35118.0
2021-02-22 14:45:00,116.33,116.38,116.1,116.15,28376.0,111.9533,112.0015,111.732,111.7801,28376.0
2021-02-22 14:50:00,116.1,116.26,116.02,116.04,30429.0,111.732,111.886,111.655,111.6742,30429.0
2021-02-22 14:55:00,116.05,116.34,116.01,116.22,39224.0,111.6839,111.963,111.6454,111.8475,39224.0
2021-02-22 15:00:00,116.21,116.36,115.98,116.02,36395.0,111.8378,111.9822,111.6165,111.655,36395.0
2021-02-22 15:05:00,115.98,116.02,115.59,115.7,102464.0,111.6165,111.655,111.2412,111.347,102464.0
2021-02-22 15:10:00,115.7,115.72,115.45,115.5,69931.0,111.347,111.3663,111.1064,111.1546,69931.0
2021-02-22 15:15:00,115.5,115.61,115.35,115.49,74766.0,111.1546,111.2604,111.0102,111.1449,74766.0
2021-02-22 15:20:00,115.51,115.59,115.2,115.24,59498.0,111.1642,111.2412,110.8658,110.9043,59498.0
2021-02-22 15:25:00,115.22,115.41,114.88,114.93,78297.0,110.8851,111.0679,110.5579,110.606,78297.0
2021-02-22 15:30:00,114.93,115.19,114.83,114.83,73140.0,110.606,110.8562,110.5098,110.5098,73140.0
2021-02-22 15:35:00,114.82,115.15,114.62,114.88,107776.0,110.5001,110.8177,110.3077,110.5579,107776.0
2021-02-22 15:40:00,114.85,115.31,114.84,115.19,104497.0,110.529,110.9717,110.5194,110.8562,104497.0
2021-02-22 15:45:00,115.21,115.69,115.16,115.54,144920.0,110.8755,111.3374,110.8274,111.1931,144920.0
2021-02-22 15:50:00,115.51,115.82,115.22,115.62,199788.0,111.1642,111.4625,110.8851,111.27,199788.0
2021-02-22 15:55:00,115.6,115.74,115.22,115.23,450335.0,111.2508,111.3855,110.8851,110.8947,450335.0
2021-02-23 09:30:00,112.94,113.27,111.81,112.23,320533.0,108.6909,109.0085,107.6034,108.0076,320533.0
2021-02-23 09:35:00,112.21,112.9,111.89,112.13,127763.0,107.9883,108.6524,107.6804,107.9113,127763.0
2021-02-23 09:40:00,112.18,112.8,111.23,111.39,158332.0,107.9595,108.5561,107.0452,107.1992,158332.0
2021-02-23 09:45:00,111.32,111.85,110.92,110.98,168052.0,107.1318,107.6419,106.7469,106.8046,168052.0
2021-02-23 09:50:00,110.94,111.97,110.69,111.87,246832.0,106.7661,107.7574,106.5255,107.6611,246832.0
2021-02-23 09:55:00,111.87,112.65,111.85,112.65,107784.0,107.6611,108.4118,107.6419,108.4118,107784.0
2021-02-23 10:00:00,112.6,112.78,112.07,112.41,154951.0,108.3637,108.5369,107.8536,108.1808,154951.0
2021-02-23 10:05:00,112.43,112.99,111.5,112.91,124433.0,108.2001,108.739,107.3051,108.662,124433.0
2021-02-23 10:10:00,112.89,113.54,112.7,113.3,90118.0,108.6428,109.2683,108.4599,109.0373,90118.0
2021-02-23 10:15:00,113.24,113.3,112.1,112.59,118933.0,108.9796,109.0373,107.8825,108.354,118933.0
2021-02-23 10:20:00,112.62,113.8,112.28,113.73,83141.0,108.3829,109.5185,108.0557,109.4512,83141.0
2021-02-23 10:25:00,113.69,114.08,113.42,113.84,171168.0,109.4127,109.788,109.1528,109.557,171168.0
2021-02-23 10:30:00,113.81,113.88,112.98,113.24,76750.0,109.5281,109.5955,108.7294,108.9796,76750.0
2021-02-23 10:35:00,113.2,113.59,113.02,113.22,54499.0,108.9411,109.3164,108.7679,108.9603,54499.0
2021-02-23 10:40:00,113.17,114.07,113.17,114.0,72951.0,108.9122,109.7784,108.9122,109.711,72951.0
2021-02-23 10:45:00,114.09,115.08,113.99,114.64,190921.0,109.7976,110.7504,109.7014,110.3269,190921.0
2021-02-23 10:50:00,114.75,115.34,114.29,115.21,80338.0,110.4328,111.0006,109.9901,110.8755,80338.0
2021-02-23 10:55:00,115.24,115.24,114.45,114.7,74316.0,110.9043,110.9043,110.1441,110.3847,74316.0
2021-02-23 11:00:00,114.7,116.46,114.65,116.42,254469.0,110.3847,112.0784,110.3365,112.0399,254469.0
2021-02-23 11:05:00,116.42,116.48,115.56,115.91,122266.0,112.0399,112.0977,111.2123,111.5491,122266.0
2021-02-23 11:10:00,115.96,116.33,115.61,116.04,112456.0,111.5973,111.9533,111.2604,111.6742,112456.0
2021-02-23 11:15:00,116.09,116.26,115.09,115.13,73356.0,111.7224,111.886,110.76,110.7985,73356.0
2021-02-23 11:20:00,115.09,115.46,114.92,115.07,68743.0,110.76,111.1161,110.5964,110.7407,68743.0
2021-02-23 11:25:00,115.09,115.35,114.95,115.29,109350.0,110.76,111.0102,110.6253,110.9525,109350.0
2021-02-23 11:30:00,115.29,115.78,115.0,115.78,87712.0,110.9525,111.424,110.6734,111.424,87712.0
2021-02-23 11:35:00,115.81,115.94,115.15,115.3,56749.0,111.4529,111.578,110.8177,110.9621,56749.0
2021-02-23 11:40:00,115.33,115.37,114.66,114.7,109961.0,110.991,111.0294,110.3462,110.3847,109961.0
2021-02-23 11:45:00,114.75,114.75,113.91,113.95,87972.0,110.4328,110.4328,109.6244,109.6629,87972.0
2021-02-23 11:50:00,113.94,114.64,113.87,114.57,49870.0,109.6533,110.3269,109.5859,110.2595,49870.0
2021-02-23 11:55:00,114.55,114.59,113.83,113.85,86425.0,110.2403,110.2788,109.5474,109.5666,86425.0
2021-02-23 12:00:00,113.76,113.89,113.44,113.79,51759.0,109.48,109.6051,109.1721,109.5089,51759.0
2021-02-23 12:05:00,113.83,114.05,113.73,113.95,69642.0,109.5474,109.7591,109.4512,109.6629,69642.0
2021-02-23 12:10:00,113.94,114.06,113.63,113.82,71646.0,109.6533,109.7687,109.3549,109.5378,71646.0
2021-02-23 12:15:00,113.81,114.58,113.71,114.41,110393.0,109.5281,110.2692,109.4319,110.1056,110393.0
2021-02-23 12:20:00,114.42,114.62,114.13,114.58,66191.0,110.1152,110.3077,109.8361,110.2692,66191.0
2021-02-23 12:25:00,114.57,115.09,114.56,114.74,91992.0,110.2595,110.76,110.2499,110.4232,91992.0
2021-02-23 12:30:00,114.72,115.21,114.64,114.86,277802.0,110.4039,110.8755,110.3269,110.5386,277802.0
2021-02-23 12:35:00,114.75,114.81,113.68,114.08,55595.0,110.4328,110.4905,109.403,109.788,55595.0
2021-02-23 12:40:00,114.03,114.28,113.65,113.79,72166.0,109.7399,109.9805,109.3742,109.5089,72166.0
2021-02-23 12:45:00,113.79,114.07,113.71,113.86,27702.0,109.5089,109.7784,109.4319,109.5763,27702.0
2021-02-23 12:50:00,113.91,114.47,113.69,114.25,60455.0,109.6244,110.1633,109.4127,109.9516,60455.0
2021-02-23 12:55:00,114.23,114.23,113.44,113.66,43503.0,109.9323,109.9323,109.1721,109.3838,43503.0
2021-02-23 13:00:00,113.65,114.34,113.46,114.17,33107.0,109.3742,110.0382,109.1913,109.8746,33107.0
2021-02-23 13:05:00,114.14,114.3,113.99,114.25,21865.0,109.8457,109.9997,109.7014,109.9516,21865.0
2021-02-23 13:10:00,114.31,114.79,114.18,114.69,45210.0,110.0093,110.4713,109.8842,110.375,45210.0
2021-02-23 13:15:00,114.66,114.91,114.63,114.73,26148.0,110.3462,110.5868,110.3173,110.4135,26148.0
2021-02-23 13:20:00,114.77,115.11,114.61,115.09,45131.0,110.452,110.7792,110.298,110.76,45131.0
2021-02-23 13:25:00,115.12,115.19,114.94,115.09,37396.0,110.7889,110.8562,110.6156,110.76,37396.0
2021-02-23 13:30:00,115.09,115.19,114.84,115.19,126847.0,110.76,110.8562,110.5194,110.8562,126847.0
2021-02-23 13:35:00,115.16,115.4,114.85,115.39,76832.0,110.8274,111.0583,110.529,111.0487,76832.0
2021-02-23 13:40:00,115.38,115.38,114.48,114.58,18726.0,111.0391,111.0391,110.1729,110.2692,18726.0
2021-02-23 13:45:00,114.64,114.86,114.52,114.74,14478.0,110.3269,110.5386,110.2114,110.4232,14478.0
2021-02-23 13:50:00,114.69,114.85,114.49,114.54,23238.0,110.375,110.529,110.1826,110.2307,23238.0
2021-02-23 13:55:00,114.51,114.95,114.47,114.87,37683.0,110.2018,110.6253,110.1633,110.5483,37683.0
2021-02-23 14:00:00,114.83,115.2,114.67,115.09,43648.0,110.5098,110.8658,110.3558,110.76,43648.0
2021-02-23 14:05:00,115.09,115.45,115.08,115.33,40002.0,110.76,111.1064,110.7504,110.991,40002.0
2021-02-23 14:10:00,115.34,115.68,115.27,115.64,67444.0,111.0006,111.3278,110.9332,111.2893,67444.0
2021-02-23 14:15:00,115.59,115.83,115.48,115.7,64062.0,111.2412,111.4721,111.1353,111.347,64062.0
2021-02-23 14:20:00,115.7,115.9,115.46,115.9,26696.0,111.347,111.5395,111.1161,111.5395,26696.0
2021-02-23 14:25:00,115.83,116.1,115.8,115.86,44157.0,111.4721,111.732,111.4433,111.501,44157.0
2021-02-23 14:30:00,115.86,116.06,115.23,115.23,41943.0,111.501,111.6935,110.8947,110.8947,41943.0
2021-02-23 14:35:00,115.23,115.38,115.16,115.23,42474.0,110.8947,111.0391,110.8274,110.8947,42474.0
2021-02-23 14:40:00,115.22,115.9,115.18,115.83,57241.0,110.8851,111.5395,110.8466,111.4721,57241.0
2021-02-23 14:45:00,115.78,116.18,115.75,116.13,34203.0,111.424,111.809,111.3952,111.7609,34203.0
2021-02-23 14:50:00,116.09,116.34,115.96,116.24,62667.0,111.7224,111.963,111.5973,111.8667,62667.0
2021-02-23 14:55:00,116.2,116.8,116.17,116.77,67789.0,111.8282,112.4056,111.7994,112.3768,67789.0
2021-02-23 15:00:00,116.82,116.87,116.41,116.75,50025.0,112.4249,112.473,112.0303,112.3575,50025.0
2021-02-23 15:05:00,116.75,117.12,116.7,117.01,80321.0,112.3575,112.7136,112.3094,112.6077,80321.0
2021-02-23 15:10:00,116.99,117.35,116.9,117.35,71359.0,112.5885,112.935,112.5019,112.935,71359.0
2021-02-23 15:15:00,117.27,117.68,117.27,117.47,91430.0,112.858,113.2525,112.858,113.0504,91430.0
2021-02-23 15:20:00,117.47,117.66,117.21,117.5,92487.0,113.0504,113.2333,112.8002,113.0793,92487.0
2021-02-23 15:25:00,117.51,117.8,117.2,117.38,127714.0,113.0889,113.368,112.7906,112.9638,127714.0
2021-02-23 15:30:00,117.38,117.61,116.8,117.07,83398.0,112.9638,113.1852,112.4056,112.6655,83398.0
2021-02-23 15:35:00,117.09,117.35,116.85,116.96,90757.0,112.6847,112.935,112.4538,112.5596,90757.0
2021-02-23 15:40:00,116.97,117.0,116.38,116.52,86268.0,112.5693,112.5981,112.0015,112.1362,86268.0
2021-02-23 15:45:00,116.49,116.72,116.3,116.3,76274.0,112.1073,112.3287,111.9245,111.9245,76274.0
2021-02-23 15:50:00,116.33,116.54,116.1,116.4,118904.0,111.9533,112.1554,111.732,112.0207,118904.0
2021-02-23 15:55:00,116.38,116.38,116.02,116.14,295220.0,112.0015,112.0015,111.655,111.7705,295220.0
2021-02-24 09:30:00,115.04,116.83,115.02,116.25,275819.0,110.9102,112.6359,110.8909,112.0768,275819.0
2021-02-24 09:35:00,116.19,116.89,115.14,116.73,187973.0,112.0189,112.6938,111.0066,112.5395,187973.0
2021-02-24 09:40:00,116.77,117.04,115.66,115.87,90219.0,112.5781,112.8384,111.5079,111.7104,90219.0
2021-02-24 09:45:00,115.78,116.79,115.63,116.26,86188.0,111.6236,112.5974,111.479,112.0864,86188.0
2021-02-24 09:50:00,116.23,116.48,115.74,115.74,86806.0,112.0575,112.2985,111.5851,111.5851,86806.0
2021-02-24 09:55:00,115.72,116.33,115.5,115.84,57629.0,111.5658,112.1539,111.3537,111.6815,57629.0
2021-02-24 10:00:00,115.84,116.01,114.42,114.54,148780.0,111.6815,111.8454,110.3125,110.4281,148780.0
2021-02-24 10:05:00,114.63,115.01,114.44,114.81,81825.0,110.5149,110.8813,110.3317,110.6884,81825.0
2021-02-24 10:10:00,114.76,115.08,114.46,114.59,38724.0,110.6402,110.9488,110.351,110.4763,38724.0
2021-02-24 10:15:00,114.67,115.33,114.56,115.32,62796.0,110.5535,111.1898,110.4474,111.1801,62796.0
2021-02-24 10:20:00,115.39,115.95,115.01,115.88,62900.0,111.2476,111.7875,110.8813,111.72,62900.0
2021-02-24 10:25:00,115.75,116.09,115.64,115.71,54167.0,111.5947,111.9225,111.4887,111.5561,54167.0
2021-02-24 10:30:00,115.71,116.99,115.68,116.91,159760.0,111.5561,112.7902,111.5272,112.7131,159760.0
2021-02-24 10:35:00,116.88,117.28,116.52,116.7,83975.0,112.6841,113.0698,112.3371,112.5106,83975.0
2021-02-24 10:40:00,116.7,116.7,116.28,116.69,86669.0,112.5106,112.5106,112.1057,112.501,86669.0
2021-02-24 10:45:00,116.77,116.79,116.09,116.19,83310.0,112.5781,112.5974,111.9225,112.0189,83310.0
2021-02-24 10:50:00,116.11,116.69,116.0,116.67,63615.0,111.9418,112.501,111.8357,112.4817,63615.0
2021-02-24 10:55:00,116.69,117.26,116.35,116.56,202492.0,112.501,113.0505,112.1732,112.3756,202492.0
2021-02-24 11:00:00,116.46,116.77,115.86,116.44,179890.0,112.2792,112.5781,111.7008,112.2599,179890.0
2021-02-24 11:05:00,116.52,116.88,116.4,116.86,41086.0,112.3371,112.6841,112.2214,112.6649,41086.0
2021-02-24 11:10:00,116.83,117.28,116.8,116.9,40234.0,112.6359,113.0698,112.607,112.7034,40234.0
2021-02-24 11:15:00,116.96,117.18,116.89,117.05,34614.0,112.7613,112.9734,112.6938,112.848,34614.0
2021-02-24 11:20:00,117.05,117.2,116.82,117.17,62408.0,112.848,112.9927,112.6263,112.9637,62408.0
2021-02-24 11:25:00,117.13,117.34,117.11,117.13,39839.0,112.9252,113.1276,112.9059,112.9252,39839.0
2021-02-24 11:30:00,117.18,117.88,117.17,117.85,82874.0,112.9734,113.6482,112.9637,113.6193,82874.0
2021-02-24 11:35:00,117.85,118.23,117.6,118.16,80826.0,113.6193,113.9857,113.3783,113.9182,80826.0
2021-02-24 11:40:00,118.15,118.32,117.69,117.7,95481.0,113.9085,114.0724,113.4651,113.4747,95481.0
2021-02-24 11:45:00,117.73,118.46,117.7,118.36,84789.0,113.5036,114.2074,113.4747,114.111,84789.0
2021-02-24 11:50:00,118.33,118.84,118.2,118.62,112485.0,114.0821,114.5738,113.9568,114.3617,112485.0
2021-02-24 11:55:00,118.56,119.03,118.49,118.94,59046.0,114.3038,114.757,114.2363,114.6702,59046.0
2021-02-24 12:00:00,118.95,119.07,118.85,119.0,43576.0,114.6798,114.7955,114.5834,114.728,43576.0
2021-02-24 12:05:00,118.94,119.14,118.73,119.11,51855.0,114.6702,114.863,114.4677,114.8341,51855.0
2021-02-24 12:10:00,119.18,119.68,119.09,119.66,83953.0,114.9016,115.3836,114.8148,115.3643,83953.0
2021-02-24 12:15:00,119.67,119.97,119.44,119.96,75708.0,115.374,115.6632,115.1522,115.6536,75708.0
2021-02-24 12:20:00,119.94,120.08,119.76,120.0,107601.0,115.6343,115.7693,115.4608,115.6921,107601.0
2021-02-24 12:25:00,119.96,120.28,119.89,120.21,70965.0,115.6536,115.9621,115.5861,115.8946,70965.0
2021-02-24 12:30:00,120.21,120.61,119.99,120.49,56800.0,115.8946,116.2802,115.6825,116.1645,56800.0
2021-02-24 12:35:00,120.49,120.87,120.34,120.53,75641.0,116.1645,116.5309,116.0199,116.2031,75641.0
2021-02-24 12:40:00,120.6,120.69,120.03,120.03,75068.0,116.2706,116.3574,115.7211,115.7211,75068.0
2021-02-24 12:45:00,120.03,120.18,119.89,120.05,120585.0,115.7211,115.8657,115.5861,115.7403,120585.0
2021-02-24 12:50:00,120.04,120.38,119.94,120.05,173658.0,115.7307,116.0585,115.6343,115.7403,173658.0
2021-02-24 12:55:00,120.1,120.65,120.04,120.42,59958.0,115.7885,116.3188,115.7307,116.0971,59958.0
2021-02-24 13:00:00,120.42,120.68,119.94,120.02,67164.0,116.0971,116.3477,115.6343,115.7114,67164.0
2021-02-24 13:05:00,120.04,120.72,120.03,120.68,48242.0,115.7307,116.3863,115.7211,116.3477,48242.0
2021-02-24 13:10:00,120.6,121.14,120.59,120.96,88098.0,116.2706,116.7912,116.261,116.6177,88098.0
2021-02-24 13:15:00,120.93,121.0,120.61,120.64,51602.0,116.5887,116.6562,116.2802,116.3092,51602.0
2021-02-24 13:20:00,120.6,120.74,120.47,120.66,58949.0,116.2706,116.4056,116.1453,116.3284,58949.0
2021-02-24 13:25:00,120.7,120.85,120.6,120.65,48959.0,116.367,116.5116,116.2706,116.3188,48959.0
2021-02-24 13:30:00,120.65,121.1,120.53,120.8,74469.0,116.3188,116.7526,116.2031,116.4634,74469.0
2021-02-24 13:35:00,120.79,121.13,120.72,120.97,108376.0,116.4538,116.7816,116.3863,116.6273,108376.0
2021-02-24 13:40:00,120.96,121.63,120.69,121.57,94517.0,116.6177,117.2636,116.3574,117.2058,94517.0
2021-02-24 13:45:00,121.58,121.72,121.2,121.4,92105.0,117.2154,117.3504,116.8491,117.0419,92105.0
2021-02-24 13:50:00,121.43,121.69,121.17,121.27,104051.0,117.0708,117.3215,116.8201,116.9165,104051.0
2021-02-24 13:55:00,121.26,121.82,121.19,121.82,62221.0,116.9069,117.4468,116.8394,117.4468,62221.0
2021-02-24 14:00:00,121.82,122.05,121.5,121.61,122335.0,117.4468,117.6685,117.1383,117.2443,122335.0
2021-02-24 14:05:00,121.62,121.62,120.96,121.14,119078.0,117.254,117.254,116.6177,116.7912,119078.0
2021-02-24 14:10:00,121.17,121.52,120.93,121.02,48369.0,116.8201,117.1576,116.5887,116.6755,48369.0
2021-02-24 14:15:00,121.02,121.53,121.0,121.53,37301.0,116.6755,117.1672,116.6562,117.1672,37301.0
2021-02-24 14:20:00,121.6,121.88,121.54,121.7,61822.0,117.2347,117.5046,117.1769,117.3311,61822.0
2021-02-24 14:25:00,121.63,121.89,121.5,121.68,51702.0,117.2636,117.5143,117.1383,117.3118,51702.0
2021-02-24 14:30:00,121.68,121.92,121.44,121.68,47979.0,117.3118,117.5432,117.0804,117.3118,47979.0
2021-02-24 14:35:00,121.67,121.96,121.55,121.82,37396.0,117.3022,117.5818,117.1865,117.4468,37396.0
2021-02-24 14:40:00,121.79,122.18,121.76,121.88,94141.0,117.4179,117.7939,117.389,117.5046,94141.0
2021-02-24 14:45:00,121.95,122.05,121.39,121.57,67740.0,117.5721,117.6685,117.0322,117.2058,67740.0
2021-02-24 14:50:00,121.58,122.25,121.53,122.17,108087.0,117.2154,117.8614,117.1672,117.7842,108087.0
2021-02-24 14:55:00,122.18,122.18,121.95,122.04,80692.0,117.7939,117.7939,117.5721,117.6589,80692.0
2021-02-24 15:00:00,122.07,122.39,121.78,121.9,64253.0,117.6878,117.9963,117.4082,117.5239,64253.0
2021-02-24 15:05:00,121.91,121.95,121.72,121.89,58388.0,117.5336,117.5721,117.3504,117.5143,58388.0
2021-02-24 15:10:00,121.85,121.93,121.66,121.87,65180.0,117.4757,117.5528,117.2925,117.495,65180.0
2021-02-24 15:15:00,121.86,121.89,121.53,121.56,75459.0,117.4854,117.5143,117.1672,117.1961,75459.0
2021-02-24 15:20:00,121.61,121.88,121.56,121.77,104964.0,117.2443,117.5046,117.1961,117.3986,104964.0
2021-02-24 15:25:00,121.74,122.12,121.71,122.06,75760.0,117.3697,117.736,117.3407,117.6782,75760.0
2021-02-24 15:30:00,122.08,122.22,121.93,122.19,107038.0,117.6975,117.8324,117.5528,117.8035,107038.0
2021-02-24 15:35:00,122.21,122.24,121.82,122.17,77825.0,117.8228,117.8517,117.4468,117.7842,77825.0
2021-02-24 15:40:00,122.19,122.28,121.93,122.24,107484.0,117.8035,117.8903,117.5528,117.8517,107484.0
2021-02-24 15:45:00,122.23,122.87,122.19,122.59,150551.0,117.8421,118.4591,117.8035,118.1892,150551.0
2021-02-24 15:50:00,122.67,122.97,122.5,122.85,219376.0,118.2663,118.5555,118.1024,118.4398,219376.0
2021-02-24 15:55:00,122.85,123.02,122.37,122.82,420763.0,118.4398,118.6037,117.9771,118.4109,420763.0
2021-02-25 09:30:00,121.17,121.18,119.83,120.76,278020.0,116.8201,116.8298,115.5282,116.4249,278020.0
2021-02-25 09:35:00,120.7,121.22,120.33,120.66,124843.0,116.367,116.8683,116.0103,116.3284,124843.0
2021-02-25 09:40:00,120.76,121.05,119.95,119.98,150539.0,116.4249,116.7044,115.6439,115.6729,150539.0
2021-02-25 09:45:00,120.03,120.23,119.77,119.95,91117.0,115.7211,115.9139,115.4704,115.6439,91117.0
2021-02-25 09:50:00,119.95,120.43,119.88,120.2,73332.0,115.6439,116.1067,115.5764,115.885,73332.0
2021-02-25 09:55:00,120.23,120.27,119.53,119.77,136414.0,115.9139,115.9524,115.239,115.4704,136414.0
2021-02-25 10:00:00,119.77,119.79,118.84,119.25,144085.0,115.4704,115.4897,114.5738,114.9691,144085.0
2021-02-25 10:05:00,119.17,119.36,118.8,118.95,133498.0,114.8919,115.0751,114.5352,114.6798,133498.0
2021-02-25 10:10:00,118.95,119.17,118.42,118.67,111454.0,114.6798,114.8919,114.1689,114.4099,111454.0
2021-02-25 10:15:00,118.67,118.98,118.33,118.63,77392.0,114.4099,114.7088,114.0821,114.3713,77392.0
2021-02-25 10:20:00,118.63,119.2,118.54,118.66,104920.0,114.3713,114.9209,114.2845,114.4002,104920.0
2021-02-25 10:25:00,118.75,118.97,118.35,118.68,114448.0,114.487,114.6991,114.1014,114.4195,114448.0
2021-02-25 10:30:00,118.65,118.79,118.4,118.51,56739.0,114.3906,114.5256,114.1496,114.2556,56739.0
2021-02-25 10:35:00,118.51,118.51,118.06,118.16,70334.0,114.2556,114.2556,113.8218,113.9182,70334.0
2021-02-25 10:40:00,118.17,118.39,117.87,118.05,142896.0,113.9278,114.1399,113.6386,113.8121,142896.0
2021-02-25 10:45:00,118.0,118.02,117.39,117.8,129594.0,113.7639,113.7832,113.1758,113.5711,129594.0
2021-02-25 10:50:00,117.75,118.0,117.35,117.95,80854.0,113.5229,113.7639,113.1373,113.7157,80854.0
2021-02-25 10:55:00,117.96,118.99,117.86,118.93,81630.0,113.7254,114.7184,113.629,114.6605,81630.0
2021-02-25 11:00:00,118.82,119.36,118.55,119.26,92570.0,114.5545,115.0751,114.2942,114.9787,92570.0
2021-02-25 11:05:00,119.21,119.38,118.86,119.27,115667.0,114.9305,115.0944,114.5931,114.9883,115667.0
2021-02-25 11:10:00,119.3,119.55,118.84,118.95,62245.0,115.0173,115.2583,114.5738,114.6798,62245.0
2021-02-25 11:15:00,118.99,119.3,118.8,119.13,50382.0,114.7184,115.0173,114.5352,114.8534,50382.0
2021-02-25 11:20:00,119.16,119.3,118.53,118.78,67199.0,114.8823,115.0173,114.2749,114.5159,67199.0
2021-02-25 11:25:00,118.72,118.82,118.22,118.37,57439.0,114.4581,114.5545,113.976,114.1206,57439.0
2021-02-25 11:30:00,118.31,118.31,117.82,117.92,59290.0,114.0628,114.0628,113.5904,113.6868,59290.0
2021-02-25 11:35:00,117.87,117.97,117.32,117.58,63339.0,113.6386,113.735,113.1083,113.359,63339.0
2021-02-25 11:40:00,117.58,117.58,117.15,117.33,45758.0,113.359,113.359,112.9444,113.118,45758.0
2021-02-25 11:45:00,117.32,117.43,116.6,116.6,81440.0,113.1083,113.2144,112.4142,112.4142,81440.0
2021-02-25 11:50:00,116.67,117.45,116.48,117.2,83707.0,112.4817,113.2337,112.2985,112.9927,83707.0
2021-02-25 11:55:00,117.23,117.29,116.75,116.87,37986.0,113.0216,113.0794,112.5588,112.6745,37986.0
2021-02-25 12:00:00,116.83,117.06,116.58,116.97,52060.0,112.6359,112.8577,112.3949,112.7709,52060.0
2021-02-25 12:05:00,117.02,117.03,116.59,116.7,47661.0,112.8191,112.8288,112.4045,112.5106,47661.0
2021-02-25 12:10:00,116.67,117.14,116.06,117.05,127941.0,112.4817,112.9348,111.8936,112.848,127941.0
2021-02-25 12:15:00,117.05,117.22,116.97,117.01,106188.0,112.848,113.0119,112.7709,112.8095,106188.0
2021-02-25 12:20:00,117.0,117.34,116.83,117.27,114226.0,112.7998,113.1276,112.6359,113.0601,114226.0
2021-02-25 12:25:00,117.21,117.21,116.64,116.69,40377.0,113.0023,113.0023,112.4528,112.501,40377.0
2021-02-25 12:30:00,116.69,116.75,116.13,116.47,66940.0,112.501,112.5588,111.9611,112.2889,66940.0
2021-02-25 12:35:00,116.47,117.3,116.45,117.15,111263.0,112.2889,113.0891,112.2696,112.9444,111263.0
2021-02-25 12:40:00,117.15,117.18,116.55,116.82,162319.0,112.9444,112.9734,112.366,112.6263,162319.0
2021-02-25 12:45:00,116.85,116.89,116.37,116.75,216659.0,112.6552,112.6938,112.1924,112.5588,216659.0
2021-02-25 12:50:00,116.66,116.86,115.94,116.0,138774.0,112.472,112.6649,111.7779,111.8357,138774.0
2021-02-25 12:55:00,116.05,116.3,115.61,115.89,132526.0,111.8839,112.125,111.4597,111.7297,132526.0
2021-02-25 13:00:00,115.88,116.5,115.62,115.94,158728.0,111.72,112.3178,111.4694,111.7779,158728.0
2021-02-25 13:05:00,115.84,116.22,115.73,116.17,65172.0,111.6815,112.0478,111.5754,111.9996,65172.0
2021-02-25 13:10:00,116.13,116.28,115.58,115.96,107860.0,111.9611,112.1057,111.4308,111.7972,107860.0
2021-02-25 13:15:00,115.97,116.39,115.68,116.39,176952.0,111.8068,112.2117,111.5272,112.2117,176952.0
2021-02-25 13:20:00,116.4,116.96,116.4,116.85,97364.0,112.2214,112.7613,112.2214,112.6552,97364.0
2021-02-25 13:25:00,116.85,117.23,116.61,117.08,82824.0,112.6552,113.0216,112.4238,112.877,82824.0
2021-02-25 13:30:00,117.05,117.18,116.44,116.65,117888.0,112.848,112.9734,112.2599,112.4624,117888.0
2021-02-25 13:35:00,116.59,116.91,116.28,116.84,74378.0,112.4045,112.7131,112.1057,112.6456,74378.0
2021-02-25 13:40:00,116.88,116.94,116.42,116.58,79496.0,112.6841,112.742,112.2407,112.3949,79496.0
2021-02-25 13:45:00,116.59,116.59,115.89,115.96,80916.0,112.4045,112.4045,111.7297,111.7972,80916.0
2021-02-25 13:50:00,115.97,115.97,115.18,115.29,70086.0,111.8068,111.8068,111.0452,111.1512,70086.0
2021-02-25 13:55:00,115.35,115.85,115.17,115.43,94663.0,111.2091,111.6911,111.0355,111.2862,94663.0
2021-02-25 14:00:00,115.42,116.18,115.25,116.09,90328.0,111.2766,112.0093,111.1127,111.9225,90328.0
2021-02-25 14:05:00,116.1,116.81,116.1,116.67,65121.0,111.9321,112.6167,111.9321,112.4817,65121.0
2021-02-25 14:10:00,116.68,116.88,116.46,116.5,50162.0,112.4913,112.6841,112.2792,112.3178,50162.0
2021-02-25 14:15:00,116.55,117.07,116.54,116.98,26839.0,112.366,112.8673,112.3563,112.7805,26839.0
2021-02-25 14:20:00,116.98,117.34,116.98,117.27,29760.0,112.7805,113.1276,112.7805,113.0601,29760.0
2021-02-25 14:25:00,117.26,117.28,117.01,117.09,30598.0,113.0505,113.0698,112.8095,112.8866,30598.0
2021-02-25 14:30:00,117.13,117.15,116.73,116.81,37956.0,112.9252,112.9444,112.5395,112.6167,37956.0
2021-02-25 14:35:00,116.81,116.83,116.45,116.52,43432.0,112.6167,112.6359,112.2696,112.3371,43432.0
2021-02-25 14:40:00,116.53,116.77,116.44,116.51,62083.0,112.3467,112.5781,112.2599,112.3274,62083.0
2021-02-25 14:45:00,116.55,116.68,116.12,116.26,69075.0,112.366,112.4913,111.9514,112.0864,69075.0
2021-02-25 14:50:00,116.26,116.41,115.77,115.83,68663.0,112.0864,112.231,111.614,111.6718,68663.0
2021-02-25 14:55:00,115.89,116.04,115.69,115.7,45283.0,111.7297,111.8743,111.5369,111.5465,45283.0
2021-02-25 15:00:00,115.72,115.94,115.58,115.59,54773.0,111.5658,111.7779,111.4308,111.4404,54773.0
2021-02-25 15:05:00,115.6,115.71,114.9,115.15,106522.0,111.4501,111.5561,110.7752,111.0162,106522.0
2021-02-25 15:10:00,115.12,115.5,114.53,114.67,85246.0,110.9873,111.3537,110.4185,110.5535,85246.0
2021-02-25 15:15:00,114.65,115.02,114.28,114.74,79309.0,110.5342,110.8909,110.1775,110.621,79309.0
2021-02-25 15:20:00,114.72,115.09,114.33,114.4,58893.0,110.6017,110.9584,110.2257,110.2932,58893.0
2021-02-25 15:25:00,114.43,114.72,114.33,114.37,57909.0,110.3221,110.6017,110.2257,110.2642,57909.0
2021-02-25 15:30:00,114.37,114.74,114.01,114.01,84009.0,110.2642,110.621,109.9172,109.9172,84009.0
2021-02-25 15:35:00,114.03,114.1,113.6,113.98,101150.0,109.9365,110.0039,109.5219,109.8882,101150.0
2021-02-25 15:40:00,113.94,114.37,113.68,114.17,105366.0,109.8497,110.2642,109.599,110.0714,105366.0
2021-02-25 15:45:00,114.19,114.75,114.14,114.62,131470.0,110.0907,110.6306,110.0425,110.5053,131470.0
2021-02-25 15:50:00,114.64,114.71,114.12,114.37,181776.0,110.5246,110.592,110.0232,110.2642,181776.0
2021-02-25 15:55:00,114.36,114.64,113.82,113.85,424112.0,110.2546,110.5246,109.734,109.7629,424112.0
2021-02-26 09:30:00,116.54,116.6,115.0,116.21,430519.0,112.3563,112.4142,110.8716,112.0382,430519.0
2021-02-26 09:35:00,116.2,116.73,115.83,116.5,116065.0,112.0286,112.5395,111.6718,112.3178,116065.0
2021-02-26 09:40:00,116.5,116.95,116.17,116.86,266801.0,112.3178,112.7516,111.9996,112.6649,266801.0
2021-02-26 09:45:00,116.91,117.41,116.23,116.25,90007.0,112.7131,113.1951,112.0575,112.0768,90007.0
2021-02-26 09:50:00,116.26,116.56,115.36,115.37,97630.0,112.0864,112.3756,111.2187,111.2283,97630.0
2021-02-26 09:55:00,115.39,115.89,114.98,115.54,222312.0,111.2476,111.7297,110.8523,111.3922,222312.0
2021-02-26 10:00:00,115.49,115.6,114.7,115.56,93225.0,111.344,111.4501,110.5824,111.4115,93225.0
2021-02-26 10:05:00,115.55,115.75,113.93,114.0,139268.0,111.4019,111.5947,109.84,109.9075,139268.0
2021-02-26 10:10:00,113.96,114.75,113.44,114.75,118076.0,109.869,110.6306,109.3676,110.6306,118076.0
2021-02-26 10:15:00,114.68,115.12,114.23,114.68,132707.0,110.5631,110.9873,110.1293,110.5631,132707.0
2021-02-26 10:20:00,114.8,115.03,114.4,114.65,87063.0,110.6788,110.9006,110.2932,110.5342,87063.0
2021-02-26 10:25:00,114.7,115.3,113.85,113.93,66631.0,110.5824,111.1609,109.7629,109.84,66631.0
2021-02-26 10:30:00,113.98,114.5,113.98,114.18,58883.0,109.8882,110.3896,109.8882,110.0811,58883.0
2021-02-26 10:35:00,114.25,115.5,114.14,115.24,67695.0,110.1486,111.3537,110.0425,111.103,67695.0
2021-02-26 10:40:00,115.18,116.07,115.15,116.06,78309.0,111.0452,111.9032,111.0162,111.8936,78309.0
2021-02-26 10:45:00,116.06,117.0,115.92,116.96,122135.0,111.8936,112.7998,111.7586,112.7613,122135.0
2021-02-26 10:50:00,116.92,117.58,116.37,117.3,141791.0,112.7227,113.359,112.1924,113.0891,141791.0
2021-02-26 10:55:00,117.2,117.68,117.19,117.32,115220.0,112.9927,113.4554,112.983,113.1083,115220.0
2021-02-26 11:00:00,117.5,117.82,117.27,117.62,128445.0,113.2819,113.5904,113.0601,113.3976,128445.0
2021-02-26 11:05:00,117.62,117.92,117.36,117.9,69151.0,113.3976,113.6868,113.1469,113.6675,69151.0
2021-02-26 11:10:00,117.88,118.35,117.39,117.8,120744.0,113.6482,114.1014,113.1758,113.5711,120744.0
2021-02-26 11:15:00,117.8,118.73,117.8,118.46,187182.0,113.5711,114.4677,113.5711,114.2074,187182.0
2021-02-26 11:20:00,118.46,118.66,117.63,117.77,84214.0,114.2074,114.4002,113.4072,113.5422,84214.0
2021-02-26 11:25:00,117.75,118.87,117.75,118.85,114383.0,113.5229,114.6027,113.5229,114.5834,114383.0
2021-02-26 11:30:00,118.79,119.87,118.7,119.71,155984.0,114.5256,115.5668,114.4388,115.4125,155984.0
2021-02-26 11:35:00,119.65,119.92,119.17,119.87,96946.0,115.3547,115.615,114.8919,115.5668,96946.0
2021-02-26 11:40:00,119.87,120.25,119.49,119.64,124647.0,115.5668,115.9332,115.2004,115.3451,124647.0
2021-02-26 11:45:00,119.65,120.24,119.06,120.03,224689.0,115.3547,115.9235,114.7859,115.7211,224689.0
2021-02-26 11:50:00,119.96,120.05,118.91,119.02,52971.0,115.6536,115.7403,114.6413,114.7473,52971.0
2021-02-26 11:55:00,119.02,119.11,118.7,118.95,49973.0,114.7473,114.8341,114.4388,114.6798,49973.0
2021-02-26 12:00:00,118.98,119.14,118.75,119.03,41186.0,114.7088,114.863,114.487,114.757,41186.0
2021-02-26 12:05:00,118.97,119.65,118.6,119.63,32207.0,114.6991,115.3547,114.3424,115.3354,32207.0
2021-02-26 12:10:00,119.7,119.97,119.53,119.81,41498.0,115.4029,115.6632,115.239,115.509,41498.0
2021-02-26 12:15:00,119.78,119.91,119.66,119.66,30987.0,115.48,115.6054,115.3643,115.3643,30987.0
2021-02-26 12:20:00,119.73,119.77,119.41,119.7,28692.0,115.4318,115.4704,115.1233,115.4029,28692.0
2021-02-26 12:25:00,119.7,119.76,119.02,119.1,75587.0,115.4029,115.4608,114.7473,114.8244,75587.0
2021-02-26 12:30:00,119.18,119.61,119.18,119.22,35207.0,114.9016,115.3161,114.9016,114.9401,35207.0
2021-02-26 12:35:00,119.26,119.46,119.1,119.1,16020.0,114.9787,115.1715,114.8244,114.8244,16020.0
2021-02-26 12:40:00,119.11,119.34,119.03,119.23,22606.0,114.8341,115.0558,114.757,114.9498,22606.0
2021-02-26 12:45:00,119.2,119.4,118.96,119.24,32860.0,114.9209,115.1137,114.6895,114.9594,32860.0
2021-02-26 12:50:00,119.15,119.78,118.97,119.43,35433.0,114.8726,115.48,114.6991,115.1426,35433.0
2021-02-26 12:55:00,119.41,119.41,118.78,118.78,19948.0,115.1233,115.1233,114.5159,114.5159,19948.0
2021-02-26 13:00:00,118.77,118.93,118.48,118.69,53897.0,114.5063,114.6605,114.2267,114.4292,53897.0
2021-02-26 13:05:00,118.63,119.37,118.49,119.33,64605.0,114.3713,115.0848,114.2363,115.0462,64605.0
2021-02-26 13:10:00,119.26,119.49,119.15,119.22,26504.0,114.9787,115.2004,114.8726,114.9401,26504.0
2021-02-26 13:15:00,119.23,119.43,119.13,119.41,20376.0,114.9498,115.1426,114.8534,115.1233,20376.0
2021-02-26 13:20:00,119.41,119.77,119.37,119.65,34768.0,115.1233,115.4704,115.0848,115.3547,34768.0
2021-02-26 13:25:00,119.66,120.0,119.64,119.9,33429.0,115.3643,115.6921,115.3451,115.5957,33429.0
2021-02-26 13:30:00,119.92,119.99,119.43,119.61,55322.0,115.615,115.6825,115.1426,115.3161,55322.0
2021-02-26 13:35:00,119.61,119.65,119.16,119.38,31022.0,115.3161,115.3547,114.8823,115.0944,31022.0
2021-02-26 13:40:00,119.31,119.8,119.2,119.73,44270.0,115.0269,115.4993,114.9209,115.4318,44270.0
2021-02-26 13:45:00,119.71,120.19,118.96,119.2,82366.0,115.4125,115.8753,114.6895,114.9209,82366.0
2021-02-26 13:50:00,119.19,119.2,118.75,118.87,36055.0,114.9112,114.9209,114.487,114.6027,36055.0
2021-02-26 13:55:00,118.87,119.33,118.78,119.18,76808.0,114.6027,115.0462,114.5159,114.9016,76808.0
2021-02-26 14:00:00,119.15,119.53,118.83,118.84,30406.0,114.8726,115.239,114.5641,114.5738,30406.0
2021-02-26 14:05:00,118.84,119.0,118.61,118.84,34424.0,114.5738,114.728,114.352,114.5738,34424.0
2021-02-26 14:10:00,118.82,119.05,118.65,118.98,19502.0,114.5545,114.7762,114.3906,114.7088,19502.0
2021-02-26 14:15:00,118.93,119.14,118.5,118.53,35721.0,114.6605,114.863,114.246,114.2749,35721.0
2021-02-26 14:20:00,118.52,118.66,118.06,118.45,73623.0,114.2653,114.4002,113.8218,114.1978,73623.0
2021-02-26 14:25:00,118.45,118.59,118.3,118.52,27388.0,114.1978,114.3328,114.0532,114.2653,27388.0
2021-02-26 14:30:00,118.53,118.77,118.34,118.76,51113.0,114.2749,114.5063,114.0917,114.4966,51113.0
2021-02-26 14:35:00,118.78,118.85,118.23,118.47,66586.0,114.5159,114.5834,113.9857,114.2171,66586.0
2021-02-26 14:40:00,118.43,118.44,117.76,117.89,66987.0,114.1785,114.1881,113.5325,113.6579,66987.0
2021-02-26 14:45:00,117.92,118.8,117.9,118.78,47598.0,113.6868,114.5352,113.6675,114.5159,47598.0
2021-02-26 14:50:00,118.73,118.79,118.46,118.51,21168.0,114.4677,114.5256,114.2074,114.2556,21168.0
2021-02-26 14:55:00,118.55,118.65,118.36,118.55,21299.0,114.2942,114.3906,114.111,114.2942,21299.0
2021-02-26 15:00:00,118.61,118.78,118.55,118.71,29978.0,114.352,114.5159,114.2942,114.4484,29978.0
2021-02-26 15:05:00,118.7,119.06,118.58,118.93,35562.0,114.4388,114.7859,114.3231,114.6605,35562.0
2021-02-26 15:10:00,118.93,119.02,118.46,118.47,21716.0,114.6605,114.7473,114.2074,114.2171,21716.0
2021-02-26 15:15:00,118.48,118.8,118.48,118.64,40527.0,114.2267,114.5352,114.2267,114.381,40527.0
2021-02-26 15:20:00,118.64,118.67,118.21,118.21,55145.0,114.381,114.4099,113.9664,113.9664,55145.0
2021-02-26 15:25:00,118.17,118.21,117.64,117.73,50119.0,113.9278,113.9664,113.4169,113.5036,50119.0
2021-02-26 15:30:00,117.69,117.95,117.6,117.86,49676.0,113.4651,113.7157,113.3783,113.629,49676.0
2021-02-26 15:35:00,117.9,118.38,117.9,118.33,48906.0,113.6675,114.1303,113.6675,114.0821,48906.0
2021-02-26 15:40:00,118.28,118.95,118.2,118.72,61968.0,114.0339,114.6798,113.9568,114.4581,61968.0
2021-02-26 15:45:00,118.74,119.35,118.74,119.14,78135.0,114.4774,115.0655,114.4774,114.863,78135.0
2021-02-26 15:50:00,119.17,119.67,118.57,118.74,222362.0,114.8919,115.374,114.3135,114.4774,222362.0
2021-02-26 15:55:00,118.75,118.88,118.1,118.19,252411.0,114.487,114.6123,113.8603,113.9471,252411.0
2021-03-01 09:30:00,121.56,121.69,120.55,120.98,322449.0,117.1961,117.3215,116.2224,116.637,322449.0
2021-03-01 09:35:00,121.02,121.27,119.83,120.03,135362.0,116.6755,116.9165,115.5282,115.7211,135362.0
2021-03-01 09:40:00,119.97,120.82,119.46,120.42,124838.0,115.6632,116.4827,115.1715,116.0971,124838.0
2021-03-01 09:45:00,120.41,120.75,119.88,120.05,70044.0,116.0874,116.4152,115.5764,115.7403,70044.0
2021-03-01 09:50:00,120.0,120.74,119.8,120.55,83177.0,115.6921,116.4056,115.4993,116.2224,83177.0
2021-03-01 09:55:00,120.67,120.94,120.44,120.75,54613.0,116.3381,116.5984,116.1163,116.4152,54613.0
2021-03-01 10:00:00,120.8,120.94,119.97,120.73,81791.0,116.4634,116.5984,115.6632,116.3959,81791.0
2021-03-01 10:05:00,120.73,121.0,120.4,120.88,59612.0,116.3959,116.6562,116.0778,116.5405,59612.0
2021-03-01 10:10:00,120.87,120.99,120.23,120.49,43515.0,116.5309,116.6466,115.9139,116.1645,43515.0
2021-03-01 10:15:00,120.54,121.04,120.52,120.94,55541.0,116.2127,116.6948,116.1935,116.5984,55541.0
2021-03-01 10:20:00,121.01,121.3,120.93,121.19,46481.0,116.6659,116.9455,116.5887,116.8394,46481.0
2021-03-01 10:25:00,121.14,121.21,120.83,120.91,48856.0,116.7912,116.8587,116.4923,116.5695,48856.0
2021-03-01 10:30:00,120.89,120.96,120.34,120.88,32046.0,116.5502,116.6177,116.0199,116.5405,32046.0
2021-03-01 10:35:00,120.9,121.2,120.74,120.77,43907.0,116.5598,116.8491,116.4056,116.4345,43907.0
2021-03-01 10:40:00,120.83,121.35,120.78,121.07,51876.0,116.4923,116.9937,116.4441,116.7237,51876.0
2021-03-01 10:45:00,121.1,121.41,120.88,121.33,62436.0,116.7526,117.0515,116.5405,116.9744,62436.0
2021-03-01 10:50:00,121.36,121.56,121.23,121.55,58558.0,117.0033,117.1961,116.878,117.1865,58558.0
2021-03-01 10:55:00,121.51,121.58,120.96,121.12,46043.0,117.1479,117.2154,116.6177,116.7719,46043.0
2021-03-01 11:00:00,121.11,121.14,120.66,120.84,29879.0,116.7623,116.7912,116.3284,116.502,29879.0
2021-03-01 11:05:00,120.86,121.15,120.69,121.03,82146.0,116.5213,116.8009,116.3574,116.6852,82146.0
2021-03-01 11:10:00,121.01,121.25,120.99,121.16,41305.0,116.6659,116.8973,116.6466,116.8105,41305.0
2021-03-01 11:15:00,121.21,121.39,121.18,121.2,36789.0,116.8587,117.0322,116.8298,116.8491,36789.0
2021-03-01 11:20:00,121.19,121.36,120.95,121.23,30512.0,116.8394,117.0033,116.608,116.878,30512.0
2021-03-01 11:25:00,121.28,121.41,121.11,121.19,30721.0,116.9262,117.0515,116.7623,116.8394,30721.0
2021-03-01 11:30:00,121.25,121.54,121.22,121.44,30675.0,116.8973,117.1769,116.8683,117.0804,30675.0
2021-03-01 11:35:00,121.46,121.89,121.46,121.74,39974.0,117.0997,117.5143,117.0997,117.3697,39974.0
2021-03-01 11:40:00,121.76,122.37,121.67,122.34,142342.0,117.389,117.9771,117.3022,117.9481,142342.0
2021-03-01 11:45:00,122.31,122.38,122.13,122.38,37844.0,117.9192,117.9867,117.7457,117.9867,37844.0
2021-03-01 11:50:00,122.31,122.33,121.78,122.01,62532.0,117.9192,117.9385,117.4082,117.63,62532.0
2021-03-01 11:55:00,122.07,122.11,121.73,121.73,50592.0,117.6878,117.7264,117.36,117.36,50592.0
2021-03-01 12:00:00,121.72,121.86,121.11,121.16,71129.0,117.3504,117.4854,116.7623,116.8105,71129.0
2021-03-01 12:05:00,121.15,121.75,121.1,121.66,88294.0,116.8009,117.3793,116.7526,117.2925,88294.0
2021-03-01 12:10:00,121.69,121.85,121.55,121.61,28245.0,117.3215,117.4757,117.1865,117.2443,28245.0
2021-03-01 12:15:00,121.58,121.71,121.36,121.63,47481.0,117.2154,117.3407,117.0033,117.2636,47481.0
2021-03-01 12:20:00,121.65,121.8,121.51,121.79,28498.0,117.2829,117.4275,117.1479,117.4179,28498.0
2021-03-01 12:25:00,121.79,121.8,121.54,121.64,25254.0,117.4179,117.4275,117.1769,117.2733,25254.0
2021-03-01 12:30:00,121.65,121.7,121.46,121.7,13015.0,117.2829,117.3311,117.0997,117.3311,13015.0
2021-03-01 12:35:00,121.7,121.83,121.59,121.72,16829.0,117.3311,117.4564,117.2251,117.3504,16829.0
2021-03-01 12:40:00,121.73,121.77,121.57,121.74,39004.0,117.36,117.3986,117.2058,117.3697,39004.0
2021-03-01 12:45:00,121.81,122.04,121.73,122.0,17354.0,117.4372,117.6589,117.36,117.6203,17354.0
2021-03-01 12:50:00,121.97,122.07,121.8,121.87,17466.0,117.5914,117.6878,117.4275,117.495,17466.0
2021-03-01 12:55:00,121.9,121.9,121.38,121.59,60055.0,117.5239,117.5239,117.0226,117.2251,60055.0
2021-03-01 13:00:00,121.59,121.69,121.41,121.46,35859.0,117.2251,117.3215,117.0515,117.0997,35859.0
2021-03-01 13:05:00,121.5,121.52,121.17,121.17,37871.0,117.1383,117.1576,116.8201,116.8201,37871.0
2021-03-01 13:10:00,121.2,121.27,120.77,120.83,70820.0,116.8491,116.9165,116.4345,116.4923,70820.0
2021-03-01 13:15:00,120.81,121.25,120.8,121.19,59245.0,116.4731,116.8973,116.4634,116.8394,59245.0
2021-03-01 13:20:00,121.21,121.47,121.21,121.29,58490.0,116.8587,117.1094,116.8587,116.9358,58490.0
2021-03-01 13:25:00,121.34,121.37,121.1,121.1,28684.0,116.984,117.013,116.7526,116.7526,28684.0
2021-03-01 13:30:00,121.12,121.18,121.0,121.02,29032.0,116.7719,116.8298,116.6562,116.6755,29032.0
2021-03-01 13:35:00,121.02,121.19,120.97,121.1,28904.0,116.6755,116.8394,116.6273,116.7526,28904.0
2021-03-01 13:40:00,121.09,121.46,121.09,121.4,67399.0,116.743,117.0997,116.743,117.0419,67399.0
2021-03-01 13:45:00,121.41,121.41,121.03,121.34,17618.0,117.0515,117.0515,116.6852,116.984,17618.0
2021-03-01 13:50:00,121.29,121.47,121.19,121.4,30666.0,116.9358,117.1094,116.8394,117.0419,30666.0
2021-03-01 13:55:00,121.39,121.48,121.22,121.26,33084.0,117.0322,117.119,116.8683,116.9069,33084.0
2021-03-01 14:00:00,121.29,121.46,121.16,121.41,38907.0,116.9358,117.0997,116.8105,117.0515,38907.0
2021-03-01 14:05:00,121.4,121.7,121.35,121.58,38571.0,117.0419,117.3311,116.9937,117.2154,38571.0
2021-03-01 14:10:00,121.69,121.89,121.58,121.68,43939.0,117.3215,117.5143,117.2154,117.3118,43939.0
2021-03-01 14:15:00,121.76,121.95,121.75,121.82,40001.0,117.389,117.5721,117.3793,117.4468,40001.0
2021-03-01 14:20:00,121.88,121.95,121.85,121.86,39833.0,117.5046,117.5721,117.4757,117.4854,39833.0
2021-03-01 14:25:00,121.87,121.94,121.7,121.82,54356.0,117.495,117.5625,117.3311,117.4468,54356.0
2021-03-01 14:30:00,121.85,121.9,121.67,121.72,31179.0,117.4757,117.5239,117.3022,117.3504,31179.0
2021-03-01 14:35:00,121.74,121.79,121.59,121.71,66586.0,117.3697,117.4179,117.2251,117.3407,66586.0
2021-03-01 14:40:00,121.73,121.96,121.71,121.85,94257.0,117.36,117.5818,117.3407,117.4757,94257.0
2021-03-01 14:45:00,121.85,121.92,121.76,121.92,71997.0,117.4757,117.5432,117.389,117.5432,71997.0
2021-03-01 14:50:00,121.92,122.03,121.92,122.03,40320.0,117.5432,117.6493,117.5432,117.6493,40320.0
2021-03-01 14:55:00,122.05,122.2,121.77,121.77,53242.0,117.6685,117.8132,117.3986,117.3986,53242.0
2021-03-01 15:00:00,121.79,121.95,121.78,121.95,33541.0,117.4179,117.5721,117.4082,117.5721,33541.0
2021-03-01 15:05:00,121.94,121.95,121.65,121.67,48641.0,117.5625,117.5721,117.2829,117.3022,48641.0
2021-03-01 15:10:00,121.71,121.78,121.61,121.63,30834.0,117.3407,117.4082,117.2443,117.2636,30834.0
2021-03-01 15:15:00,121.61,121.68,121.42,121.6,39612.0,117.2443,117.3118,117.0612,117.2347,39612.0
2021-03-01 15:20:00,121.63,121.73,121.5,121.56,34334.0,117.2636,117.36,117.1383,117.1961,34334.0
2021-03-01 15:25:00,121.56,121.85,121.44,121.79,46460.0,117.1961,117.4757,117.0804,117.4179,46460.0
2021-03-01 15:30:00,121.81,121.94,121.68,121.77,44904.0,117.4372,117.5625,117.3118,117.3986,44904.0
2021-03-01 15:35:00,121.8,121.9,121.67,121.71,36624.0,117.4275,117.5239,117.3022,117.3407,36624.0
2021-03-01 15:40:00,121.7,121.96,121.64,121.78,48642.0,117.3311,117.5818,117.2733,117.4082,48642.0
2021-03-01 15:45:00,121.77,121.95,121.72,121.89,58598.0,117.3986,117.5721,117.3504,117.5143,58598.0
2021-03-01 15:50:00,121.88,122.26,121.73,122.25,232837.0,117.5046,117.871,117.36,117.8614,232837.0
2021-03-01 15:55:00,122.26,122.48,121.87,122.35,297117.0,117.871,118.0831,117.495,117.9578,297117.0
2021-03-02 09:30:00,121.87,121.91,120.5,120.8,243933.0,117.495,117.5336,116.1742,116.4634,243933.0
2021-03-02 09:35:00,120.95,121.23,120.57,120.73,64653.0,116.608,116.878,116.2417,116.3959,64653.0
2021-03-02 09:40:00,120.87,121.0,119.91,120.38,95600.0,116.5309,116.6562,115.6054,116.0585,95600.0
2021-03-02 09:45:00,120.38,120.62,119.8,119.93,55820.0,116.0585,116.2899,115.4993,115.6246,55820.0
2021-03-02 09:50:00,120.0,120.74,119.81,120.74,44746.0,115.6921,116.4056,115.509,116.4056,44746.0
2021-03-02 09:55:00,120.76,121.68,120.63,121.35,68573.0,116.4249,117.3118,116.2995,116.9937,68573.0
2021-03-02 10:00:00,121.45,121.69,120.98,121.02,79234.0,117.0901,117.3215,116.637,116.6755,79234.0
2021-03-02 10:05:00,121.0,121.3,120.7,121.29,28120.0,116.6562,116.9455,116.367,116.9358,28120.0
2021-03-02 10:10:00,121.26,121.35,120.27,120.42,28447.0,116.9069,116.9937,115.9524,116.0971,28447.0
2021-03-02 10:15:00,120.44,120.83,120.21,120.74,23316.0,116.1163,116.4923,115.8946,116.4056,23316.0
2021-03-02 10:20:00,120.64,120.96,120.44,120.6,44661.0,116.3092,116.6177,116.1163,116.2706,44661.0
2021-03-02 10:25:00,120.63,120.81,120.09,120.29,25550.0,116.2995,116.4731,115.7789,115.9717,25550.0
2021-03-02 10:30:00,120.17,120.66,120.17,120.62,50026.0,115.856,116.3284,115.856,116.2899,50026.0
2021-03-02 10:35:00,120.67,120.87,120.24,120.3,81990.0,116.3381,116.5309,115.9235,115.9814,81990.0
2021-03-02 10:40:00,120.29,120.31,119.93,120.0,57450.0,115.9717,115.991,115.6246,115.6921,57450.0
2021-03-02 10:45:00,119.95,120.46,119.64,120.4,61457.0,115.6439,116.1356,115.3451,116.0778,61457.0
2021-03-02 10:50:00,120.43,120.44,120.06,120.2,37056.0,116.1067,116.1163,115.75,115.885,37056.0
2021-03-02 10:55:00,120.23,120.25,119.85,119.86,29198.0,115.9139,115.9332,115.5475,115.5572,29198.0
2021-03-02 11:00:00,119.81,119.86,119.05,119.54,100104.0,115.509,115.5572,114.7762,115.2486,100104.0
2021-03-02 11:05:00,119.54,119.76,119.4,119.41,66108.0,115.2486,115.4608,115.1137,115.1233,66108.0
2021-03-02 11:10:00,119.45,119.45,119.02,119.23,46419.0,115.1619,115.1619,114.7473,114.9498,46419.0
2021-03-02 11:15:00,119.2,119.21,118.8,118.95,85417.0,114.9209,114.9305,114.5352,114.6798,85417.0
2021-03-02 11:20:00,118.96,119.05,118.59,118.78,61616.0,114.6895,114.7762,114.3328,114.5159,61616.0
2021-03-02 11:25:00,118.78,119.1,118.64,119.09,68746.0,114.5159,114.8244,114.381,114.8148,68746.0
2021-03-02 11:30:00,119.08,119.14,118.5,118.64,39214.0,114.8052,114.863,114.246,114.381,39214.0
2021-03-02 11:35:00,118.63,118.69,118.35,118.44,77111.0,114.3713,114.4292,114.1014,114.1881,77111.0
2021-03-02 11:40:00,118.44,118.44,118.04,118.25,60728.0,114.1881,114.1881,113.8025,114.005,60728.0
2021-03-02 11:45:00,118.19,118.53,118.02,118.46,58789.0,113.9471,114.2749,113.7832,114.2074,58789.0
2021-03-02 11:50:00,118.45,118.52,118.3,118.47,28193.0,114.1978,114.2653,114.0532,114.2171,28193.0
2021-03-02 11:55:00,118.45,118.48,118.2,118.26,37243.0,114.1978,114.2267,113.9568,114.0146,37243.0
2021-03-02 12:00:00,118.25,118.33,118.05,118.29,42292.0,114.005,114.0821,113.8121,114.0435,42292.0
2021-03-02 12:05:00,118.32,118.53,118.29,118.34,32680.0,114.0724,114.2749,114.0435,114.0917,32680.0
2021-03-02 12:10:00,118.34,118.4,118.13,118.17,29845.0,114.0917,114.1496,113.8893,113.9278,29845.0
2021-03-02 12:15:00,118.17,118.62,118.15,118.34,29488.0,113.9278,114.3617,113.9085,114.0917,29488.0
2021-03-02 12:20:00,118.37,118.48,118.32,118.34,33612.0,114.1206,114.2267,114.0724,114.0917,33612.0
2021-03-02 12:25:00,118.33,118.39,118.0,118.09,41863.0,114.0821,114.1399,113.7639,113.8507,41863.0
2021-03-02 12:30:00,118.14,118.18,117.9,117.9,42849.0,113.8989,113.9375,113.6675,113.6675,42849.0
2021-03-02 12:35:00,117.93,118.89,117.9,118.8,55562.0,113.6964,114.622,113.6675,114.5352,55562.0
2021-03-02 12:40:00,118.78,119.07,118.72,118.73,32067.0,114.5159,114.7955,114.4581,114.4677,32067.0
2021-03-02 12:45:00,118.69,118.89,118.53,118.54,34095.0,114.4292,114.622,114.2749,114.2845,34095.0
2021-03-02 12:50:00,118.61,118.67,118.34,118.64,51073.0,114.352,114.4099,114.0917,114.381,51073.0
2021-03-02 12:55:00,118.63,118.77,118.51,118.61,52336.0,114.3713,114.5063,114.2556,114.352,52336.0
2021-03-02 13:00:00,118.69,119.16,118.61,119.01,28396.0,114.4292,114.8823,114.352,114.7377,28396.0
2021-03-02 13:05:00,119.0,119.24,118.99,119.22,24181.0,114.728,114.9594,114.7184,114.9401,24181.0
2021-03-02 13:10:00,119.21,119.52,119.2,119.44,28219.0,114.9305,115.2294,114.9209,115.1522,28219.0
2021-03-02 13:15:00,119.47,119.5,118.96,119.02,36267.0,115.1812,115.2101,114.6895,114.7473,36267.0
2021-03-02 13:20:00,119.06,119.25,118.91,119.22,25626.0,114.7859,114.9691,114.6413,114.9401,25626.0
2021-03-02 13:25:00,119.23,119.25,118.93,119.1,26914.0,114.9498,114.9691,114.6605,114.8244,26914.0
2021-03-02 13:30:00,119.13,119.43,119.08,119.09,25284.0,114.8534,115.1426,114.8052,114.8148,25284.0
2021-03-02 13:35:00,119.07,119.46,118.99,119.45,31884.0,114.7955,115.1715,114.7184,115.1619,31884.0
2021-03-02 13:40:00,119.43,119.43,119.04,119.2,17567.0,115.1426,115.1426,114.7666,114.9209,17567.0
2021-03-02 13:45:00,119.18,119.29,118.93,119.17,30089.0,114.9016,115.0076,114.6605,114.8919,30089.0
2021-03-02 13:50:00,119.17,119.2,118.78,118.9,23714.0,114.8919,114.9209,114.5159,114.6316,23714.0
2021-03-02 13:55:00,118.9,119.0,118.65,118.77,33463.0,114.6316,114.728,114.3906,114.5063,33463.0
2021-03-02 14:00:00,118.73,118.96,118.62,118.72,46924.0,114.4677,114.6895,114.3617,114.4581,46924.0
2021-03-02 14:05:00,118.73,118.79,118.54,118.54,38075.0,114.4677,114.5256,114.2845,114.2845,38075.0
2021-03-02 14:10:00,118.54,118.61,118.37,118.4,26001.0,114.2845,114.352,114.1206,114.1496,26001.0
2021-03-02 14:15:00,118.34,118.5,118.18,118.32,67333.0,114.0917,114.246,113.9375,114.0724,67333.0
2021-03-02 14:20:00,118.3,118.66,118.18,118.56,35509.0,114.0532,114.4002,113.9375,114.3038,35509.0
2021-03-02 14:25:00,118.5,118.55,118.21,118.22,20085.0,114.246,114.2942,113.9664,113.976,20085.0
2021-03-02 14:30:00,118.25,118.41,118.17,118.34,19560.0,114.005,114.1592,113.9278,114.0917,19560.0
2021-03-02 14:35:00,118.38,118.4,118.2,118.3,32369.0,114.1303,114.1496,113.9568,114.0532,32369.0
2021-03-02 14:40:00,118.36,118.47,118.15,118.22,28722.0,114.111,114.2171,113.9085,113.976,28722.0
2021-03-02 14:45:00,118.23,118.52,118.22,118.44,18527.0,113.9857,114.2653,113.976,114.1881,18527.0
2021-03-02 14:50:00,118.46,118.57,118.27,118.44,64288.0,114.2074,114.3135,114.0242,114.1881,64288.0
2021-03-02 14:55:00,118.44,118.58,118.19,118.29,45877.0,114.1881,114.3231,113.9471,114.0435,45877.0
2021-03-02 15:00:00,118.29,118.56,118.21,118.32,44969.0,114.0435,114.3038,113.9664,114.0724,44969.0
2021-03-02 15:05:00,118.33,118.62,118.3,118.61,46531.0,114.0821,114.3617,114.0532,114.352,46531.0
2021-03-02 15:10:00,118.63,118.68,118.04,118.05,58855.0,114.3713,114.4195,113.8025,113.8121,58855.0
2021-03-02 15:15:00,118.06,118.15,117.73,117.79,71924.0,113.8218,113.9085,113.5036,113.5615,71924.0
2021-03-02 15:20:00,117.77,117.99,117.69,117.88,47837.0,113.5422,113.7543,113.4651,113.6482,47837.0
2021-03-02 15:25:00,117.85,117.93,117.75,117.78,39147.0,113.6193,113.6964,113.5229,113.5518,39147.0
2021-03-02 15:30:00,117.75,118.4,117.65,118.16,62460.0,113.5229,114.1496,113.4265,113.9182,62460.0
2021-03-02 15:35:00,118.09,118.22,117.87,117.87,31447.0,113.8507,113.976,113.6386,113.6386,31447.0
2021-03-02 15:40:00,117.9,117.91,117.55,117.67,60671.0,113.6675,113.6772,113.3301,113.4458,60671.0
2021-03-02 15:45:00,117.68,118.08,117.64,117.91,50737.0,113.4554,113.8411,113.4169,113.6772,50737.0
2021-03-02 15:50:00,117.95,117.95,117.33,117.58,164788.0,113.7157,113.7157,113.118,113.359,164788.0
2021-03-02 15:55:00,117.58,117.83,117.23,117.5,252392.0,113.359,113.6,113.0216,113.2819,252392.0
2021-03-03 09:30:00,118.28,119.85,118.2,119.09,215253.0,114.0339,115.5475,113.9568,114.8148,215253.0
2021-03-03 09:35:00,119.03,119.1,118.36,118.82,78531.0,114.757,114.8244,114.111,114.5545,78531.0
2021-03-03 09:40:00,118.83,119.29,118.36,118.81,58351.0,114.5641,115.0076,114.111,114.5449,58351.0
2021-03-03 09:45:00,118.68,118.83,118.32,118.51,48209.0,114.4195,114.5641,114.0724,114.2556,48209.0
2021-03-03 09:50:00,118.53,119.36,118.39,119.19,75515.0,114.2749,115.0751,114.1399,114.9112,75515.0
2021-03-03 09:55:00,119.13,119.27,118.17,118.7,133611.0,114.8534,114.9883,113.9278,114.4388,133611.0
2021-03-03 10:00:00,118.69,118.97,118.25,118.44,57195.0,114.4292,114.6991,114.005,114.1881,57195.0
2021-03-03 10:05:00,118.35,118.6,118.05,118.54,67500.0,114.1014,114.3424,113.8121,114.2845,67500.0
2021-03-03 10:10:00,118.5,118.52,117.16,117.21,49998.0,114.246,114.2653,112.9541,113.0023,49998.0
2021-03-03 10:15:00,117.3,117.4,116.88,117.14,62883.0,113.0891,113.1855,112.6841,112.9348,62883.0
2021-03-03 10:20:00,117.18,117.49,116.72,117.31,127006.0,112.9734,113.2722,112.5299,113.0987,127006.0
2021-03-03 10:25:00,117.32,117.95,117.15,117.15,41947.0,113.1083,113.7157,112.9444,112.9444,41947.0
2021-03-03 10:30:00,117.15,117.77,116.92,117.67,61157.0,112.9444,113.5422,112.7227,113.4458,61157.0
2021-03-03 10:35:00,117.64,117.84,117.48,117.81,44343.0,113.4169,113.6097,113.2626,113.5808,44343.0
2021-03-03 10:40:00,117.81,117.81,117.27,117.3,31929.0,113.5808,113.5808,113.0601,113.0891,31929.0
2021-03-03 10:45:00,117.32,118.37,117.25,118.1,44609.0,113.1083,114.1206,113.0409,113.8603,44609.0
2021-03-03 10:50:00,118.06,118.28,117.85,118.06,29199.0,113.8218,114.0339,113.6193,113.8218,29199.0
2021-03-03 10:55:00,118.02,118.57,117.64,118.45,27475.0,113.7832,114.3135,113.4169,114.1978,27475.0
2021-03-03 11:00:00,118.5,118.78,118.39,118.55,48200.0,114.246,114.5159,114.1399,114.2942,48200.0
2021-03-03 11:05:00,118.61,118.79,118.4,118.61,69338.0,114.352,114.5256,114.1496,114.352,69338.0
2021-03-03 11:10:00,118.6,118.87,118.51,118.69,24918.0,114.3424,114.6027,114.2556,114.4292,24918.0
2021-03-03 11:15:00,118.64,119.17,118.52,119.14,137198.0,114.381,114.8919,114.2653,114.863,137198.0
2021-03-03 11:20:00,119.13,119.46,119.05,119.26,69720.0,114.8534,115.1715,114.7762,114.9787,69720.0
2021-03-03 11:25:00,119.22,119.53,119.19,119.49,31081.0,114.9401,115.239,114.9112,115.2004,31081.0
2021-03-03 11:30:00,119.46,119.78,119.37,119.43,115371.0,115.1715,115.48,115.0848,115.1426,115371.0
2021-03-03 11:35:00,119.46,119.5,119.12,119.21,35265.0,115.1715,115.2101,114.8437,114.9305,35265.0
2021-03-03 11:40:00,119.23,119.4,119.0,119.08,80759.0,114.9498,115.1137,114.728,114.8052,80759.0
2021-03-03 11:45:00,119.04,119.06,118.44,118.75,70276.0,114.7666,114.7859,114.1881,114.487,70276.0
2021-03-03 11:50:00,118.74,119.25,118.7,119.06,49700.0,114.4774,114.9691,114.4388,114.7859,49700.0
2021-03-03 11:55:00,118.99,119.0,118.45,118.52,63761.0,114.7184,114.728,114.1978,114.2653,63761.0
2021-03-03 12:00:00,118.49,118.59,118.27,118.45,50668.0,114.2363,114.3328,114.0242,114.1978,50668.0
2021-03-03 12:05:00,118.44,118.48,118.12,118.36,40813.0,114.1881,114.2267,113.8796,114.111,40813.0
2021-03-03 12:10:00,118.32,118.56,118.05,118.52,43742.0,114.0724,114.3038,113.8121,114.2653,43742.0
2021-03-03 12:15:00,118.55,118.59,118.16,118.27,18112.0,114.2942,114.3328,113.9182,114.0242,18112.0
2021-03-03 12:20:00,118.22,118.23,118.06,118.16,12043.0,113.976,113.9857,113.8218,113.9182,12043.0
2021-03-03 12:25:00,118.15,118.28,118.08,118.15,37843.0,113.9085,114.0339,113.8411,113.9085,37843.0
2021-03-03 12:30:00,118.13,118.21,117.93,117.98,31670.0,113.8893,113.9664,113.6964,113.7447,31670.0
2021-03-03 12:35:00,117.98,118.11,117.89,118.0,41909.0,113.7447,113.87,113.6579,113.7639,41909.0
2021-03-03 12:40:00,117.98,118.22,117.86,117.97,44561.0,113.7447,113.976,113.629,113.735,44561.0
2021-03-03 12:45:00,117.95,118.14,117.9,118.08,63657.0,113.7157,113.8989,113.6675,113.8411,63657.0
2021-03-03 12:50:00,118.14,118.18,117.81,117.81,27982.0,113.8989,113.9375,113.5808,113.5808,27982.0
2021-03-03 12:55:00,117.8,117.83,117.49,117.5,25880.0,113.5711,113.6,113.2722,113.2819,25880.0
2021-03-03 13:00:00,117.44,117.7,117.34,117.49,27972.0,113.224,113.4747,113.1276,113.2722,27972.0
2021-03-03 13:05:00,117.54,117.56,117.29,117.41,25982.0,113.3204,113.3397,113.0794,113.1951,25982.0
2021-03-03 13:10:00,117.39,117.74,117.33,117.44,19536.0,113.1758,113.5133,113.118,113.224,19536.0
2021-03-03 13:15:00,117.4,118.05,117.3,118.02,23907.0,113.1855,113.8121,113.0891,113.7832,23907.0
2021-03-03 13:20:00,118.03,118.05,117.84,117.87,26507.0,113.7929,113.8121,113.6097,113.6386,26507.0
2021-03-03 13:25:00,117.85,118.05,117.74,117.8,31365.0,113.6193,113.8121,113.5133,113.5711,31365.0
2021-03-03 13:30:00,117.76,117.77,117.28,117.42,28973.0,113.5325,113.5422,113.0698,113.2048,28973.0
2021-03-03 13:35:00,117.41,117.74,117.4,117.52,42323.0,113.1951,113.5133,113.1855,113.3012,42323.0
2021-03-03 13:40:00,117.52,117.56,117.32,117.42,42727.0,113.3012,113.3397,113.1083,113.2048,42727.0
2021-03-03 13:45:00,117.44,117.49,116.88,116.96,44114.0,113.224,113.2722,112.6841,112.7613,44114.0
2021-03-03 13:50:00,116.95,117.14,116.87,116.89,24341.0,112.7516,112.9348,112.6745,112.6938,24341.0
2021-03-03 13:55:00,116.9,116.92,116.52,116.67,32731.0,112.7034,112.7227,112.3371,112.4817,32731.0
2021-03-03 14:00:00,116.63,116.7,116.06,116.15,55841.0,112.4431,112.5106,111.8936,111.9803,55841.0
2021-03-03 14:05:00,116.16,116.44,116.12,116.4,46883.0,111.99,112.2599,111.9514,112.2214,46883.0
2021-03-03 14:10:00,116.44,116.66,116.16,116.54,32609.0,112.2599,112.472,111.99,112.3563,32609.0
2021-03-03 14:15:00,116.57,116.57,116.03,116.21,25582.0,112.3853,112.3853,111.8647,112.0382,25582.0
2021-03-03 14:20:00,116.26,116.27,115.7,115.89,98006.0,112.0864,112.096,111.5465,111.7297,98006.0
2021-03-03 14:25:00,115.87,115.95,115.44,115.56,41381.0,111.7104,111.7875,111.2958,111.4115,41381.0
2021-03-03 14:30:00,115.6,115.73,115.1,115.17,66812.0,111.4501,111.5754,110.968,111.0355,66812.0
2021-03-03 14:35:00,115.15,116.09,115.15,115.9,44103.0,111.0162,111.9225,111.0162,111.7393,44103.0
2021-03-03 14:40:00,115.9,116.23,115.9,116.19,36286.0,111.7393,112.0575,111.7393,112.0189,36286.0
2021-03-03 14:45:00,116.14,116.14,115.55,115.64,36082.0,111.9707,111.9707,111.4019,111.4887,36082.0
2021-03-03 14:50:00,115.7,116.62,115.69,116.48,41601.0,111.5465,112.4335,111.5369,112.2985,41601.0
2021-03-03 14:55:00,116.45,116.67,116.29,116.52,45314.0,112.2696,112.4817,112.1153,112.3371,45314.0
2021-03-03 15:00:00,116.52,116.64,116.18,116.51,46045.0,112.3371,112.4528,112.0093,112.3274,46045.0
2021-03-03 15:05:00,116.48,116.51,116.0,116.19,47366.0,112.2985,112.3274,111.8357,112.0189,47366.0
2021-03-03 15:10:00,116.21,116.52,116.09,116.3,98205.0,112.0382,112.3371,111.9225,112.125,98205.0
2021-03-03 15:15:00,116.32,116.59,116.08,116.45,41786.0,112.1442,112.4045,111.9129,112.2696,41786.0
2021-03-03 15:20:00,116.48,116.51,115.94,116.05,82487.0,112.2985,112.3274,111.7779,111.8839,82487.0
2021-03-03 15:25:00,116.09,116.24,115.78,116.16,40331.0,111.9225,112.0671,111.6236,111.99,40331.0
2021-03-03 15:30:00,116.14,116.46,115.93,116.44,47309.0,111.9707,112.2792,111.7682,112.2599,47309.0
2021-03-03 15:35:00,116.4,116.6,116.26,116.57,99228.0,112.2214,112.4142,112.0864,112.3853,99228.0
2021-03-03 15:40:00,116.6,116.7,116.4,116.53,115711.0,112.4142,112.5106,112.2214,112.3467,115711.0
2021-03-03 15:45:00,116.49,116.82,116.35,116.72,113282.0,112.3081,112.6263,112.1732,112.5299,113282.0
2021-03-03 15:50:00,116.7,116.7,115.88,115.99,344083.0,112.5106,112.5106,111.72,111.8261,344083.0
2021-03-03 15:55:00,116.01,116.01,115.21,115.47,431132.0,111.8454,111.8454,111.0741,111.3248,431132.0
2021-03-04 09:30:00,115.0,116.36,113.24,116.36,218739.0,110.8716,112.1828,109.1748,112.1828,218739.0
2021-03-04 09:35:00,116.25,116.49,114.94,115.3,103812.0,112.0768,112.3081,110.8138,111.1609,103812.0
2021-03-04 09:40:00,115.42,115.61,115.0,115.35,156493.0,111.2766,111.4597,110.8716,111.2091,156493.0
2021-03-04 09:45:00,115.3,115.4,113.21,113.21,153989.0,111.1609,111.2573,109.1459,109.1459,153989.0
2021-03-04 09:50:00,113.19,113.46,112.81,113.01,133231.0,109.1266,109.3869,108.7602,108.9531,133231.0
2021-03-04 09:55:00,113.06,113.2,112.01,112.41,121649.0,109.0013,109.1362,107.989,108.3746,121649.0
2021-03-04 10:00:00,112.44,112.64,111.56,111.66,157600.0,108.4035,108.5964,107.5551,107.6515,157600.0
2021-03-04 10:05:00,111.66,111.89,110.65,111.34,147668.0,107.6515,107.8733,106.6778,107.343,147668.0
2021-03-04 10:10:00,111.28,111.52,110.69,111.32,176549.0,107.2852,107.5166,106.7164,107.3237,176549.0
2021-03-04 10:15:00,111.42,111.53,110.51,110.6,131810.0,107.4201,107.5262,106.5428,106.6296,131810.0
2021-03-04 10:20:00,110.57,111.97,110.5,111.68,133009.0,106.6007,107.9504,106.5332,107.6708,133009.0
2021-03-04 10:25:00,111.77,112.17,110.99,112.13,191589.0,107.7576,108.1432,107.0056,108.1047,191589.0
2021-03-04 10:30:00,112.06,112.3,111.64,112.22,80182.0,108.0372,108.2686,107.6322,108.1914,80182.0
2021-03-04 10:35:00,112.22,112.6,112.02,112.58,138492.0,108.1914,108.5578,107.9986,108.5385,138492.0
2021-03-04 10:40:00,112.6,113.3,112.17,113.15,57039.0,108.5578,109.2327,108.1432,109.088,57039.0
2021-03-04 10:45:00,113.17,113.96,113.11,113.45,73471.0,109.1073,109.869,109.0495,109.3773,73471.0
2021-03-04 10:50:00,113.52,113.7,112.37,112.48,45083.0,109.4448,109.6183,108.336,108.4421,45083.0
2021-03-04 10:55:00,112.48,113.1,112.27,112.61,157846.0,108.4421,109.0398,108.2396,108.5674,157846.0
2021-03-04 11:00:00,112.66,113.06,112.35,112.75,133041.0,108.6156,109.0013,108.3168,108.7024,133041.0
2021-03-04 11:05:00,112.83,112.86,112.02,112.08,88234.0,108.7795,108.8085,107.9986,108.0565,88234.0
2021-03-04 11:10:00,112.12,112.25,111.55,111.58,70171.0,108.095,108.2204,107.5455,107.5744,70171.0
2021-03-04 11:15:00,111.59,112.02,111.27,111.81,77178.0,107.584,107.9986,107.2755,107.7961,77178.0
2021-03-04 11:20:00,111.84,112.06,111.47,111.48,93720.0,107.8251,108.0372,107.4684,107.478,93720.0
2021-03-04 11:25:00,111.52,111.64,111.1,111.55,78785.0,107.5166,107.6322,107.1116,107.5455,78785.0
2021-03-04 11:30:00,111.51,112.16,111.42,111.43,58609.0,107.5069,108.1336,107.4201,107.4298,58609.0
2021-03-04 11:35:00,111.47,112.15,111.43,112.08,45417.0,107.4684,108.1239,107.4298,108.0565,45417.0
2021-03-04 11:40:00,112.0,112.57,111.96,112.42,113942.0,107.9793,108.5289,107.9408,108.3842,113942.0
2021-03-04 11:45:00,112.4,112.73,112.34,112.57,84684.0,108.365,108.6831,108.3071,108.5289,84684.0
2021-03-04 11:50:00,112.54,112.67,112.41,112.6,62306.0,108.4999,108.6253,108.3746,108.5578,62306.0
2021-03-04 11:55:00,112.6,112.64,112.34,112.41,48851.0,108.5578,108.5964,108.3071,108.3746,48851.0
2021-03-04 12:00:00,112.42,113.0,112.3,112.91,40821.0,108.3842,108.9434,108.2686,108.8567,40821.0
2021-03-04 12:05:00,112.88,113.03,112.66,113.02,18775.0,108.8277,108.9723,108.6156,108.9627,18775.0
2021-03-04 12:10:00,113.05,113.08,112.07,112.28,76618.0,108.9916,109.0206,108.0468,108.2493,76618.0
2021-03-04 12:15:00,112.24,113.31,112.24,112.92,108096.0,108.2107,109.2423,108.2107,108.8663,108096.0
2021-03-04 12:20:00,112.88,113.26,111.86,111.97,86906.0,108.8277,109.1941,107.8444,107.9504,86906.0
2021-03-04 12:25:00,111.99,111.99,111.22,111.81,49566.0,107.9697,107.9697,107.2273,107.7961,49566.0
2021-03-04 12:30:00,111.82,111.87,110.72,110.93,72764.0,107.8058,107.854,106.7453,106.9477,72764.0
2021-03-04 12:35:00,110.93,111.52,110.8,111.52,75156.0,106.9477,107.5166,106.8224,107.5166,75156.0
2021-03-04 12:40:00,111.43,111.8,111.07,111.15,35283.0,107.4298,107.7865,107.0827,107.1598,35283.0
2021-03-04 12:45:00,111.17,111.17,110.7,110.87,56670.0,107.1791,107.1791,106.726,106.8899,56670.0
2021-03-04 12:50:00,110.92,111.28,110.56,110.67,59765.0,106.9381,107.2852,106.591,106.6971,59765.0
2021-03-04 12:55:00,110.72,110.72,109.97,110.45,97327.0,106.7453,106.7453,106.0222,106.485,97327.0
2021-03-04 13:00:00,110.41,110.85,110.08,110.52,39464.0,106.4464,106.8706,106.1283,106.5525,39464.0
2021-03-04 13:05:00,110.47,110.52,109.4,109.62,85801.0,106.5043,106.5525,105.4727,105.6848,85801.0
2021-03-04 13:10:00,109.56,109.73,109.14,109.2,59038.0,105.6269,105.7908,105.222,105.2798,59038.0
2021-03-04 13:15:00,109.18,109.71,109.13,109.63,64119.0,105.2606,105.7715,105.2124,105.6944,64119.0
2021-03-04 13:20:00,109.62,109.62,108.78,109.26,72397.0,105.6848,105.6848,104.8749,105.3377,72397.0
2021-03-04 13:25:00,109.21,109.38,108.68,109.38,180764.0,105.2895,105.4534,104.7785,105.4534,180764.0
2021-03-04 13:30:00,109.35,109.46,108.68,108.95,84096.0,105.4245,105.5305,104.7785,105.0388,84096.0
2021-03-04 13:35:00,108.92,109.3,108.67,109.03,51986.0,105.0099,105.3763,104.7689,105.1159,51986.0
2021-03-04 13:40:00,108.97,109.04,108.2,108.25,94838.0,105.0581,105.1256,104.3157,104.3639,94838.0
2021-03-04 13:45:00,108.2,108.52,107.86,108.12,90759.0,104.3157,104.6243,103.9879,104.2386,90759.0
2021-03-04 13:50:00,108.18,108.18,107.13,107.87,84413.0,104.2965,104.2965,103.2842,103.9976,84413.0
2021-03-04 13:55:00,107.82,107.93,107.28,107.32,75500.0,103.9494,104.0554,103.4288,103.4673,75500.0
2021-03-04 14:00:00,107.37,108.05,107.37,107.85,89886.0,103.5155,104.1711,103.5155,103.9783,89886.0
2021-03-04 14:05:00,107.83,108.5,107.71,108.43,86424.0,103.959,104.605,103.8433,104.5375,86424.0
2021-03-04 14:10:00,108.43,108.51,107.9,108.02,101455.0,104.5375,104.6146,104.0265,104.1422,101455.0
2021-03-04 14:15:00,108.03,108.06,107.35,107.8,83577.0,104.1518,104.1808,103.4963,103.9301,83577.0
2021-03-04 14:20:00,107.8,108.96,107.76,108.87,209323.0,103.9301,105.0485,103.8915,104.9617,209323.0
2021-03-04 14:25:00,108.93,109.49,108.77,109.4,132099.0,105.0195,105.5594,104.8653,105.4727,132099.0
2021-03-04 14:30:00,109.38,109.43,108.9,109.09,66030.0,105.4534,105.5016,104.9906,105.1738,66030.0
2021-03-04 14:35:00,109.12,109.3,108.76,109.16,75253.0,105.2027,105.3763,104.8556,105.2413,75253.0
2021-03-04 14:40:00,109.12,109.79,109.08,109.72,45876.0,105.2027,105.8487,105.1642,105.7812,45876.0
2021-03-04 14:45:00,109.72,110.07,109.42,109.89,74100.0,105.7812,106.1186,105.4919,105.9451,74100.0
2021-03-04 14:50:00,109.95,110.03,109.33,109.74,114130.0,106.0029,106.08,105.4052,105.8005,114130.0
2021-03-04 14:55:00,109.8,110.22,109.78,110.16,83458.0,105.8583,106.2632,105.839,106.2054,83458.0
2021-03-04 15:00:00,110.14,110.35,109.43,109.43,65593.0,106.1861,106.3886,105.5016,105.5016,65593.0
2021-03-04 15:05:00,109.45,109.82,109.11,109.16,112387.0,105.5209,105.8776,105.1931,105.2413,112387.0
2021-03-04 15:10:00,109.15,109.24,108.72,108.98,124115.0,105.2316,105.3184,104.8171,105.0677,124115.0
2021-03-04 15:15:00,108.95,109.08,108.41,108.55,132520.0,105.0388,105.1642,104.5182,104.6532,132520.0
2021-03-04 15:20:00,108.53,108.54,108.01,108.05,93083.0,104.6339,104.6435,104.1326,104.1711,93083.0
2021-03-04 15:25:00,108.09,108.62,108.01,108.52,107089.0,104.2097,104.7207,104.1326,104.6243,107089.0
2021-03-04 15:30:00,108.49,109.45,108.34,109.34,84334.0,104.5953,105.5209,104.4507,105.4148,84334.0
2021-03-04 15:35:00,109.34,109.39,108.68,108.98,103190.0,105.4148,105.463,104.7785,105.0677,103190.0
2021-03-04 15:40:00,108.98,109.4,108.83,109.05,159718.0,105.0677,105.4727,104.9231,105.1352,159718.0
2021-03-04 15:45:00,109.04,109.31,108.67,108.88,193820.0,105.1256,105.3859,104.7689,104.9713,193820.0
2021-03-04 15:50:00,108.97,109.44,108.26,108.28,292090.0,105.0581,105.5112,104.3736,104.3929,292090.0
2021-03-04 15:55:00,108.27,108.47,107.78,108.12,769990.0,104.3832,104.576,103.9108,104.2386,769990.0
2021-03-05 09:30:00,111.6,111.88,110.35,110.5,394650.0,107.5937,107.8636,106.3886,106.5332,394650.0
2021-03-05 09:35:00,110.7,111.29,109.83,109.85,236180.0,106.726,107.2948,105.8872,105.9065,236180.0
2021-03-05 09:40:00,109.87,111.01,109.54,110.15,149101.0,105.9258,107.0249,105.6076,106.1957,149101.0
2021-03-05 09:45:00,110.15,110.36,109.2,109.27,79253.0,106.1957,106.3982,105.2798,105.3473,79253.0
2021-03-05 09:50:00,109.23,109.72,108.25,108.25,106290.0,105.3088,105.7812,104.3639,104.3639,106290.0
2021-03-05 09:55:00,108.3,109.1,108.02,109.1,69224.0,104.4122,105.1834,104.1422,105.1834,69224.0
2021-03-05 10:00:00,109.07,109.25,108.57,108.79,40431.0,105.1545,105.328,104.6725,104.8846,40431.0
2021-03-05 10:05:00,108.79,109.74,108.67,108.71,60694.0,104.8846,105.8005,104.7689,104.8074,60694.0
2021-03-05 10:10:00,108.82,109.27,108.04,108.25,47107.0,104.9135,105.3473,104.1615,104.3639,47107.0
2021-03-05 10:15:00,108.25,108.79,107.86,108.3,50769.0,104.3639,104.8846,103.9879,104.4122,50769.0
2021-03-05 10:20:00,108.19,108.41,107.71,107.71,56423.0,104.3061,104.5182,103.8433,103.8433,56423.0
2021-03-05 10:25:00,107.72,108.66,107.57,107.75,69575.0,103.853,104.7592,103.7084,103.8819,69575.0
2021-03-05 10:30:00,107.66,108.06,107.27,107.62,64150.0,103.7951,104.1808,103.4191,103.7566,64150.0
2021-03-05 10:35:00,107.75,108.42,107.39,107.58,83969.0,103.8819,104.5278,103.5348,103.718,83969.0
2021-03-05 10:40:00,107.54,108.02,107.35,107.66,89444.0,103.6794,104.1422,103.4963,103.7951,89444.0
2021-03-05 10:45:00,107.7,108.2,107.3,108.2,95541.0,103.8337,104.3157,103.4481,104.3157,95541.0
2021-03-05 10:50:00,108.17,108.98,108.02,108.86,66995.0,104.2868,105.0677,104.1422,104.952,66995.0
2021-03-05 10:55:00,108.8,108.85,107.73,107.82,90874.0,104.8942,104.9424,103.8626,103.9494,90874.0
2021-03-05 11:00:00,107.82,107.96,106.91,107.48,105254.0,103.9494,104.0844,103.0721,103.6216,105254.0
2021-03-05 11:05:00,107.41,107.61,107.05,107.15,48296.0,103.5541,103.7469,103.207,103.3034,48296.0
2021-03-05 11:10:00,107.18,107.49,106.65,106.76,51080.0,103.3324,103.6312,102.8214,102.9274,51080.0
2021-03-05 11:15:00,106.68,106.94,106.13,106.63,54654.0,102.8503,103.101,102.3201,102.8021,54654.0
2021-03-05 11:20:00,106.63,106.98,106.17,106.19,63528.0,102.8021,103.1395,102.3586,102.3779,63528.0
2021-03-05 11:25:00,106.14,106.42,105.65,106.23,73543.0,102.3297,102.5996,101.8573,102.4165,73543.0
2021-03-05 11:30:00,106.23,107.07,106.23,106.6,60876.0,102.4165,103.2263,102.4165,102.7732,60876.0
2021-03-05 11:35:00,106.59,107.66,106.59,107.64,66696.0,102.7635,103.7951,102.7635,103.7758,66696.0
2021-03-05 11:40:00,107.59,107.98,106.95,107.98,34705.0,103.7276,104.1036,103.1106,104.1036,34705.0
2021-03-05 11:45:00,108.0,108.03,107.43,107.5,49994.0,104.1229,104.1518,103.5734,103.6409,49994.0
2021-03-05 11:50:00,107.47,107.69,107.09,107.09,25200.0,103.6119,103.824,103.2456,103.2456,25200.0
2021-03-05 11:55:00,107.11,108.21,107.1,108.12,46330.0,103.2649,104.3254,103.2552,104.2386,46330.0
2021-03-05 12:00:00,108.06,108.47,107.85,108.29,119816.0,104.1808,104.576,103.9783,104.4025,119816.0
2021-03-05 12:05:00,108.29,108.41,107.65,107.68,40911.0,104.4025,104.5182,103.7855,103.8144,40911.0
2021-03-05 12:10:00,107.75,108.37,107.65,108.14,33665.0,103.8819,104.4796,103.7855,104.2579,33665.0
2021-03-05 12:15:00,108.13,109.19,108.12,109.12,51514.0,104.2483,105.2702,104.2386,105.2027,51514.0
2021-03-05 12:20:00,109.07,109.95,108.98,109.8,127802.0,105.1545,106.0029,105.0677,105.8583,127802.0
2021-03-05 12:25:00,109.86,110.23,109.43,109.99,49319.0,105.9161,106.2729,105.5016,106.0415,49319.0
2021-03-05 12:30:00,110.05,110.72,109.91,110.45,145348.0,106.0993,106.7453,105.9644,106.485,145348.0
2021-03-05 12:35:00,110.38,110.55,110.0,110.45,43330.0,106.4175,106.5814,106.0511,106.485,43330.0
2021-03-05 12:40:00,110.48,110.69,110.2,110.63,44066.0,106.5139,106.7164,106.2439,106.6585,44066.0
2021-03-05 12:45:00,110.56,110.94,110.44,110.51,83210.0,106.591,106.9574,106.4753,106.5428,83210.0
2021-03-05 12:50:00,110.56,110.74,110.2,110.47,82071.0,106.591,106.7646,106.2439,106.5043,82071.0
2021-03-05 12:55:00,110.47,110.95,110.47,110.73,45007.0,106.5043,106.967,106.5043,106.7549,45007.0
2021-03-05 13:00:00,110.74,111.03,109.94,109.95,62122.0,106.7646,107.0441,105.9933,106.0029,62122.0
2021-03-05 13:05:00,110.01,111.18,110.01,111.09,28782.0,106.0608,107.1888,106.0608,107.102,28782.0
2021-03-05 13:10:00,111.0,111.32,110.61,111.13,64062.0,107.0152,107.3237,106.6392,107.1406,64062.0
2021-03-05 13:15:00,111.14,112.45,111.0,112.37,91521.0,107.1502,108.4132,107.0152,108.336,91521.0
2021-03-05 13:20:00,112.35,112.35,111.63,112.05,39313.0,108.3168,108.3168,107.6226,108.0275,39313.0
2021-03-05 13:25:00,112.0,112.37,111.75,112.26,38650.0,107.9793,108.336,107.7383,108.23,38650.0
2021-03-05 13:30:00,112.29,112.65,111.97,112.34,33987.0,108.2589,108.606,107.9504,108.3071,33987.0
2021-03-05 13:35:00,112.39,112.65,112.06,112.53,49167.0,108.3553,108.606,108.0372,108.4903,49167.0
2021-03-05 13:40:00,112.56,112.87,112.02,112.19,31157.0,108.5192,108.8181,107.9986,108.1625,31157.0
2021-03-05 13:45:00,112.24,112.46,112.05,112.25,49966.0,108.2107,108.4228,108.0275,108.2204,49966.0
2021-03-05 13:50:00,112.3,112.68,111.5,111.56,24605.0,108.2686,108.6349,107.4973,107.5551,24605.0
2021-03-05 13:55:00,111.62,112.07,111.54,112.07,35763.0,107.613,108.0468,107.5358,108.0468,35763.0
2021-03-05 14:00:00,112.08,112.35,111.63,111.74,38487.0,108.0565,108.3168,107.6226,107.7287,38487.0
2021-03-05 14:05:00,111.69,111.8,111.25,111.32,30171.0,107.6805,107.7865,107.2562,107.3237,30171.0
2021-03-05 14:10:00,111.28,111.46,111.12,111.42,32440.0,107.2852,107.4587,107.1309,107.4201,32440.0
2021-03-05 14:15:00,111.56,111.69,111.04,111.17,34254.0,107.5551,107.6805,107.0538,107.1791,34254.0
2021-03-05 14:20:00,111.18,111.66,111.12,111.63,37019.0,107.1888,107.6515,107.1309,107.6226,37019.0
2021-03-05 14:25:00,111.65,112.17,111.57,112.12,39977.0,107.6419,108.1432,107.5648,108.095,39977.0
2021-03-05 14:30:00,112.12,112.9,112.11,112.85,31602.0,108.095,108.847,108.0854,108.7988,31602.0
2021-03-05 14:35:00,112.89,113.0,112.46,112.46,39640.0,108.8374,108.9434,108.4228,108.4228,39640.0
2021-03-05 14:40:00,112.49,112.67,111.92,112.08,78881.0,108.4517,108.6253,107.9022,108.0565,78881.0
2021-03-05 14:45:00,112.12,112.48,112.01,112.35,28136.0,108.095,108.4421,107.989,108.3168,28136.0
2021-03-05 14:50:00,112.36,112.76,112.29,112.73,53628.0,108.3264,108.712,108.2589,108.6831,53628.0
2021-03-05 14:55:00,112.73,113.1,112.68,113.01,60337.0,108.6831,109.0398,108.6349,108.9531,60337.0
2021-03-05 15:00:00,113.01,113.13,112.72,112.92,61059.0,108.9531,109.0688,108.6735,108.8663,61059.0
2021-03-05 15:05:00,112.86,113.0,112.58,112.78,40421.0,108.8085,108.9434,108.5385,108.7313,40421.0
2021-03-05 15:10:00,112.82,113.12,112.5,113.07,86541.0,108.7699,109.0591,108.4614,109.0109,86541.0
2021-03-05 15:15:00,113.07,113.6,112.92,113.4,239203.0,109.0109,109.5219,108.8663,109.3291,239203.0
2021-03-05 15:20:00,113.37,113.46,113.08,113.19,60934.0,109.3001,109.3869,109.0206,109.1266,60934.0
2021-03-05 15:25:00,113.18,113.3,112.99,113.21,56416.0,109.117,109.2327,108.9338,109.1459,56416.0
2021-03-05 15:30:00,113.26,113.4,112.84,113.3,104555.0,109.1941,109.3291,108.7892,109.2327,104555.0
2021-03-05 15:35:00,113.28,113.98,113.23,113.94,120084.0,109.2134,109.8882,109.1652,109.8497,120084.0
2021-03-05 15:40:00,113.96,114.31,113.78,114.25,296104.0,109.869,110.2064,109.6954,110.1486,296104.0
2021-03-05 15:45:00,114.25,114.34,113.82,114.15,148399.0,110.1486,110.2353,109.734,110.0521,148399.0
2021-03-05 15:50:00,114.2,114.24,113.69,113.71,166034.0,110.1003,110.1389,109.6087,109.6279,166034.0
2021-03-05 15:55:00,113.69,113.8,113.26,113.48,299661.0,109.6087,109.7147,109.1941,109.4062,299661.0
2021-03-08 09:30:00,112.81,113.32,111.19,111.52,220365.0,108.7602,109.2519,107.1984,107.5166,220365.0
2021-03-08 09:35:00,111.55,112.73,111.46,112.53,66968.0,107.5455,108.6831,107.4587,108.4903,66968.0
2021-03-08 09:40:00,112.66,114.06,112.6,113.88,82387.0,108.6156,109.9654,108.5578,109.7918,82387.0
2021-03-08 09:45:00,113.88,114.12,112.54,112.54,66351.0,109.7918,110.0232,108.4999,108.4999,66351.0
2021-03-08 09:50:00,112.48,112.95,112.0,112.82,80288.0,108.4421,108.8952,107.9793,108.7699,80288.0
2021-03-08 09:55:00,112.78,113.62,112.36,112.83,74791.0,108.7313,109.5412,108.3264,108.7795,74791.0
2021-03-08 10:00:00,112.83,113.13,112.11,112.68,50342.0,108.7795,109.0688,108.0854,108.6349,50342.0
2021-03-08 10:05:00,112.73,113.66,112.57,113.64,42110.0,108.6831,109.5797,108.5289,109.5605,42110.0
2021-03-08 10:10:00,113.64,113.8,112.7,113.23,48114.0,109.5605,109.7147,108.6542,109.1652,48114.0
2021-03-08 10:15:00,113.25,113.73,112.88,113.39,31097.0,109.1845,109.6472,108.8277,109.3194,31097.0
2021-03-08 10:20:00,113.43,113.67,112.58,112.75,41486.0,109.358,109.5894,108.5385,108.7024,41486.0
2021-03-08 10:25:00,112.77,113.43,112.65,113.29,78383.0,108.7217,109.358,108.606,109.223,78383.0
2021-03-08 10:30:00,113.29,113.9,113.28,113.45,37976.0,109.223,109.8111,109.2134,109.3773,37976.0
2021-03-08 10:35:00,113.51,113.95,113.05,113.25,108958.0,109.4351,109.8593,108.9916,109.1845,108958.0
2021-03-08 10:40:00,113.24,113.69,113.24,113.43,28090.0,109.1748,109.6087,109.1748,109.358,28090.0
2021-03-08 10:45:00,113.49,113.75,113.07,113.23,32354.0,109.4158,109.6665,109.0109,109.1652,32354.0
2021-03-08 10:50:00,113.19,113.43,112.73,113.04,43901.0,109.1266,109.358,108.6831,108.982,43901.0
2021-03-08 10:55:00,112.98,113.48,112.92,113.0,28579.0,108.9241,109.4062,108.8663,108.9434,28579.0
2021-03-08 11:00:00,113.04,113.6,113.0,113.0,20891.0,108.982,109.5219,108.9434,108.9434,20891.0
2021-03-08 11:05:00,112.89,113.22,112.5,112.67,90368.0,108.8374,109.1555,108.4614,108.6253,90368.0
2021-03-08 11:10:00,112.58,112.6,112.05,112.14,88940.0,108.5385,108.5578,108.0275,108.1143,88940.0
2021-03-08 11:15:00,112.14,112.32,111.8,112.3,41788.0,108.1143,108.2878,107.7865,108.2686,41788.0
2021-03-08 11:20:00,112.31,112.81,112.2,112.5,24638.0,108.2782,108.7602,108.1721,108.4614,24638.0
2021-03-08 11:25:00,112.46,112.49,111.86,111.95,42775.0,108.4228,108.4517,107.8444,107.9311,42775.0
2021-03-08 11:30:00,111.97,111.97,111.09,111.13,125117.0,107.9504,107.9504,107.102,107.1406,125117.0
2021-03-08 11:35:00,111.08,111.16,110.42,110.5,159811.0,107.0924,107.1695,106.456,106.5332,159811.0
2021-03-08 11:40:00,110.5,110.74,109.9,109.9,115497.0,106.5332,106.7646,105.9547,105.9547,115497.0
2021-03-08 11:45:00,109.9,110.29,109.84,109.97,94979.0,105.9547,106.3307,105.8969,106.0222,94979.0
2021-03-08 11:50:00,109.9,109.9,109.32,109.54,116890.0,105.9547,105.9547,105.3955,105.6076,116890.0
2021-03-08 11:55:00,109.51,109.8,109.2,109.2,62662.0,105.5787,105.8583,105.2798,105.2798,62662.0
2021-03-08 12:00:00,109.21,109.57,109.05,109.18,73623.0,105.2895,105.6366,105.1352,105.2606,73623.0
2021-03-08 12:05:00,109.18,109.81,108.92,109.7,128118.0,105.2606,105.8679,105.0099,105.7619,128118.0
2021-03-08 12:10:00,109.64,109.72,109.2,109.44,60086.0,105.704,105.7812,105.2798,105.5112,60086.0
2021-03-08 12:15:00,109.41,109.75,109.08,109.49,53694.0,105.4823,105.8101,105.1642,105.5594,53694.0
2021-03-08 12:20:00,109.45,109.85,109.36,109.82,154337.0,105.5209,105.9065,105.4341,105.8776,154337.0
2021-03-08 12:25:00,109.82,109.95,109.59,109.7,113411.0,105.8776,106.0029,105.6558,105.7619,113411.0
2021-03-08 12:30:00,109.71,110.44,109.71,110.37,89152.0,105.7715,106.4753,105.7715,106.4078,89152.0
2021-03-08 12:35:00,110.4,110.58,110.07,110.09,64792.0,106.4368,106.6103,106.1186,106.1379,64792.0
2021-03-08 12:40:00,110.06,110.18,109.65,109.84,148573.0,106.109,106.2247,105.7137,105.8969,148573.0
2021-03-08 12:45:00,109.84,110.25,109.84,110.16,81429.0,105.8969,106.2921,105.8969,106.2054,81429.0
2021-03-08 12:50:00,110.22,110.32,109.82,110.02,61152.0,106.2632,106.3596,105.8776,106.0704,61152.0
2021-03-08 12:55:00,110.0,110.05,109.42,109.44,52893.0,106.0511,106.0993,105.4919,105.5112,52893.0
2021-03-08 13:00:00,109.44,109.81,109.43,109.68,55069.0,105.5112,105.8679,105.5016,105.7426,55069.0
2021-03-08 13:05:00,109.68,109.95,109.64,109.65,33616.0,105.7426,106.0029,105.704,105.7137,33616.0
2021-03-08 13:10:00,109.66,109.71,109.39,109.47,49754.0,105.7233,105.7715,105.463,105.5401,49754.0
2021-03-08 13:15:00,109.44,109.82,109.38,109.38,41247.0,105.5112,105.8776,105.4534,105.4534,41247.0
2021-03-08 13:20:00,109.39,109.66,109.33,109.49,43460.0,105.463,105.7233,105.4052,105.5594,43460.0
2021-03-08 13:25:00,109.51,109.85,109.46,109.68,44277.0,105.5787,105.9065,105.5305,105.7426,44277.0
2021-03-08 13:30:00,109.69,109.86,109.4,109.4,61987.0,105.7523,105.9161,105.4727,105.4727,61987.0
2021-03-08 13:35:00,109.37,109.54,108.91,108.91,54792.0,105.4437,105.6076,105.0003,105.0003,54792.0
2021-03-08 13:40:00,108.9,108.94,108.21,108.21,109718.0,104.9906,105.0292,104.3254,104.3254,109718.0
2021-03-08 13:45:00,108.18,108.18,107.3,107.5,458233.0,104.2965,104.2965,103.4481,103.6409,458233.0
2021-03-08 13:50:00,107.52,107.55,106.77,107.27,292224.0,103.6602,103.6891,102.9371,103.4191,292224.0
2021-03-08 13:55:00,107.2,107.3,106.62,106.69,162247.0,103.3516,103.4481,102.7925,102.8599,162247.0
2021-03-08 14:00:00,106.66,107.13,106.51,106.94,233355.0,102.831,103.2842,102.6864,103.101,233355.0
2021-03-08 14:05:00,106.91,107.79,106.7,107.31,166247.0,103.0721,103.9205,102.8696,103.4577,166247.0
2021-03-08 14:10:00,107.2,107.96,107.03,107.57,104759.0,103.3516,104.0844,103.1877,103.7084,104759.0
2021-03-08 14:15:00,107.55,107.97,107.31,107.44,257356.0,103.6891,104.094,103.4577,103.583,257356.0
2021-03-08 14:20:00,107.43,107.7,107.22,107.68,66633.0,103.5734,103.8337,103.3709,103.8144,66633.0
2021-03-08 14:25:00,107.61,108.12,107.43,108.0,59916.0,103.7469,104.2386,103.5734,104.1229,59916.0
2021-03-08 14:30:00,108.04,108.33,108.0,108.16,45521.0,104.1615,104.4411,104.1229,104.2772,45521.0
2021-03-08 14:35:00,108.12,108.31,107.7,107.76,47508.0,104.2386,104.4218,103.8337,103.8915,47508.0
2021-03-08 14:40:00,107.72,107.87,107.42,107.5,83659.0,103.853,103.9976,103.5637,103.6409,83659.0
2021-03-08 14:45:00,107.55,107.65,107.18,107.33,243962.0,103.6891,103.7855,103.3324,103.477,243962.0
2021-03-08 14:50:00,107.32,107.47,107.03,107.35,143155.0,103.4673,103.6119,103.1877,103.4963,143155.0
2021-03-08 14:55:00,107.35,107.59,107.23,107.51,139438.0,103.4963,103.7276,103.3806,103.6505,139438.0
2021-03-08 15:00:00,107.49,107.49,106.6,106.77,140902.0,103.6312,103.6312,102.7732,102.9371,140902.0
2021-03-08 15:05:00,106.68,106.83,106.22,106.35,95960.0,102.8503,102.9949,102.4068,102.5322,95960.0
2021-03-08 15:10:00,106.38,106.76,106.27,106.68,87063.0,102.5611,102.9274,102.455,102.8503,87063.0
2021-03-08 15:15:00,106.66,106.74,105.88,105.96,99613.0,102.831,102.9082,102.079,102.1562,99613.0
2021-03-08 15:20:00,105.97,106.24,105.77,106.23,78834.0,102.1658,102.4261,101.973,102.4165,78834.0
2021-03-08 15:25:00,106.2,106.63,106.06,106.21,80204.0,102.3875,102.8021,102.2526,102.3972,80204.0
2021-03-08 15:30:00,106.23,106.95,106.23,106.82,127980.0,102.4165,103.1106,102.4165,102.9853,127980.0
2021-03-08 15:35:00,106.81,107.14,106.6,107.06,169917.0,102.9756,103.2938,102.7732,103.2167,169917.0
2021-03-08 15:40:00,107.05,107.22,106.72,107.15,107621.0,103.207,103.3709,102.8889,103.3034,107621.0
2021-03-08 15:45:00,107.16,107.34,106.44,106.6,155772.0,103.3131,103.4866,102.6189,102.7732,155772.0
2021-03-08 15:50:00,106.61,106.63,105.78,105.87,395998.0,102.7828,102.8021,101.9826,102.0694,395998.0
2021-03-08 15:55:00,105.84,106.08,105.5,105.67,570699.0,102.0405,102.2718,101.7127,101.8766,570699.0
2021-03-09 09:30:00,110.26,110.75,109.41,110.63,443092.0,106.3018,106.7742,105.4823,106.6585,443092.0
2021-03-09 09:35:00,110.69,111.0,110.06,110.51,278837.0,106.7164,107.0152,106.109,106.5428,278837.0
2021-03-09 09:40:00,110.5,111.49,110.46,111.1,361133.0,106.5332,107.4876,106.4946,107.1116,361133.0
2021-03-09 09:45:00,111.15,112.35,110.77,112.32,231589.0,107.1598,108.3168,106.7935,108.2878,231589.0
2021-03-09 09:50:00,112.32,112.45,111.68,112.19,168898.0,108.2878,108.4132,107.6708,108.1625,168898.0
2021-03-09 09:55:00,112.27,112.99,112.19,112.7,143594.0,108.2396,108.9338,108.1625,108.6542,143594.0
2021-03-09 10:00:00,112.79,113.32,112.51,113.24,157105.0,108.741,109.2519,108.471,109.1748,157105.0
2021-03-09 10:05:00,113.29,113.45,112.88,113.09,231631.0,109.223,109.3773,108.8277,109.0302,231631.0
2021-03-09 10:10:00,113.05,113.28,112.67,112.93,141320.0,108.9916,109.2134,108.6253,108.8759,141320.0
2021-03-09 10:15:00,112.95,113.36,112.59,112.62,123499.0,108.8952,109.2905,108.5481,108.5771,123499.0
2021-03-09 10:20:00,112.62,112.71,111.5,111.73,201693.0,108.5771,108.6638,107.4973,107.719,201693.0
2021-03-09 10:25:00,111.67,112.43,111.67,112.0,195554.0,107.6612,108.3939,107.6612,107.9793,195554.0
2021-03-09 10:30:00,112.08,112.34,111.63,111.72,117904.0,108.0565,108.3071,107.6226,107.7094,117904.0
2021-03-09 10:35:00,111.72,112.4,111.7,112.27,91694.0,107.7094,108.365,107.6901,108.2396,91694.0
2021-03-09 10:40:00,112.27,112.62,112.06,112.25,63297.0,108.2396,108.5771,108.0372,108.2204,63297.0
2021-03-09 10:45:00,112.33,112.45,111.87,111.87,59529.0,108.2975,108.4132,107.854,107.854,59529.0
2021-03-09 10:50:00,111.88,112.36,111.8,111.91,116367.0,107.8636,108.3264,107.7865,107.8926,116367.0
2021-03-09 10:55:00,111.91,112.09,111.64,111.85,73704.0,107.8926,108.0661,107.6322,107.8347,73704.0
2021-03-09 11:00:00,111.87,112.5,111.65,112.5,78048.0,107.854,108.4614,107.6419,108.4614,78048.0
2021-03-09 11:05:00,112.51,112.63,111.99,112.3,65952.0,108.471,108.5867,107.9697,108.2686,65952.0
2021-03-09 11:10:00,112.34,112.59,111.97,112.36,86947.0,108.3071,108.5481,107.9504,108.3264,86947.0
2021-03-09 11:15:00,112.32,112.77,112.19,112.68,140926.0,108.2878,108.7217,108.1625,108.6349,140926.0
2021-03-09 11:20:00,112.69,112.75,112.33,112.42,34347.0,108.6446,108.7024,108.2975,108.3842,34347.0
2021-03-09 11:25:00,112.41,112.55,112.18,112.44,55091.0,108.3746,108.5096,108.1529,108.4035,55091.0
2021-03-09 11:30:00,112.44,112.65,112.18,112.3,37973.0,108.4035,108.606,108.1529,108.2686,37973.0
2021-03-09 11:35:00,112.3,112.3,111.98,112.1,56007.0,108.2686,108.2686,107.96,108.0757,56007.0
2021-03-09 11:40:00,112.1,112.44,112.1,112.25,39662.0,108.0757,108.4035,108.0757,108.2204,39662.0
2021-03-09 11:45:00,112.21,112.38,111.99,111.99,70792.0,108.1818,108.3457,107.9697,107.9697,70792.0
2021-03-09 11:50:00,112.01,112.51,111.92,112.07,54349.0,107.989,108.471,107.9022,108.0468,54349.0
2021-03-09 11:55:00,112.08,112.65,112.07,112.49,60529.0,108.0565,108.606,108.0468,108.4517,60529.0
2021-03-09 12:00:00,112.49,112.57,112.23,112.32,83092.0,108.4517,108.5289,108.2011,108.2878,83092.0
2021-03-09 12:05:00,112.29,113.1,112.29,113.05,105683.0,108.2589,109.0398,108.2589,108.9916,105683.0
2021-03-09 12:10:00,113.07,113.3,112.93,113.02,83430.0,109.0109,109.2327,108.8759,108.9627,83430.0
2021-03-09 12:15:00,113.01,113.15,112.49,112.49,106597.0,108.9531,109.088,108.4517,108.4517,106597.0
2021-03-09 12:20:00,112.51,112.98,112.46,112.75,45151.0,108.471,108.9241,108.4228,108.7024,45151.0
2021-03-09 12:25:00,112.77,113.0,112.69,112.73,75804.0,108.7217,108.9434,108.6446,108.6831,75804.0
2021-03-09 12:30:00,112.76,113.0,112.75,112.97,67642.0,108.712,108.9434,108.7024,108.9145,67642.0
2021-03-09 12:35:00,112.94,113.16,112.89,112.98,33501.0,108.8856,109.0977,108.8374,108.9241,33501.0
2021-03-09 12:40:00,112.93,112.99,112.75,112.81,38279.0,108.8759,108.9338,108.7024,108.7602,38279.0
2021-03-09 12:45:00,112.8,112.9,112.58,112.69,94760.0,108.7506,108.847,108.5385,108.6446,94760.0
2021-03-09 12:50:00,112.69,112.8,112.5,112.8,40700.0,108.6446,108.7506,108.4614,108.7506,40700.0
2021-03-09 12:55:00,112.81,112.97,112.54,112.96,39165.0,108.7602,108.9145,108.4999,108.9049,39165.0
2021-03-09 13:00:00,112.99,113.59,112.99,113.39,104860.0,108.9338,109.5122,108.9338,109.3194,104860.0
2021-03-09 13:05:00,113.38,113.41,112.96,112.97,125006.0,109.3098,109.3387,108.9049,108.9145,125006.0
2021-03-09 13:10:00,113.0,113.04,112.85,113.02,67840.0,108.9434,108.982,108.7988,108.9627,67840.0
2021-03-09 13:15:00,113.02,113.2,112.79,112.93,66859.0,108.9627,109.1362,108.741,108.8759,66859.0
2021-03-09 13:20:00,112.94,113.42,112.89,113.22,131198.0,108.8856,109.3483,108.8374,109.1555,131198.0
2021-03-09 13:25:00,113.2,113.29,112.91,113.0,76841.0,109.1362,109.223,108.8567,108.9434,76841.0
2021-03-09 13:30:00,113.0,113.41,112.92,113.4,101999.0,108.9434,109.3387,108.8663,109.3291,101999.0
2021-03-09 13:35:00,113.42,113.87,113.39,113.87,43112.0,109.3483,109.7822,109.3194,109.7822,43112.0
2021-03-09 13:40:00,113.84,113.95,113.62,113.65,45864.0,109.7533,109.8593,109.5412,109.5701,45864.0
2021-03-09 13:45:00,113.64,113.64,113.46,113.53,59192.0,109.5605,109.5605,109.3869,109.4544,59192.0
2021-03-09 13:50:00,113.53,113.85,113.35,113.8,58074.0,109.4544,109.7629,109.2809,109.7147,58074.0
2021-03-09 13:55:00,113.8,114.06,113.8,114.01,76175.0,109.7147,109.9654,109.7147,109.9172,76175.0
2021-03-09 14:00:00,114.07,114.16,113.83,113.92,54065.0,109.975,110.0618,109.7436,109.8304,54065.0
2021-03-09 14:05:00,113.99,114.02,113.76,114.01,39757.0,109.8979,109.9268,109.6761,109.9172,39757.0
2021-03-09 14:10:00,114.0,114.11,113.9,114.04,48811.0,109.9075,110.0136,109.8111,109.9461,48811.0
2021-03-09 14:15:00,114.01,114.03,113.5,113.51,43158.0,109.9172,109.9365,109.4255,109.4351,43158.0
2021-03-09 14:20:00,113.52,113.71,113.52,113.58,36911.0,109.4448,109.6279,109.4448,109.5026,36911.0
2021-03-09 14:25:00,113.61,113.66,113.41,113.59,36281.0,109.5315,109.5797,109.3387,109.5122,36281.0
2021-03-09 14:30:00,113.61,113.83,113.61,113.72,34861.0,109.5315,109.7436,109.5315,109.6376,34861.0
2021-03-09 14:35:00,113.74,114.08,113.68,114.07,39743.0,109.6569,109.9847,109.599,109.975,39743.0
2021-03-09 14:40:00,114.09,114.2,113.96,114.2,112036.0,109.9943,110.1003,109.869,110.1003,112036.0
2021-03-09 14:45:00,114.21,114.35,114.1,114.27,39896.0,110.11,110.245,110.0039,110.1678,39896.0
2021-03-09 14:50:00,114.31,114.81,114.3,114.68,81420.0,110.2064,110.6884,110.1968,110.5631,81420.0
2021-03-09 14:55:00,114.68,114.87,114.46,114.7,54526.0,110.5631,110.7463,110.351,110.5824,54526.0
2021-03-09 15:00:00,114.72,114.95,114.59,114.88,53791.0,110.6017,110.8234,110.4763,110.7559,53791.0
2021-03-09 15:05:00,114.89,114.93,114.7,114.73,63626.0,110.7656,110.8041,110.5824,110.6113,63626.0
2021-03-09 15:10:00,114.75,114.95,114.71,114.82,55586.0,110.6306,110.8234,110.592,110.6981,55586.0
2021-03-09 15:15:00,114.83,114.84,114.66,114.75,61087.0,110.7077,110.7174,110.5438,110.6306,61087.0
2021-03-09 15:20:00,114.73,114.74,114.37,114.55,52648.0,110.6113,110.621,110.2642,110.4378,52648.0
2021-03-09 15:25:00,114.54,114.76,114.46,114.48,59483.0,110.4281,110.6402,110.351,110.3703,59483.0
2021-03-09 15:30:00,114.48,114.88,114.47,114.83,74052.0,110.3703,110.7559,110.3607,110.7077,74052.0
2021-03-09 15:35:00,114.83,114.84,114.27,114.62,83534.0,110.7077,110.7174,110.1678,110.5053,83534.0
2021-03-09 15:40:00,114.6,114.68,114.12,114.35,106290.0,110.486,110.5631,110.0232,110.245,106290.0
2021-03-09 15:45:00,114.31,114.36,114.06,114.32,119985.0,110.2064,110.2546,109.9654,110.216,119985.0
2021-03-09 15:50:00,114.34,114.58,113.7,114.45,319487.0,110.2353,110.4667,109.6183,110.3414,319487.0
2021-03-09 15:55:00,114.45,114.62,114.04,114.26,448116.0,110.3414,110.5053,109.9461,110.1582,448116.0
2021-03-10 09:30:00,115.83,116.5,115.11,115.11,308070.0,111.6718,112.3178,110.9777,110.9777,308070.0
2021-03-10 09:35:00,115.11,115.21,114.41,114.84,151143.0,110.9777,111.0741,110.3028,110.7174,151143.0
2021-03-10 09:40:00,114.84,115.7,114.25,115.37,179698.0,110.7174,111.5465,110.1486,111.2283,179698.0
2021-03-10 09:45:00,115.47,116.14,115.22,115.87,242861.0,111.3248,111.9707,111.0837,111.7104,242861.0
2021-03-10 09:50:00,115.88,116.49,115.82,116.3,95109.0,111.72,112.3081,111.6622,112.125,95109.0
2021-03-10 09:55:00,116.3,116.33,114.66,114.77,105016.0,112.125,112.1539,110.5438,110.6499,105016.0
2021-03-10 10:00:00,114.78,115.05,114.21,114.99,201592.0,110.6595,110.9198,110.11,110.862,201592.0
2021-03-10 10:05:00,114.97,115.28,114.84,114.87,144927.0,110.8427,111.1416,110.7174,110.7463,144927.0
2021-03-10 10:10:00,114.84,115.37,114.7,114.72,78779.0,110.7174,111.2283,110.5824,110.6017,78779.0
2021-03-10 10:15:00,114.77,115.26,114.76,115.08,213521.0,110.6499,111.1223,110.6402,110.9488,213521.0
2021-03-10 10:20:00,115.06,115.15,114.2,114.53,158893.0,110.9295,111.0162,110.1003,110.4185,158893.0
2021-03-10 10:25:00,114.54,114.63,113.4,113.49,161797.0,110.4281,110.5149,109.3291,109.4158,161797.0
2021-03-10 10:30:00,113.45,114.43,113.45,114.25,118121.0,109.3773,110.3221,109.3773,110.1486,118121.0
2021-03-10 10:35:00,114.25,114.3,113.44,113.5,311774.0,110.1486,110.1968,109.3676,109.4255,311774.0
2021-03-10 10:40:00,113.5,113.71,113.05,113.66,84005.0,109.4255,109.6279,108.9916,109.5797,84005.0
2021-03-10 10:45:00,113.72,114.4,113.71,114.25,89239.0,109.6376,110.2932,109.6279,110.1486,89239.0
2021-03-10 10:50:00,114.2,114.23,113.12,113.7,51903.0,110.1003,110.1293,109.0591,109.6183,51903.0
2021-03-10 10:55:00,113.69,114.55,113.6,114.3,74502.0,109.6087,110.4378,109.5219,110.1968,74502.0
2021-03-10 11:00:00,114.32,114.93,114.1,114.8,36311.0,110.216,110.8041,110.0039,110.6788,36311.0
2021-03-10 11:05:00,114.81,114.82,114.37,114.55,26570.0,110.6884,110.6981,110.2642,110.4378,26570.0
2021-03-10 11:10:00,114.48,114.94,114.35,114.79,31993.0,110.3703,110.8138,110.245,110.6692,31993.0
2021-03-10 11:15:00,114.8,114.93,114.45,114.56,23589.0,110.6788,110.8041,110.3414,110.4474,23589.0
2021-03-10 11:20:00,114.58,114.84,114.31,114.48,57353.0,110.4667,110.7174,110.2064,110.3703,57353.0
2021-03-10 11:25:00,114.52,115.04,114.51,114.87,30549.0,110.4089,110.9102,110.3992,110.7463,30549.0
2021-03-10 11:30:00,114.88,115.07,114.61,114.85,52912.0,110.7559,110.9391,110.4956,110.727,52912.0
2021-03-10 11:35:00,114.84,114.86,114.45,114.48,34975.0,110.7174,110.7367,110.3414,110.3703,34975.0
2021-03-10 11:40:00,114.48,114.51,113.57,113.62,40762.0,110.3703,110.3992,109.493,109.5412,40762.0
2021-03-10 11:45:00,113.62,114.38,113.55,114.31,40851.0,109.5412,110.2739,109.4737,110.2064,40851.0
2021-03-10 11:50:00,114.35,115.12,114.32,115.05,33729.0,110.245,110.9873,110.216,110.9198,33729.0
2021-03-10 11:55:00,115.05,115.38,115.02,115.1,45981.0,110.9198,111.238,110.8909,110.968,45981.0
2021-03-10 12:00:00,115.11,115.18,114.68,114.8,43479.0,110.9777,111.0452,110.5631,110.6788,43479.0
2021-03-10 12:05:00,114.71,114.82,114.34,114.43,35412.0,110.592,110.6981,110.2353,110.3221,35412.0
2021-03-10 12:10:00,114.43,114.83,114.41,114.64,32998.0,110.3221,110.7077,110.3028,110.5246,32998.0
2021-03-10 12:15:00,114.63,114.85,114.44,114.68,29881.0,110.5149,110.727,110.3317,110.5631,29881.0
2021-03-10 12:20:00,114.65,114.73,114.39,114.53,28930.0,110.5342,110.6113,110.2835,110.4185,28930.0
2021-03-10 12:25:00,114.48,114.53,114.0,114.07,27775.0,110.3703,110.4185,109.9075,109.975,27775.0
2021-03-10 12:30:00,114.1,114.5,113.88,114.14,42706.0,110.0039,110.3896,109.7918,110.0425,42706.0
2021-03-10 12:35:00,114.24,114.24,113.69,113.8,40317.0,110.1389,110.1389,109.6087,109.7147,40317.0
2021-03-10 12:40:00,113.78,114.08,113.75,114.01,39979.0,109.6954,109.9847,109.6665,109.9172,39979.0
2021-03-10 12:45:00,114.03,114.61,114.03,114.41,30584.0,109.9365,110.4956,109.9365,110.3028,30584.0
2021-03-10 12:50:00,114.39,114.55,114.26,114.46,25704.0,110.2835,110.4378,110.1582,110.351,25704.0
2021-03-10 12:55:00,114.46,114.79,114.36,114.58,39262.0,110.351,110.6692,110.2546,110.4667,39262.0
2021-03-10 13:00:00,114.63,114.66,113.75,114.42,61822.0,110.5149,110.5438,109.6665,110.3125,61822.0
2021-03-10 13:05:00,114.37,114.88,114.05,114.84,46284.0,110.2642,110.7559,109.9557,110.7174,46284.0
2021-03-10 13:10:00,114.84,114.88,114.33,114.49,117806.0,110.7174,110.7559,110.2257,110.3799,117806.0
2021-03-10 13:15:00,114.5,114.57,114.02,114.42,87811.0,110.3896,110.4571,109.9268,110.3125,87811.0
2021-03-10 13:20:00,114.38,114.64,114.25,114.33,43471.0,110.2739,110.5246,110.1486,110.2257,43471.0
2021-03-10 13:25:00,114.32,114.81,114.27,114.72,27509.0,110.216,110.6884,110.1678,110.6017,27509.0
2021-03-10 13:30:00,114.73,114.9,114.2,114.25,44623.0,110.6113,110.7752,110.1003,110.1486,44623.0
2021-03-10 13:35:00,114.23,114.41,113.9,114.18,98409.0,110.1293,110.3028,109.8111,110.0811,98409.0
2021-03-10 13:40:00,114.2,114.49,114.12,114.16,73854.0,110.1003,110.3799,110.0232,110.0618,73854.0
2021-03-10 13:45:00,114.16,114.29,113.91,114.28,56822.0,110.0618,110.1871,109.8208,110.1775,56822.0
2021-03-10 13:50:00,114.28,114.41,114.1,114.3,36771.0,110.1775,110.3028,110.0039,110.1968,36771.0
2021-03-10 13:55:00,114.29,114.43,113.99,114.06,49636.0,110.1871,110.3221,109.8979,109.9654,49636.0
2021-03-10 14:00:00,114.03,114.46,113.88,114.46,75769.0,109.9365,110.351,109.7918,110.351,75769.0
2021-03-10 14:05:00,114.47,114.65,114.08,114.11,48643.0,110.3607,110.5342,109.9847,110.0136,48643.0
2021-03-10 14:10:00,114.11,114.55,114.09,114.46,53379.0,110.0136,110.4378,109.9943,110.351,53379.0
2021-03-10 14:15:00,114.43,114.44,114.17,114.18,49943.0,110.3221,110.3317,110.0714,110.0811,49943.0
2021-03-10 14:20:00,114.23,114.23,113.26,113.32,58527.0,110.1293,110.1293,109.1941,109.2519,58527.0
2021-03-10 14:25:00,113.2,113.58,113.18,113.49,54066.0,109.1362,109.5026,109.117,109.4158,54066.0
2021-03-10 14:30:00,113.54,113.69,113.34,113.46,50211.0,109.464,109.6087,109.2712,109.3869,50211.0
2021-03-10 14:35:00,113.45,113.48,112.95,113.09,76625.0,109.3773,109.4062,108.8952,109.0302,76625.0
2021-03-10 14:40:00,113.1,113.18,112.92,113.04,76781.0,109.0398,109.117,108.8663,108.982,76781.0
2021-03-10 14:45:00,113.05,113.82,112.96,113.76,46849.0,108.9916,109.734,108.9049,109.6761,46849.0
2021-03-10 14:50:00,113.81,113.81,113.41,113.5,42087.0,109.7243,109.7243,109.3387,109.4255,42087.0
2021-03-10 14:55:00,113.45,113.54,113.28,113.39,57955.0,109.3773,109.464,109.2134,109.3194,57955.0
2021-03-10 15:00:00,113.43,113.56,112.94,113.05,71119.0,109.358,109.4833,108.8856,108.9916,71119.0
2021-03-10 15:05:00,113.07,113.5,112.92,113.43,61246.0,109.0109,109.4255,108.8663,109.358,61246.0
2021-03-10 15:10:00,113.44,113.44,113.11,113.2,62862.0,109.3676,109.3676,109.0495,109.1362,62862.0
2021-03-10 15:15:00,113.23,113.52,113.22,113.51,50495.0,109.1652,109.4448,109.1555,109.4351,50495.0
2021-03-10 15:20:00,113.52,113.55,113.03,113.09,88648.0,109.4448,109.4737,108.9723,109.0302,88648.0
2021-03-10 15:25:00,113.1,113.29,112.84,112.87,88978.0,109.0398,109.223,108.7892,108.8181,88978.0
2021-03-10 15:30:00,112.9,113.04,112.67,112.77,92564.0,108.847,108.982,108.6253,108.7217,92564.0
2021-03-10 15:35:00,112.79,113.38,112.75,113.2,89020.0,108.741,109.3098,108.7024,109.1362,89020.0
2021-03-10 15:40:00,113.2,113.53,113.09,113.19,58779.0,109.1362,109.4544,109.0302,109.1266,58779.0
2021-03-10 15:45:00,113.2,113.72,113.16,113.69,81621.0,109.1362,109.6376,109.0977,109.6087,81621.0
2021-03-10 15:50:00,113.64,113.64,113.05,113.14,170789.0,109.5605,109.5605,108.9916,109.0784,170789.0
2021-03-10 15:55:00,113.2,113.26,112.58,112.65,385157.0,109.1362,109.1941,108.5385,108.606,385157.0
2021-03-11 09:30:00,117.24,117.71,116.5,117.3,428182.0,113.0312,113.4843,112.3178,113.0891,428182.0
2021-03-11 09:35:00,117.3,117.46,116.32,116.98,132378.0,113.0891,113.2433,112.1442,112.7805,132378.0
2021-03-11 09:40:00,116.99,117.21,116.1,116.35,119526.0,112.7902,113.0023,111.9321,112.1732,119526.0
2021-03-11 09:45:00,116.34,116.53,115.7,115.96,100234.0,112.1635,112.3467,111.5465,111.7972,100234.0
2021-03-11 09:50:00,116.0,116.4,115.79,116.04,72526.0,111.8357,112.2214,111.6333,111.8743,72526.0
2021-03-11 09:55:00,116.04,116.38,115.69,116.24,72623.0,111.8743,112.2021,111.5369,112.0671,72623.0
2021-03-11 10:00:00,116.3,117.15,116.29,116.71,112259.0,112.125,112.9444,112.1153,112.5202,112259.0
2021-03-11 10:05:00,116.65,116.95,116.45,116.62,61822.0,112.4624,112.7516,112.2696,112.4335,61822.0
2021-03-11 10:10:00,116.65,117.04,116.44,116.68,104923.0,112.4624,112.8384,112.2599,112.4913,104923.0
2021-03-11 10:15:00,116.72,116.85,115.64,115.92,52461.0,112.5299,112.6552,111.4887,111.7586,52461.0
2021-03-11 10:20:00,115.81,116.52,115.68,116.41,42944.0,111.6526,112.3371,111.5272,112.231,42944.0
2021-03-11 10:25:00,116.47,116.64,116.33,116.44,50263.0,112.2889,112.4528,112.1539,112.2599,50263.0
2021-03-11 10:30:00,116.5,116.83,116.21,116.62,40050.0,112.3178,112.6359,112.0382,112.4335,40050.0
2021-03-11 10:35:00,116.63,116.71,116.44,116.5,46160.0,112.4431,112.5202,112.2599,112.3178,46160.0
2021-03-11 10:40:00,116.53,116.88,116.48,116.8,50577.0,112.3467,112.6841,112.2985,112.607,50577.0
2021-03-11 10:45:00,116.81,117.06,116.56,117.03,59226.0,112.6167,112.8577,112.3756,112.8288,59226.0
2021-03-11 10:50:00,117.07,117.28,116.96,117.27,83003.0,112.8673,113.0698,112.7613,113.0601,83003.0
2021-03-11 10:55:00,117.27,117.36,116.83,117.25,48026.0,113.0601,113.1469,112.6359,113.0409,48026.0
2021-03-11 11:00:00,117.23,117.51,117.23,117.37,69833.0,113.0216,113.2915,113.0216,113.1565,69833.0
2021-03-11 11:05:00,117.4,117.51,117.07,117.26,46824.0,113.1855,113.2915,112.8673,113.0505,46824.0
2021-03-11 11:10:00,117.31,117.44,117.16,117.37,22386.0,113.0987,113.224,112.9541,113.1565,22386.0
2021-03-11 11:15:00,117.34,117.49,117.21,117.25,30263.0,113.1276,113.2722,113.0023,113.0409,30263.0
2021-03-11 11:20:00,117.27,117.5,117.23,117.37,37563.0,113.0601,113.2819,113.0216,113.1565,37563.0
2021-03-11 11:25:00,117.36,117.55,117.19,117.19,66712.0,113.1469,113.3301,112.983,112.983,66712.0
2021-03-11 11:30:00,117.19,117.52,117.08,117.43,46813.0,112.983,113.3012,112.877,113.2144,46813.0
2021-03-11 11:35:00,117.42,117.78,117.4,117.67,72486.0,113.2048,113.5518,113.1855,113.4458,72486.0
2021-03-11 11:40:00,117.69,117.84,117.63,117.75,49030.0,113.4651,113.6097,113.4072,113.5229,49030.0
2021-03-11 11:45:00,117.78,117.85,117.62,117.72,47961.0,113.5518,113.6193,113.3976,113.494,47961.0
2021-03-11 11:50:00,117.74,117.77,117.55,117.71,34468.0,113.5133,113.5422,113.3301,113.4843,34468.0
2021-03-11 11:55:00,117.71,117.71,117.49,117.58,28365.0,113.4843,113.4843,113.2722,113.359,28365.0
2021-03-11 12:00:00,117.61,117.61,117.32,117.45,21594.0,113.3879,113.3879,113.1083,113.2337,21594.0
2021-03-11 12:05:00,117.46,117.5,117.29,117.48,30532.0,113.2433,113.2819,113.0794,113.2626,30532.0
2021-03-11 12:10:00,117.5,117.73,117.48,117.56,114062.0,113.2819,113.5036,113.2626,113.3397,114062.0
2021-03-11 12:15:00,117.57,117.62,117.38,117.52,52015.0,113.3494,113.3976,113.1662,113.3012,52015.0
2021-03-11 12:20:00,117.52,117.65,117.47,117.48,52830.0,113.3012,113.4265,113.253,113.2626,52830.0
2021-03-11 12:25:00,117.51,117.56,117.34,117.5,73775.0,113.2915,113.3397,113.1276,113.2819,73775.0
2021-03-11 12:30:00,117.5,117.54,117.17,117.27,40991.0,113.2819,113.3204,112.9637,113.0601,40991.0
2021-03-11 12:35:00,117.27,117.56,117.14,117.5,24034.0,113.0601,113.3397,112.9348,113.2819,24034.0
2021-03-11 12:40:00,117.5,117.66,117.37,117.47,32239.0,113.2819,113.4361,113.1565,113.253,32239.0
2021-03-11 12:45:00,117.41,117.54,117.35,117.44,26857.0,113.1951,113.3204,113.1373,113.224,26857.0
2021-03-11 12:50:00,117.44,117.48,117.16,117.19,36264.0,113.224,113.2626,112.9541,112.983,36264.0
2021-03-11 12:55:00,117.2,117.48,117.19,117.39,16438.0,112.9927,113.2626,112.983,113.1758,16438.0
2021-03-11 13:00:00,117.37,117.71,117.25,117.59,66206.0,113.1565,113.4843,113.0409,113.3687,66206.0
2021-03-11 13:05:00,117.6,117.74,117.45,117.49,97132.0,113.3783,113.5133,113.2337,113.2722,97132.0
2021-03-11 13:10:00,117.49,117.61,117.28,117.37,27376.0,113.2722,113.3879,113.0698,113.1565,27376.0
2021-03-11 13:15:00,117.4,117.51,117.27,117.27,22056.0,113.1855,113.2915,113.0601,113.0601,22056.0
2021-03-11 13:20:00,117.27,117.39,117.1,117.16,19259.0,113.0601,113.1758,112.8962,112.9541,19259.0
2021-03-11 13:25:00,117.13,117.28,117.07,117.27,31518.0,112.9252,113.0698,112.8673,113.0601,31518.0
2021-03-11 13:30:00,117.28,117.52,117.22,117.23,36749.0,113.0698,113.3012,113.0119,113.0216,36749.0
2021-03-11 13:35:00,117.3,117.39,117.21,117.29,30088.0,113.0891,113.1758,113.0023,113.0794,30088.0
2021-03-11 13:40:00,117.3,117.31,117.0,117.1,26363.0,113.0891,113.0987,112.7998,112.8962,26363.0
2021-03-11 13:45:00,117.09,117.37,117.09,117.29,39914.0,112.8866,113.1565,112.8866,113.0794,39914.0
2021-03-11 13:50:00,117.28,117.43,117.21,117.34,21702.0,113.0698,113.2144,113.0023,113.1276,21702.0
2021-03-11 13:55:00,117.31,117.35,116.87,117.14,40770.0,113.0987,113.1373,112.6745,112.9348,40770.0
2021-03-11 14:00:00,117.18,117.53,117.18,117.47,49468.0,112.9734,113.3108,112.9734,113.253,49468.0
2021-03-11 14:05:00,117.47,117.59,117.27,117.38,46664.0,113.253,113.3687,113.0601,113.1662,46664.0
2021-03-11 14:10:00,117.38,117.52,117.27,117.3,25823.0,113.1662,113.3012,113.0601,113.0891,25823.0
2021-03-11 14:15:00,117.32,117.57,117.32,117.48,33251.0,113.1083,113.3494,113.1083,113.2626,33251.0
2021-03-11 14:20:00,117.48,117.55,117.35,117.4,27526.0,113.2626,113.3301,113.1373,113.1855,27526.0
2021-03-11 14:25:00,117.39,117.42,117.29,117.32,31639.0,113.1758,113.2048,113.0794,113.1083,31639.0
2021-03-11 14:30:00,117.36,117.43,117.24,117.42,33388.0,113.1469,113.2144,113.0312,113.2048,33388.0
2021-03-11 14:35:00,117.4,117.53,117.19,117.38,38481.0,113.1855,113.3108,112.983,113.1662,38481.0
2021-03-11 14:40:00,117.42,117.75,117.4,117.52,43793.0,113.2048,113.5229,113.1855,113.3012,43793.0
2021-03-11 14:45:00,117.55,117.59,117.31,117.33,26353.0,113.3301,113.3687,113.0987,113.118,26353.0
2021-03-11 14:50:00,117.27,117.52,117.27,117.51,29149.0,113.0601,113.3012,113.0601,113.2915,29149.0
2021-03-11 14:55:00,117.51,117.53,117.28,117.35,25929.0,113.2915,113.3108,113.0698,113.1373,25929.0
2021-03-11 15:00:00,117.36,117.41,117.27,117.37,38163.0,113.1469,113.1951,113.0601,113.1565,38163.0
2021-03-11 15:05:00,117.36,117.41,117.17,117.23,42052.0,113.1469,113.1951,112.9637,113.0216,42052.0
2021-03-11 15:10:00,117.2,117.23,116.97,116.97,30402.0,112.9927,113.0216,112.7709,112.7709,30402.0
2021-03-11 15:15:00,116.98,117.08,116.9,116.95,35117.0,112.7805,112.877,112.7034,112.7516,35117.0
2021-03-11 15:20:00,116.95,117.18,116.9,117.14,28073.0,112.7516,112.9734,112.7034,112.9348,28073.0
2021-03-11 15:25:00,117.15,117.39,117.08,117.37,45102.0,112.9444,113.1758,112.877,113.1565,45102.0
2021-03-11 15:30:00,117.35,117.39,117.13,117.19,45720.0,113.1373,113.1758,112.9252,112.983,45720.0
2021-03-11 15:35:00,117.18,117.28,117.09,117.19,80408.0,112.9734,113.0698,112.8866,112.983,80408.0
2021-03-11 15:40:00,117.21,117.37,117.16,117.24,46305.0,113.0023,113.1565,112.9541,113.0312,46305.0
2021-03-11 15:45:00,117.25,117.32,117.07,117.07,59608.0,113.0409,113.1083,112.8673,112.8673,59608.0
2021-03-11 15:50:00,117.06,117.28,116.85,117.12,167375.0,112.8577,113.0698,112.6552,112.9155,167375.0
2021-03-11 15:55:00,117.12,117.26,117.01,117.25,328775.0,112.9155,113.0505,112.8095,113.0409,328775.0
2021-03-12 09:30:00,114.63,115.23,114.15,115.09,195439.0,110.5149,111.0934,110.0521,110.9584,195439.0
2021-03-12 09:35:00,114.97,114.97,113.92,114.29,82433.0,110.8427,110.8427,109.8304,110.1871,82433.0
2021-03-12 09:40:00,114.3,115.56,114.26,115.26,52457.0,110.1968,111.4115,110.1582,111.1223,52457.0
2021-03-12 09:45:00,115.29,115.63,114.91,115.52,42329.0,111.1512,111.479,110.7849,111.373,42329.0
2021-03-12 09:50:00,115.43,116.1,115.41,115.9,96032.0,111.2862,111.9321,111.2669,111.7393,96032.0
2021-03-12 09:55:00,115.79,116.14,115.77,115.94,64830.0,111.6333,111.9707,111.614,111.7779,64830.0
2021-03-12 10:00:00,116.01,116.21,115.35,116.16,76495.0,111.8454,112.0382,111.2091,111.99,76495.0
2021-03-12 10:05:00,116.19,116.45,115.79,116.05,79651.0,112.0189,112.2696,111.6333,111.8839,79651.0
2021-03-12 10:10:00,116.09,116.09,115.37,115.89,54974.0,111.9225,111.9225,111.2283,111.7297,54974.0
2021-03-12 10:15:00,115.86,115.91,115.25,115.33,41071.0,111.7008,111.749,111.1127,111.1898,41071.0
2021-03-12 10:20:00,115.32,115.61,114.74,114.85,80571.0,111.1801,111.4597,110.621,110.727,80571.0
2021-03-12 10:25:00,114.88,114.95,114.2,114.75,102547.0,110.7559,110.8234,110.1003,110.6306,102547.0
2021-03-12 10:30:00,114.76,114.94,114.43,114.53,82009.0,110.6402,110.8138,110.3221,110.4185,82009.0
2021-03-12 10:35:00,114.49,114.5,114.13,114.18,87885.0,110.3799,110.3896,110.0329,110.0811,87885.0
2021-03-12 10:40:00,114.26,114.69,114.22,114.68,42761.0,110.1582,110.5728,110.1196,110.5631,42761.0
2021-03-12 10:45:00,114.66,114.79,114.3,114.5,116657.0,110.5438,110.6692,110.1968,110.3896,116657.0
2021-03-12 10:50:00,114.47,114.77,113.64,113.94,119231.0,110.3607,110.6499,109.5605,109.8497,119231.0
2021-03-12 10:55:00,113.96,114.0,113.53,113.76,83762.0,109.869,109.9075,109.4544,109.6761,83762.0
2021-03-12 11:00:00,113.78,114.14,113.42,113.73,69247.0,109.6954,110.0425,109.3483,109.6472,69247.0
2021-03-12 11:05:00,113.73,114.28,113.58,113.89,94432.0,109.6472,110.1775,109.5026,109.8015,94432.0
2021-03-12 11:10:00,113.86,114.15,113.45,113.5,110304.0,109.7726,110.0521,109.3773,109.4255,110304.0
2021-03-12 11:15:00,113.51,113.97,113.34,113.4,98470.0,109.4351,109.8786,109.2712,109.3291,98470.0
2021-03-12 11:20:00,113.39,113.71,113.38,113.47,90483.0,109.3194,109.6279,109.3098,109.3966,90483.0
2021-03-12 11:25:00,113.45,113.72,113.4,113.55,68691.0,109.3773,109.6376,109.3291,109.4737,68691.0
2021-03-12 11:30:00,113.56,113.78,113.48,113.55,62673.0,109.4833,109.6954,109.4062,109.4737,62673.0
2021-03-12 11:35:00,113.52,114.05,113.33,113.95,106875.0,109.4448,109.9557,109.2616,109.8593,106875.0
2021-03-12 11:40:00,113.98,113.99,113.7,113.94,29357.0,109.8882,109.8979,109.6183,109.8497,29357.0
2021-03-12 11:45:00,113.9,114.2,113.83,114.01,31118.0,109.8111,110.1003,109.7436,109.9172,31118.0
2021-03-12 11:50:00,114.08,114.3,113.88,114.11,266565.0,109.9847,110.1968,109.7918,110.0136,266565.0
2021-03-12 11:55:00,114.1,114.1,113.67,113.83,23289.0,110.0039,110.0039,109.5894,109.7436,23289.0
2021-03-12 12:00:00,113.9,114.05,113.65,113.75,22076.0,109.8111,109.9557,109.5701,109.6665,22076.0
2021-03-12 12:05:00,113.76,114.1,113.66,113.97,20750.0,109.6761,110.0039,109.5797,109.8786,20750.0
2021-03-12 12:10:00,114.0,114.4,113.99,114.36,48915.0,109.9075,110.2932,109.8979,110.2546,48915.0
2021-03-12 12:15:00,114.37,114.61,114.37,114.61,39238.0,110.2642,110.4956,110.2642,110.4956,39238.0
2021-03-12 12:20:00,114.63,114.72,114.48,114.49,22953.0,110.5149,110.6017,110.3703,110.3799,22953.0
2021-03-12 12:25:00,114.53,114.81,114.48,114.7,20094.0,110.4185,110.6884,110.3703,110.5824,20094.0
2021-03-12 12:30:00,114.69,115.0,114.69,114.9,43318.0,110.5728,110.8716,110.5728,110.7752,43318.0
2021-03-12 12:35:00,114.86,115.0,114.74,114.86,18563.0,110.7367,110.8716,110.621,110.7367,18563.0
2021-03-12 12:40:00,114.93,114.99,114.38,114.47,28611.0,110.8041,110.862,110.2739,110.3607,28611.0
2021-03-12 12:45:00,114.45,114.58,114.33,114.4,25960.0,110.3414,110.4667,110.2257,110.2932,25960.0
2021-03-12 12:50:00,114.32,114.46,114.17,114.43,31318.0,110.216,110.351,110.0714,110.3221,31318.0
2021-03-12 12:55:00,114.45,114.47,114.32,114.43,11319.0,110.3414,110.3607,110.216,110.3221,11319.0
2021-03-12 13:00:00,114.5,114.64,114.27,114.44,27836.0,110.3896,110.5246,110.1678,110.3317,27836.0
2021-03-12 13:05:00,114.45,114.79,114.45,114.69,27929.0,110.3414,110.6692,110.3414,110.5728,27929.0
2021-03-12 13:10:00,114.72,114.8,114.5,114.66,20791.0,110.6017,110.6788,110.3896,110.5438,20791.0
2021-03-12 13:15:00,114.71,114.95,114.69,114.91,27570.0,110.592,110.8234,110.5728,110.7849,27570.0
2021-03-12 13:20:00,114.93,115.21,114.92,115.1,53658.0,110.8041,111.0741,110.7945,110.968,53658.0
2021-03-12 13:25:00,115.1,115.23,115.05,115.15,27596.0,110.968,111.0934,110.9198,111.0162,27596.0
2021-03-12 13:30:00,115.18,115.24,115.04,115.09,21600.0,111.0452,111.103,110.9102,110.9584,21600.0
2021-03-12 13:35:00,115.08,115.14,114.95,115.04,14651.0,110.9488,111.0066,110.8234,110.9102,14651.0
2021-03-12 13:40:00,115.03,115.19,114.99,115.06,22461.0,110.9006,111.0548,110.862,110.9295,22461.0
2021-03-12 13:45:00,115.04,115.04,114.66,114.7,22854.0,110.9102,110.9102,110.5438,110.5824,22854.0
2021-03-12 13:50:00,114.68,115.04,114.67,114.83,25381.0,110.5631,110.9102,110.5535,110.7077,25381.0
2021-03-12 13:55:00,114.86,114.95,114.76,114.85,9530.0,110.7367,110.8234,110.6402,110.727,9530.0
2021-03-12 14:00:00,114.84,114.94,114.75,114.75,13365.0,110.7174,110.8138,110.6306,110.6306,13365.0
2021-03-12 14:05:00,114.77,115.02,114.77,114.96,24009.0,110.6499,110.8909,110.6499,110.8331,24009.0
2021-03-12 14:10:00,114.95,114.99,114.76,114.8,24551.0,110.8234,110.862,110.6402,110.6788,24551.0
2021-03-12 14:15:00,114.82,114.87,114.7,114.83,16103.0,110.6981,110.7463,110.5824,110.7077,16103.0
2021-03-12 14:20:00,114.79,114.79,114.61,114.72,31932.0,110.6692,110.6692,110.4956,110.6017,31932.0
2021-03-12 14:25:00,114.69,114.79,114.57,114.79,31563.0,110.5728,110.6692,110.4571,110.6692,31563.0
2021-03-12 14:30:00,114.77,114.8,114.64,114.67,23040.0,110.6499,110.6788,110.5246,110.5535,23040.0
2021-03-12 14:35:00,114.68,114.77,114.51,114.66,18772.0,110.5631,110.6499,110.3992,110.5438,18772.0
2021-03-12 14:40:00,114.64,115.04,114.6,115.04,24231.0,110.5246,110.9102,110.486,110.9102,24231.0
2021-03-12 14:45:00,115.04,115.12,114.93,115.02,18116.0,110.9102,110.9873,110.8041,110.8909,18116.0
2021-03-12 14:50:00,114.99,115.25,114.92,115.2,31628.0,110.862,111.1127,110.7945,111.0644,31628.0
2021-03-12 14:55:00,115.18,115.21,115.05,115.05,22851.0,111.0452,111.0741,110.9198,110.9198,22851.0
2021-03-12 15:00:00,115.07,115.1,114.79,114.89,20701.0,110.9391,110.968,110.6692,110.7656,20701.0
2021-03-12 15:05:00,114.9,114.93,114.8,114.8,19521.0,110.7752,110.8041,110.6788,110.6788,19521.0
2021-03-12 15:10:00,114.78,114.9,114.66,114.77,34600.0,110.6595,110.7752,110.5438,110.6499,34600.0
2021-03-12 15:15:00,114.79,115.04,114.79,114.98,32269.0,110.6692,110.9102,110.6692,110.8523,32269.0
2021-03-12 15:20:00,114.98,115.02,114.9,114.96,36080.0,110.8523,110.8909,110.7752,110.8331,36080.0
2021-03-12 15:25:00,114.96,114.99,114.57,114.62,62576.0,110.8331,110.862,110.4571,110.5053,62576.0
2021-03-12 15:30:00,114.61,114.79,114.61,114.79,73475.0,110.4956,110.6692,110.4956,110.6692,73475.0
2021-03-12 15:35:00,114.8,115.02,114.74,114.91,151550.0,110.6788,110.8909,110.621,110.7849,151550.0
2021-03-12 15:40:00,114.88,115.0,114.79,114.8,58030.0,110.7559,110.8716,110.6692,110.6788,58030.0
2021-03-12 15:45:00,114.81,114.97,114.79,114.87,74041.0,110.6884,110.8427,110.6692,110.7463,74041.0
2021-03-12 15:50:00,114.87,115.04,114.38,114.56,248996.0,110.7463,110.9102,110.2739,110.4474,248996.0
2021-03-12 15:55:00,114.6,114.65,114.28,114.3,487296.0,110.486,110.5342,110.1775,110.1968,487296.0
2021-03-15 09:30:00,114.63,114.64,113.1,113.8,199706.0,110.5149,110.5246,109.0398,109.7147,199706.0
2021-03-15 09:35:00,113.82,114.38,113.44,114.0,113222.0,109.734,110.2739,109.3676,109.9075,113222.0
2021-03-15 09:40:00,114.05,114.24,113.63,114.11,83244.0,109.9557,110.1389,109.5508,110.0136,83244.0
2021-03-15 09:45:00,114.05,114.2,113.68,114.0,64867.0,109.9557,110.1003,109.599,109.9075,64867.0
2021-03-15 09:50:00,113.95,114.65,113.95,114.44,73721.0,109.8593,110.5342,109.8593,110.3317,73721.0
2021-03-15 09:55:00,114.41,114.69,113.97,114.06,56890.0,110.3028,110.5728,109.8786,109.9654,56890.0
2021-03-15 10:00:00,114.06,114.71,114.04,114.63,41071.0,109.9654,110.592,109.9461,110.5149,41071.0
2021-03-15 10:05:00,114.61,114.66,114.05,114.19,46525.0,110.4956,110.5438,109.9557,110.0907,46525.0
2021-03-15 10:10:00,114.2,114.96,114.2,114.87,73646.0,110.1003,110.8331,110.1003,110.7463,73646.0
2021-03-15 10:15:00,114.8,114.9,114.55,114.56,54754.0,110.6788,110.7752,110.4378,110.4474,54754.0
2021-03-15 10:20:00,114.59,114.86,114.09,114.23,45638.0,110.4763,110.7367,109.9943,110.1293,45638.0
2021-03-15 10:25:00,114.17,114.36,114.05,114.12,45583.0,110.0714,110.2546,109.9557,110.0232,45583.0
2021-03-15 10:30:00,114.05,114.67,113.97,114.43,50968.0,109.9557,110.5535,109.8786,110.3221,50968.0
2021-03-15 10:35:00,114.44,114.48,113.85,114.01,37220.0,110.3317,110.3703,109.7629,109.9172,37220.0
2021-03-15 10:40:00,113.99,114.82,113.97,114.8,50571.0,109.8979,110.6981,109.8786,110.6788,50571.0
2021-03-15 10:45:00,114.81,115.1,114.75,114.84,74379.0,110.6884,110.968,110.6306,110.7174,74379.0
2021-03-15 10:50:00,114.86,115.01,114.73,114.79,26607.0,110.7367,110.8813,110.6113,110.6692,26607.0
2021-03-15 10:55:00,114.77,114.77,114.25,114.55,41748.0,110.6499,110.6499,110.1486,110.4378,41748.0
2021-03-15 11:00:00,114.58,114.64,114.35,114.48,31875.0,110.4667,110.5246,110.245,110.3703,31875.0
2021-03-15 11:05:00,114.52,114.63,114.39,114.52,24318.0,110.4089,110.5149,110.2835,110.4089,24318.0
2021-03-15 11:10:00,114.57,114.73,114.38,114.41,51784.0,110.4571,110.6113,110.2739,110.3028,51784.0
2021-03-15 11:15:00,114.42,114.53,114.12,114.2,47948.0,110.3125,110.4185,110.0232,110.1003,47948.0
2021-03-15 11:20:00,114.2,114.2,113.64,113.86,70838.0,110.1003,110.1003,109.5605,109.7726,70838.0
2021-03-15 11:25:00,113.81,113.83,113.19,113.4,53037.0,109.7243,109.7436,109.1266,109.3291,53037.0
2021-03-15 11:30:00,113.37,113.88,113.34,113.73,56853.0,109.3001,109.7918,109.2712,109.6472,56853.0
2021-03-15 11:35:00,113.74,113.92,113.35,113.54,82655.0,109.6569,109.8304,109.2809,109.464,82655.0
2021-03-15 11:40:00,113.58,114.14,113.57,114.12,33280.0,109.5026,110.0425,109.493,110.0232,33280.0
2021-03-15 11:45:00,114.1,114.29,113.98,114.03,30184.0,110.0039,110.1871,109.8882,109.9365,30184.0
2021-03-15 11:50:00,114.02,114.24,113.89,114.21,36152.0,109.9268,110.1389,109.8015,110.11,36152.0
2021-03-15 11:55:00,114.21,114.32,114.08,114.12,33963.0,110.11,110.216,109.9847,110.0232,33963.0
2021-03-15 12:00:00,114.11,114.23,113.96,114.1,25225.0,110.0136,110.1293,109.869,110.0039,25225.0
2021-03-15 12:05:00,114.1,114.23,114.02,114.17,35904.0,110.0039,110.1293,109.9268,110.0714,35904.0
2021-03-15 12:10:00,114.11,114.11,113.85,114.02,29392.0,110.0136,110.0136,109.7629,109.9268,29392.0
2021-03-15 12:15:00,114.03,114.2,113.91,114.02,77667.0,109.9365,110.1003,109.8208,109.9268,77667.0
2021-03-15 12:20:00,114.02,114.32,114.01,114.26,53844.0,109.9268,110.216,109.9172,110.1582,53844.0
2021-03-15 12:25:00,114.23,114.3,113.96,113.99,52059.0,110.1293,110.1968,109.869,109.8979,52059.0
2021-03-15 12:30:00,113.99,114.36,113.98,114.23,37335.0,109.8979,110.2546,109.8882,110.1293,37335.0
2021-03-15 12:35:00,114.21,114.26,113.96,114.01,31296.0,110.11,110.1582,109.869,109.9172,31296.0
2021-03-15 12:40:00,114.04,114.06,113.77,113.82,26215.0,109.9461,109.9654,109.6858,109.734,26215.0
2021-03-15 12:45:00,113.75,114.01,113.72,113.97,37083.0,109.6665,109.9172,109.6376,109.8786,37083.0
2021-03-15 12:50:00,113.93,114.03,113.75,113.95,24001.0,109.84,109.9365,109.6665,109.8593,24001.0
2021-03-15 12:55:00,113.98,114.01,113.83,113.92,26311.0,109.8882,109.9172,109.7436,109.8304,26311.0
2021-03-15 13:00:00,113.93,114.05,113.88,114.05,20906.0,109.84,109.9557,109.7918,109.9557,20906.0
2021-03-15 13:05:00,114.05,114.17,113.94,113.98,23196.0,109.9557,110.0714,109.8497,109.8882,23196.0
2021-03-15 13:10:00,113.94,113.95,113.64,113.65,26488.0,109.8497,109.8593,109.5605,109.5701,26488.0
2021-03-15 13:15:00,113.65,113.75,113.56,113.72,27147.0,109.5701,109.6665,109.4833,109.6376,27147.0
2021-03-15 13:20:00,113.72,113.79,113.64,113.69,39387.0,109.6376,109.7051,109.5605,109.6087,39387.0
2021-03-15 13:25:00,113.69,113.82,113.62,113.82,45881.0,109.6087,109.734,109.5412,109.734,45881.0
2021-03-15 13:30:00,113.83,113.87,113.72,113.81,28888.0,109.7436,109.7822,109.6376,109.7243,28888.0
2021-03-15 13:35:00,113.86,114.14,113.81,114.08,60347.0,109.7726,110.0425,109.7243,109.9847,60347.0
2021-03-15 13:40:00,114.06,114.17,114.01,114.17,25893.0,109.9654,110.0714,109.9172,110.0714,25893.0
2021-03-15 13:45:00,114.13,114.18,113.99,114.01,42830.0,110.0329,110.0811,109.8979,109.9172,42830.0
2021-03-15 13:50:00,114.0,114.05,113.91,113.96,36964.0,109.9075,109.9557,109.8208,109.869,36964.0
2021-03-15 13:55:00,113.97,113.99,113.83,113.96,32365.0,109.8786,109.8979,109.7436,109.869,32365.0
2021-03-15 14:00:00,113.96,114.27,113.96,114.07,31663.0,109.869,110.1678,109.869,109.975,31663.0
2021-03-15 14:05:00,114.08,114.13,113.99,114.11,45789.0,109.9847,110.0329,109.8979,110.0136,45789.0
2021-03-15 14:10:00,114.11,114.11,113.93,114.07,29845.0,110.0136,110.0136,109.84,109.975,29845.0
2021-03-15 14:15:00,114.06,114.35,114.04,114.35,50302.0,109.9654,110.245,109.9461,110.245,50302.0
2021-03-15 14:20:00,114.36,114.77,114.34,114.76,41378.0,110.2546,110.6499,110.2353,110.6402,41378.0
2021-03-15 14:25:00,114.76,114.96,114.75,114.93,93877.0,110.6402,110.8331,110.6306,110.8041,93877.0
2021-03-15 14:30:00,114.95,115.15,114.93,115.07,136379.0,110.8234,111.0162,110.8041,110.9391,136379.0
2021-03-15 14:35:00,115.09,115.43,115.04,115.27,64222.0,110.9584,111.2862,110.9102,111.1319,64222.0
2021-03-15 14:40:00,115.26,115.34,115.04,115.1,51864.0,111.1223,111.1994,110.9102,110.968,51864.0
2021-03-15 14:45:00,115.1,115.21,115.03,115.14,28474.0,110.968,111.0741,110.9006,111.0066,28474.0
2021-03-15 14:50:00,115.11,115.21,115.01,115.07,42211.0,110.9777,111.0741,110.8813,110.9391,42211.0
2021-03-15 14:55:00,115.08,115.16,115.0,115.13,20355.0,110.9488,111.0259,110.8716,110.997,20355.0
2021-03-15 15:00:00,115.12,115.12,114.83,114.89,31741.0,110.9873,110.9873,110.7077,110.7656,31741.0
2021-03-15 15:05:00,114.83,114.95,114.7,114.9,46725.0,110.7077,110.8234,110.5824,110.7752,46725.0
2021-03-15 15:10:00,114.9,115.02,114.64,114.71,34396.0,110.7752,110.8909,110.5246,110.592,34396.0
2021-03-15 15:15:00,114.73,114.79,114.45,114.51,54024.0,110.6113,110.6692,110.3414,110.3992,54024.0
2021-03-15 15:20:00,114.51,114.55,114.28,114.5,74885.0,110.3992,110.4378,110.1775,110.3896,74885.0
2021-03-15 15:25:00,114.5,114.54,114.24,114.4,55649.0,110.3896,110.4281,110.1389,110.2932,55649.0
2021-03-15 15:30:00,114.4,114.51,114.39,114.46,61020.0,110.2932,110.3992,110.2835,110.351,61020.0
2021-03-15 15:35:00,114.47,114.5,114.34,114.44,146801.0,110.3607,110.3896,110.2353,110.3317,146801.0
2021-03-15 15:40:00,114.45,114.51,114.33,114.51,163773.0,110.3414,110.3992,110.2257,110.3992,163773.0
2021-03-15 15:45:00,114.52,114.8,114.52,114.65,97417.0,110.4089,110.6788,110.4089,110.5342,97417.0
2021-03-15 15:50:00,114.69,114.79,114.45,114.73,184081.0,110.5728,110.6692,110.3414,110.6113,184081.0
2021-03-15 15:55:00,114.73,115.2,114.62,114.88,471193.0,110.6113,111.0644,110.5053,110.7559,471193.0
2021-03-16 09:30:00,117.0,118.83,116.92,117.86,680421.0,112.7998,114.5641,112.7227,113.629,680421.0
2021-03-16 09:35:00,117.82,118.33,117.61,118.02,320078.0,113.5904,114.0821,113.3879,113.7832,320078.0
2021-03-16 09:40:00,118.0,118.55,117.81,118.31,229728.0,113.7639,114.2942,113.5808,114.0628,229728.0
2021-03-16 09:45:00,118.31,118.67,117.9,118.34,286284.0,114.0628,114.4099,113.6675,114.0917,286284.0
2021-03-16 09:50:00,118.34,118.41,117.75,117.98,135807.0,114.0917,114.1592,113.5229,113.7447,135807.0
2021-03-16 09:55:00,118.0,119.4,117.93,119.27,271468.0,113.7639,115.1137,113.6964,114.9883,271468.0
2021-03-16 10:00:00,119.22,119.84,119.01,119.26,261991.0,114.9401,115.5379,114.7377,114.9787,261991.0
2021-03-16 10:05:00,119.32,120.14,119.25,120.13,306389.0,115.0365,115.8271,114.9691,115.8175,306389.0
2021-03-16 10:10:00,120.13,120.37,119.88,120.2,225238.0,115.8175,116.0489,115.5764,115.885,225238.0
2021-03-16 10:15:00,120.15,120.18,119.84,119.98,199031.0,115.8367,115.8657,115.5379,115.6729,199031.0
2021-03-16 10:20:00,120.0,120.28,119.88,120.0,149447.0,115.6921,115.9621,115.5764,115.6921,149447.0
2021-03-16 10:25:00,120.0,120.73,119.89,120.69,178721.0,115.6921,116.3959,115.5861,116.3574,178721.0
2021-03-16 10:30:00,120.75,120.98,120.54,120.85,115631.0,116.4152,116.637,116.2127,116.5116,115631.0
2021-03-16 10:35:00,120.86,120.96,120.62,120.78,92815.0,116.5213,116.6177,116.2899,116.4441,92815.0
2021-03-16 10:40:00,120.78,121.28,120.52,120.56,144798.0,116.4441,116.9262,116.1935,116.232,144798.0
2021-03-16 10:45:00,120.57,120.64,120.1,120.12,103644.0,116.2417,116.3092,115.7885,115.8078,103644.0
2021-03-16 10:50:00,120.17,120.51,120.11,120.15,68682.0,115.856,116.1838,115.7982,115.8367,68682.0
2021-03-16 10:55:00,120.16,120.51,120.13,120.28,54472.0,115.8464,116.1838,115.8175,115.9621,54472.0
2021-03-16 11:00:00,120.3,120.82,120.21,120.75,74195.0,115.9814,116.4827,115.8946,116.4152,74195.0
2021-03-16 11:05:00,120.77,121.17,120.71,120.95,125924.0,116.4345,116.8201,116.3766,116.608,125924.0
2021-03-16 11:10:00,120.96,121.16,120.75,121.05,80556.0,116.6177,116.8105,116.4152,116.7044,80556.0
2021-03-16 11:15:00,121.08,121.23,120.71,120.86,68266.0,116.7334,116.878,116.3766,116.5213,68266.0
2021-03-16 11:20:00,120.86,120.93,120.69,120.79,53022.0,116.5213,116.5887,116.3574,116.4538,53022.0
2021-03-16 11:25:00,120.84,120.86,120.35,120.37,80327.0,116.502,116.5213,116.0296,116.0489,80327.0
2021-03-16 11:30:00,120.43,120.65,120.24,120.33,67229.0,116.1067,116.3188,115.9235,116.0103,67229.0
2021-03-16 11:35:00,120.33,120.67,120.25,120.64,42888.0,116.0103,116.3381,115.9332,116.3092,42888.0
2021-03-16 11:40:00,120.67,121.18,120.64,121.17,100261.0,116.3381,116.8298,116.3092,116.8201,100261.0
2021-03-16 11:45:00,121.18,121.25,120.68,120.93,51854.0,116.8298,116.8973,116.3477,116.5887,51854.0
2021-03-16 11:50:00,120.93,120.98,120.55,120.63,38956.0,116.5887,116.637,116.2224,116.2995,38956.0
2021-03-16 11:55:00,120.6,120.62,120.3,120.37,43250.0,116.2706,116.2899,115.9814,116.0489,43250.0
2021-03-16 12:00:00,120.4,120.49,120.27,120.33,49275.0,116.0778,116.1645,115.9524,116.0103,49275.0
2021-03-16 12:05:00,120.36,120.81,120.32,120.8,44481.0,116.0392,116.4731,116.0006,116.4634,44481.0
2021-03-16 12:10:00,120.81,120.98,120.54,120.54,99197.0,116.4731,116.637,116.2127,116.2127,99197.0
2021-03-16 12:15:00,120.55,120.58,120.11,120.34,109917.0,116.2224,116.2513,115.7982,116.0199,109917.0
2021-03-16 12:20:00,120.36,120.46,119.9,119.94,91061.0,116.0392,116.1356,115.5957,115.6343,91061.0
2021-03-16 12:25:00,119.89,119.91,118.89,119.24,121921.0,115.5861,115.6054,114.622,114.9594,121921.0
2021-03-16 12:30:00,119.31,120.12,119.26,120.12,70049.0,115.0269,115.8078,114.9787,115.8078,70049.0
2021-03-16 12:35:00,120.12,120.35,120.05,120.34,47176.0,115.8078,116.0296,115.7403,116.0199,47176.0
2021-03-16 12:40:00,120.35,120.49,120.2,120.25,55299.0,116.0296,116.1645,115.885,115.9332,55299.0
2021-03-16 12:45:00,120.25,120.39,120.08,120.35,24092.0,115.9332,116.0681,115.7693,116.0296,24092.0
2021-03-16 12:50:00,120.33,120.51,120.22,120.47,30334.0,116.0103,116.1838,115.9042,116.1453,30334.0
2021-03-16 12:55:00,120.45,120.46,120.21,120.23,21791.0,116.126,116.1356,115.8946,115.9139,21791.0
2021-03-16 13:00:00,120.23,120.7,120.22,120.58,42218.0,115.9139,116.367,115.9042,116.2513,42218.0
2021-03-16 13:05:00,120.6,120.83,120.45,120.65,38021.0,116.2706,116.4923,116.126,116.3188,38021.0
2021-03-16 13:10:00,120.66,120.8,120.55,120.6,36076.0,116.3284,116.4634,116.2224,116.2706,36076.0
2021-03-16 13:15:00,120.57,120.76,120.46,120.64,41408.0,116.2417,116.4249,116.1356,116.3092,41408.0
2021-03-16 13:20:00,120.64,120.64,120.32,120.43,30826.0,116.3092,116.3092,116.0006,116.1067,30826.0
2021-03-16 13:25:00,120.45,120.54,120.14,120.15,51963.0,116.126,116.2127,115.8271,115.8367,51963.0
2021-03-16 13:30:00,120.14,120.18,119.84,119.91,55209.0,115.8271,115.8657,115.5379,115.6054,55209.0
2021-03-16 13:35:00,119.93,119.98,119.74,119.89,47515.0,115.6246,115.6729,115.4415,115.5861,47515.0
2021-03-16 13:40:00,119.91,119.95,119.75,119.79,36435.0,115.6054,115.6439,115.4511,115.4897,36435.0
2021-03-16 13:45:00,119.77,120.1,119.73,119.98,40948.0,115.4704,115.7885,115.4318,115.6729,40948.0
2021-03-16 13:50:00,119.95,120.03,119.64,119.67,21787.0,115.6439,115.7211,115.3451,115.374,21787.0
2021-03-16 13:55:00,119.64,119.76,119.45,119.56,67238.0,115.3451,115.4608,115.1619,115.2679,67238.0
2021-03-16 14:00:00,119.59,119.8,119.54,119.75,17236.0,115.2969,115.4993,115.2486,115.4511,17236.0
2021-03-16 14:05:00,119.78,119.78,118.98,119.28,45281.0,115.48,115.48,114.7088,114.998,45281.0
2021-03-16 14:10:00,119.29,119.33,119.02,119.26,32965.0,115.0076,115.0462,114.7473,114.9787,32965.0
2021-03-16 14:15:00,119.23,119.87,119.23,119.77,97260.0,114.9498,115.5668,114.9498,115.4704,97260.0
2021-03-16 14:20:00,119.76,119.99,119.18,119.24,85474.0,115.4608,115.6825,114.9016,114.9594,85474.0
2021-03-16 14:25:00,119.19,119.19,118.64,118.64,78695.0,114.9112,114.9112,114.381,114.381,78695.0
2021-03-16 14:30:00,118.62,118.8,118.51,118.67,51472.0,114.3617,114.5352,114.2556,114.4099,51472.0
2021-03-16 14:35:00,118.65,118.74,118.39,118.55,60950.0,114.3906,114.4774,114.1399,114.2942,60950.0
2021-03-16 14:40:00,118.57,118.67,118.18,118.22,57322.0,114.3135,114.4099,113.9375,113.976,57322.0
2021-03-16 14:45:00,118.23,118.69,118.2,118.68,75927.0,113.9857,114.4292,113.9568,114.4195,75927.0
2021-03-16 14:50:00,118.72,118.91,118.64,118.82,33905.0,114.4581,114.6413,114.381,114.5545,33905.0
2021-03-16 14:55:00,118.84,118.96,118.67,118.83,40287.0,114.5738,114.6895,114.4099,114.5641,40287.0
2021-03-16 15:00:00,118.86,118.94,118.48,118.91,53981.0,114.5931,114.6702,114.2267,114.6413,53981.0
2021-03-16 15:05:00,118.85,119.18,118.84,119.11,47200.0,114.5834,114.9016,114.5738,114.8341,47200.0
2021-03-16 15:10:00,119.11,119.3,119.04,119.13,54365.0,114.8341,115.0173,114.7666,114.8534,54365.0
2021-03-16 15:15:00,119.13,119.27,119.1,119.24,32241.0,114.8534,114.9883,114.8244,114.9594,32241.0
2021-03-16 15:20:00,119.22,119.6,119.17,119.49,58255.0,114.9401,115.3065,114.8919,115.2004,58255.0
2021-03-16 15:25:00,119.49,119.66,119.1,119.2,56000.0,115.2004,115.3643,114.8244,114.9209,56000.0
2021-03-16 15:30:00,119.24,119.53,119.12,119.51,66453.0,114.9594,115.239,114.8437,115.2197,66453.0
2021-03-16 15:35:00,119.53,119.62,119.2,119.34,55230.0,115.239,115.3258,114.9209,115.0558,55230.0
2021-03-16 15:40:00,119.38,119.54,118.98,119.01,75827.0,115.0944,115.2486,114.7088,114.7377,75827.0
2021-03-16 15:45:00,119.0,119.25,118.71,118.72,90581.0,114.728,114.9691,114.4484,114.4581,90581.0
2021-03-16 15:50:00,118.75,118.9,118.53,118.6,164078.0,114.487,114.6316,114.2749,114.3424,164078.0
2021-03-16 15:55:00,118.57,118.57,118.12,118.52,335701.0,114.3135,114.3135,113.8796,114.2653,335701.0
2021-03-17 09:30:00,116.19,117.02,115.14,115.27,377564.0,112.0189,112.8191,111.0066,111.1319,377564.0
2021-03-17 09:35:00,115.27,115.47,114.9,115.38,115876.0,111.1319,111.3248,110.7752,111.238,115876.0
2021-03-17 09:40:00,115.4,117.25,115.23,117.25,112196.0,111.2573,113.0409,111.0934,113.0409,112196.0
2021-03-17 09:45:00,117.2,118.11,116.67,118.11,96393.0,112.9927,113.87,112.4817,113.87,96393.0
2021-03-17 09:50:00,118.05,118.73,117.93,118.7,190305.0,113.8121,114.4677,113.6964,114.4388,190305.0
2021-03-17 09:55:00,118.62,118.67,118.09,118.56,79884.0,114.3617,114.4099,113.8507,114.3038,79884.0
2021-03-17 10:00:00,118.5,119.31,118.43,118.92,102216.0,114.246,115.0269,114.1785,114.6509,102216.0
2021-03-17 10:05:00,118.95,119.06,118.44,118.75,79669.0,114.6798,114.7859,114.1881,114.487,79669.0
2021-03-17 10:10:00,118.76,119.33,118.63,119.19,70911.0,114.4966,115.0462,114.3713,114.9112,70911.0
2021-03-17 10:15:00,119.17,119.2,118.98,119.08,46615.0,114.8919,114.9209,114.7088,114.8052,46615.0
2021-03-17 10:20:00,119.12,119.2,118.73,119.2,35630.0,114.8437,114.9209,114.4677,114.9209,35630.0
2021-03-17 10:25:00,119.19,119.47,118.9,118.9,67463.0,114.9112,115.1812,114.6316,114.6316,67463.0
2021-03-17 10:30:00,118.89,119.27,118.4,119.16,60604.0,114.622,114.9883,114.1496,114.8823,60604.0
2021-03-17 10:35:00,119.21,119.3,118.65,118.71,67627.0,114.9305,115.0173,114.3906,114.4484,67627.0
2021-03-17 10:40:00,118.72,118.75,118.0,118.01,63693.0,114.4581,114.487,113.7639,113.7736,63693.0
2021-03-17 10:45:00,117.89,118.14,117.67,117.85,51388.0,113.6579,113.8989,113.4458,113.6193,51388.0
2021-03-17 10:50:00,117.85,118.23,117.62,118.14,31982.0,113.6193,113.9857,113.3976,113.8989,31982.0
2021-03-17 10:55:00,118.13,118.28,117.93,118.12,30660.0,113.8893,114.0339,113.6964,113.8796,30660.0
2021-03-17 11:00:00,118.09,118.1,117.23,117.52,29065.0,113.8507,113.8603,113.0216,113.3012,29065.0
2021-03-17 11:05:00,117.51,117.66,117.33,117.34,30270.0,113.2915,113.4361,113.118,113.1276,30270.0
2021-03-17 11:10:00,117.31,118.0,117.25,117.65,23542.0,113.0987,113.7639,113.0409,113.4265,23542.0
2021-03-17 11:15:00,117.57,117.83,117.44,117.83,13661.0,113.3494,113.6,113.224,113.6,13661.0
2021-03-17 11:20:00,117.79,118.0,117.62,117.85,68234.0,113.5615,113.7639,113.3976,113.6193,68234.0
2021-03-17 11:25:00,117.79,118.18,117.64,118.01,47886.0,113.5615,113.9375,113.4169,113.7736,47886.0
2021-03-17 11:30:00,117.98,117.98,117.35,117.46,36678.0,113.7447,113.7447,113.1373,113.2433,36678.0
2021-03-17 11:35:00,117.36,117.54,116.93,117.0,57439.0,113.1469,113.3204,112.7323,112.7998,57439.0
2021-03-17 11:40:00,117.03,117.17,116.66,116.89,37094.0,112.8288,112.9637,112.472,112.6938,37094.0
2021-03-17 11:45:00,116.96,117.37,116.96,117.37,29876.0,112.7613,113.1565,112.7613,113.1565,29876.0
2021-03-17 11:50:00,117.35,117.5,117.3,117.45,27076.0,113.1373,113.2819,113.0891,113.2337,27076.0
2021-03-17 11:55:00,117.4,117.61,117.24,117.39,59287.0,113.1855,113.3879,113.0312,113.1758,59287.0
2021-03-17 12:00:00,117.37,117.37,116.96,116.99,30401.0,113.1565,113.1565,112.7613,112.7902,30401.0
2021-03-17 12:05:00,117.01,117.6,117.01,117.53,42331.0,112.8095,113.3783,112.8095,113.3108,42331.0
2021-03-17 12:10:00,117.54,117.86,117.49,117.59,35288.0,113.3204,113.629,113.2722,113.3687,35288.0
2021-03-17 12:15:00,117.58,117.89,117.56,117.77,19249.0,113.359,113.6579,113.3397,113.5422,19249.0
2021-03-17 12:20:00,117.77,117.8,117.53,117.65,29677.0,113.5422,113.5711,113.3108,113.4265,29677.0
2021-03-17 12:25:00,117.66,118.28,117.64,118.1,54834.0,113.4361,114.0339,113.4169,113.8603,54834.0
2021-03-17 12:30:00,118.15,118.15,117.72,117.72,31224.0,113.9085,113.9085,113.494,113.494,31224.0
2021-03-17 12:35:00,117.74,117.83,117.57,117.68,17093.0,113.5133,113.6,113.3494,113.4554,17093.0
2021-03-17 12:40:00,117.67,117.89,117.32,117.35,26953.0,113.4458,113.6579,113.1083,113.1373,26953.0
2021-03-17 12:45:00,117.36,117.6,117.3,117.48,26133.0,113.1469,113.3783,113.0891,113.2626,26133.0
2021-03-17 12:50:00,117.51,117.65,117.43,117.59,24408.0,113.2915,113.4265,113.2144,113.3687,24408.0
2021-03-17 12:55:00,117.53,117.57,116.85,116.87,30645.0,113.3108,113.3494,112.6552,112.6745,30645.0
2021-03-17 13:00:00,116.88,117.03,116.76,116.9,43580.0,112.6841,112.8288,112.5684,112.7034,43580.0
2021-03-17 13:05:00,116.92,117.07,116.71,116.95,36484.0,112.7227,112.8673,112.5202,112.7516,36484.0
2021-03-17 13:10:00,116.91,117.09,116.77,116.97,46035.0,112.7131,112.8866,112.5781,112.7709,46035.0
2021-03-17 13:15:00,116.96,117.13,116.74,117.08,39039.0,112.7613,112.9252,112.5492,112.877,39039.0
2021-03-17 13:20:00,117.07,117.07,116.76,116.94,42328.0,112.8673,112.8673,112.5684,112.742,42328.0
2021-03-17 13:25:00,116.94,117.07,116.86,117.06,44135.0,112.742,112.8673,112.6649,112.8577,44135.0
2021-03-17 13:30:00,117.04,117.04,116.76,116.98,34451.0,112.8384,112.8384,112.5684,112.7805,34451.0
2021-03-17 13:35:00,117.01,117.17,116.94,116.94,51202.0,112.8095,112.9637,112.742,112.742,51202.0
2021-03-17 13:40:00,116.93,117.02,116.8,116.93,28349.0,112.7323,112.8191,112.607,112.7323,28349.0
2021-03-17 13:45:00,116.91,116.93,116.81,116.88,17473.0,112.7131,112.7323,112.6167,112.6841,17473.0
2021-03-17 13:50:00,116.84,116.84,116.61,116.65,24973.0,112.6456,112.6456,112.4238,112.4624,24973.0
2021-03-17 13:55:00,116.66,116.83,116.63,116.82,21330.0,112.472,112.6359,112.4431,112.6263,21330.0
2021-03-17 14:00:00,116.83,117.88,116.83,117.43,167812.0,112.6359,113.6482,112.6359,113.2144,167812.0
2021-03-17 14:05:00,117.46,118.27,117.45,118.1,118957.0,113.2433,114.0242,113.2337,113.8603,118957.0
2021-03-17 14:10:00,118.12,119.2,118.12,118.98,103664.0,113.8796,114.9209,113.8796,114.7088,103664.0
2021-03-17 14:15:00,118.97,119.03,118.49,118.57,75372.0,114.6991,114.757,114.2363,114.3135,75372.0
2021-03-17 14:20:00,118.6,118.67,118.13,118.13,39186.0,114.3424,114.4099,113.8893,113.8893,39186.0
2021-03-17 14:25:00,118.13,118.49,117.95,117.96,71922.0,113.8893,114.2363,113.7157,113.7254,71922.0
2021-03-17 14:30:00,117.95,118.24,117.78,118.07,50265.0,113.7157,113.9953,113.5518,113.8314,50265.0
2021-03-17 14:35:00,118.08,119.22,118.08,119.19,71279.0,113.8411,114.9401,113.8411,114.9112,71279.0
2021-03-17 14:40:00,119.21,120.74,119.12,120.67,169730.0,114.9305,116.4056,114.8437,116.3381,169730.0
2021-03-17 14:45:00,120.64,120.75,120.24,120.47,168684.0,116.3092,116.4152,115.9235,116.1453,168684.0
2021-03-17 14:50:00,120.43,120.54,120.1,120.45,74308.0,116.1067,116.2127,115.7885,116.126,74308.0
2021-03-17 14:55:00,120.4,120.68,120.11,120.68,86644.0,116.0778,116.3477,115.7982,116.3477,86644.0
2021-03-17 15:00:00,120.67,121.12,120.59,121.09,224317.0,116.3381,116.7719,116.261,116.743,224317.0
2021-03-17 15:05:00,121.03,121.14,120.78,120.85,110073.0,116.6852,116.7912,116.4441,116.5116,110073.0
2021-03-17 15:10:00,120.82,120.99,120.14,120.52,101591.0,116.4827,116.6466,115.8271,116.1935,101591.0
2021-03-17 15:15:00,120.53,120.64,120.12,120.23,57016.0,116.2031,116.3092,115.8078,115.9139,57016.0
2021-03-17 15:20:00,120.26,120.28,119.58,119.74,70012.0,115.9428,115.9621,115.2872,115.4415,70012.0
2021-03-17 15:25:00,119.78,120.37,119.78,120.23,85076.0,115.48,116.0489,115.48,115.9139,85076.0
2021-03-17 15:30:00,120.23,120.82,120.1,120.75,86679.0,115.9139,116.4827,115.7885,116.4152,86679.0
2021-03-17 15:35:00,120.72,120.74,119.77,119.8,86050.0,116.3863,116.4056,115.4704,115.4993,86050.0
2021-03-17 15:40:00,119.79,120.23,119.6,119.6,90096.0,115.4897,115.9139,115.3065,115.3065,90096.0
2021-03-17 15:45:00,119.63,119.79,119.47,119.78,97083.0,115.3354,115.4897,115.1812,115.48,97083.0
2021-03-17 15:50:00,119.74,119.75,119.32,119.49,169336.0,115.4415,115.4511,115.0365,115.2004,169336.0
2021-03-17 15:55:00,119.5,120.04,119.35,119.94,328840.0,115.2101,115.7307,115.0655,115.6343,328840.0
2021-03-18 09:30:00,117.88,118.06,116.69,117.55,372712.0,113.6482,113.8218,112.501,113.3301,372712.0
2021-03-18 09:35:00,117.56,117.96,117.25,117.86,147417.0,113.3397,113.7254,113.0409,113.629,147417.0
2021-03-18 09:40:00,117.87,118.06,117.02,117.23,102716.0,113.6386,113.8218,112.8191,113.0216,102716.0
2021-03-18 09:45:00,117.15,118.02,116.62,117.79,179998.0,112.9444,113.7832,112.4335,113.5615,179998.0
2021-03-18 09:50:00,117.65,118.14,117.5,117.68,60732.0,113.4265,113.8989,113.2819,113.4554,60732.0
2021-03-18 09:55:00,117.7,118.16,117.52,118.15,112932.0,113.4747,113.9182,113.3012,113.9085,112932.0
2021-03-18 10:00:00,118.18,118.19,117.64,117.93,89457.0,113.9375,113.9471,113.4169,113.6964,89457.0
2021-03-18 10:05:00,117.95,118.02,117.03,117.23,37577.0,113.7157,113.7832,112.8288,113.0216,37577.0
2021-03-18 10:10:00,117.16,117.2,116.58,116.96,78575.0,112.9541,112.9927,112.3949,112.7613,78575.0
2021-03-18 10:15:00,117.0,117.28,116.77,116.95,81692.0,112.7998,113.0698,112.5781,112.7516,81692.0
2021-03-18 10:20:00,117.0,117.16,116.7,116.97,45844.0,112.7998,112.9541,112.5106,112.7709,45844.0
2021-03-18 10:25:00,116.93,117.64,116.85,117.38,34288.0,112.7323,113.4169,112.6552,113.1662,34288.0
2021-03-18 10:30:00,117.33,117.56,117.03,117.23,49457.0,113.118,113.3397,112.8288,113.0216,49457.0
2021-03-18 10:35:00,117.24,117.97,116.99,117.91,38556.0,113.0312,113.735,112.7902,113.6772,38556.0
2021-03-18 10:40:00,117.92,118.2,117.2,117.32,60668.0,113.6868,113.9568,112.9927,113.1083,60668.0
2021-03-18 10:45:00,117.32,117.35,117.1,117.22,42128.0,113.1083,113.1373,112.8962,113.0119,42128.0
2021-03-18 10:50:00,117.25,117.41,116.99,117.35,29811.0,113.0409,113.1951,112.7902,113.1373,29811.0
2021-03-18 10:55:00,117.41,117.46,117.01,117.37,35011.0,113.1951,113.2433,112.8095,113.1565,35011.0
2021-03-18 11:00:00,117.4,117.79,117.37,117.52,45359.0,113.1855,113.5615,113.1565,113.3012,45359.0
2021-03-18 11:05:00,117.52,117.61,117.42,117.54,22480.0,113.3012,113.3879,113.2048,113.3204,22480.0
2021-03-18 11:10:00,117.56,117.56,117.11,117.11,34705.0,113.3397,113.3397,112.9059,112.9059,34705.0
2021-03-18 11:15:00,117.14,117.52,117.09,117.44,33945.0,112.9348,113.3012,112.8866,113.224,33945.0
2021-03-18 11:20:00,117.46,117.72,117.43,117.45,35088.0,113.2433,113.494,113.2144,113.2337,35088.0
2021-03-18 11:25:00,117.43,117.59,117.21,117.5,36024.0,113.2144,113.3687,113.0023,113.2819,36024.0
2021-03-18 11:30:00,117.51,117.59,117.35,117.41,43335.0,113.2915,113.3687,113.1373,113.1951,43335.0
2021-03-18 11:35:00,117.4,117.57,117.2,117.27,54729.0,113.1855,113.3494,112.9927,113.0601,54729.0
2021-03-18 11:40:00,117.29,117.43,117.26,117.41,54013.0,113.0794,113.2144,113.0505,113.1951,54013.0
2021-03-18 11:45:00,117.41,117.44,117.11,117.29,27182.0,113.1951,113.224,112.9059,113.0794,27182.0
2021-03-18 11:50:00,117.28,117.36,117.06,117.1,48494.0,113.0698,113.1469,112.8577,112.8962,48494.0
2021-03-18 11:55:00,117.14,117.49,116.93,117.44,75792.0,112.9348,113.2722,112.7323,113.224,75792.0
2021-03-18 12:00:00,117.48,117.82,117.28,117.82,31730.0,113.2626,113.5904,113.0698,113.5904,31730.0
2021-03-18 12:05:00,117.83,118.27,117.78,118.23,83392.0,113.6,114.0242,113.5518,113.9857,83392.0
2021-03-18 12:10:00,118.21,118.78,118.2,118.48,96875.0,113.9664,114.5159,113.9568,114.2267,96875.0
2021-03-18 12:15:00,118.48,118.53,118.07,118.07,46875.0,114.2267,114.2749,113.8314,113.8314,46875.0
2021-03-18 12:20:00,118.08,118.26,118.03,118.12,50372.0,113.8411,114.0146,113.7929,113.8796,50372.0
2021-03-18 12:25:00,118.12,118.61,118.12,118.48,36152.0,113.8796,114.352,113.8796,114.2267,36152.0
2021-03-18 12:30:00,118.48,118.61,118.1,118.3,70671.0,114.2267,114.352,113.8603,114.0532,70671.0
2021-03-18 12:35:00,118.28,118.29,117.91,118.08,59604.0,114.0339,114.0435,113.6772,113.8411,59604.0
2021-03-18 12:40:00,118.07,118.07,117.51,117.64,41893.0,113.8314,113.8314,113.2915,113.4169,41893.0
2021-03-18 12:45:00,117.53,117.62,117.14,117.2,27915.0,113.3108,113.3976,112.9348,112.9927,27915.0
2021-03-18 12:50:00,117.18,117.21,116.95,117.0,40040.0,112.9734,113.0023,112.7516,112.7998,40040.0
2021-03-18 12:55:00,116.97,117.02,116.42,116.46,173564.0,112.7709,112.8191,112.2407,112.2792,173564.0
2021-03-18 13:00:00,116.42,117.76,116.39,117.73,79297.0,112.2407,113.5325,112.2117,113.5036,79297.0
2021-03-18 13:05:00,117.73,117.83,117.3,117.36,47918.0,113.5036,113.6,113.0891,113.1469,47918.0
2021-03-18 13:10:00,117.36,117.86,117.18,117.79,35297.0,113.1469,113.629,112.9734,113.5615,35297.0
2021-03-18 13:15:00,117.78,118.29,117.56,118.25,82106.0,113.5518,114.0435,113.3397,114.005,82106.0
2021-03-18 13:20:00,118.34,118.51,118.25,118.3,60191.0,114.0917,114.2556,114.005,114.0532,60191.0
2021-03-18 13:25:00,118.3,118.73,118.27,118.43,44268.0,114.0532,114.4677,114.0242,114.1785,44268.0
2021-03-18 13:30:00,118.46,118.46,117.98,118.14,29110.0,114.2074,114.2074,113.7447,113.8989,29110.0
2021-03-18 13:35:00,118.16,118.26,117.96,118.24,23274.0,113.9182,114.0146,113.7254,113.9953,23274.0
2021-03-18 13:40:00,118.18,118.28,118.0,118.13,30514.0,113.9375,114.0339,113.7639,113.8893,30514.0
2021-03-18 13:45:00,118.14,118.2,117.86,118.03,36877.0,113.8989,113.9568,113.629,113.7929,36877.0
2021-03-18 13:50:00,118.04,118.3,118.02,118.27,35182.0,113.8025,114.0532,113.7832,114.0242,35182.0
2021-03-18 13:55:00,118.22,118.25,118.02,118.18,64202.0,113.976,114.005,113.7832,113.9375,64202.0
2021-03-18 14:00:00,118.17,118.19,117.71,117.82,55401.0,113.9278,113.9471,113.4843,113.5904,55401.0
2021-03-18 14:05:00,117.8,117.9,117.69,117.72,26708.0,113.5711,113.6675,113.4651,113.494,26708.0
2021-03-18 14:10:00,117.71,117.75,117.27,117.46,76058.0,113.4843,113.5229,113.0601,113.2433,76058.0
2021-03-18 14:15:00,117.43,117.53,116.99,117.13,47600.0,113.2144,113.3108,112.7902,112.9252,47600.0
2021-03-18 14:20:00,117.14,117.3,117.03,117.07,26415.0,112.9348,113.0891,112.8288,112.8673,26415.0
2021-03-18 14:25:00,117.06,117.06,116.5,116.59,83613.0,112.8577,112.8577,112.3178,112.4045,83613.0
2021-03-18 14:30:00,116.61,116.62,115.96,115.98,186387.0,112.4238,112.4335,111.7972,111.8164,186387.0
2021-03-18 14:35:00,115.98,116.34,115.88,116.2,151556.0,111.8164,112.1635,111.72,112.0286,151556.0
2021-03-18 14:40:00,116.2,116.22,115.5,115.61,65189.0,112.0286,112.0478,111.3537,111.4597,65189.0
2021-03-18 14:45:00,115.69,115.93,115.55,115.86,54853.0,111.5369,111.7682,111.4019,111.7008,54853.0
2021-03-18 14:50:00,115.84,115.96,115.52,115.8,66111.0,111.6815,111.7972,111.373,111.6429,66111.0
2021-03-18 14:55:00,115.84,116.07,115.66,115.66,55697.0,111.6815,111.9032,111.5079,111.5079,55697.0
2021-03-18 15:00:00,115.67,115.95,115.5,115.71,40676.0,111.5176,111.7875,111.3537,111.5561,40676.0
2021-03-18 15:05:00,115.72,115.76,115.33,115.68,43218.0,111.5658,111.6043,111.1898,111.5272,43218.0
2021-03-18 15:10:00,115.7,115.94,115.5,115.67,54380.0,111.5465,111.7779,111.3537,111.5176,54380.0
2021-03-18 15:15:00,115.6,115.65,115.12,115.27,65119.0,111.4501,111.4983,110.9873,111.1319,65119.0
2021-03-18 15:20:00,115.28,115.34,115.04,115.14,60562.0,111.1416,111.1994,110.9102,111.0066,60562.0
2021-03-18 15:25:00,115.17,115.52,115.02,115.46,87544.0,111.0355,111.373,110.8909,111.3151,87544.0
2021-03-18 15:30:00,115.45,115.49,114.92,115.03,121486.0,111.3055,111.344,110.7945,110.9006,121486.0
2021-03-18 15:35:00,115.03,115.2,114.76,114.95,123851.0,110.9006,111.0644,110.6402,110.8234,123851.0
2021-03-18 15:40:00,114.95,115.02,114.66,114.72,126468.0,110.8234,110.8909,110.5438,110.6017,126468.0
2021-03-18 15:45:00,114.73,114.81,114.39,114.41,127758.0,110.6113,110.6884,110.2835,110.3028,127758.0
2021-03-18 15:50:00,114.41,114.51,114.19,114.28,280120.0,110.3028,110.3992,110.0907,110.1775,280120.0
2021-03-18 15:55:00,114.27,114.54,114.11,114.22,558245.0,110.1678,110.4281,110.0136,110.1196,558245.0
2021-03-19 09:30:00,114.26,115.29,114.12,114.3,850169.0,110.1582,111.1512,110.0232,110.1968,850169.0
2021-03-19 09:35:00,114.34,114.78,113.63,113.68,141145.0,110.2353,110.6595,109.5508,109.599,141145.0
2021-03-19 09:40:00,113.67,113.72,112.55,113.52,144513.0,109.5894,109.6376,108.5096,109.4448,144513.0
2021-03-19 09:45:00,113.39,114.21,113.06,113.71,94282.0,109.3194,110.11,109.0013,109.6279,94282.0
2021-03-19 09:50:00,113.76,115.16,113.72,114.56,113426.0,109.6761,111.0259,109.6376,110.4474,113426.0
2021-03-19 09:55:00,114.48,114.67,113.82,113.89,92442.0,110.3703,110.5535,109.734,109.8015,92442.0
2021-03-19 10:00:00,113.89,113.89,112.6,112.68,125928.0,109.8015,109.8015,108.5578,108.6349,125928.0
2021-03-19 10:05:00,112.64,112.87,112.14,112.87,150010.0,108.5964,108.8181,108.1143,108.8181,150010.0
2021-03-19 10:10:00,112.85,113.68,112.62,113.61,97003.0,108.7988,109.599,108.5771,109.5315,97003.0
2021-03-19 10:15:00,113.58,113.99,113.32,113.8,78697.0,109.5026,109.8979,109.2519,109.7147,78697.0
2021-03-19 10:20:00,113.87,114.29,113.77,114.01,63670.0,109.7822,110.1871,109.6858,109.9172,63670.0
2021-03-19 10:25:00,114.02,114.2,113.69,113.79,33602.0,109.9268,110.1003,109.6087,109.7051,33602.0
2021-03-19 10:30:00,113.78,114.03,112.95,113.06,61819.0,109.6954,109.9365,108.8952,109.0013,61819.0
2021-03-19 10:35:00,113.09,114.05,113.09,114.0,84595.0,109.0302,109.9557,109.0302,109.9075,84595.0
2021-03-19 10:40:00,114.02,114.61,113.94,114.56,59688.0,109.9268,110.4956,109.8497,110.4474,59688.0
2021-03-19 10:45:00,114.52,114.82,114.07,114.07,48177.0,110.4089,110.6981,109.975,109.975,48177.0
2021-03-19 10:50:00,114.07,114.95,113.9,114.65,88783.0,109.975,110.8234,109.8111,110.5342,88783.0
2021-03-19 10:55:00,114.68,114.97,114.29,114.95,58615.0,110.5631,110.8427,110.1871,110.8234,58615.0
2021-03-19 11:00:00,114.96,115.02,114.61,114.93,43390.0,110.8331,110.8909,110.4956,110.8041,43390.0
2021-03-19 11:05:00,114.86,115.2,114.79,114.82,67426.0,110.7367,111.0644,110.6692,110.6981,67426.0
2021-03-19 11:10:00,114.88,114.93,114.42,114.65,71458.0,110.7559,110.8041,110.3125,110.5342,71458.0
2021-03-19 11:15:00,114.67,115.1,114.61,114.7,34931.0,110.5535,110.968,110.4956,110.5824,34931.0
2021-03-19 11:20:00,114.66,114.76,114.19,114.25,50554.0,110.5438,110.6402,110.0907,110.1486,50554.0
2021-03-19 11:25:00,114.24,114.87,113.95,114.87,121230.0,110.1389,110.7463,109.8593,110.7463,121230.0
2021-03-19 11:30:00,114.86,115.08,114.66,114.88,26186.0,110.7367,110.9488,110.5438,110.7559,26186.0
2021-03-19 11:35:00,114.92,115.2,114.9,115.15,37718.0,110.7945,111.0644,110.7752,111.0162,37718.0
2021-03-19 11:40:00,115.16,115.17,114.9,115.0,39742.0,111.0259,111.0355,110.7752,110.8716,39742.0
2021-03-19 11:45:00,114.97,115.42,114.92,115.32,32678.0,110.8427,111.2766,110.7945,111.1801,32678.0
2021-03-19 11:50:00,115.32,115.49,114.97,115.41,42050.0,111.1801,111.344,110.8427,111.2669,42050.0
2021-03-19 11:55:00,115.41,115.48,115.22,115.25,17271.0,111.2669,111.3344,111.0837,111.1127,17271.0
2021-03-19 12:00:00,115.25,115.75,115.24,115.7,40380.0,111.1127,111.5947,111.103,111.5465,40380.0
2021-03-19 12:05:00,115.67,115.96,115.61,115.81,42055.0,111.5176,111.7972,111.4597,111.6526,42055.0
2021-03-19 12:10:00,115.76,115.96,115.47,115.95,55273.0,111.6043,111.7972,111.3248,111.7875,55273.0
2021-03-19 12:15:00,115.95,116.0,115.77,115.8,43671.0,111.7875,111.8357,111.614,111.6429,43671.0
2021-03-19 12:20:00,115.76,116.0,115.75,115.95,44929.0,111.6043,111.8357,111.5947,111.7875,44929.0
2021-03-19 12:25:00,115.9,115.98,115.76,115.93,50106.0,111.7393,111.8164,111.6043,111.7682,50106.0
2021-03-19 12:30:00,115.85,116.24,115.84,116.12,39939.0,111.6911,112.0671,111.6815,111.9514,39939.0
2021-03-19 12:35:00,116.14,116.28,115.77,115.94,22604.0,111.9707,112.1057,111.614,111.7779,22604.0
2021-03-19 12:40:00,115.94,116.24,115.92,116.1,21264.0,111.7779,112.0671,111.7586,111.9321,21264.0
2021-03-19 12:45:00,116.15,116.76,116.15,116.42,81747.0,111.9803,112.5684,111.9803,112.2407,81747.0
2021-03-19 12:50:00,116.44,116.49,116.14,116.17,48162.0,112.2599,112.3081,111.9707,111.9996,48162.0
2021-03-19 12:55:00,116.16,116.47,116.05,116.38,54319.0,111.99,112.2889,111.8839,112.2021,54319.0
2021-03-19 13:00:00,116.37,116.5,116.16,116.22,71788.0,112.1924,112.3178,111.99,112.0478,71788.0
2021-03-19 13:05:00,116.19,116.29,115.72,115.93,50403.0,112.0189,112.1153,111.5658,111.7682,50403.0
2021-03-19 13:10:00,115.95,116.41,115.91,116.41,21771.0,111.7875,112.231,111.749,112.231,21771.0
2021-03-19 13:15:00,116.39,116.46,116.18,116.37,20839.0,112.2117,112.2792,112.0093,112.1924,20839.0
2021-03-19 13:20:00,116.37,116.62,116.36,116.6,41855.0,112.1924,112.4335,112.1828,112.4142,41855.0
2021-03-19 13:25:00,116.57,116.88,116.57,116.86,49935.0,112.3853,112.6841,112.3853,112.6649,49935.0
2021-03-19 13:30:00,116.86,116.96,116.73,116.88,32546.0,112.6649,112.7613,112.5395,112.6841,32546.0
2021-03-19 13:35:00,116.9,116.98,116.6,116.83,66524.0,112.7034,112.7805,112.4142,112.6359,66524.0
2021-03-19 13:40:00,116.85,116.91,116.75,116.86,17547.0,112.6552,112.7131,112.5588,112.6649,17547.0
2021-03-19 13:45:00,116.86,116.96,116.79,116.95,15105.0,112.6649,112.7613,112.5974,112.7516,15105.0
2021-03-19 13:50:00,116.95,117.06,116.73,116.77,42953.0,112.7516,112.8577,112.5395,112.5781,42953.0
2021-03-19 13:55:00,116.77,116.77,116.06,116.37,134492.0,112.5781,112.5781,111.8936,112.1924,134492.0
2021-03-19 14:00:00,116.38,116.73,116.38,116.71,36425.0,112.2021,112.5395,112.2021,112.5202,36425.0
2021-03-19 14:05:00,116.73,116.9,116.38,116.4,37973.0,112.5395,112.7034,112.2021,112.2214,37973.0
2021-03-19 14:10:00,116.42,116.89,116.36,116.83,29450.0,112.2407,112.6938,112.1828,112.6359,29450.0
2021-03-19 14:15:00,116.8,116.8,116.31,116.41,27254.0,112.607,112.607,112.1346,112.231,27254.0
2021-03-19 14:20:00,116.46,116.5,116.1,116.49,28602.0,112.2792,112.3178,111.9321,112.3081,28602.0
2021-03-19 14:25:00,116.51,116.68,116.45,116.65,34447.0,112.3274,112.4913,112.2696,112.4624,34447.0
2021-03-19 14:30:00,116.65,116.73,116.42,116.57,19266.0,112.4624,112.5395,112.2407,112.3853,19266.0
2021-03-19 14:35:00,116.59,116.63,116.43,116.43,19877.0,112.4045,112.4431,112.2503,112.2503,19877.0
2021-03-19 14:40:00,116.46,116.48,115.8,115.84,62639.0,112.2792,112.2985,111.6429,111.6815,62639.0
2021-03-19 14:45:00,115.84,116.09,115.58,116.06,56950.0,111.6815,111.9225,111.4308,111.8936,56950.0
2021-03-19 14:50:00,116.02,116.12,115.81,115.84,21934.0,111.855,111.9514,111.6526,111.6815,21934.0
2021-03-19 14:55:00,115.82,116.27,115.82,116.27,21260.0,111.6622,112.096,111.6622,112.096,21260.0
2021-03-19 15:00:00,116.28,116.28,115.71,115.73,31199.0,112.1057,112.1057,111.5561,111.5754,31199.0
2021-03-19 15:05:00,115.75,115.8,115.58,115.6,18953.0,111.5947,111.6429,111.4308,111.4501,18953.0
2021-03-19 15:10:00,115.56,115.7,115.33,115.36,45248.0,111.4115,111.5465,111.1898,111.2187,45248.0
2021-03-19 15:15:00,115.29,115.55,115.23,115.27,37281.0,111.1512,111.4019,111.0934,111.1319,37281.0
2021-03-19 15:20:00,115.27,115.37,115.11,115.19,40142.0,111.1319,111.2283,110.9777,111.0548,40142.0
2021-03-19 15:25:00,115.12,115.42,114.96,115.31,41556.0,110.9873,111.2766,110.8331,111.1705,41556.0
2021-03-19 15:30:00,115.32,115.48,115.22,115.48,47193.0,111.1801,111.3344,111.0837,111.3344,47193.0
2021-03-19 15:35:00,115.47,115.72,115.39,115.44,39804.0,111.3248,111.5658,111.2476,111.2958,39804.0
2021-03-19 15:40:00,115.46,115.99,115.41,115.93,64852.0,111.3151,111.8261,111.2669,111.7682,64852.0
2021-03-19 15:45:00,115.91,116.0,115.43,115.66,82091.0,111.749,111.8357,111.2862,111.5079,82091.0
2021-03-19 15:50:00,115.68,115.79,114.89,115.14,240250.0,111.5272,111.6333,110.7656,111.0066,240250.0
2021-03-19 15:55:00,115.14,115.55,114.63,114.75,589843.0,111.0066,111.4019,110.5149,110.6306,589843.0
2021-03-22 09:30:00,117.56,119.47,117.47,118.8,505824.0,113.3397,115.1812,113.253,114.5352,505824.0
2021-03-22 09:35:00,118.83,118.93,118.17,118.75,159522.0,114.5641,114.6605,113.9278,114.487,159522.0
2021-03-22 09:40:00,118.71,118.71,117.77,118.29,165639.0,114.4484,114.4484,113.5422,114.0435,165639.0
2021-03-22 09:45:00,118.31,118.4,117.8,117.95,110434.0,114.0628,114.1496,113.5711,113.7157,110434.0
2021-03-22 09:50:00,117.95,118.64,117.9,118.54,173745.0,113.7157,114.381,113.6675,114.2845,173745.0
2021-03-22 09:55:00,118.56,118.56,117.85,118.1,175149.0,114.3038,114.3038,113.6193,113.8603,175149.0
2021-03-22 10:00:00,118.19,118.55,118.0,118.15,85093.0,113.9471,114.2942,113.7639,113.9085,85093.0
2021-03-22 10:05:00,118.2,118.2,117.08,117.51,184301.0,113.9568,113.9568,112.877,113.2915,184301.0
2021-03-22 10:10:00,117.6,117.94,117.31,117.52,71198.0,113.3783,113.7061,113.0987,113.3012,71198.0
2021-03-22 10:15:00,117.55,117.64,117.15,117.39,66210.0,113.3301,113.4169,112.9444,113.1758,66210.0
2021-03-22 10:20:00,117.38,117.59,117.08,117.1,47390.0,113.1662,113.3687,112.877,112.8962,47390.0
2021-03-22 10:25:00,117.17,117.61,117.0,117.6,55606.0,112.9637,113.3879,112.7998,113.3783,55606.0
2021-03-22 10:30:00,117.63,118.06,117.28,117.93,68278.0,113.4072,113.8218,113.0698,113.6964,68278.0
2021-03-22 10:35:00,117.93,117.98,117.49,117.91,50089.0,113.6964,113.7447,113.2722,113.6772,50089.0
2021-03-22 10:40:00,117.97,118.45,117.97,118.45,45268.0,113.735,114.1978,113.735,114.1978,45268.0
2021-03-22 10:45:00,118.44,118.6,118.36,118.44,53071.0,114.1881,114.3424,114.111,114.1881,53071.0
2021-03-22 10:50:00,118.47,118.6,118.33,118.54,66016.0,114.2171,114.3424,114.0821,114.2845,66016.0
2021-03-22 10:55:00,118.5,118.64,118.0,118.39,90673.0,114.246,114.381,113.7639,114.1399,90673.0
2021-03-22 11:00:00,118.45,118.51,118.14,118.3,61283.0,114.1978,114.2556,113.8989,114.0532,61283.0
2021-03-22 11:05:00,118.3,118.57,118.27,118.43,39105.0,114.0532,114.3135,114.0242,114.1785,39105.0
2021-03-22 11:10:00,118.45,118.66,118.44,118.52,56932.0,114.1978,114.4002,114.1881,114.2653,56932.0
2021-03-22 11:15:00,118.5,118.56,118.35,118.49,37679.0,114.246,114.3038,114.1014,114.2363,37679.0
2021-03-22 11:20:00,118.47,118.82,118.39,118.79,42403.0,114.2171,114.5545,114.1399,114.5256,42403.0
2021-03-22 11:25:00,118.75,119.3,118.74,119.22,122919.0,114.487,115.0173,114.4774,114.9401,122919.0
2021-03-22 11:30:00,119.26,120.48,119.24,120.35,388038.0,114.9787,116.1549,114.9594,116.0296,388038.0
2021-03-22 11:35:00,120.36,120.39,120.07,120.22,109722.0,116.0392,116.0681,115.7596,115.9042,109722.0
2021-03-22 11:40:00,120.24,120.47,120.11,120.42,98178.0,115.9235,116.1453,115.7982,116.0971,98178.0
2021-03-22 11:45:00,120.47,120.52,120.03,120.22,102134.0,116.1453,116.1935,115.7211,115.9042,102134.0
2021-03-22 11:50:00,120.26,120.33,120.17,120.22,67069.0,115.9428,116.0103,115.856,115.9042,67069.0
2021-03-22 11:55:00,120.18,120.19,119.83,119.91,82587.0,115.8657,115.8753,115.5282,115.6054,82587.0
2021-03-22 12:00:00,119.96,120.07,119.84,119.85,46652.0,115.6536,115.7596,115.5379,115.5475,46652.0
2021-03-22 12:05:00,119.84,119.86,119.57,119.65,79267.0,115.5379,115.5572,115.2776,115.3547,79267.0
2021-03-22 12:10:00,119.68,119.95,119.63,119.73,80347.0,115.3836,115.6439,115.3354,115.4318,80347.0
2021-03-22 12:15:00,119.73,119.81,119.6,119.69,61146.0,115.4318,115.509,115.3065,115.3933,61146.0
2021-03-22 12:20:00,119.7,119.82,119.61,119.65,62712.0,115.4029,115.5186,115.3161,115.3547,62712.0
2021-03-22 12:25:00,119.67,120.1,119.67,120.1,129237.0,115.374,115.7885,115.374,115.7885,129237.0
2021-03-22 12:30:00,120.1,120.75,120.1,120.73,103164.0,115.7885,116.4152,115.7885,116.3959,103164.0
2021-03-22 12:35:00,120.75,120.97,120.66,120.87,90073.0,116.4152,116.6273,116.3284,116.5309,90073.0
2021-03-22 12:40:00,120.88,121.34,120.79,121.33,124204.0,116.5405,116.984,116.4538,116.9744,124204.0
2021-03-22 12:45:00,121.32,121.48,121.17,121.19,126670.0,116.9647,117.119,116.8201,116.8394,126670.0
2021-03-22 12:50:00,121.21,121.26,121.02,121.1,77040.0,116.8587,116.9069,116.6755,116.7526,77040.0
2021-03-22 12:55:00,121.13,121.34,120.91,121.2,62068.0,116.7816,116.984,116.5695,116.8491,62068.0
2021-03-22 13:00:00,121.22,121.24,120.9,120.94,43108.0,116.8683,116.8876,116.5598,116.5984,43108.0
2021-03-22 13:05:00,120.94,120.97,120.71,120.8,44340.0,116.5984,116.6273,116.3766,116.4634,44340.0
2021-03-22 13:10:00,120.79,120.9,120.7,120.76,48917.0,116.4538,116.5598,116.367,116.4249,48917.0
2021-03-22 13:15:00,120.77,121.02,120.69,120.98,75945.0,116.4345,116.6755,116.3574,116.637,75945.0
2021-03-22 13:20:00,120.99,121.18,120.93,120.94,27509.0,116.6466,116.8298,116.5887,116.5984,27509.0
2021-03-22 13:25:00,120.93,120.96,120.7,120.78,33163.0,116.5887,116.6177,116.367,116.4441,33163.0
2021-03-22 13:30:00,120.78,121.28,120.77,121.23,85026.0,116.4441,116.9262,116.4345,116.878,85026.0
2021-03-22 13:35:00,121.26,121.34,121.04,121.21,141585.0,116.9069,116.984,116.6948,116.8587,141585.0
2021-03-22 13:40:00,121.18,121.36,121.07,121.22,120125.0,116.8298,117.0033,116.7237,116.8683,120125.0
2021-03-22 13:45:00,121.21,121.28,120.49,121.0,359032.0,116.8587,116.9262,116.1645,116.6562,359032.0
2021-03-22 13:50:00,121.03,121.3,120.89,121.08,199601.0,116.6852,116.9455,116.5502,116.7334,199601.0
2021-03-22 13:55:00,121.08,121.12,120.51,120.55,69499.0,116.7334,116.7719,116.1838,116.2224,69499.0
2021-03-22 14:00:00,120.57,120.62,120.16,120.22,78226.0,116.2417,116.2899,115.8464,115.9042,78226.0
2021-03-22 14:05:00,120.26,120.34,120.17,120.32,38428.0,115.9428,116.0199,115.856,116.0006,38428.0
2021-03-22 14:10:00,120.31,120.46,120.25,120.27,66332.0,115.991,116.1356,115.9332,115.9524,66332.0
2021-03-22 14:15:00,120.35,120.41,120.25,120.36,35796.0,116.0296,116.0874,115.9332,116.0392,35796.0
2021-03-22 14:20:00,120.34,120.44,120.08,120.08,38889.0,116.0199,116.1163,115.7693,115.7693,38889.0
2021-03-22 14:25:00,120.09,120.45,120.03,120.4,40944.0,115.7789,116.126,115.7211,116.0778,40944.0
2021-03-22 14:30:00,120.4,120.49,120.24,120.24,48424.0,116.0778,116.1645,115.9235,115.9235,48424.0
2021-03-22 14:35:00,120.25,120.36,120.02,120.19,42565.0,115.9332,116.0392,115.7114,115.8753,42565.0
2021-03-22 14:40:00,120.12,120.32,120.04,120.09,69280.0,115.8078,116.0006,115.7307,115.7789,69280.0
2021-03-22 14:45:00,120.09,120.17,119.88,119.92,70374.0,115.7789,115.856,115.5764,115.615,70374.0
2021-03-22 14:50:00,119.91,120.06,119.85,119.94,39399.0,115.6054,115.75,115.5475,115.6343,39399.0
2021-03-22 14:55:00,119.93,120.0,119.82,119.98,54174.0,115.6246,115.6921,115.5186,115.6729,54174.0
2021-03-22 15:00:00,120.0,120.14,119.85,120.0,40467.0,115.6921,115.8271,115.5475,115.6921,40467.0
2021-03-22 15:05:00,120.0,120.02,119.84,119.9,64476.0,115.6921,115.7114,115.5379,115.5957,64476.0
2021-03-22 15:10:00,119.89,120.01,119.65,119.82,128457.0,115.5861,115.7018,115.3547,115.5186,128457.0
2021-03-22 15:15:00,119.83,119.98,119.49,119.57,70655.0,115.5282,115.6729,115.2004,115.2776,70655.0
2021-03-22 15:20:00,119.54,119.62,119.31,119.47,66854.0,115.2486,115.3258,115.0269,115.1812,66854.0
2021-03-22 15:25:00,119.48,119.52,119.17,119.23,84399.0,115.1908,115.2294,114.8919,114.9498,84399.0
2021-03-22 15:30:00,119.23,119.55,119.21,119.3,60544.0,114.9498,115.2583,114.9305,115.0173,60544.0
2021-03-22 15:35:00,119.3,119.5,119.23,119.41,60501.0,115.0173,115.2101,114.9498,115.1233,60501.0
2021-03-22 15:40:00,119.41,119.44,119.25,119.29,82877.0,115.1233,115.1522,114.9691,115.0076,82877.0
2021-03-22 15:45:00,119.31,119.38,119.17,119.24,78564.0,115.0269,115.0944,114.8919,114.9594,78564.0
2021-03-22 15:50:00,119.17,119.37,118.9,119.21,191283.0,114.8919,115.0848,114.6316,114.9305,191283.0
2021-03-22 15:55:00,119.21,119.41,119.02,119.39,363829.0,114.9305,115.1233,114.7473,115.104,363829.0
2021-03-23 09:30:00,119.9,119.9,117.85,119.19,463684.0,115.5957,115.5957,113.6193,114.9112,463684.0
2021-03-23 09:35:00,119.23,120.15,119.09,120.07,225803.0,114.9498,115.8367,114.8148,115.7596,225803.0
2021-03-23 09:40:00,120.03,120.2,118.87,119.38,112629.0,115.7211,115.885,114.6027,115.0944,112629.0
2021-03-23 09:45:00,119.43,119.45,118.45,118.8,53341.0,115.1426,115.1619,114.1978,114.5352,53341.0
2021-03-23 09:50:00,118.86,119.13,118.11,118.23,102351.0,114.5931,114.8534,113.87,113.9857,102351.0
2021-03-23 09:55:00,118.33,119.04,118.0,119.03,97995.0,114.0821,114.7666,113.7639,114.757,97995.0
2021-03-23 10:00:00,119.02,119.21,118.62,118.67,52411.0,114.7473,114.9305,114.3617,114.4099,52411.0
2021-03-23 10:05:00,118.7,119.53,118.64,119.36,50617.0,114.4388,115.239,114.381,115.0751,50617.0
2021-03-23 10:10:00,119.31,119.72,119.24,119.46,62791.0,115.0269,115.4222,114.9594,115.1715,62791.0
2021-03-23 10:15:00,119.47,119.56,119.01,119.01,59232.0,115.1812,115.2679,114.7377,114.7377,59232.0
2021-03-23 10:20:00,119.01,119.08,118.56,119.03,63684.0,114.7377,114.8052,114.3038,114.757,63684.0
2021-03-23 10:25:00,119.08,119.17,118.51,118.52,34552.0,114.8052,114.8919,114.2556,114.2653,34552.0
2021-03-23 10:30:00,118.56,118.56,117.75,117.8,98563.0,114.3038,114.3038,113.5229,113.5711,98563.0
2021-03-23 10:35:00,117.82,118.17,117.77,118.0,65078.0,113.5904,113.9278,113.5422,113.7639,65078.0
2021-03-23 10:40:00,117.99,118.4,117.86,118.15,54846.0,113.7543,114.1496,113.629,113.9085,54846.0
2021-03-23 10:45:00,118.12,118.42,118.1,118.38,48385.0,113.8796,114.1689,113.8603,114.1303,48385.0
2021-03-23 10:50:00,118.4,118.61,118.34,118.5,81778.0,114.1496,114.352,114.0917,114.246,81778.0
2021-03-23 10:55:00,118.59,118.78,118.48,118.76,40183.0,114.3328,114.5159,114.2267,114.4966,40183.0
2021-03-23 11:00:00,118.79,118.79,118.17,118.28,54876.0,114.5256,114.5256,113.9278,114.0339,54876.0
2021-03-23 11:05:00,118.29,119.05,118.29,118.89,49033.0,114.0435,114.7762,114.0435,114.622,49033.0
2021-03-23 11:10:00,118.87,119.03,118.58,118.88,52003.0,114.6027,114.757,114.3231,114.6123,52003.0
2021-03-23 11:15:00,118.88,118.96,118.76,118.89,66815.0,114.6123,114.6895,114.4966,114.622,66815.0
2021-03-23 11:20:00,118.87,119.13,118.64,118.83,76579.0,114.6027,114.8534,114.381,114.5641,76579.0
2021-03-23 11:25:00,118.84,119.06,118.84,119.0,32448.0,114.5738,114.7859,114.5738,114.728,32448.0
2021-03-23 11:30:00,119.0,119.01,118.67,118.73,51352.0,114.728,114.7377,114.4099,114.4677,51352.0
2021-03-23 11:35:00,118.71,118.76,117.99,118.03,47508.0,114.4484,114.4966,113.7543,113.7929,47508.0
2021-03-23 11:40:00,118.02,118.18,117.76,117.86,41198.0,113.7832,113.9375,113.5325,113.629,41198.0
2021-03-23 11:45:00,117.84,117.91,117.62,117.76,29653.0,113.6097,113.6772,113.3976,113.5325,29653.0
2021-03-23 11:50:00,117.73,117.8,117.55,117.63,29889.0,113.5036,113.5711,113.3301,113.4072,29889.0
2021-03-23 11:55:00,117.62,117.76,117.52,117.73,38405.0,113.3976,113.5325,113.3012,113.5036,38405.0
2021-03-23 12:00:00,117.73,118.15,117.62,117.62,74220.0,113.5036,113.9085,113.3976,113.3976,74220.0
2021-03-23 12:05:00,117.61,117.61,116.57,117.18,194995.0,113.3879,113.3879,112.3853,112.9734,194995.0
2021-03-23 12:10:00,117.2,117.32,116.95,117.25,51358.0,112.9927,113.1083,112.7516,113.0409,51358.0
2021-03-23 12:15:00,117.21,117.49,117.19,117.41,39126.0,113.0023,113.2722,112.983,113.1951,39126.0
2021-03-23 12:20:00,117.43,117.78,117.27,117.75,52225.0,113.2144,113.5518,113.0601,113.5229,52225.0
2021-03-23 12:25:00,117.78,117.92,117.31,117.45,41706.0,113.5518,113.6868,113.0987,113.2337,41706.0
2021-03-23 12:30:00,117.49,117.72,117.38,117.43,24212.0,113.2722,113.494,113.1662,113.2144,24212.0
2021-03-23 12:35:00,117.42,117.93,117.42,117.93,29223.0,113.2048,113.6964,113.2048,113.6964,29223.0
2021-03-23 12:40:00,117.93,117.99,117.64,117.99,15463.0,113.6964,113.7543,113.4169,113.7543,15463.0
2021-03-23 12:45:00,118.0,118.07,117.62,117.64,17372.0,113.7639,113.8314,113.3976,113.4169,17372.0
2021-03-23 12:50:00,117.69,117.92,117.64,117.9,16632.0,113.4651,113.6868,113.4169,113.6675,16632.0
2021-03-23 12:55:00,117.89,118.18,117.86,118.18,30215.0,113.6579,113.9375,113.629,113.9375,30215.0
2021-03-23 13:00:00,118.2,118.25,117.82,117.87,41960.0,113.9568,114.005,113.5904,113.6386,41960.0
2021-03-23 13:05:00,117.88,118.21,117.86,118.2,30579.0,113.6482,113.9664,113.629,113.9568,30579.0
2021-03-23 13:10:00,118.23,118.58,118.2,118.56,36036.0,113.9857,114.3231,113.9568,114.3038,36036.0
2021-03-23 13:15:00,118.54,118.73,118.48,118.71,35140.0,114.2845,114.4677,114.2267,114.4484,35140.0
2021-03-23 13:20:00,118.72,118.73,118.34,118.44,52110.0,114.4581,114.4677,114.0917,114.1881,52110.0
2021-03-23 13:25:00,118.48,118.53,118.17,118.32,51023.0,114.2267,114.2749,113.9278,114.0724,51023.0
2021-03-23 13:30:00,118.32,118.39,117.94,118.17,48803.0,114.0724,114.1399,113.7061,113.9278,48803.0
2021-03-23 13:35:00,118.16,118.25,118.05,118.07,26250.0,113.9182,114.005,113.8121,113.8314,26250.0
2021-03-23 13:40:00,118.07,118.12,117.85,117.9,38211.0,113.8314,113.8796,113.6193,113.6675,38211.0
2021-03-23 13:45:00,117.9,117.97,117.65,117.82,36824.0,113.6675,113.735,113.4265,113.5904,36824.0
2021-03-23 13:50:00,117.8,117.8,117.53,117.54,32414.0,113.5711,113.5711,113.3108,113.3204,32414.0
2021-03-23 13:55:00,117.53,117.65,117.22,117.37,42464.0,113.3108,113.4265,113.0119,113.1565,42464.0
2021-03-23 14:00:00,117.36,117.41,117.24,117.36,32870.0,113.1469,113.1951,113.0312,113.1469,32870.0
2021-03-23 14:05:00,117.36,117.42,117.07,117.26,43012.0,113.1469,113.2048,112.8673,113.0505,43012.0
2021-03-23 14:10:00,117.27,117.31,117.1,117.12,57508.0,113.0601,113.0987,112.8962,112.9155,57508.0
2021-03-23 14:15:00,117.1,117.2,116.93,116.99,31611.0,112.8962,112.9927,112.7323,112.7902,31611.0
2021-03-23 14:20:00,117.0,117.18,116.95,117.06,31194.0,112.7998,112.9734,112.7516,112.8577,31194.0
2021-03-23 14:25:00,117.04,117.17,116.66,116.98,52636.0,112.8384,112.9637,112.472,112.7805,52636.0
2021-03-23 14:30:00,116.99,117.12,116.9,117.02,32599.0,112.7902,112.9155,112.7034,112.8191,32599.0
2021-03-23 14:35:00,117.0,117.06,116.7,116.77,27799.0,112.7998,112.8577,112.5106,112.5781,27799.0
2021-03-23 14:40:00,116.75,116.85,116.53,116.54,34131.0,112.5588,112.6552,112.3467,112.3563,34131.0
2021-03-23 14:45:00,116.53,116.72,116.42,116.71,38574.0,112.3467,112.5299,112.2407,112.5202,38574.0
2021-03-23 14:50:00,116.7,116.7,116.19,116.22,54848.0,112.5106,112.5106,112.0189,112.0478,54848.0
2021-03-23 14:55:00,116.23,116.25,115.89,115.9,124086.0,112.0575,112.0768,111.7297,111.7393,124086.0
2021-03-23 15:00:00,115.94,116.49,115.8,116.46,61039.0,111.7779,112.3081,111.6429,112.2792,61039.0
2021-03-23 15:05:00,116.46,116.65,116.42,116.48,35914.0,112.2792,112.4624,112.2407,112.2985,35914.0
2021-03-23 15:10:00,116.49,116.7,116.3,116.34,44469.0,112.3081,112.5106,112.125,112.1635,44469.0
2021-03-23 15:15:00,116.33,116.56,116.28,116.35,47219.0,112.1539,112.3756,112.1057,112.1732,47219.0
2021-03-23 15:20:00,116.31,116.33,116.01,116.04,45324.0,112.1346,112.1539,111.8454,111.8743,45324.0
2021-03-23 15:25:00,116.0,116.29,115.93,116.1,69688.0,111.8357,112.1153,111.7682,111.9321,69688.0
2021-03-23 15:30:00,116.04,116.2,115.86,115.94,72518.0,111.8743,112.0286,111.7008,111.7779,72518.0
2021-03-23 15:35:00,115.91,116.18,115.7,115.76,77614.0,111.749,112.0093,111.5465,111.6043,77614.0
2021-03-23 15:40:00,115.77,116.19,115.71,116.03,103155.0,111.614,112.0189,111.5561,111.8647,103155.0
2021-03-23 15:45:00,116.03,116.27,115.88,115.97,200647.0,111.8647,112.096,111.72,111.8068,200647.0
2021-03-23 15:50:00,115.94,116.41,115.56,116.38,233633.0,111.7779,112.231,111.4115,112.2021,233633.0
2021-03-23 15:55:00,116.39,116.47,116.11,116.39,287168.0,112.2117,112.2889,111.9418,112.2117,287168.0
2021-03-24 09:30:00,122.65,125.8,122.24,125.16,1545665.0,118.247,121.2839,117.8517,120.6669,1545665.0
2021-03-24 09:35:00,125.16,125.31,123.53,123.99,441688.0,120.6669,120.8115,119.0954,119.5389,441688.0
2021-03-24 09:40:00,123.99,124.2,120.86,122.78,536013.0,119.5389,119.7414,116.5213,118.3723,536013.0
2021-03-24 09:45:00,122.81,123.75,122.81,123.0,323121.0,118.4013,119.3075,118.4013,118.5844,323121.0
2021-03-24 09:50:00,122.98,123.88,122.95,123.85,396455.0,118.5652,119.4328,118.5362,119.4039,396455.0
2021-03-24 09:55:00,123.88,124.5,123.54,124.17,288799.0,119.4328,120.0306,119.1051,119.7124,288799.0
2021-03-24 10:00:00,124.14,124.6,123.56,123.85,217007.0,119.6835,120.127,119.1243,119.4039,217007.0
2021-03-24 10:05:00,123.94,124.4,123.91,124.02,244896.0,119.4907,119.9342,119.4618,119.5678,244896.0
2021-03-24 10:10:00,124.02,124.2,123.52,123.73,203412.0,119.5678,119.7414,119.0858,119.2882,203412.0
2021-03-24 10:15:00,123.77,123.8,122.61,122.87,237875.0,119.3268,119.3557,118.2084,118.4591,237875.0
2021-03-24 10:20:00,122.87,122.99,122.48,122.65,207995.0,118.4591,118.5748,118.0831,118.247,207995.0
2021-03-24 10:25:00,122.57,122.98,122.5,122.74,91032.0,118.1699,118.5652,118.1024,118.3338,91032.0
2021-03-24 10:30:00,122.79,123.31,122.67,123.18,144781.0,118.382,118.8833,118.2663,118.758,144781.0
2021-03-24 10:35:00,123.2,123.52,123.01,123.08,119498.0,118.7773,119.0858,118.5941,118.6616,119498.0
2021-03-24 10:40:00,123.09,123.39,123.0,123.26,126527.0,118.6712,118.9604,118.5844,118.8351,126527.0
2021-03-24 10:45:00,123.27,124.29,123.26,124.06,171607.0,118.8447,119.8281,118.8351,119.6064,171607.0
2021-03-24 10:50:00,124.05,125.05,123.94,124.81,294171.0,119.5967,120.5608,119.4907,120.3295,294171.0
2021-03-24 10:55:00,124.81,125.06,124.45,124.62,162463.0,120.3295,120.5705,119.9824,120.1463,162463.0
2021-03-24 11:00:00,124.67,124.72,124.03,124.51,233956.0,120.1945,120.2427,119.5775,120.0402,233956.0
2021-03-24 11:05:00,124.53,124.65,124.25,124.25,167674.0,120.0595,120.1752,119.7896,119.7896,167674.0
2021-03-24 11:10:00,124.27,124.5,123.71,124.46,307146.0,119.8088,120.0306,119.2689,119.992,307146.0
2021-03-24 11:15:00,124.5,124.7,124.19,124.25,169762.0,120.0306,120.2234,119.7317,119.7896,169762.0
2021-03-24 11:20:00,124.25,124.29,123.87,123.91,101592.0,119.7896,119.8281,119.4232,119.4618,101592.0
2021-03-24 11:25:00,123.9,124.43,123.82,124.09,111360.0,119.4521,119.9631,119.375,119.6353,111360.0
2021-03-24 11:30:00,124.05,124.1,123.56,123.67,95238.0,119.5967,119.6449,119.1243,119.2304,95238.0
2021-03-24 11:35:00,123.67,124.14,123.41,123.84,238748.0,119.2304,119.6835,118.9797,119.3943,238748.0
2021-03-24 11:40:00,123.83,123.86,123.54,123.77,89221.0,119.3846,119.4136,119.1051,119.3268,89221.0
2021-03-24 11:45:00,123.77,124.15,123.65,123.75,193059.0,119.3268,119.6932,119.2111,119.3075,193059.0
2021-03-24 11:50:00,123.78,123.78,123.05,123.18,119322.0,119.3364,119.3364,118.6326,118.758,119322.0
2021-03-24 11:55:00,123.21,123.49,123.04,123.37,54048.0,118.7869,119.0568,118.623,118.9412,54048.0
2021-03-24 12:00:00,123.37,123.5,123.09,123.34,62096.0,118.9412,119.0665,118.6712,118.9122,62096.0
2021-03-24 12:05:00,123.32,123.95,123.16,123.94,67870.0,118.893,119.5003,118.7387,119.4907,67870.0
2021-03-24 12:10:00,123.94,124.15,123.76,124.07,86901.0,119.4907,119.6932,119.3172,119.616,86901.0
2021-03-24 12:15:00,124.1,124.25,123.87,124.25,151217.0,119.6449,119.7896,119.4232,119.7896,151217.0
2021-03-24 12:20:00,124.27,124.57,124.19,124.39,177328.0,119.8088,120.0981,119.7317,119.9245,177328.0
2021-03-24 12:25:00,124.44,124.45,124.07,124.39,120451.0,119.9727,119.9824,119.616,119.9245,120451.0
2021-03-24 12:30:00,124.4,124.45,123.69,123.8,90593.0,119.9342,119.9824,119.2497,119.3557,90593.0
2021-03-24 12:35:00,123.8,123.92,123.7,123.8,44256.0,119.3557,119.4714,119.2593,119.3557,44256.0
2021-03-24 12:40:00,123.74,124.75,123.57,124.32,555309.0,119.2979,120.2716,119.134,119.8571,555309.0
2021-03-24 12:45:00,124.31,124.4,123.53,123.7,168769.0,119.8474,119.9342,119.0954,119.2593,168769.0
2021-03-24 12:50:00,123.71,123.82,123.44,123.74,139373.0,119.2689,119.375,119.0086,119.2979,139373.0
2021-03-24 12:55:00,123.76,124.03,123.73,123.76,101782.0,119.3172,119.5775,119.2882,119.3172,101782.0
2021-03-24 13:00:00,123.71,123.71,123.1,123.46,99974.0,119.2689,119.2689,118.6808,119.0279,99974.0
2021-03-24 13:05:00,123.5,123.9,123.49,123.86,108824.0,119.0665,119.4521,119.0568,119.4136,108824.0
2021-03-24 13:10:00,123.85,123.85,123.26,123.3,120269.0,119.4039,119.4039,118.8351,118.8737,120269.0
2021-03-24 13:15:00,123.34,123.7,123.32,123.62,120268.0,118.9122,119.2593,118.893,119.1822,120268.0
2021-03-24 13:20:00,123.61,123.91,123.4,123.91,49106.0,119.1725,119.4618,118.9701,119.4618,49106.0
2021-03-24 13:25:00,123.95,124.18,123.92,124.05,85603.0,119.5003,119.7221,119.4714,119.5967,85603.0
2021-03-24 13:30:00,124.05,124.32,123.94,124.04,90598.0,119.5967,119.8571,119.4907,119.5871,90598.0
2021-03-24 13:35:00,124.04,124.45,124.01,124.4,117865.0,119.5871,119.9824,119.5582,119.9342,117865.0
2021-03-24 13:40:00,124.43,124.44,123.8,123.89,83002.0,119.9631,119.9727,119.3557,119.4425,83002.0
2021-03-24 13:45:00,123.94,124.58,123.88,124.58,81504.0,119.4907,120.1077,119.4328,120.1077,81504.0
2021-03-24 13:50:00,124.6,124.83,124.4,124.43,196236.0,120.127,120.3487,119.9342,119.9631,196236.0
2021-03-24 13:55:00,124.43,124.79,124.43,124.78,108007.0,119.9631,120.3102,119.9631,120.3005,108007.0
2021-03-24 14:00:00,124.78,124.83,124.39,124.42,141961.0,120.3005,120.3487,119.9245,119.9535,141961.0
2021-03-24 14:05:00,124.44,124.6,124.06,124.12,122563.0,119.9727,120.127,119.6064,119.6642,122563.0
2021-03-24 14:10:00,124.14,124.43,124.02,124.42,117776.0,119.6835,119.9631,119.5678,119.9535,117776.0
2021-03-24 14:15:00,124.47,125.1,124.45,125.06,279866.0,120.0017,120.6091,119.9824,120.5705,279866.0
2021-03-24 14:20:00,125.04,125.32,124.76,124.96,284086.0,120.5512,120.8212,120.2813,120.4741,284086.0
2021-03-24 14:25:00,124.9,124.97,124.56,124.58,111412.0,120.4162,120.4837,120.0884,120.1077,111412.0
2021-03-24 14:30:00,124.56,124.57,124.09,124.16,109383.0,120.0884,120.0981,119.6353,119.7028,109383.0
2021-03-24 14:35:00,124.15,124.23,123.86,124.15,126397.0,119.6932,119.7703,119.4136,119.6932,126397.0
2021-03-24 14:40:00,124.12,124.14,123.82,123.94,108000.0,119.6642,119.6835,119.375,119.4907,108000.0
2021-03-24 14:45:00,123.92,124.28,123.76,124.23,71895.0,119.4714,119.8185,119.3172,119.7703,71895.0
2021-03-24 14:50:00,124.25,124.34,123.64,123.76,112952.0,119.7896,119.8763,119.2015,119.3172,112952.0
2021-03-24 14:55:00,123.72,123.92,123.56,123.75,148713.0,119.2786,119.4714,119.1243,119.3075,148713.0
2021-03-24 15:00:00,123.75,123.86,123.55,123.66,89688.0,119.3075,119.4136,119.1147,119.2207,89688.0
2021-03-24 15:05:00,123.68,123.99,123.66,123.94,74546.0,119.24,119.5389,119.2207,119.4907,74546.0
2021-03-24 15:10:00,123.93,124.03,123.32,123.51,88982.0,119.4811,119.5775,118.893,119.0761,88982.0
2021-03-24 15:15:00,123.53,123.63,123.3,123.55,117487.0,119.0954,119.1918,118.8737,119.1147,117487.0
2021-03-24 15:20:00,123.53,123.54,123.13,123.41,85886.0,119.0954,119.1051,118.7098,118.9797,85886.0
2021-03-24 15:25:00,123.41,123.43,122.61,122.81,249376.0,118.9797,118.999,118.2084,118.4013,249376.0
2021-03-24 15:30:00,122.81,123.11,122.07,122.45,266888.0,118.4013,118.6905,117.6878,118.0542,266888.0
2021-03-24 15:35:00,122.45,122.7,122.34,122.43,273665.0,118.0542,118.2952,117.9481,118.0349,273665.0
2021-03-24 15:40:00,122.44,122.77,122.26,122.42,199360.0,118.0445,118.3627,117.871,118.0253,199360.0
2021-03-24 15:45:00,122.4,122.5,122.1,122.2,192200.0,118.006,118.1024,117.7167,117.8132,192200.0
2021-03-24 15:50:00,122.17,122.33,121.62,121.64,397948.0,117.7842,117.9385,117.254,117.2733,397948.0
2021-03-24 15:55:00,121.66,121.69,120.98,121.01,788252.0,117.2925,117.3215,116.637,116.6659,788252.0
2021-03-25 09:30:00,118.93,119.39,117.71,118.45,462880.0,114.6605,115.104,113.4843,114.1978,462880.0
2021-03-25 09:35:00,118.45,119.73,118.41,119.35,248344.0,114.1978,115.4318,114.1592,115.0655,248344.0
2021-03-25 09:40:00,119.39,119.91,119.1,119.21,219129.0,115.104,115.6054,114.8244,114.9305,219129.0
2021-03-25 09:45:00,119.15,119.74,118.52,118.71,171617.0,114.8726,115.4415,114.2653,114.4484,171617.0
2021-03-25 09:50:00,118.61,118.83,118.11,118.6,157904.0,114.352,114.5641,113.87,114.3424,157904.0
2021-03-25 09:55:00,118.51,120.01,118.25,119.98,121537.0,114.2556,115.7018,114.005,115.6729,121537.0
2021-03-25 10:00:00,120.0,120.3,119.38,119.94,214324.0,115.6921,115.9814,115.0944,115.6343,214324.0
2021-03-25 10:05:00,119.95,120.43,119.77,120.0,191309.0,115.6439,116.1067,115.4704,115.6921,191309.0
2021-03-25 10:10:00,119.99,120.19,119.47,119.48,128053.0,115.6825,115.8753,115.1812,115.1908,128053.0
2021-03-25 10:15:00,119.51,119.52,118.91,119.33,123075.0,115.2197,115.2294,114.6413,115.0462,123075.0
2021-03-25 10:20:00,119.37,119.82,119.11,119.22,97313.0,115.0848,115.5186,114.8341,114.9401,97313.0
2021-03-25 10:25:00,119.21,119.55,119.01,119.12,77331.0,114.9305,115.2583,114.7377,114.8437,77331.0
2021-03-25 10:30:00,119.17,119.17,118.7,118.75,51343.0,114.8919,114.8919,114.4388,114.487,51343.0
2021-03-25 10:35:00,118.7,119.18,118.35,119.12,113484.0,114.4388,114.9016,114.1014,114.8437,113484.0
2021-03-25 10:40:00,119.14,119.21,118.21,118.47,100495.0,114.863,114.9305,113.9664,114.2171,100495.0
2021-03-25 10:45:00,118.44,118.64,117.84,117.84,71259.0,114.1881,114.381,113.6097,113.6097,71259.0
2021-03-25 10:50:00,117.77,117.83,117.26,117.3,126444.0,113.5422,113.6,113.0505,113.0891,126444.0
2021-03-25 10:55:00,117.27,117.65,117.19,117.56,144086.0,113.0601,113.4265,112.983,113.3397,144086.0
2021-03-25 11:00:00,117.49,117.59,116.88,116.93,122930.0,113.2722,113.3687,112.6841,112.7323,122930.0
2021-03-25 11:05:00,116.91,117.12,116.4,116.42,91105.0,112.7131,112.9155,112.2214,112.2407,91105.0
2021-03-25 11:10:00,116.44,117.18,116.22,117.07,145644.0,112.2599,112.9734,112.0478,112.8673,145644.0
2021-03-25 11:15:00,117.09,117.27,116.85,117.14,74365.0,112.8866,113.0601,112.6552,112.9348,74365.0
2021-03-25 11:20:00,117.11,117.23,116.97,117.0,71332.0,112.9059,113.0216,112.7709,112.7998,71332.0
2021-03-25 11:25:00,117.01,117.59,116.47,117.59,87850.0,112.8095,113.3687,112.2889,113.3687,87850.0
2021-03-25 11:30:00,117.57,118.61,117.47,118.54,75272.0,113.3494,114.352,113.253,114.2845,75272.0
2021-03-25 11:35:00,118.5,118.77,118.22,118.47,53073.0,114.246,114.5063,113.976,114.2171,53073.0
2021-03-25 11:40:00,118.47,118.5,117.75,117.79,50090.0,114.2171,114.246,113.5229,113.5615,50090.0
2021-03-25 11:45:00,117.8,117.96,117.48,117.78,31016.0,113.5711,113.7254,113.2626,113.5518,31016.0
2021-03-25 11:50:00,117.7,118.1,117.54,118.1,29010.0,113.4747,113.8603,113.3204,113.8603,29010.0
2021-03-25 11:55:00,118.06,119.01,117.85,118.91,63854.0,113.8218,114.7377,113.6193,114.6413,63854.0
2021-03-25 12:00:00,118.92,119.59,118.8,119.53,77012.0,114.6509,115.2969,114.5352,115.239,77012.0
2021-03-25 12:05:00,119.5,119.5,118.88,118.96,51378.0,115.2101,115.2101,114.6123,114.6895,51378.0
2021-03-25 12:10:00,118.91,119.15,118.46,118.57,36869.0,114.6413,114.8726,114.2074,114.3135,36869.0
2021-03-25 12:15:00,118.62,119.38,118.62,119.33,45029.0,114.3617,115.0944,114.3617,115.0462,45029.0
2021-03-25 12:20:00,119.3,119.73,119.3,119.72,42553.0,115.0173,115.4318,115.0173,115.4222,42553.0
2021-03-25 12:25:00,119.79,120.05,119.79,119.92,62604.0,115.4897,115.7403,115.4897,115.615,62604.0
2021-03-25 12:30:00,119.88,120.05,119.67,119.78,70828.0,115.5764,115.7403,115.374,115.48,70828.0
2021-03-25 12:35:00,119.8,119.93,119.46,119.64,71420.0,115.4993,115.6246,115.1715,115.3451,71420.0
2021-03-25 12:40:00,119.67,119.83,119.44,119.67,101958.0,115.374,115.5282,115.1522,115.374,101958.0
2021-03-25 12:45:00,119.7,120.21,119.7,120.17,45875.0,115.4029,115.8946,115.4029,115.856,45875.0
2021-03-25 12:50:00,120.16,120.16,119.44,119.59,53782.0,115.8464,115.8464,115.1522,115.2969,53782.0
2021-03-25 12:55:00,119.58,119.75,119.32,119.37,41236.0,115.2872,115.4511,115.0365,115.0848,41236.0
2021-03-25 13:00:00,119.34,119.42,118.79,119.0,45216.0,115.0558,115.133,114.5256,114.728,45216.0
2021-03-25 13:05:00,119.06,119.52,119.01,119.45,29715.0,114.7859,115.2294,114.7377,115.1619,29715.0
2021-03-25 13:10:00,119.42,119.9,119.4,119.84,50088.0,115.133,115.5957,115.1137,115.5379,50088.0
2021-03-25 13:15:00,119.82,119.91,119.33,119.45,78275.0,115.5186,115.6054,115.0462,115.1619,78275.0
2021-03-25 13:20:00,119.5,119.59,119.24,119.41,41811.0,115.2101,115.2969,114.9594,115.1233,41811.0
2021-03-25 13:25:00,119.38,119.7,119.29,119.41,69192.0,115.0944,115.4029,115.0076,115.1233,69192.0
2021-03-25 13:30:00,119.46,119.81,119.07,119.19,131050.0,115.1715,115.509,114.7955,114.9112,131050.0
2021-03-25 13:35:00,119.14,119.3,118.86,119.0,39824.0,114.863,115.0173,114.5931,114.728,39824.0
2021-03-25 13:40:00,119.09,119.46,119.05,119.24,22705.0,114.8148,115.1715,114.7762,114.9594,22705.0
2021-03-25 13:45:00,119.24,119.45,118.8,119.04,37859.0,114.9594,115.1619,114.5352,114.7666,37859.0
2021-03-25 13:50:00,119.06,119.22,118.96,119.13,26509.0,114.7859,114.9401,114.6895,114.8534,26509.0
2021-03-25 13:55:00,119.17,119.2,118.59,118.64,57424.0,114.8919,114.9209,114.3328,114.381,57424.0
2021-03-25 14:00:00,118.67,118.69,118.42,118.52,76774.0,114.4099,114.4292,114.1689,114.2653,76774.0
2021-03-25 14:05:00,118.55,118.87,118.36,118.38,28690.0,114.2942,114.6027,114.111,114.1303,28690.0
2021-03-25 14:10:00,118.36,118.44,118.08,118.34,35248.0,114.111,114.1881,113.8411,114.0917,35248.0
2021-03-25 14:15:00,118.38,118.98,118.28,118.98,37540.0,114.1303,114.7088,114.0339,114.7088,37540.0
2021-03-25 14:20:00,118.92,118.96,118.69,118.83,32337.0,114.6509,114.6895,114.4292,114.5641,32337.0
2021-03-25 14:25:00,118.82,118.87,118.1,118.1,35870.0,114.5545,114.6027,113.8603,113.8603,35870.0
2021-03-25 14:30:00,118.13,118.4,118.07,118.33,25329.0,113.8893,114.1496,113.8314,114.0821,25329.0
2021-03-25 14:35:00,118.25,119.27,118.22,119.06,39133.0,114.005,114.9883,113.976,114.7859,39133.0
2021-03-25 14:40:00,119.04,119.22,118.9,119.01,35142.0,114.7666,114.9401,114.6316,114.7377,35142.0
2021-03-25 14:45:00,119.01,119.37,119.0,119.1,45784.0,114.7377,115.0848,114.728,114.8244,45784.0
2021-03-25 14:50:00,119.15,119.55,118.99,119.55,112981.0,114.8726,115.2583,114.7184,115.2583,112981.0
2021-03-25 14:55:00,119.53,120.19,119.35,120.11,119499.0,115.239,115.8753,115.0655,115.7982,119499.0
2021-03-25 15:00:00,120.05,120.48,120.0,120.34,223855.0,115.7403,116.1549,115.6921,116.0199,223855.0
2021-03-25 15:05:00,120.36,120.38,119.78,119.84,79783.0,116.0392,116.0585,115.48,115.5379,79783.0
2021-03-25 15:10:00,119.84,120.38,119.84,120.0,106284.0,115.5379,116.0585,115.5379,115.6921,106284.0
2021-03-25 15:15:00,120.03,120.23,119.9,120.02,153135.0,115.7211,115.9139,115.5957,115.7114,153135.0
2021-03-25 15:20:00,120.0,120.22,119.78,119.81,92206.0,115.6921,115.9042,115.48,115.509,92206.0
2021-03-25 15:25:00,119.83,120.01,119.71,119.95,124063.0,115.5282,115.7018,115.4125,115.6439,124063.0
2021-03-25 15:30:00,119.91,120.09,119.54,119.98,69178.0,115.6054,115.7789,115.2486,115.6729,69178.0
2021-03-25 15:35:00,119.96,120.23,119.69,120.05,120846.0,115.6536,115.9139,115.3933,115.7403,120846.0
2021-03-25 15:40:00,120.03,120.36,119.95,120.1,146600.0,115.7211,116.0392,115.6439,115.7885,146600.0
2021-03-25 15:45:00,120.15,120.19,119.95,119.98,206095.0,115.8367,115.8753,115.6439,115.6729,206095.0
2021-03-25 15:50:00,120.0,120.3,119.61,119.61,422461.0,115.6921,115.9814,115.3161,115.3161,422461.0
2021-03-25 15:55:00,119.65,120.0,119.47,119.73,341221.0,115.3547,115.6921,115.1812,115.4318,341221.0
2021-03-26 09:30:00,119.67,120.41,119.17,119.5,313851.0,115.374,116.0874,114.8919,115.2101,313851.0
2021-03-26 09:35:00,119.43,120.66,119.24,120.66,114850.0,115.1426,116.3284,114.9594,116.3284,114850.0
2021-03-26 09:40:00,120.62,121.57,120.45,121.55,227744.0,116.2899,117.2058,116.126,117.1865,227744.0
2021-03-26 09:45:00,121.68,122.88,121.57,122.16,254932.0,117.3118,118.4687,117.2058,117.7746,254932.0
2021-03-26 09:50:00,122.17,122.68,122.07,122.53,213272.0,117.7842,118.2759,117.6878,118.1313,213272.0
2021-03-26 09:55:00,122.63,122.86,122.18,122.48,128357.0,118.2277,118.4495,117.7939,118.0831,128357.0
2021-03-26 10:00:00,122.5,123.25,122.29,122.85,172024.0,118.1024,118.8255,117.8999,118.4398,172024.0
2021-03-26 10:05:00,122.8,123.03,122.52,123.02,85247.0,118.3916,118.6134,118.1217,118.6037,85247.0
2021-03-26 10:10:00,123.02,123.8,122.85,123.72,189348.0,118.6037,119.3557,118.4398,119.2786,189348.0
2021-03-26 10:15:00,123.7,123.81,123.43,123.66,75588.0,119.2593,119.3654,118.999,119.2207,75588.0
2021-03-26 10:20:00,123.67,123.89,123.47,123.76,109339.0,119.2304,119.4425,119.0376,119.3172,109339.0
2021-03-26 10:25:00,123.74,124.41,123.73,124.37,150699.0,119.2979,119.9438,119.2882,119.9053,150699.0
2021-03-26 10:30:00,124.34,124.58,123.95,124.19,142332.0,119.8763,120.1077,119.5003,119.7317,142332.0
2021-03-26 10:35:00,124.23,124.36,124.04,124.09,90464.0,119.7703,119.8956,119.5871,119.6353,90464.0
2021-03-26 10:40:00,124.12,125.06,124.1,124.95,157678.0,119.6642,120.5705,119.6449,120.4644,157678.0
2021-03-26 10:45:00,124.95,125.06,124.25,124.26,117585.0,120.4644,120.5705,119.7896,119.7992,117585.0
2021-03-26 10:50:00,124.28,124.44,123.62,123.71,96283.0,119.8185,119.9727,119.1822,119.2689,96283.0
2021-03-26 10:55:00,123.7,123.76,123.42,123.56,61374.0,119.2593,119.3172,118.9894,119.1243,61374.0
2021-03-26 11:00:00,123.6,124.11,123.46,124.04,74799.0,119.1629,119.6546,119.0279,119.5871,74799.0
2021-03-26 11:05:00,124.09,124.19,123.61,123.84,42448.0,119.6353,119.7317,119.1725,119.3943,42448.0
2021-03-26 11:10:00,123.87,123.94,123.16,123.64,67857.0,119.4232,119.4907,118.7387,119.2015,67857.0
2021-03-26 11:15:00,123.67,123.99,123.39,123.93,37405.0,119.2304,119.5389,118.9604,119.4811,37405.0
2021-03-26 11:20:00,123.92,124.13,123.82,123.88,95332.0,119.4714,119.6739,119.375,119.4328,95332.0
2021-03-26 11:25:00,123.87,124.5,123.87,124.2,120356.0,119.4232,120.0306,119.4232,119.7414,120356.0
2021-03-26 11:30:00,124.2,124.98,123.95,124.89,105725.0,119.7414,120.4934,119.5003,120.4066,105725.0
2021-03-26 11:35:00,124.93,125.77,124.84,125.63,243109.0,120.4452,121.255,120.3584,121.12,243109.0
2021-03-26 11:40:00,125.6,126.23,125.6,125.94,196692.0,121.0911,121.6985,121.0911,121.4189,196692.0
2021-03-26 11:45:00,125.93,125.97,125.5,125.54,89368.0,121.4093,121.4478,120.9947,121.0333,89368.0
2021-03-26 11:50:00,125.52,125.7,125.5,125.54,63834.0,121.014,121.1875,120.9947,121.0333,63834.0
2021-03-26 11:55:00,125.58,126.03,125.52,126.0,72994.0,121.0718,121.5057,121.014,121.4767,72994.0
2021-03-26 12:00:00,126.04,126.38,125.5,125.85,164308.0,121.5153,121.8431,120.9947,121.3321,164308.0
2021-03-26 12:05:00,125.88,126.6,125.84,126.54,133088.0,121.361,122.0552,121.3225,121.9974,133088.0
2021-03-26 12:10:00,126.57,127.05,126.47,127.02,146921.0,122.0263,122.489,121.9299,122.4601,146921.0
2021-03-26 12:15:00,127.03,127.09,126.46,126.96,134153.0,122.4698,122.5276,121.9202,122.4023,134153.0
2021-03-26 12:20:00,126.93,126.97,126.56,126.67,65913.0,122.3734,122.4119,122.0166,122.1227,65913.0
2021-03-26 12:25:00,126.68,126.83,126.51,126.83,104840.0,122.1323,122.2769,121.9684,122.2769,104840.0
2021-03-26 12:30:00,126.88,126.98,126.62,126.89,62925.0,122.3252,122.4216,122.0745,122.3348,62925.0
2021-03-26 12:35:00,126.9,127.31,126.89,127.22,130128.0,122.3444,122.7397,122.3348,122.6529,130128.0
2021-03-26 12:40:00,127.28,127.68,127.12,127.5,134425.0,122.7108,123.0964,122.5565,122.9229,134425.0
2021-03-26 12:45:00,127.52,127.66,127.17,127.63,59503.0,122.9422,123.0771,122.6047,123.0482,59503.0
2021-03-26 12:50:00,127.68,127.84,127.36,127.36,113309.0,123.0964,123.2507,122.7879,122.7879,113309.0
2021-03-26 12:55:00,127.41,127.48,127.03,127.09,53387.0,122.8361,122.9036,122.4698,122.5276,53387.0
2021-03-26 13:00:00,127.09,128.29,127.09,127.88,181539.0,122.5276,123.6845,122.5276,123.2893,181539.0
2021-03-26 13:05:00,127.87,127.87,127.36,127.51,59299.0,123.2796,123.2796,122.7879,122.9325,59299.0
2021-03-26 13:10:00,127.52,127.79,127.49,127.71,54939.0,122.9422,123.2025,122.9133,123.1254,54939.0
2021-03-26 13:15:00,127.7,127.97,127.57,127.8,89615.0,123.1157,123.376,122.9904,123.2121,89615.0
2021-03-26 13:20:00,127.8,128.06,127.52,127.59,64126.0,123.2121,123.4628,122.9422,123.0097,64126.0
2021-03-26 13:25:00,127.55,127.93,127.38,127.74,108992.0,122.9711,123.3375,122.8072,123.1543,108992.0
2021-03-26 13:30:00,127.77,127.81,127.2,127.23,37001.0,123.1832,123.2218,122.6337,122.6626,37001.0
2021-03-26 13:35:00,127.25,127.26,126.84,127.03,55686.0,122.6819,122.6915,122.2866,122.4698,55686.0
2021-03-26 13:40:00,127.03,127.14,126.84,126.89,72611.0,122.4698,122.5758,122.2866,122.3348,72611.0
2021-03-26 13:45:00,126.89,126.89,125.92,125.99,114144.0,122.3348,122.3348,121.3996,121.4671,114144.0
2021-03-26 13:50:00,125.99,126.58,125.75,126.34,76421.0,121.4671,122.0359,121.2357,121.8045,76421.0
2021-03-26 13:55:00,126.33,126.38,126.03,126.09,53046.0,121.7949,121.8431,121.5057,121.5635,53046.0
2021-03-26 14:00:00,126.09,126.32,125.74,126.04,82031.0,121.5635,121.7853,121.2261,121.5153,82031.0
2021-03-26 14:05:00,126.12,126.19,125.18,125.32,85724.0,121.5924,121.6599,120.6862,120.8212,85724.0
2021-03-26 14:10:00,125.37,125.42,124.98,125.29,149980.0,120.8694,120.9176,120.4934,120.7922,149980.0
2021-03-26 14:15:00,125.32,125.36,124.61,124.77,90131.0,120.8212,120.8597,120.1366,120.2909,90131.0
2021-03-26 14:20:00,124.74,125.2,124.62,125.1,102303.0,120.262,120.7055,120.1463,120.6091,102303.0
2021-03-26 14:25:00,125.09,125.35,125.0,125.35,87126.0,120.5994,120.8501,120.5126,120.8501,87126.0
2021-03-26 14:30:00,125.36,126.15,125.17,125.89,135261.0,120.8597,121.6214,120.6765,121.3707,135261.0
2021-03-26 14:35:00,125.86,126.08,125.67,125.79,99317.0,121.3418,121.5539,121.1586,121.2743,99317.0
2021-03-26 14:40:00,125.81,125.92,125.3,125.4,118805.0,121.2936,121.3996,120.8019,120.8983,118805.0
2021-03-26 14:45:00,125.4,125.65,125.07,125.08,160265.0,120.8983,121.1393,120.5801,120.5898,160265.0
2021-03-26 14:50:00,125.04,126.63,125.0,126.52,87840.0,120.5512,122.0841,120.5126,121.9781,87840.0
2021-03-26 14:55:00,126.47,126.87,126.26,126.85,205925.0,121.9299,122.3155,121.7274,122.2962,205925.0
2021-03-26 15:00:00,126.85,127.09,126.64,126.67,148050.0,122.2962,122.5276,122.0938,122.1227,148050.0
2021-03-26 15:05:00,126.68,127.19,126.66,127.19,90511.0,122.1323,122.624,122.113,122.624,90511.0
2021-03-26 15:10:00,127.2,127.33,127.0,127.32,90526.0,122.6337,122.759,122.4408,122.7494,90526.0
2021-03-26 15:15:00,127.29,127.7,127.29,127.63,214494.0,122.7204,123.1157,122.7204,123.0482,214494.0
2021-03-26 15:20:00,127.64,127.64,127.19,127.23,164515.0,123.0579,123.0579,122.624,122.6626,164515.0
2021-03-26 15:25:00,127.28,127.9,127.13,127.86,164042.0,122.7108,123.3085,122.5662,123.27,164042.0
2021-03-26 15:30:00,127.86,128.2,127.51,127.52,176550.0,123.27,123.5978,122.9325,122.9422,176550.0
2021-03-26 15:35:00,127.54,127.8,127.16,127.46,247569.0,122.9615,123.2121,122.5951,122.8843,247569.0
2021-03-26 15:40:00,127.48,127.65,126.76,127.25,200338.0,122.9036,123.0675,122.2095,122.6819,200338.0
2021-03-26 15:45:00,127.27,127.42,126.98,127.42,162140.0,122.7011,122.8458,122.4216,122.8458,162140.0
2021-03-26 15:50:00,127.42,127.87,127.28,127.79,342362.0,122.8458,123.2796,122.7108,123.2025,342362.0
2021-03-26 15:55:00,127.78,128.98,127.56,128.72,778697.0,123.1928,124.3498,122.9807,124.0991,778697.0
2021-03-29 09:30:00,127.04,127.48,125.79,126.9,514711.0,122.4794,122.9036,121.2743,122.3444,514711.0
2021-03-29 09:35:00,126.91,127.83,126.78,127.5,250161.0,122.3541,123.241,122.2287,122.9229,250161.0
2021-03-29 09:40:00,127.48,127.49,125.89,126.0,230863.0,122.9036,122.9133,121.3707,121.4767,230863.0
2021-03-29 09:45:00,126.06,127.06,126.02,126.28,117123.0,121.5346,122.4987,121.496,121.7467,117123.0
2021-03-29 09:50:00,126.28,126.65,125.82,126.01,130449.0,121.7467,122.1034,121.3032,121.4864,130449.0
2021-03-29 09:55:00,125.96,126.37,125.73,125.91,209553.0,121.4382,121.8335,121.2164,121.39,209553.0
2021-03-29 10:00:00,125.88,126.18,124.93,126.09,191582.0,121.361,121.6503,120.4452,121.5635,191582.0
2021-03-29 10:05:00,126.13,126.16,124.77,125.06,89233.0,121.6021,121.631,120.2909,120.5705,89233.0
2021-03-29 10:10:00,125.06,125.93,124.91,125.79,122279.0,120.5705,121.4093,120.4259,121.2743,122279.0
2021-03-29 10:15:00,125.71,126.39,125.39,126.19,127216.0,121.1972,121.8527,120.8886,121.6599,127216.0
2021-03-29 10:20:00,126.13,126.39,125.57,125.98,83624.0,121.6021,121.8527,121.0622,121.4575,83624.0
2021-03-29 10:25:00,125.98,126.29,125.65,125.69,71711.0,121.4575,121.7563,121.1393,121.1779,71711.0
2021-03-29 10:30:00,125.53,125.95,125.4,125.46,71713.0,121.0236,121.4285,120.8983,120.9561,71713.0
2021-03-29 10:35:00,125.43,126.39,125.43,125.93,156056.0,120.9272,121.8527,120.9272,121.4093,156056.0
2021-03-29 10:40:00,125.86,125.96,125.53,125.81,57542.0,121.3418,121.4382,121.0236,121.2936,57542.0
2021-03-29 10:45:00,125.76,125.81,125.16,125.23,85280.0,121.2454,121.2936,120.6669,120.7344,85280.0
2021-03-29 10:50:00,125.21,125.55,125.02,125.02,86465.0,120.7151,121.0429,120.5319,120.5319,86465.0
2021-03-29 10:55:00,125.03,125.3,124.77,124.86,87786.0,120.5416,120.8019,120.2909,120.3777,87786.0
2021-03-29 11:00:00,124.85,125.08,124.41,125.06,129319.0,120.368,120.5898,119.9438,120.5705,129319.0
2021-03-29 11:05:00,125.07,125.21,124.63,124.99,91647.0,120.5801,120.7151,120.1559,120.503,91647.0
2021-03-29 11:10:00,125.06,125.24,124.42,124.67,81653.0,120.5705,120.744,119.9535,120.1945,81653.0
2021-03-29 11:15:00,124.65,124.83,124.28,124.67,81107.0,120.1752,120.3487,119.8185,120.1945,81107.0
2021-03-29 11:20:00,124.69,125.15,124.62,124.83,71166.0,120.2138,120.6573,120.1463,120.3487,71166.0
2021-03-29 11:25:00,124.86,125.05,124.55,125.0,78398.0,120.3777,120.5608,120.0788,120.5126,78398.0
2021-03-29 11:30:00,125.02,125.07,124.69,124.88,62276.0,120.5319,120.5801,120.2138,120.3969,62276.0
2021-03-29 11:35:00,124.84,125.03,124.57,124.65,43659.0,120.3584,120.5416,120.0981,120.1752,43659.0
2021-03-29 11:40:00,124.67,125.08,124.54,125.0,41220.0,120.1945,120.5898,120.0692,120.5126,41220.0
2021-03-29 11:45:00,125.0,125.14,124.68,124.97,46768.0,120.5126,120.6476,120.2041,120.4837,46768.0
2021-03-29 11:50:00,124.95,126.27,124.83,126.21,122310.0,120.4644,121.737,120.3487,121.6792,122310.0
2021-03-29 11:55:00,126.19,126.25,125.62,125.64,123492.0,121.6599,121.7178,121.1104,121.1297,123492.0
2021-03-29 12:00:00,125.59,125.96,125.55,125.57,58420.0,121.0815,121.4382,121.0429,121.0622,58420.0
2021-03-29 12:05:00,125.51,125.57,124.9,125.08,61836.0,121.0043,121.0622,120.4162,120.5898,61836.0
2021-03-29 12:10:00,125.12,125.16,124.81,125.0,74215.0,120.6283,120.6669,120.3295,120.5126,74215.0
2021-03-29 12:15:00,125.0,125.32,124.99,125.07,64894.0,120.5126,120.8212,120.503,120.5801,64894.0
2021-03-29 12:20:00,125.09,125.12,124.68,124.74,46409.0,120.5994,120.6283,120.2041,120.262,46409.0
2021-03-29 12:25:00,124.76,125.37,124.63,125.22,61704.0,120.2813,120.8694,120.1559,120.7247,61704.0
2021-03-29 12:30:00,125.21,125.27,124.79,125.01,51114.0,120.7151,120.7729,120.3102,120.5223,51114.0
2021-03-29 12:35:00,125.08,125.32,125.0,125.18,46336.0,120.5898,120.8212,120.5126,120.6862,46336.0
2021-03-29 12:40:00,125.17,125.77,125.14,125.62,103261.0,120.6765,121.255,120.6476,121.1104,103261.0
2021-03-29 12:45:00,125.65,125.67,125.02,125.07,70171.0,121.1393,121.1586,120.5319,120.5801,70171.0
2021-03-29 12:50:00,125.1,125.66,124.98,125.63,26057.0,120.6091,121.1489,120.4934,121.12,26057.0
2021-03-29 12:55:00,125.72,126.05,125.68,125.98,54830.0,121.2068,121.5249,121.1682,121.4575,54830.0
2021-03-29 13:00:00,125.95,126.18,125.76,125.99,54148.0,121.4285,121.6503,121.2454,121.4671,54148.0
2021-03-29 13:05:00,126.03,126.25,125.98,126.05,55709.0,121.5057,121.7178,121.4575,121.5249,55709.0
2021-03-29 13:10:00,126.03,126.26,125.83,126.0,36453.0,121.5057,121.7274,121.3128,121.4767,36453.0
2021-03-29 13:15:00,125.94,126.01,125.69,125.79,53304.0,121.4189,121.4864,121.1779,121.2743,53304.0
2021-03-29 13:20:00,125.85,125.98,125.68,125.74,21943.0,121.3321,121.4575,121.1682,121.2261,21943.0
2021-03-29 13:25:00,125.77,125.77,125.4,125.45,46141.0,121.255,121.255,120.8983,120.9465,46141.0
2021-03-29 13:30:00,125.45,126.46,125.31,126.43,77163.0,120.9465,121.9202,120.8115,121.8913,77163.0
2021-03-29 13:35:00,126.41,126.55,125.69,125.69,36450.0,121.872,122.007,121.1779,121.1779,36450.0
2021-03-29 13:40:00,125.74,125.8,125.61,125.62,16460.0,121.2261,121.2839,121.1007,121.1104,16460.0
2021-03-29 13:45:00,125.58,125.96,125.35,125.7,50407.0,121.0718,121.4382,120.8501,121.1875,50407.0
2021-03-29 13:50:00,125.72,126.02,125.5,125.5,30781.0,121.2068,121.496,120.9947,120.9947,30781.0
2021-03-29 13:55:00,125.52,125.58,125.17,125.26,42170.0,121.014,121.0718,120.6765,120.7633,42170.0
2021-03-29 14:00:00,125.29,125.31,125.01,125.12,41485.0,120.7922,120.8115,120.5223,120.6283,41485.0
2021-03-29 14:05:00,125.13,125.32,125.0,125.13,44013.0,120.638,120.8212,120.5126,120.638,44013.0
2021-03-29 14:10:00,125.18,125.23,124.71,125.23,41904.0,120.6862,120.7344,120.2331,120.7344,41904.0
2021-03-29 14:15:00,125.22,125.32,124.7,124.76,39432.0,120.7247,120.8212,120.2234,120.2813,39432.0
2021-03-29 14:20:00,124.8,124.98,124.5,124.7,70131.0,120.3198,120.4934,120.0306,120.2234,70131.0
2021-03-29 14:25:00,124.71,124.75,124.56,124.59,27283.0,120.2331,120.2716,120.0884,120.1174,27283.0
2021-03-29 14:30:00,124.51,124.67,123.92,123.96,115648.0,120.0402,120.1945,119.4714,119.51,115648.0
2021-03-29 14:35:00,123.94,124.22,123.83,123.9,69897.0,119.4907,119.7606,119.3846,119.4521,69897.0
2021-03-29 14:40:00,123.91,123.91,123.47,123.65,75866.0,119.4618,119.4618,119.0376,119.2111,75866.0
2021-03-29 14:45:00,123.64,124.32,123.6,124.0,104207.0,119.2015,119.8571,119.1629,119.5485,104207.0
2021-03-29 14:50:00,124.0,124.27,123.79,124.1,56126.0,119.5485,119.8088,119.3461,119.6449,56126.0
2021-03-29 14:55:00,124.11,124.19,123.65,124.11,40205.0,119.6546,119.7317,119.2111,119.6546,40205.0
2021-03-29 15:00:00,124.12,124.71,124.12,124.71,54646.0,119.6642,120.2331,119.6642,120.2331,54646.0
2021-03-29 15:05:00,124.72,124.72,124.48,124.53,43551.0,120.2427,120.2427,120.0113,120.0595,43551.0
2021-03-29 15:10:00,124.54,125.5,124.4,125.18,112775.0,120.0692,120.9947,119.9342,120.6862,112775.0
2021-03-29 15:15:00,125.22,125.51,125.19,125.32,51727.0,120.7247,121.0043,120.6958,120.8212,51727.0
2021-03-29 15:20:00,125.31,125.64,125.1,125.64,46039.0,120.8115,121.1297,120.6091,121.1297,46039.0
2021-03-29 15:25:00,125.61,125.78,125.42,125.74,49375.0,121.1007,121.2646,120.9176,121.2261,49375.0
2021-03-29 15:30:00,125.75,125.77,125.41,125.54,45321.0,121.2357,121.255,120.9079,121.0333,45321.0
2021-03-29 15:35:00,125.55,126.2,125.55,126.12,78646.0,121.0429,121.6696,121.0429,121.5924,78646.0
2021-03-29 15:40:00,126.15,126.2,125.58,125.6,74656.0,121.6214,121.6696,121.0718,121.0911,74656.0
2021-03-29 15:45:00,125.61,126.02,125.49,125.64,81941.0,121.1007,121.496,120.985,121.1297,81941.0
2021-03-29 15:50:00,125.64,126.32,125.61,125.9,171892.0,121.1297,121.7853,121.1007,121.3803,171892.0
2021-03-29 15:55:00,125.88,125.96,125.5,125.75,285869.0,121.361,121.4382,120.9947,121.2357,285869.0
2021-03-30 09:30:00,124.89,125.0,123.85,124.46,237836.0,120.4066,120.5126,119.4039,119.992,237836.0
2021-03-30 09:35:00,124.33,125.95,124.29,125.39,143842.0,119.8667,121.4285,119.8281,120.8886,143842.0
2021-03-30 09:40:00,125.24,125.86,125.01,125.37,95322.0,120.744,121.3418,120.5223,120.8694,95322.0
2021-03-30 09:45:00,125.33,126.57,124.95,126.57,122975.0,120.8308,122.0263,120.4644,122.0263,122975.0
2021-03-30 09:50:00,126.57,127.6,126.25,127.19,180989.0,122.0263,123.0193,121.7178,122.624,180989.0
2021-03-30 09:55:00,127.26,127.73,126.8,127.57,151998.0,122.6915,123.1446,122.248,122.9904,151998.0
2021-03-30 10:00:00,127.59,127.9,126.62,126.78,143659.0,123.0097,123.3085,122.0745,122.2287,143659.0
2021-03-30 10:05:00,126.82,127.21,126.52,127.12,127512.0,122.2673,122.6433,121.9781,122.5565,127512.0
2021-03-30 10:10:00,127.12,127.14,126.36,126.53,68676.0,122.5565,122.5758,121.8238,121.9877,68676.0
2021-03-30 10:15:00,126.56,126.64,125.99,126.14,111825.0,122.0166,122.0938,121.4671,121.6117,111825.0
2021-03-30 10:20:00,126.13,126.18,125.45,125.54,150398.0,121.6021,121.6503,120.9465,121.0333,150398.0
2021-03-30 10:25:00,125.55,126.36,125.51,126.25,96637.0,121.0429,121.8238,121.0043,121.7178,96637.0
2021-03-30 10:30:00,126.29,126.4,125.92,126.23,69146.0,121.7563,121.8624,121.3996,121.6985,69146.0
2021-03-30 10:35:00,126.21,126.56,126.17,126.53,41820.0,121.6792,122.0166,121.6406,121.9877,41820.0
2021-03-30 10:40:00,126.49,127.15,126.45,126.98,58402.0,121.9492,122.5855,121.9106,122.4216,58402.0
2021-03-30 10:45:00,126.99,127.24,126.97,127.15,75284.0,122.4312,122.6722,122.4119,122.5855,75284.0
2021-03-30 10:50:00,127.16,127.22,126.51,126.53,63714.0,122.5951,122.6529,121.9684,121.9877,63714.0
2021-03-30 10:55:00,126.54,126.9,126.41,126.78,65438.0,121.9974,122.3444,121.872,122.2287,65438.0
2021-03-30 11:00:00,126.84,126.84,126.39,126.61,40328.0,122.2866,122.2866,121.8527,122.0648,40328.0
2021-03-30 11:05:00,126.61,126.94,126.28,126.9,54091.0,122.0648,122.383,121.7467,122.3444,54091.0
2021-03-30 11:10:00,126.91,127.47,126.9,127.14,109272.0,122.3541,122.894,122.3444,122.5758,109272.0
2021-03-30 11:15:00,127.09,127.18,126.9,127.05,60910.0,122.5276,122.6144,122.3444,122.489,60910.0
2021-03-30 11:20:00,127.04,127.07,126.52,126.83,39524.0,122.4794,122.5083,121.9781,122.2769,39524.0
2021-03-30 11:25:00,126.83,126.99,126.57,126.79,42494.0,122.2769,122.4312,122.0263,122.2384,42494.0
2021-03-30 11:30:00,126.81,127.25,126.68,126.96,52772.0,122.2577,122.6819,122.1323,122.4023,52772.0
2021-03-30 11:35:00,126.93,127.28,126.89,127.05,28815.0,122.3734,122.7108,122.3348,122.489,28815.0
2021-03-30 11:40:00,127.04,127.18,126.54,126.72,57073.0,122.4794,122.6144,121.9974,122.1709,57073.0
2021-03-30 11:45:00,126.69,126.76,126.36,126.55,61724.0,122.142,122.2095,121.8238,122.007,61724.0
2021-03-30 11:50:00,126.57,126.6,126.13,126.14,51339.0,122.0263,122.0552,121.6021,121.6117,51339.0
2021-03-30 11:55:00,126.12,126.35,126.0,126.1,72133.0,121.5924,121.8142,121.4767,121.5732,72133.0
2021-03-30 12:00:00,126.06,126.43,126.0,126.33,53434.0,121.5346,121.8913,121.4767,121.7949,53434.0
2021-03-30 12:05:00,126.32,126.61,126.3,126.37,40833.0,121.7853,122.0648,121.766,121.8335,40833.0
2021-03-30 12:10:00,126.42,126.43,126.0,126.17,23831.0,121.8817,121.8913,121.4767,121.6406,23831.0
2021-03-30 12:15:00,126.16,126.32,126.0,126.06,34749.0,121.631,121.7853,121.4767,121.5346,34749.0
2021-03-30 12:20:00,126.06,126.4,125.84,126.33,52211.0,121.5346,121.8624,121.3225,121.7949,52211.0
2021-03-30 12:25:00,126.34,126.69,126.29,126.65,35103.0,121.8045,122.142,121.7563,122.1034,35103.0
2021-03-30 12:30:00,126.64,126.64,126.42,126.5,21213.0,122.0938,122.0938,121.8817,121.9588,21213.0
2021-03-30 12:35:00,126.49,126.72,126.24,126.56,27251.0,121.9492,122.1709,121.7081,122.0166,27251.0
2021-03-30 12:40:00,126.58,126.61,126.17,126.17,22356.0,122.0359,122.0648,121.6406,121.6406,22356.0
2021-03-30 12:45:00,126.16,126.52,126.16,126.5,13772.0,121.631,121.9781,121.631,121.9588,13772.0
2021-03-30 12:50:00,126.51,126.56,126.1,126.41,23466.0,121.9684,122.0166,121.5732,121.872,23466.0
2021-03-30 12:55:00,126.43,126.55,126.35,126.38,29855.0,121.8913,122.007,121.8142,121.8431,29855.0
2021-03-30 13:00:00,126.38,126.38,126.03,126.13,18625.0,121.8431,121.8431,121.5057,121.6021,18625.0
2021-03-30 13:05:00,126.11,126.16,125.8,125.95,40499.0,121.5828,121.631,121.2839,121.4285,40499.0
2021-03-30 13:10:00,125.94,126.26,125.93,126.18,39562.0,121.4189,121.7274,121.4093,121.6503,39562.0
2021-03-30 13:15:00,126.16,126.35,126.14,126.21,25333.0,121.631,121.8142,121.6117,121.6792,25333.0
2021-03-30 13:20:00,126.27,126.62,126.27,126.62,30396.0,121.737,122.0745,121.737,122.0745,30396.0
2021-03-30 13:25:00,126.59,126.97,126.57,126.61,50113.0,122.0456,122.4119,122.0263,122.0648,50113.0
2021-03-30 13:30:00,126.59,126.69,126.4,126.49,41089.0,122.0456,122.142,121.8624,121.9492,41089.0
2021-03-30 13:35:00,126.5,126.98,126.35,126.97,58355.0,121.9588,122.4216,121.8142,122.4119,58355.0
2021-03-30 13:40:00,126.96,127.0,126.55,126.56,85402.0,122.4023,122.4408,122.007,122.0166,85402.0
2021-03-30 13:45:00,126.57,126.7,126.37,126.48,35332.0,122.0263,122.1516,121.8335,121.9395,35332.0
2021-03-30 13:50:00,126.49,126.59,126.33,126.37,28802.0,121.9492,122.0456,121.7949,121.8335,28802.0
2021-03-30 13:55:00,126.42,126.42,126.23,126.3,33857.0,121.8817,121.8817,121.6985,121.766,33857.0
2021-03-30 14:00:00,126.29,126.29,126.07,126.25,29421.0,121.7563,121.7563,121.5442,121.7178,29421.0
2021-03-30 14:05:00,126.25,126.54,126.2,126.47,24461.0,121.7178,121.9974,121.6696,121.9299,24461.0
2021-03-30 14:10:00,126.44,126.44,126.15,126.35,21810.0,121.9009,121.9009,121.6214,121.8142,21810.0
2021-03-30 14:15:00,126.32,126.48,126.18,126.28,31489.0,121.7853,121.9395,121.6503,121.7467,31489.0
2021-03-30 14:20:00,126.28,126.35,126.02,126.2,37223.0,121.7467,121.8142,121.496,121.6696,37223.0
2021-03-30 14:25:00,126.22,126.47,126.22,126.43,28325.0,121.6888,121.9299,121.6888,121.8913,28325.0
2021-03-30 14:30:00,126.43,126.77,126.27,126.68,51242.0,121.8913,122.2191,121.737,122.1323,51242.0
2021-03-30 14:35:00,126.7,126.72,126.53,126.56,72525.0,122.1516,122.1709,121.9877,122.0166,72525.0
2021-03-30 14:40:00,126.57,126.8,126.49,126.55,24672.0,122.0263,122.248,121.9492,122.007,24672.0
2021-03-30 14:45:00,126.59,126.68,126.52,126.65,28177.0,122.0456,122.1323,121.9781,122.1034,28177.0
2021-03-30 14:50:00,126.67,126.79,126.55,126.68,26039.0,122.1227,122.2384,122.007,122.1323,26039.0
2021-03-30 14:55:00,126.69,127.15,126.63,127.11,54828.0,122.142,122.5855,122.0841,122.5469,54828.0
2021-03-30 15:00:00,127.11,127.18,126.85,127.13,62191.0,122.5469,122.6144,122.2962,122.5662,62191.0
2021-03-30 15:05:00,127.14,127.3,127.03,127.18,59502.0,122.5758,122.7301,122.4698,122.6144,59502.0
2021-03-30 15:10:00,127.2,127.28,126.95,127.17,45207.0,122.6337,122.7108,122.3926,122.6047,45207.0
2021-03-30 15:15:00,127.23,127.3,127.11,127.21,41581.0,122.6626,122.7301,122.5469,122.6433,41581.0
2021-03-30 15:20:00,127.21,127.3,127.13,127.25,56708.0,122.6433,122.7301,122.5662,122.6819,56708.0
2021-03-30 15:25:00,127.27,127.29,127.07,127.13,48419.0,122.7011,122.7204,122.5083,122.5662,48419.0
2021-03-30 15:30:00,127.16,127.67,127.14,127.63,94909.0,122.5951,123.0868,122.5758,123.0482,94909.0
2021-03-30 15:35:00,127.64,127.82,127.17,127.24,126751.0,123.0579,123.2314,122.6047,122.6722,126751.0
2021-03-30 15:40:00,127.23,127.47,126.99,127.06,79732.0,122.6626,122.894,122.4312,122.4987,79732.0
2021-03-30 15:45:00,127.07,127.41,127.07,127.18,101863.0,122.5083,122.8361,122.5083,122.6144,101863.0
2021-03-30 15:50:00,127.22,127.22,126.27,126.46,188511.0,122.6529,122.6529,121.737,121.9202,188511.0
2021-03-30 15:55:00,126.44,126.92,126.0,126.76,438192.0,121.9009,122.3637,121.4767,122.2095,438192.0
2021-03-31 09:30:00,129.97,131.41,129.0,131.25,673060.0,125.3042,126.6925,124.369,126.5383,673060.0
2021-03-31 09:35:00,131.25,131.3,129.19,129.59,367417.0,126.5383,126.5865,124.5522,124.9379,367417.0
2021-03-31 09:40:00,129.56,130.57,129.44,129.7,233122.0,124.9089,125.8827,124.7932,125.0439,233122.0
2021-03-31 09:45:00,129.72,130.7,129.41,130.6,267697.0,125.0632,126.008,124.7643,125.9116,267697.0
2021-03-31 09:50:00,130.61,131.81,130.61,131.67,392029.0,125.9212,127.0782,125.9212,126.9432,392029.0
2021-03-31 09:55:00,131.67,132.37,131.67,132.07,283587.0,126.9432,127.6181,126.9432,127.3288,283587.0
2021-03-31 10:00:00,132.09,132.73,131.99,132.35,404016.0,127.3481,127.9651,127.2517,127.5988,404016.0
2021-03-31 10:05:00,132.35,133.16,132.19,133.06,276100.0,127.5988,128.3797,127.4445,128.2833,276100.0
2021-03-31 10:10:00,133.06,133.17,132.31,132.31,237484.0,128.2833,128.3893,127.5602,127.5602,237484.0
2021-03-31 10:15:00,132.32,133.28,132.24,133.28,174965.0,127.5699,128.4954,127.4927,128.4954,174965.0
2021-03-31 10:20:00,133.25,133.42,132.79,133.29,191420.0,128.4665,128.6304,128.023,128.505,191420.0
2021-03-31 10:25:00,133.31,133.42,132.42,132.68,136998.0,128.5243,128.6304,127.6663,127.9169,136998.0
2021-03-31 10:30:00,132.68,132.99,132.29,132.29,129660.0,127.9169,128.2158,127.5409,127.5409,129660.0
2021-03-31 10:35:00,132.3,132.67,132.24,132.5,207714.0,127.5506,127.9073,127.4927,127.7434,207714.0
2021-03-31 10:40:00,132.51,132.6,132.16,132.41,160434.0,127.753,127.8398,127.4156,127.6566,160434.0
2021-03-31 10:45:00,132.43,132.5,131.56,131.59,180127.0,127.6759,127.7434,126.8371,126.8661,180127.0
2021-03-31 10:50:00,131.57,132.23,131.57,132.18,128878.0,126.8468,127.4831,126.8468,127.4349,128878.0
2021-03-31 10:55:00,132.2,132.53,132.08,132.41,138321.0,127.4542,127.7723,127.3385,127.6566,138321.0
2021-03-31 11:00:00,132.41,132.53,132.12,132.25,135618.0,127.6566,127.7723,127.377,127.5024,135618.0
2021-03-31 11:05:00,132.25,132.66,132.16,132.16,278420.0,127.5024,127.8977,127.4156,127.4156,278420.0
2021-03-31 11:10:00,132.18,132.73,132.01,132.69,152571.0,127.4349,127.9651,127.271,127.9266,152571.0
2021-03-31 11:15:00,132.74,132.77,132.4,132.65,79636.0,127.9748,128.0037,127.647,127.888,79636.0
2021-03-31 11:20:00,132.66,132.87,132.51,132.66,69028.0,127.8977,128.1001,127.753,127.8977,69028.0
2021-03-31 11:25:00,132.68,132.83,132.44,132.64,84391.0,127.9169,128.0616,127.6856,127.8784,84391.0
2021-03-31 11:30:00,132.61,132.65,131.8,132.07,124123.0,127.8494,127.888,127.0685,127.3288,124123.0
2021-03-31 11:35:00,132.08,132.27,131.96,132.09,100547.0,127.3385,127.5217,127.2228,127.3481,100547.0
2021-03-31 11:40:00,132.07,132.13,131.61,131.81,74454.0,127.3288,127.3867,126.8853,127.0782,74454.0
2021-03-31 11:45:00,131.83,132.06,131.74,132.04,105845.0,127.0975,127.3192,127.0107,127.2999,105845.0
2021-03-31 11:50:00,132.06,132.33,132.02,132.3,82100.0,127.3192,127.5795,127.2806,127.5506,82100.0
2021-03-31 11:55:00,132.3,132.71,132.06,132.61,165076.0,127.5506,127.9459,127.3192,127.8494,165076.0
2021-03-31 12:00:00,132.62,133.33,132.44,133.31,246327.0,127.8591,128.5436,127.6856,128.5243,246327.0
2021-03-31 12:05:00,133.3,133.45,132.8,133.13,150289.0,128.5147,128.6593,128.0326,128.3508,150289.0
2021-03-31 12:10:00,133.12,134.99,132.83,134.35,838916.0,128.3411,130.144,128.0616,129.527,838916.0
2021-03-31 12:15:00,134.35,134.4,133.35,133.6,218015.0,129.527,129.5752,128.5629,128.8039,218015.0
2021-03-31 12:20:00,133.61,134.16,133.33,134.16,198744.0,128.8136,129.3438,128.5436,129.3438,198744.0
2021-03-31 12:25:00,134.11,134.11,133.68,133.86,105095.0,129.2956,129.2956,128.881,129.0546,105095.0
2021-03-31 12:30:00,133.85,133.85,133.4,133.45,98563.0,129.0449,129.0449,128.6111,128.6593,98563.0
2021-03-31 12:35:00,133.45,133.69,133.2,133.36,102075.0,128.6593,128.8907,128.4183,128.5725,102075.0
2021-03-31 12:40:00,133.37,133.79,133.34,133.6,77767.0,128.5822,128.9871,128.5532,128.8039,77767.0
2021-03-31 12:45:00,133.59,133.66,133.16,133.38,70747.0,128.7943,128.8618,128.3797,128.5918,70747.0
2021-03-31 12:50:00,133.38,133.5,133.13,133.27,84511.0,128.5918,128.7075,128.3508,128.4858,84511.0
2021-03-31 12:55:00,133.27,133.55,132.93,133.41,130595.0,128.4858,128.7557,128.158,128.6207,130595.0
2021-03-31 13:00:00,133.41,133.43,133.13,133.3,38928.0,128.6207,128.64,128.3508,128.5147,38928.0
2021-03-31 13:05:00,133.33,133.69,133.33,133.42,76659.0,128.5436,128.8907,128.5436,128.6304,76659.0
2021-03-31 13:10:00,133.37,133.47,133.16,133.42,86969.0,128.5822,128.6786,128.3797,128.6304,86969.0
2021-03-31 13:15:00,133.42,133.97,133.38,133.95,160418.0,128.6304,129.1606,128.5918,129.1413,160418.0
2021-03-31 13:20:00,133.94,134.11,133.74,133.96,106420.0,129.1317,129.2956,128.9389,129.151,106420.0
2021-03-31 13:25:00,133.97,134.18,133.77,133.97,80329.0,129.1606,129.3631,128.9678,129.1606,80329.0
2021-03-31 13:30:00,133.99,134.45,133.97,134.45,107175.0,129.1799,129.6234,129.1606,129.6234,107175.0
2021-03-31 13:35:00,134.48,134.5,134.12,134.42,89503.0,129.6523,129.6716,129.3052,129.5945,89503.0
2021-03-31 13:40:00,134.43,134.45,133.98,134.04,78845.0,129.6041,129.6234,129.1703,129.2281,78845.0
2021-03-31 13:45:00,134.04,134.32,133.91,134.32,69751.0,129.2281,129.4981,129.1028,129.4981,69751.0
2021-03-31 13:50:00,134.3,134.86,134.29,134.75,160667.0,129.4788,130.0187,129.4691,129.9126,160667.0
2021-03-31 13:55:00,134.75,135.11,134.25,134.33,220904.0,129.9126,130.2597,129.4306,129.5077,220904.0
2021-03-31 14:00:00,134.42,134.78,134.23,134.61,98868.0,129.5945,129.9415,129.4113,129.7777,98868.0
2021-03-31 14:05:00,134.63,134.67,133.93,134.27,134150.0,129.7969,129.8355,129.1221,129.4499,134150.0
2021-03-31 14:10:00,134.25,134.47,134.01,134.26,76547.0,129.4306,129.6427,129.1992,129.4402,76547.0
2021-03-31 14:15:00,134.26,134.64,134.26,134.49,64862.0,129.4402,129.8066,129.4402,129.662,64862.0
2021-03-31 14:20:00,134.46,134.63,134.35,134.56,98102.0,129.633,129.7969,129.527,129.7294,98102.0
2021-03-31 14:25:00,134.57,135.03,134.53,134.87,176371.0,129.7391,130.1826,129.7005,130.0283,176371.0
2021-03-31 14:30:00,134.95,135.46,134.84,135.41,198242.0,130.1054,130.5971,129.9994,130.5489,198242.0
2021-03-31 14:35:00,135.41,135.5,135.08,135.09,86254.0,130.5489,130.6357,130.2308,130.2404,86254.0
2021-03-31 14:40:00,135.08,135.27,134.59,135.06,108682.0,130.2308,130.414,129.7584,130.2115,108682.0
2021-03-31 14:45:00,135.07,135.24,134.68,134.87,70662.0,130.2211,130.385,129.8451,130.0283,70662.0
2021-03-31 14:50:00,134.85,135.21,134.79,134.86,82964.0,130.009,130.3561,129.9512,130.0187,82964.0
2021-03-31 14:55:00,134.9,135.07,134.76,134.84,80162.0,130.0572,130.2211,129.9223,129.9994,80162.0
2021-03-31 15:00:00,134.83,134.88,134.67,134.82,79635.0,129.9898,130.038,129.8355,129.9801,79635.0
2021-03-31 15:05:00,134.82,135.2,134.72,135.17,117046.0,129.9801,130.3465,129.8837,130.3175,117046.0
2021-03-31 15:10:00,135.17,135.41,135.05,135.22,108853.0,130.3175,130.5489,130.2019,130.3658,108853.0
2021-03-31 15:15:00,135.24,135.32,135.02,135.23,98505.0,130.385,130.4622,130.1729,130.3754,98505.0
2021-03-31 15:20:00,135.21,135.35,135.1,135.19,87807.0,130.3561,130.4911,130.2501,130.3368,87807.0
2021-03-31 15:25:00,135.18,135.25,134.77,134.97,99655.0,130.3272,130.3947,129.9319,130.1247,99655.0
2021-03-31 15:30:00,134.98,135.35,134.98,135.11,123168.0,130.1344,130.4911,130.1344,130.2597,123168.0
2021-03-31 15:35:00,135.11,135.11,134.59,134.61,143207.0,130.2597,130.2597,129.7584,129.7777,143207.0
2021-03-31 15:40:00,134.6,134.94,134.41,134.77,123501.0,129.768,130.0958,129.5848,129.9319,123501.0
2021-03-31 15:45:00,134.78,135.0,134.58,134.95,162312.0,129.9415,130.1537,129.7487,130.1054,162312.0
2021-03-31 15:50:00,134.96,134.98,133.66,133.76,424137.0,130.1151,130.1344,128.8618,128.9582,424137.0
2021-03-31 15:55:00,133.7,134.01,133.38,133.6,928438.0,128.9003,129.1992,128.5918,128.8039,928438.0
2021-04-01 09:30:00,138.14,139.98,137.1,139.3,972978.0,133.1809,134.9549,132.1783,134.2993,972978.0
2021-04-01 09:35:00,139.34,141.32,139.07,141.0,671521.0,134.3379,136.2468,134.0775,135.9383,671521.0
2021-04-01 09:40:00,140.93,140.99,139.88,140.33,362762.0,135.8708,135.9286,134.8585,135.2923,362762.0
2021-04-01 09:45:00,140.4,140.69,140.0,140.22,388605.0,135.3598,135.6394,134.9742,135.1863,388605.0
2021-04-01 09:50:00,140.26,140.79,139.85,140.47,203817.0,135.2248,135.7358,134.8295,135.4273,203817.0
2021-04-01 09:55:00,140.47,141.36,140.46,141.12,254271.0,135.4273,136.2853,135.4176,136.054,254271.0
2021-04-01 10:00:00,141.12,141.49,140.51,140.83,281404.0,136.054,136.4107,135.4658,135.7744,281404.0
2021-04-01 10:05:00,140.8,141.41,140.47,140.99,239561.0,135.7454,136.3335,135.4273,135.9286,239561.0
2021-04-01 10:10:00,140.99,141.12,140.75,140.98,178729.0,135.9286,136.054,135.6972,135.919,178729.0
2021-04-01 10:15:00,141.02,141.14,140.81,140.92,122405.0,135.9575,136.0732,135.7551,135.8611,122405.0
2021-04-01 10:20:00,140.92,140.94,140.11,140.23,175218.0,135.8611,135.8804,135.0802,135.1959,175218.0
2021-04-01 10:25:00,140.21,140.83,140.09,140.78,147807.0,135.1766,135.7744,135.0609,135.7262,147807.0
2021-04-01 10:30:00,140.76,141.25,140.29,141.16,158240.0,135.7069,136.1793,135.2537,136.0925,158240.0
2021-04-01 10:35:00,141.22,141.38,140.61,141.27,226236.0,136.1504,136.3046,135.5623,136.1986,226236.0
2021-04-01 10:40:00,141.25,142.2,141.22,141.94,348686.0,136.1793,137.0952,136.1504,136.8445,348686.0
2021-04-01 10:45:00,141.96,142.07,141.51,141.72,149347.0,136.8638,136.9698,136.4299,136.6324,149347.0
2021-04-01 10:50:00,141.71,141.98,141.2,141.3,203932.0,136.6228,136.8831,136.1311,136.2275,203932.0
2021-04-01 10:55:00,141.27,141.64,141.25,141.64,123755.0,136.1986,136.5553,136.1793,136.5553,123755.0
2021-04-01 11:00:00,141.57,142.36,141.43,141.89,167109.0,136.4878,137.2494,136.3528,136.7963,167109.0
2021-04-01 11:05:00,141.87,141.88,140.82,140.95,144607.0,136.777,136.7867,135.7647,135.8901,144607.0
2021-04-01 11:10:00,140.99,141.37,140.65,140.68,131296.0,135.9286,136.295,135.6008,135.6297,131296.0
2021-04-01 11:15:00,140.68,141.19,140.65,141.17,128554.0,135.6297,136.1214,135.6008,136.1022,128554.0
2021-04-01 11:20:00,141.17,141.22,140.37,140.43,144725.0,136.1022,136.1504,135.3309,135.3887,144725.0
2021-04-01 11:25:00,140.45,140.64,140.3,140.52,101135.0,135.408,135.5912,135.2634,135.4755,101135.0
2021-04-01 11:30:00,140.53,140.75,140.48,140.62,67385.0,135.4851,135.6972,135.4369,135.5719,67385.0
2021-04-01 11:35:00,140.62,140.62,139.93,140.22,149893.0,135.5719,135.5719,134.9067,135.1863,149893.0
2021-04-01 11:40:00,140.21,140.45,139.7,139.88,209385.0,135.1766,135.408,134.6849,134.8585,209385.0
2021-04-01 11:45:00,139.9,140.02,139.65,139.9,85786.0,134.8777,134.9934,134.6367,134.8777,85786.0
2021-04-01 11:50:00,139.95,140.11,139.6,139.71,75728.0,134.926,135.0802,134.5885,134.6946,75728.0
2021-04-01 11:55:00,139.72,140.17,139.51,139.56,116656.0,134.7042,135.1381,134.5017,134.55,116656.0
2021-04-01 12:00:00,139.52,139.9,139.45,139.84,50973.0,134.5114,134.8777,134.4439,134.8199,50973.0
2021-04-01 12:05:00,139.84,139.95,139.71,139.81,65543.0,134.8199,134.926,134.6946,134.791,65543.0
2021-04-01 12:10:00,139.8,139.91,139.62,139.8,63564.0,134.7813,134.8874,134.6078,134.7813,63564.0
2021-04-01 12:15:00,139.78,139.87,139.52,139.81,109622.0,134.7621,134.8488,134.5114,134.791,109622.0
2021-04-01 12:20:00,139.8,139.88,139.57,139.67,59839.0,134.7813,134.8585,134.5596,134.656,59839.0
2021-04-01 12:25:00,139.68,140.07,139.63,140.01,88068.0,134.6656,135.0416,134.6174,134.9838,88068.0
2021-04-01 12:30:00,140.01,140.03,139.47,139.51,77221.0,134.9838,135.0031,134.4632,134.5017,77221.0
2021-04-01 12:35:00,139.48,139.49,139.22,139.22,76410.0,134.4728,134.4825,134.2222,134.2222,76410.0
2021-04-01 12:40:00,139.24,139.44,139.14,139.27,75450.0,134.2414,134.4343,134.145,134.2704,75450.0
2021-04-01 12:45:00,139.29,139.43,138.91,139.0,131857.0,134.2896,134.4246,133.9233,134.0101,131857.0
2021-04-01 12:50:00,138.98,139.17,138.96,139.16,66076.0,133.9908,134.174,133.9715,134.1643,66076.0
2021-04-01 12:55:00,139.16,139.64,139.16,139.47,84193.0,134.1643,134.6271,134.1643,134.4632,84193.0
2021-04-01 13:00:00,139.48,139.52,139.21,139.35,72479.0,134.4728,134.5114,134.2125,134.3475,72479.0
2021-04-01 13:05:00,139.31,139.8,139.24,139.69,100038.0,134.3089,134.7813,134.2414,134.6753,100038.0
2021-04-01 13:10:00,139.68,139.68,139.22,139.34,114247.0,134.6656,134.6656,134.2222,134.3379,114247.0
2021-04-01 13:15:00,139.33,139.36,138.88,138.97,142141.0,134.3282,134.3571,133.8944,133.9811,142141.0
2021-04-01 13:20:00,138.97,139.16,138.89,138.96,81343.0,133.9811,134.1643,133.904,133.9715,81343.0
2021-04-01 13:25:00,138.96,139.04,138.81,138.91,91331.0,133.9715,134.0486,133.8269,133.9233,91331.0
2021-04-01 13:30:00,138.94,139.59,138.94,139.43,58521.0,133.9522,134.5789,133.9522,134.4246,58521.0
2021-04-01 13:35:00,139.42,139.82,139.33,139.79,60056.0,134.415,134.8006,134.3282,134.7717,60056.0
2021-04-01 13:40:00,139.8,139.85,139.56,139.58,74264.0,134.7813,134.8295,134.55,134.5692,74264.0
2021-04-01 13:45:00,139.55,140.04,139.44,140.02,143970.0,134.5403,135.0127,134.4343,134.9934,143970.0
2021-04-01 13:50:00,140.01,140.63,140.01,140.6,110340.0,134.9838,135.5815,134.9838,135.5526,110340.0
2021-04-01 13:55:00,140.58,140.6,140.2,140.31,77673.0,135.5333,135.5526,135.167,135.273,77673.0
2021-04-01 14:00:00,140.3,140.35,140.09,140.28,48783.0,135.2634,135.3116,135.0609,135.2441,48783.0
2021-04-01 14:05:00,140.3,140.4,140.15,140.21,62000.0,135.2634,135.3598,135.1188,135.1766,62000.0
2021-04-01 14:10:00,140.19,140.51,140.1,140.1,69824.0,135.1573,135.4658,135.0706,135.0706,69824.0
2021-04-01 14:15:00,140.12,140.31,139.96,140.18,62428.0,135.0898,135.273,134.9356,135.1477,62428.0
2021-04-01 14:20:00,140.23,140.47,140.13,140.4,56182.0,135.1959,135.4273,135.0995,135.3598,56182.0
2021-04-01 14:25:00,140.4,140.71,140.39,140.6,69305.0,135.3598,135.6587,135.3502,135.5526,69305.0
2021-04-01 14:30:00,140.64,140.82,140.51,140.76,80831.0,135.5912,135.7647,135.4658,135.7069,80831.0
2021-04-01 14:35:00,140.78,141.36,140.76,141.06,161122.0,135.7262,136.2853,135.7069,135.9961,161122.0
2021-04-01 14:40:00,141.04,141.4,141.0,141.4,120557.0,135.9768,136.3239,135.9383,136.3239,120557.0
2021-04-01 14:45:00,141.4,141.69,141.25,141.66,86057.0,136.3239,136.6035,136.1793,136.5746,86057.0
2021-04-01 14:50:00,141.66,141.73,141.49,141.53,101010.0,136.5746,136.6421,136.4107,136.4492,101010.0
2021-04-01 14:55:00,141.53,141.7,141.42,141.52,77231.0,136.4492,136.6131,136.3432,136.4396,77231.0
2021-04-01 15:00:00,141.51,141.51,141.02,141.05,79894.0,136.4299,136.4299,135.9575,135.9865,79894.0
2021-04-01 15:05:00,141.07,141.29,140.83,141.26,110293.0,136.0057,136.2178,135.7744,136.1889,110293.0
2021-04-01 15:10:00,141.27,141.36,140.99,141.0,95489.0,136.1986,136.2853,135.9286,135.9383,95489.0
2021-04-01 15:15:00,140.99,141.1,140.8,140.91,136426.0,135.9286,136.0347,135.7454,135.8515,136426.0
2021-04-01 15:20:00,140.92,141.4,140.92,141.18,164327.0,135.8611,136.3239,135.8611,136.1118,164327.0
2021-04-01 15:25:00,141.19,141.39,141.11,141.38,95278.0,136.1214,136.3143,136.0443,136.3046,95278.0
2021-04-01 15:30:00,141.39,141.59,141.23,141.46,123239.0,136.3143,136.5071,136.16,136.3817,123239.0
2021-04-01 15:35:00,141.45,141.57,141.32,141.52,133132.0,136.3721,136.4878,136.2468,136.4396,133132.0
2021-04-01 15:40:00,141.51,141.58,141.22,141.26,160523.0,136.4299,136.4974,136.1504,136.1889,160523.0
2021-04-01 15:45:00,141.28,141.36,141.12,141.14,128321.0,136.2082,136.2853,136.054,136.0732,128321.0
2021-04-01 15:50:00,141.18,141.55,140.9,141.53,297909.0,136.1118,136.4685,135.8418,136.4492,297909.0
2021-04-01 15:55:00,141.55,141.77,141.02,141.6,577848.0,136.4685,136.6806,135.9575,136.5167,577848.0
2021-04-05 09:30:00,145.52,146.0,143.47,143.54,981781.0,140.296,140.7588,138.3196,138.3871,981781.0
2021-04-05 09:35:00,143.6,144.9,143.31,143.81,365936.0,138.4449,139.6983,138.1653,138.6474,365936.0
2021-04-05 09:40:00,143.82,143.88,141.94,142.64,450078.0,138.657,138.7149,136.8445,137.5194,450078.0
2021-04-05 09:45:00,142.61,143.18,141.86,141.94,342230.0,137.4905,138.04,136.7674,136.8445,342230.0
2021-04-05 09:50:00,141.94,143.1,141.78,142.49,262730.0,136.8445,137.9629,136.6903,137.3748,262730.0
2021-04-05 09:55:00,142.49,142.8,141.74,142.0,284097.0,137.3748,137.6736,136.6517,136.9024,284097.0
2021-04-05 10:00:00,142.0,142.72,141.8,142.5,219929.0,136.9024,137.5965,136.7095,137.3844,219929.0
2021-04-05 10:05:00,142.5,142.82,142.09,142.52,107720.0,137.3844,137.6929,136.9891,137.4037,107720.0
2021-04-05 10:10:00,142.51,143.14,142.42,143.0,160076.0,137.3941,138.0014,137.3073,137.8665,160076.0
2021-04-05 10:15:00,143.01,143.63,142.95,143.55,204752.0,137.8761,138.4738,137.8183,138.3967,204752.0
2021-04-05 10:20:00,143.51,144.18,143.49,143.97,230127.0,138.3582,139.0041,138.3389,138.8016,230127.0
2021-04-05 10:25:00,144.0,144.28,143.84,143.88,161950.0,138.8306,139.1005,138.6763,138.7149,161950.0
2021-04-05 10:30:00,143.88,144.06,143.43,143.53,157910.0,138.7149,138.8884,138.281,138.3774,157910.0
2021-04-05 10:35:00,143.55,143.63,142.6,142.63,193290.0,138.3967,138.4738,137.4808,137.5097,193290.0
2021-04-05 10:40:00,142.63,143.02,142.57,142.99,133646.0,137.5097,137.8857,137.4519,137.8568,133646.0
2021-04-05 10:45:00,143.0,143.05,142.32,142.41,123488.0,137.8665,137.9147,137.2109,137.2976,123488.0
2021-04-05 10:50:00,142.38,142.4,141.9,142.08,144270.0,137.2687,137.288,136.8059,136.9795,144270.0
2021-04-05 10:55:00,142.06,142.77,141.94,142.12,103248.0,136.9602,137.6447,136.8445,137.0181,103248.0
2021-04-05 11:00:00,142.15,142.51,141.96,142.41,88243.0,137.047,137.3941,136.8638,137.2976,88243.0
2021-04-05 11:05:00,142.45,142.85,142.35,142.42,100700.0,137.3362,137.7218,137.2398,137.3073,100700.0
2021-04-05 11:10:00,142.43,142.81,142.35,142.74,106522.0,137.3169,137.6833,137.2398,137.6158,106522.0
2021-04-05 11:15:00,142.75,143.08,142.42,142.81,131059.0,137.6254,137.9436,137.3073,137.6833,131059.0
2021-04-05 11:20:00,142.78,142.99,142.45,142.89,55265.0,137.6544,137.8568,137.3362,137.7604,55265.0
2021-04-05 11:25:00,142.88,143.02,142.73,142.8,88620.0,137.7508,137.8857,137.6062,137.6736,88620.0
2021-04-05 11:30:00,142.7,143.16,142.56,143.06,71333.0,137.5772,138.0207,137.4423,137.9243,71333.0
2021-04-05 11:35:00,143.05,143.26,142.82,142.88,137223.0,137.9147,138.1171,137.6929,137.7508,137223.0
2021-04-05 11:40:00,142.82,143.27,142.82,143.27,88475.0,137.6929,138.1268,137.6929,138.1268,88475.0
2021-04-05 11:45:00,143.24,143.52,143.06,143.17,81068.0,138.0978,138.3678,137.9243,138.0304,81068.0
2021-04-05 11:50:00,143.21,143.36,142.93,143.29,84254.0,138.0689,138.2135,137.799,138.146,84254.0
2021-04-05 11:55:00,143.28,144.02,143.27,143.8,158046.0,138.1364,138.8498,138.1268,138.6377,158046.0
2021-04-05 12:00:00,143.83,144.17,143.81,144.01,93407.0,138.6667,138.9945,138.6474,138.8402,93407.0
2021-04-05 12:05:00,144.02,144.4,144.01,144.31,85323.0,138.8498,139.2162,138.8402,139.1294,85323.0
2021-04-05 12:10:00,144.29,144.4,144.0,144.02,96252.0,139.1102,139.2162,138.8306,138.8498,96252.0
2021-04-05 12:15:00,144.05,144.15,143.8,144.0,98339.0,138.8788,138.9752,138.6377,138.8306,98339.0
2021-04-05 12:20:00,144.03,144.74,143.98,144.44,219874.0,138.8595,139.544,138.8113,139.2548,219874.0
2021-04-05 12:25:00,144.46,144.49,144.07,144.16,91495.0,139.274,139.303,138.898,138.9848,91495.0
2021-04-05 12:30:00,144.21,144.4,144.06,144.25,78797.0,139.033,139.2162,138.8884,139.0716,78797.0
2021-04-05 12:35:00,144.28,144.29,143.55,143.71,70904.0,139.1005,139.1102,138.3967,138.551,70904.0
2021-04-05 12:40:00,143.71,143.9,143.64,143.8,64962.0,138.551,138.7342,138.4835,138.6377,64962.0
2021-04-05 12:45:00,143.87,143.94,143.64,143.81,67886.0,138.7052,138.7727,138.4835,138.6474,67886.0
2021-04-05 12:50:00,143.77,144.19,143.73,144.14,69066.0,138.6088,139.0137,138.5703,138.9655,69066.0
2021-04-05 12:55:00,144.14,144.19,143.98,144.03,65136.0,138.9655,139.0137,138.8113,138.8595,65136.0
2021-04-05 13:00:00,144.05,144.07,143.83,143.94,60247.0,138.8788,138.898,138.6667,138.7727,60247.0
2021-04-05 13:05:00,143.93,144.03,143.7,143.74,37294.0,138.7631,138.8595,138.5413,138.5799,37294.0
2021-04-05 13:10:00,143.8,143.87,143.7,143.79,33750.0,138.6377,138.7052,138.5413,138.6281,33750.0
2021-04-05 13:15:00,143.81,144.37,143.72,144.18,55501.0,138.6474,139.1873,138.5606,139.0041,55501.0
2021-04-05 13:20:00,144.16,144.31,144.0,144.02,53144.0,138.9848,139.1294,138.8306,138.8498,53144.0
2021-04-05 13:25:00,144.03,144.13,143.8,143.89,55301.0,138.8595,138.9559,138.6377,138.7245,55301.0
2021-04-05 13:30:00,143.85,144.01,143.8,143.9,32259.0,138.6859,138.8402,138.6377,138.7342,32259.0
2021-04-05 13:35:00,143.9,144.01,143.67,143.68,40246.0,138.7342,138.8402,138.5124,138.522,40246.0
2021-04-05 13:40:00,143.65,143.85,143.62,143.65,48619.0,138.4931,138.6859,138.4642,138.4931,48619.0
2021-04-05 13:45:00,143.65,143.97,143.58,143.61,77173.0,138.4931,138.8016,138.4256,138.4546,77173.0
2021-04-05 13:50:00,143.62,143.75,143.42,143.45,55830.0,138.4642,138.5895,138.2714,138.3003,55830.0
2021-04-05 13:55:00,143.47,143.53,143.15,143.15,105929.0,138.3196,138.3774,138.0111,138.0111,105929.0
2021-04-05 14:00:00,143.18,143.35,143.09,143.29,91137.0,138.04,138.2039,137.9532,138.146,91137.0
2021-04-05 14:05:00,143.27,143.97,143.25,143.91,165915.0,138.1268,138.8016,138.1075,138.7438,165915.0
2021-04-05 14:10:00,143.91,144.03,143.57,143.6,105096.0,138.7438,138.8595,138.416,138.4449,105096.0
2021-04-05 14:15:00,143.59,143.72,143.49,143.65,53810.0,138.4353,138.5606,138.3389,138.4931,53810.0
2021-04-05 14:20:00,143.66,143.8,143.55,143.55,50631.0,138.5028,138.6377,138.3967,138.3967,50631.0
2021-04-05 14:25:00,143.58,143.62,143.34,143.34,60189.0,138.4256,138.4642,138.1943,138.1943,60189.0
2021-04-05 14:30:00,143.34,143.39,143.05,143.07,122781.0,138.1943,138.2425,137.9147,137.9339,122781.0
2021-04-05 14:35:00,143.09,143.23,143.04,143.22,66157.0,137.9532,138.0882,137.905,138.0786,66157.0
2021-04-05 14:40:00,143.24,143.37,143.05,143.09,43944.0,138.0978,138.2232,137.9147,137.9532,43944.0
2021-04-05 14:45:00,143.08,143.2,142.95,142.95,89538.0,137.9436,138.0593,137.8183,137.8183,89538.0
2021-04-05 14:50:00,142.96,143.06,142.71,142.94,140492.0,137.8279,137.9243,137.5869,137.8086,140492.0
2021-04-05 14:55:00,142.95,143.13,142.91,143.04,88232.0,137.8183,137.9918,137.7797,137.905,88232.0
2021-04-05 15:00:00,143.03,143.24,142.91,143.12,70797.0,137.8954,138.0978,137.7797,137.9822,70797.0
2021-04-05 15:05:00,143.11,143.33,143.05,143.05,70003.0,137.9725,138.1846,137.9147,137.9147,70003.0
2021-04-05 15:10:00,143.05,143.15,142.75,142.81,113589.0,137.9147,138.0111,137.6254,137.6833,113589.0
2021-04-05 15:15:00,142.8,143.3,142.66,143.3,103864.0,137.6736,138.1557,137.5387,138.1557,103864.0
2021-04-05 15:20:00,143.26,143.45,143.05,143.1,93997.0,138.1171,138.3003,137.9147,137.9629,93997.0
2021-04-05 15:25:00,143.1,143.12,142.92,142.95,89393.0,137.9629,137.9822,137.7893,137.8183,89393.0
2021-04-05 15:30:00,142.95,142.99,142.72,142.85,107957.0,137.8183,137.8568,137.5965,137.7218,107957.0
2021-04-05 15:35:00,142.86,143.29,142.85,143.13,111089.0,137.7315,138.146,137.7218,137.9918,111089.0
2021-04-05 15:40:00,143.13,143.2,142.95,143.0,101049.0,137.9918,138.0593,137.8183,137.8665,101049.0
2021-04-05 15:45:00,142.99,143.1,142.84,142.84,131731.0,137.8568,137.9629,137.7122,137.7122,131731.0
2021-04-05 15:50:00,142.85,143.11,142.42,142.95,263025.0,137.7218,137.9725,137.3073,137.8183,263025.0
2021-04-05 15:55:00,142.97,143.24,142.65,143.11,398764.0,137.8375,138.0978,137.529,137.9725,398764.0
2021-04-06 09:30:00,143.88,144.88,143.26,144.19,682601.0,138.7149,139.679,138.1171,139.0137,682601.0
2021-04-06 09:35:00,144.19,144.96,144.04,144.45,308457.0,139.0137,139.7561,138.8691,139.2644,308457.0
2021-04-06 09:40:00,144.4,144.85,143.78,144.78,213605.0,139.2162,139.65,138.6185,139.5826,213605.0
2021-04-06 09:45:00,144.78,145.3,144.27,144.4,313398.0,139.5826,140.0839,139.0909,139.2162,313398.0
2021-04-06 09:50:00,144.33,145.29,144.28,144.91,207381.0,139.1487,140.0743,139.1005,139.7079,207381.0
2021-04-06 09:55:00,144.88,144.97,144.1,144.52,132854.0,139.679,139.7657,138.927,139.3319,132854.0
2021-04-06 10:00:00,144.52,144.59,144.17,144.25,85217.0,139.3319,139.3994,138.9945,139.0716,85217.0
2021-04-06 10:05:00,144.31,144.37,143.54,143.61,173854.0,139.1294,139.1873,138.3871,138.4546,173854.0
2021-04-06 10:10:00,143.62,143.79,143.06,143.71,157345.0,138.4642,138.6281,137.9243,138.551,157345.0
2021-04-06 10:15:00,143.71,143.94,142.7,142.86,163686.0,138.551,138.7727,137.5772,137.7315,163686.0
2021-04-06 10:20:00,142.83,143.42,142.8,143.28,141092.0,137.7026,138.2714,137.6736,138.1364,141092.0
2021-04-06 10:25:00,143.33,143.66,143.25,143.3,99962.0,138.1846,138.5028,138.1075,138.1557,99962.0
2021-04-06 10:30:00,143.36,143.6,143.07,143.4,84779.0,138.2135,138.4449,137.9339,138.2521,84779.0
2021-04-06 10:35:00,143.43,144.1,143.33,143.87,98321.0,138.281,138.927,138.1846,138.7052,98321.0
2021-04-06 10:40:00,143.89,144.05,143.71,143.71,57288.0,138.7245,138.8788,138.551,138.551,57288.0
2021-04-06 10:45:00,143.75,144.25,143.5,144.18,78711.0,138.5895,139.0716,138.3485,139.0041,78711.0
2021-04-06 10:50:00,144.13,144.72,144.07,144.68,140563.0,138.9559,139.5247,138.898,139.4862,140563.0
2021-04-06 10:55:00,144.68,144.77,144.27,144.32,100611.0,139.4862,139.5729,139.0909,139.1391,100611.0
2021-04-06 11:00:00,144.27,144.32,143.33,143.34,82231.0,139.0909,139.1391,138.1846,138.1943,82231.0
2021-04-06 11:05:00,143.34,143.89,143.3,143.63,89586.0,138.1943,138.7245,138.1557,138.4738,89586.0
2021-04-06 11:10:00,143.6,144.09,143.6,143.69,88689.0,138.4449,138.9173,138.4449,138.5317,88689.0
2021-04-06 11:15:00,143.73,143.86,143.52,143.81,107557.0,138.5703,138.6956,138.3678,138.6474,107557.0
2021-04-06 11:20:00,143.81,144.15,143.73,143.94,62110.0,138.6474,138.9752,138.5703,138.7727,62110.0
2021-04-06 11:25:00,143.92,144.3,143.89,144.23,47428.0,138.7534,139.1198,138.7245,139.0523,47428.0
2021-04-06 11:30:00,144.21,144.3,143.81,144.02,55871.0,139.033,139.1198,138.6474,138.8498,55871.0
2021-04-06 11:35:00,144.03,144.33,143.95,144.04,71413.0,138.8595,139.1487,138.7824,138.8691,71413.0
2021-04-06 11:40:00,144.0,144.21,143.92,144.09,44513.0,138.8306,139.033,138.7534,138.9173,44513.0
2021-04-06 11:45:00,144.08,144.2,143.91,143.93,57759.0,138.9077,139.0234,138.7438,138.7631,57759.0
2021-04-06 11:50:00,143.94,144.02,143.66,143.84,54357.0,138.7727,138.8498,138.5028,138.6763,54357.0
2021-04-06 11:55:00,143.85,143.93,143.73,143.87,54858.0,138.6859,138.7631,138.5703,138.7052,54858.0
2021-04-06 12:00:00,143.84,143.99,143.47,143.48,58049.0,138.6763,138.8209,138.3196,138.3292,58049.0
2021-04-06 12:05:00,143.5,143.82,143.45,143.82,46240.0,138.3485,138.657,138.3003,138.657,46240.0
2021-04-06 12:10:00,143.85,143.97,143.67,143.77,36142.0,138.6859,138.8016,138.5124,138.6088,36142.0
2021-04-06 12:15:00,143.79,143.79,143.52,143.62,29179.0,138.6281,138.6281,138.3678,138.4642,29179.0
2021-04-06 12:20:00,143.63,143.66,143.39,143.46,44376.0,138.4738,138.5028,138.2425,138.3099,44376.0
2021-04-06 12:25:00,143.46,143.56,143.33,143.38,58243.0,138.3099,138.4064,138.1846,138.2328,58243.0
2021-04-06 12:30:00,143.38,143.4,143.18,143.32,51585.0,138.2328,138.2521,138.04,138.175,51585.0
2021-04-06 12:35:00,143.32,143.33,143.03,143.21,72817.0,138.175,138.1846,137.8954,138.0689,72817.0
2021-04-06 12:40:00,143.21,143.29,143.0,143.21,58209.0,138.0689,138.146,137.8665,138.0689,58209.0
2021-04-06 12:45:00,143.22,143.36,143.13,143.16,54640.0,138.0786,138.2135,137.9918,138.0207,54640.0
2021-04-06 12:50:00,143.13,143.24,142.9,143.03,86234.0,137.9918,138.0978,137.7701,137.8954,86234.0
2021-04-06 12:55:00,143.01,143.87,142.92,143.23,182797.0,137.8761,138.7052,137.7893,138.0882,182797.0
2021-04-06 13:00:00,143.25,143.38,139.9,140.35,1018946.0,138.1075,138.2328,134.8777,135.3116,1018946.0
2021-04-06 13:05:00,140.33,140.35,137.81,138.11,1045554.0,135.2923,135.3116,132.8628,133.152,1045554.0
2021-04-06 13:10:00,138.15,139.64,137.96,139.46,665801.0,133.1906,134.6271,133.0074,134.4535,665801.0
2021-04-06 13:15:00,139.49,139.83,138.54,138.83,411569.0,134.4825,134.8103,133.5666,133.8462,411569.0
2021-04-06 13:20:00,138.87,138.91,137.33,137.88,513036.0,133.8847,133.9233,132.4,132.9303,513036.0
2021-04-06 13:25:00,137.98,138.23,137.26,137.5,486469.0,133.0267,133.2677,132.3325,132.5639,486469.0
2021-04-06 13:30:00,137.51,138.17,136.95,138.07,462548.0,132.5735,133.2099,132.0336,133.1134,462548.0
2021-04-06 13:35:00,138.09,138.71,137.92,138.43,237529.0,133.1327,133.7305,132.9688,133.4605,237529.0
2021-04-06 13:40:00,138.42,138.95,138.34,138.8,185733.0,133.4509,133.9619,133.3737,133.8172,185733.0
2021-04-06 13:45:00,138.76,139.2,138.41,139.06,152134.0,133.7787,134.2029,133.4412,134.0679,152134.0
2021-04-06 13:50:00,139.03,139.5,138.88,139.47,92160.0,134.039,134.4921,133.8944,134.4632,92160.0
2021-04-06 13:55:00,139.44,139.78,139.16,139.71,105954.0,134.4343,134.7621,134.1643,134.6946,105954.0
2021-04-06 14:00:00,139.71,140.0,139.55,139.91,143993.0,134.6946,134.9742,134.5403,134.8874,143993.0
2021-04-06 14:05:00,139.89,140.16,139.64,139.69,152475.0,134.8681,135.1284,134.6271,134.6753,152475.0
2021-04-06 14:10:00,139.71,139.95,139.57,139.8,108827.0,134.6946,134.926,134.5596,134.7813,108827.0
2021-04-06 14:15:00,139.8,140.09,139.62,139.84,87954.0,134.7813,135.0609,134.6078,134.8199,87954.0
2021-04-06 14:20:00,139.83,140.24,139.67,140.14,110786.0,134.8103,135.2055,134.656,135.1091,110786.0
2021-04-06 14:25:00,140.09,140.15,139.92,140.05,51510.0,135.0609,135.1188,134.897,135.0224,51510.0
2021-04-06 14:30:00,140.08,140.2,139.57,139.64,95236.0,135.0513,135.167,134.5596,134.6271,95236.0
2021-04-06 14:35:00,139.66,139.66,139.08,139.41,201173.0,134.6464,134.6464,134.0872,134.4053,201173.0
2021-04-06 14:40:00,139.34,139.87,139.2,139.68,91408.0,134.3379,134.8488,134.2029,134.6656,91408.0
2021-04-06 14:45:00,139.65,141.14,139.64,140.21,171932.0,134.6367,136.0732,134.6271,135.1766,171932.0
2021-04-06 14:50:00,140.21,140.22,139.74,139.95,58163.0,135.1766,135.1863,134.7235,134.926,58163.0
2021-04-06 14:55:00,139.95,140.28,139.93,140.14,66469.0,134.926,135.2441,134.9067,135.1091,66469.0
2021-04-06 15:00:00,140.17,140.38,140.01,140.11,112692.0,135.1381,135.3405,134.9838,135.0802,112692.0
2021-04-06 15:05:00,140.12,140.28,139.83,139.91,51598.0,135.0898,135.2441,134.8103,134.8874,51598.0
2021-04-06 15:10:00,139.91,139.93,139.46,139.61,143851.0,134.8874,134.9067,134.4535,134.5982,143851.0
2021-04-06 15:15:00,139.61,139.68,139.49,139.64,112062.0,134.5982,134.6656,134.4825,134.6271,112062.0
2021-04-06 15:20:00,139.65,140.11,139.56,140.01,107365.0,134.6367,135.0802,134.55,134.9838,107365.0
2021-04-06 15:25:00,139.99,140.1,139.82,140.1,76983.0,134.9645,135.0706,134.8006,135.0706,76983.0
2021-04-06 15:30:00,140.11,140.86,139.99,140.47,138656.0,135.0802,135.8033,134.9645,135.4273,138656.0
2021-04-06 15:35:00,140.45,140.54,140.09,140.16,89826.0,135.408,135.4948,135.0609,135.1284,89826.0
2021-04-06 15:40:00,140.16,140.41,139.48,139.51,214024.0,135.1284,135.3694,134.4728,134.5017,214024.0
2021-04-06 15:45:00,139.51,139.71,139.21,139.54,192667.0,134.5017,134.6946,134.2125,134.5307,192667.0
2021-04-06 15:50:00,139.51,139.55,138.72,138.96,390511.0,134.5017,134.5403,133.7401,133.9715,390511.0
2021-04-06 15:55:00,138.96,139.6,138.96,139.54,348769.0,133.9715,134.5885,133.9715,134.5307,348769.0
2021-04-07 09:30:00,140.5,140.97,139.1,139.94,663780.0,135.4562,135.9093,134.1065,134.9163,663780.0
2021-04-07 09:35:00,139.97,140.23,139.1,139.93,249915.0,134.9452,135.1959,134.1065,134.9067,249915.0
2021-04-07 09:40:00,139.93,141.1,139.8,140.68,339781.0,134.9067,136.0347,134.7813,135.6297,339781.0
2021-04-07 09:45:00,140.68,140.89,140.0,140.12,199824.0,135.6297,135.8322,134.9742,135.0898,199824.0
2021-04-07 09:50:00,140.12,141.87,139.92,141.74,346396.0,135.0898,136.777,134.897,136.6517,346396.0
2021-04-07 09:55:00,141.68,141.8,140.46,140.52,246518.0,136.5938,136.7095,135.4176,135.4755,246518.0
2021-04-07 10:00:00,140.56,140.56,139.83,140.08,364320.0,135.5141,135.5141,134.8103,135.0513,364320.0
2021-04-07 10:05:00,140.05,140.33,139.37,139.84,187829.0,135.0224,135.2923,134.3668,134.8199,187829.0
2021-04-07 10:10:00,139.83,139.93,139.38,139.65,127156.0,134.8103,134.9067,134.3764,134.6367,127156.0
2021-04-07 10:15:00,139.66,140.0,139.2,139.62,173013.0,134.6464,134.9742,134.2029,134.6078,173013.0
2021-04-07 10:20:00,139.62,139.85,138.96,139.12,183034.0,134.6078,134.8295,133.9715,134.1257,183034.0
2021-04-07 10:25:00,139.1,139.11,138.78,139.08,264182.0,134.1065,134.1161,133.798,134.0872,264182.0
2021-04-07 10:30:00,139.09,139.32,138.66,139.12,156884.0,134.0968,134.3186,133.6823,134.1257,156884.0
2021-04-07 10:35:00,139.12,139.55,139.06,139.08,155682.0,134.1257,134.5403,134.0679,134.0872,155682.0
2021-04-07 10:40:00,139.05,139.06,138.44,138.58,216245.0,134.0583,134.0679,133.4702,133.6051,216245.0
2021-04-07 10:45:00,138.55,139.22,138.51,138.68,149827.0,133.5762,134.2222,133.5376,133.7015,149827.0
2021-04-07 10:50:00,138.67,139.03,138.35,138.8,126335.0,133.6919,134.039,133.3834,133.8172,126335.0
2021-04-07 10:55:00,138.76,138.77,138.26,138.37,108572.0,133.7787,133.7883,133.2966,133.4027,108572.0
2021-04-07 11:00:00,138.4,138.79,138.4,138.69,80919.0,133.4316,133.8076,133.4316,133.7112,80919.0
2021-04-07 11:05:00,138.71,138.82,138.17,138.31,129324.0,133.7305,133.8365,133.2099,133.3448,129324.0
2021-04-07 11:10:00,138.32,138.93,138.31,138.88,116198.0,133.3545,133.9426,133.3448,133.8944,116198.0
2021-04-07 11:15:00,138.88,139.05,138.64,138.73,75626.0,133.8944,134.0583,133.663,133.7497,75626.0
2021-04-07 11:20:00,138.77,138.85,138.36,138.46,83971.0,133.7883,133.8654,133.393,133.4894,83971.0
2021-04-07 11:25:00,138.47,138.66,138.24,138.29,88900.0,133.4991,133.6823,133.2773,133.3255,88900.0
2021-04-07 11:30:00,138.32,138.32,137.52,137.56,215493.0,133.3545,133.3545,132.5832,132.6218,215493.0
2021-04-07 11:35:00,137.56,137.64,136.97,137.05,279020.0,132.6218,132.6989,132.0529,132.1301,279020.0
2021-04-07 11:40:00,137.05,137.58,136.82,137.46,209746.0,132.1301,132.641,131.9083,132.5253,209746.0
2021-04-07 11:45:00,137.5,137.85,137.11,137.85,136979.0,132.5639,132.9013,132.1879,132.9013,136979.0
2021-04-07 11:50:00,137.84,137.96,137.45,137.59,104001.0,132.8917,133.0074,132.5157,132.6507,104001.0
2021-04-07 11:55:00,137.58,137.58,137.15,137.25,125641.0,132.641,132.641,132.2265,132.3229,125641.0
2021-04-07 12:00:00,137.22,137.54,137.18,137.35,123270.0,132.294,132.6025,132.2554,132.4193,123270.0
2021-04-07 12:05:00,137.38,137.43,137.18,137.41,47160.0,132.4482,132.4964,132.2554,132.4771,47160.0
2021-04-07 12:10:00,137.39,137.84,137.35,137.72,75155.0,132.4579,132.8917,132.4193,132.776,75155.0
2021-04-07 12:15:00,137.72,137.74,137.36,137.47,89959.0,132.776,132.7953,132.4289,132.535,89959.0
2021-04-07 12:20:00,137.49,137.87,137.38,137.79,70772.0,132.5543,132.9206,132.4482,132.8435,70772.0
2021-04-07 12:25:00,137.79,138.04,137.74,137.84,82933.0,132.8435,133.0845,132.7953,132.8917,82933.0
2021-04-07 12:30:00,137.82,138.59,137.78,138.58,90692.0,132.8724,133.6148,132.8339,133.6051,90692.0
2021-04-07 12:35:00,138.59,138.99,138.56,138.82,88463.0,133.6148,134.0004,133.5859,133.8365,88463.0
2021-04-07 12:40:00,138.84,139.02,138.8,138.93,78936.0,133.8558,134.0293,133.8172,133.9426,78936.0
2021-04-07 12:45:00,138.93,139.1,138.85,139.09,66710.0,133.9426,134.1065,133.8654,134.0968,66710.0
2021-04-07 12:50:00,139.08,139.34,139.0,139.23,115189.0,134.0872,134.3379,134.0101,134.2318,115189.0
2021-04-07 12:55:00,139.24,139.4,139.08,139.09,91175.0,134.2414,134.3957,134.0872,134.0968,91175.0
2021-04-07 13:00:00,139.09,139.24,138.86,139.1,111939.0,134.0968,134.2414,133.8751,134.1065,111939.0
2021-04-07 13:05:00,139.12,139.45,139.1,139.13,69477.0,134.1257,134.4439,134.1065,134.1354,69477.0
2021-04-07 13:10:00,139.14,139.14,138.79,138.97,64719.0,134.145,134.145,133.8076,133.9811,64719.0
2021-04-07 13:15:00,139.0,139.05,138.74,138.77,50425.0,134.0101,134.0583,133.7594,133.7883,50425.0
2021-04-07 13:20:00,138.77,138.84,138.17,138.51,104411.0,133.7883,133.8558,133.2099,133.5376,104411.0
2021-04-07 13:25:00,138.54,138.67,138.15,138.22,105624.0,133.5666,133.6919,133.1906,133.2581,105624.0
2021-04-07 13:30:00,138.18,138.6,138.11,138.59,70377.0,133.2195,133.6244,133.152,133.6148,70377.0
2021-04-07 13:35:00,138.6,139.25,138.59,139.25,75768.0,133.6244,134.2511,133.6148,134.2511,75768.0
2021-04-07 13:40:00,139.25,139.39,139.07,139.16,98869.0,134.2511,134.3861,134.0775,134.1643,98869.0
2021-04-07 13:45:00,139.15,139.22,138.94,139.12,59152.0,134.1547,134.2222,133.9522,134.1257,59152.0
2021-04-07 13:50:00,139.13,139.19,138.92,139.17,24549.0,134.1354,134.1932,133.9329,134.174,24549.0
2021-04-07 13:55:00,139.18,139.21,139.05,139.06,33252.0,134.1836,134.2125,134.0583,134.0679,33252.0
2021-04-07 14:00:00,139.06,139.42,139.06,139.1,42743.0,134.0679,134.415,134.0679,134.1065,42743.0
2021-04-07 14:05:00,139.13,139.64,139.03,139.43,74818.0,134.1354,134.6271,134.039,134.4246,74818.0
2021-04-07 14:10:00,139.48,139.9,139.41,139.77,97246.0,134.4728,134.8777,134.4053,134.7524,97246.0
2021-04-07 14:15:00,139.82,139.88,139.5,139.5,60920.0,134.8006,134.8585,134.4921,134.4921,60920.0
2021-04-07 14:20:00,139.45,139.83,139.32,139.83,67840.0,134.4439,134.8103,134.3186,134.8103,67840.0
2021-04-07 14:25:00,139.81,139.82,139.28,139.45,94658.0,134.791,134.8006,134.28,134.4439,94658.0
2021-04-07 14:30:00,139.46,139.62,139.2,139.58,49451.0,134.4535,134.6078,134.2029,134.5692,49451.0
2021-04-07 14:35:00,139.57,139.6,139.36,139.38,48031.0,134.5596,134.5885,134.3571,134.3764,48031.0
2021-04-07 14:40:00,139.37,139.41,139.16,139.29,35904.0,134.3668,134.4053,134.1643,134.2896,35904.0
2021-04-07 14:45:00,139.29,139.69,139.29,139.66,50870.0,134.2896,134.6753,134.2896,134.6464,50870.0
2021-04-07 14:50:00,139.65,139.77,139.48,139.59,43835.0,134.6367,134.7524,134.4728,134.5789,43835.0
2021-04-07 14:55:00,139.56,139.62,139.19,139.23,75728.0,134.55,134.6078,134.1932,134.2318,75728.0
2021-04-07 15:00:00,139.23,139.37,139.11,139.19,70348.0,134.2318,134.3668,134.1161,134.1932,70348.0
2021-04-07 15:05:00,139.18,139.27,139.04,139.13,82663.0,134.1836,134.2704,134.0486,134.1354,82663.0
2021-04-07 15:10:00,139.15,139.19,138.92,138.95,91309.0,134.1547,134.1932,133.9329,133.9619,91309.0
2021-04-07 15:15:00,138.96,138.99,138.71,138.81,75174.0,133.9715,134.0004,133.7305,133.8269,75174.0
2021-04-07 15:20:00,138.83,139.06,138.69,138.72,78422.0,133.8462,134.0679,133.7112,133.7401,78422.0
2021-04-07 15:25:00,138.71,139.11,138.68,138.97,90237.0,133.7305,134.1161,133.7015,133.9811,90237.0
2021-04-07 15:30:00,138.91,139.13,138.85,138.93,91155.0,133.9233,134.1354,133.8654,133.9426,91155.0
2021-04-07 15:35:00,138.91,139.14,138.77,139.1,98258.0,133.9233,134.145,133.7883,134.1065,98258.0
2021-04-07 15:40:00,139.09,139.15,138.91,139.07,83507.0,134.0968,134.1547,133.9233,134.0775,83507.0
2021-04-07 15:45:00,139.09,139.44,139.08,139.41,100817.0,134.0968,134.4343,134.0872,134.4053,100817.0
2021-04-07 15:50:00,139.41,139.51,138.9,139.19,146328.0,134.4053,134.5017,133.9136,134.1932,146328.0
2021-04-07 15:55:00,139.23,139.23,138.93,139.11,257710.0,134.2318,134.2318,133.9426,134.1161,257710.0
2021-04-08 09:30:00,140.57,141.33,140.42,140.81,463966.0,135.5237,136.2564,135.3791,135.7551,463966.0
2021-04-08 09:35:00,140.8,141.32,140.61,140.76,199470.0,135.7454,136.2468,135.5623,135.7069,199470.0
2021-04-08 09:40:00,140.76,141.69,140.73,141.25,212597.0,135.7069,136.6035,135.678,136.1793,212597.0
2021-04-08 09:45:00,141.26,141.46,139.89,140.11,184280.0,136.1889,136.3817,134.8681,135.0802,184280.0
2021-04-08 09:50:00,140.09,140.45,139.78,140.08,156973.0,135.0609,135.408,134.7621,135.0513,156973.0
2021-04-08 09:55:00,140.08,140.2,139.79,140.16,129733.0,135.0513,135.167,134.7717,135.1284,129733.0
2021-04-08 10:00:00,140.14,140.3,139.41,139.47,118369.0,135.1091,135.2634,134.4053,134.4632,118369.0
2021-04-08 10:05:00,139.43,139.84,139.14,139.46,122226.0,134.4246,134.8199,134.145,134.4535,122226.0
2021-04-08 10:10:00,139.48,139.48,138.84,138.94,166640.0,134.4728,134.4728,133.8558,133.9522,166640.0
2021-04-08 10:15:00,138.91,139.28,138.8,139.03,109534.0,133.9233,134.28,133.8172,134.039,109534.0
2021-04-08 10:20:00,139.03,139.31,138.75,138.93,129806.0,134.039,134.3089,133.769,133.9426,129806.0
2021-04-08 10:25:00,138.92,138.93,138.4,138.69,104678.0,133.9329,133.9426,133.4316,133.7112,104678.0
2021-04-08 10:30:00,138.69,138.94,138.57,138.6,86162.0,133.7112,133.9522,133.5955,133.6244,86162.0
2021-04-08 10:35:00,138.59,138.92,138.45,138.75,96031.0,133.6148,133.9329,133.4798,133.769,96031.0
2021-04-08 10:40:00,138.71,139.13,138.57,139.12,95215.0,133.7305,134.1354,133.5955,134.1257,95215.0
2021-04-08 10:45:00,139.11,139.13,138.67,138.7,74899.0,134.1161,134.1354,133.6919,133.7208,74899.0
2021-04-08 10:50:00,138.71,138.73,138.25,138.25,87054.0,133.7305,133.7497,133.287,133.287,87054.0
2021-04-08 10:55:00,138.25,138.68,138.21,138.59,93677.0,133.287,133.7015,133.2484,133.6148,93677.0
2021-04-08 11:00:00,138.59,139.1,138.57,138.74,97907.0,133.6148,134.1065,133.5955,133.7594,97907.0
2021-04-08 11:05:00,138.75,138.87,138.6,138.8,65051.0,133.769,133.8847,133.6244,133.8172,65051.0
2021-04-08 11:10:00,138.81,139.29,138.76,138.97,80924.0,133.8269,134.2896,133.7787,133.9811,80924.0
2021-04-08 11:15:00,138.96,139.09,138.8,139.04,48046.0,133.9715,134.0968,133.8172,134.0486,48046.0
2021-04-08 11:20:00,139.02,139.54,138.93,139.36,81165.0,134.0293,134.5307,133.9426,134.3571,81165.0
2021-04-08 11:25:00,139.36,139.68,139.26,139.65,71439.0,134.3571,134.6656,134.2607,134.6367,71439.0
2021-04-08 11:30:00,139.64,140.06,139.25,139.28,114182.0,134.6271,135.032,134.2511,134.28,114182.0
2021-04-08 11:35:00,139.27,139.59,139.1,139.49,82150.0,134.2704,134.5789,134.1065,134.4825,82150.0
2021-04-08 11:40:00,139.5,139.61,139.36,139.4,54616.0,134.4921,134.5982,134.3571,134.3957,54616.0
2021-04-08 11:45:00,139.39,139.62,139.25,139.56,54897.0,134.3861,134.6078,134.2511,134.55,54897.0
2021-04-08 11:50:00,139.58,139.9,139.46,139.76,90110.0,134.5692,134.8777,134.4535,134.7428,90110.0
2021-04-08 11:55:00,139.75,139.79,139.34,139.34,49139.0,134.7331,134.7717,134.3379,134.3379,49139.0
2021-04-08 12:00:00,139.34,139.54,139.25,139.4,77245.0,134.3379,134.5307,134.2511,134.3957,77245.0
2021-04-08 12:05:00,139.39,139.45,139.22,139.27,42459.0,134.3861,134.4439,134.2222,134.2704,42459.0
2021-04-08 12:10:00,139.29,139.42,139.18,139.41,47335.0,134.2896,134.415,134.1836,134.4053,47335.0
2021-04-08 12:15:00,139.41,139.65,139.4,139.5,48242.0,134.4053,134.6367,134.3957,134.4921,48242.0
2021-04-08 12:20:00,139.54,139.54,139.16,139.22,49269.0,134.5307,134.5307,134.1643,134.2222,49269.0
2021-04-08 12:25:00,139.24,139.44,139.1,139.28,52461.0,134.2414,134.4343,134.1065,134.28,52461.0
2021-04-08 12:30:00,139.28,139.51,139.27,139.51,45961.0,134.28,134.5017,134.2704,134.5017,45961.0
2021-04-08 12:35:00,139.52,139.63,139.44,139.58,42357.0,134.5114,134.6174,134.4343,134.5692,42357.0
2021-04-08 12:40:00,139.59,139.85,139.4,139.75,69779.0,134.5789,134.8295,134.3957,134.7331,69779.0
2021-04-08 12:45:00,139.73,139.95,139.31,139.32,60401.0,134.7138,134.926,134.3089,134.3186,60401.0
2021-04-08 12:50:00,139.33,139.61,139.3,139.37,50203.0,134.3282,134.5982,134.2993,134.3668,50203.0
2021-04-08 12:55:00,139.38,139.78,139.38,139.74,46084.0,134.3764,134.7621,134.3764,134.7235,46084.0
2021-04-08 13:00:00,139.74,139.91,139.67,139.85,81781.0,134.7235,134.8874,134.656,134.8295,81781.0
2021-04-08 13:05:00,139.84,139.93,139.58,139.67,53808.0,134.8199,134.9067,134.5692,134.656,53808.0
2021-04-08 13:10:00,139.67,139.67,139.31,139.35,52262.0,134.656,134.656,134.3089,134.3475,52262.0
2021-04-08 13:15:00,139.35,139.63,139.23,139.4,84711.0,134.3475,134.6174,134.2318,134.3957,84711.0
2021-04-08 13:20:00,139.4,139.41,139.06,139.14,58388.0,134.3957,134.4053,134.0679,134.145,58388.0
2021-04-08 13:25:00,139.15,139.37,139.13,139.33,43111.0,134.1547,134.3668,134.1354,134.3282,43111.0
2021-04-08 13:30:00,139.33,139.47,139.28,139.28,53928.0,134.3282,134.4632,134.28,134.28,53928.0
2021-04-08 13:35:00,139.27,139.47,139.16,139.36,40389.0,134.2704,134.4632,134.1643,134.3571,40389.0
2021-04-08 13:40:00,139.35,139.38,139.14,139.19,50489.0,134.3475,134.3764,134.145,134.1932,50489.0
2021-04-08 13:45:00,139.19,139.23,139.1,139.11,44320.0,134.1932,134.2318,134.1065,134.1161,44320.0
2021-04-08 13:50:00,139.11,139.17,138.97,138.97,55130.0,134.1161,134.174,133.9811,133.9811,55130.0
2021-04-08 13:55:00,138.97,139.13,138.96,139.07,69910.0,133.9811,134.1354,133.9715,134.0775,69910.0
2021-04-08 14:00:00,139.07,139.24,138.99,139.19,79655.0,134.0775,134.2414,134.0004,134.1932,79655.0
2021-04-08 14:05:00,139.19,139.39,139.08,139.27,48216.0,134.1932,134.3861,134.0872,134.2704,48216.0
2021-04-08 14:10:00,139.27,139.35,139.2,139.29,35723.0,134.2704,134.3475,134.2029,134.2896,35723.0
2021-04-08 14:15:00,139.28,139.38,139.18,139.22,35478.0,134.28,134.3764,134.1836,134.2222,35478.0
2021-04-08 14:20:00,139.22,139.38,139.18,139.33,27126.0,134.2222,134.3764,134.1836,134.3282,27126.0
2021-04-08 14:25:00,139.32,139.35,139.22,139.23,37215.0,134.3186,134.3475,134.2222,134.2318,37215.0
2021-04-08 14:30:00,139.24,139.3,138.93,138.93,57489.0,134.2414,134.2993,133.9426,133.9426,57489.0
2021-04-08 14:35:00,138.93,138.98,138.75,138.96,75295.0,133.9426,133.9908,133.769,133.9715,75295.0
2021-04-08 14:40:00,138.95,139.32,138.82,139.25,58661.0,133.9619,134.3186,133.8365,134.2511,58661.0
2021-04-08 14:45:00,139.25,139.3,139.09,139.28,50819.0,134.2511,134.2993,134.0968,134.28,50819.0
2021-04-08 14:50:00,139.28,139.34,139.13,139.29,47607.0,134.28,134.3379,134.1354,134.2896,47607.0
2021-04-08 14:55:00,139.28,139.32,139.08,139.27,63829.0,134.28,134.3186,134.0872,134.2704,63829.0
2021-04-08 15:00:00,139.27,139.35,139.2,139.24,60596.0,134.2704,134.3475,134.2029,134.2414,60596.0
2021-04-08 15:05:00,139.23,139.24,139.04,139.1,63537.0,134.2318,134.2414,134.0486,134.1065,63537.0
2021-04-08 15:10:00,139.09,139.1,138.81,138.91,74406.0,134.0968,134.1065,133.8269,133.9233,74406.0
2021-04-08 15:15:00,138.89,139.33,138.88,139.31,67051.0,133.904,134.3282,133.8944,134.3089,67051.0
2021-04-08 15:20:00,139.32,139.49,139.23,139.25,83392.0,134.3186,134.4825,134.2318,134.2511,83392.0
2021-04-08 15:25:00,139.25,139.47,139.21,139.39,60127.0,134.2511,134.4632,134.2125,134.3861,60127.0
2021-04-08 15:30:00,139.41,139.43,139.1,139.14,77824.0,134.4053,134.4246,134.1065,134.145,77824.0
2021-04-08 15:35:00,139.14,139.26,139.09,139.17,58597.0,134.145,134.2607,134.0968,134.174,58597.0
2021-04-08 15:40:00,139.17,139.34,139.17,139.24,82262.0,134.174,134.3379,134.174,134.2414,82262.0
2021-04-08 15:45:00,139.24,139.29,139.12,139.14,65294.0,134.2414,134.2896,134.1257,134.145,65294.0
2021-04-08 15:50:00,139.12,139.26,138.97,139.24,198222.0,134.1257,134.2607,133.9811,134.2414,198222.0
2021-04-08 15:55:00,139.26,139.35,138.77,139.34,582519.0,134.2607,134.3475,133.7883,134.3379,582519.0
2021-04-09 09:30:00,138.32,139.32,137.49,138.72,324932.0,133.3545,134.3186,132.5543,133.7401,324932.0
2021-04-09 09:35:00,138.73,139.67,138.46,138.71,153582.0,133.7497,134.656,133.4894,133.7305,153582.0
2021-04-09 09:40:00,138.73,139.02,138.48,138.85,64387.0,133.7497,134.0293,133.5087,133.8654,64387.0
2021-04-09 09:45:00,138.94,139.22,138.7,139.18,84208.0,133.9522,134.2222,133.7208,134.1836,84208.0
2021-04-09 09:50:00,139.22,139.86,139.22,139.63,153976.0,134.2222,134.8392,134.2222,134.6174,153976.0
2021-04-09 09:55:00,139.63,139.67,139.3,139.55,80004.0,134.6174,134.656,134.2993,134.5403,80004.0
2021-04-09 10:00:00,139.52,139.77,139.4,139.52,98299.0,134.5114,134.7524,134.3957,134.5114,98299.0
2021-04-09 10:05:00,139.55,139.83,139.13,139.13,151888.0,134.5403,134.8103,134.1354,134.1354,151888.0
2021-04-09 10:10:00,139.1,139.65,138.81,139.43,86934.0,134.1065,134.6367,133.8269,134.4246,86934.0
2021-04-09 10:15:00,139.4,140.0,139.35,139.7,146277.0,134.3957,134.9742,134.3475,134.6849,146277.0
2021-04-09 10:20:00,139.66,140.18,139.49,139.54,112331.0,134.6464,135.1477,134.4825,134.5307,112331.0
2021-04-09 10:25:00,139.56,139.63,139.28,139.56,67364.0,134.55,134.6174,134.28,134.55,67364.0
2021-04-09 10:30:00,139.58,139.62,139.3,139.48,44133.0,134.5692,134.6078,134.2993,134.4728,44133.0
2021-04-09 10:35:00,139.51,139.82,139.43,139.44,54903.0,134.5017,134.8006,134.4246,134.4343,54903.0
2021-04-09 10:40:00,139.47,139.76,139.4,139.53,30485.0,134.4632,134.7428,134.3957,134.521,30485.0
2021-04-09 10:45:00,139.54,140.0,139.49,139.83,52175.0,134.5307,134.9742,134.4825,134.8103,52175.0
2021-04-09 10:50:00,139.77,140.0,139.63,139.95,36512.0,134.7524,134.9742,134.6174,134.926,36512.0
2021-04-09 10:55:00,139.97,140.01,139.53,139.66,60980.0,134.9452,134.9838,134.521,134.6464,60980.0
2021-04-09 11:00:00,139.64,139.91,139.53,139.61,38619.0,134.6271,134.8874,134.521,134.5982,38619.0
2021-04-09 11:05:00,139.61,139.68,139.49,139.64,29657.0,134.5982,134.6656,134.4825,134.6271,29657.0
2021-04-09 11:10:00,139.69,139.69,139.37,139.55,27900.0,134.6753,134.6753,134.3668,134.5403,27900.0
2021-04-09 11:15:00,139.56,139.85,139.54,139.76,25309.0,134.55,134.8295,134.5307,134.7428,25309.0
2021-04-09 11:20:00,139.73,139.78,139.37,139.55,29373.0,134.7138,134.7621,134.3668,134.5403,29373.0
2021-04-09 11:25:00,139.56,139.73,139.53,139.68,30055.0,134.55,134.7138,134.521,134.6656,30055.0
2021-04-09 11:30:00,139.69,139.84,139.63,139.78,26641.0,134.6753,134.8199,134.6174,134.7621,26641.0
2021-04-09 11:35:00,139.8,139.87,139.68,139.77,21456.0,134.7813,134.8488,134.6656,134.7524,21456.0
2021-04-09 11:40:00,139.77,140.0,139.76,139.96,54618.0,134.7524,134.9742,134.7428,134.9356,54618.0
2021-04-09 11:45:00,139.94,140.02,139.69,139.69,73322.0,134.9163,134.9934,134.6753,134.6753,73322.0
2021-04-09 11:50:00,139.71,140.0,139.69,139.97,61800.0,134.6946,134.9742,134.6753,134.9452,61800.0
2021-04-09 11:55:00,139.96,140.0,139.77,139.87,55557.0,134.9356,134.9742,134.7524,134.8488,55557.0
2021-04-09 12:00:00,139.86,139.9,139.74,139.85,47390.0,134.8392,134.8777,134.7235,134.8295,47390.0
2021-04-09 12:05:00,139.86,140.0,139.84,139.84,40718.0,134.8392,134.9742,134.8199,134.8199,40718.0
2021-04-09 12:10:00,139.84,139.86,139.53,139.57,60562.0,134.8199,134.8392,134.521,134.5596,60562.0
2021-04-09 12:15:00,139.59,139.67,139.5,139.64,37390.0,134.5789,134.656,134.4921,134.6271,37390.0
2021-04-09 12:20:00,139.66,139.92,139.6,139.88,29690.0,134.6464,134.897,134.5885,134.8585,29690.0
2021-04-09 12:25:00,139.86,139.87,139.67,139.71,27331.0,134.8392,134.8488,134.656,134.6946,27331.0
2021-04-09 12:30:00,139.68,139.79,139.6,139.78,20515.0,134.6656,134.7717,134.5885,134.7621,20515.0
2021-04-09 12:35:00,139.76,139.85,139.65,139.66,17230.0,134.7428,134.8295,134.6367,134.6464,17230.0
2021-04-09 12:40:00,139.68,139.7,139.52,139.63,20691.0,134.6656,134.6849,134.5114,134.6174,20691.0
2021-04-09 12:45:00,139.61,139.72,139.51,139.51,26695.0,134.5982,134.7042,134.5017,134.5017,26695.0
2021-04-09 12:50:00,139.51,139.66,139.5,139.56,29364.0,134.5017,134.6464,134.4921,134.55,29364.0
2021-04-09 12:55:00,139.56,139.76,139.55,139.66,70723.0,134.55,134.7428,134.5403,134.6464,70723.0
2021-04-09 13:00:00,139.69,139.76,139.54,139.56,54843.0,134.6753,134.7428,134.5307,134.55,54843.0
2021-04-09 13:05:00,139.54,139.71,139.48,139.68,39403.0,134.5307,134.6946,134.4728,134.6656,39403.0
2021-04-09 13:10:00,139.68,139.68,139.4,139.43,31946.0,134.6656,134.6656,134.3957,134.4246,31946.0
2021-04-09 13:15:00,139.43,139.55,139.4,139.46,15492.0,134.4246,134.5403,134.3957,134.4535,15492.0
2021-04-09 13:20:00,139.45,139.46,139.33,139.4,31155.0,134.4439,134.4535,134.3282,134.3957,31155.0
2021-04-09 13:25:00,139.43,139.52,139.42,139.48,22367.0,134.4246,134.5114,134.415,134.4728,22367.0
2021-04-09 13:30:00,139.47,139.76,139.45,139.72,62119.0,134.4632,134.7428,134.4439,134.7042,62119.0
2021-04-09 13:35:00,139.7,139.71,139.16,139.33,120591.0,134.6849,134.6946,134.1643,134.3282,120591.0
2021-04-09 13:40:00,139.33,139.34,139.05,139.1,51803.0,134.3282,134.3379,134.0583,134.1065,51803.0
2021-04-09 13:45:00,139.11,139.21,138.97,139.14,96831.0,134.1161,134.2125,133.9811,134.145,96831.0
2021-04-09 13:50:00,139.16,139.31,138.94,138.98,132297.0,134.1643,134.3089,133.9522,133.9908,132297.0
2021-04-09 13:55:00,138.93,138.98,138.8,138.91,60238.0,133.9426,133.9908,133.8172,133.9233,60238.0
2021-04-09 14:00:00,138.94,139.11,138.9,139.11,59599.0,133.9522,134.1161,133.9136,134.1161,59599.0
2021-04-09 14:05:00,139.1,139.13,138.88,138.94,63366.0,134.1065,134.1354,133.8944,133.9522,63366.0
2021-04-09 14:10:00,138.93,139.0,138.9,139.0,32644.0,133.9426,134.0101,133.9136,134.0101,32644.0
2021-04-09 14:15:00,138.98,139.0,138.8,138.86,43279.0,133.9908,134.0101,133.8172,133.8751,43279.0
2021-04-09 14:20:00,138.87,139.0,138.76,138.97,26674.0,133.8847,134.0101,133.7787,133.9811,26674.0
2021-04-09 14:25:00,138.93,138.95,138.69,138.78,32792.0,133.9426,133.9619,133.7112,133.798,32792.0
2021-04-09 14:30:00,138.78,139.0,138.66,138.99,49446.0,133.798,134.0101,133.6823,134.0004,49446.0
2021-04-09 14:35:00,139.0,139.0,138.86,139.0,44003.0,134.0101,134.0101,133.8751,134.0101,44003.0
2021-04-09 14:40:00,138.97,139.02,138.87,138.94,32101.0,133.9811,134.0293,133.8847,133.9522,32101.0
2021-04-09 14:45:00,138.92,139.01,138.91,138.99,28278.0,133.9329,134.0197,133.9233,134.0004,28278.0
2021-04-09 14:50:00,138.98,139.07,138.61,138.99,65999.0,133.9908,134.0775,133.6341,134.0004,65999.0
2021-04-09 14:55:00,138.96,138.96,138.43,138.73,149531.0,133.9715,133.9715,133.4605,133.7497,149531.0
2021-04-09 15:00:00,138.74,138.74,138.45,138.5,78128.0,133.7594,133.7594,133.4798,133.528,78128.0
2021-04-09 15:05:00,138.5,138.5,137.82,137.98,214627.0,133.528,133.528,132.8724,133.0267,214627.0
2021-04-09 15:10:00,137.99,138.22,137.79,137.98,98917.0,133.0363,133.2581,132.8435,133.0267,98917.0
2021-04-09 15:15:00,138.0,138.3,137.95,138.22,118115.0,133.046,133.3352,132.9977,133.2581,118115.0
2021-04-09 15:20:00,138.23,138.29,137.9,138.23,143477.0,133.2677,133.3255,132.9495,133.2677,143477.0
2021-04-09 15:25:00,138.21,138.35,137.98,138.34,138193.0,133.2484,133.3834,133.0267,133.3737,138193.0
2021-04-09 15:30:00,138.35,138.44,137.8,138.0,212436.0,133.3834,133.4702,132.8531,133.046,212436.0
2021-04-09 15:35:00,138.0,138.01,137.86,137.98,115138.0,133.046,133.0556,132.911,133.0267,115138.0
2021-04-09 15:40:00,137.97,138.22,137.81,138.11,110131.0,133.017,133.2581,132.8628,133.152,110131.0
2021-04-09 15:45:00,138.07,138.1,137.95,138.0,196928.0,133.1134,133.1424,132.9977,133.046,196928.0
2021-04-09 15:50:00,138.0,139.22,138.0,139.06,268319.0,133.046,134.2222,133.046,134.0679,268319.0
2021-04-09 15:55:00,139.07,139.24,138.91,138.92,430689.0,134.0775,134.2414,133.9233,133.9329,430689.0
2021-04-12 09:30:00,137.97,138.61,137.42,138.08,337725.0,133.017,133.6341,132.4868,133.1231,337725.0
2021-04-12 09:35:00,137.99,138.73,137.71,137.84,136110.0,133.0363,133.7497,132.7664,132.8917,136110.0
2021-04-12 09:40:00,137.88,138.04,137.51,137.95,99816.0,132.9303,133.0845,132.5735,132.9977,99816.0
2021-04-12 09:45:00,137.93,137.95,136.27,136.29,169152.0,132.9785,132.9977,131.3781,131.3973,169152.0
2021-04-12 09:50:00,136.25,137.0,135.86,136.81,237750.0,131.3588,132.0819,130.9828,131.8987,237750.0
2021-04-12 09:55:00,136.83,136.88,136.2,136.57,135562.0,131.918,131.9662,131.3106,131.6673,135562.0
2021-04-12 10:00:00,136.6,136.92,136.21,136.24,144683.0,131.6962,132.0047,131.3202,131.3491,144683.0
2021-04-12 10:05:00,136.2,137.18,136.18,136.99,132279.0,131.3106,132.2554,131.2913,132.0722,132279.0
2021-04-12 10:10:00,136.99,137.14,136.35,136.71,220104.0,132.0722,132.2168,131.4552,131.8023,220104.0
2021-04-12 10:15:00,136.72,136.84,136.25,136.56,128740.0,131.8119,131.9276,131.3588,131.6576,128740.0
2021-04-12 10:20:00,136.62,136.78,136.31,136.5,92255.0,131.7155,131.8698,131.4166,131.5998,92255.0
2021-04-12 10:25:00,136.5,136.77,136.11,136.42,116532.0,131.5998,131.8601,131.2238,131.5227,116532.0
2021-04-12 10:30:00,136.42,136.43,135.8,135.95,139667.0,131.5227,131.5323,130.9249,131.0695,139667.0
2021-04-12 10:35:00,135.96,136.06,135.69,135.75,89013.0,131.0792,131.1756,130.8189,130.8767,89013.0
2021-04-12 10:40:00,135.75,135.8,135.17,135.41,134987.0,130.8767,130.9249,130.3175,130.5489,134987.0
2021-04-12 10:45:00,135.39,136.02,135.35,135.71,76994.0,130.5297,131.137,130.4911,130.8382,76994.0
2021-04-12 10:50:00,135.72,136.05,135.71,135.94,75882.0,130.8478,131.166,130.8382,131.0599,75882.0
2021-04-12 10:55:00,135.89,136.13,135.75,135.94,110503.0,131.0117,131.2431,130.8767,131.0599,110503.0
2021-04-12 11:00:00,135.94,136.08,135.93,136.04,53506.0,131.0599,131.1949,131.0503,131.1563,53506.0
2021-04-12 11:05:00,136.02,136.11,135.52,135.52,99774.0,131.137,131.2238,130.655,130.655,99774.0
2021-04-12 11:10:00,135.52,135.93,135.47,135.68,52969.0,130.655,131.0503,130.6068,130.8092,52969.0
2021-04-12 11:15:00,135.68,136.24,135.65,136.22,76663.0,130.8092,131.3491,130.7803,131.3299,76663.0
2021-04-12 11:20:00,136.22,136.37,135.81,135.88,57910.0,131.3299,131.4745,130.9346,131.0021,57910.0
2021-04-12 11:25:00,135.88,135.89,135.59,135.73,57446.0,131.0021,131.0117,130.7225,130.8574,57446.0
2021-04-12 11:30:00,135.72,135.82,135.5,135.61,63047.0,130.8478,130.9442,130.6357,130.7418,63047.0
2021-04-12 11:35:00,135.61,135.79,135.55,135.56,53405.0,130.7418,130.9153,130.6839,130.6935,53405.0
2021-04-12 11:40:00,135.55,135.81,135.49,135.73,60186.0,130.6839,130.9346,130.6261,130.8574,60186.0
2021-04-12 11:45:00,135.73,135.86,135.52,135.66,63333.0,130.8574,130.9828,130.655,130.79,63333.0
2021-04-12 11:50:00,135.65,135.73,135.4,135.69,70552.0,130.7803,130.8574,130.5393,130.8189,70552.0
2021-04-12 11:55:00,135.7,135.95,135.64,135.73,79187.0,130.8285,131.0695,130.7707,130.8574,79187.0
2021-04-12 12:00:00,135.73,135.82,135.6,135.67,55803.0,130.8574,130.9442,130.7321,130.7996,55803.0
2021-04-12 12:05:00,135.67,135.72,135.26,135.29,82167.0,130.7996,130.8478,130.4043,130.4332,82167.0
2021-04-12 12:10:00,135.25,135.78,135.21,135.59,109804.0,130.3947,130.9057,130.3561,130.7225,109804.0
2021-04-12 12:15:00,135.6,135.61,135.12,135.45,109861.0,130.7321,130.7418,130.2693,130.5875,109861.0
2021-04-12 12:20:00,135.46,135.66,135.41,135.45,110982.0,130.5971,130.79,130.5489,130.5875,110982.0
2021-04-12 12:25:00,135.48,135.75,135.43,135.64,70427.0,130.6164,130.8767,130.5682,130.7707,70427.0
2021-04-12 12:30:00,135.64,135.93,135.55,135.65,110367.0,130.7707,131.0503,130.6839,130.7803,110367.0
2021-04-12 12:35:00,135.67,135.73,135.24,135.27,63210.0,130.7996,130.8574,130.385,130.414,63210.0
2021-04-12 12:40:00,135.29,135.59,135.25,135.46,68025.0,130.4332,130.7225,130.3947,130.5971,68025.0
2021-04-12 12:45:00,135.44,135.52,135.23,135.29,40788.0,130.5779,130.655,130.3754,130.4332,40788.0
2021-04-12 12:50:00,135.3,135.46,135.27,135.31,44878.0,130.4429,130.5971,130.414,130.4525,44878.0
2021-04-12 12:55:00,135.33,135.46,135.32,135.46,51037.0,130.4718,130.5971,130.4622,130.5971,51037.0
2021-04-12 13:00:00,135.47,135.58,135.38,135.44,81038.0,130.6068,130.7128,130.52,130.5779,81038.0
2021-04-12 13:05:00,135.44,135.46,135.24,135.27,46832.0,130.5779,130.5971,130.385,130.414,46832.0
2021-04-12 13:10:00,135.24,135.32,135.13,135.21,69672.0,130.385,130.4622,130.279,130.3561,69672.0
2021-04-12 13:15:00,135.21,135.27,135.02,135.14,98192.0,130.3561,130.414,130.1729,130.2886,98192.0
2021-04-12 13:20:00,135.16,135.17,135.08,135.15,37962.0,130.3079,130.3175,130.2308,130.2983,37962.0
2021-04-12 13:25:00,135.15,135.23,135.11,135.23,50890.0,130.2983,130.3754,130.2597,130.3754,50890.0
2021-04-12 13:30:00,135.21,135.27,134.78,134.87,150334.0,130.3561,130.414,129.9415,130.0283,150334.0
2021-04-12 13:35:00,134.9,135.01,134.79,134.82,111960.0,130.0572,130.1633,129.9512,129.9801,111960.0
2021-04-12 13:40:00,134.82,134.88,134.51,134.53,61325.0,129.9801,130.038,129.6812,129.7005,61325.0
2021-04-12 13:45:00,134.54,135.02,134.54,134.96,84604.0,129.7102,130.1729,129.7102,130.1151,84604.0
2021-04-12 13:50:00,134.96,135.04,134.74,134.84,82815.0,130.1151,130.1922,129.903,129.9994,82815.0
2021-04-12 13:55:00,134.88,135.02,134.65,134.67,85468.0,130.038,130.1729,129.8162,129.8355,85468.0
2021-04-12 14:00:00,134.67,135.09,134.63,134.76,148990.0,129.8355,130.2404,129.7969,129.9223,148990.0
2021-04-12 14:05:00,134.76,135.28,134.66,135.16,198870.0,129.9223,130.4236,129.8259,130.3079,198870.0
2021-04-12 14:10:00,135.16,135.24,134.98,135.05,93844.0,130.3079,130.385,130.1344,130.2019,93844.0
2021-04-12 14:15:00,135.06,135.18,134.97,135.17,96124.0,130.2115,130.3272,130.1247,130.3175,96124.0
2021-04-12 14:20:00,135.18,135.22,134.97,135.01,78788.0,130.3272,130.3658,130.1247,130.1633,78788.0
2021-04-12 14:25:00,135.0,135.06,134.91,134.98,60184.0,130.1537,130.2115,130.0669,130.1344,60184.0
2021-04-12 14:30:00,134.96,135.06,134.89,134.96,44347.0,130.1151,130.2115,130.0476,130.1151,44347.0
2021-04-12 14:35:00,134.97,135.04,134.86,134.93,46951.0,130.1247,130.1922,130.0187,130.0862,46951.0
2021-04-12 14:40:00,134.92,134.97,134.74,134.78,51679.0,130.0765,130.1247,129.903,129.9415,51679.0
2021-04-12 14:45:00,134.77,134.89,134.74,134.81,39449.0,129.9319,130.0476,129.903,129.9705,39449.0
2021-04-12 14:50:00,134.8,134.8,134.62,134.76,54117.0,129.9608,129.9608,129.7873,129.9223,54117.0
2021-04-12 14:55:00,134.74,135.03,134.71,134.98,51717.0,129.903,130.1826,129.8741,130.1344,51717.0
2021-04-12 15:00:00,134.97,135.02,134.79,134.86,49993.0,130.1247,130.1729,129.9512,130.0187,49993.0
2021-04-12 15:05:00,134.87,135.01,134.82,134.94,62749.0,130.0283,130.1633,129.9801,130.0958,62749.0
2021-04-12 15:10:00,134.95,135.07,134.94,135.0,95261.0,130.1054,130.2211,130.0958,130.1537,95261.0
2021-04-12 15:15:00,135.0,135.27,134.99,135.2,114607.0,130.1537,130.414,130.144,130.3465,114607.0
2021-04-12 15:20:00,135.19,135.38,135.05,135.09,127248.0,130.3368,130.52,130.2019,130.2404,127248.0
2021-04-12 15:25:00,135.09,135.1,134.9,134.98,74912.0,130.2404,130.2501,130.0572,130.1344,74912.0
2021-04-12 15:30:00,134.99,135.06,134.85,134.88,89610.0,130.144,130.2115,130.009,130.038,89610.0
2021-04-12 15:35:00,134.88,135.08,134.88,135.06,132316.0,130.038,130.2308,130.038,130.2115,132316.0
2021-04-12 15:40:00,135.05,135.14,134.97,135.03,147533.0,130.2019,130.2886,130.1247,130.1826,147533.0
2021-04-12 15:45:00,135.03,135.32,135.01,135.19,188553.0,130.1826,130.4622,130.1633,130.3368,188553.0
2021-04-12 15:50:00,135.19,135.29,134.95,135.02,305916.0,130.3368,130.4332,130.1054,130.1729,305916.0
2021-04-12 15:55:00,135.01,135.08,134.71,134.98,386697.0,130.1633,130.2308,129.8741,130.1344,386697.0
2021-04-13 09:30:00,136.59,136.99,135.86,135.99,390079.0,131.6866,132.0722,130.9828,131.1081,390079.0
2021-04-13 09:35:00,136.0,136.76,135.81,136.08,184580.0,131.1178,131.8505,130.9346,131.1949,184580.0
2021-04-13 09:40:00,136.06,136.11,135.55,135.8,109779.0,131.1756,131.2238,130.6839,130.9249,109779.0
2021-04-13 09:45:00,135.78,136.02,135.46,135.51,104174.0,130.9057,131.137,130.5971,130.6453,104174.0
2021-04-13 09:50:00,135.5,135.67,135.21,135.54,79296.0,130.6357,130.7996,130.3561,130.6743,79296.0
2021-04-13 09:55:00,135.47,135.88,135.44,135.81,64584.0,130.6068,131.0021,130.5779,130.9346,64584.0
2021-04-13 10:00:00,135.84,136.05,135.4,135.48,68207.0,130.9635,131.166,130.5393,130.6164,68207.0
2021-04-13 10:05:00,135.42,135.48,134.87,135.09,122450.0,130.5586,130.6164,130.0283,130.2404,122450.0
2021-04-13 10:10:00,135.05,135.18,133.85,134.13,220611.0,130.2019,130.3272,129.0449,129.3149,220611.0
2021-04-13 10:15:00,134.13,134.17,133.36,133.58,249200.0,129.3149,129.3534,128.5725,128.7846,249200.0
2021-04-13 10:20:00,133.55,133.94,133.2,133.71,160799.0,128.7557,129.1317,128.4183,128.91,160799.0
2021-04-13 10:25:00,133.71,134.11,133.56,134.09,135071.0,128.91,129.2956,128.7653,129.2763,135071.0
2021-04-13 10:30:00,134.06,134.31,133.95,134.14,69602.0,129.2474,129.4884,129.1413,129.3245,69602.0
2021-04-13 10:35:00,134.13,134.49,133.56,133.58,91750.0,129.3149,129.662,128.7653,128.7846,91750.0
2021-04-13 10:40:00,133.58,133.87,133.46,133.82,110602.0,128.7846,129.0642,128.6689,129.016,110602.0
2021-04-13 10:45:00,133.79,133.97,133.6,133.66,65018.0,128.9871,129.1606,128.8039,128.8618,65018.0
2021-04-13 10:50:00,133.65,133.88,133.47,133.75,68710.0,128.8521,129.0739,128.6786,128.9485,68710.0
2021-04-13 10:55:00,133.77,133.79,133.51,133.69,73700.0,128.9678,128.9871,128.7171,128.8907,73700.0
2021-04-13 11:00:00,133.7,133.88,133.61,133.72,71306.0,128.9003,129.0739,128.8136,128.9196,71306.0
2021-04-13 11:05:00,133.74,134.22,133.74,134.1,60806.0,128.9389,129.4017,128.9389,129.286,60806.0
2021-04-13 11:10:00,134.07,134.23,133.97,134.11,62682.0,129.257,129.4113,129.1606,129.2956,62682.0
2021-04-13 11:15:00,134.12,134.17,133.52,133.59,67053.0,129.3052,129.3534,128.7268,128.7943,67053.0
2021-04-13 11:20:00,133.59,133.61,133.33,133.43,59646.0,128.7943,128.8136,128.5436,128.64,59646.0
2021-04-13 11:25:00,133.47,133.99,133.42,133.91,40609.0,128.6786,129.1799,128.6304,129.1028,40609.0
2021-04-13 11:30:00,133.91,134.04,133.86,133.92,29243.0,129.1028,129.2281,129.0546,129.1124,29243.0
2021-04-13 11:35:00,133.91,133.93,133.4,133.79,51025.0,129.1028,129.1221,128.6111,128.9871,51025.0
2021-04-13 11:40:00,133.82,134.04,133.69,133.94,41679.0,129.016,129.2281,128.8907,129.1317,41679.0
2021-04-13 11:45:00,133.94,134.04,133.86,133.9,38837.0,129.1317,129.2281,129.0546,129.0931,38837.0
2021-04-13 11:50:00,133.91,133.94,133.8,133.86,34369.0,129.1028,129.1317,128.9967,129.0546,34369.0
2021-04-13 11:55:00,133.86,133.89,133.5,133.69,75443.0,129.0546,129.0835,128.7075,128.8907,75443.0
2021-04-13 12:00:00,133.69,134.02,133.63,133.95,75938.0,128.8907,129.2088,128.8328,129.1413,75938.0
2021-04-13 12:05:00,133.96,133.97,133.62,133.64,38148.0,129.151,129.1606,128.8232,128.8425,38148.0
2021-04-13 12:10:00,133.64,133.71,133.53,133.53,45189.0,128.8425,128.91,128.7364,128.7364,45189.0
2021-04-13 12:15:00,133.56,133.82,133.56,133.73,32234.0,128.7653,129.016,128.7653,128.9292,32234.0
2021-04-13 12:20:00,133.73,133.83,133.65,133.66,23451.0,128.9292,129.0257,128.8521,128.8618,23451.0
2021-04-13 12:25:00,133.66,133.66,133.47,133.57,39502.0,128.8618,128.8618,128.6786,128.775,39502.0
2021-04-13 12:30:00,133.57,133.83,133.57,133.63,43927.0,128.775,129.0257,128.775,128.8328,43927.0
2021-04-13 12:35:00,133.63,133.83,133.62,133.79,35525.0,128.8328,129.0257,128.8232,128.9871,35525.0
2021-04-13 12:40:00,133.78,133.82,133.65,133.73,63596.0,128.9774,129.016,128.8521,128.9292,63596.0
2021-04-13 12:45:00,133.72,133.77,133.45,133.75,53624.0,128.9196,128.9678,128.6593,128.9485,53624.0
2021-04-13 12:50:00,133.75,134.04,133.71,133.75,59172.0,128.9485,129.2281,128.91,128.9485,59172.0
2021-04-13 12:55:00,133.73,133.73,133.52,133.52,34182.0,128.9292,128.9292,128.7268,128.7268,34182.0
2021-04-13 13:00:00,133.56,133.87,133.53,133.8,46617.0,128.7653,129.0642,128.7364,128.9967,46617.0
2021-04-13 13:05:00,133.82,133.89,133.65,133.77,26347.0,129.016,129.0835,128.8521,128.9678,26347.0
2021-04-13 13:10:00,133.78,133.86,133.72,133.83,17672.0,128.9774,129.0546,128.9196,129.0257,17672.0
2021-04-13 13:15:00,133.84,134.08,133.81,133.98,28722.0,129.0353,129.2667,129.0064,129.1703,28722.0
2021-04-13 13:20:00,133.98,134.09,133.94,133.96,42342.0,129.1703,129.2763,129.1317,129.151,42342.0
2021-04-13 13:25:00,133.97,134.0,133.89,133.97,25746.0,129.1606,129.1896,129.0835,129.1606,25746.0
2021-04-13 13:30:00,133.97,134.28,133.92,134.12,57175.0,129.1606,129.4595,129.1124,129.3052,57175.0
2021-04-13 13:35:00,134.13,134.45,134.04,134.38,68628.0,129.3149,129.6234,129.2281,129.5559,68628.0
2021-04-13 13:40:00,134.37,134.37,134.19,134.2,28721.0,129.5463,129.5463,129.3727,129.3824,28721.0
2021-04-13 13:45:00,134.21,134.24,134.01,134.04,39766.0,129.392,129.4209,129.1992,129.2281,39766.0
2021-04-13 13:50:00,134.1,134.12,133.97,134.07,23267.0,129.286,129.3052,129.1606,129.257,23267.0
2021-04-13 13:55:00,134.03,134.06,133.96,134.0,17241.0,129.2185,129.2474,129.151,129.1896,17241.0
2021-04-13 14:00:00,134.02,134.09,133.95,134.0,21732.0,129.2088,129.2763,129.1413,129.1896,21732.0
2021-04-13 14:05:00,134.0,134.16,133.94,134.03,20788.0,129.1896,129.3438,129.1317,129.2185,20788.0
2021-04-13 14:10:00,134.04,134.22,134.0,134.18,36998.0,129.2281,129.4017,129.1896,129.3631,36998.0
2021-04-13 14:15:00,134.18,134.18,133.67,133.79,116334.0,129.3631,129.3631,128.8714,128.9871,116334.0
2021-04-13 14:20:00,133.78,133.97,133.75,133.94,25374.0,128.9774,129.1606,128.9485,129.1317,25374.0
2021-04-13 14:25:00,133.96,134.17,133.94,134.09,33331.0,129.151,129.3534,129.1317,129.2763,33331.0
2021-04-13 14:30:00,134.1,134.44,134.02,134.42,41913.0,129.286,129.6138,129.2088,129.5945,41913.0
2021-04-13 14:35:00,134.39,134.4,134.11,134.17,42817.0,129.5655,129.5752,129.2956,129.3534,42817.0
2021-04-13 14:40:00,134.16,134.31,134.14,134.17,40601.0,129.3438,129.4884,129.3245,129.3534,40601.0
2021-04-13 14:45:00,134.17,134.18,133.91,134.07,35710.0,129.3534,129.3631,129.1028,129.257,35710.0
2021-04-13 14:50:00,134.1,134.14,134.02,134.09,30685.0,129.286,129.3245,129.2088,129.2763,30685.0
2021-04-13 14:55:00,134.09,134.45,134.05,134.43,40302.0,129.2763,129.6234,129.2378,129.6041,40302.0
2021-04-13 15:00:00,134.43,134.59,134.34,134.4,51837.0,129.6041,129.7584,129.5173,129.5752,51837.0
2021-04-13 15:05:00,134.39,134.39,134.13,134.2,41738.0,129.5655,129.5655,129.3149,129.3824,41738.0
2021-04-13 15:10:00,134.21,134.38,134.18,134.32,40943.0,129.392,129.5559,129.3631,129.4981,40943.0
2021-04-13 15:15:00,134.32,134.49,134.28,134.49,44632.0,129.4981,129.662,129.4595,129.662,44632.0
2021-04-13 15:20:00,134.49,134.53,134.35,134.44,44763.0,129.662,129.7005,129.527,129.6138,44763.0
2021-04-13 15:25:00,134.44,134.84,134.44,134.78,66172.0,129.6138,129.9994,129.6138,129.9415,66172.0
2021-04-13 15:30:00,134.8,134.83,134.63,134.71,57739.0,129.9608,129.9898,129.7969,129.8741,57739.0
2021-04-13 15:35:00,134.7,134.76,134.51,134.57,65374.0,129.8644,129.9223,129.6812,129.7391,65374.0
2021-04-13 15:40:00,134.58,134.86,134.49,134.67,51670.0,129.7487,130.0187,129.662,129.8355,51670.0
2021-04-13 15:45:00,134.66,134.83,134.46,134.48,100703.0,129.8259,129.9898,129.633,129.6523,100703.0
2021-04-13 15:50:00,134.49,134.95,134.35,134.88,158790.0,129.662,130.1054,129.527,130.038,158790.0
2021-04-13 15:55:00,134.88,135.13,134.85,135.1,312838.0,130.038,130.279,130.009,130.2501,312838.0
2021-04-14 09:30:00,134.9,135.63,134.25,135.57,271461.0,130.0572,130.761,129.4306,130.7032,271461.0
2021-04-14 09:35:00,135.51,135.64,134.61,134.73,97325.0,130.6453,130.7707,129.7777,129.8933,97325.0
2021-04-14 09:40:00,134.71,135.51,134.55,135.37,79933.0,129.8741,130.6453,129.7198,130.5104,79933.0
2021-04-14 09:45:00,135.35,136.16,135.23,135.96,139854.0,130.4911,131.272,130.3754,131.0792,139854.0
2021-04-14 09:50:00,135.96,136.65,135.82,136.44,114286.0,131.0792,131.7444,130.9442,131.542,114286.0
2021-04-14 09:55:00,136.41,137.12,136.15,137.02,135822.0,131.513,132.1975,131.2624,132.1011,135822.0
2021-04-14 10:00:00,137.05,137.14,136.43,136.66,117123.0,132.1301,132.2168,131.5323,131.7541,117123.0
2021-04-14 10:05:00,136.63,136.74,136.18,136.55,75618.0,131.7251,131.8312,131.2913,131.648,75618.0
2021-04-14 10:10:00,136.58,136.62,136.08,136.4,86328.0,131.6769,131.7155,131.1949,131.5034,86328.0
2021-04-14 10:15:00,136.42,136.73,136.19,136.56,84537.0,131.5227,131.8215,131.3009,131.6576,84537.0
2021-04-14 10:20:00,136.52,136.59,136.05,136.24,92829.0,131.6191,131.6866,131.166,131.3491,92829.0
2021-04-14 10:25:00,136.24,136.26,135.69,135.69,71513.0,131.3491,131.3684,130.8189,130.8189,71513.0
2021-04-14 10:30:00,135.68,136.53,135.68,136.3,57939.0,130.8092,131.6287,130.8092,131.407,57939.0
2021-04-14 10:35:00,136.27,136.3,135.82,135.92,59474.0,131.3781,131.407,130.9442,131.0406,59474.0
2021-04-14 10:40:00,135.92,136.12,135.8,135.97,48401.0,131.0406,131.2334,130.9249,131.0888,48401.0
2021-04-14 10:45:00,136.0,136.2,135.82,135.85,59049.0,131.1178,131.3106,130.9442,130.9731,59049.0
2021-04-14 10:50:00,135.82,136.06,135.73,135.95,64653.0,130.9442,131.1756,130.8574,131.0695,64653.0
2021-04-14 10:55:00,135.95,136.24,135.94,136.09,67597.0,131.0695,131.3491,131.0599,131.2045,67597.0
2021-04-14 11:00:00,136.08,136.21,135.56,135.63,96785.0,131.1949,131.3202,130.6935,130.761,96785.0
2021-04-14 11:05:00,135.65,135.9,135.56,135.88,51236.0,130.7803,131.0213,130.6935,131.0021,51236.0
2021-04-14 11:10:00,135.91,135.96,135.53,135.8,54509.0,131.031,131.0792,130.6646,130.9249,54509.0
2021-04-14 11:15:00,135.79,135.83,135.26,135.36,64248.0,130.9153,130.9539,130.4043,130.5007,64248.0
2021-04-14 11:20:00,135.33,135.58,135.03,135.16,57349.0,130.4718,130.7128,130.1826,130.3079,57349.0
2021-04-14 11:25:00,135.17,135.42,135.01,135.42,64996.0,130.3175,130.5586,130.1633,130.5586,64996.0
2021-04-14 11:30:00,135.4,135.47,135.27,135.29,61156.0,130.5393,130.6068,130.414,130.4332,61156.0
2021-04-14 11:35:00,135.21,135.77,135.21,135.6,76887.0,130.3561,130.896,130.3561,130.7321,76887.0
2021-04-14 11:40:00,135.58,135.8,135.58,135.78,29881.0,130.7128,130.9249,130.7128,130.9057,29881.0
2021-04-14 11:45:00,135.82,135.88,135.68,135.81,41916.0,130.9442,131.0021,130.8092,130.9346,41916.0
2021-04-14 11:50:00,135.82,135.95,135.68,135.72,44538.0,130.9442,131.0695,130.8092,130.8478,44538.0
2021-04-14 11:55:00,135.61,135.62,135.4,135.51,61853.0,130.7418,130.7514,130.5393,130.6453,61853.0
2021-04-14 12:00:00,135.5,135.5,135.03,135.04,62810.0,130.6357,130.6357,130.1826,130.1922,62810.0
2021-04-14 12:05:00,135.03,135.48,134.97,135.28,120070.0,130.1826,130.6164,130.1247,130.4236,120070.0
2021-04-14 12:10:00,135.29,135.41,135.07,135.09,29048.0,130.4332,130.5489,130.2211,130.2404,29048.0
2021-04-14 12:15:00,135.08,135.37,135.05,135.34,31532.0,130.2308,130.5104,130.2019,130.4814,31532.0
2021-04-14 12:20:00,135.33,135.4,135.23,135.27,27711.0,130.4718,130.5393,130.3754,130.414,27711.0
2021-04-14 12:25:00,135.24,135.45,135.15,135.16,49477.0,130.385,130.5875,130.2983,130.3079,49477.0
2021-04-14 12:30:00,135.16,135.48,135.15,135.4,63022.0,130.3079,130.6164,130.2983,130.5393,63022.0
2021-04-14 12:35:00,135.41,135.69,135.4,135.55,56904.0,130.5489,130.8189,130.5393,130.6839,56904.0
2021-04-14 12:40:00,135.55,135.68,135.46,135.64,54551.0,130.6839,130.8092,130.5971,130.7707,54551.0
2021-04-14 12:45:00,135.65,135.73,135.39,135.41,38396.0,130.7803,130.8574,130.5297,130.5489,38396.0
2021-04-14 12:50:00,135.43,135.54,135.42,135.43,17275.0,130.5682,130.6743,130.5586,130.5682,17275.0
2021-04-14 12:55:00,135.43,135.53,135.41,135.48,27834.0,130.5682,130.6646,130.5489,130.6164,27834.0
2021-04-14 13:00:00,135.48,135.48,135.26,135.26,31341.0,130.6164,130.6164,130.4043,130.4043,31341.0
2021-04-14 13:05:00,135.24,135.34,135.23,135.26,28307.0,130.385,130.4814,130.3754,130.4043,28307.0
2021-04-14 13:10:00,135.26,135.33,135.19,135.21,30815.0,130.4043,130.4718,130.3368,130.3561,30815.0
2021-04-14 13:15:00,135.21,135.36,135.16,135.32,29818.0,130.3561,130.5007,130.3079,130.4622,29818.0
2021-04-14 13:20:00,135.32,135.37,135.19,135.23,19935.0,130.4622,130.5104,130.3368,130.3754,19935.0
2021-04-14 13:25:00,135.22,135.22,134.96,135.01,59337.0,130.3658,130.3658,130.1151,130.1633,59337.0
2021-04-14 13:30:00,135.01,135.1,134.82,134.85,52914.0,130.1633,130.2501,129.9801,130.009,52914.0
2021-04-14 13:35:00,134.87,134.93,134.72,134.85,31488.0,130.0283,130.0862,129.8837,130.009,31488.0
2021-04-14 13:40:00,134.87,134.92,134.74,134.79,28525.0,130.0283,130.0765,129.903,129.9512,28525.0
2021-04-14 13:45:00,134.77,134.98,134.77,134.85,40262.0,129.9319,130.1344,129.9319,130.009,40262.0
2021-04-14 13:50:00,134.84,134.92,134.72,134.87,38738.0,129.9994,130.0765,129.8837,130.0283,38738.0
2021-04-14 13:55:00,134.88,134.94,134.28,134.43,69879.0,130.038,130.0958,129.4595,129.6041,69879.0
2021-04-14 14:00:00,134.41,134.59,133.85,134.16,104608.0,129.5848,129.7584,129.0449,129.3438,104608.0
2021-04-14 14:05:00,134.18,134.18,133.33,133.36,112797.0,129.3631,129.3631,128.5436,128.5725,112797.0
2021-04-14 14:10:00,133.38,133.95,133.24,133.93,68470.0,128.5918,129.1413,128.4568,129.1221,68470.0
2021-04-14 14:15:00,133.91,134.22,133.8,134.12,56193.0,129.1028,129.4017,128.9967,129.3052,56193.0
2021-04-14 14:20:00,134.14,134.45,134.11,134.29,37196.0,129.3245,129.6234,129.2956,129.4691,37196.0
2021-04-14 14:25:00,134.28,134.41,134.18,134.3,35968.0,129.4595,129.5848,129.3631,129.4788,35968.0
2021-04-14 14:30:00,134.31,134.52,134.17,134.18,39031.0,129.4884,129.6909,129.3534,129.3631,39031.0
2021-04-14 14:35:00,134.2,134.46,134.17,134.41,59595.0,129.3824,129.633,129.3534,129.5848,59595.0
2021-04-14 14:40:00,134.46,134.67,134.43,134.61,34651.0,129.633,129.8355,129.6041,129.7777,34651.0
2021-04-14 14:45:00,134.59,134.62,134.38,134.43,30365.0,129.7584,129.7873,129.5559,129.6041,30365.0
2021-04-14 14:50:00,134.43,134.5,134.25,134.36,42050.0,129.6041,129.6716,129.4306,129.5366,42050.0
2021-04-14 14:55:00,134.34,134.64,134.19,134.28,83028.0,129.5173,129.8066,129.3727,129.4595,83028.0
2021-04-14 15:00:00,134.27,134.27,133.89,134.23,58090.0,129.4499,129.4499,129.0835,129.4113,58090.0
2021-04-14 15:05:00,134.19,134.21,133.8,133.86,38446.0,129.3727,129.392,128.9967,129.0546,38446.0
2021-04-14 15:10:00,133.87,134.11,133.83,134.06,117978.0,129.0642,129.2956,129.0257,129.2474,117978.0
2021-04-14 15:15:00,134.06,134.15,133.95,134.0,107679.0,129.2474,129.3342,129.1413,129.1896,107679.0
2021-04-14 15:20:00,134.0,134.4,133.84,134.39,63977.0,129.1896,129.5752,129.0353,129.5655,63977.0
2021-04-14 15:25:00,134.39,134.61,134.35,134.46,64319.0,129.5655,129.7777,129.527,129.633,64319.0
2021-04-14 15:30:00,134.44,134.57,134.25,134.42,66263.0,129.6138,129.7391,129.4306,129.5945,66263.0
2021-04-14 15:35:00,134.41,134.51,134.16,134.42,76052.0,129.5848,129.6812,129.3438,129.5945,76052.0
2021-04-14 15:40:00,134.42,134.52,134.11,134.29,67127.0,129.5945,129.6909,129.2956,129.4691,67127.0
2021-04-14 15:45:00,134.29,134.45,134.17,134.17,52724.0,129.4691,129.6234,129.3534,129.3534,52724.0
2021-04-14 15:50:00,134.16,134.34,133.9,134.0,139336.0,129.3438,129.5173,129.0931,129.1896,139336.0
2021-04-14 15:55:00,134.0,134.19,133.8,134.19,314750.0,129.1896,129.3727,128.9967,129.3727,314750.0
2021-04-15 09:30:00,135.95,136.14,135.0,135.47,276935.0,131.0695,131.2527,130.1537,130.6068,276935.0
2021-04-15 09:35:00,135.47,135.62,134.84,135.05,198485.0,130.6068,130.7514,129.9994,130.2019,198485.0
2021-04-15 09:40:00,135.03,135.08,133.42,133.64,146395.0,130.1826,130.2308,128.6304,128.8425,146395.0
2021-04-15 09:45:00,133.69,134.02,133.3,133.75,141657.0,128.8907,129.2088,128.5147,128.9485,141657.0
2021-04-15 09:50:00,133.82,134.03,133.56,133.64,66807.0,129.016,129.2185,128.7653,128.8425,66807.0
2021-04-15 09:55:00,133.52,133.92,133.41,133.67,110595.0,128.7268,129.1124,128.6207,128.8714,110595.0
2021-04-15 10:00:00,133.67,133.68,132.92,133.22,241459.0,128.8714,128.881,128.1483,128.4376,241459.0
2021-04-15 10:05:00,133.25,133.32,132.85,132.97,123630.0,128.4665,128.534,128.0808,128.1965,123630.0
2021-04-15 10:10:00,132.97,133.87,132.96,133.6,130681.0,128.1965,129.0642,128.1869,128.8039,130681.0
2021-04-15 10:15:00,133.62,133.94,133.42,133.72,94549.0,128.8232,129.1317,128.6304,128.9196,94549.0
2021-04-15 10:20:00,133.75,133.75,133.42,133.47,68579.0,128.9485,128.9485,128.6304,128.6786,68579.0
2021-04-15 10:25:00,133.48,134.24,133.44,134.22,105915.0,128.6882,129.4209,128.6497,129.4017,105915.0
2021-04-15 10:30:00,134.24,134.36,133.79,133.91,115335.0,129.4209,129.5366,128.9871,129.1028,115335.0
2021-04-15 10:35:00,133.9,133.96,133.6,133.63,104131.0,129.0931,129.151,128.8039,128.8328,104131.0
2021-04-15 10:40:00,133.63,133.95,133.61,133.91,70559.0,128.8328,129.1413,128.8136,129.1028,70559.0
2021-04-15 10:45:00,133.93,134.06,133.76,133.98,69229.0,129.1221,129.2474,128.9582,129.1703,69229.0
2021-04-15 10:50:00,133.96,133.99,133.61,133.79,137235.0,129.151,129.1799,128.8136,128.9871,137235.0
2021-04-15 10:55:00,133.81,134.02,133.7,133.72,65062.0,129.0064,129.2088,128.9003,128.9196,65062.0
2021-04-15 11:00:00,133.75,134.23,133.75,133.99,54991.0,128.9485,129.4113,128.9485,129.1799,54991.0
2021-04-15 11:05:00,133.99,134.29,133.98,134.25,57999.0,129.1799,129.4691,129.1703,129.4306,57999.0
2021-04-15 11:10:00,134.25,134.64,134.07,134.1,93184.0,129.4306,129.8066,129.257,129.286,93184.0
2021-04-15 11:15:00,134.09,134.09,133.65,133.78,54243.0,129.2763,129.2763,128.8521,128.9774,54243.0
2021-04-15 11:20:00,133.8,134.17,133.79,134.12,70519.0,128.9967,129.3534,128.9871,129.3052,70519.0
2021-04-15 11:25:00,134.15,134.15,133.53,133.62,66888.0,129.3342,129.3342,128.7364,128.8232,66888.0
2021-04-15 11:30:00,133.63,133.68,133.3,133.42,63029.0,128.8328,128.881,128.5147,128.6304,63029.0
2021-04-15 11:35:00,133.43,133.74,133.38,133.57,64056.0,128.64,128.9389,128.5918,128.775,64056.0
2021-04-15 11:40:00,133.55,134.0,133.52,133.84,63134.0,128.7557,129.1896,128.7268,129.0353,63134.0
2021-04-15 11:45:00,133.87,134.04,133.82,133.94,41749.0,129.0642,129.2281,129.016,129.1317,41749.0
2021-04-15 11:50:00,133.98,134.1,133.87,133.93,55634.0,129.1703,129.286,129.0642,129.1221,55634.0
2021-04-15 11:55:00,133.93,134.0,133.73,133.91,41012.0,129.1221,129.1896,128.9292,129.1028,41012.0
2021-04-15 12:00:00,133.94,133.94,133.61,133.62,33360.0,129.1317,129.1317,128.8136,128.8232,33360.0
2021-04-15 12:05:00,133.63,133.79,133.55,133.76,50130.0,128.8328,128.9871,128.7557,128.9582,50130.0
2021-04-15 12:10:00,133.77,134.02,133.74,133.95,42509.0,128.9678,129.2088,128.9389,129.1413,42509.0
2021-04-15 12:15:00,133.93,133.93,133.72,133.73,31940.0,129.1221,129.1221,128.9196,128.9292,31940.0
2021-04-15 12:20:00,133.72,133.82,133.61,133.72,35471.0,128.9196,129.016,128.8136,128.9196,35471.0
2021-04-15 12:25:00,133.73,133.85,133.67,133.82,31078.0,128.9292,129.0449,128.8714,129.016,31078.0
2021-04-15 12:30:00,133.83,133.97,133.75,133.9,39560.0,129.0257,129.1606,128.9485,129.0931,39560.0
2021-04-15 12:35:00,133.92,134.23,133.89,134.06,77441.0,129.1124,129.4113,129.0835,129.2474,77441.0
2021-04-15 12:40:00,134.05,134.09,133.8,133.87,44012.0,129.2378,129.2763,128.9967,129.0642,44012.0
2021-04-15 12:45:00,133.87,133.94,133.81,133.86,34773.0,129.0642,129.1317,129.0064,129.0546,34773.0
2021-04-15 12:50:00,133.87,134.0,133.86,133.91,18463.0,129.0642,129.1896,129.0546,129.1028,18463.0
2021-04-15 12:55:00,133.93,133.93,133.62,133.63,31198.0,129.1221,129.1221,128.8232,128.8328,31198.0
2021-04-15 13:00:00,133.63,133.73,133.59,133.7,30101.0,128.8328,128.9292,128.7943,128.9003,30101.0
2021-04-15 13:05:00,133.7,133.72,133.41,133.43,36520.0,128.9003,128.9196,128.6207,128.64,36520.0
2021-04-15 13:10:00,133.43,133.49,133.31,133.33,20373.0,128.64,128.6979,128.5243,128.5436,20373.0
2021-04-15 13:15:00,133.36,133.48,133.33,133.46,28506.0,128.5725,128.6882,128.5436,128.6689,28506.0
2021-04-15 13:20:00,133.43,133.73,133.31,133.72,38380.0,128.64,128.9292,128.5243,128.9196,38380.0
2021-04-15 13:25:00,133.72,133.87,133.68,133.71,37894.0,128.9196,129.0642,128.881,128.91,37894.0
2021-04-15 13:30:00,133.7,133.9,133.64,133.67,53905.0,128.9003,129.0931,128.8425,128.8714,53905.0
2021-04-15 13:35:00,133.69,133.72,133.48,133.52,44561.0,128.8907,128.9196,128.6882,128.7268,44561.0
2021-04-15 13:40:00,133.52,133.7,133.47,133.65,42054.0,128.7268,128.9003,128.6786,128.8521,42054.0
2021-04-15 13:45:00,133.65,133.72,133.6,133.72,23196.0,128.8521,128.9196,128.8039,128.9196,23196.0
2021-04-15 13:50:00,133.72,133.83,133.6,133.79,30066.0,128.9196,129.0257,128.8039,128.9871,30066.0
2021-04-15 13:55:00,133.77,134.05,133.77,134.0,31171.0,128.9678,129.2378,128.9678,129.1896,31171.0
2021-04-15 14:00:00,134.01,134.23,133.95,134.21,46214.0,129.1992,129.4113,129.1413,129.392,46214.0
2021-04-15 14:05:00,134.22,134.35,134.12,134.21,48084.0,129.4017,129.527,129.3052,129.392,48084.0
2021-04-15 14:10:00,134.21,134.24,133.92,134.0,41911.0,129.392,129.4209,129.1124,129.1896,41911.0
2021-04-15 14:15:00,134.02,134.28,134.0,134.19,46821.0,129.2088,129.4595,129.1896,129.3727,46821.0
2021-04-15 14:20:00,134.19,134.41,134.15,134.24,33055.0,129.3727,129.5848,129.3342,129.4209,33055.0
2021-04-15 14:25:00,134.26,134.35,134.15,134.31,32611.0,129.4402,129.527,129.3342,129.4884,32611.0
2021-04-15 14:30:00,134.32,134.47,134.19,134.38,48840.0,129.4981,129.6427,129.3727,129.5559,48840.0
2021-04-15 14:35:00,134.39,134.46,134.21,134.31,31171.0,129.5655,129.633,129.392,129.4884,31171.0
2021-04-15 14:40:00,134.29,134.36,134.22,134.28,36872.0,129.4691,129.5366,129.4017,129.4595,36872.0
2021-04-15 14:45:00,134.29,134.42,134.1,134.13,48345.0,129.4691,129.5945,129.286,129.3149,48345.0
2021-04-15 14:50:00,134.14,134.28,134.1,134.11,41275.0,129.3245,129.4595,129.286,129.2956,41275.0
2021-04-15 14:55:00,134.1,134.21,134.01,134.07,41052.0,129.286,129.392,129.1992,129.257,41052.0
2021-04-15 15:00:00,134.07,134.21,134.05,134.2,55540.0,129.257,129.392,129.2378,129.3824,55540.0
2021-04-15 15:05:00,134.22,134.27,133.88,133.9,56773.0,129.4017,129.4499,129.0739,129.0931,56773.0
2021-04-15 15:10:00,133.9,133.97,133.77,133.85,42037.0,129.0931,129.1606,128.9678,129.0449,42037.0
2021-04-15 15:15:00,133.86,134.0,133.82,133.93,45589.0,129.0546,129.1896,129.016,129.1221,45589.0
2021-04-15 15:20:00,133.94,133.99,133.9,133.94,45083.0,129.1317,129.1799,129.0931,129.1317,45083.0
2021-04-15 15:25:00,133.95,133.99,133.77,133.77,50755.0,129.1413,129.1799,128.9678,128.9678,50755.0
2021-04-15 15:30:00,133.78,134.07,133.76,134.02,64933.0,128.9774,129.257,128.9582,129.2088,64933.0
2021-04-15 15:35:00,134.04,134.25,134.04,134.1,79252.0,129.2281,129.4306,129.2281,129.286,79252.0
2021-04-15 15:40:00,134.1,134.11,133.96,134.07,71893.0,129.286,129.2956,129.151,129.257,71893.0
2021-04-15 15:45:00,134.07,134.19,134.01,134.04,92965.0,129.257,129.3727,129.1992,129.2281,92965.0
2021-04-15 15:50:00,134.0,134.37,133.99,134.18,158722.0,129.1896,129.5463,129.1799,129.3631,158722.0
2021-04-15 15:55:00,134.2,134.44,134.1,134.41,296384.0,129.3824,129.6138,129.286,129.5848,296384.0
2021-04-16 09:30:00,133.5,134.1,133.14,133.2,457715.0,128.7075,129.286,128.3604,128.4183,457715.0
2021-04-16 09:35:00,133.15,134.01,133.08,133.47,103330.0,128.3701,129.1992,128.3026,128.6786,103330.0
2021-04-16 09:40:00,133.45,133.88,133.19,133.83,93114.0,128.6593,129.0739,128.4086,129.0257,93114.0
2021-04-16 09:45:00,133.81,134.68,133.78,134.54,124686.0,129.0064,129.8451,128.9774,129.7102,124686.0
2021-04-16 09:50:00,134.6,134.74,133.5,133.52,99950.0,129.768,129.903,128.7075,128.7268,99950.0
2021-04-16 09:55:00,133.51,133.62,133.22,133.48,95105.0,128.7171,128.8232,128.4376,128.6882,95105.0
2021-04-16 10:00:00,133.47,134.23,133.19,134.21,81815.0,128.6786,129.4113,128.4086,129.392,81815.0
2021-04-16 10:05:00,134.22,134.38,133.88,134.15,111174.0,129.4017,129.5559,129.0739,129.3342,111174.0
2021-04-16 10:10:00,134.13,134.27,134.0,134.03,63826.0,129.3149,129.4499,129.1896,129.2185,63826.0
2021-04-16 10:15:00,134.04,134.18,133.91,134.07,44654.0,129.2281,129.3631,129.1028,129.257,44654.0
2021-04-16 10:20:00,134.08,134.22,133.79,133.8,50571.0,129.2667,129.4017,128.9871,128.9967,50571.0
2021-04-16 10:25:00,133.83,134.07,133.75,133.75,45527.0,129.0257,129.257,128.9485,128.9485,45527.0
2021-04-16 10:30:00,133.8,133.91,133.48,133.59,59563.0,128.9967,129.1028,128.6882,128.7943,59563.0
2021-04-16 10:35:00,133.57,133.66,133.42,133.5,64921.0,128.775,128.8618,128.6304,128.7075,64921.0
2021-04-16 10:40:00,133.5,134.2,133.5,133.92,96954.0,128.7075,129.3824,128.7075,129.1124,96954.0
2021-04-16 10:45:00,133.93,134.02,133.85,133.89,62141.0,129.1221,129.2088,129.0449,129.0835,62141.0
2021-04-16 10:50:00,133.9,134.0,133.83,133.87,43250.0,129.0931,129.1896,129.0257,129.0642,43250.0
2021-04-16 10:55:00,133.89,133.9,133.34,133.36,81531.0,129.0835,129.0931,128.5532,128.5725,81531.0
2021-04-16 11:00:00,133.36,133.57,133.23,133.57,95133.0,128.5725,128.775,128.4472,128.775,95133.0
2021-04-16 11:05:00,133.58,134.07,133.46,133.8,75441.0,128.7846,129.257,128.6689,128.9967,75441.0
2021-04-16 11:10:00,133.74,133.83,133.6,133.6,28226.0,128.9389,129.0257,128.8039,128.8039,28226.0
2021-04-16 11:15:00,133.59,133.78,133.47,133.69,41129.0,128.7943,128.9774,128.6786,128.8907,41129.0
2021-04-16 11:20:00,133.68,133.78,133.63,133.72,23319.0,128.881,128.9774,128.8328,128.9196,23319.0
2021-04-16 11:25:00,133.69,133.69,133.4,133.49,40828.0,128.8907,128.8907,128.6111,128.6979,40828.0
2021-04-16 11:30:00,133.54,133.81,133.53,133.77,95243.0,128.7461,129.0064,128.7364,128.9678,95243.0
2021-04-16 11:35:00,133.76,133.85,133.56,133.72,38757.0,128.9582,129.0449,128.7653,128.9196,38757.0
2021-04-16 11:40:00,133.74,133.76,133.59,133.61,32036.0,128.9389,128.9582,128.7943,128.8136,32036.0
2021-04-16 11:45:00,133.63,133.79,133.52,133.68,22821.0,128.8328,128.9871,128.7268,128.881,22821.0
2021-04-16 11:50:00,133.69,133.85,133.66,133.8,40797.0,128.8907,129.0449,128.8618,128.9967,40797.0
2021-04-16 11:55:00,133.82,133.87,133.74,133.77,34179.0,129.016,129.0642,128.9389,128.9678,34179.0
2021-04-16 12:00:00,133.77,133.96,133.77,133.89,40956.0,128.9678,129.151,128.9678,129.0835,40956.0
2021-04-16 12:05:00,133.89,133.9,133.72,133.85,35878.0,129.0835,129.0931,128.9196,129.0449,35878.0
2021-04-16 12:10:00,133.85,133.85,133.66,133.67,26933.0,129.0449,129.0449,128.8618,128.8714,26933.0
2021-04-16 12:15:00,133.68,133.85,133.66,133.77,22743.0,128.881,129.0449,128.8618,128.9678,22743.0
2021-04-16 12:20:00,133.75,133.77,133.65,133.71,15895.0,128.9485,128.9678,128.8521,128.91,15895.0
2021-04-16 12:25:00,133.72,133.75,133.6,133.65,25238.0,128.9196,128.9485,128.8039,128.8521,25238.0
2021-04-16 12:30:00,133.62,133.65,133.5,133.57,22042.0,128.8232,128.8521,128.7075,128.775,22042.0
2021-04-16 12:35:00,133.57,133.61,133.41,133.55,37981.0,128.775,128.8136,128.6207,128.7557,37981.0
2021-04-16 12:40:00,133.53,133.72,133.4,133.72,55429.0,128.7364,128.9196,128.6111,128.9196,55429.0
2021-04-16 12:45:00,133.71,133.83,133.63,133.73,46598.0,128.91,129.0257,128.8328,128.9292,46598.0
2021-04-16 12:50:00,133.73,133.74,133.41,133.52,32103.0,128.9292,128.9389,128.6207,128.7268,32103.0
2021-04-16 12:55:00,133.52,133.62,133.47,133.6,30265.0,128.7268,128.8232,128.6786,128.8039,30265.0
2021-04-16 13:00:00,133.57,133.69,133.5,133.66,36209.0,128.775,128.8907,128.7075,128.8618,36209.0
2021-04-16 13:05:00,133.67,133.79,133.63,133.72,31247.0,128.8714,128.9871,128.8328,128.9196,31247.0
2021-04-16 13:10:00,133.75,133.76,133.49,133.49,29654.0,128.9485,128.9582,128.6979,128.6979,29654.0
2021-04-16 13:15:00,133.48,133.58,133.4,133.58,17676.0,128.6882,128.7846,128.6111,128.7846,17676.0
2021-04-16 13:20:00,133.56,133.58,133.42,133.43,27123.0,128.7653,128.7846,128.6304,128.64,27123.0
2021-04-16 13:25:00,133.43,133.5,133.38,133.39,37859.0,128.64,128.7075,128.5918,128.6014,37859.0
2021-04-16 13:30:00,133.42,133.47,133.22,133.27,39888.0,128.6304,128.6786,128.4376,128.4858,39888.0
2021-04-16 13:35:00,133.27,133.32,133.14,133.32,68877.0,128.4858,128.534,128.3604,128.534,68877.0
2021-04-16 13:40:00,133.34,133.54,133.31,133.51,48954.0,128.5532,128.7461,128.5243,128.7171,48954.0
2021-04-16 13:45:00,133.51,133.56,133.43,133.44,57101.0,128.7171,128.7653,128.64,128.6497,57101.0
2021-04-16 13:50:00,133.45,133.49,133.12,133.14,103687.0,128.6593,128.6979,128.3411,128.3604,103687.0
2021-04-16 13:55:00,133.13,133.16,133.03,133.06,42115.0,128.3508,128.3797,128.2544,128.2833,42115.0
2021-04-16 14:00:00,133.06,133.57,133.01,133.46,68435.0,128.2833,128.775,128.2351,128.6689,68435.0
2021-04-16 14:05:00,133.46,133.55,133.35,133.49,35698.0,128.6689,128.7557,128.5629,128.6979,35698.0
2021-04-16 14:10:00,133.49,133.5,133.32,133.32,35238.0,128.6979,128.7075,128.534,128.534,35238.0
2021-04-16 14:15:00,133.32,133.4,133.28,133.4,36593.0,128.534,128.6111,128.4954,128.6111,36593.0
2021-04-16 14:20:00,133.34,133.35,133.11,133.24,36596.0,128.5532,128.5629,128.3315,128.4568,36596.0
2021-04-16 14:25:00,133.25,133.26,133.09,133.25,44545.0,128.4665,128.4761,128.3122,128.4665,44545.0
2021-04-16 14:30:00,133.25,133.29,133.17,133.27,42679.0,128.4665,128.505,128.3893,128.4858,42679.0
2021-04-16 14:35:00,133.28,133.38,133.24,133.37,24204.0,128.4954,128.5918,128.4568,128.5822,24204.0
2021-04-16 14:40:00,133.38,133.41,133.21,133.22,33955.0,128.5918,128.6207,128.4279,128.4376,33955.0
2021-04-16 14:45:00,133.21,133.31,133.15,133.26,37950.0,128.4279,128.5243,128.3701,128.4761,37950.0
2021-04-16 14:50:00,133.26,133.35,133.24,133.35,34320.0,128.4761,128.5629,128.4568,128.5629,34320.0
2021-04-16 14:55:00,133.36,133.41,133.21,133.26,31185.0,128.5725,128.6207,128.4279,128.4761,31185.0
2021-04-16 15:00:00,133.28,133.32,133.22,133.28,38476.0,128.4954,128.534,128.4376,128.4954,38476.0
2021-04-16 15:05:00,133.3,133.51,133.3,133.51,38682.0,128.5147,128.7171,128.5147,128.7171,38682.0
2021-04-16 15:10:00,133.5,133.51,133.33,133.37,46046.0,128.7075,128.7171,128.5436,128.5822,46046.0
2021-04-16 15:15:00,133.38,133.76,133.38,133.72,67570.0,128.5918,128.9582,128.5918,128.9196,67570.0
2021-04-16 15:20:00,133.73,133.91,133.72,133.81,44657.0,128.9292,129.1028,128.9196,129.0064,44657.0
2021-04-16 15:25:00,133.82,133.88,133.76,133.83,33895.0,129.016,129.0739,128.9582,129.0257,33895.0
2021-04-16 15:30:00,133.84,133.89,133.7,133.73,48204.0,129.0353,129.0835,128.9003,128.9292,48204.0
2021-04-16 15:35:00,133.73,133.85,133.67,133.82,51457.0,128.9292,129.0449,128.8714,129.016,51457.0
2021-04-16 15:40:00,133.83,133.93,133.74,133.78,48139.0,129.0257,129.1221,128.9389,128.9774,48139.0
2021-04-16 15:45:00,133.78,133.81,133.51,133.81,88322.0,128.9774,129.0064,128.7171,129.0064,88322.0
2021-04-16 15:50:00,133.82,134.0,133.69,133.91,111878.0,129.016,129.1896,128.8907,129.1028,111878.0
2021-04-16 15:55:00,133.91,133.95,133.63,133.72,200183.0,129.1028,129.1413,128.8328,128.9196,200183.0
2021-04-19 09:30:00,133.35,133.8,132.13,133.1,381536.0,128.5629,128.9967,127.3867,128.3219,381536.0
2021-04-19 09:35:00,133.1,133.48,133.05,133.33,84028.0,128.3219,128.6882,128.2737,128.5436,84028.0
2021-04-19 09:40:00,133.27,134.58,133.27,134.51,122188.0,128.4858,129.7487,128.4858,129.6812,122188.0
2021-04-19 09:45:00,134.51,134.77,133.87,134.4,116555.0,129.6812,129.9319,129.0642,129.5752,116555.0
2021-04-19 09:50:00,134.4,135.28,134.27,135.03,194820.0,129.5752,130.4236,129.4499,130.1826,194820.0
2021-04-19 09:55:00,135.07,135.18,134.18,134.19,102640.0,130.2211,130.3272,129.3631,129.3727,102640.0
2021-04-19 10:00:00,134.19,134.3,133.7,133.83,94823.0,129.3727,129.4788,128.9003,129.0257,94823.0
2021-04-19 10:05:00,133.78,133.86,133.15,133.19,96453.0,128.9774,129.0546,128.3701,128.4086,96453.0
2021-04-19 10:10:00,133.16,133.19,132.45,132.66,156444.0,128.3797,128.4086,127.6952,127.8977,156444.0
2021-04-19 10:15:00,132.67,132.69,132.22,132.47,148097.0,127.9073,127.9266,127.4735,127.7145,148097.0
2021-04-19 10:20:00,132.48,132.7,132.23,132.35,108241.0,127.7241,127.9362,127.4831,127.5988,108241.0
2021-04-19 10:25:00,132.37,132.43,131.9,132.06,160708.0,127.6181,127.6759,127.1649,127.3192,160708.0
2021-04-19 10:30:00,132.03,132.06,131.41,131.59,188438.0,127.2903,127.3192,126.6925,126.8661,188438.0
2021-04-19 10:35:00,131.57,131.59,131.17,131.26,171589.0,126.8468,126.8661,126.4611,126.5479,171589.0
2021-04-19 10:40:00,131.26,131.43,130.74,130.89,179586.0,126.5479,126.7118,126.0466,126.1912,179586.0
2021-04-19 10:45:00,130.86,130.94,129.92,130.3,342344.0,126.1623,126.2394,125.256,125.6224,342344.0
2021-04-19 10:50:00,130.28,130.95,130.04,130.84,170326.0,125.6031,126.249,125.3717,126.143,170326.0
2021-04-19 10:55:00,130.87,130.89,130.27,130.66,148979.0,126.1719,126.1912,125.5935,125.9695,148979.0
2021-04-19 11:00:00,130.66,131.05,130.5,130.6,221806.0,125.9695,126.3455,125.8152,125.9116,221806.0
2021-04-19 11:05:00,130.59,130.59,130.1,130.35,131145.0,125.902,125.902,125.4296,125.6706,131145.0
2021-04-19 11:10:00,130.33,130.51,129.99,130.43,144273.0,125.6513,125.8248,125.3235,125.7477,144273.0
2021-04-19 11:15:00,130.45,130.73,130.09,130.64,74501.0,125.767,126.0369,125.4199,125.9502,74501.0
2021-04-19 11:20:00,130.65,130.7,130.09,130.13,72462.0,125.9598,126.008,125.4199,125.4585,72462.0
2021-04-19 11:25:00,130.11,130.26,129.8,129.94,226902.0,125.4392,125.5838,125.1403,125.2753,226902.0
2021-04-19 11:30:00,129.94,129.96,129.48,129.52,129529.0,125.2753,125.2946,124.8318,124.8704,129529.0
2021-04-19 11:35:00,129.52,129.84,129.49,129.82,62270.0,124.8704,125.1789,124.8415,125.1596,62270.0
2021-04-19 11:40:00,129.83,130.0,129.25,129.39,131807.0,125.1692,125.3331,124.6101,124.745,131807.0
2021-04-19 11:45:00,129.38,130.03,129.25,130.03,130521.0,124.7354,125.3621,124.6101,125.3621,130521.0
2021-04-19 11:50:00,130.04,130.5,129.98,130.25,66476.0,125.3717,125.8152,125.3139,125.5742,66476.0
2021-04-19 11:55:00,130.25,130.29,129.85,129.85,69407.0,125.5742,125.6127,125.1885,125.1885,69407.0
2021-04-19 12:00:00,129.83,129.97,129.63,129.81,72218.0,125.1692,125.3042,124.9764,125.15,72218.0
2021-04-19 12:05:00,129.84,129.85,129.46,129.75,124710.0,125.1789,125.1885,124.8125,125.0921,124710.0
2021-04-19 12:10:00,129.77,130.13,129.66,129.76,71169.0,125.1114,125.4585,125.0054,125.1018,71169.0
2021-04-19 12:15:00,129.76,130.15,129.76,129.95,50239.0,125.1018,125.4778,125.1018,125.2849,50239.0
2021-04-19 12:20:00,129.99,130.09,129.78,129.82,42144.0,125.3235,125.4199,125.121,125.1596,42144.0
2021-04-19 12:25:00,129.82,129.83,129.22,129.48,81086.0,125.1596,125.1692,124.5811,124.8318,81086.0
2021-04-19 12:30:00,129.46,129.54,129.24,129.29,85590.0,124.8125,124.8897,124.6004,124.6486,85590.0
2021-04-19 12:35:00,129.28,129.4,129.03,129.08,72071.0,124.639,124.7547,124.398,124.4462,72071.0
2021-04-19 12:40:00,129.08,129.2,128.98,129.02,105302.0,124.4462,124.5619,124.3498,124.3883,105302.0
2021-04-19 12:45:00,129.01,129.47,128.85,129.41,95842.0,124.3787,124.8222,124.2244,124.7643,95842.0
2021-04-19 12:50:00,129.42,129.49,129.25,129.37,67762.0,124.774,124.8415,124.6101,124.7258,67762.0
2021-04-19 12:55:00,129.38,129.77,129.3,129.65,60777.0,124.7354,125.1114,124.6583,124.9957,60777.0
2021-04-19 13:00:00,129.67,129.97,129.55,129.97,45405.0,125.015,125.3042,124.8993,125.3042,45405.0
2021-04-19 13:05:00,129.95,130.0,129.66,129.81,53760.0,125.2849,125.3331,125.0054,125.15,53760.0
2021-04-19 13:10:00,129.82,130.31,129.8,130.29,64783.0,125.1596,125.632,125.1403,125.6127,64783.0
2021-04-19 13:15:00,130.3,130.5,130.25,130.37,158437.0,125.6224,125.8152,125.5742,125.6899,158437.0
2021-04-19 13:20:00,130.36,130.42,130.06,130.06,45237.0,125.6802,125.7381,125.391,125.391,45237.0
2021-04-19 13:25:00,130.05,130.09,129.66,129.9,57017.0,125.3814,125.4199,125.0054,125.2367,57017.0
2021-04-19 13:30:00,129.93,129.96,129.53,129.72,54580.0,125.2657,125.2946,124.88,125.0632,54580.0
2021-04-19 13:35:00,129.71,130.15,129.7,130.08,83817.0,125.0536,125.4778,125.0439,125.4103,83817.0
2021-04-19 13:40:00,130.05,130.1,129.68,129.71,46191.0,125.3814,125.4296,125.0246,125.0536,46191.0
2021-04-19 13:45:00,129.74,129.89,129.62,129.75,35288.0,125.0825,125.2271,124.9668,125.0921,35288.0
2021-04-19 13:50:00,129.74,129.8,129.61,129.76,41784.0,125.0825,125.1403,124.9571,125.1018,41784.0
2021-04-19 13:55:00,129.78,130.0,129.7,129.74,74598.0,125.121,125.3331,125.0439,125.0825,74598.0
2021-04-19 14:00:00,129.7,129.81,129.59,129.64,83171.0,125.0439,125.15,124.9379,124.9861,83171.0
2021-04-19 14:05:00,129.66,129.75,129.4,129.47,71873.0,125.0054,125.0921,124.7547,124.8222,71873.0
2021-04-19 14:10:00,129.48,129.67,129.28,129.35,60306.0,124.8318,125.015,124.639,124.7065,60306.0
2021-04-19 14:15:00,129.34,129.56,129.17,129.22,99184.0,124.6968,124.9089,124.5329,124.5811,99184.0
2021-04-19 14:20:00,129.21,129.51,129.14,129.43,64577.0,124.5715,124.8607,124.504,124.7836,64577.0
2021-04-19 14:25:00,129.41,129.41,129.07,129.15,196501.0,124.7643,124.7643,124.4365,124.5137,196501.0
2021-04-19 14:30:00,129.16,129.19,128.93,128.98,113086.0,124.5233,124.5522,124.3016,124.3498,113086.0
2021-04-19 14:35:00,128.98,129.0,128.7,128.82,107714.0,124.3498,124.369,124.0798,124.1955,107714.0
2021-04-19 14:40:00,128.82,129.51,128.81,129.29,108293.0,124.1955,124.8607,124.1859,124.6486,108293.0
2021-04-19 14:45:00,129.25,129.54,129.21,129.47,80890.0,124.6101,124.8897,124.5715,124.8222,80890.0
2021-04-19 14:50:00,129.46,129.48,129.15,129.28,60991.0,124.8125,124.8318,124.5137,124.639,60991.0
2021-04-19 14:55:00,129.28,129.63,129.26,129.55,82797.0,124.639,124.9764,124.6197,124.8993,82797.0
2021-04-19 15:00:00,129.54,129.76,129.48,129.74,59814.0,124.8897,125.1018,124.8318,125.0825,59814.0
2021-04-19 15:05:00,129.75,129.76,129.45,129.46,65588.0,125.0921,125.1018,124.8029,124.8125,65588.0
2021-04-19 15:10:00,129.49,129.53,129.24,129.27,65020.0,124.8415,124.88,124.6004,124.6294,65020.0
2021-04-19 15:15:00,129.27,129.44,129.04,129.39,91801.0,124.6294,124.7932,124.4076,124.745,91801.0
2021-04-19 15:20:00,129.44,129.51,129.25,129.48,53756.0,124.7932,124.8607,124.6101,124.8318,53756.0
2021-04-19 15:25:00,129.45,129.85,129.45,129.76,63249.0,124.8029,125.1885,124.8029,125.1018,63249.0
2021-04-19 15:30:00,129.74,129.8,129.45,129.69,69436.0,125.0825,125.1403,124.8029,125.0343,69436.0
2021-04-19 15:35:00,129.72,129.96,129.65,129.87,90703.0,125.0632,125.2946,124.9957,125.2078,90703.0
2021-04-19 15:40:00,129.89,130.18,129.89,130.14,66485.0,125.2271,125.5067,125.2271,125.4681,66485.0
2021-04-19 15:45:00,130.14,130.2,129.78,129.8,81552.0,125.4681,125.526,125.121,125.1403,81552.0
2021-04-19 15:50:00,129.78,130.71,129.59,130.69,211445.0,125.121,126.0177,124.9379,125.9984,211445.0
2021-04-19 15:55:00,130.71,130.9,130.51,130.89,361068.0,126.0177,126.2008,125.8248,126.1912,361068.0
2021-04-20 09:30:00,129.38,130.45,129.3,129.4,269195.0,124.7354,125.767,124.6583,124.7547,269195.0
2021-04-20 09:35:00,129.34,130.86,129.13,129.99,94772.0,124.6968,126.1623,124.4944,125.3235,94772.0
2021-04-20 09:40:00,130.02,131.43,129.93,131.02,124562.0,125.3524,126.7118,125.2657,126.3165,124562.0
2021-04-20 09:45:00,131.05,131.67,130.53,131.25,112637.0,126.3455,126.9432,125.8441,126.5383,112637.0
2021-04-20 09:50:00,131.19,131.58,130.83,131.47,145210.0,126.4804,126.8564,126.1333,126.7504,145210.0
2021-04-20 09:55:00,131.51,131.54,130.76,130.95,84262.0,126.7889,126.8179,126.0659,126.249,84262.0
2021-04-20 10:00:00,130.95,131.24,130.52,130.61,70666.0,126.249,126.5286,125.8345,125.9212,70666.0
2021-04-20 10:05:00,130.61,130.95,130.5,130.7,78715.0,125.9212,126.249,125.8152,126.008,78715.0
2021-04-20 10:10:00,130.7,131.06,130.57,130.74,71077.0,126.008,126.3551,125.8827,126.0466,71077.0
2021-04-20 10:15:00,130.74,131.04,130.59,130.84,50127.0,126.0466,126.3358,125.902,126.143,50127.0
2021-04-20 10:20:00,130.8,130.87,130.63,130.7,34030.0,126.1044,126.1719,125.9405,126.008,34030.0
2021-04-20 10:25:00,130.76,131.0,130.69,130.93,49177.0,126.0659,126.2972,125.9984,126.2298,49177.0
2021-04-20 10:30:00,130.88,130.88,130.1,130.23,78095.0,126.1816,126.1816,125.4296,125.5549,78095.0
2021-04-20 10:35:00,130.15,130.37,130.04,130.09,56016.0,125.4778,125.6899,125.3717,125.4199,56016.0
2021-04-20 10:40:00,130.09,130.15,129.54,129.6,76960.0,125.4199,125.4778,124.8897,124.9475,76960.0
2021-04-20 10:45:00,129.6,129.65,129.22,129.49,84668.0,124.9475,124.9957,124.5811,124.8415,84668.0
2021-04-20 10:50:00,129.46,129.51,128.97,129.12,78205.0,124.8125,124.8607,124.3401,124.4847,78205.0
2021-04-20 10:55:00,129.12,129.73,129.02,129.53,65246.0,124.4847,125.0728,124.3883,124.88,65246.0
2021-04-20 11:00:00,129.5,129.68,129.27,129.49,54197.0,124.8511,125.0246,124.6294,124.8415,54197.0
2021-04-20 11:05:00,129.47,129.6,129.37,129.59,39108.0,124.8222,124.9475,124.7258,124.9379,39108.0
2021-04-20 11:10:00,129.6,129.74,129.38,129.42,63506.0,124.9475,125.0825,124.7354,124.774,63506.0
2021-04-20 11:15:00,129.41,129.41,128.8,128.8,67148.0,124.7643,124.7643,124.1762,124.1762,67148.0
2021-04-20 11:20:00,128.81,128.98,128.66,128.7,52221.0,124.1859,124.3498,124.0413,124.0798,52221.0
2021-04-20 11:25:00,128.71,129.32,128.7,129.25,77161.0,124.0895,124.6776,124.0798,124.6101,77161.0
2021-04-20 11:30:00,129.23,129.23,128.81,128.94,49951.0,124.5908,124.5908,124.1859,124.3112,49951.0
2021-04-20 11:35:00,128.98,129.04,128.72,128.98,56845.0,124.3498,124.4076,124.0991,124.3498,56845.0
2021-04-20 11:40:00,129.03,129.18,128.9,128.97,43613.0,124.398,124.5426,124.2726,124.3401,43613.0
2021-04-20 11:45:00,129.0,129.61,128.83,129.58,85554.0,124.369,124.9571,124.2051,124.9282,85554.0
2021-04-20 11:50:00,129.54,129.7,129.26,129.66,65307.0,124.8897,125.0439,124.6197,125.0054,65307.0
2021-04-20 11:55:00,129.67,129.74,129.53,129.59,50781.0,125.015,125.0825,124.88,124.9379,50781.0
2021-04-20 12:00:00,129.61,129.81,129.28,129.81,71553.0,124.9571,125.15,124.639,125.15,71553.0
2021-04-20 12:05:00,129.76,129.81,129.41,129.55,41695.0,125.1018,125.15,124.7643,124.8993,41695.0
2021-04-20 12:10:00,129.55,129.75,129.43,129.75,52230.0,124.8993,125.0921,124.7836,125.0921,52230.0
2021-04-20 12:15:00,129.72,129.85,129.59,129.72,35027.0,125.0632,125.1885,124.9379,125.0632,35027.0
2021-04-20 12:20:00,129.7,129.76,129.55,129.66,64621.0,125.0439,125.1018,124.8993,125.0054,64621.0
2021-04-20 12:25:00,129.67,129.75,129.53,129.54,33710.0,125.015,125.0921,124.88,124.8897,33710.0
2021-04-20 12:30:00,129.58,129.6,129.18,129.21,46981.0,124.9282,124.9475,124.5426,124.5715,46981.0
2021-04-20 12:35:00,129.19,129.48,129.12,129.41,46211.0,124.5522,124.8318,124.4847,124.7643,46211.0
2021-04-20 12:40:00,129.37,129.37,128.99,129.0,38529.0,124.7258,124.7258,124.3594,124.369,38529.0
2021-04-20 12:45:00,129.0,129.15,128.94,129.15,26763.0,124.369,124.5137,124.3112,124.5137,26763.0
2021-04-20 12:50:00,129.14,129.17,128.7,128.71,47861.0,124.504,124.5329,124.0798,124.0895,47861.0
2021-04-20 12:55:00,128.7,129.05,128.7,128.97,47961.0,124.0798,124.4172,124.0798,124.3401,47961.0
2021-04-20 13:00:00,128.95,129.07,128.77,128.95,44831.0,124.3208,124.4365,124.1473,124.3208,44831.0
2021-04-20 13:05:00,128.91,128.93,128.78,128.81,25724.0,124.2823,124.3016,124.1569,124.1859,25724.0
2021-04-20 13:10:00,128.8,128.89,128.73,128.82,31606.0,124.1762,124.263,124.1087,124.1955,31606.0
2021-04-20 13:15:00,128.81,129.13,128.75,129.05,45985.0,124.1859,124.4944,124.128,124.4172,45985.0
2021-04-20 13:20:00,129.05,129.08,128.71,128.71,37518.0,124.4172,124.4462,124.0895,124.0895,37518.0
2021-04-20 13:25:00,128.73,128.77,128.6,128.74,50049.0,124.1087,124.1473,123.9834,124.1184,50049.0
2021-04-20 13:30:00,128.76,128.89,128.68,128.8,33264.0,124.1377,124.263,124.0605,124.1762,33264.0
2021-04-20 13:35:00,128.83,128.97,128.78,128.81,32403.0,124.2051,124.3401,124.1569,124.1859,32403.0
2021-04-20 13:40:00,128.8,128.81,128.51,128.63,47874.0,124.1762,124.1859,123.8966,124.0123,47874.0
2021-04-20 13:45:00,128.63,128.86,128.56,128.71,37670.0,124.0123,124.2341,123.9448,124.0895,37670.0
2021-04-20 13:50:00,128.69,128.85,128.65,128.75,29965.0,124.0702,124.2244,124.0316,124.128,29965.0
2021-04-20 13:55:00,128.76,129.02,128.7,129.0,43922.0,124.1377,124.3883,124.0798,124.369,43922.0
2021-04-20 14:00:00,129.02,129.02,128.8,128.9,51396.0,124.3883,124.3883,124.1762,124.2726,51396.0
2021-04-20 14:05:00,128.92,128.94,128.65,128.88,47268.0,124.2919,124.3112,124.0316,124.2534,47268.0
2021-04-20 14:10:00,128.91,128.92,128.66,128.67,34827.0,124.2823,124.2919,124.0413,124.0509,34827.0
2021-04-20 14:15:00,128.67,128.92,128.61,128.72,29961.0,124.0509,124.2919,123.993,124.0991,29961.0
2021-04-20 14:20:00,128.74,128.96,128.73,128.93,28058.0,124.1184,124.3305,124.1087,124.3016,28058.0
2021-04-20 14:25:00,128.92,128.93,128.58,128.58,27219.0,124.2919,124.3016,123.9641,123.9641,27219.0
2021-04-20 14:30:00,128.59,128.59,128.31,128.37,94598.0,123.9738,123.9738,123.7038,123.7617,94598.0
2021-04-20 14:35:00,128.37,128.51,128.31,128.47,31427.0,123.7617,123.8966,123.7038,123.8581,31427.0
2021-04-20 14:40:00,128.48,128.69,128.47,128.69,27512.0,123.8677,124.0702,123.8581,124.0702,27512.0
2021-04-20 14:45:00,128.68,128.74,128.55,128.72,41616.0,124.0605,124.1184,123.9352,124.0991,41616.0
2021-04-20 14:50:00,128.72,128.88,128.63,128.73,28135.0,124.0991,124.2534,124.0123,124.1087,28135.0
2021-04-20 14:55:00,128.72,128.72,128.48,128.62,47758.0,124.0991,124.0991,123.8677,124.0027,47758.0
2021-04-20 15:00:00,128.62,128.9,128.61,128.89,75145.0,124.0027,124.2726,123.993,124.263,75145.0
2021-04-20 15:05:00,128.86,129.03,128.83,129.0,53430.0,124.2341,124.398,124.2051,124.369,53430.0
2021-04-20 15:10:00,129.0,129.01,128.85,128.95,67295.0,124.369,124.3787,124.2244,124.3208,67295.0
2021-04-20 15:15:00,128.95,129.04,128.7,128.83,45392.0,124.3208,124.4076,124.0798,124.2051,45392.0
2021-04-20 15:20:00,128.84,128.91,128.69,128.87,65835.0,124.2148,124.2823,124.0702,124.2437,65835.0
2021-04-20 15:25:00,128.85,128.9,128.73,128.86,34075.0,124.2244,124.2726,124.1087,124.2341,34075.0
2021-04-20 15:30:00,128.86,129.07,128.85,128.99,95470.0,124.2341,124.4365,124.2244,124.3594,95470.0
2021-04-20 15:35:00,128.97,129.03,128.64,128.78,87920.0,124.3401,124.398,124.022,124.1569,87920.0
2021-04-20 15:40:00,128.79,129.04,128.73,128.98,74740.0,124.1666,124.4076,124.1087,124.3498,74740.0
2021-04-20 15:45:00,128.99,129.02,128.87,128.95,127677.0,124.3594,124.3883,124.2437,124.3208,127677.0
2021-04-20 15:50:00,128.95,129.0,128.66,128.71,175787.0,124.3208,124.369,124.0413,124.0895,175787.0
2021-04-20 15:55:00,128.71,128.78,128.5,128.58,329207.0,124.0895,124.1569,123.887,123.9641,329207.0
2021-04-21 09:30:00,130.08,130.25,129.0,129.85,392082.0,125.4103,125.5742,124.369,125.1885,392082.0
2021-04-21 09:35:00,129.85,130.13,129.1,129.56,237823.0,125.1885,125.4585,124.4655,124.9089,237823.0
2021-04-21 09:40:00,129.52,130.62,129.28,130.05,219867.0,124.8704,125.9309,124.639,125.3814,219867.0
2021-04-21 09:45:00,130.08,131.68,130.02,131.37,283422.0,125.4103,126.9528,125.3524,126.654,283422.0
2021-04-21 09:50:00,131.43,131.57,130.67,130.83,183251.0,126.7118,126.8468,125.9791,126.1333,183251.0
2021-04-21 09:55:00,130.87,131.79,130.55,131.78,150878.0,126.1719,127.0589,125.8634,127.0492,150878.0
2021-04-21 10:00:00,131.69,132.07,131.53,131.75,229882.0,126.9625,127.3288,126.8082,127.0203,229882.0
2021-04-21 10:05:00,131.73,131.97,131.5,131.63,142873.0,127.001,127.2324,126.7793,126.9046,142873.0
2021-04-21 10:10:00,131.59,131.89,131.48,131.87,148111.0,126.8661,127.1553,126.76,127.136,148111.0
2021-04-21 10:15:00,131.93,131.98,131.26,131.47,121161.0,127.1939,127.2421,126.5479,126.7504,121161.0
2021-04-21 10:20:00,131.53,132.07,131.43,131.85,150425.0,126.8082,127.3288,126.7118,127.1167,150425.0
2021-04-21 10:25:00,131.85,132.03,131.67,132.03,68432.0,127.1167,127.2903,126.9432,127.2903,68432.0
2021-04-21 10:30:00,132.04,132.07,131.35,131.5,112654.0,127.2999,127.3288,126.6347,126.7793,112654.0
2021-04-21 10:35:00,131.47,131.87,131.43,131.5,140259.0,126.7504,127.136,126.7118,126.7793,140259.0
2021-04-21 10:40:00,131.52,131.91,131.44,131.9,50029.0,126.7986,127.1746,126.7215,127.1649,50029.0
2021-04-21 10:45:00,131.93,132.11,131.72,131.89,106010.0,127.1939,127.3674,126.9914,127.1553,106010.0
2021-04-21 10:50:00,131.87,131.96,131.63,131.79,89969.0,127.136,127.2228,126.9046,127.0589,89969.0
2021-04-21 10:55:00,131.79,132.11,131.56,132.07,67582.0,127.0589,127.3674,126.8371,127.3288,67582.0
2021-04-21 11:00:00,132.09,132.52,132.01,132.09,113880.0,127.3481,127.7627,127.271,127.3481,113880.0
2021-04-21 11:05:00,132.07,132.35,131.99,132.35,101982.0,127.3288,127.5988,127.2517,127.5988,101982.0
2021-04-21 11:10:00,132.37,132.44,132.06,132.26,66276.0,127.6181,127.6856,127.3192,127.512,66276.0
2021-04-21 11:15:00,132.26,132.65,132.24,132.64,71555.0,127.512,127.888,127.4927,127.8784,71555.0
2021-04-21 11:20:00,132.64,132.77,132.43,132.63,102104.0,127.8784,128.0037,127.6759,127.8687,102104.0
2021-04-21 11:25:00,132.64,132.68,132.11,132.28,95793.0,127.8784,127.9169,127.3674,127.5313,95793.0
2021-04-21 11:30:00,132.27,132.6,132.27,132.37,87717.0,127.5217,127.8398,127.5217,127.6181,87717.0
2021-04-21 11:35:00,132.39,132.39,131.95,132.1,87520.0,127.6373,127.6373,127.2131,127.3578,87520.0
2021-04-21 11:40:00,132.13,132.5,132.13,132.49,46464.0,127.3867,127.7434,127.3867,127.7338,46464.0
2021-04-21 11:45:00,132.5,132.6,132.41,132.49,42606.0,127.7434,127.8398,127.6566,127.7338,42606.0
2021-04-21 11:50:00,132.48,132.6,132.2,132.35,24244.0,127.7241,127.8398,127.4542,127.5988,24244.0
2021-04-21 11:55:00,132.37,132.6,132.37,132.49,28583.0,127.6181,127.8398,127.6181,127.7338,28583.0
2021-04-21 12:00:00,132.52,132.59,132.32,132.42,33058.0,127.7627,127.8302,127.5699,127.6663,33058.0
2021-04-21 12:05:00,132.43,132.62,132.33,132.58,32043.0,127.6759,127.8591,127.5795,127.8205,32043.0
2021-04-21 12:10:00,132.59,132.65,132.35,132.43,89812.0,127.8302,127.888,127.5988,127.6759,89812.0
2021-04-21 12:15:00,132.41,132.6,132.4,132.51,45065.0,127.6566,127.8398,127.647,127.753,45065.0
2021-04-21 12:20:00,132.51,132.64,132.47,132.6,30635.0,127.753,127.8784,127.7145,127.8398,30635.0
2021-04-21 12:25:00,132.6,133.35,132.6,133.33,544211.0,127.8398,128.5629,127.8398,128.5436,544211.0
2021-04-21 12:30:00,133.3,133.44,132.96,133.28,168260.0,128.5147,128.6497,128.1869,128.4954,168260.0
2021-04-21 12:35:00,133.26,133.74,133.2,133.72,115792.0,128.4761,128.9389,128.4183,128.9196,115792.0
2021-04-21 12:40:00,133.71,133.73,133.14,133.24,109569.0,128.91,128.9292,128.3604,128.4568,109569.0
2021-04-21 12:45:00,133.24,133.41,132.95,132.95,80139.0,128.4568,128.6207,128.1772,128.1772,80139.0
2021-04-21 12:50:00,132.98,133.08,132.86,132.9,40820.0,128.2062,128.3026,128.0905,128.129,40820.0
2021-04-21 12:55:00,132.92,133.05,132.77,133.05,65163.0,128.1483,128.2737,128.0037,128.2737,65163.0
2021-04-21 13:00:00,133.02,133.26,132.95,133.18,88898.0,128.2447,128.4761,128.1772,128.399,88898.0
2021-04-21 13:05:00,133.2,133.41,133.07,133.26,73694.0,128.4183,128.6207,128.2929,128.4761,73694.0
2021-04-21 13:10:00,133.27,133.49,133.2,133.46,37494.0,128.4858,128.6979,128.4183,128.6689,37494.0
2021-04-21 13:15:00,133.46,133.47,133.21,133.4,58294.0,128.6689,128.6786,128.4279,128.6111,58294.0
2021-04-21 13:20:00,133.41,133.77,133.41,133.65,151603.0,128.6207,128.9678,128.6207,128.8521,151603.0
2021-04-21 13:25:00,133.64,133.65,133.27,133.39,73186.0,128.8425,128.8521,128.4858,128.6014,73186.0
2021-04-21 13:30:00,133.39,133.64,133.32,133.55,37557.0,128.6014,128.8425,128.534,128.7557,37557.0
2021-04-21 13:35:00,133.56,133.6,133.42,133.42,28131.0,128.7653,128.8039,128.6304,128.6304,28131.0
2021-04-21 13:40:00,133.42,133.43,133.26,133.32,48910.0,128.6304,128.64,128.4761,128.534,48910.0
2021-04-21 13:45:00,133.3,133.49,133.26,133.49,44801.0,128.5147,128.6979,128.4761,128.6979,44801.0
2021-04-21 13:50:00,133.51,133.63,133.48,133.63,50958.0,128.7171,128.8328,128.6882,128.8328,50958.0
2021-04-21 13:55:00,133.63,133.81,133.61,133.77,55200.0,128.8328,129.0064,128.8136,128.9678,55200.0
2021-04-21 14:00:00,133.79,134.09,133.75,133.87,137094.0,128.9871,129.2763,128.9485,129.0642,137094.0
2021-04-21 14:05:00,133.87,134.25,133.84,134.02,86698.0,129.0642,129.4306,129.0353,129.2088,86698.0
2021-04-21 14:10:00,134.02,134.27,133.89,134.2,92859.0,129.2088,129.4499,129.0835,129.3824,92859.0
2021-04-21 14:15:00,134.19,134.51,134.15,134.46,97232.0,129.3727,129.6812,129.3342,129.633,97232.0
2021-04-21 14:20:00,134.46,134.54,134.32,134.32,96931.0,129.633,129.7102,129.4981,129.4981,96931.0
2021-04-21 14:25:00,134.32,134.6,134.26,134.32,91434.0,129.4981,129.768,129.4402,129.4981,91434.0
2021-04-21 14:30:00,134.33,134.39,134.07,134.15,46573.0,129.5077,129.5655,129.257,129.3342,46573.0
2021-04-21 14:35:00,134.14,134.23,134.01,134.01,41645.0,129.3245,129.4113,129.1992,129.1992,41645.0
2021-04-21 14:40:00,134.02,134.19,133.95,134.06,42480.0,129.2088,129.3727,129.1413,129.2474,42480.0
2021-04-21 14:45:00,134.07,134.09,133.86,133.89,44429.0,129.257,129.2763,129.0546,129.0835,44429.0
2021-04-21 14:50:00,133.88,134.16,133.82,134.13,64726.0,129.0739,129.3438,129.016,129.3149,64726.0
2021-04-21 14:55:00,134.13,134.24,134.0,134.19,46936.0,129.3149,129.4209,129.1896,129.3727,46936.0
2021-04-21 15:00:00,134.18,134.18,133.99,134.06,68633.0,129.3631,129.3631,129.1799,129.2474,68633.0
2021-04-21 15:05:00,134.06,134.08,133.91,133.93,55477.0,129.2474,129.2667,129.1028,129.1221,55477.0
2021-04-21 15:10:00,133.94,134.15,133.89,134.08,82991.0,129.1317,129.3342,129.0835,129.2667,82991.0
2021-04-21 15:15:00,134.07,134.14,133.98,134.11,59284.0,129.257,129.3245,129.1703,129.2956,59284.0
2021-04-21 15:20:00,134.11,134.34,134.05,134.34,69017.0,129.2956,129.5173,129.2378,129.5173,69017.0
2021-04-21 15:25:00,134.35,134.47,134.09,134.11,85379.0,129.527,129.6427,129.2763,129.2956,85379.0
2021-04-21 15:30:00,134.17,134.63,134.13,134.63,131103.0,129.3534,129.7969,129.3149,129.7969,131103.0
2021-04-21 15:35:00,134.63,134.67,134.42,134.48,145426.0,129.7969,129.8355,129.5945,129.6523,145426.0
2021-04-21 15:40:00,134.48,134.77,134.31,134.73,143816.0,129.6523,129.9319,129.4884,129.8933,143816.0
2021-04-21 15:45:00,134.74,134.95,134.73,134.95,142595.0,129.903,130.1054,129.8933,130.1054,142595.0
2021-04-21 15:50:00,134.95,135.04,134.71,134.95,255163.0,130.1054,130.1922,129.8741,130.1054,255163.0
2021-04-21 15:55:00,134.95,135.16,134.78,135.06,366587.0,130.1054,130.3079,129.9415,130.2115,366587.0
2021-04-22 09:30:00,134.77,135.74,133.82,134.08,425807.0,129.9319,130.8671,129.016,129.2667,425807.0
2021-04-22 09:35:00,134.04,134.11,132.75,132.82,297617.0,129.2281,129.2956,127.9844,128.0519,297617.0
2021-04-22 09:40:00,132.86,133.14,132.18,132.62,213005.0,128.0905,128.3604,127.4349,127.8591,213005.0
2021-04-22 09:45:00,132.63,132.63,131.75,132.42,177303.0,127.8687,127.8687,127.0203,127.6663,177303.0
2021-04-22 09:50:00,132.49,132.72,131.87,131.93,178525.0,127.7338,127.9555,127.136,127.1939,178525.0
2021-04-22 09:55:00,131.97,132.75,131.74,132.69,94888.0,127.2324,127.9844,127.0107,127.9266,94888.0
2021-04-22 10:00:00,132.67,132.67,132.01,132.38,107823.0,127.9073,127.9073,127.271,127.6277,107823.0
2021-04-22 10:05:00,132.38,132.79,132.31,132.53,77917.0,127.6277,128.023,127.5602,127.7723,77917.0
2021-04-22 10:10:00,132.51,132.74,131.95,132.3,90817.0,127.753,127.9748,127.2131,127.5506,90817.0
2021-04-22 10:15:00,132.28,132.42,131.85,131.85,81529.0,127.5313,127.6663,127.1167,127.1167,81529.0
2021-04-22 10:20:00,131.88,132.09,131.47,131.92,182396.0,127.1457,127.3481,126.7504,127.1842,182396.0
2021-04-22 10:25:00,131.92,132.37,131.88,131.94,93941.0,127.1842,127.6181,127.1457,127.2035,93941.0
2021-04-22 10:30:00,131.94,132.99,131.88,132.95,123163.0,127.2035,128.2158,127.1457,128.1772,123163.0
2021-04-22 10:35:00,132.94,133.09,132.72,133.08,87631.0,128.1676,128.3122,127.9555,128.3026,87631.0
2021-04-22 10:40:00,133.06,133.16,132.59,132.75,84733.0,128.2833,128.3797,127.8302,127.9844,84733.0
2021-04-22 10:45:00,132.75,133.1,132.69,132.91,53562.0,127.9844,128.3219,127.9266,128.1387,53562.0
2021-04-22 10:50:00,132.91,133.18,132.73,133.17,67679.0,128.1387,128.399,127.9651,128.3893,67679.0
2021-04-22 10:55:00,133.14,133.28,132.96,133.15,97866.0,128.3604,128.4954,128.1869,128.3701,97866.0
2021-04-22 11:00:00,133.14,133.21,133.0,133.0,73491.0,128.3604,128.4279,128.2254,128.2254,73491.0
2021-04-22 11:05:00,133.0,133.02,132.7,132.81,87487.0,128.2254,128.2447,127.9362,128.0423,87487.0
2021-04-22 11:10:00,132.82,133.12,132.76,133.03,55849.0,128.0519,128.3411,127.9941,128.2544,55849.0
2021-04-22 11:15:00,133.03,133.18,133.01,133.16,37042.0,128.2544,128.399,128.2351,128.3797,37042.0
2021-04-22 11:20:00,133.17,133.48,133.17,133.48,63162.0,128.3893,128.6882,128.3893,128.6882,63162.0
2021-04-22 11:25:00,133.48,133.67,133.16,133.17,57011.0,128.6882,128.8714,128.3797,128.3893,57011.0
2021-04-22 11:30:00,133.14,133.62,133.07,133.6,39696.0,128.3604,128.8232,128.2929,128.8039,39696.0
2021-04-22 11:35:00,133.62,133.68,133.45,133.5,55199.0,128.8232,128.881,128.6593,128.7075,55199.0
2021-04-22 11:40:00,133.51,133.55,133.19,133.37,44063.0,128.7171,128.7557,128.4086,128.5822,44063.0
2021-04-22 11:45:00,133.38,133.38,133.06,133.16,68275.0,128.5918,128.5918,128.2833,128.3797,68275.0
2021-04-22 11:50:00,133.16,133.42,133.07,133.22,69506.0,128.3797,128.6304,128.2929,128.4376,69506.0
2021-04-22 11:55:00,133.17,133.36,133.09,133.2,70729.0,128.3893,128.5725,128.3122,128.4183,70729.0
2021-04-22 12:00:00,133.22,133.39,133.16,133.37,33157.0,128.4376,128.6014,128.3797,128.5822,33157.0
2021-04-22 12:05:00,133.34,133.41,133.22,133.25,51448.0,128.5532,128.6207,128.4376,128.4665,51448.0
2021-04-22 12:10:00,133.23,133.42,133.23,133.4,75048.0,128.4472,128.6304,128.4472,128.6111,75048.0
2021-04-22 12:15:00,133.41,133.7,133.36,133.67,70788.0,128.6207,128.9003,128.5725,128.8714,70788.0
2021-04-22 12:20:00,133.68,133.85,133.62,133.77,532686.0,128.881,129.0449,128.8232,128.9678,532686.0
2021-04-22 12:25:00,133.77,133.9,133.59,133.78,602016.0,128.9678,129.0931,128.7943,128.9774,602016.0
2021-04-22 12:30:00,133.76,133.86,133.71,133.79,60945.0,128.9582,129.0546,128.91,128.9871,60945.0
2021-04-22 12:35:00,133.79,134.04,133.67,134.02,40796.0,128.9871,129.2281,128.8714,129.2088,40796.0
2021-04-22 12:40:00,134.03,134.09,133.85,133.98,69136.0,129.2185,129.2763,129.0449,129.1703,69136.0
2021-04-22 12:45:00,133.99,134.27,133.98,134.26,70863.0,129.1799,129.4499,129.1703,129.4402,70863.0
2021-04-22 12:50:00,134.25,134.28,134.1,134.15,52772.0,129.4306,129.4595,129.286,129.3342,52772.0
2021-04-22 12:55:00,134.15,134.15,133.96,133.96,46431.0,129.3342,129.3342,129.151,129.151,46431.0
2021-04-22 13:00:00,133.96,134.02,133.87,133.9,26296.0,129.151,129.2088,129.0642,129.0931,26296.0
2021-04-22 13:05:00,133.9,133.92,133.0,133.32,156985.0,129.0931,129.1124,128.2254,128.534,156985.0
2021-04-22 13:10:00,133.3,133.3,132.38,132.99,136849.0,128.5147,128.5147,127.6277,128.2158,136849.0
2021-04-22 13:15:00,132.97,133.04,132.1,132.19,127301.0,128.1965,128.264,127.3578,127.4445,127301.0
2021-04-22 13:20:00,132.16,132.89,132.07,132.75,127243.0,127.4156,128.1194,127.3288,127.9844,127243.0
2021-04-22 13:25:00,132.75,133.23,132.57,133.18,96249.0,127.9844,128.4472,127.8109,128.399,96249.0
2021-04-22 13:30:00,133.16,133.16,132.64,132.86,57658.0,128.3797,128.3797,127.8784,128.0905,57658.0
2021-04-22 13:35:00,132.83,132.83,132.32,132.52,61907.0,128.0616,128.0616,127.5699,127.7627,61907.0
2021-04-22 13:40:00,132.5,132.51,131.62,131.62,96158.0,127.7434,127.753,126.895,126.895,96158.0
2021-04-22 13:45:00,131.63,131.96,131.01,131.12,134639.0,126.9046,127.2228,126.3069,126.4129,134639.0
2021-04-22 13:50:00,131.12,131.22,130.73,130.86,133033.0,126.4129,126.5093,126.0369,126.1623,133033.0
2021-04-22 13:55:00,130.82,131.16,130.67,130.93,108928.0,126.1237,126.4515,125.9791,126.2298,108928.0
2021-04-22 14:00:00,130.9,130.94,130.45,130.91,94334.0,126.2008,126.2394,125.767,126.2105,94334.0
2021-04-22 14:05:00,130.93,131.73,130.69,131.66,134489.0,126.2298,127.001,125.9984,126.9336,134489.0
2021-04-22 14:10:00,131.61,131.68,131.37,131.66,55650.0,126.8853,126.9528,126.654,126.9336,55650.0
2021-04-22 14:15:00,131.62,131.66,131.28,131.36,79311.0,126.895,126.9336,126.5672,126.6443,79311.0
2021-04-22 14:20:00,131.37,131.44,131.13,131.25,67106.0,126.654,126.7215,126.4226,126.5383,67106.0
2021-04-22 14:25:00,131.29,131.94,131.19,131.89,61301.0,126.5768,127.2035,126.4804,127.1553,61301.0
2021-04-22 14:30:00,131.86,132.08,131.72,131.98,48207.0,127.1264,127.3385,126.9914,127.2421,48207.0
2021-04-22 14:35:00,131.96,132.06,131.82,131.94,40249.0,127.2228,127.3192,127.0878,127.2035,40249.0
2021-04-22 14:40:00,131.9,132.15,131.87,132.14,31050.0,127.1649,127.406,127.136,127.3963,31050.0
2021-04-22 14:45:00,132.14,132.18,131.86,131.97,46218.0,127.3963,127.4349,127.1264,127.2324,46218.0
2021-04-22 14:50:00,131.97,132.05,131.6,131.75,47158.0,127.2324,127.3096,126.8757,127.0203,47158.0
2021-04-22 14:55:00,131.71,132.21,131.71,132.06,55677.0,126.9818,127.4638,126.9818,127.3192,55677.0
2021-04-22 15:00:00,132.06,132.24,131.94,132.12,40018.0,127.3192,127.4927,127.2035,127.377,40018.0
2021-04-22 15:05:00,132.09,132.18,131.43,131.55,55407.0,127.3481,127.4349,126.7118,126.8275,55407.0
2021-04-22 15:10:00,131.58,131.9,131.57,131.65,31864.0,126.8564,127.1649,126.8468,126.9239,31864.0
2021-04-22 15:15:00,131.66,131.67,131.38,131.55,43815.0,126.9336,126.9432,126.6636,126.8275,43815.0
2021-04-22 15:20:00,131.56,131.61,131.26,131.29,46927.0,126.8371,126.8853,126.5479,126.5768,46927.0
2021-04-22 15:25:00,131.3,131.6,131.28,131.56,58853.0,126.5865,126.8757,126.5672,126.8371,58853.0
2021-04-22 15:30:00,131.55,131.84,131.49,131.73,69076.0,126.8275,127.1071,126.7697,127.001,69076.0
2021-04-22 15:35:00,131.69,131.93,131.63,131.88,80891.0,126.9625,127.1939,126.9046,127.1457,80891.0
2021-04-22 15:40:00,131.89,131.93,131.54,131.58,70023.0,127.1553,127.1939,126.8179,126.8564,70023.0
2021-04-22 15:45:00,131.59,131.95,131.44,131.45,82335.0,126.8661,127.2131,126.7215,126.7311,82335.0
2021-04-22 15:50:00,131.48,131.88,131.45,131.84,118409.0,126.76,127.1457,126.7311,127.1071,118409.0
2021-04-22 15:55:00,131.84,131.97,131.66,131.74,289532.0,127.1071,127.2324,126.9336,127.0107,289532.0
2021-04-23 09:30:00,133.49,133.65,132.75,133.13,223692.0,128.6979,128.8521,127.9844,128.3508,223692.0
2021-04-23 09:35:00,133.23,133.98,132.83,133.49,127756.0,128.4472,129.1703,128.0616,128.6979,127756.0
2021-04-23 09:40:00,133.51,133.73,133.15,133.44,86050.0,128.7171,128.9292,128.3701,128.6497,86050.0
2021-04-23 09:45:00,133.49,133.77,133.0,133.74,77632.0,128.6979,128.9678,128.2254,128.9389,77632.0
2021-04-23 09:50:00,133.75,134.13,133.58,134.08,82204.0,128.9485,129.3149,128.7846,129.2667,82204.0
2021-04-23 09:55:00,134.07,134.23,133.7,133.79,77904.0,129.257,129.4113,128.9003,128.9871,77904.0
2021-04-23 10:00:00,133.82,134.21,133.55,134.11,69546.0,129.016,129.392,128.7557,129.2956,69546.0
2021-04-23 10:05:00,134.12,134.31,133.95,134.24,75748.0,129.3052,129.4884,129.1413,129.4209,75748.0
2021-04-23 10:10:00,134.28,134.57,134.22,134.51,123832.0,129.4595,129.7391,129.4017,129.6812,123832.0
2021-04-23 10:15:00,134.51,134.73,134.12,134.21,101327.0,129.6812,129.8933,129.3052,129.392,101327.0
2021-04-23 10:20:00,134.23,134.43,134.07,134.22,72377.0,129.4113,129.6041,129.257,129.4017,72377.0
2021-04-23 10:25:00,134.2,134.49,134.2,134.41,71404.0,129.3824,129.662,129.3824,129.5848,71404.0
2021-04-23 10:30:00,134.42,134.56,134.12,134.41,77024.0,129.5945,129.7294,129.3052,129.5848,77024.0
2021-04-23 10:35:00,134.4,134.73,134.34,134.45,106093.0,129.5752,129.8933,129.5173,129.6234,106093.0
2021-04-23 10:40:00,134.45,134.59,134.26,134.36,119480.0,129.6234,129.7584,129.4402,129.5366,119480.0
2021-04-23 10:45:00,134.36,134.69,134.09,134.68,75837.0,129.5366,129.8548,129.2763,129.8451,75837.0
2021-04-23 10:50:00,134.67,135.11,134.56,134.78,209494.0,129.8355,130.2597,129.7294,129.9415,209494.0
2021-04-23 10:55:00,134.77,134.98,134.55,134.67,149584.0,129.9319,130.1344,129.7198,129.8355,149584.0
2021-04-23 11:00:00,134.65,134.8,134.32,134.38,67124.0,129.8162,129.9608,129.4981,129.5559,67124.0
2021-04-23 11:05:00,134.41,134.46,134.14,134.18,79250.0,129.5848,129.633,129.3245,129.3631,79250.0
2021-04-23 11:10:00,134.15,134.23,133.82,133.9,94895.0,129.3342,129.4113,129.016,129.0931,94895.0
2021-04-23 11:15:00,133.9,134.19,133.82,134.0,66582.0,129.0931,129.3727,129.016,129.1896,66582.0
2021-04-23 11:20:00,134.0,134.16,133.94,134.16,45068.0,129.1896,129.3438,129.1317,129.3438,45068.0
2021-04-23 11:25:00,134.15,134.21,133.99,134.09,72715.0,129.3342,129.392,129.1799,129.2763,72715.0
2021-04-23 11:30:00,134.07,134.17,134.02,134.15,42293.0,129.257,129.3534,129.2088,129.3342,42293.0
2021-04-23 11:35:00,134.16,134.4,134.07,134.28,54775.0,129.3438,129.5752,129.257,129.4595,54775.0
2021-04-23 11:40:00,134.29,134.35,134.08,134.22,42014.0,129.4691,129.527,129.2667,129.4017,42014.0
2021-04-23 11:45:00,134.2,134.49,134.2,134.46,45393.0,129.3824,129.662,129.3824,129.633,45393.0
2021-04-23 11:50:00,134.45,134.7,134.4,134.54,59186.0,129.6234,129.8644,129.5752,129.7102,59186.0
2021-04-23 11:55:00,134.54,134.65,134.2,134.2,54268.0,129.7102,129.8162,129.3824,129.3824,54268.0
2021-04-23 12:00:00,134.21,134.3,134.0,134.09,45810.0,129.392,129.4788,129.1896,129.2763,45810.0
2021-04-23 12:05:00,134.09,134.36,134.07,134.22,37597.0,129.2763,129.5366,129.257,129.4017,37597.0
2021-04-23 12:10:00,134.21,134.21,133.92,133.98,85781.0,129.392,129.392,129.1124,129.1703,85781.0
2021-04-23 12:15:00,133.97,134.05,133.66,133.81,65413.0,129.1606,129.2378,128.8618,129.0064,65413.0
2021-04-23 12:20:00,133.84,134.0,133.81,133.96,145721.0,129.0353,129.1896,129.0064,129.151,145721.0
2021-04-23 12:25:00,133.97,134.04,133.65,133.71,41654.0,129.1606,129.2281,128.8521,128.91,41654.0
2021-04-23 12:30:00,133.72,134.06,133.71,134.05,35626.0,128.9196,129.2474,128.91,129.2378,35626.0
2021-04-23 12:35:00,134.05,134.07,133.76,133.8,72357.0,129.2378,129.257,128.9582,128.9967,72357.0
2021-04-23 12:40:00,133.82,133.92,133.79,133.86,42986.0,129.016,129.1124,128.9871,129.0546,42986.0
2021-04-23 12:45:00,133.86,134.1,133.72,134.05,56178.0,129.0546,129.286,128.9196,129.2378,56178.0
2021-04-23 12:50:00,134.02,134.23,134.02,134.22,39493.0,129.2088,129.4113,129.2088,129.4017,39493.0
2021-04-23 12:55:00,134.21,134.32,134.07,134.17,37620.0,129.392,129.4981,129.257,129.3534,37620.0
2021-04-23 13:00:00,134.19,134.21,133.82,133.86,30008.0,129.3727,129.392,129.016,129.0546,30008.0
2021-04-23 13:05:00,133.84,134.04,133.83,133.98,23715.0,129.0353,129.2281,129.0257,129.1703,23715.0
2021-04-23 13:10:00,133.98,134.13,133.97,134.06,25433.0,129.1703,129.3149,129.1606,129.2474,25433.0
2021-04-23 13:15:00,134.03,134.17,133.92,134.15,24818.0,129.2185,129.3534,129.1124,129.3342,24818.0
2021-04-23 13:20:00,134.14,134.28,134.1,134.21,24909.0,129.3245,129.4595,129.286,129.392,24909.0
2021-04-23 13:25:00,134.23,134.38,134.23,134.32,25763.0,129.4113,129.5559,129.4113,129.4981,25763.0
2021-04-23 13:30:00,134.33,134.53,134.32,134.5,35208.0,129.5077,129.7005,129.4981,129.6716,35208.0
2021-04-23 13:35:00,134.5,134.64,134.5,134.57,49284.0,129.6716,129.8066,129.6716,129.7391,49284.0
2021-04-23 13:40:00,134.59,134.64,134.43,134.61,41051.0,129.7584,129.8066,129.6041,129.7777,41051.0
2021-04-23 13:45:00,134.62,134.76,134.45,134.46,33474.0,129.7873,129.9223,129.6234,129.633,33474.0
2021-04-23 13:50:00,134.47,134.54,134.4,134.5,23088.0,129.6427,129.7102,129.5752,129.6716,23088.0
2021-04-23 13:55:00,134.53,134.55,134.38,134.41,18861.0,129.7005,129.7198,129.5559,129.5848,18861.0
2021-04-23 14:00:00,134.4,134.56,134.39,134.44,25015.0,129.5752,129.7294,129.5655,129.6138,25015.0
2021-04-23 14:05:00,134.45,134.45,134.33,134.33,19006.0,129.6234,129.6234,129.5077,129.5077,19006.0
2021-04-23 14:10:00,134.34,134.44,134.32,134.43,18573.0,129.5173,129.6138,129.4981,129.6041,18573.0
2021-04-23 14:15:00,134.39,134.48,134.27,134.29,18932.0,129.5655,129.6523,129.4499,129.4691,18932.0
2021-04-23 14:20:00,134.3,134.46,134.3,134.4,25775.0,129.4788,129.633,129.4788,129.5752,25775.0
2021-04-23 14:25:00,134.39,134.68,134.39,134.64,53359.0,129.5655,129.8451,129.5655,129.8066,53359.0
2021-04-23 14:30:00,134.66,134.85,134.66,134.77,43369.0,129.8259,130.009,129.8259,129.9319,43369.0
2021-04-23 14:35:00,134.75,135.02,134.65,134.96,87221.0,129.9126,130.1729,129.8162,130.1151,87221.0
2021-04-23 14:40:00,134.96,135.1,134.93,135.04,66183.0,130.1151,130.2501,130.0862,130.1922,66183.0
2021-04-23 14:45:00,135.06,135.08,134.6,134.81,58752.0,130.2115,130.2308,129.768,129.9705,58752.0
2021-04-23 14:50:00,134.82,134.85,134.72,134.82,32882.0,129.9801,130.009,129.8837,129.9801,32882.0
2021-04-23 14:55:00,134.81,135.01,134.78,134.78,38369.0,129.9705,130.1633,129.9415,129.9415,38369.0
2021-04-23 15:00:00,134.8,134.85,134.66,134.75,26434.0,129.9608,130.009,129.8259,129.9126,26434.0
2021-04-23 15:05:00,134.76,134.95,134.75,134.81,44112.0,129.9223,130.1054,129.9126,129.9705,44112.0
2021-04-23 15:10:00,134.81,135.0,134.81,134.96,39900.0,129.9705,130.1537,129.9705,130.1151,39900.0
2021-04-23 15:15:00,134.96,135.07,134.85,134.86,62709.0,130.1151,130.2211,130.009,130.0187,62709.0
2021-04-23 15:20:00,134.87,134.98,134.83,134.93,44181.0,130.0283,130.1344,129.9898,130.0862,44181.0
2021-04-23 15:25:00,134.93,134.98,134.88,134.97,53448.0,130.0862,130.1344,130.038,130.1247,53448.0
2021-04-23 15:30:00,134.97,135.17,134.97,135.11,75933.0,130.1247,130.3175,130.1247,130.2597,75933.0
2021-04-23 15:35:00,135.12,135.14,134.96,135.03,56890.0,130.2693,130.2886,130.1151,130.1826,56890.0
2021-04-23 15:40:00,135.02,135.09,134.7,134.72,66355.0,130.1729,130.2404,129.8644,129.8837,66355.0
2021-04-23 15:45:00,134.72,134.74,134.48,134.56,85473.0,129.8837,129.903,129.6523,129.7294,85473.0
2021-04-23 15:50:00,134.58,134.75,134.42,134.7,175856.0,129.7487,129.9126,129.5945,129.8644,175856.0
2021-04-23 15:55:00,134.69,134.93,134.57,134.85,392204.0,129.8548,130.0862,129.7391,130.009,392204.0
2021-04-26 09:30:00,134.95,136.17,134.2,135.31,400971.0,130.1054,131.2816,129.3824,130.4525,400971.0
2021-04-26 09:35:00,135.27,135.57,135.06,135.27,113485.0,130.414,130.7032,130.2115,130.414,113485.0
2021-04-26 09:40:00,135.3,135.88,135.12,135.87,162229.0,130.4429,131.0021,130.2693,130.9924,162229.0
2021-04-26 09:45:00,135.86,137.04,135.79,136.55,211204.0,130.9828,132.1204,130.9153,131.648,211204.0
2021-04-26 09:50:00,136.5,136.54,135.83,135.96,119248.0,131.5998,131.6384,130.9539,131.0792,119248.0
2021-04-26 09:55:00,135.94,137.7,135.93,137.36,204106.0,131.0599,132.7567,131.0503,132.4289,204106.0
2021-04-26 10:00:00,137.37,138.58,137.37,138.28,403782.0,132.4386,133.6051,132.4386,133.3159,403782.0
2021-04-26 10:05:00,138.28,138.67,137.93,138.19,130357.0,133.3159,133.6919,132.9785,133.2291,130357.0
2021-04-26 10:10:00,138.17,138.17,137.68,137.84,137458.0,133.2099,133.2099,132.7374,132.8917,137458.0
2021-04-26 10:15:00,137.85,137.92,137.28,137.63,107853.0,132.9013,132.9688,132.3518,132.6892,107853.0
2021-04-26 10:20:00,137.66,137.92,137.32,137.84,124104.0,132.7182,132.9688,132.3904,132.8917,124104.0
2021-04-26 10:25:00,137.87,137.94,137.37,137.47,62371.0,132.9206,132.9881,132.4386,132.535,62371.0
2021-04-26 10:30:00,137.5,137.71,137.46,137.7,60609.0,132.5639,132.7664,132.5253,132.7567,60609.0
2021-04-26 10:35:00,137.75,137.94,137.71,137.71,43036.0,132.8049,132.9881,132.7664,132.7664,43036.0
2021-04-26 10:40:00,137.71,137.88,137.58,137.65,47765.0,132.7664,132.9303,132.641,132.7085,47765.0
2021-04-26 10:45:00,137.68,137.76,137.44,137.45,43913.0,132.7374,132.8146,132.5061,132.5157,43913.0
2021-04-26 10:50:00,137.45,137.53,137.05,137.08,56128.0,132.5157,132.5928,132.1301,132.159,56128.0
2021-04-26 10:55:00,137.05,137.21,137.01,137.18,40319.0,132.1301,132.2843,132.0915,132.2554,40319.0
2021-04-26 11:00:00,137.18,137.57,137.13,137.52,62971.0,132.2554,132.6314,132.2072,132.5832,62971.0
2021-04-26 11:05:00,137.5,137.51,137.31,137.39,36984.0,132.5639,132.5735,132.3807,132.4579,36984.0
2021-04-26 11:10:00,137.38,137.72,137.36,137.67,47613.0,132.4482,132.776,132.4289,132.7278,47613.0
2021-04-26 11:15:00,137.68,137.8,137.56,137.72,50699.0,132.7374,132.8531,132.6218,132.776,50699.0
2021-04-26 11:20:00,137.72,137.75,137.57,137.69,32706.0,132.776,132.8049,132.6314,132.7471,32706.0
2021-04-26 11:25:00,137.72,137.76,137.56,137.59,30436.0,132.776,132.8146,132.6218,132.6507,30436.0
2021-04-26 11:30:00,137.59,137.77,137.51,137.77,42146.0,132.6507,132.8242,132.5735,132.8242,42146.0
2021-04-26 11:35:00,137.76,137.84,137.61,137.63,33861.0,132.8146,132.8917,132.67,132.6892,33861.0
2021-04-26 11:40:00,137.64,137.68,137.61,137.65,25828.0,132.6989,132.7374,132.67,132.7085,25828.0
2021-04-26 11:45:00,137.66,137.83,137.42,137.42,30317.0,132.7182,132.8821,132.4868,132.4868,30317.0
2021-04-26 11:50:00,137.4,137.51,137.32,137.35,29310.0,132.4675,132.5735,132.3904,132.4193,29310.0
2021-04-26 11:55:00,137.34,137.64,137.32,137.48,27600.0,132.4096,132.6989,132.3904,132.5446,27600.0
2021-04-26 12:00:00,137.48,137.53,137.34,137.44,20649.0,132.5446,132.5928,132.4096,132.5061,20649.0
2021-04-26 12:05:00,137.44,137.48,137.04,137.07,26639.0,132.5061,132.5446,132.1204,132.1493,26639.0
2021-04-26 12:10:00,137.1,137.24,136.98,137.16,41262.0,132.1783,132.3132,132.0626,132.2361,41262.0
2021-04-26 12:15:00,137.11,137.32,137.11,137.31,20966.0,132.1879,132.3904,132.1879,132.3807,20966.0
2021-04-26 12:20:00,137.31,137.45,137.26,137.45,29974.0,132.3807,132.5157,132.3325,132.5157,29974.0
2021-04-26 12:25:00,137.44,137.46,137.17,137.18,26216.0,132.5061,132.5253,132.2458,132.2554,26216.0
2021-04-26 12:30:00,137.16,137.4,137.16,137.35,20641.0,132.2361,132.4675,132.2361,132.4193,20641.0
2021-04-26 12:35:00,137.36,137.5,137.29,137.47,23707.0,132.4289,132.5639,132.3614,132.535,23707.0
2021-04-26 12:40:00,137.47,137.58,137.45,137.55,37601.0,132.535,132.641,132.5157,132.6121,37601.0
2021-04-26 12:45:00,137.58,137.66,137.54,137.55,20242.0,132.641,132.7182,132.6025,132.6121,20242.0
2021-04-26 12:50:00,137.52,137.52,137.42,137.48,23700.0,132.5832,132.5832,132.4868,132.5446,23700.0
2021-04-26 12:55:00,137.47,137.65,137.47,137.64,21938.0,132.535,132.7085,132.535,132.6989,21938.0
2021-04-26 13:00:00,137.66,137.74,137.56,137.66,19801.0,132.7182,132.7953,132.6218,132.7182,19801.0
2021-04-26 13:05:00,137.68,137.74,137.59,137.66,32235.0,132.7374,132.7953,132.6507,132.7182,32235.0
2021-04-26 13:10:00,137.68,137.88,137.65,137.83,39788.0,132.7374,132.9303,132.7085,132.8821,39788.0
2021-04-26 13:15:00,137.85,137.9,137.74,137.74,25523.0,132.9013,132.9495,132.7953,132.7953,25523.0
2021-04-26 13:20:00,137.74,137.75,137.42,137.46,28599.0,132.7953,132.8049,132.4868,132.5253,28599.0
2021-04-26 13:25:00,137.47,137.49,137.22,137.24,29415.0,132.535,132.5543,132.294,132.3132,29415.0
2021-04-26 13:30:00,137.25,137.27,137.08,137.13,38666.0,132.3229,132.3422,132.159,132.2072,38666.0
2021-04-26 13:35:00,137.16,137.16,136.9,137.05,61789.0,132.2361,132.2361,131.9854,132.1301,61789.0
2021-04-26 13:40:00,137.05,137.18,137.01,137.08,56971.0,132.1301,132.2554,132.0915,132.159,56971.0
2021-04-26 13:45:00,137.11,137.44,137.08,137.42,44623.0,132.1879,132.5061,132.159,132.4868,44623.0
2021-04-26 13:50:00,137.42,137.51,137.4,137.45,29880.0,132.4868,132.5735,132.4675,132.5157,29880.0
2021-04-26 13:55:00,137.42,137.47,137.32,137.42,42108.0,132.4868,132.535,132.3904,132.4868,42108.0
2021-04-26 14:00:00,137.43,137.69,137.39,137.56,39779.0,132.4964,132.7471,132.4579,132.6218,39779.0
2021-04-26 14:05:00,137.56,137.89,137.39,137.84,108387.0,132.6218,132.9399,132.4579,132.8917,108387.0
2021-04-26 14:10:00,137.83,137.99,137.67,137.77,51262.0,132.8821,133.0363,132.7278,132.8242,51262.0
2021-04-26 14:15:00,137.76,137.8,137.5,137.55,27017.0,132.8146,132.8531,132.5639,132.6121,27017.0
2021-04-26 14:20:00,137.5,137.57,137.44,137.55,21015.0,132.5639,132.6314,132.5061,132.6121,21015.0
2021-04-26 14:25:00,137.54,137.56,137.46,137.49,19156.0,132.6025,132.6218,132.5253,132.5543,19156.0
2021-04-26 14:30:00,137.48,137.49,137.32,137.34,26489.0,132.5446,132.5543,132.3904,132.4096,26489.0
2021-04-26 14:35:00,137.34,137.43,137.28,137.35,19779.0,132.4096,132.4964,132.3518,132.4193,19779.0
2021-04-26 14:40:00,137.34,137.45,137.33,137.43,20315.0,132.4096,132.5157,132.4,132.4964,20315.0
2021-04-26 14:45:00,137.41,137.5,137.2,137.47,60629.0,132.4771,132.5639,132.2747,132.535,60629.0
2021-04-26 14:50:00,137.49,137.5,137.36,137.39,17748.0,132.5543,132.5639,132.4289,132.4579,17748.0
2021-04-26 14:55:00,137.39,137.61,137.38,137.56,22865.0,132.4579,132.67,132.4482,132.6218,22865.0
2021-04-26 15:00:00,137.6,137.6,137.33,137.46,25883.0,132.6603,132.6603,132.4,132.5253,25883.0
2021-04-26 15:05:00,137.47,137.57,137.4,137.41,25777.0,132.535,132.6314,132.4675,132.4771,25777.0
2021-04-26 15:10:00,137.4,137.41,137.21,137.24,35175.0,132.4675,132.4771,132.2843,132.3132,35175.0
2021-04-26 15:15:00,137.23,137.38,137.23,137.37,28763.0,132.3036,132.4482,132.3036,132.4386,28763.0
2021-04-26 15:20:00,137.37,137.46,137.31,137.4,32434.0,132.4386,132.5253,132.3807,132.4675,32434.0
2021-04-26 15:25:00,137.44,137.46,136.98,137.04,68438.0,132.5061,132.5253,132.0626,132.1204,68438.0
2021-04-26 15:30:00,137.01,137.08,136.78,136.89,107733.0,132.0915,132.159,131.8698,131.9758,107733.0
2021-04-26 15:35:00,136.9,137.16,136.88,137.08,78655.0,131.9854,132.2361,131.9662,132.159,78655.0
2021-04-26 15:40:00,137.07,137.22,137.02,137.05,58274.0,132.1493,132.294,132.1011,132.1301,58274.0
2021-04-26 15:45:00,137.03,137.12,136.8,136.98,68585.0,132.1108,132.1975,131.889,132.0626,68585.0
2021-04-26 15:50:00,136.96,137.13,136.9,137.06,108533.0,132.0433,132.2072,131.9854,132.1397,108533.0
2021-04-26 15:55:00,137.07,137.36,137.07,137.28,256366.0,132.1493,132.4289,132.1493,132.3518,256366.0
2021-04-27 09:30:00,138.04,138.25,136.92,136.94,310828.0,133.0845,133.287,132.0047,132.024,310828.0
2021-04-27 09:35:00,136.9,137.5,136.75,137.32,103457.0,131.9854,132.5639,131.8408,132.3904,103457.0
2021-04-27 09:40:00,137.35,137.49,136.62,136.75,100026.0,132.4193,132.5543,131.7155,131.8408,100026.0
2021-04-27 09:45:00,136.75,136.8,136.2,136.79,77964.0,131.8408,131.889,131.3106,131.8794,77964.0
2021-04-27 09:50:00,136.73,136.8,136.36,136.67,65924.0,131.8215,131.889,131.4648,131.7637,65924.0
2021-04-27 09:55:00,136.67,136.7,136.25,136.39,57143.0,131.7637,131.7926,131.3588,131.4938,57143.0
2021-04-27 10:00:00,136.27,136.32,135.62,136.25,124711.0,131.3781,131.4263,130.7514,131.3588,124711.0
2021-04-27 10:05:00,136.16,136.31,135.74,135.95,68629.0,131.272,131.4166,130.8671,131.0695,68629.0
2021-04-27 10:10:00,136.0,136.09,135.75,135.86,48280.0,131.1178,131.2045,130.8767,130.9828,48280.0
2021-04-27 10:15:00,135.87,136.01,135.61,135.77,72515.0,130.9924,131.1274,130.7418,130.896,72515.0
2021-04-27 10:20:00,135.76,136.05,135.7,135.81,45224.0,130.8864,131.166,130.8285,130.9346,45224.0
2021-04-27 10:25:00,135.81,136.26,135.55,136.26,60485.0,130.9346,131.3684,130.6839,131.3684,60485.0
2021-04-27 10:30:00,136.26,136.67,136.16,136.66,68995.0,131.3684,131.7637,131.272,131.7541,68995.0
2021-04-27 10:35:00,136.68,136.68,136.08,136.08,72253.0,131.7733,131.7733,131.1949,131.1949,72253.0
2021-04-27 10:40:00,136.08,136.56,136.0,136.55,36631.0,131.1949,131.6576,131.1178,131.648,36631.0
2021-04-27 10:45:00,136.58,136.79,136.51,136.61,50815.0,131.6769,131.8794,131.6094,131.7059,50815.0
2021-04-27 10:50:00,136.6,136.9,136.47,136.57,44767.0,131.6962,131.9854,131.5709,131.6673,44767.0
2021-04-27 10:55:00,136.55,136.78,136.5,136.58,40821.0,131.648,131.8698,131.5998,131.6769,40821.0
2021-04-27 11:00:00,136.58,136.77,136.42,136.47,37826.0,131.6769,131.8601,131.5227,131.5709,37826.0
2021-04-27 11:05:00,136.47,136.59,136.37,136.46,33635.0,131.5709,131.6866,131.4745,131.5612,33635.0
2021-04-27 11:10:00,136.48,136.67,136.45,136.58,26338.0,131.5805,131.7637,131.5516,131.6769,26338.0
2021-04-27 11:15:00,136.59,136.59,136.34,136.4,27548.0,131.6866,131.6866,131.4455,131.5034,27548.0
2021-04-27 11:20:00,136.37,136.5,136.32,136.46,28379.0,131.4745,131.5998,131.4263,131.5612,28379.0
2021-04-27 11:25:00,136.46,136.47,136.22,136.23,30180.0,131.5612,131.5709,131.3299,131.3395,30180.0
2021-04-27 11:30:00,136.25,136.32,136.05,136.1,31356.0,131.3588,131.4263,131.166,131.2142,31356.0
2021-04-27 11:35:00,136.15,136.32,136.1,136.26,20984.0,131.2624,131.4263,131.2142,131.3684,20984.0
2021-04-27 11:40:00,136.29,136.31,136.07,136.13,19161.0,131.3973,131.4166,131.1852,131.2431,19161.0
2021-04-27 11:45:00,136.17,136.17,136.0,136.04,31513.0,131.2816,131.2816,131.1178,131.1563,31513.0
2021-04-27 11:50:00,136.04,136.5,136.03,136.33,28565.0,131.1563,131.5998,131.1467,131.4359,28565.0
2021-04-27 11:55:00,136.35,136.38,136.24,136.3,16763.0,131.4552,131.4841,131.3491,131.407,16763.0
2021-04-27 12:00:00,136.32,136.32,136.16,136.29,18622.0,131.4263,131.4263,131.272,131.3973,18622.0
2021-04-27 12:05:00,136.29,136.5,136.28,136.35,35978.0,131.3973,131.5998,131.3877,131.4552,35978.0
2021-04-27 12:10:00,136.34,136.48,136.23,136.47,18401.0,131.4455,131.5805,131.3395,131.5709,18401.0
2021-04-27 12:15:00,136.45,136.48,136.37,136.38,16618.0,131.5516,131.5805,131.4745,131.4841,16618.0
2021-04-27 12:20:00,136.37,136.71,136.33,136.68,42875.0,131.4745,131.8023,131.4359,131.7733,42875.0
2021-04-27 12:25:00,136.71,136.75,136.59,136.62,17877.0,131.8023,131.8408,131.6866,131.7155,17877.0
2021-04-27 12:30:00,136.61,136.61,136.38,136.55,26972.0,131.7059,131.7059,131.4841,131.648,26972.0
2021-04-27 12:35:00,136.54,136.54,136.31,136.48,28337.0,131.6384,131.6384,131.4166,131.5805,28337.0
2021-04-27 12:40:00,136.47,136.56,136.41,136.54,20219.0,131.5709,131.6576,131.513,131.6384,20219.0
2021-04-27 12:45:00,136.53,136.55,136.26,136.41,16615.0,131.6287,131.648,131.3684,131.513,16615.0
2021-04-27 12:50:00,136.42,136.53,136.02,136.12,31649.0,131.5227,131.6287,131.137,131.2334,31649.0
2021-04-27 12:55:00,136.13,136.23,136.07,136.21,19205.0,131.2431,131.3395,131.1852,131.3202,19205.0
2021-04-27 13:00:00,136.21,136.53,136.15,136.5,27761.0,131.3202,131.6287,131.2624,131.5998,27761.0
2021-04-27 13:05:00,136.52,136.61,136.37,136.48,23860.0,131.6191,131.7059,131.4745,131.5805,23860.0
2021-04-27 13:10:00,136.46,136.5,136.32,136.41,24739.0,131.5612,131.5998,131.4263,131.513,24739.0
2021-04-27 13:15:00,136.38,136.47,136.28,136.44,20777.0,131.4841,131.5709,131.3877,131.542,20777.0
2021-04-27 13:20:00,136.44,136.6,136.39,136.43,27526.0,131.542,131.6962,131.4938,131.5323,27526.0
2021-04-27 13:25:00,136.43,136.43,136.26,136.3,20251.0,131.5323,131.5323,131.3684,131.407,20251.0
2021-04-27 13:30:00,136.31,136.41,136.21,136.28,26784.0,131.4166,131.513,131.3202,131.3877,26784.0
2021-04-27 13:35:00,136.28,136.55,136.28,136.54,18482.0,131.3877,131.648,131.3877,131.6384,18482.0
2021-04-27 13:40:00,136.51,136.78,136.46,136.73,29654.0,131.6094,131.8698,131.5612,131.8215,29654.0
2021-04-27 13:45:00,136.75,136.78,136.53,136.69,21774.0,131.8408,131.8698,131.6287,131.783,21774.0
2021-04-27 13:50:00,136.7,137.0,136.7,136.97,50660.0,131.7926,132.0819,131.7926,132.0529,50660.0
2021-04-27 13:55:00,136.99,137.04,136.82,136.88,43208.0,132.0722,132.1204,131.9083,131.9662,43208.0
2021-04-27 14:00:00,136.88,136.93,136.61,136.68,48278.0,131.9662,132.0144,131.7059,131.7733,48278.0
2021-04-27 14:05:00,136.69,136.89,136.67,136.69,31116.0,131.783,131.9758,131.7637,131.783,31116.0
2021-04-27 14:10:00,136.68,136.8,136.67,136.8,24746.0,131.7733,131.889,131.7637,131.889,24746.0
2021-04-27 14:15:00,136.83,136.9,136.67,136.7,48822.0,131.918,131.9854,131.7637,131.7926,48822.0
2021-04-27 14:20:00,136.69,136.85,136.43,136.8,42083.0,131.783,131.9372,131.5323,131.889,42083.0
2021-04-27 14:25:00,136.81,136.83,136.74,136.75,16386.0,131.8987,131.918,131.8312,131.8408,16386.0
2021-04-27 14:30:00,136.76,136.8,136.65,136.8,17511.0,131.8505,131.889,131.7444,131.889,17511.0
2021-04-27 14:35:00,136.78,136.83,136.69,136.71,17018.0,131.8698,131.918,131.783,131.8023,17018.0
2021-04-27 14:40:00,136.73,136.89,136.72,136.89,13077.0,131.8215,131.9758,131.8119,131.9758,13077.0
2021-04-27 14:45:00,136.86,136.92,136.8,136.87,28911.0,131.9469,132.0047,131.889,131.9565,28911.0
2021-04-27 14:50:00,136.88,137.02,136.88,136.99,27787.0,131.9662,132.1011,131.9662,132.0722,27787.0
2021-04-27 14:55:00,136.98,136.99,136.76,136.76,18617.0,132.0626,132.0722,131.8505,131.8505,18617.0
2021-04-27 15:00:00,136.76,136.91,136.65,136.79,27357.0,131.8505,131.9951,131.7444,131.8794,27357.0
2021-04-27 15:05:00,136.76,136.78,136.63,136.67,34238.0,131.8505,131.8698,131.7251,131.7637,34238.0
2021-04-27 15:10:00,136.66,136.95,136.66,136.95,35470.0,131.7541,132.0336,131.7541,132.0336,35470.0
2021-04-27 15:15:00,136.95,137.01,136.82,136.99,31344.0,132.0336,132.0915,131.9083,132.0722,31344.0
2021-04-27 15:20:00,136.97,137.07,136.87,136.91,25415.0,132.0529,132.1493,131.9565,131.9951,25415.0
2021-04-27 15:25:00,136.9,136.95,136.8,136.87,20491.0,131.9854,132.0336,131.889,131.9565,20491.0
2021-04-27 15:30:00,136.86,136.91,136.76,136.83,39371.0,131.9469,131.9951,131.8505,131.918,39371.0
2021-04-27 15:35:00,136.83,137.11,136.82,137.1,46473.0,131.918,132.1879,131.9083,132.1783,46473.0
2021-04-27 15:40:00,137.08,137.11,136.89,136.92,50874.0,132.159,132.1879,131.9758,132.0047,50874.0
2021-04-27 15:45:00,136.92,137.0,136.78,136.89,47657.0,132.0047,132.0819,131.8698,131.9758,47657.0
2021-04-27 15:50:00,136.9,137.21,136.9,137.19,63737.0,131.9854,132.2843,131.9854,132.265,63737.0
2021-04-27 15:55:00,137.17,137.17,136.67,136.78,201938.0,132.2458,132.2458,131.7637,131.8698,201938.0
2021-04-28 09:30:00,136.87,136.92,135.19,135.55,319210.0,131.9565,132.0047,130.3368,130.6839,319210.0
2021-04-28 09:35:00,135.55,135.97,135.07,135.12,117363.0,130.6839,131.0888,130.2211,130.2693,117363.0
2021-04-28 09:40:00,135.07,135.49,134.57,135.39,140391.0,130.2211,130.6261,129.7391,130.5297,140391.0
2021-04-28 09:45:00,135.44,135.82,135.05,135.72,80321.0,130.5779,130.9442,130.2019,130.8478,80321.0
2021-04-28 09:50:00,135.82,135.83,135.35,135.37,63279.0,130.9442,130.9539,130.4911,130.5104,63279.0
2021-04-28 09:55:00,135.39,135.82,135.23,135.71,56303.0,130.5297,130.9442,130.3754,130.8382,56303.0
2021-04-28 10:00:00,135.75,136.05,135.55,135.95,55763.0,130.8767,131.166,130.6839,131.0695,55763.0
2021-04-28 10:05:00,135.95,136.12,135.91,136.05,81275.0,131.0695,131.2334,131.031,131.166,81275.0
2021-04-28 10:10:00,136.05,136.18,135.84,135.97,40490.0,131.166,131.2913,130.9635,131.0888,40490.0
2021-04-28 10:15:00,135.95,136.11,135.87,136.0,82702.0,131.0695,131.2238,130.9924,131.1178,82702.0
2021-04-28 10:20:00,136.01,136.07,135.87,135.91,62402.0,131.1274,131.1852,130.9924,131.031,62402.0
2021-04-28 10:25:00,135.9,135.97,135.74,135.86,20338.0,131.0213,131.0888,130.8671,130.9828,20338.0
2021-04-28 10:30:00,135.87,135.87,135.45,135.48,59204.0,130.9924,130.9924,130.5875,130.6164,59204.0
2021-04-28 10:35:00,135.46,135.47,135.12,135.13,65191.0,130.5971,130.6068,130.2693,130.279,65191.0
2021-04-28 10:40:00,135.13,135.41,135.02,135.29,60732.0,130.279,130.5489,130.1729,130.4332,60732.0
2021-04-28 10:45:00,135.26,135.45,135.09,135.27,41601.0,130.4043,130.5875,130.2404,130.414,41601.0
2021-04-28 10:50:00,135.3,135.56,135.27,135.44,39134.0,130.4429,130.6935,130.414,130.5779,39134.0
2021-04-28 10:55:00,135.45,135.46,135.13,135.23,48154.0,130.5875,130.5971,130.279,130.3754,48154.0
2021-04-28 11:00:00,135.2,135.35,135.09,135.21,40073.0,130.3465,130.4911,130.2404,130.3561,40073.0
2021-04-28 11:05:00,135.19,135.38,135.07,135.33,43767.0,130.3368,130.52,130.2211,130.4718,43767.0
2021-04-28 11:10:00,135.34,135.49,135.27,135.28,45492.0,130.4814,130.6261,130.414,130.4236,45492.0
2021-04-28 11:15:00,135.25,135.36,134.98,135.28,66022.0,130.3947,130.5007,130.1344,130.4236,66022.0
2021-04-28 11:20:00,135.29,135.34,135.17,135.23,38985.0,130.4332,130.4814,130.3175,130.3754,38985.0
2021-04-28 11:25:00,135.24,135.26,135.04,135.2,45779.0,130.385,130.4043,130.1922,130.3465,45779.0
2021-04-28 11:30:00,135.2,135.29,135.12,135.28,38071.0,130.3465,130.4332,130.2693,130.4236,38071.0
2021-04-28 11:35:00,135.3,135.51,135.26,135.41,32221.0,130.4429,130.6453,130.4043,130.5489,32221.0
2021-04-28 11:40:00,135.41,135.57,135.39,135.49,42016.0,130.5489,130.7032,130.5297,130.6261,42016.0
2021-04-28 11:45:00,135.47,135.54,135.34,135.53,23389.0,130.6068,130.6743,130.4814,130.6646,23389.0
2021-04-28 11:50:00,135.53,135.6,135.37,135.55,26454.0,130.6646,130.7321,130.5104,130.6839,26454.0
2021-04-28 11:55:00,135.58,135.77,135.57,135.63,24085.0,130.7128,130.896,130.7032,130.761,24085.0
2021-04-28 12:00:00,135.62,135.72,135.48,135.68,40175.0,130.7514,130.8478,130.6164,130.8092,40175.0
2021-04-28 12:05:00,135.69,135.73,135.59,135.69,34687.0,130.8189,130.8574,130.7225,130.8189,34687.0
2021-04-28 12:10:00,135.64,135.72,135.62,135.7,33037.0,130.7707,130.8478,130.7514,130.8285,33037.0
2021-04-28 12:15:00,135.65,135.67,135.52,135.56,28228.0,130.7803,130.7996,130.655,130.6935,28228.0
2021-04-28 12:20:00,135.55,135.68,135.51,135.55,36283.0,130.6839,130.8092,130.6453,130.6839,36283.0
2021-04-28 12:25:00,135.54,135.62,135.46,135.59,85493.0,130.6743,130.7514,130.5971,130.7225,85493.0
2021-04-28 12:30:00,135.59,135.8,135.52,135.76,86093.0,130.7225,130.9249,130.655,130.8864,86093.0
2021-04-28 12:35:00,135.78,135.96,135.73,135.93,29387.0,130.9057,131.0792,130.8574,131.0503,29387.0
2021-04-28 12:40:00,135.93,135.95,135.58,135.6,18208.0,131.0503,131.0695,130.7128,130.7321,18208.0
2021-04-28 12:45:00,135.59,135.85,135.52,135.84,20626.0,130.7225,130.9731,130.655,130.9635,20626.0
2021-04-28 12:50:00,135.85,135.85,135.51,135.55,18078.0,130.9731,130.9731,130.6453,130.6839,18078.0
2021-04-28 12:55:00,135.53,135.55,135.42,135.49,12397.0,130.6646,130.6839,130.5586,130.6261,12397.0
2021-04-28 13:00:00,135.53,135.7,135.51,135.66,25628.0,130.6646,130.8285,130.6453,130.79,25628.0
2021-04-28 13:05:00,135.67,135.73,135.55,135.68,21790.0,130.7996,130.8574,130.6839,130.8092,21790.0
2021-04-28 13:10:00,135.71,135.79,135.65,135.65,22455.0,130.8382,130.9153,130.7803,130.7803,22455.0
2021-04-28 13:15:00,135.66,135.76,135.63,135.66,17746.0,130.79,130.8864,130.761,130.79,17746.0
2021-04-28 13:20:00,135.67,135.85,135.67,135.74,21211.0,130.7996,130.9731,130.7996,130.8671,21211.0
2021-04-28 13:25:00,135.74,135.76,135.68,135.75,26286.0,130.8671,130.8864,130.8092,130.8767,26286.0
2021-04-28 13:30:00,135.74,135.75,135.6,135.68,45449.0,130.8671,130.8767,130.7321,130.8092,45449.0
2021-04-28 13:35:00,135.67,135.67,135.48,135.56,62195.0,130.7996,130.7996,130.6164,130.6935,62195.0
2021-04-28 13:40:00,135.56,135.58,135.46,135.54,39289.0,130.6935,130.7128,130.5971,130.6743,39289.0
2021-04-28 13:45:00,135.54,135.72,135.5,135.6,31083.0,130.6743,130.8478,130.6357,130.7321,31083.0
2021-04-28 13:50:00,135.61,135.62,135.46,135.46,22564.0,130.7418,130.7514,130.5971,130.5971,22564.0
2021-04-28 13:55:00,135.47,135.66,135.47,135.59,25387.0,130.6068,130.79,130.6068,130.7225,25387.0
2021-04-28 14:00:00,135.62,135.8,135.22,135.55,54170.0,130.7514,130.9249,130.3658,130.6839,54170.0
2021-04-28 14:05:00,135.54,135.74,135.32,135.66,36645.0,130.6743,130.8671,130.4622,130.79,36645.0
2021-04-28 14:10:00,135.64,135.72,135.51,135.72,17549.0,130.7707,130.8478,130.6453,130.8478,17549.0
2021-04-28 14:15:00,135.71,135.76,135.6,135.71,32142.0,130.8382,130.8864,130.7321,130.8382,32142.0
2021-04-28 14:20:00,135.72,135.75,135.63,135.68,69037.0,130.8478,130.8767,130.761,130.8092,69037.0
2021-04-28 14:25:00,135.69,135.77,135.64,135.7,61406.0,130.8189,130.896,130.7707,130.8285,61406.0
2021-04-28 14:30:00,135.73,135.77,135.42,135.7,36598.0,130.8574,130.896,130.5586,130.8285,36598.0
2021-04-28 14:35:00,135.72,136.29,135.7,136.25,131492.0,130.8478,131.3973,130.8285,131.3588,131492.0
2021-04-28 14:40:00,136.23,136.48,136.23,136.45,35104.0,131.3395,131.5805,131.3395,131.5516,35104.0
2021-04-28 14:45:00,136.4,136.48,136.05,136.13,47925.0,131.5034,131.5805,131.166,131.2431,47925.0
2021-04-28 14:50:00,136.11,136.27,136.1,136.18,21754.0,131.2238,131.3781,131.2142,131.2913,21754.0
2021-04-28 14:55:00,136.18,136.27,136.04,136.24,27500.0,131.2913,131.3781,131.1563,131.3491,27500.0
2021-04-28 15:00:00,136.25,136.3,136.15,136.18,21316.0,131.3588,131.407,131.2624,131.2913,21316.0
2021-04-28 15:05:00,136.16,136.27,136.01,136.24,35580.0,131.272,131.3781,131.1274,131.3491,35580.0
2021-04-28 15:10:00,136.24,136.31,135.7,136.15,62292.0,131.3491,131.4166,130.8285,131.2624,62292.0
2021-04-28 15:15:00,136.14,136.3,136.02,136.17,30451.0,131.2527,131.407,131.137,131.2816,30451.0
2021-04-28 15:20:00,136.14,136.27,136.11,136.21,26949.0,131.2527,131.3781,131.2238,131.3202,26949.0
2021-04-28 15:25:00,136.2,136.35,136.16,136.17,36990.0,131.3106,131.4552,131.272,131.2816,36990.0
2021-04-28 15:30:00,136.17,136.17,135.97,136.02,98242.0,131.2816,131.2816,131.0888,131.137,98242.0
2021-04-28 15:35:00,136.03,136.13,135.99,136.13,39761.0,131.1467,131.2431,131.1081,131.2431,39761.0
2021-04-28 15:40:00,136.13,136.23,136.03,136.16,63866.0,131.2431,131.3395,131.1467,131.272,63866.0
2021-04-28 15:45:00,136.16,136.23,135.97,136.0,54974.0,131.272,131.3395,131.0888,131.1178,54974.0
2021-04-28 15:50:00,136.01,136.14,135.9,136.06,108493.0,131.1274,131.2527,131.0213,131.1756,108493.0
2021-04-28 15:55:00,136.05,136.07,135.59,135.73,283602.0,131.166,131.1852,130.7225,130.8574,283602.0
2021-04-29 09:30:00,137.51,137.6,136.16,136.52,191427.0,132.5735,132.6603,131.272,131.6191,191427.0
2021-04-29 09:35:00,136.55,136.77,136.2,136.22,92184.0,131.648,131.8601,131.3106,131.3299,92184.0
2021-04-29 09:40:00,136.22,136.26,135.54,136.0,115380.0,131.3299,131.3684,130.6743,131.1178,115380.0
2021-04-29 09:45:00,136.03,136.25,135.81,135.88,95335.0,131.1467,131.3588,130.9346,131.0021,95335.0
2021-04-29 09:50:00,135.88,136.49,135.84,135.98,38059.0,131.0021,131.5902,130.9635,131.0985,38059.0
2021-04-29 09:55:00,135.96,136.04,135.2,135.69,117751.0,131.0792,131.1563,130.3465,130.8189,117751.0
2021-04-29 10:00:00,135.7,135.71,135.12,135.39,76988.0,130.8285,130.8382,130.2693,130.5297,76988.0
2021-04-29 10:05:00,135.39,135.75,135.34,135.65,52786.0,130.5297,130.8767,130.4814,130.7803,52786.0
2021-04-29 10:10:00,135.62,136.13,135.29,135.92,40080.0,130.7514,131.2431,130.4332,131.0406,40080.0
2021-04-29 10:15:00,135.87,135.98,135.69,135.71,34616.0,130.9924,131.0985,130.8189,130.8382,34616.0
2021-04-29 10:20:00,135.73,136.05,135.63,135.92,40288.0,130.8574,131.166,130.761,131.0406,40288.0
2021-04-29 10:25:00,135.96,136.05,135.65,135.71,53098.0,131.0792,131.166,130.7803,130.8382,53098.0
2021-04-29 10:30:00,135.76,135.76,135.15,135.18,63211.0,130.8864,130.8864,130.2983,130.3272,63211.0
2021-04-29 10:35:00,135.1,135.1,133.71,133.8,307721.0,130.2501,130.2501,128.91,128.9967,307721.0
2021-04-29 10:40:00,133.8,134.17,133.8,134.07,173785.0,128.9967,129.3534,128.9967,129.257,173785.0
2021-04-29 10:45:00,134.07,134.09,133.09,133.42,135270.0,129.257,129.2763,128.3122,128.6304,135270.0
2021-04-29 10:50:00,133.43,134.08,133.42,134.0,98427.0,128.64,129.2667,128.6304,129.1896,98427.0
2021-04-29 10:55:00,133.98,134.37,133.97,134.32,105021.0,129.1703,129.5463,129.1606,129.4981,105021.0
2021-04-29 11:00:00,134.35,134.43,134.16,134.41,51838.0,129.527,129.6041,129.3438,129.5848,51838.0
2021-04-29 11:05:00,134.39,134.65,134.36,134.59,51643.0,129.5655,129.8162,129.5366,129.7584,51643.0
2021-04-29 11:10:00,134.59,134.8,134.5,134.74,48787.0,129.7584,129.9608,129.6716,129.903,48787.0
2021-04-29 11:15:00,134.71,134.72,134.39,134.5,61555.0,129.8741,129.8837,129.5655,129.6716,61555.0
2021-04-29 11:20:00,134.56,134.63,134.44,134.6,61948.0,129.7294,129.7969,129.6138,129.768,61948.0
2021-04-29 11:25:00,134.6,134.87,134.6,134.82,30587.0,129.768,130.0283,129.768,129.9801,30587.0
2021-04-29 11:30:00,134.82,134.93,134.6,134.61,32390.0,129.9801,130.0862,129.768,129.7777,32390.0
2021-04-29 11:35:00,134.63,134.93,134.56,134.78,25798.0,129.7969,130.0862,129.7294,129.9415,25798.0
2021-04-29 11:40:00,134.75,135.07,134.73,134.94,45402.0,129.9126,130.2211,129.8933,130.0958,45402.0
2021-04-29 11:45:00,134.91,135.11,134.77,134.96,44697.0,130.0669,130.2597,129.9319,130.1151,44697.0
2021-04-29 11:50:00,134.93,135.07,134.82,134.96,30092.0,130.0862,130.2211,129.9801,130.1151,30092.0
2021-04-29 11:55:00,134.99,135.01,134.33,134.35,45951.0,130.144,130.1633,129.5077,129.527,45951.0
2021-04-29 12:00:00,134.35,134.35,133.6,133.9,60233.0,129.527,129.527,128.8039,129.0931,60233.0
2021-04-29 12:05:00,133.92,133.95,133.34,133.53,54171.0,129.1124,129.1413,128.5532,128.7364,54171.0
2021-04-29 12:10:00,133.56,133.74,133.43,133.74,37814.0,128.7653,128.9389,128.64,128.9389,37814.0
2021-04-29 12:15:00,133.77,134.18,133.47,134.11,64604.0,128.9678,129.3631,128.6786,129.2956,64604.0
2021-04-29 12:20:00,134.09,134.21,133.86,133.9,33997.0,129.2763,129.392,129.0546,129.0931,33997.0
2021-04-29 12:25:00,133.92,134.08,133.61,133.87,43502.0,129.1124,129.2667,128.8136,129.0642,43502.0
2021-04-29 12:30:00,133.86,134.2,133.77,134.1,23963.0,129.0546,129.3824,128.9678,129.286,23963.0
2021-04-29 12:35:00,134.08,134.29,134.08,134.19,30843.0,129.2667,129.4691,129.2667,129.3727,30843.0
2021-04-29 12:40:00,134.2,134.23,134.05,134.14,16922.0,129.3824,129.4113,129.2378,129.3245,16922.0
2021-04-29 12:45:00,134.15,134.31,134.01,134.3,26062.0,129.3342,129.4884,129.1992,129.4788,26062.0
2021-04-29 12:50:00,134.27,134.4,134.27,134.34,22643.0,129.4499,129.5752,129.4499,129.5173,22643.0
2021-04-29 12:55:00,134.33,134.35,134.22,134.26,24361.0,129.5077,129.527,129.4017,129.4402,24361.0
2021-04-29 13:00:00,134.29,134.32,134.05,134.09,23903.0,129.4691,129.4981,129.2378,129.2763,23903.0
2021-04-29 13:05:00,134.11,134.43,134.1,134.22,21928.0,129.2956,129.6041,129.286,129.4017,21928.0
2021-04-29 13:10:00,134.24,134.55,134.21,134.46,26708.0,129.4209,129.7198,129.392,129.633,26708.0
2021-04-29 13:15:00,134.45,134.64,134.35,134.62,26487.0,129.6234,129.8066,129.527,129.7873,26487.0
2021-04-29 13:20:00,134.62,134.63,134.49,134.52,18637.0,129.7873,129.7969,129.662,129.6909,18637.0
2021-04-29 13:25:00,134.51,134.72,134.33,134.61,31595.0,129.6812,129.8837,129.5077,129.7777,31595.0
2021-04-29 13:30:00,134.65,134.86,134.61,134.76,24260.0,129.8162,130.0187,129.7777,129.9223,24260.0
2021-04-29 13:35:00,134.79,134.86,134.54,134.56,19617.0,129.9512,130.0187,129.7102,129.7294,19617.0
2021-04-29 13:40:00,134.56,134.89,134.55,134.87,32572.0,129.7294,130.0476,129.7198,130.0283,32572.0
2021-04-29 13:45:00,134.87,134.98,134.74,134.79,38402.0,130.0283,130.1344,129.903,129.9512,38402.0
2021-04-29 13:50:00,134.78,134.92,134.76,134.8,22002.0,129.9415,130.0765,129.9223,129.9608,22002.0
2021-04-29 13:55:00,134.8,135.02,134.8,134.92,34670.0,129.9608,130.1729,129.9608,130.0765,34670.0
2021-04-29 14:00:00,134.92,135.03,134.88,134.91,16588.0,130.0765,130.1826,130.038,130.0669,16588.0
2021-04-29 14:05:00,134.91,134.99,134.9,134.9,28663.0,130.0669,130.144,130.0572,130.0572,28663.0
2021-04-29 14:10:00,134.91,135.02,134.85,135.0,33802.0,130.0669,130.1729,130.009,130.1537,33802.0
2021-04-29 14:15:00,135.0,135.21,134.98,135.2,58869.0,130.1537,130.3561,130.1344,130.3465,58869.0
2021-04-29 14:20:00,135.22,135.22,134.98,134.99,73345.0,130.3658,130.3658,130.1344,130.144,73345.0
2021-04-29 14:25:00,134.97,134.99,134.8,134.84,45585.0,130.1247,130.144,129.9608,129.9994,45585.0
2021-04-29 14:30:00,134.84,134.95,134.8,134.9,39218.0,129.9994,130.1054,129.9608,130.0572,39218.0
2021-04-29 14:35:00,134.91,134.95,134.83,134.84,26869.0,130.0669,130.1054,129.9898,129.9994,26869.0
2021-04-29 14:40:00,134.86,135.13,134.83,135.12,45019.0,130.0187,130.279,129.9898,130.2693,45019.0
2021-04-29 14:45:00,135.14,135.41,135.05,135.37,43011.0,130.2886,130.5489,130.2019,130.5104,43011.0
2021-04-29 14:50:00,135.36,135.43,135.14,135.22,30646.0,130.5007,130.5682,130.2886,130.3658,30646.0
2021-04-29 14:55:00,135.2,135.31,135.14,135.22,15441.0,130.3465,130.4525,130.2886,130.3658,15441.0
2021-04-29 15:00:00,135.2,135.24,135.13,135.15,50345.0,130.3465,130.385,130.279,130.2983,50345.0
2021-04-29 15:05:00,135.15,135.21,135.03,135.14,44262.0,130.2983,130.3561,130.1826,130.2886,44262.0
2021-04-29 15:10:00,135.17,135.21,135.05,135.07,41037.0,130.3175,130.3561,130.2019,130.2211,41037.0
2021-04-29 15:15:00,135.08,135.09,134.74,134.81,54620.0,130.2308,130.2404,129.903,129.9705,54620.0
2021-04-29 15:20:00,134.83,135.0,134.64,134.71,49908.0,129.9898,130.1537,129.8066,129.8741,49908.0
2021-04-29 15:25:00,134.74,134.81,134.17,134.63,177233.0,129.903,129.9705,129.3534,129.7969,177233.0
2021-04-29 15:30:00,134.63,134.9,134.59,134.84,59763.0,129.7969,130.0572,129.7584,129.9994,59763.0
2021-04-29 15:35:00,134.83,134.86,134.57,134.66,97800.0,129.9898,130.0187,129.7391,129.8259,97800.0
2021-04-29 15:40:00,134.72,134.95,134.69,134.89,42727.0,129.8837,130.1054,129.8548,130.0476,42727.0
2021-04-29 15:45:00,134.88,135.04,134.84,134.98,69217.0,130.038,130.1922,129.9994,130.1344,69217.0
2021-04-29 15:50:00,134.95,135.28,134.84,135.24,117221.0,130.1054,130.4236,129.9994,130.385,117221.0
2021-04-29 15:55:00,135.22,135.49,135.15,135.39,303836.0,130.3658,130.6261,130.2983,130.5297,303836.0
2021-04-30 09:30:00,132.22,133.31,131.4,133.06,270200.0,127.4735,128.5243,126.6829,128.2833,270200.0
2021-04-30 09:35:00,133.1,133.31,132.87,132.96,52494.0,128.3219,128.5243,128.1001,128.1869,52494.0
2021-04-30 09:40:00,132.96,132.96,132.45,132.6,104366.0,128.1869,128.1869,127.6952,127.8398,104366.0
2021-04-30 09:45:00,132.59,133.16,132.45,133.1,70814.0,127.8302,128.3797,127.6952,128.3219,70814.0
2021-04-30 09:50:00,133.13,133.43,132.78,133.3,66750.0,128.3508,128.64,128.0133,128.5147,66750.0
2021-04-30 09:55:00,133.34,134.2,133.3,134.16,98122.0,128.5532,129.3824,128.5147,129.3438,98122.0
2021-04-30 10:00:00,134.18,134.28,133.57,133.78,43565.0,129.3631,129.4595,128.775,128.9774,43565.0
2021-04-30 10:05:00,133.72,134.08,133.32,134.08,81455.0,128.9196,129.2667,128.534,129.2667,81455.0
2021-04-30 10:10:00,134.06,134.29,133.74,133.74,59855.0,129.2474,129.4691,128.9389,128.9389,59855.0
2021-04-30 10:15:00,133.8,134.0,133.64,133.64,56540.0,128.9967,129.1896,128.8425,128.8425,56540.0
2021-04-30 10:20:00,133.68,133.96,133.52,133.85,32397.0,128.881,129.151,128.7268,129.0449,32397.0
2021-04-30 10:25:00,133.86,134.19,133.84,134.16,46543.0,129.0546,129.3727,129.0353,129.3438,46543.0
2021-04-30 10:30:00,134.16,134.4,134.07,134.3,62626.0,129.3438,129.5752,129.257,129.4788,62626.0
2021-04-30 10:35:00,134.31,134.4,133.57,133.62,88793.0,129.4884,129.5752,128.775,128.8232,88793.0
2021-04-30 10:40:00,133.64,133.87,133.4,133.84,68560.0,128.8425,129.0642,128.6111,129.0353,68560.0
2021-04-30 10:45:00,133.87,133.9,133.55,133.65,28541.0,129.0642,129.0931,128.7557,128.8521,28541.0
2021-04-30 10:50:00,133.63,133.64,133.22,133.22,81312.0,128.8328,128.8425,128.4376,128.4376,81312.0
2021-04-30 10:55:00,133.25,133.5,133.07,133.34,55841.0,128.4665,128.7075,128.2929,128.5532,55841.0
2021-04-30 11:00:00,133.38,133.43,133.2,133.2,68801.0,128.5918,128.64,128.4183,128.4183,68801.0
2021-04-30 11:05:00,133.2,133.4,133.08,133.25,39870.0,128.4183,128.6111,128.3026,128.4665,39870.0
2021-04-30 11:10:00,133.25,133.6,133.19,133.3,31172.0,128.4665,128.8039,128.4086,128.5147,31172.0
2021-04-30 11:15:00,133.28,133.42,133.14,133.33,71440.0,128.4954,128.6304,128.3604,128.5436,71440.0
2021-04-30 11:20:00,133.33,133.5,133.15,133.28,29802.0,128.5436,128.7075,128.3701,128.4954,29802.0
2021-04-30 11:25:00,133.27,133.31,133.13,133.22,46788.0,128.4858,128.5243,128.3508,128.4376,46788.0
2021-04-30 11:30:00,133.19,133.53,133.12,133.5,36147.0,128.4086,128.7364,128.3411,128.7075,36147.0
2021-04-30 11:35:00,133.47,133.58,133.41,133.43,34976.0,128.6786,128.7846,128.6207,128.64,34976.0
2021-04-30 11:40:00,133.44,133.48,133.27,133.33,30685.0,128.6497,128.6882,128.4858,128.5436,30685.0
2021-04-30 11:45:00,133.33,133.5,133.24,133.43,23973.0,128.5436,128.7075,128.4568,128.64,23973.0
2021-04-30 11:50:00,133.45,133.55,133.22,133.55,39399.0,128.6593,128.7557,128.4376,128.7557,39399.0
2021-04-30 11:55:00,133.54,133.6,133.39,133.4,43069.0,128.7461,128.8039,128.6014,128.6111,43069.0
2021-04-30 12:00:00,133.4,133.58,133.34,133.37,23382.0,128.6111,128.7846,128.5532,128.5822,23382.0
2021-04-30 12:05:00,133.36,133.74,133.35,133.68,34699.0,128.5725,128.9389,128.5629,128.881,34699.0
2021-04-30 12:10:00,133.66,133.72,133.41,133.43,20856.0,128.8618,128.9196,128.6207,128.64,20856.0
2021-04-30 12:15:00,133.44,133.57,133.33,133.52,31824.0,128.6497,128.775,128.5436,128.7268,31824.0
2021-04-30 12:20:00,133.52,133.61,133.23,133.28,44558.0,128.7268,128.8136,128.4472,128.4954,44558.0
2021-04-30 12:25:00,133.3,133.42,133.23,133.42,35229.0,128.5147,128.6304,128.4472,128.6304,35229.0
2021-04-30 12:30:00,133.43,133.55,133.2,133.27,38025.0,128.64,128.7557,128.4183,128.4858,38025.0
2021-04-30 12:35:00,133.27,133.33,133.15,133.31,29797.0,128.4858,128.5436,128.3701,128.5243,29797.0
2021-04-30 12:40:00,133.31,133.57,133.29,133.57,27958.0,128.5243,128.775,128.505,128.775,27958.0
2021-04-30 12:45:00,133.59,133.68,133.56,133.68,32381.0,128.7943,128.881,128.7653,128.881,32381.0
2021-04-30 12:50:00,133.69,133.73,133.44,133.47,22540.0,128.8907,128.9292,128.6497,128.6786,22540.0
2021-04-30 12:55:00,133.5,133.62,133.37,133.61,30161.0,128.7075,128.8232,128.5822,128.8136,30161.0
2021-04-30 13:00:00,133.62,133.62,133.46,133.53,28512.0,128.8232,128.8232,128.6689,128.7364,28512.0
2021-04-30 13:05:00,133.53,133.54,133.34,133.39,27290.0,128.7364,128.7461,128.5532,128.6014,27290.0
2021-04-30 13:10:00,133.42,133.45,133.21,133.38,60846.0,128.6304,128.6593,128.4279,128.5918,60846.0
2021-04-30 13:15:00,133.38,133.39,133.17,133.19,25514.0,128.5918,128.6014,128.3893,128.4086,25514.0
2021-04-30 13:20:00,133.19,133.19,132.98,133.16,69655.0,128.4086,128.4086,128.2062,128.3797,69655.0
2021-04-30 13:25:00,133.16,133.19,132.95,132.97,38281.0,128.3797,128.4086,128.1772,128.1965,38281.0
2021-04-30 13:30:00,132.97,133.14,132.86,133.11,30122.0,128.1965,128.3604,128.0905,128.3315,30122.0
2021-04-30 13:35:00,133.1,133.27,133.1,133.17,47945.0,128.3219,128.4858,128.3219,128.3893,47945.0
2021-04-30 13:40:00,133.14,133.2,132.87,132.87,78917.0,128.3604,128.4183,128.1001,128.1001,78917.0
2021-04-30 13:45:00,132.88,132.91,132.43,132.44,75637.0,128.1098,128.1387,127.6759,127.6856,75637.0
2021-04-30 13:50:00,132.4,132.5,132.14,132.44,97988.0,127.647,127.7434,127.3963,127.6856,97988.0
2021-04-30 13:55:00,132.44,132.48,132.02,132.14,50447.0,127.6856,127.7241,127.2806,127.3963,50447.0
2021-04-30 14:00:00,132.14,132.22,131.81,131.84,60297.0,127.3963,127.4735,127.0782,127.1071,60297.0
2021-04-30 14:05:00,131.84,132.26,131.83,132.23,42694.0,127.1071,127.512,127.0975,127.4831,42694.0
2021-04-30 14:10:00,132.21,132.34,132.14,132.27,38679.0,127.4638,127.5891,127.3963,127.5217,38679.0
2021-04-30 14:15:00,132.27,132.27,131.94,132.19,50702.0,127.5217,127.5217,127.2035,127.4445,50702.0
2021-04-30 14:20:00,132.19,132.24,131.82,131.85,89327.0,127.4445,127.4927,127.0878,127.1167,89327.0
2021-04-30 14:25:00,131.86,132.06,131.72,132.02,131228.0,127.1264,127.3192,126.9914,127.2806,131228.0
2021-04-30 14:30:00,132.04,132.38,132.02,132.35,35942.0,127.2999,127.6277,127.2806,127.5988,35942.0
2021-04-30 14:35:00,132.36,132.36,131.97,132.09,50512.0,127.6084,127.6084,127.2324,127.3481,50512.0
2021-04-30 14:40:00,132.09,132.34,132.08,132.24,30650.0,127.3481,127.5891,127.3385,127.4927,30650.0
2021-04-30 14:45:00,132.25,132.25,132.07,132.18,38046.0,127.5024,127.5024,127.3288,127.4349,38046.0
2021-04-30 14:50:00,132.14,132.17,132.02,132.07,37789.0,127.3963,127.4252,127.2806,127.3288,37789.0
2021-04-30 14:55:00,132.09,132.22,131.99,132.02,41528.0,127.3481,127.4735,127.2517,127.2806,41528.0
2021-04-30 15:00:00,132.02,132.21,132.02,132.1,55254.0,127.2806,127.4638,127.2806,127.3578,55254.0
2021-04-30 15:05:00,132.1,132.2,131.95,131.98,35695.0,127.3578,127.4542,127.2131,127.2421,35695.0
2021-04-30 15:10:00,131.94,132.03,131.78,131.78,40581.0,127.2035,127.2903,127.0492,127.0492,40581.0
2021-04-30 15:15:00,131.79,131.8,131.62,131.71,54262.0,127.0589,127.0685,126.895,126.9818,54262.0
2021-04-30 15:20:00,131.7,132.08,131.67,132.01,72373.0,126.9721,127.3385,126.9432,127.271,72373.0
2021-04-30 15:25:00,132.02,132.21,132.0,132.19,55007.0,127.2806,127.4638,127.2613,127.4445,55007.0
2021-04-30 15:30:00,132.21,132.24,131.95,132.03,81879.0,127.4638,127.4927,127.2131,127.2903,81879.0
2021-04-30 15:35:00,132.03,132.17,132.0,132.15,93529.0,127.2903,127.4252,127.2613,127.406,93529.0
2021-04-30 15:40:00,132.13,132.16,131.82,131.86,65727.0,127.3867,127.4156,127.0878,127.1264,65727.0
2021-04-30 15:45:00,131.81,132.03,131.52,131.94,170197.0,127.0782,127.2903,126.7986,127.2035,170197.0
2021-04-30 15:50:00,131.92,132.48,131.66,132.45,287259.0,127.1842,127.7241,126.9336,127.6952,287259.0
2021-04-30 15:55:00,132.46,132.8,132.43,132.72,481704.0,127.7048,128.0326,127.6759,127.9555,481704.0
2021-05-03 09:30:00,134.23,135.61,133.92,135.06,466062.0,129.4113,130.7418,129.1124,130.2115,466062.0
2021-05-03 09:35:00,135.03,135.36,134.61,134.62,173765.0,130.1826,130.5007,129.7777,129.7873,173765.0
2021-05-03 09:40:00,134.64,135.25,134.4,134.49,205279.0,129.8066,130.3947,129.5752,129.662,205279.0
2021-05-03 09:45:00,134.44,134.49,133.51,133.8,107973.0,129.6138,129.662,128.7171,128.9967,107973.0
2021-05-03 09:50:00,133.76,134.23,133.57,134.01,92023.0,128.9582,129.4113,128.775,129.1992,92023.0
2021-05-03 09:55:00,133.96,134.19,133.54,133.93,65556.0,129.151,129.3727,128.7461,129.1221,65556.0
2021-05-03 10:00:00,133.93,134.22,133.54,133.62,90072.0,129.1221,129.4017,128.7461,128.8232,90072.0
2021-05-03 10:05:00,133.61,133.92,133.52,133.73,68449.0,128.8136,129.1124,128.7268,128.9292,68449.0
2021-05-03 10:10:00,133.74,134.1,133.7,133.83,92630.0,128.9389,129.286,128.9003,129.0257,92630.0
2021-05-03 10:15:00,133.83,134.04,133.65,133.72,82162.0,129.0257,129.2281,128.8521,128.9196,82162.0
2021-05-03 10:20:00,133.75,133.78,132.86,132.87,101935.0,128.9485,128.9774,128.0905,128.1001,101935.0
2021-05-03 10:25:00,132.85,132.92,132.52,132.79,103751.0,128.0808,128.1483,127.7627,128.023,103751.0
2021-05-03 10:30:00,132.88,133.42,132.85,133.14,81775.0,128.1098,128.6304,128.0808,128.3604,81775.0
2021-05-03 10:35:00,133.15,133.49,132.61,132.61,59674.0,128.3701,128.6979,127.8494,127.8494,59674.0
2021-05-03 10:40:00,132.65,133.04,132.6,133.0,51231.0,127.888,128.264,127.8398,128.2254,51231.0
2021-05-03 10:45:00,132.98,133.2,132.7,132.81,45284.0,128.2062,128.4183,127.9362,128.0423,45284.0
2021-05-03 10:50:00,132.79,132.91,132.33,132.63,66060.0,128.023,128.1387,127.5795,127.8687,66060.0
2021-05-03 10:55:00,132.62,132.74,132.46,132.66,134680.0,127.8591,127.9748,127.7048,127.8977,134680.0
2021-05-03 11:00:00,132.63,132.65,132.31,132.32,94333.0,127.8687,127.888,127.5602,127.5699,94333.0
2021-05-03 11:05:00,132.34,132.55,132.26,132.44,50306.0,127.5891,127.7916,127.512,127.6856,50306.0
2021-05-03 11:10:00,132.42,132.54,132.05,132.22,53161.0,127.6663,127.782,127.3096,127.4735,53161.0
2021-05-03 11:15:00,132.2,132.33,132.02,132.19,56197.0,127.4542,127.5795,127.2806,127.4445,56197.0
2021-05-03 11:20:00,132.23,132.4,132.05,132.33,91160.0,127.4831,127.647,127.3096,127.5795,91160.0
2021-05-03 11:25:00,132.33,132.33,131.72,131.73,67580.0,127.5795,127.5795,126.9914,127.001,67580.0
2021-05-03 11:30:00,131.73,132.02,131.7,131.94,55602.0,127.001,127.2806,126.9721,127.2035,55602.0
2021-05-03 11:35:00,131.94,132.23,131.94,132.08,65650.0,127.2035,127.4831,127.2035,127.3385,65650.0
2021-05-03 11:40:00,132.09,132.22,131.91,132.22,45923.0,127.3481,127.4735,127.1746,127.4735,45923.0
2021-05-03 11:45:00,132.24,132.24,131.97,132.09,31043.0,127.4927,127.4927,127.2324,127.3481,31043.0
2021-05-03 11:50:00,132.11,132.24,131.83,131.83,48602.0,127.3674,127.4927,127.0975,127.0975,48602.0
2021-05-03 11:55:00,131.81,132.3,131.81,132.29,24801.0,127.0782,127.5506,127.0782,127.5409,24801.0
2021-05-03 12:00:00,132.28,132.29,132.09,132.16,44135.0,127.5313,127.5409,127.3481,127.4156,44135.0
2021-05-03 12:05:00,132.19,132.32,132.08,132.2,27181.0,127.4445,127.5699,127.3385,127.4542,27181.0
2021-05-03 12:10:00,132.19,132.25,132.07,132.2,71497.0,127.4445,127.5024,127.3288,127.4542,71497.0
2021-05-03 12:15:00,132.18,132.37,132.03,132.31,34387.0,127.4349,127.6181,127.2903,127.5602,34387.0
2021-05-03 12:20:00,132.29,132.4,132.15,132.37,25573.0,127.5409,127.647,127.406,127.6181,25573.0
2021-05-03 12:25:00,132.35,132.46,132.1,132.42,35419.0,127.5988,127.7048,127.3578,127.6663,35419.0
2021-05-03 12:30:00,132.4,132.46,132.07,132.17,34370.0,127.647,127.7048,127.3288,127.4252,34370.0
2021-05-03 12:35:00,132.18,132.19,131.94,132.06,24113.0,127.4349,127.4445,127.2035,127.3192,24113.0
2021-05-03 12:40:00,132.06,132.12,131.9,131.9,43816.0,127.3192,127.377,127.1649,127.1649,43816.0
2021-05-03 12:45:00,131.92,132.12,131.89,132.11,28824.0,127.1842,127.377,127.1553,127.3674,28824.0
2021-05-03 12:50:00,132.14,132.18,132.02,132.16,26227.0,127.3963,127.4349,127.2806,127.4156,26227.0
2021-05-03 12:55:00,132.16,132.2,132.02,132.13,33361.0,127.4156,127.4542,127.2806,127.3867,33361.0
2021-05-03 13:00:00,132.13,132.22,132.09,132.19,28847.0,127.3867,127.4735,127.3481,127.4445,28847.0
2021-05-03 13:05:00,132.18,132.31,132.11,132.11,46803.0,127.4349,127.5602,127.3674,127.3674,46803.0
2021-05-03 13:10:00,132.1,132.37,132.1,132.32,50924.0,127.3578,127.6181,127.3578,127.5699,50924.0
2021-05-03 13:15:00,132.31,132.33,132.18,132.27,30905.0,127.5602,127.5795,127.4349,127.5217,30905.0
2021-05-03 13:20:00,132.28,132.41,132.15,132.16,38199.0,127.5313,127.6566,127.406,127.4156,38199.0
2021-05-03 13:25:00,132.17,132.35,132.16,132.23,39625.0,127.4252,127.5988,127.4156,127.4831,39625.0
2021-05-03 13:30:00,132.24,132.37,132.21,132.3,67706.0,127.4927,127.6181,127.4638,127.5506,67706.0
2021-05-03 13:35:00,132.31,132.5,132.28,132.5,70435.0,127.5602,127.7434,127.5313,127.7434,70435.0
2021-05-03 13:40:00,132.51,132.81,132.51,132.77,107001.0,127.753,128.0423,127.753,128.0037,107001.0
2021-05-03 13:45:00,132.75,132.93,132.71,132.78,155589.0,127.9844,128.158,127.9459,128.0133,155589.0
2021-05-03 13:50:00,132.77,133.06,132.71,133.06,65972.0,128.0037,128.2833,127.9459,128.2833,65972.0
2021-05-03 13:55:00,133.05,133.08,132.74,132.88,74155.0,128.2737,128.3026,127.9748,128.1098,74155.0
2021-05-03 14:00:00,132.91,133.0,132.85,132.87,33558.0,128.1387,128.2254,128.0808,128.1001,33558.0
2021-05-03 14:05:00,132.89,133.13,132.83,133.07,70962.0,128.1194,128.3508,128.0616,128.2929,70962.0
2021-05-03 14:10:00,133.09,133.14,132.82,132.94,55044.0,128.3122,128.3604,128.0519,128.1676,55044.0
2021-05-03 14:15:00,132.94,133.01,132.8,132.91,48342.0,128.1676,128.2351,128.0326,128.1387,48342.0
2021-05-03 14:20:00,132.91,133.0,132.73,132.83,29732.0,128.1387,128.2254,127.9651,128.0616,29732.0
2021-05-03 14:25:00,132.84,132.89,132.8,132.89,22967.0,128.0712,128.1194,128.0326,128.1194,22967.0
2021-05-03 14:30:00,132.87,133.05,132.84,133.05,37728.0,128.1001,128.2737,128.0712,128.2737,37728.0
2021-05-03 14:35:00,133.06,133.34,133.0,133.26,59685.0,128.2833,128.5532,128.2254,128.4761,59685.0
2021-05-03 14:40:00,133.28,133.6,133.24,133.49,63383.0,128.4954,128.8039,128.4568,128.6979,63383.0
2021-05-03 14:45:00,133.48,133.62,133.44,133.52,32773.0,128.6882,128.8232,128.6497,128.7268,32773.0
2021-05-03 14:50:00,133.53,133.67,133.4,133.65,58691.0,128.7364,128.8714,128.6111,128.8521,58691.0
2021-05-03 14:55:00,133.65,133.7,133.5,133.7,36997.0,128.8521,128.9003,128.7075,128.9003,36997.0
2021-05-03 15:00:00,133.72,133.79,133.62,133.72,48282.0,128.9196,128.9871,128.8232,128.9196,48282.0
2021-05-03 15:05:00,133.72,133.88,133.64,133.84,61015.0,128.9196,129.0739,128.8425,129.0353,61015.0
2021-05-03 15:10:00,133.84,133.89,133.68,133.74,32648.0,129.0353,129.0835,128.881,128.9389,32648.0
2021-05-03 15:15:00,133.71,133.8,133.55,133.58,51798.0,128.91,128.9967,128.7557,128.7846,51798.0
2021-05-03 15:20:00,133.58,133.61,133.27,133.31,35163.0,128.7846,128.8136,128.4858,128.5243,35163.0
2021-05-03 15:25:00,133.33,133.39,133.14,133.22,37880.0,128.5436,128.6014,128.3604,128.4376,37880.0
2021-05-03 15:30:00,133.21,133.39,133.2,133.34,70407.0,128.4279,128.6014,128.4183,128.5532,70407.0
2021-05-03 15:35:00,133.34,133.39,133.1,133.17,69635.0,128.5532,128.6014,128.3219,128.3893,69635.0
2021-05-03 15:40:00,133.15,133.32,133.1,133.14,78946.0,128.3701,128.534,128.3219,128.3604,78946.0
2021-05-03 15:45:00,133.15,133.2,133.01,133.02,71882.0,128.3701,128.4183,128.2351,128.2447,71882.0
2021-05-03 15:50:00,133.04,133.1,132.52,132.6,184632.0,128.264,128.3219,127.7627,127.8398,184632.0
2021-05-03 15:55:00,132.61,132.9,132.56,132.85,308400.0,127.8494,128.129,127.8012,128.0808,308400.0
2021-05-04 09:30:00,130.0,130.68,128.75,129.33,346304.0,125.3331,125.9887,124.128,124.6872,346304.0
2021-05-04 09:35:00,129.3,129.53,129.06,129.21,196671.0,124.6583,124.88,124.4269,124.5715,196671.0
2021-05-04 09:40:00,129.2,129.34,128.81,129.13,157670.0,124.5619,124.6968,124.1859,124.4944,157670.0
2021-05-04 09:45:00,129.1,129.12,127.46,127.63,293996.0,124.4655,124.4847,122.8843,123.0482,293996.0
2021-05-04 09:50:00,127.6,127.62,126.67,127.01,347414.0,123.0193,123.0386,122.1227,122.4505,347414.0
2021-05-04 09:55:00,127.01,127.05,126.45,126.55,240849.0,122.4505,122.489,121.9106,122.007,240849.0
2021-05-04 10:00:00,126.57,126.57,125.63,126.01,380016.0,122.0263,122.0263,121.12,121.4864,380016.0
2021-05-04 10:05:00,126.01,126.29,125.65,125.74,272280.0,121.4864,121.7563,121.1393,121.2261,272280.0
2021-05-04 10:10:00,125.73,126.11,125.56,125.66,217726.0,121.2164,121.5828,121.0525,121.1489,217726.0
2021-05-04 10:15:00,125.66,126.01,125.38,126.0,361781.0,121.1489,121.4864,120.879,121.4767,361781.0
2021-05-04 10:20:00,126.0,126.26,125.96,126.13,328799.0,121.4767,121.7274,121.4382,121.6021,328799.0
2021-05-04 10:25:00,126.14,126.37,125.88,126.35,302177.0,121.6117,121.8335,121.361,121.8142,302177.0
2021-05-04 10:30:00,126.34,126.54,126.12,126.41,189028.0,121.8045,121.9974,121.5924,121.872,189028.0
2021-05-04 10:35:00,126.42,126.92,126.37,126.87,181700.0,121.8817,122.3637,121.8335,122.3155,181700.0
2021-05-04 10:40:00,126.86,126.98,126.67,126.75,102082.0,122.3059,122.4216,122.1227,122.1998,102082.0
2021-05-04 10:45:00,126.74,126.87,126.12,126.29,124711.0,122.1902,122.3155,121.5924,121.7563,124711.0
2021-05-04 10:50:00,126.28,126.29,125.81,125.94,131607.0,121.7467,121.7563,121.2936,121.4189,131607.0
2021-05-04 10:55:00,125.93,126.4,125.86,126.27,100857.0,121.4093,121.8624,121.3418,121.737,100857.0
2021-05-04 11:00:00,126.3,126.71,126.0,126.68,90951.0,121.766,122.1613,121.4767,122.1323,90951.0
2021-05-04 11:05:00,126.73,126.76,126.28,126.54,82553.0,122.1805,122.2095,121.7467,121.9974,82553.0
2021-05-04 11:10:00,126.55,126.6,126.14,126.17,69161.0,122.007,122.0552,121.6117,121.6406,69161.0
2021-05-04 11:15:00,126.16,126.21,125.43,125.89,223647.0,121.631,121.6792,120.9272,121.3707,223647.0
2021-05-04 11:20:00,125.87,126.21,125.77,126.09,62851.0,121.3514,121.6792,121.255,121.5635,62851.0
2021-05-04 11:25:00,126.09,126.53,126.04,126.49,104976.0,121.5635,121.9877,121.5153,121.9492,104976.0
2021-05-04 11:30:00,126.5,126.61,126.11,126.24,101916.0,121.9588,122.0648,121.5828,121.7081,101916.0
2021-05-04 11:35:00,126.22,126.39,126.09,126.32,94132.0,121.6888,121.8527,121.5635,121.7853,94132.0
2021-05-04 11:40:00,126.31,126.48,125.97,125.98,113533.0,121.7756,121.9395,121.4478,121.4575,113533.0
2021-05-04 11:45:00,125.98,126.04,125.6,125.7,115709.0,121.4575,121.5153,121.0911,121.1875,115709.0
2021-05-04 11:50:00,125.71,125.71,125.44,125.5,103269.0,121.1972,121.1972,120.9368,120.9947,103269.0
2021-05-04 11:55:00,125.49,125.91,125.32,125.85,160603.0,120.985,121.39,120.8212,121.3321,160603.0
2021-05-04 12:00:00,125.85,126.36,125.83,126.28,152143.0,121.3321,121.8238,121.3128,121.7467,152143.0
2021-05-04 12:05:00,126.27,126.36,126.03,126.1,109221.0,121.737,121.8238,121.5057,121.5732,109221.0
2021-05-04 12:10:00,126.11,126.4,126.09,126.19,108681.0,121.5828,121.8624,121.5635,121.6599,108681.0
2021-05-04 12:15:00,126.19,126.33,126.08,126.26,97312.0,121.6599,121.7949,121.5539,121.7274,97312.0
2021-05-04 12:20:00,126.26,126.28,125.88,125.91,156222.0,121.7274,121.7467,121.361,121.39,156222.0
2021-05-04 12:25:00,125.92,126.41,125.89,126.36,97393.0,121.3996,121.872,121.3707,121.8238,97393.0
2021-05-04 12:30:00,126.37,126.47,126.32,126.41,95696.0,121.8335,121.9299,121.7853,121.872,95696.0
2021-05-04 12:35:00,126.41,126.61,126.38,126.54,64357.0,121.872,122.0648,121.8431,121.9974,64357.0
2021-05-04 12:40:00,126.53,126.54,126.23,126.39,58436.0,121.9877,121.9974,121.6985,121.8527,58436.0
2021-05-04 12:45:00,126.39,126.74,126.18,126.66,79512.0,121.8527,122.1902,121.6503,122.113,79512.0
2021-05-04 12:50:00,126.67,126.96,126.66,126.78,138480.0,122.1227,122.4023,122.113,122.2287,138480.0
2021-05-04 12:55:00,126.77,127.03,126.66,126.88,78798.0,122.2191,122.4698,122.113,122.3252,78798.0
2021-05-04 13:00:00,126.89,127.22,126.69,127.19,74057.0,122.3348,122.6529,122.142,122.624,74057.0
2021-05-04 13:05:00,127.17,127.26,126.95,127.15,54928.0,122.6047,122.6915,122.3926,122.5855,54928.0
2021-05-04 13:10:00,127.16,127.25,127.03,127.15,65066.0,122.5951,122.6819,122.4698,122.5855,65066.0
2021-05-04 13:15:00,127.12,127.39,127.08,127.11,86377.0,122.5565,122.8168,122.518,122.5469,86377.0
2021-05-04 13:20:00,127.1,127.32,127.1,127.25,57729.0,122.5373,122.7494,122.5373,122.6819,57729.0
2021-05-04 13:25:00,127.26,127.59,127.26,127.38,66647.0,122.6915,123.0097,122.6915,122.8072,66647.0
2021-05-04 13:30:00,127.39,127.75,127.3,127.74,65263.0,122.8168,123.1639,122.7301,123.1543,65263.0
2021-05-04 13:35:00,127.75,127.83,127.63,127.82,73261.0,123.1639,123.241,123.0482,123.2314,73261.0
2021-05-04 13:40:00,127.82,127.99,127.64,127.76,117816.0,123.2314,123.3953,123.0579,123.1736,117816.0
2021-05-04 13:45:00,127.74,127.77,127.45,127.58,67812.0,123.1543,123.1832,122.8747,123.0,67812.0
2021-05-04 13:50:00,127.58,127.63,127.4,127.57,49417.0,123.0,123.0482,122.8265,122.9904,49417.0
2021-05-04 13:55:00,127.55,127.87,127.52,127.76,148046.0,122.9711,123.2796,122.9422,123.1736,148046.0
2021-05-04 14:00:00,127.76,127.83,127.38,127.7,178027.0,123.1736,123.241,122.8072,123.1157,178027.0
2021-05-04 14:05:00,127.72,127.81,127.45,127.59,124867.0,123.135,123.2218,122.8747,123.0097,124867.0
2021-05-04 14:10:00,127.59,128.14,127.52,128.13,82559.0,123.0097,123.5399,122.9422,123.5303,82559.0
2021-05-04 14:15:00,128.14,128.27,128.03,128.27,111718.0,123.5399,123.6653,123.4339,123.6653,111718.0
2021-05-04 14:20:00,128.26,128.26,127.87,128.08,81799.0,123.6556,123.6556,123.2796,123.4821,81799.0
2021-05-04 14:25:00,128.12,128.15,127.71,127.85,84901.0,123.5206,123.5496,123.1254,123.2603,84901.0
2021-05-04 14:30:00,127.83,127.95,127.79,127.95,55101.0,123.241,123.3567,123.2025,123.3567,55101.0
2021-05-04 14:35:00,127.94,128.0,127.88,127.9,63077.0,123.3471,123.4049,123.2893,123.3085,63077.0
2021-05-04 14:40:00,127.94,128.17,127.85,128.08,52882.0,123.3471,123.5688,123.2603,123.4821,52882.0
2021-05-04 14:45:00,128.04,128.26,128.01,128.18,41431.0,123.4435,123.6556,123.4146,123.5785,41431.0
2021-05-04 14:50:00,128.18,128.26,128.11,128.21,51401.0,123.5785,123.6556,123.511,123.6074,51401.0
2021-05-04 14:55:00,128.2,128.27,127.95,127.95,60884.0,123.5978,123.6653,123.3567,123.3567,60884.0
2021-05-04 15:00:00,127.93,128.15,127.65,128.07,99605.0,123.3375,123.5496,123.0675,123.4724,99605.0
2021-05-04 15:05:00,128.03,128.03,127.74,127.88,82216.0,123.4339,123.4339,123.1543,123.2893,82216.0
2021-05-04 15:10:00,127.86,128.01,127.7,127.76,46895.0,123.27,123.4146,123.1157,123.1736,46895.0
2021-05-04 15:15:00,127.77,127.97,127.77,127.96,67605.0,123.1832,123.376,123.1832,123.3664,67605.0
2021-05-04 15:20:00,127.96,128.01,127.82,127.82,64012.0,123.3664,123.4146,123.2314,123.2314,64012.0
2021-05-04 15:25:00,127.8,127.86,127.57,127.72,96141.0,123.2121,123.27,122.9904,123.135,96141.0
2021-05-04 15:30:00,127.7,127.98,127.57,127.95,101375.0,123.1157,123.3857,122.9904,123.3567,101375.0
2021-05-04 15:35:00,127.96,128.25,127.95,128.08,90390.0,123.3664,123.646,123.3567,123.4821,90390.0
2021-05-04 15:40:00,128.08,128.08,127.74,127.8,91350.0,123.4821,123.4821,123.1543,123.2121,91350.0
2021-05-04 15:45:00,127.8,127.89,127.59,127.6,149922.0,123.2121,123.2989,123.0097,123.0193,149922.0
2021-05-04 15:50:00,127.61,128.06,127.61,127.98,229024.0,123.0289,123.4628,123.0289,123.3857,229024.0
2021-05-04 15:55:00,127.97,128.76,127.9,128.7,322442.0,123.376,124.1377,123.3085,124.0798,322442.0
2021-05-05 09:30:00,131.64,131.91,130.2,130.29,364007.0,126.9143,127.1746,125.526,125.6127,364007.0
2021-05-05 09:35:00,130.27,131.01,129.93,130.09,200164.0,125.5935,126.3069,125.2657,125.4199,200164.0
2021-05-05 09:40:00,130.09,130.69,129.94,130.5,91373.0,125.4199,125.9984,125.2753,125.8152,91373.0
2021-05-05 09:45:00,130.54,130.93,130.02,130.02,95500.0,125.8538,126.2298,125.3524,125.3524,95500.0
2021-05-05 09:50:00,130.03,130.52,129.9,130.21,63882.0,125.3621,125.8345,125.2367,125.5356,63882.0
2021-05-05 09:55:00,130.23,130.23,129.51,129.51,86317.0,125.5549,125.5549,124.8607,124.8607,86317.0
2021-05-05 10:00:00,129.57,129.7,128.76,128.98,117548.0,124.9186,125.0439,124.1377,124.3498,117548.0
2021-05-05 10:05:00,128.98,129.29,128.93,129.2,72900.0,124.3498,124.6486,124.3016,124.5619,72900.0
2021-05-05 10:10:00,129.13,129.55,129.01,129.5,68970.0,124.4944,124.8993,124.3787,124.8511,68970.0
2021-05-05 10:15:00,129.6,130.04,129.28,130.0,50302.0,124.9475,125.3717,124.639,125.3331,50302.0
2021-05-05 10:20:00,129.96,130.12,129.55,129.68,61036.0,125.2946,125.4488,124.8993,125.0246,61036.0
2021-05-05 10:25:00,129.67,130.29,129.67,130.12,70729.0,125.015,125.6127,125.015,125.4488,70729.0
2021-05-05 10:30:00,130.17,130.21,129.94,130.07,59434.0,125.497,125.5356,125.2753,125.4006,59434.0
2021-05-05 10:35:00,130.07,130.78,130.06,130.78,69934.0,125.4006,126.0851,125.391,126.0851,69934.0
2021-05-05 10:40:00,130.8,131.17,130.69,131.17,103201.0,126.1044,126.4611,125.9984,126.4611,103201.0
2021-05-05 10:45:00,131.2,131.25,130.67,130.8,70197.0,126.4901,126.5383,125.9791,126.1044,70197.0
2021-05-05 10:50:00,130.82,131.09,130.82,131.02,71150.0,126.1237,126.384,126.1237,126.3165,71150.0
2021-05-05 10:55:00,131.03,131.16,130.93,130.99,54449.0,126.3262,126.4515,126.2298,126.2876,54449.0
2021-05-05 11:00:00,131.01,131.57,130.97,131.34,54338.0,126.3069,126.8468,126.2683,126.625,54338.0
2021-05-05 11:05:00,131.34,131.61,131.32,131.57,49861.0,126.625,126.8853,126.6058,126.8468,49861.0
2021-05-05 11:10:00,131.59,131.63,131.4,131.52,62833.0,126.8661,126.9046,126.6829,126.7986,62833.0
2021-05-05 11:15:00,131.52,131.68,131.49,131.59,38799.0,126.7986,126.9528,126.7697,126.8661,38799.0
2021-05-05 11:20:00,131.61,131.94,131.42,131.45,124138.0,126.8853,127.2035,126.7022,126.7311,124138.0
2021-05-05 11:25:00,131.45,131.57,131.25,131.49,230766.0,126.7311,126.8468,126.5383,126.7697,230766.0
2021-05-05 11:30:00,131.49,131.93,131.37,131.91,48514.0,126.7697,127.1939,126.654,127.1746,48514.0
2021-05-05 11:35:00,131.91,132.23,131.86,132.14,98907.0,127.1746,127.4831,127.1264,127.3963,98907.0
2021-05-05 11:40:00,132.14,132.31,132.05,132.22,59018.0,127.3963,127.5602,127.3096,127.4735,59018.0
2021-05-05 11:45:00,132.23,132.23,132.07,132.15,38955.0,127.4831,127.4831,127.3288,127.406,38955.0
2021-05-05 11:50:00,132.16,132.43,132.1,132.41,46381.0,127.4156,127.6759,127.3578,127.6566,46381.0
2021-05-05 11:55:00,132.42,132.48,132.23,132.38,32172.0,127.6663,127.7241,127.4831,127.6277,32172.0
2021-05-05 12:00:00,132.38,132.43,132.24,132.3,36974.0,127.6277,127.6759,127.4927,127.5506,36974.0
2021-05-05 12:05:00,132.3,132.42,132.21,132.35,28238.0,127.5506,127.6663,127.4638,127.5988,28238.0
2021-05-05 12:10:00,132.34,132.52,132.17,132.17,46767.0,127.5891,127.7627,127.4252,127.4252,46767.0
2021-05-05 12:15:00,132.17,132.2,132.02,132.07,30448.0,127.4252,127.4542,127.2806,127.3288,30448.0
2021-05-05 12:20:00,132.08,132.22,131.9,131.9,33572.0,127.3385,127.4735,127.1649,127.1649,33572.0
2021-05-05 12:25:00,131.91,132.08,131.84,132.07,25074.0,127.1746,127.3385,127.1071,127.3288,25074.0
2021-05-05 12:30:00,132.05,132.16,131.92,131.93,30289.0,127.3096,127.4156,127.1842,127.1939,30289.0
2021-05-05 12:35:00,131.94,132.02,131.68,131.69,51454.0,127.2035,127.2806,126.9528,126.9625,51454.0
2021-05-05 12:40:00,131.67,131.85,131.53,131.83,83266.0,126.9432,127.1167,126.8082,127.0975,83266.0
2021-05-05 12:45:00,131.82,132.03,131.82,131.92,36822.0,127.0878,127.2903,127.0878,127.1842,36822.0
2021-05-05 12:50:00,131.93,132.04,131.78,132.03,38809.0,127.1939,127.2999,127.0492,127.2903,38809.0
2021-05-05 12:55:00,132.06,132.15,131.54,131.66,37161.0,127.3192,127.406,126.8179,126.9336,37161.0
2021-05-05 13:00:00,131.63,131.7,131.25,131.34,43134.0,126.9046,126.9721,126.5383,126.625,43134.0
2021-05-05 13:05:00,131.39,131.58,131.28,131.55,51798.0,126.6732,126.8564,126.5672,126.8275,51798.0
2021-05-05 13:10:00,131.53,131.56,131.38,131.46,37166.0,126.8082,126.8371,126.6636,126.7407,37166.0
2021-05-05 13:15:00,131.45,131.69,131.44,131.65,25866.0,126.7311,126.9625,126.7215,126.9239,25866.0
2021-05-05 13:20:00,131.63,131.68,131.57,131.63,19568.0,126.9046,126.9528,126.8468,126.9046,19568.0
2021-05-05 13:25:00,131.64,131.85,131.57,131.78,34602.0,126.9143,127.1167,126.8468,127.0492,34602.0
2021-05-05 13:30:00,131.8,131.96,131.72,131.72,22290.0,127.0685,127.2228,126.9914,126.9914,22290.0
2021-05-05 13:35:00,131.68,131.89,131.63,131.82,20742.0,126.9528,127.1553,126.9046,127.0878,20742.0
2021-05-05 13:40:00,131.84,132.02,131.83,131.94,29627.0,127.1071,127.2806,127.0975,127.2035,29627.0
2021-05-05 13:45:00,131.91,131.99,131.82,131.96,29145.0,127.1746,127.2517,127.0878,127.2228,29145.0
2021-05-05 13:50:00,131.96,132.07,131.9,131.92,17886.0,127.2228,127.3288,127.1649,127.1842,17886.0
2021-05-05 13:55:00,131.92,131.92,131.55,131.73,31081.0,127.1842,127.1842,126.8275,127.001,31081.0
2021-05-05 14:00:00,131.73,131.75,131.4,131.41,35453.0,127.001,127.0203,126.6829,126.6925,35453.0
2021-05-05 14:05:00,131.4,131.54,131.19,131.22,37613.0,126.6829,126.8179,126.4804,126.5093,37613.0
2021-05-05 14:10:00,131.18,131.6,131.18,131.6,31392.0,126.4708,126.8757,126.4708,126.8757,31392.0
2021-05-05 14:15:00,131.58,131.77,131.43,131.67,21217.0,126.8564,127.0396,126.7118,126.9432,21217.0
2021-05-05 14:20:00,131.68,131.77,131.6,131.6,16223.0,126.9528,127.0396,126.8757,126.8757,16223.0
2021-05-05 14:25:00,131.58,131.69,131.46,131.68,24061.0,126.8564,126.9625,126.7407,126.9528,24061.0
2021-05-05 14:30:00,131.65,131.7,131.49,131.68,19325.0,126.9239,126.9721,126.7697,126.9528,19325.0
2021-05-05 14:35:00,131.65,131.76,131.56,131.75,16718.0,126.9239,127.03,126.8371,127.0203,16718.0
2021-05-05 14:40:00,131.72,131.8,131.57,131.62,19042.0,126.9914,127.0685,126.8468,126.895,19042.0
2021-05-05 14:45:00,131.67,131.94,131.67,131.88,16044.0,126.9432,127.2035,126.9432,127.1457,16044.0
2021-05-05 14:50:00,131.89,131.91,131.61,131.63,20894.0,127.1553,127.1746,126.8853,126.9046,20894.0
2021-05-05 14:55:00,131.61,131.72,131.4,131.46,33611.0,126.8853,126.9914,126.6829,126.7407,33611.0
2021-05-05 15:00:00,131.39,131.42,130.86,130.93,55129.0,126.6732,126.7022,126.1623,126.2298,55129.0
2021-05-05 15:05:00,130.9,131.12,130.67,130.72,47679.0,126.2008,126.4129,125.9791,126.0273,47679.0
2021-05-05 15:10:00,130.72,130.81,130.55,130.69,47831.0,126.0273,126.1141,125.8634,125.9984,47831.0
2021-05-05 15:15:00,130.68,130.73,130.46,130.63,58721.0,125.9887,126.0369,125.7766,125.9405,58721.0
2021-05-05 15:20:00,130.63,130.74,130.31,130.4,69015.0,125.9405,126.0466,125.632,125.7188,69015.0
2021-05-05 15:25:00,130.41,130.7,130.21,130.46,75410.0,125.7284,126.008,125.5356,125.7766,75410.0
2021-05-05 15:30:00,130.43,130.8,130.25,130.74,87935.0,125.7477,126.1044,125.5742,126.0466,87935.0
2021-05-05 15:35:00,130.75,130.98,130.64,130.97,65749.0,126.0562,126.278,125.9502,126.2683,65749.0
2021-05-05 15:40:00,130.96,130.99,130.72,130.91,113848.0,126.2587,126.2876,126.0273,126.2105,113848.0
2021-05-05 15:45:00,130.92,130.96,130.6,130.66,54445.0,126.2201,126.2587,125.9116,125.9695,54445.0
2021-05-05 15:50:00,130.64,130.74,130.35,130.38,141602.0,125.9502,126.0466,125.6706,125.6995,141602.0
2021-05-05 15:55:00,130.4,130.45,130.18,130.28,283060.0,125.7188,125.767,125.5067,125.6031,283060.0
2021-05-06 09:30:00,129.6,129.7,128.56,128.56,211315.0,124.9475,125.0439,123.9448,123.9448,211315.0
2021-05-06 09:35:00,128.59,130.07,128.55,130.07,85705.0,123.9738,125.4006,123.9352,125.4006,85705.0
2021-05-06 09:40:00,130.02,130.09,128.79,129.05,111116.0,125.3524,125.4199,124.1666,124.4172,111116.0
2021-05-06 09:45:00,129.01,129.52,128.85,129.17,66617.0,124.3787,124.8704,124.2244,124.5329,66617.0
2021-05-06 09:50:00,129.15,129.68,128.96,129.14,45159.0,124.5137,125.0246,124.3305,124.504,45159.0
2021-05-06 09:55:00,129.07,129.18,128.65,128.71,58057.0,124.4365,124.5426,124.0316,124.0895,58057.0
2021-05-06 10:00:00,128.69,128.87,128.14,128.5,78122.0,124.0702,124.2437,123.5399,123.887,78122.0
2021-05-06 10:05:00,128.48,128.5,128.01,128.09,64628.0,123.8677,123.887,123.4146,123.4917,64628.0
2021-05-06 10:10:00,128.06,128.79,128.06,128.53,48029.0,123.4628,124.1666,123.4628,123.9159,48029.0
2021-05-06 10:15:00,128.48,128.7,128.01,128.01,45116.0,123.8677,124.0798,123.4146,123.4146,45116.0
2021-05-06 10:20:00,128.01,128.19,127.76,128.13,89188.0,123.4146,123.5881,123.1736,123.5303,89188.0
2021-05-06 10:25:00,128.12,128.52,127.92,128.22,73132.0,123.5206,123.9063,123.3278,123.617,73132.0
2021-05-06 10:30:00,128.19,128.58,128.16,128.52,73877.0,123.5881,123.9641,123.5592,123.9063,73877.0
2021-05-06 10:35:00,128.53,129.28,128.53,129.15,47550.0,123.9159,124.639,123.9159,124.5137,47550.0
2021-05-06 10:40:00,129.22,129.69,129.12,129.15,82852.0,124.5811,125.0343,124.4847,124.5137,82852.0
2021-05-06 10:45:00,129.17,129.37,128.95,128.95,91804.0,124.5329,124.7258,124.3208,124.3208,91804.0
2021-05-06 10:50:00,128.96,129.55,128.94,129.48,75248.0,124.3305,124.8993,124.3112,124.8318,75248.0
2021-05-06 10:55:00,129.49,129.74,129.3,129.72,138016.0,124.8415,125.0825,124.6583,125.0632,138016.0
2021-05-06 11:00:00,129.74,129.8,129.14,129.25,133254.0,125.0825,125.1403,124.504,124.6101,133254.0
2021-05-06 11:05:00,129.25,129.44,128.44,128.47,52589.0,124.6101,124.7932,123.8291,123.8581,52589.0
2021-05-06 11:10:00,128.53,128.7,128.39,128.55,22835.0,123.9159,124.0798,123.7809,123.9352,22835.0
2021-05-06 11:15:00,128.68,129.28,128.6,129.22,52617.0,124.0605,124.639,123.9834,124.5811,52617.0
2021-05-06 11:20:00,129.19,129.85,129.17,129.74,49745.0,124.5522,125.1885,124.5329,125.0825,49745.0
2021-05-06 11:25:00,129.75,129.98,129.65,129.89,63174.0,125.0921,125.3139,124.9957,125.2271,63174.0
2021-05-06 11:30:00,129.9,130.26,129.69,130.22,127754.0,125.2367,125.5838,125.0343,125.5452,127754.0
2021-05-06 11:35:00,130.25,130.3,129.96,130.06,98576.0,125.5742,125.6224,125.2946,125.391,98576.0
2021-05-06 11:40:00,130.1,130.4,130.1,130.32,39408.0,125.4296,125.7188,125.4296,125.6417,39408.0
2021-05-06 11:45:00,130.33,130.41,130.11,130.38,67475.0,125.6513,125.7284,125.4392,125.6995,67475.0
2021-05-06 11:50:00,130.39,130.72,130.37,130.55,42648.0,125.7091,126.0273,125.6899,125.8634,42648.0
2021-05-06 11:55:00,130.54,130.85,130.47,130.47,74390.0,125.8538,126.1526,125.7863,125.7863,74390.0
2021-05-06 12:00:00,130.53,130.53,130.2,130.41,51321.0,125.8441,125.8441,125.526,125.7284,51321.0
2021-05-06 12:05:00,130.45,130.48,130.16,130.2,47873.0,125.767,125.7959,125.4874,125.526,47873.0
2021-05-06 12:10:00,130.2,130.38,130.15,130.24,24285.0,125.526,125.6995,125.4778,125.5645,24285.0
2021-05-06 12:15:00,130.25,130.72,130.22,130.63,30844.0,125.5742,126.0273,125.5452,125.9405,30844.0
2021-05-06 12:20:00,130.62,130.99,130.61,130.98,31953.0,125.9309,126.2876,125.9212,126.278,31953.0
2021-05-06 12:25:00,130.98,131.32,130.95,131.16,41998.0,126.278,126.6058,126.249,126.4515,41998.0
2021-05-06 12:30:00,131.18,131.24,131.02,131.1,30499.0,126.4708,126.5286,126.3165,126.3937,30499.0
2021-05-06 12:35:00,131.14,131.15,130.78,130.89,104269.0,126.4322,126.4419,126.0851,126.1912,104269.0
2021-05-06 12:40:00,130.89,131.07,130.77,130.92,36780.0,126.1912,126.3647,126.0755,126.2201,36780.0
2021-05-06 12:45:00,130.9,130.95,130.35,130.47,54100.0,126.2008,126.249,125.6706,125.7863,54100.0
2021-05-06 12:50:00,130.5,130.75,130.46,130.6,72584.0,125.8152,126.0562,125.7766,125.9116,72584.0
2021-05-06 12:55:00,130.56,130.72,130.54,130.71,25519.0,125.873,126.0273,125.8538,126.0177,25519.0
2021-05-06 13:00:00,130.69,130.85,130.53,130.58,29469.0,125.9984,126.1526,125.8441,125.8923,29469.0
2021-05-06 13:05:00,130.56,130.62,130.34,130.43,29665.0,125.873,125.9309,125.6609,125.7477,29665.0
2021-05-06 13:10:00,130.43,130.5,130.24,130.3,34095.0,125.7477,125.8152,125.5645,125.6224,34095.0
2021-05-06 13:15:00,130.33,130.36,130.13,130.17,29367.0,125.6513,125.6802,125.4585,125.497,29367.0
2021-05-06 13:20:00,130.17,130.38,130.08,130.31,32871.0,125.497,125.6995,125.4103,125.632,32871.0
2021-05-06 13:25:00,130.32,130.41,130.28,130.41,16613.0,125.6417,125.7284,125.6031,125.7284,16613.0
2021-05-06 13:30:00,130.38,130.5,130.24,130.26,21738.0,125.6995,125.8152,125.5645,125.5838,21738.0
2021-05-06 13:35:00,130.27,130.39,130.04,130.07,28802.0,125.5935,125.7091,125.3717,125.4006,28802.0
2021-05-06 13:40:00,130.05,130.05,129.63,129.76,52598.0,125.3814,125.3814,124.9764,125.1018,52598.0
2021-05-06 13:45:00,129.78,129.78,129.5,129.66,32958.0,125.121,125.121,124.8511,125.0054,32958.0
2021-05-06 13:50:00,129.65,129.7,129.47,129.5,22080.0,124.9957,125.0439,124.8222,124.8511,22080.0
2021-05-06 13:55:00,129.46,129.56,129.25,129.34,45502.0,124.8125,124.9089,124.6101,124.6968,45502.0
2021-05-06 14:00:00,129.34,129.53,129.29,129.37,33899.0,124.6968,124.88,124.6486,124.7258,33899.0
2021-05-06 14:05:00,129.37,129.69,129.37,129.64,41675.0,124.7258,125.0343,124.7258,124.9861,41675.0
2021-05-06 14:10:00,129.65,129.94,129.26,129.77,50513.0,124.9957,125.2753,124.6197,125.1114,50513.0
2021-05-06 14:15:00,129.75,129.85,129.6,129.65,32961.0,125.0921,125.1885,124.9475,124.9957,32961.0
2021-05-06 14:20:00,129.64,129.74,129.37,129.74,39610.0,124.9861,125.0825,124.7258,125.0825,39610.0
2021-05-06 14:25:00,129.73,129.79,129.02,129.08,49143.0,125.0728,125.1307,124.3883,124.4462,49143.0
2021-05-06 14:30:00,129.08,129.25,129.07,129.22,39907.0,124.4462,124.6101,124.4365,124.5811,39907.0
2021-05-06 14:35:00,129.14,129.4,129.11,129.26,41216.0,124.504,124.7547,124.4751,124.6197,41216.0
2021-05-06 14:40:00,129.26,129.41,129.06,129.2,40833.0,124.6197,124.7643,124.4269,124.5619,40833.0
2021-05-06 14:45:00,129.24,129.58,129.19,129.53,41839.0,124.6004,124.9282,124.5522,124.88,41839.0
2021-05-06 14:50:00,129.53,129.89,129.47,129.62,38266.0,124.88,125.2271,124.8222,124.9668,38266.0
2021-05-06 14:55:00,129.61,129.75,129.41,129.6,35388.0,124.9571,125.0921,124.7643,124.9475,35388.0
2021-05-06 15:00:00,129.57,129.85,129.55,129.78,45306.0,124.9186,125.1885,124.8993,125.121,45306.0
2021-05-06 15:05:00,129.75,129.99,129.63,129.97,53352.0,125.0921,125.3235,124.9764,125.3042,53352.0
2021-05-06 15:10:00,129.97,130.24,129.87,130.22,76903.0,125.3042,125.5645,125.2078,125.5452,76903.0
2021-05-06 15:15:00,130.19,130.31,130.16,130.24,51142.0,125.5163,125.632,125.4874,125.5645,51142.0
2021-05-06 15:20:00,130.25,130.34,130.18,130.32,65463.0,125.5742,125.6609,125.5067,125.6417,65463.0
2021-05-06 15:25:00,130.31,130.5,130.14,130.38,58666.0,125.632,125.8152,125.4681,125.6995,58666.0
2021-05-06 15:30:00,130.38,130.5,130.34,130.49,61138.0,125.6995,125.8152,125.6609,125.8056,61138.0
2021-05-06 15:35:00,130.49,130.78,130.41,130.69,66851.0,125.8056,126.0851,125.7284,125.9984,66851.0
2021-05-06 15:40:00,130.69,130.91,130.67,130.75,104781.0,125.9984,126.2105,125.9791,126.0562,104781.0
2021-05-06 15:45:00,130.75,130.93,130.59,130.88,140289.0,126.0562,126.2298,125.902,126.1816,140289.0
2021-05-06 15:50:00,130.94,131.72,130.79,131.72,289315.0,126.2394,126.9914,126.0948,126.9914,289315.0
2021-05-06 15:55:00,131.72,131.89,131.41,131.73,279420.0,126.9914,127.1553,126.6925,127.001,279420.0
2021-05-07 09:30:00,132.56,133.27,131.64,132.29,265452.0,127.8012,128.4858,126.9143,127.5409,265452.0
2021-05-07 09:35:00,132.27,133.01,131.92,132.69,125318.0,127.5217,128.2351,127.1842,127.9266,125318.0
2021-05-07 09:40:00,132.78,133.09,132.16,132.6,69512.0,128.0133,128.3122,127.4156,127.8398,69512.0
2021-05-07 09:45:00,132.67,132.91,132.2,132.68,157619.0,127.9073,128.1387,127.4542,127.9169,157619.0
2021-05-07 09:50:00,132.7,132.91,132.23,132.55,63550.0,127.9362,128.1387,127.4831,127.7916,63550.0
2021-05-07 09:55:00,132.57,132.6,132.03,132.16,58655.0,127.8109,127.8398,127.2903,127.4156,58655.0
2021-05-07 10:00:00,132.17,132.41,131.74,131.96,66072.0,127.4252,127.6566,127.0107,127.2228,66072.0
2021-05-07 10:05:00,132.0,132.86,131.93,132.82,68534.0,127.2613,128.0905,127.1939,128.0519,68534.0
2021-05-07 10:10:00,132.84,133.04,132.73,132.87,110050.0,128.0712,128.264,127.9651,128.1001,110050.0
2021-05-07 10:15:00,132.88,133.5,132.88,133.36,108454.0,128.1098,128.7075,128.1098,128.5725,108454.0
2021-05-07 10:20:00,133.36,133.47,133.07,133.07,62358.0,128.5725,128.6786,128.2929,128.2929,62358.0
2021-05-07 10:25:00,133.09,133.18,132.94,133.15,47190.0,128.3122,128.399,128.1676,128.3701,47190.0
2021-05-07 10:30:00,133.15,133.4,133.15,133.36,51992.0,128.3701,128.6111,128.3701,128.5725,51992.0
2021-05-07 10:35:00,133.38,133.64,133.08,133.15,110762.0,128.5918,128.8425,128.3026,128.3701,110762.0
2021-05-07 10:40:00,133.12,133.48,133.07,133.34,94054.0,128.3411,128.6882,128.2929,128.5532,94054.0
2021-05-07 10:45:00,133.28,133.39,132.98,133.18,42813.0,128.4954,128.6014,128.2062,128.399,42813.0
2021-05-07 10:50:00,133.15,133.3,132.96,133.01,32031.0,128.3701,128.5147,128.1869,128.2351,32031.0
2021-05-07 10:55:00,133.04,133.12,132.83,133.09,37316.0,128.264,128.3411,128.0616,128.3122,37316.0
2021-05-07 11:00:00,133.06,133.26,132.99,133.16,38121.0,128.2833,128.4761,128.2158,128.3797,38121.0
2021-05-07 11:05:00,133.2,133.31,132.87,132.88,49770.0,128.4183,128.5243,128.1001,128.1098,49770.0
2021-05-07 11:10:00,132.87,133.2,132.77,133.17,45689.0,128.1001,128.4183,128.0037,128.3893,45689.0
2021-05-07 11:15:00,133.16,133.25,132.96,133.03,27678.0,128.3797,128.4665,128.1869,128.2544,27678.0
2021-05-07 11:20:00,133.0,133.03,132.85,132.91,34112.0,128.2254,128.2544,128.0808,128.1387,34112.0
2021-05-07 11:25:00,132.93,133.2,132.89,133.19,33103.0,128.158,128.4183,128.1194,128.4086,33103.0
2021-05-07 11:30:00,133.19,133.32,133.06,133.25,43330.0,128.4086,128.534,128.2833,128.4665,43330.0
2021-05-07 11:35:00,133.25,133.4,133.01,133.19,42256.0,128.4665,128.6111,128.2351,128.4086,42256.0
2021-05-07 11:40:00,133.18,133.42,133.14,133.41,39000.0,128.399,128.6304,128.3604,128.6207,39000.0
2021-05-07 11:45:00,133.4,133.45,133.22,133.29,29265.0,128.6111,128.6593,128.4376,128.505,29265.0
2021-05-07 11:50:00,133.32,133.7,133.3,133.65,106508.0,128.534,128.9003,128.5147,128.8521,106508.0
2021-05-07 11:55:00,133.67,133.99,133.61,133.83,81502.0,128.8714,129.1799,128.8136,129.0257,81502.0
2021-05-07 12:00:00,133.84,134.06,133.84,134.03,148265.0,129.0353,129.2474,129.0353,129.2185,148265.0
2021-05-07 12:05:00,134.04,134.07,133.83,133.96,57868.0,129.2281,129.257,129.0257,129.151,57868.0
2021-05-07 12:10:00,133.97,134.04,133.61,133.68,147061.0,129.1606,129.2281,128.8136,128.881,147061.0
2021-05-07 12:15:00,133.69,134.03,133.69,133.96,105490.0,128.8907,129.2185,128.8907,129.151,105490.0
2021-05-07 12:20:00,133.96,134.1,133.92,134.0,76813.0,129.151,129.286,129.1124,129.1896,76813.0
2021-05-07 12:25:00,134.01,134.04,133.58,133.68,51454.0,129.1992,129.2281,128.7846,128.881,51454.0
2021-05-07 12:30:00,133.69,133.73,133.48,133.58,53780.0,128.8907,128.9292,128.6882,128.7846,53780.0
2021-05-07 12:35:00,133.57,133.57,133.19,133.19,54470.0,128.775,128.775,128.4086,128.4086,54470.0
2021-05-07 12:40:00,133.21,133.35,133.16,133.23,42973.0,128.4279,128.5629,128.3797,128.4472,42973.0
2021-05-07 12:45:00,133.26,133.41,133.15,133.38,38120.0,128.4761,128.6207,128.3701,128.5918,38120.0
2021-05-07 12:50:00,133.37,133.39,133.26,133.37,29308.0,128.5822,128.6014,128.4761,128.5822,29308.0
2021-05-07 12:55:00,133.36,133.71,133.33,133.67,37708.0,128.5725,128.91,128.5436,128.8714,37708.0
2021-05-07 13:00:00,133.68,133.71,133.47,133.47,17420.0,128.881,128.91,128.6786,128.6786,17420.0
2021-05-07 13:05:00,133.47,133.47,133.14,133.36,35147.0,128.6786,128.6786,128.3604,128.5725,35147.0
2021-05-07 13:10:00,133.42,133.51,133.34,133.36,21605.0,128.6304,128.7171,128.5532,128.5725,21605.0
2021-05-07 13:15:00,133.32,133.32,133.06,133.09,28659.0,128.534,128.534,128.2833,128.3122,28659.0
2021-05-07 13:20:00,133.09,133.14,132.92,133.0,40438.0,128.3122,128.3604,128.1483,128.2254,40438.0
2021-05-07 13:25:00,133.0,133.02,132.48,132.5,55244.0,128.2254,128.2447,127.7241,127.7434,55244.0
2021-05-07 13:30:00,132.51,132.77,132.51,132.74,42651.0,127.753,128.0037,127.753,127.9748,42651.0
2021-05-07 13:35:00,132.74,132.93,132.61,132.81,51937.0,127.9748,128.158,127.8494,128.0423,51937.0
2021-05-07 13:40:00,132.8,132.8,132.63,132.65,35730.0,128.0326,128.0326,127.8687,127.888,35730.0
2021-05-07 13:45:00,132.68,132.73,132.54,132.62,26649.0,127.9169,127.9651,127.782,127.8591,26649.0
2021-05-07 13:50:00,132.67,132.67,132.47,132.47,26313.0,127.9073,127.9073,127.7145,127.7145,26313.0
2021-05-07 13:55:00,132.47,132.56,132.35,132.35,36369.0,127.7145,127.8012,127.5988,127.5988,36369.0
2021-05-07 14:00:00,132.33,132.34,131.82,132.16,55922.0,127.5795,127.5891,127.0878,127.4156,55922.0
2021-05-07 14:05:00,132.15,132.43,132.14,132.39,36898.0,127.406,127.6759,127.3963,127.6373,36898.0
2021-05-07 14:10:00,132.37,132.52,132.27,132.32,40440.0,127.6181,127.7627,127.5217,127.5699,40440.0
2021-05-07 14:15:00,132.3,132.46,132.24,132.42,22436.0,127.5506,127.7048,127.4927,127.6663,22436.0
2021-05-07 14:20:00,132.41,132.58,132.39,132.57,27197.0,127.6566,127.8205,127.6373,127.8109,27197.0
2021-05-07 14:25:00,132.55,132.62,132.36,132.47,23827.0,127.7916,127.8591,127.6084,127.7145,23827.0
2021-05-07 14:30:00,132.49,132.65,132.48,132.55,26251.0,127.7338,127.888,127.7241,127.7916,26251.0
2021-05-07 14:35:00,132.53,132.56,132.19,132.41,38840.0,127.7723,127.8012,127.4445,127.6566,38840.0
2021-05-07 14:40:00,132.39,132.4,132.18,132.37,39926.0,127.6373,127.647,127.4349,127.6181,39926.0
2021-05-07 14:45:00,132.38,132.54,132.31,132.51,31425.0,127.6277,127.782,127.5602,127.753,31425.0
2021-05-07 14:50:00,132.5,132.71,132.5,132.62,34946.0,127.7434,127.9459,127.7434,127.8591,34946.0
2021-05-07 14:55:00,132.63,132.78,132.61,132.67,30817.0,127.8687,128.0133,127.8494,127.9073,30817.0
2021-05-07 15:00:00,132.69,132.93,132.59,132.87,73400.0,127.9266,128.158,127.8302,128.1001,73400.0
2021-05-07 15:05:00,132.87,133.0,132.84,132.97,33105.0,128.1001,128.2254,128.0712,128.1965,33105.0
2021-05-07 15:10:00,132.96,132.99,132.85,132.94,30135.0,128.1869,128.2158,128.0808,128.1676,30135.0
2021-05-07 15:15:00,132.93,133.23,132.92,133.19,48830.0,128.158,128.4472,128.1483,128.4086,48830.0
2021-05-07 15:20:00,133.18,133.42,133.12,133.16,142199.0,128.399,128.6304,128.3411,128.3797,142199.0
2021-05-07 15:25:00,133.17,133.27,133.05,133.21,39605.0,128.3893,128.4858,128.2737,128.4279,39605.0
2021-05-07 15:30:00,133.23,133.38,133.06,133.06,87081.0,128.4472,128.5918,128.2833,128.2833,87081.0
2021-05-07 15:35:00,133.08,133.17,132.83,132.95,120208.0,128.3026,128.3893,128.0616,128.1772,120208.0
2021-05-07 15:40:00,132.96,133.05,132.65,132.68,136601.0,128.1869,128.2737,127.888,127.9169,136601.0
2021-05-07 15:45:00,132.66,133.07,132.63,133.01,106081.0,127.8977,128.2929,127.8687,128.2351,106081.0
2021-05-07 15:50:00,133.01,133.08,132.8,132.98,175046.0,128.2351,128.3026,128.0326,128.2062,175046.0
2021-05-07 15:55:00,133.01,133.09,132.69,132.84,388349.0,128.2351,128.3122,127.9266,128.0712,388349.0
2021-05-10 09:30:00,131.92,131.92,130.14,130.33,217155.0,127.1842,127.1842,125.4681,125.6513,217155.0
2021-05-10 09:35:00,130.34,130.5,129.62,129.69,171518.0,125.6609,125.8152,124.9668,125.0343,171518.0
2021-05-10 09:40:00,129.68,129.87,129.18,129.39,88447.0,125.0246,125.2078,124.5426,124.745,88447.0
2021-05-10 09:45:00,129.35,129.64,129.02,129.46,68142.0,124.7065,124.9861,124.3883,124.8125,68142.0
2021-05-10 09:50:00,129.48,129.51,129.16,129.32,55431.0,124.8318,124.8607,124.5233,124.6776,55431.0
2021-05-10 09:55:00,129.36,129.56,129.07,129.41,99736.0,124.7161,124.9089,124.4365,124.7643,99736.0
2021-05-10 10:00:00,129.47,129.5,128.9,129.11,71680.0,124.8222,124.8511,124.2726,124.4751,71680.0
2021-05-10 10:05:00,129.1,129.46,128.73,129.29,81264.0,124.4655,124.8125,124.1087,124.6486,81264.0
2021-05-10 10:10:00,129.27,130.13,129.27,130.03,90741.0,124.6294,125.4585,124.6294,125.3621,90741.0
2021-05-10 10:15:00,130.07,130.21,129.8,129.97,55103.0,125.4006,125.5356,125.1403,125.3042,55103.0
2021-05-10 10:20:00,130.02,130.22,129.46,129.55,50661.0,125.3524,125.5452,124.8125,124.8993,50661.0
2021-05-10 10:25:00,129.55,129.58,129.24,129.33,66597.0,124.8993,124.9282,124.6004,124.6872,66597.0
2021-05-10 10:30:00,129.27,129.27,128.81,128.81,89370.0,124.6294,124.6294,124.1859,124.1859,89370.0
2021-05-10 10:35:00,128.83,129.13,128.71,129.13,89708.0,124.2051,124.4944,124.0895,124.4944,89708.0
2021-05-10 10:40:00,129.14,129.14,128.52,128.63,62476.0,124.504,124.504,123.9063,124.0123,62476.0
2021-05-10 10:45:00,128.63,128.7,128.06,128.08,79768.0,124.0123,124.0798,123.4628,123.4821,79768.0
2021-05-10 10:50:00,128.1,128.2,127.83,127.93,115420.0,123.5014,123.5978,123.241,123.3375,115420.0
2021-05-10 10:55:00,127.9,128.08,127.76,127.93,81979.0,123.3085,123.4821,123.1736,123.3375,81979.0
2021-05-10 11:00:00,127.93,128.01,127.67,127.78,108205.0,123.3375,123.4146,123.0868,123.1928,108205.0
2021-05-10 11:05:00,127.76,127.86,127.47,127.57,104877.0,123.1736,123.27,122.894,122.9904,104877.0
2021-05-10 11:10:00,127.56,127.6,127.26,127.3,78962.0,122.9807,123.0193,122.6915,122.7301,78962.0
2021-05-10 11:15:00,127.27,127.54,127.11,127.54,58463.0,122.7011,122.9615,122.5469,122.9615,58463.0
2021-05-10 11:20:00,127.57,127.92,127.56,127.85,106818.0,122.9904,123.3278,122.9807,123.2603,106818.0
2021-05-10 11:25:00,127.82,127.91,127.57,127.62,59184.0,123.2314,123.3182,122.9904,123.0386,59184.0
2021-05-10 11:30:00,127.63,127.67,127.12,127.15,86485.0,123.0482,123.0868,122.5565,122.5855,86485.0
2021-05-10 11:35:00,127.17,127.33,127.07,127.07,69242.0,122.6047,122.759,122.5083,122.5083,69242.0
2021-05-10 11:40:00,127.07,127.67,126.92,127.62,144841.0,122.5083,123.0868,122.3637,123.0386,144841.0
2021-05-10 11:45:00,127.65,127.68,127.29,127.29,52940.0,123.0675,123.0964,122.7204,122.7204,52940.0
2021-05-10 11:50:00,127.31,127.32,126.96,127.02,63797.0,122.7397,122.7494,122.4023,122.4601,63797.0
2021-05-10 11:55:00,127.02,127.19,126.94,127.03,97851.0,122.4601,122.624,122.383,122.4698,97851.0
2021-05-10 12:00:00,127.03,127.38,127.0,127.38,73844.0,122.4698,122.8072,122.4408,122.8072,73844.0
2021-05-10 12:05:00,127.37,127.38,127.16,127.19,60287.0,122.7976,122.8072,122.5951,122.624,60287.0
2021-05-10 12:10:00,127.2,127.6,127.18,127.54,62030.0,122.6337,123.0193,122.6144,122.9615,62030.0
2021-05-10 12:15:00,127.54,127.81,127.53,127.73,58242.0,122.9615,123.2218,122.9518,123.1446,58242.0
2021-05-10 12:20:00,127.72,127.79,127.57,127.63,62052.0,123.135,123.2025,122.9904,123.0482,62052.0
2021-05-10 12:25:00,127.63,127.85,127.41,127.46,76639.0,123.0482,123.2603,122.8361,122.8843,76639.0
2021-05-10 12:30:00,127.44,127.5,127.3,127.39,38667.0,122.865,122.9229,122.7301,122.8168,38667.0
2021-05-10 12:35:00,127.4,127.62,127.39,127.62,41093.0,122.8265,123.0386,122.8168,123.0386,41093.0
2021-05-10 12:40:00,127.62,127.87,127.55,127.87,62142.0,123.0386,123.2796,122.9711,123.2796,62142.0
2021-05-10 12:45:00,127.86,128.08,127.74,127.92,60695.0,123.27,123.4821,123.1543,123.3278,60695.0
2021-05-10 12:50:00,127.91,127.95,127.72,127.77,27270.0,123.3182,123.3567,123.135,123.1832,27270.0
2021-05-10 12:55:00,127.77,127.86,127.72,127.8,27867.0,123.1832,123.27,123.135,123.2121,27867.0
2021-05-10 13:00:00,127.79,127.98,127.55,127.56,31855.0,123.2025,123.3857,122.9711,122.9807,31855.0
2021-05-10 13:05:00,127.56,127.61,127.42,127.52,35749.0,122.9807,123.0289,122.8458,122.9422,35749.0
2021-05-10 13:10:00,127.53,127.57,127.37,127.51,28590.0,122.9518,122.9904,122.7976,122.9325,28590.0
2021-05-10 13:15:00,127.51,127.58,127.35,127.45,24716.0,122.9325,123.0,122.7783,122.8747,24716.0
2021-05-10 13:20:00,127.46,127.68,127.42,127.62,27912.0,122.8843,123.0964,122.8458,123.0386,27912.0
2021-05-10 13:25:00,127.63,127.66,127.35,127.37,27765.0,123.0482,123.0771,122.7783,122.7976,27765.0
2021-05-10 13:30:00,127.35,127.46,127.21,127.21,31248.0,122.7783,122.8843,122.6433,122.6433,31248.0
2021-05-10 13:35:00,127.2,127.35,127.14,127.28,34949.0,122.6337,122.7783,122.5758,122.7108,34949.0
2021-05-10 13:40:00,127.27,127.28,127.07,127.1,44227.0,122.7011,122.7108,122.5083,122.5373,44227.0
2021-05-10 13:45:00,127.11,127.24,127.05,127.09,32457.0,122.5469,122.6722,122.489,122.5276,32457.0
2021-05-10 13:50:00,127.09,127.22,126.92,126.92,54664.0,122.5276,122.6529,122.3637,122.3637,54664.0
2021-05-10 13:55:00,126.91,127.5,126.77,127.25,89278.0,122.3541,122.9229,122.2191,122.6819,89278.0
2021-05-10 14:00:00,127.26,127.28,126.8,127.09,62458.0,122.6915,122.7108,122.248,122.5276,62458.0
2021-05-10 14:05:00,127.07,127.12,126.79,126.8,38546.0,122.5083,122.5565,122.2384,122.248,38546.0
2021-05-10 14:10:00,126.78,126.87,126.53,126.65,56686.0,122.2287,122.3155,121.9877,122.1034,56686.0
2021-05-10 14:15:00,126.65,126.65,126.18,126.39,129507.0,122.1034,122.1034,121.6503,121.8527,129507.0
2021-05-10 14:20:00,126.4,126.44,126.08,126.19,72177.0,121.8624,121.9009,121.5539,121.6599,72177.0
2021-05-10 14:25:00,126.2,126.31,125.66,125.91,117852.0,121.6696,121.7756,121.1489,121.39,117852.0
2021-05-10 14:30:00,125.91,126.0,125.53,125.97,119929.0,121.39,121.4767,121.0236,121.4478,119929.0
2021-05-10 14:35:00,125.99,125.99,125.66,125.73,86654.0,121.4671,121.4671,121.1489,121.2164,86654.0
2021-05-10 14:40:00,125.73,125.83,125.58,125.64,67123.0,121.2164,121.3128,121.0718,121.1297,67123.0
2021-05-10 14:45:00,125.62,125.69,125.41,125.41,60343.0,121.1104,121.1779,120.9079,120.9079,60343.0
2021-05-10 14:50:00,125.4,125.52,125.2,125.44,83677.0,120.8983,121.014,120.7055,120.9368,83677.0
2021-05-10 14:55:00,125.44,125.51,125.31,125.48,53837.0,120.9368,121.0043,120.8115,120.9754,53837.0
2021-05-10 15:00:00,125.47,125.67,125.41,125.58,71995.0,120.9658,121.1586,120.9079,121.0718,71995.0
2021-05-10 15:05:00,125.58,125.62,125.38,125.61,83555.0,121.0718,121.1104,120.879,121.1007,83555.0
2021-05-10 15:10:00,125.61,125.97,125.61,125.8,95584.0,121.1007,121.4478,121.1007,121.2839,95584.0
2021-05-10 15:15:00,125.8,125.87,125.52,125.59,85601.0,121.2839,121.3514,121.014,121.0815,85601.0
2021-05-10 15:20:00,125.58,125.61,125.3,125.52,127956.0,121.0718,121.1007,120.8019,121.014,127956.0
2021-05-10 15:25:00,125.54,125.75,125.5,125.65,100081.0,121.0333,121.2357,120.9947,121.1393,100081.0
2021-05-10 15:30:00,125.64,125.64,125.3,125.34,95386.0,121.1297,121.1297,120.8019,120.8404,95386.0
2021-05-10 15:35:00,125.35,125.55,125.29,125.42,175683.0,120.8501,121.0429,120.7922,120.9176,175683.0
2021-05-10 15:40:00,125.42,125.46,125.26,125.34,135800.0,120.9176,120.9561,120.7633,120.8404,135800.0
2021-05-10 15:45:00,125.35,125.39,124.87,125.0,392910.0,120.8501,120.8886,120.3873,120.5126,392910.0
2021-05-10 15:50:00,125.02,125.14,124.64,124.79,570576.0,120.5319,120.6476,120.1656,120.3102,570576.0
2021-05-10 15:55:00,124.81,124.99,124.51,124.71,495370.0,120.3295,120.503,120.0402,120.2331,495370.0
2021-05-11 09:30:00,119.99,120.96,117.62,120.41,951274.0,115.6825,116.6177,113.3976,116.0874,951274.0
2021-05-11 09:35:00,120.43,121.09,120.1,121.04,258871.0,116.1067,116.743,115.7885,116.6948,258871.0
2021-05-11 09:40:00,121.05,121.68,120.91,121.33,188436.0,116.7044,117.3118,116.5695,116.9744,188436.0
2021-05-11 09:45:00,121.3,121.66,120.9,121.1,139353.0,116.9455,117.2925,116.5598,116.7526,139353.0
2021-05-11 09:50:00,121.09,122.21,121.07,122.18,135231.0,116.743,117.8228,116.7237,117.7939,135231.0
2021-05-11 09:55:00,122.23,122.79,121.87,122.71,166340.0,117.8421,118.382,117.495,118.3048,166340.0
2021-05-11 10:00:00,122.72,122.76,122.23,122.45,113173.0,118.3145,118.3531,117.8421,118.0542,113173.0
2021-05-11 10:05:00,122.4,122.51,121.19,121.21,130914.0,118.006,118.112,116.8394,116.8587,130914.0
2021-05-11 10:10:00,121.22,121.5,120.79,120.84,126588.0,116.8683,117.1383,116.4538,116.502,126588.0
2021-05-11 10:15:00,120.84,121.01,120.33,120.62,166333.0,116.502,116.6659,116.0103,116.2899,166333.0
2021-05-11 10:20:00,120.62,120.97,119.97,120.0,271714.0,116.2899,116.6273,115.6632,115.6921,271714.0
2021-05-11 10:25:00,119.95,120.04,119.64,119.64,186349.0,115.6439,115.7307,115.3451,115.3451,186349.0
2021-05-11 10:30:00,119.65,119.74,119.04,119.11,375356.0,115.3547,115.4415,114.7666,114.8341,375356.0
2021-05-11 10:35:00,119.08,119.17,118.53,118.83,323503.0,114.8052,114.8919,114.2749,114.5641,323503.0
2021-05-11 10:40:00,118.81,119.62,118.68,119.36,171175.0,114.5449,115.3258,114.4195,115.0751,171175.0
2021-05-11 10:45:00,119.33,119.68,118.64,119.59,213854.0,115.0462,115.3836,114.381,115.2969,213854.0
2021-05-11 10:50:00,119.59,119.9,119.38,119.62,319726.0,115.2969,115.5957,115.0944,115.3258,319726.0
2021-05-11 10:55:00,119.62,120.1,119.58,119.78,220449.0,115.3258,115.7885,115.2872,115.48,220449.0
2021-05-11 11:00:00,119.76,119.95,119.34,119.53,140311.0,115.4608,115.6439,115.0558,115.239,140311.0
2021-05-11 11:05:00,119.48,120.41,119.47,120.05,147431.0,115.1908,116.0874,115.1812,115.7403,147431.0
2021-05-11 11:10:00,120.07,121.0,120.02,121.0,144133.0,115.7596,116.6562,115.7114,116.6562,144133.0
2021-05-11 11:15:00,121.01,121.86,120.75,121.81,138829.0,116.6659,117.4854,116.4152,117.4372,138829.0
2021-05-11 11:20:00,121.8,121.97,121.73,121.96,73005.0,117.4275,117.5914,117.36,117.5818,73005.0
2021-05-11 11:25:00,121.97,122.36,121.93,122.32,87845.0,117.5914,117.9674,117.5528,117.9288,87845.0
2021-05-11 11:30:00,122.31,122.36,121.86,122.2,111952.0,117.9192,117.9674,117.4854,117.8132,111952.0
2021-05-11 11:35:00,122.21,122.5,122.19,122.3,96250.0,117.8228,118.1024,117.8035,117.9096,96250.0
2021-05-11 11:40:00,122.27,122.28,121.83,121.89,73986.0,117.8806,117.8903,117.4564,117.5143,73986.0
2021-05-11 11:45:00,121.86,122.53,121.83,122.49,139291.0,117.4854,118.1313,117.4564,118.0927,139291.0
2021-05-11 11:50:00,122.49,122.63,122.3,122.49,484204.0,118.0927,118.2277,117.9096,118.0927,484204.0
2021-05-11 11:55:00,122.5,122.79,122.37,122.45,81327.0,118.1024,118.382,117.9771,118.0542,81327.0
2021-05-11 12:00:00,122.43,122.74,122.3,122.48,62565.0,118.0349,118.3338,117.9096,118.0831,62565.0
2021-05-11 12:05:00,122.45,123.08,122.4,123.05,121199.0,118.0542,118.6616,118.006,118.6326,121199.0
2021-05-11 12:10:00,123.05,123.25,122.93,123.16,70214.0,118.6326,118.8255,118.517,118.7387,70214.0
2021-05-11 12:15:00,123.17,123.35,122.94,123.16,84845.0,118.7483,118.9219,118.5266,118.7387,84845.0
2021-05-11 12:20:00,123.13,123.26,122.72,122.95,147004.0,118.7098,118.8351,118.3145,118.5362,147004.0
2021-05-11 12:25:00,122.92,122.94,122.42,122.44,72733.0,118.5073,118.5266,118.0253,118.0445,72733.0
2021-05-11 12:30:00,122.45,122.6,122.21,122.53,91444.0,118.0542,118.1988,117.8228,118.1313,91444.0
2021-05-11 12:35:00,122.54,123.16,122.46,123.05,268762.0,118.141,118.7387,118.0638,118.6326,268762.0
2021-05-11 12:40:00,123.01,123.08,122.64,122.66,46712.0,118.5941,118.6616,118.2374,118.2566,46712.0
2021-05-11 12:45:00,122.7,122.78,122.43,122.46,90805.0,118.2952,118.3723,118.0349,118.0638,90805.0
2021-05-11 12:50:00,122.48,122.52,122.05,122.25,71207.0,118.0831,118.1217,117.6685,117.8614,71207.0
2021-05-11 12:55:00,122.25,122.5,122.23,122.48,53668.0,117.8614,118.1024,117.8421,118.0831,53668.0
2021-05-11 13:00:00,122.5,122.96,122.42,122.95,69843.0,118.1024,118.5459,118.0253,118.5362,69843.0
2021-05-11 13:05:00,122.97,122.97,122.72,122.85,69509.0,118.5555,118.5555,118.3145,118.4398,69509.0
2021-05-11 13:10:00,122.84,122.95,122.59,122.62,44604.0,118.4302,118.5362,118.1892,118.2181,44604.0
2021-05-11 13:15:00,122.62,123.02,122.56,122.9,48960.0,118.2181,118.6037,118.1602,118.488,48960.0
2021-05-11 13:20:00,122.88,123.17,122.85,123.13,60229.0,118.4687,118.7483,118.4398,118.7098,60229.0
2021-05-11 13:25:00,123.15,123.68,123.14,123.58,80300.0,118.7291,119.24,118.7194,119.1436,80300.0
2021-05-11 13:30:00,123.58,123.64,123.42,123.51,71925.0,119.1436,119.2015,118.9894,119.0761,71925.0
2021-05-11 13:35:00,123.51,123.8,123.37,123.74,77060.0,119.0761,119.3557,118.9412,119.2979,77060.0
2021-05-11 13:40:00,123.73,123.82,123.53,123.75,52578.0,119.2882,119.375,119.0954,119.3075,52578.0
2021-05-11 13:45:00,123.8,123.89,123.66,123.75,43385.0,119.3557,119.4425,119.2207,119.3075,43385.0
2021-05-11 13:50:00,123.78,123.79,123.23,123.25,50237.0,119.3364,119.3461,118.8062,118.8255,50237.0
2021-05-11 13:55:00,123.28,123.88,123.26,123.84,67768.0,118.8544,119.4328,118.8351,119.3943,67768.0
2021-05-11 14:00:00,123.83,124.14,123.76,124.01,76294.0,119.3846,119.6835,119.3172,119.5582,76294.0
2021-05-11 14:05:00,124.0,124.06,123.57,123.6,45240.0,119.5485,119.6064,119.134,119.1629,45240.0
2021-05-11 14:10:00,123.6,123.69,123.18,123.27,71709.0,119.1629,119.2497,118.758,118.8447,71709.0
2021-05-11 14:15:00,123.27,123.56,123.27,123.55,58069.0,118.8447,119.1243,118.8447,119.1147,58069.0
2021-05-11 14:20:00,123.57,124.0,123.57,123.94,83353.0,119.134,119.5485,119.134,119.4907,83353.0
2021-05-11 14:25:00,123.91,124.34,123.75,124.2,53261.0,119.4618,119.8763,119.3075,119.7414,53261.0
2021-05-11 14:30:00,124.17,124.21,123.51,123.68,95565.0,119.7124,119.751,119.0761,119.24,95565.0
2021-05-11 14:35:00,123.67,123.79,123.3,123.44,64079.0,119.2304,119.3461,118.8737,119.0086,64079.0
2021-05-11 14:40:00,123.4,123.67,123.3,123.5,74251.0,118.9701,119.2304,118.8737,119.0665,74251.0
2021-05-11 14:45:00,123.5,123.86,123.42,123.83,50081.0,119.0665,119.4136,118.9894,119.3846,50081.0
2021-05-11 14:50:00,123.86,124.0,123.61,123.83,50810.0,119.4136,119.5485,119.1725,119.3846,50810.0
2021-05-11 14:55:00,123.82,123.98,123.59,123.68,41934.0,119.375,119.5293,119.1533,119.24,41934.0
2021-05-11 15:00:00,123.67,123.87,123.6,123.64,49204.0,119.2304,119.4232,119.1629,119.2015,49204.0
2021-05-11 15:05:00,123.66,123.78,123.39,123.41,49429.0,119.2207,119.3364,118.9604,118.9797,49429.0
2021-05-11 15:10:00,123.42,123.49,123.2,123.28,90821.0,118.9894,119.0568,118.7773,118.8544,90821.0
2021-05-11 15:15:00,123.27,123.73,123.17,123.67,98290.0,118.8447,119.2882,118.7483,119.2304,98290.0
2021-05-11 15:20:00,123.68,123.77,123.4,123.73,71446.0,119.24,119.3268,118.9701,119.2882,71446.0
2021-05-11 15:25:00,123.74,124.13,123.7,123.89,60837.0,119.2979,119.6739,119.2593,119.4425,60837.0
2021-05-11 15:30:00,123.89,123.98,123.5,123.54,80609.0,119.4425,119.5293,119.0665,119.1051,80609.0
2021-05-11 15:35:00,123.54,123.59,123.22,123.45,89870.0,119.1051,119.1533,118.7965,119.0183,89870.0
2021-05-11 15:40:00,123.42,123.76,123.38,123.5,83474.0,118.9894,119.3172,118.9508,119.0665,83474.0
2021-05-11 15:45:00,123.5,123.74,123.42,123.53,134421.0,119.0665,119.2979,118.9894,119.0954,134421.0
2021-05-11 15:50:00,123.57,123.81,123.41,123.64,265581.0,119.134,119.3654,118.9797,119.2015,265581.0
2021-05-11 15:55:00,123.64,123.67,123.35,123.55,470332.0,119.2015,119.2304,118.9219,119.1147,470332.0
2021-05-12 09:30:00,119.28,121.01,119.28,120.62,354882.0,114.998,116.6659,114.998,116.2899,354882.0
2021-05-12 09:35:00,120.64,121.0,119.83,120.18,190527.0,116.3092,116.6562,115.5282,115.8657,190527.0
2021-05-12 09:40:00,120.19,120.73,119.78,120.11,176840.0,115.8753,116.3959,115.48,115.7982,176840.0
2021-05-12 09:45:00,120.11,120.92,120.02,120.79,164124.0,115.7982,116.5791,115.7114,116.4538,164124.0
2021-05-12 09:50:00,120.8,120.92,120.07,120.13,140630.0,116.4634,116.5791,115.7596,115.8175,140630.0
2021-05-12 09:55:00,120.12,120.36,119.41,119.49,156717.0,115.8078,116.0392,115.1233,115.2004,156717.0
2021-05-12 10:00:00,119.49,119.49,118.91,118.94,240582.0,115.2004,115.2004,114.6413,114.6702,240582.0
2021-05-12 10:05:00,118.95,119.47,118.65,118.94,331176.0,114.6798,115.1812,114.3906,114.6702,331176.0
2021-05-12 10:10:00,118.92,118.92,117.98,118.09,328684.0,114.6509,114.6509,113.7447,113.8507,328684.0
2021-05-12 10:15:00,118.09,118.13,117.56,117.63,260017.0,113.8507,113.8893,113.3397,113.4072,260017.0
2021-05-12 10:20:00,117.63,117.96,117.19,117.56,397287.0,113.4072,113.7254,112.983,113.3397,397287.0
2021-05-12 10:25:00,117.55,118.0,117.31,117.31,366230.0,113.3301,113.7639,113.0987,113.0987,366230.0
2021-05-12 10:30:00,117.3,118.01,117.26,117.88,204665.0,113.0891,113.7736,113.0505,113.6482,204665.0
2021-05-12 10:35:00,117.89,118.33,117.77,118.17,206429.0,113.6579,114.0821,113.5422,113.9278,206429.0
2021-05-12 10:40:00,118.14,118.25,117.69,117.88,145281.0,113.8989,114.005,113.4651,113.6482,145281.0
2021-05-12 10:45:00,117.85,118.3,117.73,117.75,138383.0,113.6193,114.0532,113.5036,113.5229,138383.0
2021-05-12 10:50:00,117.72,117.94,117.3,117.36,183079.0,113.494,113.7061,113.0891,113.1469,183079.0
2021-05-12 10:55:00,117.4,117.48,117.04,117.31,330292.0,113.1855,113.2626,112.8384,113.0987,330292.0
2021-05-12 11:00:00,117.3,117.54,117.16,117.49,254775.0,113.0891,113.3204,112.9541,113.2722,254775.0
2021-05-12 11:05:00,117.49,117.56,117.08,117.17,246058.0,113.2722,113.3397,112.877,112.9637,246058.0
2021-05-12 11:10:00,117.16,117.84,116.98,117.84,549879.0,112.9541,113.6097,112.7805,113.6097,549879.0
2021-05-12 11:15:00,117.83,118.4,117.83,118.09,321279.0,113.6,114.1496,113.6,113.8507,321279.0
2021-05-12 11:20:00,118.06,118.2,117.89,117.9,117248.0,113.8218,113.9568,113.6579,113.6675,117248.0
2021-05-12 11:25:00,117.9,118.01,117.58,117.6,111690.0,113.6675,113.7736,113.359,113.3783,111690.0
2021-05-12 11:30:00,117.58,117.61,117.29,117.41,105363.0,113.359,113.3879,113.0794,113.1951,105363.0
2021-05-12 11:35:00,117.42,117.55,117.13,117.41,111970.0,113.2048,113.3301,112.9252,113.1951,111970.0
2021-05-12 11:40:00,117.41,117.77,117.28,117.74,101366.0,113.1951,113.5422,113.0698,113.5133,101366.0
2021-05-12 11:45:00,117.76,117.76,117.36,117.42,77456.0,113.5325,113.5325,113.1469,113.2048,77456.0
2021-05-12 11:50:00,117.39,117.39,116.87,116.92,195829.0,113.1758,113.1758,112.6745,112.7227,195829.0
2021-05-12 11:55:00,116.94,116.96,116.59,116.67,184250.0,112.742,112.7613,112.4045,112.4817,184250.0
2021-05-12 12:00:00,116.67,116.84,116.56,116.57,172931.0,112.4817,112.6456,112.3756,112.3853,172931.0
2021-05-12 12:05:00,116.56,116.76,116.54,116.55,102207.0,112.3756,112.5684,112.3563,112.366,102207.0
2021-05-12 12:10:00,116.55,116.59,116.23,116.23,185906.0,112.366,112.4045,112.0575,112.0575,185906.0
2021-05-12 12:15:00,116.23,116.34,116.07,116.33,203156.0,112.0575,112.1635,111.9032,112.1539,203156.0
2021-05-12 12:20:00,116.31,116.82,116.27,116.71,204280.0,112.1346,112.6263,112.096,112.5202,204280.0
2021-05-12 12:25:00,116.7,116.95,116.65,116.66,99857.0,112.5106,112.7516,112.4624,112.472,99857.0
2021-05-12 12:30:00,116.65,116.92,116.49,116.75,144058.0,112.4624,112.7227,112.3081,112.5588,144058.0
2021-05-12 12:35:00,116.73,117.0,116.55,116.57,139801.0,112.5395,112.7998,112.366,112.3853,139801.0
2021-05-12 12:40:00,116.57,116.68,116.19,116.51,111472.0,112.3853,112.4913,112.0189,112.3274,111472.0
2021-05-12 12:45:00,116.48,116.56,116.23,116.4,105192.0,112.2985,112.3756,112.0575,112.2214,105192.0
2021-05-12 12:50:00,116.44,116.5,116.33,116.43,104660.0,112.2599,112.3178,112.1539,112.2503,104660.0
2021-05-12 12:55:00,116.41,116.54,116.27,116.5,141401.0,112.231,112.3563,112.096,112.3178,141401.0
2021-05-12 13:00:00,116.49,117.2,116.44,117.15,187423.0,112.3081,112.9927,112.2599,112.9444,187423.0
2021-05-12 13:05:00,117.16,117.19,116.83,116.84,114292.0,112.9541,112.983,112.6359,112.6456,114292.0
2021-05-12 13:10:00,116.85,117.13,116.84,116.95,89278.0,112.6552,112.9252,112.6456,112.7516,89278.0
2021-05-12 13:15:00,116.93,116.95,116.62,116.63,122068.0,112.7323,112.7516,112.4335,112.4431,122068.0
2021-05-12 13:20:00,116.62,116.7,116.49,116.61,71871.0,112.4335,112.5106,112.3081,112.4238,71871.0
2021-05-12 13:25:00,116.6,116.61,115.92,116.1,344028.0,112.4142,112.4238,111.7586,111.9321,344028.0
2021-05-12 13:30:00,116.07,116.26,115.85,115.85,125326.0,111.9032,112.0864,111.6911,111.6911,125326.0
2021-05-12 13:35:00,115.87,116.64,115.86,116.43,114667.0,111.7104,112.4528,111.7008,112.2503,114667.0
2021-05-12 13:40:00,116.45,116.45,116.01,116.11,89368.0,112.2696,112.2696,111.8454,111.9418,89368.0
2021-05-12 13:45:00,116.1,116.14,115.97,116.06,98853.0,111.9321,111.9707,111.8068,111.8936,98853.0
2021-05-12 13:50:00,116.08,116.53,116.04,116.46,94039.0,111.9129,112.3467,111.8743,112.2792,94039.0
2021-05-12 13:55:00,116.46,116.53,116.1,116.21,77686.0,112.2792,112.3467,111.9321,112.0382,77686.0
2021-05-12 14:00:00,116.18,116.18,115.73,115.76,106018.0,112.0093,112.0093,111.5754,111.6043,106018.0
2021-05-12 14:05:00,115.75,115.92,115.69,115.73,112471.0,111.5947,111.7586,111.5369,111.5754,112471.0
2021-05-12 14:10:00,115.74,115.79,115.55,115.69,86189.0,111.5851,111.6333,111.4019,111.5369,86189.0
2021-05-12 14:15:00,115.65,115.7,115.3,115.7,116973.0,111.4983,111.5465,111.1609,111.5465,116973.0
2021-05-12 14:20:00,115.71,115.91,115.49,115.58,86475.0,111.5561,111.749,111.344,111.4308,86475.0
2021-05-12 14:25:00,115.6,115.79,115.58,115.7,68261.0,111.4501,111.6333,111.4308,111.5465,68261.0
2021-05-12 14:30:00,115.67,115.79,115.44,115.77,118197.0,111.5176,111.6333,111.2958,111.614,118197.0
2021-05-12 14:35:00,115.76,115.89,115.48,115.69,121288.0,111.6043,111.7297,111.3344,111.5369,121288.0
2021-05-12 14:40:00,115.67,115.78,115.58,115.68,131977.0,111.5176,111.6236,111.4308,111.5272,131977.0
2021-05-12 14:45:00,115.66,115.79,115.55,115.71,98118.0,111.5079,111.6333,111.4019,111.5561,98118.0
2021-05-12 14:50:00,115.7,116.04,115.65,115.78,147740.0,111.5465,111.8743,111.4983,111.6236,147740.0
2021-05-12 14:55:00,115.78,115.82,115.48,115.54,109541.0,111.6236,111.6622,111.3344,111.3922,109541.0
2021-05-12 15:00:00,115.52,115.58,115.22,115.25,133278.0,111.373,111.4308,111.0837,111.1127,133278.0
2021-05-12 15:05:00,115.24,115.46,115.19,115.45,93906.0,111.103,111.3151,111.0548,111.3055,93906.0
2021-05-12 15:10:00,115.42,115.42,114.94,114.96,250794.0,111.2766,111.2766,110.8138,110.8331,250794.0
2021-05-12 15:15:00,114.96,115.08,114.81,114.85,187847.0,110.8331,110.9488,110.6884,110.727,187847.0
2021-05-12 15:20:00,114.86,114.96,114.59,114.64,136446.0,110.7367,110.8331,110.4763,110.5246,136446.0
2021-05-12 15:25:00,114.62,114.98,114.62,114.84,193308.0,110.5053,110.8523,110.5053,110.7174,193308.0
2021-05-12 15:30:00,114.85,115.21,114.78,115.11,175022.0,110.727,111.0741,110.6595,110.9777,175022.0
2021-05-12 15:35:00,115.11,115.11,114.82,114.89,151340.0,110.9777,110.9777,110.6981,110.7656,151340.0
2021-05-12 15:40:00,114.9,115.22,114.87,115.11,166433.0,110.7752,111.0837,110.7463,110.9777,166433.0
2021-05-12 15:45:00,115.1,115.39,114.91,114.95,259563.0,110.968,111.2476,110.7849,110.8234,259563.0
2021-05-12 15:50:00,114.94,114.96,114.39,114.46,455730.0,110.8138,110.8331,110.2835,110.351,455730.0
2021-05-12 15:55:00,114.46,115.04,114.44,114.88,715979.0,110.351,110.9102,110.3317,110.7559,715979.0
2021-05-13 09:30:00,118.42,119.84,117.89,118.61,569328.0,114.1689,115.5379,113.6579,114.352,569328.0
2021-05-13 09:35:00,118.7,119.2,118.5,118.8,288516.0,114.4388,114.9209,114.246,114.5352,288516.0
2021-05-13 09:40:00,118.85,119.63,118.78,119.49,305268.0,114.5834,115.3354,114.5159,115.2004,305268.0
2021-05-13 09:45:00,119.53,120.2,119.49,119.51,357003.0,115.239,115.885,115.2004,115.2197,357003.0
2021-05-13 09:50:00,119.51,121.21,119.49,121.14,268792.0,115.2197,116.8587,115.2004,116.7912,268792.0
2021-05-13 09:55:00,121.1,121.17,120.61,121.07,212690.0,116.7526,116.8201,116.2802,116.7237,212690.0
2021-05-13 10:00:00,121.06,121.47,120.71,120.99,272946.0,116.7141,117.1094,116.3766,116.6466,272946.0
2021-05-13 10:05:00,120.99,121.18,120.71,120.71,278139.0,116.6466,116.8298,116.3766,116.3766,278139.0
2021-05-13 10:10:00,120.71,120.76,120.09,120.12,167935.0,116.3766,116.4249,115.7789,115.8078,167935.0
2021-05-13 10:15:00,120.13,120.47,120.0,120.0,118087.0,115.8175,116.1453,115.6921,115.6921,118087.0
2021-05-13 10:20:00,120.03,120.53,119.87,120.49,125781.0,115.7211,116.2031,115.5668,116.1645,125781.0
2021-05-13 10:25:00,120.5,120.59,119.72,120.01,105360.0,116.1742,116.261,115.4222,115.7018,105360.0
2021-05-13 10:30:00,120.01,120.48,119.92,120.34,82127.0,115.7018,116.1549,115.615,116.0199,82127.0
2021-05-13 10:35:00,120.36,120.4,119.93,120.27,96867.0,116.0392,116.0778,115.6246,115.9524,96867.0
2021-05-13 10:40:00,120.25,120.32,119.8,119.93,75213.0,115.9332,116.0006,115.4993,115.6246,75213.0
2021-05-13 10:45:00,119.94,120.33,119.87,120.18,88280.0,115.6343,116.0103,115.5668,115.8657,88280.0
2021-05-13 10:50:00,120.14,120.66,119.99,120.65,90817.0,115.8271,116.3284,115.6825,116.3188,90817.0
2021-05-13 10:55:00,120.68,120.87,120.28,120.31,140407.0,116.3477,116.5309,115.9621,115.991,140407.0
2021-05-13 11:00:00,120.31,120.46,119.92,120.3,241848.0,115.991,116.1356,115.615,115.9814,241848.0
2021-05-13 11:05:00,120.3,120.4,120.03,120.35,170956.0,115.9814,116.0778,115.7211,116.0296,170956.0
2021-05-13 11:10:00,120.34,120.45,120.04,120.1,102115.0,116.0199,116.126,115.7307,115.7885,102115.0
2021-05-13 11:15:00,120.07,120.47,119.97,120.47,75445.0,115.7596,116.1453,115.6632,116.1453,75445.0
2021-05-13 11:20:00,120.45,120.65,120.15,120.23,96491.0,116.126,116.3188,115.8367,115.9139,96491.0
2021-05-13 11:25:00,120.23,120.33,119.66,119.71,137874.0,115.9139,116.0103,115.3643,115.4125,137874.0
2021-05-13 11:30:00,119.71,120.05,119.55,120.01,170381.0,115.4125,115.7403,115.2583,115.7018,170381.0
2021-05-13 11:35:00,120.01,120.17,119.8,120.13,86248.0,115.7018,115.856,115.4993,115.8175,86248.0
2021-05-13 11:40:00,120.11,120.11,119.24,119.24,146959.0,115.7982,115.7982,114.9594,114.9594,146959.0
2021-05-13 11:45:00,119.27,119.89,119.2,119.87,117297.0,114.9883,115.5861,114.9209,115.5668,117297.0
2021-05-13 11:50:00,119.86,120.04,119.5,119.73,91667.0,115.5572,115.7307,115.2101,115.4318,91667.0
2021-05-13 11:55:00,119.75,119.86,119.4,119.56,159725.0,115.4511,115.5572,115.1137,115.2679,159725.0
2021-05-13 12:00:00,119.58,120.06,119.46,119.61,106348.0,115.2872,115.75,115.1715,115.3161,106348.0
2021-05-13 12:05:00,119.63,120.03,119.61,119.95,114286.0,115.3354,115.7211,115.3161,115.6439,114286.0
2021-05-13 12:10:00,119.95,120.37,119.93,120.31,77895.0,115.6439,116.0489,115.6246,115.991,77895.0
2021-05-13 12:15:00,120.33,120.37,120.02,120.02,65150.0,116.0103,116.0489,115.7114,115.7114,65150.0
2021-05-13 12:20:00,120.03,120.2,119.82,119.96,68782.0,115.7211,115.885,115.5186,115.6536,68782.0
2021-05-13 12:25:00,119.99,120.38,119.96,120.35,82242.0,115.6825,116.0585,115.6536,116.0296,82242.0
2021-05-13 12:30:00,120.38,120.97,120.38,120.88,120033.0,116.0585,116.6273,116.0585,116.5405,120033.0
2021-05-13 12:35:00,120.85,120.96,120.6,120.65,117781.0,116.5116,116.6177,116.2706,116.3188,117781.0
2021-05-13 12:40:00,120.68,120.7,120.32,120.34,88897.0,116.3477,116.367,116.0006,116.0199,88897.0
2021-05-13 12:45:00,120.33,120.71,120.33,120.66,73650.0,116.0103,116.3766,116.0103,116.3284,73650.0
2021-05-13 12:50:00,120.69,120.73,120.13,120.22,124567.0,116.3574,116.3959,115.8175,115.9042,124567.0
2021-05-13 12:55:00,120.23,120.26,119.89,120.07,84850.0,115.9139,115.9428,115.5861,115.7596,84850.0
2021-05-13 13:00:00,120.08,120.18,119.69,119.97,107604.0,115.7693,115.8657,115.3933,115.6632,107604.0
2021-05-13 13:05:00,120.0,120.21,119.82,120.16,38879.0,115.6921,115.8946,115.5186,115.8464,38879.0
2021-05-13 13:10:00,120.15,120.41,120.01,120.37,83900.0,115.8367,116.0874,115.7018,116.0489,83900.0
2021-05-13 13:15:00,120.37,120.5,119.98,120.04,52926.0,116.0489,116.1742,115.6729,115.7307,52926.0
2021-05-13 13:20:00,120.01,120.11,119.44,119.46,98823.0,115.7018,115.7982,115.1522,115.1715,98823.0
2021-05-13 13:25:00,119.47,119.86,119.4,119.67,58098.0,115.1812,115.5572,115.1137,115.374,58098.0
2021-05-13 13:30:00,119.67,119.79,119.21,119.21,69358.0,115.374,115.4897,114.9305,114.9305,69358.0
2021-05-13 13:35:00,119.22,119.41,119.0,119.25,90272.0,114.9401,115.1233,114.728,114.9691,90272.0
2021-05-13 13:40:00,119.26,119.58,119.24,119.56,81541.0,114.9787,115.2872,114.9594,115.2679,81541.0
2021-05-13 13:45:00,119.55,119.59,119.04,119.26,90141.0,115.2583,115.2969,114.7666,114.9787,90141.0
2021-05-13 13:50:00,119.29,120.13,119.29,120.13,104831.0,115.0076,115.8175,115.0076,115.8175,104831.0
2021-05-13 13:55:00,120.12,120.21,119.85,119.93,91924.0,115.8078,115.8946,115.5475,115.6246,91924.0
2021-05-13 14:00:00,119.92,120.28,119.87,120.11,161597.0,115.615,115.9621,115.5668,115.7982,161597.0
2021-05-13 14:05:00,120.16,120.84,120.03,120.59,160756.0,115.8464,116.502,115.7211,116.261,160756.0
2021-05-13 14:10:00,120.59,120.71,120.33,120.33,102364.0,116.261,116.3766,116.0103,116.0103,102364.0
2021-05-13 14:15:00,120.34,120.43,120.08,120.1,78054.0,116.0199,116.1067,115.7693,115.7885,78054.0
2021-05-13 14:20:00,120.12,120.5,120.05,120.24,62095.0,115.8078,116.1742,115.7403,115.9235,62095.0
2021-05-13 14:25:00,120.24,120.5,120.05,120.5,49172.0,115.9235,116.1742,115.7403,116.1742,49172.0
2021-05-13 14:30:00,120.53,120.55,120.16,120.55,65402.0,116.2031,116.2224,115.8464,116.2224,65402.0
2021-05-13 14:35:00,120.58,120.93,120.47,120.68,70332.0,116.2513,116.5887,116.1453,116.3477,70332.0
2021-05-13 14:40:00,120.69,121.04,120.57,120.92,87447.0,116.3574,116.6948,116.2417,116.5791,87447.0
2021-05-13 14:45:00,120.92,120.95,120.59,120.95,139907.0,116.5791,116.608,116.261,116.608,139907.0
2021-05-13 14:50:00,120.93,120.94,120.54,120.77,129563.0,116.5887,116.5984,116.2127,116.4345,129563.0
2021-05-13 14:55:00,120.79,120.8,120.16,120.21,82030.0,116.4538,116.4634,115.8464,115.8946,82030.0
2021-05-13 15:00:00,120.23,120.71,120.22,120.49,68112.0,115.9139,116.3766,115.9042,116.1645,68112.0
2021-05-13 15:05:00,120.5,120.81,120.5,120.81,66093.0,116.1742,116.4731,116.1742,116.4731,66093.0
2021-05-13 15:10:00,120.84,120.84,120.16,120.38,104062.0,116.502,116.502,115.8464,116.0585,104062.0
2021-05-13 15:15:00,120.43,120.56,120.32,120.39,64079.0,116.1067,116.232,116.0006,116.0681,64079.0
2021-05-13 15:20:00,120.39,120.47,120.1,120.31,119778.0,116.0681,116.1453,115.7885,115.991,119778.0
2021-05-13 15:25:00,120.31,120.61,120.27,120.43,96842.0,115.991,116.2802,115.9524,116.1067,96842.0
2021-05-13 15:30:00,120.44,120.93,120.44,120.75,102951.0,116.1163,116.5887,116.1163,116.4152,102951.0
2021-05-13 15:35:00,120.72,120.9,120.53,120.79,100973.0,116.3863,116.5598,116.2031,116.4538,100973.0
2021-05-13 15:40:00,120.79,120.87,120.58,120.75,85382.0,116.4538,116.5309,116.2513,116.4152,85382.0
2021-05-13 15:45:00,120.76,120.83,120.58,120.63,96909.0,116.4249,116.4923,116.2513,116.2995,96909.0
2021-05-13 15:50:00,120.64,120.65,120.03,120.13,236858.0,116.3092,116.3188,115.7211,115.8175,236858.0
2021-05-13 15:55:00,120.13,120.13,119.68,119.92,487599.0,115.8175,115.8175,115.3836,115.615,487599.0
2021-05-14 09:30:00,121.78,122.54,120.88,121.63,543265.0,117.4082,118.141,116.5405,117.2636,543265.0
2021-05-14 09:35:00,121.65,121.68,120.26,120.48,285318.0,117.2829,117.3118,115.9428,116.1549,285318.0
2021-05-14 09:40:00,120.54,121.24,120.5,121.0,277238.0,116.2127,116.8876,116.1742,116.6562,277238.0
2021-05-14 09:45:00,121.02,121.29,120.83,121.19,208407.0,116.6755,116.9358,116.4923,116.8394,208407.0
2021-05-14 09:50:00,121.22,121.69,120.98,121.5,215231.0,116.8683,117.3215,116.637,117.1383,215231.0
2021-05-14 09:55:00,121.48,122.3,121.33,122.27,291138.0,117.119,117.9096,116.9744,117.8806,291138.0
2021-05-14 10:00:00,122.26,122.57,122.06,122.25,142138.0,117.871,118.1699,117.6782,117.8614,142138.0
2021-05-14 10:05:00,122.24,122.43,122.09,122.41,140324.0,117.8517,118.0349,117.7071,118.0156,140324.0
2021-05-14 10:10:00,122.4,122.97,122.28,122.9,183039.0,118.006,118.5555,117.8903,118.488,183039.0
2021-05-14 10:15:00,122.9,122.93,122.56,122.63,120283.0,118.488,118.517,118.1602,118.2277,120283.0
2021-05-14 10:20:00,122.68,122.77,122.34,122.41,135801.0,118.2759,118.3627,117.9481,118.0156,135801.0
2021-05-14 10:25:00,122.41,122.91,122.36,122.73,211765.0,118.0156,118.4977,117.9674,118.3241,211765.0
2021-05-14 10:30:00,122.74,123.23,122.74,123.03,100637.0,118.3338,118.8062,118.3338,118.6134,100637.0
2021-05-14 10:35:00,123.03,123.1,122.66,122.81,97450.0,118.6134,118.6808,118.2566,118.4013,97450.0
2021-05-14 10:40:00,122.84,123.17,122.76,123.02,111245.0,118.4302,118.7483,118.3531,118.6037,111245.0
2021-05-14 10:45:00,123.04,123.61,123.04,123.59,110465.0,118.623,119.1725,118.623,119.1533,110465.0
2021-05-14 10:50:00,123.6,123.63,123.3,123.42,72258.0,119.1629,119.1918,118.8737,118.9894,72258.0
2021-05-14 10:55:00,123.43,123.49,123.23,123.43,69380.0,118.999,119.0568,118.8062,118.999,69380.0
2021-05-14 11:00:00,123.46,123.52,122.71,122.76,106584.0,119.0279,119.0858,118.3048,118.3531,106584.0
2021-05-14 11:05:00,122.78,123.06,122.76,122.8,62986.0,118.3723,118.6423,118.3531,118.3916,62986.0
2021-05-14 11:10:00,122.8,123.12,122.8,123.06,78823.0,118.3916,118.7001,118.3916,118.6423,78823.0
2021-05-14 11:15:00,123.08,123.48,123.07,123.39,127172.0,118.6616,119.0472,118.6519,118.9604,127172.0
2021-05-14 11:20:00,123.38,123.39,123.06,123.38,90105.0,118.9508,118.9604,118.6423,118.9508,90105.0
2021-05-14 11:25:00,123.36,123.54,123.32,123.42,67238.0,118.9315,119.1051,118.893,118.9894,67238.0
2021-05-14 11:30:00,123.39,123.51,123.29,123.45,68267.0,118.9604,119.0761,118.864,119.0183,68267.0
2021-05-14 11:35:00,123.5,123.6,123.46,123.51,62703.0,119.0665,119.1629,119.0279,119.0761,62703.0
2021-05-14 11:40:00,123.49,123.65,123.37,123.65,83788.0,119.0568,119.2111,118.9412,119.2111,83788.0
2021-05-14 11:45:00,123.66,123.76,123.5,123.5,96950.0,119.2207,119.3172,119.0665,119.0665,96950.0
2021-05-14 11:50:00,123.54,123.61,123.44,123.55,47520.0,119.1051,119.1725,119.0086,119.1147,47520.0
2021-05-14 11:55:00,123.55,123.56,123.35,123.45,65436.0,119.1147,119.1243,118.9219,119.0183,65436.0
2021-05-14 12:00:00,123.44,123.92,123.42,123.84,102602.0,119.0086,119.4714,118.9894,119.3943,102602.0
2021-05-14 12:05:00,123.87,124.15,123.85,124.12,114198.0,119.4232,119.6932,119.4039,119.6642,114198.0
2021-05-14 12:10:00,124.13,124.29,124.04,124.27,99490.0,119.6739,119.8281,119.5871,119.8088,99490.0
2021-05-14 12:15:00,124.29,124.35,124.17,124.34,111403.0,119.8281,119.886,119.7124,119.8763,111403.0
2021-05-14 12:20:00,124.34,124.48,124.26,124.42,147946.0,119.8763,120.0113,119.7992,119.9535,147946.0
2021-05-14 12:25:00,124.42,124.54,124.2,124.25,104187.0,119.9535,120.0692,119.7414,119.7896,104187.0
2021-05-14 12:30:00,124.26,124.39,124.23,124.39,67019.0,119.7992,119.9245,119.7703,119.9245,67019.0
2021-05-14 12:35:00,124.4,124.42,124.07,124.18,96237.0,119.9342,119.9535,119.616,119.7221,96237.0
2021-05-14 12:40:00,124.19,124.36,124.19,124.25,84861.0,119.7317,119.8956,119.7317,119.7896,84861.0
2021-05-14 12:45:00,124.25,124.54,124.21,124.54,77926.0,119.7896,120.0692,119.751,120.0692,77926.0
2021-05-14 12:50:00,124.51,124.54,124.27,124.42,66977.0,120.0402,120.0692,119.8088,119.9535,66977.0
2021-05-14 12:55:00,124.43,124.55,124.38,124.42,69589.0,119.9631,120.0788,119.9149,119.9535,69589.0
2021-05-14 13:00:00,124.44,124.57,124.29,124.34,95374.0,119.9727,120.0981,119.8281,119.8763,95374.0
2021-05-14 13:05:00,124.35,124.52,124.33,124.5,53519.0,119.886,120.0499,119.8667,120.0306,53519.0
2021-05-14 13:10:00,124.49,124.63,124.41,124.61,88583.0,120.0209,120.1559,119.9438,120.1366,88583.0
2021-05-14 13:15:00,124.62,124.74,124.57,124.68,92227.0,120.1463,120.262,120.0981,120.2041,92227.0
2021-05-14 13:20:00,124.67,124.93,124.63,124.9,78921.0,120.1945,120.4452,120.1559,120.4162,78921.0
2021-05-14 13:25:00,124.93,125.11,124.92,125.07,88052.0,120.4452,120.6187,120.4355,120.5801,88052.0
2021-05-14 13:30:00,125.06,125.18,124.75,124.92,148397.0,120.5705,120.6862,120.2716,120.4355,148397.0
2021-05-14 13:35:00,124.93,125.01,124.79,124.83,95842.0,120.4452,120.5223,120.3102,120.3487,95842.0
2021-05-14 13:40:00,124.8,124.95,124.62,124.82,88792.0,120.3198,120.4644,120.1463,120.3391,88792.0
2021-05-14 13:45:00,124.81,125.07,124.73,124.98,71602.0,120.3295,120.5801,120.2523,120.4934,71602.0
2021-05-14 13:50:00,124.98,125.16,124.96,125.12,44905.0,120.4934,120.6669,120.4741,120.6283,44905.0
2021-05-14 13:55:00,125.11,125.23,125.07,125.16,69793.0,120.6187,120.7344,120.5801,120.6669,69793.0
2021-05-14 14:00:00,125.18,125.32,125.02,125.25,62446.0,120.6862,120.8212,120.5319,120.7537,62446.0
2021-05-14 14:05:00,125.24,125.3,125.16,125.19,74806.0,120.744,120.8019,120.6669,120.6958,74806.0
2021-05-14 14:10:00,125.18,125.46,125.16,125.46,40443.0,120.6862,120.9561,120.6669,120.9561,40443.0
2021-05-14 14:15:00,125.45,125.51,125.34,125.45,74093.0,120.9465,121.0043,120.8404,120.9465,74093.0
2021-05-14 14:20:00,125.44,125.44,125.22,125.27,53565.0,120.9368,120.9368,120.7247,120.7729,53565.0
2021-05-14 14:25:00,125.27,125.37,125.26,125.33,61079.0,120.7729,120.8694,120.7633,120.8308,61079.0
2021-05-14 14:30:00,125.33,125.44,125.21,125.26,87883.0,120.8308,120.9368,120.7151,120.7633,87883.0
2021-05-14 14:35:00,125.26,125.36,125.21,125.23,69851.0,120.7633,120.8597,120.7151,120.7344,69851.0
2021-05-14 14:40:00,125.24,125.56,125.23,125.47,83919.0,120.744,121.0525,120.7344,120.9658,83919.0
2021-05-14 14:45:00,125.48,125.52,125.42,125.52,77396.0,120.9754,121.014,120.9176,121.014,77396.0
2021-05-14 14:50:00,125.53,125.77,125.49,125.77,92472.0,121.0236,121.255,120.985,121.255,92472.0
2021-05-14 14:55:00,125.77,125.8,125.53,125.65,77599.0,121.255,121.2839,121.0236,121.1393,77599.0
2021-05-14 15:00:00,125.65,125.66,125.2,125.38,112981.0,121.1393,121.1489,120.7055,120.879,112981.0
2021-05-14 15:05:00,125.39,125.41,125.2,125.35,96502.0,120.8886,120.9079,120.7055,120.8501,96502.0
2021-05-14 15:10:00,125.35,125.51,125.32,125.49,92725.0,120.8501,121.0043,120.8212,120.985,92725.0
2021-05-14 15:15:00,125.48,125.61,125.38,125.39,85615.0,120.9754,121.1007,120.879,120.8886,85615.0
2021-05-14 15:20:00,125.38,125.59,125.33,125.33,83850.0,120.879,121.0815,120.8308,120.8308,83850.0
2021-05-14 15:25:00,125.33,125.42,125.22,125.36,77937.0,120.8308,120.9176,120.7247,120.8597,77937.0
2021-05-14 15:30:00,125.36,125.43,124.92,124.99,88221.0,120.8597,120.9272,120.4355,120.503,88221.0
2021-05-14 15:35:00,124.99,125.15,124.93,125.09,83237.0,120.503,120.6573,120.4452,120.5994,83237.0
2021-05-14 15:40:00,125.07,125.07,124.74,124.85,110330.0,120.5801,120.5801,120.262,120.368,110330.0
2021-05-14 15:45:00,124.84,125.1,124.76,125.02,123472.0,120.3584,120.6091,120.2813,120.5319,123472.0
2021-05-14 15:50:00,124.99,125.08,124.63,125.02,275893.0,120.503,120.5898,120.1559,120.5319,275893.0
2021-05-14 15:55:00,125.02,125.16,124.74,124.84,443742.0,120.5319,120.6669,120.262,120.3584,443742.0
2021-05-17 09:30:00,122.01,122.26,121.19,122.23,372525.0,117.63,117.871,116.8394,117.8421,372525.0
2021-05-17 09:35:00,122.2,123.18,122.02,123.05,147023.0,117.8132,118.758,117.6396,118.6326,147023.0
2021-05-17 09:40:00,123.1,123.27,122.23,122.27,218218.0,118.6808,118.8447,117.8421,117.8806,218218.0
2021-05-17 09:45:00,122.27,122.95,122.23,122.61,147490.0,117.8806,118.5362,117.8421,118.2084,147490.0
2021-05-17 09:50:00,122.54,122.77,121.52,121.63,149869.0,118.141,118.3627,117.1576,117.2636,149869.0
2021-05-17 09:55:00,121.6,121.66,120.92,120.99,139481.0,117.2347,117.2925,116.5791,116.6466,139481.0
2021-05-17 10:00:00,120.95,121.05,120.37,120.91,132004.0,116.608,116.7044,116.0489,116.5695,132004.0
2021-05-17 10:05:00,120.96,121.03,120.69,120.9,112056.0,116.6177,116.6852,116.3574,116.5598,112056.0
2021-05-17 10:10:00,120.98,121.68,120.81,121.39,88964.0,116.637,117.3118,116.4731,117.0322,88964.0
2021-05-17 10:15:00,121.43,122.04,121.2,121.97,86986.0,117.0708,117.6589,116.8491,117.5914,86986.0
2021-05-17 10:20:00,121.9,122.49,121.9,122.29,71173.0,117.5239,118.0927,117.5239,117.8999,71173.0
2021-05-17 10:25:00,122.29,122.46,121.85,121.85,110464.0,117.8999,118.0638,117.4757,117.4757,110464.0
2021-05-17 10:30:00,121.83,122.15,121.47,121.74,76199.0,117.4564,117.765,117.1094,117.3697,76199.0
2021-05-17 10:35:00,121.73,123.2,121.66,123.13,88018.0,117.36,118.7773,117.2925,118.7098,88018.0
2021-05-17 10:40:00,123.14,123.42,122.8,122.89,73674.0,118.7194,118.9894,118.3916,118.4784,73674.0
2021-05-17 10:45:00,122.88,123.21,122.77,123.14,91612.0,118.4687,118.7869,118.3627,118.7194,91612.0
2021-05-17 10:50:00,123.2,123.28,122.92,123.07,66600.0,118.7773,118.8544,118.5073,118.6519,66600.0
2021-05-17 10:55:00,123.02,123.06,122.57,122.81,54599.0,118.6037,118.6423,118.1699,118.4013,54599.0
2021-05-17 11:00:00,122.81,122.83,122.21,122.46,65056.0,118.4013,118.4205,117.8228,118.0638,65056.0
2021-05-17 11:05:00,122.45,122.64,122.19,122.36,64945.0,118.0542,118.2374,117.8035,117.9674,64945.0
2021-05-17 11:10:00,122.35,122.84,122.0,122.81,64788.0,117.9578,118.4302,117.6203,118.4013,64788.0
2021-05-17 11:15:00,122.73,123.15,122.66,122.92,50507.0,118.3241,118.7291,118.2566,118.5073,50507.0
2021-05-17 11:20:00,122.92,123.17,122.83,122.96,54060.0,118.5073,118.7483,118.4205,118.5459,54060.0
2021-05-17 11:25:00,122.96,123.09,122.88,122.93,38469.0,118.5459,118.6712,118.4687,118.517,38469.0
2021-05-17 11:30:00,122.94,123.02,122.54,122.67,33884.0,118.5266,118.6037,118.141,118.2663,33884.0
2021-05-17 11:35:00,122.69,122.83,122.55,122.63,40729.0,118.2856,118.4205,118.1506,118.2277,40729.0
2021-05-17 11:40:00,122.64,122.75,122.51,122.73,33736.0,118.2374,118.3434,118.112,118.3241,33736.0
2021-05-17 11:45:00,122.7,122.84,122.36,122.36,40645.0,118.2952,118.4302,117.9674,117.9674,40645.0
2021-05-17 11:50:00,122.36,122.36,121.9,122.04,70372.0,117.9674,117.9674,117.5239,117.6589,70372.0
2021-05-17 11:55:00,122.0,122.14,121.94,122.05,71150.0,117.6203,117.7553,117.5625,117.6685,71150.0
2021-05-17 12:00:00,122.04,122.24,121.79,122.17,48048.0,117.6589,117.8517,117.4179,117.7842,48048.0
2021-05-17 12:05:00,122.18,122.31,122.08,122.15,32547.0,117.7939,117.9192,117.6975,117.765,32547.0
2021-05-17 12:10:00,122.12,122.27,121.97,121.98,33210.0,117.736,117.8806,117.5914,117.6011,33210.0
2021-05-17 12:15:00,121.95,122.34,121.87,122.24,44889.0,117.5721,117.9481,117.495,117.8517,44889.0
2021-05-17 12:20:00,122.23,122.33,122.19,122.24,27034.0,117.8421,117.9385,117.8035,117.8517,27034.0
2021-05-17 12:25:00,122.24,122.36,122.15,122.23,25464.0,117.8517,117.9674,117.765,117.8421,25464.0
2021-05-17 12:30:00,122.19,122.26,122.1,122.22,26854.0,117.8035,117.871,117.7167,117.8324,26854.0
2021-05-17 12:35:00,122.21,122.4,122.17,122.4,41341.0,117.8228,118.006,117.7842,118.006,41341.0
2021-05-17 12:40:00,122.41,122.46,122.37,122.37,23908.0,118.0156,118.0638,117.9771,117.9771,23908.0
2021-05-17 12:45:00,122.36,122.5,122.29,122.3,36454.0,117.9674,118.1024,117.8999,117.9096,36454.0
2021-05-17 12:50:00,122.31,122.35,122.02,122.17,34306.0,117.9192,117.9578,117.6396,117.7842,34306.0
2021-05-17 12:55:00,122.17,122.18,121.86,121.9,33969.0,117.7842,117.7939,117.4854,117.5239,33969.0
2021-05-17 13:00:00,121.89,122.26,121.86,122.2,35736.0,117.5143,117.871,117.4854,117.8132,35736.0
2021-05-17 13:05:00,122.22,122.38,122.08,122.11,134386.0,117.8324,117.9867,117.6975,117.7264,134386.0
2021-05-17 13:10:00,122.1,122.17,121.99,122.09,34265.0,117.7167,117.7842,117.6107,117.7071,34265.0
2021-05-17 13:15:00,122.08,122.11,121.77,121.89,37358.0,117.6975,117.7264,117.3986,117.5143,37358.0
2021-05-17 13:20:00,121.85,121.92,121.57,121.78,42857.0,117.4757,117.5432,117.2058,117.4082,42857.0
2021-05-17 13:25:00,121.76,121.85,121.69,121.77,41816.0,117.389,117.4757,117.3215,117.3986,41816.0
2021-05-17 13:30:00,121.75,121.79,121.47,121.7,97573.0,117.3793,117.4179,117.1094,117.3311,97573.0
2021-05-17 13:35:00,121.71,122.06,121.7,121.81,48924.0,117.3407,117.6782,117.3311,117.4372,48924.0
2021-05-17 13:40:00,121.81,121.81,121.4,121.56,50536.0,117.4372,117.4372,117.0419,117.1961,50536.0
2021-05-17 13:45:00,121.58,122.1,121.57,122.02,38371.0,117.2154,117.7167,117.2058,117.6396,38371.0
2021-05-17 13:50:00,122.01,122.04,121.89,121.95,31433.0,117.63,117.6589,117.5143,117.5721,31433.0
2021-05-17 13:55:00,121.92,122.22,121.88,122.19,34639.0,117.5432,117.8324,117.5046,117.8035,34639.0
2021-05-17 14:00:00,122.17,122.43,122.11,122.4,48351.0,117.7842,118.0349,117.7264,118.006,48351.0
2021-05-17 14:05:00,122.42,122.49,122.34,122.44,33828.0,118.0253,118.0927,117.9481,118.0445,33828.0
2021-05-17 14:10:00,122.45,122.5,122.26,122.32,30821.0,118.0542,118.1024,117.871,117.9288,30821.0
2021-05-17 14:15:00,122.34,122.43,122.23,122.4,34360.0,117.9481,118.0349,117.8421,118.006,34360.0
2021-05-17 14:20:00,122.39,122.57,122.31,122.36,30734.0,117.9963,118.1699,117.9192,117.9674,30734.0
2021-05-17 14:25:00,122.41,122.62,122.3,122.49,41767.0,118.0156,118.2181,117.9096,118.0927,41767.0
2021-05-17 14:30:00,122.5,122.85,122.47,122.81,43392.0,118.1024,118.4398,118.0735,118.4013,43392.0
2021-05-17 14:35:00,122.82,122.84,122.58,122.75,88000.0,118.4109,118.4302,118.1795,118.3434,88000.0
2021-05-17 14:40:00,122.74,122.97,122.54,122.61,249937.0,118.3338,118.5555,118.141,118.2084,249937.0
2021-05-17 14:45:00,122.58,122.68,122.46,122.63,29570.0,118.1795,118.2759,118.0638,118.2277,29570.0
2021-05-17 14:50:00,122.62,122.98,122.59,122.93,42852.0,118.2181,118.5652,118.1892,118.517,42852.0
2021-05-17 14:55:00,122.9,123.01,122.84,122.95,23187.0,118.488,118.5941,118.4302,118.5362,23187.0
2021-05-17 15:00:00,122.97,123.15,122.85,123.08,32933.0,118.5555,118.7291,118.4398,118.6616,32933.0
2021-05-17 15:05:00,123.08,123.48,123.06,123.42,87510.0,118.6616,119.0472,118.6423,118.9894,87510.0
2021-05-17 15:10:00,123.45,123.48,123.27,123.35,49467.0,119.0183,119.0472,118.8447,118.9219,49467.0
2021-05-17 15:15:00,123.34,123.4,123.2,123.22,73173.0,118.9122,118.9701,118.7773,118.7965,73173.0
2021-05-17 15:20:00,123.22,123.24,122.97,123.01,74083.0,118.7965,118.8158,118.5555,118.5941,74083.0
2021-05-17 15:25:00,123.04,123.09,122.8,122.95,61094.0,118.623,118.6712,118.3916,118.5362,61094.0
2021-05-17 15:30:00,122.97,123.16,122.84,123.1,82593.0,118.5555,118.7387,118.4302,118.6808,82593.0
2021-05-17 15:35:00,123.1,123.13,122.84,123.01,39558.0,118.6808,118.7098,118.4302,118.5941,39558.0
2021-05-17 15:40:00,123.0,123.23,122.91,123.13,57981.0,118.5844,118.8062,118.4977,118.7098,57981.0
2021-05-17 15:45:00,123.12,123.3,122.95,122.95,74720.0,118.7001,118.8737,118.5362,118.5362,74720.0
2021-05-17 15:50:00,122.96,123.4,122.94,123.4,162396.0,118.5459,118.9701,118.5266,118.9701,162396.0
2021-05-17 15:55:00,123.39,123.62,123.32,123.57,225576.0,118.9604,119.1822,118.893,119.134,225576.0
2021-05-18 09:30:00,125.23,125.39,123.63,123.65,302224.0,120.7344,120.8886,119.1918,119.2111,302224.0
2021-05-18 09:35:00,123.6,124.19,123.56,123.67,127268.0,119.1629,119.7317,119.1243,119.2304,127268.0
2021-05-18 09:40:00,123.69,123.9,123.39,123.47,164269.0,119.2497,119.4521,118.9604,119.0376,164269.0
2021-05-18 09:45:00,123.43,123.52,122.94,123.27,92268.0,118.999,119.0858,118.5266,118.8447,92268.0
2021-05-18 09:50:00,123.31,123.6,122.94,123.5,68367.0,118.8833,119.1629,118.5266,119.0665,68367.0
2021-05-18 09:55:00,123.51,123.89,123.44,123.59,89923.0,119.0761,119.4425,119.0086,119.1533,89923.0
2021-05-18 10:00:00,123.59,123.82,123.14,123.48,76458.0,119.1533,119.375,118.7194,119.0472,76458.0
2021-05-18 10:05:00,123.49,124.05,123.27,124.0,72578.0,119.0568,119.5967,118.8447,119.5485,72578.0
2021-05-18 10:10:00,124.02,124.2,123.87,123.99,52819.0,119.5678,119.7414,119.4232,119.5389,52819.0
2021-05-18 10:15:00,124.01,124.05,123.74,123.79,83913.0,119.5582,119.5967,119.2979,119.3461,83913.0
2021-05-18 10:20:00,123.81,124.32,123.81,124.28,50340.0,119.3654,119.8571,119.3654,119.8185,50340.0
2021-05-18 10:25:00,124.28,124.62,124.21,124.5,74469.0,119.8185,120.1463,119.751,120.0306,74469.0
2021-05-18 10:30:00,124.5,124.88,124.46,124.52,60240.0,120.0306,120.3969,119.992,120.0499,60240.0
2021-05-18 10:35:00,124.55,124.95,124.51,124.87,71118.0,120.0788,120.4644,120.0402,120.3873,71118.0
2021-05-18 10:40:00,124.9,124.99,124.5,124.67,69650.0,120.4162,120.503,120.0306,120.1945,69650.0
2021-05-18 10:45:00,124.71,125.15,124.68,125.12,58699.0,120.2331,120.6573,120.2041,120.6283,58699.0
2021-05-18 10:50:00,125.18,125.2,124.29,124.35,79765.0,120.6862,120.7055,119.8281,119.886,79765.0
2021-05-18 10:55:00,124.34,124.56,124.29,124.51,45381.0,119.8763,120.0884,119.8281,120.0402,45381.0
2021-05-18 11:00:00,124.55,124.59,124.16,124.22,67008.0,120.0788,120.1174,119.7028,119.7606,67008.0
2021-05-18 11:05:00,124.18,124.27,124.11,124.2,31601.0,119.7221,119.8088,119.6546,119.7414,31601.0
2021-05-18 11:10:00,124.18,124.28,124.08,124.15,27153.0,119.7221,119.8185,119.6257,119.6932,27153.0
2021-05-18 11:15:00,124.17,124.33,124.04,124.04,48324.0,119.7124,119.8667,119.5871,119.5871,48324.0
2021-05-18 11:20:00,124.04,124.19,123.97,123.97,69215.0,119.5871,119.7317,119.5196,119.5196,69215.0
2021-05-18 11:25:00,123.95,124.04,123.8,123.86,51727.0,119.5003,119.5871,119.3557,119.4136,51727.0
2021-05-18 11:30:00,123.89,123.89,123.21,123.27,68035.0,119.4425,119.4425,118.7869,118.8447,68035.0
2021-05-18 11:35:00,123.25,123.49,123.1,123.49,48837.0,118.8255,119.0568,118.6808,119.0568,48837.0
2021-05-18 11:40:00,123.49,123.55,123.28,123.48,41868.0,119.0568,119.1147,118.8544,119.0472,41868.0
2021-05-18 11:45:00,123.5,123.71,123.47,123.7,35893.0,119.0665,119.2689,119.0376,119.2593,35893.0
2021-05-18 11:50:00,123.68,123.71,123.33,123.42,43497.0,119.24,119.2689,118.9026,118.9894,43497.0
2021-05-18 11:55:00,123.42,123.54,123.36,123.36,26474.0,118.9894,119.1051,118.9315,118.9315,26474.0
2021-05-18 12:00:00,123.37,123.51,123.26,123.39,22881.0,118.9412,119.0761,118.8351,118.9604,22881.0
2021-05-18 12:05:00,123.38,123.49,123.28,123.45,23968.0,118.9508,119.0568,118.8544,119.0183,23968.0
2021-05-18 12:10:00,123.45,123.58,123.41,123.44,25446.0,119.0183,119.1436,118.9797,119.0086,25446.0
2021-05-18 12:15:00,123.44,123.46,123.25,123.31,29097.0,119.0086,119.0279,118.8255,118.8833,29097.0
2021-05-18 12:20:00,123.35,123.58,123.28,123.55,33195.0,118.9219,119.1436,118.8544,119.1147,33195.0
2021-05-18 12:25:00,123.55,123.74,123.51,123.71,37588.0,119.1147,119.2979,119.0761,119.2689,37588.0
2021-05-18 12:30:00,123.71,123.85,123.67,123.84,26039.0,119.2689,119.4039,119.2304,119.3943,26039.0
2021-05-18 12:35:00,123.85,123.88,123.73,123.77,31406.0,119.4039,119.4328,119.2882,119.3268,31406.0
2021-05-18 12:40:00,123.78,123.85,123.75,123.8,25869.0,119.3364,119.4039,119.3075,119.3557,25869.0
2021-05-18 12:45:00,123.78,123.81,123.71,123.76,20575.0,119.3364,119.3654,119.2689,119.3172,20575.0
2021-05-18 12:50:00,123.75,123.88,123.67,123.84,35199.0,119.3075,119.4328,119.2304,119.3943,35199.0
2021-05-18 12:55:00,123.82,123.88,123.7,123.77,45068.0,119.375,119.4328,119.2593,119.3268,45068.0
2021-05-18 13:00:00,123.79,123.84,123.53,123.54,35628.0,119.3461,119.3943,119.0954,119.1051,35628.0
2021-05-18 13:05:00,123.55,123.57,123.39,123.52,46276.0,119.1147,119.134,118.9604,119.0858,46276.0
2021-05-18 13:10:00,123.52,123.76,123.5,123.65,32093.0,119.0858,119.3172,119.0665,119.2111,32093.0
2021-05-18 13:15:00,123.65,123.73,123.52,123.62,18656.0,119.2111,119.2882,119.0858,119.1822,18656.0
2021-05-18 13:20:00,123.63,123.72,123.58,123.58,30643.0,119.1918,119.2786,119.1436,119.1436,30643.0
2021-05-18 13:25:00,123.57,123.8,123.55,123.78,22372.0,119.134,119.3557,119.1147,119.3364,22372.0
2021-05-18 13:30:00,123.79,123.88,123.74,123.78,33395.0,119.3461,119.4328,119.2979,119.3364,33395.0
2021-05-18 13:35:00,123.78,123.86,123.57,123.72,40666.0,119.3364,119.4136,119.134,119.2786,40666.0
2021-05-18 13:40:00,123.73,123.8,123.43,123.56,54889.0,119.2882,119.3557,118.999,119.1243,54889.0
2021-05-18 13:45:00,123.58,123.82,123.51,123.56,47967.0,119.1436,119.375,119.0761,119.1243,47967.0
2021-05-18 13:50:00,123.55,123.67,123.51,123.57,31461.0,119.1147,119.2304,119.0761,119.134,31461.0
2021-05-18 13:55:00,123.59,123.7,123.53,123.53,30295.0,119.1533,119.2593,119.0954,119.0954,30295.0
2021-05-18 14:00:00,123.54,123.63,123.39,123.41,41813.0,119.1051,119.1918,118.9604,118.9797,41813.0
2021-05-18 14:05:00,123.41,123.76,123.41,123.52,50593.0,118.9797,119.3172,118.9797,119.0858,50593.0
2021-05-18 14:10:00,123.48,123.59,123.44,123.59,51447.0,119.0472,119.1533,119.0086,119.1533,51447.0
2021-05-18 14:15:00,123.57,123.67,123.46,123.48,50217.0,119.134,119.2304,119.0279,119.0472,50217.0
2021-05-18 14:20:00,123.5,123.56,123.11,123.2,56323.0,119.0665,119.1243,118.6905,118.7773,56323.0
2021-05-18 14:25:00,123.16,123.28,123.12,123.14,44437.0,118.7387,118.8544,118.7001,118.7194,44437.0
2021-05-18 14:30:00,123.15,123.27,122.8,122.8,58392.0,118.7291,118.8447,118.3916,118.3916,58392.0
2021-05-18 14:35:00,122.78,122.92,122.59,122.8,82285.0,118.3723,118.5073,118.1892,118.3916,82285.0
2021-05-18 14:40:00,122.8,122.81,122.35,122.42,112770.0,118.3916,118.4013,117.9578,118.0253,112770.0
2021-05-18 14:45:00,122.44,122.45,122.11,122.22,130211.0,118.0445,118.0542,117.7264,117.8324,130211.0
2021-05-18 14:50:00,122.23,122.58,122.17,122.55,67697.0,117.8421,118.1795,117.7842,118.1506,67697.0
2021-05-18 14:55:00,122.53,122.71,122.41,122.63,68576.0,118.1313,118.3048,118.0156,118.2277,68576.0
2021-05-18 15:00:00,122.61,122.88,122.57,122.86,41023.0,118.2084,118.4687,118.1699,118.4495,41023.0
2021-05-18 15:05:00,122.86,122.98,122.78,122.98,40427.0,118.4495,118.5652,118.3723,118.5652,40427.0
2021-05-18 15:10:00,122.98,123.05,122.61,122.68,71330.0,118.5652,118.6326,118.2084,118.2759,71330.0
2021-05-18 15:15:00,122.68,122.85,122.61,122.8,34379.0,118.2759,118.4398,118.2084,118.3916,34379.0
2021-05-18 15:20:00,122.82,123.04,122.72,122.99,37517.0,118.4109,118.623,118.3145,118.5748,37517.0
2021-05-18 15:25:00,123.01,123.06,122.88,123.01,38832.0,118.5941,118.6423,118.4687,118.5941,38832.0
2021-05-18 15:30:00,123.03,123.28,122.97,123.22,44748.0,118.6134,118.8544,118.5555,118.7965,44748.0
2021-05-18 15:35:00,123.22,123.27,122.99,123.15,59297.0,118.7965,118.8447,118.5748,118.7291,59297.0
2021-05-18 15:40:00,123.18,123.31,123.15,123.22,47771.0,118.758,118.8833,118.7291,118.7965,47771.0
2021-05-18 15:45:00,123.24,123.26,122.53,122.63,97405.0,118.8158,118.8351,118.1313,118.2277,97405.0
2021-05-18 15:50:00,122.58,122.73,122.03,122.1,160254.0,118.1795,118.3241,117.6493,117.7167,160254.0
2021-05-18 15:55:00,122.11,122.22,121.69,121.86,272188.0,117.7264,117.8324,117.3215,117.4854,272188.0
2021-05-19 09:30:00,118.42,120.27,117.79,120.13,413605.0,114.1689,115.9524,113.5615,115.8175,413605.0
2021-05-19 09:35:00,120.14,120.59,119.73,119.74,215621.0,115.8271,116.261,115.4318,115.4415,215621.0
2021-05-19 09:40:00,119.8,120.63,119.2,120.3,163673.0,115.4993,116.2995,114.9209,115.9814,163673.0
2021-05-19 09:45:00,120.24,120.76,119.77,120.32,112338.0,115.9235,116.4249,115.4704,116.0006,112338.0
2021-05-19 09:50:00,120.27,121.15,120.27,120.77,117917.0,115.9524,116.8009,115.9524,116.4345,117917.0
2021-05-19 09:55:00,120.75,120.9,120.23,120.37,105856.0,116.4152,116.5598,115.9139,116.0489,105856.0
2021-05-19 10:00:00,120.33,120.88,120.07,120.25,97693.0,116.0103,116.5405,115.7596,115.9332,97693.0
2021-05-19 10:05:00,120.29,121.16,120.24,121.05,105471.0,115.9717,116.8105,115.9235,116.7044,105471.0
2021-05-19 10:10:00,120.98,121.32,120.37,121.02,74971.0,116.637,116.9647,116.0489,116.6755,74971.0
2021-05-19 10:15:00,121.01,121.55,120.55,121.45,77647.0,116.6659,117.1865,116.2224,117.0901,77647.0
2021-05-19 10:20:00,121.44,121.47,121.03,121.19,88884.0,117.0804,117.1094,116.6852,116.8394,88884.0
2021-05-19 10:25:00,121.14,121.74,121.02,121.65,87763.0,116.7912,117.3697,116.6755,117.2829,87763.0
2021-05-19 10:30:00,121.61,121.76,121.14,121.18,112165.0,117.2443,117.389,116.7912,116.8298,112165.0
2021-05-19 10:35:00,121.21,121.3,120.8,120.95,73612.0,116.8587,116.9455,116.4634,116.608,73612.0
2021-05-19 10:40:00,120.9,121.61,120.81,121.56,64018.0,116.5598,117.2443,116.4731,117.1961,64018.0
2021-05-19 10:45:00,121.58,121.89,121.53,121.76,94866.0,117.2154,117.5143,117.1672,117.389,94866.0
2021-05-19 10:50:00,121.76,122.3,121.74,122.02,72583.0,117.389,117.9096,117.3697,117.6396,72583.0
2021-05-19 10:55:00,122.05,122.29,121.83,122.16,57400.0,117.6685,117.8999,117.4564,117.7746,57400.0
2021-05-19 11:00:00,122.15,122.21,121.55,121.59,62651.0,117.765,117.8228,117.1865,117.2251,62651.0
2021-05-19 11:05:00,121.61,122.24,121.49,122.13,80069.0,117.2443,117.8517,117.1286,117.7457,80069.0
2021-05-19 11:10:00,122.11,122.65,122.05,122.55,104322.0,117.7264,118.247,117.6685,118.1506,104322.0
2021-05-19 11:15:00,122.53,122.98,122.51,122.57,224148.0,118.1313,118.5652,118.112,118.1699,224148.0
2021-05-19 11:20:00,122.54,123.19,122.54,123.13,95361.0,118.141,118.7676,118.141,118.7098,95361.0
2021-05-19 11:25:00,123.13,123.34,123.0,123.28,101844.0,118.7098,118.9122,118.5844,118.8544,101844.0
2021-05-19 11:30:00,123.3,123.31,122.68,122.73,76977.0,118.8737,118.8833,118.2759,118.3241,76977.0
2021-05-19 11:35:00,122.74,123.06,122.68,123.01,39448.0,118.3338,118.6423,118.2759,118.5941,39448.0
2021-05-19 11:40:00,122.98,123.15,122.83,123.03,82345.0,118.5652,118.7291,118.4205,118.6134,82345.0
2021-05-19 11:45:00,123.04,123.07,122.79,122.97,34447.0,118.623,118.6519,118.382,118.5555,34447.0
2021-05-19 11:50:00,122.99,123.06,122.79,122.94,37831.0,118.5748,118.6423,118.382,118.5266,37831.0
2021-05-19 11:55:00,122.92,123.5,122.92,123.48,80747.0,118.5073,119.0665,118.5073,119.0472,80747.0
2021-05-19 12:00:00,123.48,123.48,123.19,123.23,36597.0,119.0472,119.0472,118.7676,118.8062,36597.0
2021-05-19 12:05:00,123.24,123.66,123.19,123.62,62510.0,118.8158,119.2207,118.7676,119.1822,62510.0
2021-05-19 12:10:00,123.64,124.02,123.63,123.87,75017.0,119.2015,119.5678,119.1918,119.4232,75017.0
2021-05-19 12:15:00,123.9,124.05,123.84,123.96,69120.0,119.4521,119.5967,119.3943,119.51,69120.0
2021-05-19 12:20:00,123.95,124.49,123.68,124.46,110118.0,119.5003,120.0209,119.24,119.992,110118.0
2021-05-19 12:25:00,124.4,124.4,123.94,124.04,93859.0,119.9342,119.9342,119.4907,119.5871,93859.0
2021-05-19 12:30:00,124.1,124.25,124.06,124.15,48924.0,119.6449,119.7896,119.6064,119.6932,48924.0
2021-05-19 12:35:00,124.2,124.37,123.98,124.06,46265.0,119.7414,119.9053,119.5293,119.6064,46265.0
2021-05-19 12:40:00,124.07,124.18,123.85,123.87,69002.0,119.616,119.7221,119.4039,119.4232,69002.0
2021-05-19 12:45:00,123.84,123.94,123.71,123.85,67960.0,119.3943,119.4907,119.2689,119.4039,67960.0
2021-05-19 12:50:00,123.82,123.87,123.63,123.78,57290.0,119.375,119.4232,119.1918,119.3364,57290.0
2021-05-19 12:55:00,123.77,123.92,123.52,123.58,62019.0,119.3268,119.4714,119.0858,119.1436,62019.0
2021-05-19 13:00:00,123.62,124.09,123.6,123.99,157771.0,119.1822,119.6353,119.1629,119.5389,157771.0
2021-05-19 13:05:00,124.02,124.56,123.93,124.29,91571.0,119.5678,120.0884,119.4811,119.8281,91571.0
2021-05-19 13:10:00,124.3,124.85,124.24,124.57,190685.0,119.8378,120.368,119.7799,120.0981,190685.0
2021-05-19 13:15:00,124.59,124.88,124.58,124.63,95770.0,120.1174,120.3969,120.1077,120.1559,95770.0
2021-05-19 13:20:00,124.63,124.7,124.3,124.3,133152.0,120.1559,120.2234,119.8378,119.8378,133152.0
2021-05-19 13:25:00,124.32,124.48,124.27,124.46,68266.0,119.8571,120.0113,119.8088,119.992,68266.0
2021-05-19 13:30:00,124.45,124.53,123.84,123.86,71923.0,119.9824,120.0595,119.3943,119.4136,71923.0
2021-05-19 13:35:00,123.86,123.94,123.62,123.83,83247.0,119.4136,119.4907,119.1822,119.3846,83247.0
2021-05-19 13:40:00,123.83,124.02,123.68,123.98,70589.0,119.3846,119.5678,119.24,119.5293,70589.0
2021-05-19 13:45:00,123.95,124.34,123.82,124.22,79824.0,119.5003,119.8763,119.375,119.7606,79824.0
2021-05-19 13:50:00,124.2,124.27,123.93,124.23,67500.0,119.7414,119.8088,119.4811,119.7703,67500.0
2021-05-19 13:55:00,124.24,124.37,124.02,124.03,55484.0,119.7799,119.9053,119.5678,119.5775,55484.0
2021-05-19 14:00:00,124.0,124.53,123.7,123.8,100973.0,119.5485,120.0595,119.2593,119.3557,100973.0
2021-05-19 14:05:00,123.78,123.91,123.3,123.89,124908.0,119.3364,119.4618,118.8737,119.4425,124908.0
2021-05-19 14:10:00,123.89,124.06,123.54,124.02,94325.0,119.4425,119.6064,119.1051,119.5678,94325.0
2021-05-19 14:15:00,123.97,123.99,123.5,123.95,59757.0,119.5196,119.5389,119.0665,119.5003,59757.0
2021-05-19 14:20:00,123.96,125.08,123.95,124.88,134137.0,119.51,120.5898,119.5003,120.3969,134137.0
2021-05-19 14:25:00,124.84,124.89,124.56,124.76,66441.0,120.3584,120.4066,120.0884,120.2813,66441.0
2021-05-19 14:30:00,124.81,125.07,124.77,124.92,142247.0,120.3295,120.5801,120.2909,120.4355,142247.0
2021-05-19 14:35:00,124.97,125.05,124.34,124.45,154374.0,120.4837,120.5608,119.8763,119.9824,154374.0
2021-05-19 14:40:00,124.43,124.6,124.28,124.34,111389.0,119.9631,120.127,119.8185,119.8763,111389.0
2021-05-19 14:45:00,124.36,124.39,124.01,124.09,112959.0,119.8956,119.9245,119.5582,119.6353,112959.0
2021-05-19 14:50:00,124.1,124.23,123.94,124.14,45213.0,119.6449,119.7703,119.4907,119.6835,45213.0
2021-05-19 14:55:00,124.19,124.48,123.93,123.98,59086.0,119.7317,120.0113,119.4811,119.5293,59086.0
2021-05-19 15:00:00,123.96,124.04,123.68,123.98,49088.0,119.51,119.5871,119.24,119.5293,49088.0
2021-05-19 15:05:00,123.99,124.26,123.92,124.12,53338.0,119.5389,119.7992,119.4714,119.6642,53338.0
2021-05-19 15:10:00,124.12,124.45,124.09,124.25,54797.0,119.6642,119.9824,119.6353,119.7896,54797.0
2021-05-19 15:15:00,124.2,124.41,124.16,124.23,38535.0,119.7414,119.9438,119.7028,119.7703,38535.0
2021-05-19 15:20:00,124.21,124.61,123.97,124.47,68104.0,119.751,120.1366,119.5196,120.0017,68104.0
2021-05-19 15:25:00,124.45,124.77,124.32,124.64,73778.0,119.9824,120.2909,119.8571,120.1656,73778.0
2021-05-19 15:30:00,124.64,124.64,124.07,124.19,70343.0,120.1656,120.1656,119.616,119.7317,70343.0
2021-05-19 15:35:00,124.19,124.37,124.07,124.35,70637.0,119.7317,119.9053,119.616,119.886,70637.0
2021-05-19 15:40:00,124.33,124.34,124.02,124.13,74985.0,119.8667,119.8763,119.5678,119.6739,74985.0
2021-05-19 15:45:00,124.12,124.13,123.53,123.57,103060.0,119.6642,119.6739,119.0954,119.134,103060.0
2021-05-19 15:50:00,123.51,124.2,123.4,124.14,139958.0,119.0761,119.7414,118.9701,119.6835,139958.0
2021-05-19 15:55:00,124.16,124.96,124.16,124.82,310932.0,119.7028,120.4741,119.7028,120.3391,310932.0
2021-05-20 09:30:00,126.81,126.85,125.35,125.42,394992.0,122.2577,122.2962,120.8501,120.9176,394992.0
2021-05-20 09:35:00,125.45,125.75,125.24,125.69,270432.0,120.9465,121.2357,120.744,121.1779,270432.0
2021-05-20 09:40:00,125.7,126.38,125.67,126.1,185567.0,121.1875,121.8431,121.1586,121.5732,185567.0
2021-05-20 09:45:00,126.14,126.46,125.81,126.1,150169.0,121.6117,121.9202,121.2936,121.5732,150169.0
2021-05-20 09:50:00,126.13,126.31,125.37,125.39,127773.0,121.6021,121.7756,120.8694,120.8886,127773.0
2021-05-20 09:55:00,125.41,125.99,125.41,125.82,86166.0,120.9079,121.4671,120.9079,121.3032,86166.0
2021-05-20 10:00:00,125.85,126.8,125.81,126.74,203271.0,121.3321,122.248,121.2936,122.1902,203271.0
2021-05-20 10:05:00,126.74,126.84,126.53,126.57,152753.0,122.1902,122.2866,121.9877,122.0263,152753.0
2021-05-20 10:10:00,126.56,126.78,126.5,126.55,172103.0,122.0166,122.2287,121.9588,122.007,172103.0
2021-05-20 10:15:00,126.56,126.69,126.24,126.53,141945.0,122.0166,122.142,121.7081,121.9877,141945.0
2021-05-20 10:20:00,126.58,126.7,126.23,126.56,125932.0,122.0359,122.1516,121.6985,122.0166,125932.0
2021-05-20 10:25:00,126.58,126.89,126.41,126.63,134484.0,122.0359,122.3348,121.872,122.0841,134484.0
2021-05-20 10:30:00,126.64,126.71,126.24,126.52,122794.0,122.0938,122.1613,121.7081,121.9781,122794.0
2021-05-20 10:35:00,126.53,126.53,126.16,126.33,76325.0,121.9877,121.9877,121.631,121.7949,76325.0
2021-05-20 10:40:00,126.32,126.7,126.2,126.69,91301.0,121.7853,122.1516,121.6696,122.142,91301.0
2021-05-20 10:45:00,126.71,127.12,126.71,126.98,123559.0,122.1613,122.5565,122.1613,122.4216,123559.0
2021-05-20 10:50:00,126.96,127.27,126.89,127.21,104386.0,122.4023,122.7011,122.3348,122.6433,104386.0
2021-05-20 10:55:00,127.18,127.43,127.11,127.23,125567.0,122.6144,122.8554,122.5469,122.6626,125567.0
2021-05-20 11:00:00,127.23,127.73,127.22,127.64,192890.0,122.6626,123.1446,122.6529,123.0579,192890.0
2021-05-20 11:05:00,127.62,127.79,127.54,127.66,104159.0,123.0386,123.2025,122.9615,123.0771,104159.0
2021-05-20 11:10:00,127.67,127.79,127.54,127.75,87456.0,123.0868,123.2025,122.9615,123.1639,87456.0
2021-05-20 11:15:00,127.76,128.18,127.74,128.15,109561.0,123.1736,123.5785,123.1543,123.5496,109561.0
2021-05-20 11:20:00,128.15,128.2,127.84,127.84,145571.0,123.5496,123.5978,123.2507,123.2507,145571.0
2021-05-20 11:25:00,127.85,127.98,127.78,127.97,86115.0,123.2603,123.3857,123.1928,123.376,86115.0
2021-05-20 11:30:00,127.99,128.17,127.82,128.16,127358.0,123.3953,123.5688,123.2314,123.5592,127358.0
2021-05-20 11:35:00,128.16,128.53,128.15,128.49,141861.0,123.5592,123.9159,123.5496,123.8774,141861.0
2021-05-20 11:40:00,128.47,128.63,128.32,128.42,83215.0,123.8581,124.0123,123.7135,123.8099,83215.0
2021-05-20 11:45:00,128.4,128.53,128.23,128.39,89107.0,123.7906,123.9159,123.6267,123.7809,89107.0
2021-05-20 11:50:00,128.39,128.52,128.31,128.44,64298.0,123.7809,123.9063,123.7038,123.8291,64298.0
2021-05-20 11:55:00,128.45,128.53,128.36,128.49,86329.0,123.8388,123.9159,123.752,123.8774,86329.0
2021-05-20 12:00:00,128.48,128.54,128.21,128.46,201893.0,123.8677,123.9256,123.6074,123.8484,201893.0
2021-05-20 12:05:00,128.47,128.49,128.17,128.25,105426.0,123.8581,123.8774,123.5688,123.646,105426.0
2021-05-20 12:10:00,128.26,128.48,128.16,128.16,95693.0,123.6556,123.8677,123.5592,123.5592,95693.0
2021-05-20 12:15:00,128.17,128.42,128.13,128.28,63920.0,123.5688,123.8099,123.5303,123.6749,63920.0
2021-05-20 12:20:00,128.32,128.41,128.04,128.12,224705.0,123.7135,123.8002,123.4435,123.5206,224705.0
2021-05-20 12:25:00,128.11,128.21,128.0,128.14,139094.0,123.511,123.6074,123.4049,123.5399,139094.0
2021-05-20 12:30:00,128.15,128.21,128.0,128.04,70450.0,123.5496,123.6074,123.4049,123.4435,70450.0
2021-05-20 12:35:00,128.05,128.1,127.83,128.0,116485.0,123.4531,123.5014,123.241,123.4049,116485.0
2021-05-20 12:40:00,128.0,128.14,128.0,128.03,57694.0,123.4049,123.5399,123.4049,123.4339,57694.0
2021-05-20 12:45:00,128.04,128.32,128.04,128.14,73267.0,123.4435,123.7135,123.4435,123.5399,73267.0
2021-05-20 12:50:00,128.12,128.28,128.03,128.14,65463.0,123.5206,123.6749,123.4339,123.5399,65463.0
2021-05-20 12:55:00,128.11,128.53,128.06,128.46,90679.0,123.511,123.9159,123.4628,123.8484,90679.0
2021-05-20 13:00:00,128.45,128.6,128.29,128.56,86529.0,123.8388,123.9834,123.6845,123.9448,86529.0
2021-05-20 13:05:00,128.55,128.74,128.47,128.63,158833.0,123.9352,124.1184,123.8581,124.0123,158833.0
2021-05-20 13:10:00,128.61,128.77,128.56,128.64,99576.0,123.993,124.1473,123.9448,124.022,99576.0
2021-05-20 13:15:00,128.65,128.84,128.45,128.59,106132.0,124.0316,124.2148,123.8388,123.9738,106132.0
2021-05-20 13:20:00,128.58,128.87,128.58,128.84,114971.0,123.9641,124.2437,123.9641,124.2148,114971.0
2021-05-20 13:25:00,128.85,128.93,128.77,128.85,171437.0,124.2244,124.3016,124.1473,124.2244,171437.0
2021-05-20 13:30:00,128.86,128.98,128.8,128.91,111415.0,124.2341,124.3498,124.1762,124.2823,111415.0
2021-05-20 13:35:00,128.89,128.97,128.77,128.95,105645.0,124.263,124.3401,124.1473,124.3208,105645.0
2021-05-20 13:40:00,128.96,129.15,128.88,129.09,102813.0,124.3305,124.5137,124.2534,124.4558,102813.0
2021-05-20 13:45:00,129.08,129.19,128.95,129.05,71156.0,124.4462,124.5522,124.3208,124.4172,71156.0
2021-05-20 13:50:00,129.06,129.17,128.48,128.66,136359.0,124.4269,124.5329,123.8677,124.0413,136359.0
2021-05-20 13:55:00,128.63,128.86,128.52,128.86,196542.0,124.0123,124.2341,123.9063,124.2341,196542.0
2021-05-20 14:00:00,128.86,128.87,128.68,128.72,80692.0,124.2341,124.2437,124.0605,124.0991,80692.0
2021-05-20 14:05:00,128.73,128.91,128.73,128.85,49481.0,124.1087,124.2823,124.1087,124.2244,49481.0
2021-05-20 14:10:00,128.86,129.15,128.74,129.14,137048.0,124.2341,124.5137,124.1184,124.504,137048.0
2021-05-20 14:15:00,129.14,129.24,128.99,129.12,105194.0,124.504,124.6004,124.3594,124.4847,105194.0
2021-05-20 14:20:00,129.11,129.43,129.1,129.34,87619.0,124.4751,124.7836,124.4655,124.6968,87619.0
2021-05-20 14:25:00,129.33,129.44,129.18,129.37,69686.0,124.6872,124.7932,124.5426,124.7258,69686.0
2021-05-20 14:30:00,129.39,129.63,129.36,129.51,104260.0,124.745,124.9764,124.7161,124.8607,104260.0
2021-05-20 14:35:00,129.5,129.64,129.45,129.54,109517.0,124.8511,124.9861,124.8029,124.8897,109517.0
2021-05-20 14:40:00,129.53,129.73,129.5,129.7,170899.0,124.88,125.0728,124.8511,125.0439,170899.0
2021-05-20 14:45:00,129.7,129.87,129.59,129.84,180093.0,125.0439,125.2078,124.9379,125.1789,180093.0
2021-05-20 14:50:00,129.83,130.3,129.8,130.27,311090.0,125.1692,125.6224,125.1403,125.5935,311090.0
2021-05-20 14:55:00,130.26,130.48,130.2,130.38,259055.0,125.5838,125.7959,125.526,125.6995,259055.0
2021-05-20 15:00:00,130.38,130.4,130.06,130.38,286382.0,125.6995,125.7188,125.391,125.6995,286382.0
2021-05-20 15:05:00,130.41,130.56,130.31,130.46,293265.0,125.7284,125.873,125.632,125.7766,293265.0
2021-05-20 15:10:00,130.47,130.67,130.43,130.53,231639.0,125.7863,125.9791,125.7477,125.8441,231639.0
2021-05-20 15:15:00,130.53,130.6,130.35,130.49,406099.0,125.8441,125.9116,125.6706,125.8056,406099.0
2021-05-20 15:20:00,130.48,130.64,130.28,130.36,299459.0,125.7959,125.9502,125.6031,125.6802,299459.0
2021-05-20 15:25:00,130.37,130.53,130.3,130.49,242026.0,125.6899,125.8441,125.6224,125.8056,242026.0
2021-05-20 15:30:00,130.48,130.58,130.33,130.33,280758.0,125.7959,125.8923,125.6513,125.6513,280758.0
2021-05-20 15:35:00,130.35,130.47,130.32,130.35,293746.0,125.6706,125.7863,125.6417,125.6706,293746.0
2021-05-20 15:40:00,130.35,130.49,130.31,130.44,304285.0,125.6706,125.8056,125.632,125.7574,304285.0
2021-05-20 15:45:00,130.44,130.67,130.36,130.43,459384.0,125.7574,125.9791,125.6802,125.7477,459384.0
2021-05-20 15:50:00,130.4,130.46,130.01,130.3,625388.0,125.7188,125.7766,125.3428,125.6224,625388.0
2021-05-20 15:55:00,130.3,130.4,130.07,130.27,633887.0,125.6224,125.7188,125.4006,125.5935,633887.0
2021-05-21 09:30:00,129.83,129.96,127.02,128.19,1412409.0,125.1692,125.2946,122.4601,123.5881,1412409.0
2021-05-21 09:35:00,128.19,128.23,127.32,127.95,548265.0,123.5881,123.6267,122.7494,123.3567,548265.0
2021-05-21 09:40:00,127.98,129.36,127.95,128.81,747060.0,123.3857,124.7161,123.3567,124.1859,747060.0
2021-05-21 09:45:00,128.85,128.86,127.77,128.54,363104.0,124.2244,124.2341,123.1832,123.9256,363104.0
2021-05-21 09:50:00,128.53,129.03,128.16,129.02,315329.0,123.9159,124.398,123.5592,124.3883,315329.0
2021-05-21 09:55:00,129.04,129.88,128.93,129.59,280083.0,124.4076,125.2175,124.3016,124.9379,280083.0
2021-05-21 10:00:00,129.64,130.69,129.51,130.47,341317.0,124.9861,125.9984,124.8607,125.7863,341317.0
2021-05-21 10:05:00,130.47,130.57,129.53,129.94,237666.0,125.7863,125.8827,124.88,125.2753,237666.0
2021-05-21 10:10:00,129.91,130.18,129.68,129.91,173593.0,125.2464,125.5067,125.0246,125.2464,173593.0
2021-05-21 10:15:00,129.94,129.98,128.96,129.06,244331.0,125.2753,125.3139,124.3305,124.4269,244331.0
2021-05-21 10:20:00,129.06,129.54,128.54,128.95,217817.0,124.4269,124.8897,123.9256,124.3208,217817.0
2021-05-21 10:25:00,129.02,129.45,128.82,129.29,128154.0,124.3883,124.8029,124.1955,124.6486,128154.0
2021-05-21 10:30:00,129.29,129.81,129.23,129.74,102179.0,124.6486,125.15,124.5908,125.0825,102179.0
2021-05-21 10:35:00,129.79,129.97,128.92,129.27,121450.0,125.1307,125.3042,124.2919,124.6294,121450.0
2021-05-21 10:40:00,129.24,129.5,129.09,129.31,99372.0,124.6004,124.8511,124.4558,124.6679,99372.0
2021-05-21 10:45:00,129.31,129.43,128.84,129.1,126375.0,124.6679,124.7836,124.2148,124.4655,126375.0
2021-05-21 10:50:00,129.14,129.43,129.11,129.32,98215.0,124.504,124.7836,124.4751,124.6776,98215.0
2021-05-21 10:55:00,129.38,129.61,129.33,129.55,128991.0,124.7354,124.9571,124.6872,124.8993,128991.0
2021-05-21 11:00:00,129.59,129.8,129.37,129.47,190839.0,124.9379,125.1403,124.7258,124.8222,190839.0
2021-05-21 11:05:00,129.53,129.64,129.46,129.5,129751.0,124.88,124.9861,124.8125,124.8511,129751.0
2021-05-21 11:10:00,129.49,129.53,129.16,129.16,105585.0,124.8415,124.88,124.5233,124.5233,105585.0
2021-05-21 11:15:00,129.16,129.35,129.01,129.18,110816.0,124.5233,124.7065,124.3787,124.5426,110816.0
2021-05-21 11:20:00,129.17,129.5,129.05,129.34,74526.0,124.5329,124.8511,124.4172,124.6968,74526.0
2021-05-21 11:25:00,129.36,129.5,128.83,128.85,88318.0,124.7161,124.8511,124.2051,124.2244,88318.0
2021-05-21 11:30:00,128.86,128.9,128.62,128.71,111799.0,124.2341,124.2726,124.0027,124.0895,111799.0
2021-05-21 11:35:00,128.72,128.85,128.63,128.79,56878.0,124.0991,124.2244,124.0123,124.1666,56878.0
2021-05-21 11:40:00,128.77,129.01,128.7,128.81,50514.0,124.1473,124.3787,124.0798,124.1859,50514.0
2021-05-21 11:45:00,128.84,128.92,128.55,128.58,63582.0,124.2148,124.2919,123.9352,123.9641,63582.0
2021-05-21 11:50:00,128.59,128.73,128.42,128.49,93385.0,123.9738,124.1087,123.8099,123.8774,93385.0
2021-05-21 11:55:00,128.52,128.6,128.28,128.49,93444.0,123.9063,123.9834,123.6749,123.8774,93444.0
2021-05-21 12:00:00,128.49,128.93,128.47,128.78,88578.0,123.8774,124.3016,123.8581,124.1569,88578.0
2021-05-21 12:05:00,128.79,128.81,128.33,128.45,77035.0,124.1666,124.1859,123.7231,123.8388,77035.0
2021-05-21 12:10:00,128.44,128.69,128.44,128.63,51599.0,123.8291,124.0702,123.8291,124.0123,51599.0
2021-05-21 12:15:00,128.62,128.74,128.6,128.61,42602.0,124.0027,124.1184,123.9834,123.993,42602.0
2021-05-21 12:20:00,128.65,128.79,128.54,128.72,64783.0,124.0316,124.1666,123.9256,124.0991,64783.0
2021-05-21 12:25:00,128.71,128.8,128.58,128.76,51126.0,124.0895,124.1762,123.9641,124.1377,51126.0
2021-05-21 12:30:00,128.76,128.88,128.73,128.77,109610.0,124.1377,124.2534,124.1087,124.1473,109610.0
2021-05-21 12:35:00,128.78,128.81,128.65,128.76,37711.0,124.1569,124.1859,124.0316,124.1377,37711.0
2021-05-21 12:40:00,128.79,128.81,128.59,128.73,49118.0,124.1666,124.1859,123.9738,124.1087,49118.0
2021-05-21 12:45:00,128.72,128.75,128.41,128.64,53378.0,124.0991,124.128,123.8002,124.022,53378.0
2021-05-21 12:50:00,128.64,128.65,128.3,128.32,45059.0,124.022,124.0316,123.6942,123.7135,45059.0
2021-05-21 12:55:00,128.33,128.48,128.09,128.37,87849.0,123.7231,123.8677,123.4917,123.7617,87849.0
2021-05-21 13:00:00,128.38,128.6,128.31,128.56,53375.0,123.7713,123.9834,123.7038,123.9448,53375.0
2021-05-21 13:05:00,128.55,128.76,128.49,128.62,56581.0,123.9352,124.1377,123.8774,124.0027,56581.0
2021-05-21 13:10:00,128.66,128.9,128.64,128.86,55456.0,124.0413,124.2726,124.022,124.2341,55456.0
2021-05-21 13:15:00,128.84,128.93,128.65,128.84,58931.0,124.2148,124.3016,124.0316,124.2148,58931.0
2021-05-21 13:20:00,128.8,129.2,128.8,129.06,63757.0,124.1762,124.5619,124.1762,124.4269,63757.0
2021-05-21 13:25:00,129.05,129.14,128.94,129.13,63067.0,124.4172,124.504,124.3112,124.4944,63067.0
2021-05-21 13:30:00,129.13,129.46,129.06,129.43,88497.0,124.4944,124.8125,124.4269,124.7836,88497.0
2021-05-21 13:35:00,129.44,129.51,129.26,129.26,95620.0,124.7932,124.8607,124.6197,124.6197,95620.0
2021-05-21 13:40:00,129.26,129.41,129.2,129.28,43886.0,124.6197,124.7643,124.5619,124.639,43886.0
2021-05-21 13:45:00,129.27,129.28,129.13,129.21,35471.0,124.6294,124.639,124.4944,124.5715,35471.0
2021-05-21 13:50:00,129.19,129.27,129.12,129.2,21592.0,124.5522,124.6294,124.4847,124.5619,21592.0
2021-05-21 13:55:00,129.2,129.27,129.09,129.18,31484.0,124.5619,124.6294,124.4558,124.5426,31484.0
2021-05-21 14:00:00,129.19,129.22,128.92,129.03,69688.0,124.5522,124.5811,124.2919,124.398,69688.0
2021-05-21 14:05:00,129.04,129.37,129.04,129.34,40256.0,124.4076,124.7258,124.4076,124.6968,40256.0
2021-05-21 14:10:00,129.37,129.44,129.32,129.37,35826.0,124.7258,124.7932,124.6776,124.7258,35826.0
2021-05-21 14:15:00,129.38,129.45,129.23,129.3,44021.0,124.7354,124.8029,124.5908,124.6583,44021.0
2021-05-21 14:20:00,129.29,129.48,129.23,129.43,67772.0,124.6486,124.8318,124.5908,124.7836,67772.0
2021-05-21 14:25:00,129.43,129.45,128.98,129.02,65385.0,124.7836,124.8029,124.3498,124.3883,65385.0
2021-05-21 14:30:00,129.03,129.42,129.0,129.24,89025.0,124.398,124.774,124.369,124.6004,89025.0
2021-05-21 14:35:00,129.23,129.24,128.68,128.85,100243.0,124.5908,124.6004,124.0605,124.2244,100243.0
2021-05-21 14:40:00,128.87,128.98,128.76,128.77,66728.0,124.2437,124.3498,124.1377,124.1473,66728.0
2021-05-21 14:45:00,128.83,129.13,128.74,129.08,58840.0,124.2051,124.4944,124.1184,124.4462,58840.0
2021-05-21 14:50:00,129.09,129.13,128.96,129.1,49827.0,124.4558,124.4944,124.3305,124.4655,49827.0
2021-05-21 14:55:00,129.11,129.17,128.99,129.16,69190.0,124.4751,124.5329,124.3594,124.5233,69190.0
2021-05-21 15:00:00,129.16,129.21,128.87,129.04,74419.0,124.5233,124.5715,124.2437,124.4076,74419.0
2021-05-21 15:05:00,129.06,129.25,129.06,129.19,59355.0,124.4269,124.6101,124.4269,124.5522,59355.0
2021-05-21 15:10:00,129.18,129.4,129.16,129.31,72831.0,124.5426,124.7547,124.5233,124.6679,72831.0
2021-05-21 15:15:00,129.31,129.46,129.28,129.43,77100.0,124.6679,124.8125,124.639,124.7836,77100.0
2021-05-21 15:20:00,129.44,129.52,129.29,129.49,116713.0,124.7932,124.8704,124.6486,124.8415,116713.0
2021-05-21 15:25:00,129.49,129.52,129.28,129.45,86699.0,124.8415,124.8704,124.639,124.8029,86699.0
2021-05-21 15:30:00,129.44,129.44,128.99,129.06,129838.0,124.7932,124.7932,124.3594,124.4269,129838.0
2021-05-21 15:35:00,129.06,129.15,128.91,128.92,94293.0,124.4269,124.5137,124.2823,124.2919,94293.0
2021-05-21 15:40:00,128.91,128.98,128.71,128.81,133784.0,124.2823,124.3498,124.0895,124.1859,133784.0
2021-05-21 15:45:00,128.82,128.82,128.37,128.58,191274.0,124.1955,124.1955,123.7617,123.9641,191274.0
2021-05-21 15:50:00,128.6,128.86,128.41,128.74,275419.0,123.9834,124.2341,123.8002,124.1184,275419.0
2021-05-21 15:55:00,128.75,128.85,128.51,128.65,470356.0,124.128,124.2244,123.8966,124.0316,470356.0
2021-05-24 09:30:00,130.13,131.93,129.59,131.92,375831.0,125.4585,127.1939,124.9379,127.1842,375831.0
2021-05-24 09:35:00,131.86,133.41,131.85,133.08,340687.0,127.1264,128.6207,127.1167,128.3026,340687.0
2021-05-24 09:40:00,133.13,133.29,132.5,132.83,458008.0,128.3508,128.505,127.7434,128.0616,458008.0
2021-05-24 09:45:00,132.8,133.53,132.79,133.16,345389.0,128.0326,128.7364,128.023,128.3797,345389.0
2021-05-24 09:50:00,133.17,133.85,133.11,133.81,221449.0,128.3893,129.0449,128.3315,129.0064,221449.0
2021-05-24 09:55:00,133.82,133.89,133.45,133.55,152873.0,129.016,129.0835,128.6593,128.7557,152873.0
2021-05-24 10:00:00,133.55,133.75,133.3,133.44,150278.0,128.7557,128.9485,128.5147,128.6497,150278.0
2021-05-24 10:05:00,133.5,134.02,133.49,133.98,197346.0,128.7075,129.2088,128.6979,129.1703,197346.0
2021-05-24 10:10:00,133.99,134.0,133.51,133.87,76703.0,129.1799,129.1896,128.7171,129.0642,76703.0
2021-05-24 10:15:00,133.86,134.0,133.71,133.72,95795.0,129.0546,129.1896,128.91,128.9196,95795.0
2021-05-24 10:20:00,133.74,134.44,133.73,134.37,126957.0,128.9389,129.6138,128.9292,129.5463,126957.0
2021-05-24 10:25:00,134.37,134.39,133.81,134.14,100230.0,129.5463,129.5655,129.0064,129.3245,100230.0
2021-05-24 10:30:00,134.11,134.47,134.09,134.4,95572.0,129.2956,129.6427,129.2763,129.5752,95572.0
2021-05-24 10:35:00,134.38,135.07,134.25,135.05,201364.0,129.5559,130.2211,129.4306,130.2019,201364.0
2021-05-24 10:40:00,135.05,135.12,134.59,134.7,106239.0,130.2019,130.2693,129.7584,129.8644,106239.0
2021-05-24 10:45:00,134.72,134.81,134.29,134.34,101767.0,129.8837,129.9705,129.4691,129.5173,101767.0
2021-05-24 10:50:00,134.36,134.64,134.25,134.28,103919.0,129.5366,129.8066,129.4306,129.4595,103919.0
2021-05-24 10:55:00,134.24,134.48,134.0,134.06,203957.0,129.4209,129.6523,129.1896,129.2474,203957.0
2021-05-24 11:00:00,134.07,134.5,134.05,134.28,161663.0,129.257,129.6716,129.2378,129.4595,161663.0
2021-05-24 11:05:00,134.29,134.47,134.18,134.25,95509.0,129.4691,129.6427,129.3631,129.4306,95509.0
2021-05-24 11:10:00,134.26,134.64,134.14,134.62,63782.0,129.4402,129.8066,129.3245,129.7873,63782.0
2021-05-24 11:15:00,134.64,134.7,134.24,134.24,111703.0,129.8066,129.8644,129.4209,129.4209,111703.0
2021-05-24 11:20:00,134.24,134.25,133.92,134.0,121956.0,129.4209,129.4306,129.1124,129.1896,121956.0
2021-05-24 11:25:00,134.02,134.29,134.01,134.13,72648.0,129.2088,129.4691,129.1992,129.3149,72648.0
2021-05-24 11:30:00,134.16,134.33,134.05,134.09,105044.0,129.3438,129.5077,129.2378,129.2763,105044.0
2021-05-24 11:35:00,134.09,134.15,133.72,133.82,120895.0,129.2763,129.3342,128.9196,129.016,120895.0
2021-05-24 11:40:00,133.81,134.08,133.7,133.78,144065.0,129.0064,129.2667,128.9003,128.9774,144065.0
2021-05-24 11:45:00,133.74,134.28,133.67,134.25,68499.0,128.9389,129.4595,128.8714,129.4306,68499.0
2021-05-24 11:50:00,134.25,134.57,133.99,134.01,206936.0,129.4306,129.7391,129.1799,129.1992,206936.0
2021-05-24 11:55:00,134.01,134.43,133.94,134.25,93565.0,129.1992,129.6041,129.1317,129.4306,93565.0
2021-05-24 12:00:00,134.27,134.42,134.22,134.4,39496.0,129.4499,129.5945,129.4017,129.5752,39496.0
2021-05-24 12:05:00,134.41,134.54,134.29,134.31,54573.0,129.5848,129.7102,129.4691,129.4884,54573.0
2021-05-24 12:10:00,134.31,134.47,134.23,134.38,49831.0,129.4884,129.6427,129.4113,129.5559,49831.0
2021-05-24 12:15:00,134.38,134.56,134.37,134.49,47655.0,129.5559,129.7294,129.5463,129.662,47655.0
2021-05-24 12:20:00,134.48,134.55,134.41,134.42,70078.0,129.6523,129.7198,129.5848,129.5945,70078.0
2021-05-24 12:25:00,134.41,134.59,134.28,134.56,72366.0,129.5848,129.7584,129.4595,129.7294,72366.0
2021-05-24 12:30:00,134.56,134.58,134.41,134.43,80959.0,129.7294,129.7487,129.5848,129.6041,80959.0
2021-05-24 12:35:00,134.43,134.57,134.42,134.54,39606.0,129.6041,129.7391,129.5945,129.7102,39606.0
2021-05-24 12:40:00,134.56,134.59,134.44,134.48,51568.0,129.7294,129.7584,129.6138,129.6523,51568.0
2021-05-24 12:45:00,134.52,134.58,134.46,134.55,39823.0,129.6909,129.7487,129.633,129.7198,39823.0
2021-05-24 12:50:00,134.55,134.56,134.24,134.41,48323.0,129.7198,129.7294,129.4209,129.5848,48323.0
2021-05-24 12:55:00,134.44,134.65,134.4,134.63,70473.0,129.6138,129.8162,129.5752,129.7969,70473.0
2021-05-24 13:00:00,134.65,134.72,134.59,134.61,44154.0,129.8162,129.8837,129.7584,129.7777,44154.0
2021-05-24 13:05:00,134.61,134.61,134.09,134.15,83125.0,129.7777,129.7777,129.2763,129.3342,83125.0
2021-05-24 13:10:00,134.15,134.35,134.15,134.29,44487.0,129.3342,129.527,129.3342,129.4691,44487.0
2021-05-24 13:15:00,134.35,134.48,134.25,134.44,34352.0,129.527,129.6523,129.4306,129.6138,34352.0
2021-05-24 13:20:00,134.43,134.46,134.32,134.39,34029.0,129.6041,129.633,129.4981,129.5655,34029.0
2021-05-24 13:25:00,134.4,134.5,134.3,134.42,37237.0,129.5752,129.6716,129.4788,129.5945,37237.0
2021-05-24 13:30:00,134.42,134.58,134.39,134.58,48535.0,129.5945,129.7487,129.5655,129.7487,48535.0
2021-05-24 13:35:00,134.58,134.79,134.53,134.78,50518.0,129.7487,129.9512,129.7005,129.9415,50518.0
2021-05-24 13:40:00,134.8,135.0,134.8,134.97,92036.0,129.9608,130.1537,129.9608,130.1247,92036.0
2021-05-24 13:45:00,134.96,135.25,134.96,135.14,89564.0,130.1151,130.3947,130.1151,130.2886,89564.0
2021-05-24 13:50:00,135.14,135.22,134.96,135.12,65833.0,130.2886,130.3658,130.1151,130.2693,65833.0
2021-05-24 13:55:00,135.12,135.19,135.02,135.02,50509.0,130.2693,130.3368,130.1729,130.1729,50509.0
2021-05-24 14:00:00,135.01,135.22,135.0,135.21,64728.0,130.1633,130.3658,130.1537,130.3561,64728.0
2021-05-24 14:05:00,135.2,135.26,135.09,135.18,50175.0,130.3465,130.4043,130.2404,130.3272,50175.0
2021-05-24 14:10:00,135.19,135.23,134.86,134.94,60321.0,130.3368,130.3754,130.0187,130.0958,60321.0
2021-05-24 14:15:00,134.92,135.25,134.85,135.22,90578.0,130.0765,130.3947,130.009,130.3658,90578.0
2021-05-24 14:20:00,135.25,135.29,135.09,135.27,47848.0,130.3947,130.4332,130.2404,130.414,47848.0
2021-05-24 14:25:00,135.29,135.38,135.19,135.3,60326.0,130.4332,130.52,130.3368,130.4429,60326.0
2021-05-24 14:30:00,135.28,135.4,135.19,135.36,83958.0,130.4236,130.5393,130.3368,130.5007,83958.0
2021-05-24 14:35:00,135.36,135.47,135.27,135.31,68056.0,130.5007,130.6068,130.414,130.4525,68056.0
2021-05-24 14:40:00,135.32,135.47,135.29,135.35,86010.0,130.4622,130.6068,130.4332,130.4911,86010.0
2021-05-24 14:45:00,135.36,135.63,135.36,135.56,72050.0,130.5007,130.761,130.5007,130.6935,72050.0
2021-05-24 14:50:00,135.57,135.61,135.38,135.43,68243.0,130.7032,130.7418,130.52,130.5682,68243.0
2021-05-24 14:55:00,135.43,135.53,135.36,135.38,54119.0,130.5682,130.6646,130.5007,130.52,54119.0
2021-05-24 15:00:00,135.39,135.47,135.35,135.45,52642.0,130.5297,130.6068,130.4911,130.5875,52642.0
2021-05-24 15:05:00,135.47,135.57,135.28,135.39,70057.0,130.6068,130.7032,130.4236,130.5297,70057.0
2021-05-24 15:10:00,135.39,135.44,135.18,135.22,73427.0,130.5297,130.5779,130.3272,130.3658,73427.0
2021-05-24 15:15:00,135.23,135.26,135.08,135.14,73379.0,130.3754,130.4043,130.2308,130.2886,73379.0
2021-05-24 15:20:00,135.13,135.15,135.04,135.06,53141.0,130.279,130.2983,130.1922,130.2115,53141.0
2021-05-24 15:25:00,135.05,135.22,135.05,135.12,79136.0,130.2019,130.3658,130.2019,130.2693,79136.0
2021-05-24 15:30:00,135.14,135.18,134.89,134.96,109080.0,130.2886,130.3272,130.0476,130.1151,109080.0
2021-05-24 15:35:00,134.95,134.99,134.73,134.8,110010.0,130.1054,130.144,129.8933,129.9608,110010.0
2021-05-24 15:40:00,134.79,134.99,134.74,134.86,113601.0,129.9512,130.144,129.903,130.0187,113601.0
2021-05-24 15:45:00,134.87,135.06,134.82,134.9,136388.0,130.0283,130.2115,129.9801,130.0572,136388.0
2021-05-24 15:50:00,134.86,134.88,134.54,134.72,206495.0,130.0187,130.038,129.7102,129.8837,206495.0
2021-05-24 15:55:00,134.72,134.73,134.51,134.58,320591.0,129.8837,129.8933,129.6812,129.7487,320591.0
2021-05-25 09:30:00,136.48,136.9,135.94,136.78,405007.0,131.5805,131.9854,131.0599,131.8698,405007.0
2021-05-25 09:35:00,136.81,138.0,136.64,137.93,315936.0,131.8987,133.046,131.7348,132.9785,315936.0
2021-05-25 09:40:00,137.97,138.58,137.77,138.57,280511.0,133.017,133.6051,132.8242,133.5955,280511.0
2021-05-25 09:45:00,138.56,139.15,138.46,138.68,377522.0,133.5859,134.1547,133.4894,133.7015,377522.0
2021-05-25 09:50:00,138.63,138.69,137.12,137.23,228753.0,133.6533,133.7112,132.1975,132.3036,228753.0
2021-05-25 09:55:00,137.24,137.32,136.4,136.55,287806.0,132.3132,132.3904,131.5034,131.648,287806.0
2021-05-25 10:00:00,136.55,137.0,136.09,136.59,159294.0,131.648,132.0819,131.2045,131.6866,159294.0
2021-05-25 10:05:00,136.61,136.74,136.37,136.69,114070.0,131.7059,131.8312,131.4745,131.783,114070.0
2021-05-25 10:10:00,136.7,137.09,136.46,137.03,125062.0,131.7926,132.1686,131.5612,132.1108,125062.0
2021-05-25 10:15:00,137.04,137.66,137.02,137.64,133762.0,132.1204,132.7182,132.1011,132.6989,133762.0
2021-05-25 10:20:00,137.64,138.54,137.64,138.44,217538.0,132.6989,133.5666,132.6989,133.4702,217538.0
2021-05-25 10:25:00,138.45,138.6,138.16,138.53,192265.0,133.4798,133.6244,133.2002,133.5569,192265.0
2021-05-25 10:30:00,138.55,138.78,137.86,137.96,266431.0,133.5762,133.798,132.911,133.0074,266431.0
2021-05-25 10:35:00,137.98,138.76,137.83,138.76,200078.0,133.0267,133.7787,132.8821,133.7787,200078.0
2021-05-25 10:40:00,138.74,138.78,138.4,138.67,164680.0,133.7594,133.798,133.4316,133.6919,164680.0
2021-05-25 10:45:00,138.65,138.75,138.44,138.67,64638.0,133.6726,133.769,133.4702,133.6919,64638.0
2021-05-25 10:50:00,138.67,138.76,138.51,138.68,87097.0,133.6919,133.7787,133.5376,133.7015,87097.0
2021-05-25 10:55:00,138.69,139.09,138.67,138.92,231946.0,133.7112,134.0968,133.6919,133.9329,231946.0
2021-05-25 11:00:00,138.93,138.97,138.04,138.08,156994.0,133.9426,133.9811,133.0845,133.1231,156994.0
2021-05-25 11:05:00,138.05,138.06,137.46,137.53,137002.0,133.0942,133.1038,132.5253,132.5928,137002.0
2021-05-25 11:10:00,137.55,137.59,137.2,137.34,108460.0,132.6121,132.6507,132.2747,132.4096,108460.0
2021-05-25 11:15:00,137.39,137.4,136.75,136.92,96114.0,132.4579,132.4675,131.8408,132.0047,96114.0
2021-05-25 11:20:00,136.87,137.44,136.66,137.28,97496.0,131.9565,132.5061,131.7541,132.3518,97496.0
2021-05-25 11:25:00,137.32,137.32,136.81,137.05,61467.0,132.3904,132.3904,131.8987,132.1301,61467.0
2021-05-25 11:30:00,137.08,137.34,136.84,137.24,90539.0,132.159,132.4096,131.9276,132.3132,90539.0
2021-05-25 11:35:00,137.25,137.49,137.11,137.48,96366.0,132.3229,132.5543,132.1879,132.5446,96366.0
2021-05-25 11:40:00,137.45,137.55,137.11,137.5,86367.0,132.5157,132.6121,132.1879,132.5639,86367.0
2021-05-25 11:45:00,137.49,137.72,137.42,137.57,89451.0,132.5543,132.776,132.4868,132.6314,89451.0
2021-05-25 11:50:00,137.59,137.78,137.2,137.76,80869.0,132.6507,132.8339,132.2747,132.8146,80869.0
2021-05-25 11:55:00,137.73,138.09,137.73,138.05,88859.0,132.7856,133.1327,132.7856,133.0942,88859.0
2021-05-25 12:00:00,138.07,138.09,137.75,137.78,82317.0,133.1134,133.1327,132.8049,132.8339,82317.0
2021-05-25 12:05:00,137.78,138.02,137.67,137.94,87924.0,132.8339,133.0652,132.7278,132.9881,87924.0
2021-05-25 12:10:00,137.94,137.99,137.83,137.91,34368.0,132.9881,133.0363,132.8821,132.9592,34368.0
2021-05-25 12:15:00,137.91,138.06,137.64,137.85,91949.0,132.9592,133.1038,132.6989,132.9013,91949.0
2021-05-25 12:20:00,137.84,137.87,137.48,137.81,135635.0,132.8917,132.9206,132.5446,132.8628,135635.0
2021-05-25 12:25:00,137.85,137.88,137.59,137.8,127885.0,132.9013,132.9303,132.6507,132.8531,127885.0
2021-05-25 12:30:00,137.8,138.43,137.77,138.35,117276.0,132.8531,133.4605,132.8242,133.3834,117276.0
2021-05-25 12:35:00,138.35,138.35,137.81,137.96,49605.0,133.3834,133.3834,132.8628,133.0074,49605.0
2021-05-25 12:40:00,137.98,138.03,137.75,137.84,40655.0,133.0267,133.0749,132.8049,132.8917,40655.0
2021-05-25 12:45:00,137.83,137.99,137.67,137.71,49477.0,132.8821,133.0363,132.7278,132.7664,49477.0
2021-05-25 12:50:00,137.69,137.98,137.66,137.9,45163.0,132.7471,133.0267,132.7182,132.9495,45163.0
2021-05-25 12:55:00,137.9,137.9,137.49,137.55,57871.0,132.9495,132.9495,132.5543,132.6121,57871.0
2021-05-25 13:00:00,137.54,137.63,137.38,137.62,69483.0,132.6025,132.6892,132.4482,132.6796,69483.0
2021-05-25 13:05:00,137.63,137.92,137.51,137.9,43031.0,132.6892,132.9688,132.5735,132.9495,43031.0
2021-05-25 13:10:00,137.91,138.14,137.84,138.1,84763.0,132.9592,133.1809,132.8917,133.1424,84763.0
2021-05-25 13:15:00,138.17,138.28,138.04,138.2,51678.0,133.2099,133.3159,133.0845,133.2388,51678.0
2021-05-25 13:20:00,138.21,138.47,138.16,138.44,68245.0,133.2484,133.4991,133.2002,133.4702,68245.0
2021-05-25 13:25:00,138.45,138.45,138.23,138.29,71192.0,133.4798,133.4798,133.2677,133.3255,71192.0
2021-05-25 13:30:00,138.28,138.34,138.13,138.2,46869.0,133.3159,133.3737,133.1713,133.2388,46869.0
2021-05-25 13:35:00,138.21,138.28,138.01,138.22,48024.0,133.2484,133.3159,133.0556,133.2581,48024.0
2021-05-25 13:40:00,138.22,138.24,137.98,138.18,36076.0,133.2581,133.2773,133.0267,133.2195,36076.0
2021-05-25 13:45:00,138.18,138.4,138.14,138.17,35092.0,133.2195,133.4316,133.1809,133.2099,35092.0
2021-05-25 13:50:00,138.16,138.32,138.08,138.24,37836.0,133.2002,133.3545,133.1231,133.2773,37836.0
2021-05-25 13:55:00,138.23,138.4,138.22,138.32,37380.0,133.2677,133.4316,133.2581,133.3545,37380.0
2021-05-25 14:00:00,138.33,138.35,137.98,138.09,64773.0,133.3641,133.3834,133.0267,133.1327,64773.0
2021-05-25 14:05:00,138.08,138.31,138.04,138.3,59790.0,133.1231,133.3448,133.0845,133.3352,59790.0
2021-05-25 14:10:00,138.29,138.48,138.17,138.46,44699.0,133.3255,133.5087,133.2099,133.4894,44699.0
2021-05-25 14:15:00,138.46,138.61,138.3,138.38,73908.0,133.4894,133.6341,133.3352,133.4123,73908.0
2021-05-25 14:20:00,138.38,138.6,138.34,138.43,50926.0,133.4123,133.6244,133.3737,133.4605,50926.0
2021-05-25 14:25:00,138.45,138.52,138.16,138.22,46891.0,133.4798,133.5473,133.2002,133.2581,46891.0
2021-05-25 14:30:00,138.26,138.4,138.07,138.07,54758.0,133.2966,133.4316,133.1134,133.1134,54758.0
2021-05-25 14:35:00,138.08,138.26,138.03,138.17,56402.0,133.1231,133.2966,133.0749,133.2099,56402.0
2021-05-25 14:40:00,138.18,138.25,138.09,138.12,60989.0,133.2195,133.287,133.1327,133.1616,60989.0
2021-05-25 14:45:00,138.13,138.13,137.81,137.88,81269.0,133.1713,133.1713,132.8628,132.9303,81269.0
2021-05-25 14:50:00,137.88,137.98,137.6,137.85,83221.0,132.9303,133.0267,132.6603,132.9013,83221.0
2021-05-25 14:55:00,137.86,137.9,137.75,137.78,47313.0,132.911,132.9495,132.8049,132.8339,47313.0
2021-05-25 15:00:00,137.78,137.81,137.42,137.43,74947.0,132.8339,132.8628,132.4868,132.4964,74947.0
2021-05-25 15:05:00,137.42,137.69,137.41,137.48,73150.0,132.4868,132.7471,132.4771,132.5446,73150.0
2021-05-25 15:10:00,137.5,137.64,137.43,137.44,61401.0,132.5639,132.6989,132.4964,132.5061,61401.0
2021-05-25 15:15:00,137.44,137.74,137.43,137.74,56173.0,132.5061,132.7953,132.4964,132.7953,56173.0
2021-05-25 15:20:00,137.73,137.89,137.63,137.86,82418.0,132.7856,132.9399,132.6892,132.911,82418.0
2021-05-25 15:25:00,137.87,138.04,137.72,137.72,83410.0,132.9206,133.0845,132.776,132.776,83410.0
2021-05-25 15:30:00,137.73,137.74,137.46,137.52,102739.0,132.7856,132.7953,132.5253,132.5832,102739.0
2021-05-25 15:35:00,137.53,137.88,137.51,137.83,93617.0,132.5928,132.9303,132.5735,132.8821,93617.0
2021-05-25 15:40:00,137.83,137.92,137.61,137.72,91352.0,132.8821,132.9688,132.67,132.776,91352.0
2021-05-25 15:45:00,137.74,137.84,137.5,137.53,121409.0,132.7953,132.8917,132.5639,132.5928,121409.0
2021-05-25 15:50:00,137.53,137.54,137.15,137.24,216008.0,132.5928,132.6025,132.2265,132.3132,216008.0
2021-05-25 15:55:00,137.2,137.54,137.05,137.5,469672.0,132.2747,132.6025,132.1301,132.5639,469672.0
2021-05-26 09:30:00,137.91,138.64,137.23,138.59,399044.0,133.1923,133.8973,132.5355,133.849,399044.0
2021-05-26 09:35:00,138.62,138.97,138.25,138.57,108740.0,133.878,134.216,133.5206,133.8297,108740.0
2021-05-26 09:40:00,138.63,138.69,138.02,138.42,108037.0,133.8876,133.9456,133.2985,133.6848,108037.0
2021-05-26 09:45:00,138.41,138.56,137.57,137.66,101517.0,133.6752,133.82,132.8639,132.9508,101517.0
2021-05-26 09:50:00,137.66,137.82,137.26,137.58,120678.0,132.9508,133.1054,132.5645,132.8736,120678.0
2021-05-26 09:55:00,137.57,137.83,137.05,137.13,99993.0,132.8639,133.115,132.3617,132.439,99993.0
2021-05-26 10:00:00,137.14,137.3,136.7,137.17,134926.0,132.4486,132.6031,132.0237,132.4776,134926.0
2021-05-26 10:05:00,137.17,137.73,137.11,137.71,113222.0,132.4776,133.0184,132.4196,132.9991,113222.0
2021-05-26 10:10:00,137.74,137.91,137.52,137.69,101191.0,133.0281,133.1923,132.8156,132.9798,101191.0
2021-05-26 10:15:00,137.71,138.14,137.57,138.04,146188.0,132.9991,133.4144,132.8639,133.3178,146188.0
2021-05-26 10:20:00,137.99,138.34,137.92,138.33,119515.0,133.2695,133.6076,133.2019,133.5979,119515.0
2021-05-26 10:25:00,138.31,138.34,138.2,138.25,67253.0,133.5786,133.6076,133.4724,133.5206,67253.0
2021-05-26 10:30:00,138.26,138.36,138.19,138.22,79848.0,133.5303,133.6269,133.4627,133.4917,79848.0
2021-05-26 10:35:00,138.21,138.39,138.18,138.28,71468.0,133.482,133.6559,133.453,133.5496,71468.0
2021-05-26 10:40:00,138.28,138.5,138.22,138.33,61496.0,133.5496,133.7621,133.4917,133.5979,61496.0
2021-05-26 10:45:00,138.35,138.46,138.04,138.09,94323.0,133.6172,133.7235,133.3178,133.3661,94323.0
2021-05-26 10:50:00,138.09,138.44,138.04,138.26,54562.0,133.3661,133.7041,133.3178,133.5303,54562.0
2021-05-26 10:55:00,138.26,138.29,138.09,138.1,89183.0,133.5303,133.5593,133.3661,133.3758,89183.0
2021-05-26 11:00:00,138.11,138.15,137.82,137.96,85206.0,133.3854,133.4241,133.1054,133.2406,85206.0
2021-05-26 11:05:00,137.95,138.03,137.76,137.95,56641.0,133.2309,133.3082,133.0474,133.2309,56641.0
2021-05-26 11:10:00,137.92,138.01,137.79,137.98,62206.0,133.2019,133.2889,133.0764,133.2599,62206.0
2021-05-26 11:15:00,137.94,137.96,137.55,137.56,55593.0,133.2213,133.2406,132.8446,132.8543,55593.0
2021-05-26 11:20:00,137.58,137.68,137.31,137.33,51558.0,132.8736,132.9701,132.6128,132.6321,51558.0
2021-05-26 11:25:00,137.34,137.43,137.22,137.31,70763.0,132.6418,132.7287,132.5259,132.6128,70763.0
2021-05-26 11:30:00,137.31,137.37,136.91,137.09,71262.0,132.6128,132.6707,132.2265,132.4003,71262.0
2021-05-26 11:35:00,137.11,137.33,137.06,137.26,62627.0,132.4196,132.6321,132.3714,132.5645,62627.0
2021-05-26 11:40:00,137.25,137.35,137.19,137.33,86978.0,132.5549,132.6514,132.4969,132.6321,86978.0
2021-05-26 11:45:00,137.32,137.42,137.3,137.36,38893.0,132.6225,132.719,132.6031,132.6611,38893.0
2021-05-26 11:50:00,137.36,137.54,137.36,137.51,64972.0,132.6611,132.8349,132.6611,132.806,64972.0
2021-05-26 11:55:00,137.48,137.66,137.43,137.66,52570.0,132.777,132.9508,132.7287,132.9508,52570.0
2021-05-26 12:00:00,137.66,137.69,137.55,137.59,49060.0,132.9508,132.9798,132.8446,132.8832,49060.0
2021-05-26 12:05:00,137.59,137.61,137.4,137.43,39290.0,132.8832,132.9025,132.6997,132.7287,39290.0
2021-05-26 12:10:00,137.42,137.63,137.4,137.47,58453.0,132.719,132.9219,132.6997,132.7673,58453.0
2021-05-26 12:15:00,137.47,137.58,137.36,137.36,67451.0,132.7673,132.8736,132.6611,132.6611,67451.0
2021-05-26 12:20:00,137.36,137.44,137.34,137.39,44454.0,132.6611,132.7384,132.6418,132.6901,44454.0
2021-05-26 12:25:00,137.38,137.51,137.36,137.44,134335.0,132.6804,132.806,132.6611,132.7384,134335.0
2021-05-26 12:30:00,137.42,137.45,137.29,137.36,41622.0,132.719,132.748,132.5935,132.6611,41622.0
2021-05-26 12:35:00,137.36,137.41,137.28,137.39,30039.0,132.6611,132.7094,132.5838,132.6901,30039.0
2021-05-26 12:40:00,137.39,137.41,137.14,137.2,47502.0,132.6901,132.7094,132.4486,132.5066,47502.0
2021-05-26 12:45:00,137.19,137.23,136.97,136.99,59682.0,132.4969,132.5355,132.2844,132.3037,59682.0
2021-05-26 12:50:00,137.0,137.05,136.94,136.94,39587.0,132.3134,132.3617,132.2555,132.2555,39587.0
2021-05-26 12:55:00,136.94,136.98,136.86,136.9,40608.0,132.2555,132.2941,132.1782,132.2168,40608.0
2021-05-26 13:00:00,136.87,136.89,136.78,136.8,40705.0,132.1879,132.2072,132.1009,132.1202,40705.0
2021-05-26 13:05:00,136.8,136.93,136.48,136.56,113024.0,132.1202,132.2458,131.8112,131.8885,113024.0
2021-05-26 13:10:00,136.58,136.84,136.56,136.66,90034.0,131.9078,132.1589,131.8885,131.985,90034.0
2021-05-26 13:15:00,136.67,136.92,136.63,136.87,54270.0,131.9947,132.2361,131.9561,132.1879,54270.0
2021-05-26 13:20:00,136.8,136.99,136.79,136.98,35552.0,132.1202,132.3037,132.1106,132.2941,35552.0
2021-05-26 13:25:00,136.98,137.03,136.79,136.83,33528.0,132.2941,132.3424,132.1106,132.1492,33528.0
2021-05-26 13:30:00,136.8,136.88,136.76,136.8,38318.0,132.1202,132.1975,132.0816,132.1202,38318.0
2021-05-26 13:35:00,136.8,136.84,136.61,136.65,56796.0,132.1202,132.1589,131.9367,131.9754,56796.0
2021-05-26 13:40:00,136.61,136.65,136.34,136.37,78171.0,131.9367,131.9754,131.676,131.705,78171.0
2021-05-26 13:45:00,136.37,136.67,136.33,136.65,101155.0,131.705,131.9947,131.6663,131.9754,101155.0
2021-05-26 13:50:00,136.68,136.68,136.21,136.25,58999.0,132.0044,132.0044,131.5504,131.5891,58999.0
2021-05-26 13:55:00,136.26,136.52,136.22,136.5,75836.0,131.5987,131.8498,131.5601,131.8305,75836.0
2021-05-26 14:00:00,136.53,136.57,136.36,136.37,42848.0,131.8595,131.8981,131.6953,131.705,42848.0
2021-05-26 14:05:00,136.35,136.51,136.3,136.37,70692.0,131.6856,131.8402,131.6374,131.705,70692.0
2021-05-26 14:10:00,136.38,136.52,136.36,136.49,42949.0,131.7146,131.8498,131.6953,131.8209,42949.0
2021-05-26 14:15:00,136.49,136.54,136.39,136.44,130254.0,131.8209,131.8691,131.7243,131.7726,130254.0
2021-05-26 14:20:00,136.46,136.85,136.44,136.69,71430.0,131.7919,132.1685,131.7726,132.014,71430.0
2021-05-26 14:25:00,136.69,136.7,136.5,136.65,56060.0,132.014,132.0237,131.8305,131.9754,56060.0
2021-05-26 14:30:00,136.63,136.64,136.51,136.61,25626.0,131.9561,131.9657,131.8402,131.9367,25626.0
2021-05-26 14:35:00,136.61,136.61,136.43,136.44,56382.0,131.9367,131.9367,131.7629,131.7726,56382.0
2021-05-26 14:40:00,136.45,136.79,136.44,136.68,101531.0,131.7822,132.1106,131.7726,132.0044,101531.0
2021-05-26 14:45:00,136.68,136.74,136.37,136.4,56584.0,132.0044,132.0623,131.705,131.7339,56584.0
2021-05-26 14:50:00,136.4,136.63,136.35,136.61,147733.0,131.7339,131.9561,131.6856,131.9367,147733.0
2021-05-26 14:55:00,136.62,136.77,136.55,136.75,111724.0,131.9464,132.0913,131.8788,132.072,111724.0
2021-05-26 15:00:00,136.73,136.74,136.45,136.64,150924.0,132.0526,132.0623,131.7822,131.9657,150924.0
2021-05-26 15:05:00,136.63,136.8,136.47,136.59,112941.0,131.9561,132.1202,131.8015,131.9174,112941.0
2021-05-26 15:10:00,136.57,136.79,136.51,136.64,88001.0,131.8981,132.1106,131.8402,131.9657,88001.0
2021-05-26 15:15:00,136.65,136.9,136.58,136.8,80542.0,131.9754,132.2168,131.9078,132.1202,80542.0
2021-05-26 15:20:00,136.82,137.02,136.8,136.99,102475.0,132.1396,132.3327,132.1202,132.3037,102475.0
2021-05-26 15:25:00,137.0,137.26,136.86,137.23,190742.0,132.3134,132.5645,132.1782,132.5355,190742.0
2021-05-26 15:30:00,137.25,137.35,136.97,136.97,132750.0,132.5549,132.6514,132.2844,132.2844,132750.0
2021-05-26 15:35:00,136.97,137.03,136.91,136.94,189217.0,132.2844,132.3424,132.2265,132.2555,189217.0
2021-05-26 15:40:00,136.94,136.96,136.77,136.8,96312.0,132.2555,132.2748,132.0913,132.1202,96312.0
2021-05-26 15:45:00,136.79,136.94,136.62,136.83,143932.0,132.1106,132.2555,131.9464,132.1492,143932.0
2021-05-26 15:50:00,136.81,136.95,136.62,136.71,281734.0,132.1299,132.2651,131.9464,132.0333,281734.0
2021-05-26 15:55:00,136.68,136.94,136.66,136.93,450100.0,132.0044,132.2555,131.985,132.2458,450100.0
2021-05-27 09:30:00,136.07,136.95,135.84,136.71,260831.0,131.4152,132.2651,131.1931,132.0333,260831.0
2021-05-27 09:35:00,136.7,137.49,136.6,137.4,120171.0,132.0237,132.7866,131.9271,132.6997,120171.0
2021-05-27 09:40:00,137.44,137.62,136.53,136.64,116879.0,132.7384,132.9122,131.8595,131.9657,116879.0
2021-05-27 09:45:00,136.61,137.06,136.33,136.41,73342.0,131.9367,132.3714,131.6663,131.7436,73342.0
2021-05-27 09:50:00,136.47,137.2,136.46,137.12,58934.0,131.8015,132.5066,131.7919,132.4293,58934.0
2021-05-27 09:55:00,137.15,137.34,136.55,136.72,80011.0,132.4583,132.6418,131.8788,132.043,80011.0
2021-05-27 10:00:00,136.76,136.97,136.52,136.89,58746.0,132.0816,132.2844,131.8498,132.2072,58746.0
2021-05-27 10:05:00,136.89,136.92,136.65,136.9,62507.0,132.2072,132.2361,131.9754,132.2168,62507.0
2021-05-27 10:10:00,136.89,137.02,136.7,137.01,47843.0,132.2072,132.3327,132.0237,132.3231,47843.0
2021-05-27 10:15:00,136.93,137.6,136.79,137.6,76068.0,132.2458,132.8929,132.1106,132.8929,76068.0
2021-05-27 10:20:00,137.57,137.81,137.51,137.56,100367.0,132.8639,133.0957,132.806,132.8543,100367.0
2021-05-27 10:25:00,137.53,137.66,137.2,137.45,61327.0,132.8253,132.9508,132.5066,132.748,61327.0
2021-05-27 10:30:00,137.46,137.65,137.2,137.45,42548.0,132.7577,132.9412,132.5066,132.748,42548.0
2021-05-27 10:35:00,137.46,137.86,137.45,137.69,61358.0,132.7577,133.144,132.748,132.9798,61358.0
2021-05-27 10:40:00,137.74,138.08,137.67,138.07,76768.0,133.0281,133.3565,132.9605,133.3468,76768.0
2021-05-27 10:45:00,138.06,138.11,137.84,137.87,74605.0,133.3371,133.3854,133.1247,133.1536,74605.0
2021-05-27 10:50:00,137.88,137.9,137.43,137.69,100532.0,133.1633,133.1826,132.7287,132.9798,100532.0
2021-05-27 10:55:00,137.7,137.86,137.56,137.71,35055.0,132.9895,133.144,132.8543,132.9991,35055.0
2021-05-27 11:00:00,137.73,137.8,137.47,137.47,32146.0,133.0184,133.086,132.7673,132.7673,32146.0
2021-05-27 11:05:00,137.47,137.72,137.45,137.63,35204.0,132.7673,133.0088,132.748,132.9219,35204.0
2021-05-27 11:10:00,137.6,137.7,137.58,137.6,25971.0,132.8929,132.9895,132.8736,132.8929,25971.0
2021-05-27 11:15:00,137.61,137.68,137.48,137.56,29378.0,132.9025,132.9701,132.777,132.8543,29378.0
2021-05-27 11:20:00,137.55,137.76,137.55,137.65,48139.0,132.8446,133.0474,132.8446,132.9412,48139.0
2021-05-27 11:25:00,137.66,137.84,137.39,137.41,57530.0,132.9508,133.1247,132.6901,132.7094,57530.0
2021-05-27 11:30:00,137.42,137.63,137.3,137.63,51470.0,132.719,132.9219,132.6031,132.9219,51470.0
2021-05-27 11:35:00,137.6,137.77,137.58,137.73,38268.0,132.8929,133.0571,132.8736,133.0184,38268.0
2021-05-27 11:40:00,137.74,137.88,137.72,137.84,25568.0,133.0281,133.1633,133.0088,133.1247,25568.0
2021-05-27 11:45:00,137.84,137.95,137.83,137.86,19980.0,133.1247,133.2309,133.115,133.144,19980.0
2021-05-27 11:50:00,137.86,137.89,137.75,137.77,20701.0,133.144,133.173,133.0378,133.0571,20701.0
2021-05-27 11:55:00,137.79,137.98,137.79,137.89,70407.0,133.0764,133.2599,133.0764,133.173,70407.0
2021-05-27 12:00:00,137.9,137.97,137.86,137.91,37333.0,133.1826,133.2502,133.144,133.1923,37333.0
2021-05-27 12:05:00,137.94,137.99,137.81,137.81,43812.0,133.2213,133.2695,133.0957,133.0957,43812.0
2021-05-27 12:10:00,137.83,137.91,137.81,137.87,20961.0,133.115,133.1923,133.0957,133.1536,20961.0
2021-05-27 12:15:00,137.88,137.94,137.85,137.92,34285.0,133.1633,133.2213,133.1343,133.2019,34285.0
2021-05-27 12:20:00,137.93,138.04,137.88,137.92,37942.0,133.2116,133.3178,133.1633,133.2019,37942.0
2021-05-27 12:25:00,137.93,137.97,137.84,137.86,27393.0,133.2116,133.2502,133.1247,133.144,27393.0
2021-05-27 12:30:00,137.87,137.9,137.72,137.72,27374.0,133.1536,133.1826,133.0088,133.0088,27374.0
2021-05-27 12:35:00,137.71,137.78,137.63,137.67,19887.0,132.9991,133.0667,132.9219,132.9605,19887.0
2021-05-27 12:40:00,137.71,137.73,137.58,137.62,23476.0,132.9991,133.0184,132.8736,132.9122,23476.0
2021-05-27 12:45:00,137.61,137.69,137.58,137.65,49462.0,132.9025,132.9798,132.8736,132.9412,49462.0
2021-05-27 12:50:00,137.66,137.76,137.62,137.72,21660.0,132.9508,133.0474,132.9122,133.0088,21660.0
2021-05-27 12:55:00,137.73,137.92,137.66,137.82,27700.0,133.0184,133.2019,132.9508,133.1054,27700.0
2021-05-27 13:00:00,137.83,137.94,137.79,137.85,21901.0,133.115,133.2213,133.0764,133.1343,21901.0
2021-05-27 13:05:00,137.87,137.88,137.76,137.82,31480.0,133.1536,133.1633,133.0474,133.1054,31480.0
2021-05-27 13:10:00,137.85,137.97,137.81,137.82,35431.0,133.1343,133.2502,133.0957,133.1054,35431.0
2021-05-27 13:15:00,137.81,137.94,137.73,137.94,31307.0,133.0957,133.2213,133.0184,133.2213,31307.0
2021-05-27 13:20:00,137.94,137.99,137.85,137.97,38673.0,133.2213,133.2695,133.1343,133.2502,38673.0
2021-05-27 13:25:00,137.98,137.98,137.77,137.77,35552.0,133.2599,133.2599,133.0571,133.0571,35552.0
2021-05-27 13:30:00,137.77,137.81,137.57,137.74,48004.0,133.0571,133.0957,132.8639,133.0281,48004.0
2021-05-27 13:35:00,137.76,137.89,137.4,137.66,48654.0,133.0474,133.173,132.6997,132.9508,48654.0
2021-05-27 13:40:00,137.67,137.72,137.48,137.49,42788.0,132.9605,133.0088,132.777,132.7866,42788.0
2021-05-27 13:45:00,137.5,137.6,137.38,137.46,24550.0,132.7963,132.8929,132.6804,132.7577,24550.0
2021-05-27 13:50:00,137.47,137.49,137.41,137.43,23324.0,132.7673,132.7866,132.7094,132.7287,23324.0
2021-05-27 13:55:00,137.43,137.47,137.34,137.39,21460.0,132.7287,132.7673,132.6418,132.6901,21460.0
2021-05-27 14:00:00,137.39,137.43,137.09,137.18,51957.0,132.6901,132.7287,132.4003,132.4872,51957.0
2021-05-27 14:05:00,137.17,137.23,137.05,137.06,64872.0,132.4776,132.5355,132.3617,132.3714,64872.0
2021-05-27 14:10:00,137.05,137.09,136.9,137.02,43809.0,132.3617,132.4003,132.2168,132.3327,43809.0
2021-05-27 14:15:00,137.01,137.02,136.81,136.98,40845.0,132.3231,132.3327,132.1299,132.2941,40845.0
2021-05-27 14:20:00,136.94,137.02,136.84,136.91,41115.0,132.2555,132.3327,132.1589,132.2265,41115.0
2021-05-27 14:25:00,136.91,137.23,136.79,137.22,29380.0,132.2265,132.5355,132.1106,132.5259,29380.0
2021-05-27 14:30:00,137.19,137.28,137.1,137.25,27079.0,132.4969,132.5838,132.41,132.5549,27079.0
2021-05-27 14:35:00,137.24,137.28,137.16,137.22,27963.0,132.5452,132.5838,132.4679,132.5259,27963.0
2021-05-27 14:40:00,137.23,137.28,137.18,137.24,35327.0,132.5355,132.5838,132.4872,132.5452,35327.0
2021-05-27 14:45:00,137.26,137.28,137.12,137.24,39977.0,132.5645,132.5838,132.4293,132.5452,39977.0
2021-05-27 14:50:00,137.25,137.49,137.2,137.47,44862.0,132.5549,132.7866,132.5066,132.7673,44862.0
2021-05-27 14:55:00,137.46,137.56,137.32,137.37,42279.0,132.7577,132.8543,132.6225,132.6707,42279.0
2021-05-27 15:00:00,137.35,137.39,137.05,137.24,35112.0,132.6514,132.6901,132.3617,132.5452,35112.0
2021-05-27 15:05:00,137.25,137.3,137.09,137.15,42167.0,132.5549,132.6031,132.4003,132.4583,42167.0
2021-05-27 15:10:00,137.15,137.28,137.08,137.26,43695.0,132.4583,132.5838,132.3907,132.5645,43695.0
2021-05-27 15:15:00,137.27,137.3,137.23,137.26,42400.0,132.5742,132.6031,132.5355,132.5645,42400.0
2021-05-27 15:20:00,137.26,137.37,137.11,137.32,46888.0,132.5645,132.6707,132.4196,132.6225,46888.0
2021-05-27 15:25:00,137.33,137.47,137.32,137.46,44464.0,132.6321,132.7673,132.6225,132.7577,44464.0
2021-05-27 15:30:00,137.48,137.49,137.27,137.37,64045.0,132.777,132.7866,132.5742,132.6707,64045.0
2021-05-27 15:35:00,137.39,137.59,137.38,137.55,99961.0,132.6901,132.8832,132.6804,132.8446,99961.0
2021-05-27 15:40:00,137.55,137.55,137.33,137.41,93038.0,132.8446,132.8446,132.6321,132.7094,93038.0
2021-05-27 15:45:00,137.42,137.49,137.16,137.17,90386.0,132.719,132.7866,132.4679,132.4776,90386.0
2021-05-27 15:50:00,137.18,137.85,137.1,137.71,258577.0,132.4872,133.1343,132.41,132.9991,258577.0
2021-05-27 15:55:00,137.71,138.19,137.71,137.81,536632.0,132.9991,133.4627,132.9991,133.0957,536632.0
2021-05-28 09:30:00,139.17,139.33,137.95,139.09,279042.0,134.4092,134.5637,133.2309,134.3319,279042.0
2021-05-28 09:35:00,139.15,139.25,138.33,138.57,137759.0,134.3899,134.4864,133.5979,133.8297,137759.0
2021-05-28 09:40:00,138.58,138.83,138.05,138.14,103038.0,133.8394,134.0808,133.3275,133.4144,103038.0
2021-05-28 09:45:00,138.15,138.26,137.82,137.99,87316.0,133.4241,133.5303,133.1054,133.2695,87316.0
2021-05-28 09:50:00,137.97,138.36,137.88,138.36,42402.0,133.2502,133.6269,133.1633,133.6269,42402.0
2021-05-28 09:55:00,138.38,138.73,138.26,138.56,49136.0,133.6462,133.9842,133.5303,133.82,49136.0
2021-05-28 10:00:00,138.56,138.64,138.2,138.55,51120.0,133.82,133.8973,133.4724,133.8104,51120.0
2021-05-28 10:05:00,138.56,138.58,137.91,137.95,61785.0,133.82,133.8394,133.1923,133.2309,61785.0
2021-05-28 10:10:00,137.98,138.22,137.97,138.19,33857.0,133.2599,133.4917,133.2502,133.4627,33857.0
2021-05-28 10:15:00,138.19,138.32,138.07,138.16,31642.0,133.4627,133.5883,133.3468,133.4337,31642.0
2021-05-28 10:20:00,138.16,138.42,138.08,138.12,25093.0,133.4337,133.6848,133.3565,133.3951,25093.0
2021-05-28 10:25:00,138.13,138.13,137.87,137.98,48570.0,133.4048,133.4048,133.1536,133.2599,48570.0
2021-05-28 10:30:00,137.98,138.16,137.96,138.15,33922.0,133.2599,133.4337,133.2406,133.4241,33922.0
2021-05-28 10:35:00,138.15,138.21,138.02,138.15,25888.0,133.4241,133.482,133.2985,133.4241,25888.0
2021-05-28 10:40:00,138.17,138.48,138.17,138.41,41183.0,133.4434,133.7428,133.4434,133.6752,41183.0
2021-05-28 10:45:00,138.39,138.42,138.27,138.3,34838.0,133.6559,133.6848,133.54,133.5689,34838.0
2021-05-28 10:50:00,138.3,138.5,138.28,138.48,44424.0,133.5689,133.7621,133.5496,133.7428,44424.0
2021-05-28 10:55:00,138.44,138.62,138.33,138.39,42254.0,133.7041,133.878,133.5979,133.6559,42254.0
2021-05-28 11:00:00,138.41,138.72,138.41,138.55,54805.0,133.6752,133.9746,133.6752,133.8104,54805.0
2021-05-28 11:05:00,138.57,138.63,138.47,138.58,20344.0,133.8297,133.8876,133.7331,133.8394,20344.0
2021-05-28 11:10:00,138.56,138.75,138.56,138.71,25014.0,133.82,134.0035,133.82,133.9649,25014.0
2021-05-28 11:15:00,138.71,138.92,138.64,138.92,53460.0,133.9649,134.1677,133.8973,134.1677,53460.0
2021-05-28 11:20:00,138.91,139.21,138.88,139.15,52986.0,134.1581,134.4478,134.1291,134.3899,52986.0
2021-05-28 11:25:00,139.16,139.26,138.96,139.13,53750.0,134.3995,134.4961,134.2064,134.3705,53750.0
2021-05-28 11:30:00,139.13,139.36,139.13,139.36,82094.0,134.3705,134.5927,134.3705,134.5927,82094.0
2021-05-28 11:35:00,139.36,139.46,139.25,139.26,70645.0,134.5927,134.6893,134.4864,134.4961,70645.0
2021-05-28 11:40:00,139.26,139.39,139.24,139.24,52794.0,134.4961,134.6216,134.4768,134.4768,52794.0
2021-05-28 11:45:00,139.25,139.44,139.21,139.29,48144.0,134.4864,134.6699,134.4478,134.5251,48144.0
2021-05-28 11:50:00,139.3,139.31,139.08,139.24,40211.0,134.5347,134.5444,134.3223,134.4768,40211.0
2021-05-28 11:55:00,139.23,139.23,138.96,139.01,32896.0,134.4671,134.4671,134.2064,134.2546,32896.0
2021-05-28 12:00:00,139.0,139.09,138.9,139.03,41086.0,134.245,134.3319,134.1484,134.274,41086.0
2021-05-28 12:05:00,139.04,139.13,138.97,138.97,42997.0,134.2836,134.3705,134.216,134.216,42997.0
2021-05-28 12:10:00,138.96,139.0,138.84,138.9,40767.0,134.2064,134.245,134.0905,134.1484,40767.0
2021-05-28 12:15:00,138.9,138.99,138.84,138.86,43843.0,134.1484,134.2353,134.0905,134.1098,43843.0
2021-05-28 12:20:00,138.86,138.99,138.85,138.89,34022.0,134.1098,134.2353,134.1001,134.1388,34022.0
2021-05-28 12:25:00,138.86,138.91,138.72,138.77,31691.0,134.1098,134.1581,133.9746,134.0229,31691.0
2021-05-28 12:30:00,138.75,138.88,138.65,138.78,31477.0,134.0035,134.1291,133.907,134.0325,31477.0
2021-05-28 12:35:00,138.78,138.85,138.69,138.71,20672.0,134.0325,134.1001,133.9456,133.9649,20672.0
2021-05-28 12:40:00,138.7,138.84,138.68,138.74,31103.0,133.9553,134.0905,133.9359,133.9939,31103.0
2021-05-28 12:45:00,138.75,138.92,138.64,138.7,40049.0,134.0035,134.1677,133.8973,133.9553,40049.0
2021-05-28 12:50:00,138.71,138.72,138.63,138.65,49170.0,133.9649,133.9746,133.8876,133.907,49170.0
2021-05-28 12:55:00,138.64,138.82,138.64,138.75,124860.0,133.8973,134.0711,133.8973,134.0035,124860.0
2021-05-28 13:00:00,138.77,138.92,138.77,138.86,31501.0,134.0229,134.1677,134.0229,134.1098,31501.0
2021-05-28 13:05:00,138.86,139.1,138.85,139.02,37497.0,134.1098,134.3416,134.1001,134.2643,37497.0
2021-05-28 13:10:00,139.03,139.04,138.92,138.95,30268.0,134.274,134.2836,134.1677,134.1967,30268.0
2021-05-28 13:15:00,138.96,139.09,138.96,139.09,37814.0,134.2064,134.3319,134.2064,134.3319,37814.0
2021-05-28 13:20:00,139.07,139.13,138.93,139.11,58982.0,134.3126,134.3705,134.1774,134.3512,58982.0
2021-05-28 13:25:00,139.1,139.13,138.62,138.71,63799.0,134.3416,134.3705,133.878,133.9649,63799.0
2021-05-28 13:30:00,138.7,138.9,138.69,138.89,42584.0,133.9553,134.1484,133.9456,134.1388,42584.0
2021-05-28 13:35:00,138.9,138.91,138.61,138.64,47722.0,134.1484,134.1581,133.8683,133.8973,47722.0
2021-05-28 13:40:00,138.63,138.74,138.62,138.73,38355.0,133.8876,133.9939,133.878,133.9842,38355.0
2021-05-28 13:45:00,138.74,138.76,138.62,138.67,42327.0,133.9939,134.0132,133.878,133.9263,42327.0
2021-05-28 13:50:00,138.67,138.67,138.52,138.64,47436.0,133.9263,133.9263,133.7814,133.8973,47436.0
2021-05-28 13:55:00,138.64,138.64,138.35,138.42,30643.0,133.8973,133.8973,133.6172,133.6848,30643.0
2021-05-28 14:00:00,138.43,138.52,138.2,138.34,80181.0,133.6945,133.7814,133.4724,133.6076,80181.0
2021-05-28 14:05:00,138.33,138.5,138.28,138.43,38370.0,133.5979,133.7621,133.5496,133.6945,38370.0
2021-05-28 14:10:00,138.41,138.41,138.25,138.41,30596.0,133.6752,133.6752,133.5206,133.6752,30596.0
2021-05-28 14:15:00,138.38,138.51,138.36,138.4,20274.0,133.6462,133.7718,133.6269,133.6655,20274.0
2021-05-28 14:20:00,138.39,138.44,138.35,138.43,14385.0,133.6559,133.7041,133.6172,133.6945,14385.0
2021-05-28 14:25:00,138.41,138.49,138.35,138.49,59417.0,133.6752,133.7524,133.6172,133.7524,59417.0
2021-05-28 14:30:00,138.47,138.5,138.36,138.48,49287.0,133.7331,133.7621,133.6269,133.7428,49287.0
2021-05-28 14:35:00,138.48,138.48,138.32,138.39,29575.0,133.7428,133.7428,133.5883,133.6559,29575.0
2021-05-28 14:40:00,138.39,138.5,138.38,138.48,21379.0,133.6559,133.7621,133.6462,133.7428,21379.0
2021-05-28 14:45:00,138.47,138.53,138.44,138.49,17353.0,133.7331,133.7911,133.7041,133.7524,17353.0
2021-05-28 14:50:00,138.48,138.52,138.4,138.48,28930.0,133.7428,133.7814,133.6655,133.7428,28930.0
2021-05-28 14:55:00,138.48,138.48,138.39,138.43,27477.0,133.7428,133.7428,133.6559,133.6945,27477.0
2021-05-28 15:00:00,138.41,138.57,138.41,138.57,39513.0,133.6752,133.8297,133.6752,133.8297,39513.0
2021-05-28 15:05:00,138.56,138.61,138.53,138.56,33073.0,133.82,133.8683,133.7911,133.82,33073.0
2021-05-28 15:10:00,138.55,138.57,138.37,138.56,39318.0,133.8104,133.8297,133.6365,133.82,39318.0
2021-05-28 15:15:00,138.56,138.61,138.5,138.58,26063.0,133.82,133.8683,133.7621,133.8394,26063.0
2021-05-28 15:20:00,138.59,138.62,138.53,138.59,30304.0,133.849,133.878,133.7911,133.849,30304.0
2021-05-28 15:25:00,138.59,138.59,138.43,138.5,40592.0,133.849,133.849,133.6945,133.7621,40592.0
2021-05-28 15:30:00,138.5,138.59,138.42,138.42,51817.0,133.7621,133.849,133.6848,133.6848,51817.0
2021-05-28 15:35:00,138.4,138.59,138.39,138.45,61348.0,133.6655,133.849,133.6559,133.7138,61348.0
2021-05-28 15:40:00,138.44,138.45,138.28,138.31,70864.0,133.7041,133.7138,133.5496,133.5786,70864.0
2021-05-28 15:45:00,138.32,138.48,138.32,138.4,66498.0,133.5883,133.7428,133.5883,133.6655,66498.0
2021-05-28 15:50:00,138.41,138.62,138.2,138.35,305701.0,133.6752,133.878,133.4724,133.6172,305701.0
2021-05-28 15:55:00,138.35,138.35,138.03,138.13,297905.0,133.6172,133.6172,133.3082,133.4048,297905.0
2021-06-01 09:30:00,138.98,140.38,138.81,140.19,642408.0,134.2257,135.5778,134.0615,135.3943,642408.0
2021-06-01 09:35:00,140.15,141.07,140.06,140.76,288991.0,135.3556,136.2442,135.2687,135.9448,288991.0
2021-06-01 09:40:00,140.82,142.12,140.78,141.69,321295.0,136.0027,137.2583,135.9641,136.843,321295.0
2021-06-01 09:45:00,141.72,141.92,141.14,141.17,245782.0,136.8719,137.0651,136.3118,136.3408,245782.0
2021-06-01 09:50:00,141.14,141.35,140.44,141.05,177696.0,136.3118,136.5146,135.6357,136.2249,177696.0
2021-06-01 09:55:00,141.1,141.1,140.25,140.41,143285.0,136.2732,136.2732,135.4522,135.6068,143285.0
2021-06-01 10:00:00,140.45,140.65,140.06,140.07,140057.0,135.6454,135.8385,135.2687,135.2784,140057.0
2021-06-01 10:05:00,140.03,140.03,139.46,139.7,186207.0,135.2398,135.2398,134.6893,134.921,186207.0
2021-06-01 10:10:00,139.69,139.94,138.92,138.93,142119.0,134.9114,135.1528,134.1677,134.1774,142119.0
2021-06-01 10:15:00,138.9,138.9,138.44,138.73,123640.0,134.1484,134.1484,133.7041,133.9842,123640.0
2021-06-01 10:20:00,138.71,139.3,138.66,139.23,166811.0,133.9649,134.5347,133.9166,134.4671,166811.0
2021-06-01 10:25:00,139.28,139.34,138.8,138.86,94666.0,134.5154,134.5734,134.0518,134.1098,94666.0
2021-06-01 10:30:00,138.86,139.43,138.8,139.12,126957.0,134.1098,134.6603,134.0518,134.3609,126957.0
2021-06-01 10:35:00,139.12,139.24,138.44,138.44,74115.0,134.3609,134.4768,133.7041,133.7041,74115.0
2021-06-01 10:40:00,138.41,139.08,138.4,138.77,73488.0,133.6752,134.3223,133.6655,134.0229,73488.0
2021-06-01 10:45:00,138.74,138.76,137.53,137.58,203396.0,133.9939,134.0132,132.8253,132.8736,203396.0
2021-06-01 10:50:00,137.6,137.82,137.26,137.55,149146.0,132.8929,133.1054,132.5645,132.8446,149146.0
2021-06-01 10:55:00,137.57,137.8,137.26,137.74,111045.0,132.8639,133.086,132.5645,133.0281,111045.0
2021-06-01 11:00:00,137.73,137.96,137.49,137.57,101570.0,133.0184,133.2406,132.7866,132.8639,101570.0
2021-06-01 11:05:00,137.59,137.88,137.4,137.87,83785.0,132.8832,133.1633,132.6997,133.1536,83785.0
2021-06-01 11:10:00,137.87,138.17,137.86,138.12,59342.0,133.1536,133.4434,133.144,133.3951,59342.0
2021-06-01 11:15:00,138.11,138.23,138.01,138.19,36787.0,133.3854,133.5013,133.2889,133.4627,36787.0
2021-06-01 11:20:00,138.2,138.29,138.03,138.11,91055.0,133.4724,133.5593,133.3082,133.3854,91055.0
2021-06-01 11:25:00,138.11,138.17,137.97,138.07,41385.0,133.3854,133.4434,133.2502,133.3468,41385.0
2021-06-01 11:30:00,138.05,138.28,137.89,138.27,59884.0,133.3275,133.5496,133.173,133.54,59884.0
2021-06-01 11:35:00,138.35,138.8,138.34,138.59,84265.0,133.6172,134.0518,133.6076,133.849,84265.0
2021-06-01 11:40:00,138.59,138.65,138.42,138.47,52208.0,133.849,133.907,133.6848,133.7331,52208.0
2021-06-01 11:45:00,138.44,138.5,138.19,138.46,38301.0,133.7041,133.7621,133.4627,133.7235,38301.0
2021-06-01 11:50:00,138.46,138.65,138.4,138.52,31194.0,133.7235,133.907,133.6655,133.7814,31194.0
2021-06-01 11:55:00,138.52,138.86,138.44,138.74,41437.0,133.7814,134.1098,133.7041,133.9939,41437.0
2021-06-01 12:00:00,138.75,138.77,138.23,138.36,36073.0,134.0035,134.0229,133.5013,133.6269,36073.0
2021-06-01 12:05:00,138.35,138.42,138.15,138.38,44539.0,133.6172,133.6848,133.4241,133.6462,44539.0
2021-06-01 12:10:00,138.4,138.48,138.27,138.47,23243.0,133.6655,133.7428,133.54,133.7331,23243.0
2021-06-01 12:15:00,138.46,138.5,138.33,138.46,26028.0,133.7235,133.7621,133.5979,133.7235,26028.0
2021-06-01 12:20:00,138.47,138.5,138.32,138.41,38994.0,133.7331,133.7621,133.5883,133.6752,38994.0
2021-06-01 12:25:00,138.41,138.44,138.31,138.32,33312.0,133.6752,133.7041,133.5786,133.5883,33312.0
2021-06-01 12:30:00,138.31,138.34,138.12,138.14,36796.0,133.5786,133.6076,133.3951,133.4144,36796.0
2021-06-01 12:35:00,138.16,138.21,137.91,137.94,53031.0,133.4337,133.482,133.1923,133.2213,53031.0
2021-06-01 12:40:00,137.93,138.22,137.87,138.15,94813.0,133.2116,133.4917,133.1536,133.4241,94813.0
2021-06-01 12:45:00,138.16,138.27,138.06,138.06,33656.0,133.4337,133.54,133.3371,133.3371,33656.0
2021-06-01 12:50:00,138.06,138.06,137.78,137.9,64134.0,133.3371,133.3371,133.0667,133.1826,64134.0
2021-06-01 12:55:00,137.88,137.9,137.63,137.69,65472.0,133.1633,133.1826,132.9219,132.9798,65472.0
2021-06-01 13:00:00,137.69,137.94,137.66,137.75,47524.0,132.9798,133.2213,132.9508,133.0378,47524.0
2021-06-01 13:05:00,137.73,138.02,137.61,138.0,64256.0,133.0184,133.2985,132.9025,133.2792,64256.0
2021-06-01 13:10:00,137.99,138.04,137.8,137.81,55041.0,133.2695,133.3178,133.086,133.0957,55041.0
2021-06-01 13:15:00,137.81,137.88,137.74,137.75,34106.0,133.0957,133.1633,133.0281,133.0378,34106.0
2021-06-01 13:20:00,137.75,137.87,137.54,137.78,62102.0,133.0378,133.1536,132.8349,133.0667,62102.0
2021-06-01 13:25:00,137.79,137.89,137.76,137.85,43985.0,133.0764,133.173,133.0474,133.1343,43985.0
2021-06-01 13:30:00,137.85,138.04,137.82,138.02,34294.0,133.1343,133.3178,133.1054,133.2985,34294.0
2021-06-01 13:35:00,138.01,138.17,137.91,138.14,35488.0,133.2889,133.4434,133.1923,133.4144,35488.0
2021-06-01 13:40:00,138.12,138.12,137.71,137.77,45359.0,133.3951,133.3951,132.9991,133.0571,45359.0
2021-06-01 13:45:00,137.78,137.9,137.69,137.69,47410.0,133.0667,133.1826,132.9798,132.9798,47410.0
2021-06-01 13:50:00,137.72,137.93,137.71,137.79,34064.0,133.0088,133.2116,132.9991,133.0764,34064.0
2021-06-01 13:55:00,137.87,137.99,137.83,137.97,35434.0,133.1536,133.2695,133.115,133.2502,35434.0
2021-06-01 14:00:00,137.94,137.95,137.76,137.89,28108.0,133.2213,133.2309,133.0474,133.173,28108.0
2021-06-01 14:05:00,137.91,137.99,137.77,137.78,33349.0,133.1923,133.2695,133.0571,133.0667,33349.0
2021-06-01 14:10:00,137.79,137.91,137.75,137.83,32166.0,133.0764,133.1923,133.0378,133.115,32166.0
2021-06-01 14:15:00,137.88,138.05,137.8,138.05,25491.0,133.1633,133.3275,133.086,133.3275,25491.0
2021-06-01 14:20:00,138.04,138.25,138.01,138.23,40870.0,133.3178,133.5206,133.2889,133.5013,40870.0
2021-06-01 14:25:00,138.21,138.27,138.08,138.08,40515.0,133.482,133.54,133.3565,133.3565,40515.0
2021-06-01 14:30:00,138.07,138.19,138.07,138.09,40260.0,133.3468,133.4627,133.3468,133.3661,40260.0
2021-06-01 14:35:00,138.1,138.3,138.09,138.3,28563.0,133.3758,133.5689,133.3661,133.5689,28563.0
2021-06-01 14:40:00,138.33,138.49,138.29,138.39,70816.0,133.5979,133.7524,133.5593,133.6559,70816.0
2021-06-01 14:45:00,138.38,138.59,138.33,138.56,37812.0,133.6462,133.849,133.5979,133.82,37812.0
2021-06-01 14:50:00,138.55,138.56,138.31,138.31,29230.0,133.8104,133.82,133.5786,133.5786,29230.0
2021-06-01 14:55:00,138.35,138.44,138.32,138.42,32622.0,133.6172,133.7041,133.5883,133.6848,32622.0
2021-06-01 15:00:00,138.43,138.44,138.26,138.32,33955.0,133.6945,133.7041,133.5303,133.5883,33955.0
2021-06-01 15:05:00,138.33,138.4,138.22,138.31,40867.0,133.5979,133.6655,133.4917,133.5786,40867.0
2021-06-01 15:10:00,138.32,138.33,138.2,138.23,30132.0,133.5883,133.5979,133.4724,133.5013,30132.0
2021-06-01 15:15:00,138.24,138.4,138.19,138.38,34944.0,133.511,133.6655,133.4627,133.6462,34944.0
2021-06-01 15:20:00,138.36,138.48,138.33,138.39,64826.0,133.6269,133.7428,133.5979,133.6559,64826.0
2021-06-01 15:25:00,138.4,138.4,138.27,138.38,49052.0,133.6655,133.6655,133.54,133.6462,49052.0
2021-06-01 15:30:00,138.38,138.39,138.24,138.29,48324.0,133.6462,133.6559,133.511,133.5593,48324.0
2021-06-01 15:35:00,138.31,138.53,138.31,138.53,43609.0,133.5786,133.7911,133.5786,133.7911,43609.0
2021-06-01 15:40:00,138.53,138.61,138.44,138.56,87521.0,133.7911,133.8683,133.7041,133.82,87521.0
2021-06-01 15:45:00,138.56,138.73,138.54,138.71,67802.0,133.82,133.9842,133.8007,133.9649,67802.0
2021-06-01 15:50:00,138.7,138.71,138.34,138.6,93949.0,133.9553,133.9649,133.6076,133.8587,93949.0
2021-06-01 15:55:00,138.6,138.66,138.02,138.2,352929.0,133.8587,133.9166,133.2985,133.4724,352929.0
2021-06-02 09:30:00,138.1,138.2,136.92,137.66,243844.0,133.3758,133.4724,132.2361,132.9508,243844.0
2021-06-02 09:35:00,137.66,138.4,137.66,138.32,113983.0,132.9508,133.6655,132.9508,133.5883,113983.0
2021-06-02 09:40:00,138.38,138.83,138.26,138.83,97207.0,133.6462,134.0808,133.5303,134.0808,97207.0
2021-06-02 09:45:00,138.85,139.39,138.71,139.31,97293.0,134.1001,134.6216,133.9649,134.5444,97293.0
2021-06-02 09:50:00,139.34,139.6,139.12,139.16,92949.0,134.5734,134.8245,134.3609,134.3995,92949.0
2021-06-02 09:55:00,139.14,139.21,138.56,138.74,100871.0,134.3802,134.4478,133.82,133.9939,100871.0
2021-06-02 10:00:00,138.76,138.86,138.28,138.8,95706.0,134.0132,134.1098,133.5496,134.0518,95706.0
2021-06-02 10:05:00,138.85,139.33,138.67,139.2,55662.0,134.1001,134.5637,133.9263,134.4381,55662.0
2021-06-02 10:10:00,139.21,139.29,138.62,138.99,74280.0,134.4478,134.5251,133.878,134.2353,74280.0
2021-06-02 10:15:00,139.0,139.26,138.93,139.22,92925.0,134.245,134.4961,134.1774,134.4575,92925.0
2021-06-02 10:20:00,139.24,139.36,139.13,139.3,48914.0,134.4768,134.5927,134.3705,134.5347,48914.0
2021-06-02 10:25:00,139.27,139.46,139.22,139.39,72593.0,134.5058,134.6893,134.4575,134.6216,72593.0
2021-06-02 10:30:00,139.37,139.72,139.29,139.47,65864.0,134.6023,134.9404,134.5251,134.6989,65864.0
2021-06-02 10:35:00,139.47,139.73,139.44,139.67,77701.0,134.6989,134.95,134.6699,134.8921,77701.0
2021-06-02 10:40:00,139.67,140.16,139.6,140.16,169054.0,134.8921,135.3653,134.8245,135.3653,169054.0
2021-06-02 10:45:00,140.18,140.36,139.95,140.14,100049.0,135.3846,135.5585,135.1625,135.346,100049.0
2021-06-02 10:50:00,140.14,140.14,139.64,139.85,71639.0,135.346,135.346,134.8631,135.0659,71639.0
2021-06-02 10:55:00,139.86,139.99,139.69,139.81,48485.0,135.0756,135.2011,134.9114,135.0273,48485.0
2021-06-02 11:00:00,139.81,139.93,139.69,139.91,60679.0,135.0273,135.1432,134.9114,135.1239,60679.0
2021-06-02 11:05:00,139.93,140.09,139.71,139.87,65299.0,135.1432,135.2977,134.9307,135.0852,65299.0
2021-06-02 11:10:00,139.85,139.91,139.7,139.78,36972.0,135.0659,135.1239,134.921,134.9983,36972.0
2021-06-02 11:15:00,139.76,139.81,139.51,139.59,45123.0,134.979,135.0273,134.7375,134.8148,45123.0
2021-06-02 11:20:00,139.6,139.72,139.49,139.61,39767.0,134.8245,134.9404,134.7182,134.8341,39767.0
2021-06-02 11:25:00,139.59,139.69,139.47,139.49,25025.0,134.8148,134.9114,134.6989,134.7182,25025.0
2021-06-02 11:30:00,139.5,139.64,139.5,139.53,37407.0,134.7279,134.8631,134.7279,134.7569,37407.0
2021-06-02 11:35:00,139.55,139.79,139.55,139.63,62777.0,134.7762,135.008,134.7762,134.8534,62777.0
2021-06-02 11:40:00,139.64,139.65,139.45,139.55,35313.0,134.8631,134.8728,134.6796,134.7762,35313.0
2021-06-02 11:45:00,139.56,139.6,139.35,139.41,78060.0,134.7858,134.8245,134.583,134.641,78060.0
2021-06-02 11:50:00,139.44,139.49,139.23,139.26,41388.0,134.6699,134.7182,134.4671,134.4961,41388.0
2021-06-02 11:55:00,139.26,139.28,139.08,139.24,35932.0,134.4961,134.5154,134.3223,134.4768,35932.0
2021-06-02 12:00:00,139.25,139.39,139.18,139.29,34906.0,134.4864,134.6216,134.4188,134.5251,34906.0
2021-06-02 12:05:00,139.29,139.52,139.29,139.52,45741.0,134.5251,134.7472,134.5251,134.7472,45741.0
2021-06-02 12:10:00,139.52,139.53,139.4,139.46,37217.0,134.7472,134.7569,134.6313,134.6893,37217.0
2021-06-02 12:15:00,139.47,139.52,139.17,139.18,52024.0,134.6989,134.7472,134.4092,134.4188,52024.0
2021-06-02 12:20:00,139.18,139.28,139.02,139.09,47587.0,134.4188,134.5154,134.2643,134.3319,47587.0
2021-06-02 12:25:00,139.08,139.09,138.67,138.78,74414.0,134.3223,134.3319,133.9263,134.0325,74414.0
2021-06-02 12:30:00,138.77,138.84,138.68,138.83,43822.0,134.0229,134.0905,133.9359,134.0808,43822.0
2021-06-02 12:35:00,138.81,138.93,138.72,138.72,41374.0,134.0615,134.1774,133.9746,133.9746,41374.0
2021-06-02 12:40:00,138.72,138.85,138.61,138.62,42297.0,133.9746,134.1001,133.8683,133.878,42297.0
2021-06-02 12:45:00,138.6,138.65,138.54,138.59,30690.0,133.8587,133.907,133.8007,133.849,30690.0
2021-06-02 12:50:00,138.57,138.8,138.57,138.76,66688.0,133.8297,134.0518,133.8297,134.0132,66688.0
2021-06-02 12:55:00,138.76,138.78,138.55,138.57,25850.0,134.0132,134.0325,133.8104,133.8297,25850.0
2021-06-02 13:00:00,138.55,138.69,138.5,138.53,26364.0,133.8104,133.9456,133.7621,133.7911,26364.0
2021-06-02 13:05:00,138.53,138.68,138.37,138.67,34954.0,133.7911,133.9359,133.6365,133.9263,34954.0
2021-06-02 13:10:00,138.66,138.69,138.34,138.41,46244.0,133.9166,133.9456,133.6076,133.6752,46244.0
2021-06-02 13:15:00,138.41,138.52,138.32,138.43,38393.0,133.6752,133.7814,133.5883,133.6945,38393.0
2021-06-02 13:20:00,138.42,138.52,138.14,138.22,46406.0,133.6848,133.7814,133.4144,133.4917,46406.0
2021-06-02 13:25:00,138.18,138.45,138.15,138.41,43577.0,133.453,133.7138,133.4241,133.6752,43577.0
2021-06-02 13:30:00,138.43,138.64,138.39,138.57,34822.0,133.6945,133.8973,133.6559,133.8297,34822.0
2021-06-02 13:35:00,138.56,138.7,138.55,138.55,25118.0,133.82,133.9553,133.8104,133.8104,25118.0
2021-06-02 13:40:00,138.56,138.6,138.45,138.6,16584.0,133.82,133.8587,133.7138,133.8587,16584.0
2021-06-02 13:45:00,138.6,138.66,138.14,138.22,36721.0,133.8587,133.9166,133.4144,133.4917,36721.0
2021-06-02 13:50:00,138.26,138.44,138.2,138.41,21380.0,133.5303,133.7041,133.4724,133.6752,21380.0
2021-06-02 13:55:00,138.39,138.56,138.29,138.51,30873.0,133.6559,133.82,133.5593,133.7718,30873.0
2021-06-02 14:00:00,138.5,138.66,138.47,138.55,53332.0,133.7621,133.9166,133.7331,133.8104,53332.0
2021-06-02 14:05:00,138.59,138.77,138.5,138.54,46046.0,133.849,134.0229,133.7621,133.8007,46046.0
2021-06-02 14:10:00,138.55,138.62,138.23,138.29,28742.0,133.8104,133.878,133.5013,133.5593,28742.0
2021-06-02 14:15:00,138.31,138.62,138.27,138.48,25719.0,133.5786,133.878,133.54,133.7428,25719.0
2021-06-02 14:20:00,138.44,138.72,138.43,138.67,19577.0,133.7041,133.9746,133.6945,133.9263,19577.0
2021-06-02 14:25:00,138.69,138.72,138.6,138.69,34887.0,133.9456,133.9746,133.8587,133.9456,34887.0
2021-06-02 14:30:00,138.7,138.84,138.5,138.62,32403.0,133.9553,134.0905,133.7621,133.878,32403.0
2021-06-02 14:35:00,138.59,138.74,138.45,138.67,23541.0,133.849,133.9939,133.7138,133.9263,23541.0
2021-06-02 14:40:00,138.67,138.7,138.57,138.6,36830.0,133.9263,133.9553,133.8297,133.8587,36830.0
2021-06-02 14:45:00,138.62,138.71,138.56,138.63,18415.0,133.878,133.9649,133.82,133.8876,18415.0
2021-06-02 14:50:00,138.62,138.63,138.43,138.47,30044.0,133.878,133.8876,133.6945,133.7331,30044.0
2021-06-02 14:55:00,138.49,138.55,138.41,138.53,23252.0,133.7524,133.8104,133.6752,133.7911,23252.0
2021-06-02 15:00:00,138.53,138.62,138.44,138.55,45775.0,133.7911,133.878,133.7041,133.8104,45775.0
2021-06-02 15:05:00,138.57,138.72,138.55,138.64,22498.0,133.8297,133.9746,133.8104,133.8973,22498.0
2021-06-02 15:10:00,138.67,138.81,138.66,138.74,31902.0,133.9263,134.0615,133.9166,133.9939,31902.0
2021-06-02 15:15:00,138.74,138.77,138.68,138.71,30411.0,133.9939,134.0229,133.9359,133.9649,30411.0
2021-06-02 15:20:00,138.72,138.73,138.56,138.56,33170.0,133.9746,133.9842,133.82,133.82,33170.0
2021-06-02 15:25:00,138.58,138.6,138.48,138.49,37997.0,133.8394,133.8587,133.7428,133.7524,37997.0
2021-06-02 15:30:00,138.49,138.76,138.46,138.62,55705.0,133.7524,134.0132,133.7235,133.878,55705.0
2021-06-02 15:35:00,138.61,138.69,138.46,138.64,54978.0,133.8683,133.9456,133.7235,133.8973,54978.0
2021-06-02 15:40:00,138.63,138.75,138.57,138.72,42639.0,133.8876,134.0035,133.8297,133.9746,42639.0
2021-06-02 15:45:00,138.74,138.77,138.59,138.66,36990.0,133.9939,134.0229,133.849,133.9166,36990.0
2021-06-02 15:50:00,138.68,138.89,138.51,138.69,123649.0,133.9359,134.1388,133.7718,133.9456,123649.0
2021-06-02 15:55:00,138.69,139.19,138.65,139.01,269904.0,133.9456,134.4285,133.907,134.2546,269904.0
2021-06-03 09:30:00,137.18,137.54,136.63,136.9,227442.0,132.4872,132.8349,131.9561,132.2168,227442.0
2021-06-03 09:35:00,136.84,136.89,135.61,135.85,181282.0,132.1589,132.2072,130.971,131.2027,181282.0
2021-06-03 09:40:00,135.85,135.9,135.37,135.45,151924.0,131.2027,131.251,130.7392,130.8164,151924.0
2021-06-03 09:45:00,135.48,135.73,135.18,135.28,167701.0,130.8454,131.0869,130.5557,130.6522,167701.0
2021-06-03 09:50:00,135.25,135.58,135.09,135.54,84572.0,130.6233,130.942,130.4687,130.9034,84572.0
2021-06-03 09:55:00,135.45,135.89,135.3,135.52,57992.0,130.8164,131.2414,130.6716,130.884,57992.0
2021-06-03 10:00:00,135.52,136.42,135.43,136.27,92271.0,130.884,131.7532,130.7971,131.6084,92271.0
2021-06-03 10:05:00,136.25,136.45,135.85,136.36,83573.0,131.5891,131.7822,131.2027,131.6953,83573.0
2021-06-03 10:10:00,136.35,136.53,136.2,136.39,45232.0,131.6856,131.8595,131.5408,131.7243,45232.0
2021-06-03 10:15:00,136.41,136.55,136.12,136.47,87253.0,131.7436,131.8788,131.4635,131.8015,87253.0
2021-06-03 10:20:00,136.47,136.94,136.39,136.56,69013.0,131.8015,132.2555,131.7243,131.8885,69013.0
2021-06-03 10:25:00,136.58,136.86,136.5,136.67,55117.0,131.9078,132.1782,131.8305,131.9947,55117.0
2021-06-03 10:30:00,136.6,137.07,136.52,137.06,96738.0,131.9271,132.381,131.8498,132.3714,96738.0
2021-06-03 10:35:00,137.05,137.21,136.77,136.88,85290.0,132.3617,132.5162,132.0913,132.1975,85290.0
2021-06-03 10:40:00,136.85,136.87,136.44,136.65,46758.0,132.1685,132.1879,131.7726,131.9754,46758.0
2021-06-03 10:45:00,136.67,137.46,136.63,137.36,67272.0,131.9947,132.7577,131.9561,132.6611,67272.0
2021-06-03 10:50:00,137.36,137.53,137.18,137.32,47093.0,132.6611,132.8253,132.4872,132.6225,47093.0
2021-06-03 10:55:00,137.31,137.84,137.31,137.84,69950.0,132.6128,133.1247,132.6128,133.1247,69950.0
2021-06-03 11:00:00,137.84,137.97,137.63,137.97,57400.0,133.1247,133.2502,132.9219,133.2502,57400.0
2021-06-03 11:05:00,137.98,138.03,137.76,137.83,72070.0,133.2599,133.3082,133.0474,133.115,72070.0
2021-06-03 11:10:00,137.81,138.03,137.65,137.97,48948.0,133.0957,133.3082,132.9412,133.2502,48948.0
2021-06-03 11:15:00,137.98,137.99,137.54,137.73,45819.0,133.2599,133.2695,132.8349,133.0184,45819.0
2021-06-03 11:20:00,137.73,137.8,137.44,137.55,49038.0,133.0184,133.086,132.7384,132.8446,49038.0
2021-06-03 11:25:00,137.56,137.87,137.51,137.68,40320.0,132.8543,133.1536,132.806,132.9701,40320.0
2021-06-03 11:30:00,137.66,137.74,137.29,137.31,33619.0,132.9508,133.0281,132.5935,132.6128,33619.0
2021-06-03 11:35:00,137.3,137.5,137.27,137.42,28403.0,132.6031,132.7963,132.5742,132.719,28403.0
2021-06-03 11:40:00,137.45,137.46,137.25,137.44,24541.0,132.748,132.7577,132.5549,132.7384,24541.0
2021-06-03 11:45:00,137.45,137.46,137.29,137.42,26825.0,132.748,132.7577,132.5935,132.719,26825.0
2021-06-03 11:50:00,137.39,137.41,137.25,137.38,27186.0,132.6901,132.7094,132.5549,132.6804,27186.0
2021-06-03 11:55:00,137.4,137.49,137.21,137.47,33096.0,132.6997,132.7866,132.5162,132.7673,33096.0
2021-06-03 12:00:00,137.49,137.58,137.35,137.56,26627.0,132.7866,132.8736,132.6514,132.8543,26627.0
2021-06-03 12:05:00,137.56,137.79,137.45,137.7,28564.0,132.8543,133.0764,132.748,132.9895,28564.0
2021-06-03 12:10:00,137.7,137.78,137.53,137.53,24127.0,132.9895,133.0667,132.8253,132.8253,24127.0
2021-06-03 12:15:00,137.53,137.57,137.26,137.27,30283.0,132.8253,132.8639,132.5645,132.5742,30283.0
2021-06-03 12:20:00,137.27,137.34,137.15,137.22,37646.0,132.5742,132.6418,132.4583,132.5259,37646.0
2021-06-03 12:25:00,137.21,137.59,137.18,137.56,40579.0,132.5162,132.8832,132.4872,132.8543,40579.0
2021-06-03 12:30:00,137.54,137.56,137.3,137.37,26025.0,132.8349,132.8543,132.6031,132.6707,26025.0
2021-06-03 12:35:00,137.36,137.63,137.31,137.63,24218.0,132.6611,132.9219,132.6128,132.9219,24218.0
2021-06-03 12:40:00,137.64,137.7,137.55,137.61,18811.0,132.9315,132.9895,132.8446,132.9025,18811.0
2021-06-03 12:45:00,137.6,137.66,137.45,137.54,32453.0,132.8929,132.9508,132.748,132.8349,32453.0
2021-06-03 12:50:00,137.56,137.6,137.42,137.52,27800.0,132.8543,132.8929,132.719,132.8156,27800.0
2021-06-03 12:55:00,137.51,137.65,137.41,137.62,40797.0,132.806,132.9412,132.7094,132.9122,40797.0
2021-06-03 13:00:00,137.64,137.66,137.39,137.4,29446.0,132.9315,132.9508,132.6901,132.6997,29446.0
2021-06-03 13:05:00,137.4,137.51,137.05,137.44,56381.0,132.6997,132.806,132.3617,132.7384,56381.0
2021-06-03 13:10:00,137.47,137.65,137.24,137.26,37514.0,132.7673,132.9412,132.5452,132.5645,37514.0
2021-06-03 13:15:00,137.27,137.63,137.2,137.6,23638.0,132.5742,132.9219,132.5066,132.8929,23638.0
2021-06-03 13:20:00,137.63,137.71,137.55,137.69,30193.0,132.9219,132.9991,132.8446,132.9798,30193.0
2021-06-03 13:25:00,137.71,137.88,137.57,137.84,24112.0,132.9991,133.1633,132.8639,133.1247,24112.0
2021-06-03 13:30:00,137.82,137.82,137.55,137.65,26128.0,133.1054,133.1054,132.8446,132.9412,26128.0
2021-06-03 13:35:00,137.65,137.68,137.56,137.61,22247.0,132.9412,132.9701,132.8543,132.9025,22247.0
2021-06-03 13:40:00,137.6,137.69,137.4,137.5,39223.0,132.8929,132.9798,132.6997,132.7963,39223.0
2021-06-03 13:45:00,137.49,137.62,137.37,137.49,31751.0,132.7866,132.9122,132.6707,132.7866,31751.0
2021-06-03 13:50:00,137.5,137.61,137.46,137.5,26022.0,132.7963,132.9025,132.7577,132.7963,26022.0
2021-06-03 13:55:00,137.5,137.58,137.33,137.35,29837.0,132.7963,132.8736,132.6321,132.6514,29837.0
2021-06-03 14:00:00,137.36,137.41,137.22,137.41,28156.0,132.6611,132.7094,132.5259,132.7094,28156.0
2021-06-03 14:05:00,137.41,137.46,137.13,137.34,38625.0,132.7094,132.7577,132.439,132.6418,38625.0
2021-06-03 14:10:00,137.35,137.37,137.2,137.27,20985.0,132.6514,132.6707,132.5066,132.5742,20985.0
2021-06-03 14:15:00,137.27,137.29,137.03,137.13,36978.0,132.5742,132.5935,132.3424,132.439,36978.0
2021-06-03 14:20:00,137.11,137.21,137.1,137.18,25569.0,132.4196,132.5162,132.41,132.4872,25569.0
2021-06-03 14:25:00,137.19,137.24,137.09,137.14,43940.0,132.4969,132.5452,132.4003,132.4486,43940.0
2021-06-03 14:30:00,137.17,137.35,137.17,137.18,26721.0,132.4776,132.6514,132.4776,132.4872,26721.0
2021-06-03 14:35:00,137.17,137.22,137.02,137.06,39425.0,132.4776,132.5259,132.3327,132.3714,39425.0
2021-06-03 14:40:00,137.07,137.07,136.99,137.05,48919.0,132.381,132.381,132.3037,132.3617,48919.0
2021-06-03 14:45:00,137.06,137.08,136.86,136.91,66431.0,132.3714,132.3907,132.1782,132.2265,66431.0
2021-06-03 14:50:00,136.9,136.9,136.74,136.75,54064.0,132.2168,132.2168,132.0623,132.072,54064.0
2021-06-03 14:55:00,136.74,136.8,136.48,136.55,39678.0,132.0623,132.1202,131.8112,131.8788,39678.0
2021-06-03 15:00:00,136.55,136.79,136.55,136.72,53629.0,131.8788,132.1106,131.8788,132.043,53629.0
2021-06-03 15:05:00,136.71,136.82,136.67,136.78,59916.0,132.0333,132.1396,131.9947,132.1009,59916.0
2021-06-03 15:10:00,136.78,136.85,136.71,136.84,37853.0,132.1009,132.1685,132.0333,132.1589,37853.0
2021-06-03 15:15:00,136.83,136.85,136.63,136.63,44628.0,132.1492,132.1685,131.9561,131.9561,44628.0
2021-06-03 15:20:00,136.59,136.83,136.55,136.77,45025.0,131.9174,132.1492,131.8788,132.0913,45025.0
2021-06-03 15:25:00,136.78,136.84,136.71,136.78,44685.0,132.1009,132.1589,132.0333,132.1009,44685.0
2021-06-03 15:30:00,136.8,136.91,136.72,136.72,57435.0,132.1202,132.2265,132.043,132.043,57435.0
2021-06-03 15:35:00,136.74,136.81,136.67,136.75,64620.0,132.0623,132.1299,131.9947,132.072,64620.0
2021-06-03 15:40:00,136.75,136.8,136.55,136.61,52326.0,132.072,132.1202,131.8788,131.9367,52326.0
2021-06-03 15:45:00,136.6,136.6,136.28,136.4,71957.0,131.9271,131.9271,131.618,131.7339,71957.0
2021-06-03 15:50:00,136.41,136.75,136.38,136.47,144643.0,131.7436,132.072,131.7146,131.8015,144643.0
2021-06-03 15:55:00,136.48,136.74,136.36,136.38,185265.0,131.8112,132.0623,131.6953,131.7146,185265.0
2021-06-04 09:30:00,137.73,138.95,137.62,138.86,179947.0,133.0184,134.1967,132.9122,134.1098,179947.0
2021-06-04 09:35:00,138.78,139.88,138.7,139.72,155200.0,134.0325,135.0949,133.9553,134.9404,155200.0
2021-06-04 09:40:00,139.73,139.9,139.22,139.46,104927.0,134.95,135.1142,134.4575,134.6893,104927.0
2021-06-04 09:45:00,139.43,139.79,139.22,139.35,67228.0,134.6603,135.008,134.4575,134.583,67228.0
2021-06-04 09:50:00,139.35,139.51,139.17,139.36,56570.0,134.583,134.7375,134.4092,134.5927,56570.0
2021-06-04 09:55:00,139.35,139.98,139.35,139.96,92106.0,134.583,135.1915,134.583,135.1721,92106.0
2021-06-04 10:00:00,139.96,140.85,139.92,140.59,210854.0,135.1721,136.0317,135.1335,135.7806,210854.0
2021-06-04 10:05:00,140.58,140.73,140.27,140.28,84942.0,135.7709,135.9158,135.4715,135.4812,84942.0
2021-06-04 10:10:00,140.25,140.33,139.78,139.9,80629.0,135.4522,135.5295,134.9983,135.1142,80629.0
2021-06-04 10:15:00,139.92,140.04,139.52,139.56,116005.0,135.1335,135.2494,134.7472,134.7858,116005.0
2021-06-04 10:20:00,139.55,139.81,139.27,139.8,73226.0,134.7762,135.0273,134.5058,135.0176,73226.0
2021-06-04 10:25:00,139.81,139.93,139.59,139.8,58875.0,135.0273,135.1432,134.8148,135.0176,58875.0
2021-06-04 10:30:00,139.9,140.01,139.73,139.91,34357.0,135.1142,135.2204,134.95,135.1239,34357.0
2021-06-04 10:35:00,139.93,140.22,139.92,140.19,97945.0,135.1432,135.4233,135.1335,135.3943,97945.0
2021-06-04 10:40:00,140.2,140.29,139.79,139.81,117469.0,135.4039,135.4909,135.008,135.0273,117469.0
2021-06-04 10:45:00,139.8,140.3,139.79,140.29,63142.0,135.0176,135.5005,135.008,135.4909,63142.0
2021-06-04 10:50:00,140.28,140.31,139.92,139.97,46362.0,135.4812,135.5102,135.1335,135.1818,46362.0
2021-06-04 10:55:00,139.97,140.09,139.86,139.96,33610.0,135.1818,135.2977,135.0756,135.1721,33610.0
2021-06-04 11:00:00,139.97,139.98,139.66,139.81,49537.0,135.1818,135.1915,134.8824,135.0273,49537.0
2021-06-04 11:05:00,139.79,140.2,139.79,140.19,41782.0,135.008,135.4039,135.008,135.3943,41782.0
2021-06-04 11:10:00,140.2,140.3,140.11,140.23,37405.0,135.4039,135.5005,135.317,135.4329,37405.0
2021-06-04 11:15:00,140.21,140.3,140.11,140.22,39273.0,135.4136,135.5005,135.317,135.4233,39273.0
2021-06-04 11:20:00,140.22,140.23,140.03,140.18,26997.0,135.4233,135.4329,135.2398,135.3846,26997.0
2021-06-04 11:25:00,140.18,140.18,139.78,139.95,28830.0,135.3846,135.3846,134.9983,135.1625,28830.0
2021-06-04 11:30:00,139.96,140.13,139.76,139.78,87324.0,135.1721,135.3363,134.979,134.9983,87324.0
2021-06-04 11:35:00,139.79,139.79,139.39,139.49,51096.0,135.008,135.008,134.6216,134.7182,51096.0
2021-06-04 11:40:00,139.53,139.7,139.44,139.49,34356.0,134.7569,134.921,134.6699,134.7182,34356.0
2021-06-04 11:45:00,139.49,139.56,139.34,139.39,35424.0,134.7182,134.7858,134.5734,134.6216,35424.0
2021-06-04 11:50:00,139.4,139.48,139.08,139.15,43221.0,134.6313,134.7086,134.3223,134.3899,43221.0
2021-06-04 11:55:00,139.17,139.25,139.02,139.1,33072.0,134.4092,134.4864,134.2643,134.3416,33072.0
2021-06-04 12:00:00,139.11,139.21,139.08,139.09,31198.0,134.3512,134.4478,134.3223,134.3319,31198.0
2021-06-04 12:05:00,139.09,139.22,139.09,139.18,23306.0,134.3319,134.4575,134.3319,134.4188,23306.0
2021-06-04 12:10:00,139.2,139.32,139.14,139.3,29191.0,134.4381,134.554,134.3802,134.5347,29191.0
2021-06-04 12:15:00,139.31,139.41,139.25,139.34,27796.0,134.5444,134.641,134.4864,134.5734,27796.0
2021-06-04 12:20:00,139.35,139.49,139.34,139.41,26306.0,134.583,134.7182,134.5734,134.641,26306.0
2021-06-04 12:25:00,139.4,139.46,139.32,139.38,25317.0,134.6313,134.6893,134.554,134.612,25317.0
2021-06-04 12:30:00,139.4,139.59,139.37,139.54,31638.0,134.6313,134.8148,134.6023,134.7665,31638.0
2021-06-04 12:35:00,139.54,139.56,139.44,139.52,23438.0,134.7665,134.7858,134.6699,134.7472,23438.0
2021-06-04 12:40:00,139.52,139.53,139.44,139.49,20886.0,134.7472,134.7569,134.6699,134.7182,20886.0
2021-06-04 12:45:00,139.47,139.6,139.46,139.57,41986.0,134.6989,134.8245,134.6893,134.7955,41986.0
2021-06-04 12:50:00,139.57,139.69,139.57,139.65,31935.0,134.7955,134.9114,134.7955,134.8728,31935.0
2021-06-04 12:55:00,139.65,139.75,139.53,139.73,38356.0,134.8728,134.9693,134.7569,134.95,38356.0
2021-06-04 13:00:00,139.71,139.71,139.56,139.59,27640.0,134.9307,134.9307,134.7858,134.8148,27640.0
2021-06-04 13:05:00,139.58,139.68,139.54,139.56,36579.0,134.8051,134.9017,134.7665,134.7858,36579.0
2021-06-04 13:10:00,139.56,139.6,139.4,139.41,32612.0,134.7858,134.8245,134.6313,134.641,32612.0
2021-06-04 13:15:00,139.42,139.51,139.37,139.49,26726.0,134.6506,134.7375,134.6023,134.7182,26726.0
2021-06-04 13:20:00,139.5,139.52,139.42,139.5,25613.0,134.7279,134.7472,134.6506,134.7279,25613.0
2021-06-04 13:25:00,139.51,139.64,139.48,139.58,24616.0,134.7375,134.8631,134.7086,134.8051,24616.0
2021-06-04 13:30:00,139.59,139.66,139.55,139.58,24980.0,134.8148,134.8824,134.7762,134.8051,24980.0
2021-06-04 13:35:00,139.59,139.65,139.45,139.53,34921.0,134.8148,134.8728,134.6796,134.7569,34921.0
2021-06-04 13:40:00,139.53,139.7,139.53,139.69,43500.0,134.7569,134.921,134.7569,134.9114,43500.0
2021-06-04 13:45:00,139.69,139.85,139.63,139.82,59556.0,134.9114,135.0659,134.8534,135.0369,59556.0
2021-06-04 13:50:00,139.82,140.0,139.81,139.95,53890.0,135.0369,135.2108,135.0273,135.1625,53890.0
2021-06-04 13:55:00,139.94,139.99,139.93,139.94,24222.0,135.1528,135.2011,135.1432,135.1528,24222.0
2021-06-04 14:00:00,139.96,140.03,139.9,139.99,40719.0,135.1721,135.2398,135.1142,135.2011,40719.0
2021-06-04 14:05:00,139.99,140.19,139.99,140.08,46069.0,135.2011,135.3943,135.2011,135.288,46069.0
2021-06-04 14:10:00,140.1,140.19,140.01,140.06,46955.0,135.3074,135.3943,135.2204,135.2687,46955.0
2021-06-04 14:15:00,140.05,140.13,139.93,139.98,110125.0,135.2591,135.3363,135.1432,135.1915,110125.0
2021-06-04 14:20:00,139.99,140.0,139.88,139.88,30186.0,135.2011,135.2108,135.0949,135.0949,30186.0
2021-06-04 14:25:00,139.89,139.91,139.75,139.81,42744.0,135.1045,135.1239,134.9693,135.0273,42744.0
2021-06-04 14:30:00,139.82,139.94,139.8,139.88,28199.0,135.0369,135.1528,135.0176,135.0949,28199.0
2021-06-04 14:35:00,139.87,140.0,139.83,139.95,38042.0,135.0852,135.2108,135.0466,135.1625,38042.0
2021-06-04 14:40:00,139.95,139.99,139.88,139.96,31097.0,135.1625,135.2011,135.0949,135.1721,31097.0
2021-06-04 14:45:00,139.96,140.01,139.89,139.95,31953.0,135.1721,135.2204,135.1045,135.1625,31953.0
2021-06-04 14:50:00,139.94,140.01,139.88,139.99,40600.0,135.1528,135.2204,135.0949,135.2011,40600.0
2021-06-04 14:55:00,140.0,140.02,139.9,139.9,42289.0,135.2108,135.2301,135.1142,135.1142,42289.0
2021-06-04 15:00:00,139.9,140.01,139.88,139.97,43328.0,135.1142,135.2204,135.0949,135.1818,43328.0
2021-06-04 15:05:00,139.96,139.97,139.84,139.87,35254.0,135.1721,135.1818,135.0563,135.0852,35254.0
2021-06-04 15:10:00,139.88,139.96,139.85,139.92,31203.0,135.0949,135.1721,135.0659,135.1335,31203.0
2021-06-04 15:15:00,139.91,140.01,139.9,139.98,54999.0,135.1239,135.2204,135.1142,135.1915,54999.0
2021-06-04 15:20:00,139.97,139.97,139.88,139.94,39268.0,135.1818,135.1818,135.0949,135.1528,39268.0
2021-06-04 15:25:00,139.94,139.95,139.77,139.84,48010.0,135.1528,135.1625,134.9886,135.0563,48010.0
2021-06-04 15:30:00,139.84,139.9,139.81,139.81,50237.0,135.0563,135.1142,135.0273,135.0273,50237.0
2021-06-04 15:35:00,139.81,139.83,139.7,139.71,58923.0,135.0273,135.0466,134.921,134.9307,58923.0
2021-06-04 15:40:00,139.7,139.74,139.5,139.65,189218.0,134.921,134.9597,134.7279,134.8728,189218.0
2021-06-04 15:45:00,139.66,139.9,139.66,139.77,69217.0,134.8824,135.1142,134.8824,134.9886,69217.0
2021-06-04 15:50:00,139.76,140.02,139.72,139.76,205093.0,134.979,135.2301,134.9404,134.979,205093.0
2021-06-04 15:55:00,139.76,139.92,139.65,139.86,217833.0,134.979,135.1335,134.8728,135.0756,217833.0
2021-06-07 09:30:00,139.22,139.46,138.26,138.97,230269.0,134.4575,134.6893,133.5303,134.216,230269.0
2021-06-07 09:35:00,138.96,139.48,138.71,138.78,136479.0,134.2064,134.7086,133.9649,134.0325,136479.0
2021-06-07 09:40:00,138.84,139.26,138.71,139.02,84788.0,134.0905,134.4961,133.9649,134.2643,84788.0
2021-06-07 09:45:00,139.02,139.25,138.61,139.14,73993.0,134.2643,134.4864,133.8683,134.3802,73993.0
2021-06-07 09:50:00,139.22,139.26,138.62,139.03,96743.0,134.4575,134.4961,133.878,134.274,96743.0
2021-06-07 09:55:00,139.04,139.68,139.01,139.68,66592.0,134.2836,134.9017,134.2546,134.9017,66592.0
2021-06-07 10:00:00,139.63,139.69,139.05,139.08,66144.0,134.8534,134.9114,134.2933,134.3223,66144.0
2021-06-07 10:05:00,139.04,139.42,138.92,139.25,50419.0,134.2836,134.6506,134.1677,134.4864,50419.0
2021-06-07 10:10:00,139.22,139.31,138.92,139.21,52718.0,134.4575,134.5444,134.1677,134.4478,52718.0
2021-06-07 10:15:00,139.2,139.2,138.45,138.52,70263.0,134.4381,134.4381,133.7138,133.7814,70263.0
2021-06-07 10:20:00,138.54,138.89,138.43,138.85,46218.0,133.8007,134.1388,133.6945,134.1001,46218.0
2021-06-07 10:25:00,138.89,138.96,138.74,138.87,38435.0,134.1388,134.2064,133.9939,134.1194,38435.0
2021-06-07 10:30:00,138.89,139.04,138.69,138.98,21829.0,134.1388,134.2836,133.9456,134.2257,21829.0
2021-06-07 10:35:00,138.92,139.22,138.9,139.16,46104.0,134.1677,134.4575,134.1484,134.3995,46104.0
2021-06-07 10:40:00,139.16,139.38,139.0,139.37,47679.0,134.3995,134.612,134.245,134.6023,47679.0
2021-06-07 10:45:00,139.38,139.44,139.07,139.3,52514.0,134.612,134.6699,134.3126,134.5347,52514.0
2021-06-07 10:50:00,139.32,139.35,139.19,139.28,31420.0,134.554,134.583,134.4285,134.5154,31420.0
2021-06-07 10:55:00,139.27,139.36,139.05,139.18,47191.0,134.5058,134.5927,134.2933,134.4188,47191.0
2021-06-07 11:00:00,139.2,139.2,138.73,138.75,100048.0,134.4381,134.4381,133.9842,134.0035,100048.0
2021-06-07 11:05:00,138.75,138.84,138.51,138.71,52689.0,134.0035,134.0905,133.7718,133.9649,52689.0
2021-06-07 11:10:00,138.7,138.85,138.7,138.72,31920.0,133.9553,134.1001,133.9553,133.9746,31920.0
2021-06-07 11:15:00,138.75,138.79,138.48,138.5,55130.0,134.0035,134.0422,133.7428,133.7621,55130.0
2021-06-07 11:20:00,138.52,138.59,138.4,138.54,45964.0,133.7814,133.849,133.6655,133.8007,45964.0
2021-06-07 11:25:00,138.53,138.62,138.19,138.4,70826.0,133.7911,133.878,133.4627,133.6655,70826.0
2021-06-07 11:30:00,138.41,138.78,138.38,138.73,51433.0,133.6752,134.0325,133.6462,133.9842,51433.0
2021-06-07 11:35:00,138.73,138.79,138.54,138.56,29230.0,133.9842,134.0422,133.8007,133.82,29230.0
2021-06-07 11:40:00,138.57,138.58,138.27,138.42,48203.0,133.8297,133.8394,133.54,133.6848,48203.0
2021-06-07 11:45:00,138.42,138.62,138.35,138.61,19672.0,133.6848,133.878,133.6172,133.8683,19672.0
2021-06-07 11:50:00,138.65,138.73,138.57,138.62,24731.0,133.907,133.9842,133.8297,133.878,24731.0
2021-06-07 11:55:00,138.66,138.87,138.63,138.85,30276.0,133.9166,134.1194,133.8876,134.1001,30276.0
2021-06-07 12:00:00,138.86,138.97,138.81,138.95,29119.0,134.1098,134.216,134.0615,134.1967,29119.0
2021-06-07 12:05:00,138.95,139.03,138.95,138.99,26665.0,134.1967,134.274,134.1967,134.2353,26665.0
2021-06-07 12:10:00,139.02,139.09,139.0,139.02,31505.0,134.2643,134.3319,134.245,134.2643,31505.0
2021-06-07 12:15:00,139.02,139.17,139.02,139.1,24207.0,134.2643,134.4092,134.2643,134.3416,24207.0
2021-06-07 12:20:00,139.1,139.2,139.08,139.12,22146.0,134.3416,134.4381,134.3223,134.3609,22146.0
2021-06-07 12:25:00,139.12,139.25,138.98,139.23,57670.0,134.3609,134.4864,134.2257,134.4671,57670.0
2021-06-07 12:30:00,139.26,139.37,139.18,139.27,22620.0,134.4961,134.6023,134.4188,134.5058,22620.0
2021-06-07 12:35:00,139.29,139.29,139.11,139.16,19111.0,134.5251,134.5251,134.3512,134.3995,19111.0
2021-06-07 12:40:00,139.16,139.33,139.16,139.25,20394.0,134.3995,134.5637,134.3995,134.4864,20394.0
2021-06-07 12:45:00,139.23,139.33,139.23,139.32,20338.0,134.4671,134.5637,134.4671,134.554,20338.0
2021-06-07 12:50:00,139.3,139.37,139.3,139.34,22636.0,134.5347,134.6023,134.5347,134.5734,22636.0
2021-06-07 12:55:00,139.32,139.38,139.29,139.32,17526.0,134.554,134.612,134.5251,134.554,17526.0
2021-06-07 13:00:00,139.33,139.35,139.24,139.25,21840.0,134.5637,134.583,134.4768,134.4864,21840.0
2021-06-07 13:05:00,139.25,139.25,139.09,139.09,29356.0,134.4864,134.4864,134.3319,134.3319,29356.0
2021-06-07 13:10:00,139.09,139.13,138.97,139.12,37698.0,134.3319,134.3705,134.216,134.3609,37698.0
2021-06-07 13:15:00,139.14,139.17,139.06,139.07,31530.0,134.3802,134.4092,134.3029,134.3126,31530.0
2021-06-07 13:20:00,139.08,139.22,139.08,139.19,22600.0,134.3223,134.4575,134.3223,134.4285,22600.0
2021-06-07 13:25:00,139.18,139.3,139.17,139.2,25485.0,134.4188,134.5347,134.4092,134.4381,25485.0
2021-06-07 13:30:00,139.2,139.2,139.03,139.1,19409.0,134.4381,134.4381,134.274,134.3416,19409.0
2021-06-07 13:35:00,139.13,139.29,139.11,139.26,17207.0,134.3705,134.5251,134.3512,134.4961,17207.0
2021-06-07 13:40:00,139.24,139.35,139.21,139.31,13158.0,134.4768,134.583,134.4478,134.5444,13158.0
2021-06-07 13:45:00,139.31,139.31,139.12,139.27,18763.0,134.5444,134.5444,134.3609,134.5058,18763.0
2021-06-07 13:50:00,139.27,139.33,139.25,139.33,11139.0,134.5058,134.5637,134.4864,134.5637,11139.0
2021-06-07 13:55:00,139.33,139.35,139.18,139.18,18902.0,134.5637,134.583,134.4188,134.4188,18902.0
2021-06-07 14:00:00,139.2,139.35,139.11,139.22,23072.0,134.4381,134.583,134.3512,134.4575,23072.0
2021-06-07 14:05:00,139.21,139.41,139.19,139.39,22229.0,134.4478,134.641,134.4285,134.6216,22229.0
2021-06-07 14:10:00,139.4,139.41,139.31,139.32,25573.0,134.6313,134.641,134.5444,134.554,25573.0
2021-06-07 14:15:00,139.32,139.32,139.12,139.12,28407.0,134.554,134.554,134.3609,134.3609,28407.0
2021-06-07 14:20:00,139.13,139.21,139.03,139.05,36943.0,134.3705,134.4478,134.274,134.2933,36943.0
2021-06-07 14:25:00,139.05,139.07,138.87,138.87,39215.0,134.2933,134.3126,134.1194,134.1194,39215.0
2021-06-07 14:30:00,138.86,138.98,138.78,138.88,40701.0,134.1098,134.2257,134.0325,134.1291,40701.0
2021-06-07 14:35:00,138.91,138.94,138.84,138.88,17982.0,134.1581,134.187,134.0905,134.1291,17982.0
2021-06-07 14:40:00,138.87,138.88,138.76,138.86,23786.0,134.1194,134.1291,134.0132,134.1098,23786.0
2021-06-07 14:45:00,138.88,138.89,138.7,138.75,24878.0,134.1291,134.1388,133.9553,134.0035,24878.0
2021-06-07 14:50:00,138.76,138.8,138.66,138.74,22527.0,134.0132,134.0518,133.9166,133.9939,22527.0
2021-06-07 14:55:00,138.74,139.01,138.72,138.94,38407.0,133.9939,134.2546,133.9746,134.187,38407.0
2021-06-07 15:00:00,138.93,139.09,138.89,139.09,48368.0,134.1774,134.3319,134.1388,134.3319,48368.0
2021-06-07 15:05:00,139.09,139.17,139.05,139.14,30544.0,134.3319,134.4092,134.2933,134.3802,30544.0
2021-06-07 15:10:00,139.13,139.15,139.02,139.08,29926.0,134.3705,134.3899,134.2643,134.3223,29926.0
2021-06-07 15:15:00,139.07,139.13,139.03,139.09,24993.0,134.3126,134.3705,134.274,134.3319,24993.0
2021-06-07 15:20:00,139.09,139.29,139.09,139.24,70441.0,134.3319,134.5251,134.3319,134.4768,70441.0
2021-06-07 15:25:00,139.25,139.25,139.03,139.03,53652.0,134.4864,134.4864,134.274,134.274,53652.0
2021-06-07 15:30:00,139.03,139.15,139.02,139.09,44272.0,134.274,134.3899,134.2643,134.3319,44272.0
2021-06-07 15:35:00,139.09,139.09,138.88,138.9,67391.0,134.3319,134.3319,134.1291,134.1484,67391.0
2021-06-07 15:40:00,138.9,138.96,138.75,138.75,89609.0,134.1484,134.2064,134.0035,134.0035,89609.0
2021-06-07 15:45:00,138.74,139.0,138.73,138.96,72187.0,133.9939,134.245,133.9842,134.2064,72187.0
2021-06-07 15:50:00,138.96,139.16,138.95,138.95,104219.0,134.2064,134.3995,134.1967,134.1967,104219.0
2021-06-07 15:55:00,138.95,139.13,138.94,138.96,244036.0,134.1967,134.3705,134.187,134.2064,244036.0
2021-06-08 09:30:00,140.34,140.75,139.29,139.9,319424.0,135.5391,135.9351,134.5251,135.1142,319424.0
2021-06-08 09:35:00,139.89,140.05,139.3,139.63,122547.0,135.1045,135.2591,134.5347,134.8534,122547.0
2021-06-08 09:40:00,139.56,139.86,139.27,139.38,84417.0,134.7858,135.0756,134.5058,134.612,84417.0
2021-06-08 09:45:00,139.42,139.65,138.98,139.05,108680.0,134.6506,134.8728,134.2257,134.2933,108680.0
2021-06-08 09:50:00,139.05,139.1,138.31,138.54,96359.0,134.2933,134.3416,133.5786,133.8007,96359.0
2021-06-08 09:55:00,138.54,138.71,138.12,138.29,94917.0,133.8007,133.9649,133.3951,133.5593,94917.0
2021-06-08 10:00:00,138.3,138.36,137.95,138.12,101775.0,133.5689,133.6269,133.2309,133.3951,101775.0
2021-06-08 10:05:00,138.13,138.33,138.0,138.27,81664.0,133.4048,133.5979,133.2792,133.54,81664.0
2021-06-08 10:10:00,138.26,138.39,137.9,138.01,60757.0,133.5303,133.6559,133.1826,133.2889,60757.0
2021-06-08 10:15:00,138.01,138.02,137.65,137.85,82728.0,133.2889,133.2985,132.9412,133.1343,82728.0
2021-06-08 10:20:00,137.9,138.0,137.54,137.62,48172.0,133.1826,133.2792,132.8349,132.9122,48172.0
2021-06-08 10:25:00,137.65,137.94,137.58,137.74,45638.0,132.9412,133.2213,132.8736,133.0281,45638.0
2021-06-08 10:30:00,137.69,137.93,137.46,137.49,74229.0,132.9798,133.2116,132.7577,132.7866,74229.0
2021-06-08 10:35:00,137.47,137.48,137.2,137.2,59421.0,132.7673,132.777,132.5066,132.5066,59421.0
2021-06-08 10:40:00,137.25,137.29,136.91,136.91,101559.0,132.5549,132.5935,132.2265,132.2265,101559.0
2021-06-08 10:45:00,136.92,136.99,136.8,136.83,68183.0,132.2361,132.3037,132.1202,132.1492,68183.0
2021-06-08 10:50:00,136.82,136.97,136.01,136.03,153811.0,132.1396,132.2844,131.3573,131.3766,153811.0
2021-06-08 10:55:00,136.03,136.33,135.94,136.33,109104.0,131.3766,131.6663,131.2897,131.6663,109104.0
2021-06-08 11:00:00,136.35,136.42,136.01,136.07,70772.0,131.6856,131.7532,131.3573,131.4152,70772.0
2021-06-08 11:05:00,136.07,136.38,136.04,136.33,62439.0,131.4152,131.7146,131.3862,131.6663,62439.0
2021-06-08 11:10:00,136.33,136.37,135.98,136.0,61825.0,131.6663,131.705,131.3283,131.3476,61825.0
2021-06-08 11:15:00,136.03,136.12,135.75,135.82,73385.0,131.3766,131.4635,131.1062,131.1738,73385.0
2021-06-08 11:20:00,135.82,135.94,135.38,135.67,153724.0,131.1738,131.2897,130.7488,131.0289,153724.0
2021-06-08 11:25:00,135.69,136.04,135.67,135.93,87573.0,131.0482,131.3862,131.0289,131.28,87573.0
2021-06-08 11:30:00,135.94,136.2,135.9,136.15,80630.0,131.2897,131.5408,131.251,131.4925,80630.0
2021-06-08 11:35:00,136.13,136.16,135.72,135.88,41376.0,131.4732,131.5021,131.0772,131.2317,41376.0
2021-06-08 11:40:00,135.88,136.21,135.72,136.15,46177.0,131.2317,131.5504,131.0772,131.4925,46177.0
2021-06-08 11:45:00,136.15,136.33,136.14,136.26,54588.0,131.4925,131.6663,131.4828,131.5987,54588.0
2021-06-08 11:50:00,136.26,136.37,136.05,136.33,110164.0,131.5987,131.705,131.3959,131.6663,110164.0
2021-06-08 11:55:00,136.34,136.48,136.27,136.42,44807.0,131.676,131.8112,131.6084,131.7532,44807.0
2021-06-08 12:00:00,136.42,136.43,136.17,136.42,64552.0,131.7532,131.7629,131.5118,131.7532,64552.0
2021-06-08 12:05:00,136.44,136.58,136.41,136.56,34801.0,131.7726,131.9078,131.7436,131.8885,34801.0
2021-06-08 12:10:00,136.54,136.76,136.41,136.72,35430.0,131.8691,132.0816,131.7436,132.043,35430.0
2021-06-08 12:15:00,136.72,136.81,136.68,136.74,57878.0,132.043,132.1299,132.0044,132.0623,57878.0
2021-06-08 12:20:00,136.77,136.78,136.43,136.61,29227.0,132.0913,132.1009,131.7629,131.9367,29227.0
2021-06-08 12:25:00,136.61,136.69,136.47,136.62,18879.0,131.9367,132.014,131.8015,131.9464,18879.0
2021-06-08 12:30:00,136.63,136.75,136.63,136.69,15981.0,131.9561,132.072,131.9561,132.014,15981.0
2021-06-08 12:35:00,136.69,136.81,136.57,136.6,23530.0,132.014,132.1299,131.8981,131.9271,23530.0
2021-06-08 12:40:00,136.62,136.69,136.57,136.62,16964.0,131.9464,132.014,131.8981,131.9464,16964.0
2021-06-08 12:45:00,136.62,136.67,136.52,136.67,15773.0,131.9464,131.9947,131.8498,131.9947,15773.0
2021-06-08 12:50:00,136.67,136.76,136.54,136.57,44480.0,131.9947,132.0816,131.8691,131.8981,44480.0
2021-06-08 12:55:00,136.57,136.75,136.55,136.74,25968.0,131.8981,132.072,131.8788,132.0623,25968.0
2021-06-08 13:00:00,136.74,136.85,136.66,136.74,26167.0,132.0623,132.1685,131.985,132.0623,26167.0
2021-06-08 13:05:00,136.74,136.82,136.7,136.79,20905.0,132.0623,132.1396,132.0237,132.1106,20905.0
2021-06-08 13:10:00,136.79,136.83,136.65,136.67,32279.0,132.1106,132.1492,131.9754,131.9947,32279.0
2021-06-08 13:15:00,136.67,136.8,136.66,136.75,43136.0,131.9947,132.1202,131.985,132.072,43136.0
2021-06-08 13:20:00,136.76,136.9,136.68,136.9,47748.0,132.0816,132.2168,132.0044,132.2168,47748.0
2021-06-08 13:25:00,136.9,136.95,136.58,136.6,35094.0,132.2168,132.2651,131.9078,131.9271,35094.0
2021-06-08 13:30:00,136.59,136.75,136.57,136.62,27977.0,131.9174,132.072,131.8981,131.9464,27977.0
2021-06-08 13:35:00,136.62,136.71,136.56,136.69,16621.0,131.9464,132.0333,131.8885,132.014,16621.0
2021-06-08 13:40:00,136.68,136.71,136.55,136.56,47027.0,132.0044,132.0333,131.8788,131.8885,47027.0
2021-06-08 13:45:00,136.56,136.59,136.44,136.44,44417.0,131.8885,131.9174,131.7726,131.7726,44417.0
2021-06-08 13:50:00,136.44,136.44,136.25,136.35,46247.0,131.7726,131.7726,131.5891,131.6856,46247.0
2021-06-08 13:55:00,136.36,136.36,136.2,136.24,39939.0,131.6953,131.6953,131.5408,131.5794,39939.0
2021-06-08 14:00:00,136.27,136.33,136.16,136.27,70307.0,131.6084,131.6663,131.5021,131.6084,70307.0
2021-06-08 14:05:00,136.26,136.46,136.23,136.33,90062.0,131.5987,131.7919,131.5697,131.6663,90062.0
2021-06-08 14:10:00,136.32,136.36,136.18,136.22,32276.0,131.6567,131.6953,131.5215,131.5601,32276.0
2021-06-08 14:15:00,136.18,136.25,136.15,136.21,20356.0,131.5215,131.5891,131.4925,131.5504,20356.0
2021-06-08 14:20:00,136.2,136.21,136.01,136.06,79732.0,131.5408,131.5504,131.3573,131.4056,79732.0
2021-06-08 14:25:00,136.05,136.1,135.92,136.05,37434.0,131.3959,131.4442,131.2704,131.3959,37434.0
2021-06-08 14:30:00,136.02,136.09,135.88,135.91,37437.0,131.3669,131.4345,131.2317,131.2607,37437.0
2021-06-08 14:35:00,135.91,135.95,135.84,135.84,32258.0,131.2607,131.2993,131.1931,131.1931,32258.0
2021-06-08 14:40:00,135.8,135.85,135.59,135.59,67934.0,131.1545,131.2027,130.9516,130.9516,67934.0
2021-06-08 14:45:00,135.59,135.59,135.24,135.37,157691.0,130.9516,130.9516,130.6136,130.7392,157691.0
2021-06-08 14:50:00,135.37,135.57,135.32,135.57,103998.0,130.7392,130.9323,130.6909,130.9323,103998.0
2021-06-08 14:55:00,135.57,135.67,135.51,135.59,101937.0,130.9323,131.0289,130.8744,130.9516,101937.0
2021-06-08 15:00:00,135.6,135.96,135.6,135.94,63923.0,130.9613,131.309,130.9613,131.2897,63923.0
2021-06-08 15:05:00,135.95,136.05,135.87,136.0,45815.0,131.2993,131.3959,131.2221,131.3476,45815.0
2021-06-08 15:10:00,135.99,136.14,135.94,136.01,64919.0,131.338,131.4828,131.2897,131.3573,64919.0
2021-06-08 15:15:00,136.01,136.01,135.85,135.92,51328.0,131.3573,131.3573,131.2027,131.2704,51328.0
2021-06-08 15:20:00,135.92,135.98,135.5,135.54,84659.0,131.2704,131.3283,130.8647,130.9034,84659.0
2021-06-08 15:25:00,135.55,135.79,135.48,135.62,123394.0,130.913,131.1448,130.8454,130.9806,123394.0
2021-06-08 15:30:00,135.62,135.87,135.59,135.84,58543.0,130.9806,131.2221,130.9516,131.1931,58543.0
2021-06-08 15:35:00,135.83,135.87,135.69,135.8,64178.0,131.1834,131.2221,131.0482,131.1545,64178.0
2021-06-08 15:40:00,135.8,135.86,135.66,135.76,92394.0,131.1545,131.2124,131.0192,131.1158,92394.0
2021-06-08 15:45:00,135.76,135.77,135.51,135.59,83858.0,131.1158,131.1255,130.8744,130.9516,83858.0
2021-06-08 15:50:00,135.59,136.06,135.52,135.91,151511.0,130.9516,131.4056,130.884,131.2607,151511.0
2021-06-08 15:55:00,135.94,136.04,135.73,135.85,242864.0,131.2897,131.3862,131.0869,131.2027,242864.0
2021-06-09 09:30:00,136.85,137.47,136.17,136.54,272985.0,132.1685,132.7673,131.5118,131.8691,272985.0
2021-06-09 09:35:00,136.5,136.5,135.7,135.7,171785.0,131.8305,131.8305,131.0579,131.0579,171785.0
2021-06-09 09:40:00,135.72,136.27,135.37,136.18,153290.0,131.0772,131.6084,130.7392,131.5215,153290.0
2021-06-09 09:45:00,136.17,136.73,135.78,135.79,134519.0,131.5118,132.0526,131.1351,131.1448,134519.0
2021-06-09 09:50:00,135.76,135.8,135.2,135.48,96263.0,131.1158,131.1545,130.575,130.8454,96263.0
2021-06-09 09:55:00,135.52,136.05,135.4,135.54,103183.0,130.884,131.3959,130.7681,130.9034,103183.0
2021-06-09 10:00:00,135.61,136.01,135.33,135.82,83260.0,130.971,131.3573,130.7005,131.1738,83260.0
2021-06-09 10:05:00,135.83,136.15,135.51,135.63,73368.0,131.1834,131.4925,130.8744,130.9903,73368.0
2021-06-09 10:10:00,135.62,135.69,135.29,135.33,81009.0,130.9806,131.0482,130.6619,130.7005,81009.0
2021-06-09 10:15:00,135.32,135.4,135.11,135.18,67808.0,130.6909,130.7681,130.4881,130.5557,67808.0
2021-06-09 10:20:00,135.16,135.41,135.07,135.18,67796.0,130.5364,130.7778,130.4494,130.5557,67796.0
2021-06-09 10:25:00,135.19,135.49,135.1,135.44,76634.0,130.5653,130.8551,130.4784,130.8068,76634.0
2021-06-09 10:30:00,135.45,135.71,135.31,135.37,70010.0,130.8164,131.0675,130.6812,130.7392,70010.0
2021-06-09 10:35:00,135.42,135.47,135.16,135.39,41043.0,130.7875,130.8357,130.5364,130.7585,41043.0
2021-06-09 10:40:00,135.41,135.66,135.29,135.6,58263.0,130.7778,131.0192,130.6619,130.9613,58263.0
2021-06-09 10:45:00,135.59,135.68,135.25,135.39,50892.0,130.9516,131.0386,130.6233,130.7585,50892.0
2021-06-09 10:50:00,135.4,135.53,135.33,135.42,37167.0,130.7681,130.8937,130.7005,130.7875,37167.0
2021-06-09 10:55:00,135.41,135.68,135.39,135.54,37959.0,130.7778,131.0386,130.7585,130.9034,37959.0
2021-06-09 11:00:00,135.52,135.67,135.49,135.66,41048.0,130.884,131.0289,130.8551,131.0192,41048.0
2021-06-09 11:05:00,135.66,135.75,135.55,135.71,34180.0,131.0192,131.1062,130.913,131.0675,34180.0
2021-06-09 11:10:00,135.76,135.76,135.52,135.52,22841.0,131.1158,131.1158,130.884,130.884,22841.0
2021-06-09 11:15:00,135.51,135.69,135.44,135.63,26215.0,130.8744,131.0482,130.8068,130.9903,26215.0
2021-06-09 11:20:00,135.66,135.72,135.64,135.69,34235.0,131.0192,131.0772,130.9999,131.0482,34235.0
2021-06-09 11:25:00,135.69,135.81,135.61,135.78,37042.0,131.0482,131.1641,130.971,131.1351,37042.0
2021-06-09 11:30:00,135.78,135.89,135.64,135.65,30376.0,131.1351,131.2414,130.9999,131.0096,30376.0
2021-06-09 11:35:00,135.61,135.63,135.39,135.47,42434.0,130.971,130.9903,130.7585,130.8357,42434.0
2021-06-09 11:40:00,135.46,135.81,135.44,135.69,35056.0,130.8261,131.1641,130.8068,131.0482,35056.0
2021-06-09 11:45:00,135.69,135.79,135.64,135.64,32001.0,131.0482,131.1448,130.9999,130.9999,32001.0
2021-06-09 11:50:00,135.67,135.72,135.5,135.52,22840.0,131.0289,131.0772,130.8647,130.884,22840.0
2021-06-09 11:55:00,135.52,135.7,135.3,135.58,48679.0,130.884,131.0579,130.6716,130.942,48679.0
2021-06-09 12:00:00,135.56,135.78,135.51,135.75,80854.0,130.9227,131.1351,130.8744,131.1062,80854.0
2021-06-09 12:05:00,135.76,135.83,135.5,135.6,41967.0,131.1158,131.1834,130.8647,130.9613,41967.0
2021-06-09 12:10:00,135.6,135.72,135.6,135.66,35416.0,130.9613,131.0772,130.9613,131.0192,35416.0
2021-06-09 12:15:00,135.64,135.73,135.54,135.66,20053.0,130.9999,131.0869,130.9034,131.0192,20053.0
2021-06-09 12:20:00,135.65,135.87,135.62,135.77,43701.0,131.0096,131.2221,130.9806,131.1255,43701.0
2021-06-09 12:25:00,135.75,135.88,135.75,135.79,35122.0,131.1062,131.2317,131.1062,131.1448,35122.0
2021-06-09 12:30:00,135.79,135.99,135.79,135.92,36108.0,131.1448,131.338,131.1448,131.2704,36108.0
2021-06-09 12:35:00,135.89,135.99,135.87,135.97,34625.0,131.2414,131.338,131.2221,131.3186,34625.0
2021-06-09 12:40:00,135.97,136.08,135.86,135.91,33531.0,131.3186,131.4249,131.2124,131.2607,33531.0
2021-06-09 12:45:00,135.92,135.97,135.66,135.67,31298.0,131.2704,131.3186,131.0192,131.0289,31298.0
2021-06-09 12:50:00,135.68,135.94,135.68,135.87,66515.0,131.0386,131.2897,131.0386,131.2221,66515.0
2021-06-09 12:55:00,135.87,135.98,135.84,135.89,39339.0,131.2221,131.3283,131.1931,131.2414,39339.0
2021-06-09 13:00:00,135.92,135.99,135.83,135.89,32641.0,131.2704,131.338,131.1834,131.2414,32641.0
2021-06-09 13:05:00,135.89,135.97,135.87,135.91,28449.0,131.2414,131.3186,131.2221,131.2607,28449.0
2021-06-09 13:10:00,135.92,135.96,135.84,135.86,30954.0,131.2704,131.309,131.1931,131.2124,30954.0
2021-06-09 13:15:00,135.84,135.87,135.73,135.74,35480.0,131.1931,131.2221,131.0869,131.0965,35480.0
2021-06-09 13:20:00,135.74,135.78,135.67,135.74,26971.0,131.0965,131.1351,131.0289,131.0965,26971.0
2021-06-09 13:25:00,135.73,135.77,135.52,135.52,26375.0,131.0869,131.1255,130.884,130.884,26375.0
2021-06-09 13:30:00,135.54,135.62,135.47,135.6,40677.0,130.9034,130.9806,130.8357,130.9613,40677.0
2021-06-09 13:35:00,135.59,135.6,135.35,135.37,27414.0,130.9516,130.9613,130.7199,130.7392,27414.0
2021-06-09 13:40:00,135.38,135.44,135.24,135.43,44799.0,130.7488,130.8068,130.6136,130.7971,44799.0
2021-06-09 13:45:00,135.45,135.57,135.44,135.47,32201.0,130.8164,130.9323,130.8068,130.8357,32201.0
2021-06-09 13:50:00,135.48,135.56,135.48,135.53,23911.0,130.8454,130.9227,130.8454,130.8937,23911.0
2021-06-09 13:55:00,135.52,135.63,135.49,135.53,33181.0,130.884,130.9903,130.8551,130.8937,33181.0
2021-06-09 14:00:00,135.53,135.8,135.53,135.7,49012.0,130.8937,131.1545,130.8937,131.0579,49012.0
2021-06-09 14:05:00,135.68,135.79,135.46,135.48,37647.0,131.0386,131.1448,130.8261,130.8454,37647.0
2021-06-09 14:10:00,135.49,135.52,135.41,135.43,26846.0,130.8551,130.884,130.7778,130.7971,26846.0
2021-06-09 14:15:00,135.41,135.53,135.35,135.38,31713.0,130.7778,130.8937,130.7199,130.7488,31713.0
2021-06-09 14:20:00,135.36,135.52,135.34,135.43,52338.0,130.7295,130.884,130.7102,130.7971,52338.0
2021-06-09 14:25:00,135.42,135.57,135.38,135.42,31236.0,130.7875,130.9323,130.7488,130.7875,31236.0
2021-06-09 14:30:00,135.39,135.48,135.35,135.35,32574.0,130.7585,130.8454,130.7199,130.7199,32574.0
2021-06-09 14:35:00,135.36,135.4,135.13,135.16,33806.0,130.7295,130.7681,130.5074,130.5364,33806.0
2021-06-09 14:40:00,135.13,135.26,135.07,135.1,35448.0,130.5074,130.6329,130.4494,130.4784,35448.0
2021-06-09 14:45:00,135.11,135.16,134.86,134.92,76438.0,130.4881,130.5364,130.2466,130.3046,76438.0
2021-06-09 14:50:00,134.92,135.02,134.81,134.96,43021.0,130.3046,130.4011,130.1983,130.3432,43021.0
2021-06-09 14:55:00,134.94,135.05,134.84,134.88,28259.0,130.3239,130.4301,130.2273,130.2659,28259.0
2021-06-09 15:00:00,134.89,134.94,134.79,134.9,38542.0,130.2756,130.3239,130.179,130.2852,38542.0
2021-06-09 15:05:00,134.88,134.98,134.85,134.9,29178.0,130.2659,130.3625,130.237,130.2852,29178.0
2021-06-09 15:10:00,134.9,135.05,134.86,134.94,37540.0,130.2852,130.4301,130.2466,130.3239,37540.0
2021-06-09 15:15:00,134.94,135.1,134.93,135.04,41738.0,130.3239,130.4784,130.3142,130.4205,41738.0
2021-06-09 15:20:00,135.05,135.11,134.95,134.97,35715.0,130.4301,130.4881,130.3335,130.3529,35715.0
2021-06-09 15:25:00,134.98,135.02,134.84,134.84,50576.0,130.3625,130.4011,130.2273,130.2273,50576.0
2021-06-09 15:30:00,134.83,135.02,134.71,134.98,83615.0,130.2176,130.4011,130.1017,130.3625,83615.0
2021-06-09 15:35:00,134.94,134.98,134.75,134.85,92812.0,130.3239,130.3625,130.1404,130.237,92812.0
2021-06-09 15:40:00,134.85,134.88,134.6,134.65,97619.0,130.237,130.2659,129.9955,130.0438,97619.0
2021-06-09 15:45:00,134.66,134.95,134.65,134.69,111867.0,130.0535,130.3335,130.0438,130.0824,111867.0
2021-06-09 15:50:00,134.67,135.04,134.59,134.63,185879.0,130.0631,130.4205,129.9859,130.0245,185879.0
2021-06-09 15:55:00,134.63,134.81,134.57,134.68,282920.0,130.0245,130.1983,129.9665,130.0728,282920.0
2021-06-10 09:30:00,135.89,136.01,135.3,135.94,179586.0,131.2414,131.3573,130.6716,131.2897,179586.0
2021-06-10 09:35:00,135.95,136.93,135.95,136.8,104159.0,131.2993,132.2458,131.2993,132.1202,104159.0
2021-06-10 09:40:00,136.81,137.5,136.58,137.41,103793.0,132.1299,132.7963,131.9078,132.7094,103793.0
2021-06-10 09:45:00,137.43,137.91,137.33,137.5,82289.0,132.7287,133.1923,132.6321,132.7963,82289.0
2021-06-10 09:50:00,137.5,137.55,137.19,137.35,82272.0,132.7963,132.8446,132.4969,132.6514,82272.0
2021-06-10 09:55:00,137.37,137.68,137.29,137.3,69126.0,132.6707,132.9701,132.5935,132.6031,69126.0
2021-06-10 10:00:00,137.28,137.98,137.28,137.9,112642.0,132.5838,133.2599,132.5838,133.1826,112642.0
2021-06-10 10:05:00,137.88,138.17,137.52,137.55,102566.0,133.1633,133.4434,132.8156,132.8446,102566.0
2021-06-10 10:10:00,137.59,137.72,137.01,137.21,88089.0,132.8832,133.0088,132.3231,132.5162,88089.0
2021-06-10 10:15:00,137.27,137.52,137.15,137.38,53458.0,132.5742,132.8156,132.4583,132.6804,53458.0
2021-06-10 10:20:00,137.39,137.45,136.93,137.29,58680.0,132.6901,132.748,132.2458,132.5935,58680.0
2021-06-10 10:25:00,137.28,137.34,137.08,137.17,48490.0,132.5838,132.6418,132.3907,132.4776,48490.0
2021-06-10 10:30:00,137.22,137.32,137.09,137.13,39492.0,132.5259,132.6225,132.4003,132.439,39492.0
2021-06-10 10:35:00,137.12,137.2,136.6,136.63,68795.0,132.4293,132.5066,131.9271,131.9561,68795.0
2021-06-10 10:40:00,136.61,136.68,136.38,136.44,59253.0,131.9367,132.0044,131.7146,131.7726,59253.0
2021-06-10 10:45:00,136.43,136.43,136.05,136.15,74484.0,131.7629,131.7629,131.3959,131.4925,74484.0
2021-06-10 10:50:00,136.16,136.16,135.53,135.53,84152.0,131.5021,131.5021,130.8937,130.8937,84152.0
2021-06-10 10:55:00,135.53,136.13,135.44,136.07,64887.0,130.8937,131.4732,130.8068,131.4152,64887.0
2021-06-10 11:00:00,136.08,136.14,135.77,135.83,61520.0,131.4249,131.4828,131.1255,131.1834,61520.0
2021-06-10 11:05:00,135.81,136.1,135.69,136.05,54449.0,131.1641,131.4442,131.0482,131.3959,54449.0
2021-06-10 11:10:00,136.05,136.16,135.76,136.04,60991.0,131.3959,131.5021,131.1158,131.3862,60991.0
2021-06-10 11:15:00,136.03,136.3,136.01,136.22,45338.0,131.3766,131.6374,131.3573,131.5601,45338.0
2021-06-10 11:20:00,136.2,136.5,136.17,136.5,37093.0,131.5408,131.8305,131.5118,131.8305,37093.0
2021-06-10 11:25:00,136.47,136.56,136.29,136.49,60641.0,131.8015,131.8885,131.6277,131.8209,60641.0
2021-06-10 11:30:00,136.46,136.55,136.41,136.47,49579.0,131.7919,131.8788,131.7436,131.8015,49579.0
2021-06-10 11:35:00,136.47,136.54,136.33,136.37,41248.0,131.8015,131.8691,131.6663,131.705,41248.0
2021-06-10 11:40:00,136.43,136.47,136.03,136.15,35483.0,131.7629,131.8015,131.3766,131.4925,35483.0
2021-06-10 11:45:00,136.18,136.46,136.17,136.44,21473.0,131.5215,131.7919,131.5118,131.7726,21473.0
2021-06-10 11:50:00,136.42,136.53,136.31,136.44,47796.0,131.7532,131.8595,131.647,131.7726,47796.0
2021-06-10 11:55:00,136.51,136.67,136.42,136.58,30688.0,131.8402,131.9947,131.7532,131.9078,30688.0
2021-06-10 12:00:00,136.6,136.72,136.55,136.62,35799.0,131.9271,132.043,131.8788,131.9464,35799.0
2021-06-10 12:05:00,136.63,136.68,136.33,136.49,39750.0,131.9561,132.0044,131.6663,131.8209,39750.0
2021-06-10 12:10:00,136.53,136.7,136.48,136.55,40585.0,131.8595,132.0237,131.8112,131.8788,40585.0
2021-06-10 12:15:00,136.58,136.67,136.56,136.61,39469.0,131.9078,131.9947,131.8885,131.9367,39469.0
2021-06-10 12:20:00,136.57,136.68,136.55,136.65,34818.0,131.8981,132.0044,131.8788,131.9754,34818.0
2021-06-10 12:25:00,136.67,136.79,136.62,136.69,27720.0,131.9947,132.1106,131.9464,132.014,27720.0
2021-06-10 12:30:00,136.7,136.81,136.62,136.76,18975.0,132.0237,132.1299,131.9464,132.0816,18975.0
2021-06-10 12:35:00,136.76,136.95,136.72,136.94,21470.0,132.0816,132.2651,132.043,132.2555,21470.0
2021-06-10 12:40:00,136.93,136.99,136.79,136.97,37009.0,132.2458,132.3037,132.1106,132.2844,37009.0
2021-06-10 12:45:00,136.97,137.13,136.94,137.11,28496.0,132.2844,132.439,132.2555,132.4196,28496.0
2021-06-10 12:50:00,137.13,137.25,137.08,137.15,40290.0,132.439,132.5549,132.3907,132.4583,40290.0
2021-06-10 12:55:00,137.15,137.19,137.06,137.19,31860.0,132.4583,132.4969,132.3714,132.4969,31860.0
2021-06-10 13:00:00,137.18,137.18,136.89,137.01,26055.0,132.4872,132.4872,132.2072,132.3231,26055.0
2021-06-10 13:05:00,137.02,137.09,136.93,137.01,23549.0,132.3327,132.4003,132.2458,132.3231,23549.0
2021-06-10 13:10:00,137.06,137.14,136.98,137.05,16094.0,132.3714,132.4486,132.2941,132.3617,16094.0
2021-06-10 13:15:00,137.07,137.21,137.07,137.19,19012.0,132.381,132.5162,132.381,132.4969,19012.0
2021-06-10 13:20:00,137.18,137.22,137.06,137.14,30125.0,132.4872,132.5259,132.3714,132.4486,30125.0
2021-06-10 13:25:00,137.13,137.14,136.95,136.95,15632.0,132.439,132.4486,132.2651,132.2651,15632.0
2021-06-10 13:30:00,136.97,137.0,136.78,136.91,22434.0,132.2844,132.3134,132.1009,132.2265,22434.0
2021-06-10 13:35:00,136.89,137.03,136.84,137.03,28689.0,132.2072,132.3424,132.1589,132.3424,28689.0
2021-06-10 13:40:00,137.01,137.07,136.88,136.99,25556.0,132.3231,132.381,132.1975,132.3037,25556.0
2021-06-10 13:45:00,137.01,137.09,136.97,137.06,22062.0,132.3231,132.4003,132.2844,132.3714,22062.0
2021-06-10 13:50:00,137.06,137.16,137.0,137.14,31658.0,132.3714,132.4679,132.3134,132.4486,31658.0
2021-06-10 13:55:00,137.15,137.29,137.15,137.24,23853.0,132.4583,132.5935,132.4583,132.5452,23853.0
2021-06-10 14:00:00,137.27,137.36,137.22,137.33,33112.0,132.5742,132.6611,132.5259,132.6321,33112.0
2021-06-10 14:05:00,137.33,137.35,137.25,137.28,18591.0,132.6321,132.6514,132.5549,132.5838,18591.0
2021-06-10 14:10:00,137.27,137.36,137.22,137.35,27012.0,132.5742,132.6611,132.5259,132.6514,27012.0
2021-06-10 14:15:00,137.34,137.43,137.29,137.4,24966.0,132.6418,132.7287,132.5935,132.6997,24966.0
2021-06-10 14:20:00,137.4,137.41,137.21,137.26,23933.0,132.6997,132.7094,132.5162,132.5645,23933.0
2021-06-10 14:25:00,137.24,137.34,137.22,137.23,18343.0,132.5452,132.6418,132.5259,132.5355,18343.0
2021-06-10 14:30:00,137.25,137.35,137.25,137.34,15137.0,132.5549,132.6514,132.5549,132.6418,15137.0
2021-06-10 14:35:00,137.32,137.39,137.3,137.34,24695.0,132.6225,132.6901,132.6031,132.6418,24695.0
2021-06-10 14:40:00,137.35,137.49,137.31,137.4,30254.0,132.6514,132.7866,132.6128,132.6997,30254.0
2021-06-10 14:45:00,137.39,137.39,137.3,137.39,18835.0,132.6901,132.6901,132.6031,132.6901,18835.0
2021-06-10 14:50:00,137.38,137.48,137.31,137.47,33637.0,132.6804,132.777,132.6128,132.7673,33637.0
2021-06-10 14:55:00,137.46,137.56,137.42,137.48,30103.0,132.7577,132.8543,132.719,132.777,30103.0
2021-06-10 15:00:00,137.46,137.47,137.23,137.23,29166.0,132.7577,132.7673,132.5355,132.5355,29166.0
2021-06-10 15:05:00,137.22,137.4,137.17,137.4,31471.0,132.5259,132.6997,132.4776,132.6997,31471.0
2021-06-10 15:10:00,137.41,137.41,137.31,137.37,27317.0,132.7094,132.7094,132.6128,132.6707,27317.0
2021-06-10 15:15:00,137.38,137.38,137.26,137.3,20321.0,132.6804,132.6804,132.5645,132.6031,20321.0
2021-06-10 15:20:00,137.3,137.38,137.25,137.35,31267.0,132.6031,132.6804,132.5549,132.6514,31267.0
2021-06-10 15:25:00,137.35,137.39,137.14,137.23,30789.0,132.6514,132.6901,132.4486,132.5355,30789.0
2021-06-10 15:30:00,137.18,137.35,137.03,137.06,56610.0,132.4872,132.6514,132.3424,132.3714,56610.0
2021-06-10 15:35:00,137.08,137.26,137.01,137.16,51913.0,132.3907,132.5645,132.3231,132.4679,51913.0
2021-06-10 15:40:00,137.15,137.2,136.91,136.93,49610.0,132.4583,132.5066,132.2265,132.2458,49610.0
2021-06-10 15:45:00,136.94,136.97,136.79,136.83,57004.0,132.2555,132.2844,132.1106,132.1492,57004.0
2021-06-10 15:50:00,136.84,137.23,136.84,137.21,91923.0,132.1589,132.5355,132.1589,132.5162,91923.0
2021-06-10 15:55:00,137.22,137.26,136.96,137.17,155551.0,132.5259,132.5645,132.2748,132.4776,155551.0
2021-06-11 09:30:00,136.82,137.15,136.4,136.48,250094.0,132.1396,132.4583,131.7339,131.8112,250094.0
2021-06-11 09:35:00,136.49,136.91,136.21,136.28,97207.0,131.8209,132.2265,131.5504,131.618,97207.0
2021-06-11 09:40:00,136.33,136.35,135.52,135.69,112998.0,131.6663,131.6856,130.884,131.0482,112998.0
2021-06-11 09:45:00,135.71,135.85,135.23,135.56,93811.0,131.0675,131.2027,130.604,130.9227,93811.0
2021-06-11 09:50:00,135.53,136.0,135.5,135.96,84282.0,130.8937,131.3476,130.8647,131.309,84282.0
2021-06-11 09:55:00,135.97,136.01,135.44,135.68,89427.0,131.3186,131.3573,130.8068,131.0386,89427.0
2021-06-11 10:00:00,135.71,135.95,135.56,135.74,58430.0,131.0675,131.2993,130.9227,131.0965,58430.0
2021-06-11 10:05:00,135.68,136.05,135.59,135.96,67479.0,131.0386,131.3959,130.9516,131.309,67479.0
2021-06-11 10:10:00,135.95,136.2,135.92,136.1,91605.0,131.2993,131.5408,131.2704,131.4442,91605.0
2021-06-11 10:15:00,136.12,136.12,135.9,136.0,89636.0,131.4635,131.4635,131.251,131.3476,89636.0
2021-06-11 10:20:00,136.01,136.1,135.85,135.91,47187.0,131.3573,131.4442,131.2027,131.2607,47187.0
2021-06-11 10:25:00,135.87,136.27,135.77,136.08,73462.0,131.2221,131.6084,131.1255,131.4249,73462.0
2021-06-11 10:30:00,136.08,136.2,136.03,136.04,61917.0,131.4249,131.5408,131.3766,131.3862,61917.0
2021-06-11 10:35:00,136.03,136.07,135.73,135.79,46942.0,131.3766,131.4152,131.0869,131.1448,46942.0
2021-06-11 10:40:00,135.82,136.01,135.72,135.83,35060.0,131.1738,131.3573,131.0772,131.1834,35060.0
2021-06-11 10:45:00,135.82,135.82,135.61,135.66,54327.0,131.1738,131.1738,130.971,131.0192,54327.0
2021-06-11 10:50:00,135.66,136.0,135.56,135.97,67275.0,131.0192,131.3476,130.9227,131.3186,67275.0
2021-06-11 10:55:00,135.91,135.91,135.69,135.8,40874.0,131.2607,131.2607,131.0482,131.1545,40874.0
2021-06-11 11:00:00,135.8,135.83,135.37,135.55,59567.0,131.1545,131.1834,130.7392,130.913,59567.0
2021-06-11 11:05:00,135.54,135.8,135.52,135.64,41261.0,130.9034,131.1545,130.884,130.9999,41261.0
2021-06-11 11:10:00,135.64,135.68,135.57,135.62,20479.0,130.9999,131.0386,130.9323,130.9806,20479.0
2021-06-11 11:15:00,135.6,135.63,135.47,135.54,40795.0,130.9613,130.9903,130.8357,130.9034,40795.0
2021-06-11 11:20:00,135.54,135.77,135.54,135.75,34960.0,130.9034,131.1255,130.9034,131.1062,34960.0
2021-06-11 11:25:00,135.72,135.84,135.61,135.79,34154.0,131.0772,131.1931,130.971,131.1448,34154.0
2021-06-11 11:30:00,135.78,135.84,135.67,135.7,28201.0,131.1351,131.1931,131.0289,131.0579,28201.0
2021-06-11 11:35:00,135.7,135.81,135.69,135.77,42652.0,131.0579,131.1641,131.0482,131.1255,42652.0
2021-06-11 11:40:00,135.77,135.86,135.66,135.78,39198.0,131.1255,131.2124,131.0192,131.1351,39198.0
2021-06-11 11:45:00,135.79,136.04,135.78,135.92,48721.0,131.1448,131.3862,131.1351,131.2704,48721.0
2021-06-11 11:50:00,135.92,136.02,135.76,135.84,32430.0,131.2704,131.3669,131.1158,131.1931,32430.0
2021-06-11 11:55:00,135.83,135.83,135.61,135.68,27336.0,131.1834,131.1834,130.971,131.0386,27336.0
2021-06-11 12:00:00,135.7,135.97,135.7,135.97,68842.0,131.0579,131.3186,131.0579,131.3186,68842.0
2021-06-11 12:05:00,135.95,136.0,135.82,135.84,55590.0,131.2993,131.3476,131.1738,131.1931,55590.0
2021-06-11 12:10:00,135.86,135.91,135.73,135.87,28197.0,131.2124,131.2607,131.0869,131.2221,28197.0
2021-06-11 12:15:00,135.87,135.94,135.81,135.86,32419.0,131.2221,131.2897,131.1641,131.2124,32419.0
2021-06-11 12:20:00,135.86,135.91,135.78,135.79,30939.0,131.2124,131.2607,131.1351,131.1448,30939.0
2021-06-11 12:25:00,135.8,135.83,135.72,135.8,20249.0,131.1545,131.1834,131.0772,131.1545,20249.0
2021-06-11 12:30:00,135.82,135.9,135.79,135.88,24654.0,131.1738,131.251,131.1448,131.2317,24654.0
2021-06-11 12:35:00,135.89,135.92,135.79,135.8,25572.0,131.2414,131.2704,131.1448,131.1545,25572.0
2021-06-11 12:40:00,135.79,135.86,135.75,135.82,16236.0,131.1448,131.2124,131.1062,131.1738,16236.0
2021-06-11 12:45:00,135.84,136.0,135.84,135.97,31893.0,131.1931,131.3476,131.1931,131.3186,31893.0
2021-06-11 12:50:00,135.97,136.12,135.95,136.09,41102.0,131.3186,131.4635,131.2993,131.4345,41102.0
2021-06-11 12:55:00,136.09,136.1,135.96,136.02,56039.0,131.4345,131.4442,131.309,131.3669,56039.0
2021-06-11 13:00:00,136.01,136.15,136.0,136.14,32812.0,131.3573,131.4925,131.3476,131.4828,32812.0
2021-06-11 13:05:00,136.15,136.29,136.15,136.25,37537.0,131.4925,131.6277,131.4925,131.5891,37537.0
2021-06-11 13:10:00,136.24,136.29,136.07,136.13,63087.0,131.5794,131.6277,131.4152,131.4732,63087.0
2021-06-11 13:15:00,136.14,136.15,135.99,136.08,70648.0,131.4828,131.4925,131.338,131.4249,70648.0
2021-06-11 13:20:00,136.08,136.16,135.94,136.02,65652.0,131.4249,131.5021,131.2897,131.3669,65652.0
2021-06-11 13:25:00,136.02,136.08,135.94,135.97,48097.0,131.3669,131.4249,131.2897,131.3186,48097.0
2021-06-11 13:30:00,135.98,136.12,135.97,135.99,38132.0,131.3283,131.4635,131.3186,131.338,38132.0
2021-06-11 13:35:00,135.99,136.08,135.95,136.05,22789.0,131.338,131.4249,131.2993,131.3959,22789.0
2021-06-11 13:40:00,136.05,136.08,136.0,136.0,20362.0,131.3959,131.4249,131.3476,131.3476,20362.0
2021-06-11 13:45:00,136.02,136.08,135.99,136.02,14826.0,131.3669,131.4249,131.338,131.3669,14826.0
2021-06-11 13:50:00,136.02,136.12,135.97,135.98,18034.0,131.3669,131.4635,131.3186,131.3283,18034.0
2021-06-11 13:55:00,135.98,136.06,135.98,136.03,12091.0,131.3283,131.4056,131.3283,131.3766,12091.0
2021-06-11 14:00:00,136.03,136.13,135.98,136.03,25149.0,131.3766,131.4732,131.3283,131.3766,25149.0
2021-06-11 14:05:00,136.04,136.09,135.95,136.08,17054.0,131.3862,131.4345,131.2993,131.4249,17054.0
2021-06-11 14:10:00,136.08,136.2,136.04,136.18,14576.0,131.4249,131.5408,131.3862,131.5215,14576.0
2021-06-11 14:15:00,136.17,136.3,136.16,136.26,20205.0,131.5118,131.6374,131.5021,131.5987,20205.0
2021-06-11 14:20:00,136.26,136.34,136.23,136.3,32656.0,131.5987,131.676,131.5697,131.6374,32656.0
2021-06-11 14:25:00,136.32,136.44,136.31,136.36,24175.0,131.6567,131.7726,131.647,131.6953,24175.0
2021-06-11 14:30:00,136.37,136.37,136.22,136.3,24131.0,131.705,131.705,131.5601,131.6374,24131.0
2021-06-11 14:35:00,136.29,136.38,136.27,136.36,23588.0,131.6277,131.7146,131.6084,131.6953,23588.0
2021-06-11 14:40:00,136.36,136.44,136.34,136.4,21309.0,131.6953,131.7726,131.676,131.7339,21309.0
2021-06-11 14:45:00,136.4,136.4,136.32,136.33,17621.0,131.7339,131.7339,131.6567,131.6663,17621.0
2021-06-11 14:50:00,136.32,136.35,136.26,136.31,20447.0,131.6567,131.6856,131.5987,131.647,20447.0
2021-06-11 14:55:00,136.3,136.33,136.25,136.26,15408.0,131.6374,131.6663,131.5891,131.5987,15408.0
2021-06-11 15:00:00,136.27,136.31,136.19,136.19,33000.0,131.6084,131.647,131.5311,131.5311,33000.0
2021-06-11 15:05:00,136.19,136.25,136.14,136.25,23412.0,131.5311,131.5891,131.4828,131.5891,23412.0
2021-06-11 15:10:00,136.25,136.28,136.18,136.22,32323.0,131.5891,131.618,131.5215,131.5601,32323.0
2021-06-11 15:15:00,136.22,136.41,136.18,136.38,29880.0,131.5601,131.7436,131.5215,131.7146,29880.0
2021-06-11 15:20:00,136.38,136.39,136.31,136.34,26123.0,131.7146,131.7243,131.647,131.676,26123.0
2021-06-11 15:25:00,136.34,136.42,136.32,136.34,22002.0,131.676,131.7532,131.6567,131.676,22002.0
2021-06-11 15:30:00,136.34,136.35,136.18,136.2,28541.0,131.676,131.6856,131.5215,131.5408,28541.0
2021-06-11 15:35:00,136.19,136.23,136.12,136.12,36111.0,131.5311,131.5697,131.4635,131.4635,36111.0
2021-06-11 15:40:00,136.12,136.24,136.08,136.23,33587.0,131.4635,131.5794,131.4249,131.5697,33587.0
2021-06-11 15:45:00,136.22,136.23,136.12,136.14,28692.0,131.5601,131.5697,131.4635,131.4828,28692.0
2021-06-11 15:50:00,136.15,136.62,136.15,136.61,128649.0,131.4925,131.9464,131.4925,131.9367,128649.0
2021-06-11 15:55:00,136.62,136.9,136.55,136.81,267041.0,131.9464,132.2168,131.8788,132.1299,267041.0
2021-06-14 09:30:00,136.78,136.82,135.92,135.96,174866.0,132.1009,132.1396,131.2704,131.309,174866.0
2021-06-14 09:35:00,135.94,136.36,135.75,136.18,78136.0,131.2897,131.6953,131.1062,131.5215,78136.0
2021-06-14 09:40:00,136.22,136.97,136.21,136.94,70200.0,131.5601,132.2844,131.5504,132.2555,70200.0
2021-06-14 09:45:00,136.95,137.93,136.92,137.87,99699.0,132.2651,133.2116,132.2361,133.1536,99699.0
2021-06-14 09:50:00,137.9,138.05,137.06,137.2,102548.0,133.1826,133.3275,132.3714,132.5066,102548.0
2021-06-14 09:55:00,137.18,137.78,137.16,137.76,78061.0,132.4872,133.0667,132.4679,133.0474,78061.0
2021-06-14 10:00:00,137.79,137.88,137.41,137.85,78984.0,133.0764,133.1633,132.7094,133.1343,78984.0
2021-06-14 10:05:00,137.87,137.89,137.43,137.71,57077.0,133.1536,133.173,132.7287,132.9991,57077.0
2021-06-14 10:10:00,137.69,137.97,137.45,137.91,62142.0,132.9798,133.2502,132.748,133.1923,62142.0
2021-06-14 10:15:00,137.9,137.99,137.66,137.7,59126.0,133.1826,133.2695,132.9508,132.9895,59126.0
2021-06-14 10:20:00,137.7,137.76,137.39,137.47,62253.0,132.9895,133.0474,132.6901,132.7673,62253.0
2021-06-14 10:25:00,137.44,137.44,137.23,137.3,46460.0,132.7384,132.7384,132.5355,132.6031,46460.0
2021-06-14 10:30:00,137.3,137.45,137.17,137.32,45358.0,132.6031,132.748,132.4776,132.6225,45358.0
2021-06-14 10:35:00,137.31,137.66,137.17,137.66,50015.0,132.6128,132.9508,132.4776,132.9508,50015.0
2021-06-14 10:40:00,137.66,137.76,137.14,137.18,37595.0,132.9508,133.0474,132.4486,132.4872,37595.0
2021-06-14 10:45:00,137.18,137.29,137.02,137.29,33669.0,132.4872,132.5935,132.3327,132.5935,33669.0
2021-06-14 10:50:00,137.27,137.37,137.19,137.36,24486.0,132.5742,132.6707,132.4969,132.6611,24486.0
2021-06-14 10:55:00,137.35,137.43,137.18,137.35,34309.0,132.6514,132.7287,132.4872,132.6514,34309.0
2021-06-14 11:00:00,137.37,137.64,137.35,137.39,41827.0,132.6707,132.9315,132.6514,132.6901,41827.0
2021-06-14 11:05:00,137.4,137.61,137.33,137.36,26362.0,132.6997,132.9025,132.6321,132.6611,26362.0
2021-06-14 11:10:00,137.37,137.68,137.37,137.65,27754.0,132.6707,132.9701,132.6707,132.9412,27754.0
2021-06-14 11:15:00,137.66,137.66,137.48,137.53,20559.0,132.9508,132.9508,132.777,132.8253,20559.0
2021-06-14 11:20:00,137.57,137.61,137.41,137.61,35220.0,132.8639,132.9025,132.7094,132.9025,35220.0
2021-06-14 11:25:00,137.63,138.17,137.63,138.15,74745.0,132.9219,133.4434,132.9219,133.4241,74745.0
2021-06-14 11:30:00,138.15,138.15,137.82,137.89,49050.0,133.4241,133.4241,133.1054,133.173,49050.0
2021-06-14 11:35:00,137.92,137.98,137.64,137.94,43874.0,133.2019,133.2599,132.9315,133.2213,43874.0
2021-06-14 11:40:00,137.98,138.03,137.9,138.03,27436.0,133.2599,133.3082,133.1826,133.3082,27436.0
2021-06-14 11:45:00,138.03,138.06,137.88,138.05,40903.0,133.3082,133.3371,133.1633,133.3275,40903.0
2021-06-14 11:50:00,138.03,138.05,137.9,138.01,50610.0,133.3082,133.3275,133.1826,133.2889,50610.0
2021-06-14 11:55:00,138.02,138.09,137.96,138.07,19724.0,133.2985,133.3661,133.2406,133.3468,19724.0
2021-06-14 12:00:00,138.1,138.66,138.06,138.61,84339.0,133.3758,133.9166,133.3371,133.8683,84339.0
2021-06-14 12:05:00,138.6,139.05,138.59,139.02,108074.0,133.8587,134.2933,133.849,134.2643,108074.0
2021-06-14 12:10:00,139.0,139.35,138.9,139.31,76270.0,134.245,134.583,134.1484,134.5444,76270.0
2021-06-14 12:15:00,139.34,139.55,139.24,139.46,85957.0,134.5734,134.7762,134.4768,134.6893,85957.0
2021-06-14 12:20:00,139.46,139.53,139.23,139.27,65590.0,134.6893,134.7569,134.4671,134.5058,65590.0
2021-06-14 12:25:00,139.27,139.3,139.04,139.12,42205.0,134.5058,134.5347,134.2836,134.3609,42205.0
2021-06-14 12:30:00,139.12,139.15,138.79,138.79,44347.0,134.3609,134.3899,134.0422,134.0422,44347.0
2021-06-14 12:35:00,138.79,138.99,138.79,138.8,24932.0,134.0422,134.2353,134.0422,134.0518,24932.0
2021-06-14 12:40:00,138.78,138.89,138.73,138.75,25974.0,134.0325,134.1388,133.9842,134.0035,25974.0
2021-06-14 12:45:00,138.74,138.89,138.71,138.74,44988.0,133.9939,134.1388,133.9649,133.9939,44988.0
2021-06-14 12:50:00,138.75,138.81,138.55,138.56,39056.0,134.0035,134.0615,133.8104,133.82,39056.0
2021-06-14 12:55:00,138.56,138.65,138.44,138.5,30142.0,133.82,133.907,133.7041,133.7621,30142.0
2021-06-14 13:00:00,138.51,138.61,138.42,138.42,28664.0,133.7718,133.8683,133.6848,133.6848,28664.0
2021-06-14 13:05:00,138.45,138.55,138.41,138.54,30469.0,133.7138,133.8104,133.6752,133.8007,30469.0
2021-06-14 13:10:00,138.55,138.55,138.38,138.43,26734.0,133.8104,133.8104,133.6462,133.6945,26734.0
2021-06-14 13:15:00,138.44,138.5,138.35,138.36,18001.0,133.7041,133.7621,133.6172,133.6269,18001.0
2021-06-14 13:20:00,138.36,138.53,138.27,138.34,34553.0,133.6269,133.7911,133.54,133.6076,34553.0
2021-06-14 13:25:00,138.34,138.41,138.3,138.35,31175.0,133.6076,133.6752,133.5689,133.6172,31175.0
2021-06-14 13:30:00,138.36,138.49,138.32,138.42,24697.0,133.6269,133.7524,133.5883,133.6848,24697.0
2021-06-14 13:35:00,138.43,138.55,138.4,138.47,14704.0,133.6945,133.8104,133.6655,133.7331,14704.0
2021-06-14 13:40:00,138.48,138.55,138.37,138.38,38826.0,133.7428,133.8104,133.6365,133.6462,38826.0
2021-06-14 13:45:00,138.4,138.7,138.39,138.59,32056.0,133.6655,133.9553,133.6559,133.849,32056.0
2021-06-14 13:50:00,138.56,138.56,138.38,138.42,24957.0,133.82,133.82,133.6462,133.6848,24957.0
2021-06-14 13:55:00,138.42,138.49,138.36,138.46,33600.0,133.6848,133.7524,133.6269,133.7235,33600.0
2021-06-14 14:00:00,138.46,138.61,138.43,138.5,30846.0,133.7235,133.8683,133.6945,133.7621,30846.0
2021-06-14 14:05:00,138.49,138.61,138.43,138.44,56476.0,133.7524,133.8683,133.6945,133.7041,56476.0
2021-06-14 14:10:00,138.45,138.53,138.41,138.46,52174.0,133.7138,133.7911,133.6752,133.7235,52174.0
2021-06-14 14:15:00,138.46,138.49,138.35,138.38,66963.0,133.7235,133.7524,133.6172,133.6462,66963.0
2021-06-14 14:20:00,138.39,138.44,138.23,138.27,40650.0,133.6559,133.7041,133.5013,133.54,40650.0
2021-06-14 14:25:00,138.28,138.28,138.13,138.14,44596.0,133.5496,133.5496,133.4048,133.4144,44596.0
2021-06-14 14:30:00,138.13,138.35,138.13,138.25,34765.0,133.4048,133.6172,133.4048,133.5206,34765.0
2021-06-14 14:35:00,138.25,138.35,138.2,138.33,41008.0,133.5206,133.6172,133.4724,133.5979,41008.0
2021-06-14 14:40:00,138.35,138.43,138.32,138.42,38228.0,133.6172,133.6945,133.5883,133.6848,38228.0
2021-06-14 14:45:00,138.42,138.56,138.33,138.55,52434.0,133.6848,133.82,133.5979,133.8104,52434.0
2021-06-14 14:50:00,138.57,138.59,138.45,138.47,32489.0,133.8297,133.849,133.7138,133.7331,32489.0
2021-06-14 14:55:00,138.47,138.64,138.4,138.6,39216.0,133.7331,133.8973,133.6655,133.8587,39216.0
2021-06-14 15:00:00,138.6,138.64,138.45,138.58,23775.0,133.8587,133.8973,133.7138,133.8394,23775.0
2021-06-14 15:05:00,138.56,138.61,138.48,138.57,49155.0,133.82,133.8683,133.7428,133.8297,49155.0
2021-06-14 15:10:00,138.59,138.62,138.37,138.54,33663.0,133.849,133.878,133.6365,133.8007,33663.0
2021-06-14 15:15:00,138.54,138.69,138.48,138.68,44672.0,133.8007,133.9456,133.7428,133.9359,44672.0
2021-06-14 15:20:00,138.66,138.78,138.52,138.55,60888.0,133.9166,134.0325,133.7814,133.8104,60888.0
2021-06-14 15:25:00,138.54,138.57,138.27,138.38,78119.0,133.8007,133.8297,133.54,133.6462,78119.0
2021-06-14 15:30:00,138.37,138.48,138.29,138.4,75696.0,133.6365,133.7428,133.5593,133.6655,75696.0
2021-06-14 15:35:00,138.4,138.53,138.31,138.4,82336.0,133.6655,133.7911,133.5786,133.6655,82336.0
2021-06-14 15:40:00,138.39,138.49,138.3,138.32,78591.0,133.6559,133.7524,133.5689,133.5883,78591.0
2021-06-14 15:45:00,138.32,138.45,138.24,138.42,94315.0,133.5883,133.7138,133.511,133.6848,94315.0
2021-06-14 15:50:00,138.43,138.83,138.42,138.67,159436.0,133.6945,134.0808,133.6848,133.9263,159436.0
2021-06-14 15:55:00,138.72,139.03,138.66,139.03,279703.0,133.9746,134.274,133.9166,134.274,279703.0
2021-06-15 09:30:00,139.04,139.13,138.2,138.83,218730.0,134.2836,134.3705,133.4724,134.0808,218730.0
2021-06-15 09:35:00,138.81,139.61,138.65,139.53,97318.0,134.0615,134.8341,133.907,134.7569,97318.0
2021-06-15 09:40:00,139.56,140.48,139.46,140.15,193083.0,134.7858,135.6744,134.6893,135.3556,193083.0
2021-06-15 09:45:00,140.15,140.28,139.95,140.13,124694.0,135.3556,135.4812,135.1625,135.3363,124694.0
2021-06-15 09:50:00,140.18,140.61,140.17,140.5,209894.0,135.3846,135.7999,135.375,135.6937,209894.0
2021-06-15 09:55:00,140.52,140.57,139.89,139.97,105598.0,135.713,135.7613,135.1045,135.1818,105598.0
2021-06-15 10:00:00,139.99,140.07,139.55,139.72,57457.0,135.2011,135.2784,134.7762,134.9404,57457.0
2021-06-15 10:05:00,139.69,139.69,139.2,139.32,69040.0,134.9114,134.9114,134.4381,134.554,69040.0
2021-06-15 10:10:00,139.32,139.45,139.16,139.31,54548.0,134.554,134.6796,134.3995,134.5444,54548.0
2021-06-15 10:15:00,139.33,139.56,139.13,139.13,55365.0,134.5637,134.7858,134.3705,134.3705,55365.0
2021-06-15 10:20:00,139.12,139.32,138.72,138.91,81106.0,134.3609,134.554,133.9746,134.1581,81106.0
2021-06-15 10:25:00,138.96,139.04,138.54,138.67,60054.0,134.2064,134.2836,133.8007,133.9263,60054.0
2021-06-15 10:30:00,138.68,138.96,138.62,138.88,36945.0,133.9359,134.2064,133.878,134.1291,36945.0
2021-06-15 10:35:00,138.88,139.2,138.75,139.2,48305.0,134.1291,134.4381,134.0035,134.4381,48305.0
2021-06-15 10:40:00,139.19,139.22,138.85,138.98,42291.0,134.4285,134.4575,134.1001,134.2257,42291.0
2021-06-15 10:45:00,138.98,139.13,138.88,139.07,39435.0,134.2257,134.3705,134.1291,134.3126,39435.0
2021-06-15 10:50:00,139.06,139.07,138.82,138.91,124108.0,134.3029,134.3126,134.0711,134.1581,124108.0
2021-06-15 10:55:00,138.94,139.09,138.87,139.05,34978.0,134.187,134.3319,134.1194,134.2933,34978.0
2021-06-15 11:00:00,138.98,139.16,138.97,139.12,32265.0,134.2257,134.3995,134.216,134.3609,32265.0
2021-06-15 11:05:00,139.11,139.22,138.93,138.93,27005.0,134.3512,134.4575,134.1774,134.1774,27005.0
2021-06-15 11:10:00,138.92,138.92,138.7,138.74,35029.0,134.1677,134.1677,133.9553,133.9939,35029.0
2021-06-15 11:15:00,138.75,138.99,138.74,138.99,58167.0,134.0035,134.2353,133.9939,134.2353,58167.0
2021-06-15 11:20:00,138.97,139.15,138.9,139.15,31442.0,134.216,134.3899,134.1484,134.3899,31442.0
2021-06-15 11:25:00,139.15,139.17,138.66,138.72,42474.0,134.3899,134.4092,133.9166,133.9746,42474.0
2021-06-15 11:30:00,138.7,138.88,138.68,138.77,57037.0,133.9553,134.1291,133.9359,134.0229,57037.0
2021-06-15 11:35:00,138.73,138.78,138.31,138.47,47875.0,133.9842,134.0325,133.5786,133.7331,47875.0
2021-06-15 11:40:00,138.45,138.85,138.44,138.81,32060.0,133.7138,134.1001,133.7041,134.0615,32060.0
2021-06-15 11:45:00,138.79,138.9,138.68,138.75,22786.0,134.0422,134.1484,133.9359,134.0035,22786.0
2021-06-15 11:50:00,138.75,138.77,138.66,138.73,19670.0,134.0035,134.0229,133.9166,133.9842,19670.0
2021-06-15 11:55:00,138.78,138.96,138.75,138.96,99076.0,134.0325,134.2064,134.0035,134.2064,99076.0
2021-06-15 12:00:00,138.96,139.01,138.87,138.87,32541.0,134.2064,134.2546,134.1194,134.1194,32541.0
2021-06-15 12:05:00,138.88,138.91,138.76,138.88,12438.0,134.1291,134.1581,134.0132,134.1291,12438.0
2021-06-15 12:10:00,138.89,138.9,138.8,138.82,11698.0,134.1388,134.1484,134.0518,134.0711,11698.0
2021-06-15 12:15:00,138.81,138.93,138.75,138.91,20745.0,134.0615,134.1774,134.0035,134.1581,20745.0
2021-06-15 12:20:00,138.9,139.03,138.85,138.94,18988.0,134.1484,134.274,134.1001,134.187,18988.0
2021-06-15 12:25:00,138.95,139.07,138.84,138.99,11044.0,134.1967,134.3126,134.0905,134.2353,11044.0
2021-06-15 12:30:00,138.98,139.21,138.94,139.18,28820.0,134.2257,134.4478,134.187,134.4188,28820.0
2021-06-15 12:35:00,139.13,139.39,139.09,139.37,30086.0,134.3705,134.6216,134.3319,134.6023,30086.0
2021-06-15 12:40:00,139.36,139.37,139.07,139.16,28891.0,134.5927,134.6023,134.3126,134.3995,28891.0
2021-06-15 12:45:00,139.14,139.24,139.08,139.12,20673.0,134.3802,134.4768,134.3223,134.3609,20673.0
2021-06-15 12:50:00,139.12,139.2,139.06,139.11,17508.0,134.3609,134.4381,134.3029,134.3512,17508.0
2021-06-15 12:55:00,139.1,139.15,138.93,139.12,17364.0,134.3416,134.3899,134.1774,134.3609,17364.0
2021-06-15 13:00:00,139.12,139.12,138.82,138.99,21318.0,134.3609,134.3609,134.0711,134.2353,21318.0
2021-06-15 13:05:00,138.98,139.19,138.93,139.04,15018.0,134.2257,134.4285,134.1774,134.2836,15018.0
2021-06-15 13:10:00,139.06,139.11,138.98,139.1,20887.0,134.3029,134.3512,134.2257,134.3416,20887.0
2021-06-15 13:15:00,139.08,139.17,138.94,139.17,68914.0,134.3223,134.4092,134.187,134.4092,68914.0
2021-06-15 13:20:00,139.17,139.17,138.84,138.98,71911.0,134.4092,134.4092,134.0905,134.2257,71911.0
2021-06-15 13:25:00,139.02,139.04,138.75,138.76,29446.0,134.2643,134.2836,134.0035,134.0132,29446.0
2021-06-15 13:30:00,138.76,138.99,138.75,138.88,95268.0,134.0132,134.2353,134.0035,134.1291,95268.0
2021-06-15 13:35:00,138.89,138.98,138.79,138.9,29568.0,134.1388,134.2257,134.0422,134.1484,29568.0
2021-06-15 13:40:00,138.9,139.13,138.88,139.05,53079.0,134.1484,134.3705,134.1291,134.2933,53079.0
2021-06-15 13:45:00,139.04,139.19,138.96,139.13,44939.0,134.2836,134.4285,134.2064,134.3705,44939.0
2021-06-15 13:50:00,139.12,139.24,139.07,139.14,56985.0,134.3609,134.4768,134.3126,134.3802,56985.0
2021-06-15 13:55:00,139.16,139.22,139.08,139.18,34836.0,134.3995,134.4575,134.3223,134.4188,34836.0
2021-06-15 14:00:00,139.2,139.38,139.18,139.25,63705.0,134.4381,134.612,134.4188,134.4864,63705.0
2021-06-15 14:05:00,139.25,139.29,139.13,139.14,38307.0,134.4864,134.5251,134.3705,134.3802,38307.0
2021-06-15 14:10:00,139.14,139.15,138.41,138.44,79118.0,134.3802,134.3899,133.6752,133.7041,79118.0
2021-06-15 14:15:00,138.45,138.66,138.31,138.55,39375.0,133.7138,133.9166,133.5786,133.8104,39375.0
2021-06-15 14:20:00,138.53,138.54,138.39,138.46,40618.0,133.7911,133.8007,133.6559,133.7235,40618.0
2021-06-15 14:25:00,138.47,138.47,138.33,138.41,23503.0,133.7331,133.7331,133.5979,133.6752,23503.0
2021-06-15 14:30:00,138.39,138.47,138.21,138.36,48091.0,133.6559,133.7331,133.482,133.6269,48091.0
2021-06-15 14:35:00,138.36,138.43,138.3,138.34,18757.0,133.6269,133.6945,133.5689,133.6076,18757.0
2021-06-15 14:40:00,138.32,138.49,138.27,138.49,27874.0,133.5883,133.7524,133.54,133.7524,27874.0
2021-06-15 14:45:00,138.49,138.61,138.48,138.59,24336.0,133.7524,133.8683,133.7428,133.849,24336.0
2021-06-15 14:50:00,138.6,138.64,138.49,138.63,26636.0,133.8587,133.8973,133.7524,133.8876,26636.0
2021-06-15 14:55:00,138.64,138.77,138.61,138.64,19761.0,133.8973,134.0229,133.8683,133.8973,19761.0
2021-06-15 15:00:00,138.62,138.62,138.37,138.38,26525.0,133.878,133.878,133.6365,133.6462,26525.0
2021-06-15 15:05:00,138.4,138.65,138.4,138.62,28762.0,133.6655,133.907,133.6655,133.878,28762.0
2021-06-15 15:10:00,138.64,138.66,138.47,138.49,21730.0,133.8973,133.9166,133.7331,133.7524,21730.0
2021-06-15 15:15:00,138.46,138.59,138.44,138.57,20175.0,133.7235,133.849,133.7041,133.8297,20175.0
2021-06-15 15:20:00,138.59,138.62,138.43,138.43,28769.0,133.849,133.878,133.6945,133.6945,28769.0
2021-06-15 15:25:00,138.44,138.53,138.4,138.5,30401.0,133.7041,133.7911,133.6655,133.7621,30401.0
2021-06-15 15:30:00,138.51,138.53,138.37,138.48,36848.0,133.7718,133.7911,133.6365,133.7428,36848.0
2021-06-15 15:35:00,138.49,138.51,138.22,138.48,49589.0,133.7524,133.7718,133.4917,133.7428,49589.0
2021-06-15 15:40:00,138.48,138.72,138.48,138.61,49604.0,133.7428,133.9746,133.7428,133.8683,49604.0
2021-06-15 15:45:00,138.61,138.9,138.61,138.89,52670.0,133.8683,134.1484,133.8683,134.1388,52670.0
2021-06-15 15:50:00,138.86,138.86,138.29,138.43,94133.0,134.1098,134.1098,133.5593,133.6945,94133.0
2021-06-15 15:55:00,138.42,138.66,138.35,138.65,166288.0,133.6848,133.9166,133.6172,133.907,166288.0
2021-06-16 09:30:00,139.5,140.29,139.0,140.13,308613.0,134.7279,135.4909,134.245,135.3363,308613.0
2021-06-16 09:35:00,140.11,140.17,139.41,139.59,134937.0,135.317,135.375,134.641,134.8148,134937.0
2021-06-16 09:40:00,139.62,139.65,139.26,139.26,44119.0,134.8438,134.8728,134.4961,134.4961,44119.0
2021-06-16 09:45:00,139.31,139.63,139.23,139.27,58847.0,134.5444,134.8534,134.4671,134.5058,58847.0
2021-06-16 09:50:00,139.28,139.54,139.0,139.2,73470.0,134.5154,134.7665,134.245,134.4381,73470.0
2021-06-16 09:55:00,139.19,139.74,139.16,139.73,52634.0,134.4285,134.9597,134.3995,134.95,52634.0
2021-06-16 10:00:00,139.77,139.95,139.61,139.8,78041.0,134.9886,135.1625,134.8341,135.0176,78041.0
2021-06-16 10:05:00,139.82,139.85,139.53,139.57,38803.0,135.0369,135.0659,134.7569,134.7955,38803.0
2021-06-16 10:10:00,139.58,139.64,139.35,139.53,47917.0,134.8051,134.8631,134.583,134.7569,47917.0
2021-06-16 10:15:00,139.54,139.6,139.23,139.33,55854.0,134.7665,134.8245,134.4671,134.5637,55854.0
2021-06-16 10:20:00,139.28,139.31,138.97,139.04,70661.0,134.5154,134.5444,134.216,134.2836,70661.0
2021-06-16 10:25:00,139.05,139.25,139.0,139.25,44426.0,134.2933,134.4864,134.245,134.4864,44426.0
2021-06-16 10:30:00,139.24,139.24,138.86,138.86,71383.0,134.4768,134.4768,134.1098,134.1098,71383.0
2021-06-16 10:35:00,138.83,139.08,138.7,139.07,82613.0,134.0808,134.3223,133.9553,134.3126,82613.0
2021-06-16 10:40:00,139.06,139.07,138.66,138.82,62788.0,134.3029,134.3126,133.9166,134.0711,62788.0
2021-06-16 10:45:00,138.8,138.98,138.68,138.92,54367.0,134.0518,134.2257,133.9359,134.1677,54367.0
2021-06-16 10:50:00,138.91,139.04,138.78,139.04,68269.0,134.1581,134.2836,134.0325,134.2836,68269.0
2021-06-16 10:55:00,139.07,139.19,138.97,139.19,45997.0,134.3126,134.4285,134.216,134.4285,45997.0
2021-06-16 11:00:00,139.15,139.3,139.11,139.25,48875.0,134.3899,134.5347,134.3512,134.4864,48875.0
2021-06-16 11:05:00,139.27,139.28,138.8,139.08,57758.0,134.5058,134.5154,134.0518,134.3223,57758.0
2021-06-16 11:10:00,139.07,139.13,138.93,139.01,31373.0,134.3126,134.3705,134.1774,134.2546,31373.0
2021-06-16 11:15:00,139.02,139.26,138.94,139.23,40297.0,134.2643,134.4961,134.187,134.4671,40297.0
2021-06-16 11:20:00,139.21,139.24,139.08,139.17,29163.0,134.4478,134.4768,134.3223,134.4092,29163.0
2021-06-16 11:25:00,139.15,139.2,139.06,139.13,27739.0,134.3899,134.4381,134.3029,134.3705,27739.0
2021-06-16 11:30:00,139.12,139.19,138.95,138.99,62975.0,134.3609,134.4285,134.1967,134.2353,62975.0
2021-06-16 11:35:00,139.01,139.1,138.81,138.81,31299.0,134.2546,134.3416,134.0615,134.0615,31299.0
2021-06-16 11:40:00,138.81,138.94,138.8,138.92,26964.0,134.0615,134.187,134.0518,134.1677,26964.0
2021-06-16 11:45:00,138.92,138.94,138.76,138.86,27840.0,134.1677,134.187,134.0132,134.1098,27840.0
2021-06-16 11:50:00,138.84,138.88,138.8,138.87,27039.0,134.0905,134.1291,134.0518,134.1194,27039.0
2021-06-16 11:55:00,138.85,138.93,138.78,138.81,26150.0,134.1001,134.1774,134.0325,134.0615,26150.0
2021-06-16 12:00:00,138.82,138.84,138.7,138.73,75362.0,134.0711,134.0905,133.9553,133.9842,75362.0
2021-06-16 12:05:00,138.72,138.75,138.5,138.66,74694.0,133.9746,134.0035,133.7621,133.9166,74694.0
2021-06-16 12:10:00,138.65,138.68,138.31,138.35,88237.0,133.907,133.9359,133.5786,133.6172,88237.0
2021-06-16 12:15:00,138.36,138.42,138.25,138.37,33689.0,133.6269,133.6848,133.5206,133.6365,33689.0
2021-06-16 12:20:00,138.36,138.38,138.12,138.14,36044.0,133.6269,133.6462,133.3951,133.4144,36044.0
2021-06-16 12:25:00,138.13,138.34,137.97,138.34,63503.0,133.4048,133.6076,133.2502,133.6076,63503.0
2021-06-16 12:30:00,138.31,138.5,138.28,138.42,46998.0,133.5786,133.7621,133.5496,133.6848,46998.0
2021-06-16 12:35:00,138.43,138.49,138.39,138.46,24935.0,133.6945,133.7524,133.6559,133.7235,24935.0
2021-06-16 12:40:00,138.47,138.61,138.45,138.58,38763.0,133.7331,133.8683,133.7138,133.8394,38763.0
2021-06-16 12:45:00,138.55,138.66,138.48,138.58,36698.0,133.8104,133.9166,133.7428,133.8394,36698.0
2021-06-16 12:50:00,138.56,138.64,138.51,138.52,23373.0,133.82,133.8973,133.7718,133.7814,23373.0
2021-06-16 12:55:00,138.53,138.68,138.49,138.65,27811.0,133.7911,133.9359,133.7524,133.907,27811.0
2021-06-16 13:00:00,138.62,138.63,138.45,138.57,28238.0,133.878,133.8876,133.7138,133.8297,28238.0
2021-06-16 13:05:00,138.58,138.62,138.48,138.5,14494.0,133.8394,133.878,133.7428,133.7621,14494.0
2021-06-16 13:10:00,138.52,138.8,138.52,138.77,23487.0,133.7814,134.0518,133.7814,134.0229,23487.0
2021-06-16 13:15:00,138.75,138.75,138.55,138.58,22476.0,134.0035,134.0035,133.8104,133.8394,22476.0
2021-06-16 13:20:00,138.58,138.69,138.56,138.56,15193.0,133.8394,133.9456,133.82,133.82,15193.0
2021-06-16 13:25:00,138.57,138.65,138.36,138.37,17545.0,133.8297,133.907,133.6269,133.6365,17545.0
2021-06-16 13:30:00,138.37,138.66,138.37,138.62,15633.0,133.6365,133.9166,133.6365,133.878,15633.0
2021-06-16 13:35:00,138.64,138.76,138.61,138.64,22873.0,133.8973,134.0132,133.8683,133.8973,22873.0
2021-06-16 13:40:00,138.64,138.64,138.47,138.51,19426.0,133.8973,133.8973,133.7331,133.7718,19426.0
2021-06-16 13:45:00,138.5,138.5,138.15,138.17,32907.0,133.7621,133.7621,133.4241,133.4434,32907.0
2021-06-16 13:50:00,138.18,138.42,138.15,138.42,28281.0,133.453,133.6848,133.4241,133.6848,28281.0
2021-06-16 13:55:00,138.42,138.48,138.25,138.3,28433.0,133.6848,133.7428,133.5206,133.5689,28433.0
2021-06-16 14:00:00,138.28,138.28,136.81,137.41,132392.0,133.5496,133.5496,132.1299,132.7094,132392.0
2021-06-16 14:05:00,137.38,138.12,137.29,137.91,66304.0,132.6804,133.3951,132.5935,133.1923,66304.0
2021-06-16 14:10:00,137.92,138.07,137.26,137.28,74039.0,133.2019,133.3468,132.5645,132.5838,74039.0
2021-06-16 14:15:00,137.28,137.28,136.37,136.6,111471.0,132.5838,132.5838,131.705,131.9271,111471.0
2021-06-16 14:20:00,136.59,137.2,136.59,137.16,76184.0,131.9174,132.5066,131.9174,132.4679,76184.0
2021-06-16 14:25:00,137.18,137.68,137.16,137.57,73569.0,132.4872,132.9701,132.4679,132.8639,73569.0
2021-06-16 14:30:00,137.57,137.62,136.97,137.03,82703.0,132.8639,132.9122,132.2844,132.3424,82703.0
2021-06-16 14:35:00,137.09,137.15,136.7,136.93,78939.0,132.4003,132.4583,132.0237,132.2458,78939.0
2021-06-16 14:40:00,136.87,136.97,136.2,136.2,99188.0,132.1879,132.2844,131.5408,131.5408,99188.0
2021-06-16 14:45:00,136.17,136.67,136.14,136.35,67852.0,131.5118,131.9947,131.4828,131.6856,67852.0
2021-06-16 14:50:00,136.28,136.61,136.19,136.47,66254.0,131.618,131.9367,131.5311,131.8015,66254.0
2021-06-16 14:55:00,136.5,136.77,136.38,136.46,77426.0,131.8305,132.0913,131.7146,131.7919,77426.0
2021-06-16 15:00:00,136.44,136.52,136.04,136.17,124956.0,131.7726,131.8498,131.3862,131.5118,124956.0
2021-06-16 15:05:00,136.19,136.9,136.19,136.9,104398.0,131.5311,132.2168,131.5311,132.2168,104398.0
2021-06-16 15:10:00,136.88,137.26,136.88,137.24,99927.0,132.1975,132.5645,132.1975,132.5452,99927.0
2021-06-16 15:15:00,137.24,137.51,137.2,137.42,56983.0,132.5452,132.806,132.5066,132.719,56983.0
2021-06-16 15:20:00,137.39,137.65,137.23,137.6,45178.0,132.6901,132.9412,132.5355,132.8929,45178.0
2021-06-16 15:25:00,137.63,137.65,137.24,137.28,68115.0,132.9219,132.9412,132.5452,132.5838,68115.0
2021-06-16 15:30:00,137.27,137.52,137.2,137.25,65718.0,132.5742,132.8156,132.5066,132.5549,65718.0
2021-06-16 15:35:00,137.23,137.58,137.16,137.57,78237.0,132.5355,132.8736,132.4679,132.8639,78237.0
2021-06-16 15:40:00,137.57,137.85,137.39,137.47,83426.0,132.8639,133.1343,132.6901,132.7673,83426.0
2021-06-16 15:45:00,137.45,137.51,137.24,137.26,67962.0,132.748,132.806,132.5452,132.5645,67962.0
2021-06-16 15:50:00,137.21,137.21,136.84,136.91,116209.0,132.5162,132.5162,132.1589,132.2265,116209.0
2021-06-16 15:55:00,136.93,137.13,136.81,136.94,234383.0,132.2458,132.439,132.1299,132.2555,234383.0
2021-06-17 09:30:00,136.48,137.15,136.08,136.74,210512.0,131.8112,132.4583,131.4249,132.0623,210512.0
2021-06-17 09:35:00,136.73,137.38,136.59,137.34,111393.0,132.0526,132.6804,131.9174,132.6418,111393.0
2021-06-17 09:40:00,137.34,137.69,137.03,137.23,108159.0,132.6418,132.9798,132.3424,132.5355,108159.0
2021-06-17 09:45:00,137.26,137.52,136.93,136.97,90326.0,132.5645,132.8156,132.2458,132.2844,90326.0
2021-06-17 09:50:00,137.0,137.68,137.0,137.34,154690.0,132.3134,132.9701,132.3134,132.6418,154690.0
2021-06-17 09:55:00,137.35,137.42,136.84,136.92,56343.0,132.6514,132.719,132.1589,132.2361,56343.0
2021-06-17 10:00:00,136.9,137.22,136.66,137.01,36427.0,132.2168,132.5259,131.985,132.3231,36427.0
2021-06-17 10:05:00,136.99,137.06,136.48,136.6,82843.0,132.3037,132.3714,131.8112,131.9271,82843.0
2021-06-17 10:10:00,136.66,137.13,136.55,137.12,46610.0,131.985,132.439,131.8788,132.4293,46610.0
2021-06-17 10:15:00,137.13,137.33,136.98,137.24,95023.0,132.439,132.6321,132.2941,132.5452,95023.0
2021-06-17 10:20:00,137.22,137.48,137.14,137.48,43198.0,132.5259,132.777,132.4486,132.777,43198.0
2021-06-17 10:25:00,137.48,137.68,137.36,137.49,80254.0,132.777,132.9701,132.6611,132.7866,80254.0
2021-06-17 10:30:00,137.51,138.07,137.51,138.04,71715.0,132.806,133.3468,132.806,133.3178,71715.0
2021-06-17 10:35:00,138.06,138.42,137.94,138.29,68551.0,133.3371,133.6848,133.2213,133.5593,68551.0
2021-06-17 10:40:00,138.31,138.35,138.0,138.01,59402.0,133.5786,133.6172,133.2792,133.2889,59402.0
2021-06-17 10:45:00,138.01,138.08,137.59,137.66,70342.0,133.2889,133.3565,132.8832,132.9508,70342.0
2021-06-17 10:50:00,137.66,137.81,137.5,137.54,38946.0,132.9508,133.0957,132.7963,132.8349,38946.0
2021-06-17 10:55:00,137.54,137.64,137.28,137.63,39642.0,132.8349,132.9315,132.5838,132.9219,39642.0
2021-06-17 11:00:00,137.61,137.76,137.35,137.39,79549.0,132.9025,133.0474,132.6514,132.6901,79549.0
2021-06-17 11:05:00,137.43,137.71,137.43,137.61,32379.0,132.7287,132.9991,132.7287,132.9025,32379.0
2021-06-17 11:10:00,137.61,137.63,137.16,137.33,54336.0,132.9025,132.9219,132.4679,132.6321,54336.0
2021-06-17 11:15:00,137.32,137.64,137.25,137.6,47915.0,132.6225,132.9315,132.5549,132.8929,47915.0
2021-06-17 11:20:00,137.59,137.78,137.48,137.75,56215.0,132.8832,133.0667,132.777,133.0378,56215.0
2021-06-17 11:25:00,137.75,138.0,137.71,137.96,44634.0,133.0378,133.2792,132.9991,133.2406,44634.0
2021-06-17 11:30:00,137.97,138.34,137.97,138.3,77100.0,133.2502,133.6076,133.2502,133.5689,77100.0
2021-06-17 11:35:00,138.32,138.53,138.24,138.52,110855.0,133.5883,133.7911,133.511,133.7814,110855.0
2021-06-17 11:40:00,138.51,138.65,138.35,138.55,73127.0,133.7718,133.907,133.6172,133.8104,73127.0
2021-06-17 11:45:00,138.53,138.57,138.33,138.57,67632.0,133.7911,133.8297,133.5979,133.8297,67632.0
2021-06-17 11:50:00,138.55,138.57,138.0,138.06,68339.0,133.8104,133.8297,133.2792,133.3371,68339.0
2021-06-17 11:55:00,138.07,138.11,137.52,137.58,70355.0,133.3468,133.3854,132.8156,132.8736,70355.0
2021-06-17 12:00:00,137.58,137.88,137.48,137.75,77255.0,132.8736,133.1633,132.777,133.0378,77255.0
2021-06-17 12:05:00,137.75,137.79,137.48,137.59,48009.0,133.0378,133.0764,132.777,132.8832,48009.0
2021-06-17 12:10:00,137.59,137.6,137.46,137.51,27363.0,132.8832,132.8929,132.7577,132.806,27363.0
2021-06-17 12:15:00,137.51,137.51,136.72,136.73,90264.0,132.806,132.806,132.043,132.0526,90264.0
2021-06-17 12:20:00,136.75,136.77,135.97,136.03,145175.0,132.072,132.0913,131.3186,131.3766,145175.0
2021-06-17 12:25:00,136.02,136.1,135.42,135.46,173736.0,131.3669,131.4442,130.7875,130.8261,173736.0
2021-06-17 12:30:00,135.46,135.46,135.05,135.18,136689.0,130.8261,130.8261,130.4301,130.5557,136689.0
2021-06-17 12:35:00,135.18,135.68,135.14,135.66,124405.0,130.5557,131.0386,130.517,131.0192,124405.0
2021-06-17 12:40:00,135.68,135.71,135.2,135.28,105452.0,131.0386,131.0675,130.575,130.6522,105452.0
2021-06-17 12:45:00,135.28,135.64,135.28,135.58,71147.0,130.6522,130.9999,130.6522,130.942,71147.0
2021-06-17 12:50:00,135.6,135.93,135.52,135.69,80787.0,130.9613,131.28,130.884,131.0482,80787.0
2021-06-17 12:55:00,135.66,135.95,135.63,135.95,53363.0,131.0192,131.2993,130.9903,131.2993,53363.0
2021-06-17 13:00:00,135.97,136.26,135.96,136.22,59336.0,131.3186,131.5987,131.309,131.5601,59336.0
2021-06-17 13:05:00,136.26,136.6,136.22,136.5,75465.0,131.5987,131.9271,131.5601,131.8305,75465.0
2021-06-17 13:10:00,136.5,136.72,136.46,136.6,87849.0,131.8305,132.043,131.7919,131.9271,87849.0
2021-06-17 13:15:00,136.64,136.81,136.62,136.7,51826.0,131.9657,132.1299,131.9464,132.0237,51826.0
2021-06-17 13:20:00,136.7,137.03,136.7,136.93,47718.0,132.0237,132.3424,132.0237,132.2458,47718.0
2021-06-17 13:25:00,136.96,137.25,136.82,137.22,58047.0,132.2748,132.5549,132.1396,132.5259,58047.0
2021-06-17 13:30:00,137.23,137.35,137.11,137.33,40090.0,132.5355,132.6514,132.4196,132.6321,40090.0
2021-06-17 13:35:00,137.28,137.29,137.09,137.22,49085.0,132.5838,132.5935,132.4003,132.5259,49085.0
2021-06-17 13:40:00,137.24,137.49,137.23,137.42,48127.0,132.5452,132.7866,132.5355,132.719,48127.0
2021-06-17 13:45:00,137.44,137.49,137.3,137.44,48244.0,132.7384,132.7866,132.6031,132.7384,48244.0
2021-06-17 13:50:00,137.44,137.52,137.35,137.37,33439.0,132.7384,132.8156,132.6514,132.6707,33439.0
2021-06-17 13:55:00,137.39,137.42,137.22,137.32,23051.0,132.6901,132.719,132.5259,132.6225,23051.0
2021-06-17 14:00:00,137.34,137.42,137.06,137.25,26873.0,132.6418,132.719,132.3714,132.5549,26873.0
2021-06-17 14:05:00,137.23,137.36,137.12,137.2,31932.0,132.5355,132.6611,132.4293,132.5066,31932.0
2021-06-17 14:10:00,137.23,137.36,137.21,137.25,26518.0,132.5355,132.6611,132.5162,132.5549,26518.0
2021-06-17 14:15:00,137.26,137.45,137.25,137.34,38232.0,132.5645,132.748,132.5549,132.6418,38232.0
2021-06-17 14:20:00,137.34,137.41,137.18,137.28,28562.0,132.6418,132.7094,132.4872,132.5838,28562.0
2021-06-17 14:25:00,137.28,137.45,137.22,137.42,22093.0,132.5838,132.748,132.5259,132.719,22093.0
2021-06-17 14:30:00,137.45,137.47,137.22,137.31,35364.0,132.748,132.7673,132.5259,132.6128,35364.0
2021-06-17 14:35:00,137.32,137.41,137.27,137.39,25132.0,132.6225,132.7094,132.5742,132.6901,25132.0
2021-06-17 14:40:00,137.39,137.6,137.39,137.59,37723.0,132.6901,132.8929,132.6901,132.8832,37723.0
2021-06-17 14:45:00,137.57,137.71,137.39,137.47,55591.0,132.8639,132.9991,132.6901,132.7673,55591.0
2021-06-17 14:50:00,137.47,137.66,137.45,137.58,38294.0,132.7673,132.9508,132.748,132.8736,38294.0
2021-06-17 14:55:00,137.59,137.83,137.59,137.65,47642.0,132.8832,133.115,132.8832,132.9412,47642.0
2021-06-17 15:00:00,137.66,137.83,137.38,137.78,42081.0,132.9508,133.115,132.6804,133.0667,42081.0
2021-06-17 15:05:00,137.77,137.82,137.55,137.66,41464.0,133.0571,133.1054,132.8446,132.9508,41464.0
2021-06-17 15:10:00,137.65,137.97,137.52,137.94,43829.0,132.9412,133.2502,132.8156,133.2213,43829.0
2021-06-17 15:15:00,137.95,137.96,137.75,137.83,43791.0,133.2309,133.2406,133.0378,133.115,43791.0
2021-06-17 15:20:00,137.85,137.88,137.67,137.69,36917.0,133.1343,133.1633,132.9605,132.9798,36917.0
2021-06-17 15:25:00,137.7,137.78,137.61,137.68,49381.0,132.9895,133.0667,132.9025,132.9701,49381.0
2021-06-17 15:30:00,137.67,137.88,137.63,137.77,61806.0,132.9605,133.1633,132.9219,133.0571,61806.0
2021-06-17 15:35:00,137.78,137.9,137.63,137.8,67996.0,133.0667,133.1826,132.9219,133.086,67996.0
2021-06-17 15:40:00,137.73,137.94,137.73,137.77,51317.0,133.0184,133.2213,133.0184,133.0571,51317.0
2021-06-17 15:45:00,137.77,137.83,137.64,137.67,63282.0,133.0571,133.115,132.9315,132.9605,63282.0
2021-06-17 15:50:00,137.69,137.99,137.42,137.58,123316.0,132.9798,133.2695,132.719,132.8736,123316.0
2021-06-17 15:55:00,137.58,137.68,137.26,137.3,197004.0,132.8736,132.9701,132.5645,132.6031,197004.0
2021-06-18 09:30:00,135.05,136.26,135.01,135.77,737467.0,130.4301,131.5987,130.3915,131.1255,737467.0
2021-06-18 09:35:00,135.76,136.03,135.26,135.85,98490.0,131.1158,131.3766,130.6329,131.2027,98490.0
2021-06-18 09:40:00,135.79,136.08,135.63,135.99,112786.0,131.1448,131.4249,130.9903,131.338,112786.0
2021-06-18 09:45:00,135.92,135.95,135.12,135.24,85866.0,131.2704,131.2993,130.4977,130.6136,85866.0
2021-06-18 09:50:00,135.24,135.24,134.28,134.43,165741.0,130.6136,130.6136,129.6865,129.8313,165741.0
2021-06-18 09:55:00,134.43,134.95,134.42,134.88,68804.0,129.8313,130.3335,129.8217,130.2659,68804.0
2021-06-18 10:00:00,134.84,135.08,134.02,134.12,86916.0,130.2273,130.4591,129.4353,129.5319,86916.0
2021-06-18 10:05:00,134.09,134.39,134.08,134.33,127202.0,129.503,129.7927,129.4933,129.7347,127202.0
2021-06-18 10:10:00,134.36,134.5,133.68,133.75,90773.0,129.7637,129.8989,129.107,129.1746,90773.0
2021-06-18 10:15:00,133.7,133.77,133.13,133.24,123693.0,129.1263,129.1939,128.5758,128.682,123693.0
2021-06-18 10:20:00,133.22,133.31,133.03,133.07,138772.0,128.6627,128.7496,128.4792,128.5178,138772.0
2021-06-18 10:25:00,133.07,133.13,132.75,133.05,116082.0,128.5178,128.5758,128.2088,128.4985,116082.0
2021-06-18 10:30:00,133.06,133.08,132.26,132.99,163834.0,128.5082,128.5275,127.7356,128.4406,163834.0
2021-06-18 10:35:00,132.99,133.09,132.79,132.96,64060.0,128.4406,128.5372,128.2474,128.4116,64060.0
2021-06-18 10:40:00,132.97,132.98,132.53,132.59,69556.0,128.4213,128.4309,127.9963,128.0543,69556.0
2021-06-18 10:45:00,132.59,132.73,132.2,132.35,132689.0,128.0543,128.1895,127.6776,127.8225,132689.0
2021-06-18 10:50:00,132.32,132.36,131.71,131.89,116630.0,127.7935,127.8321,127.2044,127.3782,116630.0
2021-06-18 10:55:00,131.91,132.49,131.87,132.39,76882.0,127.3975,127.9577,127.3589,127.8611,76882.0
2021-06-18 11:00:00,132.38,132.6,132.3,132.33,67365.0,127.8515,128.0639,127.7742,127.8032,67365.0
2021-06-18 11:05:00,132.31,132.37,131.91,132.06,97902.0,127.7838,127.8418,127.3975,127.5424,97902.0
2021-06-18 11:10:00,132.06,132.13,131.53,131.56,119156.0,127.5424,127.61,127.0305,127.0595,119156.0
2021-06-18 11:15:00,131.56,131.75,131.46,131.68,127594.0,127.0595,127.243,126.9629,127.1754,127594.0
2021-06-18 11:20:00,131.64,131.77,131.02,131.05,116041.0,127.1368,127.2623,126.538,126.5669,116041.0
2021-06-18 11:25:00,131.06,131.16,130.8,130.92,158816.0,126.5766,126.6732,126.3255,126.4414,158816.0
2021-06-18 11:30:00,130.91,131.29,130.63,131.16,143256.0,126.4317,126.7987,126.1613,126.6732,143256.0
2021-06-18 11:35:00,131.15,131.33,131.05,131.3,115359.0,126.6635,126.8374,126.5669,126.8084,115359.0
2021-06-18 11:40:00,131.28,131.49,131.18,131.34,112003.0,126.7891,126.9919,126.6925,126.847,112003.0
2021-06-18 11:45:00,131.33,131.46,131.15,131.22,64681.0,126.8374,126.9629,126.6635,126.7311,64681.0
2021-06-18 11:50:00,131.23,131.32,131.08,131.13,52646.0,126.7408,126.8277,126.5959,126.6442,52646.0
2021-06-18 11:55:00,131.09,131.23,130.96,131.06,76139.0,126.6056,126.7408,126.48,126.5766,76139.0
2021-06-18 12:00:00,131.05,131.21,130.97,131.06,53907.0,126.5669,126.7215,126.4897,126.5766,53907.0
2021-06-18 12:05:00,131.08,131.28,131.07,131.23,40788.0,126.5959,126.7891,126.5863,126.7408,40788.0
2021-06-18 12:10:00,131.24,131.24,130.9,130.99,112178.0,126.7504,126.7504,126.4221,126.509,112178.0
2021-06-18 12:15:00,131.01,131.15,130.9,131.09,70226.0,126.5283,126.6635,126.4221,126.6056,70226.0
2021-06-18 12:20:00,131.09,131.33,131.02,131.14,51438.0,126.6056,126.8374,126.538,126.6539,51438.0
2021-06-18 12:25:00,131.14,131.34,131.09,131.27,62765.0,126.6539,126.847,126.6056,126.7794,62765.0
2021-06-18 12:30:00,131.27,131.32,131.17,131.32,52109.0,126.7794,126.8277,126.6828,126.8277,52109.0
2021-06-18 12:35:00,131.33,131.39,131.21,131.25,48250.0,126.8374,126.8953,126.7215,126.7601,48250.0
2021-06-18 12:40:00,131.25,131.47,131.2,131.39,66050.0,126.7601,126.9726,126.7118,126.8953,66050.0
2021-06-18 12:45:00,131.38,131.39,131.09,131.24,54531.0,126.8857,126.8953,126.6056,126.7504,54531.0
2021-06-18 12:50:00,131.24,131.38,131.13,131.21,37638.0,126.7504,126.8857,126.6442,126.7215,37638.0
2021-06-18 12:55:00,131.24,131.36,131.21,131.33,46847.0,126.7504,126.8663,126.7215,126.8374,46847.0
2021-06-18 13:00:00,131.33,131.33,131.15,131.17,38917.0,126.8374,126.8374,126.6635,126.6828,38917.0
2021-06-18 13:05:00,131.16,131.39,131.15,131.27,45570.0,126.6732,126.8953,126.6635,126.7794,45570.0
2021-06-18 13:10:00,131.28,131.56,131.28,131.51,37797.0,126.7891,127.0595,126.7891,127.0112,37797.0
2021-06-18 13:15:00,131.5,131.52,131.32,131.37,47748.0,127.0016,127.0209,126.8277,126.876,47748.0
2021-06-18 13:20:00,131.36,131.45,131.18,131.31,64725.0,126.8663,126.9533,126.6925,126.8181,64725.0
2021-06-18 13:25:00,131.33,131.52,131.28,131.38,40485.0,126.8374,127.0209,126.7891,126.8857,40485.0
2021-06-18 13:30:00,131.37,131.8,131.37,131.77,36554.0,126.876,127.2913,126.876,127.2623,36554.0
2021-06-18 13:35:00,131.8,132.21,131.8,132.05,73447.0,127.2913,127.6873,127.2913,127.5327,73447.0
2021-06-18 13:40:00,132.03,132.15,131.99,132.06,38676.0,127.5134,127.6293,127.4748,127.5424,38676.0
2021-06-18 13:45:00,132.07,132.07,131.77,131.84,68896.0,127.5521,127.5521,127.2623,127.3299,68896.0
2021-06-18 13:50:00,131.87,131.95,131.73,131.87,28390.0,127.3589,127.4362,127.2237,127.3589,28390.0
2021-06-18 13:55:00,131.89,131.93,131.73,131.93,31645.0,127.3782,127.4168,127.2237,127.4168,31645.0
2021-06-18 14:00:00,131.92,132.24,131.79,131.94,50746.0,127.4072,127.7162,127.2816,127.4265,50746.0
2021-06-18 14:05:00,131.9,132.03,131.77,131.78,35674.0,127.3879,127.5134,127.2623,127.272,35674.0
2021-06-18 14:10:00,131.79,131.85,131.69,131.75,24367.0,127.2816,127.3396,127.1851,127.243,24367.0
2021-06-18 14:15:00,131.76,131.78,131.65,131.72,33555.0,127.2527,127.272,127.1464,127.214,33555.0
2021-06-18 14:20:00,131.72,131.81,131.51,131.58,36015.0,127.214,127.301,127.0112,127.0788,36015.0
2021-06-18 14:25:00,131.6,131.77,131.51,131.75,38726.0,127.0981,127.2623,127.0112,127.243,38726.0
2021-06-18 14:30:00,131.75,131.91,131.7,131.74,58481.0,127.243,127.3975,127.1947,127.2333,58481.0
2021-06-18 14:35:00,131.74,131.83,131.55,131.68,49425.0,127.2333,127.3203,127.0498,127.1754,49425.0
2021-06-18 14:40:00,131.7,131.71,131.5,131.55,57565.0,127.1947,127.2044,127.0016,127.0498,57565.0
2021-06-18 14:45:00,131.56,131.6,131.46,131.48,53279.0,127.0595,127.0981,126.9629,126.9822,53279.0
2021-06-18 14:50:00,131.49,131.59,131.24,131.27,55923.0,126.9919,127.0885,126.7504,126.7794,55923.0
2021-06-18 14:55:00,131.27,131.28,131.03,131.09,84348.0,126.7794,126.7891,126.5476,126.6056,84348.0
2021-06-18 15:00:00,131.08,131.39,131.0,131.13,71948.0,126.5959,126.8953,126.5187,126.6442,71948.0
2021-06-18 15:05:00,131.11,131.23,130.99,131.06,57125.0,126.6249,126.7408,126.509,126.5766,57125.0
2021-06-18 15:10:00,131.08,131.43,131.08,131.38,56010.0,126.5959,126.9339,126.5959,126.8857,56010.0
2021-06-18 15:15:00,131.37,131.87,131.28,131.87,55653.0,126.876,127.3589,126.7891,127.3589,55653.0
2021-06-18 15:20:00,131.84,132.02,131.81,132.0,51599.0,127.3299,127.5038,127.301,127.4845,51599.0
2021-06-18 15:25:00,132.02,132.13,131.91,132.09,71790.0,127.5038,127.61,127.3975,127.5714,71790.0
2021-06-18 15:30:00,132.07,132.07,131.7,131.91,95333.0,127.5521,127.5521,127.1947,127.3975,95333.0
2021-06-18 15:35:00,131.9,132.16,131.86,132.05,83862.0,127.3879,127.639,127.3492,127.5327,83862.0
2021-06-18 15:40:00,132.04,132.43,131.99,132.42,94917.0,127.5231,127.8997,127.4748,127.8901,94917.0
2021-06-18 15:45:00,132.42,132.45,131.95,131.97,132890.0,127.8901,127.9191,127.4362,127.4555,132890.0
2021-06-18 15:50:00,131.97,132.14,131.15,131.45,277814.0,127.4555,127.6197,126.6635,126.9533,277814.0
2021-06-18 15:55:00,131.45,131.83,131.0,131.08,677549.0,126.9533,127.3203,126.5187,126.5959,677549.0
2021-06-21 09:30:00,131.19,131.64,130.31,130.44,242969.0,126.7022,127.1368,125.8523,125.9778,242969.0
2021-06-21 09:35:00,130.45,131.11,130.39,131.11,93853.0,125.9875,126.6249,125.9295,126.6249,93853.0
2021-06-21 09:40:00,131.03,131.88,130.78,131.88,81409.0,126.5476,127.3686,126.3062,127.3686,81409.0
2021-06-21 09:45:00,131.87,132.2,131.53,132.19,64778.0,127.3589,127.6776,127.0305,127.668,64778.0
2021-06-21 09:50:00,132.13,132.54,131.72,132.54,177792.0,127.61,128.006,127.214,128.006,177792.0
2021-06-21 09:55:00,132.54,132.9,132.38,132.78,139298.0,128.006,128.3537,127.8515,128.2378,139298.0
2021-06-21 10:00:00,132.79,132.8,132.23,132.27,81728.0,128.2474,128.2571,127.7066,127.7452,81728.0
2021-06-21 10:05:00,132.29,132.83,132.24,132.81,77778.0,127.7645,128.2861,127.7162,128.2667,77778.0
2021-06-21 10:10:00,132.77,132.89,132.26,132.51,107529.0,128.2281,128.344,127.7356,127.977,107529.0
2021-06-21 10:15:00,132.52,132.66,132.07,132.07,66157.0,127.9867,128.1219,127.5521,127.5521,66157.0
2021-06-21 10:20:00,132.08,132.42,131.98,132.05,72503.0,127.5617,127.8901,127.4651,127.5327,72503.0
2021-06-21 10:25:00,132.07,132.75,132.07,132.66,65923.0,127.5521,128.2088,127.5521,128.1219,65923.0
2021-06-21 10:30:00,132.66,133.05,132.5,133.02,84378.0,128.1219,128.4985,127.9673,128.4696,84378.0
2021-06-21 10:35:00,133.03,133.39,132.98,133.13,48305.0,128.4792,128.8269,128.4309,128.5758,48305.0
2021-06-21 10:40:00,133.16,133.27,132.93,133.06,51630.0,128.6048,128.711,128.3826,128.5082,51630.0
2021-06-21 10:45:00,133.09,133.29,133.08,133.26,62870.0,128.5372,128.7303,128.5275,128.7013,62870.0
2021-06-21 10:50:00,133.29,133.29,133.01,133.05,36646.0,128.7303,128.7303,128.4599,128.4985,36646.0
2021-06-21 10:55:00,133.07,133.16,132.81,132.9,45662.0,128.5178,128.6048,128.2667,128.3537,45662.0
2021-06-21 11:00:00,132.92,133.18,132.91,133.07,49920.0,128.373,128.6241,128.3633,128.5178,49920.0
2021-06-21 11:05:00,133.07,133.23,132.99,133.05,44980.0,128.5178,128.6724,128.4406,128.4985,44980.0
2021-06-21 11:10:00,133.05,133.18,132.84,132.91,40637.0,128.4985,128.6241,128.2957,128.3633,40637.0
2021-06-21 11:15:00,132.93,133.09,132.84,132.97,35416.0,128.3826,128.5372,128.2957,128.4213,35416.0
2021-06-21 11:20:00,132.96,133.03,132.67,132.92,32862.0,128.4116,128.4792,128.1315,128.373,32862.0
2021-06-21 11:25:00,132.91,133.06,132.65,132.8,28297.0,128.3633,128.5082,128.1122,128.2571,28297.0
2021-06-21 11:30:00,132.8,132.9,132.7,132.77,17948.0,128.2571,128.3537,128.1605,128.2281,17948.0
2021-06-21 11:35:00,132.78,132.9,132.64,132.89,34757.0,128.2378,128.3537,128.1026,128.344,34757.0
2021-06-21 11:40:00,132.89,132.99,132.79,132.88,32145.0,128.344,128.4406,128.2474,128.3343,32145.0
2021-06-21 11:45:00,132.88,132.93,132.8,132.85,13424.0,128.3343,128.3826,128.2571,128.3054,13424.0
2021-06-21 11:50:00,132.79,132.9,132.62,132.71,29535.0,128.2474,128.3537,128.0832,128.1702,29535.0
2021-06-21 11:55:00,132.72,132.89,132.7,132.71,27396.0,128.1798,128.344,128.1605,128.1702,27396.0
2021-06-21 12:00:00,132.75,132.92,132.74,132.86,22435.0,128.2088,128.373,128.1991,128.315,22435.0
2021-06-21 12:05:00,132.84,132.96,132.79,132.85,24258.0,128.2957,128.4116,128.2474,128.3054,24258.0
2021-06-21 12:10:00,132.85,133.05,132.83,133.02,30595.0,128.3054,128.4985,128.2861,128.4696,30595.0
2021-06-21 12:15:00,133.04,133.18,133.01,133.12,14687.0,128.4889,128.6241,128.4599,128.5661,14687.0
2021-06-21 12:20:00,133.15,133.15,132.93,132.97,17420.0,128.5951,128.5951,128.3826,128.4213,17420.0
2021-06-21 12:25:00,132.97,133.12,132.94,133.05,13429.0,128.4213,128.5661,128.3923,128.4985,13429.0
2021-06-21 12:30:00,133.09,133.15,133.01,133.06,13750.0,128.5372,128.5951,128.4599,128.5082,13750.0
2021-06-21 12:35:00,133.04,133.2,133.04,133.09,19967.0,128.4889,128.6434,128.4889,128.5372,19967.0
2021-06-21 12:40:00,133.1,133.15,132.94,133.0,16708.0,128.5468,128.5951,128.3923,128.4502,16708.0
2021-06-21 12:45:00,133.0,133.13,132.87,132.9,34253.0,128.4502,128.5758,128.3247,128.3537,34253.0
2021-06-21 12:50:00,132.89,133.12,132.84,133.0,15756.0,128.344,128.5661,128.2957,128.4502,15756.0
2021-06-21 12:55:00,132.99,133.02,132.9,132.91,24296.0,128.4406,128.4696,128.3537,128.3633,24296.0
2021-06-21 13:00:00,132.93,132.98,132.83,132.98,33712.0,128.3826,128.4309,128.2861,128.4309,33712.0
2021-06-21 13:05:00,132.99,133.04,132.89,132.99,31494.0,128.4406,128.4889,128.344,128.4406,31494.0
2021-06-21 13:10:00,132.97,133.01,132.88,132.96,37938.0,128.4213,128.4599,128.3343,128.4116,37938.0
2021-06-21 13:15:00,132.96,133.12,132.96,133.1,19817.0,128.4116,128.5661,128.4116,128.5468,19817.0
2021-06-21 13:20:00,133.09,133.12,132.97,133.0,11101.0,128.5372,128.5661,128.4213,128.4502,11101.0
2021-06-21 13:25:00,133.02,133.14,132.96,132.98,22415.0,128.4696,128.5855,128.4116,128.4309,22415.0
2021-06-21 13:30:00,133.0,133.13,132.98,133.01,16741.0,128.4502,128.5758,128.4309,128.4599,16741.0
2021-06-21 13:35:00,133.01,133.08,132.95,133.07,22352.0,128.4599,128.5275,128.402,128.5178,22352.0
2021-06-21 13:40:00,133.07,133.18,132.92,132.97,21108.0,128.5178,128.6241,128.373,128.4213,21108.0
2021-06-21 13:45:00,132.97,133.26,132.95,133.21,27834.0,128.4213,128.7013,128.402,128.6531,27834.0
2021-06-21 13:50:00,133.22,133.35,133.22,133.33,21175.0,128.6627,128.7883,128.6627,128.769,21175.0
2021-06-21 13:55:00,133.32,133.4,133.22,133.38,28530.0,128.7593,128.8366,128.6627,128.8172,28530.0
2021-06-21 14:00:00,133.4,133.52,133.26,133.3,41798.0,128.8366,128.9525,128.7013,128.74,41798.0
2021-06-21 14:05:00,133.3,133.5,133.3,133.42,21391.0,128.74,128.9331,128.74,128.8559,21391.0
2021-06-21 14:10:00,133.38,133.46,133.35,133.39,25230.0,128.8172,128.8945,128.7883,128.8269,25230.0
2021-06-21 14:15:00,133.4,133.42,133.22,133.25,27640.0,128.8366,128.8559,128.6627,128.6917,27640.0
2021-06-21 14:20:00,133.24,133.58,133.22,133.26,73995.0,128.682,129.0104,128.6627,128.7013,73995.0
2021-06-21 14:25:00,133.26,133.27,133.12,133.16,43589.0,128.7013,128.711,128.5661,128.6048,43589.0
2021-06-21 14:30:00,133.12,133.15,132.87,133.07,40242.0,128.5661,128.5951,128.3247,128.5178,40242.0
2021-06-21 14:35:00,133.06,133.12,132.76,132.79,36005.0,128.5082,128.5661,128.2185,128.2474,36005.0
2021-06-21 14:40:00,132.8,133.02,132.78,133.01,18567.0,128.2571,128.4696,128.2378,128.4599,18567.0
2021-06-21 14:45:00,132.98,133.05,132.96,132.98,37046.0,128.4309,128.4985,128.4116,128.4309,37046.0
2021-06-21 14:50:00,132.98,133.21,132.97,133.14,27909.0,128.4309,128.6531,128.4213,128.5855,27909.0
2021-06-21 14:55:00,133.14,133.2,133.03,133.13,42260.0,128.5855,128.6434,128.4792,128.5758,42260.0
2021-06-21 15:00:00,133.09,133.24,133.06,133.21,20068.0,128.5372,128.682,128.5082,128.6531,20068.0
2021-06-21 15:05:00,133.2,133.25,133.15,133.19,26730.0,128.6434,128.6917,128.5951,128.6337,26730.0
2021-06-21 15:10:00,133.19,133.22,133.05,133.06,29414.0,128.6337,128.6627,128.4985,128.5082,29414.0
2021-06-21 15:15:00,133.04,133.08,132.88,132.99,33042.0,128.4889,128.5275,128.3343,128.4406,33042.0
2021-06-21 15:20:00,133.02,133.03,132.75,132.76,44974.0,128.4696,128.4792,128.2088,128.2185,44974.0
2021-06-21 15:25:00,132.78,132.81,132.63,132.79,58665.0,128.2378,128.2667,128.0929,128.2474,58665.0
2021-06-21 15:30:00,132.79,132.9,132.7,132.89,55817.0,128.2474,128.3537,128.1605,128.344,55817.0
2021-06-21 15:35:00,132.9,132.98,132.81,132.94,32622.0,128.3537,128.4309,128.2667,128.3923,32622.0
2021-06-21 15:40:00,132.91,133.11,132.88,132.95,70088.0,128.3633,128.5565,128.3343,128.402,70088.0
2021-06-21 15:45:00,132.97,133.04,132.86,132.88,71521.0,128.4213,128.4889,128.315,128.3343,71521.0
2021-06-21 15:50:00,132.9,133.02,132.75,132.98,135972.0,128.3537,128.4696,128.2088,128.4309,135972.0
2021-06-21 15:55:00,132.96,133.2,132.83,133.04,200882.0,128.4116,128.6434,128.2861,128.4889,200882.0
2021-06-22 09:30:00,132.82,132.99,131.6,132.22,203411.0,128.2764,128.4406,127.0981,127.6969,203411.0
2021-06-22 09:35:00,132.14,132.38,131.95,131.96,139501.0,127.6197,127.8515,127.4362,127.4458,139501.0
2021-06-22 09:40:00,131.97,132.21,131.73,131.92,39956.0,127.4555,127.6873,127.2237,127.4072,39956.0
2021-06-22 09:45:00,131.95,132.8,131.95,132.43,59575.0,127.4362,128.2571,127.4362,127.8997,59575.0
2021-06-22 09:50:00,132.5,132.69,132.24,132.63,50448.0,127.9673,128.1508,127.7162,128.0929,50448.0
2021-06-22 09:55:00,132.64,133.05,132.56,132.99,87761.0,128.1026,128.4985,128.0253,128.4406,87761.0
2021-06-22 10:00:00,133.02,133.42,132.65,133.16,61875.0,128.4696,128.8559,128.1122,128.6048,61875.0
2021-06-22 10:05:00,133.17,133.36,132.92,133.18,51870.0,128.6144,128.7979,128.373,128.6241,51870.0
2021-06-22 10:10:00,133.18,133.57,133.02,133.52,51525.0,128.6241,129.0007,128.4696,128.9525,51525.0
2021-06-22 10:15:00,133.51,133.55,133.14,133.47,50438.0,128.9428,128.9814,128.5855,128.9042,50438.0
2021-06-22 10:20:00,133.48,133.65,133.38,133.52,37595.0,128.9138,129.078,128.8172,128.9525,37595.0
2021-06-22 10:25:00,133.53,133.81,133.42,133.74,55008.0,128.9621,129.2325,128.8559,129.1649,55008.0
2021-06-22 10:30:00,133.77,133.88,133.52,133.57,50947.0,129.1939,129.3001,128.9525,129.0007,50947.0
2021-06-22 10:35:00,133.54,133.59,133.38,133.54,35564.0,128.9718,129.0201,128.8172,128.9718,35564.0
2021-06-22 10:40:00,133.53,133.63,133.24,133.34,51701.0,128.9621,129.0587,128.682,128.7786,51701.0
2021-06-22 10:45:00,133.32,133.62,133.18,133.55,45641.0,128.7593,129.049,128.6241,128.9814,45641.0
2021-06-22 10:50:00,133.54,133.74,133.4,133.7,38744.0,128.9718,129.1649,128.8366,129.1263,38744.0
2021-06-22 10:55:00,133.72,133.83,133.65,133.77,47491.0,129.1456,129.2518,129.078,129.1939,47491.0
2021-06-22 11:00:00,133.78,133.95,133.7,133.92,32414.0,129.2036,129.3677,129.1263,129.3388,32414.0
2021-06-22 11:05:00,133.92,134.0,133.87,133.99,32426.0,129.3388,129.416,129.2905,129.4064,32426.0
2021-06-22 11:10:00,134.0,134.15,134.0,134.15,50029.0,129.416,129.5609,129.416,129.5609,50029.0
2021-06-22 11:15:00,134.15,134.18,134.01,134.06,34660.0,129.5609,129.5899,129.4257,129.474,34660.0
2021-06-22 11:20:00,134.09,134.27,134.08,134.21,24160.0,129.503,129.6768,129.4933,129.6188,24160.0
2021-06-22 11:25:00,134.21,134.44,134.2,134.37,34462.0,129.6188,129.841,129.6092,129.7734,34462.0
2021-06-22 11:30:00,134.36,134.42,134.25,134.35,38382.0,129.7637,129.8217,129.6575,129.7541,38382.0
2021-06-22 11:35:00,134.36,134.38,134.07,134.21,34577.0,129.7637,129.783,129.4836,129.6188,34577.0
2021-06-22 11:40:00,134.21,134.21,133.94,133.96,37625.0,129.6188,129.6188,129.3581,129.3774,37625.0
2021-06-22 11:45:00,133.98,134.06,133.96,134.04,28952.0,129.3967,129.474,129.3774,129.4547,28952.0
2021-06-22 11:50:00,134.05,134.09,133.98,134.03,39205.0,129.4643,129.503,129.3967,129.445,39205.0
2021-06-22 11:55:00,134.02,134.04,133.92,134.02,29565.0,129.4353,129.4547,129.3388,129.4353,29565.0
2021-06-22 12:00:00,134.03,134.25,134.03,134.23,31238.0,129.445,129.6575,129.445,129.6382,31238.0
2021-06-22 12:05:00,134.23,134.31,134.15,134.19,24821.0,129.6382,129.7154,129.5609,129.5995,24821.0
2021-06-22 12:10:00,134.19,134.19,133.88,133.91,38002.0,129.5995,129.5995,129.3001,129.3291,38002.0
2021-06-22 12:15:00,133.9,133.95,133.81,133.82,36417.0,129.3195,129.3677,129.2325,129.2422,36417.0
2021-06-22 12:20:00,133.82,133.91,133.75,133.8,38291.0,129.2422,129.3291,129.1746,129.2229,38291.0
2021-06-22 12:25:00,133.78,133.86,133.7,133.8,69398.0,129.2036,129.2808,129.1263,129.2229,69398.0
2021-06-22 12:30:00,133.79,133.79,133.56,133.59,39204.0,129.2132,129.2132,128.9911,129.0201,39204.0
2021-06-22 12:35:00,133.59,133.62,133.44,133.47,43102.0,129.0201,129.049,128.8752,128.9042,43102.0
2021-06-22 12:40:00,133.47,133.48,133.33,133.34,45530.0,128.9042,128.9138,128.769,128.7786,45530.0
2021-06-22 12:45:00,133.34,133.4,133.31,133.34,31859.0,128.7786,128.8366,128.7496,128.7786,31859.0
2021-06-22 12:50:00,133.32,133.36,133.14,133.14,36033.0,128.7593,128.7979,128.5855,128.5855,36033.0
2021-06-22 12:55:00,133.14,133.23,133.01,133.08,44953.0,128.5855,128.6724,128.4599,128.5275,44953.0
2021-06-22 13:00:00,133.07,133.17,133.01,133.04,26210.0,128.5178,128.6144,128.4599,128.4889,26210.0
2021-06-22 13:05:00,133.05,133.13,133.02,133.09,29479.0,128.4985,128.5758,128.4696,128.5372,29479.0
2021-06-22 13:10:00,133.13,133.21,133.04,133.05,35583.0,128.5758,128.6531,128.4889,128.4985,35583.0
2021-06-22 13:15:00,133.03,133.03,132.72,132.9,36852.0,128.4792,128.4792,128.1798,128.3537,36852.0
2021-06-22 13:20:00,132.89,133.12,132.86,133.04,29660.0,128.344,128.5661,128.315,128.4889,29660.0
2021-06-22 13:25:00,133.03,133.2,133.02,133.16,41550.0,128.4792,128.6434,128.4696,128.6048,41550.0
2021-06-22 13:30:00,133.18,133.28,133.1,133.22,34683.0,128.6241,128.7207,128.5468,128.6627,34683.0
2021-06-22 13:35:00,133.21,133.34,133.21,133.32,13852.0,128.6531,128.7786,128.6531,128.7593,13852.0
2021-06-22 13:40:00,133.32,133.32,133.2,133.24,17026.0,128.7593,128.7593,128.6434,128.682,17026.0
2021-06-22 13:45:00,133.26,133.32,133.25,133.27,17734.0,128.7013,128.7593,128.6917,128.711,17734.0
2021-06-22 13:50:00,133.27,133.33,133.25,133.32,12335.0,128.711,128.769,128.6917,128.7593,12335.0
2021-06-22 13:55:00,133.33,133.36,133.24,133.32,20237.0,128.769,128.7979,128.682,128.7593,20237.0
2021-06-22 14:00:00,133.31,133.32,133.14,133.24,27135.0,128.7496,128.7593,128.5855,128.682,27135.0
2021-06-22 14:05:00,133.22,133.3,133.08,133.11,34394.0,128.6627,128.74,128.5275,128.5565,34394.0
2021-06-22 14:10:00,133.13,133.14,133.03,133.13,29713.0,128.5758,128.5855,128.4792,128.5758,29713.0
2021-06-22 14:15:00,133.13,133.16,132.96,133.0,30872.0,128.5758,128.6048,128.4116,128.4502,30872.0
2021-06-22 14:20:00,132.99,133.17,132.96,133.13,30376.0,128.4406,128.6144,128.4116,128.5758,30376.0
2021-06-22 14:25:00,133.12,133.18,133.06,133.09,28198.0,128.5661,128.6241,128.5082,128.5372,28198.0
2021-06-22 14:30:00,133.09,133.09,132.95,133.0,34658.0,128.5372,128.5372,128.402,128.4502,34658.0
2021-06-22 14:35:00,132.99,133.01,132.74,132.92,49029.0,128.4406,128.4599,128.1991,128.373,49029.0
2021-06-22 14:40:00,132.93,132.97,132.8,132.93,39795.0,128.3826,128.4213,128.2571,128.3826,39795.0
2021-06-22 14:45:00,132.92,132.95,132.77,132.8,34123.0,128.373,128.402,128.2281,128.2571,34123.0
2021-06-22 14:50:00,132.78,132.95,132.76,132.94,33814.0,128.2378,128.402,128.2185,128.3923,33814.0
2021-06-22 14:55:00,132.95,133.09,132.93,133.02,37043.0,128.402,128.5372,128.3826,128.4696,37043.0
2021-06-22 15:00:00,133.04,133.21,133.03,133.2,45708.0,128.4889,128.6531,128.4792,128.6434,45708.0
2021-06-22 15:05:00,133.22,133.25,133.09,133.2,49888.0,128.6627,128.6917,128.5372,128.6434,49888.0
2021-06-22 15:10:00,133.21,133.29,133.11,133.16,53899.0,128.6531,128.7303,128.5565,128.6048,53899.0
2021-06-22 15:15:00,133.16,133.33,133.08,133.32,49763.0,128.6048,128.769,128.5275,128.7593,49763.0
2021-06-22 15:20:00,133.33,133.4,133.23,133.28,40564.0,128.769,128.8366,128.6724,128.7207,40564.0
2021-06-22 15:25:00,133.28,133.32,133.16,133.16,38593.0,128.7207,128.7593,128.6048,128.6048,38593.0
2021-06-22 15:30:00,133.17,133.25,132.84,132.93,111859.0,128.6144,128.6917,128.2957,128.3826,111859.0
2021-06-22 15:35:00,132.92,132.95,132.67,132.94,129860.0,128.373,128.402,128.1315,128.3923,129860.0
2021-06-22 15:40:00,132.95,133.03,132.82,132.94,70594.0,128.402,128.4792,128.2764,128.3923,70594.0
2021-06-22 15:45:00,132.93,133.12,132.91,133.05,57843.0,128.3826,128.5661,128.3633,128.4985,57843.0
2021-06-22 15:50:00,133.02,133.4,132.94,133.4,131395.0,128.4696,128.8366,128.3923,128.8366,131395.0
2021-06-22 15:55:00,133.4,133.53,133.3,133.44,228338.0,128.8366,128.9621,128.74,128.8752,228338.0
2021-06-23 09:30:00,134.32,135.3,134.3,134.81,242309.0,129.7251,130.6716,129.7058,130.1983,242309.0
2021-06-23 09:35:00,134.77,135.02,134.43,134.47,132811.0,130.1597,130.4011,129.8313,129.87,132811.0
2021-06-23 09:40:00,134.48,135.12,134.48,135.09,68836.0,129.8796,130.4977,129.8796,130.4687,68836.0
2021-06-23 09:45:00,135.1,135.36,134.87,134.94,115702.0,130.4784,130.7295,130.2563,130.3239,115702.0
2021-06-23 09:50:00,134.94,135.27,134.84,135.21,100154.0,130.3239,130.6426,130.2273,130.5846,100154.0
2021-06-23 09:55:00,135.23,135.69,135.11,135.59,52603.0,130.604,131.0482,130.4881,130.9516,52603.0
2021-06-23 10:00:00,135.59,136.21,135.58,135.94,241399.0,130.9516,131.5504,130.942,131.2897,241399.0
2021-06-23 10:05:00,135.94,136.06,135.74,136.0,68443.0,131.2897,131.4056,131.0965,131.3476,68443.0
2021-06-23 10:10:00,135.96,135.98,135.6,135.66,61879.0,131.309,131.3283,130.9613,131.0192,61879.0
2021-06-23 10:15:00,135.68,135.85,135.59,135.78,47086.0,131.0386,131.2027,130.9516,131.1351,47086.0
2021-06-23 10:20:00,135.76,136.0,135.73,135.75,34898.0,131.1158,131.3476,131.0869,131.1062,34898.0
2021-06-23 10:25:00,135.8,135.85,135.62,135.72,23605.0,131.1545,131.2027,130.9806,131.0772,23605.0
2021-06-23 10:30:00,135.68,135.85,135.66,135.74,54142.0,131.0386,131.2027,131.0192,131.0965,54142.0
2021-06-23 10:35:00,135.75,135.88,135.55,135.62,40782.0,131.1062,131.2317,130.913,130.9806,40782.0
2021-06-23 10:40:00,135.62,135.62,135.42,135.56,56051.0,130.9806,130.9806,130.7875,130.9227,56051.0
2021-06-23 10:45:00,135.59,135.76,135.41,135.53,103599.0,130.9516,131.1158,130.7778,130.8937,103599.0
2021-06-23 10:50:00,135.54,135.81,135.42,135.76,96285.0,130.9034,131.1641,130.7875,131.1158,96285.0
2021-06-23 10:55:00,135.78,135.84,135.63,135.82,59263.0,131.1351,131.1931,130.9903,131.1738,59263.0
2021-06-23 11:00:00,135.83,135.9,135.66,135.82,42056.0,131.1834,131.251,131.0192,131.1738,42056.0
2021-06-23 11:05:00,135.82,135.86,135.68,135.68,82761.0,131.1738,131.2124,131.0386,131.0386,82761.0
2021-06-23 11:10:00,135.64,135.83,135.54,135.8,44803.0,130.9999,131.1834,130.9034,131.1545,44803.0
2021-06-23 11:15:00,135.81,135.87,135.56,135.68,33600.0,131.1641,131.2221,130.9227,131.0386,33600.0
2021-06-23 11:20:00,135.7,135.83,135.55,135.61,54487.0,131.0579,131.1834,130.913,130.971,54487.0
2021-06-23 11:25:00,135.61,135.7,135.5,135.52,58268.0,130.971,131.0579,130.8647,130.884,58268.0
2021-06-23 11:30:00,135.53,135.53,135.12,135.17,52178.0,130.8937,130.8937,130.4977,130.546,52178.0
2021-06-23 11:35:00,135.18,135.38,135.07,135.36,46251.0,130.5557,130.7488,130.4494,130.7295,46251.0
2021-06-23 11:40:00,135.34,135.51,135.34,135.41,19136.0,130.7102,130.8744,130.7102,130.7778,19136.0
2021-06-23 11:45:00,135.41,135.48,135.33,135.43,27612.0,130.7778,130.8454,130.7005,130.7971,27612.0
2021-06-23 11:50:00,135.44,135.74,135.42,135.74,78475.0,130.8068,131.0965,130.7875,131.0965,78475.0
2021-06-23 11:55:00,135.75,135.87,135.72,135.81,67914.0,131.1062,131.2221,131.0772,131.1641,67914.0
2021-06-23 12:00:00,135.82,135.88,135.73,135.8,35561.0,131.1738,131.2317,131.0869,131.1545,35561.0
2021-06-23 12:05:00,135.8,135.87,135.77,135.85,33419.0,131.1545,131.2221,131.1255,131.2027,33419.0
2021-06-23 12:10:00,135.86,135.9,135.83,135.88,28281.0,131.2124,131.251,131.1834,131.2317,28281.0
2021-06-23 12:15:00,135.88,135.89,135.8,135.86,40737.0,131.2317,131.2414,131.1545,131.2124,40737.0
2021-06-23 12:20:00,135.86,135.87,135.62,135.64,22664.0,131.2124,131.2221,130.9806,130.9999,22664.0
2021-06-23 12:25:00,135.65,135.66,135.53,135.56,30380.0,131.0096,131.0192,130.8937,130.9227,30380.0
2021-06-23 12:30:00,135.57,135.6,135.31,135.36,93866.0,130.9323,130.9613,130.6812,130.7295,93866.0
2021-06-23 12:35:00,135.37,135.37,134.77,134.84,108352.0,130.7392,130.7392,130.1597,130.2273,108352.0
2021-06-23 12:40:00,134.8,135.09,134.74,135.08,56055.0,130.1887,130.4687,130.1307,130.4591,56055.0
2021-06-23 12:45:00,135.09,135.1,134.9,135.03,46648.0,130.4687,130.4784,130.2852,130.4108,46648.0
2021-06-23 12:50:00,135.04,135.12,135.02,135.07,18285.0,130.4205,130.4977,130.4011,130.4494,18285.0
2021-06-23 12:55:00,135.08,135.12,135.02,135.09,14736.0,130.4591,130.4977,130.4011,130.4687,14736.0
2021-06-23 13:00:00,135.1,135.11,134.91,135.1,16952.0,130.4784,130.4881,130.2949,130.4784,16952.0
2021-06-23 13:05:00,135.1,135.16,135.08,135.11,16936.0,130.4784,130.5364,130.4591,130.4881,16936.0
2021-06-23 13:10:00,135.11,135.15,135.09,135.11,24292.0,130.4881,130.5267,130.4687,130.4881,24292.0
2021-06-23 13:15:00,135.12,135.17,135.06,135.07,15751.0,130.4977,130.546,130.4398,130.4494,15751.0
2021-06-23 13:20:00,135.06,135.17,135.06,135.14,11039.0,130.4398,130.546,130.4398,130.517,11039.0
2021-06-23 13:25:00,135.15,135.17,135.09,135.14,10453.0,130.5267,130.546,130.4687,130.517,10453.0
2021-06-23 13:30:00,135.12,135.19,135.09,135.16,16994.0,130.4977,130.5653,130.4687,130.5364,16994.0
2021-06-23 13:35:00,135.16,135.19,135.03,135.03,15388.0,130.5364,130.5653,130.4108,130.4108,15388.0
2021-06-23 13:40:00,135.02,135.11,134.99,135.03,16635.0,130.4011,130.4881,130.3722,130.4108,16635.0
2021-06-23 13:45:00,135.05,135.05,134.93,134.99,17980.0,130.4301,130.4301,130.3142,130.3722,17980.0
2021-06-23 13:50:00,135.02,135.07,134.94,134.97,12828.0,130.4011,130.4494,130.3239,130.3529,12828.0
2021-06-23 13:55:00,134.99,135.05,134.88,134.95,15269.0,130.3722,130.4301,130.2659,130.3335,15269.0
2021-06-23 14:00:00,134.96,135.02,134.85,135.0,33705.0,130.3432,130.4011,130.237,130.3818,33705.0
2021-06-23 14:05:00,135.02,135.07,134.98,135.06,29140.0,130.4011,130.4494,130.3625,130.4398,29140.0
2021-06-23 14:10:00,135.07,135.31,135.07,135.27,94574.0,130.4494,130.6812,130.4494,130.6426,94574.0
2021-06-23 14:15:00,135.27,135.39,135.22,135.34,102872.0,130.6426,130.7585,130.5943,130.7102,102872.0
2021-06-23 14:20:00,135.36,135.41,135.25,135.39,38238.0,130.7295,130.7778,130.6233,130.7585,38238.0
2021-06-23 14:25:00,135.41,135.46,135.23,135.31,33310.0,130.7778,130.8261,130.604,130.6812,33310.0
2021-06-23 14:30:00,135.29,135.42,135.25,135.34,21283.0,130.6619,130.7875,130.6233,130.7102,21283.0
2021-06-23 14:35:00,135.34,135.43,135.34,135.4,20515.0,130.7102,130.7971,130.7102,130.7681,20515.0
2021-06-23 14:40:00,135.41,135.41,135.33,135.37,16221.0,130.7778,130.7778,130.7005,130.7392,16221.0
2021-06-23 14:45:00,135.37,135.42,135.32,135.33,31583.0,130.7392,130.7875,130.6909,130.7005,31583.0
2021-06-23 14:50:00,135.33,135.41,135.3,135.37,29809.0,130.7005,130.7778,130.6716,130.7392,29809.0
2021-06-23 14:55:00,135.37,135.41,135.32,135.37,36129.0,130.7392,130.7778,130.6909,130.7392,36129.0
2021-06-23 15:00:00,135.37,135.43,135.22,135.26,40163.0,130.7392,130.7971,130.5943,130.6329,40163.0
2021-06-23 15:05:00,135.25,135.3,135.18,135.22,30525.0,130.6233,130.6716,130.5557,130.5943,30525.0
2021-06-23 15:10:00,135.24,135.42,135.19,135.41,45989.0,130.6136,130.7875,130.5653,130.7778,45989.0
2021-06-23 15:15:00,135.41,135.49,135.3,135.39,80768.0,130.7778,130.8551,130.6716,130.7585,80768.0
2021-06-23 15:20:00,135.41,135.42,135.28,135.36,23118.0,130.7778,130.7875,130.6522,130.7295,23118.0
2021-06-23 15:25:00,135.35,135.49,135.35,135.43,25000.0,130.7199,130.8551,130.7199,130.7971,25000.0
2021-06-23 15:30:00,135.46,135.53,135.4,135.43,53000.0,130.8261,130.8937,130.7681,130.7971,53000.0
2021-06-23 15:35:00,135.44,135.47,135.31,135.39,39074.0,130.8068,130.8357,130.6812,130.7585,39074.0
2021-06-23 15:40:00,135.39,135.39,135.12,135.13,36915.0,130.7585,130.7585,130.4977,130.5074,36915.0
2021-06-23 15:45:00,135.12,135.16,135.01,135.05,95378.0,130.4977,130.5364,130.3915,130.4301,95378.0
2021-06-23 15:50:00,135.05,135.45,135.05,135.43,162137.0,130.4301,130.8164,130.4301,130.7971,162137.0
2021-06-23 15:55:00,135.41,135.58,135.24,135.51,390959.0,130.7778,130.942,130.6136,130.8744,390959.0
2021-06-24 09:30:00,137.0,138.25,136.71,138.04,247965.0,132.3134,133.5206,132.0333,133.3178,247965.0
2021-06-24 09:35:00,137.95,138.15,137.25,137.52,112682.0,133.2309,133.4241,132.5549,132.8156,112682.0
2021-06-24 09:40:00,137.47,137.77,137.3,137.39,60040.0,132.7673,133.0571,132.6031,132.6901,60040.0
2021-06-24 09:45:00,137.41,137.95,137.39,137.75,83412.0,132.7094,133.2309,132.6901,133.0378,83412.0
2021-06-24 09:50:00,137.78,137.89,137.13,137.41,99150.0,133.0667,133.173,132.439,132.7094,99150.0
2021-06-24 09:55:00,137.42,137.75,137.34,137.7,61542.0,132.719,133.0378,132.6418,132.9895,61542.0
2021-06-24 10:00:00,137.73,137.81,137.19,137.61,70889.0,133.0184,133.0957,132.4969,132.9025,70889.0
2021-06-24 10:05:00,137.6,137.8,137.31,137.36,75912.0,132.8929,133.086,132.6128,132.6611,75912.0
2021-06-24 10:10:00,137.36,137.46,137.28,137.4,45928.0,132.6611,132.7577,132.5838,132.6997,45928.0
2021-06-24 10:15:00,137.39,137.45,137.09,137.27,37037.0,132.6901,132.748,132.4003,132.5742,37037.0
2021-06-24 10:20:00,137.28,137.58,137.24,137.55,46099.0,132.5838,132.8736,132.5452,132.8446,46099.0
2021-06-24 10:25:00,137.53,137.89,137.53,137.89,80922.0,132.8253,133.173,132.8253,133.173,80922.0
2021-06-24 10:30:00,137.89,137.92,137.8,137.86,73828.0,133.173,133.2019,133.086,133.144,73828.0
2021-06-24 10:35:00,137.86,137.94,137.71,137.9,95698.0,133.144,133.2213,132.9991,133.1826,95698.0
2021-06-24 10:40:00,137.93,137.99,137.8,137.93,64545.0,133.2116,133.2695,133.086,133.2116,64545.0
2021-06-24 10:45:00,137.92,138.02,137.85,137.97,43722.0,133.2019,133.2985,133.1343,133.2502,43722.0
2021-06-24 10:50:00,138.03,138.16,137.96,138.12,78601.0,133.3082,133.4337,133.2406,133.3951,78601.0
2021-06-24 10:55:00,138.12,138.18,138.02,138.1,56473.0,133.3951,133.453,133.2985,133.3758,56473.0
2021-06-24 11:00:00,138.14,138.36,138.13,138.22,49195.0,133.4144,133.6269,133.4048,133.4917,49195.0
2021-06-24 11:05:00,138.2,138.25,138.11,138.18,36566.0,133.4724,133.5206,133.3854,133.453,36566.0
2021-06-24 11:10:00,138.2,138.21,137.92,137.96,40152.0,133.4724,133.482,133.2019,133.2406,40152.0
2021-06-24 11:15:00,137.93,138.08,137.82,138.01,50120.0,133.2116,133.3565,133.1054,133.2889,50120.0
2021-06-24 11:20:00,138.01,138.18,138.0,138.06,58628.0,133.2889,133.453,133.2792,133.3371,58628.0
2021-06-24 11:25:00,138.1,138.22,138.05,138.17,21194.0,133.3758,133.4917,133.3275,133.4434,21194.0
2021-06-24 11:30:00,138.17,138.21,138.05,138.18,29884.0,133.4434,133.482,133.3275,133.453,29884.0
2021-06-24 11:35:00,138.2,138.21,138.11,138.16,20205.0,133.4724,133.482,133.3854,133.4337,20205.0
2021-06-24 11:40:00,138.16,138.24,138.13,138.21,26579.0,133.4337,133.511,133.4048,133.482,26579.0
2021-06-24 11:45:00,138.21,138.24,138.12,138.18,22153.0,133.482,133.511,133.3951,133.453,22153.0
2021-06-24 11:50:00,138.17,138.24,138.03,138.06,15352.0,133.4434,133.511,133.3082,133.3371,15352.0
2021-06-24 11:55:00,138.06,138.12,138.01,138.03,21677.0,133.3371,133.3951,133.2889,133.3082,21677.0
2021-06-24 12:00:00,138.03,138.15,137.97,138.15,16690.0,133.3082,133.4241,133.2502,133.4241,16690.0
2021-06-24 12:05:00,138.15,138.23,138.14,138.15,13973.0,133.4241,133.5013,133.4144,133.4241,13973.0
2021-06-24 12:10:00,138.17,138.3,138.15,138.2,27003.0,133.4434,133.5689,133.4241,133.4724,27003.0
2021-06-24 12:15:00,138.21,138.34,138.2,138.21,23567.0,133.482,133.6076,133.4724,133.482,23567.0
2021-06-24 12:20:00,138.21,138.26,138.13,138.15,17955.0,133.482,133.5303,133.4048,133.4241,17955.0
2021-06-24 12:25:00,138.13,138.13,137.82,137.84,32313.0,133.4048,133.4048,133.1054,133.1247,32313.0
2021-06-24 12:30:00,137.84,137.87,137.63,137.72,79512.0,133.1247,133.1536,132.9219,133.0088,79512.0
2021-06-24 12:35:00,137.73,137.75,137.6,137.61,31013.0,133.0184,133.0378,132.8929,132.9025,31013.0
2021-06-24 12:40:00,137.65,137.78,137.63,137.7,41467.0,132.9412,133.0667,132.9219,132.9895,41467.0
2021-06-24 12:45:00,137.72,137.77,137.62,137.66,30416.0,133.0088,133.0571,132.9122,132.9508,30416.0
2021-06-24 12:50:00,137.67,137.7,137.49,137.61,36617.0,132.9605,132.9895,132.7866,132.9025,36617.0
2021-06-24 12:55:00,137.6,137.62,137.36,137.45,21976.0,132.8929,132.9122,132.6611,132.748,21976.0
2021-06-24 13:00:00,137.45,137.59,137.45,137.59,18718.0,132.748,132.8832,132.748,132.8832,18718.0
2021-06-24 13:05:00,137.6,137.61,137.4,137.43,50384.0,132.8929,132.9025,132.6997,132.7287,50384.0
2021-06-24 13:10:00,137.43,137.65,137.39,137.57,22923.0,132.7287,132.9412,132.6901,132.8639,22923.0
2021-06-24 13:15:00,137.56,137.61,137.25,137.27,22366.0,132.8543,132.9025,132.5549,132.5742,22366.0
2021-06-24 13:20:00,137.27,137.41,137.15,137.41,35192.0,132.5742,132.7094,132.4583,132.7094,35192.0
2021-06-24 13:25:00,137.39,137.51,137.39,137.41,32705.0,132.6901,132.806,132.6901,132.7094,32705.0
2021-06-24 13:30:00,137.38,137.38,137.25,137.3,19225.0,132.6804,132.6804,132.5549,132.6031,19225.0
2021-06-24 13:35:00,137.3,137.39,137.25,137.29,19119.0,132.6031,132.6901,132.5549,132.5935,19119.0
2021-06-24 13:40:00,137.27,137.35,137.23,137.25,22797.0,132.5742,132.6514,132.5355,132.5549,22797.0
2021-06-24 13:45:00,137.27,137.41,137.21,137.25,19042.0,132.5742,132.7094,132.5162,132.5549,19042.0
2021-06-24 13:50:00,137.24,137.39,137.12,137.38,21164.0,132.5452,132.6901,132.4293,132.6804,21164.0
2021-06-24 13:55:00,137.34,137.5,137.32,137.48,16199.0,132.6418,132.7963,132.6225,132.777,16199.0
2021-06-24 14:00:00,137.49,137.61,137.45,137.54,17633.0,132.7866,132.9025,132.748,132.8349,17633.0
2021-06-24 14:05:00,137.56,137.61,137.51,137.56,14405.0,132.8543,132.9025,132.806,132.8543,14405.0
2021-06-24 14:10:00,137.55,137.73,137.54,137.67,28939.0,132.8446,133.0184,132.8349,132.9605,28939.0
2021-06-24 14:15:00,137.65,137.75,137.64,137.72,13301.0,132.9412,133.0378,132.9315,133.0088,13301.0
2021-06-24 14:20:00,137.73,137.9,137.72,137.89,21107.0,133.0184,133.1826,133.0088,133.173,21107.0
2021-06-24 14:25:00,137.9,137.96,137.88,137.91,20448.0,133.1826,133.2406,133.1633,133.1923,20448.0
2021-06-24 14:30:00,137.92,138.17,137.91,138.16,40556.0,133.2019,133.4434,133.1923,133.4337,40556.0
2021-06-24 14:35:00,138.17,138.29,138.12,138.29,33717.0,133.4434,133.5593,133.3951,133.5593,33717.0
2021-06-24 14:40:00,138.26,138.33,138.25,138.3,33312.0,133.5303,133.5979,133.5206,133.5689,33312.0
2021-06-24 14:45:00,138.29,138.39,138.27,138.32,44132.0,133.5593,133.6559,133.54,133.5883,44132.0
2021-06-24 14:50:00,138.33,138.37,138.25,138.35,23260.0,133.5979,133.6365,133.5206,133.6172,23260.0
2021-06-24 14:55:00,138.34,138.37,138.3,138.34,28237.0,133.6076,133.6365,133.5689,133.6076,28237.0
2021-06-24 15:00:00,138.32,138.42,138.16,138.19,33499.0,133.5883,133.6848,133.4337,133.4627,33499.0
2021-06-24 15:05:00,138.19,138.37,138.18,138.24,37866.0,133.4627,133.6365,133.453,133.511,37866.0
2021-06-24 15:10:00,138.24,138.47,138.24,138.45,27553.0,133.511,133.7331,133.511,133.7138,27553.0
2021-06-24 15:15:00,138.45,138.46,138.33,138.41,37956.0,133.7138,133.7235,133.5979,133.6752,37956.0
2021-06-24 15:20:00,138.41,138.41,138.17,138.18,42529.0,133.6752,133.6752,133.4434,133.453,42529.0
2021-06-24 15:25:00,138.2,138.23,137.96,138.03,57115.0,133.4724,133.5013,133.2406,133.3082,57115.0
2021-06-24 15:30:00,138.02,138.02,137.86,137.9,61218.0,133.2985,133.2985,133.144,133.1826,61218.0
2021-06-24 15:35:00,137.89,138.04,137.89,137.96,69676.0,133.173,133.3178,133.173,133.2406,69676.0
2021-06-24 15:40:00,137.96,138.05,137.87,138.0,63489.0,133.2406,133.3275,133.1536,133.2792,63489.0
2021-06-24 15:45:00,138.0,138.0,137.79,137.93,74714.0,133.2792,133.2792,133.0764,133.2116,74714.0
2021-06-24 15:50:00,137.92,138.3,137.92,138.26,181583.0,133.2019,133.5689,133.2019,133.5303,181583.0
2021-06-24 15:55:00,138.26,138.43,138.06,138.26,362264.0,133.5303,133.6945,133.3371,133.5303,362264.0
2021-06-25 09:30:00,138.48,138.79,138.14,138.59,212719.0,133.7428,134.0422,133.4144,133.849,212719.0
2021-06-25 09:35:00,138.63,139.21,138.52,138.85,70821.0,133.8876,134.4478,133.7814,134.1001,70821.0
2021-06-25 09:40:00,138.83,138.93,138.47,138.59,51522.0,134.0808,134.1774,133.7331,133.849,51522.0
2021-06-25 09:45:00,138.56,138.91,138.52,138.78,42612.0,133.82,134.1581,133.7814,134.0325,42612.0
2021-06-25 09:50:00,138.77,139.01,138.37,138.53,51015.0,134.0229,134.2546,133.6365,133.7911,51015.0
2021-06-25 09:55:00,138.5,138.66,138.05,138.28,84656.0,133.7621,133.9166,133.3275,133.5496,84656.0
2021-06-25 10:00:00,138.28,138.72,138.03,138.63,60921.0,133.5496,133.9746,133.3082,133.8876,60921.0
2021-06-25 10:05:00,138.59,138.74,138.48,138.5,43971.0,133.849,133.9939,133.7428,133.7621,43971.0
2021-06-25 10:10:00,138.47,138.82,138.36,138.75,53297.0,133.7331,134.0711,133.6269,134.0035,53297.0
2021-06-25 10:15:00,138.79,139.13,138.78,139.11,60266.0,134.0422,134.3705,134.0325,134.3512,60266.0
2021-06-25 10:20:00,139.1,139.11,138.57,138.68,46390.0,134.3416,134.3512,133.8297,133.9359,46390.0
2021-06-25 10:25:00,138.66,138.74,138.48,138.54,28875.0,133.9166,133.9939,133.7428,133.8007,28875.0
2021-06-25 10:30:00,138.56,138.59,138.27,138.34,50048.0,133.82,133.849,133.54,133.6076,50048.0
2021-06-25 10:35:00,138.34,138.51,138.16,138.24,49633.0,133.6076,133.7718,133.4337,133.511,49633.0
2021-06-25 10:40:00,138.24,138.35,138.13,138.13,28816.0,133.511,133.6172,133.4048,133.4048,28816.0
2021-06-25 10:45:00,138.13,138.34,138.1,138.24,34122.0,133.4048,133.6076,133.3758,133.511,34122.0
2021-06-25 10:50:00,138.23,138.35,138.12,138.28,38059.0,133.5013,133.6172,133.3951,133.5496,38059.0
2021-06-25 10:55:00,138.29,138.4,138.04,138.15,44792.0,133.5593,133.6655,133.3178,133.4241,44792.0
2021-06-25 11:00:00,138.11,138.19,137.85,137.89,57487.0,133.3854,133.4627,133.1343,133.173,57487.0
2021-06-25 11:05:00,137.91,138.01,137.8,137.87,46690.0,133.1923,133.2889,133.086,133.1536,46690.0
2021-06-25 11:10:00,137.87,138.26,137.84,138.14,39878.0,133.1536,133.5303,133.1247,133.4144,39878.0
2021-06-25 11:15:00,138.15,138.28,138.02,138.27,28368.0,133.4241,133.5496,133.2985,133.54,28368.0
2021-06-25 11:20:00,138.27,138.47,138.24,138.34,31313.0,133.54,133.7331,133.511,133.6076,31313.0
2021-06-25 11:25:00,138.31,138.47,138.21,138.46,28544.0,133.5786,133.7331,133.482,133.7235,28544.0
2021-06-25 11:30:00,138.45,138.63,138.39,138.52,38813.0,133.7138,133.8876,133.6559,133.7814,38813.0
2021-06-25 11:35:00,138.53,138.7,138.52,138.63,29811.0,133.7911,133.9553,133.7814,133.8876,29811.0
2021-06-25 11:40:00,138.62,138.65,138.47,138.51,27542.0,133.878,133.907,133.7331,133.7718,27542.0
2021-06-25 11:45:00,138.51,138.59,138.39,138.41,27900.0,133.7718,133.849,133.6559,133.6752,27900.0
2021-06-25 11:50:00,138.41,138.47,138.31,138.37,21415.0,133.6752,133.7331,133.5786,133.6365,21415.0
2021-06-25 11:55:00,138.39,138.53,138.35,138.43,18267.0,133.6559,133.7911,133.6172,133.6945,18267.0
2021-06-25 12:00:00,138.44,138.52,138.34,138.35,33614.0,133.7041,133.7814,133.6076,133.6172,33614.0
2021-06-25 12:05:00,138.34,138.44,138.27,138.28,28408.0,133.6076,133.7041,133.54,133.5496,28408.0
2021-06-25 12:10:00,138.28,138.31,138.0,138.04,29183.0,133.5496,133.5786,133.2792,133.3178,29183.0
2021-06-25 12:15:00,138.03,138.11,137.87,137.87,30874.0,133.3082,133.3854,133.1536,133.1536,30874.0
2021-06-25 12:20:00,137.9,137.92,137.5,137.63,66065.0,133.1826,133.2019,132.7963,132.9219,66065.0
2021-06-25 12:25:00,137.62,137.64,137.3,137.33,26901.0,132.9122,132.9315,132.6031,132.6321,26901.0
2021-06-25 12:30:00,137.33,137.46,137.31,137.37,52551.0,132.6321,132.7577,132.6128,132.6707,52551.0
2021-06-25 12:35:00,137.37,137.38,137.2,137.24,35850.0,132.6707,132.6804,132.5066,132.5452,35850.0
2021-06-25 12:40:00,137.25,137.45,137.23,137.39,31827.0,132.5549,132.748,132.5355,132.6901,31827.0
2021-06-25 12:45:00,137.39,137.44,137.2,137.26,70252.0,132.6901,132.7384,132.5066,132.5645,70252.0
2021-06-25 12:50:00,137.25,137.4,137.25,137.36,33769.0,132.5549,132.6997,132.5549,132.6611,33769.0
2021-06-25 12:55:00,137.37,137.41,137.31,137.38,27623.0,132.6707,132.7094,132.6128,132.6804,27623.0
2021-06-25 13:00:00,137.39,137.45,137.28,137.3,24819.0,132.6901,132.748,132.5838,132.6031,24819.0
2021-06-25 13:05:00,137.31,137.38,137.27,137.32,19849.0,132.6128,132.6804,132.5742,132.6225,19849.0
2021-06-25 13:10:00,137.32,137.33,137.23,137.27,22838.0,132.6225,132.6321,132.5355,132.5742,22838.0
2021-06-25 13:15:00,137.27,137.28,137.2,137.21,23450.0,132.5742,132.5838,132.5066,132.5162,23450.0
2021-06-25 13:20:00,137.21,137.22,136.98,136.99,57976.0,132.5162,132.5259,132.2941,132.3037,57976.0
2021-06-25 13:25:00,136.99,137.05,136.9,136.99,35640.0,132.3037,132.3617,132.2168,132.3037,35640.0
2021-06-25 13:30:00,136.97,137.03,136.8,136.82,37023.0,132.2844,132.3424,132.1202,132.1396,37023.0
2021-06-25 13:35:00,136.83,136.86,136.64,136.73,38398.0,132.1492,132.1782,131.9657,132.0526,38398.0
2021-06-25 13:40:00,136.72,136.87,136.66,136.75,24990.0,132.043,132.1879,131.985,132.072,24990.0
2021-06-25 13:45:00,136.73,136.81,136.67,136.74,23999.0,132.0526,132.1299,131.9947,132.0623,23999.0
2021-06-25 13:50:00,136.73,136.91,136.67,136.91,31766.0,132.0526,132.2265,131.9947,132.2265,31766.0
2021-06-25 13:55:00,136.92,136.97,136.79,136.97,25872.0,132.2361,132.2844,132.1106,132.2844,25872.0
2021-06-25 14:00:00,136.98,137.01,136.85,136.95,36821.0,132.2941,132.3231,132.1685,132.2651,36821.0
2021-06-25 14:05:00,136.94,137.06,136.92,136.99,44509.0,132.2555,132.3714,132.2361,132.3037,44509.0
2021-06-25 14:10:00,136.99,137.08,136.94,137.01,22037.0,132.3037,132.3907,132.2555,132.3231,22037.0
2021-06-25 14:15:00,137.02,137.18,137.02,137.15,27245.0,132.3327,132.4872,132.3327,132.4583,27245.0
2021-06-25 14:20:00,137.17,137.26,137.16,137.23,23554.0,132.4776,132.5645,132.4679,132.5355,23554.0
2021-06-25 14:25:00,137.22,137.32,137.22,137.32,27713.0,132.5259,132.6225,132.5259,132.6225,27713.0
2021-06-25 14:30:00,137.35,137.36,137.25,137.27,23540.0,132.6514,132.6611,132.5549,132.5742,23540.0
2021-06-25 14:35:00,137.28,137.39,137.28,137.38,39752.0,132.5838,132.6901,132.5838,132.6804,39752.0
2021-06-25 14:40:00,137.38,137.52,137.29,137.51,30758.0,132.6804,132.8156,132.5935,132.806,30758.0
2021-06-25 14:45:00,137.51,137.6,137.51,137.58,26527.0,132.806,132.8929,132.806,132.8736,26527.0
2021-06-25 14:50:00,137.58,137.6,137.47,137.53,29538.0,132.8736,132.8929,132.7673,132.8253,29538.0
2021-06-25 14:55:00,137.53,137.65,137.53,137.58,30356.0,132.8253,132.9412,132.8253,132.8736,30356.0
2021-06-25 15:00:00,137.57,137.68,137.5,137.62,31497.0,132.8639,132.9701,132.7963,132.9122,31497.0
2021-06-25 15:05:00,137.63,137.68,137.48,137.5,37726.0,132.9219,132.9701,132.777,132.7963,37726.0
2021-06-25 15:10:00,137.48,137.53,137.43,137.49,37774.0,132.777,132.8253,132.7287,132.7866,37774.0
2021-06-25 15:15:00,137.48,137.48,137.26,137.26,48731.0,132.777,132.777,132.5645,132.5645,48731.0
2021-06-25 15:20:00,137.28,137.31,137.19,137.3,46106.0,132.5838,132.6128,132.4969,132.6031,46106.0
2021-06-25 15:25:00,137.3,137.3,137.17,137.3,45074.0,132.6031,132.6031,132.4776,132.6031,45074.0
2021-06-25 15:30:00,137.29,137.3,137.01,137.03,43885.0,132.5935,132.6031,132.3231,132.3424,43885.0
2021-06-25 15:35:00,137.04,137.21,137.03,137.08,54083.0,132.352,132.5162,132.3424,132.3907,54083.0
2021-06-25 15:40:00,137.08,137.17,136.79,136.81,50232.0,132.3907,132.4776,132.1106,132.1299,50232.0
2021-06-25 15:45:00,136.79,136.83,136.67,136.71,68612.0,132.1106,132.1492,131.9947,132.0333,68612.0
2021-06-25 15:50:00,136.72,136.86,135.38,136.03,357531.0,132.043,132.1782,130.7488,131.3766,357531.0
2021-06-25 15:55:00,136.07,136.48,136.04,136.19,540813.0,131.4152,131.8112,131.3862,131.5311,540813.0
2021-06-28 09:30:00,138.54,139.48,137.93,139.48,330164.0,133.8007,134.7086,133.2116,134.7086,330164.0
2021-06-28 09:35:00,139.49,140.07,139.42,139.62,297260.0,134.7182,135.2784,134.6506,134.8438,297260.0
2021-06-28 09:40:00,139.63,139.8,139.25,139.54,127243.0,134.8534,135.0176,134.4864,134.7665,127243.0
2021-06-28 09:45:00,139.55,139.6,139.1,139.2,89170.0,134.7762,134.8245,134.3416,134.4381,89170.0
2021-06-28 09:50:00,139.21,139.5,139.01,139.12,83305.0,134.4478,134.7279,134.2546,134.3609,83305.0
2021-06-28 09:55:00,139.11,139.25,138.86,139.15,78789.0,134.3512,134.4864,134.1098,134.3899,78789.0
2021-06-28 10:00:00,139.17,139.43,139.11,139.21,73280.0,134.4092,134.6603,134.3512,134.4478,73280.0
2021-06-28 10:05:00,139.24,139.24,138.86,138.99,58341.0,134.4768,134.4768,134.1098,134.2353,58341.0
2021-06-28 10:10:00,139.03,139.03,138.64,138.65,48704.0,134.274,134.274,133.8973,133.907,48704.0
2021-06-28 10:15:00,138.65,138.96,138.53,138.9,48259.0,133.907,134.2064,133.7911,134.1484,48259.0
2021-06-28 10:20:00,138.89,139.24,138.68,138.99,44009.0,134.1388,134.4768,133.9359,134.2353,44009.0
2021-06-28 10:25:00,139.05,139.44,138.98,139.43,31649.0,134.2933,134.6699,134.2257,134.6603,31649.0
2021-06-28 10:30:00,139.42,139.7,139.4,139.59,37688.0,134.6506,134.921,134.6313,134.8148,37688.0
2021-06-28 10:35:00,139.61,139.62,139.35,139.39,35383.0,134.8341,134.8438,134.583,134.6216,35383.0
2021-06-28 10:40:00,139.4,139.84,139.39,139.81,51978.0,134.6313,135.0563,134.6216,135.0273,51978.0
2021-06-28 10:45:00,139.81,140.0,139.76,139.92,89192.0,135.0273,135.2108,134.979,135.1335,89192.0
2021-06-28 10:50:00,139.92,140.04,139.92,139.97,135467.0,135.1335,135.2494,135.1335,135.1818,135467.0
2021-06-28 10:55:00,139.96,139.97,139.62,139.68,63521.0,135.1721,135.1818,134.8438,134.9017,63521.0
2021-06-28 11:00:00,139.67,139.67,139.5,139.66,27186.0,134.8921,134.8921,134.7279,134.8824,27186.0
2021-06-28 11:05:00,139.69,139.77,139.61,139.68,67150.0,134.9114,134.9886,134.8341,134.9017,67150.0
2021-06-28 11:10:00,139.67,139.7,139.46,139.46,35508.0,134.8921,134.921,134.6893,134.6893,35508.0
2021-06-28 11:15:00,139.48,139.57,139.41,139.49,52814.0,134.7086,134.7955,134.641,134.7182,52814.0
2021-06-28 11:20:00,139.5,139.89,139.5,139.87,35819.0,134.7279,135.1045,134.7279,135.0852,35819.0
2021-06-28 11:25:00,139.88,140.03,139.66,139.94,74510.0,135.0949,135.2398,134.8824,135.1528,74510.0
2021-06-28 11:30:00,139.96,140.03,139.9,140.0,57334.0,135.1721,135.2398,135.1142,135.2108,57334.0
2021-06-28 11:35:00,140.01,140.04,139.83,139.87,53684.0,135.2204,135.2494,135.0466,135.0852,53684.0
2021-06-28 11:40:00,139.88,140.21,139.88,140.14,101497.0,135.0949,135.4136,135.0949,135.346,101497.0
2021-06-28 11:45:00,140.15,140.29,140.13,140.22,41352.0,135.3556,135.4909,135.3363,135.4233,41352.0
2021-06-28 11:50:00,140.22,141.1,140.21,141.06,230582.0,135.4233,136.2732,135.4136,136.2345,230582.0
2021-06-28 11:55:00,141.06,141.25,140.9,141.16,94984.0,136.2345,136.418,136.08,136.3311,94984.0
2021-06-28 12:00:00,141.16,141.17,140.89,141.16,55506.0,136.3311,136.3408,136.0703,136.3311,55506.0
2021-06-28 12:05:00,141.16,141.22,141.02,141.2,73708.0,136.3311,136.389,136.1959,136.3697,73708.0
2021-06-28 12:10:00,141.21,141.42,141.16,141.32,67663.0,136.3794,136.5822,136.3311,136.4856,67663.0
2021-06-28 12:15:00,141.33,141.37,141.07,141.35,62901.0,136.4953,136.5339,136.2442,136.5146,62901.0
2021-06-28 12:20:00,141.36,141.36,141.12,141.16,34774.0,136.5243,136.5243,136.2925,136.3311,34774.0
2021-06-28 12:25:00,141.18,141.31,141.07,141.09,44049.0,136.3504,136.476,136.2442,136.2635,44049.0
2021-06-28 12:30:00,141.12,141.23,141.05,141.18,78223.0,136.2925,136.3987,136.2249,136.3504,78223.0
2021-06-28 12:35:00,141.17,141.17,141.01,141.04,38879.0,136.3408,136.3408,136.1862,136.2152,38879.0
2021-06-28 12:40:00,141.06,141.17,140.95,140.95,39670.0,136.2345,136.3408,136.1283,136.1283,39670.0
2021-06-28 12:45:00,140.97,141.02,140.81,140.82,35070.0,136.1476,136.1959,135.9931,136.0027,35070.0
2021-06-28 12:50:00,140.81,140.89,140.61,140.61,28681.0,135.9931,136.0703,135.7999,135.7999,28681.0
2021-06-28 12:55:00,140.63,140.7,140.59,140.64,30917.0,135.8192,135.8868,135.7806,135.8289,30917.0
2021-06-28 13:00:00,140.62,140.65,140.44,140.59,36530.0,135.8096,135.8385,135.6357,135.7806,36530.0
2021-06-28 13:05:00,140.6,140.64,140.31,140.44,60031.0,135.7903,135.8289,135.5102,135.6357,60031.0
2021-06-28 13:10:00,140.42,140.6,140.38,140.53,32513.0,135.6164,135.7903,135.5778,135.7227,32513.0
2021-06-28 13:15:00,140.52,140.69,140.5,140.63,32598.0,135.713,135.8772,135.6937,135.8192,32598.0
2021-06-28 13:20:00,140.63,140.75,140.47,140.47,36291.0,135.8192,135.9351,135.6647,135.6647,36291.0
2021-06-28 13:25:00,140.46,140.51,140.16,140.22,37418.0,135.655,135.7033,135.3653,135.4233,37418.0
2021-06-28 13:30:00,140.21,140.3,140.15,140.24,36459.0,135.4136,135.5005,135.3556,135.4426,36459.0
2021-06-28 13:35:00,140.23,140.28,140.12,140.13,29940.0,135.4329,135.4812,135.3267,135.3363,29940.0
2021-06-28 13:40:00,140.12,140.2,140.08,140.19,19721.0,135.3267,135.4039,135.288,135.3943,19721.0
2021-06-28 13:45:00,140.19,140.32,140.14,140.21,21083.0,135.3943,135.5198,135.346,135.4136,21083.0
2021-06-28 13:50:00,140.21,140.28,140.13,140.13,19225.0,135.4136,135.4812,135.3363,135.3363,19225.0
2021-06-28 13:55:00,140.15,140.29,140.07,140.24,35395.0,135.3556,135.4909,135.2784,135.4426,35395.0
2021-06-28 14:00:00,140.24,140.45,140.21,140.4,25565.0,135.4426,135.6454,135.4136,135.5971,25565.0
2021-06-28 14:05:00,140.4,140.51,140.4,140.5,26533.0,135.5971,135.7033,135.5971,135.6937,26533.0
2021-06-28 14:10:00,140.5,140.51,140.4,140.44,11407.0,135.6937,135.7033,135.5971,135.6357,11407.0
2021-06-28 14:15:00,140.44,140.5,140.4,140.5,24904.0,135.6357,135.6937,135.5971,135.6937,24904.0
2021-06-28 14:20:00,140.49,140.54,140.45,140.5,16714.0,135.684,135.7323,135.6454,135.6937,16714.0
2021-06-28 14:25:00,140.48,140.52,140.44,140.46,11549.0,135.6744,135.713,135.6357,135.655,11549.0
2021-06-28 14:30:00,140.48,140.58,140.48,140.51,26189.0,135.6744,135.7709,135.6744,135.7033,26189.0
2021-06-28 14:35:00,140.51,140.59,140.45,140.58,17684.0,135.7033,135.7806,135.6454,135.7709,17684.0
2021-06-28 14:40:00,140.58,140.63,140.52,140.59,15530.0,135.7709,135.8192,135.713,135.7806,15530.0
2021-06-28 14:45:00,140.59,140.66,140.53,140.64,40727.0,135.7806,135.8482,135.7227,135.8289,40727.0
2021-06-28 14:50:00,140.64,140.83,140.62,140.8,31767.0,135.8289,136.0124,135.8096,135.9834,31767.0
2021-06-28 14:55:00,140.82,140.82,140.63,140.76,30430.0,136.0027,136.0027,135.8192,135.9448,30430.0
2021-06-28 15:00:00,140.76,140.79,140.7,140.74,28730.0,135.9448,135.9738,135.8868,135.9255,28730.0
2021-06-28 15:05:00,140.75,140.79,140.64,140.77,50010.0,135.9351,135.9738,135.8289,135.9544,50010.0
2021-06-28 15:10:00,140.78,140.79,140.63,140.71,29728.0,135.9641,135.9738,135.8192,135.8965,29728.0
2021-06-28 15:15:00,140.71,140.98,140.71,140.95,36725.0,135.8965,136.1573,135.8965,136.1283,36725.0
2021-06-28 15:20:00,140.97,141.1,140.93,140.99,48632.0,136.1476,136.2732,136.109,136.1669,48632.0
2021-06-28 15:25:00,141.01,141.21,141.01,141.16,59651.0,136.1862,136.3794,136.1862,136.3311,59651.0
2021-06-28 15:30:00,141.17,141.24,141.07,141.21,54909.0,136.3408,136.4084,136.2442,136.3794,54909.0
2021-06-28 15:35:00,141.22,141.25,141.11,141.25,59989.0,136.389,136.418,136.2828,136.418,59989.0
2021-06-28 15:40:00,141.25,141.26,141.06,141.09,47780.0,136.418,136.4277,136.2345,136.2635,47780.0
2021-06-28 15:45:00,141.09,141.09,140.8,140.82,69744.0,136.2635,136.2635,135.9834,136.0027,69744.0
2021-06-28 15:50:00,140.81,141.19,140.78,141.16,105836.0,135.9931,136.3601,135.9641,136.3311,105836.0
2021-06-28 15:55:00,141.12,141.12,140.85,140.99,213845.0,136.2925,136.2925,136.0317,136.1669,213845.0
2021-06-29 09:30:00,140.79,141.17,140.39,140.96,286179.0,135.9738,136.3408,135.5874,136.1379,286179.0
2021-06-29 09:35:00,140.99,142.78,140.9,142.67,246808.0,136.1669,137.8957,136.08,137.7894,246808.0
2021-06-29 09:40:00,142.7,142.79,142.01,142.19,144264.0,137.8184,137.9053,137.152,137.3259,144264.0
2021-06-29 09:45:00,142.19,142.24,140.95,141.01,133698.0,137.3259,137.3742,136.1283,136.1862,133698.0
2021-06-29 09:50:00,141.01,141.51,140.71,141.46,71572.0,136.1862,136.6691,135.8965,136.6208,71572.0
2021-06-29 09:55:00,141.49,141.51,141.05,141.16,43653.0,136.6498,136.6691,136.2249,136.3311,43653.0
2021-06-29 10:00:00,141.18,141.34,140.85,141.22,71144.0,136.3504,136.5049,136.0317,136.389,71144.0
2021-06-29 10:05:00,141.22,141.59,141.12,141.13,44093.0,136.389,136.7464,136.2925,136.3021,44093.0
2021-06-29 10:10:00,141.12,141.4,140.82,140.85,57138.0,136.2925,136.5629,136.0027,136.0317,57138.0
2021-06-29 10:15:00,140.85,140.89,140.49,140.88,66197.0,136.0317,136.0703,135.684,136.0607,66197.0
2021-06-29 10:20:00,140.89,140.99,140.63,140.91,56325.0,136.0703,136.1669,135.8192,136.0897,56325.0
2021-06-29 10:25:00,140.96,141.06,140.77,140.84,21974.0,136.1379,136.2345,135.9544,136.022,21974.0
2021-06-29 10:30:00,140.84,141.35,140.79,141.33,35736.0,136.022,136.5146,135.9738,136.4953,35736.0
2021-06-29 10:35:00,141.33,141.33,141.04,141.24,40011.0,136.4953,136.4953,136.2152,136.4084,40011.0
2021-06-29 10:40:00,141.27,141.53,141.17,141.45,47747.0,136.4373,136.6884,136.3408,136.6112,47747.0
2021-06-29 10:45:00,141.46,141.52,141.19,141.26,34941.0,136.6208,136.6788,136.3601,136.4277,34941.0
2021-06-29 10:50:00,141.25,141.39,141.17,141.31,34796.0,136.418,136.5532,136.3408,136.476,34796.0
2021-06-29 10:55:00,141.32,141.42,141.2,141.33,21180.0,136.4856,136.5822,136.3697,136.4953,21180.0
2021-06-29 11:00:00,141.39,141.77,141.3,141.72,53295.0,136.5532,136.9202,136.4663,136.8719,53295.0
2021-06-29 11:05:00,141.72,141.86,141.43,141.43,34222.0,136.8719,137.0072,136.5919,136.5919,34222.0
2021-06-29 11:10:00,141.43,141.52,141.32,141.41,30331.0,136.5919,136.6788,136.4856,136.5725,30331.0
2021-06-29 11:15:00,141.45,141.53,141.3,141.37,16790.0,136.6112,136.6884,136.4663,136.5339,16790.0
2021-06-29 11:20:00,141.39,141.6,141.39,141.58,20831.0,136.5532,136.756,136.5532,136.7367,20831.0
2021-06-29 11:25:00,141.59,141.74,141.54,141.74,23722.0,136.7464,136.8913,136.6981,136.8913,23722.0
2021-06-29 11:30:00,141.74,141.76,141.55,141.64,23887.0,136.8913,136.9106,136.7078,136.7947,23887.0
2021-06-29 11:35:00,141.66,141.8,141.61,141.8,21360.0,136.814,136.9492,136.7657,136.9492,21360.0
2021-06-29 11:40:00,141.8,141.8,141.64,141.66,13857.0,136.9492,136.9492,136.7947,136.814,13857.0
2021-06-29 11:45:00,141.67,141.84,141.63,141.72,30673.0,136.8237,136.9878,136.785,136.8719,30673.0
2021-06-29 11:50:00,141.71,141.87,141.67,141.78,36269.0,136.8623,137.0168,136.8237,136.9299,36269.0
2021-06-29 11:55:00,141.83,141.89,141.72,141.77,52276.0,136.9782,137.0361,136.8719,136.9202,52276.0
2021-06-29 12:00:00,141.81,141.85,141.62,141.82,31337.0,136.9589,136.9975,136.7754,136.9685,31337.0
2021-06-29 12:05:00,141.79,141.79,141.65,141.66,16750.0,136.9395,136.9395,136.8043,136.814,16750.0
2021-06-29 12:10:00,141.67,141.76,141.57,141.58,21879.0,136.8237,136.9106,136.7271,136.7367,21879.0
2021-06-29 12:15:00,141.57,141.83,141.56,141.72,32110.0,136.7271,136.9782,136.7174,136.8719,32110.0
2021-06-29 12:20:00,141.74,141.83,141.71,141.79,42312.0,136.8913,136.9782,136.8623,136.9395,42312.0
2021-06-29 12:25:00,141.8,141.86,141.73,141.8,75444.0,136.9492,137.0072,136.8816,136.9492,75444.0
2021-06-29 12:30:00,141.81,141.96,141.67,141.96,42447.0,136.9589,137.1037,136.8237,137.1037,42447.0
2021-06-29 12:35:00,141.97,142.06,141.65,141.67,68310.0,137.1134,137.2003,136.8043,136.8237,68310.0
2021-06-29 12:40:00,141.68,141.89,141.61,141.63,29132.0,136.8333,137.0361,136.7657,136.785,29132.0
2021-06-29 12:45:00,141.66,141.74,141.64,141.7,28742.0,136.814,136.8913,136.7947,136.8526,28742.0
2021-06-29 12:50:00,141.74,141.8,141.66,141.66,16062.0,136.8913,136.9492,136.814,136.814,16062.0
2021-06-29 12:55:00,141.68,141.71,141.53,141.62,30929.0,136.8333,136.8623,136.6884,136.7754,30929.0
2021-06-29 13:00:00,141.62,141.69,141.54,141.59,20552.0,136.7754,136.843,136.6981,136.7464,20552.0
2021-06-29 13:05:00,141.59,141.68,141.52,141.58,15110.0,136.7464,136.8333,136.6788,136.7367,15110.0
2021-06-29 13:10:00,141.57,141.57,141.45,141.51,13966.0,136.7271,136.7271,136.6112,136.6691,13966.0
2021-06-29 13:15:00,141.54,141.54,141.4,141.43,19982.0,136.6981,136.6981,136.5629,136.5919,19982.0
2021-06-29 13:20:00,141.43,141.56,141.43,141.5,18186.0,136.5919,136.7174,136.5919,136.6595,18186.0
2021-06-29 13:25:00,141.51,141.57,141.45,141.5,29134.0,136.6691,136.7271,136.6112,136.6595,29134.0
2021-06-29 13:30:00,141.49,141.58,141.44,141.47,21191.0,136.6498,136.7367,136.6015,136.6305,21191.0
2021-06-29 13:35:00,141.47,141.61,141.47,141.59,42196.0,136.6305,136.7657,136.6305,136.7464,42196.0
2021-06-29 13:40:00,141.59,141.72,141.56,141.64,23686.0,136.7464,136.8719,136.7174,136.7947,23686.0
2021-06-29 13:45:00,141.67,141.73,141.63,141.69,17595.0,136.8237,136.8816,136.785,136.843,17595.0
2021-06-29 13:50:00,141.66,141.67,141.49,141.51,23321.0,136.814,136.8237,136.6498,136.6691,23321.0
2021-06-29 13:55:00,141.5,141.67,141.49,141.64,39129.0,136.6595,136.8237,136.6498,136.7947,39129.0
2021-06-29 14:00:00,141.63,141.63,141.5,141.51,8153.0,136.785,136.785,136.6595,136.6691,8153.0
2021-06-29 14:05:00,141.56,141.66,141.55,141.62,12883.0,136.7174,136.814,136.7078,136.7754,12883.0
2021-06-29 14:10:00,141.63,141.64,141.52,141.57,23184.0,136.785,136.7947,136.6788,136.7271,23184.0
2021-06-29 14:15:00,141.58,141.6,141.5,141.5,12737.0,136.7367,136.756,136.6595,136.6595,12737.0
2021-06-29 14:20:00,141.52,141.58,141.45,141.48,37422.0,136.6788,136.7367,136.6112,136.6402,37422.0
2021-06-29 14:25:00,141.46,141.51,141.45,141.47,32238.0,136.6208,136.6691,136.6112,136.6305,32238.0
2021-06-29 14:30:00,141.48,141.55,141.37,141.47,24618.0,136.6402,136.7078,136.5339,136.6305,24618.0
2021-06-29 14:35:00,141.43,141.47,141.37,141.4,36819.0,136.5919,136.6305,136.5339,136.5629,36819.0
2021-06-29 14:40:00,141.4,141.47,141.39,141.45,26232.0,136.5629,136.6305,136.5532,136.6112,26232.0
2021-06-29 14:45:00,141.45,141.46,141.35,141.4,31697.0,136.6112,136.6208,136.5146,136.5629,31697.0
2021-06-29 14:50:00,141.42,141.46,141.37,141.46,33186.0,136.5822,136.6208,136.5339,136.6208,33186.0
2021-06-29 14:55:00,141.46,141.51,141.43,141.47,23881.0,136.6208,136.6691,136.5919,136.6305,23881.0
2021-06-29 15:00:00,141.48,141.51,141.43,141.47,23930.0,136.6402,136.6691,136.5919,136.6305,23930.0
2021-06-29 15:05:00,141.47,141.57,141.45,141.55,17088.0,136.6305,136.7271,136.6112,136.7078,17088.0
2021-06-29 15:10:00,141.56,141.7,141.55,141.66,24742.0,136.7174,136.8526,136.7078,136.814,24742.0
2021-06-29 15:15:00,141.66,141.73,141.6,141.72,26181.0,136.814,136.8816,136.756,136.8719,26181.0
2021-06-29 15:20:00,141.72,141.82,141.7,141.79,26520.0,136.8719,136.9685,136.8526,136.9395,26520.0
2021-06-29 15:25:00,141.79,141.83,141.69,141.73,27013.0,136.9395,136.9782,136.843,136.8816,27013.0
2021-06-29 15:30:00,141.71,141.8,141.64,141.79,56857.0,136.8623,136.9492,136.7947,136.9395,56857.0
2021-06-29 15:35:00,141.77,141.88,141.73,141.75,39161.0,136.9202,137.0265,136.8816,136.9009,39161.0
2021-06-29 15:40:00,141.74,141.77,141.62,141.7,33929.0,136.8913,136.9202,136.7754,136.8526,33929.0
2021-06-29 15:45:00,141.71,141.73,141.6,141.6,42787.0,136.8623,136.8816,136.756,136.756,42787.0
2021-06-29 15:50:00,141.6,141.79,141.5,141.79,196623.0,136.756,136.9395,136.6595,136.9395,196623.0
2021-06-29 15:55:00,141.82,141.94,141.69,141.92,153161.0,136.9685,137.0844,136.843,137.0651,153161.0
2021-06-30 09:30:00,141.99,142.07,140.13,140.13,184113.0,137.1327,137.21,135.3363,135.3363,184113.0
2021-06-30 09:35:00,140.18,141.25,140.07,141.08,98858.0,135.3846,136.418,135.2784,136.2538,98858.0
2021-06-30 09:40:00,141.13,141.62,140.87,141.62,54106.0,136.3021,136.7754,136.051,136.7754,54106.0
2021-06-30 09:45:00,141.56,141.83,141.33,141.35,57584.0,136.7174,136.9782,136.4953,136.5146,57584.0
2021-06-30 09:50:00,141.33,141.35,140.85,140.92,70324.0,136.4953,136.5146,136.0317,136.0993,70324.0
2021-06-30 09:55:00,140.93,140.97,140.48,140.68,37431.0,136.109,136.1476,135.6744,135.8675,37431.0
2021-06-30 10:00:00,140.7,141.15,140.57,141.12,53830.0,135.8868,136.3214,135.7613,136.2925,53830.0
2021-06-30 10:05:00,141.17,141.17,140.91,141.05,39396.0,136.3408,136.3408,136.0897,136.2249,39396.0
2021-06-30 10:10:00,141.04,141.27,140.84,141.17,47394.0,136.2152,136.4373,136.022,136.3408,47394.0
2021-06-30 10:15:00,141.16,141.16,140.86,140.98,27756.0,136.3311,136.3311,136.0414,136.1573,27756.0
2021-06-30 10:20:00,140.95,141.32,140.89,141.28,25931.0,136.1283,136.4856,136.0703,136.447,25931.0
2021-06-30 10:25:00,141.3,141.39,141.11,141.13,27876.0,136.4663,136.5532,136.2828,136.3021,27876.0
2021-06-30 10:30:00,141.15,141.5,141.15,141.48,48634.0,136.3214,136.6595,136.3214,136.6402,48634.0
2021-06-30 10:35:00,141.41,141.41,141.16,141.27,38792.0,136.5725,136.5725,136.3311,136.4373,38792.0
2021-06-30 10:40:00,141.27,141.29,141.05,141.15,32353.0,136.4373,136.4567,136.2249,136.3214,32353.0
2021-06-30 10:45:00,141.17,141.26,140.91,140.93,25054.0,136.3408,136.4277,136.0897,136.109,25054.0
2021-06-30 10:50:00,140.94,141.27,140.88,141.25,30767.0,136.1186,136.4373,136.0607,136.418,30767.0
2021-06-30 10:55:00,141.29,141.62,141.28,141.38,43270.0,136.4567,136.7754,136.447,136.5436,43270.0
2021-06-30 11:00:00,141.38,141.46,141.24,141.4,25995.0,136.5436,136.6208,136.4084,136.5629,25995.0
2021-06-30 11:05:00,141.35,141.39,141.03,141.2,37158.0,136.5146,136.5532,136.2055,136.3697,37158.0
2021-06-30 11:10:00,141.22,141.23,141.03,141.09,42555.0,136.389,136.3987,136.2055,136.2635,42555.0
2021-06-30 11:15:00,141.09,141.24,141.05,141.09,28718.0,136.2635,136.4084,136.2249,136.2635,28718.0
2021-06-30 11:20:00,141.13,141.28,141.12,141.19,18599.0,136.3021,136.447,136.2925,136.3601,18599.0
2021-06-30 11:25:00,141.2,141.47,141.2,141.47,54078.0,136.3697,136.6305,136.3697,136.6305,54078.0
2021-06-30 11:30:00,141.46,141.5,141.31,141.35,108118.0,136.6208,136.6595,136.476,136.5146,108118.0
2021-06-30 11:35:00,141.32,141.53,141.29,141.52,51100.0,136.4856,136.6884,136.4567,136.6788,51100.0
2021-06-30 11:40:00,141.53,141.75,141.52,141.68,61276.0,136.6884,136.9009,136.6788,136.8333,61276.0
2021-06-30 11:45:00,141.67,142.05,141.67,142.0,134323.0,136.8237,137.1907,136.8237,137.1424,134323.0
2021-06-30 11:50:00,142.01,142.27,141.89,142.18,88679.0,137.152,137.4031,137.0361,137.3162,88679.0
2021-06-30 11:55:00,142.18,142.32,141.97,142.02,48820.0,137.3162,137.4514,137.1134,137.1617,48820.0
2021-06-30 12:00:00,142.03,142.06,141.65,141.73,54264.0,137.1713,137.2003,136.8043,136.8816,54264.0
2021-06-30 12:05:00,141.77,141.98,141.76,141.94,40662.0,136.9202,137.123,136.9106,137.0844,40662.0
2021-06-30 12:10:00,141.96,141.97,141.85,141.93,16602.0,137.1037,137.1134,136.9975,137.0748,16602.0
2021-06-30 12:15:00,141.92,142.11,141.87,142.03,31119.0,137.0651,137.2486,137.0168,137.1713,31119.0
2021-06-30 12:20:00,142.01,142.05,141.79,141.83,15921.0,137.152,137.1907,136.9395,136.9782,15921.0
2021-06-30 12:25:00,141.81,141.81,141.7,141.76,23911.0,136.9589,136.9589,136.8526,136.9106,23911.0
2021-06-30 12:30:00,141.75,141.95,141.65,141.93,18584.0,136.9009,137.0941,136.8043,137.0748,18584.0
2021-06-30 12:35:00,141.94,141.99,141.63,141.65,19425.0,137.0844,137.1327,136.785,136.8043,19425.0
2021-06-30 12:40:00,141.62,141.71,141.53,141.53,23204.0,136.7754,136.8623,136.6884,136.6884,23204.0
2021-06-30 12:45:00,141.55,141.69,141.53,141.58,29497.0,136.7078,136.843,136.6884,136.7367,29497.0
2021-06-30 12:50:00,141.6,141.72,141.59,141.6,12482.0,136.756,136.8719,136.7464,136.756,12482.0
2021-06-30 12:55:00,141.61,141.66,141.54,141.58,10748.0,136.7657,136.814,136.6981,136.7367,10748.0
2021-06-30 13:00:00,141.57,141.77,141.53,141.74,16064.0,136.7271,136.9202,136.6884,136.8913,16064.0
2021-06-30 13:05:00,141.75,141.77,141.63,141.71,7936.0,136.9009,136.9202,136.785,136.8623,7936.0
2021-06-30 13:10:00,141.72,141.76,141.61,141.63,17685.0,136.8719,136.9106,136.7657,136.785,17685.0
2021-06-30 13:15:00,141.65,141.66,141.55,141.56,19289.0,136.8043,136.814,136.7078,136.7174,19289.0
2021-06-30 13:20:00,141.58,141.65,141.52,141.55,28646.0,136.7367,136.8043,136.6788,136.7078,28646.0
2021-06-30 13:25:00,141.54,141.55,141.42,141.46,28732.0,136.6981,136.7078,136.5822,136.6208,28732.0
2021-06-30 13:30:00,141.47,141.67,141.44,141.66,21645.0,136.6305,136.8237,136.6015,136.814,21645.0
2021-06-30 13:35:00,141.67,141.69,141.6,141.62,16753.0,136.8237,136.843,136.756,136.7754,16753.0
2021-06-30 13:40:00,141.62,141.67,141.58,141.58,18025.0,136.7754,136.8237,136.7367,136.7367,18025.0
2021-06-30 13:45:00,141.58,141.74,141.58,141.72,19721.0,136.7367,136.8913,136.7367,136.8719,19721.0
2021-06-30 13:50:00,141.71,141.8,141.68,141.74,25883.0,136.8623,136.9492,136.8333,136.8913,25883.0
2021-06-30 13:55:00,141.72,141.8,141.71,141.72,26879.0,136.8719,136.9492,136.8623,136.8719,26879.0
2021-06-30 14:00:00,141.74,141.76,141.6,141.6,23257.0,136.8913,136.9106,136.756,136.756,23257.0
2021-06-30 14:05:00,141.61,141.66,141.44,141.49,43708.0,136.7657,136.814,136.6015,136.6498,43708.0
2021-06-30 14:10:00,141.49,141.55,141.38,141.53,31839.0,136.6498,136.7078,136.5436,136.6884,31839.0
2021-06-30 14:15:00,141.55,141.74,141.52,141.66,26271.0,136.7078,136.8913,136.6788,136.814,26271.0
2021-06-30 14:20:00,141.66,141.7,141.6,141.66,25800.0,136.814,136.8526,136.756,136.814,25800.0
2021-06-30 14:25:00,141.66,141.7,141.6,141.64,24161.0,136.814,136.8526,136.756,136.7947,24161.0
2021-06-30 14:30:00,141.64,141.78,141.62,141.78,30320.0,136.7947,136.9299,136.7754,136.9299,30320.0
2021-06-30 14:35:00,141.78,141.87,141.72,141.87,29289.0,136.9299,137.0168,136.8719,137.0168,29289.0
2021-06-30 14:40:00,141.85,141.9,141.82,141.85,14353.0,136.9975,137.0458,136.9685,136.9975,14353.0
2021-06-30 14:45:00,141.86,141.88,141.81,141.82,10933.0,137.0072,137.0265,136.9589,136.9685,10933.0
2021-06-30 14:50:00,141.83,141.85,141.79,141.84,25399.0,136.9782,136.9975,136.9395,136.9878,25399.0
2021-06-30 14:55:00,141.83,141.96,141.82,141.86,14124.0,136.9782,137.1037,136.9685,137.0072,14124.0
2021-06-30 15:00:00,141.88,141.89,141.81,141.85,19633.0,137.0265,137.0361,136.9589,136.9975,19633.0
2021-06-30 15:05:00,141.86,142.06,141.86,142.05,23568.0,137.0072,137.2003,137.0072,137.1907,23568.0
2021-06-30 15:10:00,142.05,142.19,142.04,142.18,31569.0,137.1907,137.3259,137.181,137.3162,31569.0
2021-06-30 15:15:00,142.17,142.29,142.15,142.23,45375.0,137.3065,137.4224,137.2872,137.3645,45375.0
2021-06-30 15:20:00,142.22,142.31,142.21,142.29,35699.0,137.3548,137.4418,137.3452,137.4224,35699.0
2021-06-30 15:25:00,142.28,142.32,142.15,142.17,43490.0,137.4128,137.4514,137.2872,137.3065,43490.0
2021-06-30 15:30:00,142.16,142.29,142.13,142.24,37543.0,137.2969,137.4224,137.2679,137.3742,37543.0
2021-06-30 15:35:00,142.29,142.3,142.09,142.1,44938.0,137.4224,137.4321,137.2293,137.2389,44938.0
2021-06-30 15:40:00,142.1,142.32,142.09,142.29,64364.0,137.2389,137.4514,137.2293,137.4224,64364.0
2021-06-30 15:45:00,142.3,142.42,142.24,142.28,78732.0,137.4321,137.548,137.3742,137.4128,78732.0
2021-06-30 15:50:00,142.29,142.38,142.04,142.27,262829.0,137.4224,137.5094,137.181,137.4031,262829.0
2021-06-30 15:55:00,142.29,142.64,142.27,142.39,299303.0,137.4224,137.7605,137.4031,137.519,299303.0
2021-07-01 09:30:00,141.7,142.19,141.37,141.89,241530.0,136.8526,137.3259,136.5339,137.0361,241530.0
2021-07-01 09:35:00,141.95,141.95,140.31,140.64,154047.0,137.0941,137.0941,135.5102,135.8289,154047.0
2021-07-01 09:40:00,140.61,140.67,139.77,140.07,158241.0,135.7999,135.8579,134.9886,135.2784,158241.0
2021-07-01 09:45:00,140.07,140.17,139.45,139.69,213865.0,135.2784,135.375,134.6796,134.9114,213865.0
2021-07-01 09:50:00,139.72,139.77,139.17,139.17,135613.0,134.9404,134.9886,134.4092,134.4092,135613.0
2021-07-01 09:55:00,139.16,139.22,138.56,139.12,192033.0,134.3995,134.4575,133.82,134.3609,192033.0
2021-07-01 10:00:00,139.16,139.39,138.8,139.34,130722.0,134.3995,134.6216,134.0518,134.5734,130722.0
2021-07-01 10:05:00,139.36,139.9,139.36,139.79,132321.0,134.5927,135.1142,134.5927,135.008,132321.0
2021-07-01 10:10:00,139.79,140.54,139.72,140.5,105863.0,135.008,135.7323,134.9404,135.6937,105863.0
2021-07-01 10:15:00,140.51,140.69,140.06,140.16,82054.0,135.7033,135.8772,135.2687,135.3653,82054.0
2021-07-01 10:20:00,140.13,140.48,139.93,140.38,79540.0,135.3363,135.6744,135.1432,135.5778,79540.0
2021-07-01 10:25:00,140.35,140.42,140.15,140.22,49575.0,135.5488,135.6164,135.3556,135.4233,49575.0
2021-07-01 10:30:00,140.22,140.29,139.84,139.88,60934.0,135.4233,135.4909,135.0563,135.0949,60934.0
2021-07-01 10:35:00,139.87,140.2,139.78,140.13,40697.0,135.0852,135.4039,134.9983,135.3363,40697.0
2021-07-01 10:40:00,140.12,140.23,139.99,140.18,32772.0,135.3267,135.4329,135.2011,135.3846,32772.0
2021-07-01 10:45:00,140.16,140.16,139.75,139.77,35155.0,135.3653,135.3653,134.9693,134.9886,35155.0
2021-07-01 10:50:00,139.75,140.03,139.71,139.96,27221.0,134.9693,135.2398,134.9307,135.1721,27221.0
2021-07-01 10:55:00,139.94,140.0,139.68,139.86,46657.0,135.1528,135.2108,134.9017,135.0756,46657.0
2021-07-01 11:00:00,139.83,139.95,139.68,139.86,30138.0,135.0466,135.1625,134.9017,135.0756,30138.0
2021-07-01 11:05:00,139.85,139.87,139.22,139.28,42468.0,135.0659,135.0852,134.4575,134.5154,42468.0
2021-07-01 11:10:00,139.25,139.25,138.86,138.91,58005.0,134.4864,134.4864,134.1098,134.1581,58005.0
2021-07-01 11:15:00,138.9,139.06,138.65,138.71,56709.0,134.1484,134.3029,133.907,133.9649,56709.0
2021-07-01 11:20:00,138.75,138.81,138.09,138.22,91350.0,134.0035,134.0615,133.3661,133.4917,91350.0
2021-07-01 11:25:00,138.19,138.4,138.03,138.39,64640.0,133.4627,133.6655,133.3082,133.6559,64640.0
2021-07-01 11:30:00,138.39,138.5,138.27,138.37,61027.0,133.6559,133.7621,133.54,133.6365,61027.0
2021-07-01 11:35:00,138.4,138.5,138.25,138.26,43870.0,133.6655,133.7621,133.5206,133.5303,43870.0
2021-07-01 11:40:00,138.27,138.38,138.13,138.15,70841.0,133.54,133.6462,133.4048,133.4241,70841.0
2021-07-01 11:45:00,138.15,138.4,138.02,138.38,241849.0,133.4241,133.6655,133.2985,133.6462,241849.0
2021-07-01 11:50:00,138.39,138.56,138.35,138.53,33073.0,133.6559,133.82,133.6172,133.7911,33073.0
2021-07-01 11:55:00,138.53,138.56,138.32,138.36,42258.0,133.7911,133.82,133.5883,133.6269,42258.0
2021-07-01 12:00:00,138.36,138.53,138.32,138.37,44113.0,133.6269,133.7911,133.5883,133.6365,44113.0
2021-07-01 12:05:00,138.4,138.71,138.4,138.58,42456.0,133.6655,133.9649,133.6655,133.8394,42456.0
2021-07-01 12:10:00,138.59,138.62,138.38,138.55,21226.0,133.849,133.878,133.6462,133.8104,21226.0
2021-07-01 12:15:00,138.58,138.66,138.48,138.51,43742.0,133.8394,133.9166,133.7428,133.7718,43742.0
2021-07-01 12:20:00,138.49,138.74,138.41,138.64,95288.0,133.7524,133.9939,133.6752,133.8973,95288.0
2021-07-01 12:25:00,138.64,138.64,138.47,138.52,15067.0,133.8973,133.8973,133.7331,133.7814,15067.0
2021-07-01 12:30:00,138.52,138.62,138.38,138.5,34338.0,133.7814,133.878,133.6462,133.7621,34338.0
2021-07-01 12:35:00,138.48,138.48,138.07,138.08,36836.0,133.7428,133.7428,133.3468,133.3565,36836.0
2021-07-01 12:40:00,138.05,138.31,138.02,138.21,57659.0,133.3275,133.5786,133.2985,133.482,57659.0
2021-07-01 12:45:00,138.22,138.26,138.04,138.06,24003.0,133.4917,133.5303,133.3178,133.3371,24003.0
2021-07-01 12:50:00,138.04,138.11,137.88,138.01,80009.0,133.3178,133.3854,133.1633,133.2889,80009.0
2021-07-01 12:55:00,138.02,138.16,138.0,138.11,33623.0,133.2985,133.4337,133.2792,133.3854,33623.0
2021-07-01 13:00:00,138.11,138.11,137.94,137.97,28709.0,133.3854,133.3854,133.2213,133.2502,28709.0
2021-07-01 13:05:00,137.96,138.04,137.83,138.03,35686.0,133.2406,133.3178,133.115,133.3082,35686.0
2021-07-01 13:10:00,138.02,138.05,137.88,137.98,27214.0,133.2985,133.3275,133.1633,133.2599,27214.0
2021-07-01 13:15:00,137.96,137.97,137.8,137.85,43679.0,133.2406,133.2502,133.086,133.1343,43679.0
2021-07-01 13:20:00,137.84,137.97,137.81,137.96,41334.0,133.1247,133.2502,133.0957,133.2406,41334.0
2021-07-01 13:25:00,137.95,137.98,137.7,137.76,36099.0,133.2309,133.2599,132.9895,133.0474,36099.0
2021-07-01 13:30:00,137.73,138.18,137.73,138.16,25603.0,133.0184,133.453,133.0184,133.4337,25603.0
2021-07-01 13:35:00,138.15,138.33,138.13,138.29,40045.0,133.4241,133.5979,133.4048,133.5593,40045.0
2021-07-01 13:40:00,138.29,138.34,138.18,138.33,66077.0,133.5593,133.6076,133.453,133.5979,66077.0
2021-07-01 13:45:00,138.34,138.36,138.14,138.14,48312.0,133.6076,133.6269,133.4144,133.4144,48312.0
2021-07-01 13:50:00,138.15,138.2,137.92,137.96,29128.0,133.4241,133.4724,133.2019,133.2406,29128.0
2021-07-01 13:55:00,137.97,137.97,137.75,137.83,44863.0,133.2502,133.2502,133.0378,133.115,44863.0
2021-07-01 14:00:00,137.83,137.9,137.79,137.86,25829.0,133.115,133.1826,133.0764,133.144,25829.0
2021-07-01 14:05:00,137.87,137.97,137.8,137.87,76040.0,133.1536,133.2502,133.086,133.1536,76040.0
2021-07-01 14:10:00,137.87,137.87,137.72,137.73,79074.0,133.1536,133.1536,133.0088,133.0184,79074.0
2021-07-01 14:15:00,137.72,137.75,137.59,137.64,71160.0,133.0088,133.0378,132.8832,132.9315,71160.0
2021-07-01 14:20:00,137.63,137.82,137.6,137.81,125163.0,132.9219,133.1054,132.8929,133.0957,125163.0
2021-07-01 14:25:00,137.81,138.07,137.81,138.07,36001.0,133.0957,133.3468,133.0957,133.3468,36001.0
2021-07-01 14:30:00,138.09,138.24,138.09,138.18,58631.0,133.3661,133.511,133.3661,133.453,58631.0
2021-07-01 14:35:00,138.19,138.26,138.03,138.13,46422.0,133.4627,133.5303,133.3082,133.4048,46422.0
2021-07-01 14:40:00,138.12,138.31,138.08,138.26,27355.0,133.3951,133.5786,133.3565,133.5303,27355.0
2021-07-01 14:45:00,138.27,138.31,138.12,138.29,49626.0,133.54,133.5786,133.3951,133.5593,49626.0
2021-07-01 14:50:00,138.31,138.33,138.17,138.28,37160.0,133.5786,133.5979,133.4434,133.5496,37160.0
2021-07-01 14:55:00,138.28,138.38,138.26,138.32,32114.0,133.5496,133.6462,133.5303,133.5883,32114.0
2021-07-01 15:00:00,138.34,138.35,138.21,138.27,32887.0,133.6076,133.6172,133.482,133.54,32887.0
2021-07-01 15:05:00,138.27,138.3,138.17,138.27,37204.0,133.54,133.5689,133.4434,133.54,37204.0
2021-07-01 15:10:00,138.27,138.29,138.09,138.12,32806.0,133.54,133.5593,133.3661,133.3951,32806.0
2021-07-01 15:15:00,138.12,138.16,138.02,138.16,38533.0,133.3951,133.4337,133.2985,133.4337,38533.0
2021-07-01 15:20:00,138.17,138.25,138.12,138.23,23196.0,133.4434,133.5206,133.3951,133.5013,23196.0
2021-07-01 15:25:00,138.24,138.26,138.04,138.05,46065.0,133.511,133.5303,133.3178,133.3275,46065.0
2021-07-01 15:30:00,138.05,138.27,138.04,138.23,48751.0,133.3275,133.54,133.3178,133.5013,48751.0
2021-07-01 15:35:00,138.22,138.23,138.01,138.03,56856.0,133.4917,133.5013,133.2889,133.3082,56856.0
2021-07-01 15:40:00,138.03,138.03,137.83,137.84,57438.0,133.3082,133.3082,133.115,133.1247,57438.0
2021-07-01 15:45:00,137.83,137.93,137.7,137.9,76706.0,133.115,133.2116,132.9895,133.1826,76706.0
2021-07-01 15:50:00,137.9,138.06,137.82,137.94,153285.0,133.1826,133.3371,133.1054,133.2213,153285.0
2021-07-01 15:55:00,137.97,138.24,137.67,137.88,505669.0,133.2502,133.511,132.9605,133.1633,505669.0
2021-07-02 09:30:00,139.85,140.11,139.3,139.41,303729.0,135.0659,135.317,134.5347,134.641,303729.0
2021-07-02 09:35:00,139.37,140.52,139.23,140.23,121371.0,134.6023,135.713,134.4671,135.4329,121371.0
2021-07-02 09:40:00,140.17,140.2,139.61,139.95,69907.0,135.375,135.4039,134.8341,135.1625,69907.0
2021-07-02 09:45:00,139.92,140.13,139.69,140.08,71293.0,135.1335,135.3363,134.9114,135.288,71293.0
2021-07-02 09:50:00,140.06,140.09,139.73,139.82,53118.0,135.2687,135.2977,134.95,135.0369,53118.0
2021-07-02 09:55:00,139.82,139.84,139.14,139.15,63958.0,135.0369,135.0563,134.3802,134.3899,63958.0
2021-07-02 10:00:00,139.13,139.36,138.97,138.97,71964.0,134.3705,134.5927,134.216,134.216,71964.0
2021-07-02 10:05:00,138.98,139.11,138.83,138.89,40349.0,134.2257,134.3512,134.0808,134.1388,40349.0
2021-07-02 10:10:00,138.9,139.06,138.83,139.0,145669.0,134.1484,134.3029,134.0808,134.245,145669.0
2021-07-02 10:15:00,139.04,139.33,138.97,139.29,24989.0,134.2836,134.5637,134.216,134.5251,24989.0
2021-07-02 10:20:00,139.31,139.36,139.05,139.31,32799.0,134.5444,134.5927,134.2933,134.5444,32799.0
2021-07-02 10:25:00,139.3,139.55,139.23,139.36,47884.0,134.5347,134.7762,134.4671,134.5927,47884.0
2021-07-02 10:30:00,139.36,139.5,139.14,139.45,45660.0,134.5927,134.7279,134.3802,134.6796,45660.0
2021-07-02 10:35:00,139.44,139.5,139.2,139.45,33570.0,134.6699,134.7279,134.4381,134.6796,33570.0
2021-07-02 10:40:00,139.46,139.54,139.15,139.23,30038.0,134.6893,134.7665,134.3899,134.4671,30038.0
2021-07-02 10:45:00,139.27,139.32,139.08,139.12,32076.0,134.5058,134.554,134.3223,134.3609,32076.0
2021-07-02 10:50:00,139.15,139.17,138.91,138.95,62813.0,134.3899,134.4092,134.1581,134.1967,62813.0
2021-07-02 10:55:00,138.94,138.94,138.63,138.63,25516.0,134.187,134.187,133.8876,133.8876,25516.0
2021-07-02 11:00:00,138.64,138.75,138.31,138.33,52381.0,133.8973,134.0035,133.5786,133.5979,52381.0
2021-07-02 11:05:00,138.36,138.58,138.29,138.51,45787.0,133.6269,133.8394,133.5593,133.7718,45787.0
2021-07-02 11:10:00,138.51,138.51,138.12,138.18,47440.0,133.7718,133.7718,133.3951,133.453,47440.0
2021-07-02 11:15:00,138.15,138.37,138.09,138.19,64938.0,133.4241,133.6365,133.3661,133.4627,64938.0
2021-07-02 11:20:00,138.19,138.21,137.8,138.14,84602.0,133.4627,133.482,133.086,133.4144,84602.0
2021-07-02 11:25:00,138.09,138.31,137.86,138.31,50454.0,133.3661,133.5786,133.144,133.5786,50454.0
2021-07-02 11:30:00,138.35,138.39,138.22,138.26,23937.0,133.6172,133.6559,133.4917,133.5303,23937.0
2021-07-02 11:35:00,138.26,138.47,138.26,138.39,17807.0,133.5303,133.7331,133.5303,133.6559,17807.0
2021-07-02 11:40:00,138.4,138.41,138.22,138.34,22196.0,133.6655,133.6752,133.4917,133.6076,22196.0
2021-07-02 11:45:00,138.34,138.36,138.06,138.06,32227.0,133.6076,133.6269,133.3371,133.3371,32227.0
2021-07-02 11:50:00,138.07,138.25,138.06,138.2,14439.0,133.3468,133.5206,133.3371,133.4724,14439.0
2021-07-02 11:55:00,138.22,138.25,137.96,138.0,35424.0,133.4917,133.5206,133.2406,133.2792,35424.0
2021-07-02 12:00:00,137.98,138.12,137.86,137.98,31253.0,133.2599,133.3951,133.144,133.2599,31253.0
2021-07-02 12:05:00,137.98,138.05,137.77,137.78,53834.0,133.2599,133.3275,133.0571,133.0667,53834.0
2021-07-02 12:10:00,137.78,137.89,137.65,137.89,60298.0,133.0667,133.173,132.9412,133.173,60298.0
2021-07-02 12:15:00,137.88,138.0,137.84,137.91,18294.0,133.1633,133.2792,133.1247,133.1923,18294.0
2021-07-02 12:20:00,137.9,137.95,137.74,137.77,17342.0,133.1826,133.2309,133.0281,133.0571,17342.0
2021-07-02 12:25:00,137.77,137.8,137.52,137.56,27505.0,133.0571,133.086,132.8156,132.8543,27505.0
2021-07-02 12:30:00,137.59,137.89,137.56,137.85,37500.0,132.8832,133.173,132.8543,133.1343,37500.0
2021-07-02 12:35:00,137.87,137.94,137.77,137.94,25305.0,133.1536,133.2213,133.0571,133.2213,25305.0
2021-07-02 12:40:00,137.94,138.01,137.88,137.89,27293.0,133.2213,133.2889,133.1633,133.173,27293.0
2021-07-02 12:45:00,137.92,137.96,137.79,137.8,23582.0,133.2019,133.2406,133.0764,133.086,23582.0
2021-07-02 12:50:00,137.82,137.85,137.77,137.78,14731.0,133.1054,133.1343,133.0571,133.0667,14731.0
2021-07-02 12:55:00,137.77,137.9,137.71,137.9,28248.0,133.0571,133.1826,132.9991,133.1826,28248.0
2021-07-02 13:00:00,137.9,137.93,137.85,137.86,16574.0,133.1826,133.2116,133.1343,133.144,16574.0
2021-07-02 13:05:00,137.8,137.85,137.72,137.75,18963.0,133.086,133.1343,133.0088,133.0378,18963.0
2021-07-02 13:10:00,137.75,137.83,137.74,137.8,26542.0,133.0378,133.115,133.0281,133.086,26542.0
2021-07-02 13:15:00,137.81,137.83,137.62,137.7,39227.0,133.0957,133.115,132.9122,132.9895,39227.0
2021-07-02 13:20:00,137.7,137.7,137.6,137.6,22204.0,132.9895,132.9895,132.8929,132.8929,22204.0
2021-07-02 13:25:00,137.62,137.66,137.54,137.56,31782.0,132.9122,132.9508,132.8349,132.8543,31782.0
2021-07-02 13:30:00,137.58,137.79,137.58,137.75,18319.0,132.8736,133.0764,132.8736,133.0378,18319.0
2021-07-02 13:35:00,137.74,137.96,137.73,137.92,17952.0,133.0281,133.2406,133.0184,133.2019,17952.0
2021-07-02 13:40:00,137.92,138.18,137.91,138.13,42485.0,133.2019,133.453,133.1923,133.4048,42485.0
2021-07-02 13:45:00,138.13,138.15,137.94,137.94,36126.0,133.4048,133.4241,133.2213,133.2213,36126.0
2021-07-02 13:50:00,137.94,138.03,137.9,137.99,16744.0,133.2213,133.3082,133.1826,133.2695,16744.0
2021-07-02 13:55:00,137.99,138.07,137.93,137.95,25003.0,133.2695,133.3468,133.2116,133.2309,25003.0
2021-07-02 14:00:00,137.96,138.02,137.93,138.01,18985.0,133.2406,133.2985,133.2116,133.2889,18985.0
2021-07-02 14:05:00,138.02,138.24,138.02,138.18,25337.0,133.2985,133.511,133.2985,133.453,25337.0
2021-07-02 14:10:00,138.21,138.24,138.04,138.07,30220.0,133.482,133.511,133.3178,133.3468,30220.0
2021-07-02 14:15:00,138.09,138.12,138.02,138.08,12467.0,133.3661,133.3951,133.2985,133.3565,12467.0
2021-07-02 14:20:00,138.08,138.14,138.04,138.13,19574.0,133.3565,133.4144,133.3178,133.4048,19574.0
2021-07-02 14:25:00,138.14,138.15,137.99,138.01,20395.0,133.4144,133.4241,133.2695,133.2889,20395.0
2021-07-02 14:30:00,137.97,138.02,137.93,137.96,14041.0,133.2502,133.2985,133.2116,133.2406,14041.0
2021-07-02 14:35:00,137.96,138.02,137.93,137.97,14032.0,133.2406,133.2985,133.2116,133.2502,14032.0
2021-07-02 14:40:00,137.98,138.03,137.94,138.0,11520.0,133.2599,133.3082,133.2213,133.2792,11520.0
2021-07-02 14:45:00,138.02,138.02,137.91,137.98,26369.0,133.2985,133.2985,133.1923,133.2599,26369.0
2021-07-02 14:50:00,137.98,137.98,137.9,137.91,26555.0,133.2599,133.2599,133.1826,133.1923,26555.0
2021-07-02 14:55:00,137.92,138.15,137.92,138.03,29156.0,133.2019,133.4241,133.2019,133.3082,29156.0
2021-07-02 15:00:00,138.01,138.12,138.0,138.08,43225.0,133.2889,133.3951,133.2792,133.3565,43225.0
2021-07-02 15:05:00,138.08,138.15,137.99,138.09,21653.0,133.3565,133.4241,133.2695,133.3661,21653.0
2021-07-02 15:10:00,138.08,138.13,138.02,138.05,46471.0,133.3565,133.4048,133.2985,133.3275,46471.0
2021-07-02 15:15:00,138.05,138.07,138.02,138.04,35744.0,133.3275,133.3468,133.2985,133.3178,35744.0
2021-07-02 15:20:00,138.03,138.06,137.94,137.98,28205.0,133.3082,133.3371,133.2213,133.2599,28205.0
2021-07-02 15:25:00,137.98,138.0,137.93,137.95,23139.0,133.2599,133.2792,133.2116,133.2309,23139.0
2021-07-02 15:30:00,137.94,138.01,137.91,137.99,57444.0,133.2213,133.2889,133.1923,133.2695,57444.0
2021-07-02 15:35:00,138.0,138.02,137.91,137.95,43286.0,133.2792,133.2985,133.1923,133.2309,43286.0
2021-07-02 15:40:00,137.94,138.02,137.84,137.95,107236.0,133.2213,133.2985,133.1247,133.2309,107236.0
2021-07-02 15:45:00,137.94,138.11,137.92,137.94,29126.0,133.2213,133.3854,133.2019,133.2213,29126.0
2021-07-02 15:50:00,137.94,138.32,137.94,138.22,90843.0,133.2213,133.5883,133.2213,133.4917,90843.0
2021-07-02 15:55:00,138.22,138.32,138.02,138.17,195471.0,133.4917,133.5883,133.2985,133.4434,195471.0
2021-07-06 09:30:00,139.41,140.04,139.0,140.0,392713.0,134.641,135.2494,134.245,135.2108,392713.0
2021-07-06 09:35:00,140.03,141.11,139.84,140.73,242784.0,135.2398,136.2828,135.0563,135.9158,242784.0
2021-07-06 09:40:00,140.73,140.89,140.13,140.19,162563.0,135.9158,136.0703,135.3363,135.3943,162563.0
2021-07-06 09:45:00,140.25,140.53,140.13,140.47,69582.0,135.4522,135.7227,135.3363,135.6647,69582.0
2021-07-06 09:50:00,140.48,140.55,139.67,139.71,76785.0,135.6744,135.742,134.8921,134.9307,76785.0
2021-07-06 09:55:00,139.69,139.8,139.19,139.44,83230.0,134.9114,135.0176,134.4285,134.6699,83230.0
2021-07-06 10:00:00,139.54,139.76,138.73,138.77,74090.0,134.7665,134.979,133.9842,134.0229,74090.0
2021-07-06 10:05:00,138.79,139.02,138.63,139.02,42072.0,134.0422,134.2643,133.8876,134.2643,42072.0
2021-07-06 10:10:00,139.01,139.01,138.7,138.9,37973.0,134.2546,134.2546,133.9553,134.1484,37973.0
2021-07-06 10:15:00,138.88,138.94,138.31,138.47,41642.0,134.1291,134.187,133.5786,133.7331,41642.0
2021-07-06 10:20:00,138.48,138.61,138.3,138.43,45541.0,133.7428,133.8683,133.5689,133.6945,45541.0
2021-07-06 10:25:00,138.41,138.41,138.04,138.1,38275.0,133.6752,133.6752,133.3178,133.3758,38275.0
2021-07-06 10:30:00,138.1,138.14,137.69,137.74,59889.0,133.3758,133.4144,132.9798,133.0281,59889.0
2021-07-06 10:35:00,137.76,137.93,137.37,137.89,82239.0,133.0474,133.2116,132.6707,133.173,82239.0
2021-07-06 10:40:00,137.91,137.94,137.56,137.57,27321.0,133.1923,133.2213,132.8543,132.8639,27321.0
2021-07-06 10:45:00,137.55,137.61,137.21,137.38,107606.0,132.8446,132.9025,132.5162,132.6804,107606.0
2021-07-06 10:50:00,137.38,137.46,137.21,137.35,74894.0,132.6804,132.7577,132.5162,132.6514,74894.0
2021-07-06 10:55:00,137.37,137.51,137.15,137.18,39914.0,132.6707,132.806,132.4583,132.4872,39914.0
2021-07-06 11:00:00,137.16,137.16,136.66,136.69,101400.0,132.4679,132.4679,131.985,132.014,101400.0
2021-07-06 11:05:00,136.66,137.11,136.62,137.06,78564.0,131.985,132.4196,131.9464,132.3714,78564.0
2021-07-06 11:10:00,137.05,137.05,136.7,137.03,97378.0,132.3617,132.3617,132.0237,132.3424,97378.0
2021-07-06 11:15:00,137.04,137.06,136.67,136.68,78168.0,132.352,132.3714,131.9947,132.0044,78168.0
2021-07-06 11:20:00,136.64,137.0,136.64,136.92,64969.0,131.9657,132.3134,131.9657,132.2361,64969.0
2021-07-06 11:25:00,136.96,136.98,136.72,136.9,75333.0,132.2748,132.2941,132.043,132.2168,75333.0
2021-07-06 11:30:00,136.91,136.91,136.8,136.87,28204.0,132.2265,132.2265,132.1202,132.1879,28204.0
2021-07-06 11:35:00,136.86,136.91,136.79,136.87,64281.0,132.1782,132.2265,132.1106,132.1879,64281.0
2021-07-06 11:40:00,136.87,136.91,136.77,136.77,48111.0,132.1879,132.2265,132.0913,132.0913,48111.0
2021-07-06 11:45:00,136.77,136.94,136.62,136.94,29491.0,132.0913,132.2555,131.9464,132.2555,29491.0
2021-07-06 11:50:00,136.92,136.93,136.63,136.64,45594.0,132.2361,132.2458,131.9561,131.9657,45594.0
2021-07-06 11:55:00,136.63,136.66,136.33,136.49,93009.0,131.9561,131.985,131.6663,131.8209,93009.0
2021-07-06 12:00:00,136.48,136.48,136.18,136.19,76231.0,131.8112,131.8112,131.5215,131.5311,76231.0
2021-07-06 12:05:00,136.19,136.25,135.5,135.56,120897.0,131.5311,131.5891,130.8647,130.9227,120897.0
2021-07-06 12:10:00,135.56,135.62,135.18,135.2,75980.0,130.9227,130.9806,130.5557,130.575,75980.0
2021-07-06 12:15:00,135.2,135.29,134.82,134.95,132095.0,130.575,130.6619,130.208,130.3335,132095.0
2021-07-06 12:20:00,134.95,135.52,134.85,135.45,54023.0,130.3335,130.884,130.237,130.8164,54023.0
2021-07-06 12:25:00,135.52,135.69,135.38,135.59,33584.0,130.884,131.0482,130.7488,130.9516,33584.0
2021-07-06 12:30:00,135.53,135.63,135.43,135.55,37380.0,130.8937,130.9903,130.7971,130.913,37380.0
2021-07-06 12:35:00,135.55,135.56,135.36,135.52,26618.0,130.913,130.9227,130.7295,130.884,26618.0
2021-07-06 12:40:00,135.54,135.56,135.38,135.51,21492.0,130.9034,130.9227,130.7488,130.8744,21492.0
2021-07-06 12:45:00,135.52,135.62,135.35,135.62,23065.0,130.884,130.9806,130.7199,130.9806,23065.0
2021-07-06 12:50:00,135.64,135.8,135.58,135.79,21157.0,130.9999,131.1545,130.942,131.1448,21157.0
2021-07-06 12:55:00,135.79,136.01,135.79,136.01,34729.0,131.1448,131.3573,131.1448,131.3573,34729.0
2021-07-06 13:00:00,135.98,135.99,135.86,135.97,33384.0,131.3283,131.338,131.2124,131.3186,33384.0
2021-07-06 13:05:00,135.97,136.01,135.9,136.0,29835.0,131.3186,131.3573,131.251,131.3476,29835.0
2021-07-06 13:10:00,136.0,136.05,135.92,136.01,18120.0,131.3476,131.3959,131.2704,131.3573,18120.0
2021-07-06 13:15:00,136.01,136.07,135.96,135.99,24416.0,131.3573,131.4152,131.309,131.338,24416.0
2021-07-06 13:20:00,136.01,136.01,135.83,135.86,31888.0,131.3573,131.3573,131.1834,131.2124,31888.0
2021-07-06 13:25:00,135.87,135.93,135.8,135.88,42456.0,131.2221,131.28,131.1545,131.2317,42456.0
2021-07-06 13:30:00,135.9,136.0,135.84,135.95,34351.0,131.251,131.3476,131.1931,131.2993,34351.0
2021-07-06 13:35:00,135.97,136.13,135.93,136.13,33314.0,131.3186,131.4732,131.28,131.4732,33314.0
2021-07-06 13:40:00,136.14,136.37,136.14,136.31,31803.0,131.4828,131.705,131.4828,131.647,31803.0
2021-07-06 13:45:00,136.31,136.35,136.26,136.3,18454.0,131.647,131.6856,131.5987,131.6374,18454.0
2021-07-06 13:50:00,136.31,136.54,136.3,136.44,36467.0,131.647,131.8691,131.6374,131.7726,36467.0
2021-07-06 13:55:00,136.42,136.49,136.33,136.35,13546.0,131.7532,131.8209,131.6663,131.6856,13546.0
2021-07-06 14:00:00,136.37,136.38,136.27,136.33,15919.0,131.705,131.7146,131.6084,131.6663,15919.0
2021-07-06 14:05:00,136.31,136.55,136.3,136.54,16162.0,131.647,131.8788,131.6374,131.8691,16162.0
2021-07-06 14:10:00,136.54,136.6,136.45,136.55,29218.0,131.8691,131.9271,131.7822,131.8788,29218.0
2021-07-06 14:15:00,136.54,136.65,136.53,136.63,29640.0,131.8691,131.9754,131.8595,131.9561,29640.0
2021-07-06 14:20:00,136.65,136.66,136.48,136.5,23612.0,131.9754,131.985,131.8112,131.8305,23612.0
2021-07-06 14:25:00,136.49,136.57,136.45,136.46,38566.0,131.8209,131.8981,131.7822,131.7919,38566.0
2021-07-06 14:30:00,136.46,136.6,136.44,136.58,19581.0,131.7919,131.9271,131.7726,131.9078,19581.0
2021-07-06 14:35:00,136.56,136.65,136.51,136.61,17599.0,131.8885,131.9754,131.8402,131.9367,17599.0
2021-07-06 14:40:00,136.61,136.73,136.58,136.58,18352.0,131.9367,132.0526,131.9078,131.9078,18352.0
2021-07-06 14:45:00,136.59,136.64,136.49,136.52,27941.0,131.9174,131.9657,131.8209,131.8498,27941.0
2021-07-06 14:50:00,136.52,136.52,136.4,136.45,38999.0,131.8498,131.8498,131.7339,131.7822,38999.0
2021-07-06 14:55:00,136.45,136.65,136.45,136.57,15161.0,131.7822,131.9754,131.7822,131.8981,15161.0
2021-07-06 15:00:00,136.57,136.61,136.51,136.55,28730.0,131.8981,131.9367,131.8402,131.8788,28730.0
2021-07-06 15:05:00,136.55,136.63,136.49,136.58,30623.0,131.8788,131.9561,131.8209,131.9078,30623.0
2021-07-06 15:10:00,136.58,136.7,136.52,136.63,25556.0,131.9078,132.0237,131.8498,131.9561,25556.0
2021-07-06 15:15:00,136.62,136.75,136.62,136.64,53055.0,131.9464,132.072,131.9464,131.9657,53055.0
2021-07-06 15:20:00,136.66,136.73,136.64,136.7,33422.0,131.985,132.0526,131.9657,132.0237,33422.0
2021-07-06 15:25:00,136.71,136.73,136.63,136.64,35134.0,132.0333,132.0526,131.9561,131.9657,35134.0
2021-07-06 15:30:00,136.65,136.76,136.64,136.75,46160.0,131.9754,132.0816,131.9657,132.072,46160.0
2021-07-06 15:35:00,136.75,136.77,136.63,136.68,32086.0,132.072,132.0913,131.9561,132.0044,32086.0
2021-07-06 15:40:00,136.68,136.76,136.67,136.69,57153.0,132.0044,132.0816,131.9947,132.014,57153.0
2021-07-06 15:45:00,136.69,136.73,136.64,136.68,42484.0,132.014,132.0526,131.9657,132.0044,42484.0
2021-07-06 15:50:00,136.68,136.91,136.68,136.8,112483.0,132.0044,132.2265,132.0044,132.1202,112483.0
2021-07-06 15:55:00,136.8,136.88,136.67,136.73,133237.0,132.1202,132.1975,131.9947,132.0526,133237.0
2021-07-07 09:30:00,138.49,138.74,137.86,138.18,255589.0,133.7524,133.9939,133.144,133.453,255589.0
2021-07-07 09:35:00,138.14,138.48,137.9,138.01,163487.0,133.4144,133.7428,133.1826,133.2889,163487.0
2021-07-07 09:40:00,137.98,138.29,137.71,138.16,90999.0,133.2599,133.5593,132.9991,133.4337,90999.0
2021-07-07 09:45:00,138.15,138.28,137.43,137.43,106617.0,133.4241,133.5496,132.7287,132.7287,106617.0
2021-07-07 09:50:00,137.43,137.49,137.1,137.38,84962.0,132.7287,132.7866,132.41,132.6804,84962.0
2021-07-07 09:55:00,137.38,137.59,137.11,137.16,45727.0,132.6804,132.8832,132.4196,132.4679,45727.0
2021-07-07 10:00:00,137.15,137.15,136.54,136.54,57647.0,132.4583,132.4583,131.8691,131.8691,57647.0
2021-07-07 10:05:00,136.53,137.0,136.48,136.78,45310.0,131.8595,132.3134,131.8112,132.1009,45310.0
2021-07-07 10:10:00,136.77,136.89,136.61,136.77,41166.0,132.0913,132.2072,131.9367,132.0913,41166.0
2021-07-07 10:15:00,136.76,136.79,136.5,136.71,33753.0,132.0816,132.1106,131.8305,132.0333,33753.0
2021-07-07 10:20:00,136.69,136.69,136.22,136.22,40162.0,132.014,132.014,131.5601,131.5601,40162.0
2021-07-07 10:25:00,136.23,136.29,135.74,135.76,57640.0,131.5697,131.6277,131.0965,131.1158,57640.0
2021-07-07 10:30:00,135.76,135.85,135.31,135.43,71338.0,131.1158,131.2027,130.6812,130.7971,71338.0
2021-07-07 10:35:00,135.42,135.51,135.08,135.08,53173.0,130.7875,130.8744,130.4591,130.4591,53173.0
2021-07-07 10:40:00,135.09,135.21,134.15,134.18,127744.0,130.4687,130.5846,129.5609,129.5899,127744.0
2021-07-07 10:45:00,134.21,134.56,134.13,134.16,157881.0,129.6188,129.9569,129.5416,129.5706,157881.0
2021-07-07 10:50:00,134.16,134.56,134.06,134.48,68932.0,129.5706,129.9569,129.474,129.8796,68932.0
2021-07-07 10:55:00,134.52,134.63,134.39,134.46,69992.0,129.9182,130.0245,129.7927,129.8603,69992.0
2021-07-07 11:00:00,134.49,134.63,134.31,134.41,67657.0,129.8893,130.0245,129.7154,129.812,67657.0
2021-07-07 11:05:00,134.38,134.45,134.1,134.21,59368.0,129.783,129.8506,129.5126,129.6188,59368.0
2021-07-07 11:10:00,134.21,134.32,134.02,134.27,37737.0,129.6188,129.7251,129.4353,129.6768,37737.0
2021-07-07 11:15:00,134.28,134.35,134.15,134.26,79265.0,129.6865,129.7541,129.5609,129.6671,79265.0
2021-07-07 11:20:00,134.26,134.41,134.1,134.37,41268.0,129.6671,129.812,129.5126,129.7734,41268.0
2021-07-07 11:25:00,134.36,134.43,134.23,134.42,32455.0,129.7637,129.8313,129.6382,129.8217,32455.0
2021-07-07 11:30:00,134.43,134.52,134.19,134.4,43941.0,129.8313,129.9182,129.5995,129.8023,43941.0
2021-07-07 11:35:00,134.38,134.5,134.29,134.46,40175.0,129.783,129.8989,129.6961,129.8603,40175.0
2021-07-07 11:40:00,134.48,134.66,134.35,134.6,34074.0,129.8796,130.0535,129.7541,129.9955,34074.0
2021-07-07 11:45:00,134.61,134.74,134.56,134.65,23055.0,130.0052,130.1307,129.9569,130.0438,23055.0
2021-07-07 11:50:00,134.61,135.01,134.61,134.94,41560.0,130.0052,130.3915,130.0052,130.3239,41560.0
2021-07-07 11:55:00,134.96,135.05,134.86,134.89,31684.0,130.3432,130.4301,130.2466,130.2756,31684.0
2021-07-07 12:00:00,134.89,135.19,134.88,135.13,65967.0,130.2756,130.5653,130.2659,130.5074,65967.0
2021-07-07 12:05:00,135.12,135.36,135.11,135.25,38829.0,130.4977,130.7295,130.4881,130.6233,38829.0
2021-07-07 12:10:00,135.28,135.35,135.14,135.28,17935.0,130.6522,130.7199,130.517,130.6522,17935.0
2021-07-07 12:15:00,135.3,135.3,135.03,135.12,26758.0,130.6716,130.6716,130.4108,130.4977,26758.0
2021-07-07 12:20:00,135.16,135.16,134.97,135.14,41005.0,130.5364,130.5364,130.3529,130.517,41005.0
2021-07-07 12:25:00,135.14,135.28,135.06,135.11,28620.0,130.517,130.6522,130.4398,130.4881,28620.0
2021-07-07 12:30:00,135.12,135.12,134.95,135.12,34732.0,130.4977,130.4977,130.3335,130.4977,34732.0
2021-07-07 12:35:00,135.17,135.2,135.04,135.14,22605.0,130.546,130.575,130.4205,130.517,22605.0
2021-07-07 12:40:00,135.15,135.18,135.0,135.0,20625.0,130.5267,130.5557,130.3818,130.3818,20625.0
2021-07-07 12:45:00,135.01,135.07,134.9,135.03,14276.0,130.3915,130.4494,130.2852,130.4108,14276.0
2021-07-07 12:50:00,135.03,135.19,135.02,135.19,21726.0,130.4108,130.5653,130.4011,130.5653,21726.0
2021-07-07 12:55:00,135.19,135.22,134.95,135.03,22796.0,130.5653,130.5943,130.3335,130.4108,22796.0
2021-07-07 13:00:00,135.06,135.08,134.93,134.99,15288.0,130.4398,130.4591,130.3142,130.3722,15288.0
2021-07-07 13:05:00,134.96,135.0,134.85,134.87,21869.0,130.3432,130.3818,130.237,130.2563,21869.0
2021-07-07 13:10:00,134.87,135.04,134.8,134.96,28159.0,130.2563,130.4205,130.1887,130.3432,28159.0
2021-07-07 13:15:00,134.96,135.06,134.92,135.01,15130.0,130.3432,130.4398,130.3046,130.3915,15130.0
2021-07-07 13:20:00,135.02,135.08,134.89,135.03,25788.0,130.4011,130.4591,130.2756,130.4108,25788.0
2021-07-07 13:25:00,135.03,135.13,134.94,134.97,16805.0,130.4108,130.5074,130.3239,130.3529,16805.0
2021-07-07 13:30:00,134.94,135.07,134.81,135.06,19988.0,130.3239,130.4494,130.1983,130.4398,19988.0
2021-07-07 13:35:00,135.07,135.08,134.89,135.0,20223.0,130.4494,130.4591,130.2756,130.3818,20223.0
2021-07-07 13:40:00,134.98,134.98,134.86,134.97,16911.0,130.3625,130.3625,130.2466,130.3529,16911.0
2021-07-07 13:45:00,134.97,135.06,134.97,135.02,49800.0,130.3529,130.4398,130.3529,130.4011,49800.0
2021-07-07 13:50:00,135.02,135.3,134.96,135.24,27113.0,130.4011,130.6716,130.3432,130.6136,27113.0
2021-07-07 13:55:00,135.24,135.24,134.95,134.99,24388.0,130.6136,130.6136,130.3335,130.3722,24388.0
2021-07-07 14:00:00,135.0,135.49,135.0,135.37,41354.0,130.3818,130.8551,130.3818,130.7392,41354.0
2021-07-07 14:05:00,135.36,135.43,135.25,135.38,23091.0,130.7295,130.7971,130.6233,130.7488,23091.0
2021-07-07 14:10:00,135.4,135.42,135.06,135.09,43094.0,130.7681,130.7875,130.4398,130.4687,43094.0
2021-07-07 14:15:00,135.07,135.27,134.9,135.25,24723.0,130.4494,130.6426,130.2852,130.6233,24723.0
2021-07-07 14:20:00,135.27,135.27,135.07,135.1,23128.0,130.6426,130.6426,130.4494,130.4784,23128.0
2021-07-07 14:25:00,135.13,135.25,134.97,134.97,39988.0,130.5074,130.6233,130.3529,130.3529,39988.0
2021-07-07 14:30:00,134.94,135.04,134.85,134.99,29855.0,130.3239,130.4205,130.237,130.3722,29855.0
2021-07-07 14:35:00,134.97,135.01,134.7,134.71,36689.0,130.3529,130.3915,130.0921,130.1017,36689.0
2021-07-07 14:40:00,134.73,134.98,134.73,134.91,28078.0,130.1211,130.3625,130.1211,130.2949,28078.0
2021-07-07 14:45:00,134.91,135.1,134.88,135.09,27431.0,130.2949,130.4784,130.2659,130.4687,27431.0
2021-07-07 14:50:00,135.09,135.13,135.0,135.04,22070.0,130.4687,130.5074,130.3818,130.4205,22070.0
2021-07-07 14:55:00,135.04,135.28,135.04,135.21,40984.0,130.4205,130.6522,130.4205,130.5846,40984.0
2021-07-07 15:00:00,135.2,135.24,135.13,135.15,50510.0,130.575,130.6136,130.5074,130.5267,50510.0
2021-07-07 15:05:00,135.17,135.24,135.17,135.23,17397.0,130.546,130.6136,130.546,130.604,17397.0
2021-07-07 15:10:00,135.24,135.32,135.2,135.21,34600.0,130.6136,130.6909,130.575,130.5846,34600.0
2021-07-07 15:15:00,135.22,135.35,135.18,135.19,31120.0,130.5943,130.7199,130.5557,130.5653,31120.0
2021-07-07 15:20:00,135.19,135.37,135.12,135.14,39242.0,130.5653,130.7392,130.4977,130.517,39242.0
2021-07-07 15:25:00,135.14,135.16,134.99,135.01,36628.0,130.517,130.5364,130.3722,130.3915,36628.0
2021-07-07 15:30:00,135.01,135.09,134.9,135.03,48531.0,130.3915,130.4687,130.2852,130.4108,48531.0
2021-07-07 15:35:00,135.05,135.06,134.9,134.95,55029.0,130.4301,130.4398,130.2852,130.3335,55029.0
2021-07-07 15:40:00,134.96,135.04,134.84,134.89,45103.0,130.3432,130.4205,130.2273,130.2756,45103.0
2021-07-07 15:45:00,134.9,134.97,134.84,134.9,49586.0,130.2852,130.3529,130.2273,130.2852,49586.0
2021-07-07 15:50:00,134.9,135.07,134.86,134.96,124053.0,130.2852,130.4494,130.2466,130.3432,124053.0
2021-07-07 15:55:00,134.96,134.96,134.7,134.87,159545.0,130.3432,130.3432,130.0921,130.2563,159545.0
2021-07-08 09:30:00,131.76,131.81,130.4,130.53,430364.0,127.2527,127.301,125.9392,126.0647,430364.0
2021-07-08 09:35:00,130.6,131.0,130.12,130.34,172407.0,126.1323,126.5187,125.6688,125.8812,172407.0
2021-07-08 09:40:00,130.39,130.67,130.04,130.07,161414.0,125.9295,126.1999,125.5915,125.6205,161414.0
2021-07-08 09:45:00,130.04,130.34,129.72,130.27,154463.0,125.5915,125.8812,125.2824,125.8136,154463.0
2021-07-08 09:50:00,130.24,131.28,130.15,131.28,114842.0,125.7847,126.7891,125.6977,126.7891,114842.0
2021-07-08 09:55:00,131.28,131.96,131.17,131.93,106217.0,126.7891,127.4458,126.6828,127.4168,106217.0
2021-07-08 10:00:00,131.92,131.97,131.25,131.56,86460.0,127.4072,127.4555,126.7601,127.0595,86460.0
2021-07-08 10:05:00,131.6,131.77,131.18,131.27,60544.0,127.0981,127.2623,126.6925,126.7794,60544.0
2021-07-08 10:10:00,131.26,131.69,131.14,131.54,47336.0,126.7698,127.1851,126.6539,127.0402,47336.0
2021-07-08 10:15:00,131.5,131.73,131.35,131.7,53069.0,127.0016,127.2237,126.8567,127.1947,53069.0
2021-07-08 10:20:00,131.69,131.7,130.92,131.26,73436.0,127.1851,127.1947,126.4414,126.7698,73436.0
2021-07-08 10:25:00,131.24,132.33,131.16,132.31,102618.0,126.7504,127.8032,126.6732,127.7838,102618.0
2021-07-08 10:30:00,132.35,132.76,132.32,132.69,82838.0,127.8225,128.2185,127.7935,128.1508,82838.0
2021-07-08 10:35:00,132.76,132.81,132.01,132.28,97624.0,128.2185,128.2667,127.4941,127.7549,97624.0
2021-07-08 10:40:00,132.26,132.79,132.15,132.77,66832.0,127.7356,128.2474,127.6293,128.2281,66832.0
2021-07-08 10:45:00,132.73,132.9,132.48,132.54,59300.0,128.1895,128.3537,127.948,128.006,59300.0
2021-07-08 10:50:00,132.55,133.04,132.45,133.04,45289.0,128.0156,128.4889,127.9191,128.4889,45289.0
2021-07-08 10:55:00,133.0,133.05,132.38,132.5,40702.0,128.4502,128.4985,127.8515,127.9673,40702.0
2021-07-08 11:00:00,132.53,132.91,132.4,132.9,37515.0,127.9963,128.3633,127.8708,128.3537,37515.0
2021-07-08 11:05:00,132.93,133.29,132.93,133.26,68275.0,128.3826,128.7303,128.3826,128.7013,68275.0
2021-07-08 11:10:00,133.27,133.49,133.24,133.41,45212.0,128.711,128.9235,128.682,128.8462,45212.0
2021-07-08 11:15:00,133.45,133.45,133.12,133.28,43254.0,128.8848,128.8848,128.5661,128.7207,43254.0
2021-07-08 11:20:00,133.26,133.37,133.04,133.22,41719.0,128.7013,128.8076,128.4889,128.6627,41719.0
2021-07-08 11:25:00,133.21,133.46,133.14,133.42,24535.0,128.6531,128.8945,128.5855,128.8559,24535.0
2021-07-08 11:30:00,133.41,133.47,133.19,133.34,21056.0,128.8462,128.9042,128.6337,128.7786,21056.0
2021-07-08 11:35:00,133.36,133.8,133.29,133.75,34128.0,128.7979,129.2229,128.7303,129.1746,34128.0
2021-07-08 11:40:00,133.74,133.8,133.53,133.56,24883.0,129.1649,129.2229,128.9621,128.9911,24883.0
2021-07-08 11:45:00,133.56,133.82,133.56,133.78,38820.0,128.9911,129.2422,128.9911,129.2036,38820.0
2021-07-08 11:50:00,133.78,133.92,133.72,133.9,37921.0,129.2036,129.3388,129.1456,129.3195,37921.0
2021-07-08 11:55:00,133.87,133.94,133.71,133.91,19175.0,129.2905,129.3581,129.136,129.3291,19175.0
2021-07-08 12:00:00,133.93,133.98,133.78,133.83,24945.0,129.3484,129.3967,129.2036,129.2518,24945.0
2021-07-08 12:05:00,133.83,134.15,133.83,134.11,31988.0,129.2518,129.5609,129.2518,129.5223,31988.0
2021-07-08 12:10:00,134.1,134.2,133.98,134.12,29344.0,129.5126,129.6092,129.3967,129.5319,29344.0
2021-07-08 12:15:00,134.15,134.22,133.89,134.05,25923.0,129.5609,129.6285,129.3098,129.4643,25923.0
2021-07-08 12:20:00,134.03,134.25,134.02,134.1,22906.0,129.445,129.6575,129.4353,129.5126,22906.0
2021-07-08 12:25:00,134.1,134.28,134.06,134.28,20961.0,129.5126,129.6865,129.474,129.6865,20961.0
2021-07-08 12:30:00,134.26,134.39,134.19,134.3,41212.0,129.6671,129.7927,129.5995,129.7058,41212.0
2021-07-08 12:35:00,134.3,134.32,134.12,134.12,34545.0,129.7058,129.7251,129.5319,129.5319,34545.0
2021-07-08 12:40:00,134.15,134.18,134.0,134.05,21580.0,129.5609,129.5899,129.416,129.4643,21580.0
2021-07-08 12:45:00,134.07,134.08,133.79,133.89,40198.0,129.4836,129.4933,129.2132,129.3098,40198.0
2021-07-08 12:50:00,133.89,134.07,133.86,134.02,24364.0,129.3098,129.4836,129.2808,129.4353,24364.0
2021-07-08 12:55:00,134.03,134.06,133.76,133.77,24463.0,129.445,129.474,129.1842,129.1939,24463.0
2021-07-08 13:00:00,133.81,133.91,133.73,133.74,12213.0,129.2325,129.3291,129.1553,129.1649,12213.0
2021-07-08 13:05:00,133.75,133.95,133.75,133.79,25280.0,129.1746,129.3677,129.1746,129.2132,25280.0
2021-07-08 13:10:00,133.82,133.86,133.4,133.43,47215.0,129.2422,129.2808,128.8366,128.8655,47215.0
2021-07-08 13:15:00,133.43,133.63,133.42,133.55,25524.0,128.8655,129.0587,128.8559,128.9814,25524.0
2021-07-08 13:20:00,133.49,133.58,133.44,133.47,37649.0,128.9235,129.0104,128.8752,128.9042,37649.0
2021-07-08 13:25:00,133.48,133.78,133.48,133.73,21488.0,128.9138,129.2036,128.9138,129.1553,21488.0
2021-07-08 13:30:00,133.75,133.8,133.59,133.64,33069.0,129.1746,129.2229,129.0201,129.0683,33069.0
2021-07-08 13:35:00,133.65,133.66,133.47,133.51,78689.0,129.078,129.0877,128.9042,128.9428,78689.0
2021-07-08 13:40:00,133.49,133.52,133.37,133.42,28509.0,128.9235,128.9525,128.8076,128.8559,28509.0
2021-07-08 13:45:00,133.41,133.49,133.3,133.31,63993.0,128.8462,128.9235,128.74,128.7496,63993.0
2021-07-08 13:50:00,133.31,133.37,133.09,133.28,90021.0,128.7496,128.8076,128.5372,128.7207,90021.0
2021-07-08 13:55:00,133.25,133.25,132.92,132.93,51445.0,128.6917,128.6917,128.373,128.3826,51445.0
2021-07-08 14:00:00,132.99,133.0,132.63,132.75,111400.0,128.4406,128.4502,128.0929,128.2088,111400.0
2021-07-08 14:05:00,132.75,132.76,132.41,132.45,30795.0,128.2088,128.2185,127.8804,127.9191,30795.0
2021-07-08 14:10:00,132.48,132.61,132.41,132.42,51766.0,127.948,128.0736,127.8804,127.8901,51766.0
2021-07-08 14:15:00,132.42,132.5,132.21,132.26,54609.0,127.8901,127.9673,127.6873,127.7356,54609.0
2021-07-08 14:20:00,132.25,132.33,132.07,132.13,42732.0,127.7259,127.8032,127.5521,127.61,42732.0
2021-07-08 14:25:00,132.13,132.23,132.06,132.16,49957.0,127.61,127.7066,127.5424,127.639,49957.0
2021-07-08 14:30:00,132.18,132.19,131.88,132.05,70755.0,127.6583,127.668,127.3686,127.5327,70755.0
2021-07-08 14:35:00,132.04,132.13,131.93,132.01,47854.0,127.5231,127.61,127.4168,127.4941,47854.0
2021-07-08 14:40:00,132.0,132.17,131.9,132.16,60924.0,127.4845,127.6486,127.3879,127.639,60924.0
2021-07-08 14:45:00,132.16,132.16,131.67,131.68,70784.0,127.639,127.639,127.1657,127.1754,70784.0
2021-07-08 14:50:00,131.7,131.8,131.6,131.67,71281.0,127.1947,127.2913,127.0981,127.1657,71281.0
2021-07-08 14:55:00,131.69,131.9,131.64,131.79,91053.0,127.1851,127.3879,127.1368,127.2816,91053.0
2021-07-08 15:00:00,131.79,131.95,131.76,131.95,45674.0,127.2816,127.4362,127.2527,127.4362,45674.0
2021-07-08 15:05:00,131.96,132.21,131.91,132.19,263796.0,127.4458,127.6873,127.3975,127.668,263796.0
2021-07-08 15:10:00,132.2,132.31,132.02,132.05,42241.0,127.6776,127.7838,127.5038,127.5327,42241.0
2021-07-08 15:15:00,132.05,132.06,131.81,131.91,50293.0,127.5327,127.5424,127.301,127.3975,50293.0
2021-07-08 15:20:00,131.92,132.02,131.86,131.94,33294.0,127.4072,127.5038,127.3492,127.4265,33294.0
2021-07-08 15:25:00,131.94,132.08,131.92,132.03,50742.0,127.4265,127.5617,127.4072,127.5134,50742.0
2021-07-08 15:30:00,132.05,132.13,131.93,132.04,67600.0,127.5327,127.61,127.4168,127.5231,67600.0
2021-07-08 15:35:00,132.03,132.28,132.03,132.21,181148.0,127.5134,127.7549,127.5134,127.6873,181148.0
2021-07-08 15:40:00,132.2,132.2,131.95,131.99,79296.0,127.6776,127.6776,127.4362,127.4748,79296.0
2021-07-08 15:45:00,131.98,132.09,131.9,131.94,51253.0,127.4651,127.5714,127.3879,127.4265,51253.0
2021-07-08 15:50:00,131.9,132.27,131.87,132.08,184749.0,127.3879,127.7452,127.3589,127.5617,184749.0
2021-07-08 15:55:00,132.08,132.55,132.08,132.54,212510.0,127.5617,128.0156,127.5617,128.006,212510.0
2021-07-09 09:30:00,133.4,133.51,132.47,132.52,178974.0,128.8366,128.9428,127.9384,127.9867,178974.0
2021-07-09 09:35:00,132.45,132.59,132.08,132.35,75953.0,127.9191,128.0543,127.5617,127.8225,75953.0
2021-07-09 09:40:00,132.29,133.14,132.25,133.14,74431.0,127.7645,128.5855,127.7259,128.5855,74431.0
2021-07-09 09:45:00,133.16,133.5,133.04,133.17,57843.0,128.6048,128.9331,128.4889,128.6144,57843.0
2021-07-09 09:50:00,133.19,133.55,133.0,133.43,110005.0,128.6337,128.9814,128.4502,128.8655,110005.0
2021-07-09 09:55:00,133.37,133.52,133.2,133.35,48678.0,128.8076,128.9525,128.6434,128.7883,48678.0
2021-07-09 10:00:00,133.47,133.78,133.42,133.78,56039.0,128.9042,129.2036,128.8559,129.2036,56039.0
2021-07-09 10:05:00,133.79,133.97,133.5,133.85,95217.0,129.2132,129.3871,128.9331,129.2712,95217.0
2021-07-09 10:10:00,133.83,133.96,133.45,133.76,54976.0,129.2518,129.3774,128.8848,129.1842,54976.0
2021-07-09 10:15:00,133.77,134.1,133.6,134.1,124885.0,129.1939,129.5126,129.0297,129.5126,124885.0
2021-07-09 10:20:00,134.09,134.3,134.01,134.1,54689.0,129.503,129.7058,129.4257,129.5126,54689.0
2021-07-09 10:25:00,134.1,134.22,133.96,133.96,59053.0,129.5126,129.6285,129.3774,129.3774,59053.0
2021-07-09 10:30:00,133.97,134.58,133.97,134.49,88599.0,129.3871,129.9762,129.3871,129.8893,88599.0
2021-07-09 10:35:00,134.52,134.68,134.26,134.29,75060.0,129.9182,130.0728,129.6671,129.6961,75060.0
2021-07-09 10:40:00,134.3,134.31,133.9,134.04,40996.0,129.7058,129.7154,129.3195,129.4547,40996.0
2021-07-09 10:45:00,134.04,134.1,133.86,133.9,24236.0,129.4547,129.5126,129.2808,129.3195,24236.0
2021-07-09 10:50:00,133.91,133.98,133.75,133.96,44007.0,129.3291,129.3967,129.1746,129.3774,44007.0
2021-07-09 10:55:00,133.95,134.04,133.74,133.92,41283.0,129.3677,129.4547,129.1649,129.3388,41283.0
2021-07-09 11:00:00,133.96,134.11,133.9,133.99,22133.0,129.3774,129.5223,129.3195,129.4064,22133.0
2021-07-09 11:05:00,134.0,134.34,133.99,134.34,41592.0,129.416,129.7444,129.4064,129.7444,41592.0
2021-07-09 11:10:00,134.34,134.51,134.16,134.29,70869.0,129.7444,129.9086,129.5706,129.6961,70869.0
2021-07-09 11:15:00,134.27,134.48,134.21,134.43,45542.0,129.6768,129.8796,129.6188,129.8313,45542.0
2021-07-09 11:20:00,134.44,134.73,134.42,134.72,38047.0,129.841,130.1211,129.8217,130.1114,38047.0
2021-07-09 11:25:00,134.73,134.73,134.45,134.53,47767.0,130.1211,130.1211,129.8506,129.9279,47767.0
2021-07-09 11:30:00,134.54,134.7,134.53,134.61,31539.0,129.9376,130.0921,129.9279,130.0052,31539.0
2021-07-09 11:35:00,134.64,134.8,134.61,134.66,32936.0,130.0341,130.1887,130.0052,130.0535,32936.0
2021-07-09 11:40:00,134.66,134.89,134.55,134.84,58651.0,130.0535,130.2756,129.9472,130.2273,58651.0
2021-07-09 11:45:00,134.85,134.94,134.65,134.73,39914.0,130.237,130.3239,130.0438,130.1211,39914.0
2021-07-09 11:50:00,134.73,134.87,134.73,134.75,22889.0,130.1211,130.2563,130.1211,130.1404,22889.0
2021-07-09 11:55:00,134.75,134.76,134.56,134.73,36457.0,130.1404,130.15,129.9569,130.1211,36457.0
2021-07-09 12:00:00,134.74,134.8,134.69,134.79,15521.0,130.1307,130.1887,130.0824,130.179,15521.0
2021-07-09 12:05:00,134.78,134.8,134.69,134.78,19828.0,130.1694,130.1887,130.0824,130.1694,19828.0
2021-07-09 12:10:00,134.78,134.94,134.77,134.92,33215.0,130.1694,130.3239,130.1597,130.3046,33215.0
2021-07-09 12:15:00,134.92,134.97,134.82,134.88,52817.0,130.3046,130.3529,130.208,130.2659,52817.0
2021-07-09 12:20:00,134.88,134.89,134.74,134.79,43008.0,130.2659,130.2756,130.1307,130.179,43008.0
2021-07-09 12:25:00,134.79,134.98,134.79,134.89,35728.0,130.179,130.3625,130.179,130.2756,35728.0
2021-07-09 12:30:00,134.9,134.9,134.5,134.75,93957.0,130.2852,130.2852,129.8989,130.1404,93957.0
2021-07-09 12:35:00,134.75,134.83,134.66,134.83,21371.0,130.1404,130.2176,130.0535,130.2176,21371.0
2021-07-09 12:40:00,134.88,135.13,134.88,135.12,33360.0,130.2659,130.5074,130.2659,130.4977,33360.0
2021-07-09 12:45:00,135.1,135.15,135.02,135.06,22719.0,130.4784,130.5267,130.4011,130.4398,22719.0
2021-07-09 12:50:00,135.08,135.13,135.05,135.08,24106.0,130.4591,130.5074,130.4301,130.4591,24106.0
2021-07-09 12:55:00,135.09,135.15,134.98,134.98,27408.0,130.4687,130.5267,130.3625,130.3625,27408.0
2021-07-09 13:00:00,134.97,135.0,134.89,134.9,20102.0,130.3529,130.3818,130.2756,130.2852,20102.0
2021-07-09 13:05:00,134.93,134.95,134.82,134.93,22856.0,130.3142,130.3335,130.208,130.3142,22856.0
2021-07-09 13:10:00,134.97,135.1,134.9,134.9,34826.0,130.3529,130.4784,130.2852,130.2852,34826.0
2021-07-09 13:15:00,134.95,134.96,134.82,134.88,9022.0,130.3335,130.3432,130.208,130.2659,9022.0
2021-07-09 13:20:00,134.88,134.94,134.87,134.92,7576.0,130.2659,130.3239,130.2563,130.3046,7576.0
2021-07-09 13:25:00,134.9,135.05,134.89,135.05,9149.0,130.2852,130.4301,130.2756,130.4301,9149.0
2021-07-09 13:30:00,135.05,135.1,135.01,135.01,12870.0,130.4301,130.4784,130.3915,130.3915,12870.0
2021-07-09 13:35:00,135.04,135.07,134.99,135.05,15395.0,130.4205,130.4494,130.3722,130.4301,15395.0
2021-07-09 13:40:00,135.07,135.19,135.05,135.13,13052.0,130.4494,130.5653,130.4301,130.5074,13052.0
2021-07-09 13:45:00,135.16,135.2,135.11,135.14,12746.0,130.5364,130.575,130.4881,130.517,12746.0
2021-07-09 13:50:00,135.13,135.13,134.98,134.99,18026.0,130.5074,130.5074,130.3625,130.3722,18026.0
2021-07-09 13:55:00,134.97,135.0,134.88,134.93,33860.0,130.3529,130.3818,130.2659,130.3142,33860.0
2021-07-09 14:00:00,134.94,135.07,134.91,134.98,18100.0,130.3239,130.4494,130.2949,130.3625,18100.0
2021-07-09 14:05:00,134.96,135.0,134.83,134.86,14461.0,130.3432,130.3818,130.2176,130.2466,14461.0
2021-07-09 14:10:00,134.86,134.87,134.74,134.78,25930.0,130.2466,130.2563,130.1307,130.1694,25930.0
2021-07-09 14:15:00,134.8,134.93,134.77,134.93,12231.0,130.1887,130.3142,130.1597,130.3142,12231.0
2021-07-09 14:20:00,134.93,134.97,134.83,134.96,32219.0,130.3142,130.3529,130.2176,130.3432,32219.0
2021-07-09 14:25:00,134.95,135.08,134.85,135.01,41727.0,130.3335,130.4591,130.237,130.3915,41727.0
2021-07-09 14:30:00,135.02,135.06,134.99,135.03,25716.0,130.4011,130.4398,130.3722,130.4108,25716.0
2021-07-09 14:35:00,135.03,135.22,134.99,135.2,14974.0,130.4108,130.5943,130.3722,130.575,14974.0
2021-07-09 14:40:00,135.19,135.27,135.17,135.17,24920.0,130.5653,130.6426,130.546,130.546,24920.0
2021-07-09 14:45:00,135.16,135.21,135.1,135.11,12358.0,130.5364,130.5846,130.4784,130.4881,12358.0
2021-07-09 14:50:00,135.11,135.19,135.1,135.15,13075.0,130.4881,130.5653,130.4784,130.5267,13075.0
2021-07-09 14:55:00,135.15,135.22,135.13,135.19,19303.0,130.5267,130.5943,130.5074,130.5653,19303.0
2021-07-09 15:00:00,135.2,135.26,135.01,135.15,45903.0,130.575,130.6329,130.3915,130.5267,45903.0
2021-07-09 15:05:00,135.14,135.36,135.13,135.35,59768.0,130.517,130.7295,130.5074,130.7199,59768.0
2021-07-09 15:10:00,135.36,135.38,135.26,135.28,18912.0,130.7295,130.7488,130.6329,130.6522,18912.0
2021-07-09 15:15:00,135.29,135.3,135.24,135.3,21804.0,130.6619,130.6716,130.6136,130.6716,21804.0
2021-07-09 15:20:00,135.29,135.3,135.17,135.22,26072.0,130.6619,130.6716,130.546,130.5943,26072.0
2021-07-09 15:25:00,135.22,135.23,135.09,135.14,43238.0,130.5943,130.604,130.4687,130.517,43238.0
2021-07-09 15:30:00,135.13,135.18,135.03,135.04,28992.0,130.5074,130.5557,130.4108,130.4205,28992.0
2021-07-09 15:35:00,135.06,135.15,135.05,135.05,46024.0,130.4398,130.5267,130.4301,130.4301,46024.0
2021-07-09 15:40:00,135.05,135.05,134.92,134.93,70126.0,130.4301,130.4301,130.3046,130.3142,70126.0
2021-07-09 15:45:00,134.92,135.04,134.87,135.03,50598.0,130.3046,130.4205,130.2563,130.4108,50598.0
2021-07-09 15:50:00,135.05,135.16,134.88,135.12,125565.0,130.4301,130.5364,130.2659,130.4977,125565.0
2021-07-09 15:55:00,135.11,135.18,134.75,134.9,294381.0,130.4881,130.5557,130.1404,130.2852,294381.0
2021-07-12 09:30:00,136.2,136.2,134.67,136.2,304167.0,131.5408,131.5408,130.0631,131.5408,304167.0
2021-07-12 09:35:00,136.17,136.36,135.74,135.96,88885.0,131.5118,131.6953,131.0965,131.309,88885.0
2021-07-12 09:40:00,135.97,135.97,135.14,135.92,94394.0,131.3186,131.3186,130.517,131.2704,94394.0
2021-07-12 09:45:00,135.94,136.02,135.55,136.0,86160.0,131.2897,131.3669,130.913,131.3476,86160.0
2021-07-12 09:50:00,135.99,136.22,135.93,136.06,88855.0,131.338,131.5601,131.28,131.4056,88855.0
2021-07-12 09:55:00,136.09,136.42,136.03,136.29,95328.0,131.4345,131.7532,131.3766,131.6277,95328.0
2021-07-12 10:00:00,136.26,136.57,136.07,136.5,57033.0,131.5987,131.8981,131.4152,131.8305,57033.0
2021-07-12 10:05:00,136.52,136.54,136.26,136.37,37271.0,131.8498,131.8691,131.5987,131.705,37271.0
2021-07-12 10:10:00,136.33,136.33,135.77,135.99,69359.0,131.6663,131.6663,131.1255,131.338,69359.0
2021-07-12 10:15:00,135.99,136.28,135.66,135.74,42939.0,131.338,131.618,131.0192,131.0965,42939.0
2021-07-12 10:20:00,135.72,135.82,135.32,135.48,69496.0,131.0772,131.1738,130.6909,130.8454,69496.0
2021-07-12 10:25:00,135.47,135.68,135.33,135.61,53873.0,130.8357,131.0386,130.7005,130.971,53873.0
2021-07-12 10:30:00,135.62,135.89,135.59,135.85,39204.0,130.9806,131.2414,130.9516,131.2027,39204.0
2021-07-12 10:35:00,135.91,136.05,135.82,135.99,31093.0,131.2607,131.3959,131.1738,131.338,31093.0
2021-07-12 10:40:00,136.0,136.16,135.89,136.01,32697.0,131.3476,131.5021,131.2414,131.3573,32697.0
2021-07-12 10:45:00,135.98,136.14,135.78,135.88,56390.0,131.3283,131.4828,131.1351,131.2317,56390.0
2021-07-12 10:50:00,135.87,135.9,135.6,135.61,66088.0,131.2221,131.251,130.9613,130.971,66088.0
2021-07-12 10:55:00,135.62,135.71,135.6,135.61,45871.0,130.9806,131.0675,130.9613,130.971,45871.0
2021-07-12 11:00:00,135.62,135.88,135.52,135.84,48568.0,130.9806,131.2317,130.884,131.1931,48568.0
2021-07-12 11:05:00,135.84,135.97,135.62,135.95,26687.0,131.1931,131.3186,130.9806,131.2993,26687.0
2021-07-12 11:10:00,135.95,135.99,135.81,135.83,27090.0,131.2993,131.338,131.1641,131.1834,27090.0
2021-07-12 11:15:00,135.84,136.07,135.76,136.03,42649.0,131.1931,131.4152,131.1158,131.3766,42649.0
2021-07-12 11:20:00,136.02,136.21,135.94,136.15,37632.0,131.3669,131.5504,131.2897,131.4925,37632.0
2021-07-12 11:25:00,136.15,136.25,135.91,135.92,56144.0,131.4925,131.5891,131.2607,131.2704,56144.0
2021-07-12 11:30:00,135.98,136.04,135.88,136.03,29607.0,131.3283,131.3862,131.2317,131.3766,29607.0
2021-07-12 11:35:00,136.07,136.15,136.01,136.1,26515.0,131.4152,131.4925,131.3573,131.4442,26515.0
2021-07-12 11:40:00,136.09,136.46,136.06,136.45,43600.0,131.4345,131.7919,131.4056,131.7822,43600.0
2021-07-12 11:45:00,136.46,136.75,136.44,136.73,33213.0,131.7919,132.072,131.7726,132.0526,33213.0
2021-07-12 11:50:00,136.75,136.84,136.61,136.82,31430.0,132.072,132.1589,131.9367,132.1396,31430.0
2021-07-12 11:55:00,136.79,136.84,136.66,136.69,23072.0,132.1106,132.1589,131.985,132.014,23072.0
2021-07-12 12:00:00,136.67,136.69,136.55,136.59,23678.0,131.9947,132.014,131.8788,131.9174,23678.0
2021-07-12 12:05:00,136.57,136.63,136.42,136.44,28846.0,131.8981,131.9561,131.7532,131.7726,28846.0
2021-07-12 12:10:00,136.43,136.56,136.35,136.54,29089.0,131.7629,131.8885,131.6856,131.8691,29089.0
2021-07-12 12:15:00,136.54,136.68,136.5,136.63,20802.0,131.8691,132.0044,131.8305,131.9561,20802.0
2021-07-12 12:20:00,136.63,136.67,136.57,136.65,12590.0,131.9561,131.9947,131.8981,131.9754,12590.0
2021-07-12 12:25:00,136.66,136.75,136.64,136.64,11609.0,131.985,132.072,131.9657,131.9657,11609.0
2021-07-12 12:30:00,136.65,136.88,136.64,136.87,35963.0,131.9754,132.1975,131.9657,132.1879,35963.0
2021-07-12 12:35:00,136.88,136.95,136.82,136.87,19047.0,132.1975,132.2651,132.1396,132.1879,19047.0
2021-07-12 12:40:00,136.91,136.91,136.69,136.72,22279.0,132.2265,132.2265,132.014,132.043,22279.0
2021-07-12 12:45:00,136.74,136.74,136.54,136.57,21393.0,132.0623,132.0623,131.8691,131.8981,21393.0
2021-07-12 12:50:00,136.56,136.58,136.5,136.55,13192.0,131.8885,131.9078,131.8305,131.8788,13192.0
2021-07-12 12:55:00,136.54,136.54,136.44,136.45,17473.0,131.8691,131.8691,131.7726,131.7822,17473.0
2021-07-12 13:00:00,136.45,136.52,136.33,136.46,15320.0,131.7822,131.8498,131.6663,131.7919,15320.0
2021-07-12 13:05:00,136.46,136.52,136.32,136.34,17090.0,131.7919,131.8498,131.6567,131.676,17090.0
2021-07-12 13:10:00,136.34,136.44,136.27,136.44,14873.0,131.676,131.7726,131.6084,131.7726,14873.0
2021-07-12 13:15:00,136.44,136.51,136.35,136.39,13442.0,131.7726,131.8402,131.6856,131.7243,13442.0
2021-07-12 13:20:00,136.4,136.47,136.33,136.4,14338.0,131.7339,131.8015,131.6663,131.7339,14338.0
2021-07-12 13:25:00,136.4,136.53,136.35,136.53,10371.0,131.7339,131.8595,131.6856,131.8595,10371.0
2021-07-12 13:30:00,136.51,136.72,136.49,136.71,13271.0,131.8402,132.043,131.8209,132.0333,13271.0
2021-07-12 13:35:00,136.71,136.76,136.7,136.76,11961.0,132.0333,132.0816,132.0237,132.0816,11961.0
2021-07-12 13:40:00,136.76,136.8,136.73,136.76,11938.0,132.0816,132.1202,132.0526,132.0816,11938.0
2021-07-12 13:45:00,136.75,136.78,136.65,136.67,16164.0,132.072,132.1009,131.9754,131.9947,16164.0
2021-07-12 13:50:00,136.68,136.78,136.67,136.72,18604.0,132.0044,132.1009,131.9947,132.043,18604.0
2021-07-12 13:55:00,136.75,136.81,136.71,136.8,18090.0,132.072,132.1299,132.0333,132.1202,18090.0
2021-07-12 14:00:00,136.8,136.87,136.77,136.86,17394.0,132.1202,132.1879,132.0913,132.1782,17394.0
2021-07-12 14:05:00,136.86,136.96,136.85,136.93,17848.0,132.1782,132.2748,132.1685,132.2458,17848.0
2021-07-12 14:10:00,136.95,137.03,136.94,136.99,33235.0,132.2651,132.3424,132.2555,132.3037,33235.0
2021-07-12 14:15:00,136.99,137.0,136.9,136.95,14128.0,132.3037,132.3134,132.2168,132.2651,14128.0
2021-07-12 14:20:00,136.95,136.97,136.74,136.75,45861.0,132.2651,132.2844,132.0623,132.072,45861.0
2021-07-12 14:25:00,136.74,136.75,136.48,136.52,55002.0,132.0623,132.072,131.8112,131.8498,55002.0
2021-07-12 14:30:00,136.53,136.72,136.53,136.61,29953.0,131.8595,132.043,131.8595,131.9367,29953.0
2021-07-12 14:35:00,136.6,136.69,136.43,136.48,27247.0,131.9271,132.014,131.7629,131.8112,27247.0
2021-07-12 14:40:00,136.48,136.62,136.44,136.61,15474.0,131.8112,131.9464,131.7726,131.9367,15474.0
2021-07-12 14:45:00,136.61,136.64,136.53,136.53,38275.0,131.9367,131.9657,131.8595,131.8595,38275.0
2021-07-12 14:50:00,136.53,136.59,136.45,136.5,32077.0,131.8595,131.9174,131.7822,131.8305,32077.0
2021-07-12 14:55:00,136.51,136.51,136.4,136.5,24249.0,131.8402,131.8402,131.7339,131.8305,24249.0
2021-07-12 15:00:00,136.5,136.57,136.41,136.42,19718.0,131.8305,131.8981,131.7436,131.7532,19718.0
2021-07-12 15:05:00,136.41,136.55,136.35,136.55,23406.0,131.7436,131.8788,131.6856,131.8788,23406.0
2021-07-12 15:10:00,136.54,136.54,136.42,136.44,19340.0,131.8691,131.8691,131.7532,131.7726,19340.0
2021-07-12 15:15:00,136.44,136.47,136.4,136.47,20696.0,131.7726,131.8015,131.7339,131.8015,20696.0
2021-07-12 15:20:00,136.47,136.57,136.46,136.56,32588.0,131.8015,131.8981,131.7919,131.8885,32588.0
2021-07-12 15:25:00,136.56,136.65,136.56,136.65,26314.0,131.8885,131.9754,131.8885,131.9754,26314.0
2021-07-12 15:30:00,136.66,136.67,136.52,136.57,29904.0,131.985,131.9947,131.8498,131.8981,29904.0
2021-07-12 15:35:00,136.57,136.76,136.57,136.66,37990.0,131.8981,132.0816,131.8981,131.985,37990.0
2021-07-12 15:40:00,136.66,136.75,136.62,136.67,42854.0,131.985,132.072,131.9464,131.9947,42854.0
2021-07-12 15:45:00,136.66,136.77,136.58,136.75,51758.0,131.985,132.0913,131.9078,132.072,51758.0
2021-07-12 15:50:00,136.76,136.93,136.64,136.84,116486.0,132.0816,132.2458,131.9657,132.1589,116486.0
2021-07-12 15:55:00,136.84,136.92,136.67,136.79,257272.0,132.1589,132.2361,131.9947,132.1106,257272.0
2021-07-13 09:30:00,135.99,136.0,134.83,135.0,299409.0,131.338,131.3476,130.2176,130.3818,299409.0
2021-07-13 09:35:00,134.99,135.04,134.78,134.98,160827.0,130.3722,130.4205,130.1694,130.3625,160827.0
2021-07-13 09:40:00,134.98,136.17,134.75,136.17,119381.0,130.3625,131.5118,130.1404,131.5118,119381.0
2021-07-13 09:45:00,136.17,136.78,135.96,136.16,96841.0,131.5118,132.1009,131.309,131.5021,96841.0
2021-07-13 09:50:00,136.14,136.27,135.87,135.91,41520.0,131.4828,131.6084,131.2221,131.2607,41520.0
2021-07-13 09:55:00,135.89,136.18,135.8,135.93,46322.0,131.2414,131.5215,131.1545,131.28,46322.0
2021-07-13 10:00:00,135.97,136.49,135.96,136.25,57968.0,131.3186,131.8209,131.309,131.5891,57968.0
2021-07-13 10:05:00,136.23,136.41,136.22,136.3,24152.0,131.5697,131.7436,131.5601,131.6374,24152.0
2021-07-13 10:10:00,136.3,136.47,136.2,136.26,44834.0,131.6374,131.8015,131.5408,131.5987,44834.0
2021-07-13 10:15:00,136.26,136.34,136.01,136.04,32196.0,131.5987,131.676,131.3573,131.3862,32196.0
2021-07-13 10:20:00,136.06,136.31,135.96,136.27,42605.0,131.4056,131.647,131.309,131.6084,42605.0
2021-07-13 10:25:00,136.27,136.49,136.25,136.48,34684.0,131.6084,131.8209,131.5891,131.8112,34684.0
2021-07-13 10:30:00,136.5,136.53,136.35,136.43,39324.0,131.8305,131.8595,131.6856,131.7629,39324.0
2021-07-13 10:35:00,136.42,136.47,136.2,136.34,37649.0,131.7532,131.8015,131.5408,131.676,37649.0
2021-07-13 10:40:00,136.32,136.34,135.98,136.05,48158.0,131.6567,131.676,131.3283,131.3959,48158.0
2021-07-13 10:45:00,136.03,136.24,135.93,136.12,32551.0,131.3766,131.5794,131.28,131.4635,32551.0
2021-07-13 10:50:00,136.11,136.33,136.02,136.14,37046.0,131.4539,131.6663,131.3669,131.4828,37046.0
2021-07-13 10:55:00,136.14,136.32,136.13,136.19,32440.0,131.4828,131.6567,131.4732,131.5311,32440.0
2021-07-13 11:00:00,136.2,136.52,136.19,136.43,36075.0,131.5408,131.8498,131.5311,131.7629,36075.0
2021-07-13 11:05:00,136.42,136.51,136.34,136.36,32755.0,131.7532,131.8402,131.676,131.6953,32755.0
2021-07-13 11:10:00,136.4,136.46,136.28,136.33,53738.0,131.7339,131.7919,131.618,131.6663,53738.0
2021-07-13 11:15:00,136.33,136.37,136.11,136.13,32918.0,131.6663,131.705,131.4539,131.4732,32918.0
2021-07-13 11:20:00,136.12,136.3,136.08,136.25,39343.0,131.4635,131.6374,131.4249,131.5891,39343.0
2021-07-13 11:25:00,136.27,136.37,136.25,136.33,21299.0,131.6084,131.705,131.5891,131.6663,21299.0
2021-07-13 11:30:00,136.34,136.4,136.13,136.17,33379.0,131.676,131.7339,131.4732,131.5118,33379.0
2021-07-13 11:35:00,136.21,136.35,136.11,136.34,27998.0,131.5504,131.6856,131.4539,131.676,27998.0
2021-07-13 11:40:00,136.34,136.59,136.33,136.52,36638.0,131.676,131.9174,131.6663,131.8498,36638.0
2021-07-13 11:45:00,136.52,136.7,136.51,136.63,47497.0,131.8498,132.0237,131.8402,131.9561,47497.0
2021-07-13 11:50:00,136.65,136.74,136.53,136.57,22831.0,131.9754,132.0623,131.8595,131.8981,22831.0
2021-07-13 11:55:00,136.59,136.59,136.48,136.52,23540.0,131.9174,131.9174,131.8112,131.8498,23540.0
2021-07-13 12:00:00,136.53,136.55,136.33,136.33,24310.0,131.8595,131.8788,131.6663,131.6663,24310.0
2021-07-13 12:05:00,136.32,136.51,136.3,136.43,21912.0,131.6567,131.8402,131.6374,131.7629,21912.0
2021-07-13 12:10:00,136.42,136.58,136.39,136.58,24954.0,131.7532,131.9078,131.7243,131.9078,24954.0
2021-07-13 12:15:00,136.57,136.62,136.56,136.57,22268.0,131.8981,131.9464,131.8885,131.8981,22268.0
2021-07-13 12:20:00,136.56,136.76,136.55,136.75,15360.0,131.8885,132.0816,131.8788,132.072,15360.0
2021-07-13 12:25:00,136.75,136.77,136.66,136.71,36918.0,132.072,132.0913,131.985,132.0333,36918.0
2021-07-13 12:30:00,136.7,136.84,136.7,136.84,19268.0,132.0237,132.1589,132.0237,132.1589,19268.0
2021-07-13 12:35:00,136.83,136.85,136.74,136.75,17531.0,132.1492,132.1685,132.0623,132.072,17531.0
2021-07-13 12:40:00,136.75,136.82,136.71,136.79,29609.0,132.072,132.1396,132.0333,132.1106,29609.0
2021-07-13 12:45:00,136.78,136.8,136.72,136.77,12230.0,132.1009,132.1202,132.043,132.0913,12230.0
2021-07-13 12:50:00,136.77,136.78,136.66,136.71,20155.0,132.0913,132.1009,131.985,132.0333,20155.0
2021-07-13 12:55:00,136.69,136.79,136.64,136.79,18037.0,132.014,132.1106,131.9657,132.1106,18037.0
2021-07-13 13:00:00,136.78,136.86,136.64,136.66,17814.0,132.1009,132.1782,131.9657,131.985,17814.0
2021-07-13 13:05:00,136.63,136.68,136.52,136.68,16998.0,131.9561,132.0044,131.8498,132.0044,16998.0
2021-07-13 13:10:00,136.68,136.68,136.53,136.64,22449.0,132.0044,132.0044,131.8595,131.9657,22449.0
2021-07-13 13:15:00,136.64,136.67,136.16,136.19,27961.0,131.9657,131.9947,131.5021,131.5311,27961.0
2021-07-13 13:20:00,136.14,136.32,136.09,136.26,15149.0,131.4828,131.6567,131.4345,131.5987,15149.0
2021-07-13 13:25:00,136.27,136.34,136.0,136.22,28413.0,131.6084,131.676,131.3476,131.5601,28413.0
2021-07-13 13:30:00,136.18,136.31,136.11,136.22,24071.0,131.5215,131.647,131.4539,131.5601,24071.0
2021-07-13 13:35:00,136.23,136.25,135.98,136.24,35544.0,131.5697,131.5891,131.3283,131.5794,35544.0
2021-07-13 13:40:00,136.25,136.35,136.05,136.19,41465.0,131.5891,131.6856,131.3959,131.5311,41465.0
2021-07-13 13:45:00,136.11,136.3,136.11,136.15,34288.0,131.4539,131.6374,131.4539,131.4925,34288.0
2021-07-13 13:50:00,136.12,136.2,136.02,136.15,46839.0,131.4635,131.5408,131.3669,131.4925,46839.0
2021-07-13 13:55:00,136.13,136.23,136.13,136.14,17132.0,131.4732,131.5697,131.4732,131.4828,17132.0
2021-07-13 14:00:00,136.13,136.13,135.72,135.92,39767.0,131.4732,131.4732,131.0772,131.2704,39767.0
2021-07-13 14:05:00,135.9,136.04,135.84,136.02,25134.0,131.251,131.3862,131.1931,131.3669,25134.0
2021-07-13 14:10:00,136.03,136.37,136.02,136.37,29265.0,131.3766,131.705,131.3669,131.705,29265.0
2021-07-13 14:15:00,136.33,136.4,136.21,136.37,8961.0,131.6663,131.7339,131.5504,131.705,8961.0
2021-07-13 14:20:00,136.36,136.5,136.29,136.44,25653.0,131.6953,131.8305,131.6277,131.7726,25653.0
2021-07-13 14:25:00,136.48,136.81,136.48,136.79,19598.0,131.8112,132.1299,131.8112,132.1106,19598.0
2021-07-13 14:30:00,136.8,136.92,136.75,136.91,34569.0,132.1202,132.2361,132.072,132.2265,34569.0
2021-07-13 14:35:00,136.94,136.97,136.71,136.74,27835.0,132.2555,132.2844,132.0333,132.0623,27835.0
2021-07-13 14:40:00,136.76,136.81,136.47,136.5,29696.0,132.0816,132.1299,131.8015,131.8305,29696.0
2021-07-13 14:45:00,136.53,136.54,136.32,136.37,24505.0,131.8595,131.8691,131.6567,131.705,24505.0
2021-07-13 14:50:00,136.38,136.43,136.27,136.39,12131.0,131.7146,131.7629,131.6084,131.7243,12131.0
2021-07-13 14:55:00,136.4,136.73,136.4,136.73,22340.0,131.7339,132.0526,131.7339,132.0526,22340.0
2021-07-13 15:00:00,136.71,136.77,136.63,136.68,26647.0,132.0333,132.0913,131.9561,132.0044,26647.0
2021-07-13 15:05:00,136.68,136.73,136.53,136.56,25040.0,132.0044,132.0526,131.8595,131.8885,25040.0
2021-07-13 15:10:00,136.56,136.6,136.36,136.41,19666.0,131.8885,131.9271,131.6953,131.7436,19666.0
2021-07-13 15:15:00,136.42,136.56,136.36,136.53,14886.0,131.7532,131.8885,131.6953,131.8595,14886.0
2021-07-13 15:20:00,136.5,136.6,136.4,136.44,18783.0,131.8305,131.9271,131.7339,131.7726,18783.0
2021-07-13 15:25:00,136.44,136.48,136.31,136.4,27551.0,131.7726,131.8112,131.647,131.7339,27551.0
2021-07-13 15:30:00,136.38,136.46,136.21,136.46,39515.0,131.7146,131.7919,131.5504,131.7919,39515.0
2021-07-13 15:35:00,136.44,136.57,136.37,136.55,32790.0,131.7726,131.8981,131.705,131.8788,32790.0
2021-07-13 15:40:00,136.51,136.57,136.45,136.47,37839.0,131.8402,131.8981,131.7822,131.8015,37839.0
2021-07-13 15:45:00,136.48,136.48,136.26,136.31,37612.0,131.8112,131.8112,131.5987,131.647,37612.0
2021-07-13 15:50:00,136.33,136.41,136.02,136.33,71258.0,131.6663,131.7436,131.3669,131.6663,71258.0
2021-07-13 15:55:00,136.32,136.34,136.09,136.28,139434.0,131.6567,131.676,131.4345,131.618,139434.0
2021-07-14 09:30:00,138.08,139.35,137.81,139.22,278608.0,133.3565,134.583,133.0957,134.4575,278608.0
2021-07-14 09:35:00,139.26,139.88,138.82,139.59,151355.0,134.4961,135.0949,134.0711,134.8148,151355.0
2021-07-14 09:40:00,139.58,139.75,138.61,139.08,94056.0,134.8051,134.9693,133.8683,134.3223,94056.0
2021-07-14 09:45:00,139.05,139.41,138.96,138.96,91360.0,134.2933,134.641,134.2064,134.2064,91360.0
2021-07-14 09:50:00,138.96,138.98,138.29,138.32,106730.0,134.2064,134.2257,133.5593,133.5883,106730.0
2021-07-14 09:55:00,138.32,138.57,138.23,138.28,45747.0,133.5883,133.8297,133.5013,133.5496,45747.0
2021-07-14 10:00:00,138.29,138.73,138.26,138.6,95300.0,133.5593,133.9842,133.5303,133.8587,95300.0
2021-07-14 10:05:00,138.58,138.58,138.12,138.41,78702.0,133.8394,133.8394,133.3951,133.6752,78702.0
2021-07-14 10:10:00,138.41,138.76,138.35,138.76,156455.0,133.6752,134.0132,133.6172,134.0132,156455.0
2021-07-14 10:15:00,138.75,138.77,138.23,138.46,78380.0,134.0035,134.0229,133.5013,133.7235,78380.0
2021-07-14 10:20:00,138.48,138.51,138.04,138.04,94855.0,133.7428,133.7718,133.3178,133.3178,94855.0
2021-07-14 10:25:00,138.01,138.07,137.12,137.28,164202.0,133.2889,133.3468,132.4293,132.5838,164202.0
2021-07-14 10:30:00,137.28,137.34,136.77,136.82,64403.0,132.5838,132.6418,132.0913,132.1396,64403.0
2021-07-14 10:35:00,136.8,137.12,136.53,136.86,72965.0,132.1202,132.4293,131.8595,132.1782,72965.0
2021-07-14 10:40:00,136.87,137.3,136.85,137.21,46032.0,132.1879,132.6031,132.1685,132.5162,46032.0
2021-07-14 10:45:00,137.22,137.43,137.05,137.25,78827.0,132.5259,132.7287,132.3617,132.5549,78827.0
2021-07-14 10:50:00,137.27,137.58,137.24,137.42,50064.0,132.5742,132.8736,132.5452,132.719,50064.0
2021-07-14 10:55:00,137.43,137.5,137.16,137.44,30473.0,132.7287,132.7963,132.4679,132.7384,30473.0
2021-07-14 11:00:00,137.47,137.62,137.32,137.43,39555.0,132.7673,132.9122,132.6225,132.7287,39555.0
2021-07-14 11:05:00,137.4,137.4,137.03,137.18,52884.0,132.6997,132.6997,132.3424,132.4872,52884.0
2021-07-14 11:10:00,137.18,137.31,136.97,136.99,129417.0,132.4872,132.6128,132.2844,132.3037,129417.0
2021-07-14 11:15:00,136.95,137.04,136.78,136.92,58762.0,132.2651,132.352,132.1009,132.2361,58762.0
2021-07-14 11:20:00,136.91,137.13,136.87,137.0,54057.0,132.2265,132.439,132.1879,132.3134,54057.0
2021-07-14 11:25:00,137.0,137.02,136.32,136.57,90443.0,132.3134,132.3327,131.6567,131.8981,90443.0
2021-07-14 11:30:00,136.62,136.84,136.5,136.53,56460.0,131.9464,132.1589,131.8305,131.8595,56460.0
2021-07-14 11:35:00,136.53,136.55,136.26,136.48,32530.0,131.8595,131.8788,131.5987,131.8112,32530.0
2021-07-14 11:40:00,136.49,136.55,136.12,136.33,31536.0,131.8209,131.8788,131.4635,131.6663,31536.0
2021-07-14 11:45:00,136.34,136.48,136.03,136.13,31969.0,131.676,131.8112,131.3766,131.4732,31969.0
2021-07-14 11:50:00,136.13,136.26,136.01,136.04,34767.0,131.4732,131.5987,131.3573,131.3862,34767.0
2021-07-14 11:55:00,136.06,136.09,135.68,135.77,46568.0,131.4056,131.4345,131.0386,131.1255,46568.0
2021-07-14 12:00:00,135.74,136.24,135.74,136.09,41388.0,131.0965,131.5794,131.0965,131.4345,41388.0
2021-07-14 12:05:00,136.11,136.4,136.05,136.32,33326.0,131.4539,131.7339,131.3959,131.6567,33326.0
2021-07-14 12:10:00,136.3,136.51,136.26,136.35,39304.0,131.6374,131.8402,131.5987,131.6856,39304.0
2021-07-14 12:15:00,136.33,136.55,136.32,136.42,26115.0,131.6663,131.8788,131.6567,131.7532,26115.0
2021-07-14 12:20:00,136.45,136.69,136.43,136.69,29795.0,131.7822,132.014,131.7629,132.014,29795.0
2021-07-14 12:25:00,136.66,136.67,136.49,136.6,19600.0,131.985,131.9947,131.8209,131.9271,19600.0
2021-07-14 12:30:00,136.6,136.74,136.58,136.7,34940.0,131.9271,132.0623,131.9078,132.0237,34940.0
2021-07-14 12:35:00,136.7,136.72,136.51,136.66,30328.0,132.0237,132.043,131.8402,131.985,30328.0
2021-07-14 12:40:00,136.65,136.8,136.64,136.75,26884.0,131.9754,132.1202,131.9657,132.072,26884.0
2021-07-14 12:45:00,136.74,136.74,136.6,136.65,30685.0,132.0623,132.0623,131.9271,131.9754,30685.0
2021-07-14 12:50:00,136.65,136.76,136.62,136.71,21216.0,131.9754,132.0816,131.9464,132.0333,21216.0
2021-07-14 12:55:00,136.7,136.7,136.58,136.61,11511.0,132.0237,132.0237,131.9078,131.9367,11511.0
2021-07-14 13:00:00,136.65,136.74,136.58,136.61,12220.0,131.9754,132.0623,131.9078,131.9367,12220.0
2021-07-14 13:05:00,136.62,136.62,136.36,136.37,20004.0,131.9464,131.9464,131.6953,131.705,20004.0
2021-07-14 13:10:00,136.37,136.37,136.21,136.24,33986.0,131.705,131.705,131.5504,131.5794,33986.0
2021-07-14 13:15:00,136.24,136.29,136.05,136.1,15883.0,131.5794,131.6277,131.3959,131.4442,15883.0
2021-07-14 13:20:00,136.06,136.06,135.95,136.06,23641.0,131.4056,131.4056,131.2993,131.4056,23641.0
2021-07-14 13:25:00,136.04,136.04,135.79,135.93,30467.0,131.3862,131.3862,131.1448,131.28,30467.0
2021-07-14 13:30:00,135.92,136.05,135.87,135.98,13540.0,131.2704,131.3959,131.2221,131.3283,13540.0
2021-07-14 13:35:00,135.97,136.14,135.96,136.1,12370.0,131.3186,131.4828,131.309,131.4442,12370.0
2021-07-14 13:40:00,136.07,136.2,136.06,136.16,17196.0,131.4152,131.5408,131.4056,131.5021,17196.0
2021-07-14 13:45:00,136.18,136.18,136.01,136.03,21394.0,131.5215,131.5215,131.3573,131.3766,21394.0
2021-07-14 13:50:00,136.02,136.03,135.87,136.02,13316.0,131.3669,131.3766,131.2221,131.3669,13316.0
2021-07-14 13:55:00,136.03,136.14,135.98,135.98,14027.0,131.3766,131.4828,131.3283,131.3283,14027.0
2021-07-14 14:00:00,136.0,136.21,135.97,136.13,21534.0,131.3476,131.5504,131.3186,131.4732,21534.0
2021-07-14 14:05:00,136.12,136.18,135.98,136.04,15532.0,131.4635,131.5215,131.3283,131.3862,15532.0
2021-07-14 14:10:00,136.01,136.16,135.97,136.11,19407.0,131.3573,131.5021,131.3186,131.4539,19407.0
2021-07-14 14:15:00,136.12,136.26,136.06,136.22,25466.0,131.4635,131.5987,131.4056,131.5601,25466.0
2021-07-14 14:20:00,136.23,136.39,136.22,136.39,32280.0,131.5697,131.7243,131.5601,131.7243,32280.0
2021-07-14 14:25:00,136.39,136.48,136.24,136.24,26872.0,131.7243,131.8112,131.5794,131.5794,26872.0
2021-07-14 14:30:00,136.27,136.31,136.11,136.3,16095.0,131.6084,131.647,131.4539,131.6374,16095.0
2021-07-14 14:35:00,136.29,136.29,136.13,136.18,11284.0,131.6277,131.6277,131.4732,131.5215,11284.0
2021-07-14 14:40:00,136.16,136.2,135.99,136.11,20099.0,131.5021,131.5408,131.338,131.4539,20099.0
2021-07-14 14:45:00,136.1,136.23,136.08,136.15,10592.0,131.4442,131.5697,131.4249,131.4925,10592.0
2021-07-14 14:50:00,136.15,136.2,136.07,136.11,12819.0,131.4925,131.5408,131.4152,131.4539,12819.0
2021-07-14 14:55:00,136.1,136.18,136.02,136.04,25532.0,131.4442,131.5215,131.3669,131.3862,25532.0
2021-07-14 15:00:00,136.05,136.19,136.0,136.18,28852.0,131.3959,131.5311,131.3476,131.5215,28852.0
2021-07-14 15:05:00,136.19,136.34,136.13,136.29,28649.0,131.5311,131.676,131.4732,131.6277,28649.0
2021-07-14 15:10:00,136.32,136.32,136.12,136.12,27322.0,131.6567,131.6567,131.4635,131.4635,27322.0
2021-07-14 15:15:00,136.14,136.14,135.9,135.93,22715.0,131.4828,131.4828,131.251,131.28,22715.0
2021-07-14 15:20:00,135.94,136.0,135.77,135.77,28104.0,131.2897,131.3476,131.1255,131.1255,28104.0
2021-07-14 15:25:00,135.79,135.87,135.72,135.73,19606.0,131.1448,131.2221,131.0772,131.0869,19606.0
2021-07-14 15:30:00,135.75,135.76,135.58,135.75,53475.0,131.1062,131.1158,130.942,131.1062,53475.0
2021-07-14 15:35:00,135.76,135.94,135.7,135.94,35607.0,131.1158,131.2897,131.0579,131.2897,35607.0
2021-07-14 15:40:00,135.94,136.01,135.77,135.78,37652.0,131.2897,131.3573,131.1255,131.1351,37652.0
2021-07-14 15:45:00,135.79,135.97,135.76,135.91,51837.0,131.1448,131.3186,131.1158,131.2607,51837.0
2021-07-14 15:50:00,135.88,135.88,135.44,135.55,118383.0,131.2317,131.2317,130.8068,130.913,118383.0
2021-07-14 15:55:00,135.56,135.66,135.41,135.66,200365.0,130.9227,131.0192,130.7778,131.0192,200365.0
2021-07-15 09:30:00,135.31,135.35,134.43,134.71,251799.0,130.6812,130.7199,129.8313,130.1017,251799.0
2021-07-15 09:35:00,134.71,135.14,134.21,134.25,85831.0,130.1017,130.517,129.6188,129.6575,85831.0
2021-07-15 09:40:00,134.23,134.45,133.75,133.96,134349.0,129.6382,129.8506,129.1746,129.3774,134349.0
2021-07-15 09:45:00,133.93,135.06,133.84,134.99,117314.0,129.3484,130.4398,129.2615,130.3722,117314.0
2021-07-15 09:50:00,134.97,135.55,134.81,135.18,114062.0,130.3529,130.913,130.1983,130.5557,114062.0
2021-07-15 09:55:00,135.17,135.79,135.08,135.68,121749.0,130.546,131.1448,130.4591,131.0386,121749.0
2021-07-15 10:00:00,135.67,135.67,135.31,135.47,62447.0,131.0289,131.0289,130.6812,130.8357,62447.0
2021-07-15 10:05:00,135.46,135.83,135.33,135.77,48039.0,130.8261,131.1834,130.7005,131.1255,48039.0
2021-07-15 10:10:00,135.81,135.93,135.63,135.78,48232.0,131.1641,131.28,130.9903,131.1351,48232.0
2021-07-15 10:15:00,135.78,135.85,134.96,134.97,78665.0,131.1351,131.2027,130.3432,130.3529,78665.0
2021-07-15 10:20:00,134.94,135.15,134.82,134.98,33497.0,130.3239,130.5267,130.208,130.3625,33497.0
2021-07-15 10:25:00,134.91,134.95,134.19,134.47,60698.0,130.2949,130.3335,129.5995,129.87,60698.0
2021-07-15 10:30:00,134.5,134.78,134.3,134.78,35802.0,129.8989,130.1694,129.7058,130.1694,35802.0
2021-07-15 10:35:00,134.79,135.09,134.57,135.06,70448.0,130.179,130.4687,129.9665,130.4398,70448.0
2021-07-15 10:40:00,135.07,135.1,134.52,134.57,38542.0,130.4494,130.4784,129.9182,129.9665,38542.0
2021-07-15 10:45:00,134.55,134.79,134.45,134.6,41421.0,129.9472,130.179,129.8506,129.9955,41421.0
2021-07-15 10:50:00,134.59,134.91,134.47,134.71,44270.0,129.9859,130.2949,129.87,130.1017,44270.0
2021-07-15 10:55:00,134.67,134.92,134.63,134.78,51033.0,130.0631,130.3046,130.0245,130.1694,51033.0
2021-07-15 11:00:00,134.77,134.84,134.28,134.37,30034.0,130.1597,130.2273,129.6865,129.7734,30034.0
2021-07-15 11:05:00,134.37,134.84,134.35,134.66,47366.0,129.7734,130.2273,129.7541,130.0535,47366.0
2021-07-15 11:10:00,134.67,134.8,134.61,134.73,44283.0,130.0631,130.1887,130.0052,130.1211,44283.0
2021-07-15 11:15:00,134.74,134.79,134.56,134.57,29150.0,130.1307,130.179,129.9569,129.9665,29150.0
2021-07-15 11:20:00,134.56,134.75,134.54,134.62,41044.0,129.9569,130.1404,129.9376,130.0148,41044.0
2021-07-15 11:25:00,134.61,134.66,134.48,134.62,32993.0,130.0052,130.0535,129.8796,130.0148,32993.0
2021-07-15 11:30:00,134.61,134.74,134.46,134.65,46589.0,130.0052,130.1307,129.8603,130.0438,46589.0
2021-07-15 11:35:00,134.64,135.11,134.52,135.1,93901.0,130.0341,130.4881,129.9182,130.4784,93901.0
2021-07-15 11:40:00,135.08,135.13,134.77,135.0,30310.0,130.4591,130.5074,130.1597,130.3818,30310.0
2021-07-15 11:45:00,135.0,135.05,134.68,134.7,19996.0,130.3818,130.4301,130.0728,130.0921,19996.0
2021-07-15 11:50:00,134.7,134.75,134.51,134.55,18308.0,130.0921,130.1404,129.9086,129.9472,18308.0
2021-07-15 11:55:00,134.56,134.57,134.3,134.33,27291.0,129.9569,129.9665,129.7058,129.7347,27291.0
2021-07-15 12:00:00,134.31,134.43,133.53,134.13,47979.0,129.7154,129.8313,128.9621,129.5416,47979.0
2021-07-15 12:05:00,134.13,134.15,133.4,133.53,69583.0,129.5416,129.5609,128.8366,128.9621,69583.0
2021-07-15 12:10:00,133.54,133.54,133.23,133.34,72543.0,128.9718,128.9718,128.6724,128.7786,72543.0
2021-07-15 12:15:00,133.34,133.71,133.25,133.71,38193.0,128.7786,129.136,128.6917,129.136,38193.0
2021-07-15 12:20:00,133.68,133.73,133.47,133.51,33411.0,129.107,129.1553,128.9042,128.9428,33411.0
2021-07-15 12:25:00,133.49,133.76,133.43,133.63,29213.0,128.9235,129.1842,128.8655,129.0587,29213.0
2021-07-15 12:30:00,133.61,133.63,133.14,133.17,54715.0,129.0394,129.0587,128.5855,128.6144,54715.0
2021-07-15 12:35:00,133.14,133.61,133.09,133.51,39875.0,128.5855,129.0394,128.5372,128.9428,39875.0
2021-07-15 12:40:00,133.53,133.65,133.51,133.61,16775.0,128.9621,129.078,128.9428,129.0394,16775.0
2021-07-15 12:45:00,133.61,133.62,133.32,133.46,26135.0,129.0394,129.049,128.7593,128.8945,26135.0
2021-07-15 12:50:00,133.46,133.59,133.3,133.3,15320.0,128.8945,129.0201,128.74,128.74,15320.0
2021-07-15 12:55:00,133.31,133.38,133.22,133.22,22039.0,128.7496,128.8172,128.6627,128.6627,22039.0
2021-07-15 13:00:00,133.22,133.25,132.95,132.97,95347.0,128.6627,128.6917,128.402,128.4213,95347.0
2021-07-15 13:05:00,132.97,133.09,132.7,132.81,49735.0,128.4213,128.5372,128.1605,128.2667,49735.0
2021-07-15 13:10:00,132.79,132.91,132.52,132.54,74516.0,128.2474,128.3633,127.9867,128.006,74516.0
2021-07-15 13:15:00,132.56,132.82,132.36,132.47,55720.0,128.0253,128.2764,127.8321,127.9384,55720.0
2021-07-15 13:20:00,132.48,132.68,132.42,132.51,38511.0,127.948,128.1412,127.8901,127.977,38511.0
2021-07-15 13:25:00,132.51,132.62,132.38,132.45,35559.0,127.977,128.0832,127.8515,127.9191,35559.0
2021-07-15 13:30:00,132.45,132.45,132.1,132.2,45005.0,127.9191,127.9191,127.581,127.6776,45005.0
2021-07-15 13:35:00,132.21,132.32,132.02,132.02,50863.0,127.6873,127.7935,127.5038,127.5038,50863.0
2021-07-15 13:40:00,132.03,132.46,131.99,132.05,58912.0,127.5134,127.9287,127.4748,127.5327,58912.0
2021-07-15 13:45:00,132.01,132.2,132.01,132.08,44684.0,127.4941,127.6776,127.4941,127.5617,44684.0
2021-07-15 13:50:00,132.1,132.1,131.75,131.76,45906.0,127.581,127.581,127.243,127.2527,45906.0
2021-07-15 13:55:00,131.78,131.84,131.61,131.63,48628.0,127.272,127.3299,127.1078,127.1271,48628.0
2021-07-15 14:00:00,131.6,132.12,131.6,131.86,37963.0,127.0981,127.6003,127.0981,127.3492,37963.0
2021-07-15 14:05:00,131.85,131.94,131.79,131.84,61699.0,127.3396,127.4265,127.2816,127.3299,61699.0
2021-07-15 14:10:00,131.83,131.83,131.66,131.67,41226.0,127.3203,127.3203,127.1561,127.1657,41226.0
2021-07-15 14:15:00,131.67,131.9,131.62,131.85,34631.0,127.1657,127.3879,127.1174,127.3396,34631.0
2021-07-15 14:20:00,131.85,131.87,131.73,131.77,22221.0,127.3396,127.3589,127.2237,127.2623,22221.0
2021-07-15 14:25:00,131.77,131.89,131.61,131.83,48323.0,127.2623,127.3782,127.1078,127.3203,48323.0
2021-07-15 14:30:00,131.82,132.05,131.8,132.0,45378.0,127.3106,127.5327,127.2913,127.4845,45378.0
2021-07-15 14:35:00,132.0,132.19,131.9,132.14,78371.0,127.4845,127.668,127.3879,127.6197,78371.0
2021-07-15 14:40:00,132.13,132.16,131.97,132.06,44910.0,127.61,127.639,127.4555,127.5424,44910.0
2021-07-15 14:45:00,132.05,132.36,131.96,132.34,25489.0,127.5327,127.8321,127.4458,127.8128,25489.0
2021-07-15 14:50:00,132.31,132.49,132.31,132.43,17932.0,127.7838,127.9577,127.7838,127.8997,17932.0
2021-07-15 14:55:00,132.43,132.53,132.38,132.51,17956.0,127.8997,127.9963,127.8515,127.977,17956.0
2021-07-15 15:00:00,132.53,132.78,132.51,132.67,44374.0,127.9963,128.2378,127.977,128.1315,44374.0
2021-07-15 15:05:00,132.68,132.79,132.57,132.68,72065.0,128.1412,128.2474,128.035,128.1412,72065.0
2021-07-15 15:10:00,132.67,132.74,132.43,132.46,27104.0,128.1315,128.1991,127.8997,127.9287,27104.0
2021-07-15 15:15:00,132.48,132.54,132.4,132.52,28500.0,127.948,128.006,127.8708,127.9867,28500.0
2021-07-15 15:20:00,132.51,132.6,132.35,132.54,37195.0,127.977,128.0639,127.8225,128.006,37195.0
2021-07-15 15:25:00,132.55,132.75,132.53,132.74,34979.0,128.0156,128.2088,127.9963,128.1991,34979.0
2021-07-15 15:30:00,132.76,133.14,132.76,133.14,61107.0,128.2185,128.5855,128.2185,128.5855,61107.0
2021-07-15 15:35:00,133.16,133.4,133.04,133.04,72531.0,128.6048,128.8366,128.4889,128.4889,72531.0
2021-07-15 15:40:00,133.04,133.16,132.87,132.89,48846.0,128.4889,128.6048,128.3247,128.344,48846.0
2021-07-15 15:45:00,132.88,133.1,132.78,133.05,92431.0,128.3343,128.5468,128.2378,128.4985,92431.0
2021-07-15 15:50:00,133.08,133.2,132.79,133.09,123042.0,128.5275,128.6434,128.2474,128.5372,123042.0
2021-07-15 15:55:00,133.07,133.31,133.04,133.21,259107.0,128.5178,128.7496,128.4889,128.6531,259107.0
2021-07-16 09:30:00,134.0,134.44,133.71,134.04,297336.0,129.416,129.841,129.136,129.4547,297336.0
2021-07-16 09:35:00,134.01,134.3,133.78,134.22,61116.0,129.4257,129.7058,129.2036,129.6285,61116.0
2021-07-16 09:40:00,134.22,134.59,134.16,134.2,55757.0,129.6285,129.9859,129.5706,129.6092,55757.0
2021-07-16 09:45:00,134.24,134.39,133.64,133.65,76393.0,129.6478,129.7927,129.0683,129.078,76393.0
2021-07-16 09:50:00,133.68,133.82,133.41,133.58,85098.0,129.107,129.2422,128.8462,129.0104,85098.0
2021-07-16 09:55:00,133.56,133.67,133.17,133.29,59582.0,128.9911,129.0973,128.6144,128.7303,59582.0
2021-07-16 10:00:00,133.32,133.32,132.6,132.71,62555.0,128.7593,128.7593,128.0639,128.1702,62555.0
2021-07-16 10:05:00,132.72,132.8,132.13,132.19,45133.0,128.1798,128.2571,127.61,127.668,45133.0
2021-07-16 10:10:00,132.18,132.31,131.96,132.06,72499.0,127.6583,127.7838,127.4458,127.5424,72499.0
2021-07-16 10:15:00,132.06,132.07,131.8,131.9,85264.0,127.5424,127.5521,127.2913,127.3879,85264.0
2021-07-16 10:20:00,131.92,132.1,131.58,131.65,40114.0,127.4072,127.581,127.0788,127.1464,40114.0
2021-07-16 10:25:00,131.65,131.69,131.37,131.37,72648.0,127.1464,127.1851,126.876,126.876,72648.0
2021-07-16 10:30:00,131.35,131.97,131.34,131.51,65319.0,126.8567,127.4555,126.847,127.0112,65319.0
2021-07-16 10:35:00,131.44,131.73,131.29,131.69,41708.0,126.9436,127.2237,126.7987,127.1851,41708.0
2021-07-16 10:40:00,131.68,131.69,131.29,131.46,42009.0,127.1754,127.1851,126.7987,126.9629,42009.0
2021-07-16 10:45:00,131.47,131.48,131.03,131.1,52996.0,126.9726,126.9822,126.5476,126.6152,52996.0
2021-07-16 10:50:00,131.1,131.57,131.1,131.4,75765.0,126.6152,127.0692,126.6152,126.905,75765.0
2021-07-16 10:55:00,131.41,131.58,131.27,131.4,43047.0,126.9146,127.0788,126.7794,126.905,43047.0
2021-07-16 11:00:00,131.39,131.5,131.22,131.26,33942.0,126.8953,127.0016,126.7311,126.7698,33942.0
2021-07-16 11:05:00,131.21,131.39,131.07,131.22,40367.0,126.7215,126.8953,126.5863,126.7311,40367.0
2021-07-16 11:10:00,131.17,131.46,131.11,131.24,32898.0,126.6828,126.9629,126.6249,126.7504,32898.0
2021-07-16 11:15:00,131.25,131.3,131.1,131.21,48382.0,126.7601,126.8084,126.6152,126.7215,48382.0
2021-07-16 11:20:00,131.2,131.31,131.14,131.16,36970.0,126.7118,126.8181,126.6539,126.6732,36970.0
2021-07-16 11:25:00,131.16,131.24,130.98,131.06,63715.0,126.6732,126.7504,126.4993,126.5766,63715.0
2021-07-16 11:30:00,131.01,131.32,131.0,131.25,78500.0,126.5283,126.8277,126.5187,126.7601,78500.0
2021-07-16 11:35:00,131.25,131.35,131.17,131.25,74613.0,126.7601,126.8567,126.6828,126.7601,74613.0
2021-07-16 11:40:00,131.25,131.52,131.23,131.35,47410.0,126.7601,127.0209,126.7408,126.8567,47410.0
2021-07-16 11:45:00,131.36,131.44,131.15,131.41,33588.0,126.8663,126.9436,126.6635,126.9146,33588.0
2021-07-16 11:50:00,131.41,131.53,131.38,131.45,46241.0,126.9146,127.0305,126.8857,126.9533,46241.0
2021-07-16 11:55:00,131.45,131.56,131.36,131.45,32565.0,126.9533,127.0595,126.8663,126.9533,32565.0
2021-07-16 12:00:00,131.46,131.52,131.37,131.45,37238.0,126.9629,127.0209,126.876,126.9533,37238.0
2021-07-16 12:05:00,131.46,131.55,131.43,131.51,43594.0,126.9629,127.0498,126.9339,127.0112,43594.0
2021-07-16 12:10:00,131.51,131.6,131.46,131.57,87518.0,127.0112,127.0981,126.9629,127.0692,87518.0
2021-07-16 12:15:00,131.58,131.81,131.54,131.8,26652.0,127.0788,127.301,127.0402,127.2913,26652.0
2021-07-16 12:20:00,131.8,131.84,131.62,131.63,25456.0,127.2913,127.3299,127.1174,127.1271,25456.0
2021-07-16 12:25:00,131.63,131.7,131.57,131.66,19921.0,127.1271,127.1947,127.0692,127.1561,19921.0
2021-07-16 12:30:00,131.64,131.64,131.44,131.49,37674.0,127.1368,127.1368,126.9436,126.9919,37674.0
2021-07-16 12:35:00,131.52,131.52,131.35,131.43,20981.0,127.0209,127.0209,126.8567,126.9339,20981.0
2021-07-16 12:40:00,131.43,131.49,131.39,131.47,23514.0,126.9339,126.9919,126.8953,126.9726,23514.0
2021-07-16 12:45:00,131.46,131.52,131.28,131.37,67102.0,126.9629,127.0209,126.7891,126.876,67102.0
2021-07-16 12:50:00,131.37,131.57,131.33,131.55,33668.0,126.876,127.0692,126.8374,127.0498,33668.0
2021-07-16 12:55:00,131.54,131.64,131.43,131.43,22963.0,127.0402,127.1368,126.9339,126.9339,22963.0
2021-07-16 13:00:00,131.46,131.64,131.45,131.63,14928.0,126.9629,127.1368,126.9533,127.1271,14928.0
2021-07-16 13:05:00,131.62,131.7,131.62,131.68,14593.0,127.1174,127.1947,127.1174,127.1754,14593.0
2021-07-16 13:10:00,131.66,131.66,131.53,131.57,17859.0,127.1561,127.1561,127.0305,127.0692,17859.0
2021-07-16 13:15:00,131.57,131.58,131.39,131.43,22443.0,127.0692,127.0788,126.8953,126.9339,22443.0
2021-07-16 13:20:00,131.43,131.49,131.31,131.34,18173.0,126.9339,126.9919,126.8181,126.847,18173.0
2021-07-16 13:25:00,131.34,131.36,131.18,131.2,17133.0,126.847,126.8663,126.6925,126.7118,17133.0
2021-07-16 13:30:00,131.2,131.3,131.03,131.03,20418.0,126.7118,126.8084,126.5476,126.5476,20418.0
2021-07-16 13:35:00,131.03,131.07,130.99,131.0,24109.0,126.5476,126.5863,126.509,126.5187,24109.0
2021-07-16 13:40:00,130.97,131.0,130.82,130.88,17838.0,126.4897,126.5187,126.3448,126.4028,17838.0
2021-07-16 13:45:00,130.87,130.94,130.8,130.82,20625.0,126.3931,126.4607,126.3255,126.3448,20625.0
2021-07-16 13:50:00,130.81,130.82,130.61,130.61,22489.0,126.3352,126.3448,126.142,126.142,22489.0
2021-07-16 13:55:00,130.6,130.64,130.33,130.44,116008.0,126.1323,126.171,125.8716,125.9778,116008.0
2021-07-16 14:00:00,130.45,130.45,130.05,130.1,112619.0,125.9875,125.9875,125.6012,125.6494,112619.0
2021-07-16 14:05:00,130.11,130.23,130.05,130.22,50648.0,125.6591,125.775,125.6012,125.7653,50648.0
2021-07-16 14:10:00,130.19,130.22,129.87,129.95,82965.0,125.7364,125.7653,125.4273,125.5046,82965.0
2021-07-16 14:15:00,129.95,130.08,129.88,129.98,64921.0,125.5046,125.6301,125.437,125.5336,64921.0
2021-07-16 14:20:00,129.97,130.06,129.87,129.95,66424.0,125.5239,125.6108,125.4273,125.5046,66424.0
2021-07-16 14:25:00,129.95,130.01,129.75,129.77,35380.0,125.5046,125.5625,125.3114,125.3307,35380.0
2021-07-16 14:30:00,129.75,129.86,129.4,129.49,140073.0,125.3114,125.4177,124.9734,125.0603,140073.0
2021-07-16 14:35:00,129.5,129.66,129.28,129.28,106173.0,125.07,125.2245,124.8575,124.8575,106173.0
2021-07-16 14:40:00,129.28,129.64,129.28,129.44,86719.0,124.8575,125.2052,124.8575,125.012,86719.0
2021-07-16 14:45:00,129.42,129.43,129.25,129.27,63137.0,124.9927,125.0024,124.8285,124.8478,63137.0
2021-07-16 14:50:00,129.27,129.31,129.04,129.08,120130.0,124.8478,124.8865,124.6257,124.6643,120130.0
2021-07-16 14:55:00,129.08,129.2,128.98,129.0,98478.0,124.6643,124.7802,124.5678,124.5871,98478.0
2021-07-16 15:00:00,129.01,129.02,128.76,128.81,115281.0,124.5967,124.6064,124.3553,124.4036,115281.0
2021-07-16 15:05:00,128.82,128.95,128.73,128.85,53989.0,124.4132,124.5388,124.3263,124.4422,53989.0
2021-07-16 15:10:00,128.88,128.97,128.64,128.97,79590.0,124.4712,124.5581,124.2394,124.5581,79590.0
2021-07-16 15:15:00,128.96,129.07,128.87,128.92,94628.0,124.5484,124.6547,124.4615,124.5098,94628.0
2021-07-16 15:20:00,128.91,128.93,128.69,128.71,69701.0,124.5002,124.5195,124.2877,124.307,69701.0
2021-07-16 15:25:00,128.7,128.77,128.61,128.71,83414.0,124.2973,124.3649,124.2104,124.307,83414.0
2021-07-16 15:30:00,128.69,128.75,128.43,128.59,108850.0,124.2877,124.3456,124.0366,124.1911,108850.0
2021-07-16 15:35:00,128.59,128.6,128.34,128.36,106183.0,124.1911,124.2008,123.9497,123.969,106183.0
2021-07-16 15:40:00,128.34,128.54,128.28,128.33,144067.0,123.9497,124.1428,123.8917,123.94,144067.0
2021-07-16 15:45:00,128.35,128.38,128.14,128.3,164894.0,123.9593,123.9883,123.7565,123.911,164894.0
2021-07-16 15:50:00,128.3,128.34,127.93,127.94,321136.0,123.911,123.9497,123.5537,123.5633,321136.0
2021-07-16 15:55:00,127.95,128.34,127.92,128.18,385203.0,123.573,123.9497,123.544,123.7951,385203.0
2021-07-19 09:30:00,125.19,125.44,123.88,125.17,566888.0,120.9074,121.1489,119.6422,120.8881,566888.0
2021-07-19 09:35:00,125.19,125.21,124.11,124.6,187514.0,120.9074,120.9267,119.8644,120.3376,187514.0
2021-07-19 09:40:00,124.56,125.45,124.35,125.38,179715.0,120.299,121.1585,120.0961,121.0909,179715.0
2021-07-19 09:45:00,125.4,125.78,124.7,124.7,240785.0,121.1102,121.4772,120.4342,120.4342,240785.0
2021-07-19 09:50:00,124.7,124.93,124.22,124.28,154782.0,120.4342,120.6563,119.9706,120.0285,154782.0
2021-07-19 09:55:00,124.27,125.0,123.96,124.67,123299.0,120.0189,120.7239,119.7195,120.4052,123299.0
2021-07-19 10:00:00,124.68,125.05,124.25,124.97,116821.0,120.4149,120.7722,119.9996,120.6949,116821.0
2021-07-19 10:05:00,124.96,125.41,124.65,125.22,59408.0,120.6853,121.1199,120.3859,120.9364,59408.0
2021-07-19 10:10:00,125.18,125.42,124.9,125.17,85991.0,120.8978,121.1295,120.6273,120.8881,85991.0
2021-07-19 10:15:00,125.21,125.7,125.11,125.44,81342.0,120.9267,121.4,120.8301,121.1489,81342.0
2021-07-19 10:20:00,125.4,125.77,125.27,125.7,123456.0,121.1102,121.4676,120.9847,121.4,123456.0
2021-07-19 10:25:00,125.66,126.09,125.37,125.96,108288.0,121.3613,121.7766,121.0813,121.6511,108288.0
2021-07-19 10:30:00,125.96,126.34,125.92,126.21,98783.0,121.6511,122.0181,121.6124,121.8925,98783.0
2021-07-19 10:35:00,126.21,126.4,125.73,126.38,67863.0,121.8925,122.076,121.4289,122.0567,67863.0
2021-07-19 10:40:00,126.38,127.07,126.25,127.04,90346.0,122.0567,122.7231,121.9312,122.6941,90346.0
2021-07-19 10:45:00,127.01,127.16,126.8,126.95,58105.0,122.6652,122.81,122.4623,122.6072,58105.0
2021-07-19 10:50:00,126.93,127.15,126.64,126.65,58400.0,122.5879,122.8004,122.3078,122.3175,58400.0
2021-07-19 10:55:00,126.67,127.16,126.52,127.02,46317.0,122.3368,122.81,122.1919,122.6748,46317.0
2021-07-19 11:00:00,127.03,127.35,126.88,127.25,56241.0,122.6845,122.9935,122.5396,122.8969,56241.0
2021-07-19 11:05:00,127.25,127.4,127.04,127.2,61261.0,122.8969,123.0418,122.6941,122.8487,61261.0
2021-07-19 11:10:00,127.23,127.4,127.11,127.31,37273.0,122.8776,123.0418,122.7617,122.9549,37273.0
2021-07-19 11:15:00,127.3,127.48,127.24,127.27,46131.0,122.9452,123.1191,122.8873,122.9163,46131.0
2021-07-19 11:20:00,127.25,127.27,126.86,126.86,52291.0,122.8969,122.9163,122.5203,122.5203,52291.0
2021-07-19 11:25:00,126.87,126.88,126.63,126.81,46031.0,122.5299,122.5396,122.2982,122.472,46031.0
2021-07-19 11:30:00,126.81,127.53,126.8,127.4,60261.0,122.472,123.1674,122.4623,123.0418,60261.0
2021-07-19 11:35:00,127.4,127.53,127.16,127.27,53837.0,123.0418,123.1674,122.81,122.9163,53837.0
2021-07-19 11:40:00,127.31,127.5,127.22,127.42,38828.0,122.9549,123.1384,122.868,123.0611,38828.0
2021-07-19 11:45:00,127.4,127.4,127.17,127.23,30932.0,123.0418,123.0418,122.8197,122.8776,30932.0
2021-07-19 11:50:00,127.24,127.33,127.08,127.08,43773.0,122.8873,122.9742,122.7328,122.7328,43773.0
2021-07-19 11:55:00,127.02,127.42,127.02,127.15,41241.0,122.6748,123.0611,122.6748,122.8004,41241.0
2021-07-19 12:00:00,127.12,127.25,126.87,126.93,54347.0,122.7714,122.8969,122.5299,122.5879,54347.0
2021-07-19 12:05:00,126.93,127.08,126.87,126.97,25369.0,122.5879,122.7328,122.5299,122.6265,25369.0
2021-07-19 12:10:00,126.94,127.23,126.92,127.17,38077.0,122.5975,122.8776,122.5782,122.8197,38077.0
2021-07-19 12:15:00,127.15,127.31,126.96,126.97,40001.0,122.8004,122.9549,122.6169,122.6265,40001.0
2021-07-19 12:20:00,126.98,127.14,126.75,127.06,44770.0,122.6362,122.7907,122.414,122.7134,44770.0
2021-07-19 12:25:00,127.07,127.17,126.89,126.9,42850.0,122.7231,122.8197,122.5493,122.5589,42850.0
2021-07-19 12:30:00,126.88,126.99,126.65,126.82,82218.0,122.5396,122.6458,122.3175,122.4817,82218.0
2021-07-19 12:35:00,126.8,126.82,126.61,126.61,51946.0,122.4623,122.4817,122.2788,122.2788,51946.0
2021-07-19 12:40:00,126.63,126.83,126.56,126.81,95931.0,122.2982,122.4913,122.2305,122.472,95931.0
2021-07-19 12:45:00,126.83,126.96,126.8,126.85,60189.0,122.4913,122.6169,122.4623,122.5106,60189.0
2021-07-19 12:50:00,126.85,127.1,126.8,126.95,73344.0,122.5106,122.7521,122.4623,122.6072,73344.0
2021-07-19 12:55:00,126.94,127.07,126.82,127.0,39696.0,122.5975,122.7231,122.4817,122.6555,39696.0
2021-07-19 13:00:00,126.98,127.36,126.93,127.2,40541.0,122.6362,123.0032,122.5879,122.8487,40541.0
2021-07-19 13:05:00,127.22,127.42,127.16,127.39,30855.0,122.868,123.0611,122.81,123.0322,30855.0
2021-07-19 13:10:00,127.38,127.42,127.12,127.17,43480.0,123.0225,123.0611,122.7714,122.8197,43480.0
2021-07-19 13:15:00,127.18,127.31,126.91,126.91,46581.0,122.8293,122.9549,122.5686,122.5686,46581.0
2021-07-19 13:20:00,126.86,127.1,126.73,126.94,28819.0,122.5203,122.7521,122.3947,122.5975,28819.0
2021-07-19 13:25:00,126.94,127.06,126.82,126.97,27157.0,122.5975,122.7134,122.4817,122.6265,27157.0
2021-07-19 13:30:00,126.95,127.03,126.76,126.9,33060.0,122.6072,122.6845,122.4237,122.5589,33060.0
2021-07-19 13:35:00,126.88,127.35,126.88,127.22,91799.0,122.5396,122.9935,122.5396,122.868,91799.0
2021-07-19 13:40:00,127.24,127.33,127.13,127.25,21754.0,122.8873,122.9742,122.781,122.8969,21754.0
2021-07-19 13:45:00,127.25,127.51,127.19,127.26,31868.0,122.8969,123.148,122.839,122.9066,31868.0
2021-07-19 13:50:00,127.27,127.4,127.19,127.4,25744.0,122.9163,123.0418,122.839,123.0418,25744.0
2021-07-19 13:55:00,127.45,127.48,126.95,127.05,50655.0,123.0901,123.1191,122.6072,122.7038,50655.0
2021-07-19 14:00:00,127.03,127.66,127.02,127.58,36253.0,122.6845,123.2929,122.6748,123.2157,36253.0
2021-07-19 14:05:00,127.61,127.62,127.24,127.29,29045.0,123.2446,123.2543,122.8873,122.9356,29045.0
2021-07-19 14:10:00,127.3,127.77,127.3,127.7,23839.0,122.9452,123.3992,122.9452,123.3315,23839.0
2021-07-19 14:15:00,127.76,127.97,127.62,127.95,34783.0,123.3895,123.5923,123.2543,123.573,34783.0
2021-07-19 14:20:00,127.93,127.98,127.84,127.84,31554.0,123.5537,123.602,123.4668,123.4668,31554.0
2021-07-19 14:25:00,127.86,128.09,127.77,128.07,48863.0,123.4861,123.7082,123.3992,123.6889,48863.0
2021-07-19 14:30:00,128.08,128.08,127.73,127.86,45692.0,123.6985,123.6985,123.3605,123.4861,45692.0
2021-07-19 14:35:00,127.89,127.9,127.54,127.6,43316.0,123.515,123.5247,123.177,123.235,43316.0
2021-07-19 14:40:00,127.59,127.75,127.54,127.65,35591.0,123.2253,123.3798,123.177,123.2833,35591.0
2021-07-19 14:45:00,127.62,127.74,127.56,127.73,26242.0,123.2543,123.3702,123.1963,123.3605,26242.0
2021-07-19 14:50:00,127.7,127.82,127.49,127.65,33141.0,123.3315,123.4474,123.1287,123.2833,33141.0
2021-07-19 14:55:00,127.62,127.97,127.61,127.71,54116.0,123.2543,123.5923,123.2446,123.3412,54116.0
2021-07-19 15:00:00,127.71,127.86,127.57,127.86,36091.0,123.3412,123.4861,123.206,123.4861,36091.0
2021-07-19 15:05:00,127.83,127.86,127.58,127.7,34639.0,123.4571,123.4861,123.2157,123.3315,34639.0
2021-07-19 15:10:00,127.69,127.94,127.6,127.74,45023.0,123.3219,123.5633,123.235,123.3702,45023.0
2021-07-19 15:15:00,127.74,127.83,127.54,127.56,50913.0,123.3702,123.4571,123.177,123.1963,50913.0
2021-07-19 15:20:00,127.57,127.7,127.5,127.52,55527.0,123.206,123.3315,123.1384,123.1577,55527.0
2021-07-19 15:25:00,127.55,127.83,127.55,127.71,44034.0,123.1867,123.4571,123.1867,123.3412,44034.0
2021-07-19 15:30:00,127.72,127.82,127.51,127.64,66692.0,123.3509,123.4474,123.148,123.2736,66692.0
2021-07-19 15:35:00,127.62,127.82,127.62,127.82,56953.0,123.2543,123.4474,123.2543,123.4474,56953.0
2021-07-19 15:40:00,127.81,127.92,127.55,127.56,47823.0,123.4378,123.544,123.1867,123.1963,47823.0
2021-07-19 15:45:00,127.59,127.99,127.48,127.96,99872.0,123.2253,123.6116,123.1191,123.5827,99872.0
2021-07-19 15:50:00,127.95,128.4,127.93,128.17,279713.0,123.573,124.0076,123.5537,123.7855,279713.0
2021-07-19 15:55:00,128.18,128.72,128.13,128.62,340154.0,123.7951,124.3167,123.7468,124.2201,340154.0
2021-07-20 09:30:00,128.69,129.56,127.9,128.24,206584.0,124.2877,125.1279,123.5247,123.8531,206584.0
2021-07-20 09:35:00,128.27,128.66,127.89,128.04,83882.0,123.882,124.2587,123.515,123.6599,83882.0
2021-07-20 09:40:00,127.97,128.71,127.8,128.46,42039.0,123.5923,124.307,123.4281,124.0655,42039.0
2021-07-20 09:45:00,128.43,129.22,128.31,129.1,73853.0,124.0366,124.7996,123.9207,124.6837,73853.0
2021-07-20 09:50:00,129.1,129.36,128.74,129.04,83980.0,124.6837,124.9348,124.336,124.6257,83980.0
2021-07-20 09:55:00,129.05,129.43,128.94,129.2,47681.0,124.6354,125.0024,124.5291,124.7802,47681.0
2021-07-20 10:00:00,129.22,129.23,128.88,129.01,49709.0,124.7996,124.8092,124.4712,124.5967,49709.0
2021-07-20 10:05:00,129.0,129.7,129.0,129.61,56291.0,124.5871,125.2631,124.5871,125.1762,56291.0
2021-07-20 10:10:00,129.61,130.2,129.54,130.19,80026.0,125.1762,125.746,125.1086,125.7364,80026.0
2021-07-20 10:15:00,130.18,130.54,130.17,130.49,57874.0,125.7267,126.0744,125.7171,126.0261,57874.0
2021-07-20 10:20:00,130.48,131.15,130.38,131.09,97975.0,126.0164,126.6635,125.9199,126.6056,97975.0
2021-07-20 10:25:00,131.1,131.37,130.73,130.99,132332.0,126.6152,126.876,126.2579,126.509,132332.0
2021-07-20 10:30:00,131.02,131.43,130.89,130.99,122781.0,126.538,126.9339,126.4124,126.509,122781.0
2021-07-20 10:35:00,131.0,131.05,130.44,130.61,59105.0,126.5187,126.5669,125.9778,126.142,59105.0
2021-07-20 10:40:00,130.62,130.89,130.57,130.78,49522.0,126.1517,126.4124,126.1034,126.3062,49522.0
2021-07-20 10:45:00,130.82,130.99,130.77,130.93,30119.0,126.3448,126.509,126.2965,126.4511,30119.0
2021-07-20 10:50:00,130.93,131.36,130.93,131.28,41792.0,126.4511,126.8663,126.4511,126.7891,41792.0
2021-07-20 10:55:00,131.24,131.31,131.05,131.06,41016.0,126.7504,126.8181,126.5669,126.5766,41016.0
2021-07-20 11:00:00,131.07,131.24,130.81,131.0,46527.0,126.5863,126.7504,126.3352,126.5187,46527.0
2021-07-20 11:05:00,130.98,131.31,130.92,131.01,26708.0,126.4993,126.8181,126.4414,126.5283,26708.0
2021-07-20 11:10:00,131.0,131.15,130.88,131.12,17212.0,126.5187,126.6635,126.4028,126.6346,17212.0
2021-07-20 11:15:00,131.16,131.26,131.01,131.25,27106.0,126.6732,126.7698,126.5283,126.7601,27106.0
2021-07-20 11:20:00,131.24,131.44,131.24,131.38,88664.0,126.7504,126.9436,126.7504,126.8857,88664.0
2021-07-20 11:25:00,131.37,131.45,131.03,131.07,66214.0,126.876,126.9533,126.5476,126.5863,66214.0
2021-07-20 11:30:00,131.09,131.18,130.91,130.92,155199.0,126.6056,126.6925,126.4317,126.4414,155199.0
2021-07-20 11:35:00,130.92,131.2,130.8,131.2,170234.0,126.4414,126.7118,126.3255,126.7118,170234.0
2021-07-20 11:40:00,131.22,131.54,131.11,131.54,40453.0,126.7311,127.0402,126.6249,127.0402,40453.0
2021-07-20 11:45:00,131.54,131.82,131.52,131.82,45099.0,127.0402,127.3106,127.0209,127.3106,45099.0
2021-07-20 11:50:00,131.82,131.89,131.72,131.78,31256.0,127.3106,127.3782,127.214,127.272,31256.0
2021-07-20 11:55:00,131.78,131.9,131.69,131.81,25405.0,127.272,127.3879,127.1851,127.301,25405.0
2021-07-20 12:00:00,131.82,132.02,131.7,131.95,37415.0,127.3106,127.5038,127.1947,127.4362,37415.0
2021-07-20 12:05:00,131.97,132.0,131.79,131.86,22740.0,127.4555,127.4845,127.2816,127.3492,22740.0
2021-07-20 12:10:00,131.87,131.99,131.79,131.91,22134.0,127.3589,127.4748,127.2816,127.3975,22134.0
2021-07-20 12:15:00,131.92,132.12,131.9,132.1,29280.0,127.4072,127.6003,127.3879,127.581,29280.0
2021-07-20 12:20:00,132.1,132.22,132.08,132.2,30191.0,127.581,127.6969,127.5617,127.6776,30191.0
2021-07-20 12:25:00,132.19,132.34,132.11,132.27,28013.0,127.668,127.8128,127.5907,127.7452,28013.0
2021-07-20 12:30:00,132.28,132.39,132.24,132.34,24698.0,127.7549,127.8611,127.7162,127.8128,24698.0
2021-07-20 12:35:00,132.34,132.48,132.23,132.31,29263.0,127.8128,127.948,127.7066,127.7838,29263.0
2021-07-20 12:40:00,132.31,132.63,132.28,132.63,56454.0,127.7838,128.0929,127.7549,128.0929,56454.0
2021-07-20 12:45:00,132.61,132.73,132.59,132.69,43183.0,128.0736,128.1895,128.0543,128.1508,43183.0
2021-07-20 12:50:00,132.7,132.86,132.39,132.41,90472.0,128.1605,128.315,127.8611,127.8804,90472.0
2021-07-20 12:55:00,132.42,132.81,132.38,132.54,109714.0,127.8901,128.2667,127.8515,128.006,109714.0
2021-07-20 13:00:00,132.54,132.7,132.17,132.17,88671.0,128.006,128.1605,127.6486,127.6486,88671.0
2021-07-20 13:05:00,132.17,132.4,132.17,132.18,49910.0,127.6486,127.8708,127.6486,127.6583,49910.0
2021-07-20 13:10:00,132.18,132.49,132.16,132.45,33844.0,127.6583,127.9577,127.639,127.9191,33844.0
2021-07-20 13:15:00,132.41,132.59,132.37,132.58,40360.0,127.8804,128.0543,127.8418,128.0446,40360.0
2021-07-20 13:20:00,132.6,132.66,132.26,132.26,92112.0,128.0639,128.1219,127.7356,127.7356,92112.0
2021-07-20 13:25:00,132.24,132.36,132.21,132.33,43672.0,127.7162,127.8321,127.6873,127.8032,43672.0
2021-07-20 13:30:00,132.33,132.48,132.29,132.34,29389.0,127.8032,127.948,127.7645,127.8128,29389.0
2021-07-20 13:35:00,132.34,132.5,132.32,132.44,22859.0,127.8128,127.9673,127.7935,127.9094,22859.0
2021-07-20 13:40:00,132.44,132.65,132.37,132.38,54179.0,127.9094,128.1122,127.8418,127.8515,54179.0
2021-07-20 13:45:00,132.4,132.43,131.97,132.18,73052.0,127.8708,127.8997,127.4555,127.6583,73052.0
2021-07-20 13:50:00,132.18,132.26,132.14,132.19,27720.0,127.6583,127.7356,127.6197,127.668,27720.0
2021-07-20 13:55:00,132.19,132.38,132.15,132.28,32034.0,127.668,127.8515,127.6293,127.7549,32034.0
2021-07-20 14:00:00,132.29,132.37,132.19,132.35,25708.0,127.7645,127.8418,127.668,127.8225,25708.0
2021-07-20 14:05:00,132.36,132.38,132.23,132.3,33440.0,127.8321,127.8515,127.7066,127.7742,33440.0
2021-07-20 14:10:00,132.3,132.41,132.11,132.16,20542.0,127.7742,127.8804,127.5907,127.639,20542.0
2021-07-20 14:15:00,132.18,132.38,132.18,132.34,18701.0,127.6583,127.8515,127.6583,127.8128,18701.0
2021-07-20 14:20:00,132.4,132.5,132.3,132.41,26187.0,127.8708,127.9673,127.7742,127.8804,26187.0
2021-07-20 14:25:00,132.4,132.69,132.4,132.66,17419.0,127.8708,128.1508,127.8708,128.1219,17419.0
2021-07-20 14:30:00,132.67,132.89,132.67,132.8,19887.0,128.1315,128.344,128.1315,128.2571,19887.0
2021-07-20 14:35:00,132.72,132.8,132.7,132.79,19370.0,128.1798,128.2571,128.1605,128.2474,19370.0
2021-07-20 14:40:00,132.8,132.85,132.64,132.69,28476.0,128.2571,128.3054,128.1026,128.1508,28476.0
2021-07-20 14:45:00,132.68,132.8,132.58,132.8,28821.0,128.1412,128.2571,128.0446,128.2571,28821.0
2021-07-20 14:50:00,132.78,133.04,132.75,133.0,31808.0,128.2378,128.4889,128.2088,128.4502,31808.0
2021-07-20 14:55:00,132.98,133.04,132.86,132.92,29768.0,128.4309,128.4889,128.315,128.373,29768.0
2021-07-20 15:00:00,132.9,133.01,132.85,132.99,26329.0,128.3537,128.4599,128.3054,128.4406,26329.0
2021-07-20 15:05:00,132.98,133.09,132.92,133.0,32715.0,128.4309,128.5372,128.373,128.4502,32715.0
2021-07-20 15:10:00,133.0,133.12,132.91,133.02,59124.0,128.4502,128.5661,128.3633,128.4696,59124.0
2021-07-20 15:15:00,133.0,133.09,132.89,132.94,43106.0,128.4502,128.5372,128.344,128.3923,43106.0
2021-07-20 15:20:00,132.94,133.03,132.83,133.02,51623.0,128.3923,128.4792,128.2861,128.4696,51623.0
2021-07-20 15:25:00,133.03,133.06,132.79,132.96,69523.0,128.4792,128.5082,128.2474,128.4116,69523.0
2021-07-20 15:30:00,132.96,132.98,132.78,132.92,53203.0,128.4116,128.4309,128.2378,128.373,53203.0
2021-07-20 15:35:00,132.91,132.91,132.75,132.85,63672.0,128.3633,128.3633,128.2088,128.3054,63672.0
2021-07-20 15:40:00,132.85,132.85,132.61,132.7,100153.0,128.3054,128.3054,128.0736,128.1605,100153.0
2021-07-20 15:45:00,132.69,132.77,132.58,132.65,72373.0,128.1508,128.2281,128.0446,128.1122,72373.0
2021-07-20 15:50:00,132.65,132.76,132.42,132.62,193041.0,128.1122,128.2185,127.8901,128.0832,193041.0
2021-07-20 15:55:00,132.54,132.54,131.88,131.92,370107.0,128.006,128.006,127.3686,127.4072,370107.0
2021-07-21 09:30:00,132.99,134.04,132.53,134.04,229761.0,128.4406,129.4547,127.9963,129.4547,229761.0
2021-07-21 09:35:00,134.01,134.8,133.82,134.67,194196.0,129.4257,130.1887,129.2422,130.0631,194196.0
2021-07-21 09:40:00,134.67,135.42,134.43,135.39,131168.0,130.0631,130.7875,129.8313,130.7585,131168.0
2021-07-21 09:45:00,135.39,135.8,135.08,135.47,141256.0,130.7585,131.1545,130.4591,130.8357,141256.0
2021-07-21 09:50:00,135.55,136.18,135.49,136.11,97353.0,130.913,131.5215,130.8551,131.4539,97353.0
2021-07-21 09:55:00,136.13,136.56,136.03,136.5,99031.0,131.4732,131.8885,131.3766,131.8305,99031.0
2021-07-21 10:00:00,136.51,136.89,136.49,136.81,117412.0,131.8402,132.2072,131.8209,132.1299,117412.0
2021-07-21 10:05:00,136.82,136.84,136.21,136.38,89002.0,132.1396,132.1589,131.5504,131.7146,89002.0
2021-07-21 10:10:00,136.4,136.56,136.3,136.31,50496.0,131.7339,131.8885,131.6374,131.647,50496.0
2021-07-21 10:15:00,136.28,136.35,136.0,136.24,61042.0,131.618,131.6856,131.3476,131.5794,61042.0
2021-07-21 10:20:00,136.31,136.58,136.27,136.43,52899.0,131.647,131.9078,131.6084,131.7629,52899.0
2021-07-21 10:25:00,136.42,136.72,136.36,136.44,130839.0,131.7532,132.043,131.6953,131.7726,130839.0
2021-07-21 10:30:00,136.43,136.48,135.84,135.94,71707.0,131.7629,131.8112,131.1931,131.2897,71707.0
2021-07-21 10:35:00,135.94,136.02,135.77,135.82,45402.0,131.2897,131.3669,131.1255,131.1738,45402.0
2021-07-21 10:40:00,135.85,135.93,135.7,135.71,37201.0,131.2027,131.28,131.0579,131.0675,37201.0
2021-07-21 10:45:00,135.71,135.74,135.27,135.39,55306.0,131.0675,131.0965,130.6426,130.7585,55306.0
2021-07-21 10:50:00,135.4,135.5,135.13,135.21,28023.0,130.7681,130.8647,130.5074,130.5846,28023.0
2021-07-21 10:55:00,135.2,135.63,135.16,135.52,58461.0,130.575,130.9903,130.5364,130.884,58461.0
2021-07-21 11:00:00,135.53,135.79,135.52,135.64,33161.0,130.8937,131.1448,130.884,130.9999,33161.0
2021-07-21 11:05:00,135.62,135.95,135.6,135.92,54830.0,130.9806,131.2993,130.9613,131.2704,54830.0
2021-07-21 11:10:00,135.9,135.97,135.78,135.87,52528.0,131.251,131.3186,131.1351,131.2221,52528.0
2021-07-21 11:15:00,135.88,135.97,135.81,135.84,39487.0,131.2317,131.3186,131.1641,131.1931,39487.0
2021-07-21 11:20:00,135.84,136.02,135.75,135.97,48221.0,131.1931,131.3669,131.1062,131.3186,48221.0
2021-07-21 11:25:00,135.97,136.06,135.7,135.7,32096.0,131.3186,131.4056,131.0579,131.0579,32096.0
2021-07-21 11:30:00,135.72,135.92,135.69,135.83,66456.0,131.0772,131.2704,131.0482,131.1834,66456.0
2021-07-21 11:35:00,135.79,136.06,135.78,135.99,25387.0,131.1448,131.4056,131.1351,131.338,25387.0
2021-07-21 11:40:00,135.98,136.0,135.88,135.96,32772.0,131.3283,131.3476,131.2317,131.309,32772.0
2021-07-21 11:45:00,135.96,136.12,135.93,136.07,31280.0,131.309,131.4635,131.28,131.4152,31280.0
2021-07-21 11:50:00,136.07,136.29,135.99,136.28,44984.0,131.4152,131.6277,131.338,131.618,44984.0
2021-07-21 11:55:00,136.3,136.33,136.08,136.25,20334.0,131.6374,131.6663,131.4249,131.5891,20334.0
2021-07-21 12:00:00,136.26,136.38,136.21,136.25,19130.0,131.5987,131.7146,131.5504,131.5891,19130.0
2021-07-21 12:05:00,136.25,136.37,136.25,136.36,21187.0,131.5891,131.705,131.5891,131.6953,21187.0
2021-07-21 12:10:00,136.35,136.44,136.25,136.43,49306.0,131.6856,131.7726,131.5891,131.7629,49306.0
2021-07-21 12:15:00,136.44,136.48,136.39,136.47,18958.0,131.7726,131.8112,131.7243,131.8015,18958.0
2021-07-21 12:20:00,136.47,136.75,136.44,136.73,24653.0,131.8015,132.072,131.7726,132.0526,24653.0
2021-07-21 12:25:00,136.73,136.83,136.73,136.82,35098.0,132.0526,132.1492,132.0526,132.1396,35098.0
2021-07-21 12:30:00,136.83,136.97,136.8,136.85,33906.0,132.1492,132.2844,132.1202,132.1685,33906.0
2021-07-21 12:35:00,136.84,136.94,136.57,136.59,56785.0,132.1589,132.2555,131.8981,131.9174,56785.0
2021-07-21 12:40:00,136.58,136.72,136.45,136.62,27060.0,131.9078,132.043,131.7822,131.9464,27060.0
2021-07-21 12:45:00,136.63,136.67,136.55,136.58,14035.0,131.9561,131.9947,131.8788,131.9078,14035.0
2021-07-21 12:50:00,136.56,136.62,136.4,136.6,20618.0,131.8885,131.9464,131.7339,131.9271,20618.0
2021-07-21 12:55:00,136.59,136.59,136.33,136.35,27842.0,131.9174,131.9174,131.6663,131.6856,27842.0
2021-07-21 13:00:00,136.35,136.5,136.35,136.39,53219.0,131.6856,131.8305,131.6856,131.7243,53219.0
2021-07-21 13:05:00,136.41,136.6,136.39,136.55,20291.0,131.7436,131.9271,131.7243,131.8788,20291.0
2021-07-21 13:10:00,136.55,136.64,136.46,136.62,19120.0,131.8788,131.9657,131.7919,131.9464,19120.0
2021-07-21 13:15:00,136.64,136.8,136.64,136.76,15952.0,131.9657,132.1202,131.9657,132.0816,15952.0
2021-07-21 13:20:00,136.77,136.9,136.77,136.87,17907.0,132.0913,132.2168,132.0913,132.1879,17907.0
2021-07-21 13:25:00,136.88,136.93,136.85,136.87,29584.0,132.1975,132.2458,132.1685,132.1879,29584.0
2021-07-21 13:30:00,136.88,136.93,136.82,136.86,16409.0,132.1975,132.2458,132.1396,132.1782,16409.0
2021-07-21 13:35:00,136.86,136.95,136.85,136.89,16671.0,132.1782,132.2651,132.1685,132.2072,16671.0
2021-07-21 13:40:00,136.9,136.94,136.85,136.85,16173.0,132.2168,132.2555,132.1685,132.1685,16173.0
2021-07-21 13:45:00,136.86,136.92,136.78,136.91,37523.0,132.1782,132.2361,132.1009,132.2265,37523.0
2021-07-21 13:50:00,136.91,137.04,136.73,136.79,71969.0,132.2265,132.352,132.0526,132.1106,71969.0
2021-07-21 13:55:00,136.79,136.81,136.68,136.69,46611.0,132.1106,132.1299,132.0044,132.014,46611.0
2021-07-21 14:00:00,136.7,136.75,136.66,136.72,34968.0,132.0237,132.072,131.985,132.043,34968.0
2021-07-21 14:05:00,136.72,136.85,136.71,136.76,34325.0,132.043,132.1685,132.0333,132.0816,34325.0
2021-07-21 14:10:00,136.78,136.81,136.67,136.68,26991.0,132.1009,132.1299,131.9947,132.0044,26991.0
2021-07-21 14:15:00,136.67,136.82,136.66,136.7,23714.0,131.9947,132.1396,131.985,132.0237,23714.0
2021-07-21 14:20:00,136.7,136.9,136.68,136.86,17583.0,132.0237,132.2168,132.0044,132.1782,17583.0
2021-07-21 14:25:00,136.87,137.05,136.86,137.05,24977.0,132.1879,132.3617,132.1782,132.3617,24977.0
2021-07-21 14:30:00,137.05,137.11,137.01,137.08,19448.0,132.3617,132.4196,132.3231,132.3907,19448.0
2021-07-21 14:35:00,137.06,137.08,136.98,137.06,16912.0,132.3714,132.3907,132.2941,132.3714,16912.0
2021-07-21 14:40:00,137.05,137.12,137.01,137.1,45479.0,132.3617,132.4293,132.3231,132.41,45479.0
2021-07-21 14:45:00,137.11,137.16,136.98,137.08,24190.0,132.4196,132.4679,132.2941,132.3907,24190.0
2021-07-21 14:50:00,137.06,137.1,137.0,137.03,16707.0,132.3714,132.41,132.3134,132.3424,16707.0
2021-07-21 14:55:00,137.05,137.12,137.01,137.11,23496.0,132.3617,132.4293,132.3231,132.4196,23496.0
2021-07-21 15:00:00,137.11,137.19,137.08,137.15,33310.0,132.4196,132.4969,132.3907,132.4583,33310.0
2021-07-21 15:05:00,137.16,137.25,137.11,137.23,50892.0,132.4679,132.5549,132.4196,132.5355,50892.0
2021-07-21 15:10:00,137.24,137.29,137.19,137.2,44146.0,132.5452,132.5935,132.4969,132.5066,44146.0
2021-07-21 15:15:00,137.18,137.37,137.14,137.35,45380.0,132.4872,132.6707,132.4486,132.6514,45380.0
2021-07-21 15:20:00,137.34,137.39,137.12,137.13,37094.0,132.6418,132.6901,132.4293,132.439,37094.0
2021-07-21 15:25:00,137.13,137.33,137.12,137.33,36561.0,132.439,132.6321,132.4293,132.6321,36561.0
2021-07-21 15:30:00,137.33,137.5,137.31,137.47,47258.0,132.6321,132.7963,132.6128,132.7673,47258.0
2021-07-21 15:35:00,137.48,137.54,137.4,137.54,45323.0,132.777,132.8349,132.6997,132.8349,45323.0
2021-07-21 15:40:00,137.55,137.6,137.39,137.52,85632.0,132.8446,132.8929,132.6901,132.8156,85632.0
2021-07-21 15:45:00,137.52,137.66,137.51,137.52,72578.0,132.8156,132.9508,132.806,132.8156,72578.0
2021-07-21 15:50:00,137.5,138.27,137.42,138.19,180901.0,132.7963,133.54,132.719,133.4627,180901.0
2021-07-21 15:55:00,138.19,138.2,137.8,137.99,335364.0,133.4627,133.4724,133.086,133.2695,335364.0
2021-07-22 09:30:00,137.1,137.97,136.81,137.64,251736.0,132.41,133.2502,132.1299,132.9315,251736.0
2021-07-22 09:35:00,137.64,138.52,137.28,138.48,132406.0,132.9315,133.7814,132.5838,133.7428,132406.0
2021-07-22 09:40:00,138.49,138.74,137.89,138.54,137804.0,133.7524,133.9939,133.173,133.8007,137804.0
2021-07-22 09:45:00,138.47,138.75,137.59,137.59,70420.0,133.7331,134.0035,132.8832,132.8832,70420.0
2021-07-22 09:50:00,137.6,137.75,137.31,137.39,58080.0,132.8929,133.0378,132.6128,132.6901,58080.0
2021-07-22 09:55:00,137.31,137.45,137.03,137.44,57055.0,132.6128,132.748,132.3424,132.7384,57055.0
2021-07-22 10:00:00,137.44,137.81,137.07,137.19,39450.0,132.7384,133.0957,132.381,132.4969,39450.0
2021-07-22 10:05:00,137.1,137.54,136.98,137.47,87417.0,132.41,132.8349,132.2941,132.7673,87417.0
2021-07-22 10:10:00,137.46,138.06,137.39,138.05,82540.0,132.7577,133.3371,132.6901,133.3275,82540.0
2021-07-22 10:15:00,138.04,138.16,137.54,138.0,44799.0,133.3178,133.4337,132.8349,133.2792,44799.0
2021-07-22 10:20:00,138.03,138.03,137.66,137.66,191006.0,133.3082,133.3082,132.9508,132.9508,191006.0
2021-07-22 10:25:00,137.66,137.66,137.48,137.54,76797.0,132.9508,132.9508,132.777,132.8349,76797.0
2021-07-22 10:30:00,137.54,137.56,137.17,137.5,82937.0,132.8349,132.8543,132.4776,132.7963,82937.0
2021-07-22 10:35:00,137.5,137.79,137.4,137.77,59398.0,132.7963,133.0764,132.6997,133.0571,59398.0
2021-07-22 10:40:00,137.77,138.04,137.65,138.0,71623.0,133.0571,133.3178,132.9412,133.2792,71623.0
2021-07-22 10:45:00,138.0,138.08,137.8,138.02,36905.0,133.2792,133.3565,133.086,133.2985,36905.0
2021-07-22 10:50:00,138.0,138.03,137.79,137.99,35328.0,133.2792,133.3082,133.0764,133.2695,35328.0
2021-07-22 10:55:00,137.97,137.97,137.62,137.63,21558.0,133.2502,133.2502,132.9122,132.9219,21558.0
2021-07-22 11:00:00,137.59,137.63,137.41,137.49,31943.0,132.8832,132.9219,132.7094,132.7866,31943.0
2021-07-22 11:05:00,137.46,137.48,137.19,137.21,25391.0,132.7577,132.777,132.4969,132.5162,25391.0
2021-07-22 11:10:00,137.21,137.22,136.85,136.89,153930.0,132.5162,132.5259,132.1685,132.2072,153930.0
2021-07-22 11:15:00,136.86,136.86,136.5,136.64,80359.0,132.1782,132.1782,131.8305,131.9657,80359.0
2021-07-22 11:20:00,136.66,137.02,136.6,136.98,67612.0,131.985,132.3327,131.9271,132.2941,67612.0
2021-07-22 11:25:00,137.0,137.11,136.9,137.01,36860.0,132.3134,132.4196,132.2168,132.3231,36860.0
2021-07-22 11:30:00,136.99,137.26,136.99,137.05,44654.0,132.3037,132.5645,132.3037,132.3617,44654.0
2021-07-22 11:35:00,137.03,137.29,136.99,137.26,37488.0,132.3424,132.5935,132.3037,132.5645,37488.0
2021-07-22 11:40:00,137.25,137.36,137.17,137.26,27355.0,132.5549,132.6611,132.4776,132.5645,27355.0
2021-07-22 11:45:00,137.27,137.59,137.16,137.59,28175.0,132.5742,132.8832,132.4679,132.8832,28175.0
2021-07-22 11:50:00,137.59,137.59,137.36,137.39,30885.0,132.8832,132.8832,132.6611,132.6901,30885.0
2021-07-22 11:55:00,137.4,137.44,137.26,137.42,26381.0,132.6997,132.7384,132.5645,132.719,26381.0
2021-07-22 12:00:00,137.43,137.52,137.09,137.09,36687.0,132.7287,132.8156,132.4003,132.4003,36687.0
2021-07-22 12:05:00,137.08,137.11,136.84,136.84,27444.0,132.3907,132.4196,132.1589,132.1589,27444.0
2021-07-22 12:10:00,136.86,136.95,136.82,136.87,25854.0,132.1782,132.2651,132.1396,132.1879,25854.0
2021-07-22 12:15:00,136.87,136.95,136.78,136.81,20796.0,132.1879,132.2651,132.1009,132.1299,20796.0
2021-07-22 12:20:00,136.83,136.88,136.76,136.81,19181.0,132.1492,132.1975,132.0816,132.1299,19181.0
2021-07-22 12:25:00,136.8,137.09,136.79,137.09,19414.0,132.1202,132.4003,132.1106,132.4003,19414.0
2021-07-22 12:30:00,137.08,137.25,137.07,137.25,13130.0,132.3907,132.5549,132.381,132.5549,13130.0
2021-07-22 12:35:00,137.25,137.41,137.25,137.4,17453.0,132.5549,132.7094,132.5549,132.6997,17453.0
2021-07-22 12:40:00,137.41,137.41,137.25,137.31,13233.0,132.7094,132.7094,132.5549,132.6128,13233.0
2021-07-22 12:45:00,137.31,137.4,137.13,137.14,17243.0,132.6128,132.6997,132.439,132.4486,17243.0
2021-07-22 12:50:00,137.13,137.23,137.04,137.13,27988.0,132.439,132.5355,132.352,132.439,27988.0
2021-07-22 12:55:00,137.13,137.24,137.08,137.19,19239.0,132.439,132.5452,132.3907,132.4969,19239.0
2021-07-22 13:00:00,137.19,137.34,137.18,137.27,40527.0,132.4969,132.6418,132.4872,132.5742,40527.0
2021-07-22 13:05:00,137.28,137.36,137.18,137.23,28694.0,132.5838,132.6611,132.4872,132.5355,28694.0
2021-07-22 13:10:00,137.24,137.39,137.21,137.32,18209.0,132.5452,132.6901,132.5162,132.6225,18209.0
2021-07-22 13:15:00,137.31,137.32,137.17,137.23,13714.0,132.6128,132.6225,132.4776,132.5355,13714.0
2021-07-22 13:20:00,137.22,137.27,137.08,137.12,15125.0,132.5259,132.5742,132.3907,132.4293,15125.0
2021-07-22 13:25:00,137.11,137.15,137.02,137.05,18144.0,132.4196,132.4583,132.3327,132.3617,18144.0
2021-07-22 13:30:00,137.06,137.17,137.01,137.17,18457.0,132.3714,132.4776,132.3231,132.4776,18457.0
2021-07-22 13:35:00,137.17,137.23,137.1,137.23,15327.0,132.4776,132.5355,132.41,132.5355,15327.0
2021-07-22 13:40:00,137.23,137.24,137.06,137.09,12306.0,132.5355,132.5452,132.3714,132.4003,12306.0
2021-07-22 13:45:00,137.09,137.12,137.02,137.09,15672.0,132.4003,132.4293,132.3327,132.4003,15672.0
2021-07-22 13:50:00,137.08,137.16,137.05,137.13,20239.0,132.3907,132.4679,132.3617,132.439,20239.0
2021-07-22 13:55:00,137.13,137.14,137.02,137.07,14124.0,132.439,132.4486,132.3327,132.381,14124.0
2021-07-22 14:00:00,137.06,137.1,136.98,136.99,25568.0,132.3714,132.41,132.2941,132.3037,25568.0
2021-07-22 14:05:00,136.99,137.04,136.84,136.93,34916.0,132.3037,132.352,132.1589,132.2458,34916.0
2021-07-22 14:10:00,136.94,137.0,136.79,137.0,32602.0,132.2555,132.3134,132.1106,132.3134,32602.0
2021-07-22 14:15:00,136.98,137.02,136.89,136.93,15523.0,132.2941,132.3327,132.2072,132.2458,15523.0
2021-07-22 14:20:00,136.92,136.99,136.87,136.99,15340.0,132.2361,132.3037,132.1879,132.3037,15340.0
2021-07-22 14:25:00,136.97,136.98,136.9,136.92,24197.0,132.2844,132.2941,132.2168,132.2361,24197.0
2021-07-22 14:30:00,136.92,136.93,136.71,136.73,40005.0,132.2361,132.2458,132.0333,132.0526,40005.0
2021-07-22 14:35:00,136.73,136.75,136.57,136.65,42992.0,132.0526,132.072,131.8981,131.9754,42992.0
2021-07-22 14:40:00,136.65,136.65,136.4,136.43,74651.0,131.9754,131.9754,131.7339,131.7629,74651.0
2021-07-22 14:45:00,136.43,136.53,136.37,136.49,47329.0,131.7629,131.8595,131.705,131.8209,47329.0
2021-07-22 14:50:00,136.49,136.64,136.48,136.53,37555.0,131.8209,131.9657,131.8112,131.8595,37555.0
2021-07-22 14:55:00,136.53,136.92,136.53,136.92,37428.0,131.8595,132.2361,131.8595,132.2361,37428.0
2021-07-22 15:00:00,136.92,137.0,136.89,137.0,22149.0,132.2361,132.3134,132.2072,132.3134,22149.0
2021-07-22 15:05:00,137.02,137.03,136.84,136.84,29036.0,132.3327,132.3424,132.1589,132.1589,29036.0
2021-07-22 15:10:00,136.84,136.9,136.76,136.83,76197.0,132.1589,132.2168,132.0816,132.1492,76197.0
2021-07-22 15:15:00,136.82,136.98,136.8,136.97,31937.0,132.1396,132.2941,132.1202,132.2844,31937.0
2021-07-22 15:20:00,136.98,137.13,136.96,137.06,36628.0,132.2941,132.439,132.2748,132.3714,36628.0
2021-07-22 15:25:00,137.05,137.07,136.87,136.94,35874.0,132.3617,132.381,132.1879,132.2555,35874.0
2021-07-22 15:30:00,136.94,137.03,136.82,136.99,44093.0,132.2555,132.3424,132.1396,132.3037,44093.0
2021-07-22 15:35:00,137.0,137.1,136.91,137.07,39079.0,132.3134,132.41,132.2265,132.381,39079.0
2021-07-22 15:40:00,137.08,137.08,136.91,136.99,45579.0,132.3907,132.3907,132.2265,132.3037,45579.0
2021-07-22 15:45:00,137.0,137.03,136.91,136.96,42029.0,132.3134,132.3424,132.2265,132.2748,42029.0
2021-07-22 15:50:00,136.96,137.09,136.9,137.04,89296.0,132.2748,132.4003,132.2168,132.352,89296.0
2021-07-22 15:55:00,137.04,137.25,137.01,137.18,155284.0,132.352,132.5549,132.3231,132.4872,155284.0
2021-07-23 09:30:00,137.99,138.32,137.26,137.26,128755.0,133.2695,133.5883,132.5645,132.5645,128755.0
2021-07-23 09:35:00,137.35,137.35,136.58,136.82,71094.0,132.6514,132.6514,131.9078,132.1396,71094.0
2021-07-23 09:40:00,136.79,137.24,136.53,137.24,38917.0,132.1106,132.5452,131.8595,132.5452,38917.0
2021-07-23 09:45:00,137.31,137.49,137.13,137.38,33345.0,132.6128,132.7866,132.439,132.6804,33345.0
2021-07-23 09:50:00,137.37,137.38,137.0,137.26,33468.0,132.6707,132.6804,132.3134,132.5645,33468.0
2021-07-23 09:55:00,137.27,137.52,137.16,137.35,29187.0,132.5742,132.8156,132.4679,132.6514,29187.0
2021-07-23 10:00:00,137.33,137.34,137.02,137.11,39536.0,132.6321,132.6418,132.3327,132.4196,39536.0
2021-07-23 10:05:00,137.08,137.23,136.97,137.08,53391.0,132.3907,132.5355,132.2844,132.3907,53391.0
2021-07-23 10:10:00,137.09,137.15,136.78,136.97,65789.0,132.4003,132.4583,132.1009,132.2844,65789.0
2021-07-23 10:15:00,137.0,137.65,136.99,137.4,49388.0,132.3134,132.9412,132.3037,132.6997,49388.0
2021-07-23 10:20:00,137.4,137.81,137.4,137.77,26557.0,132.6997,133.0957,132.6997,133.0571,26557.0
2021-07-23 10:25:00,137.75,137.79,137.48,137.75,110094.0,133.0378,133.0764,132.777,133.0378,110094.0
2021-07-23 10:30:00,137.76,137.87,137.69,137.75,107904.0,133.0474,133.1536,132.9798,133.0378,107904.0
2021-07-23 10:35:00,137.74,138.11,137.7,138.06,76105.0,133.0281,133.3854,132.9895,133.3371,76105.0
2021-07-23 10:40:00,138.05,138.28,137.98,137.98,29667.0,133.3275,133.5496,133.2599,133.2599,29667.0
2021-07-23 10:45:00,138.0,138.11,137.88,137.92,20637.0,133.2792,133.3854,133.1633,133.2019,20637.0
2021-07-23 10:50:00,137.93,138.03,137.82,137.84,21472.0,133.2116,133.3082,133.1054,133.1247,21472.0
2021-07-23 10:55:00,137.85,137.94,137.78,137.88,18772.0,133.1343,133.2213,133.0667,133.1633,18772.0
2021-07-23 11:00:00,137.9,137.9,137.66,137.66,24249.0,133.1826,133.1826,132.9508,132.9508,24249.0
2021-07-23 11:05:00,137.62,137.74,137.54,137.72,24056.0,132.9122,133.0281,132.8349,133.0088,24056.0
2021-07-23 11:10:00,137.68,137.89,137.66,137.84,13325.0,132.9701,133.173,132.9508,133.1247,13325.0
2021-07-23 11:15:00,137.83,138.19,137.82,138.12,40006.0,133.115,133.4627,133.1054,133.3951,40006.0
2021-07-23 11:20:00,138.11,138.58,138.11,138.39,39264.0,133.3854,133.8394,133.3854,133.6559,39264.0
2021-07-23 11:25:00,138.4,138.67,138.32,138.61,75219.0,133.6655,133.9263,133.5883,133.8683,75219.0
2021-07-23 11:30:00,138.65,139.0,138.65,138.77,65775.0,133.907,134.245,133.907,134.0229,65775.0
2021-07-23 11:35:00,138.79,138.85,138.63,138.72,36184.0,134.0422,134.1001,133.8876,133.9746,36184.0
2021-07-23 11:40:00,138.75,138.79,138.57,138.62,43590.0,134.0035,134.0422,133.8297,133.878,43590.0
2021-07-23 11:45:00,138.62,138.84,138.57,138.74,51770.0,133.878,134.0905,133.8297,133.9939,51770.0
2021-07-23 11:50:00,138.75,138.88,138.67,138.8,32027.0,134.0035,134.1291,133.9263,134.0518,32027.0
2021-07-23 11:55:00,138.81,138.93,138.63,138.63,31954.0,134.0615,134.1774,133.8876,133.8876,31954.0
2021-07-23 12:00:00,138.68,138.68,138.41,138.42,28782.0,133.9359,133.9359,133.6752,133.6848,28782.0
2021-07-23 12:05:00,138.42,138.53,138.36,138.47,26032.0,133.6848,133.7911,133.6269,133.7331,26032.0
2021-07-23 12:10:00,138.53,138.54,138.39,138.49,20536.0,133.7911,133.8007,133.6559,133.7524,20536.0
2021-07-23 12:15:00,138.55,138.63,138.47,138.55,18061.0,133.8104,133.8876,133.7331,133.8104,18061.0
2021-07-23 12:20:00,138.54,138.6,138.45,138.45,17649.0,133.8007,133.8587,133.7138,133.7138,17649.0
2021-07-23 12:25:00,138.46,138.5,138.21,138.21,20001.0,133.7235,133.7621,133.482,133.482,20001.0
2021-07-23 12:30:00,138.26,138.36,138.2,138.22,15085.0,133.5303,133.6269,133.4724,133.4917,15085.0
2021-07-23 12:35:00,138.27,138.28,138.05,138.18,18009.0,133.54,133.5496,133.3275,133.453,18009.0
2021-07-23 12:40:00,138.21,138.25,138.13,138.15,15599.0,133.482,133.5206,133.4048,133.4241,15599.0
2021-07-23 12:45:00,138.13,138.22,137.94,138.17,26889.0,133.4048,133.4917,133.2213,133.4434,26889.0
2021-07-23 12:50:00,138.12,138.12,137.92,138.01,21174.0,133.3951,133.3951,133.2019,133.2889,21174.0
2021-07-23 12:55:00,138.02,138.15,137.93,138.15,22803.0,133.2985,133.4241,133.2116,133.4241,22803.0
2021-07-23 13:00:00,138.17,138.24,138.07,138.14,28901.0,133.4434,133.511,133.3468,133.4144,28901.0
2021-07-23 13:05:00,138.16,138.33,138.15,138.27,15761.0,133.4337,133.5979,133.4241,133.54,15761.0
2021-07-23 13:10:00,138.28,138.39,138.27,138.32,14406.0,133.5496,133.6559,133.54,133.5883,14406.0
2021-07-23 13:15:00,138.3,138.41,138.21,138.38,43331.0,133.5689,133.6752,133.482,133.6462,43331.0
2021-07-23 13:20:00,138.36,138.54,138.36,138.54,25747.0,133.6269,133.8007,133.6269,133.8007,25747.0
2021-07-23 13:25:00,138.55,138.59,138.38,138.41,27833.0,133.8104,133.849,133.6462,133.6752,27833.0
2021-07-23 13:30:00,138.41,138.43,138.26,138.28,31825.0,133.6752,133.6945,133.5303,133.5496,31825.0
2021-07-23 13:35:00,138.3,138.47,138.25,138.4,26666.0,133.5689,133.7331,133.5206,133.6655,26666.0
2021-07-23 13:40:00,138.41,138.45,138.13,138.34,52606.0,133.6752,133.7138,133.4048,133.6076,52606.0
2021-07-23 13:45:00,138.32,138.55,138.3,138.55,20087.0,133.5883,133.8104,133.5689,133.8104,20087.0
2021-07-23 13:50:00,138.53,138.57,138.47,138.53,21681.0,133.7911,133.8297,133.7331,133.7911,21681.0
2021-07-23 13:55:00,138.55,138.57,138.43,138.56,16784.0,133.8104,133.8297,133.6945,133.82,16784.0
2021-07-23 14:00:00,138.57,138.58,138.41,138.46,25262.0,133.8297,133.8394,133.6752,133.7235,25262.0
2021-07-23 14:05:00,138.47,138.6,138.42,138.56,23863.0,133.7331,133.8587,133.6848,133.82,23863.0
2021-07-23 14:10:00,138.57,138.62,138.49,138.5,22672.0,133.8297,133.878,133.7524,133.7621,22672.0
2021-07-23 14:15:00,138.49,138.5,138.36,138.38,17735.0,133.7524,133.7621,133.6269,133.6462,17735.0
2021-07-23 14:20:00,138.36,138.38,138.16,138.17,29398.0,133.6269,133.6462,133.4337,133.4434,29398.0
2021-07-23 14:25:00,138.2,138.3,138.12,138.17,14582.0,133.4724,133.5689,133.3951,133.4434,14582.0
2021-07-23 14:30:00,138.16,138.19,138.09,138.11,17445.0,133.4337,133.4627,133.3661,133.3854,17445.0
2021-07-23 14:35:00,138.12,138.15,138.06,138.13,19206.0,133.3951,133.4241,133.3371,133.4048,19206.0
2021-07-23 14:40:00,138.13,138.15,138.07,138.12,14440.0,133.4048,133.4241,133.3468,133.3951,14440.0
2021-07-23 14:45:00,138.13,138.15,138.02,138.1,15950.0,133.4048,133.4241,133.2985,133.3758,15950.0
2021-07-23 14:50:00,138.11,138.14,138.04,138.08,8968.0,133.3854,133.4144,133.3178,133.3565,8968.0
2021-07-23 14:55:00,138.1,138.13,138.03,138.1,10194.0,133.3758,133.4048,133.3082,133.3758,10194.0
2021-07-23 15:00:00,138.11,138.16,138.11,138.12,17044.0,133.3854,133.4337,133.3854,133.3951,17044.0
2021-07-23 15:05:00,138.12,138.15,138.03,138.11,19849.0,133.3951,133.4241,133.3082,133.3854,19849.0
2021-07-23 15:10:00,138.12,138.14,137.91,137.98,15511.0,133.3951,133.4144,133.1923,133.2599,15511.0
2021-07-23 15:15:00,137.96,138.04,137.89,138.03,17252.0,133.2406,133.3178,133.173,133.3082,17252.0
2021-07-23 15:20:00,138.03,138.1,137.92,138.0,27740.0,133.3082,133.3758,133.2019,133.2792,27740.0
2021-07-23 15:25:00,137.98,138.08,137.92,138.07,14833.0,133.2599,133.3565,133.2019,133.3468,14833.0
2021-07-23 15:30:00,138.09,138.24,138.07,138.24,21677.0,133.3661,133.511,133.3468,133.511,21677.0
2021-07-23 15:35:00,138.24,138.32,138.16,138.32,19194.0,133.511,133.5883,133.4337,133.5883,19194.0
2021-07-23 15:40:00,138.31,138.36,138.25,138.3,25311.0,133.5786,133.6269,133.5206,133.5689,25311.0
2021-07-23 15:45:00,138.29,138.33,138.18,138.25,34188.0,133.5593,133.5979,133.453,133.5206,34188.0
2021-07-23 15:50:00,138.22,138.5,138.21,138.43,72156.0,133.4917,133.7621,133.482,133.6945,72156.0
2021-07-23 15:55:00,138.42,138.54,138.36,138.42,194306.0,133.6848,133.8007,133.6269,133.6848,194306.0
2021-07-26 09:30:00,138.76,138.76,137.46,138.34,230977.0,134.0132,134.0132,132.7577,133.6076,230977.0
2021-07-26 09:35:00,138.32,138.98,137.99,138.94,69345.0,133.5883,134.2257,133.2695,134.187,69345.0
2021-07-26 09:40:00,138.96,139.88,138.84,139.66,162511.0,134.2064,135.0949,134.0905,134.8824,162511.0
2021-07-26 09:45:00,139.71,139.88,139.08,139.27,94904.0,134.9307,135.0949,134.3223,134.5058,94904.0
2021-07-26 09:50:00,139.27,139.77,139.11,139.72,53605.0,134.5058,134.9886,134.3512,134.9404,53605.0
2021-07-26 09:55:00,139.75,139.8,138.94,139.18,53872.0,134.9693,135.0176,134.187,134.4188,53872.0
2021-07-26 10:00:00,139.06,139.29,138.9,139.14,37938.0,134.3029,134.5251,134.1484,134.3802,37938.0
2021-07-26 10:05:00,139.04,139.25,138.81,138.82,32904.0,134.2836,134.4864,134.0615,134.0711,32904.0
2021-07-26 10:10:00,138.84,138.88,138.09,138.2,68014.0,134.0905,134.1291,133.3661,133.4724,68014.0
2021-07-26 10:15:00,138.16,138.7,138.16,138.46,47179.0,133.4337,133.9553,133.4337,133.7235,47179.0
2021-07-26 10:20:00,138.49,138.61,138.27,138.39,40710.0,133.7524,133.8683,133.54,133.6559,40710.0
2021-07-26 10:25:00,138.41,138.51,138.27,138.38,42866.0,133.6752,133.7718,133.54,133.6462,42866.0
2021-07-26 10:30:00,138.38,138.74,138.2,138.67,38830.0,133.6462,133.9939,133.4724,133.9263,38830.0
2021-07-26 10:35:00,138.67,138.8,138.28,138.6,63110.0,133.9263,134.0518,133.5496,133.8587,63110.0
2021-07-26 10:40:00,138.6,138.69,138.41,138.42,32562.0,133.8587,133.9456,133.6752,133.6848,32562.0
2021-07-26 10:45:00,138.41,138.51,138.03,138.22,53159.0,133.6752,133.7718,133.3082,133.4917,53159.0
2021-07-26 10:50:00,138.22,138.46,138.19,138.4,20042.0,133.4917,133.7235,133.4627,133.6655,20042.0
2021-07-26 10:55:00,138.37,138.42,138.04,138.1,28836.0,133.6365,133.6848,133.3178,133.3758,28836.0
2021-07-26 11:00:00,138.1,138.46,138.09,138.33,28477.0,133.3758,133.7235,133.3661,133.5979,28477.0
2021-07-26 11:05:00,138.4,138.5,138.34,138.35,17509.0,133.6655,133.7621,133.6076,133.6172,17509.0
2021-07-26 11:10:00,138.37,138.42,138.25,138.37,15265.0,133.6365,133.6848,133.5206,133.6365,15265.0
2021-07-26 11:15:00,138.37,138.46,138.12,138.28,42003.0,133.6365,133.7235,133.3951,133.5496,42003.0
2021-07-26 11:20:00,138.3,138.3,138.03,138.07,40926.0,133.5689,133.5689,133.3082,133.3468,40926.0
2021-07-26 11:25:00,138.05,138.31,137.93,138.31,32115.0,133.3275,133.5786,133.2116,133.5786,32115.0
2021-07-26 11:30:00,138.32,138.42,138.15,138.42,43134.0,133.5883,133.6848,133.4241,133.6848,43134.0
2021-07-26 11:35:00,138.42,138.65,138.41,138.48,42804.0,133.6848,133.907,133.6752,133.7428,42804.0
2021-07-26 11:40:00,138.47,138.52,138.31,138.31,13875.0,133.7331,133.7814,133.5786,133.5786,13875.0
2021-07-26 11:45:00,138.31,138.4,138.28,138.32,30801.0,133.5786,133.6655,133.5496,133.5883,30801.0
2021-07-26 11:50:00,138.31,138.31,138.12,138.22,27736.0,133.5786,133.5786,133.3951,133.4917,27736.0
2021-07-26 11:55:00,138.23,138.32,138.16,138.22,31957.0,133.5013,133.5883,133.4337,133.4917,31957.0
2021-07-26 12:00:00,138.2,138.28,138.12,138.15,19098.0,133.4724,133.5496,133.3951,133.4241,19098.0
2021-07-26 12:05:00,138.11,138.17,138.03,138.1,21799.0,133.3854,133.4434,133.3082,133.3758,21799.0
2021-07-26 12:10:00,138.11,138.11,137.98,137.99,23915.0,133.3854,133.3854,133.2599,133.2695,23915.0
2021-07-26 12:15:00,137.97,138.1,137.87,138.05,25337.0,133.2502,133.3758,133.1536,133.3275,25337.0
2021-07-26 12:20:00,138.03,138.16,137.97,138.13,37347.0,133.3082,133.4337,133.2502,133.4048,37347.0
2021-07-26 12:25:00,138.11,138.4,138.1,138.22,26124.0,133.3854,133.6655,133.3758,133.4917,26124.0
2021-07-26 12:30:00,138.18,138.18,137.87,137.88,27110.0,133.453,133.453,133.1536,133.1633,27110.0
2021-07-26 12:35:00,137.86,137.96,137.78,137.91,28193.0,133.144,133.2406,133.0667,133.1923,28193.0
2021-07-26 12:40:00,137.88,137.88,137.5,137.55,42456.0,133.1633,133.1633,132.7963,132.8446,42456.0
2021-07-26 12:45:00,137.51,137.68,137.44,137.66,23996.0,132.806,132.9701,132.7384,132.9508,23996.0
2021-07-26 12:50:00,137.67,137.68,137.54,137.67,14780.0,132.9605,132.9701,132.8349,132.9605,14780.0
2021-07-26 12:55:00,137.66,137.75,137.57,137.67,11624.0,132.9508,133.0378,132.8639,132.9605,11624.0
2021-07-26 13:00:00,137.67,137.7,137.59,137.65,20161.0,132.9605,132.9895,132.8832,132.9412,20161.0
2021-07-26 13:05:00,137.65,137.73,137.51,137.72,10633.0,132.9412,133.0184,132.806,133.0088,10633.0
2021-07-26 13:10:00,137.72,137.72,137.58,137.62,18151.0,133.0088,133.0088,132.8736,132.9122,18151.0
2021-07-26 13:15:00,137.61,137.71,137.55,137.71,24285.0,132.9025,132.9991,132.8446,132.9991,24285.0
2021-07-26 13:20:00,137.7,137.86,137.67,137.77,14347.0,132.9895,133.144,132.9605,133.0571,14347.0
2021-07-26 13:25:00,137.77,137.79,137.62,137.68,17803.0,133.0571,133.0764,132.9122,132.9701,17803.0
2021-07-26 13:30:00,137.71,137.73,137.57,137.58,15506.0,132.9991,133.0184,132.8639,132.8736,15506.0
2021-07-26 13:35:00,137.58,137.64,137.51,137.62,28826.0,132.8736,132.9315,132.806,132.9122,28826.0
2021-07-26 13:40:00,137.62,137.72,137.55,137.68,20666.0,132.9122,133.0088,132.8446,132.9701,20666.0
2021-07-26 13:45:00,137.72,137.84,137.68,137.82,30444.0,133.0088,133.1247,132.9701,133.1054,30444.0
2021-07-26 13:50:00,137.81,137.94,137.8,137.94,25807.0,133.0957,133.2213,133.086,133.2213,25807.0
2021-07-26 13:55:00,137.94,138.04,137.91,137.97,23672.0,133.2213,133.3178,133.1923,133.2502,23672.0
2021-07-26 14:00:00,137.96,138.0,137.85,137.92,19953.0,133.2406,133.2792,133.1343,133.2019,19953.0
2021-07-26 14:05:00,137.94,138.08,137.89,138.07,14732.0,133.2213,133.3565,133.173,133.3468,14732.0
2021-07-26 14:10:00,138.07,138.1,137.99,138.0,17347.0,133.3468,133.3758,133.2695,133.2792,17347.0
2021-07-26 14:15:00,138.0,138.05,137.94,138.01,18639.0,133.2792,133.3275,133.2213,133.2889,18639.0
2021-07-26 14:20:00,138.01,138.13,137.95,138.1,12616.0,133.2889,133.4048,133.2309,133.3758,12616.0
2021-07-26 14:25:00,138.13,138.23,138.0,138.23,17562.0,133.4048,133.5013,133.2792,133.5013,17562.0
2021-07-26 14:30:00,138.23,138.29,138.2,138.22,21510.0,133.5013,133.5593,133.4724,133.4917,21510.0
2021-07-26 14:35:00,138.21,138.24,138.16,138.18,20090.0,133.482,133.511,133.4337,133.453,20090.0
2021-07-26 14:40:00,138.18,138.31,138.18,138.27,23774.0,133.453,133.5786,133.453,133.54,23774.0
2021-07-26 14:45:00,138.28,138.45,138.28,138.39,15726.0,133.5496,133.7138,133.5496,133.6559,15726.0
2021-07-26 14:50:00,138.37,138.42,138.24,138.29,26136.0,133.6365,133.6848,133.511,133.5593,26136.0
2021-07-26 14:55:00,138.29,138.38,138.29,138.32,23265.0,133.5593,133.6462,133.5593,133.5883,23265.0
2021-07-26 15:00:00,138.34,138.47,138.32,138.44,23107.0,133.6076,133.7331,133.5883,133.7041,23107.0
2021-07-26 15:05:00,138.44,138.49,138.37,138.4,25745.0,133.7041,133.7524,133.6365,133.6655,25745.0
2021-07-26 15:10:00,138.42,138.55,138.37,138.54,26220.0,133.6848,133.8104,133.6365,133.8007,26220.0
2021-07-26 15:15:00,138.54,138.61,138.43,138.44,27856.0,133.8007,133.8683,133.6945,133.7041,27856.0
2021-07-26 15:20:00,138.43,138.6,138.43,138.5,28103.0,133.6945,133.8587,133.6945,133.7621,28103.0
2021-07-26 15:25:00,138.49,138.74,138.47,138.69,29335.0,133.7524,133.9939,133.7331,133.9456,29335.0
2021-07-26 15:30:00,138.69,138.77,138.4,138.41,38127.0,133.9456,134.0229,133.6655,133.6752,38127.0
2021-07-26 15:35:00,138.41,138.54,138.4,138.51,34616.0,133.6752,133.8007,133.6655,133.7718,34616.0
2021-07-26 15:40:00,138.51,138.51,138.35,138.35,38834.0,133.7718,133.7718,133.6172,133.6172,38834.0
2021-07-26 15:45:00,138.35,138.4,138.29,138.31,39243.0,133.6172,133.6655,133.5593,133.5786,39243.0
2021-07-26 15:50:00,138.31,138.47,138.23,138.26,137048.0,133.5786,133.7331,133.5013,133.5303,137048.0
2021-07-26 15:55:00,138.27,138.54,138.26,138.48,169372.0,133.54,133.8007,133.5303,133.7428,169372.0
2021-07-27 09:30:00,137.63,137.63,135.11,136.15,262999.0,132.9219,132.9219,130.4881,131.4925,262999.0
2021-07-27 09:35:00,136.2,136.44,135.61,135.71,58460.0,131.5408,131.7726,130.971,131.0675,58460.0
2021-07-27 09:40:00,135.69,135.69,135.2,135.31,76850.0,131.0482,131.0482,130.575,130.6812,76850.0
2021-07-27 09:45:00,135.32,136.2,135.31,135.94,50821.0,130.6909,131.5408,130.6812,131.2897,50821.0
2021-07-27 09:50:00,135.97,136.07,135.55,135.73,49548.0,131.3186,131.4152,130.913,131.0869,49548.0
2021-07-27 09:55:00,135.66,135.69,135.28,135.46,65314.0,131.0192,131.0482,130.6522,130.8261,65314.0
2021-07-27 10:00:00,135.43,135.71,135.2,135.36,65648.0,130.7971,131.0675,130.575,130.7295,65648.0
2021-07-27 10:05:00,135.43,135.65,135.15,135.52,51270.0,130.7971,131.0096,130.5267,130.884,51270.0
2021-07-27 10:10:00,135.53,135.53,134.78,134.86,87280.0,130.8937,130.8937,130.1694,130.2466,87280.0
2021-07-27 10:15:00,134.9,135.11,134.55,135.07,110899.0,130.2852,130.4881,129.9472,130.4494,110899.0
2021-07-27 10:20:00,135.08,135.69,134.81,135.61,49780.0,130.4591,131.0482,130.1983,130.971,49780.0
2021-07-27 10:25:00,135.6,135.7,135.41,135.63,40905.0,130.9613,131.0579,130.7778,130.9903,40905.0
2021-07-27 10:30:00,135.62,135.63,134.86,134.9,54873.0,130.9806,130.9903,130.2466,130.2852,54873.0
2021-07-27 10:35:00,134.89,134.94,134.48,134.56,68946.0,130.2756,130.3239,129.8796,129.9569,68946.0
2021-07-27 10:40:00,134.54,134.64,134.25,134.45,68945.0,129.9376,130.0341,129.6575,129.8506,68945.0
2021-07-27 10:45:00,134.44,134.61,134.35,134.53,45549.0,129.841,130.0052,129.7541,129.9279,45549.0
2021-07-27 10:50:00,134.57,134.6,134.39,134.52,52441.0,129.9665,129.9955,129.7927,129.9182,52441.0
2021-07-27 10:55:00,134.56,134.86,134.48,134.66,88590.0,129.9569,130.2466,129.8796,130.0535,88590.0
2021-07-27 11:00:00,134.63,134.82,134.53,134.67,59897.0,130.0245,130.208,129.9279,130.0631,59897.0
2021-07-27 11:05:00,134.67,134.7,134.3,134.3,46361.0,130.0631,130.0921,129.7058,129.7058,46361.0
2021-07-27 11:10:00,134.28,134.4,134.14,134.21,38302.0,129.6865,129.8023,129.5512,129.6188,38302.0
2021-07-27 11:15:00,134.22,134.22,133.3,133.3,67146.0,129.6285,129.6285,128.74,128.74,67146.0
2021-07-27 11:20:00,133.3,133.41,133.03,133.17,69684.0,128.74,128.8462,128.4792,128.6144,69684.0
2021-07-27 11:25:00,133.17,133.19,132.85,133.1,119555.0,128.6144,128.6337,128.3054,128.5468,119555.0
2021-07-27 11:30:00,133.19,133.19,132.77,132.78,80274.0,128.6337,128.6337,128.2281,128.2378,80274.0
2021-07-27 11:35:00,132.76,132.97,132.66,132.92,63232.0,128.2185,128.4213,128.1219,128.373,63232.0
2021-07-27 11:40:00,132.89,133.32,132.74,133.19,73371.0,128.344,128.7593,128.1991,128.6337,73371.0
2021-07-27 11:45:00,133.2,133.39,133.14,133.22,41135.0,128.6434,128.8269,128.5855,128.6627,41135.0
2021-07-27 11:50:00,133.21,133.37,133.16,133.28,28185.0,128.6531,128.8076,128.6048,128.7207,28185.0
2021-07-27 11:55:00,133.25,133.31,133.05,133.1,65300.0,128.6917,128.7496,128.4985,128.5468,65300.0
2021-07-27 12:00:00,133.09,133.14,132.57,132.62,71228.0,128.5372,128.5855,128.035,128.0832,71228.0
2021-07-27 12:05:00,132.61,132.91,132.41,132.75,47971.0,128.0736,128.3633,127.8804,128.2088,47971.0
2021-07-27 12:10:00,132.77,132.84,132.58,132.58,84418.0,128.2281,128.2957,128.0446,128.0446,84418.0
2021-07-27 12:15:00,132.58,132.73,132.47,132.58,99006.0,128.0446,128.1895,127.9384,128.0446,99006.0
2021-07-27 12:20:00,132.56,132.86,132.5,132.7,85562.0,128.0253,128.315,127.9673,128.1605,85562.0
2021-07-27 12:25:00,132.72,132.86,132.64,132.85,40066.0,128.1798,128.315,128.1026,128.3054,40066.0
2021-07-27 12:30:00,132.82,132.88,132.48,132.48,26825.0,128.2764,128.3343,127.948,127.948,26825.0
2021-07-27 12:35:00,132.49,132.77,132.45,132.63,29689.0,127.9577,128.2281,127.9191,128.0929,29689.0
2021-07-27 12:40:00,132.68,133.0,132.64,132.91,24497.0,128.1412,128.4502,128.1026,128.3633,24497.0
2021-07-27 12:45:00,132.9,133.0,132.82,132.88,16119.0,128.3537,128.4502,128.2764,128.3343,16119.0
2021-07-27 12:50:00,132.95,133.0,132.72,132.72,14768.0,128.402,128.4502,128.1798,128.1798,14768.0
2021-07-27 12:55:00,132.7,132.73,132.45,132.46,20794.0,128.1605,128.1895,127.9191,127.9287,20794.0
2021-07-27 13:00:00,132.48,132.82,132.44,132.62,31499.0,127.948,128.2764,127.9094,128.0832,31499.0
2021-07-27 13:05:00,132.62,132.84,132.56,132.68,34570.0,128.0832,128.2957,128.0253,128.1412,34570.0
2021-07-27 13:10:00,132.64,132.7,132.13,132.15,74445.0,128.1026,128.1605,127.61,127.6293,74445.0
2021-07-27 13:15:00,132.17,132.27,131.69,131.77,57339.0,127.6486,127.7452,127.1851,127.2623,57339.0
2021-07-27 13:20:00,131.77,131.8,131.65,131.67,56064.0,127.2623,127.2913,127.1464,127.1657,56064.0
2021-07-27 13:25:00,131.66,131.9,131.58,131.88,63252.0,127.1561,127.3879,127.0788,127.3686,63252.0
2021-07-27 13:30:00,131.87,131.97,131.73,131.8,48230.0,127.3589,127.4555,127.2237,127.2913,48230.0
2021-07-27 13:35:00,131.77,132.28,131.75,132.18,63759.0,127.2623,127.7549,127.243,127.6583,63759.0
2021-07-27 13:40:00,132.19,132.42,132.14,132.38,39128.0,127.668,127.8901,127.6197,127.8515,39128.0
2021-07-27 13:45:00,132.37,132.78,132.31,132.64,47789.0,127.8418,128.2378,127.7838,128.1026,47789.0
2021-07-27 13:50:00,132.64,132.74,132.53,132.56,37688.0,128.1026,128.1991,127.9963,128.0253,37688.0
2021-07-27 13:55:00,132.56,132.62,132.4,132.42,34369.0,128.0253,128.0832,127.8708,127.8901,34369.0
2021-07-27 14:00:00,132.42,132.66,132.37,132.51,67495.0,127.8901,128.1219,127.8418,127.977,67495.0
2021-07-27 14:05:00,132.55,132.78,132.47,132.75,42201.0,128.0156,128.2378,127.9384,128.2088,42201.0
2021-07-27 14:10:00,132.76,132.92,132.69,132.92,27724.0,128.2185,128.373,128.1508,128.373,27724.0
2021-07-27 14:15:00,132.94,133.25,132.93,133.16,36038.0,128.3923,128.6917,128.3826,128.6048,36038.0
2021-07-27 14:20:00,133.17,133.44,133.17,133.32,26970.0,128.6144,128.8752,128.6144,128.7593,26970.0
2021-07-27 14:25:00,133.34,133.49,133.13,133.21,33827.0,128.7786,128.9235,128.5758,128.6531,33827.0
2021-07-27 14:30:00,133.2,133.47,133.18,133.34,40338.0,128.6434,128.9042,128.6241,128.7786,40338.0
2021-07-27 14:35:00,133.36,133.54,133.34,133.45,27665.0,128.7979,128.9718,128.7786,128.8848,27665.0
2021-07-27 14:40:00,133.48,133.55,133.37,133.55,30523.0,128.9138,128.9814,128.8076,128.9814,30523.0
2021-07-27 14:45:00,133.56,133.77,133.52,133.75,42179.0,128.9911,129.1939,128.9525,129.1746,42179.0
2021-07-27 14:50:00,133.77,133.91,133.75,133.85,45217.0,129.1939,129.3291,129.1746,129.2712,45217.0
2021-07-27 14:55:00,133.85,134.18,133.84,134.14,37786.0,129.2712,129.5899,129.2615,129.5512,37786.0
2021-07-27 15:00:00,134.14,134.46,134.14,134.4,53189.0,129.5512,129.8603,129.5512,129.8023,53189.0
2021-07-27 15:05:00,134.41,134.62,134.41,134.61,46937.0,129.812,130.0148,129.812,130.0052,46937.0
2021-07-27 15:10:00,134.64,134.64,134.15,134.19,34987.0,130.0341,130.0341,129.5609,129.5995,34987.0
2021-07-27 15:15:00,134.22,134.38,134.22,134.25,34502.0,129.6285,129.783,129.6285,129.6575,34502.0
2021-07-27 15:20:00,134.27,134.36,134.21,134.34,24643.0,129.6768,129.7637,129.6188,129.7444,24643.0
2021-07-27 15:25:00,134.35,134.52,134.32,134.36,30825.0,129.7541,129.9182,129.7251,129.7637,30825.0
2021-07-27 15:30:00,134.37,134.63,134.31,134.47,42585.0,129.7734,130.0245,129.7154,129.87,42585.0
2021-07-27 15:35:00,134.45,134.45,134.17,134.2,41878.0,129.8506,129.8506,129.5802,129.6092,41878.0
2021-07-27 15:40:00,134.19,134.27,134.04,134.24,43710.0,129.5995,129.6768,129.4547,129.6478,43710.0
2021-07-27 15:45:00,134.24,134.42,134.16,134.28,51076.0,129.6478,129.8217,129.5706,129.6865,51076.0
2021-07-27 15:50:00,134.3,134.59,134.3,134.41,121270.0,129.7058,129.9859,129.7058,129.812,121270.0
2021-07-27 15:55:00,134.41,134.96,134.41,134.91,190088.0,129.812,130.3432,129.812,130.2949,190088.0
2021-07-28 09:30:00,135.63,135.94,135.11,135.74,183595.0,130.9903,131.2897,130.4881,131.0965,183595.0
2021-07-28 09:35:00,135.74,136.24,135.52,136.0,53733.0,131.0965,131.5794,130.884,131.3476,53733.0
2021-07-28 09:40:00,136.05,136.14,135.0,135.19,41574.0,131.3959,131.4828,130.3818,130.5653,41574.0
2021-07-28 09:45:00,135.19,136.26,135.19,136.11,46788.0,130.5653,131.5987,130.5653,131.4539,46788.0
2021-07-28 09:50:00,136.23,136.55,135.9,135.9,55024.0,131.5697,131.8788,131.251,131.251,55024.0
2021-07-28 09:55:00,135.92,136.26,135.68,135.8,35214.0,131.2704,131.5987,131.0386,131.1545,35214.0
2021-07-28 10:00:00,135.79,136.17,135.5,136.16,44909.0,131.1448,131.5118,130.8647,131.5021,44909.0
2021-07-28 10:05:00,136.19,136.34,135.9,136.22,34373.0,131.5311,131.676,131.251,131.5601,34373.0
2021-07-28 10:10:00,136.23,136.25,135.56,135.66,32799.0,131.5697,131.5891,130.9227,131.0192,32799.0
2021-07-28 10:15:00,135.67,136.04,135.51,135.83,62701.0,131.0289,131.3862,130.8744,131.1834,62701.0
2021-07-28 10:20:00,135.83,135.96,135.58,135.72,31881.0,131.1834,131.309,130.942,131.0772,31881.0
2021-07-28 10:25:00,135.67,135.79,135.49,135.66,28893.0,131.0289,131.1448,130.8551,131.0192,28893.0
2021-07-28 10:30:00,135.67,135.99,135.57,135.99,40917.0,131.0289,131.338,130.9323,131.338,40917.0
2021-07-28 10:35:00,135.99,136.21,135.77,136.06,31769.0,131.338,131.5504,131.1255,131.4056,31769.0
2021-07-28 10:40:00,136.0,136.04,135.5,135.63,40606.0,131.3476,131.3862,130.8647,130.9903,40606.0
2021-07-28 10:45:00,135.63,136.1,135.63,136.09,26392.0,130.9903,131.4442,130.9903,131.4345,26392.0
2021-07-28 10:50:00,136.1,136.33,136.01,136.27,18675.0,131.4442,131.6663,131.3573,131.6084,18675.0
2021-07-28 10:55:00,136.3,136.41,136.26,136.36,29794.0,131.6374,131.7436,131.5987,131.6953,29794.0
2021-07-28 11:00:00,136.34,136.7,136.2,136.61,48365.0,131.676,132.0237,131.5408,131.9367,48365.0
2021-07-28 11:05:00,136.68,136.75,136.52,136.58,24194.0,132.0044,132.072,131.8498,131.9078,24194.0
2021-07-28 11:10:00,136.58,137.0,136.58,136.83,54732.0,131.9078,132.3134,131.9078,132.1492,54732.0
2021-07-28 11:15:00,136.83,137.15,136.81,137.06,42773.0,132.1492,132.4583,132.1299,132.3714,42773.0
2021-07-28 11:20:00,137.09,137.1,136.82,136.94,27348.0,132.4003,132.41,132.1396,132.2555,27348.0
2021-07-28 11:25:00,136.95,137.19,136.85,136.87,23788.0,132.2651,132.4969,132.1685,132.1879,23788.0
2021-07-28 11:30:00,136.88,136.95,136.75,136.91,32092.0,132.1975,132.2651,132.072,132.2265,32092.0
2021-07-28 11:35:00,136.9,136.97,136.79,136.92,34192.0,132.2168,132.2844,132.1106,132.2361,34192.0
2021-07-28 11:40:00,136.89,136.9,136.75,136.89,19644.0,132.2072,132.2168,132.072,132.2072,19644.0
2021-07-28 11:45:00,136.86,136.98,136.77,136.89,20525.0,132.1782,132.2941,132.0913,132.2072,20525.0
2021-07-28 11:50:00,136.9,137.09,136.9,137.06,26751.0,132.2168,132.4003,132.2168,132.3714,26751.0
2021-07-28 11:55:00,137.06,137.36,137.0,137.26,45390.0,132.3714,132.6611,132.3134,132.5645,45390.0
2021-07-28 12:00:00,137.24,137.32,137.06,137.16,34148.0,132.5452,132.6225,132.3714,132.4679,34148.0
2021-07-28 12:05:00,137.2,137.31,137.15,137.29,21064.0,132.5066,132.6128,132.4583,132.5935,21064.0
2021-07-28 12:10:00,137.28,137.49,137.26,137.29,26498.0,132.5838,132.7866,132.5645,132.5935,26498.0
2021-07-28 12:15:00,137.32,137.35,137.03,137.11,44934.0,132.6225,132.6514,132.3424,132.4196,44934.0
2021-07-28 12:20:00,137.12,137.26,137.12,137.23,36368.0,132.4293,132.5645,132.4293,132.5355,36368.0
2021-07-28 12:25:00,137.21,137.33,137.16,137.21,20143.0,132.5162,132.6321,132.4679,132.5162,20143.0
2021-07-28 12:30:00,137.26,137.53,137.26,137.51,25388.0,132.5645,132.8253,132.5645,132.806,25388.0
2021-07-28 12:35:00,137.52,137.55,137.07,137.14,23489.0,132.8156,132.8446,132.381,132.4486,23489.0
2021-07-28 12:40:00,137.13,137.2,137.06,137.15,14091.0,132.439,132.5066,132.3714,132.4583,14091.0
2021-07-28 12:45:00,137.16,137.27,137.15,137.26,32172.0,132.4679,132.5742,132.4583,132.5645,32172.0
2021-07-28 12:50:00,137.26,137.27,137.07,137.11,10494.0,132.5645,132.5742,132.381,132.4196,10494.0
2021-07-28 12:55:00,137.11,137.22,137.02,137.08,15597.0,132.4196,132.5259,132.3327,132.3907,15597.0
2021-07-28 13:00:00,137.07,137.21,136.91,137.06,23771.0,132.381,132.5162,132.2265,132.3714,23771.0
2021-07-28 13:05:00,137.07,137.14,136.86,136.95,14235.0,132.381,132.4486,132.1782,132.2651,14235.0
2021-07-28 13:10:00,136.93,137.03,136.89,136.92,16849.0,132.2458,132.3424,132.2072,132.2361,16849.0
2021-07-28 13:15:00,136.9,136.9,136.65,136.71,20540.0,132.2168,132.2168,131.9754,132.0333,20540.0
2021-07-28 13:20:00,136.69,136.92,136.69,136.85,32321.0,132.014,132.2361,132.014,132.1685,32321.0
2021-07-28 13:25:00,136.83,136.96,136.75,136.85,11397.0,132.1492,132.2748,132.072,132.1685,11397.0
2021-07-28 13:30:00,136.86,136.88,136.71,136.73,14517.0,132.1782,132.1975,132.0333,132.0526,14517.0
2021-07-28 13:35:00,136.76,136.83,136.57,136.65,15356.0,132.0816,132.1492,131.8981,131.9754,15356.0
2021-07-28 13:40:00,136.66,136.81,136.66,136.77,12479.0,131.985,132.1299,131.985,132.0913,12479.0
2021-07-28 13:45:00,136.81,136.83,136.74,136.78,13450.0,132.1299,132.1492,132.0623,132.1009,13450.0
2021-07-28 13:50:00,136.83,136.84,136.67,136.8,11898.0,132.1492,132.1589,131.9947,132.1202,11898.0
2021-07-28 13:55:00,136.78,136.87,136.68,136.73,11151.0,132.1009,132.1879,132.0044,132.0526,11151.0
2021-07-28 14:00:00,136.75,137.38,136.25,137.26,48773.0,132.072,132.6804,131.5891,132.5645,48773.0
2021-07-28 14:05:00,137.22,137.22,136.65,136.77,31176.0,132.5259,132.5259,131.9754,132.0913,31176.0
2021-07-28 14:10:00,136.77,137.17,136.77,137.06,56881.0,132.0913,132.4776,132.0913,132.3714,56881.0
2021-07-28 14:15:00,137.06,137.31,137.03,137.16,24246.0,132.3714,132.6128,132.3424,132.4679,24246.0
2021-07-28 14:20:00,137.12,137.3,137.04,137.28,16285.0,132.4293,132.6031,132.352,132.5838,16285.0
2021-07-28 14:25:00,137.28,137.33,137.19,137.24,25465.0,132.5838,132.6321,132.4969,132.5452,25465.0
2021-07-28 14:30:00,137.26,137.4,137.13,137.34,28250.0,132.5645,132.6997,132.439,132.6418,28250.0
2021-07-28 14:35:00,137.33,137.53,136.93,137.44,50929.0,132.6321,132.8253,132.2458,132.7384,50929.0
2021-07-28 14:40:00,137.44,137.67,137.42,137.6,43157.0,132.7384,132.9605,132.719,132.8929,43157.0
2021-07-28 14:45:00,137.59,137.77,137.58,137.76,26529.0,132.8832,133.0571,132.8736,133.0474,26529.0
2021-07-28 14:50:00,137.75,137.88,137.4,137.49,49421.0,133.0378,133.1633,132.6997,132.7866,49421.0
2021-07-28 14:55:00,137.48,137.57,137.36,137.43,15762.0,132.777,132.8639,132.6611,132.7287,15762.0
2021-07-28 15:00:00,137.44,137.59,137.34,137.45,37164.0,132.7384,132.8832,132.6418,132.748,37164.0
2021-07-28 15:05:00,137.48,137.56,137.39,137.49,18904.0,132.777,132.8543,132.6901,132.7866,18904.0
2021-07-28 15:10:00,137.48,137.59,137.45,137.55,17822.0,132.777,132.8832,132.748,132.8446,17822.0
2021-07-28 15:15:00,137.55,137.67,137.53,137.53,27163.0,132.8446,132.9605,132.8253,132.8253,27163.0
2021-07-28 15:20:00,137.53,137.62,137.26,137.45,24784.0,132.8253,132.9122,132.5645,132.748,24784.0
2021-07-28 15:25:00,137.44,137.57,137.38,137.54,24213.0,132.7384,132.8639,132.6804,132.8349,24213.0
2021-07-28 15:30:00,137.56,137.69,137.56,137.59,37227.0,132.8543,132.9798,132.8543,132.8832,37227.0
2021-07-28 15:35:00,137.57,137.62,137.4,137.41,29200.0,132.8639,132.9122,132.6997,132.7094,29200.0
2021-07-28 15:40:00,137.42,137.47,137.3,137.43,37752.0,132.719,132.7673,132.6031,132.7287,37752.0
2021-07-28 15:45:00,137.43,137.54,137.28,137.34,66687.0,132.7287,132.8349,132.5838,132.6418,66687.0
2021-07-28 15:50:00,137.34,137.42,137.04,137.14,97960.0,132.6418,132.719,132.352,132.4486,97960.0
2021-07-28 15:55:00,137.14,137.31,137.06,137.21,121076.0,132.4486,132.6128,132.3714,132.5162,121076.0
2021-07-29 09:30:00,135.24,135.74,135.02,135.08,193108.0,130.6136,131.0965,130.4011,130.4591,193108.0
2021-07-29 09:35:00,135.16,136.59,135.14,135.94,121328.0,130.5364,131.9174,130.517,131.2897,121328.0
2021-07-29 09:40:00,136.0,136.31,135.87,135.97,98688.0,131.3476,131.647,131.2221,131.3186,98688.0
2021-07-29 09:45:00,136.03,136.11,135.51,135.66,116582.0,131.3766,131.4539,130.8744,131.0192,116582.0
2021-07-29 09:50:00,135.64,135.83,134.7,134.7,162282.0,130.9999,131.1834,130.0921,130.0921,162282.0
2021-07-29 09:55:00,134.75,134.96,134.41,134.54,136853.0,130.1404,130.3432,129.812,129.9376,136853.0
2021-07-29 10:00:00,134.54,134.71,133.64,133.64,147902.0,129.9376,130.1017,129.0683,129.0683,147902.0
2021-07-29 10:05:00,133.66,133.87,133.51,133.84,158159.0,129.0877,129.2905,128.9428,129.2615,158159.0
2021-07-29 10:10:00,133.86,134.75,133.85,134.58,118968.0,129.2808,130.1404,129.2712,129.9762,118968.0
2021-07-29 10:15:00,134.57,135.39,134.57,135.36,59728.0,129.9665,130.7585,129.9665,130.7295,59728.0
2021-07-29 10:20:00,135.34,135.58,135.26,135.51,58680.0,130.7102,130.942,130.6329,130.8744,58680.0
2021-07-29 10:25:00,135.58,135.97,135.47,135.9,61610.0,130.942,131.3186,130.8357,131.251,61610.0
2021-07-29 10:30:00,135.95,136.2,135.83,136.07,46130.0,131.2993,131.5408,131.1834,131.4152,46130.0
2021-07-29 10:35:00,136.09,136.37,135.98,136.06,72292.0,131.4345,131.705,131.3283,131.4056,72292.0
2021-07-29 10:40:00,136.07,136.16,135.88,136.1,48306.0,131.4152,131.5021,131.2317,131.4442,48306.0
2021-07-29 10:45:00,136.11,136.22,135.94,136.0,46666.0,131.4539,131.5601,131.2897,131.3476,46666.0
2021-07-29 10:50:00,136.0,136.06,135.83,135.89,47264.0,131.3476,131.4056,131.1834,131.2414,47264.0
2021-07-29 10:55:00,135.95,136.26,135.85,136.22,44003.0,131.2993,131.5987,131.2027,131.5601,44003.0
2021-07-29 11:00:00,136.22,136.44,136.12,136.19,53029.0,131.5601,131.7726,131.4635,131.5311,53029.0
2021-07-29 11:05:00,136.16,136.54,136.1,136.54,41293.0,131.5021,131.8691,131.4442,131.8691,41293.0
2021-07-29 11:10:00,136.55,136.58,136.01,136.01,38210.0,131.8788,131.9078,131.3573,131.3573,38210.0
2021-07-29 11:15:00,136.06,136.12,135.82,135.9,41282.0,131.4056,131.4635,131.1738,131.251,41282.0
2021-07-29 11:20:00,135.93,136.04,135.84,135.93,32897.0,131.28,131.3862,131.1931,131.28,32897.0
2021-07-29 11:25:00,135.91,136.28,135.88,136.18,50394.0,131.2607,131.618,131.2317,131.5215,50394.0
2021-07-29 11:30:00,136.17,136.39,135.96,136.05,48305.0,131.5118,131.7243,131.309,131.3959,48305.0
2021-07-29 11:35:00,136.04,136.26,135.8,135.86,39092.0,131.3862,131.5987,131.1545,131.2124,39092.0
2021-07-29 11:40:00,135.86,136.03,135.82,135.99,34227.0,131.2124,131.3766,131.1738,131.338,34227.0
2021-07-29 11:45:00,136.01,136.21,135.99,136.14,27968.0,131.3573,131.5504,131.338,131.4828,27968.0
2021-07-29 11:50:00,136.14,136.28,136.02,136.08,32794.0,131.4828,131.618,131.3669,131.4249,32794.0
2021-07-29 11:55:00,136.06,136.35,136.06,136.27,40243.0,131.4056,131.6856,131.4056,131.6084,40243.0
2021-07-29 12:00:00,136.27,136.37,136.24,136.3,56524.0,131.6084,131.705,131.5794,131.6374,56524.0
2021-07-29 12:05:00,136.31,136.59,136.31,136.59,47706.0,131.647,131.9174,131.647,131.9174,47706.0
2021-07-29 12:10:00,136.59,136.66,136.45,136.62,31182.0,131.9174,131.985,131.7822,131.9464,31182.0
2021-07-29 12:15:00,136.63,136.92,136.63,136.89,34571.0,131.9561,132.2361,131.9561,132.2072,34571.0
2021-07-29 12:20:00,136.9,136.99,136.81,136.9,24293.0,132.2168,132.3037,132.1299,132.2168,24293.0
2021-07-29 12:25:00,136.92,136.99,136.81,136.89,26739.0,132.2361,132.3037,132.1299,132.2072,26739.0
2021-07-29 12:30:00,136.89,137.12,136.84,137.09,45029.0,132.2072,132.4293,132.1589,132.4003,45029.0
2021-07-29 12:35:00,137.08,137.2,136.98,137.09,34975.0,132.3907,132.5066,132.2941,132.4003,34975.0
2021-07-29 12:40:00,137.09,137.09,136.85,136.87,21440.0,132.4003,132.4003,132.1685,132.1879,21440.0
2021-07-29 12:45:00,136.84,137.0,136.73,136.99,25293.0,132.1589,132.3134,132.0526,132.3037,25293.0
2021-07-29 12:50:00,136.99,137.17,136.95,137.1,24796.0,132.3037,132.4776,132.2651,132.41,24796.0
2021-07-29 12:55:00,137.11,137.25,137.06,137.25,17855.0,132.4196,132.5549,132.3714,132.5549,17855.0
2021-07-29 13:00:00,137.24,137.47,137.17,137.42,24290.0,132.5452,132.7673,132.4776,132.719,24290.0
2021-07-29 13:05:00,137.44,137.44,137.23,137.34,15883.0,132.7384,132.7384,132.5355,132.6418,15883.0
2021-07-29 13:10:00,137.33,137.45,137.29,137.35,22109.0,132.6321,132.748,132.5935,132.6514,22109.0
2021-07-29 13:15:00,137.35,137.35,137.1,137.13,19062.0,132.6514,132.6514,132.41,132.439,19062.0
2021-07-29 13:20:00,137.12,137.14,136.93,137.1,29529.0,132.4293,132.4486,132.2458,132.41,29529.0
2021-07-29 13:25:00,137.09,137.37,137.05,137.33,25566.0,132.4003,132.6707,132.3617,132.6321,25566.0
2021-07-29 13:30:00,137.34,137.38,137.24,137.28,17039.0,132.6418,132.6804,132.5452,132.5838,17039.0
2021-07-29 13:35:00,137.33,137.35,137.24,137.32,19234.0,132.6321,132.6514,132.5452,132.6225,19234.0
2021-07-29 13:40:00,137.35,137.39,137.24,137.3,16567.0,132.6514,132.6901,132.5452,132.6031,16567.0
2021-07-29 13:45:00,137.28,137.36,137.17,137.17,13499.0,132.5838,132.6611,132.4776,132.4776,13499.0
2021-07-29 13:50:00,137.15,137.23,137.07,137.23,18893.0,132.4583,132.5355,132.381,132.5355,18893.0
2021-07-29 13:55:00,137.23,137.26,137.07,137.16,15588.0,132.5355,132.5645,132.381,132.4679,15588.0
2021-07-29 14:00:00,137.19,137.31,137.11,137.26,16249.0,132.4969,132.6128,132.4196,132.5645,16249.0
2021-07-29 14:05:00,137.21,137.21,137.1,137.19,17310.0,132.5162,132.5162,132.41,132.4969,17310.0
2021-07-29 14:10:00,137.19,137.31,137.18,137.31,14241.0,132.4969,132.6128,132.4872,132.6128,14241.0
2021-07-29 14:15:00,137.35,137.4,137.24,137.38,28213.0,132.6514,132.6997,132.5452,132.6804,28213.0
2021-07-29 14:20:00,137.37,137.41,137.08,137.12,25392.0,132.6707,132.7094,132.3907,132.4293,25392.0
2021-07-29 14:25:00,137.07,137.3,137.03,137.27,19581.0,132.381,132.6031,132.3424,132.5742,19581.0
2021-07-29 14:30:00,137.24,137.36,137.24,137.36,16123.0,132.5452,132.6611,132.5452,132.6611,16123.0
2021-07-29 14:35:00,137.35,137.37,137.16,137.19,23151.0,132.6514,132.6707,132.4679,132.4969,23151.0
2021-07-29 14:40:00,137.19,137.36,137.15,137.28,30411.0,132.4969,132.6611,132.4583,132.5838,30411.0
2021-07-29 14:45:00,137.28,137.38,137.2,137.3,17655.0,132.5838,132.6804,132.5066,132.6031,17655.0
2021-07-29 14:50:00,137.33,137.41,137.16,137.18,12248.0,132.6321,132.7094,132.4679,132.4872,12248.0
2021-07-29 14:55:00,137.2,137.25,137.14,137.23,12787.0,132.5066,132.5549,132.4486,132.5355,12787.0
2021-07-29 15:00:00,137.25,137.27,136.99,137.02,26447.0,132.5549,132.5742,132.3037,132.3327,26447.0
2021-07-29 15:05:00,137.01,137.15,137.01,137.14,22803.0,132.3231,132.4583,132.3231,132.4486,22803.0
2021-07-29 15:10:00,137.11,137.28,137.09,137.16,34672.0,132.4196,132.5838,132.4003,132.4679,34672.0
2021-07-29 15:15:00,137.15,137.29,137.1,137.28,41460.0,132.4583,132.5935,132.41,132.5838,41460.0
2021-07-29 15:20:00,137.26,137.26,137.09,137.21,22755.0,132.5645,132.5645,132.4003,132.5162,22755.0
2021-07-29 15:25:00,137.2,137.25,137.16,137.16,38673.0,132.5066,132.5549,132.4679,132.4679,38673.0
2021-07-29 15:30:00,137.16,137.4,137.15,137.37,49027.0,132.4679,132.6997,132.4583,132.6707,49027.0
2021-07-29 15:35:00,137.39,137.59,137.38,137.58,55518.0,132.6901,132.8832,132.6804,132.8736,55518.0
2021-07-29 15:40:00,137.58,137.73,137.51,137.72,44221.0,132.8736,133.0184,132.806,133.0088,44221.0
2021-07-29 15:45:00,137.73,137.85,137.65,137.69,50372.0,133.0184,133.1343,132.9412,132.9798,50372.0
2021-07-29 15:50:00,137.71,137.86,137.54,137.65,77783.0,132.9991,133.144,132.8349,132.9412,77783.0
2021-07-29 15:55:00,137.65,137.65,137.45,137.5,120763.0,132.9412,132.9412,132.748,132.7963,120763.0
2021-07-30 09:30:00,136.5,138.95,136.47,138.89,255325.0,131.8305,134.1967,131.8015,134.1388,255325.0
2021-07-30 09:35:00,138.88,139.94,138.71,139.65,220682.0,134.1291,135.1528,133.9649,134.8728,220682.0
2021-07-30 09:40:00,139.66,140.78,139.53,140.61,279724.0,134.8824,135.9641,134.7569,135.7999,279724.0
2021-07-30 09:45:00,140.6,140.8,140.37,140.68,214598.0,135.7903,135.9834,135.5681,135.8675,214598.0
2021-07-30 09:50:00,140.74,141.15,140.61,140.84,338285.0,135.9255,136.3214,135.7999,136.022,338285.0
2021-07-30 09:55:00,140.87,140.9,140.22,140.5,199892.0,136.051,136.08,135.4233,135.6937,199892.0
2021-07-30 10:00:00,140.5,141.4,140.49,141.38,107195.0,135.6937,136.5629,135.684,136.5436,107195.0
2021-07-30 10:05:00,141.37,141.39,140.95,141.1,159223.0,136.5339,136.5532,136.1283,136.2732,159223.0
2021-07-30 10:10:00,141.05,141.17,140.65,140.93,100045.0,136.2249,136.3408,135.8385,136.109,100045.0
2021-07-30 10:15:00,140.95,140.99,139.78,139.81,100883.0,136.1283,136.1669,134.9983,135.0273,100883.0
2021-07-30 10:20:00,139.78,139.82,139.3,139.39,100712.0,134.9983,135.0369,134.5347,134.6216,100712.0
2021-07-30 10:25:00,139.39,139.65,138.92,139.01,92959.0,134.6216,134.8728,134.1677,134.2546,92959.0
2021-07-30 10:30:00,139.03,139.26,138.63,138.71,125216.0,134.274,134.4961,133.8876,133.9649,125216.0
2021-07-30 10:35:00,138.69,138.96,138.22,138.3,121198.0,133.9456,134.2064,133.4917,133.5689,121198.0
2021-07-30 10:40:00,138.28,138.86,138.21,138.54,100543.0,133.5496,134.1098,133.482,133.8007,100543.0
2021-07-30 10:45:00,138.51,138.63,137.91,137.95,83429.0,133.7718,133.8876,133.1923,133.2309,83429.0
2021-07-30 10:50:00,137.92,138.27,137.92,138.1,61322.0,133.2019,133.54,133.2019,133.3758,61322.0
2021-07-30 10:55:00,138.04,138.27,137.94,137.95,37275.0,133.3178,133.54,133.2213,133.2309,37275.0
2021-07-30 11:00:00,137.95,137.98,136.87,136.9,260105.0,133.2309,133.2599,132.1879,132.2168,260105.0
2021-07-30 11:05:00,136.92,137.53,136.89,137.43,149543.0,132.2361,132.8253,132.2072,132.7287,149543.0
2021-07-30 11:10:00,137.46,137.53,137.02,137.11,47411.0,132.7577,132.8253,132.3327,132.4196,47411.0
2021-07-30 11:15:00,137.15,137.33,137.0,137.2,40576.0,132.4583,132.6321,132.3134,132.5066,40576.0
2021-07-30 11:20:00,137.22,137.64,137.12,137.53,39185.0,132.5259,132.9315,132.4293,132.8253,39185.0
2021-07-30 11:25:00,137.5,137.64,137.38,137.58,31110.0,132.7963,132.9315,132.6804,132.8736,31110.0
2021-07-30 11:30:00,137.54,137.8,137.16,137.19,35882.0,132.8349,133.086,132.4679,132.4969,35882.0
2021-07-30 11:35:00,137.2,137.47,136.99,137.16,31409.0,132.5066,132.7673,132.3037,132.4679,31409.0
2021-07-30 11:40:00,137.22,137.36,137.0,137.26,55329.0,132.5259,132.6611,132.3134,132.5645,55329.0
2021-07-30 11:45:00,137.27,137.47,137.19,137.32,54999.0,132.5742,132.7673,132.4969,132.6225,54999.0
2021-07-30 11:50:00,137.32,137.76,137.29,137.47,51068.0,132.6225,133.0474,132.5935,132.7673,51068.0
2021-07-30 11:55:00,137.47,137.64,137.42,137.54,20055.0,132.7673,132.9315,132.719,132.8349,20055.0
2021-07-30 12:00:00,137.52,137.75,137.5,137.72,44073.0,132.8156,133.0378,132.7963,133.0088,44073.0
2021-07-30 12:05:00,137.75,137.82,137.57,137.82,23574.0,133.0378,133.1054,132.8639,133.1054,23574.0
2021-07-30 12:10:00,137.84,138.19,137.79,138.19,47287.0,133.1247,133.4627,133.0764,133.4627,47287.0
2021-07-30 12:15:00,138.18,138.54,138.11,138.46,46123.0,133.453,133.8007,133.3854,133.7235,46123.0
2021-07-30 12:20:00,138.48,138.51,138.22,138.28,52628.0,133.7428,133.7718,133.4917,133.5496,52628.0
2021-07-30 12:25:00,138.28,138.45,138.25,138.38,40496.0,133.5496,133.7138,133.5206,133.6462,40496.0
2021-07-30 12:30:00,138.39,138.61,138.24,138.6,29669.0,133.6559,133.8683,133.511,133.8587,29669.0
2021-07-30 12:35:00,138.63,138.63,138.39,138.5,17306.0,133.8876,133.8876,133.6559,133.7621,17306.0
2021-07-30 12:40:00,138.5,138.61,138.38,138.46,16147.0,133.7621,133.8683,133.6462,133.7235,16147.0
2021-07-30 12:45:00,138.48,138.66,138.46,138.62,16561.0,133.7428,133.9166,133.7235,133.878,16561.0
2021-07-30 12:50:00,138.59,138.85,138.59,138.79,17607.0,133.849,134.1001,133.849,134.0422,17607.0
2021-07-30 12:55:00,138.78,138.93,138.71,138.79,20123.0,134.0325,134.1774,133.9649,134.0422,20123.0
2021-07-30 13:00:00,138.82,138.85,138.59,138.63,21824.0,134.0711,134.1001,133.849,133.8876,21824.0
2021-07-30 13:05:00,138.67,138.95,138.67,138.86,15716.0,133.9263,134.1967,133.9263,134.1098,15716.0
2021-07-30 13:10:00,138.9,139.08,138.85,139.08,16475.0,134.1484,134.3223,134.1001,134.3223,16475.0
2021-07-30 13:15:00,139.08,139.09,138.69,138.8,39149.0,134.3223,134.3319,133.9456,134.0518,39149.0
2021-07-30 13:20:00,138.79,138.84,138.46,138.55,47250.0,134.0422,134.0905,133.7235,133.8104,47250.0
2021-07-30 13:25:00,138.58,138.7,138.54,138.66,17929.0,133.8394,133.9553,133.8007,133.9166,17929.0
2021-07-30 13:30:00,138.66,138.79,138.53,138.72,19552.0,133.9166,134.0422,133.7911,133.9746,19552.0
2021-07-30 13:35:00,138.72,138.8,138.67,138.8,12650.0,133.9746,134.0518,133.9263,134.0518,12650.0
2021-07-30 13:40:00,138.8,138.89,138.65,138.68,16635.0,134.0518,134.1388,133.907,133.9359,16635.0
2021-07-30 13:45:00,138.68,138.7,138.53,138.69,26702.0,133.9359,133.9553,133.7911,133.9456,26702.0
2021-07-30 13:50:00,138.7,138.8,138.67,138.68,11991.0,133.9553,134.0518,133.9263,133.9359,11991.0
2021-07-30 13:55:00,138.66,138.79,138.65,138.79,10978.0,133.9166,134.0422,133.907,134.0422,10978.0
2021-07-30 14:00:00,138.8,138.86,138.66,138.73,23512.0,134.0518,134.1098,133.9166,133.9842,23512.0
2021-07-30 14:05:00,138.76,138.95,138.74,138.92,19181.0,134.0132,134.1967,133.9939,134.1677,19181.0
2021-07-30 14:10:00,138.92,139.17,138.82,139.17,53734.0,134.1677,134.4092,134.0711,134.4092,53734.0
2021-07-30 14:15:00,139.17,139.26,139.0,139.24,66634.0,134.4092,134.4961,134.245,134.4768,66634.0
2021-07-30 14:20:00,139.24,139.39,139.21,139.32,50595.0,134.4768,134.6216,134.4478,134.554,50595.0
2021-07-30 14:25:00,139.34,139.45,139.23,139.23,38540.0,134.5734,134.6796,134.4671,134.4671,38540.0
2021-07-30 14:30:00,139.22,139.47,139.16,139.45,64703.0,134.4575,134.6989,134.3995,134.6796,64703.0
2021-07-30 14:35:00,139.42,139.59,139.37,139.45,130031.0,134.6506,134.8148,134.6023,134.6796,130031.0
2021-07-30 14:40:00,139.47,139.67,139.44,139.63,88313.0,134.6989,134.8921,134.6699,134.8534,88313.0
2021-07-30 14:45:00,139.66,139.86,139.66,139.84,44248.0,134.8824,135.0756,134.8824,135.0563,44248.0
2021-07-30 14:50:00,139.83,140.07,139.79,139.95,132715.0,135.0466,135.2784,135.008,135.1625,132715.0
2021-07-30 14:55:00,139.95,140.01,139.87,139.87,31794.0,135.1625,135.2204,135.0852,135.0852,31794.0
2021-07-30 15:00:00,139.9,139.91,139.66,139.75,31878.0,135.1142,135.1239,134.8824,134.9693,31878.0
2021-07-30 15:05:00,139.75,139.87,139.59,139.77,46094.0,134.9693,135.0852,134.8148,134.9886,46094.0
2021-07-30 15:10:00,139.77,139.89,139.73,139.8,26994.0,134.9886,135.1045,134.95,135.0176,26994.0
2021-07-30 15:15:00,139.8,139.92,139.71,139.9,58746.0,135.0176,135.1335,134.9307,135.1142,58746.0
2021-07-30 15:20:00,139.91,140.0,139.45,139.48,48922.0,135.1239,135.2108,134.6796,134.7086,48922.0
2021-07-30 15:25:00,139.5,139.64,139.47,139.55,20257.0,134.7279,134.8631,134.6989,134.7762,20257.0
2021-07-30 15:30:00,139.53,139.75,139.51,139.66,35115.0,134.7569,134.9693,134.7375,134.8824,35115.0
2021-07-30 15:35:00,139.63,139.67,139.43,139.5,32171.0,134.8534,134.8921,134.6603,134.7279,32171.0
2021-07-30 15:40:00,139.46,139.52,139.28,139.34,64473.0,134.6893,134.7472,134.5154,134.5734,64473.0
2021-07-30 15:45:00,139.36,139.69,139.31,139.58,60364.0,134.5927,134.9114,134.5444,134.8051,60364.0
2021-07-30 15:50:00,139.6,139.88,139.5,139.69,138203.0,134.8245,135.0949,134.7279,134.9114,138203.0
2021-07-30 15:55:00,139.69,139.97,139.52,139.92,190683.0,134.9114,135.1818,134.7472,135.1335,190683.0
2021-08-02 09:30:00,140.71,144.07,140.71,143.99,576222.0,135.8965,139.1416,135.8965,139.0643,576222.0
2021-08-02 09:35:00,143.96,144.4,143.48,144.05,288252.0,139.0353,139.4603,138.5717,139.1222,288252.0
2021-08-02 09:40:00,144.09,144.47,143.51,144.31,422369.0,139.1609,139.5279,138.6007,139.3733,422369.0
2021-08-02 09:45:00,144.26,145.25,144.19,144.51,339067.0,139.3251,140.2812,139.2574,139.5665,339067.0
2021-08-02 09:50:00,144.49,145.0,143.65,144.84,229698.0,139.5472,140.0397,138.7359,139.8852,229698.0
2021-08-02 09:55:00,144.83,145.16,144.54,144.69,199743.0,139.8756,140.1943,139.5955,139.7403,199743.0
2021-08-02 10:00:00,144.55,145.0,143.9,144.2,111092.0,139.6051,140.0397,138.9774,139.2671,111092.0
2021-08-02 10:05:00,144.22,144.59,143.58,144.5,155690.0,139.2864,139.6438,138.6683,139.5568,155690.0
2021-08-02 10:10:00,144.5,144.62,144.09,144.5,158692.0,139.5568,139.6727,139.1609,139.5568,158692.0
2021-08-02 10:15:00,144.52,144.94,144.09,144.14,114561.0,139.5762,139.9818,139.1609,139.2092,114561.0
2021-08-02 10:20:00,144.21,144.44,144.02,144.31,83520.0,139.2768,139.4989,139.0933,139.3733,83520.0
2021-08-02 10:25:00,144.35,144.72,144.18,144.36,98016.0,139.412,139.7693,139.2478,139.4216,98016.0
2021-08-02 10:30:00,144.37,144.5,144.09,144.35,80458.0,139.4313,139.5568,139.1609,139.412,80458.0
2021-08-02 10:35:00,144.36,144.82,144.35,144.66,91693.0,139.4216,139.8659,139.412,139.7114,91693.0
2021-08-02 10:40:00,144.68,144.73,144.17,144.41,119343.0,139.7307,139.779,139.2381,139.4699,119343.0
2021-08-02 10:45:00,144.41,145.1,144.4,145.01,141261.0,139.4699,140.1363,139.4603,140.0494,141261.0
2021-08-02 10:50:00,145.01,145.22,144.95,145.11,158371.0,140.0494,140.2522,139.9914,140.146,158371.0
2021-08-02 10:55:00,145.1,145.22,144.7,144.86,103305.0,140.1363,140.2522,139.75,139.9045,103305.0
2021-08-02 11:00:00,144.87,144.87,144.3,144.78,105865.0,139.9142,139.9142,139.3637,139.8273,105865.0
2021-08-02 11:05:00,144.8,145.08,144.7,144.93,73291.0,139.8466,140.117,139.75,139.9721,73291.0
2021-08-02 11:10:00,144.96,145.05,144.77,144.91,62077.0,140.0011,140.088,139.8176,139.9528,62077.0
2021-08-02 11:15:00,144.9,145.06,144.78,144.84,51520.0,139.9432,140.0977,139.8273,139.8852,51520.0
2021-08-02 11:20:00,144.83,144.95,144.69,144.94,55662.0,139.8756,139.9914,139.7403,139.9818,55662.0
2021-08-02 11:25:00,144.95,144.99,144.54,144.7,77162.0,139.9914,140.0301,139.5955,139.75,77162.0
2021-08-02 11:30:00,144.71,144.78,144.32,144.55,67069.0,139.7597,139.8273,139.383,139.6051,67069.0
2021-08-02 11:35:00,144.55,144.75,144.37,144.56,103967.0,139.6051,139.7983,139.4313,139.6148,103967.0
2021-08-02 11:40:00,144.59,144.71,144.28,144.34,59596.0,139.6438,139.7597,139.3444,139.4023,59596.0
2021-08-02 11:45:00,144.34,144.61,144.34,144.49,45702.0,139.4023,139.6631,139.4023,139.5472,45702.0
2021-08-02 11:50:00,144.51,144.75,144.47,144.72,58768.0,139.5665,139.7983,139.5279,139.7693,58768.0
2021-08-02 11:55:00,144.74,144.77,144.23,144.26,64281.0,139.7886,139.8176,139.2961,139.3251,64281.0
2021-08-02 12:00:00,144.27,144.27,143.74,143.92,70106.0,139.3347,139.3347,138.8228,138.9967,70106.0
2021-08-02 12:05:00,143.88,143.92,143.32,143.39,97190.0,138.9581,138.9967,138.4172,138.4848,97190.0
2021-08-02 12:10:00,143.38,143.72,143.26,143.63,76125.0,138.4752,138.8035,138.3593,138.7166,76125.0
2021-08-02 12:15:00,143.65,143.98,143.6,143.93,75882.0,138.7359,139.0546,138.6876,139.0063,75882.0
2021-08-02 12:20:00,143.93,144.08,143.73,144.03,52719.0,139.0063,139.1512,138.8132,139.1029,52719.0
2021-08-02 12:25:00,144.05,144.05,143.73,143.8,46962.0,139.1222,139.1222,138.8132,138.8808,46962.0
2021-08-02 12:30:00,143.84,144.14,143.77,144.14,33617.0,138.9194,139.2092,138.8518,139.2092,33617.0
2021-08-02 12:35:00,144.13,144.15,143.94,144.02,38974.0,139.1995,139.2188,139.016,139.0933,38974.0
2021-08-02 12:40:00,144.06,144.15,143.85,143.94,32769.0,139.1319,139.2188,138.9291,139.016,32769.0
2021-08-02 12:45:00,143.92,144.03,143.47,143.63,66348.0,138.9967,139.1029,138.5621,138.7166,66348.0
2021-08-02 12:50:00,143.61,143.79,143.56,143.62,48933.0,138.6973,138.8711,138.649,138.7069,48933.0
2021-08-02 12:55:00,143.61,143.72,143.47,143.72,31632.0,138.6973,138.8035,138.5621,138.8035,31632.0
2021-08-02 13:00:00,143.71,143.78,143.59,143.69,26914.0,138.7939,138.8615,138.678,138.7746,26914.0
2021-08-02 13:05:00,143.67,143.78,143.54,143.74,35678.0,138.7552,138.8615,138.6297,138.8228,35678.0
2021-08-02 13:10:00,143.73,143.9,143.7,143.86,20519.0,138.8132,138.9774,138.7842,138.9387,20519.0
2021-08-02 13:15:00,143.83,144.07,143.82,144.06,36332.0,138.9098,139.1416,138.9001,139.1319,36332.0
2021-08-02 13:20:00,144.01,144.05,143.92,143.99,23393.0,139.0836,139.1222,138.9967,139.0643,23393.0
2021-08-02 13:25:00,143.96,143.97,143.81,143.83,19823.0,139.0353,139.045,138.8904,138.9098,19823.0
2021-08-02 13:30:00,143.84,143.93,143.65,143.72,33447.0,138.9194,139.0063,138.7359,138.8035,33447.0
2021-08-02 13:35:00,143.74,143.74,143.48,143.55,35917.0,138.8228,138.8228,138.5717,138.6393,35917.0
2021-08-02 13:40:00,143.56,143.69,143.55,143.55,28715.0,138.649,138.7746,138.6393,138.6393,28715.0
2021-08-02 13:45:00,143.54,143.65,143.4,143.47,39604.0,138.6297,138.7359,138.4945,138.5621,39604.0
2021-08-02 13:50:00,143.46,143.46,143.25,143.45,36547.0,138.5524,138.5524,138.3496,138.5428,36547.0
2021-08-02 13:55:00,143.46,143.68,143.42,143.59,27112.0,138.5524,138.7649,138.5138,138.678,27112.0
2021-08-02 14:00:00,143.59,143.76,143.57,143.63,30578.0,138.678,138.8422,138.6587,138.7166,30578.0
2021-08-02 14:05:00,143.66,143.92,143.64,143.76,35778.0,138.7456,138.9967,138.7263,138.8422,35778.0
2021-08-02 14:10:00,143.78,143.95,143.75,143.91,25454.0,138.8615,139.0257,138.8325,138.987,25454.0
2021-08-02 14:15:00,143.91,143.94,143.73,143.78,32002.0,138.987,139.016,138.8132,138.8615,32002.0
2021-08-02 14:20:00,143.77,143.84,143.61,143.63,32271.0,138.8518,138.9194,138.6973,138.7166,32271.0
2021-08-02 14:25:00,143.65,143.73,143.61,143.72,17698.0,138.7359,138.8132,138.6973,138.8035,17698.0
2021-08-02 14:30:00,143.65,143.71,143.52,143.63,20413.0,138.7359,138.7939,138.6104,138.7166,20413.0
2021-08-02 14:35:00,143.65,143.78,143.62,143.75,28339.0,138.7359,138.8615,138.7069,138.8325,28339.0
2021-08-02 14:40:00,143.78,143.81,143.64,143.71,25333.0,138.8615,138.8904,138.7263,138.7939,25333.0
2021-08-02 14:45:00,143.73,143.78,143.6,143.64,17466.0,138.8132,138.8615,138.6876,138.7263,17466.0
2021-08-02 14:50:00,143.64,143.77,143.5,143.58,44141.0,138.7263,138.8518,138.5911,138.6683,44141.0
2021-08-02 14:55:00,143.57,143.77,143.5,143.5,44289.0,138.6587,138.8518,138.5911,138.5911,44289.0
2021-08-02 15:00:00,143.51,143.79,143.51,143.7,39891.0,138.6007,138.8711,138.6007,138.7842,39891.0
2021-08-02 15:05:00,143.7,143.74,143.45,143.47,28425.0,138.7842,138.8228,138.5428,138.5621,28425.0
2021-08-02 15:10:00,143.47,143.52,143.27,143.29,38989.0,138.5621,138.6104,138.3689,138.3882,38989.0
2021-08-02 15:15:00,143.29,143.36,143.17,143.23,33667.0,138.3882,138.4558,138.2723,138.3303,33667.0
2021-08-02 15:20:00,143.24,143.24,143.05,143.08,47286.0,138.3399,138.3399,138.1564,138.1854,47286.0
2021-08-02 15:25:00,143.09,143.09,142.45,142.57,109033.0,138.1951,138.1951,137.577,137.6929,109033.0
2021-08-02 15:30:00,142.57,142.73,142.46,142.65,49047.0,137.6929,137.8474,137.5866,137.7701,49047.0
2021-08-02 15:35:00,142.65,142.8,142.45,142.52,67969.0,137.7701,137.915,137.577,137.6446,67969.0
2021-08-02 15:40:00,142.5,142.61,142.23,142.29,75979.0,137.6253,137.7315,137.3645,137.4224,75979.0
2021-08-02 15:45:00,142.27,142.35,141.97,141.99,113730.0,137.4031,137.4804,137.1134,137.1327,113730.0
2021-08-02 15:50:00,142.01,142.09,141.55,141.63,212494.0,137.152,137.2293,136.7078,136.785,212494.0
2021-08-02 15:55:00,141.61,142.04,141.56,142.01,310740.0,136.7657,137.181,136.7174,137.152,310740.0
2021-08-03 09:30:00,142.4,143.36,142.4,142.75,222266.0,137.5287,138.4558,137.5287,137.8667,222266.0
2021-08-03 09:35:00,142.79,142.79,141.33,141.71,110366.0,137.9053,137.9053,136.4953,136.8623,110366.0
2021-08-03 09:40:00,141.68,142.22,141.44,142.14,84746.0,136.8333,137.3548,136.6015,137.2776,84746.0
2021-08-03 09:45:00,142.09,142.62,141.99,142.26,78900.0,137.2293,137.7412,137.1327,137.3935,78900.0
2021-08-03 09:50:00,142.22,142.25,141.33,141.39,50034.0,137.3548,137.3838,136.4953,136.5532,50034.0
2021-08-03 09:55:00,141.29,141.3,140.83,141.15,68352.0,136.4567,136.4663,136.0124,136.3214,68352.0
2021-08-03 10:00:00,141.17,141.86,141.05,141.69,60607.0,136.3408,137.0072,136.2249,136.843,60607.0
2021-08-03 10:05:00,141.69,141.69,140.46,140.46,64352.0,136.843,136.843,135.655,135.655,64352.0
2021-08-03 10:10:00,140.46,140.75,140.24,140.6,59708.0,135.655,135.9351,135.4426,135.7903,59708.0
2021-08-03 10:15:00,140.58,141.34,140.43,141.32,58711.0,135.7709,136.5049,135.6261,136.4856,58711.0
2021-08-03 10:20:00,141.34,141.88,141.3,141.88,35876.0,136.5049,137.0265,136.4663,137.0265,35876.0
2021-08-03 10:25:00,141.84,142.12,141.71,142.06,61843.0,136.9878,137.2583,136.8623,137.2003,61843.0
2021-08-03 10:30:00,142.1,142.1,141.16,141.17,60644.0,137.2389,137.2389,136.3311,136.3408,60644.0
2021-08-03 10:35:00,141.19,141.87,141.09,141.65,42909.0,136.3601,137.0168,136.2635,136.8043,42909.0
2021-08-03 10:40:00,141.62,141.81,141.4,141.4,35652.0,136.7754,136.9589,136.5629,136.5629,35652.0
2021-08-03 10:45:00,141.39,141.75,141.2,141.69,32279.0,136.5532,136.9009,136.3697,136.843,32279.0
2021-08-03 10:50:00,141.73,141.87,141.24,141.25,38962.0,136.8816,137.0168,136.4084,136.418,38962.0
2021-08-03 10:55:00,141.22,141.45,141.14,141.21,28298.0,136.389,136.6112,136.3118,136.3794,28298.0
2021-08-03 11:00:00,141.2,141.41,141.01,141.09,34454.0,136.3697,136.5725,136.1862,136.2635,34454.0
2021-08-03 11:05:00,141.11,141.16,140.68,140.88,34206.0,136.2828,136.3311,135.8675,136.0607,34206.0
2021-08-03 11:10:00,140.88,141.05,140.58,140.75,39999.0,136.0607,136.2249,135.7709,135.9351,39999.0
2021-08-03 11:15:00,140.81,140.94,140.57,140.64,29931.0,135.9931,136.1186,135.7613,135.8289,29931.0
2021-08-03 11:20:00,140.69,140.91,140.67,140.79,25339.0,135.8772,136.0897,135.8579,135.9738,25339.0
2021-08-03 11:25:00,140.81,141.27,140.59,141.26,42078.0,135.9931,136.4373,135.7806,136.4277,42078.0
2021-08-03 11:30:00,141.24,141.5,141.23,141.41,38842.0,136.4084,136.6595,136.3987,136.5725,38842.0
2021-08-03 11:35:00,141.44,141.63,141.29,141.39,36721.0,136.6015,136.785,136.4567,136.5532,36721.0
2021-08-03 11:40:00,141.37,142.18,141.34,142.1,79008.0,136.5339,137.3162,136.5049,137.2389,79008.0
2021-08-03 11:45:00,142.1,142.5,142.09,142.44,45675.0,137.2389,137.6253,137.2293,137.5673,45675.0
2021-08-03 11:50:00,142.44,142.62,142.42,142.51,43508.0,137.5673,137.7412,137.548,137.6349,43508.0
2021-08-03 11:55:00,142.53,142.89,142.51,142.69,37851.0,137.6542,138.0019,137.6349,137.8088,37851.0
2021-08-03 12:00:00,142.7,142.93,142.67,142.86,55865.0,137.8184,138.0405,137.7894,137.9729,55865.0
2021-08-03 12:05:00,142.85,142.88,142.73,142.84,66452.0,137.9633,137.9923,137.8474,137.9536,66452.0
2021-08-03 12:10:00,142.83,142.84,142.55,142.55,28275.0,137.944,137.9536,137.6735,137.6735,28275.0
2021-08-03 12:15:00,142.57,142.7,142.27,142.27,26246.0,137.6929,137.8184,137.4031,137.4031,26246.0
2021-08-03 12:20:00,142.28,142.33,142.06,142.1,36469.0,137.4128,137.4611,137.2003,137.2389,36469.0
2021-08-03 12:25:00,142.06,142.09,141.97,142.09,36258.0,137.2003,137.2293,137.1134,137.2293,36258.0
2021-08-03 12:30:00,142.06,142.2,141.87,142.19,38599.0,137.2003,137.3355,137.0168,137.3259,38599.0
2021-08-03 12:35:00,142.22,142.36,142.15,142.32,22790.0,137.3548,137.49,137.2872,137.4514,22790.0
2021-08-03 12:40:00,142.29,142.32,141.97,142.04,19372.0,137.4224,137.4514,137.1134,137.181,19372.0
2021-08-03 12:45:00,142.04,142.15,141.99,142.09,9417.0,137.181,137.2872,137.1327,137.2293,9417.0
2021-08-03 12:50:00,142.09,142.12,141.89,141.96,12574.0,137.2293,137.2583,137.0361,137.1037,12574.0
2021-08-03 12:55:00,141.96,142.06,141.88,142.05,17278.0,137.1037,137.2003,137.0265,137.1907,17278.0
2021-08-03 13:00:00,142.09,142.26,141.99,142.2,22865.0,137.2293,137.3935,137.1327,137.3355,22865.0
2021-08-03 13:05:00,142.25,142.35,142.12,142.16,24328.0,137.3838,137.4804,137.2583,137.2969,24328.0
2021-08-03 13:10:00,142.1,142.26,141.96,142.03,16047.0,137.2389,137.3935,137.1037,137.1713,16047.0
2021-08-03 13:15:00,142.04,142.04,141.72,141.76,14102.0,137.181,137.181,136.8719,136.9106,14102.0
2021-08-03 13:20:00,141.76,141.81,141.54,141.64,19469.0,136.9106,136.9589,136.6981,136.7947,19469.0
2021-08-03 13:25:00,141.62,141.62,141.49,141.58,20569.0,136.7754,136.7754,136.6498,136.7367,20569.0
2021-08-03 13:30:00,141.6,141.82,141.6,141.74,30749.0,136.756,136.9685,136.756,136.8913,30749.0
2021-08-03 13:35:00,141.8,141.86,141.61,141.66,22756.0,136.9492,137.0072,136.7657,136.814,22756.0
2021-08-03 13:40:00,141.68,141.74,141.53,141.57,10077.0,136.8333,136.8913,136.6884,136.7271,10077.0
2021-08-03 13:45:00,141.53,141.7,141.51,141.59,14673.0,136.6884,136.8526,136.6691,136.7464,14673.0
2021-08-03 13:50:00,141.56,141.8,141.52,141.79,12957.0,136.7174,136.9492,136.6788,136.9395,12957.0
2021-08-03 13:55:00,141.77,141.8,141.7,141.75,17756.0,136.9202,136.9492,136.8526,136.9009,17756.0
2021-08-03 14:00:00,141.75,141.81,141.43,141.61,24151.0,136.9009,136.9589,136.5919,136.7657,24151.0
2021-08-03 14:05:00,141.66,141.8,141.6,141.76,19516.0,136.814,136.9492,136.756,136.9106,19516.0
2021-08-03 14:10:00,141.78,141.91,141.7,141.7,15533.0,136.9299,137.0554,136.8526,136.8526,15533.0
2021-08-03 14:15:00,141.71,141.88,141.68,141.81,13193.0,136.8623,137.0265,136.8333,136.9589,13193.0
2021-08-03 14:20:00,141.83,141.83,141.69,141.7,10783.0,136.9782,136.9782,136.843,136.8526,10783.0
2021-08-03 14:25:00,141.73,141.83,141.69,141.78,8995.0,136.8816,136.9782,136.843,136.9299,8995.0
2021-08-03 14:30:00,141.77,141.92,141.67,141.72,53916.0,136.9202,137.0651,136.8237,136.8719,53916.0
2021-08-03 14:35:00,141.71,141.79,141.67,141.72,20193.0,136.8623,136.9395,136.8237,136.8719,20193.0
2021-08-03 14:40:00,141.72,141.86,141.68,141.82,17633.0,136.8719,137.0072,136.8333,136.9685,17633.0
2021-08-03 14:45:00,141.84,141.9,141.58,141.6,25165.0,136.9878,137.0458,136.7367,136.756,25165.0
2021-08-03 14:50:00,141.59,141.77,141.59,141.67,17085.0,136.7464,136.9202,136.7464,136.8237,17085.0
2021-08-03 14:55:00,141.65,141.98,141.65,141.93,32068.0,136.8043,137.123,136.8043,137.0748,32068.0
2021-08-03 15:00:00,141.92,141.98,141.83,141.93,33274.0,137.0651,137.123,136.9782,137.0748,33274.0
2021-08-03 15:05:00,141.96,142.06,141.85,141.9,40563.0,137.1037,137.2003,136.9975,137.0458,40563.0
2021-08-03 15:10:00,141.87,141.93,141.65,141.7,22307.0,137.0168,137.0748,136.8043,136.8526,22307.0
2021-08-03 15:15:00,141.72,141.76,141.62,141.68,27576.0,136.8719,136.9106,136.7754,136.8333,27576.0
2021-08-03 15:20:00,141.67,141.89,141.67,141.89,30548.0,136.8237,137.0361,136.8237,137.0361,30548.0
2021-08-03 15:25:00,141.9,141.98,141.84,141.9,20805.0,137.0458,137.123,136.9878,137.0458,20805.0
2021-08-03 15:30:00,141.87,141.99,141.83,141.88,34532.0,137.0168,137.1327,136.9782,137.0265,34532.0
2021-08-03 15:35:00,141.85,141.86,141.65,141.69,33096.0,136.9975,137.0072,136.8043,136.843,33096.0
2021-08-03 15:40:00,141.68,141.78,141.59,141.7,44648.0,136.8333,136.9299,136.7464,136.8526,44648.0
2021-08-03 15:45:00,141.69,141.83,141.62,141.83,44774.0,136.843,136.9782,136.7754,136.9782,44774.0
2021-08-03 15:50:00,141.84,142.09,141.8,142.05,95798.0,136.9878,137.2293,136.9492,137.1907,95798.0
2021-08-03 15:55:00,142.04,142.25,141.91,142.16,220130.0,137.181,137.3838,137.0554,137.2969,220130.0
2021-08-04 09:30:00,143.05,143.22,142.09,142.41,209581.0,138.1564,138.3206,137.2293,137.5383,209581.0
2021-08-04 09:35:00,142.38,142.73,142.11,142.51,58604.0,137.5094,137.8474,137.2486,137.6349,58604.0
2021-08-04 09:40:00,142.56,142.72,142.11,142.5,50125.0,137.6832,137.8377,137.2486,137.6253,50125.0
2021-08-04 09:45:00,142.59,143.08,142.23,142.72,66543.0,137.7122,138.1854,137.3645,137.8377,66543.0
2021-08-04 09:50:00,142.75,142.9,141.92,142.16,63118.0,137.8667,138.0116,137.0651,137.2969,63118.0
2021-08-04 09:55:00,142.2,142.44,142.06,142.29,56885.0,137.3355,137.5673,137.2003,137.4224,56885.0
2021-08-04 10:00:00,142.31,142.38,141.81,142.15,41301.0,137.4418,137.5094,136.9589,137.2872,41301.0
2021-08-04 10:05:00,142.17,142.95,141.89,142.92,33756.0,137.3065,138.0599,137.0361,138.0309,33756.0
2021-08-04 10:10:00,142.94,143.0,142.51,142.7,58598.0,138.0502,138.1082,137.6349,137.8184,58598.0
2021-08-04 10:15:00,142.75,142.81,142.45,142.46,54881.0,137.8667,137.9247,137.577,137.5866,54881.0
2021-08-04 10:20:00,142.43,142.47,142.17,142.47,60719.0,137.5577,137.5963,137.3065,137.5963,60719.0
2021-08-04 10:25:00,142.47,142.91,142.41,142.59,49545.0,137.5963,138.0212,137.5383,137.7122,49545.0
2021-08-04 10:30:00,142.56,142.61,142.09,142.49,45748.0,137.6832,137.7315,137.2293,137.6156,45748.0
2021-08-04 10:35:00,142.49,142.78,142.48,142.74,26750.0,137.6156,137.8957,137.6059,137.857,26750.0
2021-08-04 10:40:00,142.71,143.44,142.63,143.42,75407.0,137.8281,138.5331,137.7508,138.5138,75407.0
2021-08-04 10:45:00,143.47,143.77,143.36,143.54,100090.0,138.5621,138.8518,138.4558,138.6297,100090.0
2021-08-04 10:50:00,143.57,144.07,143.44,144.05,127982.0,138.6587,139.1416,138.5331,139.1222,127982.0
2021-08-04 10:55:00,144.07,144.35,143.9,144.12,81022.0,139.1416,139.412,138.9774,139.1898,81022.0
2021-08-04 11:00:00,144.15,144.42,144.09,144.42,43570.0,139.2188,139.4796,139.1609,139.4796,43570.0
2021-08-04 11:05:00,144.42,144.7,144.41,144.53,73769.0,139.4796,139.75,139.4699,139.5858,73769.0
2021-08-04 11:10:00,144.49,144.62,144.0,144.0,52355.0,139.5472,139.6727,139.0739,139.0739,52355.0
2021-08-04 11:15:00,144.05,144.15,143.8,143.88,50286.0,139.1222,139.2188,138.8808,138.9581,50286.0
2021-08-04 11:20:00,143.88,143.91,143.4,143.4,65622.0,138.9581,138.987,138.4945,138.4945,65622.0
2021-08-04 11:25:00,143.39,143.46,142.96,143.09,60489.0,138.4848,138.5524,138.0695,138.1951,60489.0
2021-08-04 11:30:00,143.1,143.36,143.06,143.31,51596.0,138.2047,138.4558,138.1661,138.4076,51596.0
2021-08-04 11:35:00,143.34,143.49,143.12,143.27,112961.0,138.4365,138.5814,138.224,138.3689,112961.0
2021-08-04 11:40:00,143.27,143.42,142.97,143.08,72165.0,138.3689,138.5138,138.0792,138.1854,72165.0
2021-08-04 11:45:00,143.11,143.29,143.05,143.27,32914.0,138.2144,138.3882,138.1564,138.3689,32914.0
2021-08-04 11:50:00,143.28,143.28,143.07,143.15,28253.0,138.3786,138.3786,138.1758,138.253,28253.0
2021-08-04 11:55:00,143.21,143.26,142.9,143.03,31666.0,138.311,138.3593,138.0116,138.1371,31666.0
2021-08-04 12:00:00,143.03,143.16,142.69,142.84,28275.0,138.1371,138.2627,137.8088,137.9536,28275.0
2021-08-04 12:05:00,142.84,142.94,142.63,142.9,34216.0,137.9536,138.0502,137.7508,138.0116,34216.0
2021-08-04 12:10:00,142.91,142.99,142.73,142.8,25712.0,138.0212,138.0985,137.8474,137.915,25712.0
2021-08-04 12:15:00,142.8,142.94,142.75,142.92,28247.0,137.915,138.0502,137.8667,138.0309,28247.0
2021-08-04 12:20:00,142.94,143.0,142.73,142.91,32028.0,138.0502,138.1082,137.8474,138.0212,32028.0
2021-08-04 12:25:00,142.97,143.0,142.81,143.0,28789.0,138.0792,138.1082,137.9247,138.1082,28789.0
2021-08-04 12:30:00,143.0,143.27,142.97,143.18,41942.0,138.1082,138.3689,138.0792,138.282,41942.0
2021-08-04 12:35:00,143.19,143.25,143.07,143.22,17999.0,138.2917,138.3496,138.1758,138.3206,17999.0
2021-08-04 12:40:00,143.23,143.25,143.07,143.2,18843.0,138.3303,138.3496,138.1758,138.3013,18843.0
2021-08-04 12:45:00,143.23,143.38,143.21,143.27,25552.0,138.3303,138.4752,138.311,138.3689,25552.0
2021-08-04 12:50:00,143.3,143.59,143.28,143.5,24449.0,138.3979,138.678,138.3786,138.5911,24449.0
2021-08-04 12:55:00,143.52,143.66,143.45,143.66,16434.0,138.6104,138.7456,138.5428,138.7456,16434.0
2021-08-04 13:00:00,143.67,143.77,143.63,143.69,33224.0,138.7552,138.8518,138.7166,138.7746,33224.0
2021-08-04 13:05:00,143.69,143.84,143.65,143.81,19095.0,138.7746,138.9194,138.7359,138.8904,19095.0
2021-08-04 13:10:00,143.82,143.82,143.66,143.68,25048.0,138.9001,138.9001,138.7456,138.7649,25048.0
2021-08-04 13:15:00,143.69,143.79,143.53,143.77,19655.0,138.7746,138.8711,138.62,138.8518,19655.0
2021-08-04 13:20:00,143.76,143.87,143.67,143.67,18684.0,138.8422,138.9484,138.7552,138.7552,18684.0
2021-08-04 13:25:00,143.68,143.8,143.61,143.61,20034.0,138.7649,138.8808,138.6973,138.6973,20034.0
2021-08-04 13:30:00,143.62,143.74,143.55,143.58,26949.0,138.7069,138.8228,138.6393,138.6683,26949.0
2021-08-04 13:35:00,143.61,143.61,143.34,143.42,18342.0,138.6973,138.6973,138.4365,138.5138,18342.0
2021-08-04 13:40:00,143.41,143.46,143.31,143.44,16177.0,138.5041,138.5524,138.4076,138.5331,16177.0
2021-08-04 13:45:00,143.44,143.56,143.39,143.46,18210.0,138.5331,138.649,138.4848,138.5524,18210.0
2021-08-04 13:50:00,143.48,143.6,143.39,143.6,13475.0,138.5717,138.6876,138.4848,138.6876,13475.0
2021-08-04 13:55:00,143.62,143.75,143.6,143.6,26579.0,138.7069,138.8325,138.6876,138.6876,26579.0
2021-08-04 14:00:00,143.62,143.62,143.3,143.38,23326.0,138.7069,138.7069,138.3979,138.4752,23326.0
2021-08-04 14:05:00,143.32,143.48,143.32,143.32,11294.0,138.4172,138.5717,138.4172,138.4172,11294.0
2021-08-04 14:10:00,143.3,143.67,143.3,143.62,20857.0,138.3979,138.7552,138.3979,138.7069,20857.0
2021-08-04 14:15:00,143.64,143.69,143.6,143.61,18538.0,138.7263,138.7746,138.6876,138.6973,18538.0
2021-08-04 14:20:00,143.61,143.71,143.55,143.58,31911.0,138.6973,138.7939,138.6393,138.6683,31911.0
2021-08-04 14:25:00,143.55,143.59,143.45,143.46,18978.0,138.6393,138.678,138.5428,138.5524,18978.0
2021-08-04 14:30:00,143.46,143.54,143.39,143.53,14412.0,138.5524,138.6297,138.4848,138.62,14412.0
2021-08-04 14:35:00,143.53,143.62,143.5,143.58,12710.0,138.62,138.7069,138.5911,138.6683,12710.0
2021-08-04 14:40:00,143.56,143.64,143.48,143.64,27781.0,138.649,138.7263,138.5717,138.7263,27781.0
2021-08-04 14:45:00,143.66,143.69,143.37,143.45,30046.0,138.7456,138.7746,138.4655,138.5428,30046.0
2021-08-04 14:50:00,143.44,143.44,143.15,143.3,27097.0,138.5331,138.5331,138.253,138.3979,27097.0
2021-08-04 14:55:00,143.29,143.34,143.21,143.22,22529.0,138.3882,138.4365,138.311,138.3206,22529.0
2021-08-04 15:00:00,143.21,143.27,143.13,143.18,28764.0,138.311,138.3689,138.2337,138.282,28764.0
2021-08-04 15:05:00,143.19,143.24,143.06,143.08,17401.0,138.2917,138.3399,138.1661,138.1854,17401.0
2021-08-04 15:10:00,143.12,143.13,142.86,142.92,41688.0,138.224,138.2337,137.9729,138.0309,41688.0
2021-08-04 15:15:00,142.93,142.94,142.65,142.76,43738.0,138.0405,138.0502,137.7701,137.8764,43738.0
2021-08-04 15:20:00,142.76,142.95,142.72,142.82,32763.0,137.8764,138.0599,137.8377,137.9343,32763.0
2021-08-04 15:25:00,142.83,142.9,142.81,142.9,35606.0,137.944,138.0116,137.9247,138.0116,35606.0
2021-08-04 15:30:00,142.9,142.95,142.78,142.92,28756.0,138.0116,138.0599,137.8957,138.0309,28756.0
2021-08-04 15:35:00,142.93,142.93,142.63,142.65,28035.0,138.0405,138.0405,137.7508,137.7701,28035.0
2021-08-04 15:40:00,142.68,142.99,142.64,142.97,38326.0,137.7991,138.0985,137.7605,138.0792,38326.0
2021-08-04 15:45:00,142.97,143.0,142.82,142.82,43363.0,138.0792,138.1082,137.9343,137.9343,43363.0
2021-08-04 15:50:00,142.83,142.99,142.73,142.98,86556.0,137.944,138.0985,137.8474,138.0888,86556.0
2021-08-04 15:55:00,142.96,142.99,142.7,142.72,162686.0,138.0695,138.0985,137.8184,137.8377,162686.0
2021-08-05 09:30:00,143.43,144.0,142.51,142.59,158839.0,138.5234,139.0739,137.6349,137.7122,158839.0
2021-08-05 09:35:00,142.54,143.06,142.16,143.02,64584.0,137.6639,138.1661,137.2969,138.1275,64584.0
2021-08-05 09:40:00,143.02,143.22,142.37,143.0,68008.0,138.1275,138.3206,137.4997,138.1082,68008.0
2021-08-05 09:45:00,142.96,143.2,142.45,142.84,41675.0,138.0695,138.3013,137.577,137.9536,41675.0
2021-08-05 09:50:00,142.85,143.09,142.41,142.68,32249.0,137.9633,138.1951,137.5383,137.7991,32249.0
2021-08-05 09:55:00,142.65,142.94,142.47,142.83,20784.0,137.7701,138.0502,137.5963,137.944,20784.0
2021-08-05 10:00:00,142.91,142.96,142.58,142.69,23228.0,138.0212,138.0695,137.7025,137.8088,23228.0
2021-08-05 10:05:00,142.75,142.76,142.2,142.29,65075.0,137.8667,137.8764,137.3355,137.4224,65075.0
2021-08-05 10:10:00,142.29,142.3,141.51,141.8,78840.0,137.4224,137.4321,136.6691,136.9492,78840.0
2021-08-05 10:15:00,141.79,141.9,141.28,141.55,50464.0,136.9395,137.0458,136.447,136.7078,50464.0
2021-08-05 10:20:00,141.55,141.72,141.16,141.55,39882.0,136.7078,136.8719,136.3311,136.7078,39882.0
2021-08-05 10:25:00,141.59,142.07,141.59,142.07,31658.0,136.7464,137.21,136.7464,137.21,31658.0
2021-08-05 10:30:00,142.02,142.14,141.75,141.94,20676.0,137.1617,137.2776,136.9009,137.0844,20676.0
2021-08-05 10:35:00,141.96,142.09,141.75,141.89,20798.0,137.1037,137.2293,136.9009,137.0361,20798.0
2021-08-05 10:40:00,141.9,142.12,141.81,142.03,26449.0,137.0458,137.2583,136.9589,137.1713,26449.0
2021-08-05 10:45:00,142.04,142.42,142.02,142.37,39028.0,137.181,137.548,137.1617,137.4997,39028.0
2021-08-05 10:50:00,142.37,142.68,142.34,142.64,50104.0,137.4997,137.7991,137.4707,137.7605,50104.0
2021-08-05 10:55:00,142.63,142.78,142.56,142.68,22816.0,137.7508,137.8957,137.6832,137.7991,22816.0
2021-08-05 11:00:00,142.69,142.99,142.62,142.85,39349.0,137.8088,138.0985,137.7412,137.9633,39349.0
2021-08-05 11:05:00,142.87,143.1,142.78,142.99,32517.0,137.9826,138.2047,137.8957,138.0985,32517.0
2021-08-05 11:10:00,142.97,143.42,142.95,143.36,37222.0,138.0792,138.5138,138.0599,138.4558,37222.0
2021-08-05 11:15:00,143.36,143.39,143.03,143.12,48717.0,138.4558,138.4848,138.1371,138.224,48717.0
2021-08-05 11:20:00,143.14,143.39,143.13,143.33,38058.0,138.2434,138.4848,138.2337,138.4269,38058.0
2021-08-05 11:25:00,143.32,143.62,143.31,143.55,42071.0,138.4172,138.7069,138.4076,138.6393,42071.0
2021-08-05 11:30:00,143.55,143.84,143.51,143.74,33533.0,138.6393,138.9194,138.6007,138.8228,33533.0
2021-08-05 11:35:00,143.77,143.86,143.5,143.52,47713.0,138.8518,138.9387,138.5911,138.6104,47713.0
2021-08-05 11:40:00,143.52,143.52,143.06,143.13,52977.0,138.6104,138.6104,138.1661,138.2337,52977.0
2021-08-05 11:45:00,143.13,143.21,143.08,143.09,25461.0,138.2337,138.311,138.1854,138.1951,25461.0
2021-08-05 11:50:00,143.11,143.22,143.03,143.03,18646.0,138.2144,138.3206,138.1371,138.1371,18646.0
2021-08-05 11:55:00,143.03,143.04,142.66,142.75,29271.0,138.1371,138.1468,137.7798,137.8667,29271.0
2021-08-05 12:00:00,142.75,142.79,142.53,142.56,22377.0,137.8667,137.9053,137.6542,137.6832,22377.0
2021-08-05 12:05:00,142.56,142.71,142.48,142.67,17329.0,137.6832,137.8281,137.6059,137.7894,17329.0
2021-08-05 12:10:00,142.67,142.79,142.66,142.68,15124.0,137.7894,137.9053,137.7798,137.7991,15124.0
2021-08-05 12:15:00,142.68,142.78,142.63,142.69,24010.0,137.7991,137.8957,137.7508,137.8088,24010.0
2021-08-05 12:20:00,142.67,142.73,142.6,142.68,12736.0,137.7894,137.8474,137.7218,137.7991,12736.0
2021-08-05 12:25:00,142.7,142.71,142.27,142.29,37384.0,137.8184,137.8281,137.4031,137.4224,37384.0
2021-08-05 12:30:00,142.3,142.49,142.25,142.49,25198.0,137.4321,137.6156,137.3838,137.6156,25198.0
2021-08-05 12:35:00,142.47,142.51,142.26,142.32,19076.0,137.5963,137.6349,137.3935,137.4514,19076.0
2021-08-05 12:40:00,142.26,142.29,142.08,142.11,17915.0,137.3935,137.4224,137.2196,137.2486,17915.0
2021-08-05 12:45:00,142.09,142.3,142.07,142.26,15454.0,137.2293,137.4321,137.21,137.3935,15454.0
2021-08-05 12:50:00,142.24,142.4,142.22,142.3,15460.0,137.3742,137.5287,137.3548,137.4321,15460.0
2021-08-05 12:55:00,142.3,142.3,142.14,142.16,17888.0,137.4321,137.4321,137.2776,137.2969,17888.0
2021-08-05 13:00:00,142.16,142.36,142.13,142.36,14539.0,137.2969,137.49,137.2679,137.49,14539.0
2021-08-05 13:05:00,142.36,142.42,142.28,142.31,13902.0,137.49,137.548,137.4128,137.4418,13902.0
2021-08-05 13:10:00,142.32,142.32,141.99,142.05,25284.0,137.4514,137.4514,137.1327,137.1907,25284.0
2021-08-05 13:15:00,142.06,142.13,141.96,141.97,13781.0,137.2003,137.2679,137.1037,137.1134,13781.0
2021-08-05 13:20:00,141.96,141.97,141.82,141.84,14014.0,137.1037,137.1134,136.9685,136.9878,14014.0
2021-08-05 13:25:00,141.88,142.07,141.87,141.99,12389.0,137.0265,137.21,137.0168,137.1327,12389.0
2021-08-05 13:30:00,141.96,142.03,141.88,141.93,11461.0,137.1037,137.1713,137.0265,137.0748,11461.0
2021-08-05 13:35:00,141.93,142.03,141.87,142.03,15101.0,137.0748,137.1713,137.0168,137.1713,15101.0
2021-08-05 13:40:00,142.01,142.14,141.91,142.12,14628.0,137.152,137.2776,137.0554,137.2583,14628.0
2021-08-05 13:45:00,142.1,142.19,142.05,142.11,27393.0,137.2389,137.3259,137.1907,137.2486,27393.0
2021-08-05 13:50:00,142.12,142.19,142.03,142.13,11651.0,137.2583,137.3259,137.1713,137.2679,11651.0
2021-08-05 13:55:00,142.12,142.31,142.12,142.22,20466.0,137.2583,137.4418,137.2583,137.3548,20466.0
2021-08-05 14:00:00,142.23,142.28,142.12,142.27,30416.0,137.3645,137.4128,137.2583,137.4031,30416.0
2021-08-05 14:05:00,142.29,142.29,142.06,142.08,17891.0,137.4224,137.4224,137.2003,137.2196,17891.0
2021-08-05 14:10:00,142.08,142.12,141.89,141.89,41026.0,137.2196,137.2583,137.0361,137.0361,41026.0
2021-08-05 14:15:00,141.9,142.01,141.87,142.0,19100.0,137.0458,137.152,137.0168,137.1424,19100.0
2021-08-05 14:20:00,142.0,142.02,141.87,141.97,18188.0,137.1424,137.1617,137.0168,137.1134,18188.0
2021-08-05 14:25:00,141.97,142.25,141.96,142.17,35092.0,137.1134,137.3838,137.1037,137.3065,35092.0
2021-08-05 14:30:00,142.16,142.26,142.07,142.16,25967.0,137.2969,137.3935,137.21,137.2969,25967.0
2021-08-05 14:35:00,142.17,142.26,142.14,142.2,18184.0,137.3065,137.3935,137.2776,137.3355,18184.0
2021-08-05 14:40:00,142.22,142.26,142.14,142.16,25425.0,137.3548,137.3935,137.2776,137.2969,25425.0
2021-08-05 14:45:00,142.15,142.2,142.09,142.17,12390.0,137.2872,137.3355,137.2293,137.3065,12390.0
2021-08-05 14:50:00,142.14,142.23,142.11,142.13,21607.0,137.2776,137.3645,137.2486,137.2679,21607.0
2021-08-05 14:55:00,142.15,142.28,142.05,142.09,31755.0,137.2872,137.4128,137.1907,137.2293,31755.0
2021-08-05 15:00:00,142.06,142.2,142.05,142.16,18188.0,137.2003,137.3355,137.1907,137.2969,18188.0
2021-08-05 15:05:00,142.13,142.19,142.11,142.14,23411.0,137.2679,137.3259,137.2486,137.2776,23411.0
2021-08-05 15:10:00,142.14,142.17,142.08,142.08,23843.0,137.2776,137.3065,137.2196,137.2196,23843.0
2021-08-05 15:15:00,142.1,142.12,141.97,141.99,28069.0,137.2389,137.2583,137.1134,137.1327,28069.0
2021-08-05 15:20:00,142.02,142.11,141.9,141.93,22402.0,137.1617,137.2486,137.0458,137.0748,22402.0
2021-08-05 15:25:00,141.93,142.0,141.88,141.94,39555.0,137.0748,137.1424,137.0265,137.0844,39555.0
2021-08-05 15:30:00,141.93,141.97,141.75,141.84,55430.0,137.0748,137.1134,136.9009,136.9878,55430.0
2021-08-05 15:35:00,141.84,142.06,141.83,142.06,67454.0,136.9878,137.2003,136.9782,137.2003,67454.0
2021-08-05 15:40:00,142.06,142.12,141.86,141.96,69660.0,137.2003,137.2583,137.0072,137.1037,69660.0
2021-08-05 15:45:00,141.97,141.99,141.66,141.66,60831.0,137.1134,137.1327,136.814,136.814,60831.0
2021-08-05 15:50:00,141.69,141.96,141.69,141.94,100562.0,136.843,137.1037,136.843,137.0844,100562.0
2021-08-05 15:55:00,141.92,142.43,141.91,142.28,227995.0,137.0651,137.5577,137.0554,137.4128,227995.0
2021-08-06 09:30:00,141.72,142.58,141.61,142.19,140476.0,136.8719,137.7025,136.7657,137.3259,140476.0
2021-08-06 09:35:00,142.22,142.88,141.93,142.59,158245.0,137.3548,137.9923,137.0748,137.7122,158245.0
2021-08-06 09:40:00,142.64,142.75,142.33,142.38,52047.0,137.7605,137.8667,137.4611,137.5094,52047.0
2021-08-06 09:45:00,142.43,142.43,141.71,142.04,53142.0,137.5577,137.5577,136.8623,137.181,53142.0
2021-08-06 09:50:00,142.05,142.2,141.59,141.73,69110.0,137.1907,137.3355,136.7464,136.8816,69110.0
2021-08-06 09:55:00,141.79,142.12,141.67,142.02,29051.0,136.9395,137.2583,136.8237,137.1617,29051.0
2021-08-06 10:00:00,142.04,142.83,141.9,142.71,48578.0,137.181,137.944,137.0458,137.8281,48578.0
2021-08-06 10:05:00,142.7,142.7,142.33,142.37,36857.0,137.8184,137.8184,137.4611,137.4997,36857.0
2021-08-06 10:10:00,142.39,142.87,142.35,142.68,50007.0,137.519,137.9826,137.4804,137.7991,50007.0
2021-08-06 10:15:00,142.66,143.01,142.48,142.81,35964.0,137.7798,138.1178,137.6059,137.9247,35964.0
2021-08-06 10:20:00,142.85,143.08,142.53,143.05,36620.0,137.9633,138.1854,137.6542,138.1564,36620.0
2021-08-06 10:25:00,143.08,143.16,142.92,142.92,43635.0,138.1854,138.2627,138.0309,138.0309,43635.0
2021-08-06 10:30:00,142.93,143.02,142.66,142.75,29631.0,138.0405,138.1275,137.7798,137.8667,29631.0
2021-08-06 10:35:00,142.68,142.76,142.37,142.49,27685.0,137.7991,137.8764,137.4997,137.6156,27685.0
2021-08-06 10:40:00,142.54,142.68,142.43,142.59,22509.0,137.6639,137.7991,137.5577,137.7122,22509.0
2021-08-06 10:45:00,142.59,142.64,142.37,142.51,58560.0,137.7122,137.7605,137.4997,137.6349,58560.0
2021-08-06 10:50:00,142.5,142.61,142.3,142.5,24052.0,137.6253,137.7315,137.4321,137.6253,24052.0
2021-08-06 10:55:00,142.55,142.59,142.09,142.47,33337.0,137.6735,137.7122,137.2293,137.5963,33337.0
2021-08-06 11:00:00,142.47,142.54,142.23,142.33,29111.0,137.5963,137.6639,137.3645,137.4611,29111.0
2021-08-06 11:05:00,142.25,142.28,141.92,142.0,99701.0,137.3838,137.4128,137.0651,137.1424,99701.0
2021-08-06 11:10:00,142.01,142.11,141.65,142.04,49688.0,137.152,137.2486,136.8043,137.181,49688.0
2021-08-06 11:15:00,142.05,142.15,141.78,142.09,42454.0,137.1907,137.2872,136.9299,137.2293,42454.0
2021-08-06 11:20:00,142.14,142.54,142.08,142.42,39713.0,137.2776,137.6639,137.2196,137.548,39713.0
2021-08-06 11:25:00,142.4,142.47,142.18,142.37,24981.0,137.5287,137.5963,137.3162,137.4997,24981.0
2021-08-06 11:30:00,142.36,142.45,142.26,142.33,13051.0,137.49,137.577,137.3935,137.4611,13051.0
2021-08-06 11:35:00,142.35,142.44,142.28,142.28,13592.0,137.4804,137.5673,137.4128,137.4128,13592.0
2021-08-06 11:40:00,142.28,142.35,142.23,142.25,12118.0,137.4128,137.4804,137.3645,137.3838,12118.0
2021-08-06 11:45:00,142.24,142.32,142.16,142.16,18560.0,137.3742,137.4514,137.2969,137.2969,18560.0
2021-08-06 11:50:00,142.19,142.28,142.16,142.27,13806.0,137.3259,137.4128,137.2969,137.4031,13806.0
2021-08-06 11:55:00,142.24,142.55,142.23,142.54,23700.0,137.3742,137.6735,137.3645,137.6639,23700.0
2021-08-06 12:00:00,142.53,142.65,142.42,142.62,16664.0,137.6542,137.7701,137.548,137.7412,16664.0
2021-08-06 12:05:00,142.63,142.65,142.48,142.5,21665.0,137.7508,137.7701,137.6059,137.6253,21665.0
2021-08-06 12:10:00,142.53,142.55,142.42,142.49,15356.0,137.6542,137.6735,137.548,137.6156,15356.0
2021-08-06 12:15:00,142.48,142.66,142.38,142.6,16722.0,137.6059,137.7798,137.5094,137.7218,16722.0
2021-08-06 12:20:00,142.63,142.73,142.58,142.65,16814.0,137.7508,137.8474,137.7025,137.7701,16814.0
2021-08-06 12:25:00,142.68,142.71,142.53,142.53,17362.0,137.7991,137.8281,137.6542,137.6542,17362.0
2021-08-06 12:30:00,142.55,142.68,142.5,142.61,9642.0,137.6735,137.7991,137.6253,137.7315,9642.0
2021-08-06 12:35:00,142.6,142.65,142.47,142.49,22511.0,137.7218,137.7701,137.5963,137.6156,22511.0
2021-08-06 12:40:00,142.49,142.49,142.31,142.35,9347.0,137.6156,137.6156,137.4418,137.4804,9347.0
2021-08-06 12:45:00,142.33,142.35,142.1,142.21,22849.0,137.4611,137.4804,137.2389,137.3452,22849.0
2021-08-06 12:50:00,142.2,142.37,142.17,142.25,22950.0,137.3355,137.4997,137.3065,137.3838,22950.0
2021-08-06 12:55:00,142.25,142.38,142.22,142.29,14064.0,137.3838,137.5094,137.3548,137.4224,14064.0
2021-08-06 13:00:00,142.28,142.4,142.18,142.36,14690.0,137.4128,137.5287,137.3162,137.49,14690.0
2021-08-06 13:05:00,142.33,142.39,142.28,142.3,9951.0,137.4611,137.519,137.4128,137.4321,9951.0
2021-08-06 13:10:00,142.3,142.43,142.3,142.43,8219.0,137.4321,137.5577,137.4321,137.5577,8219.0
2021-08-06 13:15:00,142.44,142.46,142.36,142.4,21578.0,137.5673,137.5866,137.49,137.5287,21578.0
2021-08-06 13:20:00,142.39,142.45,142.28,142.28,10646.0,137.519,137.577,137.4128,137.4128,10646.0
2021-08-06 13:25:00,142.3,142.33,142.2,142.22,9892.0,137.4321,137.4611,137.3355,137.3548,9892.0
2021-08-06 13:30:00,142.2,142.26,142.19,142.21,8971.0,137.3355,137.3935,137.3259,137.3452,8971.0
2021-08-06 13:35:00,142.24,142.27,142.06,142.06,11156.0,137.3742,137.4031,137.2003,137.2003,11156.0
2021-08-06 13:40:00,142.04,142.09,141.97,142.01,11757.0,137.181,137.2293,137.1134,137.152,11757.0
2021-08-06 13:45:00,142.04,142.17,142.0,142.03,11910.0,137.181,137.3065,137.1424,137.1713,11910.0
2021-08-06 13:50:00,142.01,142.1,141.93,141.94,17030.0,137.152,137.2389,137.0748,137.0844,17030.0
2021-08-06 13:55:00,141.95,142.12,141.94,142.12,11270.0,137.0941,137.2583,137.0844,137.2583,11270.0
2021-08-06 14:00:00,142.1,142.27,142.07,142.25,10240.0,137.2389,137.4031,137.21,137.3838,10240.0
2021-08-06 14:05:00,142.24,142.26,142.12,142.13,11264.0,137.3742,137.3935,137.2583,137.2679,11264.0
2021-08-06 14:10:00,142.15,142.17,142.03,142.04,16242.0,137.2872,137.3065,137.1713,137.181,16242.0
2021-08-06 14:15:00,142.06,142.19,142.03,142.18,25236.0,137.2003,137.3259,137.1713,137.3162,25236.0
2021-08-06 14:20:00,142.15,142.16,142.07,142.14,17895.0,137.2872,137.2969,137.21,137.2776,17895.0
2021-08-06 14:25:00,142.14,142.16,142.03,142.08,11680.0,137.2776,137.2969,137.1713,137.2196,11680.0
2021-08-06 14:30:00,142.1,142.15,142.07,142.13,12024.0,137.2389,137.2872,137.21,137.2679,12024.0
2021-08-06 14:35:00,142.14,142.23,142.1,142.16,16048.0,137.2776,137.3645,137.2389,137.2969,16048.0
2021-08-06 14:40:00,142.16,142.18,142.06,142.07,32630.0,137.2969,137.3162,137.2003,137.21,32630.0
2021-08-06 14:45:00,142.05,142.06,141.94,141.97,34210.0,137.1907,137.2003,137.0844,137.1134,34210.0
2021-08-06 14:50:00,141.96,141.98,141.86,141.86,17112.0,137.1037,137.123,137.0072,137.0072,17112.0
2021-08-06 14:55:00,141.91,142.11,141.85,142.02,16170.0,137.0554,137.2486,136.9975,137.1617,16170.0
2021-08-06 15:00:00,142.01,142.05,141.92,142.0,17423.0,137.152,137.1907,137.0651,137.1424,17423.0
2021-08-06 15:05:00,141.99,142.18,141.97,142.18,13382.0,137.1327,137.3162,137.1134,137.3162,13382.0
2021-08-06 15:10:00,142.19,142.3,142.16,142.24,16832.0,137.3259,137.4321,137.2969,137.3742,16832.0
2021-08-06 15:15:00,142.24,142.33,142.24,142.33,25465.0,137.3742,137.4611,137.3742,137.4611,25465.0
2021-08-06 15:20:00,142.33,142.36,142.24,142.34,17990.0,137.4611,137.49,137.3742,137.4707,17990.0
2021-08-06 15:25:00,142.33,142.35,142.25,142.32,28122.0,137.4611,137.4804,137.3838,137.4514,28122.0
2021-08-06 15:30:00,142.32,142.48,142.32,142.44,36912.0,137.4514,137.6059,137.4514,137.5673,36912.0
2021-08-06 15:35:00,142.45,142.54,142.39,142.51,39257.0,137.577,137.6639,137.519,137.6349,39257.0
2021-08-06 15:40:00,142.53,142.57,142.42,142.45,47936.0,137.6542,137.6929,137.548,137.577,47936.0
2021-08-06 15:45:00,142.46,142.64,142.41,142.41,70443.0,137.5866,137.7605,137.5383,137.5383,70443.0
2021-08-06 15:50:00,142.38,142.45,142.21,142.45,81579.0,137.5094,137.577,137.3452,137.577,81579.0
2021-08-06 15:55:00,142.45,142.66,142.36,142.65,183940.0,137.577,137.7798,137.49,137.7701,183940.0
2021-08-09 09:30:00,143.35,143.69,142.2,142.32,138379.0,138.4462,138.7746,137.3355,137.4514,138379.0
2021-08-09 09:35:00,142.3,142.59,141.68,141.72,69083.0,137.4321,137.7122,136.8333,136.8719,69083.0
2021-08-09 09:40:00,141.71,142.06,141.45,142.06,58859.0,136.8623,137.2003,136.6112,137.2003,58859.0
2021-08-09 09:45:00,142.04,142.26,141.92,142.07,40600.0,137.181,137.3935,137.0651,137.21,40600.0
2021-08-09 09:50:00,142.12,142.22,141.77,141.9,83339.0,137.2583,137.3548,136.9202,137.0458,83339.0
2021-08-09 09:55:00,141.95,142.51,141.9,142.44,70097.0,137.0941,137.6349,137.0458,137.5673,70097.0
2021-08-09 10:00:00,142.43,142.5,142.04,142.05,66419.0,137.5577,137.6253,137.181,137.1907,66419.0
2021-08-09 10:05:00,142.09,142.18,141.72,141.83,55772.0,137.2293,137.3162,136.8719,136.9782,55772.0
2021-08-09 10:10:00,141.84,142.28,141.75,141.82,36774.0,136.9878,137.4128,136.9009,136.9685,36774.0
2021-08-09 10:15:00,141.8,142.14,141.64,142.02,35068.0,136.9492,137.2776,136.7947,137.1617,35068.0
2021-08-09 10:20:00,142.05,142.3,142.05,142.15,65892.0,137.1907,137.4321,137.1907,137.2872,65892.0
2021-08-09 10:25:00,142.19,142.49,142.15,142.21,131687.0,137.3259,137.6156,137.2872,137.3452,131687.0
2021-08-09 10:30:00,142.22,142.31,142.08,142.11,95939.0,137.3548,137.4418,137.2196,137.2486,95939.0
2021-08-09 10:35:00,142.09,142.19,141.9,141.98,42502.0,137.2293,137.3259,137.0458,137.123,42502.0
2021-08-09 10:40:00,142.05,142.17,142.01,142.1,17790.0,137.1907,137.3065,137.152,137.2389,17790.0
2021-08-09 10:45:00,142.04,142.6,142.03,142.44,50662.0,137.181,137.7218,137.1713,137.5673,50662.0
2021-08-09 10:50:00,142.42,142.9,142.42,142.9,58854.0,137.548,138.0116,137.548,138.0116,58854.0
2021-08-09 10:55:00,142.92,142.92,142.57,142.64,34439.0,138.0309,138.0309,137.6929,137.7605,34439.0
2021-08-09 11:00:00,142.63,142.87,142.62,142.7,17538.0,137.7508,137.9826,137.7412,137.8184,17538.0
2021-08-09 11:05:00,142.71,142.71,142.46,142.55,38975.0,137.8281,137.8281,137.5866,137.6735,38975.0
2021-08-09 11:10:00,142.58,142.72,142.37,142.45,22686.0,137.7025,137.8377,137.4997,137.577,22686.0
2021-08-09 11:15:00,142.43,142.78,142.38,142.74,21579.0,137.5577,137.8957,137.5094,137.857,21579.0
2021-08-09 11:20:00,142.76,142.76,142.39,142.45,26415.0,137.8764,137.8764,137.519,137.577,26415.0
2021-08-09 11:25:00,142.45,142.57,142.41,142.55,21807.0,137.577,137.6929,137.5383,137.6735,21807.0
2021-08-09 11:30:00,142.57,142.69,142.5,142.6,7880.0,137.6929,137.8088,137.6253,137.7218,7880.0
2021-08-09 11:35:00,142.59,142.83,142.58,142.74,12856.0,137.7122,137.944,137.7025,137.857,12856.0
2021-08-09 11:40:00,142.71,142.87,142.71,142.79,8656.0,137.8281,137.9826,137.8281,137.9053,8656.0
2021-08-09 11:45:00,142.81,142.96,142.78,142.85,15659.0,137.9247,138.0695,137.8957,137.9633,15659.0
2021-08-09 11:50:00,142.85,143.04,142.82,142.98,21278.0,137.9633,138.1468,137.9343,138.0888,21278.0
2021-08-09 11:55:00,143.01,143.29,142.98,143.28,21806.0,138.1178,138.3882,138.0888,138.3786,21806.0
2021-08-09 12:00:00,143.31,143.39,143.23,143.23,28219.0,138.4076,138.4848,138.3303,138.3303,28219.0
2021-08-09 12:05:00,143.23,143.37,143.23,143.33,25858.0,138.3303,138.4655,138.3303,138.4269,25858.0
2021-08-09 12:10:00,143.32,143.35,143.12,143.22,18614.0,138.4172,138.4462,138.224,138.3206,18614.0
2021-08-09 12:15:00,143.2,143.24,143.04,143.08,39190.0,138.3013,138.3399,138.1468,138.1854,39190.0
2021-08-09 12:20:00,143.09,143.09,142.93,143.01,18740.0,138.1951,138.1951,138.0405,138.1178,18740.0
2021-08-09 12:25:00,142.99,143.07,142.88,142.92,16995.0,138.0985,138.1758,137.9923,138.0309,16995.0
2021-08-09 12:30:00,142.94,143.09,142.92,143.05,11368.0,138.0502,138.1951,138.0309,138.1564,11368.0
2021-08-09 12:35:00,143.04,143.08,142.99,143.02,15314.0,138.1468,138.1854,138.0985,138.1275,15314.0
2021-08-09 12:40:00,143.02,143.02,142.81,142.82,9163.0,138.1275,138.1275,137.9247,137.9343,9163.0
2021-08-09 12:45:00,142.8,142.87,142.59,142.67,25932.0,137.915,137.9826,137.7122,137.7894,25932.0
2021-08-09 12:50:00,142.66,142.76,142.65,142.73,20741.0,137.7798,137.8764,137.7701,137.8474,20741.0
2021-08-09 12:55:00,142.73,142.81,142.64,142.73,9062.0,137.8474,137.9247,137.7605,137.8474,9062.0
2021-08-09 13:00:00,142.72,142.72,142.51,142.58,17182.0,137.8377,137.8377,137.6349,137.7025,17182.0
2021-08-09 13:05:00,142.57,142.62,142.46,142.5,21610.0,137.6929,137.7412,137.5866,137.6253,21610.0
2021-08-09 13:10:00,142.51,142.6,142.32,142.33,26019.0,137.6349,137.7218,137.4514,137.4611,26019.0
2021-08-09 13:15:00,142.33,142.4,142.23,142.34,25992.0,137.4611,137.5287,137.3645,137.4707,25992.0
2021-08-09 13:20:00,142.36,142.41,142.32,142.41,11327.0,137.49,137.5383,137.4514,137.5383,11327.0
2021-08-09 13:25:00,142.38,142.43,142.32,142.34,10166.0,137.5094,137.5577,137.4514,137.4707,10166.0
2021-08-09 13:30:00,142.35,142.53,142.31,142.4,21882.0,137.4804,137.6542,137.4418,137.5287,21882.0
2021-08-09 13:35:00,142.4,142.54,142.4,142.52,16590.0,137.5287,137.6639,137.5287,137.6446,16590.0
2021-08-09 13:40:00,142.53,142.69,142.48,142.55,42721.0,137.6542,137.8088,137.6059,137.6735,42721.0
2021-08-09 13:45:00,142.55,142.65,142.49,142.5,20098.0,137.6735,137.7701,137.6156,137.6253,20098.0
2021-08-09 13:50:00,142.51,142.55,142.45,142.49,5285.0,137.6349,137.6735,137.577,137.6156,5285.0
2021-08-09 13:55:00,142.49,142.59,142.49,142.56,10306.0,137.6156,137.7122,137.6156,137.6832,10306.0
2021-08-09 14:00:00,142.56,142.6,142.51,142.58,19810.0,137.6832,137.7218,137.6349,137.7025,19810.0
2021-08-09 14:05:00,142.58,142.61,142.5,142.53,17418.0,137.7025,137.7315,137.6253,137.6542,17418.0
2021-08-09 14:10:00,142.52,142.58,142.48,142.51,20833.0,137.6446,137.7025,137.6059,137.6349,20833.0
2021-08-09 14:15:00,142.5,142.54,142.47,142.52,13970.0,137.6253,137.6639,137.5963,137.6446,13970.0
2021-08-09 14:20:00,142.53,142.55,142.45,142.46,7663.0,137.6542,137.6735,137.577,137.5866,7663.0
2021-08-09 14:25:00,142.47,142.53,142.44,142.53,18048.0,137.5963,137.6542,137.5673,137.6542,18048.0
2021-08-09 14:30:00,142.54,142.72,142.52,142.7,32677.0,137.6639,137.8377,137.6446,137.8184,32677.0
2021-08-09 14:35:00,142.71,142.8,142.7,142.75,9919.0,137.8281,137.915,137.8184,137.8667,9919.0
2021-08-09 14:40:00,142.78,142.8,142.5,142.51,18091.0,137.8957,137.915,137.6253,137.6349,18091.0
2021-08-09 14:45:00,142.52,142.59,142.49,142.5,14762.0,137.6446,137.7122,137.6156,137.6253,14762.0
2021-08-09 14:50:00,142.49,142.51,142.4,142.41,15340.0,137.6156,137.6349,137.5287,137.5383,15340.0
2021-08-09 14:55:00,142.41,142.52,142.39,142.48,22726.0,137.5383,137.6446,137.519,137.6059,22726.0
2021-08-09 15:00:00,142.46,142.54,142.45,142.48,27921.0,137.5866,137.6639,137.577,137.6059,27921.0
2021-08-09 15:05:00,142.47,142.53,142.44,142.47,25248.0,137.5963,137.6542,137.5673,137.5963,25248.0
2021-08-09 15:10:00,142.46,142.48,142.37,142.46,12367.0,137.5866,137.6059,137.4997,137.5866,12367.0
2021-08-09 15:15:00,142.46,142.47,142.3,142.42,19360.0,137.5866,137.5963,137.4321,137.548,19360.0
2021-08-09 15:20:00,142.42,142.46,142.3,142.31,14442.0,137.548,137.5866,137.4321,137.4418,14442.0
2021-08-09 15:25:00,142.31,142.35,142.25,142.34,17104.0,137.4418,137.4804,137.3838,137.4707,17104.0
2021-08-09 15:30:00,142.33,142.47,142.29,142.34,24062.0,137.4611,137.5963,137.4224,137.4707,24062.0
2021-08-09 15:35:00,142.34,142.36,142.24,142.25,19509.0,137.4707,137.49,137.3742,137.3838,19509.0
2021-08-09 15:40:00,142.27,142.31,142.1,142.17,34320.0,137.4031,137.4418,137.2389,137.3065,34320.0
2021-08-09 15:45:00,142.16,142.16,142.02,142.11,41076.0,137.2969,137.2969,137.1617,137.2486,41076.0
2021-08-09 15:50:00,142.09,142.09,141.92,141.99,63395.0,137.2293,137.2293,137.0651,137.1327,63395.0
2021-08-09 15:55:00,141.98,142.01,141.88,141.99,111855.0,137.123,137.152,137.0265,137.1327,111855.0
2021-08-10 09:30:00,142.94,143.0,141.74,141.76,138838.0,138.0502,138.1082,136.8913,136.9106,138838.0
2021-08-10 09:35:00,141.88,141.95,141.35,141.35,53754.0,137.0265,137.0941,136.5146,136.5146,53754.0
2021-08-10 09:40:00,141.41,141.53,140.89,141.31,59260.0,136.5725,136.6884,136.0703,136.476,59260.0
2021-08-10 09:45:00,141.36,141.36,140.83,140.83,41926.0,136.5243,136.5243,136.0124,136.0124,41926.0
2021-08-10 09:50:00,140.87,141.33,140.87,141.18,58306.0,136.051,136.4953,136.051,136.3504,58306.0
2021-08-10 09:55:00,141.19,141.45,140.94,141.0,68507.0,136.3601,136.6112,136.1186,136.1766,68507.0
2021-08-10 10:00:00,141.01,141.15,140.89,140.89,78063.0,136.1862,136.3214,136.0703,136.0703,78063.0
2021-08-10 10:05:00,140.93,141.2,140.84,141.07,48751.0,136.109,136.3697,136.022,136.2442,48751.0
2021-08-10 10:10:00,141.06,141.11,140.71,140.91,63893.0,136.2345,136.2828,135.8965,136.0897,63893.0
2021-08-10 10:15:00,140.89,141.11,140.45,140.45,69053.0,136.0703,136.2828,135.6454,135.6454,69053.0
2021-08-10 10:20:00,140.45,140.56,140.13,140.28,101718.0,135.6454,135.7516,135.3363,135.4812,101718.0
2021-08-10 10:25:00,140.27,140.27,139.71,139.72,193111.0,135.4715,135.4715,134.9307,134.9404,193111.0
2021-08-10 10:30:00,139.72,139.74,138.28,138.4,233396.0,134.9404,134.9597,133.5496,133.6655,233396.0
2021-08-10 10:35:00,138.42,138.88,137.25,138.03,251407.0,133.6848,134.1291,132.5549,133.3082,251407.0
2021-08-10 10:40:00,138.02,138.3,137.62,138.23,126656.0,133.2985,133.5689,132.9122,133.5013,126656.0
2021-08-10 10:45:00,138.22,138.99,138.0,138.9,86225.0,133.4917,134.2353,133.2792,134.1484,86225.0
2021-08-10 10:50:00,138.92,138.98,138.51,138.95,61461.0,134.1677,134.2257,133.7718,134.1967,61461.0
2021-08-10 10:55:00,138.92,138.92,138.3,138.61,53227.0,134.1677,134.1677,133.5689,133.8683,53227.0
2021-08-10 11:00:00,138.57,138.86,138.45,138.61,27504.0,133.8297,134.1098,133.7138,133.8683,27504.0
2021-08-10 11:05:00,138.59,138.82,138.5,138.54,40176.0,133.849,134.0711,133.7621,133.8007,40176.0
2021-08-10 11:10:00,138.5,138.71,138.43,138.58,41714.0,133.7621,133.9649,133.6945,133.8394,41714.0
2021-08-10 11:15:00,138.56,138.61,138.31,138.34,41630.0,133.82,133.8683,133.5786,133.6076,41630.0
2021-08-10 11:20:00,138.31,138.77,138.27,138.76,78509.0,133.5786,134.0229,133.54,134.0132,78509.0
2021-08-10 11:25:00,138.76,138.83,138.55,138.71,40969.0,134.0132,134.0808,133.8104,133.9649,40969.0
2021-08-10 11:30:00,138.72,138.74,138.38,138.4,36682.0,133.9746,133.9939,133.6462,133.6655,36682.0
2021-08-10 11:35:00,138.39,138.65,138.22,138.64,35711.0,133.6559,133.907,133.4917,133.8973,35711.0
2021-08-10 11:40:00,138.64,138.73,138.54,138.63,31519.0,133.8973,133.9842,133.8007,133.8876,31519.0
2021-08-10 11:45:00,138.63,138.7,138.39,138.41,65286.0,133.8876,133.9553,133.6559,133.6752,65286.0
2021-08-10 11:50:00,138.38,138.39,137.98,138.12,53475.0,133.6462,133.6559,133.2599,133.3951,53475.0
2021-08-10 11:55:00,138.11,138.13,137.66,137.82,57034.0,133.3854,133.4048,132.9508,133.1054,57034.0
2021-08-10 12:00:00,137.86,138.48,137.86,138.47,36746.0,133.144,133.7428,133.144,133.7331,36746.0
2021-08-10 12:05:00,138.46,138.56,138.41,138.51,36009.0,133.7235,133.82,133.6752,133.7718,36009.0
2021-08-10 12:10:00,138.5,138.76,138.46,138.72,21261.0,133.7621,134.0132,133.7235,133.9746,21261.0
2021-08-10 12:15:00,138.74,138.95,138.66,138.95,27105.0,133.9939,134.1967,133.9166,134.1967,27105.0
2021-08-10 12:20:00,138.96,139.17,138.95,139.14,24285.0,134.2064,134.4092,134.1967,134.3802,24285.0
2021-08-10 12:25:00,139.11,139.16,138.99,139.03,23996.0,134.3512,134.3995,134.2353,134.274,23996.0
2021-08-10 12:30:00,139.04,139.04,138.79,138.95,29968.0,134.2836,134.2836,134.0422,134.1967,29968.0
2021-08-10 12:35:00,138.96,139.09,138.94,139.05,19307.0,134.2064,134.3319,134.187,134.2933,19307.0
2021-08-10 12:40:00,139.03,139.03,138.53,138.57,24706.0,134.274,134.274,133.7911,133.8297,24706.0
2021-08-10 12:45:00,138.58,138.65,138.44,138.59,28130.0,133.8394,133.907,133.7041,133.849,28130.0
2021-08-10 12:50:00,138.58,138.6,138.37,138.45,26736.0,133.8394,133.8587,133.6365,133.7138,26736.0
2021-08-10 12:55:00,138.46,138.51,138.3,138.34,30979.0,133.7235,133.7718,133.5689,133.6076,30979.0
2021-08-10 13:00:00,138.34,138.51,138.33,138.41,24866.0,133.6076,133.7718,133.5979,133.6752,24866.0
2021-08-10 13:05:00,138.41,138.54,138.34,138.49,34847.0,133.6752,133.8007,133.6076,133.7524,34847.0
2021-08-10 13:10:00,138.48,138.63,138.34,138.5,36304.0,133.7428,133.8876,133.6076,133.7621,36304.0
2021-08-10 13:15:00,138.49,138.55,138.42,138.49,18390.0,133.7524,133.8104,133.6848,133.7524,18390.0
2021-08-10 13:20:00,138.47,138.73,138.39,138.7,33717.0,133.7331,133.9842,133.6559,133.9553,33717.0
2021-08-10 13:25:00,138.69,138.78,138.55,138.58,31299.0,133.9456,134.0325,133.8104,133.8394,31299.0
2021-08-10 13:30:00,138.58,138.76,138.52,138.65,16330.0,133.8394,134.0132,133.7814,133.907,16330.0
2021-08-10 13:35:00,138.64,138.64,138.42,138.43,22744.0,133.8973,133.8973,133.6848,133.6945,22744.0
2021-08-10 13:40:00,138.44,138.49,138.23,138.24,22281.0,133.7041,133.7524,133.5013,133.511,22281.0
2021-08-10 13:45:00,138.2,138.25,135.3,138.19,55380.0,133.4724,133.5206,130.6716,133.4627,55380.0
2021-08-10 13:50:00,138.17,138.33,138.17,138.31,29421.0,133.4434,133.5979,133.4434,133.5786,29421.0
2021-08-10 13:55:00,138.29,138.34,138.1,138.21,27569.0,133.5593,133.6076,133.3758,133.482,27569.0
2021-08-10 14:00:00,138.24,138.38,138.09,138.1,22053.0,133.511,133.6462,133.3661,133.3758,22053.0
2021-08-10 14:05:00,138.1,138.1,137.77,137.78,30069.0,133.3758,133.3758,133.0571,133.0667,30069.0
2021-08-10 14:10:00,137.81,137.82,137.56,137.58,41932.0,133.0957,133.1054,132.8543,132.8736,41932.0
2021-08-10 14:15:00,137.59,137.69,137.38,137.43,68165.0,132.8832,132.9798,132.6804,132.7287,68165.0
2021-08-10 14:20:00,137.41,137.51,137.28,137.47,44881.0,132.7094,132.806,132.5838,132.7673,44881.0
2021-08-10 14:25:00,137.47,137.72,137.38,137.63,31626.0,132.7673,133.0088,132.6804,132.9219,31626.0
2021-08-10 14:30:00,137.63,137.69,137.55,137.55,72510.0,132.9219,132.9798,132.8446,132.8446,72510.0
2021-08-10 14:35:00,137.59,137.67,137.51,137.55,90766.0,132.8832,132.9605,132.806,132.8446,90766.0
2021-08-10 14:40:00,137.56,137.64,137.49,137.6,48058.0,132.8543,132.9315,132.7866,132.8929,48058.0
2021-08-10 14:45:00,137.6,137.94,137.56,137.91,37125.0,132.8929,133.2213,132.8543,133.1923,37125.0
2021-08-10 14:50:00,137.89,138.08,137.88,138.08,21734.0,133.173,133.3565,133.1633,133.3565,21734.0
2021-08-10 14:55:00,138.06,138.09,137.98,137.99,21010.0,133.3371,133.3661,133.2599,133.2695,21010.0
2021-08-10 15:00:00,138.0,138.14,137.99,138.12,38147.0,133.2792,133.4144,133.2695,133.3951,38147.0
2021-08-10 15:05:00,138.11,138.19,138.1,138.17,18301.0,133.3854,133.4627,133.3758,133.4434,18301.0
2021-08-10 15:10:00,138.17,138.27,138.08,138.17,35068.0,133.4434,133.54,133.3565,133.4434,35068.0
2021-08-10 15:15:00,138.15,138.2,138.01,138.06,29681.0,133.4241,133.4724,133.2889,133.3371,29681.0
2021-08-10 15:20:00,138.08,138.26,138.08,138.18,32344.0,133.3565,133.5303,133.3565,133.453,32344.0
2021-08-10 15:25:00,138.2,138.37,138.11,138.37,33724.0,133.4724,133.6365,133.3854,133.6365,33724.0
2021-08-10 15:30:00,138.34,138.4,138.3,138.36,42022.0,133.6076,133.6655,133.5689,133.6269,42022.0
2021-08-10 15:35:00,138.35,138.38,138.15,138.17,40497.0,133.6172,133.6462,133.4241,133.4434,40497.0
2021-08-10 15:40:00,138.17,138.33,138.04,138.26,71444.0,133.4434,133.5979,133.3178,133.5303,71444.0
2021-08-10 15:45:00,138.26,138.31,137.96,137.99,99242.0,133.5303,133.5786,133.2406,133.2695,99242.0
2021-08-10 15:50:00,137.98,138.12,137.89,137.92,127093.0,133.2599,133.3951,133.173,133.2019,127093.0
2021-08-10 15:55:00,137.92,138.12,137.86,138.1,220927.0,133.2019,133.3951,133.144,133.3758,220927.0
2021-08-11 09:30:00,138.43,138.59,137.55,138.3,207100.0,133.6945,133.849,132.8446,133.5689,207100.0
2021-08-11 09:35:00,138.31,138.36,137.77,137.87,58139.0,133.5786,133.6269,133.0571,133.1536,58139.0
2021-08-11 09:40:00,137.87,137.88,136.27,136.3,260947.0,133.1536,133.1633,131.6084,131.6374,260947.0
2021-08-11 09:45:00,136.32,136.8,135.86,136.56,146020.0,131.6567,132.1202,131.2124,131.8885,146020.0
2021-08-11 09:50:00,136.56,137.11,136.32,136.75,100152.0,131.8885,132.4196,131.6567,132.072,100152.0
2021-08-11 09:55:00,136.74,137.08,136.59,136.92,51590.0,132.0623,132.3907,131.9174,132.2361,51590.0
2021-08-11 10:00:00,136.92,137.12,136.7,136.95,51788.0,132.2361,132.4293,132.0237,132.2651,51788.0
2021-08-11 10:05:00,136.92,137.02,136.08,136.29,72130.0,132.2361,132.3327,131.4249,131.6277,72130.0
2021-08-11 10:10:00,136.26,136.49,135.92,135.95,53247.0,131.5987,131.8209,131.2704,131.2993,53247.0
2021-08-11 10:15:00,136.0,136.13,135.89,135.98,49944.0,131.3476,131.4732,131.2414,131.3283,49944.0
2021-08-11 10:20:00,135.96,136.03,135.21,135.3,95970.0,131.309,131.3766,130.5846,130.6716,95970.0
2021-08-11 10:25:00,135.33,135.6,135.06,135.06,90415.0,130.7005,130.9613,130.4398,130.4398,90415.0
2021-08-11 10:30:00,135.05,135.3,134.81,135.14,129757.0,130.4301,130.6716,130.1983,130.517,129757.0
2021-08-11 10:35:00,135.14,135.15,134.58,134.69,97544.0,130.517,130.5267,129.9762,130.0824,97544.0
2021-08-11 10:40:00,134.68,134.69,134.36,134.55,153827.0,130.0728,130.0824,129.7637,129.9472,153827.0
2021-08-11 10:45:00,134.54,134.93,134.37,134.7,90426.0,129.9376,130.3142,129.7734,130.0921,90426.0
2021-08-11 10:50:00,134.72,134.86,134.11,134.12,75290.0,130.1114,130.2466,129.5223,129.5319,75290.0
2021-08-11 10:55:00,134.15,134.19,133.82,133.82,137833.0,129.5609,129.5995,129.2422,129.2422,137833.0
2021-08-11 11:00:00,133.84,134.01,133.55,133.56,120957.0,129.2615,129.4257,128.9814,128.9911,120957.0
2021-08-11 11:05:00,133.57,133.85,133.46,133.59,68944.0,129.0007,129.2712,128.8945,129.0201,68944.0
2021-08-11 11:10:00,133.58,134.04,133.53,133.63,129511.0,129.0104,129.4547,128.9621,129.0587,129511.0
2021-08-11 11:15:00,133.67,133.67,133.02,133.31,106829.0,129.0973,129.0973,128.4696,128.7496,106829.0
2021-08-11 11:20:00,133.32,133.51,133.18,133.26,115933.0,128.7593,128.9428,128.6241,128.7013,115933.0
2021-08-11 11:25:00,133.24,133.39,133.03,133.37,135173.0,128.682,128.8269,128.4792,128.8076,135173.0
2021-08-11 11:30:00,133.3,133.57,133.24,133.47,108021.0,128.74,129.0007,128.682,128.9042,108021.0
2021-08-11 11:35:00,133.46,133.66,133.27,133.37,83063.0,128.8945,129.0877,128.711,128.8076,83063.0
2021-08-11 11:40:00,133.44,133.62,132.81,132.91,87863.0,128.8752,129.049,128.2667,128.3633,87863.0
2021-08-11 11:45:00,132.91,132.97,132.72,132.86,106993.0,128.3633,128.4213,128.1798,128.315,106993.0
2021-08-11 11:50:00,132.87,133.12,132.6,133.09,65614.0,128.3247,128.5661,128.0639,128.5372,65614.0
2021-08-11 11:55:00,133.03,133.2,132.94,132.97,71146.0,128.4792,128.6434,128.3923,128.4213,71146.0
2021-08-11 12:00:00,132.99,133.47,132.95,133.47,68219.0,128.4406,128.9042,128.402,128.9042,68219.0
2021-08-11 12:05:00,133.45,133.56,133.25,133.48,89116.0,128.8848,128.9911,128.6917,128.9138,89116.0
2021-08-11 12:10:00,133.49,133.49,133.27,133.37,30720.0,128.9235,128.9235,128.711,128.8076,30720.0
2021-08-11 12:15:00,133.35,133.37,133.17,133.34,33820.0,128.7883,128.8076,128.6144,128.7786,33820.0
2021-08-11 12:20:00,133.32,133.36,132.98,133.13,91749.0,128.7593,128.7979,128.4309,128.5758,91749.0
2021-08-11 12:25:00,133.12,133.33,133.04,133.08,48493.0,128.5661,128.769,128.4889,128.5275,48493.0
2021-08-11 12:30:00,133.07,133.18,133.01,133.11,59545.0,128.5178,128.6241,128.4599,128.5565,59545.0
2021-08-11 12:35:00,133.12,133.31,133.01,133.31,52548.0,128.5661,128.7496,128.4599,128.7496,52548.0
2021-08-11 12:40:00,133.31,133.42,133.16,133.39,39728.0,128.7496,128.8559,128.6048,128.8269,39728.0
2021-08-11 12:45:00,133.41,133.61,133.39,133.47,63621.0,128.8462,129.0394,128.8269,128.9042,63621.0
2021-08-11 12:50:00,133.45,133.45,133.19,133.27,37826.0,128.8848,128.8848,128.6337,128.711,37826.0
2021-08-11 12:55:00,133.26,133.5,133.22,133.47,30661.0,128.7013,128.9331,128.6627,128.9042,30661.0
2021-08-11 13:00:00,133.5,133.94,133.46,133.84,66527.0,128.9331,129.3581,128.8945,129.2615,66527.0
2021-08-11 13:05:00,133.86,134.15,133.83,134.13,59442.0,129.2808,129.5609,129.2518,129.5416,59442.0
2021-08-11 13:10:00,134.09,134.22,134.01,134.22,62248.0,129.503,129.6285,129.4257,129.6285,62248.0
2021-08-11 13:15:00,134.23,134.27,133.86,134.1,41306.0,129.6382,129.6768,129.2808,129.5126,41306.0
2021-08-11 13:20:00,134.1,134.29,133.99,134.28,37510.0,129.5126,129.6961,129.4064,129.6865,37510.0
2021-08-11 13:25:00,134.28,134.46,134.27,134.44,46734.0,129.6865,129.8603,129.6768,129.841,46734.0
2021-08-11 13:30:00,134.44,134.57,134.37,134.45,38539.0,129.841,129.9665,129.7734,129.8506,38539.0
2021-08-11 13:35:00,134.43,134.49,134.31,134.34,70643.0,129.8313,129.8893,129.7154,129.7444,70643.0
2021-08-11 13:40:00,134.34,134.41,134.19,134.27,23149.0,129.7444,129.812,129.5995,129.6768,23149.0
2021-08-11 13:45:00,134.34,134.48,134.28,134.33,44663.0,129.7444,129.8796,129.6865,129.7347,44663.0
2021-08-11 13:50:00,134.33,134.46,134.16,134.2,45254.0,129.7347,129.8603,129.5706,129.6092,45254.0
2021-08-11 13:55:00,134.2,134.35,134.11,134.11,18979.0,129.6092,129.7541,129.5223,129.5223,18979.0
2021-08-11 14:00:00,134.11,134.48,134.01,134.37,29752.0,129.5223,129.8796,129.4257,129.7734,29752.0
2021-08-11 14:05:00,134.37,134.59,134.37,134.52,29087.0,129.7734,129.9859,129.7734,129.9182,29087.0
2021-08-11 14:10:00,134.53,134.59,134.47,134.52,21309.0,129.9279,129.9859,129.87,129.9182,21309.0
2021-08-11 14:15:00,134.55,134.57,134.44,134.49,18411.0,129.9472,129.9665,129.841,129.8893,18411.0
2021-08-11 14:20:00,134.5,134.71,134.38,134.67,34977.0,129.8989,130.1017,129.783,130.0631,34977.0
2021-08-11 14:25:00,134.68,134.7,134.44,134.63,30284.0,130.0728,130.0921,129.841,130.0245,30284.0
2021-08-11 14:30:00,134.65,134.91,134.65,134.74,39387.0,130.0438,130.2949,130.0438,130.1307,39387.0
2021-08-11 14:35:00,134.74,134.81,134.71,134.74,21097.0,130.1307,130.1983,130.1017,130.1307,21097.0
2021-08-11 14:40:00,134.72,134.9,134.71,134.75,33533.0,130.1114,130.2852,130.1017,130.1404,33533.0
2021-08-11 14:45:00,134.75,134.76,134.63,134.67,24907.0,130.1404,130.15,130.0245,130.0631,24907.0
2021-08-11 14:50:00,134.66,134.77,134.58,134.62,19035.0,130.0535,130.1597,129.9762,130.0148,19035.0
2021-08-11 14:55:00,134.63,134.87,134.62,134.76,26855.0,130.0245,130.2563,130.0148,130.15,26855.0
2021-08-11 15:00:00,134.78,134.82,134.59,134.72,37017.0,130.1694,130.208,129.9859,130.1114,37017.0
2021-08-11 15:05:00,134.7,134.81,134.67,134.79,29736.0,130.0921,130.1983,130.0631,130.179,29736.0
2021-08-11 15:10:00,134.77,134.99,134.75,134.95,71385.0,130.1597,130.3722,130.1404,130.3335,71385.0
2021-08-11 15:15:00,134.94,134.98,134.85,134.96,35810.0,130.3239,130.3625,130.237,130.3432,35810.0
2021-08-11 15:20:00,134.96,134.99,134.87,134.92,24711.0,130.3432,130.3722,130.2563,130.3046,24711.0
2021-08-11 15:25:00,134.92,135.0,134.85,134.94,32938.0,130.3046,130.3818,130.237,130.3239,32938.0
2021-08-11 15:30:00,134.96,135.33,134.95,135.32,58976.0,130.3432,130.7005,130.3335,130.6909,58976.0
2021-08-11 15:35:00,135.32,135.32,135.08,135.08,52839.0,130.6909,130.6909,130.4591,130.4591,52839.0
2021-08-11 15:40:00,135.09,135.14,134.94,135.01,71135.0,130.4687,130.517,130.3239,130.3915,71135.0
2021-08-11 15:45:00,135.02,135.16,134.96,135.07,58130.0,130.4011,130.5364,130.3432,130.4494,58130.0
2021-08-11 15:50:00,135.06,135.12,134.78,134.83,121881.0,130.4398,130.4977,130.1694,130.2176,121881.0
2021-08-11 15:55:00,134.84,134.91,134.69,134.83,245811.0,130.2273,130.2949,130.0824,130.2176,245811.0
2021-08-12 09:30:00,132.02,132.02,130.05,130.18,611001.0,127.5038,127.5038,125.6012,125.7267,611001.0
2021-08-12 09:35:00,130.18,130.98,129.31,130.91,342738.0,125.7267,126.4993,124.8865,126.4317,342738.0
2021-08-12 09:40:00,130.95,130.95,129.95,130.16,161715.0,126.4704,126.4704,125.5046,125.7074,161715.0
2021-08-12 09:45:00,130.13,130.86,129.86,129.92,174550.0,125.6784,126.3834,125.4177,125.4756,174550.0
2021-08-12 09:50:00,129.91,129.95,128.76,128.76,281924.0,125.4659,125.5046,124.3553,124.3553,281924.0
2021-08-12 09:55:00,128.78,129.34,128.13,128.21,540927.0,124.3746,124.9154,123.7468,123.8241,540927.0
2021-08-12 10:00:00,128.22,128.46,127.96,128.35,323793.0,123.8338,124.0655,123.5827,123.9593,323793.0
2021-08-12 10:05:00,128.34,128.66,127.69,128.11,279976.0,123.9497,124.2587,123.3219,123.7275,279976.0
2021-08-12 10:10:00,128.14,128.57,128.01,128.38,227166.0,123.7565,124.1718,123.6309,123.9883,227166.0
2021-08-12 10:15:00,128.39,128.79,128.01,128.63,141720.0,123.9979,124.3843,123.6309,124.2297,141720.0
2021-08-12 10:20:00,128.63,128.84,128.29,128.41,145131.0,124.2297,124.4326,123.9014,124.0173,145131.0
2021-08-12 10:25:00,128.42,128.82,128.26,128.34,107195.0,124.0269,124.4132,123.8724,123.9497,107195.0
2021-08-12 10:30:00,128.34,128.68,128.19,128.65,143286.0,123.9497,124.278,123.8048,124.249,143286.0
2021-08-12 10:35:00,128.65,128.83,128.46,128.77,148642.0,124.249,124.4229,124.0655,124.3649,148642.0
2021-08-12 10:40:00,128.78,128.84,128.48,128.53,183340.0,124.3746,124.4326,124.0849,124.1332,183340.0
2021-08-12 10:45:00,128.55,129.49,128.47,129.47,166963.0,124.1525,125.0603,124.0752,125.041,166963.0
2021-08-12 10:50:00,129.46,129.76,129.41,129.64,217769.0,125.0313,125.3211,124.9831,125.2052,217769.0
2021-08-12 10:55:00,129.64,129.64,129.25,129.31,118098.0,125.2052,125.2052,124.8285,124.8865,118098.0
2021-08-12 11:00:00,129.34,129.36,129.11,129.24,132777.0,124.9154,124.9348,124.6933,124.8189,132777.0
2021-08-12 11:05:00,129.25,129.57,129.22,129.33,136729.0,124.8285,125.1376,124.7996,124.9058,136729.0
2021-08-12 11:10:00,129.33,129.46,129.19,129.34,65046.0,124.9058,125.0313,124.7706,124.9154,65046.0
2021-08-12 11:15:00,129.33,129.67,129.29,129.64,70915.0,124.9058,125.2342,124.8672,125.2052,70915.0
2021-08-12 11:20:00,129.64,129.92,129.64,129.8,96846.0,125.2052,125.4756,125.2052,125.3597,96846.0
2021-08-12 11:25:00,129.8,130.2,129.76,129.88,130492.0,125.3597,125.746,125.3211,125.437,130492.0
2021-08-12 11:30:00,129.9,130.37,129.76,130.25,170580.0,125.4563,125.9102,125.3211,125.7943,170580.0
2021-08-12 11:35:00,130.23,130.37,130.04,130.08,96865.0,125.775,125.9102,125.5915,125.6301,96865.0
2021-08-12 11:40:00,130.09,130.12,129.64,129.76,59586.0,125.6398,125.6688,125.2052,125.3211,59586.0
2021-08-12 11:45:00,129.79,129.84,129.65,129.66,49509.0,125.3501,125.3983,125.2148,125.2245,49509.0
2021-08-12 11:50:00,129.67,129.79,129.51,129.74,57875.0,125.2342,125.3501,125.0796,125.3018,57875.0
2021-08-12 11:55:00,129.72,129.73,129.5,129.56,58938.0,125.2824,125.2921,125.07,125.1279,58938.0
2021-08-12 12:00:00,129.57,129.57,129.06,129.07,66045.0,125.1376,125.1376,124.645,124.6547,66045.0
2021-08-12 12:05:00,129.08,129.14,128.95,128.98,105239.0,124.6643,124.7223,124.5388,124.5678,105239.0
2021-08-12 12:10:00,128.98,129.14,128.94,129.03,39760.0,124.5678,124.7223,124.5291,124.6161,39760.0
2021-08-12 12:15:00,129.05,129.24,128.93,129.24,35527.0,124.6354,124.8189,124.5195,124.8189,35527.0
2021-08-12 12:20:00,129.24,129.24,128.9,128.93,48787.0,124.8189,124.8189,124.4905,124.5195,48787.0
2021-08-12 12:25:00,128.94,129.0,128.79,128.84,43827.0,124.5291,124.5871,124.3843,124.4326,43827.0
2021-08-12 12:30:00,128.85,128.87,128.67,128.81,56247.0,124.4422,124.4615,124.2684,124.4036,56247.0
2021-08-12 12:35:00,128.84,128.85,128.73,128.77,42218.0,124.4326,124.4422,124.3263,124.3649,42218.0
2021-08-12 12:40:00,128.75,128.83,128.59,128.61,60048.0,124.3456,124.4229,124.1911,124.2104,60048.0
2021-08-12 12:45:00,128.6,128.61,128.47,128.48,59490.0,124.2008,124.2104,124.0752,124.0849,59490.0
2021-08-12 12:50:00,128.48,128.67,128.43,128.58,66100.0,124.0849,124.2684,124.0366,124.1814,66100.0
2021-08-12 12:55:00,128.57,128.75,128.51,128.54,50822.0,124.1718,124.3456,124.1138,124.1428,50822.0
2021-08-12 13:00:00,128.55,128.59,128.34,128.48,56168.0,124.1525,124.1911,123.9497,124.0849,56168.0
2021-08-12 13:05:00,128.5,128.56,128.4,128.45,47432.0,124.1042,124.1621,124.0076,124.0559,47432.0
2021-08-12 13:10:00,128.45,128.7,128.44,128.46,55105.0,124.0559,124.2973,124.0462,124.0655,55105.0
2021-08-12 13:15:00,128.45,128.5,128.19,128.31,67371.0,124.0559,124.1042,123.8048,123.9207,67371.0
2021-08-12 13:20:00,128.31,128.38,128.0,128.0,99502.0,123.9207,123.9883,123.6213,123.6213,99502.0
2021-08-12 13:25:00,128.0,128.42,127.96,128.4,86637.0,123.6213,124.0269,123.5827,124.0076,86637.0
2021-08-12 13:30:00,128.41,128.47,128.21,128.39,83936.0,124.0173,124.0752,123.8241,123.9979,83936.0
2021-08-12 13:35:00,128.43,128.75,128.4,128.68,66502.0,124.0366,124.3456,124.0076,124.278,66502.0
2021-08-12 13:40:00,128.64,128.92,128.6,128.84,67691.0,124.2394,124.5098,124.2008,124.4326,67691.0
2021-08-12 13:45:00,128.84,128.99,128.71,128.73,79121.0,124.4326,124.5774,124.307,124.3263,79121.0
2021-08-12 13:50:00,128.73,128.73,128.56,128.6,35106.0,124.3263,124.3263,124.1621,124.2008,35106.0
2021-08-12 13:55:00,128.6,128.74,128.59,128.63,30320.0,124.2008,124.336,124.1911,124.2297,30320.0
2021-08-12 14:00:00,128.63,128.72,128.57,128.72,69819.0,124.2297,124.3167,124.1718,124.3167,69819.0
2021-08-12 14:05:00,128.74,128.94,128.66,128.9,71869.0,124.336,124.5291,124.2587,124.4905,71869.0
2021-08-12 14:10:00,128.89,128.89,128.67,128.82,37933.0,124.4808,124.4808,124.2684,124.4132,37933.0
2021-08-12 14:15:00,128.83,128.92,128.68,128.77,66934.0,124.4229,124.5098,124.278,124.3649,66934.0
2021-08-12 14:20:00,128.76,128.84,128.7,128.81,42992.0,124.3553,124.4326,124.2973,124.4036,42992.0
2021-08-12 14:25:00,128.82,128.82,128.66,128.69,38550.0,124.4132,124.4132,124.2587,124.2877,38550.0
2021-08-12 14:30:00,128.67,128.8,128.62,128.69,43028.0,124.2684,124.3939,124.2201,124.2877,43028.0
2021-08-12 14:35:00,128.7,128.88,128.7,128.87,45712.0,124.2973,124.4712,124.2973,124.4615,45712.0
2021-08-12 14:40:00,128.87,128.94,128.8,128.88,58496.0,124.4615,124.5291,124.3939,124.4712,58496.0
2021-08-12 14:45:00,128.88,128.89,128.79,128.86,53820.0,124.4712,124.4808,124.3843,124.4519,53820.0
2021-08-12 14:50:00,128.86,128.96,128.75,128.89,67888.0,124.4519,124.5484,124.3456,124.4808,67888.0
2021-08-12 14:55:00,128.89,128.9,128.76,128.76,49936.0,124.4808,124.4905,124.3553,124.3553,49936.0
2021-08-12 15:00:00,128.76,128.9,128.6,128.85,68257.0,124.3553,124.4905,124.2008,124.4422,68257.0
2021-08-12 15:05:00,128.84,128.94,128.79,128.88,78683.0,124.4326,124.5291,124.3843,124.4712,78683.0
2021-08-12 15:10:00,128.88,128.91,128.73,128.89,95805.0,124.4712,124.5002,124.3263,124.4808,95805.0
2021-08-12 15:15:00,128.87,129.15,128.84,129.14,71890.0,124.4615,124.7319,124.4326,124.7223,71890.0
2021-08-12 15:20:00,129.14,129.24,129.05,129.11,83877.0,124.7223,124.8189,124.6354,124.6933,83877.0
2021-08-12 15:25:00,129.11,129.23,129.08,129.19,72654.0,124.6933,124.8092,124.6643,124.7706,72654.0
2021-08-12 15:30:00,129.2,129.27,129.08,129.25,104260.0,124.7802,124.8478,124.6643,124.8285,104260.0
2021-08-12 15:35:00,129.25,129.4,129.17,129.4,97796.0,124.8285,124.9734,124.7513,124.9734,97796.0
2021-08-12 15:40:00,129.4,129.78,129.36,129.77,174204.0,124.9734,125.3404,124.9348,125.3307,174204.0
2021-08-12 15:45:00,129.76,129.76,129.34,129.38,133037.0,125.3211,125.3211,124.9154,124.9541,133037.0
2021-08-12 15:50:00,129.37,129.65,129.15,129.65,346053.0,124.9444,125.2148,124.7319,125.2148,346053.0
2021-08-12 15:55:00,129.65,129.72,129.04,129.21,412149.0,125.2148,125.2824,124.6257,124.7899,412149.0
2021-08-13 09:30:00,129.12,130.29,129.08,130.25,361692.0,124.703,125.8329,124.6643,125.7943,361692.0
2021-08-13 09:35:00,130.29,130.44,129.66,130.29,169494.0,125.8329,125.9778,125.2245,125.8329,169494.0
2021-08-13 09:40:00,130.27,130.37,129.11,129.58,148546.0,125.8136,125.9102,124.6933,125.1472,148546.0
2021-08-13 09:45:00,129.6,130.25,129.6,129.68,91925.0,125.1666,125.7943,125.1666,125.2438,91925.0
2021-08-13 09:50:00,129.69,129.69,129.18,129.31,89871.0,125.2535,125.2535,124.7609,124.8865,89871.0
2021-08-13 09:55:00,129.3,129.5,128.95,129.13,81236.0,124.8768,125.07,124.5388,124.7126,81236.0
2021-08-13 10:00:00,129.19,129.63,129.08,129.59,55942.0,124.7706,125.1955,124.6643,125.1569,55942.0
2021-08-13 10:05:00,129.6,129.72,129.3,129.69,62707.0,125.1666,125.2824,124.8768,125.2535,62707.0
2021-08-13 10:10:00,129.73,130.01,129.36,129.37,96076.0,125.2921,125.5625,124.9348,124.9444,96076.0
2021-08-13 10:15:00,129.39,129.96,129.29,129.72,66402.0,124.9637,125.5142,124.8672,125.2824,66402.0
2021-08-13 10:20:00,129.75,130.15,129.67,129.92,67516.0,125.3114,125.6977,125.2342,125.4756,67516.0
2021-08-13 10:25:00,129.91,129.91,129.48,129.53,53457.0,125.4659,125.4659,125.0507,125.0989,53457.0
2021-08-13 10:30:00,129.54,129.63,129.21,129.46,89913.0,125.1086,125.1955,124.7899,125.0313,89913.0
2021-08-13 10:35:00,129.51,129.52,129.28,129.31,70923.0,125.0796,125.0893,124.8575,124.8865,70923.0
2021-08-13 10:40:00,129.31,129.34,129.05,129.13,79725.0,124.8865,124.9154,124.6354,124.7126,79725.0
2021-08-13 10:45:00,129.13,129.46,129.11,129.35,58559.0,124.7126,125.0313,124.6933,124.9251,58559.0
2021-08-13 10:50:00,129.39,129.39,128.84,129.02,73380.0,124.9637,124.9637,124.4326,124.6064,73380.0
2021-08-13 10:55:00,129.03,129.33,128.82,129.29,105995.0,124.6161,124.9058,124.4132,124.8672,105995.0
2021-08-13 11:00:00,129.31,129.61,129.27,129.54,61258.0,124.8865,125.1762,124.8478,125.1086,61258.0
2021-08-13 11:05:00,129.51,129.59,129.29,129.57,45030.0,125.0796,125.1569,124.8672,125.1376,45030.0
2021-08-13 11:10:00,129.58,129.74,129.52,129.65,47736.0,125.1472,125.3018,125.0893,125.2148,47736.0
2021-08-13 11:15:00,129.68,129.71,129.41,129.65,56255.0,125.2438,125.2728,124.9831,125.2148,56255.0
2021-08-13 11:20:00,129.66,130.02,129.56,129.92,89377.0,125.2245,125.5722,125.1279,125.4756,89377.0
2021-08-13 11:25:00,129.91,129.98,129.75,129.83,48761.0,125.4659,125.5336,125.3114,125.3887,48761.0
2021-08-13 11:30:00,129.81,129.99,129.72,129.84,58989.0,125.3694,125.5432,125.2824,125.3983,58989.0
2021-08-13 11:35:00,129.84,129.96,129.7,129.85,59278.0,125.3983,125.5142,125.2631,125.408,59278.0
2021-08-13 11:40:00,129.84,129.94,129.75,129.8,39625.0,125.3983,125.4949,125.3114,125.3597,39625.0
2021-08-13 11:45:00,129.81,130.11,129.8,130.09,54335.0,125.3694,125.6591,125.3597,125.6398,54335.0
2021-08-13 11:50:00,130.08,130.09,129.9,129.98,30540.0,125.6301,125.6398,125.4563,125.5336,30540.0
2021-08-13 11:55:00,129.98,130.16,129.88,129.95,31921.0,125.5336,125.7074,125.437,125.5046,31921.0
2021-08-13 12:00:00,129.95,130.04,129.86,129.95,24639.0,125.5046,125.5915,125.4177,125.5046,24639.0
2021-08-13 12:05:00,129.96,129.97,129.75,129.76,29325.0,125.5142,125.5239,125.3114,125.3211,29325.0
2021-08-13 12:10:00,129.75,129.85,129.74,129.78,18334.0,125.3114,125.408,125.3018,125.3404,18334.0
2021-08-13 12:15:00,129.79,129.8,129.6,129.62,20918.0,125.3501,125.3597,125.1666,125.1859,20918.0
2021-08-13 12:20:00,129.62,129.76,129.58,129.59,25174.0,125.1859,125.3211,125.1472,125.1569,25174.0
2021-08-13 12:25:00,129.59,129.8,129.55,129.74,32641.0,125.1569,125.3597,125.1183,125.3018,32641.0
2021-08-13 12:30:00,129.76,129.8,129.61,129.69,26337.0,125.3211,125.3597,125.1762,125.2535,26337.0
2021-08-13 12:35:00,129.7,129.72,129.58,129.62,20317.0,125.2631,125.2824,125.1472,125.1859,20317.0
2021-08-13 12:40:00,129.6,129.6,129.43,129.48,33670.0,125.1666,125.1666,125.0024,125.0507,33670.0
2021-08-13 12:45:00,129.49,129.62,129.48,129.53,24686.0,125.0603,125.1859,125.0507,125.0989,24686.0
2021-08-13 12:50:00,129.53,129.53,129.41,129.44,24212.0,125.0989,125.0989,124.9831,125.012,24212.0
2021-08-13 12:55:00,129.45,129.54,129.37,129.45,30926.0,125.0217,125.1086,124.9444,125.0217,30926.0
2021-08-13 13:00:00,129.45,129.45,129.3,129.37,31511.0,125.0217,125.0217,124.8768,124.9444,31511.0
2021-08-13 13:05:00,129.39,129.46,129.29,129.33,31513.0,124.9637,125.0313,124.8672,124.9058,31513.0
2021-08-13 13:10:00,129.32,129.41,129.3,129.35,14235.0,124.8961,124.9831,124.8768,124.9251,14235.0
2021-08-13 13:15:00,129.36,129.36,129.16,129.24,96407.0,124.9348,124.9348,124.7416,124.8189,96407.0
2021-08-13 13:20:00,129.23,129.26,129.16,129.2,17338.0,124.8092,124.8382,124.7416,124.7802,17338.0
2021-08-13 13:25:00,129.21,129.21,129.02,129.04,37478.0,124.7899,124.7899,124.6064,124.6257,37478.0
2021-08-13 13:30:00,129.03,129.04,128.91,128.93,79687.0,124.6161,124.6257,124.5002,124.5195,79687.0
2021-08-13 13:35:00,128.92,128.94,128.82,128.92,35262.0,124.5098,124.5291,124.4132,124.5098,35262.0
2021-08-13 13:40:00,128.93,129.01,128.9,128.93,53804.0,124.5195,124.5967,124.4905,124.5195,53804.0
2021-08-13 13:45:00,128.93,128.99,128.87,128.91,48232.0,124.5195,124.5774,124.4615,124.5002,48232.0
2021-08-13 13:50:00,128.92,129.02,128.89,129.0,21998.0,124.5098,124.6064,124.4808,124.5871,21998.0
2021-08-13 13:55:00,128.99,129.03,128.92,128.96,55179.0,124.5774,124.6161,124.5098,124.5484,55179.0
2021-08-13 14:00:00,128.97,129.07,128.92,128.94,45639.0,124.5581,124.6547,124.5098,124.5291,45639.0
2021-08-13 14:05:00,128.95,128.99,128.7,128.77,46441.0,124.5388,124.5774,124.2973,124.3649,46441.0
2021-08-13 14:10:00,128.76,128.81,128.64,128.81,39298.0,124.3553,124.4036,124.2394,124.4036,39298.0
2021-08-13 14:15:00,128.83,128.84,128.74,128.79,21538.0,124.4229,124.4326,124.336,124.3843,21538.0
2021-08-13 14:20:00,128.79,128.79,128.67,128.72,20776.0,124.3843,124.3843,124.2684,124.3167,20776.0
2021-08-13 14:25:00,128.7,128.81,128.69,128.8,23241.0,124.2973,124.4036,124.2877,124.3939,23241.0
2021-08-13 14:30:00,128.8,128.81,128.58,128.67,82921.0,124.3939,124.4036,124.1814,124.2684,82921.0
2021-08-13 14:35:00,128.67,128.76,128.65,128.7,20413.0,124.2684,124.3553,124.249,124.2973,20413.0
2021-08-13 14:40:00,128.71,128.72,128.62,128.71,37814.0,124.307,124.3167,124.2201,124.307,37814.0
2021-08-13 14:45:00,128.68,129.03,128.67,129.02,72636.0,124.278,124.6161,124.2684,124.6064,72636.0
2021-08-13 14:50:00,129.01,129.1,128.89,129.01,88749.0,124.5967,124.6837,124.4808,124.5967,88749.0
2021-08-13 14:55:00,129.01,129.05,128.95,128.98,24653.0,124.5967,124.6354,124.5388,124.5678,24653.0
2021-08-13 15:00:00,128.96,129.04,128.96,129.03,34977.0,124.5484,124.6257,124.5484,124.6161,34977.0
2021-08-13 15:05:00,129.03,129.13,129.02,129.12,29533.0,124.6161,124.7126,124.6064,124.703,29533.0
2021-08-13 15:10:00,129.13,129.21,129.08,129.2,32305.0,124.7126,124.7899,124.6643,124.7802,32305.0
2021-08-13 15:15:00,129.19,129.25,129.14,129.18,38189.0,124.7706,124.8285,124.7223,124.7609,38189.0
2021-08-13 15:20:00,129.16,129.25,129.15,129.25,29482.0,124.7416,124.8285,124.7319,124.8285,29482.0
2021-08-13 15:25:00,129.25,129.29,129.21,129.28,36723.0,124.8285,124.8672,124.7899,124.8575,36723.0
2021-08-13 15:30:00,129.28,129.28,128.99,129.0,73243.0,124.8575,124.8575,124.5774,124.5871,73243.0
2021-08-13 15:35:00,129.04,129.2,129.04,129.12,47238.0,124.6257,124.7802,124.6257,124.703,47238.0
2021-08-13 15:40:00,129.13,129.29,129.1,129.25,55706.0,124.7126,124.8672,124.6837,124.8285,55706.0
2021-08-13 15:45:00,129.25,129.33,129.22,129.27,74967.0,124.8285,124.9058,124.7996,124.8478,74967.0
2021-08-13 15:50:00,129.28,129.62,129.23,129.61,206562.0,124.8575,125.1859,124.8092,125.1762,206562.0
2021-08-13 15:55:00,129.62,129.97,128.94,129.9,522023.0,125.1859,125.5239,124.5291,125.4563,522023.0
2021-08-16 09:30:00,129.43,130.92,129.1,130.7,301723.0,125.0024,126.4414,124.6837,126.2289,301723.0
2021-08-16 09:35:00,130.74,131.13,130.32,130.58,207136.0,126.2676,126.6442,125.8619,126.113,207136.0
2021-08-16 09:40:00,130.57,131.05,130.5,131.03,119275.0,126.1034,126.5669,126.0358,126.5476,119275.0
2021-08-16 09:45:00,131.02,131.93,131.01,131.91,163225.0,126.538,127.4168,126.5283,127.3975,163225.0
2021-08-16 09:50:00,131.88,132.05,131.55,131.63,123762.0,127.3686,127.5327,127.0498,127.1271,123762.0
2021-08-16 09:55:00,131.58,131.59,130.64,130.65,122866.0,127.0788,127.0885,126.171,126.1806,122866.0
2021-08-16 10:00:00,130.65,130.96,130.46,130.83,101297.0,126.1806,126.48,125.9971,126.3545,101297.0
2021-08-16 10:05:00,130.81,131.26,130.8,131.22,87468.0,126.3352,126.7698,126.3255,126.7311,87468.0
2021-08-16 10:10:00,131.24,131.75,131.21,131.4,96192.0,126.7504,127.243,126.7215,126.905,96192.0
2021-08-16 10:15:00,131.4,131.44,130.24,130.27,85608.0,126.905,126.9436,125.7847,125.8136,85608.0
2021-08-16 10:20:00,130.27,130.55,130.14,130.46,97867.0,125.8136,126.0841,125.6881,125.9971,97867.0
2021-08-16 10:25:00,130.43,130.49,130.09,130.34,65833.0,125.9682,126.0261,125.6398,125.8812,65833.0
2021-08-16 10:30:00,130.36,130.42,130.03,130.31,81182.0,125.9006,125.9585,125.5818,125.8523,81182.0
2021-08-16 10:35:00,130.34,130.85,130.3,130.71,82483.0,125.8812,126.3738,125.8426,126.2386,82483.0
2021-08-16 10:40:00,130.69,130.77,130.41,130.47,34134.0,126.2193,126.2965,125.9488,126.0068,34134.0
2021-08-16 10:45:00,130.49,130.59,130.32,130.58,52830.0,126.0261,126.1227,125.8619,126.113,52830.0
2021-08-16 10:50:00,130.57,130.65,130.41,130.63,59113.0,126.1034,126.1806,125.9488,126.1613,59113.0
2021-08-16 10:55:00,130.62,130.62,130.15,130.26,78460.0,126.1517,126.1517,125.6977,125.804,78460.0
2021-08-16 11:00:00,130.24,130.46,129.84,129.89,81874.0,125.7847,125.9971,125.3983,125.4466,81874.0
2021-08-16 11:05:00,129.87,130.02,129.62,129.76,63839.0,125.4273,125.5722,125.1859,125.3211,63839.0
2021-08-16 11:10:00,129.76,130.0,129.7,130.0,48800.0,125.3211,125.5529,125.2631,125.5529,48800.0
2021-08-16 11:15:00,130.01,130.38,129.95,130.38,58005.0,125.5625,125.9199,125.5046,125.9199,58005.0
2021-08-16 11:20:00,130.39,130.56,130.37,130.44,49141.0,125.9295,126.0937,125.9102,125.9778,49141.0
2021-08-16 11:25:00,130.44,130.55,130.3,130.48,51433.0,125.9778,126.0841,125.8426,126.0164,51433.0
2021-08-16 11:30:00,130.47,130.75,130.45,130.75,36514.0,126.0068,126.2772,125.9875,126.2772,36514.0
2021-08-16 11:35:00,130.73,130.94,130.7,130.87,37652.0,126.2579,126.4607,126.2289,126.3931,37652.0
2021-08-16 11:40:00,130.88,131.15,130.79,130.98,71799.0,126.4028,126.6635,126.3158,126.4993,71799.0
2021-08-16 11:45:00,130.98,131.36,130.98,131.35,60147.0,126.4993,126.8663,126.4993,126.8567,60147.0
2021-08-16 11:50:00,131.37,131.39,131.02,131.02,39046.0,126.876,126.8953,126.538,126.538,39046.0
2021-08-16 11:55:00,131.03,131.06,130.77,130.85,81396.0,126.5476,126.5766,126.2965,126.3738,81396.0
2021-08-16 12:00:00,130.87,131.0,130.66,130.85,91813.0,126.3931,126.5187,126.1903,126.3738,91813.0
2021-08-16 12:05:00,130.85,130.94,130.76,130.78,55659.0,126.3738,126.4607,126.2869,126.3062,55659.0
2021-08-16 12:10:00,130.78,130.86,130.69,130.75,28088.0,126.3062,126.3834,126.2193,126.2772,28088.0
2021-08-16 12:15:00,130.76,130.99,130.74,130.85,57667.0,126.2869,126.509,126.2676,126.3738,57667.0
2021-08-16 12:20:00,130.85,130.94,130.64,130.65,38578.0,126.3738,126.4607,126.171,126.1806,38578.0
2021-08-16 12:25:00,130.64,130.67,130.58,130.59,34198.0,126.171,126.1999,126.113,126.1227,34198.0
2021-08-16 12:30:00,130.59,130.61,130.46,130.5,29502.0,126.1227,126.142,125.9971,126.0358,29502.0
2021-08-16 12:35:00,130.51,130.56,130.47,130.55,22639.0,126.0454,126.0937,126.0068,126.0841,22639.0
2021-08-16 12:40:00,130.56,130.68,130.55,130.63,20288.0,126.0937,126.2096,126.0841,126.1613,20288.0
2021-08-16 12:45:00,130.63,130.75,130.6,130.71,38633.0,126.1613,126.2772,126.1323,126.2386,38633.0
2021-08-16 12:50:00,130.7,130.77,130.68,130.74,30562.0,126.2289,126.2965,126.2096,126.2676,30562.0
2021-08-16 12:55:00,130.76,130.86,130.71,130.77,30489.0,126.2869,126.3834,126.2386,126.2965,30489.0
2021-08-16 13:00:00,130.78,130.9,130.67,130.88,30529.0,126.3062,126.4221,126.1999,126.4028,30529.0
2021-08-16 13:05:00,130.87,130.89,130.78,130.88,20711.0,126.3931,126.4124,126.3062,126.4028,20711.0
2021-08-16 13:10:00,130.87,130.89,130.8,130.87,19044.0,126.3931,126.4124,126.3255,126.3931,19044.0
2021-08-16 13:15:00,130.88,131.01,130.88,130.97,19801.0,126.4028,126.5283,126.4028,126.4897,19801.0
2021-08-16 13:20:00,130.97,131.11,130.97,131.05,29909.0,126.4897,126.6249,126.4897,126.5669,29909.0
2021-08-16 13:25:00,131.05,131.18,131.03,131.17,30759.0,126.5669,126.6925,126.5476,126.6828,30759.0
2021-08-16 13:30:00,131.18,131.52,131.18,131.49,43098.0,126.6925,127.0209,126.6925,126.9919,43098.0
2021-08-16 13:35:00,131.47,131.53,131.43,131.51,43438.0,126.9726,127.0305,126.9339,127.0112,43438.0
2021-08-16 13:40:00,131.53,131.73,131.46,131.48,40439.0,127.0305,127.2237,126.9629,126.9822,40439.0
2021-08-16 13:45:00,131.49,131.52,131.35,131.39,37551.0,126.9919,127.0209,126.8567,126.8953,37551.0
2021-08-16 13:50:00,131.4,131.48,131.3,131.4,36099.0,126.905,126.9822,126.8084,126.905,36099.0
2021-08-16 13:55:00,131.38,131.49,131.35,131.46,28139.0,126.8857,126.9919,126.8567,126.9629,28139.0
2021-08-16 14:00:00,131.46,131.54,131.44,131.53,23830.0,126.9629,127.0402,126.9436,127.0305,23830.0
2021-08-16 14:05:00,131.55,131.59,131.43,131.57,30291.0,127.0498,127.0885,126.9339,127.0692,30291.0
2021-08-16 14:10:00,131.55,131.68,131.5,131.67,31525.0,127.0498,127.1754,127.0016,127.1657,31525.0
2021-08-16 14:15:00,131.68,131.72,131.61,131.69,40809.0,127.1754,127.214,127.1078,127.1851,40809.0
2021-08-16 14:20:00,131.69,131.69,131.55,131.56,33811.0,127.1851,127.1851,127.0498,127.0595,33811.0
2021-08-16 14:25:00,131.55,131.55,131.24,131.31,42990.0,127.0498,127.0498,126.7504,126.8181,42990.0
2021-08-16 14:30:00,131.31,131.35,131.26,131.31,23710.0,126.8181,126.8567,126.7698,126.8181,23710.0
2021-08-16 14:35:00,131.36,131.37,131.31,131.37,16090.0,126.8663,126.876,126.8181,126.876,16090.0
2021-08-16 14:40:00,131.38,131.38,131.3,131.33,40080.0,126.8857,126.8857,126.8084,126.8374,40080.0
2021-08-16 14:45:00,131.33,131.44,131.21,131.38,130575.0,126.8374,126.9436,126.7215,126.8857,130575.0
2021-08-16 14:50:00,131.4,131.52,131.35,131.51,24024.0,126.905,127.0209,126.8567,127.0112,24024.0
2021-08-16 14:55:00,131.52,131.52,131.33,131.41,36710.0,127.0209,127.0209,126.8374,126.9146,36710.0
2021-08-16 15:00:00,131.41,131.44,131.29,131.32,29212.0,126.9146,126.9436,126.7987,126.8277,29212.0
2021-08-16 15:05:00,131.32,131.41,131.28,131.33,26672.0,126.8277,126.9146,126.7891,126.8374,26672.0
2021-08-16 15:10:00,131.35,131.54,131.35,131.48,31271.0,126.8567,127.0402,126.8567,126.9822,31271.0
2021-08-16 15:15:00,131.49,131.59,131.48,131.58,29031.0,126.9919,127.0885,126.9822,127.0788,29031.0
2021-08-16 15:20:00,131.6,131.78,131.57,131.76,55289.0,127.0981,127.272,127.0692,127.2527,55289.0
2021-08-16 15:25:00,131.76,131.83,131.68,131.81,40841.0,127.2527,127.3203,127.1754,127.301,40841.0
2021-08-16 15:30:00,131.81,131.82,131.58,131.63,70962.0,127.301,127.3106,127.0788,127.1271,70962.0
2021-08-16 15:35:00,131.61,131.65,131.46,131.49,82473.0,127.1078,127.1464,126.9629,126.9919,82473.0
2021-08-16 15:40:00,131.49,131.5,131.31,131.46,62115.0,126.9919,127.0016,126.8181,126.9629,62115.0
2021-08-16 15:45:00,131.46,131.47,131.3,131.33,50958.0,126.9629,126.9726,126.8084,126.8374,50958.0
2021-08-16 15:50:00,131.33,131.49,131.25,131.46,179603.0,126.8374,126.9919,126.7601,126.9629,179603.0
2021-08-16 15:55:00,131.46,131.71,131.37,131.7,242037.0,126.9629,127.2044,126.876,127.1947,242037.0
2021-08-17 09:30:00,130.05,130.73,129.38,129.66,216527.0,125.6012,126.2579,124.9541,125.2245,216527.0
2021-08-17 09:35:00,129.68,130.29,129.46,130.22,167135.0,125.2438,125.8329,125.0313,125.7653,167135.0
2021-08-17 09:40:00,130.21,130.84,130.07,130.83,100856.0,125.7557,126.3641,125.6205,126.3545,100856.0
2021-08-17 09:45:00,130.8,130.8,130.12,130.24,80793.0,126.3255,126.3255,125.6688,125.7847,80793.0
2021-08-17 09:50:00,130.16,130.17,129.38,129.44,80293.0,125.7074,125.7171,124.9541,125.012,80293.0
2021-08-17 09:55:00,129.44,129.45,129.07,129.19,68481.0,125.012,125.0217,124.6547,124.7706,68481.0
2021-08-17 10:00:00,129.18,129.55,128.77,129.16,112600.0,124.7609,125.1183,124.3649,124.7416,112600.0
2021-08-17 10:05:00,129.15,129.15,128.55,128.55,158643.0,124.7319,124.7319,124.1525,124.1525,158643.0
2021-08-17 10:10:00,128.54,128.96,128.32,128.82,307775.0,124.1428,124.5484,123.9303,124.4132,307775.0
2021-08-17 10:15:00,128.83,129.04,128.65,128.82,78350.0,124.4229,124.6257,124.249,124.4132,78350.0
2021-08-17 10:20:00,128.79,129.23,128.74,129.08,59754.0,124.3843,124.8092,124.336,124.6643,59754.0
2021-08-17 10:25:00,129.06,129.79,129.04,129.78,57441.0,124.645,125.3501,124.6257,125.3404,57441.0
2021-08-17 10:30:00,129.78,129.81,129.47,129.61,67071.0,125.3404,125.3694,125.041,125.1762,67071.0
2021-08-17 10:35:00,129.62,130.09,129.62,129.99,79673.0,125.1859,125.6398,125.1859,125.5432,79673.0
2021-08-17 10:40:00,129.99,130.51,129.98,130.32,55382.0,125.5432,126.0454,125.5336,125.8619,55382.0
2021-08-17 10:45:00,130.27,130.37,130.02,130.12,42914.0,125.8136,125.9102,125.5722,125.6688,42914.0
2021-08-17 10:50:00,130.12,130.3,130.02,130.08,31761.0,125.6688,125.8426,125.5722,125.6301,31761.0
2021-08-17 10:55:00,130.1,130.1,129.65,129.72,70165.0,125.6494,125.6494,125.2148,125.2824,70165.0
2021-08-17 11:00:00,129.73,129.73,129.44,129.59,47397.0,125.2921,125.2921,125.012,125.1569,47397.0
2021-08-17 11:05:00,129.59,129.61,129.2,129.22,62265.0,125.1569,125.1762,124.7802,124.7996,62265.0
2021-08-17 11:10:00,129.21,129.21,128.84,129.06,65098.0,124.7899,124.7899,124.4326,124.645,65098.0
2021-08-17 11:15:00,129.08,129.2,128.88,129.09,48422.0,124.6643,124.7802,124.4712,124.674,48422.0
2021-08-17 11:20:00,129.09,129.12,128.86,129.04,60644.0,124.674,124.703,124.4519,124.6257,60644.0
2021-08-17 11:25:00,129.07,129.08,128.57,128.57,67733.0,124.6547,124.6643,124.1718,124.1718,67733.0
2021-08-17 11:30:00,128.57,128.68,128.34,128.53,117455.0,124.1718,124.278,123.9497,124.1332,117455.0
2021-08-17 11:35:00,128.53,128.61,128.05,128.19,97696.0,124.1332,124.2104,123.6696,123.8048,97696.0
2021-08-17 11:40:00,128.18,128.24,127.95,128.05,115647.0,123.7951,123.8531,123.573,123.6696,115647.0
2021-08-17 11:45:00,128.05,128.1,127.63,127.83,166411.0,123.6696,123.7179,123.2639,123.4571,166411.0
2021-08-17 11:50:00,127.84,127.84,127.52,127.64,143971.0,123.4668,123.4668,123.1577,123.2736,143971.0
2021-08-17 11:55:00,127.64,127.73,127.39,127.56,80189.0,123.2736,123.3605,123.0322,123.1963,80189.0
2021-08-17 12:00:00,127.54,127.54,127.22,127.36,55583.0,123.177,123.177,122.868,123.0032,55583.0
2021-08-17 12:05:00,127.35,127.9,127.34,127.77,66115.0,122.9935,123.5247,122.9839,123.3992,66115.0
2021-08-17 12:10:00,127.74,127.88,127.52,127.78,46847.0,123.3702,123.5054,123.1577,123.4088,46847.0
2021-08-17 12:15:00,127.77,127.97,127.68,127.95,79357.0,123.3992,123.5923,123.3122,123.573,79357.0
2021-08-17 12:20:00,127.91,128.06,127.71,127.94,43801.0,123.5344,123.6792,123.3412,123.5633,43801.0
2021-08-17 12:25:00,127.93,128.12,127.85,128.01,32517.0,123.5537,123.7372,123.4764,123.6309,32517.0
2021-08-17 12:30:00,128.01,128.04,127.4,127.44,65492.0,123.6309,123.6599,123.0418,123.0804,65492.0
2021-08-17 12:35:00,127.44,127.63,127.33,127.37,119455.0,123.0804,123.2639,122.9742,123.0128,119455.0
2021-08-17 12:40:00,127.36,127.36,127.03,127.1,110386.0,123.0032,123.0032,122.6845,122.7521,110386.0
2021-08-17 12:45:00,127.12,127.27,126.82,126.82,116816.0,122.7714,122.9163,122.4817,122.4817,116816.0
2021-08-17 12:50:00,126.81,127.17,126.71,126.98,79891.0,122.472,122.8197,122.3754,122.6362,79891.0
2021-08-17 12:55:00,126.98,127.11,126.76,126.77,52842.0,122.6362,122.7617,122.4237,122.4334,52842.0
2021-08-17 13:00:00,126.77,127.11,126.72,127.05,77739.0,122.4334,122.7617,122.3851,122.7038,77739.0
2021-08-17 13:05:00,127.08,127.39,126.86,127.37,68143.0,122.7328,123.0322,122.5203,123.0128,68143.0
2021-08-17 13:10:00,127.35,127.64,127.26,127.64,82083.0,122.9935,123.2736,122.9066,123.2736,82083.0
2021-08-17 13:15:00,127.62,127.63,127.24,127.25,43802.0,123.2543,123.2639,122.8873,122.8969,43802.0
2021-08-17 13:20:00,127.26,127.42,127.25,127.3,27425.0,122.9066,123.0611,122.8969,122.9452,27425.0
2021-08-17 13:25:00,127.31,127.68,127.26,127.66,58835.0,122.9549,123.3122,122.9066,123.2929,58835.0
2021-08-17 13:30:00,127.65,127.79,127.47,127.73,40802.0,123.2833,123.4185,123.1094,123.3605,40802.0
2021-08-17 13:35:00,127.74,127.76,127.33,127.41,46898.0,123.3702,123.3895,122.9742,123.0515,46898.0
2021-08-17 13:40:00,127.42,127.49,127.33,127.46,32741.0,123.0611,123.1287,122.9742,123.0998,32741.0
2021-08-17 13:45:00,127.45,127.48,127.3,127.33,48454.0,123.0901,123.1191,122.9452,122.9742,48454.0
2021-08-17 13:50:00,127.37,127.58,127.27,127.44,37474.0,123.0128,123.2157,122.9163,123.0804,37474.0
2021-08-17 13:55:00,127.46,127.85,127.43,127.83,32597.0,123.0998,123.4764,123.0708,123.4571,32597.0
2021-08-17 14:00:00,127.83,128.15,127.83,128.04,58996.0,123.4571,123.7662,123.4571,123.6599,58996.0
2021-08-17 14:05:00,128.02,128.12,128.0,128.0,44907.0,123.6406,123.7372,123.6213,123.6213,44907.0
2021-08-17 14:10:00,128.0,128.07,127.94,128.0,57188.0,123.6213,123.6889,123.5633,123.6213,57188.0
2021-08-17 14:15:00,128.01,128.15,127.95,127.98,58664.0,123.6309,123.7662,123.573,123.602,58664.0
2021-08-17 14:20:00,127.97,128.13,127.83,128.1,52500.0,123.5923,123.7468,123.4571,123.7179,52500.0
2021-08-17 14:25:00,128.12,128.12,127.94,128.01,40400.0,123.7372,123.7372,123.5633,123.6309,40400.0
2021-08-17 14:30:00,128.04,128.39,128.01,128.23,53464.0,123.6599,123.9979,123.6309,123.8434,53464.0
2021-08-17 14:35:00,128.22,128.25,127.94,127.99,39809.0,123.8338,123.8627,123.5633,123.6116,39809.0
2021-08-17 14:40:00,128.0,128.16,127.96,128.14,27059.0,123.6213,123.7758,123.5827,123.7565,27059.0
2021-08-17 14:45:00,128.16,128.42,128.11,128.34,54194.0,123.7758,124.0269,123.7275,123.9497,54194.0
2021-08-17 14:50:00,128.31,128.4,128.21,128.24,33519.0,123.9207,124.0076,123.8241,123.8531,33519.0
2021-08-17 14:55:00,128.25,128.53,128.24,128.49,52618.0,123.8627,124.1332,123.8531,124.0945,52618.0
2021-08-17 15:00:00,128.48,128.52,128.27,128.37,47753.0,124.0849,124.1235,123.882,123.9786,47753.0
2021-08-17 15:05:00,128.37,128.49,128.27,128.47,30780.0,123.9786,124.0945,123.882,124.0752,30780.0
2021-08-17 15:10:00,128.47,128.56,128.38,128.39,51808.0,124.0752,124.1621,123.9883,123.9979,51808.0
2021-08-17 15:15:00,128.43,128.48,128.18,128.35,57743.0,124.0366,124.0849,123.7951,123.9593,57743.0
2021-08-17 15:20:00,128.36,128.46,128.24,128.33,50854.0,123.969,124.0655,123.8531,123.94,50854.0
2021-08-17 15:25:00,128.33,128.45,128.31,128.38,27586.0,123.94,124.0559,123.9207,123.9883,27586.0
2021-08-17 15:30:00,128.38,128.54,128.17,128.17,59299.0,123.9883,124.1428,123.7855,123.7855,59299.0
2021-08-17 15:35:00,128.21,128.36,128.2,128.3,47869.0,123.8241,123.969,123.8144,123.911,47869.0
2021-08-17 15:40:00,128.29,128.42,128.19,128.34,92950.0,123.9014,124.0269,123.8048,123.9497,92950.0
2021-08-17 15:45:00,128.33,128.46,128.18,128.45,64398.0,123.94,124.0655,123.7951,124.0559,64398.0
2021-08-17 15:50:00,128.46,128.7,128.46,128.6,133785.0,124.0655,124.2973,124.0655,124.2008,133785.0
2021-08-17 15:55:00,128.58,128.92,128.57,128.8,269251.0,124.1814,124.5098,124.1718,124.3939,269251.0
2021-08-18 09:30:00,128.81,129.98,128.65,129.95,210546.0,124.4036,125.5336,124.249,125.5046,210546.0
2021-08-18 09:35:00,129.97,130.37,129.67,130.26,109736.0,125.5239,125.9102,125.2342,125.804,109736.0
2021-08-18 09:40:00,130.27,130.31,129.79,129.99,62052.0,125.8136,125.8523,125.3501,125.5432,62052.0
2021-08-18 09:45:00,129.97,130.11,129.58,129.89,71993.0,125.5239,125.6591,125.1472,125.4466,71993.0
2021-08-18 09:50:00,129.92,130.86,129.8,130.84,75264.0,125.4756,126.3834,125.3597,126.3641,75264.0
2021-08-18 09:55:00,130.9,131.4,130.84,131.33,120193.0,126.4221,126.905,126.3641,126.8374,120193.0
2021-08-18 10:00:00,131.35,131.38,130.58,130.91,100944.0,126.8567,126.8857,126.113,126.4317,100944.0
2021-08-18 10:05:00,130.9,131.1,130.59,130.73,58733.0,126.4221,126.6152,126.1227,126.2579,58733.0
2021-08-18 10:10:00,130.73,130.89,130.51,130.85,80952.0,126.2579,126.4124,126.0454,126.3738,80952.0
2021-08-18 10:15:00,130.85,131.46,130.84,131.45,77182.0,126.3738,126.9629,126.3641,126.9533,77182.0
2021-08-18 10:20:00,131.45,131.64,131.29,131.6,109283.0,126.9533,127.1368,126.7987,127.0981,109283.0
2021-08-18 10:25:00,131.58,131.6,131.03,131.26,88975.0,127.0788,127.0981,126.5476,126.7698,88975.0
2021-08-18 10:30:00,131.31,131.31,131.05,131.28,43849.0,126.8181,126.8181,126.5669,126.7891,43849.0
2021-08-18 10:35:00,131.27,131.27,130.9,130.94,75247.0,126.7794,126.7794,126.4221,126.4607,75247.0
2021-08-18 10:40:00,130.92,130.97,130.51,130.63,38418.0,126.4414,126.4897,126.0454,126.1613,38418.0
2021-08-18 10:45:00,130.61,130.69,130.48,130.6,46775.0,126.142,126.2193,126.0164,126.1323,46775.0
2021-08-18 10:50:00,130.6,130.82,130.48,130.5,46730.0,126.1323,126.3448,126.0164,126.0358,46730.0
2021-08-18 10:55:00,130.51,130.57,130.07,130.08,38774.0,126.0454,126.1034,125.6205,125.6301,38774.0
2021-08-18 11:00:00,130.08,130.33,130.07,130.1,49645.0,125.6301,125.8716,125.6205,125.6494,49645.0
2021-08-18 11:05:00,130.09,130.33,130.03,130.09,38875.0,125.6398,125.8716,125.5818,125.6398,38875.0
2021-08-18 11:10:00,130.13,130.13,129.7,129.87,45664.0,125.6784,125.6784,125.2631,125.4273,45664.0
2021-08-18 11:15:00,129.85,130.0,129.64,129.74,32345.0,125.408,125.5529,125.2052,125.3018,32345.0
2021-08-18 11:20:00,129.72,129.95,129.61,129.91,36011.0,125.2824,125.5046,125.1762,125.4659,36011.0
2021-08-18 11:25:00,129.9,130.05,129.82,129.94,36989.0,125.4563,125.6012,125.379,125.4949,36989.0
2021-08-18 11:30:00,129.93,130.08,129.86,130.01,49102.0,125.4853,125.6301,125.4177,125.5625,49102.0
2021-08-18 11:35:00,129.99,130.02,129.69,129.89,26824.0,125.5432,125.5722,125.2535,125.4466,26824.0
2021-08-18 11:40:00,129.86,129.94,129.78,129.78,20051.0,125.4177,125.4949,125.3404,125.3404,20051.0
2021-08-18 11:45:00,129.78,129.81,129.39,129.42,66267.0,125.3404,125.3694,124.9637,124.9927,66267.0
2021-08-18 11:50:00,129.44,129.52,129.28,129.33,42116.0,125.012,125.0893,124.8575,124.9058,42116.0
2021-08-18 11:55:00,129.33,129.52,129.31,129.41,30324.0,124.9058,125.0893,124.8865,124.9831,30324.0
2021-08-18 12:00:00,129.42,129.57,129.34,129.48,21304.0,124.9927,125.1376,124.9154,125.0507,21304.0
2021-08-18 12:05:00,129.47,129.53,129.43,129.49,21839.0,125.041,125.0989,125.0024,125.0603,21839.0
2021-08-18 12:10:00,129.5,129.55,129.34,129.38,23293.0,125.07,125.1183,124.9154,124.9541,23293.0
2021-08-18 12:15:00,129.36,129.37,129.14,129.26,27746.0,124.9348,124.9444,124.7223,124.8382,27746.0
2021-08-18 12:20:00,129.26,129.26,129.1,129.14,15905.0,124.8382,124.8382,124.6837,124.7223,15905.0
2021-08-18 12:25:00,129.14,129.44,129.02,129.28,41328.0,124.7223,125.012,124.6064,124.8575,41328.0
2021-08-18 12:30:00,129.26,129.89,129.26,129.83,37289.0,124.8382,125.4466,124.8382,125.3887,37289.0
2021-08-18 12:35:00,129.83,129.86,129.77,129.83,17944.0,125.3887,125.4177,125.3307,125.3887,17944.0
2021-08-18 12:40:00,129.82,130.0,129.74,129.92,29544.0,125.379,125.5529,125.3018,125.4756,29544.0
2021-08-18 12:45:00,129.94,129.96,129.77,129.81,22977.0,125.4949,125.5142,125.3307,125.3694,22977.0
2021-08-18 12:50:00,129.81,129.81,129.68,129.69,24399.0,125.3694,125.3694,125.2438,125.2535,24399.0
2021-08-18 12:55:00,129.67,129.67,129.57,129.57,22257.0,125.2342,125.2342,125.1376,125.1376,22257.0
2021-08-18 13:00:00,129.6,129.6,129.45,129.53,20514.0,125.1666,125.1666,125.0217,125.0989,20514.0
2021-08-18 13:05:00,129.54,129.57,129.38,129.41,32862.0,125.1086,125.1376,124.9541,124.9831,32862.0
2021-08-18 13:10:00,129.41,129.6,129.4,129.6,18077.0,124.9831,125.1666,124.9734,125.1666,18077.0
2021-08-18 13:15:00,129.6,129.6,129.36,129.37,25285.0,125.1666,125.1666,124.9348,124.9444,25285.0
2021-08-18 13:20:00,129.37,129.46,129.34,129.4,45090.0,124.9444,125.0313,124.9154,124.9734,45090.0
2021-08-18 13:25:00,129.4,129.49,129.37,129.46,12952.0,124.9734,125.0603,124.9444,125.0313,12952.0
2021-08-18 13:30:00,129.48,129.54,129.38,129.41,18239.0,125.0507,125.1086,124.9541,124.9831,18239.0
2021-08-18 13:35:00,129.41,129.41,129.23,129.3,35192.0,124.9831,124.9831,124.8092,124.8768,35192.0
2021-08-18 13:40:00,129.3,129.3,129.23,129.26,53204.0,124.8768,124.8768,124.8092,124.8382,53204.0
2021-08-18 13:45:00,129.27,129.3,129.25,129.28,41401.0,124.8478,124.8768,124.8285,124.8575,41401.0
2021-08-18 13:50:00,129.28,129.3,129.24,129.25,31373.0,124.8575,124.8768,124.8189,124.8285,31373.0
2021-08-18 13:55:00,129.24,129.3,129.24,129.28,26521.0,124.8189,124.8768,124.8189,124.8575,26521.0
2021-08-18 14:00:00,129.27,129.44,129.26,129.42,144828.0,124.8478,125.012,124.8382,124.9927,144828.0
2021-08-18 14:05:00,129.43,129.45,129.21,129.28,51793.0,125.0024,125.0217,124.7899,124.8575,51793.0
2021-08-18 14:10:00,129.29,129.32,128.58,128.76,98224.0,124.8672,124.8961,124.1814,124.3553,98224.0
2021-08-18 14:15:00,128.77,128.79,128.34,128.52,68499.0,124.3649,124.3843,123.9497,124.1235,68499.0
2021-08-18 14:20:00,128.5,128.93,128.36,128.91,104962.0,124.1042,124.5195,123.969,124.5002,104962.0
2021-08-18 14:25:00,128.91,129.18,128.84,129.12,46440.0,124.5002,124.7609,124.4326,124.703,46440.0
2021-08-18 14:30:00,129.14,129.42,129.12,129.29,42051.0,124.7223,124.9927,124.703,124.8672,42051.0
2021-08-18 14:35:00,129.28,129.42,129.21,129.25,35523.0,124.8575,124.9927,124.7899,124.8285,35523.0
2021-08-18 14:40:00,129.22,129.25,129.05,129.22,42502.0,124.7996,124.8285,124.6354,124.7996,42502.0
2021-08-18 14:45:00,129.25,129.34,129.06,129.33,39573.0,124.8285,124.9154,124.645,124.9058,39573.0
2021-08-18 14:50:00,129.33,129.4,129.16,129.24,32337.0,124.9058,124.9734,124.7416,124.8189,32337.0
2021-08-18 14:55:00,129.24,129.44,129.22,129.41,49899.0,124.8189,125.012,124.7996,124.9831,49899.0
2021-08-18 15:00:00,129.4,129.49,129.18,129.25,47717.0,124.9734,125.0603,124.7609,124.8285,47717.0
2021-08-18 15:05:00,129.27,129.28,129.15,129.15,40822.0,124.8478,124.8575,124.7319,124.7319,40822.0
2021-08-18 15:10:00,129.16,129.29,129.11,129.16,56913.0,124.7416,124.8672,124.6933,124.7416,56913.0
2021-08-18 15:15:00,129.17,129.19,128.96,129.02,83554.0,124.7513,124.7706,124.5484,124.6064,83554.0
2021-08-18 15:20:00,129.02,129.04,128.8,128.88,46556.0,124.6064,124.6257,124.3939,124.4712,46556.0
2021-08-18 15:25:00,128.88,128.98,128.74,128.74,48082.0,124.4712,124.5678,124.336,124.336,48082.0
2021-08-18 15:30:00,128.75,128.75,128.25,128.32,99823.0,124.3456,124.3456,123.8627,123.9303,99823.0
2021-08-18 15:35:00,128.33,128.59,128.23,128.44,60848.0,123.94,124.1911,123.8434,124.0462,60848.0
2021-08-18 15:40:00,128.45,128.57,128.33,128.37,64072.0,124.0559,124.1718,123.94,123.9786,64072.0
2021-08-18 15:45:00,128.37,128.47,128.02,128.06,88319.0,123.9786,124.0752,123.6406,123.6792,88319.0
2021-08-18 15:50:00,128.03,128.06,127.51,127.53,194883.0,123.6503,123.6792,123.148,123.1674,194883.0
2021-08-18 15:55:00,127.53,127.63,127.18,127.37,282581.0,123.1674,123.2639,122.8293,123.0128,282581.0
2021-08-19 09:30:00,126.22,126.51,125.28,126.26,311829.0,121.9022,122.1823,120.9943,121.9408,311829.0
2021-08-19 09:35:00,126.23,126.67,125.47,125.61,118426.0,121.9118,122.3368,121.1778,121.313,118426.0
2021-08-19 09:40:00,125.65,126.31,125.54,126.14,88808.0,121.3517,121.9891,121.2454,121.8249,88808.0
2021-08-19 09:45:00,126.16,126.97,125.57,126.21,91734.0,121.8442,122.6265,121.2744,121.8925,91734.0
2021-08-19 09:50:00,126.2,126.74,126.2,126.71,70102.0,121.8829,122.4044,121.8829,122.3754,70102.0
2021-08-19 09:55:00,126.64,126.67,125.58,125.58,124322.0,122.3078,122.3368,121.2841,121.2841,124322.0
2021-08-19 10:00:00,125.55,126.26,125.46,126.24,172107.0,121.2551,121.9408,121.1682,121.9215,172107.0
2021-08-19 10:05:00,126.25,126.58,126.0,126.58,59853.0,121.9312,122.2499,121.6897,122.2499,59853.0
2021-08-19 10:10:00,126.54,126.6,126.33,126.57,65022.0,122.2112,122.2692,122.0084,122.2402,65022.0
2021-08-19 10:15:00,126.58,127.28,126.47,126.87,77136.0,122.2499,122.9259,122.1436,122.5299,77136.0
2021-08-19 10:20:00,126.87,127.2,126.84,126.87,46891.0,122.5299,122.8487,122.501,122.5299,46891.0
2021-08-19 10:25:00,126.88,127.3,126.8,127.25,45503.0,122.5396,122.9452,122.4623,122.8969,45503.0
2021-08-19 10:30:00,127.26,127.33,126.89,127.13,68382.0,122.9066,122.9742,122.5493,122.781,68382.0
2021-08-19 10:35:00,127.15,127.43,127.07,127.2,78933.0,122.8004,123.0708,122.7231,122.8487,78933.0
2021-08-19 10:40:00,127.2,127.49,127.04,127.35,51003.0,122.8487,123.1287,122.6941,122.9935,51003.0
2021-08-19 10:45:00,127.33,127.35,127.03,127.13,39664.0,122.9742,122.9935,122.6845,122.781,39664.0
2021-08-19 10:50:00,127.12,127.78,127.11,127.73,47721.0,122.7714,123.4088,122.7617,123.3605,47721.0
2021-08-19 10:55:00,127.73,127.98,127.55,127.98,64473.0,123.3605,123.602,123.1867,123.602,64473.0
2021-08-19 11:00:00,127.99,128.25,127.88,128.25,73232.0,123.6116,123.8627,123.5054,123.8627,73232.0
2021-08-19 11:05:00,128.26,128.34,127.95,128.01,56059.0,123.8724,123.9497,123.573,123.6309,56059.0
2021-08-19 11:10:00,127.97,127.97,127.56,127.61,152427.0,123.5923,123.5923,123.1963,123.2446,152427.0
2021-08-19 11:15:00,127.65,127.95,127.35,127.95,86858.0,123.2833,123.573,122.9935,123.573,86858.0
2021-08-19 11:20:00,127.95,128.05,127.75,128.0,76324.0,123.573,123.6696,123.3798,123.6213,76324.0
2021-08-19 11:25:00,128.0,128.05,127.54,127.69,52948.0,123.6213,123.6696,123.177,123.3219,52948.0
2021-08-19 11:30:00,127.7,127.89,127.57,127.73,50008.0,123.3315,123.515,123.206,123.3605,50008.0
2021-08-19 11:35:00,127.76,128.07,127.67,128.01,40463.0,123.3895,123.6889,123.3026,123.6309,40463.0
2021-08-19 11:40:00,128.04,128.44,127.98,128.44,91950.0,123.6599,124.0462,123.602,124.0462,91950.0
2021-08-19 11:45:00,128.45,128.72,128.36,128.55,64558.0,124.0559,124.3167,123.969,124.1525,64558.0
2021-08-19 11:50:00,128.55,128.89,128.48,128.72,94553.0,124.1525,124.4808,124.0849,124.3167,94553.0
2021-08-19 11:55:00,128.74,128.89,128.66,128.73,67602.0,124.336,124.4808,124.2587,124.3263,67602.0
2021-08-19 12:00:00,128.74,128.99,128.64,128.85,68163.0,124.336,124.5774,124.2394,124.4422,68163.0
2021-08-19 12:05:00,128.84,128.88,128.32,128.4,55488.0,124.4326,124.4712,123.9303,124.0076,55488.0
2021-08-19 12:10:00,128.4,128.97,128.4,128.7,78839.0,124.0076,124.5581,124.0076,124.2973,78839.0
2021-08-19 12:15:00,128.71,128.92,128.46,128.46,54986.0,124.307,124.5098,124.0655,124.0655,54986.0
2021-08-19 12:20:00,128.49,128.64,128.3,128.44,35048.0,124.0945,124.2394,123.911,124.0462,35048.0
2021-08-19 12:25:00,128.43,128.65,128.38,128.5,40469.0,124.0366,124.249,123.9883,124.1042,40469.0
2021-08-19 12:30:00,128.51,128.67,128.45,128.66,30143.0,124.1138,124.2684,124.0559,124.2587,30143.0
2021-08-19 12:35:00,128.68,128.81,128.39,128.72,81203.0,124.278,124.4036,123.9979,124.3167,81203.0
2021-08-19 12:40:00,128.72,128.95,128.67,128.77,63674.0,124.3167,124.5388,124.2684,124.3649,63674.0
2021-08-19 12:45:00,128.79,128.8,128.63,128.68,38701.0,124.3843,124.3939,124.2297,124.278,38701.0
2021-08-19 12:50:00,128.71,128.84,128.55,128.78,31565.0,124.307,124.4326,124.1525,124.3746,31565.0
2021-08-19 12:55:00,128.78,128.91,128.7,128.88,39710.0,124.3746,124.5002,124.2973,124.4712,39710.0
2021-08-19 13:00:00,128.89,128.93,128.68,128.77,86937.0,124.4808,124.5195,124.278,124.3649,86937.0
2021-08-19 13:05:00,128.77,128.82,128.56,128.67,26576.0,124.3649,124.4132,124.1621,124.2684,26576.0
2021-08-19 13:10:00,128.68,128.86,128.66,128.83,27011.0,124.278,124.4519,124.2587,124.4229,27011.0
2021-08-19 13:15:00,128.81,128.81,128.56,128.65,20230.0,124.4036,124.4036,124.1621,124.249,20230.0
2021-08-19 13:20:00,128.66,128.88,128.61,128.85,28472.0,124.2587,124.4712,124.2104,124.4422,28472.0
2021-08-19 13:25:00,128.89,129.06,128.77,128.95,67097.0,124.4808,124.645,124.3649,124.5388,67097.0
2021-08-19 13:30:00,128.95,129.24,128.88,129.21,77117.0,124.5388,124.8189,124.4712,124.7899,77117.0
2021-08-19 13:35:00,129.2,129.21,128.95,129.17,38299.0,124.7802,124.7899,124.5388,124.7513,38299.0
2021-08-19 13:40:00,129.17,129.7,129.17,129.68,114623.0,124.7513,125.2631,124.7513,125.2438,114623.0
2021-08-19 13:45:00,129.68,129.85,129.59,129.77,137391.0,125.2438,125.408,125.1569,125.3307,137391.0
2021-08-19 13:50:00,129.78,129.98,129.69,129.95,74599.0,125.3404,125.5336,125.2535,125.5046,74599.0
2021-08-19 13:55:00,129.94,129.99,129.6,129.65,72002.0,125.4949,125.5432,125.1666,125.2148,72002.0
2021-08-19 14:00:00,129.66,129.92,129.4,129.4,65701.0,125.2245,125.4756,124.9734,124.9734,65701.0
2021-08-19 14:05:00,129.42,129.6,129.11,129.23,58106.0,124.9927,125.1666,124.6933,124.8092,58106.0
2021-08-19 14:10:00,129.2,129.32,128.89,129.25,70824.0,124.7802,124.8961,124.4808,124.8285,70824.0
2021-08-19 14:15:00,129.24,129.3,129.06,129.2,43839.0,124.8189,124.8768,124.645,124.7802,43839.0
2021-08-19 14:20:00,129.21,129.36,129.04,129.28,49385.0,124.7899,124.9348,124.6257,124.8575,49385.0
2021-08-19 14:25:00,129.27,129.44,128.64,128.69,55770.0,124.8478,125.012,124.2394,124.2877,55770.0
2021-08-19 14:30:00,128.68,128.85,128.36,128.84,81975.0,124.278,124.4422,123.969,124.4326,81975.0
2021-08-19 14:35:00,128.82,129.2,128.78,128.99,54244.0,124.4132,124.7802,124.3746,124.5774,54244.0
2021-08-19 14:40:00,128.96,129.0,128.72,128.89,36421.0,124.5484,124.5871,124.3167,124.4808,36421.0
2021-08-19 14:45:00,128.87,128.91,128.72,128.82,27989.0,124.4615,124.5002,124.3167,124.4132,27989.0
2021-08-19 14:50:00,128.74,129.13,128.55,129.05,27738.0,124.336,124.7126,124.1525,124.6354,27738.0
2021-08-19 14:55:00,129.09,129.15,128.96,129.1,19571.0,124.674,124.7319,124.5484,124.6837,19571.0
2021-08-19 15:00:00,129.13,129.48,129.13,129.42,49840.0,124.7126,125.0507,124.7126,124.9927,49840.0
2021-08-19 15:05:00,129.41,129.52,129.32,129.36,64982.0,124.9831,125.0893,124.8961,124.9348,64982.0
2021-08-19 15:10:00,129.39,129.43,129.14,129.18,36413.0,124.9637,125.0024,124.7223,124.7609,36413.0
2021-08-19 15:15:00,129.19,129.48,129.18,129.32,67620.0,124.7706,125.0507,124.7609,124.8961,67620.0
2021-08-19 15:20:00,129.33,129.41,129.24,129.34,57825.0,124.9058,124.9831,124.8189,124.9154,57825.0
2021-08-19 15:25:00,129.35,129.53,129.27,129.53,51400.0,124.9251,125.0989,124.8478,125.0989,51400.0
2021-08-19 15:30:00,129.53,129.7,129.41,129.64,101241.0,125.0989,125.2631,124.9831,125.2052,101241.0
2021-08-19 15:35:00,129.63,129.73,129.42,129.45,99417.0,125.1955,125.2921,124.9927,125.0217,99417.0
2021-08-19 15:40:00,129.45,129.54,129.17,129.25,183804.0,125.0217,125.1086,124.7513,124.8285,183804.0
2021-08-19 15:45:00,129.26,129.35,129.12,129.23,134846.0,124.8382,124.9251,124.703,124.8092,134846.0
2021-08-19 15:50:00,129.23,129.37,128.94,128.97,203668.0,124.8092,124.9444,124.5291,124.5581,203668.0
2021-08-19 15:55:00,128.99,129.33,128.96,129.21,306966.0,124.5774,124.9058,124.5484,124.7899,306966.0
2021-08-20 09:30:00,130.24,131.99,129.62,130.17,1015507.0,125.7847,127.4748,125.1859,125.7171,1015507.0
2021-08-20 09:35:00,130.32,130.36,128.29,128.63,423641.0,125.8619,125.9006,123.9014,124.2297,423641.0
2021-08-20 09:40:00,128.63,129.36,128.12,129.33,301945.0,124.2297,124.9348,123.7372,124.9058,301945.0
2021-08-20 09:45:00,129.29,130.45,129.18,129.52,215047.0,124.8672,125.9875,124.7609,125.0893,215047.0
2021-08-20 09:50:00,129.53,129.78,128.87,129.16,151415.0,125.0989,125.3404,124.4615,124.7416,151415.0
2021-08-20 09:55:00,129.19,129.28,128.15,128.67,177844.0,124.7706,124.8575,123.7662,124.2684,177844.0
2021-08-20 10:00:00,128.69,128.94,127.82,128.05,190243.0,124.2877,124.5291,123.4474,123.6696,190243.0
2021-08-20 10:05:00,128.03,128.19,127.02,127.32,158257.0,123.6503,123.8048,122.6748,122.9645,158257.0
2021-08-20 10:10:00,127.32,127.47,126.75,126.87,248275.0,122.9645,123.1094,122.414,122.5299,248275.0
2021-08-20 10:15:00,126.84,127.04,126.56,126.59,210778.0,122.501,122.6941,122.2305,122.2595,210778.0
2021-08-20 10:20:00,126.59,126.83,126.36,126.71,166348.0,122.2595,122.4913,122.0374,122.3754,166348.0
2021-08-20 10:25:00,126.7,126.73,125.58,126.17,345145.0,122.3658,122.3947,121.2841,121.8539,345145.0
2021-08-20 10:30:00,126.22,127.0,126.1,126.99,270879.0,121.9022,122.6555,121.7863,122.6458,270879.0
2021-08-20 10:35:00,126.99,127.34,126.88,127.32,214438.0,122.6458,122.9839,122.5396,122.9645,214438.0
2021-08-20 10:40:00,127.32,127.49,126.85,127.39,253043.0,122.9645,123.1287,122.5106,123.0322,253043.0
2021-08-20 10:45:00,127.39,127.82,127.39,127.7,167467.0,123.0322,123.4474,123.0322,123.3315,167467.0
2021-08-20 10:50:00,127.67,127.67,127.05,127.34,96813.0,123.3026,123.3026,122.7038,122.9839,96813.0
2021-08-20 10:55:00,127.36,127.74,127.33,127.38,120582.0,123.0032,123.3702,122.9742,123.0225,120582.0
2021-08-20 11:00:00,127.41,127.46,127.08,127.09,121878.0,123.0515,123.0998,122.7328,122.7424,121878.0
2021-08-20 11:05:00,127.09,127.55,127.06,127.47,66664.0,122.7424,123.1867,122.7134,123.1094,66664.0
2021-08-20 11:10:00,127.46,128.19,127.46,128.15,115318.0,123.0998,123.8048,123.0998,123.7662,115318.0
2021-08-20 11:15:00,128.13,128.34,127.93,127.95,125891.0,123.7468,123.9497,123.5537,123.573,125891.0
2021-08-20 11:20:00,127.97,128.42,127.94,128.26,85735.0,123.5923,124.0269,123.5633,123.8724,85735.0
2021-08-20 11:25:00,128.27,128.28,127.7,127.85,83644.0,123.882,123.8917,123.3315,123.4764,83644.0
2021-08-20 11:30:00,127.82,127.99,127.51,127.81,72538.0,123.4474,123.6116,123.148,123.4378,72538.0
2021-08-20 11:35:00,127.82,127.96,127.07,127.2,104584.0,123.4474,123.5827,122.7231,122.8487,104584.0
2021-08-20 11:40:00,127.22,127.24,126.85,127.11,103413.0,122.868,122.8873,122.5106,122.7617,103413.0
2021-08-20 11:45:00,127.09,127.09,126.64,126.89,83555.0,122.7424,122.7424,122.3078,122.5493,83555.0
2021-08-20 11:50:00,126.88,126.9,126.39,126.55,82250.0,122.5396,122.5589,122.0664,122.2209,82250.0
2021-08-20 11:55:00,126.52,126.55,126.22,126.33,76899.0,122.1919,122.2209,121.9022,122.0084,76899.0
2021-08-20 12:00:00,126.32,126.56,126.19,126.39,84370.0,121.9988,122.2305,121.8732,122.0664,84370.0
2021-08-20 12:05:00,126.36,126.4,126.06,126.22,89131.0,122.0374,122.076,121.7477,121.9022,89131.0
2021-08-20 12:10:00,126.18,126.23,125.97,126.13,83782.0,121.8635,121.9118,121.6607,121.8153,83782.0
2021-08-20 12:15:00,126.14,126.49,126.07,126.24,54115.0,121.8249,122.1629,121.7573,121.9215,54115.0
2021-08-20 12:20:00,126.22,126.47,126.22,126.45,56119.0,121.9022,122.1436,121.9022,122.1243,56119.0
2021-08-20 12:25:00,126.51,126.7,126.42,126.7,44239.0,122.1823,122.3658,122.0953,122.3658,44239.0
2021-08-20 12:30:00,126.74,126.99,126.72,126.87,39390.0,122.4044,122.6458,122.3851,122.5299,39390.0
2021-08-20 12:35:00,126.86,127.07,126.77,126.83,54319.0,122.5203,122.7231,122.4334,122.4913,54319.0
2021-08-20 12:40:00,126.82,127.02,126.76,126.83,55210.0,122.4817,122.6748,122.4237,122.4913,55210.0
2021-08-20 12:45:00,126.83,126.9,126.7,126.84,43851.0,122.4913,122.5589,122.3658,122.501,43851.0
2021-08-20 12:50:00,126.82,127.03,126.7,126.96,35548.0,122.4817,122.6845,122.3658,122.6169,35548.0
2021-08-20 12:55:00,126.98,127.08,126.76,127.08,35528.0,122.6362,122.7328,122.4237,122.7328,35528.0
2021-08-20 13:00:00,127.08,127.09,126.57,126.59,60089.0,122.7328,122.7424,122.2402,122.2595,60089.0
2021-08-20 13:05:00,126.56,126.67,126.45,126.57,56631.0,122.2305,122.3368,122.1243,122.2402,56631.0
2021-08-20 13:10:00,126.57,126.77,126.47,126.76,36097.0,122.2402,122.4334,122.1436,122.4237,36097.0
2021-08-20 13:15:00,126.76,126.8,126.59,126.72,34765.0,122.4237,122.4623,122.2595,122.3851,34765.0
2021-08-20 13:20:00,126.7,126.7,126.45,126.55,54556.0,122.3658,122.3658,122.1243,122.2209,54556.0
2021-08-20 13:25:00,126.56,126.58,126.22,126.24,84846.0,122.2305,122.2499,121.9022,121.9215,84846.0
2021-08-20 13:30:00,126.23,126.28,125.97,125.99,125618.0,121.9118,121.9601,121.6607,121.68,125618.0
2021-08-20 13:35:00,125.98,126.17,125.98,126.07,54415.0,121.6704,121.8539,121.6704,121.7573,54415.0
2021-08-20 13:40:00,126.07,126.25,126.07,126.16,44962.0,121.7573,121.9312,121.7573,121.8442,44962.0
2021-08-20 13:45:00,126.18,126.29,126.14,126.25,34721.0,121.8635,121.9698,121.8249,121.9312,34721.0
2021-08-20 13:50:00,126.25,126.33,125.98,126.03,80795.0,121.9312,122.0084,121.6704,121.7187,80795.0
2021-08-20 13:55:00,126.04,126.07,125.81,125.83,64251.0,121.7283,121.7573,121.5062,121.5255,64251.0
2021-08-20 14:00:00,125.84,126.17,125.83,126.03,61893.0,121.5352,121.8539,121.5255,121.7187,61893.0
2021-08-20 14:05:00,126.02,126.14,125.78,125.84,69471.0,121.709,121.8249,121.4772,121.5352,69471.0
2021-08-20 14:10:00,125.87,125.97,125.76,125.77,62082.0,121.5641,121.6607,121.4579,121.4676,62082.0
2021-08-20 14:15:00,125.77,125.93,125.62,125.62,72115.0,121.4676,121.6221,121.3227,121.3227,72115.0
2021-08-20 14:20:00,125.63,125.7,125.37,125.43,103383.0,121.3324,121.4,121.0813,121.1392,103383.0
2021-08-20 14:25:00,125.44,125.53,125.25,125.31,178703.0,121.1489,121.2358,120.9654,121.0233,178703.0
2021-08-20 14:30:00,125.3,125.77,125.29,125.63,112130.0,121.0136,121.4676,121.004,121.3324,112130.0
2021-08-20 14:35:00,125.64,125.66,125.51,125.55,59942.0,121.342,121.3613,121.2165,121.2551,59942.0
2021-08-20 14:40:00,125.57,125.72,125.51,125.63,82225.0,121.2744,121.4193,121.2165,121.3324,82225.0
2021-08-20 14:45:00,125.61,125.86,125.61,125.86,72049.0,121.313,121.5545,121.313,121.5545,72049.0
2021-08-20 14:50:00,125.87,126.31,125.81,126.21,88849.0,121.5641,121.9891,121.5062,121.8925,88849.0
2021-08-20 14:55:00,126.19,126.42,126.18,126.3,63110.0,121.8732,122.0953,121.8635,121.9794,63110.0
2021-08-20 15:00:00,126.31,126.31,125.98,126.16,85338.0,121.9891,121.9891,121.6704,121.8442,85338.0
2021-08-20 15:05:00,126.15,126.27,126.08,126.21,50839.0,121.8346,121.9505,121.767,121.8925,50839.0
2021-08-20 15:10:00,126.2,126.48,126.19,126.45,69235.0,121.8829,122.1533,121.8732,122.1243,69235.0
2021-08-20 15:15:00,126.44,126.46,126.22,126.24,73148.0,122.1147,122.134,121.9022,121.9215,73148.0
2021-08-20 15:20:00,126.25,126.61,126.24,126.59,59627.0,121.9312,122.2788,121.9215,122.2595,59627.0
2021-08-20 15:25:00,126.58,126.74,126.55,126.68,74664.0,122.2499,122.4044,122.2209,122.3464,74664.0
2021-08-20 15:30:00,126.68,126.92,126.65,126.88,86726.0,122.3464,122.5782,122.3175,122.5396,86726.0
2021-08-20 15:35:00,126.87,126.98,126.85,126.94,74698.0,122.5299,122.6362,122.5106,122.5975,74698.0
2021-08-20 15:40:00,126.94,127.29,126.94,127.22,140567.0,122.5975,122.9356,122.5975,122.868,140567.0
2021-08-20 15:45:00,127.22,127.3,127.12,127.25,186979.0,122.868,122.9452,122.7714,122.8969,186979.0
2021-08-20 15:50:00,127.27,127.44,127.02,127.13,282538.0,122.9163,123.0804,122.6748,122.781,282538.0
2021-08-20 15:55:00,127.14,127.29,127.0,127.21,462163.0,122.7907,122.9356,122.6555,122.8583,462163.0
2021-08-23 09:30:00,128.31,130.3,127.8,129.83,434664.0,123.9207,125.8426,123.4281,125.3887,434664.0
2021-08-23 09:35:00,129.8,130.87,129.77,130.1,205674.0,125.3597,126.3931,125.3307,125.6494,205674.0
2021-08-23 09:40:00,130.11,130.27,129.35,129.55,108853.0,125.6591,125.8136,124.9251,125.1183,108853.0
2021-08-23 09:45:00,129.54,129.88,129.34,129.7,139782.0,125.1086,125.437,124.9154,125.2631,139782.0
2021-08-23 09:50:00,129.7,130.45,129.45,129.91,109440.0,125.2631,125.9875,125.0217,125.4659,109440.0
2021-08-23 09:55:00,129.9,129.9,129.35,129.75,130240.0,125.4563,125.4563,124.9251,125.3114,130240.0
2021-08-23 10:00:00,129.78,129.78,128.73,128.94,137454.0,125.3404,125.3404,124.3263,124.5291,137454.0
2021-08-23 10:05:00,128.94,129.2,128.44,128.86,79851.0,124.5291,124.7802,124.0462,124.4519,79851.0
2021-08-23 10:10:00,128.91,129.28,128.8,129.28,66817.0,124.5002,124.8575,124.3939,124.8575,66817.0
2021-08-23 10:15:00,129.27,129.63,129.25,129.34,76409.0,124.8478,125.1955,124.8285,124.9154,76409.0
2021-08-23 10:20:00,129.31,129.87,129.12,129.56,127646.0,124.8865,125.4273,124.703,125.1279,127646.0
2021-08-23 10:25:00,129.53,129.85,129.09,129.14,114099.0,125.0989,125.408,124.674,124.7223,114099.0
2021-08-23 10:30:00,129.17,129.52,129.17,129.23,64437.0,124.7513,125.0893,124.7513,124.8092,64437.0
2021-08-23 10:35:00,129.25,129.48,129.18,129.38,71901.0,124.8285,125.0507,124.7609,124.9541,71901.0
2021-08-23 10:40:00,129.44,129.95,129.36,129.86,72940.0,125.012,125.5046,124.9348,125.4177,72940.0
2021-08-23 10:45:00,129.9,129.96,129.72,129.88,54593.0,125.4563,125.5142,125.2824,125.437,54593.0
2021-08-23 10:50:00,129.91,130.25,129.85,130.25,77827.0,125.4659,125.7943,125.408,125.7943,77827.0
2021-08-23 10:55:00,130.24,130.25,130.06,130.12,57068.0,125.7847,125.7943,125.6108,125.6688,57068.0
2021-08-23 11:00:00,130.13,130.29,129.75,130.28,76648.0,125.6784,125.8329,125.3114,125.8233,76648.0
2021-08-23 11:05:00,130.29,130.49,130.24,130.36,70441.0,125.8329,126.0261,125.7847,125.9006,70441.0
2021-08-23 11:10:00,130.36,130.48,130.26,130.47,40803.0,125.9006,126.0164,125.804,126.0068,40803.0
2021-08-23 11:15:00,130.48,130.48,130.06,130.2,85620.0,126.0164,126.0164,125.6108,125.746,85620.0
2021-08-23 11:20:00,130.2,130.25,129.98,130.05,65431.0,125.746,125.7943,125.5336,125.6012,65431.0
2021-08-23 11:25:00,130.06,130.46,130.06,130.44,45676.0,125.6108,125.9971,125.6108,125.9778,45676.0
2021-08-23 11:30:00,130.44,130.51,130.22,130.25,69617.0,125.9778,126.0454,125.7653,125.7943,69617.0
2021-08-23 11:35:00,130.26,130.45,130.26,130.38,19442.0,125.804,125.9875,125.804,125.9199,19442.0
2021-08-23 11:40:00,130.35,130.51,130.31,130.37,40171.0,125.8909,126.0454,125.8523,125.9102,40171.0
2021-08-23 11:45:00,130.38,130.49,130.38,130.43,28249.0,125.9199,126.0261,125.9199,125.9682,28249.0
2021-08-23 11:50:00,130.43,130.93,130.32,130.92,104782.0,125.9682,126.4511,125.8619,126.4414,104782.0
2021-08-23 11:55:00,130.93,131.35,130.92,131.32,139756.0,126.4511,126.8567,126.4414,126.8277,139756.0
2021-08-23 12:00:00,131.3,131.46,131.13,131.15,85594.0,126.8084,126.9629,126.6442,126.6635,85594.0
2021-08-23 12:05:00,131.19,131.22,131.03,131.04,62097.0,126.7022,126.7311,126.5476,126.5573,62097.0
2021-08-23 12:10:00,131.06,131.18,130.96,131.07,44421.0,126.5766,126.6925,126.48,126.5863,44421.0
2021-08-23 12:15:00,131.06,131.07,130.88,130.94,42666.0,126.5766,126.5863,126.4028,126.4607,42666.0
2021-08-23 12:20:00,130.94,131.02,130.9,130.93,43379.0,126.4607,126.538,126.4221,126.4511,43379.0
2021-08-23 12:25:00,130.92,131.19,130.89,131.14,58779.0,126.4414,126.7022,126.4124,126.6539,58779.0
2021-08-23 12:30:00,131.15,131.17,130.85,130.94,40815.0,126.6635,126.6828,126.3738,126.4607,40815.0
2021-08-23 12:35:00,130.94,131.05,130.84,130.93,36350.0,126.4607,126.5669,126.3641,126.4511,36350.0
2021-08-23 12:40:00,130.92,131.06,130.89,131.03,40425.0,126.4414,126.5766,126.4124,126.5476,40425.0
2021-08-23 12:45:00,131.03,131.03,130.55,130.57,44233.0,126.5476,126.5476,126.0841,126.1034,44233.0
2021-08-23 12:50:00,130.58,130.91,130.48,130.87,42264.0,126.113,126.4317,126.0164,126.3931,42264.0
2021-08-23 12:55:00,130.88,130.96,130.82,130.86,39287.0,126.4028,126.48,126.3448,126.3834,39287.0
2021-08-23 13:00:00,130.9,130.93,130.77,130.8,15353.0,126.4221,126.4511,126.2965,126.3255,15353.0
2021-08-23 13:05:00,130.8,130.9,130.78,130.8,17583.0,126.3255,126.4221,126.3062,126.3255,17583.0
2021-08-23 13:10:00,130.8,130.98,130.78,130.98,22703.0,126.3255,126.4993,126.3062,126.4993,22703.0
2021-08-23 13:15:00,130.95,130.96,130.82,130.82,25341.0,126.4704,126.48,126.3448,126.3448,25341.0
2021-08-23 13:20:00,130.83,130.99,130.83,130.97,15643.0,126.3545,126.509,126.3545,126.4897,15643.0
2021-08-23 13:25:00,130.96,131.03,130.93,130.96,29412.0,126.48,126.5476,126.4511,126.48,29412.0
2021-08-23 13:30:00,130.97,130.98,130.82,130.97,26731.0,126.4897,126.4993,126.3448,126.4897,26731.0
2021-08-23 13:35:00,130.96,130.98,130.62,130.67,49544.0,126.48,126.4993,126.1517,126.1999,49544.0
2021-08-23 13:40:00,130.7,130.97,130.7,130.87,23296.0,126.2289,126.4897,126.2289,126.3931,23296.0
2021-08-23 13:45:00,130.86,131.0,130.83,130.97,40114.0,126.3834,126.5187,126.3545,126.4897,40114.0
2021-08-23 13:50:00,130.98,131.04,130.88,130.9,41884.0,126.4993,126.5573,126.4028,126.4221,41884.0
2021-08-23 13:55:00,130.91,130.95,130.86,130.88,38133.0,126.4317,126.4704,126.3834,126.4028,38133.0
2021-08-23 14:00:00,130.88,131.16,130.88,131.16,58986.0,126.4028,126.6732,126.4028,126.6732,58986.0
2021-08-23 14:05:00,131.15,131.39,131.13,131.35,47988.0,126.6635,126.8953,126.6442,126.8567,47988.0
2021-08-23 14:10:00,131.34,131.38,131.13,131.19,45408.0,126.847,126.8857,126.6442,126.7022,45408.0
2021-08-23 14:15:00,131.2,131.2,131.08,131.17,33617.0,126.7118,126.7118,126.5959,126.6828,33617.0
2021-08-23 14:20:00,131.15,131.15,131.02,131.05,27613.0,126.6635,126.6635,126.538,126.5669,27613.0
2021-08-23 14:25:00,131.05,131.06,130.95,131.04,36163.0,126.5669,126.5766,126.4704,126.5573,36163.0
2021-08-23 14:30:00,131.05,131.12,130.92,130.97,44867.0,126.5669,126.6346,126.4414,126.4897,44867.0
2021-08-23 14:35:00,130.97,131.17,130.97,131.11,36115.0,126.4897,126.6828,126.4897,126.6249,36115.0
2021-08-23 14:40:00,131.12,131.17,131.01,131.02,31013.0,126.6346,126.6828,126.5283,126.538,31013.0
2021-08-23 14:45:00,131.03,131.17,131.03,131.12,31888.0,126.5476,126.6828,126.5476,126.6346,31888.0
2021-08-23 14:50:00,131.11,131.27,131.11,131.25,24763.0,126.6249,126.7794,126.6249,126.7601,24763.0
2021-08-23 14:55:00,131.25,131.27,131.16,131.17,28861.0,126.7601,126.7794,126.6732,126.6828,28861.0
2021-08-23 15:00:00,131.17,131.22,131.05,131.17,36330.0,126.6828,126.7311,126.5669,126.6828,36330.0
2021-08-23 15:05:00,131.17,131.2,130.96,130.98,28537.0,126.6828,126.7118,126.48,126.4993,28537.0
2021-08-23 15:10:00,130.98,131.12,130.94,131.11,32324.0,126.4993,126.6346,126.4607,126.6249,32324.0
2021-08-23 15:15:00,131.16,131.24,131.14,131.15,34029.0,126.6732,126.7504,126.6539,126.6635,34029.0
2021-08-23 15:20:00,131.14,131.15,131.01,131.03,56679.0,126.6539,126.6635,126.5283,126.5476,56679.0
2021-08-23 15:25:00,131.03,131.13,131.01,131.13,47962.0,126.5476,126.6442,126.5283,126.6442,47962.0
2021-08-23 15:30:00,131.14,131.38,131.12,131.38,65488.0,126.6539,126.8857,126.6346,126.8857,65488.0
2021-08-23 15:35:00,131.37,131.37,131.21,131.22,66078.0,126.876,126.876,126.7215,126.7311,66078.0
2021-08-23 15:40:00,131.22,131.3,131.15,131.22,100507.0,126.7311,126.8084,126.6635,126.7311,100507.0
2021-08-23 15:45:00,131.23,131.4,131.23,131.27,87166.0,126.7408,126.905,126.7408,126.7794,87166.0
2021-08-23 15:50:00,131.28,131.5,131.28,131.44,151527.0,126.7891,127.0016,126.7891,126.9436,151527.0
2021-08-23 15:55:00,131.45,131.5,131.23,131.5,333123.0,126.9533,127.0016,126.7408,127.0016,333123.0
2021-08-24 09:30:00,132.0,133.15,131.8,132.53,314758.0,127.4845,128.5951,127.2913,127.9963,314758.0
2021-08-24 09:35:00,132.52,133.18,132.46,133.09,113457.0,127.9867,128.6241,127.9287,128.5372,113457.0
2021-08-24 09:40:00,133.15,133.38,132.84,132.94,169048.0,128.5951,128.8172,128.2957,128.3923,169048.0
2021-08-24 09:45:00,132.99,133.19,132.29,132.31,123485.0,128.4406,128.6337,127.7645,127.7838,123485.0
2021-08-24 09:50:00,132.37,132.48,131.86,132.1,95124.0,127.8418,127.948,127.3492,127.581,95124.0
2021-08-24 09:55:00,132.12,132.69,131.8,131.81,117756.0,127.6003,128.1508,127.2913,127.301,117756.0
2021-08-24 10:00:00,131.81,132.6,131.74,132.12,92286.0,127.301,128.0639,127.2333,127.6003,92286.0
2021-08-24 10:05:00,132.14,132.14,131.32,131.48,114133.0,127.6197,127.6197,126.8277,126.9822,114133.0
2021-08-24 10:10:00,131.48,131.66,131.08,131.16,130528.0,126.9822,127.1561,126.5959,126.6732,130528.0
2021-08-24 10:15:00,131.18,131.72,131.14,131.49,67524.0,126.6925,127.214,126.6539,126.9919,67524.0
2021-08-24 10:20:00,131.49,131.67,131.17,131.19,56523.0,126.9919,127.1657,126.6828,126.7022,56523.0
2021-08-24 10:25:00,131.19,131.41,131.1,131.37,61744.0,126.7022,126.9146,126.6152,126.876,61744.0
2021-08-24 10:30:00,131.34,131.5,131.16,131.47,70128.0,126.847,127.0016,126.6732,126.9726,70128.0
2021-08-24 10:35:00,131.47,131.59,131.29,131.41,32782.0,126.9726,127.0885,126.7987,126.9146,32782.0
2021-08-24 10:40:00,131.39,131.39,130.85,131.0,69297.0,126.8953,126.8953,126.3738,126.5187,69297.0
2021-08-24 10:45:00,131.01,131.13,130.76,130.89,81792.0,126.5283,126.6442,126.2869,126.4124,81792.0
2021-08-24 10:50:00,130.9,131.05,130.62,130.91,85647.0,126.4221,126.5669,126.1517,126.4317,85647.0
2021-08-24 10:55:00,130.85,131.38,130.83,131.35,41398.0,126.3738,126.8857,126.3545,126.8567,41398.0
2021-08-24 11:00:00,131.35,131.36,131.06,131.15,35276.0,126.8567,126.8663,126.5766,126.6635,35276.0
2021-08-24 11:05:00,131.18,131.31,131.09,131.16,21222.0,126.6925,126.8181,126.6056,126.6732,21222.0
2021-08-24 11:10:00,131.2,131.34,131.06,131.34,45730.0,126.7118,126.847,126.5766,126.847,45730.0
2021-08-24 11:15:00,131.3,131.33,131.16,131.18,27842.0,126.8084,126.8374,126.6732,126.6925,27842.0
2021-08-24 11:20:00,131.18,131.32,131.01,131.05,32896.0,126.6925,126.8277,126.5283,126.5669,32896.0
2021-08-24 11:25:00,131.05,131.11,130.85,130.91,38188.0,126.5669,126.6249,126.3738,126.4317,38188.0
2021-08-24 11:30:00,130.88,130.98,130.77,130.91,57448.0,126.4028,126.4993,126.2965,126.4317,57448.0
2021-08-24 11:35:00,130.93,131.05,130.77,130.81,48004.0,126.4511,126.5669,126.2965,126.3352,48004.0
2021-08-24 11:40:00,130.8,131.3,130.8,131.28,30935.0,126.3255,126.8084,126.3255,126.7891,30935.0
2021-08-24 11:45:00,131.29,131.54,131.23,131.25,56799.0,126.7987,127.0402,126.7408,126.7601,56799.0
2021-08-24 11:50:00,131.27,131.53,131.2,131.52,24724.0,126.7794,127.0305,126.7118,127.0209,24724.0
2021-08-24 11:55:00,131.53,131.57,131.41,131.49,15325.0,127.0305,127.0692,126.9146,126.9919,15325.0
2021-08-24 12:00:00,131.48,131.48,131.2,131.32,30889.0,126.9822,126.9822,126.7118,126.8277,30889.0
2021-08-24 12:05:00,131.28,131.37,131.23,131.35,14120.0,126.7891,126.876,126.7408,126.8567,14120.0
2021-08-24 12:10:00,131.36,131.4,131.2,131.24,23524.0,126.8663,126.905,126.7118,126.7504,23524.0
2021-08-24 12:15:00,131.26,131.27,131.09,131.14,19841.0,126.7698,126.7794,126.6056,126.6539,19841.0
2021-08-24 12:20:00,131.15,131.17,131.04,131.1,17983.0,126.6635,126.6828,126.5573,126.6152,17983.0
2021-08-24 12:25:00,131.12,131.18,131.02,131.04,28477.0,126.6346,126.6925,126.538,126.5573,28477.0
2021-08-24 12:30:00,131.04,131.21,130.96,131.21,26409.0,126.5573,126.7215,126.48,126.7215,26409.0
2021-08-24 12:35:00,131.24,131.34,131.2,131.25,19935.0,126.7504,126.847,126.7118,126.7601,19935.0
2021-08-24 12:40:00,131.26,131.31,131.17,131.24,13733.0,126.7698,126.8181,126.6828,126.7504,13733.0
2021-08-24 12:45:00,131.22,131.27,131.12,131.22,24110.0,126.7311,126.7794,126.6346,126.7311,24110.0
2021-08-24 12:50:00,131.22,131.31,131.13,131.25,44165.0,126.7311,126.8181,126.6442,126.7601,44165.0
2021-08-24 12:55:00,131.27,131.36,131.24,131.28,33178.0,126.7794,126.8663,126.7504,126.7891,33178.0
2021-08-24 13:00:00,131.3,131.35,131.17,131.26,32197.0,126.8084,126.8567,126.6828,126.7698,32197.0
2021-08-24 13:05:00,131.26,131.27,131.1,131.25,19930.0,126.7698,126.7794,126.6152,126.7601,19930.0
2021-08-24 13:10:00,131.25,131.26,131.06,131.16,18533.0,126.7601,126.7698,126.5766,126.6732,18533.0
2021-08-24 13:15:00,131.16,131.2,130.88,130.89,20551.0,126.6732,126.7118,126.4028,126.4124,20551.0
2021-08-24 13:20:00,130.9,130.95,130.72,130.77,79839.0,126.4221,126.4704,126.2482,126.2965,79839.0
2021-08-24 13:25:00,130.74,131.09,130.74,131.07,103356.0,126.2676,126.6056,126.2676,126.5863,103356.0
2021-08-24 13:30:00,131.09,131.09,130.92,131.03,39768.0,126.6056,126.6056,126.4414,126.5476,39768.0
2021-08-24 13:35:00,131.02,131.13,131.02,131.09,28140.0,126.538,126.6442,126.538,126.6056,28140.0
2021-08-24 13:40:00,131.11,131.15,130.99,131.01,25983.0,126.6249,126.6635,126.509,126.5283,25983.0
2021-08-24 13:45:00,131.01,131.08,130.9,130.92,38102.0,126.5283,126.5959,126.4221,126.4414,38102.0
2021-08-24 13:50:00,130.9,131.0,130.89,130.99,37250.0,126.4221,126.5187,126.4124,126.509,37250.0
2021-08-24 13:55:00,130.97,131.23,130.96,131.2,32759.0,126.4897,126.7408,126.48,126.7118,32759.0
2021-08-24 14:00:00,131.16,131.27,131.05,131.08,45264.0,126.6732,126.7794,126.5669,126.5959,45264.0
2021-08-24 14:05:00,131.09,131.19,131.01,131.19,83101.0,126.6056,126.7022,126.5283,126.7022,83101.0
2021-08-24 14:10:00,131.17,131.3,131.08,131.29,24581.0,126.6828,126.8084,126.5959,126.7987,24581.0
2021-08-24 14:15:00,131.28,131.32,130.94,130.94,56771.0,126.7891,126.8277,126.4607,126.4607,56771.0
2021-08-24 14:20:00,130.95,131.14,130.95,131.08,26360.0,126.4704,126.6539,126.4704,126.5959,26360.0
2021-08-24 14:25:00,131.08,131.15,131.02,131.15,58011.0,126.5959,126.6635,126.538,126.6635,58011.0
2021-08-24 14:30:00,131.15,131.29,131.15,131.25,50703.0,126.6635,126.7987,126.6635,126.7601,50703.0
2021-08-24 14:35:00,131.25,131.3,131.18,131.25,38772.0,126.7601,126.8084,126.6925,126.7601,38772.0
2021-08-24 14:40:00,131.23,131.32,131.18,131.29,50310.0,126.7408,126.8277,126.6925,126.7987,50310.0
2021-08-24 14:45:00,131.33,131.36,131.22,131.26,48977.0,126.8374,126.8663,126.7311,126.7698,48977.0
2021-08-24 14:50:00,131.27,131.31,131.2,131.26,19471.0,126.7794,126.8181,126.7118,126.7698,19471.0
2021-08-24 14:55:00,131.26,131.29,131.19,131.22,24478.0,126.7698,126.7987,126.7022,126.7311,24478.0
2021-08-24 15:00:00,131.22,131.33,131.19,131.19,22444.0,126.7311,126.8374,126.7022,126.7022,22444.0
2021-08-24 15:05:00,131.18,131.23,131.1,131.16,28917.0,126.6925,126.7408,126.6152,126.6732,28917.0
2021-08-24 15:10:00,131.16,131.29,131.14,131.28,36814.0,126.6732,126.7987,126.6539,126.7891,36814.0
2021-08-24 15:15:00,131.28,131.33,131.26,131.29,41575.0,126.7891,126.8374,126.7698,126.7987,41575.0
2021-08-24 15:20:00,131.29,131.39,131.27,131.34,39330.0,126.7987,126.8953,126.7794,126.847,39330.0
2021-08-24 15:25:00,131.35,131.36,131.24,131.31,31041.0,126.8567,126.8663,126.7504,126.8181,31041.0
2021-08-24 15:30:00,131.31,131.56,131.31,131.49,60006.0,126.8181,127.0595,126.8181,126.9919,60006.0
2021-08-24 15:35:00,131.47,131.52,131.37,131.5,39100.0,126.9726,127.0209,126.876,127.0016,39100.0
2021-08-24 15:40:00,131.49,131.54,131.4,131.44,57346.0,126.9919,127.0402,126.905,126.9436,57346.0
2021-08-24 15:45:00,131.44,131.48,131.25,131.41,88666.0,126.9436,126.9822,126.7601,126.9146,88666.0
2021-08-24 15:50:00,131.42,131.54,131.22,131.44,187365.0,126.9243,127.0402,126.7311,126.9436,187365.0
2021-08-24 15:55:00,131.45,131.53,131.35,131.44,228592.0,126.9533,127.0305,126.8567,126.9436,228592.0
2021-08-25 09:30:00,131.54,132.32,131.44,132.05,212028.0,127.2697,128.0244,127.173,127.7632,212028.0
2021-08-25 09:35:00,132.01,133.12,132.01,132.78,131282.0,127.7245,128.7985,127.7245,128.4695,131282.0
2021-08-25 09:40:00,132.8,132.98,132.5,132.8,95831.0,128.4888,128.663,128.1986,128.4888,95831.0
2021-08-25 09:45:00,132.86,132.93,132.44,132.91,72561.0,128.5469,128.6146,128.1405,128.5953,72561.0
2021-08-25 09:50:00,132.94,133.1,132.56,132.94,64399.0,128.6243,128.7791,128.2566,128.6243,64399.0
2021-08-25 09:55:00,132.91,133.0,132.73,132.78,44120.0,128.5953,128.6823,128.4211,128.4695,44120.0
2021-08-25 10:00:00,132.77,132.77,132.25,132.37,89674.0,128.4598,128.4598,127.9567,128.0728,89674.0
2021-08-25 10:05:00,132.37,133.14,132.25,133.1,129828.0,128.0728,128.8178,127.9567,128.7791,129828.0
2021-08-25 10:10:00,133.09,133.75,133.02,133.72,109589.0,128.7694,129.408,128.7017,129.379,109589.0
2021-08-25 10:15:00,133.73,133.99,133.58,133.8,67378.0,129.3886,129.6402,129.2435,129.4564,67378.0
2021-08-25 10:20:00,133.79,133.81,133.0,133.04,93448.0,129.4467,129.4661,128.6823,128.721,93448.0
2021-08-25 10:25:00,133.06,133.06,132.76,132.94,67929.0,128.7404,128.7404,128.4501,128.6243,67929.0
2021-08-25 10:30:00,132.96,132.99,132.68,132.76,47637.0,128.6436,128.6727,128.3727,128.4501,47637.0
2021-08-25 10:35:00,132.77,132.81,132.47,132.47,82162.0,128.4598,128.4985,128.1696,128.1696,82162.0
2021-08-25 10:40:00,132.44,132.71,132.31,132.63,59977.0,128.1405,128.4018,128.0147,128.3244,59977.0
2021-08-25 10:45:00,132.63,132.63,132.01,132.06,100561.0,128.3244,128.3244,127.7245,127.7729,100561.0
2021-08-25 10:50:00,132.03,132.47,131.92,132.34,49224.0,127.7438,128.1696,127.6374,128.0438,49224.0
2021-08-25 10:55:00,132.34,132.52,132.25,132.43,59590.0,128.0438,128.2179,127.9567,128.1309,59590.0
2021-08-25 11:00:00,132.4,132.79,132.33,132.79,60341.0,128.1018,128.4792,128.0341,128.4792,60341.0
2021-08-25 11:05:00,132.8,132.96,132.77,132.84,50075.0,128.4888,128.6436,128.4598,128.5275,50075.0
2021-08-25 11:10:00,132.84,133.25,132.74,133.06,75190.0,128.5275,128.9242,128.4308,128.7404,75190.0
2021-08-25 11:15:00,133.06,133.21,132.99,133.15,57166.0,128.7404,128.8855,128.6727,128.8275,57166.0
2021-08-25 11:20:00,133.16,133.36,133.16,133.3,34869.0,128.8372,129.0307,128.8372,128.9726,34869.0
2021-08-25 11:25:00,133.31,133.41,133.18,133.2,43207.0,128.9823,129.079,128.8565,128.8759,43207.0
2021-08-25 11:30:00,133.2,133.48,133.19,133.39,66708.0,128.8759,129.1468,128.8662,129.0597,66708.0
2021-08-25 11:35:00,133.41,133.51,133.38,133.44,50309.0,129.079,129.1758,129.05,129.1081,50309.0
2021-08-25 11:40:00,133.45,133.89,133.44,133.79,48890.0,129.1177,129.5435,129.1081,129.4467,48890.0
2021-08-25 11:45:00,133.76,133.93,133.68,133.88,33279.0,129.4177,129.5822,129.3403,129.5338,33279.0
2021-08-25 11:50:00,133.84,133.93,133.75,133.79,45388.0,129.4951,129.5822,129.408,129.4467,45388.0
2021-08-25 11:55:00,133.78,133.84,133.72,133.73,45149.0,129.437,129.4951,129.379,129.3886,45149.0
2021-08-25 12:00:00,133.77,133.87,133.67,133.8,68345.0,129.4273,129.5241,129.3306,129.4564,68345.0
2021-08-25 12:05:00,133.83,133.9,133.57,133.67,44161.0,129.4854,129.5531,129.2338,129.3306,44161.0
2021-08-25 12:10:00,133.67,133.75,133.61,133.73,31436.0,129.3306,129.408,129.2725,129.3886,31436.0
2021-08-25 12:15:00,133.75,133.94,133.73,133.92,34053.0,129.408,129.5918,129.3886,129.5725,34053.0
2021-08-25 12:20:00,133.93,134.16,133.92,134.16,86729.0,129.5822,129.8047,129.5725,129.8047,86729.0
2021-08-25 12:25:00,134.14,134.2,133.94,134.0,49440.0,129.7853,129.8434,129.5918,129.6499,49440.0
2021-08-25 12:30:00,133.98,134.01,133.89,134.01,20348.0,129.6305,129.6596,129.5435,129.6596,20348.0
2021-08-25 12:35:00,134.01,134.02,133.79,133.87,39106.0,129.6596,129.6692,129.4467,129.5241,39106.0
2021-08-25 12:40:00,133.89,133.89,133.78,133.82,57105.0,129.5435,129.5435,129.437,129.4757,57105.0
2021-08-25 12:45:00,133.83,133.83,133.53,133.53,40701.0,129.4854,129.4854,129.1951,129.1951,40701.0
2021-08-25 12:50:00,133.52,133.72,133.47,133.62,32437.0,129.1855,129.379,129.1371,129.2822,32437.0
2021-08-25 12:55:00,133.6,133.77,133.59,133.71,30548.0,129.2629,129.4273,129.2532,129.3693,30548.0
2021-08-25 13:00:00,133.7,133.72,133.62,133.64,24812.0,129.3596,129.379,129.2822,129.3016,24812.0
2021-08-25 13:05:00,133.65,133.67,133.43,133.51,35463.0,129.3112,129.3306,129.0984,129.1758,35463.0
2021-08-25 13:10:00,133.47,133.59,133.44,133.54,35316.0,129.1371,129.2532,129.1081,129.2048,35316.0
2021-08-25 13:15:00,133.54,133.59,133.38,133.38,23129.0,129.2048,129.2532,129.05,129.05,23129.0
2021-08-25 13:20:00,133.38,133.52,133.37,133.46,20438.0,129.05,129.1855,129.0403,129.1274,20438.0
2021-08-25 13:25:00,133.47,133.59,133.47,133.54,18773.0,129.1371,129.2532,129.1371,129.2048,18773.0
2021-08-25 13:30:00,133.56,133.77,133.52,133.59,23707.0,129.2242,129.4273,129.1855,129.2532,23707.0
2021-08-25 13:35:00,133.6,133.66,133.57,133.61,21962.0,129.2629,129.3209,129.2338,129.2725,21962.0
2021-08-25 13:40:00,133.61,133.75,133.61,133.72,16365.0,129.2725,129.408,129.2725,129.379,16365.0
2021-08-25 13:45:00,133.73,133.74,133.48,133.48,19748.0,129.3886,129.3983,129.1468,129.1468,19748.0
2021-08-25 13:50:00,133.47,133.48,133.29,133.38,20089.0,129.1371,129.1468,128.9629,129.05,20089.0
2021-08-25 13:55:00,133.35,133.42,133.31,133.31,24062.0,129.021,129.0887,128.9823,128.9823,24062.0
2021-08-25 14:00:00,133.32,133.4,133.27,133.35,19521.0,128.992,129.0694,128.9436,129.021,19521.0
2021-08-25 14:05:00,133.37,133.99,133.29,133.97,47147.0,129.0403,129.6402,128.9629,129.6209,47147.0
2021-08-25 14:10:00,133.89,133.99,133.72,133.72,62152.0,129.5435,129.6402,129.379,129.379,62152.0
2021-08-25 14:15:00,133.72,133.74,132.93,133.0,102029.0,129.379,129.3983,128.6146,128.6823,102029.0
2021-08-25 14:20:00,133.0,133.25,132.88,133.24,89412.0,128.6823,128.9242,128.5662,128.9146,89412.0
2021-08-25 14:25:00,133.24,133.27,132.91,133.08,19611.0,128.9146,128.9436,128.5953,128.7597,19611.0
2021-08-25 14:30:00,133.1,133.14,132.76,132.77,39053.0,128.7791,128.8178,128.4501,128.4598,39053.0
2021-08-25 14:35:00,132.77,132.85,132.65,132.82,63742.0,128.4598,128.5372,128.3437,128.5082,63742.0
2021-08-25 14:40:00,132.89,133.32,132.88,133.12,42185.0,128.5759,128.992,128.5662,128.7985,42185.0
2021-08-25 14:45:00,133.13,133.19,132.96,133.07,30649.0,128.8081,128.8662,128.6436,128.7501,30649.0
2021-08-25 14:50:00,133.08,133.12,132.83,132.86,35418.0,128.7597,128.7985,128.5179,128.5469,35418.0
2021-08-25 14:55:00,132.86,132.98,132.8,132.84,39274.0,128.5469,128.663,128.4888,128.5275,39274.0
2021-08-25 15:00:00,132.82,132.86,132.59,132.59,29700.0,128.5082,128.5469,128.2857,128.2857,29700.0
2021-08-25 15:05:00,132.57,132.68,132.56,132.66,31261.0,128.2663,128.3727,128.2566,128.3534,31261.0
2021-08-25 15:10:00,132.67,132.85,132.65,132.8,60740.0,128.3631,128.5372,128.3437,128.4888,60740.0
2021-08-25 15:15:00,132.81,132.93,132.76,132.77,24077.0,128.4985,128.6146,128.4501,128.4598,24077.0
2021-08-25 15:20:00,132.78,132.88,132.67,132.7,24872.0,128.4695,128.5662,128.3631,128.3921,24872.0
2021-08-25 15:25:00,132.66,132.89,132.66,132.84,23469.0,128.3534,128.5759,128.3534,128.5275,23469.0
2021-08-25 15:30:00,132.87,132.88,132.67,132.68,24501.0,128.5566,128.5662,128.3631,128.3727,24501.0
2021-08-25 15:35:00,132.69,132.79,132.67,132.72,30844.0,128.3824,128.4792,128.3631,128.4114,30844.0
2021-08-25 15:40:00,132.72,132.83,132.62,132.81,69609.0,128.4114,128.5179,128.3147,128.4985,69609.0
2021-08-25 15:45:00,132.81,132.82,132.45,132.5,84013.0,128.4985,128.5082,128.1502,128.1986,84013.0
2021-08-25 15:50:00,132.52,132.9,132.52,132.86,108071.0,128.2179,128.5856,128.2179,128.5469,108071.0
2021-08-25 15:55:00,132.88,133.0,132.76,132.82,224345.0,128.5662,128.6823,128.4501,128.5082,224345.0
2021-08-26 09:30:00,132.81,133.0,132.02,132.27,128361.0,128.4985,128.6823,127.7342,127.976,128361.0
2021-08-26 09:35:00,132.27,132.28,131.59,131.75,50114.0,127.976,127.9857,127.3181,127.4729,50114.0
2021-08-26 09:40:00,131.81,132.58,131.7,132.48,48059.0,127.531,128.276,127.4245,128.1792,48059.0
2021-08-26 09:45:00,132.56,133.28,132.56,132.8,87504.0,128.2566,128.9533,128.2566,128.4888,87504.0
2021-08-26 09:50:00,132.84,133.49,132.79,133.31,52451.0,128.5275,129.1564,128.4792,128.9823,52451.0
2021-08-26 09:55:00,133.32,133.64,133.2,133.62,62384.0,128.992,129.3016,128.8759,129.2822,62384.0
2021-08-26 10:00:00,133.59,133.83,133.39,133.75,63316.0,129.2532,129.4854,129.0597,129.408,63316.0
2021-08-26 10:05:00,133.75,133.8,133.38,133.41,65350.0,129.408,129.4564,129.05,129.079,65350.0
2021-08-26 10:10:00,133.39,133.49,133.21,133.24,45788.0,129.0597,129.1564,128.8855,128.9146,45788.0
2021-08-26 10:15:00,133.26,133.26,132.77,132.9,39090.0,128.9339,128.9339,128.4598,128.5856,39090.0
2021-08-26 10:20:00,132.87,132.91,132.6,132.66,42308.0,128.5566,128.5953,128.2953,128.3534,42308.0
2021-08-26 10:25:00,132.65,132.67,132.03,132.41,93978.0,128.3437,128.3631,127.7438,128.1115,93978.0
2021-08-26 10:30:00,132.42,132.7,132.35,132.68,50033.0,128.1212,128.3921,128.0534,128.3727,50033.0
2021-08-26 10:35:00,132.66,132.86,132.42,132.44,32568.0,128.3534,128.5469,128.1212,128.1405,32568.0
2021-08-26 10:40:00,132.41,132.46,131.93,132.17,57472.0,128.1115,128.1599,127.6471,127.8793,57472.0
2021-08-26 10:45:00,132.2,132.56,132.16,132.32,29214.0,127.9083,128.2566,127.8696,128.0244,29214.0
2021-08-26 10:50:00,132.34,132.44,132.06,132.15,47810.0,128.0438,128.1405,127.7729,127.8599,47810.0
2021-08-26 10:55:00,132.15,132.44,132.11,132.26,24865.0,127.8599,128.1405,127.8212,127.9664,24865.0
2021-08-26 11:00:00,132.28,132.29,131.78,131.99,59256.0,127.9857,127.9954,127.502,127.7051,59256.0
2021-08-26 11:05:00,131.97,132.06,131.71,131.97,57365.0,127.6858,127.7729,127.4342,127.6858,57365.0
2021-08-26 11:10:00,131.97,132.29,131.96,132.25,51500.0,127.6858,127.9954,127.6761,127.9567,51500.0
2021-08-26 11:15:00,132.22,132.36,132.2,132.29,24122.0,127.9277,128.0631,127.9083,127.9954,24122.0
2021-08-26 11:20:00,132.32,132.64,132.31,132.48,36456.0,128.0244,128.334,128.0147,128.1792,36456.0
2021-08-26 11:25:00,132.46,132.63,132.43,132.52,21952.0,128.1599,128.3244,128.1309,128.2179,21952.0
2021-08-26 11:30:00,132.57,132.6,132.33,132.44,25391.0,128.2663,128.2953,128.0341,128.1405,25391.0
2021-08-26 11:35:00,132.47,132.53,132.33,132.46,18260.0,128.1696,128.2276,128.0341,128.1599,18260.0
2021-08-26 11:40:00,132.47,132.52,132.18,132.3,15658.0,128.1696,128.2179,127.889,128.0051,15658.0
2021-08-26 11:45:00,132.28,132.39,132.24,132.28,56123.0,127.9857,128.0921,127.947,127.9857,56123.0
2021-08-26 11:50:00,132.28,132.47,132.24,132.41,14153.0,127.9857,128.1696,127.947,128.1115,14153.0
2021-08-26 11:55:00,132.38,132.64,132.36,132.61,17092.0,128.0825,128.334,128.0631,128.305,17092.0
2021-08-26 12:00:00,132.6,132.86,132.59,132.81,19919.0,128.2953,128.5469,128.2857,128.4985,19919.0
2021-08-26 12:05:00,132.79,133.01,132.79,132.99,28061.0,128.4792,128.692,128.4792,128.6727,28061.0
2021-08-26 12:10:00,133.03,133.07,132.98,132.99,16036.0,128.7114,128.7501,128.663,128.6727,16036.0
2021-08-26 12:15:00,133.0,133.02,132.83,132.84,22166.0,128.6823,128.7017,128.5179,128.5275,22166.0
2021-08-26 12:20:00,132.84,133.0,132.83,133.0,17546.0,128.5275,128.6823,128.5179,128.6823,17546.0
2021-08-26 12:25:00,133.01,133.27,133.01,133.21,64381.0,128.692,128.9436,128.692,128.8855,64381.0
2021-08-26 12:30:00,133.22,133.24,133.01,133.15,35941.0,128.8952,128.9146,128.692,128.8275,35941.0
2021-08-26 12:35:00,133.15,133.22,133.08,133.11,21766.0,128.8275,128.8952,128.7597,128.7888,21766.0
2021-08-26 12:40:00,133.11,133.24,133.11,133.2,17998.0,128.7888,128.9146,128.7888,128.8759,17998.0
2021-08-26 12:45:00,133.22,133.35,133.2,133.23,28792.0,128.8952,129.021,128.8759,128.9049,28792.0
2021-08-26 12:50:00,133.24,133.27,132.9,132.97,21819.0,128.9146,128.9436,128.5856,128.6533,21819.0
2021-08-26 12:55:00,132.98,133.09,132.96,133.04,10978.0,128.663,128.7694,128.6436,128.721,10978.0
2021-08-26 13:00:00,133.07,133.1,133.01,133.02,11816.0,128.7501,128.7791,128.692,128.7017,11816.0
2021-08-26 13:05:00,133.01,133.03,132.95,132.99,9279.0,128.692,128.7114,128.634,128.6727,9279.0
2021-08-26 13:10:00,133.0,133.18,133.0,133.18,16370.0,128.6823,128.8565,128.6823,128.8565,16370.0
2021-08-26 13:15:00,133.17,133.17,133.01,133.07,9860.0,128.8468,128.8468,128.692,128.7501,9860.0
2021-08-26 13:20:00,133.07,133.09,132.85,132.87,9893.0,128.7501,128.7694,128.5372,128.5566,9893.0
2021-08-26 13:25:00,132.87,132.91,132.79,132.85,12933.0,128.5566,128.5953,128.4792,128.5372,12933.0
2021-08-26 13:30:00,132.85,132.88,132.77,132.8,17789.0,128.5372,128.5662,128.4598,128.4888,17789.0
2021-08-26 13:35:00,132.8,132.85,132.68,132.85,21394.0,128.4888,128.5372,128.3727,128.5372,21394.0
2021-08-26 13:40:00,132.86,132.96,132.8,132.92,17094.0,128.5469,128.6436,128.4888,128.6049,17094.0
2021-08-26 13:45:00,132.92,132.98,132.9,132.98,17323.0,128.6049,128.663,128.5856,128.663,17323.0
2021-08-26 13:50:00,132.97,133.05,132.93,132.99,14529.0,128.6533,128.7307,128.6146,128.6727,14529.0
2021-08-26 13:55:00,132.97,133.12,132.94,133.09,26517.0,128.6533,128.7985,128.6243,128.7694,26517.0
2021-08-26 14:00:00,133.08,133.09,132.87,132.89,12147.0,128.7597,128.7694,128.5566,128.5759,12147.0
2021-08-26 14:05:00,132.93,132.96,132.77,132.77,21291.0,128.6146,128.6436,128.4598,128.4598,21291.0
2021-08-26 14:10:00,132.8,132.84,132.72,132.82,5695.0,128.4888,128.5275,128.4114,128.5082,5695.0
2021-08-26 14:15:00,132.78,132.92,132.78,132.83,12317.0,128.4695,128.6049,128.4695,128.5179,12317.0
2021-08-26 14:20:00,132.83,132.96,132.83,132.86,13768.0,128.5179,128.6436,128.5179,128.5469,13768.0
2021-08-26 14:25:00,132.86,132.87,132.76,132.82,18373.0,128.5469,128.5566,128.4501,128.5082,18373.0
2021-08-26 14:30:00,132.83,132.91,132.72,132.74,42927.0,128.5179,128.5953,128.4114,128.4308,42927.0
2021-08-26 14:35:00,132.77,132.81,132.72,132.73,23410.0,128.4598,128.4985,128.4114,128.4211,23410.0
2021-08-26 14:40:00,132.72,132.91,132.71,132.76,59605.0,128.4114,128.5953,128.4018,128.4501,59605.0
2021-08-26 14:45:00,132.75,132.81,132.56,132.6,50326.0,128.4405,128.4985,128.2566,128.2953,50326.0
2021-08-26 14:50:00,132.6,132.65,132.51,132.62,46992.0,128.2953,128.3437,128.2083,128.3147,46992.0
2021-08-26 14:55:00,132.66,132.66,132.51,132.55,15652.0,128.3534,128.3534,128.2083,128.247,15652.0
2021-08-26 15:00:00,132.54,132.54,132.24,132.26,52390.0,128.2373,128.2373,127.947,127.9664,52390.0
2021-08-26 15:05:00,132.26,132.29,132.13,132.26,15567.0,127.9664,127.9954,127.8406,127.9664,15567.0
2021-08-26 15:10:00,132.27,132.31,132.14,132.29,13383.0,127.976,128.0147,127.8503,127.9954,13383.0
2021-08-26 15:15:00,132.28,132.51,132.22,132.51,22817.0,127.9857,128.2083,127.9277,128.2083,22817.0
2021-08-26 15:20:00,132.51,132.55,132.37,132.42,22618.0,128.2083,128.247,128.0728,128.1212,22618.0
2021-08-26 15:25:00,132.43,132.5,132.36,132.47,23693.0,128.1309,128.1986,128.0631,128.1696,23693.0
2021-08-26 15:30:00,132.47,132.59,132.45,132.49,20168.0,128.1696,128.2857,128.1502,128.1889,20168.0
2021-08-26 15:35:00,132.51,132.61,132.37,132.44,31909.0,128.2083,128.305,128.0728,128.1405,31909.0
2021-08-26 15:40:00,132.43,132.66,132.37,132.44,45771.0,128.1309,128.3534,128.0728,128.1405,45771.0
2021-08-26 15:45:00,132.47,132.6,132.31,132.57,57413.0,128.1696,128.2953,128.0147,128.2663,57413.0
2021-08-26 15:50:00,132.57,132.72,132.46,132.58,59479.0,128.2663,128.4114,128.1599,128.276,59479.0
2021-08-26 15:55:00,132.55,132.7,132.48,132.49,100374.0,128.247,128.3921,128.1792,128.1889,100374.0
2021-08-27 09:30:00,132.9,133.82,132.86,133.67,122777.0,128.5856,129.4757,128.5469,129.3306,122777.0
2021-08-27 09:35:00,133.7,133.95,133.64,133.75,34730.0,129.3596,129.6015,129.3016,129.408,34730.0
2021-08-27 09:40:00,133.72,134.49,133.7,134.46,104661.0,129.379,130.124,129.3596,130.0949,104661.0
2021-08-27 09:45:00,134.48,134.55,133.78,134.1,87579.0,130.1143,130.182,129.437,129.7466,87579.0
2021-08-27 09:50:00,134.06,134.32,133.81,134.16,75663.0,129.7079,129.9595,129.4661,129.8047,75663.0
2021-08-27 09:55:00,134.18,134.6,134.15,134.6,93487.0,129.824,130.2304,129.795,130.2304,93487.0
2021-08-27 10:00:00,134.6,134.85,134.22,134.65,98782.0,130.2304,130.4723,129.8627,130.2788,98782.0
2021-08-27 10:05:00,134.57,134.57,134.21,134.33,52701.0,130.2014,130.2014,129.8531,129.9692,52701.0
2021-08-27 10:10:00,134.31,134.83,134.26,134.81,77741.0,129.9498,130.4529,129.9014,130.4336,77741.0
2021-08-27 10:15:00,134.83,134.99,134.42,134.58,78713.0,130.4529,130.6077,130.0562,130.2111,78713.0
2021-08-27 10:20:00,134.6,135.16,134.51,135.02,135236.0,130.2304,130.7722,130.1433,130.6368,135236.0
2021-08-27 10:25:00,135.07,135.08,134.54,134.96,66359.0,130.6851,130.6948,130.1724,130.5787,66359.0
2021-08-27 10:30:00,134.96,135.18,134.9,135.15,73807.0,130.5787,130.7916,130.5207,130.7625,73807.0
2021-08-27 10:35:00,135.14,135.24,134.89,135.06,70757.0,130.7529,130.8496,130.511,130.6755,70757.0
2021-08-27 10:40:00,135.05,135.16,134.82,135.16,37109.0,130.6658,130.7722,130.4433,130.7722,37109.0
2021-08-27 10:45:00,135.17,135.34,135.09,135.18,41062.0,130.7819,130.9464,130.7045,130.7916,41062.0
2021-08-27 10:50:00,135.18,135.51,135.17,135.41,53406.0,130.7916,131.1109,130.7819,131.0141,53406.0
2021-08-27 10:55:00,135.41,136.22,135.41,135.92,148205.0,131.0141,131.7978,131.0141,131.5076,148205.0
2021-08-27 11:00:00,135.92,136.16,135.88,136.12,56952.0,131.5076,131.7398,131.4689,131.7011,56952.0
2021-08-27 11:05:00,136.13,136.24,135.99,136.22,51617.0,131.7107,131.8172,131.5753,131.7978,51617.0
2021-08-27 11:10:00,136.23,136.48,136.04,136.47,51751.0,131.8075,132.0494,131.6237,132.0397,51751.0
2021-08-27 11:15:00,136.46,136.67,136.25,136.67,86086.0,132.03,132.2332,131.8268,132.2332,86086.0
2021-08-27 11:20:00,136.68,136.84,136.5,136.55,68875.0,132.2429,132.3977,132.0687,132.1171,68875.0
2021-08-27 11:25:00,136.58,136.7,136.14,136.14,88934.0,132.1461,132.2622,131.7204,131.7204,88934.0
2021-08-27 11:30:00,136.17,136.67,136.14,136.56,65662.0,131.7494,132.2332,131.7204,132.1268,65662.0
2021-08-27 11:35:00,136.57,136.64,136.41,136.46,38715.0,132.1365,132.2042,131.9816,132.03,38715.0
2021-08-27 11:40:00,136.44,136.73,136.44,136.7,42529.0,132.0107,132.2913,132.0107,132.2622,42529.0
2021-08-27 11:45:00,136.71,136.91,136.66,136.79,75331.0,132.2719,132.4654,132.2235,132.3493,75331.0
2021-08-27 11:50:00,136.81,137.01,136.61,136.74,118231.0,132.3687,132.5622,132.1752,132.3009,118231.0
2021-08-27 11:55:00,136.73,137.0,136.73,136.96,41212.0,132.2913,132.5525,132.2913,132.5138,41212.0
2021-08-27 12:00:00,136.98,137.06,136.75,136.77,52335.0,132.5331,132.6105,132.3106,132.33,52335.0
2021-08-27 12:05:00,136.78,136.9,136.7,136.75,38541.0,132.3396,132.4557,132.2622,132.3106,38541.0
2021-08-27 12:10:00,136.75,136.79,136.61,136.78,42719.0,132.3106,132.3493,132.1752,132.3396,42719.0
2021-08-27 12:15:00,136.78,136.79,136.56,136.59,39136.0,132.3396,132.3493,132.1268,132.1558,39136.0
2021-08-27 12:20:00,136.59,136.6,136.48,136.57,28812.0,132.1558,132.1655,132.0494,132.1365,28812.0
2021-08-27 12:25:00,136.58,136.61,136.47,136.56,21120.0,132.1461,132.1752,132.0397,132.1268,21120.0
2021-08-27 12:30:00,136.54,136.71,136.51,136.59,23658.0,132.1074,132.2719,132.0784,132.1558,23658.0
2021-08-27 12:35:00,136.59,136.62,136.48,136.58,21927.0,132.1558,132.1848,132.0494,132.1461,21927.0
2021-08-27 12:40:00,136.57,136.58,136.31,136.47,39541.0,132.1365,132.1461,131.8849,132.0397,39541.0
2021-08-27 12:45:00,136.47,136.53,136.38,136.52,21855.0,132.0397,132.0977,131.9526,132.0881,21855.0
2021-08-27 12:50:00,136.53,136.57,136.44,136.52,21118.0,132.0977,132.1365,132.0107,132.0881,21118.0
2021-08-27 12:55:00,136.53,136.6,136.53,136.6,9844.0,132.0977,132.1655,132.0977,132.1655,9844.0
2021-08-27 13:00:00,136.59,136.69,136.54,136.67,27215.0,132.1558,132.2526,132.1074,132.2332,27215.0
2021-08-27 13:05:00,136.67,136.67,136.47,136.56,21694.0,132.2332,132.2332,132.0397,132.1268,21694.0
2021-08-27 13:10:00,136.59,136.59,136.45,136.48,24402.0,132.1558,132.1558,132.0203,132.0494,24402.0
2021-08-27 13:15:00,136.47,136.63,136.4,136.59,23240.0,132.0397,132.1945,131.972,132.1558,23240.0
2021-08-27 13:20:00,136.59,136.7,136.55,136.68,22404.0,132.1558,132.2622,132.1171,132.2429,22404.0
2021-08-27 13:25:00,136.68,136.74,136.55,136.56,37276.0,132.2429,132.3009,132.1171,132.1268,37276.0
2021-08-27 13:30:00,136.56,136.82,136.46,136.81,38982.0,132.1268,132.3783,132.03,132.3687,38982.0
2021-08-27 13:35:00,136.82,136.87,136.78,136.85,36811.0,132.3783,132.4267,132.3396,132.4074,36811.0
2021-08-27 13:40:00,136.84,136.96,136.84,136.88,54482.0,132.3977,132.5138,132.3977,132.4364,54482.0
2021-08-27 13:45:00,136.89,137.03,136.86,136.86,48694.0,132.4461,132.5815,132.417,132.417,48694.0
2021-08-27 13:50:00,136.86,136.93,136.85,136.93,29764.0,132.417,132.4848,132.4074,132.4848,29764.0
2021-08-27 13:55:00,136.95,137.14,136.94,137.14,42669.0,132.5041,132.6879,132.4944,132.6879,42669.0
2021-08-27 14:00:00,137.14,137.15,136.8,136.88,48810.0,132.6879,132.6976,132.359,132.4364,48810.0
2021-08-27 14:05:00,136.91,136.96,136.87,136.9,28436.0,132.4654,132.5138,132.4267,132.4557,28436.0
2021-08-27 14:10:00,136.89,136.97,136.85,136.94,29526.0,132.4461,132.5235,132.4074,132.4944,29526.0
2021-08-27 14:15:00,136.94,136.96,136.8,136.81,29622.0,132.4944,132.5138,132.359,132.3687,29622.0
2021-08-27 14:20:00,136.81,136.85,136.72,136.79,30497.0,132.3687,132.4074,132.2816,132.3493,30497.0
2021-08-27 14:25:00,136.78,136.86,136.78,136.84,14166.0,132.3396,132.417,132.3396,132.3977,14166.0
2021-08-27 14:30:00,136.84,136.9,136.82,136.87,38290.0,132.3977,132.4557,132.3783,132.4267,38290.0
2021-08-27 14:35:00,136.86,136.96,136.85,136.89,35081.0,132.417,132.5138,132.4074,132.4461,35081.0
2021-08-27 14:40:00,136.9,136.96,136.86,136.9,23444.0,132.4557,132.5138,132.417,132.4557,23444.0
2021-08-27 14:45:00,136.87,136.89,136.8,136.85,21679.0,132.4267,132.4461,132.359,132.4074,21679.0
2021-08-27 14:50:00,136.85,136.85,136.76,136.85,24497.0,132.4074,132.4074,132.3203,132.4074,24497.0
2021-08-27 14:55:00,136.85,136.96,136.79,136.89,23067.0,132.4074,132.5138,132.3493,132.4461,23067.0
2021-08-27 15:00:00,136.88,136.89,136.69,136.8,76063.0,132.4364,132.4461,132.2526,132.359,76063.0
2021-08-27 15:05:00,136.82,136.85,136.7,136.72,32670.0,132.3783,132.4074,132.2622,132.2816,32670.0
2021-08-27 15:10:00,136.73,136.77,136.68,136.72,37255.0,132.2913,132.33,132.2429,132.2816,37255.0
2021-08-27 15:15:00,136.72,136.83,136.66,136.81,24153.0,132.2816,132.388,132.2235,132.3687,24153.0
2021-08-27 15:20:00,136.8,136.81,136.72,136.73,22550.0,132.359,132.3687,132.2816,132.2913,22550.0
2021-08-27 15:25:00,136.74,136.77,136.56,136.56,41381.0,132.3009,132.33,132.1268,132.1268,41381.0
2021-08-27 15:30:00,136.56,136.67,136.37,136.39,66416.0,132.1268,132.2332,131.9429,131.9623,66416.0
2021-08-27 15:35:00,136.38,136.44,136.25,136.26,61589.0,131.9526,132.0107,131.8268,131.8365,61589.0
2021-08-27 15:40:00,136.27,136.42,136.21,136.32,65704.0,131.8462,131.9913,131.7881,131.8946,65704.0
2021-08-27 15:45:00,136.33,136.47,136.25,136.25,80292.0,131.9042,132.0397,131.8268,131.8268,80292.0
2021-08-27 15:50:00,136.26,136.87,136.26,136.63,157213.0,131.8365,132.4267,131.8365,132.1945,157213.0
2021-08-27 15:55:00,136.63,136.64,136.4,136.51,270963.0,132.1945,132.2042,131.972,132.0784,270963.0
2021-08-30 09:30:00,137.74,137.89,137.29,137.58,169805.0,133.2685,133.4136,132.8331,133.1137,169805.0
2021-08-30 09:35:00,137.66,137.67,136.58,137.3,102230.0,133.1911,133.2007,132.1461,132.8428,102230.0
2021-08-30 09:40:00,137.33,137.41,136.48,136.48,114068.0,132.8718,132.9492,132.0494,132.0494,114068.0
2021-08-30 09:45:00,136.49,137.43,136.36,136.93,92384.0,132.059,132.9685,131.9333,132.4848,92384.0
2021-08-30 09:50:00,136.93,137.6,136.81,137.33,47407.0,132.4848,133.133,132.3687,132.8718,47407.0
2021-08-30 09:55:00,137.43,137.66,137.3,137.48,46345.0,132.9685,133.1911,132.8428,133.0169,46345.0
2021-08-30 10:00:00,137.52,137.52,136.97,137.0,42914.0,133.0556,133.0556,132.5235,132.5525,42914.0
2021-08-30 10:05:00,137.02,137.27,136.82,136.88,36630.0,132.5718,132.8137,132.3783,132.4364,36630.0
2021-08-30 10:10:00,136.89,137.1,136.36,136.36,54018.0,132.4461,132.6492,131.9333,131.9333,54018.0
2021-08-30 10:15:00,136.35,136.71,136.34,136.69,62787.0,131.9236,132.2719,131.9139,132.2526,62787.0
2021-08-30 10:20:00,136.74,136.83,136.48,136.69,46754.0,132.3009,132.388,132.0494,132.2526,46754.0
2021-08-30 10:25:00,136.68,136.76,136.43,136.52,48367.0,132.2429,132.3203,132.001,132.0881,48367.0
2021-08-30 10:30:00,136.53,136.85,136.44,136.85,39346.0,132.0977,132.4074,132.0107,132.4074,39346.0
2021-08-30 10:35:00,136.81,136.85,136.13,136.34,61462.0,132.3687,132.4074,131.7107,131.9139,61462.0
2021-08-30 10:40:00,136.34,136.4,136.07,136.32,62480.0,131.9139,131.972,131.6527,131.8946,62480.0
2021-08-30 10:45:00,136.33,136.37,136.05,136.34,33875.0,131.9042,131.9429,131.6333,131.9139,33875.0
2021-08-30 10:50:00,136.33,136.42,136.2,136.35,48066.0,131.9042,131.9913,131.7785,131.9236,48066.0
2021-08-30 10:55:00,136.35,136.42,136.13,136.2,34479.0,131.9236,131.9913,131.7107,131.7785,34479.0
2021-08-30 11:00:00,136.21,136.28,135.83,135.95,54692.0,131.7881,131.8559,131.4205,131.5366,54692.0
2021-08-30 11:05:00,135.96,136.07,135.71,135.77,65358.0,131.5463,131.6527,131.3044,131.3624,65358.0
2021-08-30 11:10:00,135.76,136.0,135.73,135.76,36387.0,131.3527,131.585,131.3237,131.3527,36387.0
2021-08-30 11:15:00,135.78,135.81,135.38,135.39,63914.0,131.3721,131.4011,130.9851,130.9948,63914.0
2021-08-30 11:20:00,135.4,135.69,135.4,135.65,52280.0,131.0044,131.285,131.0044,131.2463,52280.0
2021-08-30 11:25:00,135.65,135.94,135.64,135.85,48265.0,131.2463,131.5269,131.2366,131.4398,48265.0
2021-08-30 11:30:00,135.85,136.14,135.81,136.04,47184.0,131.4398,131.7204,131.4011,131.6237,47184.0
2021-08-30 11:35:00,136.06,136.06,135.56,135.56,64158.0,131.643,131.643,131.1592,131.1592,64158.0
2021-08-30 11:40:00,135.58,135.85,135.42,135.85,52927.0,131.1786,131.4398,131.0238,131.4398,52927.0
2021-08-30 11:45:00,135.89,135.96,135.72,135.85,35829.0,131.4785,131.5463,131.314,131.4398,35829.0
2021-08-30 11:50:00,135.85,136.11,135.79,135.99,34608.0,131.4398,131.6914,131.3818,131.5753,34608.0
2021-08-30 11:55:00,136.0,136.25,136.0,136.2,46873.0,131.585,131.8268,131.585,131.7785,46873.0
2021-08-30 12:00:00,136.2,136.29,136.0,136.03,34647.0,131.7785,131.8655,131.585,131.614,34647.0
2021-08-30 12:05:00,136.06,136.19,135.95,136.14,17956.0,131.643,131.7688,131.5366,131.7204,17956.0
2021-08-30 12:10:00,136.18,136.22,136.09,136.15,21829.0,131.7591,131.7978,131.672,131.7301,21829.0
2021-08-30 12:15:00,136.14,136.3,136.02,136.05,22020.0,131.7204,131.8752,131.6043,131.6333,22020.0
2021-08-30 12:20:00,136.07,136.27,136.06,136.25,13686.0,131.6527,131.8462,131.643,131.8268,13686.0
2021-08-30 12:25:00,136.25,136.31,136.14,136.17,20699.0,131.8268,131.8849,131.7204,131.7494,20699.0
2021-08-30 12:30:00,136.2,136.33,136.19,136.25,15562.0,131.7785,131.9042,131.7688,131.8268,15562.0
2021-08-30 12:35:00,136.25,136.26,136.13,136.21,11784.0,131.8268,131.8365,131.7107,131.7881,11784.0
2021-08-30 12:40:00,136.22,136.24,136.04,136.04,14531.0,131.7978,131.8172,131.6237,131.6237,14531.0
2021-08-30 12:45:00,136.07,136.11,135.97,136.01,17259.0,131.6527,131.6914,131.5559,131.5946,17259.0
2021-08-30 12:50:00,135.99,136.09,135.94,136.04,17724.0,131.5753,131.672,131.5269,131.6237,17724.0
2021-08-30 12:55:00,136.06,136.09,136.03,136.06,7934.0,131.643,131.672,131.614,131.643,7934.0
2021-08-30 13:00:00,136.08,136.17,135.93,135.96,15793.0,131.6624,131.7494,131.5172,131.5463,15793.0
2021-08-30 13:05:00,135.96,136.14,135.96,136.12,17916.0,131.5463,131.7204,131.5463,131.7011,17916.0
2021-08-30 13:10:00,136.16,136.17,135.97,136.07,14898.0,131.7398,131.7494,131.5559,131.6527,14898.0
2021-08-30 13:15:00,136.07,136.3,136.0,136.1,83283.0,131.6527,131.8752,131.585,131.6817,83283.0
2021-08-30 13:20:00,136.12,136.26,136.09,136.19,30420.0,131.7011,131.8365,131.672,131.7688,30420.0
2021-08-30 13:25:00,136.19,136.35,136.19,136.29,19423.0,131.7688,131.9236,131.7688,131.8655,19423.0
2021-08-30 13:30:00,136.31,136.32,136.17,136.17,18016.0,131.8849,131.8946,131.7494,131.7494,18016.0
2021-08-30 13:35:00,136.16,136.21,136.1,136.19,8910.0,131.7398,131.7881,131.6817,131.7688,8910.0
2021-08-30 13:40:00,136.19,136.25,136.19,136.25,11656.0,131.7688,131.8268,131.7688,131.8268,11656.0
2021-08-30 13:45:00,136.25,136.36,136.15,136.24,12929.0,131.8268,131.9333,131.7301,131.8172,12929.0
2021-08-30 13:50:00,136.27,136.28,136.2,136.23,11094.0,131.8462,131.8559,131.7785,131.8075,11094.0
2021-08-30 13:55:00,136.22,136.26,136.15,136.17,14740.0,131.7978,131.8365,131.7301,131.7494,14740.0
2021-08-30 14:00:00,136.17,136.27,136.11,136.25,16679.0,131.7494,131.8462,131.6914,131.8268,16679.0
2021-08-30 14:05:00,136.27,136.3,135.93,136.12,115374.0,131.8462,131.8752,131.5172,131.7011,115374.0
2021-08-30 14:10:00,136.11,136.26,136.05,136.24,12319.0,131.6914,131.8365,131.6333,131.8172,12319.0
2021-08-30 14:15:00,136.24,136.27,136.2,136.2,15799.0,131.8172,131.8462,131.7785,131.7785,15799.0
2021-08-30 14:20:00,136.2,136.2,136.0,136.0,17310.0,131.7785,131.7785,131.585,131.585,17310.0
2021-08-30 14:25:00,136.0,136.13,135.96,136.09,17596.0,131.585,131.7107,131.5463,131.672,17596.0
2021-08-30 14:30:00,136.1,136.17,136.08,136.09,23582.0,131.6817,131.7494,131.6624,131.672,23582.0
2021-08-30 14:35:00,136.11,136.13,135.96,136.01,16765.0,131.6914,131.7107,131.5463,131.5946,16765.0
2021-08-30 14:40:00,136.04,136.24,136.04,136.17,12917.0,131.6237,131.8172,131.6237,131.7494,12917.0
2021-08-30 14:45:00,136.16,136.24,136.03,136.24,24142.0,131.7398,131.8172,131.614,131.8172,24142.0
2021-08-30 14:50:00,136.23,136.24,136.17,136.22,17367.0,131.8075,131.8172,131.7494,131.7978,17367.0
2021-08-30 14:55:00,136.21,136.23,136.1,136.15,29149.0,131.7881,131.8075,131.6817,131.7301,29149.0
2021-08-30 15:00:00,136.14,136.17,136.0,136.03,29542.0,131.7204,131.7494,131.585,131.614,29542.0
2021-08-30 15:05:00,136.03,136.13,136.02,136.09,22797.0,131.614,131.7107,131.6043,131.672,22797.0
2021-08-30 15:10:00,136.1,136.19,136.09,136.16,18126.0,131.6817,131.7688,131.672,131.7398,18126.0
2021-08-30 15:15:00,136.18,136.31,136.18,136.31,24686.0,131.7591,131.8849,131.7591,131.8849,24686.0
2021-08-30 15:20:00,136.29,136.3,136.08,136.1,46678.0,131.8655,131.8752,131.6624,131.6817,46678.0
2021-08-30 15:25:00,136.09,136.2,136.08,136.19,19178.0,131.672,131.7785,131.6624,131.7688,19178.0
2021-08-30 15:30:00,136.18,136.27,136.14,136.19,27659.0,131.7591,131.8462,131.7204,131.7688,27659.0
2021-08-30 15:35:00,136.2,136.31,136.15,136.24,34105.0,131.7785,131.8849,131.7301,131.8172,34105.0
2021-08-30 15:40:00,136.25,136.28,136.16,136.24,34005.0,131.8268,131.8559,131.7398,131.8172,34005.0
2021-08-30 15:45:00,136.25,136.26,136.1,136.11,51448.0,131.8268,131.8365,131.6817,131.6914,51448.0
2021-08-30 15:50:00,136.11,136.38,136.11,136.34,82623.0,131.6914,131.9526,131.6914,131.9139,82623.0
2021-08-30 15:55:00,136.33,136.35,135.93,136.05,155760.0,131.9042,131.9236,131.5172,131.6333,155760.0
2021-08-31 09:30:00,136.32,136.66,134.86,135.14,232145.0,131.8946,132.2235,130.482,130.7529,232145.0
2021-08-31 09:35:00,135.05,135.28,134.84,134.89,62584.0,130.6658,130.8883,130.4626,130.511,62584.0
2021-08-31 09:40:00,134.9,135.53,134.89,134.94,44298.0,130.5207,131.1302,130.511,130.5594,44298.0
2021-08-31 09:45:00,134.91,134.94,134.51,134.52,71137.0,130.5303,130.5594,130.1433,130.153,71137.0
2021-08-31 09:50:00,134.51,134.61,133.6,133.6,87895.0,130.1433,130.2401,129.2629,129.2629,87895.0
2021-08-31 09:55:00,133.62,134.46,133.61,133.74,67180.0,129.2822,130.0949,129.2725,129.3983,67180.0
2021-08-31 10:00:00,133.77,134.19,133.55,133.98,44339.0,129.4273,129.8337,129.2145,129.6305,44339.0
2021-08-31 10:05:00,133.97,134.37,133.76,134.24,55125.0,129.6209,130.0079,129.4177,129.8821,55125.0
2021-08-31 10:10:00,134.18,134.29,133.87,134.22,50348.0,129.824,129.9305,129.5241,129.8627,50348.0
2021-08-31 10:15:00,134.27,134.55,133.95,134.51,50303.0,129.9111,130.182,129.6015,130.1433,50303.0
2021-08-31 10:20:00,134.49,134.5,134.13,134.38,35856.0,130.124,130.1337,129.7757,130.0175,35856.0
2021-08-31 10:25:00,134.35,134.37,133.97,134.32,25832.0,129.9885,130.0079,129.6209,129.9595,25832.0
2021-08-31 10:30:00,134.32,134.54,134.02,134.33,35095.0,129.9595,130.1724,129.6692,129.9692,35095.0
2021-08-31 10:35:00,134.34,134.43,133.93,134.39,24430.0,129.9788,130.0659,129.5822,130.0272,24430.0
2021-08-31 10:40:00,134.41,134.5,134.29,134.44,40232.0,130.0466,130.1337,129.9305,130.0756,40232.0
2021-08-31 10:45:00,134.43,134.66,134.32,134.34,126054.0,130.0659,130.2885,129.9595,129.9788,126054.0
2021-08-31 10:50:00,134.35,134.35,133.8,133.91,49260.0,129.9885,129.9885,129.4564,129.5628,49260.0
2021-08-31 10:55:00,133.88,134.21,133.8,134.14,48348.0,129.5338,129.8531,129.4564,129.7853,48348.0
2021-08-31 11:00:00,134.12,134.18,133.9,133.93,46019.0,129.766,129.824,129.5531,129.5822,46019.0
2021-08-31 11:05:00,133.9,134.45,133.8,134.33,43047.0,129.5531,130.0853,129.4564,129.9692,43047.0
2021-08-31 11:10:00,134.32,134.41,134.19,134.31,72466.0,129.9595,130.0466,129.8337,129.9498,72466.0
2021-08-31 11:15:00,134.33,134.75,134.31,134.59,258176.0,129.9692,130.3755,129.9498,130.2207,258176.0
2021-08-31 11:20:00,134.57,134.82,134.45,134.62,51543.0,130.2014,130.4433,130.0853,130.2498,51543.0
2021-08-31 11:25:00,134.61,134.61,134.36,134.38,36566.0,130.2401,130.2401,129.9982,130.0175,36566.0
2021-08-31 11:30:00,134.43,134.69,134.43,134.68,17157.0,130.0659,130.3175,130.0659,130.3078,17157.0
2021-08-31 11:35:00,134.71,134.96,134.71,134.86,29360.0,130.3368,130.5787,130.3368,130.482,29360.0
2021-08-31 11:40:00,134.88,135.13,134.84,135.1,37080.0,130.5013,130.7432,130.4626,130.7142,37080.0
2021-08-31 11:45:00,135.12,135.12,134.92,134.99,27665.0,130.7335,130.7335,130.54,130.6077,27665.0
2021-08-31 11:50:00,135.0,135.12,134.95,135.09,24994.0,130.6174,130.7335,130.569,130.7045,24994.0
2021-08-31 11:55:00,135.08,135.14,134.92,135.05,20735.0,130.6948,130.7529,130.54,130.6658,20735.0
2021-08-31 12:00:00,135.05,135.2,135.0,135.14,17863.0,130.6658,130.8109,130.6174,130.7529,17863.0
2021-08-31 12:05:00,135.2,135.24,134.92,134.98,13520.0,130.8109,130.8496,130.54,130.5981,13520.0
2021-08-31 12:10:00,134.98,135.0,134.83,134.93,22642.0,130.5981,130.6174,130.4529,130.5497,22642.0
2021-08-31 12:15:00,134.95,134.95,134.77,134.78,14139.0,130.569,130.569,130.3949,130.4046,14139.0
2021-08-31 12:20:00,134.78,134.99,134.78,134.95,15721.0,130.4046,130.6077,130.4046,130.569,15721.0
2021-08-31 12:25:00,134.96,135.27,134.95,135.26,25258.0,130.5787,130.8787,130.569,130.869,25258.0
2021-08-31 12:30:00,135.27,135.33,135.03,135.19,22602.0,130.8787,130.9367,130.6464,130.8013,22602.0
2021-08-31 12:35:00,135.2,135.33,135.12,135.27,7413.0,130.8109,130.9367,130.7335,130.8787,7413.0
2021-08-31 12:40:00,135.26,135.27,135.07,135.1,28591.0,130.869,130.8787,130.6851,130.7142,28591.0
2021-08-31 12:45:00,135.11,135.21,135.07,135.17,22601.0,130.7238,130.8206,130.6851,130.7819,22601.0
2021-08-31 12:50:00,135.18,135.2,135.05,135.1,10323.0,130.7916,130.8109,130.6658,130.7142,10323.0
2021-08-31 12:55:00,135.09,135.2,135.08,135.2,12353.0,130.7045,130.8109,130.6948,130.8109,12353.0
2021-08-31 13:00:00,135.2,135.25,135.12,135.21,27400.0,130.8109,130.8593,130.7335,130.8206,27400.0
2021-08-31 13:05:00,135.19,135.19,134.93,134.97,13491.0,130.8013,130.8013,130.5497,130.5884,13491.0
2021-08-31 13:10:00,134.98,135.26,134.98,135.24,16553.0,130.5981,130.869,130.5981,130.8496,16553.0
2021-08-31 13:15:00,135.22,135.22,135.08,135.14,9469.0,130.8303,130.8303,130.6948,130.7529,9469.0
2021-08-31 13:20:00,135.13,135.14,135.0,135.03,22164.0,130.7432,130.7529,130.6174,130.6464,22164.0
2021-08-31 13:25:00,135.03,135.17,134.98,135.14,20622.0,130.6464,130.7819,130.5981,130.7529,20622.0
2021-08-31 13:30:00,135.13,135.14,134.98,134.98,9577.0,130.7432,130.7529,130.5981,130.5981,9577.0
2021-08-31 13:35:00,134.99,135.08,134.94,135.06,22625.0,130.6077,130.6948,130.5594,130.6755,22625.0
2021-08-31 13:40:00,135.07,135.07,134.98,135.06,22161.0,130.6851,130.6851,130.5981,130.6755,22161.0
2021-08-31 13:45:00,135.07,135.07,134.91,135.05,16315.0,130.6851,130.6851,130.5303,130.6658,16315.0
2021-08-31 13:50:00,135.07,135.15,135.03,135.1,11791.0,130.6851,130.7625,130.6464,130.7142,11791.0
2021-08-31 13:55:00,135.09,135.2,135.0,135.18,23441.0,130.7045,130.8109,130.6174,130.7916,23441.0
2021-08-31 14:00:00,135.18,135.23,135.14,135.21,19297.0,130.7916,130.84,130.7529,130.8206,19297.0
2021-08-31 14:05:00,135.21,135.29,135.07,135.18,15994.0,130.8206,130.898,130.6851,130.7916,15994.0
2021-08-31 14:10:00,135.19,135.23,135.1,135.15,29203.0,130.8013,130.84,130.7142,130.7625,29203.0
2021-08-31 14:15:00,135.15,135.32,135.15,135.29,17435.0,130.7625,130.927,130.7625,130.898,17435.0
2021-08-31 14:20:00,135.29,135.38,135.26,135.35,12915.0,130.898,130.9851,130.869,130.9561,12915.0
2021-08-31 14:25:00,135.36,135.41,135.29,135.3,18011.0,130.9657,131.0141,130.898,130.9077,18011.0
2021-08-31 14:30:00,135.32,135.44,135.32,135.4,20123.0,130.927,131.0431,130.927,131.0044,20123.0
2021-08-31 14:35:00,135.4,135.51,135.4,135.42,12981.0,131.0044,131.1109,131.0044,131.0238,12981.0
2021-08-31 14:40:00,135.44,135.54,135.43,135.46,11766.0,131.0431,131.1399,131.0335,131.0625,11766.0
2021-08-31 14:45:00,135.45,135.47,135.36,135.44,24529.0,131.0528,131.0722,130.9657,131.0431,24529.0
2021-08-31 14:50:00,135.44,135.46,135.34,135.34,21908.0,131.0431,131.0625,130.9464,130.9464,21908.0
2021-08-31 14:55:00,135.34,135.57,135.33,135.51,22808.0,130.9464,131.1689,130.9367,131.1109,22808.0
2021-08-31 15:00:00,135.53,135.53,135.38,135.41,13316.0,131.1302,131.1302,130.9851,131.0141,13316.0
2021-08-31 15:05:00,135.41,135.43,135.32,135.35,18134.0,131.0141,131.0335,130.927,130.9561,18134.0
2021-08-31 15:10:00,135.35,135.35,135.23,135.28,14000.0,130.9561,130.9561,130.84,130.8883,14000.0
2021-08-31 15:15:00,135.26,135.31,135.2,135.26,27870.0,130.869,130.9174,130.8109,130.869,27870.0
2021-08-31 15:20:00,135.25,135.29,135.09,135.25,34258.0,130.8593,130.898,130.7045,130.8593,34258.0
2021-08-31 15:25:00,135.26,135.27,135.06,135.16,23476.0,130.869,130.8787,130.6755,130.7722,23476.0
2021-08-31 15:30:00,135.15,135.21,135.03,135.16,30743.0,130.7625,130.8206,130.6464,130.7722,30743.0
2021-08-31 15:35:00,135.18,135.27,135.1,135.18,20285.0,130.7916,130.8787,130.7142,130.7916,20285.0
2021-08-31 15:40:00,135.19,135.31,135.12,135.25,36149.0,130.8013,130.9174,130.7335,130.8593,36149.0
2021-08-31 15:45:00,135.26,135.38,135.18,135.26,47875.0,130.869,130.9851,130.7916,130.869,47875.0
2021-08-31 15:50:00,135.24,135.42,135.12,135.18,125372.0,130.8496,131.0238,130.7335,130.7916,125372.0
2021-08-31 15:55:00,135.17,135.33,134.99,135.19,216723.0,130.7819,130.9367,130.6077,130.8013,216723.0
2021-09-01 09:30:00,135.8,136.04,135.12,135.36,222409.0,131.3914,131.6237,130.7335,130.9657,222409.0
2021-09-01 09:35:00,135.32,135.6,134.85,135.6,85524.0,130.927,131.1979,130.4723,131.1979,85524.0
2021-09-01 09:40:00,135.56,135.6,134.65,134.85,82876.0,131.1592,131.1979,130.2788,130.4723,82876.0
2021-09-01 09:45:00,134.88,135.31,134.85,135.06,66946.0,130.5013,130.9174,130.4723,130.6755,66946.0
2021-09-01 09:50:00,135.06,135.32,134.71,134.91,65493.0,130.6755,130.927,130.3368,130.5303,65493.0
2021-09-01 09:55:00,134.88,134.88,134.16,134.24,88452.0,130.5013,130.5013,129.8047,129.8821,88452.0
2021-09-01 10:00:00,134.27,134.93,134.22,134.58,101197.0,129.9111,130.5497,129.8627,130.2111,101197.0
2021-09-01 10:05:00,134.56,134.79,134.18,134.27,60633.0,130.1917,130.4142,129.824,129.9111,60633.0
2021-09-01 10:10:00,134.28,134.39,133.95,134.32,56895.0,129.9208,130.0272,129.6015,129.9595,56895.0
2021-09-01 10:15:00,134.29,134.64,134.27,134.43,41045.0,129.9305,130.2691,129.9111,130.0659,41045.0
2021-09-01 10:20:00,134.42,134.82,134.33,134.81,48772.0,130.0562,130.4433,129.9692,130.4336,48772.0
2021-09-01 10:25:00,134.81,135.13,134.79,135.09,55109.0,130.4336,130.7432,130.4142,130.7045,55109.0
2021-09-01 10:30:00,135.13,135.14,134.78,135.05,40488.0,130.7432,130.7529,130.4046,130.6658,40488.0
2021-09-01 10:35:00,135.01,135.03,134.71,135.02,43954.0,130.6271,130.6464,130.3368,130.6368,43954.0
2021-09-01 10:40:00,135.02,135.1,134.81,134.92,33006.0,130.6368,130.7142,130.4336,130.54,33006.0
2021-09-01 10:45:00,134.89,135.13,134.89,135.01,27042.0,130.511,130.7432,130.511,130.6271,27042.0
2021-09-01 10:50:00,135.0,135.13,134.94,135.01,25434.0,130.6174,130.7432,130.5594,130.6271,25434.0
2021-09-01 10:55:00,135.05,135.16,135.02,135.02,30228.0,130.6658,130.7722,130.6368,130.6368,30228.0
2021-09-01 11:00:00,135.04,135.19,134.85,134.86,45118.0,130.6561,130.8013,130.4723,130.482,45118.0
2021-09-01 11:05:00,134.86,135.07,134.72,134.94,30616.0,130.482,130.6851,130.3465,130.5594,30616.0
2021-09-01 11:10:00,134.97,135.11,134.9,135.0,29551.0,130.5884,130.7238,130.5207,130.6174,29551.0
2021-09-01 11:15:00,135.04,135.21,135.03,135.13,22135.0,130.6561,130.8206,130.6464,130.7432,22135.0
2021-09-01 11:20:00,135.14,135.2,134.97,134.97,36624.0,130.7529,130.8109,130.5884,130.5884,36624.0
2021-09-01 11:25:00,134.97,135.09,134.78,134.78,33200.0,130.5884,130.7045,130.4046,130.4046,33200.0
2021-09-01 11:30:00,134.81,134.86,134.63,134.7,22967.0,130.4336,130.482,130.2594,130.3272,22967.0
2021-09-01 11:35:00,134.66,134.73,134.45,134.5,30081.0,130.2885,130.3562,130.0853,130.1337,30081.0
2021-09-01 11:40:00,134.52,134.54,134.33,134.34,31532.0,130.153,130.1724,129.9692,129.9788,31532.0
2021-09-01 11:45:00,134.34,134.4,134.06,134.18,42659.0,129.9788,130.0369,129.7079,129.824,42659.0
2021-09-01 11:50:00,134.2,134.39,134.17,134.38,35278.0,129.8434,130.0272,129.8144,130.0175,35278.0
2021-09-01 11:55:00,134.38,134.57,134.36,134.48,35989.0,130.0175,130.2014,129.9982,130.1143,35989.0
2021-09-01 12:00:00,134.46,134.64,134.38,134.6,18118.0,130.0949,130.2691,130.0175,130.2304,18118.0
2021-09-01 12:05:00,134.62,134.75,134.61,134.73,22140.0,130.2498,130.3755,130.2401,130.3562,22140.0
2021-09-01 12:10:00,134.7,134.89,134.7,134.77,18389.0,130.3272,130.511,130.3272,130.3949,18389.0
2021-09-01 12:15:00,134.77,134.8,134.63,134.74,14949.0,130.3949,130.4239,130.2594,130.3659,14949.0
2021-09-01 12:20:00,134.75,134.82,134.68,134.82,24470.0,130.3755,130.4433,130.3078,130.4433,24470.0
2021-09-01 12:25:00,134.81,134.97,134.76,134.95,30543.0,130.4336,130.5884,130.3852,130.569,30543.0
2021-09-01 12:30:00,134.94,135.05,134.84,135.05,31134.0,130.5594,130.6658,130.4626,130.6658,31134.0
2021-09-01 12:35:00,135.04,135.17,134.98,135.02,25016.0,130.6561,130.7819,130.5981,130.6368,25016.0
2021-09-01 12:40:00,135.03,135.08,134.84,134.88,39599.0,130.6464,130.6948,130.4626,130.5013,39599.0
2021-09-01 12:45:00,134.88,134.91,134.81,134.89,19772.0,130.5013,130.5303,130.4336,130.511,19772.0
2021-09-01 12:50:00,134.89,134.94,134.75,134.77,20069.0,130.511,130.5594,130.3755,130.3949,20069.0
2021-09-01 12:55:00,134.78,134.89,134.7,134.82,31093.0,130.4046,130.511,130.3272,130.4433,31093.0
2021-09-01 13:00:00,134.82,134.85,134.71,134.75,13976.0,130.4433,130.4723,130.3368,130.3755,13976.0
2021-09-01 13:05:00,134.75,134.76,134.52,134.56,24462.0,130.3755,130.3852,130.153,130.1917,24462.0
2021-09-01 13:10:00,134.56,134.76,134.55,134.71,23550.0,130.1917,130.3852,130.182,130.3368,23550.0
2021-09-01 13:15:00,134.72,134.76,134.61,134.67,24362.0,130.3465,130.3852,130.2401,130.2981,24362.0
2021-09-01 13:20:00,134.66,134.71,134.6,134.62,9983.0,130.2885,130.3368,130.2304,130.2498,9983.0
2021-09-01 13:25:00,134.61,134.61,134.48,134.48,31369.0,130.2401,130.2401,130.1143,130.1143,31369.0
2021-09-01 13:30:00,134.47,134.56,134.43,134.54,35851.0,130.1046,130.1917,130.0659,130.1724,35851.0
2021-09-01 13:35:00,134.57,134.61,134.41,134.46,44877.0,130.2014,130.2401,130.0466,130.0949,44877.0
2021-09-01 13:40:00,134.46,134.61,134.38,134.46,33652.0,130.0949,130.2401,130.0175,130.0949,33652.0
2021-09-01 13:45:00,134.45,134.52,134.34,134.45,21344.0,130.0853,130.153,129.9788,130.0853,21344.0
2021-09-01 13:50:00,134.44,134.45,134.26,134.31,26459.0,130.0756,130.0853,129.9014,129.9498,26459.0
2021-09-01 13:55:00,134.32,134.4,134.17,134.19,40054.0,129.9595,130.0369,129.8144,129.8337,40054.0
2021-09-01 14:00:00,134.2,134.35,134.19,134.28,21161.0,129.8434,129.9885,129.8337,129.9208,21161.0
2021-09-01 14:05:00,134.3,134.3,134.12,134.14,25914.0,129.9401,129.9401,129.766,129.7853,25914.0
2021-09-01 14:10:00,134.14,134.17,134.03,134.09,37999.0,129.7853,129.8144,129.6789,129.737,37999.0
2021-09-01 14:15:00,134.1,134.19,134.08,134.09,16027.0,129.7466,129.8337,129.7273,129.737,16027.0
2021-09-01 14:20:00,134.09,134.15,134.04,134.09,16105.0,129.737,129.795,129.6886,129.737,16105.0
2021-09-01 14:25:00,134.13,134.23,134.12,134.23,15952.0,129.7757,129.8724,129.766,129.8724,15952.0
2021-09-01 14:30:00,134.23,134.28,133.94,133.94,39968.0,129.8724,129.9208,129.5918,129.5918,39968.0
2021-09-01 14:35:00,133.92,133.98,133.75,133.84,46158.0,129.5725,129.6305,129.408,129.4951,46158.0
2021-09-01 14:40:00,133.86,133.95,133.82,133.89,18381.0,129.5144,129.6015,129.4757,129.5435,18381.0
2021-09-01 14:45:00,133.9,133.99,133.83,133.85,33833.0,129.5531,129.6402,129.4854,129.5048,33833.0
2021-09-01 14:50:00,133.86,133.99,133.83,133.97,30672.0,129.5144,129.6402,129.4854,129.6209,30672.0
2021-09-01 14:55:00,133.96,134.09,133.96,134.0,26725.0,129.6112,129.737,129.6112,129.6499,26725.0
2021-09-01 15:00:00,133.99,133.99,133.79,133.9,30211.0,129.6402,129.6402,129.4467,129.5531,30211.0
2021-09-01 15:05:00,133.91,133.98,133.79,133.91,26309.0,129.5628,129.6305,129.4467,129.5628,26309.0
2021-09-01 15:10:00,133.89,133.99,133.82,133.93,26913.0,129.5435,129.6402,129.4757,129.5822,26913.0
2021-09-01 15:15:00,133.94,133.99,133.85,133.94,30062.0,129.5918,129.6402,129.5048,129.5918,30062.0
2021-09-01 15:20:00,133.96,134.1,133.93,134.04,37154.0,129.6112,129.7466,129.5822,129.6886,37154.0
2021-09-01 15:25:00,134.05,134.14,134.0,134.02,48127.0,129.6983,129.7853,129.6499,129.6692,48127.0
2021-09-01 15:30:00,134.03,134.13,133.97,134.04,45766.0,129.6789,129.7757,129.6209,129.6886,45766.0
2021-09-01 15:35:00,134.05,134.09,133.85,133.87,43231.0,129.6983,129.737,129.5048,129.5241,43231.0
2021-09-01 15:40:00,133.89,133.95,133.63,133.75,65977.0,129.5435,129.6015,129.2919,129.408,65977.0
2021-09-01 15:45:00,133.76,133.88,133.72,133.73,75505.0,129.4177,129.5338,129.379,129.3886,75505.0
2021-09-01 15:50:00,133.74,133.75,133.24,133.59,191279.0,129.3983,129.408,128.9146,129.2532,191279.0
2021-09-01 15:55:00,133.56,133.58,133.32,133.45,382675.0,129.2242,129.2435,128.992,129.1177,382675.0
2021-09-02 09:30:00,134.76,135.1,134.24,135.04,215625.0,130.3852,130.7142,129.8821,130.6561,215625.0
2021-09-02 09:35:00,135.01,135.18,134.4,135.17,92869.0,130.6271,130.7916,130.0369,130.7819,92869.0
2021-09-02 09:40:00,135.17,135.95,135.03,135.8,130112.0,130.7819,131.5366,130.6464,131.3914,130112.0
2021-09-02 09:45:00,135.8,135.82,135.33,135.37,105948.0,131.3914,131.4108,130.9367,130.9754,105948.0
2021-09-02 09:50:00,135.35,135.39,134.58,134.61,64042.0,130.9561,130.9948,130.2111,130.2401,64042.0
2021-09-02 09:55:00,134.6,134.97,134.42,134.74,56182.0,130.2304,130.5884,130.0562,130.3659,56182.0
2021-09-02 10:00:00,134.68,134.89,134.52,134.52,44402.0,130.3078,130.511,130.153,130.153,44402.0
2021-09-02 10:05:00,134.53,134.77,134.44,134.44,46931.0,130.1627,130.3949,130.0756,130.0756,46931.0
2021-09-02 10:10:00,134.41,134.52,134.17,134.19,85614.0,130.0466,130.153,129.8144,129.8337,85614.0
2021-09-02 10:15:00,134.19,134.45,134.12,134.29,49525.0,129.8337,130.0853,129.766,129.9305,49525.0
2021-09-02 10:20:00,134.31,134.59,134.27,134.46,36920.0,129.9498,130.2207,129.9111,130.0949,36920.0
2021-09-02 10:25:00,134.5,134.53,134.36,134.47,30064.0,130.1337,130.1627,129.9982,130.1046,30064.0
2021-09-02 10:30:00,134.49,134.91,134.41,134.87,73411.0,130.124,130.5303,130.0466,130.4916,73411.0
2021-09-02 10:35:00,134.86,134.89,134.47,134.54,51337.0,130.482,130.511,130.1046,130.1724,51337.0
2021-09-02 10:40:00,134.58,135.26,134.56,135.23,54038.0,130.2111,130.869,130.1917,130.84,54038.0
2021-09-02 10:45:00,135.19,135.25,135.01,135.16,45866.0,130.8013,130.8593,130.6271,130.7722,45866.0
2021-09-02 10:50:00,135.16,135.29,135.11,135.21,19516.0,130.7722,130.898,130.7238,130.8206,19516.0
2021-09-02 10:55:00,135.25,135.51,135.21,135.25,57505.0,130.8593,131.1109,130.8206,130.8593,57505.0
2021-09-02 11:00:00,135.25,135.57,135.25,135.31,34750.0,130.8593,131.1689,130.8593,130.9174,34750.0
2021-09-02 11:05:00,135.32,135.52,135.29,135.42,28775.0,130.927,131.1205,130.898,131.0238,28775.0
2021-09-02 11:10:00,135.42,135.42,135.12,135.21,46722.0,131.0238,131.0238,130.7335,130.8206,46722.0
2021-09-02 11:15:00,135.24,135.4,135.21,135.31,32463.0,130.8496,131.0044,130.8206,130.9174,32463.0
2021-09-02 11:20:00,135.33,135.5,135.33,135.38,44131.0,130.9367,131.1012,130.9367,130.9851,44131.0
2021-09-02 11:25:00,135.37,135.47,135.3,135.31,22214.0,130.9754,131.0722,130.9077,130.9174,22214.0
2021-09-02 11:30:00,135.33,135.39,135.24,135.36,19597.0,130.9367,130.9948,130.8496,130.9657,19597.0
2021-09-02 11:35:00,135.36,135.39,135.16,135.19,21971.0,130.9657,130.9948,130.7722,130.8013,21971.0
2021-09-02 11:40:00,135.18,135.42,135.15,135.32,26365.0,130.7916,131.0238,130.7625,130.927,26365.0
2021-09-02 11:45:00,135.31,135.36,135.19,135.26,17486.0,130.9174,130.9657,130.8013,130.869,17486.0
2021-09-02 11:50:00,135.21,135.21,134.97,135.02,42573.0,130.8206,130.8206,130.5884,130.6368,42573.0
2021-09-02 11:55:00,135.03,135.12,134.94,134.94,19229.0,130.6464,130.7335,130.5594,130.5594,19229.0
2021-09-02 12:00:00,134.99,135.02,134.85,134.86,41416.0,130.6077,130.6368,130.4723,130.482,41416.0
2021-09-02 12:05:00,134.89,134.91,134.77,134.81,32630.0,130.511,130.5303,130.3949,130.4336,32630.0
2021-09-02 12:10:00,134.81,134.85,134.7,134.74,24288.0,130.4336,130.4723,130.3272,130.3659,24288.0
2021-09-02 12:15:00,134.74,134.75,134.43,134.5,63119.0,130.3659,130.3755,130.0659,130.1337,63119.0
2021-09-02 12:20:00,134.52,134.74,134.52,134.61,35443.0,130.153,130.3659,130.153,130.2401,35443.0
2021-09-02 12:25:00,134.63,134.75,134.62,134.67,13572.0,130.2594,130.3755,130.2498,130.2981,13572.0
2021-09-02 12:30:00,134.67,134.77,134.58,134.6,25283.0,130.2981,130.3949,130.2111,130.2304,25283.0
2021-09-02 12:35:00,134.61,134.69,134.45,134.5,26049.0,130.2401,130.3175,130.0853,130.1337,26049.0
2021-09-02 12:40:00,134.51,134.72,134.46,134.69,23820.0,130.1433,130.3465,130.0949,130.3175,23820.0
2021-09-02 12:45:00,134.68,134.69,134.57,134.59,14619.0,130.3078,130.3175,130.2014,130.2207,14619.0
2021-09-02 12:50:00,134.6,134.72,134.57,134.72,29014.0,130.2304,130.3465,130.2014,130.3465,29014.0
2021-09-02 12:55:00,134.73,134.84,134.73,134.77,26275.0,130.3562,130.4626,130.3562,130.3949,26275.0
2021-09-02 13:00:00,134.77,134.8,134.65,134.72,23022.0,130.3949,130.4239,130.2788,130.3465,23022.0
2021-09-02 13:05:00,134.71,134.75,134.63,134.63,19684.0,130.3368,130.3755,130.2594,130.2594,19684.0
2021-09-02 13:10:00,134.65,134.66,134.43,134.45,29945.0,130.2788,130.2885,130.0659,130.0853,29945.0
2021-09-02 13:15:00,134.45,134.59,134.45,134.47,17435.0,130.0853,130.2207,130.0853,130.1046,17435.0
2021-09-02 13:20:00,134.47,134.58,134.34,134.46,23522.0,130.1046,130.2111,129.9788,130.0949,23522.0
2021-09-02 13:25:00,134.46,134.47,134.24,134.25,23315.0,130.0949,130.1046,129.8821,129.8918,23315.0
2021-09-02 13:30:00,134.25,134.43,134.25,134.4,39500.0,129.8918,130.0659,129.8918,130.0369,39500.0
2021-09-02 13:35:00,134.42,134.45,134.29,134.36,13654.0,130.0562,130.0853,129.9305,129.9982,13654.0
2021-09-02 13:40:00,134.37,134.44,134.23,134.32,22427.0,130.0079,130.0756,129.8724,129.9595,22427.0
2021-09-02 13:45:00,134.35,134.46,134.31,134.42,32602.0,129.9885,130.0949,129.9498,130.0562,32602.0
2021-09-02 13:50:00,134.42,134.44,134.33,134.42,32757.0,130.0562,130.0756,129.9692,130.0562,32757.0
2021-09-02 13:55:00,134.41,134.61,134.4,134.52,41804.0,130.0466,130.2401,130.0369,130.153,41804.0
2021-09-02 14:00:00,134.5,134.5,134.25,134.27,31627.0,130.1337,130.1337,129.8918,129.9111,31627.0
2021-09-02 14:05:00,134.27,134.32,134.09,134.32,42975.0,129.9111,129.9595,129.737,129.9595,42975.0
2021-09-02 14:10:00,134.31,134.35,134.16,134.23,21298.0,129.9498,129.9885,129.8047,129.8724,21298.0
2021-09-02 14:15:00,134.23,134.23,134.09,134.21,33225.0,129.8724,129.8724,129.737,129.8531,33225.0
2021-09-02 14:20:00,134.19,134.27,134.13,134.16,27872.0,129.8337,129.9111,129.7757,129.8047,27872.0
2021-09-02 14:25:00,134.13,134.23,134.05,134.05,25155.0,129.7757,129.8724,129.6983,129.6983,25155.0
2021-09-02 14:30:00,134.07,134.28,134.05,134.23,30503.0,129.7176,129.9208,129.6983,129.8724,30503.0
2021-09-02 14:35:00,134.25,134.26,134.08,134.14,23535.0,129.8918,129.9014,129.7273,129.7853,23535.0
2021-09-02 14:40:00,134.13,134.27,134.1,134.14,23277.0,129.7757,129.9111,129.7466,129.7853,23277.0
2021-09-02 14:45:00,134.13,134.25,134.12,134.22,29915.0,129.7757,129.8918,129.766,129.8627,29915.0
2021-09-02 14:50:00,134.22,134.28,134.15,134.17,20489.0,129.8627,129.9208,129.795,129.8144,20489.0
2021-09-02 14:55:00,134.17,134.4,134.17,134.34,22304.0,129.8144,130.0369,129.8144,129.9788,22304.0
2021-09-02 15:00:00,134.34,134.4,134.27,134.32,26536.0,129.9788,130.0369,129.9111,129.9595,26536.0
2021-09-02 15:05:00,134.31,134.34,134.2,134.21,37020.0,129.9498,129.9788,129.8434,129.8531,37020.0
2021-09-02 15:10:00,134.23,134.33,134.16,134.28,28125.0,129.8724,129.9692,129.8047,129.9208,28125.0
2021-09-02 15:15:00,134.27,134.33,134.24,134.28,29507.0,129.9111,129.9692,129.8821,129.9208,29507.0
2021-09-02 15:20:00,134.28,134.29,134.08,134.09,34060.0,129.9208,129.9305,129.7273,129.737,34060.0
2021-09-02 15:25:00,134.09,134.16,133.99,134.05,47228.0,129.737,129.8047,129.6402,129.6983,47228.0
2021-09-02 15:30:00,134.07,134.1,133.91,134.07,43763.0,129.7176,129.7466,129.5628,129.7176,43763.0
2021-09-02 15:35:00,134.07,134.13,133.88,134.05,48057.0,129.7176,129.7757,129.5338,129.6983,48057.0
2021-09-02 15:40:00,134.06,134.18,133.99,134.02,50685.0,129.7079,129.824,129.6402,129.6692,50685.0
2021-09-02 15:45:00,134.02,134.17,133.93,133.98,64471.0,129.6692,129.8144,129.5822,129.6305,64471.0
2021-09-02 15:50:00,134.03,134.36,133.99,134.34,95204.0,129.6789,129.9982,129.6402,129.9788,95204.0
2021-09-02 15:55:00,134.37,134.5,134.29,134.45,270576.0,130.0079,130.1337,129.9305,130.0853,270576.0
2021-09-03 09:30:00,133.86,134.4,133.34,134.28,146194.0,129.5144,130.0369,129.0113,129.9208,146194.0
2021-09-03 09:35:00,134.29,135.07,134.29,134.99,91026.0,129.9305,130.6851,129.9305,130.6077,91026.0
2021-09-03 09:40:00,135.03,135.28,134.66,135.23,50263.0,130.6464,130.8883,130.2885,130.84,50263.0
2021-09-03 09:45:00,135.22,135.68,135.03,135.51,73906.0,130.8303,131.2753,130.6464,131.1109,73906.0
2021-09-03 09:50:00,135.47,135.67,135.04,135.07,35313.0,131.0722,131.2657,130.6561,130.6851,35313.0
2021-09-03 09:55:00,135.11,135.93,135.11,135.91,45729.0,130.7238,131.5172,130.7238,131.4979,45729.0
2021-09-03 10:00:00,135.92,136.05,135.64,135.84,99727.0,131.5076,131.6333,131.2366,131.4301,99727.0
2021-09-03 10:05:00,135.81,135.91,135.43,135.44,72739.0,131.4011,131.4979,131.0335,131.0431,72739.0
2021-09-03 10:10:00,135.4,135.98,135.4,135.82,33845.0,131.0044,131.5656,131.0044,131.4108,33845.0
2021-09-03 10:15:00,135.78,135.79,135.41,135.5,25273.0,131.3721,131.3818,131.0141,131.1012,25273.0
2021-09-03 10:20:00,135.46,135.58,135.42,135.58,21186.0,131.0625,131.1786,131.0238,131.1786,21186.0
2021-09-03 10:25:00,135.55,135.67,135.39,135.58,27898.0,131.1496,131.2657,130.9948,131.1786,27898.0
2021-09-03 10:30:00,135.56,135.58,135.3,135.37,21270.0,131.1592,131.1786,130.9077,130.9754,21270.0
2021-09-03 10:35:00,135.34,135.35,134.87,134.88,38449.0,130.9464,130.9561,130.4916,130.5013,38449.0
2021-09-03 10:40:00,134.87,135.1,134.63,134.9,41957.0,130.4916,130.7142,130.2594,130.5207,41957.0
2021-09-03 10:45:00,134.88,135.01,134.79,134.93,33918.0,130.5013,130.6271,130.4142,130.5497,33918.0
2021-09-03 10:50:00,134.91,135.23,134.81,135.2,38393.0,130.5303,130.84,130.4336,130.8109,38393.0
2021-09-03 10:55:00,135.17,135.47,135.17,135.47,58352.0,130.7819,131.0722,130.7819,131.0722,58352.0
2021-09-03 11:00:00,135.47,135.73,135.46,135.69,31486.0,131.0722,131.3237,131.0625,131.285,31486.0
2021-09-03 11:05:00,135.72,136.02,135.72,135.96,66869.0,131.314,131.6043,131.314,131.5463,66869.0
2021-09-03 11:10:00,135.97,136.03,135.84,136.01,39732.0,131.5559,131.614,131.4301,131.5946,39732.0
2021-09-03 11:15:00,136.06,136.2,135.87,135.93,57543.0,131.643,131.7785,131.4592,131.5172,57543.0
2021-09-03 11:20:00,135.94,136.36,135.87,136.31,80540.0,131.5269,131.9333,131.4592,131.8849,80540.0
2021-09-03 11:25:00,136.31,136.43,136.21,136.32,67223.0,131.8849,132.001,131.7881,131.8946,67223.0
2021-09-03 11:30:00,136.33,136.43,135.96,136.03,48014.0,131.9042,132.001,131.5463,131.614,48014.0
2021-09-03 11:35:00,136.03,136.13,135.92,135.96,26085.0,131.614,131.7107,131.5076,131.5463,26085.0
2021-09-03 11:40:00,135.97,136.05,135.89,135.99,16559.0,131.5559,131.6333,131.4785,131.5753,16559.0
2021-09-03 11:45:00,136.0,136.02,135.65,135.66,16891.0,131.585,131.6043,131.2463,131.256,16891.0
2021-09-03 11:50:00,135.65,135.66,135.5,135.6,43150.0,131.2463,131.256,131.1012,131.1979,43150.0
2021-09-03 11:55:00,135.58,135.59,135.31,135.33,26029.0,131.1786,131.1883,130.9174,130.9367,26029.0
2021-09-03 12:00:00,135.32,135.37,135.18,135.34,40161.0,130.927,130.9754,130.7916,130.9464,40161.0
2021-09-03 12:05:00,135.34,135.51,135.27,135.46,36463.0,130.9464,131.1109,130.8787,131.0625,36463.0
2021-09-03 12:10:00,135.46,135.49,135.22,135.33,47784.0,131.0625,131.0915,130.8303,130.9367,47784.0
2021-09-03 12:15:00,135.33,135.33,135.12,135.24,21881.0,130.9367,130.9367,130.7335,130.8496,21881.0
2021-09-03 12:20:00,135.24,135.52,135.23,135.47,41589.0,130.8496,131.1205,130.84,131.0722,41589.0
2021-09-03 12:25:00,135.47,135.63,135.39,135.58,32492.0,131.0722,131.227,130.9948,131.1786,32492.0
2021-09-03 12:30:00,135.58,135.58,135.37,135.37,24717.0,131.1786,131.1786,130.9754,130.9754,24717.0
2021-09-03 12:35:00,135.34,135.44,135.28,135.31,12939.0,130.9464,131.0431,130.8883,130.9174,12939.0
2021-09-03 12:40:00,135.3,135.43,135.29,135.42,13259.0,130.9077,131.0335,130.898,131.0238,13259.0
2021-09-03 12:45:00,135.43,135.5,135.41,135.47,15199.0,131.0335,131.1012,131.0141,131.0722,15199.0
2021-09-03 12:50:00,135.46,135.46,135.34,135.44,7618.0,131.0625,131.0625,130.9464,131.0431,7618.0
2021-09-03 12:55:00,135.45,135.56,135.4,135.56,12025.0,131.0528,131.1592,131.0044,131.1592,12025.0
2021-09-03 13:00:00,135.59,135.63,135.54,135.6,9076.0,131.1883,131.227,131.1399,131.1979,9076.0
2021-09-03 13:05:00,135.6,135.64,135.48,135.5,13287.0,131.1979,131.2366,131.0818,131.1012,13287.0
2021-09-03 13:10:00,135.51,135.67,135.5,135.67,13212.0,131.1109,131.2657,131.1012,131.2657,13212.0
2021-09-03 13:15:00,135.66,135.74,135.63,135.69,15824.0,131.256,131.3334,131.227,131.285,15824.0
2021-09-03 13:20:00,135.7,135.77,135.63,135.64,11384.0,131.2947,131.3624,131.227,131.2366,11384.0
2021-09-03 13:25:00,135.65,135.66,135.55,135.57,13149.0,131.2463,131.256,131.1496,131.1689,13149.0
2021-09-03 13:30:00,135.58,135.63,135.51,135.51,7978.0,131.1786,131.227,131.1109,131.1109,7978.0
2021-09-03 13:35:00,135.52,135.54,135.46,135.5,8922.0,131.1205,131.1399,131.0625,131.1012,8922.0
2021-09-03 13:40:00,135.48,135.51,135.43,135.45,8028.0,131.0818,131.1109,131.0335,131.0528,8028.0
2021-09-03 13:45:00,135.46,135.56,135.44,135.51,15500.0,131.0625,131.1592,131.0431,131.1109,15500.0
2021-09-03 13:50:00,135.5,135.51,135.46,135.49,7735.0,131.1012,131.1109,131.0625,131.0915,7735.0
2021-09-03 13:55:00,135.48,135.62,135.47,135.59,18502.0,131.0818,131.2173,131.0722,131.1883,18502.0
2021-09-03 14:00:00,135.6,135.72,135.57,135.71,22169.0,131.1979,131.314,131.1689,131.3044,22169.0
2021-09-03 14:05:00,135.73,135.73,135.58,135.64,21166.0,131.3237,131.3237,131.1786,131.2366,21166.0
2021-09-03 14:10:00,135.67,135.69,135.58,135.63,22457.0,131.2657,131.285,131.1786,131.227,22457.0
2021-09-03 14:15:00,135.65,135.71,135.62,135.7,13604.0,131.2463,131.3044,131.2173,131.2947,13604.0
2021-09-03 14:20:00,135.69,135.7,135.54,135.55,14051.0,131.285,131.2947,131.1399,131.1496,14051.0
2021-09-03 14:25:00,135.56,135.56,135.46,135.56,21460.0,131.1592,131.1592,131.0625,131.1592,21460.0
2021-09-03 14:30:00,135.54,135.59,135.52,135.59,14293.0,131.1399,131.1883,131.1205,131.1883,14293.0
2021-09-03 14:35:00,135.6,135.65,135.49,135.53,22665.0,131.1979,131.2463,131.0915,131.1302,22665.0
2021-09-03 14:40:00,135.53,135.61,135.53,135.54,10989.0,131.1302,131.2076,131.1302,131.1399,10989.0
2021-09-03 14:45:00,135.53,135.55,135.45,135.46,29375.0,131.1302,131.1496,131.0528,131.0625,29375.0
2021-09-03 14:50:00,135.47,135.56,135.43,135.53,28190.0,131.0722,131.1592,131.0335,131.1302,28190.0
2021-09-03 14:55:00,135.53,135.59,135.53,135.57,18866.0,131.1302,131.1883,131.1302,131.1689,18866.0
2021-09-03 15:00:00,135.57,135.62,135.54,135.59,26531.0,131.1689,131.2173,131.1399,131.1883,26531.0
2021-09-03 15:05:00,135.59,135.64,135.56,135.57,27991.0,131.1883,131.2366,131.1592,131.1689,27991.0
2021-09-03 15:10:00,135.56,135.67,135.56,135.62,27122.0,131.1592,131.2657,131.1592,131.2173,27122.0
2021-09-03 15:15:00,135.61,135.7,135.57,135.57,25594.0,131.2076,131.2947,131.1689,131.1689,25594.0
2021-09-03 15:20:00,135.58,135.7,135.55,135.59,110141.0,131.1786,131.2947,131.1496,131.1883,110141.0
2021-09-03 15:25:00,135.58,135.63,135.51,135.59,33037.0,131.1786,131.227,131.1109,131.1883,33037.0
2021-09-03 15:30:00,135.58,135.72,135.57,135.71,33794.0,131.1786,131.314,131.1689,131.3044,33794.0
2021-09-03 15:35:00,135.7,135.72,135.59,135.62,26174.0,131.2947,131.314,131.1883,131.2173,26174.0
2021-09-03 15:40:00,135.63,135.65,135.51,135.55,58293.0,131.227,131.2463,131.1109,131.1496,58293.0
2021-09-03 15:45:00,135.54,135.61,135.5,135.53,50576.0,131.1399,131.2076,131.1012,131.1302,50576.0
2021-09-03 15:50:00,135.54,135.73,135.54,135.62,81155.0,131.1399,131.3237,131.1399,131.2173,81155.0
2021-09-03 15:55:00,135.62,135.84,135.55,135.83,273496.0,131.2173,131.4301,131.1496,131.4205,273496.0
2021-09-07 09:30:00,136.62,137.17,136.07,136.15,288405.0,132.1848,132.717,131.6527,131.7301,288405.0
2021-09-07 09:35:00,136.12,136.15,135.02,135.83,187598.0,131.7011,131.7301,130.6368,131.4205,187598.0
2021-09-07 09:40:00,135.85,135.94,135.19,135.5,47613.0,131.4398,131.5269,130.8013,131.1012,47613.0
2021-09-07 09:45:00,135.48,135.53,135.22,135.37,58971.0,131.0818,131.1302,130.8303,130.9754,58971.0
2021-09-07 09:50:00,135.35,135.48,135.07,135.09,72213.0,130.9561,131.0818,130.6851,130.7045,72213.0
2021-09-07 09:55:00,135.1,135.36,135.05,135.11,42381.0,130.7142,130.9657,130.6658,130.7238,42381.0
2021-09-07 10:00:00,135.08,135.12,134.18,134.49,162972.0,130.6948,130.7335,129.824,130.124,162972.0
2021-09-07 10:05:00,134.51,134.57,133.75,133.84,81443.0,130.1433,130.2014,129.408,129.4951,81443.0
2021-09-07 10:10:00,133.82,134.2,133.8,134.04,91733.0,129.4757,129.8434,129.4564,129.6886,91733.0
2021-09-07 10:15:00,134.1,134.43,134.09,134.37,42927.0,129.7466,130.0659,129.737,130.0079,42927.0
2021-09-07 10:20:00,134.38,134.61,134.24,134.41,40067.0,130.0175,130.2401,129.8821,130.0466,40067.0
2021-09-07 10:25:00,134.41,134.59,134.36,134.42,40804.0,130.0466,130.2207,129.9982,130.0562,40804.0
2021-09-07 10:30:00,134.4,134.67,134.26,134.65,74944.0,130.0369,130.2981,129.9014,130.2788,74944.0
2021-09-07 10:35:00,134.66,135.03,134.66,134.83,72425.0,130.2885,130.6464,130.2885,130.4529,72425.0
2021-09-07 10:40:00,134.85,135.15,134.85,135.07,26041.0,130.4723,130.7625,130.4723,130.6851,26041.0
2021-09-07 10:45:00,135.08,135.2,134.83,134.94,18976.0,130.6948,130.8109,130.4529,130.5594,18976.0
2021-09-07 10:50:00,134.96,135.35,134.94,135.28,42367.0,130.5787,130.9561,130.5594,130.8883,42367.0
2021-09-07 10:55:00,135.27,135.33,135.04,135.27,50705.0,130.8787,130.9367,130.6561,130.8787,50705.0
2021-09-07 11:00:00,135.24,135.43,135.11,135.18,71558.0,130.8496,131.0335,130.7238,130.7916,71558.0
2021-09-07 11:05:00,135.19,135.23,134.9,134.93,86322.0,130.8013,130.84,130.5207,130.5497,86322.0
2021-09-07 11:10:00,134.95,135.08,134.64,134.97,27397.0,130.569,130.6948,130.2691,130.5884,27397.0
2021-09-07 11:15:00,134.92,135.1,134.77,135.1,40361.0,130.54,130.7142,130.3949,130.7142,40361.0
2021-09-07 11:20:00,135.1,135.2,135.02,135.11,25977.0,130.7142,130.8109,130.6368,130.7238,25977.0
2021-09-07 11:25:00,135.08,135.28,134.88,135.19,30736.0,130.6948,130.8883,130.5013,130.8013,30736.0
2021-09-07 11:30:00,135.26,135.44,135.2,135.31,21548.0,130.869,131.0431,130.8109,130.9174,21548.0
2021-09-07 11:35:00,135.28,135.31,135.15,135.17,24247.0,130.8883,130.9174,130.7625,130.7819,24247.0
2021-09-07 11:40:00,135.19,135.24,135.11,135.14,33642.0,130.8013,130.8496,130.7238,130.7529,33642.0
2021-09-07 11:45:00,135.14,135.43,135.13,135.4,19440.0,130.7529,131.0335,130.7432,131.0044,19440.0
2021-09-07 11:50:00,135.41,135.41,135.23,135.28,16791.0,131.0141,131.0141,130.84,130.8883,16791.0
2021-09-07 11:55:00,135.27,135.45,135.24,135.26,31796.0,130.8787,131.0528,130.8496,130.869,31796.0
2021-09-07 12:00:00,135.27,135.45,135.2,135.43,49045.0,130.8787,131.0528,130.8109,131.0335,49045.0
2021-09-07 12:05:00,135.41,135.47,135.27,135.42,25457.0,131.0141,131.0722,130.8787,131.0238,25457.0
2021-09-07 12:10:00,135.42,135.44,135.24,135.3,70769.0,131.0238,131.0431,130.8496,130.9077,70769.0
2021-09-07 12:15:00,135.3,135.54,135.25,135.49,70040.0,130.9077,131.1399,130.8593,131.0915,70040.0
2021-09-07 12:20:00,135.48,135.6,135.42,135.5,31688.0,131.0818,131.1979,131.0238,131.1012,31688.0
2021-09-07 12:25:00,135.47,135.53,135.42,135.5,24173.0,131.0722,131.1302,131.0238,131.1012,24173.0
2021-09-07 12:30:00,135.5,135.65,135.45,135.5,23305.0,131.1012,131.2463,131.0528,131.1012,23305.0
2021-09-07 12:35:00,135.5,135.57,135.48,135.55,13168.0,131.1012,131.1689,131.0818,131.1496,13168.0
2021-09-07 12:40:00,135.56,135.63,135.53,135.62,20286.0,131.1592,131.227,131.1302,131.2173,20286.0
2021-09-07 12:45:00,135.64,135.79,135.64,135.69,17761.0,131.2366,131.3818,131.2366,131.285,17761.0
2021-09-07 12:50:00,135.69,135.69,135.56,135.61,20645.0,131.285,131.285,131.1592,131.2076,20645.0
2021-09-07 12:55:00,135.58,135.73,135.58,135.72,14323.0,131.1786,131.3237,131.1786,131.314,14323.0
2021-09-07 13:00:00,135.73,135.77,135.58,135.61,23400.0,131.3237,131.3624,131.1786,131.2076,23400.0
2021-09-07 13:05:00,135.6,135.65,135.5,135.53,16733.0,131.1979,131.2463,131.1012,131.1302,16733.0
2021-09-07 13:10:00,135.54,135.76,135.54,135.73,20530.0,131.1399,131.3527,131.1399,131.3237,20530.0
2021-09-07 13:15:00,135.75,135.76,135.67,135.69,8742.0,131.3431,131.3527,131.2657,131.285,8742.0
2021-09-07 13:20:00,135.68,135.8,135.66,135.69,17875.0,131.2753,131.3914,131.256,131.285,17875.0
2021-09-07 13:25:00,135.69,135.8,135.69,135.8,13541.0,131.285,131.3914,131.285,131.3914,13541.0
2021-09-07 13:30:00,135.81,135.97,135.81,135.86,27125.0,131.4011,131.5559,131.4011,131.4495,27125.0
2021-09-07 13:35:00,135.87,135.89,135.81,135.86,14521.0,131.4592,131.4785,131.4011,131.4495,14521.0
2021-09-07 13:40:00,135.86,135.9,135.79,135.82,22232.0,131.4495,131.4882,131.3818,131.4108,22232.0
2021-09-07 13:45:00,135.81,135.92,135.79,135.85,46434.0,131.4011,131.5076,131.3818,131.4398,46434.0
2021-09-07 13:50:00,135.87,135.95,135.83,135.9,28007.0,131.4592,131.5366,131.4205,131.4882,28007.0
2021-09-07 13:55:00,135.9,135.93,135.83,135.89,35622.0,131.4882,131.5172,131.4205,131.4785,35622.0
2021-09-07 14:00:00,135.88,135.93,135.84,135.89,23221.0,131.4689,131.5172,131.4301,131.4785,23221.0
2021-09-07 14:05:00,135.9,135.94,135.83,135.88,44824.0,131.4882,131.5269,131.4205,131.4689,44824.0
2021-09-07 14:10:00,135.91,135.94,135.84,135.9,13074.0,131.4979,131.5269,131.4301,131.4882,13074.0
2021-09-07 14:15:00,135.9,135.97,135.85,135.91,34423.0,131.4882,131.5559,131.4398,131.4979,34423.0
2021-09-07 14:20:00,135.88,136.0,135.86,135.95,28118.0,131.4689,131.585,131.4495,131.5366,28118.0
2021-09-07 14:25:00,135.95,136.03,135.9,136.02,48564.0,131.5366,131.614,131.4882,131.6043,48564.0
2021-09-07 14:30:00,136.01,136.25,135.98,136.21,33029.0,131.5946,131.8268,131.5656,131.7881,33029.0
2021-09-07 14:35:00,136.19,136.19,136.04,136.12,16356.0,131.7688,131.7688,131.6237,131.7011,16356.0
2021-09-07 14:40:00,136.11,136.32,136.11,136.31,39855.0,131.6914,131.8946,131.6914,131.8849,39855.0
2021-09-07 14:45:00,136.31,136.34,136.17,136.21,49309.0,131.8849,131.9139,131.7494,131.7881,49309.0
2021-09-07 14:50:00,136.2,136.21,136.04,136.1,33410.0,131.7785,131.7881,131.6237,131.6817,33410.0
2021-09-07 14:55:00,136.11,136.25,136.1,136.25,20791.0,131.6914,131.8268,131.6817,131.8268,20791.0
2021-09-07 15:00:00,136.25,136.42,136.19,136.42,37235.0,131.8268,131.9913,131.7688,131.9913,37235.0
2021-09-07 15:05:00,136.42,136.51,136.41,136.49,78490.0,131.9913,132.0784,131.9816,132.059,78490.0
2021-09-07 15:10:00,136.5,136.52,136.45,136.49,48268.0,132.0687,132.0881,132.0203,132.059,48268.0
2021-09-07 15:15:00,136.49,136.54,136.26,136.3,32525.0,132.059,132.1074,131.8365,131.8752,32525.0
2021-09-07 15:20:00,136.3,136.35,136.22,136.33,38772.0,131.8752,131.9236,131.7978,131.9042,38772.0
2021-09-07 15:25:00,136.32,136.38,136.13,136.17,33019.0,131.8946,131.9526,131.7107,131.7494,33019.0
2021-09-07 15:30:00,136.16,136.23,136.06,136.15,56414.0,131.7398,131.8075,131.643,131.7301,56414.0
2021-09-07 15:35:00,136.15,136.25,136.13,136.2,35167.0,131.7301,131.8268,131.7107,131.7785,35167.0
2021-09-07 15:40:00,136.2,136.37,136.19,136.32,52458.0,131.7785,131.9429,131.7688,131.8946,52458.0
2021-09-07 15:45:00,136.31,136.34,136.17,136.21,44117.0,131.8849,131.9139,131.7494,131.7881,44117.0
2021-09-07 15:50:00,136.15,136.49,136.15,136.43,137095.0,131.7301,132.059,131.7301,132.001,137095.0
2021-09-07 15:55:00,136.42,136.53,136.27,136.5,298445.0,131.9913,132.0977,131.8462,132.0687,298445.0
2021-09-08 09:30:00,135.94,136.13,134.83,134.83,217847.0,131.5269,131.7107,130.4529,130.4529,217847.0
2021-09-08 09:35:00,134.86,135.24,134.82,135.04,189063.0,130.482,130.8496,130.4433,130.6561,189063.0
2021-09-08 09:40:00,135.02,135.08,134.42,134.57,126826.0,130.6368,130.6948,130.0562,130.2014,126826.0
2021-09-08 09:45:00,134.59,135.01,134.59,134.75,120777.0,130.2207,130.6271,130.2207,130.3755,120777.0
2021-09-08 09:50:00,134.73,134.75,133.61,133.94,153271.0,130.3562,130.3755,129.2725,129.5918,153271.0
2021-09-08 09:55:00,133.93,134.4,133.7,134.35,100732.0,129.5822,130.0369,129.3596,129.9885,100732.0
2021-09-08 10:00:00,134.33,134.36,133.64,134.06,74656.0,129.9692,129.9982,129.3016,129.7079,74656.0
2021-09-08 10:05:00,134.03,134.5,133.94,134.5,100891.0,129.6789,130.1337,129.5918,130.1337,100891.0
2021-09-08 10:10:00,134.51,134.56,134.22,134.48,55486.0,130.1433,130.1917,129.8627,130.1143,55486.0
2021-09-08 10:15:00,134.48,134.62,134.21,134.62,65863.0,130.1143,130.2498,129.8531,130.2498,65863.0
2021-09-08 10:20:00,134.63,134.78,134.52,134.68,47963.0,130.2594,130.4046,130.153,130.3078,47963.0
2021-09-08 10:25:00,134.68,134.75,134.37,134.75,60770.0,130.3078,130.3755,130.0079,130.3755,60770.0
2021-09-08 10:30:00,134.7,134.72,134.02,134.03,131723.0,130.3272,130.3465,129.6692,129.6789,131723.0
2021-09-08 10:35:00,134.0,134.03,133.63,133.79,70398.0,129.6499,129.6789,129.2919,129.4467,70398.0
2021-09-08 10:40:00,133.79,133.8,133.43,133.49,64068.0,129.4467,129.4564,129.0984,129.1564,64068.0
2021-09-08 10:45:00,133.49,133.77,133.31,133.66,62046.0,129.1564,129.4273,128.9823,129.3209,62046.0
2021-09-08 10:50:00,133.65,133.69,132.73,132.8,127139.0,129.3112,129.3499,128.4211,128.4888,127139.0
2021-09-08 10:55:00,132.74,133.1,132.67,132.87,81245.0,128.4308,128.7791,128.3631,128.5566,81245.0
2021-09-08 11:00:00,132.84,133.43,132.84,133.39,88888.0,128.5275,129.0984,128.5275,129.0597,88888.0
2021-09-08 11:05:00,133.41,133.56,133.22,133.34,46438.0,129.079,129.2242,128.8952,129.0113,46438.0
2021-09-08 11:10:00,133.36,133.49,132.9,132.95,89852.0,129.0307,129.1564,128.5856,128.634,89852.0
2021-09-08 11:15:00,132.95,133.2,132.81,133.12,83408.0,128.634,128.8759,128.4985,128.7985,83408.0
2021-09-08 11:20:00,133.1,133.31,132.84,133.17,48354.0,128.7791,128.9823,128.5275,128.8468,48354.0
2021-09-08 11:25:00,133.15,133.16,132.9,132.96,67300.0,128.8275,128.8372,128.5856,128.6436,67300.0
2021-09-08 11:30:00,132.97,133.09,132.58,132.67,63453.0,128.6533,128.7694,128.276,128.3631,63453.0
2021-09-08 11:35:00,132.66,132.83,132.51,132.53,51691.0,128.3534,128.5179,128.2083,128.2276,51691.0
2021-09-08 11:40:00,132.53,132.74,132.41,132.46,42367.0,128.2276,128.4308,128.1115,128.1599,42367.0
2021-09-08 11:45:00,132.46,132.57,132.01,132.04,61542.0,128.1599,128.2663,127.7245,127.7535,61542.0
2021-09-08 11:50:00,132.02,132.04,131.75,131.86,73442.0,127.7342,127.7535,127.4729,127.5794,73442.0
2021-09-08 11:55:00,131.85,132.13,131.79,132.06,45123.0,127.5697,127.8406,127.5116,127.7729,45123.0
2021-09-08 12:00:00,132.04,132.64,131.96,132.23,45435.0,127.7535,128.334,127.6761,127.9373,45435.0
2021-09-08 12:05:00,132.25,132.46,132.25,132.33,47187.0,127.9567,128.1599,127.9567,128.0341,47187.0
2021-09-08 12:10:00,132.33,132.44,132.12,132.31,97678.0,128.0341,128.1405,127.8309,128.0147,97678.0
2021-09-08 12:15:00,132.29,132.52,132.23,132.52,39393.0,127.9954,128.2179,127.9373,128.2179,39393.0
2021-09-08 12:20:00,132.5,132.51,132.34,132.41,33810.0,128.1986,128.2083,128.0438,128.1115,33810.0
2021-09-08 12:25:00,132.41,132.58,132.38,132.58,26331.0,128.1115,128.276,128.0825,128.276,26331.0
2021-09-08 12:30:00,132.58,132.58,132.31,132.54,36643.0,128.276,128.276,128.0147,128.2373,36643.0
2021-09-08 12:35:00,132.55,132.6,132.42,132.48,32823.0,128.247,128.2953,128.1212,128.1792,32823.0
2021-09-08 12:40:00,132.46,132.59,132.4,132.51,18092.0,128.1599,128.2857,128.1018,128.2083,18092.0
2021-09-08 12:45:00,132.5,132.5,132.26,132.45,41970.0,128.1986,128.1986,127.9664,128.1502,41970.0
2021-09-08 12:50:00,132.47,132.47,132.29,132.43,15494.0,128.1696,128.1696,127.9954,128.1309,15494.0
2021-09-08 12:55:00,132.4,132.51,132.25,132.3,34637.0,128.1018,128.2083,127.9567,128.0051,34637.0
2021-09-08 13:00:00,132.27,132.53,132.27,132.38,24728.0,127.976,128.2276,127.976,128.0825,24728.0
2021-09-08 13:05:00,132.38,132.46,132.2,132.23,54034.0,128.0825,128.1599,127.9083,127.9373,54034.0
2021-09-08 13:10:00,132.24,132.36,132.19,132.34,24478.0,127.947,128.0631,127.8986,128.0438,24478.0
2021-09-08 13:15:00,132.34,132.47,132.22,132.45,35041.0,128.0438,128.1696,127.9277,128.1502,35041.0
2021-09-08 13:20:00,132.45,132.48,132.34,132.38,25734.0,128.1502,128.1792,128.0438,128.0825,25734.0
2021-09-08 13:25:00,132.38,132.52,132.34,132.52,17016.0,128.0825,128.2179,128.0438,128.2179,17016.0
2021-09-08 13:30:00,132.54,132.61,132.43,132.51,34072.0,128.2373,128.305,128.1309,128.2083,34072.0
2021-09-08 13:35:00,132.53,132.54,132.36,132.43,40999.0,128.2276,128.2373,128.0631,128.1309,40999.0
2021-09-08 13:40:00,132.41,132.43,132.21,132.22,49929.0,128.1115,128.1309,127.918,127.9277,49929.0
2021-09-08 13:45:00,132.24,132.25,132.1,132.15,43507.0,127.947,127.9567,127.8116,127.8599,43507.0
2021-09-08 13:50:00,132.16,132.35,132.16,132.31,41756.0,127.8696,128.0534,127.8696,128.0147,41756.0
2021-09-08 13:55:00,132.3,132.41,132.25,132.38,47355.0,128.0051,128.1115,127.9567,128.0825,47355.0
2021-09-08 14:00:00,132.39,133.0,132.39,132.84,83486.0,128.0921,128.6823,128.0921,128.5275,83486.0
2021-09-08 14:05:00,132.83,132.94,132.74,132.9,41829.0,128.5179,128.6243,128.4308,128.5856,41829.0
2021-09-08 14:10:00,132.91,133.04,132.8,132.99,63992.0,128.5953,128.721,128.4888,128.6727,63992.0
2021-09-08 14:15:00,132.99,133.01,132.8,132.85,34361.0,128.6727,128.692,128.4888,128.5372,34361.0
2021-09-08 14:20:00,132.85,132.86,132.71,132.75,21349.0,128.5372,128.5469,128.4018,128.4405,21349.0
2021-09-08 14:25:00,132.76,132.87,132.73,132.83,19192.0,128.4501,128.5566,128.4211,128.5179,19192.0
2021-09-08 14:30:00,132.82,132.89,132.75,132.86,25250.0,128.5082,128.5759,128.4405,128.5469,25250.0
2021-09-08 14:35:00,132.86,132.88,132.77,132.83,15989.0,128.5469,128.5662,128.4598,128.5179,15989.0
2021-09-08 14:40:00,132.84,132.84,132.69,132.8,20515.0,128.5275,128.5275,128.3824,128.4888,20515.0
2021-09-08 14:45:00,132.81,132.87,132.71,132.83,31256.0,128.4985,128.5566,128.4018,128.5179,31256.0
2021-09-08 14:50:00,132.84,132.91,132.81,132.88,30519.0,128.5275,128.5953,128.4985,128.5662,30519.0
2021-09-08 14:55:00,132.87,133.2,132.84,133.16,35967.0,128.5566,128.8759,128.5275,128.8372,35967.0
2021-09-08 15:00:00,133.17,133.17,133.05,133.13,25145.0,128.8468,128.8468,128.7307,128.8081,25145.0
2021-09-08 15:05:00,133.15,133.18,133.03,133.1,28121.0,128.8275,128.8565,128.7114,128.7791,28121.0
2021-09-08 15:10:00,133.11,133.34,133.09,133.31,21315.0,128.7888,129.0113,128.7694,128.9823,21315.0
2021-09-08 15:15:00,133.31,133.34,133.27,133.31,24570.0,128.9823,129.0113,128.9436,128.9823,24570.0
2021-09-08 15:20:00,133.3,133.42,133.29,133.3,43312.0,128.9726,129.0887,128.9629,128.9726,43312.0
2021-09-08 15:25:00,133.3,133.34,133.23,133.28,37593.0,128.9726,129.0113,128.9049,128.9533,37593.0
2021-09-08 15:30:00,133.28,133.46,133.26,133.39,47662.0,128.9533,129.1274,128.9339,129.0597,47662.0
2021-09-08 15:35:00,133.38,133.46,133.3,133.39,43329.0,129.05,129.1274,128.9726,129.0597,43329.0
2021-09-08 15:40:00,133.38,133.54,133.3,133.5,54643.0,129.05,129.2048,128.9726,129.1661,54643.0
2021-09-08 15:45:00,133.47,133.57,133.41,133.42,55355.0,129.1371,129.2338,129.079,129.0887,55355.0
2021-09-08 15:50:00,133.43,133.75,133.42,133.71,108693.0,129.0984,129.408,129.0887,129.3693,108693.0
2021-09-08 15:55:00,133.72,133.72,133.4,133.58,346292.0,129.379,129.379,129.0694,129.2435,346292.0
2021-09-09 09:30:00,133.03,133.66,132.91,133.61,132198.0,128.7114,129.3209,128.5953,129.2725,132198.0
2021-09-09 09:35:00,133.7,134.6,133.59,134.49,67255.0,129.3596,130.2304,129.2532,130.124,67255.0
2021-09-09 09:40:00,134.52,135.16,134.3,134.44,118371.0,130.153,130.7722,129.9401,130.0756,118371.0
2021-09-09 09:45:00,134.45,134.57,134.07,134.13,62589.0,130.0853,130.2014,129.7176,129.7757,62589.0
2021-09-09 09:50:00,134.15,134.27,133.69,134.01,65646.0,129.795,129.9111,129.3499,129.6596,65646.0
2021-09-09 09:55:00,134.02,134.09,133.32,133.38,66786.0,129.6692,129.737,128.992,129.05,66786.0
2021-09-09 10:00:00,133.48,133.91,133.4,133.64,51336.0,129.1468,129.5628,129.0694,129.3016,51336.0
2021-09-09 10:05:00,133.65,134.03,133.59,133.62,46196.0,129.3112,129.6789,129.2532,129.2822,46196.0
2021-09-09 10:10:00,133.64,133.86,133.4,133.83,35908.0,129.3016,129.5144,129.0694,129.4854,35908.0
2021-09-09 10:15:00,133.83,133.86,133.32,133.44,31129.0,129.4854,129.5144,128.992,129.1081,31129.0
2021-09-09 10:20:00,133.41,133.58,133.34,133.49,40906.0,129.079,129.2435,129.0113,129.1564,40906.0
2021-09-09 10:25:00,133.5,133.54,133.29,133.48,37496.0,129.1661,129.2048,128.9629,129.1468,37496.0
2021-09-09 10:30:00,133.5,133.72,133.43,133.56,43326.0,129.1661,129.379,129.0984,129.2242,43326.0
2021-09-09 10:35:00,133.53,133.67,133.46,133.5,23437.0,129.1951,129.3306,129.1274,129.1661,23437.0
2021-09-09 10:40:00,133.51,133.59,133.22,133.25,45030.0,129.1758,129.2532,128.8952,128.9242,45030.0
2021-09-09 10:45:00,133.29,133.83,133.27,133.55,66912.0,128.9629,129.4854,128.9436,129.2145,66912.0
2021-09-09 10:50:00,133.56,133.93,133.53,133.88,18458.0,129.2242,129.5822,129.1951,129.5338,18458.0
2021-09-09 10:55:00,133.9,134.06,133.78,133.83,30688.0,129.5531,129.7079,129.437,129.4854,30688.0
2021-09-09 11:00:00,133.87,134.12,133.84,134.05,33018.0,129.5241,129.766,129.4951,129.6983,33018.0
2021-09-09 11:05:00,134.06,134.32,134.02,134.32,43412.0,129.7079,129.9595,129.6692,129.9595,43412.0
2021-09-09 11:10:00,134.33,134.5,134.29,134.41,48011.0,129.9692,130.1337,129.9305,130.0466,48011.0
2021-09-09 11:15:00,134.41,134.5,134.23,134.28,38288.0,130.0466,130.1337,129.8724,129.9208,38288.0
2021-09-09 11:20:00,134.34,134.56,134.22,134.5,40954.0,129.9788,130.1917,129.8627,130.1337,40954.0
2021-09-09 11:25:00,134.5,134.51,134.08,134.15,44880.0,130.1337,130.1433,129.7273,129.795,44880.0
2021-09-09 11:30:00,134.13,134.3,134.12,134.26,25417.0,129.7757,129.9401,129.766,129.9014,25417.0
2021-09-09 11:35:00,134.25,134.5,134.23,134.42,17498.0,129.8918,130.1337,129.8724,130.0562,17498.0
2021-09-09 11:40:00,134.45,134.48,134.26,134.4,15892.0,130.0853,130.1143,129.9014,130.0369,15892.0
2021-09-09 11:45:00,134.35,134.39,134.22,134.24,12698.0,129.9885,130.0272,129.8627,129.8821,12698.0
2021-09-09 11:50:00,134.24,134.35,134.2,134.23,20458.0,129.8821,129.9885,129.8434,129.8724,20458.0
2021-09-09 11:55:00,134.23,134.49,134.23,134.49,52043.0,129.8724,130.124,129.8724,130.124,52043.0
2021-09-09 12:00:00,134.5,134.91,134.5,134.9,44453.0,130.1337,130.5303,130.1337,130.5207,44453.0
2021-09-09 12:05:00,134.91,135.36,134.9,135.27,66816.0,130.5303,130.9657,130.5207,130.8787,66816.0
2021-09-09 12:10:00,135.27,135.27,135.07,135.16,39722.0,130.8787,130.8787,130.6851,130.7722,39722.0
2021-09-09 12:15:00,135.15,135.18,134.78,135.1,30733.0,130.7625,130.7916,130.4046,130.7142,30733.0
2021-09-09 12:20:00,135.12,135.4,135.12,135.23,59890.0,130.7335,131.0044,130.7335,130.84,59890.0
2021-09-09 12:25:00,135.25,135.31,135.21,135.3,27214.0,130.8593,130.9174,130.8206,130.9077,27214.0
2021-09-09 12:30:00,135.32,135.38,135.21,135.37,63842.0,130.927,130.9851,130.8206,130.9754,63842.0
2021-09-09 12:35:00,135.39,135.79,135.38,135.72,157074.0,130.9948,131.3818,130.9851,131.314,157074.0
2021-09-09 12:40:00,135.74,135.75,135.57,135.69,54295.0,131.3334,131.3431,131.1689,131.285,54295.0
2021-09-09 12:45:00,135.69,135.73,135.58,135.61,32915.0,131.285,131.3237,131.1786,131.2076,32915.0
2021-09-09 12:50:00,135.62,135.75,135.61,135.74,24183.0,131.2173,131.3431,131.2076,131.3334,24183.0
2021-09-09 12:55:00,135.74,135.74,135.45,135.46,30254.0,131.3334,131.3334,131.0528,131.0625,30254.0
2021-09-09 13:00:00,135.46,135.62,135.4,135.48,14024.0,131.0625,131.2173,131.0044,131.0818,14024.0
2021-09-09 13:05:00,135.48,135.52,135.38,135.39,13500.0,131.0818,131.1205,130.9851,130.9948,13500.0
2021-09-09 13:10:00,135.4,135.48,135.34,135.38,18218.0,131.0044,131.0818,130.9464,130.9851,18218.0
2021-09-09 13:15:00,135.38,135.48,135.3,135.37,48680.0,130.9851,131.0818,130.9077,130.9754,48680.0
2021-09-09 13:20:00,135.36,135.36,134.62,134.82,63908.0,130.9657,130.9657,130.2498,130.4433,63908.0
2021-09-09 13:25:00,134.84,134.84,134.68,134.8,10276.0,130.4626,130.4626,130.3078,130.4239,10276.0
2021-09-09 13:30:00,134.78,134.78,134.52,134.64,39267.0,130.4046,130.4046,130.153,130.2691,39267.0
2021-09-09 13:35:00,134.6,134.75,134.5,134.58,23960.0,130.2304,130.3755,130.1337,130.2111,23960.0
2021-09-09 13:40:00,134.59,134.68,134.43,134.47,22057.0,130.2207,130.3078,130.0659,130.1046,22057.0
2021-09-09 13:45:00,134.47,134.76,134.46,134.74,45593.0,130.1046,130.3852,130.0949,130.3659,45593.0
2021-09-09 13:50:00,134.75,134.75,134.59,134.71,23721.0,130.3755,130.3755,130.2207,130.3368,23721.0
2021-09-09 13:55:00,134.7,134.9,134.62,134.9,111122.0,130.3272,130.5207,130.2498,130.5207,111122.0
2021-09-09 14:00:00,134.89,135.21,134.69,134.69,132753.0,130.511,130.8206,130.3175,130.3175,132753.0
2021-09-09 14:05:00,134.7,135.07,134.7,135.05,35924.0,130.3272,130.6851,130.3272,130.6658,35924.0
2021-09-09 14:10:00,135.05,135.09,134.91,135.04,48675.0,130.6658,130.7045,130.5303,130.6561,48675.0
2021-09-09 14:15:00,135.04,135.08,134.95,135.03,17130.0,130.6561,130.6948,130.569,130.6464,17130.0
2021-09-09 14:20:00,135.01,135.09,134.95,135.04,22136.0,130.6271,130.7045,130.569,130.6561,22136.0
2021-09-09 14:25:00,135.06,135.15,135.03,135.05,9085.0,130.6755,130.7625,130.6464,130.6658,9085.0
2021-09-09 14:30:00,135.05,135.13,134.92,135.04,13156.0,130.6658,130.7432,130.54,130.6561,13156.0
2021-09-09 14:35:00,135.05,135.09,134.92,134.96,42440.0,130.6658,130.7045,130.54,130.5787,42440.0
2021-09-09 14:40:00,134.96,135.13,134.91,135.08,12830.0,130.5787,130.7432,130.5303,130.6948,12830.0
2021-09-09 14:45:00,135.1,135.43,135.08,135.36,45390.0,130.7142,131.0335,130.6948,130.9657,45390.0
2021-09-09 14:50:00,135.42,135.57,135.37,135.47,122634.0,131.0238,131.1689,130.9754,131.0722,122634.0
2021-09-09 14:55:00,135.47,135.51,135.38,135.5,25519.0,131.0722,131.1109,130.9851,131.1012,25519.0
2021-09-09 15:00:00,135.5,135.75,135.46,135.74,94328.0,131.1012,131.3431,131.0625,131.3334,94328.0
2021-09-09 15:05:00,135.76,135.85,135.61,135.64,39328.0,131.3527,131.4398,131.2076,131.2366,39328.0
2021-09-09 15:10:00,135.65,135.85,135.56,135.6,57255.0,131.2463,131.4398,131.1592,131.1979,57255.0
2021-09-09 15:15:00,135.59,135.68,135.44,135.47,82636.0,131.1883,131.2753,131.0431,131.0722,82636.0
2021-09-09 15:20:00,135.47,135.53,135.41,135.48,94556.0,131.0722,131.1302,131.0141,131.0818,94556.0
2021-09-09 15:25:00,135.49,135.49,135.39,135.39,29026.0,131.0915,131.0915,130.9948,130.9948,29026.0
2021-09-09 15:30:00,135.38,135.5,135.3,135.4,39519.0,130.9851,131.1012,130.9077,131.0044,39519.0
2021-09-09 15:35:00,135.41,135.51,135.31,135.44,38212.0,131.0141,131.1109,130.9174,131.0431,38212.0
2021-09-09 15:40:00,135.44,135.51,135.43,135.49,141137.0,131.0431,131.1109,131.0335,131.0915,141137.0
2021-09-09 15:45:00,135.49,135.51,135.24,135.26,84603.0,131.0915,131.1109,130.8496,130.869,84603.0
2021-09-09 15:50:00,135.24,135.29,134.88,134.91,127818.0,130.8496,130.898,130.5013,130.5303,127818.0
2021-09-09 15:55:00,134.94,135.15,134.94,135.0,213181.0,130.5594,130.7625,130.5594,130.6174,213181.0
2021-09-10 09:30:00,138.27,139.87,138.01,139.39,614902.0,133.7813,135.3293,133.5297,134.8649,614902.0
2021-09-10 09:35:00,139.37,139.8,138.57,139.63,204377.0,134.8456,135.2616,134.0715,135.0971,204377.0
2021-09-10 09:40:00,139.63,140.0,139.22,139.5,324260.0,135.0971,135.4551,134.7004,134.9713,324260.0
2021-09-10 09:45:00,139.48,140.76,139.45,140.48,228957.0,134.952,136.1904,134.923,135.9195,228957.0
2021-09-10 09:50:00,140.48,140.8,140.09,140.13,192859.0,135.9195,136.2291,135.5422,135.5809,192859.0
2021-09-10 09:55:00,140.07,140.64,139.92,139.92,133381.0,135.5228,136.0743,135.3777,135.3777,133381.0
2021-09-10 10:00:00,139.98,140.44,139.66,139.84,214230.0,135.4358,135.8808,135.1261,135.3003,214230.0
2021-09-10 10:05:00,139.78,140.0,139.42,139.71,148539.0,135.2422,135.4551,134.8939,135.1745,148539.0
2021-09-10 10:10:00,139.69,139.88,139.46,139.8,104754.0,135.1552,135.339,134.9326,135.2616,104754.0
2021-09-10 10:15:00,139.76,139.95,139.44,139.62,96208.0,135.2229,135.4067,134.9133,135.0874,96208.0
2021-09-10 10:20:00,139.59,139.7,139.34,139.48,63899.0,135.0584,135.1648,134.8165,134.952,63899.0
2021-09-10 10:25:00,139.48,139.55,138.72,138.8,79894.0,134.952,135.0197,134.2167,134.2941,79894.0
2021-09-10 10:30:00,138.8,138.8,138.03,138.34,200597.0,134.2941,134.2941,133.5491,133.849,200597.0
2021-09-10 10:35:00,138.36,138.36,137.65,138.13,96698.0,133.8683,133.8683,133.1814,133.6458,96698.0
2021-09-10 10:40:00,138.14,138.51,138.01,138.4,64922.0,133.6555,134.0135,133.5297,133.907,64922.0
2021-09-10 10:45:00,138.4,138.81,138.25,138.64,98520.0,133.907,134.3037,133.7619,134.1393,98520.0
2021-09-10 10:50:00,138.67,138.81,138.36,138.47,44073.0,134.1683,134.3037,133.8683,133.9748,44073.0
2021-09-10 10:55:00,138.43,138.64,138.12,138.25,57400.0,133.9361,134.1393,133.6361,133.7619,57400.0
2021-09-10 11:00:00,138.29,138.34,137.82,137.9,78200.0,133.8006,133.849,133.3459,133.4233,78200.0
2021-09-10 11:05:00,137.94,137.96,137.47,137.84,123328.0,133.462,133.4813,133.0072,133.3652,123328.0
2021-09-10 11:10:00,137.81,137.95,137.67,137.67,35776.0,133.3362,133.4717,133.2007,133.2007,35776.0
2021-09-10 11:15:00,137.66,137.75,137.52,137.62,91417.0,133.1911,133.2781,133.0556,133.1524,91417.0
2021-09-10 11:20:00,137.66,138.11,137.64,138.11,64869.0,133.1911,133.6265,133.1717,133.6265,64869.0
2021-09-10 11:25:00,138.09,138.46,137.76,137.78,113274.0,133.6071,133.9651,133.2878,133.3072,113274.0
2021-09-10 11:30:00,137.8,138.28,137.8,138.17,36508.0,133.3265,133.7909,133.3265,133.6845,36508.0
2021-09-10 11:35:00,138.22,138.28,137.98,138.08,35527.0,133.7329,133.7909,133.5007,133.5974,35527.0
2021-09-10 11:40:00,138.09,138.29,138.07,138.13,31749.0,133.6071,133.8006,133.5878,133.6458,31749.0
2021-09-10 11:45:00,138.13,138.32,138.03,138.08,37577.0,133.6458,133.8296,133.5491,133.5974,37577.0
2021-09-10 11:50:00,138.09,138.29,137.99,138.03,44409.0,133.6071,133.8006,133.5104,133.5491,44409.0
2021-09-10 11:55:00,138.01,138.27,138.01,138.19,32001.0,133.5297,133.7813,133.5297,133.7039,32001.0
2021-09-10 12:00:00,138.18,138.18,137.9,138.05,38874.0,133.6942,133.6942,133.4233,133.5684,38874.0
2021-09-10 12:05:00,138.04,138.32,138.02,138.29,29463.0,133.5587,133.8296,133.5394,133.8006,29463.0
2021-09-10 12:10:00,138.26,138.32,138.1,138.14,33200.0,133.7716,133.8296,133.6168,133.6555,33200.0
2021-09-10 12:15:00,138.14,138.2,138.01,138.01,24667.0,133.6555,133.7135,133.5297,133.5297,24667.0
2021-09-10 12:20:00,138.01,138.09,137.98,138.06,25265.0,133.5297,133.6071,133.5007,133.5781,25265.0
2021-09-10 12:25:00,138.06,138.08,137.78,137.83,48872.0,133.5781,133.5974,133.3072,133.3555,48872.0
2021-09-10 12:30:00,137.86,137.88,137.7,137.82,44598.0,133.3846,133.4039,133.2298,133.3459,44598.0
2021-09-10 12:35:00,137.83,138.16,137.82,138.07,47630.0,133.3555,133.6748,133.3459,133.5878,47630.0
2021-09-10 12:40:00,138.07,138.22,137.98,138.12,199061.0,133.5878,133.7329,133.5007,133.6361,199061.0
2021-09-10 12:45:00,138.13,138.26,138.11,138.25,16308.0,133.6458,133.7716,133.6265,133.7619,16308.0
2021-09-10 12:50:00,138.26,138.44,138.17,138.42,20338.0,133.7716,133.9457,133.6845,133.9264,20338.0
2021-09-10 12:55:00,138.41,138.53,138.38,138.4,50404.0,133.9167,134.0328,133.8877,133.907,50404.0
2021-09-10 13:00:00,138.4,138.45,138.32,138.45,19767.0,133.907,133.9554,133.8296,133.9554,19767.0
2021-09-10 13:05:00,138.43,138.55,138.37,138.55,34597.0,133.9361,134.0522,133.878,134.0522,34597.0
2021-09-10 13:10:00,138.53,138.86,138.53,138.86,66627.0,134.0328,134.3521,134.0328,134.3521,66627.0
2021-09-10 13:15:00,138.84,139.05,138.83,138.95,64904.0,134.3328,134.5359,134.3231,134.4392,64904.0
2021-09-10 13:20:00,138.94,139.01,138.86,138.92,71676.0,134.4295,134.4972,134.3521,134.4102,71676.0
2021-09-10 13:25:00,138.94,139.04,138.91,138.97,63744.0,134.4295,134.5263,134.4005,134.4585,63744.0
2021-09-10 13:30:00,139.01,139.14,138.98,139.1,23803.0,134.4972,134.623,134.4682,134.5843,23803.0
2021-09-10 13:35:00,139.09,139.13,138.95,139.12,33926.0,134.5746,134.6133,134.4392,134.6037,33926.0
2021-09-10 13:40:00,139.13,139.13,138.96,139.0,24671.0,134.6133,134.6133,134.4489,134.4876,24671.0
2021-09-10 13:45:00,138.99,139.05,138.88,138.93,69964.0,134.4779,134.5359,134.3715,134.4198,69964.0
2021-09-10 13:50:00,138.94,139.05,138.83,139.03,110122.0,134.4295,134.5359,134.3231,134.5166,110122.0
2021-09-10 13:55:00,139.11,139.13,139.02,139.06,43418.0,134.594,134.6133,134.5069,134.5456,43418.0
2021-09-10 14:00:00,139.07,139.14,138.96,138.99,16767.0,134.5553,134.623,134.4489,134.4779,16767.0
2021-09-10 14:05:00,139.01,139.02,138.83,138.9,35799.0,134.4972,134.5069,134.3231,134.3908,35799.0
2021-09-10 14:10:00,138.93,138.96,138.8,138.85,17345.0,134.4198,134.4489,134.2941,134.3424,17345.0
2021-09-10 14:15:00,138.86,138.92,138.77,138.79,36444.0,134.3521,134.4102,134.265,134.2844,36444.0
2021-09-10 14:20:00,138.77,138.79,138.65,138.69,19830.0,134.265,134.2844,134.1489,134.1876,19830.0
2021-09-10 14:25:00,138.69,138.72,138.35,138.37,30348.0,134.1876,134.2167,133.8587,133.878,30348.0
2021-09-10 14:30:00,138.37,138.4,138.13,138.13,25676.0,133.878,133.907,133.6458,133.6458,25676.0
2021-09-10 14:35:00,138.15,138.17,138.03,138.07,32154.0,133.6652,133.6845,133.5491,133.5878,32154.0
2021-09-10 14:40:00,138.06,138.23,137.9,138.23,39375.0,133.5781,133.7426,133.4233,133.7426,39375.0
2021-09-10 14:45:00,138.2,138.24,138.03,138.06,25965.0,133.7135,133.7522,133.5491,133.5781,25965.0
2021-09-10 14:50:00,138.03,138.19,138.03,138.15,28383.0,133.5491,133.7039,133.5491,133.6652,28383.0
2021-09-10 14:55:00,138.16,138.23,138.09,138.09,20092.0,133.6748,133.7426,133.6071,133.6071,20092.0
2021-09-10 15:00:00,138.06,138.14,137.88,137.91,50641.0,133.5781,133.6555,133.4039,133.4329,50641.0
2021-09-10 15:05:00,137.88,138.0,137.6,137.7,28393.0,133.4039,133.52,133.133,133.2298,28393.0
2021-09-10 15:10:00,137.69,137.74,137.34,137.46,38017.0,133.2201,133.2685,132.8815,132.9976,38017.0
2021-09-10 15:15:00,137.47,137.49,137.2,137.35,33604.0,133.0072,133.0266,132.746,132.8911,33604.0
2021-09-10 15:20:00,137.34,137.65,137.21,137.58,212815.0,132.8815,133.1814,132.7557,133.1137,212815.0
2021-09-10 15:25:00,137.58,137.63,137.32,137.41,71901.0,133.1137,133.162,132.8621,132.9492,71901.0
2021-09-10 15:30:00,137.39,137.5,137.31,137.43,39097.0,132.9298,133.0363,132.8524,132.9685,39097.0
2021-09-10 15:35:00,137.42,137.52,137.24,137.47,62400.0,132.9589,133.0556,132.7847,133.0072,62400.0
2021-09-10 15:40:00,137.44,137.67,137.38,137.66,60678.0,132.9782,133.2007,132.9202,133.1911,60678.0
2021-09-10 15:45:00,137.65,137.66,137.24,137.28,72660.0,133.1814,133.1911,132.7847,132.8234,72660.0
2021-09-10 15:50:00,137.3,137.4,136.81,136.93,135518.0,132.8428,132.9395,132.3687,132.4848,135518.0
2021-09-10 15:55:00,136.89,136.89,136.61,136.85,340993.0,132.4461,132.4461,132.1752,132.4074,340993.0
2021-09-13 09:30:00,138.84,139.93,137.91,139.92,279206.0,134.3328,135.3874,133.4329,135.3777,279206.0
2021-09-13 09:35:00,139.98,141.3,139.95,140.84,345123.0,135.4358,136.7129,135.4067,136.2678,345123.0
2021-09-13 09:40:00,140.8,140.84,139.67,139.72,202195.0,136.2291,136.2678,135.1358,135.1842,202195.0
2021-09-13 09:45:00,139.73,140.5,138.86,139.94,218929.0,135.1939,135.9389,134.3521,135.397,218929.0
2021-09-13 09:50:00,139.93,141.01,139.9,141.01,116489.0,135.3874,136.4323,135.3583,136.4323,116489.0
2021-09-13 09:55:00,141.0,141.0,140.33,140.71,100037.0,136.4226,136.4226,135.7744,136.1421,100037.0
2021-09-13 10:00:00,140.7,140.99,139.91,139.98,150766.0,136.1324,136.413,135.368,135.4358,150766.0
2021-09-13 10:05:00,139.9,140.15,139.8,140.01,88953.0,135.3583,135.6002,135.2616,135.4648,88953.0
2021-09-13 10:10:00,139.97,139.98,138.96,139.05,155231.0,135.4261,135.4358,134.4489,134.5359,155231.0
2021-09-13 10:15:00,139.02,139.52,138.91,139.43,87026.0,134.5069,134.9907,134.4005,134.9036,87026.0
2021-09-13 10:20:00,139.47,139.53,138.68,138.89,59464.0,134.9423,135.0004,134.178,134.3811,59464.0
2021-09-13 10:25:00,138.87,139.15,138.5,138.86,66104.0,134.3618,134.6327,134.0038,134.3521,66104.0
2021-09-13 10:30:00,138.84,138.86,138.19,138.37,92904.0,134.3328,134.3521,133.7039,133.878,92904.0
2021-09-13 10:35:00,138.32,138.59,138.06,138.53,46265.0,133.8296,134.0909,133.5781,134.0328,46265.0
2021-09-13 10:40:00,138.53,138.63,138.22,138.47,63125.0,134.0328,134.1296,133.7329,133.9748,63125.0
2021-09-13 10:45:00,138.52,139.19,138.47,139.13,105781.0,134.0231,134.6714,133.9748,134.6133,105781.0
2021-09-13 10:50:00,139.11,139.31,138.91,139.0,46926.0,134.594,134.7875,134.4005,134.4876,46926.0
2021-09-13 10:55:00,139.06,139.33,138.91,139.02,28386.0,134.5456,134.8069,134.4005,134.5069,28386.0
2021-09-13 11:00:00,139.11,139.33,138.97,139.03,28806.0,134.594,134.8069,134.4585,134.5166,28806.0
2021-09-13 11:05:00,139.06,139.23,138.86,138.89,25283.0,134.5456,134.7101,134.3521,134.3811,25283.0
2021-09-13 11:10:00,138.86,138.86,137.76,137.86,86922.0,134.3521,134.3521,133.2878,133.3846,86922.0
2021-09-13 11:15:00,137.8,138.01,137.56,137.99,80852.0,133.3265,133.5297,133.0943,133.5104,80852.0
2021-09-13 11:20:00,137.99,138.03,137.73,138.01,53302.0,133.5104,133.5491,133.2588,133.5297,53302.0
2021-09-13 11:25:00,138.05,138.5,137.95,138.43,46114.0,133.5684,134.0038,133.4717,133.9361,46114.0
2021-09-13 11:30:00,138.45,138.68,138.38,138.68,44069.0,133.9554,134.178,133.8877,134.178,44069.0
2021-09-13 11:35:00,138.69,138.92,138.53,138.86,42743.0,134.1876,134.4102,134.0328,134.3521,42743.0
2021-09-13 11:40:00,138.87,139.06,138.73,138.95,47602.0,134.3618,134.5456,134.2263,134.4392,47602.0
2021-09-13 11:45:00,139.0,139.46,138.87,138.89,48530.0,134.4876,134.9326,134.3618,134.3811,48530.0
2021-09-13 11:50:00,138.95,139.07,138.73,139.07,30601.0,134.4392,134.5553,134.2263,134.5553,30601.0
2021-09-13 11:55:00,139.05,139.34,139.0,139.21,49696.0,134.5359,134.8165,134.4876,134.6907,49696.0
2021-09-13 12:00:00,139.19,139.27,139.08,139.22,29638.0,134.6714,134.7488,134.565,134.7004,29638.0
2021-09-13 12:05:00,139.29,139.44,139.23,139.44,32708.0,134.7682,134.9133,134.7101,134.9133,32708.0
2021-09-13 12:10:00,139.42,139.87,139.41,139.71,50761.0,134.8939,135.3293,134.8843,135.1745,50761.0
2021-09-13 12:15:00,139.73,139.84,139.6,139.81,27065.0,135.1939,135.3003,135.0681,135.2713,27065.0
2021-09-13 12:20:00,139.82,140.14,139.81,140.04,73976.0,135.2809,135.5906,135.2713,135.4938,73976.0
2021-09-13 12:25:00,140.02,140.15,139.98,140.0,38917.0,135.4745,135.6002,135.4358,135.4551,38917.0
2021-09-13 12:30:00,139.98,140.13,139.91,139.98,44738.0,135.4358,135.5809,135.368,135.4358,44738.0
2021-09-13 12:35:00,139.98,140.25,139.96,140.1,48502.0,135.4358,135.697,135.4164,135.5519,48502.0
2021-09-13 12:40:00,140.1,140.11,139.92,139.99,29936.0,135.5519,135.5615,135.3777,135.4454,29936.0
2021-09-13 12:45:00,139.98,140.25,139.97,140.18,35994.0,135.4358,135.697,135.4261,135.6293,35994.0
2021-09-13 12:50:00,140.19,140.46,140.19,140.44,48051.0,135.6389,135.9002,135.6389,135.8808,48051.0
2021-09-13 12:55:00,140.44,140.78,140.43,140.72,52240.0,135.8808,136.2098,135.8711,136.1517,52240.0
2021-09-13 13:00:00,140.72,140.88,140.47,140.53,160675.0,136.1517,136.3065,135.9098,135.9679,160675.0
2021-09-13 13:05:00,140.55,140.92,140.55,140.67,204779.0,135.9872,136.3452,135.9872,136.1034,204779.0
2021-09-13 13:10:00,140.68,140.86,140.61,140.7,71423.0,136.113,136.2872,136.0453,136.1324,71423.0
2021-09-13 13:15:00,140.74,140.78,140.49,140.57,43706.0,136.1711,136.2098,135.9292,136.0066,43706.0
2021-09-13 13:20:00,140.55,140.58,140.29,140.35,44943.0,135.9872,136.0163,135.7357,135.7937,44943.0
2021-09-13 13:25:00,140.34,140.37,139.97,140.05,35870.0,135.7841,135.8131,135.4261,135.5035,35870.0
2021-09-13 13:30:00,140.09,140.09,139.85,139.9,41020.0,135.5422,135.5422,135.31,135.3583,41020.0
2021-09-13 13:35:00,139.91,140.07,139.86,139.92,26746.0,135.368,135.5228,135.3196,135.3777,26746.0
2021-09-13 13:40:00,139.92,140.03,139.76,139.81,26213.0,135.3777,135.4841,135.2229,135.2713,26213.0
2021-09-13 13:45:00,139.81,139.98,139.73,139.93,31280.0,135.2713,135.4358,135.1939,135.3874,31280.0
2021-09-13 13:50:00,139.91,139.96,139.76,139.91,23966.0,135.368,135.4164,135.2229,135.368,23966.0
2021-09-13 13:55:00,139.91,139.91,139.7,139.79,35743.0,135.368,135.368,135.1648,135.2519,35743.0
2021-09-13 14:00:00,139.81,140.0,139.77,139.96,22381.0,135.2713,135.4551,135.2326,135.4164,22381.0
2021-09-13 14:05:00,139.96,140.23,139.95,140.16,41910.0,135.4164,135.6776,135.4067,135.6099,41910.0
2021-09-13 14:10:00,140.15,140.19,139.9,140.0,33420.0,135.6002,135.6389,135.3583,135.4551,33420.0
2021-09-13 14:15:00,139.98,139.98,139.68,139.88,32304.0,135.4358,135.4358,135.1455,135.339,32304.0
2021-09-13 14:20:00,139.85,139.85,139.58,139.6,22898.0,135.31,135.31,135.0487,135.0681,22898.0
2021-09-13 14:25:00,139.6,139.6,139.34,139.49,52992.0,135.0681,135.0681,134.8165,134.9617,52992.0
2021-09-13 14:30:00,139.51,139.52,139.36,139.41,47344.0,134.981,134.9907,134.8359,134.8843,47344.0
2021-09-13 14:35:00,139.39,139.45,139.19,139.3,33923.0,134.8649,134.923,134.6714,134.7778,33923.0
2021-09-13 14:40:00,139.28,139.46,139.19,139.42,32857.0,134.7585,134.9326,134.6714,134.8939,32857.0
2021-09-13 14:45:00,139.41,139.64,139.3,139.55,33500.0,134.8843,135.1068,134.7778,135.0197,33500.0
2021-09-13 14:50:00,139.55,139.55,139.23,139.29,38004.0,135.0197,135.0197,134.7101,134.7682,38004.0
2021-09-13 14:55:00,139.28,139.46,139.22,139.45,29727.0,134.7585,134.9326,134.7004,134.923,29727.0
2021-09-13 15:00:00,139.47,139.47,138.94,138.94,38745.0,134.9423,134.9423,134.4295,134.4295,38745.0
2021-09-13 15:05:00,138.96,139.45,138.94,139.38,47092.0,134.4489,134.923,134.4295,134.8552,47092.0
2021-09-13 15:10:00,139.44,139.66,139.44,139.49,39818.0,134.9133,135.1261,134.9133,134.9617,39818.0
2021-09-13 15:15:00,139.49,139.67,139.34,139.53,40138.0,134.9617,135.1358,134.8165,135.0004,40138.0
2021-09-13 15:20:00,139.54,139.77,139.48,139.71,38527.0,135.01,135.2326,134.952,135.1745,38527.0
2021-09-13 15:25:00,139.73,139.82,139.57,139.78,48786.0,135.1939,135.2809,135.0391,135.2422,48786.0
2021-09-13 15:30:00,139.81,139.95,139.67,139.93,48871.0,135.2713,135.4067,135.1358,135.3874,48871.0
2021-09-13 15:35:00,139.93,139.93,139.55,139.66,63089.0,135.3874,135.3874,135.0197,135.1261,63089.0
2021-09-13 15:40:00,139.64,139.66,139.48,139.49,63984.0,135.1068,135.1261,134.952,134.9617,63984.0
2021-09-13 15:45:00,139.48,139.6,139.23,139.27,85775.0,134.952,135.0681,134.7101,134.7488,85775.0
2021-09-13 15:50:00,139.28,139.59,139.17,139.27,240003.0,134.7585,135.0584,134.652,134.7488,240003.0
2021-09-13 15:55:00,139.28,139.46,139.12,139.44,573778.0,134.7585,134.9326,134.6037,134.9133,573778.0
2021-09-14 09:30:00,138.11,139.44,137.91,138.58,322028.0,133.6265,134.9133,133.4329,134.0812,322028.0
2021-09-14 09:35:00,138.59,139.05,138.36,138.64,119333.0,134.0909,134.5359,133.8683,134.1393,119333.0
2021-09-14 09:40:00,138.61,139.08,138.1,138.84,110446.0,134.1102,134.565,133.6168,134.3328,110446.0
2021-09-14 09:45:00,138.87,139.56,138.55,139.5,107994.0,134.3618,135.0294,134.0522,134.9713,107994.0
2021-09-14 09:50:00,139.52,139.69,139.03,139.11,71443.0,134.9907,135.1552,134.5166,134.594,71443.0
2021-09-14 09:55:00,139.14,139.3,138.69,138.97,73735.0,134.623,134.7778,134.1876,134.4585,73735.0
2021-09-14 10:00:00,138.98,138.99,138.36,138.86,126067.0,134.4682,134.4779,133.8683,134.3521,126067.0
2021-09-14 10:05:00,138.85,139.54,138.84,139.46,67617.0,134.3424,135.01,134.3328,134.9326,67617.0
2021-09-14 10:10:00,139.44,139.49,138.9,139.15,79284.0,134.9133,134.9617,134.3908,134.6327,79284.0
2021-09-14 10:15:00,139.14,139.75,139.03,139.75,63000.0,134.623,135.2132,134.5166,135.2132,63000.0
2021-09-14 10:20:00,139.8,140.18,139.75,139.77,109317.0,135.2616,135.6293,135.2132,135.2326,109317.0
2021-09-14 10:25:00,139.77,140.0,139.59,139.92,62503.0,135.2326,135.4551,135.0584,135.3777,62503.0
2021-09-14 10:30:00,139.9,139.95,139.57,139.9,80651.0,135.3583,135.4067,135.0391,135.3583,80651.0
2021-09-14 10:35:00,139.92,140.18,139.63,139.72,74857.0,135.3777,135.6293,135.0971,135.1842,74857.0
2021-09-14 10:40:00,139.66,140.18,139.54,140.18,68434.0,135.1261,135.6293,135.01,135.6293,68434.0
2021-09-14 10:45:00,140.16,140.4,140.03,140.15,160833.0,135.6099,135.8421,135.4841,135.6002,160833.0
2021-09-14 10:50:00,140.17,140.55,140.03,140.43,79145.0,135.6196,135.9872,135.4841,135.8711,79145.0
2021-09-14 10:55:00,140.4,140.49,140.15,140.37,67881.0,135.8421,135.9292,135.6002,135.8131,67881.0
2021-09-14 11:00:00,140.39,140.65,140.39,140.46,60359.0,135.8324,136.084,135.8324,135.9002,60359.0
2021-09-14 11:05:00,140.44,140.89,140.43,140.84,68952.0,135.8808,136.3162,135.8711,136.2678,68952.0
2021-09-14 11:10:00,140.85,140.87,140.59,140.66,66973.0,136.2775,136.2969,136.0259,136.0937,66973.0
2021-09-14 11:15:00,140.65,140.73,140.39,140.42,72254.0,136.084,136.1614,135.8324,135.8615,72254.0
2021-09-14 11:20:00,140.45,140.8,140.37,140.77,62179.0,135.8905,136.2291,135.8131,136.2001,62179.0
2021-09-14 11:25:00,140.76,141.08,140.7,141.07,106807.0,136.1904,136.5,136.1324,136.4904,106807.0
2021-09-14 11:30:00,141.07,141.36,140.89,141.35,81552.0,136.4904,136.771,136.3162,136.7613,81552.0
2021-09-14 11:35:00,141.33,141.62,141.21,141.47,88964.0,136.7419,137.0225,136.6258,136.8774,88964.0
2021-09-14 11:40:00,141.47,141.49,141.1,141.22,101071.0,136.8774,136.8967,136.5194,136.6355,101071.0
2021-09-14 11:45:00,141.2,141.41,141.12,141.41,75109.0,136.6161,136.8193,136.5387,136.8193,75109.0
2021-09-14 11:50:00,141.45,141.49,141.24,141.43,52226.0,136.858,136.8967,136.6548,136.8387,52226.0
2021-09-14 11:55:00,141.41,141.56,141.33,141.52,66454.0,136.8193,136.9645,136.7419,136.9258,66454.0
2021-09-14 12:00:00,141.53,141.8,141.38,141.4,67326.0,136.9354,137.1967,136.7903,136.8097,67326.0
2021-09-14 12:05:00,141.4,141.45,141.28,141.43,45204.0,136.8097,136.858,136.6935,136.8387,45204.0
2021-09-14 12:10:00,141.42,141.44,141.18,141.23,50666.0,136.829,136.8484,136.5968,136.6452,50666.0
2021-09-14 12:15:00,141.24,141.28,140.96,140.96,44795.0,136.6548,136.6935,136.3839,136.3839,44795.0
2021-09-14 12:20:00,140.96,141.18,140.93,141.11,34948.0,136.3839,136.5968,136.3549,136.5291,34948.0
2021-09-14 12:25:00,141.1,141.15,140.94,141.09,35091.0,136.5194,136.5678,136.3646,136.5097,35091.0
2021-09-14 12:30:00,141.08,141.15,140.94,141.08,38146.0,136.5,136.5678,136.3646,136.5,38146.0
2021-09-14 12:35:00,141.09,141.15,140.83,140.86,63982.0,136.5097,136.5678,136.2582,136.2872,63982.0
2021-09-14 12:40:00,140.86,140.92,140.73,140.84,39217.0,136.2872,136.3452,136.1614,136.2678,39217.0
2021-09-14 12:45:00,140.83,140.83,140.54,140.54,64676.0,136.2582,136.2582,135.9776,135.9776,64676.0
2021-09-14 12:50:00,140.55,140.55,140.32,140.42,56084.0,135.9872,135.9872,135.7647,135.8615,56084.0
2021-09-14 12:55:00,140.4,140.44,140.21,140.36,37462.0,135.8421,135.8808,135.6583,135.8034,37462.0
2021-09-14 13:00:00,140.41,140.7,140.35,140.42,47117.0,135.8518,136.1324,135.7937,135.8615,47117.0
2021-09-14 13:05:00,140.44,140.47,140.12,140.18,40007.0,135.8808,135.9098,135.5712,135.6293,40007.0
2021-09-14 13:10:00,140.13,140.26,140.02,140.05,49526.0,135.5809,135.7067,135.4745,135.5035,49526.0
2021-09-14 13:15:00,140.06,140.31,140.03,140.31,31388.0,135.5132,135.755,135.4841,135.755,31388.0
2021-09-14 13:20:00,140.33,140.56,140.31,140.56,42594.0,135.7744,135.9969,135.755,135.9969,42594.0
2021-09-14 13:25:00,140.53,140.69,140.51,140.62,39371.0,135.9679,136.1227,135.9485,136.055,39371.0
2021-09-14 13:30:00,140.61,140.65,140.27,140.4,37093.0,136.0453,136.084,135.7163,135.8421,37093.0
2021-09-14 13:35:00,140.38,140.71,140.27,140.7,23202.0,135.8228,136.1421,135.7163,136.1324,23202.0
2021-09-14 13:40:00,140.71,140.85,140.57,140.79,31351.0,136.1421,136.2775,136.0066,136.2195,31351.0
2021-09-14 13:45:00,140.84,140.93,140.71,140.74,56846.0,136.2678,136.3549,136.1421,136.1711,56846.0
2021-09-14 13:50:00,140.74,140.94,140.65,140.78,39762.0,136.1711,136.3646,136.084,136.2098,39762.0
2021-09-14 13:55:00,140.78,140.84,140.71,140.83,34732.0,136.2098,136.2678,136.1421,136.2582,34732.0
2021-09-14 14:00:00,140.83,140.83,140.62,140.72,33095.0,136.2582,136.2582,136.055,136.1517,33095.0
2021-09-14 14:05:00,140.73,140.88,140.63,140.74,40815.0,136.1614,136.3065,136.0646,136.1711,40815.0
2021-09-14 14:10:00,140.75,140.91,140.75,140.79,31150.0,136.1808,136.3356,136.1808,136.2195,31150.0
2021-09-14 14:15:00,140.77,140.82,140.47,140.49,42402.0,136.2001,136.2485,135.9098,135.9292,42402.0
2021-09-14 14:20:00,140.5,140.52,140.2,140.42,51870.0,135.9389,135.9582,135.6486,135.8615,51870.0
2021-09-14 14:25:00,140.41,140.41,140.16,140.17,40768.0,135.8518,135.8518,135.6099,135.6196,40768.0
2021-09-14 14:30:00,140.17,140.25,140.05,140.14,55946.0,135.6196,135.697,135.5035,135.5906,55946.0
2021-09-14 14:35:00,140.13,140.22,139.99,140.2,39893.0,135.5809,135.668,135.4454,135.6486,39893.0
2021-09-14 14:40:00,140.28,140.34,140.18,140.31,28193.0,135.726,135.7841,135.6293,135.755,28193.0
2021-09-14 14:45:00,140.31,140.31,139.93,139.95,41101.0,135.755,135.755,135.3874,135.4067,41101.0
2021-09-14 14:50:00,139.93,139.97,139.72,139.9,51891.0,135.3874,135.4261,135.1842,135.3583,51891.0
2021-09-14 14:55:00,139.9,140.12,139.85,140.08,27219.0,135.3583,135.5712,135.31,135.5325,27219.0
2021-09-14 15:00:00,140.1,140.1,139.73,139.86,33991.0,135.5519,135.5519,135.1939,135.3196,33991.0
2021-09-14 15:05:00,139.85,140.04,139.7,139.7,30703.0,135.31,135.4938,135.1648,135.1648,30703.0
2021-09-14 15:10:00,139.72,139.88,139.65,139.69,49077.0,135.1842,135.339,135.1165,135.1552,49077.0
2021-09-14 15:15:00,139.74,139.75,139.54,139.64,57814.0,135.2035,135.2132,135.01,135.1068,57814.0
2021-09-14 15:20:00,139.65,139.94,139.63,139.91,54764.0,135.1165,135.397,135.0971,135.368,54764.0
2021-09-14 15:25:00,139.9,139.99,139.78,139.88,53582.0,135.3583,135.4454,135.2422,135.339,53582.0
2021-09-14 15:30:00,139.87,139.95,139.75,139.81,49509.0,135.3293,135.4067,135.2132,135.2713,49509.0
2021-09-14 15:35:00,139.8,139.8,139.54,139.74,45233.0,135.2616,135.2616,135.01,135.2035,45233.0
2021-09-14 15:40:00,139.72,139.76,139.47,139.55,71313.0,135.1842,135.2229,134.9423,135.0197,71313.0
2021-09-14 15:45:00,139.55,139.75,139.32,139.46,78355.0,135.0197,135.2132,134.7972,134.9326,78355.0
2021-09-14 15:50:00,139.43,140.04,139.36,139.99,222892.0,134.9036,135.4938,134.8359,135.4454,222892.0
2021-09-14 15:55:00,139.98,140.21,139.96,140.14,251962.0,135.4358,135.6583,135.4164,135.5906,251962.0
2021-09-15 09:30:00,139.89,140.25,138.83,139.49,205396.0,135.3487,135.697,134.3231,134.9617,205396.0
2021-09-15 09:35:00,139.48,139.51,138.43,138.88,71186.0,134.952,134.981,133.9361,134.3715,71186.0
2021-09-15 09:40:00,138.83,138.95,137.95,138.03,120072.0,134.3231,134.4392,133.4717,133.5491,120072.0
2021-09-15 09:45:00,138.05,138.65,137.77,138.64,88715.0,133.5684,134.1489,133.2975,134.1393,88715.0
2021-09-15 09:50:00,138.63,138.71,137.6,137.63,78413.0,134.1296,134.207,133.133,133.162,78413.0
2021-09-15 09:55:00,137.6,138.17,137.44,137.93,79979.0,133.133,133.6845,132.9782,133.4523,79979.0
2021-09-15 10:00:00,137.93,138.72,137.74,138.58,52705.0,133.4523,134.2167,133.2685,134.0812,52705.0
2021-09-15 10:05:00,138.53,138.99,138.48,138.56,111579.0,134.0328,134.4779,133.9844,134.0618,111579.0
2021-09-15 10:10:00,138.57,138.75,137.97,138.15,72080.0,134.0715,134.2457,133.491,133.6652,72080.0
2021-09-15 10:15:00,138.18,138.3,138.0,138.13,53503.0,133.6942,133.8103,133.52,133.6458,53503.0
2021-09-15 10:20:00,138.14,138.27,137.76,138.15,45977.0,133.6555,133.7813,133.2878,133.6652,45977.0
2021-09-15 10:25:00,138.13,138.51,138.06,138.15,36628.0,133.6458,134.0135,133.5781,133.6652,36628.0
2021-09-15 10:30:00,138.11,138.75,137.99,138.75,39573.0,133.6265,134.2457,133.5104,134.2457,39573.0
2021-09-15 10:35:00,138.7,138.93,138.58,138.73,33302.0,134.1973,134.4198,134.0812,134.2263,33302.0
2021-09-15 10:40:00,138.75,138.83,138.25,138.31,32083.0,134.2457,134.3231,133.7619,133.82,32083.0
2021-09-15 10:45:00,138.3,138.34,138.01,138.26,30619.0,133.8103,133.849,133.5297,133.7716,30619.0
2021-09-15 10:50:00,138.25,138.41,137.61,137.65,50430.0,133.7619,133.9167,133.1427,133.1814,50430.0
2021-09-15 10:55:00,137.63,138.26,137.63,138.26,33724.0,133.162,133.7716,133.162,133.7716,33724.0
2021-09-15 11:00:00,138.29,138.67,138.23,138.67,23541.0,133.8006,134.1683,133.7426,134.1683,23541.0
2021-09-15 11:05:00,138.66,139.17,138.58,139.11,65845.0,134.1586,134.652,134.0812,134.594,65845.0
2021-09-15 11:10:00,139.1,139.14,138.88,139.09,37870.0,134.5843,134.623,134.3715,134.5746,37870.0
2021-09-15 11:15:00,139.07,139.36,139.03,139.07,57101.0,134.5553,134.8359,134.5166,134.5553,57101.0
2021-09-15 11:20:00,139.03,139.54,139.02,139.42,68378.0,134.5166,135.01,134.5069,134.8939,68378.0
2021-09-15 11:25:00,139.36,139.48,139.28,139.29,22052.0,134.8359,134.952,134.7585,134.7682,22052.0
2021-09-15 11:30:00,139.21,139.26,138.93,139.14,42711.0,134.6907,134.7391,134.4198,134.623,42711.0
2021-09-15 11:35:00,139.15,139.36,139.07,139.27,40182.0,134.6327,134.8359,134.5553,134.7488,40182.0
2021-09-15 11:40:00,139.28,139.41,139.15,139.24,18971.0,134.7585,134.8843,134.6327,134.7198,18971.0
2021-09-15 11:45:00,139.22,139.26,139.08,139.19,16282.0,134.7004,134.7391,134.565,134.6714,16282.0
2021-09-15 11:50:00,139.19,139.25,139.12,139.22,14304.0,134.6714,134.7294,134.6037,134.7004,14304.0
2021-09-15 11:55:00,139.22,139.57,139.21,139.53,47403.0,134.7004,135.0391,134.6907,135.0004,47403.0
2021-09-15 12:00:00,139.52,139.56,139.4,139.47,25589.0,134.9907,135.0294,134.8746,134.9423,25589.0
2021-09-15 12:05:00,139.47,139.51,139.31,139.36,12118.0,134.9423,134.981,134.7875,134.8359,12118.0
2021-09-15 12:10:00,139.34,139.36,139.19,139.26,20748.0,134.8165,134.8359,134.6714,134.7391,20748.0
2021-09-15 12:15:00,139.28,139.37,139.21,139.25,17427.0,134.7585,134.8456,134.6907,134.7294,17427.0
2021-09-15 12:20:00,139.23,139.53,139.2,139.51,18635.0,134.7101,135.0004,134.6811,134.981,18635.0
2021-09-15 12:25:00,139.51,139.71,139.48,139.51,30586.0,134.981,135.1745,134.952,134.981,30586.0
2021-09-15 12:30:00,139.52,139.75,139.52,139.71,38494.0,134.9907,135.2132,134.9907,135.1745,38494.0
2021-09-15 12:35:00,139.7,139.78,139.62,139.73,27208.0,135.1648,135.2422,135.0874,135.1939,27208.0
2021-09-15 12:40:00,139.75,139.97,139.69,139.88,51266.0,135.2132,135.4261,135.1552,135.339,51266.0
2021-09-15 12:45:00,139.88,139.95,139.76,139.88,29954.0,135.339,135.4067,135.2229,135.339,29954.0
2021-09-15 12:50:00,139.86,139.88,139.78,139.85,22678.0,135.3196,135.339,135.2422,135.31,22678.0
2021-09-15 12:55:00,139.86,140.27,139.86,140.25,38488.0,135.3196,135.7163,135.3196,135.697,38488.0
2021-09-15 13:00:00,140.27,140.34,140.02,140.12,33231.0,135.7163,135.7841,135.4745,135.5712,33231.0
2021-09-15 13:05:00,140.13,140.27,140.04,140.04,23153.0,135.5809,135.7163,135.4938,135.4938,23153.0
2021-09-15 13:10:00,140.06,140.18,139.99,140.09,26068.0,135.5132,135.6293,135.4454,135.5422,26068.0
2021-09-15 13:15:00,140.11,140.4,140.1,140.35,28740.0,135.5615,135.8421,135.5519,135.7937,28740.0
2021-09-15 13:20:00,140.35,140.35,140.16,140.18,29648.0,135.7937,135.7937,135.6099,135.6293,29648.0
2021-09-15 13:25:00,140.18,140.4,140.18,140.22,28276.0,135.6293,135.8421,135.6293,135.668,28276.0
2021-09-15 13:30:00,140.23,140.48,140.19,140.47,24735.0,135.6776,135.9195,135.6389,135.9098,24735.0
2021-09-15 13:35:00,140.47,140.63,140.45,140.46,25935.0,135.9098,136.0646,135.8905,135.9002,25935.0
2021-09-15 13:40:00,140.46,140.57,140.36,140.56,25843.0,135.9002,136.0066,135.8034,135.9969,25843.0
2021-09-15 13:45:00,140.54,140.78,140.47,140.76,50615.0,135.9776,136.2098,135.9098,136.1904,50615.0
2021-09-15 13:50:00,140.76,140.81,140.68,140.8,27614.0,136.1904,136.2388,136.113,136.2291,27614.0
2021-09-15 13:55:00,140.79,140.84,140.53,140.53,27072.0,136.2195,136.2678,135.9679,135.9679,27072.0
2021-09-15 14:00:00,140.53,140.73,140.52,140.57,34990.0,135.9679,136.1614,135.9582,136.0066,34990.0
2021-09-15 14:05:00,140.59,140.84,140.57,140.83,38333.0,136.0259,136.2678,136.0066,136.2582,38333.0
2021-09-15 14:10:00,140.81,140.81,140.55,140.55,29851.0,136.2388,136.2388,135.9872,135.9872,29851.0
2021-09-15 14:15:00,140.55,140.66,140.43,140.46,26645.0,135.9872,136.0937,135.8711,135.9002,26645.0
2021-09-15 14:20:00,140.49,140.57,140.3,140.53,40478.0,135.9292,136.0066,135.7454,135.9679,40478.0
2021-09-15 14:25:00,140.59,140.7,140.54,140.62,26973.0,136.0259,136.1324,135.9776,136.055,26973.0
2021-09-15 14:30:00,140.62,140.74,140.57,140.74,26682.0,136.055,136.1711,136.0066,136.1711,26682.0
2021-09-15 14:35:00,140.77,140.84,140.55,140.57,45623.0,136.2001,136.2678,135.9872,136.0066,45623.0
2021-09-15 14:40:00,140.55,140.6,140.42,140.44,30898.0,135.9872,136.0356,135.8615,135.8808,30898.0
2021-09-15 14:45:00,140.44,140.58,140.44,140.55,35393.0,135.8808,136.0163,135.8808,135.9872,35393.0
2021-09-15 14:50:00,140.56,140.58,140.47,140.57,14220.0,135.9969,136.0163,135.9098,136.0066,14220.0
2021-09-15 14:55:00,140.57,140.68,140.5,140.58,20456.0,136.0066,136.113,135.9389,136.0163,20456.0
2021-09-15 15:00:00,140.59,140.69,140.49,140.62,26385.0,136.0259,136.1227,135.9292,136.055,26385.0
2021-09-15 15:05:00,140.63,140.83,140.63,140.81,30817.0,136.0646,136.2582,136.0646,136.2388,30817.0
2021-09-15 15:10:00,140.81,140.94,140.76,140.85,31854.0,136.2388,136.3646,136.1904,136.2775,31854.0
2021-09-15 15:15:00,140.83,140.85,140.74,140.84,39040.0,136.2582,136.2775,136.1711,136.2678,39040.0
2021-09-15 15:20:00,140.84,140.85,140.7,140.78,23067.0,136.2678,136.2775,136.1324,136.2098,23067.0
2021-09-15 15:25:00,140.77,140.78,140.66,140.73,21707.0,136.2001,136.2098,136.0937,136.1614,21707.0
2021-09-15 15:30:00,140.74,140.85,140.67,140.77,25062.0,136.1711,136.2775,136.1034,136.2001,25062.0
2021-09-15 15:35:00,140.78,140.97,140.77,140.94,41696.0,136.2098,136.3936,136.2001,136.3646,41696.0
2021-09-15 15:40:00,140.94,141.11,140.87,141.11,87186.0,136.3646,136.5291,136.2969,136.5291,87186.0
2021-09-15 15:45:00,141.11,141.17,140.85,140.88,56761.0,136.5291,136.5871,136.2775,136.3065,56761.0
2021-09-15 15:50:00,140.88,141.19,140.88,141.06,120434.0,136.3065,136.6065,136.3065,136.4807,120434.0
2021-09-15 15:55:00,141.02,141.34,140.99,141.24,291402.0,136.442,136.7516,136.413,136.6548,291402.0
2021-09-16 09:30:00,140.19,140.43,139.17,140.26,275957.0,135.6389,135.8711,134.652,135.7067,275957.0
2021-09-16 09:35:00,140.23,140.24,139.35,139.46,78432.0,135.6776,135.6873,134.8262,134.9326,78432.0
2021-09-16 09:40:00,139.52,139.71,139.24,139.52,75058.0,134.9907,135.1745,134.7198,134.9907,75058.0
2021-09-16 09:45:00,139.65,140.21,139.46,140.07,54839.0,135.1165,135.6583,134.9326,135.5228,54839.0
2021-09-16 09:50:00,140.07,140.11,139.28,139.46,72715.0,135.5228,135.5615,134.7585,134.9326,72715.0
2021-09-16 09:55:00,139.5,140.68,139.42,140.68,93529.0,134.9713,136.113,134.8939,136.113,93529.0
2021-09-16 10:00:00,140.66,140.79,140.37,140.71,110064.0,136.0937,136.2195,135.8131,136.1421,110064.0
2021-09-16 10:05:00,140.74,141.72,140.69,141.7,149369.0,136.1711,137.1193,136.1227,137.0999,149369.0
2021-09-16 10:10:00,141.67,141.85,141.2,141.49,90764.0,137.0709,137.245,136.6161,136.8967,90764.0
2021-09-16 10:15:00,141.49,141.69,141.24,141.67,63816.0,136.8967,137.0902,136.6548,137.0709,63816.0
2021-09-16 10:20:00,141.64,142.33,141.47,142.25,179390.0,137.0419,137.7095,136.8774,137.6321,179390.0
2021-09-16 10:25:00,142.26,142.8,142.25,142.57,203333.0,137.6417,138.1642,137.6321,137.9417,203333.0
2021-09-16 10:30:00,142.59,143.25,142.47,143.22,220180.0,137.961,138.5996,137.8449,138.5706,220180.0
2021-09-16 10:35:00,143.21,143.28,142.69,143.1,106017.0,138.5609,138.6286,138.0578,138.4545,106017.0
2021-09-16 10:40:00,143.06,143.06,142.37,142.55,97727.0,138.4158,138.4158,137.7482,137.9223,97727.0
2021-09-16 10:45:00,142.56,142.7,142.43,142.6,47485.0,137.932,138.0674,137.8062,137.9707,47485.0
2021-09-16 10:50:00,142.6,142.65,142.22,142.22,60773.0,137.9707,138.0191,137.603,137.603,60773.0
2021-09-16 10:55:00,142.2,142.32,142.03,142.19,80655.0,137.5837,137.6998,137.4192,137.574,80655.0
2021-09-16 11:00:00,142.17,142.48,142.13,142.2,50405.0,137.5547,137.8546,137.516,137.5837,50405.0
2021-09-16 11:05:00,142.2,142.2,141.84,142.07,106945.0,137.5837,137.5837,137.2354,137.4579,106945.0
2021-09-16 11:10:00,142.04,142.22,141.87,141.95,43698.0,137.4289,137.603,137.2644,137.3418,43698.0
2021-09-16 11:15:00,141.93,141.94,141.29,141.29,117201.0,137.3224,137.3321,136.7032,136.7032,117201.0
2021-09-16 11:20:00,141.3,141.32,140.88,141.05,63016.0,136.7129,136.7322,136.3065,136.471,63016.0
2021-09-16 11:25:00,141.08,141.37,141.02,141.11,54636.0,136.5,136.7806,136.442,136.5291,54636.0
2021-09-16 11:30:00,141.09,141.32,141.03,141.13,45590.0,136.5097,136.7322,136.4517,136.5484,45590.0
2021-09-16 11:35:00,141.15,141.77,141.1,141.57,176313.0,136.5678,137.1676,136.5194,136.9741,176313.0
2021-09-16 11:40:00,141.56,141.85,141.56,141.71,59806.0,136.9645,137.245,136.9645,137.1096,59806.0
2021-09-16 11:45:00,141.73,142.04,141.71,142.02,67016.0,137.1289,137.4289,137.1096,137.4095,67016.0
2021-09-16 11:50:00,142.0,142.32,141.99,142.23,49799.0,137.3902,137.6998,137.3805,137.6127,49799.0
2021-09-16 11:55:00,142.23,142.43,142.15,142.43,33601.0,137.6127,137.8062,137.5353,137.8062,33601.0
2021-09-16 12:00:00,142.43,142.63,142.25,142.58,53066.0,137.8062,137.9997,137.6321,137.9513,53066.0
2021-09-16 12:05:00,142.57,142.95,142.5,142.92,60217.0,137.9417,138.3093,137.8739,138.2803,60217.0
2021-09-16 12:10:00,142.91,143.14,142.86,143.11,70348.0,138.2706,138.4932,138.2223,138.4641,70348.0
2021-09-16 12:15:00,143.12,143.42,143.1,143.4,65699.0,138.4738,138.7641,138.4545,138.7447,65699.0
2021-09-16 12:20:00,143.4,143.44,143.24,143.35,48617.0,138.7447,138.7834,138.5899,138.6963,48617.0
2021-09-16 12:25:00,143.32,143.46,143.26,143.39,54318.0,138.6673,138.8028,138.6093,138.735,54318.0
2021-09-16 12:30:00,143.39,143.65,143.37,143.65,71863.0,138.735,138.9866,138.7157,138.9866,71863.0
2021-09-16 12:35:00,143.65,143.66,143.49,143.62,51404.0,138.9866,138.9963,138.8318,138.9576,51404.0
2021-09-16 12:40:00,143.62,143.73,143.5,143.72,41151.0,138.9576,139.064,138.8415,139.0543,41151.0
2021-09-16 12:45:00,143.73,143.83,143.69,143.83,49802.0,139.064,139.1608,139.0253,139.1608,49802.0
2021-09-16 12:50:00,143.81,144.11,143.81,143.83,183235.0,139.1414,139.4317,139.1414,139.1608,183235.0
2021-09-16 12:55:00,143.85,144.22,143.81,144.17,72743.0,139.1801,139.5381,139.1414,139.4897,72743.0
2021-09-16 13:00:00,144.17,144.17,143.83,143.83,79458.0,139.4897,139.4897,139.1608,139.1608,79458.0
2021-09-16 13:05:00,143.83,143.97,143.77,143.88,45603.0,139.1608,139.2962,139.1027,139.2091,45603.0
2021-09-16 13:10:00,143.88,143.96,143.81,143.9,31902.0,139.2091,139.2865,139.1414,139.2285,31902.0
2021-09-16 13:15:00,143.87,143.93,143.6,143.81,73898.0,139.1995,139.2575,138.9382,139.1414,73898.0
2021-09-16 13:20:00,143.81,144.01,143.8,143.87,40231.0,139.1414,139.3349,139.1317,139.1995,40231.0
2021-09-16 13:25:00,143.88,143.92,143.79,143.87,16943.0,139.2091,139.2478,139.1221,139.1995,16943.0
2021-09-16 13:30:00,143.86,143.95,143.61,143.71,33141.0,139.1898,139.2769,138.9479,139.0447,33141.0
2021-09-16 13:35:00,143.73,143.8,143.5,143.78,58766.0,139.064,139.1317,138.8415,139.1124,58766.0
2021-09-16 13:40:00,143.8,143.92,143.78,143.82,27101.0,139.1317,139.2478,139.1124,139.1511,27101.0
2021-09-16 13:45:00,143.82,143.93,143.69,143.91,39344.0,139.1511,139.2575,139.0253,139.2382,39344.0
2021-09-16 13:50:00,143.9,144.28,143.85,144.28,73567.0,139.2285,139.5962,139.1801,139.5962,73567.0
2021-09-16 13:55:00,144.29,144.44,144.22,144.28,63856.0,139.6058,139.751,139.5381,139.5962,63856.0
2021-09-16 14:00:00,144.3,144.31,144.19,144.24,39811.0,139.6155,139.6252,139.5091,139.5575,39811.0
2021-09-16 14:05:00,144.26,144.34,144.22,144.29,39571.0,139.5768,139.6542,139.5381,139.6058,39571.0
2021-09-16 14:10:00,144.32,144.63,144.32,144.42,71430.0,139.6349,139.9348,139.6349,139.7316,71430.0
2021-09-16 14:15:00,144.42,144.49,144.31,144.37,39346.0,139.7316,139.7993,139.6252,139.6832,39346.0
2021-09-16 14:20:00,144.35,144.48,144.35,144.43,35724.0,139.6639,139.7897,139.6639,139.7413,35724.0
2021-09-16 14:25:00,144.41,144.58,144.31,144.4,38709.0,139.7219,139.8864,139.6252,139.7123,38709.0
2021-09-16 14:30:00,144.43,144.47,144.25,144.25,43861.0,139.7413,139.78,139.5671,139.5671,43861.0
2021-09-16 14:35:00,144.26,144.29,144.17,144.21,50553.0,139.5768,139.6058,139.4897,139.5284,50553.0
2021-09-16 14:40:00,144.22,144.26,144.1,144.11,31008.0,139.5381,139.5768,139.422,139.4317,31008.0
2021-09-16 14:45:00,144.11,144.21,144.05,144.18,41183.0,139.4317,139.5284,139.3736,139.4994,41183.0
2021-09-16 14:50:00,144.16,144.38,144.08,144.28,60200.0,139.4801,139.6929,139.4026,139.5962,60200.0
2021-09-16 14:55:00,144.27,144.39,144.26,144.28,25625.0,139.5865,139.7026,139.5768,139.5962,25625.0
2021-09-16 15:00:00,144.28,144.36,144.2,144.34,38747.0,139.5962,139.6736,139.5188,139.6542,38747.0
2021-09-16 15:05:00,144.34,144.6,144.32,144.43,63474.0,139.6542,139.9058,139.6349,139.7413,63474.0
2021-09-16 15:10:00,144.47,144.6,144.45,144.53,51627.0,139.78,139.9058,139.7606,139.838,51627.0
2021-09-16 15:15:00,144.53,144.59,144.34,144.44,99980.0,139.838,139.8961,139.6542,139.751,99980.0
2021-09-16 15:20:00,144.44,144.45,144.2,144.21,48222.0,139.751,139.7606,139.5188,139.5284,48222.0
2021-09-16 15:25:00,144.22,144.22,143.93,143.94,46099.0,139.5381,139.5381,139.2575,139.2672,46099.0
2021-09-16 15:30:00,143.94,144.1,143.9,143.97,57159.0,139.2672,139.422,139.2285,139.2962,57159.0
2021-09-16 15:35:00,143.97,144.16,143.93,144.12,50816.0,139.2962,139.4801,139.2575,139.4414,50816.0
2021-09-16 15:40:00,144.11,144.14,143.95,144.02,63226.0,139.4317,139.4607,139.2769,139.3446,63226.0
2021-09-16 15:45:00,144.03,144.12,143.94,144.01,82687.0,139.3543,139.4414,139.2672,139.3349,82687.0
2021-09-16 15:50:00,144.03,144.26,143.94,143.97,126354.0,139.3543,139.5768,139.2672,139.2962,126354.0
2021-09-16 15:55:00,143.96,144.14,143.92,144.05,227582.0,139.2865,139.4607,139.2478,139.3736,227582.0
2021-09-17 09:30:00,143.0,143.0,141.82,142.28,986715.0,138.3577,138.3577,137.216,137.6611,986715.0
2021-09-17 09:35:00,142.35,142.39,141.03,141.35,160154.0,137.7288,137.7675,136.4517,136.7613,160154.0
2021-09-17 09:40:00,141.29,141.88,140.84,141.79,128814.0,136.7032,137.2741,136.2678,137.187,128814.0
2021-09-17 09:45:00,141.83,142.2,141.57,141.66,119080.0,137.2257,137.5837,136.9741,137.0612,119080.0
2021-09-17 09:50:00,141.63,142.35,141.62,141.92,61654.0,137.0322,137.7288,137.0225,137.3128,61654.0
2021-09-17 09:55:00,141.92,142.17,141.6,142.1,97575.0,137.3128,137.5547,137.0032,137.4869,97575.0
2021-09-17 10:00:00,142.09,142.2,141.82,142.11,64916.0,137.4773,137.5837,137.216,137.4966,64916.0
2021-09-17 10:05:00,142.1,142.52,141.86,142.52,59263.0,137.4869,137.8933,137.2547,137.8933,59263.0
2021-09-17 10:10:00,142.5,142.56,141.65,141.73,70440.0,137.8739,137.932,137.0515,137.1289,70440.0
2021-09-17 10:15:00,141.71,141.82,141.15,141.21,106902.0,137.1096,137.216,136.5678,136.6258,106902.0
2021-09-17 10:20:00,141.19,141.61,141.04,141.45,39537.0,136.6065,137.0128,136.4613,136.858,39537.0
2021-09-17 10:25:00,141.4,141.61,141.27,141.37,63933.0,136.8097,137.0128,136.6839,136.7806,63933.0
2021-09-17 10:30:00,141.39,142.1,141.19,142.02,56942.0,136.8,137.4869,136.6065,137.4095,56942.0
2021-09-17 10:35:00,141.99,142.14,141.57,141.69,47012.0,137.3805,137.5256,136.9741,137.0902,47012.0
2021-09-17 10:40:00,141.69,141.74,141.34,141.64,44285.0,137.0902,137.1386,136.7516,137.0419,44285.0
2021-09-17 10:45:00,141.66,141.66,141.17,141.27,43529.0,137.0612,137.0612,136.5871,136.6839,43529.0
2021-09-17 10:50:00,141.27,141.46,141.09,141.37,42933.0,136.6839,136.8677,136.5097,136.7806,42933.0
2021-09-17 10:55:00,141.35,141.36,141.03,141.26,64756.0,136.7613,136.771,136.4517,136.6742,64756.0
2021-09-17 11:00:00,141.21,141.28,140.43,140.46,198134.0,136.6258,136.6935,135.8711,135.9002,198134.0
2021-09-17 11:05:00,140.46,140.81,140.42,140.68,57051.0,135.9002,136.2388,135.8615,136.113,57051.0
2021-09-17 11:10:00,140.69,140.96,140.18,140.96,64197.0,136.1227,136.3839,135.6293,136.3839,64197.0
2021-09-17 11:15:00,140.89,141.15,140.69,141.13,31420.0,136.3162,136.5678,136.1227,136.5484,31420.0
2021-09-17 11:20:00,141.12,141.24,141.02,141.05,25941.0,136.5387,136.6548,136.442,136.471,25941.0
2021-09-17 11:25:00,141.02,141.05,140.53,140.55,29909.0,136.442,136.471,135.9679,135.9872,29909.0
2021-09-17 11:30:00,140.5,140.54,140.1,140.29,71294.0,135.9389,135.9776,135.5519,135.7357,71294.0
2021-09-17 11:35:00,140.31,140.61,140.25,140.47,40757.0,135.755,136.0453,135.697,135.9098,40757.0
2021-09-17 11:40:00,140.49,140.55,140.25,140.39,65401.0,135.9292,135.9872,135.697,135.8324,65401.0
2021-09-17 11:45:00,140.33,140.72,140.23,140.5,23830.0,135.7744,136.1517,135.6776,135.9389,23830.0
2021-09-17 11:50:00,140.49,140.49,140.05,140.08,29307.0,135.9292,135.9292,135.5035,135.5325,29307.0
2021-09-17 11:55:00,140.05,140.5,140.04,140.39,29850.0,135.5035,135.9389,135.4938,135.8324,29850.0
2021-09-17 12:00:00,140.39,140.71,140.31,140.68,24684.0,135.8324,136.1421,135.755,136.113,24684.0
2021-09-17 12:05:00,140.66,140.8,140.42,140.47,43029.0,136.0937,136.2291,135.8615,135.9098,43029.0
2021-09-17 12:10:00,140.48,140.75,140.4,140.4,54687.0,135.9195,136.1808,135.8421,135.8421,54687.0
2021-09-17 12:15:00,140.4,140.46,140.29,140.36,31808.0,135.8421,135.9002,135.7357,135.8034,31808.0
2021-09-17 12:20:00,140.38,140.7,140.23,140.69,39537.0,135.8228,136.1324,135.6776,136.1227,39537.0
2021-09-17 12:25:00,140.72,140.73,140.42,140.42,27780.0,136.1517,136.1614,135.8615,135.8615,27780.0
2021-09-17 12:30:00,140.43,141.08,140.4,140.63,77398.0,135.8711,136.5,135.8421,136.0646,77398.0
2021-09-17 12:35:00,140.66,140.8,140.44,140.52,48759.0,136.0937,136.2291,135.8808,135.9582,48759.0
2021-09-17 12:40:00,140.5,140.61,140.29,140.34,45402.0,135.9389,136.0453,135.7357,135.7841,45402.0
2021-09-17 12:45:00,140.35,140.38,140.25,140.25,37870.0,135.7937,135.8228,135.697,135.697,37870.0
2021-09-17 12:50:00,140.28,140.52,140.1,140.4,30237.0,135.726,135.9582,135.5519,135.8421,30237.0
2021-09-17 12:55:00,140.4,140.43,139.86,139.98,57523.0,135.8421,135.8711,135.3196,135.4358,57523.0
2021-09-17 13:00:00,139.97,140.12,139.62,139.85,58036.0,135.4261,135.5712,135.0874,135.31,58036.0
2021-09-17 13:05:00,139.86,140.12,139.84,139.96,27159.0,135.3196,135.5712,135.3003,135.4164,27159.0
2021-09-17 13:10:00,139.99,140.12,139.97,140.03,20008.0,135.4454,135.5712,135.4261,135.4841,20008.0
2021-09-17 13:15:00,140.03,140.06,139.85,139.88,45697.0,135.4841,135.5132,135.31,135.339,45697.0
2021-09-17 13:20:00,139.89,139.95,139.72,139.8,24435.0,135.3487,135.4067,135.1842,135.2616,24435.0
2021-09-17 13:25:00,139.8,139.9,139.68,139.81,30863.0,135.2616,135.3583,135.1455,135.2713,30863.0
2021-09-17 13:30:00,139.8,139.82,139.45,139.54,37704.0,135.2616,135.2809,134.923,135.01,37704.0
2021-09-17 13:35:00,139.57,140.0,139.51,139.91,45693.0,135.0391,135.4551,134.981,135.368,45693.0
2021-09-17 13:40:00,139.91,139.97,139.83,139.88,20928.0,135.368,135.4261,135.2906,135.339,20928.0
2021-09-17 13:45:00,139.9,139.9,139.5,139.52,26430.0,135.3583,135.3583,134.9713,134.9907,26430.0
2021-09-17 13:50:00,139.53,139.66,139.38,139.64,39952.0,135.0004,135.1261,134.8552,135.1068,39952.0
2021-09-17 13:55:00,139.62,139.79,139.62,139.79,19175.0,135.0874,135.2519,135.0874,135.2519,19175.0
2021-09-17 14:00:00,139.78,140.09,139.72,140.06,34750.0,135.2422,135.5422,135.1842,135.5132,34750.0
2021-09-17 14:05:00,140.08,140.13,139.97,140.06,15783.0,135.5325,135.5809,135.4261,135.5132,15783.0
2021-09-17 14:10:00,140.09,140.14,139.99,139.99,15868.0,135.5422,135.5906,135.4454,135.4454,15868.0
2021-09-17 14:15:00,140.0,140.18,139.9,140.03,20026.0,135.4551,135.6293,135.3583,135.4841,20026.0
2021-09-17 14:20:00,140.01,140.28,140.01,140.26,12930.0,135.4648,135.726,135.4648,135.7067,12930.0
2021-09-17 14:25:00,140.28,140.29,140.05,140.06,29280.0,135.726,135.7357,135.5035,135.5132,29280.0
2021-09-17 14:30:00,140.0,140.18,140.0,140.11,29086.0,135.4551,135.6293,135.4551,135.5615,29086.0
2021-09-17 14:35:00,140.1,140.1,139.86,139.99,22320.0,135.5519,135.5519,135.3196,135.4454,22320.0
2021-09-17 14:40:00,139.97,140.07,139.86,140.02,26470.0,135.4261,135.5228,135.3196,135.4745,26470.0
2021-09-17 14:45:00,140.02,140.23,140.0,140.11,20210.0,135.4745,135.6776,135.4551,135.5615,20210.0
2021-09-17 14:50:00,140.12,140.25,140.01,140.01,40151.0,135.5712,135.697,135.4648,135.4648,40151.0
2021-09-17 14:55:00,140.05,140.24,140.05,140.12,22571.0,135.5035,135.6873,135.5035,135.5712,22571.0
2021-09-17 15:00:00,140.13,140.44,140.11,140.42,35115.0,135.5809,135.8808,135.5615,135.8615,35115.0
2021-09-17 15:05:00,140.42,140.42,140.24,140.3,39010.0,135.8615,135.8615,135.6873,135.7454,39010.0
2021-09-17 15:10:00,140.31,140.4,140.25,140.39,27639.0,135.755,135.8421,135.697,135.8324,27639.0
2021-09-17 15:15:00,140.39,140.7,140.36,140.7,46245.0,135.8324,136.1324,135.8034,136.1324,46245.0
2021-09-17 15:20:00,140.72,140.82,140.68,140.82,43592.0,136.1517,136.2485,136.113,136.2485,43592.0
2021-09-17 15:25:00,140.81,140.81,140.3,140.37,67505.0,136.2388,136.2388,135.7454,135.8131,67505.0
2021-09-17 15:30:00,140.38,140.6,140.32,140.53,66535.0,135.8228,136.0356,135.7647,135.9679,66535.0
2021-09-17 15:35:00,140.53,140.65,140.39,140.56,64169.0,135.9679,136.084,135.8324,135.9969,64169.0
2021-09-17 15:40:00,140.56,140.97,140.55,140.97,68869.0,135.9969,136.3936,135.9872,136.3936,68869.0
2021-09-17 15:45:00,140.97,140.99,140.7,140.76,94362.0,136.3936,136.413,136.1324,136.1904,94362.0
2021-09-17 15:50:00,140.84,141.27,140.14,140.7,335488.0,136.2678,136.6839,135.5906,136.1324,335488.0
2021-09-17 15:55:00,140.7,141.07,140.64,140.8,338873.0,136.1324,136.4904,136.0743,136.2291,338873.0
2021-09-20 09:30:00,136.69,136.69,135.08,135.22,375120.0,132.2526,132.2526,130.6948,130.8303,375120.0
2021-09-20 09:35:00,135.26,136.15,135.02,135.67,114340.0,130.869,131.7301,130.6368,131.2657,114340.0
2021-09-20 09:40:00,135.73,136.41,135.47,136.09,89403.0,131.3237,131.9816,131.0722,131.672,89403.0
2021-09-20 09:45:00,136.11,136.5,136.08,136.24,95791.0,131.6914,132.0687,131.6624,131.8172,95791.0
2021-09-20 09:50:00,136.32,136.39,135.51,136.07,129464.0,131.8946,131.9623,131.1109,131.6527,129464.0
2021-09-20 09:55:00,136.11,136.6,135.65,136.37,166544.0,131.6914,132.1655,131.2463,131.9429,166544.0
2021-09-20 10:00:00,136.33,136.35,135.65,135.76,111348.0,131.9042,131.9236,131.2463,131.3527,111348.0
2021-09-20 10:05:00,135.76,136.16,135.54,135.68,66145.0,131.3527,131.7398,131.1399,131.2753,66145.0
2021-09-20 10:10:00,135.71,136.05,135.63,136.05,38431.0,131.3044,131.6333,131.227,131.6333,38431.0
2021-09-20 10:15:00,135.96,136.34,135.79,136.2,54173.0,131.5463,131.9139,131.3818,131.7785,54173.0
2021-09-20 10:20:00,136.18,136.24,135.7,135.7,71988.0,131.7591,131.8172,131.2947,131.2947,71988.0
2021-09-20 10:25:00,135.7,135.89,135.35,135.87,64492.0,131.2947,131.4785,130.9561,131.4592,64492.0
2021-09-20 10:30:00,135.86,136.06,135.55,135.67,47253.0,131.4495,131.643,131.1496,131.2657,47253.0
2021-09-20 10:35:00,135.62,136.05,135.52,135.74,45598.0,131.2173,131.6333,131.1205,131.3334,45598.0
2021-09-20 10:40:00,135.71,135.71,135.16,135.23,63050.0,131.3044,131.3044,130.7722,130.84,63050.0
2021-09-20 10:45:00,135.19,135.58,135.11,135.45,39454.0,130.8013,131.1786,130.7238,131.0528,39454.0
2021-09-20 10:50:00,135.45,135.8,135.3,135.71,20654.0,131.0528,131.3914,130.9077,131.3044,20654.0
2021-09-20 10:55:00,135.69,135.74,135.3,135.35,22804.0,131.285,131.3334,130.9077,130.9561,22804.0
2021-09-20 11:00:00,135.33,135.59,135.23,135.54,34125.0,130.9367,131.1883,130.84,131.1399,34125.0
2021-09-20 11:05:00,135.52,135.77,135.44,135.62,41101.0,131.1205,131.3624,131.0431,131.2173,41101.0
2021-09-20 11:10:00,135.59,135.74,135.32,135.51,25319.0,131.1883,131.3334,130.927,131.1109,25319.0
2021-09-20 11:15:00,135.49,135.59,135.3,135.36,45931.0,131.0915,131.1883,130.9077,130.9657,45931.0
2021-09-20 11:20:00,135.31,135.51,135.23,135.28,34291.0,130.9174,131.1109,130.84,130.8883,34291.0
2021-09-20 11:25:00,135.28,135.79,135.27,135.79,36355.0,130.8883,131.3818,130.8787,131.3818,36355.0
2021-09-20 11:30:00,135.78,135.9,135.56,135.59,49887.0,131.3721,131.4882,131.1592,131.1883,49887.0
2021-09-20 11:35:00,135.61,135.64,135.32,135.34,25774.0,131.2076,131.2366,130.927,130.9464,25774.0
2021-09-20 11:40:00,135.36,135.38,135.1,135.14,38327.0,130.9657,130.9851,130.7142,130.7529,38327.0
2021-09-20 11:45:00,135.14,135.2,135.02,135.1,141470.0,130.7529,130.8109,130.6368,130.7142,141470.0
2021-09-20 11:50:00,135.07,135.09,134.79,134.91,71557.0,130.6851,130.7045,130.4142,130.5303,71557.0
2021-09-20 11:55:00,134.9,134.92,134.73,134.8,41780.0,130.5207,130.54,130.3562,130.4239,41780.0
2021-09-20 12:00:00,134.79,134.9,134.61,134.63,33385.0,130.4142,130.5207,130.2401,130.2594,33385.0
2021-09-20 12:05:00,134.63,134.64,134.42,134.48,74562.0,130.2594,130.2691,130.0562,130.1143,74562.0
2021-09-20 12:10:00,134.5,134.7,134.41,134.67,85524.0,130.1337,130.3272,130.0466,130.2981,85524.0
2021-09-20 12:15:00,134.65,134.73,134.53,134.53,45006.0,130.2788,130.3562,130.1627,130.1627,45006.0
2021-09-20 12:20:00,134.53,134.63,134.22,134.36,49321.0,130.1627,130.2594,129.8627,129.9982,49321.0
2021-09-20 12:25:00,134.42,134.86,134.42,134.72,29841.0,130.0562,130.482,130.0562,130.3465,29841.0
2021-09-20 12:30:00,134.71,134.84,134.5,134.67,43228.0,130.3368,130.4626,130.1337,130.2981,43228.0
2021-09-20 12:35:00,134.68,134.88,134.56,134.82,34925.0,130.3078,130.5013,130.1917,130.4433,34925.0
2021-09-20 12:40:00,134.76,134.8,134.45,134.6,51794.0,130.3852,130.4239,130.0853,130.2304,51794.0
2021-09-20 12:45:00,134.58,134.76,134.34,134.52,30673.0,130.2111,130.3852,129.9788,130.153,30673.0
2021-09-20 12:50:00,134.51,134.65,134.42,134.53,41861.0,130.1433,130.2788,130.0562,130.1627,41861.0
2021-09-20 12:55:00,134.52,134.66,134.16,134.31,35605.0,130.153,130.2885,129.8047,129.9498,35605.0
2021-09-20 13:00:00,134.29,134.54,134.2,134.26,30726.0,129.9305,130.1724,129.8434,129.9014,30726.0
2021-09-20 13:05:00,134.27,134.31,134.0,134.07,51477.0,129.9111,129.9498,129.6499,129.7176,51477.0
2021-09-20 13:10:00,134.05,134.26,134.0,134.26,40822.0,129.6983,129.9014,129.6499,129.9014,40822.0
2021-09-20 13:15:00,134.28,134.75,134.22,134.67,33424.0,129.9208,130.3755,129.8627,130.2981,33424.0
2021-09-20 13:20:00,134.67,134.7,134.49,134.54,28274.0,130.2981,130.3272,130.124,130.1724,28274.0
2021-09-20 13:25:00,134.55,134.77,134.46,134.73,23016.0,130.182,130.3949,130.0949,130.3562,23016.0
2021-09-20 13:30:00,134.73,134.73,134.52,134.54,31638.0,130.3562,130.3562,130.153,130.1724,31638.0
2021-09-20 13:35:00,134.58,134.9,134.56,134.89,39839.0,130.2111,130.5207,130.1917,130.511,39839.0
2021-09-20 13:40:00,134.91,135.04,134.91,134.92,33201.0,130.5303,130.6561,130.5303,130.54,33201.0
2021-09-20 13:45:00,134.92,135.15,134.81,135.04,36268.0,130.54,130.7625,130.4336,130.6561,36268.0
2021-09-20 13:50:00,135.06,135.25,134.96,134.96,31189.0,130.6755,130.8593,130.5787,130.5787,31189.0
2021-09-20 13:55:00,134.96,135.02,134.82,134.89,79651.0,130.5787,130.6368,130.4433,130.511,79651.0
2021-09-20 14:00:00,134.92,135.0,134.71,134.74,54729.0,130.54,130.6174,130.3368,130.3659,54729.0
2021-09-20 14:05:00,134.74,134.75,134.33,134.34,45505.0,130.3659,130.3755,129.9692,129.9788,45505.0
2021-09-20 14:10:00,134.35,134.39,134.23,134.23,41953.0,129.9885,130.0272,129.8724,129.8724,41953.0
2021-09-20 14:15:00,134.21,134.38,134.16,134.31,52531.0,129.8531,130.0175,129.8047,129.9498,52531.0
2021-09-20 14:20:00,134.29,134.39,133.92,133.92,34990.0,129.9305,130.0272,129.5725,129.5725,34990.0
2021-09-20 14:25:00,133.91,134.01,133.84,133.88,34681.0,129.5628,129.6596,129.4951,129.5338,34681.0
2021-09-20 14:30:00,133.88,134.01,133.75,133.85,33702.0,129.5338,129.6596,129.408,129.5048,33702.0
2021-09-20 14:35:00,133.87,133.87,133.55,133.7,41357.0,129.5241,129.5241,129.2145,129.3596,41357.0
2021-09-20 14:40:00,133.67,133.97,133.66,133.68,53352.0,129.3306,129.6209,129.3209,129.3403,53352.0
2021-09-20 14:45:00,133.66,134.13,133.64,133.75,65911.0,129.3209,129.7757,129.3016,129.408,65911.0
2021-09-20 14:50:00,133.82,133.96,133.68,133.7,38938.0,129.4757,129.6112,129.3403,129.3596,38938.0
2021-09-20 14:55:00,133.73,134.19,133.64,133.93,39701.0,129.3886,129.8337,129.3016,129.5822,39701.0
2021-09-20 15:00:00,133.91,134.21,133.87,134.08,64445.0,129.5628,129.8531,129.5241,129.7273,64445.0
2021-09-20 15:05:00,134.06,134.06,133.67,133.76,52208.0,129.7079,129.7079,129.3306,129.4177,52208.0
2021-09-20 15:10:00,133.74,133.94,133.69,133.71,43022.0,129.3983,129.5918,129.3499,129.3693,43022.0
2021-09-20 15:15:00,133.71,133.92,133.61,133.68,135855.0,129.3693,129.5725,129.2725,129.3403,135855.0
2021-09-20 15:20:00,133.65,134.1,133.65,134.03,86809.0,129.3112,129.7466,129.3112,129.6789,86809.0
2021-09-20 15:25:00,134.05,134.25,133.86,134.23,102778.0,129.6983,129.8918,129.5144,129.8724,102778.0
2021-09-20 15:30:00,134.21,134.64,134.13,134.54,86531.0,129.8531,130.2691,129.7757,130.1724,86531.0
2021-09-20 15:35:00,134.58,134.74,134.5,134.59,99493.0,130.2111,130.3659,130.1337,130.2207,99493.0
2021-09-20 15:40:00,134.57,134.98,134.57,134.85,64765.0,130.2014,130.5981,130.2014,130.4723,64765.0
2021-09-20 15:45:00,134.87,134.89,134.5,134.71,85921.0,130.4916,130.511,130.1337,130.3368,85921.0
2021-09-20 15:50:00,134.69,135.29,134.69,135.0,161042.0,130.3175,130.898,130.3175,130.6174,161042.0
2021-09-20 15:55:00,135.02,135.79,135.02,135.56,337473.0,130.6368,131.3818,130.6368,131.1592,337473.0
2021-09-21 09:30:00,137.09,137.24,135.11,135.67,182839.0,132.6396,132.7847,130.7238,131.2657,182839.0
2021-09-21 09:35:00,135.67,135.84,135.04,135.57,125824.0,131.2657,131.4301,130.6561,131.1689,125824.0
2021-09-21 09:40:00,135.55,135.55,134.81,135.04,100246.0,131.1496,131.1496,130.4336,130.6561,100246.0
2021-09-21 09:45:00,135.04,135.95,134.94,135.88,91381.0,130.6561,131.5366,130.5594,131.4689,91381.0
2021-09-21 09:50:00,135.87,135.95,135.41,135.46,64514.0,131.4592,131.5366,131.0141,131.0625,64514.0
2021-09-21 09:55:00,135.47,135.58,134.34,134.65,127548.0,131.0722,131.1786,129.9788,130.2788,127548.0
2021-09-21 10:00:00,134.68,134.77,134.44,134.63,63787.0,130.3078,130.3949,130.0756,130.2594,63787.0
2021-09-21 10:05:00,134.64,134.87,133.76,133.77,56554.0,130.2691,130.4916,129.4177,129.4273,56554.0
2021-09-21 10:10:00,133.81,134.21,133.45,134.21,75680.0,129.4661,129.8531,129.1177,129.8531,75680.0
2021-09-21 10:15:00,134.22,134.34,133.77,134.06,86427.0,129.8627,129.9788,129.4273,129.7079,86427.0
2021-09-21 10:20:00,134.16,134.22,133.9,134.16,21592.0,129.8047,129.8627,129.5531,129.8047,21592.0
2021-09-21 10:25:00,134.19,134.49,133.9,134.49,42341.0,129.8337,130.124,129.5531,130.124,42341.0
2021-09-21 10:30:00,134.52,134.99,134.4,134.5,72811.0,130.153,130.6077,130.0369,130.1337,72811.0
2021-09-21 10:35:00,134.44,134.82,134.4,134.72,45396.0,130.0756,130.4433,130.0369,130.3465,45396.0
2021-09-21 10:40:00,134.72,134.75,134.49,134.59,33288.0,130.3465,130.3755,130.124,130.2207,33288.0
2021-09-21 10:45:00,134.58,134.68,133.9,133.95,76254.0,130.2111,130.3078,129.5531,129.6015,76254.0
2021-09-21 10:50:00,133.98,134.02,133.75,133.9,39512.0,129.6305,129.6692,129.408,129.5531,39512.0
2021-09-21 10:55:00,133.9,134.16,133.77,133.99,46461.0,129.5531,129.8047,129.4273,129.6402,46461.0
2021-09-21 11:00:00,134.03,134.39,133.87,134.3,49916.0,129.6789,130.0272,129.5241,129.9401,49916.0
2021-09-21 11:05:00,134.35,134.9,134.33,134.84,62397.0,129.9885,130.5207,129.9692,130.4626,62397.0
2021-09-21 11:10:00,134.84,135.04,134.63,134.97,40481.0,130.4626,130.6561,130.2594,130.5884,40481.0
2021-09-21 11:15:00,134.92,135.04,134.85,135.03,37874.0,130.54,130.6561,130.4723,130.6464,37874.0
2021-09-21 11:20:00,135.04,135.14,134.9,135.05,48840.0,130.6561,130.7529,130.5207,130.6658,48840.0
2021-09-21 11:25:00,135.08,135.32,135.03,135.19,50917.0,130.6948,130.927,130.6464,130.8013,50917.0
2021-09-21 11:30:00,135.29,135.84,135.13,135.82,70571.0,130.898,131.4301,130.7432,131.4108,70571.0
2021-09-21 11:35:00,135.82,135.95,135.74,135.85,62711.0,131.4108,131.5366,131.3334,131.4398,62711.0
2021-09-21 11:40:00,135.9,135.9,135.7,135.75,32891.0,131.4882,131.4882,131.2947,131.3431,32891.0
2021-09-21 11:45:00,135.81,136.0,135.61,135.65,32208.0,131.4011,131.585,131.2076,131.2463,32208.0
2021-09-21 11:50:00,135.7,135.73,135.54,135.64,21697.0,131.2947,131.3237,131.1399,131.2366,21697.0
2021-09-21 11:55:00,135.6,135.67,135.5,135.5,13230.0,131.1979,131.2657,131.1012,131.1012,13230.0
2021-09-21 12:00:00,135.56,135.84,135.49,135.77,24894.0,131.1592,131.4301,131.0915,131.3624,24894.0
2021-09-21 12:05:00,135.77,135.93,135.64,135.82,16694.0,131.3624,131.5172,131.2366,131.4108,16694.0
2021-09-21 12:10:00,135.83,135.92,135.77,135.86,14789.0,131.4205,131.5076,131.3624,131.4495,14789.0
2021-09-21 12:15:00,135.81,135.92,135.74,135.89,24922.0,131.4011,131.5076,131.3334,131.4785,24922.0
2021-09-21 12:20:00,135.95,136.0,135.81,135.89,27197.0,131.5366,131.585,131.4011,131.4785,27197.0
2021-09-21 12:25:00,135.9,136.01,135.84,135.89,20670.0,131.4882,131.5946,131.4301,131.4785,20670.0
2021-09-21 12:30:00,135.91,135.99,135.74,135.99,32091.0,131.4979,131.5753,131.3334,131.5753,32091.0
2021-09-21 12:35:00,136.01,136.15,135.95,136.0,31510.0,131.5946,131.7301,131.5366,131.585,31510.0
2021-09-21 12:40:00,135.97,135.99,135.8,135.94,21365.0,131.5559,131.5753,131.3914,131.5269,21365.0
2021-09-21 12:45:00,135.93,136.03,135.87,135.95,16214.0,131.5172,131.614,131.4592,131.5366,16214.0
2021-09-21 12:50:00,135.93,135.93,135.32,135.42,59070.0,131.5172,131.5172,130.927,131.0238,59070.0
2021-09-21 12:55:00,135.49,135.72,135.44,135.63,28724.0,131.0915,131.314,131.0431,131.227,28724.0
2021-09-21 13:00:00,135.59,135.7,135.31,135.41,30053.0,131.1883,131.2947,130.9174,131.0141,30053.0
2021-09-21 13:05:00,135.44,135.55,135.29,135.34,21501.0,131.0431,131.1496,130.898,130.9464,21501.0
2021-09-21 13:10:00,135.36,135.39,135.14,135.2,26163.0,130.9657,130.9948,130.7529,130.8109,26163.0
2021-09-21 13:15:00,135.21,135.45,135.19,135.44,18910.0,130.8206,131.0528,130.8013,131.0431,18910.0
2021-09-21 13:20:00,135.45,135.59,135.26,135.27,32302.0,131.0528,131.1883,130.869,130.8787,32302.0
2021-09-21 13:25:00,135.3,135.39,135.14,135.18,28138.0,130.9077,130.9948,130.7529,130.7916,28138.0
2021-09-21 13:30:00,135.19,135.38,135.11,135.25,26236.0,130.8013,130.9851,130.7238,130.8593,26236.0
2021-09-21 13:35:00,135.28,135.39,135.13,135.37,33076.0,130.8883,130.9948,130.7432,130.9754,33076.0
2021-09-21 13:40:00,135.35,135.41,135.13,135.21,17854.0,130.9561,131.0141,130.7432,130.8206,17854.0
2021-09-21 13:45:00,135.22,135.45,135.16,135.38,29570.0,130.8303,131.0528,130.7722,130.9851,29570.0
2021-09-21 13:50:00,135.38,135.63,134.99,135.21,35357.0,130.9851,131.227,130.6077,130.8206,35357.0
2021-09-21 13:55:00,135.18,135.26,135.04,135.22,52003.0,130.7916,130.869,130.6561,130.8303,52003.0
2021-09-21 14:00:00,135.23,135.56,135.23,135.54,34597.0,130.84,131.1592,130.84,131.1399,34597.0
2021-09-21 14:05:00,135.59,135.66,135.45,135.62,39544.0,131.1883,131.256,131.0528,131.2173,39544.0
2021-09-21 14:10:00,135.63,135.73,135.52,135.63,28795.0,131.227,131.3237,131.1205,131.227,28795.0
2021-09-21 14:15:00,135.62,135.63,135.47,135.5,52471.0,131.2173,131.227,131.0722,131.1012,52471.0
2021-09-21 14:20:00,135.5,135.52,135.32,135.39,49535.0,131.1012,131.1205,130.927,130.9948,49535.0
2021-09-21 14:25:00,135.4,135.43,135.22,135.27,35053.0,131.0044,131.0335,130.8303,130.8787,35053.0
2021-09-21 14:30:00,135.31,135.61,135.26,135.54,103620.0,130.9174,131.2076,130.869,131.1399,103620.0
2021-09-21 14:35:00,135.52,135.63,135.46,135.58,45004.0,131.1205,131.227,131.0625,131.1786,45004.0
2021-09-21 14:40:00,135.62,135.81,135.6,135.79,16427.0,131.2173,131.4011,131.1979,131.3818,16427.0
2021-09-21 14:45:00,135.78,135.98,135.72,135.97,31291.0,131.3721,131.5656,131.314,131.5559,31291.0
2021-09-21 14:50:00,135.98,136.4,135.98,136.2,60148.0,131.5656,131.972,131.5656,131.7785,60148.0
2021-09-21 14:55:00,136.23,136.3,135.93,135.96,48774.0,131.8075,131.8752,131.5172,131.5463,48774.0
2021-09-21 15:00:00,136.0,136.3,136.0,136.11,29955.0,131.585,131.8752,131.585,131.6914,29955.0
2021-09-21 15:05:00,136.1,136.19,136.01,136.08,31071.0,131.6817,131.7688,131.5946,131.6624,31071.0
2021-09-21 15:10:00,136.11,136.21,135.98,136.2,23246.0,131.6914,131.7881,131.5656,131.7785,23246.0
2021-09-21 15:15:00,136.24,136.41,135.88,135.88,40337.0,131.8172,131.9816,131.4689,131.4689,40337.0
2021-09-21 15:20:00,135.88,136.15,135.88,136.05,24290.0,131.4689,131.7301,131.4689,131.6333,24290.0
2021-09-21 15:25:00,136.1,136.26,136.05,136.21,22686.0,131.6817,131.8365,131.6333,131.7881,22686.0
2021-09-21 15:30:00,136.19,136.35,136.13,136.18,38306.0,131.7688,131.9236,131.7107,131.7591,38306.0
2021-09-21 15:35:00,136.19,136.19,135.88,135.88,31304.0,131.7688,131.7688,131.4689,131.4689,31304.0
2021-09-21 15:40:00,135.88,136.05,135.8,135.82,44941.0,131.4689,131.6333,131.3914,131.4108,44941.0
2021-09-21 15:45:00,135.82,135.83,135.48,135.58,61480.0,131.4108,131.4205,131.0818,131.1786,61480.0
2021-09-21 15:50:00,135.63,135.81,135.42,135.49,91479.0,131.227,131.4011,131.0238,131.0915,91479.0
2021-09-21 15:55:00,135.5,135.5,135.13,135.18,148878.0,131.1012,131.1012,130.7432,130.7916,148878.0
2021-09-22 09:30:00,136.19,137.17,136.1,136.89,190798.0,131.7688,132.717,131.6817,132.4461,190798.0
2021-09-22 09:35:00,136.87,136.87,136.11,136.29,53148.0,132.4267,132.4267,131.6914,131.8655,53148.0
2021-09-22 09:40:00,136.19,136.46,135.9,136.01,81162.0,131.7688,132.03,131.4882,131.5946,81162.0
2021-09-22 09:45:00,135.9,136.43,135.55,136.35,53615.0,131.4882,132.001,131.1496,131.9236,53615.0
2021-09-22 09:50:00,136.32,136.76,136.23,136.6,46998.0,131.8946,132.3203,131.8075,132.1655,46998.0
2021-09-22 09:55:00,136.61,136.79,136.5,136.69,41456.0,132.1752,132.3493,132.0687,132.2526,41456.0
2021-09-22 10:00:00,136.72,136.96,136.37,136.45,90008.0,132.2816,132.5138,131.9429,132.0203,90008.0
2021-09-22 10:05:00,136.39,137.0,136.39,136.96,67779.0,131.9623,132.5525,131.9623,132.5138,67779.0
2021-09-22 10:10:00,136.97,137.07,136.5,136.81,50524.0,132.5235,132.6202,132.0687,132.3687,50524.0
2021-09-22 10:15:00,136.84,137.17,136.78,137.15,42623.0,132.3977,132.717,132.3396,132.6976,42623.0
2021-09-22 10:20:00,137.19,137.2,136.74,136.87,31122.0,132.7363,132.746,132.3009,132.4267,31122.0
2021-09-22 10:25:00,136.85,137.12,136.75,136.77,56439.0,132.4074,132.6686,132.3106,132.33,56439.0
2021-09-22 10:30:00,136.79,137.18,136.79,137.16,33727.0,132.3493,132.7266,132.3493,132.7073,33727.0
2021-09-22 10:35:00,137.15,137.32,137.03,137.28,47960.0,132.6976,132.8621,132.5815,132.8234,47960.0
2021-09-22 10:40:00,137.27,137.45,137.19,137.33,43423.0,132.8137,132.9879,132.7363,132.8718,43423.0
2021-09-22 10:45:00,137.36,137.71,137.3,137.67,109601.0,132.9008,133.2394,132.8428,133.2007,109601.0
2021-09-22 10:50:00,137.69,137.71,137.22,137.29,66364.0,133.2201,133.2394,132.7653,132.8331,66364.0
2021-09-22 10:55:00,137.32,137.34,137.13,137.31,46110.0,132.8621,132.8815,132.6783,132.8524,46110.0
2021-09-22 11:00:00,137.28,137.37,137.09,137.37,34182.0,132.8234,132.9105,132.6396,132.9105,34182.0
2021-09-22 11:05:00,137.35,137.64,137.28,137.53,35670.0,132.8911,133.1717,132.8234,133.0653,35670.0
2021-09-22 11:10:00,137.49,137.58,137.38,137.49,30884.0,133.0266,133.1137,132.9202,133.0266,30884.0
2021-09-22 11:15:00,137.5,137.58,137.37,137.38,15870.0,133.0363,133.1137,132.9105,132.9202,15870.0
2021-09-22 11:20:00,137.4,137.48,137.34,137.46,27079.0,132.9395,133.0169,132.8815,132.9976,27079.0
2021-09-22 11:25:00,137.46,137.6,137.44,137.57,19422.0,132.9976,133.133,132.9782,133.104,19422.0
2021-09-22 11:30:00,137.55,137.96,137.55,137.71,33082.0,133.0846,133.4813,133.0846,133.2394,33082.0
2021-09-22 11:35:00,137.69,137.87,137.67,137.86,15826.0,133.2201,133.3942,133.2007,133.3846,15826.0
2021-09-22 11:40:00,137.85,137.87,137.75,137.78,19724.0,133.3749,133.3942,133.2781,133.3072,19724.0
2021-09-22 11:45:00,137.78,137.86,137.64,137.64,29196.0,133.3072,133.3846,133.1717,133.1717,29196.0
2021-09-22 11:50:00,137.69,137.97,137.6,137.69,56607.0,133.2201,133.491,133.133,133.2201,56607.0
2021-09-22 11:55:00,137.67,137.85,137.67,137.84,20360.0,133.2007,133.3749,133.2007,133.3652,20360.0
2021-09-22 12:00:00,137.81,137.84,137.63,137.82,29355.0,133.3362,133.3652,133.162,133.3459,29355.0
2021-09-22 12:05:00,137.83,138.0,137.77,137.81,29771.0,133.3555,133.52,133.2975,133.3362,29771.0
2021-09-22 12:10:00,137.84,137.94,137.81,137.92,20773.0,133.3652,133.462,133.3362,133.4426,20773.0
2021-09-22 12:15:00,137.91,138.0,137.87,137.88,34677.0,133.4329,133.52,133.3942,133.4039,34677.0
2021-09-22 12:20:00,137.89,137.99,137.89,137.94,20768.0,133.4136,133.5104,133.4136,133.462,20768.0
2021-09-22 12:25:00,137.94,138.12,137.92,138.02,40084.0,133.462,133.6361,133.4426,133.5394,40084.0
2021-09-22 12:30:00,138.04,138.12,138.0,138.05,23555.0,133.5587,133.6361,133.52,133.5684,23555.0
2021-09-22 12:35:00,138.05,138.16,137.98,138.0,27971.0,133.5684,133.6748,133.5007,133.52,27971.0
2021-09-22 12:40:00,138.04,138.07,137.78,137.79,50035.0,133.5587,133.5878,133.3072,133.3168,50035.0
2021-09-22 12:45:00,137.83,137.92,137.62,137.68,35155.0,133.3555,133.4426,133.1524,133.2104,35155.0
2021-09-22 12:50:00,137.69,137.77,137.51,137.57,20588.0,133.2201,133.2975,133.0459,133.104,20588.0
2021-09-22 12:55:00,137.53,137.68,137.51,137.65,8700.0,133.0653,133.2104,133.0459,133.1814,8700.0
2021-09-22 13:00:00,137.67,137.73,137.46,137.5,8948.0,133.2007,133.2588,132.9976,133.0363,8948.0
2021-09-22 13:05:00,137.53,137.54,137.39,137.44,9736.0,133.0653,133.075,132.9298,132.9782,9736.0
2021-09-22 13:10:00,137.43,137.43,137.29,137.35,14205.0,132.9685,132.9685,132.8331,132.8911,14205.0
2021-09-22 13:15:00,137.36,137.4,137.2,137.34,15057.0,132.9008,132.9395,132.746,132.8815,15057.0
2021-09-22 13:20:00,137.36,137.47,137.28,137.43,15239.0,132.9008,133.0072,132.8234,132.9685,15239.0
2021-09-22 13:25:00,137.44,137.57,137.43,137.46,11406.0,132.9782,133.104,132.9685,132.9976,11406.0
2021-09-22 13:30:00,137.47,137.61,137.46,137.49,11582.0,133.0072,133.1427,132.9976,133.0266,11582.0
2021-09-22 13:35:00,137.5,137.52,137.34,137.43,37645.0,133.0363,133.0556,132.8815,132.9685,37645.0
2021-09-22 13:40:00,137.43,137.45,137.37,137.4,11903.0,132.9685,132.9879,132.9105,132.9395,11903.0
2021-09-22 13:45:00,137.4,137.48,137.35,137.39,10785.0,132.9395,133.0169,132.8911,132.9298,10785.0
2021-09-22 13:50:00,137.36,137.44,137.23,137.31,23020.0,132.9008,132.9782,132.775,132.8524,23020.0
2021-09-22 13:55:00,137.29,137.52,137.28,137.5,21960.0,132.8331,133.0556,132.8234,133.0363,21960.0
2021-09-22 14:00:00,137.5,138.22,136.99,138.16,79050.0,133.0363,133.7329,132.5428,133.6748,79050.0
2021-09-22 14:05:00,138.22,138.27,137.82,138.03,51537.0,133.7329,133.7813,133.3459,133.5491,51537.0
2021-09-22 14:10:00,138.07,138.49,138.07,138.47,42236.0,133.5878,133.9941,133.5878,133.9748,42236.0
2021-09-22 14:15:00,138.46,138.8,138.46,138.59,95418.0,133.9651,134.2941,133.9651,134.0909,95418.0
2021-09-22 14:20:00,138.63,138.74,138.48,138.56,35582.0,134.1296,134.236,133.9844,134.0618,35582.0
2021-09-22 14:25:00,138.58,138.64,138.36,138.52,58932.0,134.0812,134.1393,133.8683,134.0231,58932.0
2021-09-22 14:30:00,138.53,138.61,138.23,138.39,104877.0,134.0328,134.1102,133.7426,133.8974,104877.0
2021-09-22 14:35:00,138.37,138.48,137.95,138.04,45562.0,133.878,133.9844,133.4717,133.5587,45562.0
2021-09-22 14:40:00,137.98,138.05,137.64,137.76,53553.0,133.5007,133.5684,133.1717,133.2878,53553.0
2021-09-22 14:45:00,137.74,137.83,137.36,137.48,62251.0,133.2685,133.3555,132.9008,133.0169,62251.0
2021-09-22 14:50:00,137.42,137.59,137.13,137.45,46383.0,132.9589,133.1233,132.6783,132.9879,46383.0
2021-09-22 14:55:00,137.45,137.5,137.21,137.41,38400.0,132.9879,133.0363,132.7557,132.9492,38400.0
2021-09-22 15:00:00,137.4,137.42,137.17,137.24,52956.0,132.9395,132.9589,132.717,132.7847,52956.0
2021-09-22 15:05:00,137.22,137.39,137.06,137.33,57217.0,132.7653,132.9298,132.6105,132.8718,57217.0
2021-09-22 15:10:00,137.36,137.88,137.24,137.84,52698.0,132.9008,133.4039,132.7847,133.3652,52698.0
2021-09-22 15:15:00,137.82,138.33,137.81,138.3,44632.0,133.3459,133.8393,133.3362,133.8103,44632.0
2021-09-22 15:20:00,138.3,138.59,138.27,138.45,48715.0,133.8103,134.0909,133.7813,133.9554,48715.0
2021-09-22 15:25:00,138.47,138.47,138.17,138.22,46013.0,133.9748,133.9748,133.6845,133.7329,46013.0
2021-09-22 15:30:00,138.22,138.47,138.16,138.28,63014.0,133.7329,133.9748,133.6748,133.7909,63014.0
2021-09-22 15:35:00,138.26,138.39,138.17,138.35,108225.0,133.7716,133.8974,133.6845,133.8587,108225.0
2021-09-22 15:40:00,138.33,138.4,138.04,138.1,54264.0,133.8393,133.907,133.5587,133.6168,54264.0
2021-09-22 15:45:00,138.1,138.39,138.1,138.3,41147.0,133.6168,133.8974,133.6168,133.8103,41147.0
2021-09-22 15:50:00,138.28,138.43,137.8,138.33,187269.0,133.7909,133.9361,133.3265,133.8393,187269.0
2021-09-22 15:55:00,138.3,138.3,137.8,138.1,515964.0,133.8103,133.8103,133.3265,133.6168,515964.0
2021-09-23 09:30:00,139.23,139.7,138.71,139.66,212521.0,134.7101,135.1648,134.207,135.1261,212521.0
2021-09-23 09:35:00,139.67,140.9,139.37,140.84,146396.0,135.1358,136.3259,134.8456,136.2678,146396.0
2021-09-23 09:40:00,140.92,141.1,140.65,141.1,96559.0,136.3452,136.5194,136.084,136.5194,96559.0
2021-09-23 09:45:00,141.13,141.22,140.85,141.16,96665.0,136.5484,136.6355,136.2775,136.5774,96665.0
2021-09-23 09:50:00,141.18,141.37,140.86,140.94,95740.0,136.5968,136.7806,136.2872,136.3646,95740.0
2021-09-23 09:55:00,140.96,141.48,140.92,141.35,60177.0,136.3839,136.8871,136.3452,136.7613,60177.0
2021-09-23 10:00:00,141.42,141.89,141.24,141.77,126121.0,136.829,137.2837,136.6548,137.1676,126121.0
2021-09-23 10:05:00,141.82,142.15,141.52,141.65,94972.0,137.216,137.5353,136.9258,137.0515,94972.0
2021-09-23 10:10:00,141.73,142.01,141.69,142.0,116075.0,137.1289,137.3998,137.0902,137.3902,116075.0
2021-09-23 10:15:00,141.98,142.0,141.32,141.32,86251.0,137.3708,137.3902,136.7322,136.7322,86251.0
2021-09-23 10:20:00,141.32,141.59,141.14,141.33,53886.0,136.7322,136.9935,136.5581,136.7419,53886.0
2021-09-23 10:25:00,141.36,141.55,141.3,141.5,45114.0,136.771,136.9548,136.7129,136.9064,45114.0
2021-09-23 10:30:00,141.52,141.7,141.37,141.4,44452.0,136.9258,137.0999,136.7806,136.8097,44452.0
2021-09-23 10:35:00,141.43,141.7,141.29,141.64,38566.0,136.8387,137.0999,136.7032,137.0419,38566.0
2021-09-23 10:40:00,141.67,141.84,141.66,141.81,33050.0,137.0709,137.2354,137.0612,137.2063,33050.0
2021-09-23 10:45:00,141.79,142.0,141.59,141.96,49095.0,137.187,137.3902,136.9935,137.3515,49095.0
2021-09-23 10:50:00,141.95,142.05,141.69,141.93,39583.0,137.3418,137.4386,137.0902,137.3224,39583.0
2021-09-23 10:55:00,141.92,142.02,141.77,141.96,54871.0,137.3128,137.4095,137.1676,137.3515,54871.0
2021-09-23 11:00:00,141.95,141.97,141.39,141.62,67385.0,137.3418,137.3611,136.8,137.0225,67385.0
2021-09-23 11:05:00,141.58,141.69,141.15,141.27,36726.0,136.9838,137.0902,136.5678,136.6839,36726.0
2021-09-23 11:10:00,141.26,141.55,141.17,141.42,30139.0,136.6742,136.9548,136.5871,136.829,30139.0
2021-09-23 11:15:00,141.44,141.51,141.22,141.23,51754.0,136.8484,136.9161,136.6355,136.6452,51754.0
2021-09-23 11:20:00,141.2,141.24,140.92,141.08,58673.0,136.6161,136.6548,136.3452,136.5,58673.0
2021-09-23 11:25:00,141.06,141.3,141.04,141.04,50168.0,136.4807,136.7129,136.4613,136.4613,50168.0
2021-09-23 11:30:00,141.03,141.15,140.84,140.88,42195.0,136.4517,136.5678,136.2678,136.3065,42195.0
2021-09-23 11:35:00,140.84,141.04,140.77,140.98,26814.0,136.2678,136.4613,136.2001,136.4033,26814.0
2021-09-23 11:40:00,140.96,140.97,140.64,140.89,41881.0,136.3839,136.3936,136.0743,136.3162,41881.0
2021-09-23 11:45:00,140.91,141.13,140.82,140.97,37747.0,136.3356,136.5484,136.2485,136.3936,37747.0
2021-09-23 11:50:00,141.0,141.17,140.92,141.17,16993.0,136.4226,136.5871,136.3452,136.5871,16993.0
2021-09-23 11:55:00,141.19,141.42,141.19,141.42,40096.0,136.6065,136.829,136.6065,136.829,40096.0
2021-09-23 12:00:00,141.43,141.48,141.12,141.24,32745.0,136.8387,136.8871,136.5387,136.6548,32745.0
2021-09-23 12:05:00,141.24,141.36,141.17,141.24,24071.0,136.6548,136.771,136.5871,136.6548,24071.0
2021-09-23 12:10:00,141.24,141.4,141.13,141.25,24563.0,136.6548,136.8097,136.5484,136.6645,24563.0
2021-09-23 12:15:00,141.26,141.37,141.12,141.28,23730.0,136.6742,136.7806,136.5387,136.6935,23730.0
2021-09-23 12:20:00,141.29,141.31,141.1,141.1,35375.0,136.7032,136.7226,136.5194,136.5194,35375.0
2021-09-23 12:25:00,141.07,141.13,140.89,141.04,32390.0,136.4904,136.5484,136.3162,136.4613,32390.0
2021-09-23 12:30:00,141.03,141.19,141.02,141.14,24220.0,136.4517,136.6065,136.442,136.5581,24220.0
2021-09-23 12:35:00,141.14,141.27,141.13,141.22,29525.0,136.5581,136.6839,136.5484,136.6355,29525.0
2021-09-23 12:40:00,141.23,141.28,141.06,141.15,38490.0,136.6452,136.6935,136.4807,136.5678,38490.0
2021-09-23 12:45:00,141.17,141.27,141.13,141.25,40332.0,136.5871,136.6839,136.5484,136.6645,40332.0
2021-09-23 12:50:00,141.27,141.29,141.23,141.26,24457.0,136.6839,136.7032,136.6452,136.6742,24457.0
2021-09-23 12:55:00,141.26,141.32,141.07,141.15,38306.0,136.6742,136.7322,136.4904,136.5678,38306.0
2021-09-23 13:00:00,141.17,141.39,141.08,141.39,43159.0,136.5871,136.8,136.5,136.8,43159.0
2021-09-23 13:05:00,141.42,141.65,141.42,141.61,45352.0,136.829,137.0515,136.829,137.0128,45352.0
2021-09-23 13:10:00,141.61,141.61,141.45,141.51,19949.0,137.0128,137.0128,136.858,136.9161,19949.0
2021-09-23 13:15:00,141.51,141.55,141.45,141.49,12864.0,136.9161,136.9548,136.858,136.8967,12864.0
2021-09-23 13:20:00,141.5,141.56,141.46,141.56,14064.0,136.9064,136.9645,136.8677,136.9645,14064.0
2021-09-23 13:25:00,141.56,141.64,141.52,141.63,18257.0,136.9645,137.0419,136.9258,137.0322,18257.0
2021-09-23 13:30:00,141.64,141.76,141.61,141.75,18929.0,137.0419,137.158,137.0128,137.1483,18929.0
2021-09-23 13:35:00,141.74,141.81,141.72,141.78,27690.0,137.1386,137.2063,137.1193,137.1773,27690.0
2021-09-23 13:40:00,141.75,141.81,141.69,141.8,32041.0,137.1483,137.2063,137.0902,137.1967,32041.0
2021-09-23 13:45:00,141.79,141.83,141.71,141.79,23447.0,137.187,137.2257,137.1096,137.187,23447.0
2021-09-23 13:50:00,141.78,141.85,141.72,141.85,29038.0,137.1773,137.245,137.1193,137.245,29038.0
2021-09-23 13:55:00,141.84,141.84,141.76,141.81,14793.0,137.2354,137.2354,137.158,137.2063,14793.0
2021-09-23 14:00:00,141.8,141.87,141.65,141.68,26501.0,137.1967,137.2644,137.0515,137.0806,26501.0
2021-09-23 14:05:00,141.69,141.71,141.54,141.58,24385.0,137.0902,137.1096,136.9451,136.9838,24385.0
2021-09-23 14:10:00,141.57,141.63,141.49,141.59,18189.0,136.9741,137.0322,136.8967,136.9935,18189.0
2021-09-23 14:15:00,141.59,141.65,141.52,141.54,16446.0,136.9935,137.0515,136.9258,136.9451,16446.0
2021-09-23 14:20:00,141.55,141.62,141.48,141.53,23782.0,136.9548,137.0225,136.8871,136.9354,23782.0
2021-09-23 14:25:00,141.51,141.53,141.38,141.4,34558.0,136.9161,136.9354,136.7903,136.8097,34558.0
2021-09-23 14:30:00,141.4,141.48,141.16,141.16,37334.0,136.8097,136.8871,136.5774,136.5774,37334.0
2021-09-23 14:35:00,141.17,141.24,141.05,141.08,41306.0,136.5871,136.6548,136.471,136.5,41306.0
2021-09-23 14:40:00,141.08,141.19,141.0,141.0,29855.0,136.5,136.6065,136.4226,136.4226,29855.0
2021-09-23 14:45:00,141.0,141.13,141.0,141.05,21695.0,136.4226,136.5484,136.4226,136.471,21695.0
2021-09-23 14:50:00,141.04,141.19,141.04,141.13,23256.0,136.4613,136.6065,136.4613,136.5484,23256.0
2021-09-23 14:55:00,141.15,141.28,141.11,141.16,38216.0,136.5678,136.6935,136.5291,136.5774,38216.0
2021-09-23 15:00:00,141.16,141.2,141.04,141.18,35628.0,136.5774,136.6161,136.4613,136.5968,35628.0
2021-09-23 15:05:00,141.17,141.18,141.07,141.12,32162.0,136.5871,136.5968,136.4904,136.5387,32162.0
2021-09-23 15:10:00,141.11,141.13,140.96,140.97,22722.0,136.5291,136.5484,136.3839,136.3936,22722.0
2021-09-23 15:15:00,140.99,141.06,140.9,141.02,35416.0,136.413,136.4807,136.3259,136.442,35416.0
2021-09-23 15:20:00,141.02,141.1,140.97,141.07,27848.0,136.442,136.5194,136.3936,136.4904,27848.0
2021-09-23 15:25:00,141.07,141.11,141.02,141.06,34753.0,136.4904,136.5291,136.442,136.4807,34753.0
2021-09-23 15:30:00,141.07,141.24,141.07,141.24,39356.0,136.4904,136.6548,136.4904,136.6548,39356.0
2021-09-23 15:35:00,141.25,141.3,141.12,141.25,44201.0,136.6645,136.7129,136.5387,136.6645,44201.0
2021-09-23 15:40:00,141.25,141.31,141.14,141.27,51692.0,136.6645,136.7226,136.5581,136.6839,51692.0
2021-09-23 15:45:00,141.26,141.37,141.18,141.32,53651.0,136.6742,136.7806,136.5968,136.7322,53651.0
2021-09-23 15:50:00,141.29,141.39,141.01,141.33,114037.0,136.7032,136.8,136.4323,136.7419,114037.0
2021-09-23 15:55:00,141.31,141.31,141.05,141.11,186159.0,136.7226,136.7226,136.471,136.5291,186159.0
2021-09-24 09:30:00,139.41,139.94,139.16,139.94,146114.0,134.8843,135.397,134.6424,135.397,146114.0
2021-09-24 09:35:00,139.87,140.51,139.73,139.81,56848.0,135.3293,135.9485,135.1939,135.2713,56848.0
2021-09-24 09:40:00,139.83,140.37,139.82,140.17,50559.0,135.2906,135.8131,135.2809,135.6196,50559.0
2021-09-24 09:45:00,140.17,140.26,139.72,139.94,48166.0,135.6196,135.7067,135.1842,135.397,48166.0
2021-09-24 09:50:00,139.91,140.64,139.87,140.08,51954.0,135.368,136.0743,135.3293,135.5325,51954.0
2021-09-24 09:55:00,140.06,141.0,140.04,140.89,39068.0,135.5132,136.4226,135.4938,136.3162,39068.0
2021-09-24 10:00:00,140.93,141.2,140.75,141.0,108748.0,136.3549,136.6161,136.1808,136.4226,108748.0
2021-09-24 10:05:00,140.95,140.97,140.32,140.46,36717.0,136.3743,136.3936,135.7647,135.9002,36717.0
2021-09-24 10:10:00,140.48,140.63,140.16,140.2,27468.0,135.9195,136.0646,135.6099,135.6486,27468.0
2021-09-24 10:15:00,140.21,140.6,140.2,140.6,26873.0,135.6583,136.0356,135.6486,136.0356,26873.0
2021-09-24 10:20:00,140.61,141.32,140.42,141.23,41604.0,136.0453,136.7322,135.8615,136.6452,41604.0
2021-09-24 10:25:00,141.21,141.28,140.93,140.93,27209.0,136.6258,136.6935,136.3549,136.3549,27209.0
2021-09-24 10:30:00,140.99,141.11,140.77,140.79,39183.0,136.413,136.5291,136.2001,136.2195,39183.0
2021-09-24 10:35:00,140.83,141.15,140.75,141.05,32701.0,136.2582,136.5678,136.1808,136.471,32701.0
2021-09-24 10:40:00,141.07,141.31,140.89,140.94,49963.0,136.4904,136.7226,136.3162,136.3646,49963.0
2021-09-24 10:45:00,140.93,140.99,140.52,140.78,34697.0,136.3549,136.413,135.9582,136.2098,34697.0
2021-09-24 10:50:00,140.74,140.76,140.41,140.48,30141.0,136.1711,136.1904,135.8518,135.9195,30141.0
2021-09-24 10:55:00,140.55,140.73,140.52,140.66,38390.0,135.9872,136.1614,135.9582,136.0937,38390.0
2021-09-24 11:00:00,140.66,141.14,140.64,141.14,31307.0,136.0937,136.5581,136.0743,136.5581,31307.0
2021-09-24 11:05:00,141.12,141.49,141.05,141.45,47374.0,136.5387,136.8967,136.471,136.858,47374.0
2021-09-24 11:10:00,141.45,141.46,141.28,141.38,32132.0,136.858,136.8677,136.6935,136.7903,32132.0
2021-09-24 11:15:00,141.38,141.52,141.3,141.46,23171.0,136.7903,136.9258,136.7129,136.8677,23171.0
2021-09-24 11:20:00,141.48,141.58,141.33,141.33,29826.0,136.8871,136.9838,136.7419,136.7419,29826.0
2021-09-24 11:25:00,141.32,141.33,140.84,140.98,44655.0,136.7322,136.7419,136.2678,136.4033,44655.0
2021-09-24 11:30:00,141.05,141.27,141.05,141.24,28180.0,136.471,136.6839,136.471,136.6548,28180.0
2021-09-24 11:35:00,141.21,141.34,140.96,141.3,28135.0,136.6258,136.7516,136.3839,136.7129,28135.0
2021-09-24 11:40:00,141.33,141.4,141.17,141.21,14294.0,136.7419,136.8097,136.5871,136.6258,14294.0
2021-09-24 11:45:00,141.27,141.27,140.99,141.19,14760.0,136.6839,136.6839,136.413,136.6065,14760.0
2021-09-24 11:50:00,141.17,141.59,141.05,141.59,25819.0,136.5871,136.9935,136.471,136.9935,25819.0
2021-09-24 11:55:00,141.57,141.77,141.53,141.75,20721.0,136.9741,137.1676,136.9354,137.1483,20721.0
2021-09-24 12:00:00,141.76,141.83,141.58,141.71,35182.0,137.158,137.2257,136.9838,137.1096,35182.0
2021-09-24 12:05:00,141.69,141.74,141.61,141.69,24344.0,137.0902,137.1386,137.0128,137.0902,24344.0
2021-09-24 12:10:00,141.72,142.08,141.67,142.04,40546.0,137.1193,137.4676,137.0709,137.4289,40546.0
2021-09-24 12:15:00,142.03,142.26,142.0,142.25,40181.0,137.4192,137.6417,137.3902,137.6321,40181.0
2021-09-24 12:20:00,142.23,142.28,142.09,142.12,37573.0,137.6127,137.6611,137.4773,137.5063,37573.0
2021-09-24 12:25:00,142.14,142.21,142.08,142.09,18295.0,137.5256,137.5934,137.4676,137.4773,18295.0
2021-09-24 12:30:00,142.11,142.21,142.09,142.1,15519.0,137.4966,137.5934,137.4773,137.4869,15519.0
2021-09-24 12:35:00,142.11,142.21,141.98,142.07,22506.0,137.4966,137.5934,137.3708,137.4579,22506.0
2021-09-24 12:40:00,142.1,142.24,142.07,142.2,16626.0,137.4869,137.6224,137.4579,137.5837,16626.0
2021-09-24 12:45:00,142.2,142.21,142.09,142.15,8766.0,137.5837,137.5934,137.4773,137.5353,8766.0
2021-09-24 12:50:00,142.18,142.21,142.05,142.08,14582.0,137.5643,137.5934,137.4386,137.4676,14582.0
2021-09-24 12:55:00,142.09,142.14,141.99,142.05,19167.0,137.4773,137.5256,137.3805,137.4386,19167.0
2021-09-24 13:00:00,142.05,142.16,142.02,142.06,8103.0,137.4386,137.545,137.4095,137.4482,8103.0
2021-09-24 13:05:00,142.05,142.11,142.01,142.04,8361.0,137.4386,137.4966,137.3998,137.4289,8361.0
2021-09-24 13:10:00,142.06,142.27,142.03,142.22,26805.0,137.4482,137.6514,137.4192,137.603,26805.0
2021-09-24 13:15:00,142.24,142.24,142.07,142.15,13199.0,137.6224,137.6224,137.4579,137.5353,13199.0
2021-09-24 13:20:00,142.16,142.17,142.08,142.11,8637.0,137.545,137.5547,137.4676,137.4966,8637.0
2021-09-24 13:25:00,142.13,142.2,142.09,142.16,13912.0,137.516,137.5837,137.4773,137.545,13912.0
2021-09-24 13:30:00,142.18,142.2,141.92,141.92,13535.0,137.5643,137.5837,137.3128,137.3128,13535.0
2021-09-24 13:35:00,141.93,142.03,141.9,142.03,13725.0,137.3224,137.4192,137.2934,137.4192,13725.0
2021-09-24 13:40:00,142.03,142.04,141.98,142.03,9671.0,137.4192,137.4289,137.3708,137.4192,9671.0
2021-09-24 13:45:00,142.02,142.07,141.87,141.91,20488.0,137.4095,137.4579,137.2644,137.3031,20488.0
2021-09-24 13:50:00,141.92,141.95,141.81,141.86,11519.0,137.3128,137.3418,137.2063,137.2547,11519.0
2021-09-24 13:55:00,141.87,141.87,141.69,141.71,20766.0,137.2644,137.2644,137.0902,137.1096,20766.0
2021-09-24 14:00:00,141.72,141.83,141.68,141.81,12097.0,137.1193,137.2257,137.0806,137.2063,12097.0
2021-09-24 14:05:00,141.8,141.89,141.69,141.77,19406.0,137.1967,137.2837,137.0902,137.1676,19406.0
2021-09-24 14:10:00,141.79,141.86,141.71,141.74,17153.0,137.187,137.2547,137.1096,137.1386,17153.0
2021-09-24 14:15:00,141.74,141.87,141.74,141.86,14609.0,137.1386,137.2644,137.1386,137.2547,14609.0
2021-09-24 14:20:00,141.87,141.88,141.76,141.83,11813.0,137.2644,137.2741,137.158,137.2257,11813.0
2021-09-24 14:25:00,141.83,141.87,141.75,141.85,19429.0,137.2257,137.2644,137.1483,137.245,19429.0
2021-09-24 14:30:00,141.85,141.94,141.82,141.89,9691.0,137.245,137.3321,137.216,137.2837,9691.0
2021-09-24 14:35:00,141.91,141.92,141.84,141.91,7043.0,137.3031,137.3128,137.2354,137.3031,7043.0
2021-09-24 14:40:00,141.88,141.94,141.88,141.9,9815.0,137.2741,137.3321,137.2741,137.2934,9815.0
2021-09-24 14:45:00,141.9,141.99,141.88,141.98,11918.0,137.2934,137.3805,137.2741,137.3708,11918.0
2021-09-24 14:50:00,142.0,142.07,141.99,142.05,9778.0,137.3902,137.4579,137.3805,137.4386,9778.0
2021-09-24 14:55:00,142.06,142.18,142.01,142.17,15100.0,137.4482,137.5643,137.3998,137.5547,15100.0
2021-09-24 15:00:00,142.17,142.17,142.01,142.03,25930.0,137.5547,137.5547,137.3998,137.4192,25930.0
2021-09-24 15:05:00,142.0,142.0,141.87,141.94,7499.0,137.3902,137.3902,137.2644,137.3321,7499.0
2021-09-24 15:10:00,141.95,141.95,141.88,141.93,9830.0,137.3418,137.3418,137.2741,137.3224,9830.0
2021-09-24 15:15:00,141.92,142.07,141.92,142.0,14014.0,137.3128,137.4579,137.3128,137.3902,14014.0
2021-09-24 15:20:00,142.0,142.22,141.96,142.16,39392.0,137.3902,137.603,137.3515,137.545,39392.0
2021-09-24 15:25:00,142.18,142.2,142.02,142.07,16902.0,137.5643,137.5837,137.4095,137.4579,16902.0
2021-09-24 15:30:00,142.1,142.18,142.1,142.12,33318.0,137.4869,137.5643,137.4869,137.5063,33318.0
2021-09-24 15:35:00,142.15,142.16,142.05,142.14,20337.0,137.5353,137.545,137.4386,137.5256,20337.0
2021-09-24 15:40:00,142.14,142.28,142.14,142.27,45820.0,137.5256,137.6611,137.5256,137.6514,45820.0
2021-09-24 15:45:00,142.28,142.37,142.23,142.24,38628.0,137.6611,137.7482,137.6127,137.6224,38628.0
2021-09-24 15:50:00,142.24,142.27,142.03,142.05,78234.0,137.6224,137.6514,137.4192,137.4386,78234.0
2021-09-24 15:55:00,142.03,142.13,141.88,141.94,139004.0,137.4192,137.516,137.2741,137.3321,139004.0
2021-09-27 09:30:00,139.59,141.6,139.52,141.17,252406.0,135.0584,137.0032,134.9907,136.5871,252406.0
2021-09-27 09:35:00,141.08,141.2,140.68,140.83,64969.0,136.5,136.6161,136.113,136.2582,64969.0
2021-09-27 09:40:00,140.79,140.86,140.01,140.7,88043.0,136.2195,136.2872,135.4648,136.1324,88043.0
2021-09-27 09:45:00,140.69,141.28,140.6,141.25,60763.0,136.1227,136.6935,136.0356,136.6645,60763.0
2021-09-27 09:50:00,141.2,141.44,140.72,141.36,87269.0,136.6161,136.8484,136.1517,136.771,87269.0
2021-09-27 09:55:00,141.35,142.2,141.18,141.89,128370.0,136.7613,137.5837,136.5968,137.2837,128370.0
2021-09-27 10:00:00,141.84,142.18,141.62,142.02,94825.0,137.2354,137.5643,137.0225,137.4095,94825.0
2021-09-27 10:05:00,142.0,142.8,141.87,142.59,109604.0,137.3902,138.1642,137.2644,137.961,109604.0
2021-09-27 10:10:00,142.59,143.08,142.46,142.92,105209.0,137.961,138.4351,137.8352,138.2803,105209.0
2021-09-27 10:15:00,142.9,143.08,142.74,143.05,46808.0,138.261,138.4351,138.1062,138.4061,46808.0
2021-09-27 10:20:00,143.03,143.27,142.94,142.94,64894.0,138.3867,138.6189,138.2997,138.2997,64894.0
2021-09-27 10:25:00,142.93,142.98,142.64,142.87,62044.0,138.29,138.3384,138.0094,138.2319,62044.0
2021-09-27 10:30:00,142.87,143.06,142.75,142.78,44543.0,138.2319,138.4158,138.1158,138.1449,44543.0
2021-09-27 10:35:00,142.78,142.91,142.7,142.87,32294.0,138.1449,138.2706,138.0674,138.2319,32294.0
2021-09-27 10:40:00,142.86,143.02,142.75,142.99,32062.0,138.2223,138.3771,138.1158,138.348,32062.0
2021-09-27 10:45:00,143.0,143.2,142.84,143.1,30942.0,138.3577,138.5512,138.2029,138.4545,30942.0
2021-09-27 10:50:00,143.07,143.1,142.89,142.92,33801.0,138.4254,138.4545,138.2513,138.2803,33801.0
2021-09-27 10:55:00,142.9,142.95,142.64,142.66,47587.0,138.261,138.3093,138.0094,138.0287,47587.0
2021-09-27 11:00:00,142.68,143.01,142.66,143.01,41802.0,138.0481,138.3674,138.0287,138.3674,41802.0
2021-09-27 11:05:00,143.0,143.01,142.38,142.4,43876.0,138.3577,138.3674,137.7578,137.7772,43876.0
2021-09-27 11:10:00,142.38,142.44,142.15,142.22,39643.0,137.7578,137.8159,137.5353,137.603,39643.0
2021-09-27 11:15:00,142.18,142.35,142.17,142.23,23757.0,137.5643,137.7288,137.5547,137.6127,23757.0
2021-09-27 11:20:00,142.25,142.39,142.08,142.33,42142.0,137.6321,137.7675,137.4676,137.7095,42142.0
2021-09-27 11:25:00,142.32,142.32,142.01,142.09,40973.0,137.6998,137.6998,137.3998,137.4773,40973.0
2021-09-27 11:30:00,142.1,142.18,142.01,142.05,23209.0,137.4869,137.5643,137.3998,137.4386,23209.0
2021-09-27 11:35:00,142.03,142.08,141.93,142.06,38330.0,137.4192,137.4676,137.3224,137.4482,38330.0
2021-09-27 11:40:00,142.06,142.08,141.71,141.84,48048.0,137.4482,137.4676,137.1096,137.2354,48048.0
2021-09-27 11:45:00,141.84,141.91,141.67,141.88,44693.0,137.2354,137.3031,137.0709,137.2741,44693.0
2021-09-27 11:50:00,141.87,142.04,141.77,141.83,38369.0,137.2644,137.4289,137.1676,137.2257,38369.0
2021-09-27 11:55:00,141.89,142.12,141.85,142.11,33533.0,137.2837,137.5063,137.245,137.4966,33533.0
2021-09-27 12:00:00,142.1,142.21,141.9,142.19,35107.0,137.4869,137.5934,137.2934,137.574,35107.0
2021-09-27 12:05:00,142.18,142.39,142.17,142.28,32206.0,137.5643,137.7675,137.5547,137.6611,32206.0
2021-09-27 12:10:00,142.3,142.36,142.25,142.3,49296.0,137.6804,137.7385,137.6321,137.6804,49296.0
2021-09-27 12:15:00,142.3,142.52,142.3,142.5,52945.0,137.6804,137.8933,137.6804,137.8739,52945.0
2021-09-27 12:20:00,142.47,142.65,142.47,142.61,20678.0,137.8449,138.0191,137.8449,137.9804,20678.0
2021-09-27 12:25:00,142.61,142.67,142.51,142.62,27503.0,137.9804,138.0384,137.8836,137.99,27503.0
2021-09-27 12:30:00,142.6,142.64,142.5,142.5,19539.0,137.9707,138.0094,137.8739,137.8739,19539.0
2021-09-27 12:35:00,142.5,142.54,142.43,142.51,19774.0,137.8739,137.9126,137.8062,137.8836,19774.0
2021-09-27 12:40:00,142.51,142.63,142.44,142.62,25723.0,137.8836,137.9997,137.8159,137.99,25723.0
2021-09-27 12:45:00,142.62,142.62,142.32,142.33,28744.0,137.99,137.99,137.6998,137.7095,28744.0
2021-09-27 12:50:00,142.32,142.44,142.19,142.44,18025.0,137.6998,137.8159,137.574,137.8159,18025.0
2021-09-27 12:55:00,142.41,142.53,142.38,142.45,18239.0,137.7869,137.903,137.7578,137.8256,18239.0
2021-09-27 13:00:00,142.46,142.57,142.43,142.49,18187.0,137.8352,137.9417,137.8062,137.8643,18187.0
2021-09-27 13:05:00,142.52,142.83,142.5,142.73,32679.0,137.8933,138.1932,137.8739,138.0965,32679.0
2021-09-27 13:10:00,142.76,142.82,142.64,142.72,22743.0,138.1255,138.1836,138.0094,138.0868,22743.0
2021-09-27 13:15:00,142.69,142.89,142.67,142.79,20651.0,138.0578,138.2513,138.0384,138.1545,20651.0
2021-09-27 13:20:00,142.8,142.88,142.73,142.75,17236.0,138.1642,138.2416,138.0965,138.1158,17236.0
2021-09-27 13:25:00,142.75,142.82,142.68,142.81,27784.0,138.1158,138.1836,138.0481,138.1739,27784.0
2021-09-27 13:30:00,142.79,142.82,142.62,142.67,13822.0,138.1545,138.1836,137.99,138.0384,13822.0
2021-09-27 13:35:00,142.72,142.76,142.57,142.68,12316.0,138.0868,138.1255,137.9417,138.0481,12316.0
2021-09-27 13:40:00,142.67,142.68,142.54,142.57,7089.0,138.0384,138.0481,137.9126,137.9417,7089.0
2021-09-27 13:45:00,142.57,142.67,142.52,142.64,19851.0,137.9417,138.0384,137.8933,138.0094,19851.0
2021-09-27 13:50:00,142.62,142.78,142.57,142.77,22438.0,137.99,138.1449,137.9417,138.1352,22438.0
2021-09-27 13:55:00,142.77,142.82,142.71,142.77,15617.0,138.1352,138.1836,138.0771,138.1352,15617.0
2021-09-27 14:00:00,142.77,142.84,142.73,142.82,29640.0,138.1352,138.2029,138.0965,138.1836,29640.0
2021-09-27 14:05:00,142.83,143.1,142.81,143.07,43926.0,138.1932,138.4545,138.1739,138.4254,43926.0
2021-09-27 14:10:00,143.08,143.11,142.99,143.11,28282.0,138.4351,138.4641,138.348,138.4641,28282.0
2021-09-27 14:15:00,143.12,143.2,143.08,143.19,38502.0,138.4738,138.5512,138.4351,138.5415,38502.0
2021-09-27 14:20:00,143.21,143.21,143.03,143.05,20261.0,138.5609,138.5609,138.3867,138.4061,20261.0
2021-09-27 14:25:00,143.06,143.15,143.05,143.14,18710.0,138.4158,138.5028,138.4061,138.4932,18710.0
2021-09-27 14:30:00,143.13,143.14,142.97,143.06,14073.0,138.4835,138.4932,138.3287,138.4158,14073.0
2021-09-27 14:35:00,143.06,143.07,142.91,142.98,17765.0,138.4158,138.4254,138.2706,138.3384,17765.0
2021-09-27 14:40:00,142.97,143.01,142.88,142.89,15541.0,138.3287,138.3674,138.2416,138.2513,15541.0
2021-09-27 14:45:00,142.88,142.99,142.83,142.92,25611.0,138.2416,138.348,138.1932,138.2803,25611.0
2021-09-27 14:50:00,142.92,142.96,142.86,142.91,7786.0,138.2803,138.319,138.2223,138.2706,7786.0
2021-09-27 14:55:00,142.89,142.99,142.86,142.9,13738.0,138.2513,138.348,138.2223,138.261,13738.0
2021-09-27 15:00:00,142.89,142.9,142.8,142.81,34040.0,138.2513,138.261,138.1642,138.1739,34040.0
2021-09-27 15:05:00,142.81,142.9,142.72,142.89,22442.0,138.1739,138.261,138.0868,138.2513,22442.0
2021-09-27 15:10:00,142.87,143.14,142.87,143.14,54782.0,138.2319,138.4932,138.2319,138.4932,54782.0
2021-09-27 15:15:00,143.12,143.13,142.96,143.0,40132.0,138.4738,138.4835,138.319,138.3577,40132.0
2021-09-27 15:20:00,143.02,143.02,142.92,142.92,20920.0,138.3771,138.3771,138.2803,138.2803,20920.0
2021-09-27 15:25:00,142.89,143.0,142.88,142.98,26959.0,138.2513,138.3577,138.2416,138.3384,26959.0
2021-09-27 15:30:00,142.99,143.16,142.95,142.98,38648.0,138.348,138.5125,138.3093,138.3384,38648.0
2021-09-27 15:35:00,142.96,143.08,142.86,142.95,41781.0,138.319,138.4351,138.2223,138.3093,41781.0
2021-09-27 15:40:00,142.96,143.03,142.9,143.01,50400.0,138.319,138.3867,138.261,138.3674,50400.0
2021-09-27 15:45:00,143.0,143.03,142.78,142.82,35372.0,138.3577,138.3867,138.1449,138.1836,35372.0
2021-09-27 15:50:00,142.83,142.86,142.41,142.53,75226.0,138.1932,138.2223,137.7869,137.903,75226.0
2021-09-27 15:55:00,142.52,142.78,142.47,142.74,175135.0,137.8933,138.1449,137.8449,138.1062,175135.0
2021-09-28 09:30:00,137.65,139.58,137.4,138.66,550241.0,133.1814,135.0487,132.9395,134.1586,550241.0
2021-09-28 09:35:00,138.74,138.91,138.22,138.25,107171.0,134.236,134.4005,133.7329,133.7619,107171.0
2021-09-28 09:40:00,138.24,138.7,136.22,136.31,309015.0,133.7522,134.1973,131.7978,131.8849,309015.0
2021-09-28 09:45:00,136.32,136.47,135.66,135.98,161706.0,131.8946,132.0397,131.256,131.5656,161706.0
2021-09-28 09:50:00,135.97,137.0,135.77,136.84,138647.0,131.5559,132.5525,131.3624,132.3977,138647.0
2021-09-28 09:55:00,136.86,137.9,136.61,137.59,191114.0,132.417,133.4233,132.1752,133.1233,191114.0
2021-09-28 10:00:00,137.55,137.6,136.3,136.45,181058.0,133.0846,133.133,131.8752,132.0203,181058.0
2021-09-28 10:05:00,136.41,136.61,135.93,136.11,138108.0,131.9816,132.1752,131.5172,131.6914,138108.0
2021-09-28 10:10:00,136.03,136.13,135.75,136.03,93962.0,131.614,131.7107,131.3431,131.614,93962.0
2021-09-28 10:15:00,136.02,136.36,135.25,135.26,235646.0,131.6043,131.9333,130.8593,130.869,235646.0
2021-09-28 10:20:00,135.25,135.82,135.02,135.77,138884.0,130.8593,131.4108,130.6368,131.3624,138884.0
2021-09-28 10:25:00,135.78,135.79,135.19,135.59,98613.0,131.3721,131.3818,130.8013,131.1883,98613.0
2021-09-28 10:30:00,135.56,135.67,135.21,135.67,81051.0,131.1592,131.2657,130.8206,131.2657,81051.0
2021-09-28 10:35:00,135.67,136.15,135.28,135.92,170687.0,131.2657,131.7301,130.8883,131.5076,170687.0
2021-09-28 10:40:00,135.89,136.03,135.53,135.8,84591.0,131.4785,131.614,131.1302,131.3914,84591.0
2021-09-28 10:45:00,135.79,135.82,135.23,135.37,75056.0,131.3818,131.4108,130.84,130.9754,75056.0
2021-09-28 10:50:00,135.32,135.59,135.03,135.04,81538.0,130.927,131.1883,130.6464,130.6561,81538.0
2021-09-28 10:55:00,135.03,135.03,134.58,134.74,109997.0,130.6464,130.6464,130.2111,130.3659,109997.0
2021-09-28 11:00:00,134.7,134.89,134.24,134.34,91113.0,130.3272,130.511,129.8821,129.9788,91113.0
2021-09-28 11:05:00,134.32,134.36,133.96,133.97,122811.0,129.9595,129.9982,129.6112,129.6209,122811.0
2021-09-28 11:10:00,134.0,134.4,133.99,134.17,57838.0,129.6499,130.0369,129.6402,129.8144,57838.0
2021-09-28 11:15:00,134.14,134.27,133.93,134.17,77406.0,129.7853,129.9111,129.5822,129.8144,77406.0
2021-09-28 11:20:00,134.13,134.62,133.98,134.28,78968.0,129.7757,130.2498,129.6305,129.9208,78968.0
2021-09-28 11:25:00,134.28,134.49,133.86,133.88,66796.0,129.9208,130.124,129.5144,129.5338,66796.0
2021-09-28 11:30:00,133.84,134.05,133.56,133.8,103694.0,129.4951,129.6983,129.2242,129.4564,103694.0
2021-09-28 11:35:00,133.8,133.9,133.16,133.19,147200.0,129.4564,129.5531,128.8372,128.8662,147200.0
2021-09-28 11:40:00,133.2,133.41,133.18,133.28,102603.0,128.8759,129.079,128.8565,128.9533,102603.0
2021-09-28 11:45:00,133.25,133.26,132.8,132.97,101965.0,128.9242,128.9339,128.4888,128.6533,101965.0
2021-09-28 11:50:00,132.97,133.13,132.53,133.13,100983.0,128.6533,128.8081,128.2276,128.8081,100983.0
2021-09-28 11:55:00,133.12,133.4,132.92,133.38,159729.0,128.7985,129.0694,128.6049,129.05,159729.0
2021-09-28 12:00:00,133.37,133.42,133.1,133.18,87629.0,129.0403,129.0887,128.7791,128.8565,87629.0
2021-09-28 12:05:00,133.15,133.32,133.0,133.12,94653.0,128.8275,128.992,128.6823,128.7985,94653.0
2021-09-28 12:10:00,133.12,133.61,133.05,133.53,99645.0,128.7985,129.2725,128.7307,129.1951,99645.0
2021-09-28 12:15:00,133.54,133.65,133.39,133.45,64882.0,129.2048,129.3112,129.0597,129.1177,64882.0
2021-09-28 12:20:00,133.43,133.56,133.35,133.35,65487.0,129.0984,129.2242,129.021,129.021,65487.0
2021-09-28 12:25:00,133.35,133.51,133.3,133.32,68235.0,129.021,129.1758,128.9726,128.992,68235.0
2021-09-28 12:30:00,133.3,133.54,133.1,133.38,88337.0,128.9726,129.2048,128.7791,129.05,88337.0
2021-09-28 12:35:00,133.38,133.4,133.15,133.17,42286.0,129.05,129.0694,128.8275,128.8468,42286.0
2021-09-28 12:40:00,133.14,133.15,132.9,133.0,70187.0,128.8178,128.8275,128.5856,128.6823,70187.0
2021-09-28 12:45:00,132.96,133.16,132.83,132.91,65914.0,128.6436,128.8372,128.5179,128.5953,65914.0
2021-09-28 12:50:00,132.9,133.19,132.8,133.19,48675.0,128.5856,128.8662,128.4888,128.8662,48675.0
2021-09-28 12:55:00,133.16,133.18,132.84,132.91,50825.0,128.8372,128.8565,128.5275,128.5953,50825.0
2021-09-28 13:00:00,132.91,133.07,132.8,133.0,41302.0,128.5953,128.7501,128.4888,128.6823,41302.0
2021-09-28 13:05:00,132.94,133.03,132.79,132.86,42426.0,128.6243,128.7114,128.4792,128.5469,42426.0
2021-09-28 13:10:00,132.83,133.0,132.75,132.8,67946.0,128.5179,128.6823,128.4405,128.4888,67946.0
2021-09-28 13:15:00,132.81,133.04,132.73,132.94,36320.0,128.4985,128.721,128.4211,128.6243,36320.0
2021-09-28 13:20:00,132.91,133.23,132.91,133.2,43999.0,128.5953,128.9049,128.5953,128.8759,43999.0
2021-09-28 13:25:00,133.22,133.6,133.22,133.42,64205.0,128.8952,129.2629,128.8952,129.0887,64205.0
2021-09-28 13:30:00,133.39,133.4,133.2,133.31,65418.0,129.0597,129.0694,128.8759,128.9823,65418.0
2021-09-28 13:35:00,133.33,133.52,133.25,133.41,72171.0,129.0016,129.1855,128.9242,129.079,72171.0
2021-09-28 13:40:00,133.42,133.63,133.14,133.15,82213.0,129.0887,129.2919,128.8178,128.8275,82213.0
2021-09-28 13:45:00,133.14,133.32,133.06,133.22,52847.0,128.8178,128.992,128.7404,128.8952,52847.0
2021-09-28 13:50:00,133.23,133.34,133.08,133.16,31670.0,128.9049,129.0113,128.7597,128.8372,31670.0
2021-09-28 13:55:00,133.12,133.13,132.95,133.04,57375.0,128.7985,128.8081,128.634,128.721,57375.0
2021-09-28 14:00:00,133.03,133.14,132.9,132.99,72705.0,128.7114,128.8178,128.5856,128.6727,72705.0
2021-09-28 14:05:00,132.95,133.19,132.83,132.93,54970.0,128.634,128.8662,128.5179,128.6146,54970.0
2021-09-28 14:10:00,132.93,133.03,132.85,132.91,30801.0,128.6146,128.7114,128.5372,128.5953,30801.0
2021-09-28 14:15:00,132.95,133.34,132.91,133.33,50360.0,128.634,129.0113,128.5953,129.0016,50360.0
2021-09-28 14:20:00,133.34,133.7,133.27,133.64,130672.0,129.0113,129.3596,128.9436,129.3016,130672.0
2021-09-28 14:25:00,133.62,133.82,133.44,133.77,45855.0,129.2822,129.4757,129.1081,129.4273,45855.0
2021-09-28 14:30:00,133.79,133.86,133.52,133.67,48579.0,129.4467,129.5144,129.1855,129.3306,48579.0
2021-09-28 14:35:00,133.68,133.91,133.53,133.77,74145.0,129.3403,129.5628,129.1951,129.4273,74145.0
2021-09-28 14:40:00,133.75,134.23,133.75,134.23,65892.0,129.408,129.8724,129.408,129.8724,65892.0
2021-09-28 14:45:00,134.21,134.66,134.18,134.59,83262.0,129.8531,130.2885,129.824,130.2207,83262.0
2021-09-28 14:50:00,134.59,134.74,134.4,134.4,79976.0,130.2207,130.3659,130.0369,130.0369,79976.0
2021-09-28 14:55:00,134.45,134.75,134.37,134.44,77378.0,130.0853,130.3755,130.0079,130.0756,77378.0
2021-09-28 15:00:00,134.42,134.61,134.19,134.35,64368.0,130.0562,130.2401,129.8337,129.9885,64368.0
2021-09-28 15:05:00,134.36,134.76,134.24,134.54,75537.0,129.9982,130.3852,129.8821,130.1724,75537.0
2021-09-28 15:10:00,134.53,134.65,134.5,134.56,61066.0,130.1627,130.2788,130.1337,130.1917,61066.0
2021-09-28 15:15:00,134.58,134.8,134.47,134.56,107004.0,130.2111,130.4239,130.1046,130.1917,107004.0
2021-09-28 15:20:00,134.6,134.79,133.99,134.03,74989.0,130.2304,130.4142,129.6402,129.6789,74989.0
2021-09-28 15:25:00,134.04,134.16,133.88,133.9,69226.0,129.6886,129.8047,129.5338,129.5531,69226.0
2021-09-28 15:30:00,133.92,134.2,133.84,133.92,104535.0,129.5725,129.8434,129.4951,129.5725,104535.0
2021-09-28 15:35:00,133.92,134.01,133.58,133.63,72161.0,129.5725,129.6596,129.2435,129.2919,72161.0
2021-09-28 15:40:00,133.61,133.88,133.49,133.51,73472.0,129.2725,129.5338,129.1564,129.1758,73472.0
2021-09-28 15:45:00,133.5,133.57,133.15,133.25,92002.0,129.1661,129.2338,128.8275,128.9242,92002.0
2021-09-28 15:50:00,133.15,133.51,132.95,133.13,210925.0,128.8275,129.1758,128.634,128.8081,210925.0
2021-09-28 15:55:00,133.08,133.21,132.79,132.91,527616.0,128.7597,128.8855,128.4792,128.5953,527616.0
2021-09-29 09:30:00,133.16,134.04,132.38,132.78,410387.0,128.8372,129.6886,128.0825,128.4695,410387.0
2021-09-29 09:35:00,132.73,132.83,131.2,131.4,208266.0,128.4211,128.5179,126.9408,127.1343,208266.0
2021-09-29 09:40:00,131.34,131.98,130.7,130.82,198624.0,127.0762,127.6955,126.457,126.5731,198624.0
2021-09-29 09:45:00,130.84,131.98,130.72,131.98,124529.0,126.5925,127.6955,126.4764,127.6955,124529.0
2021-09-29 09:50:00,131.99,132.85,131.7,132.84,130851.0,127.7051,128.5372,127.4245,128.5275,130851.0
2021-09-29 09:55:00,132.87,133.18,132.6,132.73,76301.0,128.5566,128.8565,128.2953,128.4211,76301.0
2021-09-29 10:00:00,132.74,132.77,131.63,131.87,181681.0,128.4308,128.4598,127.3568,127.589,181681.0
2021-09-29 10:05:00,131.97,132.18,131.69,132.02,81432.0,127.6858,127.889,127.4149,127.7342,81432.0
2021-09-29 10:10:00,132.04,132.1,131.25,131.93,79513.0,127.7535,127.8116,126.9892,127.6471,79513.0
2021-09-29 10:15:00,131.97,132.71,131.89,132.54,90406.0,127.6858,128.4018,127.6084,128.2373,90406.0
2021-09-29 10:20:00,132.5,132.77,132.29,132.3,55859.0,128.1986,128.4598,127.9954,128.0051,55859.0
2021-09-29 10:25:00,132.28,132.42,131.49,131.5,68569.0,127.9857,128.1212,127.2214,127.231,68569.0
2021-09-29 10:30:00,131.5,131.69,131.23,131.36,119117.0,127.231,127.4149,126.9698,127.0956,119117.0
2021-09-29 10:35:00,131.4,131.54,130.67,130.68,105844.0,127.1343,127.2697,126.428,126.4377,105844.0
2021-09-29 10:40:00,130.68,131.17,130.6,131.0,97930.0,126.4377,126.9118,126.3603,126.7473,97930.0
2021-09-29 10:45:00,131.04,131.16,130.27,130.46,136262.0,126.786,126.9021,126.041,126.2248,136262.0
2021-09-29 10:50:00,130.44,131.1,130.4,131.06,79859.0,126.2055,126.844,126.1668,126.8053,79859.0
2021-09-29 10:55:00,131.06,131.18,130.71,130.78,97529.0,126.8053,126.9214,126.4667,126.5344,97529.0
2021-09-29 11:00:00,130.81,130.85,130.22,130.29,105991.0,126.5634,126.6021,125.9926,126.0603,105991.0
2021-09-29 11:05:00,130.26,130.3,130.07,130.09,102586.0,126.0313,126.07,125.8475,125.8668,102586.0
2021-09-29 11:10:00,130.07,130.11,129.81,129.92,101819.0,125.8475,125.8862,125.5959,125.7023,101819.0
2021-09-29 11:15:00,129.93,129.96,129.55,129.65,75838.0,125.712,125.741,125.3443,125.4411,75838.0
2021-09-29 11:20:00,129.69,129.71,129.53,129.64,96335.0,125.4798,125.4992,125.325,125.4314,96335.0
2021-09-29 11:25:00,129.61,129.83,129.4,129.51,90952.0,125.4024,125.6153,125.1992,125.3056,90952.0
2021-09-29 11:30:00,129.52,129.53,129.01,129.01,164099.0,125.3153,125.325,124.8219,124.8219,164099.0
2021-09-29 11:35:00,129.0,129.0,128.42,128.56,204739.0,124.8122,124.8122,124.251,124.3865,204739.0
2021-09-29 11:40:00,128.57,128.63,128.15,128.41,136456.0,124.3962,124.4542,123.9898,124.2414,136456.0
2021-09-29 11:45:00,128.38,128.61,128.26,128.58,130710.0,124.2123,124.4349,124.0962,124.4058,130710.0
2021-09-29 11:50:00,128.58,128.86,128.52,128.58,102188.0,124.4058,124.6767,124.3478,124.4058,102188.0
2021-09-29 11:55:00,128.59,128.72,128.28,128.56,74365.0,124.4155,124.5413,124.1156,124.3865,74365.0
2021-09-29 12:00:00,128.52,128.68,128.45,128.64,96451.0,124.3478,124.5026,124.2801,124.4639,96451.0
2021-09-29 12:05:00,128.67,128.79,128.5,128.53,89969.0,124.4929,124.609,124.3284,124.3575,89969.0
2021-09-29 12:10:00,128.5,128.56,128.17,128.32,98169.0,124.3284,124.3865,124.0091,124.1543,98169.0
2021-09-29 12:15:00,128.32,128.85,128.06,128.77,111997.0,124.1543,124.6671,123.9027,124.5897,111997.0
2021-09-29 12:20:00,128.8,128.81,128.31,128.42,44724.0,124.6187,124.6284,124.1446,124.251,44724.0
2021-09-29 12:25:00,128.4,128.52,128.05,128.48,102081.0,124.2317,124.3478,123.893,124.3091,102081.0
2021-09-29 12:30:00,128.46,129.04,128.38,128.95,75867.0,124.2897,124.8509,124.2123,124.7638,75867.0
2021-09-29 12:35:00,128.92,129.17,128.7,129.09,69776.0,124.7348,124.9767,124.5219,124.8993,69776.0
2021-09-29 12:40:00,129.07,129.13,128.8,128.9,34813.0,124.8799,124.938,124.6187,124.7154,34813.0
2021-09-29 12:45:00,128.92,129.09,128.76,129.04,31878.0,124.7348,124.8993,124.58,124.8509,31878.0
2021-09-29 12:50:00,129.04,129.34,128.97,129.1,55515.0,124.8509,125.1412,124.7832,124.909,55515.0
2021-09-29 12:55:00,129.11,129.27,129.09,129.16,21203.0,124.9186,125.0734,124.8993,124.967,21203.0
2021-09-29 13:00:00,129.19,129.34,128.92,128.96,33508.0,124.996,125.1412,124.7348,124.7735,33508.0
2021-09-29 13:05:00,128.96,129.29,128.93,129.25,57606.0,124.7735,125.0928,124.7445,125.0541,57606.0
2021-09-29 13:10:00,129.23,129.38,128.93,128.99,105284.0,125.0347,125.1799,124.7445,124.8025,105284.0
2021-09-29 13:15:00,129.02,129.74,128.96,129.52,67623.0,124.8316,125.5282,124.7735,125.3153,67623.0
2021-09-29 13:20:00,129.52,129.69,129.4,129.41,51466.0,125.3153,125.4798,125.1992,125.2089,51466.0
2021-09-29 13:25:00,129.44,129.44,128.77,128.78,76755.0,125.2379,125.2379,124.5897,124.5993,76755.0
2021-09-29 13:30:00,128.8,128.8,128.34,128.38,95324.0,124.6187,124.6187,124.1736,124.2123,95324.0
2021-09-29 13:35:00,128.37,128.53,128.32,128.41,66861.0,124.2027,124.3575,124.1543,124.2414,66861.0
2021-09-29 13:40:00,128.42,128.9,128.26,128.76,63293.0,124.251,124.7154,124.0962,124.58,63293.0
2021-09-29 13:45:00,128.72,128.88,128.6,128.62,106190.0,124.5413,124.6961,124.4252,124.4445,106190.0
2021-09-29 13:50:00,128.64,128.91,128.62,128.82,76794.0,124.4639,124.7251,124.4445,124.638,76794.0
2021-09-29 13:55:00,128.81,129.09,128.79,129.09,45201.0,124.6284,124.8993,124.609,124.8993,45201.0
2021-09-29 14:00:00,129.04,129.08,128.81,128.9,45058.0,124.8509,124.8896,124.6284,124.7154,45058.0
2021-09-29 14:05:00,128.93,129.4,128.89,129.17,45686.0,124.7445,125.1992,124.7058,124.9767,45686.0
2021-09-29 14:10:00,129.17,129.59,129.15,129.59,75618.0,124.9767,125.383,124.9573,125.383,75618.0
2021-09-29 14:15:00,129.59,129.6,129.36,129.47,37067.0,125.383,125.3927,125.1605,125.2669,37067.0
2021-09-29 14:20:00,129.45,129.53,129.35,129.4,55778.0,125.2476,125.325,125.1508,125.1992,55778.0
2021-09-29 14:25:00,129.42,129.48,129.32,129.32,48925.0,125.2186,125.2766,125.1218,125.1218,48925.0
2021-09-29 14:30:00,129.32,129.52,129.26,129.44,54147.0,125.1218,125.3153,125.0638,125.2379,54147.0
2021-09-29 14:35:00,129.44,129.44,129.16,129.19,30770.0,125.2379,125.2379,124.967,124.996,30770.0
2021-09-29 14:40:00,129.21,129.41,129.13,129.34,26852.0,125.0154,125.2089,124.938,125.1412,26852.0
2021-09-29 14:45:00,129.34,129.49,129.21,129.27,40054.0,125.1412,125.2863,125.0154,125.0734,40054.0
2021-09-29 14:50:00,129.29,129.44,129.21,129.43,38611.0,125.0928,125.2379,125.0154,125.2282,38611.0
2021-09-29 14:55:00,129.45,129.47,129.28,129.33,48347.0,125.2476,125.2669,125.0831,125.1315,48347.0
2021-09-29 15:00:00,129.34,129.53,129.02,129.1,51817.0,125.1412,125.325,124.8316,124.909,51817.0
2021-09-29 15:05:00,129.08,129.33,129.02,129.19,50629.0,124.8896,125.1315,124.8316,124.996,50629.0
2021-09-29 15:10:00,129.21,129.21,129.07,129.11,38017.0,125.0154,125.0154,124.8799,124.9186,38017.0
2021-09-29 15:15:00,129.1,129.12,128.75,128.87,112763.0,124.909,124.9283,124.5703,124.6864,112763.0
2021-09-29 15:20:00,128.86,129.01,128.82,128.86,59386.0,124.6767,124.8219,124.638,124.6767,59386.0
2021-09-29 15:25:00,128.87,129.02,128.86,128.92,55033.0,124.6864,124.8316,124.6767,124.7348,55033.0
2021-09-29 15:30:00,128.9,128.95,128.75,128.9,70270.0,124.7154,124.7638,124.5703,124.7154,70270.0
2021-09-29 15:35:00,128.89,128.94,128.7,128.73,65024.0,124.7058,124.7541,124.5219,124.551,65024.0
2021-09-29 15:40:00,128.75,128.79,128.53,128.57,68795.0,124.5703,124.609,124.3575,124.3962,68795.0
2021-09-29 15:45:00,128.58,128.9,128.55,128.79,82074.0,124.4058,124.7154,124.3768,124.609,82074.0
2021-09-29 15:50:00,128.78,128.78,128.35,128.37,199460.0,124.5993,124.5993,124.1833,124.2027,199460.0
2021-09-29 15:55:00,128.39,128.39,128.04,128.27,449524.0,124.222,124.222,123.8834,124.1059,449524.0
2021-09-30 09:30:00,129.47,129.9,129.17,129.25,187968.0,125.2669,125.683,124.9767,125.0541,187968.0
2021-09-30 09:35:00,129.28,130.27,129.19,130.27,146114.0,125.0831,126.041,124.996,126.041,146114.0
2021-09-30 09:40:00,130.27,130.27,129.75,129.98,99083.0,126.041,126.041,125.5379,125.7604,99083.0
2021-09-30 09:45:00,129.99,130.84,129.64,130.84,126755.0,125.7701,126.5925,125.4314,126.5925,126755.0
2021-09-30 09:50:00,130.85,130.85,130.19,130.4,114398.0,126.6021,126.6021,125.9636,126.1668,114398.0
2021-09-30 09:55:00,130.41,130.71,130.11,130.16,84505.0,126.1764,126.4667,125.8862,125.9345,84505.0
2021-09-30 10:00:00,130.16,130.46,129.97,130.14,49096.0,125.9345,126.2248,125.7507,125.9152,49096.0
2021-09-30 10:05:00,130.17,130.36,129.65,130.36,71966.0,125.9442,126.128,125.4411,126.128,71966.0
2021-09-30 10:10:00,130.36,130.73,130.24,130.35,76727.0,126.128,126.486,126.0119,126.1184,76727.0
2021-09-30 10:15:00,130.32,130.84,130.25,130.59,52224.0,126.0893,126.5925,126.0216,126.3506,52224.0
2021-09-30 10:20:00,130.58,130.78,130.22,130.36,44502.0,126.3409,126.5344,125.9926,126.128,44502.0
2021-09-30 10:25:00,130.33,130.37,130.04,130.2,51554.0,126.099,126.1377,125.8184,125.9732,51554.0
2021-09-30 10:30:00,130.18,130.45,129.66,130.33,129031.0,125.9539,126.2151,125.4508,126.099,129031.0
2021-09-30 10:35:00,130.29,130.55,130.23,130.5,48905.0,126.0603,126.3119,126.0023,126.2635,48905.0
2021-09-30 10:40:00,130.51,130.71,130.23,130.62,47964.0,126.2732,126.4667,126.0023,126.3796,47964.0
2021-09-30 10:45:00,130.62,130.71,130.39,130.51,32833.0,126.3796,126.4667,126.1571,126.2732,32833.0
2021-09-30 10:50:00,130.49,130.56,130.12,130.16,46685.0,126.2538,126.3216,125.8958,125.9345,46685.0
2021-09-30 10:55:00,130.14,130.14,129.31,129.37,66022.0,125.9152,125.9152,125.1121,125.1702,66022.0
2021-09-30 11:00:00,129.33,129.63,129.19,129.56,54722.0,125.1315,125.4217,124.996,125.354,54722.0
2021-09-30 11:05:00,129.57,129.89,129.44,129.89,43667.0,125.3637,125.6733,125.2379,125.6733,43667.0
2021-09-30 11:10:00,129.89,129.93,129.74,129.84,17147.0,125.6733,125.712,125.5282,125.6249,17147.0
2021-09-30 11:15:00,129.91,130.54,129.84,130.53,93814.0,125.6927,126.3022,125.6249,126.2925,93814.0
2021-09-30 11:20:00,130.52,130.63,130.49,130.56,41999.0,126.2829,126.3893,126.2538,126.3216,41999.0
2021-09-30 11:25:00,130.56,130.58,130.33,130.4,37252.0,126.3216,126.3409,126.099,126.1668,37252.0
2021-09-30 11:30:00,130.42,130.42,129.92,129.93,25298.0,126.1861,126.1861,125.7023,125.712,25298.0
2021-09-30 11:35:00,129.92,129.93,129.26,129.35,62363.0,125.7023,125.712,125.0638,125.1508,62363.0
2021-09-30 11:40:00,129.31,129.39,129.08,129.28,27126.0,125.1121,125.1895,124.8896,125.0831,27126.0
2021-09-30 11:45:00,129.28,129.33,128.94,129.05,27094.0,125.0831,125.1315,124.7541,124.8606,27094.0
2021-09-30 11:50:00,129.08,129.16,128.8,129.1,29343.0,124.8896,124.967,124.6187,124.909,29343.0
2021-09-30 11:55:00,129.1,129.35,128.97,129.25,71209.0,124.909,125.1508,124.7832,125.0541,71209.0
2021-09-30 12:00:00,129.23,129.29,129.07,129.15,32667.0,125.0347,125.0928,124.8799,124.9573,32667.0
2021-09-30 12:05:00,129.15,129.16,128.59,128.66,87806.0,124.9573,124.967,124.4155,124.4832,87806.0
2021-09-30 12:10:00,128.66,128.87,128.51,128.79,56313.0,124.4832,124.6864,124.3381,124.609,56313.0
2021-09-30 12:15:00,128.78,129.07,128.71,128.83,51138.0,124.5993,124.8799,124.5316,124.6477,51138.0
2021-09-30 12:20:00,128.88,129.11,128.71,128.78,27916.0,124.6961,124.9186,124.5316,124.5993,27916.0
2021-09-30 12:25:00,128.81,129.18,128.81,128.84,44266.0,124.6284,124.9864,124.6284,124.6574,44266.0
2021-09-30 12:30:00,128.85,129.08,128.71,129.03,33796.0,124.6671,124.8896,124.5316,124.8412,33796.0
2021-09-30 12:35:00,129.01,129.24,128.89,129.11,33342.0,124.8219,125.0444,124.7058,124.9186,33342.0
2021-09-30 12:40:00,129.09,129.26,129.01,129.11,32465.0,124.8993,125.0638,124.8219,124.9186,32465.0
2021-09-30 12:45:00,129.09,129.26,128.91,129.15,29869.0,124.8993,125.0638,124.7251,124.9573,29869.0
2021-09-30 12:50:00,129.17,129.21,129.0,129.14,33601.0,124.9767,125.0154,124.8122,124.9477,33601.0
2021-09-30 12:55:00,129.13,129.13,128.84,128.99,17244.0,124.938,124.938,124.6574,124.8025,17244.0
2021-09-30 13:00:00,128.98,129.22,128.8,129.22,28683.0,124.7928,125.0251,124.6187,125.0251,28683.0
2021-09-30 13:05:00,129.22,129.41,129.1,129.39,27073.0,125.0251,125.2089,124.909,125.1895,27073.0
2021-09-30 13:10:00,129.38,129.52,129.35,129.39,36453.0,125.1799,125.3153,125.1508,125.1895,36453.0
2021-09-30 13:15:00,129.4,129.69,129.37,129.69,36812.0,125.1992,125.4798,125.1702,125.4798,36812.0
2021-09-30 13:20:00,129.64,129.72,129.35,129.35,30183.0,125.4314,125.5088,125.1508,125.1508,30183.0
2021-09-30 13:25:00,129.4,129.47,129.23,129.24,16635.0,125.1992,125.2669,125.0347,125.0444,16635.0
2021-09-30 13:30:00,129.24,129.27,129.07,129.15,28498.0,125.0444,125.0734,124.8799,124.9573,28498.0
2021-09-30 13:35:00,129.15,129.44,129.04,129.37,26579.0,124.9573,125.2379,124.8509,125.1702,26579.0
2021-09-30 13:40:00,129.37,129.46,129.21,129.26,17656.0,125.1702,125.2573,125.0154,125.0638,17656.0
2021-09-30 13:45:00,129.29,129.43,129.12,129.3,19626.0,125.0928,125.2282,124.9283,125.1025,19626.0
2021-09-30 13:50:00,129.31,129.69,129.29,129.68,29309.0,125.1121,125.4798,125.0928,125.4701,29309.0
2021-09-30 13:55:00,129.66,129.7,129.49,129.65,17213.0,125.4508,125.4895,125.2863,125.4411,17213.0
2021-09-30 14:00:00,129.64,129.92,129.57,129.82,38342.0,125.4314,125.7023,125.3637,125.6056,38342.0
2021-09-30 14:05:00,129.85,130.12,129.84,130.0,35688.0,125.6346,125.8958,125.6249,125.7797,35688.0
2021-09-30 14:10:00,130.0,130.02,129.87,129.94,32265.0,125.7797,125.7991,125.654,125.7217,32265.0
2021-09-30 14:15:00,129.93,129.93,129.64,129.65,24970.0,125.712,125.712,125.4314,125.4411,24970.0
2021-09-30 14:20:00,129.7,129.79,129.6,129.67,30576.0,125.4895,125.5766,125.3927,125.4604,30576.0
2021-09-30 14:25:00,129.65,129.79,129.52,129.79,28839.0,125.4411,125.5766,125.3153,125.5766,28839.0
2021-09-30 14:30:00,129.77,130.01,129.63,129.99,30266.0,125.5572,125.7894,125.4217,125.7701,30266.0
2021-09-30 14:35:00,129.97,130.0,129.66,129.7,27636.0,125.7507,125.7797,125.4508,125.4895,27636.0
2021-09-30 14:40:00,129.69,130.0,129.67,129.94,21627.0,125.4798,125.7797,125.4604,125.7217,21627.0
2021-09-30 14:45:00,129.95,130.03,129.86,129.99,20815.0,125.7314,125.8088,125.6443,125.7701,20815.0
2021-09-30 14:50:00,130.01,130.18,129.84,129.93,42719.0,125.7894,125.9539,125.6249,125.712,42719.0
2021-09-30 14:55:00,129.9,129.99,129.7,129.7,30072.0,125.683,125.7701,125.4895,125.4895,30072.0
2021-09-30 15:00:00,129.71,129.81,129.51,129.58,31931.0,125.4992,125.5959,125.3056,125.3734,31931.0
2021-09-30 15:05:00,129.6,129.9,129.6,129.8,33370.0,125.3927,125.683,125.3927,125.5862,33370.0
2021-09-30 15:10:00,129.81,130.1,129.81,130.02,27262.0,125.5959,125.8765,125.5959,125.7991,27262.0
2021-09-30 15:15:00,130.01,130.22,129.93,130.0,23146.0,125.7894,125.9926,125.712,125.7797,23146.0
2021-09-30 15:20:00,129.99,129.99,129.71,129.89,34492.0,125.7701,125.7701,125.4992,125.6733,34492.0
2021-09-30 15:25:00,129.87,129.99,129.74,129.74,24430.0,125.654,125.7701,125.5282,125.5282,24430.0
2021-09-30 15:30:00,129.74,130.18,129.73,130.05,49604.0,125.5282,125.9539,125.5185,125.8281,49604.0
2021-09-30 15:35:00,130.03,130.11,129.7,129.72,40740.0,125.8088,125.8862,125.4895,125.5088,40740.0
2021-09-30 15:40:00,129.7,129.81,129.37,129.48,52803.0,125.4895,125.5959,125.1702,125.2766,52803.0
2021-09-30 15:45:00,129.49,129.6,129.28,129.34,56309.0,125.2863,125.3927,125.0831,125.1412,56309.0
2021-09-30 15:50:00,129.37,129.48,128.95,129.09,147173.0,125.1702,125.2766,124.7638,124.8993,147173.0
2021-09-30 15:55:00,129.09,129.09,128.66,128.74,266844.0,124.8993,124.8993,124.4832,124.5606,266844.0
2021-10-01 09:30:00,129.26,129.48,127.56,127.73,248045.0,125.0638,125.2766,123.4189,123.5834,248045.0
2021-10-01 09:35:00,127.66,127.91,126.49,126.53,144609.0,123.5157,123.7576,122.3837,122.4224,144609.0
2021-10-01 09:40:00,126.54,127.58,126.42,126.99,136283.0,122.4321,123.4383,122.316,122.8675,136283.0
2021-10-01 09:45:00,127.06,127.56,126.66,127.34,100844.0,122.9352,123.4189,122.5482,123.2061,100844.0
2021-10-01 09:50:00,127.34,127.87,127.26,127.6,74258.0,123.2061,123.7189,123.1287,123.4576,74258.0
2021-10-01 09:55:00,127.58,128.25,127.45,128.21,62444.0,123.4383,124.0865,123.3125,124.0478,62444.0
2021-10-01 10:00:00,128.24,128.49,127.83,128.23,73864.0,124.0769,124.3188,123.6802,124.0672,73864.0
2021-10-01 10:05:00,128.22,128.57,127.78,127.96,63001.0,124.0575,124.3962,123.6318,123.806,63001.0
2021-10-01 10:10:00,128.0,128.45,127.75,128.08,44266.0,123.8447,124.2801,123.6028,123.9221,44266.0
2021-10-01 10:15:00,128.03,128.03,127.07,127.34,120944.0,123.8737,123.8737,122.9449,123.2061,120944.0
2021-10-01 10:20:00,127.35,127.46,127.17,127.22,44836.0,123.2158,123.3222,123.0416,123.09,44836.0
2021-10-01 10:25:00,127.28,127.51,127.15,127.23,49784.0,123.148,123.3706,123.0223,123.0997,49784.0
2021-10-01 10:30:00,127.22,127.27,126.86,127.18,78262.0,123.09,123.1384,122.7417,123.0513,78262.0
2021-10-01 10:35:00,127.12,127.19,126.87,126.93,41005.0,122.9932,123.061,122.7513,122.8094,41005.0
2021-10-01 10:40:00,126.94,127.36,126.94,127.07,43846.0,122.8191,123.2254,122.8191,122.9449,43846.0
2021-10-01 10:45:00,127.04,127.51,126.95,127.51,89916.0,122.9158,123.3706,122.8288,123.3706,89916.0
2021-10-01 10:50:00,127.48,127.56,127.2,127.25,55844.0,123.3415,123.4189,123.0706,123.119,55844.0
2021-10-01 10:55:00,127.24,127.87,127.22,127.74,101235.0,123.1093,123.7189,123.09,123.5931,101235.0
2021-10-01 11:00:00,127.74,127.9,127.68,127.76,42974.0,123.5931,123.7479,123.5351,123.6125,42974.0
2021-10-01 11:05:00,127.8,127.87,127.41,127.45,32653.0,123.6512,123.7189,123.2738,123.3125,32653.0
2021-10-01 11:10:00,127.5,128.17,127.3,128.15,49145.0,123.3609,124.0091,123.1674,123.9898,49145.0
2021-10-01 11:15:00,128.11,128.41,127.96,128.41,36332.0,123.9511,124.2414,123.806,124.2414,36332.0
2021-10-01 11:20:00,128.44,128.55,128.26,128.55,44361.0,124.2704,124.3768,124.0962,124.3768,44361.0
2021-10-01 11:25:00,128.55,128.58,128.34,128.42,17293.0,124.3768,124.4058,124.1736,124.251,17293.0
2021-10-01 11:30:00,128.46,128.57,128.05,128.25,34352.0,124.2897,124.3962,123.893,124.0865,34352.0
2021-10-01 11:35:00,128.27,128.37,128.06,128.2,27831.0,124.1059,124.2027,123.9027,124.0382,27831.0
2021-10-01 11:40:00,128.26,128.31,128.13,128.29,15035.0,124.0962,124.1446,123.9704,124.1252,15035.0
2021-10-01 11:45:00,128.31,128.37,127.96,127.96,35881.0,124.1446,124.2027,123.806,123.806,35881.0
2021-10-01 11:50:00,127.98,128.04,127.8,127.99,15923.0,123.8253,123.8834,123.6512,123.835,15923.0
2021-10-01 11:55:00,127.94,128.1,127.85,128.1,14213.0,123.7866,123.9414,123.6995,123.9414,14213.0
2021-10-01 12:00:00,128.17,128.28,127.87,127.96,17733.0,124.0091,124.1156,123.7189,123.806,17733.0
2021-10-01 12:05:00,127.95,128.19,127.9,128.12,23536.0,123.7963,124.0285,123.7479,123.9608,23536.0
2021-10-01 12:10:00,128.07,128.07,127.82,127.82,33698.0,123.9124,123.9124,123.6705,123.6705,33698.0
2021-10-01 12:15:00,127.82,127.92,127.68,127.81,30705.0,123.6705,123.7673,123.5351,123.6608,30705.0
2021-10-01 12:20:00,127.83,128.22,127.79,128.11,26358.0,123.6802,124.0575,123.6415,123.9511,26358.0
2021-10-01 12:25:00,128.12,128.17,127.97,128.15,9506.0,123.9608,124.0091,123.8156,123.9898,9506.0
2021-10-01 12:30:00,128.17,128.49,128.17,128.36,18020.0,124.0091,124.3188,124.0091,124.193,18020.0
2021-10-01 12:35:00,128.38,128.55,128.34,128.43,20057.0,124.2123,124.3768,124.1736,124.2607,20057.0
2021-10-01 12:40:00,128.46,128.55,128.2,128.42,38046.0,124.2897,124.3768,124.0382,124.251,38046.0
2021-10-01 12:45:00,128.44,128.64,128.44,128.57,23355.0,124.2704,124.4639,124.2704,124.3962,23355.0
2021-10-01 12:50:00,128.61,128.61,128.23,128.46,13664.0,124.4349,124.4349,124.0672,124.2897,13664.0
2021-10-01 12:55:00,128.47,128.51,128.31,128.39,8613.0,124.2994,124.3381,124.1446,124.222,8613.0
2021-10-01 13:00:00,128.4,128.55,128.22,128.35,15963.0,124.2317,124.3768,124.0575,124.1833,15963.0
2021-10-01 13:05:00,128.37,128.7,128.36,128.7,18355.0,124.2027,124.5219,124.193,124.5219,18355.0
2021-10-01 13:10:00,128.73,128.83,128.64,128.81,9741.0,124.551,124.6477,124.4639,124.6284,9741.0
2021-10-01 13:15:00,128.83,128.86,128.78,128.86,13725.0,124.6477,124.6767,124.5993,124.6767,13725.0
2021-10-01 13:20:00,128.86,129.0,128.82,128.89,22231.0,124.6767,124.8122,124.638,124.7058,22231.0
2021-10-01 13:25:00,128.94,128.96,128.81,128.84,12686.0,124.7541,124.7735,124.6284,124.6574,12686.0
2021-10-01 13:30:00,128.87,129.1,128.83,129.08,12375.0,124.6864,124.909,124.6477,124.8896,12375.0
2021-10-01 13:35:00,129.08,129.14,128.94,129.01,24720.0,124.8896,124.9477,124.7541,124.8219,24720.0
2021-10-01 13:40:00,129.05,129.05,128.91,128.97,19194.0,124.8606,124.8606,124.7251,124.7832,19194.0
2021-10-01 13:45:00,128.93,129.24,128.87,129.22,32458.0,124.7445,125.0444,124.6864,125.0251,32458.0
2021-10-01 13:50:00,129.19,129.19,129.05,129.18,23701.0,124.996,124.996,124.8606,124.9864,23701.0
2021-10-01 13:55:00,129.18,129.18,128.82,128.84,27932.0,124.9864,124.9864,124.638,124.6574,27932.0
2021-10-01 14:00:00,128.88,129.14,128.86,129.11,18980.0,124.6961,124.9477,124.6767,124.9186,18980.0
2021-10-01 14:05:00,129.15,129.32,129.1,129.11,21805.0,124.9573,125.1218,124.909,124.9186,21805.0
2021-10-01 14:10:00,129.15,129.15,128.91,129.02,16598.0,124.9573,124.9573,124.7251,124.8316,16598.0
2021-10-01 14:15:00,129.02,129.21,129.02,129.2,12087.0,124.8316,125.0154,124.8316,125.0057,12087.0
2021-10-01 14:20:00,129.19,129.34,129.17,129.31,16996.0,124.996,125.1412,124.9767,125.1121,16996.0
2021-10-01 14:25:00,129.31,129.45,129.29,129.3,14418.0,125.1121,125.2476,125.0928,125.1025,14418.0
2021-10-01 14:30:00,129.28,129.37,129.22,129.26,10921.0,125.0831,125.1702,125.0251,125.0638,10921.0
2021-10-01 14:35:00,129.27,129.41,129.26,129.39,10734.0,125.0734,125.2089,125.0638,125.1895,10734.0
2021-10-01 14:40:00,129.37,129.45,129.2,129.22,21505.0,125.1702,125.2476,125.0057,125.0251,21505.0
2021-10-01 14:45:00,129.22,129.31,129.19,129.31,10600.0,125.0251,125.1121,124.996,125.1121,10600.0
2021-10-01 14:50:00,129.31,129.58,129.25,129.56,25521.0,125.1121,125.3734,125.0541,125.354,25521.0
2021-10-01 14:55:00,129.56,129.6,129.17,129.33,59774.0,125.354,125.3927,124.9767,125.1315,59774.0
2021-10-01 15:00:00,129.33,129.53,129.31,129.46,23123.0,125.1315,125.325,125.1121,125.2573,23123.0
2021-10-01 15:05:00,129.49,129.52,129.42,129.48,15099.0,125.2863,125.3153,125.2186,125.2766,15099.0
2021-10-01 15:10:00,129.48,129.53,129.45,129.5,24787.0,125.2766,125.325,125.2476,125.296,24787.0
2021-10-01 15:15:00,129.5,129.57,129.35,129.4,36128.0,125.296,125.3637,125.1508,125.1992,36128.0
2021-10-01 15:20:00,129.37,129.49,129.3,129.32,17658.0,125.1702,125.2863,125.1025,125.1218,17658.0
2021-10-01 15:25:00,129.34,129.36,129.17,129.25,20414.0,125.1412,125.1605,124.9767,125.0541,20414.0
2021-10-01 15:30:00,129.22,129.58,129.06,129.48,37685.0,125.0251,125.3734,124.8703,125.2766,37685.0
2021-10-01 15:35:00,129.5,129.5,129.3,129.39,30828.0,125.296,125.296,125.1025,125.1895,30828.0
2021-10-01 15:40:00,129.37,129.4,129.27,129.32,30424.0,125.1702,125.1992,125.0734,125.1218,30424.0
2021-10-01 15:45:00,129.34,129.38,128.99,129.01,48875.0,125.1412,125.1799,124.8025,124.8219,48875.0
2021-10-01 15:50:00,129.01,129.48,128.91,129.26,108520.0,124.8219,125.2766,124.7251,125.0638,108520.0
2021-10-01 15:55:00,129.25,129.42,128.88,129.1,373616.0,125.0541,125.2186,124.6961,124.909,373616.0
2021-10-04 09:30:00,127.66,127.82,126.81,126.95,300969.0,123.5157,123.6705,122.6933,122.8288,300969.0
2021-10-04 09:35:00,126.87,126.96,126.17,126.17,95274.0,122.7513,122.8384,122.0741,122.0741,95274.0
2021-10-04 09:40:00,126.16,126.16,125.42,125.46,106721.0,122.0644,122.0644,121.3484,121.3871,106721.0
2021-10-04 09:45:00,125.44,125.45,124.73,124.88,139917.0,121.3678,121.3774,120.6808,120.826,139917.0
2021-10-04 09:50:00,124.83,125.49,124.65,125.23,141466.0,120.7776,121.4161,120.6034,121.1646,141466.0
2021-10-04 09:55:00,125.21,125.37,124.99,125.12,139247.0,121.1452,121.3,120.9324,121.0582,139247.0
2021-10-04 10:00:00,125.07,125.21,124.5,124.94,114369.0,121.0098,121.1452,120.4583,120.884,114369.0
2021-10-04 10:05:00,124.86,125.2,124.86,125.03,67297.0,120.8066,121.1356,120.8066,120.9711,67297.0
2021-10-04 10:10:00,125.0,125.2,124.94,124.97,115182.0,120.9421,121.1356,120.884,120.913,115182.0
2021-10-04 10:15:00,124.99,125.15,124.6,124.65,114389.0,120.9324,121.0872,120.555,120.6034,114389.0
2021-10-04 10:20:00,124.65,124.91,124.47,124.72,73313.0,120.6034,120.855,120.4293,120.6711,73313.0
2021-10-04 10:25:00,124.74,125.06,124.35,124.94,68349.0,120.6905,121.0001,120.3132,120.884,68349.0
2021-10-04 10:30:00,124.9,125.04,124.31,124.31,76979.0,120.8453,120.9808,120.2745,120.2745,76979.0
2021-10-04 10:35:00,124.3,124.3,123.8,123.83,168205.0,120.2648,120.2648,119.781,119.81,168205.0
2021-10-04 10:40:00,123.83,124.23,123.64,124.2,163417.0,119.81,120.1971,119.6262,120.168,163417.0
2021-10-04 10:45:00,124.21,124.26,123.98,124.09,60803.0,120.1777,120.2261,119.9552,120.0616,60803.0
2021-10-04 10:50:00,124.12,124.13,123.3,123.32,82329.0,120.0906,120.1003,119.2972,119.3166,82329.0
2021-10-04 10:55:00,123.3,124.25,123.17,124.21,122511.0,119.2972,120.2164,119.1715,120.1777,122511.0
2021-10-04 11:00:00,124.2,124.35,123.96,124.18,58428.0,120.168,120.3132,119.9358,120.1487,58428.0
2021-10-04 11:05:00,124.16,124.43,123.89,124.26,61025.0,120.1293,120.3906,119.8681,120.2261,61025.0
2021-10-04 11:10:00,124.23,124.4,124.14,124.23,52602.0,120.1971,120.3615,120.11,120.1971,52602.0
2021-10-04 11:15:00,124.21,124.37,124.1,124.19,91016.0,120.1777,120.3325,120.0713,120.1583,91016.0
2021-10-04 11:20:00,124.17,124.27,123.61,123.66,62641.0,120.139,120.2358,119.5972,119.6456,62641.0
2021-10-04 11:25:00,123.69,124.1,123.5,124.06,50283.0,119.6746,120.0713,119.4907,120.0326,50283.0
2021-10-04 11:30:00,124.06,124.18,123.82,123.88,67729.0,120.0326,120.1487,119.8004,119.8584,67729.0
2021-10-04 11:35:00,123.86,124.05,123.53,123.57,42248.0,119.8391,120.0229,119.5198,119.5585,42248.0
2021-10-04 11:40:00,123.55,123.86,123.51,123.78,117357.0,119.5391,119.8391,119.5004,119.7617,117357.0
2021-10-04 11:45:00,123.77,124.11,123.76,124.03,64631.0,119.752,120.0809,119.7423,120.0035,64631.0
2021-10-04 11:50:00,124.03,124.64,123.96,124.64,61201.0,120.0035,120.5937,119.9358,120.5937,61201.0
2021-10-04 11:55:00,124.65,124.74,124.5,124.63,92303.0,120.6034,120.6905,120.4583,120.5841,92303.0
2021-10-04 12:00:00,124.63,124.65,124.4,124.4,83918.0,120.5841,120.6034,120.3615,120.3615,83918.0
2021-10-04 12:05:00,124.44,124.5,124.31,124.47,93843.0,120.4002,120.4583,120.2745,120.4293,93843.0
2021-10-04 12:10:00,124.47,125.07,124.36,125.02,107750.0,120.4293,121.0098,120.3228,120.9614,107750.0
2021-10-04 12:15:00,125.04,125.18,124.8,124.86,76205.0,120.9808,121.1162,120.7485,120.8066,76205.0
2021-10-04 12:20:00,124.86,124.86,124.59,124.6,31819.0,120.8066,120.8066,120.5454,120.555,31819.0
2021-10-04 12:25:00,124.6,124.63,124.38,124.56,28824.0,120.555,120.5841,120.3422,120.5163,28824.0
2021-10-04 12:30:00,124.57,124.86,124.44,124.86,30116.0,120.526,120.8066,120.4002,120.8066,30116.0
2021-10-04 12:35:00,124.83,124.9,124.55,124.63,57844.0,120.7776,120.8453,120.5067,120.5841,57844.0
2021-10-04 12:40:00,124.61,124.68,124.46,124.62,40663.0,120.5647,120.6324,120.4196,120.5744,40663.0
2021-10-04 12:45:00,124.59,124.78,124.43,124.78,28578.0,120.5454,120.7292,120.3906,120.7292,28578.0
2021-10-04 12:50:00,124.76,124.8,124.47,124.68,26694.0,120.7098,120.7485,120.4293,120.6324,26694.0
2021-10-04 12:55:00,124.68,124.89,124.67,124.68,32028.0,120.6324,120.8356,120.6228,120.6324,32028.0
2021-10-04 13:00:00,124.67,124.71,124.46,124.57,193003.0,120.6228,120.6615,120.4196,120.526,193003.0
2021-10-04 13:05:00,124.56,124.99,124.53,124.96,25346.0,120.5163,120.9324,120.4873,120.9034,25346.0
2021-10-04 13:10:00,124.98,125.33,124.96,125.26,111187.0,120.9227,121.2613,120.9034,121.1936,111187.0
2021-10-04 13:15:00,125.22,125.23,124.94,124.95,36039.0,121.1549,121.1646,120.884,120.8937,36039.0
2021-10-04 13:20:00,124.93,125.06,124.82,124.99,24166.0,120.8743,121.0001,120.7679,120.9324,24166.0
2021-10-04 13:25:00,124.98,125.0,124.66,124.71,45817.0,120.9227,120.9421,120.6131,120.6615,45817.0
2021-10-04 13:30:00,124.71,125.04,124.71,125.01,49079.0,120.6615,120.9808,120.6615,120.9517,49079.0
2021-10-04 13:35:00,124.99,125.17,124.86,125.16,32849.0,120.9324,121.1065,120.8066,121.0969,32849.0
2021-10-04 13:40:00,125.15,125.19,124.92,125.02,24083.0,121.0872,121.1259,120.8647,120.9614,24083.0
2021-10-04 13:45:00,125.04,125.23,124.99,125.19,53910.0,120.9808,121.1646,120.9324,121.1259,53910.0
2021-10-04 13:50:00,125.16,125.23,124.99,125.11,30560.0,121.0969,121.1646,120.9324,121.0485,30560.0
2021-10-04 13:55:00,125.13,125.14,124.95,124.99,44487.0,121.0678,121.0775,120.8937,120.9324,44487.0
2021-10-04 14:00:00,125.01,125.25,124.92,125.18,56132.0,120.9517,121.1839,120.8647,121.1162,56132.0
2021-10-04 14:05:00,125.2,125.28,125.05,125.14,54294.0,121.1356,121.213,120.9904,121.0775,54294.0
2021-10-04 14:10:00,125.15,125.23,124.82,124.9,75166.0,121.0872,121.1646,120.7679,120.8453,75166.0
2021-10-04 14:15:00,124.92,125.03,124.83,125.0,41815.0,120.8647,120.9711,120.7776,120.9421,41815.0
2021-10-04 14:20:00,125.02,125.27,124.98,125.06,49579.0,120.9614,121.2033,120.9227,121.0001,49579.0
2021-10-04 14:25:00,125.04,125.04,124.68,124.76,42617.0,120.9808,120.9808,120.6324,120.7098,42617.0
2021-10-04 14:30:00,124.73,124.91,124.67,124.81,36975.0,120.6808,120.855,120.6228,120.7582,36975.0
2021-10-04 14:35:00,124.8,125.07,124.72,125.01,37014.0,120.7485,121.0098,120.6711,120.9517,37014.0
2021-10-04 14:40:00,124.97,125.11,124.87,125.05,27023.0,120.913,121.0485,120.8163,120.9904,27023.0
2021-10-04 14:45:00,125.06,125.15,125.02,125.14,59589.0,121.0001,121.0872,120.9614,121.0775,59589.0
2021-10-04 14:50:00,125.12,125.17,124.99,125.11,63606.0,121.0582,121.1065,120.9324,121.0485,63606.0
2021-10-04 14:55:00,125.11,125.15,124.96,125.09,115748.0,121.0485,121.0872,120.9034,121.0291,115748.0
2021-10-04 15:00:00,125.1,125.44,125.03,125.4,131321.0,121.0388,121.3678,120.9711,121.3291,131321.0
2021-10-04 15:05:00,125.41,125.62,125.41,125.48,44664.0,121.3387,121.5419,121.3387,121.4065,44664.0
2021-10-04 15:10:00,125.48,125.52,125.2,125.2,45682.0,121.4065,121.4452,121.1356,121.1356,45682.0
2021-10-04 15:15:00,125.22,125.31,124.98,124.99,35722.0,121.1549,121.242,120.9227,120.9324,35722.0
2021-10-04 15:20:00,125.0,125.06,124.84,124.99,70332.0,120.9421,121.0001,120.7872,120.9324,70332.0
2021-10-04 15:25:00,124.96,125.12,124.91,125.01,62163.0,120.9034,121.0582,120.855,120.9517,62163.0
2021-10-04 15:30:00,125.0,125.32,124.97,125.25,56828.0,120.9421,121.2517,120.913,121.1839,56828.0
2021-10-04 15:35:00,125.23,125.23,124.97,124.99,70089.0,121.1646,121.1646,120.913,120.9324,70089.0
2021-10-04 15:40:00,125.0,125.53,124.96,125.41,70146.0,120.9421,121.4548,120.9034,121.3387,70146.0
2021-10-04 15:45:00,125.45,125.53,125.12,125.2,68374.0,121.3774,121.4548,121.0582,121.1356,68374.0
2021-10-04 15:50:00,125.18,125.18,124.82,124.91,231901.0,121.1162,121.1162,120.7679,120.855,231901.0
2021-10-04 15:55:00,124.9,125.28,124.79,125.25,394478.0,120.8453,121.213,120.7389,121.1839,394478.0
2021-10-05 09:30:00,127.48,127.81,125.77,125.95,328307.0,123.3415,123.6608,121.6871,121.8612,328307.0
2021-10-05 09:35:00,126.01,126.88,125.4,126.07,106287.0,121.9193,122.761,121.3291,121.9773,106287.0
2021-10-05 09:40:00,126.13,126.34,125.87,126.13,42073.0,122.0354,122.2386,121.7838,122.0354,42073.0
2021-10-05 09:45:00,126.23,126.91,125.97,126.82,119842.0,122.1321,122.79,121.8806,122.703,119842.0
2021-10-05 09:50:00,126.84,126.96,126.25,126.58,80076.0,122.7223,122.8384,122.1515,122.4708,80076.0
2021-10-05 09:55:00,126.62,126.71,125.89,126.18,59960.0,122.5095,122.5965,121.8032,122.0837,59960.0
2021-10-05 10:00:00,126.25,126.65,126.22,126.55,67402.0,122.1515,122.5385,122.1224,122.4417,67402.0
2021-10-05 10:05:00,126.45,127.3,126.4,127.27,111638.0,122.345,123.1674,122.2966,123.1384,111638.0
2021-10-05 10:10:00,127.24,127.45,126.9,127.43,80709.0,123.1093,123.3125,122.7804,123.2932,80709.0
2021-10-05 10:15:00,127.43,127.49,127.09,127.39,65656.0,123.2932,123.3512,122.9642,123.2545,65656.0
2021-10-05 10:20:00,127.41,127.77,127.31,127.64,77592.0,123.2738,123.6221,123.1771,123.4964,77592.0
2021-10-05 10:25:00,127.65,127.74,127.26,127.62,66370.0,123.506,123.5931,123.1287,123.477,66370.0
2021-10-05 10:30:00,127.66,127.83,127.61,127.72,37615.0,123.5157,123.6802,123.4673,123.5738,37615.0
2021-10-05 10:35:00,127.75,127.93,127.61,127.69,64067.0,123.6028,123.7769,123.4673,123.5447,64067.0
2021-10-05 10:40:00,127.67,128.28,127.67,128.12,75450.0,123.5254,124.1156,123.5254,123.9608,75450.0
2021-10-05 10:45:00,128.13,128.37,128.13,128.31,51820.0,123.9704,124.2027,123.9704,124.1446,51820.0
2021-10-05 10:50:00,128.28,128.61,128.26,128.5,76887.0,124.1156,124.4349,124.0962,124.3284,76887.0
2021-10-05 10:55:00,128.52,128.64,128.27,128.62,39189.0,124.3478,124.4639,124.1059,124.4445,39189.0
2021-10-05 11:00:00,128.62,128.7,128.45,128.64,48268.0,124.4445,124.5219,124.2801,124.4639,48268.0
2021-10-05 11:05:00,128.61,128.88,128.6,128.86,67305.0,124.4349,124.6961,124.4252,124.6767,67305.0
2021-10-05 11:10:00,128.86,129.2,128.79,129.09,66695.0,124.6767,125.0057,124.609,124.8993,66695.0
2021-10-05 11:15:00,129.08,129.11,128.71,128.74,84957.0,124.8896,124.9186,124.5316,124.5606,84957.0
2021-10-05 11:20:00,128.75,128.81,128.56,128.62,72316.0,124.5703,124.6284,124.3865,124.4445,72316.0
2021-10-05 11:25:00,128.6,128.75,128.39,128.54,63633.0,124.4252,124.5703,124.222,124.3671,63633.0
2021-10-05 11:30:00,128.53,128.8,128.52,128.8,41331.0,124.3575,124.6187,124.3478,124.6187,41331.0
2021-10-05 11:35:00,128.79,128.96,128.56,128.62,33023.0,124.609,124.7735,124.3865,124.4445,33023.0
2021-10-05 11:40:00,128.63,128.63,128.1,128.1,35806.0,124.4542,124.4542,123.9414,123.9414,35806.0
2021-10-05 11:45:00,128.1,128.43,128.1,128.31,53886.0,123.9414,124.2607,123.9414,124.1446,53886.0
2021-10-05 11:50:00,128.32,128.57,128.32,128.51,23494.0,124.1543,124.3962,124.1543,124.3381,23494.0
2021-10-05 11:55:00,128.53,128.6,128.36,128.6,28907.0,124.3575,124.4252,124.193,124.4252,28907.0
2021-10-05 12:00:00,128.57,128.57,128.26,128.48,25289.0,124.3962,124.3962,124.0962,124.3091,25289.0
2021-10-05 12:05:00,128.5,128.69,128.49,128.67,25807.0,124.3284,124.5123,124.3188,124.4929,25807.0
2021-10-05 12:10:00,128.69,128.82,128.66,128.74,40705.0,124.5123,124.638,124.4832,124.5606,40705.0
2021-10-05 12:15:00,128.69,128.78,128.59,128.66,22756.0,124.5123,124.5993,124.4155,124.4832,22756.0
2021-10-05 12:20:00,128.71,128.71,128.38,128.43,29710.0,124.5316,124.5316,124.2123,124.2607,29710.0
2021-10-05 12:25:00,128.47,128.61,128.41,128.5,18375.0,124.2994,124.4349,124.2414,124.3284,18375.0
2021-10-05 12:30:00,128.51,128.6,128.48,128.57,13655.0,124.3381,124.4252,124.3091,124.3962,13655.0
2021-10-05 12:35:00,128.58,128.64,128.45,128.51,27334.0,124.4058,124.4639,124.2801,124.3381,27334.0
2021-10-05 12:40:00,128.54,128.61,128.45,128.54,16489.0,124.3671,124.4349,124.2801,124.3671,16489.0
2021-10-05 12:45:00,128.54,128.83,128.54,128.77,26996.0,124.3671,124.6477,124.3671,124.5897,26996.0
2021-10-05 12:50:00,128.76,128.86,128.7,128.73,20733.0,124.58,124.6767,124.5219,124.551,20733.0
2021-10-05 12:55:00,128.77,128.83,128.68,128.8,17733.0,124.5897,124.6477,124.5026,124.6187,17733.0
2021-10-05 13:00:00,128.8,128.8,128.51,128.65,38206.0,124.6187,124.6187,124.3381,124.4736,38206.0
2021-10-05 13:05:00,128.65,128.74,128.58,128.68,17475.0,124.4736,124.5606,124.4058,124.5026,17475.0
2021-10-05 13:10:00,128.67,128.78,128.58,128.64,22858.0,124.4929,124.5993,124.4058,124.4639,22858.0
2021-10-05 13:15:00,128.62,128.68,128.53,128.6,22275.0,124.4445,124.5026,124.3575,124.4252,22275.0
2021-10-05 13:20:00,128.61,128.73,128.49,128.66,25329.0,124.4349,124.551,124.3188,124.4832,25329.0
2021-10-05 13:25:00,128.61,128.71,128.53,128.6,21090.0,124.4349,124.5316,124.3575,124.4252,21090.0
2021-10-05 13:30:00,128.59,128.66,128.39,128.42,16690.0,124.4155,124.4832,124.222,124.251,16690.0
2021-10-05 13:35:00,128.4,128.4,128.29,128.34,27758.0,124.2317,124.2317,124.1252,124.1736,27758.0
2021-10-05 13:40:00,128.35,128.49,128.34,128.4,29035.0,124.1833,124.3188,124.1736,124.2317,29035.0
2021-10-05 13:45:00,128.37,128.42,128.2,128.39,38868.0,124.2027,124.251,124.0382,124.222,38868.0
2021-10-05 13:50:00,128.41,128.48,128.22,128.23,29991.0,124.2414,124.3091,124.0575,124.0672,29991.0
2021-10-05 13:55:00,128.23,128.25,128.13,128.21,34433.0,124.0672,124.0865,123.9704,124.0478,34433.0
2021-10-05 14:00:00,128.19,128.42,128.16,128.27,31335.0,124.0285,124.251,123.9995,124.1059,31335.0
2021-10-05 14:05:00,128.25,128.26,127.98,128.0,33231.0,124.0865,124.0962,123.8253,123.8447,33231.0
2021-10-05 14:10:00,128.0,128.08,127.9,127.92,32482.0,123.8447,123.9221,123.7479,123.7673,32482.0
2021-10-05 14:15:00,127.92,128.01,127.88,127.91,32241.0,123.7673,123.8543,123.7286,123.7576,32241.0
2021-10-05 14:20:00,127.9,127.93,127.83,127.89,40802.0,123.7479,123.7769,123.6802,123.7382,40802.0
2021-10-05 14:25:00,127.88,128.14,127.88,128.11,41713.0,123.7286,123.9801,123.7286,123.9511,41713.0
2021-10-05 14:30:00,128.09,128.19,128.07,128.09,32095.0,123.9317,124.0285,123.9124,123.9317,32095.0
2021-10-05 14:35:00,128.1,128.14,127.98,128.14,28422.0,123.9414,123.9801,123.8253,123.9801,28422.0
2021-10-05 14:40:00,128.14,128.24,128.01,128.17,59694.0,123.9801,124.0769,123.8543,124.0091,59694.0
2021-10-05 14:45:00,128.17,128.39,128.15,128.36,38256.0,124.0091,124.222,123.9898,124.193,38256.0
2021-10-05 14:50:00,128.35,128.52,128.33,128.43,29781.0,124.1833,124.3478,124.164,124.2607,29781.0
2021-10-05 14:55:00,128.43,128.49,128.36,128.49,30737.0,124.2607,124.3188,124.193,124.3188,30737.0
2021-10-05 15:00:00,128.46,128.46,128.31,128.4,19893.0,124.2897,124.2897,124.1446,124.2317,19893.0
2021-10-05 15:05:00,128.43,128.63,128.38,128.59,46971.0,124.2607,124.4542,124.2123,124.4155,46971.0
2021-10-05 15:10:00,128.58,128.81,128.54,128.79,79058.0,124.4058,124.6284,124.3671,124.609,79058.0
2021-10-05 15:15:00,128.78,128.87,128.71,128.87,89446.0,124.5993,124.6864,124.5316,124.6864,89446.0
2021-10-05 15:20:00,128.87,128.91,128.62,128.62,96912.0,124.6864,124.7251,124.4445,124.4445,96912.0
2021-10-05 15:25:00,128.63,128.74,128.45,128.62,146552.0,124.4542,124.5606,124.2801,124.4445,146552.0
2021-10-05 15:30:00,128.59,128.72,128.45,128.58,73875.0,124.4155,124.5413,124.2801,124.4058,73875.0
2021-10-05 15:35:00,128.57,128.66,128.47,128.55,60983.0,124.3962,124.4832,124.2994,124.3768,60983.0
2021-10-05 15:40:00,128.51,128.8,128.51,128.63,62508.0,124.3381,124.6187,124.3381,124.4542,62508.0
2021-10-05 15:45:00,128.64,128.71,128.56,128.59,55271.0,124.4639,124.5316,124.3865,124.4155,55271.0
2021-10-05 15:50:00,128.62,128.62,128.12,128.32,145277.0,124.4445,124.4445,123.9608,124.1543,145277.0
2021-10-05 15:55:00,128.32,128.32,127.93,128.07,219236.0,124.1543,124.1543,123.7769,123.9124,219236.0
2021-10-06 09:30:00,126.3,127.22,125.72,127.16,190432.0,122.1999,123.09,121.6387,123.0319,190432.0
2021-10-06 09:35:00,127.14,127.94,127.1,127.32,67763.0,123.0126,123.7866,122.9739,123.1867,67763.0
2021-10-06 09:40:00,127.41,127.94,127.26,127.86,55832.0,123.2738,123.7866,123.1287,123.7092,55832.0
2021-10-06 09:45:00,127.83,128.0,127.02,127.11,60509.0,123.6802,123.8447,122.8965,122.9836,60509.0
2021-10-06 09:50:00,127.15,127.27,126.96,127.09,53679.0,123.0223,123.1384,122.8384,122.9642,53679.0
2021-10-06 09:55:00,127.08,127.08,126.5,126.62,44885.0,122.9545,122.9545,122.3934,122.5095,44885.0
2021-10-06 10:00:00,126.61,126.64,125.9,126.02,66050.0,122.4998,122.5288,121.8128,121.9289,66050.0
2021-10-06 10:05:00,125.98,126.29,125.81,126.09,50071.0,121.8902,122.1902,121.7258,121.9967,50071.0
2021-10-06 10:10:00,126.03,126.77,125.95,126.76,63932.0,121.9386,122.6546,121.8612,122.6449,63932.0
2021-10-06 10:15:00,126.69,126.77,126.43,126.55,57081.0,122.5772,122.6546,122.3256,122.4417,57081.0
2021-10-06 10:20:00,126.58,127.62,126.58,127.54,74518.0,122.4708,123.477,122.4708,123.3996,74518.0
2021-10-06 10:25:00,127.54,127.73,127.22,127.39,56120.0,123.3996,123.5834,123.09,123.2545,56120.0
2021-10-06 10:30:00,127.38,127.95,127.38,127.62,58269.0,123.2448,123.7963,123.2448,123.477,58269.0
2021-10-06 10:35:00,127.62,127.98,127.39,127.95,52070.0,123.477,123.8253,123.2545,123.7963,52070.0
2021-10-06 10:40:00,127.97,127.97,127.7,127.81,50300.0,123.8156,123.8156,123.5544,123.6608,50300.0
2021-10-06 10:45:00,127.82,128.08,127.6,128.06,67877.0,123.6705,123.9221,123.4576,123.9027,67877.0
2021-10-06 10:50:00,128.08,128.18,127.58,127.82,51023.0,123.9221,124.0188,123.4383,123.6705,51023.0
2021-10-06 10:55:00,127.81,127.81,127.37,127.56,40378.0,123.6608,123.6608,123.2351,123.4189,40378.0
2021-10-06 11:00:00,127.61,127.8,127.38,127.61,30776.0,123.4673,123.6512,123.2448,123.4673,30776.0
2021-10-06 11:05:00,127.6,127.6,127.18,127.27,70937.0,123.4576,123.4576,123.0513,123.1384,70937.0
2021-10-06 11:10:00,127.34,127.37,126.83,127.1,42513.0,123.2061,123.2351,122.7126,122.9739,42513.0
2021-10-06 11:15:00,127.09,127.1,126.64,126.71,43914.0,122.9642,122.9739,122.5288,122.5965,43914.0
2021-10-06 11:20:00,126.74,126.75,126.18,126.2,46086.0,122.6256,122.6352,122.0837,122.1031,46086.0
2021-10-06 11:25:00,126.2,126.26,126.02,126.16,58044.0,122.1031,122.1612,121.9289,122.0644,58044.0
2021-10-06 11:30:00,126.17,126.62,126.08,126.27,60747.0,122.0741,122.5095,121.987,122.1708,60747.0
2021-10-06 11:35:00,126.3,126.65,126.21,126.61,31214.0,122.1999,122.5385,122.1128,122.4998,31214.0
2021-10-06 11:40:00,126.65,126.73,126.44,126.61,47033.0,122.5385,122.6159,122.3353,122.4998,47033.0
2021-10-06 11:45:00,126.64,126.84,126.54,126.71,47820.0,122.5288,122.7223,122.4321,122.5965,47820.0
2021-10-06 11:50:00,126.75,127.13,126.75,126.98,36856.0,122.6352,123.0029,122.6352,122.8578,36856.0
2021-10-06 11:55:00,126.96,127.16,126.95,127.02,69683.0,122.8384,123.0319,122.8288,122.8965,69683.0
2021-10-06 12:00:00,127.07,127.14,126.64,126.69,62168.0,122.9449,123.0126,122.5288,122.5772,62168.0
2021-10-06 12:05:00,126.69,126.72,126.32,126.4,47092.0,122.5772,122.6062,122.2192,122.2966,47092.0
2021-10-06 12:10:00,126.41,126.57,126.35,126.41,29229.0,122.3063,122.4611,122.2482,122.3063,29229.0
2021-10-06 12:15:00,126.4,126.82,126.3,126.7,40962.0,122.2966,122.703,122.1999,122.5869,40962.0
2021-10-06 12:20:00,126.74,126.74,126.39,126.63,36194.0,122.6256,122.6256,122.2869,122.5191,36194.0
2021-10-06 12:25:00,126.61,126.77,126.16,126.3,35759.0,122.4998,122.6546,122.0644,122.1999,35759.0
2021-10-06 12:30:00,126.28,126.32,126.12,126.24,22154.0,122.1805,122.2192,122.0257,122.1418,22154.0
2021-10-06 12:35:00,126.27,126.3,126.03,126.19,22511.0,122.1708,122.1999,121.9386,122.0934,22511.0
2021-10-06 12:40:00,126.2,126.53,126.2,126.51,36260.0,122.1031,122.4224,122.1031,122.403,36260.0
2021-10-06 12:45:00,126.5,126.59,126.17,126.28,24801.0,122.3934,122.4804,122.0741,122.1805,24801.0
2021-10-06 12:50:00,126.3,126.4,126.17,126.3,19522.0,122.1999,122.2966,122.0741,122.1999,19522.0
2021-10-06 12:55:00,126.28,126.53,126.19,126.2,27058.0,122.1805,122.4224,122.0934,122.1031,27058.0
2021-10-06 13:00:00,126.22,126.33,126.14,126.25,24194.0,122.1224,122.2289,122.045,122.1515,24194.0
2021-10-06 13:05:00,126.25,126.25,125.87,126.15,38012.0,122.1515,122.1515,121.7838,122.0547,38012.0
2021-10-06 13:10:00,126.13,126.32,125.96,126.26,31194.0,122.0354,122.2192,121.8709,122.1612,31194.0
2021-10-06 13:15:00,126.25,126.31,126.11,126.27,32525.0,122.1515,122.2095,122.016,122.1708,32525.0
2021-10-06 13:20:00,126.27,126.48,126.16,126.43,53689.0,122.1708,122.374,122.0644,122.3256,53689.0
2021-10-06 13:25:00,126.45,126.73,126.34,126.73,38194.0,122.345,122.6159,122.2386,122.6159,38194.0
2021-10-06 13:30:00,126.73,127.28,126.73,127.26,50834.0,122.6159,123.148,122.6159,123.1287,50834.0
2021-10-06 13:35:00,127.24,127.43,127.13,127.39,46915.0,123.1093,123.2932,123.0029,123.2545,46915.0
2021-10-06 13:40:00,127.36,127.42,127.25,127.38,71244.0,123.2254,123.2835,123.119,123.2448,71244.0
2021-10-06 13:45:00,127.36,127.45,127.24,127.34,41155.0,123.2254,123.3125,123.1093,123.2061,41155.0
2021-10-06 13:50:00,127.36,127.38,127.02,127.03,32577.0,123.2254,123.2448,122.8965,122.9062,32577.0
2021-10-06 13:55:00,127.02,127.41,127.02,127.41,32623.0,122.8965,123.2738,122.8965,123.2738,32623.0
2021-10-06 14:00:00,127.45,127.66,127.28,127.66,114602.0,123.3125,123.5157,123.148,123.5157,114602.0
2021-10-06 14:05:00,127.68,127.86,127.56,127.86,44399.0,123.5351,123.7092,123.4189,123.7092,44399.0
2021-10-06 14:10:00,127.84,127.99,127.76,127.94,41662.0,123.6899,123.835,123.6125,123.7866,41662.0
2021-10-06 14:15:00,127.97,128.06,127.87,127.98,97718.0,123.8156,123.9027,123.7189,123.8253,97718.0
2021-10-06 14:20:00,127.97,127.98,127.62,127.65,28762.0,123.8156,123.8253,123.477,123.506,28762.0
2021-10-06 14:25:00,127.66,127.73,127.6,127.66,34585.0,123.5157,123.5834,123.4576,123.5157,34585.0
2021-10-06 14:30:00,127.66,127.67,127.45,127.46,41102.0,123.5157,123.5254,123.3125,123.3222,41102.0
2021-10-06 14:35:00,127.48,127.55,127.27,127.37,33412.0,123.3415,123.4093,123.1384,123.2351,33412.0
2021-10-06 14:40:00,127.36,127.41,127.2,127.25,37805.0,123.2254,123.2738,123.0706,123.119,37805.0
2021-10-06 14:45:00,127.28,127.4,127.11,127.13,58746.0,123.148,123.2641,122.9836,123.0029,58746.0
2021-10-06 14:50:00,127.14,127.22,126.97,127.2,51631.0,123.0126,123.09,122.8481,123.0706,51631.0
2021-10-06 14:55:00,127.21,127.26,126.77,126.78,51306.0,123.0803,123.1287,122.6546,122.6643,51306.0
2021-10-06 15:00:00,126.77,126.98,126.77,126.84,42018.0,122.6546,122.8578,122.6546,122.7223,42018.0
2021-10-06 15:05:00,126.87,127.07,126.73,126.77,55294.0,122.7513,122.9449,122.6159,122.6546,55294.0
2021-10-06 15:10:00,126.8,126.91,126.57,126.81,94654.0,122.6836,122.79,122.4611,122.6933,94654.0
2021-10-06 15:15:00,126.84,127.04,126.74,126.81,52303.0,122.7223,122.9158,122.6256,122.6933,52303.0
2021-10-06 15:20:00,126.82,126.82,126.63,126.8,35216.0,122.703,122.703,122.5191,122.6836,35216.0
2021-10-06 15:25:00,126.84,126.89,126.66,126.7,51415.0,122.7223,122.7707,122.5482,122.5869,51415.0
2021-10-06 15:30:00,126.68,126.68,126.16,126.26,83164.0,122.5675,122.5675,122.0644,122.1612,83164.0
2021-10-06 15:35:00,126.26,126.34,126.13,126.29,90725.0,122.1612,122.2386,122.0354,122.1902,90725.0
2021-10-06 15:40:00,126.31,126.32,126.05,126.24,106461.0,122.2095,122.2192,121.958,122.1418,106461.0
2021-10-06 15:45:00,126.23,126.52,126.03,126.38,87860.0,122.1321,122.4127,121.9386,122.2773,87860.0
2021-10-06 15:50:00,126.39,126.56,126.24,126.34,214633.0,122.2869,122.4514,122.1418,122.2386,214633.0
2021-10-06 15:55:00,126.32,126.67,126.11,126.56,386752.0,122.2192,122.5578,122.016,122.4514,386752.0
2021-10-07 09:30:00,128.71,129.38,128.44,129.04,205063.0,124.5316,125.1799,124.2704,124.8509,205063.0
2021-10-07 09:35:00,129.09,129.51,128.59,128.61,86401.0,124.8993,125.3056,124.4155,124.4349,86401.0
2021-10-07 09:40:00,128.64,129.2,128.61,129.07,75094.0,124.4639,125.0057,124.4349,124.8799,75094.0
2021-10-07 09:45:00,129.16,129.16,128.32,128.39,57457.0,124.967,124.967,124.1543,124.222,57457.0
2021-10-07 09:50:00,128.4,128.53,127.95,128.23,105209.0,124.2317,124.3575,123.7963,124.0672,105209.0
2021-10-07 09:55:00,128.27,128.58,127.95,128.54,45681.0,124.1059,124.4058,123.7963,124.3671,45681.0
2021-10-07 10:00:00,128.49,128.63,128.33,128.56,72979.0,124.3188,124.4542,124.164,124.3865,72979.0
2021-10-07 10:05:00,128.55,128.85,128.38,128.53,84667.0,124.3768,124.6671,124.2123,124.3575,84667.0
2021-10-07 10:10:00,128.54,128.96,128.47,128.92,67506.0,124.3671,124.7735,124.2994,124.7348,67506.0
2021-10-07 10:15:00,128.91,129.54,128.91,129.44,88610.0,124.7251,125.3347,124.7251,125.2379,88610.0
2021-10-07 10:20:00,129.48,129.7,129.34,129.69,54927.0,125.2766,125.4895,125.1412,125.4798,54927.0
2021-10-07 10:25:00,129.69,129.78,129.5,129.69,51506.0,125.4798,125.5669,125.296,125.4798,51506.0
2021-10-07 10:30:00,129.72,129.95,129.67,129.83,65126.0,125.5088,125.7314,125.4604,125.6153,65126.0
2021-10-07 10:35:00,129.8,129.84,129.33,129.35,33866.0,125.5862,125.6249,125.1315,125.1508,33866.0
2021-10-07 10:40:00,129.37,129.52,129.34,129.48,42273.0,125.1702,125.3153,125.1412,125.2766,42273.0
2021-10-07 10:45:00,129.5,129.53,129.18,129.37,30473.0,125.296,125.325,124.9864,125.1702,30473.0
2021-10-07 10:50:00,129.37,129.41,129.21,129.37,39767.0,125.1702,125.2089,125.0154,125.1702,39767.0
2021-10-07 10:55:00,129.38,129.43,129.21,129.35,38684.0,125.1799,125.2282,125.0154,125.1508,38684.0
2021-10-07 11:00:00,129.36,129.36,129.1,129.26,41133.0,125.1605,125.1605,124.909,125.0638,41133.0
2021-10-07 11:05:00,129.29,129.48,129.24,129.34,25316.0,125.0928,125.2766,125.0444,125.1412,25316.0
2021-10-07 11:10:00,129.37,129.4,129.16,129.31,68259.0,125.1702,125.1992,124.967,125.1121,68259.0
2021-10-07 11:15:00,129.32,129.48,129.2,129.26,40806.0,125.1218,125.2766,125.0057,125.0638,40806.0
2021-10-07 11:20:00,129.22,129.49,129.22,129.41,61757.0,125.0251,125.2863,125.0251,125.2089,61757.0
2021-10-07 11:25:00,129.4,129.49,129.38,129.41,25842.0,125.1992,125.2863,125.1799,125.2089,25842.0
2021-10-07 11:30:00,129.44,129.6,129.42,129.59,47729.0,125.2379,125.3927,125.2186,125.383,47729.0
2021-10-07 11:35:00,129.62,129.89,129.59,129.89,49222.0,125.4121,125.6733,125.383,125.6733,49222.0
2021-10-07 11:40:00,129.92,129.92,129.78,129.82,31047.0,125.7023,125.7023,125.5669,125.6056,31047.0
2021-10-07 11:45:00,129.81,129.83,129.66,129.67,27945.0,125.5959,125.6153,125.4508,125.4604,27945.0
2021-10-07 11:50:00,129.69,129.71,129.53,129.58,20130.0,125.4798,125.4992,125.325,125.3734,20130.0
2021-10-07 11:55:00,129.59,129.65,129.54,129.59,18793.0,125.383,125.4411,125.3347,125.383,18793.0
2021-10-07 12:00:00,129.61,129.69,129.5,129.54,28653.0,125.4024,125.4798,125.296,125.3347,28653.0
2021-10-07 12:05:00,129.56,129.59,129.38,129.49,23542.0,125.354,125.383,125.1799,125.2863,23542.0
2021-10-07 12:10:00,129.47,129.54,129.34,129.36,34192.0,125.2669,125.3347,125.1412,125.1605,34192.0
2021-10-07 12:15:00,129.38,129.39,129.21,129.3,25442.0,125.1799,125.1895,125.0154,125.1025,25442.0
2021-10-07 12:20:00,129.28,129.37,129.24,129.37,15363.0,125.0831,125.1702,125.0444,125.1702,15363.0
2021-10-07 12:25:00,129.33,129.35,129.14,129.19,16950.0,125.1315,125.1508,124.9477,124.996,16950.0
2021-10-07 12:30:00,129.21,129.37,129.21,129.31,24191.0,125.0154,125.1702,125.0154,125.1121,24191.0
2021-10-07 12:35:00,129.32,129.33,129.26,129.32,15939.0,125.1218,125.1315,125.0638,125.1218,15939.0
2021-10-07 12:40:00,129.31,129.35,129.1,129.19,24823.0,125.1121,125.1508,124.909,124.996,24823.0
2021-10-07 12:45:00,129.19,129.28,129.12,129.27,15060.0,124.996,125.0831,124.9283,125.0734,15060.0
2021-10-07 12:50:00,129.26,129.4,129.21,129.37,22015.0,125.0638,125.1992,125.0154,125.1702,22015.0
2021-10-07 12:55:00,129.39,129.44,129.26,129.34,17670.0,125.1895,125.2379,125.0638,125.1412,17670.0
2021-10-07 13:00:00,129.32,129.35,129.14,129.19,14062.0,125.1218,125.1508,124.9477,124.996,14062.0
2021-10-07 13:05:00,129.19,129.2,128.97,128.97,21904.0,124.996,125.0057,124.7832,124.7832,21904.0
2021-10-07 13:10:00,129.05,129.14,129.03,129.08,15993.0,124.8606,124.9477,124.8412,124.8896,15993.0
2021-10-07 13:15:00,129.1,129.13,129.03,129.09,13106.0,124.909,124.938,124.8412,124.8993,13106.0
2021-10-07 13:20:00,129.11,129.14,128.98,129.05,13836.0,124.9186,124.9477,124.7928,124.8606,13836.0
2021-10-07 13:25:00,129.05,129.11,128.92,129.1,38848.0,124.8606,124.9186,124.7348,124.909,38848.0
2021-10-07 13:30:00,129.09,129.09,128.76,128.82,23939.0,124.8993,124.8993,124.58,124.638,23939.0
2021-10-07 13:35:00,128.8,128.95,128.75,128.92,23682.0,124.6187,124.7638,124.5703,124.7348,23682.0
2021-10-07 13:40:00,128.89,129.1,128.88,129.09,31976.0,124.7058,124.909,124.6961,124.8993,31976.0
2021-10-07 13:45:00,129.07,129.09,128.97,129.03,17218.0,124.8799,124.8993,124.7832,124.8412,17218.0
2021-10-07 13:50:00,129.01,129.09,128.98,129.09,20418.0,124.8219,124.8993,124.7928,124.8993,20418.0
2021-10-07 13:55:00,129.12,129.12,128.91,129.02,28927.0,124.9283,124.9283,124.7251,124.8316,28927.0
2021-10-07 14:00:00,129.02,129.07,128.66,128.82,27725.0,124.8316,124.8799,124.4832,124.638,27725.0
2021-10-07 14:05:00,128.81,128.91,128.8,128.89,25084.0,124.6284,124.7251,124.6187,124.7058,25084.0
2021-10-07 14:10:00,128.88,128.96,128.79,128.96,29082.0,124.6961,124.7735,124.609,124.7735,29082.0
2021-10-07 14:15:00,128.94,129.01,128.89,128.9,17823.0,124.7541,124.8219,124.7058,124.7154,17823.0
2021-10-07 14:20:00,128.87,128.95,128.82,128.85,14621.0,124.6864,124.7638,124.638,124.6671,14621.0
2021-10-07 14:25:00,128.82,128.85,128.76,128.83,17131.0,124.638,124.6671,124.58,124.6477,17131.0
2021-10-07 14:30:00,128.82,128.94,128.81,128.86,17647.0,124.638,124.7541,124.6284,124.6767,17647.0
2021-10-07 14:35:00,128.87,128.89,128.76,128.81,22004.0,124.6864,124.7058,124.58,124.6284,22004.0
2021-10-07 14:40:00,128.82,128.88,128.67,128.75,20237.0,124.638,124.6961,124.4929,124.5703,20237.0
2021-10-07 14:45:00,128.73,128.8,128.67,128.77,38664.0,124.551,124.6187,124.4929,124.5897,38664.0
2021-10-07 14:50:00,128.78,128.79,128.39,128.47,38240.0,124.5993,124.609,124.222,124.2994,38240.0
2021-10-07 14:55:00,128.48,128.57,128.35,128.49,46807.0,124.3091,124.3962,124.1833,124.3188,46807.0
2021-10-07 15:00:00,128.48,128.66,128.4,128.61,35346.0,124.3091,124.4832,124.2317,124.4349,35346.0
2021-10-07 15:05:00,128.61,128.82,128.61,128.81,24985.0,124.4349,124.638,124.4349,124.6284,24985.0
2021-10-07 15:10:00,128.81,128.86,128.7,128.74,26493.0,124.6284,124.6767,124.5219,124.5606,26493.0
2021-10-07 15:15:00,128.74,128.87,128.7,128.83,24282.0,124.5606,124.6864,124.5219,124.6477,24282.0
2021-10-07 15:20:00,128.83,128.87,128.76,128.81,22505.0,124.6477,124.6864,124.58,124.6284,22505.0
2021-10-07 15:25:00,128.81,128.83,128.64,128.75,35322.0,124.6284,124.6477,124.4639,124.5703,35322.0
2021-10-07 15:30:00,128.74,128.79,128.62,128.65,49302.0,124.5606,124.609,124.4445,124.4736,49302.0
2021-10-07 15:35:00,128.64,128.71,128.48,128.48,33135.0,124.4639,124.5316,124.3091,124.3091,33135.0
2021-10-07 15:40:00,128.52,128.56,128.07,128.07,87755.0,124.3478,124.3865,123.9124,123.9124,87755.0
2021-10-07 15:45:00,128.1,128.14,127.82,127.85,69803.0,123.9414,123.9801,123.6705,123.6995,69803.0
2021-10-07 15:50:00,127.84,127.94,127.46,127.59,156932.0,123.6899,123.7866,123.3222,123.448,156932.0
2021-10-07 15:55:00,127.64,127.91,127.56,127.91,264522.0,123.4964,123.7576,123.4189,123.7576,264522.0
2021-10-08 09:30:00,128.25,128.79,127.69,127.69,159751.0,124.0865,124.609,123.5447,123.5447,159751.0
2021-10-08 09:35:00,127.66,127.92,127.48,127.76,48405.0,123.5157,123.7673,123.3415,123.6125,48405.0
2021-10-08 09:40:00,127.76,128.3,127.71,127.83,60877.0,123.6125,124.1349,123.5641,123.6802,60877.0
2021-10-08 09:45:00,127.79,128.08,126.92,127.65,90688.0,123.6415,123.9221,122.7997,123.506,90688.0
2021-10-08 09:50:00,127.66,127.67,126.96,127.03,39941.0,123.5157,123.5254,122.8384,122.9062,39941.0
2021-10-08 09:55:00,127.06,127.44,126.63,126.66,93702.0,122.9352,123.3028,122.5191,122.5482,93702.0
2021-10-08 10:00:00,126.65,127.34,126.62,127.34,79056.0,122.5385,123.2061,122.5095,123.2061,79056.0
2021-10-08 10:05:00,127.35,127.41,127.04,127.2,67115.0,123.2158,123.2738,122.9158,123.0706,67115.0
2021-10-08 10:10:00,127.21,127.63,127.06,127.49,80574.0,123.0803,123.4867,122.9352,123.3512,80574.0
2021-10-08 10:15:00,127.54,127.8,127.48,127.5,50889.0,123.3996,123.6512,123.3415,123.3609,50889.0
2021-10-08 10:20:00,127.5,127.61,126.97,126.97,37660.0,123.3609,123.4673,122.8481,122.8481,37660.0
2021-10-08 10:25:00,126.95,127.41,126.93,127.34,38587.0,122.8288,123.2738,122.8094,123.2061,38587.0
2021-10-08 10:30:00,127.35,127.79,127.32,127.32,62559.0,123.2158,123.6415,123.1867,123.1867,62559.0
2021-10-08 10:35:00,127.33,127.38,126.82,126.87,57993.0,123.1964,123.2448,122.703,122.7513,57993.0
2021-10-08 10:40:00,126.86,126.88,126.32,126.52,71112.0,122.7417,122.761,122.2192,122.4127,71112.0
2021-10-08 10:45:00,126.52,127.14,126.51,127.04,53381.0,122.4127,123.0126,122.403,122.9158,53381.0
2021-10-08 10:50:00,127.03,127.6,127.0,127.55,46207.0,122.9062,123.4576,122.8771,123.4093,46207.0
2021-10-08 10:55:00,127.54,127.54,127.19,127.19,32375.0,123.3996,123.3996,123.061,123.061,32375.0
2021-10-08 11:00:00,127.22,127.35,127.1,127.16,60792.0,123.09,123.2158,122.9739,123.0319,60792.0
2021-10-08 11:05:00,127.16,127.17,127.0,127.17,33487.0,123.0319,123.0416,122.8771,123.0416,33487.0
2021-10-08 11:10:00,127.17,127.39,127.04,127.27,40668.0,123.0416,123.2545,122.9158,123.1384,40668.0
2021-10-08 11:15:00,127.25,127.38,127.22,127.33,38771.0,123.119,123.2448,123.09,123.1964,38771.0
2021-10-08 11:20:00,127.34,127.34,126.99,127.03,47028.0,123.2061,123.2061,122.8675,122.9062,47028.0
2021-10-08 11:25:00,127.04,127.23,126.85,126.86,82936.0,122.9158,123.0997,122.732,122.7417,82936.0
2021-10-08 11:30:00,126.87,126.94,126.68,126.7,31712.0,122.7513,122.8191,122.5675,122.5869,31712.0
2021-10-08 11:35:00,126.7,126.7,126.53,126.62,38296.0,122.5869,122.5869,122.4224,122.5095,38296.0
2021-10-08 11:40:00,126.6,126.61,126.39,126.5,28073.0,122.4901,122.4998,122.2869,122.3934,28073.0
2021-10-08 11:45:00,126.5,126.62,126.41,126.55,30243.0,122.3934,122.5095,122.3063,122.4417,30243.0
2021-10-08 11:50:00,126.54,126.68,126.4,126.57,31495.0,122.4321,122.5675,122.2966,122.4611,31495.0
2021-10-08 11:55:00,126.6,126.64,126.48,126.6,25174.0,122.4901,122.5288,122.374,122.4901,25174.0
2021-10-08 12:00:00,126.61,126.69,126.5,126.56,113723.0,122.4998,122.5772,122.3934,122.4514,113723.0
2021-10-08 12:05:00,126.55,126.6,126.35,126.36,131908.0,122.4417,122.4901,122.2482,122.2579,131908.0
2021-10-08 12:10:00,126.37,126.52,126.14,126.52,79306.0,122.2676,122.4127,122.045,122.4127,79306.0
2021-10-08 12:15:00,126.5,126.7,126.45,126.61,35832.0,122.3934,122.5869,122.345,122.4998,35832.0
2021-10-08 12:20:00,126.62,126.73,126.44,126.63,70745.0,122.5095,122.6159,122.3353,122.5191,70745.0
2021-10-08 12:25:00,126.63,126.66,126.48,126.5,14622.0,122.5191,122.5482,122.374,122.3934,14622.0
2021-10-08 12:30:00,126.48,126.69,126.44,126.65,19228.0,122.374,122.5772,122.3353,122.5385,19228.0
2021-10-08 12:35:00,126.66,127.0,126.66,126.99,42158.0,122.5482,122.8771,122.5482,122.8675,42158.0
2021-10-08 12:40:00,126.98,127.12,126.91,126.96,30192.0,122.8578,122.9932,122.79,122.8384,30192.0
2021-10-08 12:45:00,126.94,127.0,126.77,126.81,25132.0,122.8191,122.8771,122.6546,122.6933,25132.0
2021-10-08 12:50:00,126.81,126.9,126.79,126.9,15131.0,122.6933,122.7804,122.6739,122.7804,15131.0
2021-10-08 12:55:00,126.9,126.91,126.74,126.75,15106.0,122.7804,122.79,122.6256,122.6352,15106.0
2021-10-08 13:00:00,126.78,126.88,126.65,126.67,96901.0,122.6643,122.761,122.5385,122.5578,96901.0
2021-10-08 13:05:00,126.68,126.68,126.56,126.6,9857.0,122.5675,122.5675,122.4514,122.4901,9857.0
2021-10-08 13:10:00,126.56,126.61,126.48,126.48,12780.0,122.4514,122.4998,122.374,122.374,12780.0
2021-10-08 13:15:00,126.48,126.48,126.19,126.19,51528.0,122.374,122.374,122.0934,122.0934,51528.0
2021-10-08 13:20:00,126.18,126.24,126.02,126.05,38339.0,122.0837,122.1418,121.9289,121.958,38339.0
2021-10-08 13:25:00,126.05,126.14,125.94,126.09,40938.0,121.958,122.045,121.8515,121.9967,40938.0
2021-10-08 13:30:00,126.03,126.29,125.99,126.29,32518.0,121.9386,122.1902,121.8999,122.1902,32518.0
2021-10-08 13:35:00,126.31,126.31,126.07,126.13,20902.0,122.2095,122.2095,121.9773,122.0354,20902.0
2021-10-08 13:40:00,126.13,126.63,126.0,126.03,47161.0,122.0354,122.5191,121.9096,121.9386,47161.0
2021-10-08 13:45:00,126.03,126.11,125.87,126.06,66351.0,121.9386,122.016,121.7838,121.9676,66351.0
2021-10-08 13:50:00,126.04,126.11,125.99,126.04,37111.0,121.9483,122.016,121.8999,121.9483,37111.0
2021-10-08 13:55:00,126.04,126.24,125.98,126.05,84778.0,121.9483,122.1418,121.8902,121.958,84778.0
2021-10-08 14:00:00,126.05,126.12,126.01,126.04,134446.0,121.958,122.0257,121.9193,121.9483,134446.0
2021-10-08 14:05:00,126.04,126.28,126.03,126.13,132741.0,121.9483,122.1805,121.9386,122.0354,132741.0
2021-10-08 14:10:00,126.12,126.35,126.08,126.29,47530.0,122.0257,122.2482,121.987,122.1902,47530.0
2021-10-08 14:15:00,126.28,126.6,126.21,126.51,39081.0,122.1805,122.4901,122.1128,122.403,39081.0
2021-10-08 14:20:00,126.53,126.69,126.5,126.65,25583.0,122.4224,122.5772,122.3934,122.5385,25583.0
2021-10-08 14:25:00,126.66,126.8,126.59,126.74,34129.0,122.5482,122.6836,122.4804,122.6256,34129.0
2021-10-08 14:30:00,126.73,126.82,126.67,126.67,33648.0,122.6159,122.703,122.5578,122.5578,33648.0
2021-10-08 14:35:00,126.69,126.73,126.59,126.68,32964.0,122.5772,122.6159,122.4804,122.5675,32964.0
2021-10-08 14:40:00,126.7,126.72,126.61,126.63,20077.0,122.5869,122.6062,122.4998,122.5191,20077.0
2021-10-08 14:45:00,126.64,126.7,126.56,126.63,14596.0,122.5288,122.5869,122.4514,122.5191,14596.0
2021-10-08 14:50:00,126.62,126.62,126.5,126.52,20940.0,122.5095,122.5095,122.3934,122.4127,20940.0
2021-10-08 14:55:00,126.52,126.65,126.52,126.58,17029.0,122.4127,122.5385,122.4127,122.4708,17029.0
2021-10-08 15:00:00,126.58,126.64,126.4,126.54,23389.0,122.4708,122.5288,122.2966,122.4321,23389.0
2021-10-08 15:05:00,126.54,126.62,126.47,126.6,30071.0,122.4321,122.5095,122.3643,122.4901,30071.0
2021-10-08 15:10:00,126.58,126.61,126.48,126.55,11015.0,122.4708,122.4998,122.374,122.4417,11015.0
2021-10-08 15:15:00,126.55,126.58,126.42,126.58,19699.0,122.4417,122.4708,122.316,122.4708,19699.0
2021-10-08 15:20:00,126.58,126.64,126.46,126.49,37446.0,122.4708,122.5288,122.3547,122.3837,37446.0
2021-10-08 15:25:00,126.5,126.6,126.45,126.51,30637.0,122.3934,122.4901,122.345,122.403,30637.0
2021-10-08 15:30:00,126.51,126.57,126.43,126.55,42069.0,122.403,122.4611,122.3256,122.4417,42069.0
2021-10-08 15:35:00,126.55,126.56,126.34,126.45,40579.0,122.4417,122.4514,122.2386,122.345,40579.0
2021-10-08 15:40:00,126.43,126.47,126.38,126.46,56372.0,122.3256,122.3643,122.2773,122.3547,56372.0
2021-10-08 15:45:00,126.45,126.55,126.35,126.38,46253.0,122.345,122.4417,122.2482,122.2773,46253.0
2021-10-08 15:50:00,126.39,126.43,126.14,126.27,128392.0,122.2869,122.3256,122.045,122.1708,128392.0
2021-10-08 15:55:00,126.29,126.5,126.14,126.21,296600.0,122.1902,122.3934,122.045,122.1128,296600.0
2021-10-11 09:30:00,125.7,126.99,125.65,126.93,192427.0,121.6193,122.8675,121.571,122.8094,192427.0
2021-10-11 09:35:00,126.96,127.58,126.82,127.57,111704.0,122.8384,123.4383,122.703,123.4286,111704.0
2021-10-11 09:40:00,127.58,127.89,127.5,127.89,88823.0,123.4383,123.7382,123.3609,123.7382,88823.0
2021-10-11 09:45:00,127.89,128.45,127.83,128.24,81361.0,123.7382,124.2801,123.6802,124.0769,81361.0
2021-10-11 09:50:00,128.26,128.27,127.91,128.09,44440.0,124.0962,124.1059,123.7576,123.9317,44440.0
2021-10-11 09:55:00,128.1,128.65,128.1,128.59,62612.0,123.9414,124.4736,123.9414,124.4155,62612.0
2021-10-11 10:00:00,128.58,128.7,128.23,128.52,60218.0,124.4058,124.5219,124.0672,124.3478,60218.0
2021-10-11 10:05:00,128.58,128.83,128.5,128.64,105887.0,124.4058,124.6477,124.3284,124.4639,105887.0
2021-10-11 10:10:00,128.65,129.05,128.62,128.96,101389.0,124.4736,124.8606,124.4445,124.7735,101389.0
2021-10-11 10:15:00,128.96,129.09,128.79,129.08,62165.0,124.7735,124.8993,124.609,124.8896,62165.0
2021-10-11 10:20:00,129.08,129.2,128.94,128.96,41449.0,124.8896,125.0057,124.7541,124.7735,41449.0
2021-10-11 10:25:00,128.96,129.0,128.82,128.94,35015.0,124.7735,124.8122,124.638,124.7541,35015.0
2021-10-11 10:30:00,128.97,129.01,128.6,128.62,34205.0,124.7832,124.8219,124.4252,124.4445,34205.0
2021-10-11 10:35:00,128.6,128.74,128.49,128.5,31392.0,124.4252,124.5606,124.3188,124.3284,31392.0
2021-10-11 10:40:00,128.49,128.49,128.06,128.26,113247.0,124.3188,124.3188,123.9027,124.0962,113247.0
2021-10-11 10:45:00,128.27,128.53,128.25,128.47,84625.0,124.1059,124.3575,124.0865,124.2994,84625.0
2021-10-11 10:50:00,128.51,128.6,128.29,128.36,64403.0,124.3381,124.4252,124.1252,124.193,64403.0
2021-10-11 10:55:00,128.38,128.47,128.21,128.25,45210.0,124.2123,124.2994,124.0478,124.0865,45210.0
2021-10-11 11:00:00,128.24,128.51,128.24,128.47,39232.0,124.0769,124.3381,124.0769,124.2994,39232.0
2021-10-11 11:05:00,128.48,128.48,128.16,128.32,40491.0,124.3091,124.3091,123.9995,124.1543,40491.0
2021-10-11 11:10:00,128.32,128.62,128.29,128.5,36023.0,124.1543,124.4445,124.1252,124.3284,36023.0
2021-10-11 11:15:00,128.5,128.5,128.26,128.26,26201.0,124.3284,124.3284,124.0962,124.0962,26201.0
2021-10-11 11:20:00,128.25,128.5,128.24,128.4,29339.0,124.0865,124.3284,124.0769,124.2317,29339.0
2021-10-11 11:25:00,128.41,128.6,128.41,128.47,30396.0,124.2414,124.4252,124.2414,124.2994,30396.0
2021-10-11 11:30:00,128.45,128.48,128.32,128.4,24978.0,124.2801,124.3091,124.1543,124.2317,24978.0
2021-10-11 11:35:00,128.42,128.45,128.28,128.37,69705.0,124.251,124.2801,124.1156,124.2027,69705.0
2021-10-11 11:40:00,128.39,128.4,128.2,128.38,42528.0,124.222,124.2317,124.0382,124.2123,42528.0
2021-10-11 11:45:00,128.38,128.41,128.22,128.33,33650.0,124.2123,124.2414,124.0575,124.164,33650.0
2021-10-11 11:50:00,128.36,128.46,128.2,128.46,31258.0,124.193,124.2897,124.0382,124.2897,31258.0
2021-10-11 11:55:00,128.47,128.73,128.4,128.65,35300.0,124.2994,124.551,124.2317,124.4736,35300.0
2021-10-11 12:00:00,128.63,128.73,128.27,128.27,41605.0,124.4542,124.551,124.1059,124.1059,41605.0
2021-10-11 12:05:00,128.27,128.31,128.09,128.24,47960.0,124.1059,124.1446,123.9317,124.0769,47960.0
2021-10-11 12:10:00,128.24,128.26,128.07,128.09,33578.0,124.0769,124.0962,123.9124,123.9317,33578.0
2021-10-11 12:15:00,128.07,128.08,127.94,128.05,29879.0,123.9124,123.9221,123.7866,123.893,29879.0
2021-10-11 12:20:00,128.05,128.2,128.03,128.15,62653.0,123.893,124.0382,123.8737,123.9898,62653.0
2021-10-11 12:25:00,128.13,128.17,127.92,128.14,37062.0,123.9704,124.0091,123.7673,123.9801,37062.0
2021-10-11 12:30:00,128.15,128.27,128.07,128.18,37730.0,123.9898,124.1059,123.9124,124.0188,37730.0
2021-10-11 12:35:00,128.17,128.28,128.12,128.24,21248.0,124.0091,124.1156,123.9608,124.0769,21248.0
2021-10-11 12:40:00,128.26,128.31,128.18,128.23,11949.0,124.0962,124.1446,124.0188,124.0672,11949.0
2021-10-11 12:45:00,128.23,128.37,128.2,128.32,36392.0,124.0672,124.2027,124.0382,124.1543,36392.0
2021-10-11 12:50:00,128.3,128.32,128.1,128.25,26757.0,124.1349,124.1543,123.9414,124.0865,26757.0
2021-10-11 12:55:00,128.25,128.51,128.23,128.51,32424.0,124.0865,124.3381,124.0672,124.3381,32424.0
2021-10-11 13:00:00,128.46,128.46,128.07,128.16,41817.0,124.2897,124.2897,123.9124,123.9995,41817.0
2021-10-11 13:05:00,128.2,128.21,128.03,128.2,49502.0,124.0382,124.0478,123.8737,124.0382,49502.0
2021-10-11 13:10:00,128.21,128.45,128.2,128.27,27346.0,124.0478,124.2801,124.0382,124.1059,27346.0
2021-10-11 13:15:00,128.29,128.34,128.2,128.27,33739.0,124.1252,124.1736,124.0382,124.1059,33739.0
2021-10-11 13:20:00,128.3,128.3,127.96,128.05,31741.0,124.1349,124.1349,123.806,123.893,31741.0
2021-10-11 13:25:00,128.04,128.12,127.98,128.05,61911.0,123.8834,123.9608,123.8253,123.893,61911.0
2021-10-11 13:30:00,128.04,128.04,127.86,127.98,49616.0,123.8834,123.8834,123.7092,123.8253,49616.0
2021-10-11 13:35:00,127.99,128.25,127.98,128.25,22172.0,123.835,124.0865,123.8253,124.0865,22172.0
2021-10-11 13:40:00,128.23,128.4,128.21,128.38,26704.0,124.0672,124.2317,124.0478,124.2123,26704.0
2021-10-11 13:45:00,128.36,128.36,128.06,128.26,17745.0,124.193,124.193,123.9027,124.0962,17745.0
2021-10-11 13:50:00,128.25,128.38,128.16,128.34,25473.0,124.0865,124.2123,123.9995,124.1736,25473.0
2021-10-11 13:55:00,128.31,128.33,128.22,128.33,21350.0,124.1446,124.164,124.0575,124.164,21350.0
2021-10-11 14:00:00,128.27,128.29,128.18,128.28,10326.0,124.1059,124.1252,124.0188,124.1156,10326.0
2021-10-11 14:05:00,128.26,128.37,128.22,128.36,12488.0,124.0962,124.2027,124.0575,124.193,12488.0
2021-10-11 14:10:00,128.37,128.55,128.37,128.54,15649.0,124.2027,124.3768,124.2027,124.3671,15649.0
2021-10-11 14:15:00,128.52,128.64,128.51,128.54,29229.0,124.3478,124.4639,124.3381,124.3671,29229.0
2021-10-11 14:20:00,128.54,128.56,128.42,128.45,31043.0,124.3671,124.3865,124.251,124.2801,31043.0
2021-10-11 14:25:00,128.53,128.53,128.45,128.51,13194.0,124.3575,124.3575,124.2801,124.3381,13194.0
2021-10-11 14:30:00,128.52,128.55,128.34,128.49,19947.0,124.3478,124.3768,124.1736,124.3188,19947.0
2021-10-11 14:35:00,128.46,128.48,128.34,128.36,14172.0,124.2897,124.3091,124.1736,124.193,14172.0
2021-10-11 14:40:00,128.36,128.58,128.34,128.53,61375.0,124.193,124.4058,124.1736,124.3575,61375.0
2021-10-11 14:45:00,128.51,128.56,128.42,128.5,48229.0,124.3381,124.3865,124.251,124.3284,48229.0
2021-10-11 14:50:00,128.47,128.49,128.23,128.4,47521.0,124.2994,124.3188,124.0672,124.2317,47521.0
2021-10-11 14:55:00,128.4,128.59,128.37,128.5,29572.0,124.2317,124.4155,124.2027,124.3284,29572.0
2021-10-11 15:00:00,128.46,128.56,128.43,128.56,16841.0,124.2897,124.3865,124.2607,124.3865,16841.0
2021-10-11 15:05:00,128.56,128.58,128.36,128.43,28221.0,124.3865,124.4058,124.193,124.2607,28221.0
2021-10-11 15:10:00,128.45,128.56,128.42,128.48,18951.0,124.2801,124.3865,124.251,124.3091,18951.0
2021-10-11 15:15:00,128.46,128.46,128.2,128.24,31022.0,124.2897,124.2897,124.0382,124.0769,31022.0
2021-10-11 15:20:00,128.26,128.27,128.12,128.16,29201.0,124.0962,124.1059,123.9608,123.9995,29201.0
2021-10-11 15:25:00,128.19,128.28,128.02,128.05,48803.0,124.0285,124.1156,123.864,123.893,48803.0
2021-10-11 15:30:00,128.06,128.13,127.96,128.01,53273.0,123.9027,123.9704,123.806,123.8543,53273.0
2021-10-11 15:35:00,127.99,128.13,127.97,128.05,39057.0,123.835,123.9704,123.8156,123.893,39057.0
2021-10-11 15:40:00,128.04,128.06,127.91,127.97,60402.0,123.8834,123.9027,123.7576,123.8156,60402.0
2021-10-11 15:45:00,127.98,128.03,127.87,127.88,56319.0,123.8253,123.8737,123.7189,123.7286,56319.0
2021-10-11 15:50:00,127.87,127.87,127.65,127.65,106132.0,123.7189,123.7189,123.506,123.506,106132.0
2021-10-11 15:55:00,127.66,127.83,127.45,127.5,232170.0,123.5157,123.6802,123.3125,123.3609,232170.0
2021-10-12 09:30:00,128.76,128.83,128.02,128.44,165795.0,124.58,124.6477,123.864,124.2704,165795.0
2021-10-12 09:35:00,128.3,128.3,127.43,127.56,75760.0,124.1349,124.1349,123.2932,123.4189,75760.0
2021-10-12 09:40:00,127.57,127.73,127.08,127.22,58412.0,123.4286,123.5834,122.9545,123.09,58412.0
2021-10-12 09:45:00,127.1,127.66,126.99,127.5,72064.0,122.9739,123.5157,122.8675,123.3609,72064.0
2021-10-12 09:50:00,127.45,128.01,127.28,127.67,61882.0,123.3125,123.8543,123.148,123.5254,61882.0
2021-10-12 09:55:00,127.62,127.68,127.26,127.28,64976.0,123.477,123.5351,123.1287,123.148,64976.0
2021-10-12 10:00:00,127.27,128.01,127.27,127.93,96866.0,123.1384,123.8543,123.1384,123.7769,96866.0
2021-10-12 10:05:00,127.9,127.98,127.57,127.59,55368.0,123.7479,123.8253,123.4286,123.448,55368.0
2021-10-12 10:10:00,127.62,127.79,127.47,127.7,55228.0,123.477,123.6415,123.3319,123.5544,55228.0
2021-10-12 10:15:00,127.69,127.95,127.13,127.59,73102.0,123.5447,123.7963,123.0029,123.448,73102.0
2021-10-12 10:20:00,127.57,127.8,127.39,127.59,44686.0,123.4286,123.6512,123.2545,123.448,44686.0
2021-10-12 10:25:00,127.56,127.94,127.31,127.67,69270.0,123.4189,123.7866,123.1771,123.5254,69270.0
2021-10-12 10:30:00,127.69,127.69,127.25,127.37,76942.0,123.5447,123.5447,123.119,123.2351,76942.0
2021-10-12 10:35:00,127.4,127.48,127.14,127.47,45961.0,123.2641,123.3415,123.0126,123.3319,45961.0
2021-10-12 10:40:00,127.47,127.62,126.97,126.99,77047.0,123.3319,123.477,122.8481,122.8675,77047.0
2021-10-12 10:45:00,126.96,127.04,126.82,126.95,54395.0,122.8384,122.9158,122.703,122.8288,54395.0
2021-10-12 10:50:00,126.92,126.92,126.55,126.71,58400.0,122.7997,122.7997,122.4417,122.5965,58400.0
2021-10-12 10:55:00,126.71,126.85,126.59,126.64,29568.0,122.5965,122.732,122.4804,122.5288,29568.0
2021-10-12 11:00:00,126.64,127.18,126.64,126.92,57559.0,122.5288,123.0513,122.5288,122.7997,57559.0
2021-10-12 11:05:00,126.91,127.43,126.89,127.3,43595.0,122.79,123.2932,122.7707,123.1674,43595.0
2021-10-12 11:10:00,127.28,127.33,127.0,127.03,41695.0,123.148,123.1964,122.8771,122.9062,41695.0
2021-10-12 11:15:00,127.04,127.05,126.73,126.8,57394.0,122.9158,122.9255,122.6159,122.6836,57394.0
2021-10-12 11:20:00,126.81,126.84,126.62,126.84,86966.0,122.6933,122.7223,122.5095,122.7223,86966.0
2021-10-12 11:25:00,126.85,126.95,126.74,126.86,29208.0,122.732,122.8288,122.6256,122.7417,29208.0
2021-10-12 11:30:00,126.89,127.05,126.68,126.69,35399.0,122.7707,122.9255,122.5675,122.5772,35399.0
2021-10-12 11:35:00,126.69,126.88,126.61,126.69,39956.0,122.5772,122.761,122.4998,122.5772,39956.0
2021-10-12 11:40:00,126.65,126.76,126.58,126.69,28387.0,122.5385,122.6449,122.4708,122.5772,28387.0
2021-10-12 11:45:00,126.71,126.84,126.63,126.77,21203.0,122.5965,122.7223,122.5191,122.6546,21203.0
2021-10-12 11:50:00,126.77,127.08,126.77,127.07,36176.0,122.6546,122.9545,122.6546,122.9449,36176.0
2021-10-12 11:55:00,127.04,127.27,126.92,127.23,45395.0,122.9158,123.1384,122.7997,123.0997,45395.0
2021-10-12 12:00:00,127.25,127.45,127.24,127.37,46741.0,123.119,123.3125,123.1093,123.2351,46741.0
2021-10-12 12:05:00,127.38,127.45,127.09,127.18,85655.0,123.2448,123.3125,122.9642,123.0513,85655.0
2021-10-12 12:10:00,127.14,127.23,126.95,127.01,35668.0,123.0126,123.0997,122.8288,122.8868,35668.0
2021-10-12 12:15:00,126.96,127.0,126.87,126.92,34266.0,122.8384,122.8771,122.7513,122.7997,34266.0
2021-10-12 12:20:00,126.91,126.92,126.69,126.76,36984.0,122.79,122.7997,122.5772,122.6449,36984.0
2021-10-12 12:25:00,126.76,126.76,126.61,126.65,31487.0,122.6449,122.6449,122.4998,122.5385,31487.0
2021-10-12 12:30:00,126.66,126.68,126.35,126.44,51149.0,122.5482,122.5675,122.2482,122.3353,51149.0
2021-10-12 12:35:00,126.4,126.43,126.26,126.3,35905.0,122.2966,122.3256,122.1612,122.1999,35905.0
2021-10-12 12:40:00,126.31,126.34,126.16,126.17,93343.0,122.2095,122.2386,122.0644,122.0741,93343.0
2021-10-12 12:45:00,126.17,126.2,126.0,126.0,52861.0,122.0741,122.1031,121.9096,121.9096,52861.0
2021-10-12 12:50:00,126.0,126.0,125.72,125.76,81451.0,121.9096,121.9096,121.6387,121.6774,81451.0
2021-10-12 12:55:00,125.76,125.86,125.6,125.62,65266.0,121.6774,121.7741,121.5226,121.5419,65266.0
2021-10-12 13:00:00,125.62,125.64,125.17,125.21,83300.0,121.5419,121.5613,121.1065,121.1452,83300.0
2021-10-12 13:05:00,125.19,125.2,124.93,125.07,145724.0,121.1259,121.1356,120.8743,121.0098,145724.0
2021-10-12 13:10:00,125.05,125.55,125.03,125.47,82981.0,120.9904,121.4742,120.9711,121.3968,82981.0
2021-10-12 13:15:00,125.45,125.51,125.14,125.18,148623.0,121.3774,121.4355,121.0775,121.1162,148623.0
2021-10-12 13:20:00,125.18,125.36,125.0,125.08,86588.0,121.1162,121.2904,120.9421,121.0195,86588.0
2021-10-12 13:25:00,125.08,125.25,125.03,125.14,88728.0,121.0195,121.1839,120.9711,121.0775,88728.0
2021-10-12 13:30:00,125.12,125.26,124.98,125.17,113946.0,121.0582,121.1936,120.9227,121.1065,113946.0
2021-10-12 13:35:00,125.16,125.17,125.04,125.14,25404.0,121.0969,121.1065,120.9808,121.0775,25404.0
2021-10-12 13:40:00,125.15,125.47,125.15,125.42,77736.0,121.0872,121.3968,121.0872,121.3484,77736.0
2021-10-12 13:45:00,125.42,125.53,125.2,125.5,86931.0,121.3484,121.4548,121.1356,121.4258,86931.0
2021-10-12 13:50:00,125.5,126.09,125.48,125.86,237423.0,121.4258,121.9967,121.4065,121.7741,237423.0
2021-10-12 13:55:00,125.88,126.04,125.85,125.95,85690.0,121.7935,121.9483,121.7645,121.8612,85690.0
2021-10-12 14:00:00,125.93,126.22,125.9,126.2,87966.0,121.8419,122.1224,121.8128,122.1031,87966.0
2021-10-12 14:05:00,126.18,126.66,126.11,126.45,82925.0,122.0837,122.5482,122.016,122.345,82925.0
2021-10-12 14:10:00,126.46,126.87,126.44,126.76,74059.0,122.3547,122.7513,122.3353,122.6449,74059.0
2021-10-12 14:15:00,126.76,126.99,126.6,126.83,83001.0,122.6449,122.8675,122.4901,122.7126,83001.0
2021-10-12 14:20:00,126.83,126.96,126.67,126.82,89263.0,122.7126,122.8384,122.5578,122.703,89263.0
2021-10-12 14:25:00,126.85,126.97,126.83,126.96,34152.0,122.732,122.8481,122.7126,122.8384,34152.0
2021-10-12 14:30:00,126.96,126.97,126.67,126.7,33678.0,122.8384,122.8481,122.5578,122.5869,33678.0
2021-10-12 14:35:00,126.71,126.78,126.61,126.66,44762.0,122.5965,122.6643,122.4998,122.5482,44762.0
2021-10-12 14:40:00,126.68,126.84,126.62,126.84,29484.0,122.5675,122.7223,122.5095,122.7223,29484.0
2021-10-12 14:45:00,126.84,126.86,126.74,126.8,33624.0,122.7223,122.7417,122.6256,122.6836,33624.0
2021-10-12 14:50:00,126.81,127.04,126.75,126.97,34817.0,122.6933,122.9158,122.6352,122.8481,34817.0
2021-10-12 14:55:00,126.94,126.96,126.71,126.79,41193.0,122.8191,122.8384,122.5965,122.6739,41193.0
2021-10-12 15:00:00,126.82,126.83,126.56,126.72,50181.0,122.703,122.7126,122.4514,122.6062,50181.0
2021-10-12 15:05:00,126.7,126.77,126.54,126.59,32224.0,122.5869,122.6546,122.4321,122.4804,32224.0
2021-10-12 15:10:00,126.57,126.76,126.57,126.7,27558.0,122.4611,122.6449,122.4611,122.5869,27558.0
2021-10-12 15:15:00,126.7,126.78,126.59,126.76,35697.0,122.5869,122.6643,122.4804,122.6449,35697.0
2021-10-12 15:20:00,126.75,127.03,126.69,126.96,68987.0,122.6352,122.9062,122.5772,122.8384,68987.0
2021-10-12 15:25:00,126.95,127.07,126.84,126.97,36598.0,122.8288,122.9449,122.7223,122.8481,36598.0
2021-10-12 15:30:00,126.96,127.05,126.89,126.98,59998.0,122.8384,122.9255,122.7707,122.8578,59998.0
2021-10-12 15:35:00,127.0,127.17,126.91,126.95,73831.0,122.8771,123.0416,122.79,122.8288,73831.0
2021-10-12 15:40:00,126.97,126.98,126.53,126.59,101418.0,122.8481,122.8578,122.4224,122.4804,101418.0
2021-10-12 15:45:00,126.56,126.59,126.38,126.51,62531.0,122.4514,122.4804,122.2773,122.403,62531.0
2021-10-12 15:50:00,126.54,126.55,126.22,126.34,101534.0,122.4321,122.4417,122.1224,122.2386,101534.0
2021-10-12 15:55:00,126.34,126.87,126.28,126.76,214443.0,122.2386,122.7513,122.1805,122.6449,214443.0
2021-10-13 09:30:00,128.78,128.84,128.06,128.8,230977.0,124.5993,124.6574,123.9027,124.6187,230977.0
2021-10-13 09:35:00,128.85,129.34,128.79,129.32,82182.0,124.6671,125.1412,124.609,125.1218,82182.0
2021-10-13 09:40:00,129.34,129.48,129.08,129.35,99241.0,125.1412,125.2766,124.8896,125.1508,99241.0
2021-10-13 09:45:00,129.38,129.46,128.54,128.58,104022.0,125.1799,125.2573,124.3671,124.4058,104022.0
2021-10-13 09:50:00,128.58,128.67,127.88,127.88,81242.0,124.4058,124.4929,123.7286,123.7286,81242.0
2021-10-13 09:55:00,127.95,128.3,127.71,128.25,62413.0,123.7963,124.1349,123.5641,124.0865,62413.0
2021-10-13 10:00:00,128.29,128.83,128.29,128.6,71075.0,124.1252,124.6477,124.1252,124.4252,71075.0
2021-10-13 10:05:00,128.59,128.67,128.31,128.49,42147.0,124.4155,124.4929,124.1446,124.3188,42147.0
2021-10-13 10:10:00,128.47,128.48,127.59,127.65,47488.0,124.2994,124.3091,123.448,123.506,47488.0
2021-10-13 10:15:00,127.63,128.5,127.5,128.5,65371.0,123.4867,124.3284,123.3609,124.3284,65371.0
2021-10-13 10:20:00,128.5,128.62,128.15,128.38,51190.0,124.3284,124.4445,123.9898,124.2123,51190.0
2021-10-13 10:25:00,128.34,128.75,128.28,128.3,44547.0,124.1736,124.5703,124.1156,124.1349,44547.0
2021-10-13 10:30:00,128.24,128.47,128.03,128.47,35017.0,124.0769,124.2994,123.8737,124.2994,35017.0
2021-10-13 10:35:00,128.48,128.6,128.03,128.21,47296.0,124.3091,124.4252,123.8737,124.0478,47296.0
2021-10-13 10:40:00,128.17,128.56,128.17,128.54,26714.0,124.0091,124.3865,124.0091,124.3671,26714.0
2021-10-13 10:45:00,128.57,128.65,128.35,128.39,31163.0,124.3962,124.4736,124.1833,124.222,31163.0
2021-10-13 10:50:00,128.42,128.51,128.12,128.19,21834.0,124.251,124.3381,123.9608,124.0285,21834.0
2021-10-13 10:55:00,128.24,128.5,128.24,128.44,28998.0,124.0769,124.3284,124.0769,124.2704,28998.0
2021-10-13 11:00:00,128.5,129.0,128.43,128.96,41051.0,124.3284,124.8122,124.2607,124.7735,41051.0
2021-10-13 11:05:00,128.97,129.16,128.91,129.06,28697.0,124.7832,124.967,124.7251,124.8703,28697.0
2021-10-13 11:10:00,129.08,129.12,128.86,129.04,25688.0,124.8896,124.9283,124.6767,124.8509,25688.0
2021-10-13 11:15:00,129.01,129.11,128.96,129.03,24264.0,124.8219,124.9186,124.7735,124.8412,24264.0
2021-10-13 11:20:00,129.03,129.06,128.86,128.91,23931.0,124.8412,124.8703,124.6767,124.7251,23931.0
2021-10-13 11:25:00,128.9,128.95,128.64,128.68,28085.0,124.7154,124.7638,124.4639,124.5026,28085.0
2021-10-13 11:30:00,128.67,128.72,128.3,128.32,29321.0,124.4929,124.5413,124.1349,124.1543,29321.0
2021-10-13 11:35:00,128.3,128.31,128.06,128.28,24172.0,124.1349,124.1446,123.9027,124.1156,24172.0
2021-10-13 11:40:00,128.29,128.51,128.23,128.36,25933.0,124.1252,124.3381,124.0672,124.193,25933.0
2021-10-13 11:45:00,128.36,129.01,128.35,128.91,33088.0,124.193,124.8219,124.1833,124.7251,33088.0
2021-10-13 11:50:00,128.93,129.03,128.8,128.8,31857.0,124.7445,124.8412,124.6187,124.6187,31857.0
2021-10-13 11:55:00,128.84,128.9,128.8,128.85,16136.0,124.6574,124.7154,124.6187,124.6671,16136.0
2021-10-13 12:00:00,128.91,128.91,128.73,128.75,26313.0,124.7251,124.7251,124.551,124.5703,26313.0
2021-10-13 12:05:00,128.77,128.8,128.68,128.75,14251.0,124.5897,124.6187,124.5026,124.5703,14251.0
2021-10-13 12:10:00,128.75,128.79,128.55,128.56,17175.0,124.5703,124.609,124.3768,124.3865,17175.0
2021-10-13 12:15:00,128.55,128.57,128.11,128.25,32454.0,124.3768,124.3962,123.9511,124.0865,32454.0
2021-10-13 12:20:00,128.25,128.38,128.19,128.38,18790.0,124.0865,124.2123,124.0285,124.2123,18790.0
2021-10-13 12:25:00,128.39,128.58,128.39,128.54,20239.0,124.222,124.4058,124.222,124.3671,20239.0
2021-10-13 12:30:00,128.51,128.53,128.29,128.3,14562.0,124.3381,124.3575,124.1252,124.1349,14562.0
2021-10-13 12:35:00,128.32,128.4,128.27,128.29,13204.0,124.1543,124.2317,124.1059,124.1252,13204.0
2021-10-13 12:40:00,128.3,128.47,128.28,128.47,18797.0,124.1349,124.2994,124.1156,124.2994,18797.0
2021-10-13 12:45:00,128.44,128.45,127.96,128.06,26306.0,124.2704,124.2801,123.806,123.9027,26306.0
2021-10-13 12:50:00,128.1,128.18,128.02,128.16,22880.0,123.9414,124.0188,123.864,123.9995,22880.0
2021-10-13 12:55:00,128.18,128.2,128.09,128.18,17536.0,124.0188,124.0382,123.9317,124.0188,17536.0
2021-10-13 13:00:00,128.15,128.24,128.1,128.2,24871.0,123.9898,124.0769,123.9414,124.0382,24871.0
2021-10-13 13:05:00,128.2,128.32,128.09,128.32,23446.0,124.0382,124.1543,123.9317,124.1543,23446.0
2021-10-13 13:10:00,128.31,128.43,128.26,128.32,28564.0,124.1446,124.2607,124.0962,124.1543,28564.0
2021-10-13 13:15:00,128.3,128.39,128.27,128.33,12185.0,124.1349,124.222,124.1059,124.164,12185.0
2021-10-13 13:20:00,128.34,128.35,128.17,128.28,15010.0,124.1736,124.1833,124.0091,124.1156,15010.0
2021-10-13 13:25:00,128.26,128.55,128.22,128.5,22021.0,124.0962,124.3768,124.0575,124.3284,22021.0
2021-10-13 13:30:00,128.54,128.72,128.5,128.57,27012.0,124.3671,124.5413,124.3284,124.3962,27012.0
2021-10-13 13:35:00,128.55,128.72,128.52,128.7,11607.0,124.3768,124.5413,124.3478,124.5219,11607.0
2021-10-13 13:40:00,128.69,128.69,128.51,128.55,18297.0,124.5123,124.5123,124.3381,124.3768,18297.0
2021-10-13 13:45:00,128.54,128.6,128.44,128.45,15090.0,124.3671,124.4252,124.2704,124.2801,15090.0
2021-10-13 13:50:00,128.43,128.56,128.41,128.54,18617.0,124.2607,124.3865,124.2414,124.3671,18617.0
2021-10-13 13:55:00,128.53,128.64,128.49,128.5,23121.0,124.3575,124.4639,124.3188,124.3284,23121.0
2021-10-13 14:00:00,128.48,128.86,128.35,128.43,71787.0,124.3091,124.6767,124.1833,124.2607,71787.0
2021-10-13 14:05:00,128.48,128.54,128.13,128.53,38998.0,124.3091,124.3671,123.9704,124.3575,38998.0
2021-10-13 14:10:00,128.48,128.64,128.28,128.61,22841.0,124.3091,124.4639,124.1156,124.4349,22841.0
2021-10-13 14:15:00,128.59,128.6,128.35,128.49,18180.0,124.4155,124.4252,124.1833,124.3188,18180.0
2021-10-13 14:20:00,128.53,128.6,128.35,128.38,21711.0,124.3575,124.4252,124.1833,124.2123,21711.0
2021-10-13 14:25:00,128.43,128.44,128.16,128.21,54378.0,124.2607,124.2704,123.9995,124.0478,54378.0
2021-10-13 14:30:00,128.18,128.32,128.15,128.2,21004.0,124.0188,124.1543,123.9898,124.0382,21004.0
2021-10-13 14:35:00,128.22,128.34,128.11,128.11,30173.0,124.0575,124.1736,123.9511,123.9511,30173.0
2021-10-13 14:40:00,128.12,128.13,127.83,127.93,40662.0,123.9608,123.9704,123.6802,123.7769,40662.0
2021-10-13 14:45:00,127.94,127.97,127.73,127.85,45158.0,123.7866,123.8156,123.5834,123.6995,45158.0
2021-10-13 14:50:00,127.85,127.92,127.78,127.88,35785.0,123.6995,123.7673,123.6318,123.7286,35785.0
2021-10-13 14:55:00,127.88,127.99,127.85,127.92,45961.0,123.7286,123.835,123.6995,123.7673,45961.0
2021-10-13 15:00:00,127.93,128.01,127.88,127.93,40089.0,123.7769,123.8543,123.7286,123.7769,40089.0
2021-10-13 15:05:00,127.93,128.16,127.91,128.16,32903.0,123.7769,123.9995,123.7576,123.9995,32903.0
2021-10-13 15:10:00,128.14,128.19,128.01,128.14,41942.0,123.9801,124.0285,123.8543,123.9801,41942.0
2021-10-13 15:15:00,128.14,128.17,127.99,128.0,33403.0,123.9801,124.0091,123.835,123.8447,33403.0
2021-10-13 15:20:00,128.01,128.1,127.91,127.91,69996.0,123.8543,123.9414,123.7576,123.7576,69996.0
2021-10-13 15:25:00,127.91,127.97,127.81,127.83,33595.0,123.7576,123.8156,123.6608,123.6802,33595.0
2021-10-13 15:30:00,127.83,128.1,127.82,128.06,40449.0,123.6802,123.9414,123.6705,123.9027,40449.0
2021-10-13 15:35:00,128.06,128.15,127.95,128.04,52084.0,123.9027,123.9898,123.7963,123.8834,52084.0
2021-10-13 15:40:00,128.02,128.04,127.83,127.83,45603.0,123.864,123.8834,123.6802,123.6802,45603.0
2021-10-13 15:45:00,127.84,128.15,127.81,128.03,55671.0,123.6899,123.9898,123.6608,123.8737,55671.0
2021-10-13 15:50:00,128.0,128.21,127.93,128.14,96436.0,123.8447,124.0478,123.7769,123.9801,96436.0
2021-10-13 15:55:00,128.18,128.34,128.04,128.24,168946.0,124.0188,124.1736,123.8834,124.0769,168946.0
2021-10-14 09:30:00,131.88,132.25,130.6,130.6,331877.0,127.5987,127.9567,126.3603,126.3603,331877.0
2021-10-14 09:35:00,130.54,130.9,130.16,130.83,157920.0,126.3022,126.6505,125.9345,126.5828,157920.0
2021-10-14 09:40:00,130.76,131.34,130.12,130.38,115606.0,126.5151,127.0762,125.8958,126.1474,115606.0
2021-10-14 09:45:00,130.42,130.75,129.65,130.25,142800.0,126.1861,126.5054,125.4411,126.0216,142800.0
2021-10-14 09:50:00,130.18,130.44,129.9,129.97,127930.0,125.9539,126.2055,125.683,125.7507,127930.0
2021-10-14 09:55:00,130.02,130.39,129.85,130.39,66985.0,125.7991,126.1571,125.6346,126.1571,66985.0
2021-10-14 10:00:00,130.33,130.99,130.11,130.78,169134.0,126.099,126.7376,125.8862,126.5344,169134.0
2021-10-14 10:05:00,130.74,130.99,130.54,130.99,65492.0,126.4957,126.7376,126.3022,126.7376,65492.0
2021-10-14 10:10:00,130.98,131.28,130.88,131.21,137725.0,126.7279,127.0182,126.6312,126.9505,137725.0
2021-10-14 10:15:00,131.24,131.68,131.17,131.35,83325.0,126.9795,127.4052,126.9118,127.0859,83325.0
2021-10-14 10:20:00,131.35,131.68,131.16,131.25,69556.0,127.0859,127.4052,126.9021,126.9892,69556.0
2021-10-14 10:25:00,131.19,131.7,131.19,131.42,111893.0,126.9311,127.4245,126.9311,127.1536,111893.0
2021-10-14 10:30:00,131.44,131.5,131.04,131.12,58755.0,127.173,127.231,126.786,126.8634,58755.0
2021-10-14 10:35:00,131.13,131.32,131.06,131.06,56444.0,126.8731,127.0569,126.8053,126.8053,56444.0
2021-10-14 10:40:00,131.05,131.1,130.75,131.1,130146.0,126.7956,126.844,126.5054,126.844,130146.0
2021-10-14 10:45:00,131.1,131.13,130.78,130.78,80911.0,126.844,126.8731,126.5344,126.5344,80911.0
2021-10-14 10:50:00,130.75,131.08,130.74,131.07,200047.0,126.5054,126.8247,126.4957,126.815,200047.0
2021-10-14 10:55:00,131.09,131.15,130.52,130.78,115209.0,126.8344,126.8924,126.2829,126.5344,115209.0
2021-10-14 11:00:00,130.76,130.81,130.35,130.37,71498.0,126.5151,126.5634,126.1184,126.1377,71498.0
2021-10-14 11:05:00,130.38,130.48,130.19,130.39,55939.0,126.1474,126.2442,125.9636,126.1571,55939.0
2021-10-14 11:10:00,130.39,130.7,130.39,130.64,56493.0,126.1571,126.457,126.1571,126.399,56493.0
2021-10-14 11:15:00,130.63,130.77,130.58,130.73,39986.0,126.3893,126.5247,126.3409,126.486,39986.0
2021-10-14 11:20:00,130.73,130.79,130.64,130.75,36509.0,126.486,126.5441,126.399,126.5054,36509.0
2021-10-14 11:25:00,130.71,130.76,130.56,130.66,52049.0,126.4667,126.5151,126.3216,126.4183,52049.0
2021-10-14 11:30:00,130.67,130.83,130.65,130.77,42409.0,126.428,126.5828,126.4086,126.5247,42409.0
2021-10-14 11:35:00,130.76,130.82,130.6,130.8,41311.0,126.5151,126.5731,126.3603,126.5538,41311.0
2021-10-14 11:40:00,130.82,131.12,130.8,131.06,68727.0,126.5731,126.8634,126.5538,126.8053,68727.0
2021-10-14 11:45:00,131.1,131.49,131.1,131.42,59136.0,126.844,127.2214,126.844,127.1536,59136.0
2021-10-14 11:50:00,131.41,131.47,131.26,131.36,32932.0,127.144,127.202,126.9988,127.0956,32932.0
2021-10-14 11:55:00,131.36,131.43,131.26,131.41,46419.0,127.0956,127.1633,126.9988,127.144,46419.0
2021-10-14 12:00:00,131.43,131.53,131.2,131.43,38384.0,127.1633,127.2601,126.9408,127.1633,38384.0
2021-10-14 12:05:00,131.42,131.44,131.31,131.35,34423.0,127.1536,127.173,127.0472,127.0859,34423.0
2021-10-14 12:10:00,131.35,131.44,131.25,131.43,32641.0,127.0859,127.173,126.9892,127.1633,32641.0
2021-10-14 12:15:00,131.42,131.51,131.37,131.43,30923.0,127.1536,127.2407,127.1053,127.1633,30923.0
2021-10-14 12:20:00,131.4,131.59,131.36,131.5,36655.0,127.1343,127.3181,127.0956,127.231,36655.0
2021-10-14 12:25:00,131.51,131.59,131.36,131.4,36109.0,127.2407,127.3181,127.0956,127.1343,36109.0
2021-10-14 12:30:00,131.41,131.5,131.35,131.39,31418.0,127.144,127.231,127.0859,127.1246,31418.0
2021-10-14 12:35:00,131.37,131.45,131.35,131.42,29460.0,127.1053,127.1827,127.0859,127.1536,29460.0
2021-10-14 12:40:00,131.42,131.77,131.42,131.65,85718.0,127.1536,127.4923,127.1536,127.3762,85718.0
2021-10-14 12:45:00,131.64,131.86,131.6,131.8,47774.0,127.3665,127.5794,127.3278,127.5213,47774.0
2021-10-14 12:50:00,131.79,131.96,131.71,131.85,73382.0,127.5116,127.6761,127.4342,127.5697,73382.0
2021-10-14 12:55:00,131.86,131.94,131.83,131.9,47493.0,127.5794,127.6568,127.5503,127.6181,47493.0
2021-10-14 13:00:00,131.9,132.01,131.61,131.62,69118.0,127.6181,127.7245,127.3375,127.3471,69118.0
2021-10-14 13:05:00,131.6,131.65,131.5,131.53,46743.0,127.3278,127.3762,127.231,127.2601,46743.0
2021-10-14 13:10:00,131.52,131.67,131.52,131.62,29897.0,127.2504,127.3955,127.2504,127.3471,29897.0
2021-10-14 13:15:00,131.63,131.68,131.55,131.59,36714.0,127.3568,127.4052,127.2794,127.3181,36714.0
2021-10-14 13:20:00,131.59,131.72,131.51,131.57,49224.0,127.3181,127.4439,127.2407,127.2988,49224.0
2021-10-14 13:25:00,131.58,131.66,131.32,131.45,63763.0,127.3084,127.3858,127.0569,127.1827,63763.0
2021-10-14 13:30:00,131.47,131.53,131.39,131.47,49749.0,127.202,127.2601,127.1246,127.202,49749.0
2021-10-14 13:35:00,131.47,131.49,131.36,131.49,45902.0,127.202,127.2214,127.0956,127.2214,45902.0
2021-10-14 13:40:00,131.5,131.6,131.48,131.5,51921.0,127.231,127.3278,127.2117,127.231,51921.0
2021-10-14 13:45:00,131.5,131.53,131.34,131.53,52426.0,127.231,127.2601,127.0762,127.2601,52426.0
2021-10-14 13:50:00,131.56,131.59,131.46,131.57,38573.0,127.2891,127.3181,127.1923,127.2988,38573.0
2021-10-14 13:55:00,131.57,131.62,131.4,131.43,37332.0,127.2988,127.3471,127.1343,127.1633,37332.0
2021-10-14 14:00:00,131.41,131.64,131.4,131.5,21599.0,127.144,127.3665,127.1343,127.231,21599.0
2021-10-14 14:05:00,131.5,131.64,131.46,131.6,28820.0,127.231,127.3665,127.1923,127.3278,28820.0
2021-10-14 14:10:00,131.57,131.7,131.53,131.56,23813.0,127.2988,127.4245,127.2601,127.2891,23813.0
2021-10-14 14:15:00,131.57,131.88,131.56,131.88,39916.0,127.2988,127.5987,127.2891,127.5987,39916.0
2021-10-14 14:20:00,131.88,131.9,131.8,131.89,34474.0,127.5987,127.6181,127.5213,127.6084,34474.0
2021-10-14 14:25:00,131.87,131.96,131.81,131.94,37037.0,127.589,127.6761,127.531,127.6568,37037.0
2021-10-14 14:30:00,131.92,131.94,131.76,131.79,32539.0,127.6374,127.6568,127.4826,127.5116,32539.0
2021-10-14 14:35:00,131.81,131.9,131.78,131.78,25932.0,127.531,127.6181,127.502,127.502,25932.0
2021-10-14 14:40:00,131.78,131.81,131.68,131.74,25298.0,127.502,127.531,127.4052,127.4632,25298.0
2021-10-14 14:45:00,131.74,131.84,131.73,131.83,20902.0,127.4632,127.56,127.4536,127.5503,20902.0
2021-10-14 14:50:00,131.84,131.93,131.7,131.7,30996.0,127.56,127.6471,127.4245,127.4245,30996.0
2021-10-14 14:55:00,131.72,131.85,131.7,131.84,34230.0,127.4439,127.5697,127.4245,127.56,34230.0
2021-10-14 15:00:00,131.83,131.87,131.75,131.82,27410.0,127.5503,127.589,127.4729,127.5407,27410.0
2021-10-14 15:05:00,131.83,131.9,131.71,131.71,24731.0,127.5503,127.6181,127.4342,127.4342,24731.0
2021-10-14 15:10:00,131.71,131.74,131.61,131.65,31669.0,127.4342,127.4632,127.3375,127.3762,31669.0
2021-10-14 15:15:00,131.66,131.89,131.62,131.89,39997.0,127.3858,127.6084,127.3471,127.6084,39997.0
2021-10-14 15:20:00,131.86,131.94,131.76,131.76,34978.0,127.5794,127.6568,127.4826,127.4826,34978.0
2021-10-14 15:25:00,131.79,131.84,131.67,131.83,44653.0,127.5116,127.56,127.3955,127.5503,44653.0
2021-10-14 15:30:00,131.83,131.9,131.69,131.82,53080.0,127.5503,127.6181,127.4149,127.5407,53080.0
2021-10-14 15:35:00,131.81,131.82,131.58,131.68,45344.0,127.531,127.5407,127.3084,127.4052,45344.0
2021-10-14 15:40:00,131.69,131.7,131.51,131.67,51696.0,127.4149,127.4245,127.2407,127.3955,51696.0
2021-10-14 15:45:00,131.66,131.77,131.59,131.74,60656.0,127.3858,127.4923,127.3181,127.4632,60656.0
2021-10-14 15:50:00,131.74,132.01,131.48,131.99,166746.0,127.4632,127.7245,127.2117,127.7051,166746.0
2021-10-14 15:55:00,132.0,132.16,131.84,132.08,224005.0,127.7148,127.8696,127.56,127.7922,224005.0
2021-10-15 09:30:00,132.26,132.91,131.62,131.79,358818.0,127.9664,128.5953,127.3471,127.5116,358818.0
2021-10-15 09:35:00,131.83,132.75,131.83,132.38,55089.0,127.5503,128.4405,127.5503,128.0825,55089.0
2021-10-15 09:40:00,132.36,132.47,131.65,131.82,58286.0,128.0631,128.1696,127.3762,127.5407,58286.0
2021-10-15 09:45:00,131.82,132.04,131.72,131.74,47857.0,127.5407,127.7535,127.4439,127.4632,47857.0
2021-10-15 09:50:00,131.79,132.02,131.58,131.79,36935.0,127.5116,127.7342,127.3084,127.5116,36935.0
2021-10-15 09:55:00,131.78,131.99,131.66,131.89,45433.0,127.502,127.7051,127.3858,127.6084,45433.0
2021-10-15 10:00:00,131.87,131.9,131.29,131.39,38772.0,127.589,127.6181,127.0279,127.1246,38772.0
2021-10-15 10:05:00,131.37,132.12,131.24,131.95,59932.0,127.1053,127.8309,126.9795,127.6664,59932.0
2021-10-15 10:10:00,131.95,131.95,131.51,131.57,29876.0,127.6664,127.6664,127.2407,127.2988,29876.0
2021-10-15 10:15:00,131.55,131.61,131.35,131.5,27004.0,127.2794,127.3375,127.0859,127.231,27004.0
2021-10-15 10:20:00,131.5,131.9,131.47,131.69,32833.0,127.231,127.6181,127.202,127.4149,32833.0
2021-10-15 10:25:00,131.71,131.73,131.32,131.33,50048.0,127.4342,127.4536,127.0569,127.0666,50048.0
2021-10-15 10:30:00,131.38,131.84,131.38,131.8,40609.0,127.1149,127.56,127.1149,127.5213,40609.0
2021-10-15 10:35:00,131.81,131.88,131.69,131.76,73973.0,127.531,127.5987,127.4149,127.4826,73973.0
2021-10-15 10:40:00,131.77,132.04,131.69,132.0,55793.0,127.4923,127.7535,127.4149,127.7148,55793.0
2021-10-15 10:45:00,132.0,132.18,132.0,132.13,34361.0,127.7148,127.889,127.7148,127.8406,34361.0
2021-10-15 10:50:00,132.15,132.28,132.1,132.1,59504.0,127.8599,127.9857,127.8116,127.8116,59504.0
2021-10-15 10:55:00,132.08,132.5,132.05,132.44,46968.0,127.7922,128.1986,127.7632,128.1405,46968.0
2021-10-15 11:00:00,132.43,132.45,132.09,132.18,38911.0,128.1309,128.1502,127.8019,127.889,38911.0
2021-10-15 11:05:00,132.18,132.3,132.08,132.29,36365.0,127.889,128.0051,127.7922,127.9954,36365.0
2021-10-15 11:10:00,132.28,132.38,132.17,132.26,30845.0,127.9857,128.0825,127.8793,127.9664,30845.0
2021-10-15 11:15:00,132.24,132.3,131.97,132.08,56191.0,127.947,128.0051,127.6858,127.7922,56191.0
2021-10-15 11:20:00,132.07,132.35,131.98,132.27,54487.0,127.7825,128.0534,127.6955,127.976,54487.0
2021-10-15 11:25:00,132.32,132.41,132.28,132.37,27662.0,128.0244,128.1115,127.9857,128.0728,27662.0
2021-10-15 11:30:00,132.37,132.47,132.3,132.31,22058.0,128.0728,128.1696,128.0051,128.0147,22058.0
2021-10-15 11:35:00,132.3,132.37,132.07,132.09,30674.0,128.0051,128.0728,127.7825,127.8019,30674.0
2021-10-15 11:40:00,132.1,132.13,131.91,131.95,36310.0,127.8116,127.8406,127.6277,127.6664,36310.0
2021-10-15 11:45:00,131.97,132.06,131.75,131.79,37605.0,127.6858,127.7729,127.4729,127.5116,37605.0
2021-10-15 11:50:00,131.81,131.81,131.59,131.65,30400.0,127.531,127.531,127.3181,127.3762,30400.0
2021-10-15 11:55:00,131.68,131.75,131.61,131.64,24179.0,127.4052,127.4729,127.3375,127.3665,24179.0
2021-10-15 12:00:00,131.67,131.88,131.67,131.8,24332.0,127.3955,127.5987,127.3955,127.5213,24332.0
2021-10-15 12:05:00,131.78,131.91,131.7,131.83,21452.0,127.502,127.6277,127.4245,127.5503,21452.0
2021-10-15 12:10:00,131.83,131.94,131.75,131.94,26538.0,127.5503,127.6568,127.4729,127.6568,26538.0
2021-10-15 12:15:00,131.92,131.92,131.75,131.75,20674.0,127.6374,127.6374,127.4729,127.4729,20674.0
2021-10-15 12:20:00,131.75,131.77,131.56,131.62,38534.0,127.4729,127.4923,127.2891,127.3471,38534.0
2021-10-15 12:25:00,131.61,131.8,131.54,131.71,36628.0,127.3375,127.5213,127.2697,127.4342,36628.0
2021-10-15 12:30:00,131.7,131.72,131.54,131.57,24256.0,127.4245,127.4439,127.2697,127.2988,24256.0
2021-10-15 12:35:00,131.56,131.71,131.56,131.63,26532.0,127.2891,127.4342,127.2891,127.3568,26532.0
2021-10-15 12:40:00,131.6,131.67,131.59,131.65,35559.0,127.3278,127.3955,127.3181,127.3762,35559.0
2021-10-15 12:45:00,131.66,131.7,131.59,131.6,22276.0,127.3858,127.4245,127.3181,127.3278,22276.0
2021-10-15 12:50:00,131.61,131.64,131.43,131.43,56258.0,127.3375,127.3665,127.1633,127.1633,56258.0
2021-10-15 12:55:00,131.44,131.54,131.43,131.48,19208.0,127.173,127.2697,127.1633,127.2117,19208.0
2021-10-15 13:00:00,131.5,131.51,131.29,131.39,23269.0,127.231,127.2407,127.0279,127.1246,23269.0
2021-10-15 13:05:00,131.39,131.46,131.37,131.42,14515.0,127.1246,127.1923,127.1053,127.1536,14515.0
2021-10-15 13:10:00,131.41,131.42,131.32,131.37,27220.0,127.144,127.1536,127.0569,127.1053,27220.0
2021-10-15 13:15:00,131.38,131.41,131.26,131.4,38160.0,127.1149,127.144,126.9988,127.1343,38160.0
2021-10-15 13:20:00,131.4,131.53,131.39,131.53,22294.0,127.1343,127.2601,127.1246,127.2601,22294.0
2021-10-15 13:25:00,131.5,131.73,131.5,131.67,33580.0,127.231,127.4536,127.231,127.3955,33580.0
2021-10-15 13:30:00,131.68,131.89,131.68,131.89,19670.0,127.4052,127.6084,127.4052,127.6084,19670.0
2021-10-15 13:35:00,131.9,131.9,131.79,131.81,19376.0,127.6181,127.6181,127.5116,127.531,19376.0
2021-10-15 13:40:00,131.79,131.9,131.76,131.87,15761.0,127.5116,127.6181,127.4826,127.589,15761.0
2021-10-15 13:45:00,131.87,132.0,131.84,131.97,36488.0,127.589,127.7148,127.56,127.6858,36488.0
2021-10-15 13:50:00,131.97,131.97,131.87,131.88,15912.0,127.6858,127.6858,127.589,127.5987,15912.0
2021-10-15 13:55:00,131.88,131.89,131.78,131.84,23169.0,127.5987,127.6084,127.502,127.56,23169.0
2021-10-15 14:00:00,131.85,131.87,131.79,131.83,24082.0,127.5697,127.589,127.5116,127.5503,24082.0
2021-10-15 14:05:00,131.82,131.91,131.76,131.89,19065.0,127.5407,127.6277,127.4826,127.6084,19065.0
2021-10-15 14:10:00,131.9,131.9,131.8,131.86,19689.0,127.6181,127.6181,127.5213,127.5794,19689.0
2021-10-15 14:15:00,131.87,131.92,131.8,131.91,9507.0,127.589,127.6374,127.5213,127.6277,9507.0
2021-10-15 14:20:00,131.91,132.1,131.9,132.07,46535.0,127.6277,127.8116,127.6181,127.7825,46535.0
2021-10-15 14:25:00,132.08,132.11,131.98,132.03,26772.0,127.7922,127.8212,127.6955,127.7438,26772.0
2021-10-15 14:30:00,132.04,132.05,131.9,131.96,21448.0,127.7535,127.7632,127.6181,127.6761,21448.0
2021-10-15 14:35:00,131.97,131.97,131.85,131.87,25676.0,127.6858,127.6858,127.5697,127.589,25676.0
2021-10-15 14:40:00,131.87,131.92,131.84,131.89,12592.0,127.589,127.6374,127.56,127.6084,12592.0
2021-10-15 14:45:00,131.89,131.89,131.76,131.78,16432.0,127.6084,127.6084,127.4826,127.502,16432.0
2021-10-15 14:50:00,131.76,131.78,131.69,131.69,15434.0,127.4826,127.502,127.4149,127.4149,15434.0
2021-10-15 14:55:00,131.7,131.86,131.69,131.78,19072.0,127.4245,127.5794,127.4149,127.502,19072.0
2021-10-15 15:00:00,131.79,131.88,131.73,131.74,15967.0,127.5116,127.5987,127.4536,127.4632,15967.0
2021-10-15 15:05:00,131.72,131.77,131.62,131.69,30358.0,127.4439,127.4923,127.3471,127.4149,30358.0
2021-10-15 15:10:00,131.69,131.73,131.57,131.61,37708.0,127.4149,127.4536,127.2988,127.3375,37708.0
2021-10-15 15:15:00,131.59,131.71,131.57,131.65,27586.0,127.3181,127.4342,127.2988,127.3762,27586.0
2021-10-15 15:20:00,131.64,131.65,131.48,131.55,19167.0,127.3665,127.3762,127.2117,127.2794,19167.0
2021-10-15 15:25:00,131.56,131.79,131.54,131.69,29022.0,127.2891,127.5116,127.2697,127.4149,29022.0
2021-10-15 15:30:00,131.68,131.69,131.61,131.62,23294.0,127.4052,127.4149,127.3375,127.3471,23294.0
2021-10-15 15:35:00,131.62,131.7,131.58,131.61,29892.0,127.3471,127.4245,127.3084,127.3375,29892.0
2021-10-15 15:40:00,131.6,131.66,131.49,131.52,42097.0,127.3278,127.3858,127.2214,127.2504,42097.0
2021-10-15 15:45:00,131.5,131.64,131.48,131.54,52770.0,127.231,127.3665,127.2117,127.2697,52770.0
2021-10-15 15:50:00,131.54,131.63,131.46,131.47,57954.0,127.2697,127.3568,127.1923,127.202,57954.0
2021-10-15 15:55:00,131.49,131.66,131.43,131.59,164093.0,127.2214,127.3858,127.1633,127.3181,164093.0
2021-10-18 09:30:00,130.36,130.6,129.86,129.87,122794.0,126.128,126.3603,125.6443,125.654,122794.0
2021-10-18 09:35:00,129.93,131.13,129.84,131.11,53187.0,125.712,126.8731,125.6249,126.8537,53187.0
2021-10-18 09:40:00,131.16,131.26,130.82,131.06,35726.0,126.9021,126.9988,126.5731,126.8053,35726.0
2021-10-18 09:45:00,131.11,132.04,131.0,131.91,45456.0,126.8537,127.7535,126.7473,127.6277,45456.0
2021-10-18 09:50:00,131.92,132.06,131.38,131.44,39907.0,127.6374,127.7729,127.1149,127.173,39907.0
2021-10-18 09:55:00,131.42,131.79,131.41,131.75,25199.0,127.1536,127.5116,127.144,127.4729,25199.0
2021-10-18 10:00:00,131.76,131.96,131.5,131.56,36231.0,127.4826,127.6761,127.231,127.2891,36231.0
2021-10-18 10:05:00,131.61,131.61,131.29,131.38,29310.0,127.3375,127.3375,127.0279,127.1149,29310.0
2021-10-18 10:10:00,131.35,131.48,131.19,131.43,25652.0,127.0859,127.2117,126.9311,127.1633,25652.0
2021-10-18 10:15:00,131.47,131.96,131.42,131.81,34081.0,127.202,127.6761,127.1536,127.531,34081.0
2021-10-18 10:20:00,131.81,131.93,131.67,131.86,28406.0,127.531,127.6471,127.3955,127.5794,28406.0
2021-10-18 10:25:00,131.81,131.99,131.72,131.96,28008.0,127.531,127.7051,127.4439,127.6761,28008.0
2021-10-18 10:30:00,132.0,132.0,131.63,131.63,43834.0,127.7148,127.7148,127.3568,127.3568,43834.0
2021-10-18 10:35:00,131.57,131.82,131.52,131.76,29567.0,127.2988,127.5407,127.2504,127.4826,29567.0
2021-10-18 10:40:00,131.77,131.91,131.68,131.75,29586.0,127.4923,127.6277,127.4052,127.4729,29586.0
2021-10-18 10:45:00,131.78,131.88,131.72,131.75,14550.0,127.502,127.5987,127.4439,127.4729,14550.0
2021-10-18 10:50:00,131.72,131.75,131.62,131.75,15802.0,127.4439,127.4729,127.3471,127.4729,15802.0
2021-10-18 10:55:00,131.79,131.81,131.72,131.74,22719.0,127.5116,127.531,127.4439,127.4632,22719.0
2021-10-18 11:00:00,131.75,131.96,131.73,131.95,17463.0,127.4729,127.6761,127.4536,127.6664,17463.0
2021-10-18 11:05:00,131.96,132.29,131.94,132.17,45287.0,127.6761,127.9954,127.6568,127.8793,45287.0
2021-10-18 11:10:00,132.15,132.27,132.0,132.02,46241.0,127.8599,127.976,127.7148,127.7342,46241.0
2021-10-18 11:15:00,131.98,132.1,131.95,132.08,26652.0,127.6955,127.8116,127.6664,127.7922,26652.0
2021-10-18 11:20:00,132.08,132.14,131.98,132.1,20449.0,127.7922,127.8503,127.6955,127.8116,20449.0
2021-10-18 11:25:00,132.13,132.15,131.78,131.84,45749.0,127.8406,127.8599,127.502,127.56,45749.0
2021-10-18 11:30:00,131.84,132.02,131.84,131.98,18345.0,127.56,127.7342,127.56,127.6955,18345.0
2021-10-18 11:35:00,131.99,132.1,131.93,131.97,22637.0,127.7051,127.8116,127.6471,127.6858,22637.0
2021-10-18 11:40:00,132.0,132.08,131.95,131.97,24267.0,127.7148,127.7922,127.6664,127.6858,24267.0
2021-10-18 11:45:00,132.0,132.17,131.97,132.09,27889.0,127.7148,127.8793,127.6858,127.8019,27889.0
2021-10-18 11:50:00,132.07,132.1,131.97,132.08,13912.0,127.7825,127.8116,127.6858,127.7922,13912.0
2021-10-18 11:55:00,132.06,132.17,132.01,132.07,35862.0,127.7729,127.8793,127.7245,127.7825,35862.0
2021-10-18 12:00:00,132.07,132.15,132.03,132.13,17832.0,127.7825,127.8599,127.7438,127.8406,17832.0
2021-10-18 12:05:00,132.13,132.17,132.1,132.12,7881.0,127.8406,127.8793,127.8116,127.8309,7881.0
2021-10-18 12:10:00,132.15,132.2,132.1,132.1,24614.0,127.8599,127.9083,127.8116,127.8116,24614.0
2021-10-18 12:15:00,132.09,132.2,132.07,132.18,26911.0,127.8019,127.9083,127.7825,127.889,26911.0
2021-10-18 12:20:00,132.19,132.2,132.03,132.03,21936.0,127.8986,127.9083,127.7438,127.7438,21936.0
2021-10-18 12:25:00,132.06,132.08,131.97,132.05,18732.0,127.7729,127.7922,127.6858,127.7632,18732.0
2021-10-18 12:30:00,132.06,132.18,132.03,132.15,12047.0,127.7729,127.889,127.7438,127.8599,12047.0
2021-10-18 12:35:00,132.19,132.27,132.17,132.27,28013.0,127.8986,127.976,127.8793,127.976,28013.0
2021-10-18 12:40:00,132.26,132.26,132.14,132.18,28854.0,127.9664,127.9664,127.8503,127.889,28854.0
2021-10-18 12:45:00,132.15,132.21,132.13,132.19,29148.0,127.8599,127.918,127.8406,127.8986,29148.0
2021-10-18 12:50:00,132.18,132.25,132.12,132.14,42944.0,127.889,127.9567,127.8309,127.8503,42944.0
2021-10-18 12:55:00,132.15,132.22,132.13,132.21,24595.0,127.8599,127.9277,127.8406,127.918,24595.0
2021-10-18 13:00:00,132.22,132.28,132.14,132.15,31531.0,127.9277,127.9857,127.8503,127.8599,31531.0
2021-10-18 13:05:00,132.15,132.17,132.07,132.09,27114.0,127.8599,127.8793,127.7825,127.8019,27114.0
2021-10-18 13:10:00,132.08,132.26,132.08,132.24,21146.0,127.7922,127.9664,127.7922,127.947,21146.0
2021-10-18 13:15:00,132.22,132.24,132.13,132.21,18144.0,127.9277,127.947,127.8406,127.918,18144.0
2021-10-18 13:20:00,132.21,132.23,132.14,132.19,11011.0,127.918,127.9373,127.8503,127.8986,11011.0
2021-10-18 13:25:00,132.19,132.2,132.09,132.11,11666.0,127.8986,127.9083,127.8019,127.8212,11666.0
2021-10-18 13:30:00,132.12,132.22,132.11,132.16,11000.0,127.8309,127.9277,127.8212,127.8696,11000.0
2021-10-18 13:35:00,132.16,132.2,132.11,132.19,11424.0,127.8696,127.9083,127.8212,127.8986,11424.0
2021-10-18 13:40:00,132.19,132.23,132.14,132.22,15496.0,127.8986,127.9373,127.8503,127.9277,15496.0
2021-10-18 13:45:00,132.24,132.3,132.2,132.29,29114.0,127.947,128.0051,127.9083,127.9954,29114.0
2021-10-18 13:50:00,132.28,132.32,132.21,132.25,19983.0,127.9857,128.0244,127.918,127.9567,19983.0
2021-10-18 13:55:00,132.24,132.25,132.18,132.24,24397.0,127.947,127.9567,127.889,127.947,24397.0
2021-10-18 14:00:00,132.23,132.35,132.17,132.32,20461.0,127.9373,128.0534,127.8793,128.0244,20461.0
2021-10-18 14:05:00,132.35,132.36,132.26,132.29,16738.0,128.0534,128.0631,127.9664,127.9954,16738.0
2021-10-18 14:10:00,132.29,132.52,132.27,132.46,25206.0,127.9954,128.2179,127.976,128.1599,25206.0
2021-10-18 14:15:00,132.46,132.65,132.45,132.65,28119.0,128.1599,128.3437,128.1502,128.3437,28119.0
2021-10-18 14:20:00,132.65,132.77,132.61,132.74,22633.0,128.3437,128.4598,128.305,128.4308,22633.0
2021-10-18 14:25:00,132.71,132.86,132.69,132.85,26142.0,128.4018,128.5469,128.3824,128.5372,26142.0
2021-10-18 14:30:00,132.87,132.96,132.79,132.79,33549.0,128.5566,128.6436,128.4792,128.4792,33549.0
2021-10-18 14:35:00,132.79,132.9,132.79,132.85,15392.0,128.4792,128.5856,128.4792,128.5372,15392.0
2021-10-18 14:40:00,132.86,132.97,132.81,132.82,16616.0,128.5469,128.6533,128.4985,128.5082,16616.0
2021-10-18 14:45:00,132.83,132.9,132.8,132.9,15533.0,128.5179,128.5856,128.4888,128.5856,15533.0
2021-10-18 14:50:00,132.91,133.0,132.9,132.96,31983.0,128.5953,128.6823,128.5856,128.6436,31983.0
2021-10-18 14:55:00,132.96,132.97,132.87,132.88,15263.0,128.6436,128.6533,128.5566,128.5662,15263.0
2021-10-18 15:00:00,132.88,132.89,132.75,132.87,24112.0,128.5662,128.5759,128.4405,128.5566,24112.0
2021-10-18 15:05:00,132.87,132.92,132.73,132.8,21186.0,128.5566,128.6049,128.4211,128.4888,21186.0
2021-10-18 15:10:00,132.8,132.89,132.75,132.81,18065.0,128.4888,128.5759,128.4405,128.4985,18065.0
2021-10-18 15:15:00,132.79,132.86,132.75,132.86,35792.0,128.4792,128.5469,128.4405,128.5469,35792.0
2021-10-18 15:20:00,132.86,132.96,132.84,132.88,11825.0,128.5469,128.6436,128.5275,128.5662,11825.0
2021-10-18 15:25:00,132.85,132.91,132.76,132.87,34853.0,128.5372,128.5953,128.4501,128.5566,34853.0
2021-10-18 15:30:00,132.85,133.0,132.85,132.9,55008.0,128.5372,128.6823,128.5372,128.5856,55008.0
2021-10-18 15:35:00,132.89,133.07,132.87,133.07,38180.0,128.5759,128.7501,128.5566,128.7501,38180.0
2021-10-18 15:40:00,133.04,133.07,132.91,132.92,33686.0,128.721,128.7501,128.5953,128.6049,33686.0
2021-10-18 15:45:00,132.91,133.13,132.91,132.99,47520.0,128.5953,128.8081,128.5953,128.6727,47520.0
2021-10-18 15:50:00,133.02,133.17,132.91,133.02,72006.0,128.7017,128.8468,128.5953,128.7017,72006.0
2021-10-18 15:55:00,133.01,133.4,133.01,133.28,231977.0,128.692,129.0694,128.692,128.9533,231977.0
2021-10-19 09:30:00,133.29,133.73,132.61,132.8,118905.0,128.9629,129.3886,128.305,128.4888,118905.0
2021-10-19 09:35:00,132.83,133.18,132.63,133.17,28865.0,128.5179,128.8565,128.3244,128.8468,28865.0
2021-10-19 09:40:00,133.2,133.9,133.1,133.65,90814.0,128.8759,129.5531,128.7791,129.3112,90814.0
2021-10-19 09:45:00,133.71,134.31,133.71,133.99,62321.0,129.3693,129.9498,129.3693,129.6402,62321.0
2021-10-19 09:50:00,133.94,134.22,133.94,134.02,21995.0,129.5918,129.8627,129.5918,129.6692,21995.0
2021-10-19 09:55:00,134.02,134.07,133.59,133.62,37500.0,129.6692,129.7176,129.2532,129.2822,37500.0
2021-10-19 10:00:00,133.68,133.76,133.31,133.64,49794.0,129.3403,129.4177,128.9823,129.3016,49794.0
2021-10-19 10:05:00,133.67,133.74,133.49,133.54,34563.0,129.3306,129.3983,129.1564,129.2048,34563.0
2021-10-19 10:10:00,133.55,133.7,133.42,133.63,34053.0,129.2145,129.3596,129.0887,129.2919,34053.0
2021-10-19 10:15:00,133.65,133.76,133.43,133.58,29378.0,129.3112,129.4177,129.0984,129.2435,29378.0
2021-10-19 10:20:00,133.56,133.72,133.49,133.59,20908.0,129.2242,129.379,129.1564,129.2532,20908.0
2021-10-19 10:25:00,133.56,133.65,133.36,133.64,40193.0,129.2242,129.3112,129.0307,129.3016,40193.0
2021-10-19 10:30:00,133.59,133.66,133.18,133.23,33064.0,129.2532,129.3209,128.8565,128.9049,33064.0
2021-10-19 10:35:00,133.34,133.36,133.11,133.16,33112.0,129.0113,129.0307,128.7888,128.8372,33112.0
2021-10-19 10:40:00,133.16,133.45,133.16,133.36,24789.0,128.8372,129.1177,128.8372,129.0307,24789.0
2021-10-19 10:45:00,133.37,133.52,133.33,133.37,17721.0,129.0403,129.1855,129.0016,129.0403,17721.0
2021-10-19 10:50:00,133.37,133.49,133.27,133.49,14294.0,129.0403,129.1564,128.9436,129.1564,14294.0
2021-10-19 10:55:00,133.49,133.77,133.48,133.76,41420.0,129.1564,129.4273,129.1468,129.4177,41420.0
2021-10-19 11:00:00,133.77,134.01,133.73,133.99,25874.0,129.4273,129.6596,129.3886,129.6402,25874.0
2021-10-19 11:05:00,134.0,134.07,133.97,134.05,26617.0,129.6499,129.7176,129.6209,129.6983,26617.0
2021-10-19 11:10:00,134.05,134.34,134.04,134.3,35754.0,129.6983,129.9788,129.6886,129.9401,35754.0
2021-10-19 11:15:00,134.3,134.54,134.3,134.52,54251.0,129.9401,130.1724,129.9401,130.153,54251.0
2021-10-19 11:20:00,134.51,134.64,134.5,134.55,36264.0,130.1433,130.2691,130.1337,130.182,36264.0
2021-10-19 11:25:00,134.55,134.61,134.5,134.61,18694.0,130.182,130.2401,130.1337,130.2401,18694.0
2021-10-19 11:30:00,134.6,134.83,134.6,134.65,33039.0,130.2304,130.4529,130.2304,130.2788,33039.0
2021-10-19 11:35:00,134.66,134.75,134.62,134.7,17244.0,130.2885,130.3755,130.2498,130.3272,17244.0
2021-10-19 11:40:00,134.71,135.12,134.71,135.02,66105.0,130.3368,130.7335,130.3368,130.6368,66105.0
2021-10-19 11:45:00,135.03,135.25,135.03,135.17,42365.0,130.6464,130.8593,130.6464,130.7819,42365.0
2021-10-19 11:50:00,135.17,135.34,135.14,135.33,28105.0,130.7819,130.9464,130.7529,130.9367,28105.0
2021-10-19 11:55:00,135.33,135.34,135.18,135.2,14958.0,130.9367,130.9464,130.7916,130.8109,14958.0
2021-10-19 12:00:00,135.2,135.2,134.94,134.97,40894.0,130.8109,130.8109,130.5594,130.5884,40894.0
2021-10-19 12:05:00,134.97,135.1,134.92,135.07,19544.0,130.5884,130.7142,130.54,130.6851,19544.0
2021-10-19 12:10:00,135.08,135.08,134.91,135.02,21260.0,130.6948,130.6948,130.5303,130.6368,21260.0
2021-10-19 12:15:00,135.02,135.02,134.9,134.91,17450.0,130.6368,130.6368,130.5207,130.5303,17450.0
2021-10-19 12:20:00,134.9,134.9,134.65,134.67,20778.0,130.5207,130.5207,130.2788,130.2981,20778.0
2021-10-19 12:25:00,134.7,134.78,134.67,134.78,18485.0,130.3272,130.4046,130.2981,130.4046,18485.0
2021-10-19 12:30:00,134.79,134.88,134.73,134.75,14661.0,130.4142,130.5013,130.3562,130.3755,14661.0
2021-10-19 12:35:00,134.75,134.88,134.73,134.76,14120.0,130.3755,130.5013,130.3562,130.3852,14120.0
2021-10-19 12:40:00,134.76,134.9,134.76,134.84,13822.0,130.3852,130.5207,130.3852,130.4626,13822.0
2021-10-19 12:45:00,134.84,134.91,134.79,134.83,27403.0,130.4626,130.5303,130.4142,130.4529,27403.0
2021-10-19 12:50:00,134.82,134.82,134.72,134.75,12268.0,130.4433,130.4433,130.3465,130.3755,12268.0
2021-10-19 12:55:00,134.75,134.83,134.71,134.8,9560.0,130.3755,130.4529,130.3368,130.4239,9560.0
2021-10-19 13:00:00,134.82,134.85,134.62,134.7,15368.0,130.4433,130.4723,130.2498,130.3272,15368.0
2021-10-19 13:05:00,134.69,134.71,134.65,134.67,12229.0,130.3175,130.3368,130.2788,130.2981,12229.0
2021-10-19 13:10:00,134.67,134.67,134.56,134.64,13428.0,130.2981,130.2981,130.1917,130.2691,13428.0
2021-10-19 13:15:00,134.64,134.66,134.54,134.56,12413.0,130.2691,130.2885,130.1724,130.1917,12413.0
2021-10-19 13:20:00,134.55,134.56,134.47,134.53,17944.0,130.182,130.1917,130.1046,130.1627,17944.0
2021-10-19 13:25:00,134.53,134.53,134.43,134.48,21904.0,130.1627,130.1627,130.0659,130.1143,21904.0
2021-10-19 13:30:00,134.48,134.56,134.46,134.52,21157.0,130.1143,130.1917,130.0949,130.153,21157.0
2021-10-19 13:35:00,134.53,134.53,134.46,134.52,16124.0,130.1627,130.1627,130.0949,130.153,16124.0
2021-10-19 13:40:00,134.53,134.57,134.35,134.55,32278.0,130.1627,130.2014,129.9885,130.182,32278.0
2021-10-19 13:45:00,134.53,134.65,134.52,134.58,20945.0,130.1627,130.2788,130.153,130.2111,20945.0
2021-10-19 13:50:00,134.62,134.66,134.56,134.59,21238.0,130.2498,130.2885,130.1917,130.2207,21238.0
2021-10-19 13:55:00,134.6,134.68,134.59,134.66,25503.0,130.2304,130.3078,130.2207,130.2885,25503.0
2021-10-19 14:00:00,134.65,134.74,134.62,134.72,21076.0,130.2788,130.3659,130.2498,130.3465,21076.0
2021-10-19 14:05:00,134.73,134.75,134.65,134.69,20696.0,130.3562,130.3755,130.2788,130.3175,20696.0
2021-10-19 14:10:00,134.71,134.8,134.65,134.66,19105.0,130.3368,130.4239,130.2788,130.2885,19105.0
2021-10-19 14:15:00,134.64,134.72,134.52,134.52,21588.0,130.2691,130.3465,130.153,130.153,21588.0
2021-10-19 14:20:00,134.52,134.54,134.36,134.45,22573.0,130.153,130.1724,129.9982,130.0853,22573.0
2021-10-19 14:25:00,134.44,134.45,134.3,134.32,23542.0,130.0756,130.0853,129.9401,129.9595,23542.0
2021-10-19 14:30:00,134.32,134.34,134.0,134.13,25799.0,129.9595,129.9788,129.6499,129.7757,25799.0
2021-10-19 14:35:00,134.14,134.17,134.03,134.15,12649.0,129.7853,129.8144,129.6789,129.795,12649.0
2021-10-19 14:40:00,134.16,134.3,134.11,134.3,21601.0,129.8047,129.9401,129.7563,129.9401,21601.0
2021-10-19 14:45:00,134.28,134.31,134.1,134.15,20332.0,129.9208,129.9498,129.7466,129.795,20332.0
2021-10-19 14:50:00,134.14,134.17,134.03,134.06,25779.0,129.7853,129.8144,129.6789,129.7079,25779.0
2021-10-19 14:55:00,134.05,134.19,134.0,134.12,26001.0,129.6983,129.8337,129.6499,129.766,26001.0
2021-10-19 15:00:00,134.11,134.31,134.11,134.31,32920.0,129.7563,129.9498,129.7563,129.9498,32920.0
2021-10-19 15:05:00,134.29,134.44,134.29,134.43,16299.0,129.9305,130.0756,129.9305,130.0659,16299.0
2021-10-19 15:10:00,134.42,134.51,134.41,134.46,20162.0,130.0562,130.1433,130.0466,130.0949,20162.0
2021-10-19 15:15:00,134.48,134.59,134.45,134.56,16564.0,130.1143,130.2207,130.0853,130.1917,16564.0
2021-10-19 15:20:00,134.57,134.6,134.32,134.32,17989.0,130.2014,130.2304,129.9595,129.9595,17989.0
2021-10-19 15:25:00,134.33,134.43,134.28,134.4,16682.0,129.9692,130.0659,129.9208,130.0369,16682.0
2021-10-19 15:30:00,134.4,134.4,134.2,134.22,32351.0,130.0369,130.0369,129.8434,129.8627,32351.0
2021-10-19 15:35:00,134.24,134.47,134.24,134.37,41590.0,129.8821,130.1046,129.8821,130.0079,41590.0
2021-10-19 15:40:00,134.37,134.41,134.33,134.34,22093.0,130.0079,130.0466,129.9692,129.9788,22093.0
2021-10-19 15:45:00,134.34,134.46,134.29,134.4,41243.0,129.9788,130.0949,129.9305,130.0369,41243.0
2021-10-19 15:50:00,134.37,134.57,134.21,134.42,74353.0,130.0079,130.2014,129.8531,130.0562,74353.0
2021-10-19 15:55:00,134.43,134.66,134.37,134.62,152187.0,130.0659,130.2885,130.0079,130.2498,152187.0
2021-10-20 09:30:00,133.97,135.2,133.95,134.78,215785.0,129.6209,130.8109,129.6015,130.4046,215785.0
2021-10-20 09:35:00,134.74,134.83,133.98,134.35,68951.0,130.3659,130.4529,129.6305,129.9885,68951.0
2021-10-20 09:40:00,134.35,134.54,134.11,134.15,31969.0,129.9885,130.1724,129.7563,129.795,31969.0
2021-10-20 09:45:00,134.17,134.2,133.45,133.99,113489.0,129.8144,129.8434,129.1177,129.6402,113489.0
2021-10-20 09:50:00,134.05,134.05,133.58,133.72,47802.0,129.6983,129.6983,129.2435,129.379,47802.0
2021-10-20 09:55:00,133.74,133.94,133.69,133.84,47871.0,129.3983,129.5918,129.3499,129.4951,47871.0
2021-10-20 10:00:00,133.83,133.93,133.35,133.73,54679.0,129.4854,129.5822,129.021,129.3886,54679.0
2021-10-20 10:05:00,133.79,133.95,133.56,133.58,56438.0,129.4467,129.6015,129.2242,129.2435,56438.0
2021-10-20 10:10:00,133.55,133.97,133.49,133.96,73732.0,129.2145,129.6209,129.1564,129.6112,73732.0
2021-10-20 10:15:00,133.99,134.11,133.75,134.11,42028.0,129.6402,129.7563,129.408,129.7563,42028.0
2021-10-20 10:20:00,134.09,134.27,133.99,134.04,69996.0,129.737,129.9111,129.6402,129.6886,69996.0
2021-10-20 10:25:00,134.03,134.2,133.99,134.18,61810.0,129.6789,129.8434,129.6402,129.824,61810.0
2021-10-20 10:30:00,134.19,134.7,134.12,134.7,83160.0,129.8337,130.3272,129.766,130.3272,83160.0
2021-10-20 10:35:00,134.71,134.73,134.47,134.48,59569.0,130.3368,130.3562,130.1046,130.1143,59569.0
2021-10-20 10:40:00,134.46,134.48,134.16,134.24,67301.0,130.0949,130.1143,129.8047,129.8821,67301.0
2021-10-20 10:45:00,134.22,134.33,134.13,134.24,25813.0,129.8627,129.9692,129.7757,129.8821,25813.0
2021-10-20 10:50:00,134.24,134.31,134.11,134.13,15103.0,129.8821,129.9498,129.7563,129.7757,15103.0
2021-10-20 10:55:00,134.12,134.23,134.02,134.05,27444.0,129.766,129.8724,129.6692,129.6983,27444.0
2021-10-20 11:00:00,134.08,134.17,133.62,133.7,86893.0,129.7273,129.8144,129.2822,129.3596,86893.0
2021-10-20 11:05:00,133.76,133.84,133.64,133.75,47335.0,129.4177,129.4951,129.3016,129.408,47335.0
2021-10-20 11:10:00,133.75,133.81,133.55,133.71,48671.0,129.408,129.4661,129.2145,129.3693,48671.0
2021-10-20 11:15:00,133.72,133.95,133.65,133.94,31409.0,129.379,129.6015,129.3112,129.5918,31409.0
2021-10-20 11:20:00,133.93,134.09,133.81,133.82,37403.0,129.5822,129.737,129.4661,129.4757,37403.0
2021-10-20 11:25:00,133.81,134.09,133.81,134.06,18694.0,129.4661,129.737,129.4661,129.7079,18694.0
2021-10-20 11:30:00,134.08,134.13,133.9,133.98,28749.0,129.7273,129.7757,129.5531,129.6305,28749.0
2021-10-20 11:35:00,134.02,134.16,134.0,134.09,28564.0,129.6692,129.8047,129.6499,129.737,28564.0
2021-10-20 11:40:00,134.08,134.25,134.03,134.09,22269.0,129.7273,129.8918,129.6789,129.737,22269.0
2021-10-20 11:45:00,134.09,134.12,134.04,134.06,16434.0,129.737,129.766,129.6886,129.7079,16434.0
2021-10-20 11:50:00,134.09,134.35,134.09,134.28,22955.0,129.737,129.9885,129.737,129.9208,22955.0
2021-10-20 11:55:00,134.26,134.41,134.21,134.41,19658.0,129.9014,130.0466,129.8531,130.0466,19658.0
2021-10-20 12:00:00,134.41,134.41,134.21,134.25,24472.0,130.0466,130.0466,129.8531,129.8918,24472.0
2021-10-20 12:05:00,134.24,134.27,134.14,134.2,21824.0,129.8821,129.9111,129.7853,129.8434,21824.0
2021-10-20 12:10:00,134.25,134.31,134.2,134.2,14338.0,129.8918,129.9498,129.8434,129.8434,14338.0
2021-10-20 12:15:00,134.21,134.22,134.1,134.19,21835.0,129.8531,129.8627,129.7466,129.8337,21835.0
2021-10-20 12:20:00,134.19,134.36,134.17,134.36,16307.0,129.8337,129.9982,129.8144,129.9982,16307.0
2021-10-20 12:25:00,134.37,134.38,134.15,134.15,29290.0,130.0079,130.0175,129.795,129.795,29290.0
2021-10-20 12:30:00,134.18,134.35,134.14,134.35,21233.0,129.824,129.9885,129.7853,129.9885,21233.0
2021-10-20 12:35:00,134.38,134.39,134.29,134.3,18713.0,130.0175,130.0272,129.9305,129.9401,18713.0
2021-10-20 12:40:00,134.32,134.36,134.19,134.31,13721.0,129.9595,129.9982,129.8337,129.9498,13721.0
2021-10-20 12:45:00,134.34,134.38,134.23,134.38,17643.0,129.9788,130.0175,129.8724,130.0175,17643.0
2021-10-20 12:50:00,134.4,134.44,134.33,134.44,39652.0,130.0369,130.0756,129.9692,130.0756,39652.0
2021-10-20 12:55:00,134.44,134.45,134.33,134.39,26499.0,130.0756,130.0853,129.9692,130.0272,26499.0
2021-10-20 13:00:00,134.4,134.42,134.22,134.25,33735.0,130.0369,130.0562,129.8627,129.8918,33735.0
2021-10-20 13:05:00,134.25,134.26,133.86,133.91,32375.0,129.8918,129.9014,129.5144,129.5628,32375.0
2021-10-20 13:10:00,133.9,134.12,133.9,134.01,20981.0,129.5531,129.766,129.5531,129.6596,20981.0
2021-10-20 13:15:00,134.03,134.06,133.78,133.83,18328.0,129.6789,129.7079,129.437,129.4854,18328.0
2021-10-20 13:20:00,133.81,133.92,133.61,133.88,56335.0,129.4661,129.5725,129.2725,129.5338,56335.0
2021-10-20 13:25:00,133.89,134.0,133.83,133.92,26911.0,129.5435,129.6499,129.4854,129.5725,26911.0
2021-10-20 13:30:00,133.94,134.03,133.89,133.95,19010.0,129.5918,129.6789,129.5435,129.6015,19010.0
2021-10-20 13:35:00,133.95,134.06,133.95,134.01,29091.0,129.6015,129.7079,129.6015,129.6596,29091.0
2021-10-20 13:40:00,134.0,134.06,133.88,133.94,16456.0,129.6499,129.7079,129.5338,129.5918,16456.0
2021-10-20 13:45:00,133.93,133.97,133.87,133.96,19652.0,129.5822,129.6209,129.5241,129.6112,19652.0
2021-10-20 13:50:00,133.95,134.02,133.89,133.99,17284.0,129.6015,129.6692,129.5435,129.6402,17284.0
2021-10-20 13:55:00,134.02,134.02,133.92,133.97,14091.0,129.6692,129.6692,129.5725,129.6209,14091.0
2021-10-20 14:00:00,133.95,134.19,133.92,134.16,26450.0,129.6015,129.8337,129.5725,129.8047,26450.0
2021-10-20 14:05:00,134.18,134.22,134.1,134.16,19769.0,129.824,129.8627,129.7466,129.8047,19769.0
2021-10-20 14:10:00,134.15,134.15,134.08,134.11,32711.0,129.795,129.795,129.7273,129.7563,32711.0
2021-10-20 14:15:00,134.1,134.18,134.1,134.11,25933.0,129.7466,129.824,129.7466,129.7563,25933.0
2021-10-20 14:20:00,134.09,134.21,133.98,134.04,28468.0,129.737,129.8531,129.6305,129.6886,28468.0
2021-10-20 14:25:00,134.05,134.09,134.0,134.08,14984.0,129.6983,129.737,129.6499,129.7273,14984.0
2021-10-20 14:30:00,134.06,134.11,133.99,134.07,19697.0,129.7079,129.7563,129.6402,129.7176,19697.0
2021-10-20 14:35:00,134.06,134.06,133.91,133.92,15813.0,129.7079,129.7079,129.5628,129.5725,15813.0
2021-10-20 14:40:00,133.94,133.99,133.88,133.91,17585.0,129.5918,129.6402,129.5338,129.5628,17585.0
2021-10-20 14:45:00,133.92,134.0,133.88,133.94,22215.0,129.5725,129.6499,129.5338,129.5918,22215.0
2021-10-20 14:50:00,133.95,134.07,133.93,134.04,30174.0,129.6015,129.7176,129.5822,129.6886,30174.0
2021-10-20 14:55:00,134.03,134.1,133.96,134.03,65690.0,129.6789,129.7466,129.6112,129.6789,65690.0
2021-10-20 15:00:00,134.03,134.09,133.95,133.96,37426.0,129.6789,129.737,129.6015,129.6112,37426.0
2021-10-20 15:05:00,133.97,134.12,133.97,134.09,28768.0,129.6209,129.766,129.6209,129.737,28768.0
2021-10-20 15:10:00,134.06,134.1,134.0,134.02,20799.0,129.7079,129.7466,129.6499,129.6692,20799.0
2021-10-20 15:15:00,134.01,134.05,133.92,133.99,21942.0,129.6596,129.6983,129.5725,129.6402,21942.0
2021-10-20 15:20:00,133.99,133.99,133.9,133.98,15763.0,129.6402,129.6402,129.5531,129.6305,15763.0
2021-10-20 15:25:00,133.97,134.02,133.93,133.94,15526.0,129.6209,129.6692,129.5822,129.5918,15526.0
2021-10-20 15:30:00,133.94,134.06,133.89,134.05,37487.0,129.5918,129.7079,129.5435,129.6983,37487.0
2021-10-20 15:35:00,134.06,134.1,133.93,133.93,32311.0,129.7079,129.7466,129.5822,129.5822,32311.0
2021-10-20 15:40:00,133.94,134.04,133.93,134.03,23170.0,129.5918,129.6886,129.5822,129.6789,23170.0
2021-10-20 15:45:00,134.03,134.09,133.88,133.88,45486.0,129.6789,129.737,129.5338,129.5338,45486.0
2021-10-20 15:50:00,133.88,134.0,133.68,133.74,99067.0,129.5338,129.6499,129.3403,129.3983,99067.0
2021-10-20 15:55:00,133.72,134.04,133.68,134.04,199287.0,129.379,129.6886,129.3403,129.6886,199287.0
2021-10-21 09:30:00,131.43,131.69,130.51,131.09,351864.0,127.1633,127.4149,126.2732,126.8344,351864.0
2021-10-21 09:35:00,131.09,132.29,131.07,131.53,137998.0,126.8344,127.9954,126.815,127.2601,137998.0
2021-10-21 09:40:00,131.51,131.84,131.18,131.82,130565.0,127.2407,127.56,126.9214,127.5407,130565.0
2021-10-21 09:45:00,131.84,132.25,131.57,131.6,64761.0,127.56,127.9567,127.2988,127.3278,64761.0
2021-10-21 09:50:00,131.64,132.3,131.64,132.3,73160.0,127.3665,128.0051,127.3665,128.0051,73160.0
2021-10-21 09:55:00,132.32,132.64,132.05,132.08,98188.0,128.0244,128.334,127.7632,127.7922,98188.0
2021-10-21 10:00:00,132.04,132.34,131.92,132.11,62327.0,127.7535,128.0438,127.6374,127.8212,62327.0
2021-10-21 10:05:00,132.13,132.43,131.9,132.27,71155.0,127.8406,128.1309,127.6181,127.976,71155.0
2021-10-21 10:10:00,132.23,132.68,132.2,132.68,36267.0,127.9373,128.3727,127.9083,128.3727,36267.0
2021-10-21 10:15:00,132.71,132.91,132.64,132.75,99596.0,128.4018,128.5953,128.334,128.4405,99596.0
2021-10-21 10:20:00,132.8,133.05,132.58,132.89,58504.0,128.4888,128.7307,128.276,128.5759,58504.0
2021-10-21 10:25:00,132.87,132.94,132.63,132.77,24718.0,128.5566,128.6243,128.3244,128.4598,24718.0
2021-10-21 10:30:00,132.77,132.81,132.56,132.63,24203.0,128.4598,128.4985,128.2566,128.3244,24203.0
2021-10-21 10:35:00,132.62,132.74,132.52,132.54,20219.0,128.3147,128.4308,128.2179,128.2373,20219.0
2021-10-21 10:40:00,132.55,132.75,132.54,132.68,35429.0,128.247,128.4405,128.2373,128.3727,35429.0
2021-10-21 10:45:00,132.73,132.75,132.57,132.69,32875.0,128.4211,128.4405,128.2663,128.3824,32875.0
2021-10-21 10:50:00,132.68,132.81,132.64,132.69,24095.0,128.3727,128.4985,128.334,128.3824,24095.0
2021-10-21 10:55:00,132.67,132.72,132.54,132.62,14461.0,128.3631,128.4114,128.2373,128.3147,14461.0
2021-10-21 11:00:00,132.63,132.77,132.5,132.51,37652.0,128.3244,128.4598,128.1986,128.2083,37652.0
2021-10-21 11:05:00,132.5,132.52,132.21,132.4,37259.0,128.1986,128.2179,127.918,128.1018,37259.0
2021-10-21 11:10:00,132.39,132.45,132.34,132.4,24777.0,128.0921,128.1502,128.0438,128.1018,24777.0
2021-10-21 11:15:00,132.39,132.45,132.16,132.17,25735.0,128.0921,128.1502,127.8696,127.8793,25735.0
2021-10-21 11:20:00,132.16,132.28,131.99,132.19,47175.0,127.8696,127.9857,127.7051,127.8986,47175.0
2021-10-21 11:25:00,132.16,132.24,132.05,132.07,27511.0,127.8696,127.947,127.7632,127.7825,27511.0
2021-10-21 11:30:00,132.08,132.17,131.81,131.84,26915.0,127.7922,127.8793,127.531,127.56,26915.0
2021-10-21 11:35:00,131.82,131.96,131.74,131.96,26939.0,127.5407,127.6761,127.4632,127.6761,26939.0
2021-10-21 11:40:00,131.95,132.07,131.91,132.04,26012.0,127.6664,127.7825,127.6277,127.7535,26012.0
2021-10-21 11:45:00,132.04,132.35,131.97,132.28,42372.0,127.7535,128.0534,127.6858,127.9857,42372.0
2021-10-21 11:50:00,132.28,132.32,132.15,132.16,32537.0,127.9857,128.0244,127.8599,127.8696,32537.0
2021-10-21 11:55:00,132.14,132.37,132.13,132.34,18531.0,127.8503,128.0728,127.8406,128.0438,18531.0
2021-10-21 12:00:00,132.32,132.51,132.31,132.5,36217.0,128.0244,128.2083,128.0147,128.1986,36217.0
2021-10-21 12:05:00,132.5,132.57,132.37,132.42,27768.0,128.1986,128.2663,128.0728,128.1212,27768.0
2021-10-21 12:10:00,132.4,132.46,132.34,132.34,28673.0,128.1018,128.1599,128.0438,128.0438,28673.0
2021-10-21 12:15:00,132.36,132.46,132.34,132.43,21596.0,128.0631,128.1599,128.0438,128.1309,21596.0
2021-10-21 12:20:00,132.42,132.45,132.28,132.37,65099.0,128.1212,128.1502,127.9857,128.0728,65099.0
2021-10-21 12:25:00,132.4,132.46,132.32,132.36,43932.0,128.1018,128.1599,128.0244,128.0631,43932.0
2021-10-21 12:30:00,132.36,132.37,132.21,132.25,20039.0,128.0631,128.0728,127.918,127.9567,20039.0
2021-10-21 12:35:00,132.25,132.26,132.08,132.18,33240.0,127.9567,127.9664,127.7922,127.889,33240.0
2021-10-21 12:40:00,132.19,132.28,132.1,132.22,24194.0,127.8986,127.9857,127.8116,127.9277,24194.0
2021-10-21 12:45:00,132.23,132.25,132.03,132.04,21395.0,127.9373,127.9567,127.7438,127.7535,21395.0
2021-10-21 12:50:00,132.04,132.15,132.02,132.08,25618.0,127.7535,127.8599,127.7342,127.7922,25618.0
2021-10-21 12:55:00,132.11,132.19,132.1,132.16,16548.0,127.8212,127.8986,127.8116,127.8696,16548.0
2021-10-21 13:00:00,132.16,132.26,132.14,132.22,28594.0,127.8696,127.9664,127.8503,127.9277,28594.0
2021-10-21 13:05:00,132.22,132.27,132.17,132.26,22996.0,127.9277,127.976,127.8793,127.9664,22996.0
2021-10-21 13:10:00,132.26,132.28,132.11,132.24,46073.0,127.9664,127.9857,127.8212,127.947,46073.0
2021-10-21 13:15:00,132.21,132.28,132.16,132.27,17840.0,127.918,127.9857,127.8696,127.976,17840.0
2021-10-21 13:20:00,132.28,132.45,132.27,132.41,21050.0,127.9857,128.1502,127.976,128.1115,21050.0
2021-10-21 13:25:00,132.42,132.49,132.32,132.43,20079.0,128.1212,128.1889,128.0244,128.1309,20079.0
2021-10-21 13:30:00,132.45,132.51,132.45,132.48,23618.0,128.1502,128.2083,128.1502,128.1792,23618.0
2021-10-21 13:35:00,132.5,132.55,132.48,132.5,23012.0,128.1986,128.247,128.1792,128.1986,23012.0
2021-10-21 13:40:00,132.5,132.56,132.45,132.56,25152.0,128.1986,128.2566,128.1502,128.2566,25152.0
2021-10-21 13:45:00,132.57,132.6,132.46,132.47,26295.0,128.2663,128.2953,128.1599,128.1696,26295.0
2021-10-21 13:50:00,132.48,132.48,132.22,132.24,42032.0,128.1792,128.1792,127.9277,127.947,42032.0
2021-10-21 13:55:00,132.23,132.34,132.23,132.25,36602.0,127.9373,128.0438,127.9373,127.9567,36602.0
2021-10-21 14:00:00,132.25,132.41,132.23,132.4,21794.0,127.9567,128.1115,127.9373,128.1018,21794.0
2021-10-21 14:05:00,132.4,132.43,132.29,132.3,28769.0,128.1018,128.1309,127.9954,128.0051,28769.0
2021-10-21 14:10:00,132.3,132.37,132.24,132.31,27601.0,128.0051,128.0728,127.947,128.0147,27601.0
2021-10-21 14:15:00,132.31,132.47,132.31,132.46,29157.0,128.0147,128.1696,128.0147,128.1599,29157.0
2021-10-21 14:20:00,132.46,132.54,132.38,132.44,29314.0,128.1599,128.2373,128.0825,128.1405,29314.0
2021-10-21 14:25:00,132.43,132.54,132.42,132.51,27079.0,128.1309,128.2373,128.1212,128.2083,27079.0
2021-10-21 14:30:00,132.5,132.56,132.5,132.54,16081.0,128.1986,128.2566,128.1986,128.2373,16081.0
2021-10-21 14:35:00,132.56,132.59,132.44,132.53,18986.0,128.2566,128.2857,128.1405,128.2276,18986.0
2021-10-21 14:40:00,132.53,132.55,132.43,132.49,22994.0,128.2276,128.247,128.1309,128.1889,22994.0
2021-10-21 14:45:00,132.49,132.62,132.46,132.59,32026.0,128.1889,128.3147,128.1599,128.2857,32026.0
2021-10-21 14:50:00,132.59,132.65,132.53,132.63,20180.0,128.2857,128.3437,128.2276,128.3244,20180.0
2021-10-21 14:55:00,132.63,132.63,132.57,132.61,24503.0,128.3244,128.3244,128.2663,128.305,24503.0
2021-10-21 15:00:00,132.62,132.84,132.61,132.79,40084.0,128.3147,128.5275,128.305,128.4792,40084.0
2021-10-21 15:05:00,132.79,132.89,132.76,132.79,66464.0,128.4792,128.5759,128.4501,128.4792,66464.0
2021-10-21 15:10:00,132.8,132.84,132.75,132.81,23677.0,128.4888,128.5275,128.4405,128.4985,23677.0
2021-10-21 15:15:00,132.82,133.05,132.81,132.94,43536.0,128.5082,128.7307,128.4985,128.6243,43536.0
2021-10-21 15:20:00,132.94,133.06,132.9,132.93,49136.0,128.6243,128.7404,128.5856,128.6146,49136.0
2021-10-21 15:25:00,132.97,132.98,132.74,132.86,22043.0,128.6533,128.663,128.4308,128.5469,22043.0
2021-10-21 15:30:00,132.86,132.91,132.75,132.82,64698.0,128.5469,128.5953,128.4405,128.5082,64698.0
2021-10-21 15:35:00,132.81,132.91,132.75,132.77,38067.0,128.4985,128.5953,128.4405,128.4598,38067.0
2021-10-21 15:40:00,132.77,132.94,132.77,132.94,64251.0,128.4598,128.6243,128.4598,128.6243,64251.0
2021-10-21 15:45:00,132.93,132.99,132.75,132.97,128265.0,128.6146,128.6727,128.4405,128.6533,128265.0
2021-10-21 15:50:00,132.97,133.11,132.82,133.08,95722.0,128.6533,128.7888,128.5082,128.7597,95722.0
2021-10-21 15:55:00,133.1,133.51,133.03,133.35,185695.0,128.7791,129.1758,128.7114,129.021,185695.0
2021-10-22 09:30:00,135.21,138.45,135.21,138.3,616823.0,130.8206,133.9554,130.8206,133.8103,616823.0
2021-10-22 09:35:00,138.27,141.28,138.25,140.62,698858.0,133.7813,136.6935,133.7619,136.055,698858.0
2021-10-22 09:40:00,140.64,141.56,139.31,139.61,379143.0,136.0743,136.9645,134.7875,135.0778,379143.0
2021-10-22 09:45:00,139.63,140.38,139.21,140.12,239795.0,135.0971,135.8228,134.6907,135.5712,239795.0
2021-10-22 09:50:00,140.1,140.31,139.42,140.17,154330.0,135.5519,135.755,134.8939,135.6196,154330.0
2021-10-22 09:55:00,140.14,140.31,139.79,140.05,102048.0,135.5906,135.755,135.2519,135.5035,102048.0
2021-10-22 10:00:00,140.11,140.69,140.04,140.65,151683.0,135.5615,136.1227,135.4938,136.084,151683.0
2021-10-22 10:05:00,140.7,140.94,140.53,140.59,159825.0,136.1324,136.3646,135.9679,136.0259,159825.0
2021-10-22 10:10:00,140.59,140.67,140.09,140.09,65593.0,136.0259,136.1034,135.5422,135.5422,65593.0
2021-10-22 10:15:00,140.16,140.21,139.73,139.83,92314.0,135.6099,135.6583,135.1939,135.2906,92314.0
2021-10-22 10:20:00,139.8,139.92,139.46,139.91,86120.0,135.2616,135.3777,134.9326,135.368,86120.0
2021-10-22 10:25:00,139.89,139.93,139.71,139.74,116372.0,135.3487,135.3874,135.1745,135.2035,116372.0
2021-10-22 10:30:00,139.72,139.74,139.25,139.55,85085.0,135.1842,135.2035,134.7294,135.0197,85085.0
2021-10-22 10:35:00,139.5,139.65,139.05,139.13,58020.0,134.9713,135.1165,134.5359,134.6133,58020.0
2021-10-22 10:40:00,139.16,139.31,138.77,139.11,151879.0,134.6424,134.7875,134.265,134.594,151879.0
2021-10-22 10:45:00,139.09,139.13,138.77,138.87,64399.0,134.5746,134.6133,134.265,134.3618,64399.0
2021-10-22 10:50:00,138.88,138.97,138.7,138.76,70065.0,134.3715,134.4585,134.1973,134.2554,70065.0
2021-10-22 10:55:00,138.74,138.84,138.34,138.49,142297.0,134.236,134.3328,133.849,133.9941,142297.0
2021-10-22 11:00:00,138.47,138.53,138.32,138.4,116130.0,133.9748,134.0328,133.8296,133.907,116130.0
2021-10-22 11:05:00,138.4,138.78,138.38,138.78,45655.0,133.907,134.2747,133.8877,134.2747,45655.0
2021-10-22 11:10:00,138.8,138.8,138.34,138.34,52443.0,134.2941,134.2941,133.849,133.849,52443.0
2021-10-22 11:15:00,138.33,138.37,137.45,137.52,97565.0,133.8393,133.878,132.9879,133.0556,97565.0
2021-10-22 11:20:00,137.57,137.63,136.67,136.71,72072.0,133.104,133.162,132.2332,132.2719,72072.0
2021-10-22 11:25:00,136.74,137.1,136.46,137.08,86529.0,132.3009,132.6492,132.03,132.6299,86529.0
2021-10-22 11:30:00,137.08,137.25,136.96,137.05,78382.0,132.6299,132.7944,132.5138,132.6009,78382.0
2021-10-22 11:35:00,137.06,137.06,136.69,136.79,161195.0,132.6105,132.6105,132.2526,132.3493,161195.0
2021-10-22 11:40:00,136.79,137.17,136.77,136.99,94205.0,132.3493,132.717,132.33,132.5428,94205.0
2021-10-22 11:45:00,136.96,136.98,136.48,136.64,94934.0,132.5138,132.5331,132.0494,132.2042,94934.0
2021-10-22 11:50:00,136.64,137.05,136.57,137.05,111818.0,132.2042,132.6009,132.1365,132.6009,111818.0
2021-10-22 11:55:00,137.03,137.51,136.88,137.39,148629.0,132.5815,133.0459,132.4364,132.9298,148629.0
2021-10-22 12:00:00,137.39,137.55,137.05,137.35,125832.0,132.9298,133.0846,132.6009,132.8911,125832.0
2021-10-22 12:05:00,137.36,137.65,137.29,137.5,60158.0,132.9008,133.1814,132.8331,133.0363,60158.0
2021-10-22 12:10:00,137.51,137.73,137.42,137.61,43039.0,133.0459,133.2588,132.9589,133.1427,43039.0
2021-10-22 12:15:00,137.57,137.57,137.26,137.33,29936.0,133.104,133.104,132.8041,132.8718,29936.0
2021-10-22 12:20:00,137.31,137.31,136.76,136.77,54775.0,132.8524,132.8524,132.3203,132.33,54775.0
2021-10-22 12:25:00,136.78,136.89,136.67,136.8,55001.0,132.3396,132.4461,132.2332,132.359,55001.0
2021-10-22 12:30:00,136.82,137.04,136.7,136.72,29309.0,132.3783,132.5912,132.2622,132.2816,29309.0
2021-10-22 12:35:00,136.72,136.81,136.48,136.7,63549.0,132.2816,132.3687,132.0494,132.2622,63549.0
2021-10-22 12:40:00,136.69,137.02,136.59,136.89,28181.0,132.2526,132.5718,132.1558,132.4461,28181.0
2021-10-22 12:45:00,136.84,137.15,136.8,137.11,31019.0,132.3977,132.6976,132.359,132.6589,31019.0
2021-10-22 12:50:00,137.11,137.11,136.67,136.71,77048.0,132.6589,132.6589,132.2332,132.2719,77048.0
2021-10-22 12:55:00,136.72,136.83,136.51,136.51,33739.0,132.2816,132.388,132.0784,132.0784,33739.0
2021-10-22 13:00:00,136.54,136.62,136.34,136.39,32299.0,132.1074,132.1848,131.9139,131.9623,32299.0
2021-10-22 13:05:00,136.39,136.49,136.27,136.34,30213.0,131.9623,132.059,131.8462,131.9139,30213.0
2021-10-22 13:10:00,136.35,136.35,136.16,136.22,19356.0,131.9236,131.9236,131.7398,131.7978,19356.0
2021-10-22 13:15:00,136.21,136.41,136.17,136.3,40880.0,131.7881,131.9816,131.7494,131.8752,40880.0
2021-10-22 13:20:00,136.28,136.38,136.06,136.18,19679.0,131.8559,131.9526,131.643,131.7591,19679.0
2021-10-22 13:25:00,136.13,136.29,136.03,136.05,21748.0,131.7107,131.8655,131.614,131.6333,21748.0
2021-10-22 13:30:00,136.06,136.16,135.9,136.16,31312.0,131.643,131.7398,131.4882,131.7398,31312.0
2021-10-22 13:35:00,136.13,136.19,136.01,136.05,22970.0,131.7107,131.7688,131.5946,131.6333,22970.0
2021-10-22 13:40:00,136.05,136.17,135.82,135.85,25737.0,131.6333,131.7494,131.4108,131.4398,25737.0
2021-10-22 13:45:00,135.86,135.88,134.74,134.77,182560.0,131.4495,131.4689,130.3659,130.3949,182560.0
2021-10-22 13:50:00,134.78,135.7,134.51,135.48,109602.0,130.4046,131.2947,130.1433,131.0818,109602.0
2021-10-22 13:55:00,135.49,135.57,135.14,135.16,40973.0,131.0915,131.1689,130.7529,130.7722,40973.0
2021-10-22 14:00:00,135.17,135.62,135.16,135.62,71888.0,130.7819,131.2173,130.7722,131.2173,71888.0
2021-10-22 14:05:00,135.61,135.88,135.58,135.85,32873.0,131.2076,131.4689,131.1786,131.4398,32873.0
2021-10-22 14:10:00,135.84,135.93,135.75,135.83,39467.0,131.4301,131.5172,131.3431,131.4205,39467.0
2021-10-22 14:15:00,135.84,135.94,135.74,135.89,35617.0,131.4301,131.5269,131.3334,131.4785,35617.0
2021-10-22 14:20:00,135.89,136.94,135.86,135.96,266669.0,131.4785,132.4944,131.4495,131.5463,266669.0
2021-10-22 14:25:00,135.96,136.27,135.96,136.22,33583.0,131.5463,131.8462,131.5463,131.7978,33583.0
2021-10-22 14:30:00,136.25,136.47,136.23,136.45,29926.0,131.8268,132.0397,131.8075,132.0203,29926.0
2021-10-22 14:35:00,136.47,136.5,136.33,136.37,25004.0,132.0397,132.0687,131.9042,131.9429,25004.0
2021-10-22 14:40:00,136.39,136.42,136.3,136.37,18003.0,131.9623,131.9913,131.8752,131.9429,18003.0
2021-10-22 14:45:00,136.36,136.58,136.35,136.55,34815.0,131.9333,132.1461,131.9236,132.1171,34815.0
2021-10-22 14:50:00,136.54,136.6,136.43,136.46,28633.0,132.1074,132.1655,132.001,132.03,28633.0
2021-10-22 14:55:00,136.47,136.49,136.37,136.39,16831.0,132.0397,132.059,131.9429,131.9623,16831.0
2021-10-22 15:00:00,136.4,136.5,136.28,136.34,30550.0,131.972,132.0687,131.8559,131.9139,30550.0
2021-10-22 15:05:00,136.37,136.62,136.36,136.52,32425.0,131.9429,132.1848,131.9333,132.0881,32425.0
2021-10-22 15:10:00,136.52,136.55,136.31,136.53,56532.0,132.0881,132.1171,131.8849,132.0977,56532.0
2021-10-22 15:15:00,136.53,136.63,136.24,136.33,34974.0,132.0977,132.1945,131.8172,131.9042,34974.0
2021-10-22 15:20:00,136.33,136.41,136.14,136.15,21593.0,131.9042,131.9816,131.7204,131.7301,21593.0
2021-10-22 15:25:00,136.16,136.17,135.96,135.96,37041.0,131.7398,131.7494,131.5463,131.5463,37041.0
2021-10-22 15:30:00,135.99,136.31,135.92,136.25,58446.0,131.5753,131.8849,131.5076,131.8268,58446.0
2021-10-22 15:35:00,136.28,136.33,136.09,136.26,61045.0,131.8559,131.9042,131.672,131.8365,61045.0
2021-10-22 15:40:00,136.24,136.24,136.03,136.06,36836.0,131.8172,131.8172,131.614,131.643,36836.0
2021-10-22 15:45:00,136.05,136.1,135.93,136.05,55259.0,131.6333,131.6817,131.5172,131.6333,55259.0
2021-10-22 15:50:00,136.06,136.23,135.74,135.88,124290.0,131.643,131.8075,131.3334,131.4689,124290.0
2021-10-22 15:55:00,135.87,136.08,135.77,135.94,274322.0,131.4592,131.6624,131.3624,131.5269,274322.0
2021-10-25 09:30:00,136.25,137.8,136.0,137.77,227586.0,131.8268,133.3265,131.585,133.2975,227586.0
2021-10-25 09:35:00,137.84,137.92,136.94,137.61,120826.0,133.3652,133.4426,132.4944,133.1427,120826.0
2021-10-25 09:40:00,137.59,137.66,136.35,136.93,80125.0,133.1233,133.1911,131.9236,132.4848,80125.0
2021-10-25 09:45:00,136.92,137.27,136.49,136.59,78684.0,132.4751,132.8137,132.059,132.1558,78684.0
2021-10-25 09:50:00,136.57,136.71,136.37,136.52,53348.0,132.1365,132.2719,131.9429,132.0881,53348.0
2021-10-25 09:55:00,136.48,136.81,136.46,136.64,30909.0,132.0494,132.3687,132.03,132.2042,30909.0
2021-10-25 10:00:00,136.62,136.82,136.12,136.27,43979.0,132.1848,132.3783,131.7011,131.8462,43979.0
2021-10-25 10:05:00,136.21,136.23,135.78,135.8,33035.0,131.7881,131.8075,131.3721,131.3914,33035.0
2021-10-25 10:10:00,135.81,135.88,135.3,135.68,53586.0,131.4011,131.4689,130.9077,131.2753,53586.0
2021-10-25 10:15:00,135.75,135.96,135.6,135.73,74455.0,131.3431,131.5463,131.1979,131.3237,74455.0
2021-10-25 10:20:00,135.74,136.07,135.61,135.9,60539.0,131.3334,131.6527,131.2076,131.4882,60539.0
2021-10-25 10:25:00,135.92,135.99,135.68,135.89,66929.0,131.5076,131.5753,131.2753,131.4785,66929.0
2021-10-25 10:30:00,135.88,136.21,135.85,136.19,46276.0,131.4689,131.7881,131.4398,131.7688,46276.0
2021-10-25 10:35:00,136.18,136.21,135.63,135.87,22255.0,131.7591,131.7881,131.227,131.4592,22255.0
2021-10-25 10:40:00,135.85,135.97,135.71,135.84,19333.0,131.4398,131.5559,131.3044,131.4301,19333.0
2021-10-25 10:45:00,135.82,135.85,135.59,135.83,29052.0,131.4108,131.4398,131.1883,131.4205,29052.0
2021-10-25 10:50:00,135.83,135.85,135.62,135.64,14785.0,131.4205,131.4398,131.2173,131.2366,14785.0
2021-10-25 10:55:00,135.66,135.8,135.47,135.49,27898.0,131.256,131.3914,131.0722,131.0915,27898.0
2021-10-25 11:00:00,135.47,135.54,135.35,135.45,38139.0,131.0722,131.1399,130.9561,131.0528,38139.0
2021-10-25 11:05:00,135.46,135.66,135.44,135.6,19814.0,131.0625,131.256,131.0431,131.1979,19814.0
2021-10-25 11:10:00,135.62,135.99,135.59,135.95,54402.0,131.2173,131.5753,131.1883,131.5366,54402.0
2021-10-25 11:15:00,135.92,136.06,135.88,135.9,28205.0,131.5076,131.643,131.4689,131.4882,28205.0
2021-10-25 11:20:00,135.88,136.21,135.8,136.2,26090.0,131.4689,131.7881,131.3914,131.7785,26090.0
2021-10-25 11:25:00,136.25,136.47,136.2,136.47,32908.0,131.8268,132.0397,131.7785,132.0397,32908.0
2021-10-25 11:30:00,136.46,136.46,136.18,136.35,19316.0,132.03,132.03,131.7591,131.9236,19316.0
2021-10-25 11:35:00,136.34,136.41,136.23,136.25,27650.0,131.9139,131.9816,131.8075,131.8268,27650.0
2021-10-25 11:40:00,136.28,136.41,136.21,136.24,25005.0,131.8559,131.9816,131.7881,131.8172,25005.0
2021-10-25 11:45:00,136.25,136.37,136.22,136.25,18631.0,131.8268,131.9429,131.7978,131.8268,18631.0
2021-10-25 11:50:00,136.28,136.39,136.24,136.25,21314.0,131.8559,131.9623,131.8172,131.8268,21314.0
2021-10-25 11:55:00,136.24,136.37,136.24,136.28,9595.0,131.8172,131.9429,131.8172,131.8559,9595.0
2021-10-25 12:00:00,136.31,136.65,136.28,136.64,18347.0,131.8849,132.2139,131.8559,132.2042,18347.0
2021-10-25 12:05:00,136.66,136.81,136.65,136.65,40246.0,132.2235,132.3687,132.2139,132.2139,40246.0
2021-10-25 12:10:00,136.68,136.68,136.41,136.5,25008.0,132.2429,132.2429,131.9816,132.0687,25008.0
2021-10-25 12:15:00,136.47,136.48,136.18,136.18,20290.0,132.0397,132.0494,131.7591,131.7591,20290.0
2021-10-25 12:20:00,136.21,136.35,136.11,136.33,17391.0,131.7881,131.9236,131.6914,131.9042,17391.0
2021-10-25 12:25:00,136.34,136.49,136.3,136.49,16542.0,131.9139,132.059,131.8752,132.059,16542.0
2021-10-25 12:30:00,136.49,136.53,136.4,136.41,7691.0,132.059,132.0977,131.972,131.9816,7691.0
2021-10-25 12:35:00,136.4,136.53,136.38,136.53,20024.0,131.972,132.0977,131.9526,132.0977,20024.0
2021-10-25 12:40:00,136.55,136.65,136.5,136.63,18062.0,132.1171,132.2139,132.0687,132.1945,18062.0
2021-10-25 12:45:00,136.61,136.64,136.55,136.55,16347.0,132.1752,132.2042,132.1171,132.1171,16347.0
2021-10-25 12:50:00,136.54,136.56,136.45,136.49,8669.0,132.1074,132.1268,132.0203,132.059,8669.0
2021-10-25 12:55:00,136.51,136.58,136.5,136.5,7014.0,132.0784,132.1461,132.0687,132.0687,7014.0
2021-10-25 13:00:00,136.49,136.65,136.49,136.63,11640.0,132.059,132.2139,132.059,132.1945,11640.0
2021-10-25 13:05:00,136.6,136.71,136.58,136.69,12538.0,132.1655,132.2719,132.1461,132.2526,12538.0
2021-10-25 13:10:00,136.7,136.86,136.68,136.83,14767.0,132.2622,132.417,132.2429,132.388,14767.0
2021-10-25 13:15:00,136.84,136.96,136.81,136.95,15446.0,132.3977,132.5138,132.3687,132.5041,15446.0
2021-10-25 13:20:00,136.97,137.01,136.89,136.98,14949.0,132.5235,132.5622,132.4461,132.5331,14949.0
2021-10-25 13:25:00,136.97,137.17,136.97,137.16,14243.0,132.5235,132.717,132.5235,132.7073,14243.0
2021-10-25 13:30:00,137.15,137.19,137.04,137.12,20490.0,132.6976,132.7363,132.5912,132.6686,20490.0
2021-10-25 13:35:00,137.12,137.16,137.02,137.05,15543.0,132.6686,132.7073,132.5718,132.6009,15543.0
2021-10-25 13:40:00,137.03,137.03,136.85,136.89,9579.0,132.5815,132.5815,132.4074,132.4461,9579.0
2021-10-25 13:45:00,136.88,136.92,136.79,136.83,14529.0,132.4364,132.4751,132.3493,132.388,14529.0
2021-10-25 13:50:00,136.83,136.85,136.67,136.7,12211.0,132.388,132.4074,132.2332,132.2622,12211.0
2021-10-25 13:55:00,136.7,136.84,136.68,136.7,15128.0,132.2622,132.3977,132.2429,132.2622,15128.0
2021-10-25 14:00:00,136.68,136.77,136.65,136.71,6638.0,132.2429,132.33,132.2139,132.2719,6638.0
2021-10-25 14:05:00,136.73,136.76,136.63,136.65,14190.0,132.2913,132.3203,132.1945,132.2139,14190.0
2021-10-25 14:10:00,136.66,136.71,136.55,136.55,14234.0,132.2235,132.2719,132.1171,132.1171,14234.0
2021-10-25 14:15:00,136.55,136.66,136.52,136.52,18896.0,132.1171,132.2235,132.0881,132.0881,18896.0
2021-10-25 14:20:00,136.53,136.54,136.44,136.45,20405.0,132.0977,132.1074,132.0107,132.0203,20405.0
2021-10-25 14:25:00,136.46,136.63,136.45,136.58,38391.0,132.03,132.1945,132.0203,132.1461,38391.0
2021-10-25 14:30:00,136.61,136.7,136.6,136.65,17350.0,132.1752,132.2622,132.1655,132.2139,17350.0
2021-10-25 14:35:00,136.66,136.67,136.5,136.51,20873.0,132.2235,132.2332,132.0687,132.0784,20873.0
2021-10-25 14:40:00,136.51,136.53,136.4,136.44,24953.0,132.0784,132.0977,131.972,132.0107,24953.0
2021-10-25 14:45:00,136.39,136.46,136.31,136.45,19857.0,131.9623,132.03,131.8849,132.0203,19857.0
2021-10-25 14:50:00,136.45,136.59,136.43,136.56,17093.0,132.0203,132.1558,132.001,132.1268,17093.0
2021-10-25 14:55:00,136.55,136.62,136.37,136.39,18896.0,132.1171,132.1848,131.9429,131.9623,18896.0
2021-10-25 15:00:00,136.38,136.43,136.33,136.42,18262.0,131.9526,132.001,131.9042,131.9913,18262.0
2021-10-25 15:05:00,136.42,136.49,136.41,136.45,19665.0,131.9913,132.059,131.9816,132.0203,19665.0
2021-10-25 15:10:00,136.45,136.48,136.38,136.41,18126.0,132.0203,132.0494,131.9526,131.9816,18126.0
2021-10-25 15:15:00,136.42,136.42,136.27,136.3,20605.0,131.9913,131.9913,131.8462,131.8752,20605.0
2021-10-25 15:20:00,136.28,136.31,136.11,136.11,13835.0,131.8559,131.8849,131.6914,131.6914,13835.0
2021-10-25 15:25:00,136.11,136.15,136.0,136.14,28615.0,131.6914,131.7301,131.585,131.7204,28615.0
2021-10-25 15:30:00,136.15,136.2,136.06,136.09,30721.0,131.7301,131.7785,131.643,131.672,30721.0
2021-10-25 15:35:00,136.08,136.14,136.0,136.03,24134.0,131.6624,131.7204,131.585,131.614,24134.0
2021-10-25 15:40:00,136.03,136.12,135.97,136.07,28342.0,131.614,131.7011,131.5559,131.6527,28342.0
2021-10-25 15:45:00,136.06,136.11,135.89,135.91,28246.0,131.643,131.6914,131.4785,131.4979,28246.0
2021-10-25 15:50:00,135.87,135.91,135.46,135.6,66400.0,131.4592,131.4979,131.0625,131.1979,66400.0
2021-10-25 15:55:00,135.6,135.81,135.39,135.75,168074.0,131.1979,131.4011,130.9948,131.3431,168074.0
2021-10-26 09:30:00,137.38,137.4,136.2,136.3,233045.0,132.9202,132.9395,131.7785,131.8752,233045.0
2021-10-26 09:35:00,136.37,136.41,135.74,135.95,61383.0,131.9429,131.9816,131.3334,131.5366,61383.0
2021-10-26 09:40:00,135.93,136.36,135.82,135.96,69515.0,131.5172,131.9333,131.4108,131.5463,69515.0
2021-10-26 09:45:00,135.9,136.0,135.04,135.25,105379.0,131.4882,131.585,130.6561,130.8593,105379.0
2021-10-26 09:50:00,135.27,135.49,134.82,135.05,153515.0,130.8787,131.0915,130.4433,130.6658,153515.0
2021-10-26 09:55:00,135.02,135.15,134.53,134.62,103398.0,130.6368,130.7625,130.1627,130.2498,103398.0
2021-10-26 10:00:00,134.58,135.28,134.52,135.08,124178.0,130.2111,130.8883,130.153,130.6948,124178.0
2021-10-26 10:05:00,135.09,135.28,134.92,134.95,73428.0,130.7045,130.8883,130.54,130.569,73428.0
2021-10-26 10:10:00,134.9,135.26,134.81,135.25,45272.0,130.5207,130.869,130.4336,130.8593,45272.0
2021-10-26 10:15:00,135.22,135.27,134.86,134.9,51496.0,130.8303,130.8787,130.482,130.5207,51496.0
2021-10-26 10:20:00,134.9,135.06,134.89,134.96,34731.0,130.5207,130.6755,130.511,130.5787,34731.0
2021-10-26 10:25:00,134.96,135.08,134.51,134.87,38055.0,130.5787,130.6948,130.1433,130.4916,38055.0
2021-10-26 10:30:00,134.89,134.89,134.59,134.72,39358.0,130.511,130.511,130.2207,130.3465,39358.0
2021-10-26 10:35:00,134.74,134.79,134.53,134.59,87038.0,130.3659,130.4142,130.1627,130.2207,87038.0
2021-10-26 10:40:00,134.59,134.6,134.3,134.41,63594.0,130.2207,130.2304,129.9401,130.0466,63594.0
2021-10-26 10:45:00,134.41,134.5,134.35,134.42,34753.0,130.0466,130.1337,129.9885,130.0562,34753.0
2021-10-26 10:50:00,134.45,134.74,134.41,134.43,72109.0,130.0853,130.3659,130.0466,130.0659,72109.0
2021-10-26 10:55:00,134.44,134.47,133.52,133.91,150588.0,130.0756,130.1046,129.1855,129.5628,150588.0
2021-10-26 11:00:00,133.99,134.08,133.87,133.9,58958.0,129.6402,129.7273,129.5241,129.5531,58958.0
2021-10-26 11:05:00,133.91,134.15,133.86,133.98,52801.0,129.5628,129.795,129.5144,129.6305,52801.0
2021-10-26 11:10:00,134.0,134.09,133.9,133.92,59321.0,129.6499,129.737,129.5531,129.5725,59321.0
2021-10-26 11:15:00,133.93,134.07,133.79,133.85,56116.0,129.5822,129.7176,129.4467,129.5048,56116.0
2021-10-26 11:20:00,133.85,133.92,133.56,133.87,56420.0,129.5048,129.5725,129.2242,129.5241,56420.0
2021-10-26 11:25:00,133.86,134.11,133.82,133.98,33916.0,129.5144,129.7563,129.4757,129.6305,33916.0
2021-10-26 11:30:00,133.98,133.99,133.6,133.67,90695.0,129.6305,129.6402,129.2629,129.3306,90695.0
2021-10-26 11:35:00,133.68,134.09,133.55,133.9,123422.0,129.3403,129.737,129.2145,129.5531,123422.0
2021-10-26 11:40:00,133.88,133.9,133.72,133.81,101658.0,129.5338,129.5531,129.379,129.4661,101658.0
2021-10-26 11:45:00,133.81,133.86,133.59,133.59,36358.0,129.4661,129.5144,129.2532,129.2532,36358.0
2021-10-26 11:50:00,133.58,133.59,133.13,133.13,75923.0,129.2435,129.2532,128.8081,128.8081,75923.0
2021-10-26 11:55:00,133.13,133.34,132.92,133.02,47626.0,128.8081,129.0113,128.6049,128.7017,47626.0
2021-10-26 12:00:00,133.04,133.04,132.29,132.3,90391.0,128.721,128.721,127.9954,128.0051,90391.0
2021-10-26 12:05:00,132.3,132.44,132.1,132.38,71875.0,128.0051,128.1405,127.8116,128.0825,71875.0
2021-10-26 12:10:00,132.39,132.71,132.36,132.7,36323.0,128.0921,128.4018,128.0631,128.3921,36323.0
2021-10-26 12:15:00,132.68,132.77,132.57,132.75,40791.0,128.3727,128.4598,128.2663,128.4405,40791.0
2021-10-26 12:20:00,132.79,132.86,132.65,132.72,47922.0,128.4792,128.5469,128.3437,128.4114,47922.0
2021-10-26 12:25:00,132.77,132.78,132.4,132.42,45652.0,128.4598,128.4695,128.1018,128.1212,45652.0
2021-10-26 12:30:00,132.42,132.67,132.3,132.62,68221.0,128.1212,128.3631,128.0051,128.3147,68221.0
2021-10-26 12:35:00,132.63,132.67,132.34,132.39,29082.0,128.3244,128.3631,128.0438,128.0921,29082.0
2021-10-26 12:40:00,132.38,132.4,132.12,132.22,39902.0,128.0825,128.1018,127.8309,127.9277,39902.0
2021-10-26 12:45:00,132.18,132.19,131.71,131.78,86924.0,127.889,127.8986,127.4342,127.502,86924.0
2021-10-26 12:50:00,131.8,131.96,131.68,131.81,32313.0,127.5213,127.6761,127.4052,127.531,32313.0
2021-10-26 12:55:00,131.82,132.17,131.82,132.11,26103.0,127.5407,127.8793,127.5407,127.8212,26103.0
2021-10-26 13:00:00,132.08,132.22,131.94,132.18,47829.0,127.7922,127.9277,127.6568,127.889,47829.0
2021-10-26 13:05:00,132.2,132.58,132.12,132.42,54935.0,127.9083,128.276,127.8309,128.1212,54935.0
2021-10-26 13:10:00,132.43,132.48,132.24,132.48,42447.0,128.1309,128.1792,127.947,128.1792,42447.0
2021-10-26 13:15:00,132.52,132.63,132.43,132.56,38662.0,128.2179,128.3244,128.1309,128.2566,38662.0
2021-10-26 13:20:00,132.56,132.61,132.37,132.53,30808.0,128.2566,128.305,128.0728,128.2276,30808.0
2021-10-26 13:25:00,132.49,132.71,132.39,132.58,38400.0,128.1889,128.4018,128.0921,128.276,38400.0
2021-10-26 13:30:00,132.56,132.91,132.54,132.77,109531.0,128.2566,128.5953,128.2373,128.4598,109531.0
2021-10-26 13:35:00,132.79,133.38,132.72,133.25,109314.0,128.4792,129.05,128.4114,128.9242,109314.0
2021-10-26 13:40:00,133.26,133.29,132.45,132.76,87370.0,128.9339,128.9629,128.1502,128.4501,87370.0
2021-10-26 13:45:00,132.76,133.0,132.74,132.74,26066.0,128.4501,128.6823,128.4308,128.4308,26066.0
2021-10-26 13:50:00,132.75,132.9,132.71,132.87,20638.0,128.4405,128.5856,128.4018,128.5566,20638.0
2021-10-26 13:55:00,132.89,132.97,132.61,132.89,26274.0,128.5759,128.6533,128.305,128.5759,26274.0
2021-10-26 14:00:00,132.92,133.12,132.92,133.11,42698.0,128.6049,128.7985,128.6049,128.7888,42698.0
2021-10-26 14:05:00,133.12,133.15,132.95,132.98,14762.0,128.7985,128.8275,128.634,128.663,14762.0
2021-10-26 14:10:00,132.98,133.0,132.82,132.96,43362.0,128.663,128.6823,128.5082,128.6436,43362.0
2021-10-26 14:15:00,132.97,133.11,132.87,133.05,65183.0,128.6533,128.7888,128.5566,128.7307,65183.0
2021-10-26 14:20:00,133.05,133.06,132.92,132.97,33477.0,128.7307,128.7404,128.6049,128.6533,33477.0
2021-10-26 14:25:00,132.97,133.05,132.87,132.93,22003.0,128.6533,128.7307,128.5566,128.6146,22003.0
2021-10-26 14:30:00,133.0,133.14,132.98,133.03,41466.0,128.6823,128.8178,128.663,128.7114,41466.0
2021-10-26 14:35:00,133.03,133.09,132.96,132.97,38546.0,128.7114,128.7694,128.6436,128.6533,38546.0
2021-10-26 14:40:00,132.95,133.04,132.87,132.98,32789.0,128.634,128.721,128.5566,128.663,32789.0
2021-10-26 14:45:00,133.0,133.07,132.96,133.03,25426.0,128.6823,128.7501,128.6436,128.7114,25426.0
2021-10-26 14:50:00,133.03,133.09,132.92,132.92,36738.0,128.7114,128.7694,128.6049,128.6049,36738.0
2021-10-26 14:55:00,132.94,133.14,132.93,133.03,96506.0,128.6243,128.8178,128.6146,128.7114,96506.0
2021-10-26 15:00:00,133.03,133.16,132.88,133.05,113693.0,128.7114,128.8372,128.5662,128.7307,113693.0
2021-10-26 15:05:00,133.04,133.12,132.95,132.99,69866.0,128.721,128.7985,128.634,128.6727,69866.0
2021-10-26 15:10:00,132.97,133.0,132.73,132.87,28519.0,128.6533,128.6823,128.4211,128.5566,28519.0
2021-10-26 15:15:00,132.89,133.02,132.8,132.89,34593.0,128.5759,128.7017,128.4888,128.5759,34593.0
2021-10-26 15:20:00,132.88,132.96,132.7,132.71,30299.0,128.5662,128.6436,128.3921,128.4018,30299.0
2021-10-26 15:25:00,132.75,132.87,132.62,132.63,47235.0,128.4405,128.5566,128.3147,128.3244,47235.0
2021-10-26 15:30:00,132.63,132.75,132.58,132.67,76517.0,128.3244,128.4405,128.276,128.3631,76517.0
2021-10-26 15:35:00,132.67,132.74,132.58,132.64,59392.0,128.3631,128.4308,128.276,128.334,59392.0
2021-10-26 15:40:00,132.65,132.66,132.37,132.39,118850.0,128.3437,128.3534,128.0728,128.0921,118850.0
2021-10-26 15:45:00,132.39,132.43,132.13,132.22,132408.0,128.0921,128.1309,127.8406,127.9277,132408.0
2021-10-26 15:50:00,132.21,132.22,131.95,132.07,198160.0,127.918,127.9277,127.6664,127.7825,198160.0
2021-10-26 15:55:00,132.07,132.19,131.92,131.97,283037.0,127.7825,127.8986,127.6374,127.6858,283037.0
2021-10-27 09:30:00,133.28,133.28,132.24,132.5,256970.0,128.9533,128.9533,127.947,128.1986,256970.0
2021-10-27 09:35:00,132.59,132.74,132.26,132.56,180383.0,128.2857,128.4308,127.9664,128.2566,180383.0
2021-10-27 09:40:00,132.59,133.61,132.46,133.49,126658.0,128.2857,129.2725,128.1599,129.1564,126658.0
2021-10-27 09:45:00,133.43,134.28,133.38,133.86,121917.0,129.0984,129.9208,129.05,129.5144,121917.0
2021-10-27 09:50:00,133.86,134.06,133.21,133.28,121676.0,129.5144,129.7079,128.8855,128.9533,121676.0
2021-10-27 09:55:00,133.28,133.28,132.6,132.81,109465.0,128.9533,128.9533,128.2953,128.4985,109465.0
2021-10-27 10:00:00,132.81,133.0,132.25,132.47,316556.0,128.4985,128.6823,127.9567,128.1696,316556.0
2021-10-27 10:05:00,132.47,132.8,132.33,132.61,112739.0,128.1696,128.4888,128.0341,128.305,112739.0
2021-10-27 10:10:00,132.64,132.78,132.45,132.59,57833.0,128.334,128.4695,128.1502,128.2857,57833.0
2021-10-27 10:15:00,132.55,132.7,132.34,132.44,58370.0,128.247,128.3921,128.0438,128.1405,58370.0
2021-10-27 10:20:00,132.45,132.92,132.41,132.73,94669.0,128.1502,128.6049,128.1115,128.4211,94669.0
2021-10-27 10:25:00,132.73,132.82,132.61,132.7,62328.0,128.4211,128.5082,128.305,128.3921,62328.0
2021-10-27 10:30:00,132.72,132.76,132.44,132.52,75877.0,128.4114,128.4501,128.1405,128.2179,75877.0
2021-10-27 10:35:00,132.5,132.53,131.96,132.0,82722.0,128.1986,128.2276,127.6761,127.7148,82722.0
2021-10-27 10:40:00,131.99,132.07,131.6,131.9,87302.0,127.7051,127.7825,127.3278,127.6181,87302.0
2021-10-27 10:45:00,131.9,131.93,131.49,131.53,60046.0,127.6181,127.6471,127.2214,127.2601,60046.0
2021-10-27 10:50:00,131.53,131.87,131.41,131.87,49213.0,127.2601,127.589,127.144,127.589,49213.0
2021-10-27 10:55:00,131.87,132.18,131.84,131.91,60672.0,127.589,127.889,127.56,127.6277,60672.0
2021-10-27 11:00:00,131.9,132.21,131.9,132.15,48501.0,127.6181,127.918,127.6181,127.8599,48501.0
2021-10-27 11:05:00,132.16,132.45,132.14,132.38,96697.0,127.8696,128.1502,127.8503,128.0825,96697.0
2021-10-27 11:10:00,132.39,132.48,132.1,132.17,44132.0,128.0921,128.1792,127.8116,127.8793,44132.0
2021-10-27 11:15:00,132.16,132.36,132.01,132.28,51718.0,127.8696,128.0631,127.7245,127.9857,51718.0
2021-10-27 11:20:00,132.3,132.35,132.17,132.25,49103.0,128.0051,128.0534,127.8793,127.9567,49103.0
2021-10-27 11:25:00,132.25,132.74,132.18,132.66,65041.0,127.9567,128.4308,127.889,128.3534,65041.0
2021-10-27 11:30:00,132.69,132.79,132.61,132.69,67996.0,128.3824,128.4792,128.305,128.3824,67996.0
2021-10-27 11:35:00,132.66,132.8,132.52,132.76,41365.0,128.3534,128.4888,128.2179,128.4501,41365.0
2021-10-27 11:40:00,132.72,132.91,132.55,132.78,36835.0,128.4114,128.5953,128.247,128.4695,36835.0
2021-10-27 11:45:00,132.79,132.83,132.65,132.7,32863.0,128.4792,128.5179,128.3437,128.3921,32863.0
2021-10-27 11:50:00,132.7,132.73,132.52,132.73,48367.0,128.3921,128.4211,128.2179,128.4211,48367.0
2021-10-27 11:55:00,132.7,132.87,132.57,132.87,49982.0,128.3921,128.5566,128.2663,128.5566,49982.0
2021-10-27 12:00:00,132.86,133.14,132.8,133.0,38900.0,128.5469,128.8178,128.4888,128.6823,38900.0
2021-10-27 12:05:00,132.98,133.2,132.97,133.2,27312.0,128.663,128.8759,128.6533,128.8759,27312.0
2021-10-27 12:10:00,133.19,133.19,132.9,133.0,25831.0,128.8662,128.8662,128.5856,128.6823,25831.0
2021-10-27 12:15:00,133.0,133.05,132.75,132.82,35604.0,128.6823,128.7307,128.4405,128.5082,35604.0
2021-10-27 12:20:00,132.8,132.96,132.78,132.81,13667.0,128.4888,128.6436,128.4695,128.4985,13667.0
2021-10-27 12:25:00,132.82,133.1,132.8,133.1,25895.0,128.5082,128.7791,128.4888,128.7791,25895.0
2021-10-27 12:30:00,133.09,133.18,133.01,133.11,30260.0,128.7694,128.8565,128.692,128.7888,30260.0
2021-10-27 12:35:00,133.09,133.18,133.06,133.11,19012.0,128.7694,128.8565,128.7404,128.7888,19012.0
2021-10-27 12:40:00,133.11,133.27,133.11,133.21,24978.0,128.7888,128.9436,128.7888,128.8855,24978.0
2021-10-27 12:45:00,133.2,133.27,133.15,133.22,24821.0,128.8759,128.9436,128.8275,128.8952,24821.0
2021-10-27 12:50:00,133.23,133.24,133.06,133.11,21922.0,128.9049,128.9146,128.7404,128.7888,21922.0
2021-10-27 12:55:00,133.11,133.25,133.07,133.25,23962.0,128.7888,128.9242,128.7501,128.9242,23962.0
2021-10-27 13:00:00,133.23,133.38,133.2,133.26,18023.0,128.9049,129.05,128.8759,128.9339,18023.0
2021-10-27 13:05:00,133.21,133.32,133.2,133.25,12588.0,128.8855,128.992,128.8759,128.9242,12588.0
2021-10-27 13:10:00,133.28,133.31,133.04,133.07,24823.0,128.9533,128.9823,128.721,128.7501,24823.0
2021-10-27 13:15:00,133.06,133.07,132.96,132.99,21181.0,128.7404,128.7501,128.6436,128.6727,21181.0
2021-10-27 13:20:00,133.0,133.08,132.96,133.03,20535.0,128.6823,128.7597,128.6436,128.7114,20535.0
2021-10-27 13:25:00,133.04,133.33,133.01,133.33,21689.0,128.721,129.0016,128.692,129.0016,21689.0
2021-10-27 13:30:00,133.35,133.65,133.34,133.62,33156.0,129.021,129.3112,129.0113,129.2822,33156.0
2021-10-27 13:35:00,133.62,133.71,133.61,133.68,23801.0,129.2822,129.3693,129.2725,129.3403,23801.0
2021-10-27 13:40:00,133.67,133.72,133.4,133.5,54968.0,129.3306,129.379,129.0694,129.1661,54968.0
2021-10-27 13:45:00,133.51,133.54,133.41,133.42,41376.0,129.1758,129.2048,129.079,129.0887,41376.0
2021-10-27 13:50:00,133.44,133.69,133.35,133.66,25614.0,129.1081,129.3499,129.021,129.3209,25614.0
2021-10-27 13:55:00,133.69,133.81,133.65,133.79,30233.0,129.3499,129.4661,129.3112,129.4467,30233.0
2021-10-27 14:00:00,133.79,133.95,133.7,133.94,34638.0,129.4467,129.6015,129.3596,129.5918,34638.0
2021-10-27 14:05:00,133.94,134.01,133.82,133.97,41449.0,129.5918,129.6596,129.4757,129.6209,41449.0
2021-10-27 14:10:00,133.99,134.06,133.88,134.03,27837.0,129.6402,129.7079,129.5338,129.6789,27837.0
2021-10-27 14:15:00,134.03,134.14,133.98,134.0,32482.0,129.6789,129.7853,129.6305,129.6499,32482.0
2021-10-27 14:20:00,133.98,133.99,133.87,133.97,20871.0,129.6305,129.6402,129.5241,129.6209,20871.0
2021-10-27 14:25:00,133.98,133.98,133.8,133.82,15788.0,129.6305,129.6305,129.4564,129.4757,15788.0
2021-10-27 14:30:00,133.83,133.84,133.7,133.81,31640.0,129.4854,129.4951,129.3596,129.4661,31640.0
2021-10-27 14:35:00,133.8,133.88,133.7,133.88,28723.0,129.4564,129.5338,129.3596,129.5338,28723.0
2021-10-27 14:40:00,133.89,133.89,133.76,133.81,29838.0,129.5435,129.5435,129.4177,129.4661,29838.0
2021-10-27 14:45:00,133.81,133.86,133.77,133.83,39732.0,129.4661,129.5144,129.4273,129.4854,39732.0
2021-10-27 14:50:00,133.83,133.91,133.8,133.91,25107.0,129.4854,129.5628,129.4564,129.5628,25107.0
2021-10-27 14:55:00,133.89,133.89,133.72,133.76,28924.0,129.5435,129.5435,129.379,129.4177,28924.0
2021-10-27 15:00:00,133.74,133.78,133.64,133.66,23655.0,129.3983,129.437,129.3016,129.3209,23655.0
2021-10-27 15:05:00,133.68,133.78,133.32,133.32,39542.0,129.3403,129.437,128.992,128.992,39542.0
2021-10-27 15:10:00,133.33,133.34,132.8,132.81,55049.0,129.0016,129.0113,128.4888,128.4985,55049.0
2021-10-27 15:15:00,132.79,132.96,132.72,132.77,31506.0,128.4792,128.6436,128.4114,128.4598,31506.0
2021-10-27 15:20:00,132.72,133.11,132.7,133.09,48101.0,128.4114,128.7888,128.3921,128.7694,48101.0
2021-10-27 15:25:00,133.11,133.23,133.04,133.19,45859.0,128.7888,128.9049,128.721,128.8662,45859.0
2021-10-27 15:30:00,133.16,133.16,132.9,133.07,28439.0,128.8372,128.8372,128.5856,128.7501,28439.0
2021-10-27 15:35:00,133.06,133.12,132.95,133.04,38022.0,128.7404,128.7985,128.634,128.721,38022.0
2021-10-27 15:40:00,133.05,133.05,132.83,132.92,54596.0,128.7307,128.7307,128.5179,128.6049,54596.0
2021-10-27 15:45:00,132.91,132.99,132.68,132.69,85976.0,128.5953,128.6727,128.3727,128.3824,85976.0
2021-10-27 15:50:00,132.68,132.72,132.01,132.13,194960.0,128.3727,128.4114,127.7245,127.8406,194960.0
2021-10-27 15:55:00,132.16,132.54,132.1,132.13,244087.0,127.8696,128.2373,127.8116,127.8406,244087.0
2021-10-28 09:30:00,134.56,137.5,134.52,137.07,497983.0,130.1917,133.0363,130.153,132.6202,497983.0
2021-10-28 09:35:00,137.14,137.14,134.84,135.6,262243.0,132.6879,132.6879,130.4626,131.1979,262243.0
2021-10-28 09:40:00,135.66,137.26,135.59,136.96,148568.0,131.256,132.8041,131.1883,132.5138,148568.0
2021-10-28 09:45:00,136.99,137.85,136.9,137.16,182902.0,132.5428,133.3749,132.4557,132.7073,182902.0
2021-10-28 09:50:00,137.14,137.2,136.09,136.27,105868.0,132.6879,132.746,131.672,131.8462,105868.0
2021-10-28 09:55:00,136.28,136.49,135.94,136.06,91386.0,131.8559,132.059,131.5269,131.643,91386.0
2021-10-28 10:00:00,136.13,136.45,135.71,136.45,96770.0,131.7107,132.0203,131.3044,132.0203,96770.0
2021-10-28 10:05:00,136.46,136.52,135.99,136.36,49610.0,132.03,132.0881,131.5753,131.9333,49610.0
2021-10-28 10:10:00,136.3,136.64,135.94,136.01,79321.0,131.8752,132.2042,131.5269,131.5946,79321.0
2021-10-28 10:15:00,136.02,136.07,135.4,135.44,73514.0,131.6043,131.6527,131.0044,131.0431,73514.0
2021-10-28 10:20:00,135.46,135.82,135.38,135.55,70647.0,131.0625,131.4108,130.9851,131.1496,70647.0
2021-10-28 10:25:00,135.52,135.78,135.21,135.48,55087.0,131.1205,131.3721,130.8206,131.0818,55087.0
2021-10-28 10:30:00,135.46,135.79,135.45,135.5,32914.0,131.0625,131.3818,131.0528,131.1012,32914.0
2021-10-28 10:35:00,135.48,135.86,135.47,135.78,31756.0,131.0818,131.4495,131.0722,131.3721,31756.0
2021-10-28 10:40:00,135.81,135.87,135.53,135.62,27637.0,131.4011,131.4592,131.1302,131.2173,27637.0
2021-10-28 10:45:00,135.61,135.69,135.36,135.51,29095.0,131.2076,131.285,130.9657,131.1109,29095.0
2021-10-28 10:50:00,135.52,135.62,135.35,135.6,56131.0,131.1205,131.2173,130.9561,131.1979,56131.0
2021-10-28 10:55:00,135.61,135.64,135.43,135.43,31901.0,131.2076,131.2366,131.0335,131.0335,31901.0
2021-10-28 11:00:00,135.41,135.65,135.34,135.59,34562.0,131.0141,131.2463,130.9464,131.1883,34562.0
2021-10-28 11:05:00,135.59,135.69,135.49,135.52,31794.0,131.1883,131.285,131.0915,131.1205,31794.0
2021-10-28 11:10:00,135.54,136.0,135.48,135.86,46614.0,131.1399,131.585,131.0818,131.4495,46614.0
2021-10-28 11:15:00,135.83,135.94,135.65,135.84,16891.0,131.4205,131.5269,131.2463,131.4301,16891.0
2021-10-28 11:20:00,135.86,135.98,135.67,135.97,23160.0,131.4495,131.5656,131.2657,131.5559,23160.0
2021-10-28 11:25:00,135.98,136.22,135.92,136.15,55190.0,131.5656,131.7978,131.5076,131.7301,55190.0
2021-10-28 11:30:00,136.17,136.23,135.79,135.81,87514.0,131.7494,131.8075,131.3818,131.4011,87514.0
2021-10-28 11:35:00,135.87,135.99,135.63,135.74,27009.0,131.4592,131.5753,131.227,131.3334,27009.0
2021-10-28 11:40:00,135.74,135.91,135.58,135.77,30990.0,131.3334,131.4979,131.1786,131.3624,30990.0
2021-10-28 11:45:00,135.75,135.91,135.49,135.49,20557.0,131.3431,131.4979,131.0915,131.0915,20557.0
2021-10-28 11:50:00,135.54,135.65,135.33,135.64,44908.0,131.1399,131.2463,130.9367,131.2366,44908.0
2021-10-28 11:55:00,135.64,135.67,135.4,135.51,27887.0,131.2366,131.2657,131.0044,131.1109,27887.0
2021-10-28 12:00:00,135.56,135.76,135.5,135.72,63242.0,131.1592,131.3527,131.1012,131.314,63242.0
2021-10-28 12:05:00,135.72,135.75,135.57,135.72,25201.0,131.314,131.3431,131.1689,131.314,25201.0
2021-10-28 12:10:00,135.75,135.83,135.63,135.7,24331.0,131.3431,131.4205,131.227,131.2947,24331.0
2021-10-28 12:15:00,135.72,135.79,135.59,135.77,20318.0,131.314,131.3818,131.1883,131.3624,20318.0
2021-10-28 12:20:00,135.79,135.84,135.72,135.75,15644.0,131.3818,131.4301,131.314,131.3431,15644.0
2021-10-28 12:25:00,135.76,135.77,135.58,135.64,17176.0,131.3527,131.3624,131.1786,131.2366,17176.0
2021-10-28 12:30:00,135.65,135.71,135.57,135.66,35607.0,131.2463,131.3044,131.1689,131.256,35607.0
2021-10-28 12:35:00,135.64,135.66,135.38,135.43,22168.0,131.2366,131.256,130.9851,131.0335,22168.0
2021-10-28 12:40:00,135.44,135.53,135.37,135.47,21111.0,131.0431,131.1302,130.9754,131.0722,21111.0
2021-10-28 12:45:00,135.46,135.47,135.26,135.35,21897.0,131.0625,131.0722,130.869,130.9561,21897.0
2021-10-28 12:50:00,135.36,135.39,135.11,135.13,27218.0,130.9657,130.9948,130.7238,130.7432,27218.0
2021-10-28 12:55:00,135.1,135.15,134.66,134.71,52262.0,130.7142,130.7625,130.2885,130.3368,52262.0
2021-10-28 13:00:00,134.75,134.86,134.66,134.78,31122.0,130.3755,130.482,130.2885,130.4046,31122.0
2021-10-28 13:05:00,134.79,134.82,134.57,134.59,32332.0,130.4142,130.4433,130.2014,130.2207,32332.0
2021-10-28 13:10:00,134.59,134.77,134.56,134.77,19865.0,130.2207,130.3949,130.1917,130.3949,19865.0
2021-10-28 13:15:00,134.76,134.89,134.76,134.8,21515.0,130.3852,130.511,130.3852,130.4239,21515.0
2021-10-28 13:20:00,134.81,134.9,134.74,134.8,19511.0,130.4336,130.5207,130.3659,130.4239,19511.0
2021-10-28 13:25:00,134.81,134.88,134.77,134.87,13882.0,130.4336,130.5013,130.3949,130.4916,13882.0
2021-10-28 13:30:00,134.88,135.12,134.87,135.1,33977.0,130.5013,130.7335,130.4916,130.7142,33977.0
2021-10-28 13:35:00,135.13,135.22,135.11,135.16,21099.0,130.7432,130.8303,130.7238,130.7722,21099.0
2021-10-28 13:40:00,135.13,135.24,135.05,135.21,17351.0,130.7432,130.8496,130.6658,130.8206,17351.0
2021-10-28 13:45:00,135.21,135.28,135.12,135.14,20219.0,130.8206,130.8883,130.7335,130.7529,20219.0
2021-10-28 13:50:00,135.14,135.2,135.11,135.17,15873.0,130.7529,130.8109,130.7238,130.7819,15873.0
2021-10-28 13:55:00,135.16,135.22,135.05,135.06,15583.0,130.7722,130.8303,130.6658,130.6755,15583.0
2021-10-28 14:00:00,135.09,135.15,135.0,135.03,21304.0,130.7045,130.7625,130.6174,130.6464,21304.0
2021-10-28 14:05:00,135.04,135.06,134.91,135.06,29054.0,130.6561,130.6755,130.5303,130.6755,29054.0
2021-10-28 14:10:00,135.03,135.03,134.95,135.02,25277.0,130.6464,130.6464,130.569,130.6368,25277.0
2021-10-28 14:15:00,135.03,135.1,134.95,135.09,39781.0,130.6464,130.7142,130.569,130.7045,39781.0
2021-10-28 14:20:00,135.09,135.47,135.07,135.39,33730.0,130.7045,131.0722,130.6851,130.9948,33730.0
2021-10-28 14:25:00,135.37,135.44,135.23,135.26,30401.0,130.9754,131.0431,130.84,130.869,30401.0
2021-10-28 14:30:00,135.27,135.4,135.26,135.31,22451.0,130.8787,131.0044,130.869,130.9174,22451.0
2021-10-28 14:35:00,135.31,135.53,135.25,135.47,44062.0,130.9174,131.1302,130.8593,131.0722,44062.0
2021-10-28 14:40:00,135.45,135.67,135.41,135.6,24058.0,131.0528,131.2657,131.0141,131.1979,24058.0
2021-10-28 14:45:00,135.6,135.65,135.54,135.58,26681.0,131.1979,131.2463,131.1399,131.1786,26681.0
2021-10-28 14:50:00,135.57,135.64,135.51,135.6,19297.0,131.1689,131.2366,131.1109,131.1979,19297.0
2021-10-28 14:55:00,135.59,135.71,135.57,135.59,19998.0,131.1883,131.3044,131.1689,131.1883,19998.0
2021-10-28 15:00:00,135.61,135.61,135.2,135.24,32956.0,131.2076,131.2076,130.8109,130.8496,32956.0
2021-10-28 15:05:00,135.26,135.38,135.21,135.37,19826.0,130.869,130.9851,130.8206,130.9754,19826.0
2021-10-28 15:10:00,135.36,135.51,135.32,135.45,29136.0,130.9657,131.1109,130.927,131.0528,29136.0
2021-10-28 15:15:00,135.45,135.61,135.4,135.6,24257.0,131.0528,131.2076,131.0044,131.1979,24257.0
2021-10-28 15:20:00,135.61,135.71,135.5,135.6,36207.0,131.2076,131.3044,131.1012,131.1979,36207.0
2021-10-28 15:25:00,135.6,135.8,135.56,135.8,34258.0,131.1979,131.3914,131.1592,131.3914,34258.0
2021-10-28 15:30:00,135.79,136.02,135.68,135.8,72864.0,131.3818,131.6043,131.2753,131.3914,72864.0
2021-10-28 15:35:00,135.77,135.88,135.74,135.79,34231.0,131.3624,131.4689,131.3334,131.3818,34231.0
2021-10-28 15:40:00,135.77,135.92,135.62,135.64,51874.0,131.3624,131.5076,131.2173,131.2366,51874.0
2021-10-28 15:45:00,135.63,135.91,135.58,135.79,48432.0,131.227,131.4979,131.1786,131.3818,48432.0
2021-10-28 15:50:00,135.8,135.97,135.57,135.81,104762.0,131.3914,131.5559,131.1689,131.4011,104762.0
2021-10-28 15:55:00,135.8,136.11,135.8,136.02,189603.0,131.3914,131.6914,131.3914,131.6043,189603.0
2021-10-29 09:30:00,134.79,135.65,134.55,135.25,235702.0,130.4142,131.2463,130.182,130.8593,235702.0
2021-10-29 09:35:00,135.25,136.44,135.06,136.25,208163.0,130.8593,132.0107,130.6755,131.8268,208163.0
2021-10-29 09:40:00,136.35,136.47,135.41,135.57,79896.0,131.9236,132.0397,131.0141,131.1689,79896.0
2021-10-29 09:45:00,135.55,135.85,135.24,135.57,93038.0,131.1496,131.4398,130.8496,131.1689,93038.0
2021-10-29 09:50:00,135.56,135.71,134.98,135.46,127505.0,131.1592,131.3044,130.5981,131.0625,127505.0
2021-10-29 09:55:00,135.51,135.56,135.1,135.3,29309.0,131.1109,131.1592,130.7142,130.9077,29309.0
2021-10-29 10:00:00,135.23,135.48,134.86,135.03,80653.0,130.84,131.0818,130.482,130.6464,80653.0
2021-10-29 10:05:00,135.12,135.55,135.1,135.52,75920.0,130.7335,131.1496,130.7142,131.1205,75920.0
2021-10-29 10:10:00,135.47,135.47,134.93,134.97,69719.0,131.0722,131.0722,130.5497,130.5884,69719.0
2021-10-29 10:15:00,134.95,135.35,134.63,135.3,64839.0,130.569,130.9561,130.2594,130.9077,64839.0
2021-10-29 10:20:00,135.3,135.38,135.09,135.11,38644.0,130.9077,130.9851,130.7045,130.7238,38644.0
2021-10-29 10:25:00,135.15,135.28,135.0,135.11,28650.0,130.7625,130.8883,130.6174,130.7238,28650.0
2021-10-29 10:30:00,135.01,135.35,134.97,135.22,29910.0,130.6271,130.9561,130.5884,130.8303,29910.0
2021-10-29 10:35:00,135.22,135.29,134.93,135.06,65683.0,130.8303,130.898,130.5497,130.6755,65683.0
2021-10-29 10:40:00,135.09,135.6,135.07,135.59,39663.0,130.7045,131.1979,130.6851,131.1883,39663.0
2021-10-29 10:45:00,135.64,136.0,135.54,136.0,36564.0,131.2366,131.585,131.1399,131.585,36564.0
2021-10-29 10:50:00,136.0,136.12,135.93,135.95,24261.0,131.585,131.7011,131.5172,131.5366,24261.0
2021-10-29 10:55:00,135.95,136.08,135.84,135.98,38467.0,131.5366,131.6624,131.4301,131.5656,38467.0
2021-10-29 11:00:00,136.0,136.17,135.85,135.86,26601.0,131.585,131.7494,131.4398,131.4495,26601.0
2021-10-29 11:05:00,135.89,136.26,135.74,136.25,26840.0,131.4785,131.8365,131.3334,131.8268,26840.0
2021-10-29 11:10:00,136.27,136.38,136.21,136.23,15915.0,131.8462,131.9526,131.7881,131.8075,15915.0
2021-10-29 11:15:00,136.23,136.38,135.96,136.28,22009.0,131.8075,131.9526,131.5463,131.8559,22009.0
2021-10-29 11:20:00,136.28,136.52,136.23,136.5,28474.0,131.8559,132.0881,131.8075,132.0687,28474.0
2021-10-29 11:25:00,136.49,136.51,136.08,136.08,40845.0,132.059,132.0784,131.6624,131.6624,40845.0
2021-10-29 11:30:00,136.0,136.29,136.0,136.2,13875.0,131.585,131.8655,131.585,131.7785,13875.0
2021-10-29 11:35:00,136.21,136.21,136.02,136.09,16971.0,131.7881,131.7881,131.6043,131.672,16971.0
2021-10-29 11:40:00,136.13,136.14,135.83,135.85,33429.0,131.7107,131.7204,131.4205,131.4398,33429.0
2021-10-29 11:45:00,135.81,135.81,135.65,135.7,22230.0,131.4011,131.4011,131.2463,131.2947,22230.0
2021-10-29 11:50:00,135.74,135.96,135.74,135.89,22129.0,131.3334,131.5463,131.3334,131.4785,22129.0
2021-10-29 11:55:00,135.87,136.01,135.87,135.9,18821.0,131.4592,131.5946,131.4592,131.4882,18821.0
2021-10-29 12:00:00,135.9,135.91,135.71,135.74,16907.0,131.4882,131.4979,131.3044,131.3334,16907.0
2021-10-29 12:05:00,135.76,135.86,135.73,135.81,16981.0,131.3527,131.4495,131.3237,131.4011,16981.0
2021-10-29 12:10:00,135.8,135.86,135.73,135.84,19017.0,131.3914,131.4495,131.3237,131.4301,19017.0
2021-10-29 12:15:00,135.84,135.96,135.81,135.95,18654.0,131.4301,131.5463,131.4011,131.5366,18654.0
2021-10-29 12:20:00,135.98,136.33,135.98,136.33,35955.0,131.5656,131.9042,131.5656,131.9042,35955.0
2021-10-29 12:25:00,136.33,136.58,136.31,136.55,30575.0,131.9042,132.1461,131.8849,132.1171,30575.0
2021-10-29 12:30:00,136.54,137.19,136.54,137.18,92114.0,132.1074,132.7363,132.1074,132.7266,92114.0
2021-10-29 12:35:00,137.2,137.26,136.71,136.72,87290.0,132.746,132.8041,132.2719,132.2816,87290.0
2021-10-29 12:40:00,136.71,136.88,136.67,136.88,31650.0,132.2719,132.4364,132.2332,132.4364,31650.0
2021-10-29 12:45:00,136.88,137.1,136.86,137.07,41973.0,132.4364,132.6492,132.417,132.6202,41973.0
2021-10-29 12:50:00,137.06,137.16,136.95,137.0,34577.0,132.6105,132.7073,132.5041,132.5525,34577.0
2021-10-29 12:55:00,137.01,137.08,136.81,136.84,24320.0,132.5622,132.6299,132.3687,132.3977,24320.0
2021-10-29 13:00:00,136.83,136.89,136.78,136.79,20974.0,132.388,132.4461,132.3396,132.3493,20974.0
2021-10-29 13:05:00,136.79,136.81,136.61,136.67,32579.0,132.3493,132.3687,132.1752,132.2332,32579.0
2021-10-29 13:10:00,136.67,136.77,136.64,136.64,13651.0,132.2332,132.33,132.2042,132.2042,13651.0
2021-10-29 13:15:00,136.62,136.73,136.52,136.68,22089.0,132.1848,132.2913,132.0881,132.2429,22089.0
2021-10-29 13:20:00,136.69,136.8,136.67,136.68,11515.0,132.2526,132.359,132.2332,132.2429,11515.0
2021-10-29 13:25:00,136.62,136.91,136.59,136.8,47546.0,132.1848,132.4654,132.1558,132.359,47546.0
2021-10-29 13:30:00,136.8,136.83,136.73,136.8,16724.0,132.359,132.388,132.2913,132.359,16724.0
2021-10-29 13:35:00,136.81,136.86,136.67,136.7,21975.0,132.3687,132.417,132.2332,132.2622,21975.0
2021-10-29 13:40:00,136.69,136.75,136.61,136.68,16363.0,132.2526,132.3106,132.1752,132.2429,16363.0
2021-10-29 13:45:00,136.69,136.69,136.44,136.47,59721.0,132.2526,132.2526,132.0107,132.0397,59721.0
2021-10-29 13:50:00,136.48,136.52,136.34,136.34,20496.0,132.0494,132.0881,131.9139,131.9139,20496.0
2021-10-29 13:55:00,136.32,136.48,136.32,136.45,21625.0,131.8946,132.0494,131.8946,132.0203,21625.0
2021-10-29 14:00:00,136.48,136.57,136.45,136.52,31424.0,132.0494,132.1365,132.0203,132.0881,31424.0
2021-10-29 14:05:00,136.51,136.83,136.5,136.6,47229.0,132.0784,132.388,132.0687,132.1655,47229.0
2021-10-29 14:10:00,136.57,136.59,136.52,136.53,14955.0,132.1365,132.1558,132.0881,132.0977,14955.0
2021-10-29 14:15:00,136.52,136.59,136.41,136.42,20024.0,132.0881,132.1558,131.9816,131.9913,20024.0
2021-10-29 14:20:00,136.43,136.48,136.2,136.23,22878.0,132.001,132.0494,131.7785,131.8075,22878.0
2021-10-29 14:25:00,136.2,136.23,136.11,136.16,15891.0,131.7785,131.8075,131.6914,131.7398,15891.0
2021-10-29 14:30:00,136.17,136.18,135.98,136.06,20985.0,131.7494,131.7591,131.5656,131.643,20985.0
2021-10-29 14:35:00,136.08,136.2,136.08,136.2,16666.0,131.6624,131.7785,131.6624,131.7785,16666.0
2021-10-29 14:40:00,136.2,136.31,136.19,136.29,20234.0,131.7785,131.8849,131.7688,131.8655,20234.0
2021-10-29 14:45:00,136.3,136.39,136.28,136.36,24681.0,131.8752,131.9623,131.8559,131.9333,24681.0
2021-10-29 14:50:00,136.36,136.41,136.34,136.39,21354.0,131.9333,131.9816,131.9139,131.9623,21354.0
2021-10-29 14:55:00,136.39,136.47,136.37,136.42,20055.0,131.9623,132.0397,131.9429,131.9913,20055.0
2021-10-29 15:00:00,136.43,136.48,136.37,136.43,18534.0,132.001,132.0494,131.9429,132.001,18534.0
2021-10-29 15:05:00,136.45,136.6,136.4,136.57,22698.0,132.0203,132.1655,131.972,132.1365,22698.0
2021-10-29 15:10:00,136.56,136.57,136.42,136.44,25039.0,132.1268,132.1365,131.9913,132.0107,25039.0
2021-10-29 15:15:00,136.46,136.46,136.26,136.34,22779.0,132.03,132.03,131.8365,131.9139,22779.0
2021-10-29 15:20:00,136.35,136.44,136.31,136.4,22253.0,131.9236,132.0107,131.8849,131.972,22253.0
2021-10-29 15:25:00,136.4,136.63,136.36,136.63,24048.0,131.972,132.1945,131.9333,132.1945,24048.0
2021-10-29 15:30:00,136.64,136.78,136.63,136.74,42203.0,132.2042,132.3396,132.1945,132.3009,42203.0
2021-10-29 15:35:00,136.73,136.93,136.72,136.79,57512.0,132.2913,132.4848,132.2816,132.3493,57512.0
2021-10-29 15:40:00,136.79,136.87,136.67,136.75,35990.0,132.3493,132.4267,132.2332,132.3106,35990.0
2021-10-29 15:45:00,136.76,136.83,136.64,136.73,38526.0,132.3203,132.388,132.2042,132.2913,38526.0
2021-10-29 15:50:00,136.74,136.97,136.67,136.73,114753.0,132.3009,132.5235,132.2332,132.2913,114753.0
2021-10-29 15:55:00,136.72,136.74,136.53,136.65,185546.0,132.2816,132.3009,132.0977,132.2139,185546.0
2021-11-01 09:30:00,136.98,137.14,136.53,136.93,151315.0,132.5331,132.6879,132.0977,132.4848,151315.0
2021-11-01 09:35:00,136.95,137.0,136.5,136.74,41022.0,132.5041,132.5525,132.0687,132.3009,41022.0
2021-11-01 09:40:00,136.66,137.44,136.66,137.2,39152.0,132.2235,132.9782,132.2235,132.746,39152.0
2021-11-01 09:45:00,137.14,137.75,137.14,137.42,65573.0,132.6879,133.2781,132.6879,132.9589,65573.0
2021-11-01 09:50:00,137.41,137.68,137.11,137.34,40245.0,132.9492,133.2104,132.6589,132.8815,40245.0
2021-11-01 09:55:00,137.37,137.53,137.08,137.37,40718.0,132.9105,133.0653,132.6299,132.9105,40718.0
2021-11-01 10:00:00,137.37,137.42,136.79,136.98,86238.0,132.9105,132.9589,132.3493,132.5331,86238.0
2021-11-01 10:05:00,136.99,137.72,136.99,137.57,66474.0,132.5428,133.2491,132.5428,133.104,66474.0
2021-11-01 10:10:00,137.58,137.67,137.21,137.28,36847.0,133.1137,133.2007,132.7557,132.8234,36847.0
2021-11-01 10:15:00,137.31,137.53,137.24,137.53,20492.0,132.8524,133.0653,132.7847,133.0653,20492.0
2021-11-01 10:20:00,137.53,137.61,137.34,137.44,25691.0,133.0653,133.1427,132.8815,132.9782,25691.0
2021-11-01 10:25:00,137.37,137.75,137.26,137.66,20895.0,132.9105,133.2781,132.8041,133.1911,20895.0
2021-11-01 10:30:00,137.67,137.88,137.52,137.75,35298.0,133.2007,133.4039,133.0556,133.2781,35298.0
2021-11-01 10:35:00,137.75,137.84,137.52,137.58,22238.0,133.2781,133.3652,133.0556,133.1137,22238.0
2021-11-01 10:40:00,137.63,137.64,137.27,137.56,52819.0,133.162,133.1717,132.8137,133.0943,52819.0
2021-11-01 10:45:00,137.6,137.99,137.6,137.94,45029.0,133.133,133.5104,133.133,133.462,45029.0
2021-11-01 10:50:00,137.95,138.12,137.94,138.02,43336.0,133.4717,133.6361,133.462,133.5394,43336.0
2021-11-01 10:55:00,138.05,138.08,137.92,137.95,27714.0,133.5684,133.5974,133.4426,133.4717,27714.0
2021-11-01 11:00:00,137.98,138.15,137.79,138.11,38917.0,133.5007,133.6652,133.3168,133.6265,38917.0
2021-11-01 11:05:00,138.09,138.5,138.09,138.49,27756.0,133.6071,134.0038,133.6071,133.9941,27756.0
2021-11-01 11:10:00,138.51,138.86,138.51,138.69,31084.0,134.0135,134.3521,134.0135,134.1876,31084.0
2021-11-01 11:15:00,138.69,138.71,138.49,138.7,23946.0,134.1876,134.207,133.9941,134.1973,23946.0
2021-11-01 11:20:00,138.67,138.8,138.48,138.48,24888.0,134.1683,134.2941,133.9844,133.9844,24888.0
2021-11-01 11:25:00,138.46,138.57,138.34,138.39,21689.0,133.9651,134.0715,133.849,133.8974,21689.0
2021-11-01 11:30:00,138.37,138.41,138.17,138.23,31215.0,133.878,133.9167,133.6845,133.7426,31215.0
2021-11-01 11:35:00,138.23,138.33,138.06,138.33,23930.0,133.7426,133.8393,133.5781,133.8393,23930.0
2021-11-01 11:40:00,138.31,138.31,138.11,138.13,24848.0,133.82,133.82,133.6265,133.6458,24848.0
2021-11-01 11:45:00,138.11,138.15,138.03,138.08,19889.0,133.6265,133.6652,133.5491,133.5974,19889.0
2021-11-01 11:50:00,138.09,138.11,137.85,137.88,31016.0,133.6071,133.6265,133.3749,133.4039,31016.0
2021-11-01 11:55:00,137.9,138.22,137.89,138.18,35025.0,133.4233,133.7329,133.4136,133.6942,35025.0
2021-11-01 12:00:00,138.19,138.26,138.12,138.16,22915.0,133.7039,133.7716,133.6361,133.6748,22915.0
2021-11-01 12:05:00,138.13,138.19,138.05,138.07,18558.0,133.6458,133.7039,133.5684,133.5878,18558.0
2021-11-01 12:10:00,138.05,138.16,138.01,138.07,15803.0,133.5684,133.6748,133.5297,133.5878,15803.0
2021-11-01 12:15:00,138.07,138.07,137.93,137.96,15824.0,133.5878,133.5878,133.4523,133.4813,15824.0
2021-11-01 12:20:00,137.96,138.04,137.88,137.95,14390.0,133.4813,133.5587,133.4039,133.4717,14390.0
2021-11-01 12:25:00,137.93,137.95,137.57,137.62,42892.0,133.4523,133.4717,133.104,133.1524,42892.0
2021-11-01 12:30:00,137.63,138.02,137.62,137.98,21585.0,133.162,133.5394,133.1524,133.5007,21585.0
2021-11-01 12:35:00,137.96,138.11,137.92,137.92,31865.0,133.4813,133.6265,133.4426,133.4426,31865.0
2021-11-01 12:40:00,137.89,138.09,137.89,138.06,19862.0,133.4136,133.6071,133.4136,133.5781,19862.0
2021-11-01 12:45:00,138.07,138.07,137.89,137.95,28677.0,133.5878,133.5878,133.4136,133.4717,28677.0
2021-11-01 12:50:00,137.97,138.24,137.97,138.22,34066.0,133.491,133.7522,133.491,133.7329,34066.0
2021-11-01 12:55:00,138.22,138.38,138.2,138.38,21215.0,133.7329,133.8877,133.7135,133.8877,21215.0
2021-11-01 13:00:00,138.39,138.44,138.33,138.43,20230.0,133.8974,133.9457,133.8393,133.9361,20230.0
2021-11-01 13:05:00,138.44,138.63,138.41,138.54,67545.0,133.9457,134.1296,133.9167,134.0425,67545.0
2021-11-01 13:10:00,138.56,138.56,138.31,138.41,17803.0,134.0618,134.0618,133.82,133.9167,17803.0
2021-11-01 13:15:00,138.42,138.58,138.42,138.42,22057.0,133.9264,134.0812,133.9264,133.9264,22057.0
2021-11-01 13:20:00,138.43,138.48,138.1,138.12,22057.0,133.9361,133.9844,133.6168,133.6361,22057.0
2021-11-01 13:25:00,138.15,138.22,138.07,138.15,18221.0,133.6652,133.7329,133.5878,133.6652,18221.0
2021-11-01 13:30:00,138.16,138.43,138.14,138.41,28857.0,133.6748,133.9361,133.6555,133.9167,28857.0
2021-11-01 13:35:00,138.41,138.7,138.41,138.64,25575.0,133.9167,134.1973,133.9167,134.1393,25575.0
2021-11-01 13:40:00,138.65,138.66,138.42,138.44,17953.0,134.1489,134.1586,133.9264,133.9457,17953.0
2021-11-01 13:45:00,138.44,138.62,138.42,138.61,25902.0,133.9457,134.1199,133.9264,134.1102,25902.0
2021-11-01 13:50:00,138.6,138.71,138.6,138.7,20990.0,134.1005,134.207,134.1005,134.1973,20990.0
2021-11-01 13:55:00,138.71,138.86,138.7,138.86,24962.0,134.207,134.3521,134.1973,134.3521,24962.0
2021-11-01 14:00:00,138.85,138.94,138.74,138.81,36347.0,134.3424,134.4295,134.236,134.3037,36347.0
2021-11-01 14:05:00,138.82,138.97,138.72,138.96,87494.0,134.3134,134.4585,134.2167,134.4489,87494.0
2021-11-01 14:10:00,138.97,139.11,138.71,138.72,84065.0,134.4585,134.594,134.207,134.2167,84065.0
2021-11-01 14:15:00,138.7,138.7,138.32,138.43,32973.0,134.1973,134.1973,133.8296,133.9361,32973.0
2021-11-01 14:20:00,138.43,138.59,138.42,138.51,40505.0,133.9361,134.0909,133.9264,134.0135,40505.0
2021-11-01 14:25:00,138.51,138.53,138.39,138.46,19473.0,134.0135,134.0328,133.8974,133.9651,19473.0
2021-11-01 14:30:00,138.46,138.6,138.4,138.57,30341.0,133.9651,134.1005,133.907,134.0715,30341.0
2021-11-01 14:35:00,138.56,138.61,138.44,138.44,16625.0,134.0618,134.1102,133.9457,133.9457,16625.0
2021-11-01 14:40:00,138.43,138.67,138.43,138.66,26456.0,133.9361,134.1683,133.9361,134.1586,26456.0
2021-11-01 14:45:00,138.68,138.69,138.52,138.59,22219.0,134.178,134.1876,134.0231,134.0909,22219.0
2021-11-01 14:50:00,138.58,138.58,138.3,138.35,21343.0,134.0812,134.0812,133.8103,133.8587,21343.0
2021-11-01 14:55:00,138.35,138.49,138.33,138.41,24189.0,133.8587,133.9941,133.8393,133.9167,24189.0
2021-11-01 15:00:00,138.42,138.46,138.32,138.32,25078.0,133.9264,133.9651,133.8296,133.8296,25078.0
2021-11-01 15:05:00,138.32,138.4,138.32,138.37,17907.0,133.8296,133.907,133.8296,133.878,17907.0
2021-11-01 15:10:00,138.37,138.45,138.36,138.4,27257.0,133.878,133.9554,133.8683,133.907,27257.0
2021-11-01 15:15:00,138.39,138.39,138.23,138.31,26319.0,133.8974,133.8974,133.7426,133.82,26319.0
2021-11-01 15:20:00,138.34,138.5,138.21,138.5,21168.0,133.849,134.0038,133.7232,134.0038,21168.0
2021-11-01 15:25:00,138.5,138.77,138.5,138.75,34651.0,134.0038,134.265,134.0038,134.2457,34651.0
2021-11-01 15:30:00,138.76,139.02,138.73,139.01,76565.0,134.2554,134.5069,134.2263,134.4972,76565.0
2021-11-01 15:35:00,139.0,139.21,138.99,139.08,73117.0,134.4876,134.6907,134.4779,134.565,73117.0
2021-11-01 15:40:00,139.08,139.32,139.08,139.15,73295.0,134.565,134.7972,134.565,134.6327,73295.0
2021-11-01 15:45:00,139.17,139.33,139.11,139.14,50727.0,134.652,134.8069,134.594,134.623,50727.0
2021-11-01 15:50:00,139.13,139.43,139.09,139.09,93234.0,134.6133,134.9036,134.5746,134.5746,93234.0
2021-11-01 15:55:00,139.09,139.67,139.09,139.52,253882.0,134.5746,135.1358,134.5746,134.9907,253882.0
2021-11-02 09:30:00,139.5,140.72,139.25,140.58,231996.0,134.9713,136.1517,134.7294,136.0163,231996.0
2021-11-02 09:35:00,140.54,140.95,140.07,140.47,59516.0,135.9776,136.3743,135.5228,135.9098,59516.0
2021-11-02 09:40:00,140.55,140.55,139.24,139.25,51092.0,135.9872,135.9872,134.7198,134.7294,51092.0
2021-11-02 09:45:00,139.23,139.94,139.11,139.89,45543.0,134.7101,135.397,134.594,135.3487,45543.0
2021-11-02 09:50:00,139.91,140.56,139.85,140.35,68295.0,135.368,135.9969,135.31,135.7937,68295.0
2021-11-02 09:55:00,140.39,140.39,139.7,140.16,73544.0,135.8324,135.8324,135.1648,135.6099,73544.0
2021-11-02 10:00:00,140.21,140.23,139.81,140.17,28500.0,135.6583,135.6776,135.2713,135.6196,28500.0
2021-11-02 10:05:00,140.23,140.3,139.9,140.07,41942.0,135.6776,135.7454,135.3583,135.5228,41942.0
2021-11-02 10:10:00,140.07,140.08,139.08,139.09,58520.0,135.5228,135.5325,134.565,134.5746,58520.0
2021-11-02 10:15:00,139.04,139.77,138.89,139.6,55556.0,134.5263,135.2326,134.3811,135.0681,55556.0
2021-11-02 10:20:00,139.63,139.74,139.45,139.58,25011.0,135.0971,135.2035,134.923,135.0487,25011.0
2021-11-02 10:25:00,139.6,139.78,139.37,139.49,32738.0,135.0681,135.2422,134.8456,134.9617,32738.0
2021-11-02 10:30:00,139.47,139.78,139.46,139.65,20239.0,134.9423,135.2422,134.9326,135.1165,20239.0
2021-11-02 10:35:00,139.67,139.84,139.47,139.84,17692.0,135.1358,135.3003,134.9423,135.3003,17692.0
2021-11-02 10:40:00,139.84,139.84,139.58,139.64,33524.0,135.3003,135.3003,135.0487,135.1068,33524.0
2021-11-02 10:45:00,139.64,139.94,139.32,139.94,87606.0,135.1068,135.397,134.7972,135.397,87606.0
2021-11-02 10:50:00,139.93,140.16,139.89,140.12,33440.0,135.3874,135.6099,135.3487,135.5712,33440.0
2021-11-02 10:55:00,140.14,140.33,140.09,140.32,28562.0,135.5906,135.7744,135.5422,135.7647,28562.0
2021-11-02 11:00:00,140.33,140.77,140.31,140.64,47110.0,135.7744,136.2001,135.755,136.0743,47110.0
2021-11-02 11:05:00,140.68,141.02,140.55,140.71,72035.0,136.113,136.442,135.9872,136.1421,72035.0
2021-11-02 11:10:00,140.75,140.97,140.58,140.69,23778.0,136.1808,136.3936,136.0163,136.1227,23778.0
2021-11-02 11:15:00,140.68,140.7,140.37,140.52,28747.0,136.113,136.1324,135.8131,135.9582,28747.0
2021-11-02 11:20:00,140.6,140.7,140.54,140.56,13514.0,136.0356,136.1324,135.9776,135.9969,13514.0
2021-11-02 11:25:00,140.6,140.68,140.5,140.61,14482.0,136.0356,136.113,135.9389,136.0453,14482.0
2021-11-02 11:30:00,140.66,140.66,140.29,140.36,20886.0,136.0937,136.0937,135.7357,135.8034,20886.0
2021-11-02 11:35:00,140.34,140.52,140.33,140.43,12351.0,135.7841,135.9582,135.7744,135.8711,12351.0
2021-11-02 11:40:00,140.41,140.65,140.34,140.6,20141.0,135.8518,136.084,135.7841,136.0356,20141.0
2021-11-02 11:45:00,140.65,140.71,140.57,140.65,28273.0,136.084,136.1421,136.0066,136.084,28273.0
2021-11-02 11:50:00,140.65,140.77,140.6,140.69,34693.0,136.084,136.2001,136.0356,136.1227,34693.0
2021-11-02 11:55:00,140.69,140.78,140.61,140.78,44077.0,136.1227,136.2098,136.0453,136.2098,44077.0
2021-11-02 12:00:00,140.74,140.81,140.63,140.72,24577.0,136.1711,136.2388,136.0646,136.1517,24577.0
2021-11-02 12:05:00,140.72,140.76,140.63,140.68,17450.0,136.1517,136.1904,136.0646,136.113,17450.0
2021-11-02 12:10:00,140.65,140.85,140.61,140.8,22667.0,136.084,136.2775,136.0453,136.2291,22667.0
2021-11-02 12:15:00,140.81,140.86,140.64,140.76,18702.0,136.2388,136.2872,136.0743,136.1904,18702.0
2021-11-02 12:20:00,140.77,140.92,140.76,140.9,22013.0,136.2001,136.3452,136.1904,136.3259,22013.0
2021-11-02 12:25:00,140.89,140.96,140.83,140.84,23496.0,136.3162,136.3839,136.2582,136.2678,23496.0
2021-11-02 12:30:00,140.86,141.04,140.83,141.0,29264.0,136.2872,136.4613,136.2582,136.4226,29264.0
2021-11-02 12:35:00,141.01,141.01,140.86,140.92,16617.0,136.4323,136.4323,136.2872,136.3452,16617.0
2021-11-02 12:40:00,140.94,140.94,140.8,140.86,18345.0,136.3646,136.3646,136.2291,136.2872,18345.0
2021-11-02 12:45:00,140.87,140.94,140.64,140.66,29801.0,136.2969,136.3646,136.0743,136.0937,29801.0
2021-11-02 12:50:00,140.67,140.75,140.65,140.68,18883.0,136.1034,136.1808,136.084,136.113,18883.0
2021-11-02 12:55:00,140.69,140.72,140.59,140.69,26585.0,136.1227,136.1517,136.0259,136.1227,26585.0
2021-11-02 13:00:00,140.71,140.73,140.64,140.7,21403.0,136.1421,136.1614,136.0743,136.1324,21403.0
2021-11-02 13:05:00,140.71,140.73,140.6,140.68,41438.0,136.1421,136.1614,136.0356,136.113,41438.0
2021-11-02 13:10:00,140.7,140.78,140.65,140.71,16879.0,136.1324,136.2098,136.084,136.1421,16879.0
2021-11-02 13:15:00,140.73,140.79,140.63,140.65,24562.0,136.1614,136.2195,136.0646,136.084,24562.0
2021-11-02 13:20:00,140.64,140.76,140.61,140.72,26809.0,136.0743,136.1904,136.0453,136.1517,26809.0
2021-11-02 13:25:00,140.71,140.75,140.56,140.63,29025.0,136.1421,136.1808,135.9969,136.0646,29025.0
2021-11-02 13:30:00,140.64,140.75,140.59,140.64,23408.0,136.0743,136.1808,136.0259,136.0743,23408.0
2021-11-02 13:35:00,140.62,140.73,140.55,140.71,23017.0,136.055,136.1614,135.9872,136.1421,23017.0
2021-11-02 13:40:00,140.71,140.84,140.69,140.81,33359.0,136.1421,136.2678,136.1227,136.2388,33359.0
2021-11-02 13:45:00,140.81,140.86,140.7,140.83,17427.0,136.2388,136.2872,136.1324,136.2582,17427.0
2021-11-02 13:50:00,140.85,140.98,140.84,140.87,19151.0,136.2775,136.4033,136.2678,136.2969,19151.0
2021-11-02 13:55:00,140.86,140.88,140.76,140.79,26756.0,136.2872,136.3065,136.1904,136.2195,26756.0
2021-11-02 14:00:00,140.79,140.91,140.76,140.78,19914.0,136.2195,136.3356,136.1904,136.2098,19914.0
2021-11-02 14:05:00,140.78,140.79,140.52,140.65,45533.0,136.2098,136.2195,135.9582,136.084,45533.0
2021-11-02 14:10:00,140.65,140.7,140.63,140.66,24013.0,136.084,136.1324,136.0646,136.0937,24013.0
2021-11-02 14:15:00,140.67,140.84,140.6,140.82,27777.0,136.1034,136.2678,136.0356,136.2485,27777.0
2021-11-02 14:20:00,140.83,140.87,140.75,140.77,18513.0,136.2582,136.2969,136.1808,136.2001,18513.0
2021-11-02 14:25:00,140.75,140.82,140.71,140.79,17186.0,136.1808,136.2485,136.1421,136.2195,17186.0
2021-11-02 14:30:00,140.81,140.91,140.77,140.85,19223.0,136.2388,136.3356,136.2001,136.2775,19223.0
2021-11-02 14:35:00,140.85,140.97,140.82,140.95,21082.0,136.2775,136.3936,136.2485,136.3743,21082.0
2021-11-02 14:40:00,140.94,141.02,140.93,141.0,26496.0,136.3646,136.442,136.3549,136.4226,26496.0
2021-11-02 14:45:00,141.0,141.17,140.99,141.15,22542.0,136.4226,136.5871,136.413,136.5678,22542.0
2021-11-02 14:50:00,141.16,141.27,141.14,141.25,15590.0,136.5774,136.6839,136.5581,136.6645,15590.0
2021-11-02 14:55:00,141.24,141.31,141.2,141.28,15217.0,136.6548,136.7226,136.6161,136.6935,15217.0
2021-11-02 15:00:00,141.28,141.28,141.21,141.25,25091.0,136.6935,136.6935,136.6258,136.6645,25091.0
2021-11-02 15:05:00,141.25,141.31,141.12,141.15,20475.0,136.6645,136.7226,136.5387,136.5678,20475.0
2021-11-02 15:10:00,141.13,141.17,141.04,141.16,23943.0,136.5484,136.5871,136.4613,136.5774,23943.0
2021-11-02 15:15:00,141.15,141.23,141.05,141.07,23777.0,136.5678,136.6452,136.471,136.4904,23777.0
2021-11-02 15:20:00,141.07,141.22,141.07,141.15,21771.0,136.4904,136.6355,136.4904,136.5678,21771.0
2021-11-02 15:25:00,141.16,141.26,141.12,141.25,33529.0,136.5774,136.6742,136.5387,136.6645,33529.0
2021-11-02 15:30:00,141.26,141.28,141.09,141.19,35191.0,136.6742,136.6935,136.5097,136.6065,35191.0
2021-11-02 15:35:00,141.19,141.28,141.12,141.14,49273.0,136.6065,136.6935,136.5387,136.5581,49273.0
2021-11-02 15:40:00,141.15,141.31,141.14,141.31,27249.0,136.5678,136.7226,136.5581,136.7226,27249.0
2021-11-02 15:45:00,141.29,141.47,141.26,141.38,55502.0,136.7032,136.8774,136.6742,136.7903,55502.0
2021-11-02 15:50:00,141.33,141.36,141.12,141.17,69898.0,136.7419,136.771,136.5387,136.5871,69898.0
2021-11-02 15:55:00,141.15,141.25,141.05,141.22,164107.0,136.5678,136.6645,136.471,136.6355,164107.0
2021-11-03 09:30:00,141.44,141.45,140.25,140.9,109530.0,136.8484,136.858,135.697,136.3259,109530.0
2021-11-03 09:35:00,140.93,141.04,140.59,140.59,41398.0,136.3549,136.4613,136.0259,136.0259,41398.0
2021-11-03 09:40:00,140.5,141.08,140.29,140.29,31465.0,135.9389,136.5,135.7357,135.7357,31465.0
2021-11-03 09:45:00,140.28,140.57,140.05,140.46,34796.0,135.726,136.0066,135.5035,135.9002,34796.0
2021-11-03 09:50:00,140.58,140.58,140.04,140.39,32078.0,136.0163,136.0163,135.4938,135.8324,32078.0
2021-11-03 09:55:00,140.36,140.41,140.08,140.08,23446.0,135.8034,135.8518,135.5325,135.5325,23446.0
2021-11-03 10:00:00,140.15,140.55,139.88,140.19,33333.0,135.6002,135.9872,135.339,135.6389,33333.0
2021-11-03 10:05:00,140.3,140.68,140.26,140.51,29009.0,135.7454,136.113,135.7067,135.9485,29009.0
2021-11-03 10:10:00,140.56,140.71,140.33,140.59,21613.0,135.9969,136.1421,135.7744,136.0259,21613.0
2021-11-03 10:15:00,140.57,140.67,140.41,140.5,26876.0,136.0066,136.1034,135.8518,135.9389,26876.0
2021-11-03 10:20:00,140.51,140.91,140.37,140.88,28269.0,135.9485,136.3356,135.8131,136.3065,28269.0
2021-11-03 10:25:00,140.82,140.86,140.64,140.76,17935.0,136.2485,136.2872,136.0743,136.1904,17935.0
2021-11-03 10:30:00,140.72,140.88,140.61,140.77,20905.0,136.1517,136.3065,136.0453,136.2001,20905.0
2021-11-03 10:35:00,140.77,140.8,140.53,140.79,21964.0,136.2001,136.2291,135.9679,136.2195,21964.0
2021-11-03 10:40:00,140.81,141.0,140.73,140.99,20302.0,136.2388,136.4226,136.1614,136.413,20302.0
2021-11-03 10:45:00,141.0,141.14,140.93,141.14,24105.0,136.4226,136.5581,136.3549,136.5581,24105.0
2021-11-03 10:50:00,141.09,141.35,141.09,141.35,26608.0,136.5097,136.7613,136.5097,136.7613,26608.0
2021-11-03 10:55:00,141.37,141.54,141.21,141.24,26883.0,136.7806,136.9451,136.6258,136.6548,26883.0
2021-11-03 11:00:00,141.22,141.3,140.98,141.04,14741.0,136.6355,136.7129,136.4033,136.4613,14741.0
2021-11-03 11:05:00,141.02,141.04,140.67,140.69,13170.0,136.442,136.4613,136.1034,136.1227,13170.0
2021-11-03 11:10:00,140.71,140.98,140.7,140.97,18492.0,136.1421,136.4033,136.1324,136.3936,18492.0
2021-11-03 11:15:00,140.97,140.99,140.71,140.71,14887.0,136.3936,136.413,136.1421,136.1421,14887.0
2021-11-03 11:20:00,140.71,140.99,140.71,140.93,13874.0,136.1421,136.413,136.1421,136.3549,13874.0
2021-11-03 11:25:00,140.95,141.17,140.93,141.09,12980.0,136.3743,136.5871,136.3549,136.5097,12980.0
2021-11-03 11:30:00,141.09,141.14,140.88,141.01,16483.0,136.5097,136.5581,136.3065,136.4323,16483.0
2021-11-03 11:35:00,140.97,141.17,140.94,141.13,9939.0,136.3936,136.5871,136.3646,136.5484,9939.0
2021-11-03 11:40:00,141.13,141.22,141.1,141.17,10147.0,136.5484,136.6355,136.5194,136.5871,10147.0
2021-11-03 11:45:00,141.19,141.26,141.13,141.26,16385.0,136.6065,136.6742,136.5484,136.6742,16385.0
2021-11-03 11:50:00,141.27,141.36,141.17,141.35,41168.0,136.6839,136.771,136.5871,136.7613,41168.0
2021-11-03 11:55:00,141.36,141.4,141.09,141.14,14238.0,136.771,136.8097,136.5097,136.5581,14238.0
2021-11-03 12:00:00,141.11,141.23,141.01,141.01,25352.0,136.5291,136.6452,136.4323,136.4323,25352.0
2021-11-03 12:05:00,141.05,141.05,140.75,140.95,17854.0,136.471,136.471,136.1808,136.3743,17854.0
2021-11-03 12:10:00,140.95,141.02,140.82,140.98,15697.0,136.3743,136.442,136.2485,136.4033,15697.0
2021-11-03 12:15:00,140.97,141.03,140.89,141.03,11456.0,136.3936,136.4517,136.3162,136.4517,11456.0
2021-11-03 12:20:00,141.03,141.12,140.95,141.05,11656.0,136.4517,136.5387,136.3743,136.471,11656.0
2021-11-03 12:25:00,141.07,141.16,141.03,141.05,17133.0,136.4904,136.5774,136.4517,136.471,17133.0
2021-11-03 12:30:00,141.04,141.11,140.95,140.97,12012.0,136.4613,136.5291,136.3743,136.3936,12012.0
2021-11-03 12:35:00,140.99,141.15,140.99,141.1,15101.0,136.413,136.5678,136.413,136.5194,15101.0
2021-11-03 12:40:00,141.12,141.19,140.94,140.95,14645.0,136.5387,136.6065,136.3646,136.3743,14645.0
2021-11-03 12:45:00,140.97,140.98,140.72,140.81,37453.0,136.3936,136.4033,136.1517,136.2388,37453.0
2021-11-03 12:50:00,140.82,141.03,140.75,141.02,11970.0,136.2485,136.4517,136.1808,136.442,11970.0
2021-11-03 12:55:00,141.0,141.23,141.0,141.19,15852.0,136.4226,136.6452,136.4226,136.6065,15852.0
2021-11-03 13:00:00,141.23,141.45,141.13,141.38,13733.0,136.6452,136.858,136.5484,136.7903,13733.0
2021-11-03 13:05:00,141.43,141.44,141.28,141.32,20577.0,136.8387,136.8484,136.6935,136.7322,20577.0
2021-11-03 13:10:00,141.31,141.32,141.26,141.29,12801.0,136.7226,136.7322,136.6742,136.7032,12801.0
2021-11-03 13:15:00,141.29,141.37,141.23,141.36,25282.0,136.7032,136.7806,136.6452,136.771,25282.0
2021-11-03 13:20:00,141.36,141.45,141.28,141.33,50768.0,136.771,136.858,136.6935,136.7419,50768.0
2021-11-03 13:25:00,141.36,141.45,141.34,141.43,7338.0,136.771,136.858,136.7516,136.8387,7338.0
2021-11-03 13:30:00,141.44,141.5,141.4,141.47,13415.0,136.8484,136.9064,136.8097,136.8774,13415.0
2021-11-03 13:35:00,141.46,141.49,141.39,141.48,11898.0,136.8677,136.8967,136.8,136.8871,11898.0
2021-11-03 13:40:00,141.5,141.53,141.36,141.37,10455.0,136.9064,136.9354,136.771,136.7806,10455.0
2021-11-03 13:45:00,141.33,141.36,141.08,141.09,13222.0,136.7419,136.771,136.5,136.5097,13222.0
2021-11-03 13:50:00,141.09,141.24,141.08,141.2,44291.0,136.5097,136.6548,136.5,136.6161,44291.0
2021-11-03 13:55:00,141.19,141.21,141.09,141.14,24776.0,136.6065,136.6258,136.5097,136.5581,24776.0
2021-11-03 14:00:00,141.16,141.94,140.98,141.93,66720.0,136.5774,137.3321,136.4033,137.3224,66720.0
2021-11-03 14:05:00,141.96,141.99,141.68,141.75,20500.0,137.3515,137.3805,137.0806,137.1483,20500.0
2021-11-03 14:10:00,141.75,141.82,141.55,141.75,16554.0,137.1483,137.216,136.9548,137.1483,16554.0
2021-11-03 14:15:00,141.75,141.95,141.68,141.93,14832.0,137.1483,137.3418,137.0806,137.3224,14832.0
2021-11-03 14:20:00,141.91,142.11,141.84,142.02,46611.0,137.3031,137.4966,137.2354,137.4095,46611.0
2021-11-03 14:25:00,141.98,142.04,141.8,141.89,15439.0,137.3708,137.4289,137.1967,137.2837,15439.0
2021-11-03 14:30:00,141.92,141.98,141.69,141.82,16644.0,137.3128,137.3708,137.0902,137.216,16644.0
2021-11-03 14:35:00,141.84,142.04,141.81,142.03,21109.0,137.2354,137.4289,137.2063,137.4192,21109.0
2021-11-03 14:40:00,142.0,142.18,141.96,142.1,23534.0,137.3902,137.5643,137.3515,137.4869,23534.0
2021-11-03 14:45:00,142.14,142.61,142.11,142.61,29953.0,137.5256,137.9804,137.4966,137.9804,29953.0
2021-11-03 14:50:00,142.61,142.86,142.56,142.76,43930.0,137.9804,138.2223,137.932,138.1255,43930.0
2021-11-03 14:55:00,142.8,142.84,142.63,142.63,28810.0,138.1642,138.2029,137.9997,137.9997,28810.0
2021-11-03 15:00:00,142.71,142.74,142.53,142.6,27975.0,138.0771,138.1062,137.903,137.9707,27975.0
2021-11-03 15:05:00,142.6,142.71,142.6,142.63,18106.0,137.9707,138.0771,137.9707,137.9997,18106.0
2021-11-03 15:10:00,142.6,142.73,142.58,142.68,30566.0,137.9707,138.0965,137.9513,138.0481,30566.0
2021-11-03 15:15:00,142.69,143.02,142.62,142.99,147675.0,138.0578,138.3771,137.99,138.348,147675.0
2021-11-03 15:20:00,143.0,143.2,142.87,143.14,77455.0,138.3577,138.5512,138.2319,138.4932,77455.0
2021-11-03 15:25:00,143.11,143.27,142.99,143.2,65246.0,138.4641,138.6189,138.348,138.5512,65246.0
2021-11-03 15:30:00,143.21,143.35,142.92,143.01,43006.0,138.5609,138.6963,138.2803,138.3674,43006.0
2021-11-03 15:35:00,143.02,143.02,142.73,142.82,37405.0,138.3771,138.3771,138.0965,138.1836,37405.0
2021-11-03 15:40:00,142.84,142.87,142.76,142.8,55588.0,138.2029,138.2319,138.1255,138.1642,55588.0
2021-11-03 15:45:00,142.81,142.96,142.79,142.83,40317.0,138.1739,138.319,138.1545,138.1932,40317.0
2021-11-03 15:50:00,142.83,142.83,142.53,142.71,70521.0,138.1932,138.1932,137.903,138.0771,70521.0
2021-11-03 15:55:00,142.69,142.82,142.52,142.76,209069.0,138.0578,138.1836,137.8933,138.1255,209069.0
2021-11-04 09:30:00,143.45,143.86,143.05,143.33,222548.0,138.7931,139.1898,138.4061,138.677,222548.0
2021-11-04 09:35:00,143.23,143.43,142.49,142.77,55771.0,138.5802,138.7738,137.8643,138.1352,55771.0
2021-11-04 09:40:00,142.71,143.37,142.7,143.27,41421.0,138.0771,138.7157,138.0674,138.6189,41421.0
2021-11-04 09:45:00,143.28,143.5,142.84,143.1,40339.0,138.6286,138.8415,138.2029,138.4545,40339.0
2021-11-04 09:50:00,143.06,143.38,143.03,143.28,36300.0,138.4158,138.7254,138.3867,138.6286,36300.0
2021-11-04 09:55:00,143.3,143.77,143.29,143.74,35231.0,138.648,139.1027,138.6383,139.0737,35231.0
2021-11-04 10:00:00,143.77,144.35,143.72,144.22,124541.0,139.1027,139.6639,139.0543,139.5381,124541.0
2021-11-04 10:05:00,144.22,144.68,144.14,144.29,53528.0,139.5381,139.9832,139.4607,139.6058,53528.0
2021-11-04 10:10:00,144.28,144.49,144.0,144.48,48289.0,139.5962,139.7993,139.3252,139.7897,48289.0
2021-11-04 10:15:00,144.49,144.92,144.45,144.86,67783.0,139.7993,140.2154,139.7606,140.1573,67783.0
2021-11-04 10:20:00,144.89,145.26,144.87,145.21,151867.0,140.1864,140.5443,140.167,140.496,151867.0
2021-11-04 10:25:00,145.21,145.49,144.99,145.29,82191.0,140.496,140.7669,140.2831,140.5734,82191.0
2021-11-04 10:30:00,145.33,145.86,145.19,145.84,72570.0,140.6121,141.1249,140.4766,141.1055,72570.0
2021-11-04 10:35:00,145.87,145.99,145.38,145.55,121895.0,141.1345,141.2506,140.6604,140.8249,121895.0
2021-11-04 10:40:00,145.54,145.77,145.26,145.34,51821.0,140.8153,141.0378,140.5443,140.6217,51821.0
2021-11-04 10:45:00,145.33,145.38,144.88,145.17,38593.0,140.6121,140.6604,140.1767,140.4573,38593.0
2021-11-04 10:50:00,145.18,145.53,145.17,145.5,42882.0,140.4669,140.8056,140.4573,140.7766,42882.0
2021-11-04 10:55:00,145.51,145.7,145.48,145.65,65577.0,140.7862,140.9701,140.7572,140.9217,65577.0
2021-11-04 11:00:00,145.66,146.0,145.48,145.52,56888.0,140.9314,141.2603,140.7572,140.7959,56888.0
2021-11-04 11:05:00,145.57,145.73,145.4,145.5,54459.0,140.8443,140.9991,140.6798,140.7766,54459.0
2021-11-04 11:10:00,145.52,145.84,145.26,145.67,60434.0,140.7959,141.1055,140.5443,140.941,60434.0
2021-11-04 11:15:00,145.7,145.76,145.32,145.47,54003.0,140.9701,141.0281,140.6024,140.7475,54003.0
2021-11-04 11:20:00,145.49,145.51,144.95,145.08,53049.0,140.7669,140.7862,140.2444,140.3702,53049.0
2021-11-04 11:25:00,145.09,145.14,144.89,145.0,51652.0,140.3799,140.4282,140.1864,140.2928,51652.0
2021-11-04 11:30:00,144.97,145.37,144.87,145.24,41217.0,140.2638,140.6508,140.167,140.525,41217.0
2021-11-04 11:35:00,145.29,145.38,145.21,145.33,24356.0,140.5734,140.6604,140.496,140.6121,24356.0
2021-11-04 11:40:00,145.34,145.41,145.16,145.35,41490.0,140.6217,140.6895,140.4476,140.6314,41490.0
2021-11-04 11:45:00,145.37,145.58,145.3,145.33,48800.0,140.6508,140.854,140.583,140.6121,48800.0
2021-11-04 11:50:00,145.31,145.47,145.2,145.33,42313.0,140.5927,140.7475,140.4863,140.6121,42313.0
2021-11-04 11:55:00,145.32,145.83,145.31,145.74,60892.0,140.6024,141.0958,140.5927,141.0088,60892.0
2021-11-04 12:00:00,145.74,145.97,145.74,145.79,91108.0,141.0088,141.2313,141.0088,141.0571,91108.0
2021-11-04 12:05:00,145.79,146.39,145.79,146.35,168025.0,141.0571,141.6377,141.0571,141.599,168025.0
2021-11-04 12:10:00,146.37,146.66,146.17,146.51,128397.0,141.6183,141.8989,141.4248,141.7538,128397.0
2021-11-04 12:15:00,146.51,146.75,146.11,146.23,171412.0,141.7538,141.986,141.3667,141.4829,171412.0
2021-11-04 12:20:00,146.24,146.5,146.2,146.49,80501.0,141.4925,141.7441,141.4538,141.7344,80501.0
2021-11-04 12:25:00,146.5,146.59,146.4,146.53,33447.0,141.7441,141.8312,141.6473,141.7731,33447.0
2021-11-04 12:30:00,146.54,146.55,146.33,146.39,42208.0,141.7828,141.7925,141.5796,141.6377,42208.0
2021-11-04 12:35:00,146.36,146.65,146.36,146.59,30296.0,141.6086,141.8892,141.6086,141.8312,30296.0
2021-11-04 12:40:00,146.59,146.71,146.44,146.63,42011.0,141.8312,141.9473,141.686,141.8699,42011.0
2021-11-04 12:45:00,146.61,146.9,146.59,146.86,45650.0,141.8505,142.1311,141.8312,142.0924,45650.0
2021-11-04 12:50:00,146.86,146.93,146.68,146.86,51570.0,142.0924,142.1601,141.9182,142.0924,51570.0
2021-11-04 12:55:00,146.82,147.62,146.82,147.5,134314.0,142.0537,142.8277,142.0537,142.7116,134314.0
2021-11-04 13:00:00,147.5,147.79,147.49,147.7,109753.0,142.7116,142.9922,142.7019,142.9051,109753.0
2021-11-04 13:05:00,147.73,147.99,147.72,147.92,61160.0,142.9342,143.1857,142.9245,143.118,61160.0
2021-11-04 13:10:00,147.9,147.92,147.6,147.67,46912.0,143.0986,143.118,142.8084,142.8761,46912.0
2021-11-04 13:15:00,147.67,147.7,147.51,147.66,38415.0,142.8761,142.9051,142.7213,142.8664,38415.0
2021-11-04 13:20:00,147.67,148.27,147.63,148.24,83295.0,142.8761,143.4566,142.8374,143.4276,83295.0
2021-11-04 13:25:00,148.26,148.47,148.19,148.43,67751.0,143.447,143.6501,143.3792,143.6114,67751.0
2021-11-04 13:30:00,148.41,149.0,148.39,148.73,113595.0,143.5921,144.1629,143.5727,143.9017,113595.0
2021-11-04 13:35:00,148.76,148.76,148.3,148.43,56651.0,143.9307,143.9307,143.4857,143.6114,56651.0
2021-11-04 13:40:00,148.47,148.7,148.43,148.7,40681.0,143.6501,143.8727,143.6114,143.8727,40681.0
2021-11-04 13:45:00,148.69,148.9,148.64,148.89,37416.0,143.863,144.0662,143.8146,144.0565,37416.0
2021-11-04 13:50:00,148.91,149.09,148.81,149.02,79927.0,144.0759,144.25,143.9791,144.1823,79927.0
2021-11-04 13:55:00,149.02,149.17,148.9,149.11,71690.0,144.1823,144.3274,144.0662,144.2694,71690.0
2021-11-04 14:00:00,149.1,149.36,148.99,149.31,102425.0,144.2597,144.5112,144.1533,144.4629,102425.0
2021-11-04 14:05:00,149.31,149.94,149.08,149.93,96495.0,144.4629,145.0724,144.2403,145.0627,96495.0
2021-11-04 14:10:00,149.89,149.95,149.14,149.37,111198.0,145.024,145.0821,144.2984,144.5209,111198.0
2021-11-04 14:15:00,149.35,149.6,149.15,149.22,55593.0,144.5016,144.7435,144.3081,144.3758,55593.0
2021-11-04 14:20:00,149.17,149.21,149.01,149.06,52123.0,144.3274,144.3661,144.1726,144.221,52123.0
2021-11-04 14:25:00,149.1,149.63,149.04,149.52,66827.0,144.2597,144.7725,144.2016,144.666,66827.0
2021-11-04 14:30:00,149.55,150.1,149.45,149.45,149610.0,144.6951,145.2272,144.5983,144.5983,149610.0
2021-11-04 14:35:00,149.48,149.71,149.45,149.45,40166.0,144.6273,144.8499,144.5983,144.5983,40166.0
2021-11-04 14:40:00,149.46,149.71,149.46,149.66,37114.0,144.608,144.8499,144.608,144.8015,37114.0
2021-11-04 14:45:00,149.68,149.86,149.59,149.84,32336.0,144.8209,144.995,144.7338,144.9757,32336.0
2021-11-04 14:50:00,149.89,150.49,149.85,150.2,97312.0,145.024,145.6046,144.9853,145.324,97312.0
2021-11-04 14:55:00,150.18,150.2,149.47,149.49,54454.0,145.3046,145.324,144.6177,144.637,54454.0
2021-11-04 15:00:00,149.45,149.56,149.28,149.34,45507.0,144.5983,144.7047,144.4338,144.4919,45507.0
2021-11-04 15:05:00,149.36,149.4,148.95,149.05,100058.0,144.5112,144.5499,144.1146,144.2113,100058.0
2021-11-04 15:10:00,149.06,149.27,149.05,149.12,61957.0,144.221,144.4242,144.2113,144.279,61957.0
2021-11-04 15:15:00,149.11,149.36,149.11,149.29,51245.0,144.2694,144.5112,144.2694,144.4435,51245.0
2021-11-04 15:20:00,149.3,149.5,149.25,149.42,84053.0,144.4532,144.6467,144.4048,144.5693,84053.0
2021-11-04 15:25:00,149.42,149.83,149.4,149.83,92808.0,144.5693,144.966,144.5499,144.966,92808.0
2021-11-04 15:30:00,149.82,150.24,149.78,150.16,151588.0,144.9563,145.3627,144.9176,145.2853,151588.0
2021-11-04 15:35:00,150.16,150.17,149.8,149.82,102194.0,145.2853,145.2949,144.937,144.9563,102194.0
2021-11-04 15:40:00,149.83,149.85,149.57,149.58,78556.0,144.966,144.9853,144.7144,144.7241,78556.0
2021-11-04 15:45:00,149.59,150.09,149.36,150.08,148629.0,144.7338,145.2175,144.5112,145.2079,148629.0
2021-11-04 15:50:00,150.06,150.1,149.66,149.91,181714.0,145.1885,145.2272,144.8015,145.0434,181714.0
2021-11-04 15:55:00,149.91,150.2,149.71,150.14,280175.0,145.0434,145.324,144.8499,145.2659,280175.0
2021-11-05 09:30:00,150.27,151.54,149.49,151.53,535980.0,145.3917,146.6205,144.637,146.6108,535980.0
2021-11-05 09:35:00,151.58,152.98,151.56,152.9,209927.0,146.6592,148.0137,146.6398,147.9363,209927.0
2021-11-05 09:40:00,152.9,152.95,151.03,151.25,156875.0,147.9363,147.9847,146.127,146.3399,156875.0
2021-11-05 09:45:00,151.24,151.36,149.6,149.85,151133.0,146.3302,146.4463,144.7435,144.9853,151133.0
2021-11-05 09:50:00,149.88,149.94,148.79,149.75,150505.0,145.0144,145.0724,143.9597,144.8886,150505.0
2021-11-05 09:55:00,149.78,150.2,149.32,150.04,117165.0,144.9176,145.324,144.4725,145.1692,117165.0
2021-11-05 10:00:00,150.06,150.36,149.4,149.76,52531.0,145.1885,145.4788,144.5499,144.8983,52531.0
2021-11-05 10:05:00,149.77,149.84,149.32,149.51,33895.0,144.9079,144.9757,144.4725,144.6564,33895.0
2021-11-05 10:10:00,149.5,149.86,149.44,149.75,30713.0,144.6467,144.995,144.5886,144.8886,30713.0
2021-11-05 10:15:00,149.86,150.8,149.75,150.67,82633.0,144.995,145.9045,144.8886,145.7787,82633.0
2021-11-05 10:20:00,150.63,151.13,150.59,151.04,89123.0,145.74,146.2238,145.7013,146.1367,89123.0
2021-11-05 10:25:00,151.08,151.32,150.86,151.11,69596.0,146.1754,146.4076,145.9625,146.2044,69596.0
2021-11-05 10:30:00,151.14,151.21,150.65,150.72,56162.0,146.2335,146.3012,145.7594,145.8271,56162.0
2021-11-05 10:35:00,150.72,151.5,150.7,151.5,59579.0,145.8271,146.5818,145.8077,146.5818,59579.0
2021-11-05 10:40:00,151.47,151.49,151.12,151.36,38250.0,146.5527,146.5721,146.2141,146.4463,38250.0
2021-11-05 10:45:00,151.36,151.78,151.31,151.61,63304.0,146.4463,146.8527,146.3979,146.6882,63304.0
2021-11-05 10:50:00,151.66,151.97,151.65,151.66,39326.0,146.7366,147.0365,146.7269,146.7366,39326.0
2021-11-05 10:55:00,151.69,152.32,151.6,152.18,62203.0,146.7656,147.3751,146.6785,147.2397,62203.0
2021-11-05 11:00:00,152.25,152.46,152.05,152.13,54073.0,147.3074,147.5106,147.1139,147.1913,54073.0
2021-11-05 11:05:00,152.15,152.34,151.94,152.0,48913.0,147.2107,147.3945,147.0075,147.0655,48913.0
2021-11-05 11:10:00,152.0,152.01,151.73,151.9,37914.0,147.0655,147.0752,146.8043,146.9688,37914.0
2021-11-05 11:15:00,151.88,152.29,151.87,152.24,70458.0,146.9494,147.3461,146.9398,147.2977,70458.0
2021-11-05 11:20:00,152.2,152.25,151.8,152.01,51618.0,147.259,147.3074,146.872,147.0752,51618.0
2021-11-05 11:25:00,152.0,152.29,151.98,152.22,55855.0,147.0655,147.3461,147.0462,147.2784,55855.0
2021-11-05 11:30:00,152.25,152.47,152.14,152.3,26242.0,147.3074,147.5203,147.201,147.3558,26242.0
2021-11-05 11:35:00,152.3,152.39,152.13,152.16,28904.0,147.3558,147.4429,147.1913,147.2203,28904.0
2021-11-05 11:40:00,152.17,152.2,152.01,152.18,28424.0,147.23,147.259,147.0752,147.2397,28424.0
2021-11-05 11:45:00,152.17,152.45,152.08,152.43,49596.0,147.23,147.5009,147.1429,147.4816,49596.0
2021-11-05 11:50:00,152.46,152.71,152.46,152.69,35150.0,147.5106,147.7525,147.5106,147.7331,35150.0
2021-11-05 11:55:00,152.7,152.79,152.33,152.59,48405.0,147.7428,147.8299,147.3848,147.6364,48405.0
2021-11-05 12:00:00,152.57,152.62,152.36,152.56,44980.0,147.617,147.6654,147.4139,147.6074,44980.0
2021-11-05 12:05:00,152.59,152.61,152.47,152.56,36471.0,147.6364,147.6557,147.5203,147.6074,36471.0
2021-11-05 12:10:00,152.54,152.56,152.35,152.41,39558.0,147.588,147.6074,147.4042,147.4622,39558.0
2021-11-05 12:15:00,152.37,152.4,151.97,152.09,41371.0,147.4235,147.4526,147.0365,147.1526,41371.0
2021-11-05 12:20:00,152.11,152.17,151.85,152.11,61143.0,147.172,147.23,146.9204,147.172,61143.0
2021-11-05 12:25:00,152.13,152.18,151.99,152.09,84687.0,147.1913,147.2397,147.0559,147.1526,84687.0
2021-11-05 12:30:00,152.08,152.13,151.91,152.01,49461.0,147.1429,147.1913,146.9785,147.0752,49461.0
2021-11-05 12:35:00,152.03,152.06,151.52,151.68,52129.0,147.0946,147.1236,146.6011,146.7559,52129.0
2021-11-05 12:40:00,151.72,151.87,151.62,151.77,28670.0,146.7946,146.9398,146.6979,146.843,28670.0
2021-11-05 12:45:00,151.8,152.01,151.71,151.99,39041.0,146.872,147.0752,146.785,147.0559,39041.0
2021-11-05 12:50:00,151.99,152.01,151.7,151.89,31462.0,147.0559,147.0752,146.7753,146.9591,31462.0
2021-11-05 12:55:00,151.88,151.98,151.68,151.85,24874.0,146.9494,147.0462,146.7559,146.9204,24874.0
2021-11-05 13:00:00,151.85,152.11,151.66,152.07,32763.0,146.9204,147.172,146.7366,147.1333,32763.0
2021-11-05 13:05:00,152.07,152.07,151.72,151.72,24723.0,147.1333,147.1333,146.7946,146.7946,24723.0
2021-11-05 13:10:00,151.73,151.76,151.48,151.65,34680.0,146.8043,146.8333,146.5624,146.7269,34680.0
2021-11-05 13:15:00,151.6,151.74,151.44,151.74,46942.0,146.6785,146.814,146.5237,146.814,46942.0
2021-11-05 13:20:00,151.73,151.76,151.48,151.48,17541.0,146.8043,146.8333,146.5624,146.5624,17541.0
2021-11-05 13:25:00,151.46,151.46,150.75,150.75,59302.0,146.5431,146.5431,145.8561,145.8561,59302.0
2021-11-05 13:30:00,150.74,151.37,150.71,151.34,45482.0,145.8464,146.456,145.8174,146.427,45482.0
2021-11-05 13:35:00,151.32,151.65,151.28,151.52,33685.0,146.4076,146.7269,146.3689,146.6011,33685.0
2021-11-05 13:40:00,151.52,151.74,151.42,151.71,31763.0,146.6011,146.814,146.5044,146.785,31763.0
2021-11-05 13:45:00,151.69,151.79,151.51,151.77,41085.0,146.7656,146.8624,146.5914,146.843,41085.0
2021-11-05 13:50:00,151.74,152.07,151.68,152.06,29250.0,146.814,147.1333,146.7559,147.1236,29250.0
2021-11-05 13:55:00,152.1,152.4,152.04,152.33,45415.0,147.1623,147.4526,147.1042,147.3848,45415.0
2021-11-05 14:00:00,152.33,152.53,152.31,152.51,31621.0,147.3848,147.5783,147.3655,147.559,31621.0
2021-11-05 14:05:00,152.52,152.75,152.47,152.55,45457.0,147.5687,147.7912,147.5203,147.5977,45457.0
2021-11-05 14:10:00,152.53,152.72,152.53,152.62,25558.0,147.5783,147.7622,147.5783,147.6654,25558.0
2021-11-05 14:15:00,152.63,152.69,152.43,152.47,23214.0,147.6751,147.7331,147.4816,147.5203,23214.0
2021-11-05 14:20:00,152.45,152.56,152.23,152.24,38968.0,147.5009,147.6074,147.2881,147.2977,38968.0
2021-11-05 14:25:00,152.24,152.72,152.22,152.72,46102.0,147.2977,147.7622,147.2784,147.7622,46102.0
2021-11-05 14:30:00,152.7,152.74,152.58,152.71,26145.0,147.7428,147.7815,147.6267,147.7525,26145.0
2021-11-05 14:35:00,152.72,152.95,152.66,152.94,48350.0,147.7622,147.9847,147.7041,147.975,48350.0
2021-11-05 14:40:00,152.94,153.06,152.84,153.03,106530.0,147.975,148.0911,147.8783,148.0621,106530.0
2021-11-05 14:45:00,153.04,153.27,152.99,153.11,67902.0,148.0718,148.2943,148.0234,148.1395,67902.0
2021-11-05 14:50:00,153.11,153.11,152.91,153.07,33035.0,148.1395,148.1395,147.946,148.1008,33035.0
2021-11-05 14:55:00,153.1,153.15,152.98,153.03,41787.0,148.1298,148.1782,148.0137,148.0621,41787.0
2021-11-05 15:00:00,153.03,153.04,152.63,152.68,51845.0,148.0621,148.0718,147.6751,147.7235,51845.0
2021-11-05 15:05:00,152.67,152.9,152.6,152.87,72113.0,147.7138,147.9363,147.6461,147.9073,72113.0
2021-11-05 15:10:00,152.87,153.1,152.8,153.08,82409.0,147.9073,148.1298,147.8396,148.1105,82409.0
2021-11-05 15:15:00,153.06,153.17,152.99,153.15,47776.0,148.0911,148.1976,148.0234,148.1782,47776.0
2021-11-05 15:20:00,153.15,153.16,152.68,152.77,46125.0,148.1782,148.1879,147.7235,147.8105,46125.0
2021-11-05 15:25:00,152.78,153.15,152.75,153.12,63082.0,147.8202,148.1782,147.7912,148.1492,63082.0
2021-11-05 15:30:00,153.18,153.51,153.06,153.48,60564.0,148.2072,148.5265,148.0911,148.4975,60564.0
2021-11-05 15:35:00,153.48,153.73,153.48,153.68,125208.0,148.4975,148.7394,148.4975,148.691,125208.0
2021-11-05 15:40:00,153.67,153.71,153.24,153.4,83518.0,148.6813,148.72,148.2653,148.4201,83518.0
2021-11-05 15:45:00,153.43,153.57,153.26,153.27,61873.0,148.4491,148.5846,148.2846,148.2943,61873.0
2021-11-05 15:50:00,153.28,153.38,152.93,153.03,138134.0,148.304,148.4007,147.9653,148.0621,138134.0
2021-11-05 15:55:00,153.02,153.48,152.98,153.3,255690.0,148.0524,148.4975,148.0137,148.3233,255690.0
2021-11-08 09:30:00,154.24,154.89,152.7,153.08,347787.0,149.2328,149.8617,147.7428,148.1105,347787.0
2021-11-08 09:35:00,153.06,153.45,152.63,153.2,65811.0,148.0911,148.4685,147.6751,148.2266,65811.0
2021-11-08 09:40:00,153.27,153.67,152.56,152.56,44336.0,148.2943,148.6813,147.6074,147.6074,44336.0
2021-11-08 09:45:00,152.51,152.67,152.26,152.29,66706.0,147.559,147.7138,147.3171,147.3461,66706.0
2021-11-08 09:50:00,152.29,152.33,151.64,152.23,61922.0,147.3461,147.3848,146.7172,147.2881,61922.0
2021-11-08 09:55:00,152.21,152.3,151.75,151.97,53431.0,147.2687,147.3558,146.8237,147.0365,53431.0
2021-11-08 10:00:00,152.02,152.52,151.82,152.31,37614.0,147.0849,147.5687,146.8914,147.3655,37614.0
2021-11-08 10:05:00,152.35,152.72,151.9,151.95,42857.0,147.4042,147.7622,146.9688,147.0172,42857.0
2021-11-08 10:10:00,151.97,152.41,151.94,152.2,37827.0,147.0365,147.4622,147.0075,147.259,37827.0
2021-11-08 10:15:00,152.28,152.29,151.62,151.77,103891.0,147.3364,147.3461,146.6979,146.843,103891.0
2021-11-08 10:20:00,151.79,151.94,151.33,151.63,84968.0,146.8624,147.0075,146.4173,146.7075,84968.0
2021-11-08 10:25:00,151.64,152.16,151.46,151.79,52076.0,146.7172,147.2203,146.5431,146.8624,52076.0
2021-11-08 10:30:00,151.76,151.91,151.51,151.65,27321.0,146.8333,146.9785,146.5914,146.7269,27321.0
2021-11-08 10:35:00,151.63,151.89,151.42,151.57,48000.0,146.7075,146.9591,146.5044,146.6495,48000.0
2021-11-08 10:40:00,151.54,151.86,151.23,151.86,48562.0,146.6205,146.9301,146.3205,146.9301,48562.0
2021-11-08 10:45:00,151.89,152.5,151.85,152.38,70346.0,146.9591,147.5493,146.9204,147.4332,70346.0
2021-11-08 10:50:00,152.34,152.34,152.04,152.2,23251.0,147.3945,147.3945,147.1042,147.259,23251.0
2021-11-08 10:55:00,152.24,152.61,152.23,152.55,25470.0,147.2977,147.6557,147.2881,147.5977,25470.0
2021-11-08 11:00:00,152.57,152.76,152.3,152.54,45584.0,147.617,147.8009,147.3558,147.588,45584.0
2021-11-08 11:05:00,152.56,152.72,152.39,152.72,54719.0,147.6074,147.7622,147.4429,147.7622,54719.0
2021-11-08 11:10:00,152.73,152.84,151.99,152.14,48557.0,147.7718,147.8783,147.0559,147.201,48557.0
2021-11-08 11:15:00,152.12,152.55,152.0,152.5,64465.0,147.1816,147.5977,147.0655,147.5493,64465.0
2021-11-08 11:20:00,152.48,152.85,152.43,152.67,52348.0,147.53,147.8879,147.4816,147.7138,52348.0
2021-11-08 11:25:00,152.7,153.1,152.69,153.05,94552.0,147.7428,148.1298,147.7331,148.0815,94552.0
2021-11-08 11:30:00,153.05,153.13,152.89,153.04,46351.0,148.0815,148.1589,147.9266,148.0718,46351.0
2021-11-08 11:35:00,153.03,153.8,152.98,153.73,91801.0,148.0621,148.8071,148.0137,148.7394,91801.0
2021-11-08 11:40:00,153.77,153.9,153.55,153.84,55883.0,148.7781,148.9039,148.5652,148.8458,55883.0
2021-11-08 11:45:00,153.83,153.83,153.39,153.54,49210.0,148.8361,148.8361,148.4104,148.5555,49210.0
2021-11-08 11:50:00,153.53,153.56,153.36,153.56,21525.0,148.5459,148.5749,148.3814,148.5749,21525.0
2021-11-08 11:55:00,153.53,153.85,153.49,153.78,26530.0,148.5459,148.8555,148.5072,148.7878,26530.0
2021-11-08 12:00:00,153.81,154.03,153.55,153.56,57345.0,148.8168,149.0296,148.5652,148.5749,57345.0
2021-11-08 12:05:00,153.58,153.71,153.55,153.65,17438.0,148.5942,148.72,148.5652,148.662,17438.0
2021-11-08 12:10:00,153.69,153.76,153.45,153.5,23724.0,148.7007,148.7684,148.4685,148.5168,23724.0
2021-11-08 12:15:00,153.51,153.73,153.42,153.7,24988.0,148.5265,148.7394,148.4394,148.7104,24988.0
2021-11-08 12:20:00,153.7,153.87,153.69,153.87,18700.0,148.7104,148.8748,148.7007,148.8748,18700.0
2021-11-08 12:25:00,153.88,154.02,153.82,153.82,28200.0,148.8845,149.02,148.8265,148.8265,28200.0
2021-11-08 12:30:00,153.83,153.88,153.52,153.68,16370.0,148.8361,148.8845,148.5362,148.691,16370.0
2021-11-08 12:35:00,153.67,153.72,153.51,153.57,13551.0,148.6813,148.7297,148.5265,148.5846,13551.0
2021-11-08 12:40:00,153.53,153.72,153.52,153.69,11017.0,148.5459,148.7297,148.5362,148.7007,11017.0
2021-11-08 12:45:00,153.72,153.73,153.54,153.57,13465.0,148.7297,148.7394,148.5555,148.5846,13465.0
2021-11-08 12:50:00,153.57,153.58,153.35,153.45,12133.0,148.5846,148.5942,148.3717,148.4685,12133.0
2021-11-08 12:55:00,153.47,153.51,153.26,153.44,18690.0,148.4878,148.5265,148.2846,148.4588,18690.0
2021-11-08 13:00:00,153.46,153.72,153.41,153.62,15648.0,148.4781,148.7297,148.4298,148.6329,15648.0
2021-11-08 13:05:00,153.69,153.77,153.65,153.72,8134.0,148.7007,148.7781,148.662,148.7297,8134.0
2021-11-08 13:10:00,153.7,153.86,153.67,153.75,16804.0,148.7104,148.8652,148.6813,148.7587,16804.0
2021-11-08 13:15:00,153.76,153.86,153.66,153.83,14458.0,148.7684,148.8652,148.6716,148.8361,14458.0
2021-11-08 13:20:00,153.86,153.98,153.77,153.96,16499.0,148.8652,148.9813,148.7781,148.9619,16499.0
2021-11-08 13:25:00,153.92,154.07,153.86,153.93,17187.0,148.9232,149.0683,148.8652,148.9329,17187.0
2021-11-08 13:30:00,153.96,154.07,153.91,154.01,20745.0,148.9619,149.0683,148.9135,149.0103,20745.0
2021-11-08 13:35:00,153.98,154.06,153.81,153.86,25251.0,148.9813,149.0587,148.8168,148.8652,25251.0
2021-11-08 13:40:00,153.85,153.89,153.58,153.65,15584.0,148.8555,148.8942,148.5942,148.662,15584.0
2021-11-08 13:45:00,153.64,153.83,153.58,153.79,36406.0,148.6523,148.8361,148.5942,148.7974,36406.0
2021-11-08 13:50:00,153.83,153.98,153.73,153.93,11324.0,148.8361,148.9813,148.7394,148.9329,11324.0
2021-11-08 13:55:00,153.95,153.98,153.78,153.83,11683.0,148.9522,148.9813,148.7878,148.8361,11683.0
2021-11-08 14:00:00,153.84,153.94,153.76,153.76,12273.0,148.8458,148.9426,148.7684,148.7684,12273.0
2021-11-08 14:05:00,153.74,153.91,153.61,153.89,22998.0,148.7491,148.9135,148.6233,148.8942,22998.0
2021-11-08 14:10:00,153.87,154.21,153.87,154.2,25883.0,148.8748,149.2038,148.8748,149.1941,25883.0
2021-11-08 14:15:00,154.19,154.33,154.13,154.14,25878.0,149.1844,149.3199,149.1264,149.1361,25878.0
2021-11-08 14:20:00,154.11,154.11,153.83,153.84,14424.0,149.107,149.107,148.8361,148.8458,14424.0
2021-11-08 14:25:00,153.84,153.84,153.51,153.51,15301.0,148.8458,148.8458,148.5265,148.5265,15301.0
2021-11-08 14:30:00,153.5,153.58,153.35,153.35,27644.0,148.5168,148.5942,148.3717,148.3717,27644.0
2021-11-08 14:35:00,153.36,153.42,153.3,153.39,21003.0,148.3814,148.4394,148.3233,148.4104,21003.0
2021-11-08 14:40:00,153.4,153.58,153.36,153.57,17463.0,148.4201,148.5942,148.3814,148.5846,17463.0
2021-11-08 14:45:00,153.56,153.66,153.4,153.45,17655.0,148.5749,148.6716,148.4201,148.4685,17655.0
2021-11-08 14:50:00,153.46,153.55,153.41,153.54,18696.0,148.4781,148.5652,148.4298,148.5555,18696.0
2021-11-08 14:55:00,153.56,153.66,153.53,153.54,20361.0,148.5749,148.6716,148.5459,148.5555,20361.0
2021-11-08 15:00:00,153.56,153.61,153.53,153.6,25680.0,148.5749,148.6233,148.5459,148.6136,25680.0
2021-11-08 15:05:00,153.61,153.61,153.35,153.35,23379.0,148.6233,148.6233,148.3717,148.3717,23379.0
2021-11-08 15:10:00,153.36,153.45,153.28,153.37,33376.0,148.3814,148.4685,148.304,148.3911,33376.0
2021-11-08 15:15:00,153.36,153.48,153.36,153.44,27635.0,148.3814,148.4975,148.3814,148.4588,27635.0
2021-11-08 15:20:00,153.46,153.51,153.24,153.25,45422.0,148.4781,148.5265,148.2653,148.275,45422.0
2021-11-08 15:25:00,153.23,153.23,152.87,152.88,36141.0,148.2556,148.2556,147.9073,147.917,36141.0
2021-11-08 15:30:00,152.88,152.91,152.82,152.83,35515.0,147.917,147.946,147.8589,147.8686,35515.0
2021-11-08 15:35:00,152.83,153.0,152.8,152.95,33842.0,147.8686,148.0331,147.8396,147.9847,33842.0
2021-11-08 15:40:00,152.95,152.97,152.83,152.84,39095.0,147.9847,148.004,147.8686,147.8783,39095.0
2021-11-08 15:45:00,152.83,152.89,152.5,152.5,69859.0,147.8686,147.9266,147.5493,147.5493,69859.0
2021-11-08 15:50:00,152.53,152.76,152.37,152.67,83802.0,147.5783,147.8009,147.4235,147.7138,83802.0
2021-11-08 15:55:00,152.69,153.04,152.69,152.96,179178.0,147.7331,148.0718,147.7331,147.9944,179178.0
2021-11-09 09:30:00,152.92,153.06,152.02,152.49,336549.0,147.9557,148.0911,147.0849,147.5396,336549.0
2021-11-09 09:35:00,152.45,152.53,151.88,152.35,65813.0,147.5009,147.5783,146.9494,147.4042,65813.0
2021-11-09 09:40:00,152.39,153.46,152.39,153.2,66299.0,147.4429,148.4781,147.4429,148.2266,66299.0
2021-11-09 09:45:00,153.2,153.86,152.87,153.31,58811.0,148.2266,148.8652,147.9073,148.333,58811.0
2021-11-09 09:50:00,153.29,153.73,152.5,152.65,72780.0,148.3137,148.7394,147.5493,147.6944,72780.0
2021-11-09 09:55:00,152.59,153.08,151.42,151.92,134117.0,147.6364,148.1105,146.5044,146.9881,134117.0
2021-11-09 10:00:00,151.95,152.54,151.78,152.09,91672.0,147.0172,147.588,146.8527,147.1526,91672.0
2021-11-09 10:05:00,152.22,152.65,152.05,152.24,60650.0,147.2784,147.6944,147.1139,147.2977,60650.0
2021-11-09 10:10:00,152.2,153.23,152.16,153.08,64785.0,147.259,148.2556,147.2203,148.1105,64785.0
2021-11-09 10:15:00,153.02,153.79,152.96,153.44,50051.0,148.0524,148.7974,147.9944,148.4588,50051.0
2021-11-09 10:20:00,153.55,153.78,153.09,153.19,34199.0,148.5652,148.7878,148.1202,148.2169,34199.0
2021-11-09 10:25:00,153.13,153.71,153.09,153.62,35008.0,148.1589,148.72,148.1202,148.6329,35008.0
2021-11-09 10:30:00,153.66,154.57,153.65,154.47,77095.0,148.6716,149.5521,148.662,149.4554,77095.0
2021-11-09 10:35:00,154.47,154.6,153.93,154.17,82081.0,149.4554,149.5811,148.9329,149.1651,82081.0
2021-11-09 10:40:00,154.24,154.53,154.11,154.44,59213.0,149.2328,149.5134,149.107,149.4263,59213.0
2021-11-09 10:45:00,154.46,154.49,154.01,154.1,33053.0,149.4457,149.4747,149.0103,149.0974,33053.0
2021-11-09 10:50:00,154.03,154.13,153.57,153.86,34314.0,149.0296,149.1264,148.5846,148.8652,34314.0
2021-11-09 10:55:00,153.82,153.96,153.48,153.5,47872.0,148.8265,148.9619,148.4975,148.5168,47872.0
2021-11-09 11:00:00,153.49,154.02,153.46,153.98,24205.0,148.5072,149.02,148.4781,148.9813,24205.0
2021-11-09 11:05:00,154.03,154.15,153.91,154.06,29611.0,149.0296,149.1457,148.9135,149.0587,29611.0
2021-11-09 11:10:00,153.99,154.09,153.47,153.71,43851.0,148.9909,149.0877,148.4878,148.72,43851.0
2021-11-09 11:15:00,153.64,154.27,153.58,154.27,21334.0,148.6523,149.2618,148.5942,149.2618,21334.0
2021-11-09 11:20:00,154.3,154.59,154.28,154.51,30742.0,149.2909,149.5715,149.2715,149.4941,30742.0
2021-11-09 11:25:00,154.45,154.58,154.22,154.28,34434.0,149.436,149.5618,149.2135,149.2715,34434.0
2021-11-09 11:30:00,154.32,154.7,154.31,154.37,35109.0,149.3102,149.6779,149.3005,149.3586,35109.0
2021-11-09 11:35:00,154.37,154.4,154.08,154.1,20306.0,149.3586,149.3876,149.078,149.0974,20306.0
2021-11-09 11:40:00,154.13,154.62,154.0,154.62,19267.0,149.1264,149.6005,149.0006,149.6005,19267.0
2021-11-09 11:45:00,154.6,155.19,154.5,155.12,145127.0,149.5811,150.152,149.4844,150.0843,145127.0
2021-11-09 11:50:00,155.13,155.13,154.34,154.47,39469.0,150.0939,150.0939,149.3296,149.4554,39469.0
2021-11-09 11:55:00,154.47,154.75,154.43,154.63,21144.0,149.4554,149.7263,149.4167,149.6102,21144.0
2021-11-09 12:00:00,154.59,154.63,154.04,154.06,22377.0,149.5715,149.6102,149.0393,149.0587,22377.0
2021-11-09 12:05:00,154.08,154.24,153.92,154.0,40099.0,149.078,149.2328,148.9232,149.0006,40099.0
2021-11-09 12:10:00,154.01,154.34,154.0,154.26,12221.0,149.0103,149.3296,149.0006,149.2522,12221.0
2021-11-09 12:15:00,154.24,154.43,154.12,154.12,13441.0,149.2328,149.4167,149.1167,149.1167,13441.0
2021-11-09 12:20:00,154.13,154.31,153.93,154.23,31119.0,149.1264,149.3005,148.9329,149.2231,31119.0
2021-11-09 12:25:00,154.21,154.28,153.46,153.53,58868.0,149.2038,149.2715,148.4781,148.5459,58868.0
2021-11-09 12:30:00,153.58,153.7,153.22,153.61,23439.0,148.5942,148.7104,148.2459,148.6233,23439.0
2021-11-09 12:35:00,153.56,153.69,153.28,153.5,16314.0,148.5749,148.7007,148.304,148.5168,16314.0
2021-11-09 12:40:00,153.45,153.62,153.33,153.55,16640.0,148.4685,148.6329,148.3524,148.5652,16640.0
2021-11-09 12:45:00,153.54,153.71,153.48,153.66,11521.0,148.5555,148.72,148.4975,148.6716,11521.0
2021-11-09 12:50:00,153.64,153.92,153.59,153.73,16927.0,148.6523,148.9232,148.6039,148.7394,16927.0
2021-11-09 12:55:00,153.75,153.92,153.65,153.78,29414.0,148.7587,148.9232,148.662,148.7878,29414.0
2021-11-09 13:00:00,153.78,153.97,153.71,153.93,24455.0,148.7878,148.9716,148.72,148.9329,24455.0
2021-11-09 13:05:00,153.92,153.99,153.81,153.91,32300.0,148.9232,148.9909,148.8168,148.9135,32300.0
2021-11-09 13:10:00,153.88,153.88,153.69,153.73,11887.0,148.8845,148.8845,148.7007,148.7394,11887.0
2021-11-09 13:15:00,153.73,154.12,153.71,154.09,13121.0,148.7394,149.1167,148.72,149.0877,13121.0
2021-11-09 13:20:00,154.11,154.14,153.7,153.73,18838.0,149.107,149.1361,148.7104,148.7394,18838.0
2021-11-09 13:25:00,153.72,153.73,153.28,153.3,16125.0,148.7297,148.7394,148.304,148.3233,16125.0
2021-11-09 13:30:00,153.33,153.67,153.32,153.65,42445.0,148.3524,148.6813,148.3427,148.662,42445.0
2021-11-09 13:35:00,153.69,153.93,153.64,153.66,34555.0,148.7007,148.9329,148.6523,148.6716,34555.0
2021-11-09 13:40:00,153.68,153.77,153.55,153.57,18175.0,148.691,148.7781,148.5652,148.5846,18175.0
2021-11-09 13:45:00,153.65,153.69,153.48,153.53,16793.0,148.662,148.7007,148.4975,148.5459,16793.0
2021-11-09 13:50:00,153.5,153.74,153.48,153.56,21874.0,148.5168,148.7491,148.4975,148.5749,21874.0
2021-11-09 13:55:00,153.57,153.69,153.45,153.65,19219.0,148.5846,148.7007,148.4685,148.662,19219.0
2021-11-09 14:00:00,153.67,153.79,153.56,153.7,57882.0,148.6813,148.7974,148.5749,148.7104,57882.0
2021-11-09 14:05:00,153.7,154.31,153.66,154.11,40418.0,148.7104,149.3005,148.6716,149.107,40418.0
2021-11-09 14:10:00,154.14,154.46,154.1,154.33,35920.0,149.1361,149.4457,149.0974,149.3199,35920.0
2021-11-09 14:15:00,154.36,154.55,154.22,154.31,65502.0,149.3489,149.5328,149.2135,149.3005,65502.0
2021-11-09 14:20:00,154.31,154.72,154.18,154.4,49278.0,149.3005,149.6972,149.1748,149.3876,49278.0
2021-11-09 14:25:00,154.4,154.71,154.37,154.58,50178.0,149.3876,149.6876,149.3586,149.5618,50178.0
2021-11-09 14:30:00,154.56,154.77,154.44,154.61,37714.0,149.5424,149.7456,149.4263,149.5908,37714.0
2021-11-09 14:35:00,154.62,154.84,154.6,154.83,17446.0,149.6005,149.8133,149.5811,149.8037,17446.0
2021-11-09 14:40:00,154.8,154.89,154.67,154.67,21080.0,149.7746,149.8617,149.6489,149.6489,21080.0
2021-11-09 14:45:00,154.67,156.37,154.58,154.77,54353.0,149.6489,151.2937,149.5618,149.7456,54353.0
2021-11-09 14:50:00,154.78,155.4,154.73,155.26,83128.0,149.7553,150.3552,149.7069,150.2197,83128.0
2021-11-09 14:55:00,155.26,155.53,155.03,155.53,58817.0,150.2197,150.4809,149.9972,150.4809,58817.0
2021-11-09 15:00:00,155.51,155.62,155.45,155.5,58021.0,150.4616,150.568,150.4035,150.4519,58021.0
2021-11-09 15:05:00,155.49,155.69,155.28,155.69,35374.0,150.4422,150.6357,150.2391,150.6357,35374.0
2021-11-09 15:10:00,155.71,155.98,155.57,155.57,76234.0,150.6551,150.9163,150.5196,150.5196,76234.0
2021-11-09 15:15:00,155.57,155.71,155.3,155.57,66381.0,150.5196,150.6551,150.2584,150.5196,66381.0
2021-11-09 15:20:00,155.62,156.25,155.57,156.22,70847.0,150.568,151.1776,150.5196,151.1485,70847.0
2021-11-09 15:25:00,156.22,156.4,155.96,156.0,84162.0,151.1485,151.3227,150.897,150.9357,84162.0
2021-11-09 15:30:00,156.01,156.15,155.92,155.97,73623.0,150.9454,151.0808,150.8583,150.9067,73623.0
2021-11-09 15:35:00,155.95,156.38,155.88,156.31,63148.0,150.8873,151.3033,150.8196,151.2356,63148.0
2021-11-09 15:40:00,156.34,156.68,156.33,156.45,128538.0,151.2646,151.5936,151.255,151.3711,128538.0
2021-11-09 15:45:00,156.46,156.52,156.11,156.3,96114.0,151.3808,151.4388,151.0421,151.2259,96114.0
2021-11-09 15:50:00,156.33,156.56,156.09,156.18,162089.0,151.255,151.4775,151.0228,151.1098,162089.0
2021-11-09 15:55:00,156.2,156.53,156.08,156.29,360923.0,151.1292,151.4485,151.0131,151.2163,360923.0
2021-11-10 09:30:00,153.08,154.11,152.5,154.1,212282.0,148.1105,149.107,147.5493,149.0974,212282.0
2021-11-10 09:35:00,154.05,154.9,153.58,153.69,89699.0,149.049,149.8714,148.5942,148.7007,89699.0
2021-11-10 09:40:00,153.69,154.04,153.36,153.5,59179.0,148.7007,149.0393,148.3814,148.5168,59179.0
2021-11-10 09:45:00,153.5,154.34,153.35,154.02,53963.0,148.5168,149.3296,148.3717,149.02,53963.0
2021-11-10 09:50:00,153.99,154.35,153.63,153.96,67765.0,148.9909,149.3392,148.6426,148.9619,67765.0
2021-11-10 09:55:00,154.0,154.29,153.85,154.03,37030.0,149.0006,149.2812,148.8555,149.0296,37030.0
2021-11-10 10:00:00,154.03,154.15,153.46,153.92,63747.0,149.0296,149.1457,148.4781,148.9232,63747.0
2021-11-10 10:05:00,153.94,154.27,153.76,153.96,53613.0,148.9426,149.2618,148.7684,148.9619,53613.0
2021-11-10 10:10:00,153.96,154.26,153.92,154.19,46643.0,148.9619,149.2522,148.9232,149.1844,46643.0
2021-11-10 10:15:00,154.2,154.92,154.2,154.61,82891.0,149.1941,149.8907,149.1941,149.5908,82891.0
2021-11-10 10:20:00,154.6,154.6,153.38,153.47,67180.0,149.5811,149.5811,148.4007,148.4878,67180.0
2021-11-10 10:25:00,153.44,153.95,153.35,153.81,45823.0,148.4588,148.9522,148.3717,148.8168,45823.0
2021-11-10 10:30:00,153.78,153.88,153.49,153.69,86005.0,148.7878,148.8845,148.5072,148.7007,86005.0
2021-11-10 10:35:00,153.7,154.17,153.7,154.04,44834.0,148.7104,149.1651,148.7104,149.0393,44834.0
2021-11-10 10:40:00,154.03,154.07,153.5,153.62,32144.0,149.0296,149.0683,148.5168,148.6329,32144.0
2021-11-10 10:45:00,153.6,153.79,153.19,153.37,46627.0,148.6136,148.7974,148.2169,148.3911,46627.0
2021-11-10 10:50:00,153.34,153.96,153.21,153.78,46396.0,148.362,148.9619,148.2363,148.7878,46396.0
2021-11-10 10:55:00,153.73,153.73,153.31,153.37,27122.0,148.7394,148.7394,148.333,148.3911,27122.0
2021-11-10 11:00:00,153.38,153.65,153.33,153.52,24174.0,148.4007,148.662,148.3524,148.5362,24174.0
2021-11-10 11:05:00,153.53,153.79,153.46,153.75,36153.0,148.5459,148.7974,148.4781,148.7587,36153.0
2021-11-10 11:10:00,153.75,153.93,153.65,153.81,17454.0,148.7587,148.9329,148.662,148.8168,17454.0
2021-11-10 11:15:00,153.79,153.92,153.74,153.74,16982.0,148.7974,148.9232,148.7491,148.7491,16982.0
2021-11-10 11:20:00,153.81,153.87,153.67,153.74,28487.0,148.8168,148.8748,148.6813,148.7491,28487.0
2021-11-10 11:25:00,153.74,153.8,153.15,153.2,21133.0,148.7491,148.8071,148.1782,148.2266,21133.0
2021-11-10 11:30:00,153.22,153.43,153.14,153.43,36495.0,148.2459,148.4491,148.1685,148.4491,36495.0
2021-11-10 11:35:00,153.43,153.55,153.28,153.32,18168.0,148.4491,148.5652,148.304,148.3427,18168.0
2021-11-10 11:40:00,153.31,153.38,152.76,152.78,59959.0,148.333,148.4007,147.8009,147.8202,59959.0
2021-11-10 11:45:00,152.78,153.41,152.58,153.4,60635.0,147.8202,148.4298,147.6267,148.4201,60635.0
2021-11-10 11:50:00,153.4,153.78,153.4,153.73,38083.0,148.4201,148.7878,148.4201,148.7394,38083.0
2021-11-10 11:55:00,153.75,153.91,153.61,153.74,31366.0,148.7587,148.9135,148.6233,148.7491,31366.0
2021-11-10 12:00:00,153.72,153.73,153.51,153.56,56612.0,148.7297,148.7394,148.5265,148.5749,56612.0
2021-11-10 12:05:00,153.53,153.58,153.33,153.41,22544.0,148.5459,148.5942,148.3524,148.4298,22544.0
2021-11-10 12:10:00,153.42,153.45,152.92,153.1,45932.0,148.4394,148.4685,147.9557,148.1298,45932.0
2021-11-10 12:15:00,153.09,153.1,152.88,152.9,45084.0,148.1202,148.1298,147.917,147.9363,45084.0
2021-11-10 12:20:00,152.89,155.0,152.64,152.66,58992.0,147.9266,149.9681,147.6848,147.7041,58992.0
2021-11-10 12:25:00,152.65,152.77,152.52,152.67,29243.0,147.6944,147.8105,147.5687,147.7138,29243.0
2021-11-10 12:30:00,152.68,152.84,152.66,152.84,27260.0,147.7235,147.8783,147.7041,147.8783,27260.0
2021-11-10 12:35:00,152.84,152.86,152.68,152.79,29083.0,147.8783,147.8976,147.7235,147.8299,29083.0
2021-11-10 12:40:00,152.78,152.88,152.28,152.34,67487.0,147.8202,147.917,147.3364,147.3945,67487.0
2021-11-10 12:45:00,152.36,152.56,152.29,152.55,25411.0,147.4139,147.6074,147.3461,147.5977,25411.0
2021-11-10 12:50:00,152.56,152.59,152.36,152.41,15800.0,147.6074,147.6364,147.4139,147.4622,15800.0
2021-11-10 12:55:00,152.46,152.74,152.45,152.73,45334.0,147.5106,147.7815,147.5009,147.7718,45334.0
2021-11-10 13:00:00,152.75,152.81,152.36,152.47,68294.0,147.7912,147.8492,147.4139,147.5203,68294.0
2021-11-10 13:05:00,152.3,152.6,152.19,152.48,28602.0,147.3558,147.6461,147.2494,147.53,28602.0
2021-11-10 13:10:00,152.45,152.49,151.8,151.8,44247.0,147.5009,147.5396,146.872,146.872,44247.0
2021-11-10 13:15:00,151.82,152.16,151.66,152.07,88469.0,146.8914,147.2203,146.7366,147.1333,88469.0
2021-11-10 13:20:00,152.07,152.14,151.7,151.86,40293.0,147.1333,147.201,146.7753,146.9301,40293.0
2021-11-10 13:25:00,151.85,152.05,151.74,151.89,35948.0,146.9204,147.1139,146.814,146.9591,35948.0
2021-11-10 13:30:00,151.86,152.15,151.64,152.11,24267.0,146.9301,147.2107,146.7172,147.172,24267.0
2021-11-10 13:35:00,152.13,152.13,151.83,151.9,20723.0,147.1913,147.1913,146.9011,146.9688,20723.0
2021-11-10 13:40:00,151.92,152.19,151.92,152.02,43978.0,146.9881,147.2494,146.9881,147.0849,43978.0
2021-11-10 13:45:00,152.05,152.1,151.79,151.79,33999.0,147.1139,147.1623,146.8624,146.8624,33999.0
2021-11-10 13:50:00,151.8,151.81,151.31,151.54,71370.0,146.872,146.8817,146.3979,146.6205,71370.0
2021-11-10 13:55:00,151.53,151.77,151.41,151.59,47961.0,146.6108,146.843,146.4947,146.6688,47961.0
2021-11-10 14:00:00,151.6,151.7,151.37,151.42,35131.0,146.6785,146.7753,146.456,146.5044,35131.0
2021-11-10 14:05:00,151.4,151.8,151.39,151.78,23716.0,146.485,146.872,146.4753,146.8527,23716.0
2021-11-10 14:10:00,151.74,151.76,151.46,151.52,21502.0,146.814,146.8333,146.5431,146.6011,21502.0
2021-11-10 14:15:00,151.53,151.83,151.48,151.64,24855.0,146.6108,146.9011,146.5624,146.7172,24855.0
2021-11-10 14:20:00,151.69,151.85,151.39,151.43,27333.0,146.7656,146.9204,146.4753,146.514,27333.0
2021-11-10 14:25:00,151.42,151.52,150.94,150.95,62413.0,146.5044,146.6011,146.0399,146.0496,62413.0
2021-11-10 14:30:00,150.94,151.42,150.93,151.35,36850.0,146.0399,146.5044,146.0303,146.4366,36850.0
2021-11-10 14:35:00,151.35,151.44,150.83,150.92,27091.0,146.4366,146.5237,145.9335,146.0206,27091.0
2021-11-10 14:40:00,150.96,151.06,150.57,150.59,46533.0,146.0593,146.1561,145.682,145.7013,46533.0
2021-11-10 14:45:00,150.59,150.93,150.57,150.7,88685.0,145.7013,146.0303,145.682,145.8077,88685.0
2021-11-10 14:50:00,150.71,150.76,150.38,150.52,83346.0,145.8174,145.8658,145.4981,145.6336,83346.0
2021-11-10 14:55:00,150.49,150.61,150.3,150.33,69706.0,145.6046,145.7207,145.4207,145.4498,69706.0
2021-11-10 15:00:00,150.35,150.62,150.33,150.53,46926.0,145.4691,145.7303,145.4498,145.6433,46926.0
2021-11-10 15:05:00,150.52,150.69,150.3,150.54,87748.0,145.6336,145.7981,145.4207,145.6529,87748.0
2021-11-10 15:10:00,150.53,150.57,150.27,150.37,96557.0,145.6433,145.682,145.3917,145.4885,96557.0
2021-11-10 15:15:00,150.33,150.57,150.32,150.41,82746.0,145.4498,145.682,145.4401,145.5272,82746.0
2021-11-10 15:20:00,150.41,150.88,150.37,150.79,93798.0,145.5272,145.9819,145.4885,145.8948,93798.0
2021-11-10 15:25:00,150.8,151.05,150.78,150.86,44744.0,145.9045,146.1464,145.8851,145.9625,44744.0
2021-11-10 15:30:00,150.86,151.06,150.82,150.95,50812.0,145.9625,146.1561,145.9238,146.0496,50812.0
2021-11-10 15:35:00,150.94,150.98,150.66,150.72,60956.0,146.0399,146.0787,145.769,145.8271,60956.0
2021-11-10 15:40:00,150.73,150.9,150.45,150.58,59218.0,145.8368,146.0012,145.5659,145.6916,59218.0
2021-11-10 15:45:00,150.59,150.89,150.47,150.69,56431.0,145.7013,145.9916,145.5852,145.7981,56431.0
2021-11-10 15:50:00,150.71,151.19,150.58,150.76,136711.0,145.8174,146.2818,145.6916,145.8658,136711.0
2021-11-10 15:55:00,150.74,150.78,150.29,150.36,298163.0,145.8464,145.8851,145.4111,145.4788,298163.0
2021-11-11 09:30:00,151.67,152.8,151.37,151.78,189728.0,146.7463,147.8396,146.456,146.8527,189728.0
2021-11-11 09:35:00,151.79,152.1,151.3,151.71,155397.0,146.8624,147.1623,146.3883,146.785,155397.0
2021-11-11 09:40:00,151.75,152.23,151.52,151.93,64669.0,146.8237,147.2881,146.6011,146.9978,64669.0
2021-11-11 09:45:00,151.93,152.35,151.78,152.23,68267.0,146.9978,147.4042,146.8527,147.2881,68267.0
2021-11-11 09:50:00,152.15,153.2,152.15,153.08,69462.0,147.2107,148.2266,147.2107,148.1105,69462.0
2021-11-11 09:55:00,153.1,153.16,152.44,152.71,70779.0,148.1298,148.1879,147.4913,147.7525,70779.0
2021-11-11 10:00:00,152.75,153.0,152.62,152.96,72151.0,147.7912,148.0331,147.6654,147.9944,72151.0
2021-11-11 10:05:00,152.95,153.35,152.75,152.91,70541.0,147.9847,148.3717,147.7912,147.946,70541.0
2021-11-11 10:10:00,153.03,153.11,152.68,152.86,62992.0,148.0621,148.1395,147.7235,147.8976,62992.0
2021-11-11 10:15:00,152.91,152.92,152.09,152.41,83154.0,147.946,147.9557,147.1526,147.4622,83154.0
2021-11-11 10:20:00,152.42,152.64,152.14,152.31,46119.0,147.4719,147.6848,147.201,147.3655,46119.0
2021-11-11 10:25:00,152.31,152.51,152.22,152.23,25868.0,147.3655,147.559,147.2784,147.2881,25868.0
2021-11-11 10:30:00,152.25,152.4,152.05,152.35,35978.0,147.3074,147.4526,147.1139,147.4042,35978.0
2021-11-11 10:35:00,152.35,152.65,152.03,152.63,79266.0,147.4042,147.6944,147.0946,147.6751,79266.0
2021-11-11 10:40:00,152.66,153.32,152.66,153.25,35815.0,147.7041,148.3427,147.7041,148.275,35815.0
2021-11-11 10:45:00,153.26,153.65,153.2,153.61,53652.0,148.2846,148.662,148.2266,148.6233,53652.0
2021-11-11 10:50:00,153.64,153.86,153.51,153.76,34722.0,148.6523,148.8652,148.5265,148.7684,34722.0
2021-11-11 10:55:00,153.76,153.86,153.39,153.4,82689.0,148.7684,148.8652,148.4104,148.4201,82689.0
2021-11-11 11:00:00,153.5,153.84,153.41,153.71,28009.0,148.5168,148.8458,148.4298,148.72,28009.0
2021-11-11 11:05:00,153.73,153.78,152.99,153.3,40475.0,148.7394,148.7878,148.0234,148.3233,40475.0
2021-11-11 11:10:00,153.24,153.47,153.18,153.38,17597.0,148.2653,148.4878,148.2072,148.4007,17597.0
2021-11-11 11:15:00,153.47,153.56,153.3,153.51,19052.0,148.4878,148.5749,148.3233,148.5265,19052.0
2021-11-11 11:20:00,153.5,153.73,153.44,153.59,18711.0,148.5168,148.7394,148.4588,148.6039,18711.0
2021-11-11 11:25:00,153.61,153.7,153.48,153.55,23511.0,148.6233,148.7104,148.4975,148.5652,23511.0
2021-11-11 11:30:00,153.57,153.73,153.46,153.71,27020.0,148.5846,148.7394,148.4781,148.72,27020.0
2021-11-11 11:35:00,153.73,153.98,153.73,153.95,19252.0,148.7394,148.9813,148.7394,148.9522,19252.0
2021-11-11 11:40:00,153.94,153.95,153.56,153.56,19384.0,148.9426,148.9522,148.5749,148.5749,19384.0
2021-11-11 11:45:00,153.6,153.63,153.01,153.12,34539.0,148.6136,148.6426,148.0427,148.1492,34539.0
2021-11-11 11:50:00,153.15,153.33,153.12,153.16,22695.0,148.1782,148.3524,148.1492,148.1879,22695.0
2021-11-11 11:55:00,153.14,153.37,153.14,153.34,11563.0,148.1685,148.3911,148.1685,148.362,11563.0
2021-11-11 12:00:00,153.36,153.4,152.98,152.98,20228.0,148.3814,148.4201,148.0137,148.0137,20228.0
2021-11-11 12:05:00,153.01,153.13,152.75,152.84,23354.0,148.0427,148.1589,147.7912,147.8783,23354.0
2021-11-11 12:10:00,152.84,152.99,152.73,152.82,12734.0,147.8783,148.0234,147.7718,147.8589,12734.0
2021-11-11 12:15:00,152.8,152.85,152.4,152.4,27231.0,147.8396,147.8879,147.4526,147.4526,27231.0
2021-11-11 12:20:00,152.44,152.71,152.42,152.59,18473.0,147.4913,147.7525,147.4719,147.6364,18473.0
2021-11-11 12:25:00,152.6,152.73,152.55,152.68,23392.0,147.6461,147.7718,147.5977,147.7235,23392.0
2021-11-11 12:30:00,152.63,152.82,152.6,152.77,18371.0,147.6751,147.8589,147.6461,147.8105,18371.0
2021-11-11 12:35:00,152.79,153.1,152.77,153.06,28068.0,147.8299,148.1298,147.8105,148.0911,28068.0
2021-11-11 12:40:00,153.04,153.13,152.95,153.05,19933.0,148.0718,148.1589,147.9847,148.0815,19933.0
2021-11-11 12:45:00,153.03,153.11,152.99,153.04,13581.0,148.0621,148.1395,148.0234,148.0718,13581.0
2021-11-11 12:50:00,153.06,153.35,153.06,153.32,17452.0,148.0911,148.3717,148.0911,148.3427,17452.0
2021-11-11 12:55:00,153.36,153.48,153.16,153.46,23487.0,148.3814,148.4975,148.1879,148.4781,23487.0
2021-11-11 13:00:00,153.48,153.62,153.37,153.61,23316.0,148.4975,148.6329,148.3911,148.6233,23316.0
2021-11-11 13:05:00,153.59,153.78,153.54,153.62,24485.0,148.6039,148.7878,148.5555,148.6329,24485.0
2021-11-11 13:10:00,153.62,153.63,153.38,153.53,20263.0,148.6329,148.6426,148.4007,148.5459,20263.0
2021-11-11 13:15:00,153.53,153.54,153.44,153.5,18540.0,148.5459,148.5555,148.4588,148.5168,18540.0
2021-11-11 13:20:00,153.56,153.6,153.23,153.24,20392.0,148.5749,148.6136,148.2556,148.2653,20392.0
2021-11-11 13:25:00,153.24,153.37,153.12,153.34,13999.0,148.2653,148.3911,148.1492,148.362,13999.0
2021-11-11 13:30:00,153.34,153.45,153.32,153.35,14730.0,148.362,148.4685,148.3427,148.3717,14730.0
2021-11-11 13:35:00,153.36,153.38,153.0,153.02,38417.0,148.3814,148.4007,148.0331,148.0524,38417.0
2021-11-11 13:40:00,153.0,153.07,152.97,153.06,25364.0,148.0331,148.1008,148.004,148.0911,25364.0
2021-11-11 13:45:00,153.06,153.49,153.06,153.44,58866.0,148.0911,148.5072,148.0911,148.4588,58866.0
2021-11-11 13:50:00,153.44,153.44,152.99,153.08,42854.0,148.4588,148.4588,148.0234,148.1105,42854.0
2021-11-11 13:55:00,153.1,153.15,152.99,153.05,21987.0,148.1298,148.1782,148.0234,148.0815,21987.0
2021-11-11 14:00:00,153.06,153.24,153.01,153.24,34456.0,148.0911,148.2653,148.0427,148.2653,34456.0
2021-11-11 14:05:00,153.26,153.26,153.09,153.23,15442.0,148.2846,148.2846,148.1202,148.2556,15442.0
2021-11-11 14:10:00,153.25,153.44,153.21,153.44,21268.0,148.275,148.4588,148.2363,148.4588,21268.0
2021-11-11 14:15:00,153.44,153.45,153.33,153.43,22002.0,148.4588,148.4685,148.3524,148.4491,22002.0
2021-11-11 14:20:00,153.44,153.51,153.34,153.5,17786.0,148.4588,148.5265,148.362,148.5168,17786.0
2021-11-11 14:25:00,153.51,153.84,153.51,153.84,43864.0,148.5265,148.8458,148.5265,148.8458,43864.0
2021-11-11 14:30:00,153.85,153.91,153.77,153.87,38226.0,148.8555,148.9135,148.7781,148.8748,38226.0
2021-11-11 14:35:00,153.89,154.11,153.89,154.11,27325.0,148.8942,149.107,148.8942,149.107,27325.0
2021-11-11 14:40:00,154.12,154.18,153.96,154.0,25283.0,149.1167,149.1748,148.9619,149.0006,25283.0
2021-11-11 14:45:00,154.02,154.05,153.9,153.9,18179.0,149.02,149.049,148.9039,148.9039,18179.0
2021-11-11 14:50:00,153.92,153.92,153.67,153.77,45135.0,148.9232,148.9232,148.6813,148.7781,45135.0
2021-11-11 14:55:00,153.79,153.83,153.6,153.61,40044.0,148.7974,148.8361,148.6136,148.6233,40044.0
2021-11-11 15:00:00,153.6,153.78,153.43,153.5,35685.0,148.6136,148.7878,148.4491,148.5168,35685.0
2021-11-11 15:05:00,153.46,153.55,153.4,153.41,24309.0,148.4781,148.5652,148.4201,148.4298,24309.0
2021-11-11 15:10:00,153.41,153.46,153.19,153.35,29322.0,148.4298,148.4781,148.2169,148.3717,29322.0
2021-11-11 15:15:00,153.32,153.46,153.29,153.34,17534.0,148.3427,148.4781,148.3137,148.362,17534.0
2021-11-11 15:20:00,153.35,153.44,153.28,153.33,25736.0,148.3717,148.4588,148.304,148.3524,25736.0
2021-11-11 15:25:00,153.31,153.38,153.11,153.32,54193.0,148.333,148.4007,148.1395,148.3427,54193.0
2021-11-11 15:30:00,153.32,153.36,153.06,153.22,47389.0,148.3427,148.3814,148.0911,148.2459,47389.0
2021-11-11 15:35:00,153.22,153.46,153.18,153.41,35955.0,148.2459,148.4781,148.2072,148.4298,35955.0
2021-11-11 15:40:00,153.43,153.56,153.41,153.44,21892.0,148.4491,148.5749,148.4298,148.4588,21892.0
2021-11-11 15:45:00,153.44,153.51,153.3,153.36,56371.0,148.4588,148.5265,148.3233,148.3814,56371.0
2021-11-11 15:50:00,153.32,153.94,153.2,153.86,140486.0,148.3427,148.9426,148.2266,148.8652,140486.0
2021-11-11 15:55:00,153.87,153.96,153.67,153.89,242811.0,148.8748,148.9619,148.6813,148.8942,242811.0
2021-11-12 09:30:00,154.67,155.65,154.41,155.32,403597.0,149.6489,150.597,149.3973,150.2778,403597.0
2021-11-12 09:35:00,155.21,155.53,154.12,154.27,64696.0,150.1713,150.4809,149.1167,149.2618,64696.0
2021-11-12 09:40:00,154.28,155.27,154.1,155.21,40811.0,149.2715,150.2294,149.0974,150.1713,40811.0
2021-11-12 09:45:00,155.3,155.34,154.54,154.74,42959.0,150.2584,150.2971,149.5231,149.7166,42959.0
2021-11-12 09:50:00,154.73,155.24,154.73,155.11,37919.0,149.7069,150.2004,149.7069,150.0746,37919.0
2021-11-12 09:55:00,155.14,155.47,155.01,155.09,39877.0,150.1036,150.4229,149.9778,150.0552,39877.0
2021-11-12 10:00:00,155.12,155.55,155.09,155.31,45457.0,150.0843,150.5003,150.0552,150.2681,45457.0
2021-11-12 10:05:00,155.26,155.26,154.82,154.84,30070.0,150.2197,150.2197,149.794,149.8133,30070.0
2021-11-12 10:10:00,154.8,154.85,154.5,154.83,36448.0,149.7746,149.823,149.4844,149.8037,36448.0
2021-11-12 10:15:00,154.86,155.2,154.73,155.18,21645.0,149.8327,150.1617,149.7069,150.1423,21645.0
2021-11-12 10:20:00,155.25,155.5,155.15,155.3,40307.0,150.21,150.4519,150.1133,150.2584,40307.0
2021-11-12 10:25:00,155.28,155.4,154.88,154.97,57049.0,150.2391,150.3552,149.852,149.9391,57049.0
2021-11-12 10:30:00,154.97,155.03,154.74,154.83,24935.0,149.9391,149.9972,149.7166,149.8037,24935.0
2021-11-12 10:35:00,154.86,155.22,154.73,154.96,36221.0,149.8327,150.181,149.7069,149.9294,36221.0
2021-11-12 10:40:00,155.02,155.35,154.96,155.31,25323.0,149.9875,150.3068,149.9294,150.2681,25323.0
2021-11-12 10:45:00,155.31,155.8,155.28,155.49,72913.0,150.2681,150.7422,150.2391,150.4422,72913.0
2021-11-12 10:50:00,155.51,155.68,155.5,155.53,57706.0,150.4616,150.6261,150.4519,150.4809,57706.0
2021-11-12 10:55:00,155.53,155.73,155.47,155.71,48096.0,150.4809,150.6744,150.4229,150.6551,48096.0
2021-11-12 11:00:00,155.73,155.96,155.63,155.71,57461.0,150.6744,150.897,150.5777,150.6551,57461.0
2021-11-12 11:05:00,155.76,156.35,155.74,156.27,125936.0,150.7035,151.2743,150.6841,151.1969,125936.0
2021-11-12 11:10:00,156.23,156.33,155.65,155.89,52022.0,151.1582,151.255,150.597,150.8293,52022.0
2021-11-12 11:15:00,155.92,156.51,155.9,156.45,50940.0,150.8583,151.4291,150.8389,151.3711,50940.0
2021-11-12 11:20:00,156.44,156.58,156.38,156.53,38350.0,151.3614,151.4969,151.3033,151.4485,38350.0
2021-11-12 11:25:00,156.51,156.72,156.31,156.43,49016.0,151.4291,151.6323,151.2356,151.3517,49016.0
2021-11-12 11:30:00,156.43,156.74,156.31,156.65,37853.0,151.3517,151.6517,151.2356,151.5646,37853.0
2021-11-12 11:35:00,156.64,156.75,156.6,156.71,32567.0,151.5549,151.6613,151.5162,151.6226,32567.0
2021-11-12 11:40:00,156.7,156.76,156.55,156.65,19123.0,151.613,151.671,151.4678,151.5646,19123.0
2021-11-12 11:45:00,156.65,156.76,156.37,156.65,32613.0,151.5646,151.671,151.2937,151.5646,32613.0
2021-11-12 11:50:00,156.67,157.11,156.66,157.06,55087.0,151.5839,152.0096,151.5743,151.9613,55087.0
2021-11-12 11:55:00,157.05,157.16,157.0,157.01,41315.0,151.9516,152.058,151.9032,151.9129,41315.0
2021-11-12 12:00:00,157.04,157.1,156.69,156.71,42124.0,151.9419,152.0,151.6033,151.6226,42124.0
2021-11-12 12:05:00,156.71,156.74,156.35,156.44,69338.0,151.6226,151.6517,151.2743,151.3614,69338.0
2021-11-12 12:10:00,156.46,156.65,156.27,156.36,88273.0,151.3808,151.5646,151.1969,151.284,88273.0
2021-11-12 12:15:00,156.36,156.42,156.05,156.12,44946.0,151.284,151.342,150.9841,151.0518,44946.0
2021-11-12 12:20:00,156.13,156.18,155.69,155.7,102897.0,151.0615,151.1098,150.6357,150.6454,102897.0
2021-11-12 12:25:00,155.69,155.77,155.54,155.64,39190.0,150.6357,150.7132,150.4906,150.5874,39190.0
2021-11-12 12:30:00,155.65,156.1,155.64,156.1,27977.0,150.597,151.0324,150.5874,151.0324,27977.0
2021-11-12 12:35:00,156.11,156.32,156.08,156.23,27656.0,151.0421,151.2453,151.0131,151.1582,27656.0
2021-11-12 12:40:00,156.23,156.31,156.17,156.2,18902.0,151.1582,151.2356,151.1002,151.1292,18902.0
2021-11-12 12:45:00,156.21,156.37,156.19,156.25,58163.0,151.1389,151.2937,151.1195,151.1776,58163.0
2021-11-12 12:50:00,156.25,156.41,156.1,156.35,43943.0,151.1776,151.3324,151.0324,151.2743,43943.0
2021-11-12 12:55:00,156.38,156.52,156.32,156.43,32090.0,151.3033,151.4388,151.2453,151.3517,32090.0
2021-11-12 13:00:00,156.46,156.51,156.19,156.24,29660.0,151.3808,151.4291,151.1195,151.1679,29660.0
2021-11-12 13:05:00,156.25,156.29,156.13,156.29,19692.0,151.1776,151.2163,151.0615,151.2163,19692.0
2021-11-12 13:10:00,156.29,156.4,156.22,156.4,16295.0,151.2163,151.3227,151.1485,151.3227,16295.0
2021-11-12 13:15:00,156.4,156.5,156.34,156.4,16847.0,151.3227,151.4195,151.2646,151.3227,16847.0
2021-11-12 13:20:00,156.37,156.5,156.35,156.47,10542.0,151.2937,151.4195,151.2743,151.3904,10542.0
2021-11-12 13:25:00,156.46,156.49,156.37,156.44,16299.0,151.3808,151.4098,151.2937,151.3614,16299.0
2021-11-12 13:30:00,156.45,156.66,156.45,156.6,17402.0,151.3711,151.5743,151.3711,151.5162,17402.0
2021-11-12 13:35:00,156.61,156.64,156.45,156.46,32910.0,151.5259,151.5549,151.3711,151.3808,32910.0
2021-11-12 13:40:00,156.47,156.49,156.25,156.26,15665.0,151.3904,151.4098,151.1776,151.1872,15665.0
2021-11-12 13:45:00,156.26,156.31,156.12,156.25,38446.0,151.1872,151.2356,151.0518,151.1776,38446.0
2021-11-12 13:50:00,156.24,156.25,156.04,156.14,32552.0,151.1679,151.1776,150.9744,151.0711,32552.0
2021-11-12 13:55:00,156.14,156.14,155.98,156.0,20491.0,151.0711,151.0711,150.9163,150.9357,20491.0
2021-11-12 14:00:00,156.03,156.04,155.92,155.98,16322.0,150.9647,150.9744,150.8583,150.9163,16322.0
2021-11-12 14:05:00,155.99,156.08,155.94,155.99,16842.0,150.926,151.0131,150.8776,150.926,16842.0
2021-11-12 14:10:00,156.02,156.13,156.01,156.08,15754.0,150.955,151.0615,150.9454,151.0131,15754.0
2021-11-12 14:15:00,156.08,156.27,156.06,156.19,29971.0,151.0131,151.1969,150.9937,151.1195,29971.0
2021-11-12 14:20:00,156.18,156.32,156.15,156.19,45528.0,151.1098,151.2453,151.0808,151.1195,45528.0
2021-11-12 14:25:00,156.21,156.33,156.13,156.2,39357.0,151.1389,151.255,151.0615,151.1292,39357.0
2021-11-12 14:30:00,156.2,156.55,156.2,156.54,36489.0,151.1292,151.4678,151.1292,151.4582,36489.0
2021-11-12 14:35:00,156.54,156.63,156.47,156.63,25984.0,151.4582,151.5452,151.3904,151.5452,25984.0
2021-11-12 14:40:00,156.63,156.78,156.57,156.77,39436.0,151.5452,151.6904,151.4872,151.6807,39436.0
2021-11-12 14:45:00,156.79,156.86,156.73,156.76,28219.0,151.7,151.7678,151.642,151.671,28219.0
2021-11-12 14:50:00,156.75,156.86,156.72,156.82,25193.0,151.6613,151.7678,151.6323,151.7291,25193.0
2021-11-12 14:55:00,156.82,156.87,156.73,156.76,32052.0,151.7291,151.7774,151.642,151.671,32052.0
2021-11-12 15:00:00,156.76,156.83,156.73,156.81,24170.0,151.671,151.7387,151.642,151.7194,24170.0
2021-11-12 15:05:00,156.84,156.9,156.76,156.81,22978.0,151.7484,151.8065,151.671,151.7194,22978.0
2021-11-12 15:10:00,156.8,156.9,156.79,156.89,22392.0,151.7097,151.8065,151.7,151.7968,22392.0
2021-11-12 15:15:00,156.88,156.91,156.76,156.77,25383.0,151.7871,151.8161,151.671,151.6807,25383.0
2021-11-12 15:20:00,156.77,156.99,156.73,156.95,50041.0,151.6807,151.8935,151.642,151.8548,50041.0
2021-11-12 15:25:00,156.96,157.03,156.92,157.03,45683.0,151.8645,151.9322,151.8258,151.9322,45683.0
2021-11-12 15:30:00,157.04,157.33,157.04,157.31,75383.0,151.9419,152.2225,151.9419,152.2032,75383.0
2021-11-12 15:35:00,157.3,157.41,157.06,157.11,52192.0,152.1935,152.2999,151.9613,152.0096,52192.0
2021-11-12 15:40:00,157.14,157.21,156.89,156.95,45775.0,152.0387,152.1064,151.7968,151.8548,45775.0
2021-11-12 15:45:00,156.96,156.98,156.79,156.83,58701.0,151.8645,151.8839,151.7,151.7387,58701.0
2021-11-12 15:50:00,156.86,156.99,156.67,156.7,73917.0,151.7678,151.8935,151.5839,151.613,73917.0
2021-11-12 15:55:00,156.7,156.94,156.62,156.82,199871.0,151.613,151.8452,151.5356,151.7291,199871.0
2021-11-15 09:30:00,156.77,157.33,156.0,157.1,349089.0,151.6807,152.2225,150.9357,152.0,349089.0
2021-11-15 09:35:00,157.1,157.39,156.29,157.11,79178.0,152.0,152.2806,151.2163,152.0096,79178.0
2021-11-15 09:40:00,157.19,157.47,156.93,156.94,83009.0,152.0871,152.358,151.8355,151.8452,83009.0
2021-11-15 09:45:00,156.99,157.58,156.94,157.36,64509.0,151.8935,152.4644,151.8452,152.2515,64509.0
2021-11-15 09:50:00,157.4,157.82,156.88,157.66,65250.0,152.2902,152.6966,151.7871,152.5418,65250.0
2021-11-15 09:55:00,157.7,158.14,157.7,157.87,93488.0,152.5805,153.0062,152.5805,152.745,93488.0
2021-11-15 10:00:00,157.94,158.0,157.16,157.37,65997.0,152.8127,152.8708,152.058,152.2612,65997.0
2021-11-15 10:05:00,157.45,157.75,157.3,157.55,43201.0,152.3386,152.6289,152.1935,152.4354,43201.0
2021-11-15 10:10:00,157.49,157.76,157.24,157.51,49153.0,152.3773,152.6385,152.1354,152.3967,49153.0
2021-11-15 10:15:00,157.53,157.64,157.15,157.18,30877.0,152.416,152.5224,152.0484,152.0774,30877.0
2021-11-15 10:20:00,157.17,157.4,156.95,157.29,29105.0,152.0677,152.2902,151.8548,152.1838,29105.0
2021-11-15 10:25:00,157.28,157.63,157.28,157.54,85996.0,152.1741,152.5128,152.1741,152.4257,85996.0
2021-11-15 10:30:00,157.56,157.77,157.46,157.49,48036.0,152.445,152.6482,152.3483,152.3773,48036.0
2021-11-15 10:35:00,157.49,157.62,157.4,157.51,18735.0,152.3773,152.5031,152.2902,152.3967,18735.0
2021-11-15 10:40:00,157.55,157.58,157.16,157.18,39679.0,152.4354,152.4644,152.058,152.0774,39679.0
2021-11-15 10:45:00,157.18,157.67,157.18,157.67,26034.0,152.0774,152.5515,152.0774,152.5515,26034.0
2021-11-15 10:50:00,157.69,157.7,157.36,157.43,42467.0,152.5708,152.5805,152.2515,152.3193,42467.0
2021-11-15 10:55:00,157.43,157.57,157.38,157.51,29691.0,152.3193,152.4547,152.2709,152.3967,29691.0
2021-11-15 11:00:00,157.53,157.7,157.52,157.61,18690.0,152.416,152.5805,152.4063,152.4934,18690.0
2021-11-15 11:05:00,157.62,157.68,157.38,157.47,40233.0,152.5031,152.5611,152.2709,152.358,40233.0
2021-11-15 11:10:00,157.47,157.66,157.42,157.54,30031.0,152.358,152.5418,152.3096,152.4257,30031.0
2021-11-15 11:15:00,157.61,157.67,157.35,157.6,30637.0,152.4934,152.5515,152.2419,152.4837,30637.0
2021-11-15 11:20:00,157.54,157.64,157.46,157.57,36398.0,152.4257,152.5224,152.3483,152.4547,36398.0
2021-11-15 11:25:00,157.57,157.66,157.46,157.59,22997.0,152.4547,152.5418,152.3483,152.4741,22997.0
2021-11-15 11:30:00,157.57,157.66,157.52,157.54,19892.0,152.4547,152.5418,152.4063,152.4257,19892.0
2021-11-15 11:35:00,157.58,157.69,157.43,157.59,36792.0,152.4644,152.5708,152.3193,152.4741,36792.0
2021-11-15 11:40:00,157.6,157.61,155.86,156.22,154617.0,152.4837,152.4934,150.8002,151.1485,154617.0
2021-11-15 11:45:00,156.21,156.5,155.93,156.29,51621.0,151.1389,151.4195,150.868,151.2163,51621.0
2021-11-15 11:50:00,156.28,156.29,155.92,156.07,24957.0,151.2066,151.2163,150.8583,151.0034,24957.0
2021-11-15 11:55:00,156.11,156.54,156.1,156.48,28272.0,151.0421,151.4582,151.0324,151.4001,28272.0
2021-11-15 12:00:00,156.43,156.55,156.07,156.24,24134.0,151.3517,151.4678,151.0034,151.1679,24134.0
2021-11-15 12:05:00,156.29,156.34,156.03,156.1,19104.0,151.2163,151.2646,150.9647,151.0324,19104.0
2021-11-15 12:10:00,156.16,156.42,156.06,156.21,13665.0,151.0905,151.342,150.9937,151.1389,13665.0
2021-11-15 12:15:00,156.2,156.28,155.78,155.8,26031.0,151.1292,151.2066,150.7228,150.7422,26031.0
2021-11-15 12:20:00,155.82,155.93,155.2,155.67,81214.0,150.7615,150.868,150.1617,150.6164,81214.0
2021-11-15 12:25:00,155.67,155.75,155.48,155.6,29445.0,150.6164,150.6938,150.4326,150.5487,29445.0
2021-11-15 12:30:00,155.6,155.95,155.57,155.86,21530.0,150.5487,150.8873,150.5196,150.8002,21530.0
2021-11-15 12:35:00,155.85,156.13,155.85,156.13,30196.0,150.7906,151.0615,150.7906,151.0615,30196.0
2021-11-15 12:40:00,156.15,156.41,156.03,156.37,27502.0,151.0808,151.3324,150.9647,151.2937,27502.0
2021-11-15 12:45:00,156.39,156.42,156.25,156.36,22490.0,151.313,151.342,151.1776,151.284,22490.0
2021-11-15 12:50:00,156.36,156.52,156.28,156.41,41420.0,151.284,151.4388,151.2066,151.3324,41420.0
2021-11-15 12:55:00,156.41,156.5,156.16,156.23,18217.0,151.3324,151.4195,151.0905,151.1582,18217.0
2021-11-15 13:00:00,156.24,156.32,156.02,156.31,21890.0,151.1679,151.2453,150.955,151.2356,21890.0
2021-11-15 13:05:00,156.38,156.42,156.13,156.19,16573.0,151.3033,151.342,151.0615,151.1195,16573.0
2021-11-15 13:10:00,156.21,156.21,155.99,156.05,24040.0,151.1389,151.1389,150.926,150.9841,24040.0
2021-11-15 13:15:00,156.05,156.23,155.96,156.01,19032.0,150.9841,151.1582,150.897,150.9454,19032.0
2021-11-15 13:20:00,156.02,156.13,155.88,156.03,15797.0,150.955,151.0615,150.8196,150.9647,15797.0
2021-11-15 13:25:00,156.03,156.12,155.94,156.11,17073.0,150.9647,151.0518,150.8776,151.0421,17073.0
2021-11-15 13:30:00,156.11,156.17,155.63,155.63,20008.0,151.0421,151.1002,150.5777,150.5777,20008.0
2021-11-15 13:35:00,155.62,155.74,155.56,155.73,18713.0,150.568,150.6841,150.51,150.6744,18713.0
2021-11-15 13:40:00,155.71,155.71,155.5,155.51,28281.0,150.6551,150.6551,150.4519,150.4616,28281.0
2021-11-15 13:45:00,155.53,155.83,155.52,155.83,18670.0,150.4809,150.7712,150.4713,150.7712,18670.0
2021-11-15 13:50:00,155.84,155.88,155.64,155.69,21471.0,150.7809,150.8196,150.5874,150.6357,21471.0
2021-11-15 13:55:00,155.68,155.77,155.54,155.56,22733.0,150.6261,150.7132,150.4906,150.51,22733.0
2021-11-15 14:00:00,155.58,155.6,155.27,155.39,33621.0,150.5293,150.5487,150.2294,150.3455,33621.0
2021-11-15 14:05:00,155.34,155.47,155.31,155.45,18010.0,150.2971,150.4229,150.2681,150.4035,18010.0
2021-11-15 14:10:00,155.44,155.56,155.33,155.53,12647.0,150.3939,150.51,150.2874,150.4809,12647.0
2021-11-15 14:15:00,155.56,155.56,155.43,155.47,9466.0,150.51,150.51,150.3842,150.4229,9466.0
2021-11-15 14:20:00,155.46,155.59,155.42,155.59,13578.0,150.4132,150.539,150.3745,150.539,13578.0
2021-11-15 14:25:00,155.56,155.63,155.51,155.59,17530.0,150.51,150.5777,150.4616,150.539,17530.0
2021-11-15 14:30:00,155.57,155.63,155.43,155.6,14508.0,150.5196,150.5777,150.3842,150.5487,14508.0
2021-11-15 14:35:00,155.6,155.86,155.6,155.82,24824.0,150.5487,150.8002,150.5487,150.7615,24824.0
2021-11-15 14:40:00,155.82,156.0,155.8,155.98,19614.0,150.7615,150.9357,150.7422,150.9163,19614.0
2021-11-15 14:45:00,155.98,156.2,155.95,156.13,39908.0,150.9163,151.1292,150.8873,151.0615,39908.0
2021-11-15 14:50:00,156.15,156.25,156.05,156.1,29055.0,151.0808,151.1776,150.9841,151.0324,29055.0
2021-11-15 14:55:00,156.09,156.31,156.08,156.23,18488.0,151.0228,151.2356,151.0131,151.1582,18488.0
2021-11-15 15:00:00,156.2,156.55,156.17,156.47,72893.0,151.1292,151.4678,151.1002,151.3904,72893.0
2021-11-15 15:05:00,156.5,156.5,156.24,156.27,20736.0,151.4195,151.4195,151.1679,151.1969,20736.0
2021-11-15 15:10:00,156.26,156.49,156.25,156.47,18587.0,151.1872,151.4098,151.1776,151.3904,18587.0
2021-11-15 15:15:00,156.47,156.65,156.46,156.64,17640.0,151.3904,151.5646,151.3808,151.5549,17640.0
2021-11-15 15:20:00,156.62,156.7,156.51,156.56,17261.0,151.5356,151.613,151.4291,151.4775,17261.0
2021-11-15 15:25:00,156.57,156.57,156.38,156.56,25822.0,151.4872,151.4872,151.3033,151.4775,25822.0
2021-11-15 15:30:00,156.55,156.6,156.39,156.52,27918.0,151.4678,151.5162,151.313,151.4388,27918.0
2021-11-15 15:35:00,156.51,156.51,156.36,156.36,24376.0,151.4291,151.4291,151.284,151.284,24376.0
2021-11-15 15:40:00,156.34,156.36,156.24,156.36,29585.0,151.2646,151.284,151.1679,151.284,29585.0
2021-11-15 15:45:00,156.35,156.41,156.11,156.13,23185.0,151.2743,151.3324,151.0421,151.0615,23185.0
2021-11-15 15:50:00,156.11,156.78,156.11,156.6,104048.0,151.0421,151.6904,151.0421,151.5162,104048.0
2021-11-15 15:55:00,156.58,156.58,155.94,156.34,346290.0,151.4969,151.4969,150.8776,151.2646,346290.0
2021-11-16 09:30:00,155.41,155.48,153.55,153.76,232215.0,150.3648,150.4326,148.5652,148.7684,232215.0
2021-11-16 09:35:00,153.84,155.86,153.8,155.86,68345.0,148.8458,150.8002,148.8071,150.8002,68345.0
2021-11-16 09:40:00,155.81,156.43,155.48,155.83,77916.0,150.7519,151.3517,150.4326,150.7712,77916.0
2021-11-16 09:45:00,155.85,156.07,155.0,155.16,84732.0,150.7906,151.0034,149.9681,150.123,84732.0
2021-11-16 09:50:00,155.14,156.5,155.04,156.47,79843.0,150.1036,151.4195,150.0068,151.3904,79843.0
2021-11-16 09:55:00,156.49,156.8,156.24,156.78,50404.0,151.4098,151.7097,151.1679,151.6904,50404.0
2021-11-16 10:00:00,156.78,157.17,156.64,156.69,63128.0,151.6904,152.0677,151.5549,151.6033,63128.0
2021-11-16 10:05:00,156.71,156.73,155.96,156.26,56482.0,151.6226,151.642,150.897,151.1872,56482.0
2021-11-16 10:10:00,156.23,156.55,156.18,156.31,35744.0,151.1582,151.4678,151.1098,151.2356,35744.0
2021-11-16 10:15:00,156.28,156.61,155.95,156.29,48069.0,151.2066,151.5259,150.8873,151.2163,48069.0
2021-11-16 10:20:00,156.26,156.54,156.17,156.41,34737.0,151.1872,151.4582,151.1002,151.3324,34737.0
2021-11-16 10:25:00,156.37,156.69,156.25,156.31,38709.0,151.2937,151.6033,151.1776,151.2356,38709.0
2021-11-16 10:30:00,156.33,157.13,156.2,156.96,52254.0,151.255,152.029,151.1292,151.8645,52254.0
2021-11-16 10:35:00,156.98,157.2,156.7,156.74,31675.0,151.8839,152.0967,151.613,151.6517,31675.0
2021-11-16 10:40:00,156.76,156.91,156.56,156.73,21979.0,151.671,151.8161,151.4775,151.642,21979.0
2021-11-16 10:45:00,156.73,156.75,156.5,156.59,20699.0,151.642,151.6613,151.4195,151.5065,20699.0
2021-11-16 10:50:00,156.61,157.2,156.55,157.06,25456.0,151.5259,152.0967,151.4678,151.9613,25456.0
2021-11-16 10:55:00,157.02,157.23,156.94,157.18,23431.0,151.9226,152.1258,151.8452,152.0774,23431.0
2021-11-16 11:00:00,157.22,157.52,157.21,157.52,45057.0,152.1161,152.4063,152.1064,152.4063,45057.0
2021-11-16 11:05:00,157.53,157.69,157.39,157.55,31038.0,152.416,152.5708,152.2806,152.4354,31038.0
2021-11-16 11:10:00,157.54,158.03,157.44,158.03,49640.0,152.4257,152.8998,152.3289,152.8998,49640.0
2021-11-16 11:15:00,158.03,158.39,158.01,158.14,42858.0,152.8998,153.2481,152.8804,153.0062,42858.0
2021-11-16 11:20:00,158.17,158.26,157.77,157.84,42521.0,153.0352,153.1223,152.6482,152.716,42521.0
2021-11-16 11:25:00,157.82,157.92,157.66,157.76,41209.0,152.6966,152.7934,152.5418,152.6385,41209.0
2021-11-16 11:30:00,157.77,158.14,157.68,158.07,18443.0,152.6482,153.0062,152.5611,152.9385,18443.0
2021-11-16 11:35:00,158.1,158.2,158.04,158.15,18672.0,152.9675,153.0643,152.9095,153.0159,18672.0
2021-11-16 11:40:00,158.14,158.16,158.0,158.12,13415.0,153.0062,153.0256,152.8708,152.9869,13415.0
2021-11-16 11:45:00,158.12,158.24,158.07,158.24,10045.0,152.9869,153.103,152.9385,153.103,10045.0
2021-11-16 11:50:00,158.25,158.48,158.25,158.39,19971.0,153.1126,153.3352,153.1126,153.2481,19971.0
2021-11-16 11:55:00,158.36,158.37,158.11,158.17,32208.0,153.2191,153.2287,152.9772,153.0352,32208.0
2021-11-16 12:00:00,158.16,158.16,157.93,157.97,39478.0,153.0256,153.0256,152.803,152.8417,39478.0
2021-11-16 12:05:00,157.97,158.0,157.52,157.53,46488.0,152.8417,152.8708,152.4063,152.416,46488.0
2021-11-16 12:10:00,157.55,157.67,157.46,157.52,26600.0,152.4354,152.5515,152.3483,152.4063,26600.0
2021-11-16 12:15:00,157.5,157.74,157.47,157.59,33617.0,152.387,152.6192,152.358,152.4741,33617.0
2021-11-16 12:20:00,157.62,157.76,157.4,157.73,24605.0,152.5031,152.6385,152.2902,152.6095,24605.0
2021-11-16 12:25:00,157.72,157.73,157.57,157.67,18815.0,152.5998,152.6095,152.4547,152.5515,18815.0
2021-11-16 12:30:00,157.7,157.84,157.48,157.83,24150.0,152.5805,152.716,152.3676,152.7063,24150.0
2021-11-16 12:35:00,157.83,157.89,157.74,157.77,24574.0,152.7063,152.7643,152.6192,152.6482,24574.0
2021-11-16 12:40:00,157.75,158.08,157.73,158.08,22351.0,152.6289,152.9482,152.6095,152.9482,22351.0
2021-11-16 12:45:00,158.08,158.15,158.0,158.06,20801.0,152.9482,153.0159,152.8708,152.9288,20801.0
2021-11-16 12:50:00,158.06,158.08,157.92,158.07,13984.0,152.9288,152.9482,152.7934,152.9385,13984.0
2021-11-16 12:55:00,158.04,158.05,157.95,158.03,9855.0,152.9095,152.9191,152.8224,152.8998,9855.0
2021-11-16 13:00:00,158.03,158.06,157.9,157.9,14978.0,152.8998,152.9288,152.774,152.774,14978.0
2021-11-16 13:05:00,157.93,157.94,157.85,157.88,15520.0,152.803,152.8127,152.7256,152.7547,15520.0
2021-11-16 13:10:00,157.88,158.01,157.83,157.95,16038.0,152.7547,152.8804,152.7063,152.8224,16038.0
2021-11-16 13:15:00,157.93,158.11,157.88,157.96,15052.0,152.803,152.9772,152.7547,152.8321,15052.0
2021-11-16 13:20:00,157.96,158.16,157.9,158.16,23480.0,152.8321,153.0256,152.774,153.0256,23480.0
2021-11-16 13:25:00,158.16,158.16,157.98,158.06,32467.0,153.0256,153.0256,152.8514,152.9288,32467.0
2021-11-16 13:30:00,158.06,158.2,157.99,158.18,12554.0,152.9288,153.0643,152.8611,153.0449,12554.0
2021-11-16 13:35:00,158.19,158.52,158.19,158.42,30423.0,153.0546,153.3739,153.0546,153.2771,30423.0
2021-11-16 13:40:00,158.43,158.43,158.33,158.42,19981.0,153.2868,153.2868,153.19,153.2771,19981.0
2021-11-16 13:45:00,158.42,158.54,158.34,158.53,27069.0,153.2771,153.3932,153.1997,153.3836,27069.0
2021-11-16 13:50:00,158.53,158.63,158.45,158.61,17065.0,153.3836,153.4803,153.3061,153.461,17065.0
2021-11-16 13:55:00,158.58,158.7,158.56,158.62,18946.0,153.4319,153.548,153.4126,153.4706,18946.0
2021-11-16 14:00:00,158.61,158.7,158.54,158.56,31029.0,153.461,153.548,153.3932,153.4126,31029.0
2021-11-16 14:05:00,158.58,158.86,158.5,158.81,29338.0,153.4319,153.7028,153.3545,153.6545,29338.0
2021-11-16 14:10:00,158.83,158.89,158.74,158.77,28559.0,153.6738,153.7319,153.5867,153.6158,28559.0
2021-11-16 14:15:00,158.78,158.81,158.65,158.77,24467.0,153.6254,153.6545,153.4997,153.6158,24467.0
2021-11-16 14:20:00,158.78,158.99,158.69,158.96,48346.0,153.6254,153.8286,153.5384,153.7996,48346.0
2021-11-16 14:25:00,158.98,158.99,158.74,158.96,42157.0,153.8189,153.8286,153.5867,153.7996,42157.0
2021-11-16 14:30:00,158.97,159.0,158.65,158.68,26591.0,153.8093,153.8383,153.4997,153.5287,26591.0
2021-11-16 14:35:00,158.66,158.69,158.48,158.5,19687.0,153.5093,153.5384,153.3352,153.3545,19687.0
2021-11-16 14:40:00,158.5,158.58,158.38,158.39,13130.0,153.3545,153.4319,153.2384,153.2481,13130.0
2021-11-16 14:45:00,158.41,158.51,158.35,158.5,12822.0,153.2674,153.3642,153.2094,153.3545,12822.0
2021-11-16 14:50:00,158.5,158.62,158.5,158.56,16214.0,153.3545,153.4706,153.3545,153.4126,16214.0
2021-11-16 14:55:00,158.59,158.72,158.52,158.69,27536.0,153.4416,153.5674,153.3739,153.5384,27536.0
2021-11-16 15:00:00,158.7,158.7,158.51,158.62,19401.0,153.548,153.548,153.3642,153.4706,19401.0
2021-11-16 15:05:00,158.61,158.73,158.39,158.4,57712.0,153.461,153.5771,153.2481,153.2578,57712.0
2021-11-16 15:10:00,158.4,158.5,158.19,158.41,67628.0,153.2578,153.3545,153.0546,153.2674,67628.0
2021-11-16 15:15:00,158.45,158.6,158.42,158.54,26699.0,153.3061,153.4513,153.2771,153.3932,26699.0
2021-11-16 15:20:00,158.54,158.57,158.36,158.36,19672.0,153.3932,153.4223,153.2191,153.2191,19672.0
2021-11-16 15:25:00,158.39,158.4,158.21,158.35,65787.0,153.2481,153.2578,153.0739,153.2094,65787.0
2021-11-16 15:30:00,158.34,158.44,158.28,158.43,46262.0,153.1997,153.2965,153.1417,153.2868,46262.0
2021-11-16 15:35:00,158.42,158.55,158.34,158.36,23346.0,153.2771,153.4029,153.1997,153.2191,23346.0
2021-11-16 15:40:00,158.37,158.51,158.33,158.34,44098.0,153.2287,153.3642,153.19,153.1997,44098.0
2021-11-16 15:45:00,158.32,158.49,158.22,158.22,50026.0,153.1804,153.3448,153.0836,153.0836,50026.0
2021-11-16 15:50:00,158.22,158.27,157.91,157.95,105126.0,153.0836,153.132,152.7837,152.8224,105126.0
2021-11-16 15:55:00,157.92,158.1,157.66,157.82,186606.0,152.7934,152.9675,152.5418,152.6966,186606.0
2021-11-17 09:30:00,157.91,158.21,156.39,156.56,212475.0,152.7837,153.0739,151.313,151.4775,212475.0
2021-11-17 09:35:00,156.64,157.19,156.07,156.44,73658.0,151.5549,152.0871,151.0034,151.3614,73658.0
2021-11-17 09:40:00,156.55,157.55,156.52,157.49,59797.0,151.4678,152.4354,151.4388,152.3773,59797.0
2021-11-17 09:45:00,157.53,157.88,157.32,157.59,53984.0,152.416,152.7547,152.2128,152.4741,53984.0
2021-11-17 09:50:00,157.59,157.63,156.66,156.95,41121.0,152.4741,152.5128,151.5743,151.8548,41121.0
2021-11-17 09:55:00,157.06,157.38,156.9,157.11,32698.0,151.9613,152.2709,151.8065,152.0096,32698.0
2021-11-17 10:00:00,157.06,157.67,157.06,157.65,52781.0,151.9613,152.5515,151.9613,152.5321,52781.0
2021-11-17 10:05:00,157.62,157.78,157.29,157.58,45738.0,152.5031,152.6579,152.1838,152.4644,45738.0
2021-11-17 10:10:00,157.6,158.3,157.38,158.29,76084.0,152.4837,153.161,152.2709,153.1513,76084.0
2021-11-17 10:15:00,158.28,158.28,157.59,157.71,54334.0,153.1417,153.1417,152.4741,152.5902,54334.0
2021-11-17 10:20:00,157.7,157.9,157.52,157.8,29656.0,152.5805,152.774,152.4063,152.6772,29656.0
2021-11-17 10:25:00,157.77,158.39,157.77,157.92,65139.0,152.6482,153.2481,152.6482,152.7934,65139.0
2021-11-17 10:30:00,157.97,158.23,157.86,158.11,43657.0,152.8417,153.0933,152.7353,152.9772,43657.0
2021-11-17 10:35:00,158.09,158.47,157.98,158.45,36824.0,152.9578,153.3255,152.8514,153.3061,36824.0
2021-11-17 10:40:00,158.46,158.51,158.07,158.16,47890.0,153.3158,153.3642,152.9385,153.0256,47890.0
2021-11-17 10:45:00,158.19,158.22,157.7,157.88,35195.0,153.0546,153.0836,152.5805,152.7547,35195.0
2021-11-17 10:50:00,157.87,158.04,157.66,157.82,28913.0,152.745,152.9095,152.5418,152.6966,28913.0
2021-11-17 10:55:00,157.86,157.96,157.48,157.87,46409.0,152.7353,152.8321,152.3676,152.745,46409.0
2021-11-17 11:00:00,157.87,157.9,157.59,157.85,20018.0,152.745,152.774,152.4741,152.7256,20018.0
2021-11-17 11:05:00,157.83,157.95,157.61,157.64,19511.0,152.7063,152.8224,152.4934,152.5224,19511.0
2021-11-17 11:10:00,157.66,157.95,157.66,157.84,24527.0,152.5418,152.8224,152.5418,152.716,24527.0
2021-11-17 11:15:00,157.83,158.0,157.72,157.99,30335.0,152.7063,152.8708,152.5998,152.8611,30335.0
2021-11-17 11:20:00,157.96,158.25,157.95,158.15,45549.0,152.8321,153.1126,152.8224,153.0159,45549.0
2021-11-17 11:25:00,158.15,158.16,157.94,158.04,28894.0,153.0159,153.0256,152.8127,152.9095,28894.0
2021-11-17 11:30:00,158.03,158.37,157.92,158.3,30484.0,152.8998,153.2287,152.7934,153.161,30484.0
2021-11-17 11:35:00,158.28,158.38,158.01,158.14,27789.0,153.1417,153.2384,152.8804,153.0062,27789.0
2021-11-17 11:40:00,158.15,158.18,157.8,157.81,23501.0,153.0159,153.0449,152.6772,152.6869,23501.0
2021-11-17 11:45:00,157.79,157.9,157.66,157.9,29190.0,152.6676,152.774,152.5418,152.774,29190.0
2021-11-17 11:50:00,157.88,157.89,157.55,157.75,35595.0,152.7547,152.7643,152.4354,152.6289,35595.0
2021-11-17 11:55:00,157.74,158.05,157.71,158.05,29201.0,152.6192,152.9191,152.5902,152.9191,29201.0
2021-11-17 12:00:00,158.05,158.18,157.82,157.86,30834.0,152.9191,153.0449,152.6966,152.7353,30834.0
2021-11-17 12:05:00,157.86,157.86,157.38,157.52,49680.0,152.7353,152.7353,152.2709,152.4063,49680.0
2021-11-17 12:10:00,157.51,157.57,157.19,157.34,22161.0,152.3967,152.4547,152.0871,152.2322,22161.0
2021-11-17 12:15:00,157.34,157.4,156.93,157.08,31099.0,152.2322,152.2902,151.8355,151.9806,31099.0
2021-11-17 12:20:00,157.05,157.11,156.82,156.9,64031.0,151.9516,152.0096,151.7291,151.8065,64031.0
2021-11-17 12:25:00,156.89,156.97,156.64,156.64,31791.0,151.7968,151.8742,151.5549,151.5549,31791.0
2021-11-17 12:30:00,156.61,156.94,156.59,156.9,19256.0,151.5259,151.8452,151.5065,151.8065,19256.0
2021-11-17 12:35:00,156.92,157.09,156.91,157.0,22999.0,151.8258,151.9903,151.8161,151.9032,22999.0
2021-11-17 12:40:00,157.0,157.1,156.87,157.02,25117.0,151.9032,152.0,151.7774,151.9226,25117.0
2021-11-17 12:45:00,156.98,157.18,156.91,157.07,8835.0,151.8839,152.0774,151.8161,151.9709,8835.0
2021-11-17 12:50:00,157.07,157.23,156.59,156.6,28639.0,151.9709,152.1258,151.5065,151.5162,28639.0
2021-11-17 12:55:00,156.59,156.64,156.43,156.64,33259.0,151.5065,151.5549,151.3517,151.5549,33259.0
2021-11-17 13:00:00,156.62,156.8,156.45,156.78,25656.0,151.5356,151.7097,151.3711,151.6904,25656.0
2021-11-17 13:05:00,156.78,156.86,156.61,156.61,20055.0,151.6904,151.7678,151.5259,151.5259,20055.0
2021-11-17 13:10:00,156.63,156.72,156.44,156.69,15855.0,151.5452,151.6323,151.3614,151.6033,15855.0
2021-11-17 13:15:00,156.73,156.76,156.52,156.72,11184.0,151.642,151.671,151.4388,151.6323,11184.0
2021-11-17 13:20:00,156.7,156.87,156.68,156.8,16159.0,151.613,151.7774,151.5936,151.7097,16159.0
2021-11-17 13:25:00,156.82,156.97,156.77,156.95,12909.0,151.7291,151.8742,151.6807,151.8548,12909.0
2021-11-17 13:30:00,156.95,157.03,156.91,156.91,22512.0,151.8548,151.9322,151.8161,151.8161,22512.0
2021-11-17 13:35:00,156.92,157.0,156.87,156.97,14471.0,151.8258,151.9032,151.7774,151.8742,14471.0
2021-11-17 13:40:00,156.96,156.98,156.83,156.95,17018.0,151.8645,151.8839,151.7387,151.8548,17018.0
2021-11-17 13:45:00,156.96,157.07,156.69,156.69,21059.0,151.8645,151.9709,151.6033,151.6033,21059.0
2021-11-17 13:50:00,156.71,156.81,156.61,156.67,24330.0,151.6226,151.7194,151.5259,151.5839,24330.0
2021-11-17 13:55:00,156.68,156.87,156.66,156.7,19392.0,151.5936,151.7774,151.5743,151.613,19392.0
2021-11-17 14:00:00,156.7,156.72,156.43,156.56,31651.0,151.613,151.6323,151.3517,151.4775,31651.0
2021-11-17 14:05:00,156.55,156.56,156.46,156.49,20085.0,151.4678,151.4775,151.3808,151.4098,20085.0
2021-11-17 14:10:00,156.47,156.49,156.06,156.14,51922.0,151.3904,151.4098,150.9937,151.0711,51922.0
2021-11-17 14:15:00,156.15,156.22,156.03,156.18,35017.0,151.0808,151.1485,150.9647,151.1098,35017.0
2021-11-17 14:20:00,156.19,156.34,156.1,156.31,16249.0,151.1195,151.2646,151.0324,151.2356,16249.0
2021-11-17 14:25:00,156.31,156.49,156.29,156.39,17316.0,151.2356,151.4098,151.2163,151.313,17316.0
2021-11-17 14:30:00,156.39,156.56,156.34,156.35,14767.0,151.313,151.4775,151.2646,151.2743,14767.0
2021-11-17 14:35:00,156.36,156.58,156.31,156.55,16200.0,151.284,151.4969,151.2356,151.4678,16200.0
2021-11-17 14:40:00,156.55,156.55,156.35,156.37,20376.0,151.4678,151.4678,151.2743,151.2937,20376.0
2021-11-17 14:45:00,156.39,156.5,156.36,156.39,40739.0,151.313,151.4195,151.284,151.313,40739.0
2021-11-17 14:50:00,156.39,156.43,156.17,156.18,29128.0,151.313,151.3517,151.1002,151.1098,29128.0
2021-11-17 14:55:00,156.17,156.39,156.15,156.33,26101.0,151.1002,151.313,151.0808,151.255,26101.0
2021-11-17 15:00:00,156.3,156.33,156.04,156.08,30565.0,151.2259,151.255,150.9744,151.0131,30565.0
2021-11-17 15:05:00,156.06,156.15,155.9,156.1,40499.0,150.9937,151.0808,150.8389,151.0324,40499.0
2021-11-17 15:10:00,156.08,156.41,156.07,156.41,33507.0,151.0131,151.3324,151.0034,151.3324,33507.0
2021-11-17 15:15:00,156.39,156.45,156.27,156.27,68665.0,151.313,151.3711,151.1969,151.1969,68665.0
2021-11-17 15:20:00,156.29,156.54,156.27,156.5,23600.0,151.2163,151.4582,151.1969,151.4195,23600.0
2021-11-17 15:25:00,156.5,156.56,156.26,156.28,42245.0,151.4195,151.4775,151.1872,151.2066,42245.0
2021-11-17 15:30:00,156.32,156.4,156.15,156.28,79880.0,151.2453,151.3227,151.0808,151.2066,79880.0
2021-11-17 15:35:00,156.28,156.4,156.22,156.22,51078.0,151.2066,151.3227,151.1485,151.1485,51078.0
2021-11-17 15:40:00,156.25,156.27,155.95,156.03,78708.0,151.1776,151.1969,150.8873,150.9647,78708.0
2021-11-17 15:45:00,156.03,156.21,156.0,156.03,92098.0,150.9647,151.1389,150.9357,150.9647,92098.0
2021-11-17 15:50:00,156.03,156.27,155.91,155.98,182811.0,150.9647,151.1969,150.8486,150.9163,182811.0
2021-11-17 15:55:00,155.96,156.09,155.89,155.98,302241.0,150.897,151.0228,150.8293,150.9163,302241.0
2021-11-18 09:30:00,158.35,158.53,156.2,156.57,225239.0,153.2094,153.3836,151.1292,151.4872,225239.0
2021-11-18 09:35:00,156.66,157.21,155.47,155.85,164764.0,151.5743,152.1064,150.4229,150.7906,164764.0
2021-11-18 09:40:00,155.95,157.11,155.84,156.76,128219.0,150.8873,152.0096,150.7809,151.671,128219.0
2021-11-18 09:45:00,156.67,157.05,155.85,156.93,117850.0,151.5839,151.9516,150.7906,151.8355,117850.0
2021-11-18 09:50:00,156.81,157.06,155.4,155.5,67961.0,151.7194,151.9613,150.3552,150.4519,67961.0
2021-11-18 09:55:00,155.41,156.34,155.31,156.34,75428.0,150.3648,151.2646,150.2681,151.2646,75428.0
2021-11-18 10:00:00,156.25,156.49,156.0,156.32,56738.0,151.1776,151.4098,150.9357,151.2453,56738.0
2021-11-18 10:05:00,156.36,156.7,155.7,155.84,70414.0,151.284,151.613,150.6454,150.7809,70414.0
2021-11-18 10:10:00,155.84,155.84,155.14,155.15,42875.0,150.7809,150.7809,150.1036,150.1133,42875.0
2021-11-18 10:15:00,155.13,155.21,154.73,155.05,68664.0,150.0939,150.1713,149.7069,150.0165,68664.0
2021-11-18 10:20:00,155.07,155.56,154.81,155.47,51021.0,150.0359,150.51,149.7843,150.4229,51021.0
2021-11-18 10:25:00,155.47,155.66,155.06,155.21,34753.0,150.4229,150.6067,150.0262,150.1713,34753.0
2021-11-18 10:30:00,155.19,155.68,155.18,155.57,26049.0,150.152,150.6261,150.1423,150.5196,26049.0
2021-11-18 10:35:00,155.54,155.84,155.5,155.6,34610.0,150.4906,150.7809,150.4519,150.5487,34610.0
2021-11-18 10:40:00,155.64,155.75,155.12,155.22,29556.0,150.5874,150.6938,150.0843,150.181,29556.0
2021-11-18 10:45:00,155.24,155.5,155.07,155.43,27037.0,150.2004,150.4519,150.0359,150.3842,27037.0
2021-11-18 10:50:00,155.44,155.63,155.19,155.33,22320.0,150.3939,150.5777,150.152,150.2874,22320.0
2021-11-18 10:55:00,155.33,155.71,155.29,155.55,16701.0,150.2874,150.6551,150.2487,150.5003,16701.0
2021-11-18 11:00:00,155.55,155.72,155.13,155.15,53359.0,150.5003,150.6648,150.0939,150.1133,53359.0
2021-11-18 11:05:00,155.16,155.59,155.16,155.51,23877.0,150.123,150.539,150.123,150.4616,23877.0
2021-11-18 11:10:00,155.5,156.13,155.49,156.12,50087.0,150.4519,151.0615,150.4422,151.0518,50087.0
2021-11-18 11:15:00,156.13,156.3,156.05,156.24,30842.0,151.0615,151.2259,150.9841,151.1679,30842.0
2021-11-18 11:20:00,156.26,156.47,156.19,156.3,31141.0,151.1872,151.3904,151.1195,151.2259,31141.0
2021-11-18 11:25:00,156.3,156.3,156.04,156.11,24909.0,151.2259,151.2259,150.9744,151.0421,24909.0
2021-11-18 11:30:00,156.1,156.75,155.98,156.65,35511.0,151.0324,151.6613,150.9163,151.5646,35511.0
2021-11-18 11:35:00,156.59,156.82,156.39,156.59,33960.0,151.5065,151.7291,151.313,151.5065,33960.0
2021-11-18 11:40:00,156.63,156.87,156.51,156.82,59043.0,151.5452,151.7774,151.4291,151.7291,59043.0
2021-11-18 11:45:00,156.79,157.12,156.68,156.85,89063.0,151.7,152.0193,151.5936,151.7581,89063.0
2021-11-18 11:50:00,156.89,157.33,156.78,157.2,45555.0,151.7968,152.2225,151.6904,152.0967,45555.0
2021-11-18 11:55:00,157.19,157.41,157.08,157.24,54884.0,152.0871,152.2999,151.9806,152.1354,54884.0
2021-11-18 12:00:00,157.22,157.24,156.97,157.06,25802.0,152.1161,152.1354,151.8742,151.9613,25802.0
2021-11-18 12:05:00,157.08,157.14,156.91,156.97,41803.0,151.9806,152.0387,151.8161,151.8742,41803.0
2021-11-18 12:10:00,156.95,157.19,156.94,157.19,25590.0,151.8548,152.0871,151.8452,152.0871,25590.0
2021-11-18 12:15:00,157.18,157.53,157.06,157.33,25198.0,152.0774,152.416,151.9613,152.2225,25198.0
2021-11-18 12:20:00,157.34,157.67,157.17,157.64,24296.0,152.2322,152.5515,152.0677,152.5224,24296.0
2021-11-18 12:25:00,157.66,157.78,157.51,157.65,45971.0,152.5418,152.6579,152.3967,152.5321,45971.0
2021-11-18 12:30:00,157.63,157.78,157.48,157.57,37278.0,152.5128,152.6579,152.3676,152.4547,37278.0
2021-11-18 12:35:00,157.6,157.66,157.29,157.39,26848.0,152.4837,152.5418,152.1838,152.2806,26848.0
2021-11-18 12:40:00,157.38,157.38,156.97,157.03,37686.0,152.2709,152.2709,151.8742,151.9322,37686.0
2021-11-18 12:45:00,157.03,157.06,156.73,156.78,30880.0,151.9322,151.9613,151.642,151.6904,30880.0
2021-11-18 12:50:00,156.78,156.86,156.68,156.77,26159.0,151.6904,151.7678,151.5936,151.6807,26159.0
2021-11-18 12:55:00,156.8,156.99,156.71,156.95,32038.0,151.7097,151.8935,151.6226,151.8548,32038.0
2021-11-18 13:00:00,156.95,156.97,156.77,156.93,40579.0,151.8548,151.8742,151.6807,151.8355,40579.0
2021-11-18 13:05:00,156.93,157.23,156.93,157.19,48992.0,151.8355,152.1258,151.8355,152.0871,48992.0
2021-11-18 13:10:00,157.21,157.51,157.15,157.46,86302.0,152.1064,152.3967,152.0484,152.3483,86302.0
2021-11-18 13:15:00,157.46,157.46,157.1,157.17,46176.0,152.3483,152.3483,152.0,152.0677,46176.0
2021-11-18 13:20:00,157.17,157.47,157.1,157.41,41601.0,152.0677,152.358,152.0,152.2999,41601.0
2021-11-18 13:25:00,157.45,157.57,157.36,157.42,24953.0,152.3386,152.4547,152.2515,152.3096,24953.0
2021-11-18 13:30:00,157.4,157.45,157.27,157.4,58502.0,152.2902,152.3386,152.1645,152.2902,58502.0
2021-11-18 13:35:00,157.38,157.51,157.33,157.33,97399.0,152.2709,152.3967,152.2225,152.2225,97399.0
2021-11-18 13:40:00,157.33,157.42,157.03,157.04,63351.0,152.2225,152.3096,151.9322,151.9419,63351.0
2021-11-18 13:45:00,157.03,157.29,156.98,157.26,37840.0,151.9322,152.1838,151.8839,152.1548,37840.0
2021-11-18 13:50:00,157.23,157.41,157.22,157.35,27035.0,152.1258,152.2999,152.1161,152.2419,27035.0
2021-11-18 13:55:00,157.35,157.38,157.21,157.25,23060.0,152.2419,152.2709,152.1064,152.1451,23060.0
2021-11-18 14:00:00,157.23,157.64,157.0,157.5,29012.0,152.1258,152.5224,151.9032,152.387,29012.0
2021-11-18 14:05:00,157.52,157.58,157.33,157.5,38493.0,152.4063,152.4644,152.2225,152.387,38493.0
2021-11-18 14:10:00,157.5,157.66,157.47,157.65,45763.0,152.387,152.5418,152.358,152.5321,45763.0
2021-11-18 14:15:00,157.66,157.66,157.34,157.47,42340.0,152.5418,152.5418,152.2322,152.358,42340.0
2021-11-18 14:20:00,157.47,157.47,156.99,157.24,34635.0,152.358,152.358,151.8935,152.1354,34635.0
2021-11-18 14:25:00,157.27,157.32,157.02,157.29,33738.0,152.1645,152.2128,151.9226,152.1838,33738.0
2021-11-18 14:30:00,157.29,157.35,157.09,157.26,27087.0,152.1838,152.2419,151.9903,152.1548,27087.0
2021-11-18 14:35:00,157.28,157.48,157.2,157.36,20753.0,152.1741,152.3676,152.0967,152.2515,20753.0
2021-11-18 14:40:00,157.38,157.49,157.31,157.36,19120.0,152.2709,152.3773,152.2032,152.2515,19120.0
2021-11-18 14:45:00,157.34,157.51,157.34,157.45,30982.0,152.2322,152.3967,152.2322,152.3386,30982.0
2021-11-18 14:50:00,157.43,157.66,157.43,157.6,36047.0,152.3193,152.5418,152.3193,152.4837,36047.0
2021-11-18 14:55:00,157.6,157.61,157.46,157.48,30587.0,152.4837,152.4934,152.3483,152.3676,30587.0
2021-11-18 15:00:00,157.49,157.93,157.33,157.91,77143.0,152.3773,152.803,152.2225,152.7837,77143.0
2021-11-18 15:05:00,157.89,158.07,157.72,157.94,56699.0,152.7643,152.9385,152.5998,152.8127,56699.0
2021-11-18 15:10:00,157.94,158.02,157.83,157.96,37937.0,152.8127,152.8901,152.7063,152.8321,37937.0
2021-11-18 15:15:00,157.96,158.1,157.92,158.1,60598.0,152.8321,152.9675,152.7934,152.9675,60598.0
2021-11-18 15:20:00,158.09,158.29,158.05,158.2,53767.0,152.9578,153.1513,152.9191,153.0643,53767.0
2021-11-18 15:25:00,158.18,158.66,158.18,158.53,85752.0,153.0449,153.5093,153.0449,153.3836,85752.0
2021-11-18 15:30:00,158.5,158.73,158.37,158.44,93994.0,153.3545,153.5771,153.2287,153.2965,93994.0
2021-11-18 15:35:00,158.42,158.93,158.4,158.55,109877.0,153.2771,153.7706,153.2578,153.4029,109877.0
2021-11-18 15:40:00,158.54,158.64,158.35,158.49,130241.0,153.3932,153.49,153.2094,153.3448,130241.0
2021-11-18 15:45:00,158.49,158.78,158.49,158.68,91799.0,153.3448,153.6254,153.3448,153.5287,91799.0
2021-11-18 15:50:00,158.65,158.78,158.43,158.61,147202.0,153.4997,153.6254,153.2868,153.461,147202.0
2021-11-18 15:55:00,158.56,158.98,158.54,158.74,323906.0,153.4126,153.8189,153.3932,153.5867,323906.0
2021-11-19 09:30:00,150.77,153.4,150.67,151.93,1298801.0,145.8755,148.4201,145.7787,146.9978,1298801.0
2021-11-19 09:35:00,151.9,152.7,151.06,151.93,528265.0,146.9688,147.7428,146.1561,146.9978,528265.0
2021-11-19 09:40:00,151.93,152.34,150.33,150.98,519154.0,146.9978,147.3945,145.4498,146.0787,519154.0
2021-11-19 09:45:00,151.0,151.99,150.58,151.71,309112.0,146.098,147.0559,145.6916,146.785,309112.0
2021-11-19 09:50:00,151.73,153.19,151.23,152.23,366925.0,146.8043,148.2169,146.3205,147.2881,366925.0
2021-11-19 09:55:00,152.2,153.93,152.13,153.31,335743.0,147.259,148.9329,147.1913,148.333,335743.0
2021-11-19 10:00:00,153.31,153.53,152.75,153.06,201889.0,148.333,148.5459,147.7912,148.0911,201889.0
2021-11-19 10:05:00,153.12,153.45,152.7,153.2,171567.0,148.1492,148.4685,147.7428,148.2266,171567.0
2021-11-19 10:10:00,153.16,153.9,152.71,153.47,155583.0,148.1879,148.9039,147.7525,148.4878,155583.0
2021-11-19 10:15:00,153.43,153.57,152.83,153.13,132382.0,148.4491,148.5846,147.8686,148.1589,132382.0
2021-11-19 10:20:00,153.11,153.11,152.11,152.23,119455.0,148.1395,148.1395,147.172,147.2881,119455.0
2021-11-19 10:25:00,152.26,152.53,151.61,151.61,161585.0,147.3171,147.5783,146.6882,146.6882,161585.0
2021-11-19 10:30:00,151.64,152.38,151.6,152.13,121114.0,146.7172,147.4332,146.6785,147.1913,121114.0
2021-11-19 10:35:00,152.15,152.16,151.73,152.03,74033.0,147.2107,147.2203,146.8043,147.0946,74033.0
2021-11-19 10:40:00,152.02,152.45,151.84,152.45,84292.0,147.0849,147.5009,146.9107,147.5009,84292.0
2021-11-19 10:45:00,152.46,152.64,152.21,152.55,154967.0,147.5106,147.6848,147.2687,147.5977,154967.0
2021-11-19 10:50:00,152.55,152.89,152.28,152.87,125458.0,147.5977,147.9266,147.3364,147.9073,125458.0
2021-11-19 10:55:00,152.84,153.41,152.83,152.97,114095.0,147.8783,148.4298,147.8686,148.004,114095.0
2021-11-19 11:00:00,152.97,153.18,152.8,153.04,85666.0,148.004,148.2072,147.8396,148.0718,85666.0
2021-11-19 11:05:00,153.09,153.32,152.9,153.13,70394.0,148.1202,148.3427,147.9363,148.1589,70394.0
2021-11-19 11:10:00,153.07,153.54,153.0,153.52,57620.0,148.1008,148.5555,148.0331,148.5362,57620.0
2021-11-19 11:15:00,153.51,153.65,153.15,153.56,89131.0,148.5265,148.662,148.1782,148.5749,89131.0
2021-11-19 11:20:00,153.61,154.0,153.41,153.96,92968.0,148.6233,149.0006,148.4298,148.9619,92968.0
2021-11-19 11:25:00,153.96,154.71,153.64,154.6,192082.0,148.9619,149.6876,148.6523,149.5811,192082.0
2021-11-19 11:30:00,154.62,154.77,154.07,154.2,148571.0,149.6005,149.7456,149.0683,149.1941,148571.0
2021-11-19 11:35:00,154.22,154.35,153.74,153.81,131190.0,149.2135,149.3392,148.7491,148.8168,131190.0
2021-11-19 11:40:00,153.81,154.45,153.77,154.11,83964.0,148.8168,149.436,148.7781,149.107,83964.0
2021-11-19 11:45:00,154.22,154.48,154.12,154.43,51877.0,149.2135,149.465,149.1167,149.4167,51877.0
2021-11-19 11:50:00,154.43,154.68,154.34,154.59,62268.0,149.4167,149.6585,149.3296,149.5715,62268.0
2021-11-19 11:55:00,154.57,155.1,154.48,155.03,90876.0,149.5521,150.0649,149.465,149.9972,90876.0
2021-11-19 12:00:00,155.02,155.2,154.92,155.08,74282.0,149.9875,150.1617,149.8907,150.0456,74282.0
2021-11-19 12:05:00,155.1,155.45,155.08,155.26,109168.0,150.0649,150.4035,150.0456,150.2197,109168.0
2021-11-19 12:10:00,155.25,156.0,155.25,155.89,95345.0,150.21,150.9357,150.21,150.8293,95345.0
2021-11-19 12:15:00,155.92,156.07,155.26,155.36,143370.0,150.8583,151.0034,150.2197,150.3165,143370.0
2021-11-19 12:20:00,155.36,155.9,155.32,155.62,104371.0,150.3165,150.8389,150.2778,150.568,104371.0
2021-11-19 12:25:00,155.64,156.02,155.62,155.95,73865.0,150.5874,150.955,150.568,150.8873,73865.0
2021-11-19 12:30:00,155.95,156.07,155.8,156.03,98998.0,150.8873,151.0034,150.7422,150.9647,98998.0
2021-11-19 12:35:00,156.05,156.45,155.98,156.38,123878.0,150.9841,151.3711,150.9163,151.3033,123878.0
2021-11-19 12:40:00,156.36,156.44,155.94,156.06,80035.0,151.284,151.3614,150.8776,150.9937,80035.0
2021-11-19 12:45:00,156.06,156.27,155.73,155.81,132287.0,150.9937,151.1969,150.6744,150.7519,132287.0
2021-11-19 12:50:00,155.81,155.84,155.49,155.75,77756.0,150.7519,150.7809,150.4422,150.6938,77756.0
2021-11-19 12:55:00,155.77,155.77,155.1,155.1,80952.0,150.7132,150.7132,150.0649,150.0649,80952.0
2021-11-19 13:00:00,155.05,155.26,154.8,155.0,78700.0,150.0165,150.2197,149.7746,149.9681,78700.0
2021-11-19 13:05:00,155.03,155.19,154.63,154.67,75424.0,149.9972,150.152,149.6102,149.6489,75424.0
2021-11-19 13:10:00,154.7,154.77,153.69,153.93,168019.0,149.6779,149.7456,148.7007,148.9329,168019.0
2021-11-19 13:15:00,153.95,153.95,153.5,153.63,88972.0,148.9522,148.9522,148.5168,148.6426,88972.0
2021-11-19 13:20:00,153.67,153.71,153.35,153.38,65067.0,148.6813,148.72,148.3717,148.4007,65067.0
2021-11-19 13:25:00,153.41,153.45,152.93,152.94,74138.0,148.4298,148.4685,147.9653,147.975,74138.0
2021-11-19 13:30:00,152.93,153.08,152.76,153.04,86589.0,147.9653,148.1105,147.8009,148.0718,86589.0
2021-11-19 13:35:00,153.04,153.08,152.13,152.28,146590.0,148.0718,148.1105,147.1913,147.3364,146590.0
2021-11-19 13:40:00,152.29,152.31,151.83,151.89,106765.0,147.3461,147.3655,146.9011,146.9591,106765.0
2021-11-19 13:45:00,151.87,151.88,151.47,151.85,93751.0,146.9398,146.9494,146.5527,146.9204,93751.0
2021-11-19 13:50:00,151.86,152.51,151.84,152.38,100089.0,146.9301,147.559,146.9107,147.4332,100089.0
2021-11-19 13:55:00,152.38,152.4,152.12,152.33,51610.0,147.4332,147.4526,147.1816,147.3848,51610.0
2021-11-19 14:00:00,152.32,152.37,151.97,152.0,68269.0,147.3751,147.4235,147.0365,147.0655,68269.0
2021-11-19 14:05:00,152.03,152.2,151.74,151.77,78544.0,147.0946,147.259,146.814,146.843,78544.0
2021-11-19 14:10:00,151.77,151.81,151.35,151.37,82216.0,146.843,146.8817,146.4366,146.456,82216.0
2021-11-19 14:15:00,151.4,151.55,151.26,151.35,77519.0,146.485,146.6301,146.3496,146.4366,77519.0
2021-11-19 14:20:00,151.35,151.72,151.27,151.64,104529.0,146.4366,146.7946,146.3592,146.7172,104529.0
2021-11-19 14:25:00,151.72,151.75,151.13,151.3,108852.0,146.7946,146.8237,146.2238,146.3883,108852.0
2021-11-19 14:30:00,151.29,151.65,151.29,151.43,83485.0,146.3786,146.7269,146.3786,146.514,83485.0
2021-11-19 14:35:00,151.43,151.52,151.39,151.48,49537.0,146.514,146.6011,146.4753,146.5624,49537.0
2021-11-19 14:40:00,151.44,151.56,151.33,151.41,69610.0,146.5237,146.6398,146.4173,146.4947,69610.0
2021-11-19 14:45:00,151.42,151.56,151.12,151.15,75736.0,146.5044,146.6398,146.2141,146.2431,75736.0
2021-11-19 14:50:00,151.14,151.2,150.9,150.97,69516.0,146.2335,146.2915,146.0012,146.069,69516.0
2021-11-19 14:55:00,150.97,151.37,150.85,151.14,70369.0,146.069,146.456,145.9529,146.2335,70369.0
2021-11-19 15:00:00,151.13,151.28,151.02,151.11,83297.0,146.2238,146.3689,146.1174,146.2044,83297.0
2021-11-19 15:05:00,151.08,151.15,150.82,150.88,93062.0,146.1754,146.2431,145.9238,145.9819,93062.0
2021-11-19 15:10:00,150.87,150.87,150.48,150.52,112753.0,145.9722,145.9722,145.5949,145.6336,112753.0
2021-11-19 15:15:00,150.51,150.56,150.26,150.36,105185.0,145.6239,145.6723,145.382,145.4788,105185.0
2021-11-19 15:20:00,150.33,150.53,150.13,150.49,135053.0,145.4498,145.6433,145.2562,145.6046,135053.0
2021-11-19 15:25:00,150.51,150.51,150.12,150.15,159264.0,145.6239,145.6239,145.2466,145.2756,159264.0
2021-11-19 15:30:00,150.15,150.17,149.94,150.01,197910.0,145.2756,145.2949,145.0724,145.1401,197910.0
2021-11-19 15:35:00,150.05,150.16,149.93,149.97,114199.0,145.1788,145.2853,145.0627,145.1014,114199.0
2021-11-19 15:40:00,149.97,150.25,149.86,149.98,146983.0,145.1014,145.3723,144.995,145.1111,146983.0
2021-11-19 15:45:00,150.0,150.08,149.74,150.0,171879.0,145.1305,145.2079,144.8789,145.1305,171879.0
2021-11-19 15:50:00,150.02,150.18,149.81,149.83,257612.0,145.1498,145.3046,144.9466,144.966,257612.0
2021-11-19 15:55:00,149.84,150.26,149.84,150.03,403801.0,144.9757,145.382,144.9757,145.1595,403801.0
2021-11-22 09:30:00,151.18,151.4,149.22,149.62,236664.0,146.2722,146.485,144.3758,144.7628,236664.0
2021-11-22 09:35:00,149.49,150.23,149.25,149.81,138036.0,144.637,145.353,144.4048,144.9466,138036.0
2021-11-22 09:40:00,149.84,150.9,149.32,150.58,127570.0,144.9757,146.0012,144.4725,145.6916,127570.0
2021-11-22 09:45:00,150.61,151.04,149.99,150.83,93304.0,145.7207,146.1367,145.1208,145.9335,93304.0
2021-11-22 09:50:00,150.87,151.73,150.74,151.25,104999.0,145.9722,146.8043,145.8464,146.3399,104999.0
2021-11-22 09:55:00,151.22,151.68,151.0,151.57,62136.0,146.3109,146.7559,146.098,146.6495,62136.0
2021-11-22 10:00:00,151.57,152.83,151.46,152.34,149524.0,146.6495,147.8686,146.5431,147.3945,149524.0
2021-11-22 10:05:00,152.34,152.98,152.27,152.58,147362.0,147.3945,148.0137,147.3268,147.6267,147362.0
2021-11-22 10:10:00,152.56,152.56,150.6,151.21,145630.0,147.6074,147.6074,145.711,146.3012,145630.0
2021-11-22 10:15:00,151.24,151.75,151.24,151.26,154888.0,146.3302,146.8237,146.3302,146.3496,154888.0
2021-11-22 10:20:00,151.27,152.31,151.22,152.3,134469.0,146.3592,147.3655,146.3109,147.3558,134469.0
2021-11-22 10:25:00,152.25,152.77,151.88,152.22,93655.0,147.3074,147.8105,146.9494,147.2784,93655.0
2021-11-22 10:30:00,152.3,152.37,151.5,151.5,71776.0,147.3558,147.4235,146.5818,146.5818,71776.0
2021-11-22 10:35:00,151.5,151.85,151.3,151.77,52394.0,146.5818,146.9204,146.3883,146.843,52394.0
2021-11-22 10:40:00,151.76,152.0,151.36,151.73,48784.0,146.8333,147.0655,146.4463,146.8043,48784.0
2021-11-22 10:45:00,151.66,151.75,151.0,151.01,56277.0,146.7366,146.8237,146.098,146.1077,56277.0
2021-11-22 10:50:00,151.0,151.38,150.86,151.26,75011.0,146.098,146.4657,145.9625,146.3496,75011.0
2021-11-22 10:55:00,151.28,152.01,151.14,151.9,59450.0,146.3689,147.0752,146.2335,146.9688,59450.0
2021-11-22 11:00:00,151.89,152.3,151.63,152.18,91770.0,146.9591,147.3558,146.7075,147.2397,91770.0
2021-11-22 11:05:00,152.14,152.28,152.03,152.24,124558.0,147.201,147.3364,147.0946,147.2977,124558.0
2021-11-22 11:10:00,152.25,152.93,152.25,152.41,79169.0,147.3074,147.9653,147.3074,147.4622,79169.0
2021-11-22 11:15:00,152.41,152.54,152.03,152.06,48291.0,147.4622,147.588,147.0946,147.1236,48291.0
2021-11-22 11:20:00,152.02,152.41,151.87,152.39,26970.0,147.0849,147.4622,146.9398,147.4429,26970.0
2021-11-22 11:25:00,152.4,152.51,151.92,152.15,63863.0,147.4526,147.559,146.9881,147.2107,63863.0
2021-11-22 11:30:00,152.13,152.13,151.21,151.31,65054.0,147.1913,147.1913,146.3012,146.3979,65054.0
2021-11-22 11:35:00,151.41,151.77,151.17,151.38,84151.0,146.4947,146.843,146.2625,146.4657,84151.0
2021-11-22 11:40:00,151.33,151.34,150.29,150.41,105599.0,146.4173,146.427,145.4111,145.5272,105599.0
2021-11-22 11:45:00,150.41,150.76,150.18,150.74,140058.0,145.5272,145.8658,145.3046,145.8464,140058.0
2021-11-22 11:50:00,150.7,150.79,150.0,150.21,123532.0,145.8077,145.8948,145.1305,145.3336,123532.0
2021-11-22 11:55:00,150.26,150.4,149.72,150.15,119280.0,145.382,145.5175,144.8596,145.2756,119280.0
2021-11-22 12:00:00,150.13,150.55,149.01,149.38,80702.0,145.2562,145.6626,144.1726,144.5306,80702.0
2021-11-22 12:05:00,149.45,149.45,148.83,149.0,61891.0,144.5983,144.5983,143.9984,144.1629,61891.0
2021-11-22 12:10:00,148.99,149.24,148.55,148.76,63075.0,144.1533,144.3951,143.7275,143.9307,63075.0
2021-11-22 12:15:00,148.75,148.98,148.26,148.48,57707.0,143.921,144.1436,143.447,143.6598,57707.0
2021-11-22 12:20:00,148.5,148.61,148.04,148.53,77404.0,143.6792,143.7856,143.2341,143.7082,77404.0
2021-11-22 12:25:00,148.6,149.35,148.6,149.35,79545.0,143.7759,144.5016,143.7759,144.5016,79545.0
2021-11-22 12:30:00,149.28,149.45,149.18,149.23,85431.0,144.4338,144.5983,144.3371,144.3855,85431.0
2021-11-22 12:35:00,149.23,149.56,149.17,149.29,41513.0,144.3855,144.7047,144.3274,144.4435,41513.0
2021-11-22 12:40:00,149.28,149.69,149.21,149.53,77097.0,144.4338,144.8305,144.3661,144.6757,77097.0
2021-11-22 12:45:00,149.49,149.55,149.17,149.32,50987.0,144.637,144.6951,144.3274,144.4725,50987.0
2021-11-22 12:50:00,149.37,149.41,149.12,149.19,32670.0,144.5209,144.5596,144.279,144.3468,32670.0
2021-11-22 12:55:00,149.19,149.5,149.02,149.29,29422.0,144.3468,144.6467,144.1823,144.4435,29422.0
2021-11-22 13:00:00,149.28,149.34,148.96,149.08,38165.0,144.4338,144.4919,144.1242,144.2403,38165.0
2021-11-22 13:05:00,149.07,149.28,148.94,149.19,36422.0,144.2307,144.4338,144.1049,144.3468,36422.0
2021-11-22 13:10:00,149.25,149.57,149.2,149.56,34434.0,144.4048,144.7144,144.3564,144.7047,34434.0
2021-11-22 13:15:00,149.56,149.97,149.51,149.95,28315.0,144.7047,145.1014,144.6564,145.0821,28315.0
2021-11-22 13:20:00,149.93,150.09,149.83,149.84,71997.0,145.0627,145.2175,144.966,144.9757,71997.0
2021-11-22 13:25:00,149.85,149.91,149.74,149.81,34212.0,144.9853,145.0434,144.8789,144.9466,34212.0
2021-11-22 13:30:00,149.83,150.24,149.81,150.02,32597.0,144.966,145.3627,144.9466,145.1498,32597.0
2021-11-22 13:35:00,150.04,150.1,149.73,149.89,21712.0,145.1692,145.2272,144.8692,145.024,21712.0
2021-11-22 13:40:00,149.87,150.19,149.74,150.06,22280.0,145.0047,145.3143,144.8789,145.1885,22280.0
2021-11-22 13:45:00,150.01,150.02,149.65,149.65,25080.0,145.1401,145.1498,144.7918,144.7918,25080.0
2021-11-22 13:50:00,149.59,149.83,149.55,149.74,26556.0,144.7338,144.966,144.6951,144.8789,26556.0
2021-11-22 13:55:00,149.77,149.89,149.24,149.28,28405.0,144.9079,145.024,144.3951,144.4338,28405.0
2021-11-22 14:00:00,149.28,149.92,149.27,149.88,35004.0,144.4338,145.0531,144.4242,145.0144,35004.0
2021-11-22 14:05:00,149.88,149.9,149.62,149.62,28933.0,145.0144,145.0337,144.7628,144.7628,28933.0
2021-11-22 14:10:00,149.63,149.75,149.59,149.69,16606.0,144.7725,144.8886,144.7338,144.8305,16606.0
2021-11-22 14:15:00,149.68,149.85,149.65,149.69,22779.0,144.8209,144.9853,144.7918,144.8305,22779.0
2021-11-22 14:20:00,149.69,149.93,149.57,149.88,18478.0,144.8305,145.0627,144.7144,145.0144,18478.0
2021-11-22 14:25:00,149.87,149.89,149.66,149.66,30833.0,145.0047,145.024,144.8015,144.8015,30833.0
2021-11-22 14:30:00,149.7,150.14,149.69,150.14,46843.0,144.8402,145.2659,144.8305,145.2659,46843.0
2021-11-22 14:35:00,150.16,150.53,150.16,150.26,29157.0,145.2853,145.6433,145.2853,145.382,29157.0
2021-11-22 14:40:00,150.22,150.86,150.12,150.75,50799.0,145.3433,145.9625,145.2466,145.8561,50799.0
2021-11-22 14:45:00,150.82,151.01,150.67,150.84,51802.0,145.9238,146.1077,145.7787,145.9432,51802.0
2021-11-22 14:50:00,150.83,150.94,150.38,150.45,50844.0,145.9335,146.0399,145.4981,145.5659,50844.0
2021-11-22 14:55:00,150.5,150.54,150.24,150.33,39841.0,145.6142,145.6529,145.3627,145.4498,39841.0
2021-11-22 15:00:00,150.33,150.87,150.21,150.72,43831.0,145.4498,145.9722,145.3336,145.8271,43831.0
2021-11-22 15:05:00,150.75,150.8,150.59,150.7,51803.0,145.8561,145.9045,145.7013,145.8077,51803.0
2021-11-22 15:10:00,150.69,150.82,150.65,150.73,59700.0,145.7981,145.9238,145.7594,145.8368,59700.0
2021-11-22 15:15:00,150.73,150.82,150.68,150.73,61497.0,145.8368,145.9238,145.7884,145.8368,61497.0
2021-11-22 15:20:00,150.74,150.86,150.69,150.75,68365.0,145.8464,145.9625,145.7981,145.8561,68365.0
2021-11-22 15:25:00,150.77,150.82,150.0,150.02,117465.0,145.8755,145.9238,145.1305,145.1498,117465.0
2021-11-22 15:30:00,150.03,150.13,149.77,149.89,49729.0,145.1595,145.2562,144.9079,145.024,49729.0
2021-11-22 15:35:00,149.87,150.12,149.8,149.91,49122.0,145.0047,145.2466,144.937,145.0434,49122.0
2021-11-22 15:40:00,149.92,149.96,149.39,149.42,48020.0,145.0531,145.0918,144.5403,144.5693,48020.0
2021-11-22 15:45:00,149.42,149.61,149.24,149.31,70932.0,144.5693,144.7531,144.3951,144.4629,70932.0
2021-11-22 15:50:00,149.3,149.31,147.68,147.72,207986.0,144.4532,144.4629,142.8858,142.9245,207986.0
2021-11-22 15:55:00,147.68,148.0,147.36,147.55,421878.0,142.8858,143.1954,142.5762,142.76,421878.0
2021-11-23 09:30:00,148.85,148.85,146.36,147.03,255781.0,144.0178,144.0178,141.6086,142.2569,255781.0
2021-11-23 09:35:00,147.11,147.66,147.0,147.36,95556.0,142.3343,142.8664,142.2279,142.5762,95556.0
2021-11-23 09:40:00,147.24,148.65,147.16,148.48,102057.0,142.4601,143.8243,142.3827,143.6598,102057.0
2021-11-23 09:45:00,148.4,149.4,148.23,149.4,92384.0,143.5824,144.5499,143.4179,144.5499,92384.0
2021-11-23 09:50:00,149.33,149.94,149.01,149.88,86487.0,144.4822,145.0724,144.1726,145.0144,86487.0
2021-11-23 09:55:00,149.91,149.95,149.05,149.25,105131.0,145.0434,145.0821,144.2113,144.4048,105131.0
2021-11-23 10:00:00,149.3,149.32,147.99,148.13,90277.0,144.4532,144.4725,143.1857,143.3212,90277.0
2021-11-23 10:05:00,148.09,148.79,147.47,147.64,82628.0,143.2825,143.9597,142.6826,142.8471,82628.0
2021-11-23 10:10:00,147.72,148.19,147.52,147.9,65909.0,142.9245,143.3792,142.731,143.0986,65909.0
2021-11-23 10:15:00,147.92,148.29,147.85,148.13,93892.0,143.118,143.476,143.0503,143.3212,93892.0
2021-11-23 10:20:00,148.16,148.72,148.12,148.41,83888.0,143.3502,143.892,143.3115,143.5921,83888.0
2021-11-23 10:25:00,148.45,148.54,147.51,147.71,52920.0,143.6308,143.7179,142.7213,142.9148,52920.0
2021-11-23 10:30:00,147.6,147.96,147.5,147.59,46795.0,142.8084,143.1567,142.7116,142.7987,46795.0
2021-11-23 10:35:00,147.6,147.66,147.31,147.56,55812.0,142.8084,142.8664,142.5278,142.7697,55812.0
2021-11-23 10:40:00,147.54,147.56,147.07,147.07,47837.0,142.7503,142.7697,142.2956,142.2956,47837.0
2021-11-23 10:45:00,147.12,147.46,146.62,146.81,96603.0,142.344,142.6729,141.8602,142.044,96603.0
2021-11-23 10:50:00,146.84,147.09,146.17,146.25,67123.0,142.0731,142.3149,141.4248,141.5022,67123.0
2021-11-23 10:55:00,146.25,146.31,145.35,145.55,70452.0,141.5022,141.5603,140.6314,140.8249,70452.0
2021-11-23 11:00:00,145.55,145.85,145.1,145.67,61431.0,140.8249,141.1152,140.3895,140.941,61431.0
2021-11-23 11:05:00,145.61,145.78,145.29,145.73,84000.0,140.883,141.0475,140.5734,140.9991,84000.0
2021-11-23 11:10:00,145.73,146.89,145.72,146.78,103883.0,140.9991,142.1214,140.9894,142.015,103883.0
2021-11-23 11:15:00,146.78,147.39,146.78,147.09,57425.0,142.015,142.6052,142.015,142.3149,57425.0
2021-11-23 11:20:00,147.09,147.4,146.75,147.37,71298.0,142.3149,142.6149,141.986,142.5858,71298.0
2021-11-23 11:25:00,147.38,147.7,146.97,147.07,43966.0,142.5955,142.9051,142.1988,142.2956,43966.0
2021-11-23 11:30:00,147.03,147.46,146.71,146.72,51128.0,142.2569,142.6729,141.9473,141.9569,51128.0
2021-11-23 11:35:00,146.79,147.46,146.33,147.36,84354.0,142.0247,142.6729,141.5796,142.5762,84354.0
2021-11-23 11:40:00,147.39,147.4,146.83,146.91,36202.0,142.6052,142.6149,142.0634,142.1408,36202.0
2021-11-23 11:45:00,146.91,147.49,146.57,147.21,45371.0,142.1408,142.7019,141.8118,142.431,45371.0
2021-11-23 11:50:00,147.29,147.48,146.87,146.91,52923.0,142.5084,142.6923,142.1021,142.1408,52923.0
2021-11-23 11:55:00,146.93,147.04,146.58,146.59,36431.0,142.1601,142.2666,141.8215,141.8312,36431.0
2021-11-23 12:00:00,146.58,146.69,145.7,146.08,106210.0,141.8215,141.9279,140.9701,141.3377,106210.0
2021-11-23 12:05:00,146.09,146.66,146.09,146.38,32011.0,141.3474,141.8989,141.3474,141.628,32011.0
2021-11-23 12:10:00,146.44,146.67,146.27,146.33,33551.0,141.686,141.9086,141.5216,141.5796,33551.0
2021-11-23 12:15:00,146.35,147.2,146.35,147.16,33119.0,141.599,142.4214,141.599,142.3827,33119.0
2021-11-23 12:20:00,147.14,148.28,147.08,147.71,87428.0,142.3633,143.4663,142.3053,142.9148,87428.0
2021-11-23 12:25:00,147.73,147.81,147.45,147.64,33353.0,142.9342,143.0116,142.6632,142.8471,33353.0
2021-11-23 12:30:00,147.62,147.88,147.53,147.67,35155.0,142.8277,143.0793,142.7407,142.8761,35155.0
2021-11-23 12:35:00,147.63,147.89,147.54,147.58,28768.0,142.8374,143.089,142.7503,142.789,28768.0
2021-11-23 12:40:00,147.58,147.64,146.73,146.84,109718.0,142.789,142.8471,141.9666,142.0731,109718.0
2021-11-23 12:45:00,146.91,147.6,146.86,147.56,26231.0,142.1408,142.8084,142.0924,142.7697,26231.0
2021-11-23 12:50:00,147.53,147.58,147.21,147.21,25050.0,142.7407,142.789,142.431,142.431,25050.0
2021-11-23 12:55:00,147.25,147.26,146.88,147.16,26618.0,142.4697,142.4794,142.1118,142.3827,26618.0
2021-11-23 13:00:00,147.15,147.49,146.95,147.35,46668.0,142.373,142.7019,142.1795,142.5665,46668.0
2021-11-23 13:05:00,147.32,147.37,147.0,147.07,31445.0,142.5375,142.5858,142.2279,142.2956,31445.0
2021-11-23 13:10:00,147.08,147.24,146.88,147.23,31321.0,142.3053,142.4601,142.1118,142.4504,31321.0
2021-11-23 13:15:00,147.27,147.47,146.57,146.62,40420.0,142.4891,142.6826,141.8118,141.8602,40420.0
2021-11-23 13:20:00,146.62,147.33,146.62,147.22,29192.0,141.8602,142.5471,141.8602,142.4407,29192.0
2021-11-23 13:25:00,147.16,147.36,146.82,146.95,32411.0,142.3827,142.5762,142.0537,142.1795,32411.0
2021-11-23 13:30:00,146.97,146.98,146.52,146.53,38698.0,142.1988,142.2085,141.7634,141.7731,38698.0
2021-11-23 13:35:00,146.53,146.81,146.42,146.76,32461.0,141.7731,142.044,141.6667,141.9956,32461.0
2021-11-23 13:40:00,146.76,146.89,146.58,146.59,25623.0,141.9956,142.1214,141.8215,141.8312,25623.0
2021-11-23 13:45:00,146.59,147.32,146.51,147.18,51021.0,141.8312,142.5375,141.7538,142.402,51021.0
2021-11-23 13:50:00,147.19,147.46,147.17,147.4,52486.0,142.4117,142.6729,142.3923,142.6149,52486.0
2021-11-23 13:55:00,147.44,147.48,146.9,147.05,45543.0,142.6536,142.6923,142.1311,142.2762,45543.0
2021-11-23 14:00:00,147.06,147.3,146.91,146.94,34098.0,142.2859,142.5181,142.1408,142.1698,34098.0
2021-11-23 14:05:00,146.96,147.27,146.9,146.99,22213.0,142.1892,142.4891,142.1311,142.2182,22213.0
2021-11-23 14:10:00,146.99,146.99,146.75,146.77,23863.0,142.2182,142.2182,141.986,142.0053,23863.0
2021-11-23 14:15:00,146.79,146.82,146.3,146.32,26340.0,142.0247,142.0537,141.5506,141.5699,26340.0
2021-11-23 14:20:00,146.33,146.72,146.33,146.64,27147.0,141.5796,141.9569,141.5796,141.8795,27147.0
2021-11-23 14:25:00,146.6,146.73,146.49,146.61,25803.0,141.8408,141.9666,141.7344,141.8505,25803.0
2021-11-23 14:30:00,146.6,146.82,146.46,146.53,23710.0,141.8408,142.0537,141.7054,141.7731,23710.0
2021-11-23 14:35:00,146.51,147.05,146.51,146.97,22249.0,141.7538,142.2762,141.7538,142.1988,22249.0
2021-11-23 14:40:00,146.97,147.28,146.91,147.2,25200.0,142.1988,142.4988,142.1408,142.4214,25200.0
2021-11-23 14:45:00,147.21,147.63,147.2,147.61,33218.0,142.431,142.8374,142.4214,142.8181,33218.0
2021-11-23 14:50:00,147.6,147.91,147.35,147.82,26529.0,142.8084,143.1083,142.5665,143.0212,26529.0
2021-11-23 14:55:00,147.78,147.9,147.45,147.65,31143.0,142.9825,143.0986,142.6632,142.8568,31143.0
2021-11-23 15:00:00,147.68,147.7,147.4,147.58,23631.0,142.8858,142.9051,142.6149,142.789,23631.0
2021-11-23 15:05:00,147.64,147.89,147.63,147.76,29322.0,142.8471,143.089,142.8374,142.9632,29322.0
2021-11-23 15:10:00,147.74,148.02,147.6,148.02,47462.0,142.9438,143.2147,142.8084,143.2147,47462.0
2021-11-23 15:15:00,148.02,148.15,147.75,147.8,44720.0,143.2147,143.3405,142.9535,143.0019,44720.0
2021-11-23 15:20:00,147.8,147.97,147.77,147.94,36348.0,143.0019,143.1664,142.9729,143.1373,36348.0
2021-11-23 15:25:00,147.96,148.22,147.82,147.86,32269.0,143.1567,143.4083,143.0212,143.0599,32269.0
2021-11-23 15:30:00,147.83,148.2,147.83,147.96,39537.0,143.0309,143.3889,143.0309,143.1567,39537.0
2021-11-23 15:35:00,147.97,148.29,147.77,148.13,46053.0,143.1664,143.476,142.9729,143.3212,46053.0
2021-11-23 15:40:00,148.16,148.3,148.02,148.24,39648.0,143.3502,143.4857,143.2147,143.4276,39648.0
2021-11-23 15:45:00,148.24,148.29,148.0,148.09,57355.0,143.4276,143.476,143.1954,143.2825,57355.0
2021-11-23 15:50:00,148.11,148.82,148.11,148.74,147396.0,143.3018,143.9888,143.3018,143.9114,147396.0
2021-11-23 15:55:00,148.78,149.08,148.41,148.92,386718.0,143.9501,144.2403,143.5921,144.0855,386718.0
2021-11-24 09:30:00,148.39,148.45,146.35,146.65,236359.0,143.804,143.8621,141.827,142.1177,236359.0
2021-11-24 09:35:00,146.93,147.2,146.16,146.48,84416.0,142.3891,142.6508,141.6429,141.953,84416.0
2021-11-24 09:40:00,146.41,146.8,145.81,145.92,60539.0,141.8852,142.2631,141.3037,141.4103,60539.0
2021-11-24 09:45:00,145.92,146.54,145.86,146.47,59807.0,141.4103,142.0111,141.3522,141.9433,59807.0
2021-11-24 09:50:00,146.5,147.37,146.43,146.93,87159.0,141.9724,142.8155,141.9045,142.3891,87159.0
2021-11-24 09:55:00,147.02,147.27,146.63,147.05,63234.0,142.4763,142.7186,142.0984,142.5054,63234.0
2021-11-24 10:00:00,146.99,147.32,146.49,147.11,90991.0,142.4472,142.767,141.9627,142.5635,90991.0
2021-11-24 10:05:00,147.13,147.31,146.67,146.67,49558.0,142.5829,142.7574,142.1371,142.1371,49558.0
2021-11-24 10:10:00,146.63,147.08,146.32,146.85,41142.0,142.0984,142.5345,141.7979,142.3116,41142.0
2021-11-24 10:15:00,146.88,147.06,146.54,146.58,37018.0,142.3406,142.5151,142.0111,142.0499,37018.0
2021-11-24 10:20:00,146.58,146.9,146.34,146.55,45338.0,142.0499,142.36,141.8173,142.0208,45338.0
2021-11-24 10:25:00,146.48,147.18,146.48,146.99,65508.0,141.953,142.6314,141.953,142.4472,65508.0
2021-11-24 10:30:00,146.99,147.21,146.71,146.75,51664.0,142.4472,142.6604,142.1759,142.2147,51664.0
2021-11-24 10:35:00,146.81,147.4,146.77,147.39,71293.0,142.2728,142.8446,142.234,142.8349,71293.0
2021-11-24 10:40:00,147.36,147.36,146.33,146.38,76998.0,142.8058,142.8058,141.8076,141.8561,76998.0
2021-11-24 10:45:00,146.43,146.64,146.12,146.25,50238.0,141.9045,142.1081,141.6041,141.7301,50238.0
2021-11-24 10:50:00,146.23,146.84,146.23,146.55,42239.0,141.7107,142.3019,141.7107,142.0208,42239.0
2021-11-24 10:55:00,146.55,146.74,146.41,146.57,39281.0,142.0208,142.205,141.8852,142.0402,39281.0
2021-11-24 11:00:00,146.57,146.57,146.12,146.5,41941.0,142.0402,142.0402,141.6041,141.9724,41941.0
2021-11-24 11:05:00,146.52,146.78,146.51,146.63,41815.0,141.9918,142.2437,141.9821,142.0984,41815.0
2021-11-24 11:10:00,146.63,147.14,146.55,147.06,48682.0,142.0984,142.5926,142.0208,142.5151,48682.0
2021-11-24 11:15:00,147.0,147.13,146.77,147.05,37025.0,142.4569,142.5829,142.234,142.5054,37025.0
2021-11-24 11:20:00,147.01,147.54,146.99,147.43,48491.0,142.4666,142.9802,142.4472,142.8736,48491.0
2021-11-24 11:25:00,147.45,147.49,147.03,147.33,65281.0,142.893,142.9318,142.486,142.7767,65281.0
2021-11-24 11:30:00,147.36,147.7,147.09,147.11,50619.0,142.8058,143.1353,142.5442,142.5635,50619.0
2021-11-24 11:35:00,147.15,147.33,147.04,147.27,50103.0,142.6023,142.7767,142.4957,142.7186,50103.0
2021-11-24 11:40:00,147.27,147.52,147.22,147.49,31660.0,142.7186,142.9609,142.6701,142.9318,31660.0
2021-11-24 11:45:00,147.48,147.91,147.47,147.84,40526.0,142.9221,143.3388,142.9124,143.271,40526.0
2021-11-24 11:50:00,147.87,148.15,147.81,147.97,45129.0,143.3,143.5714,143.2419,143.397,45129.0
2021-11-24 11:55:00,147.96,148.1,147.84,147.89,35514.0,143.3873,143.5229,143.271,143.3194,35514.0
2021-11-24 12:00:00,147.85,147.92,147.68,147.73,29824.0,143.2807,143.3485,143.1159,143.1644,29824.0
2021-11-24 12:05:00,147.72,147.78,147.39,147.55,35141.0,143.1547,143.2128,142.8349,142.9899,35141.0
2021-11-24 12:10:00,147.56,148.15,147.56,147.98,43375.0,142.9996,143.5714,142.9996,143.4066,43375.0
2021-11-24 12:15:00,147.94,147.94,147.5,147.59,36028.0,143.3679,143.3679,142.9415,143.0287,36028.0
2021-11-24 12:20:00,147.57,147.67,147.36,147.59,26619.0,143.0093,143.1062,142.8058,143.0287,26619.0
2021-11-24 12:25:00,147.59,147.6,147.4,147.55,27414.0,143.0287,143.0384,142.8446,142.9899,27414.0
2021-11-24 12:30:00,147.51,147.72,147.49,147.64,19427.0,142.9512,143.1547,142.9318,143.0772,19427.0
2021-11-24 12:35:00,147.63,148.19,147.63,148.14,30300.0,143.0675,143.6102,143.0675,143.5617,30300.0
2021-11-24 12:40:00,148.15,148.15,147.77,147.91,25760.0,143.5714,143.5714,143.2031,143.3388,25760.0
2021-11-24 12:45:00,147.97,148.1,147.92,148.08,14594.0,143.397,143.5229,143.3485,143.5036,14594.0
2021-11-24 12:50:00,148.09,148.23,148.03,148.21,25924.0,143.5132,143.6489,143.4551,143.6295,25924.0
2021-11-24 12:55:00,148.22,148.39,147.92,148.06,31851.0,143.6392,143.804,143.3485,143.4842,31851.0
2021-11-24 13:00:00,148.09,148.31,147.89,147.96,20908.0,143.5132,143.7264,143.3194,143.3873,20908.0
2021-11-24 13:05:00,147.9,148.26,147.88,148.22,27087.0,143.3291,143.678,143.3097,143.6392,27087.0
2021-11-24 13:10:00,148.21,148.32,148.03,148.05,31873.0,143.6295,143.7361,143.4551,143.4745,31873.0
2021-11-24 13:15:00,148.07,148.21,147.98,147.98,30548.0,143.4939,143.6295,143.4066,143.4066,30548.0
2021-11-24 13:20:00,147.97,148.21,147.96,148.11,23851.0,143.397,143.6295,143.3873,143.5326,23851.0
2021-11-24 13:25:00,148.09,148.13,147.71,147.81,28551.0,143.5132,143.552,143.145,143.2419,28551.0
2021-11-24 13:30:00,147.84,148.05,147.84,148.0,25550.0,143.271,143.4745,143.271,143.426,25550.0
2021-11-24 13:35:00,147.97,148.05,147.71,147.88,18670.0,143.397,143.4745,143.145,143.3097,18670.0
2021-11-24 13:40:00,147.89,148.01,147.77,147.81,20847.0,143.3194,143.4357,143.2031,143.2419,20847.0
2021-11-24 13:45:00,147.78,147.94,147.71,147.86,21507.0,143.2128,143.3679,143.145,143.2904,21507.0
2021-11-24 13:50:00,147.83,148.04,147.83,147.98,32566.0,143.2613,143.4648,143.2613,143.4066,32566.0
2021-11-24 13:55:00,147.98,148.15,147.93,148.07,26457.0,143.4066,143.5714,143.3582,143.4939,26457.0
2021-11-24 14:00:00,148.1,148.44,147.89,148.03,29665.0,143.5229,143.8524,143.3194,143.4551,29665.0
2021-11-24 14:05:00,148.06,148.25,147.72,147.94,33478.0,143.4842,143.6683,143.1547,143.3679,33478.0
2021-11-24 14:10:00,147.99,147.99,147.48,147.73,26027.0,143.4163,143.4163,142.9221,143.1644,26027.0
2021-11-24 14:15:00,147.76,148.06,147.67,147.99,26368.0,143.1934,143.4842,143.1062,143.4163,26368.0
2021-11-24 14:20:00,148.01,148.04,147.75,147.89,27470.0,143.4357,143.4648,143.1838,143.3194,27470.0
2021-11-24 14:25:00,147.82,147.9,147.44,147.52,34246.0,143.2516,143.3291,142.8833,142.9609,34246.0
2021-11-24 14:30:00,147.56,147.83,147.47,147.73,23368.0,142.9996,143.2613,142.9124,143.1644,23368.0
2021-11-24 14:35:00,147.71,147.76,147.59,147.73,19583.0,143.145,143.1934,143.0287,143.1644,19583.0
2021-11-24 14:40:00,147.71,148.06,147.65,148.05,25205.0,143.145,143.4842,143.0868,143.4745,25205.0
2021-11-24 14:45:00,148.03,148.21,147.91,147.97,23838.0,143.4551,143.6295,143.3388,143.397,23838.0
2021-11-24 14:50:00,147.99,148.24,147.99,148.14,22475.0,143.4163,143.6586,143.4163,143.5617,22475.0
2021-11-24 14:55:00,148.16,148.39,148.16,148.29,22597.0,143.5811,143.804,143.5811,143.7071,22597.0
2021-11-24 15:00:00,148.31,148.34,148.14,148.34,25197.0,143.7264,143.7555,143.5617,143.7555,25197.0
2021-11-24 15:05:00,148.41,148.48,148.25,148.46,20859.0,143.8234,143.8912,143.6683,143.8718,20859.0
2021-11-24 15:10:00,148.43,148.72,148.41,148.71,28842.0,143.8427,144.1238,143.8234,144.1141,28842.0
2021-11-24 15:15:00,148.7,148.76,148.54,148.67,27566.0,144.1044,144.1625,143.9493,144.0753,27566.0
2021-11-24 15:20:00,148.67,148.71,148.45,148.45,27439.0,144.0753,144.1141,143.8621,143.8621,27439.0
2021-11-24 15:25:00,148.49,148.64,148.48,148.6,25793.0,143.9009,144.0462,143.8912,144.0075,25793.0
2021-11-24 15:30:00,148.59,148.66,148.41,148.53,33620.0,143.9978,144.0656,143.8234,143.9396,33620.0
2021-11-24 15:35:00,148.56,148.71,148.56,148.63,41093.0,143.9687,144.1141,143.9687,144.0366,41093.0
2021-11-24 15:40:00,148.61,148.64,148.37,148.47,48415.0,144.0172,144.0462,143.7846,143.8815,48415.0
2021-11-24 15:45:00,148.46,148.51,148.34,148.46,45576.0,143.8718,143.9203,143.7555,143.8718,45576.0
2021-11-24 15:50:00,148.49,149.13,148.49,149.0,132390.0,143.9009,144.5211,143.9009,144.3951,132390.0
2021-11-24 15:55:00,149.0,149.11,148.66,149.04,228648.0,144.3951,144.5017,144.0656,144.4339,228648.0
2021-11-26 09:30:00,145.61,146.81,144.5,146.79,269784.0,141.1099,142.2728,140.0342,142.2534,269784.0
2021-11-26 09:35:00,146.8,147.18,146.4,146.78,100830.0,142.2631,142.6314,141.8755,142.2437,100830.0
2021-11-26 09:40:00,146.79,147.04,145.58,145.77,127135.0,142.2534,142.4957,141.0808,141.2649,127135.0
2021-11-26 09:45:00,145.76,145.88,145.19,145.31,102546.0,141.2553,141.3715,140.7029,140.8192,102546.0
2021-11-26 09:50:00,145.35,146.19,144.96,145.98,109818.0,140.8579,141.672,140.48,141.4685,109818.0
2021-11-26 09:55:00,146.03,146.74,145.62,145.65,149146.0,141.5169,142.205,141.1196,141.1487,149146.0
2021-11-26 10:00:00,145.67,145.83,144.64,144.91,142564.0,141.168,141.3231,140.1699,140.4315,142564.0
2021-11-26 10:05:00,144.92,145.71,144.81,145.49,106991.0,140.4412,141.2068,140.3346,140.9936,106991.0
2021-11-26 10:10:00,145.44,145.5,144.81,144.86,79151.0,140.9451,141.0033,140.3346,140.3831,79151.0
2021-11-26 10:15:00,144.83,144.97,144.52,144.78,95493.0,140.354,140.4897,140.0536,140.3055,95493.0
2021-11-26 10:20:00,144.81,145.35,144.8,144.99,114459.0,140.3346,140.8579,140.3249,140.5091,114459.0
2021-11-26 10:25:00,144.98,145.05,144.64,144.7,116513.0,140.4994,140.5672,140.1699,140.228,116513.0
2021-11-26 10:30:00,144.7,145.35,144.53,145.31,75336.0,140.228,140.8579,140.0633,140.8192,75336.0
2021-11-26 10:35:00,145.32,145.59,144.93,145.03,99064.0,140.8289,141.0905,140.4509,140.5478,99064.0
2021-11-26 10:40:00,145.03,145.1,144.25,144.56,105885.0,140.5478,140.6157,139.7919,140.0923,105885.0
2021-11-26 10:45:00,144.54,144.61,144.28,144.61,51975.0,140.073,140.1408,139.821,140.1408,51975.0
2021-11-26 10:50:00,144.56,144.76,144.2,144.33,61010.0,140.0923,140.2862,139.7435,139.8694,61010.0
2021-11-26 10:55:00,144.34,144.5,144.03,144.43,73864.0,139.8791,140.0342,139.5787,139.9664,73864.0
2021-11-26 11:00:00,144.43,144.43,143.91,143.92,109822.0,139.9664,139.9664,139.4624,139.4721,109822.0
2021-11-26 11:05:00,143.91,144.3,143.91,144.16,67420.0,139.4624,139.8404,139.4624,139.7047,67420.0
2021-11-26 11:10:00,144.16,144.17,143.29,143.29,89024.0,139.7047,139.7144,138.8616,138.8616,89024.0
2021-11-26 11:15:00,143.36,143.43,142.4,142.67,126884.0,138.9294,138.9973,137.9991,138.2608,126884.0
2021-11-26 11:20:00,142.7,142.74,142.39,142.67,71324.0,138.2898,138.3286,137.9894,138.2608,71324.0
2021-11-26 11:25:00,142.71,143.46,142.6,143.4,83251.0,138.2995,139.0263,138.1929,138.9682,83251.0
2021-11-26 11:30:00,143.35,143.45,142.82,142.94,54372.0,138.9197,139.0166,138.4061,138.5224,54372.0
2021-11-26 11:35:00,142.89,143.16,142.88,143.1,67203.0,138.474,138.7356,138.4643,138.6775,67203.0
2021-11-26 11:40:00,143.09,143.13,142.55,142.78,99818.0,138.6678,138.7065,138.1445,138.3674,99818.0
2021-11-26 11:45:00,142.79,142.96,142.56,142.78,72600.0,138.377,138.5418,138.1542,138.3674,72600.0
2021-11-26 11:50:00,142.83,142.98,142.41,142.44,73424.0,138.4158,138.5612,138.0088,138.0379,73424.0
2021-11-26 11:55:00,142.46,142.85,142.22,142.65,177823.0,138.0572,138.4352,137.8247,138.2414,177823.0
2021-11-26 12:00:00,142.66,143.37,142.63,143.34,55271.0,138.2511,138.9391,138.222,138.91,55271.0
2021-11-26 12:05:00,143.33,143.57,143.04,143.27,91413.0,138.9004,139.1329,138.6193,138.8422,91413.0
2021-11-26 12:10:00,143.24,143.39,143.08,143.36,53195.0,138.8131,138.9585,138.6581,138.9294,53195.0
2021-11-26 12:15:00,143.34,143.41,142.92,142.96,54004.0,138.91,138.9779,138.503,138.5418,54004.0
2021-11-26 12:20:00,142.97,143.12,142.56,142.89,121467.0,138.5515,138.6968,138.1542,138.474,121467.0
2021-11-26 12:25:00,142.91,143.65,142.84,143.64,74619.0,138.4933,139.2105,138.4255,139.2008,74619.0
2021-11-26 12:30:00,143.63,144.0,143.58,143.85,88482.0,139.1911,139.5496,139.1426,139.4043,88482.0
2021-11-26 12:35:00,143.86,144.19,143.79,144.08,78258.0,139.414,139.7338,139.3461,139.6272,78258.0
2021-11-26 12:40:00,144.18,144.34,144.05,144.29,73422.0,139.7241,139.8791,139.5981,139.8307,73422.0
2021-11-26 12:45:00,144.31,144.5,143.83,143.9,93071.0,139.8501,140.0342,139.3849,139.4527,93071.0
2021-11-26 12:50:00,143.84,143.84,142.77,142.83,146232.0,139.3946,139.3946,138.3577,138.4158,146232.0
2021-11-26 12:55:00,142.73,143.91,142.61,143.27,389426.0,138.3189,139.4624,138.2026,138.8422,389426.0
2021-11-29 09:30:00,147.07,147.93,146.66,147.16,270294.0,142.5248,143.3582,142.1274,142.612,270294.0
2021-11-29 09:35:00,147.09,147.31,146.43,147.31,81467.0,142.5442,142.7574,141.9045,142.7574,81467.0
2021-11-29 09:40:00,147.27,147.82,147.04,147.65,98139.0,142.7186,143.2516,142.4957,143.0868,98139.0
2021-11-29 09:45:00,147.63,147.63,146.61,147.18,79938.0,143.0675,143.0675,142.079,142.6314,79938.0
2021-11-29 09:50:00,146.97,147.43,146.83,147.37,82149.0,142.4279,142.8736,142.2922,142.8155,82149.0
2021-11-29 09:55:00,147.41,147.68,146.84,146.91,123312.0,142.8543,143.1159,142.3019,142.3697,123312.0
2021-11-29 10:00:00,146.98,147.23,146.62,146.62,93842.0,142.4376,142.6798,142.0887,142.0887,93842.0
2021-11-29 10:05:00,146.6,146.9,146.08,146.24,79968.0,142.0693,142.36,141.5654,141.7204,79968.0
2021-11-29 10:10:00,146.24,146.69,146.21,146.61,45105.0,141.7204,142.1565,141.6913,142.079,45105.0
2021-11-29 10:15:00,146.62,146.85,146.33,146.52,38234.0,142.0887,142.3116,141.8076,141.9918,38234.0
2021-11-29 10:20:00,146.56,146.73,146.23,146.56,37288.0,142.0305,142.1953,141.7107,142.0305,37288.0
2021-11-29 10:25:00,146.62,146.7,146.04,146.04,47924.0,142.0887,142.1662,141.5266,141.5266,47924.0
2021-11-29 10:30:00,146.05,146.27,145.53,145.87,47486.0,141.5363,141.7495,141.0324,141.3619,47486.0
2021-11-29 10:35:00,145.87,146.09,145.5,145.82,48054.0,141.3619,141.5751,141.0033,141.3134,48054.0
2021-11-29 10:40:00,145.84,146.21,145.68,146.12,51156.0,141.3328,141.6913,141.1777,141.6041,51156.0
2021-11-29 10:45:00,146.1,146.8,146.03,146.4,50037.0,141.5847,142.2631,141.5169,141.8755,50037.0
2021-11-29 10:50:00,146.36,146.69,146.14,146.54,30917.0,141.8367,142.1565,141.6235,142.0111,30917.0
2021-11-29 10:55:00,146.57,147.11,146.56,147.04,34841.0,142.0402,142.5635,142.0305,142.4957,34841.0
2021-11-29 11:00:00,147.06,147.64,146.99,147.64,39132.0,142.5151,143.0772,142.4472,143.0772,39132.0
2021-11-29 11:05:00,147.65,148.08,147.64,147.96,67298.0,143.0868,143.5036,143.0772,143.3873,67298.0
2021-11-29 11:10:00,147.98,148.05,147.72,147.74,34289.0,143.4066,143.4745,143.1547,143.1741,34289.0
2021-11-29 11:15:00,147.78,147.88,147.56,147.56,34064.0,143.2128,143.3097,142.9996,142.9996,34064.0
2021-11-29 11:20:00,147.58,147.8,147.33,147.35,29993.0,143.019,143.2322,142.7767,142.7961,29993.0
2021-11-29 11:25:00,147.35,147.73,147.18,147.36,26541.0,142.7961,143.1644,142.6314,142.8058,26541.0
2021-11-29 11:30:00,147.35,147.95,147.35,147.59,36327.0,142.7961,143.3776,142.7961,143.0287,36327.0
2021-11-29 11:35:00,147.67,148.33,147.65,148.25,42957.0,143.1062,143.7458,143.0868,143.6683,42957.0
2021-11-29 11:40:00,148.25,148.57,148.22,148.56,40764.0,143.6683,143.9784,143.6392,143.9687,40764.0
2021-11-29 11:45:00,148.59,148.68,148.31,148.5,33007.0,143.9978,144.085,143.7264,143.9106,33007.0
2021-11-29 11:50:00,148.5,148.74,148.39,148.71,48555.0,143.9106,144.1432,143.804,144.1141,48555.0
2021-11-29 11:55:00,148.68,149.0,148.62,148.89,70059.0,144.085,144.3951,144.0269,144.2885,70059.0
2021-11-29 12:00:00,148.91,149.01,148.58,148.76,42715.0,144.3079,144.4048,143.9881,144.1625,42715.0
2021-11-29 12:05:00,148.8,148.9,148.65,148.76,55818.0,144.2013,144.2982,144.0559,144.1625,55818.0
2021-11-29 12:10:00,148.76,148.82,148.54,148.69,27906.0,144.1625,144.2207,143.9493,144.0947,27906.0
2021-11-29 12:15:00,148.71,148.86,148.58,148.75,24932.0,144.1141,144.2594,143.9881,144.1528,24932.0
2021-11-29 12:20:00,148.74,148.94,148.74,148.89,32073.0,144.1432,144.337,144.1432,144.2885,32073.0
2021-11-29 12:25:00,148.93,149.09,148.78,148.99,35308.0,144.3273,144.4823,144.1819,144.3854,35308.0
2021-11-29 12:30:00,149.01,149.49,148.97,149.42,56142.0,144.4048,144.87,144.366,144.8021,56142.0
2021-11-29 12:35:00,149.43,149.55,149.2,149.43,41735.0,144.8118,144.9281,144.5889,144.8118,41735.0
2021-11-29 12:40:00,149.44,149.58,149.34,149.51,20178.0,144.8215,144.9572,144.7246,144.8894,20178.0
2021-11-29 12:45:00,149.53,149.53,149.37,149.45,17757.0,144.9087,144.9087,144.7537,144.8312,17757.0
2021-11-29 12:50:00,149.44,149.47,149.29,149.43,51268.0,144.8215,144.8506,144.6762,144.8118,51268.0
2021-11-29 12:55:00,149.43,149.69,149.37,149.62,31648.0,144.8118,145.0638,144.7537,144.996,31648.0
2021-11-29 13:00:00,149.62,149.63,149.41,149.43,28988.0,144.996,145.0057,144.7925,144.8118,28988.0
2021-11-29 13:05:00,149.41,149.74,149.32,149.64,30361.0,144.7925,145.1123,144.7052,145.0153,30361.0
2021-11-29 13:10:00,149.67,149.79,149.28,149.36,39499.0,145.0444,145.1607,144.6665,144.744,39499.0
2021-11-29 13:15:00,149.36,149.44,148.92,149.17,49177.0,144.744,144.8215,144.3176,144.5599,49177.0
2021-11-29 13:20:00,149.17,149.27,149.01,149.21,48678.0,144.5599,144.6568,144.4048,144.5986,48678.0
2021-11-29 13:25:00,149.18,149.42,149.13,149.42,31249.0,144.5696,144.8021,144.5211,144.8021,31249.0
2021-11-29 13:30:00,149.42,149.66,149.39,149.6,27438.0,144.8021,145.0347,144.7731,144.9766,27438.0
2021-11-29 13:35:00,149.62,149.69,149.28,149.4,55668.0,144.996,145.0638,144.6665,144.7828,55668.0
2021-11-29 13:40:00,149.4,150.04,149.39,149.59,309606.0,144.7828,145.403,144.7731,144.9669,309606.0
2021-11-29 13:45:00,149.56,149.98,149.56,149.88,72471.0,144.9378,145.3448,144.9378,145.2479,72471.0
2021-11-29 13:50:00,149.84,149.91,149.64,149.84,35717.0,145.2092,145.277,145.0153,145.2092,35717.0
2021-11-29 13:55:00,149.92,150.23,149.86,150.23,62653.0,145.2867,145.5871,145.2285,145.5871,62653.0
2021-11-29 14:00:00,150.25,150.28,150.06,150.28,84168.0,145.6065,145.6356,145.4224,145.6356,84168.0
2021-11-29 14:05:00,150.27,150.45,150.19,150.38,36776.0,145.6259,145.8003,145.5483,145.7325,36776.0
2021-11-29 14:10:00,150.39,150.73,150.35,150.59,55802.0,145.7422,146.0717,145.7034,145.936,55802.0
2021-11-29 14:15:00,150.58,150.63,150.32,150.38,31033.0,145.9263,145.9747,145.6743,145.7325,31033.0
2021-11-29 14:20:00,150.37,150.61,150.36,150.48,45912.0,145.7228,145.9554,145.7131,145.8294,45912.0
2021-11-29 14:25:00,150.54,150.61,150.45,150.48,46080.0,145.8875,145.9554,145.8003,145.8294,46080.0
2021-11-29 14:30:00,150.53,150.56,150.14,150.23,49294.0,145.8778,145.9069,145.4999,145.5871,49294.0
2021-11-29 14:35:00,150.23,150.26,149.98,150.06,61926.0,145.5871,145.6162,145.3448,145.4224,61926.0
2021-11-29 14:40:00,150.08,150.42,150.07,150.41,58287.0,145.4417,145.7712,145.4321,145.7615,58287.0
2021-11-29 14:45:00,150.41,150.54,150.31,150.36,35909.0,145.7615,145.8875,145.6646,145.7131,35909.0
2021-11-29 14:50:00,150.38,150.47,150.07,150.13,46261.0,145.7325,145.8197,145.4321,145.4902,46261.0
2021-11-29 14:55:00,150.13,150.34,150.1,150.3,30462.0,145.4902,145.6937,145.4611,145.6549,30462.0
2021-11-29 15:00:00,150.31,150.44,150.11,150.17,32412.0,145.6646,145.7906,145.4708,145.529,32412.0
2021-11-29 15:05:00,150.23,150.37,149.97,150.32,35757.0,145.5871,145.7228,145.3351,145.6743,35757.0
2021-11-29 15:10:00,150.33,150.51,150.29,150.47,54199.0,145.684,145.8585,145.6453,145.8197,54199.0
2021-11-29 15:15:00,150.46,150.69,150.45,150.66,59513.0,145.81,146.0329,145.8003,146.0038,59513.0
2021-11-29 15:20:00,150.67,150.67,150.29,150.4,51108.0,146.0135,146.0135,145.6453,145.7519,51108.0
2021-11-29 15:25:00,150.4,150.64,150.34,150.63,30288.0,145.7519,145.9844,145.6937,145.9747,30288.0
2021-11-29 15:30:00,150.58,150.67,150.36,150.54,45895.0,145.9263,146.0135,145.7131,145.8875,45895.0
2021-11-29 15:35:00,150.54,150.58,150.37,150.45,42244.0,145.8875,145.9263,145.7228,145.8003,42244.0
2021-11-29 15:40:00,150.46,150.52,150.31,150.39,39907.0,145.81,145.8681,145.6646,145.7422,39907.0
2021-11-29 15:45:00,150.41,150.55,150.25,150.55,52211.0,145.7615,145.8972,145.6065,145.8972,52211.0
2021-11-29 15:50:00,150.53,151.24,150.32,151.18,161796.0,145.8778,146.5659,145.6743,146.5077,161796.0
2021-11-29 15:55:00,151.22,151.56,150.96,151.22,462560.0,146.5465,146.876,146.2945,146.5465,462560.0
2021-11-30 09:30:00,151.33,151.33,149.4,150.28,260274.0,146.6531,146.6531,144.7828,145.6356,260274.0
2021-11-30 09:35:00,150.27,150.76,149.71,150.33,102588.0,145.6259,146.1007,145.0832,145.684,102588.0
2021-11-30 09:40:00,150.4,151.0,150.08,150.79,78080.0,145.7519,146.3333,145.4417,146.1298,78080.0
2021-11-30 09:45:00,150.86,151.39,150.79,150.96,81755.0,146.1976,146.7113,146.1298,146.2945,81755.0
2021-11-30 09:50:00,151.05,151.41,150.83,150.99,114769.0,146.3818,146.7306,146.1686,146.3236,114769.0
2021-11-30 09:55:00,150.97,151.98,150.69,151.37,95123.0,146.3042,147.283,146.0329,146.6919,95123.0
2021-11-30 10:00:00,151.45,151.72,151.04,151.14,52752.0,146.7694,147.0311,146.3721,146.469,52752.0
2021-11-30 10:05:00,151.13,151.95,150.93,151.85,50486.0,146.4593,147.254,146.2655,147.157,50486.0
2021-11-30 10:10:00,151.84,151.95,151.17,151.32,64824.0,147.1474,147.254,146.4981,146.6434,64824.0
2021-11-30 10:15:00,151.38,151.59,151.13,151.13,49618.0,146.7016,146.9051,146.4593,146.4593,49618.0
2021-11-30 10:20:00,151.11,151.15,150.03,150.36,50705.0,146.4399,146.4787,145.3933,145.7131,50705.0
2021-11-30 10:25:00,150.4,150.92,150.4,150.67,42959.0,145.7519,146.2558,145.7519,146.0135,42959.0
2021-11-30 10:30:00,150.83,151.28,150.72,150.79,47963.0,146.1686,146.6047,146.062,146.1298,47963.0
2021-11-30 10:35:00,150.83,151.03,149.48,149.98,66311.0,146.1686,146.3624,144.8603,145.3448,66311.0
2021-11-30 10:40:00,149.97,150.07,149.66,149.97,41684.0,145.3351,145.4321,145.0347,145.3351,41684.0
2021-11-30 10:45:00,150.05,150.07,148.99,149.02,54354.0,145.4127,145.4321,144.3854,144.4145,54354.0
2021-11-30 10:50:00,149.02,149.07,148.02,148.17,72613.0,144.4145,144.463,143.4454,143.5908,72613.0
2021-11-30 10:55:00,148.18,148.19,147.27,147.37,74673.0,143.6005,143.6102,142.7186,142.8155,74673.0
2021-11-30 11:00:00,147.33,148.17,146.98,147.91,78726.0,142.7767,143.5908,142.4376,143.3388,78726.0
2021-11-30 11:05:00,147.94,148.07,147.44,148.0,48457.0,143.3679,143.4939,142.8833,143.426,48457.0
2021-11-30 11:10:00,147.96,148.41,147.75,148.41,48416.0,143.3873,143.8234,143.1838,143.8234,48416.0
2021-11-30 11:15:00,148.39,148.72,147.9,148.06,64080.0,143.804,144.1238,143.3291,143.4842,64080.0
2021-11-30 11:20:00,148.05,148.44,147.95,148.08,52270.0,143.4745,143.8524,143.3776,143.5036,52270.0
2021-11-30 11:25:00,148.1,148.36,147.87,147.91,29244.0,143.5229,143.7749,143.3,143.3388,29244.0
2021-11-30 11:30:00,147.89,148.13,147.24,147.26,46417.0,143.3194,143.552,142.6895,142.7089,46417.0
2021-11-30 11:35:00,147.31,147.98,147.28,147.79,36021.0,142.7574,143.4066,142.7283,143.2225,36021.0
2021-11-30 11:40:00,147.79,147.98,147.37,147.75,54744.0,143.2225,143.4066,142.8155,143.1838,54744.0
2021-11-30 11:45:00,147.71,147.93,147.34,147.54,46478.0,143.145,143.3582,142.7864,142.9802,46478.0
2021-11-30 11:50:00,147.43,147.62,147.17,147.5,47337.0,142.8736,143.0578,142.6217,142.9415,47337.0
2021-11-30 11:55:00,147.54,147.9,147.35,147.8,46362.0,142.9802,143.3291,142.7961,143.2322,46362.0
2021-11-30 12:00:00,147.82,147.82,146.95,147.25,42427.0,143.2516,143.2516,142.4085,142.6992,42427.0
2021-11-30 12:05:00,147.33,147.45,146.6,146.69,31129.0,142.7767,142.893,142.0693,142.1565,31129.0
2021-11-30 12:10:00,146.68,147.23,146.46,146.74,72177.0,142.1468,142.6798,141.9336,142.205,72177.0
2021-11-30 12:15:00,146.78,147.34,146.69,147.25,56220.0,142.2437,142.7864,142.1565,142.6992,56220.0
2021-11-30 12:20:00,147.25,147.36,146.7,147.05,32058.0,142.6992,142.8058,142.1662,142.5054,32058.0
2021-11-30 12:25:00,147.02,147.09,146.67,146.73,29277.0,142.4763,142.5442,142.1371,142.1953,29277.0
2021-11-30 12:30:00,146.72,147.29,146.56,147.19,44048.0,142.1856,142.738,142.0305,142.6411,44048.0
2021-11-30 12:35:00,147.18,147.52,147.15,147.51,36000.0,142.6314,142.9609,142.6023,142.9512,36000.0
2021-11-30 12:40:00,147.52,147.68,147.17,147.45,55838.0,142.9609,143.1159,142.6217,142.893,55838.0
2021-11-30 12:45:00,147.44,147.53,147.21,147.23,23019.0,142.8833,142.9706,142.6604,142.6798,23019.0
2021-11-30 12:50:00,147.31,148.01,147.25,147.94,64774.0,142.7574,143.4357,142.6992,143.3679,64774.0
2021-11-30 12:55:00,147.92,148.09,147.43,147.54,30960.0,143.3485,143.5132,142.8736,142.9802,30960.0
2021-11-30 13:00:00,147.57,147.72,147.16,147.24,19310.0,143.0093,143.1547,142.612,142.6895,19310.0
2021-11-30 13:05:00,147.29,147.56,147.26,147.44,13813.0,142.738,142.9996,142.7089,142.8833,13813.0
2021-11-30 13:10:00,147.43,147.6,147.3,147.38,17297.0,142.8736,143.0384,142.7477,142.8252,17297.0
2021-11-30 13:15:00,147.41,147.68,147.41,147.59,26191.0,142.8543,143.1159,142.8543,143.0287,26191.0
2021-11-30 13:20:00,147.61,148.14,147.5,148.11,26960.0,143.0481,143.5617,142.9415,143.5326,26960.0
2021-11-30 13:25:00,148.12,148.39,148.01,148.26,32389.0,143.5423,143.804,143.4357,143.678,32389.0
2021-11-30 13:30:00,148.28,148.5,148.17,148.37,46807.0,143.6974,143.9106,143.5908,143.7846,46807.0
2021-11-30 13:35:00,148.36,148.85,148.35,148.64,38501.0,143.7749,144.2498,143.7652,144.0462,38501.0
2021-11-30 13:40:00,148.67,148.67,148.14,148.25,29859.0,144.0753,144.0753,143.5617,143.6683,29859.0
2021-11-30 13:45:00,148.26,148.42,148.19,148.39,30505.0,143.678,143.833,143.6102,143.804,30505.0
2021-11-30 13:50:00,148.39,148.48,148.21,148.48,60014.0,143.804,143.8912,143.6295,143.8912,60014.0
2021-11-30 13:55:00,148.44,148.55,148.2,148.53,35459.0,143.8524,143.959,143.6198,143.9396,35459.0
2021-11-30 14:00:00,148.52,148.52,148.01,148.21,55870.0,143.93,143.93,143.4357,143.6295,55870.0
2021-11-30 14:05:00,148.2,148.2,147.87,147.94,182712.0,143.6198,143.6198,143.3,143.3679,182712.0
2021-11-30 14:10:00,147.93,148.28,147.89,148.27,103589.0,143.3582,143.6974,143.3194,143.6877,103589.0
2021-11-30 14:15:00,148.27,148.44,147.94,148.09,84567.0,143.6877,143.8524,143.3679,143.5132,84567.0
2021-11-30 14:20:00,148.11,148.33,148.07,148.29,72096.0,143.5326,143.7458,143.4939,143.7071,72096.0
2021-11-30 14:25:00,148.28,148.66,148.26,148.44,53696.0,143.6974,144.0656,143.678,143.8524,53696.0
2021-11-30 14:30:00,148.47,148.89,148.35,148.85,68881.0,143.8815,144.2885,143.7652,144.2498,68881.0
2021-11-30 14:35:00,148.84,149.09,148.65,148.67,64351.0,144.2401,144.4823,144.0559,144.0753,64351.0
2021-11-30 14:40:00,148.7,148.86,148.43,148.54,25155.0,144.1044,144.2594,143.8427,143.9493,25155.0
2021-11-30 14:45:00,148.53,148.56,147.95,147.98,26680.0,143.9396,143.9687,143.3776,143.4066,26680.0
2021-11-30 14:50:00,147.99,148.08,147.69,147.83,34223.0,143.4163,143.5036,143.1256,143.2613,34223.0
2021-11-30 14:55:00,147.81,148.25,147.77,148.25,30253.0,143.2419,143.6683,143.2031,143.6683,30253.0
2021-11-30 15:00:00,148.21,148.54,148.17,148.51,30048.0,143.6295,143.9493,143.5908,143.9203,30048.0
2021-11-30 15:05:00,148.51,148.52,147.98,148.06,44449.0,143.9203,143.93,143.4066,143.4842,44449.0
2021-11-30 15:10:00,148.1,148.27,147.99,148.18,37881.0,143.5229,143.6877,143.4163,143.6005,37881.0
2021-11-30 15:15:00,148.18,148.41,148.15,148.36,38055.0,143.6005,143.8234,143.5714,143.7749,38055.0
2021-11-30 15:20:00,148.34,148.38,147.82,147.87,42540.0,143.7555,143.7943,143.2516,143.3,42540.0
2021-11-30 15:25:00,147.86,147.87,147.61,147.65,42503.0,143.2904,143.3,143.0481,143.0868,42503.0
2021-11-30 15:30:00,147.65,148.47,147.61,148.4,67941.0,143.0868,143.8815,143.0481,143.8137,67941.0
2021-11-30 15:35:00,148.37,148.62,148.23,148.54,58971.0,143.7846,144.0269,143.6489,143.9493,58971.0
2021-11-30 15:40:00,148.53,148.78,148.51,148.73,57544.0,143.9396,144.1819,143.9203,144.1335,57544.0
2021-11-30 15:45:00,148.72,148.93,148.21,148.27,59249.0,144.1238,144.3273,143.6295,143.6877,59249.0
2021-11-30 15:50:00,148.29,148.29,146.77,146.95,177698.0,143.7071,143.7071,142.234,142.4085,177698.0
2021-11-30 15:55:00,146.93,147.71,146.78,147.19,570008.0,142.3891,143.145,142.2437,142.6411,570008.0
2021-12-01 09:30:00,151.28,151.7,149.84,150.95,292845.0,146.6047,147.0117,145.2092,146.2849,292845.0
2021-12-01 09:35:00,150.79,151.48,150.5,151.21,133222.0,146.1298,146.7985,145.8488,146.5368,133222.0
2021-12-01 09:40:00,151.17,152.4,151.1,152.06,167892.0,146.4981,147.69,146.4302,147.3606,167892.0
2021-12-01 09:45:00,152.02,152.32,151.78,151.99,114246.0,147.3218,147.6125,147.0892,147.2927,114246.0
2021-12-01 09:50:00,151.95,152.0,151.42,151.94,121608.0,147.254,147.3024,146.7403,147.2443,121608.0
2021-12-01 09:55:00,151.95,152.97,151.92,152.94,270536.0,147.254,148.2424,147.2249,148.2134,270536.0
2021-12-01 10:00:00,152.98,153.57,152.66,152.79,184486.0,148.2521,148.8239,147.942,148.068,184486.0
2021-12-01 10:05:00,152.9,154.33,152.85,154.23,197715.0,148.1746,149.5604,148.1261,149.4635,197715.0
2021-12-01 10:10:00,154.17,154.2,153.71,153.87,119371.0,149.4053,149.4344,148.9596,149.1146,119371.0
2021-12-01 10:15:00,153.84,154.16,153.64,153.85,126965.0,149.0855,149.3957,148.8917,149.0952,126965.0
2021-12-01 10:20:00,153.81,154.0,153.05,154.0,151959.0,149.0565,149.2406,148.32,149.2406,151959.0
2021-12-01 10:25:00,153.98,154.17,153.13,153.16,109344.0,149.2212,149.4053,148.3975,148.4266,109344.0
2021-12-01 10:30:00,153.17,153.52,152.87,153.15,114042.0,148.4362,148.7754,148.1455,148.4169,114042.0
2021-12-01 10:35:00,153.14,153.84,153.08,153.12,74843.0,148.4072,149.0855,148.349,148.3878,74843.0
2021-12-01 10:40:00,153.1,153.98,152.8,153.8,82261.0,148.3684,149.2212,148.0777,149.0468,82261.0
2021-12-01 10:45:00,153.81,154.3,153.67,154.16,97528.0,149.0565,149.5313,148.9208,149.3957,97528.0
2021-12-01 10:50:00,154.12,154.44,153.85,154.06,100447.0,149.3569,149.667,149.0952,149.2987,100447.0
2021-12-01 10:55:00,154.06,154.16,153.66,153.78,81070.0,149.2987,149.3957,148.9111,149.0274,81070.0
2021-12-01 11:00:00,153.82,153.83,153.34,153.46,153915.0,149.0662,149.0758,148.601,148.7173,153915.0
2021-12-01 11:05:00,153.43,153.91,153.23,153.91,72294.0,148.6882,149.1534,148.4944,149.1534,72294.0
2021-12-01 11:10:00,153.88,154.37,153.75,154.23,68199.0,149.1243,149.5992,148.9983,149.4635,68199.0
2021-12-01 11:15:00,154.26,155.1,154.17,154.99,161602.0,149.4926,150.3066,149.4053,150.2,161602.0
2021-12-01 11:20:00,155.06,155.23,154.77,155.22,194820.0,150.2678,150.4326,149.9868,150.4229,194820.0
2021-12-01 11:25:00,155.21,155.54,155.13,155.28,171651.0,150.4132,150.733,150.3357,150.481,171651.0
2021-12-01 11:30:00,155.31,155.62,154.87,155.21,204933.0,150.5101,150.8105,150.0837,150.4132,204933.0
2021-12-01 11:35:00,155.22,155.51,155.03,155.32,107826.0,150.4229,150.7039,150.2388,150.5198,107826.0
2021-12-01 11:40:00,155.36,155.57,155.27,155.43,73968.0,150.5586,150.7621,150.4713,150.6264,73968.0
2021-12-01 11:45:00,155.44,156.04,155.41,155.89,110159.0,150.6361,151.2175,150.607,151.0722,110159.0
2021-12-01 11:50:00,155.84,155.86,155.38,155.57,91003.0,151.0237,151.0431,150.5779,150.7621,91003.0
2021-12-01 11:55:00,155.51,155.63,155.02,155.52,133365.0,150.7039,150.8202,150.2291,150.7136,133365.0
2021-12-01 12:00:00,155.54,155.79,155.45,155.69,102244.0,150.733,150.9753,150.6458,150.8784,102244.0
2021-12-01 12:05:00,155.68,155.87,155.32,155.66,76531.0,150.8687,151.0528,150.5198,150.8493,76531.0
2021-12-01 12:10:00,155.61,155.74,155.39,155.61,53890.0,150.8008,150.9268,150.5876,150.8008,53890.0
2021-12-01 12:15:00,155.59,156.25,155.56,156.16,77605.0,150.7815,151.4211,150.7524,151.3338,77605.0
2021-12-01 12:20:00,156.2,156.58,156.0,156.17,94009.0,151.3726,151.7409,151.1788,151.3435,94009.0
2021-12-01 12:25:00,156.11,156.33,155.5,155.6,89542.0,151.2854,151.4986,150.6942,150.7911,89542.0
2021-12-01 12:30:00,155.62,156.01,155.58,155.88,48256.0,150.8105,151.1885,150.7718,151.0625,48256.0
2021-12-01 12:35:00,155.89,156.17,155.65,156.14,61224.0,151.0722,151.3435,150.8396,151.3145,61224.0
2021-12-01 12:40:00,156.2,156.34,156.07,156.07,56582.0,151.3726,151.5083,151.2466,151.2466,56582.0
2021-12-01 12:45:00,156.05,156.12,155.58,155.62,65292.0,151.2272,151.2951,150.7718,150.8105,65292.0
2021-12-01 12:50:00,155.62,155.82,155.42,155.57,74054.0,150.8105,151.0043,150.6167,150.7621,74054.0
2021-12-01 12:55:00,155.6,155.63,155.24,155.41,131667.0,150.7911,150.8202,150.4423,150.607,131667.0
2021-12-01 13:00:00,155.38,155.75,155.3,155.38,126872.0,150.5779,150.9365,150.5004,150.5779,126872.0
2021-12-01 13:05:00,155.4,155.55,154.66,154.82,155781.0,150.5973,150.7427,149.8802,150.0353,155781.0
2021-12-01 13:10:00,154.81,154.82,153.47,153.87,243396.0,150.0256,150.0353,148.727,149.1146,243396.0
2021-12-01 13:15:00,153.85,154.37,153.74,153.8,95487.0,149.0952,149.5992,148.9886,149.0468,95487.0
2021-12-01 13:20:00,153.83,154.89,153.83,154.86,92829.0,149.0758,150.1031,149.0758,150.074,92829.0
2021-12-01 13:25:00,154.86,155.24,154.74,155.13,112172.0,150.074,150.4423,149.9577,150.3357,112172.0
2021-12-01 13:30:00,155.13,155.49,155.11,155.49,104714.0,150.3357,150.6845,150.3163,150.6845,104714.0
2021-12-01 13:35:00,155.45,155.67,155.17,155.58,101931.0,150.6458,150.859,150.3744,150.7718,101931.0
2021-12-01 13:40:00,155.6,155.69,154.72,155.27,169476.0,150.7911,150.8784,149.9383,150.4713,169476.0
2021-12-01 13:45:00,155.27,155.34,154.24,154.33,165269.0,150.4713,150.5392,149.4732,149.5604,165269.0
2021-12-01 13:50:00,154.44,155.03,154.43,154.87,82608.0,149.667,150.2388,149.6573,150.0837,82608.0
2021-12-01 13:55:00,154.87,155.5,154.82,155.5,82553.0,150.0837,150.6942,150.0353,150.6942,82553.0
2021-12-01 14:00:00,155.45,155.6,154.94,155.08,85509.0,150.6458,150.7911,150.1515,150.2872,85509.0
2021-12-01 14:05:00,155.12,155.42,154.83,154.91,125916.0,150.326,150.6167,150.0449,150.1225,125916.0
2021-12-01 14:10:00,154.95,154.96,154.27,154.64,99145.0,150.1612,150.1709,149.5023,149.8608,99145.0
2021-12-01 14:15:00,154.65,154.82,153.77,154.23,102762.0,149.8705,150.0353,149.0177,149.4635,102762.0
2021-12-01 14:20:00,154.3,154.77,154.26,154.77,41968.0,149.5313,149.9868,149.4926,149.9868,41968.0
2021-12-01 14:25:00,154.75,155.29,154.62,155.28,63470.0,149.9674,150.4907,149.8414,150.481,63470.0
2021-12-01 14:30:00,155.28,155.85,155.27,155.59,121987.0,150.481,151.0334,150.4713,150.7815,121987.0
2021-12-01 14:35:00,155.6,156.14,155.5,156.06,85535.0,150.7911,151.3145,150.6942,151.2369,85535.0
2021-12-01 14:40:00,156.01,156.01,155.64,155.92,212666.0,151.1885,151.1885,150.8299,151.1013,212666.0
2021-12-01 14:45:00,155.89,156.16,155.76,156.0,68147.0,151.0722,151.3338,150.9462,151.1788,68147.0
2021-12-01 14:50:00,156.02,156.25,155.44,155.44,93302.0,151.1982,151.4211,150.6361,150.6361,93302.0
2021-12-01 14:55:00,155.48,155.89,155.17,155.25,90831.0,150.6749,151.0722,150.3744,150.452,90831.0
2021-12-01 15:00:00,155.32,155.49,154.91,154.97,76408.0,150.5198,150.6845,150.1225,150.1806,76408.0
2021-12-01 15:05:00,154.93,155.06,154.4,154.42,78792.0,150.1419,150.2678,149.6282,149.6476,78792.0
2021-12-01 15:10:00,154.42,154.64,154.07,154.5,145947.0,149.6476,149.8608,149.3084,149.7251,145947.0
2021-12-01 15:15:00,154.49,154.49,153.58,153.64,115563.0,149.7155,149.7155,148.8336,148.8917,115563.0
2021-12-01 15:20:00,153.63,153.69,152.58,152.84,162935.0,148.882,148.9402,147.8645,148.1164,162935.0
2021-12-01 15:25:00,152.8,153.1,152.42,152.6,191571.0,148.0777,148.3684,147.7094,147.8839,191571.0
2021-12-01 15:30:00,152.57,153.35,152.36,153.31,160093.0,147.8548,148.6107,147.6513,148.5719,160093.0
2021-12-01 15:35:00,153.26,153.88,153.15,153.78,201102.0,148.5235,149.1243,148.4169,149.0274,201102.0
2021-12-01 15:40:00,153.82,154.37,153.69,154.13,77297.0,149.0662,149.5992,148.9402,149.3666,77297.0
2021-12-01 15:45:00,154.12,154.26,153.46,153.49,92845.0,149.3569,149.4926,148.7173,148.7464,92845.0
2021-12-01 15:50:00,153.51,153.81,152.91,153.0,212623.0,148.7657,149.0565,148.1843,148.2715,212623.0
2021-12-01 15:55:00,152.93,152.94,151.44,151.68,528272.0,148.2037,148.2134,146.7597,146.9923,528272.0
2021-12-02 09:30:00,148.0,148.69,147.0,147.91,422208.0,143.426,144.0947,142.4569,143.3388,422208.0
2021-12-02 09:35:00,147.87,148.63,147.54,148.32,201976.0,143.3,144.0366,142.9802,143.7361,201976.0
2021-12-02 09:40:00,148.32,148.66,147.7,148.22,151466.0,143.7361,144.0656,143.1353,143.6392,151466.0
2021-12-02 09:45:00,148.19,149.05,147.88,148.18,107747.0,143.6102,144.4436,143.3097,143.6005,107747.0
2021-12-02 09:50:00,148.23,149.9,148.18,149.6,60220.0,143.6489,145.2673,143.6005,144.9766,60220.0
2021-12-02 09:55:00,149.59,149.73,148.96,149.37,89028.0,144.9669,145.1026,144.3564,144.7537,89028.0
2021-12-02 10:00:00,149.4,149.78,148.97,149.49,142530.0,144.7828,145.151,144.366,144.87,142530.0
2021-12-02 10:05:00,149.39,149.51,147.91,148.08,104022.0,144.7731,144.8894,143.3388,143.5036,104022.0
2021-12-02 10:10:00,148.09,148.25,147.51,147.76,55948.0,143.5132,143.6683,142.9512,143.1934,55948.0
2021-12-02 10:15:00,147.87,147.87,146.67,146.8,97875.0,143.3,143.3,142.1371,142.2631,97875.0
2021-12-02 10:20:00,146.74,146.84,145.81,146.15,162698.0,142.205,142.3019,141.3037,141.6332,162698.0
2021-12-02 10:25:00,146.18,146.99,145.91,146.43,122881.0,141.6623,142.4472,141.4006,141.9045,122881.0
2021-12-02 10:30:00,146.42,146.69,145.2,145.37,101249.0,141.8949,142.1565,140.7126,140.8773,101249.0
2021-12-02 10:35:00,145.41,145.59,144.36,144.76,119721.0,140.9161,141.0905,139.8985,140.2862,119721.0
2021-12-02 10:40:00,144.86,145.13,143.78,143.96,152850.0,140.3831,140.6447,139.3364,139.5109,152850.0
2021-12-02 10:45:00,143.97,145.0,143.82,144.4,106813.0,139.5206,140.5187,139.3752,139.9373,106813.0
2021-12-02 10:50:00,144.45,144.78,143.74,143.81,108424.0,139.9857,140.3055,139.2977,139.3655,108424.0
2021-12-02 10:55:00,143.78,145.1,143.75,144.98,124935.0,139.3364,140.6157,139.3074,140.4994,124935.0
2021-12-02 11:00:00,144.97,145.33,144.59,145.04,70639.0,140.4897,140.8385,140.1214,140.5575,70639.0
2021-12-02 11:05:00,145.11,146.1,145.0,146.04,74267.0,140.6253,141.5847,140.5187,141.5266,74267.0
2021-12-02 11:10:00,145.98,146.64,145.96,146.15,72473.0,141.4685,142.1081,141.4491,141.6332,72473.0
2021-12-02 11:15:00,146.25,146.87,146.19,146.87,78877.0,141.7301,142.331,141.672,142.331,78877.0
2021-12-02 11:20:00,146.88,147.32,146.54,146.61,97286.0,142.3406,142.767,142.0111,142.079,97286.0
2021-12-02 11:25:00,146.63,147.12,146.58,146.7,49316.0,142.0984,142.5732,142.0499,142.1662,49316.0
2021-12-02 11:30:00,146.75,146.84,145.67,145.9,85923.0,142.2147,142.3019,141.168,141.3909,85923.0
2021-12-02 11:35:00,145.87,146.48,145.7,145.92,54210.0,141.3619,141.953,141.1971,141.4103,54210.0
2021-12-02 11:40:00,145.87,146.52,145.77,146.05,54283.0,141.3619,141.9918,141.2649,141.5363,54283.0
2021-12-02 11:45:00,146.02,146.85,145.97,146.78,58920.0,141.5072,142.3116,141.4588,142.2437,58920.0
2021-12-02 11:50:00,146.72,146.95,146.34,146.43,40414.0,142.1856,142.4085,141.8173,141.9045,40414.0
2021-12-02 11:55:00,146.43,147.17,145.88,146.91,43768.0,141.9045,142.6217,141.3715,142.3697,43768.0
2021-12-02 12:00:00,146.9,147.35,146.79,147.17,59905.0,142.36,142.7961,142.2534,142.6217,59905.0
2021-12-02 12:05:00,147.18,147.43,146.71,147.4,45852.0,142.6314,142.8736,142.1759,142.8446,45852.0
2021-12-02 12:10:00,147.37,147.89,147.25,147.88,45852.0,142.8155,143.3194,142.6992,143.3097,45852.0
2021-12-02 12:15:00,147.91,147.91,147.43,147.47,45828.0,143.3388,143.3388,142.8736,142.9124,45828.0
2021-12-02 12:20:00,147.5,148.1,147.5,148.02,66806.0,142.9415,143.5229,142.9415,143.4454,66806.0
2021-12-02 12:25:00,148.06,148.19,147.9,147.97,52236.0,143.4842,143.6102,143.3291,143.397,52236.0
2021-12-02 12:30:00,147.98,148.04,147.19,147.28,64562.0,143.4066,143.4648,142.6411,142.7283,64562.0
2021-12-02 12:35:00,147.32,147.65,147.07,147.48,39066.0,142.767,143.0868,142.5248,142.9221,39066.0
2021-12-02 12:40:00,147.42,147.8,147.33,147.47,50615.0,142.864,143.2322,142.7767,142.9124,50615.0
2021-12-02 12:45:00,147.52,147.72,147.46,147.54,41953.0,142.9609,143.1547,142.9027,142.9802,41953.0
2021-12-02 12:50:00,147.53,147.54,146.9,147.01,43254.0,142.9706,142.9802,142.36,142.4666,43254.0
2021-12-02 12:55:00,147.05,147.33,146.94,147.16,32833.0,142.5054,142.7767,142.3988,142.612,32833.0
2021-12-02 13:00:00,147.18,147.45,146.69,147.45,54790.0,142.6314,142.893,142.1565,142.893,54790.0
2021-12-02 13:05:00,147.49,147.53,146.94,147.0,37805.0,142.9318,142.9706,142.3988,142.4569,37805.0
2021-12-02 13:10:00,147.03,147.45,146.79,147.43,36578.0,142.486,142.893,142.2534,142.8736,36578.0
2021-12-02 13:15:00,147.44,147.54,147.13,147.22,46324.0,142.8833,142.9802,142.5829,142.6701,46324.0
2021-12-02 13:20:00,147.23,147.32,146.54,146.7,36219.0,142.6798,142.767,142.0111,142.1662,36219.0
2021-12-02 13:25:00,146.74,146.95,146.52,146.58,32306.0,142.205,142.4085,141.9918,142.0499,32306.0
2021-12-02 13:30:00,146.69,147.26,146.27,147.09,53340.0,142.1565,142.7089,141.7495,142.5442,53340.0
2021-12-02 13:35:00,147.09,147.27,146.77,147.16,30599.0,142.5442,142.7186,142.234,142.612,30599.0
2021-12-02 13:40:00,147.14,147.19,146.71,146.89,46550.0,142.5926,142.6411,142.1759,142.3503,46550.0
2021-12-02 13:45:00,146.85,146.92,146.42,146.47,42835.0,142.3116,142.3794,141.8949,141.9433,42835.0
2021-12-02 13:50:00,146.45,147.4,146.25,147.22,77258.0,141.9239,142.8446,141.7301,142.6701,77258.0
2021-12-02 13:55:00,147.21,147.35,146.96,147.0,40491.0,142.6604,142.7961,142.4182,142.4569,40491.0
2021-12-02 14:00:00,147.04,147.32,146.95,146.96,42595.0,142.4957,142.767,142.4085,142.4182,42595.0
2021-12-02 14:05:00,146.99,147.01,146.56,146.65,36908.0,142.4472,142.4666,142.0305,142.1177,36908.0
2021-12-02 14:10:00,146.7,146.7,146.2,146.3,55757.0,142.1662,142.1662,141.6817,141.7786,55757.0
2021-12-02 14:15:00,146.28,146.64,146.09,146.56,54842.0,141.7592,142.1081,141.5751,142.0305,54842.0
2021-12-02 14:20:00,146.53,146.53,146.13,146.17,40220.0,142.0015,142.0015,141.6138,141.6526,40220.0
2021-12-02 14:25:00,146.2,146.6,145.97,146.59,48221.0,141.6817,142.0693,141.4588,142.0596,48221.0
2021-12-02 14:30:00,146.56,147.55,146.37,147.49,72871.0,142.0305,142.9899,141.8464,142.9318,72871.0
2021-12-02 14:35:00,147.53,147.85,147.33,147.39,55676.0,142.9706,143.2807,142.7767,142.8349,55676.0
2021-12-02 14:40:00,147.44,147.53,147.01,147.17,37149.0,142.8833,142.9706,142.4666,142.6217,37149.0
2021-12-02 14:45:00,147.13,147.29,146.78,146.78,37722.0,142.5829,142.738,142.2437,142.2437,37722.0
2021-12-02 14:50:00,146.8,147.11,146.63,146.87,29953.0,142.2631,142.5635,142.0984,142.331,29953.0
2021-12-02 14:55:00,147.03,147.14,146.88,146.9,68046.0,142.486,142.5926,142.3406,142.36,68046.0
2021-12-02 15:00:00,146.92,147.52,146.92,147.51,51379.0,142.3794,142.9609,142.3794,142.9512,51379.0
2021-12-02 15:05:00,147.45,147.63,147.26,147.38,74844.0,142.893,143.0675,142.7089,142.8252,74844.0
2021-12-02 15:10:00,147.36,147.36,146.82,147.2,42223.0,142.8058,142.8058,142.2825,142.6508,42223.0
2021-12-02 15:15:00,147.24,147.29,147.09,147.19,64579.0,142.6895,142.738,142.5442,142.6411,64579.0
2021-12-02 15:20:00,147.17,147.38,147.04,147.11,51711.0,142.6217,142.8252,142.4957,142.5635,51711.0
2021-12-02 15:25:00,147.09,147.38,147.03,147.12,44338.0,142.5442,142.8252,142.486,142.5732,44338.0
2021-12-02 15:30:00,147.14,147.87,147.09,147.67,89042.0,142.5926,143.3,142.5442,143.1062,89042.0
2021-12-02 15:35:00,147.67,147.86,147.45,147.85,69341.0,143.1062,143.2904,142.893,143.2807,69341.0
2021-12-02 15:40:00,147.82,148.1,147.7,147.78,73241.0,143.2516,143.5229,143.1353,143.2128,73241.0
2021-12-02 15:45:00,147.79,147.87,147.46,147.78,90862.0,143.2225,143.3,142.9027,143.2128,90862.0
2021-12-02 15:50:00,147.71,147.75,146.58,146.69,111372.0,143.145,143.1838,142.0499,142.1565,111372.0
2021-12-02 15:55:00,146.68,146.74,146.09,146.49,382463.0,142.1468,142.205,141.5751,141.9627,382463.0
2021-12-03 09:30:00,148.33,150.74,148.19,150.48,225427.0,143.7458,146.0813,143.6102,145.8294,225427.0
2021-12-03 09:35:00,150.42,150.45,149.2,149.41,99468.0,145.7712,145.8003,144.5889,144.7925,99468.0
2021-12-03 09:40:00,149.4,149.99,148.81,149.4,85287.0,144.7828,145.3545,144.211,144.7828,85287.0
2021-12-03 09:45:00,149.43,149.69,148.5,148.5,80737.0,144.8118,145.0638,143.9106,143.9106,80737.0
2021-12-03 09:50:00,148.55,148.81,147.5,147.51,120373.0,143.959,144.211,142.9415,142.9512,120373.0
2021-12-03 09:55:00,147.54,148.31,147.53,147.92,79317.0,142.9802,143.7264,142.9706,143.3485,79317.0
2021-12-03 10:00:00,147.89,148.36,147.02,147.26,84854.0,143.3194,143.7749,142.4763,142.7089,84854.0
2021-12-03 10:05:00,147.29,147.47,146.43,146.43,80089.0,142.738,142.9124,141.9045,141.9045,80089.0
2021-12-03 10:10:00,146.45,146.89,146.27,146.61,63854.0,141.9239,142.3503,141.7495,142.079,63854.0
2021-12-03 10:15:00,146.65,147.43,146.6,146.9,59338.0,142.1177,142.8736,142.0693,142.36,59338.0
2021-12-03 10:20:00,146.91,146.97,146.17,146.86,53135.0,142.3697,142.4279,141.6526,142.3213,53135.0
2021-12-03 10:25:00,146.69,146.91,146.2,146.64,42845.0,142.1565,142.3697,141.6817,142.1081,42845.0
2021-12-03 10:30:00,146.58,146.58,145.7,145.86,64262.0,142.0499,142.0499,141.1971,141.3522,64262.0
2021-12-03 10:35:00,145.8,146.21,145.44,145.72,63373.0,141.294,141.6913,140.9451,141.2165,63373.0
2021-12-03 10:40:00,145.75,145.81,145.09,145.5,60548.0,141.2456,141.3037,140.606,141.0033,60548.0
2021-12-03 10:45:00,145.52,145.87,145.14,145.46,41614.0,141.0227,141.3619,140.6544,140.9645,41614.0
2021-12-03 10:50:00,145.48,145.83,145.15,145.6,45951.0,140.9839,141.3231,140.6641,141.1002,45951.0
2021-12-03 10:55:00,145.59,146.07,145.29,145.6,49817.0,141.0905,141.5557,140.7998,141.1002,49817.0
2021-12-03 11:00:00,145.61,146.09,145.38,145.71,43813.0,141.1099,141.5751,140.887,141.2068,43813.0
2021-12-03 11:05:00,145.56,145.64,144.43,144.98,89752.0,141.0614,141.139,139.9664,140.4994,89752.0
2021-12-03 11:10:00,144.96,145.34,144.87,145.15,44943.0,140.48,140.8482,140.3928,140.6641,44943.0
2021-12-03 11:15:00,145.21,145.3,144.55,144.63,47072.0,140.7223,140.8095,140.0827,140.1602,47072.0
2021-12-03 11:20:00,144.65,145.37,144.51,145.16,48801.0,140.1796,140.8773,140.0439,140.6738,48801.0
2021-12-03 11:25:00,145.25,145.61,145.04,145.45,49845.0,140.761,141.1099,140.5575,140.9548,49845.0
2021-12-03 11:30:00,145.49,145.6,144.93,145.35,73149.0,140.9936,141.1002,140.4509,140.8579,73149.0
2021-12-03 11:35:00,145.38,145.46,144.77,144.88,45482.0,140.887,140.9645,140.2959,140.4025,45482.0
2021-12-03 11:40:00,144.86,144.99,143.86,144.02,92371.0,140.3831,140.5091,139.414,139.569,92371.0
2021-12-03 11:45:00,144.02,144.43,143.95,144.0,39145.0,139.569,139.9664,139.5012,139.5496,39145.0
2021-12-03 11:50:00,143.91,144.4,143.76,144.2,44027.0,139.4624,139.9373,139.3171,139.7435,44027.0
2021-12-03 11:55:00,144.19,144.2,143.76,144.04,46309.0,139.7338,139.7435,139.3171,139.5884,46309.0
2021-12-03 12:00:00,144.07,144.16,143.66,143.76,86042.0,139.6175,139.7047,139.2202,139.3171,86042.0
2021-12-03 12:05:00,143.7,143.84,143.33,143.49,100672.0,139.2589,139.3946,138.9004,139.0554,100672.0
2021-12-03 12:10:00,143.55,143.94,143.41,143.77,85752.0,139.1136,139.4915,138.9779,139.3268,85752.0
2021-12-03 12:15:00,143.81,144.3,143.79,144.07,49383.0,139.3655,139.8404,139.3461,139.6175,49383.0
2021-12-03 12:20:00,144.01,144.4,143.91,144.28,56403.0,139.5593,139.9373,139.4624,139.821,56403.0
2021-12-03 12:25:00,144.22,144.32,144.0,144.07,32434.0,139.7628,139.8598,139.5496,139.6175,32434.0
2021-12-03 12:30:00,144.06,144.06,143.53,143.85,38535.0,139.6078,139.6078,139.0942,139.4043,38535.0
2021-12-03 12:35:00,143.85,144.59,143.77,144.4,45932.0,139.4043,140.1214,139.3268,139.9373,45932.0
2021-12-03 12:40:00,144.43,144.59,144.21,144.3,57574.0,139.9664,140.1214,139.7532,139.8404,57574.0
2021-12-03 12:45:00,144.37,144.44,144.1,144.42,39343.0,139.9082,139.976,139.6466,139.9567,39343.0
2021-12-03 12:50:00,144.38,144.67,143.86,143.96,34126.0,139.9179,140.1989,139.414,139.5109,34126.0
2021-12-03 12:55:00,143.91,144.02,143.65,143.99,37336.0,139.4624,139.569,139.2105,139.54,37336.0
2021-12-03 13:00:00,143.95,144.05,143.57,143.72,60663.0,139.5012,139.5981,139.1329,139.2783,60663.0
2021-12-03 13:05:00,143.72,144.15,143.72,144.1,36860.0,139.2783,139.695,139.2783,139.6466,36860.0
2021-12-03 13:10:00,144.06,144.32,143.91,144.17,35523.0,139.6078,139.8598,139.4624,139.7144,35523.0
2021-12-03 13:15:00,144.2,144.68,144.18,144.55,28047.0,139.7435,140.2086,139.7241,140.0827,28047.0
2021-12-03 13:20:00,144.58,144.94,144.58,144.91,37809.0,140.1117,140.4606,140.1117,140.4315,37809.0
2021-12-03 13:25:00,144.88,144.88,144.36,144.47,21743.0,140.4025,140.4025,139.8985,140.0051,21743.0
2021-12-03 13:30:00,144.46,144.66,144.24,144.25,26196.0,139.9954,140.1893,139.7822,139.7919,26196.0
2021-12-03 13:35:00,144.28,144.35,144.12,144.26,28970.0,139.821,139.8888,139.6659,139.8016,28970.0
2021-12-03 13:40:00,144.32,144.61,144.07,144.07,56649.0,139.8598,140.1408,139.6175,139.6175,56649.0
2021-12-03 13:45:00,144.1,144.27,143.63,143.82,44725.0,139.6466,139.8113,139.1911,139.3752,44725.0
2021-12-03 13:50:00,143.8,144.22,143.75,143.98,27513.0,139.3558,139.7628,139.3074,139.5303,27513.0
2021-12-03 13:55:00,143.97,144.16,143.78,143.84,21684.0,139.5206,139.7047,139.3364,139.3946,21684.0
2021-12-03 14:00:00,143.88,144.5,143.78,144.41,28574.0,139.4334,140.0342,139.3364,139.947,28574.0
2021-12-03 14:05:00,144.42,144.61,144.12,144.25,32931.0,139.9567,140.1408,139.6659,139.7919,32931.0
2021-12-03 14:10:00,144.24,144.53,144.05,144.36,42965.0,139.7822,140.0633,139.5981,139.8985,42965.0
2021-12-03 14:15:00,144.32,144.39,143.94,143.97,38607.0,139.8598,139.9276,139.4915,139.5206,38607.0
2021-12-03 14:20:00,144.0,144.58,143.75,144.51,54072.0,139.5496,140.1117,139.3074,140.0439,54072.0
2021-12-03 14:25:00,144.55,144.66,144.36,144.46,64453.0,140.0827,140.1893,139.8985,139.9954,64453.0
2021-12-03 14:30:00,144.47,144.6,144.2,144.37,35201.0,140.0051,140.1311,139.7435,139.9082,35201.0
2021-12-03 14:35:00,144.42,144.48,144.05,144.11,26280.0,139.9567,140.0148,139.5981,139.6562,26280.0
2021-12-03 14:40:00,144.1,144.49,144.02,144.4,28044.0,139.6466,140.0245,139.569,139.9373,28044.0
2021-12-03 14:45:00,144.5,144.71,144.31,144.44,34299.0,140.0342,140.2377,139.8501,139.976,34299.0
2021-12-03 14:50:00,144.34,144.47,144.11,144.11,36735.0,139.8791,140.0051,139.6562,139.6562,36735.0
2021-12-03 14:55:00,144.16,144.55,144.1,144.11,40424.0,139.7047,140.0827,139.6466,139.6562,40424.0
2021-12-03 15:00:00,144.13,144.33,143.81,144.18,54652.0,139.6756,139.8694,139.3655,139.7241,54652.0
2021-12-03 15:05:00,144.19,144.4,143.89,143.98,59301.0,139.7338,139.9373,139.443,139.5303,59301.0
2021-12-03 15:10:00,143.98,144.36,143.98,144.27,28287.0,139.5303,139.8985,139.5303,139.8113,28287.0
2021-12-03 15:15:00,144.3,144.53,144.25,144.47,41493.0,139.8404,140.0633,139.7919,140.0051,41493.0
2021-12-03 15:20:00,144.49,145.11,144.45,144.89,67996.0,140.0245,140.6253,139.9857,140.4121,67996.0
2021-12-03 15:25:00,144.86,145.18,144.83,144.92,42015.0,140.3831,140.6932,140.354,140.4412,42015.0
2021-12-03 15:30:00,144.91,145.4,144.9,145.32,104610.0,140.4315,140.9064,140.4218,140.8289,104610.0
2021-12-03 15:35:00,145.29,145.37,144.89,145.0,60769.0,140.7998,140.8773,140.4121,140.5187,60769.0
2021-12-03 15:40:00,145.03,145.21,144.45,144.48,103940.0,140.5478,140.7223,139.9857,140.0148,103940.0
2021-12-03 15:45:00,144.45,144.8,144.29,144.71,71528.0,139.9857,140.3249,139.8307,140.2377,71528.0
2021-12-03 15:50:00,144.72,145.24,144.49,145.03,90407.0,140.2474,140.7513,140.0245,140.5478,90407.0
2021-12-03 15:55:00,145.05,145.99,145.01,145.9,264376.0,140.5672,141.4781,140.5284,141.3909,264376.0
2021-12-06 09:30:00,145.78,146.09,143.69,143.89,252835.0,141.2746,141.5751,139.2492,139.443,252835.0
2021-12-06 09:35:00,143.96,143.96,142.47,143.13,104196.0,139.5109,139.5109,138.0669,138.7065,104196.0
2021-12-06 09:40:00,143.11,143.62,142.68,143.56,97855.0,138.6872,139.1814,138.2704,139.1232,97855.0
2021-12-06 09:45:00,143.44,143.44,142.78,142.97,95112.0,139.007,139.007,138.3674,138.5515,95112.0
2021-12-06 09:50:00,142.92,143.11,142.57,142.75,85904.0,138.503,138.6872,138.1638,138.3383,85904.0
2021-12-06 09:55:00,142.78,142.97,142.27,142.67,80946.0,138.3674,138.5515,137.8731,138.2608,80946.0
2021-12-06 10:00:00,142.68,142.72,141.3,141.77,94194.0,138.2704,138.3092,136.9331,137.3886,94194.0
2021-12-06 10:05:00,141.86,142.1,141.02,141.81,97320.0,137.4758,137.7084,136.6617,137.4273,97320.0
2021-12-06 10:10:00,141.76,142.95,141.76,142.82,81375.0,137.3789,138.5321,137.3789,138.4061,81375.0
2021-12-06 10:15:00,142.92,144.02,142.79,143.38,138246.0,138.503,139.569,138.377,138.9488,138246.0
2021-12-06 10:20:00,143.35,143.73,143.2,143.45,100971.0,138.9197,139.288,138.7744,139.0166,100971.0
2021-12-06 10:25:00,143.3,143.89,143.03,143.76,113630.0,138.8713,139.443,138.6096,139.3171,113630.0
2021-12-06 10:30:00,143.7,143.98,143.5,143.61,48606.0,139.2589,139.5303,139.0651,139.1717,48606.0
2021-12-06 10:35:00,143.63,144.6,143.45,144.6,63533.0,139.1911,140.1311,139.0166,140.1311,63533.0
2021-12-06 10:40:00,144.55,144.78,143.91,144.08,87062.0,140.0827,140.3055,139.4624,139.6272,87062.0
2021-12-06 10:45:00,144.08,144.39,143.81,144.04,55559.0,139.6272,139.9276,139.3655,139.5884,55559.0
2021-12-06 10:50:00,144.0,144.11,143.65,144.0,48913.0,139.5496,139.6562,139.2105,139.5496,48913.0
2021-12-06 10:55:00,144.18,145.0,144.15,144.92,43592.0,139.7241,140.5187,139.695,140.4412,43592.0
2021-12-06 11:00:00,145.02,145.12,144.51,145.03,43564.0,140.5381,140.635,140.0439,140.5478,43564.0
2021-12-06 11:05:00,145.02,145.21,144.84,145.1,96316.0,140.5381,140.7223,140.3637,140.6157,96316.0
2021-12-06 11:10:00,145.09,145.13,144.37,144.37,77679.0,140.606,140.6447,139.9082,139.9082,77679.0
2021-12-06 11:15:00,144.25,144.66,144.2,144.55,37686.0,139.7919,140.1893,139.7435,140.0827,37686.0
2021-12-06 11:20:00,144.51,144.53,143.92,144.16,48767.0,140.0439,140.0633,139.4721,139.7047,48767.0
2021-12-06 11:25:00,144.18,144.77,144.16,144.43,31222.0,139.7241,140.2959,139.7047,139.9664,31222.0
2021-12-06 11:30:00,144.47,145.13,144.37,144.95,31540.0,140.0051,140.6447,139.9082,140.4703,31540.0
2021-12-06 11:35:00,144.93,145.27,144.83,145.27,37584.0,140.4509,140.7804,140.354,140.7804,37584.0
2021-12-06 11:40:00,145.19,145.68,145.09,145.68,42615.0,140.7029,141.1777,140.606,141.1777,42615.0
2021-12-06 11:45:00,145.66,145.79,145.16,145.26,54896.0,141.1583,141.2843,140.6738,140.7707,54896.0
2021-12-06 11:50:00,145.27,145.51,145.13,145.45,36627.0,140.7804,141.013,140.6447,140.9548,36627.0
2021-12-06 11:55:00,145.4,145.47,145.12,145.35,30130.0,140.9064,140.9742,140.635,140.8579,30130.0
2021-12-06 12:00:00,145.4,145.65,145.23,145.5,42454.0,140.9064,141.1487,140.7416,141.0033,42454.0
2021-12-06 12:05:00,145.52,145.58,145.03,145.39,47382.0,141.0227,141.0808,140.5478,140.8967,47382.0
2021-12-06 12:10:00,145.36,145.98,145.28,145.9,81470.0,140.8676,141.4685,140.7901,141.3909,81470.0
2021-12-06 12:15:00,145.85,146.47,145.67,146.4,76148.0,141.3425,141.9433,141.168,141.8755,76148.0
2021-12-06 12:20:00,146.4,146.47,145.8,145.85,48771.0,141.8755,141.9433,141.294,141.3425,48771.0
2021-12-06 12:25:00,145.87,146.26,145.83,145.91,27354.0,141.3619,141.7398,141.3231,141.4006,27354.0
2021-12-06 12:30:00,145.84,146.11,145.81,146.05,21634.0,141.3328,141.5944,141.3037,141.5363,21634.0
2021-12-06 12:35:00,145.98,146.14,145.82,145.91,30965.0,141.4685,141.6235,141.3134,141.4006,30965.0
2021-12-06 12:40:00,145.9,146.25,145.83,145.97,41404.0,141.3909,141.7301,141.3231,141.4588,41404.0
2021-12-06 12:45:00,145.97,146.27,145.97,146.24,24298.0,141.4588,141.7495,141.4588,141.7204,24298.0
2021-12-06 12:50:00,146.19,146.27,146.04,146.27,16376.0,141.672,141.7495,141.5266,141.7495,16376.0
2021-12-06 12:55:00,146.31,146.78,146.22,146.58,44199.0,141.7883,142.2437,141.701,142.0499,44199.0
2021-12-06 13:00:00,146.59,146.87,146.33,146.82,34827.0,142.0596,142.331,141.8076,142.2825,34827.0
2021-12-06 13:05:00,146.77,146.89,146.63,146.68,32989.0,142.234,142.3503,142.0984,142.1468,32989.0
2021-12-06 13:10:00,146.76,146.9,146.53,146.53,17044.0,142.2243,142.36,142.0015,142.0015,17044.0
2021-12-06 13:15:00,146.56,146.77,146.55,146.68,20721.0,142.0305,142.234,142.0208,142.1468,20721.0
2021-12-06 13:20:00,146.68,146.9,146.5,146.9,29980.0,142.1468,142.36,141.9724,142.36,29980.0
2021-12-06 13:25:00,146.9,147.56,146.9,147.43,63704.0,142.36,142.9996,142.36,142.8736,63704.0
2021-12-06 13:30:00,147.45,147.47,147.21,147.31,26960.0,142.893,142.9124,142.6604,142.7574,26960.0
2021-12-06 13:35:00,147.33,147.61,147.24,147.61,42576.0,142.7767,143.0481,142.6895,143.0481,42576.0
2021-12-06 13:40:00,147.61,147.98,147.59,147.71,46727.0,143.0481,143.4066,143.0287,143.145,46727.0
2021-12-06 13:45:00,147.75,147.77,147.49,147.61,22307.0,143.1838,143.2031,142.9318,143.0481,22307.0
2021-12-06 13:50:00,147.63,147.77,147.46,147.64,32247.0,143.0675,143.2031,142.9027,143.0772,32247.0
2021-12-06 13:55:00,147.63,147.65,147.46,147.59,27490.0,143.0675,143.0868,142.9027,143.0287,27490.0
2021-12-06 14:00:00,147.59,148.03,147.59,147.77,29087.0,143.0287,143.4551,143.0287,143.2031,29087.0
2021-12-06 14:05:00,147.75,147.79,147.34,147.39,29387.0,143.1838,143.2225,142.7864,142.8349,29387.0
2021-12-06 14:10:00,147.44,147.8,147.42,147.8,32086.0,142.8833,143.2322,142.864,143.2322,32086.0
2021-12-06 14:15:00,147.79,147.98,147.69,147.89,21657.0,143.2225,143.4066,143.1256,143.3194,21657.0
2021-12-06 14:20:00,147.83,148.09,147.77,148.03,23691.0,143.2613,143.5132,143.2031,143.4551,23691.0
2021-12-06 14:25:00,148.03,148.07,147.89,147.9,29737.0,143.4551,143.4939,143.3194,143.3291,29737.0
2021-12-06 14:30:00,147.92,147.94,147.68,147.74,26505.0,143.3485,143.3679,143.1159,143.1741,26505.0
2021-12-06 14:35:00,147.74,147.87,147.64,147.77,26746.0,143.1741,143.3,143.0772,143.2031,26746.0
2021-12-06 14:40:00,147.78,147.93,147.31,147.34,68540.0,143.2128,143.3582,142.7574,142.7864,68540.0
2021-12-06 14:45:00,147.35,147.77,147.35,147.57,56616.0,142.7961,143.2031,142.7961,143.0093,56616.0
2021-12-06 14:50:00,147.61,147.8,147.45,147.59,64586.0,143.0481,143.2322,142.893,143.0287,64586.0
2021-12-06 14:55:00,147.57,147.65,147.5,147.55,42711.0,143.0093,143.0868,142.9415,142.9899,42711.0
2021-12-06 15:00:00,147.58,147.86,147.42,147.47,82753.0,143.019,143.2904,142.864,142.9124,82753.0
2021-12-06 15:05:00,147.47,148.02,147.47,147.92,87315.0,142.9124,143.4454,142.9124,143.3485,87315.0
2021-12-06 15:10:00,147.91,147.97,147.63,147.91,97099.0,143.3388,143.397,143.0675,143.3388,97099.0
2021-12-06 15:15:00,147.93,148.19,147.91,148.14,34652.0,143.3582,143.6102,143.3388,143.5617,34652.0
2021-12-06 15:20:00,148.12,148.37,148.08,148.14,38169.0,143.5423,143.7846,143.5036,143.5617,38169.0
2021-12-06 15:25:00,148.14,148.15,147.79,148.04,35177.0,143.5617,143.5714,143.2225,143.4648,35177.0
2021-12-06 15:30:00,148.03,148.19,147.84,148.05,34711.0,143.4551,143.6102,143.271,143.4745,34711.0
2021-12-06 15:35:00,148.04,148.04,147.74,147.88,40094.0,143.4648,143.4648,143.1741,143.3097,40094.0
2021-12-06 15:40:00,147.86,148.03,147.68,147.94,64559.0,143.2904,143.4551,143.1159,143.3679,64559.0
2021-12-06 15:45:00,147.96,147.96,147.33,147.67,123093.0,143.3873,143.3873,142.7767,143.1062,123093.0
2021-12-06 15:50:00,147.73,147.74,147.29,147.54,125579.0,143.1644,143.1741,142.738,142.9802,125579.0
2021-12-06 15:55:00,147.55,147.76,147.2,147.37,321918.0,142.9899,143.1934,142.6508,142.8155,321918.0
2021-12-07 09:30:00,151.0,152.45,150.12,152.43,319618.0,146.3333,147.7385,145.4805,147.7191,319618.0
2021-12-07 09:35:00,152.44,153.0,152.02,152.75,149067.0,147.7288,148.2715,147.3218,148.0292,149067.0
2021-12-07 09:40:00,152.8,153.65,152.48,153.58,165793.0,148.0777,148.9014,147.7676,148.8336,165793.0
2021-12-07 09:45:00,153.65,154.07,153.65,153.77,104680.0,148.9014,149.3084,148.9014,149.0177,104680.0
2021-12-07 09:50:00,153.76,154.66,153.72,154.34,117503.0,149.008,149.8802,148.9692,149.5701,117503.0
2021-12-07 09:55:00,154.32,154.51,153.67,154.24,118864.0,149.5507,149.7348,148.9208,149.4732,118864.0
2021-12-07 10:00:00,154.18,154.19,153.51,153.57,103498.0,149.415,149.4247,148.7657,148.8239,103498.0
2021-12-07 10:05:00,153.57,155.15,153.31,154.96,202753.0,148.8239,150.3551,148.5719,150.1709,202753.0
2021-12-07 10:10:00,155.0,155.0,154.54,154.75,98996.0,150.2097,150.2097,149.7639,149.9674,98996.0
2021-12-07 10:15:00,154.79,154.86,154.29,154.56,79648.0,150.0062,150.074,149.5216,149.7833,79648.0
2021-12-07 10:20:00,154.59,155.5,154.57,155.43,119500.0,149.8124,150.6942,149.793,150.6264,119500.0
2021-12-07 10:25:00,155.47,155.5,154.9,155.03,86436.0,150.6652,150.6942,150.1128,150.2388,86436.0
2021-12-07 10:30:00,155.08,155.52,154.88,155.43,51403.0,150.2872,150.7136,150.0934,150.6264,51403.0
2021-12-07 10:35:00,155.44,155.97,155.44,155.58,81732.0,150.6361,151.1497,150.6361,150.7718,81732.0
2021-12-07 10:40:00,155.55,156.22,155.46,156.12,74634.0,150.7427,151.392,150.6555,151.2951,74634.0
2021-12-07 10:45:00,156.11,156.82,156.05,156.82,150844.0,151.2854,151.9734,151.2272,151.9734,150844.0
2021-12-07 10:50:00,156.83,157.11,156.55,156.66,154211.0,151.9831,152.2545,151.7118,151.8184,154211.0
2021-12-07 10:55:00,156.65,156.72,156.25,156.55,65385.0,151.8087,151.8765,151.4211,151.7118,65385.0
2021-12-07 11:00:00,156.53,157.04,156.5,156.98,123711.0,151.6924,152.1866,151.6633,152.1285,123711.0
2021-12-07 11:05:00,156.93,157.25,156.74,157.05,91086.0,152.08,152.3902,151.8959,152.1963,91086.0
2021-12-07 11:10:00,157.09,157.14,156.66,157.13,48849.0,152.2351,152.2836,151.8184,152.2739,48849.0
2021-12-07 11:15:00,157.15,157.47,157.09,157.19,86900.0,152.2932,152.6034,152.2351,152.332,86900.0
2021-12-07 11:20:00,157.13,157.3,156.45,156.65,138243.0,152.2739,152.4386,151.6149,151.8087,138243.0
2021-12-07 11:25:00,156.58,156.75,156.22,156.72,65920.0,151.7409,151.9056,151.392,151.8765,65920.0
2021-12-07 11:30:00,156.74,156.89,156.6,156.64,56358.0,151.8959,152.0413,151.7602,151.799,56358.0
2021-12-07 11:35:00,156.64,156.77,156.48,156.54,45461.0,151.799,151.925,151.644,151.7021,45461.0
2021-12-07 11:40:00,156.53,156.78,156.49,156.54,46818.0,151.6924,151.9347,151.6536,151.7021,46818.0
2021-12-07 11:45:00,156.51,156.53,155.95,156.03,59894.0,151.673,151.6924,151.1303,151.2079,59894.0
2021-12-07 11:50:00,156.03,156.46,156.0,156.15,43982.0,151.2079,151.6246,151.1788,151.3241,43982.0
2021-12-07 11:55:00,156.14,156.77,156.06,156.73,33693.0,151.3145,151.925,151.2369,151.8862,33693.0
2021-12-07 12:00:00,156.73,156.86,156.59,156.86,58217.0,151.8862,152.0122,151.7506,152.0122,58217.0
2021-12-07 12:05:00,156.85,156.98,156.74,156.98,48523.0,152.0025,152.1285,151.8959,152.1285,48523.0
2021-12-07 12:10:00,156.99,157.18,156.84,157.12,44646.0,152.1382,152.3223,151.9928,152.2642,44646.0
2021-12-07 12:15:00,157.14,157.29,156.91,156.96,22800.0,152.2836,152.4289,152.0607,152.1091,22800.0
2021-12-07 12:20:00,156.95,156.98,156.52,156.55,30490.0,152.0994,152.1285,151.6827,151.7118,30490.0
2021-12-07 12:25:00,156.53,156.82,156.45,156.69,25261.0,151.6924,151.9734,151.6149,151.8475,25261.0
2021-12-07 12:30:00,156.7,156.83,156.63,156.8,38004.0,151.8572,151.9831,151.7893,151.9541,38004.0
2021-12-07 12:35:00,156.8,156.93,156.75,156.86,31606.0,151.9541,152.08,151.9056,152.0122,31606.0
2021-12-07 12:40:00,156.85,156.87,156.45,156.58,49230.0,152.0025,152.0219,151.6149,151.7409,49230.0
2021-12-07 12:45:00,156.58,156.82,156.52,156.72,55329.0,151.7409,151.9734,151.6827,151.8765,55329.0
2021-12-07 12:50:00,156.7,157.13,156.67,157.09,45546.0,151.8572,152.2739,151.8281,152.2351,45546.0
2021-12-07 12:55:00,157.09,157.37,157.06,157.35,55219.0,152.2351,152.5064,152.206,152.4871,55219.0
2021-12-07 13:00:00,157.34,157.37,156.92,156.98,65480.0,152.4774,152.5064,152.0704,152.1285,65480.0
2021-12-07 13:05:00,157.0,157.06,156.82,156.86,44318.0,152.1479,152.206,151.9734,152.0122,44318.0
2021-12-07 13:10:00,156.84,156.98,156.69,156.93,66558.0,151.9928,152.1285,151.8475,152.08,66558.0
2021-12-07 13:15:00,156.93,157.24,156.91,157.13,47996.0,152.08,152.3805,152.0607,152.2739,47996.0
2021-12-07 13:20:00,157.15,157.83,157.13,157.79,133725.0,152.2932,152.9522,152.2739,152.9135,133725.0
2021-12-07 13:25:00,157.8,157.87,157.57,157.85,66091.0,152.9232,152.991,152.7003,152.9716,66091.0
2021-12-07 13:30:00,157.85,157.87,157.53,157.78,53895.0,152.9716,152.991,152.6615,152.9038,53895.0
2021-12-07 13:35:00,157.8,157.8,157.0,157.06,59796.0,152.9232,152.9232,152.1479,152.206,59796.0
2021-12-07 13:40:00,157.06,157.44,157.01,157.33,51486.0,152.206,152.5743,152.1576,152.4677,51486.0
2021-12-07 13:45:00,157.36,157.55,157.35,157.53,25719.0,152.4968,152.6809,152.4871,152.6615,25719.0
2021-12-07 13:50:00,157.54,157.77,157.48,157.49,37008.0,152.6712,152.8941,152.613,152.6227,37008.0
2021-12-07 13:55:00,157.48,157.86,157.42,157.85,32164.0,152.613,152.9813,152.5549,152.9716,32164.0
2021-12-07 14:00:00,157.82,157.93,157.61,157.67,54824.0,152.9425,153.0491,152.739,152.7972,54824.0
2021-12-07 14:05:00,157.68,157.85,157.54,157.7,44170.0,152.8069,152.9716,152.6712,152.8262,44170.0
2021-12-07 14:10:00,157.7,158.0,157.68,157.69,67083.0,152.8262,153.117,152.8069,152.8166,67083.0
2021-12-07 14:15:00,157.7,157.77,157.56,157.71,43704.0,152.8262,152.8941,152.6906,152.8359,43704.0
2021-12-07 14:20:00,157.65,157.65,157.28,157.46,51735.0,152.7778,152.7778,152.4192,152.5937,51735.0
2021-12-07 14:25:00,157.43,157.63,157.43,157.55,32359.0,152.5646,152.7584,152.5646,152.6809,32359.0
2021-12-07 14:30:00,157.55,157.55,157.36,157.44,33502.0,152.6809,152.6809,152.4968,152.5743,33502.0
2021-12-07 14:35:00,157.44,157.48,156.92,157.03,59303.0,152.5743,152.613,152.0704,152.177,59303.0
2021-12-07 14:40:00,157.02,157.27,157.01,157.21,38247.0,152.1673,152.4095,152.1576,152.3514,38247.0
2021-12-07 14:45:00,157.22,157.36,157.09,157.36,36894.0,152.3611,152.4968,152.2351,152.4968,36894.0
2021-12-07 14:50:00,157.34,157.67,157.31,157.62,86616.0,152.4774,152.7972,152.4483,152.7487,86616.0
2021-12-07 14:55:00,157.61,157.61,156.97,157.12,44187.0,152.739,152.739,152.1188,152.2642,44187.0
2021-12-07 15:00:00,157.09,157.34,156.86,157.31,74390.0,152.2351,152.4774,152.0122,152.4483,74390.0
2021-12-07 15:05:00,157.33,157.48,157.23,157.26,40716.0,152.4677,152.613,152.3708,152.3998,40716.0
2021-12-07 15:10:00,157.23,157.25,156.61,156.68,56928.0,152.3708,152.3902,151.7699,151.8378,56928.0
2021-12-07 15:15:00,156.72,156.93,156.63,156.7,39122.0,151.8765,152.08,151.7893,151.8572,39122.0
2021-12-07 15:20:00,156.69,156.81,156.45,156.5,68048.0,151.8475,151.9638,151.6149,151.6633,68048.0
2021-12-07 15:25:00,156.52,156.74,156.28,156.28,80782.0,151.6827,151.8959,151.4501,151.4501,80782.0
2021-12-07 15:30:00,156.28,156.61,156.27,156.41,66879.0,151.4501,151.7699,151.4404,151.5761,66879.0
2021-12-07 15:35:00,156.42,156.58,156.08,156.09,102885.0,151.5858,151.7409,151.2563,151.266,102885.0
2021-12-07 15:40:00,156.09,156.52,156.0,156.41,128353.0,151.266,151.6827,151.1788,151.5761,128353.0
2021-12-07 15:45:00,156.4,156.46,155.94,156.07,105353.0,151.5664,151.6246,151.1206,151.2466,105353.0
2021-12-07 15:50:00,156.05,156.45,155.74,156.28,128118.0,151.2272,151.6149,150.9268,151.4501,128118.0
2021-12-07 15:55:00,156.29,157.04,156.23,156.92,388145.0,151.4598,152.1866,151.4017,152.0704,388145.0
2021-12-08 09:30:00,156.86,156.86,155.15,156.65,156084.0,152.0122,152.0122,150.3551,151.8087,156084.0
2021-12-08 09:35:00,156.64,157.09,155.59,155.66,75118.0,151.799,152.2351,150.7815,150.8493,75118.0
2021-12-08 09:40:00,155.75,157.73,155.75,157.54,100859.0,150.9365,152.8553,150.9365,152.6712,100859.0
2021-12-08 09:45:00,157.45,157.77,157.1,157.77,83072.0,152.584,152.8941,152.2448,152.8941,83072.0
2021-12-08 09:50:00,157.61,157.86,157.02,157.13,70666.0,152.739,152.9813,152.1673,152.2739,70666.0
2021-12-08 09:55:00,157.05,157.08,156.11,156.21,74679.0,152.1963,152.2254,151.2854,151.3823,74679.0
2021-12-08 10:00:00,156.11,156.75,155.86,156.13,79342.0,151.2854,151.9056,151.0431,151.3048,79342.0
2021-12-08 10:05:00,156.09,156.36,155.32,155.35,67027.0,151.266,151.5277,150.5198,150.5489,67027.0
2021-12-08 10:10:00,155.41,155.94,155.27,155.64,65613.0,150.607,151.1206,150.4713,150.8299,65613.0
2021-12-08 10:15:00,155.7,155.84,155.28,155.55,47496.0,150.8881,151.0237,150.481,150.7427,47496.0
2021-12-08 10:20:00,155.56,156.24,155.56,156.04,45096.0,150.7524,151.4114,150.7524,151.2175,45096.0
2021-12-08 10:25:00,156.03,156.07,155.17,155.17,48472.0,151.2079,151.2466,150.3744,150.3744,48472.0
2021-12-08 10:30:00,155.24,156.06,155.24,155.75,165282.0,150.4423,151.2369,150.4423,150.9365,165282.0
2021-12-08 10:35:00,155.73,155.75,155.39,155.68,70824.0,150.9171,150.9365,150.5876,150.8687,70824.0
2021-12-08 10:40:00,155.69,155.81,155.36,155.47,70126.0,150.8784,150.9947,150.5586,150.6652,70126.0
2021-12-08 10:45:00,155.47,155.83,155.25,155.77,35307.0,150.6652,151.014,150.452,150.9559,35307.0
2021-12-08 10:50:00,155.75,156.12,155.69,156.0,34579.0,150.9365,151.2951,150.8784,151.1788,34579.0
2021-12-08 10:55:00,156.03,156.56,155.69,156.56,45074.0,151.2079,151.7215,150.8784,151.7215,45074.0
2021-12-08 11:00:00,156.58,156.58,156.04,156.48,43663.0,151.7409,151.7409,151.2175,151.644,43663.0
2021-12-08 11:05:00,156.48,156.51,156.18,156.4,29355.0,151.644,151.673,151.3532,151.5664,29355.0
2021-12-08 11:10:00,156.35,157.05,156.31,157.03,57104.0,151.518,152.1963,151.4792,152.177,57104.0
2021-12-08 11:15:00,157.06,157.23,156.93,156.98,49065.0,152.206,152.3708,152.08,152.1285,49065.0
2021-12-08 11:20:00,156.97,156.97,156.55,156.68,29366.0,152.1188,152.1188,151.7118,151.8378,29366.0
2021-12-08 11:25:00,156.65,157.07,156.65,157.07,34815.0,151.8087,152.2157,151.8087,152.2157,34815.0
2021-12-08 11:30:00,157.1,157.53,156.8,156.89,79477.0,152.2448,152.6615,151.9541,152.0413,79477.0
2021-12-08 11:35:00,156.89,157.09,156.77,156.81,28305.0,152.0413,152.2351,151.925,151.9638,28305.0
2021-12-08 11:40:00,156.81,156.89,156.4,156.47,36060.0,151.9638,152.0413,151.5664,151.6343,36060.0
2021-12-08 11:45:00,156.5,157.11,156.49,157.08,50028.0,151.6633,152.2545,151.6536,152.2254,50028.0
2021-12-08 11:50:00,157.05,157.23,156.79,156.93,42033.0,152.1963,152.3708,151.9444,152.08,42033.0
2021-12-08 11:55:00,156.91,157.0,156.73,156.92,37797.0,152.0607,152.1479,151.8862,152.0704,37797.0
2021-12-08 12:00:00,156.92,157.0,156.69,157.0,32377.0,152.0704,152.1479,151.8475,152.1479,32377.0
2021-12-08 12:05:00,156.96,157.04,156.73,156.77,25925.0,152.1091,152.1866,151.8862,151.925,25925.0
2021-12-08 12:10:00,156.78,156.9,156.66,156.82,19075.0,151.9347,152.051,151.8184,151.9734,19075.0
2021-12-08 12:15:00,156.85,157.52,156.61,157.14,364514.0,152.0025,152.6518,151.7699,152.2836,364514.0
2021-12-08 12:20:00,157.1,157.11,156.62,156.79,85788.0,152.2448,152.2545,151.7796,151.9444,85788.0
2021-12-08 12:25:00,156.78,156.83,156.5,156.52,32158.0,151.9347,151.9831,151.6633,151.6827,32158.0
2021-12-08 12:30:00,156.53,156.59,156.26,156.45,20720.0,151.6924,151.7506,151.4308,151.6149,20720.0
2021-12-08 12:35:00,156.4,156.56,156.21,156.56,32447.0,151.5664,151.7215,151.3823,151.7215,32447.0
2021-12-08 12:40:00,156.54,156.8,156.54,156.66,34291.0,151.7021,151.9541,151.7021,151.8184,34291.0
2021-12-08 12:45:00,156.65,156.99,156.64,156.72,57069.0,151.8087,152.1382,151.799,151.8765,57069.0
2021-12-08 12:50:00,156.78,156.94,156.7,156.89,20861.0,151.9347,152.0897,151.8572,152.0413,20861.0
2021-12-08 12:55:00,156.86,156.98,156.83,156.93,37618.0,152.0122,152.1285,151.9831,152.08,37618.0
2021-12-08 13:00:00,156.92,156.95,156.73,156.81,22624.0,152.0704,152.0994,151.8862,151.9638,22624.0
2021-12-08 13:05:00,156.8,157.05,156.6,156.99,23876.0,151.9541,152.1963,151.7602,152.1382,23876.0
2021-12-08 13:10:00,157.02,157.22,156.94,157.16,24536.0,152.1673,152.3611,152.0897,152.3029,24536.0
2021-12-08 13:15:00,157.15,157.31,157.1,157.31,24707.0,152.2932,152.4483,152.2448,152.4483,24707.0
2021-12-08 13:20:00,157.33,157.36,157.18,157.31,18648.0,152.4677,152.4968,152.3223,152.4483,18648.0
2021-12-08 13:25:00,157.34,157.73,157.34,157.73,47402.0,152.4774,152.8553,152.4774,152.8553,47402.0
2021-12-08 13:30:00,157.72,157.72,157.21,157.24,32680.0,152.8456,152.8456,152.3514,152.3805,32680.0
2021-12-08 13:35:00,157.26,157.47,157.23,157.46,22831.0,152.3998,152.6034,152.3708,152.5937,22831.0
2021-12-08 13:40:00,157.43,157.47,157.28,157.37,16350.0,152.5646,152.6034,152.4192,152.5064,16350.0
2021-12-08 13:45:00,157.36,157.53,157.27,157.48,25953.0,152.4968,152.6615,152.4095,152.613,25953.0
2021-12-08 13:50:00,157.49,157.51,157.34,157.43,15299.0,152.6227,152.6421,152.4774,152.5646,15299.0
2021-12-08 13:55:00,157.44,157.45,157.25,157.28,19376.0,152.5743,152.584,152.3902,152.4192,19376.0
2021-12-08 14:00:00,157.29,157.38,157.13,157.13,22198.0,152.4289,152.5161,152.2739,152.2739,22198.0
2021-12-08 14:05:00,157.07,157.1,156.77,156.87,35876.0,152.2157,152.2448,151.925,152.0219,35876.0
2021-12-08 14:10:00,156.87,156.9,156.54,156.54,18871.0,152.0219,152.051,151.7021,151.7021,18871.0
2021-12-08 14:15:00,156.52,156.69,156.44,156.67,22517.0,151.6827,151.8475,151.6052,151.8281,22517.0
2021-12-08 14:20:00,156.64,156.72,156.54,156.57,20505.0,151.799,151.8765,151.7021,151.7312,20505.0
2021-12-08 14:25:00,156.58,156.64,156.48,156.54,23132.0,151.7409,151.799,151.644,151.7021,23132.0
2021-12-08 14:30:00,156.55,156.65,156.51,156.6,52049.0,151.7118,151.8087,151.673,151.7602,52049.0
2021-12-08 14:35:00,156.6,156.69,156.34,156.34,22930.0,151.7602,151.8475,151.5083,151.5083,22930.0
2021-12-08 14:40:00,156.37,156.64,156.25,156.59,22194.0,151.5374,151.799,151.4211,151.7506,22194.0
2021-12-08 14:45:00,156.58,156.78,156.55,156.61,19866.0,151.7409,151.9347,151.7118,151.7699,19866.0
2021-12-08 14:50:00,156.65,156.77,156.57,156.72,16210.0,151.8087,151.925,151.7312,151.8765,16210.0
2021-12-08 14:55:00,156.75,156.83,156.68,156.82,24517.0,151.9056,151.9831,151.8378,151.9734,24517.0
2021-12-08 15:00:00,156.82,156.87,156.44,156.59,25044.0,151.9734,152.0219,151.6052,151.7506,25044.0
2021-12-08 15:05:00,156.6,156.75,156.52,156.56,17862.0,151.7602,151.9056,151.6827,151.7215,17862.0
2021-12-08 15:10:00,156.59,156.82,156.59,156.65,24123.0,151.7506,151.9734,151.7506,151.8087,24123.0
2021-12-08 15:15:00,156.65,156.92,156.61,156.91,36201.0,151.8087,152.0704,151.7699,152.0607,36201.0
2021-12-08 15:20:00,156.9,157.15,156.89,157.12,24393.0,152.051,152.2932,152.0413,152.2642,24393.0
2021-12-08 15:25:00,157.11,157.37,157.04,157.34,55722.0,152.2545,152.5064,152.1866,152.4774,55722.0
2021-12-08 15:30:00,157.32,157.47,157.28,157.29,36922.0,152.458,152.6034,152.4192,152.4289,36922.0
2021-12-08 15:35:00,157.3,157.49,157.16,157.42,38690.0,152.4386,152.6227,152.3029,152.5549,38690.0
2021-12-08 15:40:00,157.43,157.44,157.09,157.19,56891.0,152.5646,152.5743,152.2351,152.332,56891.0
2021-12-08 15:45:00,157.19,157.55,157.14,157.53,49417.0,152.332,152.6809,152.2836,152.6615,49417.0
2021-12-08 15:50:00,157.58,157.86,157.33,157.36,110558.0,152.71,152.9813,152.4677,152.4968,110558.0
2021-12-08 15:55:00,157.29,157.78,157.22,157.3,494105.0,152.4289,152.9038,152.3611,152.4386,494105.0
2021-12-09 09:30:00,155.84,156.91,155.65,156.8,169547.0,151.0237,152.0607,150.8396,151.9541,169547.0
2021-12-09 09:35:00,156.91,157.98,156.64,157.27,81500.0,152.0607,153.0976,151.799,152.4095,81500.0
2021-12-09 09:40:00,157.29,158.35,157.29,157.55,96292.0,152.4289,153.4562,152.4289,152.6809,96292.0
2021-12-09 09:45:00,157.58,157.93,157.23,157.23,28707.0,152.71,153.0491,152.3708,152.3708,28707.0
2021-12-09 09:50:00,157.25,157.36,156.77,157.11,59207.0,152.3902,152.4968,151.925,152.2545,59207.0
2021-12-09 09:55:00,157.08,157.21,156.56,157.09,52713.0,152.2254,152.3514,151.7215,152.2351,52713.0
2021-12-09 10:00:00,157.15,157.31,156.74,156.99,44806.0,152.2932,152.4483,151.8959,152.1382,44806.0
2021-12-09 10:05:00,156.84,156.97,156.35,156.83,30707.0,151.9928,152.1188,151.518,151.9831,30707.0
2021-12-09 10:10:00,156.77,156.82,156.23,156.32,44158.0,151.925,151.9734,151.4017,151.4889,44158.0
2021-12-09 10:15:00,156.35,156.52,156.0,156.2,33325.0,151.518,151.6827,151.1788,151.3726,33325.0
2021-12-09 10:20:00,156.22,156.59,156.02,156.06,31555.0,151.392,151.7506,151.1982,151.2369,31555.0
2021-12-09 10:25:00,156.1,156.16,155.51,155.62,58834.0,151.2757,151.3338,150.7039,150.8105,58834.0
2021-12-09 10:30:00,155.68,155.93,155.6,155.77,36223.0,150.8687,151.1109,150.7911,150.9559,36223.0
2021-12-09 10:35:00,155.74,156.1,155.74,155.8,17184.0,150.9268,151.2757,150.9268,150.985,17184.0
2021-12-09 10:40:00,155.82,155.94,155.71,155.85,14354.0,151.0043,151.1206,150.8977,151.0334,14354.0
2021-12-09 10:45:00,155.89,156.27,155.81,156.04,38353.0,151.0722,151.4404,150.9947,151.2175,38353.0
2021-12-09 10:50:00,156.1,156.11,155.62,155.74,26844.0,151.2757,151.2854,150.8105,150.9268,26844.0
2021-12-09 10:55:00,155.74,155.79,155.43,155.73,21706.0,150.9268,150.9753,150.6264,150.9171,21706.0
2021-12-09 11:00:00,155.71,155.8,155.48,155.65,37412.0,150.8977,150.985,150.6749,150.8396,37412.0
2021-12-09 11:05:00,155.72,156.33,155.67,156.3,52798.0,150.9074,151.4986,150.859,151.4695,52798.0
2021-12-09 11:10:00,156.34,156.4,155.93,156.1,18515.0,151.5083,151.5664,151.1109,151.2757,18515.0
2021-12-09 11:15:00,156.14,156.27,155.85,156.27,22749.0,151.3145,151.4404,151.0334,151.4404,22749.0
2021-12-09 11:20:00,156.39,156.62,156.22,156.61,29183.0,151.5567,151.7796,151.392,151.7699,29183.0
2021-12-09 11:25:00,156.66,156.72,156.43,156.47,32830.0,151.8184,151.8765,151.5955,151.6343,32830.0
2021-12-09 11:30:00,156.47,156.64,156.31,156.31,25121.0,151.6343,151.799,151.4792,151.4792,25121.0
2021-12-09 11:35:00,156.34,156.34,155.97,156.06,21996.0,151.5083,151.5083,151.1497,151.2369,21996.0
2021-12-09 11:40:00,156.09,156.15,155.59,155.71,24297.0,151.266,151.3241,150.7815,150.8977,24297.0
2021-12-09 11:45:00,155.73,155.74,155.16,155.25,43741.0,150.9171,150.9268,150.3647,150.452,43741.0
2021-12-09 11:50:00,155.26,155.55,155.21,155.43,20158.0,150.4617,150.7427,150.4132,150.6264,20158.0
2021-12-09 11:55:00,155.41,155.51,155.24,155.34,16615.0,150.607,150.7039,150.4423,150.5392,16615.0
2021-12-09 12:00:00,155.35,155.35,154.74,154.8,41738.0,150.5489,150.5489,149.9577,150.0159,41738.0
2021-12-09 12:05:00,154.84,155.28,154.62,155.16,23306.0,150.0546,150.481,149.8414,150.3647,23306.0
2021-12-09 12:10:00,155.11,155.2,155.01,155.18,25659.0,150.3163,150.4035,150.2194,150.3841,25659.0
2021-12-09 12:15:00,155.11,155.3,155.07,155.13,12784.0,150.3163,150.5004,150.2775,150.3357,12784.0
2021-12-09 12:20:00,155.14,155.25,154.98,155.05,17390.0,150.3454,150.452,150.1903,150.2581,17390.0
2021-12-09 12:25:00,155.05,155.16,154.92,154.93,14581.0,150.2581,150.3647,150.1322,150.1419,14581.0
2021-12-09 12:30:00,154.92,154.92,154.68,154.74,15078.0,150.1322,150.1322,149.8996,149.9577,15078.0
2021-12-09 12:35:00,154.73,155.06,154.7,154.95,20756.0,149.948,150.2678,149.919,150.1612,20756.0
2021-12-09 12:40:00,154.99,155.29,154.9,155.07,18224.0,150.2,150.4907,150.1128,150.2775,18224.0
2021-12-09 12:45:00,155.08,155.09,154.94,155.02,18232.0,150.2872,150.2969,150.1515,150.2291,18232.0
2021-12-09 12:50:00,155.0,155.03,154.89,154.98,9384.0,150.2097,150.2388,150.1031,150.1903,9384.0
2021-12-09 12:55:00,154.99,154.99,154.78,154.85,10860.0,150.2,150.2,149.9965,150.0643,10860.0
2021-12-09 13:00:00,154.89,155.09,154.82,154.88,19981.0,150.1031,150.2969,150.0353,150.0934,19981.0
2021-12-09 13:05:00,154.89,154.91,154.69,154.7,7618.0,150.1031,150.1225,149.9093,149.919,7618.0
2021-12-09 13:10:00,154.7,154.86,154.56,154.77,12066.0,149.919,150.074,149.7833,149.9868,12066.0
2021-12-09 13:15:00,154.8,155.03,154.77,154.95,12990.0,150.0159,150.2388,149.9868,150.1612,12990.0
2021-12-09 13:20:00,154.93,154.93,154.45,154.57,27745.0,150.1419,150.1419,149.6767,149.793,27745.0
2021-12-09 13:25:00,154.58,154.73,154.38,154.42,15988.0,149.8027,149.948,149.6089,149.6476,15988.0
2021-12-09 13:30:00,154.42,154.5,154.26,154.28,23461.0,149.6476,149.7251,149.4926,149.5119,23461.0
2021-12-09 13:35:00,154.27,154.41,154.2,154.41,38984.0,149.5023,149.6379,149.4344,149.6379,38984.0
2021-12-09 13:40:00,154.4,154.4,153.8,153.81,44695.0,149.6282,149.6282,149.0468,149.0565,44695.0
2021-12-09 13:45:00,153.82,154.0,153.37,153.51,37662.0,149.0662,149.2406,148.6301,148.7657,37662.0
2021-12-09 13:50:00,153.47,153.73,153.38,153.7,28035.0,148.727,148.9789,148.6398,148.9499,28035.0
2021-12-09 13:55:00,153.81,154.06,153.78,154.06,26267.0,149.0565,149.2987,149.0274,149.2987,26267.0
2021-12-09 14:00:00,154.05,154.12,153.89,153.89,40151.0,149.2891,149.3569,149.134,149.134,40151.0
2021-12-09 14:05:00,153.92,154.0,153.78,153.79,50909.0,149.1631,149.2406,149.0274,149.0371,50909.0
2021-12-09 14:10:00,153.82,153.84,153.3,153.46,36735.0,149.0662,149.0855,148.5622,148.7173,36735.0
2021-12-09 14:15:00,153.5,153.89,153.4,153.68,48638.0,148.756,149.134,148.6591,148.9305,48638.0
2021-12-09 14:20:00,153.71,154.03,153.68,153.95,52735.0,148.9596,149.2697,148.9305,149.1921,52735.0
2021-12-09 14:25:00,153.92,153.93,153.26,153.41,35257.0,149.1631,149.1728,148.5235,148.6688,35257.0
2021-12-09 14:30:00,153.42,153.56,153.26,153.44,48678.0,148.6785,148.8142,148.5235,148.6979,48678.0
2021-12-09 14:35:00,153.41,153.48,153.2,153.21,35816.0,148.6688,148.7367,148.4653,148.475,35816.0
2021-12-09 14:40:00,153.24,153.43,153.05,153.4,37023.0,148.5041,148.6882,148.32,148.6591,37023.0
2021-12-09 14:45:00,153.38,153.64,153.38,153.46,26347.0,148.6398,148.8917,148.6398,148.7173,26347.0
2021-12-09 14:50:00,153.55,153.55,153.08,153.13,20347.0,148.8045,148.8045,148.349,148.3975,20347.0
2021-12-09 14:55:00,153.16,153.24,153.01,153.19,25408.0,148.4266,148.5041,148.2812,148.4556,25408.0
2021-12-09 15:00:00,153.16,153.75,153.12,153.33,36385.0,148.4266,148.9983,148.3878,148.5913,36385.0
2021-12-09 15:05:00,153.35,153.35,152.64,152.66,76966.0,148.6107,148.6107,147.9226,147.942,76966.0
2021-12-09 15:10:00,152.67,152.92,152.56,152.61,49720.0,147.9517,148.194,147.8451,147.8936,49720.0
2021-12-09 15:15:00,152.64,152.95,152.56,152.92,42818.0,147.9226,148.223,147.8451,148.194,42818.0
2021-12-09 15:20:00,152.93,152.93,152.46,152.53,49518.0,148.2037,148.2037,147.7482,147.816,49518.0
2021-12-09 15:25:00,152.52,153.13,152.42,152.98,56501.0,147.8063,148.3975,147.7094,148.2521,56501.0
2021-12-09 15:30:00,152.97,153.15,152.64,152.75,58178.0,148.2424,148.4169,147.9226,148.0292,58178.0
2021-12-09 15:35:00,152.74,152.8,152.38,152.59,80447.0,148.0195,148.0777,147.6707,147.8742,80447.0
2021-12-09 15:40:00,152.57,152.96,152.49,152.92,64930.0,147.8548,148.2327,147.7773,148.194,64930.0
2021-12-09 15:45:00,152.94,153.27,152.76,153.24,61818.0,148.2134,148.5332,148.0389,148.5041,61818.0
2021-12-09 15:50:00,153.24,153.44,152.95,152.99,88481.0,148.5041,148.6979,148.223,148.2618,88481.0
2021-12-09 15:55:00,152.97,153.12,152.42,152.64,266792.0,148.2424,148.3878,147.7094,147.9226,266792.0
2021-12-10 09:30:00,156.07,156.89,154.8,155.83,191654.0,151.2466,152.0413,150.0159,151.014,191654.0
2021-12-10 09:35:00,156.02,156.09,154.12,154.34,96635.0,151.1982,151.266,149.3569,149.5701,96635.0
2021-12-10 09:40:00,154.35,154.56,152.82,153.07,63784.0,149.5798,149.7833,148.0971,148.3393,63784.0
2021-12-10 09:45:00,153.17,153.49,152.74,152.86,48465.0,148.4362,148.7464,148.0195,148.1358,48465.0
2021-12-10 09:50:00,152.89,153.08,152.06,152.1,94153.0,148.1649,148.349,147.3606,147.3993,94153.0
2021-12-10 09:55:00,152.11,152.16,151.59,152.13,68037.0,147.409,147.4575,146.9051,147.4284,68037.0
2021-12-10 10:00:00,152.17,152.64,152.08,152.19,82017.0,147.4672,147.9226,147.3799,147.4865,82017.0
2021-12-10 10:05:00,152.19,152.69,152.19,152.59,47073.0,147.4865,147.9711,147.4865,147.8742,47073.0
2021-12-10 10:10:00,152.64,152.69,152.07,152.5,65269.0,147.9226,147.9711,147.3702,147.787,65269.0
2021-12-10 10:15:00,152.46,153.29,152.19,153.24,55590.0,147.7482,148.5525,147.4865,148.5041,55590.0
2021-12-10 10:20:00,153.28,153.5,152.8,152.94,60026.0,148.5428,148.756,148.0777,148.2134,60026.0
2021-12-10 10:25:00,152.97,153.07,152.54,152.95,42347.0,148.2424,148.3393,147.8257,148.223,42347.0
2021-12-10 10:30:00,152.95,153.06,151.91,152.16,57768.0,148.223,148.3296,147.2152,147.4575,57768.0
2021-12-10 10:35:00,152.1,152.14,151.55,151.64,62434.0,147.3993,147.4381,146.8663,146.9535,62434.0
2021-12-10 10:40:00,151.6,151.86,150.72,151.48,49326.0,146.9148,147.1667,146.062,146.7985,49326.0
2021-12-10 10:45:00,151.44,151.57,150.87,151.11,55862.0,146.7597,146.8857,146.2073,146.4399,55862.0
2021-12-10 10:50:00,151.11,151.49,151.09,151.26,36018.0,146.4399,146.8082,146.4205,146.5853,36018.0
2021-12-10 10:55:00,151.29,151.59,151.05,151.36,25814.0,146.6143,146.9051,146.3818,146.6822,25814.0
2021-12-10 11:00:00,151.33,151.54,150.97,150.98,30904.0,146.6531,146.8566,146.3042,146.3139,30904.0
2021-12-10 11:05:00,151.02,151.07,150.64,150.88,38014.0,146.3527,146.4011,145.9844,146.217,38014.0
2021-12-10 11:10:00,150.89,151.18,150.77,151.01,35052.0,146.2267,146.5077,146.1104,146.343,35052.0
2021-12-10 11:15:00,150.95,151.31,150.77,151.14,46248.0,146.2849,146.6337,146.1104,146.469,46248.0
2021-12-10 11:20:00,151.1,151.16,150.85,150.89,36885.0,146.4302,146.4884,146.1879,146.2267,36885.0
2021-12-10 11:25:00,150.85,151.36,150.81,151.28,34062.0,146.1879,146.6822,146.1492,146.6047,34062.0
2021-12-10 11:30:00,151.29,151.31,150.75,150.83,33996.0,146.6143,146.6337,146.091,146.1686,33996.0
2021-12-10 11:35:00,150.85,151.59,150.65,151.51,44884.0,146.1879,146.9051,145.9941,146.8275,44884.0
2021-12-10 11:40:00,151.46,152.0,151.33,151.93,39039.0,146.7791,147.3024,146.6531,147.2346,39039.0
2021-12-10 11:45:00,151.88,152.17,151.84,152.0,40548.0,147.1861,147.4672,147.1474,147.3024,40548.0
2021-12-10 11:50:00,151.95,152.1,151.73,151.84,58640.0,147.254,147.3993,147.0408,147.1474,58640.0
2021-12-10 11:55:00,151.85,152.01,151.74,151.83,29759.0,147.157,147.3121,147.0504,147.1377,29759.0
2021-12-10 12:00:00,151.87,151.95,151.72,151.81,27716.0,147.1764,147.254,147.0311,147.1183,27716.0
2021-12-10 12:05:00,151.9,152.39,151.84,152.27,34656.0,147.2055,147.6804,147.1474,147.5641,34656.0
2021-12-10 12:10:00,152.24,152.59,152.21,152.35,39370.0,147.535,147.8742,147.5059,147.6416,39370.0
2021-12-10 12:15:00,152.33,152.52,152.28,152.32,26124.0,147.6222,147.8063,147.5738,147.6125,26124.0
2021-12-10 12:20:00,152.37,152.48,152.23,152.45,20230.0,147.661,147.7676,147.5253,147.7385,20230.0
2021-12-10 12:25:00,152.44,152.57,152.24,152.28,18001.0,147.7288,147.8548,147.535,147.5738,18001.0
2021-12-10 12:30:00,152.3,152.37,151.93,151.95,21762.0,147.5931,147.661,147.2346,147.254,21762.0
2021-12-10 12:35:00,151.97,152.14,151.79,151.84,24627.0,147.2733,147.4381,147.0989,147.1474,24627.0
2021-12-10 12:40:00,151.86,152.09,151.86,151.92,11323.0,147.1667,147.3896,147.1667,147.2249,11323.0
2021-12-10 12:45:00,151.91,152.24,151.89,152.24,11397.0,147.2152,147.535,147.1958,147.535,11397.0
2021-12-10 12:50:00,152.26,152.44,152.23,152.4,25399.0,147.5544,147.7288,147.5253,147.69,25399.0
2021-12-10 12:55:00,152.39,152.58,152.34,152.42,30255.0,147.6804,147.8645,147.6319,147.7094,30255.0
2021-12-10 13:00:00,152.41,152.61,152.23,152.35,15600.0,147.6997,147.8936,147.5253,147.6416,15600.0
2021-12-10 13:05:00,152.37,152.58,152.26,152.43,17972.0,147.661,147.8645,147.5544,147.7191,17972.0
2021-12-10 13:10:00,152.45,152.46,152.2,152.2,15537.0,147.7385,147.7482,147.4962,147.4962,15537.0
2021-12-10 13:15:00,152.22,152.33,152.01,152.17,21298.0,147.5156,147.6222,147.3121,147.4672,21298.0
2021-12-10 13:20:00,152.16,152.18,151.96,151.97,23866.0,147.4575,147.4768,147.2636,147.2733,23866.0
2021-12-10 13:25:00,151.95,152.1,151.93,151.95,24120.0,147.254,147.3993,147.2346,147.254,24120.0
2021-12-10 13:30:00,151.95,152.02,151.77,152.0,18622.0,147.254,147.3218,147.0795,147.3024,18622.0
2021-12-10 13:35:00,152.02,152.04,151.73,151.99,19245.0,147.3218,147.3412,147.0408,147.2927,19245.0
2021-12-10 13:40:00,151.95,152.1,151.87,152.03,21045.0,147.254,147.3993,147.1764,147.3315,21045.0
2021-12-10 13:45:00,152.04,152.12,151.87,151.9,14644.0,147.3412,147.4187,147.1764,147.2055,14644.0
2021-12-10 13:50:00,151.96,152.23,151.95,152.19,20322.0,147.2636,147.5253,147.254,147.4865,20322.0
2021-12-10 13:55:00,152.17,152.29,152.08,152.23,16733.0,147.4672,147.5834,147.3799,147.5253,16733.0
2021-12-10 14:00:00,152.2,152.28,152.06,152.2,27646.0,147.4962,147.5738,147.3606,147.4962,27646.0
2021-12-10 14:05:00,152.16,152.25,151.94,151.97,16654.0,147.4575,147.5447,147.2443,147.2733,16654.0
2021-12-10 14:10:00,151.98,152.11,151.9,151.96,10773.0,147.283,147.409,147.2055,147.2636,10773.0
2021-12-10 14:15:00,152.0,152.19,151.95,152.11,12950.0,147.3024,147.4865,147.254,147.409,12950.0
2021-12-10 14:20:00,152.13,152.16,152.02,152.09,14722.0,147.4284,147.4575,147.3218,147.3896,14722.0
2021-12-10 14:25:00,152.11,152.19,151.88,152.03,22472.0,147.409,147.4865,147.1861,147.3315,22472.0
2021-12-10 14:30:00,152.07,152.32,151.91,151.96,18672.0,147.3702,147.6125,147.2152,147.2636,18672.0
2021-12-10 14:35:00,151.99,152.17,151.99,152.13,12102.0,147.2927,147.4672,147.2927,147.4284,12102.0
2021-12-10 14:40:00,152.16,152.17,152.01,152.07,12946.0,147.4575,147.4672,147.3121,147.3702,12946.0
2021-12-10 14:45:00,152.04,152.1,151.97,152.05,15448.0,147.3412,147.3993,147.2733,147.3509,15448.0
2021-12-10 14:50:00,152.03,152.07,151.74,151.74,10087.0,147.3315,147.3702,147.0504,147.0504,10087.0
2021-12-10 14:55:00,151.75,151.88,151.6,151.74,20421.0,147.0601,147.1861,146.9148,147.0504,20421.0
2021-12-10 15:00:00,151.71,151.86,151.65,151.71,23737.0,147.0214,147.1667,146.9632,147.0214,23737.0
2021-12-10 15:05:00,151.7,152.19,151.63,152.08,28156.0,147.0117,147.4865,146.9438,147.3799,28156.0
2021-12-10 15:10:00,152.05,152.17,152.0,152.11,27301.0,147.3509,147.4672,147.3024,147.409,27301.0
2021-12-10 15:15:00,152.07,152.39,152.06,152.37,23774.0,147.3702,147.6804,147.3606,147.661,23774.0
2021-12-10 15:20:00,152.37,152.63,152.35,152.5,26526.0,147.661,147.9129,147.6416,147.787,26526.0
2021-12-10 15:25:00,152.49,152.57,152.42,152.46,17927.0,147.7773,147.8548,147.7094,147.7482,17927.0
2021-12-10 15:30:00,152.44,152.64,152.4,152.59,28548.0,147.7288,147.9226,147.69,147.8742,28548.0
2021-12-10 15:35:00,152.64,152.67,152.36,152.44,32612.0,147.9226,147.9517,147.6513,147.7288,32612.0
2021-12-10 15:40:00,152.43,152.52,152.41,152.43,22348.0,147.7191,147.8063,147.6997,147.7191,22348.0
2021-12-10 15:45:00,152.45,152.47,152.27,152.29,39722.0,147.7385,147.7579,147.5641,147.5834,39722.0
2021-12-10 15:50:00,152.3,152.5,152.16,152.46,65434.0,147.5931,147.787,147.4575,147.7482,65434.0
2021-12-10 15:55:00,152.48,153.0,152.39,152.79,176802.0,147.7676,148.2715,147.6804,148.068,176802.0
2021-12-13 09:30:00,154.06,154.47,152.0,152.0,180370.0,149.2987,149.6961,147.3024,147.3024,180370.0
2021-12-13 09:35:00,151.85,153.19,151.69,152.48,59724.0,147.157,148.4556,147.002,147.7676,59724.0
2021-12-13 09:40:00,152.5,152.95,151.54,151.68,38458.0,147.787,148.223,146.8566,146.9923,38458.0
2021-12-13 09:45:00,151.54,151.92,151.2,151.47,48223.0,146.8566,147.2249,146.5271,146.7888,48223.0
2021-12-13 09:50:00,151.44,151.44,150.45,150.7,51578.0,146.7597,146.7597,145.8003,146.0426,51578.0
2021-12-13 09:55:00,150.76,151.08,150.27,150.59,54287.0,146.1007,146.4108,145.6259,145.936,54287.0
2021-12-13 10:00:00,150.52,150.68,150.24,150.54,41446.0,145.8681,146.0232,145.5968,145.8875,41446.0
2021-12-13 10:05:00,150.55,150.73,150.34,150.4,28531.0,145.8972,146.0717,145.6937,145.7519,28531.0
2021-12-13 10:10:00,150.35,150.95,150.18,150.45,44298.0,145.7034,146.2849,145.5387,145.8003,44298.0
2021-12-13 10:15:00,150.45,150.7,150.03,150.32,36636.0,145.8003,146.0426,145.3933,145.6743,36636.0
2021-12-13 10:20:00,150.32,150.32,149.67,149.79,58104.0,145.6743,145.6743,145.0444,145.1607,58104.0
2021-12-13 10:25:00,149.81,149.88,149.25,149.58,61686.0,145.1801,145.2479,144.6374,144.9572,61686.0
2021-12-13 10:30:00,149.57,149.57,149.07,149.46,28923.0,144.9475,144.9475,144.463,144.8409,28923.0
2021-12-13 10:35:00,149.51,149.75,149.28,149.31,22200.0,144.8894,145.1219,144.6665,144.6955,22200.0
2021-12-13 10:40:00,149.33,149.79,149.17,149.64,27596.0,144.7149,145.1607,144.5599,145.0153,27596.0
2021-12-13 10:45:00,149.72,149.8,149.51,149.61,25692.0,145.0929,145.1704,144.8894,144.9863,25692.0
2021-12-13 10:50:00,149.68,149.79,149.36,149.4,28104.0,145.0541,145.1607,144.744,144.7828,28104.0
2021-12-13 10:55:00,149.43,149.58,149.14,149.31,27051.0,144.8118,144.9572,144.5308,144.6955,27051.0
2021-12-13 11:00:00,149.29,149.35,148.74,148.85,44524.0,144.6762,144.7343,144.1432,144.2498,44524.0
2021-12-13 11:05:00,148.89,149.05,148.6,148.81,64047.0,144.2885,144.4436,144.0075,144.211,64047.0
2021-12-13 11:10:00,148.91,149.06,148.7,148.75,35474.0,144.3079,144.4533,144.1044,144.1528,35474.0
2021-12-13 11:15:00,148.79,148.96,148.55,148.63,29096.0,144.1916,144.3564,143.959,144.0366,29096.0
2021-12-13 11:20:00,148.65,148.72,148.35,148.37,32709.0,144.0559,144.1238,143.7652,143.7846,32709.0
2021-12-13 11:25:00,148.35,148.46,147.94,148.03,91807.0,143.7652,143.8718,143.3679,143.4551,91807.0
2021-12-13 11:30:00,148.04,148.19,147.7,147.74,49970.0,143.4648,143.6102,143.1353,143.1741,49970.0
2021-12-13 11:35:00,147.77,147.99,147.57,147.79,39071.0,143.2031,143.4163,143.0093,143.2225,39071.0
2021-12-13 11:40:00,147.84,148.19,147.73,147.73,84072.0,143.271,143.6102,143.1644,143.1644,84072.0
2021-12-13 11:45:00,147.72,147.88,147.36,147.42,53379.0,143.1547,143.3097,142.8058,142.864,53379.0
2021-12-13 11:50:00,147.39,147.49,147.05,147.06,53984.0,142.8349,142.9318,142.5054,142.5151,53984.0
2021-12-13 11:55:00,147.03,147.12,146.72,147.08,53416.0,142.486,142.5732,142.1856,142.5345,53416.0
2021-12-13 12:00:00,147.04,147.34,147.02,147.24,39952.0,142.4957,142.7864,142.4763,142.6895,39952.0
2021-12-13 12:05:00,147.21,147.48,147.07,147.33,63028.0,142.6604,142.9221,142.5248,142.7767,63028.0
2021-12-13 12:10:00,147.39,147.68,147.16,147.63,49615.0,142.8349,143.1159,142.612,143.0675,49615.0
2021-12-13 12:15:00,147.63,147.63,147.34,147.47,86269.0,143.0675,143.0675,142.7864,142.9124,86269.0
2021-12-13 12:20:00,147.51,147.78,147.42,147.75,25312.0,142.9512,143.2128,142.864,143.1838,25312.0
2021-12-13 12:25:00,147.79,147.8,147.51,147.65,25982.0,143.2225,143.2322,142.9512,143.0868,25982.0
2021-12-13 12:30:00,147.6,147.83,147.6,147.72,17733.0,143.0384,143.2613,143.0384,143.1547,17733.0
2021-12-13 12:35:00,147.71,148.23,147.68,147.91,40084.0,143.145,143.6489,143.1159,143.3388,40084.0
2021-12-13 12:40:00,147.95,147.96,147.51,147.72,24932.0,143.3776,143.3873,142.9512,143.1547,24932.0
2021-12-13 12:45:00,147.71,147.72,147.47,147.63,49521.0,143.145,143.1547,142.9124,143.0675,49521.0
2021-12-13 12:50:00,147.61,147.64,147.43,147.47,39295.0,143.0481,143.0772,142.8736,142.9124,39295.0
2021-12-13 12:55:00,147.49,147.66,147.4,147.56,31238.0,142.9318,143.0965,142.8446,142.9996,31238.0
2021-12-13 13:00:00,147.54,147.65,147.27,147.4,26741.0,142.9802,143.0868,142.7186,142.8446,26741.0
2021-12-13 13:05:00,147.38,147.6,147.35,147.4,21618.0,142.8252,143.0384,142.7961,142.8446,21618.0
2021-12-13 13:10:00,147.43,147.6,147.38,147.54,17801.0,142.8736,143.0384,142.8252,142.9802,17801.0
2021-12-13 13:15:00,147.5,147.55,147.38,147.5,13640.0,142.9415,142.9899,142.8252,142.9415,13640.0
2021-12-13 13:20:00,147.5,147.51,147.3,147.44,19218.0,142.9415,142.9512,142.7477,142.8833,19218.0
2021-12-13 13:25:00,147.44,147.51,147.18,147.21,20014.0,142.8833,142.9512,142.6314,142.6604,20014.0
2021-12-13 13:30:00,147.18,147.27,146.9,147.0,37342.0,142.6314,142.7186,142.36,142.4569,37342.0
2021-12-13 13:35:00,146.97,147.11,146.93,147.04,13944.0,142.4279,142.5635,142.3891,142.4957,13944.0
2021-12-13 13:40:00,147.07,147.7,147.06,147.65,31846.0,142.5248,143.1353,142.5151,143.0868,31846.0
2021-12-13 13:45:00,147.61,147.8,147.52,147.69,155971.0,143.0481,143.2322,142.9609,143.1256,155971.0
2021-12-13 13:50:00,147.7,148.0,147.61,147.82,113111.0,143.1353,143.426,143.0481,143.2516,113111.0
2021-12-13 13:55:00,147.8,147.91,147.61,147.66,35549.0,143.2322,143.3388,143.0481,143.0965,35549.0
2021-12-13 14:00:00,147.65,147.96,147.59,147.92,35356.0,143.0868,143.3873,143.0287,143.3485,35356.0
2021-12-13 14:05:00,147.92,148.07,147.84,148.01,35249.0,143.3485,143.4939,143.271,143.4357,35249.0
2021-12-13 14:10:00,148.0,148.08,147.93,147.97,23592.0,143.426,143.5036,143.3582,143.397,23592.0
2021-12-13 14:15:00,147.93,147.93,147.75,147.86,19807.0,143.3582,143.3582,143.1838,143.2904,19807.0
2021-12-13 14:20:00,147.86,148.1,147.81,147.87,32768.0,143.2904,143.5229,143.2419,143.3,32768.0
2021-12-13 14:25:00,147.85,147.88,147.55,147.65,24702.0,143.2807,143.3097,142.9899,143.0868,24702.0
2021-12-13 14:30:00,147.65,147.75,147.4,147.7,28914.0,143.0868,143.1838,142.8446,143.1353,28914.0
2021-12-13 14:35:00,147.71,147.72,147.52,147.59,16144.0,143.145,143.1547,142.9609,143.0287,16144.0
2021-12-13 14:40:00,147.61,147.64,147.41,147.48,17298.0,143.0481,143.0772,142.8543,142.9221,17298.0
2021-12-13 14:45:00,147.48,147.52,147.36,147.46,25864.0,142.9221,142.9609,142.8058,142.9027,25864.0
2021-12-13 14:50:00,147.46,147.52,147.39,147.5,17887.0,142.9027,142.9609,142.8349,142.9415,17887.0
2021-12-13 14:55:00,147.51,147.82,147.5,147.79,25862.0,142.9512,143.2516,142.9415,143.2225,25862.0
2021-12-13 15:00:00,147.8,147.99,147.77,147.99,18385.0,143.2322,143.4163,143.2031,143.4163,18385.0
2021-12-13 15:05:00,147.98,148.09,147.81,147.85,37392.0,143.4066,143.5132,143.2419,143.2807,37392.0
2021-12-13 15:10:00,147.86,148.15,147.83,148.11,32007.0,143.2904,143.5714,143.2613,143.5326,32007.0
2021-12-13 15:15:00,148.11,148.32,147.84,148.01,41251.0,143.5326,143.7361,143.271,143.4357,41251.0
2021-12-13 15:20:00,148.02,148.14,147.72,147.82,37757.0,143.4454,143.5617,143.1547,143.2516,37757.0
2021-12-13 15:25:00,147.83,147.93,147.67,147.67,34746.0,143.2613,143.3582,143.1062,143.1062,34746.0
2021-12-13 15:30:00,147.66,147.91,147.64,147.74,37688.0,143.0965,143.3388,143.0772,143.1741,37688.0
2021-12-13 15:35:00,147.72,148.17,147.68,147.72,73475.0,143.1547,143.5908,143.1159,143.1547,73475.0
2021-12-13 15:40:00,147.74,147.97,147.65,147.81,49022.0,143.1741,143.397,143.0868,143.2419,49022.0
2021-12-13 15:45:00,147.76,147.87,147.54,147.59,85291.0,143.1934,143.3,142.9802,143.0287,85291.0
2021-12-13 15:50:00,147.54,147.75,147.13,147.15,127314.0,142.9802,143.1838,142.5829,142.6023,127314.0
2021-12-13 15:55:00,147.17,147.41,146.8,147.04,230100.0,142.6217,142.8543,142.2631,142.4957,230100.0
2021-12-14 09:30:00,144.98,146.11,144.53,144.95,151355.0,140.4994,141.5944,140.0633,140.4703,151355.0
2021-12-14 09:35:00,144.94,146.3,144.55,146.13,70331.0,140.4606,141.7786,140.0827,141.6138,70331.0
2021-12-14 09:40:00,146.19,146.93,146.1,146.84,47427.0,141.672,142.3891,141.5847,142.3019,47427.0
2021-12-14 09:45:00,146.86,147.1,146.55,147.1,79903.0,142.3213,142.5538,142.0208,142.5538,79903.0
2021-12-14 09:50:00,147.2,147.41,146.8,147.03,51458.0,142.6508,142.8543,142.2631,142.486,51458.0
2021-12-14 09:55:00,146.96,147.43,146.82,147.12,43734.0,142.4182,142.8736,142.2825,142.5732,43734.0
2021-12-14 10:00:00,147.1,147.44,146.71,146.81,41948.0,142.5538,142.8833,142.1759,142.2728,41948.0
2021-12-14 10:05:00,146.82,147.55,146.7,147.28,43773.0,142.2825,142.9899,142.1662,142.7283,43773.0
2021-12-14 10:10:00,147.16,147.24,146.55,146.66,35363.0,142.612,142.6895,142.0208,142.1274,35363.0
2021-12-14 10:15:00,146.61,146.97,146.28,146.97,33455.0,142.079,142.4279,141.7592,142.4279,33455.0
2021-12-14 10:20:00,146.98,147.87,146.73,147.77,29868.0,142.4376,143.3,142.1953,143.2031,29868.0
2021-12-14 10:25:00,147.77,148.2,147.77,147.92,29519.0,143.2031,143.6198,143.2031,143.3485,29519.0
2021-12-14 10:30:00,147.94,148.13,147.34,147.5,35258.0,143.3679,143.552,142.7864,142.9415,35258.0
2021-12-14 10:35:00,147.43,147.74,146.92,147.12,46179.0,142.8736,143.1741,142.3794,142.5732,46179.0
2021-12-14 10:40:00,147.11,147.24,146.49,146.72,24817.0,142.5635,142.6895,141.9627,142.1856,24817.0
2021-12-14 10:45:00,146.79,146.92,146.3,146.43,42051.0,142.2534,142.3794,141.7786,141.9045,42051.0
2021-12-14 10:50:00,146.46,146.5,145.78,145.82,48221.0,141.9336,141.9724,141.2746,141.3134,48221.0
2021-12-14 10:55:00,145.88,146.2,145.79,145.94,74686.0,141.3715,141.6817,141.2843,141.4297,74686.0
2021-12-14 11:00:00,145.93,146.2,145.66,145.81,41471.0,141.42,141.6817,141.1583,141.3037,41471.0
2021-12-14 11:05:00,145.77,145.99,145.48,145.63,46329.0,141.2649,141.4781,140.9839,141.1293,46329.0
2021-12-14 11:10:00,145.57,145.75,145.38,145.49,24843.0,141.0711,141.2456,140.887,140.9936,24843.0
2021-12-14 11:15:00,145.48,145.9,145.42,145.53,31331.0,140.9839,141.3909,140.9258,141.0324,31331.0
2021-12-14 11:20:00,145.5,145.8,145.29,145.38,23771.0,141.0033,141.294,140.7998,140.887,23771.0
2021-12-14 11:25:00,145.34,145.88,145.33,145.87,23249.0,140.8482,141.3715,140.8385,141.3619,23249.0
2021-12-14 11:30:00,145.9,146.09,145.67,145.71,25386.0,141.3909,141.5751,141.168,141.2068,25386.0
2021-12-14 11:35:00,145.83,146.12,145.58,145.78,29906.0,141.3231,141.6041,141.0808,141.2746,29906.0
2021-12-14 11:40:00,145.65,146.07,145.57,145.75,27803.0,141.1487,141.5557,141.0711,141.2456,27803.0
2021-12-14 11:45:00,145.75,146.02,145.74,145.83,10858.0,141.2456,141.5072,141.2359,141.3231,10858.0
2021-12-14 11:50:00,145.92,146.0,145.7,145.7,8580.0,141.4103,141.4878,141.1971,141.1971,8580.0
2021-12-14 11:55:00,145.85,145.99,145.65,145.75,13997.0,141.3425,141.4781,141.1487,141.2456,13997.0
2021-12-14 12:00:00,145.72,146.02,145.69,145.84,18780.0,141.2165,141.5072,141.1874,141.3328,18780.0
2021-12-14 12:05:00,145.84,146.32,145.77,146.16,21061.0,141.3328,141.7979,141.2649,141.6429,21061.0
2021-12-14 12:10:00,146.16,146.37,145.99,146.05,17781.0,141.6429,141.8464,141.4781,141.5363,17781.0
2021-12-14 12:15:00,146.06,146.13,145.92,146.04,15008.0,141.546,141.6138,141.4103,141.5266,15008.0
2021-12-14 12:20:00,146.01,146.38,145.91,146.3,13765.0,141.4975,141.8561,141.4006,141.7786,13765.0
2021-12-14 12:25:00,146.3,146.49,146.13,146.45,21434.0,141.7786,141.9627,141.6138,141.9239,21434.0
2021-12-14 12:30:00,146.41,146.48,146.03,146.25,15763.0,141.8852,141.953,141.5169,141.7301,15763.0
2021-12-14 12:35:00,146.27,146.32,146.1,146.19,12730.0,141.7495,141.7979,141.5847,141.672,12730.0
2021-12-14 12:40:00,146.21,146.23,146.02,146.04,11389.0,141.6913,141.7107,141.5072,141.5266,11389.0
2021-12-14 12:45:00,146.0,146.04,145.65,145.72,7853.0,141.4878,141.5266,141.1487,141.2165,7853.0
2021-12-14 12:50:00,145.78,146.08,145.78,146.04,15549.0,141.2746,141.5654,141.2746,141.5266,15549.0
2021-12-14 12:55:00,146.01,146.11,145.75,145.94,21280.0,141.4975,141.5944,141.2456,141.4297,21280.0
2021-12-14 13:00:00,145.89,146.26,145.73,146.16,9867.0,141.3812,141.7398,141.2262,141.6429,9867.0
2021-12-14 13:05:00,146.1,146.48,146.07,146.43,14295.0,141.5847,141.953,141.5557,141.9045,14295.0
2021-12-14 13:10:00,146.44,146.79,146.44,146.67,17632.0,141.9142,142.2534,141.9142,142.1371,17632.0
2021-12-14 13:15:00,146.67,146.77,146.4,146.49,16192.0,142.1371,142.234,141.8755,141.9627,16192.0
2021-12-14 13:20:00,146.5,146.52,146.35,146.48,9570.0,141.9724,141.9918,141.827,141.953,9570.0
2021-12-14 13:25:00,146.53,146.87,146.41,146.74,18504.0,142.0015,142.331,141.8852,142.205,18504.0
2021-12-14 13:30:00,146.66,146.77,146.45,146.45,12863.0,142.1274,142.234,141.9239,141.9239,12863.0
2021-12-14 13:35:00,146.48,146.84,146.48,146.82,18844.0,141.953,142.3019,141.953,142.2825,18844.0
2021-12-14 13:40:00,146.81,146.81,146.43,146.43,18325.0,142.2728,142.2728,141.9045,141.9045,18325.0
2021-12-14 13:45:00,146.47,146.68,146.39,146.39,12440.0,141.9433,142.1468,141.8658,141.8658,12440.0
2021-12-14 13:50:00,146.39,146.59,146.38,146.43,20204.0,141.8658,142.0596,141.8561,141.9045,20204.0
2021-12-14 13:55:00,146.47,146.47,146.32,146.36,21550.0,141.9433,141.9433,141.7979,141.8367,21550.0
2021-12-14 14:00:00,146.34,146.74,146.27,146.74,19144.0,141.8173,142.205,141.7495,142.205,19144.0
2021-12-14 14:05:00,146.69,147.33,146.68,147.32,41965.0,142.1565,142.7767,142.1468,142.767,41965.0
2021-12-14 14:10:00,147.33,147.5,146.99,147.12,46512.0,142.7767,142.9415,142.4472,142.5732,46512.0
2021-12-14 14:15:00,147.13,147.24,146.83,146.9,17815.0,142.5829,142.6895,142.2922,142.36,17815.0
2021-12-14 14:20:00,146.96,147.09,146.72,147.09,32420.0,142.4182,142.5442,142.1856,142.5442,32420.0
2021-12-14 14:25:00,147.03,147.04,146.49,146.6,21360.0,142.486,142.4957,141.9627,142.0693,21360.0
2021-12-14 14:30:00,146.62,146.81,146.55,146.77,16026.0,142.0887,142.2728,142.0208,142.234,16026.0
2021-12-14 14:35:00,146.79,146.79,146.53,146.64,13202.0,142.2534,142.2534,142.0015,142.1081,13202.0
2021-12-14 14:40:00,146.67,146.85,146.65,146.82,19134.0,142.1371,142.3116,142.1177,142.2825,19134.0
2021-12-14 14:45:00,146.81,146.97,146.55,146.65,22144.0,142.2728,142.4279,142.0208,142.1177,22144.0
2021-12-14 14:50:00,146.63,146.73,146.53,146.72,25554.0,142.0984,142.1953,142.0015,142.1856,25554.0
2021-12-14 14:55:00,146.8,146.96,146.69,146.89,30581.0,142.2631,142.4182,142.1565,142.3503,30581.0
2021-12-14 15:00:00,146.87,147.27,146.82,147.1,37025.0,142.331,142.7186,142.2825,142.5538,37025.0
2021-12-14 15:05:00,147.14,147.29,146.97,147.22,58972.0,142.5926,142.738,142.4279,142.6701,58972.0
2021-12-14 15:10:00,147.21,147.3,146.9,147.02,46094.0,142.6604,142.7477,142.36,142.4763,46094.0
2021-12-14 15:15:00,146.98,147.24,146.95,147.23,48346.0,142.4376,142.6895,142.4085,142.6798,48346.0
2021-12-14 15:20:00,147.23,147.23,146.98,147.08,22978.0,142.6798,142.6798,142.4376,142.5345,22978.0
2021-12-14 15:25:00,147.07,147.35,146.97,147.33,30132.0,142.5248,142.7961,142.4279,142.7767,30132.0
2021-12-14 15:30:00,147.31,147.59,147.22,147.54,42204.0,142.7574,143.0287,142.6701,142.9802,42204.0
2021-12-14 15:35:00,147.55,147.99,147.55,147.65,58170.0,142.9899,143.4163,142.9899,143.0868,58170.0
2021-12-14 15:40:00,147.66,147.89,147.44,147.44,38166.0,143.0965,143.3194,142.8833,142.8833,38166.0
2021-12-14 15:45:00,147.48,147.69,147.36,147.45,33670.0,142.9221,143.1256,142.8058,142.893,33670.0
2021-12-14 15:50:00,147.43,147.78,147.17,147.28,106724.0,142.8736,143.2128,142.6217,142.7283,106724.0
2021-12-14 15:55:00,147.26,147.91,147.24,147.75,285947.0,142.7089,143.3388,142.6895,143.1838,285947.0
2021-12-15 09:30:00,148.08,148.2,145.8,145.92,132094.0,143.5036,143.6198,141.294,141.4103,132094.0
2021-12-15 09:35:00,145.86,146.78,145.64,146.09,77237.0,141.3522,142.2437,141.139,141.5751,77237.0
2021-12-15 09:40:00,146.1,146.49,145.71,145.92,59371.0,141.5847,141.9627,141.2068,141.4103,59371.0
2021-12-15 09:45:00,146.01,146.34,145.16,145.42,64849.0,141.4975,141.8173,140.6738,140.9258,64849.0
2021-12-15 09:50:00,145.43,145.66,145.26,145.48,32699.0,140.9355,141.1583,140.7707,140.9839,32699.0
2021-12-15 09:55:00,145.45,145.94,145.45,145.77,36761.0,140.9548,141.4297,140.9548,141.2649,36761.0
2021-12-15 10:00:00,145.74,146.15,145.38,145.99,51888.0,141.2359,141.6332,140.887,141.4781,51888.0
2021-12-15 10:05:00,145.98,146.18,145.7,145.84,37005.0,141.4685,141.6623,141.1971,141.3328,37005.0
2021-12-15 10:10:00,145.88,146.18,145.58,145.67,54432.0,141.3715,141.6623,141.0808,141.168,54432.0
2021-12-15 10:15:00,145.69,146.11,145.37,145.71,64561.0,141.1874,141.5944,140.8773,141.2068,64561.0
2021-12-15 10:20:00,145.75,146.44,145.71,146.31,60131.0,141.2456,141.9142,141.2068,141.7883,60131.0
2021-12-15 10:25:00,146.33,146.59,146.02,146.43,58191.0,141.8076,142.0596,141.5072,141.9045,58191.0
2021-12-15 10:30:00,146.52,146.95,146.19,146.91,58559.0,141.9918,142.4085,141.672,142.3697,58559.0
2021-12-15 10:35:00,146.84,147.63,146.84,147.59,55783.0,142.3019,143.0675,142.3019,143.0287,55783.0
2021-12-15 10:40:00,147.57,147.8,147.39,147.4,28612.0,143.0093,143.2322,142.8349,142.8446,28612.0
2021-12-15 10:45:00,147.43,147.72,147.05,147.06,44168.0,142.8736,143.1547,142.5054,142.5151,44168.0
2021-12-15 10:50:00,147.09,147.24,146.88,147.0,37893.0,142.5442,142.6895,142.3406,142.4569,37893.0
2021-12-15 10:55:00,146.99,147.02,146.74,146.87,33308.0,142.4472,142.4763,142.205,142.331,33308.0
2021-12-15 11:00:00,146.84,147.51,146.67,147.5,38905.0,142.3019,142.9512,142.1371,142.9415,38905.0
2021-12-15 11:05:00,147.46,147.55,147.21,147.31,27663.0,142.9027,142.9899,142.6604,142.7574,27663.0
2021-12-15 11:10:00,147.2,147.45,147.09,147.16,19585.0,142.6508,142.893,142.5442,142.612,19585.0
2021-12-15 11:15:00,147.13,147.16,146.75,146.91,22116.0,142.5829,142.612,142.2147,142.3697,22116.0
2021-12-15 11:20:00,146.89,147.01,146.81,146.91,24805.0,142.3503,142.4666,142.2728,142.3697,24805.0
2021-12-15 11:25:00,146.94,146.98,146.73,146.81,20467.0,142.3988,142.4376,142.1953,142.2728,20467.0
2021-12-15 11:30:00,146.81,146.81,146.14,146.37,31523.0,142.2728,142.2728,141.6235,141.8464,31523.0
2021-12-15 11:35:00,146.37,146.57,146.3,146.51,28944.0,141.8464,142.0402,141.7786,141.9821,28944.0
2021-12-15 11:40:00,146.52,146.52,146.15,146.37,15822.0,141.9918,141.9918,141.6332,141.8464,15822.0
2021-12-15 11:45:00,146.33,146.41,146.03,146.18,22779.0,141.8076,141.8852,141.5169,141.6623,22779.0
2021-12-15 11:50:00,146.19,146.42,146.03,146.37,29032.0,141.672,141.8949,141.5169,141.8464,29032.0
2021-12-15 11:55:00,146.37,146.43,146.13,146.42,21516.0,141.8464,141.9045,141.6138,141.8949,21516.0
2021-12-15 12:00:00,146.36,146.69,146.28,146.5,17752.0,141.8367,142.1565,141.7592,141.9724,17752.0
2021-12-15 12:05:00,146.5,146.59,146.25,146.28,16675.0,141.9724,142.0596,141.7301,141.7592,16675.0
2021-12-15 12:10:00,146.3,146.54,146.27,146.27,17930.0,141.7786,142.0111,141.7495,141.7495,17930.0
2021-12-15 12:15:00,146.3,146.31,145.88,145.91,16982.0,141.7786,141.7883,141.3715,141.4006,16982.0
2021-12-15 12:20:00,145.91,145.96,145.8,145.84,11064.0,141.4006,141.4491,141.294,141.3328,11064.0
2021-12-15 12:25:00,145.83,146.7,145.8,146.68,31097.0,141.3231,142.1662,141.294,142.1468,31097.0
2021-12-15 12:30:00,146.64,146.77,146.45,146.74,16841.0,142.1081,142.234,141.9239,142.205,16841.0
2021-12-15 12:35:00,146.75,146.78,146.59,146.62,18304.0,142.2147,142.2437,142.0596,142.0887,18304.0
2021-12-15 12:40:00,146.61,146.7,146.42,146.56,14300.0,142.079,142.1662,141.8949,142.0305,14300.0
2021-12-15 12:45:00,146.59,146.67,146.47,146.52,16475.0,142.0596,142.1371,141.9433,141.9918,16475.0
2021-12-15 12:50:00,146.49,146.81,146.43,146.8,25418.0,141.9627,142.2728,141.9045,142.2631,25418.0
2021-12-15 12:55:00,146.78,146.92,146.67,146.71,19205.0,142.2437,142.3794,142.1371,142.1759,19205.0
2021-12-15 13:00:00,146.7,146.94,146.66,146.77,14060.0,142.1662,142.3988,142.1274,142.234,14060.0
2021-12-15 13:05:00,146.76,147.23,146.76,147.04,20662.0,142.2243,142.6798,142.2243,142.4957,20662.0
2021-12-15 13:10:00,147.01,147.22,146.99,147.05,18395.0,142.4666,142.6701,142.4472,142.5054,18395.0
2021-12-15 13:15:00,147.04,147.15,146.93,147.09,19076.0,142.4957,142.6023,142.3891,142.5442,19076.0
2021-12-15 13:20:00,147.15,147.17,146.93,146.99,15255.0,142.6023,142.6217,142.3891,142.4472,15255.0
2021-12-15 13:25:00,146.99,147.05,146.89,146.92,9060.0,142.4472,142.5054,142.3503,142.3794,9060.0
2021-12-15 13:30:00,146.92,147.23,146.89,147.09,17369.0,142.3794,142.6798,142.3503,142.5442,17369.0
2021-12-15 13:35:00,147.08,147.14,146.92,146.95,56998.0,142.5345,142.5926,142.3794,142.4085,56998.0
2021-12-15 13:40:00,146.95,147.21,146.92,147.18,20171.0,142.4085,142.6604,142.3794,142.6314,20171.0
2021-12-15 13:45:00,147.19,147.25,147.01,147.06,13476.0,142.6411,142.6992,142.4666,142.5151,13476.0
2021-12-15 13:50:00,147.03,147.34,146.99,147.31,44713.0,142.486,142.7864,142.4472,142.7574,44713.0
2021-12-15 13:55:00,147.36,147.63,147.22,147.38,66210.0,142.8058,143.0675,142.6701,142.8252,66210.0
2021-12-15 14:00:00,147.36,148.36,146.42,148.19,52739.0,142.8058,143.7749,141.8949,143.6102,52739.0
2021-12-15 14:05:00,148.42,148.69,148.03,148.56,64807.0,143.833,144.0947,143.4551,143.9687,64807.0
2021-12-15 14:10:00,148.53,149.43,148.16,149.43,94583.0,143.9396,144.8118,143.5811,144.8118,94583.0
2021-12-15 14:15:00,149.44,149.66,149.07,149.6,79044.0,144.8215,145.0347,144.463,144.9766,79044.0
2021-12-15 14:20:00,149.5,149.54,148.81,148.81,53607.0,144.8797,144.9184,144.211,144.211,53607.0
2021-12-15 14:25:00,148.83,148.83,147.74,148.18,53896.0,144.2304,144.2304,143.1741,143.6005,53896.0
2021-12-15 14:30:00,148.11,148.55,147.9,148.09,32823.0,143.5326,143.959,143.3291,143.5132,32823.0
2021-12-15 14:35:00,148.12,149.02,147.93,148.88,49668.0,143.5423,144.4145,143.3582,144.2788,49668.0
2021-12-15 14:40:00,148.77,149.49,148.34,148.43,65753.0,144.1722,144.87,143.7555,143.8427,65753.0
2021-12-15 14:45:00,148.41,149.08,148.31,148.66,39817.0,143.8234,144.4726,143.7264,144.0656,39817.0
2021-12-15 14:50:00,148.61,149.07,148.3,149.05,62217.0,144.0172,144.463,143.7168,144.4436,62217.0
2021-12-15 14:55:00,148.96,149.05,148.35,148.49,34921.0,144.3564,144.4436,143.7652,143.9009,34921.0
2021-12-15 15:00:00,148.54,149.03,148.46,148.9,37300.0,143.9493,144.4242,143.8718,144.2982,37300.0
2021-12-15 15:05:00,148.91,149.78,148.84,149.71,65755.0,144.3079,145.151,144.2401,145.0832,65755.0
2021-12-15 15:10:00,149.75,150.41,149.66,150.39,68968.0,145.1219,145.7615,145.0347,145.7422,68968.0
2021-12-15 15:15:00,150.38,151.4,150.34,151.34,147019.0,145.7325,146.7209,145.6937,146.6628,147019.0
2021-12-15 15:20:00,151.31,152.22,151.31,151.72,96646.0,146.6337,147.5156,146.6337,147.0311,96646.0
2021-12-15 15:25:00,151.72,152.19,151.54,152.19,108129.0,147.0311,147.4865,146.8566,147.4865,108129.0
2021-12-15 15:30:00,152.2,152.32,151.67,152.09,98715.0,147.4962,147.6125,146.9826,147.3896,98715.0
2021-12-15 15:35:00,152.09,152.85,152.04,152.66,129152.0,147.3896,148.1261,147.3412,147.942,129152.0
2021-12-15 15:40:00,152.62,152.67,151.94,152.16,131860.0,147.9032,147.9517,147.2443,147.4575,131860.0
2021-12-15 15:45:00,152.25,152.61,152.0,152.32,101217.0,147.5447,147.8936,147.3024,147.6125,101217.0
2021-12-15 15:50:00,152.4,153.38,152.4,153.28,173274.0,147.69,148.6398,147.69,148.5428,173274.0
2021-12-15 15:55:00,153.3,153.89,153.12,153.66,462558.0,148.5622,149.134,148.3878,148.9111,462558.0
2021-12-16 09:30:00,154.4,155.35,153.64,153.9,211882.0,149.6282,150.5489,148.8917,149.1437,211882.0
2021-12-16 09:35:00,153.91,154.1,152.87,152.96,58991.0,149.1534,149.3375,148.1455,148.2327,58991.0
2021-12-16 09:40:00,153.11,153.13,151.76,152.31,67481.0,148.3781,148.3975,147.0698,147.6028,67481.0
2021-12-16 09:45:00,152.23,154.15,152.14,154.13,81140.0,147.5253,149.386,147.4381,149.3666,81140.0
2021-12-16 09:50:00,154.15,154.21,152.85,153.57,61519.0,149.386,149.4441,148.1261,148.8239,61519.0
2021-12-16 09:55:00,153.67,153.67,152.81,152.88,41692.0,148.9208,148.9208,148.0874,148.1552,41692.0
2021-12-16 10:00:00,153.04,153.07,151.9,151.93,77567.0,148.3103,148.3393,147.2055,147.2346,77567.0
2021-12-16 10:05:00,151.96,152.4,151.47,151.7,61586.0,147.2636,147.69,146.7888,147.0117,61586.0
2021-12-16 10:10:00,151.71,152.42,151.71,151.93,42634.0,147.0214,147.7094,147.0214,147.2346,42634.0
2021-12-16 10:15:00,151.96,152.4,151.36,151.97,64805.0,147.2636,147.69,146.6822,147.2733,64805.0
2021-12-16 10:20:00,151.92,152.13,151.45,151.52,43829.0,147.2249,147.4284,146.7694,146.8372,43829.0
2021-12-16 10:25:00,151.47,152.07,151.44,151.94,53003.0,146.7888,147.3702,146.7597,147.2443,53003.0
2021-12-16 10:30:00,151.91,152.53,151.75,151.97,54710.0,147.2152,147.816,147.0601,147.2733,54710.0
2021-12-16 10:35:00,152.05,152.26,151.33,151.39,57953.0,147.3509,147.5544,146.6531,146.7113,57953.0
2021-12-16 10:40:00,151.41,151.71,151.02,151.07,49077.0,146.7306,147.0214,146.3527,146.4011,49077.0
2021-12-16 10:45:00,151.15,151.5,151.08,151.36,31723.0,146.4787,146.8179,146.4108,146.6822,31723.0
2021-12-16 10:50:00,151.3,151.47,151.11,151.17,27242.0,146.624,146.7888,146.4399,146.4981,27242.0
2021-12-16 10:55:00,151.28,151.53,151.1,151.29,30012.0,146.6047,146.8469,146.4302,146.6143,30012.0
2021-12-16 11:00:00,151.28,151.5,150.28,150.38,49707.0,146.6047,146.8179,145.6356,145.7325,49707.0
2021-12-16 11:05:00,150.49,150.63,150.06,150.26,54986.0,145.8391,145.9747,145.4224,145.6162,54986.0
2021-12-16 11:10:00,150.25,150.28,149.7,150.1,43766.0,145.6065,145.6356,145.0735,145.4611,43766.0
2021-12-16 11:15:00,150.26,150.58,150.07,150.43,37013.0,145.6162,145.9263,145.4321,145.7809,37013.0
2021-12-16 11:20:00,150.41,150.5,149.9,150.25,18512.0,145.7615,145.8488,145.2673,145.6065,18512.0
2021-12-16 11:25:00,150.26,150.45,150.12,150.31,16365.0,145.6162,145.8003,145.4805,145.6646,16365.0
2021-12-16 11:30:00,150.3,150.45,149.6,149.8,41098.0,145.6549,145.8003,144.9766,145.1704,41098.0
2021-12-16 11:35:00,149.84,150.0,149.62,149.69,31120.0,145.2092,145.3642,144.996,145.0638,31120.0
2021-12-16 11:40:00,149.65,149.78,149.33,149.78,29671.0,145.025,145.151,144.7149,145.151,29671.0
2021-12-16 11:45:00,149.79,149.99,149.36,149.65,34736.0,145.1607,145.3545,144.744,145.025,34736.0
2021-12-16 11:50:00,149.68,149.86,149.5,149.58,21910.0,145.0541,145.2285,144.8797,144.9572,21910.0
2021-12-16 11:55:00,149.5,149.5,148.86,149.0,32929.0,144.8797,144.8797,144.2594,144.3951,32929.0
2021-12-16 12:00:00,149.0,149.29,148.76,148.83,22421.0,144.3951,144.6762,144.1625,144.2304,22421.0
2021-12-16 12:05:00,148.79,148.81,148.38,148.6,32442.0,144.1916,144.211,143.7943,144.0075,32442.0
2021-12-16 12:10:00,148.6,148.77,148.46,148.74,26466.0,144.0075,144.1722,143.8718,144.1432,26466.0
2021-12-16 12:15:00,148.71,148.93,148.48,148.87,26181.0,144.1141,144.3273,143.8912,144.2691,26181.0
2021-12-16 12:20:00,148.9,149.06,148.33,148.33,41066.0,144.2982,144.4533,143.7458,143.7458,41066.0
2021-12-16 12:25:00,148.38,148.6,148.22,148.45,42166.0,143.7943,144.0075,143.6392,143.8621,42166.0
2021-12-16 12:30:00,148.58,148.72,148.35,148.64,22964.0,143.9881,144.1238,143.7652,144.0462,22964.0
2021-12-16 12:35:00,148.66,148.91,148.48,148.7,32502.0,144.0656,144.3079,143.8912,144.1044,32502.0
2021-12-16 12:40:00,148.63,148.71,148.03,148.21,32419.0,144.0366,144.1141,143.4551,143.6295,32419.0
2021-12-16 12:45:00,148.22,148.42,147.85,147.9,58711.0,143.6392,143.833,143.2807,143.3291,58711.0
2021-12-16 12:50:00,147.94,148.04,147.54,147.69,41178.0,143.3679,143.4648,142.9802,143.1256,41178.0
2021-12-16 12:55:00,147.74,147.83,147.3,147.33,37826.0,143.1741,143.2613,142.7477,142.7767,37826.0
2021-12-16 13:00:00,147.31,147.58,147.28,147.51,59189.0,142.7574,143.019,142.7283,142.9512,59189.0
2021-12-16 13:05:00,147.54,148.02,147.33,147.98,49942.0,142.9802,143.4454,142.7767,143.4066,49942.0
2021-12-16 13:10:00,148.01,148.72,147.9,148.72,30378.0,143.4357,144.1238,143.3291,144.1238,30378.0
2021-12-16 13:15:00,148.72,148.77,148.51,148.7,16651.0,144.1238,144.1722,143.9203,144.1044,16651.0
2021-12-16 13:20:00,148.77,148.78,148.39,148.66,20581.0,144.1722,144.1819,143.804,144.0656,20581.0
2021-12-16 13:25:00,148.73,148.85,148.5,148.57,21922.0,144.1335,144.2498,143.9106,143.9784,21922.0
2021-12-16 13:30:00,148.56,148.76,148.27,148.27,15516.0,143.9687,144.1625,143.6877,143.6877,15516.0
2021-12-16 13:35:00,148.33,148.33,148.09,148.19,17660.0,143.7458,143.7458,143.5132,143.6102,17660.0
2021-12-16 13:40:00,148.2,148.38,148.08,148.3,22184.0,143.6198,143.7943,143.5036,143.7168,22184.0
2021-12-16 13:45:00,148.43,148.63,148.21,148.57,28606.0,143.8427,144.0366,143.6295,143.9784,28606.0
2021-12-16 13:50:00,148.57,148.69,148.01,148.02,22565.0,143.9784,144.0947,143.4357,143.4454,22565.0
2021-12-16 13:55:00,148.03,148.07,147.65,147.67,24050.0,143.4551,143.4939,143.0868,143.1062,24050.0
2021-12-16 14:00:00,147.71,148.07,147.67,147.97,28530.0,143.145,143.4939,143.1062,143.397,28530.0
2021-12-16 14:05:00,148.05,148.12,147.52,147.52,31869.0,143.4745,143.5423,142.9609,142.9609,31869.0
2021-12-16 14:10:00,147.59,147.72,147.31,147.46,25411.0,143.0287,143.1547,142.7574,142.9027,25411.0
2021-12-16 14:15:00,147.51,147.52,147.25,147.3,32871.0,142.9512,142.9609,142.6992,142.7477,32871.0
2021-12-16 14:20:00,147.33,147.33,146.86,146.89,42599.0,142.7767,142.7767,142.3213,142.3503,42599.0
2021-12-16 14:25:00,146.89,147.29,146.8,147.09,54352.0,142.3503,142.738,142.2631,142.5442,54352.0
2021-12-16 14:30:00,147.08,147.2,146.6,146.74,55124.0,142.5345,142.6508,142.0693,142.205,55124.0
2021-12-16 14:35:00,146.74,147.19,146.57,147.19,58107.0,142.205,142.6411,142.0402,142.6411,58107.0
2021-12-16 14:40:00,147.21,147.67,147.21,147.29,29531.0,142.6604,143.1062,142.6604,142.738,29531.0
2021-12-16 14:45:00,147.15,147.22,146.59,146.6,36382.0,142.6023,142.6701,142.0596,142.0693,36382.0
2021-12-16 14:50:00,146.63,147.11,146.55,146.82,39155.0,142.0984,142.5635,142.0208,142.2825,39155.0
2021-12-16 14:55:00,146.87,147.31,146.87,147.23,40951.0,142.331,142.7574,142.331,142.6798,40951.0
2021-12-16 15:00:00,147.19,147.6,146.88,147.56,22188.0,142.6411,143.0384,142.3406,142.9996,22188.0
2021-12-16 15:05:00,147.62,147.71,146.75,146.75,40484.0,143.0578,143.145,142.2147,142.2147,40484.0
2021-12-16 15:10:00,146.72,146.82,146.42,146.66,48815.0,142.1856,142.2825,141.8949,142.1274,48815.0
2021-12-16 15:15:00,146.67,147.26,146.51,147.26,49962.0,142.1371,142.7089,141.9821,142.7089,49962.0
2021-12-16 15:20:00,147.25,147.53,147.08,147.47,54877.0,142.6992,142.9706,142.5345,142.9124,54877.0
2021-12-16 15:25:00,147.46,147.69,147.22,147.47,51622.0,142.9027,143.1256,142.6701,142.9124,51622.0
2021-12-16 15:30:00,147.41,148.0,147.35,147.87,44858.0,142.8543,143.426,142.7961,143.3,44858.0
2021-12-16 15:35:00,147.82,147.97,147.62,147.91,61953.0,143.2516,143.397,143.0578,143.3388,61953.0
2021-12-16 15:40:00,147.9,148.02,147.03,147.09,57497.0,143.3291,143.4454,142.486,142.5442,57497.0
2021-12-16 15:45:00,147.09,147.24,146.39,146.45,85598.0,142.5442,142.6895,141.8658,141.9239,85598.0
2021-12-16 15:50:00,146.42,147.28,146.26,146.47,195005.0,141.8949,142.7283,141.7398,141.9433,195005.0
2021-12-16 15:55:00,146.47,147.13,146.46,146.69,295797.0,141.9433,142.5829,141.9336,142.1565,295797.0
2021-12-17 09:30:00,145.31,146.8,144.22,146.49,848424.0,140.8192,142.2631,139.7628,141.9627,848424.0
2021-12-17 09:35:00,146.6,146.64,144.66,145.15,89314.0,142.0693,142.1081,140.1893,140.6641,89314.0
2021-12-17 09:40:00,145.26,146.12,145.1,145.51,80240.0,140.7707,141.6041,140.6157,141.013,80240.0
2021-12-17 09:45:00,145.38,146.88,145.02,146.88,62522.0,140.887,142.3406,140.5381,142.3406,62522.0
2021-12-17 09:50:00,146.93,147.82,146.62,146.73,108121.0,142.3891,143.2516,142.0887,142.1953,108121.0
2021-12-17 09:55:00,146.71,147.14,146.59,146.98,46795.0,142.1759,142.5926,142.0596,142.4376,46795.0
2021-12-17 10:00:00,146.92,147.12,146.35,147.04,66127.0,142.3794,142.5732,141.827,142.4957,66127.0
2021-12-17 10:05:00,146.95,147.05,146.37,147.05,34303.0,142.4085,142.5054,141.8464,142.5054,34303.0
2021-12-17 10:10:00,147.06,147.13,145.76,145.76,49479.0,142.5151,142.5829,141.2553,141.2553,49479.0
2021-12-17 10:15:00,145.91,146.23,145.43,146.04,36102.0,141.4006,141.7107,140.9355,141.5266,36102.0
2021-12-17 10:20:00,146.1,146.2,145.29,145.97,36706.0,141.5847,141.6817,140.7998,141.4588,36706.0
2021-12-17 10:25:00,145.87,146.8,145.78,146.79,37600.0,141.3619,142.2631,141.2746,142.2534,37600.0
2021-12-17 10:30:00,146.77,147.49,146.6,147.32,44313.0,142.234,142.9318,142.0693,142.767,44313.0
2021-12-17 10:35:00,147.38,147.74,147.25,147.69,29388.0,142.8252,143.1741,142.6992,143.1256,29388.0
2021-12-17 10:40:00,147.61,148.28,147.41,147.82,27061.0,143.0481,143.6974,142.8543,143.2516,27061.0
2021-12-17 10:45:00,147.91,148.4,147.87,148.14,40584.0,143.3388,143.8137,143.3,143.5617,40584.0
2021-12-17 10:50:00,148.15,148.54,147.92,148.48,25092.0,143.5714,143.9493,143.3485,143.8912,25092.0
2021-12-17 10:55:00,148.58,148.77,148.23,148.37,30451.0,143.9881,144.1722,143.6489,143.7846,30451.0
2021-12-17 11:00:00,148.36,148.38,147.83,147.92,27597.0,143.7749,143.7943,143.2613,143.3485,27597.0
2021-12-17 11:05:00,147.9,148.2,147.8,148.04,18075.0,143.3291,143.6198,143.2322,143.4648,18075.0
2021-12-17 11:10:00,147.99,148.98,147.99,148.83,22470.0,143.4163,144.3757,143.4163,144.2304,22470.0
2021-12-17 11:15:00,148.82,148.9,148.41,148.62,30348.0,144.2207,144.2982,143.8234,144.0269,30348.0
2021-12-17 11:20:00,148.68,148.68,148.3,148.38,16830.0,144.085,144.085,143.7168,143.7943,16830.0
2021-12-17 11:25:00,148.37,148.38,148.13,148.3,28436.0,143.7846,143.7943,143.552,143.7168,28436.0
2021-12-17 11:30:00,148.27,148.36,147.21,147.21,31044.0,143.6877,143.7749,142.6604,142.6604,31044.0
2021-12-17 11:35:00,147.26,147.26,146.88,147.16,26748.0,142.7089,142.7089,142.3406,142.612,26748.0
2021-12-17 11:40:00,147.19,147.21,146.48,146.57,17545.0,142.6411,142.6604,141.953,142.0402,17545.0
2021-12-17 11:45:00,146.64,146.69,146.18,146.4,28797.0,142.1081,142.1565,141.6623,141.8755,28797.0
2021-12-17 11:50:00,146.41,146.75,146.38,146.62,14855.0,141.8852,142.2147,141.8561,142.0887,14855.0
2021-12-17 11:55:00,146.63,146.98,146.39,146.98,17843.0,142.0984,142.4376,141.8658,142.4376,17843.0
2021-12-17 12:00:00,146.89,146.95,146.38,146.61,10406.0,142.3503,142.4085,141.8561,142.079,10406.0
2021-12-17 12:05:00,146.57,146.58,146.09,146.38,10450.0,142.0402,142.0499,141.5751,141.8561,10450.0
2021-12-17 12:10:00,146.46,146.87,146.44,146.82,12260.0,141.9336,142.331,141.9142,142.2825,12260.0
2021-12-17 12:15:00,146.82,147.18,146.56,146.65,17943.0,142.2825,142.6314,142.0305,142.1177,17943.0
2021-12-17 12:20:00,146.67,146.85,146.64,146.7,11879.0,142.1371,142.3116,142.1081,142.1662,11879.0
2021-12-17 12:25:00,146.6,146.93,146.44,146.93,14431.0,142.0693,142.3891,141.9142,142.3891,14431.0
2021-12-17 12:30:00,146.87,147.39,146.74,147.15,16122.0,142.331,142.8349,142.205,142.6023,16122.0
2021-12-17 12:35:00,147.19,147.24,146.81,146.9,14637.0,142.6411,142.6895,142.2728,142.36,14637.0
2021-12-17 12:40:00,146.93,146.99,146.63,146.75,17710.0,142.3891,142.4472,142.0984,142.2147,17710.0
2021-12-17 12:45:00,146.7,146.98,146.7,146.94,24024.0,142.1662,142.4376,142.1662,142.3988,24024.0
2021-12-17 12:50:00,146.98,147.25,146.61,146.86,19396.0,142.4376,142.6992,142.079,142.3213,19396.0
2021-12-17 12:55:00,146.84,147.13,146.82,146.82,12428.0,142.3019,142.5829,142.2825,142.2825,12428.0
2021-12-17 13:00:00,146.83,146.83,146.51,146.65,22138.0,142.2922,142.2922,141.9821,142.1177,22138.0
2021-12-17 13:05:00,146.61,146.62,146.25,146.25,28601.0,142.079,142.0887,141.7301,141.7301,28601.0
2021-12-17 13:10:00,146.25,146.77,146.21,146.69,19919.0,141.7301,142.234,141.6913,142.1565,19919.0
2021-12-17 13:15:00,146.7,146.84,146.57,146.75,12423.0,142.1662,142.3019,142.0402,142.2147,12423.0
2021-12-17 13:20:00,146.81,146.94,146.74,146.91,18737.0,142.2728,142.3988,142.205,142.3697,18737.0
2021-12-17 13:25:00,146.86,147.21,146.82,147.17,12634.0,142.3213,142.6604,142.2825,142.6217,12634.0
2021-12-17 13:30:00,147.21,147.42,147.13,147.3,15681.0,142.6604,142.864,142.5829,142.7477,15681.0
2021-12-17 13:35:00,147.3,147.41,147.07,147.12,17317.0,142.7477,142.8543,142.5248,142.5732,17317.0
2021-12-17 13:40:00,147.16,147.19,146.77,146.9,13030.0,142.612,142.6411,142.234,142.36,13030.0
2021-12-17 13:45:00,146.93,147.24,146.93,147.2,14186.0,142.3891,142.6895,142.3891,142.6508,14186.0
2021-12-17 13:50:00,147.16,147.32,147.12,147.12,19365.0,142.612,142.767,142.5732,142.5732,19365.0
2021-12-17 13:55:00,147.13,147.29,146.94,147.28,16185.0,142.5829,142.738,142.3988,142.7283,16185.0
2021-12-17 14:00:00,147.28,147.35,146.83,146.94,22999.0,142.7283,142.7961,142.2922,142.3988,22999.0
2021-12-17 14:05:00,146.95,147.17,146.86,147.14,8712.0,142.4085,142.6217,142.3213,142.5926,8712.0
2021-12-17 14:10:00,147.13,147.4,147.13,147.21,19421.0,142.5829,142.8446,142.5829,142.6604,19421.0
2021-12-17 14:15:00,147.24,147.56,147.24,147.43,27472.0,142.6895,142.9996,142.6895,142.8736,27472.0
2021-12-17 14:20:00,147.4,147.56,147.29,147.39,81452.0,142.8446,142.9996,142.738,142.8349,81452.0
2021-12-17 14:25:00,147.36,147.4,146.08,146.23,136346.0,142.8058,142.8446,141.5654,141.7107,136346.0
2021-12-17 14:30:00,146.21,146.63,145.91,146.01,112869.0,141.6913,142.0984,141.4006,141.4975,112869.0
2021-12-17 14:35:00,146.03,146.07,145.81,145.98,53674.0,141.5169,141.5557,141.3037,141.4685,53674.0
2021-12-17 14:40:00,145.97,146.17,145.92,146.05,29198.0,141.4588,141.6526,141.4103,141.5363,29198.0
2021-12-17 14:45:00,146.08,146.41,145.97,146.21,46877.0,141.5654,141.8852,141.4588,141.6913,46877.0
2021-12-17 14:50:00,146.2,146.29,145.71,145.71,22875.0,141.6817,141.7689,141.2068,141.2068,22875.0
2021-12-17 14:55:00,145.72,146.06,145.65,146.0,28651.0,141.2165,141.546,141.1487,141.4878,28651.0
2021-12-17 15:00:00,146.0,146.67,146.0,146.23,39776.0,141.4878,142.1371,141.4878,141.7107,39776.0
2021-12-17 15:05:00,146.27,146.66,146.27,146.59,14088.0,141.7495,142.1274,141.7495,142.0596,14088.0
2021-12-17 15:10:00,146.56,146.58,146.26,146.3,10494.0,142.0305,142.0499,141.7398,141.7786,10494.0
2021-12-17 15:15:00,146.36,146.56,145.94,146.29,17390.0,141.8367,142.0305,141.4297,141.7689,17390.0
2021-12-17 15:20:00,146.3,146.59,146.25,146.52,20569.0,141.7786,142.0596,141.7301,141.9918,20569.0
2021-12-17 15:25:00,146.5,146.5,146.06,146.21,43381.0,141.9724,141.9724,141.546,141.6913,43381.0
2021-12-17 15:30:00,146.24,146.27,145.64,145.86,23403.0,141.7204,141.7495,141.139,141.3522,23403.0
2021-12-17 15:35:00,145.85,146.22,145.73,146.21,34020.0,141.3425,141.701,141.2262,141.6913,34020.0
2021-12-17 15:40:00,146.22,146.5,146.01,146.37,30783.0,141.701,141.9724,141.4975,141.8464,30783.0
2021-12-17 15:45:00,146.34,146.34,145.68,145.69,50698.0,141.8173,141.8173,141.1777,141.1874,50698.0
2021-12-17 15:50:00,145.72,146.81,145.66,146.14,154827.0,141.2165,142.2728,141.1583,141.6235,154827.0
2021-12-17 15:55:00,146.14,146.59,146.01,146.13,240853.0,141.6235,142.0596,141.4975,141.6138,240853.0
2021-12-20 09:30:00,143.66,145.84,143.25,144.86,186494.0,139.2202,141.3328,138.8228,140.3831,186494.0
2021-12-20 09:35:00,144.84,145.97,144.46,145.94,56909.0,140.3637,141.4588,139.9954,141.4297,56909.0
2021-12-20 09:40:00,145.9,146.01,145.03,146.01,61680.0,141.3909,141.4975,140.5478,141.4975,61680.0
2021-12-20 09:45:00,145.91,146.01,145.44,145.54,61592.0,141.4006,141.4975,140.9451,141.0421,61592.0
2021-12-20 09:50:00,145.58,145.93,145.25,145.88,44705.0,141.0808,141.42,140.761,141.3715,44705.0
2021-12-20 09:55:00,145.84,146.65,145.76,146.59,62443.0,141.3328,142.1177,141.2553,142.0596,62443.0
2021-12-20 10:00:00,146.54,146.78,145.86,145.91,62386.0,142.0111,142.2437,141.3522,141.4006,62386.0
2021-12-20 10:05:00,145.96,146.11,145.46,145.65,41480.0,141.4491,141.5944,140.9645,141.1487,41480.0
2021-12-20 10:10:00,145.65,145.88,145.37,145.48,41302.0,141.1487,141.3715,140.8773,140.9839,41302.0
2021-12-20 10:15:00,145.53,146.63,145.48,146.59,62323.0,141.0324,142.0984,140.9839,142.0596,62323.0
2021-12-20 10:20:00,146.56,146.66,145.82,145.82,39930.0,142.0305,142.1274,141.3134,141.3134,39930.0
2021-12-20 10:25:00,145.82,146.0,145.6,145.62,28362.0,141.3134,141.4878,141.1002,141.1196,28362.0
2021-12-20 10:30:00,145.73,146.05,145.4,146.0,25217.0,141.2262,141.5363,140.9064,141.4878,25217.0
2021-12-20 10:35:00,146.0,146.4,145.83,146.2,17908.0,141.4878,141.8755,141.3231,141.6817,17908.0
2021-12-20 10:40:00,146.14,146.39,145.9,146.39,20568.0,141.6235,141.8658,141.3909,141.8658,20568.0
2021-12-20 10:45:00,146.34,146.34,145.97,145.99,17067.0,141.8173,141.8173,141.4588,141.4781,17067.0
2021-12-20 10:50:00,146.01,146.02,145.18,145.3,19789.0,141.4975,141.5072,140.6932,140.8095,19789.0
2021-12-20 10:55:00,145.31,145.37,144.67,144.78,28422.0,140.8192,140.8773,140.1989,140.3055,28422.0
2021-12-20 11:00:00,144.8,144.96,144.41,144.41,17896.0,140.3249,140.48,139.947,139.947,17896.0
2021-12-20 11:05:00,144.38,144.54,144.08,144.52,26669.0,139.9179,140.073,139.6272,140.0536,26669.0
2021-12-20 11:10:00,144.49,144.74,144.22,144.48,23523.0,140.0245,140.2668,139.7628,140.0148,23523.0
2021-12-20 11:15:00,144.44,144.58,144.16,144.57,35101.0,139.976,140.1117,139.7047,140.102,35101.0
2021-12-20 11:20:00,144.57,144.7,144.38,144.49,66378.0,140.102,140.228,139.9179,140.0245,66378.0
2021-12-20 11:25:00,144.42,144.45,143.6,143.8,88527.0,139.9567,139.9857,139.162,139.3558,88527.0
2021-12-20 11:30:00,143.83,144.19,143.64,143.9,69532.0,139.3849,139.7338,139.2008,139.4527,69532.0
2021-12-20 11:35:00,143.92,143.93,143.43,143.55,24176.0,139.4721,139.4818,138.9973,139.1136,24176.0
2021-12-20 11:40:00,143.51,143.81,143.38,143.74,19273.0,139.0748,139.3655,138.9488,139.2977,19273.0
2021-12-20 11:45:00,143.74,143.88,143.55,143.79,15426.0,139.2977,139.4334,139.1136,139.3461,15426.0
2021-12-20 11:50:00,143.85,144.35,143.85,144.28,13329.0,139.4043,139.8888,139.4043,139.821,13329.0
2021-12-20 11:55:00,144.27,144.49,144.15,144.48,27808.0,139.8113,140.0245,139.695,140.0148,27808.0
2021-12-20 12:00:00,144.43,144.43,144.2,144.37,18677.0,139.9664,139.9664,139.7435,139.9082,18677.0
2021-12-20 12:05:00,144.34,144.35,144.03,144.17,16408.0,139.8791,139.8888,139.5787,139.7144,16408.0
2021-12-20 12:10:00,144.2,144.28,143.82,143.89,11843.0,139.7435,139.821,139.3752,139.443,11843.0
2021-12-20 12:15:00,143.9,144.69,143.87,144.69,11437.0,139.4527,140.2183,139.4237,140.2183,11437.0
2021-12-20 12:20:00,144.64,144.65,144.22,144.22,13318.0,140.1699,140.1796,139.7628,139.7628,13318.0
2021-12-20 12:25:00,144.24,144.56,144.13,144.28,6473.0,139.7822,140.0923,139.6756,139.821,6473.0
2021-12-20 12:30:00,144.25,144.3,143.97,143.97,18415.0,139.7919,139.8404,139.5206,139.5206,18415.0
2021-12-20 12:35:00,143.94,144.12,143.79,143.93,15726.0,139.4915,139.6659,139.3461,139.4818,15726.0
2021-12-20 12:40:00,143.91,143.91,143.73,143.81,13015.0,139.4624,139.4624,139.288,139.3655,13015.0
2021-12-20 12:45:00,143.78,143.79,143.56,143.69,11718.0,139.3364,139.3461,139.1232,139.2492,11718.0
2021-12-20 12:50:00,143.65,143.87,143.57,143.78,13971.0,139.2105,139.4237,139.1329,139.3364,13971.0
2021-12-20 12:55:00,143.75,143.75,143.42,143.42,18576.0,139.3074,139.3074,138.9876,138.9876,18576.0
2021-12-20 13:00:00,143.4,143.47,143.32,143.45,24281.0,138.9682,139.036,138.8907,139.0166,24281.0
2021-12-20 13:05:00,143.5,143.74,143.46,143.74,9993.0,139.0651,139.2977,139.0263,139.2977,9993.0
2021-12-20 13:10:00,143.8,144.04,143.7,143.94,14282.0,139.3558,139.5884,139.2589,139.4915,14282.0
2021-12-20 13:15:00,143.9,143.93,143.67,143.71,15102.0,139.4527,139.4818,139.2298,139.2686,15102.0
2021-12-20 13:20:00,143.71,143.87,143.67,143.82,12145.0,139.2686,139.4237,139.2298,139.3752,12145.0
2021-12-20 13:25:00,143.82,144.05,143.79,144.02,14203.0,139.3752,139.5981,139.3461,139.569,14203.0
2021-12-20 13:30:00,144.03,144.25,143.91,143.91,15826.0,139.5787,139.7919,139.4624,139.4624,15826.0
2021-12-20 13:35:00,143.93,144.34,143.9,144.34,23218.0,139.4818,139.8791,139.4527,139.8791,23218.0
2021-12-20 13:40:00,144.34,144.64,144.31,144.41,24529.0,139.8791,140.1699,139.8501,139.947,24529.0
2021-12-20 13:45:00,144.43,144.48,144.32,144.4,11847.0,139.9664,140.0148,139.8598,139.9373,11847.0
2021-12-20 13:50:00,144.45,144.56,144.22,144.52,12643.0,139.9857,140.0923,139.7628,140.0536,12643.0
2021-12-20 13:55:00,144.58,144.75,144.26,144.31,17039.0,140.1117,140.2765,139.8016,139.8501,17039.0
2021-12-20 14:00:00,144.4,144.62,144.29,144.46,11607.0,139.9373,140.1505,139.8307,139.9954,11607.0
2021-12-20 14:05:00,144.51,144.82,144.51,144.79,15437.0,140.0439,140.3443,140.0439,140.3152,15437.0
2021-12-20 14:10:00,144.72,144.72,144.48,144.58,19851.0,140.2474,140.2474,140.0148,140.1117,19851.0
2021-12-20 14:15:00,144.63,144.9,144.63,144.82,26343.0,140.1602,140.4218,140.1602,140.3443,26343.0
2021-12-20 14:20:00,144.81,144.85,144.59,144.65,19000.0,140.3346,140.3734,140.1214,140.1796,19000.0
2021-12-20 14:25:00,144.63,144.66,144.23,144.27,28307.0,140.1602,140.1893,139.7725,139.8113,28307.0
2021-12-20 14:30:00,144.27,144.3,144.05,144.06,19982.0,139.8113,139.8404,139.5981,139.6078,19982.0
2021-12-20 14:35:00,144.08,144.17,143.95,144.13,13220.0,139.6272,139.7144,139.5012,139.6756,13220.0
2021-12-20 14:40:00,144.13,144.26,143.98,144.14,30296.0,139.6756,139.8016,139.5303,139.6853,30296.0
2021-12-20 14:45:00,144.14,144.26,144.03,144.09,21219.0,139.6853,139.8016,139.5787,139.6369,21219.0
2021-12-20 14:50:00,144.11,144.56,144.11,144.49,23295.0,139.6562,140.0923,139.6562,140.0245,23295.0
2021-12-20 14:55:00,144.48,144.62,144.17,144.28,29511.0,140.0148,140.1505,139.7144,139.821,29511.0
2021-12-20 15:00:00,144.28,144.59,144.28,144.52,21115.0,139.821,140.1214,139.821,140.0536,21115.0
2021-12-20 15:05:00,144.55,144.67,144.45,144.56,19194.0,140.0827,140.1989,139.9857,140.0923,19194.0
2021-12-20 15:10:00,144.59,144.82,144.52,144.55,20647.0,140.1214,140.3443,140.0536,140.0827,20647.0
2021-12-20 15:15:00,144.54,144.99,144.53,144.99,25129.0,140.073,140.5091,140.0633,140.5091,25129.0
2021-12-20 15:20:00,144.97,145.4,144.91,144.96,42492.0,140.4897,140.9064,140.4315,140.48,42492.0
2021-12-20 15:25:00,144.99,145.07,144.83,144.9,24080.0,140.5091,140.5866,140.354,140.4218,24080.0
2021-12-20 15:30:00,144.84,144.85,144.41,144.53,51695.0,140.3637,140.3734,139.947,140.0633,51695.0
2021-12-20 15:35:00,144.57,144.85,144.54,144.82,26158.0,140.102,140.3734,140.073,140.3443,26158.0
2021-12-20 15:40:00,144.77,144.95,144.59,144.6,39886.0,140.2959,140.4703,140.1214,140.1311,39886.0
2021-12-20 15:45:00,144.6,144.87,144.58,144.64,52187.0,140.1311,140.3928,140.1117,140.1699,52187.0
2021-12-20 15:50:00,144.66,145.06,144.66,144.87,89105.0,140.1893,140.5769,140.1893,140.3928,89105.0
2021-12-20 15:55:00,144.88,145.29,144.78,145.04,202599.0,140.4025,140.7998,140.3055,140.5575,202599.0
2021-12-21 09:30:00,149.23,149.87,148.81,148.97,254844.0,144.618,145.2382,144.211,144.366,254844.0
2021-12-21 09:35:00,148.99,149.95,148.42,149.79,103596.0,144.3854,145.3158,143.833,145.1607,103596.0
2021-12-21 09:40:00,149.82,149.91,148.18,148.38,97409.0,145.1898,145.277,143.6005,143.7943,97409.0
2021-12-21 09:45:00,148.41,148.61,147.75,147.79,71110.0,143.8234,144.0172,143.1838,143.2225,71110.0
2021-12-21 09:50:00,147.77,148.4,147.61,147.61,56297.0,143.2031,143.8137,143.0481,143.0481,56297.0
2021-12-21 09:55:00,147.61,148.27,147.55,148.09,32799.0,143.0481,143.6877,142.9899,143.5132,32799.0
2021-12-21 10:00:00,148.09,148.37,147.7,148.02,53199.0,143.5132,143.7846,143.1353,143.4454,53199.0
2021-12-21 10:05:00,147.97,148.23,147.41,147.68,59658.0,143.397,143.6489,142.8543,143.1159,59658.0
2021-12-21 10:10:00,147.49,147.93,147.41,147.83,29702.0,142.9318,143.3582,142.8543,143.2613,29702.0
2021-12-21 10:15:00,147.87,148.63,147.87,148.62,40184.0,143.3,144.0366,143.3,144.0269,40184.0
2021-12-21 10:20:00,148.6,148.79,147.82,147.87,30245.0,144.0075,144.1916,143.2516,143.3,30245.0
2021-12-21 10:25:00,147.87,147.91,147.1,147.48,55250.0,143.3,143.3388,142.5538,142.9221,55250.0
2021-12-21 10:30:00,147.45,147.82,147.04,147.08,20573.0,142.893,143.2516,142.4957,142.5345,20573.0
2021-12-21 10:35:00,147.04,147.47,147.02,147.34,18614.0,142.4957,142.9124,142.4763,142.7864,18614.0
2021-12-21 10:40:00,147.36,147.94,147.36,147.77,31807.0,142.8058,143.3679,142.8058,143.2031,31807.0
2021-12-21 10:45:00,147.77,148.09,147.44,147.96,34408.0,143.2031,143.5132,142.8833,143.3873,34408.0
2021-12-21 10:50:00,147.96,148.26,147.86,148.19,49707.0,143.3873,143.678,143.2904,143.6102,49707.0
2021-12-21 10:55:00,148.19,148.41,148.17,148.28,34113.0,143.6102,143.8234,143.5908,143.6974,34113.0
2021-12-21 11:00:00,148.28,148.5,148.13,148.4,43090.0,143.6974,143.9106,143.552,143.8137,43090.0
2021-12-21 11:05:00,148.41,148.59,148.25,148.56,30538.0,143.8234,143.9978,143.6683,143.9687,30538.0
2021-12-21 11:10:00,148.56,148.8,148.44,148.8,21490.0,143.9687,144.2013,143.8524,144.2013,21490.0
2021-12-21 11:15:00,148.82,148.83,148.17,148.19,29883.0,144.2207,144.2304,143.5908,143.6102,29883.0
2021-12-21 11:20:00,148.23,148.42,148.15,148.32,53989.0,143.6489,143.833,143.5714,143.7361,53989.0
2021-12-21 11:25:00,148.3,148.39,148.11,148.34,28902.0,143.7168,143.804,143.5326,143.7555,28902.0
2021-12-21 11:30:00,148.41,148.71,148.35,148.49,22778.0,143.8234,144.1141,143.7652,143.9009,22778.0
2021-12-21 11:35:00,148.5,148.73,148.44,148.64,21788.0,143.9106,144.1335,143.8524,144.0462,21788.0
2021-12-21 11:40:00,148.72,148.91,148.62,148.72,20716.0,144.1238,144.3079,144.0269,144.1238,20716.0
2021-12-21 11:45:00,148.75,148.77,148.51,148.63,44244.0,144.1528,144.1722,143.9203,144.0366,44244.0
2021-12-21 11:50:00,148.67,148.77,148.54,148.54,57369.0,144.0753,144.1722,143.9493,143.9493,57369.0
2021-12-21 11:55:00,148.57,148.59,148.0,148.37,47381.0,143.9784,143.9978,143.426,143.7846,47381.0
2021-12-21 12:00:00,148.42,148.78,148.29,148.35,34216.0,143.833,144.1819,143.7071,143.7652,34216.0
2021-12-21 12:05:00,148.37,148.38,148.18,148.3,15827.0,143.7846,143.7943,143.6005,143.7168,15827.0
2021-12-21 12:10:00,148.3,148.43,148.18,148.39,17261.0,143.7168,143.8427,143.6005,143.804,17261.0
2021-12-21 12:15:00,148.37,148.46,148.17,148.22,37334.0,143.7846,143.8718,143.5908,143.6392,37334.0
2021-12-21 12:20:00,148.22,148.58,148.06,148.48,81528.0,143.6392,143.9881,143.4842,143.8912,81528.0
2021-12-21 12:25:00,148.5,148.7,148.42,148.64,16883.0,143.9106,144.1044,143.833,144.0462,16883.0
2021-12-21 12:30:00,148.66,148.76,148.54,148.72,13480.0,144.0656,144.1625,143.9493,144.1238,13480.0
2021-12-21 12:35:00,148.64,148.81,148.59,148.68,21970.0,144.0462,144.211,143.9978,144.085,21970.0
2021-12-21 12:40:00,148.69,148.74,148.56,148.57,25912.0,144.0947,144.1432,143.9687,143.9784,25912.0
2021-12-21 12:45:00,148.57,149.06,148.5,149.04,29451.0,143.9784,144.4533,143.9106,144.4339,29451.0
2021-12-21 12:50:00,149.03,149.5,149.03,149.34,36464.0,144.4242,144.8797,144.4242,144.7246,36464.0
2021-12-21 12:55:00,149.36,149.66,149.35,149.63,18898.0,144.744,145.0347,144.7343,145.0057,18898.0
2021-12-21 13:00:00,149.65,149.67,149.43,149.56,20800.0,145.025,145.0444,144.8118,144.9378,20800.0
2021-12-21 13:05:00,149.61,149.8,149.46,149.7,16601.0,144.9863,145.1704,144.8409,145.0735,16601.0
2021-12-21 13:10:00,149.7,149.84,149.63,149.82,24002.0,145.0735,145.2092,145.0057,145.1898,24002.0
2021-12-21 13:15:00,149.8,150.17,149.77,150.17,68670.0,145.1704,145.529,145.1413,145.529,68670.0
2021-12-21 13:20:00,150.17,150.51,150.1,150.5,38494.0,145.529,145.8585,145.4611,145.8488,38494.0
2021-12-21 13:25:00,150.5,150.73,150.29,150.42,25627.0,145.8488,146.0717,145.6453,145.7712,25627.0
2021-12-21 13:30:00,150.44,150.57,150.35,150.57,16736.0,145.7906,145.9166,145.7034,145.9166,16736.0
2021-12-21 13:35:00,150.56,150.74,150.52,150.74,32380.0,145.9069,146.0813,145.8681,146.0813,32380.0
2021-12-21 13:40:00,150.72,150.88,150.67,150.78,24695.0,146.062,146.217,146.0135,146.1201,24695.0
2021-12-21 13:45:00,150.8,150.82,150.51,150.7,33166.0,146.1395,146.1589,145.8585,146.0426,33166.0
2021-12-21 13:50:00,150.75,150.94,150.75,150.91,15228.0,146.091,146.2752,146.091,146.2461,15228.0
2021-12-21 13:55:00,150.92,151.03,150.82,150.88,69672.0,146.2558,146.3624,146.1589,146.217,69672.0
2021-12-21 14:00:00,150.91,151.05,150.71,151.05,27924.0,146.2461,146.3818,146.0523,146.3818,27924.0
2021-12-21 14:05:00,151.11,151.17,150.73,150.88,33083.0,146.4399,146.4981,146.0717,146.217,33083.0
2021-12-21 14:10:00,150.88,150.93,150.57,150.91,43988.0,146.217,146.2655,145.9166,146.2461,43988.0
2021-12-21 14:15:00,150.92,151.29,150.79,151.28,31858.0,146.2558,146.6143,146.1298,146.6047,31858.0
2021-12-21 14:20:00,151.26,151.28,150.79,150.85,39428.0,146.5853,146.6047,146.1298,146.1879,39428.0
2021-12-21 14:25:00,150.82,150.93,150.72,150.89,22764.0,146.1589,146.2655,146.062,146.2267,22764.0
2021-12-21 14:30:00,150.94,151.04,150.73,150.81,26340.0,146.2752,146.3721,146.0717,146.1492,26340.0
2021-12-21 14:35:00,150.82,150.99,150.76,150.81,25736.0,146.1589,146.3236,146.1007,146.1492,25736.0
2021-12-21 14:40:00,150.9,151.08,150.62,150.62,39046.0,146.2364,146.4108,145.9651,145.9651,39046.0
2021-12-21 14:45:00,150.61,150.84,150.55,150.68,39757.0,145.9554,146.1783,145.8972,146.0232,39757.0
2021-12-21 14:50:00,150.7,150.83,150.67,150.8,32819.0,146.0426,146.1686,146.0135,146.1395,32819.0
2021-12-21 14:55:00,150.83,150.99,150.81,150.93,30339.0,146.1686,146.3236,146.1492,146.2655,30339.0
2021-12-21 15:00:00,150.92,151.0,150.81,150.9,33751.0,146.2558,146.3333,146.1492,146.2364,33751.0
2021-12-21 15:05:00,150.88,150.89,150.63,150.73,32650.0,146.217,146.2267,145.9747,146.0717,32650.0
2021-12-21 15:10:00,150.73,150.86,150.55,150.63,22752.0,146.0717,146.1976,145.8972,145.9747,22752.0
2021-12-21 15:15:00,150.63,150.76,150.48,150.49,21316.0,145.9747,146.1007,145.8294,145.8391,21316.0
2021-12-21 15:20:00,150.49,150.5,150.24,150.33,32447.0,145.8391,145.8488,145.5968,145.684,32447.0
2021-12-21 15:25:00,150.34,150.61,150.34,150.58,34341.0,145.6937,145.9554,145.6937,145.9263,34341.0
2021-12-21 15:30:00,150.55,150.74,150.47,150.48,44113.0,145.8972,146.0813,145.8197,145.8294,44113.0
2021-12-21 15:35:00,150.47,150.64,150.42,150.62,29444.0,145.8197,145.9844,145.7712,145.9651,29444.0
2021-12-21 15:40:00,150.57,150.68,147.65,150.33,58896.0,145.9166,146.0232,143.0868,145.684,58896.0
2021-12-21 15:45:00,150.33,150.42,150.19,150.34,43262.0,145.684,145.7712,145.5483,145.6937,43262.0
2021-12-21 15:50:00,150.36,150.93,150.21,150.76,124083.0,145.7131,146.2655,145.5677,146.1007,124083.0
2021-12-21 15:55:00,150.74,151.52,150.72,151.41,397906.0,146.0813,146.8372,146.062,146.7306,397906.0
2021-12-22 09:30:00,150.01,150.56,149.63,149.64,112006.0,145.3739,145.9069,145.0057,145.0153,112006.0
2021-12-22 09:35:00,149.65,150.09,149.38,149.57,60953.0,145.025,145.4514,144.7634,144.9475,60953.0
2021-12-22 09:40:00,149.73,149.94,149.05,149.87,46972.0,145.1026,145.3061,144.4436,145.2382,46972.0
2021-12-22 09:45:00,149.81,150.97,149.79,150.86,39172.0,145.1801,146.3042,145.1607,146.1976,39172.0
2021-12-22 09:50:00,150.94,150.95,150.02,150.27,37820.0,146.2752,146.2849,145.3836,145.6259,37820.0
2021-12-22 09:55:00,150.27,150.59,149.64,149.68,31389.0,145.6259,145.936,145.0153,145.0541,31389.0
2021-12-22 10:00:00,149.82,150.02,149.01,149.13,32197.0,145.1898,145.3836,144.4048,144.5211,32197.0
2021-12-22 10:05:00,149.19,149.4,148.92,149.35,39846.0,144.5793,144.7828,144.3176,144.7343,39846.0
2021-12-22 10:10:00,149.38,149.84,149.38,149.42,37845.0,144.7634,145.2092,144.7634,144.8021,37845.0
2021-12-22 10:15:00,149.43,150.11,149.28,149.83,34346.0,144.8118,145.4708,144.6665,145.1995,34346.0
2021-12-22 10:20:00,149.85,150.17,149.78,150.0,25508.0,145.2189,145.529,145.151,145.3642,25508.0
2021-12-22 10:25:00,149.98,150.02,149.45,149.45,39403.0,145.3448,145.3836,144.8312,144.8312,39403.0
2021-12-22 10:30:00,149.54,149.67,149.36,149.47,17769.0,144.9184,145.0444,144.744,144.8506,17769.0
2021-12-22 10:35:00,149.48,150.08,149.25,149.92,22263.0,144.8603,145.4417,144.6374,145.2867,22263.0
2021-12-22 10:40:00,150.01,150.25,149.9,150.2,38812.0,145.3739,145.6065,145.2673,145.558,38812.0
2021-12-22 10:45:00,150.25,150.37,150.03,150.14,23344.0,145.6065,145.7228,145.3933,145.4999,23344.0
2021-12-22 10:50:00,150.13,150.3,150.06,150.21,28916.0,145.4902,145.6549,145.4224,145.5677,28916.0
2021-12-22 10:55:00,150.2,150.41,150.08,150.3,22045.0,145.558,145.7615,145.4417,145.6549,22045.0
2021-12-22 11:00:00,150.32,150.35,150.09,150.21,25609.0,145.6743,145.7034,145.4514,145.5677,25609.0
2021-12-22 11:05:00,150.22,150.33,150.03,150.27,22006.0,145.5774,145.684,145.3933,145.6259,22006.0
2021-12-22 11:10:00,150.29,150.76,150.28,150.67,23915.0,145.6453,146.1007,145.6356,146.0135,23915.0
2021-12-22 11:15:00,150.66,150.68,150.36,150.51,32987.0,146.0038,146.0232,145.7131,145.8585,32987.0
2021-12-22 11:20:00,150.61,150.69,150.49,150.69,18061.0,145.9554,146.0329,145.8391,146.0329,18061.0
2021-12-22 11:25:00,150.69,150.77,150.52,150.56,31363.0,146.0329,146.1104,145.8681,145.9069,31363.0
2021-12-22 11:30:00,150.6,151.12,150.54,151.11,36675.0,145.9457,146.4496,145.8875,146.4399,36675.0
2021-12-22 11:35:00,151.16,151.31,151.08,151.28,28331.0,146.4884,146.6337,146.4108,146.6047,28331.0
2021-12-22 11:40:00,151.3,151.54,151.26,151.44,43135.0,146.624,146.8566,146.5853,146.7597,43135.0
2021-12-22 11:45:00,151.42,151.48,151.18,151.33,27926.0,146.7403,146.7985,146.5077,146.6531,27926.0
2021-12-22 11:50:00,151.35,151.64,151.3,151.63,33545.0,146.6725,146.9535,146.624,146.9438,33545.0
2021-12-22 11:55:00,151.63,151.72,151.48,151.57,54042.0,146.9438,147.0311,146.7985,146.8857,54042.0
2021-12-22 12:00:00,151.6,151.88,151.57,151.85,28722.0,146.9148,147.1861,146.8857,147.157,28722.0
2021-12-22 12:05:00,151.88,151.88,151.39,151.4,29571.0,147.1861,147.1861,146.7113,146.7209,29571.0
2021-12-22 12:10:00,151.41,151.41,150.95,151.09,28524.0,146.7306,146.7306,146.2849,146.4205,28524.0
2021-12-22 12:15:00,151.09,151.09,150.74,150.89,22803.0,146.4205,146.4205,146.0813,146.2267,22803.0
2021-12-22 12:20:00,150.88,150.9,150.48,150.49,23552.0,146.217,146.2364,145.8294,145.8391,23552.0
2021-12-22 12:25:00,150.45,150.98,150.43,150.94,19732.0,145.8003,146.3139,145.7809,146.2752,19732.0
2021-12-22 12:30:00,150.97,150.97,150.79,150.9,7646.0,146.3042,146.3042,146.1298,146.2364,7646.0
2021-12-22 12:35:00,150.93,151.0,150.78,150.89,11003.0,146.2655,146.3333,146.1201,146.2267,11003.0
2021-12-22 12:40:00,150.88,150.98,150.8,150.85,16304.0,146.217,146.3139,146.1395,146.1879,16304.0
2021-12-22 12:45:00,150.86,150.95,150.78,150.9,18392.0,146.1976,146.2849,146.1201,146.2364,18392.0
2021-12-22 12:50:00,150.95,151.07,150.89,151.03,14750.0,146.2849,146.4011,146.2267,146.3624,14750.0
2021-12-22 12:55:00,151.06,151.13,151.02,151.07,10080.0,146.3915,146.4593,146.3527,146.4011,10080.0
2021-12-22 13:00:00,151.05,151.37,150.85,151.33,14078.0,146.3818,146.6919,146.1879,146.6531,14078.0
2021-12-22 13:05:00,151.3,151.3,151.02,151.07,13924.0,146.624,146.624,146.3527,146.4011,13924.0
2021-12-22 13:10:00,151.09,151.17,150.99,151.17,29109.0,146.4205,146.4981,146.3236,146.4981,29109.0
2021-12-22 13:15:00,151.16,151.31,151.12,151.19,14382.0,146.4884,146.6337,146.4496,146.5174,14382.0
2021-12-22 13:20:00,151.22,151.25,151.1,151.17,20830.0,146.5465,146.5756,146.4302,146.4981,20830.0
2021-12-22 13:25:00,151.21,151.22,150.86,150.88,22282.0,146.5368,146.5465,146.1976,146.217,22282.0
2021-12-22 13:30:00,150.92,151.12,150.91,151.06,11439.0,146.2558,146.4496,146.2461,146.3915,11439.0
2021-12-22 13:35:00,151.08,151.22,150.71,150.75,39429.0,146.4108,146.5465,146.0523,146.091,39429.0
2021-12-22 13:40:00,150.77,150.81,150.66,150.73,21209.0,146.1104,146.1492,146.0038,146.0717,21209.0
2021-12-22 13:45:00,150.73,150.95,150.67,150.81,15300.0,146.0717,146.2849,146.0135,146.1492,15300.0
2021-12-22 13:50:00,150.82,151.0,150.77,150.97,12801.0,146.1589,146.3333,146.1104,146.3042,12801.0
2021-12-22 13:55:00,150.97,151.16,150.86,151.1,40353.0,146.3042,146.4884,146.1976,146.4302,40353.0
2021-12-22 14:00:00,151.08,151.08,150.81,151.04,16656.0,146.4108,146.4108,146.1492,146.3721,16656.0
2021-12-22 14:05:00,151.09,151.15,150.9,150.93,15479.0,146.4205,146.4787,146.2364,146.2655,15479.0
2021-12-22 14:10:00,150.93,150.97,150.81,150.93,12946.0,146.2655,146.3042,146.1492,146.2655,12946.0
2021-12-22 14:15:00,150.94,151.05,150.84,150.86,19664.0,146.2752,146.3818,146.1783,146.1976,19664.0
2021-12-22 14:20:00,150.85,150.95,150.79,150.81,13062.0,146.1879,146.2849,146.1298,146.1492,13062.0
2021-12-22 14:25:00,150.81,150.88,150.33,150.39,22307.0,146.1492,146.217,145.684,145.7422,22307.0
2021-12-22 14:30:00,150.47,150.8,150.44,150.72,14013.0,145.8197,146.1395,145.7906,146.062,14013.0
2021-12-22 14:35:00,150.7,150.95,150.64,150.95,17184.0,146.0426,146.2849,145.9844,146.2849,17184.0
2021-12-22 14:40:00,150.93,150.99,150.85,150.91,17524.0,146.2655,146.3236,146.1879,146.2461,17524.0
2021-12-22 14:45:00,150.91,150.98,150.84,150.97,14144.0,146.2461,146.3139,146.1783,146.3042,14144.0
2021-12-22 14:50:00,150.97,151.06,150.95,151.05,18496.0,146.3042,146.3915,146.2849,146.3818,18496.0
2021-12-22 14:55:00,151.06,151.28,151.05,151.23,39690.0,146.3915,146.6047,146.3818,146.5562,39690.0
2021-12-22 15:00:00,151.25,151.37,151.18,151.27,23661.0,146.5756,146.6919,146.5077,146.595,23661.0
2021-12-22 15:05:00,151.27,151.29,151.18,151.24,18400.0,146.595,146.6143,146.5077,146.5659,18400.0
2021-12-22 15:10:00,151.23,151.55,151.2,151.53,29526.0,146.5562,146.8663,146.5271,146.8469,29526.0
2021-12-22 15:15:00,151.52,151.6,150.88,150.92,26459.0,146.8372,146.9148,146.217,146.2558,26459.0
2021-12-22 15:20:00,150.93,151.14,150.75,151.09,15929.0,146.2655,146.469,146.091,146.4205,15929.0
2021-12-22 15:25:00,151.09,151.15,150.99,151.0,20378.0,146.4205,146.4787,146.3236,146.3333,20378.0
2021-12-22 15:30:00,150.99,151.04,150.75,150.76,25929.0,146.3236,146.3721,146.091,146.1007,25929.0
2021-12-22 15:35:00,150.76,151.07,150.76,151.07,30477.0,146.1007,146.4011,146.1007,146.4011,30477.0
2021-12-22 15:40:00,151.06,151.17,150.87,151.14,47159.0,146.3915,146.4981,146.2073,146.469,47159.0
2021-12-22 15:45:00,151.11,151.51,151.1,151.48,92668.0,146.4399,146.8275,146.4302,146.7985,92668.0
2021-12-22 15:50:00,151.52,152.07,151.51,152.01,98743.0,146.8372,147.3702,146.8275,147.3121,98743.0
2021-12-22 15:55:00,152.02,152.44,151.99,152.32,326601.0,147.3218,147.7288,147.2927,147.6125,326601.0
2021-12-23 09:30:00,152.94,155.09,152.94,154.67,204767.0,148.2134,150.2969,148.2134,149.8899,204767.0
2021-12-23 09:35:00,154.53,155.41,154.04,154.83,88098.0,149.7542,150.607,149.2794,150.0449,88098.0
2021-12-23 09:40:00,154.77,155.33,154.2,155.11,73608.0,149.9868,150.5295,149.4344,150.3163,73608.0
2021-12-23 09:45:00,155.12,155.22,154.55,154.69,43725.0,150.326,150.4229,149.7736,149.9093,43725.0
2021-12-23 09:50:00,154.72,155.05,154.59,155.05,39978.0,149.9383,150.2581,149.8124,150.2581,39978.0
2021-12-23 09:55:00,155.0,155.36,154.81,155.26,44633.0,150.2097,150.5586,150.0256,150.4617,44633.0
2021-12-23 10:00:00,155.3,156.3,155.25,156.11,85622.0,150.5004,151.4695,150.452,151.2854,85622.0
2021-12-23 10:05:00,156.12,156.54,155.69,156.27,75042.0,151.2951,151.7021,150.8784,151.4404,75042.0
2021-12-23 10:10:00,156.33,156.37,155.94,155.94,44816.0,151.4986,151.5374,151.1206,151.1206,44816.0
2021-12-23 10:15:00,155.96,156.44,155.88,156.35,54693.0,151.14,151.6052,151.0625,151.518,54693.0
2021-12-23 10:20:00,156.35,156.39,155.97,156.16,32985.0,151.518,151.5567,151.1497,151.3338,32985.0
2021-12-23 10:25:00,156.14,156.35,155.7,155.93,65856.0,151.3145,151.518,150.8881,151.1109,65856.0
2021-12-23 10:30:00,155.97,156.11,155.39,155.77,46454.0,151.1497,151.2854,150.5876,150.9559,46454.0
2021-12-23 10:35:00,155.8,155.83,155.31,155.37,27274.0,150.985,151.014,150.5101,150.5683,27274.0
2021-12-23 10:40:00,155.36,156.04,155.33,155.84,50631.0,150.5586,151.2175,150.5295,151.0237,50631.0
2021-12-23 10:45:00,155.84,155.91,155.39,155.5,25275.0,151.0237,151.0916,150.5876,150.6942,25275.0
2021-12-23 10:50:00,155.52,155.57,155.0,155.13,50143.0,150.7136,150.7621,150.2097,150.3357,50143.0
2021-12-23 10:55:00,155.17,155.37,155.08,155.34,29469.0,150.3744,150.5683,150.2872,150.5392,29469.0
2021-12-23 11:00:00,155.42,155.43,154.61,154.68,35446.0,150.6167,150.6264,149.8317,149.8996,35446.0
2021-12-23 11:05:00,154.73,154.98,154.6,154.77,34686.0,149.948,150.1903,149.8221,149.9868,34686.0
2021-12-23 11:10:00,154.85,155.05,154.78,154.88,31485.0,150.0643,150.2581,149.9965,150.0934,31485.0
2021-12-23 11:15:00,154.92,155.17,154.92,155.1,22674.0,150.1322,150.3744,150.1322,150.3066,22674.0
2021-12-23 11:20:00,155.08,155.27,154.95,155.17,20933.0,150.2872,150.4713,150.1612,150.3744,20933.0
2021-12-23 11:25:00,155.15,155.19,155.0,155.19,20292.0,150.3551,150.3938,150.2097,150.3938,20292.0
2021-12-23 11:30:00,155.17,155.63,155.16,155.63,35013.0,150.3744,150.8202,150.3647,150.8202,35013.0
2021-12-23 11:35:00,155.62,155.88,155.62,155.75,51067.0,150.8105,151.0625,150.8105,150.9365,51067.0
2021-12-23 11:40:00,155.75,155.78,155.53,155.71,18683.0,150.9365,150.9656,150.7233,150.8977,18683.0
2021-12-23 11:45:00,155.71,155.92,155.55,155.65,23264.0,150.8977,151.1013,150.7427,150.8396,23264.0
2021-12-23 11:50:00,155.67,155.71,155.35,155.35,12766.0,150.859,150.8977,150.5489,150.5489,12766.0
2021-12-23 11:55:00,155.37,155.56,155.25,155.52,12119.0,150.5683,150.7524,150.452,150.7136,12119.0
2021-12-23 12:00:00,155.51,155.51,155.15,155.19,17501.0,150.7039,150.7039,150.3551,150.3938,17501.0
2021-12-23 12:05:00,155.19,155.22,154.97,155.0,16213.0,150.3938,150.4229,150.1806,150.2097,16213.0
2021-12-23 12:10:00,154.99,154.99,154.74,154.75,16120.0,150.2,150.2,149.9577,149.9674,16120.0
2021-12-23 12:15:00,154.74,154.89,154.68,154.87,12613.0,149.9577,150.1031,149.8996,150.0837,12613.0
2021-12-23 12:20:00,154.91,154.98,154.82,154.83,10773.0,150.1225,150.1903,150.0353,150.0449,10773.0
2021-12-23 12:25:00,154.83,154.86,154.63,154.63,10507.0,150.0449,150.074,149.8511,149.8511,10507.0
2021-12-23 12:30:00,154.65,154.73,154.6,154.6,15509.0,149.8705,149.948,149.8221,149.8221,15509.0
2021-12-23 12:35:00,154.62,154.94,154.62,154.78,13941.0,149.8414,150.1515,149.8414,149.9965,13941.0
2021-12-23 12:40:00,154.82,155.01,154.82,154.97,19696.0,150.0353,150.2194,150.0353,150.1806,19696.0
2021-12-23 12:45:00,154.98,155.03,154.7,154.74,22463.0,150.1903,150.2388,149.919,149.9577,22463.0
2021-12-23 12:50:00,154.72,154.78,154.6,154.7,11420.0,149.9383,149.9965,149.8221,149.919,11420.0
2021-12-23 12:55:00,154.67,154.76,154.63,154.65,7189.0,149.8899,149.9771,149.8511,149.8705,7189.0
2021-12-23 13:00:00,154.75,154.9,154.72,154.75,9820.0,149.9674,150.1128,149.9383,149.9674,9820.0
2021-12-23 13:05:00,154.78,154.81,154.71,154.72,7393.0,149.9965,150.0256,149.9287,149.9383,7393.0
2021-12-23 13:10:00,154.72,154.83,154.63,154.67,11365.0,149.9383,150.0449,149.8511,149.8899,11365.0
2021-12-23 13:15:00,154.68,154.76,154.63,154.75,10898.0,149.8996,149.9771,149.8511,149.9674,10898.0
2021-12-23 13:20:00,154.74,154.87,154.7,154.73,11002.0,149.9577,150.0837,149.919,149.948,11002.0
2021-12-23 13:25:00,154.71,154.93,154.66,154.93,17867.0,149.9287,150.1419,149.8802,150.1419,17867.0
2021-12-23 13:30:00,154.92,155.03,154.9,154.96,37533.0,150.1322,150.2388,150.1128,150.1709,37533.0
2021-12-23 13:35:00,154.97,155.08,154.91,155.0,23557.0,150.1806,150.2872,150.1225,150.2097,23557.0
2021-12-23 13:40:00,155.02,155.23,154.97,155.23,17617.0,150.2291,150.4326,150.1806,150.4326,17617.0
2021-12-23 13:45:00,155.24,155.38,155.15,155.35,17111.0,150.4423,150.5779,150.3551,150.5489,17111.0
2021-12-23 13:50:00,155.36,155.55,155.36,155.55,23430.0,150.5586,150.7427,150.5586,150.7427,23430.0
2021-12-23 13:55:00,155.58,155.62,155.46,155.51,14322.0,150.7718,150.8105,150.6555,150.7039,14322.0
2021-12-23 14:00:00,155.51,155.86,155.42,155.75,145833.0,150.7039,151.0431,150.6167,150.9365,145833.0
2021-12-23 14:05:00,155.77,155.9,155.69,155.82,72965.0,150.9559,151.0819,150.8784,151.0043,72965.0
2021-12-23 14:10:00,155.8,155.88,155.66,155.8,30167.0,150.985,151.0625,150.8493,150.985,30167.0
2021-12-23 14:15:00,155.81,155.82,155.59,155.71,33573.0,150.9947,151.0043,150.7815,150.8977,33573.0
2021-12-23 14:20:00,155.75,155.92,155.68,155.92,16438.0,150.9365,151.1013,150.8687,151.1013,16438.0
2021-12-23 14:25:00,155.9,155.92,155.75,155.82,22689.0,151.0819,151.1013,150.9365,151.0043,22689.0
2021-12-23 14:30:00,155.78,155.84,155.55,155.68,17930.0,150.9656,151.0237,150.7427,150.8687,17930.0
2021-12-23 14:35:00,155.68,155.76,155.67,155.68,12433.0,150.8687,150.9462,150.859,150.8687,12433.0
2021-12-23 14:40:00,155.67,155.91,155.67,155.91,22506.0,150.859,151.0916,150.859,151.0916,22506.0
2021-12-23 14:45:00,155.92,155.96,155.79,155.84,18514.0,151.1013,151.14,150.9753,151.0237,18514.0
2021-12-23 14:50:00,155.84,156.08,155.82,156.06,29381.0,151.0237,151.2563,151.0043,151.2369,29381.0
2021-12-23 14:55:00,156.06,156.28,155.99,156.04,44638.0,151.2369,151.4501,151.1691,151.2175,44638.0
2021-12-23 15:00:00,156.02,156.07,155.78,155.87,29795.0,151.1982,151.2466,150.9656,151.0528,29795.0
2021-12-23 15:05:00,155.87,155.99,155.81,155.93,18425.0,151.0528,151.1691,150.9947,151.1109,18425.0
2021-12-23 15:10:00,155.92,156.0,155.87,156.0,17686.0,151.1013,151.1788,151.0528,151.1788,17686.0
2021-12-23 15:15:00,156.0,156.1,155.85,155.9,34984.0,151.1788,151.2757,151.0334,151.0819,34984.0
2021-12-23 15:20:00,155.92,155.96,155.77,155.8,28120.0,151.1013,151.14,150.9559,150.985,28120.0
2021-12-23 15:25:00,155.8,155.83,155.35,155.41,39060.0,150.985,151.014,150.5489,150.607,39060.0
2021-12-23 15:30:00,155.42,155.5,155.34,155.42,19135.0,150.6167,150.6942,150.5392,150.6167,19135.0
2021-12-23 15:35:00,155.41,155.63,155.4,155.59,31564.0,150.607,150.8202,150.5973,150.7815,31564.0
2021-12-23 15:40:00,155.57,155.79,155.55,155.78,37415.0,150.7621,150.9753,150.7427,150.9656,37415.0
2021-12-23 15:45:00,155.77,156.03,155.77,155.92,46298.0,150.9559,151.2079,150.9559,151.1013,46298.0
2021-12-23 15:50:00,155.94,156.21,155.89,156.19,69490.0,151.1206,151.3823,151.0722,151.3629,69490.0
2021-12-23 15:55:00,156.18,156.18,155.46,155.49,132075.0,151.3532,151.3532,150.6555,150.6845,132075.0
2021-12-27 09:30:00,156.16,157.3,156.03,157.15,131721.0,151.3338,152.4386,151.2079,152.2932,131721.0
2021-12-27 09:35:00,157.21,157.93,157.16,157.83,64122.0,152.3514,153.0491,152.3029,152.9522,64122.0
2021-12-27 09:40:00,157.82,158.6,157.61,158.2,124578.0,152.9425,153.6984,152.739,153.3108,124578.0
2021-12-27 09:45:00,158.23,158.43,157.73,157.96,56855.0,153.3399,153.5337,152.8553,153.0782,56855.0
2021-12-27 09:50:00,157.93,158.07,157.55,157.64,43799.0,153.0491,153.1848,152.6809,152.7681,43799.0
2021-12-27 09:55:00,157.64,158.2,157.6,158.17,28319.0,152.7681,153.3108,152.7293,153.2817,28319.0
2021-12-27 10:00:00,158.15,158.81,158.06,158.81,60712.0,153.2623,153.9019,153.1751,153.9019,60712.0
2021-12-27 10:05:00,158.76,159.29,158.52,159.21,113850.0,153.8535,154.3671,153.6209,154.2896,113850.0
2021-12-27 10:10:00,159.18,159.29,158.89,159.14,57675.0,154.2605,154.3671,153.9795,154.2217,57675.0
2021-12-27 10:15:00,159.17,159.18,158.73,158.84,42109.0,154.2508,154.2605,153.8244,153.931,42109.0
2021-12-27 10:20:00,158.85,159.36,158.57,159.31,78740.0,153.9407,154.4349,153.6694,154.3865,78740.0
2021-12-27 10:25:00,159.26,159.66,159.16,159.59,44428.0,154.338,154.7257,154.2411,154.6578,44428.0
2021-12-27 10:30:00,159.6,159.98,159.44,159.94,47803.0,154.6675,155.0358,154.5125,154.997,47803.0
2021-12-27 10:35:00,159.98,160.23,159.88,160.22,122227.0,155.0358,155.2781,154.9389,155.2684,122227.0
2021-12-27 10:40:00,160.22,160.25,159.79,159.89,46420.0,155.2684,155.2974,154.8517,154.9486,46420.0
2021-12-27 10:45:00,159.91,160.36,159.88,160.32,41651.0,154.9679,155.404,154.9389,155.3653,41651.0
2021-12-27 10:50:00,160.32,160.47,159.99,160.3,60907.0,155.3653,155.5106,155.0455,155.3459,60907.0
2021-12-27 10:55:00,160.29,160.5,160.13,160.23,40696.0,155.3362,155.5397,155.1811,155.2781,40696.0
2021-12-27 11:00:00,160.16,160.26,159.94,160.26,51161.0,155.2102,155.3071,154.997,155.3071,51161.0
2021-12-27 11:05:00,160.28,160.28,159.95,159.99,25579.0,155.3265,155.3265,155.0067,155.0455,25579.0
2021-12-27 11:10:00,159.97,160.06,159.74,159.76,66132.0,155.0261,155.1133,154.8032,154.8226,66132.0
2021-12-27 11:15:00,159.73,160.03,159.72,159.76,51105.0,154.7935,155.0842,154.7838,154.8226,51105.0
2021-12-27 11:20:00,159.8,159.86,159.45,159.49,34036.0,154.8613,154.9195,154.5222,154.5609,34036.0
2021-12-27 11:25:00,159.47,159.64,159.38,159.64,27043.0,154.5415,154.7063,154.4543,154.7063,27043.0
2021-12-27 11:30:00,159.61,159.63,159.45,159.56,30792.0,154.6772,154.6966,154.5222,154.6288,30792.0
2021-12-27 11:35:00,159.57,160.05,159.48,160.05,55599.0,154.6385,155.1036,154.5512,155.1036,55599.0
2021-12-27 11:40:00,160.01,160.14,159.91,160.08,43074.0,155.0649,155.1908,154.9679,155.1327,43074.0
2021-12-27 11:45:00,160.07,160.4,160.05,160.13,45738.0,155.123,155.4428,155.1036,155.1811,45738.0
2021-12-27 11:50:00,160.17,160.44,160.14,160.4,34843.0,155.2199,155.4816,155.1908,155.4428,34843.0
2021-12-27 11:55:00,160.39,160.41,160.16,160.28,73327.0,155.4331,155.4525,155.2102,155.3265,73327.0
2021-12-27 12:00:00,160.27,160.45,160.23,160.26,32142.0,155.3168,155.4913,155.2781,155.3071,32142.0
2021-12-27 12:05:00,160.34,160.49,160.27,160.46,15681.0,155.3847,155.53,155.3168,155.5009,15681.0
2021-12-27 12:10:00,160.43,160.8,160.36,160.75,49070.0,155.4719,155.8304,155.404,155.782,49070.0
2021-12-27 12:15:00,160.72,160.9,160.69,160.84,25867.0,155.7529,155.9273,155.7238,155.8692,25867.0
2021-12-27 12:20:00,160.83,161.01,160.82,160.93,45504.0,155.8595,156.034,155.8498,155.9564,45504.0
2021-12-27 12:25:00,160.93,161.25,160.89,161.2,52916.0,155.9564,156.2665,155.9177,156.2181,52916.0
2021-12-27 12:30:00,161.2,161.26,160.89,160.95,47814.0,156.2181,156.2762,155.9177,155.9758,47814.0
2021-12-27 12:35:00,160.91,161.09,160.83,161.06,39432.0,155.937,156.1115,155.8595,156.0824,39432.0
2021-12-27 12:40:00,161.08,161.09,160.69,160.77,58009.0,156.1018,156.1115,155.7238,155.8014,58009.0
2021-12-27 12:45:00,160.77,160.94,160.68,160.84,22142.0,155.8014,155.9661,155.7141,155.8692,22142.0
2021-12-27 12:50:00,160.83,160.91,160.69,160.7,27485.0,155.8595,155.937,155.7238,155.7335,27485.0
2021-12-27 12:55:00,160.72,160.93,160.7,160.92,22495.0,155.7529,155.9564,155.7335,155.9467,22495.0
2021-12-27 13:00:00,160.9,161.18,160.83,161.18,27036.0,155.9273,156.1987,155.8595,156.1987,27036.0
2021-12-27 13:05:00,161.18,161.34,161.1,161.29,74823.0,156.1987,156.3538,156.1212,156.3053,74823.0
2021-12-27 13:10:00,161.33,161.54,161.25,161.5,44170.0,156.3441,156.5476,156.2665,156.5088,44170.0
2021-12-27 13:15:00,161.5,161.61,161.38,161.47,62099.0,156.5088,156.6154,156.3925,156.4797,62099.0
2021-12-27 13:20:00,161.5,161.5,161.33,161.48,41302.0,156.5088,156.5088,156.3441,156.4894,41302.0
2021-12-27 13:25:00,161.49,161.67,161.31,161.35,30547.0,156.4991,156.6736,156.3247,156.3634,30547.0
2021-12-27 13:30:00,161.31,161.53,161.31,161.48,33737.0,156.3247,156.5379,156.3247,156.4894,33737.0
2021-12-27 13:35:00,161.53,161.68,161.51,161.67,26155.0,156.5379,156.6832,156.5185,156.6736,26155.0
2021-12-27 13:40:00,161.65,161.65,161.52,161.54,26217.0,156.6542,156.6542,156.5282,156.5476,26217.0
2021-12-27 13:45:00,161.51,161.9,161.5,161.81,39957.0,156.5185,156.8964,156.5088,156.8092,39957.0
2021-12-27 13:50:00,161.83,161.84,161.68,161.79,31535.0,156.8286,156.8383,156.6832,156.7898,31535.0
2021-12-27 13:55:00,161.78,161.91,161.74,161.89,29532.0,156.7802,156.9061,156.7414,156.8868,29532.0
2021-12-27 14:00:00,161.87,162.1,161.72,162.1,64018.0,156.8674,157.0903,156.722,157.0903,64018.0
2021-12-27 14:05:00,162.1,162.32,162.04,162.29,99070.0,157.0903,157.3035,157.0321,157.2744,99070.0
2021-12-27 14:10:00,162.35,162.37,162.12,162.3,58092.0,157.3325,157.3519,157.1096,157.2841,58092.0
2021-12-27 14:15:00,162.32,162.35,162.13,162.17,32258.0,157.3035,157.3325,157.1193,157.1581,32258.0
2021-12-27 14:20:00,162.17,162.38,162.11,162.34,37904.0,157.1581,157.3616,157.1,157.3228,37904.0
2021-12-27 14:25:00,162.34,162.49,162.33,162.47,29939.0,157.3228,157.4682,157.3132,157.4488,29939.0
2021-12-27 14:30:00,162.48,162.48,162.32,162.43,25822.0,157.4585,157.4585,157.3035,157.4101,25822.0
2021-12-27 14:35:00,162.44,162.77,162.43,162.66,64789.0,157.4198,157.7396,157.4101,157.633,64789.0
2021-12-27 14:40:00,162.66,162.81,162.56,162.68,70140.0,157.633,157.7783,157.536,157.6523,70140.0
2021-12-27 14:45:00,162.69,162.69,162.06,162.1,59746.0,157.662,157.662,157.0515,157.0903,59746.0
2021-12-27 14:50:00,162.12,162.24,161.96,162.11,58484.0,157.1096,157.2259,156.9546,157.1,58484.0
2021-12-27 14:55:00,162.1,162.14,161.93,162.01,34058.0,157.0903,157.129,156.9255,157.003,34058.0
2021-12-27 15:00:00,162.02,162.02,161.7,161.74,46039.0,157.0127,157.0127,156.7026,156.7414,46039.0
2021-12-27 15:05:00,161.74,161.79,161.5,161.72,56989.0,156.7414,156.7898,156.5088,156.722,56989.0
2021-12-27 15:10:00,161.73,161.79,161.66,161.68,53324.0,156.7317,156.7898,156.6639,156.6832,53324.0
2021-12-27 15:15:00,161.66,161.77,161.63,161.75,29444.0,156.6639,156.7705,156.6348,156.7511,29444.0
2021-12-27 15:20:00,161.74,161.76,161.51,161.7,52261.0,156.7414,156.7608,156.5185,156.7026,52261.0
2021-12-27 15:25:00,161.7,161.9,161.7,161.82,41800.0,156.7026,156.8964,156.7026,156.8189,41800.0
2021-12-27 15:30:00,161.81,162.09,161.79,162.04,36852.0,156.8092,157.0806,156.7898,157.0321,36852.0
2021-12-27 15:35:00,162.03,162.19,161.75,161.81,49518.0,157.0224,157.1775,156.7511,156.8092,49518.0
2021-12-27 15:40:00,161.79,162.07,161.63,162.07,79914.0,156.7898,157.0612,156.6348,157.0612,79914.0
2021-12-27 15:45:00,162.08,162.08,161.78,161.93,60449.0,157.0709,157.0709,156.7802,156.9255,60449.0
2021-12-27 15:50:00,161.98,162.66,161.98,162.62,139539.0,156.974,157.633,156.974,157.5942,139539.0
2021-12-27 15:55:00,162.6,162.8,162.45,162.72,256301.0,157.5748,157.7686,157.4294,157.6911,256301.0
2021-12-28 09:30:00,162.78,163.0,161.33,161.54,182697.0,157.7492,157.9624,156.3441,156.5476,182697.0
2021-12-28 09:35:00,161.54,162.3,161.21,162.02,58377.0,156.5476,157.2841,156.2278,157.0127,58377.0
2021-12-28 09:40:00,162.04,162.85,162.04,162.45,78680.0,157.0321,157.8171,157.0321,157.4294,78680.0
2021-12-28 09:45:00,162.4,162.55,161.45,161.77,94648.0,157.381,157.5264,156.4604,156.7705,94648.0
2021-12-28 09:50:00,161.71,162.14,161.61,162.13,50262.0,156.7123,157.129,156.6154,157.1193,50262.0
2021-12-28 09:55:00,162.12,162.44,161.51,161.57,26259.0,157.1096,157.4198,156.5185,156.5766,26259.0
2021-12-28 10:00:00,161.62,162.38,161.62,162.31,46567.0,156.6251,157.3616,156.6251,157.2938,46567.0
2021-12-28 10:05:00,162.35,162.35,161.21,161.29,67115.0,157.3325,157.3325,156.2278,156.3053,67115.0
2021-12-28 10:10:00,161.25,161.37,160.46,160.51,121696.0,156.2665,156.3828,155.5009,155.5494,121696.0
2021-12-28 10:15:00,160.54,160.73,159.98,160.03,92765.0,155.5785,155.7626,155.0358,155.0842,92765.0
2021-12-28 10:20:00,160.03,160.96,160.03,160.8,100794.0,155.0842,155.9855,155.0842,155.8304,100794.0
2021-12-28 10:25:00,160.83,161.1,160.73,161.09,30779.0,155.8595,156.1212,155.7626,156.1115,30779.0
2021-12-28 10:30:00,161.09,161.26,160.65,161.23,35504.0,156.1115,156.2762,155.6851,156.2472,35504.0
2021-12-28 10:35:00,161.32,161.73,161.3,161.33,71260.0,156.3344,156.7317,156.315,156.3441,71260.0
2021-12-28 10:40:00,161.33,161.42,161.07,161.21,48094.0,156.3441,156.4313,156.0921,156.2278,48094.0
2021-12-28 10:45:00,161.2,161.29,160.9,160.97,36342.0,156.2181,156.3053,155.9273,155.9952,36342.0
2021-12-28 10:50:00,160.97,161.3,160.73,160.9,31108.0,155.9952,156.315,155.7626,155.9273,31108.0
2021-12-28 10:55:00,160.93,161.18,160.74,160.77,32560.0,155.9564,156.1987,155.7723,155.8014,32560.0
2021-12-28 11:00:00,160.82,161.16,160.82,160.93,29453.0,155.8498,156.1793,155.8498,155.9564,29453.0
2021-12-28 11:05:00,160.96,160.96,159.65,159.84,142209.0,155.9855,155.9855,154.716,154.9001,142209.0
2021-12-28 11:10:00,159.84,160.1,159.78,160.0,29705.0,154.9001,155.1521,154.842,155.0552,29705.0
2021-12-28 11:15:00,159.95,159.96,159.31,159.32,57547.0,155.0067,155.0164,154.3865,154.3962,57547.0
2021-12-28 11:20:00,159.28,159.58,159.15,159.58,52237.0,154.3574,154.6481,154.2314,154.6481,52237.0
2021-12-28 11:25:00,159.56,159.76,159.4,159.64,40808.0,154.6288,154.8226,154.4737,154.7063,40808.0
2021-12-28 11:30:00,159.69,159.75,159.15,159.4,39286.0,154.7547,154.8129,154.2314,154.4737,39286.0
2021-12-28 11:35:00,159.41,159.45,159.05,159.26,38312.0,154.4834,154.5222,154.1345,154.338,38312.0
2021-12-28 11:40:00,159.38,159.39,159.15,159.24,25937.0,154.4543,154.464,154.2314,154.3187,25937.0
2021-12-28 11:45:00,159.22,159.71,159.17,159.61,25939.0,154.2993,154.7741,154.2508,154.6772,25939.0
2021-12-28 11:50:00,159.63,160.13,159.56,160.1,36800.0,154.6966,155.1811,154.6288,155.1521,36800.0
2021-12-28 11:55:00,160.13,160.2,159.86,160.09,38218.0,155.1811,155.249,154.9195,155.1424,38218.0
2021-12-28 12:00:00,160.13,160.15,159.93,160.09,35043.0,155.1811,155.2005,154.9873,155.1424,35043.0
2021-12-28 12:05:00,160.08,160.1,159.82,159.84,29311.0,155.1327,155.1521,154.8807,154.9001,29311.0
2021-12-28 12:10:00,159.84,160.02,159.77,159.97,26168.0,154.9001,155.0745,154.8323,155.0261,26168.0
2021-12-28 12:15:00,159.93,159.96,159.59,159.78,26300.0,154.9873,155.0164,154.6578,154.842,26300.0
2021-12-28 12:20:00,159.78,159.82,159.63,159.76,15965.0,154.842,154.8807,154.6966,154.8226,15965.0
2021-12-28 12:25:00,159.78,159.89,159.25,159.27,40009.0,154.842,154.9486,154.3283,154.3477,40009.0
2021-12-28 12:30:00,159.27,159.4,158.75,158.75,44570.0,154.3477,154.4737,153.8438,153.8438,44570.0
2021-12-28 12:35:00,158.8,159.08,158.78,159.03,35760.0,153.8923,154.1636,153.8729,154.1151,35760.0
2021-12-28 12:40:00,159.12,159.33,159.04,159.33,27537.0,154.2024,154.4059,154.1248,154.4059,27537.0
2021-12-28 12:45:00,159.34,159.35,159.12,159.23,17906.0,154.4156,154.4253,154.2024,154.309,17906.0
2021-12-28 12:50:00,159.22,159.6,159.22,159.46,18655.0,154.2993,154.6675,154.2993,154.5319,18655.0
2021-12-28 12:55:00,159.43,159.61,159.41,159.6,25569.0,154.5028,154.6772,154.4834,154.6675,25569.0
2021-12-28 13:00:00,159.57,159.63,159.41,159.63,11948.0,154.6385,154.6966,154.4834,154.6966,11948.0
2021-12-28 13:05:00,159.61,159.68,159.53,159.67,15038.0,154.6772,154.7451,154.5997,154.7354,15038.0
2021-12-28 13:10:00,159.69,159.69,159.43,159.47,16695.0,154.7547,154.7547,154.5028,154.5415,16695.0
2021-12-28 13:15:00,159.47,159.48,159.17,159.2,13170.0,154.5415,154.5512,154.2508,154.2799,13170.0
2021-12-28 13:20:00,159.22,159.32,159.07,159.22,29765.0,154.2993,154.3962,154.1539,154.2993,29765.0
2021-12-28 13:25:00,159.24,159.39,159.11,159.36,13825.0,154.3187,154.464,154.1927,154.4349,13825.0
2021-12-28 13:30:00,159.39,159.46,159.2,159.2,15547.0,154.464,154.5319,154.2799,154.2799,15547.0
2021-12-28 13:35:00,159.16,159.18,158.9,158.91,28705.0,154.2411,154.2605,153.9892,153.9989,28705.0
2021-12-28 13:40:00,158.9,159.09,158.83,158.97,27991.0,153.9892,154.1733,153.9213,154.057,27991.0
2021-12-28 13:45:00,158.97,159.32,158.96,159.31,15617.0,154.057,154.3962,154.0473,154.3865,15617.0
2021-12-28 13:50:00,159.28,159.53,159.28,159.39,15882.0,154.3574,154.5997,154.3574,154.464,15882.0
2021-12-28 13:55:00,159.4,159.76,159.3,159.74,23067.0,154.4737,154.8226,154.3768,154.8032,23067.0
2021-12-28 14:00:00,159.74,159.75,159.07,159.07,18603.0,154.8032,154.8129,154.1539,154.1539,18603.0
2021-12-28 14:05:00,159.09,159.21,159.0,159.08,25883.0,154.1733,154.2896,154.0861,154.1636,25883.0
2021-12-28 14:10:00,159.09,159.38,159.04,159.37,24146.0,154.1733,154.4543,154.1248,154.4446,24146.0
2021-12-28 14:15:00,159.38,159.75,159.38,159.61,35855.0,154.4543,154.8129,154.4543,154.6772,35855.0
2021-12-28 14:20:00,159.66,159.86,159.59,159.85,26905.0,154.7257,154.9195,154.6578,154.9098,26905.0
2021-12-28 14:25:00,159.84,160.05,159.74,159.9,39127.0,154.9001,155.1036,154.8032,154.9583,39127.0
2021-12-28 14:30:00,159.89,160.0,159.86,159.94,29773.0,154.9486,155.0552,154.9195,154.997,29773.0
2021-12-28 14:35:00,159.93,159.94,159.82,159.91,14892.0,154.9873,154.997,154.8807,154.9679,14892.0
2021-12-28 14:40:00,159.9,160.02,159.87,159.97,26858.0,154.9583,155.0745,154.9292,155.0261,26858.0
2021-12-28 14:45:00,159.97,160.11,159.74,160.01,42968.0,155.0261,155.1618,154.8032,155.0649,42968.0
2021-12-28 14:50:00,159.98,160.19,159.83,160.03,26407.0,155.0358,155.2393,154.8904,155.0842,26407.0
2021-12-28 14:55:00,160.07,160.07,159.79,159.9,41568.0,155.123,155.123,154.8517,154.9583,41568.0
2021-12-28 15:00:00,159.92,159.92,159.68,159.73,20500.0,154.9776,154.9776,154.7451,154.7935,20500.0
2021-12-28 15:05:00,159.71,160.04,159.63,160.03,27357.0,154.7741,155.0939,154.6966,155.0842,27357.0
2021-12-28 15:10:00,160.01,160.19,159.94,160.13,27195.0,155.0649,155.2393,154.997,155.1811,27195.0
2021-12-28 15:15:00,160.13,160.3,160.06,160.3,23561.0,155.1811,155.3459,155.1133,155.3459,23561.0
2021-12-28 15:20:00,160.3,160.43,160.12,160.16,42472.0,155.3459,155.4719,155.1715,155.2102,42472.0
2021-12-28 15:25:00,160.17,160.23,160.05,160.17,31339.0,155.2199,155.2781,155.1036,155.2199,31339.0
2021-12-28 15:30:00,160.17,160.3,159.95,160.04,36678.0,155.2199,155.3459,155.0067,155.0939,36678.0
2021-12-28 15:35:00,160.06,160.42,160.04,160.36,28306.0,155.1133,155.4622,155.0939,155.404,28306.0
2021-12-28 15:40:00,160.38,160.47,160.28,160.47,36422.0,155.4234,155.5106,155.3265,155.5106,36422.0
2021-12-28 15:45:00,160.47,160.58,160.18,160.23,50216.0,155.5106,155.6172,155.2296,155.2781,50216.0
2021-12-28 15:50:00,160.21,160.21,159.58,159.63,92063.0,155.2587,155.2587,154.6481,154.6966,92063.0
2021-12-28 15:55:00,159.65,159.77,159.39,159.64,263094.0,154.716,154.8323,154.464,154.7063,263094.0
2021-12-29 09:30:00,159.87,161.46,159.55,161.21,137641.0,154.9292,156.47,154.6191,156.2278,137641.0
2021-12-29 09:35:00,161.18,161.86,161.15,161.38,98896.0,156.1987,156.8577,156.1696,156.3925,98896.0
2021-12-29 09:40:00,161.53,161.93,161.36,161.44,82801.0,156.5379,156.9255,156.3731,156.4507,82801.0
2021-12-29 09:45:00,161.54,161.61,160.63,161.16,57250.0,156.5476,156.6154,155.6657,156.1793,57250.0
2021-12-29 09:50:00,161.14,162.5,161.14,162.5,93198.0,156.1599,157.4779,156.1599,157.4779,93198.0
2021-12-29 09:55:00,162.49,162.8,162.13,162.76,87839.0,157.4682,157.7686,157.1193,157.7299,87839.0
2021-12-29 10:00:00,162.78,163.02,162.25,162.81,118638.0,157.7492,157.9818,157.2356,157.7783,118638.0
2021-12-29 10:05:00,162.81,162.81,162.37,162.76,69450.0,157.7783,157.7783,157.3519,157.7299,69450.0
2021-12-29 10:10:00,162.71,162.81,161.24,161.28,101547.0,157.6814,157.7783,156.2568,156.2956,101547.0
2021-12-29 10:15:00,161.33,161.52,160.79,161.36,67429.0,156.3441,156.5282,155.8207,156.3731,67429.0
2021-12-29 10:20:00,161.34,161.76,161.31,161.74,43621.0,156.3538,156.7608,156.3247,156.7414,43621.0
2021-12-29 10:25:00,161.79,161.79,161.3,161.66,41740.0,156.7898,156.7898,156.315,156.6639,41740.0
2021-12-29 10:30:00,161.7,161.7,161.16,161.32,47987.0,156.7026,156.7026,156.1793,156.3344,47987.0
2021-12-29 10:35:00,161.31,161.35,160.66,160.89,45753.0,156.3247,156.3634,155.6948,155.9177,45753.0
2021-12-29 10:40:00,160.82,161.48,160.69,161.4,42035.0,155.8498,156.4894,155.7238,156.4119,42035.0
2021-12-29 10:45:00,161.38,161.61,161.18,161.39,35818.0,156.3925,156.6154,156.1987,156.4022,35818.0
2021-12-29 10:50:00,161.38,161.48,161.07,161.47,29606.0,156.3925,156.4894,156.0921,156.4797,29606.0
2021-12-29 10:55:00,161.55,161.63,161.37,161.6,16860.0,156.5573,156.6348,156.3828,156.6057,16860.0
2021-12-29 11:00:00,161.58,161.94,161.37,161.84,33568.0,156.5863,156.9352,156.3828,156.8383,33568.0
2021-12-29 11:05:00,161.81,162.1,161.81,161.96,34709.0,156.8092,157.0903,156.8092,156.9546,34709.0
2021-12-29 11:10:00,161.98,162.04,161.67,161.74,20974.0,156.974,157.0321,156.6736,156.7414,20974.0
2021-12-29 11:15:00,161.74,161.8,161.57,161.65,28568.0,156.7414,156.7995,156.5766,156.6542,28568.0
2021-12-29 11:20:00,161.67,161.89,161.47,161.47,18151.0,156.6736,156.8868,156.4797,156.4797,18151.0
2021-12-29 11:25:00,161.49,161.64,161.26,161.26,25062.0,156.4991,156.6445,156.2762,156.2762,25062.0
2021-12-29 11:30:00,161.28,161.33,161.08,161.33,20419.0,156.2956,156.3441,156.1018,156.3441,20419.0
2021-12-29 11:35:00,161.31,161.74,161.28,161.72,31677.0,156.3247,156.7414,156.2956,156.722,31677.0
2021-12-29 11:40:00,161.73,161.94,161.63,161.86,20779.0,156.7317,156.9352,156.6348,156.8577,20779.0
2021-12-29 11:45:00,161.87,161.96,161.7,161.89,18638.0,156.8674,156.9546,156.7026,156.8868,18638.0
2021-12-29 11:50:00,161.89,161.92,161.68,161.71,26005.0,156.8868,156.9158,156.6832,156.7123,26005.0
2021-12-29 11:55:00,161.66,161.71,161.49,161.52,16610.0,156.6639,156.7123,156.4991,156.5282,16610.0
2021-12-29 12:00:00,161.56,161.61,161.37,161.61,19438.0,156.567,156.6154,156.3828,156.6154,19438.0
2021-12-29 12:05:00,161.64,161.74,161.49,161.5,14862.0,156.6445,156.7414,156.4991,156.5088,14862.0
2021-12-29 12:10:00,161.52,161.55,161.03,161.14,46070.0,156.5282,156.5573,156.0533,156.1599,46070.0
2021-12-29 12:15:00,161.11,161.19,160.92,161.0,20935.0,156.1309,156.2084,155.9467,156.0243,20935.0
2021-12-29 12:20:00,161.02,161.14,160.93,161.02,14853.0,156.0436,156.1599,155.9564,156.0436,14853.0
2021-12-29 12:25:00,161.03,161.13,160.91,161.02,24895.0,156.0533,156.1502,155.937,156.0436,24895.0
2021-12-29 12:30:00,161.04,161.04,160.81,160.91,15001.0,156.063,156.063,155.8401,155.937,15001.0
2021-12-29 12:35:00,160.93,161.27,160.93,161.15,25007.0,155.9564,156.2859,155.9564,156.1696,25007.0
2021-12-29 12:40:00,161.17,161.26,161.1,161.19,15407.0,156.189,156.2762,156.1212,156.2084,15407.0
2021-12-29 12:45:00,161.19,161.19,161.0,161.16,14883.0,156.2084,156.2084,156.0243,156.1793,14883.0
2021-12-29 12:50:00,161.13,161.21,161.04,161.17,13611.0,156.1502,156.2278,156.063,156.189,13611.0
2021-12-29 12:55:00,161.22,161.35,161.16,161.35,12891.0,156.2375,156.3634,156.1793,156.3634,12891.0
2021-12-29 13:00:00,161.37,161.5,161.31,161.42,19197.0,156.3828,156.5088,156.3247,156.4313,19197.0
2021-12-29 13:05:00,161.42,161.44,161.34,161.37,19221.0,156.4313,156.4507,156.3538,156.3828,19221.0
2021-12-29 13:10:00,161.38,161.45,161.32,161.44,18175.0,156.3925,156.4604,156.3344,156.4507,18175.0
2021-12-29 13:15:00,161.43,161.59,161.33,161.57,17626.0,156.441,156.596,156.3441,156.5766,17626.0
2021-12-29 13:20:00,161.57,161.58,161.32,161.41,69223.0,156.5766,156.5863,156.3344,156.4216,69223.0
2021-12-29 13:25:00,161.42,161.44,161.3,161.38,57680.0,156.4313,156.4507,156.315,156.3925,57680.0
2021-12-29 13:30:00,161.38,161.5,161.33,161.38,16787.0,156.3925,156.5088,156.3441,156.3925,16787.0
2021-12-29 13:35:00,161.39,161.45,161.2,161.38,83165.0,156.4022,156.4604,156.2181,156.3925,83165.0
2021-12-29 13:40:00,161.4,161.54,161.32,161.35,13098.0,156.4119,156.5476,156.3344,156.3634,13098.0
2021-12-29 13:45:00,161.35,161.53,161.35,161.43,12087.0,156.3634,156.5379,156.3634,156.441,12087.0
2021-12-29 13:50:00,161.43,161.49,161.33,161.48,13540.0,156.441,156.4991,156.3441,156.4894,13540.0
2021-12-29 13:55:00,161.48,161.59,161.41,161.41,21394.0,156.4894,156.596,156.4216,156.4216,21394.0
2021-12-29 14:00:00,161.39,161.39,161.21,161.32,26364.0,156.4022,156.4022,156.2278,156.3344,26364.0
2021-12-29 14:05:00,161.3,161.33,161.1,161.33,17416.0,156.315,156.3441,156.1212,156.3441,17416.0
2021-12-29 14:10:00,161.33,161.53,161.32,161.5,15027.0,156.3441,156.5379,156.3344,156.5088,15027.0
2021-12-29 14:15:00,161.48,161.52,161.31,161.31,28787.0,156.4894,156.5282,156.3247,156.3247,28787.0
2021-12-29 14:20:00,161.31,161.44,161.24,161.26,8649.0,156.3247,156.4507,156.2568,156.2762,8649.0
2021-12-29 14:25:00,161.24,161.32,161.15,161.23,17507.0,156.2568,156.3344,156.1696,156.2472,17507.0
2021-12-29 14:30:00,161.23,161.46,161.22,161.43,13776.0,156.2472,156.47,156.2375,156.441,13776.0
2021-12-29 14:35:00,161.39,161.46,161.29,161.32,24130.0,156.4022,156.47,156.3053,156.3344,24130.0
2021-12-29 14:40:00,161.33,161.4,161.21,161.35,8627.0,156.3441,156.4119,156.2278,156.3634,8627.0
2021-12-29 14:45:00,161.32,161.34,161.23,161.3,14531.0,156.3344,156.3538,156.2472,156.315,14531.0
2021-12-29 14:50:00,161.29,161.43,161.29,161.37,14054.0,156.3053,156.441,156.3053,156.3828,14054.0
2021-12-29 14:55:00,161.35,161.43,161.32,161.39,12466.0,156.3634,156.441,156.3344,156.4022,12466.0
2021-12-29 15:00:00,161.37,161.37,161.15,161.28,17436.0,156.3828,156.3828,156.1696,156.2956,17436.0
2021-12-29 15:05:00,161.28,161.31,161.06,161.14,34556.0,156.2956,156.3247,156.0824,156.1599,34556.0
2021-12-29 15:10:00,161.15,161.26,161.08,161.12,21299.0,156.1696,156.2762,156.1018,156.1406,21299.0
2021-12-29 15:15:00,161.12,161.23,161.02,161.16,36817.0,156.1406,156.2472,156.0436,156.1793,36817.0
2021-12-29 15:20:00,161.12,161.19,160.97,161.08,33558.0,156.1406,156.2084,155.9952,156.1018,33558.0
2021-12-29 15:25:00,161.13,161.43,161.07,161.34,36997.0,156.1502,156.441,156.0921,156.3538,36997.0
2021-12-29 15:30:00,161.33,161.5,161.29,161.48,28585.0,156.3441,156.5088,156.3053,156.4894,28585.0
2021-12-29 15:35:00,161.5,161.54,161.24,161.28,41636.0,156.5088,156.5476,156.2568,156.2956,41636.0
2021-12-29 15:40:00,161.31,161.5,161.3,161.47,47156.0,156.3247,156.5088,156.315,156.4797,47156.0
2021-12-29 15:45:00,161.46,161.55,161.43,161.45,42542.0,156.47,156.5573,156.441,156.4604,42542.0
2021-12-29 15:50:00,161.47,161.53,161.24,161.31,75531.0,156.4797,156.5379,156.2568,156.3247,75531.0
2021-12-29 15:55:00,161.31,161.33,160.95,160.98,170474.0,156.3247,156.3441,155.9758,156.0049,170474.0
2021-12-30 09:30:00,160.84,160.92,159.13,159.57,97502.0,155.8692,155.9467,154.2121,154.6385,97502.0
2021-12-30 09:35:00,159.62,160.47,159.55,159.69,57783.0,154.6869,155.5106,154.6191,154.7547,57783.0
2021-12-30 09:40:00,159.65,159.9,159.11,159.63,62955.0,154.716,154.9583,154.1927,154.6966,62955.0
2021-12-30 09:45:00,159.63,160.46,159.63,159.7,51777.0,154.6966,155.5009,154.6966,154.7644,51777.0
2021-12-30 09:50:00,159.7,159.88,159.25,159.84,38106.0,154.7644,154.9389,154.3283,154.9001,38106.0
2021-12-30 09:55:00,159.78,160.03,159.5,159.51,37071.0,154.842,155.0842,154.5706,154.5803,37071.0
2021-12-30 10:00:00,159.56,159.83,159.51,159.78,18470.0,154.6288,154.8904,154.5803,154.842,18470.0
2021-12-30 10:05:00,159.89,160.7,159.77,160.45,26582.0,154.9486,155.7335,154.8323,155.4913,26582.0
2021-12-30 10:10:00,160.5,160.89,160.26,160.77,40923.0,155.5397,155.9177,155.3071,155.8014,40923.0
2021-12-30 10:15:00,160.75,160.78,160.31,160.43,16901.0,155.782,155.8111,155.3556,155.4719,16901.0
2021-12-30 10:20:00,160.4,160.4,159.99,160.22,9660.0,155.4428,155.4428,155.0455,155.2684,9660.0
2021-12-30 10:25:00,160.26,160.47,159.98,160.08,17167.0,155.3071,155.5106,155.0358,155.1327,17167.0
2021-12-30 10:30:00,160.08,160.27,159.92,160.12,22280.0,155.1327,155.3168,154.9776,155.1715,22280.0
2021-12-30 10:35:00,160.14,160.14,159.94,160.03,25780.0,155.1908,155.1908,154.997,155.0842,25780.0
2021-12-30 10:40:00,160.07,160.42,160.07,160.24,21362.0,155.123,155.4622,155.123,155.2877,21362.0
2021-12-30 10:45:00,160.21,160.35,160.1,160.13,25951.0,155.2587,155.3943,155.1521,155.1811,25951.0
2021-12-30 10:50:00,160.14,160.25,159.94,159.96,15164.0,155.1908,155.2974,154.997,155.0164,15164.0
2021-12-30 10:55:00,159.96,160.12,159.75,159.75,22928.0,155.0164,155.1715,154.8129,154.8129,22928.0
2021-12-30 11:00:00,159.72,159.75,159.43,159.61,35145.0,154.7838,154.8129,154.5028,154.6772,35145.0
2021-12-30 11:05:00,159.64,159.71,159.41,159.45,25797.0,154.7063,154.7741,154.4834,154.5222,25797.0
2021-12-30 11:10:00,159.48,159.68,159.41,159.65,23598.0,154.5512,154.7451,154.4834,154.716,23598.0
2021-12-30 11:15:00,159.66,159.84,159.64,159.67,23116.0,154.7257,154.9001,154.7063,154.7354,23116.0
2021-12-30 11:20:00,159.64,159.81,159.54,159.72,11514.0,154.7063,154.871,154.6094,154.7838,11514.0
2021-12-30 11:25:00,159.75,159.96,159.74,159.88,17834.0,154.8129,155.0164,154.8032,154.9389,17834.0
2021-12-30 11:30:00,159.83,160.04,159.83,159.99,14112.0,154.8904,155.0939,154.8904,155.0455,14112.0
2021-12-30 11:35:00,160.01,160.22,160.0,160.19,31419.0,155.0649,155.2684,155.0552,155.2393,31419.0
2021-12-30 11:40:00,160.24,160.26,159.72,159.88,30731.0,155.2877,155.3071,154.7838,154.9389,30731.0
2021-12-30 11:45:00,159.86,160.03,159.85,160.0,36244.0,154.9195,155.0842,154.9098,155.0552,36244.0
2021-12-30 11:50:00,160.0,160.16,160.0,160.01,8400.0,155.0552,155.2102,155.0552,155.0649,8400.0
2021-12-30 11:55:00,160.05,160.14,159.95,160.05,12412.0,155.1036,155.1908,155.0067,155.1036,12412.0
2021-12-30 12:00:00,160.04,160.34,160.04,160.22,17425.0,155.0939,155.3847,155.0939,155.2684,17425.0
2021-12-30 12:05:00,160.23,160.29,160.12,160.18,12521.0,155.2781,155.3362,155.1715,155.2296,12521.0
2021-12-30 12:10:00,160.2,160.26,160.1,160.15,18221.0,155.249,155.3071,155.1521,155.2005,18221.0
2021-12-30 12:15:00,160.16,160.23,160.04,160.05,7872.0,155.2102,155.2781,155.0939,155.1036,7872.0
2021-12-30 12:20:00,160.05,160.13,159.93,159.93,20199.0,155.1036,155.1811,154.9873,154.9873,20199.0
2021-12-30 12:25:00,159.97,160.1,159.92,160.07,3734.0,155.0261,155.1521,154.9776,155.123,3734.0
2021-12-30 12:30:00,160.1,160.21,160.08,160.12,8427.0,155.1521,155.2587,155.1327,155.1715,8427.0
2021-12-30 12:35:00,160.08,160.26,160.07,160.26,7884.0,155.1327,155.3071,155.123,155.3071,7884.0
2021-12-30 12:40:00,160.3,160.35,160.05,160.07,15685.0,155.3459,155.3943,155.1036,155.123,15685.0
2021-12-30 12:45:00,160.06,160.07,159.97,159.99,12295.0,155.1133,155.123,155.0261,155.0455,12295.0
2021-12-30 12:50:00,160.01,160.06,159.95,159.99,14056.0,155.0649,155.1133,155.0067,155.0455,14056.0
2021-12-30 12:55:00,160.0,160.01,159.96,159.96,6921.0,155.0552,155.0649,155.0164,155.0164,6921.0
2021-12-30 13:00:00,159.94,159.97,159.86,159.97,13459.0,154.997,155.0261,154.9195,155.0261,13459.0
2021-12-30 13:05:00,159.97,160.03,159.92,159.99,7747.0,155.0261,155.0842,154.9776,155.0455,7747.0
2021-12-30 13:10:00,159.98,159.98,159.76,159.84,17366.0,155.0358,155.0358,154.8226,154.9001,17366.0
2021-12-30 13:15:00,159.83,159.87,159.63,159.64,9514.0,154.8904,154.9292,154.6966,154.7063,9514.0
2021-12-30 13:20:00,159.67,159.93,159.66,159.9,6955.0,154.7354,154.9873,154.7257,154.9583,6955.0
2021-12-30 13:25:00,159.9,159.91,159.83,159.85,7279.0,154.9583,154.9679,154.8904,154.9098,7279.0
2021-12-30 13:30:00,159.82,159.9,159.81,159.87,10585.0,154.8807,154.9583,154.871,154.9292,10585.0
2021-12-30 13:35:00,159.87,159.9,159.68,159.7,22099.0,154.9292,154.9583,154.7451,154.7644,22099.0
2021-12-30 13:40:00,159.7,159.7,159.56,159.56,19260.0,154.7644,154.7644,154.6288,154.6288,19260.0
2021-12-30 13:45:00,159.57,159.66,159.52,159.52,18370.0,154.6385,154.7257,154.59,154.59,18370.0
2021-12-30 13:50:00,159.54,159.81,159.51,159.79,59035.0,154.6094,154.871,154.5803,154.8517,59035.0
2021-12-30 13:55:00,159.8,159.82,159.58,159.59,11442.0,154.8613,154.8807,154.6481,154.6578,11442.0
2021-12-30 14:00:00,159.58,159.59,159.17,159.29,30424.0,154.6481,154.6578,154.2508,154.3671,30424.0
2021-12-30 14:05:00,159.31,159.57,159.27,159.56,18713.0,154.3865,154.6385,154.3477,154.6288,18713.0
2021-12-30 14:10:00,159.58,159.65,159.48,159.55,12523.0,154.6481,154.716,154.5512,154.6191,12523.0
2021-12-30 14:15:00,159.59,159.74,159.5,159.63,8653.0,154.6578,154.8032,154.5706,154.6966,8653.0
2021-12-30 14:20:00,159.63,159.74,159.52,159.52,9677.0,154.6966,154.8032,154.59,154.59,9677.0
2021-12-30 14:25:00,159.55,159.65,159.54,159.58,16961.0,154.6191,154.716,154.6094,154.6481,16961.0
2021-12-30 14:30:00,159.59,159.63,159.52,159.55,18004.0,154.6578,154.6966,154.59,154.6191,18004.0
2021-12-30 14:35:00,159.52,159.56,159.43,159.53,10559.0,154.59,154.6288,154.5028,154.5997,10559.0
2021-12-30 14:40:00,159.55,159.62,159.5,159.59,13774.0,154.6191,154.6869,154.5706,154.6578,13774.0
2021-12-30 14:45:00,159.59,159.59,159.36,159.48,20018.0,154.6578,154.6578,154.4349,154.5512,20018.0
2021-12-30 14:50:00,159.45,159.49,159.36,159.4,8109.0,154.5222,154.5609,154.4349,154.4737,8109.0
2021-12-30 14:55:00,159.37,159.37,159.22,159.35,13068.0,154.4446,154.4446,154.2993,154.4253,13068.0
2021-12-30 15:00:00,159.35,159.37,159.15,159.21,16271.0,154.4253,154.4446,154.2314,154.2896,16271.0
2021-12-30 15:05:00,159.19,159.22,158.9,158.95,25705.0,154.2702,154.2993,153.9892,154.0376,25705.0
2021-12-30 15:10:00,158.93,158.93,158.77,158.89,19040.0,154.0182,154.0182,153.8632,153.9795,19040.0
2021-12-30 15:15:00,158.88,159.11,158.83,159.04,29024.0,153.9698,154.1927,153.9213,154.1248,29024.0
2021-12-30 15:20:00,159.03,159.04,158.81,158.84,23646.0,154.1151,154.1248,153.9019,153.931,23646.0
2021-12-30 15:25:00,158.82,158.87,158.6,158.67,57857.0,153.9116,153.9601,153.6984,153.7663,57857.0
2021-12-30 15:30:00,158.69,158.94,158.68,158.83,47554.0,153.7857,154.0279,153.776,153.9213,47554.0
2021-12-30 15:35:00,158.82,158.9,158.5,158.63,63137.0,153.9116,153.9892,153.6015,153.7275,63137.0
2021-12-30 15:40:00,158.64,158.81,158.6,158.64,45887.0,153.7372,153.9019,153.6984,153.7372,45887.0
2021-12-30 15:45:00,158.63,158.88,158.45,158.63,71026.0,153.7275,153.9698,153.5531,153.7275,71026.0
2021-12-30 15:50:00,158.63,158.63,158.06,158.16,97104.0,153.7275,153.7275,153.1751,153.272,97104.0
2021-12-30 15:55:00,158.14,158.21,157.63,157.95,256594.0,153.2526,153.3205,152.7584,153.0685,256594.0
2021-12-31 09:30:00,158.3,158.74,158.09,158.5,103538.0,153.4077,153.8341,153.2042,153.6015,103538.0
2021-12-31 09:35:00,158.5,159.41,158.5,159.39,47091.0,153.6015,154.4834,153.6015,154.464,47091.0
2021-12-31 09:40:00,159.39,159.67,158.94,159.01,26719.0,154.464,154.7354,154.0279,154.0958,26719.0
2021-12-31 09:45:00,158.96,159.23,158.0,158.32,36944.0,154.0473,154.309,153.117,153.4271,36944.0
2021-12-31 09:50:00,158.4,158.66,158.14,158.66,30587.0,153.5046,153.7566,153.2526,153.7566,30587.0
2021-12-31 09:55:00,158.76,159.05,158.2,158.32,53517.0,153.8535,154.1345,153.3108,153.4271,53517.0
2021-12-31 10:00:00,158.31,158.42,157.42,157.7,43346.0,153.4174,153.524,152.5549,152.8262,43346.0
2021-12-31 10:05:00,157.76,158.48,157.67,158.28,39263.0,152.8844,153.5821,152.7972,153.3883,39263.0
2021-12-31 10:10:00,158.32,158.35,157.83,158.04,24423.0,153.4271,153.4562,152.9522,153.1557,24423.0
2021-12-31 10:15:00,157.99,158.67,157.98,158.49,33227.0,153.1073,153.7663,153.0976,153.5918,33227.0
2021-12-31 10:20:00,158.43,158.58,158.24,158.25,15890.0,153.5337,153.6791,153.3496,153.3592,15890.0
2021-12-31 10:25:00,158.23,158.51,158.18,158.4,18897.0,153.3399,153.6112,153.2914,153.5046,18897.0
2021-12-31 10:30:00,158.45,158.49,157.72,157.76,27581.0,153.5531,153.5918,152.8456,152.8844,27581.0
2021-12-31 10:35:00,157.74,157.89,157.55,157.87,19301.0,152.865,153.0104,152.6809,152.991,19301.0
2021-12-31 10:40:00,157.83,158.0,157.63,157.96,24536.0,152.9522,153.117,152.7584,153.0782,24536.0
2021-12-31 10:45:00,158.01,158.06,157.86,157.91,24144.0,153.1267,153.1751,152.9813,153.0298,24144.0
2021-12-31 10:50:00,158.0,158.09,157.8,158.09,27727.0,153.117,153.2042,152.9232,153.2042,27727.0
2021-12-31 10:55:00,158.09,158.23,157.94,158.08,12194.0,153.2042,153.3399,153.0588,153.1945,12194.0
2021-12-31 11:00:00,158.04,158.08,157.86,158.08,10809.0,153.1557,153.1945,152.9813,153.1945,10809.0
2021-12-31 11:05:00,158.07,158.13,157.8,157.89,17000.0,153.1848,153.243,152.9232,153.0104,17000.0
2021-12-31 11:10:00,157.94,158.02,157.79,157.79,13762.0,153.0588,153.1364,152.9135,152.9135,13762.0
2021-12-31 11:15:00,157.79,157.93,157.69,157.85,7827.0,152.9135,153.0491,152.8166,152.9716,7827.0
2021-12-31 11:20:00,157.95,158.06,157.84,157.95,13958.0,153.0685,153.1751,152.9619,153.0685,13958.0
2021-12-31 11:25:00,157.92,158.21,157.92,158.14,9409.0,153.0394,153.3205,153.0394,153.2526,9409.0
2021-12-31 11:30:00,158.07,158.2,158.0,158.2,14294.0,153.1848,153.3108,153.117,153.3108,14294.0
2021-12-31 11:35:00,158.16,158.37,158.13,158.34,13386.0,153.272,153.4755,153.243,153.4465,13386.0
2021-12-31 11:40:00,158.31,158.52,158.28,158.41,14079.0,153.4174,153.6209,153.3883,153.5143,14079.0
2021-12-31 11:45:00,158.45,158.61,158.31,158.38,14296.0,153.5531,153.7081,153.4174,153.4852,14296.0
2021-12-31 11:50:00,158.37,158.37,157.76,157.91,19509.0,153.4755,153.4755,152.8844,153.0298,19509.0
2021-12-31 11:55:00,157.87,158.07,157.8,157.87,26592.0,152.991,153.1848,152.9232,152.991,26592.0
2021-12-31 12:00:00,157.87,158.06,157.76,157.97,14009.0,152.991,153.1751,152.8844,153.0879,14009.0
2021-12-31 12:05:00,157.92,158.02,157.87,157.94,11009.0,153.0394,153.1364,152.991,153.0588,11009.0
2021-12-31 12:10:00,157.92,158.05,157.73,157.75,20162.0,153.0394,153.1654,152.8553,152.8747,20162.0
2021-12-31 12:15:00,157.74,157.8,157.51,157.6,12813.0,152.865,152.9232,152.6421,152.7293,12813.0
2021-12-31 12:20:00,157.63,157.78,157.6,157.78,8486.0,152.7584,152.9038,152.7293,152.9038,8486.0
2021-12-31 12:25:00,157.79,157.82,157.67,157.7,6277.0,152.9135,152.9425,152.7972,152.8262,6277.0
2021-12-31 12:30:00,157.75,157.82,157.73,157.82,10178.0,152.8747,152.9425,152.8553,152.9425,10178.0
2021-12-31 12:35:00,157.85,158.05,157.81,158.05,13762.0,152.9716,153.1654,152.9328,153.1654,13762.0
2021-12-31 12:40:00,158.03,158.03,157.91,157.95,15316.0,153.146,153.146,153.0298,153.0685,15316.0
2021-12-31 12:45:00,157.97,157.97,157.74,157.78,10561.0,153.0879,153.0879,152.865,152.9038,10561.0
2021-12-31 12:50:00,157.79,157.99,157.77,157.99,19015.0,152.9135,153.1073,152.8941,153.1073,19015.0
2021-12-31 12:55:00,157.97,158.08,157.87,158.04,22807.0,153.0879,153.1945,152.991,153.1557,22807.0
2021-12-31 13:00:00,158.03,158.08,157.82,157.9,16270.0,153.146,153.1945,152.9425,153.0201,16270.0
2021-12-31 13:05:00,157.87,158.0,157.85,157.87,9363.0,152.991,153.117,152.9716,152.991,9363.0
2021-12-31 13:10:00,157.83,157.84,157.67,157.69,9491.0,152.9522,152.9619,152.7972,152.8166,9491.0
2021-12-31 13:15:00,157.65,157.78,157.64,157.69,19247.0,152.7778,152.9038,152.7681,152.8166,19247.0
2021-12-31 13:20:00,157.67,157.87,157.64,157.7,13705.0,152.7972,152.991,152.7681,152.8262,13705.0
2021-12-31 13:25:00,157.7,157.87,157.68,157.77,21461.0,152.8262,152.991,152.8069,152.8941,21461.0
2021-12-31 13:30:00,157.73,157.81,157.62,157.79,17881.0,152.8553,152.9328,152.7487,152.9135,17881.0
2021-12-31 13:35:00,157.78,157.83,157.63,157.69,19826.0,152.9038,152.9522,152.7584,152.8166,19826.0
2021-12-31 13:40:00,157.69,157.69,157.49,157.61,17814.0,152.8166,152.8166,152.6227,152.739,17814.0
2021-12-31 13:45:00,157.63,157.69,157.59,157.63,14090.0,152.7584,152.8166,152.7196,152.7584,14090.0
2021-12-31 13:50:00,157.62,157.67,157.53,157.65,52942.0,152.7487,152.7972,152.6615,152.7778,52942.0
2021-12-31 13:55:00,157.67,157.86,157.67,157.83,10130.0,152.7972,152.9813,152.7972,152.9522,10130.0
2021-12-31 14:00:00,157.81,157.96,157.75,157.93,12319.0,152.9328,153.0782,152.8747,153.0491,12319.0
2021-12-31 14:05:00,157.94,158.07,157.78,157.81,23576.0,153.0588,153.1848,152.9038,152.9328,23576.0
2021-12-31 14:10:00,157.79,157.89,157.65,157.87,25397.0,152.9135,153.0104,152.7778,152.991,25397.0
2021-12-31 14:15:00,157.86,157.88,157.73,157.84,9871.0,152.9813,153.0007,152.8553,152.9619,9871.0
2021-12-31 14:20:00,157.84,157.93,157.76,157.76,8823.0,152.9619,153.0491,152.8844,152.8844,8823.0
2021-12-31 14:25:00,157.76,157.8,157.72,157.72,10183.0,152.8844,152.9232,152.8456,152.8456,10183.0
2021-12-31 14:30:00,157.74,157.96,157.72,157.85,15438.0,152.865,153.0782,152.8456,152.9716,15438.0
2021-12-31 14:35:00,157.88,157.88,157.73,157.83,9989.0,153.0007,153.0007,152.8553,152.9522,9989.0
2021-12-31 14:40:00,157.8,157.87,157.74,157.81,12016.0,152.9232,152.991,152.865,152.9328,12016.0
2021-12-31 14:45:00,157.78,157.8,157.69,157.75,16426.0,152.9038,152.9232,152.8166,152.8747,16426.0
2021-12-31 14:50:00,157.78,157.84,157.67,157.72,9316.0,152.9038,152.9619,152.7972,152.8456,9316.0
2021-12-31 14:55:00,157.71,157.78,157.64,157.76,14650.0,152.8359,152.9038,152.7681,152.8844,14650.0
2021-12-31 15:00:00,157.76,158.07,157.76,158.01,18018.0,152.8844,153.1848,152.8844,153.1267,18018.0
2021-12-31 15:05:00,157.98,158.07,157.95,157.97,9277.0,153.0976,153.1848,153.0685,153.0879,9277.0
2021-12-31 15:10:00,157.97,158.11,157.93,157.96,15754.0,153.0879,153.2236,153.0491,153.0782,15754.0
2021-12-31 15:15:00,157.95,157.96,157.78,157.82,22979.0,153.0685,153.0782,152.9038,152.9425,22979.0
2021-12-31 15:20:00,157.85,157.92,157.74,157.88,15600.0,152.9716,153.0394,152.865,153.0007,15600.0
2021-12-31 15:25:00,157.86,158.09,157.86,157.94,35763.0,152.9813,153.2042,152.9813,153.0588,35763.0
2021-12-31 15:30:00,157.94,158.0,157.8,157.81,28632.0,153.0588,153.117,152.9232,152.9328,28632.0
2021-12-31 15:35:00,157.82,157.85,157.55,157.7,26825.0,152.9425,152.9716,152.6809,152.8262,26825.0
2021-12-31 15:40:00,157.69,158.04,157.68,158.0,37995.0,152.8166,153.1557,152.8069,153.117,37995.0
2021-12-31 15:45:00,157.97,158.1,157.93,157.95,26775.0,153.0879,153.2139,153.0491,153.0685,26775.0
2021-12-31 15:50:00,157.8,157.85,157.04,157.15,85776.0,152.9232,152.9716,152.1866,152.2932,85776.0
2021-12-31 15:55:00,157.15,157.42,157.1,157.31,235419.0,152.2932,152.5549,152.2448,152.4483,235419.0
2022-01-03 09:30:00,157.74,160.68,157.73,160.65,264831.0,152.865,155.7141,152.8553,155.6851,264831.0
2022-01-03 09:35:00,160.6,160.78,158.91,159.1,138539.0,155.6366,155.8111,153.9989,154.183,138539.0
2022-01-03 09:40:00,159.24,159.49,158.53,159.24,72861.0,154.3187,154.5609,153.6306,154.3187,72861.0
2022-01-03 09:45:00,159.2,159.34,157.3,157.46,83356.0,154.2799,154.4156,152.4386,152.5937,83356.0
2022-01-03 09:50:00,157.64,157.68,156.74,157.1,57064.0,152.7681,152.8069,151.8959,152.2448,57064.0
2022-01-03 09:55:00,157.04,157.25,156.7,157.25,72843.0,152.1866,152.3902,151.8572,152.3902,72843.0
2022-01-03 10:00:00,157.3,158.78,157.23,158.64,61111.0,152.4386,153.8729,152.3708,153.7372,61111.0
2022-01-03 10:05:00,158.7,158.88,158.24,158.61,81253.0,153.7953,153.9698,153.3496,153.7081,81253.0
2022-01-03 10:10:00,158.54,158.81,158.0,158.66,50188.0,153.6403,153.9019,153.117,153.7566,50188.0
2022-01-03 10:15:00,158.62,159.34,158.6,159.0,93054.0,153.7178,154.4156,153.6984,154.0861,93054.0
2022-01-03 10:20:00,158.98,159.16,158.35,159.16,145821.0,154.0667,154.2411,153.4562,154.2411,145821.0
2022-01-03 10:25:00,159.15,159.9,159.03,159.9,99116.0,154.2314,154.9583,154.1151,154.9583,99116.0
2022-01-03 10:30:00,159.88,159.9,158.85,159.12,121810.0,154.9389,154.9583,153.9407,154.2024,121810.0
2022-01-03 10:35:00,159.16,159.6,158.88,159.53,32737.0,154.2411,154.6675,153.9698,154.5997,32737.0
2022-01-03 10:40:00,159.51,160.05,159.13,160.03,53253.0,154.5803,155.1036,154.2121,155.0842,53253.0
2022-01-03 10:45:00,160.06,160.08,159.54,159.9,54672.0,155.1133,155.1327,154.6094,154.9583,54672.0
2022-01-03 10:50:00,159.93,160.1,159.84,160.01,42466.0,154.9873,155.1521,154.9001,155.0649,42466.0
2022-01-03 10:55:00,159.99,160.19,159.75,160.08,33431.0,155.0455,155.2393,154.8129,155.1327,33431.0
2022-01-03 11:00:00,160.06,160.29,159.94,160.15,26749.0,155.1133,155.3362,154.997,155.2005,26749.0
2022-01-03 11:05:00,160.12,160.32,159.88,159.96,42194.0,155.1715,155.3653,154.9389,155.0164,42194.0
2022-01-03 11:10:00,159.9,159.9,158.96,159.11,68700.0,154.9583,154.9583,154.0473,154.1927,68700.0
2022-01-03 11:15:00,159.13,159.2,158.77,159.18,53744.0,154.2121,154.2799,153.8632,154.2605,53744.0
2022-01-03 11:20:00,159.15,159.59,159.04,159.27,30581.0,154.2314,154.6578,154.1248,154.3477,30581.0
2022-01-03 11:25:00,159.19,159.29,158.77,159.19,38177.0,154.2702,154.3671,153.8632,154.2702,38177.0
2022-01-03 11:30:00,159.18,159.44,159.07,159.4,46752.0,154.2605,154.5125,154.1539,154.4737,46752.0
2022-01-03 11:35:00,159.4,159.48,158.67,158.72,41708.0,154.4737,154.5512,153.7663,153.8147,41708.0
2022-01-03 11:40:00,158.74,159.42,158.68,159.4,28305.0,153.8341,154.4931,153.776,154.4737,28305.0
2022-01-03 11:45:00,159.39,159.61,159.21,159.51,26719.0,154.464,154.6772,154.2896,154.5803,26719.0
2022-01-03 11:50:00,159.5,159.59,159.15,159.3,14179.0,154.5706,154.6578,154.2314,154.3768,14179.0
2022-01-03 11:55:00,159.25,159.42,159.03,159.14,23334.0,154.3283,154.4931,154.1151,154.2217,23334.0
2022-01-03 12:00:00,159.07,159.67,158.71,159.39,26271.0,154.1539,154.7354,153.805,154.464,26271.0
2022-01-03 12:05:00,159.38,159.5,159.31,159.41,19894.0,154.4543,154.5706,154.3865,154.4834,19894.0
2022-01-03 12:10:00,159.37,159.47,159.28,159.45,23275.0,154.4446,154.5415,154.3574,154.5222,23275.0
2022-01-03 12:15:00,159.47,159.68,159.36,159.36,37440.0,154.5415,154.7451,154.4349,154.4349,37440.0
2022-01-03 12:20:00,159.39,159.75,159.36,159.62,21844.0,154.464,154.8129,154.4349,154.6869,21844.0
2022-01-03 12:25:00,159.59,159.63,159.44,159.47,13629.0,154.6578,154.6966,154.5125,154.5415,13629.0
2022-01-03 12:30:00,159.43,159.43,159.08,159.15,13148.0,154.5028,154.5028,154.1636,154.2314,13148.0
2022-01-03 12:35:00,159.13,159.13,158.87,158.97,17545.0,154.2121,154.2121,153.9601,154.057,17545.0
2022-01-03 12:40:00,159.0,159.0,158.7,158.95,16120.0,154.0861,154.0861,153.7953,154.0376,16120.0
2022-01-03 12:45:00,158.93,159.15,158.93,159.06,18426.0,154.0182,154.2314,154.0182,154.1442,18426.0
2022-01-03 12:50:00,159.09,159.12,158.81,158.91,12385.0,154.1733,154.2024,153.9019,153.9989,12385.0
2022-01-03 12:55:00,158.88,159.05,158.87,159.01,9417.0,153.9698,154.1345,153.9601,154.0958,9417.0
2022-01-03 13:00:00,158.96,159.02,158.81,159.01,8764.0,154.0473,154.1055,153.9019,154.0958,8764.0
2022-01-03 13:05:00,159.03,159.03,158.67,158.69,6732.0,154.1151,154.1151,153.7663,153.7857,6732.0
2022-01-03 13:10:00,158.68,158.96,158.48,158.8,20964.0,153.776,154.0473,153.5821,153.8923,20964.0
2022-01-03 13:15:00,158.79,158.8,158.64,158.68,21902.0,153.8826,153.8923,153.7372,153.776,21902.0
2022-01-03 13:20:00,158.69,158.84,158.64,158.68,28419.0,153.7857,153.931,153.7372,153.776,28419.0
2022-01-03 13:25:00,158.7,158.7,158.54,158.59,13083.0,153.7953,153.7953,153.6403,153.6887,13083.0
2022-01-03 13:30:00,158.57,158.7,158.56,158.65,9238.0,153.6694,153.7953,153.6597,153.7469,9238.0
2022-01-03 13:35:00,158.68,158.74,158.64,158.69,6254.0,153.776,153.8341,153.7372,153.7857,6254.0
2022-01-03 13:40:00,158.64,159.3,158.6,159.27,23243.0,153.7372,154.3768,153.6984,154.3477,23243.0
2022-01-03 13:45:00,159.26,159.35,159.12,159.24,11337.0,154.338,154.4253,154.2024,154.3187,11337.0
2022-01-03 13:50:00,159.24,159.43,159.22,159.38,15078.0,154.3187,154.5028,154.2993,154.4543,15078.0
2022-01-03 13:55:00,159.38,159.38,159.21,159.32,14243.0,154.4543,154.4543,154.2896,154.3962,14243.0
2022-01-03 14:00:00,159.34,159.36,159.17,159.17,11635.0,154.4156,154.4349,154.2508,154.2508,11635.0
2022-01-03 14:05:00,159.2,159.37,159.08,159.3,12111.0,154.2799,154.4446,154.1636,154.3768,12111.0
2022-01-03 14:10:00,159.34,159.38,159.22,159.27,13842.0,154.4156,154.4543,154.2993,154.3477,13842.0
2022-01-03 14:15:00,159.23,159.36,159.22,159.33,10943.0,154.309,154.4349,154.2993,154.4059,10943.0
2022-01-03 14:20:00,159.35,159.43,159.31,159.39,14126.0,154.4253,154.5028,154.3865,154.464,14126.0
2022-01-03 14:25:00,159.42,159.51,159.36,159.51,18233.0,154.4931,154.5803,154.4349,154.5803,18233.0
2022-01-03 14:30:00,159.54,159.68,159.44,159.52,16785.0,154.6094,154.7451,154.5125,154.59,16785.0
2022-01-03 14:35:00,159.53,159.64,159.44,159.64,15443.0,154.5997,154.7063,154.5125,154.7063,15443.0
2022-01-03 14:40:00,159.62,159.92,159.59,159.91,25459.0,154.6869,154.9776,154.6578,154.9679,25459.0
2022-01-03 14:45:00,159.9,160.0,159.83,159.84,36862.0,154.9583,155.0552,154.8904,154.9001,36862.0
2022-01-03 14:50:00,159.89,159.89,159.67,159.67,23387.0,154.9486,154.9486,154.7354,154.7354,23387.0
2022-01-03 14:55:00,159.66,159.67,159.48,159.56,17156.0,154.7257,154.7354,154.5512,154.6288,17156.0
2022-01-03 15:00:00,159.53,159.65,159.39,159.63,20255.0,154.5997,154.716,154.464,154.6966,20255.0
2022-01-03 15:05:00,159.67,159.79,159.55,159.59,25348.0,154.7354,154.8517,154.6191,154.6578,25348.0
2022-01-03 15:10:00,159.56,159.72,159.54,159.66,14920.0,154.6288,154.7838,154.6094,154.7257,14920.0
2022-01-03 15:15:00,159.69,159.84,159.67,159.83,28212.0,154.7547,154.9001,154.7354,154.8904,28212.0
2022-01-03 15:20:00,159.82,159.9,159.54,159.59,18050.0,154.8807,154.9583,154.6094,154.6578,18050.0
2022-01-03 15:25:00,159.59,159.76,159.58,159.68,22555.0,154.6578,154.8226,154.6481,154.7451,22555.0
2022-01-03 15:30:00,159.71,159.96,159.65,159.96,29632.0,154.7741,155.0164,154.716,155.0164,29632.0
2022-01-03 15:35:00,159.97,159.97,159.73,159.86,35730.0,155.0261,155.0261,154.7935,154.9195,35730.0
2022-01-03 15:40:00,159.85,160.01,159.7,159.87,59808.0,154.9098,155.0649,154.7644,154.9292,59808.0
2022-01-03 15:45:00,159.86,159.92,159.69,159.92,47850.0,154.9195,154.9776,154.7547,154.9776,47850.0
2022-01-03 15:50:00,159.92,159.92,159.57,159.8,58356.0,154.9776,154.9776,154.6385,154.8613,58356.0
2022-01-03 15:55:00,159.8,160.03,159.49,159.92,184035.0,154.8613,155.0842,154.5609,154.9776,184035.0
2022-01-04 09:30:00,159.99,160.98,159.41,160.95,238465.0,155.0455,156.0049,154.4834,155.9758,238465.0
2022-01-04 09:35:00,160.87,161.74,160.81,161.72,120592.0,155.8983,156.7414,155.8401,156.722,120592.0
2022-01-04 09:40:00,161.72,161.84,160.78,161.03,105173.0,156.722,156.8383,155.8111,156.0533,105173.0
2022-01-04 09:45:00,161.01,161.73,160.89,161.53,44227.0,156.034,156.7317,155.9177,156.5379,44227.0
2022-01-04 09:50:00,161.49,161.49,160.83,161.3,53953.0,156.4991,156.4991,155.8595,156.315,53953.0
2022-01-04 09:55:00,161.34,161.59,160.8,161.39,56713.0,156.3538,156.596,155.8304,156.4022,56713.0
2022-01-04 10:00:00,161.4,161.4,160.02,160.02,114991.0,156.4119,156.4119,155.0745,155.0745,114991.0
2022-01-04 10:05:00,160.07,160.15,159.73,160.06,60347.0,155.123,155.2005,154.7935,155.1133,60347.0
2022-01-04 10:10:00,160.1,160.14,159.6,159.75,42298.0,155.1521,155.1908,154.6675,154.8129,42298.0
2022-01-04 10:15:00,159.74,159.9,159.25,159.61,32789.0,154.8032,154.9583,154.3283,154.6772,32789.0
2022-01-04 10:20:00,159.65,160.11,159.64,159.96,64041.0,154.716,155.1618,154.7063,155.0164,64041.0
2022-01-04 10:25:00,159.95,160.17,159.42,160.08,50510.0,155.0067,155.2199,154.4931,155.1327,50510.0
2022-01-04 10:30:00,159.99,160.1,158.91,159.08,54204.0,155.0455,155.1521,153.9989,154.1636,54204.0
2022-01-04 10:35:00,159.17,159.17,158.03,158.03,48140.0,154.2508,154.2508,153.146,153.146,48140.0
2022-01-04 10:40:00,158.1,158.45,157.61,157.85,61761.0,153.2139,153.5531,152.739,152.9716,61761.0
2022-01-04 10:45:00,157.81,157.87,157.38,157.38,84462.0,152.9328,152.991,152.5161,152.5161,84462.0
2022-01-04 10:50:00,157.41,157.47,156.71,156.76,49186.0,152.5452,152.6034,151.8668,151.9153,49186.0
2022-01-04 10:55:00,156.72,156.76,155.9,156.11,124880.0,151.8765,151.9153,151.0819,151.2854,124880.0
2022-01-04 11:00:00,156.14,156.14,155.07,155.31,109128.0,151.3145,151.3145,150.2775,150.5101,109128.0
2022-01-04 11:05:00,155.35,155.87,155.35,155.82,53395.0,150.5489,151.0528,150.5489,151.0043,53395.0
2022-01-04 11:10:00,155.79,156.03,155.24,155.87,76134.0,150.9753,151.2079,150.4423,151.0528,76134.0
2022-01-04 11:15:00,155.86,156.03,155.52,156.02,62269.0,151.0431,151.2079,150.7136,151.1982,62269.0
2022-01-04 11:20:00,156.02,156.02,155.33,155.45,101695.0,151.1982,151.1982,150.5295,150.6458,101695.0
2022-01-04 11:25:00,155.43,155.43,154.51,154.91,107964.0,150.6264,150.6264,149.7348,150.1225,107964.0
2022-01-04 11:30:00,154.93,154.96,154.51,154.68,168150.0,150.1419,150.1709,149.7348,149.8996,168150.0
2022-01-04 11:35:00,154.64,155.39,154.62,155.28,79545.0,149.8608,150.5876,149.8414,150.481,79545.0
2022-01-04 11:40:00,155.28,155.93,155.2,155.82,43819.0,150.481,151.1109,150.4035,151.0043,43819.0
2022-01-04 11:45:00,155.82,156.11,155.76,156.03,41247.0,151.0043,151.2854,150.9462,151.2079,41247.0
2022-01-04 11:50:00,156.04,156.08,155.55,155.8,40663.0,151.2175,151.2563,150.7427,150.985,40663.0
2022-01-04 11:55:00,155.78,155.96,155.7,155.85,57788.0,150.9656,151.14,150.8881,151.0334,57788.0
2022-01-04 12:00:00,155.85,156.1,155.44,155.58,56832.0,151.0334,151.2757,150.6361,150.7718,56832.0
2022-01-04 12:05:00,155.6,155.62,155.04,155.52,33848.0,150.7911,150.8105,150.2485,150.7136,33848.0
2022-01-04 12:10:00,155.51,156.1,155.49,156.02,29558.0,150.7039,151.2757,150.6845,151.1982,29558.0
2022-01-04 12:15:00,156.05,156.65,156.05,156.37,34826.0,151.2272,151.8087,151.2272,151.5374,34826.0
2022-01-04 12:20:00,156.36,156.63,156.23,156.25,29553.0,151.5277,151.7893,151.4017,151.4211,29553.0
2022-01-04 12:25:00,156.22,156.35,156.15,156.25,21004.0,151.392,151.518,151.3241,151.4211,21004.0
2022-01-04 12:30:00,156.22,156.6,156.12,156.52,54459.0,151.392,151.7602,151.2951,151.6827,54459.0
2022-01-04 12:35:00,156.58,157.01,156.58,156.77,32101.0,151.7409,152.1576,151.7409,151.925,32101.0
2022-01-04 12:40:00,156.77,156.94,156.59,156.81,23416.0,151.925,152.0897,151.7506,151.9638,23416.0
2022-01-04 12:45:00,156.83,156.99,156.72,156.8,18883.0,151.9831,152.1382,151.8765,151.9541,18883.0
2022-01-04 12:50:00,156.76,156.85,156.36,156.5,23224.0,151.9153,152.0025,151.5277,151.6633,23224.0
2022-01-04 12:55:00,156.47,156.58,156.16,156.21,23234.0,151.6343,151.7409,151.3338,151.3823,23234.0
2022-01-04 13:00:00,156.21,156.41,156.12,156.27,23878.0,151.3823,151.5761,151.2951,151.4404,23878.0
2022-01-04 13:05:00,156.26,157.0,156.22,156.75,29931.0,151.4308,152.1479,151.392,151.9056,29931.0
2022-01-04 13:10:00,156.75,156.97,156.72,156.93,16026.0,151.9056,152.1188,151.8765,152.08,16026.0
2022-01-04 13:15:00,156.94,157.0,156.79,156.91,24029.0,152.0897,152.1479,151.9444,152.0607,24029.0
2022-01-04 13:20:00,156.93,157.11,156.87,157.05,22647.0,152.08,152.2545,152.0219,152.1963,22647.0
2022-01-04 13:25:00,157.05,157.53,156.97,157.29,28487.0,152.1963,152.6615,152.1188,152.4289,28487.0
2022-01-04 13:30:00,157.27,157.27,156.52,156.81,70979.0,152.4095,152.4095,151.6827,151.9638,70979.0
2022-01-04 13:35:00,156.81,157.48,156.81,157.34,40909.0,151.9638,152.613,151.9638,152.4774,40909.0
2022-01-04 13:40:00,157.31,157.49,157.12,157.37,20215.0,152.4483,152.6227,152.2642,152.5064,20215.0
2022-01-04 13:45:00,157.38,157.56,157.25,157.46,21261.0,152.5161,152.6906,152.3902,152.5937,21261.0
2022-01-04 13:50:00,157.46,157.46,157.18,157.26,16624.0,152.5937,152.5937,152.3223,152.3998,16624.0
2022-01-04 13:55:00,157.27,157.28,156.87,156.98,38898.0,152.4095,152.4192,152.0219,152.1285,38898.0
2022-01-04 14:00:00,156.94,157.2,156.88,157.17,22442.0,152.0897,152.3417,152.0316,152.3126,22442.0
2022-01-04 14:05:00,157.14,157.31,156.96,157.03,21487.0,152.2836,152.4483,152.1091,152.177,21487.0
2022-01-04 14:10:00,157.03,157.26,156.96,157.19,37801.0,152.177,152.3998,152.1091,152.332,37801.0
2022-01-04 14:15:00,157.21,157.37,157.19,157.34,31009.0,152.3514,152.5064,152.332,152.4774,31009.0
2022-01-04 14:20:00,157.32,157.39,157.17,157.25,22867.0,152.458,152.5258,152.3126,152.3902,22867.0
2022-01-04 14:25:00,157.23,157.4,156.94,156.99,25078.0,152.3708,152.5355,152.0897,152.1382,25078.0
2022-01-04 14:30:00,157.03,157.44,156.96,157.23,31767.0,152.177,152.5743,152.1091,152.3708,31767.0
2022-01-04 14:35:00,157.16,157.26,156.73,156.73,24875.0,152.3029,152.3998,151.8862,151.8862,24875.0
2022-01-04 14:40:00,156.81,157.38,156.79,157.34,21895.0,151.9638,152.5161,151.9444,152.4774,21895.0
2022-01-04 14:45:00,157.4,157.55,157.23,157.46,25637.0,152.5355,152.6809,152.3708,152.5937,25637.0
2022-01-04 14:50:00,157.52,157.9,157.43,157.81,44714.0,152.6518,153.0201,152.5646,152.9328,44714.0
2022-01-04 14:55:00,157.87,157.87,157.74,157.86,21972.0,152.991,152.991,152.865,152.9813,21972.0
2022-01-04 15:00:00,157.86,157.92,157.69,157.74,31878.0,152.9813,153.0394,152.8166,152.865,31878.0
2022-01-04 15:05:00,157.78,157.8,157.62,157.71,30977.0,152.9038,152.9232,152.7487,152.8359,30977.0
2022-01-04 15:10:00,157.71,157.98,157.7,157.95,25562.0,152.8359,153.0976,152.8262,153.0685,25562.0
2022-01-04 15:15:00,157.97,158.24,157.93,158.08,38888.0,153.0879,153.3496,153.0491,153.1945,38888.0
2022-01-04 15:20:00,158.06,158.34,158.05,158.12,24392.0,153.1751,153.4465,153.1654,153.2333,24392.0
2022-01-04 15:25:00,158.09,158.16,157.89,158.11,21680.0,153.2042,153.272,153.0104,153.2236,21680.0
2022-01-04 15:30:00,158.05,158.42,157.87,158.22,36162.0,153.1654,153.524,152.991,153.3302,36162.0
2022-01-04 15:35:00,158.22,158.46,158.09,158.33,39880.0,153.3302,153.5628,153.2042,153.4368,39880.0
2022-01-04 15:40:00,158.33,158.57,158.26,158.56,36179.0,153.4368,153.6694,153.3689,153.6597,36179.0
2022-01-04 15:45:00,158.54,158.65,158.35,158.59,43636.0,153.6403,153.7469,153.4562,153.6887,43636.0
2022-01-04 15:50:00,158.57,158.94,158.45,158.87,84692.0,153.6694,154.0279,153.5531,153.9601,84692.0
2022-01-04 15:55:00,158.9,158.9,158.3,158.34,190804.0,153.9892,153.9892,153.4077,153.4465,190804.0
2022-01-05 09:30:00,157.98,158.18,156.63,156.67,225969.0,153.0976,153.2914,151.7893,151.8281,225969.0
2022-01-05 09:35:00,156.68,157.55,156.24,157.24,71690.0,151.8378,152.6809,151.4114,152.3805,71690.0
2022-01-05 09:40:00,157.26,157.68,156.7,157.33,45704.0,152.3998,152.8069,151.8572,152.4677,45704.0
2022-01-05 09:45:00,157.33,157.63,156.66,157.11,60652.0,152.4677,152.7584,151.8184,152.2545,60652.0
2022-01-05 09:50:00,157.19,158.09,157.12,157.45,116706.0,152.332,153.2042,152.2642,152.584,116706.0
2022-01-05 09:55:00,157.46,158.09,157.09,158.02,50639.0,152.5937,153.2042,152.2351,153.1364,50639.0
2022-01-05 10:00:00,158.01,158.66,157.7,158.43,82994.0,153.1267,153.7566,152.8262,153.5337,82994.0
2022-01-05 10:05:00,158.25,158.74,158.2,158.4,34467.0,153.3592,153.8341,153.3108,153.5046,34467.0
2022-01-05 10:10:00,158.47,158.89,158.35,158.55,84479.0,153.5724,153.9795,153.4562,153.65,84479.0
2022-01-05 10:15:00,158.56,158.59,158.01,158.14,59369.0,153.6597,153.6887,153.1267,153.2526,59369.0
2022-01-05 10:20:00,158.17,158.64,158.09,158.41,47493.0,153.2817,153.7372,153.2042,153.5143,47493.0
2022-01-05 10:25:00,158.41,158.88,158.21,158.26,34460.0,153.5143,153.9698,153.3205,153.3689,34460.0
2022-01-05 10:30:00,158.31,158.31,157.26,157.27,31887.0,153.4174,153.4174,152.3998,152.4095,31887.0
2022-01-05 10:35:00,157.28,157.51,156.71,156.91,28241.0,152.4192,152.6421,151.8668,152.0607,28241.0
2022-01-05 10:40:00,157.0,157.53,156.93,157.43,40028.0,152.1479,152.6615,152.08,152.5646,40028.0
2022-01-05 10:45:00,157.41,157.56,156.95,157.47,26592.0,152.5452,152.6906,152.0994,152.6034,26592.0
2022-01-05 10:50:00,157.46,157.46,157.15,157.16,24950.0,152.5937,152.5937,152.2932,152.3029,24950.0
2022-01-05 10:55:00,157.19,157.36,157.05,157.36,23496.0,152.332,152.4968,152.1963,152.4968,23496.0
2022-01-05 11:00:00,157.38,157.74,156.78,156.82,28803.0,152.5161,152.865,151.9347,151.9734,28803.0
2022-01-05 11:05:00,156.86,157.02,156.6,156.82,48675.0,152.0122,152.1673,151.7602,151.9734,48675.0
2022-01-05 11:10:00,156.87,156.88,156.34,156.76,45334.0,152.0219,152.0316,151.5083,151.9153,45334.0
2022-01-05 11:15:00,156.82,157.06,156.51,156.57,36686.0,151.9734,152.206,151.673,151.7312,36686.0
2022-01-05 11:20:00,156.55,156.72,156.2,156.38,37663.0,151.7118,151.8765,151.3726,151.547,37663.0
2022-01-05 11:25:00,156.41,156.67,156.3,156.47,32193.0,151.5761,151.8281,151.4695,151.6343,32193.0
2022-01-05 11:30:00,156.52,156.72,156.3,156.39,38012.0,151.6827,151.8765,151.4695,151.5567,38012.0
2022-01-05 11:35:00,156.46,156.7,156.3,156.62,44974.0,151.6246,151.8572,151.4695,151.7796,44974.0
2022-01-05 11:40:00,156.65,157.11,156.43,156.95,35777.0,151.8087,152.2545,151.5955,152.0994,35777.0
2022-01-05 11:45:00,156.89,157.09,156.78,157.09,17994.0,152.0413,152.2351,151.9347,152.2351,17994.0
2022-01-05 11:50:00,157.14,157.67,157.09,157.57,28680.0,152.2836,152.7972,152.2351,152.7003,28680.0
2022-01-05 11:55:00,157.59,158.03,157.58,158.03,27607.0,152.7196,153.146,152.71,153.146,27607.0
2022-01-05 12:00:00,158.01,158.2,157.79,158.12,31182.0,153.1267,153.3108,152.9135,153.2333,31182.0
2022-01-05 12:05:00,158.1,158.35,157.87,158.0,25378.0,153.2139,153.4562,152.991,153.117,25378.0
2022-01-05 12:10:00,158.01,158.22,157.93,158.14,21760.0,153.1267,153.3302,153.0491,153.2526,21760.0
2022-01-05 12:15:00,158.17,158.53,158.12,158.38,41084.0,153.2817,153.6306,153.2333,153.4852,41084.0
2022-01-05 12:20:00,158.41,158.73,158.2,158.63,16205.0,153.5143,153.8244,153.3108,153.7275,16205.0
2022-01-05 12:25:00,158.65,158.89,158.61,158.75,19541.0,153.7469,153.9795,153.7081,153.8438,19541.0
2022-01-05 12:30:00,158.72,158.79,158.09,158.31,31238.0,153.8147,153.8826,153.2042,153.4174,31238.0
2022-01-05 12:35:00,158.36,158.39,157.63,157.66,33582.0,153.4658,153.4949,152.7584,152.7875,33582.0
2022-01-05 12:40:00,157.68,157.84,157.54,157.59,18128.0,152.8069,152.9619,152.6712,152.7196,18128.0
2022-01-05 12:45:00,157.56,157.69,157.34,157.35,19595.0,152.6906,152.8166,152.4774,152.4871,19595.0
2022-01-05 12:50:00,157.37,157.41,157.0,157.3,35016.0,152.5064,152.5452,152.1479,152.4386,35016.0
2022-01-05 12:55:00,157.28,157.29,157.14,157.14,10854.0,152.4192,152.4289,152.2836,152.2836,10854.0
2022-01-05 13:00:00,157.16,157.42,157.13,157.2,25404.0,152.3029,152.5549,152.2739,152.3417,25404.0
2022-01-05 13:05:00,157.32,157.34,157.08,157.13,14575.0,152.458,152.4774,152.2254,152.2739,14575.0
2022-01-05 13:10:00,157.17,157.25,156.92,157.24,13272.0,152.3126,152.3902,152.0704,152.3805,13272.0
2022-01-05 13:15:00,157.29,157.45,157.18,157.33,15708.0,152.4289,152.584,152.3223,152.4677,15708.0
2022-01-05 13:20:00,157.33,157.58,157.26,157.5,16795.0,152.4677,152.71,152.3998,152.6324,16795.0
2022-01-05 13:25:00,157.5,157.87,157.35,157.64,40477.0,152.6324,152.991,152.4871,152.7681,40477.0
2022-01-05 13:30:00,157.61,157.85,157.59,157.61,22624.0,152.739,152.9716,152.7196,152.739,22624.0
2022-01-05 13:35:00,157.59,157.8,157.52,157.71,17823.0,152.7196,152.9232,152.6518,152.8359,17823.0
2022-01-05 13:40:00,157.74,157.88,157.53,157.63,26798.0,152.865,153.0007,152.6615,152.7584,26798.0
2022-01-05 13:45:00,157.64,157.85,157.41,157.41,18001.0,152.7681,152.9716,152.5452,152.5452,18001.0
2022-01-05 13:50:00,157.45,157.75,157.45,157.71,20401.0,152.584,152.8747,152.584,152.8359,20401.0
2022-01-05 13:55:00,157.71,157.79,157.64,157.75,17529.0,152.8359,152.9135,152.7681,152.8747,17529.0
2022-01-05 14:00:00,157.77,158.63,157.24,157.28,40047.0,152.8941,153.7275,152.3805,152.4192,40047.0
2022-01-05 14:05:00,157.32,157.55,156.89,157.04,37537.0,152.458,152.6809,152.0413,152.1866,37537.0
2022-01-05 14:10:00,157.08,157.11,156.4,156.52,37994.0,152.2254,152.2545,151.5664,151.6827,37994.0
2022-01-05 14:15:00,156.57,156.83,156.38,156.54,19075.0,151.7312,151.9831,151.547,151.7021,19075.0
2022-01-05 14:20:00,156.57,156.62,156.23,156.43,19401.0,151.7312,151.7796,151.4017,151.5955,19401.0
2022-01-05 14:25:00,156.46,156.73,156.22,156.26,30500.0,151.6246,151.8862,151.392,151.4308,30500.0
2022-01-05 14:30:00,156.36,156.66,155.87,155.88,42266.0,151.5277,151.8184,151.0528,151.0625,42266.0
2022-01-05 14:35:00,155.92,156.32,155.69,155.9,40668.0,151.1013,151.4889,150.8784,151.0819,40668.0
2022-01-05 14:40:00,155.87,155.87,155.16,155.28,44383.0,151.0528,151.0528,150.3647,150.481,44383.0
2022-01-05 14:45:00,155.32,155.59,155.12,155.44,37128.0,150.5198,150.7815,150.326,150.6361,37128.0
2022-01-05 14:50:00,155.42,155.82,155.41,155.71,42441.0,150.6167,151.0043,150.607,150.8977,42441.0
2022-01-05 14:55:00,155.69,155.72,155.35,155.42,39873.0,150.8784,150.9074,150.5489,150.6167,39873.0
2022-01-05 15:00:00,155.45,155.45,154.96,155.04,64520.0,150.6458,150.6458,150.1709,150.2485,64520.0
2022-01-05 15:05:00,154.98,154.98,154.02,154.52,72827.0,150.1903,150.1903,149.26,149.7445,72827.0
2022-01-05 15:10:00,154.53,155.23,154.41,155.03,46608.0,149.7542,150.4326,149.6379,150.2388,46608.0
2022-01-05 15:15:00,154.97,155.07,154.7,154.79,33560.0,150.1806,150.2775,149.919,150.0062,33560.0
2022-01-05 15:20:00,154.82,155.0,154.43,154.74,41299.0,150.0353,150.2097,149.6573,149.9577,41299.0
2022-01-05 15:25:00,154.75,155.04,154.55,154.68,53610.0,149.9674,150.2485,149.7736,149.8996,53610.0
2022-01-05 15:30:00,154.62,154.73,154.31,154.63,86476.0,149.8414,149.948,149.541,149.8511,86476.0
2022-01-05 15:35:00,154.62,154.99,154.4,154.74,85536.0,149.8414,150.2,149.6282,149.9577,85536.0
2022-01-05 15:40:00,154.71,155.31,154.71,154.79,55138.0,149.9287,150.5101,149.9287,150.0062,55138.0
2022-01-05 15:45:00,154.81,154.96,154.57,154.69,53158.0,150.0256,150.1709,149.793,149.9093,53158.0
2022-01-05 15:50:00,154.71,155.03,154.48,154.61,115640.0,149.9287,150.2388,149.7058,149.8317,115640.0
2022-01-05 15:55:00,154.62,154.66,153.5,153.7,450951.0,149.8414,149.8802,148.756,148.9499,450951.0
2022-01-06 09:30:00,153.28,154.22,152.58,154.15,203688.0,148.5428,149.4538,147.8645,149.386,203688.0
2022-01-06 09:35:00,154.17,155.04,153.91,153.98,193171.0,149.4053,150.2485,149.1534,149.2212,193171.0
2022-01-06 09:40:00,154.09,155.12,154.02,154.93,65693.0,149.3278,150.326,149.26,150.1419,65693.0
2022-01-06 09:45:00,154.93,155.0,154.09,154.11,78080.0,150.1419,150.2097,149.3278,149.3472,78080.0
2022-01-06 09:50:00,154.18,154.72,153.66,153.9,119959.0,149.415,149.9383,148.9111,149.1437,119959.0
2022-01-06 09:55:00,153.79,154.25,153.37,153.72,82686.0,149.0371,149.4829,148.6301,148.9692,82686.0
2022-01-06 10:00:00,153.69,154.16,152.45,152.69,99292.0,148.9402,149.3957,147.7385,147.9711,99292.0
2022-01-06 10:05:00,152.59,152.79,151.9,152.3,111775.0,147.8742,148.068,147.2055,147.5931,111775.0
2022-01-06 10:10:00,152.2,152.66,151.9,152.55,62574.0,147.4962,147.942,147.2055,147.8354,62574.0
2022-01-06 10:15:00,152.59,153.64,152.17,152.23,77925.0,147.8742,148.8917,147.4672,147.5253,77925.0
2022-01-06 10:20:00,152.22,152.74,151.84,152.65,86717.0,147.5156,148.0195,147.1474,147.9323,86717.0
2022-01-06 10:25:00,152.66,153.5,152.66,153.28,43852.0,147.942,148.756,147.942,148.5428,43852.0
2022-01-06 10:30:00,153.25,154.56,153.24,154.14,89469.0,148.5138,149.7833,148.5041,149.3763,89469.0
2022-01-06 10:35:00,154.19,154.62,153.9,154.42,47160.0,149.4247,149.8414,149.1437,149.6476,47160.0
2022-01-06 10:40:00,154.44,154.46,153.74,154.07,74668.0,149.667,149.6864,148.9886,149.3084,74668.0
2022-01-06 10:45:00,154.07,155.02,153.86,154.94,110547.0,149.3084,150.2291,149.1049,150.1515,110547.0
2022-01-06 10:50:00,154.97,154.97,154.4,154.59,37383.0,150.1806,150.1806,149.6282,149.8124,37383.0
2022-01-06 10:55:00,154.64,155.41,154.54,155.09,48056.0,149.8608,150.607,149.7639,150.2969,48056.0
2022-01-06 11:00:00,155.02,155.45,154.88,155.15,29281.0,150.2291,150.6458,150.0934,150.3551,29281.0
2022-01-06 11:05:00,155.18,155.6,155.04,155.41,35742.0,150.3841,150.7911,150.2485,150.607,35742.0
2022-01-06 11:10:00,155.44,156.05,155.27,155.82,34604.0,150.6361,151.2272,150.4713,151.0043,34604.0
2022-01-06 11:15:00,155.79,156.33,155.46,155.63,53422.0,150.9753,151.4986,150.6555,150.8202,53422.0
2022-01-06 11:20:00,155.64,155.75,155.33,155.7,42766.0,150.8299,150.9365,150.5295,150.8881,42766.0
2022-01-06 11:25:00,155.59,155.59,155.05,155.52,44495.0,150.7815,150.7815,150.2581,150.7136,44495.0
2022-01-06 11:30:00,155.56,155.71,154.42,154.69,25669.0,150.7524,150.8977,149.6476,149.9093,25669.0
2022-01-06 11:35:00,154.77,155.58,154.59,155.22,29664.0,149.9868,150.7718,149.8124,150.4229,29664.0
2022-01-06 11:40:00,155.22,156.07,155.01,155.91,26766.0,150.4229,151.2466,150.2194,151.0916,26766.0
2022-01-06 11:45:00,155.89,156.09,155.41,155.92,31368.0,151.0722,151.266,150.607,151.1013,31368.0
2022-01-06 11:50:00,155.9,156.2,155.68,156.13,33309.0,151.0819,151.3726,150.8687,151.3048,33309.0
2022-01-06 11:55:00,156.17,156.32,155.96,156.15,33989.0,151.3435,151.4889,151.14,151.3241,33989.0
2022-01-06 12:00:00,156.1,156.46,155.92,156.21,23350.0,151.2757,151.6246,151.1013,151.3823,23350.0
2022-01-06 12:05:00,156.13,156.86,156.02,156.79,37872.0,151.3048,152.0122,151.1982,151.9444,37872.0
2022-01-06 12:10:00,156.67,156.67,156.21,156.27,14805.0,151.8281,151.8281,151.3823,151.4404,14805.0
2022-01-06 12:15:00,156.31,156.69,156.24,156.46,40760.0,151.4792,151.8475,151.4114,151.6246,40760.0
2022-01-06 12:20:00,156.44,156.55,156.11,156.36,12384.0,151.6052,151.7118,151.2854,151.5277,12384.0
2022-01-06 12:25:00,156.32,157.03,156.32,156.85,28627.0,151.4889,152.177,151.4889,152.0025,28627.0
2022-01-06 12:30:00,156.99,157.02,156.56,156.94,26843.0,152.1382,152.1673,151.7215,152.0897,26843.0
2022-01-06 12:35:00,156.93,157.01,156.64,156.75,17551.0,152.08,152.1576,151.799,151.9056,17551.0
2022-01-06 12:40:00,156.82,157.33,156.68,157.33,23321.0,151.9734,152.4677,151.8378,152.4677,23321.0
2022-01-06 12:45:00,157.31,157.38,156.99,157.01,15995.0,152.4483,152.5161,152.1382,152.1576,15995.0
2022-01-06 12:50:00,157.05,157.06,156.73,156.84,20692.0,152.1963,152.206,151.8862,151.9928,20692.0
2022-01-06 12:55:00,156.87,157.11,156.71,156.79,29233.0,152.0219,152.2545,151.8668,151.9444,29233.0
2022-01-06 13:00:00,156.81,156.89,156.58,156.81,16855.0,151.9638,152.0413,151.7409,151.9638,16855.0
2022-01-06 13:05:00,156.8,156.8,156.5,156.8,15010.0,151.9541,151.9541,151.6633,151.9541,15010.0
2022-01-06 13:10:00,156.74,156.88,156.64,156.82,8936.0,151.8959,152.0316,151.799,151.9734,8936.0
2022-01-06 13:15:00,156.8,156.8,156.28,156.61,18385.0,151.9541,151.9541,151.4501,151.7699,18385.0
2022-01-06 13:20:00,156.63,156.7,156.05,156.14,12748.0,151.7893,151.8572,151.2272,151.3145,12748.0
2022-01-06 13:25:00,156.13,156.16,155.84,156.08,18469.0,151.3048,151.3338,151.0237,151.2563,18469.0
2022-01-06 13:30:00,156.1,156.26,155.99,156.18,12452.0,151.2757,151.4308,151.1691,151.3532,12452.0
2022-01-06 13:35:00,156.14,156.47,156.09,156.3,26009.0,151.3145,151.6343,151.266,151.4695,26009.0
2022-01-06 13:40:00,156.28,156.62,156.25,156.57,25160.0,151.4501,151.7796,151.4211,151.7312,25160.0
2022-01-06 13:45:00,156.54,156.91,156.49,156.78,17687.0,151.7021,152.0607,151.6536,151.9347,17687.0
2022-01-06 13:50:00,156.73,157.07,156.66,156.98,22452.0,151.8862,152.2157,151.8184,152.1285,22452.0
2022-01-06 13:55:00,156.96,157.11,156.76,157.02,49526.0,152.1091,152.2545,151.9153,152.1673,49526.0
2022-01-06 14:00:00,157.02,157.09,156.75,156.84,44254.0,152.1673,152.2351,151.9056,151.9928,44254.0
2022-01-06 14:05:00,156.83,156.95,156.57,156.91,18969.0,151.9831,152.0994,151.7312,152.0607,18969.0
2022-01-06 14:10:00,156.89,157.35,156.74,156.77,19104.0,152.0413,152.4871,151.8959,151.925,19104.0
2022-01-06 14:15:00,156.73,157.05,156.72,156.75,26573.0,151.8862,152.1963,151.8765,151.9056,26573.0
2022-01-06 14:20:00,156.81,156.84,156.41,156.59,8982.0,151.9638,151.9928,151.5761,151.7506,8982.0
2022-01-06 14:25:00,156.62,156.71,156.54,156.54,10980.0,151.7796,151.8668,151.7021,151.7021,10980.0
2022-01-06 14:30:00,156.58,156.76,156.35,156.6,8791.0,151.7409,151.9153,151.518,151.7602,8791.0
2022-01-06 14:35:00,156.65,156.71,156.47,156.54,8169.0,151.8087,151.8668,151.6343,151.7021,8169.0
2022-01-06 14:40:00,156.53,156.66,156.38,156.5,12913.0,151.6924,151.8184,151.547,151.6633,12913.0
2022-01-06 14:45:00,156.53,156.88,156.51,156.78,20154.0,151.6924,152.0316,151.673,151.9347,20154.0
2022-01-06 14:50:00,156.75,156.79,156.57,156.7,23326.0,151.9056,151.9444,151.7312,151.8572,23326.0
2022-01-06 14:55:00,156.67,156.87,156.58,156.83,27635.0,151.8281,152.0219,151.7409,151.9831,27635.0
2022-01-06 15:00:00,156.82,157.26,156.82,157.26,26136.0,151.9734,152.3998,151.9734,152.3998,26136.0
2022-01-06 15:05:00,157.21,157.4,157.07,157.18,19947.0,152.3514,152.5355,152.2157,152.3223,19947.0
2022-01-06 15:10:00,157.16,157.26,157.07,157.14,36164.0,152.3029,152.3998,152.2157,152.2836,36164.0
2022-01-06 15:15:00,157.14,157.17,156.7,156.74,51223.0,152.2836,152.3126,151.8572,151.8959,51223.0
2022-01-06 15:20:00,156.8,156.87,156.27,156.33,18961.0,151.9541,152.0219,151.4404,151.4986,18961.0
2022-01-06 15:25:00,156.41,156.68,156.38,156.64,21937.0,151.5761,151.8378,151.547,151.799,21937.0
2022-01-06 15:30:00,156.6,156.77,156.22,156.27,43532.0,151.7602,151.925,151.392,151.4404,43532.0
2022-01-06 15:35:00,156.27,156.33,155.8,155.95,34685.0,151.4404,151.4986,150.985,151.1303,34685.0
2022-01-06 15:40:00,156.03,156.16,155.77,156.13,33577.0,151.2079,151.3338,150.9559,151.3048,33577.0
2022-01-06 15:45:00,156.12,156.2,155.89,155.98,39785.0,151.2951,151.3726,151.0722,151.1594,39785.0
2022-01-06 15:50:00,155.92,156.16,155.8,156.14,70151.0,151.1013,151.3338,150.985,151.3145,70151.0
2022-01-06 15:55:00,156.15,156.5,155.77,156.34,225362.0,151.3241,151.6633,150.9559,151.5083,225362.0
2022-01-07 09:30:00,155.34,156.33,155.01,155.28,127824.0,150.5392,151.4986,150.2194,150.481,127824.0
2022-01-07 09:35:00,155.28,155.64,154.64,155.55,95412.0,150.481,150.8299,149.8608,150.7427,95412.0
2022-01-07 09:40:00,155.61,157.09,155.26,157.08,71705.0,150.8008,152.2351,150.4617,152.2254,71705.0
2022-01-07 09:45:00,157.0,157.38,156.34,156.65,51945.0,152.1479,152.5161,151.5083,151.8087,51945.0
2022-01-07 09:50:00,156.53,156.69,155.93,156.19,40859.0,151.6924,151.8475,151.1109,151.3629,40859.0
2022-01-07 09:55:00,156.18,156.67,155.98,156.02,28883.0,151.3532,151.8281,151.1594,151.1982,28883.0
2022-01-07 10:00:00,156.0,156.01,155.21,155.21,48494.0,151.1788,151.1885,150.4132,150.4132,48494.0
2022-01-07 10:05:00,155.17,155.17,154.51,154.67,73768.0,150.3744,150.3744,149.7348,149.8899,73768.0
2022-01-07 10:10:00,154.66,155.06,154.49,154.62,51449.0,149.8802,150.2678,149.7155,149.8414,51449.0
2022-01-07 10:15:00,154.65,154.65,153.73,153.83,40044.0,149.8705,149.8705,148.9789,149.0758,40044.0
2022-01-07 10:20:00,153.78,154.02,153.34,153.63,56873.0,149.0274,149.26,148.601,148.882,56873.0
2022-01-07 10:25:00,153.7,154.18,153.6,153.71,32264.0,148.9499,149.415,148.853,148.9596,32264.0
2022-01-07 10:30:00,153.63,154.02,153.56,153.73,26863.0,148.882,149.26,148.8142,148.9789,26863.0
2022-01-07 10:35:00,153.72,153.81,153.14,153.23,55089.0,148.9692,149.0565,148.4072,148.4944,55089.0
2022-01-07 10:40:00,153.21,153.46,152.51,152.66,80375.0,148.475,148.7173,147.7966,147.942,80375.0
2022-01-07 10:45:00,152.66,152.73,151.74,151.87,96660.0,147.942,148.0098,147.0504,147.1764,96660.0
2022-01-07 10:50:00,151.88,151.92,151.08,151.59,126134.0,147.1861,147.2249,146.4108,146.9051,126134.0
2022-01-07 10:55:00,151.62,152.05,151.38,151.89,69698.0,146.9342,147.3509,146.7016,147.1958,69698.0
2022-01-07 11:00:00,151.8,152.33,151.64,151.95,78558.0,147.1086,147.6222,146.9535,147.254,78558.0
2022-01-07 11:05:00,152.0,152.41,151.9,152.06,71715.0,147.3024,147.6997,147.2055,147.3606,71715.0
2022-01-07 11:10:00,152.14,152.19,151.59,151.6,32619.0,147.4381,147.4865,146.9051,146.9148,32619.0
2022-01-07 11:15:00,151.61,151.89,151.2,151.28,29750.0,146.9245,147.1958,146.5271,146.6047,29750.0
2022-01-07 11:20:00,151.28,152.11,151.28,151.91,34651.0,146.6047,147.409,146.6047,147.2152,34651.0
2022-01-07 11:25:00,151.87,152.49,151.79,152.28,42285.0,147.1764,147.7773,147.0989,147.5738,42285.0
2022-01-07 11:30:00,152.24,152.44,152.04,152.38,29851.0,147.535,147.7288,147.3412,147.6707,29851.0
2022-01-07 11:35:00,152.33,152.38,151.71,152.12,41119.0,147.6222,147.6707,147.0214,147.4187,41119.0
2022-01-07 11:40:00,152.14,152.43,151.87,152.28,27359.0,147.4381,147.7191,147.1764,147.5738,27359.0
2022-01-07 11:45:00,152.23,152.51,152.0,152.51,70489.0,147.5253,147.7966,147.3024,147.7966,70489.0
2022-01-07 11:50:00,152.5,153.05,152.41,153.04,38137.0,147.787,148.32,147.6997,148.3103,38137.0
2022-01-07 11:55:00,153.04,153.06,152.49,152.52,28373.0,148.3103,148.3296,147.7773,147.8063,28373.0
2022-01-07 12:00:00,152.51,152.78,152.33,152.39,23145.0,147.7966,148.0583,147.6222,147.6804,23145.0
2022-01-07 12:05:00,152.39,152.89,152.32,152.68,17142.0,147.6804,148.1649,147.6125,147.9614,17142.0
2022-01-07 12:10:00,152.72,152.97,152.6,152.85,24929.0,148.0002,148.2424,147.8839,148.1261,24929.0
2022-01-07 12:15:00,152.87,153.08,152.67,152.67,35231.0,148.1455,148.349,147.9517,147.9517,35231.0
2022-01-07 12:20:00,152.65,152.66,152.27,152.43,33138.0,147.9323,147.942,147.5641,147.7191,33138.0
2022-01-07 12:25:00,152.43,152.54,152.2,152.4,43257.0,147.7191,147.8257,147.4962,147.69,43257.0
2022-01-07 12:30:00,152.33,152.33,151.73,151.8,25780.0,147.6222,147.6222,147.0408,147.1086,25780.0
2022-01-07 12:35:00,151.82,151.88,151.52,151.53,28781.0,147.128,147.1861,146.8372,146.8469,28781.0
2022-01-07 12:40:00,151.53,151.7,151.5,151.64,32345.0,146.8469,147.0117,146.8179,146.9535,32345.0
2022-01-07 12:45:00,151.63,152.24,151.54,151.89,30712.0,146.9438,147.535,146.8566,147.1958,30712.0
2022-01-07 12:50:00,151.87,152.22,151.87,152.15,23860.0,147.1764,147.5156,147.1764,147.4478,23860.0
2022-01-07 12:55:00,152.13,152.25,152.03,152.24,17690.0,147.4284,147.5447,147.3315,147.535,17690.0
2022-01-07 13:00:00,152.26,152.58,152.11,152.38,28044.0,147.5544,147.8645,147.409,147.6707,28044.0
2022-01-07 13:05:00,152.4,152.63,152.28,152.45,23357.0,147.69,147.9129,147.5738,147.7385,23357.0
2022-01-07 13:10:00,152.44,152.45,152.17,152.28,43859.0,147.7288,147.7385,147.4672,147.5738,43859.0
2022-01-07 13:15:00,152.29,152.42,152.21,152.28,33993.0,147.5834,147.7094,147.5059,147.5738,33993.0
2022-01-07 13:20:00,152.3,152.35,152.01,152.09,25361.0,147.5931,147.6416,147.3121,147.3896,25361.0
2022-01-07 13:25:00,152.05,152.07,151.7,151.72,23221.0,147.3509,147.3702,147.0117,147.0311,23221.0
2022-01-07 13:30:00,151.66,151.99,151.63,151.98,14292.0,146.9729,147.2927,146.9438,147.283,14292.0
2022-01-07 13:35:00,151.98,152.04,151.8,151.89,15865.0,147.283,147.3412,147.1086,147.1958,15865.0
2022-01-07 13:40:00,151.88,152.25,151.85,152.18,25540.0,147.1861,147.5447,147.157,147.4768,25540.0
2022-01-07 13:45:00,152.12,152.18,151.97,152.0,24361.0,147.4187,147.4768,147.2733,147.3024,24361.0
2022-01-07 13:50:00,151.94,152.02,151.75,151.97,22723.0,147.2443,147.3218,147.0601,147.2733,22723.0
2022-01-07 13:55:00,151.98,152.13,151.86,152.08,19829.0,147.283,147.4284,147.1667,147.3799,19829.0
2022-01-07 14:00:00,152.13,152.21,151.92,151.98,22955.0,147.4284,147.5059,147.2249,147.283,22955.0
2022-01-07 14:05:00,151.99,152.06,151.76,151.88,25920.0,147.2927,147.3606,147.0698,147.1861,25920.0
2022-01-07 14:10:00,151.84,152.02,151.75,151.81,32784.0,147.1474,147.3218,147.0601,147.1183,32784.0
2022-01-07 14:15:00,151.8,151.92,151.68,151.7,82033.0,147.1086,147.2249,146.9923,147.0117,82033.0
2022-01-07 14:20:00,151.68,151.7,151.02,151.06,203246.0,146.9923,147.0117,146.3527,146.3915,203246.0
2022-01-07 14:25:00,151.05,151.24,150.97,151.09,110014.0,146.3818,146.5659,146.3042,146.4205,110014.0
2022-01-07 14:30:00,151.06,151.22,150.96,151.09,32250.0,146.3915,146.5465,146.2945,146.4205,32250.0
2022-01-07 14:35:00,151.16,151.68,150.96,151.68,29472.0,146.4884,146.9923,146.2945,146.9923,29472.0
2022-01-07 14:40:00,151.64,151.71,151.48,151.68,25895.0,146.9535,147.0214,146.7985,146.9923,25895.0
2022-01-07 14:45:00,151.67,151.93,151.6,151.83,27162.0,146.9826,147.2346,146.9148,147.1377,27162.0
2022-01-07 14:50:00,151.86,152.21,151.71,152.14,52881.0,147.1667,147.5059,147.0214,147.4381,52881.0
2022-01-07 14:55:00,152.13,152.3,151.96,152.05,45203.0,147.4284,147.5931,147.2636,147.3509,45203.0
2022-01-07 15:00:00,152.1,152.24,151.92,152.23,35165.0,147.3993,147.535,147.2249,147.5253,35165.0
2022-01-07 15:05:00,152.21,152.28,151.94,151.95,34458.0,147.5059,147.5738,147.2443,147.254,34458.0
2022-01-07 15:10:00,151.96,152.06,151.65,151.66,29304.0,147.2636,147.3606,146.9632,146.9729,29304.0
2022-01-07 15:15:00,151.63,151.82,151.57,151.73,34776.0,146.9438,147.128,146.8857,147.0408,34776.0
2022-01-07 15:20:00,151.71,151.78,151.53,151.63,43082.0,147.0214,147.0892,146.8469,146.9438,43082.0
2022-01-07 15:25:00,151.63,151.67,151.48,151.67,41647.0,146.9438,146.9826,146.7985,146.9826,41647.0
2022-01-07 15:30:00,151.63,151.87,151.53,151.58,48095.0,146.9438,147.1764,146.8469,146.8954,48095.0
2022-01-07 15:35:00,151.58,151.58,151.34,151.39,48703.0,146.8954,146.8954,146.6628,146.7113,48703.0
2022-01-07 15:40:00,151.38,151.49,151.16,151.17,62219.0,146.7016,146.8082,146.4884,146.4981,62219.0
2022-01-07 15:45:00,151.19,151.45,151.09,151.41,79369.0,146.5174,146.7694,146.4205,146.7306,79369.0
2022-01-07 15:50:00,151.43,151.63,151.01,151.15,109711.0,146.75,146.9438,146.343,146.4787,109711.0
2022-01-07 15:55:00,151.12,151.3,150.64,150.74,296053.0,146.4496,146.624,145.9844,146.0813,296053.0
2022-01-10 09:30:00,148.0,148.2,146.52,147.46,378979.0,143.426,143.6198,141.9918,142.9027,378979.0
2022-01-10 09:35:00,147.56,147.6,146.31,147.0,200726.0,142.9996,143.0384,141.7883,142.4569,200726.0
2022-01-10 09:40:00,147.22,148.03,147.05,147.6,126786.0,142.6701,143.4551,142.5054,143.0384,126786.0
2022-01-10 09:45:00,147.61,147.81,146.88,147.67,107477.0,143.0481,143.2419,142.3406,143.1062,107477.0
2022-01-10 09:50:00,147.68,147.93,147.31,147.45,94936.0,143.1159,143.3582,142.7574,142.893,94936.0
2022-01-10 09:55:00,147.42,147.53,146.24,146.52,85833.0,142.864,142.9706,141.7204,141.9918,85833.0
2022-01-10 10:00:00,146.64,146.73,146.19,146.31,129179.0,142.1081,142.1953,141.672,141.7883,129179.0
2022-01-10 10:05:00,146.29,146.94,146.2,146.49,106588.0,141.7689,142.3988,141.6817,141.9627,106588.0
2022-01-10 10:10:00,146.45,146.45,145.11,145.14,134380.0,141.9239,141.9239,140.6253,140.6544,134380.0
2022-01-10 10:15:00,145.15,145.99,145.13,145.81,82164.0,140.6641,141.4781,140.6447,141.3037,82164.0
2022-01-10 10:20:00,145.84,146.08,145.44,146.02,85091.0,141.3328,141.5654,140.9451,141.5072,85091.0
2022-01-10 10:25:00,146.03,146.63,146.03,146.44,64944.0,141.5169,142.0984,141.5169,141.9142,64944.0
2022-01-10 10:30:00,146.43,146.74,146.04,146.06,67514.0,141.9045,142.205,141.5266,141.546,67514.0
2022-01-10 10:35:00,146.1,146.29,145.45,145.61,67641.0,141.5847,141.7689,140.9548,141.1099,67641.0
2022-01-10 10:40:00,145.65,146.21,145.04,145.12,77547.0,141.1487,141.6913,140.5575,140.635,77547.0
2022-01-10 10:45:00,145.11,145.43,144.8,144.8,92767.0,140.6253,140.9355,140.3249,140.3249,92767.0
2022-01-10 10:50:00,144.81,145.4,144.68,145.18,95580.0,140.3346,140.9064,140.2086,140.6932,95580.0
2022-01-10 10:55:00,145.17,145.29,144.68,144.72,61487.0,140.6835,140.7998,140.2086,140.2474,61487.0
2022-01-10 11:00:00,144.68,145.07,144.48,145.07,85985.0,140.2086,140.5866,140.0148,140.5866,85985.0
2022-01-10 11:05:00,145.07,145.42,144.94,145.32,65112.0,140.5866,140.9258,140.4606,140.8289,65112.0
2022-01-10 11:10:00,145.19,145.64,145.02,145.56,80653.0,140.7029,141.139,140.5381,141.0614,80653.0
2022-01-10 11:15:00,145.54,146.47,145.29,146.02,90901.0,141.0421,141.9433,140.7998,141.5072,90901.0
2022-01-10 11:20:00,145.9,146.35,145.77,146.0,60379.0,141.3909,141.827,141.2649,141.4878,60379.0
2022-01-10 11:25:00,145.97,146.32,145.77,146.17,57182.0,141.4588,141.7979,141.2649,141.6526,57182.0
2022-01-10 11:30:00,146.13,146.17,145.28,145.28,66738.0,141.6138,141.6526,140.7901,140.7901,66738.0
2022-01-10 11:35:00,145.29,145.38,144.88,145.0,80636.0,140.7998,140.887,140.4025,140.5187,80636.0
2022-01-10 11:40:00,144.98,144.98,144.58,144.76,45961.0,140.4994,140.4994,140.1117,140.2862,45961.0
2022-01-10 11:45:00,144.8,145.18,144.6,144.75,36387.0,140.3249,140.6932,140.1311,140.2765,36387.0
2022-01-10 11:50:00,144.7,145.01,144.43,144.76,42377.0,140.228,140.5284,139.9664,140.2862,42377.0
2022-01-10 11:55:00,144.78,145.24,144.61,145.21,44007.0,140.3055,140.7513,140.1408,140.7223,44007.0
2022-01-10 12:00:00,145.18,145.33,144.75,144.87,49742.0,140.6932,140.8385,140.2765,140.3928,49742.0
2022-01-10 12:05:00,144.86,145.13,144.75,144.84,55116.0,140.3831,140.6447,140.2765,140.3637,55116.0
2022-01-10 12:10:00,144.88,145.32,144.87,144.97,56688.0,140.4025,140.8289,140.3928,140.4897,56688.0
2022-01-10 12:15:00,145.01,145.03,144.36,144.45,35697.0,140.5284,140.5478,139.8985,139.9857,35697.0
2022-01-10 12:20:00,144.44,144.5,144.05,144.08,40664.0,139.976,140.0342,139.5981,139.6272,40664.0
2022-01-10 12:25:00,144.06,144.14,143.53,143.54,52834.0,139.6078,139.6853,139.0942,139.1039,52834.0
2022-01-10 12:30:00,143.51,143.73,143.27,143.55,74996.0,139.0748,139.288,138.8422,139.1136,74996.0
2022-01-10 12:35:00,143.54,143.76,143.45,143.5,46950.0,139.1039,139.3171,139.0166,139.0651,46950.0
2022-01-10 12:40:00,143.48,143.91,143.33,143.34,71205.0,139.0457,139.4624,138.9004,138.91,71205.0
2022-01-10 12:45:00,143.34,144.21,143.33,143.91,95623.0,138.91,139.7532,138.9004,139.4624,95623.0
2022-01-10 12:50:00,143.94,144.79,143.86,144.52,53303.0,139.4915,140.3152,139.414,140.0536,53303.0
2022-01-10 12:55:00,144.54,144.55,143.96,144.1,34402.0,140.073,140.0827,139.5109,139.6466,34402.0
2022-01-10 13:00:00,144.12,144.35,143.89,143.94,64279.0,139.6659,139.8888,139.443,139.4915,64279.0
2022-01-10 13:05:00,143.96,144.22,143.92,144.1,38397.0,139.5109,139.7628,139.4721,139.6466,38397.0
2022-01-10 13:10:00,144.16,144.66,144.05,144.42,44819.0,139.7047,140.1893,139.5981,139.9567,44819.0
2022-01-10 13:15:00,144.48,144.82,144.29,144.75,37931.0,140.0148,140.3443,139.8307,140.2765,37931.0
2022-01-10 13:20:00,144.75,144.89,144.37,144.75,86591.0,140.2765,140.4121,139.9082,140.2765,86591.0
2022-01-10 13:25:00,144.76,145.0,144.7,144.85,39384.0,140.2862,140.5187,140.228,140.3734,39384.0
2022-01-10 13:30:00,144.84,145.31,144.84,144.94,50137.0,140.3637,140.8192,140.3637,140.4606,50137.0
2022-01-10 13:35:00,144.99,145.1,144.79,144.9,26919.0,140.5091,140.6157,140.3152,140.4218,26919.0
2022-01-10 13:40:00,144.91,145.49,144.89,145.47,41107.0,140.4315,140.9936,140.4121,140.9742,41107.0
2022-01-10 13:45:00,145.46,145.52,145.3,145.42,56198.0,140.9645,141.0227,140.8095,140.9258,56198.0
2022-01-10 13:50:00,145.41,145.9,145.38,145.78,47186.0,140.9161,141.3909,140.887,141.2746,47186.0
2022-01-10 13:55:00,145.78,145.89,145.4,145.55,53564.0,141.2746,141.3812,140.9064,141.0517,53564.0
2022-01-10 14:00:00,145.53,146.15,145.5,146.15,61777.0,141.0324,141.6332,141.0033,141.6332,61777.0
2022-01-10 14:05:00,146.15,146.56,146.03,146.25,49629.0,141.6332,142.0305,141.5169,141.7301,49629.0
2022-01-10 14:10:00,146.26,146.38,146.05,146.33,41188.0,141.7398,141.8561,141.5363,141.8076,41188.0
2022-01-10 14:15:00,146.36,146.74,146.31,146.47,51001.0,141.8367,142.205,141.7883,141.9433,51001.0
2022-01-10 14:20:00,146.45,146.74,146.32,146.7,51268.0,141.9239,142.205,141.7979,142.1662,51268.0
2022-01-10 14:25:00,146.73,146.99,146.58,146.84,50648.0,142.1953,142.4472,142.0499,142.3019,50648.0
2022-01-10 14:30:00,146.87,147.39,146.83,147.39,56596.0,142.331,142.8349,142.2922,142.8349,56596.0
2022-01-10 14:35:00,147.35,147.59,147.28,147.33,72729.0,142.7961,143.0287,142.7283,142.7767,72729.0
2022-01-10 14:40:00,147.34,147.55,147.01,147.03,41202.0,142.7864,142.9899,142.4666,142.486,41202.0
2022-01-10 14:45:00,147.07,147.55,147.07,147.45,119645.0,142.5248,142.9899,142.5248,142.893,119645.0
2022-01-10 14:50:00,147.46,147.46,146.91,146.99,59281.0,142.9027,142.9027,142.3697,142.4472,59281.0
2022-01-10 14:55:00,146.97,147.32,146.84,147.18,29748.0,142.4279,142.767,142.3019,142.6314,29748.0
2022-01-10 15:00:00,147.18,147.54,147.02,147.1,38030.0,142.6314,142.9802,142.4763,142.5538,38030.0
2022-01-10 15:05:00,147.12,147.22,146.58,146.69,57763.0,142.5732,142.6701,142.0499,142.1565,57763.0
2022-01-10 15:10:00,146.76,147.19,146.76,146.9,42284.0,142.2243,142.6411,142.2243,142.36,42284.0
2022-01-10 15:15:00,146.96,147.72,146.75,147.49,51525.0,142.4182,143.1547,142.2147,142.9318,51525.0
2022-01-10 15:20:00,147.42,147.66,147.18,147.66,45188.0,142.864,143.0965,142.6314,143.0965,45188.0
2022-01-10 15:25:00,147.66,147.84,147.53,147.74,46714.0,143.0965,143.271,142.9706,143.1741,46714.0
2022-01-10 15:30:00,147.63,148.07,147.39,148.01,59875.0,143.0675,143.4939,142.8349,143.4357,59875.0
2022-01-10 15:35:00,148.02,148.19,147.78,147.98,61555.0,143.4454,143.6102,143.2128,143.4066,61555.0
2022-01-10 15:40:00,147.99,148.3,147.86,148.14,78851.0,143.4163,143.7168,143.2904,143.5617,78851.0
2022-01-10 15:45:00,148.13,148.67,148.1,148.63,88398.0,143.552,144.0753,143.5229,144.0366,88398.0
2022-01-10 15:50:00,148.55,148.99,148.51,148.93,144821.0,143.959,144.3854,143.9203,144.3273,144821.0
2022-01-10 15:55:00,148.92,149.9,148.87,149.57,377508.0,144.3176,145.2673,144.2691,144.9475,377508.0
2022-01-11 09:30:00,148.39,148.39,146.66,147.41,344862.0,143.804,143.804,142.1274,142.8543,344862.0
2022-01-11 09:35:00,147.25,148.19,147.06,147.18,111694.0,142.6992,143.6102,142.5151,142.6314,111694.0
2022-01-11 09:40:00,147.3,147.3,146.27,146.8,100027.0,142.7477,142.7477,141.7495,142.2631,100027.0
2022-01-11 09:45:00,146.76,147.85,146.66,147.53,77642.0,142.2243,143.2807,142.1274,142.9706,77642.0
2022-01-11 09:50:00,147.48,148.02,147.0,147.13,126328.0,142.9221,143.4454,142.4569,142.5829,126328.0
2022-01-11 09:55:00,147.08,147.41,146.74,147.31,76470.0,142.5345,142.8543,142.205,142.7574,76470.0
2022-01-11 10:00:00,147.28,148.47,146.95,148.44,83764.0,142.7283,143.8815,142.4085,143.8524,83764.0
2022-01-11 10:05:00,148.47,148.9,148.03,148.05,67149.0,143.8815,144.2982,143.4551,143.4745,67149.0
2022-01-11 10:10:00,148.27,148.74,148.08,148.51,66909.0,143.6877,144.1432,143.5036,143.9203,66909.0
2022-01-11 10:15:00,148.55,148.69,147.81,147.94,65646.0,143.959,144.0947,143.2419,143.3679,65646.0
2022-01-11 10:20:00,147.89,148.16,147.68,147.73,46679.0,143.3194,143.5811,143.1159,143.1644,46679.0
2022-01-11 10:25:00,147.75,147.86,147.35,147.61,48162.0,143.1838,143.2904,142.7961,143.0481,48162.0
2022-01-11 10:30:00,147.63,148.09,147.13,147.16,57322.0,143.0675,143.5132,142.5829,142.612,57322.0
2022-01-11 10:35:00,147.16,147.52,147.1,147.29,47252.0,142.612,142.9609,142.5538,142.738,47252.0
2022-01-11 10:40:00,147.34,147.35,146.52,146.68,66826.0,142.7864,142.7961,141.9918,142.1468,66826.0
2022-01-11 10:45:00,146.65,147.18,146.56,146.69,49923.0,142.1177,142.6314,142.0305,142.1565,49923.0
2022-01-11 10:50:00,146.72,146.96,146.66,146.9,22587.0,142.1856,142.4182,142.1274,142.36,22587.0
2022-01-11 10:55:00,146.9,147.35,146.78,147.21,69018.0,142.36,142.7961,142.2437,142.6604,69018.0
2022-01-11 11:00:00,147.25,148.27,147.2,148.2,96544.0,142.6992,143.6877,142.6508,143.6198,96544.0
2022-01-11 11:05:00,148.19,148.47,148.16,148.31,50088.0,143.6102,143.8815,143.5811,143.7264,50088.0
2022-01-11 11:10:00,148.33,149.5,148.33,149.49,106099.0,143.7458,144.8797,143.7458,144.87,106099.0
2022-01-11 11:15:00,149.48,150.29,149.42,150.04,66206.0,144.8603,145.6453,144.8021,145.403,66206.0
2022-01-11 11:20:00,150.08,150.26,149.82,150.05,47033.0,145.4417,145.6162,145.1898,145.4127,47033.0
2022-01-11 11:25:00,150.06,150.46,149.95,150.46,44238.0,145.4224,145.81,145.3158,145.81,44238.0
2022-01-11 11:30:00,150.5,150.62,150.32,150.57,56916.0,145.8488,145.9651,145.6743,145.9166,56916.0
2022-01-11 11:35:00,150.59,151.08,150.57,150.99,62091.0,145.936,146.4108,145.9166,146.3236,62091.0
2022-01-11 11:40:00,150.94,151.64,150.92,151.57,74222.0,146.2752,146.9535,146.2558,146.8857,74222.0
2022-01-11 11:45:00,151.61,151.61,151.1,151.26,53235.0,146.9245,146.9245,146.4302,146.5853,53235.0
2022-01-11 11:50:00,151.26,152.07,151.26,152.07,72863.0,146.5853,147.3702,146.5853,147.3702,72863.0
2022-01-11 11:55:00,152.05,152.05,151.65,151.85,28243.0,147.3509,147.3509,146.9632,147.157,28243.0
2022-01-11 12:00:00,151.9,151.98,151.65,151.89,57924.0,147.2055,147.283,146.9632,147.1958,57924.0
2022-01-11 12:05:00,151.91,151.94,151.42,151.59,44533.0,147.2152,147.2443,146.7403,146.9051,44533.0
2022-01-11 12:10:00,151.62,151.64,151.45,151.55,22574.0,146.9342,146.9535,146.7694,146.8663,22574.0
2022-01-11 12:15:00,151.53,151.73,151.25,151.31,37194.0,146.8469,147.0408,146.5756,146.6337,37194.0
2022-01-11 12:20:00,151.3,151.46,150.79,150.84,44547.0,146.624,146.7791,146.1298,146.1783,44547.0
2022-01-11 12:25:00,150.84,150.86,150.0,150.28,57323.0,146.1783,146.1976,145.3642,145.6356,57323.0
2022-01-11 12:30:00,150.26,150.58,150.19,150.35,33325.0,145.6162,145.9263,145.5483,145.7034,33325.0
2022-01-11 12:35:00,150.32,150.44,150.09,150.24,53521.0,145.6743,145.7906,145.4514,145.5968,53521.0
2022-01-11 12:40:00,150.28,150.75,150.21,150.74,24067.0,145.6356,146.091,145.5677,146.0813,24067.0
2022-01-11 12:45:00,150.74,150.77,150.59,150.62,14598.0,146.0813,146.1104,145.936,145.9651,14598.0
2022-01-11 12:50:00,150.57,151.14,150.51,151.11,31899.0,145.9166,146.469,145.8585,146.4399,31899.0
2022-01-11 12:55:00,151.11,151.13,150.73,150.91,21078.0,146.4399,146.4593,146.0717,146.2461,21078.0
2022-01-11 13:00:00,150.95,151.02,150.59,150.93,21337.0,146.2849,146.3527,145.936,146.2655,21337.0
2022-01-11 13:05:00,150.95,150.96,150.51,150.79,22477.0,146.2849,146.2945,145.8585,146.1298,22477.0
2022-01-11 13:10:00,150.88,151.17,150.77,151.12,9252.0,146.217,146.4981,146.1104,146.4496,9252.0
2022-01-11 13:15:00,151.12,151.22,150.95,151.03,27935.0,146.4496,146.5465,146.2849,146.3624,27935.0
2022-01-11 13:20:00,151.15,151.4,151.14,151.37,23119.0,146.4787,146.7209,146.469,146.6919,23119.0
2022-01-11 13:25:00,151.36,151.46,151.24,151.34,22629.0,146.6822,146.7791,146.5659,146.6628,22629.0
2022-01-11 13:30:00,151.33,151.62,151.33,151.59,17948.0,146.6531,146.9342,146.6531,146.9051,17948.0
2022-01-11 13:35:00,151.58,151.84,151.58,151.84,44711.0,146.8954,147.1474,146.8954,147.1474,44711.0
2022-01-11 13:40:00,151.84,151.97,151.71,151.9,40367.0,147.1474,147.2733,147.0214,147.2055,40367.0
2022-01-11 13:45:00,151.91,152.16,151.91,152.05,47500.0,147.2152,147.4575,147.2152,147.3509,47500.0
2022-01-11 13:50:00,152.07,152.22,151.98,152.0,35061.0,147.3702,147.5156,147.283,147.3024,35061.0
2022-01-11 13:55:00,152.03,152.24,151.93,152.22,19226.0,147.3315,147.535,147.2346,147.5156,19226.0
2022-01-11 14:00:00,152.23,152.37,152.12,152.16,35179.0,147.5253,147.661,147.4187,147.4575,35179.0
2022-01-11 14:05:00,152.15,152.17,151.7,151.8,43448.0,147.4478,147.4672,147.0117,147.1086,43448.0
2022-01-11 14:10:00,151.87,152.16,151.83,152.09,34450.0,147.1764,147.4575,147.1377,147.3896,34450.0
2022-01-11 14:15:00,152.11,152.16,152.02,152.1,19375.0,147.409,147.4575,147.3218,147.3993,19375.0
2022-01-11 14:20:00,152.09,152.25,151.96,152.23,29482.0,147.3896,147.5447,147.2636,147.5253,29482.0
2022-01-11 14:25:00,152.23,152.31,152.18,152.3,23245.0,147.5253,147.6028,147.4768,147.5931,23245.0
2022-01-11 14:30:00,152.28,152.28,151.86,151.97,45132.0,147.5738,147.5738,147.1667,147.2733,45132.0
2022-01-11 14:35:00,151.97,152.42,151.89,152.38,30883.0,147.2733,147.7094,147.1958,147.6707,30883.0
2022-01-11 14:40:00,152.38,152.6,152.29,152.41,49536.0,147.6707,147.8839,147.5834,147.6997,49536.0
2022-01-11 14:45:00,152.4,152.6,152.29,152.49,30087.0,147.69,147.8839,147.5834,147.7773,30087.0
2022-01-11 14:50:00,152.42,152.54,152.29,152.52,43332.0,147.7094,147.8257,147.5834,147.8063,43332.0
2022-01-11 14:55:00,152.51,152.66,152.16,152.16,52758.0,147.7966,147.942,147.4575,147.4575,52758.0
2022-01-11 15:00:00,152.23,152.52,152.23,152.35,31036.0,147.5253,147.8063,147.5253,147.6416,31036.0
2022-01-11 15:05:00,152.3,152.41,152.24,152.31,41559.0,147.5931,147.6997,147.535,147.6028,41559.0
2022-01-11 15:10:00,152.28,152.33,152.09,152.29,40790.0,147.5738,147.6222,147.3896,147.5834,40790.0
2022-01-11 15:15:00,152.32,152.48,152.3,152.47,31873.0,147.6125,147.7676,147.5931,147.7579,31873.0
2022-01-11 15:20:00,152.47,152.54,152.2,152.24,39508.0,147.7579,147.8257,147.4962,147.535,39508.0
2022-01-11 15:25:00,152.22,152.38,152.15,152.36,46281.0,147.5156,147.6707,147.4478,147.6513,46281.0
2022-01-11 15:30:00,152.33,152.43,152.06,152.09,35092.0,147.6222,147.7191,147.3606,147.3896,35092.0
2022-01-11 15:35:00,152.1,152.31,151.85,151.87,54464.0,147.3993,147.6028,147.157,147.1764,54464.0
2022-01-11 15:40:00,151.89,152.08,151.77,152.02,56669.0,147.1958,147.3799,147.0795,147.3218,56669.0
2022-01-11 15:45:00,152.01,152.23,151.89,151.94,63471.0,147.3121,147.5253,147.1958,147.2443,63471.0
2022-01-11 15:50:00,152.0,152.0,151.31,151.81,179347.0,147.3024,147.3024,146.6337,147.1183,179347.0
2022-01-11 15:55:00,151.77,152.59,151.76,152.5,235911.0,147.0795,147.8742,147.0698,147.787,235911.0
2022-01-12 09:30:00,154.61,156.69,154.61,156.43,307117.0,149.8317,151.8475,149.8317,151.5955,307117.0
2022-01-12 09:35:00,156.35,157.08,155.9,157.08,119400.0,151.518,152.2254,151.0819,152.2254,119400.0
2022-01-12 09:40:00,157.14,157.2,155.97,156.22,111253.0,152.2836,152.3417,151.1497,151.392,111253.0
2022-01-12 09:45:00,156.34,156.59,155.76,156.04,123396.0,151.5083,151.7506,150.9462,151.2175,123396.0
2022-01-12 09:50:00,156.08,157.25,156.01,157.03,114329.0,151.2563,152.3902,151.1885,152.177,114329.0
2022-01-12 09:55:00,157.01,157.03,156.45,156.8,49555.0,152.1576,152.177,151.6149,151.9541,49555.0
2022-01-12 10:00:00,156.89,157.1,156.63,156.8,87362.0,152.0413,152.2448,151.7893,151.9541,87362.0
2022-01-12 10:05:00,156.86,157.57,156.27,157.49,90720.0,152.0122,152.7003,151.4404,152.6227,90720.0
2022-01-12 10:10:00,157.47,158.43,157.46,158.24,369433.0,152.6034,153.5337,152.5937,153.3496,369433.0
2022-01-12 10:15:00,158.23,158.26,157.56,158.1,161028.0,153.3399,153.3689,152.6906,153.2139,161028.0
2022-01-12 10:20:00,158.11,158.44,157.85,158.3,105101.0,153.2236,153.5434,152.9716,153.4077,105101.0
2022-01-12 10:25:00,158.37,158.68,158.17,158.52,95164.0,153.4755,153.776,153.2817,153.6209,95164.0
2022-01-12 10:30:00,158.53,158.6,157.55,157.62,66565.0,153.6306,153.6984,152.6809,152.7487,66565.0
2022-01-12 10:35:00,157.66,157.91,156.98,157.0,77871.0,152.7875,153.0298,152.1285,152.1479,77871.0
2022-01-12 10:40:00,157.0,157.22,156.63,157.22,82540.0,152.1479,152.3611,151.7893,152.3611,82540.0
2022-01-12 10:45:00,157.18,157.61,157.03,157.24,60279.0,152.3223,152.739,152.177,152.3805,60279.0
2022-01-12 10:50:00,157.21,157.27,155.97,156.22,103484.0,152.3514,152.4095,151.1497,151.392,103484.0
2022-01-12 10:55:00,156.2,156.65,156.12,156.61,61794.0,151.3726,151.8087,151.2951,151.7699,61794.0
2022-01-12 11:00:00,156.62,156.91,156.13,156.13,48031.0,151.7796,152.0607,151.3048,151.3048,48031.0
2022-01-12 11:05:00,156.14,156.28,155.01,155.45,98446.0,151.3145,151.4501,150.2194,150.6458,98446.0
2022-01-12 11:10:00,155.49,155.88,155.48,155.63,80293.0,150.6845,151.0625,150.6749,150.8202,80293.0
2022-01-12 11:15:00,155.62,155.74,155.13,155.48,45904.0,150.8105,150.9268,150.3357,150.6749,45904.0
2022-01-12 11:20:00,155.45,155.59,155.21,155.59,23498.0,150.6458,150.7815,150.4132,150.7815,23498.0
2022-01-12 11:25:00,155.59,156.05,155.51,155.68,56293.0,150.7815,151.2272,150.7039,150.8687,56293.0
2022-01-12 11:30:00,155.72,156.04,155.58,155.8,56616.0,150.9074,151.2175,150.7718,150.985,56616.0
2022-01-12 11:35:00,155.81,156.1,155.76,155.99,30451.0,150.9947,151.2757,150.9462,151.1691,30451.0
2022-01-12 11:40:00,156.1,156.53,156.01,156.19,30865.0,151.2757,151.6924,151.1885,151.3629,30865.0
2022-01-12 11:45:00,156.22,156.37,155.91,156.01,18075.0,151.392,151.5374,151.0916,151.1885,18075.0
2022-01-12 11:50:00,155.98,156.3,155.93,156.15,26570.0,151.1594,151.4695,151.1109,151.3241,26570.0
2022-01-12 11:55:00,156.19,156.24,155.65,155.73,35392.0,151.3629,151.4114,150.8396,150.9171,35392.0
2022-01-12 12:00:00,155.8,156.21,155.67,155.87,101022.0,150.985,151.3823,150.859,151.0528,101022.0
2022-01-12 12:05:00,155.93,156.16,155.81,156.16,67118.0,151.1109,151.3338,150.9947,151.3338,67118.0
2022-01-12 12:10:00,156.23,156.32,156.03,156.21,69919.0,151.4017,151.4889,151.2079,151.3823,69919.0
2022-01-12 12:15:00,156.23,156.78,156.15,156.58,60500.0,151.4017,151.9347,151.3241,151.7409,60500.0
2022-01-12 12:20:00,156.56,156.81,156.49,156.78,42181.0,151.7215,151.9638,151.6536,151.9347,42181.0
2022-01-12 12:25:00,156.77,156.97,156.75,156.76,37172.0,151.925,152.1188,151.9056,151.9153,37172.0
2022-01-12 12:30:00,156.78,157.04,156.75,156.83,41776.0,151.9347,152.1866,151.9056,151.9831,41776.0
2022-01-12 12:35:00,156.86,157.28,156.86,157.23,38504.0,152.0122,152.4192,152.0122,152.3708,38504.0
2022-01-12 12:40:00,157.27,157.38,157.09,157.3,52813.0,152.4095,152.5161,152.2351,152.4386,52813.0
2022-01-12 12:45:00,157.3,157.61,157.28,157.6,48685.0,152.4386,152.739,152.4192,152.7293,48685.0
2022-01-12 12:50:00,157.64,157.82,157.61,157.66,40738.0,152.7681,152.9425,152.739,152.7875,40738.0
2022-01-12 12:55:00,157.66,157.81,157.64,157.76,37512.0,152.7875,152.9328,152.7681,152.8844,37512.0
2022-01-12 13:00:00,157.76,157.91,157.53,157.87,101086.0,152.8844,153.0298,152.6615,152.991,101086.0
2022-01-12 13:05:00,157.84,158.1,157.83,158.05,77036.0,152.9619,153.2139,152.9522,153.1654,77036.0
2022-01-12 13:10:00,158.08,158.18,157.65,157.83,90605.0,153.1945,153.2914,152.7778,152.9522,90605.0
2022-01-12 13:15:00,157.85,157.97,157.69,157.96,87381.0,152.9716,153.0879,152.8166,153.0782,87381.0
2022-01-12 13:20:00,157.95,158.07,157.91,158.0,40769.0,153.0685,153.1848,153.0298,153.117,40769.0
2022-01-12 13:25:00,157.99,158.22,157.69,157.85,54894.0,153.1073,153.3302,152.8166,152.9716,54894.0
2022-01-12 13:30:00,157.83,158.05,157.67,157.96,32442.0,152.9522,153.1654,152.7972,153.0782,32442.0
2022-01-12 13:35:00,157.96,158.31,157.93,158.29,94837.0,153.0782,153.4174,153.0491,153.398,94837.0
2022-01-12 13:40:00,158.31,158.32,158.0,158.15,37228.0,153.4174,153.4271,153.117,153.2623,37228.0
2022-01-12 13:45:00,158.13,158.38,158.02,158.24,46135.0,153.243,153.4852,153.1364,153.3496,46135.0
2022-01-12 13:50:00,158.21,158.26,157.72,157.98,78471.0,153.3205,153.3689,152.8456,153.0976,78471.0
2022-01-12 13:55:00,157.98,158.25,157.92,158.0,43704.0,153.0976,153.3592,153.0394,153.117,43704.0
2022-01-12 14:00:00,157.98,158.04,157.72,157.85,105563.0,153.0976,153.1557,152.8456,152.9716,105563.0
2022-01-12 14:05:00,157.85,158.03,157.73,157.94,71434.0,152.9716,153.146,152.8553,153.0588,71434.0
2022-01-12 14:10:00,157.91,158.26,157.91,158.25,50567.0,153.0298,153.3689,153.0298,153.3592,50567.0
2022-01-12 14:15:00,158.25,158.36,158.19,158.31,36659.0,153.3592,153.4658,153.3011,153.4174,36659.0
2022-01-12 14:20:00,158.3,158.58,158.26,158.47,54783.0,153.4077,153.6791,153.3689,153.5724,54783.0
2022-01-12 14:25:00,158.48,158.73,158.47,158.66,46219.0,153.5821,153.8244,153.5724,153.7566,46219.0
2022-01-12 14:30:00,158.63,158.68,158.18,158.47,147604.0,153.7275,153.776,153.2914,153.5724,147604.0
2022-01-12 14:35:00,158.43,158.78,158.4,158.75,67035.0,153.5337,153.8729,153.5046,153.8438,67035.0
2022-01-12 14:40:00,158.76,158.93,158.59,158.75,70830.0,153.8535,154.0182,153.6887,153.8438,70830.0
2022-01-12 14:45:00,158.76,158.86,158.66,158.73,35116.0,153.8535,153.9504,153.7566,153.8244,35116.0
2022-01-12 14:50:00,158.72,158.95,158.7,158.83,33008.0,153.8147,154.0376,153.7953,153.9213,33008.0
2022-01-12 14:55:00,158.82,158.87,158.75,158.86,25986.0,153.9116,153.9601,153.8438,153.9504,25986.0
2022-01-12 15:00:00,158.87,159.02,158.37,158.84,181734.0,153.9601,154.1055,153.4755,153.931,181734.0
2022-01-12 15:05:00,158.84,158.85,158.66,158.75,65740.0,153.931,153.9407,153.7566,153.8438,65740.0
2022-01-12 15:10:00,158.74,158.94,158.65,158.87,61533.0,153.8341,154.0279,153.7469,153.9601,61533.0
2022-01-12 15:15:00,158.9,158.99,158.72,158.76,35808.0,153.9892,154.0764,153.8147,153.8535,35808.0
2022-01-12 15:20:00,158.78,159.15,158.72,159.13,79068.0,153.8729,154.2314,153.8147,154.2121,79068.0
2022-01-12 15:25:00,159.15,159.25,158.92,159.16,113622.0,154.2314,154.3283,154.0085,154.2411,113622.0
2022-01-12 15:30:00,159.15,159.19,158.94,159.01,108041.0,154.2314,154.2702,154.0279,154.0958,108041.0
2022-01-12 15:35:00,159.02,159.14,158.9,159.09,117713.0,154.1055,154.2217,153.9892,154.1733,117713.0
2022-01-12 15:40:00,159.1,159.32,158.81,159.25,131280.0,154.183,154.3962,153.9019,154.3283,131280.0
2022-01-12 15:45:00,159.27,159.75,159.26,159.62,148651.0,154.3477,154.8129,154.338,154.6869,148651.0
2022-01-12 15:50:00,159.65,159.68,159.3,159.35,256419.0,154.716,154.7451,154.3768,154.4253,256419.0
2022-01-12 15:55:00,159.37,159.64,159.14,159.56,540519.0,154.4446,154.7063,154.2217,154.6288,540519.0
2022-01-13 09:30:00,163.99,166.48,163.96,165.3,821414.0,158.9219,161.3349,158.8928,160.1914,821414.0
2022-01-13 09:35:00,165.28,166.53,163.6,166.15,366714.0,160.172,161.3834,158.5439,161.0151,366714.0
2022-01-13 09:40:00,166.17,166.39,165.29,165.64,205931.0,161.0345,161.2477,160.1817,160.5209,205931.0
2022-01-13 09:45:00,165.65,165.99,165.02,165.34,204971.0,160.5306,160.86,159.92,160.2301,204971.0
2022-01-13 09:50:00,165.35,166.44,164.89,165.54,227834.0,160.2398,161.2961,159.794,160.4239,227834.0
2022-01-13 09:55:00,165.51,166.05,165.38,165.42,175160.0,160.3949,160.9182,160.2689,160.3077,175160.0
2022-01-13 10:00:00,165.46,165.82,165.1,165.15,162612.0,160.3464,160.6953,159.9975,160.046,162612.0
2022-01-13 10:05:00,165.15,165.2,164.62,164.78,157764.0,160.046,160.0945,159.5324,159.6874,157764.0
2022-01-13 10:10:00,164.75,164.76,164.24,164.28,135913.0,159.6584,159.6681,159.1641,159.2029,135913.0
2022-01-13 10:15:00,164.24,164.39,162.78,163.26,184835.0,159.1641,159.3095,157.7492,158.2144,184835.0
2022-01-13 10:20:00,163.26,163.52,162.63,162.9,103942.0,158.2144,158.4664,157.6039,157.8655,103942.0
2022-01-13 10:25:00,162.9,163.42,162.59,163.38,87215.0,157.8655,158.3695,157.5651,158.3307,87215.0
2022-01-13 10:30:00,163.36,163.69,162.47,162.86,122871.0,158.3113,158.6311,157.4488,157.8268,122871.0
2022-01-13 10:35:00,162.89,163.26,161.89,162.12,117799.0,157.8558,158.2144,156.8868,157.1096,117799.0
2022-01-13 10:40:00,162.05,162.89,161.35,161.72,212218.0,157.0418,157.8558,156.3634,156.722,212218.0
2022-01-13 10:45:00,161.7,162.29,161.35,161.77,97618.0,156.7026,157.2744,156.3634,156.7705,97618.0
2022-01-13 10:50:00,161.72,161.85,160.32,160.53,97221.0,156.722,156.848,155.3653,155.5688,97221.0
2022-01-13 10:55:00,160.57,161.54,160.56,161.15,93262.0,155.6075,156.5476,155.5979,156.1696,93262.0
2022-01-13 11:00:00,161.14,161.21,160.39,160.96,78836.0,156.1599,156.2278,155.4331,155.9855,78836.0
2022-01-13 11:05:00,160.93,162.19,160.87,162.03,97263.0,155.9564,157.1775,155.8983,157.0224,97263.0
2022-01-13 11:10:00,162.05,162.06,161.44,161.77,151565.0,157.0418,157.0515,156.4507,156.7705,151565.0
2022-01-13 11:15:00,161.79,162.14,161.68,161.89,88710.0,156.7898,157.129,156.6832,156.8868,88710.0
2022-01-13 11:20:00,161.89,162.8,161.73,162.78,79657.0,156.8868,157.7686,156.7317,157.7492,79657.0
2022-01-13 11:25:00,162.73,163.25,162.36,163.17,79428.0,157.7008,158.2047,157.3422,158.1272,79428.0
2022-01-13 11:30:00,163.17,164.01,162.97,163.85,116167.0,158.1272,158.9412,157.9334,158.7862,116167.0
2022-01-13 11:35:00,163.79,163.83,163.07,163.74,59451.0,158.728,158.7668,158.0303,158.6796,59451.0
2022-01-13 11:40:00,163.72,163.72,163.12,163.22,63636.0,158.6602,158.6602,158.0787,158.1756,63636.0
2022-01-13 11:45:00,163.2,163.21,162.85,163.06,41976.0,158.1563,158.166,157.8171,158.0206,41976.0
2022-01-13 11:50:00,163.05,163.23,162.75,163.16,67395.0,158.0109,158.1853,157.7202,158.1175,67395.0
2022-01-13 11:55:00,163.15,163.22,162.91,163.06,89639.0,158.1078,158.1756,157.8752,158.0206,89639.0
2022-01-13 12:00:00,163.04,163.04,161.97,162.09,60078.0,158.0012,158.0012,156.9643,157.0806,60078.0
2022-01-13 12:05:00,162.09,162.31,161.89,162.01,77423.0,157.0806,157.2938,156.8868,157.003,77423.0
2022-01-13 12:10:00,162.03,162.26,161.59,161.68,60598.0,157.0224,157.2453,156.596,156.6832,60598.0
2022-01-13 12:15:00,161.67,161.74,160.36,160.63,126328.0,156.6736,156.7414,155.404,155.6657,126328.0
2022-01-13 12:20:00,160.64,160.65,159.92,160.05,89879.0,155.6754,155.6851,154.9776,155.1036,89879.0
2022-01-13 12:25:00,160.04,160.48,159.61,159.65,102601.0,155.0939,155.5203,154.6772,154.716,102601.0
2022-01-13 12:30:00,159.58,160.35,159.39,160.34,83116.0,154.6481,155.3943,154.464,155.3847,83116.0
2022-01-13 12:35:00,160.3,161.14,160.28,161.1,114595.0,155.3459,156.1599,155.3265,156.1212,114595.0
2022-01-13 12:40:00,161.07,161.09,160.27,160.36,118032.0,156.0921,156.1115,155.3168,155.404,118032.0
2022-01-13 12:45:00,160.36,160.49,159.04,159.29,72627.0,155.404,155.53,154.1248,154.3671,72627.0
2022-01-13 12:50:00,159.28,159.58,159.03,159.44,70672.0,154.3574,154.6481,154.1151,154.5125,70672.0
2022-01-13 12:55:00,159.43,159.97,159.36,159.7,48164.0,154.5028,155.0261,154.4349,154.7644,48164.0
2022-01-13 13:00:00,159.7,160.39,159.45,160.32,52672.0,154.7644,155.4331,154.5222,155.3653,52672.0
2022-01-13 13:05:00,160.3,160.64,160.13,160.59,61271.0,155.3459,155.6754,155.1811,155.6269,61271.0
2022-01-13 13:10:00,160.59,160.73,159.79,159.86,60039.0,155.6269,155.7626,154.8517,154.9195,60039.0
2022-01-13 13:15:00,159.84,160.23,159.8,160.1,34750.0,154.9001,155.2781,154.8613,155.1521,34750.0
2022-01-13 13:20:00,160.1,160.74,160.06,160.33,32772.0,155.1521,155.7723,155.1133,155.375,32772.0
2022-01-13 13:25:00,160.34,160.4,159.44,159.77,40249.0,155.3847,155.4428,154.5125,154.8323,40249.0
2022-01-13 13:30:00,159.57,159.75,159.48,159.64,20855.0,154.6385,154.8129,154.5512,154.7063,20855.0
2022-01-13 13:35:00,159.68,160.0,159.4,159.99,32242.0,154.7451,155.0552,154.4737,155.0455,32242.0
2022-01-13 13:40:00,159.95,160.0,159.59,159.78,36344.0,155.0067,155.0552,154.6578,154.842,36344.0
2022-01-13 13:45:00,159.81,160.1,159.66,159.85,22965.0,154.871,155.1521,154.7257,154.9098,22965.0
2022-01-13 13:50:00,159.79,159.94,159.7,159.9,27475.0,154.8517,154.997,154.7644,154.9583,27475.0
2022-01-13 13:55:00,159.9,160.34,159.82,160.34,51830.0,154.9583,155.3847,154.8807,155.3847,51830.0
2022-01-13 14:00:00,160.36,160.74,160.12,160.14,55844.0,155.404,155.7723,155.1715,155.1908,55844.0
2022-01-13 14:05:00,160.15,160.17,159.79,159.87,41979.0,155.2005,155.2199,154.8517,154.9292,41979.0
2022-01-13 14:10:00,159.87,160.03,159.77,159.89,30647.0,154.9292,155.0842,154.8323,154.9486,30647.0
2022-01-13 14:15:00,159.93,160.11,159.31,159.5,53373.0,154.9873,155.1618,154.3865,154.5706,53373.0
2022-01-13 14:20:00,159.49,159.62,159.36,159.55,18311.0,154.5609,154.6869,154.4349,154.6191,18311.0
2022-01-13 14:25:00,159.52,159.52,158.8,158.92,53456.0,154.59,154.59,153.8923,154.0085,53456.0
2022-01-13 14:30:00,158.77,159.01,158.3,158.67,61550.0,153.8632,154.0958,153.4077,153.7663,61550.0
2022-01-13 14:35:00,158.67,158.71,158.09,158.15,36235.0,153.7663,153.805,153.2042,153.2623,36235.0
2022-01-13 14:40:00,158.17,158.54,158.06,158.42,44572.0,153.2817,153.6403,153.1751,153.524,44572.0
2022-01-13 14:45:00,158.44,158.61,158.15,158.2,59533.0,153.5434,153.7081,153.2623,153.3108,59533.0
2022-01-13 14:50:00,158.22,158.58,158.13,158.49,36012.0,153.3302,153.6791,153.243,153.5918,36012.0
2022-01-13 14:55:00,158.47,158.92,158.46,158.78,41577.0,153.5724,154.0085,153.5628,153.8729,41577.0
2022-01-13 15:00:00,158.76,158.76,158.11,158.43,67085.0,153.8535,153.8535,153.2236,153.5337,67085.0
2022-01-13 15:05:00,158.42,158.62,158.22,158.37,49819.0,153.524,153.7178,153.3302,153.4755,49819.0
2022-01-13 15:10:00,158.34,158.35,157.6,157.81,89047.0,153.4465,153.4562,152.7293,152.9328,89047.0
2022-01-13 15:15:00,157.81,158.15,157.56,158.05,74018.0,152.9328,153.2623,152.6906,153.1654,74018.0
2022-01-13 15:20:00,158.05,158.19,157.58,157.69,56870.0,153.1654,153.3011,152.71,152.8166,56870.0
2022-01-13 15:25:00,157.69,157.98,157.6,157.98,92896.0,152.8166,153.0976,152.7293,153.0976,92896.0
2022-01-13 15:30:00,157.96,158.46,157.96,158.43,131040.0,153.0782,153.5628,153.0782,153.5337,131040.0
2022-01-13 15:35:00,158.44,158.47,157.66,157.69,76700.0,153.5434,153.5724,152.7875,152.8166,76700.0
2022-01-13 15:40:00,157.72,158.01,157.72,157.85,60701.0,152.8456,153.1267,152.8456,152.9716,60701.0
2022-01-13 15:45:00,157.84,158.18,157.77,157.92,97665.0,152.9619,153.2914,152.8941,153.0394,97665.0
2022-01-13 15:50:00,157.87,157.87,156.57,156.57,223473.0,152.991,152.991,151.7312,151.7312,223473.0
2022-01-13 15:55:00,156.57,157.53,156.5,157.25,387133.0,151.7312,152.6615,151.6633,152.3902,387133.0
2022-01-14 09:30:00,155.79,158.3,155.6,157.55,236365.0,150.9753,153.4077,150.7911,152.6809,236365.0
2022-01-14 09:35:00,157.64,160.29,157.56,160.05,125019.0,152.7681,155.3362,152.6906,155.1036,125019.0
2022-01-14 09:40:00,160.02,160.7,159.3,159.84,118174.0,155.0745,155.7335,154.3768,154.9001,118174.0
2022-01-14 09:45:00,159.78,160.3,159.38,160.11,98798.0,154.842,155.3459,154.4543,155.1618,98798.0
2022-01-14 09:50:00,160.09,160.71,160.04,160.7,86003.0,155.1424,155.7432,155.0939,155.7335,86003.0
2022-01-14 09:55:00,160.67,161.37,160.63,161.07,104380.0,155.7045,156.3828,155.6657,156.0921,104380.0
2022-01-14 10:00:00,161.07,161.23,159.67,159.85,67950.0,156.0921,156.2472,154.7354,154.9098,67950.0
2022-01-14 10:05:00,159.92,160.66,159.92,160.51,81047.0,154.9776,155.6948,154.9776,155.5494,81047.0
2022-01-14 10:10:00,160.52,160.75,159.88,159.96,90073.0,155.5591,155.782,154.9389,155.0164,90073.0
2022-01-14 10:15:00,159.98,161.4,159.98,161.33,139044.0,155.0358,156.4119,155.0358,156.3441,139044.0
2022-01-14 10:20:00,161.39,161.48,159.87,160.02,66120.0,156.4022,156.4894,154.9292,155.0745,66120.0
2022-01-14 10:25:00,159.96,160.21,159.61,159.8,38274.0,155.0164,155.2587,154.6772,154.8613,38274.0
2022-01-14 10:30:00,159.85,159.85,159.29,159.48,63126.0,154.9098,154.9098,154.3671,154.5512,63126.0
2022-01-14 10:35:00,159.48,159.5,158.52,159.13,132799.0,154.5512,154.5706,153.6209,154.2121,132799.0
2022-01-14 10:40:00,159.17,159.17,158.5,158.85,64790.0,154.2508,154.2508,153.6015,153.9407,64790.0
2022-01-14 10:45:00,158.96,159.77,158.79,159.71,77830.0,154.0473,154.8323,153.8826,154.7741,77830.0
2022-01-14 10:50:00,159.72,160.12,159.38,160.11,45623.0,154.7838,155.1715,154.4543,155.1618,45623.0
2022-01-14 10:55:00,160.02,160.43,159.88,160.07,56844.0,155.0745,155.4719,154.9389,155.123,56844.0
2022-01-14 11:00:00,160.06,160.74,159.62,160.13,118058.0,155.1133,155.7723,154.6869,155.1811,118058.0
2022-01-14 11:05:00,160.0,160.18,159.69,159.91,71850.0,155.0552,155.2296,154.7547,154.9679,71850.0
2022-01-14 11:10:00,159.98,160.26,159.75,160.25,50017.0,155.0358,155.3071,154.8129,155.2974,50017.0
2022-01-14 11:15:00,160.03,160.53,159.87,159.96,85423.0,155.0842,155.5688,154.9292,155.0164,85423.0
2022-01-14 11:20:00,159.98,160.87,159.84,160.87,145475.0,155.0358,155.8983,154.9001,155.8983,145475.0
2022-01-14 11:25:00,160.84,161.62,160.72,160.79,117402.0,155.8692,156.6251,155.7529,155.8207,117402.0
2022-01-14 11:30:00,160.85,161.96,160.67,161.82,174263.0,155.8789,156.9546,155.7045,156.8189,174263.0
2022-01-14 11:35:00,161.79,162.15,161.59,161.67,98059.0,156.7898,157.1387,156.596,156.6736,98059.0
2022-01-14 11:40:00,161.65,162.79,161.62,162.69,152202.0,156.6542,157.7589,156.6251,157.662,152202.0
2022-01-14 11:45:00,162.68,163.23,162.04,162.98,106197.0,157.6523,158.1853,157.0321,157.9431,106197.0
2022-01-14 11:50:00,162.99,163.63,162.79,163.53,95995.0,157.9528,158.573,157.7589,158.4761,95995.0
2022-01-14 11:55:00,163.5,163.66,162.89,162.9,108119.0,158.447,158.6021,157.8558,157.8655,108119.0
2022-01-14 12:00:00,162.89,163.26,162.48,162.6,102951.0,157.8558,158.2144,157.4585,157.5748,102951.0
2022-01-14 12:05:00,162.63,163.2,162.58,163.14,55981.0,157.6039,158.1563,157.5554,158.0981,55981.0
2022-01-14 12:10:00,163.15,163.33,162.87,163.04,66949.0,158.1078,158.2823,157.8365,158.0012,66949.0
2022-01-14 12:15:00,163.06,163.34,162.94,163.03,53166.0,158.0206,158.2919,157.9043,157.9915,53166.0
2022-01-14 12:20:00,162.93,163.13,162.57,163.0,74550.0,157.8946,158.0884,157.5457,157.9624,74550.0
2022-01-14 12:25:00,162.99,163.34,162.88,163.23,46010.0,157.9528,158.2919,157.8462,158.1853,46010.0
2022-01-14 12:30:00,163.24,163.65,163.24,163.54,57312.0,158.195,158.5924,158.195,158.4858,57312.0
2022-01-14 12:35:00,163.61,163.75,163.39,163.55,36714.0,158.5536,158.6893,158.3404,158.4955,36714.0
2022-01-14 12:40:00,163.49,163.58,162.96,163.3,79340.0,158.4373,158.5245,157.9237,158.2532,79340.0
2022-01-14 12:45:00,163.3,163.34,162.8,163.14,93603.0,158.2532,158.2919,157.7686,158.0981,93603.0
2022-01-14 12:50:00,163.16,163.25,162.53,162.74,69354.0,158.1175,158.2047,157.507,157.7105,69354.0
2022-01-14 12:55:00,162.77,163.07,162.67,163.01,95666.0,157.7396,158.0303,157.6426,157.9721,95666.0
2022-01-14 13:00:00,163.01,163.24,162.79,163.18,43289.0,157.9721,158.195,157.7589,158.1369,43289.0
2022-01-14 13:05:00,163.21,163.3,162.85,162.95,68178.0,158.166,158.2532,157.8171,157.914,68178.0
2022-01-14 13:10:00,162.88,163.36,162.67,163.08,122908.0,157.8462,158.3113,157.6426,158.04,122908.0
2022-01-14 13:15:00,163.1,163.1,162.8,162.85,50823.0,158.0594,158.0594,157.7686,157.8171,50823.0
2022-01-14 13:20:00,162.88,162.89,162.6,162.81,93243.0,157.8462,157.8558,157.5748,157.7783,93243.0
2022-01-14 13:25:00,162.8,163.16,162.76,163.1,83596.0,157.7686,158.1175,157.7299,158.0594,83596.0
2022-01-14 13:30:00,163.06,163.17,162.72,162.81,205104.0,158.0206,158.1272,157.6911,157.7783,205104.0
2022-01-14 13:35:00,162.83,163.28,162.64,163.08,57013.0,157.7977,158.2338,157.6136,158.04,57013.0
2022-01-14 13:40:00,163.12,163.67,162.99,163.45,65237.0,158.0787,158.6117,157.9528,158.3985,65237.0
2022-01-14 13:45:00,163.37,163.7,163.37,163.7,29487.0,158.321,158.6408,158.321,158.6408,29487.0
2022-01-14 13:50:00,163.65,164.18,163.6,164.03,113854.0,158.5924,159.106,158.5439,158.9606,113854.0
2022-01-14 13:55:00,164.03,164.71,163.92,164.68,125948.0,158.9606,159.6196,158.854,159.5905,125948.0
2022-01-14 14:00:00,164.68,165.17,164.66,164.99,159243.0,159.5905,160.0654,159.5711,159.8909,159243.0
2022-01-14 14:05:00,164.97,165.03,164.4,164.47,72963.0,159.8716,159.9297,159.3192,159.387,72963.0
2022-01-14 14:10:00,164.43,164.46,163.87,164.1,87662.0,159.3483,159.3773,158.8056,159.0285,87662.0
2022-01-14 14:15:00,164.13,164.5,164.0,164.17,59246.0,159.0575,159.4161,158.9315,159.0963,59246.0
2022-01-14 14:20:00,164.21,164.6,164.09,164.57,41929.0,159.1351,159.513,159.0188,159.4839,41929.0
2022-01-14 14:25:00,164.59,164.68,164.07,164.2,36309.0,159.5033,159.5905,158.9994,159.1254,36309.0
2022-01-14 14:30:00,164.17,164.78,164.17,164.76,41301.0,159.0963,159.6874,159.0963,159.6681,41301.0
2022-01-14 14:35:00,164.75,165.1,164.7,164.72,44329.0,159.6584,159.9975,159.6099,159.6293,44329.0
2022-01-14 14:40:00,164.69,165.02,164.63,164.67,108136.0,159.6002,159.92,159.5421,159.5808,108136.0
2022-01-14 14:45:00,164.67,164.85,164.62,164.81,29871.0,159.5808,159.7553,159.5324,159.7165,29871.0
2022-01-14 14:50:00,164.83,165.03,164.59,164.68,53996.0,159.7359,159.9297,159.5033,159.5905,53996.0
2022-01-14 14:55:00,164.73,164.73,164.25,164.32,96533.0,159.639,159.639,159.1738,159.2417,96533.0
2022-01-14 15:00:00,164.32,164.78,164.32,164.73,33115.0,159.2417,159.6874,159.2417,159.639,33115.0
2022-01-14 15:05:00,164.74,165.1,164.72,164.89,80853.0,159.6487,159.9975,159.6293,159.794,80853.0
2022-01-14 15:10:00,164.88,165.34,164.84,165.25,45972.0,159.7843,160.2301,159.7456,160.1429,45972.0
2022-01-14 15:15:00,165.26,165.88,165.08,165.7,83912.0,160.1526,160.7534,159.9782,160.579,83912.0
2022-01-14 15:20:00,165.69,166.19,165.64,165.87,148806.0,160.5693,161.0539,160.5209,160.7438,148806.0
2022-01-14 15:25:00,165.87,166.06,165.65,165.74,139326.0,160.7438,160.9279,160.5306,160.6178,139326.0
2022-01-14 15:30:00,165.76,166.01,165.72,165.81,95449.0,160.6372,160.8794,160.5984,160.6856,95449.0
2022-01-14 15:35:00,165.81,166.13,165.72,166.0,101180.0,160.6856,160.9957,160.5984,160.8697,101180.0
2022-01-14 15:40:00,166.02,166.28,165.91,166.02,136653.0,160.8891,161.1411,160.7825,160.8891,136653.0
2022-01-14 15:45:00,166.06,166.14,165.41,165.67,219411.0,160.9279,161.0054,160.298,160.5499,219411.0
2022-01-14 15:50:00,165.63,166.28,165.63,166.18,195388.0,160.5112,161.1411,160.5112,161.0442,195388.0
2022-01-14 15:55:00,166.15,167.06,165.93,167.01,821348.0,161.0151,161.897,160.8019,161.8485,821348.0
2022-01-18 09:30:00,165.36,165.89,162.95,162.96,392803.0,160.2495,160.7631,157.914,157.9237,392803.0
2022-01-18 09:35:00,162.91,163.32,161.97,162.11,153905.0,157.8752,158.2726,156.9643,157.1,153905.0
2022-01-18 09:40:00,162.04,163.88,161.76,163.38,153527.0,157.0321,158.8153,156.7608,158.3307,153527.0
2022-01-18 09:45:00,163.38,163.53,161.93,162.13,88190.0,158.3307,158.4761,156.9255,157.1193,88190.0
2022-01-18 09:50:00,162.18,162.19,161.11,161.63,106928.0,157.1678,157.1775,156.1309,156.6348,106928.0
2022-01-18 09:55:00,161.59,162.01,160.89,161.96,103405.0,156.596,157.003,155.9177,156.9546,103405.0
2022-01-18 10:00:00,161.99,162.02,161.25,161.83,81220.0,156.9837,157.0127,156.2665,156.8286,81220.0
2022-01-18 10:05:00,161.8,162.96,161.68,162.8,87614.0,156.7995,157.9237,156.6832,157.7686,87614.0
2022-01-18 10:10:00,162.81,163.35,162.65,162.89,88609.0,157.7783,158.3016,157.6233,157.8558,88609.0
2022-01-18 10:15:00,162.82,163.62,161.9,162.05,97786.0,157.788,158.5633,156.8964,157.0418,97786.0
2022-01-18 10:20:00,162.0,162.02,161.1,161.47,78456.0,156.9934,157.0127,156.1212,156.4797,78456.0
2022-01-18 10:25:00,161.36,161.4,160.59,161.08,90057.0,156.3731,156.4119,155.6269,156.1018,90057.0
2022-01-18 10:30:00,161.04,161.04,160.01,160.15,58972.0,156.063,156.063,155.0649,155.2005,58972.0
2022-01-18 10:35:00,160.1,160.24,159.49,159.53,91889.0,155.1521,155.2877,154.5609,154.5997,91889.0
2022-01-18 10:40:00,159.53,160.21,159.39,160.12,79831.0,154.5997,155.2587,154.464,155.1715,79831.0
2022-01-18 10:45:00,160.16,160.35,159.48,159.86,62571.0,155.2102,155.3943,154.5512,154.9195,62571.0
2022-01-18 10:50:00,159.84,160.02,159.13,159.14,66818.0,154.9001,155.0745,154.2121,154.2217,66818.0
2022-01-18 10:55:00,159.14,159.18,158.39,158.49,119037.0,154.2217,154.2605,153.4949,153.5918,119037.0
2022-01-18 11:00:00,158.52,158.57,158.08,158.35,106801.0,153.6209,153.6694,153.1945,153.4562,106801.0
2022-01-18 11:05:00,158.37,158.65,157.44,157.64,146141.0,153.4755,153.7469,152.5743,152.7681,146141.0
2022-01-18 11:10:00,157.6,157.96,157.54,157.69,68618.0,152.7293,153.0782,152.6712,152.8166,68618.0
2022-01-18 11:15:00,157.72,158.57,157.71,157.97,102051.0,152.8456,153.6694,152.8359,153.0879,102051.0
2022-01-18 11:20:00,157.96,158.17,157.5,157.6,51953.0,153.0782,153.2817,152.6324,152.7293,51953.0
2022-01-18 11:25:00,157.56,157.64,156.99,157.23,113542.0,152.6906,152.7681,152.1382,152.3708,113542.0
2022-01-18 11:30:00,157.18,157.32,156.76,156.8,85585.0,152.3223,152.458,151.9153,151.9541,85585.0
2022-01-18 11:35:00,156.82,158.43,156.82,158.21,94457.0,151.9734,153.5337,151.9734,153.3205,94457.0
2022-01-18 11:40:00,158.22,158.36,157.7,157.72,65392.0,153.3302,153.4658,152.8262,152.8456,65392.0
2022-01-18 11:45:00,157.69,158.54,157.65,158.54,43429.0,152.8166,153.6403,152.7778,153.6403,43429.0
2022-01-18 11:50:00,158.55,159.08,158.51,158.8,109646.0,153.65,154.1636,153.6112,153.8923,109646.0
2022-01-18 11:55:00,158.81,158.81,158.08,158.11,57168.0,153.9019,153.9019,153.1945,153.2236,57168.0
2022-01-18 12:00:00,158.1,158.19,157.1,157.12,49051.0,153.2139,153.3011,152.2448,152.2642,49051.0
2022-01-18 12:05:00,157.08,157.66,157.0,157.59,66590.0,152.2254,152.7875,152.1479,152.7196,66590.0
2022-01-18 12:10:00,157.58,157.6,157.25,157.49,35714.0,152.71,152.7293,152.3902,152.6227,35714.0
2022-01-18 12:15:00,157.45,157.74,157.27,157.59,29802.0,152.584,152.865,152.4095,152.7196,29802.0
2022-01-18 12:20:00,157.59,157.71,156.97,156.97,43504.0,152.7196,152.8359,152.1188,152.1188,43504.0
2022-01-18 12:25:00,157.01,157.02,156.67,156.79,58680.0,152.1576,152.1673,151.8281,151.9444,58680.0
2022-01-18 12:30:00,156.82,156.82,156.39,156.77,55367.0,151.9734,151.9734,151.5567,151.925,55367.0
2022-01-18 12:35:00,156.74,156.82,156.39,156.61,44978.0,151.8959,151.9734,151.5567,151.7699,44978.0
2022-01-18 12:40:00,156.58,156.81,156.52,156.62,47012.0,151.7409,151.9638,151.6827,151.7796,47012.0
2022-01-18 12:45:00,156.61,156.82,156.23,156.47,51629.0,151.7699,151.9734,151.4017,151.6343,51629.0
2022-01-18 12:50:00,156.47,156.7,156.33,156.49,35180.0,151.6343,151.8572,151.4986,151.6536,35180.0
2022-01-18 12:55:00,156.47,156.61,156.08,156.22,57774.0,151.6343,151.7699,151.2563,151.392,57774.0
2022-01-18 13:00:00,156.26,156.27,155.8,155.8,54579.0,151.4308,151.4404,150.985,150.985,54579.0
2022-01-18 13:05:00,155.79,155.8,155.42,155.68,63811.0,150.9753,150.985,150.6167,150.8687,63811.0
2022-01-18 13:10:00,155.63,156.11,155.62,156.0,72791.0,150.8202,151.2854,150.8105,151.1788,72791.0
2022-01-18 13:15:00,155.94,155.94,155.45,155.5,44399.0,151.1206,151.1206,150.6458,150.6942,44399.0
2022-01-18 13:20:00,155.56,155.58,155.04,155.16,53815.0,150.7524,150.7718,150.2485,150.3647,53815.0
2022-01-18 13:25:00,155.15,155.26,154.81,155.23,137333.0,150.3551,150.4617,150.0256,150.4326,137333.0
2022-01-18 13:30:00,155.23,155.32,154.64,154.92,85793.0,150.4326,150.5198,149.8608,150.1322,85793.0
2022-01-18 13:35:00,154.91,155.36,154.9,155.25,76751.0,150.1225,150.5586,150.1128,150.452,76751.0
2022-01-18 13:40:00,155.23,155.35,154.88,155.02,145451.0,150.4326,150.5489,150.0934,150.2291,145451.0
2022-01-18 13:45:00,154.99,155.18,154.57,154.6,80463.0,150.2,150.3841,149.793,149.8221,80463.0
2022-01-18 13:50:00,154.61,154.84,154.55,154.74,48834.0,149.8317,150.0546,149.7736,149.9577,48834.0
2022-01-18 13:55:00,154.77,155.07,154.67,154.96,47528.0,149.9868,150.2775,149.8899,150.1709,47528.0
2022-01-18 14:00:00,154.94,155.36,154.9,155.01,89563.0,150.1515,150.5586,150.1128,150.2194,89563.0
2022-01-18 14:05:00,155.01,155.68,155.01,155.61,42370.0,150.2194,150.8687,150.2194,150.8008,42370.0
2022-01-18 14:10:00,155.6,155.75,154.9,154.98,103316.0,150.7911,150.9365,150.1128,150.1903,103316.0
2022-01-18 14:15:00,154.93,155.42,154.9,155.39,83201.0,150.1419,150.6167,150.1128,150.5876,83201.0
2022-01-18 14:20:00,155.36,155.39,154.45,154.48,73350.0,150.5586,150.5876,149.6767,149.7058,73350.0
2022-01-18 14:25:00,154.47,154.89,154.39,154.87,43855.0,149.6961,150.1031,149.6185,150.0837,43855.0
2022-01-18 14:30:00,154.85,155.62,154.85,155.22,79646.0,150.0643,150.8105,150.0643,150.4229,79646.0
2022-01-18 14:35:00,155.2,155.63,155.06,155.56,117532.0,150.4035,150.8202,150.2678,150.7524,117532.0
2022-01-18 14:40:00,155.55,155.55,154.92,154.99,89214.0,150.7427,150.7427,150.1322,150.2,89214.0
2022-01-18 14:45:00,154.99,155.79,154.9,155.66,78713.0,150.2,150.9753,150.1128,150.8493,78713.0
2022-01-18 14:50:00,155.65,155.84,155.5,155.64,142525.0,150.8396,151.0237,150.6942,150.8299,142525.0
2022-01-18 14:55:00,155.66,155.76,155.15,155.16,67168.0,150.8493,150.9462,150.3551,150.3647,67168.0
2022-01-18 15:00:00,155.16,155.25,154.62,154.72,91725.0,150.3647,150.452,149.8414,149.9383,91725.0
2022-01-18 15:05:00,154.72,155.23,154.65,154.66,70645.0,149.9383,150.4326,149.8705,149.8802,70645.0
2022-01-18 15:10:00,154.64,155.13,154.57,154.8,55498.0,149.8608,150.3357,149.793,150.0159,55498.0
2022-01-18 15:15:00,154.8,154.8,153.61,153.83,132724.0,150.0159,150.0159,148.8626,149.0758,132724.0
2022-01-18 15:20:00,153.83,154.14,153.75,154.0,63739.0,149.0758,149.3763,148.9983,149.2406,63739.0
2022-01-18 15:25:00,154.0,154.06,153.52,153.58,72468.0,149.2406,149.2987,148.7754,148.8336,72468.0
2022-01-18 15:30:00,153.6,153.92,153.47,153.78,74180.0,148.853,149.1631,148.727,149.0274,74180.0
2022-01-18 15:35:00,153.8,153.94,152.95,153.07,158288.0,149.0468,149.1825,148.223,148.3393,158288.0
2022-01-18 15:40:00,153.04,153.12,152.35,152.42,158212.0,148.3103,148.3878,147.6416,147.7094,158212.0
2022-01-18 15:45:00,152.42,152.62,152.31,152.39,359896.0,147.7094,147.9032,147.6028,147.6804,359896.0
2022-01-18 15:50:00,152.44,152.53,151.79,151.79,355925.0,147.7288,147.816,147.0989,147.0989,355925.0
2022-01-18 15:55:00,151.79,152.51,151.52,152.38,567789.0,147.0989,147.7966,146.8372,147.6707,567789.0
2022-01-19 09:30:00,154.3,155.04,153.76,154.57,291342.0,149.5313,150.2485,149.008,149.793,291342.0
2022-01-19 09:35:00,154.58,155.82,154.48,155.05,236455.0,149.8027,151.0043,149.7058,150.2581,236455.0
2022-01-19 09:40:00,155.1,155.22,153.88,154.22,109246.0,150.3066,150.4229,149.1243,149.4538,109246.0
2022-01-19 09:45:00,154.35,155.72,154.1,154.36,120869.0,149.5798,150.9074,149.3375,149.5895,120869.0
2022-01-19 09:50:00,154.35,154.57,153.67,153.94,90088.0,149.5798,149.793,148.9208,149.1825,90088.0
2022-01-19 09:55:00,153.93,154.8,153.9,154.31,88624.0,149.1728,150.0159,149.1437,149.541,88624.0
2022-01-19 10:00:00,154.31,154.66,153.5,154.49,94583.0,149.541,149.8802,148.756,149.7155,94583.0
2022-01-19 10:05:00,154.55,154.66,153.28,153.67,70102.0,149.7736,149.8802,148.5428,148.9208,70102.0
2022-01-19 10:10:00,153.68,154.66,153.32,154.37,69433.0,148.9305,149.8802,148.5816,149.5992,69433.0
2022-01-19 10:15:00,154.38,154.41,153.46,153.96,72926.0,149.6089,149.6379,148.7173,149.2018,72926.0
2022-01-19 10:20:00,154.05,154.12,153.09,153.16,93464.0,149.2891,149.3569,148.3587,148.4266,93464.0
2022-01-19 10:25:00,153.16,153.24,152.07,152.14,143198.0,148.4266,148.5041,147.3702,147.4381,143198.0
2022-01-19 10:30:00,152.12,152.42,151.96,151.99,84682.0,147.4187,147.7094,147.2636,147.2927,84682.0
2022-01-19 10:35:00,151.96,152.02,151.15,151.2,87201.0,147.2636,147.3218,146.4787,146.5271,87201.0
2022-01-19 10:40:00,151.18,151.19,150.35,150.74,97150.0,146.5077,146.5174,145.7034,146.0813,97150.0
2022-01-19 10:45:00,150.72,151.03,149.7,149.79,128195.0,146.062,146.3624,145.0735,145.1607,128195.0
2022-01-19 10:50:00,149.8,150.51,149.7,149.73,95967.0,145.1704,145.8585,145.0735,145.1026,95967.0
2022-01-19 10:55:00,149.72,149.73,148.71,149.51,144579.0,145.0929,145.1026,144.1141,144.8894,144579.0
2022-01-19 11:00:00,149.49,150.09,148.9,149.01,89156.0,144.87,145.4514,144.2982,144.4048,89156.0
2022-01-19 11:05:00,148.97,149.18,148.57,149.03,73076.0,144.366,144.5696,143.9784,144.4242,73076.0
2022-01-19 11:10:00,149.03,149.03,147.25,147.32,138487.0,144.4242,144.4242,142.6992,142.767,138487.0
2022-01-19 11:15:00,147.31,147.55,146.15,146.22,161289.0,142.7574,142.9899,141.6332,141.701,161289.0
2022-01-19 11:20:00,146.22,146.36,145.56,145.69,240543.0,141.701,141.8367,141.0614,141.1874,240543.0
2022-01-19 11:25:00,145.67,146.83,145.67,146.41,149508.0,141.168,142.2922,141.168,141.8852,149508.0
2022-01-19 11:30:00,146.41,146.96,145.89,146.05,152851.0,141.8852,142.4182,141.3812,141.5363,152851.0
2022-01-19 11:35:00,146.06,146.57,145.71,146.57,113071.0,141.546,142.0402,141.2068,142.0402,113071.0
2022-01-19 11:40:00,146.54,146.54,145.3,145.31,94805.0,142.0111,142.0111,140.8095,140.8192,94805.0
2022-01-19 11:45:00,145.28,146.08,145.28,145.55,107236.0,140.7901,141.5654,140.7901,141.0517,107236.0
2022-01-19 11:50:00,145.55,145.95,145.23,145.77,157398.0,141.0517,141.4394,140.7416,141.2649,157398.0
2022-01-19 11:55:00,145.73,145.98,145.42,145.94,107088.0,141.2262,141.4685,140.9258,141.4297,107088.0
2022-01-19 12:00:00,145.92,146.23,145.88,146.07,131339.0,141.4103,141.7107,141.3715,141.5557,131339.0
2022-01-19 12:05:00,146.04,146.47,146.0,146.33,225470.0,141.5266,141.9433,141.4878,141.8076,225470.0
2022-01-19 12:10:00,146.33,146.95,146.22,146.4,183682.0,141.8076,142.4085,141.701,141.8755,183682.0
2022-01-19 12:15:00,146.41,146.53,146.03,146.29,115783.0,141.8852,142.0015,141.5169,141.7689,115783.0
2022-01-19 12:20:00,146.27,147.43,146.27,147.35,182483.0,141.7495,142.8736,141.7495,142.7961,182483.0
2022-01-19 12:25:00,147.34,147.75,147.09,147.75,131591.0,142.7864,143.1838,142.5442,143.1838,131591.0
2022-01-19 12:30:00,147.73,148.28,147.64,147.79,108240.0,143.1644,143.6974,143.0772,143.2225,108240.0
2022-01-19 12:35:00,147.81,147.96,147.46,147.55,56566.0,143.2419,143.3873,142.9027,142.9899,56566.0
2022-01-19 12:40:00,147.59,147.73,147.07,147.11,59496.0,143.0287,143.1644,142.5248,142.5635,59496.0
2022-01-19 12:45:00,147.07,147.74,146.83,147.16,64076.0,142.5248,143.1741,142.2922,142.612,64076.0
2022-01-19 12:50:00,147.13,147.25,146.79,146.81,87513.0,142.5829,142.6992,142.2534,142.2728,87513.0
2022-01-19 12:55:00,146.83,147.28,146.75,147.14,36925.0,142.2922,142.7283,142.2147,142.5926,36925.0
2022-01-19 13:00:00,147.19,147.58,146.52,147.54,73926.0,142.6411,143.019,141.9918,142.9802,73926.0
2022-01-19 13:05:00,147.53,147.58,147.04,147.19,47381.0,142.9706,143.019,142.4957,142.6411,47381.0
2022-01-19 13:10:00,147.15,147.42,147.02,147.22,48895.0,142.6023,142.864,142.4763,142.6701,48895.0
2022-01-19 13:15:00,147.17,147.36,146.81,146.89,55102.0,142.6217,142.8058,142.2728,142.3503,55102.0
2022-01-19 13:20:00,146.85,146.87,146.14,146.17,68094.0,142.3116,142.331,141.6235,141.6526,68094.0
2022-01-19 13:25:00,146.2,146.33,145.61,145.68,94560.0,141.6817,141.8076,141.1099,141.1777,94560.0
2022-01-19 13:30:00,145.68,145.85,145.51,145.56,72124.0,141.1777,141.3425,141.013,141.0614,72124.0
2022-01-19 13:35:00,145.53,145.71,145.25,145.64,67417.0,141.0324,141.2068,140.761,141.139,67417.0
2022-01-19 13:40:00,145.59,145.62,145.3,145.6,56139.0,141.0905,141.1196,140.8095,141.1002,56139.0
2022-01-19 13:45:00,145.54,145.69,145.24,145.35,44940.0,141.0421,141.1874,140.7513,140.8579,44940.0
2022-01-19 13:50:00,145.37,145.55,145.17,145.55,42202.0,140.8773,141.0517,140.6835,141.0517,42202.0
2022-01-19 13:55:00,145.54,145.91,145.46,145.58,54983.0,141.0421,141.4006,140.9645,141.0808,54983.0
2022-01-19 14:00:00,145.58,145.72,145.34,145.47,44927.0,141.0808,141.2165,140.8482,140.9742,44927.0
2022-01-19 14:05:00,145.49,145.55,144.77,144.94,114284.0,140.9936,141.0517,140.2959,140.4606,114284.0
2022-01-19 14:10:00,144.94,145.3,144.72,144.77,52061.0,140.4606,140.8095,140.2474,140.2959,52061.0
2022-01-19 14:15:00,144.8,144.9,144.47,144.9,86596.0,140.3249,140.4218,140.0051,140.4218,86596.0
2022-01-19 14:20:00,144.87,144.87,144.28,144.33,65768.0,140.3928,140.3928,139.821,139.8694,65768.0
2022-01-19 14:25:00,144.3,144.41,143.94,144.3,86005.0,139.8404,139.947,139.4915,139.8404,86005.0
2022-01-19 14:30:00,144.28,144.72,144.27,144.65,62534.0,139.821,140.2474,139.8113,140.1796,62534.0
2022-01-19 14:35:00,144.77,144.98,144.54,144.75,84059.0,140.2959,140.4994,140.073,140.2765,84059.0
2022-01-19 14:40:00,144.76,145.17,144.53,145.09,68348.0,140.2862,140.6835,140.0633,140.606,68348.0
2022-01-19 14:45:00,145.09,145.18,144.36,144.64,85621.0,140.606,140.6932,139.8985,140.1699,85621.0
2022-01-19 14:50:00,144.64,144.95,144.51,144.86,49214.0,140.1699,140.4703,140.0439,140.3831,49214.0
2022-01-19 14:55:00,144.89,145.48,144.72,145.0,63704.0,140.4121,140.9839,140.2474,140.5187,63704.0
2022-01-19 15:00:00,144.99,145.08,144.29,144.36,73148.0,140.5091,140.5963,139.8307,139.8985,73148.0
2022-01-19 15:05:00,144.36,144.78,144.34,144.53,57951.0,139.8985,140.3055,139.8791,140.0633,57951.0
2022-01-19 15:10:00,144.51,145.11,144.43,144.92,83361.0,140.0439,140.6253,139.9664,140.4412,83361.0
2022-01-19 15:15:00,144.92,145.11,144.31,144.38,85536.0,140.4412,140.6253,139.8501,139.9179,85536.0
2022-01-19 15:20:00,144.35,144.6,144.22,144.23,82357.0,139.8888,140.1311,139.7628,139.7725,82357.0
2022-01-19 15:25:00,144.23,144.42,143.94,144.06,103937.0,139.7725,139.9567,139.4915,139.6078,103937.0
2022-01-19 15:30:00,144.05,144.23,143.47,143.57,189619.0,139.5981,139.7725,139.036,139.1329,189619.0
2022-01-19 15:35:00,143.53,144.09,143.49,144.01,114646.0,139.0942,139.6369,139.0554,139.5593,114646.0
2022-01-19 15:40:00,144.0,144.64,143.96,144.59,103386.0,139.5496,140.1699,139.5109,140.1214,103386.0
2022-01-19 15:45:00,144.58,144.68,144.24,144.33,116732.0,140.1117,140.2086,139.7822,139.8694,116732.0
2022-01-19 15:50:00,144.32,144.37,143.88,143.99,238166.0,139.8598,139.9082,139.4334,139.54,238166.0
2022-01-19 15:55:00,143.99,144.01,142.92,143.04,534550.0,139.54,139.5593,138.503,138.6193,534550.0
2022-01-20 09:30:00,145.77,146.19,144.35,144.35,505882.0,141.2649,141.672,139.8888,139.8888,505882.0
2022-01-20 09:35:00,144.46,144.49,142.85,142.86,263387.0,139.9954,140.0245,138.4352,138.4449,263387.0
2022-01-20 09:40:00,142.9,144.09,142.36,143.61,205199.0,138.4836,139.6369,137.9603,139.1717,205199.0
2022-01-20 09:45:00,143.72,143.89,143.1,143.67,114782.0,139.2783,139.443,138.6775,139.2298,114782.0
2022-01-20 09:50:00,143.67,144.24,143.39,143.92,83409.0,139.2298,139.7822,138.9585,139.4721,83409.0
2022-01-20 09:55:00,143.98,145.15,143.81,144.83,104605.0,139.5303,140.6641,139.3655,140.354,104605.0
2022-01-20 10:00:00,144.91,145.61,144.7,144.95,117794.0,140.4315,141.1099,140.228,140.4703,117794.0
2022-01-20 10:05:00,145.02,145.46,144.4,144.53,95569.0,140.5381,140.9645,139.9373,140.0633,95569.0
2022-01-20 10:10:00,144.52,144.56,143.25,143.6,178882.0,140.0536,140.0923,138.8228,139.162,178882.0
2022-01-20 10:15:00,143.54,143.75,142.54,142.89,135804.0,139.1039,139.3074,138.1348,138.474,135804.0
2022-01-20 10:20:00,142.9,143.59,142.85,143.5,136163.0,138.4836,139.1523,138.4352,139.0651,136163.0
2022-01-20 10:25:00,143.52,144.63,143.36,144.56,82611.0,139.0845,140.1602,138.9294,140.0923,82611.0
2022-01-20 10:30:00,144.55,145.8,144.53,145.25,117369.0,140.0827,141.294,140.0633,140.761,117369.0
2022-01-20 10:35:00,145.14,145.43,144.86,145.39,70387.0,140.6544,140.9355,140.3831,140.8967,70387.0
2022-01-20 10:40:00,145.44,145.87,145.32,145.47,84084.0,140.9451,141.3619,140.8289,140.9742,84084.0
2022-01-20 10:45:00,145.51,145.95,145.46,145.6,63783.0,141.013,141.4394,140.9645,141.1002,63783.0
2022-01-20 10:50:00,145.65,146.67,145.53,146.47,98176.0,141.1487,142.1371,141.0324,141.9433,98176.0
2022-01-20 10:55:00,146.41,146.81,146.2,146.75,87790.0,141.8852,142.2728,141.6817,142.2147,87790.0
2022-01-20 11:00:00,146.71,147.32,146.61,147.2,106246.0,142.1759,142.767,142.079,142.6508,106246.0
2022-01-20 11:05:00,147.16,147.2,146.46,146.48,48001.0,142.612,142.6508,141.9336,141.953,48001.0
2022-01-20 11:10:00,146.45,146.63,145.83,146.13,44529.0,141.9239,142.0984,141.3231,141.6138,44529.0
2022-01-20 11:15:00,146.14,146.14,145.66,145.66,45284.0,141.6235,141.6235,141.1583,141.1583,45284.0
2022-01-20 11:20:00,145.66,145.92,145.35,145.78,40048.0,141.1583,141.4103,140.8579,141.2746,40048.0
2022-01-20 11:25:00,145.71,146.46,145.64,146.33,47426.0,141.2068,141.9336,141.139,141.8076,47426.0
2022-01-20 11:30:00,146.32,146.44,145.77,146.18,44264.0,141.7979,141.9142,141.2649,141.6623,44264.0
2022-01-20 11:35:00,146.16,146.21,145.75,145.93,27774.0,141.6429,141.6913,141.2456,141.42,27774.0
2022-01-20 11:40:00,145.98,146.13,145.15,145.21,52116.0,141.4685,141.6138,140.6641,140.7223,52116.0
2022-01-20 11:45:00,145.18,145.72,145.17,145.37,38441.0,140.6932,141.2165,140.6835,140.8773,38441.0
2022-01-20 11:50:00,145.41,146.14,145.38,145.83,46679.0,140.9161,141.6235,140.887,141.3231,46679.0
2022-01-20 11:55:00,145.85,146.1,145.67,145.67,52645.0,141.3425,141.5847,141.168,141.168,52645.0
2022-01-20 12:00:00,145.64,145.99,145.6,145.88,37782.0,141.139,141.4781,141.1002,141.3715,37782.0
2022-01-20 12:05:00,145.86,145.89,145.46,145.58,33005.0,141.3522,141.3812,140.9645,141.0808,33005.0
2022-01-20 12:10:00,145.58,146.21,145.57,146.01,46454.0,141.0808,141.6913,141.0711,141.4975,46454.0
2022-01-20 12:15:00,146.07,146.19,145.74,145.74,32247.0,141.5557,141.672,141.2359,141.2359,32247.0
2022-01-20 12:20:00,145.78,146.18,145.61,146.12,48862.0,141.2746,141.6623,141.1099,141.6041,48862.0
2022-01-20 12:25:00,146.14,146.47,146.05,146.47,33390.0,141.6235,141.9433,141.5363,141.9433,33390.0
2022-01-20 12:30:00,146.45,146.65,146.35,146.52,32242.0,141.9239,142.1177,141.827,141.9918,32242.0
2022-01-20 12:35:00,146.51,146.65,146.33,146.48,30718.0,141.9821,142.1177,141.8076,141.953,30718.0
2022-01-20 12:40:00,146.53,146.61,146.42,146.42,44749.0,142.0015,142.079,141.8949,141.8949,44749.0
2022-01-20 12:45:00,146.45,146.58,146.26,146.48,44122.0,141.9239,142.0499,141.7398,141.953,44122.0
2022-01-20 12:50:00,146.48,146.55,146.11,146.29,33592.0,141.953,142.0208,141.5944,141.7689,33592.0
2022-01-20 12:55:00,146.29,146.45,146.15,146.43,19621.0,141.7689,141.9239,141.6332,141.9045,19621.0
2022-01-20 13:00:00,146.39,146.39,145.89,145.93,32237.0,141.8658,141.8658,141.3812,141.42,32237.0
2022-01-20 13:05:00,145.93,145.99,145.61,145.69,35826.0,141.42,141.4781,141.1099,141.1874,35826.0
2022-01-20 13:10:00,145.73,145.93,145.7,145.73,20653.0,141.2262,141.42,141.1971,141.2262,20653.0
2022-01-20 13:15:00,145.72,146.0,145.51,145.94,22592.0,141.2165,141.4878,141.013,141.4297,22592.0
2022-01-20 13:20:00,145.95,146.12,145.85,145.93,24843.0,141.4394,141.6041,141.3425,141.42,24843.0
2022-01-20 13:25:00,145.9,146.05,145.71,145.77,19251.0,141.3909,141.5363,141.2068,141.2649,19251.0
2022-01-20 13:30:00,145.69,145.72,145.28,145.45,33660.0,141.1874,141.2165,140.7901,140.9548,33660.0
2022-01-20 13:35:00,145.49,145.68,145.32,145.66,27751.0,140.9936,141.1777,140.8289,141.1583,27751.0
2022-01-20 13:40:00,145.61,145.69,145.47,145.47,16190.0,141.1099,141.1874,140.9742,140.9742,16190.0
2022-01-20 13:45:00,145.42,145.65,145.17,145.38,27342.0,140.9258,141.1487,140.6835,140.887,27342.0
2022-01-20 13:50:00,145.36,145.61,145.31,145.58,15534.0,140.8676,141.1099,140.8192,141.0808,15534.0
2022-01-20 13:55:00,145.56,145.69,145.2,145.3,23931.0,141.0614,141.1874,140.7126,140.8095,23931.0
2022-01-20 14:00:00,145.33,145.89,145.27,145.81,40193.0,140.8385,141.3812,140.7804,141.3037,40193.0
2022-01-20 14:05:00,145.78,145.79,145.5,145.63,18312.0,141.2746,141.2843,141.0033,141.1293,18312.0
2022-01-20 14:10:00,145.63,145.73,144.51,144.62,53795.0,141.1293,141.2262,140.0439,140.1505,53795.0
2022-01-20 14:15:00,144.64,144.78,144.19,144.6,27706.0,140.1699,140.3055,139.7338,140.1311,27706.0
2022-01-20 14:20:00,144.66,145.05,144.62,144.92,156750.0,140.1893,140.5672,140.1505,140.4412,156750.0
2022-01-20 14:25:00,144.9,144.98,144.13,144.15,131813.0,140.4218,140.4994,139.6756,139.695,131813.0
2022-01-20 14:30:00,144.18,144.19,143.55,144.08,57792.0,139.7241,139.7338,139.1136,139.6272,57792.0
2022-01-20 14:35:00,144.09,144.19,143.63,144.0,75738.0,139.6369,139.7338,139.1911,139.5496,75738.0
2022-01-20 14:40:00,143.98,144.1,143.6,143.69,53848.0,139.5303,139.6466,139.162,139.2492,53848.0
2022-01-20 14:45:00,143.72,144.1,143.3,143.49,63579.0,139.2783,139.6466,138.8713,139.0554,63579.0
2022-01-20 14:50:00,143.46,143.83,143.39,143.78,35816.0,139.0263,139.3849,138.9585,139.3364,35816.0
2022-01-20 14:55:00,143.81,143.92,143.47,143.51,34888.0,139.3655,139.4721,139.036,139.0748,34888.0
2022-01-20 15:00:00,143.51,143.85,142.95,143.16,65042.0,139.0748,139.4043,138.5321,138.7356,65042.0
2022-01-20 15:05:00,143.19,143.27,142.65,142.74,67854.0,138.7647,138.8422,138.2414,138.3286,67854.0
2022-01-20 15:10:00,142.78,142.95,142.47,142.54,88179.0,138.3674,138.5321,138.0669,138.1348,88179.0
2022-01-20 15:15:00,142.52,142.74,142.2,142.62,87882.0,138.1154,138.3286,137.8053,138.2123,87882.0
2022-01-20 15:20:00,142.62,142.66,141.62,141.83,96328.0,138.2123,138.2511,137.2432,137.4467,96328.0
2022-01-20 15:25:00,141.85,141.87,141.12,141.36,113029.0,137.4661,137.4855,136.7587,136.9912,113029.0
2022-01-20 15:30:00,141.35,141.74,141.07,141.33,121369.0,136.9815,137.3595,136.7102,136.9622,121369.0
2022-01-20 15:35:00,141.33,141.33,140.28,140.74,150506.0,136.9622,136.9622,135.9446,136.3904,150506.0
2022-01-20 15:40:00,140.7,140.8,140.37,140.39,169788.0,136.3516,136.4485,136.0318,136.0512,169788.0
2022-01-20 15:45:00,140.38,140.38,139.42,139.59,282014.0,136.0415,136.0415,135.1112,135.2759,282014.0
2022-01-20 15:50:00,139.56,140.06,138.56,138.82,404618.0,135.2469,135.7314,134.2778,134.5297,404618.0
2022-01-20 15:55:00,138.84,139.64,138.77,139.15,592231.0,134.5491,135.3244,134.4813,134.8495,592231.0
2022-01-21 09:30:00,137.63,138.9,136.84,138.45,610417.0,133.3765,134.6073,132.6109,134.1712,610417.0
2022-01-21 09:35:00,138.46,139.25,138.34,138.61,363088.0,134.1809,134.9464,134.0646,134.3262,363088.0
2022-01-21 09:40:00,138.6,139.04,136.86,136.9,155927.0,134.3165,134.7429,132.6303,132.6691,155927.0
2022-01-21 09:45:00,136.97,138.9,136.85,138.04,187731.0,132.7369,134.6073,132.6206,133.7738,187731.0
2022-01-21 09:50:00,137.97,138.39,136.27,136.31,177027.0,133.706,134.113,132.0585,132.0973,177027.0
2022-01-21 09:55:00,136.25,137.74,136.09,137.4,168144.0,132.0392,133.4831,131.8841,133.1536,168144.0
2022-01-21 10:00:00,137.46,137.86,136.33,136.85,144677.0,133.2118,133.5994,132.1167,132.6206,144677.0
2022-01-21 10:05:00,136.86,137.76,136.83,137.4,119353.0,132.6303,133.5025,132.6012,133.1536,119353.0
2022-01-21 10:10:00,137.39,137.39,135.85,136.4,161256.0,133.1439,133.1439,131.6515,132.1845,161256.0
2022-01-21 10:15:00,136.37,136.96,136.13,136.32,106178.0,132.1555,132.7272,131.9229,132.107,106178.0
2022-01-21 10:20:00,136.27,136.86,135.45,136.7,143626.0,132.0585,132.6303,131.2639,132.4753,143626.0
2022-01-21 10:25:00,136.79,138.0,136.61,137.5,109056.0,132.5625,133.7351,132.388,133.2505,109056.0
2022-01-21 10:30:00,137.5,139.57,137.21,139.27,135842.0,133.2505,135.2566,132.9695,134.9658,135842.0
2022-01-21 10:35:00,139.25,140.64,139.05,139.05,135803.0,134.9464,136.2935,134.7526,134.7526,135803.0
2022-01-21 10:40:00,139.02,139.96,138.8,139.91,130069.0,134.7236,135.6345,134.5104,135.5861,130069.0
2022-01-21 10:45:00,139.89,140.69,139.44,140.62,96315.0,135.5667,136.3419,135.1306,136.2741,96315.0
2022-01-21 10:50:00,140.66,141.43,140.56,141.28,135270.0,136.3129,137.0591,136.216,136.9137,135270.0
2022-01-21 10:55:00,141.21,141.34,139.86,140.36,91013.0,136.8459,136.9719,135.5376,136.0221,91013.0
2022-01-21 11:00:00,140.37,141.04,140.01,140.77,108436.0,136.0318,136.6811,135.683,136.4195,108436.0
2022-01-21 11:05:00,140.81,141.9,140.65,141.56,92178.0,136.4582,137.5145,136.3032,137.1851,92178.0
2022-01-21 11:10:00,141.52,141.58,140.46,140.46,83910.0,137.1463,137.2044,136.1191,136.1191,83910.0
2022-01-21 11:15:00,140.61,140.97,140.12,140.76,61485.0,136.2644,136.6133,135.7896,136.4098,61485.0
2022-01-21 11:20:00,140.78,141.84,140.54,141.31,75549.0,136.4292,137.4564,136.1966,136.9428,75549.0
2022-01-21 11:25:00,141.25,141.34,140.76,140.83,57475.0,136.8846,136.9719,136.4098,136.4776,57475.0
2022-01-21 11:30:00,140.79,140.98,139.76,140.7,92911.0,136.4389,136.623,135.4407,136.3516,92911.0
2022-01-21 11:35:00,140.82,140.85,139.54,139.66,71609.0,136.4679,136.497,135.2275,135.3438,71609.0
2022-01-21 11:40:00,139.75,140.14,139.56,139.79,52370.0,135.431,135.8089,135.2469,135.4698,52370.0
2022-01-21 11:45:00,139.85,139.93,139.03,139.54,44071.0,135.5279,135.6054,134.7332,135.2275,44071.0
2022-01-21 11:50:00,139.56,139.72,138.81,138.93,48162.0,135.2469,135.4019,134.52,134.6363,48162.0
2022-01-21 11:55:00,138.91,139.64,138.9,139.5,38107.0,134.617,135.3244,134.6073,135.1887,38107.0
2022-01-21 12:00:00,139.38,140.14,139.16,139.64,76395.0,135.0724,135.8089,134.8592,135.3244,76395.0
2022-01-21 12:05:00,139.6,139.88,139.04,139.19,44817.0,135.2856,135.557,134.7429,134.8883,44817.0
2022-01-21 12:10:00,139.18,139.2,138.34,138.63,97513.0,134.8786,134.898,134.0646,134.3456,97513.0
2022-01-21 12:15:00,138.55,138.81,138.03,138.08,31245.0,134.2681,134.52,133.7642,133.8126,31245.0
2022-01-21 12:20:00,138.09,138.71,137.83,138.61,40520.0,133.8223,134.4231,133.5703,134.3262,40520.0
2022-01-21 12:25:00,138.61,138.97,138.41,138.44,34574.0,134.3262,134.6751,134.1324,134.1615,34574.0
2022-01-21 12:30:00,138.41,138.67,138.2,138.66,29806.0,134.1324,134.3844,133.9289,134.3747,29806.0
2022-01-21 12:35:00,138.67,139.12,138.21,138.57,25272.0,134.3844,134.8205,133.9386,134.2875,25272.0
2022-01-21 12:40:00,138.59,138.92,138.27,138.36,26865.0,134.3068,134.6266,133.9967,134.084,26865.0
2022-01-21 12:45:00,138.35,138.8,137.89,138.06,48244.0,134.0743,134.5104,133.6285,133.7932,48244.0
2022-01-21 12:50:00,138.11,138.42,137.85,138.24,21455.0,133.8417,134.1421,133.5897,133.9677,21455.0
2022-01-21 12:55:00,138.2,138.86,138.1,138.86,45352.0,133.9289,134.5685,133.832,134.5685,45352.0
2022-01-21 13:00:00,138.83,139.2,138.49,138.67,31163.0,134.5394,134.898,134.2099,134.3844,31163.0
2022-01-21 13:05:00,138.69,139.24,138.6,139.05,28219.0,134.4038,134.9368,134.3165,134.7526,28219.0
2022-01-21 13:10:00,139.08,139.82,139.07,139.68,84306.0,134.7817,135.4988,134.772,135.3632,84306.0
2022-01-21 13:15:00,139.63,139.64,138.78,138.96,56090.0,135.3147,135.3244,134.491,134.6654,56090.0
2022-01-21 13:20:00,138.93,138.93,138.12,138.45,78740.0,134.6363,134.6363,133.8514,134.1712,78740.0
2022-01-21 13:25:00,138.36,139.07,138.26,138.76,85469.0,134.084,134.772,133.987,134.4716,85469.0
2022-01-21 13:30:00,138.78,139.12,138.62,138.92,44056.0,134.491,134.8205,134.3359,134.6266,44056.0
2022-01-21 13:35:00,138.92,139.39,138.69,139.0,34525.0,134.6266,135.0821,134.4038,134.7042,34525.0
2022-01-21 13:40:00,139.02,139.41,138.88,139.17,28835.0,134.7236,135.1015,134.5879,134.8689,28835.0
2022-01-21 13:45:00,139.2,139.3,138.6,138.98,27396.0,134.898,134.9949,134.3165,134.6848,27396.0
2022-01-21 13:50:00,138.94,139.44,138.8,139.09,42177.0,134.646,135.1306,134.5104,134.7914,42177.0
2022-01-21 13:55:00,139.08,139.15,138.26,138.5,45910.0,134.7817,134.8495,133.987,134.2196,45910.0
2022-01-21 14:00:00,138.45,138.62,138.24,138.44,41253.0,134.1712,134.3359,133.9677,134.1615,41253.0
2022-01-21 14:05:00,138.43,138.67,138.14,138.23,62882.0,134.1518,134.3844,133.8708,133.958,62882.0
2022-01-21 14:10:00,138.25,138.62,138.18,138.28,36108.0,133.9774,134.3359,133.9095,134.0064,36108.0
2022-01-21 14:15:00,138.3,138.69,138.1,138.29,44014.0,134.0258,134.4038,133.832,134.0161,44014.0
2022-01-21 14:20:00,138.25,138.57,138.05,138.53,38955.0,133.9774,134.2875,133.7835,134.2487,38955.0
2022-01-21 14:25:00,138.5,138.53,137.17,137.21,53906.0,134.2196,134.2487,132.9307,132.9695,53906.0
2022-01-21 14:30:00,137.22,137.23,136.56,136.68,50858.0,132.9792,132.9889,132.3396,132.4559,50858.0
2022-01-21 14:35:00,136.68,137.43,136.46,137.29,65615.0,132.4559,133.1827,132.2427,133.047,65615.0
2022-01-21 14:40:00,137.32,137.7,137.26,137.34,57387.0,133.0761,133.4444,133.0179,133.0955,57387.0
2022-01-21 14:45:00,137.41,137.76,137.26,137.56,37559.0,133.1633,133.5025,133.0179,133.3087,37559.0
2022-01-21 14:50:00,137.53,137.53,136.83,137.02,36734.0,133.2796,133.2796,132.6012,132.7854,36734.0
2022-01-21 14:55:00,137.04,137.21,136.2,136.34,57018.0,132.8047,132.9695,131.9907,132.1264,57018.0
2022-01-21 15:00:00,136.36,137.04,136.3,136.42,62695.0,132.1458,132.8047,132.0876,132.2039,62695.0
2022-01-21 15:05:00,136.42,136.46,135.62,135.96,90952.0,132.2039,132.2427,131.4286,131.7581,90952.0
2022-01-21 15:10:00,135.95,136.02,135.43,135.96,104340.0,131.7484,131.8163,131.2445,131.7581,104340.0
2022-01-21 15:15:00,135.96,136.95,135.8,136.5,97329.0,131.7581,132.7175,131.6031,132.2814,97329.0
2022-01-21 15:20:00,136.51,136.51,135.92,136.2,61120.0,132.2911,132.2911,131.7194,131.9907,61120.0
2022-01-21 15:25:00,136.21,136.21,135.51,135.78,76370.0,132.0004,132.0004,131.322,131.5837,76370.0
2022-01-21 15:30:00,135.74,136.59,135.6,136.22,118819.0,131.5449,132.3687,131.4093,132.0101,118819.0
2022-01-21 15:35:00,136.25,136.5,136.05,136.39,115164.0,132.0392,132.2814,131.8453,132.1748,115164.0
2022-01-21 15:40:00,136.36,137.37,136.35,136.66,152598.0,132.1458,133.1245,132.1361,132.4365,152598.0
2022-01-21 15:45:00,136.64,136.8,136.1,136.41,190273.0,132.4171,132.5722,131.8938,132.1942,190273.0
2022-01-21 15:50:00,136.41,136.44,134.81,135.0,318299.0,132.1942,132.2233,130.6437,130.8278,318299.0
2022-01-21 15:55:00,134.98,135.88,134.65,134.97,627509.0,130.8084,131.6806,130.4886,130.7987,627509.0
2022-01-24 09:30:00,131.52,132.33,129.82,131.56,560533.0,127.4553,128.2403,125.8079,127.4941,560533.0
2022-01-24 09:35:00,131.52,132.74,130.74,132.44,169985.0,127.4553,128.6376,126.6995,128.3469,169985.0
2022-01-24 09:40:00,132.46,132.72,131.14,131.7,176857.0,128.3663,128.6183,127.0871,127.6298,176857.0
2022-01-24 09:45:00,131.65,132.55,131.21,131.25,170905.0,127.5813,128.4535,127.1549,127.1937,170905.0
2022-01-24 09:50:00,131.2,131.36,130.07,130.54,194702.0,127.1452,127.3003,126.0502,126.5056,194702.0
2022-01-24 09:55:00,130.53,131.88,129.95,129.95,211322.0,126.4959,127.8042,125.9339,125.9339,211322.0
2022-01-24 10:00:00,129.91,131.81,129.87,130.7,148341.0,125.8951,127.7364,125.8563,126.6607,148341.0
2022-01-24 10:05:00,130.76,131.7,130.34,130.46,171576.0,126.7188,127.6298,126.3118,126.4281,171576.0
2022-01-24 10:10:00,130.45,131.63,129.69,131.51,154996.0,126.4184,127.5619,125.6819,127.4457,154996.0
2022-01-24 10:15:00,131.58,131.68,130.51,130.53,92307.0,127.5135,127.6104,126.4766,126.4959,92307.0
2022-01-24 10:20:00,130.54,133.03,130.54,132.94,163022.0,126.5056,128.9187,126.5056,128.8315,163022.0
2022-01-24 10:25:00,132.94,134.08,132.83,133.13,168247.0,128.8315,129.9362,128.7249,129.0156,168247.0
2022-01-24 10:30:00,133.08,134.48,132.98,133.59,139324.0,128.9671,130.3239,128.8702,129.4614,139324.0
2022-01-24 10:35:00,133.51,134.52,133.11,133.66,84318.0,129.3838,130.3626,128.9962,129.5292,84318.0
2022-01-24 10:40:00,133.55,134.17,132.95,134.03,75739.0,129.4226,130.0234,128.8412,129.8878,75739.0
2022-01-24 10:45:00,134.02,134.05,132.36,132.76,59816.0,129.8781,129.9072,128.2694,128.657,59816.0
2022-01-24 10:50:00,132.77,134.63,132.5,134.58,73118.0,128.6667,130.4692,128.4051,130.4208,73118.0
2022-01-24 10:55:00,134.52,134.96,133.58,133.89,75551.0,130.3626,130.789,129.4517,129.7521,75551.0
2022-01-24 11:00:00,133.85,134.16,132.88,133.96,144438.0,129.7133,130.0138,128.7733,129.8199,144438.0
2022-01-24 11:05:00,133.91,134.05,133.26,133.34,106101.0,129.7715,129.9072,129.1416,129.2191,106101.0
2022-01-24 11:10:00,133.36,133.91,133.0,133.52,62644.0,129.2385,129.7715,128.8896,129.3935,62644.0
2022-01-24 11:15:00,133.52,134.15,133.11,133.55,67432.0,129.3935,130.0041,128.9962,129.4226,67432.0
2022-01-24 11:20:00,133.55,134.2,133.16,133.47,76734.0,129.4226,130.0525,129.0447,129.3451,76734.0
2022-01-24 11:25:00,133.43,134.15,132.81,134.02,53717.0,129.3063,130.0041,128.7055,129.8781,53717.0
2022-01-24 11:30:00,133.97,134.37,133.6,133.98,65687.0,129.8296,130.2173,129.4711,129.8393,65687.0
2022-01-24 11:35:00,134.05,134.18,132.57,132.72,59598.0,129.9072,130.0331,128.4729,128.6183,59598.0
2022-01-24 11:40:00,132.73,133.1,132.55,132.91,104153.0,128.6279,128.9865,128.4535,128.8024,104153.0
2022-01-24 11:45:00,132.88,133.13,131.55,131.55,63593.0,128.7733,129.0156,127.4844,127.4844,63593.0
2022-01-24 11:50:00,131.54,132.94,131.54,132.7,90199.0,127.4747,128.8315,127.4747,128.5989,90199.0
2022-01-24 11:55:00,132.67,133.02,131.9,132.77,93551.0,128.5698,128.909,127.8236,128.6667,93551.0
2022-01-24 12:00:00,132.78,132.79,131.81,132.1,79530.0,128.6764,128.6861,127.7364,128.0174,79530.0
2022-01-24 12:05:00,132.04,132.11,130.82,130.93,64103.0,127.9593,128.0271,126.777,126.8836,64103.0
2022-01-24 12:10:00,130.96,131.29,130.24,130.48,73300.0,126.9127,127.2325,126.2149,126.4475,73300.0
2022-01-24 12:15:00,130.41,130.47,129.74,130.32,187319.0,126.3797,126.4378,125.7304,126.2924,187319.0
2022-01-24 12:20:00,130.31,131.18,130.04,130.22,95017.0,126.2827,127.1259,126.0211,126.1955,95017.0
2022-01-24 12:25:00,130.24,130.66,129.69,130.37,109524.0,126.2149,126.6219,125.6819,126.3409,109524.0
2022-01-24 12:30:00,130.17,131.07,130.1,130.83,64698.0,126.1471,127.0193,126.0792,126.7867,64698.0
2022-01-24 12:35:00,130.84,130.84,130.01,130.64,60508.0,126.7964,126.7964,125.992,126.6025,60508.0
2022-01-24 12:40:00,130.5,131.44,130.04,131.1,73659.0,126.4669,127.3778,126.0211,127.0483,73659.0
2022-01-24 12:45:00,131.09,131.9,131.0,131.86,70833.0,127.0386,127.8236,126.9514,127.7848,70833.0
2022-01-24 12:50:00,131.81,132.9,131.53,132.87,86972.0,127.7364,128.7927,127.465,128.7636,86972.0
2022-01-24 12:55:00,132.83,133.17,132.28,132.42,62396.0,128.7249,129.0544,128.1919,128.3275,62396.0
2022-01-24 13:00:00,132.33,133.25,132.26,133.25,46256.0,128.2403,129.1319,128.1725,129.1319,46256.0
2022-01-24 13:05:00,133.21,134.23,133.1,133.85,107959.0,129.0931,130.0816,128.9865,129.7133,107959.0
2022-01-24 13:10:00,133.9,134.41,133.64,133.92,78381.0,129.7618,130.256,129.5098,129.7812,78381.0
2022-01-24 13:15:00,133.89,134.76,133.7,134.43,67057.0,129.7521,130.5952,129.568,130.2754,67057.0
2022-01-24 13:20:00,134.36,134.51,133.09,133.14,68277.0,130.2076,130.3529,128.9768,129.0253,68277.0
2022-01-24 13:25:00,133.13,133.76,132.9,132.94,65511.0,129.0156,129.6261,128.7927,128.8315,65511.0
2022-01-24 13:30:00,132.94,133.86,132.88,133.78,40096.0,128.8315,129.723,128.7733,129.6455,40096.0
2022-01-24 13:35:00,133.76,133.76,132.6,133.72,45908.0,129.6261,129.6261,128.502,129.5874,45908.0
2022-01-24 13:40:00,133.66,133.66,132.75,133.07,43099.0,129.5292,129.5292,128.6473,128.9574,43099.0
2022-01-24 13:45:00,133.0,134.26,132.98,134.25,51650.0,128.8896,130.1107,128.8702,130.101,51650.0
2022-01-24 13:50:00,134.33,134.6,133.98,134.43,48558.0,130.1785,130.4402,129.8393,130.2754,48558.0
2022-01-24 13:55:00,134.44,134.93,134.38,134.81,95113.0,130.2851,130.76,130.227,130.6437,95113.0
2022-01-24 14:00:00,134.81,135.96,134.67,135.55,99104.0,130.6437,131.7581,130.508,131.3608,99104.0
2022-01-24 14:05:00,135.53,136.19,135.42,136.0,79814.0,131.3414,131.981,131.2348,131.7969,79814.0
2022-01-24 14:10:00,136.01,136.41,134.74,134.95,67011.0,131.8066,132.1942,130.5758,130.7793,67011.0
2022-01-24 14:15:00,135.06,135.32,134.53,134.53,58558.0,130.8859,131.1379,130.3723,130.3723,58558.0
2022-01-24 14:20:00,134.58,135.3,133.74,133.8,78473.0,130.4208,131.1185,129.6067,129.6649,78473.0
2022-01-24 14:25:00,133.73,134.45,133.64,133.93,53443.0,129.597,130.2948,129.5098,129.7909,53443.0
2022-01-24 14:30:00,133.81,134.87,133.81,134.37,51745.0,129.6746,130.7018,129.6746,130.2173,51745.0
2022-01-24 14:35:00,134.36,134.4,133.24,133.75,67199.0,130.2076,130.2463,129.1222,129.6164,67199.0
2022-01-24 14:40:00,133.78,134.16,133.58,133.95,203146.0,129.6455,130.0138,129.4517,129.8102,203146.0
2022-01-24 14:45:00,133.92,134.87,133.24,134.67,66950.0,129.7812,130.7018,129.1222,130.508,66950.0
2022-01-24 14:50:00,134.7,135.57,134.35,135.45,72844.0,130.5371,131.3802,130.1979,131.2639,72844.0
2022-01-24 14:55:00,135.44,135.96,134.7,135.77,85104.0,131.2542,131.7581,130.5371,131.574,85104.0
2022-01-24 15:00:00,135.81,136.49,135.68,135.98,60232.0,131.6128,132.2717,131.4868,131.7775,60232.0
2022-01-24 15:05:00,135.89,136.12,135.31,136.04,58125.0,131.6903,131.9132,131.1282,131.8357,58125.0
2022-01-24 15:10:00,136.09,137.17,136.05,137.1,81291.0,131.8841,132.9307,131.8453,132.8629,81291.0
2022-01-24 15:15:00,137.11,137.78,136.09,136.26,135558.0,132.8726,133.5219,131.8841,132.0489,135558.0
2022-01-24 15:20:00,136.35,137.47,136.34,137.09,71829.0,132.1361,133.2215,132.1264,132.8532,71829.0
2022-01-24 15:25:00,137.1,137.68,136.51,136.77,94491.0,132.8629,133.425,132.2911,132.5431,94491.0
2022-01-24 15:30:00,136.73,138.43,136.38,138.3,117232.0,132.5043,134.1518,132.1651,134.0258,117232.0
2022-01-24 15:35:00,138.28,138.49,137.6,138.31,105810.0,134.0064,134.2099,133.3474,134.0355,105810.0
2022-01-24 15:40:00,138.27,138.37,136.8,137.07,129359.0,133.9967,134.0936,132.5722,132.8338,129359.0
2022-01-24 15:45:00,137.05,138.02,137.02,137.92,167736.0,132.8144,133.7545,132.7854,133.6576,167736.0
2022-01-24 15:50:00,137.9,139.16,137.8,138.84,209230.0,133.6382,134.8592,133.5413,134.5491,209230.0
2022-01-24 15:55:00,138.87,139.44,138.34,139.29,524548.0,134.5782,135.1306,134.0646,134.9852,524548.0
2022-01-25 09:30:00,134.93,135.0,132.71,133.99,314505.0,130.76,130.8278,128.6086,129.849,314505.0
2022-01-25 09:35:00,133.85,134.85,133.32,134.19,102315.0,129.7133,130.6824,129.1997,130.0428,102315.0
2022-01-25 09:40:00,134.24,135.0,133.32,133.56,112385.0,130.0913,130.8278,129.1997,129.4323,112385.0
2022-01-25 09:45:00,133.55,133.55,132.0,132.1,198086.0,129.4226,129.4226,127.9205,128.0174,198086.0
2022-01-25 09:50:00,132.15,133.3,131.65,132.03,99084.0,128.0659,129.1803,127.5813,127.9496,99084.0
2022-01-25 09:55:00,132.09,133.16,131.98,132.59,83291.0,128.0077,129.0447,127.9011,128.4923,83291.0
2022-01-25 10:00:00,132.55,133.06,131.41,131.74,95235.0,128.4535,128.9478,127.3487,127.6685,95235.0
2022-01-25 10:05:00,131.85,132.42,131.6,132.36,87549.0,127.7751,128.3275,127.5329,128.2694,87549.0
2022-01-25 10:10:00,132.27,133.15,131.37,133.15,77734.0,128.1822,129.035,127.31,129.035,77734.0
2022-01-25 10:15:00,133.11,133.5,132.55,133.14,98268.0,128.9962,129.3742,128.4535,129.0253,98268.0
2022-01-25 10:20:00,133.11,133.25,132.5,132.71,116094.0,128.9962,129.1319,128.4051,128.6086,116094.0
2022-01-25 10:25:00,132.73,135.17,132.57,135.06,92229.0,128.6279,130.9925,128.4729,130.8859,92229.0
2022-01-25 10:30:00,135.09,135.11,134.16,134.48,94869.0,130.915,130.9344,130.0138,130.3239,94869.0
2022-01-25 10:35:00,134.48,134.98,133.22,133.82,152681.0,130.3239,130.8084,129.1028,129.6843,152681.0
2022-01-25 10:40:00,133.91,134.87,133.71,134.87,89441.0,129.7715,130.7018,129.5777,130.7018,89441.0
2022-01-25 10:45:00,134.82,135.14,134.47,134.88,54404.0,130.6534,130.9635,130.3142,130.7115,54404.0
2022-01-25 10:50:00,134.97,135.25,134.12,134.13,143214.0,130.7987,131.0701,129.975,129.9847,143214.0
2022-01-25 10:55:00,134.15,134.44,133.48,133.65,94156.0,130.0041,130.2851,129.3548,129.5195,94156.0
2022-01-25 11:00:00,133.68,134.3,133.49,134.27,72756.0,129.5486,130.1494,129.3645,130.1204,72756.0
2022-01-25 11:05:00,134.26,134.85,133.88,134.12,63832.0,130.1107,130.6824,129.7424,129.975,63832.0
2022-01-25 11:10:00,134.21,134.59,133.88,134.19,49736.0,130.0622,130.4305,129.7424,130.0428,49736.0
2022-01-25 11:15:00,134.19,135.12,133.86,135.1,87524.0,130.0428,130.9441,129.723,130.9247,87524.0
2022-01-25 11:20:00,135.08,135.61,134.61,134.84,118614.0,130.9053,131.4189,130.4498,130.6727,118614.0
2022-01-25 11:25:00,134.84,135.27,134.54,135.04,90170.0,130.6727,131.0895,130.382,130.8666,90170.0
2022-01-25 11:30:00,135.01,135.15,134.07,134.07,55973.0,130.8375,130.9732,129.9265,129.9265,55973.0
2022-01-25 11:35:00,134.03,134.12,133.4,133.75,81164.0,129.8878,129.975,129.2772,129.6164,81164.0
2022-01-25 11:40:00,133.72,134.34,133.53,134.17,75627.0,129.5874,130.1882,129.4032,130.0234,75627.0
2022-01-25 11:45:00,134.17,134.85,134.15,134.65,34044.0,130.0234,130.6824,130.0041,130.4886,34044.0
2022-01-25 11:50:00,134.64,134.92,134.36,134.69,56224.0,130.4789,130.7503,130.2076,130.5274,56224.0
2022-01-25 11:55:00,134.68,134.77,133.38,133.4,67140.0,130.5177,130.6049,129.2579,129.2772,67140.0
2022-01-25 12:00:00,133.44,134.03,133.35,134.03,75185.0,129.316,129.8878,129.2288,129.8878,75185.0
2022-01-25 12:05:00,134.03,134.37,133.8,133.87,74104.0,129.8878,130.2173,129.6649,129.7327,74104.0
2022-01-25 12:10:00,133.87,133.87,133.09,133.64,70971.0,129.7327,129.7327,128.9768,129.5098,70971.0
2022-01-25 12:15:00,133.65,134.0,132.96,133.37,113591.0,129.5195,129.8587,128.8508,129.2482,113591.0
2022-01-25 12:20:00,133.43,133.93,133.24,133.56,42181.0,129.3063,129.7909,129.1222,129.4323,42181.0
2022-01-25 12:25:00,133.63,133.8,133.19,133.58,53425.0,129.5001,129.6649,129.0737,129.4517,53425.0
2022-01-25 12:30:00,133.53,133.56,132.86,133.09,40676.0,129.4032,129.4323,128.7539,128.9768,40676.0
2022-01-25 12:35:00,133.08,133.4,132.88,133.04,44031.0,128.9671,129.2772,128.7733,128.9284,44031.0
2022-01-25 12:40:00,133.03,133.06,132.43,133.06,39492.0,128.9187,128.9478,128.3372,128.9478,39492.0
2022-01-25 12:45:00,133.0,133.14,132.45,132.76,46400.0,128.8896,129.0253,128.3566,128.657,46400.0
2022-01-25 12:50:00,132.75,133.0,132.55,132.86,38739.0,128.6473,128.8896,128.4535,128.7539,38739.0
2022-01-25 12:55:00,132.84,133.54,132.4,133.5,69236.0,128.7346,129.4129,128.3081,129.3742,69236.0
2022-01-25 13:00:00,133.5,133.54,133.11,133.38,52443.0,129.3742,129.4129,128.9962,129.2579,52443.0
2022-01-25 13:05:00,133.49,133.72,133.16,133.67,30310.0,129.3645,129.5874,129.0447,129.5389,30310.0
2022-01-25 13:10:00,133.7,134.64,133.65,134.32,38216.0,129.568,130.4789,129.5195,130.1688,38216.0
2022-01-25 13:15:00,134.37,134.66,134.18,134.47,40874.0,130.2173,130.4983,130.0331,130.3142,40874.0
2022-01-25 13:20:00,134.52,134.52,134.02,134.22,41220.0,130.3626,130.3626,129.8781,130.0719,41220.0
2022-01-25 13:25:00,134.24,134.83,134.12,134.67,58601.0,130.0913,130.663,129.975,130.508,58601.0
2022-01-25 13:30:00,134.69,134.9,134.34,134.78,39408.0,130.5274,130.7309,130.1882,130.6146,39408.0
2022-01-25 13:35:00,134.83,134.91,134.31,134.9,60163.0,130.663,130.7406,130.1591,130.7309,60163.0
2022-01-25 13:40:00,134.95,135.04,134.5,134.55,92253.0,130.7793,130.8666,130.3432,130.3917,92253.0
2022-01-25 13:45:00,134.58,135.17,134.34,135.02,79120.0,130.4208,130.9925,130.1882,130.8472,79120.0
2022-01-25 13:50:00,135.06,135.48,134.87,135.41,33787.0,130.8859,131.293,130.7018,131.2251,33787.0
2022-01-25 13:55:00,135.36,135.39,135.0,135.31,97187.0,131.1767,131.2057,130.8278,131.1282,97187.0
2022-01-25 14:00:00,135.3,135.3,134.61,134.88,59725.0,131.1185,131.1185,130.4498,130.7115,59725.0
2022-01-25 14:05:00,134.86,135.12,134.61,134.67,33050.0,130.6921,130.9441,130.4498,130.508,33050.0
2022-01-25 14:10:00,134.72,135.69,134.69,135.5,71705.0,130.5564,131.4965,130.5274,131.3123,71705.0
2022-01-25 14:15:00,135.45,136.05,135.39,135.95,59838.0,131.2639,131.8453,131.2057,131.7484,59838.0
2022-01-25 14:20:00,135.91,136.31,135.72,135.81,83391.0,131.7097,132.0973,131.5255,131.6128,83391.0
2022-01-25 14:25:00,135.81,136.0,135.39,135.5,73150.0,131.6128,131.7969,131.2057,131.3123,73150.0
2022-01-25 14:30:00,135.5,135.69,134.81,134.85,62207.0,131.3123,131.4965,130.6437,130.6824,62207.0
2022-01-25 14:35:00,134.88,135.2,134.63,135.19,65992.0,130.7115,131.0216,130.4692,131.0119,65992.0
2022-01-25 14:40:00,135.17,135.78,135.15,135.65,59125.0,130.9925,131.5837,130.9732,131.4577,59125.0
2022-01-25 14:45:00,135.67,136.07,135.43,135.6,92444.0,131.4771,131.8647,131.2445,131.4093,92444.0
2022-01-25 14:50:00,135.59,135.69,135.06,135.39,133888.0,131.3996,131.4965,130.8859,131.2057,133888.0
2022-01-25 14:55:00,135.31,136.41,135.2,136.33,131022.0,131.1282,132.1942,131.0216,132.1167,131022.0
2022-01-25 15:00:00,136.33,136.33,135.33,135.51,82640.0,132.1167,132.1167,131.1476,131.322,82640.0
2022-01-25 15:05:00,135.56,135.56,134.54,134.71,68775.0,131.3705,131.3705,130.382,130.5468,68775.0
2022-01-25 15:10:00,134.75,135.26,134.56,135.18,92502.0,130.5855,131.0798,130.4014,131.0022,92502.0
2022-01-25 15:15:00,135.19,135.78,135.12,135.62,76715.0,131.0119,131.5837,130.9441,131.4286,76715.0
2022-01-25 15:20:00,135.59,135.6,134.41,134.45,72993.0,131.3996,131.4093,130.256,130.2948,72993.0
2022-01-25 15:25:00,134.45,134.48,133.23,133.6,88523.0,130.2948,130.3239,129.1125,129.4711,88523.0
2022-01-25 15:30:00,133.61,134.11,133.4,133.91,86357.0,129.4808,129.9653,129.2772,129.7715,86357.0
2022-01-25 15:35:00,133.91,134.25,133.34,134.07,72438.0,129.7715,130.101,129.2191,129.9265,72438.0
2022-01-25 15:40:00,134.05,134.57,134.02,134.07,100200.0,129.9072,130.4111,129.8781,129.9265,100200.0
2022-01-25 15:45:00,134.09,134.48,133.75,134.18,123308.0,129.9459,130.3239,129.6164,130.0331,123308.0
2022-01-25 15:50:00,133.99,134.0,132.87,133.17,198295.0,129.849,129.8587,128.7636,129.0544,198295.0
2022-01-25 15:55:00,133.15,133.53,132.66,132.99,440547.0,129.035,129.4032,128.5601,128.8799,440547.0
2022-01-26 09:30:00,137.71,138.4,137.03,137.23,389655.0,133.454,134.1227,132.7951,132.9889,389655.0
2022-01-26 09:35:00,137.27,137.98,137.08,137.5,206975.0,133.0276,133.7157,132.8435,133.2505,206975.0
2022-01-26 09:40:00,137.42,137.47,136.71,137.1,181288.0,133.173,133.2215,132.4849,132.8629,181288.0
2022-01-26 09:45:00,137.14,138.58,137.11,138.13,186749.0,132.9017,134.2972,132.8726,133.8611,186749.0
2022-01-26 09:50:00,138.12,138.33,137.47,138.14,151355.0,133.8514,134.0549,133.2215,133.8708,151355.0
2022-01-26 09:55:00,138.16,138.98,137.97,138.57,122351.0,133.8901,134.6848,133.706,134.2875,122351.0
2022-01-26 10:00:00,138.6,138.96,138.26,138.55,87383.0,134.3165,134.6654,133.987,134.2681,87383.0
2022-01-26 10:05:00,138.58,138.74,138.13,138.26,103140.0,134.2972,134.4522,133.8611,133.987,103140.0
2022-01-26 10:10:00,138.25,138.77,137.8,138.13,135060.0,133.9774,134.4813,133.5413,133.8611,135060.0
2022-01-26 10:15:00,138.14,138.49,137.36,138.4,148696.0,133.8708,134.2099,133.1149,134.1227,148696.0
2022-01-26 10:20:00,138.43,138.48,136.6,136.62,163240.0,134.1518,134.2002,132.3783,132.3977,163240.0
2022-01-26 10:25:00,136.64,137.33,136.63,137.07,141717.0,132.4171,133.0858,132.4074,132.8338,141717.0
2022-01-26 10:30:00,137.05,137.92,136.8,137.68,119364.0,132.8144,133.6576,132.5722,133.425,119364.0
2022-01-26 10:35:00,137.61,138.16,137.46,137.68,87278.0,133.3571,133.8901,133.2118,133.425,87278.0
2022-01-26 10:40:00,137.67,137.77,136.78,136.97,87267.0,133.4153,133.5122,132.5528,132.7369,87267.0
2022-01-26 10:45:00,136.99,137.08,136.46,136.62,93462.0,132.7563,132.8435,132.2427,132.3977,93462.0
2022-01-26 10:50:00,136.55,136.92,136.53,136.71,97583.0,132.3299,132.6885,132.3105,132.4849,97583.0
2022-01-26 10:55:00,136.77,137.73,136.65,137.58,104150.0,132.5431,133.4734,132.4268,133.3281,104150.0
2022-01-26 11:00:00,137.58,137.6,136.71,137.06,113416.0,133.3281,133.3474,132.4849,132.8241,113416.0
2022-01-26 11:05:00,137.08,137.27,136.61,137.03,99676.0,132.8435,133.0276,132.388,132.7951,99676.0
2022-01-26 11:10:00,137.08,137.3,136.89,137.27,63158.0,132.8435,133.0567,132.6594,133.0276,63158.0
2022-01-26 11:15:00,137.25,137.5,137.01,137.41,91770.0,133.0083,133.2505,132.7757,133.1633,91770.0
2022-01-26 11:20:00,137.43,137.78,137.24,137.31,83318.0,133.1827,133.5219,132.9986,133.0664,83318.0
2022-01-26 11:25:00,137.32,137.6,137.06,137.13,59895.0,133.0761,133.3474,132.8241,132.892,59895.0
2022-01-26 11:30:00,137.17,137.4,137.03,137.28,75623.0,132.9307,133.1536,132.7951,133.0373,75623.0
2022-01-26 11:35:00,137.27,138.0,137.27,138.0,51574.0,133.0276,133.7351,133.0276,133.7351,51574.0
2022-01-26 11:40:00,138.0,138.54,138.0,138.43,52703.0,133.7351,134.2584,133.7351,134.1518,52703.0
2022-01-26 11:45:00,138.44,138.7,138.36,138.7,56503.0,134.1615,134.4134,134.084,134.4134,56503.0
2022-01-26 11:50:00,138.7,139.11,138.39,139.0,64428.0,134.4134,134.8108,134.113,134.7042,64428.0
2022-01-26 11:55:00,139.0,139.06,138.77,138.98,44527.0,134.7042,134.7623,134.4813,134.6848,44527.0
2022-01-26 12:00:00,138.97,139.15,138.59,138.76,88785.0,134.6751,134.8495,134.3068,134.4716,88785.0
2022-01-26 12:05:00,138.79,138.98,138.67,138.97,43145.0,134.5007,134.6848,134.3844,134.6751,43145.0
2022-01-26 12:10:00,138.93,139.44,138.9,139.1,68618.0,134.6363,135.1306,134.6073,134.8011,68618.0
2022-01-26 12:15:00,139.1,139.28,138.94,138.94,47494.0,134.8011,134.9755,134.646,134.646,47494.0
2022-01-26 12:20:00,138.97,139.25,138.97,139.14,55881.0,134.6751,134.9464,134.6751,134.8398,55881.0
2022-01-26 12:25:00,139.18,139.55,139.04,139.52,50356.0,134.8786,135.2372,134.7429,135.2081,50356.0
2022-01-26 12:30:00,139.49,139.61,139.39,139.55,46896.0,135.179,135.2953,135.0821,135.2372,46896.0
2022-01-26 12:35:00,139.59,140.11,139.56,139.91,84101.0,135.2759,135.7799,135.2469,135.5861,84101.0
2022-01-26 12:40:00,139.92,140.4,139.92,140.26,62575.0,135.5957,136.0609,135.5957,135.9252,62575.0
2022-01-26 12:45:00,140.32,140.36,139.94,140.15,40977.0,135.9834,136.0221,135.6151,135.8186,40977.0
2022-01-26 12:50:00,140.14,140.15,139.89,140.0,53595.0,135.8089,135.8186,135.5667,135.6733,53595.0
2022-01-26 12:55:00,140.05,140.28,139.93,140.04,30879.0,135.7217,135.9446,135.6054,135.712,30879.0
2022-01-26 13:00:00,140.08,140.08,138.61,138.91,98520.0,135.7508,135.7508,134.3262,134.617,98520.0
2022-01-26 13:05:00,138.9,139.2,138.69,139.17,48660.0,134.6073,134.898,134.4038,134.8689,48660.0
2022-01-26 13:10:00,139.14,139.48,139.02,139.46,38460.0,134.8398,135.1693,134.7236,135.15,38460.0
2022-01-26 13:15:00,139.48,139.73,139.32,139.5,36015.0,135.1693,135.4116,135.0143,135.1887,36015.0
2022-01-26 13:20:00,139.51,139.65,139.14,139.31,59829.0,135.1984,135.3341,134.8398,135.0046,59829.0
2022-01-26 13:25:00,139.3,139.79,139.13,139.53,25612.0,134.9949,135.4698,134.8302,135.2178,25612.0
2022-01-26 13:30:00,139.5,139.73,139.32,139.52,29927.0,135.1887,135.4116,135.0143,135.2081,29927.0
2022-01-26 13:35:00,139.51,139.63,139.4,139.49,25255.0,135.1984,135.3147,135.0918,135.179,25255.0
2022-01-26 13:40:00,139.47,139.79,139.42,139.62,26328.0,135.1596,135.4698,135.1112,135.305,26328.0
2022-01-26 13:45:00,139.62,139.72,139.44,139.5,24798.0,135.305,135.4019,135.1306,135.1887,24798.0
2022-01-26 13:50:00,139.52,140.13,139.46,140.0,68394.0,135.2081,135.7993,135.15,135.6733,68394.0
2022-01-26 13:55:00,140.05,140.09,139.63,139.63,95438.0,135.7217,135.7605,135.3147,135.3147,95438.0
2022-01-26 14:00:00,139.7,141.19,139.7,140.78,126053.0,135.3825,136.8265,135.3825,136.4292,126053.0
2022-01-26 14:05:00,140.81,141.58,140.81,140.98,107479.0,136.4582,137.2044,136.4582,136.623,107479.0
2022-01-26 14:10:00,141.02,141.36,138.13,138.6,126422.0,136.6617,136.9912,133.8611,134.3165,126422.0
2022-01-26 14:15:00,138.68,139.26,138.34,138.88,96880.0,134.3941,134.9561,134.0646,134.5879,96880.0
2022-01-26 14:20:00,138.94,139.09,138.34,139.0,64797.0,134.646,134.7914,134.0646,134.7042,64797.0
2022-01-26 14:25:00,139.02,140.45,139.02,140.25,110534.0,134.7236,136.1094,134.7236,135.9155,110534.0
2022-01-26 14:30:00,140.23,140.27,138.37,138.53,84427.0,135.8962,135.9349,134.0936,134.2487,84427.0
2022-01-26 14:35:00,138.59,140.41,138.17,140.0,105380.0,134.3068,136.0706,133.8998,135.6733,105380.0
2022-01-26 14:40:00,140.18,140.21,137.94,137.99,94364.0,135.8477,135.8768,133.6769,133.7254,94364.0
2022-01-26 14:45:00,137.93,138.1,135.62,136.11,186890.0,133.6672,133.832,131.4286,131.9035,186890.0
2022-01-26 14:50:00,136.02,137.28,135.79,136.83,170014.0,131.8163,133.0373,131.5934,132.6012,170014.0
2022-01-26 14:55:00,136.83,136.83,136.04,136.34,93924.0,132.6012,132.6012,131.8357,132.1264,93924.0
2022-01-26 15:00:00,136.28,136.29,134.01,134.45,132513.0,132.0682,132.0779,129.8684,130.2948,132513.0
2022-01-26 15:05:00,134.48,134.68,133.26,133.34,130759.0,130.3239,130.5177,129.1416,129.2191,130759.0
2022-01-26 15:10:00,133.33,134.74,133.31,134.24,117611.0,129.2094,130.5758,129.19,130.0913,117611.0
2022-01-26 15:15:00,134.22,134.53,133.55,133.62,87354.0,130.0719,130.3723,129.4226,129.4904,87354.0
2022-01-26 15:20:00,133.76,134.01,132.84,133.5,109002.0,129.6261,129.8684,128.7346,129.3742,109002.0
2022-01-26 15:25:00,133.53,135.84,133.32,135.75,133738.0,129.4032,131.6418,129.1997,131.5546,133738.0
2022-01-26 15:30:00,135.75,136.17,134.92,135.03,112564.0,131.5546,131.9616,130.7503,130.8569,112564.0
2022-01-26 15:35:00,134.97,135.5,134.24,134.92,76920.0,130.7987,131.3123,130.0913,130.7503,76920.0
2022-01-26 15:40:00,135.05,136.29,134.71,135.44,79710.0,130.8762,132.0779,130.5468,131.2542,79710.0
2022-01-26 15:45:00,135.48,136.29,134.81,135.46,106124.0,131.293,132.0779,130.6437,131.2736,106124.0
2022-01-26 15:50:00,135.6,135.63,133.96,135.48,207407.0,131.4093,131.4383,129.8199,131.293,207407.0
2022-01-26 15:55:00,135.48,135.94,134.43,135.67,445916.0,131.293,131.7387,130.2754,131.4771,445916.0
2022-01-27 09:30:00,134.24,135.38,132.75,132.81,571801.0,130.0913,131.1961,128.6473,128.7055,571801.0
2022-01-27 09:35:00,132.86,133.02,130.41,131.92,466055.0,128.7539,128.909,126.3797,127.843,466055.0
2022-01-27 09:40:00,131.96,133.37,131.78,132.72,178045.0,127.8817,129.2482,127.7073,128.6183,178045.0
2022-01-27 09:45:00,132.68,133.41,131.93,133.4,222771.0,128.5795,129.2869,127.8527,129.2772,222771.0
2022-01-27 09:50:00,133.41,133.86,132.29,133.12,143736.0,129.2869,129.723,128.2015,129.0059,143736.0
2022-01-27 09:55:00,133.18,134.14,132.5,134.04,268473.0,129.064,129.9944,128.4051,129.8975,268473.0
2022-01-27 10:00:00,134.07,134.73,133.28,134.47,304289.0,129.9265,130.5661,129.161,130.3142,304289.0
2022-01-27 10:05:00,134.38,134.94,133.65,134.43,123948.0,130.227,130.7696,129.5195,130.2754,123948.0
2022-01-27 10:10:00,134.5,135.45,133.89,134.94,203014.0,130.3432,131.2639,129.7521,130.7696,203014.0
2022-01-27 10:15:00,134.88,135.08,132.9,133.16,170786.0,130.7115,130.9053,128.7927,129.0447,170786.0
2022-01-27 10:20:00,133.15,133.38,132.19,132.24,127589.0,129.035,129.2579,128.1046,128.1531,127589.0
2022-01-27 10:25:00,132.29,132.42,130.85,130.96,129194.0,128.2015,128.3275,126.8061,126.9127,129194.0
2022-01-27 10:30:00,130.92,131.18,130.09,130.63,104454.0,126.8739,127.1259,126.0695,126.5929,104454.0
2022-01-27 10:35:00,130.68,130.83,129.95,130.09,122673.0,126.6413,126.7867,125.9339,126.0695,122673.0
2022-01-27 10:40:00,130.16,131.15,129.95,131.11,125156.0,126.1374,127.0968,125.9339,127.058,125156.0
2022-01-27 10:45:00,131.15,131.54,130.55,131.12,109275.0,127.0968,127.4747,126.5153,127.0677,109275.0
2022-01-27 10:50:00,131.1,131.81,130.81,131.61,114872.0,127.0483,127.7364,126.7673,127.5426,114872.0
2022-01-27 10:55:00,131.59,132.53,131.46,132.53,95725.0,127.5232,128.4341,127.3972,128.4341,95725.0
2022-01-27 11:00:00,132.53,133.28,132.53,132.85,99178.0,128.4341,129.161,128.4341,128.7442,99178.0
2022-01-27 11:05:00,132.87,133.19,131.92,132.27,69850.0,128.7636,129.0737,127.843,128.1822,69850.0
2022-01-27 11:10:00,132.3,132.57,131.88,132.07,74268.0,128.2112,128.4729,127.8042,127.9883,74268.0
2022-01-27 11:15:00,132.04,132.09,131.37,131.65,60123.0,127.9593,128.0077,127.31,127.5813,60123.0
2022-01-27 11:20:00,131.67,132.05,131.41,131.54,58910.0,127.6007,127.969,127.3487,127.4747,58910.0
2022-01-27 11:25:00,131.57,131.61,130.41,130.55,116302.0,127.5038,127.5426,126.3797,126.5153,116302.0
2022-01-27 11:30:00,130.55,131.87,130.53,131.57,91949.0,126.5153,127.7945,126.4959,127.5038,91949.0
2022-01-27 11:35:00,131.57,131.87,131.21,131.36,55650.0,127.5038,127.7945,127.1549,127.3003,55650.0
2022-01-27 11:40:00,131.37,132.1,131.32,131.84,48210.0,127.31,128.0174,127.2615,127.7655,48210.0
2022-01-27 11:45:00,131.78,131.99,131.1,131.44,36072.0,127.7073,127.9108,127.0483,127.3778,36072.0
2022-01-27 11:50:00,131.44,131.47,130.97,131.46,48525.0,127.3778,127.4069,126.9223,127.3972,48525.0
2022-01-27 11:55:00,131.5,131.61,131.08,131.31,48843.0,127.436,127.5426,127.0289,127.2518,48843.0
2022-01-27 12:00:00,131.23,131.36,130.85,131.33,50480.0,127.1743,127.3003,126.8061,127.2712,50480.0
2022-01-27 12:05:00,131.28,131.38,130.37,130.56,45189.0,127.2228,127.3197,126.3409,126.525,45189.0
2022-01-27 12:10:00,130.59,130.66,129.98,130.31,71412.0,126.5541,126.6219,125.9629,126.2827,71412.0
2022-01-27 12:15:00,130.39,130.39,129.95,130.28,66291.0,126.3603,126.3603,125.9339,126.2537,66291.0
2022-01-27 12:20:00,130.25,130.32,129.94,130.11,118931.0,126.2246,126.2924,125.9242,126.0889,118931.0
2022-01-27 12:25:00,130.14,130.76,130.08,130.38,61418.0,126.118,126.7188,126.0598,126.3506,61418.0
2022-01-27 12:30:00,130.41,130.47,129.83,129.87,120300.0,126.3797,126.4378,125.8176,125.8563,120300.0
2022-01-27 12:35:00,129.87,130.09,129.85,130.02,104160.0,125.8563,126.0695,125.837,126.0017,104160.0
2022-01-27 12:40:00,130.01,130.5,129.95,130.21,44647.0,125.992,126.4669,125.9339,126.1858,44647.0
2022-01-27 12:45:00,130.24,130.24,129.85,130.01,103404.0,126.2149,126.2149,125.837,125.992,103404.0
2022-01-27 12:50:00,130.05,130.5,129.96,130.42,55309.0,126.0308,126.4669,125.9436,126.3893,55309.0
2022-01-27 12:55:00,130.4,130.95,130.36,130.51,52741.0,126.37,126.903,126.3312,126.4766,52741.0
2022-01-27 13:00:00,130.48,130.78,129.95,130.05,77061.0,126.4475,126.7382,125.9339,126.0308,77061.0
2022-01-27 13:05:00,130.03,130.19,129.54,129.73,116359.0,126.0114,126.1664,125.5365,125.7207,116359.0
2022-01-27 13:10:00,129.78,129.85,129.32,129.67,107733.0,125.7691,125.837,125.3233,125.6625,107733.0
2022-01-27 13:15:00,129.6,130.2,129.6,129.9,124501.0,125.5947,126.1761,125.5947,125.8854,124501.0
2022-01-27 13:20:00,129.94,129.99,129.3,129.46,102089.0,125.9242,125.9726,125.304,125.459,102089.0
2022-01-27 13:25:00,129.47,130.02,129.39,129.78,72796.0,125.4687,126.0017,125.3912,125.7691,72796.0
2022-01-27 13:30:00,129.71,130.13,129.53,130.06,88465.0,125.7013,126.1083,125.5268,126.0405,88465.0
2022-01-27 13:35:00,130.12,130.51,129.74,129.77,74732.0,126.0986,126.4766,125.7304,125.7594,74732.0
2022-01-27 13:40:00,129.81,130.13,129.7,130.13,64304.0,125.7982,126.1083,125.6916,126.1083,64304.0
2022-01-27 13:45:00,130.11,130.45,129.81,130.34,48370.0,126.0889,126.4184,125.7982,126.3118,48370.0
2022-01-27 13:50:00,130.39,130.48,129.89,130.03,51929.0,126.3603,126.4475,125.8757,126.0114,51929.0
2022-01-27 13:55:00,129.99,130.99,129.98,130.57,50615.0,125.9726,126.9417,125.9629,126.5347,50615.0
2022-01-27 14:00:00,130.53,131.8,130.5,131.52,95654.0,126.4959,127.7267,126.4669,127.4553,95654.0
2022-01-27 14:05:00,131.53,132.0,131.21,131.24,44195.0,127.465,127.9205,127.1549,127.184,44195.0
2022-01-27 14:10:00,131.25,131.47,130.73,130.78,36929.0,127.1937,127.4069,126.6898,126.7382,36929.0
2022-01-27 14:15:00,130.83,130.84,130.22,130.51,40508.0,126.7867,126.7964,126.1955,126.4766,40508.0
2022-01-27 14:20:00,130.58,130.58,129.87,130.02,54483.0,126.5444,126.5444,125.8563,126.0017,54483.0
2022-01-27 14:25:00,129.95,130.12,129.79,129.96,32749.0,125.9339,126.0986,125.7788,125.9436,32749.0
2022-01-27 14:30:00,129.91,130.19,129.7,129.8,111917.0,125.8951,126.1664,125.6916,125.7885,111917.0
2022-01-27 14:35:00,129.86,130.33,129.77,130.11,81028.0,125.8466,126.3021,125.7594,126.0889,81028.0
2022-01-27 14:40:00,130.07,130.9,129.98,130.68,63296.0,126.0502,126.8545,125.9629,126.6413,63296.0
2022-01-27 14:45:00,130.71,131.15,130.41,130.59,50954.0,126.6704,127.0968,126.3797,126.5541,50954.0
2022-01-27 14:50:00,130.59,130.6,130.06,130.18,30084.0,126.5541,126.5638,126.0405,126.1568,30084.0
2022-01-27 14:55:00,130.11,130.56,129.99,130.24,53185.0,126.0889,126.525,125.9726,126.2149,53185.0
2022-01-27 15:00:00,130.27,130.77,130.19,130.3,49639.0,126.244,126.7285,126.1664,126.273,49639.0
2022-01-27 15:05:00,130.26,130.91,130.04,130.32,51947.0,126.2343,126.8642,126.0211,126.2924,51947.0
2022-01-27 15:10:00,130.3,130.35,129.99,130.08,113623.0,126.273,126.3215,125.9726,126.0598,113623.0
2022-01-27 15:15:00,130.09,130.57,129.95,130.41,91150.0,126.0695,126.5347,125.9339,126.3797,91150.0
2022-01-27 15:20:00,130.57,130.83,130.09,130.4,64859.0,126.5347,126.7867,126.0695,126.37,64859.0
2022-01-27 15:25:00,130.42,131.17,130.42,130.72,58938.0,126.3893,127.1162,126.3893,126.6801,58938.0
2022-01-27 15:30:00,130.69,131.12,130.23,130.29,89919.0,126.651,127.0677,126.2052,126.2634,89919.0
2022-01-27 15:35:00,130.31,130.46,129.95,130.09,149008.0,126.2827,126.4281,125.9339,126.0695,149008.0
2022-01-27 15:40:00,130.08,131.22,129.95,130.97,105174.0,126.0598,127.1646,125.9339,126.9223,105174.0
2022-01-27 15:45:00,131.04,131.7,130.64,131.02,146544.0,126.9902,127.6298,126.6025,126.9708,146544.0
2022-01-27 15:50:00,131.06,131.06,130.31,130.51,180432.0,127.0096,127.0096,126.2827,126.4766,180432.0
2022-01-27 15:55:00,130.51,130.86,130.05,130.1,394229.0,126.4766,126.8157,126.0308,126.0792,394229.0
2022-01-28 09:30:00,129.08,130.2,128.0,128.05,390873.0,125.0908,126.1761,124.0441,124.0926,390873.0
2022-01-28 09:35:00,128.08,128.08,127.0,127.23,217031.0,124.1217,124.1217,123.075,123.2979,217031.0
2022-01-28 09:40:00,127.35,127.85,126.73,126.94,242799.0,123.4142,123.8988,122.8134,123.0169,242799.0
2022-01-28 09:45:00,127.0,127.21,126.08,126.53,181071.0,123.075,123.2785,122.1835,122.6196,181071.0
2022-01-28 09:50:00,126.43,126.81,124.81,125.1,205055.0,122.5227,122.8909,120.9527,121.2338,205055.0
2022-01-28 09:55:00,125.15,125.59,124.4,124.99,319238.0,121.2822,121.7086,120.5554,121.1272,319238.0
2022-01-28 10:00:00,124.87,125.26,124.02,124.11,196839.0,121.0109,121.3888,120.1871,120.2744,196839.0
2022-01-28 10:05:00,124.11,124.72,123.85,124.22,300314.0,120.2744,120.8655,120.0224,120.381,300314.0
2022-01-28 10:10:00,124.22,125.82,124.21,124.9,203796.0,120.381,121.9315,120.3713,121.0399,203796.0
2022-01-28 10:15:00,124.93,127.15,124.86,127.15,174868.0,121.069,123.2204,121.0012,123.2204,174868.0
2022-01-28 10:20:00,127.13,127.5,126.84,127.19,206277.0,123.201,123.5596,122.92,123.2592,206277.0
2022-01-28 10:25:00,127.15,127.26,126.11,126.3,166199.0,123.2204,123.327,122.2125,122.3967,166199.0
2022-01-28 10:30:00,126.28,126.56,125.81,125.81,186899.0,122.3773,122.6486,121.9218,121.9218,186899.0
2022-01-28 10:35:00,125.91,127.02,125.6,126.72,170239.0,122.0187,123.0944,121.7183,122.8037,170239.0
2022-01-28 10:40:00,126.68,126.76,125.63,125.8,124030.0,122.7649,122.8425,121.7474,121.9121,124030.0
2022-01-28 10:45:00,125.75,127.8,125.75,127.64,128099.0,121.8637,123.8503,121.8637,123.6953,128099.0
2022-01-28 10:50:00,127.59,128.18,127.55,128.11,137957.0,123.6468,124.2186,123.608,124.1507,137957.0
2022-01-28 10:55:00,128.21,129.06,128.08,129.05,119337.0,124.2476,125.0714,124.1217,125.0617,119337.0
2022-01-28 11:00:00,129.03,129.17,128.0,128.11,130729.0,125.0423,125.178,124.0441,124.1507,130729.0
2022-01-28 11:05:00,128.09,128.95,128.09,128.75,93243.0,124.1314,124.9648,124.1314,124.771,93243.0
2022-01-28 11:10:00,128.86,129.55,128.71,129.51,71079.0,124.8776,125.5462,124.7322,125.5075,71079.0
2022-01-28 11:15:00,129.52,130.24,129.51,129.8,125015.0,125.5172,126.2149,125.5075,125.7885,125015.0
2022-01-28 11:20:00,129.79,130.09,129.57,129.9,100110.0,125.7788,126.0695,125.5656,125.8854,100110.0
2022-01-28 11:25:00,129.88,130.17,129.09,129.1,106595.0,125.866,126.1471,125.1004,125.1101,106595.0
2022-01-28 11:30:00,129.1,129.21,128.6,129.14,88963.0,125.1101,125.2167,124.6256,125.1489,88963.0
2022-01-28 11:35:00,129.17,130.13,129.14,129.9,100705.0,125.178,126.1083,125.1489,125.8854,100705.0
2022-01-28 11:40:00,129.84,129.91,129.05,129.11,66149.0,125.8273,125.8951,125.0617,125.1198,66149.0
2022-01-28 11:45:00,129.12,129.56,129.03,129.31,53480.0,125.1295,125.5559,125.0423,125.3136,53480.0
2022-01-28 11:50:00,129.29,129.85,129.24,129.36,63054.0,125.2943,125.837,125.2458,125.3621,63054.0
2022-01-28 11:55:00,129.4,130.8,129.38,130.32,70662.0,125.4009,126.7576,125.3815,126.2924,70662.0
2022-01-28 12:00:00,130.34,130.52,129.99,130.52,33812.0,126.3118,126.4863,125.9726,126.4863,33812.0
2022-01-28 12:05:00,130.45,130.47,130.01,130.36,58948.0,126.4184,126.4378,125.992,126.3312,58948.0
2022-01-28 12:10:00,130.34,130.34,129.51,130.03,100763.0,126.3118,126.3118,125.5075,126.0114,100763.0
2022-01-28 12:15:00,130.07,130.39,129.85,130.19,51062.0,126.0502,126.3603,125.837,126.1664,51062.0
2022-01-28 12:20:00,130.2,130.2,129.22,129.32,67892.0,126.1761,126.1761,125.2264,125.3233,67892.0
2022-01-28 12:25:00,129.31,129.48,129.02,129.42,67553.0,125.3136,125.4784,125.0326,125.4202,67553.0
2022-01-28 12:30:00,129.37,129.8,129.32,129.69,71061.0,125.3718,125.7885,125.3233,125.6819,71061.0
2022-01-28 12:35:00,129.65,129.84,129.39,129.7,59521.0,125.6431,125.8273,125.3912,125.6916,59521.0
2022-01-28 12:40:00,129.69,130.29,129.65,130.29,58502.0,125.6819,126.2634,125.6431,126.2634,58502.0
2022-01-28 12:45:00,130.29,130.48,129.86,130.05,63638.0,126.2634,126.4475,125.8466,126.0308,63638.0
2022-01-28 12:50:00,130.02,130.03,129.5,129.53,63089.0,126.0017,126.0114,125.4978,125.5268,63089.0
2022-01-28 12:55:00,129.54,129.96,129.46,129.81,44497.0,125.5365,125.9436,125.459,125.7982,44497.0
2022-01-28 13:00:00,129.73,130.4,129.6,130.09,57871.0,125.7207,126.37,125.5947,126.0695,57871.0
2022-01-28 13:05:00,130.07,130.43,129.99,130.35,43110.0,126.0502,126.399,125.9726,126.3215,43110.0
2022-01-28 13:10:00,130.32,130.4,130.06,130.14,29590.0,126.2924,126.37,126.0405,126.118,29590.0
2022-01-28 13:15:00,130.17,130.39,129.99,130.05,49545.0,126.1471,126.3603,125.9726,126.0308,49545.0
2022-01-28 13:20:00,130.03,130.15,129.76,129.99,73425.0,126.0114,126.1277,125.7497,125.9726,73425.0
2022-01-28 13:25:00,129.99,130.17,129.44,130.17,62228.0,125.9726,126.1471,125.4396,126.1471,62228.0
2022-01-28 13:30:00,130.17,130.68,130.06,130.06,48580.0,126.1471,126.6413,126.0405,126.0405,48580.0
2022-01-28 13:35:00,130.11,130.37,129.99,130.08,29674.0,126.0889,126.3409,125.9726,126.0598,29674.0
2022-01-28 13:40:00,130.05,130.17,129.74,129.98,52129.0,126.0308,126.1471,125.7304,125.9629,52129.0
2022-01-28 13:45:00,129.99,130.25,129.77,129.99,43703.0,125.9726,126.2246,125.7594,125.9726,43703.0
2022-01-28 13:50:00,129.92,130.24,129.84,130.07,44853.0,125.9048,126.2149,125.8273,126.0502,44853.0
2022-01-28 13:55:00,130.01,130.17,129.6,129.61,73161.0,125.992,126.1471,125.5947,125.6044,73161.0
2022-01-28 14:00:00,129.61,129.93,129.11,129.14,80916.0,125.6044,125.9145,125.1198,125.1489,80916.0
2022-01-28 14:05:00,129.11,129.16,128.36,128.54,60270.0,125.1198,125.1683,124.393,124.5674,60270.0
2022-01-28 14:10:00,128.56,128.62,127.98,128.02,64142.0,124.5868,124.645,124.0247,124.0635,64142.0
2022-01-28 14:15:00,128.04,128.08,127.71,127.87,50881.0,124.0829,124.1217,123.7631,123.9181,50881.0
2022-01-28 14:20:00,127.84,127.94,127.46,127.49,82914.0,123.8891,123.986,123.5208,123.5499,82914.0
2022-01-28 14:25:00,127.63,127.99,127.58,127.72,68106.0,123.6856,124.0344,123.6371,123.7728,68106.0
2022-01-28 14:30:00,127.65,128.18,127.28,127.95,74201.0,123.7049,124.2186,123.3464,123.9957,74201.0
2022-01-28 14:35:00,127.94,128.31,127.9,128.31,70429.0,123.986,124.3446,123.9472,124.3446,70429.0
2022-01-28 14:40:00,128.28,128.95,128.28,128.87,77253.0,124.3155,124.9648,124.3155,124.8872,77253.0
2022-01-28 14:45:00,128.9,129.01,128.43,128.92,54853.0,124.9163,125.0229,124.4608,124.9357,54853.0
2022-01-28 14:50:00,128.92,129.11,128.47,128.75,65254.0,124.9357,125.1198,124.4996,124.771,65254.0
2022-01-28 14:55:00,128.73,129.31,128.63,129.13,86390.0,124.7516,125.3136,124.6547,125.1392,86390.0
2022-01-28 15:00:00,129.13,129.61,129.13,129.48,77031.0,125.1392,125.6044,125.1392,125.4784,77031.0
2022-01-28 15:05:00,129.47,129.66,129.18,129.57,35527.0,125.4687,125.6528,125.1877,125.5656,35527.0
2022-01-28 15:10:00,129.54,129.59,129.04,129.57,51047.0,125.5365,125.585,125.052,125.5656,51047.0
2022-01-28 15:15:00,129.73,130.14,129.71,130.08,76159.0,125.7207,126.118,125.7013,126.0598,76159.0
2022-01-28 15:20:00,130.02,130.5,129.94,130.38,64590.0,126.0017,126.4669,125.9242,126.3506,64590.0
2022-01-28 15:25:00,130.39,130.62,130.14,130.38,45725.0,126.3603,126.5832,126.118,126.3506,45725.0
2022-01-28 15:30:00,130.34,131.1,129.99,130.93,98566.0,126.3118,127.0483,125.9726,126.8836,98566.0
2022-01-28 15:35:00,130.9,130.96,130.58,130.75,67893.0,126.8545,126.9127,126.5444,126.7091,67893.0
2022-01-28 15:40:00,130.7,130.98,130.61,130.96,55052.0,126.6607,126.932,126.5735,126.9127,55052.0
2022-01-28 15:45:00,130.94,131.34,130.71,131.22,97264.0,126.8933,127.2809,126.6704,127.1646,97264.0
2022-01-28 15:50:00,131.25,131.79,131.25,131.66,233290.0,127.1937,127.717,127.1937,127.591,233290.0
2022-01-28 15:55:00,131.74,132.5,131.48,132.41,575222.0,127.6685,128.4051,127.4166,128.3178,575222.0
2022-01-31 09:30:00,132.74,134.43,131.63,133.49,250884.0,128.6376,130.2754,127.5619,129.3645,250884.0
2022-01-31 09:35:00,133.63,134.49,133.11,134.49,87083.0,129.5001,130.3336,128.9962,130.3336,87083.0
2022-01-31 09:40:00,134.5,134.72,134.07,134.11,82506.0,130.3432,130.5564,129.9265,129.9653,82506.0
2022-01-31 09:45:00,134.16,134.29,133.6,133.75,79310.0,130.0138,130.1397,129.4711,129.6164,79310.0
2022-01-31 09:50:00,133.78,134.66,133.24,134.48,89957.0,129.6455,130.4983,129.1222,130.3239,89957.0
2022-01-31 09:55:00,134.57,134.57,134.22,134.47,57802.0,130.4111,130.4111,130.0719,130.3142,57802.0
2022-01-31 10:00:00,134.5,135.05,134.34,134.92,82843.0,130.3432,130.8762,130.1882,130.7503,82843.0
2022-01-31 10:05:00,134.89,136.09,134.67,135.94,68292.0,130.7212,131.8841,130.508,131.7387,68292.0
2022-01-31 10:10:00,135.86,136.03,135.29,135.51,87091.0,131.6612,131.826,131.1088,131.322,87091.0
2022-01-31 10:15:00,135.53,136.09,135.36,135.56,56325.0,131.3414,131.8841,131.1767,131.3705,56325.0
2022-01-31 10:20:00,135.62,136.23,135.6,135.92,37593.0,131.4286,132.0198,131.4093,131.7194,37593.0
2022-01-31 10:25:00,135.96,136.25,135.06,135.2,60689.0,131.7581,132.0392,130.8859,131.0216,60689.0
2022-01-31 10:30:00,135.29,136.0,135.29,135.89,56677.0,131.1088,131.7969,131.1088,131.6903,56677.0
2022-01-31 10:35:00,135.93,135.97,135.07,135.28,51374.0,131.7291,131.7678,130.8956,131.0991,51374.0
2022-01-31 10:40:00,135.24,135.62,134.87,135.49,74705.0,131.0604,131.4286,130.7018,131.3027,74705.0
2022-01-31 10:45:00,135.44,135.47,134.91,135.19,41935.0,131.2542,131.2833,130.7406,131.0119,41935.0
2022-01-31 10:50:00,135.17,135.67,135.15,135.35,41878.0,130.9925,131.4771,130.9732,131.167,41878.0
2022-01-31 10:55:00,135.41,135.58,135.16,135.58,58974.0,131.2251,131.3899,130.9829,131.3899,58974.0
2022-01-31 11:00:00,135.53,136.22,135.48,136.0,81745.0,131.3414,132.0101,131.293,131.7969,81745.0
2022-01-31 11:05:00,136.0,136.07,135.2,135.29,62177.0,131.7969,131.8647,131.0216,131.1088,62177.0
2022-01-31 11:10:00,135.33,135.4,134.87,135.39,69480.0,131.1476,131.2154,130.7018,131.2057,69480.0
2022-01-31 11:15:00,135.36,135.51,134.82,134.93,48093.0,131.1767,131.322,130.6534,130.76,48093.0
2022-01-31 11:20:00,134.92,135.32,134.62,134.73,47889.0,130.7503,131.1379,130.4595,130.5661,47889.0
2022-01-31 11:25:00,134.71,135.0,134.53,134.59,55003.0,130.5468,130.8278,130.3723,130.4305,55003.0
2022-01-31 11:30:00,134.76,135.61,134.56,135.53,45053.0,130.5952,131.4189,130.4014,131.3414,45053.0
2022-01-31 11:35:00,135.52,135.76,135.07,135.07,39038.0,131.3317,131.5643,130.8956,130.8956,39038.0
2022-01-31 11:40:00,135.11,135.27,134.89,135.16,30097.0,130.9344,131.0895,130.7212,130.9829,30097.0
2022-01-31 11:45:00,135.23,135.42,135.0,135.38,39795.0,131.0507,131.2348,130.8278,131.1961,39795.0
2022-01-31 11:50:00,135.36,136.11,135.31,136.04,44717.0,131.1767,131.9035,131.1282,131.8357,44717.0
2022-01-31 11:55:00,136.07,136.09,135.6,135.78,55275.0,131.8647,131.8841,131.4093,131.5837,55275.0
2022-01-31 12:00:00,135.79,136.36,135.71,135.98,61942.0,131.5934,132.1458,131.5159,131.7775,61942.0
2022-01-31 12:05:00,136.04,136.12,135.67,135.76,31771.0,131.8357,131.9132,131.4771,131.5643,31771.0
2022-01-31 12:10:00,135.79,136.18,135.79,135.82,43133.0,131.5934,131.9713,131.5934,131.6225,43133.0
2022-01-31 12:15:00,135.85,136.29,135.68,136.05,35738.0,131.6515,132.0779,131.4868,131.8453,35738.0
2022-01-31 12:20:00,136.05,136.09,135.38,135.47,68726.0,131.8453,131.8841,131.1961,131.2833,68726.0
2022-01-31 12:25:00,135.52,135.88,135.43,135.78,53249.0,131.3317,131.6806,131.2445,131.5837,53249.0
2022-01-31 12:30:00,135.79,136.09,135.51,135.52,35680.0,131.5934,131.8841,131.322,131.3317,35680.0
2022-01-31 12:35:00,135.57,136.1,135.55,136.08,26390.0,131.3802,131.8938,131.3608,131.8744,26390.0
2022-01-31 12:40:00,136.09,136.12,135.68,135.72,39937.0,131.8841,131.9132,131.4868,131.5255,39937.0
2022-01-31 12:45:00,135.73,136.6,135.73,136.56,48343.0,131.5352,132.3783,131.5352,132.3396,48343.0
2022-01-31 12:50:00,136.54,136.59,136.13,136.18,40400.0,132.3202,132.3687,131.9229,131.9713,40400.0
2022-01-31 12:55:00,136.16,136.34,136.02,136.22,28143.0,131.9519,132.1264,131.8163,132.0101,28143.0
2022-01-31 13:00:00,136.23,136.23,135.64,135.69,28214.0,132.0198,132.0198,131.448,131.4965,28214.0
2022-01-31 13:05:00,135.64,135.85,135.53,135.77,49577.0,131.448,131.6515,131.3414,131.574,49577.0
2022-01-31 13:10:00,135.81,135.9,135.52,135.65,34212.0,131.6128,131.7,131.3317,131.4577,34212.0
2022-01-31 13:15:00,135.68,135.93,135.45,135.86,40757.0,131.4868,131.7291,131.2639,131.6612,40757.0
2022-01-31 13:20:00,135.87,136.03,135.66,135.86,28656.0,131.6709,131.826,131.4674,131.6612,28656.0
2022-01-31 13:25:00,135.83,135.91,135.4,135.51,30879.0,131.6321,131.7097,131.2154,131.322,30879.0
2022-01-31 13:30:00,135.54,135.69,135.27,135.3,45760.0,131.3511,131.4965,131.0895,131.1185,45760.0
2022-01-31 13:35:00,135.33,136.06,135.23,135.83,40886.0,131.1476,131.855,131.0507,131.6321,40886.0
2022-01-31 13:40:00,135.81,136.11,135.6,135.61,46059.0,131.6128,131.9035,131.4093,131.4189,46059.0
2022-01-31 13:45:00,135.59,135.88,135.56,135.88,33132.0,131.3996,131.6806,131.3705,131.6806,33132.0
2022-01-31 13:50:00,135.86,135.99,135.67,135.74,28144.0,131.6612,131.7872,131.4771,131.5449,28144.0
2022-01-31 13:55:00,135.83,135.9,135.58,135.86,33492.0,131.6321,131.7,131.3899,131.6612,33492.0
2022-01-31 14:00:00,135.88,136.01,135.62,135.89,56423.0,131.6806,131.8066,131.4286,131.6903,56423.0
2022-01-31 14:05:00,135.85,136.37,135.85,136.16,49998.0,131.6515,132.1555,131.6515,131.9519,49998.0
2022-01-31 14:10:00,136.12,136.4,136.04,136.18,43165.0,131.9132,132.1845,131.8357,131.9713,43165.0
2022-01-31 14:15:00,136.17,136.26,135.95,136.01,33771.0,131.9616,132.0489,131.7484,131.8066,33771.0
2022-01-31 14:20:00,135.99,136.3,135.74,136.19,45526.0,131.7872,132.0876,131.5449,131.981,45526.0
2022-01-31 14:25:00,136.19,136.76,136.16,136.72,65837.0,131.981,132.5334,131.9519,132.4946,65837.0
2022-01-31 14:30:00,136.74,136.86,136.57,136.68,47955.0,132.514,132.6303,132.3493,132.4559,47955.0
2022-01-31 14:35:00,136.69,136.79,136.46,136.65,37090.0,132.4656,132.5625,132.2427,132.4268,37090.0
2022-01-31 14:40:00,136.66,136.99,136.59,136.98,42339.0,132.4365,132.7563,132.3687,132.7466,42339.0
2022-01-31 14:45:00,136.97,137.1,136.39,136.59,61344.0,132.7369,132.8629,132.1748,132.3687,61344.0
2022-01-31 14:50:00,136.63,136.75,136.35,136.46,37175.0,132.4074,132.5237,132.1361,132.2427,37175.0
2022-01-31 14:55:00,136.5,136.73,136.5,136.69,27422.0,132.2814,132.5043,132.2814,132.4656,27422.0
2022-01-31 15:00:00,136.65,136.89,136.53,136.78,33637.0,132.4268,132.6594,132.3105,132.5528,33637.0
2022-01-31 15:05:00,136.78,136.82,136.38,136.38,55467.0,132.5528,132.5915,132.1651,132.1651,55467.0
2022-01-31 15:10:00,136.41,136.46,135.4,135.51,64825.0,132.1942,132.2427,131.2154,131.322,64825.0
2022-01-31 15:15:00,135.47,135.66,135.0,135.16,51560.0,131.2833,131.4674,130.8278,130.9829,51560.0
2022-01-31 15:20:00,135.1,135.79,135.1,135.65,109613.0,130.9247,131.5934,130.9247,131.4577,109613.0
2022-01-31 15:25:00,135.63,135.8,135.35,135.56,72397.0,131.4383,131.6031,131.167,131.3705,72397.0
2022-01-31 15:30:00,135.54,136.98,135.53,136.79,103979.0,131.3511,132.7466,131.3414,132.5625,103979.0
2022-01-31 15:35:00,136.79,137.11,136.45,136.62,90329.0,132.5625,132.8726,132.233,132.3977,90329.0
2022-01-31 15:40:00,136.57,136.87,136.39,136.73,90544.0,132.3493,132.64,132.1748,132.5043,90544.0
2022-01-31 15:45:00,136.76,137.26,136.7,137.2,95315.0,132.5334,133.0179,132.4753,132.9598,95315.0
2022-01-31 15:50:00,137.19,138.02,137.1,137.8,254809.0,132.9501,133.7545,132.8629,133.5413,254809.0
2022-01-31 15:55:00,137.86,138.37,137.6,138.24,584791.0,133.5994,134.0936,133.3474,133.9677,584791.0
2022-02-01 09:30:00,138.57,139.25,136.43,137.09,218609.0,134.2875,134.9464,132.2136,132.8532,218609.0
2022-02-01 09:35:00,136.92,136.95,135.01,135.08,114479.0,132.6885,132.7175,130.8375,130.9053,114479.0
2022-02-01 09:40:00,135.07,135.28,133.52,134.97,204023.0,130.8956,131.0991,129.3935,130.7987,204023.0
2022-02-01 09:45:00,134.94,135.32,134.04,134.62,135141.0,130.7696,131.1379,129.8975,130.4595,135141.0
2022-02-01 09:50:00,134.73,134.96,133.37,133.5,132195.0,130.5661,130.789,129.2482,129.3742,132195.0
2022-02-01 09:55:00,133.5,134.22,133.38,134.12,90044.0,129.3742,130.0719,129.2579,129.975,90044.0
2022-02-01 10:00:00,134.23,134.3,133.5,133.84,103100.0,130.0816,130.1494,129.3742,129.7036,103100.0
2022-02-01 10:05:00,133.86,134.39,133.58,134.14,65601.0,129.723,130.2366,129.4517,129.9944,65601.0
2022-02-01 10:10:00,134.14,134.91,133.78,134.91,88923.0,129.9944,130.7406,129.6455,130.7406,88923.0
2022-02-01 10:15:00,134.87,135.47,134.5,135.16,77896.0,130.7018,131.2833,130.3432,130.9829,77896.0
2022-02-01 10:20:00,135.19,135.9,135.19,135.77,91474.0,131.0119,131.7,131.0119,131.574,91474.0
2022-02-01 10:25:00,135.77,135.95,135.17,135.4,74056.0,131.574,131.7484,130.9925,131.2154,74056.0
2022-02-01 10:30:00,135.49,135.84,135.11,135.36,94182.0,131.3027,131.6418,130.9344,131.1767,94182.0
2022-02-01 10:35:00,135.33,135.78,135.07,135.44,60269.0,131.1476,131.5837,130.8956,131.2542,60269.0
2022-02-01 10:40:00,135.49,135.95,134.72,134.87,53360.0,131.3027,131.7484,130.5564,130.7018,53360.0
2022-02-01 10:45:00,134.82,135.21,134.69,135.06,67626.0,130.6534,131.0313,130.5274,130.8859,67626.0
2022-02-01 10:50:00,135.01,135.93,135.01,135.9,52795.0,130.8375,131.7291,130.8375,131.7,52795.0
2022-02-01 10:55:00,136.0,136.7,135.98,136.69,51411.0,131.7969,132.4753,131.7775,132.4656,51411.0
2022-02-01 11:00:00,136.66,137.1,136.64,136.95,54838.0,132.4365,132.8629,132.4171,132.7175,54838.0
2022-02-01 11:05:00,137.02,137.61,136.79,137.35,61414.0,132.7854,133.3571,132.5625,133.1052,61414.0
2022-02-01 11:10:00,137.31,137.96,137.03,137.92,57375.0,133.0664,133.6963,132.7951,133.6576,57375.0
2022-02-01 11:15:00,137.92,138.07,137.43,137.68,80354.0,133.6576,133.8029,133.1827,133.425,80354.0
2022-02-01 11:20:00,137.69,137.77,137.31,137.43,99431.0,133.4347,133.5122,133.0664,133.1827,99431.0
2022-02-01 11:25:00,137.44,137.78,137.37,137.67,34674.0,133.1924,133.5219,133.1245,133.4153,34674.0
2022-02-01 11:30:00,137.6,138.3,137.36,138.21,60827.0,133.3474,134.0258,133.1149,133.9386,60827.0
2022-02-01 11:35:00,138.23,138.75,138.03,138.46,59183.0,133.958,134.4619,133.7642,134.1809,59183.0
2022-02-01 11:40:00,138.52,138.8,138.11,138.35,56071.0,134.239,134.5104,133.8417,134.0743,56071.0
2022-02-01 11:45:00,138.38,138.99,138.37,138.69,64035.0,134.1033,134.6945,134.0936,134.4038,64035.0
2022-02-01 11:50:00,138.69,138.99,138.5,138.87,46779.0,134.4038,134.6945,134.2196,134.5782,46779.0
2022-02-01 11:55:00,138.92,139.28,138.71,138.88,58855.0,134.6266,134.9755,134.4231,134.5879,58855.0
2022-02-01 12:00:00,138.92,138.99,138.45,138.45,51893.0,134.6266,134.6945,134.1712,134.1712,51893.0
2022-02-01 12:05:00,138.54,138.61,138.37,138.38,33460.0,134.2584,134.3262,134.0936,134.1033,33460.0
2022-02-01 12:10:00,138.42,138.44,137.78,138.05,49694.0,134.1421,134.1615,133.5219,133.7835,49694.0
2022-02-01 12:15:00,138.07,138.25,137.94,138.22,35231.0,133.8029,133.9774,133.6769,133.9483,35231.0
2022-02-01 12:20:00,138.21,138.42,138.0,138.29,29122.0,133.9386,134.1421,133.7351,134.0161,29122.0
2022-02-01 12:25:00,138.27,138.27,137.53,137.9,34098.0,133.9967,133.9967,133.2796,133.6382,34098.0
2022-02-01 12:30:00,137.92,137.92,137.37,137.5,37925.0,133.6576,133.6576,133.1245,133.2505,37925.0
2022-02-01 12:35:00,137.57,138.1,137.55,137.88,42559.0,133.3184,133.832,133.299,133.6188,42559.0
2022-02-01 12:40:00,137.88,138.25,137.79,138.11,47077.0,133.6188,133.9774,133.5316,133.8417,47077.0
2022-02-01 12:45:00,138.09,138.18,137.84,138.11,21705.0,133.8223,133.9095,133.58,133.8417,21705.0
2022-02-01 12:50:00,138.06,138.3,137.92,138.16,10737.0,133.7932,134.0258,133.6576,133.8901,10737.0
2022-02-01 12:55:00,138.18,138.45,138.11,138.43,17212.0,133.9095,134.1712,133.8417,134.1518,17212.0
2022-02-01 13:00:00,138.38,138.38,138.01,138.32,33450.0,134.1033,134.1033,133.7448,134.0452,33450.0
2022-02-01 13:05:00,138.29,138.39,138.15,138.25,28828.0,134.0161,134.113,133.8804,133.9774,28828.0
2022-02-01 13:10:00,138.26,138.38,137.99,138.08,35030.0,133.987,134.1033,133.7254,133.8126,35030.0
2022-02-01 13:15:00,138.04,138.24,137.9,138.06,13671.0,133.7738,133.9677,133.6382,133.7932,13671.0
2022-02-01 13:20:00,138.1,138.17,138.0,138.03,17604.0,133.832,133.8998,133.7351,133.7642,17604.0
2022-02-01 13:25:00,138.03,138.28,138.0,138.12,40947.0,133.7642,134.0064,133.7351,133.8514,40947.0
2022-02-01 13:30:00,138.11,138.21,137.74,137.83,30023.0,133.8417,133.9386,133.4831,133.5703,30023.0
2022-02-01 13:35:00,137.81,138.2,137.46,138.11,29179.0,133.551,133.9289,133.2118,133.8417,29179.0
2022-02-01 13:40:00,138.1,138.26,138.03,138.12,29716.0,133.832,133.987,133.7642,133.8514,29716.0
2022-02-01 13:45:00,138.15,138.17,137.77,137.89,14117.0,133.8804,133.8998,133.5122,133.6285,14117.0
2022-02-01 13:50:00,137.91,137.94,137.68,137.86,29763.0,133.6479,133.6769,133.425,133.5994,29763.0
2022-02-01 13:55:00,137.83,137.84,137.35,137.76,32812.0,133.5703,133.58,133.1052,133.5025,32812.0
2022-02-01 14:00:00,137.88,138.09,137.73,137.86,22075.0,133.6188,133.8223,133.4734,133.5994,22075.0
2022-02-01 14:05:00,137.87,137.94,137.67,137.83,15800.0,133.6091,133.6769,133.4153,133.5703,15800.0
2022-02-01 14:10:00,137.86,138.04,137.27,137.56,27517.0,133.5994,133.7738,133.0276,133.3087,27517.0
2022-02-01 14:15:00,137.61,137.77,137.26,137.29,17980.0,133.3571,133.5122,133.0179,133.047,17980.0
2022-02-01 14:20:00,137.32,137.32,136.69,136.97,35819.0,133.0761,133.0761,132.4656,132.7369,35819.0
2022-02-01 14:25:00,137.04,137.09,136.71,137.05,49645.0,132.8047,132.8532,132.4849,132.8144,49645.0
2022-02-01 14:30:00,137.09,137.19,136.8,137.0,44597.0,132.8532,132.9501,132.5722,132.766,44597.0
2022-02-01 14:35:00,136.97,137.0,136.52,136.75,36499.0,132.7369,132.766,132.3008,132.5237,36499.0
2022-02-01 14:40:00,136.79,136.86,136.52,136.81,75427.0,132.5625,132.6303,132.3008,132.5819,75427.0
2022-02-01 14:45:00,136.76,137.01,136.48,136.62,50443.0,132.5334,132.7757,132.2621,132.3977,50443.0
2022-02-01 14:50:00,136.63,136.7,136.42,136.51,72008.0,132.4074,132.4753,132.2039,132.2911,72008.0
2022-02-01 14:55:00,136.58,136.66,136.24,136.25,76427.0,132.359,132.4365,132.0295,132.0392,76427.0
2022-02-01 15:00:00,136.26,137.23,136.2,137.18,71313.0,132.0489,132.9889,131.9907,132.9404,71313.0
2022-02-01 15:05:00,137.12,137.27,136.91,137.16,32985.0,132.8823,133.0276,132.6788,132.921,32985.0
2022-02-01 15:10:00,137.14,137.19,136.86,137.16,48121.0,132.9017,132.9501,132.6303,132.921,48121.0
2022-02-01 15:15:00,137.12,137.3,136.93,137.03,32151.0,132.8823,133.0567,132.6981,132.7951,32151.0
2022-02-01 15:20:00,137.07,137.31,136.98,137.3,14603.0,132.8338,133.0664,132.7466,133.0567,14603.0
2022-02-01 15:25:00,137.31,137.55,137.12,137.48,45097.0,133.0664,133.299,132.8823,133.2312,45097.0
2022-02-01 15:30:00,137.53,137.93,137.53,137.88,56893.0,133.2796,133.6672,133.2796,133.6188,56893.0
2022-02-01 15:35:00,137.84,137.96,137.32,137.39,78274.0,133.58,133.6963,133.0761,133.1439,78274.0
2022-02-01 15:40:00,137.41,138.0,137.31,137.93,72721.0,133.1633,133.7351,133.0664,133.6672,72721.0
2022-02-01 15:45:00,137.93,138.15,137.74,137.99,72186.0,133.6672,133.8804,133.4831,133.7254,72186.0
2022-02-01 15:50:00,138.01,138.7,137.86,138.61,134286.0,133.7448,134.4134,133.5994,134.3262,134286.0
2022-02-01 15:55:00,138.64,138.89,138.48,138.61,375344.0,134.3553,134.5976,134.2002,134.3262,375344.0
2022-02-02 09:30:00,140.42,140.97,138.77,140.39,294734.0,136.0803,136.6133,134.4813,136.0512,294734.0
2022-02-02 09:35:00,140.2,141.4,139.8,140.97,117006.0,135.8671,137.03,135.4795,136.6133,117006.0
2022-02-02 09:40:00,140.99,141.38,139.79,140.59,118766.0,136.6327,137.0106,135.4698,136.245,118766.0
2022-02-02 09:45:00,140.68,141.1,139.59,139.71,101208.0,136.3323,136.7393,135.2759,135.3922,101208.0
2022-02-02 09:50:00,139.68,140.83,139.63,140.74,124135.0,135.3632,136.4776,135.3147,136.3904,124135.0
2022-02-02 09:55:00,140.78,141.28,139.93,139.97,88184.0,136.4292,136.9137,135.6054,135.6442,88184.0
2022-02-02 10:00:00,140.0,140.76,140.0,140.27,114975.0,135.6733,136.4098,135.6733,135.9349,114975.0
2022-02-02 10:05:00,140.2,140.44,139.92,140.17,93500.0,135.8671,136.0997,135.5957,135.838,93500.0
2022-02-02 10:10:00,140.14,140.14,138.83,139.13,59145.0,135.8089,135.8089,134.5394,134.8302,59145.0
2022-02-02 10:15:00,139.17,139.2,138.25,138.31,86905.0,134.8689,134.898,133.9774,134.0355,86905.0
2022-02-02 10:20:00,138.31,138.53,137.6,137.74,82293.0,134.0355,134.2487,133.3474,133.4831,82293.0
2022-02-02 10:25:00,137.77,138.64,137.57,138.37,55685.0,133.5122,134.3553,133.3184,134.0936,55685.0
2022-02-02 10:30:00,138.3,138.53,137.75,137.78,52950.0,134.0258,134.2487,133.4928,133.5219,52950.0
2022-02-02 10:35:00,137.82,138.43,137.49,138.39,41234.0,133.5606,134.1518,133.2408,134.113,41234.0
2022-02-02 10:40:00,138.43,138.87,137.95,138.73,57120.0,134.1518,134.5782,133.6866,134.4425,57120.0
2022-02-02 10:45:00,138.76,139.0,138.28,138.75,52952.0,134.4716,134.7042,134.0064,134.4619,52952.0
2022-02-02 10:50:00,138.8,139.12,138.14,138.53,46883.0,134.5104,134.8205,133.8708,134.2487,46883.0
2022-02-02 10:55:00,138.63,138.8,138.39,138.75,40766.0,134.3456,134.5104,134.113,134.4619,40766.0
2022-02-02 11:00:00,138.75,138.93,137.82,138.03,41533.0,134.4619,134.6363,133.5606,133.7642,41533.0
2022-02-02 11:05:00,138.09,138.29,137.72,138.09,26407.0,133.8223,134.0161,133.4637,133.8223,26407.0
2022-02-02 11:10:00,138.09,138.48,137.55,137.6,32435.0,133.8223,134.2002,133.299,133.3474,32435.0
2022-02-02 11:15:00,137.75,138.07,137.43,137.72,39450.0,133.4928,133.8029,133.1827,133.4637,39450.0
2022-02-02 11:20:00,137.77,138.13,137.62,137.9,86307.0,133.5122,133.8611,133.3668,133.6382,86307.0
2022-02-02 11:25:00,137.85,138.26,137.76,137.77,68407.0,133.5897,133.987,133.5025,133.5122,68407.0
2022-02-02 11:30:00,137.66,137.7,137.39,137.6,29630.0,133.4056,133.4444,133.1439,133.3474,29630.0
2022-02-02 11:35:00,137.53,137.69,137.21,137.37,38001.0,133.2796,133.4347,132.9695,133.1245,38001.0
2022-02-02 11:40:00,137.48,137.79,137.37,137.75,44141.0,133.2312,133.5316,133.1245,133.4928,44141.0
2022-02-02 11:45:00,137.71,138.09,137.54,137.72,66222.0,133.454,133.8223,133.2893,133.4637,66222.0
2022-02-02 11:50:00,137.75,138.4,137.71,138.18,14529.0,133.4928,134.1227,133.454,133.9095,14529.0
2022-02-02 11:55:00,138.14,138.42,137.98,138.41,33372.0,133.8708,134.1421,133.7157,134.1324,33372.0
2022-02-02 12:00:00,138.45,138.46,138.06,138.25,50136.0,134.1712,134.1809,133.7932,133.9774,50136.0
2022-02-02 12:05:00,138.31,138.83,138.3,138.8,59491.0,134.0355,134.5394,134.0258,134.5104,59491.0
2022-02-02 12:10:00,138.81,138.84,138.48,138.67,71368.0,134.52,134.5491,134.2002,134.3844,71368.0
2022-02-02 12:15:00,138.68,138.87,138.21,138.39,59616.0,134.3941,134.5782,133.9386,134.113,59616.0
2022-02-02 12:20:00,138.38,138.55,138.31,138.31,23448.0,134.1033,134.2681,134.0355,134.0355,23448.0
2022-02-02 12:25:00,138.33,138.4,138.15,138.23,33823.0,134.0549,134.1227,133.8804,133.958,33823.0
2022-02-02 12:30:00,138.24,138.35,138.01,138.25,18981.0,133.9677,134.0743,133.7448,133.9774,18981.0
2022-02-02 12:35:00,138.32,138.53,138.16,138.51,18858.0,134.0452,134.2487,133.8901,134.2293,18858.0
2022-02-02 12:40:00,138.45,138.58,138.28,138.58,47172.0,134.1712,134.2972,134.0064,134.2972,47172.0
2022-02-02 12:45:00,138.57,138.93,138.24,138.24,120585.0,134.2875,134.6363,133.9677,133.9677,120585.0
2022-02-02 12:50:00,138.3,138.46,138.19,138.4,72927.0,134.0258,134.1809,133.9192,134.1227,72927.0
2022-02-02 12:55:00,138.41,138.77,138.31,138.66,59002.0,134.1324,134.4813,134.0355,134.3747,59002.0
2022-02-02 13:00:00,138.65,138.77,138.5,138.57,36759.0,134.365,134.4813,134.2196,134.2875,36759.0
2022-02-02 13:05:00,138.62,138.71,138.38,138.44,25193.0,134.3359,134.4231,134.1033,134.1615,25193.0
2022-02-02 13:10:00,138.52,138.84,138.27,138.79,69530.0,134.239,134.5491,133.9967,134.5007,69530.0
2022-02-02 13:15:00,138.84,139.2,138.84,138.94,35791.0,134.5491,134.898,134.5491,134.646,35791.0
2022-02-02 13:20:00,139.0,139.09,138.44,138.44,28784.0,134.7042,134.7914,134.1615,134.1615,28784.0
2022-02-02 13:25:00,138.48,138.62,138.28,138.57,29072.0,134.2002,134.3359,134.0064,134.2875,29072.0
2022-02-02 13:30:00,138.62,139.02,138.53,139.02,30266.0,134.3359,134.7236,134.2487,134.7236,30266.0
2022-02-02 13:35:00,139.02,139.35,138.85,139.08,51979.0,134.7236,135.0434,134.5588,134.7817,51979.0
2022-02-02 13:40:00,139.05,139.25,138.93,138.96,62051.0,134.7526,134.9464,134.6363,134.6654,62051.0
2022-02-02 13:45:00,139.02,139.08,138.5,138.5,29715.0,134.7236,134.7817,134.2196,134.2196,29715.0
2022-02-02 13:50:00,138.54,138.68,138.31,138.47,34182.0,134.2584,134.3941,134.0355,134.1906,34182.0
2022-02-02 13:55:00,138.54,138.77,138.43,138.64,36091.0,134.2584,134.4813,134.1518,134.3553,36091.0
2022-02-02 14:00:00,138.64,139.11,138.6,139.04,50917.0,134.3553,134.8108,134.3165,134.7429,50917.0
2022-02-02 14:05:00,139.05,139.15,138.77,139.0,52161.0,134.7526,134.8495,134.4813,134.7042,52161.0
2022-02-02 14:10:00,139.0,139.28,138.8,138.87,69650.0,134.7042,134.9755,134.5104,134.5782,69650.0
2022-02-02 14:15:00,138.88,139.17,138.57,139.11,26600.0,134.5879,134.8689,134.2875,134.8108,26600.0
2022-02-02 14:20:00,139.08,139.14,138.69,138.81,32482.0,134.7817,134.8398,134.4038,134.52,32482.0
2022-02-02 14:25:00,138.8,139.18,138.56,139.13,71440.0,134.5104,134.8786,134.2778,134.8302,71440.0
2022-02-02 14:30:00,139.19,140.0,139.16,139.99,52939.0,134.8883,135.6733,134.8592,135.6636,52939.0
2022-02-02 14:35:00,139.97,140.1,139.89,140.07,43398.0,135.6442,135.7702,135.5667,135.7411,43398.0
2022-02-02 14:40:00,140.08,140.35,140.07,140.14,46731.0,135.7508,136.0125,135.7411,135.8089,46731.0
2022-02-02 14:45:00,140.18,140.55,140.09,140.4,52405.0,135.8477,136.2063,135.7605,136.0609,52405.0
2022-02-02 14:50:00,140.53,140.57,140.34,140.41,45615.0,136.1869,136.2257,136.0028,136.0706,45615.0
2022-02-02 14:55:00,140.39,140.54,140.19,140.33,68078.0,136.0512,136.1966,135.8574,135.9931,68078.0
2022-02-02 15:00:00,140.34,140.71,139.95,140.63,68488.0,136.0028,136.3613,135.6248,136.2838,68488.0
2022-02-02 15:05:00,140.6,140.81,140.43,140.57,44710.0,136.2547,136.4582,136.09,136.2257,44710.0
2022-02-02 15:10:00,140.61,140.76,140.33,140.64,57946.0,136.2644,136.4098,135.9931,136.2935,57946.0
2022-02-02 15:15:00,140.74,140.88,140.46,140.79,72603.0,136.3904,136.5261,136.1191,136.4389,72603.0
2022-02-02 15:20:00,140.83,140.94,140.57,140.65,117187.0,136.4776,136.5842,136.2257,136.3032,117187.0
2022-02-02 15:25:00,140.67,140.79,140.07,140.39,51682.0,136.3226,136.4389,135.7411,136.0512,51682.0
2022-02-02 15:30:00,140.39,140.59,140.21,140.59,59536.0,136.0512,136.245,135.8768,136.245,59536.0
2022-02-02 15:35:00,140.57,140.91,140.33,140.7,115092.0,136.2257,136.5551,135.9931,136.3516,115092.0
2022-02-02 15:40:00,140.7,140.73,140.37,140.56,69464.0,136.3516,136.3807,136.0318,136.216,69464.0
2022-02-02 15:45:00,140.6,140.99,140.47,140.83,98467.0,136.2547,136.6327,136.1287,136.4776,98467.0
2022-02-02 15:50:00,140.8,140.82,140.3,140.48,113568.0,136.4485,136.4679,135.964,136.1384,113568.0
2022-02-02 15:55:00,140.52,140.98,140.5,140.84,287639.0,136.1772,136.623,136.1578,136.4873,287639.0
2022-02-03 09:30:00,138.05,139.45,137.36,138.81,245647.0,133.7835,135.1403,133.1149,134.52,245647.0
2022-02-03 09:35:00,138.9,140.2,138.86,140.14,129075.0,134.6073,135.8671,134.5685,135.8089,129075.0
2022-02-03 09:40:00,140.15,141.01,139.91,140.17,108690.0,135.8186,136.6521,135.5861,135.838,108690.0
2022-02-03 09:45:00,140.17,140.84,139.65,140.46,147611.0,135.838,136.4873,135.3341,136.1191,147611.0
2022-02-03 09:50:00,140.35,140.96,140.0,140.28,113263.0,136.0125,136.6036,135.6733,135.9446,113263.0
2022-02-03 09:55:00,140.33,140.67,140.2,140.55,81658.0,135.9931,136.3226,135.8671,136.2063,81658.0
2022-02-03 10:00:00,140.62,140.67,139.56,139.99,98755.0,136.2741,136.3226,135.2469,135.6636,98755.0
2022-02-03 10:05:00,139.91,140.64,139.71,140.23,65111.0,135.5861,136.2935,135.3922,135.8962,65111.0
2022-02-03 10:10:00,140.38,140.38,139.65,140.08,90319.0,136.0415,136.0415,135.3341,135.7508,90319.0
2022-02-03 10:15:00,140.11,140.98,140.11,140.69,96475.0,135.7799,136.623,135.7799,136.3419,96475.0
2022-02-03 10:20:00,140.65,141.22,140.53,140.55,96546.0,136.3032,136.8556,136.1869,136.2063,96546.0
2022-02-03 10:25:00,140.55,140.8,140.36,140.75,66934.0,136.2063,136.4485,136.0221,136.4001,66934.0
2022-02-03 10:30:00,140.77,140.9,140.1,140.1,90285.0,136.4195,136.5455,135.7702,135.7702,90285.0
2022-02-03 10:35:00,140.05,140.23,139.7,139.8,39196.0,135.7217,135.8962,135.3825,135.4795,39196.0
2022-02-03 10:40:00,139.8,140.0,139.31,139.41,44424.0,135.4795,135.6733,135.0046,135.1015,44424.0
2022-02-03 10:45:00,139.55,139.55,138.71,138.85,75867.0,135.2372,135.2372,134.4231,134.5588,75867.0
2022-02-03 10:50:00,138.9,139.29,138.78,139.13,38022.0,134.6073,134.9852,134.491,134.8302,38022.0
2022-02-03 10:55:00,139.14,139.26,138.75,138.9,30218.0,134.8398,134.9561,134.4619,134.6073,30218.0
2022-02-03 11:00:00,138.95,138.96,138.34,138.7,22439.0,134.6557,134.6654,134.0646,134.4134,22439.0
2022-02-03 11:05:00,138.7,139.29,138.65,139.14,51412.0,134.4134,134.9852,134.365,134.8398,51412.0
2022-02-03 11:10:00,138.94,139.67,138.85,139.64,32553.0,134.646,135.3535,134.5588,135.3244,32553.0
2022-02-03 11:15:00,139.64,139.64,139.14,139.39,60386.0,135.3244,135.3244,134.8398,135.0821,60386.0
2022-02-03 11:20:00,139.51,139.53,138.26,138.31,72322.0,135.1984,135.2178,133.987,134.0355,72322.0
2022-02-03 11:25:00,138.29,138.44,137.86,137.93,59478.0,134.0161,134.1615,133.5994,133.6672,59478.0
2022-02-03 11:30:00,138.02,138.07,137.64,137.68,31800.0,133.7545,133.8029,133.3862,133.425,31800.0
2022-02-03 11:35:00,137.66,138.07,137.65,137.88,19119.0,133.4056,133.8029,133.3959,133.6188,19119.0
2022-02-03 11:40:00,137.88,138.14,137.75,138.0,34843.0,133.6188,133.8708,133.4928,133.7351,34843.0
2022-02-03 11:45:00,137.93,138.34,137.93,138.18,26757.0,133.6672,134.0646,133.6672,133.9095,26757.0
2022-02-03 11:50:00,138.15,138.32,137.8,137.87,21773.0,133.8804,134.0452,133.5413,133.6091,21773.0
2022-02-03 11:55:00,137.9,138.0,137.33,137.33,46238.0,133.6382,133.7351,133.0858,133.0858,46238.0
2022-02-03 12:00:00,137.37,137.59,137.14,137.21,106435.0,133.1245,133.3378,132.9017,132.9695,106435.0
2022-02-03 12:05:00,137.21,137.4,137.09,137.39,87318.0,132.9695,133.1536,132.8532,133.1439,87318.0
2022-02-03 12:10:00,137.31,137.43,137.11,137.27,41101.0,133.0664,133.1827,132.8726,133.0276,41101.0
2022-02-03 12:15:00,137.34,137.35,136.8,136.88,46656.0,133.0955,133.1052,132.5722,132.6497,46656.0
2022-02-03 12:20:00,136.84,137.4,136.83,137.37,54638.0,132.6109,133.1536,132.6012,133.1245,54638.0
2022-02-03 12:25:00,137.4,137.6,137.28,137.46,35937.0,133.1536,133.3474,133.0373,133.2118,35937.0
2022-02-03 12:30:00,137.41,137.52,137.13,137.23,56276.0,133.1633,133.2699,132.892,132.9889,56276.0
2022-02-03 12:35:00,137.26,137.8,137.26,137.53,34083.0,133.0179,133.5413,133.0179,133.2796,34083.0
2022-02-03 12:40:00,137.59,137.68,137.12,137.13,39644.0,133.3378,133.425,132.8823,132.892,39644.0
2022-02-03 12:45:00,137.15,137.31,136.91,137.0,28422.0,132.9113,133.0664,132.6788,132.766,28422.0
2022-02-03 12:50:00,137.0,137.32,136.97,137.07,41407.0,132.766,133.0761,132.7369,132.8338,41407.0
2022-02-03 12:55:00,137.11,137.57,136.98,137.48,56893.0,132.8726,133.3184,132.7466,133.2312,56893.0
2022-02-03 13:00:00,137.43,137.43,136.88,137.12,41191.0,133.1827,133.1827,132.6497,132.8823,41191.0
2022-02-03 13:05:00,137.15,137.68,137.11,137.42,24839.0,132.9113,133.425,132.8726,133.173,24839.0
2022-02-03 13:10:00,137.41,137.7,137.18,137.67,25201.0,133.1633,133.4444,132.9404,133.4153,25201.0
2022-02-03 13:15:00,137.64,137.81,137.43,137.73,24104.0,133.3862,133.551,133.1827,133.4734,24104.0
2022-02-03 13:20:00,137.7,138.19,137.63,137.98,29837.0,133.4444,133.9192,133.3765,133.7157,29837.0
2022-02-03 13:25:00,138.07,138.07,137.82,137.97,17346.0,133.8029,133.8029,133.5606,133.706,17346.0
2022-02-03 13:30:00,138.02,138.46,137.95,138.17,25074.0,133.7545,134.1809,133.6866,133.8998,25074.0
2022-02-03 13:35:00,138.13,138.24,137.82,137.97,36455.0,133.8611,133.9677,133.5606,133.706,36455.0
2022-02-03 13:40:00,138.0,138.11,137.87,137.94,16313.0,133.7351,133.8417,133.6091,133.6769,16313.0
2022-02-03 13:45:00,138.02,138.23,137.89,138.04,15991.0,133.7545,133.958,133.6285,133.7738,15991.0
2022-02-03 13:50:00,138.03,138.1,137.87,138.02,36101.0,133.7642,133.832,133.6091,133.7545,36101.0
2022-02-03 13:55:00,138.01,138.13,137.88,138.01,20318.0,133.7448,133.8611,133.6188,133.7448,20318.0
2022-02-03 14:00:00,137.98,138.52,137.97,138.35,37295.0,133.7157,134.239,133.706,134.0743,37295.0
2022-02-03 14:05:00,138.34,138.44,138.09,138.14,42834.0,134.0646,134.1615,133.8223,133.8708,42834.0
2022-02-03 14:10:00,138.07,138.15,137.82,137.9,72468.0,133.8029,133.8804,133.5606,133.6382,72468.0
2022-02-03 14:15:00,137.9,138.09,137.84,137.94,24575.0,133.6382,133.8223,133.58,133.6769,24575.0
2022-02-03 14:20:00,137.84,138.0,137.72,137.84,30194.0,133.58,133.7351,133.4637,133.58,30194.0
2022-02-03 14:25:00,137.84,137.92,137.69,137.84,27880.0,133.58,133.6576,133.4347,133.58,27880.0
2022-02-03 14:30:00,137.81,137.92,137.67,137.79,30658.0,133.551,133.6576,133.4153,133.5316,30658.0
2022-02-03 14:35:00,137.78,137.91,137.51,137.65,64121.0,133.5219,133.6479,133.2602,133.3959,64121.0
2022-02-03 14:40:00,137.7,137.75,137.32,137.39,63991.0,133.4444,133.4928,133.0761,133.1439,63991.0
2022-02-03 14:45:00,137.39,137.65,137.25,137.62,43921.0,133.1439,133.3959,133.0083,133.3668,43921.0
2022-02-03 14:50:00,137.49,137.89,137.34,137.82,38126.0,133.2408,133.6285,133.0955,133.5606,38126.0
2022-02-03 14:55:00,137.72,137.96,137.69,137.72,19002.0,133.4637,133.6963,133.4347,133.4637,19002.0
2022-02-03 15:00:00,137.7,137.84,137.5,137.68,29484.0,133.4444,133.58,133.2505,133.425,29484.0
2022-02-03 15:05:00,137.74,137.91,137.59,137.7,16933.0,133.4831,133.6479,133.3378,133.4444,16933.0
2022-02-03 15:10:00,137.7,137.9,137.52,137.83,59794.0,133.4444,133.6382,133.2699,133.5703,59794.0
2022-02-03 15:15:00,137.89,138.14,137.73,138.1,54229.0,133.6285,133.8708,133.4734,133.832,54229.0
2022-02-03 15:20:00,138.07,138.31,137.92,138.01,56280.0,133.8029,134.0355,133.6576,133.7448,56280.0
2022-02-03 15:25:00,138.03,138.03,137.37,137.4,37748.0,133.7642,133.7642,133.1245,133.1536,37748.0
2022-02-03 15:30:00,137.36,137.39,136.77,136.82,56934.0,133.1149,133.1439,132.5431,132.5915,56934.0
2022-02-03 15:35:00,136.77,137.07,136.45,136.69,52873.0,132.5431,132.8338,132.233,132.4656,52873.0
2022-02-03 15:40:00,136.65,137.19,136.56,136.87,156274.0,132.4268,132.9501,132.3396,132.64,156274.0
2022-02-03 15:45:00,136.84,136.9,136.34,136.68,158521.0,132.6109,132.6691,132.1264,132.4559,158521.0
2022-02-03 15:50:00,136.64,136.66,135.1,135.38,294116.0,132.4171,132.4365,130.9247,131.1961,294116.0
2022-02-03 15:55:00,135.33,137.09,135.23,136.54,1335411.0,131.1476,132.8532,131.0507,132.3202,1335411.0
2022-02-04 09:30:00,134.34,135.9,134.23,135.08,171414.0,130.1882,131.7,130.0816,130.9053,171414.0
2022-02-04 09:35:00,134.95,135.03,133.94,134.23,74802.0,130.7793,130.8569,129.8006,130.0816,74802.0
2022-02-04 09:40:00,134.39,135.91,134.29,135.39,69809.0,130.2366,131.7097,130.1397,131.2057,69809.0
2022-02-04 09:45:00,135.39,135.85,134.65,134.66,69546.0,131.2057,131.6515,130.4886,130.4983,69546.0
2022-02-04 09:50:00,134.79,134.88,134.12,134.39,66466.0,130.6243,130.7115,129.975,130.2366,66466.0
2022-02-04 09:55:00,134.4,135.12,134.18,134.93,92912.0,130.2463,130.9441,130.0331,130.76,92912.0
2022-02-04 10:00:00,135.09,135.6,134.62,134.62,74058.0,130.915,131.4093,130.4595,130.4595,74058.0
2022-02-04 10:05:00,134.7,135.14,134.03,134.08,115678.0,130.5371,130.9635,129.8878,129.9362,115678.0
2022-02-04 10:10:00,134.1,134.46,133.64,134.33,120144.0,129.9556,130.3045,129.5098,130.1785,120144.0
2022-02-04 10:15:00,134.34,135.48,134.31,135.0,73857.0,130.1882,131.293,130.1591,130.8278,73857.0
2022-02-04 10:20:00,134.99,135.68,134.81,134.87,73791.0,130.8181,131.4868,130.6437,130.7018,73791.0
2022-02-04 10:25:00,134.82,135.62,134.11,134.11,57668.0,130.6534,131.4286,129.9653,129.9653,57668.0
2022-02-04 10:30:00,134.14,134.45,133.9,134.08,48841.0,129.9944,130.2948,129.7618,129.9362,48841.0
2022-02-04 10:35:00,134.08,134.42,133.8,134.32,42195.0,129.9362,130.2657,129.6649,130.1688,42195.0
2022-02-04 10:40:00,134.34,134.48,133.75,133.81,51261.0,130.1882,130.3239,129.6164,129.6746,51261.0
2022-02-04 10:45:00,133.79,133.79,132.84,133.2,64595.0,129.6552,129.6552,128.7346,129.0834,64595.0
2022-02-04 10:50:00,133.18,133.49,132.84,133.49,36772.0,129.064,129.3645,128.7346,129.3645,36772.0
2022-02-04 10:55:00,133.43,133.58,132.54,132.6,108423.0,129.3063,129.4517,128.4438,128.502,108423.0
2022-02-04 11:00:00,132.58,133.25,132.39,133.14,64725.0,128.4826,129.1319,128.2985,129.0253,64725.0
2022-02-04 11:05:00,133.11,133.26,132.79,132.9,33548.0,128.9962,129.1416,128.6861,128.7927,33548.0
2022-02-04 11:10:00,132.92,132.92,132.18,132.25,78544.0,128.8121,128.8121,128.0949,128.1628,78544.0
2022-02-04 11:15:00,132.26,132.57,132.03,132.46,43771.0,128.1725,128.4729,127.9496,128.3663,43771.0
2022-02-04 11:20:00,132.46,132.47,131.94,132.26,57125.0,128.3663,128.376,127.8624,128.1725,57125.0
2022-02-04 11:25:00,132.28,133.15,132.26,132.78,99985.0,128.1919,129.035,128.1725,128.6764,99985.0
2022-02-04 11:30:00,132.74,133.61,132.57,133.46,66860.0,128.6376,129.4808,128.4729,129.3354,66860.0
2022-02-04 11:35:00,133.48,133.99,133.37,133.52,63547.0,129.3548,129.849,129.2482,129.3935,63547.0
2022-02-04 11:40:00,133.55,133.68,133.23,133.46,24675.0,129.4226,129.5486,129.1125,129.3354,24675.0
2022-02-04 11:45:00,133.48,134.13,133.39,133.48,41166.0,129.3548,129.9847,129.2676,129.3548,41166.0
2022-02-04 11:50:00,133.48,133.52,133.2,133.48,18148.0,129.3548,129.3935,129.0834,129.3548,18148.0
2022-02-04 11:55:00,133.49,134.05,133.49,133.67,29127.0,129.3645,129.9072,129.3645,129.5389,29127.0
2022-02-04 12:00:00,133.69,133.75,133.35,133.59,20662.0,129.5583,129.6164,129.2288,129.4614,20662.0
2022-02-04 12:05:00,133.59,133.73,133.33,133.65,44966.0,129.4614,129.597,129.2094,129.5195,44966.0
2022-02-04 12:10:00,133.65,134.1,133.3,133.92,28928.0,129.5195,129.9556,129.1803,129.7812,28928.0
2022-02-04 12:15:00,133.96,134.27,133.83,133.92,32710.0,129.8199,130.1204,129.694,129.7812,32710.0
2022-02-04 12:20:00,133.94,134.01,133.63,133.83,27747.0,129.8006,129.8684,129.5001,129.694,27747.0
2022-02-04 12:25:00,133.86,134.01,133.64,133.82,24635.0,129.723,129.8684,129.5098,129.6843,24635.0
2022-02-04 12:30:00,133.83,134.04,133.4,133.59,24733.0,129.694,129.8975,129.2772,129.4614,24733.0
2022-02-04 12:35:00,133.64,133.93,133.58,133.93,22829.0,129.5098,129.7909,129.4517,129.7909,22829.0
2022-02-04 12:40:00,133.96,134.13,133.61,133.83,26144.0,129.8199,129.9847,129.4808,129.694,26144.0
2022-02-04 12:45:00,133.79,133.9,133.55,133.89,22170.0,129.6552,129.7618,129.4226,129.7521,22170.0
2022-02-04 12:50:00,133.86,133.93,133.6,133.81,26270.0,129.723,129.7909,129.4711,129.6746,26270.0
2022-02-04 12:55:00,133.82,134.0,133.67,133.78,26105.0,129.6843,129.8587,129.5389,129.6455,26105.0
2022-02-04 13:00:00,133.8,134.64,133.77,134.52,49345.0,129.6649,130.4789,129.6358,130.3626,49345.0
2022-02-04 13:05:00,134.5,134.83,134.47,134.82,26850.0,130.3432,130.663,130.3142,130.6534,26850.0
2022-02-04 13:10:00,134.79,134.92,134.6,134.78,32438.0,130.6243,130.7503,130.4402,130.6146,32438.0
2022-02-04 13:15:00,134.78,134.81,134.45,134.52,40095.0,130.6146,130.6437,130.2948,130.3626,40095.0
2022-02-04 13:20:00,134.53,135.24,134.5,135.12,53362.0,130.3723,131.0604,130.3432,130.9441,53362.0
2022-02-04 13:25:00,135.1,135.21,134.73,134.81,25378.0,130.9247,131.0313,130.5661,130.6437,25378.0
2022-02-04 13:30:00,134.78,134.91,134.71,134.83,23913.0,130.6146,130.7406,130.5468,130.663,23913.0
2022-02-04 13:35:00,134.86,134.89,134.51,134.62,21787.0,130.6921,130.7212,130.3529,130.4595,21787.0
2022-02-04 13:40:00,134.59,135.16,134.52,135.1,35308.0,130.4305,130.9829,130.3626,130.9247,35308.0
2022-02-04 13:45:00,135.17,135.17,134.78,135.0,36689.0,130.9925,130.9925,130.6146,130.8278,36689.0
2022-02-04 13:50:00,134.98,135.26,134.98,135.22,37363.0,130.8084,131.0798,130.8084,131.041,37363.0
2022-02-04 13:55:00,135.24,135.33,135.07,135.21,25501.0,131.0604,131.1476,130.8956,131.0313,25501.0
2022-02-04 14:00:00,135.24,135.26,135.09,135.09,18803.0,131.0604,131.0798,130.915,130.915,18803.0
2022-02-04 14:05:00,135.14,135.54,135.09,135.52,31162.0,130.9635,131.3511,130.915,131.3317,31162.0
2022-02-04 14:10:00,135.56,135.7,135.08,135.21,33004.0,131.3705,131.5062,130.9053,131.0313,33004.0
2022-02-04 14:15:00,135.23,135.3,134.74,134.74,38169.0,131.0507,131.1185,130.5758,130.5758,38169.0
2022-02-04 14:20:00,134.76,135.29,134.75,135.19,45246.0,130.5952,131.1088,130.5855,131.0119,45246.0
2022-02-04 14:25:00,135.23,135.45,135.14,135.28,34572.0,131.0507,131.2639,130.9635,131.0991,34572.0
2022-02-04 14:30:00,135.24,135.77,135.23,135.52,32977.0,131.0604,131.574,131.0507,131.3317,32977.0
2022-02-04 14:35:00,135.55,135.82,135.48,135.65,39697.0,131.3608,131.6225,131.293,131.4577,39697.0
2022-02-04 14:40:00,135.59,135.83,135.32,135.47,38977.0,131.3996,131.6321,131.1379,131.2833,38977.0
2022-02-04 14:45:00,135.43,135.51,135.23,135.39,25966.0,131.2445,131.322,131.0507,131.2057,25966.0
2022-02-04 14:50:00,135.32,135.53,135.26,135.5,24161.0,131.1379,131.3414,131.0798,131.3123,24161.0
2022-02-04 14:55:00,135.53,135.75,135.5,135.75,34348.0,131.3414,131.5546,131.3123,131.5546,34348.0
2022-02-04 15:00:00,135.76,136.2,135.75,136.1,39536.0,131.5643,131.9907,131.5546,131.8938,39536.0
2022-02-04 15:05:00,136.09,136.15,135.95,136.09,43936.0,131.8841,131.9423,131.7484,131.8841,43936.0
2022-02-04 15:10:00,136.09,136.65,136.09,136.47,57621.0,131.8841,132.4268,131.8841,132.2524,57621.0
2022-02-04 15:15:00,136.53,136.61,136.36,136.4,49052.0,132.3105,132.388,132.1458,132.1845,49052.0
2022-02-04 15:20:00,136.42,136.46,136.28,136.43,45562.0,132.2039,132.2427,132.0682,132.2136,45562.0
2022-02-04 15:25:00,136.47,136.57,136.05,136.22,49574.0,132.2524,132.3493,131.8453,132.0101,49574.0
2022-02-04 15:30:00,136.23,136.72,136.18,136.59,70200.0,132.0198,132.4946,131.9713,132.3687,70200.0
2022-02-04 15:35:00,136.59,136.75,136.43,136.5,68265.0,132.3687,132.5237,132.2136,132.2814,68265.0
2022-02-04 15:40:00,136.46,136.49,135.93,136.0,67154.0,132.2427,132.2717,131.7291,131.7969,67154.0
2022-02-04 15:45:00,135.98,136.08,135.42,135.58,82532.0,131.7775,131.8744,131.2348,131.3899,82532.0
2022-02-04 15:50:00,135.64,135.98,135.35,135.91,172982.0,131.448,131.7775,131.167,131.7097,172982.0
2022-02-04 15:55:00,135.91,135.91,135.45,135.58,340613.0,131.7097,131.7097,131.2639,131.3899,340613.0
2022-02-07 09:30:00,136.1,136.25,135.2,135.43,164204.0,131.8938,132.0392,131.0216,131.2445,164204.0
2022-02-07 09:35:00,135.34,136.65,135.31,136.15,89236.0,131.1573,132.4268,131.1282,131.9423,89236.0
2022-02-07 09:40:00,136.16,137.5,136.16,137.37,88457.0,131.9519,133.2505,131.9519,133.1245,88457.0
2022-02-07 09:45:00,137.23,137.43,136.36,136.76,64909.0,132.9889,133.1827,132.1458,132.5334,64909.0
2022-02-07 09:50:00,136.85,137.64,136.77,137.32,83105.0,132.6206,133.3862,132.5431,133.0761,83105.0
2022-02-07 09:55:00,137.26,137.47,136.9,137.14,63470.0,133.0179,133.2215,132.6691,132.9017,63470.0
2022-02-07 10:00:00,137.2,137.39,136.43,136.94,70903.0,132.9598,133.1439,132.2136,132.7078,70903.0
2022-02-07 10:05:00,136.95,137.51,136.77,137.23,41297.0,132.7175,133.2602,132.5431,132.9889,41297.0
2022-02-07 10:10:00,137.24,137.52,136.45,136.71,56436.0,132.9986,133.2699,132.233,132.4849,56436.0
2022-02-07 10:15:00,136.73,137.0,136.44,136.62,55488.0,132.5043,132.766,132.2233,132.3977,55488.0
2022-02-07 10:20:00,136.74,137.42,136.55,137.28,72123.0,132.514,133.173,132.3299,133.0373,72123.0
2022-02-07 10:25:00,137.25,137.57,137.0,137.02,55570.0,133.0083,133.3184,132.766,132.7854,55570.0
2022-02-07 10:30:00,137.06,137.45,136.89,137.38,45071.0,132.8241,133.2021,132.6594,133.1342,45071.0
2022-02-07 10:35:00,137.38,137.55,137.09,137.11,31533.0,133.1342,133.299,132.8532,132.8726,31533.0
2022-02-07 10:40:00,137.06,137.09,136.47,136.9,52033.0,132.8241,132.8532,132.2524,132.6691,52033.0
2022-02-07 10:45:00,136.92,137.13,136.61,136.8,33699.0,132.6885,132.892,132.388,132.5722,33699.0
2022-02-07 10:50:00,136.79,137.37,136.58,137.28,40264.0,132.5625,133.1245,132.359,133.0373,40264.0
2022-02-07 10:55:00,137.19,137.85,136.95,137.79,45400.0,132.9501,133.5897,132.7175,133.5316,45400.0
2022-02-07 11:00:00,137.75,138.25,137.51,137.73,71254.0,133.4928,133.9774,133.2602,133.4734,71254.0
2022-02-07 11:05:00,137.74,138.29,137.57,137.57,50459.0,133.4831,134.0161,133.3184,133.3184,50459.0
2022-02-07 11:10:00,137.65,137.75,137.52,137.72,26390.0,133.3959,133.4928,133.2699,133.4637,26390.0
2022-02-07 11:15:00,137.69,137.72,137.05,137.45,48798.0,133.4347,133.4637,132.8144,133.2021,48798.0
2022-02-07 11:20:00,137.48,137.75,137.3,137.39,50016.0,133.2312,133.4928,133.0567,133.1439,50016.0
2022-02-07 11:25:00,137.39,137.8,137.39,137.52,70199.0,133.1439,133.5413,133.1439,133.2699,70199.0
2022-02-07 11:30:00,137.5,137.86,137.4,137.47,38955.0,133.2505,133.5994,133.1536,133.2215,38955.0
2022-02-07 11:35:00,137.44,137.54,136.63,136.7,41424.0,133.1924,133.2893,132.4074,132.4753,41424.0
2022-02-07 11:40:00,136.68,136.71,135.94,136.01,44115.0,132.4559,132.4849,131.7387,131.8066,44115.0
2022-02-07 11:45:00,135.97,136.37,135.93,136.08,29394.0,131.7678,132.1555,131.7291,131.8744,29394.0
2022-02-07 11:50:00,136.06,136.58,136.06,136.28,36458.0,131.855,132.359,131.855,132.0682,36458.0
2022-02-07 11:55:00,136.22,136.77,136.21,136.71,14825.0,132.0101,132.5431,132.0004,132.4849,14825.0
2022-02-07 12:00:00,136.69,136.8,136.34,136.66,30013.0,132.4656,132.5722,132.1264,132.4365,30013.0
2022-02-07 12:05:00,136.67,136.79,136.41,136.46,26381.0,132.4462,132.5625,132.1942,132.2427,26381.0
2022-02-07 12:10:00,136.5,136.69,136.36,136.56,27741.0,132.2814,132.4656,132.1458,132.3396,27741.0
2022-02-07 12:15:00,136.5,136.9,136.44,136.72,29176.0,132.2814,132.6691,132.2233,132.4946,29176.0
2022-02-07 12:20:00,136.71,137.3,136.71,137.3,83336.0,132.4849,133.0567,132.4849,133.0567,83336.0
2022-02-07 12:25:00,137.29,137.33,136.65,136.68,41259.0,133.047,133.0858,132.4268,132.4559,41259.0
2022-02-07 12:30:00,136.65,136.87,136.43,136.72,67560.0,132.4268,132.64,132.2136,132.4946,67560.0
2022-02-07 12:35:00,136.68,136.73,136.16,136.37,36704.0,132.4559,132.5043,131.9519,132.1555,36704.0
2022-02-07 12:40:00,136.43,136.88,136.4,136.78,31386.0,132.2136,132.6497,132.1845,132.5528,31386.0
2022-02-07 12:45:00,136.8,137.3,136.77,137.22,45609.0,132.5722,133.0567,132.5431,132.9792,45609.0
2022-02-07 12:50:00,137.21,137.34,136.98,137.08,27342.0,132.9695,133.0955,132.7466,132.8435,27342.0
2022-02-07 12:55:00,137.08,137.27,136.8,136.94,51593.0,132.8435,133.0276,132.5722,132.7078,51593.0
2022-02-07 13:00:00,136.93,137.33,136.85,137.19,29340.0,132.6981,133.0858,132.6206,132.9501,29340.0
2022-02-07 13:05:00,137.16,137.3,137.02,137.24,13245.0,132.921,133.0567,132.7854,132.9986,13245.0
2022-02-07 13:10:00,137.25,137.78,137.2,137.56,44481.0,133.0083,133.5219,132.9598,133.3087,44481.0
2022-02-07 13:15:00,137.56,137.68,137.34,137.44,54789.0,133.3087,133.425,133.0955,133.1924,54789.0
2022-02-07 13:20:00,137.44,137.6,137.23,137.38,53230.0,133.1924,133.3474,132.9889,133.1342,53230.0
2022-02-07 13:25:00,137.4,137.56,137.29,137.39,39810.0,133.1536,133.3087,133.047,133.1439,39810.0
2022-02-07 13:30:00,137.42,137.66,137.19,137.23,74538.0,133.173,133.4056,132.9501,132.9889,74538.0
2022-02-07 13:35:00,137.25,137.33,137.08,137.29,26548.0,133.0083,133.0858,132.8435,133.047,26548.0
2022-02-07 13:40:00,137.27,137.5,137.15,137.19,39210.0,133.0276,133.2505,132.9113,132.9501,39210.0
2022-02-07 13:45:00,137.22,137.45,137.12,137.25,50942.0,132.9792,133.2021,132.8823,133.0083,50942.0
2022-02-07 13:50:00,137.23,137.3,137.0,137.12,31773.0,132.9889,133.0567,132.766,132.8823,31773.0
2022-02-07 13:55:00,137.18,137.54,137.18,137.41,26716.0,132.9404,133.2893,132.9404,133.1633,26716.0
2022-02-07 14:00:00,137.4,137.54,137.24,137.34,24658.0,133.1536,133.2893,132.9986,133.0955,24658.0
2022-02-07 14:05:00,137.38,137.38,136.87,136.92,25587.0,133.1342,133.1342,132.64,132.6885,25587.0
2022-02-07 14:10:00,136.97,137.01,136.72,136.74,30683.0,132.7369,132.7757,132.4946,132.514,30683.0
2022-02-07 14:15:00,136.72,136.97,136.62,136.89,32858.0,132.4946,132.7369,132.3977,132.6594,32858.0
2022-02-07 14:20:00,136.88,137.07,136.85,136.93,13623.0,132.6497,132.8338,132.6206,132.6981,13623.0
2022-02-07 14:25:00,136.93,137.36,136.93,137.36,21650.0,132.6981,133.1149,132.6981,133.1149,21650.0
2022-02-07 14:30:00,137.35,137.55,137.29,137.55,19115.0,133.1052,133.299,133.047,133.299,19115.0
2022-02-07 14:35:00,137.53,137.71,137.44,137.46,18463.0,133.2796,133.454,133.1924,133.2118,18463.0
2022-02-07 14:40:00,137.49,137.8,137.45,137.8,37957.0,133.2408,133.5413,133.2021,133.5413,37957.0
2022-02-07 14:45:00,137.76,137.91,137.63,137.67,21490.0,133.5025,133.6479,133.3765,133.4153,21490.0
2022-02-07 14:50:00,137.69,137.75,137.52,137.64,18714.0,133.4347,133.4928,133.2699,133.3862,18714.0
2022-02-07 14:55:00,137.67,137.73,137.38,137.38,44985.0,133.4153,133.4734,133.1342,133.1342,44985.0
2022-02-07 15:00:00,137.34,137.57,137.12,137.56,19504.0,133.0955,133.3184,132.8823,133.3087,19504.0
2022-02-07 15:05:00,137.56,137.68,137.16,137.47,70770.0,133.3087,133.425,132.921,133.2215,70770.0
2022-02-07 15:10:00,137.47,137.83,137.41,137.83,58573.0,133.2215,133.5703,133.1633,133.5703,58573.0
2022-02-07 15:15:00,137.77,137.81,137.5,137.5,28342.0,133.5122,133.551,133.2505,133.2505,28342.0
2022-02-07 15:20:00,137.48,137.6,137.11,137.23,54780.0,133.2312,133.3474,132.8726,132.9889,54780.0
2022-02-07 15:25:00,137.25,137.35,136.66,136.77,35289.0,133.0083,133.1052,132.4365,132.5431,35289.0
2022-02-07 15:30:00,136.82,137.05,136.74,136.88,83996.0,132.5915,132.8144,132.514,132.6497,83996.0
2022-02-07 15:35:00,136.89,137.05,136.27,136.32,82561.0,132.6594,132.8144,132.0585,132.107,82561.0
2022-02-07 15:40:00,136.27,136.46,136.02,136.23,45579.0,132.0585,132.2427,131.8163,132.0198,45579.0
2022-02-07 15:45:00,136.23,136.23,135.74,135.77,107288.0,132.0198,132.0198,131.5449,131.574,107288.0
2022-02-07 15:50:00,135.8,136.54,135.52,135.58,229112.0,131.6031,132.3202,131.3317,131.3899,229112.0
2022-02-07 15:55:00,135.62,136.4,135.61,136.21,442502.0,131.4286,132.1845,131.4189,132.0004,442502.0
2022-02-08 09:30:00,134.74,136.32,134.74,134.96,189646.0,130.5758,132.107,130.5758,130.789,189646.0
2022-02-08 09:35:00,135.02,135.89,134.98,135.34,66081.0,130.8472,131.6903,130.8084,131.1573,66081.0
2022-02-08 09:40:00,135.25,135.69,134.5,134.95,68363.0,131.0701,131.4965,130.3432,130.7793,68363.0
2022-02-08 09:45:00,134.99,135.42,134.7,134.96,67254.0,130.8181,131.2348,130.5371,130.789,67254.0
2022-02-08 09:50:00,134.97,135.39,134.51,134.87,63208.0,130.7987,131.2057,130.3529,130.7018,63208.0
2022-02-08 09:55:00,134.88,135.23,134.62,134.62,33106.0,130.7115,131.0507,130.4595,130.4595,33106.0
2022-02-08 10:00:00,134.52,134.52,133.99,134.19,55885.0,130.3626,130.3626,129.849,130.0428,55885.0
2022-02-08 10:05:00,134.14,134.73,134.08,134.41,47980.0,129.9944,130.5661,129.9362,130.256,47980.0
2022-02-08 10:10:00,134.28,134.53,134.07,134.45,50789.0,130.13,130.3723,129.9265,130.2948,50789.0
2022-02-08 10:15:00,134.51,135.38,134.41,135.24,78380.0,130.3529,131.1961,130.256,131.0604,78380.0
2022-02-08 10:20:00,135.26,135.3,134.87,134.93,27766.0,131.0798,131.1185,130.7018,130.76,27766.0
2022-02-08 10:25:00,134.81,135.07,134.39,134.46,80030.0,130.6437,130.8956,130.2366,130.3045,80030.0
2022-02-08 10:30:00,134.45,134.51,133.76,133.76,36889.0,130.2948,130.3529,129.6261,129.6261,36889.0
2022-02-08 10:35:00,133.74,134.35,133.5,134.26,53133.0,129.6067,130.1979,129.3742,130.1107,53133.0
2022-02-08 10:40:00,134.19,134.59,133.93,134.59,61630.0,130.0428,130.4305,129.7909,130.4305,61630.0
2022-02-08 10:45:00,134.68,135.59,134.67,135.41,98006.0,130.5177,131.3996,130.508,131.2251,98006.0
2022-02-08 10:50:00,135.46,135.68,135.29,135.48,58033.0,131.2736,131.4868,131.1088,131.293,58033.0
2022-02-08 10:55:00,135.5,135.65,135.38,135.53,27823.0,131.3123,131.4577,131.1961,131.3414,27823.0
2022-02-08 11:00:00,135.56,136.29,135.53,136.28,50873.0,131.3705,132.0779,131.3414,132.0682,50873.0
2022-02-08 11:05:00,136.27,136.78,136.2,136.78,28602.0,132.0585,132.5528,131.9907,132.5528,28602.0
2022-02-08 11:10:00,136.78,136.91,136.41,136.7,26218.0,132.5528,132.6788,132.1942,132.4753,26218.0
2022-02-08 11:15:00,136.7,136.9,136.63,136.87,24604.0,132.4753,132.6691,132.4074,132.64,24604.0
2022-02-08 11:20:00,136.88,136.88,136.49,136.69,33560.0,132.6497,132.6497,132.2717,132.4656,33560.0
2022-02-08 11:25:00,136.79,136.96,136.56,136.72,22930.0,132.5625,132.7272,132.3396,132.4946,22930.0
2022-02-08 11:30:00,136.71,137.18,136.61,136.94,42089.0,132.4849,132.9404,132.388,132.7078,42089.0
2022-02-08 11:35:00,136.99,137.25,136.82,137.0,23036.0,132.7563,133.0083,132.5915,132.766,23036.0
2022-02-08 11:40:00,136.96,137.23,136.81,136.96,30556.0,132.7272,132.9889,132.5819,132.7272,30556.0
2022-02-08 11:45:00,137.05,137.2,136.94,137.02,17158.0,132.8144,132.9598,132.7078,132.7854,17158.0
2022-02-08 11:50:00,136.98,137.29,136.81,137.21,34710.0,132.7466,133.047,132.5819,132.9695,34710.0
2022-02-08 11:55:00,137.21,137.43,137.21,137.31,13983.0,132.9695,133.1827,132.9695,133.0664,13983.0
2022-02-08 12:00:00,137.28,137.54,137.12,137.2,20058.0,133.0373,133.2893,132.8823,132.9598,20058.0
2022-02-08 12:05:00,137.1,137.23,136.92,137.03,25959.0,132.8629,132.9889,132.6885,132.7951,25959.0
2022-02-08 12:10:00,137.07,137.15,136.84,136.88,21467.0,132.8338,132.9113,132.6109,132.6497,21467.0
2022-02-08 12:15:00,136.88,137.13,136.8,137.06,21156.0,132.6497,132.892,132.5722,132.8241,21156.0
2022-02-08 12:20:00,137.12,137.23,137.0,137.08,29974.0,132.8823,132.9889,132.766,132.8435,29974.0
2022-02-08 12:25:00,137.12,137.44,137.07,137.4,35189.0,132.8823,133.1924,132.8338,133.1536,35189.0
2022-02-08 12:30:00,137.41,137.78,137.35,137.68,49139.0,133.1633,133.5219,133.1052,133.425,49139.0
2022-02-08 12:35:00,137.64,138.17,137.63,138.06,40756.0,133.3862,133.8998,133.3765,133.7932,40756.0
2022-02-08 12:40:00,138.07,138.34,138.06,138.23,27262.0,133.8029,134.0646,133.7932,133.958,27262.0
2022-02-08 12:45:00,138.24,138.33,138.02,138.12,36906.0,133.9677,134.0549,133.7545,133.8514,36906.0
2022-02-08 12:50:00,138.11,138.3,138.02,138.16,20277.0,133.8417,134.0258,133.7545,133.8901,20277.0
2022-02-08 12:55:00,138.16,138.24,138.11,138.18,20117.0,133.8901,133.9677,133.8417,133.9095,20117.0
2022-02-08 13:00:00,138.17,138.17,137.92,138.08,33419.0,133.8998,133.8998,133.6576,133.8126,33419.0
2022-02-08 13:05:00,138.07,138.09,137.88,138.0,20952.0,133.8029,133.8223,133.6188,133.7351,20952.0
2022-02-08 13:10:00,137.98,138.13,137.87,138.1,17006.0,133.7157,133.8611,133.6091,133.832,17006.0
2022-02-08 13:15:00,138.04,138.08,137.69,137.85,31525.0,133.7738,133.8126,133.4347,133.5897,31525.0
2022-02-08 13:20:00,137.87,138.0,137.75,137.86,23582.0,133.6091,133.7351,133.4928,133.5994,23582.0
2022-02-08 13:25:00,137.85,137.95,137.71,137.82,33263.0,133.5897,133.6866,133.454,133.5606,33263.0
2022-02-08 13:30:00,137.83,138.07,137.83,138.05,32403.0,133.5703,133.8029,133.5703,133.7835,32403.0
2022-02-08 13:35:00,138.06,138.16,137.81,137.85,38675.0,133.7932,133.8901,133.551,133.5897,38675.0
2022-02-08 13:40:00,137.87,137.97,137.58,137.66,26429.0,133.6091,133.706,133.3281,133.4056,26429.0
2022-02-08 13:45:00,137.68,137.83,137.58,137.74,23560.0,133.425,133.5703,133.3281,133.4831,23560.0
2022-02-08 13:50:00,137.72,137.75,137.49,137.54,49304.0,133.4637,133.4928,133.2408,133.2893,49304.0
2022-02-08 13:55:00,137.59,137.84,137.57,137.84,16667.0,133.3378,133.58,133.3184,133.58,16667.0
2022-02-08 14:00:00,137.85,138.14,137.85,138.14,14379.0,133.5897,133.8708,133.5897,133.8708,14379.0
2022-02-08 14:05:00,138.16,138.36,138.08,138.23,29093.0,133.8901,134.084,133.8126,133.958,29093.0
2022-02-08 14:10:00,138.19,138.22,138.0,138.01,44998.0,133.9192,133.9483,133.7351,133.7448,44998.0
2022-02-08 14:15:00,138.05,138.14,137.87,137.98,49846.0,133.7835,133.8708,133.6091,133.7157,49846.0
2022-02-08 14:20:00,137.99,137.99,137.51,137.51,44836.0,133.7254,133.7254,133.2602,133.2602,44836.0
2022-02-08 14:25:00,137.54,137.54,137.14,137.14,42124.0,133.2893,133.2893,132.9017,132.9017,42124.0
2022-02-08 14:30:00,137.15,137.47,137.1,137.46,24595.0,132.9113,133.2215,132.8629,133.2118,24595.0
2022-02-08 14:35:00,137.46,137.5,136.9,136.9,40160.0,133.2118,133.2505,132.6691,132.6691,40160.0
2022-02-08 14:40:00,137.03,137.31,137.0,137.22,27716.0,132.7951,133.0664,132.766,132.9792,27716.0
2022-02-08 14:45:00,137.22,137.44,137.15,137.44,15488.0,132.9792,133.1924,132.9113,133.1924,15488.0
2022-02-08 14:50:00,137.49,137.72,137.41,137.66,21542.0,133.2408,133.4637,133.1633,133.4056,21542.0
2022-02-08 14:55:00,137.61,137.61,137.28,137.32,16196.0,133.3571,133.3571,133.0373,133.0761,16196.0
2022-02-08 15:00:00,137.34,137.36,136.86,137.26,27280.0,133.0955,133.1149,132.6303,133.0179,27280.0
2022-02-08 15:05:00,137.19,137.41,137.06,137.34,25538.0,132.9501,133.1633,132.8241,133.0955,25538.0
2022-02-08 15:10:00,137.35,138.13,137.33,138.04,31893.0,133.1052,133.8611,133.0858,133.7738,31893.0
2022-02-08 15:15:00,138.05,138.26,137.94,138.12,39404.0,133.7835,133.987,133.6769,133.8514,39404.0
2022-02-08 15:20:00,138.1,138.13,137.79,137.99,32147.0,133.832,133.8611,133.5316,133.7254,32147.0
2022-02-08 15:25:00,138.06,138.06,137.8,138.03,29849.0,133.7932,133.7932,133.5413,133.7642,29849.0
2022-02-08 15:30:00,138.03,138.47,137.95,138.22,58239.0,133.7642,134.1906,133.6866,133.9483,58239.0
2022-02-08 15:35:00,138.16,138.34,138.04,138.25,38101.0,133.8901,134.0646,133.7738,133.9774,38101.0
2022-02-08 15:40:00,138.24,138.67,138.22,138.28,56627.0,133.9677,134.3844,133.9483,134.0064,56627.0
2022-02-08 15:45:00,138.24,138.46,138.05,138.3,52176.0,133.9677,134.1809,133.7835,134.0258,52176.0
2022-02-08 15:50:00,138.32,139.11,138.3,139.06,151497.0,134.0452,134.8108,134.0258,134.7623,151497.0
2022-02-08 15:55:00,139.05,139.2,138.55,138.75,332014.0,134.7526,134.898,134.2681,134.4619,332014.0
2022-02-09 09:30:00,141.33,142.29,141.11,141.15,165978.0,136.9622,137.8925,136.749,136.7877,165978.0
2022-02-09 09:35:00,141.0,141.33,140.35,140.66,64067.0,136.6424,136.9622,136.0125,136.3129,64067.0
2022-02-09 09:40:00,140.66,141.43,140.43,140.59,55835.0,136.3129,137.0591,136.09,136.245,55835.0
2022-02-09 09:45:00,140.66,141.07,140.46,140.81,52240.0,136.3129,136.7102,136.1191,136.4582,52240.0
2022-02-09 09:50:00,140.82,140.98,140.27,140.33,41782.0,136.4679,136.623,135.9349,135.9931,41782.0
2022-02-09 09:55:00,140.26,140.53,139.81,139.82,47179.0,135.9252,136.1869,135.4891,135.4988,47179.0
2022-02-09 10:00:00,139.97,140.62,139.97,140.52,51465.0,135.6442,136.2741,135.6442,136.1772,51465.0
2022-02-09 10:05:00,140.49,140.9,140.0,140.58,31483.0,136.1481,136.5455,135.6733,136.2353,31483.0
2022-02-09 10:10:00,140.59,140.63,139.8,139.89,45159.0,136.245,136.2838,135.4795,135.5667,45159.0
2022-02-09 10:15:00,139.97,140.33,139.52,139.62,51260.0,135.6442,135.9931,135.2081,135.305,51260.0
2022-02-09 10:20:00,139.59,140.44,139.49,140.21,51200.0,135.2759,136.0997,135.179,135.8768,51200.0
2022-02-09 10:25:00,140.25,140.96,140.25,140.93,41547.0,135.9155,136.6036,135.9155,136.5745,41547.0
2022-02-09 10:30:00,140.96,141.39,140.67,141.18,51994.0,136.6036,137.0203,136.3226,136.8168,51994.0
2022-02-09 10:35:00,141.16,141.56,141.1,141.32,43684.0,136.7974,137.1851,136.7393,136.9525,43684.0
2022-02-09 10:40:00,141.31,141.66,141.13,141.13,45865.0,136.9428,137.282,136.7683,136.7683,45865.0
2022-02-09 10:45:00,141.09,141.43,141.04,141.29,37927.0,136.7296,137.0591,136.6811,136.9234,37927.0
2022-02-09 10:50:00,141.31,141.73,141.3,141.65,44007.0,136.9428,137.3498,136.9331,137.2723,44007.0
2022-02-09 10:55:00,141.65,142.37,141.65,142.15,56931.0,137.2723,137.97,137.2723,137.7568,56931.0
2022-02-09 11:00:00,142.25,142.83,142.23,142.76,64815.0,137.8537,138.4158,137.8344,138.348,64815.0
2022-02-09 11:05:00,142.85,142.97,142.5,142.65,84049.0,138.4352,138.5515,138.096,138.2414,84049.0
2022-02-09 11:10:00,142.65,143.17,142.4,142.58,75683.0,138.2414,138.7453,137.9991,138.1735,75683.0
2022-02-09 11:15:00,142.55,143.14,142.5,143.14,41222.0,138.1445,138.7162,138.096,138.7162,41222.0
2022-02-09 11:20:00,143.14,143.45,143.0,143.16,88687.0,138.7162,139.0166,138.5806,138.7356,88687.0
2022-02-09 11:25:00,143.17,143.27,142.91,142.91,67116.0,138.7453,138.8422,138.4933,138.4933,67116.0
2022-02-09 11:30:00,142.93,143.14,142.67,143.13,74115.0,138.5127,138.7162,138.2608,138.7065,74115.0
2022-02-09 11:35:00,143.13,143.24,142.89,142.97,69621.0,138.7065,138.8131,138.474,138.5515,69621.0
2022-02-09 11:40:00,143.01,143.15,142.65,142.74,46704.0,138.5902,138.7259,138.2414,138.3286,46704.0
2022-02-09 11:45:00,142.71,143.29,142.71,143.16,44792.0,138.2995,138.8616,138.2995,138.7356,44792.0
2022-02-09 11:50:00,143.16,143.34,143.04,143.04,24989.0,138.7356,138.91,138.6193,138.6193,24989.0
2022-02-09 11:55:00,143.04,143.13,142.77,142.78,33997.0,138.6193,138.7065,138.3577,138.3674,33997.0
2022-02-09 12:00:00,142.82,143.08,142.57,143.08,48492.0,138.4061,138.6581,138.1638,138.6581,48492.0
2022-02-09 12:05:00,143.09,143.53,142.93,143.44,50894.0,138.6678,139.0942,138.5127,139.007,50894.0
2022-02-09 12:10:00,143.49,143.63,143.17,143.59,34452.0,139.0554,139.1911,138.7453,139.1523,34452.0
2022-02-09 12:15:00,143.58,143.75,143.46,143.72,43519.0,139.1426,139.3074,139.0263,139.2783,43519.0
2022-02-09 12:20:00,143.73,143.8,143.53,143.68,24761.0,139.288,139.3558,139.0942,139.2395,24761.0
2022-02-09 12:25:00,143.71,143.88,143.62,143.79,47834.0,139.2686,139.4334,139.1814,139.3461,47834.0
2022-02-09 12:30:00,143.77,143.93,143.55,143.63,24903.0,139.3268,139.4818,139.1136,139.1911,24903.0
2022-02-09 12:35:00,143.62,143.99,143.58,143.96,34844.0,139.1814,139.54,139.1426,139.5109,34844.0
2022-02-09 12:40:00,143.96,144.11,143.86,144.01,68645.0,139.5109,139.6562,139.414,139.5593,68645.0
2022-02-09 12:45:00,144.04,144.14,143.73,143.78,55850.0,139.5884,139.6853,139.288,139.3364,55850.0
2022-02-09 12:50:00,143.77,143.83,143.38,143.41,48638.0,139.3268,139.3849,138.9488,138.9779,48638.0
2022-02-09 12:55:00,143.45,143.59,143.21,143.31,48180.0,139.0166,139.1523,138.7841,138.881,48180.0
2022-02-09 13:00:00,143.41,143.94,143.38,143.78,50861.0,138.9779,139.4915,138.9488,139.3364,50861.0
2022-02-09 13:05:00,143.78,143.98,143.75,143.98,44082.0,139.3364,139.5303,139.3074,139.5303,44082.0
2022-02-09 13:10:00,143.95,144.24,143.95,144.08,44681.0,139.5012,139.7822,139.5012,139.6272,44681.0
2022-02-09 13:15:00,144.09,144.4,144.07,144.33,41241.0,139.6369,139.9373,139.6175,139.8694,41241.0
2022-02-09 13:20:00,144.34,144.49,144.06,144.09,30732.0,139.8791,140.0245,139.6078,139.6369,30732.0
2022-02-09 13:25:00,144.13,144.15,143.94,144.11,31944.0,139.6756,139.695,139.4915,139.6562,31944.0
2022-02-09 13:30:00,144.11,144.19,143.99,144.16,35825.0,139.6562,139.7338,139.54,139.7047,35825.0
2022-02-09 13:35:00,144.15,144.25,143.94,144.0,31309.0,139.695,139.7919,139.4915,139.5496,31309.0
2022-02-09 13:40:00,143.99,144.16,143.94,144.16,23391.0,139.54,139.7047,139.4915,139.7047,23391.0
2022-02-09 13:45:00,144.16,144.39,144.04,144.3,30760.0,139.7047,139.9276,139.5884,139.8404,30760.0
2022-02-09 13:50:00,144.31,144.32,144.07,144.22,44615.0,139.8501,139.8598,139.6175,139.7628,44615.0
2022-02-09 13:55:00,144.22,144.51,144.22,144.47,42905.0,139.7628,140.0439,139.7628,140.0051,42905.0
2022-02-09 14:00:00,144.45,144.69,144.39,144.54,29496.0,139.9857,140.2183,139.9276,140.073,29496.0
2022-02-09 14:05:00,144.52,144.76,144.4,144.56,47361.0,140.0536,140.2862,139.9373,140.0923,47361.0
2022-02-09 14:10:00,144.55,144.66,144.22,144.37,41836.0,140.0827,140.1893,139.7628,139.9082,41836.0
2022-02-09 14:15:00,144.37,144.52,144.19,144.28,34263.0,139.9082,140.0536,139.7338,139.821,34263.0
2022-02-09 14:20:00,144.34,144.36,144.21,144.27,35887.0,139.8791,139.8985,139.7532,139.8113,35887.0
2022-02-09 14:25:00,144.31,144.42,144.29,144.33,31754.0,139.8501,139.9567,139.8307,139.8694,31754.0
2022-02-09 14:30:00,144.34,144.35,144.11,144.25,30792.0,139.8791,139.8888,139.6562,139.7919,30792.0
2022-02-09 14:35:00,144.24,144.62,144.24,144.47,41420.0,139.7822,140.1505,139.7822,140.0051,41420.0
2022-02-09 14:40:00,144.45,144.56,144.38,144.46,50807.0,139.9857,140.0923,139.9179,139.9954,50807.0
2022-02-09 14:45:00,144.46,144.51,144.32,144.41,50965.0,139.9954,140.0439,139.8598,139.947,50965.0
2022-02-09 14:50:00,144.43,144.54,144.22,144.32,42972.0,139.9664,140.073,139.7628,139.8598,42972.0
2022-02-09 14:55:00,144.3,144.39,143.85,143.98,35322.0,139.8404,139.9276,139.4043,139.5303,35322.0
2022-02-09 15:00:00,143.98,144.15,143.64,144.14,53525.0,139.5303,139.695,139.2008,139.6853,53525.0
2022-02-09 15:05:00,144.15,144.18,143.95,144.04,40483.0,139.695,139.7241,139.5012,139.5884,40483.0
2022-02-09 15:10:00,144.1,144.25,143.97,144.07,66428.0,139.6466,139.7919,139.5206,139.6175,66428.0
2022-02-09 15:15:00,144.07,144.4,144.06,144.38,82223.0,139.6175,139.9373,139.6078,139.9179,82223.0
2022-02-09 15:20:00,144.4,144.58,144.27,144.47,78211.0,139.9373,140.1117,139.8113,140.0051,78211.0
2022-02-09 15:25:00,144.47,144.58,144.2,144.54,72116.0,140.0051,140.1117,139.7435,140.073,72116.0
2022-02-09 15:30:00,144.54,144.83,144.39,144.83,94082.0,140.073,140.354,139.9276,140.354,94082.0
2022-02-09 15:35:00,144.82,144.98,144.75,144.79,66212.0,140.3443,140.4994,140.2765,140.3152,66212.0
2022-02-09 15:40:00,144.78,144.83,144.04,144.51,103410.0,140.3055,140.354,139.5884,140.0439,103410.0
2022-02-09 15:45:00,144.54,144.76,144.38,144.49,86081.0,140.073,140.2862,139.9179,140.0245,86081.0
2022-02-09 15:50:00,144.5,144.61,143.91,143.96,171514.0,140.0342,140.1408,139.4624,139.5109,171514.0
2022-02-09 15:55:00,143.98,144.29,143.88,144.2,444896.0,139.5303,139.8307,139.4334,139.7435,444896.0
2022-02-10 09:30:00,139.9,141.15,139.42,141.04,216974.0,135.5764,136.7877,135.1112,136.6811,216974.0
2022-02-10 09:35:00,141.09,142.08,141.0,141.89,85915.0,136.7296,137.689,136.6424,137.5049,85915.0
2022-02-10 09:40:00,142.0,143.18,141.94,142.79,92676.0,137.6115,138.755,137.5533,138.377,92676.0
2022-02-10 09:45:00,142.8,143.21,142.44,142.98,57984.0,138.3867,138.7841,138.0379,138.5612,57984.0
2022-02-10 09:50:00,143.0,143.56,142.78,142.91,73282.0,138.5806,139.1232,138.3674,138.4933,73282.0
2022-02-10 09:55:00,142.86,143.32,142.68,142.9,38989.0,138.4449,138.8907,138.2704,138.4836,38989.0
2022-02-10 10:00:00,142.97,143.89,142.71,143.68,94911.0,138.5515,139.443,138.2995,139.2395,94911.0
2022-02-10 10:05:00,143.7,144.25,143.48,144.21,68383.0,139.2589,139.7919,139.0457,139.7532,68383.0
2022-02-10 10:10:00,144.19,144.46,143.86,143.9,54070.0,139.7338,139.9954,139.414,139.4527,54070.0
2022-02-10 10:15:00,143.83,143.92,143.23,143.32,69732.0,139.3849,139.4721,138.8034,138.8907,69732.0
2022-02-10 10:20:00,143.31,143.6,143.09,143.38,64285.0,138.881,139.162,138.6678,138.9488,64285.0
2022-02-10 10:25:00,143.35,144.18,143.21,143.94,65412.0,138.9197,139.7241,138.7841,139.4915,65412.0
2022-02-10 10:30:00,144.0,144.81,143.85,144.42,84191.0,139.5496,140.3346,139.4043,139.9567,84191.0
2022-02-10 10:35:00,144.46,145.07,144.33,145.07,102594.0,139.9954,140.5866,139.8694,140.5866,102594.0
2022-02-10 10:40:00,145.03,145.16,144.65,144.76,52984.0,140.5478,140.6738,140.1796,140.2862,52984.0
2022-02-10 10:45:00,144.69,144.9,144.33,144.84,55231.0,140.2183,140.4218,139.8694,140.3637,55231.0
2022-02-10 10:50:00,144.82,144.82,143.45,143.52,73804.0,140.3443,140.3443,139.0166,139.0845,73804.0
2022-02-10 10:55:00,143.48,143.78,143.15,143.37,76971.0,139.0457,139.3364,138.7259,138.9391,76971.0
2022-02-10 11:00:00,143.29,144.01,142.82,143.56,67043.0,138.8616,139.5593,138.4061,139.1232,67043.0
2022-02-10 11:05:00,143.61,144.23,143.53,143.88,31386.0,139.1717,139.7725,139.0942,139.4334,31386.0
2022-02-10 11:10:00,143.94,144.19,143.54,143.85,54390.0,139.4915,139.7338,139.1039,139.4043,54390.0
2022-02-10 11:15:00,143.8,144.12,143.5,143.64,47864.0,139.3558,139.6659,139.0651,139.2008,47864.0
2022-02-10 11:20:00,143.67,144.04,143.25,143.76,69321.0,139.2298,139.5884,138.8228,139.3171,69321.0
2022-02-10 11:25:00,143.71,143.75,143.31,143.59,59476.0,139.2686,139.3074,138.881,139.1523,59476.0
2022-02-10 11:30:00,143.55,143.61,142.9,143.18,65643.0,139.1136,139.1717,138.4836,138.755,65643.0
2022-02-10 11:35:00,143.08,143.58,143.04,143.41,46946.0,138.6581,139.1426,138.6193,138.9779,46946.0
2022-02-10 11:40:00,143.42,144.11,143.42,144.08,28919.0,138.9876,139.6562,138.9876,139.6272,28919.0
2022-02-10 11:45:00,144.06,144.53,143.92,144.45,25706.0,139.6078,140.0633,139.4721,139.9857,25706.0
2022-02-10 11:50:00,144.47,144.74,144.43,144.51,49331.0,140.0051,140.2668,139.9664,140.0439,49331.0
2022-02-10 11:55:00,144.49,144.95,144.49,144.91,61869.0,140.0245,140.4703,140.0245,140.4315,61869.0
2022-02-10 12:00:00,144.94,144.98,144.41,144.49,51601.0,140.4606,140.4994,139.947,140.0245,51601.0
2022-02-10 12:05:00,144.47,144.57,144.23,144.53,23737.0,140.0051,140.102,139.7725,140.0633,23737.0
2022-02-10 12:10:00,144.5,144.72,144.32,144.45,19672.0,140.0342,140.2474,139.8598,139.9857,19672.0
2022-02-10 12:15:00,144.44,144.97,144.3,144.78,33898.0,139.976,140.4897,139.8404,140.3055,33898.0
2022-02-10 12:20:00,144.76,145.05,144.71,144.74,31310.0,140.2862,140.5672,140.2377,140.2668,31310.0
2022-02-10 12:25:00,144.71,144.88,144.53,144.6,18526.0,140.2377,140.4025,140.0633,140.1311,18526.0
2022-02-10 12:30:00,144.6,144.99,144.39,144.52,21289.0,140.1311,140.5091,139.9276,140.0536,21289.0
2022-02-10 12:35:00,144.52,144.94,144.52,144.84,15168.0,140.0536,140.4606,140.0536,140.3637,15168.0
2022-02-10 12:40:00,144.85,144.92,144.59,144.69,19519.0,140.3734,140.4412,140.1214,140.2183,19519.0
2022-02-10 12:45:00,144.72,144.79,142.82,143.29,62596.0,140.2474,140.3152,138.4061,138.8616,62596.0
2022-02-10 12:50:00,143.2,143.44,142.41,143.33,38927.0,138.7744,139.007,138.0088,138.9004,38927.0
2022-02-10 12:55:00,143.31,143.83,143.16,143.66,26805.0,138.881,139.3849,138.7356,139.2202,26805.0
2022-02-10 13:00:00,143.77,144.23,143.54,144.11,11320.0,139.3268,139.7725,139.1039,139.6562,11320.0
2022-02-10 13:05:00,144.07,144.2,143.66,143.81,15466.0,139.6175,139.7435,139.2202,139.3655,15466.0
2022-02-10 13:10:00,143.76,143.83,143.34,143.47,35093.0,139.3171,139.3849,138.91,139.036,35093.0
2022-02-10 13:15:00,143.38,143.43,142.52,142.61,25034.0,138.9488,138.9973,138.1154,138.2026,25034.0
2022-02-10 13:20:00,142.53,142.79,142.46,142.75,34232.0,138.1251,138.377,138.0572,138.3383,34232.0
2022-02-10 13:25:00,142.78,142.85,142.4,142.41,18936.0,138.3674,138.4352,137.9991,138.0088,18936.0
2022-02-10 13:30:00,142.41,142.52,141.9,141.92,44512.0,138.0088,138.1154,137.5145,137.5339,44512.0
2022-02-10 13:35:00,141.96,141.98,141.43,141.81,39515.0,137.5727,137.5921,137.0591,137.4273,39515.0
2022-02-10 13:40:00,141.8,142.29,141.79,142.25,23677.0,137.4176,137.8925,137.4079,137.8537,23677.0
2022-02-10 13:45:00,142.25,142.4,141.88,141.94,23542.0,137.8537,137.9991,137.4952,137.5533,23542.0
2022-02-10 13:50:00,141.99,142.31,141.87,141.97,21501.0,137.6018,137.9119,137.4855,137.5824,21501.0
2022-02-10 13:55:00,141.97,142.33,141.77,142.31,25020.0,137.5824,137.9313,137.3886,137.9119,25020.0
2022-02-10 14:00:00,142.31,142.44,141.58,141.58,24197.0,137.9119,138.0379,137.2044,137.2044,24197.0
2022-02-10 14:05:00,141.62,141.77,141.38,141.66,23260.0,137.2432,137.3886,137.0106,137.282,23260.0
2022-02-10 14:10:00,141.66,141.67,141.2,141.3,19896.0,137.282,137.2917,136.8362,136.9331,19896.0
2022-02-10 14:15:00,141.19,141.25,140.78,140.78,43949.0,136.8265,136.8846,136.4292,136.4292,43949.0
2022-02-10 14:20:00,140.85,141.04,140.38,141.0,48587.0,136.497,136.6811,136.0415,136.6424,48587.0
2022-02-10 14:25:00,141.02,141.22,140.92,141.06,54486.0,136.6617,136.8556,136.5648,136.7005,54486.0
2022-02-10 14:30:00,141.03,141.25,140.71,140.9,70635.0,136.6714,136.8846,136.3613,136.5455,70635.0
2022-02-10 14:35:00,140.95,141.55,140.74,141.39,53119.0,136.5939,137.1754,136.3904,137.0203,53119.0
2022-02-10 14:40:00,141.38,141.85,141.25,141.28,27862.0,137.0106,137.4661,136.8846,136.9137,27862.0
2022-02-10 14:45:00,141.32,141.57,141.0,141.0,19321.0,136.9525,137.1947,136.6424,136.6424,19321.0
2022-02-10 14:50:00,141.06,141.28,140.76,140.83,24191.0,136.7005,136.9137,136.4098,136.4776,24191.0
2022-02-10 14:55:00,140.84,140.94,140.52,140.74,18916.0,136.4873,136.5842,136.1772,136.3904,18916.0
2022-02-10 15:00:00,140.75,140.82,140.16,140.64,36202.0,136.4001,136.4679,135.8283,136.2935,36202.0
2022-02-10 15:05:00,140.59,140.88,140.47,140.79,23562.0,136.245,136.5261,136.1287,136.4389,23562.0
2022-02-10 15:10:00,140.83,141.19,140.64,140.83,51336.0,136.4776,136.8265,136.2935,136.4776,51336.0
2022-02-10 15:15:00,140.84,141.17,140.62,140.7,34964.0,136.4873,136.8071,136.2741,136.3516,34964.0
2022-02-10 15:20:00,140.71,140.88,140.46,140.8,57088.0,136.3613,136.5261,136.1191,136.4485,57088.0
2022-02-10 15:25:00,140.8,140.87,140.41,140.45,100129.0,136.4485,136.5164,136.0706,136.1094,100129.0
2022-02-10 15:30:00,140.4,140.4,139.8,139.83,88327.0,136.0609,136.0609,135.4795,135.5085,88327.0
2022-02-10 15:35:00,139.81,140.29,139.61,140.21,74312.0,135.4891,135.9543,135.2953,135.8768,74312.0
2022-02-10 15:40:00,140.22,140.3,139.65,139.84,69378.0,135.8865,135.964,135.3341,135.5182,69378.0
2022-02-10 15:45:00,139.82,139.88,139.33,139.57,78750.0,135.4988,135.557,135.024,135.2566,78750.0
2022-02-10 15:50:00,139.51,139.72,139.01,139.42,147085.0,135.1984,135.4019,134.7139,135.1112,147085.0
2022-02-10 15:55:00,139.5,140.27,139.45,139.78,414912.0,135.1887,135.9349,135.1403,135.4601,414912.0
2022-02-11 09:30:00,139.67,140.56,139.4,139.54,176461.0,135.3535,136.216,135.0918,135.2275,176461.0
2022-02-11 09:35:00,139.59,139.59,138.63,138.79,85448.0,135.2759,135.2759,134.3456,134.5007,85448.0
2022-02-11 09:40:00,138.83,138.83,137.81,138.22,97775.0,134.5394,134.5394,133.551,133.9483,97775.0
2022-02-11 09:45:00,138.2,139.91,138.2,139.69,64064.0,133.9289,135.5861,133.9289,135.3728,64064.0
2022-02-11 09:50:00,139.73,140.12,139.33,139.93,37593.0,135.4116,135.7896,135.024,135.6054,37593.0
2022-02-11 09:55:00,139.87,139.97,138.14,138.48,79718.0,135.5473,135.6442,133.8708,134.2002,79718.0
2022-02-11 10:00:00,138.47,139.34,138.4,139.16,82784.0,134.1906,135.0337,134.1227,134.8592,82784.0
2022-02-11 10:05:00,139.15,139.75,138.84,138.99,58248.0,134.8495,135.431,134.5491,134.6945,58248.0
2022-02-11 10:10:00,139.05,139.47,138.29,138.67,41729.0,134.7526,135.1596,134.0161,134.3844,41729.0
2022-02-11 10:15:00,138.61,138.78,138.31,138.61,31143.0,134.3262,134.491,134.0355,134.3262,31143.0
2022-02-11 10:20:00,138.59,139.34,138.53,139.22,41483.0,134.3068,135.0337,134.2487,134.9174,41483.0
2022-02-11 10:25:00,139.17,139.64,139.06,139.41,32561.0,134.8689,135.3244,134.7623,135.1015,32561.0
2022-02-11 10:30:00,139.66,139.88,139.03,139.22,49417.0,135.3438,135.557,134.7332,134.9174,49417.0
2022-02-11 10:35:00,139.23,140.24,139.03,140.17,52616.0,134.9271,135.9059,134.7332,135.838,52616.0
2022-02-11 10:40:00,140.2,140.31,139.51,139.51,31101.0,135.8671,135.9737,135.1984,135.1984,31101.0
2022-02-11 10:45:00,139.4,139.61,138.97,138.97,37116.0,135.0918,135.2953,134.6751,134.6751,37116.0
2022-02-11 10:50:00,139.03,139.14,138.57,138.9,27787.0,134.7332,134.8398,134.2875,134.6073,27787.0
2022-02-11 10:55:00,138.96,139.05,138.18,138.31,63552.0,134.6654,134.7526,133.9095,134.0355,63552.0
2022-02-11 11:00:00,138.28,139.2,138.26,139.13,52013.0,134.0064,134.898,133.987,134.8302,52013.0
2022-02-11 11:05:00,139.04,139.04,138.25,138.27,46599.0,134.7429,134.7429,133.9774,133.9967,46599.0
2022-02-11 11:10:00,138.21,138.57,137.75,137.75,42938.0,133.9386,134.2875,133.4928,133.4928,42938.0
2022-02-11 11:15:00,137.72,137.9,137.36,137.86,56809.0,133.4637,133.6382,133.1149,133.5994,56809.0
2022-02-11 11:20:00,137.89,138.26,137.87,138.13,29112.0,133.6285,133.987,133.6091,133.8611,29112.0
2022-02-11 11:25:00,138.06,138.37,137.86,137.93,41567.0,133.7932,134.0936,133.5994,133.6672,41567.0
2022-02-11 11:30:00,137.9,138.3,137.61,137.65,29372.0,133.6382,134.0258,133.3571,133.3959,29372.0
2022-02-11 11:35:00,137.66,137.87,137.47,137.66,25416.0,133.4056,133.6091,133.2215,133.4056,25416.0
2022-02-11 11:40:00,137.68,137.79,137.52,137.76,26165.0,133.425,133.5316,133.2699,133.5025,26165.0
2022-02-11 11:45:00,137.77,138.01,137.49,137.83,21503.0,133.5122,133.7448,133.2408,133.5703,21503.0
2022-02-11 11:50:00,137.69,138.02,137.38,137.88,22204.0,133.4347,133.7545,133.1342,133.6188,22204.0
2022-02-11 11:55:00,137.92,138.29,137.83,138.01,24204.0,133.6576,134.0161,133.5703,133.7448,24204.0
2022-02-11 12:00:00,137.98,138.38,137.77,138.27,51490.0,133.7157,134.1033,133.5122,133.9967,51490.0
2022-02-11 12:05:00,138.3,138.41,138.05,138.29,21418.0,134.0258,134.1324,133.7835,134.0161,21418.0
2022-02-11 12:10:00,138.24,138.7,138.24,138.47,23252.0,133.9677,134.4134,133.9677,134.1906,23252.0
2022-02-11 12:15:00,138.43,138.48,137.61,137.68,59183.0,134.1518,134.2002,133.3571,133.425,59183.0
2022-02-11 12:20:00,137.71,137.75,137.38,137.53,34634.0,133.454,133.4928,133.1342,133.2796,34634.0
2022-02-11 12:25:00,137.49,137.91,137.44,137.81,24927.0,133.2408,133.6479,133.1924,133.551,24927.0
2022-02-11 12:30:00,137.73,138.14,137.71,137.86,35875.0,133.4734,133.8708,133.454,133.5994,35875.0
2022-02-11 12:35:00,137.91,137.96,137.56,137.71,30789.0,133.6479,133.6963,133.3087,133.454,30789.0
2022-02-11 12:40:00,137.72,137.77,137.46,137.49,44190.0,133.4637,133.5122,133.2118,133.2408,44190.0
2022-02-11 12:45:00,137.47,137.64,137.18,137.39,44391.0,133.2215,133.3862,132.9404,133.1439,44391.0
2022-02-11 12:50:00,137.41,137.45,136.95,137.0,34222.0,133.1633,133.2021,132.7175,132.766,34222.0
2022-02-11 12:55:00,137.0,137.23,136.84,136.84,37479.0,132.766,132.9889,132.6109,132.6109,37479.0
2022-02-11 13:00:00,136.84,137.09,136.72,136.78,51740.0,132.6109,132.8532,132.4946,132.5528,51740.0
2022-02-11 13:05:00,136.85,137.25,136.67,137.12,33853.0,132.6206,133.0083,132.4462,132.8823,33853.0
2022-02-11 13:10:00,137.14,137.18,136.97,137.05,17135.0,132.9017,132.9404,132.7369,132.8144,17135.0
2022-02-11 13:15:00,137.11,137.21,136.81,137.0,13987.0,132.8726,132.9695,132.5819,132.766,13987.0
2022-02-11 13:20:00,136.98,137.04,136.66,136.94,30537.0,132.7466,132.8047,132.4365,132.7078,30537.0
2022-02-11 13:25:00,136.89,137.04,136.54,136.56,43624.0,132.6594,132.8047,132.3202,132.3396,43624.0
2022-02-11 13:30:00,136.53,136.55,135.77,135.94,81067.0,132.3105,132.3299,131.574,131.7387,81067.0
2022-02-11 13:35:00,135.79,135.95,135.02,135.02,59886.0,131.5934,131.7484,130.8472,130.8472,59886.0
2022-02-11 13:40:00,135.07,135.73,135.04,135.45,53575.0,130.8956,131.5352,130.8666,131.2639,53575.0
2022-02-11 13:45:00,135.29,135.31,134.5,135.1,81946.0,131.1088,131.1282,130.3432,130.9247,81946.0
2022-02-11 13:50:00,135.14,135.37,134.76,135.23,36460.0,130.9635,131.1864,130.5952,131.0507,36460.0
2022-02-11 13:55:00,135.06,135.12,134.65,134.72,33983.0,130.8859,130.9441,130.4886,130.5564,33983.0
2022-02-11 14:00:00,134.67,135.02,133.91,134.49,60640.0,130.508,130.8472,129.7715,130.3336,60640.0
2022-02-11 14:05:00,134.48,134.65,133.85,133.92,100146.0,130.3239,130.4886,129.7133,129.7812,100146.0
2022-02-11 14:10:00,134.11,134.15,133.55,134.0,83561.0,129.9653,130.0041,129.4226,129.8587,83561.0
2022-02-11 14:15:00,133.97,134.21,133.59,133.95,143852.0,129.8296,130.0622,129.4614,129.8102,143852.0
2022-02-11 14:20:00,133.92,134.19,133.61,133.69,40985.0,129.7812,130.0428,129.4808,129.5583,40985.0
2022-02-11 14:25:00,133.62,133.7,132.7,132.82,79686.0,129.4904,129.568,128.5989,128.7152,79686.0
2022-02-11 14:30:00,132.86,133.19,132.69,132.98,98947.0,128.7539,129.0737,128.5892,128.8702,98947.0
2022-02-11 14:35:00,132.98,133.02,132.64,132.75,61626.0,128.8702,128.909,128.5407,128.6473,61626.0
2022-02-11 14:40:00,132.71,132.85,132.35,132.45,70109.0,128.6086,128.7442,128.2597,128.3566,70109.0
2022-02-11 14:45:00,132.44,132.51,131.8,131.99,78389.0,128.3469,128.4147,127.7267,127.9108,78389.0
2022-02-11 14:50:00,131.89,131.89,131.28,131.46,62904.0,127.8139,127.8139,127.2228,127.3972,62904.0
2022-02-11 14:55:00,131.53,132.11,131.49,132.03,69228.0,127.465,128.0271,127.4263,127.9496,69228.0
2022-02-11 15:00:00,132.03,133.14,131.96,132.91,77531.0,127.9496,129.0253,127.8817,128.8024,77531.0
2022-02-11 15:05:00,132.9,132.99,132.0,132.03,78778.0,128.7927,128.8799,127.9205,127.9496,78778.0
2022-02-11 15:10:00,132.08,132.15,131.52,131.76,55888.0,127.998,128.0659,127.4553,127.6879,55888.0
2022-02-11 15:15:00,131.73,132.51,131.66,131.97,186342.0,127.6589,128.4147,127.591,127.8914,186342.0
2022-02-11 15:20:00,132.0,132.07,131.48,131.61,73741.0,127.9205,127.9883,127.4166,127.5426,73741.0
2022-02-11 15:25:00,131.62,132.32,131.62,132.19,147177.0,127.5523,128.2306,127.5523,128.1046,147177.0
2022-02-11 15:30:00,132.18,132.3,131.6,132.19,112013.0,128.0949,128.2112,127.5329,128.1046,112013.0
2022-02-11 15:35:00,132.22,132.25,131.62,131.62,111541.0,128.1337,128.1628,127.5523,127.5523,111541.0
2022-02-11 15:40:00,131.65,132.18,131.3,132.07,139619.0,127.5813,128.0949,127.2421,127.9883,139619.0
2022-02-11 15:45:00,132.04,132.93,131.97,132.89,146980.0,127.9593,128.8218,127.8914,128.783,146980.0
2022-02-11 15:50:00,132.92,133.15,132.58,132.84,300679.0,128.8121,129.035,128.4826,128.7346,300679.0
2022-02-11 15:55:00,132.82,133.55,132.37,132.42,418130.0,128.7152,129.4226,128.2791,128.3275,418130.0
2022-02-14 09:30:00,132.37,133.16,131.64,132.51,283245.0,128.2791,129.0447,127.5716,128.4147,283245.0
2022-02-14 09:35:00,132.5,133.07,132.01,132.9,92920.0,128.4051,128.9574,127.9302,128.7927,92920.0
2022-02-14 09:40:00,132.81,134.09,132.75,133.28,145822.0,128.7055,129.9459,128.6473,129.161,145822.0
2022-02-14 09:45:00,133.25,133.86,132.78,133.79,131749.0,129.1319,129.723,128.6764,129.6552,131749.0
2022-02-14 09:50:00,133.69,134.4,133.49,133.91,84990.0,129.5583,130.2463,129.3645,129.7715,84990.0
2022-02-14 09:55:00,133.87,133.97,133.0,133.26,91523.0,129.7327,129.8296,128.8896,129.1416,91523.0
2022-02-14 10:00:00,133.23,133.33,132.27,132.62,72917.0,129.1125,129.2094,128.1822,128.5213,72917.0
2022-02-14 10:05:00,132.65,132.99,132.45,132.92,67462.0,128.5504,128.8799,128.3566,128.8121,67462.0
2022-02-14 10:10:00,132.9,133.6,132.88,132.97,71622.0,128.7927,129.4711,128.7733,128.8605,71622.0
2022-02-14 10:15:00,133.06,133.21,132.22,132.89,81135.0,128.9478,129.0931,128.1337,128.783,81135.0
2022-02-14 10:20:00,132.79,133.05,132.34,132.83,65189.0,128.6861,128.9381,128.25,128.7249,65189.0
2022-02-14 10:25:00,132.84,133.0,132.43,132.6,40566.0,128.7346,128.8896,128.3372,128.502,40566.0
2022-02-14 10:30:00,132.63,132.66,131.67,131.77,56331.0,128.531,128.5601,127.6007,127.6976,56331.0
2022-02-14 10:35:00,131.72,131.95,131.35,131.64,54926.0,127.6492,127.8721,127.2906,127.5716,54926.0
2022-02-14 10:40:00,131.7,132.51,131.59,132.34,56183.0,127.6298,128.4147,127.5232,128.25,56183.0
2022-02-14 10:45:00,132.31,132.66,132.09,132.35,59087.0,128.2209,128.5601,128.0077,128.2597,59087.0
2022-02-14 10:50:00,132.38,132.55,131.78,131.95,52176.0,128.2888,128.4535,127.7073,127.8721,52176.0
2022-02-14 10:55:00,131.99,132.23,131.73,131.76,58637.0,127.9108,128.1434,127.6589,127.6879,58637.0
2022-02-14 11:00:00,131.78,132.08,131.49,131.99,43152.0,127.7073,127.998,127.4263,127.9108,43152.0
2022-02-14 11:05:00,132.02,132.15,131.56,132.0,58041.0,127.9399,128.0659,127.4941,127.9205,58041.0
2022-02-14 11:10:00,131.98,132.33,131.79,131.94,50657.0,127.9011,128.2403,127.717,127.8624,50657.0
2022-02-14 11:15:00,131.98,132.74,131.89,132.67,65161.0,127.9011,128.6376,127.8139,128.5698,65161.0
2022-02-14 11:20:00,132.67,133.1,132.6,132.85,87101.0,128.5698,128.9865,128.502,128.7442,87101.0
2022-02-14 11:25:00,132.84,133.21,132.6,133.02,79181.0,128.7346,129.0931,128.502,128.909,79181.0
2022-02-14 11:30:00,133.05,133.23,132.54,132.94,92058.0,128.9381,129.1125,128.4438,128.8315,92058.0
2022-02-14 11:35:00,133.01,133.11,132.56,132.73,45582.0,128.8993,128.9962,128.4632,128.6279,45582.0
2022-02-14 11:40:00,132.77,133.14,132.63,133.0,42211.0,128.6667,129.0253,128.531,128.8896,42211.0
2022-02-14 11:45:00,133.11,133.22,132.93,133.22,47314.0,128.9962,129.1028,128.8218,129.1028,47314.0
2022-02-14 11:50:00,133.23,133.29,132.87,132.97,48769.0,129.1125,129.1706,128.7636,128.8605,48769.0
2022-02-14 11:55:00,133.02,133.11,132.87,133.02,51665.0,128.909,128.9962,128.7636,128.909,51665.0
2022-02-14 12:00:00,133.05,133.35,132.95,133.06,50946.0,128.9381,129.2288,128.8412,128.9478,50946.0
2022-02-14 12:05:00,133.11,133.11,132.9,132.97,51817.0,128.9962,128.9962,128.7927,128.8605,51817.0
2022-02-14 12:10:00,133.03,133.41,132.95,133.18,47384.0,128.9187,129.2869,128.8412,129.064,47384.0
2022-02-14 12:15:00,133.18,133.3,132.72,132.83,57154.0,129.064,129.1803,128.6183,128.7249,57154.0
2022-02-14 12:20:00,132.84,133.29,132.79,133.18,52896.0,128.7346,129.1706,128.6861,129.064,52896.0
2022-02-14 12:25:00,133.11,133.45,132.95,133.44,55558.0,128.9962,129.3257,128.8412,129.316,55558.0
2022-02-14 12:30:00,133.42,133.67,133.1,133.24,67081.0,129.2966,129.5389,128.9865,129.1222,67081.0
2022-02-14 12:35:00,133.28,133.36,133.0,133.07,32566.0,129.161,129.2385,128.8896,128.9574,32566.0
2022-02-14 12:40:00,133.06,133.31,132.87,133.09,45350.0,128.9478,129.19,128.7636,128.9768,45350.0
2022-02-14 12:45:00,133.09,133.23,132.98,133.21,43605.0,128.9768,129.1125,128.8702,129.0931,43605.0
2022-02-14 12:50:00,133.23,133.29,133.11,133.25,43560.0,129.1125,129.1706,128.9962,129.1319,43560.0
2022-02-14 12:55:00,133.26,133.26,132.77,132.92,55826.0,129.1416,129.1416,128.6667,128.8121,55826.0
2022-02-14 13:00:00,132.95,133.03,132.57,132.93,25786.0,128.8412,128.9187,128.4729,128.8218,25786.0
2022-02-14 13:05:00,132.94,133.13,132.87,132.94,63545.0,128.8315,129.0156,128.7636,128.8315,63545.0
2022-02-14 13:10:00,132.97,133.11,132.84,133.0,86734.0,128.8605,128.9962,128.7346,128.8896,86734.0
2022-02-14 13:15:00,133.01,133.05,132.77,133.02,47251.0,128.8993,128.9381,128.6667,128.909,47251.0
2022-02-14 13:20:00,133.02,133.08,132.09,132.15,60306.0,128.909,128.9671,128.0077,128.0659,60306.0
2022-02-14 13:25:00,132.16,132.29,132.07,132.17,34765.0,128.0756,128.2015,127.9883,128.0853,34765.0
2022-02-14 13:30:00,132.16,132.25,131.92,132.21,44222.0,128.0756,128.1628,127.843,128.124,44222.0
2022-02-14 13:35:00,132.22,132.41,132.09,132.2,42440.0,128.1337,128.3178,128.0077,128.1143,42440.0
2022-02-14 13:40:00,132.22,132.48,132.16,132.44,38311.0,128.1337,128.3857,128.0756,128.3469,38311.0
2022-02-14 13:45:00,132.4,132.51,131.91,131.98,104787.0,128.3081,128.4147,127.8333,127.9011,104787.0
2022-02-14 13:50:00,131.96,132.03,131.14,131.14,59429.0,127.8817,127.9496,127.0871,127.0871,59429.0
2022-02-14 13:55:00,131.17,131.33,130.8,130.81,56643.0,127.1162,127.2712,126.7576,126.7673,56643.0
2022-02-14 14:00:00,130.85,130.87,130.13,130.14,84038.0,126.8061,126.8254,126.1083,126.118,84038.0
2022-02-14 14:05:00,130.15,130.22,129.69,130.04,79603.0,126.1277,126.1955,125.6819,126.0211,79603.0
2022-02-14 14:10:00,130.09,130.32,129.93,130.11,56648.0,126.0695,126.2924,125.9145,126.0889,56648.0
2022-02-14 14:15:00,130.05,130.24,129.92,130.11,55946.0,126.0308,126.2149,125.9048,126.0889,55946.0
2022-02-14 14:20:00,130.15,130.49,130.04,130.22,62941.0,126.1277,126.4572,126.0211,126.1955,62941.0
2022-02-14 14:25:00,130.23,131.54,129.9,131.22,58759.0,126.2052,127.4747,125.8854,127.1646,58759.0
2022-02-14 14:30:00,131.1,131.33,130.72,131.25,35080.0,127.0483,127.2712,126.6801,127.1937,35080.0
2022-02-14 14:35:00,131.19,131.41,131.0,131.26,45618.0,127.1355,127.3487,126.9514,127.2034,45618.0
2022-02-14 14:40:00,131.24,131.51,131.0,131.13,30207.0,127.184,127.4457,126.9514,127.0774,30207.0
2022-02-14 14:45:00,131.11,131.3,130.8,131.08,52317.0,127.058,127.2421,126.7576,127.0289,52317.0
2022-02-14 14:50:00,131.09,131.8,131.09,131.43,51192.0,127.0386,127.7267,127.0386,127.3681,51192.0
2022-02-14 14:55:00,131.5,131.8,131.42,131.56,30457.0,127.436,127.7267,127.3584,127.4941,30457.0
2022-02-14 15:00:00,131.55,131.69,131.32,131.56,57775.0,127.4844,127.6201,127.2615,127.4941,57775.0
2022-02-14 15:05:00,131.42,131.43,130.81,131.29,76964.0,127.3584,127.3681,126.7673,127.2325,76964.0
2022-02-14 15:10:00,131.2,131.62,130.98,131.49,70391.0,127.1452,127.5523,126.932,127.4263,70391.0
2022-02-14 15:15:00,131.43,131.52,130.95,130.97,72643.0,127.3681,127.4553,126.903,126.9223,72643.0
2022-02-14 15:20:00,131.01,131.66,130.76,131.4,56876.0,126.9611,127.591,126.7188,127.3391,56876.0
2022-02-14 15:25:00,131.38,131.57,131.18,131.39,77399.0,127.3197,127.5038,127.1259,127.3294,77399.0
2022-02-14 15:30:00,131.37,132.18,131.23,132.13,100126.0,127.31,128.0949,127.1743,128.0465,100126.0
2022-02-14 15:35:00,132.06,132.17,131.8,131.9,75464.0,127.9787,128.0853,127.7267,127.8236,75464.0
2022-02-14 15:40:00,131.89,132.03,131.62,131.92,61085.0,127.8139,127.9496,127.5523,127.843,61085.0
2022-02-14 15:45:00,131.94,132.0,131.25,131.85,93155.0,127.8624,127.9205,127.1937,127.7751,93155.0
2022-02-14 15:50:00,131.84,131.84,131.11,131.53,112649.0,127.7655,127.7655,127.058,127.465,112649.0
2022-02-14 15:55:00,131.52,132.08,131.49,131.88,318364.0,127.4553,127.998,127.4263,127.8042,318364.0
2022-02-15 09:30:00,134.31,135.35,134.29,135.35,168114.0,130.1591,131.167,130.1397,131.167,168114.0
2022-02-15 09:35:00,135.43,135.69,134.69,135.61,75393.0,131.2445,131.4965,130.5274,131.4189,75393.0
2022-02-15 09:40:00,135.7,135.71,134.85,135.11,65594.0,131.5062,131.5159,130.6824,130.9344,65594.0
2022-02-15 09:45:00,135.15,135.86,135.15,135.32,67663.0,130.9732,131.6612,130.9732,131.1379,67663.0
2022-02-15 09:50:00,135.33,135.75,134.87,135.7,62255.0,131.1476,131.5546,130.7018,131.5062,62255.0
2022-02-15 09:55:00,135.75,136.3,135.73,136.01,76701.0,131.5546,132.0876,131.5352,131.8066,76701.0
2022-02-15 10:00:00,136.0,136.55,135.74,136.08,93451.0,131.7969,132.3299,131.5449,131.8744,93451.0
2022-02-15 10:05:00,136.07,136.34,135.98,136.13,58056.0,131.8647,132.1264,131.7775,131.9229,58056.0
2022-02-15 10:10:00,136.07,136.13,135.29,135.69,76638.0,131.8647,131.9229,131.1088,131.4965,76638.0
2022-02-15 10:15:00,135.7,136.22,135.66,135.66,57487.0,131.5062,132.0101,131.4674,131.4674,57487.0
2022-02-15 10:20:00,135.57,136.25,135.44,136.18,88488.0,131.3802,132.0392,131.2542,131.9713,88488.0
2022-02-15 10:25:00,136.15,136.87,135.93,136.74,49385.0,131.9423,132.64,131.7291,132.514,49385.0
2022-02-15 10:30:00,136.87,137.19,136.55,136.55,92747.0,132.64,132.9501,132.3299,132.3299,92747.0
2022-02-15 10:35:00,136.62,137.31,136.5,137.26,80616.0,132.3977,133.0664,132.2814,133.0179,80616.0
2022-02-15 10:40:00,137.26,137.36,137.03,137.36,54425.0,133.0179,133.1149,132.7951,133.1149,54425.0
2022-02-15 10:45:00,137.39,137.4,137.04,137.27,45383.0,133.1439,133.1536,132.8047,133.0276,45383.0
2022-02-15 10:50:00,137.29,137.49,137.25,137.38,49697.0,133.047,133.2408,133.0083,133.1342,49697.0
2022-02-15 10:55:00,137.35,137.75,137.0,137.28,73264.0,133.1052,133.4928,132.766,133.0373,73264.0
2022-02-15 11:00:00,137.35,137.68,137.23,137.61,35581.0,133.1052,133.425,132.9889,133.3571,35581.0
2022-02-15 11:05:00,137.65,137.8,137.25,137.73,60867.0,133.3959,133.5413,133.0083,133.4734,60867.0
2022-02-15 11:10:00,137.73,137.75,137.39,137.44,37086.0,133.4734,133.4928,133.1439,133.1924,37086.0
2022-02-15 11:15:00,137.46,137.89,137.44,137.8,39095.0,133.2118,133.6285,133.1924,133.5413,39095.0
2022-02-15 11:20:00,137.78,138.14,137.78,137.94,49912.0,133.5219,133.8708,133.5219,133.6769,49912.0
2022-02-15 11:25:00,137.94,138.0,137.68,137.82,66891.0,133.6769,133.7351,133.425,133.5606,66891.0
2022-02-15 11:30:00,137.83,137.98,137.79,137.93,54625.0,133.5703,133.7157,133.5316,133.6672,54625.0
2022-02-15 11:35:00,137.94,138.4,137.93,138.2,51382.0,133.6769,134.1227,133.6672,133.9289,51382.0
2022-02-15 11:40:00,138.2,138.31,138.07,138.11,44062.0,133.9289,134.0355,133.8029,133.8417,44062.0
2022-02-15 11:45:00,138.11,138.42,137.97,138.28,46505.0,133.8417,134.1421,133.706,134.0064,46505.0
2022-02-15 11:50:00,138.29,138.56,138.28,138.38,69772.0,134.0161,134.2778,134.0064,134.1033,69772.0
2022-02-15 11:55:00,138.39,138.39,138.17,138.32,52648.0,134.113,134.113,133.8998,134.0452,52648.0
2022-02-15 12:00:00,138.36,138.79,138.23,138.3,68483.0,134.084,134.5007,133.958,134.0258,68483.0
2022-02-15 12:05:00,138.33,138.61,138.26,138.53,31652.0,134.0549,134.3262,133.987,134.2487,31652.0
2022-02-15 12:10:00,138.62,138.79,138.44,138.5,28931.0,134.3359,134.5007,134.1615,134.2196,28931.0
2022-02-15 12:15:00,138.46,138.48,137.74,137.89,65716.0,134.1809,134.2002,133.4831,133.6285,65716.0
2022-02-15 12:20:00,137.84,138.02,137.7,137.79,30132.0,133.58,133.7545,133.4444,133.5316,30132.0
2022-02-15 12:25:00,137.81,137.82,137.5,137.77,17342.0,133.551,133.5606,133.2505,133.5122,17342.0
2022-02-15 12:30:00,137.75,138.07,137.56,137.7,23159.0,133.4928,133.8029,133.3087,133.4444,23159.0
2022-02-15 12:35:00,137.74,137.93,137.62,137.71,18945.0,133.4831,133.6672,133.3668,133.454,18945.0
2022-02-15 12:40:00,137.72,137.79,137.47,137.64,26175.0,133.4637,133.5316,133.2215,133.3862,26175.0
2022-02-15 12:45:00,137.69,137.79,137.05,137.12,27998.0,133.4347,133.5316,132.8144,132.8823,27998.0
2022-02-15 12:50:00,137.12,137.46,137.11,137.41,21936.0,132.8823,133.2118,132.8726,133.1633,21936.0
2022-02-15 12:55:00,137.36,137.6,137.35,137.54,24729.0,133.1149,133.3474,133.1052,133.2893,24729.0
2022-02-15 13:00:00,137.52,137.75,137.46,137.64,22772.0,133.2699,133.4928,133.2118,133.3862,22772.0
2022-02-15 13:05:00,137.64,138.04,137.64,137.89,26137.0,133.3862,133.7738,133.3862,133.6285,26137.0
2022-02-15 13:10:00,137.86,138.03,137.82,137.93,24730.0,133.5994,133.7642,133.5606,133.6672,24730.0
2022-02-15 13:15:00,137.9,137.94,137.75,137.8,28638.0,133.6382,133.6769,133.4928,133.5413,28638.0
2022-02-15 13:20:00,137.82,138.49,137.76,138.44,40525.0,133.5606,134.2099,133.5025,134.1615,40525.0
2022-02-15 13:25:00,138.49,138.51,138.22,138.32,24135.0,134.2099,134.2293,133.9483,134.0452,24135.0
2022-02-15 13:30:00,138.36,138.53,138.3,138.39,26588.0,134.084,134.2487,134.0258,134.113,26588.0
2022-02-15 13:35:00,138.44,138.66,138.28,138.56,47541.0,134.1615,134.3747,134.0064,134.2778,47541.0
2022-02-15 13:40:00,138.56,138.68,138.4,138.41,29710.0,134.2778,134.3941,134.1227,134.1324,29710.0
2022-02-15 13:45:00,138.4,138.73,138.37,138.65,16405.0,134.1227,134.4425,134.0936,134.365,16405.0
2022-02-15 13:50:00,138.63,138.68,138.54,138.63,29267.0,134.3456,134.3941,134.2584,134.3456,29267.0
2022-02-15 13:55:00,138.69,138.89,138.63,138.84,34656.0,134.4038,134.5976,134.3456,134.5491,34656.0
2022-02-15 14:00:00,138.86,139.04,138.57,138.71,36881.0,134.5685,134.7429,134.2875,134.4231,36881.0
2022-02-15 14:05:00,138.69,138.69,138.19,138.44,28912.0,134.4038,134.4038,133.9192,134.1615,28912.0
2022-02-15 14:10:00,138.44,138.6,138.35,138.5,31313.0,134.1615,134.3165,134.0743,134.2196,31313.0
2022-02-15 14:15:00,138.46,138.73,138.32,138.72,19628.0,134.1809,134.4425,134.0452,134.4328,19628.0
2022-02-15 14:20:00,138.69,138.91,138.64,138.74,36660.0,134.4038,134.617,134.3553,134.4522,36660.0
2022-02-15 14:25:00,138.71,138.81,138.67,138.76,20479.0,134.4231,134.52,134.3844,134.4716,20479.0
2022-02-15 14:30:00,138.77,138.87,138.66,138.68,21791.0,134.4813,134.5782,134.3747,134.3941,21791.0
2022-02-15 14:35:00,138.68,139.03,138.68,139.0,19353.0,134.3941,134.7332,134.3941,134.7042,19353.0
2022-02-15 14:40:00,139.05,139.19,138.69,139.18,35680.0,134.7526,134.8883,134.4038,134.8786,35680.0
2022-02-15 14:45:00,139.19,139.26,139.02,139.05,68215.0,134.8883,134.9561,134.7236,134.7526,68215.0
2022-02-15 14:50:00,139.02,139.14,138.75,138.93,52479.0,134.7236,134.8398,134.4619,134.6363,52479.0
2022-02-15 14:55:00,138.92,139.02,138.77,139.0,63370.0,134.6266,134.7236,134.4813,134.7042,63370.0
2022-02-15 15:00:00,139.0,139.23,138.85,139.21,107579.0,134.7042,134.9271,134.5588,134.9077,107579.0
2022-02-15 15:05:00,139.22,139.76,139.22,139.76,52678.0,134.9174,135.4407,134.9174,135.4407,52678.0
2022-02-15 15:10:00,139.77,139.97,139.65,139.88,37529.0,135.4504,135.6442,135.3341,135.557,37529.0
2022-02-15 15:15:00,139.92,140.16,139.88,140.16,48524.0,135.5957,135.8283,135.557,135.8283,48524.0
2022-02-15 15:20:00,140.18,140.38,139.96,140.14,55996.0,135.8477,136.0415,135.6345,135.8089,55996.0
2022-02-15 15:25:00,140.17,140.19,139.88,140.09,49894.0,135.838,135.8574,135.557,135.7605,49894.0
2022-02-15 15:30:00,140.12,140.21,139.25,139.25,97283.0,135.7896,135.8768,134.9464,134.9464,97283.0
2022-02-15 15:35:00,139.28,139.5,139.11,139.39,98069.0,134.9755,135.1887,134.8108,135.0821,98069.0
2022-02-15 15:40:00,139.36,139.83,139.14,139.81,109844.0,135.053,135.5085,134.8398,135.4891,109844.0
2022-02-15 15:45:00,139.83,139.89,139.38,139.47,114093.0,135.5085,135.5667,135.0724,135.1596,114093.0
2022-02-15 15:50:00,139.5,139.91,139.36,139.46,226128.0,135.1887,135.5861,135.053,135.15,226128.0
2022-02-15 15:55:00,139.46,139.99,139.13,139.93,445292.0,135.15,135.6636,134.8302,135.6054,445292.0
2022-02-16 09:30:00,138.51,139.67,137.73,139.4,234409.0,134.2293,135.3535,133.4734,135.0918,234409.0
2022-02-16 09:35:00,139.28,139.35,138.4,138.61,57385.0,134.9755,135.0434,134.1227,134.3262,57385.0
2022-02-16 09:40:00,138.57,139.12,138.34,138.67,51244.0,134.2875,134.8205,134.0646,134.3844,51244.0
2022-02-16 09:45:00,138.7,139.21,138.56,138.67,44883.0,134.4134,134.9077,134.2778,134.3844,44883.0
2022-02-16 09:50:00,138.67,138.67,137.43,137.8,67195.0,134.3844,134.3844,133.1827,133.5413,67195.0
2022-02-16 09:55:00,137.81,138.63,137.8,138.19,60097.0,133.551,134.3456,133.5413,133.9192,60097.0
2022-02-16 10:00:00,138.1,138.66,137.68,138.03,80476.0,133.832,134.3747,133.425,133.7642,80476.0
2022-02-16 10:05:00,138.06,138.5,137.9,138.24,74717.0,133.7932,134.2196,133.6382,133.9677,74717.0
2022-02-16 10:10:00,138.16,138.59,137.85,137.99,78107.0,133.8901,134.3068,133.5897,133.7254,78107.0
2022-02-16 10:15:00,137.99,138.14,136.9,137.18,94088.0,133.7254,133.8708,132.6691,132.9404,94088.0
2022-02-16 10:20:00,137.13,138.44,137.13,138.27,53866.0,132.892,134.1615,132.892,133.9967,53866.0
2022-02-16 10:25:00,138.25,138.51,138.07,138.44,34708.0,133.9774,134.2293,133.8029,134.1615,34708.0
2022-02-16 10:30:00,138.39,139.04,138.17,139.04,43819.0,134.113,134.7429,133.8998,134.7429,43819.0
2022-02-16 10:35:00,139.02,139.32,138.9,139.05,61004.0,134.7236,135.0143,134.6073,134.7526,61004.0
2022-02-16 10:40:00,139.05,139.3,138.8,139.3,37375.0,134.7526,134.9949,134.5104,134.9949,37375.0
2022-02-16 10:45:00,139.23,139.34,139.01,139.06,58316.0,134.9271,135.0337,134.7139,134.7623,58316.0
2022-02-16 10:50:00,139.01,139.49,138.97,139.17,73319.0,134.7139,135.179,134.6751,134.8689,73319.0
2022-02-16 10:55:00,139.2,139.38,139.02,139.14,28669.0,134.898,135.0724,134.7236,134.8398,28669.0
2022-02-16 11:00:00,139.17,139.33,138.92,139.24,36202.0,134.8689,135.024,134.6266,134.9368,36202.0
2022-02-16 11:05:00,139.24,139.8,138.96,139.47,23887.0,134.9368,135.4795,134.6654,135.1596,23887.0
2022-02-16 11:10:00,139.38,139.61,139.06,139.16,42903.0,135.0724,135.2953,134.7623,134.8592,42903.0
2022-02-16 11:15:00,139.12,139.53,139.02,139.12,41286.0,134.8205,135.2178,134.7236,134.8205,41286.0
2022-02-16 11:20:00,139.12,139.63,138.94,139.33,87679.0,134.8205,135.3147,134.646,135.024,87679.0
2022-02-16 11:25:00,139.42,139.72,139.39,139.63,26260.0,135.1112,135.4019,135.0821,135.3147,26260.0
2022-02-16 11:30:00,139.58,139.72,139.34,139.48,35966.0,135.2662,135.4019,135.0337,135.1693,35966.0
2022-02-16 11:35:00,139.41,139.5,139.16,139.24,77417.0,135.1015,135.1887,134.8592,134.9368,77417.0
2022-02-16 11:40:00,139.27,139.34,138.81,138.91,55760.0,134.9658,135.0337,134.52,134.617,55760.0
2022-02-16 11:45:00,138.91,138.95,138.51,138.59,55945.0,134.617,134.6557,134.2293,134.3068,55945.0
2022-02-16 11:50:00,138.61,138.74,138.37,138.69,68147.0,134.3262,134.4522,134.0936,134.4038,68147.0
2022-02-16 11:55:00,138.62,138.87,138.56,138.66,19604.0,134.3359,134.5782,134.2778,134.3747,19604.0
2022-02-16 12:00:00,138.66,138.84,138.54,138.57,24981.0,134.3747,134.5491,134.2584,134.2875,24981.0
2022-02-16 12:05:00,138.57,138.76,138.5,138.61,24839.0,134.2875,134.4716,134.2196,134.3262,24839.0
2022-02-16 12:10:00,138.61,138.66,138.46,138.52,40066.0,134.3262,134.3747,134.1809,134.239,40066.0
2022-02-16 12:15:00,138.48,138.48,138.24,138.4,24540.0,134.2002,134.2002,133.9677,134.1227,24540.0
2022-02-16 12:20:00,138.43,138.69,138.36,138.63,33088.0,134.1518,134.4038,134.084,134.3456,33088.0
2022-02-16 12:25:00,138.59,138.74,138.52,138.53,31215.0,134.3068,134.4522,134.239,134.2487,31215.0
2022-02-16 12:30:00,138.51,138.51,137.75,137.78,33475.0,134.2293,134.2293,133.4928,133.5219,33475.0
2022-02-16 12:35:00,137.82,138.0,137.74,137.74,25791.0,133.5606,133.7351,133.4831,133.4831,25791.0
2022-02-16 12:40:00,137.77,137.86,137.54,137.67,77114.0,133.5122,133.5994,133.2893,133.4153,77114.0
2022-02-16 12:45:00,137.68,138.05,137.63,138.01,36864.0,133.425,133.7835,133.3765,133.7448,36864.0
2022-02-16 12:50:00,138.01,138.15,137.91,138.01,14132.0,133.7448,133.8804,133.6479,133.7448,14132.0
2022-02-16 12:55:00,138.08,138.1,137.78,137.83,17514.0,133.8126,133.832,133.5219,133.5703,17514.0
2022-02-16 13:00:00,137.79,138.03,137.73,137.78,15791.0,133.5316,133.7642,133.4734,133.5219,15791.0
2022-02-16 13:05:00,137.76,138.4,137.76,138.36,28527.0,133.5025,134.1227,133.5025,134.084,28527.0
2022-02-16 13:10:00,138.37,138.61,138.2,138.59,29927.0,134.0936,134.3262,133.9289,134.3068,29927.0
2022-02-16 13:15:00,138.59,138.61,138.44,138.54,32661.0,134.3068,134.3262,134.1615,134.2584,32661.0
2022-02-16 13:20:00,138.48,138.73,138.4,138.5,35031.0,134.2002,134.4425,134.1227,134.2196,35031.0
2022-02-16 13:25:00,138.45,138.63,138.38,138.59,24693.0,134.1712,134.3456,134.1033,134.3068,24693.0
2022-02-16 13:30:00,138.55,138.6,138.4,138.49,17469.0,134.2681,134.3165,134.1227,134.2099,17469.0
2022-02-16 13:35:00,138.46,138.53,138.34,138.42,29410.0,134.1809,134.2487,134.0646,134.1421,29410.0
2022-02-16 13:40:00,138.4,138.4,138.12,138.12,17942.0,134.1227,134.1227,133.8514,133.8514,17942.0
2022-02-16 13:45:00,138.12,138.28,138.01,138.2,16525.0,133.8514,134.0064,133.7448,133.9289,16525.0
2022-02-16 13:50:00,138.23,138.41,138.19,138.3,21010.0,133.958,134.1324,133.9192,134.0258,21010.0
2022-02-16 13:55:00,138.32,138.32,137.84,138.06,19003.0,134.0452,134.0452,133.58,133.7932,19003.0
2022-02-16 14:00:00,138.02,138.83,137.75,138.61,39444.0,133.7545,134.5394,133.4928,134.3262,39444.0
2022-02-16 14:05:00,138.42,139.01,138.14,138.72,36148.0,134.1421,134.7139,133.8708,134.4328,36148.0
2022-02-16 14:10:00,138.79,138.9,138.35,138.62,58170.0,134.5007,134.6073,134.0743,134.3359,58170.0
2022-02-16 14:15:00,138.64,139.23,138.63,139.2,63042.0,134.3553,134.9271,134.3456,134.898,63042.0
2022-02-16 14:20:00,139.09,140.13,139.0,140.03,88490.0,134.7914,135.7993,134.7042,135.7023,88490.0
2022-02-16 14:25:00,140.16,140.72,140.13,140.6,88612.0,135.8283,136.371,135.7993,136.2547,88612.0
2022-02-16 14:30:00,140.67,141.71,140.67,141.35,125070.0,136.3226,137.3304,136.3226,136.9815,125070.0
2022-02-16 14:35:00,141.39,141.47,140.66,140.72,77959.0,137.0203,137.0978,136.3129,136.371,77959.0
2022-02-16 14:40:00,140.71,140.84,140.32,140.45,58716.0,136.3613,136.4873,135.9834,136.1094,58716.0
2022-02-16 14:45:00,140.43,140.74,140.19,140.43,43238.0,136.09,136.3904,135.8574,136.09,43238.0
2022-02-16 14:50:00,140.48,140.59,140.21,140.41,36248.0,136.1384,136.245,135.8768,136.0706,36248.0
2022-02-16 14:55:00,140.44,140.87,140.44,140.73,36933.0,136.0997,136.5164,136.0997,136.3807,36933.0
2022-02-16 15:00:00,140.75,141.54,140.75,141.48,76229.0,136.4001,137.1657,136.4001,137.1075,76229.0
2022-02-16 15:05:00,141.5,141.57,141.25,141.29,36675.0,137.1269,137.1947,136.8846,136.9234,36675.0
2022-02-16 15:10:00,141.28,141.33,140.82,141.02,63278.0,136.9137,136.9622,136.4679,136.6617,63278.0
2022-02-16 15:15:00,141.05,141.26,140.86,141.18,41098.0,136.6908,136.8943,136.5067,136.8168,41098.0
2022-02-16 15:20:00,141.13,141.29,140.82,140.98,54292.0,136.7683,136.9234,136.4679,136.623,54292.0
2022-02-16 15:25:00,141.05,141.28,140.96,141.27,48887.0,136.6908,136.9137,136.6036,136.904,48887.0
2022-02-16 15:30:00,141.26,141.38,140.58,140.88,77452.0,136.8943,137.0106,136.2353,136.5261,77452.0
2022-02-16 15:35:00,140.86,141.51,140.72,141.5,123872.0,136.5067,137.1366,136.371,137.1269,123872.0
2022-02-16 15:40:00,141.49,141.69,141.02,141.18,116370.0,137.1172,137.311,136.6617,136.8168,116370.0
2022-02-16 15:45:00,141.17,141.25,140.87,141.21,154581.0,136.8071,136.8846,136.5164,136.8459,154581.0
2022-02-16 15:50:00,141.23,141.5,140.91,140.92,142040.0,136.8653,137.1269,136.5551,136.5648,142040.0
2022-02-16 15:55:00,140.96,141.15,140.74,140.74,284391.0,136.6036,136.7877,136.3904,136.3904,284391.0
2022-02-17 09:30:00,142.83,143.79,138.48,138.77,537953.0,138.4158,139.3461,134.2002,134.4813,537953.0
2022-02-17 09:35:00,138.85,141.15,138.69,141.15,209104.0,134.5588,136.7877,134.4038,136.7877,209104.0
2022-02-17 09:40:00,141.15,141.88,140.05,140.06,177813.0,136.7877,137.4952,135.7217,135.7314,177813.0
2022-02-17 09:45:00,140.18,140.22,137.76,138.63,210519.0,135.8477,135.8865,133.5025,134.3456,210519.0
2022-02-17 09:50:00,138.62,138.72,136.12,136.28,194375.0,134.3359,134.4328,131.9132,132.0682,194375.0
2022-02-17 09:55:00,136.28,137.31,134.75,136.97,276057.0,132.0682,133.0664,130.5855,132.7369,276057.0
2022-02-17 10:00:00,137.06,137.81,136.17,137.31,150845.0,132.8241,133.551,131.9616,133.0664,150845.0
2022-02-17 10:05:00,137.17,137.7,136.43,136.68,104311.0,132.9307,133.4444,132.2136,132.4559,104311.0
2022-02-17 10:10:00,136.74,137.24,136.29,137.18,97212.0,132.514,132.9986,132.0779,132.9404,97212.0
2022-02-17 10:15:00,137.22,138.72,137.22,137.48,170146.0,132.9792,134.4328,132.9792,133.2312,170146.0
2022-02-17 10:20:00,137.43,137.44,136.3,136.99,127958.0,133.1827,133.1924,132.0876,132.7563,127958.0
2022-02-17 10:25:00,136.99,137.14,136.39,136.47,66769.0,132.7563,132.9017,132.1748,132.2524,66769.0
2022-02-17 10:30:00,136.49,137.4,136.43,137.24,80311.0,132.2717,133.1536,132.2136,132.9986,80311.0
2022-02-17 10:35:00,137.17,138.23,137.16,138.0,84579.0,132.9307,133.958,132.921,133.7351,84579.0
2022-02-17 10:40:00,137.93,137.98,136.82,136.91,120882.0,133.6672,133.7157,132.5915,132.6788,120882.0
2022-02-17 10:45:00,136.83,137.43,136.57,137.01,53507.0,132.6012,133.1827,132.3493,132.7757,53507.0
2022-02-17 10:50:00,137.15,137.26,136.66,136.8,72221.0,132.9113,133.0179,132.4365,132.5722,72221.0
2022-02-17 10:55:00,136.73,137.57,136.72,137.54,71484.0,132.5043,133.3184,132.4946,133.2893,71484.0
2022-02-17 11:00:00,137.55,138.04,137.45,137.75,103866.0,133.299,133.7738,133.2021,133.4928,103866.0
2022-02-17 11:05:00,137.75,138.58,137.71,138.16,60118.0,133.4928,134.2972,133.454,133.8901,60118.0
2022-02-17 11:10:00,138.13,138.86,138.13,138.84,85453.0,133.8611,134.5685,133.8611,134.5491,85453.0
2022-02-17 11:15:00,138.83,139.6,138.56,139.15,115145.0,134.5394,135.2856,134.2778,134.8495,115145.0
2022-02-17 11:20:00,139.11,139.71,139.11,139.66,83020.0,134.8108,135.3922,134.8108,135.3438,83020.0
2022-02-17 11:25:00,139.66,139.94,139.27,139.39,89103.0,135.3438,135.6151,134.9658,135.0821,89103.0
2022-02-17 11:30:00,139.46,139.66,139.07,139.1,51114.0,135.15,135.3438,134.772,134.8011,51114.0
2022-02-17 11:35:00,139.14,139.4,139.08,139.4,29340.0,134.8398,135.0918,134.7817,135.0918,29340.0
2022-02-17 11:40:00,139.37,139.48,139.17,139.33,63266.0,135.0627,135.1693,134.8689,135.024,63266.0
2022-02-17 11:45:00,139.33,139.96,139.11,139.94,52956.0,135.024,135.6345,134.8108,135.6151,52956.0
2022-02-17 11:50:00,139.93,140.14,139.71,140.01,66839.0,135.6054,135.8089,135.3922,135.683,66839.0
2022-02-17 11:55:00,140.01,140.09,139.2,139.31,65649.0,135.683,135.7605,134.898,135.0046,65649.0
2022-02-17 12:00:00,139.32,140.01,139.28,139.71,86759.0,135.0143,135.683,134.9755,135.3922,86759.0
2022-02-17 12:05:00,139.75,139.92,139.33,139.6,50704.0,135.431,135.5957,135.024,135.2856,50704.0
2022-02-17 12:10:00,139.69,139.69,139.28,139.56,61409.0,135.3728,135.3728,134.9755,135.2469,61409.0
2022-02-17 12:15:00,139.59,139.85,139.04,139.2,71091.0,135.2759,135.5279,134.7429,134.898,71091.0
2022-02-17 12:20:00,139.23,139.69,139.19,139.63,40040.0,134.9271,135.3728,134.8883,135.3147,40040.0
2022-02-17 12:25:00,139.63,140.12,139.63,139.87,86440.0,135.3147,135.7896,135.3147,135.5473,86440.0
2022-02-17 12:30:00,139.82,139.91,139.66,139.81,47574.0,135.4988,135.5861,135.3438,135.4891,47574.0
2022-02-17 12:35:00,139.82,139.95,139.26,139.31,52308.0,135.4988,135.6248,134.9561,135.0046,52308.0
2022-02-17 12:40:00,139.3,139.59,139.06,139.46,68806.0,134.9949,135.2759,134.7623,135.15,68806.0
2022-02-17 12:45:00,139.47,139.76,139.34,139.34,67870.0,135.1596,135.4407,135.0337,135.0337,67870.0
2022-02-17 12:50:00,139.36,139.36,139.18,139.28,19436.0,135.053,135.053,134.8786,134.9755,19436.0
2022-02-17 12:55:00,139.28,139.31,138.76,138.93,45287.0,134.9755,135.0046,134.4716,134.6363,45287.0
2022-02-17 13:00:00,138.89,139.09,138.83,138.9,22959.0,134.5976,134.7914,134.5394,134.6073,22959.0
2022-02-17 13:05:00,138.89,139.19,138.75,139.14,24958.0,134.5976,134.8883,134.4619,134.8398,24958.0
2022-02-17 13:10:00,139.12,139.12,138.42,138.62,63959.0,134.8205,134.8205,134.1421,134.3359,63959.0
2022-02-17 13:15:00,138.57,138.7,138.3,138.33,57343.0,134.2875,134.4134,134.0258,134.0549,57343.0
2022-02-17 13:20:00,138.34,138.4,137.77,137.95,92232.0,134.0646,134.1227,133.5122,133.6866,92232.0
2022-02-17 13:25:00,137.92,138.15,137.82,138.11,74339.0,133.6576,133.8804,133.5606,133.8417,74339.0
2022-02-17 13:30:00,138.09,138.63,137.9,138.46,45085.0,133.8223,134.3456,133.6382,134.1809,45085.0
2022-02-17 13:35:00,138.41,138.83,138.37,138.73,47830.0,134.1324,134.5394,134.0936,134.4425,47830.0
2022-02-17 13:40:00,138.73,139.15,138.55,139.12,48348.0,134.4425,134.8495,134.2681,134.8205,48348.0
2022-02-17 13:45:00,139.04,139.05,138.29,138.56,59050.0,134.7429,134.7526,134.0161,134.2778,59050.0
2022-02-17 13:50:00,138.56,138.7,138.39,138.59,38638.0,134.2778,134.4134,134.113,134.3068,38638.0
2022-02-17 13:55:00,138.58,138.8,138.51,138.78,40081.0,134.2972,134.5104,134.2293,134.491,40081.0
2022-02-17 14:00:00,138.78,139.06,138.66,139.01,68339.0,134.491,134.7623,134.3747,134.7139,68339.0
2022-02-17 14:05:00,139.02,139.2,138.72,138.93,60752.0,134.7236,134.898,134.4328,134.6363,60752.0
2022-02-17 14:10:00,138.95,139.44,138.83,139.22,68080.0,134.6557,135.1306,134.5394,134.9174,68080.0
2022-02-17 14:15:00,139.16,139.35,138.97,139.31,51409.0,134.8592,135.0434,134.6751,135.0046,51409.0
2022-02-17 14:20:00,139.28,139.43,138.97,138.97,80951.0,134.9755,135.1209,134.6751,134.6751,80951.0
2022-02-17 14:25:00,138.9,138.99,138.7,138.92,37692.0,134.6073,134.6945,134.4134,134.6266,37692.0
2022-02-17 14:30:00,138.94,139.0,138.53,138.67,37917.0,134.646,134.7042,134.2487,134.3844,37917.0
2022-02-17 14:35:00,138.67,138.71,138.07,138.18,81041.0,134.3844,134.4231,133.8029,133.9095,81041.0
2022-02-17 14:40:00,138.15,138.21,137.77,137.91,76540.0,133.8804,133.9386,133.5122,133.6479,76540.0
2022-02-17 14:45:00,137.97,138.3,137.85,138.24,106578.0,133.706,134.0258,133.5897,133.9677,106578.0
2022-02-17 14:50:00,138.25,138.31,137.89,138.31,76594.0,133.9774,134.0355,133.6285,134.0355,76594.0
2022-02-17 14:55:00,138.27,138.48,137.87,137.9,71087.0,133.9967,134.2002,133.6091,133.6382,71087.0
2022-02-17 15:00:00,137.89,138.0,137.62,137.84,69010.0,133.6285,133.7351,133.3668,133.58,69010.0
2022-02-17 15:05:00,137.83,137.84,137.03,137.03,55688.0,133.5703,133.58,132.7951,132.7951,55688.0
2022-02-17 15:10:00,137.05,137.25,136.65,136.73,56111.0,132.8144,133.0083,132.4268,132.5043,56111.0
2022-02-17 15:15:00,136.73,137.13,136.39,137.08,59676.0,132.5043,132.892,132.1748,132.8435,59676.0
2022-02-17 15:20:00,137.08,137.33,136.68,136.79,64130.0,132.8435,133.0858,132.4559,132.5625,64130.0
2022-02-17 15:25:00,136.86,137.08,136.54,136.65,54326.0,132.6303,132.8435,132.3202,132.4268,54326.0
2022-02-17 15:30:00,136.7,137.05,136.47,136.58,82250.0,132.4753,132.8144,132.2524,132.359,82250.0
2022-02-17 15:35:00,136.6,137.39,136.55,137.21,88942.0,132.3783,133.1439,132.3299,132.9695,88942.0
2022-02-17 15:40:00,137.17,137.23,136.83,136.93,94491.0,132.9307,132.9889,132.6012,132.6981,94491.0
2022-02-17 15:45:00,136.93,137.36,136.85,136.88,117382.0,132.6981,133.1149,132.6206,132.6497,117382.0
2022-02-17 15:50:00,136.9,136.9,135.95,136.22,201665.0,132.6691,132.6691,131.7484,132.0101,201665.0
2022-02-17 15:55:00,136.27,136.65,136.16,136.42,416706.0,132.0585,132.4268,131.9519,132.2039,416706.0
2022-02-18 09:30:00,136.72,137.03,135.58,135.61,271062.0,132.4946,132.7951,131.3899,131.4189,271062.0
2022-02-18 09:35:00,135.6,136.1,134.84,135.59,100426.0,131.4093,131.8938,130.6727,131.3996,100426.0
2022-02-18 09:40:00,135.49,135.49,134.26,134.28,58622.0,131.3027,131.3027,130.1107,130.13,58622.0
2022-02-18 09:45:00,134.4,134.82,134.22,134.43,49625.0,130.2463,130.6534,130.0719,130.2754,49625.0
2022-02-18 09:50:00,134.65,135.72,134.46,135.56,59647.0,130.4886,131.5255,130.3045,131.3705,59647.0
2022-02-18 09:55:00,135.59,135.86,135.34,135.69,58428.0,131.3996,131.6612,131.1573,131.4965,58428.0
2022-02-18 10:00:00,135.69,135.8,134.83,134.98,55796.0,131.4965,131.6031,130.663,130.8084,55796.0
2022-02-18 10:05:00,135.08,135.43,134.41,134.47,86835.0,130.9053,131.2445,130.256,130.3142,86835.0
2022-02-18 10:10:00,134.48,134.72,133.88,134.25,64476.0,130.3239,130.5564,129.7424,130.101,64476.0
2022-02-18 10:15:00,134.27,134.84,133.69,133.99,62845.0,130.1204,130.6727,129.5583,129.849,62845.0
2022-02-18 10:20:00,133.95,134.14,133.42,133.64,37261.0,129.8102,129.9944,129.2966,129.5098,37261.0
2022-02-18 10:25:00,133.59,133.77,133.3,133.47,67916.0,129.4614,129.6358,129.1803,129.3451,67916.0
2022-02-18 10:30:00,133.45,133.46,132.91,132.93,57974.0,129.3257,129.3354,128.8024,128.8218,57974.0
2022-02-18 10:35:00,132.9,133.02,132.52,132.86,51641.0,128.7927,128.909,128.4244,128.7539,51641.0
2022-02-18 10:40:00,132.9,133.0,132.46,132.94,46662.0,128.7927,128.8896,128.3663,128.8315,46662.0
2022-02-18 10:45:00,132.96,133.0,132.26,132.46,57938.0,128.8508,128.8896,128.1725,128.3663,57938.0
2022-02-18 10:50:00,132.51,132.97,132.07,132.75,44704.0,128.4147,128.8605,127.9883,128.6473,44704.0
2022-02-18 10:55:00,132.74,132.79,132.38,132.51,30971.0,128.6376,128.6861,128.2888,128.4147,30971.0
2022-02-18 11:00:00,132.5,132.52,131.46,131.65,86047.0,128.4051,128.4244,127.3972,127.5813,86047.0
2022-02-18 11:05:00,131.66,131.96,131.51,131.71,49603.0,127.591,127.8817,127.4457,127.6395,49603.0
2022-02-18 11:10:00,131.77,132.24,131.52,132.17,56394.0,127.6976,128.1531,127.4553,128.0853,56394.0
2022-02-18 11:15:00,132.15,132.58,131.93,132.42,62841.0,128.0659,128.4826,127.8527,128.3275,62841.0
2022-02-18 11:20:00,132.42,133.09,132.39,132.85,44305.0,128.3275,128.9768,128.2985,128.7442,44305.0
2022-02-18 11:25:00,132.93,133.25,132.53,132.55,45589.0,128.8218,129.1319,128.4341,128.4535,45589.0
2022-02-18 11:30:00,132.54,132.99,132.33,132.7,37793.0,128.4438,128.8799,128.2403,128.5989,37793.0
2022-02-18 11:35:00,132.7,133.31,132.55,133.27,30959.0,128.5989,129.19,128.4535,129.1513,30959.0
2022-02-18 11:40:00,133.28,133.48,132.61,132.62,43316.0,129.161,129.3548,128.5117,128.5213,43316.0
2022-02-18 11:45:00,132.64,133.01,132.61,132.61,23119.0,128.5407,128.8993,128.5117,128.5117,23119.0
2022-02-18 11:50:00,132.66,132.66,132.12,132.15,40079.0,128.5601,128.5601,128.0368,128.0659,40079.0
2022-02-18 11:55:00,132.18,132.37,131.61,131.61,57782.0,128.0949,128.2791,127.5426,127.5426,57782.0
2022-02-18 12:00:00,131.62,131.78,131.57,131.77,31995.0,127.5523,127.7073,127.5038,127.6976,31995.0
2022-02-18 12:05:00,131.75,132.31,131.75,132.3,25555.0,127.6782,128.2209,127.6782,128.2112,25555.0
2022-02-18 12:10:00,132.33,132.6,132.05,132.23,33342.0,128.2403,128.502,127.969,128.1434,33342.0
2022-02-18 12:15:00,132.23,133.15,132.14,132.91,28275.0,128.1434,129.035,128.0562,128.8024,28275.0
2022-02-18 12:20:00,132.87,133.09,132.51,132.51,39752.0,128.7636,128.9768,128.4147,128.4147,39752.0
2022-02-18 12:25:00,132.5,132.78,132.45,132.51,22451.0,128.4051,128.6764,128.3566,128.4147,22451.0
2022-02-18 12:30:00,132.48,132.87,131.96,132.19,36480.0,128.3857,128.7636,127.8817,128.1046,36480.0
2022-02-18 12:35:00,132.15,132.25,131.75,131.84,77357.0,128.0659,128.1628,127.6782,127.7655,77357.0
2022-02-18 12:40:00,131.95,132.25,131.85,131.87,82001.0,127.8721,128.1628,127.7751,127.7945,82001.0
2022-02-18 12:45:00,131.89,132.03,131.66,131.88,23814.0,127.8139,127.9496,127.591,127.8042,23814.0
2022-02-18 12:50:00,131.86,132.15,131.72,131.9,26960.0,127.7848,128.0659,127.6492,127.8236,26960.0
2022-02-18 12:55:00,131.89,132.02,131.67,131.76,25434.0,127.8139,127.9399,127.6007,127.6879,25434.0
2022-02-18 13:00:00,131.8,131.9,131.5,131.56,27435.0,127.7267,127.8236,127.436,127.4941,27435.0
2022-02-18 13:05:00,131.59,131.92,131.36,131.73,29681.0,127.5232,127.843,127.3003,127.6589,29681.0
2022-02-18 13:10:00,131.7,131.73,131.11,131.2,38036.0,127.6298,127.6589,127.058,127.1452,38036.0
2022-02-18 13:15:00,131.21,131.35,131.06,131.23,84931.0,127.1549,127.2906,127.0096,127.1743,84931.0
2022-02-18 13:20:00,131.24,131.46,130.93,131.43,39105.0,127.184,127.3972,126.8836,127.3681,39105.0
2022-02-18 13:25:00,131.39,131.4,131.06,131.26,45557.0,127.3294,127.3391,127.0096,127.2034,45557.0
2022-02-18 13:30:00,131.21,131.39,131.14,131.3,62234.0,127.1549,127.3294,127.0871,127.2421,62234.0
2022-02-18 13:35:00,131.28,132.3,131.21,132.18,54909.0,127.2228,128.2112,127.1549,128.0949,54909.0
2022-02-18 13:40:00,132.19,132.21,131.82,131.88,37441.0,128.1046,128.124,127.7461,127.8042,37441.0
2022-02-18 13:45:00,131.88,132.63,131.88,132.34,40810.0,127.8042,128.531,127.8042,128.25,40810.0
2022-02-18 13:50:00,132.32,132.66,132.19,132.62,31826.0,128.2306,128.5601,128.1046,128.5213,31826.0
2022-02-18 13:55:00,132.62,132.65,132.41,132.47,27465.0,128.5213,128.5504,128.3178,128.376,27465.0
2022-02-18 14:00:00,132.44,132.71,132.29,132.65,22555.0,128.3469,128.6086,128.2015,128.5504,22555.0
2022-02-18 14:05:00,132.77,132.82,132.27,132.44,36412.0,128.6667,128.7152,128.1822,128.3469,36412.0
2022-02-18 14:10:00,132.39,132.75,132.39,132.58,30821.0,128.2985,128.6473,128.2985,128.4826,30821.0
2022-02-18 14:15:00,132.58,133.26,132.41,133.17,49340.0,128.4826,129.1416,128.3178,129.0544,49340.0
2022-02-18 14:20:00,133.15,133.79,133.11,133.74,45761.0,129.035,129.6552,128.9962,129.6067,45761.0
2022-02-18 14:25:00,133.78,134.41,133.64,134.2,78231.0,129.6455,130.256,129.5098,130.0525,78231.0
2022-02-18 14:30:00,134.18,135.22,134.06,134.72,144195.0,130.0331,131.041,129.9168,130.5564,144195.0
2022-02-18 14:35:00,134.69,134.86,134.04,134.04,50925.0,130.5274,130.6921,129.8975,129.8975,50925.0
2022-02-18 14:40:00,134.1,134.33,133.93,134.0,41287.0,129.9556,130.1785,129.7909,129.8587,41287.0
2022-02-18 14:45:00,134.03,134.68,134.03,134.25,80115.0,129.8878,130.5177,129.8878,130.101,80115.0
2022-02-18 14:50:00,134.23,134.98,134.04,134.9,43026.0,130.0816,130.8084,129.8975,130.7309,43026.0
2022-02-18 14:55:00,134.89,135.17,134.71,135.02,51246.0,130.7212,130.9925,130.5468,130.8472,51246.0
2022-02-18 15:00:00,135.02,135.54,134.87,135.44,105568.0,130.8472,131.3511,130.7018,131.2542,105568.0
2022-02-18 15:05:00,135.46,135.68,135.01,135.32,88229.0,131.2736,131.4868,130.8375,131.1379,88229.0
2022-02-18 15:10:00,135.34,135.64,135.0,135.19,87274.0,131.1573,131.448,130.8278,131.0119,87274.0
2022-02-18 15:15:00,135.14,135.31,134.28,134.29,48068.0,130.9635,131.1282,130.13,130.1397,48068.0
2022-02-18 15:20:00,134.34,134.5,134.06,134.27,36071.0,130.1882,130.3432,129.9168,130.1204,36071.0
2022-02-18 15:25:00,134.22,134.27,133.74,133.78,58388.0,130.0719,130.1204,129.6067,129.6455,58388.0
2022-02-18 15:30:00,133.8,133.84,133.32,133.54,60194.0,129.6649,129.7036,129.1997,129.4129,60194.0
2022-02-18 15:35:00,133.53,133.69,133.21,133.23,63075.0,129.4032,129.5583,129.0931,129.1125,63075.0
2022-02-18 15:40:00,133.24,134.16,133.23,134.03,71350.0,129.1222,130.0138,129.1125,129.8878,71350.0
2022-02-18 15:45:00,134.07,134.3,133.65,133.98,72147.0,129.9265,130.1494,129.5195,129.8393,72147.0
2022-02-18 15:50:00,133.83,133.89,133.12,133.31,117835.0,129.694,129.7521,129.0059,129.19,117835.0
2022-02-18 15:55:00,133.33,133.61,133.13,133.31,265294.0,129.2094,129.4808,129.0156,129.19,265294.0
2022-02-22 09:30:00,129.72,131.49,129.72,130.77,351046.0,125.9426,127.6611,125.9426,126.962,351046.0
2022-02-22 09:35:00,130.83,131.58,130.16,131.49,95720.0,127.0203,127.7484,126.3698,127.6611,95720.0
2022-02-22 09:40:00,131.44,132.0,131.0,131.94,71589.0,127.6125,128.1562,127.1853,128.0979,71589.0
2022-02-22 09:45:00,131.98,133.2,131.85,133.19,88174.0,128.1368,129.3213,128.0106,129.3115,88174.0
2022-02-22 09:50:00,133.15,134.99,132.97,134.58,169364.0,129.2727,131.0591,129.098,130.6611,169364.0
2022-02-22 09:55:00,134.5,135.16,133.59,133.59,110238.0,130.5834,131.2242,129.6999,129.6999,110238.0
2022-02-22 10:00:00,133.63,133.86,133.17,133.36,76348.0,129.7387,129.962,129.2921,129.4766,76348.0
2022-02-22 10:05:00,133.33,133.8,132.86,133.65,91089.0,129.4475,129.9038,128.9912,129.7582,91089.0
2022-02-22 10:10:00,133.64,133.88,132.88,133.62,41776.0,129.7484,129.9815,129.0106,129.729,41776.0
2022-02-22 10:15:00,133.65,133.87,133.3,133.85,48695.0,129.7582,129.9717,129.4183,129.9523,48695.0
2022-02-22 10:20:00,133.81,134.25,133.41,133.46,41908.0,129.9135,130.3407,129.5251,129.5737,41908.0
2022-02-22 10:25:00,133.44,134.65,133.44,134.59,64698.0,129.5543,130.729,129.5543,130.6708,64698.0
2022-02-22 10:30:00,134.6,134.69,133.45,133.57,59456.0,130.6805,130.7679,129.564,129.6805,59456.0
2022-02-22 10:35:00,133.56,133.86,133.28,133.38,37622.0,129.6708,129.962,129.3989,129.496,37622.0
2022-02-22 10:40:00,133.31,133.38,132.76,133.21,41348.0,129.4281,129.496,128.8941,129.331,41348.0
2022-02-22 10:45:00,133.22,133.36,132.67,132.94,30952.0,129.3407,129.4766,128.8067,129.0688,30952.0
2022-02-22 10:50:00,132.9,132.93,132.15,132.34,36839.0,129.03,129.0591,128.3018,128.4863,36839.0
2022-02-22 10:55:00,132.31,132.34,131.53,131.53,48513.0,128.4572,128.4863,127.6999,127.6999,48513.0
2022-02-22 11:00:00,131.55,131.87,131.32,131.35,35224.0,127.7193,128.03,127.496,127.5251,35224.0
2022-02-22 11:05:00,131.31,131.62,131.15,131.2,40393.0,127.4863,127.7873,127.331,127.3795,40393.0
2022-02-22 11:10:00,131.15,131.58,131.15,131.44,37829.0,127.331,127.7484,127.331,127.6125,37829.0
2022-02-22 11:15:00,131.41,131.5,130.6,130.75,49528.0,127.5834,127.6708,126.797,126.9426,49528.0
2022-02-22 11:20:00,130.62,130.94,130.52,130.88,27158.0,126.8164,127.1271,126.7193,127.0688,27158.0
2022-02-22 11:25:00,130.92,131.52,130.73,131.24,44749.0,127.1076,127.6902,126.9232,127.4183,44749.0
2022-02-22 11:30:00,131.2,131.65,131.09,131.65,25845.0,127.3795,127.8164,127.2727,127.8164,25845.0
2022-02-22 11:35:00,131.64,131.71,131.19,131.4,16380.0,127.8067,127.8746,127.3698,127.5737,16380.0
2022-02-22 11:40:00,131.5,131.65,131.29,131.38,27534.0,127.6708,127.8164,127.4669,127.5543,27534.0
2022-02-22 11:45:00,131.32,131.68,131.28,131.53,30292.0,127.496,127.8455,127.4572,127.6999,30292.0
2022-02-22 11:50:00,131.52,131.83,130.42,130.46,32318.0,127.6902,127.9912,126.6222,126.661,32318.0
2022-02-22 11:55:00,130.47,130.79,130.25,130.77,22370.0,126.6708,126.9814,126.4572,126.962,22370.0
2022-02-22 12:00:00,130.8,131.11,130.69,130.8,16678.0,126.9911,127.2921,126.8843,126.9911,16678.0
2022-02-22 12:05:00,130.88,131.07,130.7,130.88,23985.0,127.0688,127.2533,126.8941,127.0688,23985.0
2022-02-22 12:10:00,130.92,130.92,130.51,130.6,25168.0,127.1076,127.1076,126.7096,126.797,25168.0
2022-02-22 12:15:00,130.58,130.73,130.4,130.43,34884.0,126.7776,126.9232,126.6028,126.6319,34884.0
2022-02-22 12:20:00,130.34,130.54,130.14,130.19,30934.0,126.5445,126.7387,126.3504,126.3989,30934.0
2022-02-22 12:25:00,130.18,130.32,129.98,129.99,48179.0,126.3892,126.5251,126.195,126.2047,48179.0
2022-02-22 12:30:00,130.04,130.38,129.93,130.03,56615.0,126.2533,126.5834,126.1465,126.2436,56615.0
2022-02-22 12:35:00,130.06,130.46,130.06,130.31,18999.0,126.2727,126.661,126.2727,126.5154,18999.0
2022-02-22 12:40:00,130.26,130.34,130.0,130.23,24257.0,126.4669,126.5445,126.2144,126.4377,24257.0
2022-02-22 12:45:00,130.08,130.19,129.65,129.66,35523.0,126.2921,126.3989,125.8746,125.8843,35523.0
2022-02-22 12:50:00,129.7,130.03,129.69,129.95,17784.0,125.9232,126.2436,125.9135,126.1659,17784.0
2022-02-22 12:55:00,130.05,130.18,129.93,130.03,27274.0,126.263,126.3892,126.1465,126.2436,27274.0
2022-02-22 13:00:00,130.09,130.12,129.64,129.93,18021.0,126.3018,126.3309,125.8649,126.1465,18021.0
2022-02-22 13:05:00,130.0,130.09,129.75,129.88,21619.0,126.2144,126.3018,125.9717,126.0979,21619.0
2022-02-22 13:10:00,130.0,130.44,130.0,130.14,25109.0,126.2144,126.6416,126.2144,126.3504,25109.0
2022-02-22 13:15:00,130.06,130.06,129.42,129.49,31593.0,126.2727,126.2727,125.6513,125.7193,31593.0
2022-02-22 13:20:00,129.47,129.6,129.4,129.5,50730.0,125.6999,125.8261,125.6319,125.729,50730.0
2022-02-22 13:25:00,129.48,129.53,129.38,129.52,23062.0,125.7096,125.7581,125.6125,125.7484,23062.0
2022-02-22 13:30:00,129.49,130.03,129.49,129.98,31091.0,125.7193,126.2436,125.7193,126.195,31091.0
2022-02-22 13:35:00,129.82,129.82,129.23,129.34,19071.0,126.0397,126.0397,125.4669,125.5737,19071.0
2022-02-22 13:40:00,129.34,129.56,129.01,129.13,34785.0,125.5737,125.7873,125.2533,125.3698,34785.0
2022-02-22 13:45:00,129.11,129.12,128.63,128.65,77248.0,125.3504,125.3601,124.8843,124.9038,77248.0
2022-02-22 13:50:00,128.61,128.79,128.5,128.56,39750.0,124.8649,125.0397,124.7581,124.8164,39750.0
2022-02-22 13:55:00,128.57,129.06,128.56,129.0,40834.0,124.8261,125.3018,124.8164,125.2436,40834.0
2022-02-22 14:00:00,128.96,129.07,128.77,128.83,48199.0,125.2047,125.3115,125.0203,125.0785,48199.0
2022-02-22 14:05:00,128.81,128.89,128.55,128.66,23495.0,125.0591,125.1368,124.8067,124.9135,23495.0
2022-02-22 14:10:00,128.63,129.17,128.49,129.02,60712.0,124.8843,125.4086,124.7484,125.263,60712.0
2022-02-22 14:15:00,128.94,129.27,128.94,129.22,31968.0,125.1853,125.5057,125.1853,125.4572,31968.0
2022-02-22 14:20:00,129.27,129.49,128.65,128.69,54188.0,125.5057,125.7193,124.9038,124.9426,54188.0
2022-02-22 14:25:00,128.85,129.89,128.85,129.89,41622.0,125.0979,126.1076,125.0979,126.1076,41622.0
2022-02-22 14:30:00,129.81,130.47,129.5,129.96,52510.0,126.03,126.6708,125.729,126.1756,52510.0
2022-02-22 14:35:00,130.01,130.26,129.79,129.8,51969.0,126.2241,126.4669,126.0106,126.0203,51969.0
2022-02-22 14:40:00,129.83,130.07,129.3,129.43,54189.0,126.0494,126.2824,125.5348,125.661,54189.0
2022-02-22 14:45:00,129.36,130.6,129.06,130.46,50032.0,125.5931,126.797,125.3018,126.661,50032.0
2022-02-22 14:50:00,130.51,131.56,130.47,131.32,63264.0,126.7096,127.729,126.6708,127.496,63264.0
2022-02-22 14:55:00,131.33,132.06,131.32,131.68,61827.0,127.5057,128.2145,127.496,127.8455,61827.0
2022-02-22 15:00:00,131.72,133.0,131.61,132.99,55540.0,127.8844,129.1271,127.7776,129.1174,55540.0
2022-02-22 15:05:00,132.98,133.04,132.37,132.42,129224.0,129.1077,129.1659,128.5154,128.564,129224.0
2022-02-22 15:10:00,132.52,132.75,132.02,132.17,61469.0,128.6611,128.8844,128.1756,128.3213,61469.0
2022-02-22 15:15:00,132.21,132.6,131.71,131.94,59231.0,128.3601,128.7387,127.8746,128.0979,59231.0
2022-02-22 15:20:00,131.84,132.24,131.5,131.77,54615.0,128.0009,128.3892,127.6708,127.9329,54615.0
2022-02-22 15:25:00,131.74,132.4,131.66,132.03,54191.0,127.9038,128.5446,127.8261,128.1853,54191.0
2022-02-22 15:30:00,131.9,131.99,131.31,131.74,50760.0,128.0591,128.1465,127.4863,127.9038,50760.0
2022-02-22 15:35:00,131.77,131.84,131.37,131.55,56462.0,127.9329,128.0009,127.5445,127.7193,56462.0
2022-02-22 15:40:00,131.59,131.79,131.07,131.25,76348.0,127.7581,127.9523,127.2533,127.428,76348.0
2022-02-22 15:45:00,131.13,131.15,130.54,130.54,119268.0,127.3115,127.331,126.7387,126.7387,119268.0
2022-02-22 15:50:00,130.45,130.49,129.44,129.62,212621.0,126.6513,126.6902,125.6707,125.8455,212621.0
2022-02-22 15:55:00,129.64,130.37,129.64,130.26,351956.0,125.8649,126.5737,125.8649,126.4669,351956.0
2022-02-23 09:30:00,131.58,133.51,131.45,133.31,305106.0,127.7484,129.6222,127.6222,129.4281,305106.0
2022-02-23 09:35:00,133.27,134.12,132.82,134.0,149685.0,129.3892,130.2145,128.9523,130.098,149685.0
2022-02-23 09:40:00,134.0,134.22,132.61,132.74,84426.0,130.098,130.3116,128.7484,128.8747,84426.0
2022-02-23 09:45:00,132.79,133.73,132.66,133.41,126958.0,128.9232,129.8358,128.797,129.5251,126958.0
2022-02-23 09:50:00,133.24,133.24,132.12,132.13,65707.0,129.3601,129.3601,128.2727,128.2824,65707.0
2022-02-23 09:55:00,132.11,132.81,132.1,132.22,49555.0,128.263,128.9426,128.2533,128.3698,49555.0
2022-02-23 10:00:00,132.28,132.69,131.85,132.63,115419.0,128.428,128.8261,128.0106,128.7679,115419.0
2022-02-23 10:05:00,132.65,132.69,131.52,131.9,54731.0,128.7873,128.8261,127.6902,128.0591,54731.0
2022-02-23 10:10:00,131.92,132.77,131.91,132.62,66971.0,128.0785,128.9038,128.0688,128.7581,66971.0
2022-02-23 10:15:00,132.53,132.54,131.89,132.1,72264.0,128.6708,128.6805,128.0494,128.2533,72264.0
2022-02-23 10:20:00,132.06,132.56,131.62,131.77,65433.0,128.2145,128.6999,127.7873,127.9329,65433.0
2022-02-23 10:25:00,131.78,131.9,131.13,131.62,62340.0,127.9426,128.0591,127.3115,127.7873,62340.0
2022-02-23 10:30:00,131.56,131.94,131.36,131.78,65253.0,127.729,128.0979,127.5348,127.9426,65253.0
2022-02-23 10:35:00,131.83,132.21,131.82,132.08,81587.0,127.9912,128.3601,127.9814,128.2339,81587.0
2022-02-23 10:40:00,132.09,132.11,131.71,131.86,49015.0,128.2436,128.263,127.8746,128.0203,49015.0
2022-02-23 10:45:00,131.84,131.97,131.47,131.47,53407.0,128.0009,128.1271,127.6416,127.6416,53407.0
2022-02-23 10:50:00,131.5,131.76,131.26,131.27,56438.0,127.6708,127.9232,127.4377,127.4475,56438.0
2022-02-23 10:55:00,131.27,131.43,130.85,131.05,44197.0,127.4475,127.6028,127.0397,127.2339,44197.0
2022-02-23 11:00:00,131.0,131.18,130.64,130.75,45072.0,127.1853,127.3601,126.8358,126.9426,45072.0
2022-02-23 11:05:00,130.75,130.82,130.1,130.16,36704.0,126.9426,127.0106,126.3115,126.3698,36704.0
2022-02-23 11:10:00,130.16,130.22,129.79,129.79,33033.0,126.3698,126.428,126.0106,126.0106,33033.0
2022-02-23 11:15:00,129.75,129.82,129.43,129.69,73682.0,125.9717,126.0397,125.661,125.9135,73682.0
2022-02-23 11:20:00,129.73,130.04,129.73,130.0,49384.0,125.9523,126.2533,125.9523,126.2144,49384.0
2022-02-23 11:25:00,129.99,130.19,129.8,129.94,61701.0,126.2047,126.3989,126.0203,126.1562,61701.0
2022-02-23 11:30:00,129.98,130.39,129.66,130.15,39041.0,126.195,126.5931,125.8843,126.3601,39041.0
2022-02-23 11:35:00,130.08,130.83,129.97,130.44,40024.0,126.2921,127.0203,126.1853,126.6416,40024.0
2022-02-23 11:40:00,130.47,130.55,129.89,130.2,46084.0,126.6708,126.7484,126.1076,126.4086,46084.0
2022-02-23 11:45:00,130.18,130.45,129.96,130.45,16894.0,126.3892,126.6513,126.1756,126.6513,16894.0
2022-02-23 11:50:00,130.49,130.81,130.16,130.8,34151.0,126.6902,127.0009,126.3698,126.9911,34151.0
2022-02-23 11:55:00,130.8,131.1,130.67,130.7,64543.0,126.9911,127.2824,126.8649,126.8941,64543.0
2022-02-23 12:00:00,130.74,130.79,130.44,130.63,24296.0,126.9329,126.9814,126.6416,126.8261,24296.0
2022-02-23 12:05:00,130.67,131.07,130.54,131.07,33301.0,126.8649,127.2533,126.7387,127.2533,33301.0
2022-02-23 12:10:00,131.11,131.24,130.87,131.0,43180.0,127.2921,127.4183,127.0591,127.1853,43180.0
2022-02-23 12:15:00,131.02,131.85,130.99,131.81,51414.0,127.2047,128.0106,127.1756,127.9717,51414.0
2022-02-23 12:20:00,131.8,132.01,131.69,131.93,35833.0,127.962,128.1659,127.8552,128.0882,35833.0
2022-02-23 12:25:00,131.94,132.52,131.85,132.5,55537.0,128.0979,128.6611,128.0106,128.6416,55537.0
2022-02-23 12:30:00,132.54,132.56,132.06,132.07,45313.0,128.6805,128.6999,128.2145,128.2242,45313.0
2022-02-23 12:35:00,132.07,132.08,131.73,131.89,27209.0,128.2242,128.2339,127.8941,128.0494,27209.0
2022-02-23 12:40:00,131.89,132.03,131.77,131.99,28567.0,128.0494,128.1853,127.9329,128.1465,28567.0
2022-02-23 12:45:00,131.97,131.99,131.71,131.74,24431.0,128.1271,128.1465,127.8746,127.9038,24431.0
2022-02-23 12:50:00,131.76,131.84,131.1,131.13,30523.0,127.9232,128.0009,127.2824,127.3115,30523.0
2022-02-23 12:55:00,131.13,131.29,130.93,131.19,27380.0,127.3115,127.4669,127.1174,127.3698,27380.0
2022-02-23 13:00:00,131.17,131.21,130.99,131.04,20011.0,127.3504,127.3892,127.1756,127.2242,20011.0
2022-02-23 13:05:00,131.08,131.16,130.78,130.91,21660.0,127.263,127.3407,126.9717,127.0979,21660.0
2022-02-23 13:10:00,130.93,130.93,130.12,130.16,39675.0,127.1174,127.1174,126.3309,126.3698,39675.0
2022-02-23 13:15:00,130.14,130.58,129.96,130.47,41720.0,126.3504,126.7776,126.1756,126.6708,41720.0
2022-02-23 13:20:00,130.48,130.63,130.22,130.37,49350.0,126.6805,126.8261,126.428,126.5737,49350.0
2022-02-23 13:25:00,130.37,130.5,129.88,129.98,28716.0,126.5737,126.6999,126.0979,126.195,28716.0
2022-02-23 13:30:00,129.99,130.14,129.68,129.69,29113.0,126.2047,126.3504,125.9038,125.9135,29113.0
2022-02-23 13:35:00,129.71,130.51,129.71,130.44,26555.0,125.9329,126.7096,125.9329,126.6416,26555.0
2022-02-23 13:40:00,130.41,130.62,130.31,130.42,22096.0,126.6125,126.8164,126.5154,126.6222,22096.0
2022-02-23 13:45:00,130.44,130.87,130.34,130.7,27687.0,126.6416,127.0591,126.5445,126.8941,27687.0
2022-02-23 13:50:00,130.69,130.74,129.91,130.09,30322.0,126.8843,126.9329,126.1271,126.3018,30322.0
2022-02-23 13:55:00,130.05,130.3,129.95,130.13,27118.0,126.263,126.5057,126.1659,126.3407,27118.0
2022-02-23 14:00:00,130.11,130.43,129.81,129.99,40163.0,126.3212,126.6319,126.03,126.2047,40163.0
2022-02-23 14:05:00,130.02,130.37,129.91,130.35,44459.0,126.2339,126.5737,126.1271,126.5542,44459.0
2022-02-23 14:10:00,130.37,130.59,130.17,130.19,58961.0,126.5737,126.7873,126.3795,126.3989,58961.0
2022-02-23 14:15:00,130.22,130.59,130.0,130.33,92223.0,126.428,126.7873,126.2144,126.5348,92223.0
2022-02-23 14:20:00,130.32,130.4,129.72,129.8,80737.0,126.5251,126.6028,125.9426,126.0203,80737.0
2022-02-23 14:25:00,129.81,129.87,129.57,129.66,57751.0,126.03,126.0882,125.797,125.8843,57751.0
2022-02-23 14:30:00,129.69,129.85,129.35,129.46,55082.0,125.9135,126.0688,125.5834,125.6902,55082.0
2022-02-23 14:35:00,129.47,129.63,129.37,129.41,54725.0,125.6999,125.8552,125.6028,125.6416,54725.0
2022-02-23 14:40:00,129.41,129.41,129.04,129.2,67311.0,125.6416,125.6416,125.2824,125.4377,67311.0
2022-02-23 14:45:00,129.21,129.72,129.12,129.43,56702.0,125.4474,125.9426,125.3601,125.661,56702.0
2022-02-23 14:50:00,129.42,129.62,129.33,129.35,37124.0,125.6513,125.8455,125.5639,125.5834,37124.0
2022-02-23 14:55:00,129.35,129.69,129.32,129.47,74582.0,125.5834,125.9135,125.5542,125.6999,74582.0
2022-02-23 15:00:00,129.45,129.6,128.77,128.84,66808.0,125.6805,125.8261,125.0203,125.0882,66808.0
2022-02-23 15:05:00,128.86,129.06,128.61,128.7,71358.0,125.1076,125.3018,124.8649,124.9523,71358.0
2022-02-23 15:10:00,128.73,128.73,128.25,128.6,117815.0,124.9814,124.9814,124.5154,124.8552,117815.0
2022-02-23 15:15:00,128.56,128.65,128.2,128.23,62559.0,124.8164,124.9038,124.4669,124.496,62559.0
2022-02-23 15:20:00,128.24,128.37,127.97,128.3,71771.0,124.5057,124.6319,124.2436,124.5639,71771.0
2022-02-23 15:25:00,128.32,128.96,128.27,128.85,160864.0,124.5834,125.2047,124.5348,125.0979,160864.0
2022-02-23 15:30:00,128.83,129.0,128.39,128.57,172768.0,125.0785,125.2436,124.6513,124.8261,172768.0
2022-02-23 15:35:00,128.59,128.71,128.07,128.12,137826.0,124.8455,124.962,124.3406,124.3892,137826.0
2022-02-23 15:40:00,128.1,128.44,128.09,128.15,104372.0,124.3698,124.6999,124.3601,124.4183,104372.0
2022-02-23 15:45:00,128.16,128.43,127.72,127.99,149034.0,124.428,124.6902,124.0008,124.263,149034.0
2022-02-23 15:50:00,127.94,128.22,127.66,127.81,317621.0,124.2144,124.4863,123.9426,124.0882,317621.0
2022-02-23 15:55:00,127.82,128.24,127.62,127.76,376156.0,124.0979,124.5057,123.9037,124.0397,376156.0
2022-02-24 09:30:00,123.08,124.05,122.68,123.45,503558.0,119.4959,120.4377,119.1076,119.8552,503558.0
2022-02-24 09:35:00,123.63,125.95,123.44,125.95,107964.0,120.0299,122.2824,119.8455,122.2824,107964.0
2022-02-24 09:40:00,125.82,125.82,123.6,124.22,149709.0,122.1562,122.1562,120.0008,120.6028,149709.0
2022-02-24 09:45:00,124.12,125.73,123.98,125.66,117048.0,120.5057,122.0688,120.3697,122.0008,117048.0
2022-02-24 09:50:00,125.65,125.9,125.06,125.29,99344.0,121.9911,122.2338,121.4183,121.6416,99344.0
2022-02-24 09:55:00,125.33,125.36,124.72,125.09,52167.0,121.6804,121.7096,121.0882,121.4474,52167.0
2022-02-24 10:00:00,125.04,125.11,124.27,124.29,66406.0,121.3989,121.4668,120.6513,120.6707,66406.0
2022-02-24 10:05:00,124.25,124.73,123.88,124.56,65473.0,120.6319,121.0979,120.2727,120.9329,65473.0
2022-02-24 10:10:00,124.67,125.7,124.3,125.3,81795.0,121.0396,122.0397,120.6804,121.6513,81795.0
2022-02-24 10:15:00,125.37,126.53,125.3,126.41,89433.0,121.7193,122.8455,121.6513,122.729,89433.0
2022-02-24 10:20:00,126.34,127.17,126.1,126.52,69516.0,122.661,123.4668,122.428,122.8358,69516.0
2022-02-24 10:25:00,126.49,126.68,125.61,125.68,59028.0,122.8066,122.9911,121.9523,122.0202,59028.0
2022-02-24 10:30:00,125.59,126.16,125.07,125.91,72108.0,121.9329,122.4863,121.428,122.2435,72108.0
2022-02-24 10:35:00,125.96,126.05,124.98,125.39,75520.0,122.2921,122.3795,121.3406,121.7387,75520.0
2022-02-24 10:40:00,125.31,125.36,124.7,125.15,46255.0,121.661,121.7096,121.0688,121.5057,46255.0
2022-02-24 10:45:00,125.21,126.48,125.17,126.32,33314.0,121.5639,122.7969,121.5251,122.6416,33314.0
2022-02-24 10:50:00,126.25,126.63,125.69,126.38,38436.0,122.5736,122.9426,122.0299,122.6999,38436.0
2022-02-24 10:55:00,126.49,127.03,126.34,126.51,70833.0,122.8066,123.3309,122.661,122.8261,70833.0
2022-02-24 11:00:00,126.56,126.9,126.15,126.47,70322.0,122.8746,123.2047,122.4766,122.7872,70322.0
2022-02-24 11:05:00,126.35,127.34,126.24,127.2,51393.0,122.6707,123.6319,122.5639,123.496,51393.0
2022-02-24 11:10:00,127.18,127.95,126.8,127.75,38312.0,123.4766,124.2241,123.1076,124.03,38312.0
2022-02-24 11:15:00,127.73,127.92,127.35,127.86,33076.0,124.0105,124.195,123.6416,124.1368,33076.0
2022-02-24 11:20:00,127.92,127.97,127.13,127.22,38294.0,124.195,124.2436,123.428,123.5154,38294.0
2022-02-24 11:25:00,127.21,127.34,126.56,126.58,23766.0,123.5057,123.6319,122.8746,122.894,23766.0
2022-02-24 11:30:00,126.81,127.26,126.51,127.05,38962.0,123.1173,123.5542,122.8261,123.3503,38962.0
2022-02-24 11:35:00,127.09,127.23,126.59,127.18,38561.0,123.3892,123.5251,122.9037,123.4766,38561.0
2022-02-24 11:40:00,127.12,127.23,126.26,126.44,42371.0,123.4183,123.5251,122.5833,122.7581,42371.0
2022-02-24 11:45:00,126.51,127.06,126.2,127.0,40006.0,122.8261,123.3601,122.5251,123.3018,40006.0
2022-02-24 11:50:00,127.02,127.86,126.99,127.76,42615.0,123.3212,124.1368,123.2921,124.0397,42615.0
2022-02-24 11:55:00,127.71,128.31,127.6,128.23,65748.0,123.9911,124.5737,123.8843,124.496,65748.0
2022-02-24 12:00:00,128.21,128.44,128.16,128.35,32788.0,124.4766,124.6999,124.428,124.6125,32788.0
2022-02-24 12:05:00,128.3,128.46,127.92,127.98,50536.0,124.5639,124.7193,124.195,124.2533,50536.0
2022-02-24 12:10:00,128.05,128.08,127.33,127.38,62304.0,124.3212,124.3503,123.6222,123.6707,62304.0
2022-02-24 12:15:00,127.36,127.74,127.17,127.54,47911.0,123.6513,124.0203,123.4668,123.8261,47911.0
2022-02-24 12:20:00,127.54,127.63,126.82,126.9,37428.0,123.8261,123.9135,123.127,123.2047,37428.0
2022-02-24 12:25:00,126.9,127.52,126.83,127.5,38155.0,123.2047,123.8067,123.1367,123.7872,38155.0
2022-02-24 12:30:00,127.48,128.06,127.2,127.58,39877.0,123.7678,124.3309,123.496,123.8649,39877.0
2022-02-24 12:35:00,127.63,128.23,127.61,128.16,26904.0,123.9135,124.496,123.894,124.428,26904.0
2022-02-24 12:40:00,128.28,128.48,128.21,128.31,34053.0,124.5445,124.7387,124.4766,124.5737,34053.0
2022-02-24 12:45:00,128.32,128.35,127.68,127.7,20980.0,124.5834,124.6125,123.962,123.9814,20980.0
2022-02-24 12:50:00,127.69,127.92,127.43,127.84,17988.0,123.9717,124.195,123.7193,124.1173,17988.0
2022-02-24 12:55:00,127.84,128.04,127.18,127.23,34651.0,124.1173,124.3115,123.4766,123.5251,34651.0
2022-02-24 13:00:00,127.3,127.3,126.94,127.18,22597.0,123.5931,123.5931,123.2435,123.4766,22597.0
2022-02-24 13:05:00,127.18,127.82,127.18,127.71,37529.0,123.4766,124.0979,123.4766,123.9911,37529.0
2022-02-24 13:10:00,127.67,128.24,127.48,128.09,23966.0,123.9523,124.5057,123.7678,124.3601,23966.0
2022-02-24 13:15:00,128.13,128.24,127.68,128.05,37375.0,124.3989,124.5057,123.962,124.3212,37375.0
2022-02-24 13:20:00,127.96,128.15,127.63,127.64,21044.0,124.2338,124.4183,123.9135,123.9232,21044.0
2022-02-24 13:25:00,127.65,127.73,127.28,127.3,26179.0,123.9329,124.0105,123.5736,123.5931,26179.0
2022-02-24 13:30:00,127.28,128.0,127.28,127.7,26725.0,123.5736,124.2727,123.5736,123.9814,26725.0
2022-02-24 13:35:00,127.7,128.85,127.64,128.85,29790.0,123.9814,125.0979,123.9232,125.0979,29790.0
2022-02-24 13:40:00,128.9,129.02,128.56,128.63,35473.0,125.1465,125.263,124.8164,124.8843,35473.0
2022-02-24 13:45:00,128.6,129.78,128.35,129.66,55054.0,124.8552,126.0008,124.6125,125.8843,55054.0
2022-02-24 13:50:00,129.69,129.9,129.18,129.24,34541.0,125.9135,126.1174,125.4183,125.4766,34541.0
2022-02-24 13:55:00,129.27,129.34,128.58,128.85,42789.0,125.5057,125.5737,124.8358,125.0979,42789.0
2022-02-24 14:00:00,128.81,128.86,128.09,128.49,37589.0,125.0591,125.1076,124.3601,124.7484,37589.0
2022-02-24 14:05:00,128.68,128.94,128.11,128.26,43499.0,124.9329,125.1853,124.3795,124.5251,43499.0
2022-02-24 14:10:00,128.33,129.35,128.33,129.33,31290.0,124.5931,125.5834,124.5931,125.5639,31290.0
2022-02-24 14:15:00,129.4,129.74,129.24,129.7,45553.0,125.6319,125.962,125.4766,125.9232,45553.0
2022-02-24 14:20:00,129.69,129.96,129.55,129.89,43889.0,125.9135,126.1756,125.7775,126.1076,43889.0
2022-02-24 14:25:00,129.9,130.11,129.68,129.91,49919.0,126.1174,126.3212,125.9038,126.1271,49919.0
2022-02-24 14:30:00,129.89,130.94,129.89,130.94,64221.0,126.1076,127.1271,126.1076,127.1271,64221.0
2022-02-24 14:35:00,130.85,131.73,130.74,131.73,80249.0,127.0397,127.8941,126.9329,127.8941,80249.0
2022-02-24 14:40:00,131.62,131.75,130.87,130.99,47865.0,127.7873,127.9135,127.0591,127.1756,47865.0
2022-02-24 14:45:00,131.1,131.5,130.87,131.4,37973.0,127.2824,127.6708,127.0591,127.5737,37973.0
2022-02-24 14:50:00,131.39,131.71,131.09,131.62,45954.0,127.564,127.8746,127.2727,127.7873,45954.0
2022-02-24 14:55:00,131.58,131.58,131.22,131.49,51467.0,127.7484,127.7484,127.3989,127.6611,51467.0
2022-02-24 15:00:00,131.51,132.37,131.38,132.32,49820.0,127.6805,128.5154,127.5543,128.4669,49820.0
2022-02-24 15:05:00,132.33,132.54,132.11,132.2,47602.0,128.4766,128.6805,128.263,128.3504,47602.0
2022-02-24 15:10:00,132.14,132.34,131.93,132.3,42821.0,128.2921,128.4863,128.0882,128.4475,42821.0
2022-02-24 15:15:00,132.28,132.52,132.05,132.47,50500.0,128.428,128.6611,128.2047,128.6125,50500.0
2022-02-24 15:20:00,132.42,132.44,131.96,132.21,60106.0,128.564,128.5834,128.1174,128.3601,60106.0
2022-02-24 15:25:00,132.23,132.52,131.74,131.79,46290.0,128.3795,128.6611,127.9038,127.9523,46290.0
2022-02-24 15:30:00,131.73,133.1,131.7,133.09,125465.0,127.8941,129.2242,127.8649,129.2145,125465.0
2022-02-24 15:35:00,133.09,133.45,132.95,133.19,53098.0,129.2145,129.564,129.0785,129.3115,53098.0
2022-02-24 15:40:00,133.23,133.23,132.59,132.62,93331.0,129.3504,129.3504,128.729,128.7581,93331.0
2022-02-24 15:45:00,132.6,132.98,132.13,132.16,96000.0,128.7387,129.1077,128.2824,128.3115,96000.0
2022-02-24 15:50:00,132.22,133.48,132.19,133.3,173099.0,128.3698,129.5931,128.3407,129.4183,173099.0
2022-02-24 15:55:00,133.35,133.63,132.94,133.42,455310.0,129.4669,129.7387,129.0688,129.5349,455310.0
2022-02-25 09:30:00,133.36,134.4,132.32,134.24,190553.0,129.4766,130.4863,128.4669,130.331,190553.0
2022-02-25 09:35:00,134.06,134.43,132.72,132.91,103670.0,130.1562,130.5154,128.8552,129.0397,103670.0
2022-02-25 09:40:00,132.82,133.81,132.4,132.64,128238.0,128.9523,129.9135,128.5446,128.7776,128238.0
2022-02-25 09:45:00,132.61,134.15,132.56,134.05,112883.0,128.7484,130.2436,128.6999,130.1465,112883.0
2022-02-25 09:50:00,133.97,134.23,132.89,133.27,52122.0,130.0688,130.3213,129.0203,129.3892,52122.0
2022-02-25 09:55:00,133.3,133.57,132.34,132.52,36530.0,129.4183,129.6805,128.4863,128.6611,36530.0
2022-02-25 10:00:00,132.5,132.65,131.74,131.74,54272.0,128.6416,128.7873,127.9038,127.9038,54272.0
2022-02-25 10:05:00,131.81,132.98,131.75,132.98,57640.0,127.9717,129.1077,127.9135,129.1077,57640.0
2022-02-25 10:10:00,132.83,133.19,132.46,132.59,36103.0,128.962,129.3115,128.6028,128.729,36103.0
2022-02-25 10:15:00,132.51,133.2,132.37,133.01,137380.0,128.6513,129.3213,128.5154,129.1368,137380.0
2022-02-25 10:20:00,132.98,133.75,132.89,133.69,40780.0,129.1077,129.8552,129.0203,129.797,40780.0
2022-02-25 10:25:00,133.62,133.93,133.24,133.58,77683.0,129.729,130.03,129.3601,129.6902,77683.0
2022-02-25 10:30:00,133.61,133.82,133.28,133.46,31083.0,129.7193,129.9232,129.3989,129.5737,31083.0
2022-02-25 10:35:00,133.41,133.55,132.9,133.2,34383.0,129.5251,129.6611,129.03,129.3213,34383.0
2022-02-25 10:40:00,133.27,134.29,133.27,134.29,42027.0,129.3892,130.3795,129.3892,130.3795,42027.0
2022-02-25 10:45:00,134.24,135.08,134.13,135.08,85227.0,130.331,131.1465,130.2242,131.1465,85227.0
2022-02-25 10:50:00,135.05,135.31,134.77,135.05,59480.0,131.1174,131.3698,130.8455,131.1174,59480.0
2022-02-25 10:55:00,135.05,135.8,134.86,135.46,126887.0,131.1174,131.8455,130.9329,131.5154,126887.0
2022-02-25 11:00:00,135.47,135.75,134.93,135.58,75916.0,131.5252,131.797,131.0009,131.632,75916.0
2022-02-25 11:05:00,135.53,135.53,134.72,135.19,64120.0,131.5834,131.5834,130.797,131.2533,64120.0
2022-02-25 11:10:00,135.19,135.58,134.92,135.2,29231.0,131.2533,131.632,130.9912,131.263,29231.0
2022-02-25 11:15:00,135.25,135.58,134.83,135.58,30761.0,131.3116,131.632,130.9038,131.632,30761.0
2022-02-25 11:20:00,135.59,135.66,135.22,135.61,51544.0,131.6417,131.7096,131.2824,131.6611,51544.0
2022-02-25 11:25:00,135.59,135.64,135.14,135.34,50186.0,131.6417,131.6902,131.2048,131.3989,50186.0
2022-02-25 11:30:00,135.25,135.43,134.71,135.38,31160.0,131.3116,131.4863,130.7873,131.4378,31160.0
2022-02-25 11:35:00,135.41,135.48,134.63,134.9,48879.0,131.4669,131.5349,130.7096,130.9718,48879.0
2022-02-25 11:40:00,134.93,135.09,134.65,134.86,32788.0,131.0009,131.1562,130.729,130.9329,32788.0
2022-02-25 11:45:00,134.93,135.23,134.8,135.22,32040.0,131.0009,131.2921,130.8747,131.2824,32040.0
2022-02-25 11:50:00,135.25,135.53,135.12,135.4,31407.0,131.3116,131.5834,131.1853,131.4572,31407.0
2022-02-25 11:55:00,135.33,135.7,135.33,135.69,27239.0,131.3892,131.7485,131.3892,131.7387,27239.0
2022-02-25 12:00:00,135.71,135.87,135.6,135.65,40613.0,131.7582,131.9135,131.6514,131.6999,40613.0
2022-02-25 12:05:00,135.66,135.79,135.45,135.45,25257.0,131.7096,131.8358,131.5057,131.5057,25257.0
2022-02-25 12:10:00,135.47,135.61,135.1,135.13,38739.0,131.5252,131.6611,131.1659,131.1951,38739.0
2022-02-25 12:15:00,135.08,135.61,134.92,135.58,31950.0,131.1465,131.6611,130.9912,131.632,31950.0
2022-02-25 12:20:00,135.51,135.51,135.28,135.34,17544.0,131.564,131.564,131.3407,131.3989,17544.0
2022-02-25 12:25:00,135.33,135.71,135.23,135.7,29561.0,131.3892,131.7582,131.2921,131.7485,29561.0
2022-02-25 12:30:00,135.73,136.14,135.72,136.1,67832.0,131.7776,132.1756,131.7679,132.1368,67832.0
2022-02-25 12:35:00,136.1,136.1,135.81,136.05,27785.0,132.1368,132.1368,131.8553,132.0883,27785.0
2022-02-25 12:40:00,136.04,136.05,135.72,135.94,43433.0,132.0786,132.0883,131.7679,131.9815,43433.0
2022-02-25 12:45:00,135.93,135.93,135.52,135.52,33917.0,131.9718,131.9718,131.5737,131.5737,33917.0
2022-02-25 12:50:00,135.5,135.51,134.96,135.0,33838.0,131.5543,131.564,131.03,131.0688,33838.0
2022-02-25 12:55:00,135.0,135.22,134.71,135.15,44989.0,131.0688,131.2824,130.7873,131.2145,44989.0
2022-02-25 13:00:00,135.15,135.52,135.09,135.29,41438.0,131.2145,131.5737,131.1562,131.3504,41438.0
2022-02-25 13:05:00,135.18,135.19,134.75,134.86,22968.0,131.2436,131.2533,130.8261,130.9329,22968.0
2022-02-25 13:10:00,134.86,134.93,134.35,134.48,42084.0,130.9329,131.0009,130.4378,130.564,42084.0
2022-02-25 13:15:00,134.47,134.83,134.25,134.77,37784.0,130.5543,130.9038,130.3407,130.8455,37784.0
2022-02-25 13:20:00,134.76,135.06,134.62,135.0,18752.0,130.8358,131.1271,130.6999,131.0688,18752.0
2022-02-25 13:25:00,134.97,135.22,134.86,135.08,27431.0,131.0397,131.2824,130.9329,131.1465,27431.0
2022-02-25 13:30:00,135.11,135.59,135.1,135.53,16070.0,131.1756,131.6417,131.1659,131.5834,16070.0
2022-02-25 13:35:00,135.54,135.6,135.07,135.46,42863.0,131.5931,131.6514,131.1368,131.5154,42863.0
2022-02-25 13:40:00,135.47,135.59,135.34,135.43,27719.0,131.5252,131.6417,131.3989,131.4863,27719.0
2022-02-25 13:45:00,135.39,135.51,135.12,135.27,63883.0,131.4475,131.564,131.1853,131.331,63883.0
2022-02-25 13:50:00,135.34,135.61,135.28,135.28,50351.0,131.3989,131.6611,131.3407,131.3407,50351.0
2022-02-25 13:55:00,135.24,135.26,134.55,134.82,44607.0,131.3019,131.3213,130.6319,130.8941,44607.0
2022-02-25 14:00:00,134.89,135.23,134.54,135.12,18557.0,130.962,131.2921,130.6222,131.1853,18557.0
2022-02-25 14:05:00,135.09,135.14,134.43,134.43,37633.0,131.1562,131.2048,130.5154,130.5154,37633.0
2022-02-25 14:10:00,134.54,134.54,133.83,133.93,39250.0,130.6222,130.6222,129.9329,130.03,39250.0
2022-02-25 14:15:00,134.03,134.28,133.98,134.15,39464.0,130.1271,130.3698,130.0785,130.2436,39464.0
2022-02-25 14:20:00,134.18,134.86,134.1,134.82,36254.0,130.2727,130.9329,130.195,130.8941,36254.0
2022-02-25 14:25:00,134.78,134.9,134.63,134.65,24788.0,130.8552,130.9718,130.7096,130.729,24788.0
2022-02-25 14:30:00,134.69,134.97,134.14,134.26,41412.0,130.7679,131.0397,130.2339,130.3504,41412.0
2022-02-25 14:35:00,134.34,134.6,134.32,134.32,32407.0,130.4281,130.6805,130.4086,130.4086,32407.0
2022-02-25 14:40:00,134.38,134.65,134.14,134.42,31853.0,130.4669,130.729,130.2339,130.5057,31853.0
2022-02-25 14:45:00,134.38,134.5,134.15,134.2,23474.0,130.4669,130.5834,130.2436,130.2921,23474.0
2022-02-25 14:50:00,134.14,134.29,133.7,133.97,42948.0,130.2339,130.3795,129.8067,130.0688,42948.0
2022-02-25 14:55:00,134.01,134.49,133.89,134.21,35790.0,130.1077,130.5737,129.9912,130.3018,35790.0
2022-02-25 15:00:00,134.17,134.17,133.82,134.04,30426.0,130.263,130.263,129.9232,130.1368,30426.0
2022-02-25 15:05:00,134.1,134.12,133.76,133.93,28238.0,130.195,130.2145,129.8649,130.03,28238.0
2022-02-25 15:10:00,133.96,134.2,133.83,134.19,33779.0,130.0591,130.2921,129.9329,130.2824,33779.0
2022-02-25 15:15:00,134.17,134.57,134.1,134.57,40690.0,130.263,130.6514,130.195,130.6514,40690.0
2022-02-25 15:20:00,134.6,134.95,134.43,134.82,44167.0,130.6805,131.0203,130.5154,130.8941,44167.0
2022-02-25 15:25:00,134.8,134.9,134.48,134.51,93343.0,130.8747,130.9718,130.564,130.5931,93343.0
2022-02-25 15:30:00,134.54,134.9,134.54,134.67,49995.0,130.6222,130.9718,130.6222,130.7485,49995.0
2022-02-25 15:35:00,134.64,134.87,134.5,134.87,73407.0,130.7193,130.9426,130.5834,130.9426,73407.0
2022-02-25 15:40:00,134.87,135.23,134.61,135.04,69046.0,130.9426,131.2921,130.6902,131.1077,69046.0
2022-02-25 15:45:00,135.02,135.21,134.81,134.81,73334.0,131.0883,131.2727,130.8844,130.8844,73334.0
2022-02-25 15:50:00,134.83,135.49,134.82,135.37,138271.0,130.9038,131.5446,130.8941,131.4281,138271.0
2022-02-25 15:55:00,135.38,135.84,135.21,135.74,415766.0,131.4378,131.8844,131.2727,131.7873,415766.0
2022-02-28 09:30:00,133.82,135.09,133.62,135.09,165970.0,129.9232,131.1562,129.729,131.1562,165970.0
2022-02-28 09:35:00,135.12,135.68,134.72,134.78,102554.0,131.1853,131.729,130.797,130.8552,102554.0
2022-02-28 09:40:00,134.78,134.82,133.73,133.97,73241.0,130.8552,130.8941,129.8358,130.0688,73241.0
2022-02-28 09:45:00,133.95,134.94,133.86,134.38,75691.0,130.0494,131.0106,129.962,130.4669,75691.0
2022-02-28 09:50:00,134.25,135.11,134.07,134.74,36828.0,130.3407,131.1756,130.1659,130.8164,36828.0
2022-02-28 09:55:00,134.73,135.51,134.53,135.5,47583.0,130.8067,131.564,130.6125,131.5543,47583.0
2022-02-28 10:00:00,135.42,135.66,134.5,134.77,59466.0,131.4766,131.7096,130.5834,130.8455,59466.0
2022-02-28 10:05:00,134.65,134.96,134.37,134.63,38276.0,130.729,131.03,130.4572,130.7096,38276.0
2022-02-28 10:10:00,134.61,134.65,134.05,134.34,35302.0,130.6902,130.729,130.1465,130.4281,35302.0
2022-02-28 10:15:00,134.32,134.6,134.1,134.43,78770.0,130.4086,130.6805,130.195,130.5154,78770.0
2022-02-28 10:20:00,134.45,135.24,134.41,135.01,54684.0,130.5349,131.3019,130.496,131.0786,54684.0
2022-02-28 10:25:00,135.0,135.16,134.64,134.9,28045.0,131.0688,131.2242,130.7193,130.9718,28045.0
2022-02-28 10:30:00,134.93,135.47,134.92,135.13,34446.0,131.0009,131.5252,130.9912,131.1951,34446.0
2022-02-28 10:35:00,135.14,135.61,135.08,135.47,29740.0,131.2048,131.6611,131.1465,131.5252,29740.0
2022-02-28 10:40:00,135.48,136.15,135.32,136.08,45819.0,131.5349,132.1854,131.3795,132.1174,45819.0
2022-02-28 10:45:00,136.02,136.21,135.67,135.68,39957.0,132.0591,132.2436,131.7193,131.729,39957.0
2022-02-28 10:50:00,135.68,136.06,135.56,135.73,43726.0,131.729,132.098,131.6125,131.7776,43726.0
2022-02-28 10:55:00,135.89,136.35,135.84,136.17,47262.0,131.9329,132.3795,131.8844,132.2048,47262.0
2022-02-28 11:00:00,136.25,136.49,136.01,136.41,39674.0,132.2824,132.5155,132.0494,132.4378,39674.0
2022-02-28 11:05:00,136.39,136.4,135.96,136.01,46501.0,132.4184,132.4281,132.0009,132.0494,46501.0
2022-02-28 11:10:00,136.03,136.24,135.71,135.84,28045.0,132.0688,132.2727,131.7582,131.8844,28045.0
2022-02-28 11:15:00,135.83,136.49,135.83,136.3,27362.0,131.8747,132.5155,131.8747,132.331,27362.0
2022-02-28 11:20:00,136.27,136.7,136.27,136.66,36288.0,132.3019,132.7193,132.3019,132.6805,36288.0
2022-02-28 11:25:00,136.63,136.83,136.5,136.7,47232.0,132.6514,132.8456,132.5252,132.7193,47232.0
2022-02-28 11:30:00,136.71,137.06,136.69,136.84,39280.0,132.729,133.0689,132.7096,132.8553,39280.0
2022-02-28 11:35:00,136.83,136.95,136.52,136.62,34556.0,132.8456,132.9621,132.5446,132.6417,34556.0
2022-02-28 11:40:00,136.64,136.82,136.55,136.75,35383.0,132.6611,132.8358,132.5737,132.7679,35383.0
2022-02-28 11:45:00,136.78,136.83,136.26,136.4,49614.0,132.797,132.8456,132.2922,132.4281,49614.0
2022-02-28 11:50:00,136.43,136.46,136.18,136.31,31259.0,132.4572,132.4863,132.2145,132.3407,31259.0
2022-02-28 11:55:00,136.33,136.41,136.22,136.33,24310.0,132.3601,132.4378,132.2533,132.3601,24310.0
2022-02-28 12:00:00,136.3,136.48,136.14,136.2,30569.0,132.331,132.5057,132.1756,132.2339,30569.0
2022-02-28 12:05:00,136.23,136.23,135.44,135.48,61049.0,132.263,132.263,131.496,131.5349,61049.0
2022-02-28 12:10:00,135.47,135.47,134.64,134.82,52002.0,131.5252,131.5252,130.7193,130.8941,52002.0
2022-02-28 12:15:00,134.84,134.88,134.65,134.84,31761.0,130.9135,130.9523,130.729,130.9135,31761.0
2022-02-28 12:20:00,134.78,135.03,134.5,134.56,43292.0,130.8552,131.098,130.5834,130.6417,43292.0
2022-02-28 12:25:00,134.58,134.79,134.53,134.57,28169.0,130.6611,130.865,130.6125,130.6514,28169.0
2022-02-28 12:30:00,134.5,134.82,134.26,134.36,44119.0,130.5834,130.8941,130.3504,130.4475,44119.0
2022-02-28 12:35:00,134.4,134.45,134.13,134.18,28023.0,130.4863,130.5349,130.2242,130.2727,28023.0
2022-02-28 12:40:00,134.15,134.25,133.8,133.86,50464.0,130.2436,130.3407,129.9038,129.962,50464.0
2022-02-28 12:45:00,133.85,133.87,133.5,133.83,44397.0,129.9523,129.9717,129.6125,129.9329,44397.0
2022-02-28 12:50:00,133.85,133.88,133.55,133.72,27503.0,129.9523,129.9815,129.6611,129.8261,27503.0
2022-02-28 12:55:00,133.72,134.07,133.6,134.02,35812.0,129.8261,130.1659,129.7096,130.1174,35812.0
2022-02-28 13:00:00,133.95,134.55,133.95,134.36,33022.0,130.0494,130.6319,130.0494,130.4475,33022.0
2022-02-28 13:05:00,134.35,134.78,134.32,134.67,31864.0,130.4378,130.8552,130.4086,130.7485,31864.0
2022-02-28 13:10:00,134.63,134.88,134.55,134.65,26601.0,130.7096,130.9523,130.6319,130.729,26601.0
2022-02-28 13:15:00,134.66,134.68,133.77,133.77,67866.0,130.7387,130.7582,129.8747,129.8747,67866.0
2022-02-28 13:20:00,133.75,133.91,133.5,133.59,54339.0,129.8552,130.0106,129.6125,129.6999,54339.0
2022-02-28 13:25:00,133.59,134.12,133.53,133.88,74335.0,129.6999,130.2145,129.6416,129.9815,74335.0
2022-02-28 13:30:00,133.85,134.13,133.63,133.85,40598.0,129.9523,130.2242,129.7387,129.9523,40598.0
2022-02-28 13:35:00,133.83,134.19,133.69,134.09,21621.0,129.9329,130.2824,129.797,130.1853,21621.0
2022-02-28 13:40:00,134.11,134.31,133.84,133.9,26116.0,130.2048,130.3989,129.9426,130.0009,26116.0
2022-02-28 13:45:00,133.94,133.96,133.5,133.91,25159.0,130.0397,130.0591,129.6125,130.0106,25159.0
2022-02-28 13:50:00,134.0,134.51,133.97,134.23,33749.0,130.098,130.5931,130.0688,130.3213,33749.0
2022-02-28 13:55:00,134.24,134.28,133.89,134.04,9791.0,130.331,130.3698,129.9912,130.1368,9791.0
2022-02-28 14:00:00,133.97,133.97,132.88,132.98,36945.0,130.0688,130.0688,129.0106,129.1077,36945.0
2022-02-28 14:05:00,132.99,133.07,132.45,132.51,27505.0,129.1174,129.195,128.5931,128.6513,27505.0
2022-02-28 14:10:00,132.53,133.0,132.3,132.92,34582.0,128.6708,129.1271,128.4475,129.0494,34582.0
2022-02-28 14:15:00,132.86,133.25,132.66,133.12,49000.0,128.9912,129.3698,128.797,129.2436,49000.0
2022-02-28 14:20:00,133.19,133.22,132.14,132.22,33466.0,129.3115,129.3407,128.2921,128.3698,33466.0
2022-02-28 14:25:00,132.26,132.56,132.11,132.38,24288.0,128.4086,128.6999,128.263,128.5251,24288.0
2022-02-28 14:30:00,132.36,132.56,132.14,132.32,14587.0,128.5057,128.6999,128.2921,128.4669,14587.0
2022-02-28 14:35:00,132.3,132.66,132.04,132.13,40580.0,128.4475,128.797,128.195,128.2824,40580.0
2022-02-28 14:40:00,132.24,133.04,132.03,132.75,57346.0,128.3892,129.1659,128.1853,128.8844,57346.0
2022-02-28 14:45:00,132.81,132.87,132.44,132.63,30435.0,128.9426,129.0009,128.5834,128.7679,30435.0
2022-02-28 14:50:00,132.68,132.71,132.4,132.6,27648.0,128.8164,128.8455,128.5446,128.7387,27648.0
2022-02-28 14:55:00,132.56,133.19,132.46,132.95,54871.0,128.6999,129.3115,128.6028,129.0785,54871.0
2022-02-28 15:00:00,132.97,132.97,132.66,132.68,43749.0,129.098,129.098,128.797,128.8164,43749.0
2022-02-28 15:05:00,132.7,132.78,132.26,132.6,46556.0,128.8358,128.9135,128.4086,128.7387,46556.0
2022-02-28 15:10:00,132.62,132.7,132.22,132.4,39192.0,128.7581,128.8358,128.3698,128.5446,39192.0
2022-02-28 15:15:00,132.45,132.86,132.34,132.63,44040.0,128.5931,128.9912,128.4863,128.7679,44040.0
2022-02-28 15:20:00,132.64,133.25,132.64,133.16,43200.0,128.7776,129.3698,128.7776,129.2824,43200.0
2022-02-28 15:25:00,133.14,133.45,132.99,133.13,45682.0,129.263,129.564,129.1174,129.2533,45682.0
2022-02-28 15:30:00,133.07,133.23,132.8,132.84,45187.0,129.195,129.3504,128.9329,128.9717,45187.0
2022-02-28 15:35:00,132.83,132.83,132.33,132.53,48038.0,128.962,128.962,128.4766,128.6708,48038.0
2022-02-28 15:40:00,132.56,133.45,132.56,133.32,72722.0,128.6999,129.564,128.6999,129.4378,72722.0
2022-02-28 15:45:00,133.35,133.81,133.31,133.72,83332.0,129.4669,129.9135,129.4281,129.8261,83332.0
2022-02-28 15:50:00,133.45,133.83,133.17,133.69,134099.0,129.564,129.9329,129.2921,129.797,134099.0
2022-02-28 15:55:00,133.74,134.21,133.57,134.2,372181.0,129.8455,130.3018,129.6805,130.2921,372181.0
2022-03-01 09:30:00,133.8,134.57,133.21,134.55,176480.0,129.9038,130.6514,129.331,130.6319,176480.0
2022-03-01 09:35:00,134.54,135.06,134.32,134.55,85349.0,130.6222,131.1271,130.4086,130.6319,85349.0
2022-03-01 09:40:00,134.51,134.62,133.43,133.6,79485.0,130.5931,130.6999,129.5446,129.7096,79485.0
2022-03-01 09:45:00,133.7,133.93,133.27,133.89,83233.0,129.8067,130.03,129.3892,129.9912,83233.0
2022-03-01 09:50:00,133.9,133.98,132.95,133.49,90277.0,130.0009,130.0785,129.0785,129.6028,90277.0
2022-03-01 09:55:00,133.58,133.72,133.23,133.33,46612.0,129.6902,129.8261,129.3504,129.4475,46612.0
2022-03-01 10:00:00,133.39,134.02,132.89,133.09,58046.0,129.5057,130.1174,129.0203,129.2145,58046.0
2022-03-01 10:05:00,133.04,133.5,132.96,133.2,55370.0,129.1659,129.6125,129.0882,129.3213,55370.0
2022-03-01 10:10:00,133.12,133.19,132.63,133.12,35538.0,129.2436,129.3115,128.7679,129.2436,35538.0
2022-03-01 10:15:00,133.12,133.81,132.98,133.67,86779.0,129.2436,129.9135,129.1077,129.7776,86779.0
2022-03-01 10:20:00,133.65,134.16,133.6,133.83,83236.0,129.7582,130.2533,129.7096,129.9329,83236.0
2022-03-01 10:25:00,133.84,134.14,133.56,133.78,50837.0,129.9426,130.2339,129.6708,129.8844,50837.0
2022-03-01 10:30:00,133.84,133.99,133.36,133.43,74730.0,129.9426,130.0883,129.4766,129.5446,74730.0
2022-03-01 10:35:00,133.48,133.61,133.17,133.36,41360.0,129.5931,129.7193,129.2921,129.4766,41360.0
2022-03-01 10:40:00,133.32,133.41,132.27,132.27,85207.0,129.4378,129.5251,128.4183,128.4183,85207.0
2022-03-01 10:45:00,132.25,132.9,132.16,132.75,41366.0,128.3989,129.03,128.3115,128.8844,41366.0
2022-03-01 10:50:00,132.73,132.95,132.46,132.79,29819.0,128.8649,129.0785,128.6028,128.9232,29819.0
2022-03-01 10:55:00,132.72,132.72,132.34,132.5,32422.0,128.8552,128.8552,128.4863,128.6416,32422.0
2022-03-01 11:00:00,132.53,132.96,132.41,132.8,62620.0,128.6708,129.0882,128.5543,128.9329,62620.0
2022-03-01 11:05:00,132.85,132.97,132.58,132.62,26244.0,128.9814,129.098,128.7193,128.7581,26244.0
2022-03-01 11:10:00,132.64,132.94,132.46,132.82,61196.0,128.7776,129.0688,128.6028,128.9523,61196.0
2022-03-01 11:15:00,132.77,132.87,132.3,132.36,52446.0,128.9038,129.0009,128.4475,128.5057,52446.0
2022-03-01 11:20:00,132.39,132.69,132.26,132.46,48297.0,128.5348,128.8261,128.4086,128.6028,48297.0
2022-03-01 11:25:00,132.45,132.45,131.73,131.79,49652.0,128.5931,128.5931,127.8941,127.9523,49652.0
2022-03-01 11:30:00,131.84,131.84,131.12,131.19,50706.0,128.0009,128.0009,127.3018,127.3698,50706.0
2022-03-01 11:35:00,131.22,131.22,130.77,130.85,49831.0,127.3989,127.3989,126.962,127.0397,49831.0
2022-03-01 11:40:00,130.96,130.99,130.56,130.92,30601.0,127.1465,127.1756,126.7581,127.1076,30601.0
2022-03-01 11:45:00,130.86,130.86,130.35,130.6,43421.0,127.0494,127.0494,126.5542,126.797,43421.0
2022-03-01 11:50:00,130.65,130.69,130.25,130.44,40631.0,126.8455,126.8843,126.4572,126.6416,40631.0
2022-03-01 11:55:00,130.47,130.47,130.01,130.26,31501.0,126.6708,126.6708,126.2241,126.4669,31501.0
2022-03-01 12:00:00,130.26,130.43,129.88,130.11,86785.0,126.4669,126.6319,126.0979,126.3212,86785.0
2022-03-01 12:05:00,130.22,130.33,129.58,129.72,47326.0,126.428,126.5348,125.8067,125.9426,47326.0
2022-03-01 12:10:00,129.68,130.25,129.6,130.22,38738.0,125.9038,126.4572,125.8261,126.428,38738.0
2022-03-01 12:15:00,130.21,130.55,129.98,130.34,57498.0,126.4183,126.7484,126.195,126.5445,57498.0
2022-03-01 12:20:00,130.36,130.49,129.96,130.18,52988.0,126.564,126.6902,126.1756,126.3892,52988.0
2022-03-01 12:25:00,130.15,130.38,129.86,130.19,58078.0,126.3601,126.5834,126.0785,126.3989,58078.0
2022-03-01 12:30:00,130.1,130.37,129.88,130.0,42435.0,126.3115,126.5737,126.0979,126.2144,42435.0
2022-03-01 12:35:00,130.03,130.12,129.71,129.74,36286.0,126.2436,126.3309,125.9329,125.962,36286.0
2022-03-01 12:40:00,129.82,130.33,129.8,130.32,48138.0,126.0397,126.5348,126.0203,126.5251,48138.0
2022-03-01 12:45:00,130.29,130.8,129.96,130.67,49092.0,126.496,126.9911,126.1756,126.8649,49092.0
2022-03-01 12:50:00,130.64,130.8,130.44,130.6,26933.0,126.8358,126.9911,126.6416,126.797,26933.0
2022-03-01 12:55:00,130.58,130.75,130.31,130.61,22797.0,126.7776,126.9426,126.5154,126.8067,22797.0
2022-03-01 13:00:00,130.49,131.04,130.39,130.63,33635.0,126.6902,127.2242,126.5931,126.8261,33635.0
2022-03-01 13:05:00,130.63,130.7,130.09,130.3,32327.0,126.8261,126.8941,126.3018,126.5057,32327.0
2022-03-01 13:10:00,130.33,130.33,129.88,129.99,25829.0,126.5348,126.5348,126.0979,126.2047,25829.0
2022-03-01 13:15:00,130.01,130.01,129.71,129.76,25534.0,126.2241,126.2241,125.9329,125.9814,25534.0
2022-03-01 13:20:00,129.82,129.98,129.69,129.71,24211.0,126.0397,126.195,125.9135,125.9329,24211.0
2022-03-01 13:25:00,129.72,129.77,129.18,129.25,48493.0,125.9426,125.9911,125.4183,125.4863,48493.0
2022-03-01 13:30:00,129.23,129.68,129.17,129.48,24276.0,125.4669,125.9038,125.4086,125.7096,24276.0
2022-03-01 13:35:00,129.47,129.87,129.37,129.72,23315.0,125.6999,126.0882,125.6028,125.9426,23315.0
2022-03-01 13:40:00,129.69,129.79,129.36,129.46,17986.0,125.9135,126.0106,125.5931,125.6902,17986.0
2022-03-01 13:45:00,129.44,129.73,129.25,129.38,26386.0,125.6707,125.9523,125.4863,125.6125,26386.0
2022-03-01 13:50:00,129.4,129.7,129.36,129.62,48800.0,125.6319,125.9232,125.5931,125.8455,48800.0
2022-03-01 13:55:00,129.59,129.86,129.53,129.66,27184.0,125.8164,126.0785,125.7581,125.8843,27184.0
2022-03-01 14:00:00,129.73,129.74,129.36,129.67,33322.0,125.9523,125.962,125.5931,125.894,33322.0
2022-03-01 14:05:00,129.65,129.89,129.55,129.57,27768.0,125.8746,126.1076,125.7775,125.797,27768.0
2022-03-01 14:10:00,129.58,129.62,129.13,129.21,27908.0,125.8067,125.8455,125.3698,125.4474,27908.0
2022-03-01 14:15:00,129.19,129.69,128.95,129.69,41786.0,125.428,125.9135,125.195,125.9135,41786.0
2022-03-01 14:20:00,129.65,130.12,129.46,130.0,33944.0,125.8746,126.3309,125.6902,126.2144,33944.0
2022-03-01 14:25:00,130.02,130.04,129.55,129.67,62582.0,126.2339,126.2533,125.7775,125.894,62582.0
2022-03-01 14:30:00,129.63,129.71,129.34,129.49,23274.0,125.8552,125.9329,125.5737,125.7193,23274.0
2022-03-01 14:35:00,129.49,130.15,129.49,130.13,32333.0,125.7193,126.3601,125.7193,126.3407,32333.0
2022-03-01 14:40:00,130.08,130.15,129.8,129.88,35123.0,126.2921,126.3601,126.0203,126.0979,35123.0
2022-03-01 14:45:00,129.87,130.04,129.62,129.84,60557.0,126.0882,126.2533,125.8455,126.0591,60557.0
2022-03-01 14:50:00,129.83,129.93,129.39,129.41,54463.0,126.0494,126.1465,125.6222,125.6416,54463.0
2022-03-01 14:55:00,129.43,129.52,129.18,129.38,40567.0,125.661,125.7484,125.4183,125.6125,40567.0
2022-03-01 15:00:00,129.34,130.28,129.19,130.28,49485.0,125.5737,126.4863,125.428,126.4863,49485.0
2022-03-01 15:05:00,130.35,130.74,130.26,130.43,54492.0,126.5542,126.9329,126.4669,126.6319,54492.0
2022-03-01 15:10:00,130.44,130.49,129.84,129.86,45698.0,126.6416,126.6902,126.0591,126.0785,45698.0
2022-03-01 15:15:00,129.87,130.01,129.48,129.54,38423.0,126.0882,126.2241,125.7096,125.7678,38423.0
2022-03-01 15:20:00,129.58,129.72,129.32,129.44,47431.0,125.8067,125.9426,125.5542,125.6707,47431.0
2022-03-01 15:25:00,129.41,129.59,128.97,129.03,52670.0,125.6416,125.8164,125.2144,125.2727,52670.0
2022-03-01 15:30:00,129.03,129.12,128.78,129.07,99135.0,125.2727,125.3601,125.03,125.3115,99135.0
2022-03-01 15:35:00,129.07,129.13,128.8,128.97,140791.0,125.3115,125.3698,125.0494,125.2144,140791.0
2022-03-01 15:40:00,128.95,129.12,128.66,128.66,96773.0,125.195,125.3601,124.9135,124.9135,96773.0
2022-03-01 15:45:00,128.64,128.65,128.12,128.18,141598.0,124.894,124.9038,124.3892,124.4474,141598.0
2022-03-01 15:50:00,128.09,129.26,128.09,129.13,151711.0,124.3601,125.496,124.3601,125.3698,151711.0
2022-03-01 15:55:00,129.11,129.86,128.91,129.71,421147.0,125.3504,126.0785,125.1562,125.9329,421147.0
2022-03-02 09:30:00,129.97,131.25,129.84,129.84,191186.0,126.1853,127.428,126.0591,126.0591,191186.0
2022-03-02 09:35:00,129.89,130.71,129.67,130.43,66308.0,126.1076,126.9038,125.894,126.6319,66308.0
2022-03-02 09:40:00,130.32,131.52,130.21,131.34,62196.0,126.5251,127.6902,126.4183,127.5154,62196.0
2022-03-02 09:45:00,131.34,131.79,131.0,131.67,57672.0,127.5154,127.9523,127.1853,127.8358,57672.0
2022-03-02 09:50:00,131.66,131.71,130.9,131.22,29571.0,127.8261,127.8746,127.0882,127.3989,29571.0
2022-03-02 09:55:00,131.29,131.58,130.76,131.53,67820.0,127.4669,127.7484,126.9523,127.6999,67820.0
2022-03-02 10:00:00,131.61,131.84,131.39,131.84,40738.0,127.7776,128.0009,127.564,128.0009,40738.0
2022-03-02 10:05:00,131.79,131.9,129.93,130.15,73473.0,127.9523,128.0591,126.1465,126.3601,73473.0
2022-03-02 10:10:00,130.19,130.48,129.87,129.93,35036.0,126.3989,126.6805,126.0882,126.1465,35036.0
2022-03-02 10:15:00,129.84,130.24,129.73,130.18,28290.0,126.0591,126.4475,125.9523,126.3892,28290.0
2022-03-02 10:20:00,130.14,130.68,130.04,130.13,38690.0,126.3504,126.8746,126.2533,126.3407,38690.0
2022-03-02 10:25:00,130.14,131.45,129.65,131.31,61349.0,126.3504,127.6222,125.8746,127.4863,61349.0
2022-03-02 10:30:00,131.49,131.63,130.25,130.25,44210.0,127.6611,127.797,126.4572,126.4572,44210.0
2022-03-02 10:35:00,130.3,131.11,130.17,130.95,27842.0,126.5057,127.2921,126.3795,127.1368,27842.0
2022-03-02 10:40:00,130.91,131.09,130.28,130.38,23273.0,127.0979,127.2727,126.4863,126.5834,23273.0
2022-03-02 10:45:00,130.46,130.46,129.7,130.25,33615.0,126.661,126.661,125.9232,126.4572,33615.0
2022-03-02 10:50:00,130.29,130.5,129.68,129.7,31827.0,126.496,126.6999,125.9038,125.9232,31827.0
2022-03-02 10:55:00,129.66,130.38,129.65,130.04,37249.0,125.8843,126.5834,125.8746,126.2533,37249.0
2022-03-02 11:00:00,130.18,131.37,129.87,131.29,40377.0,126.3892,127.5445,126.0882,127.4669,40377.0
2022-03-02 11:05:00,131.31,132.06,130.88,131.66,68932.0,127.4863,128.2145,127.0688,127.8261,68932.0
2022-03-02 11:10:00,131.75,131.76,131.29,131.46,26400.0,127.9135,127.9232,127.4669,127.6319,26400.0
2022-03-02 11:15:00,131.36,131.68,131.35,131.54,49463.0,127.5348,127.8455,127.5251,127.7096,49463.0
2022-03-02 11:20:00,131.59,131.78,131.41,131.78,29983.0,127.7581,127.9426,127.5834,127.9426,29983.0
2022-03-02 11:25:00,131.81,132.24,131.76,131.96,42128.0,127.9717,128.3892,127.9232,128.1174,42128.0
2022-03-02 11:30:00,131.96,132.79,131.96,132.38,54384.0,128.1174,128.9232,128.1174,128.5251,54384.0
2022-03-02 11:35:00,132.49,132.9,132.08,132.46,108096.0,128.6319,129.03,128.2339,128.6028,108096.0
2022-03-02 11:40:00,132.43,132.72,132.21,132.35,48959.0,128.5737,128.8552,128.3601,128.496,48959.0
2022-03-02 11:45:00,132.4,132.72,132.25,132.29,31059.0,128.5446,128.8552,128.3989,128.4378,31059.0
2022-03-02 11:50:00,132.33,132.6,132.27,132.47,25298.0,128.4766,128.7387,128.4183,128.6125,25298.0
2022-03-02 11:55:00,132.45,132.89,132.45,132.86,33494.0,128.5931,129.0203,128.5931,128.9912,33494.0
2022-03-02 12:00:00,132.82,133.31,132.67,132.94,52960.0,128.9523,129.4281,128.8067,129.0688,52960.0
2022-03-02 12:05:00,132.91,133.19,132.68,133.12,28401.0,129.0397,129.3115,128.8164,129.2436,28401.0
2022-03-02 12:10:00,133.11,133.63,133.09,133.61,69552.0,129.2339,129.7387,129.2145,129.7193,69552.0
2022-03-02 12:15:00,133.64,133.71,133.07,133.35,48918.0,129.7484,129.8164,129.195,129.4669,48918.0
2022-03-02 12:20:00,133.3,133.41,133.11,133.12,44016.0,129.4183,129.5251,129.2339,129.2436,44016.0
2022-03-02 12:25:00,133.1,133.19,132.92,133.16,27245.0,129.2242,129.3115,129.0494,129.2824,27245.0
2022-03-02 12:30:00,133.19,133.6,133.1,133.49,32073.0,129.3115,129.7096,129.2242,129.6028,32073.0
2022-03-02 12:35:00,133.45,133.51,133.18,133.31,28541.0,129.564,129.6222,129.3018,129.4281,28541.0
2022-03-02 12:40:00,133.39,133.46,133.16,133.33,23878.0,129.5057,129.5737,129.2824,129.4475,23878.0
2022-03-02 12:45:00,133.36,133.39,133.14,133.27,26188.0,129.4766,129.5057,129.263,129.3892,26188.0
2022-03-02 12:50:00,133.32,133.42,132.89,133.35,23818.0,129.4378,129.5349,129.0203,129.4669,23818.0
2022-03-02 12:55:00,133.3,133.5,133.23,133.38,23823.0,129.4183,129.6125,129.3504,129.496,23823.0
2022-03-02 13:00:00,133.43,133.7,133.35,133.7,33948.0,129.5446,129.8067,129.4669,129.8067,33948.0
2022-03-02 13:05:00,133.65,133.85,133.59,133.83,34685.0,129.7582,129.9523,129.6999,129.9329,34685.0
2022-03-02 13:10:00,133.81,134.1,133.73,134.06,81102.0,129.9135,130.195,129.8358,130.1562,81102.0
2022-03-02 13:15:00,134.03,134.25,133.93,134.15,59010.0,130.1271,130.3407,130.03,130.2436,59010.0
2022-03-02 13:20:00,134.18,134.28,133.96,133.99,24432.0,130.2727,130.3698,130.0591,130.0883,24432.0
2022-03-02 13:25:00,133.97,134.15,133.97,134.11,26161.0,130.0688,130.2436,130.0688,130.2048,26161.0
2022-03-02 13:30:00,134.11,134.47,134.11,134.24,42256.0,130.2048,130.5543,130.2048,130.331,42256.0
2022-03-02 13:35:00,134.24,134.24,134.04,134.17,24308.0,130.331,130.331,130.1368,130.263,24308.0
2022-03-02 13:40:00,134.13,134.13,133.78,133.93,19412.0,130.2242,130.2242,129.8844,130.03,19412.0
2022-03-02 13:45:00,133.93,133.96,133.43,133.47,24517.0,130.03,130.0591,129.5446,129.5834,24517.0
2022-03-02 13:50:00,133.5,133.94,133.42,133.89,16493.0,129.6125,130.0397,129.5349,129.9912,16493.0
2022-03-02 13:55:00,133.84,134.04,133.78,133.94,26371.0,129.9426,130.1368,129.8844,130.0397,26371.0
2022-03-02 14:00:00,133.97,134.22,133.85,134.16,18826.0,130.0688,130.3116,129.9523,130.2533,18826.0
2022-03-02 14:05:00,134.18,134.24,134.07,134.11,28525.0,130.2727,130.331,130.1659,130.2048,28525.0
2022-03-02 14:10:00,134.09,134.38,134.06,134.16,23617.0,130.1853,130.4669,130.1562,130.2533,23617.0
2022-03-02 14:15:00,134.18,134.2,133.99,134.12,31078.0,130.2727,130.2921,130.0883,130.2145,31078.0
2022-03-02 14:20:00,134.11,134.22,133.69,133.73,35318.0,130.2048,130.3116,129.797,129.8358,35318.0
2022-03-02 14:25:00,133.74,133.75,133.48,133.71,19851.0,129.8455,129.8552,129.5931,129.8164,19851.0
2022-03-02 14:30:00,133.73,133.73,133.41,133.64,36617.0,129.8358,129.8358,129.5251,129.7484,36617.0
2022-03-02 14:35:00,133.67,133.91,133.63,133.83,41285.0,129.7776,130.0106,129.7387,129.9329,41285.0
2022-03-02 14:40:00,133.83,134.03,133.83,134.03,32916.0,129.9329,130.1271,129.9329,130.1271,32916.0
2022-03-02 14:45:00,134.03,134.07,133.77,133.82,31612.0,130.1271,130.1659,129.8747,129.9232,31612.0
2022-03-02 14:50:00,133.83,134.03,133.51,133.55,34649.0,129.9329,130.1271,129.6222,129.6611,34649.0
2022-03-02 14:55:00,133.54,133.71,133.24,133.37,33223.0,129.6514,129.8164,129.3601,129.4863,33223.0
2022-03-02 15:00:00,133.33,133.81,133.33,133.62,35046.0,129.4475,129.9135,129.4475,129.729,35046.0
2022-03-02 15:05:00,133.65,133.91,133.55,133.67,30728.0,129.7582,130.0106,129.6611,129.7776,30728.0
2022-03-02 15:10:00,133.65,133.69,133.23,133.33,39963.0,129.7582,129.797,129.3504,129.4475,39963.0
2022-03-02 15:15:00,133.35,133.39,133.08,133.26,43968.0,129.4669,129.5057,129.2048,129.3795,43968.0
2022-03-02 15:20:00,133.29,133.42,133.08,133.19,41250.0,129.4086,129.5349,129.2048,129.3115,41250.0
2022-03-02 15:25:00,133.22,133.35,133.12,133.19,49207.0,129.3407,129.4669,129.2436,129.3115,49207.0
2022-03-02 15:30:00,133.24,133.6,133.21,133.49,51656.0,129.3601,129.7096,129.331,129.6028,51656.0
2022-03-02 15:35:00,133.49,133.57,133.31,133.31,67135.0,129.6028,129.6805,129.4281,129.4281,67135.0
2022-03-02 15:40:00,133.33,133.56,133.18,133.34,41849.0,129.4475,129.6708,129.3018,129.4572,41849.0
2022-03-02 15:45:00,133.35,133.48,133.23,133.37,48578.0,129.4669,129.5931,129.3504,129.4863,48578.0
2022-03-02 15:50:00,133.4,133.73,133.33,133.38,82174.0,129.5154,129.8358,129.4475,129.496,82174.0
2022-03-02 15:55:00,133.39,133.39,133.09,133.15,253257.0,129.5057,129.5057,129.2145,129.2727,253257.0
2022-03-03 09:30:00,134.91,135.12,133.3,133.69,119911.0,130.9815,131.1853,129.4183,129.797,119911.0
2022-03-03 09:35:00,133.58,133.69,132.9,133.19,51862.0,129.6902,129.797,129.03,129.3115,51862.0
2022-03-03 09:40:00,133.13,133.34,132.83,133.1,65257.0,129.2533,129.4572,128.962,129.2242,65257.0
2022-03-03 09:45:00,133.08,133.29,132.15,132.2,41913.0,129.2048,129.4086,128.3018,128.3504,41913.0
2022-03-03 09:50:00,132.16,132.5,132.0,132.33,34575.0,128.3115,128.6416,128.1562,128.4766,34575.0
2022-03-03 09:55:00,132.31,132.93,132.3,132.78,22936.0,128.4572,129.0591,128.4475,128.9135,22936.0
2022-03-03 10:00:00,132.85,133.45,132.65,133.2,39470.0,128.9814,129.564,128.7873,129.3213,39470.0
2022-03-03 10:05:00,133.2,133.22,132.02,132.33,44542.0,129.3213,129.3407,128.1756,128.4766,44542.0
2022-03-03 10:10:00,132.36,132.41,132.0,132.24,44020.0,128.5057,128.5543,128.1562,128.3892,44020.0
2022-03-03 10:15:00,132.05,132.18,131.38,131.71,60971.0,128.2047,128.331,127.5543,127.8746,60971.0
2022-03-03 10:20:00,131.71,131.8,131.2,131.25,33782.0,127.8746,127.962,127.3795,127.428,33782.0
2022-03-03 10:25:00,131.25,131.34,130.92,131.14,42706.0,127.428,127.5154,127.1076,127.3212,42706.0
2022-03-03 10:30:00,131.14,131.32,131.03,131.14,25849.0,127.3212,127.496,127.2144,127.3212,25849.0
2022-03-03 10:35:00,131.23,131.27,130.44,130.5,38648.0,127.4086,127.4475,126.6416,126.6999,38648.0
2022-03-03 10:40:00,130.53,130.74,130.34,130.46,42527.0,126.729,126.9329,126.5445,126.661,42527.0
2022-03-03 10:45:00,130.5,130.53,130.19,130.35,49346.0,126.6999,126.729,126.3989,126.5542,49346.0
2022-03-03 10:50:00,130.3,130.43,129.83,129.84,37666.0,126.5057,126.6319,126.0494,126.0591,37666.0
2022-03-03 10:55:00,129.84,130.06,129.66,129.83,36210.0,126.0591,126.2727,125.8843,126.0494,36210.0
2022-03-03 11:00:00,129.81,130.25,129.78,130.16,55646.0,126.03,126.4572,126.0008,126.3698,55646.0
2022-03-03 11:05:00,130.16,130.4,129.94,130.25,45241.0,126.3698,126.6028,126.1562,126.4572,45241.0
2022-03-03 11:10:00,130.24,130.45,129.9,129.91,27244.0,126.4475,126.6513,126.1174,126.1271,27244.0
2022-03-03 11:15:00,129.88,130.36,129.69,130.34,30840.0,126.0979,126.564,125.9135,126.5445,30840.0
2022-03-03 11:20:00,130.39,130.93,130.38,130.86,26220.0,126.5931,127.1174,126.5834,127.0494,26220.0
2022-03-03 11:25:00,130.81,131.05,130.63,130.67,29419.0,127.0009,127.2339,126.8261,126.8649,29419.0
2022-03-03 11:30:00,130.63,130.93,130.58,130.87,19234.0,126.8261,127.1174,126.7776,127.0591,19234.0
2022-03-03 11:35:00,130.91,130.91,130.45,130.79,19973.0,127.0979,127.0979,126.6513,126.9814,19973.0
2022-03-03 11:40:00,130.8,131.2,130.74,131.0,34327.0,126.9911,127.3795,126.9329,127.1853,34327.0
2022-03-03 11:45:00,131.01,131.07,130.58,130.65,38696.0,127.195,127.2533,126.7776,126.8455,38696.0
2022-03-03 11:50:00,130.5,131.09,130.43,130.9,26907.0,126.6999,127.2727,126.6319,127.0882,26907.0
2022-03-03 11:55:00,130.78,131.29,130.49,131.06,43810.0,126.9717,127.4669,126.6902,127.2436,43810.0
2022-03-03 12:00:00,130.94,131.28,130.74,131.24,34088.0,127.1271,127.4572,126.9329,127.4183,34088.0
2022-03-03 12:05:00,131.23,131.31,130.81,131.22,29736.0,127.4086,127.4863,127.0009,127.3989,29736.0
2022-03-03 12:10:00,131.3,131.57,131.3,131.37,19330.0,127.4766,127.7387,127.4766,127.5445,19330.0
2022-03-03 12:15:00,131.43,131.43,131.09,131.1,28155.0,127.6028,127.6028,127.2727,127.2824,28155.0
2022-03-03 12:20:00,131.05,131.05,130.64,130.72,13066.0,127.2339,127.2339,126.8358,126.9135,13066.0
2022-03-03 12:25:00,130.75,130.75,130.23,130.36,28232.0,126.9426,126.9426,126.4377,126.564,28232.0
2022-03-03 12:30:00,130.38,131.97,130.26,131.75,75150.0,126.5834,128.1271,126.4669,127.9135,75150.0
2022-03-03 12:35:00,131.77,132.19,131.29,131.37,66783.0,127.9329,128.3407,127.4669,127.5445,66783.0
2022-03-03 12:40:00,131.45,131.47,130.95,131.25,44890.0,127.6222,127.6416,127.1368,127.428,44890.0
2022-03-03 12:45:00,131.25,131.34,130.83,131.1,57154.0,127.428,127.5154,127.0203,127.2824,57154.0
2022-03-03 12:50:00,131.04,131.28,130.95,131.28,15468.0,127.2242,127.4572,127.1368,127.4572,15468.0
2022-03-03 12:55:00,131.21,131.57,131.07,131.49,22501.0,127.3892,127.7387,127.2533,127.6611,22501.0
2022-03-03 13:00:00,131.38,131.59,131.25,131.43,27564.0,127.5543,127.7581,127.428,127.6028,27564.0
2022-03-03 13:05:00,131.35,131.76,131.26,131.53,28904.0,127.5251,127.9232,127.4377,127.6999,28904.0
2022-03-03 13:10:00,131.5,131.75,131.46,131.65,32955.0,127.6708,127.9135,127.6319,127.8164,32955.0
2022-03-03 13:15:00,131.66,132.18,131.62,132.03,35021.0,127.8261,128.331,127.7873,128.1853,35021.0
2022-03-03 13:20:00,132.08,132.13,131.77,131.9,15015.0,128.2339,128.2824,127.9329,128.0591,15015.0
2022-03-03 13:25:00,131.87,131.91,131.59,131.82,27847.0,128.03,128.0688,127.7581,127.9814,27847.0
2022-03-03 13:30:00,131.83,131.83,131.2,131.46,36792.0,127.9912,127.9912,127.3795,127.6319,36792.0
2022-03-03 13:35:00,131.49,131.63,131.45,131.52,28585.0,127.6611,127.797,127.6222,127.6902,28585.0
2022-03-03 13:40:00,131.48,131.57,131.24,131.54,17356.0,127.6513,127.7387,127.4183,127.7096,17356.0
2022-03-03 13:45:00,131.56,131.75,131.37,131.64,24195.0,127.729,127.9135,127.5445,127.8067,24195.0
2022-03-03 13:50:00,131.66,131.98,131.54,131.59,26133.0,127.8261,128.1368,127.7096,127.7581,26133.0
2022-03-03 13:55:00,131.67,131.67,131.49,131.56,9604.0,127.8358,127.8358,127.6611,127.729,9604.0
2022-03-03 14:00:00,131.57,131.8,131.41,131.42,20801.0,127.7387,127.962,127.5834,127.5931,20801.0
2022-03-03 14:05:00,131.38,131.53,131.22,131.29,32662.0,127.5543,127.6999,127.3989,127.4669,32662.0
2022-03-03 14:10:00,131.31,131.92,131.09,131.87,54006.0,127.4863,128.0785,127.2727,128.03,54006.0
2022-03-03 14:15:00,131.85,131.9,131.67,131.8,32218.0,128.0106,128.0591,127.8358,127.962,32218.0
2022-03-03 14:20:00,131.78,131.8,131.36,131.44,21071.0,127.9426,127.962,127.5348,127.6125,21071.0
2022-03-03 14:25:00,131.45,131.68,131.45,131.6,14488.0,127.6222,127.8455,127.6222,127.7678,14488.0
2022-03-03 14:30:00,131.56,131.58,131.39,131.44,15588.0,127.729,127.7484,127.564,127.6125,15588.0
2022-03-03 14:35:00,131.41,131.57,131.33,131.43,11001.0,127.5834,127.7387,127.5057,127.6028,11001.0
2022-03-03 14:40:00,131.42,131.59,131.1,131.33,27597.0,127.5931,127.7581,127.2824,127.5057,27597.0
2022-03-03 14:45:00,131.32,131.34,130.85,130.9,22441.0,127.496,127.5154,127.0397,127.0882,22441.0
2022-03-03 14:50:00,130.85,130.96,130.74,130.84,21087.0,127.0397,127.1465,126.9329,127.03,21087.0
2022-03-03 14:55:00,130.84,131.02,130.78,130.93,30052.0,127.03,127.2047,126.9717,127.1174,30052.0
2022-03-03 15:00:00,130.9,130.9,130.32,130.34,34876.0,127.0882,127.0882,126.5251,126.5445,34876.0
2022-03-03 15:05:00,130.35,130.59,130.05,130.12,43477.0,126.5542,126.7873,126.263,126.3309,43477.0
2022-03-03 15:10:00,130.13,130.34,129.97,130.17,67089.0,126.3407,126.5445,126.1853,126.3795,67089.0
2022-03-03 15:15:00,130.09,130.3,129.85,130.09,65874.0,126.3018,126.5057,126.0688,126.3018,65874.0
2022-03-03 15:20:00,130.09,130.21,129.84,129.97,54330.0,126.3018,126.4183,126.0591,126.1853,54330.0
2022-03-03 15:25:00,129.99,130.53,129.93,130.49,50403.0,126.2047,126.729,126.1465,126.6902,50403.0
2022-03-03 15:30:00,130.47,130.48,129.79,129.88,49441.0,126.6708,126.6805,126.0106,126.0979,49441.0
2022-03-03 15:35:00,129.85,130.36,129.83,130.2,53240.0,126.0688,126.564,126.0494,126.4086,53240.0
2022-03-03 15:40:00,130.15,130.17,129.81,129.83,73324.0,126.3601,126.3795,126.03,126.0494,73324.0
2022-03-03 15:45:00,129.86,129.93,129.57,129.93,64460.0,126.0785,126.1465,125.797,126.1465,64460.0
2022-03-03 15:50:00,129.91,130.71,129.68,130.6,74750.0,126.1271,126.9038,125.9038,126.797,74750.0
2022-03-03 15:55:00,130.62,130.7,130.26,130.67,163994.0,126.8164,126.8941,126.4669,126.8649,163994.0
2022-03-04 09:30:00,128.55,129.14,128.1,129.05,147274.0,124.8067,125.3795,124.3698,125.2921,147274.0
2022-03-04 09:35:00,129.09,129.56,128.45,128.61,87970.0,125.3309,125.7873,124.7096,124.8649,87970.0
2022-03-04 09:40:00,128.65,128.65,127.59,127.85,99268.0,124.9038,124.9038,123.8746,124.127,99268.0
2022-03-04 09:45:00,127.98,128.05,127.12,127.12,70259.0,124.2533,124.3212,123.4183,123.4183,70259.0
2022-03-04 09:50:00,127.1,127.98,127.05,127.42,61464.0,123.3989,124.2533,123.3503,123.7096,61464.0
2022-03-04 09:55:00,127.37,128.78,127.23,128.67,45977.0,123.661,125.03,123.5251,124.9232,45977.0
2022-03-04 10:00:00,128.62,129.21,128.57,128.75,41253.0,124.8746,125.4474,124.8261,125.0008,41253.0
2022-03-04 10:05:00,128.75,128.8,127.7,127.87,32439.0,125.0008,125.0494,123.9814,124.1465,32439.0
2022-03-04 10:10:00,127.93,128.0,127.32,127.46,34692.0,124.2047,124.2727,123.6125,123.7484,34692.0
2022-03-04 10:15:00,127.56,127.7,126.96,127.22,60131.0,123.8455,123.9814,123.263,123.5154,60131.0
2022-03-04 10:20:00,127.03,127.65,127.0,127.36,38645.0,123.3309,123.9329,123.3018,123.6513,38645.0
2022-03-04 10:25:00,127.36,127.72,127.2,127.36,21995.0,123.6513,124.0008,123.496,123.6513,21995.0
2022-03-04 10:30:00,127.19,127.47,126.92,127.24,19352.0,123.4863,123.7581,123.2241,123.5348,19352.0
2022-03-04 10:35:00,127.27,128.26,127.27,127.68,27779.0,123.5639,124.5251,123.5639,123.962,27779.0
2022-03-04 10:40:00,127.72,127.97,127.56,127.58,29449.0,124.0008,124.2436,123.8455,123.8649,29449.0
2022-03-04 10:45:00,127.53,127.57,127.08,127.28,18099.0,123.8164,123.8552,123.3795,123.5736,18099.0
2022-03-04 10:50:00,127.14,127.52,126.94,126.96,42983.0,123.4377,123.8067,123.2435,123.263,42983.0
2022-03-04 10:55:00,126.95,126.95,126.4,126.5,31080.0,123.2533,123.2533,122.7193,122.8164,31080.0
2022-03-04 11:00:00,126.51,126.82,126.41,126.46,39473.0,122.8261,123.127,122.729,122.7775,39473.0
2022-03-04 11:05:00,126.45,126.51,126.2,126.26,20879.0,122.7678,122.8261,122.5251,122.5833,20879.0
2022-03-04 11:10:00,126.22,126.22,125.77,126.06,73491.0,122.5445,122.5445,122.1076,122.3892,73491.0
2022-03-04 11:15:00,126.03,126.7,125.91,126.46,38777.0,122.36,123.0105,122.2435,122.7775,38777.0
2022-03-04 11:20:00,126.4,126.81,126.29,126.66,24593.0,122.7193,123.1173,122.6125,122.9717,24593.0
2022-03-04 11:25:00,126.64,127.02,126.42,126.73,26765.0,122.9523,123.3212,122.7387,123.0397,26765.0
2022-03-04 11:30:00,126.68,126.88,126.34,126.58,38157.0,122.9911,123.1853,122.661,122.894,38157.0
2022-03-04 11:35:00,126.55,127.15,126.09,127.1,41614.0,122.8649,123.4474,122.4183,123.3989,41614.0
2022-03-04 11:40:00,126.99,127.35,126.88,127.08,34582.0,123.2921,123.6416,123.1853,123.3795,34582.0
2022-03-04 11:45:00,127.08,127.48,126.95,127.45,68446.0,123.3795,123.7678,123.2533,123.7387,68446.0
2022-03-04 11:50:00,127.45,127.51,126.57,126.57,40000.0,123.7387,123.7969,122.8843,122.8843,40000.0
2022-03-04 11:55:00,126.61,126.76,126.41,126.57,26697.0,122.9232,123.0688,122.729,122.8843,26697.0
2022-03-04 12:00:00,126.62,126.67,126.06,126.23,29558.0,122.9329,122.9814,122.3892,122.5542,29558.0
2022-03-04 12:05:00,126.23,126.49,125.87,126.25,38326.0,122.5542,122.8066,122.2047,122.5736,38326.0
2022-03-04 12:10:00,126.26,127.3,126.25,127.06,37346.0,122.5833,123.5931,122.5736,123.3601,37346.0
2022-03-04 12:15:00,126.99,127.5,126.9,127.26,38574.0,123.2921,123.7872,123.2047,123.5542,38574.0
2022-03-04 12:20:00,127.22,127.29,126.66,126.73,36033.0,123.5154,123.5834,122.9717,123.0397,36033.0
2022-03-04 12:25:00,126.62,127.1,126.47,127.1,30606.0,122.9329,123.3989,122.7872,123.3989,30606.0
2022-03-04 12:30:00,126.96,127.18,126.81,126.88,34755.0,123.263,123.4766,123.1173,123.1853,34755.0
2022-03-04 12:35:00,126.83,127.0,126.48,126.87,56756.0,123.1367,123.3018,122.7969,123.1756,56756.0
2022-03-04 12:40:00,126.9,127.05,126.49,126.61,58247.0,123.2047,123.3503,122.8066,122.9232,58247.0
2022-03-04 12:45:00,126.54,126.59,126.27,126.57,49700.0,122.8552,122.9037,122.5931,122.8843,49700.0
2022-03-04 12:50:00,126.57,127.02,126.4,126.71,36552.0,122.8843,123.3212,122.7193,123.0202,36552.0
2022-03-04 12:55:00,126.71,127.18,126.7,126.99,29707.0,123.0202,123.4766,123.0105,123.2921,29707.0
2022-03-04 13:00:00,127.01,127.73,127.01,127.7,40776.0,123.3115,124.0105,123.3115,123.9814,40776.0
2022-03-04 13:05:00,127.73,127.75,127.41,127.41,32528.0,124.0105,124.03,123.6999,123.6999,32528.0
2022-03-04 13:10:00,127.44,127.46,126.8,126.8,37994.0,123.729,123.7484,123.1076,123.1076,37994.0
2022-03-04 13:15:00,126.76,126.93,126.28,126.32,42254.0,123.0688,123.2338,122.6028,122.6416,42254.0
2022-03-04 13:20:00,126.36,126.49,126.04,126.04,47635.0,122.6804,122.8066,122.3698,122.3698,47635.0
2022-03-04 13:25:00,126.1,126.25,125.9,125.96,35597.0,122.428,122.5736,122.2338,122.2921,35597.0
2022-03-04 13:30:00,125.94,126.29,125.93,126.04,39006.0,122.2727,122.6125,122.263,122.3698,39006.0
2022-03-04 13:35:00,126.05,126.63,126.05,126.63,27187.0,122.3795,122.9426,122.3795,122.9426,27187.0
2022-03-04 13:40:00,126.61,126.61,125.77,125.8,46070.0,122.9232,122.9232,122.1076,122.1367,46070.0
2022-03-04 13:45:00,125.8,125.88,125.63,125.74,27988.0,122.1367,122.2144,121.9717,122.0785,27988.0
2022-03-04 13:50:00,125.73,126.0,125.62,125.98,30218.0,122.0688,122.3309,121.962,122.3115,30218.0
2022-03-04 13:55:00,125.96,126.06,125.48,125.58,30278.0,122.2921,122.3892,121.8261,121.9231,30278.0
2022-03-04 14:00:00,125.62,125.76,125.3,125.52,36259.0,121.962,122.0979,121.6513,121.8649,36259.0
2022-03-04 14:05:00,125.5,125.57,125.25,125.33,46794.0,121.8455,121.9134,121.6028,121.6804,46794.0
2022-03-04 14:10:00,125.34,125.38,125.05,125.08,42721.0,121.6901,121.729,121.4086,121.4377,42721.0
2022-03-04 14:15:00,125.1,125.15,124.82,124.96,60838.0,121.4571,121.5057,121.1853,121.3212,60838.0
2022-03-04 14:20:00,124.99,125.67,124.89,125.54,44048.0,121.3503,122.0105,121.2532,121.8843,44048.0
2022-03-04 14:25:00,125.47,125.75,125.05,125.11,45222.0,121.8164,122.0882,121.4086,121.4668,45222.0
2022-03-04 14:30:00,125.09,125.39,124.98,125.16,49907.0,121.4474,121.7387,121.3406,121.5154,49907.0
2022-03-04 14:35:00,125.17,125.31,124.85,125.03,43325.0,121.5251,121.661,121.2144,121.3892,43325.0
2022-03-04 14:40:00,125.02,125.02,124.51,124.56,44461.0,121.3795,121.3795,120.8843,120.9329,44461.0
2022-03-04 14:45:00,124.59,124.75,124.5,124.61,39273.0,120.962,121.1173,120.8746,120.9814,39273.0
2022-03-04 14:50:00,124.61,124.81,124.48,124.54,90014.0,120.9814,121.1756,120.8552,120.9134,90014.0
2022-03-04 14:55:00,124.56,124.6,124.16,124.23,50108.0,120.9329,120.9717,120.5445,120.6125,50108.0
2022-03-04 15:00:00,124.21,124.96,124.12,124.8,52453.0,120.593,121.3212,120.5057,121.1659,52453.0
2022-03-04 15:05:00,124.84,125.2,124.74,124.75,28173.0,121.2047,121.5542,121.1076,121.1173,28173.0
2022-03-04 15:10:00,124.76,124.96,124.39,124.4,45266.0,121.127,121.3212,120.7678,120.7775,45266.0
2022-03-04 15:15:00,124.42,124.96,124.4,124.68,41136.0,120.7969,121.3212,120.7775,121.0494,41136.0
2022-03-04 15:20:00,124.71,124.73,124.4,124.57,54652.0,121.0785,121.0979,120.7775,120.9426,54652.0
2022-03-04 15:25:00,124.56,125.21,124.48,124.79,61122.0,120.9329,121.5639,120.8552,121.1562,61122.0
2022-03-04 15:30:00,124.78,124.98,124.63,124.78,66988.0,121.1464,121.3406,121.0008,121.1464,66988.0
2022-03-04 15:35:00,124.75,124.91,124.39,124.6,82460.0,121.1173,121.2727,120.7678,120.9717,82460.0
2022-03-04 15:40:00,124.61,125.02,124.48,124.73,83150.0,120.9814,121.3795,120.8552,121.0979,83150.0
2022-03-04 15:45:00,124.72,125.02,124.54,124.79,89743.0,121.0882,121.3795,120.9134,121.1562,89743.0
2022-03-04 15:50:00,124.8,125.8,124.77,125.78,129451.0,121.1659,122.1367,121.1367,122.1173,129451.0
2022-03-04 15:55:00,125.78,125.99,125.67,125.76,305179.0,122.1173,122.3212,122.0105,122.0979,305179.0
2022-03-07 09:30:00,127.56,128.05,126.22,127.18,231012.0,123.8455,124.3212,122.5445,123.4766,231012.0
2022-03-07 09:35:00,127.12,127.55,126.82,127.22,66350.0,123.4183,123.8358,123.127,123.5154,66350.0
2022-03-07 09:40:00,127.12,127.23,124.8,125.0,80532.0,123.4183,123.5251,121.1659,121.36,80532.0
2022-03-07 09:45:00,124.98,125.43,124.62,124.95,47777.0,121.3406,121.7775,120.9911,121.3115,47777.0
2022-03-07 09:50:00,125.04,125.49,124.64,125.37,46452.0,121.3989,121.8358,121.0105,121.7193,46452.0
2022-03-07 09:55:00,125.36,125.84,124.05,124.11,57089.0,121.7096,122.1756,120.4377,120.496,57089.0
2022-03-07 10:00:00,124.15,124.38,123.72,124.29,99796.0,120.5348,120.7581,120.1173,120.6707,99796.0
2022-03-07 10:05:00,124.24,124.38,123.73,124.02,62428.0,120.6222,120.7581,120.127,120.4086,62428.0
2022-03-07 10:10:00,123.96,124.26,123.4,123.52,30007.0,120.3503,120.6416,119.8066,119.9231,30007.0
2022-03-07 10:15:00,123.56,124.06,123.37,123.39,41730.0,119.962,120.4474,119.7775,119.7969,41730.0
2022-03-07 10:20:00,123.4,123.8,123.25,123.3,45382.0,119.8066,120.195,119.661,119.7095,45382.0
2022-03-07 10:25:00,123.27,123.52,123.09,123.15,33228.0,119.6804,119.9231,119.5057,119.5639,33228.0
2022-03-07 10:30:00,123.11,123.62,123.01,123.16,28990.0,119.5251,120.0202,119.428,119.5736,28990.0
2022-03-07 10:35:00,123.12,123.55,123.08,123.36,24554.0,119.5348,119.9523,119.4959,119.7678,24554.0
2022-03-07 10:40:00,123.34,123.59,122.82,123.06,28897.0,119.7484,119.9911,119.2435,119.4765,28897.0
2022-03-07 10:45:00,123.13,123.26,122.36,122.44,63571.0,119.5445,119.6707,118.7969,118.8746,63571.0
2022-03-07 10:50:00,122.37,122.95,122.15,122.17,76935.0,118.8066,119.3697,118.593,118.6124,76935.0
2022-03-07 10:55:00,122.16,122.32,121.67,121.81,124195.0,118.6027,118.7581,118.127,118.2629,124195.0
2022-03-07 11:00:00,121.72,122.16,121.62,122.04,54604.0,118.1756,118.6027,118.0785,118.4862,54604.0
2022-03-07 11:05:00,122.08,123.05,122.08,122.88,53940.0,118.5251,119.4668,118.5251,119.3018,53940.0
2022-03-07 11:10:00,122.77,122.99,122.56,122.66,63954.0,119.195,119.4086,118.9911,119.0882,63954.0
2022-03-07 11:15:00,122.61,123.37,122.61,123.11,55344.0,119.0396,119.7775,119.0396,119.5251,55344.0
2022-03-07 11:20:00,123.13,123.25,122.89,123.0,35187.0,119.5445,119.661,119.3115,119.4183,35187.0
2022-03-07 11:25:00,123.0,123.17,122.74,122.8,38990.0,119.4183,119.5833,119.1658,119.2241,38990.0
2022-03-07 11:30:00,122.8,122.9,122.49,122.69,32431.0,119.2241,119.3212,118.9231,119.1173,32431.0
2022-03-07 11:35:00,122.67,122.67,122.24,122.3,40623.0,119.0979,119.0979,118.6804,118.7387,40623.0
2022-03-07 11:40:00,122.25,122.67,122.22,122.44,41453.0,118.6901,119.0979,118.661,118.8746,41453.0
2022-03-07 11:45:00,122.37,122.89,122.31,122.71,58258.0,118.8066,119.3115,118.7484,119.1367,58258.0
2022-03-07 11:50:00,122.67,122.76,122.33,122.33,33624.0,119.0979,119.1853,118.7678,118.7678,33624.0
2022-03-07 11:55:00,122.33,122.33,121.96,122.02,46543.0,118.7678,118.7678,118.4086,118.4668,46543.0
2022-03-07 12:00:00,121.95,122.07,121.74,121.95,36575.0,118.3989,118.5154,118.195,118.3989,36575.0
2022-03-07 12:05:00,121.94,122.14,121.75,121.94,55866.0,118.3891,118.5833,118.2047,118.3891,55866.0
2022-03-07 12:10:00,121.96,122.06,121.73,121.82,59261.0,118.4086,118.5057,118.1853,118.2726,59261.0
2022-03-07 12:15:00,121.8,122.09,121.33,121.48,68514.0,118.2532,118.5348,117.7969,117.9425,68514.0
2022-03-07 12:20:00,121.52,121.57,121.05,121.05,67278.0,117.9814,118.0299,117.5251,117.5251,67278.0
2022-03-07 12:25:00,121.04,121.35,121.04,121.3,45250.0,117.5154,117.8163,117.5154,117.7678,45250.0
2022-03-07 12:30:00,121.3,121.3,120.91,120.92,71169.0,117.7678,117.7678,117.3891,117.3988,71169.0
2022-03-07 12:35:00,121.0,121.31,120.79,121.15,69167.0,117.4765,117.7775,117.2726,117.6221,69167.0
2022-03-07 12:40:00,121.15,121.71,121.12,121.17,70627.0,117.6221,118.1658,117.593,117.6416,70627.0
2022-03-07 12:45:00,121.15,121.67,121.1,121.63,56517.0,117.6221,118.127,117.5736,118.0882,56517.0
2022-03-07 12:50:00,121.5,121.98,121.34,121.5,43053.0,117.962,118.428,117.8066,117.962,43053.0
2022-03-07 12:55:00,121.46,121.52,120.89,121.06,42303.0,117.9231,117.9814,117.3697,117.5348,42303.0
2022-03-07 13:00:00,121.03,121.58,120.99,121.3,31035.0,117.5056,118.0396,117.4668,117.7678,31035.0
2022-03-07 13:05:00,121.27,121.54,121.17,121.2,26291.0,117.7387,118.0008,117.6416,117.6707,26291.0
2022-03-07 13:10:00,121.2,121.23,120.54,120.63,58576.0,117.6707,117.6998,117.0299,117.1173,58576.0
2022-03-07 13:15:00,120.64,120.7,120.33,120.41,102632.0,117.127,117.1853,116.826,116.9037,102632.0
2022-03-07 13:20:00,120.35,120.46,120.11,120.18,52085.0,116.8454,116.9522,116.6124,116.6804,52085.0
2022-03-07 13:25:00,120.22,120.55,120.15,120.31,33942.0,116.7192,117.0396,116.6513,116.8066,33942.0
2022-03-07 13:30:00,120.34,120.55,120.05,120.16,81265.0,116.8357,117.0396,116.5542,116.661,81265.0
2022-03-07 13:35:00,120.18,120.6,120.1,120.51,47468.0,116.6804,117.0882,116.6027,117.0008,47468.0
2022-03-07 13:40:00,120.51,120.78,120.41,120.65,46733.0,117.0008,117.2629,116.9037,117.1367,46733.0
2022-03-07 13:45:00,120.67,121.12,120.51,120.85,47264.0,117.1561,117.593,117.0008,117.3309,47264.0
2022-03-07 13:50:00,120.89,121.14,120.56,120.71,32231.0,117.3697,117.6124,117.0493,117.195,32231.0
2022-03-07 13:55:00,120.68,120.72,120.34,120.41,41207.0,117.1658,117.2047,116.8357,116.9037,41207.0
2022-03-07 14:00:00,120.39,120.51,119.99,120.06,53695.0,116.8843,117.0008,116.4959,116.5639,53695.0
2022-03-07 14:05:00,120.08,120.12,119.88,120.05,71817.0,116.5833,116.6221,116.3891,116.5542,71817.0
2022-03-07 14:10:00,120.05,120.68,120.03,120.61,44036.0,116.5542,117.1658,116.5348,117.0979,44036.0
2022-03-07 14:15:00,120.62,121.16,120.51,121.01,47437.0,117.1076,117.6319,117.0008,117.4862,47437.0
2022-03-07 14:20:00,121.0,121.05,120.39,120.51,59543.0,117.4765,117.5251,116.8843,117.0008,59543.0
2022-03-07 14:25:00,120.5,120.92,120.48,120.73,35660.0,116.9911,117.3988,116.9717,117.2144,35660.0
2022-03-07 14:30:00,120.74,120.85,120.48,120.52,27783.0,117.2241,117.3309,116.9717,117.0105,27783.0
2022-03-07 14:35:00,120.53,120.64,120.34,120.64,93864.0,117.0202,117.127,116.8357,117.127,93864.0
2022-03-07 14:40:00,120.67,120.74,120.13,120.2,41384.0,117.1561,117.2241,116.6319,116.6998,41384.0
2022-03-07 14:45:00,120.18,120.35,120.07,120.33,39332.0,116.6804,116.8454,116.5736,116.826,39332.0
2022-03-07 14:50:00,120.29,120.39,120.01,120.01,33523.0,116.7872,116.8843,116.5153,116.5153,33523.0
2022-03-07 14:55:00,120.09,120.42,120.05,120.17,31151.0,116.593,116.9134,116.5542,116.6707,31151.0
2022-03-07 15:00:00,120.18,120.32,119.94,120.06,48758.0,116.6804,116.8163,116.4474,116.5639,48758.0
2022-03-07 15:05:00,120.02,120.08,119.87,120.01,65263.0,116.5251,116.5833,116.3794,116.5153,65263.0
2022-03-07 15:10:00,120.02,120.09,119.69,119.84,94005.0,116.5251,116.593,116.2047,116.3503,94005.0
2022-03-07 15:15:00,119.82,119.91,119.6,119.83,88325.0,116.3309,116.4183,116.1173,116.3406,88325.0
2022-03-07 15:20:00,119.81,120.25,119.75,119.95,82613.0,116.3212,116.7484,116.2629,116.4571,82613.0
2022-03-07 15:25:00,119.95,120.28,119.95,119.98,153392.0,116.4571,116.7775,116.4571,116.4862,153392.0
2022-03-07 15:30:00,119.95,119.95,119.37,119.71,114671.0,116.4571,116.4571,115.894,116.2241,114671.0
2022-03-07 15:35:00,119.71,119.88,119.47,119.52,156346.0,116.2241,116.3891,115.9911,116.0396,156346.0
2022-03-07 15:40:00,119.51,120.16,119.47,120.05,175755.0,116.0299,116.661,115.9911,116.5542,175755.0
2022-03-07 15:45:00,120.01,120.05,119.61,119.89,152719.0,116.5153,116.5542,116.127,116.3988,152719.0
2022-03-07 15:50:00,119.84,119.85,119.17,119.21,189477.0,116.3503,116.36,115.6998,115.7386,189477.0
2022-03-07 15:55:00,119.24,119.76,119.11,119.19,486958.0,115.7678,116.2726,115.6416,115.7192,486958.0
2022-03-08 09:30:00,119.84,120.1,118.17,118.2,181112.0,116.3503,116.6027,114.7289,114.7581,181112.0
2022-03-08 09:35:00,118.22,119.88,118.19,118.73,110910.0,114.7775,116.3891,114.7483,115.2726,110910.0
2022-03-08 09:40:00,118.74,120.95,118.39,120.3,109454.0,115.2823,117.428,114.9425,116.7969,109454.0
2022-03-08 09:45:00,120.2,121.18,119.57,119.58,68204.0,116.6998,117.6513,116.0882,116.0979,68204.0
2022-03-08 09:50:00,119.59,119.93,119.07,119.22,69816.0,116.1076,116.4377,115.6027,115.7484,69816.0
2022-03-08 09:55:00,119.19,120.2,119.19,120.08,85242.0,115.7192,116.6998,115.7192,116.5833,85242.0
2022-03-08 10:00:00,119.94,120.0,118.54,118.75,73931.0,116.4474,116.5056,115.0882,115.292,73931.0
2022-03-08 10:05:00,118.75,119.18,118.66,118.95,64507.0,115.292,115.7095,115.2047,115.4862,64507.0
2022-03-08 10:10:00,118.95,119.39,118.58,118.95,72364.0,115.4862,115.9134,115.127,115.4862,72364.0
2022-03-08 10:15:00,118.95,120.13,118.88,120.13,76589.0,115.4862,116.6319,115.4183,116.6319,76589.0
2022-03-08 10:20:00,120.03,120.33,119.33,119.36,57105.0,116.5348,116.826,115.8551,115.8843,57105.0
2022-03-08 10:25:00,119.36,119.6,119.21,119.3,85753.0,115.8843,116.1173,115.7386,115.826,85753.0
2022-03-08 10:30:00,119.32,120.04,118.85,118.96,77316.0,115.8454,116.5445,115.3891,115.4959,77316.0
2022-03-08 10:35:00,118.97,119.46,118.75,119.21,78228.0,115.5056,115.9814,115.292,115.7386,78228.0
2022-03-08 10:40:00,119.24,119.61,118.95,119.6,45553.0,115.7678,116.127,115.4862,116.1173,45553.0
2022-03-08 10:45:00,119.58,120.6,119.36,120.6,73243.0,116.0979,117.0882,115.8843,117.0882,73243.0
2022-03-08 10:50:00,120.53,121.44,119.87,121.25,68559.0,117.0202,117.9037,116.3794,117.7192,68559.0
2022-03-08 10:55:00,121.26,121.5,120.77,121.42,56265.0,117.7289,117.962,117.2532,117.8843,56265.0
2022-03-08 11:00:00,121.45,121.73,121.02,121.47,49947.0,117.9134,118.1853,117.4959,117.9328,49947.0
2022-03-08 11:05:00,121.46,121.56,120.49,120.83,42990.0,117.9231,118.0202,116.9814,117.3115,42990.0
2022-03-08 11:10:00,120.92,121.18,120.49,120.75,60119.0,117.3988,117.6513,116.9814,117.2338,60119.0
2022-03-08 11:15:00,120.75,121.33,120.48,121.11,88368.0,117.2338,117.7969,116.9717,117.5833,88368.0
2022-03-08 11:20:00,121.13,121.21,120.44,120.48,69603.0,117.6027,117.6804,116.9328,116.9717,69603.0
2022-03-08 11:25:00,120.52,120.87,120.35,120.83,132760.0,117.0105,117.3503,116.8454,117.3115,132760.0
2022-03-08 11:30:00,120.69,120.84,120.02,120.33,165430.0,117.1755,117.3212,116.5251,116.826,165430.0
2022-03-08 11:35:00,120.31,120.38,119.87,120.03,53259.0,116.8066,116.8746,116.3794,116.5348,53259.0
2022-03-08 11:40:00,120.06,120.58,120.06,120.32,49098.0,116.5639,117.0687,116.5639,116.8163,49098.0
2022-03-08 11:45:00,120.39,121.53,120.36,121.37,56072.0,116.8843,117.9911,116.8552,117.8357,56072.0
2022-03-08 11:50:00,121.41,121.58,121.19,121.3,53013.0,117.8746,118.0396,117.661,117.7678,53013.0
2022-03-08 11:55:00,121.34,121.54,120.68,120.92,46059.0,117.8066,118.0008,117.1658,117.3988,46059.0
2022-03-08 12:00:00,120.94,121.91,120.77,121.72,91541.0,117.4183,118.36,117.2532,118.1756,91541.0
2022-03-08 12:05:00,121.72,122.34,121.65,122.21,58751.0,118.1756,118.7775,118.1076,118.6513,58751.0
2022-03-08 12:10:00,122.24,123.76,122.18,123.76,74462.0,118.6804,120.1561,118.6222,120.1561,74462.0
2022-03-08 12:15:00,123.71,125.28,123.55,125.04,111972.0,120.1076,121.6319,119.9523,121.3989,111972.0
2022-03-08 12:20:00,125.13,125.89,124.42,124.45,124094.0,121.4863,122.2241,120.7969,120.8261,124094.0
2022-03-08 12:25:00,124.41,124.9,123.47,124.67,75376.0,120.7872,121.263,119.8746,121.0396,75376.0
2022-03-08 12:30:00,124.73,125.36,124.13,125.36,74909.0,121.0979,121.7096,120.5154,121.7096,74909.0
2022-03-08 12:35:00,125.21,125.91,124.83,125.91,71657.0,121.5639,122.2435,121.195,122.2435,71657.0
2022-03-08 12:40:00,125.88,126.1,125.3,125.96,100041.0,122.2144,122.428,121.6513,122.2921,100041.0
2022-03-08 12:45:00,125.96,126.48,125.63,126.09,57489.0,122.2921,122.7969,121.9717,122.4183,57489.0
2022-03-08 12:50:00,125.97,126.07,125.03,125.97,49956.0,122.3018,122.3989,121.3892,122.3018,49956.0
2022-03-08 12:55:00,126.04,126.11,125.55,125.89,37579.0,122.3698,122.4377,121.894,122.2241,37579.0
2022-03-08 13:00:00,125.91,127.02,125.91,127.0,92139.0,122.2435,123.3212,122.2435,123.3018,92139.0
2022-03-08 13:05:00,127.04,127.49,126.76,127.49,82687.0,123.3406,123.7775,123.0688,123.7775,82687.0
2022-03-08 13:10:00,127.5,127.87,127.28,127.29,103692.0,123.7872,124.1465,123.5736,123.5834,103692.0
2022-03-08 13:15:00,127.29,127.84,127.28,127.8,69850.0,123.5834,124.1173,123.5736,124.0785,69850.0
2022-03-08 13:20:00,127.79,127.79,126.32,126.4,61221.0,124.0688,124.0688,122.6416,122.7193,61221.0
2022-03-08 13:25:00,126.3,126.36,125.55,125.82,78274.0,122.6222,122.6804,121.894,122.1562,78274.0
2022-03-08 13:30:00,125.8,125.84,124.54,125.0,63565.0,122.1367,122.1756,120.9134,121.36,63565.0
2022-03-08 13:35:00,124.99,125.49,124.99,125.47,52431.0,121.3503,121.8358,121.3503,121.8164,52431.0
2022-03-08 13:40:00,125.49,125.69,124.97,125.69,59608.0,121.8358,122.0299,121.3309,122.0299,59608.0
2022-03-08 13:45:00,125.72,126.44,125.29,125.74,104238.0,122.0591,122.7581,121.6416,122.0785,104238.0
2022-03-08 13:50:00,125.69,125.69,124.72,124.73,47656.0,122.0299,122.0299,121.0882,121.0979,47656.0
2022-03-08 13:55:00,124.69,124.89,124.45,124.49,40283.0,121.0591,121.2532,120.8261,120.8649,40283.0
2022-03-08 14:00:00,124.44,124.56,123.76,124.21,50655.0,120.8163,120.9329,120.1561,120.593,50655.0
2022-03-08 14:05:00,124.19,125.02,124.06,124.79,48596.0,120.5736,121.3795,120.4474,121.1562,48596.0
2022-03-08 14:10:00,124.75,125.05,124.27,124.93,86775.0,121.1173,121.4086,120.6513,121.2921,86775.0
2022-03-08 14:15:00,124.97,125.16,124.7,124.9,47479.0,121.3309,121.5154,121.0688,121.263,47479.0
2022-03-08 14:20:00,124.92,125.19,124.31,125.08,56528.0,121.2824,121.5445,120.6901,121.4377,56528.0
2022-03-08 14:25:00,125.04,125.9,124.84,125.66,39314.0,121.3989,122.2338,121.2047,122.0008,39314.0
2022-03-08 14:30:00,125.63,126.08,124.85,125.02,37780.0,121.9717,122.4086,121.2144,121.3795,37780.0
2022-03-08 14:35:00,125.06,126.19,124.99,126.17,58482.0,121.4183,122.5154,121.3503,122.496,58482.0
2022-03-08 14:40:00,126.2,126.28,125.25,125.5,84097.0,122.5251,122.6028,121.6028,121.8455,84097.0
2022-03-08 14:45:00,125.51,126.17,125.44,126.05,94912.0,121.8552,122.496,121.7872,122.3795,94912.0
2022-03-08 14:50:00,126.11,126.3,125.25,125.28,41438.0,122.4377,122.6222,121.6028,121.6319,41438.0
2022-03-08 14:55:00,125.27,125.54,124.75,125.2,47796.0,121.6222,121.8843,121.1173,121.5542,47796.0
2022-03-08 15:00:00,125.21,126.55,125.09,126.48,43053.0,121.5639,122.8649,121.4474,122.7969,43053.0
2022-03-08 15:05:00,126.44,126.6,126.19,126.31,52777.0,122.7581,122.9134,122.5154,122.6319,52777.0
2022-03-08 15:10:00,126.35,126.44,125.51,126.15,88795.0,122.6707,122.7581,121.8552,122.4766,88795.0
2022-03-08 15:15:00,126.17,126.44,125.86,126.15,51017.0,122.496,122.7581,122.195,122.4766,51017.0
2022-03-08 15:20:00,126.18,126.2,125.56,126.2,101489.0,122.5057,122.5251,121.9037,122.5251,101489.0
2022-03-08 15:25:00,126.21,126.24,125.16,125.26,92280.0,122.5348,122.5639,121.5154,121.6125,92280.0
2022-03-08 15:30:00,125.28,125.43,124.82,125.04,132431.0,121.6319,121.7775,121.1853,121.3989,132431.0
2022-03-08 15:35:00,125.02,125.73,124.88,125.66,122227.0,121.3795,122.0688,121.2435,122.0008,122227.0
2022-03-08 15:40:00,125.67,125.8,124.84,124.88,123934.0,122.0105,122.1367,121.2047,121.2435,123934.0
2022-03-08 15:45:00,124.92,125.32,124.76,124.95,147187.0,121.2824,121.6707,121.127,121.3115,147187.0
2022-03-08 15:50:00,124.94,125.75,124.88,125.14,225579.0,121.3018,122.0882,121.2435,121.496,225579.0
2022-03-08 15:55:00,125.16,125.17,124.07,124.13,434059.0,121.5154,121.5251,120.4571,120.5154,434059.0
2022-03-09 09:30:00,127.7,128.18,126.4,126.82,223097.0,123.9814,124.4474,122.7193,123.127,223097.0
2022-03-09 09:35:00,126.78,127.04,126.2,126.93,64608.0,123.0882,123.3406,122.5251,123.2338,64608.0
2022-03-09 09:40:00,127.03,127.93,126.91,127.32,67233.0,123.3309,124.2047,123.2144,123.6125,67233.0
2022-03-09 09:45:00,127.41,128.25,127.3,127.7,51096.0,123.6999,124.5154,123.5931,123.9814,51096.0
2022-03-09 09:50:00,127.66,127.86,126.22,126.64,45388.0,123.9426,124.1368,122.5445,122.9523,45388.0
2022-03-09 09:55:00,126.61,127.76,126.52,127.41,66994.0,122.9232,124.0397,122.8358,123.6999,66994.0
2022-03-09 10:00:00,127.5,128.19,127.34,127.73,43682.0,123.7872,124.4571,123.6319,124.0105,43682.0
2022-03-09 10:05:00,127.72,127.77,127.2,127.25,29056.0,124.0008,124.0494,123.496,123.5445,29056.0
2022-03-09 10:10:00,127.25,127.34,127.04,127.12,39094.0,123.5445,123.6319,123.3406,123.4183,39094.0
2022-03-09 10:15:00,127.14,127.85,126.66,127.61,174312.0,123.4377,124.127,122.9717,123.894,174312.0
2022-03-09 10:20:00,127.57,127.86,127.52,127.77,32484.0,123.8552,124.1368,123.8067,124.0494,32484.0
2022-03-09 10:25:00,127.72,127.96,127.23,127.88,48648.0,124.0008,124.2338,123.5251,124.1562,48648.0
2022-03-09 10:30:00,127.87,128.02,127.54,128.0,42361.0,124.1465,124.2921,123.8261,124.2727,42361.0
2022-03-09 10:35:00,128.0,128.21,127.62,128.04,39608.0,124.2727,124.4766,123.9037,124.3115,39608.0
2022-03-09 10:40:00,128.01,128.2,127.5,127.52,38865.0,124.2824,124.4669,123.7872,123.8067,38865.0
2022-03-09 10:45:00,127.51,127.92,127.5,127.92,32979.0,123.7969,124.195,123.7872,124.195,32979.0
2022-03-09 10:50:00,127.92,128.06,127.61,127.73,38274.0,124.195,124.3309,123.894,124.0105,38274.0
2022-03-09 10:55:00,127.68,128.38,127.67,128.26,22230.0,123.962,124.6416,123.9523,124.5251,22230.0
2022-03-09 11:00:00,128.31,128.35,127.49,127.53,40881.0,124.5737,124.6125,123.7775,123.8164,40881.0
2022-03-09 11:05:00,127.6,127.83,127.45,127.45,58448.0,123.8843,124.1076,123.7387,123.7387,58448.0
2022-03-09 11:10:00,127.45,127.53,127.08,127.4,65453.0,123.7387,123.8164,123.3795,123.6902,65453.0
2022-03-09 11:15:00,127.38,127.78,127.01,127.76,30553.0,123.6707,124.0591,123.3115,124.0397,30553.0
2022-03-09 11:20:00,127.76,128.06,127.74,128.0,25688.0,124.0397,124.3309,124.0203,124.2727,25688.0
2022-03-09 11:25:00,127.95,127.95,127.45,127.51,23884.0,124.2241,124.2241,123.7387,123.7969,23884.0
2022-03-09 11:30:00,127.62,128.25,127.45,128.23,25411.0,123.9037,124.5154,123.7387,124.496,25411.0
2022-03-09 11:35:00,128.26,128.59,128.02,128.5,56035.0,124.5251,124.8455,124.2921,124.7581,56035.0
2022-03-09 11:40:00,128.56,128.99,128.45,128.58,65320.0,124.8164,125.2339,124.7096,124.8358,65320.0
2022-03-09 11:45:00,128.6,128.66,128.2,128.55,66514.0,124.8552,124.9135,124.4669,124.8067,66514.0
2022-03-09 11:50:00,128.48,128.48,127.91,128.12,59052.0,124.7387,124.7387,124.1853,124.3892,59052.0
2022-03-09 11:55:00,128.11,128.47,128.1,128.44,26848.0,124.3795,124.729,124.3698,124.6999,26848.0
2022-03-09 12:00:00,128.46,128.59,128.31,128.34,10691.0,124.7193,124.8455,124.5737,124.6028,10691.0
2022-03-09 12:05:00,128.35,128.41,127.97,128.0,38066.0,124.6125,124.6707,124.2436,124.2727,38066.0
2022-03-09 12:10:00,128.01,128.24,127.93,128.24,25066.0,124.2824,124.5057,124.2047,124.5057,25066.0
2022-03-09 12:15:00,128.26,128.46,128.08,128.13,28817.0,124.5251,124.7193,124.3503,124.3989,28817.0
2022-03-09 12:20:00,128.16,128.3,127.78,128.17,23229.0,124.428,124.5639,124.0591,124.4377,23229.0
2022-03-09 12:25:00,128.15,128.62,127.95,128.53,15352.0,124.4183,124.8746,124.2241,124.7872,15352.0
2022-03-09 12:30:00,128.62,129.1,128.62,129.07,26860.0,124.8746,125.3406,124.8746,125.3115,26860.0
2022-03-09 12:35:00,129.09,129.65,129.08,129.59,38409.0,125.3309,125.8746,125.3212,125.8164,38409.0
2022-03-09 12:40:00,129.67,129.67,129.01,129.1,26018.0,125.894,125.894,125.2533,125.3406,26018.0
2022-03-09 12:45:00,129.09,129.71,128.99,129.68,30472.0,125.3309,125.9329,125.2339,125.9038,30472.0
2022-03-09 12:50:00,129.68,129.7,129.36,129.37,41069.0,125.9038,125.9232,125.5931,125.6028,41069.0
2022-03-09 12:55:00,129.38,129.43,128.97,129.08,26289.0,125.6125,125.661,125.2144,125.3212,26289.0
2022-03-09 13:00:00,129.03,129.04,128.39,128.53,37986.0,125.2727,125.2824,124.6513,124.7872,37986.0
2022-03-09 13:05:00,128.48,129.03,128.48,128.67,55688.0,124.7387,125.2727,124.7387,124.9232,55688.0
2022-03-09 13:10:00,128.68,129.19,128.68,129.12,52047.0,124.9329,125.428,124.9329,125.3601,52047.0
2022-03-09 13:15:00,129.15,129.44,129.09,129.22,24423.0,125.3892,125.6707,125.3309,125.4572,24423.0
2022-03-09 13:20:00,129.23,129.45,129.13,129.27,15248.0,125.4669,125.6805,125.3698,125.5057,15248.0
2022-03-09 13:25:00,129.31,129.45,129.25,129.35,26108.0,125.5445,125.6805,125.4863,125.5834,26108.0
2022-03-09 13:30:00,129.37,129.38,128.87,129.01,37784.0,125.6028,125.6125,125.1173,125.2533,37784.0
2022-03-09 13:35:00,129.03,129.21,128.65,128.73,37669.0,125.2727,125.4474,124.9038,124.9814,37669.0
2022-03-09 13:40:00,128.78,128.98,128.57,128.57,19662.0,125.03,125.2241,124.8261,124.8261,19662.0
2022-03-09 13:45:00,128.58,128.67,128.29,128.54,21073.0,124.8358,124.9232,124.5542,124.797,21073.0
2022-03-09 13:50:00,128.56,129.16,128.43,129.02,53262.0,124.8164,125.3989,124.6902,125.263,53262.0
2022-03-09 13:55:00,129.03,129.1,128.74,128.86,47524.0,125.2727,125.3406,124.9911,125.1076,47524.0
2022-03-09 14:00:00,128.89,129.53,128.87,129.47,38192.0,125.1368,125.7581,125.1173,125.6999,38192.0
2022-03-09 14:05:00,129.48,129.51,129.12,129.2,52340.0,125.7096,125.7387,125.3601,125.4377,52340.0
2022-03-09 14:10:00,129.21,129.33,128.82,128.89,38214.0,125.4474,125.5639,125.0688,125.1368,38214.0
2022-03-09 14:15:00,128.87,129.03,128.55,128.7,23546.0,125.1173,125.2727,124.8067,124.9523,23546.0
2022-03-09 14:20:00,128.64,129.04,128.6,128.67,35244.0,124.894,125.2824,124.8552,124.9232,35244.0
2022-03-09 14:25:00,128.65,128.95,128.61,128.88,28340.0,124.9038,125.195,124.8649,125.1271,28340.0
2022-03-09 14:30:00,128.93,129.25,128.92,129.17,19130.0,125.1756,125.4863,125.1659,125.4086,19130.0
2022-03-09 14:35:00,129.15,129.27,129.01,129.09,21097.0,125.3892,125.5057,125.2533,125.3309,21097.0
2022-03-09 14:40:00,129.16,129.23,128.78,128.86,20270.0,125.3989,125.4669,125.03,125.1076,20270.0
2022-03-09 14:45:00,128.9,129.05,128.65,128.79,34493.0,125.1465,125.2921,124.9038,125.0397,34493.0
2022-03-09 14:50:00,128.78,129.14,128.67,128.68,32505.0,125.03,125.3795,124.9232,124.9329,32505.0
2022-03-09 14:55:00,128.72,129.12,128.68,128.89,29799.0,124.9717,125.3601,124.9329,125.1368,29799.0
2022-03-09 15:00:00,128.92,129.19,128.87,129.18,28197.0,125.1659,125.428,125.1173,125.4183,28197.0
2022-03-09 15:05:00,129.19,129.59,129.18,129.58,45985.0,125.428,125.8164,125.4183,125.8067,45985.0
2022-03-09 15:10:00,129.61,129.73,129.34,129.41,50834.0,125.8358,125.9523,125.5737,125.6416,50834.0
2022-03-09 15:15:00,129.48,129.59,129.23,129.55,50197.0,125.7096,125.8164,125.4669,125.7775,50197.0
2022-03-09 15:20:00,129.53,129.77,129.53,129.61,45251.0,125.7581,125.9911,125.7581,125.8358,45251.0
2022-03-09 15:25:00,129.6,129.7,129.46,129.58,55092.0,125.8261,125.9232,125.6902,125.8067,55092.0
2022-03-09 15:30:00,129.59,129.84,129.57,129.64,93132.0,125.8164,126.0591,125.797,125.8649,93132.0
2022-03-09 15:35:00,129.6,129.61,129.01,129.01,71420.0,125.8261,125.8358,125.2533,125.2533,71420.0
2022-03-09 15:40:00,129.02,129.16,128.91,129.01,102810.0,125.263,125.3989,125.1562,125.2533,102810.0
2022-03-09 15:45:00,129.01,129.21,128.39,128.53,102309.0,125.2533,125.4474,124.6513,124.7872,102309.0
2022-03-09 15:50:00,128.6,128.69,128.11,128.29,204044.0,124.8552,124.9426,124.3795,124.5542,204044.0
2022-03-09 15:55:00,128.3,128.71,128.15,128.63,380277.0,124.5639,124.962,124.4183,124.8843,380277.0
2022-03-10 09:30:00,125.64,125.96,124.52,125.23,207256.0,121.9814,122.2921,120.894,121.5833,207256.0
2022-03-10 09:35:00,125.16,125.19,124.37,124.94,64783.0,121.5154,121.5445,120.7484,121.3018,64783.0
2022-03-10 09:40:00,124.96,125.3,124.48,124.59,52420.0,121.3212,121.6513,120.8552,120.962,52420.0
2022-03-10 09:45:00,124.54,124.86,123.9,124.15,57525.0,120.9134,121.2241,120.2921,120.5348,57525.0
2022-03-10 09:50:00,124.1,124.56,123.8,124.06,51406.0,120.4862,120.9329,120.195,120.4474,51406.0
2022-03-10 09:55:00,124.13,125.44,124.13,125.33,84910.0,120.5154,121.7872,120.5154,121.6804,84910.0
2022-03-10 10:00:00,125.34,125.39,124.43,124.62,54985.0,121.6901,121.7387,120.8066,120.9911,54985.0
2022-03-10 10:05:00,124.61,124.74,124.25,124.7,22247.0,120.9814,121.1076,120.6319,121.0688,22247.0
2022-03-10 10:10:00,124.8,125.35,124.49,125.24,31086.0,121.1659,121.6998,120.8649,121.593,31086.0
2022-03-10 10:15:00,125.17,126.0,125.16,125.93,48966.0,121.5251,122.3309,121.5154,122.263,48966.0
2022-03-10 10:20:00,125.84,125.86,124.78,124.9,45747.0,122.1756,122.195,121.1464,121.263,45747.0
2022-03-10 10:25:00,124.94,125.14,124.58,124.59,52054.0,121.3018,121.496,120.9523,120.962,52054.0
2022-03-10 10:30:00,124.57,124.82,123.97,124.1,61074.0,120.9426,121.1853,120.36,120.4862,61074.0
2022-03-10 10:35:00,124.06,124.35,124.05,124.14,42065.0,120.4474,120.729,120.4377,120.5251,42065.0
2022-03-10 10:40:00,124.09,124.39,123.99,123.99,35735.0,120.4765,120.7678,120.3794,120.3794,35735.0
2022-03-10 10:45:00,123.99,124.51,123.88,124.29,35653.0,120.3794,120.8843,120.2727,120.6707,35653.0
2022-03-10 10:50:00,124.24,124.25,123.53,123.56,31898.0,120.6222,120.6319,119.9328,119.962,31898.0
2022-03-10 10:55:00,123.51,123.64,123.18,123.24,44222.0,119.9134,120.0396,119.593,119.6513,44222.0
2022-03-10 11:00:00,123.21,123.35,123.0,123.06,50661.0,119.6222,119.7581,119.4183,119.4765,50661.0
2022-03-10 11:05:00,123.1,123.16,122.68,123.01,25158.0,119.5154,119.5736,119.1076,119.428,25158.0
2022-03-10 11:10:00,123.0,123.37,122.85,123.19,44244.0,119.4183,119.7775,119.2726,119.6027,44244.0
2022-03-10 11:15:00,123.12,123.26,122.96,123.09,23865.0,119.5348,119.6707,119.3794,119.5057,23865.0
2022-03-10 11:20:00,123.07,123.45,122.99,123.33,24682.0,119.4862,119.8552,119.4086,119.7387,24682.0
2022-03-10 11:25:00,123.35,123.55,123.15,123.54,25643.0,119.7581,119.9523,119.5639,119.9426,25643.0
2022-03-10 11:30:00,123.59,123.73,123.34,123.54,37060.0,119.9911,120.127,119.7484,119.9426,37060.0
2022-03-10 11:35:00,123.52,123.7,123.29,123.64,24969.0,119.9231,120.0979,119.6998,120.0396,24969.0
2022-03-10 11:40:00,123.67,123.84,123.48,123.72,32977.0,120.0688,120.2338,119.8843,120.1173,32977.0
2022-03-10 11:45:00,123.77,123.77,123.27,123.61,29435.0,120.1659,120.1659,119.6804,120.0105,29435.0
2022-03-10 11:50:00,123.62,124.01,123.55,123.95,24816.0,120.0202,120.3989,119.9523,120.3406,24816.0
2022-03-10 11:55:00,123.94,124.16,123.73,124.16,18353.0,120.3309,120.5445,120.127,120.5445,18353.0
2022-03-10 12:00:00,124.15,124.37,124.04,124.25,25143.0,120.5348,120.7484,120.428,120.6319,25143.0
2022-03-10 12:05:00,124.24,124.45,124.05,124.15,21654.0,120.6222,120.8261,120.4377,120.5348,21654.0
2022-03-10 12:10:00,124.13,124.31,124.06,124.29,30603.0,120.5154,120.6901,120.4474,120.6707,30603.0
2022-03-10 12:15:00,124.38,124.43,124.11,124.33,33412.0,120.7581,120.8066,120.496,120.7095,33412.0
2022-03-10 12:20:00,124.34,125.09,124.32,125.01,44019.0,120.7193,121.4474,120.6998,121.3697,44019.0
2022-03-10 12:25:00,125.0,125.0,124.58,124.64,19263.0,121.36,121.36,120.9523,121.0105,19263.0
2022-03-10 12:30:00,124.62,124.65,124.35,124.44,26737.0,120.9911,121.0202,120.729,120.8163,26737.0
2022-03-10 12:35:00,124.41,124.41,123.77,123.78,27233.0,120.7872,120.7872,120.1659,120.1756,27233.0
2022-03-10 12:40:00,123.77,123.86,123.67,123.84,23237.0,120.1659,120.2532,120.0688,120.2338,23237.0
2022-03-10 12:45:00,123.84,124.13,123.75,124.13,21604.0,120.2338,120.5154,120.1464,120.5154,21604.0
2022-03-10 12:50:00,124.05,124.05,123.57,123.64,19695.0,120.4377,120.4377,119.9717,120.0396,19695.0
2022-03-10 12:55:00,123.67,123.81,123.61,123.71,19560.0,120.0688,120.2047,120.0105,120.1076,19560.0
2022-03-10 13:00:00,123.69,124.01,123.63,123.64,26216.0,120.0882,120.3989,120.0299,120.0396,26216.0
2022-03-10 13:05:00,123.65,123.94,123.6,123.66,33426.0,120.0493,120.3309,120.0008,120.0591,33426.0
2022-03-10 13:10:00,123.69,124.05,123.64,123.93,22433.0,120.0882,120.4377,120.0396,120.3212,22433.0
2022-03-10 13:15:00,123.9,124.26,123.8,124.24,20818.0,120.2921,120.6416,120.195,120.6222,20818.0
2022-03-10 13:20:00,124.18,124.25,123.77,123.77,21651.0,120.5639,120.6319,120.1659,120.1659,21651.0
2022-03-10 13:25:00,123.79,123.91,123.62,123.79,25024.0,120.1853,120.3018,120.0202,120.1853,25024.0
2022-03-10 13:30:00,123.8,124.14,123.58,124.04,28979.0,120.195,120.5251,119.9814,120.428,28979.0
2022-03-10 13:35:00,124.03,124.26,123.94,124.06,28035.0,120.4183,120.6416,120.3309,120.4474,28035.0
2022-03-10 13:40:00,124.03,124.12,123.76,123.9,36252.0,120.4183,120.5057,120.1561,120.2921,36252.0
2022-03-10 13:45:00,123.95,124.71,123.93,124.66,50560.0,120.3406,121.0785,120.3212,121.0299,50560.0
2022-03-10 13:50:00,124.69,124.73,124.48,124.53,48293.0,121.0591,121.0979,120.8552,120.9037,48293.0
2022-03-10 13:55:00,124.5,124.76,124.41,124.51,20840.0,120.8746,121.127,120.7872,120.8843,20840.0
2022-03-10 14:00:00,124.56,125.35,124.37,125.32,49842.0,120.9329,121.6998,120.7484,121.6707,49842.0
2022-03-10 14:05:00,125.33,125.49,124.86,124.86,35259.0,121.6804,121.8358,121.2241,121.2241,35259.0
2022-03-10 14:10:00,124.85,125.09,124.65,124.78,33064.0,121.2144,121.4474,121.0202,121.1464,33064.0
2022-03-10 14:15:00,124.65,125.06,124.64,124.83,21958.0,121.0202,121.4183,121.0105,121.195,21958.0
2022-03-10 14:20:00,124.84,124.97,124.61,124.73,23255.0,121.2047,121.3309,120.9814,121.0979,23255.0
2022-03-10 14:25:00,124.78,125.23,124.78,124.95,47659.0,121.1464,121.5833,121.1464,121.3115,47659.0
2022-03-10 14:30:00,124.96,125.16,124.45,124.6,149671.0,121.3212,121.5154,120.8261,120.9717,149671.0
2022-03-10 14:35:00,124.63,124.82,124.33,124.62,45718.0,121.0008,121.1853,120.7095,120.9911,45718.0
2022-03-10 14:40:00,124.66,124.92,124.47,124.47,24271.0,121.0299,121.2824,120.8455,120.8455,24271.0
2022-03-10 14:45:00,124.43,125.22,124.43,125.22,42503.0,120.8066,121.5736,120.8066,121.5736,42503.0
2022-03-10 14:50:00,125.25,125.36,124.93,124.98,28452.0,121.6028,121.7096,121.2921,121.3406,28452.0
2022-03-10 14:55:00,125.01,125.3,124.87,124.97,36991.0,121.3697,121.6513,121.2338,121.3309,36991.0
2022-03-10 15:00:00,125.0,125.03,124.51,124.55,39540.0,121.36,121.3892,120.8843,120.9231,39540.0
2022-03-10 15:05:00,124.61,124.76,124.14,124.42,45134.0,120.9814,121.127,120.5251,120.7969,45134.0
2022-03-10 15:10:00,124.47,124.78,124.34,124.63,48794.0,120.8455,121.1464,120.7193,121.0008,48794.0
2022-03-10 15:15:00,124.67,124.86,124.52,124.67,44062.0,121.0396,121.2241,120.894,121.0396,44062.0
2022-03-10 15:20:00,124.68,124.74,124.14,124.27,40703.0,121.0494,121.1076,120.5251,120.6513,40703.0
2022-03-10 15:25:00,124.28,124.49,124.18,124.44,41138.0,120.661,120.8649,120.5639,120.8163,41138.0
2022-03-10 15:30:00,124.45,124.74,124.29,124.61,60573.0,120.8261,121.1076,120.6707,120.9814,60573.0
2022-03-10 15:35:00,124.61,124.71,124.19,124.31,65969.0,120.9814,121.0785,120.5736,120.6901,65969.0
2022-03-10 15:40:00,124.34,124.83,124.33,124.62,69611.0,120.7193,121.195,120.7095,120.9911,69611.0
2022-03-10 15:45:00,124.59,124.61,124.31,124.44,70385.0,120.962,120.9814,120.6901,120.8163,70385.0
2022-03-10 15:50:00,124.51,125.44,124.41,125.29,113953.0,120.8843,121.7872,120.7872,121.6416,113953.0
2022-03-10 15:55:00,125.32,125.36,124.82,124.96,238461.0,121.6707,121.7096,121.1853,121.3212,238461.0
2022-03-11 09:30:00,129.98,130.0,128.64,129.05,256098.0,126.195,126.2144,124.894,125.2921,256098.0
2022-03-11 09:35:00,129.1,129.91,127.94,128.01,160007.0,125.3406,126.1271,124.2144,124.2824,160007.0
2022-03-11 09:40:00,128.12,128.88,127.77,128.14,100931.0,124.3892,125.1271,124.0494,124.4086,100931.0
2022-03-11 09:45:00,128.11,129.08,128.07,128.12,71228.0,124.3795,125.3212,124.3406,124.3892,71228.0
2022-03-11 09:50:00,128.08,128.96,127.95,128.31,80027.0,124.3503,125.2047,124.2241,124.5737,80027.0
2022-03-11 09:55:00,128.3,128.3,127.51,128.1,74390.0,124.5639,124.5639,123.7969,124.3698,74390.0
2022-03-11 10:00:00,128.2,128.2,127.11,127.3,68447.0,124.4669,124.4669,123.4086,123.5931,68447.0
2022-03-11 10:05:00,127.31,127.87,127.08,127.26,62120.0,123.6028,124.1465,123.3795,123.5542,62120.0
2022-03-11 10:10:00,127.28,127.99,127.28,127.31,60504.0,123.5736,124.263,123.5736,123.6028,60504.0
2022-03-11 10:15:00,127.28,127.46,126.87,127.18,67879.0,123.5736,123.7484,123.1756,123.4766,67879.0
2022-03-11 10:20:00,127.18,127.41,127.0,127.24,61879.0,123.4766,123.6999,123.3018,123.5348,61879.0
2022-03-11 10:25:00,127.28,127.8,127.25,127.27,67984.0,123.5736,124.0785,123.5445,123.5639,67984.0
2022-03-11 10:30:00,127.23,127.42,126.75,126.79,63848.0,123.5251,123.7096,123.0591,123.0979,63848.0
2022-03-11 10:35:00,126.76,127.39,126.76,127.22,37858.0,123.0688,123.6804,123.0688,123.5154,37858.0
2022-03-11 10:40:00,127.27,127.89,127.11,127.3,70190.0,123.5639,124.1659,123.4086,123.5931,70190.0
2022-03-11 10:45:00,127.3,127.42,127.03,127.36,29492.0,123.5931,123.7096,123.3309,123.6513,29492.0
2022-03-11 10:50:00,127.19,127.56,126.95,126.96,34143.0,123.4863,123.8455,123.2533,123.263,34143.0
2022-03-11 10:55:00,126.94,127.15,126.68,127.08,49123.0,123.2435,123.4474,122.9911,123.3795,49123.0
2022-03-11 11:00:00,127.12,127.12,126.39,126.4,30031.0,123.4183,123.4183,122.7096,122.7193,30031.0
2022-03-11 11:05:00,126.35,126.37,125.63,125.79,32953.0,122.6707,122.6901,121.9717,122.127,32953.0
2022-03-11 11:10:00,125.86,126.05,125.48,125.66,35886.0,122.195,122.3795,121.8261,122.0008,35886.0
2022-03-11 11:15:00,125.65,126.15,125.62,126.11,20530.0,121.9911,122.4766,121.962,122.4377,20530.0
2022-03-11 11:20:00,126.18,126.45,125.97,126.14,57293.0,122.5057,122.7678,122.3018,122.4668,57293.0
2022-03-11 11:25:00,126.21,126.21,125.56,125.62,36344.0,122.5348,122.5348,121.9037,121.962,36344.0
2022-03-11 11:30:00,125.6,125.64,125.11,125.15,36772.0,121.9426,121.9814,121.4668,121.5057,36772.0
2022-03-11 11:35:00,125.14,125.54,125.11,125.5,22533.0,121.496,121.8843,121.4668,121.8455,22533.0
2022-03-11 11:40:00,125.5,125.6,124.88,125.58,52584.0,121.8455,121.9426,121.2435,121.9231,52584.0
2022-03-11 11:45:00,125.61,125.88,125.48,125.76,34553.0,121.9523,122.2144,121.8261,122.0979,34553.0
2022-03-11 11:50:00,125.75,125.84,125.44,125.6,23917.0,122.0882,122.1756,121.7872,121.9426,23917.0
2022-03-11 11:55:00,125.59,125.64,125.35,125.62,13756.0,121.9329,121.9814,121.6998,121.962,13756.0
2022-03-11 12:00:00,125.58,125.66,125.3,125.66,17150.0,121.9231,122.0008,121.6513,122.0008,17150.0
2022-03-11 12:05:00,125.7,125.85,125.24,125.33,34988.0,122.0397,122.1853,121.593,121.6804,34988.0
2022-03-11 12:10:00,125.3,125.72,125.3,125.56,18274.0,121.6513,122.0591,121.6513,121.9037,18274.0
2022-03-11 12:15:00,125.57,126.12,125.5,126.12,18711.0,121.9134,122.4474,121.8455,122.4474,18711.0
2022-03-11 12:20:00,126.05,126.18,125.49,125.5,30279.0,122.3795,122.5057,121.8358,121.8455,30279.0
2022-03-11 12:25:00,125.52,125.53,125.15,125.23,16761.0,121.8649,121.8746,121.5057,121.5833,16761.0
2022-03-11 12:30:00,125.16,125.4,125.13,125.31,24091.0,121.5154,121.7484,121.4863,121.661,24091.0
2022-03-11 12:35:00,125.32,125.35,124.95,125.07,18714.0,121.6707,121.6998,121.3115,121.428,18714.0
2022-03-11 12:40:00,125.06,125.43,125.03,125.41,17942.0,121.4183,121.7775,121.3892,121.7581,17942.0
2022-03-11 12:45:00,125.4,125.52,125.24,125.35,25419.0,121.7484,121.8649,121.593,121.6998,25419.0
2022-03-11 12:50:00,125.37,125.52,125.3,125.35,43830.0,121.7193,121.8649,121.6513,121.6998,43830.0
2022-03-11 12:55:00,125.4,125.65,125.4,125.6,20804.0,121.7484,121.9911,121.7484,121.9426,20804.0
2022-03-11 13:00:00,125.48,125.78,125.35,125.68,12978.0,121.8261,122.1173,121.6998,122.0202,12978.0
2022-03-11 13:05:00,125.65,125.82,125.34,125.38,21976.0,121.9911,122.1562,121.6901,121.729,21976.0
2022-03-11 13:10:00,125.35,125.59,125.27,125.3,21403.0,121.6998,121.9329,121.6222,121.6513,21403.0
2022-03-11 13:15:00,125.3,125.58,125.29,125.47,17180.0,121.6513,121.9231,121.6416,121.8164,17180.0
2022-03-11 13:20:00,125.48,125.81,125.47,125.79,18795.0,121.8261,122.1465,121.8164,122.127,18795.0
2022-03-11 13:25:00,125.75,125.8,125.54,125.66,29095.0,122.0882,122.1367,121.8843,122.0008,29095.0
2022-03-11 13:30:00,125.7,125.71,125.38,125.46,15176.0,122.0397,122.0494,121.729,121.8066,15176.0
2022-03-11 13:35:00,125.51,125.67,125.25,125.34,28033.0,121.8552,122.0105,121.6028,121.6901,28033.0
2022-03-11 13:40:00,125.34,125.73,125.27,125.73,16944.0,121.6901,122.0688,121.6222,122.0688,16944.0
2022-03-11 13:45:00,125.71,125.78,125.57,125.78,13344.0,122.0494,122.1173,121.9134,122.1173,13344.0
2022-03-11 13:50:00,125.78,125.87,125.11,125.12,27094.0,122.1173,122.2047,121.4668,121.4765,27094.0
2022-03-11 13:55:00,125.11,125.33,124.84,124.84,23834.0,121.4668,121.6804,121.2047,121.2047,23834.0
2022-03-11 14:00:00,124.88,125.12,124.72,125.06,22501.0,121.2435,121.4765,121.0882,121.4183,22501.0
2022-03-11 14:05:00,125.03,125.17,124.96,125.07,25537.0,121.3892,121.5251,121.3212,121.428,25537.0
2022-03-11 14:10:00,125.0,125.1,124.88,124.99,16606.0,121.36,121.4571,121.2435,121.3503,16606.0
2022-03-11 14:15:00,125.04,125.2,124.67,124.67,29532.0,121.3989,121.5542,121.0396,121.0396,29532.0
2022-03-11 14:20:00,124.77,125.03,124.7,124.97,17994.0,121.1367,121.3892,121.0688,121.3309,17994.0
2022-03-11 14:25:00,124.97,125.52,124.94,125.45,26759.0,121.3309,121.8649,121.3018,121.7969,26759.0
2022-03-11 14:30:00,125.46,125.6,125.18,125.29,21281.0,121.8066,121.9426,121.5348,121.6416,21281.0
2022-03-11 14:35:00,125.16,125.36,125.11,125.31,17908.0,121.5154,121.7096,121.4668,121.661,17908.0
2022-03-11 14:40:00,125.28,125.32,125.02,125.03,16119.0,121.6319,121.6707,121.3795,121.3892,16119.0
2022-03-11 14:45:00,125.05,125.19,124.84,125.14,15193.0,121.4086,121.5445,121.2047,121.496,15193.0
2022-03-11 14:50:00,125.16,125.2,124.94,125.2,26954.0,121.5154,121.5542,121.3018,121.5542,26954.0
2022-03-11 14:55:00,125.21,125.42,125.09,125.22,28771.0,121.5639,121.7678,121.4474,121.5736,28771.0
2022-03-11 15:00:00,125.21,125.45,125.08,125.15,18785.0,121.5639,121.7969,121.4377,121.5057,18785.0
2022-03-11 15:05:00,125.18,125.22,124.94,125.02,24593.0,121.5348,121.5736,121.3018,121.3795,24593.0
2022-03-11 15:10:00,125.01,125.06,124.74,124.92,25551.0,121.3697,121.4183,121.1076,121.2824,25551.0
2022-03-11 15:15:00,124.91,125.02,124.84,124.93,23593.0,121.2727,121.3795,121.2047,121.2921,23593.0
2022-03-11 15:20:00,124.88,125.0,124.84,124.88,27486.0,121.2435,121.36,121.2047,121.2435,27486.0
2022-03-11 15:25:00,124.85,124.92,124.59,124.59,38840.0,121.2144,121.2824,120.962,120.962,38840.0
2022-03-11 15:30:00,124.58,124.65,124.37,124.41,60254.0,120.9523,121.0202,120.7484,120.7872,60254.0
2022-03-11 15:35:00,124.44,124.77,124.36,124.54,50952.0,120.8163,121.1367,120.7387,120.9134,50952.0
2022-03-11 15:40:00,124.52,124.71,124.34,124.52,55948.0,120.894,121.0785,120.7193,120.894,55948.0
2022-03-11 15:45:00,124.54,124.62,124.36,124.52,63815.0,120.9134,120.9911,120.7387,120.894,63815.0
2022-03-11 15:50:00,124.51,124.56,123.75,123.81,112922.0,120.8843,120.9329,120.1464,120.2047,112922.0
2022-03-11 15:55:00,123.81,124.11,123.37,123.57,273418.0,120.2047,120.496,119.7775,119.9717,273418.0
2022-03-14 09:30:00,123.74,124.26,122.37,122.37,168346.0,120.1367,120.6416,118.8066,118.8066,168346.0
2022-03-14 09:35:00,122.49,122.65,121.48,121.65,121146.0,118.9231,119.0785,117.9425,118.1076,121146.0
2022-03-14 09:40:00,121.59,123.14,121.4,122.66,52877.0,118.0493,119.5542,117.8649,119.0882,52877.0
2022-03-14 09:45:00,122.73,123.1,122.27,123.09,64387.0,119.1561,119.5154,118.7095,119.5057,64387.0
2022-03-14 09:50:00,123.07,123.47,122.37,122.68,52682.0,119.4862,119.8746,118.8066,119.1076,52682.0
2022-03-14 09:55:00,122.64,122.97,121.78,122.32,53989.0,119.0688,119.3892,118.2338,118.7581,53989.0
2022-03-14 10:00:00,122.22,122.94,121.83,122.49,58696.0,118.661,119.36,118.2823,118.9231,58696.0
2022-03-14 10:05:00,122.51,123.77,122.47,123.61,63092.0,118.9425,120.1659,118.9037,120.0105,63092.0
2022-03-14 10:10:00,123.56,124.4,123.49,124.4,107247.0,119.962,120.7775,119.894,120.7775,107247.0
2022-03-14 10:15:00,124.42,124.65,124.14,124.48,131589.0,120.7969,121.0202,120.5251,120.8552,131589.0
2022-03-14 10:20:00,124.46,124.72,124.22,124.53,34826.0,120.8358,121.0882,120.6028,120.9037,34826.0
2022-03-14 10:25:00,124.58,124.67,123.72,123.78,24521.0,120.9523,121.0396,120.1173,120.1756,24521.0
2022-03-14 10:30:00,123.79,123.79,122.88,123.17,24624.0,120.1853,120.1853,119.3018,119.5833,24624.0
2022-03-14 10:35:00,123.21,123.46,122.86,123.19,21495.0,119.6222,119.8649,119.2824,119.6027,21495.0
2022-03-14 10:40:00,123.24,123.49,122.9,123.0,21937.0,119.6513,119.894,119.3212,119.4183,21937.0
2022-03-14 10:45:00,122.98,123.49,122.7,123.16,29297.0,119.3989,119.894,119.127,119.5736,29297.0
2022-03-14 10:50:00,123.18,123.9,123.0,123.65,31682.0,119.593,120.2921,119.4183,120.0493,31682.0
2022-03-14 10:55:00,123.7,124.03,123.31,123.7,25467.0,120.0979,120.4183,119.7193,120.0979,25467.0
2022-03-14 11:00:00,123.7,123.79,123.29,123.45,35760.0,120.0979,120.1853,119.6998,119.8552,35760.0
2022-03-14 11:05:00,123.59,123.59,122.96,122.97,24017.0,119.9911,119.9911,119.3794,119.3892,24017.0
2022-03-14 11:10:00,123.06,123.08,122.4,122.57,32410.0,119.4765,119.4959,118.8357,119.0008,32410.0
2022-03-14 11:15:00,122.55,122.78,122.51,122.6,19225.0,118.9814,119.2047,118.9425,119.0299,19225.0
2022-03-14 11:20:00,122.66,122.66,122.1,122.2,46051.0,119.0882,119.0882,118.5445,118.6416,46051.0
2022-03-14 11:25:00,122.17,122.48,122.07,122.44,89181.0,118.6124,118.9134,118.5154,118.8746,89181.0
2022-03-14 11:30:00,122.45,122.45,122.03,122.42,24700.0,118.8843,118.8843,118.4765,118.8552,24700.0
2022-03-14 11:35:00,122.37,122.45,122.02,122.06,22001.0,118.8066,118.8843,118.4668,118.5057,22001.0
2022-03-14 11:40:00,122.01,122.03,121.3,121.56,58604.0,118.4571,118.4765,117.7678,118.0202,58604.0
2022-03-14 11:45:00,121.51,121.61,121.05,121.08,37253.0,117.9717,118.0688,117.5251,117.5542,37253.0
2022-03-14 11:50:00,121.08,121.19,120.85,120.99,38673.0,117.5542,117.661,117.3309,117.4668,38673.0
2022-03-14 11:55:00,120.97,121.45,120.83,121.33,39245.0,117.4474,117.9134,117.3115,117.7969,39245.0
2022-03-14 12:00:00,121.15,121.34,121.0,121.04,28755.0,117.6221,117.8066,117.4765,117.5154,28755.0
2022-03-14 12:05:00,120.98,121.24,120.78,120.8,58134.0,117.4571,117.7095,117.2629,117.2823,58134.0
2022-03-14 12:10:00,120.76,121.15,120.74,121.05,32556.0,117.2435,117.6221,117.2241,117.5251,32556.0
2022-03-14 12:15:00,121.09,121.75,120.98,121.51,37158.0,117.5639,118.2047,117.4571,117.9717,37158.0
2022-03-14 12:20:00,121.41,121.6,121.2,121.51,10385.0,117.8746,118.059,117.6707,117.9717,10385.0
2022-03-14 12:25:00,121.46,121.52,121.25,121.42,12234.0,117.9231,117.9814,117.7192,117.8843,12234.0
2022-03-14 12:30:00,121.38,121.58,121.1,121.24,25911.0,117.8455,118.0396,117.5736,117.7095,25911.0
2022-03-14 12:35:00,121.28,121.49,121.02,121.43,19660.0,117.7484,117.9522,117.4959,117.894,19660.0
2022-03-14 12:40:00,121.37,121.79,121.36,121.47,20170.0,117.8357,118.2435,117.826,117.9328,20170.0
2022-03-14 12:45:00,121.46,121.46,120.97,121.07,81994.0,117.9231,117.9231,117.4474,117.5445,81994.0
2022-03-14 12:50:00,121.1,121.15,120.64,120.74,20240.0,117.5736,117.6221,117.127,117.2241,20240.0
2022-03-14 12:55:00,120.76,121.08,120.7,120.88,15324.0,117.2435,117.5542,117.1853,117.36,15324.0
2022-03-14 13:00:00,120.89,121.01,120.62,120.66,26325.0,117.3697,117.4862,117.1076,117.1464,26325.0
2022-03-14 13:05:00,120.65,120.71,120.18,120.23,33796.0,117.1367,117.195,116.6804,116.7289,33796.0
2022-03-14 13:10:00,120.26,120.54,120.12,120.25,59645.0,116.7581,117.0299,116.6221,116.7484,59645.0
2022-03-14 13:15:00,120.18,120.4,120.1,120.34,35209.0,116.6804,116.894,116.6027,116.8357,35209.0
2022-03-14 13:20:00,120.34,120.42,119.92,120.28,47642.0,116.8357,116.9134,116.428,116.7775,47642.0
2022-03-14 13:25:00,120.28,120.3,119.76,119.89,47343.0,116.7775,116.7969,116.2726,116.3988,47343.0
2022-03-14 13:30:00,119.91,120.1,119.1,119.84,50773.0,116.4183,116.6027,115.6318,116.3503,50773.0
2022-03-14 13:35:00,119.77,120.03,119.62,119.89,38811.0,116.2823,116.5348,116.1367,116.3988,38811.0
2022-03-14 13:40:00,119.94,120.04,119.8,119.83,20984.0,116.4474,116.5445,116.3115,116.3406,20984.0
2022-03-14 13:45:00,119.81,120.14,119.79,119.95,43372.0,116.3212,116.6416,116.3018,116.4571,43372.0
2022-03-14 13:50:00,119.95,120.53,119.95,120.21,32727.0,116.4571,117.0202,116.4571,116.7095,32727.0
2022-03-14 13:55:00,120.17,120.49,119.77,119.83,29632.0,116.6707,116.9814,116.2823,116.3406,29632.0
2022-03-14 14:00:00,119.83,120.09,119.81,119.84,20029.0,116.3406,116.593,116.3212,116.3503,20029.0
2022-03-14 14:05:00,119.87,120.07,119.8,119.91,18652.0,116.3794,116.5736,116.3115,116.4183,18652.0
2022-03-14 14:10:00,119.88,120.01,119.77,119.85,21536.0,116.3891,116.5153,116.2823,116.36,21536.0
2022-03-14 14:15:00,119.85,119.89,119.56,119.68,19962.0,116.36,116.3988,116.0784,116.195,19962.0
2022-03-14 14:20:00,119.7,119.8,119.53,119.72,28210.0,116.2144,116.3115,116.0493,116.2338,28210.0
2022-03-14 14:25:00,119.64,120.03,119.51,119.64,33562.0,116.1561,116.5348,116.0299,116.1561,33562.0
2022-03-14 14:30:00,119.69,120.13,119.6,120.13,23989.0,116.2047,116.6319,116.1173,116.6319,23989.0
2022-03-14 14:35:00,120.14,120.42,120.01,120.13,16562.0,116.6416,116.9134,116.5153,116.6319,16562.0
2022-03-14 14:40:00,120.2,120.24,119.99,120.07,23775.0,116.6998,116.7386,116.4959,116.5736,23775.0
2022-03-14 14:45:00,120.08,120.16,119.96,120.04,31928.0,116.5833,116.661,116.4668,116.5445,31928.0
2022-03-14 14:50:00,120.04,120.54,120.0,120.54,33113.0,116.5445,117.0299,116.5056,117.0299,33113.0
2022-03-14 14:55:00,120.57,120.69,120.35,120.5,30726.0,117.059,117.1755,116.8454,116.9911,30726.0
2022-03-14 15:00:00,120.5,121.23,120.47,121.14,75740.0,116.9911,117.6998,116.962,117.6124,75740.0
2022-03-14 15:05:00,121.09,121.09,120.53,120.62,47173.0,117.5639,117.5639,117.0202,117.1076,47173.0
2022-03-14 15:10:00,120.56,120.78,120.51,120.73,33939.0,117.0493,117.2629,117.0008,117.2144,33939.0
2022-03-14 15:15:00,120.74,121.11,120.62,120.63,43863.0,117.2241,117.5833,117.1076,117.1173,43863.0
2022-03-14 15:20:00,120.61,120.98,120.5,120.92,52921.0,117.0979,117.4571,116.9911,117.3988,52921.0
2022-03-14 15:25:00,120.91,120.91,120.38,120.42,61353.0,117.3891,117.3891,116.8746,116.9134,61353.0
2022-03-14 15:30:00,120.42,120.42,119.97,120.13,55292.0,116.9134,116.9134,116.4765,116.6319,55292.0
2022-03-14 15:35:00,120.13,120.37,120.0,120.33,59183.0,116.6319,116.8649,116.5056,116.826,59183.0
2022-03-14 15:40:00,120.33,120.7,120.26,120.7,90261.0,116.826,117.1853,116.7581,117.1853,90261.0
2022-03-14 15:45:00,120.72,120.83,120.35,120.47,82736.0,117.2047,117.3115,116.8454,116.962,82736.0
2022-03-14 15:50:00,120.47,120.48,119.82,120.09,132344.0,116.962,116.9717,116.3309,116.593,132344.0
2022-03-14 15:55:00,120.14,120.48,119.98,120.08,336582.0,116.6416,116.9717,116.4862,116.5833,336582.0
2022-03-15 09:30:00,121.72,121.96,120.62,121.43,185713.0,118.1756,118.4086,117.1076,117.894,185713.0
2022-03-15 09:35:00,121.44,121.86,120.31,120.62,74093.0,117.9037,118.3115,116.8066,117.1076,74093.0
2022-03-15 09:40:00,120.71,120.93,119.99,120.05,54306.0,117.195,117.4086,116.4959,116.5542,54306.0
2022-03-15 09:45:00,120.24,120.58,119.86,120.3,75611.0,116.7386,117.0687,116.3697,116.7969,75611.0
2022-03-15 09:50:00,120.38,120.62,119.99,120.41,80317.0,116.8746,117.1076,116.4959,116.9037,80317.0
2022-03-15 09:55:00,120.34,121.35,120.33,121.18,51189.0,116.8357,117.8163,116.826,117.6513,51189.0
2022-03-15 10:00:00,121.12,121.58,120.77,121.43,44518.0,117.593,118.0396,117.2532,117.894,44518.0
2022-03-15 10:05:00,121.47,121.56,120.55,120.6,44800.0,117.9328,118.0202,117.0396,117.0882,44800.0
2022-03-15 10:10:00,120.61,120.86,119.97,120.0,73573.0,117.0979,117.3406,116.4765,116.5056,73573.0
2022-03-15 10:15:00,119.97,120.68,119.88,120.46,54556.0,116.4765,117.1658,116.3891,116.9522,54556.0
2022-03-15 10:20:00,120.49,120.93,120.46,120.86,64920.0,116.9814,117.4086,116.9522,117.3406,64920.0
2022-03-15 10:25:00,120.8,121.61,120.71,121.52,65788.0,117.2823,118.0688,117.195,117.9814,65788.0
2022-03-15 10:30:00,121.58,122.0,121.52,121.8,46381.0,118.0396,118.4474,117.9814,118.2532,46381.0
2022-03-15 10:35:00,121.79,122.12,121.66,121.67,55354.0,118.2435,118.5639,118.1173,118.127,55354.0
2022-03-15 10:40:00,121.69,122.07,121.54,121.98,47081.0,118.1464,118.5154,118.0008,118.428,47081.0
2022-03-15 10:45:00,122.03,122.11,121.77,122.11,61232.0,118.4765,118.5542,118.2241,118.5542,61232.0
2022-03-15 10:50:00,122.13,122.13,121.62,121.75,31329.0,118.5736,118.5736,118.0785,118.2047,31329.0
2022-03-15 10:55:00,121.71,121.78,121.19,121.52,30588.0,118.1658,118.2338,117.661,117.9814,30588.0
2022-03-15 11:00:00,121.62,121.72,121.42,121.45,22000.0,118.0785,118.1756,117.8843,117.9134,22000.0
2022-03-15 11:05:00,121.47,121.56,121.37,121.37,30657.0,117.9328,118.0202,117.8357,117.8357,30657.0
2022-03-15 11:10:00,121.5,121.58,121.2,121.52,64026.0,117.962,118.0396,117.6707,117.9814,64026.0
2022-03-15 11:15:00,121.43,121.5,121.05,121.25,15727.0,117.894,117.962,117.5251,117.7192,15727.0
2022-03-15 11:20:00,121.25,121.39,121.05,121.21,16322.0,117.7192,117.8552,117.5251,117.6804,16322.0
2022-03-15 11:25:00,121.22,121.64,121.22,121.61,81659.0,117.6901,118.0979,117.6901,118.0688,81659.0
2022-03-15 11:30:00,121.61,122.1,121.42,122.04,88320.0,118.0688,118.5445,117.8843,118.4862,88320.0
2022-03-15 11:35:00,122.04,122.29,121.99,122.19,42489.0,118.4862,118.729,118.4377,118.6319,42489.0
2022-03-15 11:40:00,122.26,122.63,122.17,122.43,52477.0,118.6998,119.0591,118.6124,118.8649,52477.0
2022-03-15 11:45:00,122.41,122.59,122.13,122.57,30770.0,118.8455,119.0202,118.5736,119.0008,30770.0
2022-03-15 11:50:00,122.59,122.59,121.86,122.1,20932.0,119.0202,119.0202,118.3115,118.5445,20932.0
2022-03-15 11:55:00,122.06,122.07,121.41,121.74,18829.0,118.5057,118.5154,117.8746,118.195,18829.0
2022-03-15 12:00:00,121.76,121.84,121.18,121.36,49032.0,118.2144,118.2921,117.6513,117.826,49032.0
2022-03-15 12:05:00,121.38,122.28,121.26,122.17,15030.0,117.8455,118.7192,117.7289,118.6124,15030.0
2022-03-15 12:10:00,122.16,122.34,121.99,122.19,14895.0,118.6027,118.7775,118.4377,118.6319,14895.0
2022-03-15 12:15:00,122.09,122.4,122.0,122.3,25259.0,118.5348,118.8357,118.4474,118.7387,25259.0
2022-03-15 12:20:00,122.22,122.45,121.95,122.45,23392.0,118.661,118.8843,118.3989,118.8843,23392.0
2022-03-15 12:25:00,122.4,122.54,122.25,122.4,20086.0,118.8357,118.9717,118.6901,118.8357,20086.0
2022-03-15 12:30:00,122.37,122.4,122.11,122.28,19629.0,118.8066,118.8357,118.5542,118.7192,19629.0
2022-03-15 12:35:00,122.35,122.61,122.35,122.51,10930.0,118.7872,119.0396,118.7872,118.9425,10930.0
2022-03-15 12:40:00,122.58,122.6,122.15,122.15,14605.0,119.0105,119.0299,118.593,118.593,14605.0
2022-03-15 12:45:00,122.13,122.3,121.89,122.01,9466.0,118.5736,118.7387,118.3406,118.4571,9466.0
2022-03-15 12:50:00,121.97,122.06,121.6,121.76,27620.0,118.4183,118.5057,118.059,118.2144,27620.0
2022-03-15 12:55:00,121.71,122.27,121.7,122.23,9556.0,118.1658,118.7095,118.1561,118.6707,9556.0
2022-03-15 13:00:00,122.26,122.78,122.21,122.63,36125.0,118.6998,119.2047,118.6513,119.0591,36125.0
2022-03-15 13:05:00,122.62,122.72,122.28,122.43,30002.0,119.0493,119.1464,118.7192,118.8649,30002.0
2022-03-15 13:10:00,122.18,122.38,121.99,122.0,14309.0,118.6222,118.8163,118.4377,118.4474,14309.0
2022-03-15 13:15:00,122.01,122.11,121.72,121.78,15959.0,118.4571,118.5542,118.1756,118.2338,15959.0
2022-03-15 13:20:00,121.83,122.15,121.83,122.07,8652.0,118.2823,118.593,118.2823,118.5154,8652.0
2022-03-15 13:25:00,122.09,122.24,121.85,121.88,19662.0,118.5348,118.6804,118.3018,118.3309,19662.0
2022-03-15 13:30:00,121.86,122.25,121.73,122.07,20469.0,118.3115,118.6901,118.1853,118.5154,20469.0
2022-03-15 13:35:00,122.11,122.33,121.99,122.05,25229.0,118.5542,118.7678,118.4377,118.4959,25229.0
2022-03-15 13:40:00,122.13,122.45,121.98,122.32,21617.0,118.5736,118.8843,118.428,118.7581,21617.0
2022-03-15 13:45:00,122.29,122.34,122.09,122.14,14200.0,118.729,118.7775,118.5348,118.5833,14200.0
2022-03-15 13:50:00,122.18,122.46,122.16,122.4,21929.0,118.6222,118.894,118.6027,118.8357,21929.0
2022-03-15 13:55:00,122.4,122.79,122.39,122.77,34983.0,118.8357,119.2144,118.826,119.195,34983.0
2022-03-15 14:00:00,122.71,122.85,122.35,122.36,26223.0,119.1367,119.2726,118.7872,118.7969,26223.0
2022-03-15 14:05:00,122.39,122.66,122.31,122.57,22052.0,118.826,119.0882,118.7484,119.0008,22052.0
2022-03-15 14:10:00,122.56,122.58,122.19,122.44,31694.0,118.9911,119.0105,118.6319,118.8746,31694.0
2022-03-15 14:15:00,122.43,122.55,122.03,122.14,94375.0,118.8649,118.9814,118.4765,118.5833,94375.0
2022-03-15 14:20:00,122.15,122.37,121.92,122.35,46480.0,118.593,118.8066,118.3697,118.7872,46480.0
2022-03-15 14:25:00,122.33,122.51,122.26,122.38,30095.0,118.7678,118.9425,118.6998,118.8163,30095.0
2022-03-15 14:30:00,122.32,122.61,122.05,122.5,21476.0,118.7581,119.0396,118.4959,118.9328,21476.0
2022-03-15 14:35:00,122.55,122.67,122.31,122.45,24485.0,118.9814,119.0979,118.7484,118.8843,24485.0
2022-03-15 14:40:00,122.48,122.7,122.44,122.62,28079.0,118.9134,119.127,118.8746,119.0493,28079.0
2022-03-15 14:45:00,122.69,123.0,122.63,122.88,38323.0,119.1173,119.4183,119.0591,119.3018,38323.0
2022-03-15 14:50:00,122.95,123.06,122.76,123.04,48424.0,119.3697,119.4765,119.1853,119.4571,48424.0
2022-03-15 14:55:00,123.02,123.17,122.8,123.13,30441.0,119.4377,119.5833,119.2241,119.5445,30441.0
2022-03-15 15:00:00,123.05,123.45,123.01,123.33,73556.0,119.4668,119.8552,119.428,119.7387,73556.0
2022-03-15 15:05:00,123.32,123.6,123.26,123.6,42926.0,119.729,120.0008,119.6707,120.0008,42926.0
2022-03-15 15:10:00,123.65,123.87,123.47,123.64,69983.0,120.0493,120.2629,119.8746,120.0396,69983.0
2022-03-15 15:15:00,123.66,124.11,123.62,124.04,98870.0,120.0591,120.496,120.0202,120.428,98870.0
2022-03-15 15:20:00,124.06,124.32,123.95,124.26,56548.0,120.4474,120.6998,120.3406,120.6416,56548.0
2022-03-15 15:25:00,124.28,124.48,124.12,124.23,61581.0,120.661,120.8552,120.5057,120.6125,61581.0
2022-03-15 15:30:00,124.24,124.86,124.24,124.6,96760.0,120.6222,121.2241,120.6222,120.9717,96760.0
2022-03-15 15:35:00,124.57,124.62,124.37,124.55,44157.0,120.9426,120.9911,120.7484,120.9231,44157.0
2022-03-15 15:40:00,124.56,124.61,124.2,124.44,79871.0,120.9329,120.9814,120.5833,120.8163,79871.0
2022-03-15 15:45:00,124.49,124.53,124.17,124.46,75742.0,120.8649,120.9037,120.5542,120.8358,75742.0
2022-03-15 15:50:00,124.41,124.95,124.38,124.69,146972.0,120.7872,121.3115,120.7581,121.0591,146972.0
2022-03-15 15:55:00,124.69,124.75,124.1,124.36,309267.0,121.0591,121.1173,120.4862,120.7387,309267.0
2022-03-16 09:30:00,127.32,127.76,126.7,127.41,166526.0,123.6125,124.0397,123.0105,123.6999,166526.0
2022-03-16 09:35:00,127.42,127.42,126.38,127.08,70419.0,123.7096,123.7096,122.6999,123.3795,70419.0
2022-03-16 09:40:00,127.08,128.09,127.07,127.95,88644.0,123.3795,124.3601,123.3698,124.2241,88644.0
2022-03-16 09:45:00,127.97,128.74,127.92,128.39,81925.0,124.2436,124.9911,124.195,124.6513,81925.0
2022-03-16 09:50:00,128.4,128.87,128.14,128.61,72473.0,124.661,125.1173,124.4086,124.8649,72473.0
2022-03-16 09:55:00,128.62,128.69,128.11,128.16,81223.0,124.8746,124.9426,124.3795,124.428,81223.0
2022-03-16 10:00:00,128.27,128.8,127.76,128.15,29725.0,124.5348,125.0494,124.0397,124.4183,29725.0
2022-03-16 10:05:00,128.1,128.73,127.82,128.31,75451.0,124.3698,124.9814,124.0979,124.5737,75451.0
2022-03-16 10:10:00,128.28,129.21,128.27,129.1,68492.0,124.5445,125.4474,124.5348,125.3406,68492.0
2022-03-16 10:15:00,129.1,130.29,129.1,129.94,69318.0,125.3406,126.496,125.3406,126.1562,69318.0
2022-03-16 10:20:00,129.9,130.08,129.49,129.95,69358.0,126.1174,126.2921,125.7193,126.1659,69358.0
2022-03-16 10:25:00,129.98,130.19,129.83,129.99,51647.0,126.195,126.3989,126.0494,126.2047,51647.0
2022-03-16 10:30:00,130.0,130.57,129.94,130.42,31278.0,126.2144,126.7678,126.1562,126.6222,31278.0
2022-03-16 10:35:00,130.41,130.46,129.57,130.31,46443.0,126.6125,126.661,125.797,126.5154,46443.0
2022-03-16 10:40:00,130.34,130.46,129.12,129.51,45334.0,126.5445,126.661,125.3601,125.7387,45334.0
2022-03-16 10:45:00,129.58,129.9,129.34,129.81,45374.0,125.8067,126.1174,125.5737,126.03,45374.0
2022-03-16 10:50:00,129.73,130.15,129.65,129.84,52359.0,125.9523,126.3601,125.8746,126.0591,52359.0
2022-03-16 10:55:00,129.9,130.27,129.72,130.17,45312.0,126.1174,126.4766,125.9426,126.3795,45312.0
2022-03-16 11:00:00,130.12,130.29,129.63,129.99,45258.0,126.3309,126.496,125.8552,126.2047,45258.0
2022-03-16 11:05:00,130.0,130.2,129.55,129.65,52606.0,126.2144,126.4086,125.7775,125.8746,52606.0
2022-03-16 11:10:00,129.71,130.12,129.69,129.93,42382.0,125.9329,126.3309,125.9135,126.1465,42382.0
2022-03-16 11:15:00,129.9,130.2,129.79,130.08,36364.0,126.1174,126.4086,126.0106,126.2921,36364.0
2022-03-16 11:20:00,130.11,130.54,130.06,130.47,44537.0,126.3212,126.7387,126.2727,126.6708,44537.0
2022-03-16 11:25:00,130.47,130.57,130.23,130.47,66174.0,126.6708,126.7678,126.4377,126.6708,66174.0
2022-03-16 11:30:00,130.51,130.74,130.5,130.64,65643.0,126.7096,126.9329,126.6999,126.8358,65643.0
2022-03-16 11:35:00,130.63,130.66,130.03,130.39,56533.0,126.8261,126.8552,126.2436,126.5931,56533.0
2022-03-16 11:40:00,130.38,130.39,129.94,130.25,39614.0,126.5834,126.5931,126.1562,126.4572,39614.0
2022-03-16 11:45:00,130.19,130.36,129.96,130.13,28381.0,126.3989,126.564,126.1756,126.3407,28381.0
2022-03-16 11:50:00,130.15,130.2,129.95,130.06,37571.0,126.3601,126.4086,126.1659,126.2727,37571.0
2022-03-16 11:55:00,130.06,130.2,129.86,130.06,20740.0,126.2727,126.4086,126.0785,126.2727,20740.0
2022-03-16 12:00:00,130.11,130.34,129.98,130.18,48494.0,126.3212,126.5445,126.195,126.3892,48494.0
2022-03-16 12:05:00,130.2,130.2,129.91,129.98,40168.0,126.4086,126.4086,126.1271,126.195,40168.0
2022-03-16 12:10:00,129.96,130.16,129.88,129.94,25744.0,126.1756,126.3698,126.0979,126.1562,25744.0
2022-03-16 12:15:00,129.96,130.14,129.92,129.98,77771.0,126.1756,126.3504,126.1368,126.195,77771.0
2022-03-16 12:20:00,129.98,130.01,129.79,129.8,54686.0,126.195,126.2241,126.0106,126.0203,54686.0
2022-03-16 12:25:00,129.77,129.87,129.45,129.61,37966.0,125.9911,126.0882,125.6805,125.8358,37966.0
2022-03-16 12:30:00,129.62,129.63,129.25,129.31,44094.0,125.8455,125.8552,125.4863,125.5445,44094.0
2022-03-16 12:35:00,129.4,129.5,129.04,129.06,23624.0,125.6319,125.729,125.2824,125.3018,23624.0
2022-03-16 12:40:00,129.05,129.12,128.86,128.92,33623.0,125.2921,125.3601,125.1076,125.1659,33623.0
2022-03-16 12:45:00,128.95,128.95,127.99,128.19,46184.0,125.195,125.195,124.263,124.4571,46184.0
2022-03-16 12:50:00,128.23,128.54,128.17,128.4,23321.0,124.496,124.797,124.4377,124.661,23321.0
2022-03-16 12:55:00,128.31,128.38,128.03,128.2,45278.0,124.5737,124.6416,124.3018,124.4669,45278.0
2022-03-16 13:00:00,128.21,128.5,128.03,128.14,32835.0,124.4766,124.7581,124.3018,124.4086,32835.0
2022-03-16 13:05:00,128.08,128.25,127.5,127.51,34993.0,124.3503,124.5154,123.7872,123.7969,34993.0
2022-03-16 13:10:00,127.56,127.58,127.27,127.37,24567.0,123.8455,123.8649,123.5639,123.661,24567.0
2022-03-16 13:15:00,127.36,127.62,127.19,127.28,30077.0,123.6513,123.9037,123.4863,123.5736,30077.0
2022-03-16 13:20:00,127.37,127.84,127.25,127.75,46596.0,123.661,124.1173,123.5445,124.03,46596.0
2022-03-16 13:25:00,127.72,127.72,127.5,127.64,22974.0,124.0008,124.0008,123.7872,123.9232,22974.0
2022-03-16 13:30:00,127.71,128.15,127.7,127.96,32119.0,123.9911,124.4183,123.9814,124.2338,32119.0
2022-03-16 13:35:00,127.98,128.14,127.78,127.78,27189.0,124.2533,124.4086,124.0591,124.0591,27189.0
2022-03-16 13:40:00,127.78,127.85,127.61,127.81,13287.0,124.0591,124.127,123.894,124.0882,13287.0
2022-03-16 13:45:00,127.81,128.04,127.68,128.03,19809.0,124.0882,124.3115,123.962,124.3018,19809.0
2022-03-16 13:50:00,128.07,128.1,127.89,127.95,20963.0,124.3406,124.3698,124.1659,124.2241,20963.0
2022-03-16 13:55:00,127.92,128.22,127.85,128.02,14992.0,124.195,124.4863,124.127,124.2921,14992.0
2022-03-16 14:00:00,127.93,127.94,126.57,126.77,53277.0,124.2047,124.2144,122.8843,123.0785,53277.0
2022-03-16 14:05:00,126.84,127.17,126.32,126.38,39288.0,123.1465,123.4668,122.6416,122.6999,39288.0
2022-03-16 14:10:00,126.28,126.55,125.75,125.9,72717.0,122.6028,122.8649,122.0882,122.2338,72717.0
2022-03-16 14:15:00,125.92,126.8,125.79,126.72,66132.0,122.2532,123.1076,122.127,123.03,66132.0
2022-03-16 14:20:00,126.74,126.93,126.29,126.38,82755.0,123.0494,123.2338,122.6125,122.6999,82755.0
2022-03-16 14:25:00,126.4,126.69,126.04,126.11,40966.0,122.7193,123.0008,122.3698,122.4377,40966.0
2022-03-16 14:30:00,126.06,126.11,125.09,125.46,66002.0,122.3892,122.4377,121.4474,121.8066,66002.0
2022-03-16 14:35:00,125.45,126.32,125.09,126.31,112188.0,121.7969,122.6416,121.4474,122.6319,112188.0
2022-03-16 14:40:00,126.27,127.9,126.27,127.67,50866.0,122.5931,124.1756,122.5931,123.9523,50866.0
2022-03-16 14:45:00,127.64,128.13,127.32,127.71,79257.0,123.9232,124.3989,123.6125,123.9911,79257.0
2022-03-16 14:50:00,127.68,128.56,127.18,128.35,83964.0,123.962,124.8164,123.4766,124.6125,83964.0
2022-03-16 14:55:00,128.31,128.94,128.26,128.39,85927.0,124.5737,125.1853,124.5251,124.6513,85927.0
2022-03-16 15:00:00,128.39,128.92,128.13,128.81,98172.0,124.6513,125.1659,124.3989,125.0591,98172.0
2022-03-16 15:05:00,128.86,129.29,128.57,128.72,52352.0,125.1076,125.5251,124.8261,124.9717,52352.0
2022-03-16 15:10:00,128.71,129.27,128.63,129.23,54125.0,124.962,125.5057,124.8843,125.4669,54125.0
2022-03-16 15:15:00,129.25,129.78,128.92,129.71,77168.0,125.4863,126.0008,125.1659,125.9329,77168.0
2022-03-16 15:20:00,129.71,130.06,129.58,129.73,79479.0,125.9329,126.2727,125.8067,125.9523,79479.0
2022-03-16 15:25:00,129.76,129.94,129.72,129.85,44220.0,125.9814,126.1562,125.9426,126.0688,44220.0
2022-03-16 15:30:00,129.88,129.98,129.27,129.66,50658.0,126.0979,126.195,125.5057,125.8843,50658.0
2022-03-16 15:35:00,129.64,129.74,129.29,129.59,55621.0,125.8649,125.962,125.5251,125.8164,55621.0
2022-03-16 15:40:00,129.56,129.68,129.23,129.31,86314.0,125.7873,125.9038,125.4669,125.5445,86314.0
2022-03-16 15:45:00,129.31,129.8,129.19,129.69,167583.0,125.5445,126.0203,125.428,125.9135,167583.0
2022-03-16 15:50:00,129.77,130.04,129.39,129.93,323444.0,125.9911,126.2533,125.6222,126.1465,323444.0
2022-03-16 15:55:00,129.93,130.52,129.73,130.49,551741.0,126.1465,126.7193,125.9523,126.6902,551741.0
2022-03-17 09:30:00,129.53,129.65,128.31,129.49,107894.0,125.7581,125.8746,124.5737,125.7193,107894.0
2022-03-17 09:35:00,129.44,130.0,128.49,129.96,56691.0,125.6707,126.2144,124.7484,126.1756,56691.0
2022-03-17 09:40:00,130.0,130.32,129.68,129.89,70807.0,126.2144,126.5251,125.9038,126.1076,70807.0
2022-03-17 09:45:00,129.95,130.6,129.88,130.04,49080.0,126.1659,126.797,126.0979,126.2533,49080.0
2022-03-17 09:50:00,129.99,130.49,129.72,130.2,47676.0,126.2047,126.6902,125.9426,126.4086,47676.0
2022-03-17 09:55:00,130.27,130.69,130.09,130.67,55346.0,126.4766,126.8843,126.3018,126.8649,55346.0
2022-03-17 10:00:00,130.7,130.97,130.22,130.97,102595.0,126.8941,127.1562,126.428,127.1562,102595.0
2022-03-17 10:05:00,130.92,131.48,130.86,131.44,57997.0,127.1076,127.6513,127.0494,127.6125,57997.0
2022-03-17 10:10:00,131.43,131.64,130.35,130.56,86194.0,127.6028,127.8067,126.5542,126.7581,86194.0
2022-03-17 10:15:00,130.54,130.65,129.68,129.78,95607.0,126.7387,126.8455,125.9038,126.0008,95607.0
2022-03-17 10:20:00,129.77,130.84,129.77,130.81,74840.0,125.9911,127.03,125.9911,127.0009,74840.0
2022-03-17 10:25:00,130.78,130.96,130.52,130.67,54889.0,126.9717,127.1465,126.7193,126.8649,54889.0
2022-03-17 10:30:00,130.69,130.71,130.01,130.47,62571.0,126.8843,126.9038,126.2241,126.6708,62571.0
2022-03-17 10:35:00,130.5,130.55,129.84,130.22,35273.0,126.6999,126.7484,126.0591,126.428,35273.0
2022-03-17 10:40:00,130.26,130.45,129.61,129.73,53889.0,126.4669,126.6513,125.8358,125.9523,53889.0
2022-03-17 10:45:00,129.76,129.89,129.23,129.5,37696.0,125.9814,126.1076,125.4669,125.729,37696.0
2022-03-17 10:50:00,129.5,129.83,129.42,129.59,38284.0,125.729,126.0494,125.6513,125.8164,38284.0
2022-03-17 10:55:00,129.56,130.28,129.53,130.18,46682.0,125.7873,126.4863,125.7581,126.3892,46682.0
2022-03-17 11:00:00,130.14,130.17,129.26,129.44,41487.0,126.3504,126.3795,125.496,125.6707,41487.0
2022-03-17 11:05:00,129.41,130.01,129.41,129.78,54076.0,125.6416,126.2241,125.6416,126.0008,54076.0
2022-03-17 11:10:00,129.79,129.9,129.46,129.46,25215.0,126.0106,126.1174,125.6902,125.6902,25215.0
2022-03-17 11:15:00,129.54,130.26,129.52,130.22,39846.0,125.7678,126.4669,125.7484,126.428,39846.0
2022-03-17 11:20:00,130.21,130.4,130.03,130.39,34707.0,126.4183,126.6028,126.2436,126.5931,34707.0
2022-03-17 11:25:00,130.38,130.44,130.09,130.09,24855.0,126.5834,126.6416,126.3018,126.3018,24855.0
2022-03-17 11:30:00,130.1,130.57,130.09,130.38,22102.0,126.3115,126.7678,126.3018,126.5834,22102.0
2022-03-17 11:35:00,130.38,130.57,129.97,130.53,49930.0,126.5834,126.7678,126.1853,126.729,49930.0
2022-03-17 11:40:00,130.58,130.9,130.51,130.52,75976.0,126.7776,127.0882,126.7096,126.7193,75976.0
2022-03-17 11:45:00,130.5,130.5,129.74,129.81,35535.0,126.6999,126.6999,125.962,126.03,35535.0
2022-03-17 11:50:00,129.74,130.42,129.69,130.39,25550.0,125.962,126.6222,125.9135,126.5931,25550.0
2022-03-17 11:55:00,130.38,130.44,130.14,130.27,38646.0,126.5834,126.6416,126.3504,126.4766,38646.0
2022-03-17 12:00:00,130.3,130.39,129.87,130.18,33860.0,126.5057,126.5931,126.0882,126.3892,33860.0
2022-03-17 12:05:00,130.22,130.63,130.22,130.47,30987.0,126.428,126.8261,126.428,126.6708,30987.0
2022-03-17 12:10:00,130.41,130.56,130.25,130.3,15832.0,126.6125,126.7581,126.4572,126.5057,15832.0
2022-03-17 12:15:00,130.3,130.39,129.99,130.33,19183.0,126.5057,126.5931,126.2047,126.5348,19183.0
2022-03-17 12:20:00,130.37,130.63,130.35,130.49,18465.0,126.5737,126.8261,126.5542,126.6902,18465.0
2022-03-17 12:25:00,130.54,130.62,130.3,130.56,28524.0,126.7387,126.8164,126.5057,126.7581,28524.0
2022-03-17 12:30:00,130.55,130.64,130.39,130.53,19560.0,126.7484,126.8358,126.5931,126.729,19560.0
2022-03-17 12:35:00,130.54,130.64,130.41,130.64,14559.0,126.7387,126.8358,126.6125,126.8358,14559.0
2022-03-17 12:40:00,130.61,130.66,130.47,130.58,16594.0,126.8067,126.8552,126.6708,126.7776,16594.0
2022-03-17 12:45:00,130.57,130.57,130.31,130.44,19497.0,126.7678,126.7678,126.5154,126.6416,19497.0
2022-03-17 12:50:00,130.49,130.62,130.41,130.51,45375.0,126.6902,126.8164,126.6125,126.7096,45375.0
2022-03-17 12:55:00,130.57,130.68,130.39,130.4,26925.0,126.7678,126.8746,126.5931,126.6028,26925.0
2022-03-17 13:00:00,130.42,130.58,130.33,130.55,27133.0,126.6222,126.7776,126.5348,126.7484,27133.0
2022-03-17 13:05:00,130.59,130.63,130.28,130.33,18571.0,126.7873,126.8261,126.4863,126.5348,18571.0
2022-03-17 13:10:00,130.33,130.71,130.3,130.4,28869.0,126.5348,126.9038,126.5057,126.6028,28869.0
2022-03-17 13:15:00,130.4,130.71,130.25,130.66,25164.0,126.6028,126.9038,126.4572,126.8552,25164.0
2022-03-17 13:20:00,130.63,131.17,130.58,131.12,27528.0,126.8261,127.3504,126.7776,127.3018,27528.0
2022-03-17 13:25:00,131.15,131.51,131.13,131.27,34972.0,127.331,127.6805,127.3115,127.4475,34972.0
2022-03-17 13:30:00,131.31,131.51,131.25,131.49,21472.0,127.4863,127.6805,127.428,127.6611,21472.0
2022-03-17 13:35:00,131.48,131.57,131.38,131.45,21264.0,127.6513,127.7387,127.5543,127.6222,21264.0
2022-03-17 13:40:00,131.45,131.79,131.45,131.77,25817.0,127.6222,127.9523,127.6222,127.9329,25817.0
2022-03-17 13:45:00,131.78,131.92,131.73,131.84,34289.0,127.9426,128.0785,127.8941,128.0009,34289.0
2022-03-17 13:50:00,131.86,132.26,131.85,132.11,56005.0,128.0203,128.4086,128.0106,128.263,56005.0
2022-03-17 13:55:00,132.1,132.21,131.76,131.88,38263.0,128.2533,128.3601,127.9232,128.0397,38263.0
2022-03-17 14:00:00,131.88,131.89,131.57,131.75,42118.0,128.0397,128.0494,127.7387,127.9135,42118.0
2022-03-17 14:05:00,131.71,132.06,131.67,131.75,34045.0,127.8746,128.2145,127.8358,127.9135,34045.0
2022-03-17 14:10:00,131.72,131.81,131.43,131.7,30810.0,127.8844,127.9717,127.6028,127.8649,30810.0
2022-03-17 14:15:00,131.68,131.73,131.55,131.7,20639.0,127.8455,127.8941,127.7193,127.8649,20639.0
2022-03-17 14:20:00,131.72,131.79,131.21,131.22,31212.0,127.8844,127.9523,127.3892,127.3989,31212.0
2022-03-17 14:25:00,131.2,131.28,130.77,130.82,45021.0,127.3795,127.4572,126.962,127.0106,45021.0
2022-03-17 14:30:00,130.86,131.42,130.84,131.31,42848.0,127.0494,127.5931,127.03,127.4863,42848.0
2022-03-17 14:35:00,131.33,131.52,131.1,131.15,33868.0,127.5057,127.6902,127.2824,127.331,33868.0
2022-03-17 14:40:00,131.17,131.43,131.13,131.4,25160.0,127.3504,127.6028,127.3115,127.5737,25160.0
2022-03-17 14:45:00,131.42,131.55,131.17,131.42,22836.0,127.5931,127.7193,127.3504,127.5931,22836.0
2022-03-17 14:50:00,131.44,131.53,131.19,131.24,15915.0,127.6125,127.6999,127.3698,127.4183,15915.0
2022-03-17 14:55:00,131.25,131.36,131.15,131.31,32539.0,127.428,127.5348,127.331,127.4863,32539.0
2022-03-17 15:00:00,131.28,131.61,131.24,131.59,19117.0,127.4572,127.7776,127.4183,127.7581,19117.0
2022-03-17 15:05:00,131.57,131.63,131.09,131.16,33203.0,127.7387,127.797,127.2727,127.3407,33203.0
2022-03-17 15:10:00,131.17,131.23,130.71,130.94,36179.0,127.3504,127.4086,126.9038,127.1271,36179.0
2022-03-17 15:15:00,130.95,131.37,130.89,131.32,34968.0,127.1368,127.5445,127.0785,127.496,34968.0
2022-03-17 15:20:00,131.35,131.41,131.0,131.15,26905.0,127.5251,127.5834,127.1853,127.331,26905.0
2022-03-17 15:25:00,131.18,131.41,131.18,131.36,21678.0,127.3601,127.5834,127.3601,127.5348,21678.0
2022-03-17 15:30:00,131.4,131.5,131.29,131.4,33948.0,127.5737,127.6708,127.4669,127.5737,33948.0
2022-03-17 15:35:00,131.38,131.54,131.36,131.49,34943.0,127.5543,127.7096,127.5348,127.6611,34943.0
2022-03-17 15:40:00,131.48,132.04,131.48,132.04,55496.0,127.6513,128.195,127.6513,128.195,55496.0
2022-03-17 15:45:00,132.04,132.06,131.65,131.73,70691.0,128.195,128.2145,127.8164,127.8941,70691.0
2022-03-17 15:50:00,131.75,131.75,131.27,131.6,98533.0,127.9135,127.9135,127.4475,127.7678,98533.0
2022-03-17 15:55:00,131.59,131.99,131.5,131.98,191282.0,127.7581,128.1465,127.6708,128.1368,191282.0
2022-03-18 09:30:00,130.35,131.31,129.77,129.84,920726.0,126.5542,127.4863,125.9911,126.0591,920726.0
2022-03-18 09:35:00,129.82,131.14,129.75,130.37,55311.0,126.0397,127.3212,125.9717,126.5737,55311.0
2022-03-18 09:40:00,130.21,131.1,130.0,130.56,59222.0,126.4183,127.2824,126.2144,126.7581,59222.0
2022-03-18 09:45:00,130.53,130.91,130.08,130.43,49727.0,126.729,127.0979,126.2921,126.6319,49727.0
2022-03-18 09:50:00,130.33,130.88,130.05,130.24,55583.0,126.5348,127.0688,126.263,126.4475,55583.0
2022-03-18 09:55:00,130.31,131.69,130.23,131.67,66548.0,126.5154,127.8552,126.4377,127.8358,66548.0
2022-03-18 10:00:00,131.7,132.13,131.48,131.94,61150.0,127.8649,128.2824,127.6513,128.0979,61150.0
2022-03-18 10:05:00,131.89,132.49,131.76,132.46,48808.0,128.0494,128.6319,127.9232,128.6028,48808.0
2022-03-18 10:10:00,132.43,133.21,132.33,132.94,80847.0,128.5737,129.331,128.4766,129.0688,80847.0
2022-03-18 10:15:00,132.96,133.18,132.75,133.13,54561.0,129.0882,129.3018,128.8844,129.2533,54561.0
2022-03-18 10:20:00,133.11,133.32,132.78,133.06,65312.0,129.2339,129.4378,128.9135,129.1853,65312.0
2022-03-18 10:25:00,133.02,133.25,132.65,132.82,22111.0,129.1465,129.3698,128.7873,128.9523,22111.0
2022-03-18 10:30:00,132.84,132.96,132.21,132.41,46813.0,128.9717,129.0882,128.3601,128.5543,46813.0
2022-03-18 10:35:00,132.38,132.53,132.03,132.09,53560.0,128.5251,128.6708,128.1853,128.2436,53560.0
2022-03-18 10:40:00,132.08,132.85,131.97,132.66,40901.0,128.2339,128.9814,128.1271,128.797,40901.0
2022-03-18 10:45:00,132.66,133.16,132.66,132.86,34423.0,128.797,129.2824,128.797,128.9912,34423.0
2022-03-18 10:50:00,132.84,133.18,132.56,133.15,42066.0,128.9717,129.3018,128.6999,129.2727,42066.0
2022-03-18 10:55:00,133.17,133.62,133.03,133.52,63225.0,129.2921,129.729,129.1562,129.6319,63225.0
2022-03-18 11:00:00,133.52,133.83,133.38,133.6,79974.0,129.6319,129.9329,129.496,129.7096,79974.0
2022-03-18 11:05:00,133.61,133.71,133.32,133.4,35781.0,129.7193,129.8164,129.4378,129.5154,35781.0
2022-03-18 11:10:00,133.33,133.55,133.11,133.19,28563.0,129.4475,129.6611,129.2339,129.3115,28563.0
2022-03-18 11:15:00,133.15,133.44,132.9,133.44,28170.0,129.2727,129.5543,129.03,129.5543,28170.0
2022-03-18 11:20:00,133.45,133.45,132.88,133.03,40271.0,129.564,129.564,129.0106,129.1562,40271.0
2022-03-18 11:25:00,133.09,133.25,132.87,133.11,20371.0,129.2145,129.3698,129.0009,129.2339,20371.0
2022-03-18 11:30:00,133.09,133.39,133.09,133.19,30922.0,129.2145,129.5057,129.2145,129.3115,30922.0
2022-03-18 11:35:00,133.25,133.66,133.13,133.5,42128.0,129.3698,129.7679,129.2533,129.6125,42128.0
2022-03-18 11:40:00,133.5,133.5,133.22,133.37,23494.0,129.6125,129.6125,129.3407,129.4863,23494.0
2022-03-18 11:45:00,133.33,133.48,133.03,133.06,26115.0,129.4475,129.5931,129.1562,129.1853,26115.0
2022-03-18 11:50:00,133.07,133.37,132.7,132.71,29946.0,129.195,129.4863,128.8358,128.8455,29946.0
2022-03-18 11:55:00,132.75,133.07,132.71,132.97,38252.0,128.8844,129.195,128.8455,129.098,38252.0
2022-03-18 12:00:00,132.97,133.03,132.7,132.91,19988.0,129.098,129.1562,128.8358,129.0397,19988.0
2022-03-18 12:05:00,133.0,133.05,132.61,132.84,30730.0,129.1271,129.1756,128.7484,128.9717,30730.0
2022-03-18 12:10:00,132.84,133.07,132.79,132.99,29759.0,128.9717,129.195,128.9232,129.1174,29759.0
2022-03-18 12:15:00,133.02,133.31,132.99,133.15,31650.0,129.1465,129.4281,129.1174,129.2727,31650.0
2022-03-18 12:20:00,133.12,133.24,132.85,133.24,32181.0,129.2436,129.3601,128.9814,129.3601,32181.0
2022-03-18 12:25:00,133.21,133.32,133.09,133.29,24736.0,129.331,129.4378,129.2145,129.4086,24736.0
2022-03-18 12:30:00,133.3,133.58,133.26,133.55,16883.0,129.4183,129.6902,129.3795,129.6611,16883.0
2022-03-18 12:35:00,133.55,133.75,133.54,133.7,27330.0,129.6611,129.8552,129.6514,129.8067,27330.0
2022-03-18 12:40:00,133.74,133.78,133.4,133.68,32279.0,129.8455,129.8844,129.5154,129.7873,32279.0
2022-03-18 12:45:00,133.68,133.86,133.49,133.86,46653.0,129.7873,129.962,129.6028,129.962,46653.0
2022-03-18 12:50:00,133.87,134.18,133.87,134.06,68060.0,129.9717,130.2727,129.9717,130.1562,68060.0
2022-03-18 12:55:00,134.07,134.19,133.96,134.08,56667.0,130.1659,130.2824,130.0591,130.1756,56667.0
2022-03-18 13:00:00,134.03,134.23,134.02,134.07,17716.0,130.1271,130.3213,130.1174,130.1659,17716.0
2022-03-18 13:05:00,134.06,134.28,133.85,134.09,37982.0,130.1562,130.3698,129.9523,130.1853,37982.0
2022-03-18 13:10:00,134.11,134.3,134.03,134.09,29722.0,130.2048,130.3892,130.1271,130.1853,29722.0
2022-03-18 13:15:00,134.1,134.17,133.86,133.86,24584.0,130.195,130.263,129.962,129.962,24584.0
2022-03-18 13:20:00,133.82,134.13,133.82,134.08,28503.0,129.9232,130.2242,129.9232,130.1756,28503.0
2022-03-18 13:25:00,134.06,134.24,133.9,134.22,46378.0,130.1562,130.331,130.0009,130.3116,46378.0
2022-03-18 13:30:00,134.2,134.25,134.06,134.11,41948.0,130.2921,130.3407,130.1562,130.2048,41948.0
2022-03-18 13:35:00,134.1,134.19,133.85,134.07,62145.0,130.195,130.2824,129.9523,130.1659,62145.0
2022-03-18 13:40:00,134.11,134.24,133.88,133.99,38286.0,130.2048,130.331,129.9815,130.0883,38286.0
2022-03-18 13:45:00,133.98,134.06,133.81,133.99,51884.0,130.0785,130.1562,129.9135,130.0883,51884.0
2022-03-18 13:50:00,133.98,134.02,133.85,133.9,27165.0,130.0785,130.1174,129.9523,130.0009,27165.0
2022-03-18 13:55:00,133.85,134.11,133.83,133.97,48316.0,129.9523,130.2048,129.9329,130.0688,48316.0
2022-03-18 14:00:00,133.98,134.2,133.95,134.02,42626.0,130.0785,130.2921,130.0494,130.1174,42626.0
2022-03-18 14:05:00,134.04,134.09,133.73,133.83,35788.0,130.1368,130.1853,129.8358,129.9329,35788.0
2022-03-18 14:10:00,133.84,134.0,133.65,133.93,23817.0,129.9426,130.098,129.7582,130.03,23817.0
2022-03-18 14:15:00,133.96,134.28,133.96,134.28,32327.0,130.0591,130.3698,130.0591,130.3698,32327.0
2022-03-18 14:20:00,134.26,134.29,134.09,134.09,33191.0,130.3504,130.3795,130.1853,130.1853,33191.0
2022-03-18 14:25:00,134.11,134.12,133.88,134.0,26419.0,130.2048,130.2145,129.9815,130.098,26419.0
2022-03-18 14:30:00,133.98,134.07,133.89,134.03,38840.0,130.0785,130.1659,129.9912,130.1271,38840.0
2022-03-18 14:35:00,134.04,134.43,134.0,134.32,39900.0,130.1368,130.5154,130.098,130.4086,39900.0
2022-03-18 14:40:00,134.31,134.43,134.07,134.27,43779.0,130.3989,130.5154,130.1659,130.3601,43779.0
2022-03-18 14:45:00,134.27,134.59,134.27,134.47,46218.0,130.3601,130.6708,130.3601,130.5543,46218.0
2022-03-18 14:50:00,134.47,134.71,134.46,134.69,31987.0,130.5543,130.7873,130.5446,130.7679,31987.0
2022-03-18 14:55:00,134.7,134.87,134.53,134.84,61421.0,130.7776,130.9426,130.6125,130.9135,61421.0
2022-03-18 15:00:00,134.85,135.05,134.73,135.0,63981.0,130.9232,131.1174,130.8067,131.0688,63981.0
2022-03-18 15:05:00,134.98,135.28,134.86,135.24,55352.0,131.0494,131.3407,130.9329,131.3019,55352.0
2022-03-18 15:10:00,135.24,135.38,135.21,135.24,52899.0,131.3019,131.4378,131.2727,131.3019,52899.0
2022-03-18 15:15:00,135.22,135.43,135.2,135.36,32729.0,131.2824,131.4863,131.263,131.4184,32729.0
2022-03-18 15:20:00,135.37,135.53,135.37,135.5,45048.0,131.4281,131.5834,131.4281,131.5543,45048.0
2022-03-18 15:25:00,135.5,135.68,135.33,135.4,45660.0,131.5543,131.729,131.3892,131.4572,45660.0
2022-03-18 15:30:00,135.41,135.75,135.33,135.7,74669.0,131.4669,131.797,131.3892,131.7485,74669.0
2022-03-18 15:35:00,135.71,135.75,134.62,134.64,93412.0,131.7582,131.797,130.6999,130.7193,93412.0
2022-03-18 15:40:00,134.65,135.09,134.62,135.0,92027.0,130.729,131.1562,130.6999,131.0688,92027.0
2022-03-18 15:45:00,134.99,135.1,134.75,134.79,92237.0,131.0591,131.1659,130.8261,130.865,92237.0
2022-03-18 15:50:00,134.72,135.3,134.71,135.26,186160.0,130.797,131.3601,130.7873,131.3213,186160.0
2022-03-18 15:55:00,135.26,135.43,134.99,135.13,515535.0,131.3213,131.4863,131.0591,131.1951,515535.0
2022-03-21 09:30:00,134.52,135.07,133.96,134.91,161750.0,130.6028,131.1368,130.0591,130.9815,161750.0
2022-03-21 09:35:00,135.08,135.34,134.26,134.44,49240.0,131.1465,131.3989,130.3504,130.5251,49240.0
2022-03-21 09:40:00,134.45,135.19,134.14,134.35,106860.0,130.5349,131.2533,130.2339,130.4378,106860.0
2022-03-21 09:45:00,134.35,134.39,133.24,133.31,82588.0,130.4378,130.4766,129.3601,129.4281,82588.0
2022-03-21 09:50:00,133.31,133.68,132.68,132.99,57309.0,129.4281,129.7873,128.8164,129.1174,57309.0
2022-03-21 09:55:00,133.05,133.6,132.89,133.21,32212.0,129.1756,129.7096,129.0203,129.331,32212.0
2022-03-21 10:00:00,133.19,133.59,132.96,133.12,34824.0,129.3115,129.6999,129.0882,129.2436,34824.0
2022-03-21 10:05:00,133.08,133.53,132.92,133.29,41015.0,129.2048,129.6416,129.0494,129.4086,41015.0
2022-03-21 10:10:00,133.28,133.43,132.63,132.77,29276.0,129.3989,129.5446,128.7679,128.9038,29276.0
2022-03-21 10:15:00,132.72,132.8,132.3,132.58,33254.0,128.8552,128.9329,128.4475,128.7193,33254.0
2022-03-21 10:20:00,132.54,132.54,131.92,132.11,34079.0,128.6805,128.6805,128.0785,128.263,34079.0
2022-03-21 10:25:00,132.07,132.38,132.01,132.08,63554.0,128.2242,128.5251,128.1659,128.2339,63554.0
2022-03-21 10:30:00,132.14,132.61,132.13,132.4,42598.0,128.2921,128.7484,128.2824,128.5446,42598.0
2022-03-21 10:35:00,132.42,132.98,132.21,132.86,65038.0,128.564,129.1077,128.3601,128.9912,65038.0
2022-03-21 10:40:00,132.73,133.05,132.46,132.5,46666.0,128.8649,129.1756,128.6028,128.6416,46666.0
2022-03-21 10:45:00,132.5,133.22,132.48,132.95,35372.0,128.6416,129.3407,128.6222,129.0785,35372.0
2022-03-21 10:50:00,132.92,133.24,132.89,133.14,40316.0,129.0494,129.3601,129.0203,129.263,40316.0
2022-03-21 10:55:00,133.17,133.82,132.97,133.64,50730.0,129.2921,129.9232,129.098,129.7484,50730.0
2022-03-21 11:00:00,133.64,134.07,133.61,133.72,48967.0,129.7484,130.1659,129.7193,129.8261,48967.0
2022-03-21 11:05:00,133.76,133.79,133.33,133.58,42028.0,129.8649,129.8941,129.4475,129.6902,42028.0
2022-03-21 11:10:00,133.53,133.95,133.51,133.78,31814.0,129.6416,130.0494,129.6222,129.8844,31814.0
2022-03-21 11:15:00,133.75,134.3,133.56,134.17,35187.0,129.8552,130.3892,129.6708,130.263,35187.0
2022-03-21 11:20:00,134.21,135.03,134.05,134.88,64366.0,130.3018,131.098,130.1465,130.9523,64366.0
2022-03-21 11:25:00,134.85,135.27,134.85,135.11,56737.0,130.9232,131.331,130.9232,131.1756,56737.0
2022-03-21 11:30:00,135.15,135.16,134.64,134.92,74177.0,131.2145,131.2242,130.7193,130.9912,74177.0
2022-03-21 11:35:00,134.92,135.04,134.35,134.87,41738.0,130.9912,131.1077,130.4378,130.9426,41738.0
2022-03-21 11:40:00,134.87,135.05,134.61,134.62,23291.0,130.9426,131.1174,130.6902,130.6999,23291.0
2022-03-21 11:45:00,134.61,134.81,134.51,134.69,20557.0,130.6902,130.8844,130.5931,130.7679,20557.0
2022-03-21 11:50:00,134.76,135.1,134.67,135.0,22441.0,130.8358,131.1659,130.7485,131.0688,22441.0
2022-03-21 11:55:00,134.94,135.39,134.83,135.15,28233.0,131.0106,131.4475,130.9038,131.2145,28233.0
2022-03-21 12:00:00,135.15,135.19,134.63,134.67,25702.0,131.2145,131.2533,130.7096,130.7485,25702.0
2022-03-21 12:05:00,134.7,134.99,134.53,134.86,28106.0,130.7776,131.0591,130.6125,130.9329,28106.0
2022-03-21 12:10:00,134.84,134.99,134.74,134.89,17940.0,130.9135,131.0591,130.8164,130.962,17940.0
2022-03-21 12:15:00,134.93,134.93,134.41,134.78,32881.0,131.0009,131.0009,130.496,130.8552,32881.0
2022-03-21 12:20:00,134.8,135.18,134.73,135.08,29498.0,130.8747,131.2436,130.8067,131.1465,29498.0
2022-03-21 12:25:00,135.12,135.22,134.75,134.84,26758.0,131.1853,131.2824,130.8261,130.9135,26758.0
2022-03-21 12:30:00,134.84,134.88,133.63,133.84,43123.0,130.9135,130.9523,129.7387,129.9426,43123.0
2022-03-21 12:35:00,133.88,133.89,133.25,133.64,21828.0,129.9815,129.9912,129.3698,129.7484,21828.0
2022-03-21 12:40:00,133.64,133.93,133.39,133.93,23038.0,129.7484,130.03,129.5057,130.03,23038.0
2022-03-21 12:45:00,133.94,134.13,133.79,133.95,28771.0,130.0397,130.2242,129.8941,130.0494,28771.0
2022-03-21 12:50:00,133.89,133.89,133.29,133.35,33237.0,129.9912,129.9912,129.4086,129.4669,33237.0
2022-03-21 12:55:00,133.31,133.69,132.95,133.03,35744.0,129.4281,129.797,129.0785,129.1562,35744.0
2022-03-21 13:00:00,133.01,133.27,132.88,133.03,29041.0,129.1368,129.3892,129.0106,129.1562,29041.0
2022-03-21 13:05:00,132.97,133.46,132.95,133.13,23884.0,129.098,129.5737,129.0785,129.2533,23884.0
2022-03-21 13:10:00,133.23,133.23,132.76,132.95,20267.0,129.3504,129.3504,128.8941,129.0785,20267.0
2022-03-21 13:15:00,132.91,132.94,132.17,132.26,22693.0,129.0397,129.0688,128.3213,128.4086,22693.0
2022-03-21 13:20:00,132.38,132.57,132.14,132.52,16476.0,128.5251,128.7096,128.2921,128.6611,16476.0
2022-03-21 13:25:00,132.54,132.74,132.53,132.65,12037.0,128.6805,128.8747,128.6708,128.7873,12037.0
2022-03-21 13:30:00,132.61,132.97,132.6,132.91,25011.0,128.7484,129.098,128.7387,129.0397,25011.0
2022-03-21 13:35:00,132.87,133.0,132.63,132.83,16144.0,129.0009,129.1271,128.7679,128.962,16144.0
2022-03-21 13:40:00,132.82,132.89,132.36,132.46,16048.0,128.9523,129.0203,128.5057,128.6028,16048.0
2022-03-21 13:45:00,132.55,132.92,132.43,132.85,19263.0,128.6902,129.0494,128.5737,128.9814,19263.0
2022-03-21 13:50:00,132.89,132.95,132.49,132.58,27752.0,129.0203,129.0785,128.6319,128.7193,27752.0
2022-03-21 13:55:00,132.59,132.91,132.41,132.86,11769.0,128.729,129.0397,128.5543,128.9912,11769.0
2022-03-21 14:00:00,132.79,133.02,132.47,132.57,21437.0,128.9232,129.1465,128.6125,128.7096,21437.0
2022-03-21 14:05:00,132.53,132.93,132.36,132.83,39809.0,128.6708,129.0591,128.5057,128.962,39809.0
2022-03-21 14:10:00,132.82,132.82,132.3,132.3,34116.0,128.9523,128.9523,128.4475,128.4475,34116.0
2022-03-21 14:15:00,132.39,132.62,132.31,132.58,21436.0,128.5348,128.7581,128.4572,128.7193,21436.0
2022-03-21 14:20:00,132.62,133.26,132.58,133.19,25991.0,128.7581,129.3795,128.7193,129.3115,25991.0
2022-03-21 14:25:00,133.22,133.5,133.07,133.46,32324.0,129.3407,129.6125,129.195,129.5737,32324.0
2022-03-21 14:30:00,133.41,133.43,133.02,133.09,19306.0,129.5251,129.5446,129.1465,129.2145,19306.0
2022-03-21 14:35:00,133.17,133.31,133.02,133.21,23028.0,129.2921,129.4281,129.1465,129.331,23028.0
2022-03-21 14:40:00,133.17,133.39,132.91,133.19,27596.0,129.2921,129.5057,129.0397,129.3115,27596.0
2022-03-21 14:45:00,133.18,133.4,132.96,133.03,26037.0,129.3018,129.5154,129.0882,129.1562,26037.0
2022-03-21 14:50:00,132.94,133.16,132.78,133.0,27274.0,129.0688,129.2824,128.9135,129.1271,27274.0
2022-03-21 14:55:00,132.99,133.03,132.39,132.39,26373.0,129.1174,129.1562,128.5348,128.5348,26373.0
2022-03-21 15:00:00,132.32,132.43,132.12,132.31,37748.0,128.4669,128.5737,128.2727,128.4572,37748.0
2022-03-21 15:05:00,132.29,132.5,132.19,132.49,25991.0,128.4378,128.6416,128.3407,128.6319,25991.0
2022-03-21 15:10:00,132.45,132.9,132.4,132.9,26451.0,128.5931,129.03,128.5446,129.03,26451.0
2022-03-21 15:15:00,132.92,133.09,132.76,132.77,29648.0,129.0494,129.2145,128.8941,128.9038,29648.0
2022-03-21 15:20:00,132.72,133.03,132.69,132.98,31461.0,128.8552,129.1562,128.8261,129.1077,31461.0
2022-03-21 15:25:00,132.94,133.22,132.92,133.19,36684.0,129.0688,129.3407,129.0494,129.3115,36684.0
2022-03-21 15:30:00,133.22,133.47,133.07,133.22,46731.0,129.3407,129.5834,129.195,129.3407,46731.0
2022-03-21 15:35:00,133.19,133.3,133.04,133.05,35484.0,129.3115,129.4183,129.1659,129.1756,35484.0
2022-03-21 15:40:00,133.05,133.23,132.88,132.98,52084.0,129.1756,129.3504,129.0106,129.1077,52084.0
2022-03-21 15:45:00,132.98,133.14,132.59,132.6,53122.0,129.1077,129.263,128.729,128.7387,53122.0
2022-03-21 15:50:00,132.62,133.54,132.62,133.49,97869.0,128.7581,129.6514,128.7581,129.6028,97869.0
2022-03-21 15:55:00,133.53,134.25,133.51,134.2,258640.0,129.6416,130.3407,129.6222,130.2921,258640.0
2022-03-22 09:30:00,134.21,135.79,133.85,135.46,131574.0,130.3018,131.8358,129.9523,131.5154,131574.0
2022-03-22 09:35:00,135.32,135.99,134.8,135.78,57670.0,131.3795,132.03,130.8747,131.8261,57670.0
2022-03-22 09:40:00,135.77,135.98,135.09,135.69,67939.0,131.8164,132.0203,131.1562,131.7387,67939.0
2022-03-22 09:45:00,135.7,135.7,134.76,135.45,64828.0,131.7485,131.7485,130.8358,131.5057,64828.0
2022-03-22 09:50:00,135.52,135.73,134.81,135.29,45394.0,131.5737,131.7776,130.8844,131.3504,45394.0
2022-03-22 09:55:00,135.41,135.56,135.06,135.34,37989.0,131.4669,131.6125,131.1271,131.3989,37989.0
2022-03-22 10:00:00,135.41,136.14,135.35,136.05,76109.0,131.4669,132.1756,131.4086,132.0883,76109.0
2022-03-22 10:05:00,136.01,136.2,135.53,135.8,64862.0,132.0494,132.2339,131.5834,131.8455,64862.0
2022-03-22 10:10:00,135.85,136.14,135.62,135.96,69408.0,131.8941,132.1756,131.6708,132.0009,69408.0
2022-03-22 10:15:00,135.99,136.4,135.77,136.34,68386.0,132.03,132.4281,131.8164,132.3698,68386.0
2022-03-22 10:20:00,136.35,136.64,136.09,136.32,41024.0,132.3795,132.6611,132.1271,132.3504,41024.0
2022-03-22 10:25:00,136.29,136.35,136.13,136.33,30361.0,132.3213,132.3795,132.1659,132.3601,30361.0
2022-03-22 10:30:00,136.34,136.84,136.27,136.8,52404.0,132.3698,132.8553,132.3019,132.8164,52404.0
2022-03-22 10:35:00,136.83,136.89,136.45,136.52,40949.0,132.8456,132.9038,132.4766,132.5446,40949.0
2022-03-22 10:40:00,136.54,136.79,136.39,136.57,32229.0,132.564,132.8067,132.4184,132.5931,32229.0
2022-03-22 10:45:00,136.54,136.77,136.45,136.57,37531.0,132.564,132.7873,132.4766,132.5931,37531.0
2022-03-22 10:50:00,136.55,136.7,136.32,136.52,23167.0,132.5737,132.7193,132.3504,132.5446,23167.0
2022-03-22 10:55:00,136.56,136.69,136.41,136.58,25110.0,132.5834,132.7096,132.4378,132.6028,25110.0
2022-03-22 11:00:00,136.6,136.75,136.18,136.66,38606.0,132.6222,132.7679,132.2145,132.6805,38606.0
2022-03-22 11:05:00,136.7,136.91,136.57,136.9,36030.0,132.7193,132.9232,132.5931,132.9135,36030.0
2022-03-22 11:10:00,136.83,137.1,136.82,137.01,38851.0,132.8456,133.1077,132.8358,133.0203,38851.0
2022-03-22 11:15:00,137.0,137.34,137.0,137.22,38163.0,133.0106,133.3407,133.0106,133.2242,38163.0
2022-03-22 11:20:00,137.18,137.19,136.95,137.09,26226.0,133.1854,133.1951,132.9621,133.098,26226.0
2022-03-22 11:25:00,137.05,137.09,136.87,136.95,20395.0,133.0591,133.098,132.8844,132.9621,20395.0
2022-03-22 11:30:00,136.88,136.88,136.55,136.74,30009.0,132.8941,132.8941,132.5737,132.7582,30009.0
2022-03-22 11:35:00,136.74,136.89,136.64,136.81,26726.0,132.7582,132.9038,132.6611,132.8261,26726.0
2022-03-22 11:40:00,136.79,136.83,136.13,136.15,52820.0,132.8067,132.8456,132.1659,132.1854,52820.0
2022-03-22 11:45:00,136.13,136.37,135.99,136.36,40230.0,132.1659,132.3989,132.03,132.3892,40230.0
2022-03-22 11:50:00,136.35,136.37,136.07,136.18,23593.0,132.3795,132.3989,132.1077,132.2145,23593.0
2022-03-22 11:55:00,136.2,136.27,135.71,135.71,25063.0,132.2339,132.3019,131.7582,131.7582,25063.0
2022-03-22 12:00:00,135.7,135.83,135.58,135.66,19231.0,131.7485,131.8747,131.632,131.7096,19231.0
2022-03-22 12:05:00,135.69,136.07,135.69,135.84,15111.0,131.7387,132.1077,131.7387,131.8844,15111.0
2022-03-22 12:10:00,135.83,135.92,135.55,135.66,22189.0,131.8747,131.9621,131.6028,131.7096,22189.0
2022-03-22 12:15:00,135.65,135.71,135.25,135.37,24270.0,131.6999,131.7582,131.3116,131.4281,24270.0
2022-03-22 12:20:00,135.38,135.41,134.92,134.99,31956.0,131.4378,131.4669,130.9912,131.0591,31956.0
2022-03-22 12:25:00,135.01,135.01,134.68,134.86,34567.0,131.0786,131.0786,130.7582,130.9329,34567.0
2022-03-22 12:30:00,134.87,134.88,134.43,134.68,51864.0,130.9426,130.9523,130.5154,130.7582,51864.0
2022-03-22 12:35:00,134.69,134.82,134.42,134.48,39487.0,130.7679,130.8941,130.5057,130.564,39487.0
2022-03-22 12:40:00,134.49,134.5,134.06,134.29,40570.0,130.5737,130.5834,130.1562,130.3795,40570.0
2022-03-22 12:45:00,134.28,134.71,134.13,134.65,37332.0,130.3698,130.7873,130.2242,130.729,37332.0
2022-03-22 12:50:00,134.68,134.84,134.63,134.71,22513.0,130.7582,130.9135,130.7096,130.7873,22513.0
2022-03-22 12:55:00,134.75,134.81,134.6,134.61,11376.0,130.8261,130.8844,130.6805,130.6902,11376.0
2022-03-22 13:00:00,134.61,134.82,134.48,134.77,18043.0,130.6902,130.8941,130.564,130.8455,18043.0
2022-03-22 13:05:00,134.75,134.96,134.63,134.79,22587.0,130.8261,131.03,130.7096,130.865,22587.0
2022-03-22 13:10:00,134.8,134.92,134.69,134.86,46939.0,130.8747,130.9912,130.7679,130.9329,46939.0
2022-03-22 13:15:00,134.91,135.04,134.54,134.6,31369.0,130.9815,131.1077,130.6222,130.6805,31369.0
2022-03-22 13:20:00,134.61,134.61,134.14,134.18,22198.0,130.6902,130.6902,130.2339,130.2727,22198.0
2022-03-22 13:25:00,134.23,134.65,134.23,134.63,15339.0,130.3213,130.729,130.3213,130.7096,15339.0
2022-03-22 13:30:00,134.64,134.83,134.64,134.76,13362.0,130.7193,130.9038,130.7193,130.8358,13362.0
2022-03-22 13:35:00,134.79,134.84,134.59,134.72,22934.0,130.865,130.9135,130.6708,130.797,22934.0
2022-03-22 13:40:00,134.82,134.82,134.41,134.65,18409.0,130.8941,130.8941,130.496,130.729,18409.0
2022-03-22 13:45:00,134.63,134.77,134.53,134.65,15312.0,130.7096,130.8455,130.6125,130.729,15312.0
2022-03-22 13:50:00,134.63,134.77,134.6,134.72,20344.0,130.7096,130.8455,130.6805,130.797,20344.0
2022-03-22 13:55:00,134.79,134.99,134.69,134.98,16575.0,130.865,131.0591,130.7679,131.0494,16575.0
2022-03-22 14:00:00,135.0,135.03,134.74,134.81,10854.0,131.0688,131.098,130.8164,130.8844,10854.0
2022-03-22 14:05:00,134.87,135.0,134.82,134.93,9554.0,130.9426,131.0688,130.8941,131.0009,9554.0
2022-03-22 14:10:00,134.93,135.14,134.91,135.03,12819.0,131.0009,131.2048,130.9815,131.098,12819.0
2022-03-22 14:15:00,135.06,135.35,134.94,135.28,19594.0,131.1271,131.4086,131.0106,131.3407,19594.0
2022-03-22 14:20:00,135.3,135.3,135.0,135.05,18012.0,131.3601,131.3601,131.0688,131.1174,18012.0
2022-03-22 14:25:00,135.07,135.07,134.61,134.92,41298.0,131.1368,131.1368,130.6902,130.9912,41298.0
2022-03-22 14:30:00,134.92,134.95,134.5,134.94,24125.0,130.9912,131.0203,130.5834,131.0106,24125.0
2022-03-22 14:35:00,134.88,134.95,134.74,134.85,12681.0,130.9523,131.0203,130.8164,130.9232,12681.0
2022-03-22 14:40:00,134.88,134.95,134.67,134.76,11599.0,130.9523,131.0203,130.7485,130.8358,11599.0
2022-03-22 14:45:00,134.77,134.85,134.6,134.68,12136.0,130.8455,130.9232,130.6805,130.7582,12136.0
2022-03-22 14:50:00,134.72,134.94,134.61,134.88,13987.0,130.797,131.0106,130.6902,130.9523,13987.0
2022-03-22 14:55:00,134.94,135.16,134.91,135.05,19123.0,131.0106,131.2242,130.9815,131.1174,19123.0
2022-03-22 15:00:00,135.02,135.38,135.02,135.38,26446.0,131.0883,131.4378,131.0883,131.4378,26446.0
2022-03-22 15:05:00,135.37,135.5,135.29,135.49,22052.0,131.4281,131.5543,131.3504,131.5446,22052.0
2022-03-22 15:10:00,135.48,135.54,135.24,135.43,24438.0,131.5349,131.5931,131.3019,131.4863,24438.0
2022-03-22 15:15:00,135.42,135.62,135.38,135.42,26369.0,131.4766,131.6708,131.4378,131.4766,26369.0
2022-03-22 15:20:00,135.43,135.43,135.04,135.28,30684.0,131.4863,131.4863,131.1077,131.3407,30684.0
2022-03-22 15:25:00,135.3,135.43,135.26,135.29,24991.0,131.3601,131.4863,131.3213,131.3504,24991.0
2022-03-22 15:30:00,135.28,135.45,135.1,135.36,29321.0,131.3407,131.5057,131.1659,131.4184,29321.0
2022-03-22 15:35:00,135.33,135.53,135.24,135.4,35143.0,131.3892,131.5834,131.3019,131.4572,35143.0
2022-03-22 15:40:00,135.41,135.64,135.27,135.58,45568.0,131.4669,131.6902,131.331,131.632,45568.0
2022-03-22 15:45:00,135.58,135.8,135.47,135.67,48988.0,131.632,131.8455,131.5252,131.7193,48988.0
2022-03-22 15:50:00,135.67,135.72,135.34,135.39,71429.0,131.7193,131.7679,131.3989,131.4475,71429.0
2022-03-22 15:55:00,135.36,135.54,135.11,135.49,224599.0,131.4184,131.5931,131.1756,131.5446,224599.0
2022-03-23 09:30:00,133.61,134.37,133.27,133.83,147078.0,129.7193,130.4572,129.3892,129.9329,147078.0
2022-03-23 09:35:00,133.74,133.9,132.8,132.8,37709.0,129.8455,130.0009,128.9329,128.9329,37709.0
2022-03-23 09:40:00,132.74,133.41,132.67,133.16,47148.0,128.8747,129.5251,128.8067,129.2824,47148.0
2022-03-23 09:45:00,133.23,133.27,132.62,132.71,52960.0,129.3504,129.3892,128.7581,128.8455,52960.0
2022-03-23 09:50:00,132.65,132.83,132.35,132.51,53813.0,128.7873,128.962,128.496,128.6513,53813.0
2022-03-23 09:55:00,132.55,132.99,132.33,132.43,45436.0,128.6902,129.1174,128.4766,128.5737,45436.0
2022-03-23 10:00:00,132.45,132.92,132.17,132.29,33154.0,128.5931,129.0494,128.3213,128.4378,33154.0
2022-03-23 10:05:00,132.3,133.33,132.2,132.91,42156.0,128.4475,129.4475,128.3504,129.0397,42156.0
2022-03-23 10:10:00,132.93,133.52,132.66,133.52,27294.0,129.0591,129.6319,128.797,129.6319,27294.0
2022-03-23 10:15:00,133.55,134.1,133.51,133.72,56745.0,129.6611,130.195,129.6222,129.8261,56745.0
2022-03-23 10:20:00,133.8,133.99,133.21,133.98,30093.0,129.9038,130.0883,129.331,130.0785,30093.0
2022-03-23 10:25:00,133.96,134.01,133.39,133.61,14343.0,130.0591,130.1077,129.5057,129.7193,14343.0
2022-03-23 10:30:00,133.7,134.03,133.49,133.84,16123.0,129.8067,130.1271,129.6028,129.9426,16123.0
2022-03-23 10:35:00,133.77,134.16,133.66,134.08,48121.0,129.8747,130.2533,129.7679,130.1756,48121.0
2022-03-23 10:40:00,134.18,134.24,133.62,133.72,36450.0,130.2727,130.331,129.729,129.8261,36450.0
2022-03-23 10:45:00,133.65,133.69,133.34,133.69,17744.0,129.7582,129.797,129.4572,129.797,17744.0
2022-03-23 10:50:00,133.74,134.32,133.71,134.25,56382.0,129.8455,130.4086,129.8164,130.3407,56382.0
2022-03-23 10:55:00,134.21,134.4,134.12,134.31,43735.0,130.3018,130.4863,130.2145,130.3989,43735.0
2022-03-23 11:00:00,134.32,134.48,134.19,134.38,42297.0,130.4086,130.564,130.2824,130.4669,42297.0
2022-03-23 11:05:00,134.38,134.55,134.17,134.19,31012.0,130.4669,130.6319,130.263,130.2824,31012.0
2022-03-23 11:10:00,134.21,134.52,134.17,134.46,19297.0,130.3018,130.6028,130.263,130.5446,19297.0
2022-03-23 11:15:00,134.44,134.57,134.3,134.46,29524.0,130.5251,130.6514,130.3892,130.5446,29524.0
2022-03-23 11:20:00,134.47,134.85,134.46,134.72,42887.0,130.5543,130.9232,130.5446,130.797,42887.0
2022-03-23 11:25:00,134.72,134.74,134.36,134.52,22011.0,130.797,130.8164,130.4475,130.6028,22011.0
2022-03-23 11:30:00,134.54,134.63,134.2,134.34,21038.0,130.6222,130.7096,130.2921,130.4281,21038.0
2022-03-23 11:35:00,134.38,134.62,134.36,134.61,11830.0,130.4669,130.6999,130.4475,130.6902,11830.0
2022-03-23 11:40:00,134.66,134.78,134.41,134.75,20889.0,130.7387,130.8552,130.496,130.8261,20889.0
2022-03-23 11:45:00,134.75,134.95,134.52,134.52,11658.0,130.8261,131.0203,130.6028,130.6028,11658.0
2022-03-23 11:50:00,134.56,134.94,134.48,134.94,14664.0,130.6417,131.0106,130.564,131.0106,14664.0
2022-03-23 11:55:00,135.0,135.1,134.77,134.79,32946.0,131.0688,131.1659,130.8455,130.865,32946.0
2022-03-23 12:00:00,134.79,135.1,134.74,134.99,14641.0,130.865,131.1659,130.8164,131.0591,14641.0
2022-03-23 12:05:00,134.96,134.96,134.2,134.22,25555.0,131.03,131.03,130.2921,130.3116,25555.0
2022-03-23 12:10:00,134.14,134.22,133.67,133.87,25371.0,130.2339,130.3116,129.7776,129.9717,25371.0
2022-03-23 12:15:00,133.92,134.43,133.86,134.43,15152.0,130.0203,130.5154,129.962,130.5154,15152.0
2022-03-23 12:20:00,134.37,134.62,134.34,134.39,24573.0,130.4572,130.6999,130.4281,130.4766,24573.0
2022-03-23 12:25:00,134.45,134.45,134.09,134.13,14972.0,130.5349,130.5349,130.1853,130.2242,14972.0
2022-03-23 12:30:00,134.19,134.36,134.04,134.2,26835.0,130.2824,130.4475,130.1368,130.2921,26835.0
2022-03-23 12:35:00,134.22,134.39,134.03,134.37,23382.0,130.3116,130.4766,130.1271,130.4572,23382.0
2022-03-23 12:40:00,134.36,134.36,134.05,134.06,9685.0,130.4475,130.4475,130.1465,130.1562,9685.0
2022-03-23 12:45:00,134.0,134.14,133.74,134.05,23904.0,130.098,130.2339,129.8455,130.1465,23904.0
2022-03-23 12:50:00,133.99,134.2,133.9,134.08,30571.0,130.0883,130.2921,130.0009,130.1756,30571.0
2022-03-23 12:55:00,134.06,134.1,133.9,133.95,14707.0,130.1562,130.195,130.0009,130.0494,14707.0
2022-03-23 13:00:00,133.9,134.05,133.64,133.65,10428.0,130.0009,130.1465,129.7484,129.7582,10428.0
2022-03-23 13:05:00,133.68,134.04,133.66,134.03,9216.0,129.7873,130.1368,129.7679,130.1271,9216.0
2022-03-23 13:10:00,134.03,134.1,133.83,133.87,9499.0,130.1271,130.195,129.9329,129.9717,9499.0
2022-03-23 13:15:00,133.9,133.91,133.42,133.52,14698.0,130.0009,130.0106,129.5349,129.6319,14698.0
2022-03-23 13:20:00,133.54,133.63,133.21,133.21,20450.0,129.6514,129.7387,129.331,129.331,20450.0
2022-03-23 13:25:00,133.23,133.23,132.57,132.6,26595.0,129.3504,129.3504,128.7096,128.7387,26595.0
2022-03-23 13:30:00,132.59,132.92,132.52,132.73,21434.0,128.729,129.0494,128.6611,128.8649,21434.0
2022-03-23 13:35:00,132.73,132.79,132.44,132.44,19106.0,128.8649,128.9232,128.5834,128.5834,19106.0
2022-03-23 13:40:00,132.42,132.51,132.01,132.03,31033.0,128.564,128.6513,128.1659,128.1853,31033.0
2022-03-23 13:45:00,132.02,132.04,131.49,131.62,90359.0,128.1756,128.195,127.6611,127.7873,90359.0
2022-03-23 13:50:00,131.61,132.14,131.5,132.09,29274.0,127.7776,128.2921,127.6708,128.2436,29274.0
2022-03-23 13:55:00,132.12,132.16,131.88,131.97,23488.0,128.2727,128.3115,128.0397,128.1271,23488.0
2022-03-23 14:00:00,132.0,132.0,131.68,131.77,28155.0,128.1562,128.1562,127.8455,127.9329,28155.0
2022-03-23 14:05:00,131.76,131.82,131.45,131.52,16203.0,127.9232,127.9814,127.6222,127.6902,16203.0
2022-03-23 14:10:00,131.52,131.61,131.42,131.53,15467.0,127.6902,127.7776,127.5931,127.6999,15467.0
2022-03-23 14:15:00,131.51,132.0,131.48,131.98,18107.0,127.6805,128.1562,127.6513,128.1368,18107.0
2022-03-23 14:20:00,132.0,132.04,131.65,131.81,16148.0,128.1562,128.195,127.8164,127.9717,16148.0
2022-03-23 14:25:00,131.75,132.05,131.75,131.96,15722.0,127.9135,128.2047,127.9135,128.1174,15722.0
2022-03-23 14:30:00,131.91,132.01,131.79,131.92,16109.0,128.0688,128.1659,127.9523,128.0785,16109.0
2022-03-23 14:35:00,131.9,132.35,131.84,132.32,19595.0,128.0591,128.496,128.0009,128.4669,19595.0
2022-03-23 14:40:00,132.34,132.41,132.12,132.28,21204.0,128.4863,128.5543,128.2727,128.428,21204.0
2022-03-23 14:45:00,132.27,132.55,132.21,132.47,24869.0,128.4183,128.6902,128.3601,128.6125,24869.0
2022-03-23 14:50:00,132.48,132.52,132.17,132.23,34327.0,128.6222,128.6611,128.3213,128.3795,34327.0
2022-03-23 14:55:00,132.24,132.25,131.74,131.78,28301.0,128.3892,128.3989,127.9038,127.9426,28301.0
2022-03-23 15:00:00,131.76,132.03,131.58,131.82,22697.0,127.9232,128.1853,127.7484,127.9814,22697.0
2022-03-23 15:05:00,131.81,131.81,131.27,131.3,28869.0,127.9717,127.9717,127.4475,127.4766,28869.0
2022-03-23 15:10:00,131.29,131.4,131.2,131.37,38177.0,127.4669,127.5737,127.3795,127.5445,38177.0
2022-03-23 15:15:00,131.35,131.56,131.27,131.34,30911.0,127.5251,127.729,127.4475,127.5154,30911.0
2022-03-23 15:20:00,131.37,131.69,131.27,131.69,31439.0,127.5445,127.8552,127.4475,127.8552,31439.0
2022-03-23 15:25:00,131.72,131.91,131.52,131.89,27002.0,127.8844,128.0688,127.6902,128.0494,27002.0
2022-03-23 15:30:00,131.88,132.31,131.81,131.95,53675.0,128.0397,128.4572,127.9717,128.1077,53675.0
2022-03-23 15:35:00,131.99,132.25,131.93,132.2,48834.0,128.1465,128.3989,128.0882,128.3504,48834.0
2022-03-23 15:40:00,132.22,132.5,131.93,132.43,93383.0,128.3698,128.6416,128.0882,128.5737,93383.0
2022-03-23 15:45:00,132.45,132.68,132.09,132.25,61168.0,128.5931,128.8164,128.2436,128.3989,61168.0
2022-03-23 15:50:00,132.07,132.09,131.57,131.57,86855.0,128.2242,128.2436,127.7387,127.7387,86855.0
2022-03-23 15:55:00,131.61,131.88,131.39,131.4,209257.0,127.7776,128.0397,127.564,127.5737,209257.0
2022-03-24 09:30:00,132.99,133.01,132.12,132.41,106407.0,129.1174,129.1368,128.2727,128.5543,106407.0
2022-03-24 09:35:00,132.4,132.5,131.33,131.81,50696.0,128.5446,128.6416,127.5057,127.9717,50696.0
2022-03-24 09:40:00,131.85,133.02,131.8,133.02,60516.0,128.0106,129.1465,127.962,129.1465,60516.0
2022-03-24 09:45:00,132.93,133.07,132.14,132.18,47105.0,129.0591,129.195,128.2921,128.331,47105.0
2022-03-24 09:50:00,132.15,132.61,131.8,132.5,34074.0,128.3018,128.7484,127.962,128.6416,34074.0
2022-03-24 09:55:00,132.59,132.87,131.71,131.74,53459.0,128.729,129.0009,127.8746,127.9038,53459.0
2022-03-24 10:00:00,131.9,132.56,131.84,132.47,32825.0,128.0591,128.6999,128.0009,128.6125,32825.0
2022-03-24 10:05:00,132.38,132.77,132.11,132.34,23990.0,128.5251,128.9038,128.263,128.4863,23990.0
2022-03-24 10:10:00,132.42,132.42,131.83,132.13,27446.0,128.564,128.564,127.9912,128.2824,27446.0
2022-03-24 10:15:00,132.06,132.15,131.47,131.8,36378.0,128.2145,128.3018,127.6416,127.962,36378.0
2022-03-24 10:20:00,131.9,132.07,131.5,131.82,18076.0,128.0591,128.2242,127.6708,127.9814,18076.0
2022-03-24 10:25:00,131.79,132.2,131.64,132.01,16789.0,127.9523,128.3504,127.8067,128.1659,16789.0
2022-03-24 10:30:00,132.0,132.66,131.7,132.57,44383.0,128.1562,128.797,127.8649,128.7096,44383.0
2022-03-24 10:35:00,132.65,132.74,132.26,132.55,19025.0,128.7873,128.8747,128.4086,128.6902,19025.0
2022-03-24 10:40:00,132.54,132.74,132.35,132.7,31695.0,128.6805,128.8747,128.496,128.8358,31695.0
2022-03-24 10:45:00,132.78,133.06,132.6,132.67,53120.0,128.9135,129.1853,128.7387,128.8067,53120.0
2022-03-24 10:50:00,132.65,132.78,132.26,132.61,43610.0,128.7873,128.9135,128.4086,128.7484,43610.0
2022-03-24 10:55:00,132.64,132.84,132.41,132.83,35862.0,128.7776,128.9717,128.5543,128.962,35862.0
2022-03-24 11:00:00,132.86,133.37,132.63,132.77,39218.0,128.9912,129.4863,128.7679,128.9038,39218.0
2022-03-24 11:05:00,132.81,133.26,132.75,133.15,21749.0,128.9426,129.3795,128.8844,129.2727,21749.0
2022-03-24 11:10:00,133.11,133.82,133.0,133.65,50156.0,129.2339,129.9232,129.1271,129.7582,50156.0
2022-03-24 11:15:00,133.66,133.7,133.34,133.68,29041.0,129.7679,129.8067,129.4572,129.7873,29041.0
2022-03-24 11:20:00,133.67,134.11,133.5,134.03,58760.0,129.7776,130.2048,129.6125,130.1271,58760.0
2022-03-24 11:25:00,134.06,134.77,133.98,134.67,57401.0,130.1562,130.8455,130.0785,130.7485,57401.0
2022-03-24 11:30:00,134.68,135.62,134.68,135.53,118399.0,130.7582,131.6708,130.7582,131.5834,118399.0
2022-03-24 11:35:00,135.48,135.63,135.11,135.61,64842.0,131.5349,131.6805,131.1756,131.6611,64842.0
2022-03-24 11:40:00,135.61,136.16,135.54,135.79,69421.0,131.6611,132.1951,131.5931,131.8358,69421.0
2022-03-24 11:45:00,135.81,135.96,135.52,135.53,37092.0,131.8553,132.0009,131.5737,131.5834,37092.0
2022-03-24 11:50:00,135.53,135.6,135.08,135.4,42976.0,131.5834,131.6514,131.1465,131.4572,42976.0
2022-03-24 11:55:00,135.41,135.49,135.18,135.3,28091.0,131.4669,131.5446,131.2436,131.3601,28091.0
2022-03-24 12:00:00,135.26,135.4,135.0,135.21,60062.0,131.3213,131.4572,131.0688,131.2727,60062.0
2022-03-24 12:05:00,135.2,135.48,135.05,135.39,36918.0,131.263,131.5349,131.1174,131.4475,36918.0
2022-03-24 12:10:00,135.44,135.8,135.36,135.69,37334.0,131.496,131.8455,131.4184,131.7387,37334.0
2022-03-24 12:15:00,135.71,136.31,135.71,136.31,62654.0,131.7582,132.3407,131.7582,132.3407,62654.0
2022-03-24 12:20:00,136.33,136.4,136.02,136.02,60984.0,132.3601,132.4281,132.0591,132.0591,60984.0
2022-03-24 12:25:00,135.99,136.17,135.49,135.65,55647.0,132.03,132.2048,131.5446,131.6999,55647.0
2022-03-24 12:30:00,135.66,135.77,135.29,135.41,24357.0,131.7096,131.8164,131.3504,131.4669,24357.0
2022-03-24 12:35:00,135.39,135.94,135.32,135.86,15233.0,131.4475,131.9815,131.3795,131.9038,15233.0
2022-03-24 12:40:00,135.86,135.94,135.61,135.9,22948.0,131.9038,131.9815,131.6611,131.9426,22948.0
2022-03-24 12:45:00,135.89,135.89,135.59,135.65,17376.0,131.9329,131.9329,131.6417,131.6999,17376.0
2022-03-24 12:50:00,135.65,135.9,135.64,135.88,18961.0,131.6999,131.9426,131.6902,131.9232,18961.0
2022-03-24 12:55:00,135.87,135.93,135.79,135.87,24293.0,131.9135,131.9718,131.8358,131.9135,24293.0
2022-03-24 13:00:00,135.89,136.16,135.77,135.86,25609.0,131.9329,132.1951,131.8164,131.9038,25609.0
2022-03-24 13:05:00,135.86,136.16,135.73,135.99,72710.0,131.9038,132.1951,131.7776,132.03,72710.0
2022-03-24 13:10:00,136.01,136.01,135.86,135.89,49945.0,132.0494,132.0494,131.9038,131.9329,49945.0
2022-03-24 13:15:00,135.88,136.03,135.81,136.03,33458.0,131.9232,132.0688,131.8553,132.0688,33458.0
2022-03-24 13:20:00,136.02,136.13,135.88,135.96,20825.0,132.0591,132.1659,131.9232,132.0009,20825.0
2022-03-24 13:25:00,136.01,136.31,136.01,136.24,23698.0,132.0494,132.3407,132.0494,132.2727,23698.0
2022-03-24 13:30:00,136.25,136.32,135.91,136.16,28741.0,132.2824,132.3504,131.9523,132.1951,28741.0
2022-03-24 13:35:00,136.19,136.4,136.13,136.37,37478.0,132.2242,132.4281,132.1659,132.3989,37478.0
2022-03-24 13:40:00,136.34,136.93,136.33,136.66,89776.0,132.3698,132.9426,132.3601,132.6805,89776.0
2022-03-24 13:45:00,136.71,136.82,136.57,136.64,46170.0,132.729,132.8358,132.5931,132.6611,46170.0
2022-03-24 13:50:00,136.61,136.79,136.56,136.73,20190.0,132.632,132.8067,132.5834,132.7485,20190.0
2022-03-24 13:55:00,136.72,136.74,136.53,136.6,32236.0,132.7388,132.7582,132.5543,132.6222,32236.0
2022-03-24 14:00:00,136.6,137.03,136.56,136.99,47851.0,132.6222,133.0397,132.5834,133.0009,47851.0
2022-03-24 14:05:00,136.96,136.96,136.57,136.72,45933.0,132.9718,132.9718,132.5931,132.7388,45933.0
2022-03-24 14:10:00,136.73,136.79,136.42,136.72,36382.0,132.7485,132.8067,132.4475,132.7388,36382.0
2022-03-24 14:15:00,136.72,136.87,136.71,136.72,25368.0,132.7388,132.8844,132.729,132.7388,25368.0
2022-03-24 14:20:00,136.73,136.84,136.44,136.56,41911.0,132.7485,132.8553,132.4669,132.5834,41911.0
2022-03-24 14:25:00,136.61,136.95,136.61,136.94,32372.0,132.632,132.9621,132.632,132.9523,32372.0
2022-03-24 14:30:00,136.93,137.02,136.73,136.85,42383.0,132.9426,133.03,132.7485,132.865,42383.0
2022-03-24 14:35:00,136.88,137.0,136.69,136.96,32719.0,132.8941,133.0106,132.7096,132.9718,32719.0
2022-03-24 14:40:00,136.97,136.97,136.75,136.86,25121.0,132.9815,132.9815,132.7679,132.8747,25121.0
2022-03-24 14:45:00,136.87,136.88,136.54,136.65,27922.0,132.8844,132.8941,132.564,132.6708,27922.0
2022-03-24 14:50:00,136.66,137.04,136.66,136.84,37504.0,132.6805,133.0494,132.6805,132.8553,37504.0
2022-03-24 14:55:00,136.87,137.04,136.74,136.98,34394.0,132.8844,133.0494,132.7582,132.9912,34394.0
2022-03-24 15:00:00,136.96,137.04,136.64,136.99,25541.0,132.9718,133.0494,132.6611,133.0009,25541.0
2022-03-24 15:05:00,137.0,137.46,136.98,137.37,53304.0,133.0106,133.4572,132.9912,133.3698,53304.0
2022-03-24 15:10:00,137.34,137.49,137.28,137.42,40308.0,133.3407,133.4863,133.2824,133.4184,40308.0
2022-03-24 15:15:00,137.45,137.57,137.36,137.57,47484.0,133.4475,133.564,133.3601,133.564,47484.0
2022-03-24 15:20:00,137.58,138.1,137.54,137.97,94880.0,133.5737,134.0786,133.5349,133.9524,94880.0
2022-03-24 15:25:00,138.02,138.14,137.9,138.09,85183.0,134.0009,134.1174,133.8844,134.0689,85183.0
2022-03-24 15:30:00,138.1,138.23,137.83,138.02,140448.0,134.0786,134.2048,133.8164,134.0009,140448.0
2022-03-24 15:35:00,138.03,138.08,137.86,138.05,106962.0,134.0106,134.0592,133.8456,134.03,106962.0
2022-03-24 15:40:00,138.04,138.29,137.96,138.28,169648.0,134.0203,134.263,133.9426,134.2533,169648.0
2022-03-24 15:45:00,138.29,138.37,138.13,138.26,145025.0,134.263,134.3407,134.1077,134.2339,145025.0
2022-03-24 15:50:00,138.27,138.64,138.13,138.5,174493.0,134.2436,134.6028,134.1077,134.4669,174493.0
2022-03-24 15:55:00,138.49,138.65,138.33,138.62,362491.0,134.4572,134.6126,134.3019,134.5834,362491.0
2022-03-25 09:30:00,138.7,138.99,137.5,137.5,202764.0,134.6611,134.9427,133.496,133.496,202764.0
2022-03-25 09:35:00,137.65,137.78,136.84,137.0,79632.0,133.6417,133.7679,132.8553,133.0106,79632.0
2022-03-25 09:40:00,136.99,137.4,136.9,137.36,45090.0,133.0009,133.399,132.9135,133.3601,45090.0
2022-03-25 09:45:00,137.4,137.88,137.06,137.25,63026.0,133.399,133.865,133.0689,133.2533,63026.0
2022-03-25 09:50:00,137.3,137.53,136.97,137.16,51460.0,133.3019,133.5252,132.9815,133.1659,51460.0
2022-03-25 09:55:00,137.19,137.33,136.65,137.0,66861.0,133.1951,133.331,132.6708,133.0106,66861.0
2022-03-25 10:00:00,136.94,137.1,136.54,137.0,70452.0,132.9523,133.1077,132.564,133.0106,70452.0
2022-03-25 10:05:00,137.0,137.6,136.96,137.28,82390.0,133.0106,133.5931,132.9718,133.2824,82390.0
2022-03-25 10:10:00,137.21,137.36,136.75,136.75,37807.0,133.2145,133.3601,132.7679,132.7679,37807.0
2022-03-25 10:15:00,136.71,137.14,136.57,136.71,42995.0,132.729,133.1465,132.5931,132.729,42995.0
2022-03-25 10:20:00,136.73,137.48,136.73,137.33,61436.0,132.7485,133.4766,132.7485,133.331,61436.0
2022-03-25 10:25:00,137.35,137.35,136.57,136.64,35316.0,133.3504,133.3504,132.5931,132.6611,35316.0
2022-03-25 10:30:00,136.63,137.05,136.54,137.02,47855.0,132.6514,133.0591,132.564,133.03,47855.0
2022-03-25 10:35:00,137.05,137.5,137.03,137.07,70850.0,133.0591,133.496,133.0397,133.0786,70850.0
2022-03-25 10:40:00,137.02,137.5,136.85,137.37,47995.0,133.03,133.496,132.865,133.3698,47995.0
2022-03-25 10:45:00,137.35,137.61,137.19,137.26,50325.0,133.3504,133.6028,133.1951,133.263,50325.0
2022-03-25 10:50:00,137.24,137.26,136.55,136.74,38981.0,133.2436,133.263,132.5737,132.7582,38981.0
2022-03-25 10:55:00,136.87,137.02,136.69,136.97,56418.0,132.8844,133.03,132.7096,132.9815,56418.0
2022-03-25 11:00:00,136.98,137.06,136.45,136.64,37468.0,132.9912,133.0689,132.4766,132.6611,37468.0
2022-03-25 11:05:00,136.65,136.72,135.77,135.88,49044.0,132.6708,132.7388,131.8164,131.9232,49044.0
2022-03-25 11:10:00,135.85,135.94,135.55,135.72,36863.0,131.8941,131.9815,131.6028,131.7679,36863.0
2022-03-25 11:15:00,135.68,136.02,135.46,135.52,43383.0,131.729,132.0591,131.5154,131.5737,43383.0
2022-03-25 11:20:00,135.43,135.6,135.12,135.12,32073.0,131.4863,131.6514,131.1853,131.1853,32073.0
2022-03-25 11:25:00,135.17,135.27,134.8,135.01,51169.0,131.2339,131.331,130.8747,131.0786,51169.0
2022-03-25 11:30:00,134.99,135.52,134.91,135.29,32301.0,131.0591,131.5737,130.9815,131.3504,32301.0
2022-03-25 11:35:00,135.32,135.57,135.32,135.46,17749.0,131.3795,131.6222,131.3795,131.5154,17749.0
2022-03-25 11:40:00,135.45,135.68,135.43,135.66,36681.0,131.5057,131.729,131.4863,131.7096,36681.0
2022-03-25 11:45:00,135.71,135.71,135.27,135.28,23823.0,131.7582,131.7582,131.331,131.3407,23823.0
2022-03-25 11:50:00,135.33,135.52,135.13,135.19,19760.0,131.3892,131.5737,131.1951,131.2533,19760.0
2022-03-25 11:55:00,135.16,135.39,135.14,135.37,13293.0,131.2242,131.4475,131.2048,131.4281,13293.0
2022-03-25 12:00:00,135.38,135.45,135.2,135.32,17690.0,131.4378,131.5057,131.263,131.3795,17690.0
2022-03-25 12:05:00,135.39,135.96,135.37,135.73,91470.0,131.4475,132.0009,131.4281,131.7776,91470.0
2022-03-25 12:10:00,135.72,136.03,135.71,135.98,22046.0,131.7679,132.0688,131.7582,132.0203,22046.0
2022-03-25 12:15:00,135.96,136.17,135.78,136.04,23240.0,132.0009,132.2048,131.8261,132.0786,23240.0
2022-03-25 12:20:00,136.05,136.06,135.7,135.89,18955.0,132.0883,132.098,131.7485,131.9329,18955.0
2022-03-25 12:25:00,135.95,136.15,135.65,135.94,22831.0,131.9912,132.1854,131.6999,131.9815,22831.0
2022-03-25 12:30:00,135.9,135.97,135.68,135.87,15239.0,131.9426,132.0106,131.729,131.9135,15239.0
2022-03-25 12:35:00,135.84,135.84,135.1,135.21,54907.0,131.8844,131.8844,131.1659,131.2727,54907.0
2022-03-25 12:40:00,135.22,135.38,134.94,135.37,61003.0,131.2824,131.4378,131.0106,131.4281,61003.0
2022-03-25 12:45:00,135.38,135.62,135.31,135.52,42109.0,131.4378,131.6708,131.3698,131.5737,42109.0
2022-03-25 12:50:00,135.47,135.72,135.2,135.23,16724.0,131.5252,131.7679,131.263,131.2921,16724.0
2022-03-25 12:55:00,135.26,135.63,135.05,135.48,46246.0,131.3213,131.6805,131.1174,131.5349,46246.0
2022-03-25 13:00:00,135.5,135.69,135.24,135.65,21025.0,131.5543,131.7387,131.3019,131.6999,21025.0
2022-03-25 13:05:00,135.64,135.65,135.46,135.53,24263.0,131.6902,131.6999,131.5154,131.5834,24263.0
2022-03-25 13:10:00,135.45,135.57,135.25,135.43,26064.0,131.5057,131.6222,131.3116,131.4863,26064.0
2022-03-25 13:15:00,135.46,135.92,135.44,135.87,23848.0,131.5154,131.9621,131.496,131.9135,23848.0
2022-03-25 13:20:00,135.88,135.96,135.43,135.48,27324.0,131.9232,132.0009,131.4863,131.5349,27324.0
2022-03-25 13:25:00,135.47,135.6,135.38,135.54,21425.0,131.5252,131.6514,131.4378,131.5931,21425.0
2022-03-25 13:30:00,135.56,135.7,135.45,135.64,23933.0,131.6125,131.7485,131.5057,131.6902,23933.0
2022-03-25 13:35:00,135.7,135.83,135.6,135.73,17814.0,131.7485,131.8747,131.6514,131.7776,17814.0
2022-03-25 13:40:00,135.75,135.82,135.61,135.8,29472.0,131.797,131.865,131.6611,131.8455,29472.0
2022-03-25 13:45:00,135.84,135.84,135.6,135.78,23032.0,131.8844,131.8844,131.6514,131.8261,23032.0
2022-03-25 13:50:00,135.81,135.95,135.8,135.88,20764.0,131.8553,131.9912,131.8455,131.9232,20764.0
2022-03-25 13:55:00,135.86,136.2,135.8,136.14,29555.0,131.9038,132.2339,131.8455,132.1756,29555.0
2022-03-25 14:00:00,136.18,136.49,136.01,136.37,26262.0,132.2145,132.5155,132.0494,132.3989,26262.0
2022-03-25 14:05:00,136.36,136.6,136.33,136.47,23206.0,132.3892,132.6222,132.3601,132.496,23206.0
2022-03-25 14:10:00,136.5,136.56,136.31,136.34,32250.0,132.5252,132.5834,132.3407,132.3698,32250.0
2022-03-25 14:15:00,136.34,136.48,136.27,136.35,27801.0,132.3698,132.5057,132.3019,132.3795,27801.0
2022-03-25 14:20:00,136.35,136.48,136.33,136.4,31877.0,132.3795,132.5057,132.3601,132.4281,31877.0
2022-03-25 14:25:00,136.4,136.47,136.31,136.41,59362.0,132.4281,132.496,132.3407,132.4378,59362.0
2022-03-25 14:30:00,136.4,136.7,136.4,136.48,53885.0,132.4281,132.7193,132.4281,132.5057,53885.0
2022-03-25 14:35:00,136.42,136.64,136.42,136.62,67133.0,132.4475,132.6611,132.4475,132.6417,67133.0
2022-03-25 14:40:00,136.63,136.98,136.48,136.96,35395.0,132.6514,132.9912,132.5057,132.9718,35395.0
2022-03-25 14:45:00,137.0,137.15,136.87,136.95,29006.0,133.0106,133.1562,132.8844,132.9621,29006.0
2022-03-25 14:50:00,136.95,137.07,136.89,137.06,20244.0,132.9621,133.0786,132.9038,133.0689,20244.0
2022-03-25 14:55:00,137.04,137.17,136.96,137.01,34884.0,133.0494,133.1757,132.9718,133.0203,34884.0
2022-03-25 15:00:00,136.97,136.98,136.46,136.6,31370.0,132.9815,132.9912,132.4863,132.6222,31370.0
2022-03-25 15:05:00,136.61,136.64,136.21,136.35,32238.0,132.632,132.6611,132.2436,132.3795,32238.0
2022-03-25 15:10:00,136.4,136.77,136.33,136.74,32256.0,132.4281,132.7873,132.3601,132.7582,32256.0
2022-03-25 15:15:00,136.74,136.74,136.21,136.34,35753.0,132.7582,132.7582,132.2436,132.3698,35753.0
2022-03-25 15:20:00,136.34,136.35,136.09,136.26,21355.0,132.3698,132.3795,132.1271,132.2922,21355.0
2022-03-25 15:25:00,136.32,136.4,135.92,135.99,26676.0,132.3504,132.4281,131.9621,132.03,26676.0
2022-03-25 15:30:00,135.94,135.98,135.59,135.86,47511.0,131.9815,132.0203,131.6417,131.9038,47511.0
2022-03-25 15:35:00,135.86,135.98,135.7,135.84,44066.0,131.9038,132.0203,131.7485,131.8844,44066.0
2022-03-25 15:40:00,135.85,136.28,135.83,136.1,61801.0,131.8941,132.3116,131.8747,132.1368,61801.0
2022-03-25 15:45:00,136.12,136.6,136.12,136.58,64190.0,132.1562,132.6222,132.1562,132.6028,64190.0
2022-03-25 15:50:00,136.66,136.94,136.59,136.6,117845.0,132.6805,132.9523,132.6125,132.6222,117845.0
2022-03-25 15:55:00,136.56,137.18,136.56,137.11,201673.0,132.5834,133.1854,132.5834,133.1174,201673.0
2022-03-28 09:30:00,135.01,136.16,135.01,135.45,215747.0,131.0786,132.1951,131.0786,131.5057,215747.0
2022-03-28 09:35:00,135.5,136.78,135.36,136.3,63152.0,131.5543,132.797,131.4184,132.331,63152.0
2022-03-28 09:40:00,136.24,136.34,135.28,135.37,75186.0,132.2727,132.3698,131.3407,131.4281,75186.0
2022-03-28 09:45:00,135.53,135.66,134.91,135.22,63716.0,131.5834,131.7096,130.9815,131.2824,63716.0
2022-03-28 09:50:00,135.23,135.94,135.23,135.94,57317.0,131.2921,131.9815,131.2921,131.9815,57317.0
2022-03-28 09:55:00,135.97,136.43,135.79,136.09,54513.0,132.0106,132.4572,131.8358,132.1271,54513.0
2022-03-28 10:00:00,136.13,136.2,135.24,135.78,54781.0,132.1659,132.2339,131.3019,131.8261,54781.0
2022-03-28 10:05:00,135.81,136.13,135.54,135.95,60263.0,131.8553,132.1659,131.5931,131.9912,60263.0
2022-03-28 10:10:00,136.03,136.24,135.81,136.04,43290.0,132.0688,132.2727,131.8553,132.0786,43290.0
2022-03-28 10:15:00,135.95,136.24,135.5,135.69,28276.0,131.9912,132.2727,131.5543,131.7387,28276.0
2022-03-28 10:20:00,135.7,135.71,135.33,135.54,34991.0,131.7485,131.7582,131.3892,131.5931,34991.0
2022-03-28 10:25:00,135.51,135.66,135.28,135.66,44587.0,131.564,131.7096,131.3407,131.7096,44587.0
2022-03-28 10:30:00,135.67,135.87,135.55,135.74,33496.0,131.7193,131.9135,131.6028,131.7873,33496.0
2022-03-28 10:35:00,135.75,135.92,135.52,135.66,23471.0,131.797,131.9621,131.5737,131.7096,23471.0
2022-03-28 10:40:00,135.59,135.82,135.44,135.8,14359.0,131.6417,131.865,131.496,131.8455,14359.0
2022-03-28 10:45:00,135.9,136.32,135.89,136.26,22317.0,131.9426,132.3504,131.9329,132.2922,22317.0
2022-03-28 10:50:00,136.22,136.28,135.87,136.0,22634.0,132.2533,132.3116,131.9135,132.0397,22634.0
2022-03-28 10:55:00,135.99,135.99,135.62,135.68,22991.0,132.03,132.03,131.6708,131.729,22991.0
2022-03-28 11:00:00,135.72,135.95,135.11,135.28,41259.0,131.7679,131.9912,131.1756,131.3407,41259.0
2022-03-28 11:05:00,135.22,135.5,134.91,135.31,42354.0,131.2824,131.5543,130.9815,131.3698,42354.0
2022-03-28 11:10:00,135.35,135.63,135.35,135.53,19721.0,131.4086,131.6805,131.4086,131.5834,19721.0
2022-03-28 11:15:00,135.51,135.62,135.39,135.58,19620.0,131.564,131.6708,131.4475,131.632,19620.0
2022-03-28 11:20:00,135.58,135.62,135.26,135.4,26950.0,131.632,131.6708,131.3213,131.4572,26950.0
2022-03-28 11:25:00,135.35,135.39,135.12,135.23,17956.0,131.4086,131.4475,131.1853,131.2921,17956.0
2022-03-28 11:30:00,135.26,135.29,134.6,134.73,44698.0,131.3213,131.3504,130.6805,130.8067,44698.0
2022-03-28 11:35:00,134.67,134.67,134.3,134.44,29169.0,130.7485,130.7485,130.3892,130.5251,29169.0
2022-03-28 11:40:00,134.44,134.66,134.27,134.61,18684.0,130.5251,130.7387,130.3601,130.6902,18684.0
2022-03-28 11:45:00,134.54,134.54,133.92,134.02,31797.0,130.6222,130.6222,130.0203,130.1174,31797.0
2022-03-28 11:50:00,133.97,134.2,133.8,134.03,46231.0,130.0688,130.2921,129.9038,130.1271,46231.0
2022-03-28 11:55:00,133.98,134.17,133.92,134.08,24164.0,130.0785,130.263,130.0203,130.1756,24164.0
2022-03-28 12:00:00,134.03,134.42,133.97,134.36,28824.0,130.1271,130.5057,130.0688,130.4475,28824.0
2022-03-28 12:05:00,134.32,134.47,134.2,134.23,9967.0,130.4086,130.5543,130.2921,130.3213,9967.0
2022-03-28 12:10:00,134.25,134.25,133.86,134.03,20485.0,130.3407,130.3407,129.962,130.1271,20485.0
2022-03-28 12:15:00,133.99,134.21,133.89,134.08,23147.0,130.0883,130.3018,129.9912,130.1756,23147.0
2022-03-28 12:20:00,134.11,134.38,134.11,134.28,15950.0,130.2048,130.4669,130.2048,130.3698,15950.0
2022-03-28 12:25:00,134.15,134.27,133.76,133.8,30770.0,130.2436,130.3601,129.8649,129.9038,30770.0
2022-03-28 12:30:00,133.75,134.35,133.7,133.96,17399.0,129.8552,130.4378,129.8067,130.0591,17399.0
2022-03-28 12:35:00,134.0,134.26,133.91,134.25,14129.0,130.098,130.3504,130.0106,130.3407,14129.0
2022-03-28 12:40:00,134.31,134.37,134.15,134.34,13526.0,130.3989,130.4572,130.2436,130.4281,13526.0
2022-03-28 12:45:00,134.31,134.31,134.01,134.12,14657.0,130.3989,130.3989,130.1077,130.2145,14657.0
2022-03-28 12:50:00,134.1,134.49,134.1,134.49,7385.0,130.195,130.5737,130.195,130.5737,7385.0
2022-03-28 12:55:00,134.55,134.59,134.44,134.5,14031.0,130.6319,130.6708,130.5251,130.5834,14031.0
2022-03-28 13:00:00,134.5,134.62,134.48,134.6,15837.0,130.5834,130.6999,130.564,130.6805,15837.0
2022-03-28 13:05:00,134.61,134.76,134.46,134.51,8802.0,130.6902,130.8358,130.5446,130.5931,8802.0
2022-03-28 13:10:00,134.44,134.74,134.44,134.61,13046.0,130.5251,130.8164,130.5251,130.6902,13046.0
2022-03-28 13:15:00,134.62,134.84,134.61,134.68,6620.0,130.6999,130.9135,130.6902,130.7582,6620.0
2022-03-28 13:20:00,134.7,134.99,134.67,134.9,9797.0,130.7776,131.0591,130.7485,130.9718,9797.0
2022-03-28 13:25:00,134.96,135.15,134.89,135.08,15485.0,131.03,131.2145,130.962,131.1465,15485.0
2022-03-28 13:30:00,135.09,135.2,135.07,135.15,19926.0,131.1562,131.263,131.1368,131.2145,19926.0
2022-03-28 13:35:00,135.17,135.26,135.03,135.13,28999.0,131.2339,131.3213,131.098,131.1951,28999.0
2022-03-28 13:40:00,135.13,135.26,134.98,135.02,21905.0,131.1951,131.3213,131.0494,131.0883,21905.0
2022-03-28 13:45:00,135.09,135.16,134.89,135.06,13131.0,131.1562,131.2242,130.962,131.1271,13131.0
2022-03-28 13:50:00,135.08,135.17,135.0,135.01,21770.0,131.1465,131.2339,131.0688,131.0786,21770.0
2022-03-28 13:55:00,135.03,135.29,134.99,135.2,25535.0,131.098,131.3504,131.0591,131.263,25535.0
2022-03-28 14:00:00,135.18,135.5,135.18,135.34,16659.0,131.2436,131.5543,131.2436,131.3989,16659.0
2022-03-28 14:05:00,135.29,135.48,135.13,135.47,13079.0,131.3504,131.5349,131.1951,131.5252,13079.0
2022-03-28 14:10:00,135.5,135.6,135.25,135.28,31654.0,131.5543,131.6514,131.3116,131.3407,31654.0
2022-03-28 14:15:00,135.29,135.34,135.13,135.15,16781.0,131.3504,131.3989,131.1951,131.2145,16781.0
2022-03-28 14:20:00,135.25,135.48,135.12,135.46,17284.0,131.3116,131.5349,131.1853,131.5154,17284.0
2022-03-28 14:25:00,135.47,135.63,135.38,135.58,15715.0,131.5252,131.6805,131.4378,131.632,15715.0
2022-03-28 14:30:00,135.55,135.66,135.54,135.58,25236.0,131.6028,131.7096,131.5931,131.632,25236.0
2022-03-28 14:35:00,135.56,135.58,135.45,135.46,24756.0,131.6125,131.632,131.5057,131.5154,24756.0
2022-03-28 14:40:00,135.5,135.95,135.44,135.73,24956.0,131.5543,131.9912,131.496,131.7776,24956.0
2022-03-28 14:45:00,135.78,135.98,135.73,135.88,21203.0,131.8261,132.0203,131.7776,131.9232,21203.0
2022-03-28 14:50:00,135.9,136.14,135.9,136.14,25078.0,131.9426,132.1756,131.9426,132.1756,25078.0
2022-03-28 14:55:00,136.11,136.53,136.1,136.53,34390.0,132.1465,132.5543,132.1368,132.5543,34390.0
2022-03-28 15:00:00,136.55,136.57,136.39,136.46,38503.0,132.5737,132.5931,132.4184,132.4863,38503.0
2022-03-28 15:05:00,136.46,136.72,136.44,136.62,31217.0,132.4863,132.7388,132.4669,132.6417,31217.0
2022-03-28 15:10:00,136.62,136.86,136.62,136.83,34903.0,132.6417,132.8747,132.6417,132.8456,34903.0
2022-03-28 15:15:00,136.85,136.98,136.74,136.85,35035.0,132.865,132.9912,132.7582,132.865,35035.0
2022-03-28 15:20:00,136.89,137.25,136.82,137.14,51816.0,132.9038,133.2533,132.8358,133.1465,51816.0
2022-03-28 15:25:00,137.14,137.21,136.95,137.05,34036.0,133.1465,133.2145,132.9621,133.0591,34036.0
2022-03-28 15:30:00,137.05,137.43,137.04,137.38,56989.0,133.0591,133.4281,133.0494,133.3795,56989.0
2022-03-28 15:35:00,137.37,137.39,137.12,137.22,27290.0,133.3698,133.3892,133.1271,133.2242,27290.0
2022-03-28 15:40:00,137.2,137.29,137.1,137.24,42973.0,133.2048,133.2922,133.1077,133.2436,42973.0
2022-03-28 15:45:00,137.23,137.27,137.09,137.26,54838.0,133.2339,133.2727,133.098,133.263,54838.0
2022-03-28 15:50:00,137.22,137.28,136.69,137.26,134376.0,133.2242,133.2824,132.7096,133.263,134376.0
2022-03-28 15:55:00,137.23,137.75,137.1,137.67,245909.0,133.2339,133.7388,133.1077,133.6611,245909.0
2022-03-29 09:30:00,140.12,141.66,139.9,141.49,211906.0,136.0397,137.5349,135.8262,137.3699,211906.0
2022-03-29 09:35:00,141.49,141.77,140.6,141.1,113720.0,137.3699,137.6417,136.5058,136.9912,113720.0
2022-03-29 09:40:00,141.09,141.8,140.87,141.71,74575.0,136.9815,137.6708,136.7679,137.5834,74575.0
2022-03-29 09:45:00,141.75,142.0,140.58,140.85,79575.0,137.6223,137.865,136.4864,136.7485,79575.0
2022-03-29 09:50:00,140.55,141.49,140.28,140.91,79921.0,136.4572,137.3699,136.1951,136.8067,79921.0
2022-03-29 09:55:00,140.97,141.27,140.68,140.97,36743.0,136.865,137.1563,136.5834,136.865,36743.0
2022-03-29 10:00:00,141.02,141.24,140.36,140.46,68577.0,136.9135,137.1271,136.2728,136.3698,68577.0
2022-03-29 10:05:00,140.4,140.69,139.92,140.34,93639.0,136.3116,136.5932,135.8456,136.2533,93639.0
2022-03-29 10:10:00,140.31,140.45,139.25,139.46,73616.0,136.2242,136.3601,135.1951,135.399,73616.0
2022-03-29 10:15:00,139.49,139.67,139.21,139.3,60430.0,135.4281,135.6029,135.1562,135.2436,60430.0
2022-03-29 10:20:00,139.29,139.7,139.05,139.29,44684.0,135.2339,135.632,135.0009,135.2339,44684.0
2022-03-29 10:25:00,139.25,139.5,138.95,139.36,56209.0,135.1951,135.4378,134.9038,135.3019,56209.0
2022-03-29 10:30:00,139.4,139.65,139.01,139.29,53960.0,135.3407,135.5834,134.9621,135.2339,53960.0
2022-03-29 10:35:00,139.39,139.54,138.95,139.27,41523.0,135.331,135.4766,134.9038,135.2145,41523.0
2022-03-29 10:40:00,139.31,139.62,138.92,139.46,32992.0,135.2533,135.5543,134.8747,135.399,32992.0
2022-03-29 10:45:00,139.58,139.95,139.3,139.6,36234.0,135.5155,135.8747,135.2436,135.5349,36234.0
2022-03-29 10:50:00,139.62,139.94,139.42,139.56,47882.0,135.5543,135.865,135.3601,135.4961,47882.0
2022-03-29 10:55:00,139.53,139.72,139.4,139.67,42472.0,135.4669,135.6514,135.3407,135.6029,42472.0
2022-03-29 11:00:00,139.7,139.95,139.44,139.72,41241.0,135.632,135.8747,135.3795,135.6514,41241.0
2022-03-29 11:05:00,139.67,139.76,139.47,139.61,26639.0,135.6029,135.6902,135.4087,135.5446,26639.0
2022-03-29 11:10:00,139.62,139.69,139.25,139.44,43108.0,135.5543,135.6223,135.1951,135.3795,43108.0
2022-03-29 11:15:00,139.47,139.5,139.22,139.46,42112.0,135.4087,135.4378,135.166,135.399,42112.0
2022-03-29 11:20:00,139.43,139.61,138.9,139.4,54591.0,135.3698,135.5446,134.8553,135.3407,54591.0
2022-03-29 11:25:00,139.45,140.12,139.42,140.04,60535.0,135.3893,136.0397,135.3601,135.9621,60535.0
2022-03-29 11:30:00,140.03,140.09,139.64,139.81,37447.0,135.9524,136.0106,135.5737,135.7388,37447.0
2022-03-29 11:35:00,139.84,140.18,139.75,140.03,73913.0,135.7679,136.098,135.6805,135.9524,73913.0
2022-03-29 11:40:00,140.06,140.41,140.01,140.35,66736.0,135.9815,136.3213,135.933,136.2631,66736.0
2022-03-29 11:45:00,140.36,140.81,140.3,140.81,42523.0,136.2728,136.7097,136.2145,136.7097,42523.0
2022-03-29 11:50:00,140.78,141.0,140.71,140.87,32734.0,136.6805,136.8941,136.6126,136.7679,32734.0
2022-03-29 11:55:00,140.84,140.87,140.41,140.54,33816.0,136.7388,136.7679,136.3213,136.4475,33816.0
2022-03-29 12:00:00,140.53,140.54,139.87,140.21,60021.0,136.4378,136.4475,135.797,136.1271,60021.0
2022-03-29 12:05:00,140.24,140.29,139.88,140.28,63025.0,136.1563,136.2048,135.8067,136.1951,63025.0
2022-03-29 12:10:00,140.31,140.49,140.15,140.46,37953.0,136.2242,136.399,136.0689,136.3698,37953.0
2022-03-29 12:15:00,140.43,140.75,140.41,140.75,23071.0,136.3407,136.6514,136.3213,136.6514,23071.0
2022-03-29 12:20:00,140.74,140.78,140.37,140.4,24811.0,136.6417,136.6805,136.2825,136.3116,24811.0
2022-03-29 12:25:00,140.39,140.39,140.08,140.15,18860.0,136.3019,136.3019,136.0009,136.0689,18860.0
2022-03-29 12:30:00,140.16,140.2,139.57,139.6,34721.0,136.0786,136.1174,135.5058,135.5349,34721.0
2022-03-29 12:35:00,139.56,139.75,139.44,139.59,21134.0,135.4961,135.6805,135.3795,135.5252,21134.0
2022-03-29 12:40:00,139.64,139.97,139.64,139.96,14656.0,135.5737,135.8941,135.5737,135.8844,14656.0
2022-03-29 12:45:00,139.98,140.24,139.97,140.05,22953.0,135.9038,136.1563,135.8941,135.9718,22953.0
2022-03-29 12:50:00,140.11,140.13,139.66,139.7,22356.0,136.03,136.0495,135.5931,135.632,22356.0
2022-03-29 12:55:00,139.72,139.76,139.5,139.67,23788.0,135.6514,135.6902,135.4378,135.6029,23788.0
2022-03-29 13:00:00,139.66,139.67,139.28,139.47,21398.0,135.5931,135.6029,135.2242,135.4087,21398.0
2022-03-29 13:05:00,139.4,139.6,139.33,139.39,13562.0,135.3407,135.5349,135.2728,135.331,13562.0
2022-03-29 13:10:00,139.42,139.71,139.42,139.58,14708.0,135.3601,135.6417,135.3601,135.5155,14708.0
2022-03-29 13:15:00,139.58,139.66,139.56,139.66,16752.0,135.5155,135.5931,135.4961,135.5931,16752.0
2022-03-29 13:20:00,139.64,139.64,139.42,139.62,10664.0,135.5737,135.5737,135.3601,135.5543,10664.0
2022-03-29 13:25:00,139.66,139.87,139.58,139.75,18087.0,135.5931,135.797,135.5155,135.6805,18087.0
2022-03-29 13:30:00,139.79,139.88,139.66,139.78,12312.0,135.7194,135.8067,135.5931,135.7096,12312.0
2022-03-29 13:35:00,139.83,139.98,139.8,139.86,17471.0,135.7582,135.9038,135.7291,135.7873,17471.0
2022-03-29 13:40:00,139.89,140.22,139.81,140.17,15534.0,135.8164,136.1368,135.7388,136.0883,15534.0
2022-03-29 13:45:00,140.2,140.7,140.05,140.48,37764.0,136.1174,136.6029,135.9718,136.3893,37764.0
2022-03-29 13:50:00,140.52,140.55,140.4,140.51,15635.0,136.4281,136.4572,136.3116,136.4184,15635.0
2022-03-29 13:55:00,140.47,140.66,140.36,140.61,17752.0,136.3796,136.564,136.2728,136.5155,17752.0
2022-03-29 14:00:00,140.61,140.81,140.6,140.71,14363.0,136.5155,136.7097,136.5058,136.6126,14363.0
2022-03-29 14:05:00,140.71,140.93,140.66,140.92,35596.0,136.6126,136.8262,136.564,136.8165,35596.0
2022-03-29 14:10:00,140.9,141.01,140.81,140.96,35399.0,136.797,136.9038,136.7097,136.8553,35399.0
2022-03-29 14:15:00,140.98,141.05,140.79,140.79,20582.0,136.8747,136.9427,136.6902,136.6902,20582.0
2022-03-29 14:20:00,140.79,141.04,140.73,140.94,26295.0,136.6902,136.933,136.632,136.8359,26295.0
2022-03-29 14:25:00,140.92,141.05,140.89,141.01,15298.0,136.8165,136.9427,136.7873,136.9038,15298.0
2022-03-29 14:30:00,140.99,141.09,140.92,141.08,22522.0,136.8844,136.9815,136.8165,136.9718,22522.0
2022-03-29 14:35:00,141.1,141.38,141.1,141.21,22689.0,136.9912,137.2631,136.9912,137.098,22689.0
2022-03-29 14:40:00,141.2,141.36,141.14,141.28,33194.0,137.0883,137.2436,137.03,137.166,33194.0
2022-03-29 14:45:00,141.28,141.37,141.12,141.13,21742.0,137.166,137.2533,137.0106,137.0203,21742.0
2022-03-29 14:50:00,141.12,141.39,141.12,141.25,14956.0,137.0106,137.2728,137.0106,137.1368,14956.0
2022-03-29 14:55:00,141.26,141.47,141.18,141.44,23757.0,137.1466,137.3504,137.0689,137.3213,23757.0
2022-03-29 15:00:00,141.47,141.47,141.22,141.42,20769.0,137.3504,137.3504,137.1077,137.3019,20769.0
2022-03-29 15:05:00,141.42,141.75,141.41,141.71,35943.0,137.3019,137.6223,137.2922,137.5834,35943.0
2022-03-29 15:10:00,141.71,141.9,141.62,141.76,46143.0,137.5834,137.7679,137.4961,137.632,46143.0
2022-03-29 15:15:00,141.83,141.97,141.72,141.89,34668.0,137.7,137.8359,137.5932,137.7582,34668.0
2022-03-29 15:20:00,141.91,142.01,141.83,141.87,48227.0,137.7776,137.8747,137.7,137.7388,48227.0
2022-03-29 15:25:00,141.9,141.95,141.66,141.81,40978.0,137.7679,137.8165,137.5349,137.6805,40978.0
2022-03-29 15:30:00,141.8,141.82,141.49,141.59,45166.0,137.6708,137.6902,137.3699,137.4669,45166.0
2022-03-29 15:35:00,141.6,141.75,141.38,141.38,78507.0,137.4767,137.6223,137.2631,137.2631,78507.0
2022-03-29 15:40:00,141.38,141.58,141.31,141.47,58879.0,137.2631,137.4572,137.1951,137.3504,58879.0
2022-03-29 15:45:00,141.47,141.56,141.25,141.33,50069.0,137.3504,137.4378,137.1368,137.2145,50069.0
2022-03-29 15:50:00,141.39,141.53,140.98,141.11,94678.0,137.2728,137.4087,136.8747,137.0009,94678.0
2022-03-29 15:55:00,141.12,141.48,140.94,141.45,240793.0,137.0106,137.3601,136.8359,137.331,240793.0
2022-03-30 09:30:00,140.69,141.3,140.27,140.72,159092.0,136.5932,137.1854,136.1854,136.6223,159092.0
2022-03-30 09:35:00,140.76,140.8,139.5,139.93,63577.0,136.6611,136.6999,135.4378,135.8553,63577.0
2022-03-30 09:40:00,139.93,140.49,139.86,140.4,66019.0,135.8553,136.399,135.7873,136.3116,66019.0
2022-03-30 09:45:00,140.48,140.86,139.97,140.81,32072.0,136.3893,136.7582,135.8941,136.7097,32072.0
2022-03-30 09:50:00,140.86,140.86,140.3,140.45,22828.0,136.7582,136.7582,136.2145,136.3601,22828.0
2022-03-30 09:55:00,140.51,140.95,140.3,140.34,33600.0,136.4184,136.8456,136.2145,136.2533,33600.0
2022-03-30 10:00:00,140.33,140.4,139.66,139.7,36533.0,136.2436,136.3116,135.5931,135.632,36533.0
2022-03-30 10:05:00,139.73,139.75,139.17,139.39,42204.0,135.6611,135.6805,135.1174,135.331,42204.0
2022-03-30 10:10:00,139.45,139.97,139.45,139.74,29106.0,135.3893,135.8941,135.3893,135.6708,29106.0
2022-03-30 10:15:00,139.8,139.88,138.99,139.26,64625.0,135.7291,135.8067,134.9427,135.2048,64625.0
2022-03-30 10:20:00,139.29,139.49,139.06,139.21,34329.0,135.2339,135.4281,135.0106,135.1562,34329.0
2022-03-30 10:25:00,139.23,139.71,139.21,139.53,46093.0,135.1757,135.6417,135.1562,135.4669,46093.0
2022-03-30 10:30:00,139.56,139.59,139.0,139.2,36270.0,135.4961,135.5252,134.9524,135.1465,36270.0
2022-03-30 10:35:00,139.19,139.45,138.98,139.33,54850.0,135.1368,135.3893,134.9329,135.2728,54850.0
2022-03-30 10:40:00,139.36,139.41,139.05,139.05,34711.0,135.3019,135.3504,135.0009,135.0009,34711.0
2022-03-30 10:45:00,139.07,139.27,139.01,139.09,28152.0,135.0203,135.2145,134.9621,135.0397,28152.0
2022-03-30 10:50:00,139.09,139.4,138.83,138.86,41849.0,135.0397,135.3407,134.7873,134.8164,41849.0
2022-03-30 10:55:00,138.88,138.9,138.39,138.49,49458.0,134.8359,134.8553,134.3601,134.4572,49458.0
2022-03-30 11:00:00,138.45,138.45,138.05,138.35,46625.0,134.4184,134.4184,134.03,134.3213,46625.0
2022-03-30 11:05:00,138.34,138.41,137.95,137.95,42543.0,134.3116,134.3795,133.9329,133.9329,42543.0
2022-03-30 11:10:00,137.98,138.5,137.81,138.41,37732.0,133.9621,134.4669,133.797,134.3795,37732.0
2022-03-30 11:15:00,138.38,138.43,138.03,138.05,46281.0,134.3504,134.399,134.0106,134.03,46281.0
2022-03-30 11:20:00,138.06,138.08,137.66,137.68,45698.0,134.0397,134.0592,133.6514,133.6708,45698.0
2022-03-30 11:25:00,137.68,137.76,137.43,137.68,29448.0,133.6708,133.7485,133.4281,133.6708,29448.0
2022-03-30 11:30:00,137.68,137.93,137.57,137.92,52631.0,133.6708,133.9135,133.564,133.9038,52631.0
2022-03-30 11:35:00,137.93,138.05,137.67,137.84,49526.0,133.9135,134.03,133.6611,133.8261,49526.0
2022-03-30 11:40:00,137.84,137.87,137.62,137.81,15206.0,133.8261,133.8553,133.6125,133.797,15206.0
2022-03-30 11:45:00,137.79,137.93,137.67,137.83,20195.0,133.7776,133.9135,133.6611,133.8164,20195.0
2022-03-30 11:50:00,137.79,137.91,137.67,137.75,14081.0,133.7776,133.8941,133.6611,133.7388,14081.0
2022-03-30 11:55:00,137.75,137.97,137.68,137.93,13849.0,133.7388,133.9524,133.6708,133.9135,13849.0
2022-03-30 12:00:00,137.95,137.98,137.67,137.78,22029.0,133.9329,133.9621,133.6611,133.7679,22029.0
2022-03-30 12:05:00,137.79,137.79,137.4,137.55,21300.0,133.7776,133.7776,133.399,133.5446,21300.0
2022-03-30 12:10:00,137.54,137.72,137.52,137.61,26091.0,133.5349,133.7096,133.5155,133.6028,26091.0
2022-03-30 12:15:00,137.66,138.03,137.6,138.01,35081.0,133.6514,134.0106,133.5931,133.9912,35081.0
2022-03-30 12:20:00,138.01,138.04,137.8,137.86,13574.0,133.9912,134.0203,133.7873,133.8456,13574.0
2022-03-30 12:25:00,137.83,138.0,137.76,137.94,10500.0,133.8164,133.9815,133.7485,133.9232,10500.0
2022-03-30 12:30:00,137.98,138.04,137.76,138.04,10710.0,133.9621,134.0203,133.7485,134.0203,10710.0
2022-03-30 12:35:00,138.05,138.36,138.04,138.35,23461.0,134.03,134.331,134.0203,134.3213,23461.0
2022-03-30 12:40:00,138.35,138.52,138.18,138.49,34577.0,134.3213,134.4863,134.1562,134.4572,34577.0
2022-03-30 12:45:00,138.5,138.64,138.37,138.44,29647.0,134.4669,134.6028,134.3407,134.4087,29647.0
2022-03-30 12:50:00,138.42,138.42,138.2,138.34,15853.0,134.3893,134.3893,134.1757,134.3116,15853.0
2022-03-30 12:55:00,138.32,138.61,138.31,138.58,18533.0,134.2922,134.5737,134.2825,134.5446,18533.0
2022-03-30 13:00:00,138.55,138.58,138.29,138.33,15587.0,134.5155,134.5446,134.263,134.3019,15587.0
2022-03-30 13:05:00,138.37,138.37,138.09,138.16,15295.0,134.3407,134.3407,134.0689,134.1368,15295.0
2022-03-30 13:10:00,138.21,138.72,138.2,138.63,44231.0,134.1854,134.6805,134.1757,134.5931,44231.0
2022-03-30 13:15:00,138.67,138.68,138.08,138.31,21917.0,134.632,134.6417,134.0592,134.2825,21917.0
2022-03-30 13:20:00,138.29,138.36,138.13,138.23,15277.0,134.263,134.331,134.1077,134.2048,15277.0
2022-03-30 13:25:00,138.24,138.26,138.08,138.14,12970.0,134.2145,134.2339,134.0592,134.1174,12970.0
2022-03-30 13:30:00,138.14,138.41,138.14,138.36,14469.0,134.1174,134.3795,134.1174,134.331,14469.0
2022-03-30 13:35:00,138.29,138.43,138.0,138.0,14405.0,134.263,134.399,133.9815,133.9815,14405.0
2022-03-30 13:40:00,138.03,138.17,137.9,138.03,11400.0,134.0106,134.1465,133.8844,134.0106,11400.0
2022-03-30 13:45:00,138.0,138.22,137.96,138.2,16359.0,133.9815,134.1951,133.9426,134.1757,16359.0
2022-03-30 13:50:00,138.22,138.26,138.13,138.25,12127.0,134.1951,134.2339,134.1077,134.2242,12127.0
2022-03-30 13:55:00,138.26,138.33,138.05,138.1,22589.0,134.2339,134.3019,134.03,134.0786,22589.0
2022-03-30 14:00:00,138.12,138.3,138.08,138.18,13939.0,134.098,134.2727,134.0592,134.1562,13939.0
2022-03-30 14:05:00,138.18,138.4,138.02,138.4,11087.0,134.1562,134.3698,134.0009,134.3698,11087.0
2022-03-30 14:10:00,138.43,138.44,138.09,138.22,21203.0,134.399,134.4087,134.0689,134.1951,21203.0
2022-03-30 14:15:00,138.19,138.19,137.82,137.92,16478.0,134.1659,134.1659,133.8067,133.9038,16478.0
2022-03-30 14:20:00,137.9,137.93,137.47,137.57,27509.0,133.8844,133.9135,133.4669,133.564,27509.0
2022-03-30 14:25:00,137.51,137.61,137.33,137.55,18991.0,133.5058,133.6028,133.331,133.5446,18991.0
2022-03-30 14:30:00,137.53,137.89,137.5,137.81,17499.0,133.5252,133.8747,133.496,133.797,17499.0
2022-03-30 14:35:00,137.83,137.94,137.76,137.79,19704.0,133.8164,133.9232,133.7485,133.7776,19704.0
2022-03-30 14:40:00,137.8,137.87,137.42,137.52,29419.0,133.7873,133.8553,133.4184,133.5155,29419.0
2022-03-30 14:45:00,137.54,137.54,137.27,137.27,25424.0,133.5349,133.5349,133.2727,133.2727,25424.0
2022-03-30 14:50:00,137.25,137.38,137.09,137.17,18581.0,133.2533,133.3795,133.098,133.1757,18581.0
2022-03-30 14:55:00,137.18,137.29,136.86,136.97,42819.0,133.1854,133.2922,132.8747,132.9815,42819.0
2022-03-30 15:00:00,136.93,136.97,136.54,136.55,29976.0,132.9426,132.9815,132.564,132.5737,29976.0
2022-03-30 15:05:00,136.52,136.58,136.38,136.48,79082.0,132.5446,132.6028,132.4087,132.5057,79082.0
2022-03-30 15:10:00,136.48,136.54,136.25,136.52,53483.0,132.5057,132.564,132.2824,132.5446,53483.0
2022-03-30 15:15:00,136.5,136.54,136.09,136.17,35271.0,132.5252,132.564,132.1271,132.2048,35271.0
2022-03-30 15:20:00,136.15,136.2,135.73,135.78,59940.0,132.1854,132.2339,131.7776,131.8261,59940.0
2022-03-30 15:25:00,135.76,135.99,135.65,135.77,70029.0,131.8067,132.03,131.6999,131.8164,70029.0
2022-03-30 15:30:00,135.77,136.05,135.63,135.74,146219.0,131.8164,132.0883,131.6805,131.7873,146219.0
2022-03-30 15:35:00,135.73,135.8,135.23,135.24,152940.0,131.7776,131.8455,131.2921,131.3019,152940.0
2022-03-30 15:40:00,135.23,135.74,135.08,135.56,115971.0,131.2921,131.7873,131.1465,131.6125,115971.0
2022-03-30 15:45:00,135.58,136.0,135.58,135.88,97570.0,131.632,132.0397,131.632,131.9232,97570.0
2022-03-30 15:50:00,135.85,135.85,135.12,135.17,182297.0,131.8941,131.8941,131.1853,131.2339,182297.0
2022-03-30 15:55:00,135.21,135.87,135.21,135.82,318816.0,131.2727,131.9135,131.2727,131.865,318816.0
2022-03-31 09:30:00,136.17,136.18,135.44,135.44,150352.0,132.2048,132.2145,131.496,131.496,150352.0
2022-03-31 09:35:00,135.41,135.49,134.76,134.91,62923.0,131.4669,131.5446,130.8358,130.9815,62923.0
2022-03-31 09:40:00,134.74,134.98,134.26,134.45,53872.0,130.8164,131.0494,130.3504,130.5349,53872.0
2022-03-31 09:45:00,134.4,135.42,134.22,134.94,65944.0,130.4863,131.4766,130.3116,131.0106,65944.0
2022-03-31 09:50:00,134.93,135.44,134.42,134.59,86048.0,131.0009,131.496,130.5057,130.6708,86048.0
2022-03-31 09:55:00,134.55,135.4,134.45,135.26,69499.0,130.6319,131.4572,130.5349,131.3213,69499.0
2022-03-31 10:00:00,135.19,135.21,134.13,134.3,56064.0,131.2533,131.2727,130.2242,130.3892,56064.0
2022-03-31 10:05:00,134.28,134.62,134.02,134.52,51950.0,130.3698,130.6999,130.1174,130.6028,51950.0
2022-03-31 10:10:00,134.63,135.57,134.43,135.47,71233.0,130.7096,131.6222,130.5154,131.5252,71233.0
2022-03-31 10:15:00,135.43,135.83,135.34,135.62,56424.0,131.4863,131.8747,131.3989,131.6708,56424.0
2022-03-31 10:20:00,135.56,135.83,135.54,135.75,37052.0,131.6125,131.8747,131.5931,131.797,37052.0
2022-03-31 10:25:00,135.7,135.92,135.43,135.57,56250.0,131.7485,131.9621,131.4863,131.6222,56250.0
2022-03-31 10:30:00,135.59,136.26,135.59,136.25,40001.0,131.6417,132.2922,131.6417,132.2824,40001.0
2022-03-31 10:35:00,136.18,136.36,135.85,135.96,32704.0,132.2145,132.3892,131.8941,132.0009,32704.0
2022-03-31 10:40:00,135.92,136.22,135.73,136.11,35254.0,131.9621,132.2533,131.7776,132.1465,35254.0
2022-03-31 10:45:00,136.07,137.06,136.02,137.06,81402.0,132.1077,133.0689,132.0591,133.0689,81402.0
2022-03-31 10:50:00,137.06,137.23,136.73,136.8,70666.0,133.0689,133.2339,132.7485,132.8164,70666.0
2022-03-31 10:55:00,136.87,137.35,136.8,136.8,46602.0,132.8844,133.3504,132.8164,132.8164,46602.0
2022-03-31 11:00:00,136.84,136.97,136.12,136.27,48303.0,132.8553,132.9815,132.1562,132.3019,48303.0
2022-03-31 11:05:00,136.3,136.34,135.77,136.14,37384.0,132.331,132.3698,131.8164,132.1756,37384.0
2022-03-31 11:10:00,136.11,136.11,135.71,135.72,34306.0,132.1465,132.1465,131.7582,131.7679,34306.0
2022-03-31 11:15:00,135.72,135.72,135.36,135.44,52022.0,131.7679,131.7679,131.4184,131.496,52022.0
2022-03-31 11:20:00,135.35,135.67,135.19,135.26,38706.0,131.4086,131.7193,131.2533,131.3213,38706.0
2022-03-31 11:25:00,135.27,135.27,135.01,135.12,26059.0,131.331,131.331,131.0786,131.1853,26059.0
2022-03-31 11:30:00,135.13,135.44,135.12,135.27,32900.0,131.1951,131.496,131.1853,131.331,32900.0
2022-03-31 11:35:00,135.28,135.51,135.19,135.32,34891.0,131.3407,131.564,131.2533,131.3795,34891.0
2022-03-31 11:40:00,135.37,135.77,135.23,135.27,33287.0,131.4281,131.8164,131.2921,131.331,33287.0
2022-03-31 11:45:00,135.2,135.26,134.8,134.83,28630.0,131.263,131.3213,130.8747,130.9038,28630.0
2022-03-31 11:50:00,134.8,134.81,134.55,134.75,39516.0,130.8747,130.8844,130.6319,130.8261,39516.0
2022-03-31 11:55:00,134.79,135.11,134.67,135.11,31963.0,130.865,131.1756,130.7485,131.1756,31963.0
2022-03-31 12:00:00,135.1,135.22,134.77,134.84,17035.0,131.1659,131.2824,130.8455,130.9135,17035.0
2022-03-31 12:05:00,134.84,134.84,134.65,134.66,29367.0,130.9135,130.9135,130.729,130.7387,29367.0
2022-03-31 12:10:00,134.66,134.72,134.46,134.52,25472.0,130.7387,130.797,130.5446,130.6028,25472.0
2022-03-31 12:15:00,134.52,134.56,134.39,134.41,59936.0,130.6028,130.6417,130.4766,130.496,59936.0
2022-03-31 12:20:00,134.44,134.44,134.23,134.25,43800.0,130.5251,130.5251,130.3213,130.3407,43800.0
2022-03-31 12:25:00,134.28,134.51,134.25,134.5,45523.0,130.3698,130.5931,130.3407,130.5834,45523.0
2022-03-31 12:30:00,134.52,134.78,134.42,134.42,29929.0,130.6028,130.8552,130.5057,130.5057,29929.0
2022-03-31 12:35:00,134.41,134.71,134.38,134.67,21500.0,130.496,130.7873,130.4669,130.7485,21500.0
2022-03-31 12:40:00,134.63,134.71,134.53,134.62,20682.0,130.7096,130.7873,130.6125,130.6999,20682.0
2022-03-31 12:45:00,134.6,134.68,134.38,134.5,18612.0,130.6805,130.7582,130.4669,130.5834,18612.0
2022-03-31 12:50:00,134.5,134.6,134.36,134.4,17484.0,130.5834,130.6805,130.4475,130.4863,17484.0
2022-03-31 12:55:00,134.42,134.48,134.1,134.17,17166.0,130.5057,130.564,130.195,130.263,17166.0
2022-03-31 13:00:00,134.16,134.49,134.08,134.41,23253.0,130.2533,130.5737,130.1756,130.496,23253.0
2022-03-31 13:05:00,134.4,134.46,134.05,134.15,17375.0,130.4863,130.5446,130.1465,130.2436,17375.0
2022-03-31 13:10:00,134.1,134.22,133.99,134.04,30365.0,130.195,130.3116,130.0883,130.1368,30365.0
2022-03-31 13:15:00,134.02,134.17,133.83,134.12,24971.0,130.1174,130.263,129.9329,130.2145,24971.0
2022-03-31 13:20:00,134.04,134.14,133.76,133.82,22773.0,130.1368,130.2339,129.8649,129.9232,22773.0
2022-03-31 13:25:00,133.79,134.22,133.71,134.22,25796.0,129.8941,130.3116,129.8164,130.3116,25796.0
2022-03-31 13:30:00,134.21,134.31,134.12,134.2,20364.0,130.3018,130.3989,130.2145,130.2921,20364.0
2022-03-31 13:35:00,134.19,134.21,133.94,134.0,23850.0,130.2824,130.3018,130.0397,130.098,23850.0
2022-03-31 13:40:00,134.01,134.21,133.98,134.16,32818.0,130.1077,130.3018,130.0785,130.2533,32818.0
2022-03-31 13:45:00,134.16,134.28,134.01,134.12,31397.0,130.2533,130.3698,130.1077,130.2145,31397.0
2022-03-31 13:50:00,134.17,134.4,134.1,134.13,23765.0,130.263,130.4863,130.195,130.2242,23765.0
2022-03-31 13:55:00,134.12,134.17,133.85,133.88,16412.0,130.2145,130.263,129.9523,129.9815,16412.0
2022-03-31 14:00:00,133.86,133.91,133.56,133.63,38764.0,129.962,130.0106,129.6708,129.7387,38764.0
2022-03-31 14:05:00,133.68,133.79,133.52,133.57,24357.0,129.7873,129.8941,129.6319,129.6805,24357.0
2022-03-31 14:10:00,133.56,133.77,133.55,133.57,23104.0,129.6708,129.8747,129.6611,129.6805,23104.0
2022-03-31 14:15:00,133.57,133.73,133.51,133.65,33401.0,129.6805,129.8358,129.6222,129.7582,33401.0
2022-03-31 14:20:00,133.61,133.79,133.56,133.72,25498.0,129.7193,129.8941,129.6708,129.8261,25498.0
2022-03-31 14:25:00,133.69,133.77,133.51,133.7,27444.0,129.797,129.8747,129.6222,129.8067,27444.0
2022-03-31 14:30:00,133.71,133.74,133.54,133.54,23471.0,129.8164,129.8455,129.6514,129.6514,23471.0
2022-03-31 14:35:00,133.57,133.8,133.42,133.8,44699.0,129.6805,129.9038,129.5349,129.9038,44699.0
2022-03-31 14:40:00,133.74,133.88,133.54,133.69,27040.0,129.8455,129.9815,129.6514,129.797,27040.0
2022-03-31 14:45:00,133.73,133.77,133.5,133.61,23786.0,129.8358,129.8747,129.6125,129.7193,23786.0
2022-03-31 14:50:00,133.64,133.79,133.56,133.58,26704.0,129.7484,129.8941,129.6708,129.6902,26704.0
2022-03-31 14:55:00,133.58,133.96,133.54,133.94,30149.0,129.6902,130.0591,129.6514,130.0397,30149.0
2022-03-31 15:00:00,133.96,134.55,133.96,134.24,39662.0,130.0591,130.6319,130.0591,130.331,39662.0
2022-03-31 15:05:00,134.22,134.32,134.04,134.22,33925.0,130.3116,130.4086,130.1368,130.3116,33925.0
2022-03-31 15:10:00,134.2,134.2,133.8,133.89,34929.0,130.2921,130.2921,129.9038,129.9912,34929.0
2022-03-31 15:15:00,133.88,133.88,133.44,133.47,36389.0,129.9815,129.9815,129.5543,129.5834,36389.0
2022-03-31 15:20:00,133.45,133.45,133.17,133.3,54839.0,129.564,129.564,129.2921,129.4183,54839.0
2022-03-31 15:25:00,133.32,133.47,133.27,133.45,62388.0,129.4378,129.5834,129.3892,129.564,62388.0
2022-03-31 15:30:00,133.48,133.55,133.02,133.06,71261.0,129.5931,129.6611,129.1465,129.1853,71261.0
2022-03-31 15:35:00,133.05,133.37,133.01,133.18,86247.0,129.1756,129.4863,129.1368,129.3018,86247.0
2022-03-31 15:40:00,133.19,133.22,132.88,132.92,87636.0,129.3115,129.3407,129.0106,129.0494,87636.0
2022-03-31 15:45:00,132.89,133.16,132.89,133.01,113332.0,129.0203,129.2824,129.0203,129.1368,113332.0
2022-03-31 15:50:00,133.0,133.0,131.82,132.12,353366.0,129.1271,129.1271,127.9814,128.2727,353366.0
2022-03-31 15:55:00,132.15,132.49,131.65,131.68,691564.0,128.3018,128.6319,127.8164,127.8455,691564.0
2022-04-01 09:30:00,133.07,133.07,131.79,132.24,183312.0,129.195,129.195,127.9523,128.3892,183312.0
2022-04-01 09:35:00,132.24,133.04,132.14,132.47,54453.0,128.3892,129.1659,128.2921,128.6125,54453.0
2022-04-01 09:40:00,132.43,132.53,131.21,131.67,70578.0,128.5737,128.6708,127.3892,127.8358,70578.0
2022-04-01 09:45:00,131.67,132.0,131.02,131.05,57728.0,127.8358,128.1562,127.2047,127.2339,57728.0
2022-04-01 09:50:00,131.09,131.15,130.53,130.63,72709.0,127.2727,127.331,126.729,126.8261,72709.0
2022-04-01 09:55:00,130.67,130.71,130.26,130.69,77241.0,126.8649,126.9038,126.4669,126.8843,77241.0
2022-04-01 10:00:00,130.69,130.73,129.34,129.6,103828.0,126.8843,126.9232,125.5737,125.8261,103828.0
2022-04-01 10:05:00,129.62,129.76,129.09,129.24,80715.0,125.8455,125.9814,125.3309,125.4766,80715.0
2022-04-01 10:10:00,129.24,129.91,129.15,129.83,109272.0,125.4766,126.1271,125.3892,126.0494,109272.0
2022-04-01 10:15:00,129.89,130.14,129.39,129.44,65572.0,126.1076,126.3504,125.6222,125.6707,65572.0
2022-04-01 10:20:00,129.44,129.49,128.58,128.66,103639.0,125.6707,125.7193,124.8358,124.9135,103639.0
2022-04-01 10:25:00,128.66,129.25,128.54,129.24,97175.0,124.9135,125.4863,124.797,125.4766,97175.0
2022-04-01 10:30:00,129.27,129.89,129.21,129.8,64104.0,125.5057,126.1076,125.4474,126.0203,64104.0
2022-04-01 10:35:00,129.84,130.24,129.42,129.53,58300.0,126.0591,126.4475,125.6513,125.7581,58300.0
2022-04-01 10:40:00,129.55,129.64,128.91,129.11,97895.0,125.7775,125.8649,125.1562,125.3504,97895.0
2022-04-01 10:45:00,129.02,129.17,128.65,128.79,71108.0,125.263,125.4086,124.9038,125.0397,71108.0
2022-04-01 10:50:00,128.79,129.64,128.66,129.55,65793.0,125.0397,125.8649,124.9135,125.7775,65793.0
2022-04-01 10:55:00,129.58,129.77,129.39,129.56,51139.0,125.8067,125.9911,125.6222,125.7873,51139.0
2022-04-01 11:00:00,129.5,129.62,129.14,129.47,47178.0,125.729,125.8455,125.3795,125.6999,47178.0
2022-04-01 11:05:00,129.46,129.7,129.07,129.52,59899.0,125.6902,125.9232,125.3115,125.7484,59899.0
2022-04-01 11:10:00,129.49,129.72,129.13,129.15,50384.0,125.7193,125.9426,125.3698,125.3892,50384.0
2022-04-01 11:15:00,129.15,129.15,128.54,128.58,75752.0,125.3892,125.3892,124.797,124.8358,75752.0
2022-04-01 11:20:00,128.59,128.85,128.11,128.22,56190.0,124.8455,125.0979,124.3795,124.4863,56190.0
2022-04-01 11:25:00,128.2,128.2,127.86,127.87,73882.0,124.4669,124.4669,124.1368,124.1465,73882.0
2022-04-01 11:30:00,127.88,128.27,127.78,128.15,71990.0,124.1562,124.5348,124.0591,124.4183,71990.0
2022-04-01 11:35:00,128.11,128.19,127.75,127.85,67143.0,124.3795,124.4571,124.03,124.127,67143.0
2022-04-01 11:40:00,127.83,127.84,127.55,127.62,50672.0,124.1076,124.1173,123.8358,123.9037,50672.0
2022-04-01 11:45:00,127.61,127.81,127.52,127.68,75864.0,123.894,124.0882,123.8067,123.962,75864.0
2022-04-01 11:50:00,127.68,127.87,127.51,127.83,49021.0,123.962,124.1465,123.7969,124.1076,49021.0
2022-04-01 11:55:00,127.8,127.8,127.3,127.41,78390.0,124.0785,124.0785,123.5931,123.6999,78390.0
2022-04-01 12:00:00,127.35,127.44,127.21,127.3,50376.0,123.6416,123.729,123.5057,123.5931,50376.0
2022-04-01 12:05:00,127.3,127.48,127.17,127.44,86785.0,123.5931,123.7678,123.4668,123.729,86785.0
2022-04-01 12:10:00,127.5,127.51,127.28,127.43,88309.0,123.7872,123.7969,123.5736,123.7193,88309.0
2022-04-01 12:15:00,127.45,127.45,127.12,127.22,88843.0,123.7387,123.7387,123.4183,123.5154,88843.0
2022-04-01 12:20:00,127.17,127.27,127.07,127.14,43680.0,123.4668,123.5639,123.3698,123.4377,43680.0
2022-04-01 12:25:00,127.15,127.31,127.05,127.2,79149.0,123.4474,123.6028,123.3503,123.496,79149.0
2022-04-01 12:30:00,127.19,127.19,126.4,126.46,85490.0,123.4863,123.4863,122.7193,122.7775,85490.0
2022-04-01 12:35:00,126.44,126.6,126.25,126.53,102634.0,122.7581,122.9134,122.5736,122.8455,102634.0
2022-04-01 12:40:00,126.52,126.52,126.2,126.29,85662.0,122.8358,122.8358,122.5251,122.6125,85662.0
2022-04-01 12:45:00,126.29,126.52,126.09,126.32,79542.0,122.6125,122.8358,122.4183,122.6416,79542.0
2022-04-01 12:50:00,126.34,126.48,126.19,126.37,41898.0,122.661,122.7969,122.5154,122.6901,41898.0
2022-04-01 12:55:00,126.38,126.41,125.72,125.79,84536.0,122.6999,122.729,122.0591,122.127,84536.0
2022-04-01 13:00:00,125.8,126.15,125.77,126.07,51994.0,122.1367,122.4766,122.1076,122.3989,51994.0
2022-04-01 13:05:00,126.08,126.5,126.04,126.32,68655.0,122.4086,122.8164,122.3698,122.6416,68655.0
2022-04-01 13:10:00,126.33,126.33,125.91,126.05,50408.0,122.6513,122.6513,122.2435,122.3795,50408.0
2022-04-01 13:15:00,126.06,126.15,125.88,126.11,48332.0,122.3892,122.4766,122.2144,122.4377,48332.0
2022-04-01 13:20:00,126.1,126.23,125.8,126.11,49087.0,122.428,122.5542,122.1367,122.4377,49087.0
2022-04-01 13:25:00,126.1,126.22,125.97,126.05,40078.0,122.428,122.5445,122.3018,122.3795,40078.0
2022-04-01 13:30:00,126.04,126.44,125.87,125.92,90700.0,122.3698,122.7581,122.2047,122.2532,90700.0
2022-04-01 13:35:00,125.91,126.63,125.91,126.46,66023.0,122.2435,122.9426,122.2435,122.7775,66023.0
2022-04-01 13:40:00,126.45,126.82,126.39,126.57,77672.0,122.7678,123.127,122.7096,122.8843,77672.0
2022-04-01 13:45:00,126.58,126.58,126.33,126.44,62335.0,122.894,122.894,122.6513,122.7581,62335.0
2022-04-01 13:50:00,126.43,126.43,126.11,126.25,110913.0,122.7484,122.7484,122.4377,122.5736,110913.0
2022-04-01 13:55:00,126.25,126.38,126.19,126.24,57073.0,122.5736,122.6999,122.5154,122.5639,57073.0
2022-04-01 14:00:00,126.18,126.52,126.14,126.46,58568.0,122.5057,122.8358,122.4668,122.7775,58568.0
2022-04-01 14:05:00,126.47,126.62,126.16,126.21,62086.0,122.7872,122.9329,122.4863,122.5348,62086.0
2022-04-01 14:10:00,126.17,126.26,126.01,126.19,34644.0,122.496,122.5833,122.3406,122.5154,34644.0
2022-04-01 14:15:00,126.18,126.43,126.13,126.36,43426.0,122.5057,122.7484,122.4571,122.6804,43426.0
2022-04-01 14:20:00,126.37,126.75,126.37,126.44,47677.0,122.6901,123.0591,122.6901,122.7581,47677.0
2022-04-01 14:25:00,126.46,126.82,126.38,126.82,62448.0,122.7775,123.127,122.6999,123.127,62448.0
2022-04-01 14:30:00,126.85,127.25,126.81,127.18,59194.0,123.1562,123.5445,123.1173,123.4766,59194.0
2022-04-01 14:35:00,127.19,127.23,126.61,126.75,47003.0,123.4863,123.5251,122.9232,123.0591,47003.0
2022-04-01 14:40:00,126.75,127.0,126.58,126.62,67534.0,123.0591,123.3018,122.894,122.9329,67534.0
2022-04-01 14:45:00,126.61,126.78,126.35,126.38,52592.0,122.9232,123.0882,122.6707,122.6999,52592.0
2022-04-01 14:50:00,126.4,126.47,126.21,126.35,46337.0,122.7193,122.7872,122.5348,122.6707,46337.0
2022-04-01 14:55:00,126.34,126.42,126.17,126.35,69100.0,122.661,122.7387,122.496,122.6707,69100.0
2022-04-01 15:00:00,126.33,126.83,126.29,126.59,104954.0,122.6513,123.1367,122.6125,122.9037,104954.0
2022-04-01 15:05:00,126.59,127.05,126.55,126.65,72192.0,122.9037,123.3503,122.8649,122.962,72192.0
2022-04-01 15:10:00,126.67,126.76,126.4,126.52,53176.0,122.9814,123.0688,122.7193,122.8358,53176.0
2022-04-01 15:15:00,126.5,126.53,125.78,125.81,104880.0,122.8164,122.8455,122.1173,122.1465,104880.0
2022-04-01 15:20:00,125.82,125.89,125.66,125.7,71662.0,122.1562,122.2241,122.0008,122.0397,71662.0
2022-04-01 15:25:00,125.71,125.84,125.57,125.77,81933.0,122.0494,122.1756,121.9134,122.1076,81933.0
2022-04-01 15:30:00,125.77,125.95,125.66,125.77,112980.0,122.1076,122.2824,122.0008,122.1076,112980.0
2022-04-01 15:35:00,125.78,126.07,125.75,126.0,90460.0,122.1173,122.3989,122.0882,122.3309,90460.0
2022-04-01 15:40:00,125.98,126.24,125.98,126.11,89363.0,122.3115,122.5639,122.3115,122.4377,89363.0
2022-04-01 15:45:00,126.08,126.33,125.91,126.3,100344.0,122.4086,122.6513,122.2435,122.6222,100344.0
2022-04-01 15:50:00,126.4,127.08,126.39,126.78,266252.0,122.7193,123.3795,122.7096,123.0882,266252.0
2022-04-01 15:55:00,126.73,127.54,126.73,127.43,404759.0,123.0397,123.8261,123.0397,123.7193,404759.0
2022-04-04 09:30:00,127.17,127.89,127.02,127.29,170471.0,123.4668,124.1659,123.3212,123.5834,170471.0
2022-04-04 09:35:00,127.3,127.94,127.15,127.67,59688.0,123.5931,124.2144,123.4474,123.9523,59688.0
2022-04-04 09:40:00,127.66,128.04,127.16,127.66,118747.0,123.9426,124.3115,123.4571,123.9426,118747.0
2022-04-04 09:45:00,127.69,128.5,127.47,128.5,116282.0,123.9717,124.7581,123.7581,124.7581,116282.0
2022-04-04 09:50:00,128.5,128.97,128.28,128.46,82594.0,124.7581,125.2144,124.5445,124.7193,82594.0
2022-04-04 09:55:00,128.53,128.91,128.43,128.51,65962.0,124.7872,125.1562,124.6902,124.7678,65962.0
2022-04-04 10:00:00,128.55,128.66,128.04,128.1,55960.0,124.8067,124.9135,124.3115,124.3698,55960.0
2022-04-04 10:05:00,128.05,128.16,127.68,128.15,74603.0,124.3212,124.428,123.962,124.4183,74603.0
2022-04-04 10:10:00,128.21,128.63,128.0,128.0,128444.0,124.4766,124.8843,124.2727,124.2727,128444.0
2022-04-04 10:15:00,127.98,128.05,127.64,127.67,95465.0,124.2533,124.3212,123.9232,123.9523,95465.0
2022-04-04 10:20:00,127.69,127.93,127.53,127.77,35942.0,123.9717,124.2047,123.8164,124.0494,35942.0
2022-04-04 10:25:00,127.84,127.87,127.38,127.62,62172.0,124.1173,124.1465,123.6707,123.9037,62172.0
2022-04-04 10:30:00,127.6,127.6,127.22,127.3,66016.0,123.8843,123.8843,123.5154,123.5931,66016.0
2022-04-04 10:35:00,127.27,127.89,127.17,127.64,69364.0,123.5639,124.1659,123.4668,123.9232,69364.0
2022-04-04 10:40:00,127.66,127.66,127.23,127.36,37518.0,123.9426,123.9426,123.5251,123.6513,37518.0
2022-04-04 10:45:00,127.34,127.43,126.91,127.37,46509.0,123.6319,123.7193,123.2144,123.661,46509.0
2022-04-04 10:50:00,127.37,127.51,127.0,127.0,38995.0,123.661,123.7969,123.3018,123.3018,38995.0
2022-04-04 10:55:00,127.0,127.27,126.9,127.17,66975.0,123.3018,123.5639,123.2047,123.4668,66975.0
2022-04-04 11:00:00,127.15,127.55,127.1,127.54,93526.0,123.4474,123.8358,123.3989,123.8261,93526.0
2022-04-04 11:05:00,127.53,127.95,127.39,127.94,138941.0,123.8164,124.2241,123.6804,124.2144,138941.0
2022-04-04 11:10:00,127.94,128.08,127.71,127.94,91231.0,124.2144,124.3503,123.9911,124.2144,91231.0
2022-04-04 11:15:00,127.97,128.15,127.81,128.1,55623.0,124.2436,124.4183,124.0882,124.3698,55623.0
2022-04-04 11:20:00,128.12,128.18,127.95,128.08,33053.0,124.3892,124.4474,124.2241,124.3503,33053.0
2022-04-04 11:25:00,128.1,128.47,128.0,128.44,51706.0,124.3698,124.729,124.2727,124.6999,51706.0
2022-04-04 11:30:00,128.44,128.82,128.44,128.81,63146.0,124.6999,125.0688,124.6999,125.0591,63146.0
2022-04-04 11:35:00,128.82,128.93,128.45,128.56,83731.0,125.0688,125.1756,124.7096,124.8164,83731.0
2022-04-04 11:40:00,128.56,128.56,128.23,128.41,79232.0,124.8164,124.8164,124.496,124.6707,79232.0
2022-04-04 11:45:00,128.44,128.8,128.32,128.64,49133.0,124.6999,125.0494,124.5834,124.894,49133.0
2022-04-04 11:50:00,128.63,128.71,128.49,128.64,119459.0,124.8843,124.962,124.7484,124.894,119459.0
2022-04-04 11:55:00,128.61,128.66,128.43,128.45,275877.0,124.8649,124.9135,124.6902,124.7096,275877.0
2022-04-04 12:00:00,128.43,128.44,128.18,128.28,47859.0,124.6902,124.6999,124.4474,124.5445,47859.0
2022-04-04 12:05:00,128.27,128.32,127.98,127.98,45166.0,124.5348,124.5834,124.2533,124.2533,45166.0
2022-04-04 12:10:00,128.0,128.13,127.91,128.03,61855.0,124.2727,124.3989,124.1853,124.3018,61855.0
2022-04-04 12:15:00,128.03,128.19,128.0,128.19,85903.0,124.3018,124.4571,124.2727,124.4571,85903.0
2022-04-04 12:20:00,128.2,128.38,128.15,128.24,81314.0,124.4669,124.6416,124.4183,124.5057,81314.0
2022-04-04 12:25:00,128.25,128.47,128.16,128.4,30972.0,124.5154,124.729,124.428,124.661,30972.0
2022-04-04 12:30:00,128.37,128.56,128.37,128.43,15776.0,124.6319,124.8164,124.6319,124.6902,15776.0
2022-04-04 12:35:00,128.44,128.62,128.26,128.34,27562.0,124.6999,124.8746,124.5251,124.6028,27562.0
2022-04-04 12:40:00,128.36,128.39,128.14,128.27,25247.0,124.6222,124.6513,124.4086,124.5348,25247.0
2022-04-04 12:45:00,128.25,128.4,128.19,128.4,40856.0,124.5154,124.661,124.4571,124.661,40856.0
2022-04-04 12:50:00,128.4,128.42,128.17,128.28,13217.0,124.661,124.6804,124.4377,124.5445,13217.0
2022-04-04 12:55:00,128.17,128.31,128.14,128.14,27088.0,124.4377,124.5737,124.4086,124.4086,27088.0
2022-04-04 13:00:00,128.15,128.15,127.69,127.71,40343.0,124.4183,124.4183,123.9717,123.9911,40343.0
2022-04-04 13:05:00,127.7,127.91,127.7,127.82,29110.0,123.9814,124.1853,123.9814,124.0979,29110.0
2022-04-04 13:10:00,127.8,127.8,127.58,127.61,19402.0,124.0785,124.0785,123.8649,123.894,19402.0
2022-04-04 13:15:00,127.59,127.81,127.52,127.79,22980.0,123.8746,124.0882,123.8067,124.0688,22980.0
2022-04-04 13:20:00,127.75,127.86,127.75,127.85,27441.0,124.03,124.1368,124.03,124.127,27441.0
2022-04-04 13:25:00,127.86,127.93,127.77,127.88,42324.0,124.1368,124.2047,124.0494,124.1562,42324.0
2022-04-04 13:30:00,127.88,128.09,127.81,128.03,40636.0,124.1562,124.3601,124.0882,124.3018,40636.0
2022-04-04 13:35:00,128.04,128.17,127.99,128.15,32934.0,124.3115,124.4377,124.263,124.4183,32934.0
2022-04-04 13:40:00,128.15,128.43,128.14,128.43,29663.0,124.4183,124.6902,124.4086,124.6902,29663.0
2022-04-04 13:45:00,128.42,128.49,128.22,128.25,46735.0,124.6804,124.7484,124.4863,124.5154,46735.0
2022-04-04 13:50:00,128.26,128.42,128.26,128.38,26700.0,124.5251,124.6804,124.5251,124.6416,26700.0
2022-04-04 13:55:00,128.36,128.52,128.36,128.43,32768.0,124.6222,124.7775,124.6222,124.6902,32768.0
2022-04-04 14:00:00,128.42,128.42,128.18,128.2,101150.0,124.6804,124.6804,124.4474,124.4669,101150.0
2022-04-04 14:05:00,128.18,128.19,127.54,127.6,44311.0,124.4474,124.4571,123.8261,123.8843,44311.0
2022-04-04 14:10:00,127.61,127.77,127.55,127.77,24983.0,123.894,124.0494,123.8358,124.0494,24983.0
2022-04-04 14:15:00,127.75,127.98,127.7,127.86,51781.0,124.03,124.2533,123.9814,124.1368,51781.0
2022-04-04 14:20:00,127.86,128.08,127.85,128.07,30024.0,124.1368,124.3503,124.127,124.3406,30024.0
2022-04-04 14:25:00,128.07,128.28,127.97,128.16,37003.0,124.3406,124.5445,124.2436,124.428,37003.0
2022-04-04 14:30:00,128.17,128.44,128.1,128.44,44499.0,124.4377,124.6999,124.3698,124.6999,44499.0
2022-04-04 14:35:00,128.46,128.57,128.35,128.54,60264.0,124.7193,124.8261,124.6125,124.797,60264.0
2022-04-04 14:40:00,128.54,128.79,128.53,128.74,36931.0,124.797,125.0397,124.7872,124.9911,36931.0
2022-04-04 14:45:00,128.76,129.01,128.74,128.93,70895.0,125.0105,125.2533,124.9911,125.1756,70895.0
2022-04-04 14:50:00,128.95,129.01,128.78,129.0,86488.0,125.195,125.2533,125.03,125.2436,86488.0
2022-04-04 14:55:00,129.0,129.0,128.74,128.84,46438.0,125.2436,125.2436,124.9911,125.0882,46438.0
2022-04-04 15:00:00,128.82,129.1,128.75,129.08,60110.0,125.0688,125.3406,125.0008,125.3212,60110.0
2022-04-04 15:05:00,129.09,129.23,129.02,129.19,58620.0,125.3309,125.4669,125.263,125.428,58620.0
2022-04-04 15:10:00,129.2,129.21,129.01,129.13,52503.0,125.4377,125.4474,125.2533,125.3698,52503.0
2022-04-04 15:15:00,129.15,129.25,129.1,129.23,52260.0,125.3892,125.4863,125.3406,125.4669,52260.0
2022-04-04 15:20:00,129.25,129.51,129.25,129.42,50347.0,125.4863,125.7387,125.4863,125.6513,50347.0
2022-04-04 15:25:00,129.42,129.49,129.26,129.37,47110.0,125.6513,125.7193,125.496,125.6028,47110.0
2022-04-04 15:30:00,129.36,129.41,129.23,129.28,32263.0,125.5931,125.6416,125.4669,125.5154,32263.0
2022-04-04 15:35:00,129.28,129.38,129.11,129.38,49459.0,125.5154,125.6125,125.3504,125.6125,49459.0
2022-04-04 15:40:00,129.37,129.61,129.26,129.28,55195.0,125.6028,125.8358,125.496,125.5154,55195.0
2022-04-04 15:45:00,129.26,129.3,128.9,128.91,95153.0,125.496,125.5348,125.1465,125.1562,95153.0
2022-04-04 15:50:00,128.91,129.63,128.91,129.54,137186.0,125.1562,125.8552,125.1562,125.7678,137186.0
2022-04-04 15:55:00,129.5,129.7,129.29,129.45,329688.0,125.729,125.9232,125.5251,125.6805,329688.0
2022-04-05 09:30:00,129.03,129.03,127.62,127.85,171418.0,125.2727,125.2727,123.9037,124.127,171418.0
2022-04-05 09:35:00,127.93,128.07,126.64,126.64,71801.0,124.2047,124.3406,122.9523,122.9523,71801.0
2022-04-05 09:40:00,126.68,126.81,125.89,125.97,73887.0,122.9911,123.1173,122.2241,122.3018,73887.0
2022-04-05 09:45:00,126.06,126.2,125.28,125.48,83669.0,122.3892,122.5251,121.6319,121.8261,83669.0
2022-04-05 09:50:00,125.51,125.57,124.77,124.96,106208.0,121.8552,121.9134,121.1367,121.3212,106208.0
2022-04-05 09:55:00,124.95,125.11,124.77,124.84,87239.0,121.3115,121.4668,121.1367,121.2047,87239.0
2022-04-05 10:00:00,124.79,124.84,123.98,124.02,161566.0,121.1562,121.2047,120.3697,120.4086,161566.0
2022-04-05 10:05:00,123.97,124.0,122.89,123.14,188189.0,120.36,120.3892,119.3115,119.5542,188189.0
2022-04-05 10:10:00,123.1,123.44,122.99,123.0,118226.0,119.5154,119.8455,119.4086,119.4183,118226.0
2022-04-05 10:15:00,122.96,123.2,122.73,122.73,114491.0,119.3794,119.6125,119.1561,119.1561,114491.0
2022-04-05 10:20:00,122.72,122.88,122.42,122.55,198538.0,119.1464,119.3018,118.8552,118.9814,198538.0
2022-04-05 10:25:00,122.61,123.18,122.51,122.7,160091.0,119.0396,119.593,118.9425,119.127,160091.0
2022-04-05 10:30:00,122.66,123.1,122.63,123.04,80131.0,119.0882,119.5154,119.0591,119.4571,80131.0
2022-04-05 10:35:00,123.0,123.17,122.32,122.4,102096.0,119.4183,119.5833,118.7581,118.8357,102096.0
2022-04-05 10:40:00,122.38,122.5,122.16,122.27,103636.0,118.8163,118.9328,118.6027,118.7095,103636.0
2022-04-05 10:45:00,122.25,122.75,122.22,122.66,99165.0,118.6901,119.1756,118.661,119.0882,99165.0
2022-04-05 10:50:00,122.66,123.07,122.44,122.74,117233.0,119.0882,119.4862,118.8746,119.1658,117233.0
2022-04-05 10:55:00,122.71,122.75,122.41,122.41,73995.0,119.1367,119.1756,118.8455,118.8455,73995.0
2022-04-05 11:00:00,122.4,122.82,122.18,122.31,93346.0,118.8357,119.2435,118.6222,118.7484,93346.0
2022-04-05 11:05:00,122.35,122.55,122.35,122.51,55701.0,118.7872,118.9814,118.7872,118.9425,55701.0
2022-04-05 11:10:00,122.53,123.01,122.27,123.01,82243.0,118.962,119.428,118.7095,119.428,82243.0
2022-04-05 11:15:00,122.99,123.0,122.35,122.55,68853.0,119.4086,119.4183,118.7872,118.9814,68853.0
2022-04-05 11:20:00,122.52,122.68,122.44,122.46,36194.0,118.9523,119.1076,118.8746,118.894,36194.0
2022-04-05 11:25:00,122.45,122.69,122.42,122.67,67272.0,118.8843,119.1173,118.8552,119.0979,67272.0
2022-04-05 11:30:00,122.62,122.9,122.51,122.51,67240.0,119.0493,119.3212,118.9425,118.9425,67240.0
2022-04-05 11:35:00,122.5,122.56,121.95,122.06,92605.0,118.9328,118.9911,118.3989,118.5057,92605.0
2022-04-05 11:40:00,122.04,122.2,121.89,121.9,78407.0,118.4862,118.6416,118.3406,118.3503,78407.0
2022-04-05 11:45:00,121.89,121.94,121.72,121.82,95061.0,118.3406,118.3891,118.1756,118.2726,95061.0
2022-04-05 11:50:00,121.82,122.09,121.71,121.77,69030.0,118.2726,118.5348,118.1658,118.2241,69030.0
2022-04-05 11:55:00,121.75,122.08,121.66,121.78,108930.0,118.2047,118.5251,118.1173,118.2338,108930.0
2022-04-05 12:00:00,121.77,122.15,121.76,122.15,64987.0,118.2241,118.593,118.2144,118.593,64987.0
2022-04-05 12:05:00,122.15,122.35,121.9,121.91,93404.0,118.593,118.7872,118.3503,118.36,93404.0
2022-04-05 12:10:00,121.94,121.95,121.78,121.94,41315.0,118.3891,118.3989,118.2338,118.3891,41315.0
2022-04-05 12:15:00,121.92,122.15,121.8,121.84,37546.0,118.3697,118.593,118.2532,118.2921,37546.0
2022-04-05 12:20:00,121.85,122.0,121.78,121.97,26413.0,118.3018,118.4474,118.2338,118.4183,26413.0
2022-04-05 12:25:00,121.95,122.1,121.83,121.99,59100.0,118.3989,118.5445,118.2823,118.4377,59100.0
2022-04-05 12:30:00,121.97,122.34,121.94,122.23,30304.0,118.4183,118.7775,118.3891,118.6707,30304.0
2022-04-05 12:35:00,122.19,122.48,122.15,122.29,46461.0,118.6319,118.9134,118.593,118.729,46461.0
2022-04-05 12:40:00,122.25,122.31,121.92,121.99,40143.0,118.6901,118.7484,118.3697,118.4377,40143.0
2022-04-05 12:45:00,121.99,122.18,121.86,122.06,79629.0,118.4377,118.6222,118.3115,118.5057,79629.0
2022-04-05 12:50:00,122.09,122.14,121.93,122.12,73272.0,118.5348,118.5833,118.3794,118.5639,73272.0
2022-04-05 12:55:00,122.12,122.15,121.96,122.09,95105.0,118.5639,118.593,118.4086,118.5348,95105.0
2022-04-05 13:00:00,122.09,122.13,121.98,122.03,62775.0,118.5348,118.5736,118.428,118.4765,62775.0
2022-04-05 13:05:00,122.01,122.55,121.97,122.55,98385.0,118.4571,118.9814,118.4183,118.9814,98385.0
2022-04-05 13:10:00,122.54,122.66,122.26,122.34,104152.0,118.9717,119.0882,118.6998,118.7775,104152.0
2022-04-05 13:15:00,122.34,122.52,122.24,122.44,41772.0,118.7775,118.9523,118.6804,118.8746,41772.0
2022-04-05 13:20:00,122.45,122.46,122.22,122.29,27876.0,118.8843,118.894,118.661,118.729,27876.0
2022-04-05 13:25:00,122.29,122.32,122.14,122.23,38167.0,118.729,118.7581,118.5833,118.6707,38167.0
2022-04-05 13:30:00,122.2,122.2,122.01,122.06,33942.0,118.6416,118.6416,118.4571,118.5057,33942.0
2022-04-05 13:35:00,122.03,122.12,121.92,121.92,40135.0,118.4765,118.5639,118.3697,118.3697,40135.0
2022-04-05 13:40:00,121.92,121.93,121.56,121.58,68562.0,118.3697,118.3794,118.0202,118.0396,68562.0
2022-04-05 13:45:00,121.6,121.63,121.35,121.49,62455.0,118.059,118.0882,117.8163,117.9522,62455.0
2022-04-05 13:50:00,121.47,121.67,121.41,121.61,61122.0,117.9328,118.127,117.8746,118.0688,61122.0
2022-04-05 13:55:00,121.58,121.85,121.58,121.71,81873.0,118.0396,118.3018,118.0396,118.1658,81873.0
2022-04-05 14:00:00,121.68,121.78,121.58,121.73,40209.0,118.1367,118.2338,118.0396,118.1853,40209.0
2022-04-05 14:05:00,121.74,122.0,121.69,121.84,148788.0,118.195,118.4474,118.1464,118.2921,148788.0
2022-04-05 14:10:00,121.84,122.02,121.68,121.98,50408.0,118.2921,118.4668,118.1367,118.428,50408.0
2022-04-05 14:15:00,121.98,122.65,121.89,122.62,217578.0,118.428,119.0785,118.3406,119.0493,217578.0
2022-04-05 14:20:00,122.61,122.64,121.97,122.19,98907.0,119.0396,119.0688,118.4183,118.6319,98907.0
2022-04-05 14:25:00,122.2,122.41,122.06,122.09,61443.0,118.6416,118.8455,118.5057,118.5348,61443.0
2022-04-05 14:30:00,122.07,122.24,122.02,122.18,41176.0,118.5154,118.6804,118.4668,118.6222,41176.0
2022-04-05 14:35:00,122.19,122.54,122.19,122.28,69340.0,118.6319,118.9717,118.6319,118.7192,69340.0
2022-04-05 14:40:00,122.29,122.77,122.18,122.76,71240.0,118.729,119.195,118.6222,119.1853,71240.0
2022-04-05 14:45:00,122.75,122.86,122.54,122.61,73275.0,119.1756,119.2824,118.9717,119.0396,73275.0
2022-04-05 14:50:00,122.63,122.66,122.44,122.49,54441.0,119.0591,119.0882,118.8746,118.9231,54441.0
2022-04-05 14:55:00,122.51,122.62,122.21,122.29,34339.0,118.9425,119.0493,118.6513,118.729,34339.0
2022-04-05 15:00:00,122.3,122.43,122.17,122.19,48188.0,118.7387,118.8649,118.6124,118.6319,48188.0
2022-04-05 15:05:00,122.21,122.22,121.89,121.9,84490.0,118.6513,118.661,118.3406,118.3503,84490.0
2022-04-05 15:10:00,121.9,121.93,121.78,121.81,50981.0,118.3503,118.3794,118.2338,118.2629,50981.0
2022-04-05 15:15:00,121.82,121.83,121.61,121.64,49420.0,118.2726,118.2823,118.0688,118.0979,49420.0
2022-04-05 15:20:00,121.62,121.98,121.54,121.97,85960.0,118.0785,118.428,118.0008,118.4183,85960.0
2022-04-05 15:25:00,121.96,121.97,121.73,121.76,59578.0,118.4086,118.4183,118.1853,118.2144,59578.0
2022-04-05 15:30:00,121.74,121.74,121.52,121.59,65430.0,118.195,118.195,117.9814,118.0493,65430.0
2022-04-05 15:35:00,121.6,121.74,121.52,121.66,77176.0,118.059,118.195,117.9814,118.1173,77176.0
2022-04-05 15:40:00,121.67,121.89,121.65,121.7,109556.0,118.127,118.3406,118.1076,118.1561,109556.0
2022-04-05 15:45:00,121.73,121.85,121.52,121.83,160784.0,118.1853,118.3018,117.9814,118.2823,160784.0
2022-04-05 15:50:00,121.82,122.19,121.76,121.84,255826.0,118.2726,118.6319,118.2144,118.2921,255826.0
2022-04-05 15:55:00,121.85,122.06,121.54,121.71,459306.0,118.3018,118.5057,118.0008,118.1658,459306.0
2022-04-06 09:30:00,119.08,119.75,118.4,118.75,389195.0,115.6124,116.2629,114.9522,115.292,389195.0
2022-04-06 09:35:00,118.69,119.34,118.46,118.94,145764.0,115.2338,115.8649,115.0105,115.4765,145764.0
2022-04-06 09:40:00,118.89,119.06,118.15,118.16,133288.0,115.428,115.593,114.7095,114.7192,133288.0
2022-04-06 09:45:00,118.2,118.73,117.67,117.74,200733.0,114.7581,115.2726,114.2435,114.3114,200733.0
2022-04-06 09:50:00,117.71,120.22,117.57,117.69,239245.0,114.2823,116.7192,114.1464,114.2629,239245.0
2022-04-06 09:55:00,117.67,117.91,117.25,117.39,139711.0,114.2435,114.4765,113.8357,113.9716,139711.0
2022-04-06 10:00:00,117.38,118.23,117.38,117.5,118076.0,113.9619,114.7872,113.9619,114.0784,118076.0
2022-04-06 10:05:00,117.51,118.02,117.51,117.9,76704.0,114.0881,114.5833,114.0881,114.4668,76704.0
2022-04-06 10:10:00,117.88,118.03,117.63,117.97,96382.0,114.4474,114.593,114.2047,114.5347,96382.0
2022-04-06 10:15:00,117.96,119.02,117.96,118.63,116961.0,114.525,115.5542,114.525,115.1755,116961.0
2022-04-06 10:20:00,118.6,118.93,118.43,118.6,77359.0,115.1464,115.4668,114.9814,115.1464,77359.0
2022-04-06 10:25:00,118.57,118.81,118.53,118.53,64795.0,115.1173,115.3503,115.0784,115.0784,64795.0
2022-04-06 10:30:00,118.54,119.11,118.0,118.02,121869.0,115.0882,115.6416,114.5639,114.5833,121869.0
2022-04-06 10:35:00,118.02,118.26,117.81,118.0,99393.0,114.5833,114.8163,114.3794,114.5639,99393.0
2022-04-06 10:40:00,118.07,118.22,117.78,117.96,93723.0,114.6318,114.7775,114.3503,114.525,93723.0
2022-04-06 10:45:00,117.92,118.35,117.8,117.94,83043.0,114.4862,114.9037,114.3697,114.5056,83043.0
2022-04-06 10:50:00,117.92,118.0,117.62,117.71,51957.0,114.4862,114.5639,114.1949,114.2823,51957.0
2022-04-06 10:55:00,117.72,117.92,117.22,117.22,85004.0,114.292,114.4862,113.8066,113.8066,85004.0
2022-04-06 11:00:00,117.2,117.53,117.08,117.31,159992.0,113.7872,114.1076,113.6707,113.894,159992.0
2022-04-06 11:05:00,117.31,117.43,117.07,117.38,124517.0,113.894,114.0105,113.661,113.9619,124517.0
2022-04-06 11:10:00,117.37,117.69,117.32,117.44,54003.0,113.9522,114.2629,113.9037,114.0202,54003.0
2022-04-06 11:15:00,117.45,117.67,117.27,117.32,68505.0,114.0299,114.2435,113.8551,113.9037,68505.0
2022-04-06 11:20:00,117.3,118.04,117.3,117.69,78311.0,113.8843,114.6027,113.8843,114.2629,78311.0
2022-04-06 11:25:00,117.68,117.7,117.28,117.38,73945.0,114.2532,114.2726,113.8648,113.9619,73945.0
2022-04-06 11:30:00,117.39,117.54,117.24,117.41,57533.0,113.9716,114.1173,113.826,113.9911,57533.0
2022-04-06 11:35:00,117.48,117.84,117.42,117.77,57040.0,114.059,114.4085,114.0008,114.3406,57040.0
2022-04-06 11:40:00,117.81,118.2,117.79,118.13,60880.0,114.3794,114.7581,114.36,114.6901,60880.0
2022-04-06 11:45:00,118.2,118.58,117.93,118.36,54117.0,114.7581,115.127,114.4959,114.9134,54117.0
2022-04-06 11:50:00,118.37,118.71,118.33,118.43,45302.0,114.9231,115.2532,114.8843,114.9814,45302.0
2022-04-06 11:55:00,118.42,118.55,118.21,118.3,39165.0,114.9716,115.0979,114.7678,114.8551,39165.0
2022-04-06 12:00:00,118.31,118.41,118.13,118.32,31048.0,114.8648,114.9619,114.6901,114.8746,31048.0
2022-04-06 12:05:00,118.31,118.61,118.28,118.33,41860.0,114.8648,115.1561,114.8357,114.8843,41860.0
2022-04-06 12:10:00,118.31,118.47,118.22,118.34,40272.0,114.8648,115.0202,114.7775,114.894,40272.0
2022-04-06 12:15:00,118.31,118.36,118.17,118.26,21498.0,114.8648,114.9134,114.7289,114.8163,21498.0
2022-04-06 12:20:00,118.24,118.24,118.03,118.13,30934.0,114.7969,114.7969,114.593,114.6901,30934.0
2022-04-06 12:25:00,118.08,118.19,117.96,118.05,40660.0,114.6415,114.7483,114.525,114.6124,40660.0
2022-04-06 12:30:00,118.05,118.14,117.8,117.91,49599.0,114.6124,114.6998,114.3697,114.4765,49599.0
2022-04-06 12:35:00,117.9,117.95,117.69,117.74,26204.0,114.4668,114.5153,114.2629,114.3114,26204.0
2022-04-06 12:40:00,117.72,117.8,117.55,117.72,42093.0,114.292,114.3697,114.127,114.292,42093.0
2022-04-06 12:45:00,117.72,117.93,117.52,117.9,59806.0,114.292,114.4959,114.0979,114.4668,59806.0
2022-04-06 12:50:00,117.92,118.01,117.73,117.82,78148.0,114.4862,114.5736,114.3017,114.3891,78148.0
2022-04-06 12:55:00,117.85,117.89,117.62,117.67,20209.0,114.4182,114.4571,114.1949,114.2435,20209.0
2022-04-06 13:00:00,117.67,117.71,117.46,117.71,26075.0,114.2435,114.2823,114.0396,114.2823,26075.0
2022-04-06 13:05:00,117.75,118.02,117.71,117.91,50006.0,114.3212,114.5833,114.2823,114.4765,50006.0
2022-04-06 13:10:00,117.92,118.2,117.89,118.17,55081.0,114.4862,114.7581,114.4571,114.7289,55081.0
2022-04-06 13:15:00,118.17,118.58,118.14,118.53,62062.0,114.7289,115.127,114.6998,115.0784,62062.0
2022-04-06 13:20:00,118.5,118.71,118.47,118.61,29911.0,115.0493,115.2532,115.0202,115.1561,29911.0
2022-04-06 13:25:00,118.65,118.8,118.63,118.77,66828.0,115.1949,115.3406,115.1755,115.3115,66828.0
2022-04-06 13:30:00,118.76,119.11,118.71,118.98,95005.0,115.3017,115.6416,115.2532,115.5153,95005.0
2022-04-06 13:35:00,119.01,119.15,118.81,119.15,103533.0,115.5445,115.6804,115.3503,115.6804,103533.0
2022-04-06 13:40:00,119.14,119.95,119.14,119.92,193243.0,115.6707,116.4571,115.6707,116.428,193243.0
2022-04-06 13:45:00,119.93,120.14,119.58,120.12,77437.0,116.4377,116.6416,116.0979,116.6221,77437.0
2022-04-06 13:50:00,120.1,120.1,119.68,119.7,46682.0,116.6027,116.6027,116.195,116.2144,46682.0
2022-04-06 13:55:00,119.71,119.82,119.48,119.48,39486.0,116.2241,116.3309,116.0008,116.0008,39486.0
2022-04-06 14:00:00,119.48,120.84,119.19,120.16,138387.0,116.0008,117.3212,115.7192,116.661,138387.0
2022-04-06 14:05:00,120.0,120.08,118.74,118.84,70086.0,116.5056,116.5833,115.2823,115.3794,70086.0
2022-04-06 14:10:00,118.76,118.97,118.4,118.44,60495.0,115.3017,115.5056,114.9522,114.9911,60495.0
2022-04-06 14:15:00,118.33,118.4,118.02,118.4,63309.0,114.8843,114.9522,114.5833,114.9522,63309.0
2022-04-06 14:20:00,118.36,118.92,118.33,118.71,69542.0,114.9134,115.4571,114.8843,115.2532,69542.0
2022-04-06 14:25:00,118.72,119.15,118.67,118.8,67519.0,115.2629,115.6804,115.2144,115.3406,67519.0
2022-04-06 14:30:00,118.82,120.14,118.78,120.0,96658.0,115.36,116.6416,115.3212,116.5056,96658.0
2022-04-06 14:35:00,119.97,120.36,119.32,119.44,115360.0,116.4765,116.8552,115.8454,115.9619,115360.0
2022-04-06 14:40:00,119.44,119.75,119.0,119.62,79918.0,115.9619,116.2629,115.5348,116.1367,79918.0
2022-04-06 14:45:00,119.56,119.9,119.21,119.3,68971.0,116.0784,116.4085,115.7386,115.826,68971.0
2022-04-06 14:50:00,119.37,119.98,119.29,119.89,69032.0,115.894,116.4862,115.8163,116.3988,69032.0
2022-04-06 14:55:00,119.93,120.5,119.92,120.3,93139.0,116.4377,116.9911,116.428,116.7969,93139.0
2022-04-06 15:00:00,120.36,121.22,120.34,121.14,92083.0,116.8552,117.6901,116.8357,117.6124,92083.0
2022-04-06 15:05:00,121.14,121.14,120.08,120.43,136429.0,117.6124,117.6124,116.5833,116.9231,136429.0
2022-04-06 15:10:00,120.45,120.73,120.16,120.48,96073.0,116.9425,117.2144,116.661,116.9717,96073.0
2022-04-06 15:15:00,120.52,120.79,120.15,120.19,102948.0,117.0105,117.2726,116.6513,116.6901,102948.0
2022-04-06 15:20:00,120.19,120.2,119.74,119.88,68151.0,116.6901,116.6998,116.2532,116.3891,68151.0
2022-04-06 15:25:00,119.88,119.94,119.62,119.82,70103.0,116.3891,116.4474,116.1367,116.3309,70103.0
2022-04-06 15:30:00,119.77,119.86,119.4,119.49,72012.0,116.2823,116.3697,115.9231,116.0105,72012.0
2022-04-06 15:35:00,119.52,120.12,119.45,120.03,100474.0,116.0396,116.6221,115.9717,116.5348,100474.0
2022-04-06 15:40:00,120.01,120.14,119.71,120.02,83211.0,116.5153,116.6416,116.2241,116.5251,83211.0
2022-04-06 15:45:00,119.99,120.46,119.91,120.16,114808.0,116.4959,116.9522,116.4183,116.661,114808.0
2022-04-06 15:50:00,120.2,120.3,119.3,119.33,158188.0,116.6998,116.7969,115.826,115.8551,158188.0
2022-04-06 15:55:00,119.35,119.6,119.2,119.33,406503.0,115.8746,116.1173,115.7289,115.8551,406503.0
2022-04-07 09:30:00,119.23,120.16,118.59,120.02,243616.0,115.7581,116.661,115.1367,116.5251,243616.0
2022-04-07 09:35:00,120.01,121.22,120.0,120.89,138716.0,116.5153,117.6901,116.5056,117.3697,138716.0
2022-04-07 09:40:00,120.94,121.28,120.3,120.43,181220.0,117.4183,117.7484,116.7969,116.9231,181220.0
2022-04-07 09:45:00,120.41,120.68,119.77,119.94,141086.0,116.9037,117.1658,116.2823,116.4474,141086.0
2022-04-07 09:50:00,119.91,121.49,119.91,121.18,139730.0,116.4183,117.9522,116.4183,117.6513,139730.0
2022-04-07 09:55:00,121.24,121.98,121.05,121.62,139298.0,117.7095,118.428,117.5251,118.0785,139298.0
2022-04-07 10:00:00,121.58,121.82,120.99,121.01,123590.0,118.0396,118.2726,117.4668,117.4862,123590.0
2022-04-07 10:05:00,120.99,121.39,120.56,120.72,98023.0,117.4668,117.8552,117.0493,117.2047,98023.0
2022-04-07 10:10:00,120.73,121.38,120.55,121.18,92849.0,117.2144,117.8455,117.0396,117.6513,92849.0
2022-04-07 10:15:00,121.19,121.39,120.93,121.13,76909.0,117.661,117.8552,117.4086,117.6027,76909.0
2022-04-07 10:20:00,121.14,121.22,120.76,121.06,107158.0,117.6124,117.6901,117.2435,117.5348,107158.0
2022-04-07 10:25:00,121.12,121.56,121.12,121.31,101711.0,117.593,118.0202,117.593,117.7775,101711.0
2022-04-07 10:30:00,121.3,121.97,121.29,121.63,196155.0,117.7678,118.4183,117.7581,118.0882,196155.0
2022-04-07 10:35:00,121.65,122.02,120.85,120.96,146754.0,118.1076,118.4668,117.3309,117.4377,146754.0
2022-04-07 10:40:00,120.93,120.93,120.38,120.6,140201.0,117.4086,117.4086,116.8746,117.0882,140201.0
2022-04-07 10:45:00,120.61,120.75,120.11,120.37,60925.0,117.0979,117.2338,116.6124,116.8649,60925.0
2022-04-07 10:50:00,120.37,121.19,120.36,121.12,102691.0,116.8649,117.661,116.8552,117.593,102691.0
2022-04-07 10:55:00,121.15,121.28,120.67,120.89,65189.0,117.6221,117.7484,117.1561,117.3697,65189.0
2022-04-07 11:00:00,120.86,121.34,120.69,120.87,64729.0,117.3406,117.8066,117.1755,117.3503,64729.0
2022-04-07 11:05:00,120.83,120.97,120.68,120.73,46807.0,117.3115,117.4474,117.1658,117.2144,46807.0
2022-04-07 11:10:00,120.7,120.78,120.22,120.22,68511.0,117.1853,117.2629,116.7192,116.7192,68511.0
2022-04-07 11:15:00,120.22,120.23,119.95,120.22,59944.0,116.7192,116.7289,116.4571,116.7192,59944.0
2022-04-07 11:20:00,120.22,120.39,120.05,120.17,47978.0,116.7192,116.8843,116.5542,116.6707,47978.0
2022-04-07 11:25:00,120.19,120.34,119.75,119.94,64563.0,116.6901,116.8357,116.2629,116.4474,64563.0
2022-04-07 11:30:00,119.98,120.05,119.52,119.71,59197.0,116.4862,116.5542,116.0396,116.2241,59197.0
2022-04-07 11:35:00,119.68,120.14,119.68,120.1,45747.0,116.195,116.6416,116.195,116.6027,45747.0
2022-04-07 11:40:00,120.1,120.14,119.78,119.86,41143.0,116.6027,116.6416,116.292,116.3697,41143.0
2022-04-07 11:45:00,119.82,120.17,119.66,119.66,41757.0,116.3309,116.6707,116.1755,116.1755,41757.0
2022-04-07 11:50:00,119.63,119.74,119.33,119.45,38521.0,116.1464,116.2532,115.8551,115.9717,38521.0
2022-04-07 11:55:00,119.44,119.68,119.43,119.6,49179.0,115.9619,116.195,115.9522,116.1173,49179.0
2022-04-07 12:00:00,119.59,119.9,119.5,119.67,71375.0,116.1076,116.4085,116.0202,116.1852,71375.0
2022-04-07 12:05:00,119.69,120.0,119.69,119.94,40822.0,116.2047,116.5056,116.2047,116.4474,40822.0
2022-04-07 12:10:00,119.95,120.11,119.79,119.96,47613.0,116.4571,116.6124,116.3018,116.4668,47613.0
2022-04-07 12:15:00,119.97,120.03,119.83,119.94,45616.0,116.4765,116.5348,116.3406,116.4474,45616.0
2022-04-07 12:20:00,119.93,120.34,119.87,120.02,47843.0,116.4377,116.8357,116.3794,116.5251,47843.0
2022-04-07 12:25:00,120.01,120.06,119.75,119.99,43438.0,116.5153,116.5639,116.2629,116.4959,43438.0
2022-04-07 12:30:00,119.97,120.04,119.89,119.89,25263.0,116.4765,116.5445,116.3988,116.3988,25263.0
2022-04-07 12:35:00,119.88,120.04,119.78,119.78,44673.0,116.3891,116.5445,116.292,116.292,44673.0
2022-04-07 12:40:00,119.77,119.9,119.55,119.55,32082.0,116.2823,116.4085,116.0687,116.0687,32082.0
2022-04-07 12:45:00,119.56,119.65,119.41,119.43,33830.0,116.0784,116.1658,115.9328,115.9522,33830.0
2022-04-07 12:50:00,119.42,119.85,119.41,119.8,27296.0,115.9425,116.36,115.9328,116.3115,27296.0
2022-04-07 12:55:00,119.76,120.01,119.76,119.93,36279.0,116.2726,116.5153,116.2726,116.4377,36279.0
2022-04-07 13:00:00,119.9,120.45,119.87,120.31,82172.0,116.4085,116.9425,116.3794,116.8066,82172.0
2022-04-07 13:05:00,120.31,120.33,120.06,120.21,32164.0,116.8066,116.826,116.5639,116.7095,32164.0
2022-04-07 13:10:00,120.23,120.89,120.14,120.63,66920.0,116.7289,117.3697,116.6416,117.1173,66920.0
2022-04-07 13:15:00,120.65,121.0,120.49,120.91,52630.0,117.1367,117.4765,116.9814,117.3891,52630.0
2022-04-07 13:20:00,120.92,121.39,120.85,120.87,32169.0,117.3988,117.8552,117.3309,117.3503,32169.0
2022-04-07 13:25:00,120.89,121.48,120.87,121.21,60987.0,117.3697,117.9425,117.3503,117.6804,60987.0
2022-04-07 13:30:00,121.21,121.51,121.16,121.28,58421.0,117.6804,117.9717,117.6319,117.7484,58421.0
2022-04-07 13:35:00,121.32,121.52,121.24,121.31,52393.0,117.7872,117.9814,117.7095,117.7775,52393.0
2022-04-07 13:40:00,121.32,121.56,121.2,121.22,62869.0,117.7872,118.0202,117.6707,117.6901,62869.0
2022-04-07 13:45:00,121.21,121.49,120.95,120.96,64984.0,117.6804,117.9522,117.428,117.4377,64984.0
2022-04-07 13:50:00,120.94,121.05,120.63,121.02,54377.0,117.4183,117.5251,117.1173,117.4959,54377.0
2022-04-07 13:55:00,121.0,121.88,120.98,121.79,122019.0,117.4765,118.3309,117.4571,118.2435,122019.0
2022-04-07 14:00:00,121.78,122.12,121.72,121.98,86080.0,118.2338,118.5639,118.1756,118.428,86080.0
2022-04-07 14:05:00,121.95,121.99,121.64,121.98,90586.0,118.3989,118.4377,118.0979,118.428,90586.0
2022-04-07 14:10:00,121.95,121.95,121.58,121.58,119038.0,118.3989,118.3989,118.0396,118.0396,119038.0
2022-04-07 14:15:00,121.59,121.66,121.17,121.31,48139.0,118.0493,118.1173,117.6416,117.7775,48139.0
2022-04-07 14:20:00,121.31,121.51,121.27,121.51,30400.0,117.7775,117.9717,117.7387,117.9717,30400.0
2022-04-07 14:25:00,121.49,122.01,121.45,121.52,80263.0,117.9522,118.4571,117.9134,117.9814,80263.0
2022-04-07 14:30:00,121.51,121.71,121.35,121.48,40792.0,117.9717,118.1658,117.8163,117.9425,40792.0
2022-04-07 14:35:00,121.48,121.49,121.29,121.43,31548.0,117.9425,117.9522,117.7581,117.894,31548.0
2022-04-07 14:40:00,121.42,121.5,121.01,121.37,56785.0,117.8843,117.962,117.4862,117.8357,56785.0
2022-04-07 14:45:00,121.37,121.71,121.27,121.55,60326.0,117.8357,118.1658,117.7387,118.0105,60326.0
2022-04-07 14:50:00,121.54,121.78,121.42,121.68,54478.0,118.0008,118.2338,117.8843,118.1367,54478.0
2022-04-07 14:55:00,121.7,122.5,121.69,122.34,64304.0,118.1561,118.9328,118.1464,118.7775,64304.0
2022-04-07 15:00:00,122.32,122.62,122.26,122.61,64800.0,118.7581,119.0493,118.6998,119.0396,64800.0
2022-04-07 15:05:00,122.59,123.0,122.54,122.9,110361.0,119.0202,119.4183,118.9717,119.3212,110361.0
2022-04-07 15:10:00,122.93,123.11,122.76,123.09,63767.0,119.3503,119.5251,119.1853,119.5057,63767.0
2022-04-07 15:15:00,123.11,123.3,122.94,123.24,80697.0,119.5251,119.7095,119.36,119.6513,80697.0
2022-04-07 15:20:00,123.24,123.33,123.12,123.33,207222.0,119.6513,119.7387,119.5348,119.7387,207222.0
2022-04-07 15:25:00,123.32,123.39,123.19,123.27,105862.0,119.729,119.7969,119.6027,119.6804,105862.0
2022-04-07 15:30:00,123.29,123.68,123.25,123.65,165246.0,119.6998,120.0785,119.661,120.0493,165246.0
2022-04-07 15:35:00,123.66,123.9,123.11,123.43,579032.0,120.0591,120.2921,119.5251,119.8358,579032.0
2022-04-07 15:40:00,123.44,123.9,123.33,123.35,419869.0,119.8455,120.2921,119.7387,119.7581,419869.0
2022-04-07 15:45:00,123.37,123.51,122.96,123.08,170555.0,119.7775,119.9134,119.3794,119.4959,170555.0
2022-04-07 15:50:00,123.06,123.06,122.46,122.64,196858.0,119.4765,119.4765,118.894,119.0688,196858.0
2022-04-07 15:55:00,122.63,122.73,122.25,122.35,393253.0,119.0591,119.1561,118.6901,118.7872,393253.0
2022-04-08 09:30:00,121.26,121.49,120.11,120.54,150548.0,117.7289,117.9522,116.6124,117.0299,150548.0
2022-04-08 09:35:00,120.52,120.55,119.85,120.15,70046.0,117.0105,117.0396,116.36,116.6513,70046.0
2022-04-08 09:40:00,120.06,120.29,119.46,120.05,115039.0,116.5639,116.7872,115.9814,116.5542,115039.0
2022-04-08 09:45:00,120.08,120.95,119.98,120.45,50786.0,116.5833,117.428,116.4862,116.9425,50786.0
2022-04-08 09:50:00,120.42,120.65,119.86,120.05,61049.0,116.9134,117.1367,116.3697,116.5542,61049.0
2022-04-08 09:55:00,120.02,120.58,119.95,120.47,117805.0,116.5251,117.0687,116.4571,116.962,117805.0
2022-04-08 10:00:00,120.37,120.94,120.15,120.77,104417.0,116.8649,117.4183,116.6513,117.2532,104417.0
2022-04-08 10:05:00,120.78,121.24,120.61,121.2,127437.0,117.2629,117.7095,117.0979,117.6707,127437.0
2022-04-08 10:10:00,121.16,121.19,120.14,120.61,79949.0,117.6319,117.661,116.6416,117.0979,79949.0
2022-04-08 10:15:00,120.71,120.74,120.37,120.63,61930.0,117.195,117.2241,116.8649,117.1173,61930.0
2022-04-08 10:20:00,120.67,121.23,120.58,121.12,60165.0,117.1561,117.6998,117.0687,117.593,60165.0
2022-04-08 10:25:00,121.22,121.94,121.22,121.44,94359.0,117.6901,118.3891,117.6901,117.9037,94359.0
2022-04-08 10:30:00,121.44,121.81,121.36,121.56,57741.0,117.9037,118.2629,117.826,118.0202,57741.0
2022-04-08 10:35:00,121.66,122.03,121.64,121.95,49727.0,118.1173,118.4765,118.0979,118.3989,49727.0
2022-04-08 10:40:00,121.96,122.25,121.4,121.53,59126.0,118.4086,118.6901,117.8649,117.9911,59126.0
2022-04-08 10:45:00,121.51,121.63,121.22,121.31,35236.0,117.9717,118.0882,117.6901,117.7775,35236.0
2022-04-08 10:50:00,121.32,122.39,121.31,122.12,47025.0,117.7872,118.826,117.7775,118.5639,47025.0
2022-04-08 10:55:00,122.06,122.33,121.92,122.17,41425.0,118.5057,118.7678,118.3697,118.6124,41425.0
2022-04-08 11:00:00,122.15,122.28,121.8,121.86,51747.0,118.593,118.7192,118.2532,118.3115,51747.0
2022-04-08 11:05:00,121.88,122.0,121.18,121.41,62878.0,118.3309,118.4474,117.6513,117.8746,62878.0
2022-04-08 11:10:00,121.42,121.58,121.2,121.51,24706.0,117.8843,118.0396,117.6707,117.9717,24706.0
2022-04-08 11:15:00,121.52,121.52,120.93,120.99,20423.0,117.9814,117.9814,117.4086,117.4668,20423.0
2022-04-08 11:20:00,120.98,121.02,120.59,120.68,34639.0,117.4571,117.4959,117.0785,117.1658,34639.0
2022-04-08 11:25:00,120.68,120.9,120.59,120.74,21089.0,117.1658,117.3794,117.0785,117.2241,21089.0
2022-04-08 11:30:00,120.74,120.96,120.68,120.9,20002.0,117.2241,117.4377,117.1658,117.3794,20002.0
2022-04-08 11:35:00,120.87,120.87,120.33,120.74,35349.0,117.3503,117.3503,116.826,117.2241,35349.0
2022-04-08 11:40:00,120.71,120.82,120.6,120.68,18234.0,117.195,117.3018,117.0882,117.1658,18234.0
2022-04-08 11:45:00,120.62,120.96,120.53,120.63,32993.0,117.1076,117.4377,117.0202,117.1173,32993.0
2022-04-08 11:50:00,120.67,120.85,120.6,120.7,19767.0,117.1561,117.3309,117.0882,117.1853,19767.0
2022-04-08 11:55:00,120.55,120.84,120.49,120.75,30428.0,117.0396,117.3212,116.9814,117.2338,30428.0
2022-04-08 12:00:00,120.68,121.0,120.68,120.85,23211.0,117.1658,117.4765,117.1658,117.3309,23211.0
2022-04-08 12:05:00,120.83,120.93,120.62,120.63,22293.0,117.3115,117.4086,117.1076,117.1173,22293.0
2022-04-08 12:10:00,120.6,120.96,120.55,120.81,22819.0,117.0882,117.4377,117.0396,117.292,22819.0
2022-04-08 12:15:00,120.84,121.0,120.61,120.94,15895.0,117.3212,117.4765,117.0979,117.4183,15895.0
2022-04-08 12:20:00,120.92,121.29,120.85,121.19,65691.0,117.3988,117.7581,117.3309,117.661,65691.0
2022-04-08 12:25:00,121.23,121.46,121.22,121.43,28874.0,117.6998,117.9231,117.6901,117.894,28874.0
2022-04-08 12:30:00,121.36,121.38,121.02,121.06,38496.0,117.826,117.8455,117.4959,117.5348,38496.0
2022-04-08 12:35:00,121.08,121.26,120.95,121.23,47362.0,117.5542,117.7289,117.428,117.6998,47362.0
2022-04-08 12:40:00,121.19,121.32,121.13,121.16,31801.0,117.661,117.7872,117.6027,117.6319,31801.0
2022-04-08 12:45:00,121.16,121.37,120.92,120.96,45715.0,117.6319,117.8357,117.3988,117.4377,45715.0
2022-04-08 12:50:00,120.92,121.35,120.92,121.27,37295.0,117.3988,117.8163,117.3988,117.7387,37295.0
2022-04-08 12:55:00,121.22,121.38,121.16,121.35,12894.0,117.6901,117.8455,117.6319,117.8163,12894.0
2022-04-08 13:00:00,121.34,121.37,120.99,121.21,34504.0,117.8066,117.8357,117.4668,117.6804,34504.0
2022-04-08 13:05:00,121.17,121.17,120.84,120.94,13537.0,117.6416,117.6416,117.3212,117.4183,13537.0
2022-04-08 13:10:00,120.95,120.95,120.35,120.38,42980.0,117.428,117.428,116.8454,116.8746,42980.0
2022-04-08 13:15:00,120.38,120.46,120.24,120.3,32939.0,116.8746,116.9522,116.7386,116.7969,32939.0
2022-04-08 13:20:00,120.28,120.47,119.97,120.05,38092.0,116.7775,116.962,116.4765,116.5542,38092.0
2022-04-08 13:25:00,120.03,120.06,119.87,120.05,28454.0,116.5348,116.5639,116.3794,116.5542,28454.0
2022-04-08 13:30:00,120.09,120.18,119.98,119.98,18499.0,116.593,116.6804,116.4862,116.4862,18499.0
2022-04-08 13:35:00,119.99,120.15,119.95,120.09,14536.0,116.4959,116.6513,116.4571,116.593,14536.0
2022-04-08 13:40:00,120.08,120.24,120.01,120.12,17565.0,116.5833,116.7386,116.5153,116.6221,17565.0
2022-04-08 13:45:00,120.15,120.17,119.95,120.13,22021.0,116.6513,116.6707,116.4571,116.6319,22021.0
2022-04-08 13:50:00,120.06,120.32,120.04,120.15,18263.0,116.5639,116.8163,116.5445,116.6513,18263.0
2022-04-08 13:55:00,120.07,120.22,119.95,120.17,29767.0,116.5736,116.7192,116.4571,116.6707,29767.0
2022-04-08 14:00:00,120.1,120.3,119.93,119.97,17030.0,116.6027,116.7969,116.4377,116.4765,17030.0
2022-04-08 14:05:00,119.99,120.24,119.91,120.24,19366.0,116.4959,116.7386,116.4183,116.7386,19366.0
2022-04-08 14:10:00,120.22,120.39,120.13,120.39,15162.0,116.7192,116.8843,116.6319,116.8843,15162.0
2022-04-08 14:15:00,120.4,120.44,120.26,120.36,16974.0,116.894,116.9328,116.7581,116.8552,16974.0
2022-04-08 14:20:00,120.38,120.56,120.1,120.13,27267.0,116.8746,117.0493,116.6027,116.6319,27267.0
2022-04-08 14:25:00,120.11,120.11,119.87,119.96,45743.0,116.6124,116.6124,116.3794,116.4668,45743.0
2022-04-08 14:30:00,119.95,120.03,119.88,119.97,28949.0,116.4571,116.5348,116.3891,116.4765,28949.0
2022-04-08 14:35:00,119.99,120.1,119.9,120.09,26007.0,116.4959,116.6027,116.4085,116.593,26007.0
2022-04-08 14:40:00,120.03,120.08,119.93,119.98,22378.0,116.5348,116.5833,116.4377,116.4862,22378.0
2022-04-08 14:45:00,119.97,120.28,119.95,120.28,32344.0,116.4765,116.7775,116.4571,116.7775,32344.0
2022-04-08 14:50:00,120.27,120.75,120.2,120.73,27995.0,116.7678,117.2338,116.6998,117.2144,27995.0
2022-04-08 14:55:00,120.73,120.73,120.36,120.43,22717.0,117.2144,117.2144,116.8552,116.9231,22717.0
2022-04-08 15:00:00,120.4,120.52,120.29,120.34,17937.0,116.894,117.0105,116.7872,116.8357,17937.0
2022-04-08 15:05:00,120.34,120.35,120.07,120.17,63380.0,116.8357,116.8454,116.5736,116.6707,63380.0
2022-04-08 15:10:00,120.16,120.79,120.15,120.51,68093.0,116.661,117.2726,116.6513,117.0008,68093.0
2022-04-08 15:15:00,120.41,120.77,120.34,120.43,44301.0,116.9037,117.2532,116.8357,116.9231,44301.0
2022-04-08 15:20:00,120.43,120.57,120.29,120.39,52627.0,116.9231,117.059,116.7872,116.8843,52627.0
2022-04-08 15:25:00,120.38,120.42,120.28,120.37,27577.0,116.8746,116.9134,116.7775,116.8649,27577.0
2022-04-08 15:30:00,120.4,120.51,120.26,120.26,158338.0,116.894,117.0008,116.7581,116.7581,158338.0
2022-04-08 15:35:00,120.24,120.43,120.14,120.26,75780.0,116.7386,116.9231,116.6416,116.7581,75780.0
2022-04-08 15:40:00,120.26,120.44,120.09,120.44,46589.0,116.7581,116.9328,116.593,116.9328,46589.0
2022-04-08 15:45:00,120.45,120.56,120.12,120.13,60163.0,116.9425,117.0493,116.6221,116.6319,60163.0
2022-04-08 15:50:00,120.1,120.27,119.72,119.81,95278.0,116.6027,116.7678,116.2338,116.3212,95278.0
2022-04-08 15:55:00,119.8,120.0,119.7,119.97,230653.0,116.3115,116.5056,116.2144,116.4765,230653.0
2022-04-11 09:30:00,118.2,118.29,116.58,116.79,259982.0,114.7581,114.8454,113.1852,113.3891,259982.0
2022-04-11 09:35:00,116.7,117.55,116.7,117.13,113683.0,113.3017,114.127,113.3017,113.7192,113683.0
2022-04-11 09:40:00,117.19,117.68,116.66,117.42,162335.0,113.7775,114.2532,113.2629,114.0008,162335.0
2022-04-11 09:45:00,117.4,118.41,117.32,117.91,89990.0,113.9813,114.9619,113.9037,114.4765,89990.0
2022-04-11 09:50:00,117.91,118.14,117.33,117.91,71376.0,114.4765,114.6998,113.9134,114.4765,71376.0
2022-04-11 09:55:00,117.96,118.51,117.82,118.35,144039.0,114.525,115.059,114.3891,114.9037,144039.0
2022-04-11 10:00:00,118.22,119.05,118.03,118.16,74787.0,114.7775,115.5833,114.593,114.7192,74787.0
2022-04-11 10:05:00,118.04,118.64,117.87,118.5,100411.0,114.6027,115.1852,114.4377,115.0493,100411.0
2022-04-11 10:10:00,118.5,118.81,118.12,118.35,47018.0,115.0493,115.3503,114.6804,114.9037,47018.0
2022-04-11 10:15:00,118.45,118.75,117.63,117.67,74460.0,115.0008,115.292,114.2047,114.2435,74460.0
2022-04-11 10:20:00,117.62,118.05,117.59,117.64,70978.0,114.1949,114.6124,114.1658,114.2144,70978.0
2022-04-11 10:25:00,117.62,117.79,117.16,117.34,64055.0,114.1949,114.36,113.7483,113.9231,64055.0
2022-04-11 10:30:00,117.36,118.12,117.28,117.99,111755.0,113.9425,114.6804,113.8648,114.5542,111755.0
2022-04-11 10:35:00,118.0,118.19,117.58,117.7,84866.0,114.5639,114.7483,114.1561,114.2726,84866.0
2022-04-11 10:40:00,117.68,117.73,117.32,117.4,49170.0,114.2532,114.3017,113.9037,113.9813,49170.0
2022-04-11 10:45:00,117.51,117.55,117.22,117.26,43605.0,114.0881,114.127,113.8066,113.8454,43605.0
2022-04-11 10:50:00,117.26,117.26,116.86,117.16,110578.0,113.8454,113.8454,113.4571,113.7483,110578.0
2022-04-11 10:55:00,117.15,117.4,116.83,116.9,42013.0,113.7386,113.9813,113.4279,113.4959,42013.0
2022-04-11 11:00:00,116.88,116.93,116.51,116.85,64126.0,113.4765,113.525,113.1173,113.4474,64126.0
2022-04-11 11:05:00,116.84,117.01,116.7,116.89,52987.0,113.4377,113.6027,113.3017,113.4862,52987.0
2022-04-11 11:10:00,116.86,117.22,116.83,117.02,66162.0,113.4571,113.8066,113.4279,113.6124,66162.0
2022-04-11 11:15:00,117.04,117.17,116.85,116.91,38805.0,113.6318,113.758,113.4474,113.5056,38805.0
2022-04-11 11:20:00,116.86,117.06,116.76,116.82,33341.0,113.4571,113.6512,113.36,113.4182,33341.0
2022-04-11 11:25:00,116.81,117.05,116.73,117.04,32017.0,113.4085,113.6415,113.3309,113.6318,32017.0
2022-04-11 11:30:00,117.04,117.4,117.01,117.36,46255.0,113.6318,113.9813,113.6027,113.9425,46255.0
2022-04-11 11:35:00,117.35,117.65,117.3,117.35,43417.0,113.9328,114.2241,113.8843,113.9328,43417.0
2022-04-11 11:40:00,117.37,117.51,117.33,117.51,41391.0,113.9522,114.0881,113.9134,114.0881,41391.0
2022-04-11 11:45:00,117.51,117.69,117.33,117.36,50927.0,114.0881,114.2629,113.9134,113.9425,50927.0
2022-04-11 11:50:00,117.38,117.63,117.18,117.62,36668.0,113.9619,114.2047,113.7678,114.1949,36668.0
2022-04-11 11:55:00,117.63,117.74,117.41,117.48,29371.0,114.2047,114.3114,113.9911,114.059,29371.0
2022-04-11 12:00:00,117.46,117.57,117.22,117.57,34544.0,114.0396,114.1464,113.8066,114.1464,34544.0
2022-04-11 12:05:00,117.57,117.74,117.46,117.57,45064.0,114.1464,114.3114,114.0396,114.1464,45064.0
2022-04-11 12:10:00,117.59,117.62,117.26,117.28,29875.0,114.1658,114.1949,113.8454,113.8648,29875.0
2022-04-11 12:15:00,117.29,117.54,117.23,117.53,41941.0,113.8746,114.1173,113.8163,114.1076,41941.0
2022-04-11 12:20:00,117.54,117.55,117.24,117.3,22810.0,114.1173,114.127,113.826,113.8843,22810.0
2022-04-11 12:25:00,117.29,117.35,117.14,117.24,26650.0,113.8746,113.9328,113.7289,113.826,26650.0
2022-04-11 12:30:00,117.23,117.34,117.17,117.2,22621.0,113.8163,113.9231,113.758,113.7872,22621.0
2022-04-11 12:35:00,117.24,117.43,117.16,117.39,19067.0,113.826,114.0105,113.7483,113.9716,19067.0
2022-04-11 12:40:00,117.37,117.44,117.29,117.43,17683.0,113.9522,114.0202,113.8746,114.0105,17683.0
2022-04-11 12:45:00,117.45,117.47,117.2,117.42,57120.0,114.0299,114.0493,113.7872,114.0008,57120.0
2022-04-11 12:50:00,117.4,117.41,117.03,117.15,19859.0,113.9813,113.9911,113.6221,113.7386,19859.0
2022-04-11 12:55:00,117.15,117.39,117.15,117.36,34126.0,113.7386,113.9716,113.7386,113.9425,34126.0
2022-04-11 13:00:00,117.34,117.93,117.33,117.76,38765.0,113.9231,114.4959,113.9134,114.3309,38765.0
2022-04-11 13:05:00,117.75,117.93,117.63,117.67,54097.0,114.3212,114.4959,114.2047,114.2435,54097.0
2022-04-11 13:10:00,117.7,117.7,117.41,117.53,50604.0,114.2726,114.2726,113.9911,114.1076,50604.0
2022-04-11 13:15:00,117.53,117.54,116.97,117.01,59488.0,114.1076,114.1173,113.5639,113.6027,59488.0
2022-04-11 13:20:00,117.09,117.09,116.88,117.03,55662.0,113.6804,113.6804,113.4765,113.6221,55662.0
2022-04-11 13:25:00,117.03,117.1,116.81,117.0,51634.0,113.6221,113.6901,113.4085,113.593,51634.0
2022-04-11 13:30:00,117.01,117.21,116.96,117.21,94481.0,113.6027,113.7969,113.5542,113.7969,94481.0
2022-04-11 13:35:00,117.22,117.26,116.95,117.11,25386.0,113.8066,113.8454,113.5445,113.6998,25386.0
2022-04-11 13:40:00,117.1,117.37,117.1,117.13,26099.0,113.6901,113.9522,113.6901,113.7192,26099.0
2022-04-11 13:45:00,117.16,117.27,117.05,117.1,15681.0,113.7483,113.8551,113.6415,113.6901,15681.0
2022-04-11 13:50:00,117.12,117.28,117.03,117.17,27655.0,113.7095,113.8648,113.6221,113.758,27655.0
2022-04-11 13:55:00,117.13,117.18,116.96,117.13,86159.0,113.7192,113.7678,113.5542,113.7192,86159.0
2022-04-11 14:00:00,117.15,117.18,116.95,117.18,45199.0,113.7386,113.7678,113.5445,113.7678,45199.0
2022-04-11 14:05:00,117.17,117.56,117.11,117.15,70936.0,113.758,114.1367,113.6998,113.7386,70936.0
2022-04-11 14:10:00,117.15,117.21,116.73,116.83,36760.0,113.7386,113.7969,113.3309,113.4279,36760.0
2022-04-11 14:15:00,116.82,116.88,116.75,116.76,19253.0,113.4182,113.4765,113.3503,113.36,19253.0
2022-04-11 14:20:00,116.74,116.76,116.6,116.62,30889.0,113.3406,113.36,113.2046,113.2241,30889.0
2022-04-11 14:25:00,116.62,116.8,116.56,116.71,46700.0,113.2241,113.3988,113.1658,113.3114,46700.0
2022-04-11 14:30:00,116.67,116.81,116.59,116.8,32115.0,113.2726,113.4085,113.1949,113.3988,32115.0
2022-04-11 14:35:00,116.8,116.94,116.72,116.84,48322.0,113.3988,113.5347,113.3211,113.4377,48322.0
2022-04-11 14:40:00,116.82,116.89,116.7,116.78,31314.0,113.4182,113.4862,113.3017,113.3794,31314.0
2022-04-11 14:45:00,116.79,117.13,116.78,117.13,52536.0,113.3891,113.7192,113.3794,113.7192,52536.0
2022-04-11 14:50:00,117.09,117.22,116.97,117.03,33584.0,113.6804,113.8066,113.5639,113.6221,33584.0
2022-04-11 14:55:00,117.0,117.18,116.99,117.16,38640.0,113.593,113.7678,113.5833,113.7483,38640.0
2022-04-11 15:00:00,117.16,117.4,116.8,116.86,66198.0,113.7483,113.9813,113.3988,113.4571,66198.0
2022-04-11 15:05:00,116.87,116.96,116.72,116.92,28758.0,113.4668,113.5542,113.3211,113.5153,28758.0
2022-04-11 15:10:00,116.93,117.08,116.84,116.85,20917.0,113.525,113.6707,113.4377,113.4474,20917.0
2022-04-11 15:15:00,116.9,116.95,116.72,116.82,41175.0,113.4959,113.5445,113.3211,113.4182,41175.0
2022-04-11 15:20:00,116.8,116.87,116.66,116.79,54122.0,113.3988,113.4668,113.2629,113.3891,54122.0
2022-04-11 15:25:00,116.77,116.8,116.59,116.63,47094.0,113.3697,113.3988,113.1949,113.2338,47094.0
2022-04-11 15:30:00,116.62,116.75,116.47,116.48,67192.0,113.2241,113.3503,113.0784,113.0881,67192.0
2022-04-11 15:35:00,116.48,116.54,116.35,116.52,58407.0,113.0881,113.1464,112.9619,113.127,58407.0
2022-04-11 15:40:00,116.52,116.61,116.41,116.47,74740.0,113.127,113.2144,113.0202,113.0784,74740.0
2022-04-11 15:45:00,116.48,116.72,116.42,116.62,117022.0,113.0881,113.3211,113.0299,113.2241,117022.0
2022-04-11 15:50:00,116.59,116.65,116.21,116.27,164412.0,113.1949,113.2532,112.826,112.8843,164412.0
2022-04-11 15:55:00,116.29,116.36,116.14,116.23,305999.0,112.9037,112.9716,112.758,112.8454,305999.0
2022-04-12 09:30:00,118.1,119.0,117.6,117.86,219679.0,114.661,115.5348,114.1755,114.428,219679.0
2022-04-12 09:35:00,117.91,118.46,117.45,118.03,67046.0,114.4765,115.0105,114.0299,114.593,67046.0
2022-04-12 09:40:00,118.04,118.39,117.94,118.3,92045.0,114.6027,114.9425,114.5056,114.8551,92045.0
2022-04-12 09:45:00,118.3,119.24,118.04,118.91,135317.0,114.8551,115.7678,114.6027,115.4474,135317.0
2022-04-12 09:50:00,118.83,119.05,118.62,118.66,160001.0,115.3697,115.5833,115.1658,115.2047,160001.0
2022-04-12 09:55:00,118.62,118.98,118.37,118.84,81633.0,115.1658,115.5153,114.9231,115.3794,81633.0
2022-04-12 10:00:00,118.83,118.98,118.53,118.74,179180.0,115.3697,115.5153,115.0784,115.2823,179180.0
2022-04-12 10:05:00,118.83,118.83,118.2,118.69,36644.0,115.3697,115.3697,114.7581,115.2338,36644.0
2022-04-12 10:10:00,118.76,119.26,118.7,118.81,110666.0,115.3017,115.7872,115.2435,115.3503,110666.0
2022-04-12 10:15:00,118.82,118.86,117.58,117.72,91671.0,115.36,115.3988,114.1561,114.292,91671.0
2022-04-12 10:20:00,117.75,118.21,117.73,118.0,41290.0,114.3212,114.7678,114.3017,114.5639,41290.0
2022-04-12 10:25:00,118.02,118.18,117.61,117.62,50238.0,114.5833,114.7386,114.1852,114.1949,50238.0
2022-04-12 10:30:00,117.64,117.67,117.2,117.28,59950.0,114.2144,114.2435,113.7872,113.8648,59950.0
2022-04-12 10:35:00,117.24,117.25,116.2,116.48,202246.0,113.826,113.8357,112.8163,113.0881,202246.0
2022-04-12 10:40:00,116.44,116.56,116.17,116.23,60163.0,113.0493,113.1658,112.7872,112.8454,60163.0
2022-04-12 10:45:00,116.23,116.7,116.08,116.08,84749.0,112.8454,113.3017,112.6998,112.6998,84749.0
2022-04-12 10:50:00,116.11,116.14,115.23,115.32,186458.0,112.7289,112.758,111.8745,111.9619,186458.0
2022-04-12 10:55:00,115.33,115.96,115.33,115.71,201157.0,111.9716,112.5833,111.9716,112.3406,201157.0
2022-04-12 11:00:00,115.72,116.04,115.33,115.78,185074.0,112.3503,112.661,111.9716,112.4085,185074.0
2022-04-12 11:05:00,115.81,115.81,114.91,114.95,157540.0,112.4376,112.4376,111.5639,111.6027,157540.0
2022-04-12 11:10:00,114.98,115.64,114.98,115.61,59841.0,111.6318,112.2726,111.6318,112.2435,59841.0
2022-04-12 11:15:00,115.64,115.9,115.39,115.65,100587.0,112.2726,112.525,112.0299,112.2823,100587.0
2022-04-12 11:20:00,115.6,115.98,115.55,115.85,129180.0,112.2338,112.6027,112.1852,112.4765,129180.0
2022-04-12 11:25:00,115.85,116.45,115.85,116.24,122203.0,112.4765,113.059,112.4765,112.8551,122203.0
2022-04-12 11:30:00,116.22,116.74,116.19,116.65,102353.0,112.8357,113.3406,112.8066,113.2532,102353.0
2022-04-12 11:35:00,116.67,116.83,116.46,116.75,72744.0,113.2726,113.4279,113.0687,113.3503,72744.0
2022-04-12 11:40:00,116.75,117.12,116.56,116.89,50196.0,113.3503,113.7095,113.1658,113.4862,50196.0
2022-04-12 11:45:00,116.88,117.37,116.79,117.05,82670.0,113.4765,113.9522,113.3891,113.6415,82670.0
2022-04-12 11:50:00,117.06,117.43,116.8,117.32,50463.0,113.6512,114.0105,113.3988,113.9037,50463.0
2022-04-12 11:55:00,117.34,117.5,117.21,117.32,42337.0,113.9231,114.0784,113.7969,113.9037,42337.0
2022-04-12 12:00:00,117.39,117.44,117.13,117.23,32679.0,113.9716,114.0202,113.7192,113.8163,32679.0
2022-04-12 12:05:00,117.28,117.28,116.9,117.03,42638.0,113.8648,113.8648,113.4959,113.6221,42638.0
2022-04-12 12:10:00,117.07,117.07,116.78,117.01,71712.0,113.661,113.661,113.3794,113.6027,71712.0
2022-04-12 12:15:00,117.01,117.42,116.89,117.26,59722.0,113.6027,114.0008,113.4862,113.8454,59722.0
2022-04-12 12:20:00,117.2,117.3,116.93,117.02,26274.0,113.7872,113.8843,113.525,113.6124,26274.0
2022-04-12 12:25:00,116.93,117.35,116.71,116.93,65976.0,113.525,113.9328,113.3114,113.525,65976.0
2022-04-12 12:30:00,116.91,117.15,116.82,117.01,34806.0,113.5056,113.7386,113.4182,113.6027,34806.0
2022-04-12 12:35:00,116.95,117.13,116.89,116.96,39453.0,113.5445,113.7192,113.4862,113.5542,39453.0
2022-04-12 12:40:00,117.0,117.28,116.86,117.13,76588.0,113.593,113.8648,113.4571,113.7192,76588.0
2022-04-12 12:45:00,117.13,117.36,116.91,117.31,24450.0,113.7192,113.9425,113.5056,113.894,24450.0
2022-04-12 12:50:00,117.33,117.63,117.28,117.34,89499.0,113.9134,114.2047,113.8648,113.9231,89499.0
2022-04-12 12:55:00,117.33,117.48,117.25,117.35,28911.0,113.9134,114.059,113.8357,113.9328,28911.0
2022-04-12 13:00:00,117.35,117.47,116.8,116.97,110181.0,113.9328,114.0493,113.3988,113.5639,110181.0
2022-04-12 13:05:00,117.03,117.31,116.97,117.12,21938.0,113.6221,113.894,113.5639,113.7095,21938.0
2022-04-12 13:10:00,117.25,117.69,117.2,117.44,33777.0,113.8357,114.2629,113.7872,114.0202,33777.0
2022-04-12 13:15:00,117.41,117.51,117.2,117.43,21956.0,113.9911,114.0881,113.7872,114.0105,21956.0
2022-04-12 13:20:00,117.44,117.75,117.15,117.19,102225.0,114.0202,114.3212,113.7386,113.7775,102225.0
2022-04-12 13:25:00,117.2,117.25,116.98,117.03,93434.0,113.7872,113.8357,113.5736,113.6221,93434.0
2022-04-12 13:30:00,117.05,117.5,116.8,117.07,50234.0,113.6415,114.0784,113.3988,113.661,50234.0
2022-04-12 13:35:00,117.0,117.17,116.9,116.97,32786.0,113.593,113.758,113.4959,113.5639,32786.0
2022-04-12 13:40:00,116.97,117.19,116.73,116.84,65369.0,113.5639,113.7775,113.3309,113.4377,65369.0
2022-04-12 13:45:00,116.84,117.0,116.65,116.72,69585.0,113.4377,113.593,113.2532,113.3211,69585.0
2022-04-12 13:50:00,116.72,116.72,116.28,116.3,33663.0,113.3211,113.3211,112.894,112.9134,33663.0
2022-04-12 13:55:00,116.3,116.3,116.01,116.11,36662.0,112.9134,112.9134,112.6318,112.7289,36662.0
2022-04-12 14:00:00,116.13,116.13,115.75,115.98,56644.0,112.7483,112.7483,112.3794,112.6027,56644.0
2022-04-12 14:05:00,115.96,116.19,115.92,116.07,58577.0,112.5833,112.8066,112.5444,112.6901,58577.0
2022-04-12 14:10:00,116.04,116.05,115.42,115.42,49268.0,112.661,112.6707,112.059,112.059,49268.0
2022-04-12 14:15:00,115.42,115.49,114.99,115.08,50139.0,112.059,112.127,111.6415,111.7289,50139.0
2022-04-12 14:20:00,115.0,115.3,114.88,114.88,58453.0,111.6512,111.9425,111.5347,111.5347,58453.0
2022-04-12 14:25:00,114.85,114.88,114.62,114.68,61063.0,111.5056,111.5347,111.2823,111.3406,61063.0
2022-04-12 14:30:00,114.69,114.81,114.44,114.55,65869.0,111.3503,111.4668,111.1075,111.2143,65869.0
2022-04-12 14:35:00,114.57,114.99,114.48,114.78,52403.0,111.2338,111.6415,111.1464,111.4376,52403.0
2022-04-12 14:40:00,114.77,115.03,114.74,115.02,59986.0,111.4279,111.6804,111.3988,111.6707,59986.0
2022-04-12 14:45:00,115.04,115.38,115.0,115.14,61882.0,111.6901,112.0202,111.6512,111.7872,61882.0
2022-04-12 14:50:00,115.13,115.22,114.9,115.21,40063.0,111.7774,111.8648,111.5541,111.8551,40063.0
2022-04-12 14:55:00,115.19,115.28,114.92,114.98,47347.0,111.8357,111.9231,111.5736,111.6318,47347.0
2022-04-12 15:00:00,114.96,115.04,114.52,114.58,58676.0,111.6124,111.6901,111.1852,111.2435,58676.0
2022-04-12 15:05:00,114.63,114.66,114.31,114.33,51368.0,111.292,111.3211,110.9813,111.0007,51368.0
2022-04-12 15:10:00,114.31,114.41,114.21,114.32,44132.0,110.9813,111.0784,110.8842,110.991,44132.0
2022-04-12 15:15:00,114.33,114.58,114.3,114.53,61942.0,111.0007,111.2435,110.9716,111.1949,61942.0
2022-04-12 15:20:00,114.53,114.61,114.36,114.48,111012.0,111.1949,111.2726,111.0299,111.1464,111012.0
2022-04-12 15:25:00,114.47,114.48,114.17,114.38,86926.0,111.1367,111.1464,110.8454,111.0493,86926.0
2022-04-12 15:30:00,114.36,114.48,114.19,114.42,126836.0,111.0299,111.1464,110.8648,111.0881,126836.0
2022-04-12 15:35:00,114.44,114.88,114.35,114.78,91718.0,111.1075,111.5347,111.0202,111.4376,91718.0
2022-04-12 15:40:00,114.76,114.94,114.68,114.77,72055.0,111.4182,111.593,111.3406,111.4279,72055.0
2022-04-12 15:45:00,114.73,115.24,114.59,115.13,100379.0,111.3891,111.8842,111.2532,111.7774,100379.0
2022-04-12 15:50:00,115.09,115.09,114.45,114.56,150211.0,111.7386,111.7386,111.1173,111.224,150211.0
2022-04-12 15:55:00,114.57,114.71,114.42,114.56,275793.0,111.2338,111.3697,111.0881,111.224,275793.0
2022-04-13 09:30:00,115.24,115.48,114.49,114.73,231651.0,111.8842,112.1173,111.1561,111.3891,231651.0
2022-04-13 09:35:00,114.77,116.14,114.73,115.86,116002.0,111.4279,112.758,111.3891,112.4862,116002.0
2022-04-13 09:40:00,115.97,116.76,115.47,116.38,128955.0,112.593,113.36,112.1075,112.991,128955.0
2022-04-13 09:45:00,116.39,117.28,116.13,116.86,80458.0,113.0008,113.8648,112.7483,113.4571,80458.0
2022-04-13 09:50:00,116.85,117.0,116.63,116.72,62402.0,113.4474,113.593,113.2338,113.3211,62402.0
2022-04-13 09:55:00,116.72,116.75,115.81,116.1,60245.0,113.3211,113.3503,112.4376,112.7192,60245.0
2022-04-13 10:00:00,116.08,116.59,115.83,116.55,103467.0,112.6998,113.1949,112.4571,113.1561,103467.0
2022-04-13 10:05:00,116.61,117.14,116.32,116.36,113849.0,113.2144,113.7289,112.9328,112.9716,113849.0
2022-04-13 10:10:00,116.33,116.6,116.29,116.5,98589.0,112.9425,113.2046,112.9037,113.1076,98589.0
2022-04-13 10:15:00,116.63,117.33,116.63,117.08,216446.0,113.2338,113.9134,113.2338,113.6707,216446.0
2022-04-13 10:20:00,117.04,117.27,116.87,117.22,159522.0,113.6318,113.8551,113.4668,113.8066,159522.0
2022-04-13 10:25:00,117.2,117.36,116.9,117.06,80708.0,113.7872,113.9425,113.4959,113.6512,80708.0
2022-04-13 10:30:00,117.1,117.5,117.01,117.22,164478.0,113.6901,114.0784,113.6027,113.8066,164478.0
2022-04-13 10:35:00,117.21,117.28,116.71,116.71,57591.0,113.7969,113.8648,113.3114,113.3114,57591.0
2022-04-13 10:40:00,116.67,117.07,116.46,117.02,50682.0,113.2726,113.661,113.0687,113.6124,50682.0
2022-04-13 10:45:00,117.04,117.15,116.68,116.72,99305.0,113.6318,113.7386,113.2823,113.3211,99305.0
2022-04-13 10:50:00,116.71,117.01,116.67,116.73,58320.0,113.3114,113.6027,113.2726,113.3309,58320.0
2022-04-13 10:55:00,116.74,116.81,116.37,116.54,32384.0,113.3406,113.4085,112.9813,113.1464,32384.0
2022-04-13 11:00:00,116.56,117.16,116.45,117.06,70228.0,113.1658,113.7483,113.059,113.6512,70228.0
2022-04-13 11:05:00,117.01,117.3,116.98,117.16,137027.0,113.6027,113.8843,113.5736,113.7483,137027.0
2022-04-13 11:10:00,117.15,117.36,117.01,117.31,90430.0,113.7386,113.9425,113.6027,113.894,90430.0
2022-04-13 11:15:00,117.34,117.63,117.24,117.42,177417.0,113.9231,114.2047,113.826,114.0008,177417.0
2022-04-13 11:20:00,117.44,117.68,117.33,117.67,82643.0,114.0202,114.2532,113.9134,114.2435,82643.0
2022-04-13 11:25:00,117.66,118.12,117.65,117.87,91705.0,114.2338,114.6804,114.2241,114.4377,91705.0
2022-04-13 11:30:00,117.9,117.98,117.69,117.77,49409.0,114.4668,114.5445,114.2629,114.3406,49409.0
2022-04-13 11:35:00,117.81,117.84,117.59,117.64,48888.0,114.3794,114.4085,114.1658,114.2144,48888.0
2022-04-13 11:40:00,117.68,117.69,117.41,117.67,149243.0,114.2532,114.2629,113.9911,114.2435,149243.0
2022-04-13 11:45:00,117.65,117.68,117.37,117.49,30960.0,114.2241,114.2532,113.9522,114.0687,30960.0
2022-04-13 11:50:00,117.48,117.57,117.28,117.44,37906.0,114.059,114.1464,113.8648,114.0202,37906.0
2022-04-13 11:55:00,117.42,117.49,117.16,117.32,165897.0,114.0008,114.0687,113.7483,113.9037,165897.0
2022-04-13 12:00:00,117.36,117.37,117.07,117.15,68860.0,113.9425,113.9522,113.661,113.7386,68860.0
2022-04-13 12:05:00,117.14,117.2,116.97,117.01,79482.0,113.7289,113.7872,113.5639,113.6027,79482.0
2022-04-13 12:10:00,116.99,117.01,116.66,116.96,35021.0,113.5833,113.6027,113.2629,113.5542,35021.0
2022-04-13 12:15:00,116.95,117.12,116.84,117.04,93907.0,113.5445,113.7095,113.4377,113.6318,93907.0
2022-04-13 12:20:00,117.02,117.13,116.83,117.09,45370.0,113.6124,113.7192,113.4279,113.6804,45370.0
2022-04-13 12:25:00,117.11,117.27,116.92,116.92,75650.0,113.6998,113.8551,113.5153,113.5153,75650.0
2022-04-13 12:30:00,116.92,117.09,116.88,117.03,21769.0,113.5153,113.6804,113.4765,113.6221,21769.0
2022-04-13 12:35:00,117.02,117.24,117.0,117.2,63987.0,113.6124,113.826,113.593,113.7872,63987.0
2022-04-13 12:40:00,117.22,117.41,117.13,117.22,89409.0,113.8066,113.9911,113.7192,113.8066,89409.0
2022-04-13 12:45:00,117.22,117.22,117.05,117.07,71772.0,113.8066,113.8066,113.6415,113.661,71772.0
2022-04-13 12:50:00,117.05,117.2,117.0,117.1,32542.0,113.6415,113.7872,113.593,113.6901,32542.0
2022-04-13 12:55:00,117.12,117.2,116.82,116.87,20409.0,113.7095,113.7872,113.4182,113.4668,20409.0
2022-04-13 13:00:00,116.84,117.08,116.72,116.97,22086.0,113.4377,113.6707,113.3211,113.5639,22086.0
2022-04-13 13:05:00,116.95,117.04,116.79,116.96,23264.0,113.5445,113.6318,113.3891,113.5542,23264.0
2022-04-13 13:10:00,116.92,117.09,116.75,116.77,36907.0,113.5153,113.6804,113.3503,113.3697,36907.0
2022-04-13 13:15:00,116.74,116.79,116.45,116.5,28478.0,113.3406,113.3891,113.059,113.1076,28478.0
2022-04-13 13:20:00,116.46,116.75,116.46,116.61,20045.0,113.0687,113.3503,113.0687,113.2144,20045.0
2022-04-13 13:25:00,116.63,116.71,116.38,116.68,62041.0,113.2338,113.3114,112.991,113.2823,62041.0
2022-04-13 13:30:00,116.69,116.8,116.54,116.62,88387.0,113.292,113.3988,113.1464,113.2241,88387.0
2022-04-13 13:35:00,116.61,116.71,116.44,116.48,93074.0,113.2144,113.3114,113.0493,113.0881,93074.0
2022-04-13 13:40:00,116.49,116.56,116.43,116.46,114519.0,113.0978,113.1658,113.0396,113.0687,114519.0
2022-04-13 13:45:00,116.48,116.61,116.47,116.58,64385.0,113.0881,113.2144,113.0784,113.1852,64385.0
2022-04-13 13:50:00,116.57,116.57,116.27,116.37,47762.0,113.1755,113.1755,112.8843,112.9813,47762.0
2022-04-13 13:55:00,116.34,116.61,116.03,116.59,55150.0,112.9522,113.2144,112.6512,113.1949,55150.0
2022-04-13 14:00:00,116.59,116.61,116.42,116.55,38981.0,113.1949,113.2144,113.0299,113.1561,38981.0
2022-04-13 14:05:00,116.53,116.74,116.52,116.57,39320.0,113.1367,113.3406,113.127,113.1755,39320.0
2022-04-13 14:10:00,116.56,116.58,116.25,116.52,125234.0,113.1658,113.1852,112.8648,113.127,125234.0
2022-04-13 14:15:00,116.52,116.55,116.38,116.52,59740.0,113.127,113.1561,112.991,113.127,59740.0
2022-04-13 14:20:00,116.52,116.69,116.5,116.69,48749.0,113.127,113.292,113.1076,113.292,48749.0
2022-04-13 14:25:00,116.7,116.84,116.56,116.76,76614.0,113.3017,113.4377,113.1658,113.36,76614.0
2022-04-13 14:30:00,116.73,116.89,116.68,116.87,37641.0,113.3309,113.4862,113.2823,113.4668,37641.0
2022-04-13 14:35:00,116.9,117.04,116.86,116.98,51959.0,113.4959,113.6318,113.4571,113.5736,51959.0
2022-04-13 14:40:00,116.96,117.19,116.95,117.17,66324.0,113.5542,113.7775,113.5445,113.758,66324.0
2022-04-13 14:45:00,117.19,117.19,116.92,117.03,58401.0,113.7775,113.7775,113.5153,113.6221,58401.0
2022-04-13 14:50:00,117.02,117.1,116.93,116.97,46556.0,113.6124,113.6901,113.525,113.5639,46556.0
2022-04-13 14:55:00,116.97,117.09,116.9,117.0,60625.0,113.5639,113.6804,113.4959,113.593,60625.0
2022-04-13 15:00:00,116.96,117.03,116.75,116.92,54908.0,113.5542,113.6221,113.3503,113.5153,54908.0
2022-04-13 15:05:00,116.9,117.28,116.9,117.18,85502.0,113.4959,113.8648,113.4959,113.7678,85502.0
2022-04-13 15:10:00,117.18,117.21,117.07,117.2,29063.0,113.7678,113.7969,113.661,113.7872,29063.0
2022-04-13 15:15:00,117.19,117.35,117.17,117.34,40859.0,113.7775,113.9328,113.758,113.9231,40859.0
2022-04-13 15:20:00,117.34,117.48,117.24,117.3,72268.0,113.9231,114.059,113.826,113.8843,72268.0
2022-04-13 15:25:00,117.32,117.34,117.15,117.31,30777.0,113.9037,113.9231,113.7386,113.894,30777.0
2022-04-13 15:30:00,117.32,117.64,117.3,117.63,82978.0,113.9037,114.2144,113.8843,114.2047,82978.0
2022-04-13 15:35:00,117.61,117.63,117.41,117.57,117749.0,114.1852,114.2047,113.9911,114.1464,117749.0
2022-04-13 15:40:00,117.55,117.55,117.26,117.4,77514.0,114.127,114.127,113.8454,113.9813,77514.0
2022-04-13 15:45:00,117.42,117.46,117.01,117.04,78018.0,114.0008,114.0396,113.6027,113.6318,78018.0
2022-04-13 15:50:00,117.05,117.13,116.76,116.88,204034.0,113.6415,113.7192,113.36,113.4765,204034.0
2022-04-13 15:55:00,116.87,116.89,116.54,116.86,282170.0,113.4668,113.4862,113.1464,113.4571,282170.0
2022-04-14 09:30:00,117.41,117.53,116.62,117.02,308063.0,113.9911,114.1076,113.2241,113.6124,308063.0
2022-04-14 09:35:00,117.05,117.18,115.44,115.48,94363.0,113.6415,113.7678,112.0784,112.1173,94363.0
2022-04-14 09:40:00,115.49,115.54,114.89,115.12,124314.0,112.127,112.1755,111.5444,111.7677,124314.0
2022-04-14 09:45:00,115.11,115.6,115.07,115.52,73351.0,111.758,112.2338,111.7192,112.1561,73351.0
2022-04-14 09:50:00,115.57,115.61,115.15,115.38,45647.0,112.2046,112.2435,111.7969,112.0202,45647.0
2022-04-14 09:55:00,115.36,115.47,115.11,115.38,43906.0,112.0008,112.1075,111.758,112.0202,43906.0
2022-04-14 10:00:00,115.47,115.96,115.4,115.8,64968.0,112.1075,112.5833,112.0396,112.4279,64968.0
2022-04-14 10:05:00,115.8,115.84,114.89,115.09,97761.0,112.4279,112.4668,111.5444,111.7386,97761.0
2022-04-14 10:10:00,115.13,115.8,114.98,115.72,104853.0,111.7774,112.4279,111.6318,112.3503,104853.0
2022-04-14 10:15:00,115.72,115.92,115.38,115.46,65029.0,112.3503,112.5444,112.0202,112.0978,65029.0
2022-04-14 10:20:00,115.46,115.91,115.36,115.77,68912.0,112.0978,112.5347,112.0008,112.3988,68912.0
2022-04-14 10:25:00,115.76,115.86,115.51,115.62,178225.0,112.3891,112.4862,112.1464,112.2532,178225.0
2022-04-14 10:30:00,115.56,115.99,115.37,115.86,50913.0,112.1949,112.6124,112.0105,112.4862,50913.0
2022-04-14 10:35:00,115.84,115.95,115.36,115.41,86187.0,112.4668,112.5736,112.0008,112.0493,86187.0
2022-04-14 10:40:00,115.4,115.54,115.19,115.23,46103.0,112.0396,112.1755,111.8357,111.8745,46103.0
2022-04-14 10:45:00,115.22,115.6,115.2,115.33,104199.0,111.8648,112.2338,111.8454,111.9716,104199.0
2022-04-14 10:50:00,115.29,115.3,115.05,115.29,30339.0,111.9328,111.9425,111.6998,111.9328,30339.0
2022-04-14 10:55:00,115.29,115.45,115.15,115.33,69180.0,111.9328,112.0881,111.7969,111.9716,69180.0
2022-04-14 11:00:00,115.31,115.74,115.17,115.58,56372.0,111.9522,112.3697,111.8163,112.2143,56372.0
2022-04-14 11:05:00,115.55,115.61,115.24,115.25,41893.0,112.1852,112.2435,111.8842,111.894,41893.0
2022-04-14 11:10:00,115.24,115.38,115.01,115.23,57414.0,111.8842,112.0202,111.6609,111.8745,57414.0
2022-04-14 11:15:00,115.28,115.43,115.05,115.21,27659.0,111.9231,112.0687,111.6998,111.8551,27659.0
2022-04-14 11:20:00,115.25,115.58,115.07,115.58,42406.0,111.894,112.2143,111.7192,112.2143,42406.0
2022-04-14 11:25:00,115.61,115.7,115.45,115.63,65902.0,112.2435,112.3309,112.0881,112.2629,65902.0
2022-04-14 11:30:00,115.62,115.64,115.33,115.35,35890.0,112.2532,112.2726,111.9716,111.991,35890.0
2022-04-14 11:35:00,115.3,115.3,115.0,115.05,46075.0,111.9425,111.9425,111.6512,111.6998,46075.0
2022-04-14 11:40:00,115.05,115.16,114.67,114.76,49482.0,111.6998,111.8066,111.3308,111.4182,49482.0
2022-04-14 11:45:00,114.77,114.86,114.7,114.79,27146.0,111.4279,111.5153,111.36,111.4474,27146.0
2022-04-14 11:50:00,114.76,114.79,114.54,114.54,22051.0,111.4182,111.4474,111.2046,111.2046,22051.0
2022-04-14 11:55:00,114.58,114.63,114.44,114.53,28827.0,111.2435,111.292,111.1075,111.1949,28827.0
2022-04-14 12:00:00,114.49,114.59,114.36,114.36,14320.0,111.1561,111.2532,111.0299,111.0299,14320.0
2022-04-14 12:05:00,114.31,114.53,114.28,114.46,40697.0,110.9813,111.1949,110.9522,111.127,40697.0
2022-04-14 12:10:00,114.47,114.57,114.36,114.4,28179.0,111.1367,111.2338,111.0299,111.0687,28179.0
2022-04-14 12:15:00,114.41,114.53,114.33,114.42,35305.0,111.0784,111.1949,111.0007,111.0881,35305.0
2022-04-14 12:20:00,114.45,114.49,114.34,114.48,21983.0,111.1173,111.1561,111.0105,111.1464,21983.0
2022-04-14 12:25:00,114.5,114.5,114.18,114.25,30525.0,111.1658,111.1658,110.8551,110.9231,30525.0
2022-04-14 12:30:00,114.23,114.29,114.11,114.27,27281.0,110.9037,110.9619,110.7872,110.9425,27281.0
2022-04-14 12:35:00,114.3,114.43,114.16,114.31,40449.0,110.9716,111.0978,110.8357,110.9813,40449.0
2022-04-14 12:40:00,114.29,114.29,114.06,114.07,26900.0,110.9619,110.9619,110.7386,110.7483,26900.0
2022-04-14 12:45:00,114.07,114.15,114.05,114.14,28260.0,110.7483,110.826,110.7289,110.8163,28260.0
2022-04-14 12:50:00,114.12,114.2,114.02,114.05,20506.0,110.7969,110.8745,110.6998,110.7289,20506.0
2022-04-14 12:55:00,114.05,114.26,113.96,114.22,56129.0,110.7289,110.9328,110.6415,110.8939,56129.0
2022-04-14 13:00:00,114.23,114.42,114.22,114.33,40901.0,110.9037,111.0881,110.8939,111.0007,40901.0
2022-04-14 13:05:00,114.31,114.5,114.3,114.34,45348.0,110.9813,111.1658,110.9716,111.0105,45348.0
2022-04-14 13:10:00,114.31,114.35,114.09,114.13,32769.0,110.9813,111.0202,110.7677,110.8066,32769.0
2022-04-14 13:15:00,114.13,114.13,113.93,113.97,71465.0,110.8066,110.8066,110.6124,110.6512,71465.0
2022-04-14 13:20:00,114.0,114.16,113.95,114.08,39978.0,110.6804,110.8357,110.6318,110.758,39978.0
2022-04-14 13:25:00,114.09,114.11,113.98,114.03,28012.0,110.7677,110.7872,110.6609,110.7095,28012.0
2022-04-14 13:30:00,114.07,114.33,113.98,114.32,39606.0,110.7483,111.0007,110.6609,110.991,39606.0
2022-04-14 13:35:00,114.34,114.5,114.3,114.32,28972.0,111.0105,111.1658,110.9716,110.991,28972.0
2022-04-14 13:40:00,114.33,114.52,114.29,114.47,34303.0,111.0007,111.1852,110.9619,111.1367,34303.0
2022-04-14 13:45:00,114.47,114.62,114.44,114.58,36613.0,111.1367,111.2823,111.1075,111.2435,36613.0
2022-04-14 13:50:00,114.58,114.67,114.43,114.48,35722.0,111.2435,111.3308,111.0978,111.1464,35722.0
2022-04-14 13:55:00,114.47,114.65,114.43,114.65,21340.0,111.1367,111.3114,111.0978,111.3114,21340.0
2022-04-14 14:00:00,114.64,114.93,114.52,114.89,43850.0,111.3017,111.5833,111.1852,111.5444,43850.0
2022-04-14 14:05:00,114.9,115.06,114.73,114.75,69334.0,111.5541,111.7095,111.3891,111.4085,69334.0
2022-04-14 14:10:00,114.77,114.8,114.6,114.74,27556.0,111.4279,111.4571,111.2629,111.3988,27556.0
2022-04-14 14:15:00,114.78,114.81,114.49,114.53,32728.0,111.4376,111.4668,111.1561,111.1949,32728.0
2022-04-14 14:20:00,114.44,114.5,114.35,114.44,40861.0,111.1075,111.1658,111.0202,111.1075,40861.0
2022-04-14 14:25:00,114.42,114.56,114.34,114.45,31604.0,111.0881,111.224,111.0105,111.1173,31604.0
2022-04-14 14:30:00,114.45,114.49,114.13,114.15,31097.0,111.1173,111.1561,110.8066,110.826,31097.0
2022-04-14 14:35:00,114.18,114.26,114.11,114.18,32514.0,110.8551,110.9328,110.7872,110.8551,32514.0
2022-04-14 14:40:00,114.18,114.24,114.0,114.02,30589.0,110.8551,110.9134,110.6804,110.6998,30589.0
2022-04-14 14:45:00,114.04,114.12,113.94,114.11,38257.0,110.7192,110.7969,110.6221,110.7872,38257.0
2022-04-14 14:50:00,114.11,114.24,113.98,114.02,72287.0,110.7872,110.9134,110.6609,110.6998,72287.0
2022-04-14 14:55:00,114.01,114.1,113.93,113.95,53852.0,110.6901,110.7774,110.6124,110.6318,53852.0
2022-04-14 15:00:00,113.96,114.12,113.88,113.98,59332.0,110.6415,110.7969,110.5638,110.6609,59332.0
2022-04-14 15:05:00,113.97,113.98,113.76,113.79,40567.0,110.6512,110.6609,110.4473,110.4765,40567.0
2022-04-14 15:10:00,113.8,113.97,113.73,113.94,51765.0,110.4862,110.6512,110.4182,110.6221,51765.0
2022-04-14 15:15:00,113.96,114.06,113.86,113.98,148351.0,110.6415,110.7386,110.5444,110.6609,148351.0
2022-04-14 15:20:00,114.04,114.06,113.88,113.96,93432.0,110.7192,110.7386,110.5638,110.6415,93432.0
2022-04-14 15:25:00,113.96,113.96,113.82,113.88,61499.0,110.6415,110.6415,110.5056,110.5638,61499.0
2022-04-14 15:30:00,113.87,113.93,113.75,113.79,75163.0,110.5541,110.6124,110.4376,110.4765,75163.0
2022-04-14 15:35:00,113.79,113.85,113.38,113.39,91431.0,110.4765,110.5347,110.0784,110.0881,91431.0
2022-04-14 15:40:00,113.39,113.73,113.37,113.71,129764.0,110.0881,110.4182,110.0687,110.3988,129764.0
2022-04-14 15:45:00,113.73,113.84,113.61,113.65,131514.0,110.4182,110.525,110.3017,110.3405,131514.0
2022-04-14 15:50:00,113.64,113.67,113.25,113.41,125255.0,110.3308,110.36,109.9522,110.1075,125255.0
2022-04-14 15:55:00,113.41,113.53,113.25,113.35,254051.0,110.1075,110.224,109.9522,110.0493,254051.0
2022-04-18 09:30:00,112.5,114.33,112.34,113.99,214612.0,109.224,111.0007,109.0687,110.6706,214612.0
2022-04-18 09:35:00,113.99,114.8,113.88,114.08,99090.0,110.6706,111.4571,110.5638,110.758,99090.0
2022-04-18 09:40:00,114.1,114.41,113.83,114.09,44662.0,110.7774,111.0784,110.5153,110.7677,44662.0
2022-04-18 09:45:00,114.12,114.16,113.75,114.07,55630.0,110.7969,110.8357,110.4376,110.7483,55630.0
2022-04-18 09:50:00,114.07,114.08,113.74,114.01,63697.0,110.7483,110.758,110.4279,110.6901,63697.0
2022-04-18 09:55:00,113.97,114.92,113.86,114.88,72197.0,110.6512,111.5736,110.5444,111.5347,72197.0
2022-04-18 10:00:00,114.8,114.89,114.36,114.77,97353.0,111.4571,111.5444,111.0299,111.4279,97353.0
2022-04-18 10:05:00,114.8,115.04,114.46,114.48,56701.0,111.4571,111.6901,111.127,111.1464,56701.0
2022-04-18 10:10:00,114.45,115.28,114.36,114.92,55867.0,111.1173,111.9231,111.0299,111.5736,55867.0
2022-04-18 10:15:00,114.88,115.08,114.56,114.81,59954.0,111.5347,111.7289,111.224,111.4668,59954.0
2022-04-18 10:20:00,114.77,115.16,114.44,115.06,65004.0,111.4279,111.8066,111.1075,111.7095,65004.0
2022-04-18 10:25:00,115.04,115.51,114.99,115.07,98986.0,111.6901,112.1464,111.6415,111.7192,98986.0
2022-04-18 10:30:00,115.1,115.35,115.01,115.34,48427.0,111.7483,111.991,111.6609,111.9813,48427.0
2022-04-18 10:35:00,115.32,115.32,114.84,115.24,48098.0,111.9619,111.9619,111.4959,111.8842,48098.0
2022-04-18 10:40:00,115.3,115.82,115.17,115.82,94936.0,111.9425,112.4474,111.8163,112.4474,94936.0
2022-04-18 10:45:00,115.8,115.84,115.52,115.6,47329.0,112.4279,112.4668,112.1561,112.2338,47329.0
2022-04-18 10:50:00,115.56,115.63,115.27,115.34,34420.0,112.1949,112.2629,111.9134,111.9813,34420.0
2022-04-18 10:55:00,115.35,115.46,114.94,115.08,46836.0,111.991,112.0978,111.593,111.7289,46836.0
2022-04-18 11:00:00,115.04,115.26,114.9,115.24,42116.0,111.6901,111.9037,111.5541,111.8842,42116.0
2022-04-18 11:05:00,115.25,115.47,115.1,115.18,59376.0,111.894,112.1075,111.7483,111.826,59376.0
2022-04-18 11:10:00,115.19,115.5,115.1,115.11,54438.0,111.8357,112.1367,111.7483,111.758,54438.0
2022-04-18 11:15:00,115.06,115.12,114.56,114.66,70797.0,111.7095,111.7677,111.224,111.3211,70797.0
2022-04-18 11:20:00,114.66,114.75,114.43,114.5,41657.0,111.3211,111.4085,111.0978,111.1658,41657.0
2022-04-18 11:25:00,114.45,114.73,114.33,114.6,42150.0,111.1173,111.3891,111.0007,111.2629,42150.0
2022-04-18 11:30:00,114.59,114.67,114.41,114.52,57182.0,111.2532,111.3308,111.0784,111.1852,57182.0
2022-04-18 11:35:00,114.54,114.77,114.48,114.72,53004.0,111.2046,111.4279,111.1464,111.3794,53004.0
2022-04-18 11:40:00,114.72,114.73,114.53,114.57,34107.0,111.3794,111.3891,111.1949,111.2338,34107.0
2022-04-18 11:45:00,114.56,114.64,114.35,114.39,16977.0,111.224,111.3017,111.0202,111.059,16977.0
2022-04-18 11:50:00,114.38,114.83,114.32,114.83,27310.0,111.0493,111.4862,110.991,111.4862,27310.0
2022-04-18 11:55:00,114.81,114.93,114.63,114.9,40438.0,111.4668,111.5833,111.292,111.5541,40438.0
2022-04-18 12:00:00,114.89,114.89,114.49,114.65,52615.0,111.5444,111.5444,111.1561,111.3114,52615.0
2022-04-18 12:05:00,114.68,114.78,114.58,114.67,33004.0,111.3406,111.4376,111.2435,111.3308,33004.0
2022-04-18 12:10:00,114.63,114.65,114.32,114.44,38654.0,111.292,111.3114,110.991,111.1075,38654.0
2022-04-18 12:15:00,114.43,114.45,114.0,114.01,38965.0,111.0978,111.1173,110.6804,110.6901,38965.0
2022-04-18 12:20:00,114.02,114.21,113.89,114.18,42975.0,110.6998,110.8842,110.5736,110.8551,42975.0
2022-04-18 12:25:00,114.18,114.23,114.1,114.17,38586.0,110.8551,110.9037,110.7774,110.8454,38586.0
2022-04-18 12:30:00,114.15,114.35,114.11,114.34,31325.0,110.826,111.0202,110.7872,111.0105,31325.0
2022-04-18 12:35:00,114.34,114.51,114.34,114.46,38050.0,111.0105,111.1755,111.0105,111.127,38050.0
2022-04-18 12:40:00,114.43,114.73,114.31,114.65,39738.0,111.0978,111.3891,110.9813,111.3114,39738.0
2022-04-18 12:45:00,114.69,114.82,114.55,114.59,35888.0,111.3503,111.4765,111.2143,111.2532,35888.0
2022-04-18 12:50:00,114.61,114.69,114.54,114.6,16634.0,111.2726,111.3503,111.2046,111.2629,16634.0
2022-04-18 12:55:00,114.6,114.69,114.52,114.53,36360.0,111.2629,111.3503,111.1852,111.1949,36360.0
2022-04-18 13:00:00,114.55,114.61,114.24,114.39,28508.0,111.2143,111.2726,110.9134,111.059,28508.0
2022-04-18 13:05:00,114.37,115.0,114.32,114.94,43966.0,111.0396,111.6512,110.991,111.593,43966.0
2022-04-18 13:10:00,114.94,115.13,114.87,114.94,27427.0,111.593,111.7774,111.525,111.593,27427.0
2022-04-18 13:15:00,114.95,114.96,114.73,114.75,23182.0,111.6027,111.6124,111.3891,111.4085,23182.0
2022-04-18 13:20:00,114.78,114.97,114.74,114.88,46254.0,111.4376,111.6221,111.3988,111.5347,46254.0
2022-04-18 13:25:00,114.91,114.93,114.8,114.86,18313.0,111.5639,111.5833,111.4571,111.5153,18313.0
2022-04-18 13:30:00,114.86,115.56,114.83,115.56,46694.0,111.5153,112.1949,111.4862,112.1949,46694.0
2022-04-18 13:35:00,115.55,115.69,115.39,115.45,39662.0,112.1852,112.3211,112.0299,112.0881,39662.0
2022-04-18 13:40:00,115.48,115.55,115.36,115.53,38104.0,112.1173,112.1852,112.0008,112.1658,38104.0
2022-04-18 13:45:00,115.53,115.8,115.4,115.71,52426.0,112.1658,112.4279,112.0396,112.3406,52426.0
2022-04-18 13:50:00,115.69,115.9,115.63,115.67,52371.0,112.3211,112.525,112.2629,112.3017,52371.0
2022-04-18 13:55:00,115.67,115.87,115.59,115.75,41539.0,112.3017,112.4959,112.2241,112.3794,41539.0
2022-04-18 14:00:00,115.75,115.9,115.62,115.68,43197.0,112.3794,112.525,112.2532,112.3114,43197.0
2022-04-18 14:05:00,115.66,115.68,115.37,115.46,26907.0,112.292,112.3114,112.0105,112.0978,26907.0
2022-04-18 14:10:00,115.44,115.61,115.36,115.61,37255.0,112.0784,112.2435,112.0008,112.2435,37255.0
2022-04-18 14:15:00,115.62,115.81,115.39,115.41,55202.0,112.2532,112.4376,112.0299,112.0493,55202.0
2022-04-18 14:20:00,115.42,115.84,115.36,115.8,36145.0,112.059,112.4668,112.0008,112.4279,36145.0
2022-04-18 14:25:00,115.84,115.98,115.49,115.51,46756.0,112.4668,112.6027,112.127,112.1464,46756.0
2022-04-18 14:30:00,115.51,115.66,115.46,115.66,43867.0,112.1464,112.292,112.0978,112.292,43867.0
2022-04-18 14:35:00,115.65,115.85,115.63,115.72,30412.0,112.2823,112.4765,112.2629,112.3503,30412.0
2022-04-18 14:40:00,115.7,115.76,115.48,115.55,44525.0,112.3309,112.3891,112.1173,112.1852,44525.0
2022-04-18 14:45:00,115.55,115.55,115.26,115.43,38666.0,112.1852,112.1852,111.9037,112.0687,38666.0
2022-04-18 14:50:00,115.29,115.55,115.29,115.38,30321.0,111.9328,112.1852,111.9328,112.0202,30321.0
2022-04-18 14:55:00,115.38,115.41,114.99,115.03,72511.0,112.0202,112.0493,111.6415,111.6804,72511.0
2022-04-18 15:00:00,115.03,115.12,114.88,114.97,35299.0,111.6804,111.7677,111.5347,111.6221,35299.0
2022-04-18 15:05:00,114.99,115.11,114.91,114.96,40409.0,111.6415,111.758,111.5639,111.6124,40409.0
2022-04-18 15:10:00,114.98,115.09,114.77,114.9,40659.0,111.6318,111.7386,111.4279,111.5541,40659.0
2022-04-18 15:15:00,114.91,115.01,114.84,114.95,34997.0,111.5639,111.6609,111.4959,111.6027,34997.0
2022-04-18 15:20:00,114.95,115.09,114.81,114.91,46141.0,111.6027,111.7386,111.4668,111.5639,46141.0
2022-04-18 15:25:00,114.86,114.99,114.7,114.9,80305.0,111.5153,111.6415,111.36,111.5541,80305.0
2022-04-18 15:30:00,114.87,114.87,114.5,114.58,57540.0,111.525,111.525,111.1658,111.2435,57540.0
2022-04-18 15:35:00,114.55,114.72,114.42,114.53,51473.0,111.2143,111.3794,111.0881,111.1949,51473.0
2022-04-18 15:40:00,114.52,114.72,114.36,114.7,80992.0,111.1852,111.3794,111.0299,111.36,80992.0
2022-04-18 15:45:00,114.69,114.7,114.2,114.29,61696.0,111.3503,111.36,110.8745,110.9619,61696.0
2022-04-18 15:50:00,114.11,114.55,114.04,114.48,90228.0,110.7872,111.2143,110.7192,111.1464,90228.0
2022-04-18 15:55:00,114.49,114.88,114.4,114.87,314904.0,111.1561,111.5347,111.0687,111.525,314904.0
2022-04-19 09:30:00,114.06,114.99,113.91,114.83,136943.0,110.7386,111.6415,110.593,111.4862,136943.0
2022-04-19 09:35:00,114.93,114.93,113.64,113.72,50655.0,111.5833,111.5833,110.3308,110.4085,50655.0
2022-04-19 09:40:00,113.62,115.23,113.54,114.92,41589.0,110.3114,111.8745,110.2337,111.5736,41589.0
2022-04-19 09:45:00,114.99,115.29,114.75,115.24,66767.0,111.6415,111.9328,111.4085,111.8842,66767.0
2022-04-19 09:50:00,115.27,115.67,114.89,115.42,64274.0,111.9134,112.3017,111.5444,112.059,64274.0
2022-04-19 09:55:00,115.43,115.93,115.43,115.91,36870.0,112.0687,112.5542,112.0687,112.5347,36870.0
2022-04-19 10:00:00,115.98,115.98,115.5,115.67,54253.0,112.6027,112.6027,112.1367,112.3017,54253.0
2022-04-19 10:05:00,115.71,116.17,115.56,115.91,69901.0,112.3406,112.7872,112.1949,112.5347,69901.0
2022-04-19 10:10:00,115.94,116.5,115.94,116.17,68687.0,112.5639,113.1076,112.5639,112.7872,68687.0
2022-04-19 10:15:00,116.18,116.44,116.05,116.23,44998.0,112.7969,113.0493,112.6707,112.8454,44998.0
2022-04-19 10:20:00,116.24,116.33,116.02,116.25,36010.0,112.8551,112.9425,112.6415,112.8648,36010.0
2022-04-19 10:25:00,116.27,116.41,115.97,116.01,55791.0,112.8843,113.0202,112.593,112.6318,55791.0
2022-04-19 10:30:00,116.07,116.32,116.01,116.31,31063.0,112.6901,112.9328,112.6318,112.9231,31063.0
2022-04-19 10:35:00,116.3,116.78,116.17,116.77,50218.0,112.9134,113.3794,112.7872,113.3697,50218.0
2022-04-19 10:40:00,116.77,116.96,116.69,116.74,63652.0,113.3697,113.5542,113.292,113.3406,63652.0
2022-04-19 10:45:00,116.74,116.77,116.63,116.67,42895.0,113.3406,113.3697,113.2338,113.2726,42895.0
2022-04-19 10:50:00,116.66,116.79,116.51,116.67,39503.0,113.2629,113.3891,113.1173,113.2726,39503.0
2022-04-19 10:55:00,116.7,116.86,116.63,116.68,55718.0,113.3017,113.4571,113.2338,113.2823,55718.0
2022-04-19 11:00:00,116.67,116.67,116.26,116.3,37696.0,113.2726,113.2726,112.8745,112.9134,37696.0
2022-04-19 11:05:00,116.3,116.61,116.26,116.45,68159.0,112.9134,113.2144,112.8745,113.059,68159.0
2022-04-19 11:10:00,116.45,116.85,116.44,116.62,68022.0,113.059,113.4474,113.0493,113.2241,68022.0
2022-04-19 11:15:00,116.61,116.99,116.3,116.37,74752.0,113.2144,113.5833,112.9134,112.9813,74752.0
2022-04-19 11:20:00,116.37,116.61,116.28,116.6,43000.0,112.9813,113.2144,112.894,113.2046,43000.0
2022-04-19 11:25:00,116.63,116.67,116.44,116.59,45266.0,113.2338,113.2726,113.0493,113.1949,45266.0
2022-04-19 11:30:00,116.61,116.74,116.41,116.49,70994.0,113.2144,113.3406,113.0202,113.0978,70994.0
2022-04-19 11:35:00,116.51,116.77,116.47,116.75,68036.0,113.1173,113.3697,113.0784,113.3503,68036.0
2022-04-19 11:40:00,116.74,116.88,116.65,116.88,34868.0,113.3406,113.4765,113.2532,113.4765,34868.0
2022-04-19 11:45:00,116.89,116.97,116.83,116.97,35023.0,113.4862,113.5639,113.4279,113.5639,35023.0
2022-04-19 11:50:00,116.92,117.02,116.87,116.98,40162.0,113.5153,113.6124,113.4668,113.5736,40162.0
2022-04-19 11:55:00,116.96,116.96,116.54,116.59,27333.0,113.5542,113.5542,113.1464,113.1949,27333.0
2022-04-19 12:00:00,116.59,116.61,116.22,116.28,53002.0,113.1949,113.2144,112.8357,112.894,53002.0
2022-04-19 12:05:00,116.26,116.41,116.18,116.36,35440.0,112.8745,113.0202,112.7969,112.9716,35440.0
2022-04-19 12:10:00,116.36,116.41,116.15,116.19,26786.0,112.9716,113.0202,112.7677,112.8066,26786.0
2022-04-19 12:15:00,116.2,116.3,116.06,116.23,55870.0,112.8163,112.9134,112.6804,112.8454,55870.0
2022-04-19 12:20:00,116.22,116.33,116.19,116.26,53385.0,112.8357,112.9425,112.8066,112.8745,53385.0
2022-04-19 12:25:00,116.23,116.23,116.09,116.18,35595.0,112.8454,112.8454,112.7095,112.7969,35595.0
2022-04-19 12:30:00,116.24,116.5,116.15,116.47,28980.0,112.8551,113.1076,112.7677,113.0784,28980.0
2022-04-19 12:35:00,116.46,116.52,116.3,116.3,25882.0,113.0687,113.127,112.9134,112.9134,25882.0
2022-04-19 12:40:00,116.32,116.37,116.19,116.34,25854.0,112.9328,112.9813,112.8066,112.9522,25854.0
2022-04-19 12:45:00,116.35,116.49,116.3,116.49,25345.0,112.9619,113.0978,112.9134,113.0978,25345.0
2022-04-19 12:50:00,116.47,116.67,116.47,116.64,22788.0,113.0784,113.2726,113.0784,113.2435,22788.0
2022-04-19 12:55:00,116.66,116.67,116.52,116.55,21689.0,113.2629,113.2726,113.127,113.1561,21689.0
2022-04-19 13:00:00,116.54,116.65,116.47,116.58,19578.0,113.1464,113.2532,113.0784,113.1852,19578.0
2022-04-19 13:05:00,116.58,116.65,116.48,116.5,21856.0,113.1852,113.2532,113.0881,113.1076,21856.0
2022-04-19 13:10:00,116.5,116.64,116.45,116.56,25843.0,113.1076,113.2435,113.059,113.1658,25843.0
2022-04-19 13:15:00,116.49,116.74,116.49,116.68,15109.0,113.0978,113.3406,113.0978,113.2823,15109.0
2022-04-19 13:20:00,116.66,116.77,116.63,116.69,25430.0,113.2629,113.3697,113.2338,113.292,25430.0
2022-04-19 13:25:00,116.64,116.65,116.29,116.32,15377.0,113.2435,113.2532,112.9037,112.9328,15377.0
2022-04-19 13:30:00,116.34,116.65,116.34,116.59,18004.0,112.9522,113.2532,112.9522,113.1949,18004.0
2022-04-19 13:35:00,116.6,116.63,116.53,116.56,9064.0,113.2046,113.2338,113.1367,113.1658,9064.0
2022-04-19 13:40:00,116.55,116.55,116.31,116.31,16409.0,113.1561,113.1561,112.9231,112.9231,16409.0
2022-04-19 13:45:00,116.31,116.54,116.3,116.52,25251.0,112.9231,113.1464,112.9134,113.127,25251.0
2022-04-19 13:50:00,116.56,116.73,116.5,116.72,34956.0,113.1658,113.3309,113.1076,113.3211,34956.0
2022-04-19 13:55:00,116.71,116.73,116.59,116.6,14439.0,113.3114,113.3309,113.1949,113.2046,14439.0
2022-04-19 14:00:00,116.59,116.61,116.47,116.61,12735.0,113.1949,113.2144,113.0784,113.2144,12735.0
2022-04-19 14:05:00,116.61,116.66,116.39,116.47,16937.0,113.2144,113.2629,113.0008,113.0784,16937.0
2022-04-19 14:10:00,116.54,116.54,116.09,116.17,34607.0,113.1464,113.1464,112.7095,112.7872,34607.0
2022-04-19 14:15:00,116.17,116.17,115.99,116.07,22601.0,112.7872,112.7872,112.6124,112.6901,22601.0
2022-04-19 14:20:00,116.06,116.28,116.0,116.24,30843.0,112.6804,112.894,112.6221,112.8551,30843.0
2022-04-19 14:25:00,116.21,116.37,116.07,116.35,38678.0,112.826,112.9813,112.6901,112.9619,38678.0
2022-04-19 14:30:00,116.33,116.45,116.21,116.26,22786.0,112.9425,113.059,112.826,112.8745,22786.0
2022-04-19 14:35:00,116.3,116.58,116.2,116.5,34637.0,112.9134,113.1852,112.8163,113.1076,34637.0
2022-04-19 14:40:00,116.52,116.73,116.49,116.62,23713.0,113.127,113.3309,113.0978,113.2241,23713.0
2022-04-19 14:45:00,116.62,116.64,116.45,116.49,18837.0,113.2241,113.2435,113.059,113.0978,18837.0
2022-04-19 14:50:00,116.51,116.68,116.48,116.59,17932.0,113.1173,113.2823,113.0881,113.1949,17932.0
2022-04-19 14:55:00,116.62,116.7,116.58,116.68,19838.0,113.2241,113.3017,113.1852,113.2823,19838.0
2022-04-19 15:00:00,116.67,116.7,116.45,116.5,51949.0,113.2726,113.3017,113.059,113.1076,51949.0
2022-04-19 15:05:00,116.51,116.75,116.43,116.75,33141.0,113.1173,113.3503,113.0396,113.3503,33141.0
2022-04-19 15:10:00,116.75,117.01,116.71,117.0,36784.0,113.3503,113.6027,113.3114,113.593,36784.0
2022-04-19 15:15:00,116.99,117.04,116.73,117.03,90751.0,113.5833,113.6318,113.3309,113.6221,90751.0
2022-04-19 15:20:00,117.04,117.18,116.95,117.17,31919.0,113.6318,113.7678,113.5445,113.758,31919.0
2022-04-19 15:25:00,117.16,117.22,117.05,117.08,38057.0,113.7483,113.8066,113.6415,113.6707,38057.0
2022-04-19 15:30:00,117.12,117.16,117.02,117.08,43236.0,113.7095,113.7483,113.6124,113.6707,43236.0
2022-04-19 15:35:00,117.07,117.19,117.01,117.16,39512.0,113.661,113.7775,113.6027,113.7483,39512.0
2022-04-19 15:40:00,117.17,117.17,116.97,117.0,57480.0,113.758,113.758,113.5639,113.593,57480.0
2022-04-19 15:45:00,117.01,117.01,116.67,116.86,80188.0,113.6027,113.6027,113.2726,113.4571,80188.0
2022-04-19 15:50:00,116.89,117.24,116.88,117.1,126652.0,113.4862,113.826,113.4765,113.6901,126652.0
2022-04-19 15:55:00,117.1,117.17,116.81,117.06,310490.0,113.6901,113.758,113.4085,113.6512,310490.0
2022-04-20 09:30:00,120.55,122.37,120.22,121.87,456202.0,117.0396,118.8066,116.7192,118.3212,456202.0
2022-04-20 09:35:00,121.85,122.04,120.65,120.88,179484.0,118.3018,118.4862,117.1367,117.36,179484.0
2022-04-20 09:40:00,120.93,120.93,119.26,120.05,205236.0,117.4086,117.4086,115.7872,116.5542,205236.0
2022-04-20 09:45:00,120.05,120.79,119.95,120.73,120126.0,116.5542,117.2726,116.4571,117.2144,120126.0
2022-04-20 09:50:00,120.66,120.96,120.12,120.47,90544.0,117.1464,117.4377,116.6221,116.962,90544.0
2022-04-20 09:55:00,120.44,120.5,119.82,120.07,94634.0,116.9328,116.9911,116.3309,116.5736,94634.0
2022-04-20 10:00:00,120.0,120.22,119.47,119.89,94900.0,116.5056,116.7192,115.9911,116.3988,94900.0
2022-04-20 10:05:00,119.95,120.19,119.4,120.08,50090.0,116.4571,116.6901,115.9231,116.5833,50090.0
2022-04-20 10:10:00,120.04,120.32,119.78,119.97,175929.0,116.5445,116.8163,116.292,116.4765,175929.0
2022-04-20 10:15:00,119.99,120.14,119.75,119.79,106899.0,116.4959,116.6416,116.2629,116.3018,106899.0
2022-04-20 10:20:00,119.79,120.23,119.09,119.19,70034.0,116.3018,116.7289,115.6221,115.7192,70034.0
2022-04-20 10:25:00,119.21,119.66,119.1,119.48,106711.0,115.7386,116.1755,115.6318,116.0008,106711.0
2022-04-20 10:30:00,119.45,119.82,119.05,119.77,56216.0,115.9717,116.3309,115.5833,116.2823,56216.0
2022-04-20 10:35:00,119.78,119.96,119.67,119.95,37376.0,116.292,116.4668,116.1852,116.4571,37376.0
2022-04-20 10:40:00,119.96,120.13,119.79,119.95,80900.0,116.4668,116.6319,116.3018,116.4571,80900.0
2022-04-20 10:45:00,120.07,120.15,119.89,120.03,57244.0,116.5736,116.6513,116.3988,116.5348,57244.0
2022-04-20 10:50:00,120.02,120.4,119.98,120.34,79258.0,116.5251,116.894,116.4862,116.8357,79258.0
2022-04-20 10:55:00,120.34,120.46,120.03,120.04,66312.0,116.8357,116.9522,116.5348,116.5445,66312.0
2022-04-20 11:00:00,120.05,120.06,119.57,119.62,64931.0,116.5542,116.5639,116.0882,116.1367,64931.0
2022-04-20 11:05:00,119.63,119.82,119.21,119.43,58219.0,116.1464,116.3309,115.7386,115.9522,58219.0
2022-04-20 11:10:00,119.43,119.43,118.82,118.91,70752.0,115.9522,115.9522,115.36,115.4474,70752.0
2022-04-20 11:15:00,118.89,118.89,118.59,118.67,55283.0,115.428,115.428,115.1367,115.2144,55283.0
2022-04-20 11:20:00,118.68,118.99,118.68,118.81,66721.0,115.2241,115.525,115.2241,115.3503,66721.0
2022-04-20 11:25:00,118.8,118.81,118.54,118.64,36091.0,115.3406,115.3503,115.0882,115.1852,36091.0
2022-04-20 11:30:00,118.59,118.63,118.37,118.4,35216.0,115.1367,115.1755,114.9231,114.9522,35216.0
2022-04-20 11:35:00,118.39,118.56,118.37,118.42,46768.0,114.9425,115.1076,114.9231,114.9716,46768.0
2022-04-20 11:40:00,118.42,118.95,118.39,118.94,40847.0,114.9716,115.4862,114.9425,115.4765,40847.0
2022-04-20 11:45:00,118.93,118.93,118.18,118.29,52138.0,115.4668,115.4668,114.7386,114.8454,52138.0
2022-04-20 11:50:00,118.29,118.4,117.86,118.02,56242.0,114.8454,114.9522,114.428,114.5833,56242.0
2022-04-20 11:55:00,117.99,118.31,117.95,118.13,27492.0,114.5542,114.8648,114.5153,114.6901,27492.0
2022-04-20 12:00:00,118.18,118.74,118.07,118.52,72545.0,114.7386,115.2823,114.6318,115.0687,72545.0
2022-04-20 12:05:00,118.5,118.76,118.4,118.52,115290.0,115.0493,115.3017,114.9522,115.0687,115290.0
2022-04-20 12:10:00,118.5,118.6,118.38,118.46,69670.0,115.0493,115.1464,114.9328,115.0105,69670.0
2022-04-20 12:15:00,118.48,118.74,118.42,118.66,31309.0,115.0299,115.2823,114.9716,115.2047,31309.0
2022-04-20 12:20:00,118.67,118.67,118.18,118.34,54085.0,115.2144,115.2144,114.7386,114.894,54085.0
2022-04-20 12:25:00,118.34,118.57,118.25,118.53,44897.0,114.894,115.1173,114.8066,115.0784,44897.0
2022-04-20 12:30:00,118.55,118.8,118.39,118.73,84397.0,115.0979,115.3406,114.9425,115.2726,84397.0
2022-04-20 12:35:00,118.76,119.08,118.7,118.73,53680.0,115.3017,115.6124,115.2435,115.2726,53680.0
2022-04-20 12:40:00,118.72,118.82,118.52,118.58,32396.0,115.2629,115.36,115.0687,115.127,32396.0
2022-04-20 12:45:00,118.6,118.82,118.59,118.76,46282.0,115.1464,115.36,115.1367,115.3017,46282.0
2022-04-20 12:50:00,118.79,119.36,118.77,119.32,54866.0,115.3309,115.8843,115.3115,115.8454,54866.0
2022-04-20 12:55:00,119.34,119.38,118.92,118.96,47640.0,115.8649,115.9037,115.4571,115.4959,47640.0
2022-04-20 13:00:00,118.95,119.2,118.89,119.11,25765.0,115.4862,115.7289,115.428,115.6416,25765.0
2022-04-20 13:05:00,119.11,119.18,118.77,118.93,23498.0,115.6416,115.7095,115.3115,115.4668,23498.0
2022-04-20 13:10:00,118.89,119.34,118.89,119.23,30255.0,115.428,115.8649,115.428,115.7581,30255.0
2022-04-20 13:15:00,119.26,119.41,118.97,119.07,47899.0,115.7872,115.9328,115.5056,115.6027,47899.0
2022-04-20 13:20:00,118.99,119.13,118.9,119.06,21272.0,115.525,115.661,115.4377,115.593,21272.0
2022-04-20 13:25:00,119.07,119.16,118.96,118.96,31838.0,115.6027,115.6901,115.4959,115.4959,31838.0
2022-04-20 13:30:00,118.97,119.04,118.69,118.77,34248.0,115.5056,115.5736,115.2338,115.3115,34248.0
2022-04-20 13:35:00,118.79,119.05,118.79,119.03,14405.0,115.3309,115.5833,115.3309,115.5639,14405.0
2022-04-20 13:40:00,118.99,119.3,118.97,119.23,34858.0,115.525,115.826,115.5056,115.7581,34858.0
2022-04-20 13:45:00,119.27,119.29,118.89,118.89,38936.0,115.7969,115.8163,115.428,115.428,38936.0
2022-04-20 13:50:00,118.89,118.91,118.66,118.88,34333.0,115.428,115.4474,115.2047,115.4183,34333.0
2022-04-20 13:55:00,118.86,119.02,118.83,118.97,30676.0,115.3988,115.5542,115.3697,115.5056,30676.0
2022-04-20 14:00:00,118.97,119.12,118.89,119.0,26246.0,115.5056,115.6513,115.428,115.5348,26246.0
2022-04-20 14:05:00,119.05,119.07,118.83,118.92,20815.0,115.5833,115.6027,115.3697,115.4571,20815.0
2022-04-20 14:10:00,118.9,118.96,118.55,118.64,31124.0,115.4377,115.4959,115.0979,115.1852,31124.0
2022-04-20 14:15:00,118.65,118.77,118.39,118.4,34383.0,115.1949,115.3115,114.9425,114.9522,34383.0
2022-04-20 14:20:00,118.39,118.41,118.23,118.29,68016.0,114.9425,114.9619,114.7872,114.8454,68016.0
2022-04-20 14:25:00,118.3,118.31,118.05,118.05,62587.0,114.8551,114.8648,114.6124,114.6124,62587.0
2022-04-20 14:30:00,118.05,118.35,117.97,118.28,40940.0,114.6124,114.9037,114.5347,114.8357,40940.0
2022-04-20 14:35:00,118.28,118.28,117.85,117.86,35922.0,114.8357,114.8357,114.4182,114.428,35922.0
2022-04-20 14:40:00,117.87,117.92,117.55,117.58,76990.0,114.4377,114.4862,114.127,114.1561,76990.0
2022-04-20 14:45:00,117.59,118.06,117.52,117.98,64687.0,114.1658,114.6221,114.0979,114.5445,64687.0
2022-04-20 14:50:00,117.96,117.97,117.52,117.61,61290.0,114.525,114.5347,114.0979,114.1852,61290.0
2022-04-20 14:55:00,117.58,117.9,117.54,117.86,48747.0,114.1561,114.4668,114.1173,114.428,48747.0
2022-04-20 15:00:00,117.85,118.29,117.82,118.2,54395.0,114.4182,114.8454,114.3891,114.7581,54395.0
2022-04-20 15:05:00,118.23,118.32,118.05,118.29,49453.0,114.7872,114.8746,114.6124,114.8454,49453.0
2022-04-20 15:10:00,118.3,118.53,118.1,118.53,88366.0,114.8551,115.0784,114.661,115.0784,88366.0
2022-04-20 15:15:00,118.52,118.64,118.42,118.44,57364.0,115.0687,115.1852,114.9716,114.9911,57364.0
2022-04-20 15:20:00,118.43,118.48,118.22,118.33,48132.0,114.9814,115.0299,114.7775,114.8843,48132.0
2022-04-20 15:25:00,118.35,118.53,118.28,118.43,62623.0,114.9037,115.0784,114.8357,114.9814,62623.0
2022-04-20 15:30:00,118.4,118.43,118.13,118.16,38403.0,114.9522,114.9814,114.6901,114.7192,38403.0
2022-04-20 15:35:00,118.19,118.51,118.16,118.44,60506.0,114.7483,115.059,114.7192,114.9911,60506.0
2022-04-20 15:40:00,118.42,118.51,118.32,118.41,100705.0,114.9716,115.059,114.8746,114.9619,100705.0
2022-04-20 15:45:00,118.41,118.87,118.39,118.57,130903.0,114.9619,115.4085,114.9425,115.1173,130903.0
2022-04-20 15:50:00,118.6,118.67,117.79,117.86,214476.0,115.1464,115.2144,114.36,114.428,214476.0
2022-04-20 15:55:00,117.89,117.96,117.63,117.9,475173.0,114.4571,114.525,114.2047,114.4668,475173.0
2022-04-21 09:30:00,119.37,120.58,119.09,120.45,259016.0,115.894,117.0687,115.6221,116.9425,259016.0
2022-04-21 09:35:00,120.47,121.08,119.93,120.08,78576.0,116.962,117.5542,116.4377,116.5833,78576.0
2022-04-21 09:40:00,120.05,120.68,119.62,120.23,57468.0,116.5542,117.1658,116.1367,116.7289,57468.0
2022-04-21 09:45:00,120.18,120.38,119.49,119.83,91133.0,116.6804,116.8746,116.0105,116.3406,91133.0
2022-04-21 09:50:00,119.87,120.04,119.07,119.25,102754.0,116.3794,116.5445,115.6027,115.7775,102754.0
2022-04-21 09:55:00,119.23,119.39,118.85,119.34,67973.0,115.7581,115.9134,115.3891,115.8649,67973.0
2022-04-21 10:00:00,119.39,119.7,119.18,119.43,62679.0,115.9134,116.2144,115.7095,115.9522,62679.0
2022-04-21 10:05:00,119.26,119.44,118.83,119.3,47920.0,115.7872,115.9619,115.3697,115.826,47920.0
2022-04-21 10:10:00,119.3,119.38,118.84,119.13,56807.0,115.826,115.9037,115.3794,115.661,56807.0
2022-04-21 10:15:00,119.09,119.7,119.01,119.43,61150.0,115.6221,116.2144,115.5445,115.9522,61150.0
2022-04-21 10:20:00,119.4,119.6,119.02,119.43,45012.0,115.9231,116.1173,115.5542,115.9522,45012.0
2022-04-21 10:25:00,119.42,120.0,119.35,119.85,56845.0,115.9425,116.5056,115.8746,116.36,56845.0
2022-04-21 10:30:00,119.87,120.12,119.83,120.12,106139.0,116.3794,116.6221,116.3406,116.6221,106139.0
2022-04-21 10:35:00,120.17,120.19,119.55,119.81,47181.0,116.6707,116.6901,116.0687,116.3212,47181.0
2022-04-21 10:40:00,119.83,120.05,119.44,120.03,46546.0,116.3406,116.5542,115.9619,116.5348,46546.0
2022-04-21 10:45:00,120.03,120.09,119.39,119.51,45671.0,116.5348,116.593,115.9134,116.0299,45671.0
2022-04-21 10:50:00,119.48,119.78,119.2,119.25,45663.0,116.0008,116.292,115.7289,115.7775,45663.0
2022-04-21 10:55:00,119.22,119.65,119.06,119.5,52389.0,115.7484,116.1658,115.593,116.0202,52389.0
2022-04-21 11:00:00,119.47,119.52,119.1,119.11,100658.0,115.9911,116.0396,115.6318,115.6416,100658.0
2022-04-21 11:05:00,119.12,119.23,118.88,119.08,47359.0,115.6513,115.7581,115.4183,115.6124,47359.0
2022-04-21 11:10:00,119.06,119.16,118.85,118.96,59443.0,115.593,115.6901,115.3891,115.4959,59443.0
2022-04-21 11:15:00,118.87,119.02,118.62,118.83,38740.0,115.4085,115.5542,115.1658,115.3697,38740.0
2022-04-21 11:20:00,118.8,118.86,118.37,118.74,55713.0,115.3406,115.3988,114.9231,115.2823,55713.0
2022-04-21 11:25:00,118.75,118.95,118.56,118.58,44522.0,115.292,115.4862,115.1076,115.127,44522.0
2022-04-21 11:30:00,118.58,118.76,118.16,118.34,61186.0,115.127,115.3017,114.7192,114.894,61186.0
2022-04-21 11:35:00,118.4,118.47,118.16,118.25,29389.0,114.9522,115.0202,114.7192,114.8066,29389.0
2022-04-21 11:40:00,118.17,118.26,117.95,118.07,41323.0,114.7289,114.8163,114.5153,114.6318,41323.0
2022-04-21 11:45:00,118.05,118.1,117.89,117.95,35705.0,114.6124,114.661,114.4571,114.5153,35705.0
2022-04-21 11:50:00,117.91,117.91,117.62,117.63,38308.0,114.4765,114.4765,114.1949,114.2047,38308.0
2022-04-21 11:55:00,117.65,117.68,117.12,117.14,53598.0,114.2241,114.2532,113.7095,113.7289,53598.0
2022-04-21 12:00:00,117.17,117.52,117.16,117.29,30945.0,113.758,114.0979,113.7483,113.8746,30945.0
2022-04-21 12:05:00,117.29,117.47,116.94,116.99,37342.0,113.8746,114.0493,113.5347,113.5833,37342.0
2022-04-21 12:10:00,116.99,117.22,116.91,117.18,29961.0,113.5833,113.8066,113.5056,113.7678,29961.0
2022-04-21 12:15:00,117.17,117.45,117.14,117.33,42695.0,113.758,114.0299,113.7289,113.9134,42695.0
2022-04-21 12:20:00,117.25,117.38,117.01,117.06,29573.0,113.8357,113.9619,113.6027,113.6512,29573.0
2022-04-21 12:25:00,117.05,117.34,116.93,117.12,28930.0,113.6415,113.9231,113.525,113.7095,28930.0
2022-04-21 12:30:00,117.13,117.2,116.79,117.1,39705.0,113.7192,113.7872,113.3891,113.6901,39705.0
2022-04-21 12:35:00,117.08,117.25,116.92,117.03,27683.0,113.6707,113.8357,113.5153,113.6221,27683.0
2022-04-21 12:40:00,117.04,117.23,117.0,117.17,27591.0,113.6318,113.8163,113.593,113.758,27591.0
2022-04-21 12:45:00,117.18,117.31,116.96,117.05,34612.0,113.7678,113.894,113.5542,113.6415,34612.0
2022-04-21 12:50:00,117.03,117.06,116.8,117.0,29592.0,113.6221,113.6512,113.3988,113.593,29592.0
2022-04-21 12:55:00,117.01,117.13,116.93,116.97,28016.0,113.6027,113.7192,113.525,113.5639,28016.0
2022-04-21 13:00:00,116.92,117.01,116.69,116.79,40938.0,113.5153,113.6027,113.292,113.3891,40938.0
2022-04-21 13:05:00,116.81,116.97,116.72,116.91,38221.0,113.4085,113.5639,113.3211,113.5056,38221.0
2022-04-21 13:10:00,116.93,116.95,116.67,116.87,32208.0,113.525,113.5445,113.2726,113.4668,32208.0
2022-04-21 13:15:00,116.84,116.95,116.6,116.81,27899.0,113.4377,113.5445,113.2046,113.4085,27899.0
2022-04-21 13:20:00,116.78,117.81,116.76,117.56,40646.0,113.3794,114.3794,113.36,114.1367,40646.0
2022-04-21 13:25:00,117.57,117.83,117.29,117.77,63220.0,114.1464,114.3988,113.8746,114.3406,63220.0
2022-04-21 13:30:00,117.78,117.81,117.31,117.41,47338.0,114.3503,114.3794,113.894,113.9911,47338.0
2022-04-21 13:35:00,117.4,117.49,117.17,117.44,39907.0,113.9813,114.0687,113.758,114.0202,39907.0
2022-04-21 13:40:00,117.42,117.64,117.27,117.46,32039.0,114.0008,114.2144,113.8551,114.0396,32039.0
2022-04-21 13:45:00,117.48,117.76,117.32,117.59,38712.0,114.059,114.3309,113.9037,114.1658,38712.0
2022-04-21 13:50:00,117.49,117.65,117.32,117.36,29445.0,114.0687,114.2241,113.9037,113.9425,29445.0
2022-04-21 13:55:00,117.41,117.48,117.12,117.26,41108.0,113.9911,114.059,113.7095,113.8454,41108.0
2022-04-21 14:00:00,117.23,117.23,116.55,116.69,47687.0,113.8163,113.8163,113.1561,113.292,47687.0
2022-04-21 14:05:00,116.68,116.75,116.47,116.62,40746.0,113.2823,113.3503,113.0784,113.2241,40746.0
2022-04-21 14:10:00,116.55,116.78,116.34,116.35,40224.0,113.1561,113.3794,112.9522,112.9619,40224.0
2022-04-21 14:15:00,116.35,116.65,116.28,116.49,29994.0,112.9619,113.2532,112.894,113.0978,29994.0
2022-04-21 14:20:00,116.53,116.79,116.44,116.5,39832.0,113.1367,113.3891,113.0493,113.1076,39832.0
2022-04-21 14:25:00,116.5,116.92,116.5,116.82,32523.0,113.1076,113.5153,113.1076,113.4182,32523.0
2022-04-21 14:30:00,116.81,117.2,116.67,117.15,29204.0,113.4085,113.7872,113.2726,113.7386,29204.0
2022-04-21 14:35:00,117.12,117.3,116.81,116.84,28532.0,113.7095,113.8843,113.4085,113.4377,28532.0
2022-04-21 14:40:00,116.84,116.91,116.59,116.62,33358.0,113.4377,113.5056,113.1949,113.2241,33358.0
2022-04-21 14:45:00,116.59,116.71,116.38,116.44,40018.0,113.1949,113.3114,112.991,113.0493,40018.0
2022-04-21 14:50:00,116.43,116.67,116.36,116.56,52614.0,113.0396,113.2726,112.9716,113.1658,52614.0
2022-04-21 14:55:00,116.58,116.73,116.45,116.59,37889.0,113.1852,113.3309,113.059,113.1949,37889.0
2022-04-21 15:00:00,116.56,116.6,116.27,116.3,26675.0,113.1658,113.2046,112.8843,112.9134,26675.0
2022-04-21 15:05:00,116.34,116.43,116.08,116.08,36196.0,112.9522,113.0396,112.6998,112.6998,36196.0
2022-04-21 15:10:00,116.07,116.17,115.98,116.04,131153.0,112.6901,112.7872,112.6027,112.661,131153.0
2022-04-21 15:15:00,116.08,116.23,115.78,116.07,64068.0,112.6998,112.8454,112.4085,112.6901,64068.0
2022-04-21 15:20:00,116.05,116.06,115.8,116.01,134768.0,112.6707,112.6804,112.4279,112.6318,134768.0
2022-04-21 15:25:00,116.04,116.4,115.84,116.38,64782.0,112.661,113.0105,112.4668,112.991,64782.0
2022-04-21 15:30:00,116.35,116.49,115.93,115.94,63476.0,112.9619,113.0978,112.5542,112.5639,63476.0
2022-04-21 15:35:00,115.93,115.95,115.61,115.73,96809.0,112.5542,112.5736,112.2435,112.36,96809.0
2022-04-21 15:40:00,115.74,116.03,115.72,115.94,106451.0,112.3697,112.6512,112.3503,112.5639,106451.0
2022-04-21 15:45:00,115.93,115.96,115.34,115.35,101202.0,112.5542,112.5833,111.9813,111.991,101202.0
2022-04-21 15:50:00,115.36,116.17,115.35,115.95,163055.0,112.0008,112.7872,111.991,112.5736,163055.0
2022-04-21 15:55:00,115.97,115.98,115.52,115.69,295430.0,112.593,112.6027,112.1561,112.3211,295430.0
2022-04-22 09:30:00,115.59,116.19,114.78,115.75,156640.0,112.2241,112.8066,111.4376,112.3794,156640.0
2022-04-22 09:35:00,115.63,115.75,114.85,114.94,64329.0,112.2629,112.3794,111.5056,111.593,64329.0
2022-04-22 09:40:00,114.92,115.07,114.68,115.07,97059.0,111.5736,111.7192,111.3406,111.7192,97059.0
2022-04-22 09:45:00,115.07,115.4,114.75,115.19,89073.0,111.7192,112.0396,111.4085,111.8357,89073.0
2022-04-22 09:50:00,115.26,115.7,114.97,115.42,70002.0,111.9037,112.3309,111.6221,112.059,70002.0
2022-04-22 09:55:00,115.32,115.41,114.75,115.01,83393.0,111.9619,112.0493,111.4085,111.6609,83393.0
2022-04-22 10:00:00,115.04,115.66,114.54,114.6,73731.0,111.6901,112.292,111.2046,111.2629,73731.0
2022-04-22 10:05:00,114.67,115.33,114.61,114.93,82118.0,111.3308,111.9716,111.2726,111.5833,82118.0
2022-04-22 10:10:00,114.9,115.04,114.42,114.59,67800.0,111.5541,111.6901,111.0881,111.2532,67800.0
2022-04-22 10:15:00,114.56,114.63,114.26,114.42,57043.0,111.224,111.292,110.9328,111.0881,57043.0
2022-04-22 10:20:00,114.44,114.44,114.09,114.39,55886.0,111.1075,111.1075,110.7677,111.059,55886.0
2022-04-22 10:25:00,114.36,114.58,114.04,114.08,66655.0,111.0299,111.2435,110.7192,110.758,66655.0
2022-04-22 10:30:00,114.05,114.31,113.95,114.17,80960.0,110.7289,110.9813,110.6318,110.8454,80960.0
2022-04-22 10:35:00,114.14,114.79,113.98,114.26,68687.0,110.8163,111.4474,110.6609,110.9328,68687.0
2022-04-22 10:40:00,114.13,114.33,113.98,114.27,62916.0,110.8066,111.0007,110.6609,110.9425,62916.0
2022-04-22 10:45:00,114.31,114.72,114.24,114.53,61124.0,110.9813,111.3794,110.9134,111.1949,61124.0
2022-04-22 10:50:00,114.5,114.57,114.27,114.39,38414.0,111.1658,111.2338,110.9425,111.059,38414.0
2022-04-22 10:55:00,114.43,114.85,114.36,114.52,50856.0,111.0978,111.5056,111.0299,111.1852,50856.0
2022-04-22 11:00:00,114.5,114.66,114.12,114.22,68840.0,111.1658,111.3211,110.7969,110.8939,68840.0
2022-04-22 11:05:00,114.17,115.29,114.15,115.24,115014.0,110.8454,111.9328,110.826,111.8842,115014.0
2022-04-22 11:10:00,115.21,115.26,114.97,115.22,56490.0,111.8551,111.9037,111.6221,111.8648,56490.0
2022-04-22 11:15:00,115.23,115.45,114.99,115.25,43565.0,111.8745,112.0881,111.6415,111.894,43565.0
2022-04-22 11:20:00,115.26,115.62,115.1,115.2,35139.0,111.9037,112.2532,111.7483,111.8454,35139.0
2022-04-22 11:25:00,115.19,115.26,115.05,115.14,29015.0,111.8357,111.9037,111.6998,111.7872,29015.0
2022-04-22 11:30:00,115.14,115.24,114.87,114.93,22868.0,111.7872,111.8842,111.525,111.5833,22868.0
2022-04-22 11:35:00,114.95,114.99,114.71,114.77,21836.0,111.6027,111.6415,111.3697,111.4279,21836.0
2022-04-22 11:40:00,114.8,114.8,114.29,114.31,34762.0,111.4571,111.4571,110.9619,110.9813,34762.0
2022-04-22 11:45:00,114.31,114.57,114.31,114.43,36016.0,110.9813,111.2338,110.9813,111.0978,36016.0
2022-04-22 11:50:00,114.43,114.56,114.28,114.31,48117.0,111.0978,111.224,110.9522,110.9813,48117.0
2022-04-22 11:55:00,114.29,114.37,114.15,114.17,47555.0,110.9619,111.0396,110.826,110.8454,47555.0
2022-04-22 12:00:00,114.17,114.22,114.05,114.13,38206.0,110.8454,110.8939,110.7289,110.8066,38206.0
2022-04-22 12:05:00,114.15,114.29,114.09,114.15,36593.0,110.826,110.9619,110.7677,110.826,36593.0
2022-04-22 12:10:00,114.16,114.17,113.94,114.09,66543.0,110.8357,110.8454,110.6221,110.7677,66543.0
2022-04-22 12:15:00,114.09,114.13,113.99,114.1,26609.0,110.7677,110.8066,110.6706,110.7774,26609.0
2022-04-22 12:20:00,114.07,114.25,114.07,114.18,52806.0,110.7483,110.9231,110.7483,110.8551,52806.0
2022-04-22 12:25:00,114.21,114.34,114.01,114.03,53212.0,110.8842,111.0105,110.6901,110.7095,53212.0
2022-04-22 12:30:00,114.01,114.21,113.98,114.07,226845.0,110.6901,110.8842,110.6609,110.7483,226845.0
2022-04-22 12:35:00,114.07,114.28,113.95,114.05,167345.0,110.7483,110.9522,110.6318,110.7289,167345.0
2022-04-22 12:40:00,114.08,114.09,113.9,114.02,38104.0,110.758,110.7677,110.5833,110.6998,38104.0
2022-04-22 12:45:00,114.02,114.13,113.95,114.06,56098.0,110.6998,110.8066,110.6318,110.7386,56098.0
2022-04-22 12:50:00,114.06,114.06,113.59,113.59,43939.0,110.7386,110.7386,110.2823,110.2823,43939.0
2022-04-22 12:55:00,113.57,113.7,113.52,113.6,68567.0,110.2629,110.3891,110.2143,110.292,68567.0
2022-04-22 13:00:00,113.6,113.67,113.45,113.63,39541.0,110.292,110.36,110.1464,110.3211,39541.0
2022-04-22 13:05:00,113.65,113.91,113.65,113.8,83641.0,110.3405,110.593,110.3405,110.4862,83641.0
2022-04-22 13:10:00,113.79,114.02,113.79,113.93,112314.0,110.4765,110.6998,110.4765,110.6124,112314.0
2022-04-22 13:15:00,113.94,114.1,113.9,114.02,71296.0,110.6221,110.7774,110.5833,110.6998,71296.0
2022-04-22 13:20:00,114.03,114.03,113.66,113.72,46553.0,110.7095,110.7095,110.3503,110.4085,46553.0
2022-04-22 13:25:00,113.72,113.86,113.7,113.75,35415.0,110.4085,110.5444,110.3891,110.4376,35415.0
2022-04-22 13:30:00,113.73,113.83,113.58,113.64,53005.0,110.4182,110.5153,110.2726,110.3308,53005.0
2022-04-22 13:35:00,113.65,113.65,113.45,113.5,41236.0,110.3405,110.3405,110.1464,110.1949,41236.0
2022-04-22 13:40:00,113.5,113.68,113.31,113.62,25251.0,110.1949,110.3697,110.0104,110.3114,25251.0
2022-04-22 13:45:00,113.63,113.7,113.54,113.58,23512.0,110.3211,110.3891,110.2337,110.2726,23512.0
2022-04-22 13:50:00,113.61,113.64,113.35,113.35,53639.0,110.3017,110.3308,110.0493,110.0493,53639.0
2022-04-22 13:55:00,113.35,113.43,113.3,113.32,26897.0,110.0493,110.127,110.0007,110.0202,26897.0
2022-04-22 14:00:00,113.31,113.49,113.24,113.36,119819.0,110.0104,110.1852,109.9425,110.059,119819.0
2022-04-22 14:05:00,113.37,113.57,113.37,113.5,35675.0,110.0687,110.2629,110.0687,110.1949,35675.0
2022-04-22 14:10:00,113.49,113.6,113.44,113.49,32486.0,110.1852,110.292,110.1367,110.1852,32486.0
2022-04-22 14:15:00,113.48,113.83,113.38,113.78,46766.0,110.1755,110.5153,110.0784,110.4668,46766.0
2022-04-22 14:20:00,113.76,113.99,113.68,113.74,27391.0,110.4473,110.6706,110.3697,110.4279,27391.0
2022-04-22 14:25:00,113.72,113.72,113.53,113.6,29639.0,110.4085,110.4085,110.224,110.292,29639.0
2022-04-22 14:30:00,113.56,113.7,113.3,113.35,35067.0,110.2532,110.3891,110.0007,110.0493,35067.0
2022-04-22 14:35:00,113.33,113.39,113.29,113.32,43991.0,110.0299,110.0881,109.991,110.0202,43991.0
2022-04-22 14:40:00,113.31,113.42,113.17,113.32,24510.0,110.0104,110.1172,109.8745,110.0202,24510.0
2022-04-22 14:45:00,113.29,113.38,113.26,113.35,24519.0,109.991,110.0784,109.9619,110.0493,24519.0
2022-04-22 14:50:00,113.33,113.39,113.12,113.13,25453.0,110.0299,110.0881,109.826,109.8357,25453.0
2022-04-22 14:55:00,113.14,113.18,112.93,113.06,42421.0,109.8454,109.8842,109.6415,109.7677,42421.0
2022-04-22 15:00:00,113.07,113.23,113.05,113.18,31366.0,109.7774,109.9328,109.758,109.8842,31366.0
2022-04-22 15:05:00,113.17,113.27,113.0,113.01,23749.0,109.8745,109.9716,109.7095,109.7192,23749.0
2022-04-22 15:10:00,113.03,113.76,112.93,113.61,56916.0,109.7386,110.4473,109.6415,110.3017,56916.0
2022-04-22 15:15:00,113.59,113.83,113.43,113.6,55057.0,110.2823,110.5153,110.127,110.292,55057.0
2022-04-22 15:20:00,113.6,113.71,113.28,113.32,47840.0,110.292,110.3988,109.9813,110.0202,47840.0
2022-04-22 15:25:00,113.33,113.57,113.31,113.41,54532.0,110.0299,110.2629,110.0104,110.1075,54532.0
2022-04-22 15:30:00,113.42,114.05,113.4,113.99,137700.0,110.1172,110.7289,110.0978,110.6706,137700.0
2022-04-22 15:35:00,113.98,114.24,113.87,113.97,102602.0,110.6609,110.9134,110.5541,110.6512,102602.0
2022-04-22 15:40:00,113.96,114.25,113.69,113.72,109513.0,110.6415,110.9231,110.3794,110.4085,109513.0
2022-04-22 15:45:00,113.71,113.73,113.13,113.13,70893.0,110.3988,110.4182,109.8357,109.8357,70893.0
2022-04-22 15:50:00,113.16,113.22,112.78,112.81,179971.0,109.8648,109.9231,109.4959,109.525,179971.0
2022-04-22 15:55:00,112.81,112.98,112.63,112.8,313153.0,109.525,109.6901,109.3502,109.5153,313153.0
2022-04-25 09:30:00,111.41,112.3,111.2,111.78,246580.0,108.1658,109.0299,107.9619,108.525,246580.0
2022-04-25 09:35:00,112.02,113.05,112.0,112.4,83189.0,108.758,109.758,108.7386,109.1269,83189.0
2022-04-25 09:40:00,112.4,112.67,111.31,111.42,83123.0,109.1269,109.3891,108.0687,108.1755,83123.0
2022-04-25 09:45:00,111.44,112.49,111.21,112.42,110220.0,108.1949,109.2143,107.9716,109.1464,110220.0
2022-04-25 09:50:00,112.34,113.19,112.08,112.19,89578.0,109.0687,109.8939,108.8163,108.9231,89578.0
2022-04-25 09:55:00,112.16,112.44,111.45,111.56,64355.0,108.8939,109.1658,108.2046,108.3114,64355.0
2022-04-25 10:00:00,111.51,111.98,111.34,111.65,80794.0,108.2629,108.7192,108.0978,108.3988,80794.0
2022-04-25 10:05:00,111.61,112.06,111.28,111.98,74985.0,108.36,108.7968,108.0396,108.7192,74985.0
2022-04-25 10:10:00,111.95,112.28,111.54,112.27,92845.0,108.6901,109.0104,108.292,109.0007,92845.0
2022-04-25 10:15:00,112.27,112.87,112.18,112.84,98719.0,109.0007,109.5833,108.9134,109.5541,98719.0
2022-04-25 10:20:00,112.86,113.63,112.27,113.6,136211.0,109.5736,110.3211,109.0007,110.292,136211.0
2022-04-25 10:25:00,113.63,114.02,113.61,113.77,74407.0,110.3211,110.6998,110.3017,110.4571,74407.0
2022-04-25 10:30:00,113.72,114.72,113.71,114.65,73670.0,110.4085,111.3794,110.3988,111.3114,73670.0
2022-04-25 10:35:00,114.63,114.69,114.15,114.22,62092.0,111.292,111.3503,110.826,110.8939,62092.0
2022-04-25 10:40:00,114.2,114.35,114.05,114.22,83890.0,110.8745,111.0202,110.7289,110.8939,83890.0
2022-04-25 10:45:00,114.2,114.65,114.17,114.38,94110.0,110.8745,111.3114,110.8454,111.0493,94110.0
2022-04-25 10:50:00,114.38,114.41,113.63,113.7,50224.0,111.0493,111.0784,110.3211,110.3891,50224.0
2022-04-25 10:55:00,113.73,113.74,113.23,113.29,61856.0,110.4182,110.4279,109.9328,109.991,61856.0
2022-04-25 11:00:00,113.3,113.59,113.29,113.38,58100.0,110.0007,110.2823,109.991,110.0784,58100.0
2022-04-25 11:05:00,113.35,113.48,113.05,113.4,49305.0,110.0493,110.1755,109.758,110.0978,49305.0
2022-04-25 11:10:00,113.38,113.66,112.93,112.93,104936.0,110.0784,110.3503,109.6415,109.6415,104936.0
2022-04-25 11:15:00,112.98,112.98,112.57,112.76,56769.0,109.6901,109.6901,109.292,109.4765,56769.0
2022-04-25 11:20:00,112.78,113.34,112.75,113.19,70541.0,109.4959,110.0396,109.4668,109.8939,70541.0
2022-04-25 11:25:00,113.2,113.68,112.83,112.92,71237.0,109.9037,110.3697,109.5444,109.6318,71237.0
2022-04-25 11:30:00,112.88,113.21,112.68,113.19,46345.0,109.593,109.9134,109.3988,109.8939,46345.0
2022-04-25 11:35:00,113.21,113.67,113.08,113.29,57496.0,109.9134,110.36,109.7871,109.991,57496.0
2022-04-25 11:40:00,113.34,113.47,112.91,112.99,45905.0,110.0396,110.1658,109.6221,109.6998,45905.0
2022-04-25 11:45:00,112.94,112.95,112.58,112.61,41137.0,109.6512,109.6609,109.3017,109.3308,41137.0
2022-04-25 11:50:00,112.65,112.88,112.53,112.72,53414.0,109.3697,109.593,109.2532,109.4376,53414.0
2022-04-25 11:55:00,112.65,112.86,112.59,112.68,21241.0,109.3697,109.5736,109.3114,109.3988,21241.0
2022-04-25 12:00:00,112.65,112.67,112.27,112.48,27020.0,109.3697,109.3891,109.0007,109.2046,27020.0
2022-04-25 12:05:00,112.47,113.04,112.43,112.75,43100.0,109.1949,109.7483,109.1561,109.4668,43100.0
2022-04-25 12:10:00,112.74,113.18,112.73,112.85,54160.0,109.457,109.8842,109.4473,109.5638,54160.0
2022-04-25 12:15:00,112.88,113.25,112.76,113.03,44928.0,109.593,109.9522,109.4765,109.7386,44928.0
2022-04-25 12:20:00,113.05,113.44,113.04,113.32,35803.0,109.758,110.1367,109.7483,110.0202,35803.0
2022-04-25 12:25:00,113.34,113.54,112.95,112.99,37123.0,110.0396,110.2337,109.6609,109.6998,37123.0
2022-04-25 12:30:00,112.97,113.39,112.83,113.29,42538.0,109.6803,110.0881,109.5444,109.991,42538.0
2022-04-25 12:35:00,113.28,113.7,113.25,113.4,48766.0,109.9813,110.3891,109.9522,110.0978,48766.0
2022-04-25 12:40:00,113.35,113.39,113.1,113.11,36581.0,110.0493,110.0881,109.8066,109.8163,36581.0
2022-04-25 12:45:00,113.14,113.83,113.11,113.75,50469.0,109.8454,110.5153,109.8163,110.4376,50469.0
2022-04-25 12:50:00,113.76,113.85,113.04,113.07,36324.0,110.4473,110.5347,109.7483,109.7774,36324.0
2022-04-25 12:55:00,113.02,113.3,112.7,112.73,45255.0,109.7289,110.0007,109.4182,109.4473,45255.0
2022-04-25 13:00:00,112.76,112.9,112.32,112.41,44912.0,109.4765,109.6124,109.0493,109.1367,44912.0
2022-04-25 13:05:00,112.42,112.73,112.31,112.69,58546.0,109.1464,109.4473,109.0396,109.4085,58546.0
2022-04-25 13:10:00,112.72,113.07,112.54,112.96,55705.0,109.4376,109.7774,109.2629,109.6706,55705.0
2022-04-25 13:15:00,113.06,113.17,112.85,112.94,46162.0,109.7677,109.8745,109.5638,109.6512,46162.0
2022-04-25 13:20:00,112.96,113.13,112.85,113.09,37892.0,109.6706,109.8357,109.5638,109.7969,37892.0
2022-04-25 13:25:00,113.15,113.25,112.73,113.04,47841.0,109.8551,109.9522,109.4473,109.7483,47841.0
2022-04-25 13:30:00,113.05,113.36,112.51,112.67,66576.0,109.758,110.059,109.2337,109.3891,66576.0
2022-04-25 13:35:00,112.63,112.72,112.49,112.62,33256.0,109.3502,109.4376,109.2143,109.3405,33256.0
2022-04-25 13:40:00,112.62,113.0,112.62,112.97,34903.0,109.3405,109.7095,109.3405,109.6803,34903.0
2022-04-25 13:45:00,113.0,113.14,112.87,113.07,42058.0,109.7095,109.8454,109.5833,109.7774,42058.0
2022-04-25 13:50:00,113.05,113.05,112.6,112.84,42302.0,109.758,109.758,109.3211,109.5541,42302.0
2022-04-25 13:55:00,112.82,112.82,112.34,112.51,30528.0,109.5347,109.5347,109.0687,109.2337,30528.0
2022-04-25 14:00:00,112.5,112.54,112.06,112.11,47914.0,109.224,109.2629,108.7968,108.8454,47914.0
2022-04-25 14:05:00,112.13,112.63,112.06,112.59,50184.0,108.8648,109.3502,108.7968,109.3114,50184.0
2022-04-25 14:10:00,112.61,112.73,112.27,112.57,49514.0,109.3308,109.4473,109.0007,109.292,49514.0
2022-04-25 14:15:00,112.54,112.86,112.54,112.66,45606.0,109.2629,109.5736,109.2629,109.3794,45606.0
2022-04-25 14:20:00,112.68,113.06,112.53,112.94,64235.0,109.3988,109.7677,109.2532,109.6512,64235.0
2022-04-25 14:25:00,112.93,113.28,112.7,113.28,59547.0,109.6415,109.9813,109.4182,109.9813,59547.0
2022-04-25 14:30:00,113.3,113.55,113.23,113.5,41215.0,110.0007,110.2435,109.9328,110.1949,41215.0
2022-04-25 14:35:00,113.52,113.55,113.12,113.12,23228.0,110.2143,110.2435,109.826,109.826,23228.0
2022-04-25 14:40:00,113.08,113.28,113.04,113.23,36565.0,109.7871,109.9813,109.7483,109.9328,36565.0
2022-04-25 14:45:00,113.17,114.05,113.09,114.01,36569.0,109.8745,110.7289,109.7969,110.6901,36569.0
2022-04-25 14:50:00,114.0,114.1,113.92,114.05,40398.0,110.6804,110.7774,110.6027,110.7289,40398.0
2022-04-25 14:55:00,114.06,114.11,113.55,113.58,96241.0,110.7386,110.7872,110.2435,110.2726,96241.0
2022-04-25 15:00:00,113.55,113.59,112.66,112.8,56558.0,110.2435,110.2823,109.3794,109.5153,56558.0
2022-04-25 15:05:00,112.79,112.89,112.51,112.64,34400.0,109.5056,109.6027,109.2337,109.36,34400.0
2022-04-25 15:10:00,112.58,112.88,112.53,112.88,73370.0,109.3017,109.593,109.2532,109.593,73370.0
2022-04-25 15:15:00,112.92,113.34,112.92,113.31,51457.0,109.6318,110.0396,109.6318,110.0104,51457.0
2022-04-25 15:20:00,113.31,113.66,113.26,113.57,47789.0,110.0104,110.3503,109.9619,110.2629,47789.0
2022-04-25 15:25:00,113.58,113.81,113.17,113.79,100946.0,110.2726,110.4959,109.8745,110.4765,100946.0
2022-04-25 15:30:00,113.74,113.99,113.66,113.68,72042.0,110.4279,110.6706,110.3503,110.3697,72042.0
2022-04-25 15:35:00,113.64,114.08,113.6,114.07,63654.0,110.3308,110.758,110.292,110.7483,63654.0
2022-04-25 15:40:00,114.06,114.28,113.77,114.21,63833.0,110.7386,110.9522,110.4571,110.8842,63833.0
2022-04-25 15:45:00,114.22,114.31,113.71,113.79,86249.0,110.8939,110.9813,110.3988,110.4765,86249.0
2022-04-25 15:50:00,113.73,114.4,113.54,114.24,168699.0,110.4182,111.0687,110.2337,110.9134,168699.0
2022-04-25 15:55:00,114.24,114.67,114.11,114.49,355828.0,110.9134,111.3308,110.7872,111.1561,355828.0
2022-04-26 09:30:00,112.84,113.2,111.95,112.42,164515.0,109.5541,109.9037,108.6901,109.1464,164515.0
2022-04-26 09:35:00,112.37,112.37,111.43,111.71,78335.0,109.0978,109.0978,108.1852,108.457,78335.0
2022-04-26 09:40:00,111.7,112.02,111.36,111.7,112092.0,108.4473,108.758,108.1172,108.4473,112092.0
2022-04-26 09:45:00,111.68,112.27,111.59,111.9,58318.0,108.4279,109.0007,108.3405,108.6415,58318.0
2022-04-26 09:50:00,111.87,112.01,111.66,111.69,55392.0,108.6124,108.7483,108.4085,108.4376,55392.0
2022-04-26 09:55:00,111.72,111.92,111.67,111.8,50217.0,108.4667,108.6609,108.4182,108.5444,50217.0
2022-04-26 10:00:00,111.79,111.9,111.12,111.22,65347.0,108.5347,108.6415,107.8842,107.9813,65347.0
2022-04-26 10:05:00,111.17,111.82,111.14,111.64,55693.0,107.9328,108.5638,107.9036,108.3891,55693.0
2022-04-26 10:10:00,111.64,111.72,111.29,111.43,62160.0,108.3891,108.4667,108.0493,108.1852,62160.0
2022-04-26 10:15:00,111.34,111.46,111.11,111.24,57815.0,108.0978,108.2143,107.8745,108.0007,57815.0
2022-04-26 10:20:00,111.21,111.37,110.89,110.93,98258.0,107.9716,108.1269,107.6609,107.6998,98258.0
2022-04-26 10:25:00,110.94,111.1,110.65,111.1,69468.0,107.7095,107.8648,107.4279,107.8648,69468.0
2022-04-26 10:30:00,111.07,111.17,110.55,110.62,62171.0,107.8357,107.9328,107.3308,107.3988,62171.0
2022-04-26 10:35:00,110.6,110.79,110.25,110.25,84610.0,107.3794,107.5638,107.0396,107.0396,84610.0
2022-04-26 10:40:00,110.29,110.47,109.9,110.42,128236.0,107.0784,107.2531,106.6997,107.2046,128236.0
2022-04-26 10:45:00,110.44,110.85,110.28,110.74,79129.0,107.224,107.6221,107.0687,107.5153,79129.0
2022-04-26 10:50:00,110.76,110.76,110.08,110.19,102272.0,107.5347,107.5347,106.8745,106.9813,102272.0
2022-04-26 10:55:00,110.18,110.42,110.17,110.35,61932.0,106.9716,107.2046,106.9619,107.1366,61932.0
2022-04-26 11:00:00,110.33,110.33,109.91,109.95,64117.0,107.1172,107.1172,106.7095,106.7483,64117.0
2022-04-26 11:05:00,109.97,110.15,109.92,110.01,46987.0,106.7677,106.9425,106.7192,106.8065,46987.0
2022-04-26 11:10:00,110.03,110.1,109.87,109.96,54590.0,106.826,106.8939,106.6706,106.758,54590.0
2022-04-26 11:15:00,109.98,110.01,109.38,109.44,64313.0,106.7774,106.8065,106.1949,106.2531,64313.0
2022-04-26 11:20:00,109.45,110.08,109.4,109.79,53861.0,106.2628,106.8745,106.2143,106.5929,53861.0
2022-04-26 11:25:00,109.81,110.26,109.74,110.12,71468.0,106.6124,107.0493,106.5444,106.9133,71468.0
2022-04-26 11:30:00,110.17,110.49,110.0,110.2,76872.0,106.9619,107.2726,106.7968,106.991,76872.0
2022-04-26 11:35:00,110.2,110.22,109.78,109.97,63771.0,106.991,107.0104,106.5832,106.7677,63771.0
2022-04-26 11:40:00,109.98,110.31,109.74,110.31,54210.0,106.7774,107.0978,106.5444,107.0978,54210.0
2022-04-26 11:45:00,110.29,110.39,110.06,110.17,27973.0,107.0784,107.1755,106.8551,106.9619,27973.0
2022-04-26 11:50:00,110.17,110.2,109.78,109.78,44233.0,106.9619,106.991,106.5832,106.5832,44233.0
2022-04-26 11:55:00,109.78,109.83,109.66,109.7,43919.0,106.5832,106.6318,106.4667,106.5056,43919.0
2022-04-26 12:00:00,109.73,110.05,109.71,109.8,40267.0,106.5347,106.8454,106.5153,106.6027,40267.0
2022-04-26 12:05:00,109.79,110.26,109.76,110.23,51451.0,106.5929,107.0493,106.5638,107.0201,51451.0
2022-04-26 12:10:00,110.21,110.4,110.05,110.36,44182.0,107.0007,107.1852,106.8454,107.1464,44182.0
2022-04-26 12:15:00,110.37,110.66,110.34,110.47,50672.0,107.1561,107.4376,107.1269,107.2531,50672.0
2022-04-26 12:20:00,110.52,110.73,110.49,110.53,36144.0,107.3017,107.5056,107.2726,107.3114,36144.0
2022-04-26 12:25:00,110.56,111.16,110.53,111.04,44000.0,107.3405,107.9231,107.3114,107.8065,44000.0
2022-04-26 12:30:00,110.98,111.06,110.54,110.87,101502.0,107.7483,107.826,107.3211,107.6415,101502.0
2022-04-26 12:35:00,110.87,110.97,110.69,110.91,97848.0,107.6415,107.7386,107.4667,107.6803,97848.0
2022-04-26 12:40:00,110.92,111.35,110.86,111.11,96713.0,107.69,108.1075,107.6318,107.8745,96713.0
2022-04-26 12:45:00,111.1,111.15,110.95,110.98,75055.0,107.8648,107.9133,107.7192,107.7483,75055.0
2022-04-26 12:50:00,111.0,111.21,110.82,110.96,77574.0,107.7677,107.9716,107.593,107.7289,77574.0
2022-04-26 12:55:00,110.9,111.48,110.81,111.26,61100.0,107.6706,108.2337,107.5832,108.0201,61100.0
2022-04-26 13:00:00,111.28,111.28,110.56,110.66,57834.0,108.0396,108.0396,107.3405,107.4376,57834.0
2022-04-26 13:05:00,110.7,110.87,110.7,110.77,27032.0,107.4764,107.6415,107.4764,107.5444,27032.0
2022-04-26 13:10:00,110.74,110.82,110.58,110.59,56359.0,107.5153,107.593,107.3599,107.3697,56359.0
2022-04-26 13:15:00,110.55,110.67,110.47,110.47,34679.0,107.3308,107.4473,107.2531,107.2531,34679.0
2022-04-26 13:20:00,110.48,110.56,110.27,110.27,33691.0,107.2629,107.3405,107.059,107.059,33691.0
2022-04-26 13:25:00,110.27,110.41,110.18,110.29,53246.0,107.059,107.1949,106.9716,107.0784,53246.0
2022-04-26 13:30:00,110.28,110.53,110.26,110.4,41864.0,107.0687,107.3114,107.0493,107.1852,41864.0
2022-04-26 13:35:00,110.39,110.52,110.19,110.44,52829.0,107.1755,107.3017,106.9813,107.224,52829.0
2022-04-26 13:40:00,110.42,110.62,110.31,110.43,54925.0,107.2046,107.3988,107.0978,107.2143,54925.0
2022-04-26 13:45:00,110.45,110.54,110.21,110.36,49097.0,107.2337,107.3211,107.0007,107.1464,49097.0
2022-04-26 13:50:00,110.39,110.4,110.12,110.14,34196.0,107.1755,107.1852,106.9133,106.9328,34196.0
2022-04-26 13:55:00,110.14,110.45,110.12,110.43,70373.0,106.9328,107.2337,106.9133,107.2143,70373.0
2022-04-26 14:00:00,110.42,110.5,110.23,110.4,46443.0,107.2046,107.2823,107.0201,107.1852,46443.0
2022-04-26 14:05:00,110.39,110.61,110.33,110.4,55371.0,107.1755,107.3891,107.1172,107.1852,55371.0
2022-04-26 14:10:00,110.38,110.69,110.32,110.51,47488.0,107.1658,107.4667,107.1075,107.292,47488.0
2022-04-26 14:15:00,110.49,110.74,110.26,110.43,56400.0,107.2726,107.5153,107.0493,107.2143,56400.0
2022-04-26 14:20:00,110.42,110.87,110.39,110.67,61439.0,107.2046,107.6415,107.1755,107.4473,61439.0
2022-04-26 14:25:00,110.68,110.83,110.51,110.73,58236.0,107.457,107.6027,107.292,107.5056,58236.0
2022-04-26 14:30:00,110.71,110.75,110.35,110.55,103194.0,107.4862,107.525,107.1366,107.3308,103194.0
2022-04-26 14:35:00,110.56,110.67,110.42,110.51,42126.0,107.3405,107.4473,107.2046,107.292,42126.0
2022-04-26 14:40:00,110.48,110.56,110.1,110.11,49499.0,107.2629,107.3405,106.8939,106.9036,49499.0
2022-04-26 14:45:00,110.1,110.23,109.97,110.03,48036.0,106.8939,107.0201,106.7677,106.826,48036.0
2022-04-26 14:50:00,110.02,110.35,110.02,110.33,61528.0,106.8163,107.1366,106.8163,107.1172,61528.0
2022-04-26 14:55:00,110.34,110.65,110.24,110.52,84967.0,107.1269,107.4279,107.0298,107.3017,84967.0
2022-04-26 15:00:00,110.56,110.76,110.43,110.43,64657.0,107.3405,107.5347,107.2143,107.2143,64657.0
2022-04-26 15:05:00,110.42,110.43,109.99,110.11,52112.0,107.2046,107.2143,106.7871,106.9036,52112.0
2022-04-26 15:10:00,110.1,110.17,109.78,109.82,56156.0,106.8939,106.9619,106.5832,106.6221,56156.0
2022-04-26 15:15:00,109.84,109.88,109.34,109.45,98717.0,106.6415,106.6803,106.1561,106.2628,98717.0
2022-04-26 15:20:00,109.42,109.69,109.41,109.57,63751.0,106.2337,106.4959,106.224,106.3794,63751.0
2022-04-26 15:25:00,109.61,109.65,109.47,109.52,66823.0,106.4182,106.457,106.2823,106.3308,66823.0
2022-04-26 15:30:00,109.51,109.64,109.36,109.5,91191.0,106.3211,106.4473,106.1755,106.3114,91191.0
2022-04-26 15:35:00,109.51,109.79,109.25,109.79,101268.0,106.3211,106.5929,106.0687,106.5929,101268.0
2022-04-26 15:40:00,109.8,110.1,109.62,110.01,98824.0,106.6027,106.8939,106.4279,106.8065,98824.0
2022-04-26 15:45:00,109.99,110.11,109.49,109.59,113380.0,106.7871,106.9036,106.3017,106.3988,113380.0
2022-04-26 15:50:00,109.59,109.82,108.94,109.03,194973.0,106.3988,106.6221,105.7677,105.8551,194973.0
2022-04-26 15:55:00,109.02,109.44,108.83,108.85,476976.0,105.8454,106.2531,105.6609,105.6803,476976.0
2022-04-27 09:30:00,108.4,110.54,108.13,110.41,203012.0,105.2434,107.3211,104.9813,107.1949,203012.0
2022-04-27 09:35:00,110.49,111.05,110.42,111.05,76105.0,107.2726,107.8163,107.2046,107.8163,76105.0
2022-04-27 09:40:00,111.1,111.9,110.73,111.88,90287.0,107.8648,108.6415,107.5056,108.6221,90287.0
2022-04-27 09:45:00,111.89,112.37,111.32,111.76,161930.0,108.6318,109.0978,108.0784,108.5056,161930.0
2022-04-27 09:50:00,111.79,112.01,110.8,110.99,85604.0,108.5347,108.7483,107.5735,107.758,85604.0
2022-04-27 09:55:00,111.03,111.15,110.31,110.31,69617.0,107.7968,107.9133,107.0978,107.0978,69617.0
2022-04-27 10:00:00,110.4,111.24,109.89,110.04,73382.0,107.1852,108.0007,106.69,106.8357,73382.0
2022-04-27 10:05:00,109.97,110.21,109.55,109.67,46570.0,106.7677,107.0007,106.3599,106.4764,46570.0
2022-04-27 10:10:00,109.7,109.79,108.85,108.93,83979.0,106.5056,106.5929,105.6803,105.758,83979.0
2022-04-27 10:15:00,108.86,108.89,108.09,108.61,95071.0,105.69,105.7192,104.9425,105.4473,95071.0
2022-04-27 10:20:00,108.53,109.14,108.45,108.62,59347.0,105.3696,105.9619,105.292,105.457,59347.0
2022-04-27 10:25:00,108.56,109.02,108.34,108.34,33920.0,105.3988,105.8454,105.1852,105.1852,33920.0
2022-04-27 10:30:00,108.24,108.53,107.9,108.53,85926.0,105.0881,105.3696,104.758,105.3696,85926.0
2022-04-27 10:35:00,108.55,109.13,108.48,108.8,43320.0,105.3891,105.9522,105.3211,105.6318,43320.0
2022-04-27 10:40:00,108.85,109.02,108.46,108.94,34819.0,105.6803,105.8454,105.3017,105.7677,34819.0
2022-04-27 10:45:00,108.93,109.59,108.82,109.55,50226.0,105.758,106.3988,105.6512,106.3599,50226.0
2022-04-27 10:50:00,109.54,109.54,108.83,108.91,44533.0,106.3502,106.3502,105.6609,105.7386,44533.0
2022-04-27 10:55:00,108.9,109.13,108.65,108.81,38726.0,105.7289,105.9522,105.4861,105.6415,38726.0
2022-04-27 11:00:00,108.79,109.92,108.79,109.39,63234.0,105.6221,106.7192,105.6221,106.2046,63234.0
2022-04-27 11:05:00,109.37,109.57,109.04,109.11,41023.0,106.1852,106.3794,105.8648,105.9328,41023.0
2022-04-27 11:10:00,109.09,109.38,108.74,109.01,37685.0,105.9133,106.1949,105.5735,105.8357,37685.0
2022-04-27 11:15:00,109.11,109.43,108.91,109.16,47678.0,105.9328,106.2434,105.7386,105.9813,47678.0
2022-04-27 11:20:00,109.11,109.5,108.65,109.31,22788.0,105.9328,106.3114,105.4861,106.1269,22788.0
2022-04-27 11:25:00,109.31,109.47,109.01,109.33,24428.0,106.1269,106.2823,105.8357,106.1463,24428.0
2022-04-27 11:30:00,109.33,109.65,109.29,109.61,85305.0,106.1463,106.457,106.1075,106.4182,85305.0
2022-04-27 11:35:00,109.68,109.95,109.57,109.64,39140.0,106.4862,106.7483,106.3794,106.4473,39140.0
2022-04-27 11:40:00,109.6,110.05,109.49,109.74,60312.0,106.4085,106.8454,106.3017,106.5444,60312.0
2022-04-27 11:45:00,109.72,109.73,109.33,109.5,35580.0,106.525,106.5347,106.1463,106.3114,35580.0
2022-04-27 11:50:00,109.53,109.54,109.1,109.2,44375.0,106.3405,106.3502,105.923,106.0201,44375.0
2022-04-27 11:55:00,109.19,109.52,109.12,109.45,32255.0,106.0104,106.3308,105.9425,106.2628,32255.0
2022-04-27 12:00:00,109.39,109.52,109.04,109.39,28020.0,106.2046,106.3308,105.8648,106.2046,28020.0
2022-04-27 12:05:00,109.41,109.87,109.41,109.7,45357.0,106.224,106.6706,106.224,106.5056,45357.0
2022-04-27 12:10:00,109.69,109.78,109.48,109.61,27995.0,106.4959,106.5832,106.292,106.4182,27995.0
2022-04-27 12:15:00,109.59,109.84,109.43,109.52,22627.0,106.3988,106.6415,106.2434,106.3308,22627.0
2022-04-27 12:20:00,109.61,110.52,109.49,110.36,36182.0,106.4182,107.3017,106.3017,107.1464,36182.0
2022-04-27 12:25:00,110.35,110.65,110.31,110.49,24383.0,107.1366,107.4279,107.0978,107.2726,24383.0
2022-04-27 12:30:00,110.54,110.65,110.25,110.37,37419.0,107.3211,107.4279,107.0396,107.1561,37419.0
2022-04-27 12:35:00,110.37,110.42,109.94,110.11,28940.0,107.1561,107.2046,106.7386,106.9036,28940.0
2022-04-27 12:40:00,110.15,110.46,109.97,110.1,24383.0,106.9425,107.2434,106.7677,106.8939,24383.0
2022-04-27 12:45:00,110.09,110.16,109.68,109.68,46982.0,106.8842,106.9522,106.4862,106.4862,46982.0
2022-04-27 12:50:00,109.74,109.87,109.59,109.82,29774.0,106.5444,106.6706,106.3988,106.6221,29774.0
2022-04-27 12:55:00,109.86,110.05,109.67,109.98,42020.0,106.6609,106.8454,106.4764,106.7774,42020.0
2022-04-27 13:00:00,110.01,110.19,109.31,110.03,54607.0,106.8065,106.9813,106.1269,106.826,54607.0
2022-04-27 13:05:00,110.02,110.17,109.63,109.68,18898.0,106.8163,106.9619,106.4376,106.4862,18898.0
2022-04-27 13:10:00,109.72,109.8,109.31,109.54,27525.0,106.525,106.6027,106.1269,106.3502,27525.0
2022-04-27 13:15:00,109.52,109.58,109.27,109.45,16555.0,106.3308,106.3891,106.0881,106.2628,16555.0
2022-04-27 13:20:00,109.43,109.75,109.42,109.52,19793.0,106.2434,106.5541,106.2337,106.3308,19793.0
2022-04-27 13:25:00,109.54,110.06,109.24,110.06,33825.0,106.3502,106.8551,106.059,106.8551,33825.0
2022-04-27 13:30:00,110.07,110.12,109.72,109.89,13166.0,106.8648,106.9133,106.525,106.69,13166.0
2022-04-27 13:35:00,109.95,110.06,109.56,109.68,22909.0,106.7483,106.8551,106.3696,106.4862,22909.0
2022-04-27 13:40:00,109.67,109.86,109.56,109.81,28962.0,106.4764,106.6609,106.3696,106.6124,28962.0
2022-04-27 13:45:00,109.81,110.17,109.75,110.1,22107.0,106.6124,106.9619,106.5541,106.8939,22107.0
2022-04-27 13:50:00,110.12,110.44,110.08,110.36,24846.0,106.9133,107.224,106.8745,107.1464,24846.0
2022-04-27 13:55:00,110.37,110.42,110.19,110.27,28327.0,107.1561,107.2046,106.9813,107.059,28327.0
2022-04-27 14:00:00,110.32,110.42,110.07,110.18,28614.0,107.1075,107.2046,106.8648,106.9716,28614.0
2022-04-27 14:05:00,110.17,110.25,110.04,110.18,32552.0,106.9619,107.0396,106.8357,106.9716,32552.0
2022-04-27 14:10:00,110.19,110.43,110.08,110.31,32260.0,106.9813,107.2143,106.8745,107.0978,32260.0
2022-04-27 14:15:00,110.31,110.31,109.98,110.05,24698.0,107.0978,107.0978,106.7774,106.8454,24698.0
2022-04-27 14:20:00,110.04,110.26,110.01,110.01,24055.0,106.8357,107.0493,106.8065,106.8065,24055.0
2022-04-27 14:25:00,110.0,110.01,109.81,109.9,30293.0,106.7968,106.8065,106.6124,106.6997,30293.0
2022-04-27 14:30:00,109.89,110.11,109.79,110.07,36297.0,106.69,106.9036,106.5929,106.8648,36297.0
2022-04-27 14:35:00,110.03,110.06,109.37,109.81,29805.0,106.826,106.8551,106.1852,106.6124,29805.0
2022-04-27 14:40:00,109.85,110.03,109.74,109.91,18692.0,106.6512,106.826,106.5444,106.7095,18692.0
2022-04-27 14:45:00,109.94,110.07,109.58,109.68,27797.0,106.7386,106.8648,106.3891,106.4862,27797.0
2022-04-27 14:50:00,109.67,109.75,109.35,109.48,28720.0,106.4764,106.5541,106.1658,106.292,28720.0
2022-04-27 14:55:00,109.49,109.49,109.01,109.06,41452.0,106.3017,106.3017,105.8357,105.8842,41452.0
2022-04-27 15:00:00,109.07,109.19,108.71,108.97,41849.0,105.8939,106.0104,105.5444,105.7968,41849.0
2022-04-27 15:05:00,108.96,109.16,108.76,108.96,43596.0,105.7871,105.9813,105.5929,105.7871,43596.0
2022-04-27 15:10:00,108.98,109.21,108.77,109.02,34000.0,105.8065,106.0298,105.6027,105.8454,34000.0
2022-04-27 15:15:00,108.97,109.15,108.65,108.8,33418.0,105.7968,105.9716,105.4861,105.6318,33418.0
2022-04-27 15:20:00,108.8,109.01,108.64,108.86,36506.0,105.6318,105.8357,105.4764,105.69,36506.0
2022-04-27 15:25:00,108.86,109.03,108.79,108.95,36781.0,105.69,105.8551,105.6221,105.7774,36781.0
2022-04-27 15:30:00,108.94,109.08,108.8,108.91,34470.0,105.7677,105.9036,105.6318,105.7386,34470.0
2022-04-27 15:35:00,108.89,109.03,108.53,108.7,47730.0,105.7192,105.8551,105.3696,105.5347,47730.0
2022-04-27 15:40:00,108.74,109.12,108.64,109.02,86751.0,105.5735,105.9425,105.4764,105.8454,86751.0
2022-04-27 15:45:00,108.99,109.2,108.74,108.8,63467.0,105.8162,106.0201,105.5735,105.6318,63467.0
2022-04-27 15:50:00,108.75,108.86,108.42,108.7,132374.0,105.5832,105.69,105.2628,105.5347,132374.0
2022-04-27 15:55:00,108.77,108.99,108.69,108.81,221704.0,105.6027,105.8162,105.525,105.6415,221704.0
2022-04-28 09:30:00,111.2,112.3,111.14,111.81,124306.0,107.9619,109.0299,107.9036,108.5541,124306.0
2022-04-28 09:35:00,111.74,111.8,110.97,111.02,62727.0,108.4862,108.5444,107.7386,107.7871,62727.0
2022-04-28 09:40:00,110.92,111.39,110.28,110.34,118337.0,107.69,108.1464,107.0687,107.1269,118337.0
2022-04-28 09:45:00,110.4,111.33,110.34,110.9,53911.0,107.1852,108.0881,107.1269,107.6706,53911.0
2022-04-28 09:50:00,110.91,111.24,110.49,111.09,45851.0,107.6803,108.0007,107.2726,107.8551,45851.0
2022-04-28 09:55:00,111.12,111.33,110.72,110.9,38947.0,107.8842,108.0881,107.4959,107.6706,38947.0
2022-04-28 10:00:00,110.93,110.94,109.93,110.26,55641.0,107.6998,107.7095,106.7289,107.0493,55641.0
2022-04-28 10:05:00,110.31,110.77,110.17,110.57,54810.0,107.0978,107.5444,106.9619,107.3502,54810.0
2022-04-28 10:10:00,110.55,110.87,110.41,110.53,71167.0,107.3308,107.6415,107.1949,107.3114,71167.0
2022-04-28 10:15:00,110.5,110.95,109.91,110.95,59915.0,107.2823,107.7192,106.7095,107.7192,59915.0
2022-04-28 10:20:00,110.94,111.0,110.25,110.28,59786.0,107.7095,107.7677,107.0396,107.0687,59786.0
2022-04-28 10:25:00,110.32,110.38,109.93,109.96,36532.0,107.1075,107.1658,106.7289,106.758,36532.0
2022-04-28 10:30:00,109.94,110.08,109.6,109.6,27793.0,106.7386,106.8745,106.4085,106.4085,27793.0
2022-04-28 10:35:00,109.59,110.2,109.59,109.89,26373.0,106.3988,106.991,106.3988,106.69,26373.0
2022-04-28 10:40:00,109.88,110.1,109.76,109.99,19715.0,106.6803,106.8939,106.5638,106.7871,19715.0
2022-04-28 10:45:00,109.97,110.28,109.7,109.7,30445.0,106.7677,107.0687,106.5056,106.5056,30445.0
2022-04-28 10:50:00,109.71,110.1,109.71,110.0,19955.0,106.5153,106.8939,106.5153,106.7968,19955.0
2022-04-28 10:55:00,109.99,110.4,109.99,110.35,29362.0,106.7871,107.1852,106.7871,107.1366,29362.0
2022-04-28 11:00:00,110.36,110.92,110.26,110.83,32591.0,107.1464,107.69,107.0493,107.6027,32591.0
2022-04-28 11:05:00,110.86,111.56,110.65,111.51,38080.0,107.6318,108.3114,107.4279,108.2629,38080.0
2022-04-28 11:10:00,111.52,111.52,111.28,111.52,23855.0,108.2726,108.2726,108.0396,108.2726,23855.0
2022-04-28 11:15:00,111.57,111.75,111.33,111.65,52023.0,108.3211,108.4959,108.0881,108.3988,52023.0
2022-04-28 11:20:00,111.63,111.68,111.4,111.66,38322.0,108.3794,108.4279,108.1561,108.4085,38322.0
2022-04-28 11:25:00,111.69,111.83,111.34,111.39,52200.0,108.4376,108.5735,108.0978,108.1464,52200.0
2022-04-28 11:30:00,111.42,111.62,111.08,111.34,35619.0,108.1755,108.3697,107.8454,108.0978,35619.0
2022-04-28 11:35:00,111.36,111.42,110.87,110.89,25484.0,108.1172,108.1755,107.6415,107.6609,25484.0
2022-04-28 11:40:00,110.89,111.09,110.69,110.7,23509.0,107.6609,107.8551,107.4667,107.4764,23509.0
2022-04-28 11:45:00,110.71,110.89,110.65,110.81,32917.0,107.4862,107.6609,107.4279,107.5832,32917.0
2022-04-28 11:50:00,110.74,110.98,110.54,110.82,34880.0,107.5153,107.7483,107.3211,107.593,34880.0
2022-04-28 11:55:00,110.79,110.94,110.59,110.87,29045.0,107.5638,107.7095,107.3697,107.6415,29045.0
2022-04-28 12:00:00,110.88,110.98,110.51,110.9,32024.0,107.6512,107.7483,107.292,107.6706,32024.0
2022-04-28 12:05:00,110.87,110.9,110.5,110.88,21300.0,107.6415,107.6706,107.2823,107.6512,21300.0
2022-04-28 12:10:00,110.91,111.34,110.73,111.2,21751.0,107.6803,108.0978,107.5056,107.9619,21751.0
2022-04-28 12:15:00,111.23,111.6,111.22,111.49,37579.0,107.991,108.3502,107.9813,108.2434,37579.0
2022-04-28 12:20:00,111.56,111.75,111.5,111.73,21446.0,108.3114,108.4959,108.2532,108.4765,21446.0
2022-04-28 12:25:00,111.68,112.02,111.68,111.97,26711.0,108.4279,108.758,108.4279,108.7095,26711.0
2022-04-28 12:30:00,112.04,112.3,111.95,112.3,51500.0,108.7774,109.0299,108.6901,109.0299,51500.0
2022-04-28 12:35:00,112.31,112.67,112.28,112.59,54026.0,109.0396,109.3891,109.0104,109.3114,54026.0
2022-04-28 12:40:00,112.56,112.77,112.56,112.71,23310.0,109.2823,109.4862,109.2823,109.4279,23310.0
2022-04-28 12:45:00,112.68,113.16,112.68,113.1,58398.0,109.3988,109.8648,109.3988,109.8066,58398.0
2022-04-28 12:50:00,113.11,113.18,112.8,113.16,34849.0,109.8163,109.8842,109.5153,109.8648,34849.0
2022-04-28 12:55:00,113.13,113.21,112.83,113.0,33852.0,109.8357,109.9134,109.5444,109.7095,33852.0
2022-04-28 13:00:00,113.01,113.41,112.86,113.31,27334.0,109.7192,110.1075,109.5736,110.0104,27334.0
2022-04-28 13:05:00,113.28,113.55,113.15,113.42,15882.0,109.9813,110.2435,109.8551,110.1172,15882.0
2022-04-28 13:10:00,113.42,113.85,113.39,113.81,35686.0,110.1172,110.5347,110.0881,110.4959,35686.0
2022-04-28 13:15:00,113.83,113.9,113.34,113.62,33998.0,110.5153,110.5833,110.0396,110.3114,33998.0
2022-04-28 13:20:00,113.61,113.65,113.41,113.53,25967.0,110.3017,110.3405,110.1075,110.224,25967.0
2022-04-28 13:25:00,113.52,113.75,113.52,113.58,32041.0,110.2143,110.4376,110.2143,110.2726,32041.0
2022-04-28 13:30:00,113.6,113.89,113.34,113.72,26293.0,110.292,110.5736,110.0396,110.4085,26293.0
2022-04-28 13:35:00,113.72,114.24,113.64,114.15,31660.0,110.4085,110.9134,110.3308,110.826,31660.0
2022-04-28 13:40:00,114.16,114.22,113.74,114.01,36808.0,110.8357,110.8939,110.4279,110.6901,36808.0
2022-04-28 13:45:00,113.98,114.18,113.81,114.15,30109.0,110.6609,110.8551,110.4959,110.826,30109.0
2022-04-28 13:50:00,114.13,114.25,113.77,113.88,51837.0,110.8066,110.9231,110.4571,110.5638,51837.0
2022-04-28 13:55:00,113.89,114.23,113.88,114.19,29211.0,110.5736,110.9037,110.5638,110.8648,29211.0
2022-04-28 14:00:00,114.19,114.2,113.95,114.14,35347.0,110.8648,110.8745,110.6318,110.8163,35347.0
2022-04-28 14:05:00,114.14,114.21,113.84,114.06,26134.0,110.8163,110.8842,110.525,110.7386,26134.0
2022-04-28 14:10:00,114.11,114.32,114.1,114.21,24316.0,110.7872,110.991,110.7774,110.8842,24316.0
2022-04-28 14:15:00,114.22,114.53,114.15,114.5,42182.0,110.8939,111.1949,110.826,111.1658,42182.0
2022-04-28 14:20:00,114.47,114.65,114.32,114.65,31171.0,111.1367,111.3114,110.991,111.3114,31171.0
2022-04-28 14:25:00,114.62,114.64,114.44,114.64,36574.0,111.2823,111.3017,111.1075,111.3017,36574.0
2022-04-28 14:30:00,114.64,114.86,114.55,114.85,33450.0,111.3017,111.5153,111.2143,111.5056,33450.0
2022-04-28 14:35:00,114.89,115.11,114.86,115.02,42622.0,111.5444,111.758,111.5153,111.6707,42622.0
2022-04-28 14:40:00,115.03,115.1,114.56,114.86,172005.0,111.6804,111.7483,111.224,111.5153,172005.0
2022-04-28 14:45:00,114.84,114.85,114.56,114.81,106484.0,111.4959,111.5056,111.224,111.4668,106484.0
2022-04-28 14:50:00,114.84,115.05,114.44,114.44,104777.0,111.4959,111.6998,111.1075,111.1075,104777.0
2022-04-28 14:55:00,114.42,114.82,114.31,114.78,49493.0,111.0881,111.4765,110.9813,111.4376,49493.0
2022-04-28 15:00:00,114.76,115.1,114.67,115.02,61648.0,111.4182,111.7483,111.3308,111.6707,61648.0
2022-04-28 15:05:00,115.03,115.56,115.02,115.54,62437.0,111.6804,112.1949,111.6707,112.1755,62437.0
2022-04-28 15:10:00,115.54,115.58,115.35,115.54,62485.0,112.1755,112.2143,111.991,112.1755,62485.0
2022-04-28 15:15:00,115.53,115.78,115.41,115.77,63635.0,112.1658,112.4085,112.0493,112.3988,63635.0
2022-04-28 15:20:00,115.79,115.93,115.69,115.93,81624.0,112.4182,112.5542,112.3211,112.5542,81624.0
2022-04-28 15:25:00,115.92,115.99,115.19,115.23,98903.0,112.5444,112.6124,111.8357,111.8745,98903.0
2022-04-28 15:30:00,115.24,115.29,114.86,115.02,102203.0,111.8842,111.9328,111.5153,111.6707,102203.0
2022-04-28 15:35:00,115.03,115.2,114.85,115.11,119553.0,111.6804,111.8454,111.5056,111.758,119553.0
2022-04-28 15:40:00,115.11,115.43,114.92,114.98,114366.0,111.758,112.0687,111.5736,111.6318,114366.0
2022-04-28 15:45:00,114.98,115.16,114.6,114.87,112196.0,111.6318,111.8066,111.2629,111.525,112196.0
2022-04-28 15:50:00,114.89,114.89,114.34,114.54,185720.0,111.5444,111.5444,111.0105,111.2046,185720.0
2022-04-28 15:55:00,114.5,114.73,114.19,114.72,338016.0,111.1658,111.3891,110.8648,111.3794,338016.0
2022-04-29 09:30:00,113.14,114.28,112.72,114.21,133319.0,109.8454,110.9522,109.4376,110.8842,133319.0
2022-04-29 09:35:00,114.31,115.0,114.08,114.43,57645.0,110.9813,111.6512,110.758,111.0978,57645.0
2022-04-29 09:40:00,114.57,115.02,114.19,114.28,49427.0,111.2338,111.6707,110.8648,110.9522,49427.0
2022-04-29 09:45:00,114.31,115.02,114.23,114.87,42262.0,110.9813,111.6707,110.9037,111.525,42262.0
2022-04-29 09:50:00,114.92,115.24,114.87,115.11,42237.0,111.5736,111.8842,111.525,111.758,42237.0
2022-04-29 09:55:00,115.14,116.02,115.14,115.91,56602.0,111.7872,112.6415,111.7872,112.5347,56602.0
2022-04-29 10:00:00,115.94,116.16,115.6,115.95,62326.0,112.5639,112.7775,112.2338,112.5736,62326.0
2022-04-29 10:05:00,115.94,115.95,115.1,115.73,99432.0,112.5639,112.5736,111.7483,112.36,99432.0
2022-04-29 10:10:00,115.77,116.02,115.28,115.73,68316.0,112.3988,112.6415,111.9231,112.36,68316.0
2022-04-29 10:15:00,115.75,116.03,114.59,114.85,77881.0,112.3794,112.6512,111.2532,111.5056,77881.0
2022-04-29 10:20:00,114.79,115.07,114.68,114.86,54165.0,111.4474,111.7192,111.3406,111.5153,54165.0
2022-04-29 10:25:00,114.88,114.99,114.27,114.42,51107.0,111.5347,111.6415,110.9425,111.0881,51107.0
2022-04-29 10:30:00,114.31,114.74,114.24,114.24,51966.0,110.9813,111.3988,110.9134,110.9134,51966.0
2022-04-29 10:35:00,114.28,114.42,114.1,114.34,34242.0,110.9522,111.0881,110.7774,111.0105,34242.0
2022-04-29 10:40:00,114.32,114.45,114.14,114.2,33971.0,110.991,111.1173,110.8163,110.8745,33971.0
2022-04-29 10:45:00,114.15,114.2,113.8,114.19,30993.0,110.826,110.8745,110.4862,110.8648,30993.0
2022-04-29 10:50:00,114.19,114.33,113.96,114.31,43509.0,110.8648,111.0007,110.6415,110.9813,43509.0
2022-04-29 10:55:00,114.35,114.65,114.27,114.53,45571.0,111.0202,111.3114,110.9425,111.1949,45571.0
2022-04-29 11:00:00,114.51,114.64,114.28,114.62,30136.0,111.1755,111.3017,110.9522,111.2823,30136.0
2022-04-29 11:05:00,114.59,114.94,114.07,114.2,33595.0,111.2532,111.593,110.7483,110.8745,33595.0
2022-04-29 11:10:00,114.15,114.38,113.89,114.22,23182.0,110.826,111.0493,110.5736,110.8939,23182.0
2022-04-29 11:15:00,114.16,114.26,114.04,114.14,35792.0,110.8357,110.9328,110.7192,110.8163,35792.0
2022-04-29 11:20:00,114.2,114.46,113.85,114.23,29754.0,110.8745,111.127,110.5347,110.9037,29754.0
2022-04-29 11:25:00,114.22,114.38,114.1,114.38,26537.0,110.8939,111.0493,110.7774,111.0493,26537.0
2022-04-29 11:30:00,114.37,114.83,114.24,114.31,30454.0,111.0396,111.4862,110.9134,110.9813,30454.0
2022-04-29 11:35:00,114.32,114.54,114.32,114.5,19116.0,110.991,111.2046,110.991,111.1658,19116.0
2022-04-29 11:40:00,114.38,114.73,114.38,114.72,19901.0,111.0493,111.3891,111.0493,111.3794,19901.0
2022-04-29 11:45:00,114.76,114.92,114.16,114.37,30559.0,111.4182,111.5736,110.8357,111.0396,30559.0
2022-04-29 11:50:00,114.35,114.5,114.05,114.36,29646.0,111.0202,111.1658,110.7289,111.0299,29646.0
2022-04-29 11:55:00,114.42,114.42,113.88,113.91,15073.0,111.0881,111.0881,110.5638,110.593,15073.0
2022-04-29 12:00:00,113.89,113.89,113.43,113.46,24165.0,110.5736,110.5736,110.127,110.1561,24165.0
2022-04-29 12:05:00,113.44,113.54,113.31,113.4,16514.0,110.1367,110.2337,110.0104,110.0978,16514.0
2022-04-29 12:10:00,113.32,113.5,113.32,113.39,22527.0,110.0202,110.1949,110.0202,110.0881,22527.0
2022-04-29 12:15:00,113.38,113.46,113.25,113.38,27103.0,110.0784,110.1561,109.9522,110.0784,27103.0
2022-04-29 12:20:00,113.39,113.56,113.26,113.5,29573.0,110.0881,110.2532,109.9619,110.1949,29573.0
2022-04-29 12:25:00,113.55,113.69,113.28,113.36,21980.0,110.2435,110.3794,109.9813,110.059,21980.0
2022-04-29 12:30:00,113.33,113.36,113.19,113.33,18920.0,110.0299,110.059,109.8939,110.0299,18920.0
2022-04-29 12:35:00,113.37,113.42,113.2,113.3,17982.0,110.0687,110.1172,109.9037,110.0007,17982.0
2022-04-29 12:40:00,113.34,113.36,113.0,113.1,18562.0,110.0396,110.059,109.7095,109.8066,18562.0
2022-04-29 12:45:00,113.12,113.22,113.09,113.2,16095.0,109.826,109.9231,109.7969,109.9037,16095.0
2022-04-29 12:50:00,113.17,113.17,112.8,112.82,27940.0,109.8745,109.8745,109.5153,109.5347,27940.0
2022-04-29 12:55:00,112.84,113.03,112.81,112.9,21500.0,109.5541,109.7386,109.525,109.6124,21500.0
2022-04-29 13:00:00,112.88,113.27,112.86,113.18,19166.0,109.593,109.9716,109.5736,109.8842,19166.0
2022-04-29 13:05:00,113.1,113.11,112.8,112.81,8838.0,109.8066,109.8163,109.5153,109.525,8838.0
2022-04-29 13:10:00,112.83,112.9,112.75,112.85,13452.0,109.5444,109.6124,109.4668,109.5638,13452.0
2022-04-29 13:15:00,112.85,113.08,112.83,113.08,26700.0,109.5638,109.7871,109.5444,109.7871,26700.0
2022-04-29 13:20:00,113.08,113.17,112.93,113.13,17783.0,109.7871,109.8745,109.6415,109.8357,17783.0
2022-04-29 13:25:00,113.16,113.24,113.0,113.13,24999.0,109.8648,109.9425,109.7095,109.8357,24999.0
2022-04-29 13:30:00,113.13,113.44,113.11,113.42,16734.0,109.8357,110.1367,109.8163,110.1172,16734.0
2022-04-29 13:35:00,113.36,113.56,113.23,113.3,39584.0,110.059,110.2532,109.9328,110.0007,39584.0
2022-04-29 13:40:00,113.3,113.37,112.95,113.02,24563.0,110.0007,110.0687,109.6609,109.7289,24563.0
2022-04-29 13:45:00,113.02,113.05,112.77,112.92,19315.0,109.7289,109.758,109.4862,109.6318,19315.0
2022-04-29 13:50:00,112.94,113.07,112.86,112.91,20750.0,109.6512,109.7774,109.5736,109.6221,20750.0
2022-04-29 13:55:00,112.9,113.01,112.81,112.9,28058.0,109.6124,109.7192,109.525,109.6124,28058.0
2022-04-29 14:00:00,112.88,112.95,112.59,112.76,21342.0,109.593,109.6609,109.3114,109.4765,21342.0
2022-04-29 14:05:00,112.75,112.81,112.61,112.61,20374.0,109.4668,109.525,109.3308,109.3308,20374.0
2022-04-29 14:10:00,112.62,112.78,112.51,112.78,27030.0,109.3405,109.4959,109.2337,109.4959,27030.0
2022-04-29 14:15:00,112.83,113.09,112.67,112.71,28664.0,109.5444,109.7969,109.3891,109.4279,28664.0
2022-04-29 14:20:00,112.7,112.7,112.5,112.57,16586.0,109.4182,109.4182,109.224,109.292,16586.0
2022-04-29 14:25:00,112.58,112.73,112.51,112.67,26125.0,109.3017,109.4473,109.2337,109.3891,26125.0
2022-04-29 14:30:00,112.66,112.8,112.6,112.66,26140.0,109.3794,109.5153,109.3211,109.3794,26140.0
2022-04-29 14:35:00,112.63,112.69,112.39,112.39,18738.0,109.3502,109.4085,109.1172,109.1172,18738.0
2022-04-29 14:40:00,112.4,112.44,112.3,112.44,19567.0,109.1269,109.1658,109.0299,109.1658,19567.0
2022-04-29 14:45:00,112.44,112.44,112.04,112.04,39874.0,109.1658,109.1658,108.7774,108.7774,39874.0
2022-04-29 14:50:00,112.06,112.11,111.82,111.85,49086.0,108.7968,108.8454,108.5638,108.593,49086.0
2022-04-29 14:55:00,111.85,112.21,111.78,112.08,36676.0,108.593,108.9425,108.525,108.8163,36676.0
2022-04-29 15:00:00,112.06,112.08,111.83,111.88,40394.0,108.7968,108.8163,108.5735,108.6221,40394.0
2022-04-29 15:05:00,111.86,111.86,111.52,111.57,47064.0,108.6027,108.6027,108.2726,108.3211,47064.0
2022-04-29 15:10:00,111.6,111.72,111.34,111.37,48868.0,108.3502,108.4667,108.0978,108.1269,48868.0
2022-04-29 15:15:00,111.4,111.81,111.29,111.81,69640.0,108.1561,108.5541,108.0493,108.5541,69640.0
2022-04-29 15:20:00,111.82,111.82,111.48,111.65,56777.0,108.5638,108.5638,108.2337,108.3988,56777.0
2022-04-29 15:25:00,111.66,111.79,111.35,111.35,56005.0,108.4085,108.5347,108.1075,108.1075,56005.0
2022-04-29 15:30:00,111.33,111.56,111.22,111.33,156736.0,108.0881,108.3114,107.9813,108.0881,156736.0
2022-04-29 15:35:00,111.34,111.45,111.05,111.27,123539.0,108.0978,108.2046,107.8163,108.0299,123539.0
2022-04-29 15:40:00,111.27,111.44,111.05,111.08,99788.0,108.0299,108.1949,107.8163,107.8454,99788.0
2022-04-29 15:45:00,111.08,111.19,110.89,110.95,151188.0,107.8454,107.9522,107.6609,107.7192,151188.0
2022-04-29 15:50:00,110.93,110.99,110.2,110.39,293245.0,107.6998,107.758,106.991,107.1755,293245.0
2022-04-29 15:55:00,110.4,110.5,110.16,110.33,591626.0,107.1852,107.2823,106.9522,107.1172,591626.0
2022-05-02 09:30:00,111.1,111.19,110.11,110.42,177094.0,107.8648,107.9522,106.9036,107.2046,177094.0
2022-05-02 09:35:00,110.39,110.71,109.61,110.55,90968.0,107.1755,107.4862,106.4182,107.3308,90968.0
2022-05-02 09:40:00,110.59,112.23,110.21,111.86,104077.0,107.3697,108.9619,107.0007,108.6027,104077.0
2022-05-02 09:45:00,111.76,112.2,111.2,111.39,77479.0,108.5056,108.9328,107.9619,108.1464,77479.0
2022-05-02 09:50:00,111.35,111.82,111.07,111.74,41192.0,108.1075,108.5638,107.8357,108.4862,41192.0
2022-05-02 09:55:00,111.67,112.28,111.26,111.26,75603.0,108.4182,109.0104,108.0201,108.0201,75603.0
2022-05-02 10:00:00,111.25,111.7,110.7,111.62,78428.0,108.0104,108.4473,107.4764,108.3697,78428.0
2022-05-02 10:05:00,111.63,111.63,110.66,110.79,49276.0,108.3794,108.3794,107.4376,107.5638,49276.0
2022-05-02 10:10:00,110.76,111.14,110.16,110.22,64007.0,107.5347,107.9036,106.9522,107.0104,64007.0
2022-05-02 10:15:00,110.21,111.17,110.13,111.01,98892.0,107.0007,107.9328,106.923,107.7774,98892.0
2022-05-02 10:20:00,110.96,111.72,110.9,111.54,93073.0,107.7289,108.4667,107.6706,108.292,93073.0
2022-05-02 10:25:00,111.58,112.17,111.38,111.96,76447.0,108.3308,108.9036,108.1366,108.6998,76447.0
2022-05-02 10:30:00,111.97,112.37,111.96,112.05,56495.0,108.7095,109.0978,108.6998,108.7871,56495.0
2022-05-02 10:35:00,112.06,112.17,111.69,111.92,34927.0,108.7968,108.9036,108.4376,108.6609,34927.0
2022-05-02 10:40:00,111.93,112.32,111.75,111.84,57135.0,108.6706,109.0493,108.4959,108.5833,57135.0
2022-05-02 10:45:00,111.8,111.88,111.25,111.53,61694.0,108.5444,108.6221,108.0104,108.2823,61694.0
2022-05-02 10:50:00,111.55,111.69,111.26,111.33,39817.0,108.3017,108.4376,108.0201,108.0881,39817.0
2022-05-02 10:55:00,111.29,111.8,110.89,110.96,38980.0,108.0493,108.5444,107.6609,107.7289,38980.0
2022-05-02 11:00:00,110.97,111.02,110.56,110.58,36367.0,107.7386,107.7871,107.3405,107.3599,36367.0
2022-05-02 11:05:00,110.58,111.13,110.54,110.89,44263.0,107.3599,107.8939,107.3211,107.6609,44263.0
2022-05-02 11:10:00,110.89,111.39,110.79,111.34,46269.0,107.6609,108.1464,107.5638,108.0978,46269.0
2022-05-02 11:15:00,111.35,111.35,110.29,110.52,47113.0,108.1075,108.1075,107.0784,107.3017,47113.0
2022-05-02 11:20:00,110.47,110.84,110.4,110.83,19259.0,107.2531,107.6124,107.1852,107.6027,19259.0
2022-05-02 11:25:00,110.84,111.13,110.59,111.0,30198.0,107.6124,107.8939,107.3697,107.7677,30198.0
2022-05-02 11:30:00,111.01,111.31,110.71,111.14,28789.0,107.7774,108.0687,107.4862,107.9036,28789.0
2022-05-02 11:35:00,111.17,111.29,110.53,110.61,32599.0,107.9328,108.0493,107.3114,107.3891,32599.0
2022-05-02 11:40:00,110.56,110.96,110.45,110.79,28241.0,107.3405,107.7289,107.2337,107.5638,28241.0
2022-05-02 11:45:00,110.76,111.03,110.66,110.79,29205.0,107.5347,107.7968,107.4376,107.5638,29205.0
2022-05-02 11:50:00,110.74,111.21,110.69,111.09,43037.0,107.5153,107.9716,107.4667,107.8551,43037.0
2022-05-02 11:55:00,111.03,111.4,110.88,111.23,50694.0,107.7968,108.1561,107.6512,107.991,50694.0
2022-05-02 12:00:00,111.25,111.49,110.67,110.89,42625.0,108.0104,108.2434,107.4473,107.6609,42625.0
2022-05-02 12:05:00,110.91,111.18,110.84,111.11,28236.0,107.6803,107.9425,107.6124,107.8745,28236.0
2022-05-02 12:10:00,111.1,111.28,111.02,111.19,38636.0,107.8648,108.0396,107.7871,107.9522,38636.0
2022-05-02 12:15:00,111.15,111.55,111.03,111.53,38326.0,107.9133,108.3017,107.7968,108.2823,38326.0
2022-05-02 12:20:00,111.53,111.86,111.45,111.45,51397.0,108.2823,108.6027,108.2046,108.2046,51397.0
2022-05-02 12:25:00,111.46,111.56,111.24,111.55,34642.0,108.2143,108.3114,108.0007,108.3017,34642.0
2022-05-02 12:30:00,111.57,111.84,111.47,111.71,32871.0,108.3211,108.5833,108.224,108.457,32871.0
2022-05-02 12:35:00,111.77,111.86,111.07,111.13,41393.0,108.5153,108.6027,107.8357,107.8939,41393.0
2022-05-02 12:40:00,111.15,111.35,110.86,111.0,33103.0,107.9133,108.1075,107.6318,107.7677,33103.0
2022-05-02 12:45:00,110.96,111.06,110.76,110.84,32904.0,107.7289,107.826,107.5347,107.6124,32904.0
2022-05-02 12:50:00,110.82,110.86,110.43,110.48,25374.0,107.593,107.6318,107.2143,107.2629,25374.0
2022-05-02 12:55:00,110.46,110.66,110.03,110.11,62123.0,107.2434,107.4376,106.826,106.9036,62123.0
2022-05-02 13:00:00,110.12,110.12,109.62,109.74,57927.0,106.9133,106.9133,106.4279,106.5444,57927.0
2022-05-02 13:05:00,109.76,110.23,109.76,110.06,46470.0,106.5638,107.0201,106.5638,106.8551,46470.0
2022-05-02 13:10:00,110.06,110.35,109.93,110.23,44110.0,106.8551,107.1366,106.7289,107.0201,44110.0
2022-05-02 13:15:00,110.19,110.21,109.7,109.73,35599.0,106.9813,107.0007,106.5056,106.5347,35599.0
2022-05-02 13:20:00,109.73,109.77,109.52,109.57,54895.0,106.5347,106.5735,106.3308,106.3794,54895.0
2022-05-02 13:25:00,109.58,109.81,109.44,109.6,49815.0,106.3891,106.6124,106.2531,106.4085,49815.0
2022-05-02 13:30:00,109.6,109.82,109.48,109.59,37967.0,106.4085,106.6221,106.292,106.3988,37967.0
2022-05-02 13:35:00,109.58,109.66,109.16,109.22,42621.0,106.3891,106.4667,105.9813,106.0395,42621.0
2022-05-02 13:40:00,109.23,109.39,108.95,108.99,53387.0,106.0493,106.2046,105.7774,105.8162,53387.0
2022-05-02 13:45:00,109.0,109.04,108.6,108.63,56116.0,105.826,105.8648,105.4376,105.4667,56116.0
2022-05-02 13:50:00,108.62,108.8,108.58,108.77,56265.0,105.457,105.6318,105.4182,105.6027,56265.0
2022-05-02 13:55:00,108.8,109.04,108.78,109.04,78426.0,105.6318,105.8648,105.6124,105.8648,78426.0
2022-05-02 14:00:00,109.02,109.42,108.85,109.42,55266.0,105.8454,106.2337,105.6803,106.2337,55266.0
2022-05-02 14:05:00,109.4,109.41,108.98,109.01,38051.0,106.2143,106.224,105.8065,105.8357,38051.0
2022-05-02 14:10:00,108.98,109.06,108.42,108.43,60779.0,105.8065,105.8842,105.2628,105.2726,60779.0
2022-05-02 14:15:00,108.42,108.46,108.18,108.27,68297.0,105.2628,105.3017,105.0298,105.1172,68297.0
2022-05-02 14:20:00,108.25,108.65,108.22,108.62,61738.0,105.0978,105.4861,105.0687,105.457,61738.0
2022-05-02 14:25:00,108.57,108.6,108.39,108.53,49344.0,105.4085,105.4376,105.2337,105.3696,49344.0
2022-05-02 14:30:00,108.53,108.89,108.47,108.71,61592.0,105.3696,105.7192,105.3114,105.5444,61592.0
2022-05-02 14:35:00,108.72,108.73,108.42,108.57,66644.0,105.5541,105.5638,105.2628,105.4085,66644.0
2022-05-02 14:40:00,108.57,108.63,108.25,108.53,63888.0,105.4085,105.4667,105.0978,105.3696,63888.0
2022-05-02 14:45:00,108.54,109.14,108.54,109.12,68112.0,105.3793,105.9619,105.3793,105.9425,68112.0
2022-05-02 14:50:00,109.11,109.73,109.01,109.57,64275.0,105.9328,106.5347,105.8357,106.3794,64275.0
2022-05-02 14:55:00,109.54,109.63,109.06,109.25,45033.0,106.3502,106.4376,105.8842,106.0687,45033.0
2022-05-02 15:00:00,109.24,109.76,109.24,109.58,63966.0,106.059,106.5638,106.059,106.3891,63966.0
2022-05-02 15:05:00,109.58,110.07,109.42,109.96,74359.0,106.3891,106.8648,106.2337,106.758,74359.0
2022-05-02 15:10:00,109.95,110.55,109.95,110.45,88649.0,106.7483,107.3308,106.7483,107.2337,88649.0
2022-05-02 15:15:00,110.47,110.74,110.39,110.6,64952.0,107.2531,107.5153,107.1755,107.3794,64952.0
2022-05-02 15:20:00,110.62,111.08,110.62,111.03,108205.0,107.3988,107.8454,107.3988,107.7968,108205.0
2022-05-02 15:25:00,111.02,111.28,110.88,111.04,105500.0,107.7871,108.0396,107.6512,107.8065,105500.0
2022-05-02 15:30:00,111.06,111.72,111.06,111.72,65791.0,107.826,108.4667,107.826,108.4667,65791.0
2022-05-02 15:35:00,111.73,111.92,111.53,111.68,81518.0,108.4765,108.6609,108.2823,108.4279,81518.0
2022-05-02 15:40:00,111.67,111.97,111.31,111.31,82975.0,108.4182,108.7095,108.0687,108.0687,82975.0
2022-05-02 15:45:00,111.3,112.02,111.25,112.0,119256.0,108.059,108.758,108.0104,108.7386,119256.0
2022-05-02 15:50:00,111.97,112.83,111.97,112.74,223464.0,108.7095,109.5444,108.7095,109.457,223464.0
2022-05-02 15:55:00,112.71,113.2,112.66,113.01,649385.0,109.4279,109.9037,109.3794,109.7192,649385.0
2022-05-03 09:30:00,112.18,112.58,111.62,112.44,179596.0,108.9134,109.3017,108.3697,109.1658,179596.0
2022-05-03 09:35:00,112.35,112.37,111.43,111.71,51353.0,109.0784,109.0978,108.1852,108.457,51353.0
2022-05-03 09:40:00,111.93,112.56,111.83,112.06,44884.0,108.6706,109.2823,108.5735,108.7968,44884.0
2022-05-03 09:45:00,112.1,112.12,111.55,111.99,45316.0,108.8357,108.8551,108.3017,108.7289,45316.0
2022-05-03 09:50:00,111.79,112.81,111.79,112.73,33079.0,108.5347,109.525,108.5347,109.4473,33079.0
2022-05-03 09:55:00,112.81,113.31,112.66,113.28,52487.0,109.525,110.0104,109.3794,109.9813,52487.0
2022-05-03 10:00:00,113.33,114.24,113.33,114.11,53571.0,110.0299,110.9134,110.0299,110.7872,53571.0
2022-05-03 10:05:00,114.09,114.31,113.5,113.78,59961.0,110.7677,110.9813,110.1949,110.4668,59961.0
2022-05-03 10:10:00,113.72,113.97,113.53,113.69,38732.0,110.4085,110.6512,110.224,110.3794,38732.0
2022-05-03 10:15:00,113.65,113.65,112.94,113.49,46235.0,110.3405,110.3405,109.6512,110.1852,46235.0
2022-05-03 10:20:00,113.49,113.8,113.43,113.71,38285.0,110.1852,110.4862,110.127,110.3988,38285.0
2022-05-03 10:25:00,113.77,114.34,113.61,114.15,51810.0,110.4571,111.0105,110.3017,110.826,51810.0
2022-05-03 10:30:00,114.18,114.53,113.56,114.43,53397.0,110.8551,111.1949,110.2532,111.0978,53397.0
2022-05-03 10:35:00,114.45,114.52,113.91,113.95,68084.0,111.1173,111.1852,110.593,110.6318,68084.0
2022-05-03 10:40:00,113.95,113.95,113.21,113.21,49831.0,110.6318,110.6318,109.9134,109.9134,49831.0
2022-05-03 10:45:00,113.24,113.31,112.92,113.22,34480.0,109.9425,110.0104,109.6318,109.9231,34480.0
2022-05-03 10:50:00,113.19,113.45,113.09,113.23,35556.0,109.8939,110.1464,109.7969,109.9328,35556.0
2022-05-03 10:55:00,113.24,113.51,113.09,113.11,51997.0,109.9425,110.2046,109.7969,109.8163,51997.0
2022-05-03 11:00:00,113.12,113.45,112.76,113.45,35635.0,109.826,110.1464,109.4765,110.1464,35635.0
2022-05-03 11:05:00,113.58,114.22,113.38,114.06,54523.0,110.2726,110.8939,110.0784,110.7386,54523.0
2022-05-03 11:10:00,114.07,114.11,113.32,113.62,56750.0,110.7483,110.7872,110.0202,110.3114,56750.0
2022-05-03 11:15:00,113.62,113.72,113.21,113.5,51111.0,110.3114,110.4085,109.9134,110.1949,51111.0
2022-05-03 11:20:00,113.51,114.25,113.5,114.18,64730.0,110.2046,110.9231,110.1949,110.8551,64730.0
2022-05-03 11:25:00,114.15,114.26,113.69,113.72,48935.0,110.826,110.9328,110.3794,110.4085,48935.0
2022-05-03 11:30:00,113.74,113.94,113.66,113.73,61024.0,110.4279,110.6221,110.3503,110.4182,61024.0
2022-05-03 11:35:00,113.74,113.75,113.23,113.24,42187.0,110.4279,110.4376,109.9328,109.9425,42187.0
2022-05-03 11:40:00,113.23,113.79,113.23,113.49,36179.0,109.9328,110.4765,109.9328,110.1852,36179.0
2022-05-03 11:45:00,113.47,113.78,113.3,113.69,22430.0,110.1658,110.4668,110.0007,110.3794,22430.0
2022-05-03 11:50:00,113.72,114.04,113.58,113.91,30466.0,110.4085,110.7192,110.2726,110.593,30466.0
2022-05-03 11:55:00,113.88,114.18,113.86,114.07,30877.0,110.5638,110.8551,110.5444,110.7483,30877.0
2022-05-03 12:00:00,114.05,114.48,113.91,114.23,36181.0,110.7289,111.1464,110.593,110.9037,36181.0
2022-05-03 12:05:00,114.18,114.18,113.3,113.41,40122.0,110.8551,110.8551,110.0007,110.1075,40122.0
2022-05-03 12:10:00,113.33,113.74,113.33,113.71,17613.0,110.0299,110.4279,110.0299,110.3988,17613.0
2022-05-03 12:15:00,113.73,113.96,113.68,113.94,20654.0,110.4182,110.6415,110.3697,110.6221,20654.0
2022-05-03 12:20:00,113.9,113.97,113.7,113.78,28114.0,110.5833,110.6512,110.3891,110.4668,28114.0
2022-05-03 12:25:00,113.8,113.93,113.49,113.53,35225.0,110.4862,110.6124,110.1852,110.224,35225.0
2022-05-03 12:30:00,113.46,113.73,113.32,113.5,17251.0,110.1561,110.4182,110.0202,110.1949,17251.0
2022-05-03 12:35:00,113.56,113.85,113.46,113.71,21562.0,110.2532,110.5347,110.1561,110.3988,21562.0
2022-05-03 12:40:00,113.68,113.99,113.59,113.77,29010.0,110.3697,110.6706,110.2823,110.4571,29010.0
2022-05-03 12:45:00,113.78,114.07,113.64,113.88,22537.0,110.4668,110.7483,110.3308,110.5638,22537.0
2022-05-03 12:50:00,113.83,113.97,113.7,113.78,18560.0,110.5153,110.6512,110.3891,110.4668,18560.0
2022-05-03 12:55:00,113.71,114.04,113.5,113.9,17208.0,110.3988,110.7192,110.1949,110.5833,17208.0
2022-05-03 13:00:00,113.92,114.25,113.84,113.88,22179.0,110.6027,110.9231,110.525,110.5638,22179.0
2022-05-03 13:05:00,113.88,114.21,113.82,114.17,13875.0,110.5638,110.8842,110.5056,110.8454,13875.0
2022-05-03 13:10:00,114.21,114.47,114.08,114.35,20722.0,110.8842,111.1367,110.758,111.0202,20722.0
2022-05-03 13:15:00,114.36,114.62,114.33,114.47,19203.0,111.0299,111.2823,111.0007,111.1367,19203.0
2022-05-03 13:20:00,114.47,114.68,114.21,114.43,28768.0,111.1367,111.3406,110.8842,111.0978,28768.0
2022-05-03 13:25:00,114.33,114.49,114.17,114.38,28862.0,111.0007,111.1561,110.8454,111.0493,28862.0
2022-05-03 13:30:00,114.39,114.63,114.27,114.63,26286.0,111.059,111.292,110.9425,111.292,26286.0
2022-05-03 13:35:00,114.61,114.72,114.56,114.68,29469.0,111.2726,111.3794,111.224,111.3406,29469.0
2022-05-03 13:40:00,114.65,114.73,114.51,114.68,25375.0,111.3114,111.3891,111.1755,111.3406,25375.0
2022-05-03 13:45:00,114.69,114.71,114.42,114.53,30649.0,111.3503,111.3697,111.0881,111.1949,30649.0
2022-05-03 13:50:00,114.5,114.56,114.23,114.29,36728.0,111.1658,111.224,110.9037,110.9619,36728.0
2022-05-03 13:55:00,114.35,114.42,114.23,114.27,42500.0,111.0202,111.0881,110.9037,110.9425,42500.0
2022-05-03 14:00:00,114.24,114.28,113.91,114.09,40691.0,110.9134,110.9522,110.593,110.7677,40691.0
2022-05-03 14:05:00,114.07,114.07,113.77,113.91,25172.0,110.7483,110.7483,110.4571,110.593,25172.0
2022-05-03 14:10:00,113.89,113.89,113.51,113.54,41035.0,110.5736,110.5736,110.2046,110.2337,41035.0
2022-05-03 14:15:00,113.52,113.52,113.24,113.34,29259.0,110.2143,110.2143,109.9425,110.0396,29259.0
2022-05-03 14:20:00,113.34,113.38,113.1,113.34,21520.0,110.0396,110.0784,109.8066,110.0396,21520.0
2022-05-03 14:25:00,113.35,113.4,113.14,113.16,36224.0,110.0493,110.0978,109.8454,109.8648,36224.0
2022-05-03 14:30:00,113.21,113.56,113.17,113.56,36980.0,109.9134,110.2532,109.8745,110.2532,36980.0
2022-05-03 14:35:00,113.54,113.84,113.35,113.37,44442.0,110.2337,110.525,110.0493,110.0687,44442.0
2022-05-03 14:40:00,113.41,113.6,112.9,113.52,37539.0,110.1075,110.292,109.6124,110.2143,37539.0
2022-05-03 14:45:00,113.5,113.65,113.16,113.52,29882.0,110.1949,110.3405,109.8648,110.2143,29882.0
2022-05-03 14:50:00,113.53,114.06,113.46,113.96,40499.0,110.224,110.7386,110.1561,110.6415,40499.0
2022-05-03 14:55:00,113.99,114.57,113.87,114.51,36643.0,110.6706,111.2338,110.5541,111.1755,36643.0
2022-05-03 15:00:00,114.53,114.66,114.33,114.37,40703.0,111.1949,111.3211,111.0007,111.0396,40703.0
2022-05-03 15:05:00,114.39,114.71,114.35,114.58,35125.0,111.059,111.3697,111.0202,111.2435,35125.0
2022-05-03 15:10:00,114.58,114.7,114.44,114.58,23681.0,111.2435,111.36,111.1075,111.2435,23681.0
2022-05-03 15:15:00,114.65,114.65,114.13,114.16,45990.0,111.3114,111.3114,110.8066,110.8357,45990.0
2022-05-03 15:20:00,114.2,114.5,113.87,114.11,50445.0,110.8745,111.1658,110.5541,110.7872,50445.0
2022-05-03 15:25:00,114.15,114.25,113.95,114.13,25803.0,110.826,110.9231,110.6318,110.8066,25803.0
2022-05-03 15:30:00,114.13,114.26,113.85,114.15,33304.0,110.8066,110.9328,110.5347,110.826,33304.0
2022-05-03 15:35:00,114.18,114.25,113.73,113.8,31149.0,110.8551,110.9231,110.4182,110.4862,31149.0
2022-05-03 15:40:00,113.8,113.8,113.31,113.57,42189.0,110.4862,110.4862,110.0104,110.2629,42189.0
2022-05-03 15:45:00,113.53,113.84,113.4,113.61,48040.0,110.224,110.525,110.0978,110.3017,48040.0
2022-05-03 15:50:00,113.65,113.91,113.22,113.78,100462.0,110.3405,110.593,109.9231,110.4668,100462.0
2022-05-03 15:55:00,113.8,113.88,113.61,113.81,223601.0,110.4862,110.5638,110.3017,110.4959,223601.0
2022-05-04 09:30:00,114.17,114.45,113.58,113.88,87374.0,110.8454,111.1173,110.2726,110.5638,87374.0
2022-05-04 09:35:00,113.79,114.71,113.59,114.44,31480.0,110.4765,111.3697,110.2823,111.1075,31480.0
2022-05-04 09:40:00,114.32,114.65,113.87,114.15,23447.0,110.991,111.3114,110.5541,110.826,23447.0
2022-05-04 09:45:00,114.17,114.75,114.06,114.73,25496.0,110.8454,111.4085,110.7386,111.3891,25496.0
2022-05-04 09:50:00,114.76,115.24,114.52,114.75,50083.0,111.4182,111.8842,111.1852,111.4085,50083.0
2022-05-04 09:55:00,114.68,114.89,114.35,114.37,26758.0,111.3406,111.5444,111.0202,111.0396,26758.0
2022-05-04 10:00:00,114.32,114.55,114.04,114.05,27537.0,110.991,111.2143,110.7192,110.7289,27537.0
2022-05-04 10:05:00,114.02,114.24,113.84,114.01,35399.0,110.6998,110.9134,110.525,110.6901,35399.0
2022-05-04 10:10:00,113.99,114.4,113.92,114.17,22530.0,110.6706,111.0687,110.6027,110.8454,22530.0
2022-05-04 10:15:00,114.18,114.2,113.76,113.82,33689.0,110.8551,110.8745,110.4473,110.5056,33689.0
2022-05-04 10:20:00,113.76,113.95,113.54,113.8,22919.0,110.4473,110.6318,110.2337,110.4862,22919.0
2022-05-04 10:25:00,113.77,114.0,113.65,113.82,23103.0,110.4571,110.6804,110.3405,110.5056,23103.0
2022-05-04 10:30:00,113.79,113.81,113.21,113.38,48275.0,110.4765,110.4959,109.9134,110.0784,48275.0
2022-05-04 10:35:00,113.37,113.76,113.37,113.51,26362.0,110.0687,110.4473,110.0687,110.2046,26362.0
2022-05-04 10:40:00,113.53,113.71,113.42,113.59,29763.0,110.224,110.3988,110.1172,110.2823,29763.0
2022-05-04 10:45:00,113.6,113.77,113.44,113.47,22322.0,110.292,110.4571,110.1367,110.1658,22322.0
2022-05-04 10:50:00,113.46,113.47,113.09,113.27,25580.0,110.1561,110.1658,109.7969,109.9716,25580.0
2022-05-04 10:55:00,113.29,113.4,113.08,113.33,38354.0,109.991,110.0978,109.7871,110.0299,38354.0
2022-05-04 11:00:00,113.34,113.38,112.89,112.89,29289.0,110.0396,110.0784,109.6027,109.6027,29289.0
2022-05-04 11:05:00,112.89,113.05,112.84,112.95,34396.0,109.6027,109.758,109.5541,109.6609,34396.0
2022-05-04 11:10:00,112.94,113.0,112.53,112.56,29563.0,109.6512,109.7095,109.2532,109.2823,29563.0
2022-05-04 11:15:00,112.51,112.81,112.51,112.79,19890.0,109.2337,109.525,109.2337,109.5056,19890.0
2022-05-04 11:20:00,112.77,112.79,112.52,112.56,28189.0,109.4862,109.5056,109.2435,109.2823,28189.0
2022-05-04 11:25:00,112.58,112.67,112.32,112.49,17046.0,109.3017,109.3891,109.0493,109.2143,17046.0
2022-05-04 11:30:00,112.45,112.49,112.2,112.3,18801.0,109.1755,109.2143,108.9328,109.0299,18801.0
2022-05-04 11:35:00,112.31,112.37,112.12,112.17,44348.0,109.0396,109.0978,108.8551,108.9036,44348.0
2022-05-04 11:40:00,112.16,112.29,112.03,112.2,28086.0,108.8939,109.0201,108.7677,108.9328,28086.0
2022-05-04 11:45:00,112.19,112.51,112.14,112.43,37202.0,108.9231,109.2337,108.8745,109.1561,37202.0
2022-05-04 11:50:00,112.4,112.87,112.35,112.86,17699.0,109.1269,109.5833,109.0784,109.5736,17699.0
2022-05-04 11:55:00,112.91,113.0,112.71,112.87,16644.0,109.6221,109.7095,109.4279,109.5833,16644.0
2022-05-04 12:00:00,112.96,112.98,112.77,112.86,13960.0,109.6706,109.6901,109.4862,109.5736,13960.0
2022-05-04 12:05:00,112.81,113.25,112.81,113.12,10311.0,109.525,109.9522,109.525,109.826,10311.0
2022-05-04 12:10:00,113.13,113.13,112.88,113.02,23089.0,109.8357,109.8357,109.593,109.7289,23089.0
2022-05-04 12:15:00,113.07,113.69,112.99,113.67,25109.0,109.7774,110.3794,109.6998,110.36,25109.0
2022-05-04 12:20:00,113.67,114.24,113.67,114.08,24420.0,110.36,110.9134,110.36,110.758,24420.0
2022-05-04 12:25:00,114.08,114.29,114.01,114.17,18721.0,110.758,110.9619,110.6901,110.8454,18721.0
2022-05-04 12:30:00,114.18,114.19,113.89,113.98,18632.0,110.8551,110.8648,110.5736,110.6609,18632.0
2022-05-04 12:35:00,114.01,114.26,113.98,114.2,27504.0,110.6901,110.9328,110.6609,110.8745,27504.0
2022-05-04 12:40:00,114.19,114.28,113.91,114.18,18056.0,110.8648,110.9522,110.593,110.8551,18056.0
2022-05-04 12:45:00,114.2,114.2,113.93,113.96,16235.0,110.8745,110.8745,110.6124,110.6415,16235.0
2022-05-04 12:50:00,113.93,114.23,113.88,114.23,18157.0,110.6124,110.9037,110.5638,110.9037,18157.0
2022-05-04 12:55:00,114.25,114.36,114.0,114.28,26242.0,110.9231,111.0299,110.6804,110.9522,26242.0
2022-05-04 13:00:00,114.28,114.56,114.22,114.46,24608.0,110.9522,111.224,110.8939,111.127,24608.0
2022-05-04 13:05:00,114.36,114.37,114.08,114.15,21576.0,111.0299,111.0396,110.758,110.826,21576.0
2022-05-04 13:10:00,114.15,114.15,113.95,114.14,20468.0,110.826,110.826,110.6318,110.8163,20468.0
2022-05-04 13:15:00,114.16,114.21,114.05,114.08,15619.0,110.8357,110.8842,110.7289,110.758,15619.0
2022-05-04 13:20:00,114.12,114.3,113.99,114.16,23907.0,110.7969,110.9716,110.6706,110.8357,23907.0
2022-05-04 13:25:00,114.15,114.18,113.96,113.98,22994.0,110.826,110.8551,110.6415,110.6609,22994.0
2022-05-04 13:30:00,113.97,114.08,113.78,114.07,21747.0,110.6512,110.758,110.4668,110.7483,21747.0
2022-05-04 13:35:00,114.15,114.16,113.73,113.77,21360.0,110.826,110.8357,110.4182,110.4571,21360.0
2022-05-04 13:40:00,113.75,113.81,113.64,113.76,14375.0,110.4376,110.4959,110.3308,110.4473,14375.0
2022-05-04 13:45:00,113.76,113.8,113.57,113.57,11720.0,110.4473,110.4862,110.2629,110.2629,11720.0
2022-05-04 13:50:00,113.5,113.6,113.47,113.51,14152.0,110.1949,110.292,110.1658,110.2046,14152.0
2022-05-04 13:55:00,113.5,114.17,113.48,113.93,29804.0,110.1949,110.8454,110.1755,110.6124,29804.0
2022-05-04 14:00:00,113.88,114.62,113.51,114.45,97858.0,110.5638,111.2823,110.2046,111.1173,97858.0
2022-05-04 14:05:00,114.61,114.99,113.12,113.77,48754.0,111.2726,111.6415,109.826,110.4571,48754.0
2022-05-04 14:10:00,113.72,114.09,113.46,113.65,34783.0,110.4085,110.7677,110.1561,110.3405,34783.0
2022-05-04 14:15:00,113.66,113.74,113.08,113.25,27457.0,110.3503,110.4279,109.7871,109.9522,27457.0
2022-05-04 14:20:00,113.22,113.53,112.66,113.41,37032.0,109.9231,110.224,109.3794,110.1075,37032.0
2022-05-04 14:25:00,113.49,114.36,113.32,114.13,30009.0,110.1852,111.0299,110.0202,110.8066,30009.0
2022-05-04 14:30:00,114.12,114.34,112.32,112.43,63494.0,110.7969,111.0105,109.0493,109.1561,63494.0
2022-05-04 14:35:00,112.41,113.36,112.19,112.98,92884.0,109.1367,110.059,108.9231,109.6901,92884.0
2022-05-04 14:40:00,112.93,114.61,112.81,114.32,76409.0,109.6415,111.2726,109.525,110.991,76409.0
2022-05-04 14:45:00,114.32,115.69,114.31,115.32,55501.0,110.991,112.3211,110.9813,111.9619,55501.0
2022-05-04 14:50:00,115.41,116.23,115.09,116.21,61847.0,112.0493,112.8454,111.7386,112.826,61847.0
2022-05-04 14:55:00,116.22,116.56,115.81,116.45,52926.0,112.8357,113.1658,112.4376,113.059,52926.0
2022-05-04 15:00:00,116.55,116.87,116.34,116.79,54818.0,113.1561,113.4668,112.9522,113.3891,54818.0
2022-05-04 15:05:00,116.84,117.27,116.71,117.25,66581.0,113.4377,113.8551,113.3114,113.8357,66581.0
2022-05-04 15:10:00,117.29,118.0,117.26,117.95,72500.0,113.8746,114.5639,113.8454,114.5153,72500.0
2022-05-04 15:15:00,117.94,118.49,117.71,117.87,117037.0,114.5056,115.0396,114.2823,114.4377,117037.0
2022-05-04 15:20:00,117.83,118.42,117.79,117.91,113015.0,114.3988,114.9716,114.36,114.4765,113015.0
2022-05-04 15:25:00,117.92,118.44,117.91,118.33,122822.0,114.4862,114.9911,114.4765,114.8843,122822.0
2022-05-04 15:30:00,118.34,118.84,118.32,118.84,96029.0,114.894,115.3794,114.8746,115.3794,96029.0
2022-05-04 15:35:00,118.83,118.87,118.47,118.61,83705.0,115.3697,115.4085,115.0202,115.1561,83705.0
2022-05-04 15:40:00,118.65,118.81,118.42,118.72,103133.0,115.1949,115.3503,114.9716,115.2629,103133.0
2022-05-04 15:45:00,118.68,118.85,118.43,118.85,98260.0,115.2241,115.3891,114.9814,115.3891,98260.0
2022-05-04 15:50:00,118.89,119.12,118.58,118.85,224091.0,115.428,115.6513,115.127,115.3891,224091.0
2022-05-04 15:55:00,118.83,118.85,118.53,118.82,281237.0,115.3697,115.3891,115.0784,115.36,281237.0
2022-05-05 09:30:00,116.04,116.9,116.0,116.57,122547.0,112.661,113.4959,112.6221,113.1755,122547.0
2022-05-05 09:35:00,116.48,116.76,115.18,115.93,65424.0,113.0881,113.36,111.826,112.5542,65424.0
2022-05-05 09:40:00,115.86,116.31,115.44,115.51,42661.0,112.4862,112.9231,112.0784,112.1464,42661.0
2022-05-05 09:45:00,115.62,116.43,115.47,116.43,40619.0,112.2532,113.0396,112.1075,113.0396,40619.0
2022-05-05 09:50:00,116.32,116.38,115.75,116.23,35585.0,112.9328,112.991,112.3794,112.8454,35585.0
2022-05-05 09:55:00,116.23,116.26,115.76,116.16,31185.0,112.8454,112.8745,112.3891,112.7775,31185.0
2022-05-05 10:00:00,116.2,116.22,115.58,115.66,47622.0,112.8163,112.8357,112.2143,112.292,47622.0
2022-05-05 10:05:00,115.55,116.11,115.37,116.09,51933.0,112.1852,112.7289,112.0105,112.7095,51933.0
2022-05-05 10:10:00,116.09,116.45,115.55,116.35,55423.0,112.7095,113.059,112.1852,112.9619,55423.0
2022-05-05 10:15:00,116.36,116.4,115.77,115.94,41895.0,112.9716,113.0105,112.3988,112.5639,41895.0
2022-05-05 10:20:00,115.92,115.92,115.44,115.51,58660.0,112.5444,112.5444,112.0784,112.1464,58660.0
2022-05-05 10:25:00,115.52,115.65,115.33,115.45,31581.0,112.1561,112.2823,111.9716,112.0881,31581.0
2022-05-05 10:30:00,115.38,115.48,115.12,115.24,47387.0,112.0202,112.1173,111.7677,111.8842,47387.0
2022-05-05 10:35:00,115.29,115.34,114.77,114.81,63371.0,111.9328,111.9813,111.4279,111.4668,63371.0
2022-05-05 10:40:00,114.82,115.79,114.43,115.74,90663.0,111.4765,112.4182,111.0978,112.3697,90663.0
2022-05-05 10:45:00,115.72,116.04,115.11,115.24,43596.0,112.3503,112.661,111.758,111.8842,43596.0
2022-05-05 10:50:00,115.22,115.38,114.72,115.06,47121.0,111.8648,112.0202,111.3794,111.7095,47121.0
2022-05-05 10:55:00,115.02,115.7,114.89,115.7,46458.0,111.6707,112.3309,111.5444,112.3309,46458.0
2022-05-05 11:00:00,115.67,115.72,114.85,114.91,35017.0,112.3017,112.3503,111.5056,111.5639,35017.0
2022-05-05 11:05:00,114.89,115.1,114.37,114.47,54778.0,111.5444,111.7483,111.0396,111.1367,54778.0
2022-05-05 11:10:00,114.48,114.77,114.39,114.68,32690.0,111.1464,111.4279,111.059,111.3406,32690.0
2022-05-05 11:15:00,114.68,114.73,114.21,114.55,37267.0,111.3406,111.3891,110.8842,111.2143,37267.0
2022-05-05 11:20:00,114.5,114.52,114.24,114.24,33098.0,111.1658,111.1852,110.9134,110.9134,33098.0
2022-05-05 11:25:00,114.26,114.5,114.14,114.45,31730.0,110.9328,111.1658,110.8163,111.1173,31730.0
2022-05-05 11:30:00,114.34,114.83,114.24,114.37,42291.0,111.0105,111.4862,110.9134,111.0396,42291.0
2022-05-05 11:35:00,114.32,115.08,114.32,114.68,30466.0,110.991,111.7289,110.991,111.3406,30466.0
2022-05-05 11:40:00,114.74,114.83,114.51,114.57,20953.0,111.3988,111.4862,111.1755,111.2338,20953.0
2022-05-05 11:45:00,114.56,114.61,114.32,114.59,31086.0,111.224,111.2726,110.991,111.2532,31086.0
2022-05-05 11:50:00,114.63,114.65,113.79,113.89,51213.0,111.292,111.3114,110.4765,110.5736,51213.0
2022-05-05 11:55:00,113.9,114.11,113.9,113.98,41897.0,110.5833,110.7872,110.5833,110.6609,41897.0
2022-05-05 12:00:00,113.97,114.0,113.48,113.66,43428.0,110.6512,110.6804,110.1755,110.3503,43428.0
2022-05-05 12:05:00,113.72,114.16,113.69,114.04,34654.0,110.4085,110.8357,110.3794,110.7192,34654.0
2022-05-05 12:10:00,113.98,114.54,113.92,114.4,33415.0,110.6609,111.2046,110.6027,111.0687,33415.0
2022-05-05 12:15:00,114.4,114.55,114.04,114.51,25194.0,111.0687,111.2143,110.7192,111.1755,25194.0
2022-05-05 12:20:00,114.52,114.74,114.15,114.25,35284.0,111.1852,111.3988,110.826,110.9231,35284.0
2022-05-05 12:25:00,114.31,114.78,114.24,114.43,27884.0,110.9813,111.4376,110.9134,111.0978,27884.0
2022-05-05 12:30:00,114.41,114.72,114.33,114.36,38830.0,111.0784,111.3794,111.0007,111.0299,38830.0
2022-05-05 12:35:00,114.39,114.39,114.02,114.32,44265.0,111.059,111.059,110.6998,110.991,44265.0
2022-05-05 12:40:00,114.26,114.3,113.77,113.83,27769.0,110.9328,110.9716,110.4571,110.5153,27769.0
2022-05-05 12:45:00,113.86,114.0,113.58,113.73,20426.0,110.5444,110.6804,110.2726,110.4182,20426.0
2022-05-05 12:50:00,113.79,114.24,113.77,114.23,21783.0,110.4765,110.9134,110.4571,110.9037,21783.0
2022-05-05 12:55:00,114.26,114.36,114.09,114.31,19506.0,110.9328,111.0299,110.7677,110.9813,19506.0
2022-05-05 13:00:00,114.32,114.93,114.32,114.63,31440.0,110.991,111.5833,110.991,111.292,31440.0
2022-05-05 13:05:00,114.61,114.99,114.61,114.85,19879.0,111.2726,111.6415,111.2726,111.5056,19879.0
2022-05-05 13:10:00,114.85,114.86,114.41,114.51,18914.0,111.5056,111.5153,111.0784,111.1755,18914.0
2022-05-05 13:15:00,114.49,114.77,114.29,114.72,21674.0,111.1561,111.4279,110.9619,111.3794,21674.0
2022-05-05 13:20:00,114.7,114.81,114.48,114.66,16411.0,111.36,111.4668,111.1464,111.3211,16411.0
2022-05-05 13:25:00,114.64,114.64,114.25,114.55,15711.0,111.3017,111.3017,110.9231,111.2143,15711.0
2022-05-05 13:30:00,114.5,114.5,114.17,114.24,16850.0,111.1658,111.1658,110.8454,110.9134,16850.0
2022-05-05 13:35:00,114.23,114.81,114.09,114.18,22449.0,110.9037,111.4668,110.7677,110.8551,22449.0
2022-05-05 13:40:00,114.18,114.75,114.1,114.47,18353.0,110.8551,111.4085,110.7774,111.1367,18353.0
2022-05-05 13:45:00,114.43,114.64,114.15,114.17,14621.0,111.0978,111.3017,110.826,110.8454,14621.0
2022-05-05 13:50:00,114.19,114.19,113.78,113.93,23763.0,110.8648,110.8648,110.4668,110.6124,23763.0
2022-05-05 13:55:00,113.93,114.0,113.69,113.87,20678.0,110.6124,110.6804,110.3794,110.5541,20678.0
2022-05-05 14:00:00,113.85,113.96,113.58,113.62,16762.0,110.5347,110.6415,110.2726,110.3114,16762.0
2022-05-05 14:05:00,113.64,114.15,113.64,113.96,26649.0,110.3308,110.826,110.3308,110.6415,26649.0
2022-05-05 14:10:00,113.98,114.06,113.71,113.96,13529.0,110.6609,110.7386,110.3988,110.6415,13529.0
2022-05-05 14:15:00,113.9,114.65,113.86,114.65,19921.0,110.5833,111.3114,110.5444,111.3114,19921.0
2022-05-05 14:20:00,114.69,114.69,113.61,113.68,20987.0,111.3503,111.3503,110.3017,110.3697,20987.0
2022-05-05 14:25:00,113.69,113.69,113.24,113.26,44777.0,110.3794,110.3794,109.9425,109.9619,44777.0
2022-05-05 14:30:00,113.25,113.43,113.21,113.3,42129.0,109.9522,110.127,109.9134,110.0007,42129.0
2022-05-05 14:35:00,113.31,113.34,113.06,113.25,50617.0,110.0104,110.0396,109.7677,109.9522,50617.0
2022-05-05 14:40:00,113.23,113.5,113.09,113.33,43433.0,109.9328,110.1949,109.7969,110.0299,43433.0
2022-05-05 14:45:00,113.34,113.61,113.19,113.37,33787.0,110.0396,110.3017,109.8939,110.0687,33787.0
2022-05-05 14:50:00,113.36,114.03,113.36,113.6,33112.0,110.059,110.7095,110.059,110.292,33112.0
2022-05-05 14:55:00,113.55,113.64,113.38,113.5,32866.0,110.2435,110.3308,110.0784,110.1949,32866.0
2022-05-05 15:00:00,113.56,113.61,113.08,113.11,43165.0,110.2532,110.3017,109.7871,109.8163,43165.0
2022-05-05 15:05:00,113.11,113.19,112.75,113.0,67900.0,109.8163,109.8939,109.4668,109.7095,67900.0
2022-05-05 15:10:00,113.01,113.04,112.41,112.41,69225.0,109.7192,109.7483,109.1367,109.1367,69225.0
2022-05-05 15:15:00,112.41,112.63,112.19,112.33,77876.0,109.1367,109.3502,108.9231,109.059,77876.0
2022-05-05 15:20:00,112.35,112.38,112.03,112.23,103953.0,109.0784,109.1075,108.7677,108.9619,103953.0
2022-05-05 15:25:00,112.24,112.63,111.97,112.09,101451.0,108.9716,109.3502,108.7095,108.826,101451.0
2022-05-05 15:30:00,112.08,112.53,111.85,112.43,87075.0,108.8163,109.2532,108.593,109.1561,87075.0
2022-05-05 15:35:00,112.43,112.77,112.23,112.67,94940.0,109.1561,109.4862,108.9619,109.3891,94940.0
2022-05-05 15:40:00,112.69,112.95,112.48,112.57,96068.0,109.4085,109.6609,109.2046,109.292,96068.0
2022-05-05 15:45:00,112.56,112.9,111.97,111.97,139744.0,109.2823,109.6124,108.7095,108.7095,139744.0
2022-05-05 15:50:00,111.97,113.61,111.97,112.84,233196.0,108.7095,110.3017,108.7095,109.5541,233196.0
2022-05-05 15:55:00,112.87,113.81,112.86,113.57,480340.0,109.5833,110.4959,109.5736,110.2629,480340.0
2022-05-06 09:30:00,111.81,113.15,111.75,112.0,140770.0,108.5541,109.8551,108.4959,108.7386,140770.0
2022-05-06 09:35:00,111.93,111.93,110.84,111.29,42703.0,108.6706,108.6706,107.6124,108.0493,42703.0
2022-05-06 09:40:00,111.34,111.71,110.92,111.01,47946.0,108.0978,108.457,107.69,107.7774,47946.0
2022-05-06 09:45:00,111.0,111.19,110.39,110.62,74270.0,107.7677,107.9522,107.1755,107.3988,74270.0
2022-05-06 09:50:00,110.73,110.8,109.89,110.15,76820.0,107.5056,107.5735,106.69,106.9425,76820.0
2022-05-06 09:55:00,110.16,110.97,109.94,110.86,60482.0,106.9522,107.7386,106.7386,107.6318,60482.0
2022-05-06 10:00:00,110.81,111.76,110.73,111.7,65074.0,107.5832,108.5056,107.5056,108.4473,65074.0
2022-05-06 10:05:00,111.77,113.17,111.7,112.48,62723.0,108.5153,109.8745,108.4473,109.2046,62723.0
2022-05-06 10:10:00,112.48,113.32,112.04,112.78,44314.0,109.2046,110.0202,108.7774,109.4959,44314.0
2022-05-06 10:15:00,112.85,114.33,112.85,113.63,59393.0,109.5638,111.0007,109.5638,110.3211,59393.0
2022-05-06 10:20:00,113.56,113.71,112.87,113.31,51548.0,110.2532,110.3988,109.5833,110.0104,51548.0
2022-05-06 10:25:00,113.5,113.87,112.83,112.83,42392.0,110.1949,110.5541,109.5444,109.5444,42392.0
2022-05-06 10:30:00,112.99,113.56,112.33,112.38,39223.0,109.6998,110.2532,109.059,109.1075,39223.0
2022-05-06 10:35:00,112.33,112.51,111.96,112.32,35437.0,109.059,109.2337,108.6998,109.0493,35437.0
2022-05-06 10:40:00,112.38,113.03,112.23,112.7,37760.0,109.1075,109.7386,108.9619,109.4182,37760.0
2022-05-06 10:45:00,112.62,114.01,112.51,113.77,56869.0,109.3405,110.6901,109.2337,110.4571,56869.0
2022-05-06 10:50:00,113.83,114.07,113.45,114.01,39913.0,110.5153,110.7483,110.1464,110.6901,39913.0
2022-05-06 10:55:00,114.0,114.19,113.55,113.91,43913.0,110.6804,110.8648,110.2435,110.593,43913.0
2022-05-06 11:00:00,113.91,114.1,113.35,113.59,35231.0,110.593,110.7774,110.0493,110.2823,35231.0
2022-05-06 11:05:00,113.65,114.01,113.4,113.88,30608.0,110.3405,110.6901,110.0978,110.5638,30608.0
2022-05-06 11:10:00,113.85,114.38,113.44,114.36,41968.0,110.5347,111.0493,110.1367,111.0299,41968.0
2022-05-06 11:15:00,114.32,114.56,114.15,114.34,75160.0,110.991,111.224,110.826,111.0105,75160.0
2022-05-06 11:20:00,114.36,115.0,114.16,114.97,75502.0,111.0299,111.6512,110.8357,111.6221,75502.0
2022-05-06 11:25:00,114.96,115.05,114.46,114.79,61547.0,111.6124,111.6998,111.127,111.4474,61547.0
2022-05-06 11:30:00,114.91,114.93,113.53,113.62,54845.0,111.5639,111.5833,110.224,110.3114,54845.0
2022-05-06 11:35:00,113.54,113.69,112.86,112.9,65348.0,110.2337,110.3794,109.5736,109.6124,65348.0
2022-05-06 11:40:00,112.9,113.07,112.75,112.88,67089.0,109.6124,109.7774,109.4668,109.593,67089.0
2022-05-06 11:45:00,112.89,113.04,112.7,112.94,42364.0,109.6027,109.7483,109.4182,109.6512,42364.0
2022-05-06 11:50:00,112.91,113.1,112.46,112.51,72017.0,109.6221,109.8066,109.1852,109.2337,72017.0
2022-05-06 11:55:00,112.54,112.73,112.12,112.33,28766.0,109.2629,109.4473,108.8551,109.059,28766.0
2022-05-06 12:00:00,112.32,113.06,112.25,113.01,53324.0,109.0493,109.7677,108.9813,109.7192,53324.0
2022-05-06 12:05:00,112.98,113.71,112.88,113.08,59183.0,109.6901,110.3988,109.593,109.7871,59183.0
2022-05-06 12:10:00,113.0,113.07,112.3,112.46,46493.0,109.7095,109.7774,109.0299,109.1852,46493.0
2022-05-06 12:15:00,112.41,112.8,112.14,112.17,29958.0,109.1367,109.5153,108.8745,108.9036,29958.0
2022-05-06 12:20:00,112.24,113.3,112.15,112.87,37927.0,108.9716,110.0007,108.8842,109.5833,37927.0
2022-05-06 12:25:00,113.01,113.49,112.95,113.37,37225.0,109.7192,110.1852,109.6609,110.0687,37225.0
2022-05-06 12:30:00,113.34,113.67,113.01,113.62,26624.0,110.0396,110.36,109.7192,110.3114,26624.0
2022-05-06 12:35:00,113.59,113.8,112.87,113.35,33135.0,110.2823,110.4862,109.5833,110.0493,33135.0
2022-05-06 12:40:00,113.39,113.61,113.12,113.55,37605.0,110.0881,110.3017,109.826,110.2435,37605.0
2022-05-06 12:45:00,113.59,113.76,113.44,113.45,26888.0,110.2823,110.4473,110.1367,110.1464,26888.0
2022-05-06 12:50:00,113.53,113.97,113.12,113.94,35691.0,110.224,110.6512,109.826,110.6221,35691.0
2022-05-06 12:55:00,113.93,114.67,113.85,114.58,46671.0,110.6124,111.3308,110.5347,111.2435,46671.0
2022-05-06 13:00:00,114.65,114.81,114.38,114.74,20648.0,111.3114,111.4668,111.0493,111.3988,20648.0
2022-05-06 13:05:00,114.7,114.7,114.14,114.27,19647.0,111.36,111.36,110.8163,110.9425,19647.0
2022-05-06 13:10:00,114.25,114.34,113.91,113.99,12960.0,110.9231,111.0105,110.593,110.6706,12960.0
2022-05-06 13:15:00,114.03,114.11,113.26,113.3,24509.0,110.7095,110.7872,109.9619,110.0007,24509.0
2022-05-06 13:20:00,113.25,113.93,113.2,113.63,17102.0,109.9522,110.6124,109.9037,110.3211,17102.0
2022-05-06 13:25:00,113.67,113.86,113.39,113.59,16439.0,110.36,110.5444,110.0881,110.2823,16439.0
2022-05-06 13:30:00,113.58,113.8,113.43,113.63,19315.0,110.2726,110.4862,110.127,110.3211,19315.0
2022-05-06 13:35:00,113.69,113.8,112.94,113.19,25739.0,110.3794,110.4862,109.6512,109.8939,25739.0
2022-05-06 13:40:00,113.19,113.55,112.88,113.42,32369.0,109.8939,110.2435,109.593,110.1172,32369.0
2022-05-06 13:45:00,113.39,113.49,113.05,113.22,18921.0,110.0881,110.1852,109.758,109.9231,18921.0
2022-05-06 13:50:00,113.24,113.28,112.57,112.73,24707.0,109.9425,109.9813,109.292,109.4473,24707.0
2022-05-06 13:55:00,112.7,112.8,112.59,112.65,18357.0,109.4182,109.5153,109.3114,109.3697,18357.0
2022-05-06 14:00:00,112.65,112.98,112.47,112.59,28152.0,109.3697,109.6901,109.1949,109.3114,28152.0
2022-05-06 14:05:00,112.6,112.61,112.15,112.18,17182.0,109.3211,109.3308,108.8842,108.9134,17182.0
2022-05-06 14:10:00,112.16,112.69,112.15,112.64,44622.0,108.8939,109.4085,108.8842,109.36,44622.0
2022-05-06 14:15:00,112.65,112.95,112.54,112.54,21627.0,109.3697,109.6609,109.2629,109.2629,21627.0
2022-05-06 14:20:00,112.53,112.67,112.33,112.43,19753.0,109.2532,109.3891,109.059,109.1561,19753.0
2022-05-06 14:25:00,112.39,112.51,112.18,112.33,19849.0,109.1172,109.2337,108.9134,109.059,19849.0
2022-05-06 14:30:00,112.31,112.42,111.85,112.04,32588.0,109.0396,109.1464,108.593,108.7774,32588.0
2022-05-06 14:35:00,112.09,112.27,111.92,112.01,18569.0,108.826,109.0007,108.6609,108.7483,18569.0
2022-05-06 14:40:00,112.08,112.32,111.88,111.88,20428.0,108.8163,109.0493,108.6221,108.6221,20428.0
2022-05-06 14:45:00,111.85,112.43,111.73,112.32,29649.0,108.593,109.1561,108.4765,109.0493,29649.0
2022-05-06 14:50:00,112.33,112.8,112.22,112.52,23631.0,109.059,109.5153,108.9522,109.2435,23631.0
2022-05-06 14:55:00,112.55,112.69,111.83,111.84,27572.0,109.2726,109.4085,108.5735,108.5833,27572.0
2022-05-06 15:00:00,111.86,111.99,111.61,111.95,29241.0,108.6027,108.7289,108.36,108.6901,29241.0
2022-05-06 15:05:00,111.92,112.08,111.46,111.56,47080.0,108.6609,108.8163,108.2143,108.3114,47080.0
2022-05-06 15:10:00,111.56,111.91,111.48,111.7,37053.0,108.3114,108.6512,108.2337,108.4473,37053.0
2022-05-06 15:15:00,111.71,111.86,111.37,111.66,46325.0,108.457,108.6027,108.1269,108.4085,46325.0
2022-05-06 15:20:00,111.68,111.68,111.33,111.4,41187.0,108.4279,108.4279,108.0881,108.1561,41187.0
2022-05-06 15:25:00,111.41,111.88,111.23,111.75,44277.0,108.1658,108.6221,107.991,108.4959,44277.0
2022-05-06 15:30:00,111.75,112.1,111.65,111.88,48709.0,108.4959,108.8357,108.3988,108.6221,48709.0
2022-05-06 15:35:00,111.86,112.62,111.84,112.56,73104.0,108.6027,109.3405,108.5833,109.2823,73104.0
2022-05-06 15:40:00,112.53,112.56,112.09,112.2,57707.0,109.2532,109.2823,108.826,108.9328,57707.0
2022-05-06 15:45:00,112.23,112.74,111.94,112.57,58049.0,108.9619,109.457,108.6803,109.292,58049.0
2022-05-06 15:50:00,112.61,113.05,112.39,112.39,72214.0,109.3308,109.758,109.1172,109.1172,72214.0
2022-05-06 15:55:00,112.39,112.65,112.15,112.49,248108.0,109.1172,109.3697,108.8842,109.2143,248108.0
2022-05-09 09:30:00,107.81,110.08,107.74,108.75,347170.0,104.6706,106.8745,104.6026,105.5832,347170.0
2022-05-09 09:35:00,108.89,110.79,108.86,109.91,136549.0,105.7192,107.5638,105.69,106.7095,136549.0
2022-05-09 09:40:00,109.91,110.69,109.51,109.98,98650.0,106.7095,107.4667,106.3211,106.7774,98650.0
2022-05-09 09:45:00,109.91,110.13,109.29,110.12,90740.0,106.7095,106.923,106.1075,106.9133,90740.0
2022-05-09 09:50:00,110.09,110.57,109.68,110.31,55378.0,106.8842,107.3502,106.4862,107.0978,55378.0
2022-05-09 09:55:00,110.13,110.3,109.32,109.69,39359.0,106.923,107.0881,106.1366,106.4959,39359.0
2022-05-09 10:00:00,109.8,109.87,109.26,109.5,78862.0,106.6027,106.6706,106.0784,106.3114,78862.0
2022-05-09 10:05:00,109.55,109.65,108.85,108.87,62596.0,106.3599,106.457,105.6803,105.6997,62596.0
2022-05-09 10:10:00,108.92,109.52,108.73,109.33,78496.0,105.7483,106.3308,105.5638,106.1463,78496.0
2022-05-09 10:15:00,109.33,109.66,108.9,109.01,41420.0,106.1463,106.4667,105.7289,105.8357,41420.0
2022-05-09 10:20:00,109.03,109.07,108.58,108.67,30676.0,105.8551,105.8939,105.4182,105.5056,30676.0
2022-05-09 10:25:00,108.68,108.81,108.25,108.28,51618.0,105.5153,105.6415,105.0978,105.1269,51618.0
2022-05-09 10:30:00,108.25,108.32,107.69,107.7,89455.0,105.0978,105.1658,104.5541,104.5638,89455.0
2022-05-09 10:35:00,107.68,107.97,107.55,107.72,68925.0,104.5444,104.8259,104.4182,104.5832,68925.0
2022-05-09 10:40:00,107.74,108.18,107.68,108.18,72593.0,104.6026,105.0298,104.5444,105.0298,72593.0
2022-05-09 10:45:00,108.16,108.46,108.0,108.24,54321.0,105.0104,105.3017,104.8551,105.0881,54321.0
2022-05-09 10:50:00,108.23,108.36,107.65,107.65,38064.0,105.0784,105.2046,104.5153,104.5153,38064.0
2022-05-09 10:55:00,107.65,108.08,107.51,107.71,53616.0,104.5153,104.9327,104.3793,104.5735,53616.0
2022-05-09 11:00:00,107.63,107.95,107.54,107.69,55313.0,104.4958,104.8065,104.4085,104.5541,55313.0
2022-05-09 11:05:00,107.65,107.67,107.04,107.28,65018.0,104.5153,104.5347,103.923,104.156,65018.0
2022-05-09 11:10:00,107.23,107.46,106.83,106.89,65297.0,104.1075,104.3308,103.7191,103.7774,65297.0
2022-05-09 11:15:00,106.86,107.12,106.79,106.97,82826.0,103.7483,104.0007,103.6803,103.8551,82826.0
2022-05-09 11:20:00,106.98,107.0,106.43,106.6,51441.0,103.8648,103.8842,103.3308,103.4958,51441.0
2022-05-09 11:25:00,106.54,106.67,106.14,106.18,81552.0,103.4376,103.5638,103.0492,103.0881,81552.0
2022-05-09 11:30:00,106.14,106.35,105.88,106.22,102368.0,103.0492,103.2531,102.7968,103.1269,102368.0
2022-05-09 11:35:00,106.2,106.58,105.96,106.43,44552.0,103.1075,103.4764,102.8745,103.3308,44552.0
2022-05-09 11:40:00,106.42,106.87,106.29,106.62,64459.0,103.3211,103.758,103.1949,103.5153,64459.0
2022-05-09 11:45:00,106.6,106.62,106.09,106.15,48587.0,103.4958,103.5153,103.0007,103.0589,48587.0
2022-05-09 11:50:00,106.18,106.72,106.11,106.44,42959.0,103.0881,103.6123,103.0201,103.3405,42959.0
2022-05-09 11:55:00,106.44,106.75,106.31,106.55,70680.0,103.3405,103.6415,103.2143,103.4473,70680.0
2022-05-09 12:00:00,106.54,106.59,106.19,106.27,74518.0,103.4376,103.4861,103.0978,103.1755,74518.0
2022-05-09 12:05:00,106.23,107.29,106.22,106.94,45495.0,103.1366,104.1657,103.1269,103.8259,45495.0
2022-05-09 12:10:00,106.94,107.65,106.94,107.52,51156.0,103.8259,104.5153,103.8259,104.3891,51156.0
2022-05-09 12:15:00,107.5,107.81,107.27,107.36,74691.0,104.3696,104.6706,104.1463,104.2337,74691.0
2022-05-09 12:20:00,107.32,107.52,107.12,107.39,47327.0,104.1949,104.3891,104.0007,104.2628,47327.0
2022-05-09 12:25:00,107.44,107.55,107.08,107.18,53461.0,104.3114,104.4182,103.9619,104.059,53461.0
2022-05-09 12:30:00,107.18,107.75,107.07,107.4,47272.0,104.059,104.6124,103.9522,104.2725,47272.0
2022-05-09 12:35:00,107.38,107.42,106.87,106.87,27171.0,104.2531,104.292,103.758,103.758,27171.0
2022-05-09 12:40:00,106.86,107.15,106.86,106.97,98586.0,103.7483,104.0298,103.7483,103.8551,98586.0
2022-05-09 12:45:00,106.96,107.03,106.69,106.87,54927.0,103.8454,103.9133,103.5832,103.758,54927.0
2022-05-09 12:50:00,106.86,106.93,106.56,106.56,18960.0,103.7483,103.8162,103.457,103.457,18960.0
2022-05-09 12:55:00,106.55,106.68,106.31,106.36,41622.0,103.4473,103.5735,103.2143,103.2628,41622.0
2022-05-09 13:00:00,106.33,106.66,106.25,106.54,37866.0,103.2337,103.5541,103.156,103.4376,37866.0
2022-05-09 13:05:00,106.52,106.61,106.43,106.5,24488.0,103.4182,103.5055,103.3308,103.3988,24488.0
2022-05-09 13:10:00,106.41,106.54,106.26,106.41,27141.0,103.3114,103.4376,103.1657,103.3114,27141.0
2022-05-09 13:15:00,106.39,106.7,106.34,106.62,31947.0,103.292,103.5929,103.2434,103.5153,31947.0
2022-05-09 13:20:00,106.6,106.6,106.32,106.42,42944.0,103.4958,103.4958,103.224,103.3211,42944.0
2022-05-09 13:25:00,106.38,106.85,106.37,106.77,41634.0,103.2822,103.7386,103.2725,103.6609,41634.0
2022-05-09 13:30:00,106.8,107.01,106.46,106.5,54665.0,103.69,103.8939,103.3599,103.3988,54665.0
2022-05-09 13:35:00,106.48,106.54,106.3,106.51,27182.0,103.3793,103.4376,103.2046,103.4085,27182.0
2022-05-09 13:40:00,106.55,106.9,106.5,106.7,55168.0,103.4473,103.7871,103.3988,103.5929,55168.0
2022-05-09 13:45:00,106.72,106.74,106.23,106.25,39961.0,103.6123,103.6318,103.1366,103.156,39961.0
2022-05-09 13:50:00,106.24,106.31,105.79,105.92,51867.0,103.1463,103.2143,102.7094,102.8356,51867.0
2022-05-09 13:55:00,105.91,106.37,105.89,106.17,31782.0,102.8259,103.2725,102.8065,103.0784,31782.0
2022-05-09 14:00:00,106.23,106.36,106.08,106.13,24809.0,103.1366,103.2628,102.991,103.0395,24809.0
2022-05-09 14:05:00,106.12,106.27,105.78,105.91,31591.0,103.0298,103.1755,102.6997,102.8259,31591.0
2022-05-09 14:10:00,105.9,106.32,105.81,106.13,33509.0,102.8162,103.224,102.7288,103.0395,33509.0
2022-05-09 14:15:00,106.16,106.69,106.16,106.61,37401.0,103.0687,103.5832,103.0687,103.5055,37401.0
2022-05-09 14:20:00,106.66,106.66,106.17,106.25,28000.0,103.5541,103.5541,103.0784,103.156,28000.0
2022-05-09 14:25:00,106.24,106.28,105.97,106.08,44114.0,103.1463,103.1852,102.8842,102.991,44114.0
2022-05-09 14:30:00,106.08,106.16,105.75,105.97,72071.0,102.991,103.0687,102.6706,102.8842,72071.0
2022-05-09 14:35:00,106.0,106.28,105.81,105.92,41404.0,102.9133,103.1852,102.7288,102.8356,41404.0
2022-05-09 14:40:00,105.9,106.0,105.78,105.9,48626.0,102.8162,102.9133,102.6997,102.8162,48626.0
2022-05-09 14:45:00,105.89,106.44,105.89,106.08,52905.0,102.8065,103.3405,102.8065,102.991,52905.0
2022-05-09 14:50:00,106.09,106.54,105.76,106.46,41975.0,103.0007,103.4376,102.6803,103.3599,41975.0
2022-05-09 14:55:00,106.5,106.99,106.5,106.71,40433.0,103.3988,103.8745,103.3988,103.6026,40433.0
2022-05-09 15:00:00,106.77,107.3,106.55,106.82,57891.0,103.6609,104.1755,103.4473,103.7094,57891.0
2022-05-09 15:05:00,106.8,107.37,106.64,106.76,75764.0,103.69,104.2434,103.5347,103.6512,75764.0
2022-05-09 15:10:00,106.77,107.11,106.68,106.99,73627.0,103.6609,103.991,103.5735,103.8745,73627.0
2022-05-09 15:15:00,106.98,107.22,106.71,106.78,71907.0,103.8648,104.0978,103.6026,103.6706,71907.0
2022-05-09 15:20:00,106.75,106.75,106.19,106.29,66749.0,103.6415,103.6415,103.0978,103.1949,66749.0
2022-05-09 15:25:00,106.29,106.45,106.16,106.3,90667.0,103.1949,103.3502,103.0687,103.2046,90667.0
2022-05-09 15:30:00,106.29,106.29,105.9,106.11,98346.0,103.1949,103.1949,102.8162,103.0201,98346.0
2022-05-09 15:35:00,106.13,106.31,105.94,106.25,80902.0,103.0395,103.2143,102.8551,103.156,80902.0
2022-05-09 15:40:00,106.22,106.27,105.92,106.01,114787.0,103.1269,103.1755,102.8356,102.923,114787.0
2022-05-09 15:45:00,106.02,106.17,105.65,105.74,150051.0,102.9327,103.0784,102.5735,102.6609,150051.0
2022-05-09 15:50:00,105.73,105.93,105.38,105.53,382669.0,102.6512,102.8454,102.3114,102.457,382669.0
2022-05-09 15:55:00,105.49,106.12,105.49,105.76,696263.0,102.4182,103.0298,102.4182,102.6803,696263.0
2022-05-10 09:30:00,109.17,109.46,107.94,107.96,180134.0,105.991,106.2726,104.7968,104.8162,180134.0
2022-05-10 09:35:00,107.9,108.21,107.36,108.03,68257.0,104.758,105.059,104.2337,104.8842,68257.0
2022-05-10 09:40:00,108.04,108.57,107.58,107.63,77893.0,104.8939,105.4085,104.4473,104.4958,77893.0
2022-05-10 09:45:00,107.58,107.81,107.08,107.24,80555.0,104.4473,104.6706,103.9619,104.1172,80555.0
2022-05-10 09:50:00,107.2,107.94,107.2,107.92,98971.0,104.0784,104.7968,104.0784,104.7774,98971.0
2022-05-10 09:55:00,107.92,108.91,107.71,108.9,137861.0,104.7774,105.7386,104.5735,105.7289,137861.0
2022-05-10 10:00:00,108.85,109.34,108.41,109.16,126243.0,105.6803,106.1561,105.2531,105.9813,126243.0
2022-05-10 10:05:00,109.16,109.55,108.96,109.03,55621.0,105.9813,106.3599,105.7871,105.8551,55621.0
2022-05-10 10:10:00,109.05,109.29,108.68,109.01,49403.0,105.8745,106.1075,105.5153,105.8357,49403.0
2022-05-10 10:15:00,108.96,109.22,108.58,108.84,74187.0,105.7871,106.0395,105.4182,105.6706,74187.0
2022-05-10 10:20:00,108.79,109.09,108.29,108.55,75840.0,105.6221,105.9133,105.1366,105.3891,75840.0
2022-05-10 10:25:00,108.55,108.85,108.14,108.46,48581.0,105.3891,105.6803,104.991,105.3017,48581.0
2022-05-10 10:30:00,108.48,109.01,108.14,108.39,56227.0,105.3211,105.8357,104.991,105.2337,56227.0
2022-05-10 10:35:00,108.41,108.41,107.59,107.68,43460.0,105.2531,105.2531,104.457,104.5444,43460.0
2022-05-10 10:40:00,107.73,107.73,106.95,107.49,68027.0,104.5929,104.5929,103.8356,104.3599,68027.0
2022-05-10 10:45:00,107.44,107.45,106.54,106.77,45949.0,104.3114,104.3211,103.4376,103.6609,45949.0
2022-05-10 10:50:00,106.72,107.11,106.4,106.94,36049.0,103.6123,103.991,103.3017,103.8259,36049.0
2022-05-10 10:55:00,106.94,106.94,106.29,106.34,59578.0,103.8259,103.8259,103.1949,103.2434,59578.0
2022-05-10 11:00:00,106.33,106.9,106.13,106.23,38634.0,103.2337,103.7871,103.0395,103.1366,38634.0
2022-05-10 11:05:00,106.26,106.26,105.87,105.98,41740.0,103.1657,103.1657,102.7871,102.8939,41740.0
2022-05-10 11:10:00,105.98,106.38,105.83,106.11,61220.0,102.8939,103.2822,102.7483,103.0201,61220.0
2022-05-10 11:15:00,106.09,106.44,105.95,106.43,71149.0,103.0007,103.3405,102.8648,103.3308,71149.0
2022-05-10 11:20:00,106.48,106.48,105.69,105.78,28732.0,103.3793,103.3793,102.6123,102.6997,28732.0
2022-05-10 11:25:00,105.8,106.02,105.39,105.99,105148.0,102.7191,102.9327,102.3211,102.9036,105148.0
2022-05-10 11:30:00,105.99,106.11,105.38,105.82,46729.0,102.9036,103.0201,102.3114,102.7386,46729.0
2022-05-10 11:35:00,105.82,106.75,105.74,106.64,43081.0,102.7386,103.6415,102.6609,103.5347,43081.0
2022-05-10 11:40:00,106.62,106.71,106.17,106.35,27528.0,103.5153,103.6026,103.0784,103.2531,27528.0
2022-05-10 11:45:00,106.38,106.38,105.95,105.97,38703.0,103.2822,103.2822,102.8648,102.8842,38703.0
2022-05-10 11:50:00,105.86,106.16,105.62,106.07,37319.0,102.7774,103.0687,102.5444,102.9813,37319.0
2022-05-10 11:55:00,106.1,106.45,105.57,106.18,31177.0,103.0104,103.3502,102.4958,103.0881,31177.0
2022-05-10 12:00:00,106.26,106.87,106.17,106.83,34311.0,103.1657,103.758,103.0784,103.7191,34311.0
2022-05-10 12:05:00,106.87,106.87,106.05,106.06,29248.0,103.758,103.758,102.9619,102.9716,29248.0
2022-05-10 12:10:00,106.1,106.48,105.9,106.12,38797.0,103.0104,103.3793,102.8162,103.0298,38797.0
2022-05-10 12:15:00,106.13,106.48,106.0,106.09,29918.0,103.0395,103.3793,102.9133,103.0007,29918.0
2022-05-10 12:20:00,106.03,106.33,105.96,106.09,34604.0,102.9424,103.2337,102.8745,103.0007,34604.0
2022-05-10 12:25:00,106.1,106.31,105.97,106.03,21495.0,103.0104,103.2143,102.8842,102.9424,21495.0
2022-05-10 12:30:00,106.14,106.36,105.53,105.74,49252.0,103.0492,103.2628,102.457,102.6609,49252.0
2022-05-10 12:35:00,105.68,105.85,105.27,105.33,126595.0,102.6026,102.7677,102.2046,102.2628,126595.0
2022-05-10 12:40:00,105.31,105.78,105.18,105.54,102436.0,102.2434,102.6997,102.1172,102.4667,102436.0
2022-05-10 12:45:00,105.54,106.12,105.45,106.02,56055.0,102.4667,103.0298,102.3793,102.9327,56055.0
2022-05-10 12:50:00,105.93,105.97,105.46,105.47,35520.0,102.8454,102.8842,102.389,102.3987,35520.0
2022-05-10 12:55:00,105.44,105.61,105.37,105.39,33958.0,102.3696,102.5347,102.3017,102.3211,33958.0
2022-05-10 13:00:00,105.35,106.15,105.3,106.03,50555.0,102.2822,103.0589,102.2337,102.9424,50555.0
2022-05-10 13:05:00,106.03,106.43,106.03,106.12,45358.0,102.9424,103.3308,102.9424,103.0298,45358.0
2022-05-10 13:10:00,106.16,106.16,105.84,106.13,31018.0,103.0687,103.0687,102.758,103.0395,31018.0
2022-05-10 13:15:00,106.13,106.4,105.85,106.03,39921.0,103.0395,103.3017,102.7677,102.9424,39921.0
2022-05-10 13:20:00,106.1,106.28,105.9,106.07,25374.0,103.0104,103.1852,102.8162,102.9813,25374.0
2022-05-10 13:25:00,106.22,106.88,106.21,106.86,54018.0,103.1269,103.7677,103.1172,103.7483,54018.0
2022-05-10 13:30:00,106.9,107.49,106.9,107.46,48751.0,103.7871,104.3599,103.7871,104.3308,48751.0
2022-05-10 13:35:00,107.47,107.87,107.39,107.69,63268.0,104.3405,104.7289,104.2628,104.5541,63268.0
2022-05-10 13:40:00,107.68,108.21,107.65,107.79,63755.0,104.5444,105.059,104.5153,104.6512,63755.0
2022-05-10 13:45:00,107.83,108.39,107.79,108.39,82768.0,104.69,105.2337,104.6512,105.2337,82768.0
2022-05-10 13:50:00,108.4,108.5,107.99,108.27,47829.0,105.2434,105.3405,104.8454,105.1172,47829.0
2022-05-10 13:55:00,108.27,108.59,108.13,108.53,31578.0,105.1172,105.4279,104.9813,105.3696,31578.0
2022-05-10 14:00:00,108.55,108.6,108.29,108.48,42670.0,105.3891,105.4376,105.1366,105.3211,42670.0
2022-05-10 14:05:00,108.48,108.56,108.05,108.19,31665.0,105.3211,105.3988,104.9036,105.0395,31665.0
2022-05-10 14:10:00,108.17,108.79,108.13,108.73,43034.0,105.0201,105.6221,104.9813,105.5638,43034.0
2022-05-10 14:15:00,108.7,108.7,107.85,108.35,46690.0,105.5347,105.5347,104.7094,105.1949,46690.0
2022-05-10 14:20:00,108.36,108.62,108.08,108.11,29969.0,105.2046,105.457,104.9327,104.9619,29969.0
2022-05-10 14:25:00,108.13,108.24,107.59,108.19,46392.0,104.9813,105.0881,104.457,105.0395,46392.0
2022-05-10 14:30:00,108.21,108.32,108.05,108.23,35711.0,105.059,105.1658,104.9036,105.0784,35711.0
2022-05-10 14:35:00,108.23,108.57,108.23,108.53,38834.0,105.0784,105.4085,105.0784,105.3696,38834.0
2022-05-10 14:40:00,108.5,109.13,108.23,109.11,39324.0,105.3405,105.9522,105.0784,105.9328,39324.0
2022-05-10 14:45:00,109.11,109.11,108.32,108.77,38789.0,105.9328,105.9328,105.1658,105.6027,38789.0
2022-05-10 14:50:00,108.75,109.13,108.55,109.05,31134.0,105.5832,105.9522,105.3891,105.8745,31134.0
2022-05-10 14:55:00,109.07,109.13,108.52,109.04,38279.0,105.8939,105.9522,105.3599,105.8648,38279.0
2022-05-10 15:00:00,109.18,109.27,108.88,109.16,44651.0,106.0007,106.0881,105.7094,105.9813,44651.0
2022-05-10 15:05:00,109.15,109.54,109.08,109.17,53078.0,105.9716,106.3502,105.9036,105.991,53078.0
2022-05-10 15:10:00,109.16,109.48,109.0,109.38,49831.0,105.9813,106.292,105.826,106.1949,49831.0
2022-05-10 15:15:00,109.38,109.57,109.07,109.27,45957.0,106.1949,106.3794,105.8939,106.0881,45957.0
2022-05-10 15:20:00,109.26,109.3,108.64,108.75,64545.0,106.0784,106.1172,105.4764,105.5832,64545.0
2022-05-10 15:25:00,108.81,108.84,108.43,108.63,33913.0,105.6415,105.6706,105.2726,105.4667,33913.0
2022-05-10 15:30:00,108.63,108.64,108.24,108.42,38105.0,105.4667,105.4764,105.0881,105.2628,38105.0
2022-05-10 15:35:00,108.38,108.54,107.81,107.84,40719.0,105.224,105.3793,104.6706,104.6997,40719.0
2022-05-10 15:40:00,107.83,107.83,107.41,107.43,57158.0,104.69,104.69,104.2823,104.3017,57158.0
2022-05-10 15:45:00,107.43,107.76,107.26,107.65,71195.0,104.3017,104.6221,104.1366,104.5153,71195.0
2022-05-10 15:50:00,107.61,107.67,107.3,107.42,112126.0,104.4764,104.5347,104.1755,104.292,112126.0
2022-05-10 15:55:00,107.41,107.46,106.9,107.17,256158.0,104.2823,104.3308,103.7871,104.0492,256158.0
2022-05-11 09:30:00,106.55,107.47,105.88,106.08,158398.0,103.4473,104.3405,102.7968,102.991,158398.0
2022-05-11 09:35:00,105.97,106.38,105.53,106.05,33150.0,102.8842,103.2822,102.457,102.9619,33150.0
2022-05-11 09:40:00,106.01,107.62,105.56,107.53,56941.0,102.923,104.4861,102.4861,104.3988,56941.0
2022-05-11 09:45:00,107.6,108.69,107.12,108.64,52843.0,104.4667,105.525,104.0007,105.4764,52843.0
2022-05-11 09:50:00,108.68,109.13,108.13,108.25,53381.0,105.5153,105.9522,104.9813,105.0978,53381.0
2022-05-11 09:55:00,108.12,108.68,107.49,108.51,35873.0,104.9716,105.5153,104.3599,105.3502,35873.0
2022-05-11 10:00:00,108.4,109.02,107.88,108.76,88983.0,105.2434,105.8454,104.7386,105.5929,88983.0
2022-05-11 10:05:00,108.67,108.84,107.42,107.42,42465.0,105.5056,105.6706,104.292,104.292,42465.0
2022-05-11 10:10:00,107.5,108.5,107.2,108.14,43888.0,104.3696,105.3405,104.0784,104.991,43888.0
2022-05-11 10:15:00,108.18,108.55,107.52,108.48,25977.0,105.0298,105.3891,104.3891,105.3211,25977.0
2022-05-11 10:20:00,108.34,108.82,107.97,108.5,39945.0,105.1852,105.6512,104.8259,105.3405,39945.0
2022-05-11 10:25:00,108.55,108.78,108.08,108.34,33614.0,105.3891,105.6124,104.9327,105.1852,33614.0
2022-05-11 10:30:00,108.32,108.68,107.99,108.27,30042.0,105.1658,105.5153,104.8454,105.1172,30042.0
2022-05-11 10:35:00,108.17,108.85,107.75,108.61,42778.0,105.0201,105.6803,104.6124,105.4473,42778.0
2022-05-11 10:40:00,108.61,108.92,108.37,108.71,38412.0,105.4473,105.7483,105.2143,105.5444,38412.0
2022-05-11 10:45:00,108.75,108.82,107.84,108.09,25614.0,105.5832,105.6512,104.6997,104.9425,25614.0
2022-05-11 10:50:00,107.93,108.02,107.23,107.46,51751.0,104.7871,104.8745,104.1075,104.3308,51751.0
2022-05-11 10:55:00,107.39,107.5,107.07,107.46,37656.0,104.2628,104.3696,103.9522,104.3308,37656.0
2022-05-11 11:00:00,107.45,107.53,106.87,107.17,44908.0,104.3211,104.3988,103.758,104.0492,44908.0
2022-05-11 11:05:00,107.15,107.25,106.78,106.82,34163.0,104.0298,104.1269,103.6706,103.7094,34163.0
2022-05-11 11:10:00,106.83,107.3,106.79,107.14,25173.0,103.7191,104.1755,103.6803,104.0201,25173.0
2022-05-11 11:15:00,107.08,107.16,106.04,106.08,31132.0,103.9619,104.0395,102.9521,102.991,31132.0
2022-05-11 11:20:00,106.04,106.71,106.04,106.64,39346.0,102.9521,103.6026,102.9521,103.5347,39346.0
2022-05-11 11:25:00,106.58,107.2,106.5,107.16,38311.0,103.4764,104.0784,103.3988,104.0395,38311.0
2022-05-11 11:30:00,107.11,107.41,106.93,107.19,27981.0,103.991,104.2823,103.8162,104.0687,27981.0
2022-05-11 11:35:00,107.23,108.04,107.07,107.78,37203.0,104.1075,104.8939,103.9522,104.6415,37203.0
2022-05-11 11:40:00,107.75,107.95,107.59,107.69,30507.0,104.6124,104.8065,104.457,104.5541,30507.0
2022-05-11 11:45:00,107.72,107.85,107.49,107.65,24938.0,104.5832,104.7094,104.3599,104.5153,24938.0
2022-05-11 11:50:00,107.64,107.7,107.27,107.37,34806.0,104.5056,104.5638,104.1463,104.2434,34806.0
2022-05-11 11:55:00,107.44,107.52,107.22,107.52,28956.0,104.3114,104.3891,104.0978,104.3891,28956.0
2022-05-11 12:00:00,107.5,107.52,106.88,106.93,68695.0,104.3696,104.3891,103.7677,103.8162,68695.0
2022-05-11 12:05:00,106.9,107.26,106.73,106.78,37162.0,103.7871,104.1366,103.6221,103.6706,37162.0
2022-05-11 12:10:00,106.71,107.07,106.51,106.84,18838.0,103.6026,103.9522,103.4085,103.7289,18838.0
2022-05-11 12:15:00,107.01,107.15,106.67,106.76,14471.0,103.8939,104.0298,103.5638,103.6512,14471.0
2022-05-11 12:20:00,106.7,107.51,106.69,107.37,42455.0,103.5929,104.3793,103.5832,104.2434,42455.0
2022-05-11 12:25:00,107.43,107.48,106.38,106.49,42673.0,104.3017,104.3502,103.2822,103.389,42673.0
2022-05-11 12:30:00,106.45,106.54,106.16,106.2,22213.0,103.3502,103.4376,103.0687,103.1075,22213.0
2022-05-11 12:35:00,106.18,106.5,106.08,106.11,29936.0,103.0881,103.3988,102.991,103.0201,29936.0
2022-05-11 12:40:00,106.1,106.45,105.82,105.86,32781.0,103.0104,103.3502,102.7386,102.7774,32781.0
2022-05-11 12:45:00,105.93,106.07,105.73,106.01,29016.0,102.8454,102.9813,102.6512,102.923,29016.0
2022-05-11 12:50:00,106.01,106.07,105.74,105.77,22326.0,102.923,102.9813,102.6609,102.69,22326.0
2022-05-11 12:55:00,105.79,105.89,105.43,105.48,36705.0,102.7094,102.8065,102.3599,102.4085,36705.0
2022-05-11 13:00:00,105.48,105.62,105.32,105.41,40353.0,102.4085,102.5444,102.2531,102.3405,40353.0
2022-05-11 13:05:00,105.38,105.52,105.14,105.36,31640.0,102.3114,102.4473,102.0784,102.2919,31640.0
2022-05-11 13:10:00,105.38,105.69,105.33,105.55,25132.0,102.3114,102.6123,102.2628,102.4764,25132.0
2022-05-11 13:15:00,105.55,105.77,105.55,105.66,33392.0,102.4764,102.69,102.4764,102.5832,33392.0
2022-05-11 13:20:00,105.67,106.07,105.34,105.97,52489.0,102.5929,102.9813,102.2725,102.8842,52489.0
2022-05-11 13:25:00,105.93,106.07,105.38,105.42,39353.0,102.8454,102.9813,102.3114,102.3502,39353.0
2022-05-11 13:30:00,105.43,105.72,105.23,105.64,33516.0,102.3599,102.6415,102.1657,102.5638,33516.0
2022-05-11 13:35:00,105.67,105.77,105.08,105.11,23570.0,102.5929,102.69,102.0201,102.0492,23570.0
2022-05-11 13:40:00,105.15,105.23,105.03,105.11,40728.0,102.0881,102.1657,101.9716,102.0492,40728.0
2022-05-11 13:45:00,105.09,105.11,104.77,105.06,88865.0,102.0298,102.0492,101.7191,102.0007,88865.0
2022-05-11 13:50:00,105.1,105.18,104.9,105.06,34172.0,102.0395,102.1172,101.8453,102.0007,34172.0
2022-05-11 13:55:00,105.06,105.19,104.62,104.74,43012.0,102.0007,102.1269,101.5735,101.69,43012.0
2022-05-11 14:00:00,104.78,105.56,104.75,105.56,51344.0,101.7288,102.4861,101.6997,102.4861,51344.0
2022-05-11 14:05:00,105.57,105.57,105.1,105.11,40191.0,102.4958,102.4958,102.0395,102.0492,40191.0
2022-05-11 14:10:00,105.0,105.33,104.97,105.31,31986.0,101.9424,102.2628,101.9133,102.2434,31986.0
2022-05-11 14:15:00,105.34,105.52,105.12,105.3,22237.0,102.2725,102.4473,102.0589,102.2337,22237.0
2022-05-11 14:20:00,105.3,105.62,104.97,105.55,38751.0,102.2337,102.5444,101.9133,102.4764,38751.0
2022-05-11 14:25:00,105.61,105.93,105.33,105.44,23674.0,102.5347,102.8454,102.2628,102.3696,23674.0
2022-05-11 14:30:00,105.45,105.56,105.19,105.56,59230.0,102.3793,102.4861,102.1269,102.4861,59230.0
2022-05-11 14:35:00,105.61,105.61,105.11,105.35,39738.0,102.5347,102.5347,102.0492,102.2822,39738.0
2022-05-11 14:40:00,105.39,105.66,105.07,105.66,45574.0,102.3211,102.5832,102.0104,102.5832,45574.0
2022-05-11 14:45:00,105.67,105.94,105.01,105.12,42003.0,102.5929,102.8551,101.9521,102.0589,42003.0
2022-05-11 14:50:00,105.16,105.22,104.73,104.76,38414.0,102.0978,102.156,101.6803,101.7094,38414.0
2022-05-11 14:55:00,104.79,104.9,104.65,104.75,17281.0,101.7385,101.8453,101.6026,101.6997,17281.0
2022-05-11 15:00:00,104.76,104.84,104.55,104.59,30270.0,101.7094,101.7871,101.5055,101.5444,30270.0
2022-05-11 15:05:00,104.57,104.76,104.4,104.66,50557.0,101.525,101.7094,101.3599,101.6123,50557.0
2022-05-11 15:10:00,104.64,104.85,104.46,104.55,64376.0,101.5929,101.7968,101.4182,101.5055,64376.0
2022-05-11 15:15:00,104.56,104.8,104.23,104.68,63115.0,101.5152,101.7483,101.1949,101.6318,63115.0
2022-05-11 15:20:00,104.63,104.65,104.29,104.39,67226.0,101.5832,101.6026,101.2531,101.3502,67226.0
2022-05-11 15:25:00,104.41,104.75,104.34,104.55,68219.0,101.3696,101.6997,101.3017,101.5055,68219.0
2022-05-11 15:30:00,104.54,104.81,104.4,104.6,56010.0,101.4958,101.758,101.3599,101.5541,56010.0
2022-05-11 15:35:00,104.57,104.83,104.39,104.41,54845.0,101.525,101.7774,101.3502,101.3696,54845.0
2022-05-11 15:40:00,104.39,104.57,104.28,104.4,144246.0,101.3502,101.525,101.2434,101.3599,144246.0
2022-05-11 15:45:00,104.39,104.43,103.84,103.84,122235.0,101.3502,101.389,100.8162,100.8162,122235.0
2022-05-11 15:50:00,103.83,104.11,103.61,103.83,189517.0,100.8065,101.0783,100.5929,100.8065,189517.0
2022-05-11 15:55:00,103.87,104.04,103.69,103.94,302137.0,100.8453,101.0104,100.6706,100.9133,302137.0
2022-05-12 09:30:00,103.37,104.83,103.02,103.68,186418.0,100.3599,101.7774,100.0201,100.6609,186418.0
2022-05-12 09:35:00,103.67,103.99,103.15,103.42,82999.0,100.6512,100.9618,100.1463,100.4084,82999.0
2022-05-12 09:40:00,103.41,104.93,103.22,104.8,102828.0,100.3987,101.8745,100.2143,101.7483,102828.0
2022-05-12 09:45:00,104.78,105.0,104.02,104.27,91939.0,101.7288,101.9424,100.991,101.2337,91939.0
2022-05-12 09:50:00,104.32,104.71,103.9,104.53,91928.0,101.2822,101.6609,100.8745,101.4861,91928.0
2022-05-12 09:55:00,104.49,104.49,103.7,104.05,156108.0,101.4473,101.4473,100.6803,101.0201,156108.0
2022-05-12 10:00:00,104.04,104.38,103.55,104.32,87474.0,101.0104,101.3405,100.5347,101.2822,87474.0
2022-05-12 10:05:00,104.45,105.29,104.42,105.2,238851.0,101.4084,102.224,101.3793,102.1366,238851.0
2022-05-12 10:10:00,105.23,105.42,104.71,104.75,81632.0,102.1657,102.3502,101.6609,101.6997,81632.0
2022-05-12 10:15:00,104.81,105.26,104.47,105.15,62737.0,101.758,102.1949,101.4279,102.0881,62737.0
2022-05-12 10:20:00,105.11,105.8,104.87,105.62,61452.0,102.0492,102.7191,101.8162,102.5444,61452.0
2022-05-12 10:25:00,105.6,105.6,104.82,104.87,54099.0,102.525,102.525,101.7677,101.8162,54099.0
2022-05-12 10:30:00,104.97,105.52,104.28,104.54,56681.0,101.9133,102.4473,101.2434,101.4958,56681.0
2022-05-12 10:35:00,104.52,105.07,104.21,104.99,43376.0,101.4764,102.0104,101.1754,101.9327,43376.0
2022-05-12 10:40:00,104.98,105.14,104.28,104.41,47129.0,101.923,102.0784,101.2434,101.3696,47129.0
2022-05-12 10:45:00,104.5,104.77,104.3,104.61,38413.0,101.457,101.7191,101.2628,101.5638,38413.0
2022-05-12 10:50:00,104.67,105.46,104.64,105.41,48907.0,101.622,102.389,101.5929,102.3405,48907.0
2022-05-12 10:55:00,105.43,105.87,105.32,105.7,74676.0,102.3599,102.7871,102.2531,102.622,74676.0
2022-05-12 11:00:00,105.72,106.08,105.47,106.06,43985.0,102.6415,102.991,102.3987,102.9716,43985.0
2022-05-12 11:05:00,106.09,106.76,105.77,106.76,75582.0,103.0007,103.6512,102.69,103.6512,75582.0
2022-05-12 11:10:00,106.77,106.88,105.97,105.97,59425.0,103.6609,103.7677,102.8842,102.8842,59425.0
2022-05-12 11:15:00,106.01,106.33,105.86,106.06,47905.0,102.923,103.2337,102.7774,102.9716,47905.0
2022-05-12 11:20:00,106.07,106.27,105.68,105.93,40603.0,102.9813,103.1755,102.6026,102.8454,40603.0
2022-05-12 11:25:00,105.98,106.4,105.84,106.03,57948.0,102.8939,103.3017,102.758,102.9424,57948.0
2022-05-12 11:30:00,106.07,106.15,105.32,105.61,49576.0,102.9813,103.0589,102.2531,102.5347,49576.0
2022-05-12 11:35:00,105.67,106.02,105.56,105.92,45058.0,102.5929,102.9327,102.4861,102.8356,45058.0
2022-05-12 11:40:00,105.93,106.04,105.55,105.61,42852.0,102.8454,102.9521,102.4764,102.5347,42852.0
2022-05-12 11:45:00,105.59,105.64,105.11,105.3,23802.0,102.5153,102.5638,102.0492,102.2337,23802.0
2022-05-12 11:50:00,105.3,105.37,104.68,105.08,45926.0,102.2337,102.3017,101.6318,102.0201,45926.0
2022-05-12 11:55:00,105.01,105.09,104.64,104.67,23929.0,101.9521,102.0298,101.5929,101.622,23929.0
2022-05-12 12:00:00,104.65,104.71,104.31,104.71,40740.0,101.6026,101.6609,101.2725,101.6609,40740.0
2022-05-12 12:05:00,104.65,104.72,104.39,104.52,21169.0,101.6026,101.6706,101.3502,101.4764,21169.0
2022-05-12 12:10:00,104.5,104.69,104.18,104.36,24166.0,101.457,101.6415,101.1463,101.3211,24166.0
2022-05-12 12:15:00,104.35,104.53,103.93,104.2,50615.0,101.3114,101.4861,100.9036,101.1657,50615.0
2022-05-12 12:20:00,104.26,104.86,104.04,104.84,30576.0,101.224,101.8065,101.0104,101.7871,30576.0
2022-05-12 12:25:00,104.79,105.26,104.77,105.13,53974.0,101.7385,102.1949,101.7191,102.0686,53974.0
2022-05-12 12:30:00,105.17,105.58,105.16,105.5,54242.0,102.1075,102.5055,102.0978,102.4279,54242.0
2022-05-12 12:35:00,105.51,105.58,105.25,105.41,33851.0,102.4376,102.5055,102.1852,102.3405,33851.0
2022-05-12 12:40:00,105.38,105.82,105.08,105.82,69480.0,102.3114,102.7386,102.0201,102.7386,69480.0
2022-05-12 12:45:00,105.86,106.17,105.7,105.78,48060.0,102.7774,103.0784,102.622,102.6997,48060.0
2022-05-12 12:50:00,105.77,106.07,105.67,105.99,49689.0,102.69,102.9813,102.5929,102.9036,49689.0
2022-05-12 12:55:00,106.0,106.16,105.49,105.65,34988.0,102.9133,103.0687,102.4182,102.5735,34988.0
2022-05-12 13:00:00,105.67,106.0,105.41,105.46,41572.0,102.5929,102.9133,102.3405,102.389,41572.0
2022-05-12 13:05:00,105.4,105.53,105.17,105.31,36461.0,102.3308,102.457,102.1075,102.2434,36461.0
2022-05-12 13:10:00,105.39,105.84,105.2,105.28,28924.0,102.3211,102.758,102.1366,102.2143,28924.0
2022-05-12 13:15:00,105.28,105.48,104.9,104.99,39135.0,102.2143,102.4085,101.8453,101.9327,39135.0
2022-05-12 13:20:00,105.06,105.24,104.75,104.94,26543.0,102.0007,102.1754,101.6997,101.8842,26543.0
2022-05-12 13:25:00,105.0,105.07,104.71,104.97,28348.0,101.9424,102.0104,101.6609,101.9133,28348.0
2022-05-12 13:30:00,104.94,105.07,104.41,104.42,38231.0,101.8842,102.0104,101.3696,101.3793,38231.0
2022-05-12 13:35:00,104.39,104.48,103.72,103.77,49466.0,101.3502,101.4376,100.6997,100.7482,49466.0
2022-05-12 13:40:00,103.78,103.87,103.64,103.7,80152.0,100.758,100.8453,100.622,100.6803,80152.0
2022-05-12 13:45:00,103.68,103.75,103.22,103.24,41459.0,100.6609,100.7288,100.2143,100.2337,41459.0
2022-05-12 13:50:00,103.25,103.35,103.07,103.11,47649.0,100.2434,100.3405,100.0686,100.1075,47649.0
2022-05-12 13:55:00,103.13,103.41,102.99,103.09,73500.0,100.1269,100.3987,99.991,100.0881,73500.0
2022-05-12 14:00:00,103.05,103.6,103.01,103.43,46671.0,100.0492,100.5832,100.0104,100.4182,46671.0
2022-05-12 14:05:00,103.42,103.42,103.08,103.12,31942.0,100.4084,100.4084,100.0783,100.1172,31942.0
2022-05-12 14:10:00,103.15,103.5,103.11,103.48,44472.0,100.1463,100.4861,100.1075,100.4667,44472.0
2022-05-12 14:15:00,103.47,103.48,103.14,103.42,48018.0,100.457,100.4667,100.1366,100.4084,48018.0
2022-05-12 14:20:00,103.4,103.71,103.34,103.62,49102.0,100.389,100.69,100.3308,100.6026,49102.0
2022-05-12 14:25:00,103.61,103.93,103.5,103.77,38246.0,100.5929,100.9036,100.4861,100.7482,38246.0
2022-05-12 14:30:00,103.74,103.77,103.32,103.6,57449.0,100.7191,100.7482,100.3114,100.5832,57449.0
2022-05-12 14:35:00,103.59,103.66,103.4,103.54,42057.0,100.5735,100.6415,100.389,100.5249,42057.0
2022-05-12 14:40:00,103.54,103.6,103.38,103.57,38642.0,100.5249,100.5832,100.3696,100.5541,38642.0
2022-05-12 14:45:00,103.58,103.89,103.49,103.51,54218.0,100.5638,100.8648,100.4764,100.4958,54218.0
2022-05-12 14:50:00,103.43,103.92,103.32,103.69,28127.0,100.4182,100.8939,100.3114,100.6706,28127.0
2022-05-12 14:55:00,103.72,103.85,103.39,103.71,152508.0,100.6997,100.8259,100.3793,100.69,152508.0
2022-05-12 15:00:00,103.74,104.29,103.59,104.27,47508.0,100.7191,101.2531,100.5735,101.2337,47508.0
2022-05-12 15:05:00,104.28,104.33,103.81,103.95,53222.0,101.2434,101.2919,100.7871,100.923,53222.0
2022-05-12 15:10:00,103.96,104.11,103.7,104.07,51531.0,100.9327,101.0783,100.6803,101.0395,51531.0
2022-05-12 15:15:00,104.1,104.62,103.99,104.44,91361.0,101.0686,101.5735,100.9618,101.3987,91361.0
2022-05-12 15:20:00,104.44,105.27,104.31,105.25,120475.0,101.3987,102.2046,101.2725,102.1852,120475.0
2022-05-12 15:25:00,105.23,105.51,104.68,104.75,83921.0,102.1657,102.4376,101.6318,101.6997,83921.0
2022-05-12 15:30:00,104.71,105.74,104.71,105.58,180848.0,101.6609,102.6609,101.6609,102.5055,180848.0
2022-05-12 15:35:00,105.54,105.65,105.15,105.64,97996.0,102.4667,102.5735,102.0881,102.5638,97996.0
2022-05-12 15:40:00,105.68,105.98,105.33,105.55,115671.0,102.6026,102.8939,102.2628,102.4764,115671.0
2022-05-12 15:45:00,105.53,105.76,105.32,105.43,104366.0,102.457,102.6803,102.2531,102.3599,104366.0
2022-05-12 15:50:00,105.49,106.12,105.38,105.97,171207.0,102.4182,103.0298,102.3114,102.8842,171207.0
2022-05-12 15:55:00,105.97,106.85,105.89,106.81,427843.0,102.8842,103.7386,102.8065,103.6997,427843.0
2022-05-13 09:30:00,108.19,109.4,108.19,108.45,292056.0,105.0395,106.2143,105.0395,105.292,292056.0
2022-05-13 09:35:00,108.39,109.3,108.03,108.87,75602.0,105.2337,106.1172,104.8842,105.6997,75602.0
2022-05-13 09:40:00,108.93,109.71,108.89,109.57,84205.0,105.758,106.5153,105.7192,106.3794,84205.0
2022-05-13 09:45:00,109.56,109.97,109.29,109.6,58438.0,106.3696,106.7677,106.1075,106.4085,58438.0
2022-05-13 09:50:00,109.66,110.64,109.66,110.63,121445.0,106.4667,107.4182,106.4667,107.4085,121445.0
2022-05-13 09:55:00,110.64,110.75,110.11,110.2,84889.0,107.4182,107.525,106.9036,106.991,84889.0
2022-05-13 10:00:00,110.32,111.08,110.27,110.9,94288.0,107.1075,107.8454,107.059,107.6706,94288.0
2022-05-13 10:05:00,110.97,111.33,110.42,111.32,103390.0,107.7386,108.0881,107.2046,108.0784,103390.0
2022-05-13 10:10:00,111.34,111.48,110.8,111.25,168960.0,108.0978,108.2337,107.5735,108.0104,168960.0
2022-05-13 10:15:00,111.24,111.51,111.06,111.42,58837.0,108.0007,108.2629,107.826,108.1755,58837.0
2022-05-13 10:20:00,111.43,111.94,111.42,111.75,53136.0,108.1852,108.6803,108.1755,108.4959,53136.0
2022-05-13 10:25:00,111.72,112.46,111.68,112.34,142740.0,108.4667,109.1852,108.4279,109.0687,142740.0
2022-05-13 10:30:00,112.36,112.42,112.04,112.34,46365.0,109.0881,109.1464,108.7774,109.0687,46365.0
2022-05-13 10:35:00,112.4,112.5,112.11,112.2,33278.0,109.1269,109.224,108.8454,108.9328,33278.0
2022-05-13 10:40:00,112.21,112.24,111.79,111.8,44313.0,108.9425,108.9716,108.5347,108.5444,44313.0
2022-05-13 10:45:00,111.79,111.88,111.39,111.55,36500.0,108.5347,108.6221,108.1464,108.3017,36500.0
2022-05-13 10:50:00,111.55,111.94,111.5,111.94,23930.0,108.3017,108.6803,108.2532,108.6803,23930.0
2022-05-13 10:55:00,111.95,111.96,111.65,111.73,35952.0,108.6901,108.6998,108.3988,108.4765,35952.0
2022-05-13 11:00:00,111.71,111.77,111.28,111.4,49887.0,108.457,108.5153,108.0396,108.1561,49887.0
2022-05-13 11:05:00,111.44,111.74,111.36,111.66,47965.0,108.1949,108.4862,108.1172,108.4085,47965.0
2022-05-13 11:10:00,111.66,111.7,111.5,111.54,32869.0,108.4085,108.4473,108.2532,108.292,32869.0
2022-05-13 11:15:00,111.53,111.54,110.97,111.14,42189.0,108.2823,108.292,107.7386,107.9036,42189.0
2022-05-13 11:20:00,111.22,111.69,111.21,111.6,26886.0,107.9813,108.4376,107.9716,108.3502,26886.0
2022-05-13 11:25:00,111.6,111.88,111.5,111.77,28474.0,108.3502,108.6221,108.2532,108.5153,28474.0
2022-05-13 11:30:00,111.79,111.79,111.43,111.5,42973.0,108.5347,108.5347,108.1852,108.2532,42973.0
2022-05-13 11:35:00,111.51,111.72,111.47,111.68,35683.0,108.2629,108.4667,108.224,108.4279,35683.0
2022-05-13 11:40:00,111.67,111.68,111.2,111.52,33335.0,108.4182,108.4279,107.9619,108.2726,33335.0
2022-05-13 11:45:00,111.51,111.62,111.42,111.61,19305.0,108.2629,108.3697,108.1755,108.36,19305.0
2022-05-13 11:50:00,111.62,111.81,111.47,111.74,48303.0,108.3697,108.5541,108.224,108.4862,48303.0
2022-05-13 11:55:00,111.76,111.91,111.65,111.86,46641.0,108.5056,108.6512,108.3988,108.6027,46641.0
2022-05-13 12:00:00,111.9,112.24,111.83,112.16,41559.0,108.6415,108.9716,108.5735,108.8939,41559.0
2022-05-13 12:05:00,112.13,112.47,112.09,112.47,53904.0,108.8648,109.1949,108.826,109.1949,53904.0
2022-05-13 12:10:00,112.47,112.52,112.42,112.48,132401.0,109.1949,109.2435,109.1464,109.2046,132401.0
2022-05-13 12:15:00,112.48,112.51,112.34,112.36,34438.0,109.2046,109.2337,109.0687,109.0881,34438.0
2022-05-13 12:20:00,112.35,112.49,112.34,112.45,27142.0,109.0784,109.2143,109.0687,109.1755,27142.0
2022-05-13 12:25:00,112.47,112.49,112.18,112.37,28196.0,109.1949,109.2143,108.9134,109.0978,28196.0
2022-05-13 12:30:00,112.4,112.51,112.24,112.27,29888.0,109.1269,109.2337,108.9716,109.0007,29888.0
2022-05-13 12:35:00,112.25,112.48,112.25,112.46,24448.0,108.9813,109.2046,108.9813,109.1852,24448.0
2022-05-13 12:40:00,112.45,112.5,112.31,112.34,24237.0,109.1755,109.224,109.0396,109.0687,24237.0
2022-05-13 12:45:00,112.35,112.35,112.03,112.04,22702.0,109.0784,109.0784,108.7677,108.7774,22702.0
2022-05-13 12:50:00,112.01,112.03,111.48,111.84,39669.0,108.7483,108.7677,108.2337,108.5833,39669.0
2022-05-13 12:55:00,111.87,112.09,111.86,111.94,37728.0,108.6124,108.826,108.6027,108.6803,37728.0
2022-05-13 13:00:00,111.95,112.12,111.84,111.93,29713.0,108.6901,108.8551,108.5833,108.6706,29713.0
2022-05-13 13:05:00,111.93,111.93,111.66,111.81,36148.0,108.6706,108.6706,108.4085,108.5541,36148.0
2022-05-13 13:10:00,111.84,111.98,111.69,111.8,40419.0,108.5833,108.7192,108.4376,108.5444,40419.0
2022-05-13 13:15:00,111.77,111.9,111.68,111.73,30717.0,108.5153,108.6415,108.4279,108.4765,30717.0
2022-05-13 13:20:00,111.75,111.91,111.59,111.9,27641.0,108.4959,108.6512,108.3405,108.6415,27641.0
2022-05-13 13:25:00,111.9,112.0,111.71,111.77,20602.0,108.6415,108.7386,108.457,108.5153,20602.0
2022-05-13 13:30:00,111.78,111.97,111.76,111.91,17438.0,108.525,108.7095,108.5056,108.6512,17438.0
2022-05-13 13:35:00,111.93,111.93,111.5,111.57,27918.0,108.6706,108.6706,108.2532,108.3211,27918.0
2022-05-13 13:40:00,111.58,111.73,111.26,111.65,28355.0,108.3308,108.4765,108.0201,108.3988,28355.0
2022-05-13 13:45:00,111.65,111.65,111.4,111.62,21459.0,108.3988,108.3988,108.1561,108.3697,21459.0
2022-05-13 13:50:00,111.62,111.66,111.35,111.46,18344.0,108.3697,108.4085,108.1075,108.2143,18344.0
2022-05-13 13:55:00,111.45,111.48,111.1,111.16,31415.0,108.2046,108.2337,107.8648,107.9231,31415.0
2022-05-13 14:00:00,111.13,111.14,110.41,110.51,40194.0,107.8939,107.9036,107.1949,107.292,40194.0
2022-05-13 14:05:00,110.49,111.0,110.29,110.96,50876.0,107.2726,107.7677,107.0784,107.7289,50876.0
2022-05-13 14:10:00,110.9,111.06,110.55,110.62,59767.0,107.6706,107.826,107.3308,107.3988,59767.0
2022-05-13 14:15:00,110.6,110.95,110.56,110.94,22501.0,107.3794,107.7192,107.3405,107.7095,22501.0
2022-05-13 14:20:00,110.92,111.01,110.64,110.73,17903.0,107.69,107.7774,107.4182,107.5056,17903.0
2022-05-13 14:25:00,110.83,110.89,110.62,110.83,18424.0,107.6027,107.6609,107.3988,107.6027,18424.0
2022-05-13 14:30:00,110.9,111.41,110.88,111.15,33906.0,107.6706,108.1658,107.6512,107.9133,33906.0
2022-05-13 14:35:00,111.15,111.27,110.96,111.27,45699.0,107.9133,108.0299,107.7289,108.0299,45699.0
2022-05-13 14:40:00,111.31,111.38,111.13,111.25,53580.0,108.0687,108.1366,107.8939,108.0104,53580.0
2022-05-13 14:45:00,111.25,111.25,111.01,111.17,20209.0,108.0104,108.0104,107.7774,107.9328,20209.0
2022-05-13 14:50:00,111.17,111.86,111.15,111.83,24188.0,107.9328,108.6027,107.9133,108.5735,24188.0
2022-05-13 14:55:00,111.87,111.9,111.74,111.89,25488.0,108.6124,108.6415,108.4862,108.6318,25488.0
2022-05-13 15:00:00,111.91,112.05,111.65,111.66,33557.0,108.6512,108.7871,108.3988,108.4085,33557.0
2022-05-13 15:05:00,111.69,112.18,111.68,112.18,52914.0,108.4376,108.9134,108.4279,108.9134,52914.0
2022-05-13 15:10:00,112.21,112.38,112.08,112.35,31837.0,108.9425,109.1075,108.8163,109.0784,31837.0
2022-05-13 15:15:00,112.37,112.53,112.3,112.47,55403.0,109.0978,109.2532,109.0299,109.1949,55403.0
2022-05-13 15:20:00,112.47,112.52,112.23,112.43,44595.0,109.1949,109.2435,108.9619,109.1561,44595.0
2022-05-13 15:25:00,112.42,112.59,112.3,112.58,55406.0,109.1464,109.3114,109.0299,109.3017,55406.0
2022-05-13 15:30:00,112.57,112.64,111.9,111.91,55246.0,109.292,109.36,108.6415,108.6512,55246.0
2022-05-13 15:35:00,111.93,112.24,111.73,111.97,53106.0,108.6706,108.9716,108.4765,108.7095,53106.0
2022-05-13 15:40:00,111.99,112.2,111.94,112.09,88455.0,108.7289,108.9328,108.6803,108.826,88455.0
2022-05-13 15:45:00,112.11,112.31,111.57,111.69,108109.0,108.8454,109.0396,108.3211,108.4376,108109.0
2022-05-13 15:50:00,111.71,111.86,111.31,111.78,159243.0,108.457,108.6027,108.0687,108.525,159243.0
2022-05-13 15:55:00,111.72,111.98,111.42,111.95,385154.0,108.4667,108.7192,108.1755,108.6901,385154.0
2022-05-16 09:30:00,109.61,109.94,109.26,109.33,228152.0,106.4182,106.7386,106.0784,106.1463,228152.0
2022-05-16 09:35:00,109.44,110.08,108.61,109.95,76723.0,106.2531,106.8745,105.4473,106.7483,76723.0
2022-05-16 09:40:00,110.04,110.48,109.7,109.94,41515.0,106.8357,107.2629,106.5056,106.7386,41515.0
2022-05-16 09:45:00,109.94,110.13,109.29,109.35,85659.0,106.7386,106.923,106.1075,106.1658,85659.0
2022-05-16 09:50:00,109.37,110.05,109.11,109.78,61704.0,106.1852,106.8454,105.9328,106.5832,61704.0
2022-05-16 09:55:00,109.84,110.1,109.35,110.05,44084.0,106.6415,106.8939,106.1658,106.8454,44084.0
2022-05-16 10:00:00,110.03,110.36,109.53,110.31,61687.0,106.826,107.1464,106.3405,107.0978,61687.0
2022-05-16 10:05:00,110.38,111.18,110.37,111.18,38920.0,107.1658,107.9425,107.1561,107.9425,38920.0
2022-05-16 10:10:00,111.17,111.97,111.0,111.77,118867.0,107.9328,108.7095,107.7677,108.5153,118867.0
2022-05-16 10:15:00,111.77,112.25,111.27,111.47,88220.0,108.5153,108.9813,108.0299,108.224,88220.0
2022-05-16 10:20:00,111.48,111.69,111.27,111.51,41241.0,108.2337,108.4376,108.0299,108.2629,41241.0
2022-05-16 10:25:00,111.52,112.2,111.31,112.17,30543.0,108.2726,108.9328,108.0687,108.9036,30543.0
2022-05-16 10:30:00,112.18,112.26,111.1,111.41,61386.0,108.9134,108.991,107.8648,108.1658,61386.0
2022-05-16 10:35:00,111.39,111.75,111.27,111.6,51076.0,108.1464,108.4959,108.0299,108.3502,51076.0
2022-05-16 10:40:00,111.57,111.57,111.09,111.44,36319.0,108.3211,108.3211,107.8551,108.1949,36319.0
2022-05-16 10:45:00,111.41,111.41,110.72,110.79,53624.0,108.1658,108.1658,107.4959,107.5638,53624.0
2022-05-16 10:50:00,110.75,110.89,110.5,110.76,78736.0,107.525,107.6609,107.2823,107.5347,78736.0
2022-05-16 10:55:00,110.76,110.78,110.38,110.38,58996.0,107.5347,107.5541,107.1658,107.1658,58996.0
2022-05-16 11:00:00,110.36,110.61,110.17,110.56,41268.0,107.1464,107.3891,106.9619,107.3405,41268.0
2022-05-16 11:05:00,110.61,110.78,110.36,110.75,20642.0,107.3891,107.5541,107.1464,107.525,20642.0
2022-05-16 11:10:00,110.71,111.13,110.69,111.1,45249.0,107.4862,107.8939,107.4667,107.8648,45249.0
2022-05-16 11:15:00,111.08,111.49,111.0,111.42,36622.0,107.8454,108.2434,107.7677,108.1755,36622.0
2022-05-16 11:20:00,111.41,111.41,111.05,111.05,29333.0,108.1658,108.1658,107.8163,107.8163,29333.0
2022-05-16 11:25:00,111.03,111.04,110.76,110.87,32702.0,107.7968,107.8065,107.5347,107.6415,32702.0
2022-05-16 11:30:00,110.88,111.08,110.65,111.08,39709.0,107.6512,107.8454,107.4279,107.8454,39709.0
2022-05-16 11:35:00,111.08,111.35,110.55,111.29,32950.0,107.8454,108.1075,107.3308,108.0493,32950.0
2022-05-16 11:40:00,111.33,111.46,110.97,111.43,33330.0,108.0881,108.2143,107.7386,108.1852,33330.0
2022-05-16 11:45:00,111.39,111.64,111.33,111.59,24337.0,108.1464,108.3891,108.0881,108.3405,24337.0
2022-05-16 11:50:00,111.62,111.82,111.42,111.82,22045.0,108.3697,108.5638,108.1755,108.5638,22045.0
2022-05-16 11:55:00,111.85,111.97,111.77,111.95,27482.0,108.593,108.7095,108.5153,108.6901,27482.0
2022-05-16 12:00:00,111.99,112.27,111.92,112.18,30128.0,108.7289,109.0007,108.6609,108.9134,30128.0
2022-05-16 12:05:00,112.16,112.16,111.83,111.92,41228.0,108.8939,108.8939,108.5735,108.6609,41228.0
2022-05-16 12:10:00,111.96,111.98,111.67,111.77,27168.0,108.6998,108.7192,108.4182,108.5153,27168.0
2022-05-16 12:15:00,111.78,111.78,111.46,111.68,33234.0,108.525,108.525,108.2143,108.4279,33234.0
2022-05-16 12:20:00,111.66,111.72,111.32,111.45,27751.0,108.4085,108.4667,108.0784,108.2046,27751.0
2022-05-16 12:25:00,111.55,111.61,111.45,111.47,14005.0,108.3017,108.36,108.2046,108.224,14005.0
2022-05-16 12:30:00,111.46,111.62,111.31,111.45,22301.0,108.2143,108.3697,108.0687,108.2046,22301.0
2022-05-16 12:35:00,111.52,111.66,110.98,111.06,26841.0,108.2726,108.4085,107.7483,107.826,26841.0
2022-05-16 12:40:00,111.06,111.19,111.01,111.08,10009.0,107.826,107.9522,107.7774,107.8454,10009.0
2022-05-16 12:45:00,111.13,111.44,111.08,111.35,18762.0,107.8939,108.1949,107.8454,108.1075,18762.0
2022-05-16 12:50:00,111.39,111.41,111.07,111.08,13055.0,108.1464,108.1658,107.8357,107.8454,13055.0
2022-05-16 12:55:00,111.06,111.18,110.98,111.08,17147.0,107.826,107.9425,107.7483,107.8454,17147.0
2022-05-16 13:00:00,111.03,111.18,110.84,111.16,11621.0,107.7968,107.9425,107.6124,107.9231,11621.0
2022-05-16 13:05:00,111.15,111.36,111.07,111.35,16487.0,107.9133,108.1172,107.8357,108.1075,16487.0
2022-05-16 13:10:00,111.34,111.61,111.25,111.56,19435.0,108.0978,108.36,108.0104,108.3114,19435.0
2022-05-16 13:15:00,111.55,111.62,111.18,111.23,29223.0,108.3017,108.3697,107.9425,107.991,29223.0
2022-05-16 13:20:00,111.23,111.85,111.15,111.74,24265.0,107.991,108.593,107.9133,108.4862,24265.0
2022-05-16 13:25:00,111.73,112.19,111.69,112.19,18039.0,108.4765,108.9231,108.4376,108.9231,18039.0
2022-05-16 13:30:00,112.2,112.29,112.11,112.19,23218.0,108.9328,109.0201,108.8454,108.9231,23218.0
2022-05-16 13:35:00,112.15,112.22,111.97,112.08,21991.0,108.8842,108.9522,108.7095,108.8163,21991.0
2022-05-16 13:40:00,112.07,112.25,111.78,112.09,24422.0,108.8066,108.9813,108.525,108.826,24422.0
2022-05-16 13:45:00,112.08,112.09,111.79,111.83,18748.0,108.8163,108.826,108.5347,108.5735,18748.0
2022-05-16 13:50:00,111.85,111.94,111.7,111.81,15751.0,108.593,108.6803,108.4473,108.5541,15751.0
2022-05-16 13:55:00,111.84,111.89,111.71,111.73,18058.0,108.5833,108.6318,108.457,108.4765,18058.0
2022-05-16 14:00:00,111.76,111.8,111.46,111.8,21269.0,108.5056,108.5444,108.2143,108.5444,21269.0
2022-05-16 14:05:00,111.79,112.09,111.79,112.05,22714.0,108.5347,108.826,108.5347,108.7871,22714.0
2022-05-16 14:10:00,112.02,112.04,111.74,111.83,41938.0,108.758,108.7774,108.4862,108.5735,41938.0
2022-05-16 14:15:00,111.81,111.88,111.62,111.67,45172.0,108.5541,108.6221,108.3697,108.4182,45172.0
2022-05-16 14:20:00,111.68,111.87,111.65,111.74,50722.0,108.4279,108.6124,108.3988,108.4862,50722.0
2022-05-16 14:25:00,111.76,112.2,111.68,112.17,14991.0,108.5056,108.9328,108.4279,108.9036,14991.0
2022-05-16 14:30:00,112.17,112.31,112.14,112.21,22803.0,108.9036,109.0396,108.8745,108.9425,22803.0
2022-05-16 14:35:00,112.23,112.23,111.96,112.09,17171.0,108.9619,108.9619,108.6998,108.826,17171.0
2022-05-16 14:40:00,112.13,112.27,111.98,112.04,26055.0,108.8648,109.0007,108.7192,108.7774,26055.0
2022-05-16 14:45:00,112.09,112.14,111.84,111.89,19721.0,108.826,108.8745,108.5833,108.6318,19721.0
2022-05-16 14:50:00,111.87,112.02,111.75,111.84,34878.0,108.6124,108.758,108.4959,108.5833,34878.0
2022-05-16 14:55:00,111.8,111.99,111.8,111.97,20353.0,108.5444,108.7289,108.5444,108.7095,20353.0
2022-05-16 15:00:00,111.97,112.01,111.79,112.01,24931.0,108.7095,108.7483,108.5347,108.7483,24931.0
2022-05-16 15:05:00,111.98,112.06,111.66,111.68,20859.0,108.7192,108.7968,108.4085,108.4279,20859.0
2022-05-16 15:10:00,111.65,111.67,111.21,111.29,34259.0,108.3988,108.4182,107.9716,108.0493,34259.0
2022-05-16 15:15:00,111.31,111.38,111.08,111.18,24764.0,108.0687,108.1366,107.8454,107.9425,24764.0
2022-05-16 15:20:00,111.16,111.16,110.91,111.08,24950.0,107.9231,107.9231,107.6803,107.8454,24950.0
2022-05-16 15:25:00,111.08,111.17,110.98,111.05,32275.0,107.8454,107.9328,107.7483,107.8163,32275.0
2022-05-16 15:30:00,111.06,111.17,110.83,110.87,36900.0,107.826,107.9328,107.6027,107.6415,36900.0
2022-05-16 15:35:00,110.87,110.94,110.68,110.86,32186.0,107.6415,107.7095,107.457,107.6318,32186.0
2022-05-16 15:40:00,110.85,110.91,110.64,110.65,47806.0,107.6221,107.6803,107.4182,107.4279,47806.0
2022-05-16 15:45:00,110.64,110.83,110.62,110.69,70776.0,107.4182,107.6027,107.3988,107.4667,70776.0
2022-05-16 15:50:00,110.74,111.09,110.5,110.6,95724.0,107.5153,107.8551,107.2823,107.3794,95724.0
2022-05-16 15:55:00,110.59,110.67,110.18,110.49,259288.0,107.3697,107.4473,106.9716,107.2726,259288.0
2022-05-17 09:30:00,114.62,115.18,114.47,114.85,316298.0,111.2823,111.826,111.1367,111.5056,316298.0
2022-05-17 09:35:00,114.89,115.31,114.57,114.81,66913.0,111.5444,111.9522,111.2338,111.4668,66913.0
2022-05-17 09:40:00,114.95,115.65,114.92,115.59,64681.0,111.6027,112.2823,111.5736,112.2241,64681.0
2022-05-17 09:45:00,115.62,115.69,114.37,114.44,50506.0,112.2532,112.3211,111.0396,111.1075,50506.0
2022-05-17 09:50:00,114.38,114.78,114.29,114.68,35627.0,111.0493,111.4376,110.9619,111.3406,35627.0
2022-05-17 09:55:00,114.7,114.93,114.22,114.52,38687.0,111.36,111.5833,110.8939,111.1852,38687.0
2022-05-17 10:00:00,114.62,115.33,114.54,115.31,36958.0,111.2823,111.9716,111.2046,111.9522,36958.0
2022-05-17 10:05:00,115.33,115.42,114.72,114.81,60549.0,111.9716,112.059,111.3794,111.4668,60549.0
2022-05-17 10:10:00,114.82,114.86,114.4,114.67,50599.0,111.4765,111.5153,111.0687,111.3308,50599.0
2022-05-17 10:15:00,114.68,114.68,114.32,114.49,76413.0,111.3406,111.3406,110.991,111.1561,76413.0
2022-05-17 10:20:00,114.41,114.57,114.25,114.45,37006.0,111.0784,111.2338,110.9231,111.1173,37006.0
2022-05-17 10:25:00,114.52,114.59,114.14,114.2,41244.0,111.1852,111.2532,110.8163,110.8745,41244.0
2022-05-17 10:30:00,114.2,114.44,114.08,114.36,26385.0,110.8745,111.1075,110.758,111.0299,26385.0
2022-05-17 10:35:00,114.35,114.38,113.76,113.88,42946.0,111.0202,111.0493,110.4473,110.5638,42946.0
2022-05-17 10:40:00,113.92,113.97,113.49,113.64,40750.0,110.6027,110.6512,110.1852,110.3308,40750.0
2022-05-17 10:45:00,113.62,113.62,113.33,113.51,23086.0,110.3114,110.3114,110.0299,110.2046,23086.0
2022-05-17 10:50:00,113.55,113.68,113.41,113.51,22047.0,110.2435,110.3697,110.1075,110.2046,22047.0
2022-05-17 10:55:00,113.48,113.98,113.46,113.97,37643.0,110.1755,110.6609,110.1561,110.6512,37643.0
2022-05-17 11:00:00,113.96,114.44,113.82,114.39,44310.0,110.6415,111.1075,110.5056,111.059,44310.0
2022-05-17 11:05:00,114.39,114.53,114.31,114.4,37273.0,111.059,111.1949,110.9813,111.0687,37273.0
2022-05-17 11:10:00,114.41,114.53,114.3,114.4,26769.0,111.0784,111.1949,110.9716,111.0687,26769.0
2022-05-17 11:15:00,114.44,114.75,114.13,114.59,33894.0,111.1075,111.4085,110.8066,111.2532,33894.0
2022-05-17 11:20:00,114.62,114.75,114.54,114.73,24433.0,111.2823,111.4085,111.2046,111.3891,24433.0
2022-05-17 11:25:00,114.74,114.92,114.68,114.87,30437.0,111.3988,111.5736,111.3406,111.525,30437.0
2022-05-17 11:30:00,114.89,115.21,114.89,115.21,31636.0,111.5444,111.8551,111.5444,111.8551,31636.0
2022-05-17 11:35:00,115.19,115.42,115.13,115.22,78158.0,111.8357,112.059,111.7774,111.8648,78158.0
2022-05-17 11:40:00,115.24,115.39,114.89,114.89,27876.0,111.8842,112.0299,111.5444,111.5444,27876.0
2022-05-17 11:45:00,114.94,115.07,114.74,114.79,15901.0,111.593,111.7192,111.3988,111.4474,15901.0
2022-05-17 11:50:00,114.81,115.02,114.74,114.96,18958.0,111.4668,111.6707,111.3988,111.6124,18958.0
2022-05-17 11:55:00,114.9,114.99,114.79,114.91,14912.0,111.5541,111.6415,111.4474,111.5639,14912.0
2022-05-17 12:00:00,114.94,114.94,114.72,114.82,21432.0,111.593,111.593,111.3794,111.4765,21432.0
2022-05-17 12:05:00,114.8,114.81,114.44,114.67,18556.0,111.4571,111.4668,111.1075,111.3308,18556.0
2022-05-17 12:10:00,114.67,114.77,114.54,114.63,16734.0,111.3308,111.4279,111.2046,111.292,16734.0
2022-05-17 12:15:00,114.62,114.98,114.61,114.72,30891.0,111.2823,111.6318,111.2726,111.3794,30891.0
2022-05-17 12:20:00,114.71,114.81,114.59,114.81,16966.0,111.3697,111.4668,111.2532,111.4668,16966.0
2022-05-17 12:25:00,114.82,115.16,114.81,115.13,20180.0,111.4765,111.8066,111.4668,111.7774,20180.0
2022-05-17 12:30:00,115.12,115.12,114.95,115.02,15584.0,111.7677,111.7677,111.6027,111.6707,15584.0
2022-05-17 12:35:00,115.02,115.09,114.94,115.0,14080.0,111.6707,111.7386,111.593,111.6512,14080.0
2022-05-17 12:40:00,115.03,115.33,114.97,115.27,18198.0,111.6804,111.9716,111.6221,111.9134,18198.0
2022-05-17 12:45:00,115.29,115.38,115.19,115.3,20524.0,111.9328,112.0202,111.8357,111.9425,20524.0
2022-05-17 12:50:00,115.29,115.36,115.23,115.35,20657.0,111.9328,112.0008,111.8745,111.991,20657.0
2022-05-17 12:55:00,115.36,115.4,115.23,115.24,18682.0,112.0008,112.0396,111.8745,111.8842,18682.0
2022-05-17 13:00:00,115.24,115.31,114.99,115.27,29670.0,111.8842,111.9522,111.6415,111.9134,29670.0
2022-05-17 13:05:00,115.24,115.68,115.23,115.55,30094.0,111.8842,112.3114,111.8745,112.1852,30094.0
2022-05-17 13:10:00,115.57,115.8,115.56,115.7,21303.0,112.2046,112.4279,112.1949,112.3309,21303.0
2022-05-17 13:15:00,115.73,115.8,115.59,115.71,21280.0,112.36,112.4279,112.2241,112.3406,21280.0
2022-05-17 13:20:00,115.71,115.8,115.6,115.67,22764.0,112.3406,112.4279,112.2338,112.3017,22764.0
2022-05-17 13:25:00,115.68,115.83,115.63,115.65,18337.0,112.3114,112.4571,112.2629,112.2823,18337.0
2022-05-17 13:30:00,115.66,115.85,115.61,115.73,20707.0,112.292,112.4765,112.2435,112.36,20707.0
2022-05-17 13:35:00,115.73,115.78,115.64,115.7,21325.0,112.36,112.4085,112.2726,112.3309,21325.0
2022-05-17 13:40:00,115.68,115.71,115.44,115.59,27010.0,112.3114,112.3406,112.0784,112.2241,27010.0
2022-05-17 13:45:00,115.59,115.67,115.45,115.64,18882.0,112.2241,112.3017,112.0881,112.2726,18882.0
2022-05-17 13:50:00,115.65,115.7,115.56,115.59,14495.0,112.2823,112.3309,112.1949,112.2241,14495.0
2022-05-17 13:55:00,115.63,115.8,115.56,115.71,54237.0,112.2629,112.4279,112.1949,112.3406,54237.0
2022-05-17 14:00:00,115.69,115.98,115.44,115.75,73965.0,112.3211,112.6027,112.0784,112.3794,73965.0
2022-05-17 14:05:00,115.77,116.3,115.64,116.23,62434.0,112.3988,112.9134,112.2726,112.8454,62434.0
2022-05-17 14:10:00,116.19,116.19,115.11,115.45,72925.0,112.8066,112.8066,111.758,112.0881,72925.0
2022-05-17 14:15:00,115.48,115.8,115.25,115.36,54374.0,112.1173,112.4279,111.894,112.0008,54374.0
2022-05-17 14:20:00,115.34,115.34,114.52,114.95,64450.0,111.9813,111.9813,111.1852,111.6027,64450.0
2022-05-17 14:25:00,114.97,115.45,114.87,115.3,59088.0,111.6221,112.0881,111.525,111.9425,59088.0
2022-05-17 14:30:00,115.27,115.38,114.91,114.99,45631.0,111.9134,112.0202,111.5639,111.6415,45631.0
2022-05-17 14:35:00,114.99,115.53,114.82,115.49,37841.0,111.6415,112.1658,111.4765,112.127,37841.0
2022-05-17 14:40:00,115.48,115.93,115.48,115.9,45536.0,112.1173,112.5542,112.1173,112.525,45536.0
2022-05-17 14:45:00,115.93,116.47,115.79,116.38,30840.0,112.5542,113.0784,112.4182,112.991,30840.0
2022-05-17 14:50:00,116.39,116.5,116.23,116.23,36485.0,113.0008,113.1076,112.8454,112.8454,36485.0
2022-05-17 14:55:00,116.34,116.44,116.21,116.37,20942.0,112.9522,113.0493,112.826,112.9813,20942.0
2022-05-17 15:00:00,116.4,116.83,116.33,116.76,46425.0,113.0105,113.4279,112.9425,113.36,46425.0
2022-05-17 15:05:00,116.75,117.07,116.66,116.9,74072.0,113.3503,113.661,113.2629,113.4959,74072.0
2022-05-17 15:10:00,116.89,117.08,116.79,116.97,33979.0,113.4862,113.6707,113.3891,113.5639,33979.0
2022-05-17 15:15:00,116.98,117.15,116.88,116.99,38480.0,113.5736,113.7386,113.4765,113.5833,38480.0
2022-05-17 15:20:00,116.97,117.14,116.84,116.96,45591.0,113.5639,113.7289,113.4377,113.5542,45591.0
2022-05-17 15:25:00,116.95,117.08,116.92,117.04,37279.0,113.5445,113.6707,113.5153,113.6318,37279.0
2022-05-17 15:30:00,117.05,117.32,116.96,117.13,85788.0,113.6415,113.9037,113.5542,113.7192,85788.0
2022-05-17 15:35:00,117.18,117.22,116.85,116.87,63954.0,113.7678,113.8066,113.4474,113.4668,63954.0
2022-05-17 15:40:00,116.87,117.08,116.76,116.84,88384.0,113.4668,113.6707,113.36,113.4377,88384.0
2022-05-17 15:45:00,116.83,116.83,116.31,116.44,103173.0,113.4279,113.4279,112.9231,113.0493,103173.0
2022-05-17 15:50:00,116.46,116.85,116.43,116.7,91712.0,113.0687,113.4474,113.0396,113.3017,91712.0
2022-05-17 15:55:00,116.67,116.91,116.53,116.85,288203.0,113.2726,113.5056,113.1367,113.4474,288203.0
2022-05-18 09:30:00,113.84,115.74,113.84,115.29,172821.0,110.525,112.3697,110.525,111.9328,172821.0
2022-05-18 09:35:00,115.3,115.54,114.9,115.23,54707.0,111.9425,112.1755,111.5541,111.8745,54707.0
2022-05-18 09:40:00,115.2,115.61,114.84,115.58,47145.0,111.8454,112.2435,111.4959,112.2143,47145.0
2022-05-18 09:45:00,115.58,116.23,115.58,115.8,45870.0,112.2143,112.8454,112.2143,112.4279,45870.0
2022-05-18 09:50:00,115.9,116.31,115.52,116.13,35448.0,112.525,112.9231,112.1561,112.7483,35448.0
2022-05-18 09:55:00,116.13,116.26,115.67,115.97,49001.0,112.7483,112.8745,112.3017,112.593,49001.0
2022-05-18 10:00:00,115.94,116.9,115.92,116.82,63500.0,112.5639,113.4959,112.5444,113.4182,63500.0
2022-05-18 10:05:00,116.85,117.05,116.69,116.69,85599.0,113.4474,113.6415,113.292,113.292,85599.0
2022-05-18 10:10:00,116.69,116.93,116.55,116.83,35162.0,113.292,113.525,113.1561,113.4279,35162.0
2022-05-18 10:15:00,116.79,116.97,116.51,116.62,42224.0,113.3891,113.5639,113.1173,113.2241,42224.0
2022-05-18 10:20:00,116.58,116.98,116.49,116.59,60394.0,113.1852,113.5736,113.0978,113.1949,60394.0
2022-05-18 10:25:00,116.54,116.82,116.2,116.23,50420.0,113.1464,113.4182,112.8163,112.8454,50420.0
2022-05-18 10:30:00,116.2,116.5,116.08,116.11,30340.0,112.8163,113.1076,112.6998,112.7289,30340.0
2022-05-18 10:35:00,116.11,116.11,115.8,115.96,51223.0,112.7289,112.7289,112.4279,112.5833,51223.0
2022-05-18 10:40:00,115.98,115.99,115.69,115.92,20849.0,112.6027,112.6124,112.3211,112.5444,20849.0
2022-05-18 10:45:00,115.89,116.44,115.76,116.34,22389.0,112.5153,113.0493,112.3891,112.9522,22389.0
2022-05-18 10:50:00,116.3,116.3,115.88,116.06,32445.0,112.9134,112.9134,112.5056,112.6804,32445.0
2022-05-18 10:55:00,116.06,116.51,116.04,116.42,28115.0,112.6804,113.1173,112.661,113.0299,28115.0
2022-05-18 11:00:00,116.41,116.41,115.87,115.97,50970.0,113.0202,113.0202,112.4959,112.593,50970.0
2022-05-18 11:05:00,115.98,116.05,115.56,115.66,51098.0,112.6027,112.6707,112.1949,112.292,51098.0
2022-05-18 11:10:00,115.68,115.68,115.53,115.53,13325.0,112.3114,112.3114,112.1658,112.1658,13325.0
2022-05-18 11:15:00,115.6,115.63,115.19,115.26,22515.0,112.2338,112.2629,111.8357,111.9037,22515.0
2022-05-18 11:20:00,115.23,115.23,114.63,114.65,41097.0,111.8745,111.8745,111.292,111.3114,41097.0
2022-05-18 11:25:00,114.68,114.84,114.45,114.59,26387.0,111.3406,111.4959,111.1173,111.2532,26387.0
2022-05-18 11:30:00,114.58,114.7,114.27,114.7,19963.0,111.2435,111.36,110.9425,111.36,19963.0
2022-05-18 11:35:00,114.67,115.0,114.51,114.78,35395.0,111.3308,111.6512,111.1755,111.4376,35395.0
2022-05-18 11:40:00,114.78,115.03,114.75,114.9,32974.0,111.4376,111.6804,111.4085,111.5541,32974.0
2022-05-18 11:45:00,114.9,114.95,114.53,114.64,25060.0,111.5541,111.6027,111.1949,111.3017,25060.0
2022-05-18 11:50:00,114.7,114.73,114.09,114.1,31534.0,111.36,111.3891,110.7677,110.7774,31534.0
2022-05-18 11:55:00,114.13,114.31,114.03,114.16,27658.0,110.8066,110.9813,110.7095,110.8357,27658.0
2022-05-18 12:00:00,114.14,114.27,114.02,114.06,27424.0,110.8163,110.9425,110.6998,110.7386,27424.0
2022-05-18 12:05:00,114.06,114.1,113.81,113.9,31308.0,110.7386,110.7774,110.4959,110.5833,31308.0
2022-05-18 12:10:00,113.89,114.05,113.64,114.04,23933.0,110.5736,110.7289,110.3308,110.7192,23933.0
2022-05-18 12:15:00,114.04,114.31,113.98,114.09,25083.0,110.7192,110.9813,110.6609,110.7677,25083.0
2022-05-18 12:20:00,114.11,114.13,113.53,113.56,27556.0,110.7872,110.8066,110.224,110.2532,27556.0
2022-05-18 12:25:00,113.57,113.81,113.55,113.74,23102.0,110.2629,110.4959,110.2435,110.4279,23102.0
2022-05-18 12:30:00,113.72,114.0,113.54,113.99,14946.0,110.4085,110.6804,110.2337,110.6706,14946.0
2022-05-18 12:35:00,114.0,114.09,113.7,113.89,14921.0,110.6804,110.7677,110.3891,110.5736,14921.0
2022-05-18 12:40:00,113.87,113.89,113.55,113.64,18288.0,110.5541,110.5736,110.2435,110.3308,18288.0
2022-05-18 12:45:00,113.64,114.08,113.56,114.04,24633.0,110.3308,110.758,110.2532,110.7192,24633.0
2022-05-18 12:50:00,114.04,114.26,114.02,114.09,21185.0,110.7192,110.9328,110.6998,110.7677,21185.0
2022-05-18 12:55:00,114.11,114.32,113.94,114.32,12355.0,110.7872,110.991,110.6221,110.991,12355.0
2022-05-18 13:00:00,114.4,114.4,114.13,114.26,19382.0,111.0687,111.0687,110.8066,110.9328,19382.0
2022-05-18 13:05:00,114.23,114.23,113.54,113.57,14450.0,110.9037,110.9037,110.2337,110.2629,14450.0
2022-05-18 13:10:00,113.55,113.56,113.29,113.41,26656.0,110.2435,110.2532,109.991,110.1075,26656.0
2022-05-18 13:15:00,113.4,113.44,113.2,113.28,25134.0,110.0978,110.1367,109.9037,109.9813,25134.0
2022-05-18 13:20:00,113.28,113.44,113.08,113.1,26054.0,109.9813,110.1367,109.7871,109.8066,26054.0
2022-05-18 13:25:00,113.1,113.15,112.89,113.05,25547.0,109.8066,109.8551,109.6027,109.758,25547.0
2022-05-18 13:30:00,113.04,113.19,112.92,113.15,18514.0,109.7483,109.8939,109.6318,109.8551,18514.0
2022-05-18 13:35:00,113.17,113.26,113.1,113.21,14151.0,109.8745,109.9619,109.8066,109.9134,14151.0
2022-05-18 13:40:00,113.22,113.22,112.68,112.72,15345.0,109.9231,109.9231,109.3988,109.4376,15345.0
2022-05-18 13:45:00,112.73,112.81,112.54,112.67,16145.0,109.4473,109.525,109.2629,109.3891,16145.0
2022-05-18 13:50:00,112.69,112.77,112.55,112.63,19455.0,109.4085,109.4862,109.2726,109.3502,19455.0
2022-05-18 13:55:00,112.62,112.67,112.45,112.62,22220.0,109.3405,109.3891,109.1755,109.3405,22220.0
2022-05-18 14:00:00,112.62,112.8,112.53,112.68,26221.0,109.3405,109.5153,109.2532,109.3988,26221.0
2022-05-18 14:05:00,112.7,112.77,112.47,112.7,21948.0,109.4182,109.4862,109.1949,109.4182,21948.0
2022-05-18 14:10:00,112.71,112.88,112.37,112.44,33956.0,109.4279,109.593,109.0978,109.1658,33956.0
2022-05-18 14:15:00,112.45,112.71,112.25,112.61,32464.0,109.1755,109.4279,108.9813,109.3308,32464.0
2022-05-18 14:20:00,112.6,112.89,112.49,112.63,20826.0,109.3211,109.6027,109.2143,109.3502,20826.0
2022-05-18 14:25:00,112.65,112.85,112.64,112.77,26110.0,109.3697,109.5638,109.36,109.4862,26110.0
2022-05-18 14:30:00,112.77,112.86,112.23,112.24,31840.0,109.4862,109.5736,108.9619,108.9716,31840.0
2022-05-18 14:35:00,112.24,112.24,111.85,112.05,35546.0,108.9716,108.9716,108.593,108.7871,35546.0
2022-05-18 14:40:00,112.05,112.25,111.84,111.91,35464.0,108.7871,108.9813,108.5833,108.6512,35464.0
2022-05-18 14:45:00,111.9,112.33,111.71,112.23,32351.0,108.6415,109.059,108.457,108.9619,32351.0
2022-05-18 14:50:00,112.2,112.35,111.71,111.8,36376.0,108.9328,109.0784,108.457,108.5444,36376.0
2022-05-18 14:55:00,111.84,111.95,111.46,111.68,39687.0,108.5833,108.6901,108.2143,108.4279,39687.0
2022-05-18 15:00:00,111.63,112.0,111.63,111.89,53076.0,108.3794,108.7386,108.3794,108.6318,53076.0
2022-05-18 15:05:00,111.89,112.29,111.84,111.9,77910.0,108.6318,109.0201,108.5833,108.6415,77910.0
2022-05-18 15:10:00,111.9,112.12,111.77,111.82,53200.0,108.6415,108.8551,108.5153,108.5638,53200.0
2022-05-18 15:15:00,111.83,112.0,111.79,111.89,60766.0,108.5735,108.7386,108.5347,108.6318,60766.0
2022-05-18 15:20:00,111.88,112.03,111.53,111.63,45263.0,108.6221,108.7677,108.2823,108.3794,45263.0
2022-05-18 15:25:00,111.63,111.69,111.48,111.58,93061.0,108.3794,108.4376,108.2337,108.3308,93061.0
2022-05-18 15:30:00,111.57,111.69,111.2,111.2,232443.0,108.3211,108.4376,107.9619,107.9619,232443.0
2022-05-18 15:35:00,111.2,112.11,111.18,111.97,156598.0,107.9619,108.8454,107.9425,108.7095,156598.0
2022-05-18 15:40:00,111.98,112.13,111.43,111.44,132890.0,108.7192,108.8648,108.1852,108.1949,132890.0
2022-05-18 15:45:00,111.45,111.65,111.39,111.63,143368.0,108.2046,108.3988,108.1464,108.3794,143368.0
2022-05-18 15:50:00,111.57,111.78,110.79,110.93,395572.0,108.3211,108.525,107.5638,107.6998,395572.0
2022-05-18 15:55:00,110.96,111.41,110.89,111.37,568429.0,107.7289,108.1658,107.6609,108.1269,568429.0
2022-05-19 09:30:00,111.41,111.84,110.2,111.83,246010.0,108.1658,108.5833,106.991,108.5735,246010.0
2022-05-19 09:35:00,111.9,112.83,111.61,112.3,72413.0,108.6415,109.5444,108.36,109.0299,72413.0
2022-05-19 09:40:00,112.32,112.37,110.86,110.93,137225.0,109.0493,109.0978,107.6318,107.6998,137225.0
2022-05-19 09:45:00,110.97,111.65,110.9,111.08,52139.0,107.7386,108.3988,107.6706,107.8454,52139.0
2022-05-19 09:50:00,111.05,111.42,110.55,111.41,56911.0,107.8163,108.1755,107.3308,108.1658,56911.0
2022-05-19 09:55:00,111.39,112.22,111.39,111.88,60631.0,108.1464,108.9522,108.1464,108.6221,60631.0
2022-05-19 10:00:00,111.82,112.71,111.78,112.45,95530.0,108.5638,109.4279,108.525,109.1755,95530.0
2022-05-19 10:05:00,112.5,112.88,112.08,112.33,100093.0,109.224,109.593,108.8163,109.059,100093.0
2022-05-19 10:10:00,112.31,112.67,112.11,112.4,65493.0,109.0396,109.3891,108.8454,109.1269,65493.0
2022-05-19 10:15:00,112.48,113.09,112.31,112.77,88688.0,109.2046,109.7969,109.0396,109.4862,88688.0
2022-05-19 10:20:00,112.81,113.4,112.75,112.79,92014.0,109.525,110.0978,109.4668,109.5056,92014.0
2022-05-19 10:25:00,112.8,112.89,111.78,112.02,47587.0,109.5153,109.6027,108.525,108.758,47587.0
2022-05-19 10:30:00,112.02,112.67,111.63,112.57,52607.0,108.758,109.3891,108.3794,109.292,52607.0
2022-05-19 10:35:00,112.65,112.73,111.73,112.14,68097.0,109.3697,109.4473,108.4765,108.8745,68097.0
2022-05-19 10:40:00,112.07,112.45,111.84,112.26,42662.0,108.8066,109.1755,108.5833,108.991,42662.0
2022-05-19 10:45:00,112.29,112.51,111.59,111.69,58876.0,109.0201,109.2337,108.3405,108.4376,58876.0
2022-05-19 10:50:00,111.73,112.08,111.38,111.63,191411.0,108.4765,108.8163,108.1366,108.3794,191411.0
2022-05-19 10:55:00,111.63,112.27,111.56,112.08,73605.0,108.3794,109.0007,108.3114,108.8163,73605.0
2022-05-19 11:00:00,112.05,112.17,111.77,111.79,79150.0,108.7871,108.9036,108.5153,108.5347,79150.0
2022-05-19 11:05:00,111.85,111.98,111.42,111.98,35986.0,108.593,108.7192,108.1755,108.7192,35986.0
2022-05-19 11:10:00,111.91,112.59,111.9,111.99,76301.0,108.6512,109.3114,108.6415,108.7289,76301.0
2022-05-19 11:15:00,111.98,112.09,111.61,111.89,46872.0,108.7192,108.826,108.36,108.6318,46872.0
2022-05-19 11:20:00,111.89,112.05,111.66,111.84,48392.0,108.6318,108.7871,108.4085,108.5833,48392.0
2022-05-19 11:25:00,111.89,111.89,111.32,111.76,81184.0,108.6318,108.6318,108.0784,108.5056,81184.0
2022-05-19 11:30:00,111.78,112.4,111.78,112.38,87934.0,108.525,109.1269,108.525,109.1075,87934.0
2022-05-19 11:35:00,112.4,112.84,112.21,112.84,130192.0,109.1269,109.5541,108.9425,109.5541,130192.0
2022-05-19 11:40:00,112.89,113.47,112.89,113.41,94372.0,109.6027,110.1658,109.6027,110.1075,94372.0
2022-05-19 11:45:00,113.4,113.48,112.79,112.99,61398.0,110.0978,110.1755,109.5056,109.6998,61398.0
2022-05-19 11:50:00,112.98,113.05,112.55,112.7,35040.0,109.6901,109.758,109.2726,109.4182,35040.0
2022-05-19 11:55:00,112.68,112.69,112.42,112.45,46024.0,109.3988,109.4085,109.1464,109.1755,46024.0
2022-05-19 12:00:00,112.45,112.69,112.37,112.44,34011.0,109.1755,109.4085,109.0978,109.1658,34011.0
2022-05-19 12:05:00,112.44,112.55,112.2,112.32,29838.0,109.1658,109.2726,108.9328,109.0493,29838.0
2022-05-19 12:10:00,112.33,112.36,112.15,112.24,53919.0,109.059,109.0881,108.8842,108.9716,53919.0
2022-05-19 12:15:00,112.27,112.36,111.85,111.9,35030.0,109.0007,109.0881,108.593,108.6415,35030.0
2022-05-19 12:20:00,111.87,112.08,111.4,112.08,39578.0,108.6124,108.8163,108.1561,108.8163,39578.0
2022-05-19 12:25:00,112.09,112.5,112.0,112.44,46969.0,108.826,109.224,108.7386,109.1658,46969.0
2022-05-19 12:30:00,112.45,112.57,112.14,112.24,37727.0,109.1755,109.292,108.8745,108.9716,37727.0
2022-05-19 12:35:00,112.23,112.33,111.57,111.57,40432.0,108.9619,109.059,108.3211,108.3211,40432.0
2022-05-19 12:40:00,111.54,111.6,111.05,111.22,31937.0,108.292,108.3502,107.8163,107.9813,31937.0
2022-05-19 12:45:00,111.19,111.38,111.03,111.33,36182.0,107.9522,108.1366,107.7968,108.0881,36182.0
2022-05-19 12:50:00,111.36,111.46,111.17,111.17,33424.0,108.1172,108.2143,107.9328,107.9328,33424.0
2022-05-19 12:55:00,111.19,111.53,111.05,111.51,31603.0,107.9522,108.2823,107.8163,108.2629,31603.0
2022-05-19 13:00:00,111.52,111.58,111.21,111.3,21724.0,108.2726,108.3308,107.9716,108.059,21724.0
2022-05-19 13:05:00,111.33,111.66,111.22,111.31,23773.0,108.0881,108.4085,107.9813,108.0687,23773.0
2022-05-19 13:10:00,111.31,111.31,110.47,110.54,33827.0,108.0687,108.0687,107.2531,107.3211,33827.0
2022-05-19 13:15:00,110.55,110.97,110.3,110.97,35895.0,107.3308,107.7386,107.0881,107.7386,35895.0
2022-05-19 13:20:00,110.95,111.15,110.77,111.03,26257.0,107.7192,107.9133,107.5444,107.7968,26257.0
2022-05-19 13:25:00,111.03,111.13,110.8,111.09,28610.0,107.7968,107.8939,107.5735,107.8551,28610.0
2022-05-19 13:30:00,111.1,111.77,111.03,111.45,87842.0,107.8648,108.5153,107.7968,108.2046,87842.0
2022-05-19 13:35:00,111.45,111.85,111.3,111.79,42400.0,108.2046,108.593,108.059,108.5347,42400.0
2022-05-19 13:40:00,111.81,112.16,111.71,112.09,70757.0,108.5541,108.8939,108.457,108.826,70757.0
2022-05-19 13:45:00,112.08,112.08,111.07,111.13,67349.0,108.8163,108.8163,107.8357,107.8939,67349.0
2022-05-19 13:50:00,111.12,111.96,111.09,111.83,49977.0,107.8842,108.6998,107.8551,108.5735,49977.0
2022-05-19 13:55:00,111.86,112.52,111.86,112.24,67526.0,108.6027,109.2435,108.6027,108.9716,67526.0
2022-05-19 14:00:00,112.26,112.28,111.76,111.92,29867.0,108.991,109.0104,108.5056,108.6609,29867.0
2022-05-19 14:05:00,111.9,111.94,111.56,111.87,38696.0,108.6415,108.6803,108.3114,108.6124,38696.0
2022-05-19 14:10:00,111.9,112.19,111.77,112.0,21843.0,108.6415,108.9231,108.5153,108.7386,21843.0
2022-05-19 14:15:00,112.02,112.17,111.82,111.96,40156.0,108.758,108.9036,108.5638,108.6998,40156.0
2022-05-19 14:20:00,111.96,112.3,111.89,112.16,32715.0,108.6998,109.0299,108.6318,108.8939,32715.0
2022-05-19 14:25:00,112.17,112.23,111.86,112.11,21504.0,108.9036,108.9619,108.6027,108.8454,21504.0
2022-05-19 14:30:00,112.04,112.37,111.92,112.27,58005.0,108.7774,109.0978,108.6609,109.0007,58005.0
2022-05-19 14:35:00,112.29,112.88,112.05,112.69,47837.0,109.0201,109.593,108.7871,109.4085,47837.0
2022-05-19 14:40:00,112.68,112.69,112.05,112.38,83276.0,109.3988,109.4085,108.7871,109.1075,83276.0
2022-05-19 14:45:00,112.36,112.68,112.17,112.56,152496.0,109.0881,109.3988,108.9036,109.2823,152496.0
2022-05-19 14:50:00,112.56,112.94,112.36,112.44,129503.0,109.2823,109.6512,109.0881,109.1658,129503.0
2022-05-19 14:55:00,112.45,112.5,112.1,112.42,102341.0,109.1755,109.224,108.8357,109.1464,102341.0
2022-05-19 15:00:00,112.45,112.82,112.38,112.59,101034.0,109.1755,109.5347,109.1075,109.3114,101034.0
2022-05-19 15:05:00,112.61,112.69,112.16,112.16,71667.0,109.3308,109.4085,108.8939,108.8939,71667.0
2022-05-19 15:10:00,112.16,112.35,111.98,112.18,56596.0,108.8939,109.0784,108.7192,108.9134,56596.0
2022-05-19 15:15:00,112.19,112.29,111.86,111.96,70889.0,108.9231,109.0201,108.6027,108.6998,70889.0
2022-05-19 15:20:00,111.95,111.95,111.44,111.45,65060.0,108.6901,108.6901,108.1949,108.2046,65060.0
2022-05-19 15:25:00,111.46,111.62,111.16,111.23,78246.0,108.2143,108.3697,107.9231,107.991,78246.0
2022-05-19 15:30:00,111.2,111.34,110.81,110.83,111267.0,107.9619,108.0978,107.5832,107.6027,111267.0
2022-05-19 15:35:00,110.81,110.86,110.64,110.77,128603.0,107.5832,107.6318,107.4182,107.5444,128603.0
2022-05-19 15:40:00,110.79,111.5,110.77,111.45,129674.0,107.5638,108.2532,107.5444,108.2046,129674.0
2022-05-19 15:45:00,111.45,111.51,110.88,111.32,147507.0,108.2046,108.2629,107.6512,108.0784,147507.0
2022-05-19 15:50:00,111.37,111.37,110.53,110.6,191561.0,108.1269,108.1269,107.3114,107.3794,191561.0
2022-05-19 15:55:00,110.65,110.98,110.51,110.74,379228.0,107.4279,107.7483,107.292,107.5153,379228.0
2022-05-20 09:30:00,111.75,112.74,109.4,110.15,558882.0,108.4959,109.457,106.2143,106.9425,558882.0
2022-05-20 09:35:00,110.03,110.48,108.49,109.09,242365.0,106.826,107.2629,105.3308,105.9133,242365.0
2022-05-20 09:40:00,109.13,110.35,108.23,108.41,268926.0,105.9522,107.1366,105.0784,105.2531,268926.0
2022-05-20 09:45:00,108.53,108.58,107.58,108.08,195677.0,105.3696,105.4182,104.4473,104.9327,195677.0
2022-05-20 09:50:00,108.11,108.92,107.75,108.15,227935.0,104.9619,105.7483,104.6124,105.0007,227935.0
2022-05-20 09:55:00,108.16,109.44,107.98,109.25,199120.0,105.0104,106.2531,104.8357,106.0687,199120.0
2022-05-20 10:00:00,109.23,109.35,108.36,108.43,131432.0,106.0493,106.1658,105.2046,105.2726,131432.0
2022-05-20 10:05:00,108.43,108.75,107.95,108.66,135181.0,105.2726,105.5832,104.8065,105.4959,135181.0
2022-05-20 10:10:00,108.71,108.75,108.32,108.57,147435.0,105.5444,105.5832,105.1658,105.4085,147435.0
2022-05-20 10:15:00,108.56,108.62,108.33,108.46,133418.0,105.3988,105.457,105.1755,105.3017,133418.0
2022-05-20 10:20:00,108.45,108.52,108.01,108.2,136257.0,105.292,105.3599,104.8648,105.0492,136257.0
2022-05-20 10:25:00,108.22,108.66,108.16,108.46,70220.0,105.0687,105.4959,105.0104,105.3017,70220.0
2022-05-20 10:30:00,108.44,108.46,107.85,108.17,100837.0,105.2823,105.3017,104.7094,105.0201,100837.0
2022-05-20 10:35:00,108.13,108.44,108.12,108.16,78204.0,104.9813,105.2823,104.9716,105.0104,78204.0
2022-05-20 10:40:00,108.14,108.32,108.07,108.21,94903.0,104.991,105.1658,104.923,105.059,94903.0
2022-05-20 10:45:00,108.2,108.3,107.79,107.92,93870.0,105.0492,105.1463,104.6512,104.7774,93870.0
2022-05-20 10:50:00,107.96,107.96,106.95,106.98,138963.0,104.8162,104.8162,103.8356,103.8648,138963.0
2022-05-20 10:55:00,106.97,107.01,106.3,106.54,113702.0,103.8551,103.8939,103.2046,103.4376,113702.0
2022-05-20 11:00:00,106.55,106.99,106.22,106.27,133891.0,103.4473,103.8745,103.1269,103.1755,133891.0
2022-05-20 11:05:00,106.32,106.32,105.81,106.0,96003.0,103.224,103.224,102.7288,102.9133,96003.0
2022-05-20 11:10:00,106.0,106.0,105.14,105.53,189754.0,102.9133,102.9133,102.0784,102.457,189754.0
2022-05-20 11:15:00,105.53,105.53,104.98,105.08,157149.0,102.457,102.457,101.923,102.0201,157149.0
2022-05-20 11:20:00,105.09,105.1,104.4,104.43,126274.0,102.0298,102.0395,101.3599,101.389,126274.0
2022-05-20 11:25:00,104.47,105.18,104.29,104.86,116712.0,101.4279,102.1172,101.2531,101.8065,116712.0
2022-05-20 11:30:00,104.83,105.4,104.79,105.33,88360.0,101.7774,102.3308,101.7385,102.2628,88360.0
2022-05-20 11:35:00,105.31,105.31,104.9,105.03,67366.0,102.2434,102.2434,101.8453,101.9716,67366.0
2022-05-20 11:40:00,105.06,105.71,105.02,105.11,77399.0,102.0007,102.6318,101.9618,102.0492,77399.0
2022-05-20 11:45:00,105.17,105.5,105.12,105.49,42073.0,102.1075,102.4279,102.0589,102.4182,42073.0
2022-05-20 11:50:00,105.5,105.59,105.23,105.41,59819.0,102.4279,102.5153,102.1657,102.3405,59819.0
2022-05-20 11:55:00,105.44,105.58,105.08,105.08,81395.0,102.3696,102.5055,102.0201,102.0201,81395.0
2022-05-20 12:00:00,105.09,105.22,104.43,104.45,77063.0,102.0298,102.156,101.389,101.4084,77063.0
2022-05-20 12:05:00,104.43,104.58,103.9,103.91,79029.0,101.389,101.5347,100.8745,100.8842,79029.0
2022-05-20 12:10:00,103.9,104.1,103.66,104.02,83964.0,100.8745,101.0686,100.6415,100.991,83964.0
2022-05-20 12:15:00,104.01,104.01,103.53,103.54,58216.0,100.9813,100.9813,100.5152,100.5249,58216.0
2022-05-20 12:20:00,103.53,103.94,103.51,103.88,58522.0,100.5152,100.9133,100.4958,100.855,58522.0
2022-05-20 12:25:00,103.91,103.91,103.39,103.48,54976.0,100.8842,100.8842,100.3793,100.4667,54976.0
2022-05-20 12:30:00,103.46,103.81,103.37,103.58,93496.0,100.4473,100.7871,100.3599,100.5638,93496.0
2022-05-20 12:35:00,103.58,103.6,103.09,103.12,83509.0,100.5638,100.5832,100.0881,100.1172,83509.0
2022-05-20 12:40:00,103.1,103.24,102.82,102.85,101955.0,100.0978,100.2337,99.8259,99.855,101955.0
2022-05-20 12:45:00,102.86,103.24,102.62,103.14,129738.0,99.8647,100.2337,99.6317,100.1366,129738.0
2022-05-20 12:50:00,103.17,103.19,102.51,102.61,92184.0,100.1657,100.1851,99.5249,99.622,92184.0
2022-05-20 12:55:00,102.59,102.94,102.46,102.51,91800.0,99.6026,99.9424,99.4764,99.5249,91800.0
2022-05-20 13:00:00,102.51,102.73,102.26,102.54,86379.0,99.5249,99.7385,99.2822,99.5541,86379.0
2022-05-20 13:05:00,102.56,102.62,102.11,102.11,97166.0,99.5735,99.6317,99.1366,99.1366,97166.0
2022-05-20 13:10:00,102.15,102.46,102.08,102.34,114681.0,99.1754,99.4764,99.1075,99.3599,114681.0
2022-05-20 13:15:00,102.35,102.41,102.11,102.19,48939.0,99.3696,99.4279,99.1366,99.2143,48939.0
2022-05-20 13:20:00,102.19,102.31,102.04,102.14,73799.0,99.2143,99.3308,99.0686,99.1657,73799.0
2022-05-20 13:25:00,102.12,102.21,101.76,101.76,123910.0,99.1463,99.2337,98.7968,98.7968,123910.0
2022-05-20 13:30:00,101.76,102.68,101.7,102.62,160773.0,98.7968,99.69,98.7385,99.6317,160773.0
2022-05-20 13:35:00,102.61,103.09,102.15,102.9,120672.0,99.622,100.0881,99.1754,99.9036,120672.0
2022-05-20 13:40:00,102.91,103.21,102.69,103.15,73352.0,99.9133,100.2046,99.6997,100.1463,73352.0
2022-05-20 13:45:00,103.13,103.14,102.65,102.65,98742.0,100.1269,100.1366,99.6609,99.6609,98742.0
2022-05-20 13:50:00,102.65,103.07,102.31,102.98,73723.0,99.6609,100.0686,99.3308,99.9813,73723.0
2022-05-20 13:55:00,103.04,103.27,102.81,102.89,59192.0,100.0395,100.2628,99.8162,99.8939,59192.0
2022-05-20 14:00:00,102.89,102.91,102.55,102.73,71149.0,99.8939,99.9133,99.5638,99.7385,71149.0
2022-05-20 14:05:00,102.72,102.77,102.26,102.45,87555.0,99.7288,99.7774,99.2822,99.4667,87555.0
2022-05-20 14:10:00,102.46,102.61,102.2,102.23,53668.0,99.4764,99.622,99.224,99.2531,53668.0
2022-05-20 14:15:00,102.2,102.3,101.75,101.81,59279.0,99.224,99.3211,98.7871,98.8453,59279.0
2022-05-20 14:20:00,101.78,102.01,101.6,101.9,64072.0,98.8162,99.0395,98.6414,98.9327,64072.0
2022-05-20 14:25:00,101.88,102.08,101.76,102.03,84518.0,98.9133,99.1075,98.7968,99.0589,84518.0
2022-05-20 14:30:00,102.0,102.11,101.33,101.46,104044.0,99.0298,99.1366,98.3793,98.5055,104044.0
2022-05-20 14:35:00,101.43,101.86,101.4,101.43,134397.0,98.4764,98.8939,98.4473,98.4764,134397.0
2022-05-20 14:40:00,101.41,101.92,101.33,101.88,111822.0,98.457,98.9521,98.3793,98.9133,111822.0
2022-05-20 14:45:00,101.88,101.88,101.35,101.68,107554.0,98.9133,98.9133,98.3987,98.7191,107554.0
2022-05-20 14:50:00,101.69,102.83,101.55,102.61,154593.0,98.7288,99.8356,98.5929,99.622,154593.0
2022-05-20 14:55:00,102.59,102.68,101.93,101.98,66171.0,99.6026,99.69,98.9618,99.0104,66171.0
2022-05-20 15:00:00,101.99,102.2,101.77,101.91,96828.0,99.0201,99.224,98.8065,98.9424,96828.0
2022-05-20 15:05:00,101.9,102.2,101.66,102.18,117265.0,98.9327,99.224,98.6997,99.2045,117265.0
2022-05-20 15:10:00,102.21,102.63,102.11,102.62,113173.0,99.2337,99.6414,99.1366,99.6317,113173.0
2022-05-20 15:15:00,102.62,103.46,102.54,103.28,172614.0,99.6317,100.4473,99.5541,100.2725,172614.0
2022-05-20 15:20:00,103.31,104.15,103.3,104.05,191814.0,100.3016,101.1172,100.2919,101.0201,191814.0
2022-05-20 15:25:00,104.07,104.74,103.83,104.72,126113.0,101.0395,101.69,100.8065,101.6706,126113.0
2022-05-20 15:30:00,104.69,105.13,104.36,104.99,141039.0,101.6415,102.0686,101.3211,101.9327,141039.0
2022-05-20 15:35:00,104.99,105.75,104.78,105.17,172490.0,101.9327,102.6706,101.7288,102.1075,172490.0
2022-05-20 15:40:00,105.18,106.03,105.16,105.41,218959.0,102.1172,102.9424,102.0978,102.3405,218959.0
2022-05-20 15:45:00,105.44,105.54,104.8,105.37,213816.0,102.3696,102.4667,101.7483,102.3017,213816.0
2022-05-20 15:50:00,105.44,106.14,105.4,106.1,406490.0,102.3696,103.0492,102.3308,103.0104,406490.0
2022-05-20 15:55:00,106.12,106.58,105.98,106.4,816589.0,103.0298,103.4764,102.8939,103.3017,816589.0
2022-05-23 09:30:00,107.07,109.39,106.98,108.78,258217.0,103.9522,106.2046,103.8648,105.6124,258217.0
2022-05-23 09:35:00,108.83,109.37,108.12,108.93,113156.0,105.6609,106.1852,104.9716,105.758,113156.0
2022-05-23 09:40:00,108.96,110.48,108.55,110.26,117378.0,105.7871,107.2629,105.3891,107.0493,117378.0
2022-05-23 09:45:00,110.26,111.0,110.19,110.62,88692.0,107.0493,107.7677,106.9813,107.3988,88692.0
2022-05-23 09:50:00,110.58,111.35,110.5,110.75,152145.0,107.3599,108.1075,107.2823,107.525,152145.0
2022-05-23 09:55:00,110.74,111.19,109.86,110.09,107271.0,107.5153,107.9522,106.6609,106.8842,107271.0
2022-05-23 10:00:00,110.11,110.22,108.45,108.97,85132.0,106.9036,107.0104,105.292,105.7968,85132.0
2022-05-23 10:05:00,108.99,109.04,108.28,108.62,62492.0,105.8162,105.8648,105.1269,105.457,62492.0
2022-05-23 10:10:00,108.67,109.34,108.58,109.19,60176.0,105.5056,106.1561,105.4182,106.0104,60176.0
2022-05-23 10:15:00,109.22,109.66,108.96,109.44,47537.0,106.0395,106.4667,105.7871,106.2531,47537.0
2022-05-23 10:20:00,109.42,109.53,108.98,109.12,42416.0,106.2337,106.3405,105.8065,105.9425,42416.0
2022-05-23 10:25:00,109.08,109.11,108.33,109.02,49694.0,105.9036,105.9328,105.1755,105.8454,49694.0
2022-05-23 10:30:00,109.05,109.88,108.85,109.75,48831.0,105.8745,106.6803,105.6803,106.5541,48831.0
2022-05-23 10:35:00,109.81,109.98,109.25,109.44,89123.0,106.6124,106.7774,106.0687,106.2531,89123.0
2022-05-23 10:40:00,109.41,109.53,108.69,108.91,67233.0,106.224,106.3405,105.525,105.7386,67233.0
2022-05-23 10:45:00,108.91,109.25,108.5,108.72,47449.0,105.7386,106.0687,105.3405,105.5541,47449.0
2022-05-23 10:50:00,108.64,108.96,108.31,108.43,88224.0,105.4764,105.7871,105.156,105.2726,88224.0
2022-05-23 10:55:00,108.47,108.87,108.18,108.75,67730.0,105.3114,105.6997,105.0298,105.5832,67730.0
2022-05-23 11:00:00,108.84,109.54,108.65,109.49,52439.0,105.6706,106.3502,105.4861,106.3017,52439.0
2022-05-23 11:05:00,109.5,109.73,109.14,109.28,57253.0,106.3114,106.5347,105.9619,106.0978,57253.0
2022-05-23 11:10:00,109.3,109.77,109.13,109.76,94552.0,106.1172,106.5735,105.9522,106.5638,94552.0
2022-05-23 11:15:00,109.8,110.07,109.66,109.66,59923.0,106.6027,106.8648,106.4667,106.4667,59923.0
2022-05-23 11:20:00,109.64,109.8,109.48,109.73,31358.0,106.4473,106.6027,106.292,106.5347,31358.0
2022-05-23 11:25:00,109.74,109.92,109.56,109.91,55060.0,106.5444,106.7192,106.3696,106.7095,55060.0
2022-05-23 11:30:00,109.92,110.46,109.87,110.4,57492.0,106.7192,107.2434,106.6706,107.1852,57492.0
2022-05-23 11:35:00,110.43,110.67,110.34,110.67,42429.0,107.2143,107.4473,107.1269,107.4473,42429.0
2022-05-23 11:40:00,110.65,110.65,110.24,110.27,51319.0,107.4279,107.4279,107.0298,107.059,51319.0
2022-05-23 11:45:00,110.27,110.57,109.99,110.21,31297.0,107.059,107.3502,106.7871,107.0007,31297.0
2022-05-23 11:50:00,110.22,110.55,110.14,110.44,26175.0,107.0104,107.3308,106.9328,107.224,26175.0
2022-05-23 11:55:00,110.47,110.69,110.3,110.32,24807.0,107.2531,107.4667,107.0881,107.1075,24807.0
2022-05-23 12:00:00,110.29,110.63,110.12,110.53,22750.0,107.0784,107.4085,106.9133,107.3114,22750.0
2022-05-23 12:05:00,110.56,110.64,110.4,110.53,60144.0,107.3405,107.4182,107.1852,107.3114,60144.0
2022-05-23 12:10:00,110.55,110.6,110.29,110.33,15582.0,107.3308,107.3794,107.0784,107.1172,15582.0
2022-05-23 12:15:00,110.35,110.45,110.1,110.1,21281.0,107.1366,107.2337,106.8939,106.8939,21281.0
2022-05-23 12:20:00,110.12,110.27,110.03,110.25,30398.0,106.9133,107.059,106.826,107.0396,30398.0
2022-05-23 12:25:00,110.25,110.27,109.78,109.88,42550.0,107.0396,107.059,106.5832,106.6803,42550.0
2022-05-23 12:30:00,109.91,109.92,109.59,109.65,55135.0,106.7095,106.7192,106.3988,106.457,55135.0
2022-05-23 12:35:00,109.65,109.72,109.43,109.7,49567.0,106.457,106.525,106.2434,106.5056,49567.0
2022-05-23 12:40:00,109.68,109.69,109.35,109.57,20997.0,106.4862,106.4959,106.1658,106.3794,20997.0
2022-05-23 12:45:00,109.57,109.65,109.22,109.29,22332.0,106.3794,106.457,106.0395,106.1075,22332.0
2022-05-23 12:50:00,109.29,109.38,108.97,109.04,21416.0,106.1075,106.1949,105.7968,105.8648,21416.0
2022-05-23 12:55:00,109.05,109.26,108.97,109.25,34774.0,105.8745,106.0784,105.7968,106.0687,34774.0
2022-05-23 13:00:00,109.23,109.27,108.93,108.94,19859.0,106.0493,106.0881,105.758,105.7677,19859.0
2022-05-23 13:05:00,108.89,109.13,108.88,109.12,21184.0,105.7192,105.9522,105.7094,105.9425,21184.0
2022-05-23 13:10:00,109.1,109.28,109.09,109.21,29102.0,105.923,106.0978,105.9133,106.0298,29102.0
2022-05-23 13:15:00,109.18,109.19,108.79,108.83,32419.0,106.0007,106.0104,105.6221,105.6609,32419.0
2022-05-23 13:20:00,108.81,109.01,108.5,109.01,39299.0,105.6415,105.8357,105.3405,105.8357,39299.0
2022-05-23 13:25:00,109.04,109.21,109.01,109.11,30411.0,105.8648,106.0298,105.8357,105.9328,30411.0
2022-05-23 13:30:00,109.11,109.44,109.01,109.28,39476.0,105.9328,106.2531,105.8357,106.0978,39476.0
2022-05-23 13:35:00,109.29,109.46,109.23,109.33,30488.0,106.1075,106.2726,106.0493,106.1463,30488.0
2022-05-23 13:40:00,109.34,109.64,109.31,109.61,29174.0,106.1561,106.4473,106.1269,106.4182,29174.0
2022-05-23 13:45:00,109.6,109.92,109.5,109.82,32665.0,106.4085,106.7192,106.3114,106.6221,32665.0
2022-05-23 13:50:00,109.77,109.77,109.56,109.58,22411.0,106.5735,106.5735,106.3696,106.3891,22411.0
2022-05-23 13:55:00,109.59,109.75,109.52,109.73,20307.0,106.3988,106.5541,106.3308,106.5347,20307.0
2022-05-23 14:00:00,109.81,109.85,109.36,109.46,27420.0,106.6124,106.6512,106.1755,106.2726,27420.0
2022-05-23 14:05:00,109.43,109.73,109.42,109.67,18019.0,106.2434,106.5347,106.2337,106.4764,18019.0
2022-05-23 14:10:00,109.64,109.94,109.64,109.92,38864.0,106.4473,106.7386,106.4473,106.7192,38864.0
2022-05-23 14:15:00,109.95,110.12,109.77,110.1,47678.0,106.7483,106.9133,106.5735,106.8939,47678.0
2022-05-23 14:20:00,110.09,110.15,109.95,109.98,29780.0,106.8842,106.9425,106.7483,106.7774,29780.0
2022-05-23 14:25:00,109.99,110.03,109.8,109.84,25641.0,106.7871,106.826,106.6027,106.6415,25641.0
2022-05-23 14:30:00,109.88,110.04,109.82,109.92,32739.0,106.6803,106.8357,106.6221,106.7192,32739.0
2022-05-23 14:35:00,109.89,109.96,109.79,109.89,25823.0,106.69,106.758,106.5929,106.69,25823.0
2022-05-23 14:40:00,109.88,110.11,109.64,110.11,45695.0,106.6803,106.9036,106.4473,106.9036,45695.0
2022-05-23 14:45:00,110.1,110.14,109.52,109.69,43311.0,106.8939,106.9328,106.3308,106.4959,43311.0
2022-05-23 14:50:00,109.68,109.84,109.63,109.8,27253.0,106.4862,106.6415,106.4376,106.6027,27253.0
2022-05-23 14:55:00,109.81,109.91,109.64,109.68,33226.0,106.6124,106.7095,106.4473,106.4862,33226.0
2022-05-23 15:00:00,109.66,109.95,109.61,109.94,30277.0,106.4667,106.7483,106.4182,106.7386,30277.0
2022-05-23 15:05:00,109.94,110.15,109.94,110.15,48930.0,106.7386,106.9425,106.7386,106.9425,48930.0
2022-05-23 15:10:00,110.15,110.16,109.53,109.69,27616.0,106.9425,106.9522,106.3405,106.4959,27616.0
2022-05-23 15:15:00,109.66,109.75,109.46,109.68,28683.0,106.4667,106.5541,106.2726,106.4862,28683.0
2022-05-23 15:20:00,109.67,109.73,109.26,109.32,40425.0,106.4764,106.5347,106.0784,106.1366,40425.0
2022-05-23 15:25:00,109.34,109.53,109.29,109.38,31749.0,106.1561,106.3405,106.1075,106.1949,31749.0
2022-05-23 15:30:00,109.37,109.65,109.29,109.61,26556.0,106.1852,106.457,106.1075,106.4182,26556.0
2022-05-23 15:35:00,109.62,109.82,109.22,109.26,31404.0,106.4279,106.6221,106.0395,106.0784,31404.0
2022-05-23 15:40:00,109.24,109.48,109.21,109.38,53391.0,106.059,106.292,106.0298,106.1949,53391.0
2022-05-23 15:45:00,109.38,109.38,109.04,109.17,59228.0,106.1949,106.1949,105.8648,105.991,59228.0
2022-05-23 15:50:00,109.22,109.7,109.17,109.47,123817.0,106.0395,106.5056,105.991,106.2823,123817.0
2022-05-23 15:55:00,109.45,110.0,109.33,109.95,398556.0,106.2628,106.7968,106.1463,106.7483,398556.0
2022-05-24 09:30:00,107.88,108.73,107.51,108.57,201724.0,104.7386,105.5638,104.3793,105.4085,201724.0
2022-05-24 09:35:00,108.58,108.64,107.95,108.24,58910.0,105.4182,105.4764,104.8065,105.0881,58910.0
2022-05-24 09:40:00,108.28,108.68,107.99,108.12,50111.0,105.1269,105.5153,104.8454,104.9716,50111.0
2022-05-24 09:45:00,108.15,108.55,107.25,107.41,65082.0,105.0007,105.3891,104.1269,104.2823,65082.0
2022-05-24 09:50:00,107.38,107.63,107.25,107.26,50401.0,104.2531,104.4958,104.1269,104.1366,50401.0
2022-05-24 09:55:00,107.31,107.33,106.51,106.66,44833.0,104.1852,104.2046,103.4085,103.5541,44833.0
2022-05-24 10:00:00,106.66,106.89,106.51,106.6,60329.0,103.5541,103.7774,103.4085,103.4958,60329.0
2022-05-24 10:05:00,106.59,106.87,106.28,106.29,58018.0,103.4861,103.758,103.1852,103.1949,58018.0
2022-05-24 10:10:00,106.3,106.63,106.09,106.51,57703.0,103.2046,103.525,103.0007,103.4085,57703.0
2022-05-24 10:15:00,106.43,106.47,106.03,106.24,36235.0,103.3308,103.3696,102.9424,103.1463,36235.0
2022-05-24 10:20:00,106.25,107.01,106.25,106.76,62596.0,103.156,103.8939,103.156,103.6512,62596.0
2022-05-24 10:25:00,106.75,107.74,106.73,107.71,87574.0,103.6415,104.6026,103.6221,104.5735,87574.0
2022-05-24 10:30:00,107.68,107.86,107.43,107.44,91034.0,104.5444,104.7191,104.3017,104.3114,91034.0
2022-05-24 10:35:00,107.36,107.63,107.18,107.37,65234.0,104.2337,104.4958,104.059,104.2434,65234.0
2022-05-24 10:40:00,107.34,107.59,107.04,107.52,39975.0,104.2143,104.457,103.923,104.3891,39975.0
2022-05-24 10:45:00,107.52,107.66,106.76,106.76,49362.0,104.3891,104.525,103.6512,103.6512,49362.0
2022-05-24 10:50:00,106.75,106.83,106.52,106.66,29768.0,103.6415,103.7191,103.4182,103.5541,29768.0
2022-05-24 10:55:00,106.61,106.76,106.5,106.75,42026.0,103.5055,103.6512,103.3988,103.6415,42026.0
2022-05-24 11:00:00,106.7,106.89,106.67,106.79,18751.0,103.5929,103.7774,103.5638,103.6803,18751.0
2022-05-24 11:05:00,106.66,106.8,106.22,106.37,29758.0,103.5541,103.69,103.1269,103.2725,29758.0
2022-05-24 11:10:00,106.36,106.49,106.17,106.22,31365.0,103.2628,103.389,103.0784,103.1269,31365.0
2022-05-24 11:15:00,106.16,106.62,106.05,106.13,28883.0,103.0687,103.5153,102.9619,103.0395,28883.0
2022-05-24 11:20:00,106.13,106.5,106.06,106.45,21137.0,103.0395,103.3988,102.9716,103.3502,21137.0
2022-05-24 11:25:00,106.48,106.6,106.37,106.58,20154.0,103.3793,103.4958,103.2725,103.4764,20154.0
2022-05-24 11:30:00,106.62,106.77,106.29,106.43,30333.0,103.5153,103.6609,103.1949,103.3308,30333.0
2022-05-24 11:35:00,106.37,106.5,106.04,106.14,24323.0,103.2725,103.3988,102.9521,103.0492,24323.0
2022-05-24 11:40:00,106.16,106.38,105.95,106.2,35216.0,103.0687,103.2822,102.8648,103.1075,35216.0
2022-05-24 11:45:00,106.26,107.08,106.26,107.07,41230.0,103.1657,103.9619,103.1657,103.9522,41230.0
2022-05-24 11:50:00,107.08,107.08,106.69,106.76,15316.0,103.9619,103.9619,103.5832,103.6512,15316.0
2022-05-24 11:55:00,106.72,107.01,106.65,106.72,33081.0,103.6123,103.8939,103.5444,103.6123,33081.0
2022-05-24 12:00:00,106.69,106.96,106.5,106.96,32351.0,103.5832,103.8454,103.3988,103.8454,32351.0
2022-05-24 12:05:00,106.97,107.15,106.69,107.13,29874.0,103.8551,104.0298,103.5832,104.0104,29874.0
2022-05-24 12:10:00,107.09,107.53,107.06,107.53,27075.0,103.9716,104.3988,103.9424,104.3988,27075.0
2022-05-24 12:15:00,107.56,108.15,107.53,107.54,63835.0,104.4279,105.0007,104.3988,104.4085,63835.0
2022-05-24 12:20:00,107.49,107.49,107.11,107.2,46356.0,104.3599,104.3599,103.991,104.0784,46356.0
2022-05-24 12:25:00,107.23,107.29,107.0,107.0,21887.0,104.1075,104.1657,103.8842,103.8842,21887.0
2022-05-24 12:30:00,107.04,107.18,106.57,106.64,21650.0,103.923,104.059,103.4667,103.5347,21650.0
2022-05-24 12:35:00,106.67,106.68,106.24,106.35,32042.0,103.5638,103.5735,103.1463,103.2531,32042.0
2022-05-24 12:40:00,106.37,106.46,106.24,106.33,19637.0,103.2725,103.3599,103.1463,103.2337,19637.0
2022-05-24 12:45:00,106.3,106.47,106.23,106.41,21236.0,103.2046,103.3696,103.1366,103.3114,21236.0
2022-05-24 12:50:00,106.38,106.46,106.18,106.28,16961.0,103.2822,103.3599,103.0881,103.1852,16961.0
2022-05-24 12:55:00,106.31,106.72,106.27,106.43,29161.0,103.2143,103.6123,103.1755,103.3308,29161.0
2022-05-24 13:00:00,106.4,106.47,105.96,106.01,21143.0,103.3017,103.3696,102.8745,102.923,21143.0
2022-05-24 13:05:00,106.01,106.29,105.99,106.26,16931.0,102.923,103.1949,102.9036,103.1657,16931.0
2022-05-24 13:10:00,106.23,106.43,106.17,106.29,17482.0,103.1366,103.3308,103.0784,103.1949,17482.0
2022-05-24 13:15:00,106.21,106.51,106.11,106.41,17660.0,103.1172,103.4085,103.0201,103.3114,17660.0
2022-05-24 13:20:00,106.44,106.45,106.13,106.26,17010.0,103.3405,103.3502,103.0395,103.1657,17010.0
2022-05-24 13:25:00,106.25,106.48,106.14,106.39,14831.0,103.156,103.3793,103.0492,103.292,14831.0
2022-05-24 13:30:00,106.39,106.39,106.11,106.29,17194.0,103.292,103.292,103.0201,103.1949,17194.0
2022-05-24 13:35:00,106.32,106.71,106.23,106.66,23773.0,103.224,103.6026,103.1366,103.5541,23773.0
2022-05-24 13:40:00,106.65,107.18,106.61,106.89,26680.0,103.5444,104.059,103.5055,103.7774,26680.0
2022-05-24 13:45:00,106.86,107.15,106.73,106.92,43152.0,103.7483,104.0298,103.6221,103.8065,43152.0
2022-05-24 13:50:00,106.89,107.12,106.83,107.04,20141.0,103.7774,104.0007,103.7191,103.923,20141.0
2022-05-24 13:55:00,107.06,107.11,106.87,106.92,18445.0,103.9424,103.991,103.758,103.8065,18445.0
2022-05-24 14:00:00,106.93,106.95,106.61,106.72,19113.0,103.8162,103.8356,103.5055,103.6123,19113.0
2022-05-24 14:05:00,106.74,107.26,106.67,107.22,26481.0,103.6318,104.1366,103.5638,104.0978,26481.0
2022-05-24 14:10:00,107.13,107.63,107.12,107.18,44228.0,104.0104,104.4958,104.0007,104.059,44228.0
2022-05-24 14:15:00,107.2,107.21,106.68,106.73,26895.0,104.0784,104.0881,103.5735,103.6221,26895.0
2022-05-24 14:20:00,106.69,107.03,106.53,106.96,24518.0,103.5832,103.9133,103.4279,103.8454,24518.0
2022-05-24 14:25:00,106.96,107.21,106.89,106.89,29613.0,103.8454,104.0881,103.7774,103.7774,29613.0
2022-05-24 14:30:00,106.87,107.02,106.72,107.01,23946.0,103.758,103.9036,103.6123,103.8939,23946.0
2022-05-24 14:35:00,107.01,107.15,106.76,107.06,42246.0,103.8939,104.0298,103.6512,103.9424,42246.0
2022-05-24 14:40:00,107.09,107.19,106.5,106.5,26438.0,103.9716,104.0687,103.3988,103.3988,26438.0
2022-05-24 14:45:00,106.53,106.55,106.05,106.07,47236.0,103.4279,103.4473,102.9619,102.9813,47236.0
2022-05-24 14:50:00,106.07,106.1,105.85,105.86,31407.0,102.9813,103.0104,102.7677,102.7774,31407.0
2022-05-24 14:55:00,105.85,106.08,105.71,106.07,30825.0,102.7677,102.991,102.6318,102.9813,30825.0
2022-05-24 15:00:00,106.06,106.52,106.0,106.41,42878.0,102.9716,103.4182,102.9133,103.3114,42878.0
2022-05-24 15:05:00,106.41,106.64,106.21,106.23,51142.0,103.3114,103.5347,103.1172,103.1366,51142.0
2022-05-24 15:10:00,106.23,106.43,106.09,106.17,54619.0,103.1366,103.3308,103.0007,103.0784,54619.0
2022-05-24 15:15:00,106.18,106.32,106.03,106.07,37020.0,103.0881,103.224,102.9424,102.9813,37020.0
2022-05-24 15:20:00,106.1,106.33,105.8,106.22,53371.0,103.0104,103.2337,102.7191,103.1269,53371.0
2022-05-24 15:25:00,106.21,106.47,106.11,106.3,75181.0,103.1172,103.3696,103.0201,103.2046,75181.0
2022-05-24 15:30:00,106.31,106.39,106.09,106.29,79249.0,103.2143,103.292,103.0007,103.1949,79249.0
2022-05-24 15:35:00,106.29,107.36,106.29,107.07,104040.0,103.1949,104.2337,103.1949,103.9522,104040.0
2022-05-24 15:40:00,107.08,107.34,106.83,106.86,64967.0,103.9619,104.2143,103.7191,103.7483,64967.0
2022-05-24 15:45:00,106.83,107.09,106.72,106.75,70716.0,103.7191,103.9716,103.6123,103.6415,70716.0
2022-05-24 15:50:00,106.77,107.01,106.15,106.22,131359.0,103.6609,103.8939,103.0589,103.1269,131359.0
2022-05-24 15:55:00,106.2,106.71,106.15,106.67,335407.0,103.1075,103.6026,103.0589,103.5638,335407.0
2022-05-25 09:30:00,105.07,106.79,105.07,106.28,197289.0,102.2548,103.9287,102.2548,103.4324,197289.0
2022-05-25 09:35:00,106.34,107.35,106.16,106.81,46585.0,103.4907,104.4737,103.3156,103.9482,46585.0
2022-05-25 09:40:00,106.88,106.93,106.29,106.92,47743.0,104.0163,104.0649,103.4421,104.0552,47743.0
2022-05-25 09:45:00,106.95,107.53,105.96,105.98,83046.0,104.0844,104.6489,103.1209,103.1404,83046.0
2022-05-25 09:50:00,106.04,106.59,105.98,106.53,45930.0,103.1988,103.734,103.1404,103.6757,45930.0
2022-05-25 09:55:00,106.55,106.86,106.15,106.62,37835.0,103.6951,103.9968,103.3058,103.7632,37835.0
2022-05-25 10:00:00,106.57,106.74,106.26,106.29,31490.0,103.7146,103.88,103.4129,103.4421,31490.0
2022-05-25 10:05:00,106.26,106.26,105.74,105.94,34313.0,103.4129,103.4129,102.9068,103.1015,34313.0
2022-05-25 10:10:00,106.02,106.55,105.81,106.49,32094.0,103.1793,103.6951,102.9749,103.6367,32094.0
2022-05-25 10:15:00,106.48,106.75,106.2,106.57,38678.0,103.627,103.8898,103.3545,103.7146,38678.0
2022-05-25 10:20:00,106.59,107.06,106.35,106.78,43264.0,103.734,104.1915,103.5005,103.919,43264.0
2022-05-25 10:25:00,106.82,107.27,106.74,107.2,48164.0,103.9579,104.3958,103.88,104.3277,48164.0
2022-05-25 10:30:00,107.26,107.61,106.92,107.52,111767.0,104.3861,104.7267,104.0552,104.6391,111767.0
2022-05-25 10:35:00,107.54,107.66,107.22,107.39,30707.0,104.6586,104.7754,104.3472,104.5126,30707.0
2022-05-25 10:40:00,107.41,107.48,106.72,107.0,46893.0,104.5321,104.6002,103.8606,104.1331,46893.0
2022-05-25 10:45:00,107.05,107.32,106.73,107.05,41968.0,104.1817,104.4445,103.8703,104.1817,41968.0
2022-05-25 10:50:00,107.07,107.29,106.89,106.92,30897.0,104.2012,104.4153,104.026,104.0552,30897.0
2022-05-25 10:55:00,106.97,107.16,106.89,106.95,26508.0,104.1039,104.2888,104.026,104.0844,26508.0
2022-05-25 11:00:00,106.96,107.05,106.59,106.7,37603.0,104.0941,104.1817,103.734,103.8411,37603.0
2022-05-25 11:05:00,106.72,107.02,106.7,106.87,31156.0,103.8606,104.1525,103.8411,104.0065,31156.0
2022-05-25 11:10:00,106.84,107.0,106.73,106.76,48372.0,103.9773,104.1331,103.8703,103.8995,48372.0
2022-05-25 11:15:00,106.77,106.84,106.52,106.62,65019.0,103.9092,103.9773,103.6659,103.7632,65019.0
2022-05-25 11:20:00,106.62,106.72,106.42,106.65,40142.0,103.7632,103.8606,103.5686,103.7924,40142.0
2022-05-25 11:25:00,106.67,106.81,106.56,106.72,27842.0,103.8119,103.9482,103.7049,103.8606,27842.0
2022-05-25 11:30:00,106.71,106.71,106.42,106.5,27662.0,103.8508,103.8508,103.5686,103.6465,27662.0
2022-05-25 11:35:00,106.48,106.54,106.1,106.5,29558.0,103.627,103.6854,103.2572,103.6465,29558.0
2022-05-25 11:40:00,106.51,106.83,106.45,106.68,32167.0,103.6562,103.9676,103.5978,103.8216,32167.0
2022-05-25 11:45:00,106.64,106.87,106.58,106.81,17771.0,103.7827,104.0065,103.7243,103.9482,17771.0
2022-05-25 11:50:00,106.79,106.84,106.61,106.64,37909.0,103.9287,103.9773,103.7535,103.7827,37909.0
2022-05-25 11:55:00,106.66,106.73,106.52,106.55,76195.0,103.8022,103.8703,103.6659,103.6951,76195.0
2022-05-25 12:00:00,106.53,106.69,106.4,106.61,14352.0,103.6757,103.8314,103.5491,103.7535,14352.0
2022-05-25 12:05:00,106.63,106.67,106.2,106.2,25266.0,103.773,103.8119,103.3545,103.3545,25266.0
2022-05-25 12:10:00,106.19,106.48,106.19,106.26,24979.0,103.3448,103.627,103.3448,103.4129,24979.0
2022-05-25 12:15:00,106.24,106.32,105.98,106.07,38029.0,103.3934,103.4713,103.1404,103.228,38029.0
2022-05-25 12:20:00,106.06,106.06,105.65,105.87,32218.0,103.2182,103.2182,102.8192,103.0333,32218.0
2022-05-25 12:25:00,105.87,105.87,105.51,105.69,21005.0,103.0333,103.0333,102.683,102.8582,21005.0
2022-05-25 12:30:00,105.72,105.98,105.71,105.75,36831.0,102.8874,103.1404,102.8776,102.9166,36831.0
2022-05-25 12:35:00,105.76,105.86,105.56,105.79,25895.0,102.9263,103.0236,102.7316,102.9555,25895.0
2022-05-25 12:40:00,105.81,105.93,105.76,105.93,27172.0,102.9749,103.0917,102.9263,103.0917,27172.0
2022-05-25 12:45:00,105.94,106.08,105.88,106.02,36288.0,103.1015,103.2377,103.0431,103.1793,36288.0
2022-05-25 12:50:00,105.98,106.03,105.83,105.86,25478.0,103.1404,103.1891,102.9944,103.0236,25478.0
2022-05-25 12:55:00,105.86,105.94,105.74,105.91,35292.0,103.0236,103.1015,102.9068,103.0723,35292.0
2022-05-25 13:00:00,105.89,105.92,105.54,105.6,28548.0,103.0528,103.082,102.7122,102.7706,28548.0
2022-05-25 13:05:00,105.61,105.75,105.59,105.74,20881.0,102.7803,102.9166,102.7608,102.9068,20881.0
2022-05-25 13:10:00,105.75,105.81,105.47,105.8,20022.0,102.9166,102.9749,102.6441,102.9652,20022.0
2022-05-25 13:15:00,105.79,106.02,105.65,105.68,36407.0,102.9555,103.1793,102.8192,102.8484,36407.0
2022-05-25 13:20:00,105.65,105.79,105.57,105.6,29025.0,102.8192,102.9555,102.7414,102.7706,29025.0
2022-05-25 13:25:00,105.56,105.8,105.46,105.7,25949.0,102.7316,102.9652,102.6343,102.8679,25949.0
2022-05-25 13:30:00,105.69,105.9,105.68,105.88,24163.0,102.8582,103.0625,102.8484,103.0431,24163.0
2022-05-25 13:35:00,105.89,106.16,105.84,106.13,54965.0,103.0528,103.3156,103.0041,103.2864,54965.0
2022-05-25 13:40:00,106.12,106.36,105.99,106.3,36495.0,103.2766,103.5102,103.1501,103.4518,36495.0
2022-05-25 13:45:00,106.31,106.5,106.19,106.5,27302.0,103.4616,103.6465,103.3448,103.6465,27302.0
2022-05-25 13:50:00,106.51,106.57,106.14,106.21,45075.0,103.6562,103.7146,103.2961,103.3642,45075.0
2022-05-25 13:55:00,106.22,106.48,106.17,106.46,50503.0,103.374,103.627,103.3253,103.6075,50503.0
2022-05-25 14:00:00,106.43,107.45,106.25,107.19,105006.0,103.5783,104.571,103.4032,104.318,105006.0
2022-05-25 14:05:00,107.23,107.37,106.19,106.92,115619.0,104.3569,104.4931,103.3448,104.0552,115619.0
2022-05-25 14:10:00,106.91,107.42,106.84,107.31,73399.0,104.0455,104.5418,103.9773,104.4348,73399.0
2022-05-25 14:15:00,107.23,108.0,107.23,107.56,81775.0,104.3569,105.1063,104.3569,104.6781,81775.0
2022-05-25 14:20:00,107.56,107.8,107.38,107.44,35947.0,104.6781,104.9116,104.5029,104.5613,35947.0
2022-05-25 14:25:00,107.47,108.16,107.39,108.13,106374.0,104.5905,105.262,104.5126,105.2328,106374.0
2022-05-25 14:30:00,108.18,108.64,108.13,108.64,90100.0,105.2814,105.7291,105.2328,105.7291,90100.0
2022-05-25 14:35:00,108.62,108.84,108.48,108.65,69163.0,105.7097,105.9238,105.5734,105.7389,69163.0
2022-05-25 14:40:00,108.66,108.86,108.51,108.52,57079.0,105.7486,105.9432,105.6026,105.6123,57079.0
2022-05-25 14:45:00,108.53,108.57,108.12,108.19,57763.0,105.6221,105.661,105.2231,105.2912,57763.0
2022-05-25 14:50:00,108.19,108.85,108.16,108.78,70668.0,105.2912,105.9335,105.262,105.8654,70668.0
2022-05-25 14:55:00,108.81,108.94,108.7,108.81,44513.0,105.8946,106.0211,105.7875,105.8946,44513.0
2022-05-25 15:00:00,108.85,109.32,108.74,109.3,46326.0,105.9335,106.3909,105.8264,106.3714,46326.0
2022-05-25 15:05:00,109.28,109.36,109.02,109.25,53853.0,106.352,106.4298,106.0989,106.3228,53853.0
2022-05-25 15:10:00,109.23,109.42,109.19,109.24,58336.0,106.3033,106.4882,106.2644,106.313,58336.0
2022-05-25 15:15:00,109.27,109.31,109.0,109.2,88939.0,106.3422,106.3812,106.0795,106.2741,88939.0
2022-05-25 15:20:00,109.21,109.35,108.92,109.06,85974.0,106.2838,106.4201,106.0016,106.1379,85974.0
2022-05-25 15:25:00,109.06,109.22,109.04,109.06,52319.0,106.1379,106.2936,106.1184,106.1379,52319.0
2022-05-25 15:30:00,109.07,109.24,108.78,108.85,82954.0,106.1476,106.313,105.8654,105.9335,82954.0
2022-05-25 15:35:00,108.83,108.83,108.43,108.72,59170.0,105.914,105.914,105.5247,105.807,59170.0
2022-05-25 15:40:00,108.7,108.81,108.55,108.56,95343.0,105.7875,105.8946,105.6415,105.6513,95343.0
2022-05-25 15:45:00,108.55,108.77,108.46,108.64,112873.0,105.6415,105.8556,105.5539,105.7291,112873.0
2022-05-25 15:50:00,108.62,108.63,108.09,108.25,167556.0,105.7097,105.7194,105.1939,105.3496,167556.0
2022-05-25 15:55:00,108.25,108.57,108.23,108.54,423444.0,105.3496,105.661,105.3301,105.6318,423444.0
2022-05-26 09:30:00,106.96,109.3,106.82,109.18,232971.0,104.0941,106.3714,103.9579,106.2547,232971.0
2022-05-26 09:35:00,109.21,110.16,109.07,109.58,68200.0,106.2838,107.2084,106.1476,106.6439,68200.0
2022-05-26 09:40:00,109.51,110.0,109.37,109.73,44031.0,106.5758,107.0527,106.4396,106.7899,44031.0
2022-05-26 09:45:00,109.77,110.28,109.49,109.93,52593.0,106.8288,107.3252,106.5563,106.9846,52593.0
2022-05-26 09:50:00,109.91,110.65,109.9,110.62,46343.0,106.9651,107.6853,106.9554,107.6561,46343.0
2022-05-26 09:55:00,110.56,111.1,110.42,110.93,51897.0,107.5977,108.1232,107.4614,107.9578,51897.0
2022-05-26 10:00:00,110.93,111.33,110.91,111.12,70931.0,107.9578,108.347,107.9383,108.1427,70931.0
2022-05-26 10:05:00,111.08,111.55,111.02,111.41,45344.0,108.1037,108.5612,108.0454,108.4249,45344.0
2022-05-26 10:10:00,111.41,112.23,111.25,112.01,104459.0,108.4249,109.2229,108.2692,109.0088,104459.0
2022-05-26 10:15:00,112.02,112.16,111.81,112.1,67851.0,109.0186,109.1548,108.8142,109.0964,67851.0
2022-05-26 10:20:00,112.12,112.58,112.07,112.51,88728.0,109.1159,109.5636,109.0672,109.4954,88728.0
2022-05-26 10:25:00,112.51,112.71,112.34,112.4,96186.0,109.4954,109.6901,109.33,109.3884,96186.0
2022-05-26 10:30:00,112.41,112.51,111.5,111.63,115123.0,109.3981,109.4954,108.5125,108.639,115123.0
2022-05-26 10:35:00,111.57,112.06,111.55,111.95,60567.0,108.5806,109.0575,108.5612,108.9504,60567.0
2022-05-26 10:40:00,111.91,112.02,111.72,111.86,64490.0,108.9115,109.0186,108.7266,108.8628,64490.0
2022-05-26 10:45:00,111.84,112.05,111.43,112.03,49580.0,108.8434,109.0478,108.4444,109.0283,49580.0
2022-05-26 10:50:00,112.03,112.28,111.99,112.24,42608.0,109.0283,109.2716,108.9894,109.2327,42608.0
2022-05-26 10:55:00,112.27,112.66,112.26,112.48,70241.0,109.2619,109.6414,109.2521,109.4662,70241.0
2022-05-26 11:00:00,112.48,112.92,112.44,112.75,46728.0,109.4662,109.8944,109.4273,109.729,46728.0
2022-05-26 11:05:00,112.75,112.87,112.54,112.6,57678.0,109.729,109.8458,109.5246,109.583,57678.0
2022-05-26 11:10:00,112.61,112.84,112.61,112.79,29753.0,109.5927,109.8166,109.5927,109.7679,29753.0
2022-05-26 11:15:00,112.85,112.87,112.72,112.72,41348.0,109.8263,109.8458,109.6998,109.6998,41348.0
2022-05-26 11:20:00,112.71,112.98,112.69,112.97,43267.0,109.6901,109.9528,109.6706,109.9431,43267.0
2022-05-26 11:25:00,112.99,113.13,112.72,112.77,61491.0,109.9626,110.0988,109.6998,109.7485,61491.0
2022-05-26 11:30:00,112.78,112.88,112.43,112.43,51002.0,109.7582,109.8555,109.4176,109.4176,51002.0
2022-05-26 11:35:00,112.41,112.74,112.38,112.63,64213.0,109.3981,109.7193,109.3689,109.6122,64213.0
2022-05-26 11:40:00,112.61,113.34,112.61,113.26,57548.0,109.5927,110.3032,109.5927,110.2253,57548.0
2022-05-26 11:45:00,113.26,113.27,113.05,113.16,68354.0,110.2253,110.2351,110.021,110.128,68354.0
2022-05-26 11:50:00,113.16,113.32,112.94,113.31,46480.0,110.128,110.2837,109.9139,110.274,46480.0
2022-05-26 11:55:00,113.32,113.62,113.29,113.47,48161.0,110.2837,110.5757,110.2545,110.4297,48161.0
2022-05-26 12:00:00,113.48,113.57,113.1,113.57,28673.0,110.4394,110.527,110.0696,110.527,28673.0
2022-05-26 12:05:00,113.56,113.61,113.41,113.6,49138.0,110.5173,110.566,110.3713,110.5562,49138.0
2022-05-26 12:10:00,113.59,114.22,113.57,114.13,104279.0,110.5465,111.1596,110.527,111.072,104279.0
2022-05-26 12:15:00,114.11,114.29,114.03,114.29,47473.0,111.0526,111.2277,110.9747,111.2277,47473.0
2022-05-26 12:20:00,114.27,114.48,114.2,114.45,35248.0,111.2083,111.4126,111.1401,111.3834,35248.0
2022-05-26 12:25:00,114.42,114.63,114.33,114.46,44567.0,111.3543,111.5586,111.2667,111.3932,44567.0
2022-05-26 12:30:00,114.48,114.57,114.32,114.36,31548.0,111.4126,111.5002,111.2569,111.2959,31548.0
2022-05-26 12:35:00,114.36,114.55,114.25,114.51,62610.0,111.2959,111.4808,111.1888,111.4418,62610.0
2022-05-26 12:40:00,114.51,114.82,114.43,114.78,101748.0,111.4418,111.7435,111.364,111.7046,101748.0
2022-05-26 12:45:00,114.76,115.01,114.63,114.84,74063.0,111.6851,111.9284,111.5586,111.763,74063.0
2022-05-26 12:50:00,114.8,115.06,114.75,115.05,64600.0,111.7241,111.9771,111.6754,111.9674,64600.0
2022-05-26 12:55:00,115.04,115.11,114.97,114.98,36170.0,111.9576,112.0258,111.8895,111.8992,36170.0
2022-05-26 13:00:00,114.97,115.13,114.92,115.06,45277.0,111.8895,112.0452,111.8409,111.9771,45277.0
2022-05-26 13:05:00,115.06,115.22,115.0,115.22,14675.0,111.9771,112.1328,111.9187,112.1328,14675.0
2022-05-26 13:10:00,115.21,115.25,114.91,115.02,108743.0,112.1231,112.162,111.8311,111.9382,108743.0
2022-05-26 13:15:00,115.02,115.08,114.97,115.06,33840.0,111.9382,111.9966,111.8895,111.9771,33840.0
2022-05-26 13:20:00,115.05,115.12,114.9,114.99,37586.0,111.9674,112.0355,111.8214,111.909,37586.0
2022-05-26 13:25:00,114.98,115.08,114.83,114.92,35972.0,111.8992,111.9966,111.7533,111.8409,35972.0
2022-05-26 13:30:00,114.93,115.08,114.92,115.08,26528.0,111.8506,111.9966,111.8409,111.9966,26528.0
2022-05-26 13:35:00,115.02,115.37,115.0,115.23,28141.0,111.9382,112.2788,111.9187,112.1425,28141.0
2022-05-26 13:40:00,115.23,115.53,115.17,115.53,50936.0,112.1425,112.4345,112.0842,112.4345,50936.0
2022-05-26 13:45:00,115.5,115.67,115.44,115.48,31155.0,112.4053,112.5708,112.3469,112.3859,31155.0
2022-05-26 13:50:00,115.45,115.66,115.37,115.56,41129.0,112.3567,112.561,112.2788,112.4637,41129.0
2022-05-26 13:55:00,115.53,115.62,115.41,115.56,47707.0,112.4345,112.5221,112.3177,112.4637,47707.0
2022-05-26 14:00:00,115.54,115.66,115.24,115.35,48643.0,112.4442,112.561,112.1523,112.2593,48643.0
2022-05-26 14:05:00,115.33,115.36,115.08,115.22,40466.0,112.2399,112.2691,111.9966,112.1328,40466.0
2022-05-26 14:10:00,115.23,115.27,115.1,115.16,25901.0,112.1425,112.1815,112.016,112.0744,25901.0
2022-05-26 14:15:00,115.14,115.27,114.96,114.96,138879.0,112.055,112.1815,111.8798,111.8798,138879.0
2022-05-26 14:20:00,114.98,115.11,114.95,115.07,60732.0,111.8992,112.0258,111.8701,111.9868,60732.0
2022-05-26 14:25:00,115.05,115.13,114.98,115.02,51323.0,111.9674,112.0452,111.8992,111.9382,51323.0
2022-05-26 14:30:00,115.04,115.07,114.98,115.02,65852.0,111.9576,111.9868,111.8992,111.9382,65852.0
2022-05-26 14:35:00,115.04,115.13,114.98,115.1,44371.0,111.9576,112.0452,111.8992,112.016,44371.0
2022-05-26 14:40:00,115.09,115.3,114.98,115.26,67110.0,112.0063,112.2107,111.8992,112.1717,67110.0
2022-05-26 14:45:00,115.25,115.25,114.99,115.0,28032.0,112.162,112.162,111.909,111.9187,28032.0
2022-05-26 14:50:00,114.99,115.18,114.99,115.09,48234.0,111.909,112.0939,111.909,112.0063,48234.0
2022-05-26 14:55:00,115.09,115.19,115.02,115.1,26055.0,112.0063,112.1036,111.9382,112.016,26055.0
2022-05-26 15:00:00,115.11,115.14,114.81,114.96,122109.0,112.0258,112.055,111.7338,111.8798,122109.0
2022-05-26 15:05:00,115.0,115.45,115.0,115.36,50144.0,111.9187,112.3567,111.9187,112.2691,50144.0
2022-05-26 15:10:00,115.33,115.33,115.09,115.24,55100.0,112.2399,112.2399,112.0063,112.1523,55100.0
2022-05-26 15:15:00,115.23,115.29,114.8,115.09,118435.0,112.1425,112.2009,111.7241,112.0063,118435.0
2022-05-26 15:20:00,115.09,115.17,114.79,115.08,143528.0,112.0063,112.0842,111.7143,111.9966,143528.0
2022-05-26 15:25:00,115.09,115.18,114.92,115.05,93601.0,112.0063,112.0939,111.8409,111.9674,93601.0
2022-05-26 15:30:00,115.03,115.14,114.93,115.12,100320.0,111.9479,112.055,111.8506,112.0355,100320.0
2022-05-26 15:35:00,115.13,115.2,114.93,115.09,95176.0,112.0452,112.1134,111.8506,112.0063,95176.0
2022-05-26 15:40:00,115.11,115.48,115.08,115.45,96480.0,112.0258,112.3859,111.9966,112.3567,96480.0
2022-05-26 15:45:00,115.46,115.65,115.4,115.59,129596.0,112.3664,112.5513,112.308,112.4929,129596.0
2022-05-26 15:50:00,115.59,115.71,115.29,115.37,169601.0,112.4929,112.6097,112.2009,112.2788,169601.0
2022-05-26 15:55:00,115.36,115.37,114.98,115.03,292167.0,112.2691,112.2788,111.8992,111.9479,292167.0
2022-05-27 09:30:00,116.24,117.96,116.24,116.91,281706.0,113.1255,114.7994,113.1255,113.7775,281706.0
2022-05-27 09:35:00,116.94,117.66,116.59,117.03,112628.0,113.8067,114.5074,113.4661,113.8943,112628.0
2022-05-27 09:40:00,117.05,117.38,116.48,116.52,105669.0,113.9138,114.2349,113.3591,113.398,105669.0
2022-05-27 09:45:00,116.57,117.03,116.41,116.7,60755.0,113.4466,113.8943,113.2909,113.5732,60755.0
2022-05-27 09:50:00,116.7,117.52,116.65,117.42,75746.0,113.5732,114.3712,113.5245,114.2739,75746.0
2022-05-27 09:55:00,117.42,117.91,117.24,117.32,86286.0,114.2739,114.7507,114.0987,114.1766,86286.0
2022-05-27 10:00:00,117.36,117.52,117.14,117.19,50281.0,114.2155,114.3712,114.0014,114.05,50281.0
2022-05-27 10:05:00,117.14,117.6,117.14,117.52,58888.0,114.0014,114.449,114.0014,114.3712,58888.0
2022-05-27 10:10:00,117.51,117.8,117.38,117.44,79662.0,114.3615,114.6437,114.2349,114.2933,79662.0
2022-05-27 10:15:00,117.42,117.78,117.37,117.59,49111.0,114.2739,114.6242,114.2252,114.4393,49111.0
2022-05-27 10:20:00,117.67,117.98,117.67,117.98,68856.0,114.5172,114.8189,114.5172,114.8189,68856.0
2022-05-27 10:25:00,117.99,118.13,117.85,117.99,95693.0,114.8286,114.9648,114.6924,114.8286,95693.0
2022-05-27 10:30:00,118.01,118.46,117.87,118.13,66211.0,114.8481,115.286,114.7118,114.9648,66211.0
2022-05-27 10:35:00,118.13,118.26,117.96,118.25,57574.0,114.9648,115.0914,114.7994,115.0816,57574.0
2022-05-27 10:40:00,118.27,118.44,118.2,118.34,66176.0,115.1011,115.2665,115.033,115.1692,66176.0
2022-05-27 10:45:00,118.33,118.4,118.05,118.31,59098.0,115.1595,115.2276,114.887,115.14,59098.0
2022-05-27 10:50:00,118.32,118.82,118.23,118.81,92626.0,115.1498,115.6364,115.0622,115.6266,92626.0
2022-05-27 10:55:00,118.8,118.87,118.11,118.21,293206.0,115.6169,115.685,114.9454,115.0427,293206.0
2022-05-27 11:00:00,118.23,118.58,118.2,118.28,142112.0,115.0622,115.4028,115.033,115.1108,142112.0
2022-05-27 11:05:00,118.28,118.69,118.23,118.45,105228.0,115.1108,115.5098,115.0622,115.2763,105228.0
2022-05-27 11:10:00,118.46,118.7,118.43,118.64,87998.0,115.286,115.5196,115.2568,115.4612,87998.0
2022-05-27 11:15:00,118.64,118.89,118.6,118.73,50486.0,115.4612,115.7045,115.4223,115.5488,50486.0
2022-05-27 11:20:00,118.75,119.03,118.7,118.79,49936.0,115.5682,115.8407,115.5196,115.6072,49936.0
2022-05-27 11:25:00,118.78,118.82,118.55,118.7,29779.0,115.5974,115.6364,115.3736,115.5196,29779.0
2022-05-27 11:30:00,118.72,118.81,118.6,118.61,33968.0,115.539,115.6266,115.4223,115.432,33968.0
2022-05-27 11:35:00,118.56,118.65,118.43,118.5,26573.0,115.3833,115.4709,115.2568,115.3249,26573.0
2022-05-27 11:40:00,118.52,118.68,118.44,118.52,33580.0,115.3444,115.5001,115.2665,115.3444,33580.0
2022-05-27 11:45:00,118.48,118.49,118.26,118.37,34111.0,115.3055,115.3152,115.0914,115.1984,34111.0
2022-05-27 11:50:00,118.41,118.71,118.4,118.58,37549.0,115.2373,115.5293,115.2276,115.4028,37549.0
2022-05-27 11:55:00,118.64,118.64,118.53,118.56,25801.0,115.4612,115.4612,115.3541,115.3833,25801.0
2022-05-27 12:00:00,118.58,118.97,118.5,118.77,63176.0,115.4028,115.7823,115.3249,115.5877,63176.0
2022-05-27 12:05:00,118.76,118.77,118.54,118.6,44850.0,115.578,115.5877,115.3639,115.4223,44850.0
2022-05-27 12:10:00,118.6,118.74,118.59,118.7,31788.0,115.4223,115.5585,115.4125,115.5196,31788.0
2022-05-27 12:15:00,118.69,118.75,118.5,118.65,58933.0,115.5098,115.5682,115.3249,115.4709,58933.0
2022-05-27 12:20:00,118.66,118.68,118.32,118.42,38650.0,115.4806,115.5001,115.1498,115.2471,38650.0
2022-05-27 12:25:00,118.42,118.65,118.41,118.59,44641.0,115.2471,115.4709,115.2373,115.4125,44641.0
2022-05-27 12:30:00,118.59,118.66,118.52,118.61,37031.0,115.4125,115.4806,115.3444,115.432,37031.0
2022-05-27 12:35:00,118.62,118.74,118.51,118.67,24042.0,115.4417,115.5585,115.3347,115.4904,24042.0
2022-05-27 12:40:00,118.67,118.93,118.66,118.81,28673.0,115.4904,115.7434,115.4806,115.6266,28673.0
2022-05-27 12:45:00,118.8,118.8,118.6,118.6,21692.0,115.6169,115.6169,115.4223,115.4223,21692.0
2022-05-27 12:50:00,118.65,118.67,118.47,118.65,17206.0,115.4709,115.4904,115.2957,115.4709,17206.0
2022-05-27 12:55:00,118.68,118.85,118.67,118.75,22210.0,115.5001,115.6656,115.4904,115.5682,22210.0
2022-05-27 13:00:00,118.75,118.79,118.6,118.71,19480.0,115.5682,115.6072,115.4223,115.5293,19480.0
2022-05-27 13:05:00,118.72,118.74,118.6,118.67,23454.0,115.539,115.5585,115.4223,115.4904,23454.0
2022-05-27 13:10:00,118.66,118.72,118.54,118.58,20789.0,115.4806,115.539,115.3639,115.4028,20789.0
2022-05-27 13:15:00,118.57,118.64,118.46,118.6,48420.0,115.3931,115.4612,115.286,115.4223,48420.0
2022-05-27 13:20:00,118.61,118.64,118.44,118.59,31356.0,115.432,115.4612,115.2665,115.4125,31356.0
2022-05-27 13:25:00,118.57,118.61,118.35,118.5,26222.0,115.3931,115.432,115.179,115.3249,26222.0
2022-05-27 13:30:00,118.56,118.66,118.44,118.47,18336.0,115.3833,115.4806,115.2665,115.2957,18336.0
2022-05-27 13:35:00,118.42,118.58,118.37,118.45,14028.0,115.2471,115.4028,115.1984,115.2763,14028.0
2022-05-27 13:40:00,118.43,118.54,118.42,118.42,35117.0,115.2568,115.3639,115.2471,115.2471,35117.0
2022-05-27 13:45:00,118.42,118.53,118.37,118.51,20928.0,115.2471,115.3541,115.1984,115.3347,20928.0
2022-05-27 13:50:00,118.5,118.7,118.49,118.68,24065.0,115.3249,115.5196,115.3152,115.5001,24065.0
2022-05-27 13:55:00,118.67,118.67,118.55,118.61,21744.0,115.4904,115.4904,115.3736,115.432,21744.0
2022-05-27 14:00:00,118.62,118.81,118.57,118.75,41332.0,115.4417,115.6266,115.3931,115.5682,41332.0
2022-05-27 14:05:00,118.74,118.85,118.55,118.82,22191.0,115.5585,115.6656,115.3736,115.6364,22191.0
2022-05-27 14:10:00,118.81,118.88,118.71,118.76,20848.0,115.6266,115.6948,115.5293,115.578,20848.0
2022-05-27 14:15:00,118.76,118.88,118.76,118.84,29838.0,115.578,115.6948,115.578,115.6558,29838.0
2022-05-27 14:20:00,118.86,119.2,118.84,119.2,67448.0,115.6753,116.0062,115.6558,116.0062,67448.0
2022-05-27 14:25:00,119.19,119.23,118.96,119.04,42608.0,115.9964,116.0354,115.7726,115.8505,42608.0
2022-05-27 14:30:00,119.06,119.25,118.99,119.25,58468.0,115.8699,116.0548,115.8018,116.0548,58468.0
2022-05-27 14:35:00,119.25,119.37,119.05,119.1,112959.0,116.0548,116.1716,115.8602,115.9089,112959.0
2022-05-27 14:40:00,119.13,119.25,119.0,119.23,60936.0,115.9381,116.0548,115.8115,116.0354,60936.0
2022-05-27 14:45:00,119.24,119.3,119.15,119.18,32361.0,116.0451,116.1035,115.9575,115.9867,32361.0
2022-05-27 14:50:00,119.17,119.27,119.1,119.19,22104.0,115.977,116.0743,115.9089,115.9964,22104.0
2022-05-27 14:55:00,119.2,119.26,119.03,119.09,33799.0,116.0062,116.0646,115.8407,115.8991,33799.0
2022-05-27 15:00:00,119.08,119.24,118.96,119.19,93219.0,115.8894,116.0451,115.7726,115.9964,93219.0
2022-05-27 15:05:00,119.19,119.45,119.17,119.3,57399.0,115.9964,116.2495,115.977,116.1035,57399.0
2022-05-27 15:10:00,119.31,119.5,119.28,119.47,68519.0,116.1132,116.2981,116.084,116.2689,68519.0
2022-05-27 15:15:00,119.46,119.63,119.33,119.55,63660.0,116.2592,116.4247,116.1327,116.3468,63660.0
2022-05-27 15:20:00,119.56,119.58,119.5,119.57,36044.0,116.3565,116.376,116.2981,116.3663,36044.0
2022-05-27 15:25:00,119.56,119.7,119.54,119.62,50249.0,116.3565,116.4928,116.3371,116.4149,50249.0
2022-05-27 15:30:00,119.62,119.65,119.27,119.27,59040.0,116.4149,116.4441,116.0743,116.0743,59040.0
2022-05-27 15:35:00,119.28,119.3,119.1,119.26,51430.0,116.084,116.1035,115.9089,116.0646,51430.0
2022-05-27 15:40:00,119.25,119.37,119.16,119.35,61979.0,116.0548,116.1716,115.9673,116.1522,61979.0
2022-05-27 15:45:00,119.37,119.38,118.87,119.07,79450.0,116.1716,116.1814,115.685,115.8797,79450.0
2022-05-27 15:50:00,119.09,119.36,118.98,119.18,139356.0,115.8991,116.1619,115.7921,115.9867,139356.0
2022-05-27 15:55:00,119.18,119.52,119.13,119.51,342488.0,115.9867,116.3176,115.9381,116.3079,342488.0
2022-05-31 09:30:00,117.75,118.36,115.56,115.56,379602.0,114.595,115.1887,112.4637,112.4637,379602.0
2022-05-31 09:35:00,115.61,117.0,115.6,116.37,121947.0,112.5124,113.8651,112.5026,113.252,121947.0
2022-05-31 09:40:00,116.39,116.45,115.84,115.98,110156.0,113.2715,113.3299,112.7362,112.8725,110156.0
2022-05-31 09:45:00,115.98,116.83,115.93,116.46,123357.0,112.8725,113.6997,112.8238,113.3396,123357.0
2022-05-31 09:50:00,116.46,116.81,116.18,116.79,57907.0,113.3396,113.6802,113.0671,113.6608,57907.0
2022-05-31 09:55:00,116.76,117.36,116.74,116.9,78459.0,113.6316,114.2155,113.6121,113.7678,78459.0
2022-05-31 10:00:00,116.87,117.08,116.46,116.47,44542.0,113.7386,113.943,113.3396,113.3493,44542.0
2022-05-31 10:05:00,116.49,116.61,116.14,116.2,37442.0,113.3688,113.4856,113.0282,113.0866,37442.0
2022-05-31 10:10:00,116.27,116.79,116.02,116.79,42498.0,113.1547,113.6608,112.9114,113.6608,42498.0
2022-05-31 10:15:00,116.79,116.95,116.49,116.74,38638.0,113.6608,113.8165,113.3688,113.6121,38638.0
2022-05-31 10:20:00,116.78,117.19,116.78,117.12,37109.0,113.651,114.05,113.651,113.9819,37109.0
2022-05-31 10:25:00,117.16,117.46,117.15,117.32,42983.0,114.0208,114.3128,114.0111,114.1766,42983.0
2022-05-31 10:30:00,117.25,117.88,117.21,117.21,44756.0,114.1084,114.7215,114.0695,114.0695,44756.0
2022-05-31 10:35:00,117.2,117.29,116.81,117.16,36018.0,114.0598,114.1474,113.6802,114.0208,36018.0
2022-05-31 10:40:00,117.12,117.46,117.07,117.37,38460.0,113.9819,114.3128,113.9332,114.2252,38460.0
2022-05-31 10:45:00,117.37,117.67,117.15,117.21,46335.0,114.2252,114.5172,114.0111,114.0695,46335.0
2022-05-31 10:50:00,117.18,117.45,117.15,117.35,26574.0,114.0403,114.3031,114.0111,114.2057,26574.0
2022-05-31 10:55:00,117.38,117.46,117.07,117.17,36370.0,114.2349,114.3128,113.9332,114.0306,36370.0
2022-05-31 11:00:00,117.17,117.57,117.15,117.47,41674.0,114.0306,114.4199,114.0111,114.3225,41674.0
2022-05-31 11:05:00,117.48,117.5,116.78,116.9,60137.0,114.3323,114.3517,113.651,113.7678,60137.0
2022-05-31 11:10:00,116.89,117.21,116.87,116.96,35554.0,113.7581,114.0695,113.7386,113.8262,35554.0
2022-05-31 11:15:00,116.95,117.32,116.89,117.24,34762.0,113.8165,114.1766,113.7581,114.0987,34762.0
2022-05-31 11:20:00,117.25,117.4,116.79,116.9,39093.0,114.1084,114.2544,113.6608,113.7678,39093.0
2022-05-31 11:25:00,116.91,117.12,116.84,116.97,19721.0,113.7775,113.9819,113.7094,113.8359,19721.0
2022-05-31 11:30:00,116.89,117.14,116.78,117.03,34378.0,113.7581,114.0014,113.651,113.8943,34378.0
2022-05-31 11:35:00,117.01,117.49,116.98,117.47,29317.0,113.8749,114.342,113.8457,114.3225,29317.0
2022-05-31 11:40:00,117.47,117.6,117.26,117.52,27007.0,114.3225,114.449,114.1182,114.3712,27007.0
2022-05-31 11:45:00,117.52,117.78,117.41,117.75,23568.0,114.3712,114.6242,114.2641,114.595,23568.0
2022-05-31 11:50:00,117.75,118.15,117.75,118.05,35144.0,114.595,114.9843,114.595,114.887,35144.0
2022-05-31 11:55:00,118.06,118.23,118.0,118.08,40304.0,114.8967,115.0622,114.8383,114.9162,40304.0
2022-05-31 12:00:00,118.09,118.68,118.06,118.62,40267.0,114.9259,115.5001,114.8967,115.4417,40267.0
2022-05-31 12:05:00,118.61,118.62,118.21,118.22,18493.0,115.432,115.4417,115.0427,115.0524,18493.0
2022-05-31 12:10:00,118.23,118.41,118.07,118.09,19516.0,115.0622,115.2373,114.9065,114.9259,19516.0
2022-05-31 12:15:00,118.11,118.18,117.7,118.02,23020.0,114.9454,115.0135,114.5464,114.8578,23020.0
2022-05-31 12:20:00,118.05,118.05,117.53,117.56,15725.0,114.887,114.887,114.3809,114.4101,15725.0
2022-05-31 12:25:00,117.57,117.72,117.55,117.67,27439.0,114.4199,114.5658,114.4004,114.5172,27439.0
2022-05-31 12:30:00,117.67,117.7,117.5,117.7,30818.0,114.5172,114.5464,114.3517,114.5464,30818.0
2022-05-31 12:35:00,117.73,117.96,117.64,117.96,45509.0,114.5756,114.7994,114.488,114.7994,45509.0
2022-05-31 12:40:00,117.94,118.18,117.85,118.11,33405.0,114.7799,115.0135,114.6924,114.9454,33405.0
2022-05-31 12:45:00,118.11,118.2,118.0,118.12,25999.0,114.9454,115.033,114.8383,114.9551,25999.0
2022-05-31 12:50:00,118.11,118.29,118.1,118.24,20610.0,114.9454,115.1206,114.9357,115.0719,20610.0
2022-05-31 12:55:00,118.25,118.42,118.15,118.38,40757.0,115.0816,115.2471,114.9843,115.2081,40757.0
2022-05-31 13:00:00,118.38,118.46,117.84,118.0,52863.0,115.2081,115.286,114.6826,114.8383,52863.0
2022-05-31 13:05:00,118.01,118.41,118.01,118.32,21924.0,114.8481,115.2373,114.8481,115.1498,21924.0
2022-05-31 13:10:00,118.31,118.31,117.98,118.17,25690.0,115.14,115.14,114.8189,115.0038,25690.0
2022-05-31 13:15:00,118.16,118.16,117.59,117.59,26445.0,114.994,114.994,114.4393,114.4393,26445.0
2022-05-31 13:20:00,117.62,117.74,117.52,117.56,18943.0,114.4685,114.5853,114.3712,114.4101,18943.0
2022-05-31 13:25:00,117.57,117.75,117.37,117.48,20478.0,114.4199,114.595,114.2252,114.3323,20478.0
2022-05-31 13:30:00,117.46,117.69,117.26,117.68,32076.0,114.3128,114.5366,114.1182,114.5269,32076.0
2022-05-31 13:35:00,117.64,117.81,117.6,117.68,23715.0,114.488,114.6534,114.449,114.5269,23715.0
2022-05-31 13:40:00,117.73,118.01,117.7,118.0,25775.0,114.5756,114.8481,114.5464,114.8383,25775.0
2022-05-31 13:45:00,117.98,118.09,117.88,118.04,18717.0,114.8189,114.9259,114.7215,114.8773,18717.0
2022-05-31 13:50:00,118.04,118.26,117.96,118.14,29116.0,114.8773,115.0914,114.7994,114.9746,29116.0
2022-05-31 13:55:00,118.13,118.41,118.12,118.37,39834.0,114.9648,115.2373,114.9551,115.1984,39834.0
2022-05-31 14:00:00,118.36,118.48,118.17,118.3,29953.0,115.1887,115.3055,115.0038,115.1303,29953.0
2022-05-31 14:05:00,118.29,118.46,118.15,118.46,16240.0,115.1206,115.286,114.9843,115.286,16240.0
2022-05-31 14:10:00,118.44,118.53,118.32,118.32,36818.0,115.2665,115.3541,115.1498,115.1498,36818.0
2022-05-31 14:15:00,118.36,118.5,118.28,118.5,18214.0,115.1887,115.3249,115.1108,115.3249,18214.0
2022-05-31 14:20:00,118.52,118.55,118.15,118.35,40664.0,115.3444,115.3736,114.9843,115.179,40664.0
2022-05-31 14:25:00,118.37,118.38,118.07,118.13,24652.0,115.1984,115.2081,114.9065,114.9648,24652.0
2022-05-31 14:30:00,118.14,118.18,117.88,117.93,25125.0,114.9746,115.0135,114.7215,114.7702,25125.0
2022-05-31 14:35:00,117.93,118.04,117.83,117.89,24889.0,114.7702,114.8773,114.6729,114.7313,24889.0
2022-05-31 14:40:00,117.9,117.92,117.5,117.52,22791.0,114.741,114.7605,114.3517,114.3712,22791.0
2022-05-31 14:45:00,117.5,117.51,116.74,116.88,136666.0,114.3517,114.3615,113.6121,113.7483,136666.0
2022-05-31 14:50:00,116.86,117.16,116.74,116.78,62999.0,113.7289,114.0208,113.6121,113.651,62999.0
2022-05-31 14:55:00,116.79,117.01,116.63,117.0,37151.0,113.6608,113.8749,113.505,113.8651,37151.0
2022-05-31 15:00:00,117.01,117.11,116.64,116.84,32922.0,113.8749,113.9722,113.5148,113.7094,32922.0
2022-05-31 15:05:00,116.85,117.51,116.7,117.46,42884.0,113.7191,114.3615,113.5732,114.3128,42884.0
2022-05-31 15:10:00,117.41,117.42,117.1,117.32,35251.0,114.2641,114.2739,113.9624,114.1766,35251.0
2022-05-31 15:15:00,117.37,117.83,117.35,117.49,50799.0,114.2252,114.6729,114.2057,114.342,50799.0
2022-05-31 15:20:00,117.5,117.99,117.45,117.95,34897.0,114.3517,114.8286,114.3031,114.7897,34897.0
2022-05-31 15:25:00,117.94,118.06,117.88,117.91,39061.0,114.7799,114.8967,114.7215,114.7507,39061.0
2022-05-31 15:30:00,117.9,118.25,117.9,118.22,49173.0,114.741,115.0816,114.741,115.0524,49173.0
2022-05-31 15:35:00,118.2,118.26,117.99,118.02,54508.0,115.033,115.0914,114.8286,114.8578,54508.0
2022-05-31 15:40:00,118.02,118.21,117.71,117.71,51490.0,114.8578,115.0427,114.5561,114.5561,51490.0
2022-05-31 15:45:00,117.71,117.91,117.47,117.55,73053.0,114.5561,114.7507,114.3225,114.4004,73053.0
2022-05-31 15:50:00,117.55,118.11,117.25,117.45,160592.0,114.4004,114.9454,114.1084,114.3031,160592.0
2022-05-31 15:55:00,117.44,117.89,117.12,117.26,581831.0,114.2933,114.7313,113.9819,114.1182,581831.0
2022-06-01 09:30:00,118.14,118.5,117.6,118.14,217879.0,114.9746,115.3249,114.449,114.9746,217879.0
2022-06-01 09:35:00,118.11,118.16,117.46,117.5,101975.0,114.9454,114.994,114.3128,114.3517,101975.0
2022-06-01 09:40:00,117.56,117.63,116.83,117.04,61764.0,114.4101,114.4782,113.6997,113.9041,61764.0
2022-06-01 09:45:00,117.15,117.46,116.63,116.91,56713.0,114.0111,114.3128,113.505,113.7775,56713.0
2022-06-01 09:50:00,116.9,117.15,116.67,116.96,24742.0,113.7678,114.0111,113.544,113.8262,24742.0
2022-06-01 09:55:00,116.97,117.1,116.66,116.83,40547.0,113.8359,113.9624,113.5342,113.6997,40547.0
2022-06-01 10:00:00,116.79,116.92,116.11,116.75,47145.0,113.6608,113.7873,112.999,113.6218,47145.0
2022-06-01 10:05:00,116.66,116.66,116.11,116.23,42580.0,113.5342,113.5342,112.999,113.1158,42580.0
2022-06-01 10:10:00,116.26,116.46,116.01,116.31,35023.0,113.145,113.3396,112.9017,113.1936,35023.0
2022-06-01 10:15:00,116.29,116.29,115.49,115.51,64977.0,113.1741,113.1741,112.3956,112.415,64977.0
2022-06-01 10:20:00,115.49,115.83,115.49,115.55,45109.0,112.3956,112.7265,112.3956,112.454,45109.0
2022-06-01 10:25:00,115.56,115.67,115.22,115.3,44494.0,112.4637,112.5708,112.1328,112.2107,44494.0
2022-06-01 10:30:00,115.21,115.65,115.04,115.07,35510.0,112.1231,112.5513,111.9576,111.9868,35510.0
2022-06-01 10:35:00,115.06,115.4,114.84,115.35,36006.0,111.9771,112.308,111.763,112.2593,36006.0
2022-06-01 10:40:00,115.4,115.66,115.16,115.6,35037.0,112.308,112.561,112.0744,112.5026,35037.0
2022-06-01 10:45:00,115.59,115.67,115.28,115.28,16768.0,112.4929,112.5708,112.1912,112.1912,16768.0
2022-06-01 10:50:00,115.27,116.12,115.11,116.09,35453.0,112.1815,113.0087,112.0258,112.9795,35453.0
2022-06-01 10:55:00,116.05,116.15,115.66,115.73,13497.0,112.9406,113.0379,112.561,112.6292,13497.0
2022-06-01 11:00:00,115.69,115.71,115.33,115.58,30305.0,112.5902,112.6097,112.2399,112.4832,30305.0
2022-06-01 11:05:00,115.51,115.65,115.37,115.44,32796.0,112.415,112.5513,112.2788,112.3469,32796.0
2022-06-01 11:10:00,115.48,115.9,115.43,115.75,21687.0,112.3859,112.7946,112.3372,112.6486,21687.0
2022-06-01 11:15:00,115.69,115.7,115.1,115.23,26803.0,112.5902,112.6,112.016,112.1425,26803.0
2022-06-01 11:20:00,115.2,115.2,114.69,114.94,49219.0,112.1134,112.1134,111.617,111.8603,49219.0
2022-06-01 11:25:00,114.94,114.96,114.7,114.87,42127.0,111.8603,111.8798,111.6268,111.7922,42127.0
2022-06-01 11:30:00,114.81,115.08,114.74,114.81,13852.0,111.7338,111.9966,111.6657,111.7338,13852.0
2022-06-01 11:35:00,114.85,114.89,114.51,114.78,24922.0,111.7727,111.8117,111.4418,111.7046,24922.0
2022-06-01 11:40:00,114.76,114.76,114.29,114.3,20085.0,111.6851,111.6851,111.2277,111.2375,20085.0
2022-06-01 11:45:00,114.28,114.47,114.04,114.04,51944.0,111.218,111.4029,110.9844,110.9844,51944.0
2022-06-01 11:50:00,114.03,114.14,113.92,114.08,39603.0,110.9747,111.0818,110.8676,111.0234,39603.0
2022-06-01 11:55:00,114.09,114.17,113.8,113.84,37360.0,111.0331,111.111,110.7509,110.7898,37360.0
2022-06-01 12:00:00,113.83,113.87,113.31,113.45,66799.0,110.7801,110.819,110.274,110.4102,66799.0
2022-06-01 12:05:00,113.41,113.79,113.38,113.44,31950.0,110.3713,110.7411,110.3421,110.4005,31950.0
2022-06-01 12:10:00,113.39,113.42,112.92,113.34,66113.0,110.3519,110.381,109.8944,110.3032,66113.0
2022-06-01 12:15:00,113.35,113.75,113.32,113.72,30685.0,110.3129,110.7022,110.2837,110.673,30685.0
2022-06-01 12:20:00,113.66,113.83,113.6,113.6,26738.0,110.6146,110.7801,110.5562,110.5562,26738.0
2022-06-01 12:25:00,113.62,113.68,113.35,113.35,23868.0,110.5757,110.6341,110.3129,110.3129,23868.0
2022-06-01 12:30:00,113.34,113.67,113.31,113.52,29197.0,110.3032,110.6243,110.274,110.4784,29197.0
2022-06-01 12:35:00,113.5,113.55,113.26,113.36,27329.0,110.4589,110.5076,110.2253,110.3227,27329.0
2022-06-01 12:40:00,113.35,113.54,113.05,113.08,32250.0,110.3129,110.4978,110.021,110.0502,32250.0
2022-06-01 12:45:00,113.06,113.22,112.92,112.98,41026.0,110.0307,110.1864,109.8944,109.9528,41026.0
2022-06-01 12:50:00,112.98,113.24,112.8,113.24,42173.0,109.9528,110.2059,109.7777,110.2059,42173.0
2022-06-01 12:55:00,113.22,113.39,113.09,113.36,39792.0,110.1864,110.3519,110.0599,110.3227,39792.0
2022-06-01 13:00:00,113.32,113.47,113.22,113.31,34565.0,110.2837,110.4297,110.1864,110.274,34565.0
2022-06-01 13:05:00,113.29,113.73,113.29,113.73,27453.0,110.2545,110.6827,110.2545,110.6827,27453.0
2022-06-01 13:10:00,113.75,113.91,113.54,113.54,19402.0,110.7022,110.8579,110.4978,110.4978,19402.0
2022-06-01 13:15:00,113.56,113.75,113.52,113.69,26376.0,110.5173,110.7022,110.4784,110.6438,26376.0
2022-06-01 13:20:00,113.67,113.86,113.54,113.6,30219.0,110.6243,110.8093,110.4978,110.5562,30219.0
2022-06-01 13:25:00,113.6,113.96,113.6,113.72,34375.0,110.5562,110.9066,110.5562,110.673,34375.0
2022-06-01 13:30:00,113.7,113.74,113.44,113.73,36492.0,110.6535,110.6925,110.4005,110.6827,36492.0
2022-06-01 13:35:00,113.73,113.99,113.7,113.86,24088.0,110.6827,110.9358,110.6535,110.8093,24088.0
2022-06-01 13:40:00,113.83,113.93,113.78,113.91,19259.0,110.7801,110.8774,110.7314,110.8579,19259.0
2022-06-01 13:45:00,113.92,113.98,113.73,113.84,19859.0,110.8676,110.926,110.6827,110.7898,19859.0
2022-06-01 13:50:00,113.83,113.92,113.62,113.63,26049.0,110.7801,110.8676,110.5757,110.5854,26049.0
2022-06-01 13:55:00,113.61,114.05,113.61,113.89,38857.0,110.566,110.9942,110.566,110.8385,38857.0
2022-06-01 14:00:00,113.86,114.1,113.71,113.8,33570.0,110.8093,111.0428,110.6633,110.7509,33570.0
2022-06-01 14:05:00,113.78,113.91,113.62,113.83,25650.0,110.7314,110.8579,110.5757,110.7801,25650.0
2022-06-01 14:10:00,113.86,114.03,113.69,113.89,22698.0,110.8093,110.9747,110.6438,110.8385,22698.0
2022-06-01 14:15:00,113.88,114.01,113.75,113.83,23012.0,110.8287,110.9552,110.7022,110.7801,23012.0
2022-06-01 14:20:00,113.81,114.59,113.71,114.59,36217.0,110.7606,111.5197,110.6633,111.5197,36217.0
2022-06-01 14:25:00,114.59,114.96,114.56,114.91,29230.0,111.5197,111.8798,111.4905,111.8311,29230.0
2022-06-01 14:30:00,114.91,114.96,114.82,114.87,27784.0,111.8311,111.8798,111.7435,111.7922,27784.0
2022-06-01 14:35:00,114.87,115.03,114.82,114.84,26518.0,111.7922,111.9479,111.7435,111.763,26518.0
2022-06-01 14:40:00,114.85,115.26,114.82,115.26,30490.0,111.7727,112.1717,111.7435,112.1717,30490.0
2022-06-01 14:45:00,115.27,115.35,115.03,115.08,25516.0,112.1815,112.2593,111.9479,111.9966,25516.0
2022-06-01 14:50:00,115.05,115.1,114.84,114.84,33037.0,111.9674,112.016,111.763,111.763,33037.0
2022-06-01 14:55:00,114.86,114.96,114.7,114.77,24112.0,111.7825,111.8798,111.6268,111.6949,24112.0
2022-06-01 15:00:00,114.8,114.95,114.58,114.67,42812.0,111.7241,111.8701,111.51,111.5976,42812.0
2022-06-01 15:05:00,114.65,115.03,114.63,114.92,40194.0,111.5781,111.9479,111.5586,111.8409,40194.0
2022-06-01 15:10:00,114.89,115.35,114.85,115.31,28182.0,111.8117,112.2593,111.7727,112.2204,28182.0
2022-06-01 15:15:00,115.29,115.58,115.16,115.28,32338.0,112.2009,112.4832,112.0744,112.1912,32338.0
2022-06-01 15:20:00,115.28,115.43,115.22,115.25,27145.0,112.1912,112.3372,112.1328,112.162,27145.0
2022-06-01 15:25:00,115.22,115.27,115.03,115.16,33728.0,112.1328,112.1815,111.9479,112.0744,33728.0
2022-06-01 15:30:00,115.16,115.17,114.81,114.82,52696.0,112.0744,112.0842,111.7338,111.7435,52696.0
2022-06-01 15:35:00,114.81,115.12,114.67,115.05,52266.0,111.7338,112.0355,111.5976,111.9674,52266.0
2022-06-01 15:40:00,115.07,115.25,115.01,115.05,67624.0,111.9868,112.162,111.9284,111.9674,67624.0
2022-06-01 15:45:00,115.03,115.2,114.81,115.17,62350.0,111.9479,112.1134,111.7338,112.0842,62350.0
2022-06-01 15:50:00,115.19,115.43,114.6,114.69,86537.0,112.1036,112.3372,111.5294,111.617,86537.0
2022-06-01 15:55:00,114.67,114.79,114.38,114.45,239979.0,111.5976,111.7143,111.3153,111.3834,239979.0
2022-06-02 09:30:00,114.63,115.0,114.15,114.86,121277.0,111.5586,111.9187,111.0915,111.7825,121277.0
2022-06-02 09:35:00,114.87,115.23,114.48,115.23,49066.0,111.7922,112.1425,111.4126,112.1425,49066.0
2022-06-02 09:40:00,115.17,115.26,114.64,115.25,50672.0,112.0842,112.1717,111.5684,112.162,50672.0
2022-06-02 09:45:00,115.22,115.61,115.12,115.56,53610.0,112.1328,112.5124,112.0355,112.4637,53610.0
2022-06-02 09:50:00,115.56,115.64,114.5,114.56,49675.0,112.4637,112.5416,111.4321,111.4905,49675.0
2022-06-02 09:55:00,114.55,114.55,113.85,114.43,103584.0,111.4808,111.4808,110.7995,111.364,103584.0
2022-06-02 10:00:00,114.43,115.54,114.34,114.86,97013.0,111.364,112.4442,111.2764,111.7825,97013.0
2022-06-02 10:05:00,114.85,115.0,114.53,114.59,34889.0,111.7727,111.9187,111.4613,111.5197,34889.0
2022-06-02 10:10:00,114.56,115.21,114.5,115.1,36240.0,111.4905,112.1231,111.4321,112.016,36240.0
2022-06-02 10:15:00,115.02,115.09,114.42,114.46,35742.0,111.9382,112.0063,111.3543,111.3932,35742.0
2022-06-02 10:20:00,114.45,114.59,113.65,113.83,40495.0,111.3834,111.5197,110.6049,110.7801,40495.0
2022-06-02 10:25:00,113.8,114.01,113.55,113.95,41645.0,110.7509,110.9552,110.5076,110.8968,41645.0
2022-06-02 10:30:00,113.9,114.32,113.88,114.13,39496.0,110.8482,111.2569,110.8287,111.072,39496.0
2022-06-02 10:35:00,114.06,114.4,113.95,114.15,28920.0,111.0039,111.3348,110.8968,111.0915,28920.0
2022-06-02 10:40:00,114.2,114.38,114.05,114.3,30785.0,111.1401,111.3153,110.9942,111.2375,30785.0
2022-06-02 10:45:00,114.24,114.45,114.07,114.34,31515.0,111.1791,111.3834,111.0136,111.2764,31515.0
2022-06-02 10:50:00,114.3,114.38,114.08,114.25,22894.0,111.2375,111.3153,111.0234,111.1888,22894.0
2022-06-02 10:55:00,114.27,114.53,114.22,114.47,21336.0,111.2083,111.4613,111.1596,111.4029,21336.0
2022-06-02 11:00:00,114.47,114.81,114.36,114.54,106365.0,111.4029,111.7338,111.2959,111.471,106365.0
2022-06-02 11:05:00,114.57,114.74,114.33,114.63,42545.0,111.5002,111.6657,111.2667,111.5586,42545.0
2022-06-02 11:10:00,114.65,115.13,114.58,115.1,102111.0,111.5781,112.0452,111.51,112.016,102111.0
2022-06-02 11:15:00,115.09,115.36,115.02,115.03,36266.0,112.0063,112.2691,111.9382,111.9479,36266.0
2022-06-02 11:20:00,115.04,115.18,114.9,115.06,30521.0,111.9576,112.0939,111.8214,111.9771,30521.0
2022-06-02 11:25:00,115.04,115.17,114.76,114.94,36688.0,111.9576,112.0842,111.6851,111.8603,36688.0
2022-06-02 11:30:00,114.97,115.0,114.62,114.73,27283.0,111.8895,111.9187,111.5489,111.6559,27283.0
2022-06-02 11:35:00,114.72,114.8,114.58,114.71,31441.0,111.6462,111.7241,111.51,111.6365,31441.0
2022-06-02 11:40:00,114.73,115.06,114.68,114.94,29526.0,111.6559,111.9771,111.6073,111.8603,29526.0
2022-06-02 11:45:00,114.91,115.3,114.82,115.26,39169.0,111.8311,112.2107,111.7435,112.1717,39169.0
2022-06-02 11:50:00,115.32,115.54,115.14,115.16,47425.0,112.2301,112.4442,112.055,112.0744,47425.0
2022-06-02 11:55:00,115.16,115.18,114.84,114.92,26396.0,112.0744,112.0939,111.763,111.8409,26396.0
2022-06-02 12:00:00,114.94,115.08,114.88,115.02,25135.0,111.8603,111.9966,111.8019,111.9382,25135.0
2022-06-02 12:05:00,114.99,115.05,114.87,114.94,17914.0,111.909,111.9674,111.7922,111.8603,17914.0
2022-06-02 12:10:00,114.94,115.12,114.93,115.01,32190.0,111.8603,112.0355,111.8506,111.9284,32190.0
2022-06-02 12:15:00,114.96,115.13,114.96,115.04,18022.0,111.8798,112.0452,111.8798,111.9576,18022.0
2022-06-02 12:20:00,115.02,115.36,114.96,115.35,19742.0,111.9382,112.2691,111.8798,112.2593,19742.0
2022-06-02 12:25:00,115.34,115.46,115.27,115.29,25037.0,112.2496,112.3664,112.1815,112.2009,25037.0
2022-06-02 12:30:00,115.32,115.39,115.23,115.37,32867.0,112.2301,112.2983,112.1425,112.2788,32867.0
2022-06-02 12:35:00,115.36,115.58,115.34,115.57,41592.0,112.2691,112.4832,112.2496,112.4734,41592.0
2022-06-02 12:40:00,115.59,115.74,115.32,115.39,28656.0,112.4929,112.6389,112.2301,112.2983,28656.0
2022-06-02 12:45:00,115.38,115.55,115.3,115.43,32595.0,112.2885,112.454,112.2107,112.3372,32595.0
2022-06-02 12:50:00,115.43,115.56,115.36,115.55,13004.0,112.3372,112.4637,112.2691,112.454,13004.0
2022-06-02 12:55:00,115.54,115.54,115.34,115.45,21437.0,112.4442,112.4442,112.2496,112.3567,21437.0
2022-06-02 13:00:00,115.46,115.68,115.34,115.66,20201.0,112.3664,112.5805,112.2496,112.561,20201.0
2022-06-02 13:05:00,115.64,115.71,115.52,115.63,24043.0,112.5416,112.6097,112.4248,112.5318,24043.0
2022-06-02 13:10:00,115.59,115.66,115.17,115.32,33460.0,112.4929,112.561,112.0842,112.2301,33460.0
2022-06-02 13:15:00,115.33,115.55,115.19,115.55,23267.0,112.2399,112.454,112.1036,112.454,23267.0
2022-06-02 13:20:00,115.51,115.62,115.44,115.53,20422.0,112.415,112.5221,112.3469,112.4345,20422.0
2022-06-02 13:25:00,115.52,115.61,115.36,115.55,28229.0,112.4248,112.5124,112.2691,112.454,28229.0
2022-06-02 13:30:00,115.51,115.79,115.51,115.75,34112.0,112.415,112.6875,112.415,112.6486,34112.0
2022-06-02 13:35:00,115.74,115.82,115.65,115.82,18385.0,112.6389,112.7167,112.5513,112.7167,18385.0
2022-06-02 13:40:00,115.81,115.81,115.55,115.7,31875.0,112.707,112.707,112.454,112.6,31875.0
2022-06-02 13:45:00,115.68,115.79,115.63,115.76,16819.0,112.5805,112.6875,112.5318,112.6583,16819.0
2022-06-02 13:50:00,115.77,115.87,115.65,115.7,21667.0,112.6681,112.7654,112.5513,112.6,21667.0
2022-06-02 13:55:00,115.66,115.68,115.54,115.64,19303.0,112.561,112.5805,112.4442,112.5416,19303.0
2022-06-02 14:00:00,115.63,115.9,115.59,115.81,31838.0,112.5318,112.7946,112.4929,112.707,31838.0
2022-06-02 14:05:00,115.83,116.03,115.82,115.96,32799.0,112.7265,112.9211,112.7167,112.853,32799.0
2022-06-02 14:10:00,115.96,116.07,115.89,116.07,22626.0,112.853,112.96,112.7849,112.96,22626.0
2022-06-02 14:15:00,116.12,116.13,116.0,116.05,40680.0,113.0087,113.0184,112.8919,112.9406,40680.0
2022-06-02 14:20:00,116.04,116.36,116.04,116.28,27750.0,112.9308,113.2423,112.9308,113.1644,27750.0
2022-06-02 14:25:00,116.27,116.27,116.06,116.1,24998.0,113.1547,113.1547,112.9503,112.9892,24998.0
2022-06-02 14:30:00,116.09,116.29,116.07,116.29,13717.0,112.9795,113.1741,112.96,113.1741,13717.0
2022-06-02 14:35:00,116.32,116.45,116.32,116.41,25180.0,113.2033,113.3299,113.2033,113.2909,25180.0
2022-06-02 14:40:00,116.39,116.48,116.31,116.43,31387.0,113.2715,113.3591,113.1936,113.3104,31387.0
2022-06-02 14:45:00,116.43,116.43,116.25,116.29,18735.0,113.3104,113.3104,113.1352,113.1741,18735.0
2022-06-02 14:50:00,116.25,116.38,116.17,116.23,39616.0,113.1352,113.2617,113.0574,113.1158,39616.0
2022-06-02 14:55:00,116.23,116.27,115.82,115.85,41234.0,113.1158,113.1547,112.7167,112.7459,41234.0
2022-06-02 15:00:00,115.83,116.17,115.81,116.12,29065.0,112.7265,113.0574,112.707,113.0087,29065.0
2022-06-02 15:05:00,116.08,116.14,115.95,116.12,26707.0,112.9698,113.0282,112.8433,113.0087,26707.0
2022-06-02 15:10:00,116.11,116.28,116.08,116.25,42932.0,112.999,113.1644,112.9698,113.1352,42932.0
2022-06-02 15:15:00,116.27,116.27,116.08,116.17,25108.0,113.1547,113.1547,112.9698,113.0574,25108.0
2022-06-02 15:20:00,116.17,116.2,116.03,116.15,30686.0,113.0574,113.0866,112.9211,113.0379,30686.0
2022-06-02 15:25:00,116.14,116.2,115.81,115.93,52239.0,113.0282,113.0866,112.707,112.8238,52239.0
2022-06-02 15:30:00,115.91,116.25,115.9,116.23,47362.0,112.8043,113.1352,112.7946,113.1158,47362.0
2022-06-02 15:35:00,116.24,116.47,116.19,116.23,78894.0,113.1255,113.3493,113.0768,113.1158,78894.0
2022-06-02 15:40:00,116.26,116.5,116.22,116.48,61680.0,113.145,113.3785,113.106,113.3591,61680.0
2022-06-02 15:45:00,116.47,116.58,116.35,116.46,74774.0,113.3493,113.4564,113.2325,113.3396,74774.0
2022-06-02 15:50:00,116.45,117.07,116.45,116.96,250701.0,113.3299,113.9332,113.3299,113.8262,250701.0
2022-06-02 15:55:00,116.91,117.41,116.76,117.36,566111.0,113.7775,114.2641,113.6316,114.2155,566111.0
2022-06-03 09:30:00,115.0,115.47,114.17,114.86,153194.0,111.9187,112.3761,111.111,111.7825,153194.0
2022-06-03 09:35:00,114.93,114.99,114.14,114.79,59340.0,111.8506,111.909,111.0818,111.7143,59340.0
2022-06-03 09:40:00,114.84,115.35,114.39,114.63,64569.0,111.763,112.2593,111.3251,111.5586,64569.0
2022-06-03 09:45:00,114.44,114.96,114.27,114.93,63069.0,111.3737,111.8798,111.2083,111.8506,63069.0
2022-06-03 09:50:00,114.93,115.01,114.27,114.85,33019.0,111.8506,111.9284,111.2083,111.7727,33019.0
2022-06-03 09:55:00,114.87,115.53,114.76,115.38,33291.0,111.7922,112.4345,111.6851,112.2885,33291.0
2022-06-03 10:00:00,115.38,115.9,115.14,115.61,48933.0,112.2885,112.7946,112.055,112.5124,48933.0
2022-06-03 10:05:00,115.55,116.07,115.26,115.54,39779.0,112.454,112.96,112.1717,112.4442,39779.0
2022-06-03 10:10:00,115.53,115.8,115.11,115.76,37862.0,112.4345,112.6973,112.0258,112.6583,37862.0
2022-06-03 10:15:00,115.73,116.09,115.62,115.99,36023.0,112.6292,112.9795,112.5221,112.8822,36023.0
2022-06-03 10:20:00,115.96,116.14,115.46,115.77,25216.0,112.853,113.0282,112.3664,112.6681,25216.0
2022-06-03 10:25:00,115.67,115.77,115.05,115.14,23081.0,112.5708,112.6681,111.9674,112.055,23081.0
2022-06-03 10:30:00,115.14,115.15,114.8,115.09,16937.0,112.055,112.0647,111.7241,112.0063,16937.0
2022-06-03 10:35:00,115.09,115.11,114.47,114.61,21295.0,112.0063,112.0258,111.4029,111.5392,21295.0
2022-06-03 10:40:00,114.61,114.74,114.43,114.69,19766.0,111.5392,111.6657,111.364,111.617,19766.0
2022-06-03 10:45:00,114.62,115.03,114.47,114.95,30241.0,111.5489,111.9479,111.4029,111.8701,30241.0
2022-06-03 10:50:00,114.96,115.17,114.79,114.99,20957.0,111.8798,112.0842,111.7143,111.909,20957.0
2022-06-03 10:55:00,115.02,115.19,114.82,114.84,17700.0,111.9382,112.1036,111.7435,111.763,17700.0
2022-06-03 11:00:00,114.84,114.84,114.38,114.51,18747.0,111.763,111.763,111.3153,111.4418,18747.0
2022-06-03 11:05:00,114.55,114.66,114.4,114.51,19953.0,111.4808,111.5878,111.3348,111.4418,19953.0
2022-06-03 11:10:00,114.52,114.52,114.2,114.43,21701.0,111.4516,111.4516,111.1401,111.364,21701.0
2022-06-03 11:15:00,114.45,114.63,114.44,114.59,23673.0,111.3834,111.5586,111.3737,111.5197,23673.0
2022-06-03 11:20:00,114.57,114.63,114.46,114.46,16173.0,111.5002,111.5586,111.3932,111.3932,16173.0
2022-06-03 11:25:00,114.46,114.57,114.36,114.57,14517.0,111.3932,111.5002,111.2959,111.5002,14517.0
2022-06-03 11:30:00,114.59,114.91,114.57,114.91,18254.0,111.5197,111.8311,111.5002,111.8311,18254.0
2022-06-03 11:35:00,114.94,115.29,114.85,115.13,14988.0,111.8603,112.2009,111.7727,112.0452,14988.0
2022-06-03 11:40:00,115.11,115.24,115.0,115.08,14060.0,112.0258,112.1523,111.9187,111.9966,14060.0
2022-06-03 11:45:00,115.12,115.12,114.87,114.92,27938.0,112.0355,112.0355,111.7922,111.8409,27938.0
2022-06-03 11:50:00,114.9,114.98,114.71,114.96,14724.0,111.8214,111.8992,111.6365,111.8798,14724.0
2022-06-03 11:55:00,114.95,115.06,114.91,114.97,13227.0,111.8701,111.9771,111.8311,111.8895,13227.0
2022-06-03 12:00:00,114.96,115.35,114.95,115.26,20658.0,111.8798,112.2593,111.8701,112.1717,20658.0
2022-06-03 12:05:00,115.26,115.3,114.95,115.04,20630.0,112.1717,112.2107,111.8701,111.9576,20630.0
2022-06-03 12:10:00,115.05,115.07,114.84,114.98,18930.0,111.9674,111.9868,111.763,111.8992,18930.0
2022-06-03 12:15:00,114.99,115.24,114.82,114.83,14208.0,111.909,112.1523,111.7435,111.7533,14208.0
2022-06-03 12:20:00,114.8,115.49,114.79,115.39,22411.0,111.7241,112.3956,111.7143,112.2983,22411.0
2022-06-03 12:25:00,115.35,115.4,115.17,115.34,18759.0,112.2593,112.308,112.0842,112.2496,18759.0
2022-06-03 12:30:00,115.33,115.38,115.11,115.25,23300.0,112.2399,112.2885,112.0258,112.162,23300.0
2022-06-03 12:35:00,115.24,115.5,115.22,115.48,16327.0,112.1523,112.4053,112.1328,112.3859,16327.0
2022-06-03 12:40:00,115.47,115.58,115.42,115.52,20246.0,112.3761,112.4832,112.3275,112.4248,20246.0
2022-06-03 12:45:00,115.54,115.81,115.52,115.71,19300.0,112.4442,112.707,112.4248,112.6097,19300.0
2022-06-03 12:50:00,115.67,115.79,115.47,115.78,13126.0,112.5708,112.6875,112.3761,112.6778,13126.0
2022-06-03 12:55:00,115.79,116.0,115.75,115.9,22638.0,112.6875,112.8919,112.6486,112.7946,22638.0
2022-06-03 13:00:00,115.9,116.34,115.88,116.3,38482.0,112.7946,113.2228,112.7751,113.1839,38482.0
2022-06-03 13:05:00,116.33,116.33,115.99,116.1,15253.0,113.2131,113.2131,112.8822,112.9892,15253.0
2022-06-03 13:10:00,116.13,116.17,115.98,116.0,13086.0,113.0184,113.0574,112.8725,112.8919,13086.0
2022-06-03 13:15:00,115.97,116.03,115.66,115.66,22183.0,112.8627,112.9211,112.561,112.561,22183.0
2022-06-03 13:20:00,115.69,115.89,115.65,115.87,18703.0,112.5902,112.7849,112.5513,112.7654,18703.0
2022-06-03 13:25:00,115.87,115.97,115.74,115.91,20937.0,112.7654,112.8627,112.6389,112.8043,20937.0
2022-06-03 13:30:00,115.87,115.88,115.52,115.58,23394.0,112.7654,112.7751,112.4248,112.4832,23394.0
2022-06-03 13:35:00,115.66,115.72,115.46,115.72,24990.0,112.561,112.6194,112.3664,112.6194,24990.0
2022-06-03 13:40:00,115.71,115.73,115.43,115.59,29674.0,112.6097,112.6292,112.3372,112.4929,29674.0
2022-06-03 13:45:00,115.64,115.74,115.59,115.73,20668.0,112.5416,112.6389,112.4929,112.6292,20668.0
2022-06-03 13:50:00,115.78,115.78,115.62,115.66,18359.0,112.6778,112.6778,112.5221,112.561,18359.0
2022-06-03 13:55:00,115.67,115.83,115.6,115.75,19229.0,112.5708,112.7265,112.5026,112.6486,19229.0
2022-06-03 14:00:00,115.76,115.82,115.57,115.75,15546.0,112.6583,112.7167,112.4734,112.6486,15546.0
2022-06-03 14:05:00,115.76,115.97,115.68,115.88,17316.0,112.6583,112.8627,112.5805,112.7751,17316.0
2022-06-03 14:10:00,115.85,115.99,115.77,115.98,39348.0,112.7459,112.8822,112.6681,112.8725,39348.0
2022-06-03 14:15:00,115.98,116.13,115.86,116.13,20859.0,112.8725,113.0184,112.7557,113.0184,20859.0
2022-06-03 14:20:00,116.16,116.16,115.95,116.04,14573.0,113.0476,113.0476,112.8433,112.9308,14573.0
2022-06-03 14:25:00,116.05,116.3,116.0,116.28,17915.0,112.9406,113.1839,112.8919,113.1644,17915.0
2022-06-03 14:30:00,116.26,116.28,116.02,116.08,19936.0,113.145,113.1644,112.9114,112.9698,19936.0
2022-06-03 14:35:00,116.1,116.13,115.67,115.72,43391.0,112.9892,113.0184,112.5708,112.6194,43391.0
2022-06-03 14:40:00,115.71,115.77,115.59,115.75,36747.0,112.6097,112.6681,112.4929,112.6486,36747.0
2022-06-03 14:45:00,115.72,115.8,115.65,115.79,27512.0,112.6194,112.6973,112.5513,112.6875,27512.0
2022-06-03 14:50:00,115.78,115.83,115.7,115.77,22425.0,112.6778,112.7265,112.6,112.6681,22425.0
2022-06-03 14:55:00,115.78,115.88,115.7,115.74,19856.0,112.6778,112.7751,112.6,112.6389,19856.0
2022-06-03 15:00:00,115.75,115.8,115.48,115.7,27172.0,112.6486,112.6973,112.3859,112.6,27172.0
2022-06-03 15:05:00,115.67,115.68,115.17,115.2,34182.0,112.5708,112.5805,112.0842,112.1134,34182.0
2022-06-03 15:10:00,115.19,115.27,114.96,115.02,20267.0,112.1036,112.1815,111.8798,111.9382,20267.0
2022-06-03 15:15:00,115.01,115.13,114.91,114.99,29964.0,111.9284,112.0452,111.8311,111.909,29964.0
2022-06-03 15:20:00,115.01,115.04,114.84,114.93,59407.0,111.9284,111.9576,111.763,111.8506,59407.0
2022-06-03 15:25:00,114.95,115.29,114.91,115.28,52501.0,111.8701,112.2009,111.8311,112.1912,52501.0
2022-06-03 15:30:00,115.27,115.27,115.03,115.16,38576.0,112.1815,112.1815,111.9479,112.0744,38576.0
2022-06-03 15:35:00,115.17,115.42,115.06,115.27,40666.0,112.0842,112.3275,111.9771,112.1815,40666.0
2022-06-03 15:40:00,115.25,115.39,115.04,115.07,48453.0,112.162,112.2983,111.9576,111.9868,48453.0
2022-06-03 15:45:00,115.06,115.26,114.86,115.09,62334.0,111.9771,112.1717,111.7825,112.0063,62334.0
2022-06-03 15:50:00,115.07,115.17,114.71,114.96,140716.0,111.9868,112.0842,111.6365,111.8798,140716.0
2022-06-03 15:55:00,114.97,115.17,114.88,114.95,294182.0,111.8895,112.0842,111.8019,111.8701,294182.0
2022-06-06 09:30:00,117.11,117.88,116.86,116.86,121112.0,113.9722,114.7215,113.7289,113.7289,121112.0
2022-06-06 09:35:00,116.89,116.91,116.34,116.58,22188.0,113.7581,113.7775,113.2228,113.4564,22188.0
2022-06-06 09:40:00,116.6,117.25,116.58,117.0,60504.0,113.4758,114.1084,113.4564,113.8651,60504.0
2022-06-06 09:45:00,116.97,117.14,116.42,116.62,30190.0,113.8359,114.0014,113.3007,113.4953,30190.0
2022-06-06 09:50:00,116.59,116.61,116.14,116.47,29027.0,113.4661,113.4856,113.0282,113.3493,29027.0
2022-06-06 09:55:00,116.48,116.84,116.48,116.67,17355.0,113.3591,113.7094,113.3591,113.544,17355.0
2022-06-06 10:00:00,116.87,117.27,116.69,117.22,35362.0,113.7386,114.1279,113.5634,114.0792,35362.0
2022-06-06 10:05:00,117.18,117.32,116.87,116.97,31632.0,114.0403,114.1766,113.7386,113.8359,31632.0
2022-06-06 10:10:00,117.0,117.4,116.93,117.31,26978.0,113.8651,114.2544,113.797,114.1668,26978.0
2022-06-06 10:15:00,117.36,117.42,116.7,116.85,21876.0,114.2155,114.2739,113.5732,113.7191,21876.0
2022-06-06 10:20:00,116.8,116.95,116.74,116.91,22010.0,113.6705,113.8165,113.6121,113.7775,22010.0
2022-06-06 10:25:00,116.84,117.35,116.76,117.11,28010.0,113.7094,114.2057,113.6316,113.9722,28010.0
2022-06-06 10:30:00,117.09,117.29,116.92,117.01,24451.0,113.9527,114.1474,113.7873,113.8749,24451.0
2022-06-06 10:35:00,117.03,117.12,116.72,116.88,16696.0,113.8943,113.9819,113.5926,113.7483,16696.0
2022-06-06 10:40:00,116.9,116.96,116.36,116.75,15997.0,113.7678,113.8262,113.2423,113.6218,15997.0
2022-06-06 10:45:00,116.77,116.78,116.5,116.57,13555.0,113.6413,113.651,113.3785,113.4466,13555.0
2022-06-06 10:50:00,116.59,116.73,116.42,116.44,15391.0,113.4661,113.6024,113.3007,113.3201,15391.0
2022-06-06 10:55:00,116.46,116.62,116.37,116.61,17209.0,113.3396,113.4953,113.252,113.4856,17209.0
2022-06-06 11:00:00,116.65,116.83,116.61,116.75,14828.0,113.5245,113.6997,113.4856,113.6218,14828.0
2022-06-06 11:05:00,116.79,116.8,116.32,116.4,67800.0,113.6608,113.6705,113.2033,113.2812,67800.0
2022-06-06 11:10:00,116.39,116.42,116.1,116.29,52091.0,113.2715,113.3007,112.9892,113.1741,52091.0
2022-06-06 11:15:00,116.29,116.29,115.62,115.66,61629.0,113.1741,113.1741,112.5221,112.561,61629.0
2022-06-06 11:20:00,115.66,115.85,115.65,115.67,14554.0,112.561,112.7459,112.5513,112.5708,14554.0
2022-06-06 11:25:00,115.64,116.04,115.64,115.95,12466.0,112.5416,112.9308,112.5416,112.8433,12466.0
2022-06-06 11:30:00,115.94,116.08,115.75,115.81,19456.0,112.8335,112.9698,112.6486,112.707,19456.0
2022-06-06 11:35:00,115.8,116.0,115.61,115.87,16951.0,112.6973,112.8919,112.5124,112.7654,16951.0
2022-06-06 11:40:00,115.82,116.39,115.81,116.39,29627.0,112.7167,113.2715,112.707,113.2715,29627.0
2022-06-06 11:45:00,116.39,116.54,116.25,116.25,31655.0,113.2715,113.4175,113.1352,113.1352,31655.0
2022-06-06 11:50:00,116.24,116.38,116.2,116.32,12442.0,113.1255,113.2617,113.0866,113.2033,12442.0
2022-06-06 11:55:00,116.33,116.38,116.19,116.29,13271.0,113.2131,113.2617,113.0768,113.1741,13271.0
2022-06-06 12:00:00,116.27,116.28,115.42,115.59,25961.0,113.1547,113.1644,112.3275,112.4929,25961.0
2022-06-06 12:05:00,115.57,115.72,115.37,115.4,15507.0,112.4734,112.6194,112.2788,112.308,15507.0
2022-06-06 12:10:00,115.3,115.38,115.09,115.14,13708.0,112.2107,112.2885,112.0063,112.055,13708.0
2022-06-06 12:15:00,115.11,115.29,115.02,115.16,17934.0,112.0258,112.2009,111.9382,112.0744,17934.0
2022-06-06 12:20:00,115.17,115.32,115.02,115.03,25272.0,112.0842,112.2301,111.9382,111.9479,25272.0
2022-06-06 12:25:00,115.06,115.21,114.89,114.9,36221.0,111.9771,112.1231,111.8117,111.8214,36221.0
2022-06-06 12:30:00,114.89,115.03,114.58,115.0,11065.0,111.8117,111.9479,111.51,111.9187,11065.0
2022-06-06 12:35:00,115.04,115.1,114.9,115.1,10635.0,111.9576,112.016,111.8214,112.016,10635.0
2022-06-06 12:40:00,115.07,115.17,115.02,115.12,12473.0,111.9868,112.0842,111.9382,112.0355,12473.0
2022-06-06 12:45:00,115.11,115.23,115.06,115.15,19944.0,112.0258,112.1425,111.9771,112.0647,19944.0
2022-06-06 12:50:00,115.08,115.26,114.99,115.26,10278.0,111.9966,112.1717,111.909,112.1717,10278.0
2022-06-06 12:55:00,115.27,115.32,115.12,115.17,10196.0,112.1815,112.2301,112.0355,112.0842,10196.0
2022-06-06 13:00:00,115.15,115.23,115.02,115.02,9730.0,112.0647,112.1425,111.9382,111.9382,9730.0
2022-06-06 13:05:00,115.07,115.22,115.05,115.13,12894.0,111.9868,112.1328,111.9674,112.0452,12894.0
2022-06-06 13:10:00,115.13,115.14,114.9,115.0,12863.0,112.0452,112.055,111.8214,111.9187,12863.0
2022-06-06 13:15:00,114.97,115.0,114.69,114.78,19703.0,111.8895,111.9187,111.617,111.7046,19703.0
2022-06-06 13:20:00,114.75,114.9,114.56,114.81,17724.0,111.6754,111.8214,111.4905,111.7338,17724.0
2022-06-06 13:25:00,114.79,114.88,114.7,114.87,18616.0,111.7143,111.8019,111.6268,111.7922,18616.0
2022-06-06 13:30:00,114.83,115.15,114.83,114.92,15028.0,111.7533,112.0647,111.7533,111.8409,15028.0
2022-06-06 13:35:00,114.91,115.32,114.88,115.3,18477.0,111.8311,112.2301,111.8019,112.2107,18477.0
2022-06-06 13:40:00,115.32,115.55,115.26,115.52,24714.0,112.2301,112.454,112.1717,112.4248,24714.0
2022-06-06 13:45:00,115.52,115.54,115.35,115.54,15547.0,112.4248,112.4442,112.2593,112.4442,15547.0
2022-06-06 13:50:00,115.56,115.82,115.55,115.77,17621.0,112.4637,112.7167,112.454,112.6681,17621.0
2022-06-06 13:55:00,115.76,116.07,115.76,116.07,12656.0,112.6583,112.96,112.6583,112.96,12656.0
2022-06-06 14:00:00,116.09,116.11,115.94,116.03,14267.0,112.9795,112.999,112.8335,112.9211,14267.0
2022-06-06 14:05:00,116.02,116.09,115.8,115.87,12747.0,112.9114,112.9795,112.6973,112.7654,12747.0
2022-06-06 14:10:00,115.94,116.0,115.89,115.9,10670.0,112.8335,112.8919,112.7849,112.7946,10670.0
2022-06-06 14:15:00,115.87,115.91,115.73,115.79,9281.0,112.7654,112.8043,112.6292,112.6875,9281.0
2022-06-06 14:20:00,115.74,115.74,115.3,115.42,14245.0,112.6389,112.6389,112.2107,112.3275,14245.0
2022-06-06 14:25:00,115.36,115.4,115.05,115.14,11820.0,112.2691,112.308,111.9674,112.055,11820.0
2022-06-06 14:30:00,115.14,115.2,115.01,115.09,13098.0,112.055,112.1134,111.9284,112.0063,13098.0
2022-06-06 14:35:00,115.16,115.21,114.81,114.89,21630.0,112.0744,112.1231,111.7338,111.8117,21630.0
2022-06-06 14:40:00,114.88,115.02,114.83,114.97,9781.0,111.8019,111.9382,111.7533,111.8895,9781.0
2022-06-06 14:45:00,114.95,115.09,114.89,114.89,9889.0,111.8701,112.0063,111.8117,111.8117,9889.0
2022-06-06 14:50:00,114.88,114.88,114.48,114.87,20116.0,111.8019,111.8019,111.4126,111.7922,20116.0
2022-06-06 14:55:00,114.86,115.04,114.8,114.86,15313.0,111.7825,111.9576,111.7241,111.7825,15313.0
2022-06-06 15:00:00,114.82,114.94,114.69,114.8,11896.0,111.7435,111.8603,111.617,111.7241,11896.0
2022-06-06 15:05:00,114.73,114.86,114.59,114.7,13607.0,111.6559,111.7825,111.5197,111.6268,13607.0
2022-06-06 15:10:00,114.66,114.78,114.58,114.67,14141.0,111.5878,111.7046,111.51,111.5976,14141.0
2022-06-06 15:15:00,114.67,114.81,114.52,114.52,12283.0,111.5976,111.7338,111.4516,111.4516,12283.0
2022-06-06 15:20:00,114.51,114.65,114.37,114.57,19336.0,111.4418,111.5781,111.3056,111.5002,19336.0
2022-06-06 15:25:00,114.58,114.67,114.48,114.64,14224.0,111.51,111.5976,111.4126,111.5684,14224.0
2022-06-06 15:30:00,114.63,114.85,114.58,114.75,18869.0,111.5586,111.7727,111.51,111.6754,18869.0
2022-06-06 15:35:00,114.75,114.78,114.45,114.66,21323.0,111.6754,111.7046,111.3834,111.5878,21323.0
2022-06-06 15:40:00,114.66,115.06,114.58,114.92,29869.0,111.5878,111.9771,111.51,111.8409,29869.0
2022-06-06 15:45:00,114.95,115.05,114.61,114.66,31541.0,111.8701,111.9674,111.5392,111.5878,31541.0
2022-06-06 15:50:00,114.71,115.07,114.71,114.93,66371.0,111.6365,111.9868,111.6365,111.8506,66371.0
2022-06-06 15:55:00,114.89,115.13,114.77,114.99,182007.0,111.8117,112.0452,111.6949,111.909,182007.0
2022-06-07 09:30:00,113.15,113.44,112.4,113.18,171905.0,110.1183,110.4005,109.3884,110.1475,171905.0
2022-06-07 09:35:00,113.38,113.57,112.94,113.08,27980.0,110.3421,110.527,109.9139,110.0502,27980.0
2022-06-07 09:40:00,113.11,113.55,112.98,113.17,26437.0,110.0794,110.5076,109.9528,110.1377,26437.0
2022-06-07 09:45:00,113.19,113.39,112.94,113.34,38789.0,110.1572,110.3519,109.9139,110.3032,38789.0
2022-06-07 09:50:00,113.35,113.95,113.13,113.14,43289.0,110.3129,110.8968,110.0988,110.1085,43289.0
2022-06-07 09:55:00,113.15,113.32,112.93,113.05,49756.0,110.1183,110.2837,109.9042,110.021,49756.0
2022-06-07 10:00:00,113.05,113.19,112.89,113.02,28889.0,110.021,110.1572,109.8652,109.9918,28889.0
2022-06-07 10:05:00,113.02,113.26,112.66,112.75,24436.0,109.9918,110.2253,109.6414,109.729,24436.0
2022-06-07 10:10:00,112.72,113.04,112.6,112.99,35194.0,109.6998,110.0112,109.583,109.9626,35194.0
2022-06-07 10:15:00,112.92,112.96,112.44,112.59,38971.0,109.8944,109.9334,109.4273,109.5733,38971.0
2022-06-07 10:20:00,112.58,113.14,112.47,112.9,37031.0,109.5636,110.1085,109.4565,109.875,37031.0
2022-06-07 10:25:00,112.89,113.57,112.73,113.47,57042.0,109.8652,110.527,109.7095,110.4297,57042.0
2022-06-07 10:30:00,113.51,114.11,113.41,114.07,53098.0,110.4686,111.0526,110.3713,111.0136,53098.0
2022-06-07 10:35:00,114.06,114.54,114.01,114.28,40150.0,111.0039,111.471,110.9552,111.218,40150.0
2022-06-07 10:40:00,114.26,114.45,114.19,114.38,30929.0,111.1985,111.3834,111.1304,111.3153,30929.0
2022-06-07 10:45:00,114.35,114.72,114.35,114.64,80095.0,111.2861,111.6462,111.2861,111.5684,80095.0
2022-06-07 10:50:00,114.64,114.79,114.48,114.66,38662.0,111.5684,111.7143,111.4126,111.5878,38662.0
2022-06-07 10:55:00,114.62,114.71,114.36,114.49,31797.0,111.5489,111.6365,111.2959,111.4224,31797.0
2022-06-07 11:00:00,114.49,114.65,114.39,114.42,15895.0,111.4224,111.5781,111.3251,111.3543,15895.0
2022-06-07 11:05:00,114.41,114.45,114.2,114.37,26877.0,111.3445,111.3834,111.1401,111.3056,26877.0
2022-06-07 11:10:00,114.41,114.56,114.34,114.43,24153.0,111.3445,111.4905,111.2764,111.364,24153.0
2022-06-07 11:15:00,114.41,114.46,114.08,114.12,21643.0,111.3445,111.3932,111.0234,111.0623,21643.0
2022-06-07 11:20:00,114.15,114.22,113.8,113.81,19950.0,111.0915,111.1596,110.7509,110.7606,19950.0
2022-06-07 11:25:00,113.81,113.93,113.57,113.58,21372.0,110.7606,110.8774,110.527,110.5368,21372.0
2022-06-07 11:30:00,113.56,113.58,113.41,113.47,21572.0,110.5173,110.5368,110.3713,110.4297,21572.0
2022-06-07 11:35:00,113.48,113.61,113.24,113.59,32563.0,110.4394,110.566,110.2059,110.5465,32563.0
2022-06-07 11:40:00,113.57,113.64,113.33,113.35,19174.0,110.527,110.5952,110.2935,110.3129,19174.0
2022-06-07 11:45:00,113.36,113.37,112.99,113.04,31367.0,110.3227,110.3324,109.9626,110.0112,31367.0
2022-06-07 11:50:00,113.01,113.34,113.0,113.2,23425.0,109.982,110.3032,109.9723,110.1669,23425.0
2022-06-07 11:55:00,113.24,113.6,113.22,113.55,17267.0,110.2059,110.5562,110.1864,110.5076,17267.0
2022-06-07 12:00:00,113.56,113.74,113.56,113.65,19183.0,110.5173,110.6925,110.5173,110.6049,19183.0
2022-06-07 12:05:00,113.59,113.7,113.44,113.68,11849.0,110.5465,110.6535,110.4005,110.6341,11849.0
2022-06-07 12:10:00,113.69,113.83,113.64,113.77,16818.0,110.6438,110.7801,110.5952,110.7217,16818.0
2022-06-07 12:15:00,113.77,113.83,113.4,113.59,16563.0,110.7217,110.7801,110.3616,110.5465,16563.0
2022-06-07 12:20:00,113.58,113.74,113.5,113.69,14677.0,110.5368,110.6925,110.4589,110.6438,14677.0
2022-06-07 12:25:00,113.7,113.91,113.7,113.77,14497.0,110.6535,110.8579,110.6535,110.7217,14497.0
2022-06-07 12:30:00,113.77,113.98,113.56,113.89,16093.0,110.7217,110.926,110.5173,110.8385,16093.0
2022-06-07 12:35:00,113.87,113.93,113.8,113.86,14832.0,110.819,110.8774,110.7509,110.8093,14832.0
2022-06-07 12:40:00,113.87,114.29,113.84,114.19,45434.0,110.819,111.2277,110.7898,111.1304,45434.0
2022-06-07 12:45:00,114.18,114.24,114.09,114.12,13618.0,111.1207,111.1791,111.0331,111.0623,13618.0
2022-06-07 12:50:00,114.11,114.16,113.91,114.15,10755.0,111.0526,111.1012,110.8579,111.0915,10755.0
2022-06-07 12:55:00,114.14,114.25,114.12,114.23,20939.0,111.0818,111.1888,111.0623,111.1693,20939.0
2022-06-07 13:00:00,114.28,114.52,114.21,114.51,13449.0,111.218,111.4516,111.1499,111.4418,13449.0
2022-06-07 13:05:00,114.52,114.53,114.22,114.45,26517.0,111.4516,111.4613,111.1596,111.3834,26517.0
2022-06-07 13:10:00,114.47,114.69,114.44,114.65,30191.0,111.4029,111.617,111.3737,111.5781,30191.0
2022-06-07 13:15:00,114.66,114.75,114.62,114.71,18033.0,111.5878,111.6754,111.5489,111.6365,18033.0
2022-06-07 13:20:00,114.73,114.94,114.68,114.87,21855.0,111.6559,111.8603,111.6073,111.7922,21855.0
2022-06-07 13:25:00,114.86,114.95,114.84,114.9,33911.0,111.7825,111.8701,111.763,111.8214,33911.0
2022-06-07 13:30:00,114.93,114.95,114.71,114.81,30374.0,111.8506,111.8701,111.6365,111.7338,30374.0
2022-06-07 13:35:00,114.84,114.93,114.68,114.8,33411.0,111.763,111.8506,111.6073,111.7241,33411.0
2022-06-07 13:40:00,114.8,114.8,114.63,114.66,14597.0,111.7241,111.7241,111.5586,111.5878,14597.0
2022-06-07 13:45:00,114.64,114.73,114.52,114.65,32027.0,111.5684,111.6559,111.4516,111.5781,32027.0
2022-06-07 13:50:00,114.68,114.89,114.65,114.76,11816.0,111.6073,111.8117,111.5781,111.6851,11816.0
2022-06-07 13:55:00,114.76,114.9,114.74,114.8,17859.0,111.6851,111.8214,111.6657,111.7241,17859.0
2022-06-07 14:00:00,114.82,114.87,114.69,114.87,12706.0,111.7435,111.7922,111.617,111.7922,12706.0
2022-06-07 14:05:00,114.87,115.15,114.81,115.13,31104.0,111.7922,112.0647,111.7338,112.0452,31104.0
2022-06-07 14:10:00,115.18,115.52,115.14,115.52,23237.0,112.0939,112.4248,112.055,112.4248,23237.0
2022-06-07 14:15:00,115.51,115.6,115.18,115.21,22778.0,112.415,112.5026,112.0939,112.1231,22778.0
2022-06-07 14:20:00,115.22,115.33,115.12,115.33,20537.0,112.1328,112.2399,112.0355,112.2399,20537.0
2022-06-07 14:25:00,115.33,115.42,115.26,115.42,21965.0,112.2399,112.3275,112.1717,112.3275,21965.0
2022-06-07 14:30:00,115.42,115.54,115.33,115.53,18784.0,112.3275,112.4442,112.2399,112.4345,18784.0
2022-06-07 14:35:00,115.54,115.57,115.42,115.53,38769.0,112.4442,112.4734,112.3275,112.4345,38769.0
2022-06-07 14:40:00,115.54,115.55,114.99,115.03,32339.0,112.4442,112.454,111.909,111.9479,32339.0
2022-06-07 14:45:00,115.03,115.18,114.93,115.03,13367.0,111.9479,112.0939,111.8506,111.9479,13367.0
2022-06-07 14:50:00,115.04,115.27,114.98,115.19,17528.0,111.9576,112.1815,111.8992,112.1036,17528.0
2022-06-07 14:55:00,115.15,115.27,115.08,115.2,21495.0,112.0647,112.1815,111.9966,112.1134,21495.0
2022-06-07 15:00:00,115.18,115.37,115.15,115.34,24527.0,112.0939,112.2788,112.0647,112.2496,24527.0
2022-06-07 15:05:00,115.35,115.56,115.35,115.48,28374.0,112.2593,112.4637,112.2593,112.3859,28374.0
2022-06-07 15:10:00,115.5,115.59,115.38,115.49,29500.0,112.4053,112.4929,112.2885,112.3956,29500.0
2022-06-07 15:15:00,115.53,115.59,115.46,115.54,21010.0,112.4345,112.4929,112.3664,112.4442,21010.0
2022-06-07 15:20:00,115.53,115.59,115.42,115.49,29559.0,112.4345,112.4929,112.3275,112.3956,29559.0
2022-06-07 15:25:00,115.5,115.53,115.41,115.51,26697.0,112.4053,112.4345,112.3177,112.415,26697.0
2022-06-07 15:30:00,115.51,115.6,115.44,115.57,36806.0,112.415,112.5026,112.3469,112.4734,36806.0
2022-06-07 15:35:00,115.58,115.68,115.53,115.61,32076.0,112.4832,112.5805,112.4345,112.5124,32076.0
2022-06-07 15:40:00,115.65,115.65,115.42,115.44,32451.0,112.5513,112.5513,112.3275,112.3469,32451.0
2022-06-07 15:45:00,115.43,115.75,115.42,115.7,48551.0,112.3372,112.6486,112.3275,112.6,48551.0
2022-06-07 15:50:00,115.69,115.99,115.6,115.86,86454.0,112.5902,112.8822,112.5026,112.7557,86454.0
2022-06-07 15:55:00,115.86,115.91,115.63,115.66,212454.0,112.7557,112.8043,112.5318,112.561,212454.0
2022-06-08 09:30:00,115.27,115.67,114.01,114.2,113421.0,112.1815,112.5708,110.9552,111.1401,113421.0
2022-06-08 09:35:00,114.2,114.62,113.86,114.44,53588.0,111.1401,111.5489,110.8093,111.3737,53588.0
2022-06-08 09:40:00,114.5,114.84,114.0,114.56,31780.0,111.4321,111.763,110.9455,111.4905,31780.0
2022-06-08 09:45:00,114.55,115.36,114.47,115.15,37963.0,111.4808,112.2691,111.4029,112.0647,37963.0
2022-06-08 09:50:00,115.21,115.24,114.48,114.9,33101.0,112.1231,112.1523,111.4126,111.8214,33101.0
2022-06-08 09:55:00,115.01,115.33,114.91,115.25,29511.0,111.9284,112.2399,111.8311,112.162,29511.0
2022-06-08 10:00:00,115.25,115.3,114.84,115.12,26006.0,112.162,112.2107,111.763,112.0355,26006.0
2022-06-08 10:05:00,115.12,115.23,114.96,114.96,27708.0,112.0355,112.1425,111.8798,111.8798,27708.0
2022-06-08 10:10:00,114.96,114.97,113.9,113.92,65066.0,111.8798,111.8895,110.8482,110.8676,65066.0
2022-06-08 10:15:00,113.87,114.04,113.75,114.0,35889.0,110.819,110.9844,110.7022,110.9455,35889.0
2022-06-08 10:20:00,114.07,114.17,113.9,114.06,34129.0,111.0136,111.111,110.8482,111.0039,34129.0
2022-06-08 10:25:00,114.06,114.21,113.72,113.8,27435.0,111.0039,111.1499,110.673,110.7509,27435.0
2022-06-08 10:30:00,113.81,114.25,113.81,114.11,24047.0,110.7606,111.1888,110.7606,111.0526,24047.0
2022-06-08 10:35:00,114.14,114.23,113.84,113.92,30953.0,111.0818,111.1693,110.7898,110.8676,30953.0
2022-06-08 10:40:00,113.93,114.33,113.71,114.02,42983.0,110.8774,111.2667,110.6633,110.965,42983.0
2022-06-08 10:45:00,114.04,114.25,113.91,113.93,25667.0,110.9844,111.1888,110.8579,110.8774,25667.0
2022-06-08 10:50:00,113.97,114.1,113.88,114.06,16354.0,110.9163,111.0428,110.8287,111.0039,16354.0
2022-06-08 10:55:00,114.03,114.03,113.71,113.82,33395.0,110.9747,110.9747,110.6633,110.7703,33395.0
2022-06-08 11:00:00,113.88,114.01,113.66,113.76,31776.0,110.8287,110.9552,110.6146,110.7119,31776.0
2022-06-08 11:05:00,113.77,113.84,113.6,113.69,37911.0,110.7217,110.7898,110.5562,110.6438,37911.0
2022-06-08 11:10:00,113.68,114.06,113.64,114.05,31799.0,110.6341,111.0039,110.5952,110.9942,31799.0
2022-06-08 11:15:00,114.08,114.36,113.95,114.26,36926.0,111.0234,111.2959,110.8968,111.1985,36926.0
2022-06-08 11:20:00,114.24,114.4,114.09,114.18,31869.0,111.1791,111.3348,111.0331,111.1207,31869.0
2022-06-08 11:25:00,114.14,114.33,114.12,114.22,14860.0,111.0818,111.2667,111.0623,111.1596,14860.0
2022-06-08 11:30:00,114.2,114.36,114.13,114.16,21704.0,111.1401,111.2959,111.072,111.1012,21704.0
2022-06-08 11:35:00,114.24,114.25,114.08,114.17,13650.0,111.1791,111.1888,111.0234,111.111,13650.0
2022-06-08 11:40:00,114.15,114.25,113.82,113.82,18769.0,111.0915,111.1888,110.7703,110.7703,18769.0
2022-06-08 11:45:00,113.86,113.99,113.74,113.8,29453.0,110.8093,110.9358,110.6925,110.7509,29453.0
2022-06-08 11:50:00,113.82,113.96,113.67,113.73,17126.0,110.7703,110.9066,110.6243,110.6827,17126.0
2022-06-08 11:55:00,113.73,113.8,113.51,113.52,26156.0,110.6827,110.7509,110.4686,110.4784,26156.0
2022-06-08 12:00:00,113.52,113.74,113.43,113.63,21398.0,110.4784,110.6925,110.3908,110.5854,21398.0
2022-06-08 12:05:00,113.62,113.62,113.38,113.48,29005.0,110.5757,110.5757,110.3421,110.4394,29005.0
2022-06-08 12:10:00,113.49,113.49,113.32,113.35,19989.0,110.4492,110.4492,110.2837,110.3129,19989.0
2022-06-08 12:15:00,113.33,113.35,113.1,113.31,21128.0,110.2935,110.3129,110.0696,110.274,21128.0
2022-06-08 12:20:00,113.27,113.32,112.96,113.02,31243.0,110.2351,110.2837,109.9334,109.9918,31243.0
2022-06-08 12:25:00,113.01,113.03,112.62,112.75,86960.0,109.982,110.0015,109.6025,109.729,86960.0
2022-06-08 12:30:00,112.73,112.75,112.03,112.11,73822.0,109.7095,109.729,109.0283,109.1061,73822.0
2022-06-08 12:35:00,112.11,112.12,111.34,111.38,148220.0,109.1061,109.1159,108.3568,108.3957,148220.0
2022-06-08 12:40:00,111.35,111.58,111.28,111.36,75834.0,108.3665,108.5903,108.2984,108.3762,75834.0
2022-06-08 12:45:00,111.39,111.73,111.3,111.69,50767.0,108.4054,108.7363,108.3178,108.6974,50767.0
2022-06-08 12:50:00,111.68,111.82,111.61,111.72,32094.0,108.6877,108.8239,108.6195,108.7266,32094.0
2022-06-08 12:55:00,111.71,111.93,111.66,111.93,15220.0,108.7169,108.931,108.6682,108.931,15220.0
2022-06-08 13:00:00,111.88,112.05,111.68,111.88,29297.0,108.8823,109.0478,108.6877,108.8823,29297.0
2022-06-08 13:05:00,111.88,111.96,111.75,111.92,13715.0,108.8823,108.9602,108.7558,108.9212,13715.0
2022-06-08 13:10:00,111.89,111.93,111.65,111.68,27323.0,108.892,108.931,108.6585,108.6877,27323.0
2022-06-08 13:15:00,111.66,111.98,111.58,111.97,16866.0,108.6682,108.9796,108.5903,108.9699,16866.0
2022-06-08 13:20:00,111.94,111.98,111.85,111.92,11785.0,108.9407,108.9796,108.8531,108.9212,11785.0
2022-06-08 13:25:00,111.95,111.95,111.81,111.81,10205.0,108.9504,108.9504,108.8142,108.8142,10205.0
2022-06-08 13:30:00,111.76,111.81,111.45,111.61,22333.0,108.7655,108.8142,108.4638,108.6195,22333.0
2022-06-08 13:35:00,111.59,111.59,111.22,111.26,25847.0,108.6001,108.6001,108.24,108.2789,25847.0
2022-06-08 13:40:00,111.24,111.54,111.19,111.52,48026.0,108.2595,108.5514,108.2108,108.532,48026.0
2022-06-08 13:45:00,111.54,111.81,111.53,111.79,22072.0,108.5514,108.8142,108.5417,108.7947,22072.0
2022-06-08 13:50:00,111.8,112.0,111.69,111.95,21326.0,108.8045,108.9991,108.6974,108.9504,21326.0
2022-06-08 13:55:00,111.95,112.09,111.89,111.93,27418.0,108.9504,109.0867,108.892,108.931,27418.0
2022-06-08 14:00:00,111.94,112.2,111.93,112.15,16078.0,108.9407,109.1937,108.931,109.1451,16078.0
2022-06-08 14:05:00,112.17,112.31,112.05,112.22,59967.0,109.1645,109.3008,109.0478,109.2132,59967.0
2022-06-08 14:10:00,112.23,112.34,112.11,112.18,22290.0,109.2229,109.33,109.1061,109.1743,22290.0
2022-06-08 14:15:00,112.21,112.22,111.95,112.02,23097.0,109.2035,109.2132,108.9504,109.0186,23097.0
2022-06-08 14:20:00,112.04,112.17,111.97,112.07,10816.0,109.038,109.1645,108.9699,109.0672,10816.0
2022-06-08 14:25:00,112.06,112.1,111.77,111.94,14616.0,109.0575,109.0964,108.7753,108.9407,14616.0
2022-06-08 14:30:00,111.94,112.07,111.77,111.79,12697.0,108.9407,109.0672,108.7753,108.7947,12697.0
2022-06-08 14:35:00,111.78,111.84,111.66,111.72,12988.0,108.785,108.8434,108.6682,108.7266,12988.0
2022-06-08 14:40:00,111.71,112.03,111.71,111.98,11971.0,108.7169,109.0283,108.7169,108.9796,11971.0
2022-06-08 14:45:00,111.97,112.11,111.94,112.01,14616.0,108.9699,109.1061,108.9407,109.0088,14616.0
2022-06-08 14:50:00,112.0,112.03,111.88,111.9,19371.0,108.9991,109.0283,108.8823,108.9018,19371.0
2022-06-08 14:55:00,111.9,111.96,111.86,111.9,19727.0,108.9018,108.9602,108.8628,108.9018,19727.0
2022-06-08 15:00:00,111.86,111.86,111.58,111.58,34536.0,108.8628,108.8628,108.5903,108.5903,34536.0
2022-06-08 15:05:00,111.57,111.67,111.42,111.66,34858.0,108.5806,108.6779,108.4346,108.6682,34858.0
2022-06-08 15:10:00,111.63,111.94,111.6,111.82,26463.0,108.639,108.9407,108.6098,108.8239,26463.0
2022-06-08 15:15:00,111.81,111.87,111.72,111.86,31246.0,108.8142,108.8726,108.7266,108.8628,31246.0
2022-06-08 15:20:00,111.86,112.22,111.83,112.19,38109.0,108.8628,109.2132,108.8336,109.184,38109.0
2022-06-08 15:25:00,112.2,112.27,112.14,112.16,24447.0,109.1937,109.2619,109.1353,109.1548,24447.0
2022-06-08 15:30:00,112.18,112.49,112.12,112.47,51200.0,109.1743,109.476,109.1159,109.4565,51200.0
2022-06-08 15:35:00,112.48,112.52,112.4,112.44,40795.0,109.4662,109.5052,109.3884,109.4273,40795.0
2022-06-08 15:40:00,112.44,112.48,112.34,112.36,32939.0,109.4273,109.4662,109.33,109.3494,32939.0
2022-06-08 15:45:00,112.37,112.38,112.15,112.22,82485.0,109.3592,109.3689,109.1451,109.2132,82485.0
2022-06-08 15:50:00,112.22,112.47,112.09,112.25,83252.0,109.2132,109.4565,109.0867,109.2424,83252.0
2022-06-08 15:55:00,112.27,112.54,112.27,112.46,207328.0,109.2619,109.5246,109.2619,109.4468,207328.0
2022-06-09 09:30:00,111.11,111.97,110.97,111.41,134553.0,108.1329,108.9699,107.9967,108.4249,134553.0
2022-06-09 09:35:00,111.52,111.54,110.88,110.89,25721.0,108.532,108.5514,107.9091,107.9188,25721.0
2022-06-09 09:40:00,110.89,111.09,110.43,110.95,74551.0,107.9188,108.1135,107.4712,107.9772,74551.0
2022-06-09 09:45:00,110.96,111.56,110.8,111.46,41141.0,107.987,108.5709,107.8312,108.4736,41141.0
2022-06-09 09:50:00,111.46,111.73,111.25,111.33,47068.0,108.4736,108.7363,108.2692,108.347,47068.0
2022-06-09 09:55:00,111.32,111.58,111.17,111.43,35867.0,108.3373,108.5903,108.1913,108.4444,35867.0
2022-06-09 10:00:00,111.49,111.53,111.02,111.08,26341.0,108.5028,108.5417,108.0454,108.1037,26341.0
2022-06-09 10:05:00,111.05,111.18,110.56,110.61,21503.0,108.0745,108.2011,107.5977,107.6463,21503.0
2022-06-09 10:10:00,110.63,110.74,110.27,110.6,57511.0,107.6658,107.7729,107.3154,107.6366,57511.0
2022-06-09 10:15:00,110.61,111.03,110.52,110.74,58888.0,107.6463,108.0551,107.5587,107.7729,58888.0
2022-06-09 10:20:00,110.74,110.91,110.64,110.89,44007.0,107.7729,107.9383,107.6755,107.9188,44007.0
2022-06-09 10:25:00,110.88,111.48,110.83,111.4,41861.0,107.9091,108.493,107.8604,108.4152,41861.0
2022-06-09 10:30:00,111.41,111.8,111.27,111.65,48972.0,108.4249,108.8045,108.2887,108.6585,48972.0
2022-06-09 10:35:00,111.62,111.85,111.55,111.77,28989.0,108.6293,108.8531,108.5612,108.7753,28989.0
2022-06-09 10:40:00,111.8,111.82,111.14,111.26,33688.0,108.8045,108.8239,108.1621,108.2789,33688.0
2022-06-09 10:45:00,111.31,111.31,110.87,110.94,31485.0,108.3276,108.3276,107.8994,107.9675,31485.0
2022-06-09 10:50:00,110.92,110.92,110.31,110.35,26533.0,107.948,107.948,107.3544,107.3933,26533.0
2022-06-09 10:55:00,110.33,110.71,110.28,110.46,38570.0,107.3738,107.7437,107.3252,107.5004,38570.0
2022-06-09 11:00:00,110.43,110.59,110.03,110.13,43317.0,107.4712,107.6269,107.0819,107.1792,43317.0
2022-06-09 11:05:00,110.15,110.35,110.07,110.34,29050.0,107.1987,107.3933,107.1208,107.3836,29050.0
2022-06-09 11:10:00,110.34,110.63,110.32,110.5,37861.0,107.3836,107.6658,107.3641,107.5393,37861.0
2022-06-09 11:15:00,110.5,110.54,110.21,110.26,19526.0,107.5393,107.5782,107.2571,107.3057,19526.0
2022-06-09 11:20:00,110.29,110.39,110.14,110.34,18132.0,107.3349,107.4322,107.1889,107.3836,18132.0
2022-06-09 11:25:00,110.36,110.42,110.15,110.15,17987.0,107.403,107.4614,107.1987,107.1987,17987.0
2022-06-09 11:30:00,110.16,110.31,109.85,110.2,50760.0,107.2084,107.3544,106.9067,107.2473,50760.0
2022-06-09 11:35:00,110.21,110.46,110.15,110.38,31093.0,107.2571,107.5004,107.1987,107.4225,31093.0
2022-06-09 11:40:00,110.41,110.8,110.36,110.64,29856.0,107.4517,107.8312,107.403,107.6755,29856.0
2022-06-09 11:45:00,110.64,110.76,110.26,110.29,33019.0,107.6755,107.7923,107.3057,107.3349,33019.0
2022-06-09 11:50:00,110.25,110.53,110.1,110.51,24742.0,107.296,107.5685,107.15,107.549,24742.0
2022-06-09 11:55:00,110.58,110.73,110.52,110.7,27481.0,107.6171,107.7631,107.5587,107.7339,27481.0
2022-06-09 12:00:00,110.71,110.84,110.54,110.59,16898.0,107.7437,107.8702,107.5782,107.6269,16898.0
2022-06-09 12:05:00,110.52,110.57,110.38,110.44,15116.0,107.5587,107.6074,107.4225,107.4809,15116.0
2022-06-09 12:10:00,110.44,110.46,110.25,110.44,19596.0,107.4809,107.5004,107.296,107.4809,19596.0
2022-06-09 12:15:00,110.43,110.66,110.38,110.64,10230.0,107.4712,107.695,107.4225,107.6755,10230.0
2022-06-09 12:20:00,110.7,110.76,110.62,110.66,18438.0,107.7339,107.7923,107.6561,107.695,18438.0
2022-06-09 12:25:00,110.62,110.84,110.62,110.8,17263.0,107.6561,107.8702,107.6561,107.8312,17263.0
2022-06-09 12:30:00,110.8,110.9,110.65,110.8,18293.0,107.8312,107.9286,107.6853,107.8312,18293.0
2022-06-09 12:35:00,110.81,110.92,110.73,110.8,19374.0,107.841,107.948,107.7631,107.8312,19374.0
2022-06-09 12:40:00,110.81,111.02,110.75,110.95,21691.0,107.841,108.0454,107.7826,107.9772,21691.0
2022-06-09 12:45:00,110.96,110.97,110.84,110.9,14955.0,107.987,107.9967,107.8702,107.9286,14955.0
2022-06-09 12:50:00,110.89,111.13,110.76,110.76,15308.0,107.9188,108.1524,107.7923,107.7923,15308.0
2022-06-09 12:55:00,110.78,111.18,110.7,111.06,17171.0,107.8118,108.2011,107.7339,108.0843,17171.0
2022-06-09 13:00:00,111.12,111.17,111.03,111.07,13629.0,108.1427,108.1913,108.0551,108.094,13629.0
2022-06-09 13:05:00,111.11,111.37,111.1,111.17,15503.0,108.1329,108.386,108.1232,108.1913,15503.0
2022-06-09 13:10:00,111.17,111.3,111.07,111.1,11043.0,108.1913,108.3178,108.094,108.1232,11043.0
2022-06-09 13:15:00,111.1,111.15,111.03,111.14,11176.0,108.1232,108.1719,108.0551,108.1621,11176.0
2022-06-09 13:20:00,111.14,111.16,110.91,110.93,9791.0,108.1621,108.1816,107.9383,107.9578,9791.0
2022-06-09 13:25:00,110.88,110.93,110.68,110.7,16005.0,107.9091,107.9578,107.7145,107.7339,16005.0
2022-06-09 13:30:00,110.69,110.69,110.37,110.51,15159.0,107.7242,107.7242,107.4128,107.549,15159.0
2022-06-09 13:35:00,110.49,110.51,110.32,110.48,19135.0,107.5296,107.549,107.3641,107.5198,19135.0
2022-06-09 13:40:00,110.45,110.48,110.2,110.24,19233.0,107.4906,107.5198,107.2473,107.2863,19233.0
2022-06-09 13:45:00,110.22,110.39,110.22,110.32,15068.0,107.2668,107.4322,107.2668,107.3641,15068.0
2022-06-09 13:50:00,110.3,110.36,110.23,110.27,10701.0,107.3446,107.403,107.2765,107.3154,10701.0
2022-06-09 13:55:00,110.25,110.42,110.23,110.39,16626.0,107.296,107.4614,107.2765,107.4322,16626.0
2022-06-09 14:00:00,110.37,110.46,110.21,110.29,40506.0,107.4128,107.5004,107.2571,107.3349,40506.0
2022-06-09 14:05:00,110.29,110.29,110.14,110.22,20265.0,107.3349,107.3349,107.1889,107.2668,20265.0
2022-06-09 14:10:00,110.22,110.23,109.96,110.08,29381.0,107.2668,107.2765,107.0138,107.1305,29381.0
2022-06-09 14:15:00,110.09,110.09,109.8,109.87,133805.0,107.1403,107.1403,106.858,106.9262,133805.0
2022-06-09 14:20:00,109.87,110.06,109.62,109.65,38853.0,106.9262,107.1111,106.6829,106.7121,38853.0
2022-06-09 14:25:00,109.63,109.84,109.59,109.7,36237.0,106.6926,106.897,106.6537,106.7607,36237.0
2022-06-09 14:30:00,109.7,109.71,109.43,109.43,33768.0,106.7607,106.7705,106.498,106.498,33768.0
2022-06-09 14:35:00,109.41,109.65,109.4,109.54,39574.0,106.4785,106.7121,106.4688,106.605,39574.0
2022-06-09 14:40:00,109.54,109.57,109.39,109.41,17609.0,106.605,106.6342,106.459,106.4785,17609.0
2022-06-09 14:45:00,109.39,109.61,109.37,109.42,23319.0,106.459,106.6731,106.4396,106.4882,23319.0
2022-06-09 14:50:00,109.46,109.49,109.15,109.16,37001.0,106.5272,106.5563,106.2255,106.2352,37001.0
2022-06-09 14:55:00,109.15,109.18,108.8,108.86,49047.0,106.2255,106.2547,105.8848,105.9432,49047.0
2022-06-09 15:00:00,108.83,108.9,108.61,108.69,43203.0,105.914,105.9822,105.6999,105.7778,43203.0
2022-06-09 15:05:00,108.66,108.75,108.48,108.48,59545.0,105.7486,105.8362,105.5734,105.5734,59545.0
2022-06-09 15:10:00,108.48,108.56,108.4,108.44,21351.0,105.5734,105.6513,105.4956,105.5345,21351.0
2022-06-09 15:15:00,108.43,108.59,108.42,108.51,76985.0,105.5247,105.6805,105.515,105.6026,76985.0
2022-06-09 15:20:00,108.5,108.58,108.4,108.56,45294.0,105.5929,105.6707,105.4956,105.6513,45294.0
2022-06-09 15:25:00,108.56,108.56,108.2,108.2,50494.0,105.6513,105.6513,105.3009,105.3009,50494.0
2022-06-09 15:30:00,108.22,108.27,107.96,107.98,109531.0,105.3204,105.369,105.0673,105.0868,109531.0
2022-06-09 15:35:00,107.99,108.27,107.93,108.14,95227.0,105.0965,105.369,105.0381,105.2425,95227.0
2022-06-09 15:40:00,108.13,108.17,107.84,107.88,112849.0,105.2328,105.2717,104.9506,104.9895,112849.0
2022-06-09 15:45:00,107.86,107.95,107.56,107.73,94859.0,104.97,105.0576,104.6781,104.8435,94859.0
2022-06-09 15:50:00,107.7,107.9,107.43,107.65,170896.0,104.8143,105.0089,104.5515,104.7656,170896.0
2022-06-09 15:55:00,107.65,107.7,107.15,107.23,394756.0,104.7656,104.8143,104.279,104.3569,394756.0
2022-06-10 09:30:00,105.45,106.12,105.03,105.24,163752.0,102.6246,103.2766,102.2158,102.4202,163752.0
2022-06-10 09:35:00,105.32,106.01,105.09,105.66,48031.0,102.4981,103.1696,102.2742,102.829,48031.0
2022-06-10 09:40:00,105.47,105.87,105.23,105.81,41012.0,102.6441,103.0333,102.4105,102.9749,41012.0
2022-06-10 09:45:00,105.84,106.31,104.94,105.16,65414.0,103.0041,103.4616,102.1283,102.3424,65414.0
2022-06-10 09:50:00,105.16,105.39,105.07,105.16,36481.0,102.3424,102.5662,102.2548,102.3424,36481.0
2022-06-10 09:55:00,105.15,105.27,104.52,104.61,48739.0,102.3326,102.4494,101.7195,101.8071,48739.0
2022-06-10 10:00:00,104.58,104.58,103.67,103.79,72783.0,101.7779,101.7779,100.8923,101.0091,72783.0
2022-06-10 10:05:00,103.8,103.94,103.46,103.48,51389.0,101.0188,101.1551,100.6879,100.7074,51389.0
2022-06-10 10:10:00,103.48,103.92,103.37,103.86,75559.0,100.7074,101.1356,100.6003,101.0772,75559.0
2022-06-10 10:15:00,103.82,104.05,103.67,103.83,43968.0,101.0383,101.2621,100.8923,101.048,43968.0
2022-06-10 10:20:00,103.81,103.85,103.27,103.45,60290.0,101.0285,101.0675,100.503,100.6782,60290.0
2022-06-10 10:25:00,103.4,103.64,103.12,103.12,88239.0,100.6295,100.8631,100.357,100.357,88239.0
2022-06-10 10:30:00,103.12,103.49,103.07,103.3,74044.0,100.357,100.7171,100.3084,100.5322,74044.0
2022-06-10 10:35:00,103.26,103.52,103.13,103.28,58159.0,100.4933,100.7463,100.3668,100.5127,58159.0
2022-06-10 10:40:00,103.28,103.43,102.96,103.37,70909.0,100.5127,100.6587,100.2013,100.6003,70909.0
2022-06-10 10:45:00,103.38,103.45,103.01,103.1,52206.0,100.6101,100.6782,100.25,100.3376,52206.0
2022-06-10 10:50:00,103.1,103.43,103.05,103.15,56774.0,100.3376,100.6587,100.2889,100.3862,56774.0
2022-06-10 10:55:00,103.14,103.18,102.55,102.56,54107.0,100.3765,100.4154,99.8023,99.812,54107.0
2022-06-10 11:00:00,102.56,102.7,102.45,102.52,120242.0,99.812,99.9483,99.705,99.7731,120242.0
2022-06-10 11:05:00,102.51,102.53,102.17,102.19,60765.0,99.7634,99.7828,99.4325,99.4519,60765.0
2022-06-10 11:10:00,102.21,102.39,102.05,102.26,45227.0,99.4714,99.6466,99.3157,99.5201,45227.0
2022-06-10 11:15:00,102.26,102.39,102.09,102.28,63305.0,99.5201,99.6466,99.3546,99.5395,63305.0
2022-06-10 11:20:00,102.29,102.38,102.13,102.17,64120.0,99.5493,99.6369,99.3935,99.4325,64120.0
2022-06-10 11:25:00,102.18,102.36,102.09,102.31,66309.0,99.4422,99.6174,99.3546,99.5687,66309.0
2022-06-10 11:30:00,102.29,102.46,102.26,102.39,35788.0,99.5493,99.7147,99.5201,99.6466,35788.0
2022-06-10 11:35:00,102.41,102.74,102.35,102.61,55116.0,99.666,99.9872,99.6077,99.8607,55116.0
2022-06-10 11:40:00,102.6,102.99,102.48,102.9,45015.0,99.851,100.2305,99.7342,100.1429,45015.0
2022-06-10 11:45:00,102.88,102.94,102.55,102.55,38635.0,100.1235,100.1818,99.8023,99.8023,38635.0
2022-06-10 11:50:00,102.57,102.74,102.47,102.56,44895.0,99.8218,99.9872,99.7244,99.812,44895.0
2022-06-10 11:55:00,102.54,103.3,102.48,103.06,57644.0,99.7926,100.5322,99.7342,100.2986,57644.0
2022-06-10 12:00:00,103.05,103.3,102.9,103.14,50877.0,100.2889,100.5322,100.1429,100.3765,50877.0
2022-06-10 12:05:00,103.14,103.46,103.14,103.25,36219.0,100.3765,100.6879,100.3765,100.4835,36219.0
2022-06-10 12:10:00,103.23,103.24,102.85,102.93,38559.0,100.4641,100.4738,100.0943,100.1721,38559.0
2022-06-10 12:15:00,102.92,102.97,102.76,102.9,27398.0,100.1624,100.211,100.0067,100.1429,27398.0
2022-06-10 12:20:00,102.92,103.04,102.83,102.86,25172.0,100.1624,100.2792,100.0748,100.104,25172.0
2022-06-10 12:25:00,102.86,102.87,102.6,102.73,27352.0,100.104,100.1137,99.851,99.9775,27352.0
2022-06-10 12:30:00,102.76,102.97,102.69,102.71,30947.0,100.0067,100.211,99.9385,99.958,30947.0
2022-06-10 12:35:00,102.66,102.77,102.61,102.72,43225.0,99.9093,100.0164,99.8607,99.9677,43225.0
2022-06-10 12:40:00,102.73,103.04,102.71,102.93,43350.0,99.9775,100.2792,99.958,100.1721,43350.0
2022-06-10 12:45:00,102.95,103.03,102.36,102.37,35389.0,100.1916,100.2694,99.6174,99.6271,35389.0
2022-06-10 12:50:00,102.37,102.45,102.14,102.18,48483.0,99.6271,99.705,99.4033,99.4422,48483.0
2022-06-10 12:55:00,102.19,102.56,102.1,102.54,32659.0,99.4519,99.812,99.3644,99.7926,32659.0
2022-06-10 13:00:00,102.53,102.6,102.39,102.53,23705.0,99.7828,99.851,99.6466,99.7828,23705.0
2022-06-10 13:05:00,102.53,102.65,102.43,102.58,25986.0,99.7828,99.8996,99.6855,99.8315,25986.0
2022-06-10 13:10:00,102.6,102.65,102.5,102.64,26657.0,99.851,99.8996,99.7536,99.8899,26657.0
2022-06-10 13:15:00,102.62,102.86,102.55,102.86,49715.0,99.8704,100.104,99.8023,100.104,49715.0
2022-06-10 13:20:00,102.85,102.9,102.73,102.77,23135.0,100.0943,100.1429,99.9775,100.0164,23135.0
2022-06-10 13:25:00,102.78,103.06,102.77,103.03,23353.0,100.0261,100.2986,100.0164,100.2694,23353.0
2022-06-10 13:30:00,103.02,103.02,102.65,102.73,38134.0,100.2597,100.2597,99.8996,99.9775,38134.0
2022-06-10 13:35:00,102.74,103.1,102.74,103.07,25100.0,99.9872,100.3376,99.9872,100.3084,25100.0
2022-06-10 13:40:00,103.08,103.25,102.97,103.17,32491.0,100.3181,100.4835,100.211,100.4057,32491.0
2022-06-10 13:45:00,103.18,103.59,103.08,103.57,28729.0,100.4154,100.8144,100.3181,100.795,28729.0
2022-06-10 13:50:00,103.59,103.78,103.03,103.09,68301.0,100.8144,100.9993,100.2694,100.3278,68301.0
2022-06-10 13:55:00,103.08,103.09,102.8,102.81,40408.0,100.3181,100.3278,100.0456,100.0553,40408.0
2022-06-10 14:00:00,102.82,102.86,102.52,102.57,38935.0,100.0651,100.104,99.7731,99.8218,38935.0
2022-06-10 14:05:00,102.6,102.82,102.58,102.63,36520.0,99.851,100.0651,99.8315,99.8802,36520.0
2022-06-10 14:10:00,102.64,102.72,102.54,102.6,31026.0,99.8899,99.9677,99.7926,99.851,31026.0
2022-06-10 14:15:00,102.61,102.8,102.47,102.76,32053.0,99.8607,100.0456,99.7244,100.0067,32053.0
2022-06-10 14:20:00,102.75,102.87,102.66,102.68,35422.0,99.9969,100.1137,99.9093,99.9288,35422.0
2022-06-10 14:25:00,102.7,102.73,102.4,102.53,43545.0,99.9483,99.9775,99.6563,99.7828,43545.0
2022-06-10 14:30:00,102.54,102.85,102.54,102.74,27565.0,99.7926,100.0943,99.7926,99.9872,27565.0
2022-06-10 14:35:00,102.67,102.67,102.42,102.45,36815.0,99.9191,99.9191,99.6758,99.705,36815.0
2022-06-10 14:40:00,102.43,102.44,102.27,102.34,34501.0,99.6855,99.6952,99.5298,99.5979,34501.0
2022-06-10 14:45:00,102.34,102.61,102.34,102.57,56621.0,99.5979,99.8607,99.5979,99.8218,56621.0
2022-06-10 14:50:00,102.56,102.62,102.43,102.62,44904.0,99.812,99.8704,99.6855,99.8704,44904.0
2022-06-10 14:55:00,102.63,102.84,102.56,102.76,70136.0,99.8802,100.0845,99.812,100.0067,70136.0
2022-06-10 15:00:00,102.78,102.86,102.26,102.33,62851.0,100.0261,100.104,99.5201,99.5882,62851.0
2022-06-10 15:05:00,102.29,102.29,102.1,102.12,46168.0,99.5493,99.5493,99.3644,99.3838,46168.0
2022-06-10 15:10:00,102.13,102.43,102.1,102.39,58136.0,99.3935,99.6855,99.3644,99.6466,58136.0
2022-06-10 15:15:00,102.38,102.63,102.34,102.58,47257.0,99.6369,99.8802,99.5979,99.8315,47257.0
2022-06-10 15:20:00,102.59,102.64,102.17,102.61,55330.0,99.8412,99.8899,99.4325,99.8607,55330.0
2022-06-10 15:25:00,102.62,102.94,102.59,102.66,92170.0,99.8704,100.1818,99.8412,99.9093,92170.0
2022-06-10 15:30:00,102.61,102.69,102.3,102.38,77579.0,99.8607,99.9385,99.559,99.6369,77579.0
2022-06-10 15:35:00,102.38,102.66,102.26,102.52,108996.0,99.6369,99.9093,99.5201,99.7731,108996.0
2022-06-10 15:40:00,102.51,102.63,102.14,102.32,132728.0,99.7634,99.8802,99.4033,99.5785,132728.0
2022-06-10 15:45:00,102.31,102.31,102.04,102.09,163363.0,99.5687,99.5687,99.306,99.3546,163363.0
2022-06-10 15:50:00,102.08,102.33,101.91,102.28,258655.0,99.3449,99.5882,99.1794,99.5395,258655.0
2022-06-10 15:55:00,102.26,102.34,101.81,101.86,431923.0,99.5201,99.5979,99.0821,99.1308,431923.0
2022-06-13 09:30:00,98.26,98.62,97.79,98.34,316206.0,95.6272,95.9776,95.1698,95.7051,316206.0
2022-06-13 09:35:00,98.38,98.5,97.78,97.8,170051.0,95.744,95.8608,95.1601,95.1796,170051.0
2022-06-13 09:40:00,97.81,98.53,97.33,98.28,128832.0,95.1893,95.89,94.7222,95.6467,128832.0
2022-06-13 09:45:00,98.35,98.85,98.31,98.38,93275.0,95.7148,96.2014,95.6759,95.744,93275.0
2022-06-13 09:50:00,98.32,98.64,97.89,97.91,60740.0,95.6856,95.9971,95.2672,95.2866,60740.0
2022-06-13 09:55:00,97.92,98.2,97.5,97.56,83554.0,95.2964,95.5688,94.8876,94.946,83554.0
2022-06-13 10:00:00,97.56,98.02,97.25,97.41,91782.0,94.946,95.3937,94.6443,94.8,91782.0
2022-06-13 10:05:00,97.42,97.85,97.28,97.3,45621.0,94.8097,95.2282,94.6735,94.693,45621.0
2022-06-13 10:10:00,97.28,97.4,96.72,96.79,87707.0,94.6735,94.7903,94.1285,94.1966,87707.0
2022-06-13 10:15:00,96.79,96.79,96.32,96.57,90561.0,94.1966,94.1966,93.7392,93.9825,90561.0
2022-06-13 10:20:00,96.59,96.62,96.12,96.18,58805.0,94.002,94.0312,93.5446,93.603,58805.0
2022-06-13 10:25:00,96.2,96.58,96.2,96.52,64133.0,93.6224,93.9923,93.6224,93.9339,64133.0
2022-06-13 10:30:00,96.49,96.61,96.27,96.38,49339.0,93.9047,94.0215,93.6906,93.7976,49339.0
2022-06-13 10:35:00,96.32,96.72,96.32,96.38,31216.0,93.7392,94.1285,93.7392,93.7976,31216.0
2022-06-13 10:40:00,96.4,96.45,95.95,96.05,51317.0,93.8171,93.8657,93.3791,93.4765,51317.0
2022-06-13 10:45:00,96.05,96.38,96.05,96.33,126158.0,93.4765,93.7976,93.4765,93.749,126158.0
2022-06-13 10:50:00,96.32,96.32,95.95,96.03,52603.0,93.7392,93.7392,93.3791,93.457,52603.0
2022-06-13 10:55:00,96.03,96.22,95.9,96.04,51792.0,93.457,93.6419,93.3305,93.4667,51792.0
2022-06-13 11:00:00,96.01,96.06,95.71,95.78,63881.0,93.4375,93.4862,93.1456,93.2137,63881.0
2022-06-13 11:05:00,95.78,95.92,95.7,95.75,61645.0,93.2137,93.3499,93.1358,93.1845,61645.0
2022-06-13 11:10:00,95.74,96.17,95.65,96.1,90398.0,93.1748,93.5932,93.0872,93.5251,90398.0
2022-06-13 11:15:00,96.1,96.63,96.09,96.6,48420.0,93.5251,94.0409,93.5154,94.0117,48420.0
2022-06-13 11:20:00,96.58,96.61,96.32,96.54,50786.0,93.9923,94.0215,93.7392,93.9533,50786.0
2022-06-13 11:25:00,96.54,96.64,96.2,96.3,43782.0,93.9533,94.0506,93.6224,93.7198,43782.0
2022-06-13 11:30:00,96.29,96.48,96.07,96.4,73041.0,93.71,93.8949,93.4959,93.8171,73041.0
2022-06-13 11:35:00,96.41,96.77,96.41,96.74,64278.0,93.8268,94.1772,93.8268,94.148,64278.0
2022-06-13 11:40:00,96.75,96.92,96.53,96.67,69841.0,94.1577,94.3231,93.9436,94.0798,69841.0
2022-06-13 11:45:00,96.65,96.67,96.26,96.61,54587.0,94.0604,94.0798,93.6808,94.0215,54587.0
2022-06-13 11:50:00,96.58,96.67,96.32,96.32,58486.0,93.9923,94.0798,93.7392,93.7392,58486.0
2022-06-13 11:55:00,96.33,96.54,96.18,96.47,50952.0,93.749,93.9533,93.603,93.8852,50952.0
2022-06-13 12:00:00,96.44,96.57,96.12,96.21,51624.0,93.856,93.9825,93.5446,93.6322,51624.0
2022-06-13 12:05:00,96.19,96.59,95.93,96.27,55268.0,93.6127,94.002,93.3597,93.6906,55268.0
2022-06-13 12:10:00,96.26,96.73,96.21,96.47,58493.0,93.6808,94.1382,93.6322,93.8852,58493.0
2022-06-13 12:15:00,96.47,96.68,96.25,96.39,33427.0,93.8852,94.0896,93.6711,93.8073,33427.0
2022-06-13 12:20:00,96.43,96.7,96.43,96.55,42664.0,93.8463,94.109,93.8463,93.9631,42664.0
2022-06-13 12:25:00,96.57,96.82,96.57,96.79,35263.0,93.9825,94.2258,93.9825,94.1966,35263.0
2022-06-13 12:30:00,96.78,97.49,96.72,97.45,50795.0,94.1869,94.8779,94.1285,94.8389,50795.0
2022-06-13 12:35:00,97.44,98.06,97.44,97.98,87882.0,94.8292,95.4326,94.8292,95.3547,87882.0
2022-06-13 12:40:00,97.97,97.97,97.46,97.49,70001.0,95.345,95.345,94.8487,94.8779,70001.0
2022-06-13 12:45:00,97.49,97.61,97.28,97.35,38544.0,94.8779,94.9947,94.6735,94.7416,38544.0
2022-06-13 12:50:00,97.36,97.42,97.0,97.0,37560.0,94.7514,94.8097,94.401,94.401,37560.0
2022-06-13 12:55:00,97.01,97.05,96.7,96.77,34113.0,94.4107,94.4497,94.109,94.1772,34113.0
2022-06-13 13:00:00,96.79,96.79,96.52,96.6,19538.0,94.1966,94.1966,93.9339,94.0117,19538.0
2022-06-13 13:05:00,96.59,96.99,96.56,96.99,24731.0,94.002,94.3913,93.9728,94.3913,24731.0
2022-06-13 13:10:00,96.97,96.99,96.75,96.97,30603.0,94.3718,94.3913,94.1577,94.3718,30603.0
2022-06-13 13:15:00,96.97,97.1,96.87,97.1,31705.0,94.3718,94.4983,94.2745,94.4983,31705.0
2022-06-13 13:20:00,97.09,97.23,96.94,97.02,26951.0,94.4886,94.6248,94.3426,94.4205,26951.0
2022-06-13 13:25:00,97.02,97.11,96.86,97.02,26673.0,94.4205,94.5081,94.2648,94.4205,26673.0
2022-06-13 13:30:00,97.0,97.15,96.85,96.86,45283.0,94.401,94.547,94.255,94.2648,45283.0
2022-06-13 13:35:00,96.85,97.37,96.82,97.36,35723.0,94.255,94.7611,94.2258,94.7514,35723.0
2022-06-13 13:40:00,97.34,97.8,97.29,97.8,25034.0,94.7319,95.1796,94.6832,95.1796,25034.0
2022-06-13 13:45:00,97.79,97.97,97.66,97.97,20805.0,95.1698,95.345,95.0433,95.345,20805.0
2022-06-13 13:50:00,97.96,98.0,97.7,97.83,23938.0,95.3353,95.3742,95.0822,95.2088,23938.0
2022-06-13 13:55:00,97.82,98.13,97.82,98.02,28805.0,95.199,95.5007,95.199,95.3937,28805.0
2022-06-13 14:00:00,98.01,98.03,97.66,97.7,42449.0,95.3839,95.4034,95.0433,95.0822,42449.0
2022-06-13 14:05:00,97.71,97.73,97.48,97.49,36702.0,95.092,95.1114,94.8681,94.8779,36702.0
2022-06-13 14:10:00,97.48,97.5,97.31,97.38,88948.0,94.8681,94.8876,94.7027,94.7708,88948.0
2022-06-13 14:15:00,97.34,97.68,97.31,97.65,206061.0,94.7319,95.0628,94.7027,95.0336,206061.0
2022-06-13 14:20:00,97.69,97.87,97.4,97.42,24833.0,95.0725,95.2477,94.7903,94.8097,24833.0
2022-06-13 14:25:00,97.42,97.58,97.39,97.4,26065.0,94.8097,94.9655,94.7806,94.7903,26065.0
2022-06-13 14:30:00,97.4,97.47,97.02,97.42,86968.0,94.7903,94.8584,94.4205,94.8097,86968.0
2022-06-13 14:35:00,97.41,97.82,97.36,97.67,39724.0,94.8,95.199,94.7514,95.053,39724.0
2022-06-13 14:40:00,97.66,97.91,97.51,97.63,53849.0,95.0433,95.2866,94.8973,95.0141,53849.0
2022-06-13 14:45:00,97.62,97.78,97.46,97.56,37447.0,95.0044,95.1601,94.8487,94.946,37447.0
2022-06-13 14:50:00,97.56,97.57,97.28,97.45,50665.0,94.946,94.9557,94.6735,94.8389,50665.0
2022-06-13 14:55:00,97.44,97.44,97.01,97.08,59699.0,94.8292,94.8292,94.4107,94.4789,59699.0
2022-06-13 15:00:00,97.09,97.31,96.92,97.25,58973.0,94.4886,94.7027,94.3231,94.6443,58973.0
2022-06-13 15:05:00,97.25,97.39,97.0,97.06,102957.0,94.6443,94.7806,94.401,94.4594,102957.0
2022-06-13 15:10:00,97.03,97.12,96.8,96.86,119517.0,94.4302,94.5178,94.2064,94.2648,119517.0
2022-06-13 15:15:00,96.85,97.74,96.65,97.15,106823.0,94.255,95.1212,94.0604,94.547,106823.0
2022-06-13 15:20:00,97.15,97.34,96.91,96.94,72113.0,94.547,94.7319,94.3134,94.3426,72113.0
2022-06-13 15:25:00,96.92,96.98,96.57,96.59,52155.0,94.3231,94.3815,93.9825,94.002,52155.0
2022-06-13 15:30:00,96.61,96.68,96.4,96.54,79582.0,94.0215,94.0896,93.8171,93.9533,79582.0
2022-06-13 15:35:00,96.54,96.8,96.4,96.44,89796.0,93.9533,94.2064,93.8171,93.856,89796.0
2022-06-13 15:40:00,96.46,96.62,96.34,96.52,102376.0,93.8755,94.0312,93.7587,93.9339,102376.0
2022-06-13 15:45:00,96.51,96.79,96.45,96.57,130818.0,93.9241,94.1966,93.8657,93.9825,130818.0
2022-06-13 15:50:00,96.58,96.64,96.12,96.47,187346.0,93.9923,94.0506,93.5446,93.8852,187346.0
2022-06-13 15:55:00,96.44,96.66,96.21,96.32,454245.0,93.856,94.0701,93.6322,93.7392,454245.0
2022-06-14 09:30:00,97.35,97.96,96.6,96.68,154485.0,94.7416,95.3353,94.0117,94.0896,154485.0
2022-06-14 09:35:00,96.67,96.82,96.36,96.6,54681.0,94.0798,94.2258,93.7781,94.0117,54681.0
2022-06-14 09:40:00,96.62,96.83,96.33,96.33,53384.0,94.0312,94.2356,93.749,93.749,53384.0
2022-06-14 09:45:00,96.32,97.21,96.31,97.12,74377.0,93.7392,94.6054,93.7295,94.5178,74377.0
2022-06-14 09:50:00,97.08,97.61,96.71,97.57,70766.0,94.4789,94.9947,94.1188,94.9557,70766.0
2022-06-14 09:55:00,97.63,97.76,97.26,97.68,72946.0,95.0141,95.1406,94.654,95.0628,72946.0
2022-06-14 10:00:00,97.66,97.9,97.52,97.57,109995.0,95.0433,95.2769,94.9071,94.9557,109995.0
2022-06-14 10:05:00,97.58,97.65,97.09,97.18,42013.0,94.9655,95.0336,94.4886,94.5762,42013.0
2022-06-14 10:10:00,97.17,97.4,96.76,97.05,44752.0,94.5664,94.7903,94.1674,94.4497,44752.0
2022-06-14 10:15:00,97.02,97.16,96.85,96.86,38851.0,94.4205,94.5567,94.255,94.2648,38851.0
2022-06-14 10:20:00,96.84,97.09,96.59,96.9,61757.0,94.2453,94.4886,94.002,94.3037,61757.0
2022-06-14 10:25:00,96.88,96.94,96.6,96.6,37344.0,94.2842,94.3426,94.0117,94.0117,37344.0
2022-06-14 10:30:00,96.61,97.1,96.48,96.84,48620.0,94.0215,94.4983,93.8949,94.2453,48620.0
2022-06-14 10:35:00,96.88,97.11,96.71,96.9,44261.0,94.2842,94.5081,94.1188,94.3037,44261.0
2022-06-14 10:40:00,96.9,96.93,96.53,96.68,43732.0,94.3037,94.3329,93.9436,94.0896,43732.0
2022-06-14 10:45:00,96.67,97.3,96.63,97.29,78369.0,94.0798,94.693,94.0409,94.6832,78369.0
2022-06-14 10:50:00,97.29,97.43,97.08,97.09,88140.0,94.6832,94.8195,94.4789,94.4886,88140.0
2022-06-14 10:55:00,97.07,97.31,96.98,97.07,36836.0,94.4691,94.7027,94.3815,94.4691,36836.0
2022-06-14 11:00:00,97.04,97.27,96.89,96.93,42786.0,94.4399,94.6638,94.2939,94.3329,42786.0
2022-06-14 11:05:00,96.92,96.92,96.34,96.34,43161.0,94.3231,94.3231,93.7587,93.7587,43161.0
2022-06-14 11:10:00,96.35,96.36,96.15,96.24,44460.0,93.7684,93.7781,93.5738,93.6614,44460.0
2022-06-14 11:15:00,96.3,96.38,96.09,96.38,44275.0,93.7198,93.7976,93.5154,93.7976,44275.0
2022-06-14 11:20:00,96.37,96.64,96.15,96.64,37541.0,93.7879,94.0506,93.5738,94.0506,37541.0
2022-06-14 11:25:00,96.63,96.72,96.37,96.42,42263.0,94.0409,94.1285,93.7879,93.8365,42263.0
2022-06-14 11:30:00,96.42,96.57,96.1,96.57,24663.0,93.8365,93.9825,93.5251,93.9825,24663.0
2022-06-14 11:35:00,96.56,96.84,96.5,96.57,25320.0,93.9728,94.2453,93.9144,93.9825,25320.0
2022-06-14 11:40:00,96.52,97.07,96.48,97.06,35811.0,93.9339,94.4691,93.8949,94.4594,35811.0
2022-06-14 11:45:00,97.01,97.16,96.79,96.85,42120.0,94.4107,94.5567,94.1966,94.255,42120.0
2022-06-14 11:50:00,96.86,97.08,96.73,96.99,54851.0,94.2648,94.4789,94.1382,94.3913,54851.0
2022-06-14 11:55:00,97.01,97.26,97.01,97.16,41889.0,94.4107,94.654,94.4107,94.5567,41889.0
2022-06-14 12:00:00,97.13,97.13,96.69,96.71,33109.0,94.5275,94.5275,94.0993,94.1188,33109.0
2022-06-14 12:05:00,96.69,96.72,96.54,96.56,27450.0,94.0993,94.1285,93.9533,93.9728,27450.0
2022-06-14 12:10:00,96.56,96.62,96.35,96.35,35551.0,93.9728,94.0312,93.7684,93.7684,35551.0
2022-06-14 12:15:00,96.34,96.66,96.25,96.64,46774.0,93.7587,94.0701,93.6711,94.0506,46774.0
2022-06-14 12:20:00,96.63,96.71,96.22,96.28,51316.0,94.0409,94.1188,93.6419,93.7003,51316.0
2022-06-14 12:25:00,96.29,96.32,96.18,96.28,27777.0,93.71,93.7392,93.603,93.7003,27777.0
2022-06-14 12:30:00,96.3,96.41,96.13,96.18,47404.0,93.7198,93.8268,93.5543,93.603,47404.0
2022-06-14 12:35:00,96.14,96.22,95.93,96.04,66387.0,93.564,93.6419,93.3597,93.4667,66387.0
2022-06-14 12:40:00,96.01,96.11,95.93,96.02,50211.0,93.4375,93.5348,93.3597,93.4473,50211.0
2022-06-14 12:45:00,96.0,96.28,96.0,96.26,29149.0,93.4278,93.7003,93.4278,93.6808,29149.0
2022-06-14 12:50:00,96.28,96.38,96.1,96.3,26127.0,93.7003,93.7976,93.5251,93.7198,26127.0
2022-06-14 12:55:00,96.35,96.52,96.34,96.43,18618.0,93.7684,93.9339,93.7587,93.8463,18618.0
2022-06-14 13:00:00,96.47,96.62,96.3,96.45,47551.0,93.8852,94.0312,93.7198,93.8657,47551.0
2022-06-14 13:05:00,96.48,96.81,96.4,96.77,27106.0,93.8949,94.2161,93.8171,94.1772,27106.0
2022-06-14 13:10:00,96.79,96.8,96.58,96.61,33839.0,94.1966,94.2064,93.9923,94.0215,33839.0
2022-06-14 13:15:00,96.65,97.12,96.62,97.01,23112.0,94.0604,94.5178,94.0312,94.4107,23112.0
2022-06-14 13:20:00,97.04,97.31,96.94,97.03,35095.0,94.4399,94.7027,94.3426,94.4302,35095.0
2022-06-14 13:25:00,97.02,97.02,96.64,96.64,16384.0,94.4205,94.4205,94.0506,94.0506,16384.0
2022-06-14 13:30:00,96.63,96.68,96.35,96.36,14656.0,94.0409,94.0896,93.7684,93.7781,14656.0
2022-06-14 13:35:00,96.37,96.48,96.19,96.2,49539.0,93.7879,93.8949,93.6127,93.6224,49539.0
2022-06-14 13:40:00,96.18,96.26,95.83,96.03,57610.0,93.603,93.6808,93.2623,93.457,57610.0
2022-06-14 13:45:00,96.03,96.1,95.82,95.89,30120.0,93.457,93.5251,93.2526,93.3207,30120.0
2022-06-14 13:50:00,95.91,96.06,95.9,96.06,25424.0,93.3402,93.4862,93.3305,93.4862,25424.0
2022-06-14 13:55:00,96.02,96.17,95.97,96.08,30074.0,93.4473,93.5932,93.3986,93.5057,30074.0
2022-06-14 14:00:00,96.1,96.27,96.08,96.16,35892.0,93.5251,93.6906,93.5057,93.5835,35892.0
2022-06-14 14:05:00,96.16,96.43,96.13,96.4,31195.0,93.5835,93.8463,93.5543,93.8171,31195.0
2022-06-14 14:10:00,96.41,96.41,96.15,96.28,41224.0,93.8268,93.8268,93.5738,93.7003,41224.0
2022-06-14 14:15:00,96.29,96.46,96.29,96.44,42733.0,93.71,93.8755,93.71,93.856,42733.0
2022-06-14 14:20:00,96.46,96.69,96.4,96.46,24366.0,93.8755,94.0993,93.8171,93.8755,24366.0
2022-06-14 14:25:00,96.48,96.6,96.39,96.6,20453.0,93.8949,94.0117,93.8073,94.0117,20453.0
2022-06-14 14:30:00,96.54,96.59,96.3,96.56,28802.0,93.9533,94.002,93.7198,93.9728,28802.0
2022-06-14 14:35:00,96.58,96.71,96.5,96.61,22317.0,93.9923,94.1188,93.9144,94.0215,22317.0
2022-06-14 14:40:00,96.53,96.57,96.21,96.23,28619.0,93.9436,93.9825,93.6322,93.6516,28619.0
2022-06-14 14:45:00,96.23,96.35,96.02,96.08,26537.0,93.6516,93.7684,93.4473,93.5057,26537.0
2022-06-14 14:50:00,96.08,96.31,96.03,96.22,43046.0,93.5057,93.7295,93.457,93.6419,43046.0
2022-06-14 14:55:00,96.23,96.27,96.12,96.17,36441.0,93.6516,93.6906,93.5446,93.5932,36441.0
2022-06-14 15:00:00,96.17,96.21,96.04,96.16,35026.0,93.5932,93.6322,93.4667,93.5835,35026.0
2022-06-14 15:05:00,96.14,96.16,95.79,95.81,35902.0,93.564,93.5835,93.2234,93.2429,35902.0
2022-06-14 15:10:00,95.8,96.0,95.64,95.64,81703.0,93.2332,93.4278,93.0774,93.0774,81703.0
2022-06-14 15:15:00,95.65,95.67,95.39,95.51,56080.0,93.0872,93.1066,92.8341,92.9509,56080.0
2022-06-14 15:20:00,95.51,95.72,95.51,95.65,43993.0,92.9509,93.1553,92.9509,93.0872,43993.0
2022-06-14 15:25:00,95.65,96.19,95.63,96.16,49255.0,93.0872,93.6127,93.0677,93.5835,49255.0
2022-06-14 15:30:00,96.18,96.51,96.14,96.33,49616.0,93.603,93.9241,93.564,93.749,49616.0
2022-06-14 15:35:00,96.35,96.8,96.35,96.66,55776.0,93.7684,94.2064,93.7684,94.0701,55776.0
2022-06-14 15:40:00,96.65,96.92,96.57,96.58,73819.0,94.0604,94.3231,93.9825,93.9923,73819.0
2022-06-14 15:45:00,96.57,96.93,96.55,96.84,76792.0,93.9825,94.3329,93.9631,94.2453,76792.0
2022-06-14 15:50:00,96.84,96.95,96.32,96.58,140083.0,94.2453,94.3523,93.7392,93.9923,140083.0
2022-06-14 15:55:00,96.56,96.66,96.48,96.63,261078.0,93.9728,94.0701,93.8949,94.0409,261078.0
2022-06-15 09:30:00,97.92,98.02,96.93,97.37,124277.0,95.2964,95.3937,94.3329,94.7611,124277.0
2022-06-15 09:35:00,97.4,97.69,96.86,96.95,61344.0,94.7903,95.0725,94.2648,94.3523,61344.0
2022-06-15 09:40:00,97.01,97.72,96.93,97.72,64831.0,94.4107,95.1017,94.3329,95.1017,64831.0
2022-06-15 09:45:00,97.69,97.99,97.06,97.08,74984.0,95.0725,95.3645,94.4594,94.4789,74984.0
2022-06-15 09:50:00,97.06,97.59,97.05,97.46,43005.0,94.4594,94.9752,94.4497,94.8487,43005.0
2022-06-15 09:55:00,97.49,97.64,97.09,97.31,57611.0,94.8779,95.0239,94.4886,94.7027,57611.0
2022-06-15 10:00:00,97.31,97.69,97.25,97.67,84084.0,94.7027,95.0725,94.6443,95.053,84084.0
2022-06-15 10:05:00,97.64,97.89,97.56,97.56,86122.0,95.0239,95.2672,94.946,94.946,86122.0
2022-06-15 10:10:00,97.55,97.77,97.39,97.54,43072.0,94.9363,95.1504,94.7806,94.9265,43072.0
2022-06-15 10:15:00,97.53,97.69,97.22,97.59,42464.0,94.9168,95.0725,94.6151,94.9752,42464.0
2022-06-15 10:20:00,97.59,97.59,97.13,97.16,92448.0,94.9752,94.9752,94.5275,94.5567,92448.0
2022-06-15 10:25:00,97.14,97.14,96.78,96.89,85455.0,94.5372,94.5372,94.1869,94.2939,85455.0
2022-06-15 10:30:00,96.86,96.9,96.33,96.5,105961.0,94.2648,94.3037,93.749,93.9144,105961.0
2022-06-15 10:35:00,96.51,96.63,96.33,96.44,50002.0,93.9241,94.0409,93.749,93.856,50002.0
2022-06-15 10:40:00,96.43,96.77,96.31,96.62,58088.0,93.8463,94.1772,93.7295,94.0312,58088.0
2022-06-15 10:45:00,96.56,96.79,96.46,96.75,52700.0,93.9728,94.1966,93.8755,94.1577,52700.0
2022-06-15 10:50:00,96.76,96.84,96.54,96.69,22269.0,94.1674,94.2453,93.9533,94.0993,22269.0
2022-06-15 10:55:00,96.7,96.81,96.63,96.64,84840.0,94.109,94.2161,94.0409,94.0506,84840.0
2022-06-15 11:00:00,96.65,96.8,96.56,96.62,76602.0,94.0604,94.2064,93.9728,94.0312,76602.0
2022-06-15 11:05:00,96.61,96.64,96.43,96.44,39850.0,94.0215,94.0506,93.8463,93.856,39850.0
2022-06-15 11:10:00,96.42,96.55,96.24,96.26,42008.0,93.8365,93.9631,93.6614,93.6808,42008.0
2022-06-15 11:15:00,96.29,96.42,96.14,96.36,29961.0,93.71,93.8365,93.564,93.7781,29961.0
2022-06-15 11:20:00,96.39,96.49,96.04,96.36,49984.0,93.8073,93.9047,93.4667,93.7781,49984.0
2022-06-15 11:25:00,96.35,96.57,96.34,96.46,51128.0,93.7684,93.9825,93.7587,93.8755,51128.0
2022-06-15 11:30:00,96.45,96.51,96.29,96.36,211028.0,93.8657,93.9241,93.71,93.7781,211028.0
2022-06-15 11:35:00,96.36,96.67,96.33,96.58,108123.0,93.7781,94.0798,93.749,93.9923,108123.0
2022-06-15 11:40:00,96.58,96.82,96.54,96.81,204492.0,93.9923,94.2258,93.9533,94.2161,204492.0
2022-06-15 11:45:00,96.79,97.01,96.75,96.78,66069.0,94.1966,94.4107,94.1577,94.1869,66069.0
2022-06-15 11:50:00,96.75,96.9,96.71,96.85,31209.0,94.1577,94.3037,94.1188,94.255,31209.0
2022-06-15 11:55:00,96.84,97.18,96.83,97.14,54437.0,94.2453,94.5762,94.2356,94.5372,54437.0
2022-06-15 12:00:00,97.15,97.33,97.1,97.25,43273.0,94.547,94.7222,94.4983,94.6443,43273.0
2022-06-15 12:05:00,97.25,97.27,97.11,97.23,36246.0,94.6443,94.6638,94.5081,94.6248,36246.0
2022-06-15 12:10:00,97.26,97.52,97.22,97.49,19010.0,94.654,94.9071,94.6151,94.8779,19010.0
2022-06-15 12:15:00,97.51,97.59,97.4,97.46,23988.0,94.8973,94.9752,94.7903,94.8487,23988.0
2022-06-15 12:20:00,97.48,97.64,97.45,97.58,20449.0,94.8681,95.0239,94.8389,94.9655,20449.0
2022-06-15 12:25:00,97.57,97.58,97.38,97.45,70242.0,94.9557,94.9655,94.7708,94.8389,70242.0
2022-06-15 12:30:00,97.45,97.48,97.29,97.29,32789.0,94.8389,94.8681,94.6832,94.6832,32789.0
2022-06-15 12:35:00,97.28,97.29,97.06,97.07,26815.0,94.6735,94.6832,94.4594,94.4691,26815.0
2022-06-15 12:40:00,97.08,97.12,96.9,97.02,23352.0,94.4789,94.5178,94.3037,94.4205,23352.0
2022-06-15 12:45:00,97.02,97.04,96.82,96.94,89130.0,94.4205,94.4399,94.2258,94.3426,89130.0
2022-06-15 12:50:00,96.94,96.95,96.65,96.68,44850.0,94.3426,94.3523,94.0604,94.0896,44850.0
2022-06-15 12:55:00,96.68,96.68,96.51,96.57,64010.0,94.0896,94.0896,93.9241,93.9825,64010.0
2022-06-15 13:00:00,96.58,96.86,96.57,96.81,31750.0,93.9923,94.2648,93.9825,94.2161,31750.0
2022-06-15 13:05:00,96.8,96.84,96.7,96.83,16111.0,94.2064,94.2453,94.109,94.2356,16111.0
2022-06-15 13:10:00,96.87,97.12,96.81,97.09,16224.0,94.2745,94.5178,94.2161,94.4886,16224.0
2022-06-15 13:15:00,97.08,97.15,97.02,97.13,20153.0,94.4789,94.547,94.4205,94.5275,20153.0
2022-06-15 13:20:00,97.12,97.26,97.09,97.22,11346.0,94.5178,94.654,94.4886,94.6151,11346.0
2022-06-15 13:25:00,97.2,97.42,97.19,97.35,19794.0,94.5956,94.8097,94.5859,94.7416,19794.0
2022-06-15 13:30:00,97.33,97.38,97.22,97.29,14308.0,94.7222,94.7708,94.6151,94.6832,14308.0
2022-06-15 13:35:00,97.29,97.38,97.21,97.35,33585.0,94.6832,94.7708,94.6054,94.7416,33585.0
2022-06-15 13:40:00,97.36,97.46,97.29,97.46,30325.0,94.7514,94.8487,94.6832,94.8487,30325.0
2022-06-15 13:45:00,97.47,97.56,97.39,97.42,22136.0,94.8584,94.946,94.7806,94.8097,22136.0
2022-06-15 13:50:00,97.41,97.58,97.17,97.58,36652.0,94.8,94.9655,94.5664,94.9655,36652.0
2022-06-15 13:55:00,97.58,97.95,97.51,97.77,82226.0,94.9655,95.3255,94.8973,95.1504,82226.0
2022-06-15 14:00:00,97.9,98.3,96.35,96.62,133605.0,95.2769,95.6662,93.7684,94.0312,133605.0
2022-06-15 14:05:00,96.66,96.98,95.98,96.66,45049.0,94.0701,94.3815,93.4083,94.0701,45049.0
2022-06-15 14:10:00,96.38,96.73,96.2,96.49,23043.0,93.7976,94.1382,93.6224,93.9047,23043.0
2022-06-15 14:15:00,96.49,97.22,96.28,96.89,39704.0,93.9047,94.6151,93.7003,94.2939,39704.0
2022-06-15 14:20:00,96.9,97.16,96.23,96.41,36133.0,94.3037,94.5567,93.6516,93.8268,36133.0
2022-06-15 14:25:00,96.52,96.84,96.36,96.4,22377.0,93.9339,94.2453,93.7781,93.8171,22377.0
2022-06-15 14:30:00,96.41,96.53,95.59,96.1,60962.0,93.8268,93.9436,93.0288,93.5251,60962.0
2022-06-15 14:35:00,96.04,97.82,95.89,97.21,145978.0,93.4667,95.199,93.3207,94.6054,145978.0
2022-06-15 14:40:00,97.16,98.92,97.04,98.67,157701.0,94.5567,96.2696,94.4399,96.0263,157701.0
2022-06-15 14:45:00,98.74,99.3,98.28,98.38,104924.0,96.0944,96.6394,95.6467,95.744,104924.0
2022-06-15 14:50:00,98.32,98.62,97.41,97.7,43983.0,95.6856,95.9776,94.8,95.0822,43983.0
2022-06-15 14:55:00,97.82,97.99,97.15,97.53,39578.0,95.199,95.3645,94.547,94.9168,39578.0
2022-06-15 15:00:00,97.53,98.11,97.35,97.72,41248.0,94.9168,95.4813,94.7416,95.1017,41248.0
2022-06-15 15:05:00,97.75,98.22,97.58,98.21,87390.0,95.1309,95.5883,94.9655,95.5786,87390.0
2022-06-15 15:10:00,98.2,98.27,97.36,97.81,58771.0,95.5688,95.637,94.7514,95.1893,58771.0
2022-06-15 15:15:00,97.76,98.0,97.48,97.92,65490.0,95.1406,95.3742,94.8681,95.2964,65490.0
2022-06-15 15:20:00,97.93,98.64,97.93,98.55,73640.0,95.3061,95.9971,95.3061,95.9095,73640.0
2022-06-15 15:25:00,98.53,98.58,98.13,98.53,155033.0,95.89,95.9387,95.5007,95.89,155033.0
2022-06-15 15:30:00,98.53,99.04,98.38,98.89,146384.0,95.89,96.3863,95.744,96.2404,146384.0
2022-06-15 15:35:00,98.9,98.97,98.27,98.35,113973.0,96.2501,96.3182,95.637,95.7148,113973.0
2022-06-15 15:40:00,98.32,98.32,97.78,97.89,85248.0,95.6856,95.6856,95.1601,95.2672,85248.0
2022-06-15 15:45:00,97.88,98.13,97.74,97.99,148339.0,95.2574,95.5007,95.1212,95.3645,148339.0
2022-06-15 15:50:00,97.99,97.99,97.29,97.39,234258.0,95.3645,95.3645,94.6832,94.7806,234258.0
2022-06-15 15:55:00,97.36,97.51,97.2,97.42,477863.0,94.7514,94.8973,94.5956,94.8097,477863.0
2022-06-16 09:30:00,94.79,95.11,94.22,94.47,377327.0,92.2502,92.5616,91.6955,91.9388,377327.0
2022-06-16 09:35:00,94.48,94.74,94.09,94.38,98767.0,91.9485,92.2016,91.569,91.8512,98767.0
2022-06-16 09:40:00,94.29,94.87,94.22,94.38,65806.0,91.7636,92.3281,91.6955,91.8512,65806.0
2022-06-16 09:45:00,94.3,94.73,94.06,94.1,59363.0,91.7733,92.1918,91.5398,91.5787,59363.0
2022-06-16 09:50:00,94.12,94.12,93.49,93.51,63328.0,91.5982,91.5982,90.985,91.0045,63328.0
2022-06-16 09:55:00,93.51,93.55,93.06,93.06,81510.0,91.0045,91.0434,90.5666,90.5666,81510.0
2022-06-16 10:00:00,93.04,93.06,92.47,92.64,107002.0,90.5471,90.5666,89.9924,90.1578,107002.0
2022-06-16 10:05:00,92.63,92.75,92.3,92.36,96730.0,90.1481,90.2649,89.8269,89.8853,96730.0
2022-06-16 10:10:00,92.36,92.57,92.26,92.26,78910.0,89.8853,90.0897,89.788,89.788,78910.0
2022-06-16 10:15:00,92.26,92.59,92.2,92.22,83935.0,89.788,90.1092,89.7296,89.7491,83935.0
2022-06-16 10:20:00,92.2,92.49,92.2,92.34,55632.0,89.7296,90.0118,89.7296,89.8659,55632.0
2022-06-16 10:25:00,92.33,92.54,92.15,92.41,74842.0,89.8561,90.0605,89.681,89.934,74842.0
2022-06-16 10:30:00,92.36,92.52,92.11,92.15,105176.0,89.8853,90.041,89.642,89.681,105176.0
2022-06-16 10:35:00,92.14,92.3,91.74,91.75,72600.0,89.6712,89.8269,89.2819,89.2917,72600.0
2022-06-16 10:40:00,91.75,91.75,91.33,91.44,132717.0,89.2917,89.2917,88.8829,88.99,132717.0
2022-06-16 10:45:00,91.42,91.5,91.13,91.19,73676.0,88.9705,89.0484,88.6883,88.7467,73676.0
2022-06-16 10:50:00,91.17,91.47,91.01,91.45,83718.0,88.7272,89.0192,88.5715,88.9997,83718.0
2022-06-16 10:55:00,91.45,91.64,91.32,91.47,101610.0,88.9997,89.1846,88.8732,89.0192,101610.0
2022-06-16 11:00:00,91.47,91.82,91.42,91.7,79153.0,89.0192,89.3598,88.9705,89.243,79153.0
2022-06-16 11:05:00,91.67,91.69,91.39,91.61,48539.0,89.2138,89.2333,88.9413,89.1554,48539.0
2022-06-16 11:10:00,91.64,92.23,91.6,92.14,100197.0,89.1846,89.7588,89.1457,89.6712,100197.0
2022-06-16 11:15:00,92.16,92.29,91.92,92.05,62260.0,89.6907,89.8172,89.4571,89.5836,62260.0
2022-06-16 11:20:00,92.03,92.08,91.79,91.87,50348.0,89.5642,89.6128,89.3306,89.4085,50348.0
2022-06-16 11:25:00,91.88,92.29,91.83,91.97,71305.0,89.4182,89.8172,89.3695,89.5058,71305.0
2022-06-16 11:30:00,91.97,92.09,91.72,91.72,65214.0,89.5058,89.6226,89.2625,89.2625,65214.0
2022-06-16 11:35:00,91.72,91.93,91.5,91.8,57573.0,89.2625,89.4668,89.0484,89.3403,57573.0
2022-06-16 11:40:00,91.82,91.86,91.31,91.43,46590.0,89.3598,89.3987,88.8635,88.9802,46590.0
2022-06-16 11:45:00,91.43,91.5,91.2,91.5,49569.0,88.9802,89.0484,88.7564,89.0484,49569.0
2022-06-16 11:50:00,91.51,91.56,91.31,91.38,52435.0,89.0581,89.1068,88.8635,88.9316,52435.0
2022-06-16 11:55:00,91.38,91.59,91.35,91.59,37467.0,88.9316,89.136,88.9024,89.136,37467.0
2022-06-16 12:00:00,91.58,91.66,91.45,91.45,50124.0,89.1262,89.2041,88.9997,88.9997,50124.0
2022-06-16 12:05:00,91.45,91.54,91.26,91.33,53590.0,88.9997,89.0873,88.8148,88.8829,53590.0
2022-06-16 12:10:00,91.33,91.55,91.18,91.2,43139.0,88.8829,89.097,88.7369,88.7564,43139.0
2022-06-16 12:15:00,91.2,91.38,91.12,91.22,55388.0,88.7564,88.9316,88.6785,88.7759,55388.0
2022-06-16 12:20:00,91.22,91.3,91.01,91.04,54457.0,88.7759,88.8537,88.5715,88.6007,54457.0
2022-06-16 12:25:00,91.04,91.25,90.94,91.21,56829.0,88.6007,88.8051,88.5034,88.7661,56829.0
2022-06-16 12:30:00,91.2,91.27,90.83,90.9,54675.0,88.7564,88.8245,88.3963,88.4644,54675.0
2022-06-16 12:35:00,90.87,90.87,90.52,90.74,68485.0,88.4352,88.4352,88.0946,88.3087,68485.0
2022-06-16 12:40:00,90.74,90.97,90.64,90.85,92754.0,88.3087,88.5326,88.2114,88.4158,92754.0
2022-06-16 12:45:00,90.86,91.06,90.75,90.9,79355.0,88.4255,88.6202,88.3185,88.4644,79355.0
2022-06-16 12:50:00,90.91,91.11,90.78,90.86,57447.0,88.4742,88.6688,88.3477,88.4255,57447.0
2022-06-16 12:55:00,90.84,90.89,90.65,90.88,79486.0,88.4061,88.4547,88.2211,88.445,79486.0
2022-06-16 13:00:00,90.95,91.16,90.71,90.78,86444.0,88.5131,88.7175,88.2795,88.3477,86444.0
2022-06-16 13:05:00,90.78,91.2,90.65,90.96,41136.0,88.3477,88.7564,88.2211,88.5228,41136.0
2022-06-16 13:10:00,90.97,90.97,90.63,90.74,33253.0,88.5326,88.5326,88.2017,88.3087,33253.0
2022-06-16 13:15:00,90.75,90.84,90.63,90.67,51743.0,88.3185,88.4061,88.2017,88.2406,51743.0
2022-06-16 13:20:00,90.65,90.65,90.36,90.44,46756.0,88.2211,88.2211,87.9389,88.0168,46756.0
2022-06-16 13:25:00,90.42,90.92,90.32,90.67,65533.0,87.9973,88.4839,87.9,88.2406,65533.0
2022-06-16 13:30:00,90.68,90.86,90.46,90.7,85610.0,88.2503,88.4255,88.0362,88.2698,85610.0
2022-06-16 13:35:00,90.73,90.76,90.4,90.6,66658.0,88.299,88.3282,87.9778,88.1725,66658.0
2022-06-16 13:40:00,90.59,90.63,90.17,90.2,75631.0,88.1627,88.2017,87.754,87.7832,75631.0
2022-06-16 13:45:00,90.2,90.21,89.97,90.06,92266.0,87.7832,87.7929,87.5594,87.647,92266.0
2022-06-16 13:50:00,90.08,90.11,89.87,89.89,72460.0,87.6664,87.6956,87.462,87.4815,72460.0
2022-06-16 13:55:00,89.88,90.0,89.66,89.74,93208.0,87.4718,87.5886,87.2577,87.3355,93208.0
2022-06-16 14:00:00,89.71,89.84,89.69,89.8,82781.0,87.3063,87.4328,87.2869,87.3939,82781.0
2022-06-16 14:05:00,89.8,89.81,89.5,89.59,54789.0,87.3939,87.4036,87.102,87.1895,54789.0
2022-06-16 14:10:00,89.6,89.71,89.54,89.59,67489.0,87.1993,87.3063,87.1409,87.1895,67489.0
2022-06-16 14:15:00,89.59,89.67,89.44,89.66,63894.0,87.1895,87.2674,87.0436,87.2577,63894.0
2022-06-16 14:20:00,89.67,89.71,89.26,89.28,85236.0,87.2674,87.3063,86.8684,86.8878,85236.0
2022-06-16 14:25:00,89.25,89.33,89.18,89.18,81227.0,86.8587,86.9365,86.7905,86.7905,81227.0
2022-06-16 14:30:00,89.17,89.39,89.1,89.22,85592.0,86.7808,86.9949,86.7127,86.8295,85592.0
2022-06-16 14:35:00,89.25,89.27,89.11,89.23,108605.0,86.8587,86.8781,86.7224,86.8392,108605.0
2022-06-16 14:40:00,89.22,89.55,89.16,89.26,110873.0,86.8295,87.1506,86.7711,86.8684,110873.0
2022-06-16 14:45:00,89.29,89.47,88.92,88.93,83677.0,86.8976,87.0728,86.5375,86.5472,83677.0
2022-06-16 14:50:00,88.94,89.08,88.79,88.83,73588.0,86.557,86.6932,86.411,86.4499,73588.0
2022-06-16 14:55:00,88.83,89.13,88.75,89.13,113015.0,86.4499,86.7419,86.372,86.7419,113015.0
2022-06-16 15:00:00,89.11,89.83,89.05,89.69,91721.0,86.7224,87.4231,86.664,87.2869,91721.0
2022-06-16 15:05:00,89.68,89.69,89.36,89.62,124576.0,87.2771,87.2869,86.9657,87.2187,124576.0
2022-06-16 15:10:00,89.62,89.81,89.16,89.25,103279.0,87.2187,87.4036,86.7711,86.8587,103279.0
2022-06-16 15:15:00,89.24,89.5,89.16,89.49,134605.0,86.8489,87.102,86.7711,87.0922,134605.0
2022-06-16 15:20:00,89.48,89.62,89.31,89.37,226277.0,87.0825,87.2187,86.917,86.9754,226277.0
2022-06-16 15:25:00,89.36,89.67,89.2,89.46,227918.0,86.9657,87.2674,86.81,87.063,227918.0
2022-06-16 15:30:00,89.46,89.61,88.88,88.88,230452.0,87.063,87.209,86.4986,86.4986,230452.0
2022-06-16 15:35:00,88.88,89.37,88.87,89.23,284567.0,86.4986,86.9754,86.4888,86.8392,284567.0
2022-06-16 15:40:00,89.23,89.68,89.19,89.2,204876.0,86.8392,87.2771,86.8003,86.81,204876.0
2022-06-16 15:45:00,89.19,89.38,89.1,89.17,261185.0,86.8003,86.9852,86.7127,86.7808,261185.0
2022-06-16 15:50:00,89.17,89.45,89.11,89.36,358180.0,86.7808,87.0533,86.7224,86.9657,358180.0
2022-06-16 15:55:00,89.37,89.7,89.33,89.59,770956.0,86.9754,87.2966,86.9365,87.1895,770956.0
2022-06-17 09:30:00,88.76,89.97,88.21,89.37,1418943.0,86.3818,87.5594,85.8465,86.9754,1418943.0
2022-06-17 09:35:00,89.32,89.67,88.9,89.13,128913.0,86.9268,87.2674,86.518,86.7419,128913.0
2022-06-17 09:40:00,89.15,90.45,89.15,90.22,121745.0,86.7613,88.0265,86.7613,87.8027,121745.0
2022-06-17 09:45:00,90.19,90.5,90.07,90.39,116865.0,87.7735,88.0752,87.6567,87.9681,116865.0
2022-06-17 09:50:00,90.43,90.8,90.35,90.47,58015.0,88.007,88.3671,87.9292,88.046,58015.0
2022-06-17 09:55:00,90.47,90.59,90.11,90.56,48672.0,88.046,88.1627,87.6956,88.1336,48672.0
2022-06-17 10:00:00,90.61,90.63,89.74,89.94,83022.0,88.1822,88.2017,87.3355,87.5302,83022.0
2022-06-17 10:05:00,89.9,90.0,89.41,89.44,137541.0,87.4912,87.5886,87.0144,87.0436,137541.0
2022-06-17 10:10:00,89.45,89.67,89.41,89.51,119894.0,87.0533,87.2674,87.0144,87.1117,119894.0
2022-06-17 10:15:00,89.49,89.55,88.95,89.03,145078.0,87.0922,87.1506,86.5667,86.6445,145078.0
2022-06-17 10:20:00,89.03,89.05,88.56,88.95,121731.0,86.6445,86.664,86.1871,86.5667,121731.0
2022-06-17 10:25:00,88.92,89.03,88.44,88.6,100885.0,86.5375,86.6445,86.0704,86.2261,100885.0
2022-06-17 10:30:00,88.61,88.7,88.06,88.13,75059.0,86.2358,86.3234,85.7005,85.7687,75059.0
2022-06-17 10:35:00,88.13,88.13,87.62,87.96,123265.0,85.7687,85.7687,85.2723,85.6032,123265.0
2022-06-17 10:40:00,87.94,88.26,87.87,88.26,81709.0,85.5838,85.8952,85.5156,85.8952,81709.0
2022-06-17 10:45:00,88.24,88.26,87.65,87.97,67011.0,85.8757,85.8952,85.3015,85.6129,67011.0
2022-06-17 10:50:00,87.93,88.34,87.85,88.31,62602.0,85.574,85.973,85.4962,85.9438,62602.0
2022-06-17 10:55:00,88.32,88.68,88.29,88.65,66442.0,85.9536,86.3039,85.9244,86.2747,66442.0
2022-06-17 11:00:00,88.63,89.05,88.25,88.92,135580.0,86.2553,86.664,85.8854,86.5375,135580.0
2022-06-17 11:05:00,88.92,89.39,88.87,89.33,176225.0,86.5375,86.9949,86.4888,86.9365,176225.0
2022-06-17 11:10:00,89.34,89.34,88.98,89.07,71814.0,86.9462,86.9462,86.5959,86.6835,71814.0
2022-06-17 11:15:00,89.04,89.62,89.0,89.42,144223.0,86.6543,87.2187,86.6154,87.0241,144223.0
2022-06-17 11:20:00,89.42,89.52,89.17,89.32,120868.0,87.0241,87.1214,86.7808,86.9268,120868.0
2022-06-17 11:25:00,89.34,89.94,89.26,89.74,73823.0,86.9462,87.5302,86.8684,87.3355,73823.0
2022-06-17 11:30:00,89.77,90.13,89.66,89.66,54122.0,87.3647,87.7151,87.2577,87.2577,54122.0
2022-06-17 11:35:00,89.63,89.79,89.53,89.79,32320.0,87.2285,87.3842,87.1312,87.3842,32320.0
2022-06-17 11:40:00,89.79,89.97,89.41,89.42,49991.0,87.3842,87.5594,87.0144,87.0241,49991.0
2022-06-17 11:45:00,89.39,89.6,89.33,89.53,35049.0,86.9949,87.1993,86.9365,87.1312,35049.0
2022-06-17 11:50:00,89.53,89.6,89.14,89.2,83835.0,87.1312,87.1993,86.7516,86.81,83835.0
2022-06-17 11:55:00,89.2,89.41,89.1,89.18,31641.0,86.81,87.0144,86.7127,86.7905,31641.0
2022-06-17 12:00:00,89.2,89.2,88.9,89.04,34281.0,86.81,86.81,86.518,86.6543,34281.0
2022-06-17 12:05:00,89.04,89.2,88.93,89.08,33335.0,86.6543,86.81,86.5472,86.6932,33335.0
2022-06-17 12:10:00,89.1,89.27,88.96,89.22,44113.0,86.7127,86.8781,86.5764,86.8295,44113.0
2022-06-17 12:15:00,89.23,89.39,89.18,89.21,64432.0,86.8392,86.9949,86.7905,86.8197,64432.0
2022-06-17 12:20:00,89.21,89.52,89.2,89.47,36938.0,86.8197,87.1214,86.81,87.0728,36938.0
2022-06-17 12:25:00,89.46,89.5,89.19,89.25,88343.0,87.063,87.102,86.8003,86.8587,88343.0
2022-06-17 12:30:00,89.25,89.33,89.19,89.2,61738.0,86.8587,86.9365,86.8003,86.81,61738.0
2022-06-17 12:35:00,89.2,89.51,89.07,89.5,74054.0,86.81,87.1117,86.6835,87.102,74054.0
2022-06-17 12:40:00,89.51,89.61,89.27,89.5,30074.0,87.1117,87.209,86.8781,87.102,30074.0
2022-06-17 12:45:00,89.52,89.72,89.36,89.69,111816.0,87.1214,87.3161,86.9657,87.2869,111816.0
2022-06-17 12:50:00,89.75,89.77,89.42,89.5,29224.0,87.3453,87.3647,87.0241,87.102,29224.0
2022-06-17 12:55:00,89.51,89.79,89.48,89.74,35099.0,87.1117,87.3842,87.0825,87.3355,35099.0
2022-06-17 13:00:00,89.78,90.03,89.69,90.01,30447.0,87.3745,87.6178,87.2869,87.5983,30447.0
2022-06-17 13:05:00,90.0,90.6,89.99,90.57,51726.0,87.5886,88.1725,87.5788,88.1433,51726.0
2022-06-17 13:10:00,90.57,90.85,90.43,90.84,57344.0,88.1433,88.4158,88.007,88.4061,57344.0
2022-06-17 13:15:00,90.86,90.94,90.69,90.79,56221.0,88.4255,88.5034,88.2601,88.3574,56221.0
2022-06-17 13:20:00,90.78,90.79,90.45,90.7,33614.0,88.3477,88.3574,88.0265,88.2698,33614.0
2022-06-17 13:25:00,90.68,90.7,90.19,90.25,35101.0,88.2503,88.2698,87.7735,87.8319,35101.0
2022-06-17 13:30:00,90.25,90.27,90.07,90.25,29581.0,87.8319,87.8513,87.6567,87.8319,29581.0
2022-06-17 13:35:00,90.25,90.38,90.11,90.19,38220.0,87.8319,87.9584,87.6956,87.7735,38220.0
2022-06-17 13:40:00,90.19,90.27,90.15,90.18,22917.0,87.7735,87.8513,87.7345,87.7637,22917.0
2022-06-17 13:45:00,90.17,90.18,89.75,90.02,70292.0,87.754,87.7637,87.3453,87.608,70292.0
2022-06-17 13:50:00,90.04,90.18,90.0,90.04,40442.0,87.6275,87.7637,87.5886,87.6275,40442.0
2022-06-17 13:55:00,90.05,90.26,89.94,89.98,62234.0,87.6372,87.8416,87.5302,87.5691,62234.0
2022-06-17 14:00:00,89.99,90.22,89.94,90.0,57583.0,87.5788,87.8027,87.5302,87.5886,57583.0
2022-06-17 14:05:00,89.97,90.07,89.85,89.99,42029.0,87.5594,87.6567,87.4426,87.5788,42029.0
2022-06-17 14:10:00,89.99,90.02,89.77,89.97,50544.0,87.5788,87.608,87.3647,87.5594,50544.0
2022-06-17 14:15:00,89.97,90.07,89.87,89.99,48303.0,87.5594,87.6567,87.462,87.5788,48303.0
2022-06-17 14:20:00,90.0,90.11,89.9,89.97,78717.0,87.5886,87.6956,87.4912,87.5594,78717.0
2022-06-17 14:25:00,89.99,90.15,89.78,89.85,37598.0,87.5788,87.7345,87.3745,87.4426,37598.0
2022-06-17 14:30:00,89.88,89.88,89.57,89.74,46587.0,87.4718,87.4718,87.1701,87.3355,46587.0
2022-06-17 14:35:00,89.77,90.03,89.69,90.01,59229.0,87.3647,87.6178,87.2869,87.5983,59229.0
2022-06-17 14:40:00,90.03,90.32,90.01,90.02,74171.0,87.6178,87.9,87.5983,87.608,74171.0
2022-06-17 14:45:00,90.04,90.08,89.86,89.97,49311.0,87.6275,87.6664,87.4523,87.5594,49311.0
2022-06-17 14:50:00,89.95,89.98,89.76,89.8,53690.0,87.5399,87.5691,87.355,87.3939,53690.0
2022-06-17 14:55:00,89.8,90.04,89.76,89.89,60608.0,87.3939,87.6275,87.355,87.4815,60608.0
2022-06-17 15:00:00,89.89,90.03,89.76,89.9,95904.0,87.4815,87.6178,87.355,87.4912,95904.0
2022-06-17 15:05:00,89.92,89.92,89.61,89.74,59287.0,87.5107,87.5107,87.209,87.3355,59287.0
2022-06-17 15:10:00,89.74,89.76,89.22,89.36,92628.0,87.3355,87.355,86.8295,86.9657,92628.0
2022-06-17 15:15:00,89.35,89.76,89.28,89.75,116407.0,86.956,87.355,86.8878,87.3453,116407.0
2022-06-17 15:20:00,89.74,90.19,89.73,90.18,117717.0,87.3355,87.7735,87.3258,87.7637,117717.0
2022-06-17 15:25:00,90.17,90.47,90.04,90.4,76498.0,87.754,88.046,87.6275,87.9778,76498.0
2022-06-17 15:30:00,90.39,90.4,90.07,90.3,76975.0,87.9681,87.9778,87.6567,87.8805,76975.0
2022-06-17 15:35:00,90.28,90.49,90.25,90.48,52814.0,87.8611,88.0654,87.8319,88.0557,52814.0
2022-06-17 15:40:00,90.49,90.49,89.98,90.0,91997.0,88.0654,88.0654,87.5691,87.5886,91997.0
2022-06-17 15:45:00,89.99,90.14,89.94,90.05,130074.0,87.5788,87.7248,87.5302,87.6372,130074.0
2022-06-17 15:50:00,90.02,90.55,89.9,90.21,292275.0,87.608,88.1238,87.4912,87.7929,292275.0
2022-06-17 15:55:00,90.21,90.21,89.81,89.81,374410.0,87.7929,87.7929,87.4036,87.4036,374410.0
2022-06-21 09:30:00,91.7,92.33,91.16,91.79,291916.0,89.243,89.8561,88.7175,89.3306,291916.0
2022-06-21 09:35:00,91.75,92.27,91.73,92.14,176605.0,89.2917,89.7977,89.2722,89.6712,176605.0
2022-06-21 09:40:00,92.14,92.75,91.93,92.06,147378.0,89.6712,90.2649,89.4668,89.5934,147378.0
2022-06-21 09:45:00,92.04,92.18,91.67,92.15,75576.0,89.5739,89.7101,89.2138,89.681,75576.0
2022-06-21 09:50:00,92.18,92.9,92.15,92.88,66595.0,89.7101,90.4109,89.681,90.3914,66595.0
2022-06-21 09:55:00,92.87,93.79,92.81,93.73,93915.0,90.3817,91.277,90.3233,91.2186,93915.0
2022-06-21 10:00:00,93.75,94.37,93.7,94.35,165045.0,91.2381,91.8415,91.1894,91.822,165045.0
2022-06-21 10:05:00,94.36,94.59,94.16,94.23,88857.0,91.8317,92.0556,91.6371,91.7052,88857.0
2022-06-21 10:10:00,94.23,94.5,94.17,94.37,82796.0,91.7052,91.968,91.6468,91.8415,82796.0
2022-06-21 10:15:00,94.37,94.37,93.98,94.01,75776.0,91.8415,91.8415,91.4619,91.4911,75776.0
2022-06-21 10:20:00,94.01,94.22,93.77,94.06,78172.0,91.4911,91.6955,91.2575,91.5398,78172.0
2022-06-21 10:25:00,94.08,94.09,93.41,93.58,87322.0,91.5592,91.569,90.9072,91.0726,87322.0
2022-06-21 10:30:00,93.58,93.73,93.45,93.54,92919.0,91.0726,91.2186,90.9461,91.0337,92919.0
2022-06-21 10:35:00,93.53,93.62,93.44,93.62,111731.0,91.024,91.1116,90.9364,91.1116,111731.0
2022-06-21 10:40:00,93.62,93.95,93.57,93.78,75608.0,91.1116,91.4327,91.0629,91.2673,75608.0
2022-06-21 10:45:00,93.77,93.98,93.74,93.94,113843.0,91.2575,91.4619,91.2283,91.423,113843.0
2022-06-21 10:50:00,93.98,94.2,93.79,93.94,110231.0,91.4619,91.676,91.277,91.423,110231.0
2022-06-21 10:55:00,93.94,94.15,93.91,94.11,125772.0,91.423,91.6274,91.3938,91.5884,125772.0
2022-06-21 11:00:00,94.1,94.22,93.9,94.12,120902.0,91.5787,91.6955,91.3841,91.5982,120902.0
2022-06-21 11:05:00,94.1,94.11,93.87,94.01,113267.0,91.5787,91.5884,91.3549,91.4911,113267.0
2022-06-21 11:10:00,94.01,94.02,93.67,93.69,135382.0,91.4911,91.5008,91.1602,91.1797,135382.0
2022-06-21 11:15:00,93.64,93.95,93.56,93.85,161674.0,91.131,91.4327,91.0532,91.3354,161674.0
2022-06-21 11:20:00,93.88,94.2,93.83,94.13,61168.0,91.3646,91.676,91.3159,91.6079,61168.0
2022-06-21 11:25:00,94.15,94.37,94.06,94.35,56890.0,91.6274,91.8415,91.5398,91.822,56890.0
2022-06-21 11:30:00,94.35,94.41,94.22,94.32,60495.0,91.822,91.8804,91.6955,91.7928,60495.0
2022-06-21 11:35:00,94.35,94.53,94.13,94.26,61263.0,91.822,91.9972,91.6079,91.7344,61263.0
2022-06-21 11:40:00,94.25,94.5,94.1,94.41,53946.0,91.7247,91.968,91.5787,91.8804,53946.0
2022-06-21 11:45:00,94.4,94.47,94.15,94.47,46726.0,91.8707,91.9388,91.6274,91.9388,46726.0
2022-06-21 11:50:00,94.47,94.54,94.19,94.21,55083.0,91.9388,92.0069,91.6663,91.6858,55083.0
2022-06-21 11:55:00,94.2,94.35,93.92,93.92,52249.0,91.676,91.822,91.4035,91.4035,52249.0
2022-06-21 12:00:00,93.93,94.04,93.86,93.91,46416.0,91.4133,91.5203,91.3451,91.3938,46416.0
2022-06-21 12:05:00,93.89,93.97,93.76,93.88,64382.0,91.3743,91.4522,91.2478,91.3646,64382.0
2022-06-21 12:10:00,93.9,94.21,93.87,94.19,33438.0,91.3841,91.6858,91.3549,91.6663,33438.0
2022-06-21 12:15:00,94.17,94.34,94.07,94.17,55335.0,91.6468,91.8123,91.5495,91.6468,55335.0
2022-06-21 12:20:00,94.15,94.32,94.13,94.3,28668.0,91.6274,91.7928,91.6079,91.7733,28668.0
2022-06-21 12:25:00,94.31,94.35,94.1,94.19,38833.0,91.7831,91.822,91.5787,91.6663,38833.0
2022-06-21 12:30:00,94.21,94.53,94.17,94.51,66668.0,91.6858,91.9972,91.6468,91.9777,66668.0
2022-06-21 12:35:00,94.53,94.59,94.36,94.52,66675.0,91.9972,92.0556,91.8317,91.9874,66675.0
2022-06-21 12:40:00,94.52,94.59,94.34,94.52,71743.0,91.9874,92.0556,91.8123,91.9874,71743.0
2022-06-21 12:45:00,94.5,94.64,94.43,94.5,34986.0,91.968,92.1042,91.8999,91.968,34986.0
2022-06-21 12:50:00,94.51,94.68,94.41,94.64,46971.0,91.9777,92.1432,91.8804,92.1042,46971.0
2022-06-21 12:55:00,94.63,94.8,94.58,94.79,53870.0,92.0945,92.2599,92.0458,92.2502,53870.0
2022-06-21 13:00:00,94.82,94.86,94.69,94.7,48642.0,92.2794,92.3183,92.1529,92.1626,48642.0
2022-06-21 13:05:00,94.72,94.74,94.61,94.74,59376.0,92.1821,92.2016,92.075,92.2016,59376.0
2022-06-21 13:10:00,94.73,94.99,94.69,94.89,60379.0,92.1918,92.4449,92.1529,92.3475,60379.0
2022-06-21 13:15:00,94.9,94.98,94.82,94.94,112039.0,92.3573,92.4351,92.2794,92.3962,112039.0
2022-06-21 13:20:00,94.95,95.03,94.75,94.85,76813.0,92.4059,92.4838,92.2113,92.3086,76813.0
2022-06-21 13:25:00,94.84,94.84,94.56,94.6,91529.0,92.2989,92.2989,92.0264,92.0653,91529.0
2022-06-21 13:30:00,94.62,94.93,94.62,94.91,60308.0,92.0848,92.3865,92.0848,92.367,60308.0
2022-06-21 13:35:00,94.92,95.05,94.88,94.88,87243.0,92.3767,92.5032,92.3378,92.3378,87243.0
2022-06-21 13:40:00,94.86,95.06,94.73,95.06,114499.0,92.3183,92.513,92.1918,92.513,114499.0
2022-06-21 13:45:00,95.07,95.1,94.85,95.01,94471.0,92.5227,92.5519,92.3086,92.4643,94471.0
2022-06-21 13:50:00,95.0,95.14,94.95,95.06,115036.0,92.4546,92.5908,92.4059,92.513,115036.0
2022-06-21 13:55:00,95.06,95.15,94.86,94.94,94404.0,92.513,92.6006,92.3183,92.3962,94404.0
2022-06-21 14:00:00,94.94,94.95,94.51,94.57,105057.0,92.3962,92.4059,91.9777,92.0361,105057.0
2022-06-21 14:05:00,94.59,94.73,94.54,94.59,60379.0,92.0556,92.1918,92.0069,92.0556,60379.0
2022-06-21 14:10:00,94.59,94.74,94.58,94.59,52916.0,92.0556,92.2016,92.0458,92.0556,52916.0
2022-06-21 14:15:00,94.59,94.85,94.57,94.83,83121.0,92.0556,92.3086,92.0361,92.2891,83121.0
2022-06-21 14:20:00,94.81,95.03,94.8,94.84,62541.0,92.2697,92.4838,92.2599,92.2989,62541.0
2022-06-21 14:25:00,94.84,94.9,94.73,94.86,62240.0,92.2989,92.3573,92.1918,92.3183,62240.0
2022-06-21 14:30:00,94.86,94.98,94.81,94.98,54501.0,92.3183,92.4351,92.2697,92.4351,54501.0
2022-06-21 14:35:00,94.99,95.15,94.95,95.11,63726.0,92.4449,92.6006,92.4059,92.5616,63726.0
2022-06-21 14:40:00,95.07,95.43,95.04,95.38,76767.0,92.5227,92.8731,92.4935,92.8244,76767.0
2022-06-21 14:45:00,95.38,95.4,95.19,95.19,69536.0,92.8244,92.8439,92.6395,92.6395,69536.0
2022-06-21 14:50:00,95.2,95.49,95.16,95.47,43867.0,92.6492,92.9315,92.6103,92.912,43867.0
2022-06-21 14:55:00,95.48,95.59,95.39,95.5,53108.0,92.9217,93.0288,92.8341,92.9412,53108.0
2022-06-21 15:00:00,95.49,95.5,95.22,95.4,75787.0,92.9315,92.9412,92.6687,92.8439,75787.0
2022-06-21 15:05:00,95.41,95.56,95.35,95.5,55534.0,92.8536,92.9996,92.7952,92.9412,55534.0
2022-06-21 15:10:00,95.5,95.68,95.42,95.58,78007.0,92.9412,93.1164,92.8633,93.019,78007.0
2022-06-21 15:15:00,95.59,95.59,95.37,95.37,113923.0,93.0288,93.0288,92.8147,92.8147,113923.0
2022-06-21 15:20:00,95.37,95.59,95.34,95.43,87130.0,92.8147,93.0288,92.7855,92.8731,87130.0
2022-06-21 15:25:00,95.42,95.46,95.17,95.42,95502.0,92.8633,92.9023,92.62,92.8633,95502.0
2022-06-21 15:30:00,95.43,95.49,95.17,95.25,132786.0,92.8731,92.9315,92.62,92.6979,132786.0
2022-06-21 15:35:00,95.25,95.26,94.97,95.15,104589.0,92.6979,92.7076,92.4254,92.6006,104589.0
2022-06-21 15:40:00,95.14,95.16,94.96,95.1,113764.0,92.5908,92.6103,92.4157,92.5519,113764.0
2022-06-21 15:45:00,95.1,95.11,94.96,95.0,134403.0,92.5519,92.5616,92.4157,92.4546,134403.0
2022-06-21 15:50:00,95.01,95.36,95.01,95.28,253177.0,92.4643,92.8049,92.4643,92.7271,253177.0
2022-06-21 15:55:00,95.29,95.29,94.99,95.17,587257.0,92.7368,92.7368,92.4449,92.62,587257.0
2022-06-22 09:30:00,93.5,94.04,92.85,93.65,167049.0,90.9948,91.5203,90.3622,91.1408,167049.0
2022-06-22 09:35:00,93.68,94.12,93.43,93.74,87810.0,91.17,91.5982,90.9267,91.2283,87810.0
2022-06-22 09:40:00,93.78,93.8,93.1,93.42,88223.0,91.2673,91.2867,90.6055,90.9169,88223.0
2022-06-22 09:45:00,93.47,94.06,93.37,93.76,80571.0,90.9656,91.5398,90.8683,91.2478,80571.0
2022-06-22 09:50:00,93.71,94.37,93.36,94.35,64825.0,91.1992,91.8415,90.8585,91.822,64825.0
2022-06-22 09:55:00,94.35,94.68,94.21,94.22,45609.0,91.822,92.1432,91.6858,91.6955,45609.0
2022-06-22 10:00:00,94.21,94.39,93.91,94.26,59212.0,91.6858,91.8609,91.3938,91.7344,59212.0
2022-06-22 10:05:00,94.29,94.51,94.21,94.39,71173.0,91.7636,91.9777,91.6858,91.8609,71173.0
2022-06-22 10:10:00,94.43,94.9,94.24,94.89,46984.0,91.8999,92.3573,91.715,92.3475,46984.0
2022-06-22 10:15:00,94.89,95.26,94.79,94.86,104628.0,92.3475,92.7076,92.2502,92.3183,104628.0
2022-06-22 10:20:00,94.86,95.47,94.77,95.45,46566.0,92.3183,92.912,92.2308,92.8925,46566.0
2022-06-22 10:25:00,95.46,95.69,95.41,95.64,61338.0,92.9023,93.1261,92.8536,93.0774,61338.0
2022-06-22 10:30:00,95.68,95.71,95.35,95.36,53844.0,93.1164,93.1456,92.7952,92.8049,53844.0
2022-06-22 10:35:00,95.35,95.93,95.35,95.82,72088.0,92.7952,93.3597,92.7952,93.2526,72088.0
2022-06-22 10:40:00,95.83,95.84,95.53,95.72,58168.0,93.2623,93.2721,92.9704,93.1553,58168.0
2022-06-22 10:45:00,95.72,95.72,94.92,95.1,57416.0,93.1553,93.1553,92.3767,92.5519,57416.0
2022-06-22 10:50:00,95.09,95.32,95.0,95.17,40066.0,92.5422,92.766,92.4546,92.62,40066.0
2022-06-22 10:55:00,95.18,95.23,95.07,95.16,29450.0,92.6298,92.6784,92.5227,92.6103,29450.0
2022-06-22 11:00:00,95.16,95.16,94.57,94.74,44269.0,92.6103,92.6103,92.0361,92.2016,44269.0
2022-06-22 11:05:00,94.74,94.83,94.59,94.69,26832.0,92.2016,92.2891,92.0556,92.1529,26832.0
2022-06-22 11:10:00,94.7,94.72,94.47,94.49,25490.0,92.1626,92.1821,91.9388,91.9583,25490.0
2022-06-22 11:15:00,94.48,94.84,94.47,94.82,44616.0,91.9485,92.2989,91.9388,92.2794,44616.0
2022-06-22 11:20:00,94.84,94.87,94.62,94.76,36922.0,92.2989,92.3281,92.0848,92.221,36922.0
2022-06-22 11:25:00,94.74,94.86,94.68,94.83,34119.0,92.2016,92.3183,92.1432,92.2891,34119.0
2022-06-22 11:30:00,94.84,95.26,94.83,94.94,33423.0,92.2989,92.7076,92.2891,92.3962,33423.0
2022-06-22 11:35:00,94.98,95.1,94.93,95.04,29766.0,92.4351,92.5519,92.3865,92.4935,29766.0
2022-06-22 11:40:00,95.05,95.05,94.32,94.38,32734.0,92.5032,92.5032,91.7928,91.8512,32734.0
2022-06-22 11:45:00,94.37,94.37,94.12,94.22,26395.0,91.8415,91.8415,91.5982,91.6955,26395.0
2022-06-22 11:50:00,94.22,94.22,93.85,93.85,28382.0,91.6955,91.6955,91.3354,91.3354,28382.0
2022-06-22 11:55:00,93.88,93.99,93.55,93.68,42442.0,91.3646,91.4717,91.0434,91.17,42442.0
2022-06-22 12:00:00,93.66,94.0,93.55,93.63,38633.0,91.1505,91.4814,91.0434,91.1213,38633.0
2022-06-22 12:05:00,93.59,93.65,93.45,93.51,37078.0,91.0824,91.1408,90.9461,91.0045,37078.0
2022-06-22 12:10:00,93.51,93.83,93.5,93.8,19729.0,91.0045,91.3159,90.9948,91.2867,19729.0
2022-06-22 12:15:00,93.81,94.07,93.78,94.07,33002.0,91.2965,91.5495,91.2673,91.5495,33002.0
2022-06-22 12:20:00,94.06,94.1,93.95,94.0,25847.0,91.5398,91.5787,91.4327,91.4814,25847.0
2022-06-22 12:25:00,93.99,94.15,93.95,94.05,27781.0,91.4717,91.6274,91.4327,91.53,27781.0
2022-06-22 12:30:00,94.03,94.25,93.98,94.23,50969.0,91.5106,91.7247,91.4619,91.7052,50969.0
2022-06-22 12:35:00,94.24,94.28,94.05,94.07,49635.0,91.715,91.7539,91.53,91.5495,49635.0
2022-06-22 12:40:00,94.08,94.43,94.08,94.43,51684.0,91.5592,91.8999,91.5592,91.8999,51684.0
2022-06-22 12:45:00,94.43,94.43,94.18,94.2,26587.0,91.8999,91.8999,91.6566,91.676,26587.0
2022-06-22 12:50:00,94.25,94.34,94.11,94.32,16905.0,91.7247,91.8123,91.5884,91.7928,16905.0
2022-06-22 12:55:00,94.33,94.59,94.23,94.58,31785.0,91.8025,92.0556,91.7052,92.0458,31785.0
2022-06-22 13:00:00,94.58,94.61,94.32,94.48,34165.0,92.0458,92.075,91.7928,91.9485,34165.0
2022-06-22 13:05:00,94.47,94.66,94.45,94.6,28169.0,91.9388,92.1237,91.9193,92.0653,28169.0
2022-06-22 13:10:00,94.59,94.71,94.43,94.61,47061.0,92.0556,92.1724,91.8999,92.075,47061.0
2022-06-22 13:15:00,94.64,94.86,94.59,94.81,28933.0,92.1042,92.3183,92.0556,92.2697,28933.0
2022-06-22 13:20:00,94.81,94.97,94.79,94.86,22456.0,92.2697,92.4254,92.2502,92.3183,22456.0
2022-06-22 13:25:00,94.86,94.89,94.62,94.73,22969.0,92.3183,92.3475,92.0848,92.1918,22969.0
2022-06-22 13:30:00,94.73,94.75,94.55,94.58,24321.0,92.1918,92.2113,92.0166,92.0458,24321.0
2022-06-22 13:35:00,94.55,94.85,94.49,94.82,23125.0,92.0166,92.3086,91.9583,92.2794,23125.0
2022-06-22 13:40:00,94.82,94.97,94.8,94.96,26950.0,92.2794,92.4254,92.2599,92.4157,26950.0
2022-06-22 13:45:00,94.95,95.07,94.91,95.03,25090.0,92.4059,92.5227,92.367,92.4838,25090.0
2022-06-22 13:50:00,95.02,95.02,94.81,94.89,27349.0,92.4741,92.4741,92.2697,92.3475,27349.0
2022-06-22 13:55:00,94.88,95.03,94.82,95.03,28948.0,92.3378,92.4838,92.2794,92.4838,28948.0
2022-06-22 14:00:00,95.05,95.15,94.96,95.09,63621.0,92.5032,92.6006,92.4157,92.5422,63621.0
2022-06-22 14:05:00,95.1,95.35,95.1,95.33,27128.0,92.5519,92.7952,92.5519,92.7757,27128.0
2022-06-22 14:10:00,95.34,95.4,95.23,95.39,34801.0,92.7855,92.8439,92.6784,92.8341,34801.0
2022-06-22 14:15:00,95.38,95.59,95.35,95.43,69994.0,92.8244,93.0288,92.7952,92.8731,69994.0
2022-06-22 14:20:00,95.43,95.45,95.1,95.32,47289.0,92.8731,92.8925,92.5519,92.766,47289.0
2022-06-22 14:25:00,95.31,95.32,94.98,95.03,24941.0,92.7563,92.766,92.4351,92.4838,24941.0
2022-06-22 14:30:00,95.02,95.21,95.0,95.2,47900.0,92.4741,92.659,92.4546,92.6492,47900.0
2022-06-22 14:35:00,95.2,95.28,95.16,95.23,35860.0,92.6492,92.7271,92.6103,92.6784,35860.0
2022-06-22 14:40:00,95.21,95.32,95.16,95.25,48201.0,92.659,92.766,92.6103,92.6979,48201.0
2022-06-22 14:45:00,95.25,95.29,95.04,95.08,52106.0,92.6979,92.7368,92.4935,92.5324,52106.0
2022-06-22 14:50:00,95.07,95.34,95.06,95.31,41672.0,92.5227,92.7855,92.513,92.7563,41672.0
2022-06-22 14:55:00,95.33,95.44,95.33,95.42,48190.0,92.7757,92.8828,92.7757,92.8633,48190.0
2022-06-22 15:00:00,95.44,95.47,95.08,95.31,93148.0,92.8828,92.912,92.5324,92.7563,93148.0
2022-06-22 15:05:00,95.29,95.33,95.09,95.12,35184.0,92.7368,92.7757,92.5422,92.5714,35184.0
2022-06-22 15:10:00,95.09,95.22,94.99,95.17,30794.0,92.5422,92.6687,92.4449,92.62,30794.0
2022-06-22 15:15:00,95.18,95.23,95.0,95.08,38678.0,92.6298,92.6784,92.4546,92.5324,38678.0
2022-06-22 15:20:00,95.07,95.14,94.84,94.95,55144.0,92.5227,92.5908,92.2989,92.4059,55144.0
2022-06-22 15:25:00,94.92,94.98,94.46,94.55,75285.0,92.3767,92.4351,91.9291,92.0166,75285.0
2022-06-22 15:30:00,94.46,94.56,94.36,94.37,45268.0,91.9291,92.0264,91.8317,91.8415,45268.0
2022-06-22 15:35:00,94.36,94.43,94.19,94.29,59098.0,91.8317,91.8999,91.6663,91.7636,59098.0
2022-06-22 15:40:00,94.25,94.32,94.07,94.25,131200.0,91.7247,91.7928,91.5495,91.7247,131200.0
2022-06-22 15:45:00,94.26,94.26,93.91,93.97,95840.0,91.7344,91.7344,91.3938,91.4522,95840.0
2022-06-22 15:50:00,93.99,94.29,93.84,94.14,174670.0,91.4717,91.7636,91.3257,91.6176,174670.0
2022-06-22 15:55:00,94.14,94.23,93.87,93.88,443548.0,91.6176,91.7052,91.3549,91.3646,443548.0
2022-06-23 09:30:00,94.76,95.19,94.38,94.39,160640.0,92.221,92.6395,91.8512,91.8609,160640.0
2022-06-23 09:35:00,94.36,94.36,93.75,94.07,83500.0,91.8317,91.8317,91.2381,91.5495,83500.0
2022-06-23 09:40:00,94.06,94.43,93.88,94.19,74576.0,91.5398,91.8999,91.3646,91.6663,74576.0
2022-06-23 09:45:00,94.21,94.43,93.86,94.13,147308.0,91.6858,91.8999,91.3451,91.6079,147308.0
2022-06-23 09:50:00,94.09,94.35,93.69,93.76,49654.0,91.569,91.822,91.1797,91.2478,49654.0
2022-06-23 09:55:00,93.77,94.85,93.69,94.82,54070.0,91.2575,92.3086,91.1797,92.2794,54070.0
2022-06-23 10:00:00,94.81,95.23,94.74,95.06,76547.0,92.2697,92.6784,92.2016,92.513,76547.0
2022-06-23 10:05:00,95.07,95.23,94.32,94.32,57051.0,92.5227,92.6784,91.7928,91.7928,57051.0
2022-06-23 10:10:00,94.33,94.78,94.09,94.39,58881.0,91.8025,92.2405,91.569,91.8609,58881.0
2022-06-23 10:15:00,94.45,94.83,94.36,94.83,37873.0,91.9193,92.2891,91.8317,92.2891,37873.0
2022-06-23 10:20:00,94.86,95.15,94.76,94.89,48062.0,92.3183,92.6006,92.221,92.3475,48062.0
2022-06-23 10:25:00,94.87,95.05,94.47,94.56,56058.0,92.3281,92.5032,91.9388,92.0264,56058.0
2022-06-23 10:30:00,94.62,94.84,94.49,94.67,57939.0,92.0848,92.2989,91.9583,92.1334,57939.0
2022-06-23 10:35:00,94.63,95.03,94.47,95.03,49100.0,92.0945,92.4838,91.9388,92.4838,49100.0
2022-06-23 10:40:00,95.09,95.32,94.98,95.13,57840.0,92.5422,92.766,92.4351,92.5811,57840.0
2022-06-23 10:45:00,95.1,95.29,95.04,95.08,45427.0,92.5519,92.7368,92.4935,92.5324,45427.0
2022-06-23 10:50:00,95.12,95.13,94.8,94.89,29035.0,92.5714,92.5811,92.2599,92.3475,29035.0
2022-06-23 10:55:00,94.88,95.2,94.86,94.93,47673.0,92.3378,92.6492,92.3183,92.3865,47673.0
2022-06-23 11:00:00,94.94,94.94,94.37,94.37,73052.0,92.3962,92.3962,91.8415,91.8415,73052.0
2022-06-23 11:05:00,94.36,94.37,94.12,94.27,43274.0,91.8317,91.8415,91.5982,91.7441,43274.0
2022-06-23 11:10:00,94.27,94.76,94.22,94.66,30440.0,91.7441,92.221,91.6955,92.1237,30440.0
2022-06-23 11:15:00,94.65,94.67,94.48,94.58,31523.0,92.114,92.1334,91.9485,92.0458,31523.0
2022-06-23 11:20:00,94.59,94.73,94.27,94.37,41176.0,92.0556,92.1918,91.7441,91.8415,41176.0
2022-06-23 11:25:00,94.37,94.4,94.2,94.25,52886.0,91.8415,91.8707,91.676,91.7247,52886.0
2022-06-23 11:30:00,94.31,94.42,93.9,93.93,48728.0,91.7831,91.8901,91.3841,91.4133,48728.0
2022-06-23 11:35:00,93.95,93.95,93.5,93.56,34577.0,91.4327,91.4327,90.9948,91.0532,34577.0
2022-06-23 11:40:00,93.48,93.84,93.45,93.84,25813.0,90.9753,91.3257,90.9461,91.3257,25813.0
2022-06-23 11:45:00,93.81,93.95,93.64,93.93,36062.0,91.2965,91.4327,91.131,91.4133,36062.0
2022-06-23 11:50:00,93.91,94.06,93.91,94.0,30399.0,91.3938,91.5398,91.3938,91.4814,30399.0
2022-06-23 11:55:00,93.98,93.98,93.67,93.73,21892.0,91.4619,91.4619,91.1602,91.2186,21892.0
2022-06-23 12:00:00,93.74,93.75,93.16,93.17,31920.0,91.2283,91.2381,90.6639,90.6736,31920.0
2022-06-23 12:05:00,93.2,93.47,93.13,93.39,33741.0,90.7028,90.9656,90.6347,90.8877,33741.0
2022-06-23 12:10:00,93.36,93.59,93.27,93.47,33707.0,90.8585,91.0824,90.7709,90.9656,33707.0
2022-06-23 12:15:00,93.5,93.75,93.41,93.59,32307.0,90.9948,91.2381,90.9072,91.0824,32307.0
2022-06-23 12:20:00,93.56,93.71,93.48,93.66,22493.0,91.0532,91.1992,90.9753,91.1505,22493.0
2022-06-23 12:25:00,93.61,93.75,93.54,93.67,25762.0,91.1018,91.2381,91.0337,91.1602,25762.0
2022-06-23 12:30:00,93.64,93.75,93.42,93.46,20096.0,91.131,91.2381,90.9169,90.9559,20096.0
2022-06-23 12:35:00,93.49,93.57,93.23,93.33,48118.0,90.985,91.0629,90.732,90.8293,48118.0
2022-06-23 12:40:00,93.29,93.43,92.95,93.01,111469.0,90.7904,90.9267,90.4595,90.5179,111469.0
2022-06-23 12:45:00,92.98,93.0,92.37,92.41,113056.0,90.4887,90.5082,89.8951,89.934,113056.0
2022-06-23 12:50:00,92.39,92.54,92.18,92.42,81883.0,89.9145,90.0605,89.7101,89.9437,81883.0
2022-06-23 12:55:00,92.42,92.61,92.38,92.44,27160.0,89.9437,90.1286,89.9048,89.9632,27160.0
2022-06-23 13:00:00,92.44,92.44,92.11,92.35,60384.0,89.9632,89.9632,89.642,89.8756,60384.0
2022-06-23 13:05:00,92.35,92.84,92.33,92.75,37420.0,89.8756,90.3525,89.8561,90.2649,37420.0
2022-06-23 13:10:00,92.76,93.03,92.76,92.88,24533.0,90.2746,90.5374,90.2746,90.3914,24533.0
2022-06-23 13:15:00,92.9,92.97,92.82,92.91,21527.0,90.4109,90.479,90.333,90.4206,21527.0
2022-06-23 13:20:00,92.93,93.01,92.66,92.8,27343.0,90.4401,90.5179,90.1773,90.3135,27343.0
2022-06-23 13:25:00,92.8,92.85,92.45,92.51,34686.0,90.3135,90.3622,89.9729,90.0313,34686.0
2022-06-23 13:30:00,92.52,92.77,92.51,92.73,37437.0,90.041,90.2843,90.0313,90.2454,37437.0
2022-06-23 13:35:00,92.75,92.88,92.55,92.64,35053.0,90.2649,90.3914,90.0702,90.1578,35053.0
2022-06-23 13:40:00,92.65,92.7,92.47,92.63,37163.0,90.1676,90.2162,89.9924,90.1481,37163.0
2022-06-23 13:45:00,92.63,92.75,92.55,92.66,55663.0,90.1481,90.2649,90.0702,90.1773,55663.0
2022-06-23 13:50:00,92.67,93.09,92.64,93.04,50739.0,90.187,90.5958,90.1578,90.5471,50739.0
2022-06-23 13:55:00,93.08,93.17,93.03,93.16,23723.0,90.586,90.6736,90.5374,90.6639,23723.0
2022-06-23 14:00:00,93.17,93.33,93.08,93.12,60061.0,90.6736,90.8293,90.586,90.625,60061.0
2022-06-23 14:05:00,93.11,93.18,93.06,93.18,22229.0,90.6152,90.6834,90.5666,90.6834,22229.0
2022-06-23 14:10:00,93.2,93.22,93.02,93.04,20318.0,90.7028,90.7223,90.5276,90.5471,20318.0
2022-06-23 14:15:00,93.06,93.11,92.93,93.02,31499.0,90.5666,90.6152,90.4401,90.5276,31499.0
2022-06-23 14:20:00,93.03,93.31,92.94,93.26,34599.0,90.5374,90.8099,90.4498,90.7612,34599.0
2022-06-23 14:25:00,93.27,93.48,93.25,93.44,38440.0,90.7709,90.9753,90.7515,90.9364,38440.0
2022-06-23 14:30:00,93.43,93.76,93.4,93.73,37300.0,90.9267,91.2478,90.8975,91.2186,37300.0
2022-06-23 14:35:00,93.71,93.74,93.48,93.61,43548.0,91.1992,91.2283,90.9753,91.1018,43548.0
2022-06-23 14:40:00,93.63,93.67,93.56,93.59,31287.0,91.1213,91.1602,91.0532,91.0824,31287.0
2022-06-23 14:45:00,93.59,93.6,93.34,93.37,42447.0,91.0824,91.0921,90.8391,90.8683,42447.0
2022-06-23 14:50:00,93.37,93.47,93.33,93.41,38519.0,90.8683,90.9656,90.8293,90.9072,38519.0
2022-06-23 14:55:00,93.38,93.38,93.22,93.3,38787.0,90.878,90.878,90.7223,90.8001,38787.0
2022-06-23 15:00:00,93.31,93.31,93.1,93.23,146831.0,90.8099,90.8099,90.6055,90.732,146831.0
2022-06-23 15:05:00,93.2,93.51,93.2,93.42,109408.0,90.7028,91.0045,90.7028,90.9169,109408.0
2022-06-23 15:10:00,93.44,93.54,93.28,93.32,153207.0,90.9364,91.0337,90.7807,90.8196,153207.0
2022-06-23 15:15:00,93.33,93.4,93.08,93.11,121801.0,90.8293,90.8975,90.586,90.6152,121801.0
2022-06-23 15:20:00,93.1,93.26,93.04,93.16,75903.0,90.6055,90.7612,90.5471,90.6639,75903.0
2022-06-23 15:25:00,93.16,93.39,93.15,93.3,78557.0,90.6639,90.8877,90.6542,90.8001,78557.0
2022-06-23 15:30:00,93.29,93.37,93.21,93.3,161443.0,90.7904,90.8683,90.7125,90.8001,161443.0
2022-06-23 15:35:00,93.3,93.5,93.15,93.18,102327.0,90.8001,90.9948,90.6542,90.6834,102327.0
2022-06-23 15:40:00,93.18,93.44,93.18,93.23,236407.0,90.6834,90.9364,90.6834,90.732,236407.0
2022-06-23 15:45:00,93.24,93.33,93.16,93.27,219528.0,90.7417,90.8293,90.6639,90.7709,219528.0
2022-06-23 15:50:00,93.3,93.42,92.97,93.14,324618.0,90.8001,90.9169,90.479,90.6444,324618.0
2022-06-23 15:55:00,93.13,93.46,93.12,93.28,591783.0,90.6347,90.9559,90.625,90.7807,591783.0
2022-06-24 09:30:00,95.31,95.77,94.67,95.42,202033.0,92.7563,93.204,92.1334,92.8633,202033.0
2022-06-24 09:35:00,95.42,95.43,94.89,94.99,132937.0,92.8633,92.8731,92.3475,92.4449,132937.0
2022-06-24 09:40:00,94.99,95.62,94.98,95.49,202521.0,92.4449,93.058,92.4351,92.9315,202521.0
2022-06-24 09:45:00,95.48,96.02,95.38,96.0,229794.0,92.9217,93.4473,92.8244,93.4278,229794.0
2022-06-24 09:50:00,96.0,96.69,95.97,96.3,147887.0,93.4278,94.0993,93.3986,93.7198,147887.0
2022-06-24 09:55:00,96.31,96.5,95.97,96.23,118792.0,93.7295,93.9144,93.3986,93.6516,118792.0
2022-06-24 10:00:00,96.22,97.49,96.22,96.83,187434.0,93.6419,94.8779,93.6419,94.2356,187434.0
2022-06-24 10:05:00,96.84,97.3,96.77,97.04,151806.0,94.2453,94.693,94.1772,94.4399,151806.0
2022-06-24 10:10:00,97.04,97.76,96.99,97.75,109348.0,94.4399,95.1406,94.3913,95.1309,109348.0
2022-06-24 10:15:00,97.74,97.82,97.42,97.7,153389.0,95.1212,95.199,94.8097,95.0822,153389.0
2022-06-24 10:20:00,97.7,97.85,97.64,97.67,131812.0,95.0822,95.2282,95.0239,95.053,131812.0
2022-06-24 10:25:00,97.68,97.83,97.54,97.8,82168.0,95.0628,95.2088,94.9265,95.1796,82168.0
2022-06-24 10:30:00,97.83,97.9,97.56,97.87,46060.0,95.2088,95.2769,94.946,95.2477,46060.0
2022-06-24 10:35:00,97.9,97.9,97.72,97.88,50233.0,95.2769,95.2769,95.1017,95.2574,50233.0
2022-06-24 10:40:00,97.87,97.98,97.5,97.66,73986.0,95.2477,95.3547,94.8876,95.0433,73986.0
2022-06-24 10:45:00,97.65,97.96,97.52,97.94,107696.0,95.0336,95.3353,94.9071,95.3158,107696.0
2022-06-24 10:50:00,97.97,97.99,97.66,97.73,49074.0,95.345,95.3645,95.0433,95.1114,49074.0
2022-06-24 10:55:00,97.74,98.01,97.7,97.92,83806.0,95.1212,95.3839,95.0822,95.2964,83806.0
2022-06-24 11:00:00,97.91,98.28,97.79,98.18,82743.0,95.2866,95.6467,95.1698,95.5494,82743.0
2022-06-24 11:05:00,98.17,98.17,97.56,97.61,48986.0,95.5397,95.5397,94.946,94.9947,48986.0
2022-06-24 11:10:00,97.62,97.66,97.06,97.06,49529.0,95.0044,95.0433,94.4594,94.4594,49529.0
2022-06-24 11:15:00,97.04,97.05,96.74,96.76,52279.0,94.4399,94.4497,94.148,94.1674,52279.0
2022-06-24 11:20:00,96.73,96.89,96.66,96.89,94024.0,94.1382,94.2939,94.0701,94.2939,94024.0
2022-06-24 11:25:00,96.87,97.27,96.85,97.17,68476.0,94.2745,94.6638,94.255,94.5664,68476.0
2022-06-24 11:30:00,97.19,97.19,96.8,96.8,47407.0,94.5859,94.5859,94.2064,94.2064,47407.0
2022-06-24 11:35:00,96.78,97.1,96.77,97.09,43503.0,94.1869,94.4983,94.1772,94.4886,43503.0
2022-06-24 11:40:00,97.08,97.36,97.03,97.24,80138.0,94.4789,94.7514,94.4302,94.6346,80138.0
2022-06-24 11:45:00,97.24,97.25,96.97,96.98,39660.0,94.6346,94.6443,94.3718,94.3815,39660.0
2022-06-24 11:50:00,97.0,97.04,96.86,96.94,25362.0,94.401,94.4399,94.2648,94.3426,25362.0
2022-06-24 11:55:00,96.98,97.1,96.87,97.1,34110.0,94.3815,94.4983,94.2745,94.4983,34110.0
2022-06-24 12:00:00,97.09,97.11,96.85,96.89,81975.0,94.4886,94.5081,94.255,94.2939,81975.0
2022-06-24 12:05:00,96.88,96.93,96.76,96.76,59935.0,94.2842,94.3329,94.1674,94.1674,59935.0
2022-06-24 12:10:00,96.75,96.82,96.52,96.64,27987.0,94.1577,94.2258,93.9339,94.0506,27987.0
2022-06-24 12:15:00,96.63,96.99,96.63,96.94,38286.0,94.0409,94.3913,94.0409,94.3426,38286.0
2022-06-24 12:20:00,96.95,96.97,96.72,96.75,55000.0,94.3523,94.3718,94.1285,94.1577,55000.0
2022-06-24 12:25:00,96.75,96.84,96.7,96.78,27892.0,94.1577,94.2453,94.109,94.1869,27892.0
2022-06-24 12:30:00,96.8,96.83,96.65,96.7,19741.0,94.2064,94.2356,94.0604,94.109,19741.0
2022-06-24 12:35:00,96.67,96.87,96.66,96.87,13026.0,94.0798,94.2745,94.0701,94.2745,13026.0
2022-06-24 12:40:00,96.84,97.08,96.81,97.02,46718.0,94.2453,94.4789,94.2161,94.4205,46718.0
2022-06-24 12:45:00,97.01,97.07,96.93,96.99,65551.0,94.4107,94.4691,94.3329,94.3913,65551.0
2022-06-24 12:50:00,97.0,97.11,96.94,96.99,14971.0,94.401,94.5081,94.3426,94.3913,14971.0
2022-06-24 12:55:00,96.99,96.99,96.81,96.83,12194.0,94.3913,94.3913,94.2161,94.2356,12194.0
2022-06-24 13:00:00,96.85,97.11,96.82,96.99,20545.0,94.255,94.5081,94.2258,94.3913,20545.0
2022-06-24 13:05:00,96.99,97.07,96.93,97.02,22226.0,94.3913,94.4691,94.3329,94.4205,22226.0
2022-06-24 13:10:00,97.03,97.09,97.0,97.03,27932.0,94.4302,94.4886,94.401,94.4302,27932.0
2022-06-24 13:15:00,97.03,97.03,96.85,96.87,28639.0,94.4302,94.4302,94.255,94.2745,28639.0
2022-06-24 13:20:00,96.87,96.96,96.83,96.84,21311.0,94.2745,94.3621,94.2356,94.2453,21311.0
2022-06-24 13:25:00,96.83,96.86,96.66,96.69,20462.0,94.2356,94.2648,94.0701,94.0993,20462.0
2022-06-24 13:30:00,96.68,96.79,96.56,96.78,18096.0,94.0896,94.1966,93.9728,94.1869,18096.0
2022-06-24 13:35:00,96.78,96.88,96.76,96.82,29411.0,94.1869,94.2842,94.1674,94.2258,29411.0
2022-06-24 13:40:00,96.8,96.85,96.67,96.81,21399.0,94.2064,94.255,94.0798,94.2161,21399.0
2022-06-24 13:45:00,96.8,96.8,96.7,96.74,16930.0,94.2064,94.2064,94.109,94.148,16930.0
2022-06-24 13:50:00,96.75,96.93,96.7,96.8,23323.0,94.1577,94.3329,94.109,94.2064,23323.0
2022-06-24 13:55:00,96.78,96.95,96.69,96.81,33023.0,94.1869,94.3523,94.0993,94.2161,33023.0
2022-06-24 14:00:00,96.82,96.9,96.8,96.81,15881.0,94.2258,94.3037,94.2064,94.2161,15881.0
2022-06-24 14:05:00,96.82,96.83,96.6,96.61,22430.0,94.2258,94.2356,94.0117,94.0215,22430.0
2022-06-24 14:10:00,96.63,96.9,96.63,96.88,28509.0,94.0409,94.3037,94.0409,94.2842,28509.0
2022-06-24 14:15:00,96.88,97.02,96.88,97.01,26327.0,94.2842,94.4205,94.2842,94.4107,26327.0
2022-06-24 14:20:00,97.02,97.03,96.89,96.97,30300.0,94.4205,94.4302,94.2939,94.3718,30300.0
2022-06-24 14:25:00,96.98,97.03,96.91,96.99,23603.0,94.3815,94.4302,94.3134,94.3913,23603.0
2022-06-24 14:30:00,96.98,97.07,96.95,96.98,58132.0,94.3815,94.4691,94.3523,94.3815,58132.0
2022-06-24 14:35:00,97.0,97.0,96.76,96.76,28831.0,94.401,94.401,94.1674,94.1674,28831.0
2022-06-24 14:40:00,96.79,96.86,96.79,96.83,28836.0,94.1966,94.2648,94.1966,94.2356,28836.0
2022-06-24 14:45:00,96.83,96.99,96.83,96.99,83993.0,94.2356,94.3913,94.2356,94.3913,83993.0
2022-06-24 14:50:00,97.0,97.01,96.86,96.94,45228.0,94.401,94.4107,94.2648,94.3426,45228.0
2022-06-24 14:55:00,96.93,96.94,96.86,96.9,51545.0,94.3329,94.3426,94.2648,94.3037,51545.0
2022-06-24 15:00:00,96.9,96.9,96.75,96.77,27686.0,94.3037,94.3037,94.1577,94.1772,27686.0
2022-06-24 15:05:00,96.77,96.77,96.7,96.71,17608.0,94.1772,94.1772,94.109,94.1188,17608.0
2022-06-24 15:10:00,96.7,96.7,96.54,96.54,30318.0,94.109,94.109,93.9533,93.9533,30318.0
2022-06-24 15:15:00,96.56,96.58,96.46,96.47,66996.0,93.9728,93.9923,93.8755,93.8852,66996.0
2022-06-24 15:20:00,96.48,96.59,96.47,96.5,40953.0,93.8949,94.002,93.8852,93.9144,40953.0
2022-06-24 15:25:00,96.5,96.52,96.32,96.39,76403.0,93.9144,93.9339,93.7392,93.8073,76403.0
2022-06-24 15:30:00,96.39,96.41,96.24,96.26,92031.0,93.8073,93.8268,93.6614,93.6808,92031.0
2022-06-24 15:35:00,96.26,96.32,96.12,96.3,83692.0,93.6808,93.7392,93.5446,93.7198,83692.0
2022-06-24 15:40:00,96.3,96.45,96.28,96.4,94019.0,93.7198,93.8657,93.7003,93.8171,94019.0
2022-06-24 15:45:00,96.4,96.49,96.33,96.34,100524.0,93.8171,93.9047,93.749,93.7587,100524.0
2022-06-24 15:50:00,96.34,97.05,96.34,96.93,514313.0,93.7587,94.4497,93.7587,94.3329,514313.0
2022-06-24 15:55:00,96.9,97.42,96.83,97.37,726309.0,94.3037,94.8097,94.2356,94.7611,726309.0
2022-06-27 09:30:00,97.97,98.4,97.25,97.57,173126.0,95.345,95.7635,94.6443,94.9557,173126.0
2022-06-27 09:35:00,97.53,97.79,96.95,97.44,54180.0,94.9168,95.1698,94.3523,94.8292,54180.0
2022-06-27 09:40:00,97.41,97.41,96.82,97.23,37139.0,94.8,94.8,94.2258,94.6248,37139.0
2022-06-27 09:45:00,97.22,97.22,96.54,96.78,42342.0,94.6151,94.6151,93.9533,94.1869,42342.0
2022-06-27 09:50:00,96.78,97.28,96.75,97.23,98863.0,94.1869,94.6735,94.1577,94.6248,98863.0
2022-06-27 09:55:00,97.13,97.17,96.64,96.75,89686.0,94.5275,94.5664,94.0506,94.1577,89686.0
2022-06-27 10:00:00,96.72,97.36,96.66,97.21,54119.0,94.1285,94.7514,94.0701,94.6054,54119.0
2022-06-27 10:05:00,97.2,97.31,96.7,96.85,76867.0,94.5956,94.7027,94.109,94.255,76867.0
2022-06-27 10:10:00,97.0,97.0,96.63,96.74,17220.0,94.401,94.401,94.0409,94.148,17220.0
2022-06-27 10:15:00,96.86,96.97,96.56,96.85,36143.0,94.2648,94.3718,93.9728,94.255,36143.0
2022-06-27 10:20:00,96.85,97.1,96.84,96.97,32053.0,94.255,94.4983,94.2453,94.3718,32053.0
2022-06-27 10:25:00,96.98,97.19,96.82,96.93,59905.0,94.3815,94.5859,94.2258,94.3329,59905.0
2022-06-27 10:30:00,96.95,97.7,96.89,97.7,39886.0,94.3523,95.0822,94.2939,95.0822,39886.0
2022-06-27 10:35:00,97.71,97.8,97.56,97.76,23140.0,95.092,95.1796,94.946,95.1406,23140.0
2022-06-27 10:40:00,97.72,98.02,97.67,97.96,27605.0,95.1017,95.3937,95.053,95.3353,27605.0
2022-06-27 10:45:00,97.94,98.19,97.85,98.18,37458.0,95.3158,95.5591,95.2282,95.5494,37458.0
2022-06-27 10:50:00,98.19,98.55,98.18,98.49,61066.0,95.5591,95.9095,95.5494,95.8511,61066.0
2022-06-27 10:55:00,98.5,98.81,98.42,98.45,40761.0,95.8608,96.1625,95.783,95.8122,40761.0
2022-06-27 11:00:00,98.46,98.52,98.14,98.22,38322.0,95.8219,95.8803,95.5105,95.5883,38322.0
2022-06-27 11:05:00,98.18,98.24,98.0,98.02,31029.0,95.5494,95.6078,95.3742,95.3937,31029.0
2022-06-27 11:10:00,98.0,98.18,97.93,98.01,14691.0,95.3742,95.5494,95.3061,95.3839,14691.0
2022-06-27 11:15:00,98.03,98.16,97.84,98.02,26327.0,95.4034,95.5299,95.2185,95.3937,26327.0
2022-06-27 11:20:00,98.02,98.55,97.95,98.48,25614.0,95.3937,95.9095,95.3255,95.8413,25614.0
2022-06-27 11:25:00,98.49,98.6,98.48,98.51,27440.0,95.8511,95.9581,95.8413,95.8705,27440.0
2022-06-27 11:30:00,98.5,98.5,98.29,98.31,32001.0,95.8608,95.8608,95.6564,95.6759,32001.0
2022-06-27 11:35:00,98.3,98.36,98.11,98.27,23518.0,95.6662,95.7246,95.4813,95.637,23518.0
2022-06-27 11:40:00,98.27,98.66,98.24,98.66,23620.0,95.637,96.0165,95.6078,96.0165,23620.0
2022-06-27 11:45:00,98.67,98.87,98.58,98.7,36441.0,96.0263,96.2209,95.9387,96.0555,36441.0
2022-06-27 11:50:00,98.67,98.71,98.54,98.54,18837.0,96.0263,96.0652,95.8997,95.8997,18837.0
2022-06-27 11:55:00,98.52,98.6,98.37,98.43,24374.0,95.8803,95.9581,95.7343,95.7927,24374.0
2022-06-27 12:00:00,98.45,98.49,97.97,98.07,30214.0,95.8122,95.8511,95.345,95.4423,30214.0
2022-06-27 12:05:00,98.06,98.08,97.83,97.85,23188.0,95.4326,95.4521,95.2088,95.2282,23188.0
2022-06-27 12:10:00,97.81,97.96,97.75,97.86,18903.0,95.1893,95.3353,95.1309,95.238,18903.0
2022-06-27 12:15:00,97.85,97.96,97.76,97.94,22364.0,95.2282,95.3353,95.1406,95.3158,22364.0
2022-06-27 12:20:00,97.96,98.01,97.8,97.81,20870.0,95.3353,95.3839,95.1796,95.1893,20870.0
2022-06-27 12:25:00,97.82,97.82,97.64,97.73,33179.0,95.199,95.199,95.0239,95.1114,33179.0
2022-06-27 12:30:00,97.71,97.72,97.46,97.62,19169.0,95.092,95.1017,94.8487,95.0044,19169.0
2022-06-27 12:35:00,97.54,97.75,97.54,97.7,29349.0,94.9265,95.1309,94.9265,95.0822,29349.0
2022-06-27 12:40:00,97.71,97.92,97.65,97.92,16354.0,95.092,95.2964,95.0336,95.2964,16354.0
2022-06-27 12:45:00,97.95,98.04,97.81,97.99,25420.0,95.3255,95.4131,95.1893,95.3645,25420.0
2022-06-27 12:50:00,97.98,98.05,97.93,98.04,11867.0,95.3547,95.4229,95.3061,95.4131,11867.0
2022-06-27 12:55:00,98.04,98.22,98.04,98.21,17559.0,95.4131,95.5883,95.4131,95.5786,17559.0
2022-06-27 13:00:00,98.23,98.25,97.98,98.07,20194.0,95.598,95.6175,95.3547,95.4423,20194.0
2022-06-27 13:05:00,98.06,98.09,97.93,98.09,21462.0,95.4326,95.4618,95.3061,95.4618,21462.0
2022-06-27 13:10:00,98.1,98.31,98.1,98.18,29245.0,95.4715,95.6759,95.4715,95.5494,29245.0
2022-06-27 13:15:00,98.18,98.18,97.92,98.01,61277.0,95.5494,95.5494,95.2964,95.3839,61277.0
2022-06-27 13:20:00,98.01,98.11,97.93,98.07,14630.0,95.3839,95.4813,95.3061,95.4423,14630.0
2022-06-27 13:25:00,98.08,98.08,97.88,97.89,57283.0,95.4521,95.4521,95.2574,95.2672,57283.0
2022-06-27 13:30:00,97.84,97.86,97.7,97.8,55307.0,95.2185,95.238,95.0822,95.1796,55307.0
2022-06-27 13:35:00,97.79,97.9,97.74,97.79,47078.0,95.1698,95.2769,95.1212,95.1698,47078.0
2022-06-27 13:40:00,97.8,97.8,97.58,97.65,14443.0,95.1796,95.1796,94.9655,95.0336,14443.0
2022-06-27 13:45:00,97.64,97.67,97.47,97.53,11167.0,95.0239,95.053,94.8584,94.9168,11167.0
2022-06-27 13:50:00,97.58,97.7,97.56,97.63,14123.0,94.9655,95.0822,94.946,95.0141,14123.0
2022-06-27 13:55:00,97.64,97.72,97.62,97.67,12581.0,95.0239,95.1017,95.0044,95.053,12581.0
2022-06-27 14:00:00,97.71,97.77,97.55,97.73,13651.0,95.092,95.1504,94.9363,95.1114,13651.0
2022-06-27 14:05:00,97.75,97.86,97.63,97.85,44290.0,95.1309,95.238,95.0141,95.2282,44290.0
2022-06-27 14:10:00,97.85,97.94,97.74,97.8,22579.0,95.2282,95.3158,95.1212,95.1796,22579.0
2022-06-27 14:15:00,97.86,98.04,97.84,98.03,15539.0,95.238,95.4131,95.2185,95.4034,15539.0
2022-06-27 14:20:00,98.0,98.11,98.0,98.04,10857.0,95.3742,95.4813,95.3742,95.4131,10857.0
2022-06-27 14:25:00,98.02,98.02,97.89,97.9,15928.0,95.3937,95.3937,95.2672,95.2769,15928.0
2022-06-27 14:30:00,97.92,98.05,97.86,98.02,16558.0,95.2964,95.4229,95.238,95.3937,16558.0
2022-06-27 14:35:00,98.04,98.2,98.02,98.17,15235.0,95.4131,95.5688,95.3937,95.5397,15235.0
2022-06-27 14:40:00,98.18,98.18,97.96,98.03,12254.0,95.5494,95.5494,95.3353,95.4034,12254.0
2022-06-27 14:45:00,98.02,98.15,97.92,98.11,13172.0,95.3937,95.5202,95.2964,95.4813,13172.0
2022-06-27 14:50:00,98.1,98.11,97.88,97.95,13050.0,95.4715,95.4813,95.2574,95.3255,13050.0
2022-06-27 14:55:00,97.94,97.98,97.77,97.83,13973.0,95.3158,95.3547,95.1504,95.2088,13973.0
2022-06-27 15:00:00,97.8,97.83,97.4,97.41,23811.0,95.1796,95.2088,94.7903,94.8,23811.0
2022-06-27 15:05:00,97.38,97.5,97.22,97.46,36915.0,94.7708,94.8876,94.6151,94.8487,36915.0
2022-06-27 15:10:00,97.45,97.67,97.45,97.64,30808.0,94.8389,95.053,94.8389,95.0239,30808.0
2022-06-27 15:15:00,97.64,97.76,97.61,97.72,41349.0,95.0239,95.1406,94.9947,95.1017,41349.0
2022-06-27 15:20:00,97.7,97.74,97.56,97.57,45279.0,95.0822,95.1212,94.946,94.9557,45279.0
2022-06-27 15:25:00,97.57,97.65,97.51,97.58,47709.0,94.9557,95.0336,94.8973,94.9655,47709.0
2022-06-27 15:30:00,97.55,97.55,97.4,97.44,32225.0,94.9363,94.9363,94.7903,94.8292,32225.0
2022-06-27 15:35:00,97.43,97.44,97.18,97.27,44870.0,94.8195,94.8292,94.5762,94.6638,44870.0
2022-06-27 15:40:00,97.27,97.59,97.26,97.56,52703.0,94.6638,94.9752,94.654,94.946,52703.0
2022-06-27 15:45:00,97.53,97.61,97.26,97.41,77665.0,94.9168,94.9947,94.654,94.8,77665.0
2022-06-27 15:50:00,97.38,97.41,96.89,97.04,80334.0,94.7708,94.8,94.2939,94.4399,80334.0
2022-06-27 15:55:00,97.05,97.63,97.05,97.61,297085.0,94.4497,95.0141,94.4497,94.9947,297085.0
2022-06-28 09:30:00,98.03,98.49,97.79,98.21,184970.0,95.4034,95.8511,95.1698,95.5786,184970.0
2022-06-28 09:35:00,98.18,98.58,97.9,98.29,83792.0,95.5494,95.9387,95.2769,95.6564,83792.0
2022-06-28 09:40:00,98.25,98.49,97.82,98.16,102468.0,95.6175,95.8511,95.199,95.5299,102468.0
2022-06-28 09:45:00,98.18,98.59,98.03,98.58,80581.0,95.5494,95.9484,95.4034,95.9387,80581.0
2022-06-28 09:50:00,98.6,98.88,98.47,98.81,40823.0,95.9581,96.2306,95.8316,96.1625,40823.0
2022-06-28 09:55:00,98.78,98.91,98.18,98.23,72324.0,96.1333,96.2598,95.5494,95.598,72324.0
2022-06-28 10:00:00,98.21,98.56,97.9,98.14,80909.0,95.5786,95.9192,95.2769,95.5105,80909.0
2022-06-28 10:05:00,98.12,98.18,97.71,97.94,69852.0,95.491,95.5494,95.092,95.3158,69852.0
2022-06-28 10:10:00,97.91,98.02,97.66,98.0,61895.0,95.2866,95.3937,95.0433,95.3742,61895.0
2022-06-28 10:15:00,97.97,98.02,97.39,97.4,43953.0,95.345,95.3937,94.7806,94.7903,43953.0
2022-06-28 10:20:00,97.35,97.47,97.09,97.39,32941.0,94.7416,94.8584,94.4886,94.7806,32941.0
2022-06-28 10:25:00,97.37,97.7,97.36,97.6,21714.0,94.7611,95.0822,94.7514,94.9849,21714.0
2022-06-28 10:30:00,97.59,97.59,96.91,97.07,53870.0,94.9752,94.9752,94.3134,94.4691,53870.0
2022-06-28 10:35:00,97.04,97.38,97.02,97.33,48829.0,94.4399,94.7708,94.4205,94.7222,48829.0
2022-06-28 10:40:00,97.34,97.41,97.04,97.41,25081.0,94.7319,94.8,94.4399,94.8,25081.0
2022-06-28 10:45:00,97.38,97.38,96.67,96.86,39522.0,94.7708,94.7708,94.0798,94.2648,39522.0
2022-06-28 10:50:00,96.84,96.95,96.58,96.75,26506.0,94.2453,94.3523,93.9923,94.1577,26506.0
2022-06-28 10:55:00,96.76,97.16,96.76,96.97,32515.0,94.1674,94.5567,94.1674,94.3718,32515.0
2022-06-28 11:00:00,96.97,97.16,96.88,97.07,22372.0,94.3718,94.5567,94.2842,94.4691,22372.0
2022-06-28 11:05:00,97.05,97.07,96.94,97.01,34453.0,94.4497,94.4691,94.3426,94.4107,34453.0
2022-06-28 11:10:00,97.01,97.07,96.89,96.97,18355.0,94.4107,94.4691,94.2939,94.3718,18355.0
2022-06-28 11:15:00,96.94,96.97,96.44,96.49,66756.0,94.3426,94.3718,93.856,93.9047,66756.0
2022-06-28 11:20:00,96.48,96.56,96.19,96.21,34568.0,93.8949,93.9728,93.6127,93.6322,34568.0
2022-06-28 11:25:00,96.21,96.31,95.87,95.87,63943.0,93.6322,93.7295,93.3013,93.3013,63943.0
2022-06-28 11:30:00,95.87,96.04,95.75,96.02,35287.0,93.3013,93.4667,93.1845,93.4473,35287.0
2022-06-28 11:35:00,96.02,96.02,95.61,95.71,32732.0,93.4473,93.4473,93.0482,93.1456,32732.0
2022-06-28 11:40:00,95.71,95.75,95.27,95.3,33259.0,93.1456,93.1845,92.7174,92.7466,33259.0
2022-06-28 11:45:00,95.29,95.48,95.06,95.3,43818.0,92.7368,92.9217,92.513,92.7466,43818.0
2022-06-28 11:50:00,95.26,95.41,95.07,95.13,20267.0,92.7076,92.8536,92.5227,92.5811,20267.0
2022-06-28 11:55:00,95.14,95.33,95.08,95.21,25143.0,92.5908,92.7757,92.5324,92.659,25143.0
2022-06-28 12:00:00,95.2,95.26,94.93,94.98,37462.0,92.6492,92.7076,92.3865,92.4351,37462.0
2022-06-28 12:05:00,94.99,95.2,94.94,95.17,21213.0,92.4449,92.6492,92.3962,92.62,21213.0
2022-06-28 12:10:00,95.1,95.31,95.06,95.25,62285.0,92.5519,92.7563,92.513,92.6979,62285.0
2022-06-28 12:15:00,95.24,95.43,95.07,95.42,40801.0,92.6882,92.8731,92.5227,92.8633,40801.0
2022-06-28 12:20:00,95.4,95.76,95.34,95.61,24231.0,92.8439,93.1942,92.7855,93.0482,24231.0
2022-06-28 12:25:00,95.61,95.96,95.6,95.93,19922.0,93.0482,93.3889,93.0385,93.3597,19922.0
2022-06-28 12:30:00,95.94,95.97,95.79,95.79,42771.0,93.3694,93.3986,93.2234,93.2234,42771.0
2022-06-28 12:35:00,95.8,96.23,95.8,96.06,42840.0,93.2332,93.6516,93.2332,93.4862,42840.0
2022-06-28 12:40:00,96.06,96.33,96.03,96.25,30353.0,93.4862,93.749,93.457,93.6711,30353.0
2022-06-28 12:45:00,96.25,96.4,96.22,96.34,26925.0,93.6711,93.8171,93.6419,93.7587,26925.0
2022-06-28 12:50:00,96.33,96.4,95.89,95.89,28359.0,93.749,93.8171,93.3207,93.3207,28359.0
2022-06-28 12:55:00,95.92,96.1,95.87,95.96,21268.0,93.3499,93.5251,93.3013,93.3889,21268.0
2022-06-28 13:00:00,95.92,95.95,95.59,95.68,30928.0,93.3499,93.3791,93.0288,93.1164,30928.0
2022-06-28 13:05:00,95.68,95.69,95.33,95.38,30893.0,93.1164,93.1261,92.7757,92.8244,30893.0
2022-06-28 13:10:00,95.32,95.42,95.23,95.37,58329.0,92.766,92.8633,92.6784,92.8147,58329.0
2022-06-28 13:15:00,95.37,95.52,95.35,95.4,42165.0,92.8147,92.9607,92.7952,92.8439,42165.0
2022-06-28 13:20:00,95.38,95.41,95.13,95.41,58247.0,92.8244,92.8536,92.5811,92.8536,58247.0
2022-06-28 13:25:00,95.38,95.58,95.29,95.52,23200.0,92.8244,93.019,92.7368,92.9607,23200.0
2022-06-28 13:30:00,95.52,95.61,95.36,95.38,16361.0,92.9607,93.0482,92.8049,92.8244,16361.0
2022-06-28 13:35:00,95.37,95.5,95.28,95.34,29339.0,92.8147,92.9412,92.7271,92.7855,29339.0
2022-06-28 13:40:00,95.31,95.72,95.31,95.59,19381.0,92.7563,93.1553,92.7563,93.0288,19381.0
2022-06-28 13:45:00,95.6,95.83,95.59,95.83,10030.0,93.0385,93.2623,93.0288,93.2623,10030.0
2022-06-28 13:50:00,95.82,95.88,95.63,95.69,13936.0,93.2526,93.311,93.0677,93.1261,13936.0
2022-06-28 13:55:00,95.66,95.75,95.55,95.55,19384.0,93.0969,93.1845,92.9899,92.9899,19384.0
2022-06-28 14:00:00,95.57,95.95,95.49,95.63,19430.0,93.0093,93.3791,92.9315,93.0677,19430.0
2022-06-28 14:05:00,95.6,95.66,95.44,95.48,10465.0,93.0385,93.0969,92.8828,92.9217,10465.0
2022-06-28 14:10:00,95.47,95.51,95.21,95.28,12556.0,92.912,92.9509,92.659,92.7271,12556.0
2022-06-28 14:15:00,95.28,95.38,95.19,95.23,24776.0,92.7271,92.8244,92.6395,92.6784,24776.0
2022-06-28 14:20:00,95.22,95.3,95.15,95.23,18012.0,92.6687,92.7466,92.6006,92.6784,18012.0
2022-06-28 14:25:00,95.22,95.32,95.19,95.29,17281.0,92.6687,92.766,92.6395,92.7368,17281.0
2022-06-28 14:30:00,95.25,95.26,94.99,95.03,32881.0,92.6979,92.7076,92.4449,92.4838,32881.0
2022-06-28 14:35:00,95.02,95.02,94.84,94.84,40199.0,92.4741,92.4741,92.2989,92.2989,40199.0
2022-06-28 14:40:00,94.82,95.02,94.78,95.0,18220.0,92.2794,92.4741,92.2405,92.4546,18220.0
2022-06-28 14:45:00,95.01,95.38,94.99,95.32,36161.0,92.4643,92.8244,92.4449,92.766,36161.0
2022-06-28 14:50:00,95.33,95.33,95.17,95.24,27036.0,92.7757,92.7757,92.62,92.6882,27036.0
2022-06-28 14:55:00,95.3,95.32,95.16,95.24,19816.0,92.7466,92.766,92.6103,92.6882,19816.0
2022-06-28 15:00:00,95.22,95.35,94.97,94.99,27968.0,92.6687,92.7952,92.4254,92.4449,27968.0
2022-06-28 15:05:00,95.0,95.02,94.74,94.88,26775.0,92.4546,92.4741,92.2016,92.3378,26775.0
2022-06-28 15:10:00,94.9,95.02,94.81,94.87,32749.0,92.3573,92.4741,92.2697,92.3281,32749.0
2022-06-28 15:15:00,94.87,95.08,94.81,95.07,46750.0,92.3281,92.5324,92.2697,92.5227,46750.0
2022-06-28 15:20:00,95.05,95.15,94.93,95.13,44382.0,92.5032,92.6006,92.3865,92.5811,44382.0
2022-06-28 15:25:00,95.12,95.16,94.96,95.14,52136.0,92.5714,92.6103,92.4157,92.5908,52136.0
2022-06-28 15:30:00,95.14,95.36,95.06,95.26,91527.0,92.5908,92.8049,92.513,92.7076,91527.0
2022-06-28 15:35:00,95.27,95.45,95.19,95.45,82730.0,92.7174,92.8925,92.6395,92.8925,82730.0
2022-06-28 15:40:00,95.44,95.51,95.26,95.34,81365.0,92.8828,92.9509,92.7076,92.7855,81365.0
2022-06-28 15:45:00,95.33,95.5,95.24,95.35,143677.0,92.7757,92.9412,92.6882,92.7952,143677.0
2022-06-28 15:50:00,95.3,95.53,95.12,95.37,139905.0,92.7466,92.9704,92.5714,92.8147,139905.0
2022-06-28 15:55:00,95.34,95.35,94.99,95.01,352687.0,92.7855,92.7952,92.4449,92.4643,352687.0
2022-06-29 09:30:00,93.97,94.2,92.68,92.79,162917.0,91.4522,91.676,90.1968,90.3038,162917.0
2022-06-29 09:35:00,92.79,92.88,92.33,92.42,144113.0,90.3038,90.3914,89.8561,89.9437,144113.0
2022-06-29 09:40:00,92.42,92.86,92.13,92.46,97070.0,89.9437,90.3719,89.6615,89.9826,97070.0
2022-06-29 09:45:00,92.4,92.97,92.32,92.76,78023.0,89.9243,90.479,89.8464,90.2746,78023.0
2022-06-29 09:50:00,92.73,93.34,92.56,92.98,55670.0,90.2454,90.8391,90.08,90.4887,55670.0
2022-06-29 09:55:00,92.87,93.14,92.61,92.91,49995.0,90.3817,90.6444,90.1286,90.4206,49995.0
2022-06-29 10:00:00,92.84,93.4,92.62,93.19,50223.0,90.3525,90.8975,90.1384,90.6931,50223.0
2022-06-29 10:05:00,93.19,93.2,92.61,92.68,59946.0,90.6931,90.7028,90.1286,90.1968,59946.0
2022-06-29 10:10:00,92.69,92.83,92.37,92.37,42294.0,90.2065,90.3427,89.8951,89.8951,42294.0
2022-06-29 10:15:00,92.33,92.4,91.76,91.95,54760.0,89.8561,89.9243,89.3014,89.4863,54760.0
2022-06-29 10:20:00,91.92,92.23,91.89,92.22,84889.0,89.4571,89.7588,89.4279,89.7491,84889.0
2022-06-29 10:25:00,92.21,92.65,92.18,92.42,51359.0,89.7393,90.1676,89.7101,89.9437,51359.0
2022-06-29 10:30:00,92.41,93.01,92.4,92.75,67740.0,89.934,90.5179,89.9243,90.2649,67740.0
2022-06-29 10:35:00,92.75,92.77,92.21,92.56,25498.0,90.2649,90.2843,89.7393,90.08,25498.0
2022-06-29 10:40:00,92.54,93.03,92.54,92.85,88905.0,90.0605,90.5374,90.0605,90.3622,88905.0
2022-06-29 10:45:00,92.91,92.92,92.34,92.42,130816.0,90.4206,90.4303,89.8659,89.9437,130816.0
2022-06-29 10:50:00,92.44,92.68,92.31,92.52,84351.0,89.9632,90.1968,89.8367,90.041,84351.0
2022-06-29 10:55:00,92.51,92.62,92.44,92.49,44125.0,90.0313,90.1384,89.9632,90.0118,44125.0
2022-06-29 11:00:00,92.49,92.5,92.19,92.25,37749.0,90.0118,90.0216,89.7199,89.7783,37749.0
2022-06-29 11:05:00,92.22,92.27,91.86,92.13,44466.0,89.7491,89.7977,89.3987,89.6615,44466.0
2022-06-29 11:10:00,92.14,92.28,91.93,92.07,24519.0,89.6712,89.8075,89.4668,89.6031,24519.0
2022-06-29 11:15:00,92.05,92.32,91.91,92.02,30529.0,89.5836,89.8464,89.4474,89.5544,30529.0
2022-06-29 11:20:00,92.04,92.06,91.61,91.87,40136.0,89.5739,89.5934,89.1554,89.4085,40136.0
2022-06-29 11:25:00,91.88,92.25,91.82,92.19,34264.0,89.4182,89.7783,89.3598,89.7199,34264.0
2022-06-29 11:30:00,92.25,92.42,92.11,92.39,30566.0,89.7783,89.9437,89.642,89.9145,30566.0
2022-06-29 11:35:00,92.38,92.44,92.23,92.25,112426.0,89.9048,89.9632,89.7588,89.7783,112426.0
2022-06-29 11:40:00,92.22,92.3,92.0,92.07,24987.0,89.7491,89.8269,89.535,89.6031,24987.0
2022-06-29 11:45:00,92.05,92.3,92.01,92.23,32194.0,89.5836,89.8269,89.5447,89.7588,32194.0
2022-06-29 11:50:00,92.2,92.35,92.17,92.28,31287.0,89.7296,89.8756,89.7004,89.8075,31287.0
2022-06-29 11:55:00,92.27,92.33,92.15,92.32,27759.0,89.7977,89.8561,89.681,89.8464,27759.0
2022-06-29 12:00:00,92.33,92.35,92.01,92.09,37893.0,89.8561,89.8756,89.5447,89.6226,37893.0
2022-06-29 12:05:00,92.11,92.15,91.9,91.95,27158.0,89.642,89.681,89.4376,89.4863,27158.0
2022-06-29 12:10:00,91.96,92.0,91.78,91.88,20613.0,89.496,89.535,89.3209,89.4182,20613.0
2022-06-29 12:15:00,91.88,92.1,91.88,92.05,20124.0,89.4182,89.6323,89.4182,89.5836,20124.0
2022-06-29 12:20:00,92.08,92.17,91.75,91.76,25399.0,89.6128,89.7004,89.2917,89.3014,25399.0
2022-06-29 12:25:00,91.75,91.77,91.56,91.6,23375.0,89.2917,89.3111,89.1068,89.1457,23375.0
2022-06-29 12:30:00,91.63,91.7,91.54,91.63,19360.0,89.1749,89.243,89.0873,89.1749,19360.0
2022-06-29 12:35:00,91.61,92.0,91.61,91.9,55509.0,89.1554,89.535,89.1554,89.4376,55509.0
2022-06-29 12:40:00,91.87,91.99,91.87,91.95,20112.0,89.4085,89.5252,89.4085,89.4863,20112.0
2022-06-29 12:45:00,91.95,92.13,91.91,91.99,26889.0,89.4863,89.6615,89.4474,89.5252,26889.0
2022-06-29 12:50:00,91.98,92.13,91.92,92.02,48116.0,89.5155,89.6615,89.4571,89.5544,48116.0
2022-06-29 12:55:00,92.03,92.22,91.92,92.18,34705.0,89.5642,89.7491,89.4571,89.7101,34705.0
2022-06-29 13:00:00,92.19,92.32,92.12,92.15,19660.0,89.7199,89.8464,89.6518,89.681,19660.0
2022-06-29 13:05:00,92.16,92.4,92.09,92.39,21966.0,89.6907,89.9243,89.6226,89.9145,21966.0
2022-06-29 13:10:00,92.4,92.41,92.01,92.01,30693.0,89.9243,89.934,89.5447,89.5447,30693.0
2022-06-29 13:15:00,92.02,92.06,91.92,92.0,23152.0,89.5544,89.5934,89.4571,89.535,23152.0
2022-06-29 13:20:00,92.0,92.03,91.85,91.97,13096.0,89.535,89.5642,89.389,89.5058,13096.0
2022-06-29 13:25:00,91.95,92.26,91.92,92.19,31951.0,89.4863,89.788,89.4571,89.7199,31951.0
2022-06-29 13:30:00,92.2,92.23,92.08,92.17,10978.0,89.7296,89.7588,89.6128,89.7004,10978.0
2022-06-29 13:35:00,92.16,92.39,92.16,92.36,18289.0,89.6907,89.9145,89.6907,89.8853,18289.0
2022-06-29 13:40:00,92.34,92.4,92.28,92.36,46417.0,89.8659,89.9243,89.8075,89.8853,46417.0
2022-06-29 13:45:00,92.38,92.42,92.31,92.39,23456.0,89.9048,89.9437,89.8367,89.9145,23456.0
2022-06-29 13:50:00,92.4,92.45,92.32,92.36,83230.0,89.9243,89.9729,89.8464,89.8853,83230.0
2022-06-29 13:55:00,92.35,92.58,92.34,92.48,85195.0,89.8756,90.0994,89.8659,90.0021,85195.0
2022-06-29 14:00:00,92.47,92.52,92.39,92.47,208614.0,89.9924,90.041,89.9145,89.9924,208614.0
2022-06-29 14:05:00,92.49,92.5,92.35,92.45,117903.0,90.0118,90.0216,89.8756,89.9729,117903.0
2022-06-29 14:10:00,92.45,92.46,92.34,92.34,45486.0,89.9729,89.9826,89.8659,89.8659,45486.0
2022-06-29 14:15:00,92.36,92.47,92.33,92.4,35326.0,89.8853,89.9924,89.8561,89.9243,35326.0
2022-06-29 14:20:00,92.39,92.42,92.31,92.38,25916.0,89.9145,89.9437,89.8367,89.9048,25916.0
2022-06-29 14:25:00,92.37,92.37,92.14,92.29,23474.0,89.8951,89.8951,89.6712,89.8172,23474.0
2022-06-29 14:30:00,92.28,92.29,92.06,92.13,19875.0,89.8075,89.8172,89.5934,89.6615,19875.0
2022-06-29 14:35:00,92.1,92.1,91.87,91.87,31594.0,89.6323,89.6323,89.4085,89.4085,31594.0
2022-06-29 14:40:00,91.88,91.9,91.74,91.8,40629.0,89.4182,89.4376,89.2819,89.3403,40629.0
2022-06-29 14:45:00,91.78,91.86,91.65,91.74,49795.0,89.3209,89.3987,89.1943,89.2819,49795.0
2022-06-29 14:50:00,91.73,91.85,91.72,91.81,37217.0,89.2722,89.389,89.2625,89.3501,37217.0
2022-06-29 14:55:00,91.81,91.85,91.71,91.75,59309.0,89.3501,89.389,89.2527,89.2917,59309.0
2022-06-29 15:00:00,91.74,91.85,91.72,91.84,29354.0,89.2819,89.389,89.2625,89.3793,29354.0
2022-06-29 15:05:00,91.85,92.1,91.79,92.08,41231.0,89.389,89.6323,89.3306,89.6128,41231.0
2022-06-29 15:10:00,92.07,92.07,91.91,91.94,35900.0,89.6031,89.6031,89.4474,89.4766,35900.0
2022-06-29 15:15:00,91.94,92.15,91.85,91.91,65382.0,89.4766,89.681,89.389,89.4474,65382.0
2022-06-29 15:20:00,91.92,91.99,91.7,91.89,115808.0,89.4571,89.5252,89.243,89.4279,115808.0
2022-06-29 15:25:00,91.88,91.9,91.82,91.85,217502.0,89.4182,89.4376,89.3598,89.389,217502.0
2022-06-29 15:30:00,91.85,91.86,91.58,91.59,147168.0,89.389,89.3987,89.1262,89.136,147168.0
2022-06-29 15:35:00,91.58,91.75,91.53,91.69,131052.0,89.1262,89.2917,89.0776,89.2333,131052.0
2022-06-29 15:40:00,91.71,91.71,91.53,91.65,98763.0,89.2527,89.2527,89.0776,89.1943,98763.0
2022-06-29 15:45:00,91.65,91.73,91.52,91.57,117781.0,89.1943,89.2722,89.0678,89.1165,117781.0
2022-06-29 15:50:00,91.56,91.77,91.41,91.61,196045.0,89.1068,89.3111,88.9608,89.1554,196045.0
2022-06-29 15:55:00,91.63,92.07,91.62,91.94,452218.0,89.1749,89.6031,89.1652,89.4766,452218.0
2022-06-30 09:30:00,90.19,90.29,89.64,89.93,286549.0,87.7735,87.8708,87.2382,87.5204,286549.0
2022-06-30 09:35:00,89.9,90.12,89.43,89.57,95711.0,87.4912,87.7053,87.0338,87.1701,95711.0
2022-06-30 09:40:00,89.54,90.03,89.53,89.73,105165.0,87.1409,87.6178,87.1312,87.3258,105165.0
2022-06-30 09:45:00,89.74,89.94,89.53,89.83,85467.0,87.3355,87.5302,87.1312,87.4231,85467.0
2022-06-30 09:50:00,89.8,89.98,89.4,89.47,41778.0,87.3939,87.5691,87.0046,87.0728,41778.0
2022-06-30 09:55:00,89.45,89.5,89.28,89.43,45400.0,87.0533,87.102,86.8878,87.0338,45400.0
2022-06-30 10:00:00,89.41,89.67,89.27,89.46,47218.0,87.0144,87.2674,86.8781,87.063,47218.0
2022-06-30 10:05:00,89.43,89.8,89.36,89.78,46417.0,87.0338,87.3939,86.9657,87.3745,46417.0
2022-06-30 10:10:00,89.75,89.92,89.56,89.91,41005.0,87.3453,87.5107,87.1603,87.501,41005.0
2022-06-30 10:15:00,89.88,90.05,89.66,89.91,117355.0,87.4718,87.6372,87.2577,87.501,117355.0
2022-06-30 10:20:00,89.88,90.17,89.81,90.14,106571.0,87.4718,87.754,87.4036,87.7248,106571.0
2022-06-30 10:25:00,90.14,90.24,89.83,90.01,46942.0,87.7248,87.8221,87.4231,87.5983,46942.0
2022-06-30 10:30:00,89.99,90.75,89.88,90.74,87938.0,87.5788,88.3185,87.4718,88.3087,87938.0
2022-06-30 10:35:00,90.73,90.78,90.33,90.33,44107.0,88.299,88.3477,87.9097,87.9097,44107.0
2022-06-30 10:40:00,90.33,90.49,90.22,90.34,36528.0,87.9097,88.0654,87.8027,87.9194,36528.0
2022-06-30 10:45:00,90.33,90.72,90.33,90.66,43502.0,87.9097,88.2893,87.9097,88.2309,43502.0
2022-06-30 10:50:00,90.64,91.07,90.6,90.89,47687.0,88.2114,88.6299,88.1725,88.4547,47687.0
2022-06-30 10:55:00,90.88,91.33,90.8,91.26,41118.0,88.445,88.8829,88.3671,88.8148,41118.0
2022-06-30 11:00:00,91.22,91.22,91.0,91.1,29777.0,88.7759,88.7759,88.5618,88.6591,29777.0
2022-06-30 11:05:00,91.11,91.6,91.11,91.54,33532.0,88.6688,89.1457,88.6688,89.0873,33532.0
2022-06-30 11:10:00,91.54,91.64,91.33,91.39,35943.0,89.0873,89.1846,88.8829,88.9413,35943.0
2022-06-30 11:15:00,91.37,91.86,91.35,91.83,46375.0,88.9219,89.3987,88.9024,89.3695,46375.0
2022-06-30 11:20:00,91.85,92.36,91.85,92.29,58543.0,89.389,89.8853,89.389,89.8172,58543.0
2022-06-30 11:25:00,92.27,92.73,92.25,92.62,49333.0,89.7977,90.2454,89.7783,90.1384,49333.0
2022-06-30 11:30:00,92.65,92.85,92.6,92.68,65948.0,90.1676,90.3622,90.1189,90.1968,65948.0
2022-06-30 11:35:00,92.68,92.68,92.42,92.64,62341.0,90.1968,90.1968,89.9437,90.1578,62341.0
2022-06-30 11:40:00,92.64,92.81,92.57,92.73,37939.0,90.1578,90.3233,90.0897,90.2454,37939.0
2022-06-30 11:45:00,92.71,93.17,92.66,93.01,59135.0,90.2259,90.6736,90.1773,90.5179,59135.0
2022-06-30 11:50:00,92.96,93.0,92.78,92.86,58699.0,90.4692,90.5082,90.2941,90.3719,58699.0
2022-06-30 11:55:00,92.84,92.84,92.57,92.75,56358.0,90.3525,90.3525,90.0897,90.2649,56358.0
2022-06-30 12:00:00,92.75,92.76,92.45,92.48,46678.0,90.2649,90.2746,89.9729,90.0021,46678.0
2022-06-30 12:05:00,92.48,92.5,92.22,92.25,45288.0,90.0021,90.0216,89.7491,89.7783,45288.0
2022-06-30 12:10:00,92.22,92.53,92.2,92.48,57555.0,89.7491,90.0508,89.7296,90.0021,57555.0
2022-06-30 12:15:00,92.48,92.59,92.31,92.57,48739.0,90.0021,90.1092,89.8367,90.0897,48739.0
2022-06-30 12:20:00,92.57,92.96,92.53,92.94,45469.0,90.0897,90.4692,90.0508,90.4498,45469.0
2022-06-30 12:25:00,92.95,93.3,92.91,93.3,61931.0,90.4595,90.8001,90.4206,90.8001,61931.0
2022-06-30 12:30:00,93.38,93.52,93.3,93.46,84579.0,90.878,91.0142,90.8001,90.9559,84579.0
2022-06-30 12:35:00,93.45,93.45,93.09,93.22,31860.0,90.9461,90.9461,90.5958,90.7223,31860.0
2022-06-30 12:40:00,93.21,93.32,93.09,93.2,20576.0,90.7125,90.8196,90.5958,90.7028,20576.0
2022-06-30 12:45:00,93.28,93.36,93.0,93.0,29396.0,90.7807,90.8585,90.5082,90.5082,29396.0
2022-06-30 12:50:00,93.06,93.07,92.9,92.94,49600.0,90.5666,90.5763,90.4109,90.4498,49600.0
2022-06-30 12:55:00,92.93,92.94,92.75,92.76,35333.0,90.4401,90.4498,90.2649,90.2746,35333.0
2022-06-30 13:00:00,92.78,92.93,92.74,92.78,38073.0,90.2941,90.4401,90.2551,90.2941,38073.0
2022-06-30 13:05:00,92.77,92.79,92.35,92.43,44099.0,90.2843,90.3038,89.8756,89.9534,44099.0
2022-06-30 13:10:00,92.44,92.47,92.05,92.09,60151.0,89.9632,89.9924,89.5836,89.6226,60151.0
2022-06-30 13:15:00,92.08,92.16,92.0,92.1,57516.0,89.6128,89.6907,89.535,89.6323,57516.0
2022-06-30 13:20:00,92.13,92.51,92.09,92.5,39417.0,89.6615,90.0313,89.6226,90.0216,39417.0
2022-06-30 13:25:00,92.5,92.55,92.41,92.51,35719.0,90.0216,90.0702,89.934,90.0313,35719.0
2022-06-30 13:30:00,92.52,92.63,92.41,92.41,32381.0,90.041,90.1481,89.934,89.934,32381.0
2022-06-30 13:35:00,92.41,92.52,92.37,92.48,26523.0,89.934,90.041,89.8951,90.0021,26523.0
2022-06-30 13:40:00,92.5,92.66,92.31,92.32,55391.0,90.0216,90.1773,89.8367,89.8464,55391.0
2022-06-30 13:45:00,92.34,92.77,92.34,92.75,19129.0,89.8659,90.2843,89.8659,90.2649,19129.0
2022-06-30 13:50:00,92.74,93.12,92.72,92.97,26614.0,90.2551,90.625,90.2357,90.479,26614.0
2022-06-30 13:55:00,92.95,92.96,92.68,92.77,24017.0,90.4595,90.4692,90.1968,90.2843,24017.0
2022-06-30 14:00:00,92.76,92.78,92.57,92.68,40388.0,90.2746,90.2941,90.0897,90.1968,40388.0
2022-06-30 14:05:00,92.66,92.76,92.44,92.49,54907.0,90.1773,90.2746,89.9632,90.0118,54907.0
2022-06-30 14:10:00,92.5,92.66,92.37,92.38,29665.0,90.0216,90.1773,89.8951,89.9048,29665.0
2022-06-30 14:15:00,92.35,92.53,92.28,92.48,31111.0,89.8756,90.0508,89.8075,90.0021,31111.0
2022-06-30 14:20:00,92.5,92.53,92.11,92.13,36654.0,90.0216,90.0508,89.642,89.6615,36654.0
2022-06-30 14:25:00,92.12,92.37,91.97,92.31,37922.0,89.6518,89.8951,89.5058,89.8367,37922.0
2022-06-30 14:30:00,92.34,92.43,92.26,92.29,29004.0,89.8659,89.9534,89.788,89.8172,29004.0
2022-06-30 14:35:00,92.29,92.37,92.19,92.35,16032.0,89.8172,89.8951,89.7199,89.8756,16032.0
2022-06-30 14:40:00,92.33,92.33,91.8,91.81,49395.0,89.8561,89.8561,89.3403,89.3501,49395.0
2022-06-30 14:45:00,91.74,91.9,91.66,91.7,43856.0,89.2819,89.4376,89.2041,89.243,43856.0
2022-06-30 14:50:00,91.7,91.71,91.46,91.55,37768.0,89.243,89.2527,89.0094,89.097,37768.0
2022-06-30 14:55:00,91.53,91.56,91.44,91.5,28461.0,89.0776,89.1068,88.99,89.0484,28461.0
2022-06-30 15:00:00,91.46,91.51,91.3,91.34,45564.0,89.0094,89.0581,88.8537,88.8927,45564.0
2022-06-30 15:05:00,91.32,91.34,90.83,90.86,56219.0,88.8732,88.8927,88.3963,88.4255,56219.0
2022-06-30 15:10:00,90.84,90.94,90.77,90.9,63513.0,88.4061,88.5034,88.3379,88.4644,63513.0
2022-06-30 15:15:00,90.88,90.9,90.58,90.69,63450.0,88.445,88.4644,88.153,88.2601,63450.0
2022-06-30 15:20:00,90.69,90.97,90.64,90.97,60433.0,88.2601,88.5326,88.2114,88.5326,60433.0
2022-06-30 15:25:00,90.97,91.37,90.97,91.37,75928.0,88.5326,88.9219,88.5326,88.9219,75928.0
2022-06-30 15:30:00,91.36,91.59,91.3,91.54,80078.0,88.9121,89.136,88.8537,89.0873,80078.0
2022-06-30 15:35:00,91.55,91.66,91.34,91.36,75088.0,89.097,89.2041,88.8927,88.9121,75088.0
2022-06-30 15:40:00,91.35,91.46,91.0,91.06,141398.0,88.9024,89.0094,88.5618,88.6202,141398.0
2022-06-30 15:45:00,91.06,91.4,90.98,91.11,179574.0,88.6202,88.951,88.5423,88.6688,179574.0
2022-06-30 15:50:00,91.08,91.16,90.48,90.62,198443.0,88.6396,88.7175,88.0557,88.1919,198443.0
2022-06-30 15:55:00,90.62,91.02,90.53,90.99,671459.0,88.1919,88.5812,88.1044,88.552,671459.0
2022-07-01 09:30:00,88.72,88.8,87.34,87.56,425265.0,86.3429,86.4207,84.9998,85.2139,425265.0
2022-07-01 09:35:00,87.49,87.96,87.27,87.79,139429.0,85.1458,85.6032,84.9317,85.4378,139429.0
2022-07-01 09:40:00,87.78,88.52,87.66,87.66,154807.0,85.428,86.1482,85.3113,85.3113,154807.0
2022-07-01 09:45:00,87.63,88.52,87.5,88.19,170196.0,85.2821,86.1482,85.1555,85.8271,170196.0
2022-07-01 09:50:00,88.18,88.53,88.04,88.4,155374.0,85.8173,86.1579,85.6811,86.0314,155374.0
2022-07-01 09:55:00,88.4,88.61,88.14,88.19,416465.0,86.0314,86.2358,85.7784,85.8271,416465.0
2022-07-01 10:00:00,88.19,88.44,87.59,87.75,325561.0,85.8271,86.0704,85.2431,85.3988,325561.0
2022-07-01 10:05:00,87.73,88.13,87.68,87.68,202408.0,85.3794,85.7687,85.3307,85.3307,202408.0
2022-07-01 10:10:00,87.75,87.94,86.43,86.48,139002.0,85.3988,85.5838,84.1142,84.1629,139002.0
2022-07-01 10:15:00,86.46,86.58,86.09,86.33,132528.0,84.1434,84.2602,83.7833,84.0169,132528.0
2022-07-01 10:20:00,86.33,86.46,86.05,86.15,136682.0,84.0169,84.1434,83.7444,83.8417,136682.0
2022-07-01 10:25:00,86.16,86.21,85.84,85.87,156526.0,83.8514,83.9001,83.54,83.5692,156526.0
2022-07-01 10:30:00,85.87,86.08,85.68,85.98,150611.0,83.5692,83.7736,83.3843,83.6763,150611.0
2022-07-01 10:35:00,85.98,86.01,85.5,85.69,125080.0,83.6763,83.7055,83.2091,83.394,125080.0
2022-07-01 10:40:00,85.71,85.97,85.47,85.87,179696.0,83.4135,83.6665,83.1799,83.5692,179696.0
2022-07-01 10:45:00,85.88,86.32,85.56,86.13,153207.0,83.5789,84.0072,83.2675,83.8222,153207.0
2022-07-01 10:50:00,86.13,86.13,85.73,86.0,132873.0,83.8222,83.8222,83.433,83.6957,132873.0
2022-07-01 10:55:00,85.96,86.54,85.87,86.05,193315.0,83.6568,84.2213,83.5692,83.7444,193315.0
2022-07-01 11:00:00,86.03,86.13,85.88,86.0,161575.0,83.7249,83.8222,83.5789,83.6957,161575.0
2022-07-01 11:05:00,85.98,86.27,85.93,86.15,161284.0,83.6763,83.9585,83.6276,83.8417,161284.0
2022-07-01 11:10:00,86.13,86.13,85.86,85.93,68425.0,83.8222,83.8222,83.5595,83.6276,68425.0
2022-07-01 11:15:00,85.95,86.2,85.82,85.84,136916.0,83.6471,83.8904,83.5206,83.54,136916.0
2022-07-01 11:20:00,85.84,86.01,85.61,85.71,54207.0,83.54,83.7055,83.3162,83.4135,54207.0
2022-07-01 11:25:00,85.72,85.84,85.61,85.75,63479.0,83.4232,83.54,83.3162,83.4524,63479.0
2022-07-01 11:30:00,85.79,86.03,85.79,85.95,110685.0,83.4914,83.7249,83.4914,83.6471,110685.0
2022-07-01 11:35:00,85.93,86.09,85.72,86.0,54005.0,83.6276,83.7833,83.4232,83.6957,54005.0
2022-07-01 11:40:00,86.0,86.1,85.8,85.87,103135.0,83.6957,83.7931,83.5011,83.5692,103135.0
2022-07-01 11:45:00,85.82,86.01,85.69,85.72,54825.0,83.5206,83.7055,83.394,83.4232,54825.0
2022-07-01 11:50:00,85.69,85.69,85.15,85.18,114378.0,83.394,83.394,82.8685,82.8977,114378.0
2022-07-01 11:55:00,85.19,85.32,85.05,85.12,111190.0,82.9074,83.034,82.7712,82.8393,111190.0
2022-07-01 12:00:00,85.13,85.17,84.77,84.94,146032.0,82.849,82.888,82.4987,82.6641,146032.0
2022-07-01 12:05:00,84.94,84.99,84.82,84.86,58185.0,82.6641,82.7128,82.5473,82.5863,58185.0
2022-07-01 12:10:00,84.83,85.08,84.69,84.98,72420.0,82.5571,82.8004,82.4208,82.7031,72420.0
2022-07-01 12:15:00,84.97,85.34,84.93,85.29,84405.0,82.6933,83.0534,82.6544,83.0048,84405.0
2022-07-01 12:20:00,85.3,85.47,85.18,85.29,48033.0,83.0145,83.1799,82.8977,83.0048,48033.0
2022-07-01 12:25:00,85.32,85.42,85.25,85.35,28601.0,83.034,83.1313,82.9658,83.0631,28601.0
2022-07-01 12:30:00,85.34,85.46,85.18,85.18,34729.0,83.0534,83.1702,82.8977,82.8977,34729.0
2022-07-01 12:35:00,85.19,85.33,84.88,84.88,55714.0,82.9074,83.0437,82.6057,82.6057,55714.0
2022-07-01 12:40:00,84.87,85.0,84.78,84.91,37076.0,82.596,82.7225,82.5084,82.6349,37076.0
2022-07-01 12:45:00,84.89,85.03,84.86,84.99,54298.0,82.6155,82.7517,82.5863,82.7128,54298.0
2022-07-01 12:50:00,84.98,85.12,84.97,85.02,130240.0,82.7031,82.8393,82.6933,82.742,130240.0
2022-07-01 12:55:00,85.03,85.04,84.46,84.48,99753.0,82.7517,82.7615,82.197,82.2165,99753.0
2022-07-01 13:00:00,84.46,84.81,84.46,84.75,48195.0,82.197,82.5376,82.197,82.4792,48195.0
2022-07-01 13:05:00,84.74,84.85,84.7,84.79,52334.0,82.4695,82.5765,82.4306,82.5182,52334.0
2022-07-01 13:10:00,84.8,84.95,84.75,84.82,64342.0,82.5279,82.6739,82.4792,82.5473,64342.0
2022-07-01 13:15:00,84.85,84.98,84.7,84.91,79554.0,82.5765,82.7031,82.4306,82.6349,79554.0
2022-07-01 13:20:00,84.9,85.0,84.81,85.0,30597.0,82.6252,82.7225,82.5376,82.7225,30597.0
2022-07-01 13:25:00,84.98,85.0,84.83,85.0,36899.0,82.7031,82.7225,82.5571,82.7225,36899.0
2022-07-01 13:30:00,85.0,85.07,84.89,84.89,42396.0,82.7225,82.7907,82.6155,82.6155,42396.0
2022-07-01 13:35:00,84.9,85.09,84.78,84.95,149444.0,82.6252,82.8101,82.5084,82.6739,149444.0
2022-07-01 13:40:00,84.96,84.99,84.79,84.99,59218.0,82.6836,82.7128,82.5182,82.7128,59218.0
2022-07-01 13:45:00,84.97,85.04,84.9,85.02,45654.0,82.6933,82.7615,82.6252,82.742,45654.0
2022-07-01 13:50:00,85.03,85.05,84.89,84.93,54807.0,82.7517,82.7712,82.6155,82.6544,54807.0
2022-07-01 13:55:00,84.95,85.03,84.89,85.01,67314.0,82.6739,82.7517,82.6155,82.7323,67314.0
2022-07-01 14:00:00,85.0,85.04,84.76,84.78,48641.0,82.7225,82.7615,82.489,82.5084,48641.0
2022-07-01 14:05:00,84.77,85.01,84.77,84.91,90671.0,82.4987,82.7323,82.4987,82.6349,90671.0
2022-07-01 14:10:00,84.9,85.05,84.77,85.04,68558.0,82.6252,82.7712,82.4987,82.7615,68558.0
2022-07-01 14:15:00,85.05,85.51,85.02,85.51,173096.0,82.7712,83.2189,82.742,83.2189,173096.0
2022-07-01 14:20:00,85.52,85.91,85.46,85.84,76803.0,83.2286,83.6081,83.1702,83.54,76803.0
2022-07-01 14:25:00,85.85,85.91,85.74,85.79,66792.0,83.5498,83.6081,83.4427,83.4914,66792.0
2022-07-01 14:30:00,85.8,85.97,85.7,85.86,58677.0,83.5011,83.6665,83.4038,83.5595,58677.0
2022-07-01 14:35:00,85.85,85.88,85.67,85.88,44212.0,83.5498,83.5789,83.3746,83.5789,44212.0
2022-07-01 14:40:00,85.91,86.13,85.82,86.11,76381.0,83.6081,83.8222,83.5206,83.8028,76381.0
2022-07-01 14:45:00,86.12,86.4,86.05,86.09,88615.0,83.8125,84.085,83.7444,83.7833,88615.0
2022-07-01 14:50:00,86.08,86.12,85.75,85.79,78733.0,83.7736,83.8125,83.4524,83.4914,78733.0
2022-07-01 14:55:00,85.79,85.98,85.75,85.86,64578.0,83.4914,83.6763,83.4524,83.5595,64578.0
2022-07-01 15:00:00,85.86,85.91,85.48,85.55,97911.0,83.5595,83.6081,83.1897,83.2578,97911.0
2022-07-01 15:05:00,85.56,85.84,85.53,85.84,74516.0,83.2675,83.54,83.2383,83.54,74516.0
2022-07-01 15:10:00,85.85,86.08,85.8,86.06,84584.0,83.5498,83.7736,83.5011,83.7541,84584.0
2022-07-01 15:15:00,86.06,86.2,85.96,86.02,75646.0,83.7541,83.8904,83.6568,83.7152,75646.0
2022-07-01 15:20:00,86.03,86.07,85.93,86.01,104386.0,83.7249,83.7639,83.6276,83.7055,104386.0
2022-07-01 15:25:00,86.03,86.09,85.91,86.06,108082.0,83.7249,83.7833,83.6081,83.7541,108082.0
2022-07-01 15:30:00,86.07,86.46,86.04,86.45,100237.0,83.7639,84.1434,83.7347,84.1337,100237.0
2022-07-01 15:35:00,86.45,86.55,86.44,86.51,89202.0,84.1337,84.231,84.1239,84.1921,89202.0
2022-07-01 15:40:00,86.54,86.56,86.42,86.55,105970.0,84.2213,84.2407,84.1045,84.231,105970.0
2022-07-01 15:45:00,86.56,86.7,86.45,86.62,139599.0,84.2407,84.377,84.1337,84.2991,139599.0
2022-07-01 15:50:00,86.62,86.7,86.08,86.25,149897.0,84.2991,84.377,83.7736,83.939,149897.0
2022-07-01 15:55:00,86.25,86.31,86.07,86.27,387928.0,83.939,83.9974,83.7639,83.9585,387928.0
2022-07-05 09:30:00,83.24,83.83,82.67,83.54,458657.0,81.0097,81.5839,80.455,81.3016,458657.0
2022-07-05 09:35:00,83.53,84.49,83.48,84.29,190910.0,81.2919,82.2262,81.2433,82.0316,190910.0
2022-07-05 09:40:00,84.2,84.73,84.0,84.14,151848.0,81.944,82.4598,81.7493,81.8856,151848.0
2022-07-05 09:45:00,84.11,84.62,83.93,84.25,140700.0,81.8564,82.3527,81.6812,81.9926,140700.0
2022-07-05 09:50:00,84.3,84.42,83.86,84.08,114998.0,82.0413,82.1581,81.6131,81.8272,114998.0
2022-07-05 09:55:00,84.09,84.46,83.65,84.25,113862.0,81.8369,82.197,81.4087,81.9926,113862.0
2022-07-05 10:00:00,84.21,84.62,83.84,83.94,121994.0,81.9537,82.3527,81.5936,81.6909,121994.0
2022-07-05 10:05:00,83.93,83.96,83.59,83.89,119353.0,81.6812,81.7104,81.3503,81.6423,119353.0
2022-07-05 10:10:00,83.86,84.28,83.74,84.28,122912.0,81.6131,82.0218,81.4963,82.0218,122912.0
2022-07-05 10:15:00,84.29,84.44,84.03,84.13,92746.0,82.0316,82.1775,81.7785,81.8758,92746.0
2022-07-05 10:20:00,84.13,84.28,83.83,84.22,103791.0,81.8758,82.0218,81.5839,81.9634,103791.0
2022-07-05 10:25:00,84.25,84.39,83.77,84.16,61567.0,81.9926,82.1289,81.5255,81.905,61567.0
2022-07-05 10:30:00,84.15,84.99,84.05,84.95,73887.0,81.8953,82.7128,81.798,82.6739,73887.0
2022-07-05 10:35:00,84.97,85.91,84.88,85.87,79085.0,82.6933,83.6081,82.6057,83.5692,79085.0
2022-07-05 10:40:00,85.86,86.04,85.58,85.62,58437.0,83.5595,83.7347,83.287,83.3259,58437.0
2022-07-05 10:45:00,85.6,85.62,85.09,85.28,56404.0,83.3065,83.3259,82.8101,82.995,56404.0
2022-07-05 10:50:00,85.23,85.26,84.94,85.04,26506.0,82.9464,82.9756,82.6641,82.7615,26506.0
2022-07-05 10:55:00,85.03,85.28,84.99,85.22,43654.0,82.7517,82.995,82.7128,82.9366,43654.0
2022-07-05 11:00:00,85.21,85.21,84.67,84.86,39786.0,82.9269,82.9269,82.4014,82.5863,39786.0
2022-07-05 11:05:00,84.85,84.86,84.46,84.63,25480.0,82.5765,82.5863,82.197,82.3624,25480.0
2022-07-05 11:10:00,84.6,84.66,84.24,84.52,39999.0,82.3332,82.3916,81.9829,82.2554,39999.0
2022-07-05 11:15:00,84.5,84.51,84.12,84.22,36102.0,82.2359,82.2457,81.8661,81.9634,36102.0
2022-07-05 11:20:00,84.25,84.33,84.0,84.16,46611.0,81.9926,82.0705,81.7493,81.905,46611.0
2022-07-05 11:25:00,84.17,84.32,83.98,84.23,39610.0,81.9148,82.0607,81.7299,81.9732,39610.0
2022-07-05 11:30:00,84.28,84.49,84.07,84.21,70700.0,82.0218,82.2262,81.8174,81.9537,70700.0
2022-07-05 11:35:00,84.24,84.32,83.9,84.02,56302.0,81.9829,82.0607,81.652,81.7688,56302.0
2022-07-05 11:40:00,84.04,84.57,84.04,84.51,63816.0,81.7882,82.304,81.7882,82.2457,63816.0
2022-07-05 11:45:00,84.49,84.86,84.47,84.73,48015.0,82.2262,82.5863,82.2067,82.4598,48015.0
2022-07-05 11:50:00,84.76,84.84,84.68,84.73,48031.0,82.489,82.5668,82.4111,82.4598,48031.0
2022-07-05 11:55:00,84.72,84.81,84.63,84.64,37895.0,82.45,82.5376,82.3624,82.3722,37895.0
2022-07-05 12:00:00,84.65,84.67,84.44,84.44,45998.0,82.3819,82.4014,82.1775,82.1775,45998.0
2022-07-05 12:05:00,84.47,84.83,84.42,84.74,30286.0,82.2067,82.5571,82.1581,82.4695,30286.0
2022-07-05 12:10:00,84.74,85.02,84.61,84.71,36052.0,82.4695,82.742,82.343,82.4403,36052.0
2022-07-05 12:15:00,84.75,84.82,84.56,84.78,33995.0,82.4792,82.5473,82.2943,82.5084,33995.0
2022-07-05 12:20:00,84.76,85.18,84.72,85.17,48059.0,82.489,82.8977,82.45,82.888,48059.0
2022-07-05 12:25:00,85.18,85.28,84.98,85.07,44068.0,82.8977,82.995,82.7031,82.7907,44068.0
2022-07-05 12:30:00,85.09,85.23,85.07,85.1,31402.0,82.8101,82.9464,82.7907,82.8198,31402.0
2022-07-05 12:35:00,85.11,85.22,84.79,84.87,54150.0,82.8296,82.9366,82.5182,82.596,54150.0
2022-07-05 12:40:00,84.87,85.04,84.19,84.3,243884.0,82.596,82.7615,81.9342,82.0413,243884.0
2022-07-05 12:45:00,84.3,84.31,83.85,83.95,118657.0,82.0413,82.051,81.6033,81.7007,118657.0
2022-07-05 12:50:00,83.95,84.05,83.68,83.7,119067.0,81.7007,81.798,81.4379,81.4574,119067.0
2022-07-05 12:55:00,83.7,83.77,83.51,83.6,99032.0,81.4574,81.5255,81.2724,81.36,99032.0
2022-07-05 13:00:00,83.61,84.02,83.55,84.01,73926.0,81.3698,81.7688,81.3114,81.7591,73926.0
2022-07-05 13:05:00,84.01,84.04,83.73,84.03,46249.0,81.7591,81.7882,81.4866,81.7785,46249.0
2022-07-05 13:10:00,84.03,84.25,84.01,84.25,42124.0,81.7785,81.9926,81.7591,81.9926,42124.0
2022-07-05 13:15:00,84.28,84.64,84.24,84.63,53427.0,82.0218,82.3722,81.9829,82.3624,53427.0
2022-07-05 13:20:00,84.62,84.99,84.56,84.81,84534.0,82.3527,82.7128,82.2943,82.5376,84534.0
2022-07-05 13:25:00,84.79,84.85,84.63,84.73,44291.0,82.5182,82.5765,82.3624,82.4598,44291.0
2022-07-05 13:30:00,84.73,85.06,84.7,85.05,38242.0,82.4598,82.7809,82.4306,82.7712,38242.0
2022-07-05 13:35:00,85.03,85.17,84.99,85.15,58431.0,82.7517,82.888,82.7128,82.8685,58431.0
2022-07-05 13:40:00,85.15,85.27,84.97,85.0,29306.0,82.8685,82.9853,82.6933,82.7225,29306.0
2022-07-05 13:45:00,85.01,85.04,84.67,84.81,42005.0,82.7323,82.7615,82.4014,82.5376,42005.0
2022-07-05 13:50:00,84.81,84.86,84.73,84.8,138147.0,82.5376,82.5863,82.4598,82.5279,138147.0
2022-07-05 13:55:00,84.79,84.83,84.66,84.82,41118.0,82.5182,82.5571,82.3916,82.5473,41118.0
2022-07-05 14:00:00,84.8,85.03,84.68,85.0,43057.0,82.5279,82.7517,82.4111,82.7225,43057.0
2022-07-05 14:05:00,85.0,85.0,84.71,84.78,17550.0,82.7225,82.7225,82.4403,82.5084,17550.0
2022-07-05 14:10:00,84.79,84.84,84.74,84.83,23683.0,82.5182,82.5668,82.4695,82.5571,23683.0
2022-07-05 14:15:00,84.81,84.88,84.63,84.88,26059.0,82.5376,82.6057,82.3624,82.6057,26059.0
2022-07-05 14:20:00,84.88,84.99,84.78,84.98,28080.0,82.6057,82.7128,82.5084,82.7031,28080.0
2022-07-05 14:25:00,84.99,85.31,84.95,85.29,39490.0,82.7128,83.0242,82.6739,83.0048,39490.0
2022-07-05 14:30:00,85.31,85.64,85.29,85.64,45664.0,83.0242,83.3454,83.0048,83.3454,45664.0
2022-07-05 14:35:00,85.63,86.05,85.61,86.04,51575.0,83.3356,83.7444,83.3162,83.7347,51575.0
2022-07-05 14:40:00,86.04,86.04,85.77,85.84,38265.0,83.7347,83.7347,83.4719,83.54,38265.0
2022-07-05 14:45:00,85.84,85.94,85.67,85.76,33193.0,83.54,83.6373,83.3746,83.4622,33193.0
2022-07-05 14:50:00,85.75,85.78,85.59,85.68,44598.0,83.4524,83.4816,83.2967,83.3843,44598.0
2022-07-05 14:55:00,85.69,85.82,85.61,85.69,56992.0,83.394,83.5206,83.3162,83.394,56992.0
2022-07-05 15:00:00,85.7,85.7,85.45,85.64,42739.0,83.4038,83.4038,83.1605,83.3454,42739.0
2022-07-05 15:05:00,85.65,86.03,85.65,85.96,55352.0,83.3551,83.7249,83.3551,83.6568,55352.0
2022-07-05 15:10:00,85.95,85.98,85.82,85.91,44246.0,83.6471,83.6763,83.5206,83.6081,44246.0
2022-07-05 15:15:00,85.9,85.91,85.56,85.6,58157.0,83.5984,83.6081,83.2675,83.3065,58157.0
2022-07-05 15:20:00,85.62,85.98,85.57,85.95,82749.0,83.3259,83.6763,83.2773,83.6471,82749.0
2022-07-05 15:25:00,85.95,86.1,85.87,86.06,77777.0,83.6471,83.7931,83.5692,83.7541,77777.0
2022-07-05 15:30:00,86.03,86.16,85.91,86.15,69431.0,83.7249,83.8514,83.6081,83.8417,69431.0
2022-07-05 15:35:00,86.16,86.23,85.97,86.06,83472.0,83.8514,83.9196,83.6665,83.7541,83472.0
2022-07-05 15:40:00,86.08,86.14,85.89,85.96,81895.0,83.7736,83.832,83.5887,83.6568,81895.0
2022-07-05 15:45:00,85.94,85.94,85.62,85.92,127919.0,83.6373,83.6373,83.3259,83.6179,127919.0
2022-07-05 15:50:00,85.93,85.93,85.44,85.79,196246.0,83.6276,83.6276,83.1507,83.4914,196246.0
2022-07-05 15:55:00,85.79,86.03,85.64,85.99,339490.0,83.4914,83.7249,83.3454,83.686,339490.0
2022-07-06 09:30:00,86.25,86.82,85.83,86.24,171121.0,83.939,84.4938,83.5303,83.9293,171121.0
2022-07-06 09:35:00,86.26,86.31,85.36,85.37,71447.0,83.9488,83.9974,83.0729,83.0826,71447.0
2022-07-06 09:40:00,85.34,86.18,85.33,85.74,82866.0,83.0534,83.8709,83.0437,83.4427,82866.0
2022-07-06 09:45:00,85.75,85.91,85.51,85.74,50564.0,83.4524,83.6081,83.2189,83.4427,50564.0
2022-07-06 09:50:00,85.74,85.9,85.33,85.73,49521.0,83.4427,83.5984,83.0437,83.433,49521.0
2022-07-06 09:55:00,85.79,86.12,85.68,86.01,61279.0,83.4914,83.8125,83.3843,83.7055,61279.0
2022-07-06 10:00:00,86.01,86.05,85.46,85.46,57412.0,83.7055,83.7444,83.1702,83.1702,57412.0
2022-07-06 10:05:00,85.46,85.9,85.39,85.85,56629.0,83.1702,83.5984,83.1021,83.5498,56629.0
2022-07-06 10:10:00,85.85,85.9,85.13,85.23,59828.0,83.5498,83.5984,82.849,82.9464,59828.0
2022-07-06 10:15:00,85.26,85.32,85.05,85.13,60982.0,82.9756,83.034,82.7712,82.849,60982.0
2022-07-06 10:20:00,85.11,85.3,84.95,85.24,89868.0,82.8296,83.0145,82.6739,82.9561,89868.0
2022-07-06 10:25:00,85.22,85.52,85.13,85.4,50810.0,82.9366,83.2286,82.849,83.1118,50810.0
2022-07-06 10:30:00,85.5,85.63,85.28,85.39,34878.0,83.2091,83.3356,82.995,83.1021,34878.0
2022-07-06 10:35:00,85.4,85.71,85.4,85.65,25723.0,83.1118,83.4135,83.1118,83.3551,25723.0
2022-07-06 10:40:00,85.68,86.0,85.51,85.93,68396.0,83.3843,83.6957,83.2189,83.6276,68396.0
2022-07-06 10:45:00,85.94,86.0,85.61,85.63,28463.0,83.6373,83.6957,83.3162,83.3356,28463.0
2022-07-06 10:50:00,85.62,86.14,85.61,86.05,62117.0,83.3259,83.832,83.3162,83.7444,62117.0
2022-07-06 10:55:00,86.06,86.42,85.93,86.4,45321.0,83.7541,84.1045,83.6276,84.085,45321.0
2022-07-06 11:00:00,86.41,86.42,85.95,86.02,46404.0,84.0947,84.1045,83.6471,83.7152,46404.0
2022-07-06 11:05:00,86.03,86.14,85.78,85.78,26774.0,83.7249,83.832,83.4816,83.4816,26774.0
2022-07-06 11:10:00,85.79,85.95,85.57,85.89,31189.0,83.4914,83.6471,83.2773,83.5887,31189.0
2022-07-06 11:15:00,85.88,86.14,85.87,86.14,25222.0,83.5789,83.832,83.5692,83.832,25222.0
2022-07-06 11:20:00,86.12,86.12,85.82,85.87,19116.0,83.8125,83.8125,83.5206,83.5692,19116.0
2022-07-06 11:25:00,85.85,85.86,85.49,85.6,23418.0,83.5498,83.5595,83.1994,83.3065,23418.0
2022-07-06 11:30:00,85.6,85.64,85.34,85.57,51940.0,83.3065,83.3454,83.0534,83.2773,51940.0
2022-07-06 11:35:00,85.55,85.83,85.51,85.81,27201.0,83.2578,83.5303,83.2189,83.5108,27201.0
2022-07-06 11:40:00,85.83,85.85,85.66,85.73,21961.0,83.5303,83.5498,83.3648,83.433,21961.0
2022-07-06 11:45:00,85.72,85.99,85.62,85.92,20783.0,83.4232,83.686,83.3259,83.6179,20783.0
2022-07-06 11:50:00,85.97,86.01,85.8,85.85,14299.0,83.6665,83.7055,83.5011,83.5498,14299.0
2022-07-06 11:55:00,85.87,86.04,85.82,85.97,17051.0,83.5692,83.7347,83.5206,83.6665,17051.0
2022-07-06 12:00:00,85.98,86.0,85.82,85.82,11436.0,83.6763,83.6957,83.5206,83.5206,11436.0
2022-07-06 12:05:00,85.86,86.14,85.83,85.94,21846.0,83.5595,83.832,83.5303,83.6373,21846.0
2022-07-06 12:10:00,85.97,86.25,85.92,86.18,21509.0,83.6665,83.939,83.6179,83.8709,21509.0
2022-07-06 12:15:00,86.19,86.2,85.97,86.0,14033.0,83.8806,83.8904,83.6665,83.6957,14033.0
2022-07-06 12:20:00,86.02,86.12,85.91,85.91,12493.0,83.7152,83.8125,83.6081,83.6081,12493.0
2022-07-06 12:25:00,85.93,86.11,85.93,86.1,19204.0,83.6276,83.8028,83.6276,83.7931,19204.0
2022-07-06 12:30:00,86.11,86.11,85.95,86.08,41972.0,83.8028,83.8028,83.6471,83.7736,41972.0
2022-07-06 12:35:00,86.09,86.17,86.03,86.08,37917.0,83.7833,83.8612,83.7249,83.7736,37917.0
2022-07-06 12:40:00,86.08,86.23,86.01,86.19,13558.0,83.7736,83.9196,83.7055,83.8806,13558.0
2022-07-06 12:45:00,86.18,86.18,86.02,86.04,16577.0,83.8709,83.8709,83.7152,83.7347,16577.0
2022-07-06 12:50:00,86.04,86.07,85.9,86.07,24632.0,83.7347,83.7639,83.5984,83.7639,24632.0
2022-07-06 12:55:00,86.08,86.1,85.96,86.09,19863.0,83.7736,83.7931,83.6568,83.7833,19863.0
2022-07-06 13:00:00,86.11,86.18,86.09,86.11,21773.0,83.8028,83.8709,83.7833,83.8028,21773.0
2022-07-06 13:05:00,86.14,86.44,86.14,86.4,20492.0,83.832,84.1239,83.832,84.085,20492.0
2022-07-06 13:10:00,86.39,86.39,86.25,86.29,16179.0,84.0753,84.0753,83.939,83.978,16179.0
2022-07-06 13:15:00,86.28,86.34,86.16,86.3,29653.0,83.9682,84.0266,83.8514,83.9877,29653.0
2022-07-06 13:20:00,86.29,86.37,86.21,86.26,24669.0,83.978,84.0558,83.9001,83.9488,24669.0
2022-07-06 13:25:00,86.26,86.26,86.1,86.19,31370.0,83.9488,83.9488,83.7931,83.8806,31370.0
2022-07-06 13:30:00,86.16,86.25,86.13,86.25,24340.0,83.8514,83.939,83.8222,83.939,24340.0
2022-07-06 13:35:00,86.25,86.33,86.18,86.31,20226.0,83.939,84.0169,83.8709,83.9974,20226.0
2022-07-06 13:40:00,86.33,86.4,86.24,86.34,20507.0,84.0169,84.085,83.9293,84.0266,20507.0
2022-07-06 13:45:00,86.32,86.41,86.27,86.39,19552.0,84.0072,84.0947,83.9585,84.0753,19552.0
2022-07-06 13:50:00,86.38,86.4,86.25,86.31,21614.0,84.0656,84.085,83.939,83.9974,21614.0
2022-07-06 13:55:00,86.31,86.41,86.27,86.29,26772.0,83.9974,84.0947,83.9585,83.978,26772.0
2022-07-06 14:00:00,86.29,86.45,85.94,86.17,67009.0,83.978,84.1337,83.6373,83.8612,67009.0
2022-07-06 14:05:00,86.18,86.73,86.17,86.32,58152.0,83.8709,84.4062,83.8612,84.0072,58152.0
2022-07-06 14:10:00,86.29,86.29,85.84,86.25,70752.0,83.978,83.978,83.54,83.939,70752.0
2022-07-06 14:15:00,86.24,86.24,85.85,85.92,53066.0,83.9293,83.9293,83.5498,83.6179,53066.0
2022-07-06 14:20:00,85.87,86.11,85.87,86.05,23996.0,83.5692,83.8028,83.5692,83.7444,23996.0
2022-07-06 14:25:00,86.03,86.5,85.78,86.5,49740.0,83.7249,84.1823,83.4816,84.1823,49740.0
2022-07-06 14:30:00,86.49,86.73,86.26,86.64,61378.0,84.1726,84.4062,83.9488,84.3186,61378.0
2022-07-06 14:35:00,86.66,86.72,86.31,86.55,29789.0,84.338,84.3964,83.9974,84.231,29789.0
2022-07-06 14:40:00,86.57,86.95,86.56,86.9,51700.0,84.2505,84.6203,84.2407,84.5716,51700.0
2022-07-06 14:45:00,86.9,87.07,86.67,86.68,61017.0,84.5716,84.7371,84.3478,84.3575,61017.0
2022-07-06 14:50:00,86.67,86.83,86.62,86.77,38539.0,84.3478,84.5035,84.2991,84.4451,38539.0
2022-07-06 14:55:00,86.76,86.95,86.68,86.86,39286.0,84.4354,84.6203,84.3575,84.5327,39286.0
2022-07-06 15:00:00,86.86,86.88,86.55,86.74,33510.0,84.5327,84.5522,84.231,84.4159,33510.0
2022-07-06 15:05:00,86.75,86.89,86.61,86.87,31954.0,84.4256,84.5619,84.2894,84.5424,31954.0
2022-07-06 15:10:00,86.9,87.11,86.89,87.09,36869.0,84.5716,84.776,84.5619,84.7565,36869.0
2022-07-06 15:15:00,87.09,87.25,86.95,87.13,42392.0,84.7565,84.9122,84.6203,84.7955,42392.0
2022-07-06 15:20:00,87.11,87.46,87.09,87.44,59910.0,84.776,85.1166,84.7565,85.0971,59910.0
2022-07-06 15:25:00,87.45,87.48,87.21,87.26,58750.0,85.1069,85.1361,84.8733,84.922,58750.0
2022-07-06 15:30:00,87.26,87.42,87.16,87.39,69912.0,84.922,85.0777,84.8247,85.0485,69912.0
2022-07-06 15:35:00,87.39,87.47,87.11,87.11,49044.0,85.0485,85.1263,84.776,84.776,49044.0
2022-07-06 15:40:00,87.13,87.13,86.83,86.83,49073.0,84.7955,84.7955,84.5035,84.5035,49073.0
2022-07-06 15:45:00,86.82,86.82,86.58,86.7,46281.0,84.4938,84.4938,84.2602,84.377,46281.0
2022-07-06 15:50:00,86.71,86.76,86.22,86.31,102706.0,84.3867,84.4354,83.9098,83.9974,102706.0
2022-07-06 15:55:00,86.29,86.58,86.27,86.56,202119.0,83.978,84.2602,83.9585,84.2407,202119.0
2022-07-07 09:30:00,88.7,90.04,88.67,89.99,287324.0,86.3234,87.6275,86.2942,87.5788,287324.0
2022-07-07 09:35:00,89.99,90.39,89.84,89.94,168672.0,87.5788,87.9681,87.4328,87.5302,168672.0
2022-07-07 09:40:00,89.94,90.18,89.6,90.11,72342.0,87.5302,87.7637,87.1993,87.6956,72342.0
2022-07-07 09:45:00,90.12,90.44,89.98,90.2,81510.0,87.7053,88.0168,87.5691,87.7832,81510.0
2022-07-07 09:50:00,90.21,90.35,89.73,90.34,102405.0,87.7929,87.9292,87.3258,87.9194,102405.0
2022-07-07 09:55:00,90.32,90.38,89.75,89.86,70487.0,87.9,87.9584,87.3453,87.4523,70487.0
2022-07-07 10:00:00,89.86,89.86,89.51,89.74,81241.0,87.4523,87.4523,87.1117,87.3355,81241.0
2022-07-07 10:05:00,89.75,90.02,89.61,89.9,67849.0,87.3453,87.608,87.209,87.4912,67849.0
2022-07-07 10:10:00,89.87,90.05,89.59,89.69,48933.0,87.462,87.6372,87.1895,87.2869,48933.0
2022-07-07 10:15:00,89.74,89.93,89.65,89.75,53720.0,87.3355,87.5204,87.2479,87.3453,53720.0
2022-07-07 10:20:00,89.74,89.74,89.43,89.62,76592.0,87.3355,87.3355,87.0338,87.2187,76592.0
2022-07-07 10:25:00,89.62,89.74,89.49,89.69,54153.0,87.2187,87.3355,87.0922,87.2869,54153.0
2022-07-07 10:30:00,89.7,90.0,89.5,89.66,51102.0,87.2966,87.5886,87.102,87.2577,51102.0
2022-07-07 10:35:00,89.64,89.66,89.31,89.5,45987.0,87.2382,87.2577,86.917,87.102,45987.0
2022-07-07 10:40:00,89.52,89.69,89.45,89.6,48946.0,87.1214,87.2869,87.0533,87.1993,48946.0
2022-07-07 10:45:00,89.57,89.78,89.53,89.72,33002.0,87.1701,87.3745,87.1312,87.3161,33002.0
2022-07-07 10:50:00,89.68,89.77,89.58,89.77,28074.0,87.2771,87.3647,87.1798,87.3647,28074.0
2022-07-07 10:55:00,89.77,89.78,89.56,89.58,63820.0,87.3647,87.3745,87.1603,87.1798,63820.0
2022-07-07 11:00:00,89.59,89.79,89.52,89.79,47935.0,87.1895,87.3842,87.1214,87.3842,47935.0
2022-07-07 11:05:00,89.78,89.9,89.64,89.74,40565.0,87.3745,87.4912,87.2382,87.3355,40565.0
2022-07-07 11:10:00,89.74,89.9,89.67,89.85,58896.0,87.3355,87.4912,87.2674,87.4426,58896.0
2022-07-07 11:15:00,89.84,89.94,89.74,89.75,54459.0,87.4328,87.5302,87.3355,87.3453,54459.0
2022-07-07 11:20:00,89.73,89.89,89.67,89.74,57838.0,87.3258,87.4815,87.2674,87.3355,57838.0
2022-07-07 11:25:00,89.76,89.86,89.6,89.61,52813.0,87.355,87.4523,87.1993,87.209,52813.0
2022-07-07 11:30:00,89.61,89.66,89.38,89.51,73448.0,87.209,87.2577,86.9852,87.1117,73448.0
2022-07-07 11:35:00,89.5,89.68,89.45,89.63,53803.0,87.102,87.2771,87.0533,87.2285,53803.0
2022-07-07 11:40:00,89.6,89.79,89.6,89.73,25523.0,87.1993,87.3842,87.1993,87.3258,25523.0
2022-07-07 11:45:00,89.74,89.93,89.74,89.86,31863.0,87.3355,87.5204,87.3355,87.4523,31863.0
2022-07-07 11:50:00,89.88,89.98,89.75,89.88,59939.0,87.4718,87.5691,87.3453,87.4718,59939.0
2022-07-07 11:55:00,89.91,89.95,89.84,89.86,48761.0,87.501,87.5399,87.4328,87.4523,48761.0
2022-07-07 12:00:00,89.85,90.16,89.85,90.16,72892.0,87.4426,87.7443,87.4426,87.7443,72892.0
2022-07-07 12:05:00,90.15,90.22,90.08,90.13,28838.0,87.7345,87.8027,87.6664,87.7151,28838.0
2022-07-07 12:10:00,90.14,90.24,90.13,90.23,39172.0,87.7248,87.8221,87.7151,87.8124,39172.0
2022-07-07 12:15:00,90.23,90.47,90.18,90.45,37698.0,87.8124,88.046,87.7637,88.0265,37698.0
2022-07-07 12:20:00,90.43,90.55,90.35,90.5,42660.0,88.007,88.1238,87.9292,88.0752,42660.0
2022-07-07 12:25:00,90.51,90.82,90.5,90.68,67275.0,88.0849,88.3866,88.0752,88.2503,67275.0
2022-07-07 12:30:00,90.69,90.85,90.68,90.74,70582.0,88.2601,88.4158,88.2503,88.3087,70582.0
2022-07-07 12:35:00,90.76,90.89,90.72,90.77,56123.0,88.3282,88.4547,88.2893,88.3379,56123.0
2022-07-07 12:40:00,90.76,90.86,90.74,90.78,48857.0,88.3282,88.4255,88.3087,88.3477,48857.0
2022-07-07 12:45:00,90.77,90.79,90.47,90.52,50697.0,88.3379,88.3574,88.046,88.0946,50697.0
2022-07-07 12:50:00,90.51,90.78,90.49,90.68,31893.0,88.0849,88.3477,88.0654,88.2503,31893.0
2022-07-07 12:55:00,90.69,90.73,90.5,90.5,29930.0,88.2601,88.299,88.0752,88.0752,29930.0
2022-07-07 13:00:00,90.5,90.53,90.32,90.37,30613.0,88.0752,88.1044,87.9,87.9486,30613.0
2022-07-07 13:05:00,90.37,90.56,90.37,90.52,24524.0,87.9486,88.1336,87.9486,88.0946,24524.0
2022-07-07 13:10:00,90.52,90.56,90.42,90.46,23597.0,88.0946,88.1336,87.9973,88.0362,23597.0
2022-07-07 13:15:00,90.46,90.51,90.39,90.51,32982.0,88.0362,88.0849,87.9681,88.0849,32982.0
2022-07-07 13:20:00,90.51,90.7,90.49,90.57,90625.0,88.0849,88.2698,88.0654,88.1433,90625.0
2022-07-07 13:25:00,90.57,90.67,90.56,90.62,39038.0,88.1433,88.2406,88.1336,88.1919,39038.0
2022-07-07 13:30:00,90.61,90.7,90.55,90.67,51816.0,88.1822,88.2698,88.1238,88.2406,51816.0
2022-07-07 13:35:00,90.68,90.81,90.63,90.76,51793.0,88.2503,88.3769,88.2017,88.3282,51793.0
2022-07-07 13:40:00,90.77,90.81,90.76,90.79,24308.0,88.3379,88.3769,88.3282,88.3574,24308.0
2022-07-07 13:45:00,90.78,90.86,90.78,90.79,29056.0,88.3477,88.4255,88.3477,88.3574,29056.0
2022-07-07 13:50:00,90.8,90.91,90.78,90.88,31431.0,88.3671,88.4742,88.3477,88.445,31431.0
2022-07-07 13:55:00,90.88,90.88,90.78,90.84,34159.0,88.445,88.445,88.3477,88.4061,34159.0
2022-07-07 14:00:00,90.85,90.91,90.76,90.85,54040.0,88.4158,88.4742,88.3282,88.4158,54040.0
2022-07-07 14:05:00,90.84,91.1,90.82,91.03,38114.0,88.4061,88.6591,88.3866,88.591,38114.0
2022-07-07 14:10:00,91.04,91.15,91.03,91.14,28064.0,88.6007,88.7077,88.591,88.698,28064.0
2022-07-07 14:15:00,91.13,91.13,91.0,91.1,24547.0,88.6883,88.6883,88.5618,88.6591,24547.0
2022-07-07 14:20:00,91.1,91.15,90.99,91.0,23675.0,88.6591,88.7077,88.552,88.5618,23675.0
2022-07-07 14:25:00,91.02,91.03,90.98,90.98,28706.0,88.5812,88.591,88.5423,88.5423,28706.0
2022-07-07 14:30:00,90.98,91.0,90.83,90.86,19350.0,88.5423,88.5618,88.3963,88.4255,19350.0
2022-07-07 14:35:00,90.87,90.87,90.75,90.8,40752.0,88.4352,88.4352,88.3185,88.3671,40752.0
2022-07-07 14:40:00,90.8,90.8,90.63,90.69,29817.0,88.3671,88.3671,88.2017,88.2601,29817.0
2022-07-07 14:45:00,90.68,90.78,90.6,90.76,33335.0,88.2503,88.3477,88.1725,88.3282,33335.0
2022-07-07 14:50:00,90.75,90.76,90.66,90.7,32655.0,88.3185,88.3282,88.2309,88.2698,32655.0
2022-07-07 14:55:00,90.7,90.8,90.67,90.8,24904.0,88.2698,88.3671,88.2406,88.3671,24904.0
2022-07-07 15:00:00,90.79,90.81,90.68,90.79,37769.0,88.3574,88.3769,88.2503,88.3574,37769.0
2022-07-07 15:05:00,90.78,90.86,90.75,90.83,49404.0,88.3477,88.4255,88.3185,88.3963,49404.0
2022-07-07 15:10:00,90.83,90.96,90.81,90.96,51458.0,88.3963,88.5228,88.3769,88.5228,51458.0
2022-07-07 15:15:00,90.95,91.13,90.95,91.1,49114.0,88.5131,88.6883,88.5131,88.6591,49114.0
2022-07-07 15:20:00,91.09,91.16,90.99,91.01,51027.0,88.6494,88.7175,88.552,88.5715,51027.0
2022-07-07 15:25:00,91.01,91.05,90.93,90.96,44866.0,88.5715,88.6104,88.4936,88.5228,44866.0
2022-07-07 15:30:00,90.96,91.05,90.95,91.01,56385.0,88.5228,88.6104,88.5131,88.5715,56385.0
2022-07-07 15:35:00,91.0,91.11,90.83,90.87,88472.0,88.5618,88.6688,88.3963,88.4352,88472.0
2022-07-07 15:40:00,90.86,90.96,90.81,90.83,74417.0,88.4255,88.5228,88.3769,88.3963,74417.0
2022-07-07 15:45:00,90.81,90.88,90.69,90.82,104244.0,88.3769,88.445,88.2601,88.3866,104244.0
2022-07-07 15:50:00,90.82,90.97,90.75,90.81,175862.0,88.3866,88.5326,88.3185,88.3769,175862.0
2022-07-07 15:55:00,90.82,90.84,90.6,90.75,357066.0,88.3866,88.4061,88.1725,88.3185,357066.0
2022-07-08 09:30:00,89.64,90.16,89.38,90.08,127451.0,87.2382,87.7443,86.9852,87.6664,127451.0
2022-07-08 09:35:00,90.08,90.27,89.74,90.13,23237.0,87.6664,87.8513,87.3355,87.7151,23237.0
2022-07-08 09:40:00,90.14,90.75,90.05,90.45,45259.0,87.7248,88.3185,87.6372,88.0265,45259.0
2022-07-08 09:45:00,90.5,90.6,89.58,89.65,53847.0,88.0752,88.1725,87.1798,87.2479,53847.0
2022-07-08 09:50:00,89.63,89.63,89.3,89.43,42616.0,87.2285,87.2285,86.9073,87.0338,42616.0
2022-07-08 09:55:00,89.4,89.89,89.39,89.5,28170.0,87.0046,87.4815,86.9949,87.102,28170.0
2022-07-08 10:00:00,89.56,89.8,89.35,89.79,37964.0,87.1603,87.3939,86.956,87.3842,37964.0
2022-07-08 10:05:00,89.79,89.79,89.3,89.47,30148.0,87.3842,87.3842,86.9073,87.0728,30148.0
2022-07-08 10:10:00,89.39,89.65,89.3,89.65,19745.0,86.9949,87.2479,86.9073,87.2479,19745.0
2022-07-08 10:15:00,89.65,89.79,89.56,89.71,41711.0,87.2479,87.3842,87.1603,87.3063,41711.0
2022-07-08 10:20:00,89.75,89.79,89.58,89.68,21608.0,87.3453,87.3842,87.1798,87.2771,21608.0
2022-07-08 10:25:00,89.68,90.09,89.68,89.99,51190.0,87.2771,87.6761,87.2771,87.5788,51190.0
2022-07-08 10:30:00,90.01,90.19,89.98,90.11,27990.0,87.5983,87.7735,87.5691,87.6956,27990.0
2022-07-08 10:35:00,90.17,90.27,90.05,90.14,24656.0,87.754,87.8513,87.6372,87.7248,24656.0
2022-07-08 10:40:00,90.17,90.32,90.04,90.29,33763.0,87.754,87.9,87.6275,87.8708,33763.0
2022-07-08 10:45:00,90.29,90.31,90.18,90.23,24756.0,87.8708,87.8903,87.7637,87.8124,24756.0
2022-07-08 10:50:00,90.21,90.22,89.98,90.05,35651.0,87.7929,87.8027,87.5691,87.6372,35651.0
2022-07-08 10:55:00,90.08,90.3,90.08,90.28,25457.0,87.6664,87.8805,87.6664,87.8611,25457.0
2022-07-08 11:00:00,90.3,90.56,90.27,90.54,33918.0,87.8805,88.1336,87.8513,88.1141,33918.0
2022-07-08 11:05:00,90.52,90.66,90.4,90.66,29085.0,88.0946,88.2309,87.9778,88.2309,29085.0
2022-07-08 11:10:00,90.66,90.91,90.63,90.74,40927.0,88.2309,88.4742,88.2017,88.3087,40927.0
2022-07-08 11:15:00,90.75,91.01,90.74,91.01,24683.0,88.3185,88.5715,88.3087,88.5715,24683.0
2022-07-08 11:20:00,91.04,91.45,91.03,91.38,53264.0,88.6007,88.9997,88.591,88.9316,53264.0
2022-07-08 11:25:00,91.38,91.65,91.37,91.62,37220.0,88.9316,89.1943,88.9219,89.1652,37220.0
2022-07-08 11:30:00,91.63,91.64,91.44,91.56,41461.0,89.1749,89.1846,88.99,89.1068,41461.0
2022-07-08 11:35:00,91.58,91.59,91.4,91.41,30163.0,89.1262,89.136,88.951,88.9608,30163.0
2022-07-08 11:40:00,91.43,91.45,91.25,91.31,30726.0,88.9802,88.9997,88.8051,88.8635,30726.0
2022-07-08 11:45:00,91.29,91.3,90.94,90.97,34030.0,88.844,88.8537,88.5034,88.5326,34030.0
2022-07-08 11:50:00,90.95,90.96,90.79,90.83,42948.0,88.5131,88.5228,88.3574,88.3963,42948.0
2022-07-08 11:55:00,90.81,91.06,90.78,91.06,16149.0,88.3769,88.6202,88.3477,88.6202,16149.0
2022-07-08 12:00:00,91.07,91.07,90.93,90.98,28358.0,88.6299,88.6299,88.4936,88.5423,28358.0
2022-07-08 12:05:00,91.0,91.0,90.62,90.68,28951.0,88.5618,88.5618,88.1919,88.2503,28951.0
2022-07-08 12:10:00,90.67,90.78,90.61,90.67,65204.0,88.2406,88.3477,88.1822,88.2406,65204.0
2022-07-08 12:15:00,90.67,90.87,90.64,90.82,30676.0,88.2406,88.4352,88.2114,88.3866,30676.0
2022-07-08 12:20:00,90.81,90.9,90.6,90.63,30115.0,88.3769,88.4644,88.1725,88.2017,30115.0
2022-07-08 12:25:00,90.66,90.68,90.19,90.2,62390.0,88.2309,88.2503,87.7735,87.7832,62390.0
2022-07-08 12:30:00,90.2,90.22,89.95,90.13,33414.0,87.7832,87.8027,87.5399,87.7151,33414.0
2022-07-08 12:35:00,90.12,90.23,89.88,89.9,22358.0,87.7053,87.8124,87.4718,87.4912,22358.0
2022-07-08 12:40:00,89.86,90.01,89.76,89.96,28557.0,87.4523,87.5983,87.355,87.5496,28557.0
2022-07-08 12:45:00,89.94,90.11,89.77,90.1,22147.0,87.5302,87.6956,87.3647,87.6859,22147.0
2022-07-08 12:50:00,90.08,90.09,89.93,90.07,24257.0,87.6664,87.6761,87.5204,87.6567,24257.0
2022-07-08 12:55:00,90.09,90.16,89.96,89.97,66385.0,87.6761,87.7443,87.5496,87.5594,66385.0
2022-07-08 13:00:00,89.96,90.06,89.79,89.83,25294.0,87.5496,87.647,87.3842,87.4231,25294.0
2022-07-08 13:05:00,89.84,90.15,89.84,90.12,14513.0,87.4328,87.7345,87.4328,87.7053,14513.0
2022-07-08 13:10:00,90.08,90.24,90.08,90.19,15022.0,87.6664,87.8221,87.6664,87.7735,15022.0
2022-07-08 13:15:00,90.2,90.21,89.98,90.1,17027.0,87.7832,87.7929,87.5691,87.6859,17027.0
2022-07-08 13:20:00,90.07,90.11,90.0,90.09,21240.0,87.6567,87.6956,87.5886,87.6761,21240.0
2022-07-08 13:25:00,90.09,90.52,90.09,90.51,25051.0,87.6761,88.0946,87.6761,88.0849,25051.0
2022-07-08 13:30:00,90.5,90.59,90.45,90.58,23837.0,88.0752,88.1627,88.0265,88.153,23837.0
2022-07-08 13:35:00,90.59,90.63,90.45,90.63,34010.0,88.1627,88.2017,88.0265,88.2017,34010.0
2022-07-08 13:40:00,90.65,90.69,90.61,90.67,32846.0,88.2211,88.2601,88.1822,88.2406,32846.0
2022-07-08 13:45:00,90.64,90.8,90.59,90.79,23757.0,88.2114,88.3671,88.1627,88.3574,23757.0
2022-07-08 13:50:00,90.79,90.81,90.65,90.79,16619.0,88.3574,88.3769,88.2211,88.3574,16619.0
2022-07-08 13:55:00,90.78,90.78,90.49,90.52,19242.0,88.3477,88.3477,88.0654,88.0946,19242.0
2022-07-08 14:00:00,90.57,90.58,90.4,90.53,14928.0,88.1433,88.153,87.9778,88.1044,14928.0
2022-07-08 14:05:00,90.52,90.78,90.51,90.73,22288.0,88.0946,88.3477,88.0849,88.299,22288.0
2022-07-08 14:10:00,90.73,90.73,90.62,90.67,7881.0,88.299,88.299,88.1919,88.2406,7881.0
2022-07-08 14:15:00,90.69,90.82,90.63,90.79,19314.0,88.2601,88.3866,88.2017,88.3574,19314.0
2022-07-08 14:20:00,90.82,90.87,90.73,90.78,19803.0,88.3866,88.4352,88.299,88.3477,19803.0
2022-07-08 14:25:00,90.77,91.01,90.68,90.96,20053.0,88.3379,88.5715,88.2503,88.5228,20053.0
2022-07-08 14:30:00,90.97,91.03,90.92,91.03,15610.0,88.5326,88.591,88.4839,88.591,15610.0
2022-07-08 14:35:00,91.03,91.09,90.95,91.05,21949.0,88.591,88.6494,88.5131,88.6104,21949.0
2022-07-08 14:40:00,90.98,91.1,90.93,91.09,15873.0,88.5423,88.6591,88.4936,88.6494,15873.0
2022-07-08 14:45:00,91.08,91.08,90.89,90.89,19385.0,88.6396,88.6396,88.4547,88.4547,19385.0
2022-07-08 14:50:00,90.9,90.98,90.82,90.84,15099.0,88.4644,88.5423,88.3866,88.4061,15099.0
2022-07-08 14:55:00,90.82,91.07,90.82,91.07,15037.0,88.3866,88.6299,88.3866,88.6299,15037.0
2022-07-08 15:00:00,91.08,91.09,90.93,91.05,10249.0,88.6396,88.6494,88.4936,88.6104,10249.0
2022-07-08 15:05:00,91.06,91.09,90.88,90.94,19856.0,88.6202,88.6494,88.445,88.5034,19856.0
2022-07-08 15:10:00,90.92,91.07,90.9,91.05,16395.0,88.4839,88.6299,88.4644,88.6104,16395.0
2022-07-08 15:15:00,91.02,91.04,90.88,90.92,26721.0,88.5812,88.6007,88.445,88.4839,26721.0
2022-07-08 15:20:00,90.92,91.03,90.89,90.89,39047.0,88.4839,88.591,88.4547,88.4547,39047.0
2022-07-08 15:25:00,90.91,90.98,90.86,90.93,25824.0,88.4742,88.5423,88.4255,88.4936,25824.0
2022-07-08 15:30:00,90.95,91.0,90.86,90.91,56522.0,88.5131,88.5618,88.4255,88.4742,56522.0
2022-07-08 15:35:00,90.91,91.09,90.88,91.01,39772.0,88.4742,88.6494,88.445,88.5715,39772.0
2022-07-08 15:40:00,91.01,91.24,91.01,91.23,76448.0,88.5715,88.7953,88.5715,88.7856,76448.0
2022-07-08 15:45:00,91.22,91.25,91.1,91.16,61629.0,88.7759,88.8051,88.6591,88.7175,61629.0
2022-07-08 15:50:00,91.13,91.34,91.04,91.28,96569.0,88.6883,88.8927,88.6007,88.8343,96569.0
2022-07-08 15:55:00,91.28,91.42,91.11,91.19,233005.0,88.8343,88.9705,88.6688,88.7467,233005.0
2022-07-11 09:30:00,89.5,90.01,89.3,89.34,101092.0,87.102,87.5983,86.9073,86.9462,101092.0
2022-07-11 09:35:00,89.33,89.35,88.46,88.58,82341.0,86.9365,86.956,86.0898,86.2066,82341.0
2022-07-11 09:40:00,88.54,88.66,88.28,88.31,94271.0,86.1677,86.2845,85.9146,85.9438,94271.0
2022-07-11 09:45:00,88.32,88.5,88.13,88.41,70715.0,85.9536,86.1287,85.7687,86.0412,70715.0
2022-07-11 09:50:00,88.39,88.42,87.82,88.21,55717.0,86.0217,86.0509,85.467,85.8465,55717.0
2022-07-11 09:55:00,88.21,88.66,88.21,88.6,83334.0,85.8465,86.2845,85.8465,86.2261,83334.0
2022-07-11 10:00:00,88.51,88.72,88.44,88.7,37336.0,86.1385,86.3429,86.0704,86.3234,37336.0
2022-07-11 10:05:00,88.64,88.98,88.54,88.94,46240.0,86.265,86.5959,86.1677,86.557,46240.0
2022-07-11 10:10:00,88.93,89.34,88.92,89.26,62288.0,86.5472,86.9462,86.5375,86.8684,62288.0
2022-07-11 10:15:00,89.21,89.5,89.21,89.24,54232.0,86.8197,87.102,86.8197,86.8489,54232.0
2022-07-11 10:20:00,89.22,89.31,88.83,88.94,37398.0,86.8295,86.917,86.4499,86.557,37398.0
2022-07-11 10:25:00,88.94,89.1,88.83,88.99,34709.0,86.557,86.7127,86.4499,86.6056,34709.0
2022-07-11 10:30:00,88.99,89.34,88.94,88.98,40807.0,86.6056,86.9462,86.557,86.5959,40807.0
2022-07-11 10:35:00,88.97,89.23,88.8,89.23,48726.0,86.5862,86.8392,86.4207,86.8392,48726.0
2022-07-11 10:40:00,89.22,89.5,89.2,89.49,42883.0,86.8295,87.102,86.81,87.0922,42883.0
2022-07-11 10:45:00,89.5,89.52,89.13,89.17,39894.0,87.102,87.1214,86.7419,86.7808,39894.0
2022-07-11 10:50:00,89.18,89.22,88.97,89.02,21128.0,86.7905,86.8295,86.5862,86.6348,21128.0
2022-07-11 10:55:00,89.03,89.05,88.51,88.52,67784.0,86.6445,86.664,86.1385,86.1482,67784.0
2022-07-11 11:00:00,88.5,88.72,88.5,88.61,38248.0,86.1287,86.3429,86.1287,86.2358,38248.0
2022-07-11 11:05:00,88.59,88.82,88.53,88.78,38861.0,86.2163,86.4402,86.1579,86.4012,38861.0
2022-07-11 11:10:00,88.76,89.07,88.7,89.02,28574.0,86.3818,86.6835,86.3234,86.6348,28574.0
2022-07-11 11:15:00,89.02,89.18,88.88,88.94,25723.0,86.6348,86.7905,86.4986,86.557,25723.0
2022-07-11 11:20:00,88.93,89.02,88.72,88.72,17144.0,86.5472,86.6348,86.3429,86.3429,17144.0
2022-07-11 11:25:00,88.7,88.98,88.68,88.96,17841.0,86.3234,86.5959,86.3039,86.5764,17841.0
2022-07-11 11:30:00,88.98,89.15,88.89,89.0,19310.0,86.5959,86.7613,86.5083,86.6154,19310.0
2022-07-11 11:35:00,88.98,89.3,88.89,89.18,16236.0,86.5959,86.9073,86.5083,86.7905,16236.0
2022-07-11 11:40:00,89.12,89.13,88.84,88.95,20445.0,86.7321,86.7419,86.4596,86.5667,20445.0
2022-07-11 11:45:00,88.95,89.01,88.82,88.87,17670.0,86.5667,86.6251,86.4402,86.4888,17670.0
2022-07-11 11:50:00,88.87,88.91,88.73,88.77,31639.0,86.4888,86.5278,86.3526,86.3915,31639.0
2022-07-11 11:55:00,88.74,88.86,88.73,88.83,17883.0,86.3623,86.4791,86.3526,86.4499,17883.0
2022-07-11 12:00:00,88.84,88.9,88.75,88.87,14599.0,86.4596,86.518,86.372,86.4888,14599.0
2022-07-11 12:05:00,88.87,89.12,88.82,89.12,10928.0,86.4888,86.7321,86.4402,86.7321,10928.0
2022-07-11 12:10:00,89.11,89.22,89.08,89.18,19676.0,86.7224,86.8295,86.6932,86.7905,19676.0
2022-07-11 12:15:00,89.18,89.39,89.18,89.31,12940.0,86.7905,86.9949,86.7905,86.917,12940.0
2022-07-11 12:20:00,89.3,89.31,89.06,89.13,27074.0,86.9073,86.917,86.6737,86.7419,27074.0
2022-07-11 12:25:00,89.13,89.2,89.03,89.16,25563.0,86.7419,86.81,86.6445,86.7711,25563.0
2022-07-11 12:30:00,89.16,89.25,89.11,89.21,15749.0,86.7711,86.8587,86.7224,86.8197,15749.0
2022-07-11 12:35:00,89.2,89.41,89.17,89.37,19867.0,86.81,87.0144,86.7808,86.9754,19867.0
2022-07-11 12:40:00,89.37,89.37,89.11,89.2,18707.0,86.9754,86.9754,86.7224,86.81,18707.0
2022-07-11 12:45:00,89.23,89.23,89.15,89.17,15543.0,86.8392,86.8392,86.7613,86.7808,15543.0
2022-07-11 12:50:00,89.18,89.2,89.02,89.07,21792.0,86.7905,86.81,86.6348,86.6835,21792.0
2022-07-11 12:55:00,89.09,89.38,89.09,89.33,22654.0,86.7029,86.9852,86.7029,86.9365,22654.0
2022-07-11 13:00:00,89.34,89.63,89.28,89.49,25813.0,86.9462,87.2285,86.8878,87.0922,25813.0
2022-07-11 13:05:00,89.49,89.7,89.4,89.66,17033.0,87.0922,87.2966,87.0046,87.2577,17033.0
2022-07-11 13:10:00,89.67,89.76,89.61,89.61,29525.0,87.2674,87.355,87.209,87.209,29525.0
2022-07-11 13:15:00,89.61,89.61,89.49,89.54,24389.0,87.209,87.209,87.0922,87.1409,24389.0
2022-07-11 13:20:00,89.53,89.7,89.51,89.7,17735.0,87.1312,87.2966,87.1117,87.2966,17735.0
2022-07-11 13:25:00,89.7,89.84,89.66,89.78,14451.0,87.2966,87.4328,87.2577,87.3745,14451.0
2022-07-11 13:30:00,89.76,90.07,89.76,89.96,40107.0,87.355,87.6567,87.355,87.5496,40107.0
2022-07-11 13:35:00,89.95,90.04,89.92,90.03,20609.0,87.5399,87.6275,87.5107,87.6178,20609.0
2022-07-11 13:40:00,90.03,90.05,89.95,89.96,20666.0,87.6178,87.6372,87.5399,87.5496,20666.0
2022-07-11 13:45:00,89.95,90.0,89.81,89.87,21732.0,87.5399,87.5886,87.4036,87.462,21732.0
2022-07-11 13:50:00,89.86,89.97,89.83,89.94,15654.0,87.4523,87.5594,87.4231,87.5302,15654.0
2022-07-11 13:55:00,89.93,89.94,89.73,89.75,14360.0,87.5204,87.5302,87.3258,87.3453,14360.0
2022-07-11 14:00:00,89.75,89.75,89.57,89.62,11428.0,87.3453,87.3453,87.1701,87.2187,11428.0
2022-07-11 14:05:00,89.65,89.77,89.61,89.61,14327.0,87.2479,87.3647,87.209,87.209,14327.0
2022-07-11 14:10:00,89.58,89.63,89.44,89.58,20449.0,87.1798,87.2285,87.0436,87.1798,20449.0
2022-07-11 14:15:00,89.58,89.66,89.49,89.49,30514.0,87.1798,87.2577,87.0922,87.0922,30514.0
2022-07-11 14:20:00,89.46,89.52,89.33,89.38,18280.0,87.063,87.1214,86.9365,86.9852,18280.0
2022-07-11 14:25:00,89.4,89.4,89.22,89.22,22089.0,87.0046,87.0046,86.8295,86.8295,22089.0
2022-07-11 14:30:00,89.19,89.21,89.07,89.12,19223.0,86.8003,86.8197,86.6835,86.7321,19223.0
2022-07-11 14:35:00,89.11,89.17,89.1,89.16,13860.0,86.7224,86.7808,86.7127,86.7711,13860.0
2022-07-11 14:40:00,89.16,89.3,89.12,89.2,15289.0,86.7711,86.9073,86.7321,86.81,15289.0
2022-07-11 14:45:00,89.22,89.28,89.17,89.21,14734.0,86.8295,86.8878,86.7808,86.8197,14734.0
2022-07-11 14:50:00,89.17,89.17,89.02,89.09,23513.0,86.7808,86.7808,86.6348,86.7029,23513.0
2022-07-11 14:55:00,89.09,89.16,88.95,88.95,15683.0,86.7029,86.7711,86.5667,86.5667,15683.0
2022-07-11 15:00:00,88.94,89.03,88.83,88.84,30682.0,86.557,86.6445,86.4499,86.4596,30682.0
2022-07-11 15:05:00,88.83,88.83,88.64,88.64,45941.0,86.4499,86.4499,86.265,86.265,45941.0
2022-07-11 15:10:00,88.63,88.72,88.53,88.6,53350.0,86.2553,86.3429,86.1579,86.2261,53350.0
2022-07-11 15:15:00,88.59,88.68,88.55,88.66,36216.0,86.2163,86.3039,86.1774,86.2845,36216.0
2022-07-11 15:20:00,88.65,88.72,88.59,88.65,27742.0,86.2747,86.3429,86.2163,86.2747,27742.0
2022-07-11 15:25:00,88.65,88.79,88.62,88.72,38231.0,86.2747,86.411,86.2455,86.3429,38231.0
2022-07-11 15:30:00,88.73,88.84,88.69,88.76,47004.0,86.3526,86.4596,86.3137,86.3818,47004.0
2022-07-11 15:35:00,88.77,88.85,88.7,88.82,52418.0,86.3915,86.4694,86.3234,86.4402,52418.0
2022-07-11 15:40:00,88.83,88.91,88.72,88.72,64957.0,86.4499,86.5278,86.3429,86.3429,64957.0
2022-07-11 15:45:00,88.73,88.81,88.59,88.7,94958.0,86.3526,86.4304,86.2163,86.3234,94958.0
2022-07-11 15:50:00,88.69,88.69,88.29,88.37,87882.0,86.3137,86.3137,85.9244,86.0022,87882.0
2022-07-11 15:55:00,88.36,88.63,88.36,88.63,204003.0,85.9925,86.2553,85.9925,86.2553,204003.0
2022-07-12 09:30:00,89.24,90.02,89.15,89.15,118182.0,86.8489,87.608,86.7613,86.7613,118182.0
2022-07-12 09:35:00,89.21,90.0,89.21,89.53,41096.0,86.8197,87.5886,86.8197,87.1312,41096.0
2022-07-12 09:40:00,89.59,89.85,89.44,89.56,30735.0,87.1895,87.4426,87.0436,87.1603,30735.0
2022-07-12 09:45:00,89.56,89.8,89.14,89.18,43802.0,87.1603,87.3939,86.7516,86.7905,43802.0
2022-07-12 09:50:00,89.08,89.26,88.94,89.1,40104.0,86.6932,86.8684,86.557,86.7127,40104.0
2022-07-12 09:55:00,89.14,89.51,88.89,88.96,108632.0,86.7516,87.1117,86.5083,86.5764,108632.0
2022-07-12 10:00:00,88.93,88.95,88.45,88.52,42500.0,86.5472,86.5667,86.0801,86.1482,42500.0
2022-07-12 10:05:00,88.56,88.69,88.37,88.42,33883.0,86.1871,86.3137,86.0022,86.0509,33883.0
2022-07-12 10:10:00,88.45,88.86,88.32,88.75,46202.0,86.0801,86.4791,85.9536,86.372,46202.0
2022-07-12 10:15:00,88.82,89.22,88.73,89.09,66615.0,86.4402,86.8295,86.3526,86.7029,66615.0
2022-07-12 10:20:00,89.12,89.16,88.81,88.92,29332.0,86.7321,86.7711,86.4304,86.5375,29332.0
2022-07-12 10:25:00,88.89,89.01,88.68,88.82,45144.0,86.5083,86.6251,86.3039,86.4402,45144.0
2022-07-12 10:30:00,88.84,89.31,88.84,89.08,95132.0,86.4596,86.917,86.4596,86.6932,95132.0
2022-07-12 10:35:00,89.07,89.18,88.91,88.91,34536.0,86.6835,86.7905,86.5278,86.5278,34536.0
2022-07-12 10:40:00,88.92,88.94,88.54,88.66,71112.0,86.5375,86.557,86.1677,86.2845,71112.0
2022-07-12 10:45:00,88.66,88.93,88.59,88.83,36833.0,86.2845,86.5472,86.2163,86.4499,36833.0
2022-07-12 10:50:00,88.84,89.04,88.74,89.04,29374.0,86.4596,86.6543,86.3623,86.6543,29374.0
2022-07-12 10:55:00,89.01,89.22,88.98,89.19,50652.0,86.6251,86.8295,86.5959,86.8003,50652.0
2022-07-12 11:00:00,89.2,89.38,89.1,89.16,32153.0,86.81,86.9852,86.7127,86.7711,32153.0
2022-07-12 11:05:00,89.15,89.29,89.03,89.22,70542.0,86.7613,86.8976,86.6445,86.8295,70542.0
2022-07-12 11:10:00,89.21,89.64,89.21,89.53,46082.0,86.8197,87.2382,86.8197,87.1312,46082.0
2022-07-12 11:15:00,89.52,89.54,89.16,89.18,31595.0,87.1214,87.1409,86.7711,86.7905,31595.0
2022-07-12 11:20:00,89.13,89.44,89.13,89.44,21827.0,86.7419,87.0436,86.7419,87.0436,21827.0
2022-07-12 11:25:00,89.43,89.75,89.42,89.68,33970.0,87.0338,87.3453,87.0241,87.2771,33970.0
2022-07-12 11:30:00,89.7,89.88,89.7,89.88,51297.0,87.2966,87.4718,87.2966,87.4718,51297.0
2022-07-12 11:35:00,89.87,89.96,89.68,89.94,87790.0,87.462,87.5496,87.2771,87.5302,87790.0
2022-07-12 11:40:00,89.96,90.0,89.55,89.59,39738.0,87.5496,87.5886,87.1506,87.1895,39738.0
2022-07-12 11:45:00,89.58,89.68,89.5,89.53,18725.0,87.1798,87.2771,87.102,87.1312,18725.0
2022-07-12 11:50:00,89.53,89.57,89.29,89.29,16913.0,87.1312,87.1701,86.8976,86.8976,16913.0
2022-07-12 11:55:00,89.3,89.43,89.27,89.43,18114.0,86.9073,87.0338,86.8781,87.0338,18114.0
2022-07-12 12:00:00,89.45,89.53,89.4,89.42,12631.0,87.0533,87.1312,87.0046,87.0241,12631.0
2022-07-12 12:05:00,89.43,89.65,89.24,89.24,19175.0,87.0338,87.2479,86.8489,86.8489,19175.0
2022-07-12 12:10:00,89.24,89.49,89.21,89.44,14573.0,86.8489,87.0922,86.8197,87.0436,14573.0
2022-07-12 12:15:00,89.46,89.51,89.37,89.45,23131.0,87.063,87.1117,86.9754,87.0533,23131.0
2022-07-12 12:20:00,89.47,89.54,89.35,89.48,16129.0,87.0728,87.1409,86.956,87.0825,16129.0
2022-07-12 12:25:00,89.5,89.62,89.47,89.52,14036.0,87.102,87.2187,87.0728,87.1214,14036.0
2022-07-12 12:30:00,89.54,89.66,89.41,89.66,13666.0,87.1409,87.2577,87.0144,87.2577,13666.0
2022-07-12 12:35:00,89.67,89.68,89.49,89.54,11139.0,87.2674,87.2771,87.0922,87.1409,11139.0
2022-07-12 12:40:00,89.55,89.57,89.43,89.44,12865.0,87.1506,87.1701,87.0338,87.0436,12865.0
2022-07-12 12:45:00,89.45,89.57,89.44,89.48,9908.0,87.0533,87.1701,87.0436,87.0825,9908.0
2022-07-12 12:50:00,89.45,89.45,89.16,89.25,22547.0,87.0533,87.0533,86.7711,86.8587,22547.0
2022-07-12 12:55:00,89.25,89.41,89.25,89.41,15824.0,86.8587,87.0144,86.8587,87.0144,15824.0
2022-07-12 13:00:00,89.37,89.63,89.26,89.32,29620.0,86.9754,87.2285,86.8684,86.9268,29620.0
2022-07-12 13:05:00,89.34,89.38,89.2,89.34,16090.0,86.9462,86.9852,86.81,86.9462,16090.0
2022-07-12 13:10:00,89.32,89.37,89.28,89.36,13160.0,86.9268,86.9754,86.8878,86.9657,13160.0
2022-07-12 13:15:00,89.34,89.36,89.18,89.18,20744.0,86.9462,86.9657,86.7905,86.7905,20744.0
2022-07-12 13:20:00,89.18,89.18,88.92,88.97,34271.0,86.7905,86.7905,86.5375,86.5862,34271.0
2022-07-12 13:25:00,88.97,88.98,88.91,88.97,21804.0,86.5862,86.5959,86.5278,86.5862,21804.0
2022-07-12 13:30:00,88.97,89.06,88.93,89.0,25800.0,86.5862,86.6737,86.5472,86.6154,25800.0
2022-07-12 13:35:00,89.0,89.19,88.98,89.13,23052.0,86.6154,86.8003,86.5959,86.7419,23052.0
2022-07-12 13:40:00,89.1,89.18,89.1,89.18,30804.0,86.7127,86.7905,86.7127,86.7905,30804.0
2022-07-12 13:45:00,89.17,89.29,89.09,89.27,19779.0,86.7808,86.8976,86.7029,86.8781,19779.0
2022-07-12 13:50:00,89.28,89.44,89.27,89.44,25467.0,86.8878,87.0436,86.8781,87.0436,25467.0
2022-07-12 13:55:00,89.43,89.47,89.33,89.33,17350.0,87.0338,87.0728,86.9365,86.9365,17350.0
2022-07-12 14:00:00,89.33,89.36,89.17,89.17,32533.0,86.9365,86.9657,86.7808,86.7808,32533.0
2022-07-12 14:05:00,89.15,89.22,89.13,89.2,13286.0,86.7613,86.8295,86.7419,86.81,13286.0
2022-07-12 14:10:00,89.2,89.41,89.19,89.37,14486.0,86.81,87.0144,86.8003,86.9754,14486.0
2022-07-12 14:15:00,89.36,89.51,89.34,89.41,24728.0,86.9657,87.1117,86.9462,87.0144,24728.0
2022-07-12 14:20:00,89.42,89.47,89.28,89.31,13491.0,87.0241,87.0728,86.8878,86.917,13491.0
2022-07-12 14:25:00,89.29,89.49,89.27,89.49,12531.0,86.8976,87.0922,86.8781,87.0922,12531.0
2022-07-12 14:30:00,89.49,89.55,89.21,89.21,30956.0,87.0922,87.1506,86.8197,86.8197,30956.0
2022-07-12 14:35:00,89.22,89.36,89.22,89.35,10297.0,86.8295,86.9657,86.8295,86.956,10297.0
2022-07-12 14:40:00,89.33,89.33,89.18,89.27,13002.0,86.9365,86.9365,86.7905,86.8781,13002.0
2022-07-12 14:45:00,89.28,89.36,89.22,89.35,15847.0,86.8878,86.9657,86.8295,86.956,15847.0
2022-07-12 14:50:00,89.36,89.4,89.28,89.3,17219.0,86.9657,87.0046,86.8878,86.9073,17219.0
2022-07-12 14:55:00,89.27,89.28,88.83,88.87,53053.0,86.8781,86.8878,86.4499,86.4888,53053.0
2022-07-12 15:00:00,88.86,88.86,88.32,88.37,57979.0,86.4791,86.4791,85.9536,86.0022,57979.0
2022-07-12 15:05:00,88.36,88.48,88.25,88.25,30671.0,85.9925,86.1093,85.8854,85.8854,30671.0
2022-07-12 15:10:00,88.25,88.39,88.09,88.37,51853.0,85.8854,86.0217,85.7297,86.0022,51853.0
2022-07-12 15:15:00,88.35,88.47,88.29,88.45,45974.0,85.9828,86.0996,85.9244,86.0801,45974.0
2022-07-12 15:20:00,88.44,88.49,88.17,88.21,77193.0,86.0704,86.119,85.8076,85.8465,77193.0
2022-07-12 15:25:00,88.22,88.35,88.19,88.27,62423.0,85.8563,85.9828,85.8271,85.9049,62423.0
2022-07-12 15:30:00,88.26,88.39,88.16,88.19,76727.0,85.8952,86.0217,85.7979,85.8271,76727.0
2022-07-12 15:35:00,88.19,88.35,88.11,88.33,123098.0,85.8271,85.9828,85.7492,85.9633,123098.0
2022-07-12 15:40:00,88.34,88.45,88.27,88.42,107232.0,85.973,86.0801,85.9049,86.0509,107232.0
2022-07-12 15:45:00,88.4,88.57,88.35,88.4,58599.0,86.0314,86.1969,85.9828,86.0314,58599.0
2022-07-12 15:50:00,88.42,88.94,88.36,88.86,119855.0,86.0509,86.557,85.9925,86.4791,119855.0
2022-07-12 15:55:00,88.83,88.95,88.71,88.73,301161.0,86.4499,86.5667,86.3331,86.3526,301161.0
2022-07-13 09:30:00,86.49,87.38,86.48,87.38,196704.0,84.1726,85.0388,84.1629,85.0388,196704.0
2022-07-13 09:35:00,87.37,87.78,86.88,87.77,88011.0,85.029,85.428,84.5522,85.4183,88011.0
2022-07-13 09:40:00,87.78,87.93,87.09,87.21,107072.0,85.428,85.574,84.7565,84.8733,107072.0
2022-07-13 09:45:00,87.2,88.23,87.14,88.14,129106.0,84.8636,85.866,84.8052,85.7784,129106.0
2022-07-13 09:50:00,88.16,88.32,87.96,88.17,121668.0,85.7979,85.9536,85.6032,85.8076,121668.0
2022-07-13 09:55:00,88.19,88.19,87.72,87.94,62436.0,85.8271,85.8271,85.3696,85.5838,62436.0
2022-07-13 10:00:00,87.94,88.12,87.48,88.0,77616.0,85.5838,85.7589,85.1361,85.6421,77616.0
2022-07-13 10:05:00,87.97,88.15,87.5,87.6,43763.0,85.6129,85.7881,85.1555,85.2529,43763.0
2022-07-13 10:10:00,87.58,88.02,87.52,87.8,56427.0,85.2334,85.6616,85.175,85.4475,56427.0
2022-07-13 10:15:00,87.83,87.94,87.39,87.41,38732.0,85.4767,85.5838,85.0485,85.068,38732.0
2022-07-13 10:20:00,87.36,87.81,87.29,87.77,34102.0,85.0193,85.4572,84.9512,85.4183,34102.0
2022-07-13 10:25:00,87.76,88.28,87.75,88.28,49399.0,85.4086,85.9146,85.3988,85.9146,49399.0
2022-07-13 10:30:00,88.29,88.61,88.06,88.56,72478.0,85.9244,86.2358,85.7005,86.1871,72478.0
2022-07-13 10:35:00,88.57,88.84,88.49,88.83,84965.0,86.1969,86.4596,86.119,86.4499,84965.0
2022-07-13 10:40:00,88.84,89.34,88.81,89.31,129763.0,86.4596,86.9462,86.4304,86.917,129763.0
2022-07-13 10:45:00,89.33,89.87,89.33,89.74,114263.0,86.9365,87.462,86.9365,87.3355,114263.0
2022-07-13 10:50:00,89.76,90.01,89.53,89.61,66857.0,87.355,87.5983,87.1312,87.209,66857.0
2022-07-13 10:55:00,89.62,89.86,89.6,89.7,47930.0,87.2187,87.4523,87.1993,87.2966,47930.0
2022-07-13 11:00:00,89.76,89.8,89.57,89.68,23105.0,87.355,87.3939,87.1701,87.2771,23105.0
2022-07-13 11:05:00,89.67,90.12,89.67,89.9,51675.0,87.2674,87.7053,87.2674,87.4912,51675.0
2022-07-13 11:10:00,89.89,90.04,89.81,89.99,44249.0,87.4815,87.6275,87.4036,87.5788,44249.0
2022-07-13 11:15:00,89.99,90.02,89.6,89.66,40342.0,87.5788,87.608,87.1993,87.2577,40342.0
2022-07-13 11:20:00,89.68,89.75,89.5,89.5,33144.0,87.2771,87.3453,87.102,87.102,33144.0
2022-07-13 11:25:00,89.42,89.45,89.11,89.14,35817.0,87.0241,87.0533,86.7224,86.7516,35817.0
2022-07-13 11:30:00,89.16,89.24,88.92,88.92,52483.0,86.7711,86.8489,86.5375,86.5375,52483.0
2022-07-13 11:35:00,88.93,89.12,88.92,89.12,30396.0,86.5472,86.7321,86.5375,86.7321,30396.0
2022-07-13 11:40:00,89.12,89.21,88.8,88.8,36553.0,86.7321,86.8197,86.4207,86.4207,36553.0
2022-07-13 11:45:00,88.76,89.0,88.65,88.99,20130.0,86.3818,86.6154,86.2747,86.6056,20130.0
2022-07-13 11:50:00,88.97,89.22,88.94,89.04,46477.0,86.5862,86.8295,86.557,86.6543,46477.0
2022-07-13 11:55:00,89.02,89.11,88.97,89.04,27991.0,86.6348,86.7224,86.5862,86.6543,27991.0
2022-07-13 12:00:00,89.0,89.29,88.98,89.29,25350.0,86.6154,86.8976,86.5959,86.8976,25350.0
2022-07-13 12:05:00,89.3,89.5,89.25,89.48,14561.0,86.9073,87.102,86.8587,87.0825,14561.0
2022-07-13 12:10:00,89.47,89.47,89.11,89.2,37933.0,87.0728,87.0728,86.7224,86.81,37933.0
2022-07-13 12:15:00,89.2,89.25,89.11,89.2,13642.0,86.81,86.8587,86.7224,86.81,13642.0
2022-07-13 12:20:00,89.21,89.44,89.16,89.4,22200.0,86.8197,87.0436,86.7711,87.0046,22200.0
2022-07-13 12:25:00,89.41,89.5,89.3,89.47,30922.0,87.0144,87.102,86.9073,87.0728,30922.0
2022-07-13 12:30:00,89.48,89.57,89.37,89.49,18398.0,87.0825,87.1701,86.9754,87.0922,18398.0
2022-07-13 12:35:00,89.51,89.62,89.39,89.61,19536.0,87.1117,87.2187,86.9949,87.209,19536.0
2022-07-13 12:40:00,89.62,89.63,89.47,89.52,13595.0,87.2187,87.2285,87.0728,87.1214,13595.0
2022-07-13 12:45:00,89.52,89.74,89.46,89.72,18391.0,87.1214,87.3355,87.063,87.3161,18391.0
2022-07-13 12:50:00,89.7,89.81,89.63,89.8,23133.0,87.2966,87.4036,87.2285,87.3939,23133.0
2022-07-13 12:55:00,89.78,89.8,89.66,89.8,26540.0,87.3745,87.3939,87.2577,87.3939,26540.0
2022-07-13 13:00:00,89.79,90.12,89.68,90.03,33070.0,87.3842,87.7053,87.2771,87.6178,33070.0
2022-07-13 13:05:00,90.03,90.1,89.79,89.79,23744.0,87.6178,87.6859,87.3842,87.3842,23744.0
2022-07-13 13:10:00,89.8,89.97,89.74,89.97,16796.0,87.3939,87.5594,87.3355,87.5594,16796.0
2022-07-13 13:15:00,89.95,89.95,89.52,89.6,24896.0,87.5399,87.5399,87.1214,87.1993,24896.0
2022-07-13 13:20:00,89.61,89.68,89.5,89.67,12109.0,87.209,87.2771,87.102,87.2674,12109.0
2022-07-13 13:25:00,89.67,89.68,89.5,89.67,13417.0,87.2674,87.2771,87.102,87.2674,13417.0
2022-07-13 13:30:00,89.69,89.69,89.49,89.54,14308.0,87.2869,87.2869,87.0922,87.1409,14308.0
2022-07-13 13:35:00,89.54,89.6,89.34,89.37,21479.0,87.1409,87.1993,86.9462,86.9754,21479.0
2022-07-13 13:40:00,89.37,89.81,89.37,89.73,22830.0,86.9754,87.4036,86.9754,87.3258,22830.0
2022-07-13 13:45:00,89.73,89.79,89.58,89.74,16060.0,87.3258,87.3842,87.1798,87.3355,16060.0
2022-07-13 13:50:00,89.76,89.83,89.61,89.62,16432.0,87.355,87.4231,87.209,87.2187,16432.0
2022-07-13 13:55:00,89.64,89.72,89.6,89.72,18496.0,87.2382,87.3161,87.1993,87.3161,18496.0
2022-07-13 14:00:00,89.74,89.74,89.02,89.04,32922.0,87.3355,87.3355,86.6348,86.6543,32922.0
2022-07-13 14:05:00,89.04,89.28,89.01,89.06,39225.0,86.6543,86.8878,86.6251,86.6737,39225.0
2022-07-13 14:10:00,89.06,89.3,89.02,89.26,42602.0,86.6737,86.9073,86.6348,86.8684,42602.0
2022-07-13 14:15:00,89.25,89.26,89.07,89.21,37798.0,86.8587,86.8684,86.6835,86.8197,37798.0
2022-07-13 14:20:00,89.22,89.37,89.09,89.3,32286.0,86.8295,86.9754,86.7029,86.9073,32286.0
2022-07-13 14:25:00,89.31,89.45,89.19,89.43,38440.0,86.917,87.0533,86.8003,87.0338,38440.0
2022-07-13 14:30:00,89.44,89.56,89.33,89.46,30465.0,87.0436,87.1603,86.9365,87.063,30465.0
2022-07-13 14:35:00,89.45,89.51,89.29,89.43,20361.0,87.0533,87.1117,86.8976,87.0338,20361.0
2022-07-13 14:40:00,89.43,89.44,89.29,89.3,24028.0,87.0338,87.0436,86.8976,86.9073,24028.0
2022-07-13 14:45:00,89.29,89.45,89.2,89.23,22862.0,86.8976,87.0533,86.81,86.8392,22862.0
2022-07-13 14:50:00,89.25,89.42,89.19,89.19,17767.0,86.8587,87.0241,86.8003,86.8003,17767.0
2022-07-13 14:55:00,89.2,89.49,89.05,89.49,36619.0,86.81,87.0922,86.664,87.0922,36619.0
2022-07-13 15:00:00,89.47,89.49,89.28,89.41,24886.0,87.0728,87.0922,86.8878,87.0144,24886.0
2022-07-13 15:05:00,89.42,89.42,88.91,89.01,34496.0,87.0241,87.0241,86.5278,86.6251,34496.0
2022-07-13 15:10:00,89.0,89.33,88.98,89.29,23293.0,86.6154,86.9365,86.5959,86.8976,23293.0
2022-07-13 15:15:00,89.28,89.4,89.22,89.4,32671.0,86.8878,87.0046,86.8295,87.0046,32671.0
2022-07-13 15:20:00,89.4,89.46,89.31,89.32,27278.0,87.0046,87.063,86.917,86.9268,27278.0
2022-07-13 15:25:00,89.32,89.35,89.17,89.22,43062.0,86.9268,86.956,86.7808,86.8295,43062.0
2022-07-13 15:30:00,89.23,89.29,88.97,89.0,63045.0,86.8392,86.8976,86.5862,86.6154,63045.0
2022-07-13 15:35:00,89.0,89.23,88.97,89.21,49819.0,86.6154,86.8392,86.5862,86.8197,49819.0
2022-07-13 15:40:00,89.21,89.21,89.07,89.13,37223.0,86.8197,86.8197,86.6835,86.7419,37223.0
2022-07-13 15:45:00,89.12,89.26,89.04,89.23,47916.0,86.7321,86.8684,86.6543,86.8392,47916.0
2022-07-13 15:50:00,89.2,89.37,88.94,89.32,119313.0,86.81,86.9754,86.557,86.9268,119313.0
2022-07-13 15:55:00,89.31,89.4,89.07,89.07,251531.0,86.917,87.0046,86.6835,86.6835,251531.0
2022-07-14 09:30:00,88.48,88.57,87.37,87.47,118275.0,86.1093,86.1969,85.029,85.1263,118275.0
2022-07-14 09:35:00,87.44,87.72,87.21,87.69,38951.0,85.0971,85.3696,84.8733,85.3405,38951.0
2022-07-14 09:40:00,87.83,87.96,87.4,87.6,40251.0,85.4767,85.6032,85.0582,85.2529,40251.0
2022-07-14 09:45:00,87.64,88.17,87.53,87.73,44088.0,85.2918,85.8076,85.1847,85.3794,44088.0
2022-07-14 09:50:00,87.73,88.12,87.72,87.91,41468.0,85.3794,85.7589,85.3696,85.5546,41468.0
2022-07-14 09:55:00,87.98,88.07,87.58,87.7,60568.0,85.6227,85.7103,85.2334,85.3502,60568.0
2022-07-14 10:00:00,87.66,87.66,87.25,87.25,43409.0,85.3113,85.3113,84.9122,84.9122,43409.0
2022-07-14 10:05:00,87.25,87.32,86.9,86.92,51175.0,84.9122,84.9804,84.5716,84.5911,51175.0
2022-07-14 10:10:00,86.91,86.99,86.59,86.91,79158.0,84.5814,84.6592,84.2699,84.5814,79158.0
2022-07-14 10:15:00,86.95,87.02,86.41,86.47,62816.0,84.6203,84.6884,84.0947,84.1531,62816.0
2022-07-14 10:20:00,86.48,86.88,86.48,86.85,43878.0,84.1629,84.5522,84.1629,84.523,43878.0
2022-07-14 10:25:00,86.83,87.05,86.81,86.92,52225.0,84.5035,84.7176,84.484,84.5911,52225.0
2022-07-14 10:30:00,86.91,87.3,86.76,86.97,61620.0,84.5814,84.9609,84.4354,84.6397,61620.0
2022-07-14 10:35:00,86.95,87.05,86.78,86.88,25259.0,84.6203,84.7176,84.4548,84.5522,25259.0
2022-07-14 10:40:00,86.85,87.04,86.66,86.69,81215.0,84.523,84.7079,84.338,84.3672,81215.0
2022-07-14 10:45:00,86.66,86.73,86.58,86.73,34557.0,84.338,84.4062,84.2602,84.4062,34557.0
2022-07-14 10:50:00,86.74,87.23,86.7,87.12,71787.0,84.4159,84.8928,84.377,84.7857,71787.0
2022-07-14 10:55:00,87.11,87.11,86.79,86.91,102785.0,84.776,84.776,84.4646,84.5814,102785.0
2022-07-14 11:00:00,86.91,87.17,86.87,87.0,55198.0,84.5814,84.8344,84.5424,84.6689,55198.0
2022-07-14 11:05:00,87.0,87.4,86.97,87.39,43564.0,84.6689,85.0582,84.6397,85.0485,43564.0
2022-07-14 11:10:00,87.36,87.5,87.13,87.19,24543.0,85.0193,85.1555,84.7955,84.8538,24543.0
2022-07-14 11:15:00,87.16,87.37,87.03,87.26,26010.0,84.8247,85.029,84.6981,84.922,26010.0
2022-07-14 11:20:00,87.26,87.52,87.23,87.29,33590.0,84.922,85.175,84.8928,84.9512,33590.0
2022-07-14 11:25:00,87.31,87.36,87.24,87.28,31415.0,84.9706,85.0193,84.9025,84.9414,31415.0
2022-07-14 11:30:00,87.3,87.35,87.1,87.13,37111.0,84.9609,85.0096,84.7663,84.7955,37111.0
2022-07-14 11:35:00,87.14,87.36,87.01,87.32,27466.0,84.8052,85.0193,84.6787,84.9804,27466.0
2022-07-14 11:40:00,87.35,87.87,87.34,87.77,39581.0,85.0096,85.5156,84.9998,85.4183,39581.0
2022-07-14 11:45:00,87.8,87.96,87.68,87.91,49421.0,85.4475,85.6032,85.3307,85.5546,49421.0
2022-07-14 11:50:00,87.92,88.19,87.81,88.0,36933.0,85.5643,85.8271,85.4572,85.6421,36933.0
2022-07-14 11:55:00,88.0,88.27,87.96,88.27,63188.0,85.6421,85.9049,85.6032,85.9049,63188.0
2022-07-14 12:00:00,88.28,88.4,88.09,88.24,51093.0,85.9146,86.0314,85.7297,85.8757,51093.0
2022-07-14 12:05:00,88.24,88.25,88.0,88.1,39637.0,85.8757,85.8854,85.6421,85.7395,39637.0
2022-07-14 12:10:00,88.13,88.34,88.12,88.27,37540.0,85.7687,85.973,85.7589,85.9049,37540.0
2022-07-14 12:15:00,88.27,88.45,88.09,88.42,45817.0,85.9049,86.0801,85.7297,86.0509,45817.0
2022-07-14 12:20:00,88.42,88.57,88.36,88.45,69586.0,86.0509,86.1969,85.9925,86.0801,69586.0
2022-07-14 12:25:00,88.43,88.44,88.14,88.16,75621.0,86.0606,86.0704,85.7784,85.7979,75621.0
2022-07-14 12:30:00,88.16,88.52,88.15,88.52,43814.0,85.7979,86.1482,85.7881,86.1482,43814.0
2022-07-14 12:35:00,88.52,88.79,88.5,88.77,131743.0,86.1482,86.411,86.1287,86.3915,131743.0
2022-07-14 12:40:00,88.78,88.78,88.5,88.6,54762.0,86.4012,86.4012,86.1287,86.2261,54762.0
2022-07-14 12:45:00,88.63,88.68,88.33,88.34,42692.0,86.2553,86.3039,85.9633,85.973,42692.0
2022-07-14 12:50:00,88.34,88.51,88.23,88.49,47524.0,85.973,86.1385,85.866,86.119,47524.0
2022-07-14 12:55:00,88.48,88.78,88.45,88.78,39662.0,86.1093,86.4012,86.0801,86.4012,39662.0
2022-07-14 13:00:00,88.79,88.79,88.61,88.68,26945.0,86.411,86.411,86.2358,86.3039,26945.0
2022-07-14 13:05:00,88.67,88.77,88.5,88.75,28990.0,86.2942,86.3915,86.1287,86.372,28990.0
2022-07-14 13:10:00,88.74,88.78,88.54,88.77,21051.0,86.3623,86.4012,86.1677,86.3915,21051.0
2022-07-14 13:15:00,88.77,89.0,88.64,88.89,38347.0,86.3915,86.6154,86.265,86.5083,38347.0
2022-07-14 13:20:00,88.92,89.1,88.91,89.06,31158.0,86.5375,86.7127,86.5278,86.6737,31158.0
2022-07-14 13:25:00,89.07,89.44,89.04,89.4,52063.0,86.6835,87.0436,86.6543,87.0046,52063.0
2022-07-14 13:30:00,89.37,89.41,89.21,89.37,43607.0,86.9754,87.0144,86.8197,86.9754,43607.0
2022-07-14 13:35:00,89.34,89.75,89.3,89.63,117319.0,86.9462,87.3453,86.9073,87.2285,117319.0
2022-07-14 13:40:00,89.66,90.08,89.63,90.05,96146.0,87.2577,87.6664,87.2285,87.6372,96146.0
2022-07-14 13:45:00,90.07,90.35,90.05,90.31,65838.0,87.6567,87.9292,87.6372,87.8903,65838.0
2022-07-14 13:50:00,90.33,90.45,90.16,90.25,102322.0,87.9097,88.0265,87.7443,87.8319,102322.0
2022-07-14 13:55:00,90.28,90.63,90.24,90.61,127674.0,87.8611,88.2017,87.8221,88.1822,127674.0
2022-07-14 14:00:00,90.61,90.67,90.31,90.53,176538.0,88.1822,88.2406,87.8903,88.1044,176538.0
2022-07-14 14:05:00,90.51,90.54,90.26,90.51,201850.0,88.0849,88.1141,87.8416,88.0849,201850.0
2022-07-14 14:10:00,90.49,90.6,90.45,90.53,57620.0,88.0654,88.1725,88.0265,88.1044,57620.0
2022-07-14 14:15:00,90.54,91.01,90.48,91.01,62685.0,88.1141,88.5715,88.0557,88.5715,62685.0
2022-07-14 14:20:00,91.02,91.39,91.02,91.29,72793.0,88.5812,88.9413,88.5812,88.844,72793.0
2022-07-14 14:25:00,91.29,91.47,91.26,91.42,84978.0,88.844,89.0192,88.8148,88.9705,84978.0
2022-07-14 14:30:00,91.46,91.58,91.32,91.55,40450.0,89.0094,89.1262,88.8732,89.097,40450.0
2022-07-14 14:35:00,91.59,91.94,91.57,91.92,46753.0,89.136,89.4766,89.1165,89.4571,46753.0
2022-07-14 14:40:00,91.93,91.99,91.6,91.67,60810.0,89.4668,89.5252,89.1457,89.2138,60810.0
2022-07-14 14:45:00,91.66,91.81,91.56,91.8,53916.0,89.2041,89.3501,89.1068,89.3403,53916.0
2022-07-14 14:50:00,91.8,91.83,91.59,91.81,82929.0,89.3403,89.3695,89.136,89.3501,82929.0
2022-07-14 14:55:00,91.82,92.08,91.82,91.96,49697.0,89.3598,89.6128,89.3598,89.496,49697.0
2022-07-14 15:00:00,91.98,92.06,91.79,91.85,57290.0,89.5155,89.5934,89.3306,89.389,57290.0
2022-07-14 15:05:00,91.82,91.82,91.57,91.57,57233.0,89.3598,89.3598,89.1165,89.1165,57233.0
2022-07-14 15:10:00,91.57,91.6,91.36,91.53,85221.0,89.1165,89.1457,88.9121,89.0776,85221.0
2022-07-14 15:15:00,91.53,91.54,91.34,91.48,59470.0,89.0776,89.0873,88.8927,89.0289,59470.0
2022-07-14 15:20:00,91.47,91.79,91.46,91.74,64237.0,89.0192,89.3306,89.0094,89.2819,64237.0
2022-07-14 15:25:00,91.74,91.74,91.62,91.69,60921.0,89.2819,89.2819,89.1652,89.2333,60921.0
2022-07-14 15:30:00,91.68,91.83,91.54,91.54,86472.0,89.2235,89.3695,89.0873,89.0873,86472.0
2022-07-14 15:35:00,91.53,91.58,91.32,91.4,85471.0,89.0776,89.1262,88.8732,88.951,85471.0
2022-07-14 15:40:00,91.37,91.41,91.22,91.37,79081.0,88.9219,88.9608,88.7759,88.9219,79081.0
2022-07-14 15:45:00,91.35,91.46,91.2,91.45,123480.0,88.9024,89.0094,88.7564,88.9997,123480.0
2022-07-14 15:50:00,91.46,91.63,91.39,91.63,177870.0,89.0094,89.1749,88.9413,89.1749,177870.0
2022-07-14 15:55:00,91.64,91.74,91.53,91.66,340793.0,89.1846,89.2819,89.0776,89.2041,340793.0
2022-07-15 09:30:00,92.36,92.54,91.33,91.47,465578.0,89.8853,90.0605,88.8829,89.0192,465578.0
2022-07-15 09:35:00,91.62,91.67,90.34,90.5,135750.0,89.1652,89.2138,87.9194,88.0752,135750.0
2022-07-15 09:40:00,90.51,90.97,90.39,90.95,97794.0,88.0849,88.5326,87.9681,88.5131,97794.0
2022-07-15 09:45:00,90.98,91.09,90.21,90.69,96891.0,88.5423,88.6494,87.7929,88.2601,96891.0
2022-07-15 09:50:00,90.72,90.91,90.49,90.76,63064.0,88.2893,88.4742,88.0654,88.3282,63064.0
2022-07-15 09:55:00,90.71,91.25,90.65,91.15,75004.0,88.2795,88.8051,88.2211,88.7077,75004.0
2022-07-15 10:00:00,91.23,91.92,91.16,91.76,75045.0,88.7856,89.4571,88.7175,89.3014,75045.0
2022-07-15 10:05:00,91.73,91.85,91.23,91.81,59176.0,89.2722,89.389,88.7856,89.3501,59176.0
2022-07-15 10:10:00,91.74,92.32,91.57,92.0,96858.0,89.2819,89.8464,89.1165,89.535,96858.0
2022-07-15 10:15:00,92.0,92.41,91.79,92.19,45599.0,89.535,89.934,89.3306,89.7199,45599.0
2022-07-15 10:20:00,92.21,92.33,91.58,92.29,52499.0,89.7393,89.8561,89.1262,89.8172,52499.0
2022-07-15 10:25:00,92.33,92.69,92.32,92.51,81608.0,89.8561,90.2065,89.8464,90.0313,81608.0
2022-07-15 10:30:00,92.55,92.55,92.18,92.19,62718.0,90.0702,90.0702,89.7101,89.7199,62718.0
2022-07-15 10:35:00,92.19,92.38,92.11,92.19,36009.0,89.7199,89.9048,89.642,89.7199,36009.0
2022-07-15 10:40:00,92.21,92.26,91.87,91.87,31632.0,89.7393,89.788,89.4085,89.4085,31632.0
2022-07-15 10:45:00,91.88,92.0,91.75,91.98,38934.0,89.4182,89.535,89.2917,89.5155,38934.0
2022-07-15 10:50:00,92.0,92.03,91.81,91.93,24222.0,89.535,89.5642,89.3501,89.4668,24222.0
2022-07-15 10:55:00,91.91,92.37,91.84,92.33,31420.0,89.4474,89.8951,89.3793,89.8561,31420.0
2022-07-15 11:00:00,92.37,92.8,92.29,92.74,48801.0,89.8951,90.3135,89.8172,90.2551,48801.0
2022-07-15 11:05:00,92.77,93.07,92.58,93.07,70498.0,90.2843,90.5763,90.0994,90.5763,70498.0
2022-07-15 11:10:00,93.06,93.06,92.72,92.84,48581.0,90.5666,90.5666,90.2357,90.3525,48581.0
2022-07-15 11:15:00,92.85,92.98,92.81,92.89,36180.0,90.3622,90.4887,90.3233,90.4011,36180.0
2022-07-15 11:20:00,92.9,93.08,92.9,93.05,104676.0,90.4109,90.586,90.4109,90.5568,104676.0
2022-07-15 11:25:00,93.02,93.11,92.78,92.79,49591.0,90.5276,90.6152,90.2941,90.3038,49591.0
2022-07-15 11:30:00,92.79,93.14,92.7,92.98,60869.0,90.3038,90.6444,90.2162,90.4887,60869.0
2022-07-15 11:35:00,92.98,93.16,92.91,93.16,29171.0,90.4887,90.6639,90.4206,90.6639,29171.0
2022-07-15 11:40:00,93.16,93.19,92.97,93.04,36557.0,90.6639,90.6931,90.479,90.5471,36557.0
2022-07-15 11:45:00,93.08,93.18,93.0,93.0,36221.0,90.586,90.6834,90.5082,90.5082,36221.0
2022-07-15 11:50:00,93.0,93.2,92.98,93.1,30608.0,90.5082,90.7028,90.4887,90.6055,30608.0
2022-07-15 11:55:00,93.07,93.11,92.89,92.89,38952.0,90.5763,90.6152,90.4011,90.4011,38952.0
2022-07-15 12:00:00,92.89,92.95,92.71,92.89,49076.0,90.4011,90.4595,90.2259,90.4011,49076.0
2022-07-15 12:05:00,92.88,92.88,92.6,92.65,28599.0,90.3914,90.3914,90.1189,90.1676,28599.0
2022-07-15 12:10:00,92.66,92.78,92.58,92.7,37420.0,90.1773,90.2941,90.0994,90.2162,37420.0
2022-07-15 12:15:00,92.68,92.99,92.67,92.97,28847.0,90.1968,90.4984,90.187,90.479,28847.0
2022-07-15 12:20:00,92.98,93.18,92.96,93.05,28631.0,90.4887,90.6834,90.4692,90.5568,28631.0
2022-07-15 12:25:00,93.05,93.16,93.04,93.15,27079.0,90.5568,90.6639,90.5471,90.6542,27079.0
2022-07-15 12:30:00,93.13,93.21,92.96,93.02,31951.0,90.6347,90.7125,90.4692,90.5276,31951.0
2022-07-15 12:35:00,93.01,93.11,92.94,93.05,22062.0,90.5179,90.6152,90.4498,90.5568,22062.0
2022-07-15 12:40:00,93.04,93.1,92.92,93.05,21926.0,90.5471,90.6055,90.4303,90.5568,21926.0
2022-07-15 12:45:00,93.05,93.11,92.94,93.05,25611.0,90.5568,90.6152,90.4498,90.5568,25611.0
2022-07-15 12:50:00,93.03,93.09,92.93,93.02,36736.0,90.5374,90.5958,90.4401,90.5276,36736.0
2022-07-15 12:55:00,93.03,93.19,93.0,93.09,22439.0,90.5374,90.6931,90.5082,90.5958,22439.0
2022-07-15 13:00:00,93.12,93.12,92.93,93.03,19145.0,90.625,90.625,90.4401,90.5374,19145.0
2022-07-15 13:05:00,93.02,93.09,92.97,92.99,22686.0,90.5276,90.5958,90.479,90.4984,22686.0
2022-07-15 13:10:00,93.0,93.07,92.95,92.99,25741.0,90.5082,90.5763,90.4595,90.4984,25741.0
2022-07-15 13:15:00,92.98,93.07,92.89,93.07,58674.0,90.4887,90.5763,90.4011,90.5763,58674.0
2022-07-15 13:20:00,93.09,93.09,92.99,93.02,17194.0,90.5958,90.5958,90.4984,90.5276,17194.0
2022-07-15 13:25:00,93.03,93.1,92.99,93.1,21857.0,90.5374,90.6055,90.4984,90.6055,21857.0
2022-07-15 13:30:00,93.11,93.15,93.01,93.11,16015.0,90.6152,90.6542,90.5179,90.6152,16015.0
2022-07-15 13:35:00,93.09,93.23,93.05,93.22,33921.0,90.5958,90.732,90.5568,90.7223,33921.0
2022-07-15 13:40:00,93.22,93.33,93.2,93.32,43581.0,90.7223,90.8293,90.7028,90.8196,43581.0
2022-07-15 13:45:00,93.33,93.33,93.15,93.17,49852.0,90.8293,90.8293,90.6542,90.6736,49852.0
2022-07-15 13:50:00,93.15,93.16,92.96,92.96,42813.0,90.6542,90.6639,90.4692,90.4692,42813.0
2022-07-15 13:55:00,92.98,93.25,92.97,93.24,35434.0,90.4887,90.7515,90.479,90.7417,35434.0
2022-07-15 14:00:00,93.26,93.27,92.99,93.03,24447.0,90.7612,90.7709,90.4984,90.5374,24447.0
2022-07-15 14:05:00,93.05,93.27,93.05,93.26,27935.0,90.5568,90.7709,90.5568,90.7612,27935.0
2022-07-15 14:10:00,93.27,93.41,93.25,93.41,32977.0,90.7709,90.9072,90.7515,90.9072,32977.0
2022-07-15 14:15:00,93.41,93.54,93.41,93.48,43214.0,90.9072,91.0337,90.9072,90.9753,43214.0
2022-07-15 14:20:00,93.48,93.5,93.26,93.45,61692.0,90.9753,90.9948,90.7612,90.9461,61692.0
2022-07-15 14:25:00,93.45,93.56,93.37,93.54,52553.0,90.9461,91.0532,90.8683,91.0337,52553.0
2022-07-15 14:30:00,93.54,93.58,93.37,93.47,86234.0,91.0337,91.0726,90.8683,90.9656,86234.0
2022-07-15 14:35:00,93.45,93.51,93.35,93.48,73028.0,90.9461,91.0045,90.8488,90.9753,73028.0
2022-07-15 14:40:00,93.48,93.7,93.46,93.69,34071.0,90.9753,91.1894,90.9559,91.1797,34071.0
2022-07-15 14:45:00,93.69,93.84,93.65,93.79,52553.0,91.1797,91.3257,91.1408,91.277,52553.0
2022-07-15 14:50:00,93.78,93.79,93.67,93.78,43579.0,91.2673,91.277,91.1602,91.2673,43579.0
2022-07-15 14:55:00,93.78,93.79,93.62,93.65,34479.0,91.2673,91.277,91.1116,91.1408,34479.0
2022-07-15 15:00:00,93.63,93.82,93.61,93.8,30949.0,91.1213,91.3062,91.1018,91.2867,30949.0
2022-07-15 15:05:00,93.78,93.87,93.69,93.87,24931.0,91.2673,91.3549,91.1797,91.3549,24931.0
2022-07-15 15:10:00,93.85,93.94,93.79,93.79,38028.0,91.3354,91.423,91.277,91.277,38028.0
2022-07-15 15:15:00,93.8,93.99,93.75,93.97,44328.0,91.2867,91.4717,91.2381,91.4522,44328.0
2022-07-15 15:20:00,93.97,94.06,93.82,93.86,46494.0,91.4522,91.5398,91.3062,91.3451,46494.0
2022-07-15 15:25:00,93.85,94.07,93.83,94.02,43493.0,91.3354,91.5495,91.3159,91.5008,43493.0
2022-07-15 15:30:00,94.03,94.04,93.79,93.9,86025.0,91.5106,91.5203,91.277,91.3841,86025.0
2022-07-15 15:35:00,93.92,94.03,93.79,93.83,84362.0,91.4035,91.5106,91.277,91.3159,84362.0
2022-07-15 15:40:00,93.83,93.92,93.79,93.9,94153.0,91.3159,91.4035,91.277,91.3841,94153.0
2022-07-15 15:45:00,93.89,93.97,93.81,93.83,114939.0,91.3743,91.4522,91.2965,91.3159,114939.0
2022-07-15 15:50:00,93.84,94.29,93.68,94.17,234346.0,91.3257,91.7636,91.17,91.6468,234346.0
2022-07-15 15:55:00,94.17,94.59,94.16,94.48,693531.0,91.6468,92.0556,91.6371,91.9485,693531.0
2022-07-18 09:30:00,95.85,95.94,95.12,95.89,163358.0,93.2818,93.3694,92.5714,93.3207,163358.0
2022-07-18 09:35:00,95.82,95.82,95.16,95.47,73703.0,93.2526,93.2526,92.6103,92.912,73703.0
2022-07-18 09:40:00,95.47,95.67,95.15,95.41,47224.0,92.912,93.1066,92.6006,92.8536,47224.0
2022-07-18 09:45:00,95.43,95.58,95.19,95.56,65542.0,92.8731,93.019,92.6395,92.9996,65542.0
2022-07-18 09:50:00,95.56,95.63,95.01,95.09,63502.0,92.9996,93.0677,92.4643,92.5422,63502.0
2022-07-18 09:55:00,95.13,95.4,95.04,95.08,43882.0,92.5811,92.8439,92.4935,92.5324,43882.0
2022-07-18 10:00:00,95.1,95.38,94.94,95.03,50280.0,92.5519,92.8244,92.3962,92.4838,50280.0
2022-07-18 10:05:00,95.0,95.0,94.4,94.45,40093.0,92.4546,92.4546,91.8707,91.9193,40093.0
2022-07-18 10:10:00,94.47,94.7,94.3,94.68,48264.0,91.9388,92.1626,91.7733,92.1432,48264.0
2022-07-18 10:15:00,94.68,95.06,94.65,94.83,43278.0,92.1432,92.513,92.114,92.2891,43278.0
2022-07-18 10:20:00,94.86,95.01,94.68,94.88,29828.0,92.3183,92.4643,92.1432,92.3378,29828.0
2022-07-18 10:25:00,94.86,95.27,94.68,95.26,22909.0,92.3183,92.7174,92.1432,92.7076,22909.0
2022-07-18 10:30:00,95.26,95.67,95.26,95.62,44271.0,92.7076,93.1066,92.7076,93.058,44271.0
2022-07-18 10:35:00,95.64,95.78,95.52,95.78,31144.0,93.0774,93.2137,92.9607,93.2137,31144.0
2022-07-18 10:40:00,95.78,95.87,95.63,95.87,41107.0,93.2137,93.3013,93.0677,93.3013,41107.0
2022-07-18 10:45:00,95.88,95.89,95.52,95.63,35717.0,93.311,93.3207,92.9607,93.0677,35717.0
2022-07-18 10:50:00,95.63,95.73,95.36,95.36,18757.0,93.0677,93.165,92.8049,92.8049,18757.0
2022-07-18 10:55:00,95.33,95.68,95.33,95.65,29052.0,92.7757,93.1164,92.7757,93.0872,29052.0
2022-07-18 11:00:00,95.66,95.72,95.37,95.5,29937.0,93.0969,93.1553,92.8147,92.9412,29937.0
2022-07-18 11:05:00,95.54,95.67,95.43,95.5,45884.0,92.9801,93.1066,92.8731,92.9412,45884.0
2022-07-18 11:10:00,95.49,95.53,95.3,95.45,36545.0,92.9315,92.9704,92.7466,92.8925,36545.0
2022-07-18 11:15:00,95.46,95.64,95.37,95.49,20781.0,92.9023,93.0774,92.8147,92.9315,20781.0
2022-07-18 11:20:00,95.5,95.79,95.45,95.79,47925.0,92.9412,93.2234,92.8925,93.2234,47925.0
2022-07-18 11:25:00,95.78,95.95,95.75,95.85,78961.0,93.2137,93.3791,93.1845,93.2818,78961.0
2022-07-18 11:30:00,95.86,96.11,95.79,96.08,52265.0,93.2915,93.5348,93.2234,93.5057,52265.0
2022-07-18 11:35:00,96.08,96.17,95.98,96.02,42042.0,93.5057,93.5932,93.4083,93.4473,42042.0
2022-07-18 11:40:00,96.03,96.08,95.94,96.01,25598.0,93.457,93.5057,93.3694,93.4375,25598.0
2022-07-18 11:45:00,96.03,96.05,95.69,95.75,51577.0,93.457,93.4765,93.1261,93.1845,51577.0
2022-07-18 11:50:00,95.73,95.84,95.65,95.83,40982.0,93.165,93.2721,93.0872,93.2623,40982.0
2022-07-18 11:55:00,95.83,96.13,95.71,96.07,50061.0,93.2623,93.5543,93.1456,93.4959,50061.0
2022-07-18 12:00:00,96.07,96.28,96.01,96.24,29747.0,93.4959,93.7003,93.4375,93.6614,29747.0
2022-07-18 12:05:00,96.23,96.4,96.1,96.18,43828.0,93.6516,93.8171,93.5251,93.603,43828.0
2022-07-18 12:10:00,96.17,96.23,96.03,96.1,18465.0,93.5932,93.6516,93.457,93.5251,18465.0
2022-07-18 12:15:00,96.09,96.09,95.92,95.94,12514.0,93.5154,93.5154,93.3499,93.3694,12514.0
2022-07-18 12:20:00,95.96,96.1,95.95,96.06,16229.0,93.3889,93.5251,93.3791,93.4862,16229.0
2022-07-18 12:25:00,96.06,96.06,95.96,96.02,15558.0,93.4862,93.4862,93.3889,93.4473,15558.0
2022-07-18 12:30:00,96.01,96.07,95.87,95.87,21236.0,93.4375,93.4959,93.3013,93.3013,21236.0
2022-07-18 12:35:00,95.87,96.07,95.86,96.03,11771.0,93.3013,93.4959,93.2915,93.457,11771.0
2022-07-18 12:40:00,96.04,96.13,96.02,96.04,23885.0,93.4667,93.5543,93.4473,93.4667,23885.0
2022-07-18 12:45:00,96.03,96.04,95.93,95.95,19717.0,93.457,93.4667,93.3597,93.3791,19717.0
2022-07-18 12:50:00,95.97,95.97,95.83,95.86,27277.0,93.3986,93.3986,93.2623,93.2915,27277.0
2022-07-18 12:55:00,95.85,95.87,95.73,95.76,20226.0,93.2818,93.3013,93.165,93.1942,20226.0
2022-07-18 13:00:00,95.76,95.82,95.74,95.78,14832.0,93.1942,93.2526,93.1748,93.2137,14832.0
2022-07-18 13:05:00,95.79,95.79,95.67,95.73,14614.0,93.2234,93.2234,93.1066,93.165,14614.0
2022-07-18 13:10:00,95.7,95.7,95.49,95.5,58598.0,93.1358,93.1358,92.9315,92.9412,58598.0
2022-07-18 13:15:00,95.49,95.5,95.26,95.27,18107.0,92.9315,92.9412,92.7076,92.7174,18107.0
2022-07-18 13:20:00,95.27,95.33,95.18,95.32,31834.0,92.7174,92.7757,92.6298,92.766,31834.0
2022-07-18 13:25:00,95.31,95.41,95.22,95.24,12323.0,92.7563,92.8536,92.6687,92.6882,12323.0
2022-07-18 13:30:00,95.23,95.23,94.7,94.73,27595.0,92.6784,92.6784,92.1626,92.1918,27595.0
2022-07-18 13:35:00,94.72,94.87,94.33,94.4,30935.0,92.1821,92.3281,91.8025,91.8707,30935.0
2022-07-18 13:40:00,94.38,94.54,94.36,94.4,14003.0,91.8512,92.0069,91.8317,91.8707,14003.0
2022-07-18 13:45:00,94.39,94.49,94.17,94.19,17855.0,91.8609,91.9583,91.6468,91.6663,17855.0
2022-07-18 13:50:00,94.19,94.27,94.14,94.15,17330.0,91.6663,91.7441,91.6176,91.6274,17330.0
2022-07-18 13:55:00,94.15,94.16,93.51,93.51,33234.0,91.6274,91.6371,91.0045,91.0045,33234.0
2022-07-18 14:00:00,93.45,93.67,93.25,93.45,39392.0,90.9461,91.1602,90.7515,90.9461,39392.0
2022-07-18 14:05:00,93.44,93.53,93.38,93.44,16963.0,90.9364,91.024,90.878,90.9364,16963.0
2022-07-18 14:10:00,93.45,93.57,93.36,93.5,32473.0,90.9461,91.0629,90.8585,90.9948,32473.0
2022-07-18 14:15:00,93.48,93.79,93.47,93.65,67931.0,90.9753,91.277,90.9656,91.1408,67931.0
2022-07-18 14:20:00,93.65,93.81,93.46,93.55,34883.0,91.1408,91.2965,90.9559,91.0434,34883.0
2022-07-18 14:25:00,93.57,93.6,93.36,93.43,12492.0,91.0629,91.0921,90.8585,90.9267,12492.0
2022-07-18 14:30:00,93.45,93.6,93.36,93.57,13056.0,90.9461,91.0921,90.8585,91.0629,13056.0
2022-07-18 14:35:00,93.58,93.82,93.55,93.77,24899.0,91.0726,91.3062,91.0434,91.2575,24899.0
2022-07-18 14:40:00,93.77,93.79,93.41,93.52,37875.0,91.2575,91.277,90.9072,91.0142,37875.0
2022-07-18 14:45:00,93.48,93.54,93.36,93.51,24984.0,90.9753,91.0337,90.8585,91.0045,24984.0
2022-07-18 14:50:00,93.51,93.53,93.17,93.35,25716.0,91.0045,91.024,90.6736,90.8488,25716.0
2022-07-18 14:55:00,93.31,93.33,93.15,93.18,44542.0,90.8099,90.8293,90.6542,90.6834,44542.0
2022-07-18 15:00:00,93.11,93.38,93.11,93.36,38659.0,90.6152,90.878,90.6152,90.8585,38659.0
2022-07-18 15:05:00,93.39,93.64,93.39,93.59,20221.0,90.8877,91.131,90.8877,91.0824,20221.0
2022-07-18 15:10:00,93.59,93.68,93.5,93.66,44098.0,91.0824,91.17,90.9948,91.1505,44098.0
2022-07-18 15:15:00,93.64,93.84,93.64,93.84,28161.0,91.131,91.3257,91.131,91.3257,28161.0
2022-07-18 15:20:00,93.83,93.9,93.62,93.67,41923.0,91.3159,91.3841,91.1116,91.1602,41923.0
2022-07-18 15:25:00,93.68,93.69,93.36,93.36,61677.0,91.17,91.1797,90.8585,90.8585,61677.0
2022-07-18 15:30:00,93.34,93.35,92.96,93.04,44611.0,90.8391,90.8488,90.4692,90.5471,44611.0
2022-07-18 15:35:00,93.06,93.13,92.85,92.92,55312.0,90.5666,90.6347,90.3622,90.4303,55312.0
2022-07-18 15:40:00,92.92,93.0,92.86,92.91,39296.0,90.4303,90.5082,90.3719,90.4206,39296.0
2022-07-18 15:45:00,92.88,92.92,92.57,92.57,71454.0,90.3914,90.4303,90.0897,90.0897,71454.0
2022-07-18 15:50:00,92.57,93.24,92.55,93.14,120687.0,90.0897,90.7417,90.0702,90.6444,120687.0
2022-07-18 15:55:00,93.16,93.28,93.12,93.13,227682.0,90.6639,90.7807,90.625,90.6347,227682.0
2022-07-19 09:30:00,94.83,95.74,94.37,95.58,158840.0,92.2891,93.1748,91.8415,93.019,158840.0
2022-07-19 09:35:00,95.57,95.73,95.05,95.47,43745.0,93.0093,93.165,92.5032,92.912,43745.0
2022-07-19 09:40:00,95.47,95.71,95.16,95.33,45307.0,92.912,93.1456,92.6103,92.7757,45307.0
2022-07-19 09:45:00,95.33,95.47,95.14,95.37,136841.0,92.7757,92.912,92.5908,92.8147,136841.0
2022-07-19 09:50:00,95.37,96.15,95.37,95.97,76320.0,92.8147,93.5738,92.8147,93.3986,76320.0
2022-07-19 09:55:00,96.0,96.31,95.85,96.12,55633.0,93.4278,93.7295,93.2818,93.5446,55633.0
2022-07-19 10:00:00,96.12,96.23,95.99,96.04,28387.0,93.5446,93.6516,93.4181,93.4667,28387.0
2022-07-19 10:05:00,96.03,96.2,95.85,96.19,68821.0,93.457,93.6224,93.2818,93.6127,68821.0
2022-07-19 10:10:00,96.25,96.46,96.06,96.1,77933.0,93.6711,93.8755,93.4862,93.5251,77933.0
2022-07-19 10:15:00,96.13,96.16,95.87,96.08,35892.0,93.5543,93.5835,93.3013,93.5057,35892.0
2022-07-19 10:20:00,96.11,96.39,96.05,96.34,47030.0,93.5348,93.8073,93.4765,93.7587,47030.0
2022-07-19 10:25:00,96.3,96.66,96.28,96.62,49894.0,93.7198,94.0701,93.7003,94.0312,49894.0
2022-07-19 10:30:00,96.65,96.79,96.51,96.66,37824.0,94.0604,94.1966,93.9241,94.0701,37824.0
2022-07-19 10:35:00,96.63,96.66,96.45,96.52,36537.0,94.0409,94.0701,93.8657,93.9339,36537.0
2022-07-19 10:40:00,96.53,96.62,96.43,96.54,24730.0,93.9436,94.0312,93.8463,93.9533,24730.0
2022-07-19 10:45:00,96.56,96.83,96.54,96.79,18226.0,93.9728,94.2356,93.9533,94.1966,18226.0
2022-07-19 10:50:00,96.74,96.98,96.74,96.95,41981.0,94.148,94.3815,94.148,94.3523,41981.0
2022-07-19 10:55:00,96.96,97.04,96.94,97.01,42592.0,94.3621,94.4399,94.3426,94.4107,42592.0
2022-07-19 11:00:00,97.07,97.37,97.05,97.37,50704.0,94.4691,94.7611,94.4497,94.7611,50704.0
2022-07-19 11:05:00,97.34,97.44,97.24,97.25,34934.0,94.7319,94.8292,94.6346,94.6443,34934.0
2022-07-19 11:10:00,97.27,97.39,97.25,97.36,24307.0,94.6638,94.7806,94.6443,94.7514,24307.0
2022-07-19 11:15:00,97.36,97.4,97.11,97.13,45416.0,94.7514,94.7903,94.5081,94.5275,45416.0
2022-07-19 11:20:00,97.11,97.17,96.92,97.13,47808.0,94.5081,94.5664,94.3231,94.5275,47808.0
2022-07-19 11:25:00,97.13,97.34,97.1,97.29,20288.0,94.5275,94.7319,94.4983,94.6832,20288.0
2022-07-19 11:30:00,97.3,97.48,97.27,97.45,15802.0,94.693,94.8681,94.6638,94.8389,15802.0
2022-07-19 11:35:00,97.44,97.48,97.08,97.15,50675.0,94.8292,94.8681,94.4789,94.547,50675.0
2022-07-19 11:40:00,97.17,97.18,97.05,97.13,38785.0,94.5664,94.5762,94.4497,94.5275,38785.0
2022-07-19 11:45:00,97.14,97.16,97.02,97.02,34276.0,94.5372,94.5567,94.4205,94.4205,34276.0
2022-07-19 11:50:00,97.04,97.19,96.97,97.05,37021.0,94.4399,94.5859,94.3718,94.4497,37021.0
2022-07-19 11:55:00,97.07,97.39,97.02,97.37,65972.0,94.4691,94.7806,94.4205,94.7611,65972.0
2022-07-19 12:00:00,97.37,97.42,97.19,97.32,80936.0,94.7611,94.8097,94.5859,94.7124,80936.0
2022-07-19 12:05:00,97.32,97.32,97.08,97.27,36653.0,94.7124,94.7124,94.4789,94.6638,36653.0
2022-07-19 12:10:00,97.28,97.33,97.15,97.23,13266.0,94.6735,94.7222,94.547,94.6248,13266.0
2022-07-19 12:15:00,97.2,97.21,96.96,97.05,17158.0,94.5956,94.6054,94.3621,94.4497,17158.0
2022-07-19 12:20:00,97.06,97.15,97.03,97.15,14529.0,94.4594,94.547,94.4302,94.547,14529.0
2022-07-19 12:25:00,97.13,97.14,97.01,97.01,14822.0,94.5275,94.5372,94.4107,94.4107,14822.0
2022-07-19 12:30:00,97.03,97.47,97.03,97.47,18679.0,94.4302,94.8584,94.4302,94.8584,18679.0
2022-07-19 12:35:00,97.45,97.63,97.36,97.59,41121.0,94.8389,95.0141,94.7514,94.9752,41121.0
2022-07-19 12:40:00,97.58,97.69,97.52,97.64,22912.0,94.9655,95.0725,94.9071,95.0239,22912.0
2022-07-19 12:45:00,97.62,97.7,97.6,97.65,25210.0,95.0044,95.0822,94.9849,95.0336,25210.0
2022-07-19 12:50:00,97.64,97.72,97.53,97.62,26821.0,95.0239,95.1017,94.9168,95.0044,26821.0
2022-07-19 12:55:00,97.61,97.74,97.55,97.73,21503.0,94.9947,95.1212,94.9363,95.1114,21503.0
2022-07-19 13:00:00,97.73,97.73,97.56,97.59,20758.0,95.1114,95.1114,94.946,94.9752,20758.0
2022-07-19 13:05:00,97.56,97.56,97.44,97.44,25851.0,94.946,94.946,94.8292,94.8292,25851.0
2022-07-19 13:10:00,97.44,97.66,97.44,97.56,21993.0,94.8292,95.0433,94.8292,94.946,21993.0
2022-07-19 13:15:00,97.53,97.76,97.53,97.7,59690.0,94.9168,95.1406,94.9168,95.0822,59690.0
2022-07-19 13:20:00,97.68,97.82,97.6,97.81,47373.0,95.0628,95.199,94.9849,95.1893,47373.0
2022-07-19 13:25:00,97.82,97.86,97.74,97.85,42583.0,95.199,95.238,95.1212,95.2282,42583.0
2022-07-19 13:30:00,97.85,98.03,97.81,98.0,66627.0,95.2282,95.4034,95.1893,95.3742,66627.0
2022-07-19 13:35:00,98.0,98.14,97.94,98.1,42487.0,95.3742,95.5105,95.3158,95.4715,42487.0
2022-07-19 13:40:00,98.09,98.31,98.05,98.19,43454.0,95.4618,95.6759,95.4229,95.5591,43454.0
2022-07-19 13:45:00,98.18,98.38,98.18,98.33,33975.0,95.5494,95.744,95.5494,95.6954,33975.0
2022-07-19 13:50:00,98.32,98.36,98.15,98.24,39349.0,95.6856,95.7246,95.5202,95.6078,39349.0
2022-07-19 13:55:00,98.23,98.32,98.21,98.25,17842.0,95.598,95.6856,95.5786,95.6175,17842.0
2022-07-19 14:00:00,98.24,98.41,98.22,98.4,28008.0,95.6078,95.7732,95.5883,95.7635,28008.0
2022-07-19 14:05:00,98.4,98.64,98.3,98.59,37362.0,95.7635,95.9971,95.6662,95.9484,37362.0
2022-07-19 14:10:00,98.59,98.62,98.44,98.45,31387.0,95.9484,95.9776,95.8024,95.8122,31387.0
2022-07-19 14:15:00,98.45,98.46,98.28,98.36,42555.0,95.8122,95.8219,95.6467,95.7246,42555.0
2022-07-19 14:20:00,98.35,98.5,98.26,98.41,37646.0,95.7148,95.8608,95.6272,95.7732,37646.0
2022-07-19 14:25:00,98.42,98.43,97.41,97.48,445184.0,95.783,95.7927,94.8,94.8681,445184.0
2022-07-19 14:30:00,97.48,97.83,97.44,97.75,172122.0,94.8681,95.2088,94.8292,95.1309,172122.0
2022-07-19 14:35:00,97.76,97.87,97.67,97.79,44696.0,95.1406,95.2477,95.053,95.1698,44696.0
2022-07-19 14:40:00,97.79,98.18,97.75,98.08,98237.0,95.1698,95.5494,95.1309,95.4521,98237.0
2022-07-19 14:45:00,98.08,98.08,97.7,97.96,49507.0,95.4521,95.4521,95.0822,95.3353,49507.0
2022-07-19 14:50:00,98.0,98.22,97.89,98.16,53038.0,95.3742,95.5883,95.2672,95.5299,53038.0
2022-07-19 14:55:00,98.14,98.2,98.06,98.15,33125.0,95.5105,95.5688,95.4326,95.5202,33125.0
2022-07-19 15:00:00,98.16,98.16,97.99,98.11,32553.0,95.5299,95.5299,95.3645,95.4813,32553.0
2022-07-19 15:05:00,98.11,98.39,98.09,98.3,46487.0,95.4813,95.7538,95.4618,95.6662,46487.0
2022-07-19 15:10:00,98.29,98.29,97.95,98.18,70165.0,95.6564,95.6564,95.3255,95.5494,70165.0
2022-07-19 15:15:00,98.19,98.2,97.87,98.02,133847.0,95.5591,95.5688,95.2477,95.3937,133847.0
2022-07-19 15:20:00,98.02,98.19,97.95,98.19,42993.0,95.3937,95.5591,95.3255,95.5591,42993.0
2022-07-19 15:25:00,98.2,98.29,97.97,98.02,59139.0,95.5688,95.6564,95.345,95.3937,59139.0
2022-07-19 15:30:00,98.02,98.11,97.76,97.77,70099.0,95.3937,95.4813,95.1406,95.1504,70099.0
2022-07-19 15:35:00,97.76,97.94,97.75,97.9,60850.0,95.1406,95.3158,95.1309,95.2769,60850.0
2022-07-19 15:40:00,97.91,98.19,97.9,98.13,87344.0,95.2866,95.5591,95.2769,95.5007,87344.0
2022-07-19 15:45:00,98.12,98.3,98.02,98.07,99213.0,95.491,95.6662,95.3937,95.4423,99213.0
2022-07-19 15:50:00,98.03,98.3,98.03,98.16,214419.0,95.4034,95.6662,95.4034,95.5299,214419.0
2022-07-19 15:55:00,98.17,98.44,98.17,98.23,636475.0,95.5397,95.8024,95.5397,95.598,636475.0
2022-07-20 09:30:00,97.85,98.33,97.51,98.21,200547.0,95.2282,95.6954,94.8973,95.5786,200547.0
2022-07-20 09:35:00,98.22,98.84,98.22,98.49,50043.0,95.5883,96.1917,95.5883,95.8511,50043.0
2022-07-20 09:40:00,98.55,99.3,98.54,99.18,67769.0,95.9095,96.6394,95.8997,96.5226,67769.0
2022-07-20 09:45:00,99.24,99.24,98.95,99.2,47456.0,96.581,96.581,96.2988,96.5421,47456.0
2022-07-20 09:50:00,99.2,99.45,98.88,98.91,108238.0,96.5421,96.7854,96.2306,96.2598,108238.0
2022-07-20 09:55:00,98.93,99.13,98.75,99.06,116638.0,96.2793,96.4739,96.1041,96.4058,116638.0
2022-07-20 10:00:00,99.06,99.36,98.95,99.3,38946.0,96.4058,96.6978,96.2988,96.6394,38946.0
2022-07-20 10:05:00,99.31,99.76,98.89,99.7,73367.0,96.6491,97.0871,96.2404,97.0287,73367.0
2022-07-20 10:10:00,99.71,100.24,99.7,100.17,76349.0,97.0384,97.5542,97.0287,97.4861,76349.0
2022-07-20 10:15:00,100.19,100.25,99.72,99.89,85621.0,97.5055,97.5639,97.0481,97.2136,85621.0
2022-07-20 10:20:00,99.89,100.32,99.73,100.24,100786.0,97.2136,97.632,97.0579,97.5542,100786.0
2022-07-20 10:25:00,100.26,100.74,100.21,100.73,89333.0,97.5737,98.0408,97.525,98.0311,89333.0
2022-07-20 10:30:00,100.69,101.42,100.5,101.39,134571.0,97.9921,98.7026,97.8072,98.6734,134571.0
2022-07-20 10:35:00,101.43,101.69,101.23,101.66,137585.0,98.7123,98.9653,98.5177,98.9361,137585.0
2022-07-20 10:40:00,101.64,101.85,101.42,101.81,69811.0,98.9167,99.1211,98.7026,99.0821,69811.0
2022-07-20 10:45:00,101.81,102.36,101.7,102.04,122655.0,99.0821,99.6174,98.9751,99.306,122655.0
2022-07-20 10:50:00,102.03,102.34,102.0,102.13,164141.0,99.2962,99.5979,99.267,99.3935,164141.0
2022-07-20 10:55:00,102.12,102.21,102.0,102.2,83229.0,99.3838,99.4714,99.267,99.4617,83229.0
2022-07-20 11:00:00,102.25,102.27,101.36,101.57,169310.0,99.5103,99.5298,98.6442,98.8486,169310.0
2022-07-20 11:05:00,101.56,101.56,101.27,101.49,68832.0,98.8388,98.8388,98.5566,98.7707,68832.0
2022-07-20 11:10:00,101.5,101.65,101.35,101.47,80257.0,98.7804,98.9264,98.6344,98.7512,80257.0
2022-07-20 11:15:00,101.44,101.67,101.32,101.51,63585.0,98.722,98.9459,98.6053,98.7902,63585.0
2022-07-20 11:20:00,101.53,101.64,101.4,101.51,32012.0,98.8096,98.9167,98.6831,98.7902,32012.0
2022-07-20 11:25:00,101.52,101.67,101.46,101.59,34891.0,98.7999,98.9459,98.7415,98.868,34891.0
2022-07-20 11:30:00,101.61,101.83,101.52,101.81,57365.0,98.8875,99.1016,98.7999,99.0821,57365.0
2022-07-20 11:35:00,101.83,101.96,101.49,101.59,63125.0,99.1016,99.2281,98.7707,98.868,63125.0
2022-07-20 11:40:00,101.57,101.83,101.56,101.7,25378.0,98.8486,99.1016,98.8388,98.9751,25378.0
2022-07-20 11:45:00,101.71,102.08,101.65,102.06,52132.0,98.9848,99.3449,98.9264,99.3254,52132.0
2022-07-20 11:50:00,102.04,102.3,101.97,102.28,94035.0,99.306,99.559,99.2378,99.5395,94035.0
2022-07-20 11:55:00,102.28,102.31,102.01,102.04,50110.0,99.5395,99.5687,99.2768,99.306,50110.0
2022-07-20 12:00:00,102.03,102.11,101.93,102.05,21367.0,99.2962,99.3741,99.1989,99.3157,21367.0
2022-07-20 12:05:00,102.03,102.18,101.94,102.07,26455.0,99.2962,99.4422,99.2086,99.3352,26455.0
2022-07-20 12:10:00,102.09,102.15,101.89,102.07,38841.0,99.3546,99.413,99.16,99.3352,38841.0
2022-07-20 12:15:00,102.06,102.11,101.82,102.08,29049.0,99.3254,99.3741,99.0919,99.3449,29049.0
2022-07-20 12:20:00,102.08,102.08,101.83,102.01,24917.0,99.3449,99.3449,99.1016,99.2768,24917.0
2022-07-20 12:25:00,102.0,102.0,101.82,101.83,44976.0,99.267,99.267,99.0919,99.1016,44976.0
2022-07-20 12:30:00,101.82,101.96,101.79,101.9,26975.0,99.0919,99.2281,99.0627,99.1697,26975.0
2022-07-20 12:35:00,101.92,102.22,101.89,102.14,22407.0,99.1892,99.4811,99.16,99.4033,22407.0
2022-07-20 12:40:00,102.14,102.14,101.35,101.43,59422.0,99.4033,99.4033,98.6344,98.7123,59422.0
2022-07-20 12:45:00,101.42,101.42,100.89,100.92,69308.0,98.7026,98.7026,98.1868,98.216,69308.0
2022-07-20 12:50:00,100.91,101.45,100.88,101.41,62892.0,98.2062,98.7318,98.177,98.6928,62892.0
2022-07-20 12:55:00,101.4,101.53,101.3,101.41,36699.0,98.6831,98.8096,98.5858,98.6928,36699.0
2022-07-20 13:00:00,101.41,101.46,100.85,100.9,48527.0,98.6928,98.7415,98.1478,98.1965,48527.0
2022-07-20 13:05:00,100.89,101.16,100.7,100.9,36502.0,98.1868,98.4495,98.0019,98.1965,36502.0
2022-07-20 13:10:00,100.85,100.85,100.34,100.56,37717.0,98.1478,98.1478,97.6515,97.8656,37717.0
2022-07-20 13:15:00,100.58,101.0,100.51,101.0,21755.0,97.8851,98.2938,97.817,98.2938,21755.0
2022-07-20 13:20:00,100.99,101.16,100.84,101.08,105833.0,98.2841,98.4495,98.1381,98.3717,105833.0
2022-07-20 13:25:00,101.09,101.31,101.04,101.31,53432.0,98.3814,98.5955,98.3328,98.5955,53432.0
2022-07-20 13:30:00,101.29,101.53,101.17,101.34,65019.0,98.5761,98.8096,98.4593,98.6247,65019.0
2022-07-20 13:35:00,101.37,101.5,101.21,101.49,30770.0,98.6539,98.7804,98.4982,98.7707,30770.0
2022-07-20 13:40:00,101.5,101.51,101.37,101.43,23224.0,98.7804,98.7902,98.6539,98.7123,23224.0
2022-07-20 13:45:00,101.43,101.5,101.26,101.3,21670.0,98.7123,98.7804,98.5469,98.5858,21670.0
2022-07-20 13:50:00,101.31,101.51,101.23,101.43,33066.0,98.5955,98.7902,98.5177,98.7123,33066.0
2022-07-20 13:55:00,101.44,101.45,100.97,101.0,39309.0,98.722,98.7318,98.2646,98.2938,39309.0
2022-07-20 14:00:00,101.01,101.42,101.0,101.42,32539.0,98.3036,98.7026,98.2938,98.7026,32539.0
2022-07-20 14:05:00,101.47,101.47,101.31,101.44,20633.0,98.7512,98.7512,98.5955,98.722,20633.0
2022-07-20 14:10:00,101.43,101.45,101.19,101.33,30387.0,98.7123,98.7318,98.4787,98.615,30387.0
2022-07-20 14:15:00,101.32,101.46,101.19,101.45,27089.0,98.6053,98.7415,98.4787,98.7318,27089.0
2022-07-20 14:20:00,101.45,101.67,101.38,101.67,29928.0,98.7318,98.9459,98.6636,98.9459,29928.0
2022-07-20 14:25:00,101.67,101.87,101.63,101.64,39737.0,98.9459,99.1405,98.9069,98.9167,39737.0
2022-07-20 14:30:00,101.64,101.71,101.46,101.7,27562.0,98.9167,98.9848,98.7415,98.9751,27562.0
2022-07-20 14:35:00,101.7,101.9,101.68,101.9,28741.0,98.9751,99.1697,98.9556,99.1697,28741.0
2022-07-20 14:40:00,101.87,101.92,101.82,101.89,21046.0,99.1405,99.1892,99.0919,99.16,21046.0
2022-07-20 14:45:00,101.89,101.94,101.76,101.79,37092.0,99.16,99.2086,99.0335,99.0627,37092.0
2022-07-20 14:50:00,101.8,102.0,101.74,101.76,43020.0,99.0724,99.267,99.014,99.0335,43020.0
2022-07-20 14:55:00,101.76,102.16,101.66,102.09,89549.0,99.0335,99.4227,98.9361,99.3546,89549.0
2022-07-20 15:00:00,102.09,102.48,102.01,102.45,68124.0,99.3546,99.7342,99.2768,99.705,68124.0
2022-07-20 15:05:00,102.44,102.62,102.25,102.3,47584.0,99.6952,99.8704,99.5103,99.559,47584.0
2022-07-20 15:10:00,102.3,102.45,102.27,102.41,40483.0,99.559,99.705,99.5298,99.666,40483.0
2022-07-20 15:15:00,102.42,102.5,102.38,102.48,59545.0,99.6758,99.7536,99.6369,99.7342,59545.0
2022-07-20 15:20:00,102.48,102.65,102.4,102.47,68450.0,99.7342,99.8996,99.6563,99.7244,68450.0
2022-07-20 15:25:00,102.47,102.79,102.47,102.79,47179.0,99.7244,100.0359,99.7244,100.0359,47179.0
2022-07-20 15:30:00,102.78,102.86,102.52,102.54,110505.0,100.0261,100.104,99.7731,99.7926,110505.0
2022-07-20 15:35:00,102.51,102.61,102.44,102.5,68052.0,99.7634,99.8607,99.6952,99.7536,68052.0
2022-07-20 15:40:00,102.5,102.62,102.45,102.45,68528.0,99.7536,99.8704,99.705,99.705,68528.0
2022-07-20 15:45:00,102.44,102.5,102.21,102.43,106701.0,99.6952,99.7536,99.4714,99.6855,106701.0
2022-07-20 15:50:00,102.43,102.6,102.27,102.41,153969.0,99.6855,99.851,99.5298,99.666,153969.0
2022-07-20 15:55:00,102.4,102.53,102.11,102.22,394866.0,99.6563,99.7828,99.3741,99.4811,394866.0
2022-07-21 09:30:00,103.54,103.64,102.47,102.69,284739.0,100.7658,100.8631,99.7244,99.9385,284739.0
2022-07-21 09:35:00,102.64,103.04,102.3,103.04,163283.0,99.8899,100.2792,99.559,100.2792,163283.0
2022-07-21 09:40:00,102.95,103.07,102.02,102.07,58025.0,100.1916,100.3084,99.2865,99.3352,58025.0
2022-07-21 09:45:00,102.07,102.35,101.72,102.1,44357.0,99.3352,99.6077,98.9945,99.3644,44357.0
2022-07-21 09:50:00,101.98,102.49,101.93,102.42,21016.0,99.2476,99.7439,99.1989,99.6758,21016.0
2022-07-21 09:55:00,102.51,102.69,102.14,102.58,26645.0,99.7634,99.9385,99.4033,99.8315,26645.0
2022-07-21 10:00:00,102.57,102.86,102.16,102.17,41765.0,99.8218,100.104,99.4227,99.4325,41765.0
2022-07-21 10:05:00,102.04,102.47,101.99,102.31,22122.0,99.306,99.7244,99.2573,99.5687,22122.0
2022-07-21 10:10:00,102.35,102.44,101.55,101.56,52506.0,99.6077,99.6952,98.8291,98.8388,52506.0
2022-07-21 10:15:00,101.58,102.26,101.44,102.23,34371.0,98.8583,99.5201,98.722,99.4909,34371.0
2022-07-21 10:20:00,102.23,102.3,101.7,101.77,36357.0,99.4909,99.559,98.9751,99.0432,36357.0
2022-07-21 10:25:00,101.73,101.74,101.14,101.42,86029.0,99.0043,99.014,98.4301,98.7026,86029.0
2022-07-21 10:30:00,101.36,101.49,101.02,101.19,28771.0,98.6442,98.7707,98.3133,98.4787,28771.0
2022-07-21 10:35:00,101.22,101.72,101.17,101.67,20806.0,98.5079,98.9945,98.4593,98.9459,20806.0
2022-07-21 10:40:00,101.67,101.96,101.6,101.95,29718.0,98.9459,99.2281,98.8777,99.2184,29718.0
2022-07-21 10:45:00,101.97,101.97,101.75,101.81,20408.0,99.2378,99.2378,99.0237,99.0821,20408.0
2022-07-21 10:50:00,101.84,102.16,101.84,102.15,21596.0,99.1113,99.4227,99.1113,99.413,21596.0
2022-07-21 10:55:00,102.17,102.52,102.1,102.47,31093.0,99.4325,99.7731,99.3644,99.7244,31093.0
2022-07-21 11:00:00,102.45,102.68,102.31,102.68,36871.0,99.705,99.9288,99.5687,99.9288,36871.0
2022-07-21 11:05:00,102.68,102.75,102.38,102.47,42763.0,99.9288,99.9969,99.6369,99.7244,42763.0
2022-07-21 11:10:00,102.48,102.59,102.27,102.31,49421.0,99.7342,99.8412,99.5298,99.5687,49421.0
2022-07-21 11:15:00,102.35,102.43,102.17,102.17,24520.0,99.6077,99.6855,99.4325,99.4325,24520.0
2022-07-21 11:20:00,102.18,102.22,101.88,102.08,44618.0,99.4422,99.4811,99.1502,99.3449,44618.0
2022-07-21 11:25:00,102.13,102.51,102.03,102.35,34118.0,99.3935,99.7634,99.2962,99.6077,34118.0
2022-07-21 11:30:00,102.37,102.75,102.16,102.74,39685.0,99.6271,99.9969,99.4227,99.9872,39685.0
2022-07-21 11:35:00,102.75,103.07,102.69,102.85,46693.0,99.9969,100.3084,99.9385,100.0943,46693.0
2022-07-21 11:40:00,102.84,103.15,102.79,103.03,58782.0,100.0845,100.3862,100.0359,100.2694,58782.0
2022-07-21 11:45:00,103.03,103.26,103.02,103.09,49895.0,100.2694,100.4933,100.2597,100.3278,49895.0
2022-07-21 11:50:00,103.1,103.37,103.06,103.28,47114.0,100.3376,100.6003,100.2986,100.5127,47114.0
2022-07-21 11:55:00,103.32,103.46,103.26,103.29,55909.0,100.5517,100.6879,100.4933,100.5225,55909.0
2022-07-21 12:00:00,103.27,103.68,103.16,103.62,57488.0,100.503,100.902,100.396,100.8436,57488.0
2022-07-21 12:05:00,103.62,103.74,103.51,103.66,45428.0,100.8436,100.9604,100.7366,100.8826,45428.0
2022-07-21 12:10:00,103.67,103.67,103.21,103.52,42790.0,100.8923,100.8923,100.4446,100.7463,42790.0
2022-07-21 12:15:00,103.53,103.71,103.43,103.64,24438.0,100.756,100.9312,100.6587,100.8631,24438.0
2022-07-21 12:20:00,103.66,103.69,103.4,103.61,28556.0,100.8826,100.9118,100.6295,100.8339,28556.0
2022-07-21 12:25:00,103.62,103.81,103.49,103.77,23486.0,100.8436,101.0285,100.7171,100.9896,23486.0
2022-07-21 12:30:00,103.77,103.9,103.74,103.77,30921.0,100.9896,101.1161,100.9604,100.9896,30921.0
2022-07-21 12:35:00,103.8,103.84,103.68,103.81,19295.0,101.0188,101.0577,100.902,101.0285,19295.0
2022-07-21 12:40:00,103.8,103.8,103.6,103.61,17962.0,101.0188,101.0188,100.8242,100.8339,17962.0
2022-07-21 12:45:00,103.62,103.71,103.51,103.62,23838.0,100.8436,100.9312,100.7366,100.8436,23838.0
2022-07-21 12:50:00,103.65,103.77,103.62,103.67,15264.0,100.8728,100.9896,100.8436,100.8923,15264.0
2022-07-21 12:55:00,103.71,103.82,103.63,103.78,14242.0,100.9312,101.0383,100.8534,100.9993,14242.0
2022-07-21 13:00:00,103.8,103.81,103.69,103.74,18256.0,101.0188,101.0285,100.9118,100.9604,18256.0
2022-07-21 13:05:00,103.73,103.89,103.68,103.7,16603.0,100.9507,101.1064,100.902,100.9215,16603.0
2022-07-21 13:10:00,103.7,103.71,103.43,103.43,18048.0,100.9215,100.9312,100.6587,100.6587,18048.0
2022-07-21 13:15:00,103.4,103.67,103.39,103.54,15112.0,100.6295,100.8923,100.6198,100.7658,15112.0
2022-07-21 13:20:00,103.5,103.57,103.3,103.3,30630.0,100.7268,100.795,100.5322,100.5322,30630.0
2022-07-21 13:25:00,103.29,103.41,103.17,103.35,13619.0,100.5225,100.6393,100.4057,100.5809,13619.0
2022-07-21 13:30:00,103.37,103.37,102.98,103.02,36867.0,100.6003,100.6003,100.2208,100.2597,36867.0
2022-07-21 13:35:00,103.08,103.27,102.97,103.19,15340.0,100.3181,100.503,100.211,100.4251,15340.0
2022-07-21 13:40:00,103.18,103.29,103.1,103.21,19477.0,100.4154,100.5225,100.3376,100.4446,19477.0
2022-07-21 13:45:00,103.24,103.24,103.01,103.18,40031.0,100.4738,100.4738,100.25,100.4154,40031.0
2022-07-21 13:50:00,103.18,103.18,102.88,102.9,20453.0,100.4154,100.4154,100.1235,100.1429,20453.0
2022-07-21 13:55:00,102.88,103.15,102.85,103.06,9847.0,100.1235,100.3862,100.0943,100.2986,9847.0
2022-07-21 14:00:00,103.06,103.15,102.99,103.05,13604.0,100.2986,100.3862,100.2305,100.2889,13604.0
2022-07-21 14:05:00,103.05,103.24,103.0,103.14,16714.0,100.2889,100.4738,100.2402,100.3765,16714.0
2022-07-21 14:10:00,103.16,103.32,103.15,103.26,23858.0,100.396,100.5517,100.3862,100.4933,23858.0
2022-07-21 14:15:00,103.25,103.28,103.13,103.24,19096.0,100.4835,100.5127,100.3668,100.4738,19096.0
2022-07-21 14:20:00,103.23,103.31,103.16,103.25,36307.0,100.4641,100.5419,100.396,100.4835,36307.0
2022-07-21 14:25:00,103.22,103.35,103.19,103.29,10103.0,100.4543,100.5809,100.4251,100.5225,10103.0
2022-07-21 14:30:00,103.31,103.31,103.08,103.09,11781.0,100.5419,100.5419,100.3181,100.3278,11781.0
2022-07-21 14:35:00,103.1,103.1,102.95,103.08,19926.0,100.3376,100.3376,100.1916,100.3181,19926.0
2022-07-21 14:40:00,103.06,103.15,102.84,102.94,17425.0,100.2986,100.3862,100.0845,100.1818,17425.0
2022-07-21 14:45:00,102.95,103.07,102.85,103.06,17684.0,100.1916,100.3084,100.0943,100.2986,17684.0
2022-07-21 14:50:00,103.07,103.14,102.99,103.1,14691.0,100.3084,100.3765,100.2305,100.3376,14691.0
2022-07-21 14:55:00,103.11,103.16,103.06,103.08,9347.0,100.3473,100.396,100.2986,100.3181,9347.0
2022-07-21 15:00:00,103.08,103.24,102.9,103.22,26151.0,100.3181,100.4738,100.1429,100.4543,26151.0
2022-07-21 15:05:00,103.2,103.58,103.14,103.56,18018.0,100.4349,100.8047,100.3765,100.7852,18018.0
2022-07-21 15:10:00,103.53,103.56,103.04,103.08,72411.0,100.756,100.7852,100.2792,100.3181,72411.0
2022-07-21 15:15:00,103.11,103.19,103.02,103.18,16976.0,100.3473,100.4251,100.2597,100.4154,16976.0
2022-07-21 15:20:00,103.17,103.25,103.09,103.19,23410.0,100.4057,100.4835,100.3278,100.4251,23410.0
2022-07-21 15:25:00,103.2,103.31,103.17,103.27,30927.0,100.4349,100.5419,100.4057,100.503,30927.0
2022-07-21 15:30:00,103.29,103.39,103.17,103.31,36290.0,100.5225,100.6198,100.4057,100.5419,36290.0
2022-07-21 15:35:00,103.29,103.4,103.13,103.13,59915.0,100.5225,100.6295,100.3668,100.3668,59915.0
2022-07-21 15:40:00,103.14,103.38,103.14,103.38,35996.0,100.3765,100.6101,100.3765,100.6101,35996.0
2022-07-21 15:45:00,103.38,103.48,103.33,103.4,46581.0,100.6101,100.7074,100.5614,100.6295,46581.0
2022-07-21 15:50:00,103.45,103.84,103.45,103.77,102980.0,100.6782,101.0577,100.6782,100.9896,102980.0
2022-07-21 15:55:00,103.76,103.97,103.7,103.83,281745.0,100.9799,101.1842,100.9215,101.048,281745.0
2022-07-22 09:30:00,103.71,103.72,102.76,102.76,134254.0,100.9312,100.9409,100.0067,100.0067,134254.0
2022-07-22 09:35:00,102.75,103.4,102.45,103.4,93497.0,99.9969,100.6295,99.705,100.6295,93497.0
2022-07-22 09:40:00,103.44,103.56,103.04,103.38,259325.0,100.6684,100.7852,100.2792,100.6101,259325.0
2022-07-22 09:45:00,103.4,103.7,102.99,103.61,64453.0,100.6295,100.9215,100.2305,100.8339,64453.0
2022-07-22 09:50:00,103.61,103.96,103.12,103.29,54356.0,100.8339,101.1745,100.357,100.5225,54356.0
2022-07-22 09:55:00,103.27,103.28,102.51,102.59,34489.0,100.503,100.5127,99.7634,99.8412,34489.0
2022-07-22 10:00:00,102.58,102.76,102.11,102.11,125320.0,99.8315,100.0067,99.3741,99.3741,125320.0
2022-07-22 10:05:00,102.17,102.46,101.9,102.39,116851.0,99.4325,99.7147,99.1697,99.6466,116851.0
2022-07-22 10:10:00,102.4,103.06,102.36,103.01,91794.0,99.6563,100.2986,99.6174,100.25,91794.0
2022-07-22 10:15:00,102.97,103.17,102.81,103.07,26708.0,100.211,100.4057,100.0553,100.3084,26708.0
2022-07-22 10:20:00,103.06,103.06,102.45,102.54,46218.0,100.2986,100.2986,99.705,99.7926,46218.0
2022-07-22 10:25:00,102.53,103.0,102.37,103.0,32984.0,99.7828,100.2402,99.6271,100.2402,32984.0
2022-07-22 10:30:00,103.0,103.09,102.65,102.87,25445.0,100.2402,100.3278,99.8996,100.1137,25445.0
2022-07-22 10:35:00,102.9,103.01,102.8,102.87,18162.0,100.1429,100.25,100.0456,100.1137,18162.0
2022-07-22 10:40:00,102.82,103.0,102.72,102.87,9990.0,100.0651,100.2402,99.9677,100.1137,9990.0
2022-07-22 10:45:00,102.89,103.06,102.83,102.98,13115.0,100.1332,100.2986,100.0748,100.2208,13115.0
2022-07-22 10:50:00,103.04,103.65,102.96,103.52,18592.0,100.2792,100.8728,100.2013,100.7463,18592.0
2022-07-22 10:55:00,103.52,103.67,103.27,103.29,28125.0,100.7463,100.8923,100.503,100.5225,28125.0
2022-07-22 11:00:00,103.26,103.31,102.57,102.57,29237.0,100.4933,100.5419,99.8218,99.8218,29237.0
2022-07-22 11:05:00,102.54,102.73,102.41,102.68,24842.0,99.7926,99.9775,99.666,99.9288,24842.0
2022-07-22 11:10:00,102.61,103.13,102.61,103.12,8195.0,99.8607,100.3668,99.8607,100.357,8195.0
2022-07-22 11:15:00,103.11,103.12,102.79,103.07,14904.0,100.3473,100.357,100.0359,100.3084,14904.0
2022-07-22 11:20:00,103.09,103.1,102.54,102.55,12501.0,100.3278,100.3376,99.7926,99.8023,12501.0
2022-07-22 11:25:00,102.57,102.76,102.52,102.59,13614.0,99.8218,100.0067,99.7731,99.8412,13614.0
2022-07-22 11:30:00,102.59,102.71,102.18,102.26,15378.0,99.8412,99.958,99.4422,99.5201,15378.0
2022-07-22 11:35:00,102.25,102.32,101.91,102.22,33462.0,99.5103,99.5785,99.1794,99.4811,33462.0
2022-07-22 11:40:00,102.17,102.33,101.8,101.85,16060.0,99.4325,99.5882,99.0724,99.1211,16060.0
2022-07-22 11:45:00,101.85,102.08,101.77,102.05,19284.0,99.1211,99.3449,99.0432,99.3157,19284.0
2022-07-22 11:50:00,102.03,102.32,101.99,102.31,13521.0,99.2962,99.5785,99.2573,99.5687,13521.0
2022-07-22 11:55:00,102.28,102.4,102.12,102.4,14491.0,99.5395,99.6563,99.3838,99.6563,14491.0
2022-07-22 12:00:00,102.42,102.52,102.32,102.44,15237.0,99.6758,99.7731,99.5785,99.6952,15237.0
2022-07-22 12:05:00,102.45,102.54,102.25,102.3,17920.0,99.705,99.7926,99.5103,99.559,17920.0
2022-07-22 12:10:00,102.25,102.27,102.0,102.07,20801.0,99.5103,99.5298,99.267,99.3352,20801.0
2022-07-22 12:15:00,102.08,102.31,102.07,102.17,23021.0,99.3449,99.5687,99.3352,99.4325,23021.0
2022-07-22 12:20:00,102.17,102.25,101.85,101.91,20995.0,99.4325,99.5103,99.1211,99.1794,20995.0
2022-07-22 12:25:00,101.89,101.93,101.73,101.88,29080.0,99.16,99.1989,99.0043,99.1502,29080.0
2022-07-22 12:30:00,101.85,102.29,101.82,102.25,19689.0,99.1211,99.5493,99.0919,99.5103,19689.0
2022-07-22 12:35:00,102.18,102.21,101.87,102.06,9811.0,99.4422,99.4714,99.1405,99.3254,9811.0
2022-07-22 12:40:00,102.08,102.18,101.93,101.94,13243.0,99.3449,99.4422,99.1989,99.2086,13243.0
2022-07-22 12:45:00,101.93,102.16,101.89,101.99,15565.0,99.1989,99.4227,99.16,99.2573,15565.0
2022-07-22 12:50:00,101.98,102.17,101.98,102.15,5518.0,99.2476,99.4325,99.2476,99.413,5518.0
2022-07-22 12:55:00,102.12,102.27,101.96,102.0,21966.0,99.3838,99.5298,99.2281,99.267,21966.0
2022-07-22 13:00:00,101.94,101.94,101.43,101.5,20159.0,99.2086,99.2086,98.7123,98.7804,20159.0
2022-07-22 13:05:00,101.5,101.71,101.5,101.71,17821.0,98.7804,98.9848,98.7804,98.9848,17821.0
2022-07-22 13:10:00,101.74,101.76,101.59,101.64,16816.0,99.014,99.0335,98.868,98.9167,16816.0
2022-07-22 13:15:00,101.63,101.77,101.54,101.58,13040.0,98.9069,99.0432,98.8194,98.8583,13040.0
2022-07-22 13:20:00,101.57,101.68,101.36,101.36,11721.0,98.8486,98.9556,98.6442,98.6442,11721.0
2022-07-22 13:25:00,101.35,101.48,101.16,101.38,31933.0,98.6344,98.761,98.4495,98.6636,31933.0
2022-07-22 13:30:00,101.36,101.37,101.24,101.28,31245.0,98.6442,98.6539,98.5274,98.5663,31245.0
2022-07-22 13:35:00,101.29,101.35,101.08,101.35,28742.0,98.5761,98.6344,98.3717,98.6344,28742.0
2022-07-22 13:40:00,101.37,101.52,101.26,101.47,12820.0,98.6539,98.7999,98.5469,98.7512,12820.0
2022-07-22 13:45:00,101.49,101.59,101.31,101.31,10953.0,98.7707,98.868,98.5955,98.5955,10953.0
2022-07-22 13:50:00,101.34,101.35,101.16,101.31,9562.0,98.6247,98.6344,98.4495,98.5955,9562.0
2022-07-22 13:55:00,101.37,101.55,101.37,101.46,10556.0,98.6539,98.8291,98.6539,98.7415,10556.0
2022-07-22 14:00:00,101.48,101.53,100.95,101.08,47902.0,98.761,98.8096,98.2452,98.3717,47902.0
2022-07-22 14:05:00,101.08,101.2,101.06,101.06,8756.0,98.3717,98.4885,98.3522,98.3522,8756.0
2022-07-22 14:10:00,101.06,101.06,100.94,101.03,6485.0,98.3522,98.3522,98.2354,98.323,6485.0
2022-07-22 14:15:00,101.05,101.26,101.01,101.26,12296.0,98.3425,98.5469,98.3036,98.5469,12296.0
2022-07-22 14:20:00,101.22,101.22,101.09,101.11,18011.0,98.5079,98.5079,98.3814,98.4009,18011.0
2022-07-22 14:25:00,101.09,101.25,101.0,101.2,18227.0,98.3814,98.5371,98.2938,98.4885,18227.0
2022-07-22 14:30:00,101.19,101.47,101.09,101.36,27840.0,98.4787,98.7512,98.3814,98.6442,27840.0
2022-07-22 14:35:00,101.37,101.38,101.09,101.21,16194.0,98.6539,98.6636,98.3814,98.4982,16194.0
2022-07-22 14:40:00,101.21,101.22,101.08,101.15,26571.0,98.4982,98.5079,98.3717,98.4398,26571.0
2022-07-22 14:45:00,101.15,101.33,101.13,101.33,34252.0,98.4398,98.615,98.4203,98.615,34252.0
2022-07-22 14:50:00,101.33,101.38,101.18,101.29,18441.0,98.615,98.6636,98.469,98.5761,18441.0
2022-07-22 14:55:00,101.3,101.49,101.27,101.45,27242.0,98.5858,98.7707,98.5566,98.7318,27242.0
2022-07-22 15:00:00,101.43,101.54,101.31,101.33,29141.0,98.7123,98.8194,98.5955,98.615,29141.0
2022-07-22 15:05:00,101.31,101.34,101.08,101.15,23893.0,98.5955,98.6247,98.3717,98.4398,23893.0
2022-07-22 15:10:00,101.16,101.49,101.11,101.49,26858.0,98.4495,98.7707,98.4009,98.7707,26858.0
2022-07-22 15:15:00,101.47,101.51,101.31,101.48,27525.0,98.7512,98.7902,98.5955,98.761,27525.0
2022-07-22 15:20:00,101.45,101.54,101.39,101.53,25205.0,98.7318,98.8194,98.6734,98.8096,25205.0
2022-07-22 15:25:00,101.53,101.53,101.3,101.52,34745.0,98.8096,98.8096,98.5858,98.7999,34745.0
2022-07-22 15:30:00,101.52,101.56,101.17,101.18,55344.0,98.7999,98.8388,98.4593,98.469,55344.0
2022-07-22 15:35:00,101.16,101.22,101.04,101.08,31947.0,98.4495,98.5079,98.3328,98.3717,31947.0
2022-07-22 15:40:00,101.08,101.24,101.05,101.12,50750.0,98.3717,98.5274,98.3425,98.4106,50750.0
2022-07-22 15:45:00,101.11,101.33,101.09,101.22,72245.0,98.4009,98.615,98.3814,98.5079,72245.0
2022-07-22 15:50:00,101.23,101.5,101.21,101.42,119713.0,98.5177,98.7804,98.4982,98.7026,119713.0
2022-07-22 15:55:00,101.43,101.74,101.41,101.68,239616.0,98.7123,99.014,98.6928,98.9556,239616.0
2022-07-25 09:30:00,100.42,100.54,99.87,100.25,175383.0,97.7294,97.8462,97.1941,97.5639,175383.0
2022-07-25 09:35:00,100.25,100.68,99.94,100.2,87287.0,97.5639,97.9824,97.2622,97.5153,87287.0
2022-07-25 09:40:00,100.25,101.02,100.23,100.98,44407.0,97.5639,98.3133,97.5445,98.2744,44407.0
2022-07-25 09:45:00,100.99,101.02,100.39,100.61,58162.0,98.2841,98.3133,97.7002,97.9143,58162.0
2022-07-25 09:50:00,100.59,101.06,100.58,100.58,26014.0,97.8948,98.3522,97.8851,97.8851,26014.0
2022-07-25 09:55:00,100.58,100.75,100.39,100.55,44896.0,97.8851,98.0505,97.7002,97.8559,44896.0
2022-07-25 10:00:00,100.65,100.68,100.12,100.31,44753.0,97.9532,97.9824,97.4374,97.6223,44753.0
2022-07-25 10:05:00,100.22,100.51,99.94,100.44,67164.0,97.5347,97.817,97.2622,97.7488,67164.0
2022-07-25 10:10:00,100.42,100.65,100.32,100.41,60125.0,97.7294,97.9532,97.632,97.7196,60125.0
2022-07-25 10:15:00,100.36,100.37,99.93,100.17,60449.0,97.671,97.6807,97.2525,97.4861,60449.0
2022-07-25 10:20:00,100.18,100.47,100.15,100.3,45287.0,97.4958,97.778,97.4666,97.6126,45287.0
2022-07-25 10:25:00,100.32,100.33,99.46,100.12,104749.0,97.632,97.6418,96.7951,97.4374,104749.0
2022-07-25 10:30:00,100.11,100.26,99.95,100.05,38273.0,97.4277,97.5737,97.272,97.3693,38273.0
2022-07-25 10:35:00,100.01,100.36,99.91,100.25,15201.0,97.3304,97.671,97.233,97.5639,15201.0
2022-07-25 10:40:00,100.27,100.49,100.02,100.49,34427.0,97.5834,97.7975,97.3401,97.7975,34427.0
2022-07-25 10:45:00,100.47,100.59,100.22,100.29,15158.0,97.778,97.8948,97.5347,97.6028,15158.0
2022-07-25 10:50:00,100.34,100.42,100.19,100.25,17312.0,97.6515,97.7294,97.5055,97.5639,17312.0
2022-07-25 10:55:00,100.26,100.47,100.17,100.27,12767.0,97.5737,97.778,97.4861,97.5834,12767.0
2022-07-25 11:00:00,100.27,100.43,100.16,100.32,11544.0,97.5834,97.7391,97.4763,97.632,11544.0
2022-07-25 11:05:00,100.35,100.48,100.2,100.35,10993.0,97.6612,97.7878,97.5153,97.6612,10993.0
2022-07-25 11:10:00,100.3,100.3,99.74,99.77,14253.0,97.6126,97.6126,97.0676,97.0968,14253.0
2022-07-25 11:15:00,99.78,99.92,99.66,99.78,93741.0,97.1065,97.2428,96.9897,97.1065,93741.0
2022-07-25 11:20:00,99.8,100.02,99.73,99.99,42454.0,97.126,97.3401,97.0579,97.3109,42454.0
2022-07-25 11:25:00,100.0,100.38,99.87,100.38,25491.0,97.3206,97.6904,97.1941,97.6904,25491.0
2022-07-25 11:30:00,100.41,100.84,100.37,100.8,22694.0,97.7196,98.1381,97.6807,98.0992,22694.0
2022-07-25 11:35:00,100.8,100.87,100.69,100.71,18806.0,98.0992,98.1673,97.9921,98.0116,18806.0
2022-07-25 11:40:00,100.73,100.82,100.68,100.75,8407.0,98.0311,98.1186,97.9824,98.0505,8407.0
2022-07-25 11:45:00,100.75,101.06,100.75,101.01,30277.0,98.0505,98.3522,98.0505,98.3036,30277.0
2022-07-25 11:50:00,100.99,101.09,100.84,101.09,12696.0,98.2841,98.3814,98.1381,98.3814,12696.0
2022-07-25 11:55:00,101.13,101.15,100.8,100.8,68881.0,98.4203,98.4398,98.0992,98.0992,68881.0
2022-07-25 12:00:00,100.79,101.01,100.69,101.0,12366.0,98.0895,98.3036,97.9921,98.2938,12366.0
2022-07-25 12:05:00,101.01,101.01,100.76,100.76,13951.0,98.3036,98.3036,98.0603,98.0603,13951.0
2022-07-25 12:10:00,100.77,100.81,100.42,100.46,17725.0,98.07,98.1089,97.7294,97.7683,17725.0
2022-07-25 12:15:00,100.45,100.69,100.35,100.63,16511.0,97.7586,97.9921,97.6612,97.9337,16511.0
2022-07-25 12:20:00,100.62,100.63,100.43,100.48,6612.0,97.924,97.9337,97.7391,97.7878,6612.0
2022-07-25 12:25:00,100.48,100.8,100.4,100.78,95394.0,97.7878,98.0992,97.7099,98.0797,95394.0
2022-07-25 12:30:00,100.78,100.87,100.71,100.81,27030.0,98.0797,98.1673,98.0116,98.1089,27030.0
2022-07-25 12:35:00,100.8,100.82,100.7,100.78,18270.0,98.0992,98.1186,98.0019,98.0797,18270.0
2022-07-25 12:40:00,100.79,101.08,100.79,101.0,12036.0,98.0895,98.3717,98.0895,98.2938,12036.0
2022-07-25 12:45:00,100.98,101.27,100.94,101.24,20561.0,98.2744,98.5566,98.2354,98.5274,20561.0
2022-07-25 12:50:00,101.23,101.23,101.05,101.16,13215.0,98.5177,98.5177,98.3425,98.4495,13215.0
2022-07-25 12:55:00,101.14,101.14,101.03,101.06,13020.0,98.4301,98.4301,98.323,98.3522,13020.0
2022-07-25 13:00:00,101.05,101.2,101.05,101.17,14889.0,98.3425,98.4885,98.3425,98.4593,14889.0
2022-07-25 13:05:00,101.16,101.25,101.07,101.22,12200.0,98.4495,98.5371,98.362,98.5079,12200.0
2022-07-25 13:10:00,101.24,101.25,101.05,101.05,12371.0,98.5274,98.5371,98.3425,98.3425,12371.0
2022-07-25 13:15:00,101.06,101.14,101.0,101.03,8687.0,98.3522,98.4301,98.2938,98.323,8687.0
2022-07-25 13:20:00,101.03,101.08,100.87,100.92,11037.0,98.323,98.3717,98.1673,98.216,11037.0
2022-07-25 13:25:00,100.93,100.94,100.77,100.77,14702.0,98.2257,98.2354,98.07,98.07,14702.0
2022-07-25 13:30:00,100.78,100.89,100.76,100.82,8439.0,98.0797,98.1868,98.0603,98.1186,8439.0
2022-07-25 13:35:00,100.8,100.81,100.65,100.65,14872.0,98.0992,98.1089,97.9532,97.9532,14872.0
2022-07-25 13:40:00,100.67,100.76,100.64,100.67,13307.0,97.9727,98.0603,97.9435,97.9727,13307.0
2022-07-25 13:45:00,100.68,100.79,100.61,100.65,14197.0,97.9824,98.0895,97.9143,97.9532,14197.0
2022-07-25 13:50:00,100.63,100.64,100.39,100.49,12264.0,97.9337,97.9435,97.7002,97.7975,12264.0
2022-07-25 13:55:00,100.47,100.5,100.44,100.47,7697.0,97.778,97.8072,97.7488,97.778,7697.0
2022-07-25 14:00:00,100.44,100.46,100.32,100.32,8164.0,97.7488,97.7683,97.632,97.632,8164.0
2022-07-25 14:05:00,100.31,100.48,100.31,100.38,11232.0,97.6223,97.7878,97.6223,97.6904,11232.0
2022-07-25 14:10:00,100.4,100.49,100.37,100.48,11859.0,97.7099,97.7975,97.6807,97.7878,11859.0
2022-07-25 14:15:00,100.47,100.56,100.35,100.36,29334.0,97.778,97.8656,97.6612,97.671,29334.0
2022-07-25 14:20:00,100.32,100.52,100.32,100.45,18729.0,97.632,97.8267,97.632,97.7586,18729.0
2022-07-25 14:25:00,100.44,100.58,100.43,100.56,20379.0,97.7488,97.8851,97.7391,97.8656,20379.0
2022-07-25 14:30:00,100.56,100.67,100.51,100.61,12347.0,97.8656,97.9727,97.817,97.9143,12347.0
2022-07-25 14:35:00,100.59,100.73,100.51,100.59,15058.0,97.8948,98.0311,97.817,97.8948,15058.0
2022-07-25 14:40:00,100.61,100.7,100.58,100.64,16124.0,97.9143,98.0019,97.8851,97.9435,16124.0
2022-07-25 14:45:00,100.65,100.65,100.33,100.44,13696.0,97.9532,97.9532,97.6418,97.7488,13696.0
2022-07-25 14:50:00,100.43,100.47,100.26,100.3,37061.0,97.7391,97.778,97.5737,97.6126,37061.0
2022-07-25 14:55:00,100.31,100.39,100.15,100.19,29299.0,97.6223,97.7002,97.4666,97.5055,29299.0
2022-07-25 15:00:00,100.16,100.34,99.98,99.98,19856.0,97.4763,97.6515,97.3012,97.3012,19856.0
2022-07-25 15:05:00,99.98,100.07,99.85,100.05,72098.0,97.3012,97.3887,97.1746,97.3693,72098.0
2022-07-25 15:10:00,100.07,100.13,99.94,100.07,24736.0,97.3887,97.4471,97.2622,97.3887,24736.0
2022-07-25 15:15:00,100.06,100.21,99.98,100.19,24010.0,97.379,97.525,97.3012,97.5055,24010.0
2022-07-25 15:20:00,100.16,100.38,100.16,100.26,36094.0,97.4763,97.6904,97.4763,97.5737,36094.0
2022-07-25 15:25:00,100.27,100.27,100.07,100.1,30792.0,97.5834,97.5834,97.3887,97.4179,30792.0
2022-07-25 15:30:00,100.11,100.18,100.0,100.04,38576.0,97.4277,97.4958,97.3206,97.3595,38576.0
2022-07-25 15:35:00,100.06,100.27,100.01,100.26,51237.0,97.379,97.5834,97.3304,97.5737,51237.0
2022-07-25 15:40:00,100.2,100.34,100.18,100.31,43852.0,97.5153,97.6515,97.4958,97.6223,43852.0
2022-07-25 15:45:00,100.31,100.54,100.3,100.49,66067.0,97.6223,97.8462,97.6126,97.7975,66067.0
2022-07-25 15:50:00,100.51,100.96,100.47,100.95,127381.0,97.817,98.2549,97.778,98.2452,127381.0
2022-07-25 15:55:00,100.92,101.04,100.85,101.0,208736.0,98.216,98.3328,98.1478,98.2938,208736.0
2022-07-26 09:30:00,100.58,100.98,100.15,100.3,91536.0,97.8851,98.2744,97.4666,97.6126,91536.0
2022-07-26 09:35:00,100.27,100.67,100.14,100.3,29311.0,97.5834,97.9727,97.4569,97.6126,29311.0
2022-07-26 09:40:00,100.37,100.41,99.86,100.1,75136.0,97.6807,97.7196,97.1844,97.4179,75136.0
2022-07-26 09:45:00,100.1,100.24,99.92,100.11,28503.0,97.4179,97.5542,97.2428,97.4277,28503.0
2022-07-26 09:50:00,100.14,100.97,100.14,100.86,37265.0,97.4569,98.2646,97.4569,98.1576,37265.0
2022-07-26 09:55:00,100.88,100.88,100.28,100.39,36351.0,98.177,98.177,97.5931,97.7002,36351.0
2022-07-26 10:00:00,100.32,100.71,100.1,100.65,19977.0,97.632,98.0116,97.4179,97.9532,19977.0
2022-07-26 10:05:00,100.66,100.81,100.47,100.51,12013.0,97.9629,98.1089,97.778,97.817,12013.0
2022-07-26 10:10:00,100.46,100.62,100.24,100.28,47646.0,97.7683,97.924,97.5542,97.5931,47646.0
2022-07-26 10:15:00,100.28,100.37,100.09,100.24,45209.0,97.5931,97.6807,97.4082,97.5542,45209.0
2022-07-26 10:20:00,100.23,100.28,99.91,100.0,37893.0,97.5445,97.5931,97.233,97.3206,37893.0
2022-07-26 10:25:00,100.05,100.15,99.92,100.08,16223.0,97.3693,97.4666,97.2428,97.3985,16223.0
2022-07-26 10:30:00,100.07,100.09,99.82,100.01,145567.0,97.3887,97.4082,97.1454,97.3304,145567.0
2022-07-26 10:35:00,100.02,100.07,99.91,100.05,83346.0,97.3401,97.3887,97.233,97.3693,83346.0
2022-07-26 10:40:00,100.02,100.3,99.98,100.16,59361.0,97.3401,97.6126,97.3012,97.4763,59361.0
2022-07-26 10:45:00,100.2,100.42,100.19,100.36,20449.0,97.5153,97.7294,97.5055,97.671,20449.0
2022-07-26 10:50:00,100.29,100.53,100.26,100.27,16294.0,97.6028,97.8364,97.5737,97.5834,16294.0
2022-07-26 10:55:00,100.26,100.53,100.22,100.49,16667.0,97.5737,97.8364,97.5347,97.7975,16667.0
2022-07-26 11:00:00,100.5,100.6,100.02,100.02,121306.0,97.8072,97.9045,97.3401,97.3401,121306.0
2022-07-26 11:05:00,100.01,100.01,99.62,99.71,35726.0,97.3304,97.3304,96.9508,97.0384,35726.0
2022-07-26 11:10:00,99.76,99.81,99.65,99.81,31691.0,97.0871,97.1357,96.98,97.1357,31691.0
2022-07-26 11:15:00,99.83,99.92,99.63,99.63,24252.0,97.1552,97.2428,96.9605,96.9605,24252.0
2022-07-26 11:20:00,99.63,99.65,99.5,99.53,30422.0,96.9605,96.98,96.834,96.8632,30422.0
2022-07-26 11:25:00,99.53,99.64,99.18,99.18,32823.0,96.8632,96.9703,96.5226,96.5226,32823.0
2022-07-26 11:30:00,99.16,99.31,99.01,99.2,45173.0,96.5031,96.6491,96.3571,96.5421,45173.0
2022-07-26 11:35:00,99.17,99.21,98.83,98.96,33070.0,96.5129,96.5518,96.182,96.3085,33070.0
2022-07-26 11:40:00,98.95,99.25,98.88,99.25,50505.0,96.2988,96.5907,96.2306,96.5907,50505.0
2022-07-26 11:45:00,99.24,99.31,99.17,99.2,20534.0,96.581,96.6491,96.5129,96.5421,20534.0
2022-07-26 11:50:00,99.19,99.3,99.0,99.08,25873.0,96.5323,96.6394,96.3474,96.4253,25873.0
2022-07-26 11:55:00,99.09,99.29,99.08,99.14,23070.0,96.435,96.6296,96.4253,96.4837,23070.0
2022-07-26 12:00:00,99.14,99.14,98.83,99.06,121280.0,96.4837,96.4837,96.182,96.4058,121280.0
2022-07-26 12:05:00,99.07,99.19,98.96,99.06,14076.0,96.4155,96.5323,96.3085,96.4058,14076.0
2022-07-26 12:10:00,99.08,99.08,98.92,99.05,17619.0,96.4253,96.4253,96.2696,96.3961,17619.0
2022-07-26 12:15:00,99.07,99.22,99.06,99.12,14857.0,96.4155,96.5615,96.4058,96.4642,14857.0
2022-07-26 12:20:00,99.11,99.26,98.97,99.21,9914.0,96.4545,96.6004,96.3182,96.5518,9914.0
2022-07-26 12:25:00,99.25,99.31,99.14,99.27,14023.0,96.5907,96.6491,96.4837,96.6102,14023.0
2022-07-26 12:30:00,99.27,99.37,99.23,99.35,27034.0,96.6102,96.7075,96.5713,96.688,27034.0
2022-07-26 12:35:00,99.36,99.37,99.14,99.15,11382.0,96.6978,96.7075,96.4837,96.4934,11382.0
2022-07-26 12:40:00,99.14,99.14,98.96,98.96,12132.0,96.4837,96.4837,96.3085,96.3085,12132.0
2022-07-26 12:45:00,98.98,99.17,98.81,99.16,13740.0,96.3279,96.5129,96.1625,96.5031,13740.0
2022-07-26 12:50:00,99.16,99.36,99.14,99.35,6973.0,96.5031,96.6978,96.4837,96.688,6973.0
2022-07-26 12:55:00,99.38,99.47,99.29,99.33,13462.0,96.7172,96.8048,96.6296,96.6686,13462.0
2022-07-26 13:00:00,99.34,99.48,99.31,99.47,11207.0,96.6783,96.8146,96.6491,96.8048,11207.0
2022-07-26 13:05:00,99.48,99.54,99.32,99.54,6915.0,96.8146,96.8729,96.6588,96.8729,6915.0
2022-07-26 13:10:00,99.55,99.64,99.39,99.39,13413.0,96.8827,96.9703,96.727,96.727,13413.0
2022-07-26 13:15:00,99.41,99.49,99.24,99.42,19940.0,96.7464,96.8243,96.581,96.7562,19940.0
2022-07-26 13:20:00,99.44,99.69,99.42,99.55,16587.0,96.7756,97.0189,96.7562,96.8827,16587.0
2022-07-26 13:25:00,99.54,99.58,99.4,99.57,11154.0,96.8729,96.9119,96.7367,96.9021,11154.0
2022-07-26 13:30:00,99.54,99.54,99.25,99.28,11710.0,96.8729,96.8729,96.5907,96.6199,11710.0
2022-07-26 13:35:00,99.27,99.32,99.23,99.23,14087.0,96.6102,96.6588,96.5713,96.5713,14087.0
2022-07-26 13:40:00,99.24,99.35,99.21,99.32,9814.0,96.581,96.688,96.5518,96.6588,9814.0
2022-07-26 13:45:00,99.32,99.39,99.26,99.29,18789.0,96.6588,96.727,96.6004,96.6296,18789.0
2022-07-26 13:50:00,99.3,99.37,99.26,99.33,12056.0,96.6394,96.7075,96.6004,96.6686,12056.0
2022-07-26 13:55:00,99.31,99.35,99.15,99.15,18622.0,96.6491,96.688,96.4934,96.4934,18622.0
2022-07-26 14:00:00,99.18,99.5,99.17,99.48,16106.0,96.5226,96.834,96.5129,96.8146,16106.0
2022-07-26 14:05:00,99.46,99.59,99.09,99.1,17239.0,96.7951,96.9216,96.435,96.4447,17239.0
2022-07-26 14:10:00,99.12,99.37,99.11,99.27,16187.0,96.4642,96.7075,96.4545,96.6102,16187.0
2022-07-26 14:15:00,99.27,99.3,99.1,99.16,28271.0,96.6102,96.6394,96.4447,96.5031,28271.0
2022-07-26 14:20:00,99.13,99.17,99.06,99.12,18645.0,96.4739,96.5129,96.4058,96.4642,18645.0
2022-07-26 14:25:00,99.1,99.13,98.94,98.95,58980.0,96.4447,96.4739,96.289,96.2988,58980.0
2022-07-26 14:30:00,98.97,99.0,98.9,98.94,19973.0,96.3182,96.3474,96.2501,96.289,19973.0
2022-07-26 14:35:00,98.95,99.0,98.82,98.93,23716.0,96.2988,96.3474,96.1722,96.2793,23716.0
2022-07-26 14:40:00,98.91,98.99,98.88,98.91,20863.0,96.2598,96.3377,96.2306,96.2598,20863.0
2022-07-26 14:45:00,98.93,99.0,98.81,98.83,14495.0,96.2793,96.3474,96.1625,96.182,14495.0
2022-07-26 14:50:00,98.83,99.02,98.83,98.95,9085.0,96.182,96.3669,96.182,96.2988,9085.0
2022-07-26 14:55:00,98.92,99.06,98.89,99.05,13795.0,96.2696,96.4058,96.2404,96.3961,13795.0
2022-07-26 15:00:00,99.03,99.03,98.76,98.79,23816.0,96.3766,96.3766,96.1138,96.143,23816.0
2022-07-26 15:05:00,98.81,98.81,98.62,98.66,40408.0,96.1625,96.1625,95.9776,96.0165,40408.0
2022-07-26 15:10:00,98.67,98.86,98.66,98.82,24381.0,96.0263,96.2112,96.0165,96.1722,24381.0
2022-07-26 15:15:00,98.81,98.89,98.74,98.83,30845.0,96.1625,96.2404,96.0944,96.182,30845.0
2022-07-26 15:20:00,98.81,98.89,98.73,98.77,25696.0,96.1625,96.2404,96.0846,96.1236,25696.0
2022-07-26 15:25:00,98.76,98.82,98.6,98.69,146319.0,96.1138,96.1722,95.9581,96.0457,146319.0
2022-07-26 15:30:00,98.69,98.86,98.57,98.81,88143.0,96.0457,96.2112,95.9289,96.1625,88143.0
2022-07-26 15:35:00,98.79,98.86,98.66,98.86,51949.0,96.143,96.2112,96.0165,96.2112,51949.0
2022-07-26 15:40:00,98.87,98.91,98.64,98.67,33952.0,96.2209,96.2598,95.9971,96.0263,33952.0
2022-07-26 15:45:00,98.69,98.81,98.65,98.81,61769.0,96.0457,96.1625,96.0068,96.1625,61769.0
2022-07-26 15:50:00,98.82,99.03,98.73,99.01,84399.0,96.1722,96.3766,96.0846,96.3571,84399.0
2022-07-26 15:55:00,99.04,99.21,98.85,98.9,258810.0,96.3863,96.5518,96.2014,96.2501,258810.0
2022-07-27 09:30:00,100.47,100.86,100.06,100.09,106019.0,97.778,98.1576,97.379,97.4082,106019.0
2022-07-27 09:35:00,100.13,100.59,100.12,100.47,36193.0,97.4471,97.8948,97.4374,97.778,36193.0
2022-07-27 09:40:00,100.55,100.71,100.27,100.52,39549.0,97.8559,98.0116,97.5834,97.8267,39549.0
2022-07-27 09:45:00,100.55,101.27,100.55,101.09,43737.0,97.8559,98.5566,97.8559,98.3814,43737.0
2022-07-27 09:50:00,101.06,101.18,100.85,100.94,43879.0,98.3522,98.469,98.1478,98.2354,43879.0
2022-07-27 09:55:00,100.93,101.07,100.85,100.89,38963.0,98.2257,98.362,98.1478,98.1868,38963.0
2022-07-27 10:00:00,100.92,101.06,100.72,101.05,37768.0,98.216,98.3522,98.0213,98.3425,37768.0
2022-07-27 10:05:00,101.08,101.3,100.78,100.81,32569.0,98.3717,98.5858,98.0797,98.1089,32569.0
2022-07-27 10:10:00,100.85,101.16,100.85,101.07,56471.0,98.1478,98.4495,98.1478,98.362,56471.0
2022-07-27 10:15:00,101.06,101.41,100.92,101.31,27708.0,98.3522,98.6928,98.216,98.5955,27708.0
2022-07-27 10:20:00,101.26,101.45,101.23,101.43,78643.0,98.5469,98.7318,98.5177,98.7123,78643.0
2022-07-27 10:25:00,101.42,101.53,101.35,101.41,34376.0,98.7026,98.8096,98.6344,98.6928,34376.0
2022-07-27 10:30:00,101.4,101.49,101.14,101.46,30893.0,98.6831,98.7707,98.4301,98.7415,30893.0
2022-07-27 10:35:00,101.45,101.64,101.31,101.62,33177.0,98.7318,98.9167,98.5955,98.8972,33177.0
2022-07-27 10:40:00,101.68,101.68,101.46,101.55,31087.0,98.9556,98.9556,98.7415,98.8291,31087.0
2022-07-27 10:45:00,101.5,101.74,101.49,101.71,36056.0,98.7804,99.014,98.7707,98.9848,36056.0
2022-07-27 10:50:00,101.71,101.77,101.62,101.75,30214.0,98.9848,99.0432,98.8972,99.0237,30214.0
2022-07-27 10:55:00,101.78,101.81,101.58,101.64,25277.0,99.0529,99.0821,98.8583,98.9167,25277.0
2022-07-27 11:00:00,101.66,101.86,101.55,101.72,36431.0,98.9361,99.1308,98.8291,98.9945,36431.0
2022-07-27 11:05:00,101.79,101.97,101.61,101.62,39633.0,99.0627,99.2378,98.8875,98.8972,39633.0
2022-07-27 11:10:00,101.64,101.7,101.51,101.65,34218.0,98.9167,98.9751,98.7902,98.9264,34218.0
2022-07-27 11:15:00,101.67,101.77,101.39,101.44,55982.0,98.9459,99.0432,98.6734,98.722,55982.0
2022-07-27 11:20:00,101.45,101.53,101.27,101.27,21661.0,98.7318,98.8096,98.5566,98.5566,21661.0
2022-07-27 11:25:00,101.31,101.33,101.09,101.26,22878.0,98.5955,98.615,98.3814,98.5469,22878.0
2022-07-27 11:30:00,101.28,101.54,101.27,101.41,28758.0,98.5663,98.8194,98.5566,98.6928,28758.0
2022-07-27 11:35:00,101.45,101.45,101.16,101.18,20785.0,98.7318,98.7318,98.4495,98.469,20785.0
2022-07-27 11:40:00,101.18,101.24,101.09,101.12,13887.0,98.469,98.5274,98.3814,98.4106,13887.0
2022-07-27 11:45:00,101.14,101.2,101.02,101.19,13750.0,98.4301,98.4885,98.3133,98.4787,13750.0
2022-07-27 11:50:00,101.21,101.38,101.12,101.13,16915.0,98.4982,98.6636,98.4106,98.4203,16915.0
2022-07-27 11:55:00,101.14,101.42,101.11,101.35,25654.0,98.4301,98.7026,98.4009,98.6344,25654.0
2022-07-27 12:00:00,101.34,101.4,101.2,101.35,31129.0,98.6247,98.6831,98.4885,98.6344,31129.0
2022-07-27 12:05:00,101.36,101.39,101.1,101.31,18849.0,98.6442,98.6734,98.3911,98.5955,18849.0
2022-07-27 12:10:00,101.35,101.43,101.29,101.42,17627.0,98.6344,98.7123,98.5761,98.7026,17627.0
2022-07-27 12:15:00,101.42,101.49,101.39,101.45,15514.0,98.7026,98.7707,98.6734,98.7318,15514.0
2022-07-27 12:20:00,101.45,101.59,101.41,101.57,7943.0,98.7318,98.868,98.6928,98.8486,7943.0
2022-07-27 12:25:00,101.56,101.71,101.5,101.54,16981.0,98.8388,98.9848,98.7804,98.8194,16981.0
2022-07-27 12:30:00,101.55,101.59,101.47,101.59,15480.0,98.8291,98.868,98.7512,98.868,15480.0
2022-07-27 12:35:00,101.64,101.73,101.55,101.64,18743.0,98.9167,99.0043,98.8291,98.9167,18743.0
2022-07-27 12:40:00,101.66,101.72,101.55,101.55,12834.0,98.9361,98.9945,98.8291,98.8291,12834.0
2022-07-27 12:45:00,101.54,101.62,101.51,101.51,13185.0,98.8194,98.8972,98.7902,98.7902,13185.0
2022-07-27 12:50:00,101.52,101.64,101.49,101.6,19378.0,98.7999,98.9167,98.7707,98.8777,19378.0
2022-07-27 12:55:00,101.57,101.57,101.31,101.34,22939.0,98.8486,98.8486,98.5955,98.6247,22939.0
2022-07-27 13:00:00,101.36,101.45,101.21,101.34,27624.0,98.6442,98.7318,98.4982,98.6247,27624.0
2022-07-27 13:05:00,101.34,101.41,101.17,101.35,20854.0,98.6247,98.6928,98.4593,98.6344,20854.0
2022-07-27 13:10:00,101.35,101.7,101.34,101.66,24327.0,98.6344,98.9751,98.6247,98.9361,24327.0
2022-07-27 13:15:00,101.65,101.77,101.6,101.63,22525.0,98.9264,99.0432,98.8777,98.9069,22525.0
2022-07-27 13:20:00,101.59,101.71,101.58,101.62,23792.0,98.868,98.9848,98.8583,98.8972,23792.0
2022-07-27 13:25:00,101.66,101.66,101.48,101.5,8222.0,98.9361,98.9361,98.761,98.7804,8222.0
2022-07-27 13:30:00,101.52,101.73,101.48,101.57,21523.0,98.7999,99.0043,98.761,98.8486,21523.0
2022-07-27 13:35:00,101.56,101.56,101.36,101.43,10802.0,98.8388,98.8388,98.6442,98.7123,10802.0
2022-07-27 13:40:00,101.44,101.49,101.2,101.2,13163.0,98.722,98.7707,98.4885,98.4885,13163.0
2022-07-27 13:45:00,101.18,101.39,101.17,101.34,12056.0,98.469,98.6734,98.4593,98.6247,12056.0
2022-07-27 13:50:00,101.31,101.4,101.2,101.31,17514.0,98.5955,98.6831,98.4885,98.5955,17514.0
2022-07-27 13:55:00,101.29,101.29,100.93,101.04,39784.0,98.5761,98.5761,98.2257,98.3328,39784.0
2022-07-27 14:00:00,101.06,101.81,101.03,101.53,34068.0,98.3522,99.0821,98.323,98.8096,34068.0
2022-07-27 14:05:00,101.5,101.5,101.05,101.09,21935.0,98.7804,98.7804,98.3425,98.3814,21935.0
2022-07-27 14:10:00,101.08,101.39,101.07,101.22,31026.0,98.3717,98.6734,98.362,98.5079,31026.0
2022-07-27 14:15:00,101.17,101.51,101.17,101.43,16609.0,98.4593,98.7902,98.4593,98.7123,16609.0
2022-07-27 14:20:00,101.44,101.53,101.3,101.38,29265.0,98.722,98.8096,98.5858,98.6636,29265.0
2022-07-27 14:25:00,101.4,101.7,101.4,101.55,14320.0,98.6831,98.9751,98.6831,98.8291,14320.0
2022-07-27 14:30:00,101.54,101.7,101.19,101.28,36040.0,98.8194,98.9751,98.4787,98.5663,36040.0
2022-07-27 14:35:00,101.25,102.39,101.24,102.39,111201.0,98.5371,99.6466,98.5274,99.6466,111201.0
2022-07-27 14:40:00,102.41,103.0,102.41,102.96,62153.0,99.666,100.2402,99.666,100.2013,62153.0
2022-07-27 14:45:00,103.03,103.07,102.72,102.78,42784.0,100.2694,100.3084,99.9677,100.0261,42784.0
2022-07-27 14:50:00,102.79,103.12,102.57,103.02,52391.0,100.0359,100.357,99.8218,100.2597,52391.0
2022-07-27 14:55:00,103.02,103.16,102.79,102.95,40919.0,100.2597,100.396,100.0359,100.1916,40919.0
2022-07-27 15:00:00,102.98,103.46,102.83,103.43,57560.0,100.2208,100.6879,100.0748,100.6587,57560.0
2022-07-27 15:05:00,103.44,103.58,103.16,103.37,67223.0,100.6684,100.8047,100.396,100.6003,67223.0
2022-07-27 15:10:00,103.36,103.51,103.3,103.38,53909.0,100.5906,100.7366,100.5322,100.6101,53909.0
2022-07-27 15:15:00,103.38,103.58,103.25,103.29,49246.0,100.6101,100.8047,100.4835,100.5225,49246.0
2022-07-27 15:20:00,103.3,103.61,103.26,103.56,74681.0,100.5322,100.8339,100.4933,100.7852,74681.0
2022-07-27 15:25:00,103.56,104.27,103.55,104.27,79478.0,100.7852,101.4762,100.7755,101.4762,79478.0
2022-07-27 15:30:00,104.28,104.49,104.07,104.45,98481.0,101.4859,101.6903,101.2816,101.6514,98481.0
2022-07-27 15:35:00,104.46,104.5,104.13,104.17,96541.0,101.6611,101.7,101.34,101.3789,96541.0
2022-07-27 15:40:00,104.15,104.4,104.07,104.25,82450.0,101.3594,101.6027,101.2816,101.4567,82450.0
2022-07-27 15:45:00,104.24,104.25,103.78,103.79,120141.0,101.447,101.4567,100.9993,101.0091,120141.0
2022-07-27 15:50:00,103.79,103.9,103.5,103.75,190284.0,101.0091,101.1161,100.7268,100.9701,190284.0
2022-07-27 15:55:00,103.72,103.77,103.39,103.46,324037.0,100.9409,100.9896,100.6198,100.6879,324037.0
2022-07-28 09:30:00,103.37,104.19,103.36,103.7,174887.0,100.6003,101.3984,100.5906,100.9215,174887.0
2022-07-28 09:35:00,103.72,104.24,103.72,104.0,49811.0,100.9409,101.447,100.9409,101.2134,49811.0
2022-07-28 09:40:00,103.96,103.98,102.29,102.29,113290.0,101.1745,101.194,99.5493,99.5493,113290.0
2022-07-28 09:45:00,102.25,102.36,101.73,102.29,185602.0,99.5103,99.6174,99.0043,99.5493,185602.0
2022-07-28 09:50:00,102.29,102.48,101.87,101.98,45860.0,99.5493,99.7342,99.1405,99.2476,45860.0
2022-07-28 09:55:00,101.92,102.11,101.7,101.87,64051.0,99.1892,99.3741,98.9751,99.1405,64051.0
2022-07-28 10:00:00,101.89,102.31,101.88,102.06,26089.0,99.16,99.5687,99.1502,99.3254,26089.0
2022-07-28 10:05:00,102.01,102.09,101.43,101.52,65984.0,99.2768,99.3546,98.7123,98.7999,65984.0
2022-07-28 10:10:00,101.52,101.69,101.15,101.45,64916.0,98.7999,98.9653,98.4398,98.7318,64916.0
2022-07-28 10:15:00,101.41,101.73,101.32,101.4,32376.0,98.6928,99.0043,98.6053,98.6831,32376.0
2022-07-28 10:20:00,101.45,101.52,101.16,101.21,45308.0,98.7318,98.7999,98.4495,98.4982,45308.0
2022-07-28 10:25:00,101.28,101.41,100.98,101.24,45710.0,98.5663,98.6928,98.2744,98.5274,45710.0
2022-07-28 10:30:00,101.17,101.24,100.75,101.21,26410.0,98.4593,98.5274,98.0505,98.4982,26410.0
2022-07-28 10:35:00,101.18,101.65,101.18,101.51,39486.0,98.469,98.9264,98.469,98.7902,39486.0
2022-07-28 10:40:00,101.52,101.71,101.33,101.52,36809.0,98.7999,98.9848,98.615,98.7999,36809.0
2022-07-28 10:45:00,101.54,101.93,101.48,101.92,24217.0,98.8194,99.1989,98.761,99.1892,24217.0
2022-07-28 10:50:00,101.89,101.91,101.7,101.72,15964.0,99.16,99.1794,98.9751,98.9945,15964.0
2022-07-28 10:55:00,101.73,101.9,101.61,101.79,15635.0,99.0043,99.1697,98.8875,99.0627,15635.0
2022-07-28 11:00:00,101.8,102.11,101.73,101.97,38949.0,99.0724,99.3741,99.0043,99.2378,38949.0
2022-07-28 11:05:00,101.99,102.22,101.91,102.01,22690.0,99.2573,99.4811,99.1794,99.2768,22690.0
2022-07-28 11:10:00,102.0,102.22,101.93,102.14,16606.0,99.267,99.4811,99.1989,99.4033,16606.0
2022-07-28 11:15:00,102.14,102.25,102.03,102.12,40295.0,99.4033,99.5103,99.2962,99.3838,40295.0
2022-07-28 11:20:00,102.15,102.88,102.14,102.79,28421.0,99.413,100.1235,99.4033,100.0359,28421.0
2022-07-28 11:25:00,102.8,103.11,102.74,103.11,26646.0,100.0456,100.3473,99.9872,100.3473,26646.0
2022-07-28 11:30:00,103.17,103.25,102.88,102.95,48889.0,100.4057,100.4835,100.1235,100.1916,48889.0
2022-07-28 11:35:00,102.92,103.21,102.78,103.11,31728.0,100.1624,100.4446,100.0261,100.3473,31728.0
2022-07-28 11:40:00,103.11,103.65,103.1,103.62,50879.0,100.3473,100.8728,100.3376,100.8436,50879.0
2022-07-28 11:45:00,103.59,103.67,103.32,103.63,61051.0,100.8144,100.8923,100.5517,100.8534,61051.0
2022-07-28 11:50:00,103.65,104.04,103.64,103.97,65504.0,100.8728,101.2524,100.8631,101.1842,65504.0
2022-07-28 11:55:00,103.95,104.14,103.88,103.88,39303.0,101.1648,101.3497,101.0967,101.0967,39303.0
2022-07-28 12:00:00,103.86,104.17,103.86,104.17,37041.0,101.0772,101.3789,101.0772,101.3789,37041.0
2022-07-28 12:05:00,104.17,104.19,103.97,104.06,42689.0,101.3789,101.3984,101.1842,101.2718,42689.0
2022-07-28 12:10:00,104.08,104.22,104.01,104.02,35704.0,101.2913,101.4275,101.2232,101.2329,35704.0
2022-07-28 12:15:00,104.01,104.06,103.76,103.85,45468.0,101.2232,101.2718,100.9799,101.0675,45468.0
2022-07-28 12:20:00,103.83,104.0,103.66,104.0,23874.0,101.048,101.2134,100.8826,101.2134,23874.0
2022-07-28 12:25:00,104.01,104.06,103.8,104.04,26179.0,101.2232,101.2718,101.0188,101.2524,26179.0
2022-07-28 12:30:00,104.05,104.15,103.86,103.95,22081.0,101.2621,101.3594,101.0772,101.1648,22081.0
2022-07-28 12:35:00,103.94,104.05,103.89,104.01,22701.0,101.1551,101.2621,101.1064,101.2232,22701.0
2022-07-28 12:40:00,104.01,104.03,103.79,104.0,17894.0,101.2232,101.2426,101.0091,101.2134,17894.0
2022-07-28 12:45:00,104.02,104.16,103.8,103.84,16155.0,101.2329,101.3692,101.0188,101.0577,16155.0
2022-07-28 12:50:00,103.85,104.06,103.77,103.98,21476.0,101.0675,101.2718,100.9896,101.194,21476.0
2022-07-28 12:55:00,104.0,104.02,103.62,103.64,22124.0,101.2134,101.2329,100.8436,100.8631,22124.0
2022-07-28 13:00:00,103.61,103.72,103.52,103.53,16254.0,100.8339,100.9409,100.7463,100.756,16254.0
2022-07-28 13:05:00,103.55,103.68,103.49,103.59,23856.0,100.7755,100.902,100.7171,100.8144,23856.0
2022-07-28 13:10:00,103.63,103.64,103.49,103.62,19641.0,100.8534,100.8631,100.7171,100.8436,19641.0
2022-07-28 13:15:00,103.63,103.77,103.58,103.74,17071.0,100.8534,100.9896,100.8047,100.9604,17071.0
2022-07-28 13:20:00,103.77,103.94,103.64,103.79,33127.0,100.9896,101.1551,100.8631,101.0091,33127.0
2022-07-28 13:25:00,103.82,103.99,103.78,103.95,35850.0,101.0383,101.2037,100.9993,101.1648,35850.0
2022-07-28 13:30:00,103.91,104.16,103.9,104.13,15755.0,101.1259,101.3692,101.1161,101.34,15755.0
2022-07-28 13:35:00,104.15,104.45,104.13,104.37,25916.0,101.3594,101.6514,101.34,101.5735,25916.0
2022-07-28 13:40:00,104.37,104.61,104.37,104.56,40660.0,101.5735,101.8071,101.5735,101.7584,40660.0
2022-07-28 13:45:00,104.55,104.71,104.5,104.68,32349.0,101.7487,101.9044,101.7,101.8752,32349.0
2022-07-28 13:50:00,104.66,104.69,104.43,104.43,30762.0,101.8558,101.885,101.6319,101.6319,30762.0
2022-07-28 13:55:00,104.44,104.58,104.37,104.46,28130.0,101.6417,101.7779,101.5735,101.6611,28130.0
2022-07-28 14:00:00,104.47,104.49,104.18,104.23,19124.0,101.6709,101.6903,101.3886,101.4373,19124.0
2022-07-28 14:05:00,104.2,104.21,104.0,104.06,15495.0,101.4081,101.4178,101.2134,101.2718,15495.0
2022-07-28 14:10:00,104.07,104.07,103.82,103.92,18744.0,101.2816,101.2816,101.0383,101.1356,18744.0
2022-07-28 14:15:00,103.93,104.07,103.91,103.93,34106.0,101.1453,101.2816,101.1259,101.1453,34106.0
2022-07-28 14:20:00,103.93,103.98,103.85,103.96,16544.0,101.1453,101.194,101.0675,101.1745,16544.0
2022-07-28 14:25:00,103.96,104.1,103.93,104.07,15937.0,101.1745,101.3108,101.1453,101.2816,15937.0
2022-07-28 14:30:00,104.08,104.22,104.02,104.22,12946.0,101.2913,101.4275,101.2329,101.4275,12946.0
2022-07-28 14:35:00,104.24,104.33,104.11,104.21,17391.0,101.447,101.5346,101.3205,101.4178,17391.0
2022-07-28 14:40:00,104.21,104.37,104.21,104.34,13993.0,101.4178,101.5735,101.4178,101.5443,13993.0
2022-07-28 14:45:00,104.33,104.44,104.27,104.44,15883.0,101.5346,101.6417,101.4762,101.6417,15883.0
2022-07-28 14:50:00,104.44,104.44,104.2,104.37,36303.0,101.6417,101.6417,101.4081,101.5735,36303.0
2022-07-28 14:55:00,104.37,104.4,104.22,104.3,13560.0,101.5735,101.6027,101.4275,101.5054,13560.0
2022-07-28 15:00:00,104.3,104.71,104.3,104.6,32505.0,101.5054,101.9044,101.5054,101.7974,32505.0
2022-07-28 15:05:00,104.62,104.88,104.6,104.67,45155.0,101.8168,102.0699,101.7974,101.8655,45155.0
2022-07-28 15:10:00,104.68,104.86,104.63,104.84,37417.0,101.8752,102.0504,101.8266,102.0309,37417.0
2022-07-28 15:15:00,104.85,104.96,104.73,104.89,36054.0,102.0407,102.1477,101.9239,102.0796,36054.0
2022-07-28 15:20:00,104.89,105.22,104.89,105.19,55982.0,102.0796,102.4008,102.0796,102.3716,55982.0
2022-07-28 15:25:00,105.2,105.26,105.09,105.25,38923.0,102.3813,102.4397,102.2742,102.43,38923.0
2022-07-28 15:30:00,105.22,105.23,105.04,105.19,46850.0,102.4008,102.4105,102.2256,102.3716,46850.0
2022-07-28 15:35:00,105.2,105.22,105.0,105.1,36219.0,102.3813,102.4008,102.1867,102.284,36219.0
2022-07-28 15:40:00,105.1,105.16,105.02,105.04,41159.0,102.284,102.3424,102.2061,102.2256,41159.0
2022-07-28 15:45:00,105.03,105.28,104.98,105.12,46719.0,102.2158,102.4591,102.1672,102.3034,46719.0
2022-07-28 15:50:00,105.11,105.29,105.04,105.21,85465.0,102.2937,102.4689,102.2256,102.391,85465.0
2022-07-28 15:55:00,105.17,105.27,104.96,105.16,278320.0,102.3521,102.4494,102.1477,102.3424,278320.0
2022-07-29 09:30:00,103.45,104.0,103.04,103.83,162725.0,100.6782,101.2134,100.2792,101.048,162725.0
2022-07-29 09:35:00,103.84,104.0,103.49,104.0,63262.0,101.0577,101.2134,100.7171,101.2134,63262.0
2022-07-29 09:40:00,103.98,105.03,103.92,104.63,48757.0,101.194,102.2158,101.1356,101.8266,48757.0
2022-07-29 09:45:00,104.63,104.8,104.46,104.69,32211.0,101.8266,101.992,101.6611,101.885,32211.0
2022-07-29 09:50:00,104.68,104.81,104.5,104.77,25290.0,101.8752,102.0017,101.7,101.9628,25290.0
2022-07-29 09:55:00,104.8,105.11,104.52,104.63,80497.0,101.992,102.2937,101.7195,101.8266,80497.0
2022-07-29 10:00:00,104.63,105.3,104.37,105.26,51827.0,101.8266,102.4786,101.5735,102.4397,51827.0
2022-07-29 10:05:00,105.22,105.6,105.16,105.2,73599.0,102.4008,102.7706,102.3424,102.3813,73599.0
2022-07-29 10:10:00,105.18,105.34,104.76,104.78,35703.0,102.3618,102.5175,101.9531,101.9725,35703.0
2022-07-29 10:15:00,104.79,104.98,104.65,104.84,43453.0,101.9823,102.1672,101.846,102.0309,43453.0
2022-07-29 10:20:00,104.83,105.04,104.63,104.93,34570.0,102.0212,102.2256,101.8266,102.1185,34570.0
2022-07-29 10:25:00,104.95,105.41,104.95,105.32,28755.0,102.138,102.5857,102.138,102.4981,28755.0
2022-07-29 10:30:00,105.33,105.44,104.93,105.02,26827.0,102.5078,102.6149,102.1185,102.2061,26827.0
2022-07-29 10:35:00,104.97,105.61,104.97,105.6,41588.0,102.1575,102.7803,102.1575,102.7706,41588.0
2022-07-29 10:40:00,105.6,106.08,105.59,105.99,58670.0,102.7706,103.2377,102.7608,103.1501,58670.0
2022-07-29 10:45:00,105.97,106.09,105.74,105.83,32886.0,103.1307,103.2474,102.9068,102.9944,32886.0
2022-07-29 10:50:00,105.85,106.05,105.83,106.04,19739.0,103.0139,103.2085,102.9944,103.1988,19739.0
2022-07-29 10:55:00,106.03,106.16,105.6,105.62,63658.0,103.1891,103.3156,102.7706,102.79,63658.0
2022-07-29 11:00:00,105.63,105.87,105.49,105.56,24573.0,102.7998,103.0333,102.6635,102.7316,24573.0
2022-07-29 11:05:00,105.51,105.75,105.48,105.52,42555.0,102.683,102.9166,102.6538,102.6927,42555.0
2022-07-29 11:10:00,105.53,105.58,105.07,105.14,20541.0,102.7024,102.7511,102.2548,102.3229,20541.0
2022-07-29 11:15:00,105.09,105.15,104.78,104.98,17484.0,102.2742,102.3326,101.9725,102.1672,17484.0
2022-07-29 11:20:00,105.0,105.03,104.55,104.58,31170.0,102.1867,102.2158,101.7487,101.7779,31170.0
2022-07-29 11:25:00,104.57,104.65,104.34,104.58,31895.0,101.7682,101.846,101.5443,101.7779,31895.0
2022-07-29 11:30:00,104.59,104.74,104.49,104.59,14821.0,101.7876,101.9336,101.6903,101.7876,14821.0
2022-07-29 11:35:00,104.63,104.76,104.6,104.74,16967.0,101.8266,101.9531,101.7974,101.9336,16967.0
2022-07-29 11:40:00,104.76,104.96,104.72,104.95,19023.0,101.9531,102.1477,101.9142,102.138,19023.0
2022-07-29 11:45:00,104.93,105.03,104.84,104.84,11308.0,102.1185,102.2158,102.0309,102.0309,11308.0
2022-07-29 11:50:00,104.87,105.01,104.77,104.98,11487.0,102.0601,102.1964,101.9628,102.1672,11487.0
2022-07-29 11:55:00,104.97,105.03,104.89,104.91,13567.0,102.1575,102.2158,102.0796,102.0991,13567.0
2022-07-29 12:00:00,104.95,105.23,104.94,105.11,13563.0,102.138,102.4105,102.1283,102.2937,13563.0
2022-07-29 12:05:00,105.12,105.22,104.99,105.08,32356.0,102.3034,102.4008,102.1769,102.2645,32356.0
2022-07-29 12:10:00,105.12,105.47,105.12,105.29,22323.0,102.3034,102.6441,102.3034,102.4689,22323.0
2022-07-29 12:15:00,105.29,105.6,105.29,105.4,22621.0,102.4689,102.7706,102.4689,102.5759,22621.0
2022-07-29 12:20:00,105.36,105.51,105.35,105.41,26930.0,102.537,102.683,102.5273,102.5857,26930.0
2022-07-29 12:25:00,105.44,105.44,105.27,105.36,16946.0,102.6149,102.6149,102.4494,102.537,16946.0
2022-07-29 12:30:00,105.36,105.37,105.12,105.12,24120.0,102.537,102.5467,102.3034,102.3034,24120.0
2022-07-29 12:35:00,105.11,105.31,105.1,105.31,12125.0,102.2937,102.4883,102.284,102.4883,12125.0
2022-07-29 12:40:00,105.29,105.29,105.12,105.19,11097.0,102.4689,102.4689,102.3034,102.3716,11097.0
2022-07-29 12:45:00,105.2,105.42,105.19,105.29,12673.0,102.3813,102.5954,102.3716,102.4689,12673.0
2022-07-29 12:50:00,105.31,105.53,105.31,105.44,24041.0,102.4883,102.7024,102.4883,102.6149,24041.0
2022-07-29 12:55:00,105.41,105.52,105.38,105.41,48686.0,102.5857,102.6927,102.5565,102.5857,48686.0
2022-07-29 13:00:00,105.43,105.46,105.28,105.29,14066.0,102.6051,102.6343,102.4591,102.4689,14066.0
2022-07-29 13:05:00,105.28,105.35,105.22,105.34,22631.0,102.4591,102.5273,102.4008,102.5175,22631.0
2022-07-29 13:10:00,105.38,105.67,105.38,105.65,47729.0,102.5565,102.8387,102.5565,102.8192,47729.0
2022-07-29 13:15:00,105.67,105.75,105.61,105.65,11820.0,102.8387,102.9166,102.7803,102.8192,11820.0
2022-07-29 13:20:00,105.65,105.79,105.65,105.76,6880.0,102.8192,102.9555,102.8192,102.9263,6880.0
2022-07-29 13:25:00,105.78,105.82,105.62,105.62,22922.0,102.9458,102.9847,102.79,102.79,22922.0
2022-07-29 13:30:00,105.58,105.79,105.57,105.72,14823.0,102.7511,102.9555,102.7414,102.8874,14823.0
2022-07-29 13:35:00,105.75,105.82,105.71,105.79,19410.0,102.9166,102.9847,102.8776,102.9555,19410.0
2022-07-29 13:40:00,105.8,105.83,105.72,105.75,13001.0,102.9652,102.9944,102.8874,102.9166,13001.0
2022-07-29 13:45:00,105.75,105.82,105.63,105.65,16481.0,102.9166,102.9847,102.7998,102.8192,16481.0
2022-07-29 13:50:00,105.66,105.78,105.64,105.73,9564.0,102.829,102.9458,102.8095,102.8971,9564.0
2022-07-29 13:55:00,105.77,105.89,105.77,105.87,12499.0,102.936,103.0528,102.936,103.0333,12499.0
2022-07-29 14:00:00,105.86,105.88,105.73,105.8,13599.0,103.0236,103.0431,102.8971,102.9652,13599.0
2022-07-29 14:05:00,105.77,105.96,105.77,105.95,13149.0,102.936,103.1209,102.936,103.1112,13149.0
2022-07-29 14:10:00,105.92,106.02,105.86,105.88,30021.0,103.082,103.1793,103.0236,103.0431,30021.0
2022-07-29 14:15:00,105.87,105.95,105.8,105.95,13492.0,103.0333,103.1112,102.9652,103.1112,13492.0
2022-07-29 14:20:00,105.94,106.09,105.84,106.09,18872.0,103.1015,103.2474,103.0041,103.2474,18872.0
2022-07-29 14:25:00,106.09,106.12,105.99,106.07,21090.0,103.2474,103.2766,103.1501,103.228,21090.0
2022-07-29 14:30:00,106.09,106.3,106.04,106.28,30527.0,103.2474,103.4518,103.1988,103.4324,30527.0
2022-07-29 14:35:00,106.3,106.43,106.25,106.25,23109.0,103.4518,103.5783,103.4032,103.4032,23109.0
2022-07-29 14:40:00,106.25,106.26,106.03,106.06,22028.0,103.4032,103.4129,103.1891,103.2182,22028.0
2022-07-29 14:45:00,106.04,106.2,106.02,106.11,17219.0,103.1988,103.3545,103.1793,103.2669,17219.0
2022-07-29 14:50:00,106.15,106.25,106.13,106.24,26081.0,103.3058,103.4032,103.2864,103.3934,26081.0
2022-07-29 14:55:00,106.2,106.24,106.09,106.18,20717.0,103.3545,103.3934,103.2474,103.335,20717.0
2022-07-29 15:00:00,106.17,106.36,106.13,106.31,17185.0,103.3253,103.5102,103.2864,103.4616,17185.0
2022-07-29 15:05:00,106.31,106.31,106.0,106.0,27740.0,103.4616,103.4616,103.1599,103.1599,27740.0
2022-07-29 15:10:00,105.99,106.17,105.92,106.15,27923.0,103.1501,103.3253,103.082,103.3058,27923.0
2022-07-29 15:15:00,106.15,106.16,106.03,106.11,18677.0,103.3058,103.3156,103.1891,103.2669,18677.0
2022-07-29 15:20:00,106.11,106.31,106.1,106.23,34471.0,103.2669,103.4616,103.2572,103.3837,34471.0
2022-07-29 15:25:00,106.26,106.41,106.25,106.4,37261.0,103.4129,103.5589,103.4032,103.5491,37261.0
2022-07-29 15:30:00,106.39,106.53,106.26,106.52,62885.0,103.5394,103.6757,103.4129,103.6659,62885.0
2022-07-29 15:35:00,106.52,106.55,106.33,106.34,40200.0,103.6659,103.6951,103.481,103.4907,40200.0
2022-07-29 15:40:00,106.34,106.36,106.13,106.29,87085.0,103.4907,103.5102,103.2864,103.4421,87085.0
2022-07-29 15:45:00,106.28,106.49,106.27,106.4,51931.0,103.4324,103.6367,103.4226,103.5491,51931.0
2022-07-29 15:50:00,106.37,106.41,105.96,106.06,121014.0,103.5199,103.5589,103.1209,103.2182,121014.0
2022-07-29 15:55:00,106.03,106.07,105.82,105.99,302446.0,103.1891,103.228,102.9847,103.1501,302446.0
2022-08-01 09:30:00,104.58,104.6,103.67,103.87,229503.0,101.7779,101.7974,100.8923,101.0869,229503.0
2022-08-01 09:35:00,103.86,104.54,103.83,104.52,61099.0,101.0772,101.739,101.048,101.7195,61099.0
2022-08-01 09:40:00,104.52,105.07,104.26,104.75,119806.0,101.7195,102.2548,101.4665,101.9433,119806.0
2022-08-01 09:45:00,104.79,104.81,104.53,104.69,40395.0,101.9823,102.0017,101.7292,101.885,40395.0
2022-08-01 09:50:00,104.72,105.33,104.72,105.19,89281.0,101.9142,102.5078,101.9142,102.3716,89281.0
2022-08-01 09:55:00,105.21,105.68,105.21,105.49,58910.0,102.391,102.8484,102.391,102.6635,58910.0
2022-08-01 10:00:00,105.53,106.14,105.28,106.08,52198.0,102.7024,103.2961,102.4591,103.2377,52198.0
2022-08-01 10:05:00,106.09,106.57,106.09,106.34,68405.0,103.2474,103.7146,103.2474,103.4907,68405.0
2022-08-01 10:10:00,106.35,106.54,106.3,106.41,40952.0,103.5005,103.6854,103.4518,103.5589,40952.0
2022-08-01 10:15:00,106.48,106.51,105.97,105.99,52445.0,103.627,103.6562,103.1307,103.1501,52445.0
2022-08-01 10:20:00,105.96,106.22,105.77,105.86,34740.0,103.1209,103.374,102.936,103.0236,34740.0
2022-08-01 10:25:00,105.83,105.99,105.61,105.84,29962.0,102.9944,103.1501,102.7803,103.0041,29962.0
2022-08-01 10:30:00,105.85,106.16,105.85,106.0,19631.0,103.0139,103.3156,103.0139,103.1599,19631.0
2022-08-01 10:35:00,105.98,106.47,105.89,106.35,38349.0,103.1404,103.6173,103.0528,103.5005,38349.0
2022-08-01 10:40:00,106.38,106.68,106.35,106.49,29105.0,103.5297,103.8216,103.5005,103.6367,29105.0
2022-08-01 10:45:00,106.52,106.74,106.4,106.62,35513.0,103.6659,103.88,103.5491,103.7632,35513.0
2022-08-01 10:50:00,106.64,106.99,106.64,106.89,28774.0,103.7827,104.1233,103.7827,104.026,28774.0
2022-08-01 10:55:00,106.88,107.12,106.8,107.06,47041.0,104.0163,104.2498,103.9384,104.1915,47041.0
2022-08-01 11:00:00,107.07,107.16,106.94,107.0,33971.0,104.2012,104.2888,104.0747,104.1331,33971.0
2022-08-01 11:05:00,107.0,107.03,106.75,106.98,38768.0,104.1331,104.1623,103.8898,104.1136,38768.0
2022-08-01 11:10:00,107.0,107.09,106.76,107.06,18027.0,104.1331,104.2207,103.8995,104.1915,18027.0
2022-08-01 11:15:00,107.04,107.04,106.61,106.69,48977.0,104.172,104.172,103.7535,103.8314,48977.0
2022-08-01 11:20:00,106.65,107.0,106.62,107.0,28238.0,103.7924,104.1331,103.7632,104.1331,28238.0
2022-08-01 11:25:00,107.01,107.06,106.84,107.01,34446.0,104.1428,104.1915,103.9773,104.1428,34446.0
2022-08-01 11:30:00,107.01,107.02,106.6,106.65,27588.0,104.1428,104.1525,103.7438,103.7924,27588.0
2022-08-01 11:35:00,106.69,106.7,106.46,106.7,36563.0,103.8314,103.8411,103.6075,103.8411,36563.0
2022-08-01 11:40:00,106.71,106.86,106.63,106.86,16788.0,103.8508,103.9968,103.773,103.9968,16788.0
2022-08-01 11:45:00,106.82,106.97,106.76,106.93,17514.0,103.9579,104.1039,103.8995,104.0649,17514.0
2022-08-01 11:50:00,106.91,106.99,106.84,106.84,31671.0,104.0455,104.1233,103.9773,103.9773,31671.0
2022-08-01 11:55:00,106.83,107.06,106.78,106.95,35904.0,103.9676,104.1915,103.919,104.0844,35904.0
2022-08-01 12:00:00,106.95,106.97,106.77,106.87,22493.0,104.0844,104.1039,103.9092,104.0065,22493.0
2022-08-01 12:05:00,106.95,106.95,106.78,106.82,15641.0,104.0844,104.0844,103.919,103.9579,15641.0
2022-08-01 12:10:00,106.8,106.94,106.53,106.58,28713.0,103.9384,104.0747,103.6757,103.7243,28713.0
2022-08-01 12:15:00,106.59,106.82,106.59,106.8,22116.0,103.734,103.9579,103.734,103.9384,22116.0
2022-08-01 12:20:00,106.78,107.01,106.77,106.99,30517.0,103.919,104.1428,103.9092,104.1233,30517.0
2022-08-01 12:25:00,106.99,107.23,106.99,107.16,41109.0,104.1233,104.3569,104.1233,104.2888,41109.0
2022-08-01 12:30:00,107.18,107.34,107.1,107.32,35893.0,104.3082,104.464,104.2304,104.4445,35893.0
2022-08-01 12:35:00,107.31,107.31,106.89,106.97,25497.0,104.4348,104.4348,104.026,104.1039,25497.0
2022-08-01 12:40:00,106.95,107.18,106.9,107.16,30833.0,104.0844,104.3082,104.0357,104.2888,30833.0
2022-08-01 12:45:00,107.19,107.26,106.94,106.99,18412.0,104.318,104.3861,104.0747,104.1233,18412.0
2022-08-01 12:50:00,106.97,106.97,106.76,106.84,20510.0,104.1039,104.1039,103.8995,103.9773,20510.0
2022-08-01 12:55:00,106.85,106.86,106.69,106.75,17855.0,103.9871,103.9968,103.8314,103.8898,17855.0
2022-08-01 13:00:00,106.75,106.75,106.25,106.32,45316.0,103.8898,103.8898,103.4032,103.4713,45316.0
2022-08-01 13:05:00,106.29,106.59,106.27,106.49,11503.0,103.4421,103.734,103.4226,103.6367,11503.0
2022-08-01 13:10:00,106.47,106.47,106.23,106.42,24344.0,103.6173,103.6173,103.3837,103.5686,24344.0
2022-08-01 13:15:00,106.44,106.45,106.05,106.07,12855.0,103.5881,103.5978,103.2085,103.228,12855.0
2022-08-01 13:20:00,106.03,106.2,105.91,106.09,14324.0,103.1891,103.3545,103.0723,103.2474,14324.0
2022-08-01 13:25:00,106.09,106.19,105.89,105.89,13395.0,103.2474,103.3448,103.0528,103.0528,13395.0
2022-08-01 13:30:00,105.88,106.04,105.75,105.76,11178.0,103.0431,103.1988,102.9166,102.9263,11178.0
2022-08-01 13:35:00,105.79,105.9,105.77,105.8,16594.0,102.9555,103.0625,102.936,102.9652,16594.0
2022-08-01 13:40:00,105.82,105.82,105.54,105.71,15654.0,102.9847,102.9847,102.7122,102.8776,15654.0
2022-08-01 13:45:00,105.71,105.75,105.46,105.75,20715.0,102.8776,102.9166,102.6343,102.9166,20715.0
2022-08-01 13:50:00,105.77,105.81,105.51,105.64,14881.0,102.936,102.9749,102.683,102.8095,14881.0
2022-08-01 13:55:00,105.64,105.8,105.53,105.75,17476.0,102.8095,102.9652,102.7024,102.9166,17476.0
2022-08-01 14:00:00,105.75,105.79,105.49,105.53,20605.0,102.9166,102.9555,102.6635,102.7024,20605.0
2022-08-01 14:05:00,105.54,105.82,105.47,105.79,38092.0,102.7122,102.9847,102.6441,102.9555,38092.0
2022-08-01 14:10:00,105.79,106.06,105.67,106.03,28669.0,102.9555,103.2182,102.8387,103.1891,28669.0
2022-08-01 14:15:00,106.04,106.33,106.02,106.21,31349.0,103.1988,103.481,103.1793,103.3642,31349.0
2022-08-01 14:20:00,106.24,106.43,106.12,106.3,22586.0,103.3934,103.5783,103.2766,103.4518,22586.0
2022-08-01 14:25:00,106.28,106.33,106.17,106.29,15650.0,103.4324,103.481,103.3253,103.4421,15650.0
2022-08-01 14:30:00,106.28,106.44,106.26,106.38,16399.0,103.4324,103.5881,103.4129,103.5297,16399.0
2022-08-01 14:35:00,106.4,106.48,106.29,106.35,10032.0,103.5491,103.627,103.4421,103.5005,10032.0
2022-08-01 14:40:00,106.36,106.4,106.08,106.12,8423.0,103.5102,103.5491,103.2377,103.2766,8423.0
2022-08-01 14:45:00,106.14,106.22,106.01,106.11,14570.0,103.2961,103.374,103.1696,103.2669,14570.0
2022-08-01 14:50:00,106.07,106.28,106.05,106.24,8838.0,103.228,103.4324,103.2085,103.3934,8838.0
2022-08-01 14:55:00,106.25,106.59,106.25,106.46,16027.0,103.4032,103.734,103.4032,103.6075,16027.0
2022-08-01 15:00:00,106.49,106.5,106.28,106.28,15937.0,103.6367,103.6465,103.4324,103.4324,15937.0
2022-08-01 15:05:00,106.33,106.5,106.27,106.5,12237.0,103.481,103.6465,103.4226,103.6465,12237.0
2022-08-01 15:10:00,106.5,106.6,106.35,106.6,16629.0,103.6465,103.7438,103.5005,103.7438,16629.0
2022-08-01 15:15:00,106.61,106.76,106.47,106.47,14081.0,103.7535,103.8995,103.6173,103.6173,14081.0
2022-08-01 15:20:00,106.49,106.52,106.16,106.21,19519.0,103.6367,103.6659,103.3156,103.3642,19519.0
2022-08-01 15:25:00,106.2,106.29,106.1,106.16,15236.0,103.3545,103.4421,103.2572,103.3156,15236.0
2022-08-01 15:30:00,106.16,106.29,106.1,106.19,31891.0,103.3156,103.4421,103.2572,103.3448,31891.0
2022-08-01 15:35:00,106.21,106.37,106.1,106.32,29044.0,103.3642,103.5199,103.2572,103.4713,29044.0
2022-08-01 15:40:00,106.34,106.47,106.24,106.26,36097.0,103.4907,103.6173,103.3934,103.4129,36097.0
2022-08-01 15:45:00,106.26,106.58,106.23,106.45,36444.0,103.4129,103.7243,103.3837,103.5978,36444.0
2022-08-01 15:50:00,106.52,106.68,106.4,106.43,66652.0,103.6659,103.8216,103.5491,103.5783,66652.0
2022-08-01 15:55:00,106.43,106.52,106.27,106.42,168195.0,103.5783,103.6659,103.4226,103.5686,168195.0
2022-08-02 09:30:00,104.83,105.32,104.5,104.71,161059.0,102.0212,102.4981,101.7,101.9044,161059.0
2022-08-02 09:35:00,104.7,105.37,104.38,105.36,63375.0,101.8947,102.5467,101.5833,102.537,63375.0
2022-08-02 09:40:00,105.37,105.5,104.75,105.05,43207.0,102.5467,102.6733,101.9433,102.2353,43207.0
2022-08-02 09:45:00,105.02,105.58,104.75,104.8,36417.0,102.2061,102.7511,101.9433,101.992,36417.0
2022-08-02 09:50:00,104.75,104.98,104.25,104.37,31271.0,101.9433,102.1672,101.4567,101.5735,31271.0
2022-08-02 09:55:00,104.37,104.69,104.18,104.57,33813.0,101.5735,101.885,101.3886,101.7682,33813.0
2022-08-02 10:00:00,104.56,104.56,104.11,104.11,26320.0,101.7584,101.7584,101.3205,101.3205,26320.0
2022-08-02 10:05:00,104.14,104.32,103.93,103.94,33290.0,101.3497,101.5249,101.1453,101.1551,33290.0
2022-08-02 10:10:00,103.92,104.17,103.66,104.13,56214.0,101.1356,101.3789,100.8826,101.34,56214.0
2022-08-02 10:15:00,104.16,104.38,103.73,104.05,43709.0,101.3692,101.5833,100.9507,101.2621,43709.0
2022-08-02 10:20:00,104.06,104.22,103.78,103.88,25647.0,101.2718,101.4275,100.9993,101.0967,25647.0
2022-08-02 10:25:00,103.89,104.27,103.71,104.27,32627.0,101.1064,101.4762,100.9312,101.4762,32627.0
2022-08-02 10:30:00,104.27,104.41,104.0,104.07,37500.0,101.4762,101.6125,101.2134,101.2816,37500.0
2022-08-02 10:35:00,104.07,104.23,103.91,104.21,20492.0,101.2816,101.4373,101.1259,101.4178,20492.0
2022-08-02 10:40:00,104.17,104.78,104.16,104.77,68808.0,101.3789,101.9725,101.3692,101.9628,68808.0
2022-08-02 10:45:00,104.78,104.82,104.49,104.79,27036.0,101.9725,102.0115,101.6903,101.9823,27036.0
2022-08-02 10:50:00,104.78,105.11,104.77,105.11,23614.0,101.9725,102.2937,101.9628,102.2937,23614.0
2022-08-02 10:55:00,105.1,105.18,104.84,104.97,44328.0,102.284,102.3618,102.0309,102.1575,44328.0
2022-08-02 11:00:00,104.97,105.09,104.88,104.96,19842.0,102.1575,102.2742,102.0699,102.1477,19842.0
2022-08-02 11:05:00,104.99,105.02,104.73,104.84,23831.0,102.1769,102.2061,101.9239,102.0309,23831.0
2022-08-02 11:10:00,104.83,104.89,104.65,104.65,23752.0,102.0212,102.0796,101.846,101.846,23752.0
2022-08-02 11:15:00,104.66,104.91,104.66,104.75,19901.0,101.8558,102.0991,101.8558,101.9433,19901.0
2022-08-02 11:20:00,104.77,104.8,104.56,104.78,32111.0,101.9628,101.992,101.7584,101.9725,32111.0
2022-08-02 11:25:00,104.77,105.16,104.76,105.14,20084.0,101.9628,102.3424,101.9531,102.3229,20084.0
2022-08-02 11:30:00,105.14,105.15,104.69,104.99,23363.0,102.3229,102.3326,101.885,102.1769,23363.0
2022-08-02 11:35:00,105.01,105.34,105.01,105.26,21514.0,102.1964,102.5175,102.1964,102.4397,21514.0
2022-08-02 11:40:00,105.26,105.44,105.2,105.37,26435.0,102.4397,102.6149,102.3813,102.5467,26435.0
2022-08-02 11:45:00,105.34,105.38,105.19,105.3,33836.0,102.5175,102.5565,102.3716,102.4786,33836.0
2022-08-02 11:50:00,105.3,105.46,105.2,105.44,16461.0,102.4786,102.6343,102.3813,102.6149,16461.0
2022-08-02 11:55:00,105.45,105.45,105.19,105.22,15194.0,102.6246,102.6246,102.3716,102.4008,15194.0
2022-08-02 12:00:00,105.24,105.74,105.24,105.66,21073.0,102.4202,102.9068,102.4202,102.829,21073.0
2022-08-02 12:05:00,105.61,105.83,105.59,105.8,24027.0,102.7803,102.9944,102.7608,102.9652,24027.0
2022-08-02 12:10:00,105.8,106.03,105.77,105.99,27687.0,102.9652,103.1891,102.936,103.1501,27687.0
2022-08-02 12:15:00,105.98,106.2,105.92,106.12,18463.0,103.1404,103.3545,103.082,103.2766,18463.0
2022-08-02 12:20:00,106.11,106.31,106.05,106.31,19459.0,103.2669,103.4616,103.2085,103.4616,19459.0
2022-08-02 12:25:00,106.32,106.48,106.22,106.39,22972.0,103.4713,103.627,103.374,103.5394,22972.0
2022-08-02 12:30:00,106.43,106.5,106.24,106.33,14678.0,103.5783,103.6465,103.3934,103.481,14678.0
2022-08-02 12:35:00,106.33,106.5,106.24,106.5,18127.0,103.481,103.6465,103.3934,103.6465,18127.0
2022-08-02 12:40:00,106.47,106.54,106.31,106.41,29385.0,103.6173,103.6854,103.4616,103.5589,29385.0
2022-08-02 12:45:00,106.4,106.41,106.22,106.35,25998.0,103.5491,103.5589,103.374,103.5005,25998.0
2022-08-02 12:50:00,106.4,106.43,106.31,106.37,12766.0,103.5491,103.5783,103.4616,103.5199,12766.0
2022-08-02 12:55:00,106.37,106.51,106.29,106.39,19992.0,103.5199,103.6562,103.4421,103.5394,19992.0
2022-08-02 13:00:00,106.41,106.52,106.19,106.36,27581.0,103.5589,103.6659,103.3448,103.5102,27581.0
2022-08-02 13:05:00,106.37,106.37,106.14,106.29,19540.0,103.5199,103.5199,103.2961,103.4421,19540.0
2022-08-02 13:10:00,106.3,106.39,106.24,106.35,11567.0,103.4518,103.5394,103.3934,103.5005,11567.0
2022-08-02 13:15:00,106.34,106.49,106.17,106.17,20327.0,103.4907,103.6367,103.3253,103.3253,20327.0
2022-08-02 13:20:00,106.17,106.27,105.96,105.97,26804.0,103.3253,103.4226,103.1209,103.1307,26804.0
2022-08-02 13:25:00,105.95,106.03,105.48,105.64,28751.0,103.1112,103.1891,102.6538,102.8095,28751.0
2022-08-02 13:30:00,105.59,105.59,105.09,105.09,30104.0,102.7608,102.7608,102.2742,102.2742,30104.0
2022-08-02 13:35:00,105.1,105.26,104.77,104.9,40138.0,102.284,102.4397,101.9628,102.0893,40138.0
2022-08-02 13:40:00,104.87,105.07,104.78,104.95,26161.0,102.0601,102.2548,101.9725,102.138,26161.0
2022-08-02 13:45:00,104.93,104.97,104.68,104.78,28371.0,102.1185,102.1575,101.8752,101.9725,28371.0
2022-08-02 13:50:00,104.8,104.97,104.73,104.96,21812.0,101.992,102.1575,101.9239,102.1477,21812.0
2022-08-02 13:55:00,104.92,105.02,104.84,105.0,18771.0,102.1088,102.2061,102.0309,102.1867,18771.0
2022-08-02 14:00:00,104.97,105.03,104.77,104.98,13513.0,102.1575,102.2158,101.9628,102.1672,13513.0
2022-08-02 14:05:00,104.99,105.37,104.95,105.34,23204.0,102.1769,102.5467,102.138,102.5175,23204.0
2022-08-02 14:10:00,105.32,105.34,105.18,105.25,13297.0,102.4981,102.5175,102.3618,102.43,13297.0
2022-08-02 14:15:00,105.24,105.32,105.14,105.22,14721.0,102.4202,102.4981,102.3229,102.4008,14721.0
2022-08-02 14:20:00,105.24,105.48,105.19,105.4,16572.0,102.4202,102.6538,102.3716,102.5759,16572.0
2022-08-02 14:25:00,105.44,105.59,105.43,105.57,24135.0,102.6149,102.7608,102.6051,102.7414,24135.0
2022-08-02 14:30:00,105.55,105.78,105.52,105.63,17335.0,102.7219,102.9458,102.6927,102.7998,17335.0
2022-08-02 14:35:00,105.63,105.64,105.48,105.53,7241.0,102.7998,102.8095,102.6538,102.7024,7241.0
2022-08-02 14:40:00,105.57,105.62,105.5,105.58,9833.0,102.7414,102.79,102.6733,102.7511,9833.0
2022-08-02 14:45:00,105.58,105.59,105.32,105.58,22442.0,102.7511,102.7608,102.4981,102.7511,22442.0
2022-08-02 14:50:00,105.63,105.71,105.34,105.53,17255.0,102.7998,102.8776,102.5175,102.7024,17255.0
2022-08-02 14:55:00,105.54,105.55,105.24,105.39,22143.0,102.7122,102.7219,102.4202,102.5662,22143.0
2022-08-02 15:00:00,105.42,105.53,105.34,105.49,19339.0,102.5954,102.7024,102.5175,102.6635,19339.0
2022-08-02 15:05:00,105.48,105.59,105.29,105.33,28147.0,102.6538,102.7608,102.4689,102.5078,28147.0
2022-08-02 15:10:00,105.34,105.37,105.09,105.33,20057.0,102.5175,102.5467,102.2742,102.5078,20057.0
2022-08-02 15:15:00,105.34,105.46,104.93,105.04,21233.0,102.5175,102.6343,102.1185,102.2256,21233.0
2022-08-02 15:20:00,105.0,105.22,104.91,105.13,15945.0,102.1867,102.4008,102.0991,102.3132,15945.0
2022-08-02 15:25:00,105.13,105.51,105.11,105.47,19017.0,102.3132,102.683,102.2937,102.6441,19017.0
2022-08-02 15:30:00,105.47,105.5,105.32,105.48,21360.0,102.6441,102.6733,102.4981,102.6538,21360.0
2022-08-02 15:35:00,105.51,105.68,105.38,105.4,36773.0,102.683,102.8484,102.5565,102.5759,36773.0
2022-08-02 15:40:00,105.42,105.43,105.26,105.41,22740.0,102.5954,102.6051,102.4397,102.5857,22740.0
2022-08-02 15:45:00,105.42,105.44,105.11,105.24,36253.0,102.5954,102.6149,102.2937,102.4202,36253.0
2022-08-02 15:50:00,105.24,105.36,105.13,105.17,61399.0,102.4202,102.537,102.3132,102.3521,61399.0
2022-08-02 15:55:00,105.16,105.19,104.91,104.99,169530.0,102.3424,102.3716,102.0991,102.1769,169530.0
2022-08-03 09:30:00,105.74,106.65,105.68,106.5,174220.0,102.9068,103.7924,102.8484,103.6465,174220.0
2022-08-03 09:35:00,106.5,107.04,106.26,106.74,47081.0,103.6465,104.172,103.4129,103.88,47081.0
2022-08-03 09:40:00,106.78,107.01,106.44,106.68,61170.0,103.919,104.1428,103.5881,103.8216,61170.0
2022-08-03 09:45:00,106.69,106.79,106.0,106.11,43966.0,103.8314,103.9287,103.1599,103.2669,43966.0
2022-08-03 09:50:00,106.09,106.22,105.94,106.12,20412.0,103.2474,103.374,103.1015,103.2766,20412.0
2022-08-03 09:55:00,106.18,106.39,106.1,106.37,28163.0,103.335,103.5394,103.2572,103.5199,28163.0
2022-08-03 10:00:00,106.35,106.7,105.98,106.66,34152.0,103.5005,103.8411,103.1404,103.8022,34152.0
2022-08-03 10:05:00,106.61,106.86,106.42,106.52,28498.0,103.7535,103.9968,103.5686,103.6659,28498.0
2022-08-03 10:10:00,106.61,106.71,106.46,106.56,28167.0,103.7535,103.8508,103.6075,103.7049,28167.0
2022-08-03 10:15:00,106.62,106.8,106.07,106.18,33751.0,103.7632,103.9384,103.228,103.335,33751.0
2022-08-03 10:20:00,106.2,106.54,106.2,106.48,14831.0,103.3545,103.6854,103.3545,103.627,14831.0
2022-08-03 10:25:00,106.48,106.74,106.37,106.72,14954.0,103.627,103.88,103.5199,103.8606,14954.0
2022-08-03 10:30:00,106.7,106.81,106.26,106.48,62318.0,103.8411,103.9482,103.4129,103.627,62318.0
2022-08-03 10:35:00,106.48,106.52,106.16,106.31,33675.0,103.627,103.6659,103.3156,103.4616,33675.0
2022-08-03 10:40:00,106.34,106.5,106.07,106.45,25553.0,103.4907,103.6465,103.228,103.5978,25553.0
2022-08-03 10:45:00,106.44,106.55,106.21,106.48,20424.0,103.5881,103.6951,103.3642,103.627,20424.0
2022-08-03 10:50:00,106.5,106.82,106.48,106.73,32210.0,103.6465,103.9579,103.627,103.8703,32210.0
2022-08-03 10:55:00,106.73,106.81,106.55,106.6,13659.0,103.8703,103.9482,103.6951,103.7438,13659.0
2022-08-03 11:00:00,106.61,106.73,106.6,106.69,26340.0,103.7535,103.8703,103.7438,103.8314,26340.0
2022-08-03 11:05:00,106.69,106.93,106.58,106.64,14719.0,103.8314,104.0649,103.7243,103.7827,14719.0
2022-08-03 11:10:00,106.7,107.14,106.69,107.02,29177.0,103.8411,104.2693,103.8314,104.1525,29177.0
2022-08-03 11:15:00,107.03,107.17,107.0,107.08,30473.0,104.1623,104.2985,104.1331,104.2109,30473.0
2022-08-03 11:20:00,107.11,107.56,107.11,107.54,38044.0,104.2401,104.6781,104.2401,104.6586,38044.0
2022-08-03 11:25:00,107.53,107.69,107.47,107.57,23444.0,104.6489,104.8046,104.5905,104.6878,23444.0
2022-08-03 11:30:00,107.58,107.69,107.5,107.69,41972.0,104.6975,104.8046,104.6197,104.8046,41972.0
2022-08-03 11:35:00,107.72,107.97,107.71,107.83,24835.0,104.8338,105.0771,104.824,104.9408,24835.0
2022-08-03 11:40:00,107.89,108.05,107.74,108.03,23284.0,104.9992,105.1549,104.8532,105.1355,23284.0
2022-08-03 11:45:00,108.04,108.2,107.97,108.1,19644.0,105.1452,105.3009,105.0771,105.2036,19644.0
2022-08-03 11:50:00,108.14,108.14,107.93,108.08,18061.0,105.2425,105.2425,105.0381,105.1841,18061.0
2022-08-03 11:55:00,108.12,108.28,108.09,108.21,20563.0,105.2231,105.3788,105.1939,105.3106,20563.0
2022-08-03 12:00:00,108.2,108.24,108.08,108.22,14847.0,105.3009,105.3398,105.1841,105.3204,14847.0
2022-08-03 12:05:00,108.24,108.24,107.96,108.0,22466.0,105.3398,105.3398,105.0673,105.1063,22466.0
2022-08-03 12:10:00,107.98,108.14,107.88,108.09,39816.0,105.0868,105.2425,104.9895,105.1939,39816.0
2022-08-03 12:15:00,108.08,108.15,107.98,108.1,20502.0,105.1841,105.2523,105.0868,105.2036,20502.0
2022-08-03 12:20:00,108.11,108.28,108.02,108.19,24435.0,105.2133,105.3788,105.1257,105.2912,24435.0
2022-08-03 12:25:00,108.15,108.16,108.02,108.05,14309.0,105.2523,105.262,105.1257,105.1549,14309.0
2022-08-03 12:30:00,108.07,108.49,108.07,108.38,20534.0,105.1744,105.5831,105.1744,105.4761,20534.0
2022-08-03 12:35:00,108.38,108.39,108.28,108.33,14304.0,105.4761,105.4858,105.3788,105.4274,14304.0
2022-08-03 12:40:00,108.34,108.46,108.32,108.37,16727.0,105.4372,105.5539,105.4177,105.4664,16727.0
2022-08-03 12:45:00,108.37,108.51,108.36,108.47,14961.0,105.4664,105.6026,105.4566,105.5637,14961.0
2022-08-03 12:50:00,108.47,108.64,108.45,108.46,22927.0,105.5637,105.7291,105.5442,105.5539,22927.0
2022-08-03 12:55:00,108.46,108.55,108.35,108.37,17515.0,105.5539,105.6415,105.4469,105.4664,17515.0
2022-08-03 13:00:00,108.41,108.5,108.3,108.43,13016.0,105.5053,105.5929,105.3982,105.5247,13016.0
2022-08-03 13:05:00,108.43,108.59,108.36,108.55,8707.0,105.5247,105.6805,105.4566,105.6415,8707.0
2022-08-03 13:10:00,108.56,108.77,108.46,108.74,25812.0,105.6513,105.8556,105.5539,105.8264,25812.0
2022-08-03 13:15:00,108.73,108.95,108.68,108.69,39130.0,105.8167,106.0308,105.768,105.7778,39130.0
2022-08-03 13:20:00,108.68,108.95,108.68,108.88,25990.0,105.768,106.0308,105.768,105.9627,25990.0
2022-08-03 13:25:00,108.9,109.06,108.82,108.99,46724.0,105.9822,106.1379,105.9043,106.0697,46724.0
2022-08-03 13:30:00,109.03,109.24,108.92,109.24,68419.0,106.1087,106.313,106.0016,106.313,68419.0
2022-08-03 13:35:00,109.22,109.32,109.17,109.27,31623.0,106.2936,106.3909,106.2449,106.3422,31623.0
2022-08-03 13:40:00,109.27,109.35,109.13,109.29,37755.0,106.3422,106.4201,106.206,106.3617,37755.0
2022-08-03 13:45:00,109.29,109.45,109.21,109.44,37645.0,106.3617,106.5174,106.2838,106.5077,37645.0
2022-08-03 13:50:00,109.43,109.59,109.35,109.58,47199.0,106.498,106.6537,106.4201,106.6439,47199.0
2022-08-03 13:55:00,109.57,109.57,109.35,109.46,33180.0,106.6342,106.6342,106.4201,106.5272,33180.0
2022-08-03 14:00:00,109.47,109.47,109.34,109.42,18468.0,106.5369,106.5369,106.4104,106.4882,18468.0
2022-08-03 14:05:00,109.42,109.62,109.42,109.55,26076.0,106.4882,106.6829,106.4882,106.6147,26076.0
2022-08-03 14:10:00,109.56,109.79,109.55,109.79,20060.0,106.6245,106.8483,106.6147,106.8483,20060.0
2022-08-03 14:15:00,109.77,109.98,109.68,109.97,20165.0,106.8288,107.0332,106.7413,107.0235,20165.0
2022-08-03 14:20:00,109.99,110.07,109.91,110.06,45025.0,107.0429,107.1208,106.9651,107.1111,45025.0
2022-08-03 14:25:00,110.06,110.14,109.95,110.01,48199.0,107.1111,107.1889,107.004,107.0624,48199.0
2022-08-03 14:30:00,109.99,110.34,109.94,110.28,35691.0,107.0429,107.3836,106.9943,107.3252,35691.0
2022-08-03 14:35:00,110.34,110.47,110.3,110.33,32596.0,107.3836,107.5101,107.3446,107.3738,32596.0
2022-08-03 14:40:00,110.33,110.37,110.13,110.16,42849.0,107.3738,107.4128,107.1792,107.2084,42849.0
2022-08-03 14:45:00,110.15,110.41,110.01,110.39,58067.0,107.1987,107.4517,107.0624,107.4322,58067.0
2022-08-03 14:50:00,110.38,110.58,110.31,110.58,90007.0,107.4225,107.6171,107.3544,107.6171,90007.0
2022-08-03 14:55:00,110.59,110.6,110.48,110.49,46158.0,107.6269,107.6366,107.5198,107.5296,46158.0
2022-08-03 15:00:00,110.48,110.48,110.18,110.45,40095.0,107.5198,107.5198,107.2279,107.4906,40095.0
2022-08-03 15:05:00,110.46,110.48,110.22,110.25,36725.0,107.5004,107.5198,107.2668,107.296,36725.0
2022-08-03 15:10:00,110.24,110.25,109.96,110.1,38211.0,107.2863,107.296,107.0138,107.15,38211.0
2022-08-03 15:15:00,110.12,110.13,109.75,109.86,36378.0,107.1695,107.1792,106.8094,106.9164,36378.0
2022-08-03 15:20:00,109.86,109.97,109.81,109.82,37689.0,106.9164,107.0235,106.8678,106.8775,37689.0
2022-08-03 15:25:00,109.81,109.84,109.49,109.5,48537.0,106.8678,106.897,106.5563,106.5661,48537.0
2022-08-03 15:30:00,109.49,109.66,109.48,109.57,79410.0,106.5563,106.7218,106.5466,106.6342,79410.0
2022-08-03 15:35:00,109.59,109.6,109.25,109.31,89970.0,106.6537,106.6634,106.3228,106.3812,89970.0
2022-08-03 15:40:00,109.32,109.48,109.16,109.37,87467.0,106.3909,106.5466,106.2352,106.4396,87467.0
2022-08-03 15:45:00,109.36,109.38,108.87,108.91,100300.0,106.4298,106.4493,105.953,105.9919,100300.0
2022-08-03 15:50:00,108.91,109.37,108.91,109.21,135547.0,105.9919,106.4396,105.9919,106.2838,135547.0
2022-08-03 15:55:00,109.2,109.21,108.83,109.0,255142.0,106.2741,106.2838,105.914,106.0795,255142.0
2022-08-04 09:30:00,109.13,109.8,109.03,109.71,169671.0,106.206,106.858,106.1087,106.7705,169671.0
2022-08-04 09:35:00,109.75,110.31,109.5,109.6,89067.0,106.8094,107.3544,106.5661,106.6634,89067.0
2022-08-04 09:40:00,109.63,110.47,109.54,110.33,60688.0,106.6926,107.5101,106.605,107.3738,60688.0
2022-08-04 09:45:00,110.28,110.34,109.77,109.77,44974.0,107.3252,107.3836,106.8288,106.8288,44974.0
2022-08-04 09:50:00,109.75,110.31,109.65,110.0,37389.0,106.8094,107.3544,106.7121,107.0527,37389.0
2022-08-04 09:55:00,109.97,110.33,109.83,110.05,33363.0,107.0235,107.3738,106.8872,107.1013,33363.0
2022-08-04 10:00:00,110.13,110.71,110.1,110.34,57672.0,107.1792,107.7437,107.15,107.3836,57672.0
2022-08-04 10:05:00,110.35,110.53,110.08,110.28,107564.0,107.3933,107.5685,107.1305,107.3252,107564.0
2022-08-04 10:10:00,110.31,110.43,110.03,110.07,56417.0,107.3544,107.4712,107.0819,107.1208,56417.0
2022-08-04 10:15:00,110.07,110.31,109.74,109.96,37743.0,107.1208,107.3544,106.7996,107.0138,37743.0
2022-08-04 10:20:00,109.94,110.33,109.93,110.16,41651.0,106.9943,107.3738,106.9846,107.2084,41651.0
2022-08-04 10:25:00,110.12,110.25,109.94,110.04,26604.0,107.1695,107.296,106.9943,107.0916,26604.0
2022-08-04 10:30:00,110.06,110.29,109.93,109.99,26812.0,107.1111,107.3349,106.9846,107.0429,26812.0
2022-08-04 10:35:00,109.98,110.05,109.74,109.79,56145.0,107.0332,107.1013,106.7996,106.8483,56145.0
2022-08-04 10:40:00,109.82,109.92,109.46,109.7,33952.0,106.8775,106.9748,106.5272,106.7607,33952.0
2022-08-04 10:45:00,109.68,109.95,109.64,109.88,31489.0,106.7413,107.004,106.7023,106.9359,31489.0
2022-08-04 10:50:00,109.91,110.21,109.88,110.11,25959.0,106.9651,107.2571,106.9359,107.1597,25959.0
2022-08-04 10:55:00,110.12,110.57,110.12,110.44,46959.0,107.1695,107.6074,107.1695,107.4809,46959.0
2022-08-04 11:00:00,110.41,110.53,110.26,110.39,28425.0,107.4517,107.5685,107.3057,107.4322,28425.0
2022-08-04 11:05:00,110.37,110.54,110.36,110.42,19512.0,107.4128,107.5782,107.403,107.4614,19512.0
2022-08-04 11:10:00,110.4,110.47,110.02,110.24,56290.0,107.442,107.5101,107.0721,107.2863,56290.0
2022-08-04 11:15:00,110.22,110.25,109.9,110.14,42855.0,107.2668,107.296,106.9554,107.1889,42855.0
2022-08-04 11:20:00,110.14,110.45,110.09,110.09,17445.0,107.1889,107.4906,107.1403,107.1403,17445.0
2022-08-04 11:25:00,110.05,110.21,110.0,110.19,36747.0,107.1013,107.2571,107.0527,107.2376,36747.0
2022-08-04 11:30:00,110.17,110.19,109.91,110.09,28405.0,107.2181,107.2376,106.9651,107.1403,28405.0
2022-08-04 11:35:00,110.07,110.07,109.6,109.6,18148.0,107.1208,107.1208,106.6634,106.6634,18148.0
2022-08-04 11:40:00,109.62,109.93,109.62,109.87,41068.0,106.6829,106.9846,106.6829,106.9262,41068.0
2022-08-04 11:45:00,109.89,110.2,109.88,110.1,18120.0,106.9456,107.2473,106.9359,107.15,18120.0
2022-08-04 11:50:00,110.11,110.55,110.1,110.41,39995.0,107.1597,107.5879,107.15,107.4517,39995.0
2022-08-04 11:55:00,110.41,110.44,110.3,110.35,14282.0,107.4517,107.4809,107.3446,107.3933,14282.0
2022-08-04 12:00:00,110.36,110.4,110.12,110.13,15102.0,107.403,107.442,107.1695,107.1792,15102.0
2022-08-04 12:05:00,110.12,110.36,110.12,110.23,10682.0,107.1695,107.403,107.1695,107.2765,10682.0
2022-08-04 12:10:00,110.3,110.55,110.23,110.39,22391.0,107.3446,107.5879,107.2765,107.4322,22391.0
2022-08-04 12:15:00,110.34,110.38,110.24,110.28,17472.0,107.3836,107.4225,107.2863,107.3252,17472.0
2022-08-04 12:20:00,110.28,110.36,110.12,110.27,17864.0,107.3252,107.403,107.1695,107.3154,17864.0
2022-08-04 12:25:00,110.27,110.34,110.19,110.3,15499.0,107.3154,107.3836,107.2376,107.3446,15499.0
2022-08-04 12:30:00,110.31,110.33,110.06,110.2,11125.0,107.3544,107.3738,107.1111,107.2473,11125.0
2022-08-04 12:35:00,110.22,110.22,110.07,110.12,12178.0,107.2668,107.2668,107.1208,107.1695,12178.0
2022-08-04 12:40:00,110.11,110.15,109.92,110.11,23366.0,107.1597,107.1987,106.9748,107.1597,23366.0
2022-08-04 12:45:00,110.16,110.16,109.72,109.82,16745.0,107.2084,107.2084,106.7802,106.8775,16745.0
2022-08-04 12:50:00,109.82,109.98,109.81,109.93,9534.0,106.8775,107.0332,106.8678,106.9846,9534.0
2022-08-04 12:55:00,109.95,110.1,109.91,109.94,20010.0,107.004,107.15,106.9651,106.9943,20010.0
2022-08-04 13:00:00,109.94,110.14,109.94,109.96,7731.0,106.9943,107.1889,106.9943,107.0138,7731.0
2022-08-04 13:05:00,109.95,110.12,109.95,110.08,10950.0,107.004,107.1695,107.004,107.1305,10950.0
2022-08-04 13:10:00,110.1,110.24,110.05,110.22,22785.0,107.15,107.2863,107.1013,107.2668,22785.0
2022-08-04 13:15:00,110.26,110.32,110.18,110.25,14361.0,107.3057,107.3641,107.2279,107.296,14361.0
2022-08-04 13:20:00,110.28,110.35,110.07,110.22,14333.0,107.3252,107.3933,107.1208,107.2668,14333.0
2022-08-04 13:25:00,110.23,110.35,110.22,110.29,10151.0,107.2765,107.3933,107.2668,107.3349,10151.0
2022-08-04 13:30:00,110.28,110.47,110.22,110.45,28573.0,107.3252,107.5101,107.2668,107.4906,28573.0
2022-08-04 13:35:00,110.45,110.56,110.45,110.55,30379.0,107.4906,107.5977,107.4906,107.5879,30379.0
2022-08-04 13:40:00,110.56,110.66,110.45,110.51,39384.0,107.5977,107.695,107.4906,107.549,39384.0
2022-08-04 13:45:00,110.52,110.58,110.43,110.56,18298.0,107.5587,107.6171,107.4712,107.5977,18298.0
2022-08-04 13:50:00,110.55,110.58,110.39,110.4,30912.0,107.5879,107.6171,107.4322,107.442,30912.0
2022-08-04 13:55:00,110.39,110.45,110.16,110.26,25269.0,107.4322,107.4906,107.2084,107.3057,25269.0
2022-08-04 14:00:00,110.26,110.33,110.11,110.16,24554.0,107.3057,107.3738,107.1597,107.2084,24554.0
2022-08-04 14:05:00,110.16,110.24,109.89,109.94,22682.0,107.2084,107.2863,106.9456,106.9943,22682.0
2022-08-04 14:10:00,109.93,110.17,109.83,110.06,17393.0,106.9846,107.2181,106.8872,107.1111,17393.0
2022-08-04 14:15:00,110.05,110.15,110.02,110.15,10366.0,107.1013,107.1987,107.0721,107.1987,10366.0
2022-08-04 14:20:00,110.14,110.2,109.93,109.94,14625.0,107.1889,107.2473,106.9846,106.9943,14625.0
2022-08-04 14:25:00,109.95,110.22,109.95,110.21,16638.0,107.004,107.2668,107.004,107.2571,16638.0
2022-08-04 14:30:00,110.23,110.39,110.23,110.33,21808.0,107.2765,107.4322,107.2765,107.3738,21808.0
2022-08-04 14:35:00,110.34,110.35,110.17,110.33,21066.0,107.3836,107.3933,107.2181,107.3738,21066.0
2022-08-04 14:40:00,110.32,110.36,110.14,110.31,24158.0,107.3641,107.403,107.1889,107.3544,24158.0
2022-08-04 14:45:00,110.31,110.47,110.26,110.41,17842.0,107.3544,107.5101,107.3057,107.4517,17842.0
2022-08-04 14:50:00,110.42,110.67,110.41,110.66,24742.0,107.4614,107.7047,107.4517,107.695,24742.0
2022-08-04 14:55:00,110.65,110.75,110.6,110.62,26378.0,107.6853,107.7826,107.6366,107.6561,26378.0
2022-08-04 15:00:00,110.62,110.68,110.44,110.65,31650.0,107.6561,107.7145,107.4809,107.6853,31650.0
2022-08-04 15:05:00,110.64,110.77,110.54,110.76,25792.0,107.6755,107.8021,107.5782,107.7923,25792.0
2022-08-04 15:10:00,110.77,110.99,110.75,110.99,45093.0,107.8021,108.0162,107.7826,108.0162,45093.0
2022-08-04 15:15:00,111.0,111.05,110.87,111.01,57250.0,108.0259,108.0745,107.8994,108.0356,57250.0
2022-08-04 15:20:00,110.99,111.01,110.78,110.8,35909.0,108.0162,108.0356,107.8118,107.8312,35909.0
2022-08-04 15:25:00,110.81,110.9,110.74,110.83,40963.0,107.841,107.9286,107.7729,107.8604,40963.0
2022-08-04 15:30:00,110.83,110.84,110.61,110.64,43041.0,107.8604,107.8702,107.6463,107.6755,43041.0
2022-08-04 15:35:00,110.65,110.71,110.49,110.5,40362.0,107.6853,107.7437,107.5296,107.5393,40362.0
2022-08-04 15:40:00,110.49,110.66,110.45,110.55,39685.0,107.5296,107.695,107.4906,107.5879,39685.0
2022-08-04 15:45:00,110.54,110.83,110.52,110.77,67523.0,107.5782,107.8604,107.5587,107.8021,67523.0
2022-08-04 15:50:00,110.78,111.14,110.78,110.9,115863.0,107.8118,108.1621,107.8118,107.9286,115863.0
2022-08-04 15:55:00,110.89,111.19,110.85,111.08,397746.0,107.9188,108.2108,107.8799,108.1037,397746.0
2022-08-05 09:30:00,108.97,109.7,108.75,109.26,347059.0,106.0503,106.7607,105.8362,106.3325,347059.0
2022-08-05 09:35:00,109.31,110.12,109.04,110.06,82641.0,106.3812,107.1695,106.1184,107.1111,82641.0
2022-08-05 09:40:00,110.17,110.19,109.5,109.7,86371.0,107.2181,107.2376,106.5661,106.7607,86371.0
2022-08-05 09:45:00,109.69,109.77,109.37,109.46,63392.0,106.751,106.8288,106.4396,106.5272,63392.0
2022-08-05 09:50:00,109.42,110.04,109.3,109.71,50540.0,106.4882,107.0916,106.3714,106.7705,50540.0
2022-08-05 09:55:00,109.77,109.81,109.57,109.78,31926.0,106.8288,106.8678,106.6342,106.8386,31926.0
2022-08-05 10:00:00,109.82,110.23,109.58,110.1,37845.0,106.8775,107.2765,106.6439,107.15,37845.0
2022-08-05 10:05:00,110.1,110.36,110.0,110.35,38502.0,107.15,107.403,107.0527,107.3933,38502.0
2022-08-05 10:10:00,110.31,111.09,110.28,110.98,66052.0,107.3544,108.1135,107.3252,108.0064,66052.0
2022-08-05 10:15:00,110.99,111.22,110.76,110.86,36715.0,108.0162,108.24,107.7923,107.8896,36715.0
2022-08-05 10:20:00,110.87,111.0,110.77,110.85,31728.0,107.8994,108.0259,107.8021,107.8799,31728.0
2022-08-05 10:25:00,110.82,110.84,110.28,110.45,36028.0,107.8507,107.8702,107.3252,107.4906,36028.0
2022-08-05 10:30:00,110.45,110.45,110.13,110.26,20160.0,107.4906,107.4906,107.1792,107.3057,20160.0
2022-08-05 10:35:00,110.31,110.41,110.15,110.3,37296.0,107.3544,107.4517,107.1987,107.3446,37296.0
2022-08-05 10:40:00,110.28,110.32,110.11,110.21,17270.0,107.3252,107.3641,107.1597,107.2571,17270.0
2022-08-05 10:45:00,110.2,110.46,110.12,110.32,22812.0,107.2473,107.5004,107.1695,107.3641,22812.0
2022-08-05 10:50:00,110.26,110.33,110.0,110.16,32403.0,107.3057,107.3738,107.0527,107.2084,32403.0
2022-08-05 10:55:00,110.16,110.26,109.81,109.83,20342.0,107.2084,107.3057,106.8678,106.8872,20342.0
2022-08-05 11:00:00,109.83,109.85,109.49,109.53,43364.0,106.8872,106.9067,106.5563,106.5953,43364.0
2022-08-05 11:05:00,109.51,109.54,109.31,109.51,22998.0,106.5758,106.605,106.3812,106.5758,22998.0
2022-08-05 11:10:00,109.49,109.49,109.09,109.13,15262.0,106.5563,106.5563,106.1671,106.206,15262.0
2022-08-05 11:15:00,109.15,109.19,108.77,108.83,40967.0,106.2255,106.2644,105.8556,105.914,40967.0
2022-08-05 11:20:00,108.81,108.85,108.23,108.26,57801.0,105.8946,105.9335,105.3301,105.3593,57801.0
2022-08-05 11:25:00,108.19,108.27,107.5,107.5,97800.0,105.2912,105.369,104.6197,104.6197,97800.0
2022-08-05 11:30:00,107.48,108.04,107.44,107.94,49181.0,104.6002,105.1452,104.5613,105.0479,49181.0
2022-08-05 11:35:00,107.89,108.09,107.83,107.87,103395.0,104.9992,105.1939,104.9408,104.9798,103395.0
2022-08-05 11:40:00,107.88,108.06,107.67,107.72,17954.0,104.9895,105.1647,104.7851,104.8338,17954.0
2022-08-05 11:45:00,107.69,107.9,107.69,107.83,17420.0,104.8046,105.0089,104.8046,104.9408,17420.0
2022-08-05 11:50:00,107.81,108.19,107.75,108.05,23769.0,104.9214,105.2912,104.863,105.1549,23769.0
2022-08-05 11:55:00,108.08,108.09,107.88,107.93,8720.0,105.1841,105.1939,104.9895,105.0381,8720.0
2022-08-05 12:00:00,107.92,108.38,107.92,108.32,9164.0,105.0284,105.4761,105.0284,105.4177,9164.0
2022-08-05 12:05:00,108.32,108.5,108.21,108.29,12388.0,105.4177,105.5929,105.3106,105.3885,12388.0
2022-08-05 12:10:00,108.27,108.53,108.27,108.45,10298.0,105.369,105.6221,105.369,105.5442,10298.0
2022-08-05 12:15:00,108.45,108.83,108.45,108.7,27856.0,105.5442,105.914,105.5442,105.7875,27856.0
2022-08-05 12:20:00,108.68,108.73,108.46,108.49,18508.0,105.768,105.8167,105.5539,105.5831,18508.0
2022-08-05 12:25:00,108.53,108.74,108.52,108.7,13256.0,105.6221,105.8264,105.6123,105.7875,13256.0
2022-08-05 12:30:00,108.69,108.69,108.16,108.35,11555.0,105.7778,105.7778,105.262,105.4469,11555.0
2022-08-05 12:35:00,108.31,108.32,108.08,108.14,12421.0,105.408,105.4177,105.1841,105.2425,12421.0
2022-08-05 12:40:00,108.14,108.72,108.13,108.64,17473.0,105.2425,105.807,105.2328,105.7291,17473.0
2022-08-05 12:45:00,108.59,108.88,108.57,108.84,16524.0,105.6805,105.9627,105.661,105.9238,16524.0
2022-08-05 12:50:00,108.85,109.0,108.74,108.91,27280.0,105.9335,106.0795,105.8264,105.9919,27280.0
2022-08-05 12:55:00,108.94,109.21,108.89,109.21,36958.0,106.0211,106.2838,105.9724,106.2838,36958.0
2022-08-05 13:00:00,109.2,109.38,109.14,109.38,30772.0,106.2741,106.4493,106.2157,106.4493,30772.0
2022-08-05 13:05:00,109.4,109.53,109.33,109.44,22601.0,106.4688,106.5953,106.4006,106.5077,22601.0
2022-08-05 13:10:00,109.45,109.64,109.41,109.5,40320.0,106.5174,106.7023,106.4785,106.5661,40320.0
2022-08-05 13:15:00,109.53,109.8,109.45,109.46,39270.0,106.5953,106.858,106.5174,106.5272,39270.0
2022-08-05 13:20:00,109.41,109.49,109.19,109.31,30623.0,106.4785,106.5563,106.2644,106.3812,30623.0
2022-08-05 13:25:00,109.35,109.64,109.32,109.45,17280.0,106.4201,106.7023,106.3909,106.5174,17280.0
2022-08-05 13:30:00,109.49,109.69,109.45,109.61,13462.0,106.5563,106.751,106.5174,106.6731,13462.0
2022-08-05 13:35:00,109.63,109.66,109.42,109.53,12478.0,106.6926,106.7218,106.4882,106.5953,12478.0
2022-08-05 13:40:00,109.5,109.53,109.33,109.33,16336.0,106.5661,106.5953,106.4006,106.4006,16336.0
2022-08-05 13:45:00,109.35,109.43,109.25,109.26,22179.0,106.4201,106.498,106.3228,106.3325,22179.0
2022-08-05 13:50:00,109.29,109.4,109.17,109.2,14744.0,106.3617,106.4688,106.2449,106.2741,14744.0
2022-08-05 13:55:00,109.21,109.23,108.99,109.22,50399.0,106.2838,106.3033,106.0697,106.2936,50399.0
2022-08-05 14:00:00,109.17,109.18,108.96,109.05,20771.0,106.2449,106.2547,106.0405,106.1281,20771.0
2022-08-05 14:05:00,109.02,109.09,108.93,109.09,21921.0,106.0989,106.1671,106.0114,106.1671,21921.0
2022-08-05 14:10:00,109.08,109.13,108.84,109.0,15962.0,106.1573,106.206,105.9238,106.0795,15962.0
2022-08-05 14:15:00,109.0,109.22,108.98,109.19,13939.0,106.0795,106.2936,106.06,106.2644,13939.0
2022-08-05 14:20:00,109.21,109.23,109.08,109.08,12476.0,106.2838,106.3033,106.1573,106.1573,12476.0
2022-08-05 14:25:00,109.08,109.08,108.7,108.73,31365.0,106.1573,106.1573,105.7875,105.8167,31365.0
2022-08-05 14:30:00,108.73,109.0,108.66,108.97,12327.0,105.8167,106.0795,105.7486,106.0503,12327.0
2022-08-05 14:35:00,108.96,109.1,108.89,109.02,18498.0,106.0405,106.1768,105.9724,106.0989,18498.0
2022-08-05 14:40:00,109.02,109.08,108.9,109.02,23145.0,106.0989,106.1573,105.9822,106.0989,23145.0
2022-08-05 14:45:00,108.98,109.07,108.92,108.92,13157.0,106.06,106.1476,106.0016,106.0016,13157.0
2022-08-05 14:50:00,108.92,108.96,108.76,108.85,17065.0,106.0016,106.0405,105.8459,105.9335,17065.0
2022-08-05 14:55:00,108.84,108.85,108.6,108.75,11954.0,105.9238,105.9335,105.6902,105.8362,11954.0
2022-08-05 15:00:00,108.8,108.97,108.79,108.83,12846.0,105.8848,106.0503,105.8751,105.914,12846.0
2022-08-05 15:05:00,108.87,108.96,108.72,108.94,10254.0,105.953,106.0405,105.807,106.0211,10254.0
2022-08-05 15:10:00,108.94,109.13,108.94,109.07,18215.0,106.0211,106.206,106.0211,106.1476,18215.0
2022-08-05 15:15:00,109.11,109.29,109.07,109.17,24189.0,106.1865,106.3617,106.1476,106.2449,24189.0
2022-08-05 15:20:00,109.22,109.22,109.0,109.09,23537.0,106.2936,106.2936,106.0795,106.1671,23537.0
2022-08-05 15:25:00,109.1,109.26,109.0,109.25,24439.0,106.1768,106.3325,106.0795,106.3228,24439.0
2022-08-05 15:30:00,109.2,109.27,109.1,109.24,31730.0,106.2741,106.3422,106.1768,106.313,31730.0
2022-08-05 15:35:00,109.21,109.24,109.06,109.09,26621.0,106.2838,106.313,106.1379,106.1671,26621.0
2022-08-05 15:40:00,109.08,109.25,109.01,109.23,34385.0,106.1573,106.3228,106.0892,106.3033,34385.0
2022-08-05 15:45:00,109.26,109.47,109.23,109.37,39549.0,106.3325,106.5369,106.3033,106.4396,39549.0
2022-08-05 15:50:00,109.37,109.66,109.37,109.6,58771.0,106.4396,106.7218,106.4396,106.6634,58771.0
2022-08-05 15:55:00,109.61,109.71,109.57,109.61,178954.0,106.6731,106.7705,106.6342,106.6731,178954.0
2022-08-08 09:30:00,109.2,110.07,108.8,109.89,156951.0,106.2741,107.1208,105.8848,106.9456,156951.0
2022-08-08 09:35:00,109.97,110.36,109.68,109.7,45284.0,107.0235,107.403,106.7413,106.7607,45284.0
2022-08-08 09:40:00,109.69,110.1,109.55,109.61,38026.0,106.751,107.15,106.6147,106.6731,38026.0
2022-08-08 09:45:00,109.67,109.83,109.35,109.65,56997.0,106.7315,106.8872,106.4201,106.7121,56997.0
2022-08-08 09:50:00,109.59,109.93,109.47,109.86,24695.0,106.6537,106.9846,106.5369,106.9164,24695.0
2022-08-08 09:55:00,109.84,110.12,109.46,109.48,26687.0,106.897,107.1695,106.5272,106.5466,26687.0
2022-08-08 10:00:00,109.53,110.18,109.44,109.97,29345.0,106.5953,107.2279,106.5077,107.0235,29345.0
2022-08-08 10:05:00,109.96,110.0,109.22,109.54,50377.0,107.0138,107.0527,106.2936,106.605,50377.0
2022-08-08 10:10:00,109.54,109.83,109.29,109.42,30000.0,106.605,106.8872,106.3617,106.4882,30000.0
2022-08-08 10:15:00,109.47,109.48,109.11,109.13,32453.0,106.5369,106.5466,106.1865,106.206,32453.0
2022-08-08 10:20:00,109.17,109.42,109.05,109.11,42843.0,106.2449,106.4882,106.1281,106.1865,42843.0
2022-08-08 10:25:00,109.11,109.11,108.61,108.8,42138.0,106.1865,106.1865,105.6999,105.8848,42138.0
2022-08-08 10:30:00,108.74,108.91,108.57,108.8,23908.0,105.8264,105.9919,105.661,105.8848,23908.0
2022-08-08 10:35:00,108.78,109.19,108.62,109.05,31083.0,105.8654,106.2644,105.7097,106.1281,31083.0
2022-08-08 10:40:00,109.01,109.21,108.95,109.19,17932.0,106.0892,106.2838,106.0308,106.2644,17932.0
2022-08-08 10:45:00,109.22,109.22,108.47,108.5,38916.0,106.2936,106.2936,105.5637,105.5929,38916.0
2022-08-08 10:50:00,108.5,108.57,108.21,108.25,57758.0,105.5929,105.661,105.3106,105.3496,57758.0
2022-08-08 10:55:00,108.2,108.35,107.95,108.01,44550.0,105.3009,105.4469,105.0576,105.116,44550.0
2022-08-08 11:00:00,107.98,108.33,107.93,108.25,38638.0,105.0868,105.4274,105.0381,105.3496,38638.0
2022-08-08 11:05:00,108.23,108.27,107.9,107.91,47728.0,105.3301,105.369,105.0089,105.0187,47728.0
2022-08-08 11:10:00,107.91,107.96,107.41,107.47,56040.0,105.0187,105.0673,104.5321,104.5905,56040.0
2022-08-08 11:15:00,107.47,107.47,106.91,107.03,57403.0,104.5905,104.5905,104.0455,104.1623,57403.0
2022-08-08 11:20:00,107.04,107.21,106.82,107.21,42236.0,104.172,104.3374,103.9579,104.3374,42236.0
2022-08-08 11:25:00,107.22,107.25,107.03,107.14,41182.0,104.3472,104.3764,104.1623,104.2693,41182.0
2022-08-08 11:30:00,107.14,107.51,107.12,107.39,40576.0,104.2693,104.6294,104.2498,104.5126,40576.0
2022-08-08 11:35:00,107.37,107.55,106.78,106.87,40629.0,104.4931,104.6683,103.919,104.0065,40629.0
2022-08-08 11:40:00,106.91,107.06,106.52,106.7,34867.0,104.0455,104.1915,103.6659,103.8411,34867.0
2022-08-08 11:45:00,106.68,106.91,106.57,106.68,31683.0,103.8216,104.0455,103.7146,103.8216,31683.0
2022-08-08 11:50:00,106.75,107.29,106.72,107.23,38348.0,103.8898,104.4153,103.8606,104.3569,38348.0
2022-08-08 11:55:00,107.22,107.36,107.19,107.23,21616.0,104.3472,104.4834,104.318,104.3569,21616.0
2022-08-08 12:00:00,107.22,107.4,107.13,107.16,30093.0,104.3472,104.5223,104.2596,104.2888,30093.0
2022-08-08 12:05:00,107.15,107.16,106.71,106.87,54059.0,104.279,104.2888,103.8508,104.0065,54059.0
2022-08-08 12:10:00,106.92,107.06,106.52,106.6,29242.0,104.0552,104.1915,103.6659,103.7438,29242.0
2022-08-08 12:15:00,106.64,106.69,106.16,106.27,22259.0,103.7827,103.8314,103.3156,103.4226,22259.0
2022-08-08 12:20:00,106.19,106.39,105.97,106.19,45708.0,103.3448,103.5394,103.1307,103.3448,45708.0
2022-08-08 12:25:00,106.2,106.36,105.94,106.02,38292.0,103.3545,103.5102,103.1015,103.1793,38292.0
2022-08-08 12:30:00,106.01,106.56,106.0,106.56,27268.0,103.1696,103.7049,103.1599,103.7049,27268.0
2022-08-08 12:35:00,106.58,106.62,106.21,106.51,24871.0,103.7243,103.7632,103.3642,103.6562,24871.0
2022-08-08 12:40:00,106.57,106.78,106.5,106.78,22528.0,103.7146,103.919,103.6465,103.919,22528.0
2022-08-08 12:45:00,106.78,106.91,106.72,106.82,37203.0,103.919,104.0455,103.8606,103.9579,37203.0
2022-08-08 12:50:00,106.82,107.12,106.81,107.04,17452.0,103.9579,104.2498,103.9482,104.172,17452.0
2022-08-08 12:55:00,107.03,107.13,106.9,107.1,15027.0,104.1623,104.2596,104.0357,104.2304,15027.0
2022-08-08 13:00:00,107.01,107.06,106.78,106.84,48551.0,104.1428,104.1915,103.919,103.9773,48551.0
2022-08-08 13:05:00,106.84,107.07,106.83,107.01,65148.0,103.9773,104.2012,103.9676,104.1428,65148.0
2022-08-08 13:10:00,106.98,107.29,106.95,107.1,58090.0,104.1136,104.4153,104.0844,104.2304,58090.0
2022-08-08 13:15:00,107.1,107.47,107.1,107.31,23780.0,104.2304,104.5905,104.2304,104.4348,23780.0
2022-08-08 13:20:00,107.32,107.36,107.06,107.32,26024.0,104.4445,104.4834,104.1915,104.4445,26024.0
2022-08-08 13:25:00,107.32,107.32,107.07,107.07,19140.0,104.4445,104.4445,104.2012,104.2012,19140.0
2022-08-08 13:30:00,107.09,107.29,107.06,107.23,13883.0,104.2207,104.4153,104.1915,104.3569,13883.0
2022-08-08 13:35:00,107.22,107.23,106.92,107.02,15891.0,104.3472,104.3569,104.0552,104.1525,15891.0
2022-08-08 13:40:00,107.01,107.13,106.95,107.1,11099.0,104.1428,104.2596,104.0844,104.2304,11099.0
2022-08-08 13:45:00,107.09,107.14,106.95,106.95,32959.0,104.2207,104.2693,104.0844,104.0844,32959.0
2022-08-08 13:50:00,106.99,107.28,106.95,107.26,21003.0,104.1233,104.4056,104.0844,104.3861,21003.0
2022-08-08 13:55:00,107.25,107.41,107.21,107.3,22209.0,104.3764,104.5321,104.3374,104.425,22209.0
2022-08-08 14:00:00,107.33,107.33,106.62,106.67,18779.0,104.4542,104.4542,103.7632,103.8119,18779.0
2022-08-08 14:05:00,106.63,106.94,106.46,106.9,22679.0,103.773,104.0747,103.6075,104.0357,22679.0
2022-08-08 14:10:00,106.93,106.96,106.73,106.76,17572.0,104.0649,104.0941,103.8703,103.8995,17572.0
2022-08-08 14:15:00,106.75,106.82,106.47,106.57,25271.0,103.8898,103.9579,103.6173,103.7146,25271.0
2022-08-08 14:20:00,106.61,106.61,106.39,106.39,20883.0,103.7535,103.7535,103.5394,103.5394,20883.0
2022-08-08 14:25:00,106.39,106.68,106.29,106.63,24954.0,103.5394,103.8216,103.4421,103.773,24954.0
2022-08-08 14:30:00,106.58,106.74,106.47,106.67,21903.0,103.7243,103.88,103.6173,103.8119,21903.0
2022-08-08 14:35:00,106.65,106.65,106.4,106.49,29464.0,103.7924,103.7924,103.5491,103.6367,29464.0
2022-08-08 14:40:00,106.46,106.66,106.46,106.55,18412.0,103.6075,103.8022,103.6075,103.6951,18412.0
2022-08-08 14:45:00,106.59,106.75,106.47,106.7,12620.0,103.734,103.8898,103.6173,103.8411,12620.0
2022-08-08 14:50:00,106.68,106.69,106.44,106.46,17547.0,103.8216,103.8314,103.5881,103.6075,17547.0
2022-08-08 14:55:00,106.45,106.87,106.45,106.84,13098.0,103.5978,104.0065,103.5978,103.9773,13098.0
2022-08-08 15:00:00,106.84,107.14,106.83,107.0,25240.0,103.9773,104.2693,103.9676,104.1331,25240.0
2022-08-08 15:05:00,107.01,107.11,106.86,106.99,45122.0,104.1428,104.2401,103.9968,104.1233,45122.0
2022-08-08 15:10:00,106.98,107.22,106.85,107.16,37403.0,104.1136,104.3472,103.9871,104.2888,37403.0
2022-08-08 15:15:00,107.14,107.14,106.85,107.0,46149.0,104.2693,104.2693,103.9871,104.1331,46149.0
2022-08-08 15:20:00,107.02,107.28,106.95,107.22,41607.0,104.1525,104.4056,104.0844,104.3472,41607.0
2022-08-08 15:25:00,107.21,107.37,107.16,107.26,42513.0,104.3374,104.4931,104.2888,104.3861,42513.0
2022-08-08 15:30:00,107.26,107.39,107.13,107.36,40779.0,104.3861,104.5126,104.2596,104.4834,40779.0
2022-08-08 15:35:00,107.34,107.59,107.32,107.59,43254.0,104.464,104.7073,104.4445,104.7073,43254.0
2022-08-08 15:40:00,107.58,107.81,107.57,107.74,28980.0,104.6975,104.9214,104.6878,104.8532,28980.0
2022-08-08 15:45:00,107.73,108.01,107.59,107.92,76651.0,104.8435,105.116,104.7073,105.0284,76651.0
2022-08-08 15:50:00,107.9,108.17,107.75,107.89,260864.0,105.0089,105.2717,104.863,104.9992,260864.0
2022-08-08 15:55:00,107.91,108.0,107.74,107.83,163177.0,105.0187,105.1063,104.8532,104.9408,163177.0
2022-08-09 09:30:00,103.64,103.97,100.82,101.46,501043.0,100.8631,101.1842,98.1186,98.7415,501043.0
2022-08-09 09:35:00,101.6,102.31,101.45,101.82,290042.0,98.8777,99.5687,98.7318,99.0919,290042.0
2022-08-09 09:40:00,101.83,102.61,101.79,102.44,111603.0,99.1016,99.8607,99.0627,99.6952,111603.0
2022-08-09 09:45:00,102.49,102.56,102.01,102.15,112216.0,99.7439,99.812,99.2768,99.413,112216.0
2022-08-09 09:50:00,102.2,102.41,101.52,101.56,95854.0,99.4617,99.666,98.7999,98.8388,95854.0
2022-08-09 09:55:00,101.58,101.67,101.16,101.41,116405.0,98.8583,98.9459,98.4495,98.6928,116405.0
2022-08-09 10:00:00,101.41,101.57,101.18,101.41,71970.0,98.6928,98.8486,98.469,98.6928,71970.0
2022-08-09 10:05:00,101.4,101.52,100.74,100.74,71037.0,98.6831,98.7999,98.0408,98.0408,71037.0
2022-08-09 10:10:00,100.73,100.86,100.45,100.6,61297.0,98.0311,98.1576,97.7586,97.9045,61297.0
2022-08-09 10:15:00,100.59,101.0,100.46,100.81,70460.0,97.8948,98.2938,97.7683,98.1089,70460.0
2022-08-09 10:20:00,100.81,100.84,99.8,99.81,106771.0,98.1089,98.1381,97.126,97.1357,106771.0
2022-08-09 10:25:00,99.83,100.27,99.83,100.23,83891.0,97.1552,97.5834,97.1552,97.5445,83891.0
2022-08-09 10:30:00,100.24,100.88,100.12,100.88,50164.0,97.5542,98.177,97.4374,98.177,50164.0
2022-08-09 10:35:00,100.87,101.0,100.64,100.67,43521.0,98.1673,98.2938,97.9435,97.9727,43521.0
2022-08-09 10:40:00,100.66,101.01,100.47,100.94,45945.0,97.9629,98.3036,97.778,98.2354,45945.0
2022-08-09 10:45:00,100.94,101.15,100.75,101.07,33256.0,98.2354,98.4398,98.0505,98.362,33256.0
2022-08-09 10:50:00,101.08,101.23,100.93,100.94,42635.0,98.3717,98.5177,98.2257,98.2354,42635.0
2022-08-09 10:55:00,100.9,100.95,100.74,100.82,24129.0,98.1965,98.2452,98.0408,98.1186,24129.0
2022-08-09 11:00:00,100.78,100.78,100.26,100.32,39749.0,98.0797,98.0797,97.5737,97.632,39749.0
2022-08-09 11:05:00,100.3,100.52,100.21,100.37,34269.0,97.6126,97.8267,97.525,97.6807,34269.0
2022-08-09 11:10:00,100.37,100.64,100.33,100.64,41641.0,97.6807,97.9435,97.6418,97.9435,41641.0
2022-08-09 11:15:00,100.66,100.83,100.56,100.76,34504.0,97.9629,98.1284,97.8656,98.0603,34504.0
2022-08-09 11:20:00,100.78,100.97,100.69,100.77,36781.0,98.0797,98.2646,97.9921,98.07,36781.0
2022-08-09 11:25:00,100.77,101.0,100.73,100.99,45294.0,98.07,98.2938,98.0311,98.2841,45294.0
2022-08-09 11:30:00,100.99,101.01,100.76,100.81,31964.0,98.2841,98.3036,98.0603,98.1089,31964.0
2022-08-09 11:35:00,100.83,100.84,100.52,100.53,32549.0,98.1284,98.1381,97.8267,97.8364,32549.0
2022-08-09 11:40:00,100.5,100.51,99.95,99.95,40174.0,97.8072,97.817,97.272,97.272,40174.0
2022-08-09 11:45:00,99.93,100.0,99.71,99.74,51554.0,97.2525,97.3206,97.0384,97.0676,51554.0
2022-08-09 11:50:00,99.72,99.72,99.39,99.53,69663.0,97.0481,97.0481,96.727,96.8632,69663.0
2022-08-09 11:55:00,99.54,99.65,99.23,99.39,38904.0,96.8729,96.98,96.5713,96.727,38904.0
2022-08-09 12:00:00,99.37,99.4,99.09,99.31,62718.0,96.7075,96.7367,96.435,96.6491,62718.0
2022-08-09 12:05:00,99.32,99.32,98.96,98.97,39290.0,96.6588,96.6588,96.3085,96.3182,39290.0
2022-08-09 12:10:00,98.96,99.04,98.67,98.7,61541.0,96.3085,96.3863,96.0263,96.0555,61541.0
2022-08-09 12:15:00,98.69,98.92,98.65,98.77,57504.0,96.0457,96.2696,96.0068,96.1236,57504.0
2022-08-09 12:20:00,98.77,98.8,98.62,98.68,34784.0,96.1236,96.1528,95.9776,96.036,34784.0
2022-08-09 12:25:00,98.66,98.76,98.37,98.46,85244.0,96.0165,96.1138,95.7343,95.8219,85244.0
2022-08-09 12:30:00,98.44,98.53,98.38,98.48,43363.0,95.8024,95.89,95.744,95.8413,43363.0
2022-08-09 12:35:00,98.47,98.53,98.35,98.46,42911.0,95.8316,95.89,95.7148,95.8219,42911.0
2022-08-09 12:40:00,98.48,98.67,98.34,98.6,68591.0,95.8413,96.0263,95.7051,95.9581,68591.0
2022-08-09 12:45:00,98.6,98.77,98.4,98.44,46382.0,95.9581,96.1236,95.7635,95.8024,46382.0
2022-08-09 12:50:00,98.46,98.52,98.24,98.31,75798.0,95.8219,95.8803,95.6078,95.6759,75798.0
2022-08-09 12:55:00,98.32,98.42,98.27,98.4,26204.0,95.6856,95.783,95.637,95.7635,26204.0
2022-08-09 13:00:00,98.41,98.85,98.4,98.84,86438.0,95.7732,96.2014,95.7635,96.1917,86438.0
2022-08-09 13:05:00,98.85,98.85,98.49,98.57,52817.0,96.2014,96.2014,95.8511,95.9289,52817.0
2022-08-09 13:10:00,98.59,98.98,98.47,98.95,71520.0,95.9484,96.3279,95.8316,96.2988,71520.0
2022-08-09 13:15:00,98.93,98.96,98.47,98.49,62419.0,96.2793,96.3085,95.8316,95.8511,62419.0
2022-08-09 13:20:00,98.49,98.57,98.38,98.42,33731.0,95.8511,95.9289,95.744,95.783,33731.0
2022-08-09 13:25:00,98.42,98.55,98.34,98.55,43743.0,95.783,95.9095,95.7051,95.9095,43743.0
2022-08-09 13:30:00,98.53,98.56,98.27,98.27,51425.0,95.89,95.9192,95.637,95.637,51425.0
2022-08-09 13:35:00,98.28,98.35,98.16,98.25,48276.0,95.6467,95.7148,95.5299,95.6175,48276.0
2022-08-09 13:40:00,98.23,98.29,98.1,98.24,29743.0,95.598,95.6564,95.4715,95.6078,29743.0
2022-08-09 13:45:00,98.22,98.71,98.16,98.69,62171.0,95.5883,96.0652,95.5299,96.0457,62171.0
2022-08-09 13:50:00,98.69,98.75,98.51,98.7,97037.0,96.0457,96.1041,95.8705,96.0555,97037.0
2022-08-09 13:55:00,98.69,98.85,98.62,98.81,77567.0,96.0457,96.2014,95.9776,96.1625,77567.0
2022-08-09 14:00:00,98.83,98.99,98.54,98.54,83220.0,96.182,96.3377,95.8997,95.8997,83220.0
2022-08-09 14:05:00,98.56,98.59,98.4,98.42,41268.0,95.9192,95.9484,95.7635,95.783,41268.0
2022-08-09 14:10:00,98.42,98.46,98.3,98.35,34143.0,95.783,95.8219,95.6662,95.7148,34143.0
2022-08-09 14:15:00,98.35,98.35,98.05,98.12,54830.0,95.7148,95.7148,95.4229,95.491,54830.0
2022-08-09 14:20:00,98.11,98.16,97.92,97.97,153185.0,95.4813,95.5299,95.2964,95.345,153185.0
2022-08-09 14:25:00,97.98,98.22,97.88,98.15,79697.0,95.3547,95.5883,95.2574,95.5202,79697.0
2022-08-09 14:30:00,98.14,98.53,98.12,98.43,66728.0,95.5105,95.89,95.491,95.7927,66728.0
2022-08-09 14:35:00,98.44,98.84,98.32,98.42,124799.0,95.8024,96.1917,95.6856,95.783,124799.0
2022-08-09 14:40:00,98.41,98.77,98.38,98.77,81968.0,95.7732,96.1236,95.744,96.1236,81968.0
2022-08-09 14:45:00,98.79,99.11,98.71,99.09,89852.0,96.143,96.4545,96.0652,96.435,89852.0
2022-08-09 14:50:00,99.11,99.22,99.02,99.03,102201.0,96.4545,96.5615,96.3669,96.3766,102201.0
2022-08-09 14:55:00,99.05,99.28,98.9,98.94,97811.0,96.3961,96.6199,96.2501,96.289,97811.0
2022-08-09 15:00:00,98.92,99.19,98.9,98.91,88276.0,96.2696,96.5323,96.2501,96.2598,88276.0
2022-08-09 15:05:00,98.92,98.98,98.79,98.86,78121.0,96.2696,96.3279,96.143,96.2112,78121.0
2022-08-09 15:10:00,98.85,98.99,98.84,98.96,111560.0,96.2014,96.3377,96.1917,96.3085,111560.0
2022-08-09 15:15:00,98.99,99.37,98.99,99.23,83124.0,96.3377,96.7075,96.3377,96.5713,83124.0
2022-08-09 15:20:00,99.22,99.63,99.18,99.63,63538.0,96.5615,96.9605,96.5226,96.9605,63538.0
2022-08-09 15:25:00,99.65,99.81,99.52,99.7,106431.0,96.98,97.1357,96.8535,97.0287,106431.0
2022-08-09 15:30:00,99.7,99.9,99.65,99.68,88413.0,97.0287,97.2233,96.98,97.0092,88413.0
2022-08-09 15:35:00,99.68,99.98,99.59,99.91,118434.0,97.0092,97.3012,96.9216,97.233,118434.0
2022-08-09 15:40:00,99.91,100.05,99.88,99.92,117594.0,97.233,97.3693,97.2038,97.2428,117594.0
2022-08-09 15:45:00,99.92,100.07,99.87,100.04,125889.0,97.2428,97.3887,97.1941,97.3595,125889.0
2022-08-09 15:50:00,100.04,100.22,99.75,99.85,193103.0,97.3595,97.5347,97.0773,97.1746,193103.0
2022-08-09 15:55:00,99.87,99.94,99.64,99.67,354697.0,97.1941,97.2622,96.9703,96.9995,354697.0
2022-08-10 09:30:00,102.99,103.05,101.54,101.87,278669.0,100.2305,100.2889,98.8194,99.1405,278669.0
2022-08-10 09:35:00,101.86,101.9,101.16,101.32,104338.0,99.1308,99.1697,98.4495,98.6053,104338.0
2022-08-10 09:40:00,101.36,101.45,100.94,101.3,83218.0,98.6442,98.7318,98.2354,98.5858,83218.0
2022-08-10 09:45:00,101.32,101.67,101.05,101.66,120668.0,98.6053,98.9459,98.3425,98.9361,120668.0
2022-08-10 09:50:00,101.69,101.99,101.22,101.35,132075.0,98.9653,99.2573,98.5079,98.6344,132075.0
2022-08-10 09:55:00,101.33,101.72,101.03,101.71,127342.0,98.615,98.9945,98.323,98.9848,127342.0
2022-08-10 10:00:00,101.7,102.21,101.58,102.11,121518.0,98.9751,99.4714,98.8583,99.3741,121518.0
2022-08-10 10:05:00,102.12,102.27,101.92,102.03,127014.0,99.3838,99.5298,99.1892,99.2962,127014.0
2022-08-10 10:10:00,102.04,102.4,101.99,102.2,84985.0,99.306,99.6563,99.2573,99.4617,84985.0
2022-08-10 10:15:00,102.17,102.22,101.52,101.56,43936.0,99.4325,99.4811,98.7999,98.8388,43936.0
2022-08-10 10:20:00,101.55,101.94,101.35,101.8,45799.0,98.8291,99.2086,98.6344,99.0724,45799.0
2022-08-10 10:25:00,101.81,101.99,101.74,101.89,60769.0,99.0821,99.2573,99.014,99.16,60769.0
2022-08-10 10:30:00,101.93,102.13,101.67,102.07,75430.0,99.1989,99.3935,98.9459,99.3352,75430.0
2022-08-10 10:35:00,102.08,102.58,101.98,102.44,139370.0,99.3449,99.8315,99.2476,99.6952,139370.0
2022-08-10 10:40:00,102.43,102.67,102.38,102.49,40644.0,99.6855,99.9191,99.6369,99.7439,40644.0
2022-08-10 10:45:00,102.5,102.74,102.41,102.57,40188.0,99.7536,99.9872,99.666,99.8218,40188.0
2022-08-10 10:50:00,102.6,102.7,102.49,102.52,62258.0,99.851,99.9483,99.7439,99.7731,62258.0
2022-08-10 10:55:00,102.51,102.58,102.34,102.5,72205.0,99.7634,99.8315,99.5979,99.7536,72205.0
2022-08-10 11:00:00,102.5,102.94,102.49,102.92,145277.0,99.7536,100.1818,99.7439,100.1624,145277.0
2022-08-10 11:05:00,102.93,103.32,102.93,103.24,53353.0,100.1721,100.5517,100.1721,100.4738,53353.0
2022-08-10 11:10:00,103.24,103.29,103.07,103.26,34870.0,100.4738,100.5225,100.3084,100.4933,34870.0
2022-08-10 11:15:00,103.26,103.49,103.08,103.44,61682.0,100.4933,100.7171,100.3181,100.6684,61682.0
2022-08-10 11:20:00,103.5,103.96,103.49,103.9,65847.0,100.7268,101.1745,100.7171,101.1161,65847.0
2022-08-10 11:25:00,103.9,104.05,103.8,103.94,78126.0,101.1161,101.2621,101.0188,101.1551,78126.0
2022-08-10 11:30:00,103.93,104.46,103.93,104.35,65366.0,101.1453,101.6611,101.1453,101.5541,65366.0
2022-08-10 11:35:00,104.33,104.34,104.01,104.09,57364.0,101.5346,101.5443,101.2232,101.301,57364.0
2022-08-10 11:40:00,104.1,104.76,104.1,104.75,50614.0,101.3108,101.9531,101.3108,101.9433,50614.0
2022-08-10 11:45:00,104.74,104.94,104.53,104.54,77314.0,101.9336,102.1283,101.7292,101.739,77314.0
2022-08-10 11:50:00,104.54,104.86,104.39,104.86,31330.0,101.739,102.0504,101.593,102.0504,31330.0
2022-08-10 11:55:00,104.88,104.94,104.68,104.83,30733.0,102.0699,102.1283,101.8752,102.0212,30733.0
2022-08-10 12:00:00,104.83,105.02,104.82,104.95,54398.0,102.0212,102.2061,102.0115,102.138,54398.0
2022-08-10 12:05:00,104.93,105.05,104.78,105.01,49767.0,102.1185,102.2353,101.9725,102.1964,49767.0
2022-08-10 12:10:00,105.0,105.07,104.72,104.72,38721.0,102.1867,102.2548,101.9142,101.9142,38721.0
2022-08-10 12:15:00,104.69,104.74,104.2,104.23,58961.0,101.885,101.9336,101.4081,101.4373,58961.0
2022-08-10 12:20:00,104.19,104.24,103.97,104.1,42602.0,101.3984,101.447,101.1842,101.3108,42602.0
2022-08-10 12:25:00,104.09,104.3,104.02,104.22,28907.0,101.301,101.5054,101.2329,101.4275,28907.0
2022-08-10 12:30:00,104.21,104.3,103.94,103.95,31378.0,101.4178,101.5054,101.1551,101.1648,31378.0
2022-08-10 12:35:00,103.95,104.26,103.88,104.1,34630.0,101.1648,101.4665,101.0967,101.3108,34630.0
2022-08-10 12:40:00,104.12,104.35,104.05,104.1,42252.0,101.3302,101.5541,101.2621,101.3108,42252.0
2022-08-10 12:45:00,104.08,104.12,103.93,103.95,22145.0,101.2913,101.3302,101.1453,101.1648,22145.0
2022-08-10 12:50:00,103.94,103.97,103.69,103.85,51038.0,101.1551,101.1842,100.9118,101.0675,51038.0
2022-08-10 12:55:00,103.86,103.93,103.79,103.88,32008.0,101.0772,101.1453,101.0091,101.0967,32008.0
2022-08-10 13:00:00,103.87,103.87,103.62,103.7,29742.0,101.0869,101.0869,100.8436,100.9215,29742.0
2022-08-10 13:05:00,103.7,103.89,103.61,103.82,34227.0,100.9215,101.1064,100.8339,101.0383,34227.0
2022-08-10 13:10:00,103.81,103.97,103.75,103.83,23918.0,101.0285,101.1842,100.9701,101.048,23918.0
2022-08-10 13:15:00,103.82,104.17,103.8,104.09,28804.0,101.0383,101.3789,101.0188,101.301,28804.0
2022-08-10 13:20:00,104.09,104.16,103.92,104.16,30203.0,101.301,101.3692,101.1356,101.3692,30203.0
2022-08-10 13:25:00,104.14,104.23,104.06,104.1,25882.0,101.3497,101.4373,101.2718,101.3108,25882.0
2022-08-10 13:30:00,104.13,104.36,103.93,104.34,33587.0,101.34,101.5638,101.1453,101.5443,33587.0
2022-08-10 13:35:00,104.36,104.37,104.18,104.34,24633.0,101.5638,101.5735,101.3886,101.5443,24633.0
2022-08-10 13:40:00,104.32,104.36,104.21,104.35,16545.0,101.5249,101.5638,101.4178,101.5541,16545.0
2022-08-10 13:45:00,104.36,104.63,104.31,104.61,23952.0,101.5638,101.8266,101.5151,101.8071,23952.0
2022-08-10 13:50:00,104.62,104.71,104.53,104.61,24428.0,101.8168,101.9044,101.7292,101.8071,24428.0
2022-08-10 13:55:00,104.62,104.67,104.41,104.47,44805.0,101.8168,101.8655,101.6125,101.6709,44805.0
2022-08-10 14:00:00,104.5,104.63,104.41,104.57,24864.0,101.7,101.8266,101.6125,101.7682,24864.0
2022-08-10 14:05:00,104.59,104.65,104.48,104.57,62739.0,101.7876,101.846,101.6806,101.7682,62739.0
2022-08-10 14:10:00,104.55,104.6,104.39,104.39,55505.0,101.7487,101.7974,101.593,101.593,55505.0
2022-08-10 14:15:00,104.38,104.47,104.2,104.33,39749.0,101.5833,101.6709,101.4081,101.5346,39749.0
2022-08-10 14:20:00,104.32,104.54,104.31,104.54,21485.0,101.5249,101.739,101.5151,101.739,21485.0
2022-08-10 14:25:00,104.54,104.55,104.43,104.51,31503.0,101.739,101.7487,101.6319,101.7098,31503.0
2022-08-10 14:30:00,104.51,104.6,104.32,104.58,28511.0,101.7098,101.7974,101.5249,101.7779,28511.0
2022-08-10 14:35:00,104.59,104.78,104.57,104.66,22204.0,101.7876,101.9725,101.7682,101.8558,22204.0
2022-08-10 14:40:00,104.7,104.75,104.62,104.67,23087.0,101.8947,101.9433,101.8168,101.8655,23087.0
2022-08-10 14:45:00,104.69,104.76,104.53,104.57,22674.0,101.885,101.9531,101.7292,101.7682,22674.0
2022-08-10 14:50:00,104.56,104.64,104.52,104.56,17975.0,101.7584,101.8363,101.7195,101.7584,17975.0
2022-08-10 14:55:00,104.53,104.54,104.33,104.39,24416.0,101.7292,101.739,101.5346,101.593,24416.0
2022-08-10 15:00:00,104.38,104.46,104.23,104.46,24123.0,101.5833,101.6611,101.4373,101.6611,24123.0
2022-08-10 15:05:00,104.48,104.49,104.29,104.32,36693.0,101.6806,101.6903,101.4957,101.5249,36693.0
2022-08-10 15:10:00,104.31,104.59,104.31,104.59,26859.0,101.5151,101.7876,101.5151,101.7876,26859.0
2022-08-10 15:15:00,104.57,104.8,104.51,104.76,39150.0,101.7682,101.992,101.7098,101.9531,39150.0
2022-08-10 15:20:00,104.76,104.89,104.67,104.84,44331.0,101.9531,102.0796,101.8655,102.0309,44331.0
2022-08-10 15:25:00,104.85,104.92,104.79,104.92,40392.0,102.0407,102.1088,101.9823,102.1088,40392.0
2022-08-10 15:30:00,104.92,104.92,104.58,104.67,67506.0,102.1088,102.1088,101.7779,101.8655,67506.0
2022-08-10 15:35:00,104.67,104.89,104.62,104.88,79575.0,101.8655,102.0796,101.8168,102.0699,79575.0
2022-08-10 15:40:00,104.88,104.96,104.6,104.95,74618.0,102.0699,102.1477,101.7974,102.138,74618.0
2022-08-10 15:45:00,104.94,105.02,104.79,104.85,91813.0,102.1283,102.2061,101.9823,102.0407,91813.0
2022-08-10 15:50:00,104.86,105.12,104.67,105.03,178979.0,102.0504,102.3034,101.8655,102.2158,178979.0
2022-08-10 15:55:00,105.04,105.13,104.9,105.05,389401.0,102.2256,102.3132,102.0893,102.2353,389401.0
2022-08-11 09:30:00,105.79,106.56,105.11,105.19,235169.0,102.9555,103.7049,102.2937,102.3716,235169.0
2022-08-11 09:35:00,105.2,106.3,104.99,106.14,71838.0,102.3813,103.4518,102.1769,103.2961,71838.0
2022-08-11 09:40:00,106.21,106.74,106.19,106.69,64517.0,103.3642,103.88,103.3448,103.8314,64517.0
2022-08-11 09:45:00,106.66,107.29,106.5,107.12,77084.0,103.8022,104.4153,103.6465,104.2498,77084.0
2022-08-11 09:50:00,107.12,107.21,106.86,106.94,55675.0,104.2498,104.3374,103.9968,104.0747,55675.0
2022-08-11 09:55:00,106.95,107.02,106.69,106.81,40494.0,104.0844,104.1525,103.8314,103.9482,40494.0
2022-08-11 10:00:00,106.78,107.32,106.78,107.25,61950.0,103.919,104.4445,103.919,104.3764,61950.0
2022-08-11 10:05:00,107.28,107.63,107.28,107.63,52620.0,104.4056,104.7462,104.4056,104.7462,52620.0
2022-08-11 10:10:00,107.64,108.16,107.63,108.1,61547.0,104.7559,105.262,104.7462,105.2036,61547.0
2022-08-11 10:15:00,108.09,108.91,108.09,108.86,101212.0,105.1939,105.9919,105.1939,105.9432,101212.0
2022-08-11 10:20:00,108.87,108.89,108.03,108.03,65085.0,105.953,105.9724,105.1355,105.1355,65085.0
2022-08-11 10:25:00,108.03,108.2,107.81,107.96,101697.0,105.1355,105.3009,104.9214,105.0673,101697.0
2022-08-11 10:30:00,107.98,108.1,107.85,107.92,41635.0,105.0868,105.2036,104.9603,105.0284,41635.0
2022-08-11 10:35:00,107.92,108.2,107.91,108.03,61375.0,105.0284,105.3009,105.0187,105.1355,61375.0
2022-08-11 10:40:00,108.02,108.08,107.63,107.66,30778.0,105.1257,105.1841,104.7462,104.7754,30778.0
2022-08-11 10:45:00,107.64,107.66,107.42,107.52,41592.0,104.7559,104.7754,104.5418,104.6391,41592.0
2022-08-11 10:50:00,107.52,108.03,107.49,107.99,39971.0,104.6391,105.1355,104.6099,105.0965,39971.0
2022-08-11 10:55:00,108.01,108.11,107.81,107.83,53205.0,105.116,105.2133,104.9214,104.9408,53205.0
2022-08-11 11:00:00,107.84,107.9,107.53,107.54,20748.0,104.9506,105.0089,104.6489,104.6586,20748.0
2022-08-11 11:05:00,107.56,107.59,106.72,106.76,43561.0,104.6781,104.7073,103.8606,103.8995,43561.0
2022-08-11 11:10:00,106.76,106.82,106.56,106.69,36002.0,103.8995,103.9579,103.7049,103.8314,36002.0
2022-08-11 11:15:00,106.68,106.82,106.1,106.12,25955.0,103.8216,103.9579,103.2572,103.2766,25955.0
2022-08-11 11:20:00,106.14,106.53,106.09,106.53,35472.0,103.2961,103.6757,103.2474,103.6757,35472.0
2022-08-11 11:25:00,106.55,106.69,106.26,106.69,35552.0,103.6951,103.8314,103.4129,103.8314,35552.0
2022-08-11 11:30:00,106.66,107.02,106.64,106.85,27830.0,103.8022,104.1525,103.7827,103.9871,27830.0
2022-08-11 11:35:00,106.82,107.05,106.75,106.79,32228.0,103.9579,104.1817,103.8898,103.9287,32228.0
2022-08-11 11:40:00,106.77,106.82,106.57,106.75,33110.0,103.9092,103.9579,103.7146,103.8898,33110.0
2022-08-11 11:45:00,106.69,106.74,106.32,106.32,24737.0,103.8314,103.88,103.4713,103.4713,24737.0
2022-08-11 11:50:00,106.37,106.37,105.81,105.82,32082.0,103.5199,103.5199,102.9749,102.9847,32082.0
2022-08-11 11:55:00,105.82,106.07,105.77,106.0,43745.0,102.9847,103.228,102.936,103.1599,43745.0
2022-08-11 12:00:00,106.01,106.23,105.98,106.09,13290.0,103.1696,103.3837,103.1404,103.2474,13290.0
2022-08-11 12:05:00,106.12,106.2,105.93,106.08,15136.0,103.2766,103.3545,103.0917,103.2377,15136.0
2022-08-11 12:10:00,106.06,106.2,105.87,106.1,14719.0,103.2182,103.3545,103.0333,103.2572,14719.0
2022-08-11 12:15:00,106.07,106.3,105.88,106.2,16469.0,103.228,103.4518,103.0431,103.3545,16469.0
2022-08-11 12:20:00,106.19,106.2,105.92,106.04,17090.0,103.3448,103.3545,103.082,103.1988,17090.0
2022-08-11 12:25:00,106.03,106.44,106.02,106.4,26492.0,103.1891,103.5881,103.1793,103.5491,26492.0
2022-08-11 12:30:00,106.39,106.69,106.39,106.64,30135.0,103.5394,103.8314,103.5394,103.7827,30135.0
2022-08-11 12:35:00,106.64,106.67,106.55,106.58,15394.0,103.7827,103.8119,103.6951,103.7243,15394.0
2022-08-11 12:40:00,106.59,106.69,106.54,106.54,12179.0,103.734,103.8314,103.6854,103.6854,12179.0
2022-08-11 12:45:00,106.54,106.55,106.39,106.48,12815.0,103.6854,103.6951,103.5394,103.627,12815.0
2022-08-11 12:50:00,106.46,106.59,106.4,106.59,13285.0,103.6075,103.734,103.5491,103.734,13285.0
2022-08-11 12:55:00,106.58,106.68,106.5,106.6,14689.0,103.7243,103.8216,103.6465,103.7438,14689.0
2022-08-11 13:00:00,106.61,106.69,106.36,106.42,17492.0,103.7535,103.8314,103.5102,103.5686,17492.0
2022-08-11 13:05:00,106.42,106.58,106.23,106.24,22101.0,103.5686,103.7243,103.3837,103.3934,22101.0
2022-08-11 13:10:00,106.21,106.45,106.18,106.38,13213.0,103.3642,103.5978,103.335,103.5297,13213.0
2022-08-11 13:15:00,106.4,106.76,106.34,106.73,17363.0,103.5491,103.8995,103.4907,103.8703,17363.0
2022-08-11 13:20:00,106.73,106.83,106.63,106.67,17638.0,103.8703,103.9676,103.773,103.8119,17638.0
2022-08-11 13:25:00,106.66,106.73,106.45,106.51,13471.0,103.8022,103.8703,103.5978,103.6562,13471.0
2022-08-11 13:30:00,106.54,106.55,106.37,106.37,50102.0,103.6854,103.6951,103.5199,103.5199,50102.0
2022-08-11 13:35:00,106.36,106.67,106.34,106.58,12632.0,103.5102,103.8119,103.4907,103.7243,12632.0
2022-08-11 13:40:00,106.58,106.79,106.48,106.73,13642.0,103.7243,103.9287,103.627,103.8703,13642.0
2022-08-11 13:45:00,106.71,106.77,106.63,106.74,34893.0,103.8508,103.9092,103.773,103.88,34893.0
2022-08-11 13:50:00,106.75,106.86,106.62,106.62,22184.0,103.8898,103.9968,103.7632,103.7632,22184.0
2022-08-11 13:55:00,106.65,106.69,106.56,106.68,11116.0,103.7924,103.8314,103.7049,103.8216,11116.0
2022-08-11 14:00:00,106.67,106.67,106.33,106.4,23007.0,103.8119,103.8119,103.481,103.5491,23007.0
2022-08-11 14:05:00,106.38,106.46,106.25,106.42,13158.0,103.5297,103.6075,103.4032,103.5686,13158.0
2022-08-11 14:10:00,106.48,106.54,106.23,106.34,17282.0,103.627,103.6854,103.3837,103.4907,17282.0
2022-08-11 14:15:00,106.35,106.53,106.24,106.51,14811.0,103.5005,103.6757,103.3934,103.6562,14811.0
2022-08-11 14:20:00,106.53,106.62,106.43,106.56,18720.0,103.6757,103.7632,103.5783,103.7049,18720.0
2022-08-11 14:25:00,106.56,106.76,106.54,106.65,18184.0,103.7049,103.8995,103.6854,103.7924,18184.0
2022-08-11 14:30:00,106.65,106.65,106.23,106.34,42360.0,103.7924,103.7924,103.3837,103.4907,42360.0
2022-08-11 14:35:00,106.34,106.48,106.12,106.16,22739.0,103.4907,103.627,103.2766,103.3156,22739.0
2022-08-11 14:40:00,106.15,106.16,105.81,105.93,29854.0,103.3058,103.3156,102.9749,103.0917,29854.0
2022-08-11 14:45:00,105.93,105.99,105.74,105.96,39344.0,103.0917,103.1501,102.9068,103.1209,39344.0
2022-08-11 14:50:00,105.95,105.95,105.5,105.52,34095.0,103.1112,103.1112,102.6733,102.6927,34095.0
2022-08-11 14:55:00,105.51,105.72,105.42,105.61,38710.0,102.683,102.8874,102.5954,102.7803,38710.0
2022-08-11 15:00:00,105.66,105.75,105.52,105.73,30624.0,102.829,102.9166,102.6927,102.8971,30624.0
2022-08-11 15:05:00,105.71,105.72,105.51,105.67,32202.0,102.8776,102.8874,102.683,102.8387,32202.0
2022-08-11 15:10:00,105.69,105.7,105.22,105.35,24547.0,102.8582,102.8679,102.4008,102.5273,24547.0
2022-08-11 15:15:00,105.32,105.45,105.19,105.36,39636.0,102.4981,102.6246,102.3716,102.537,39636.0
2022-08-11 15:20:00,105.33,105.43,105.23,105.34,27378.0,102.5078,102.6051,102.4105,102.5175,27378.0
2022-08-11 15:25:00,105.36,105.63,105.34,105.58,30493.0,102.537,102.7998,102.5175,102.7511,30493.0
2022-08-11 15:30:00,105.58,105.8,105.49,105.74,34466.0,102.7511,102.9652,102.6635,102.9068,34466.0
2022-08-11 15:35:00,105.72,105.74,105.45,105.59,38337.0,102.8874,102.9068,102.6246,102.7608,38337.0
2022-08-11 15:40:00,105.63,105.7,105.53,105.57,46343.0,102.7998,102.8679,102.7024,102.7414,46343.0
2022-08-11 15:45:00,105.58,105.66,105.42,105.51,43962.0,102.7511,102.829,102.5954,102.683,43962.0
2022-08-11 15:50:00,105.48,106.02,105.41,105.83,79173.0,102.6538,103.1793,102.5857,102.9944,79173.0
2022-08-11 15:55:00,105.8,105.8,105.34,105.52,227639.0,102.9652,102.9652,102.5175,102.6927,227639.0
2022-08-12 09:30:00,106.19,106.48,105.76,106.34,136956.0,103.3448,103.627,102.9263,103.4907,136956.0
2022-08-12 09:35:00,106.36,106.99,106.25,106.97,35296.0,103.5102,104.1233,103.4032,104.1039,35296.0
2022-08-12 09:40:00,106.99,108.0,106.96,107.7,50466.0,104.1233,105.1063,104.0941,104.8143,50466.0
2022-08-12 09:45:00,107.75,108.16,107.36,107.61,65595.0,104.863,105.262,104.4834,104.7267,65595.0
2022-08-12 09:50:00,107.61,108.69,107.58,108.34,95771.0,104.7267,105.7778,104.6975,105.4372,95771.0
2022-08-12 09:55:00,108.06,108.62,108.05,108.49,36652.0,105.1647,105.7097,105.1549,105.5831,36652.0
2022-08-12 10:00:00,108.45,108.61,107.87,108.22,50849.0,105.5442,105.6999,104.9798,105.3204,50849.0
2022-08-12 10:05:00,108.3,108.73,108.08,108.64,55324.0,105.3982,105.8167,105.1841,105.7291,55324.0
2022-08-12 10:10:00,108.62,108.98,108.61,108.64,48368.0,105.7097,106.06,105.6999,105.7291,48368.0
2022-08-12 10:15:00,108.64,109.09,108.61,109.01,38592.0,105.7291,106.1671,105.6999,106.0892,38592.0
2022-08-12 10:20:00,109.04,109.06,108.64,108.69,31775.0,106.1184,106.1379,105.7291,105.7778,31775.0
2022-08-12 10:25:00,108.69,108.86,108.41,108.86,62366.0,105.7778,105.9432,105.5053,105.9432,62366.0
2022-08-12 10:30:00,108.85,109.12,108.74,108.91,53036.0,105.9335,106.1963,105.8264,105.9919,53036.0
2022-08-12 10:35:00,108.87,109.04,108.51,108.56,35734.0,105.953,106.1184,105.6026,105.6513,35734.0
2022-08-12 10:40:00,108.58,108.6,108.26,108.32,28202.0,105.6707,105.6902,105.3593,105.4177,28202.0
2022-08-12 10:45:00,108.32,108.37,107.97,108.16,28675.0,105.4177,105.4664,105.0771,105.262,28675.0
2022-08-12 10:50:00,108.19,108.59,108.18,108.51,21820.0,105.2912,105.6805,105.2814,105.6026,21820.0
2022-08-12 10:55:00,108.49,108.63,108.35,108.57,24476.0,105.5831,105.7194,105.4469,105.661,24476.0
2022-08-12 11:00:00,108.55,108.96,108.45,108.77,49972.0,105.6415,106.0405,105.5442,105.8556,49972.0
2022-08-12 11:05:00,108.76,108.88,108.62,108.88,24457.0,105.8459,105.9627,105.7097,105.9627,24457.0
2022-08-12 11:10:00,108.89,108.98,108.77,108.98,21174.0,105.9724,106.06,105.8556,106.06,21174.0
2022-08-12 11:15:00,109.02,109.41,108.95,109.26,42677.0,106.0989,106.4785,106.0308,106.3325,42677.0
2022-08-12 11:20:00,109.24,109.52,109.24,109.31,41800.0,106.313,106.5855,106.313,106.3812,41800.0
2022-08-12 11:25:00,109.31,109.47,109.26,109.31,30156.0,106.3812,106.5369,106.3325,106.3812,30156.0
2022-08-12 11:30:00,109.31,109.4,109.26,109.37,24163.0,106.3812,106.4688,106.3325,106.4396,24163.0
2022-08-12 11:35:00,109.38,109.74,109.34,109.73,65965.0,106.4493,106.7996,106.4104,106.7899,65965.0
2022-08-12 11:40:00,109.73,109.85,109.67,109.73,90402.0,106.7899,106.9067,106.7315,106.7899,90402.0
2022-08-12 11:45:00,109.73,109.95,109.67,109.91,53252.0,106.7899,107.004,106.7315,106.9651,53252.0
2022-08-12 11:50:00,109.9,109.98,109.77,109.82,54323.0,106.9554,107.0332,106.8288,106.8775,54323.0
2022-08-12 11:55:00,109.84,109.98,109.8,109.82,51610.0,106.897,107.0332,106.858,106.8775,51610.0
2022-08-12 12:00:00,109.8,110.11,109.68,110.02,112871.0,106.858,107.1597,106.7413,107.0721,112871.0
2022-08-12 12:05:00,110.03,110.27,109.98,110.22,70219.0,107.0819,107.3154,107.0332,107.2668,70219.0
2022-08-12 12:10:00,110.21,110.35,110.09,110.27,111085.0,107.2571,107.3933,107.1403,107.3154,111085.0
2022-08-12 12:15:00,110.27,110.44,110.24,110.38,48457.0,107.3154,107.4809,107.2863,107.4225,48457.0
2022-08-12 12:20:00,110.37,110.6,110.36,110.5,52520.0,107.4128,107.6366,107.403,107.5393,52520.0
2022-08-12 12:25:00,110.52,110.72,110.47,110.7,63371.0,107.5587,107.7534,107.5101,107.7339,63371.0
2022-08-12 12:30:00,110.7,110.7,110.42,110.49,45134.0,107.7339,107.7339,107.4614,107.5296,45134.0
2022-08-12 12:35:00,110.49,110.5,110.26,110.29,43276.0,107.5296,107.5393,107.3057,107.3349,43276.0
2022-08-12 12:40:00,110.3,110.61,110.28,110.58,33504.0,107.3446,107.6463,107.3252,107.6171,33504.0
2022-08-12 12:45:00,110.58,110.59,110.47,110.53,28333.0,107.6171,107.6269,107.5101,107.5685,28333.0
2022-08-12 12:50:00,110.52,110.56,110.43,110.5,21229.0,107.5587,107.5977,107.4712,107.5393,21229.0
2022-08-12 12:55:00,110.49,110.64,110.46,110.63,24097.0,107.5296,107.6755,107.5004,107.6658,24097.0
2022-08-12 13:00:00,110.64,110.82,110.58,110.72,55550.0,107.6755,107.8507,107.6171,107.7534,55550.0
2022-08-12 13:05:00,110.73,110.98,110.72,110.95,49019.0,107.7631,108.0064,107.7534,107.9772,49019.0
2022-08-12 13:10:00,110.95,110.99,110.85,110.86,46562.0,107.9772,108.0162,107.8799,107.8896,46562.0
2022-08-12 13:15:00,110.86,111.25,110.84,111.15,69326.0,107.8896,108.2692,107.8702,108.1719,69326.0
2022-08-12 13:20:00,111.14,111.22,111.04,111.16,53643.0,108.1621,108.24,108.0648,108.1816,53643.0
2022-08-12 13:25:00,111.17,111.24,111.08,111.17,71937.0,108.1913,108.2595,108.1037,108.1913,71937.0
2022-08-12 13:30:00,111.19,111.32,111.09,111.17,51657.0,108.2108,108.3373,108.1135,108.1913,51657.0
2022-08-12 13:35:00,111.17,111.17,110.98,111.03,35276.0,108.1913,108.1913,108.0064,108.0551,35276.0
2022-08-12 13:40:00,111.03,111.03,110.7,110.83,41788.0,108.0551,108.0551,107.7339,107.8604,41788.0
2022-08-12 13:45:00,110.84,110.84,110.53,110.59,24636.0,107.8702,107.8702,107.5685,107.6269,24636.0
2022-08-12 13:50:00,110.58,110.82,110.56,110.73,70404.0,107.6171,107.8507,107.5977,107.7631,70404.0
2022-08-12 13:55:00,110.73,110.79,110.66,110.71,29697.0,107.7631,107.8215,107.695,107.7437,29697.0
2022-08-12 14:00:00,110.71,110.84,110.69,110.81,23336.0,107.7437,107.8702,107.7242,107.841,23336.0
2022-08-12 14:05:00,110.83,110.84,110.6,110.61,33649.0,107.8604,107.8702,107.6366,107.6463,33649.0
2022-08-12 14:10:00,110.61,110.63,110.48,110.57,18854.0,107.6463,107.6658,107.5198,107.6074,18854.0
2022-08-12 14:15:00,110.56,110.65,110.36,110.41,32952.0,107.5977,107.6853,107.403,107.4517,32952.0
2022-08-12 14:20:00,110.41,110.46,110.34,110.36,20271.0,107.4517,107.5004,107.3836,107.403,20271.0
2022-08-12 14:25:00,110.36,110.54,110.35,110.54,23319.0,107.403,107.5782,107.3933,107.5782,23319.0
2022-08-12 14:30:00,110.54,110.7,110.49,110.69,16319.0,107.5782,107.7339,107.5296,107.7242,16319.0
2022-08-12 14:35:00,110.69,110.84,110.67,110.81,17679.0,107.7242,107.8702,107.7047,107.841,17679.0
2022-08-12 14:40:00,110.84,111.08,110.8,111.08,71022.0,107.8702,108.1037,107.8312,108.1037,71022.0
2022-08-12 14:45:00,111.07,111.21,111.04,111.16,28525.0,108.094,108.2303,108.0648,108.1816,28525.0
2022-08-12 14:50:00,111.17,111.22,111.04,111.05,40971.0,108.1913,108.24,108.0648,108.0745,40971.0
2022-08-12 14:55:00,111.04,111.05,110.76,110.76,23248.0,108.0648,108.0745,107.7923,107.7923,23248.0
2022-08-12 15:00:00,110.75,110.75,110.57,110.67,26496.0,107.7826,107.7826,107.6074,107.7047,26496.0
2022-08-12 15:05:00,110.67,110.86,110.67,110.77,28990.0,107.7047,107.8896,107.7047,107.8021,28990.0
2022-08-12 15:10:00,110.78,110.95,110.78,110.87,59224.0,107.8118,107.9772,107.8118,107.8994,59224.0
2022-08-12 15:15:00,110.88,110.9,110.64,110.9,68434.0,107.9091,107.9286,107.6755,107.9286,68434.0
2022-08-12 15:20:00,110.89,111.0,110.83,111.0,32657.0,107.9188,108.0259,107.8604,108.0259,32657.0
2022-08-12 15:25:00,111.0,111.01,110.69,110.91,42310.0,108.0259,108.0356,107.7242,107.9383,42310.0
2022-08-12 15:30:00,110.91,110.97,110.62,110.64,49011.0,107.9383,107.9967,107.6561,107.6755,49011.0
2022-08-12 15:35:00,110.65,110.73,110.51,110.71,82555.0,107.6853,107.7631,107.549,107.7437,82555.0
2022-08-12 15:40:00,110.72,110.73,110.54,110.67,63434.0,107.7534,107.7631,107.5782,107.7047,63434.0
2022-08-12 15:45:00,110.67,110.67,110.42,110.54,67551.0,107.7047,107.7047,107.4614,107.5782,67551.0
2022-08-12 15:50:00,110.53,110.56,110.18,110.36,155713.0,107.5685,107.5977,107.2279,107.403,155713.0
2022-08-12 15:55:00,110.36,110.42,110.25,110.38,290201.0,107.403,107.4614,107.296,107.4225,290201.0
2022-08-15 09:30:00,110.04,111.48,109.5,111.44,163041.0,107.0916,108.493,106.5661,108.4541,163041.0
2022-08-15 09:35:00,111.45,111.65,110.62,110.81,92046.0,108.4638,108.6585,107.6561,107.841,92046.0
2022-08-15 09:40:00,110.81,110.95,109.61,109.7,76585.0,107.841,107.9772,106.6731,106.7607,76585.0
2022-08-15 09:45:00,109.78,109.83,109.5,109.75,164055.0,106.8386,106.8872,106.5661,106.8094,164055.0
2022-08-15 09:50:00,109.74,109.85,109.59,109.78,168103.0,106.7996,106.9067,106.6537,106.8386,168103.0
2022-08-15 09:55:00,109.79,110.75,109.76,110.5,94874.0,106.8483,107.7826,106.8191,107.5393,94874.0
2022-08-15 10:00:00,110.5,110.5,109.66,110.03,57402.0,107.5393,107.5393,106.7218,107.0819,57402.0
2022-08-15 10:05:00,110.03,110.19,109.88,110.0,41141.0,107.0819,107.2376,106.9359,107.0527,41141.0
2022-08-15 10:10:00,110.05,110.17,109.51,109.55,35522.0,107.1013,107.2181,106.5758,106.6147,35522.0
2022-08-15 10:15:00,109.55,109.88,109.34,109.72,38768.0,106.6147,106.9359,106.4104,106.7802,38768.0
2022-08-15 10:20:00,109.66,109.66,109.05,109.32,139203.0,106.7218,106.7218,106.1281,106.3909,139203.0
2022-08-15 10:25:00,109.25,109.45,108.86,109.36,79316.0,106.3228,106.5174,105.9432,106.4298,79316.0
2022-08-15 10:30:00,109.36,109.72,109.32,109.65,25443.0,106.4298,106.7802,106.3909,106.7121,25443.0
2022-08-15 10:35:00,109.65,109.66,109.3,109.36,41922.0,106.7121,106.7218,106.3714,106.4298,41922.0
2022-08-15 10:40:00,109.33,109.62,109.25,109.25,92137.0,106.4006,106.6829,106.3228,106.3228,92137.0
2022-08-15 10:45:00,109.23,109.42,108.86,108.9,241129.0,106.3033,106.4882,105.9432,105.9822,241129.0
2022-08-15 10:50:00,108.9,109.15,108.67,108.95,157983.0,105.9822,106.2255,105.7583,106.0308,157983.0
2022-08-15 10:55:00,108.98,109.29,108.94,109.0,76218.0,106.06,106.3617,106.0211,106.0795,76218.0
2022-08-15 11:00:00,108.99,109.15,108.84,109.04,67813.0,106.0697,106.2255,105.9238,106.1184,67813.0
2022-08-15 11:05:00,109.1,109.2,108.54,108.61,61195.0,106.1768,106.2741,105.6318,105.6999,61195.0
2022-08-15 11:10:00,108.61,108.65,107.99,108.31,91356.0,105.6999,105.7389,105.0965,105.408,91356.0
2022-08-15 11:15:00,108.31,108.5,108.21,108.47,52159.0,105.408,105.5929,105.3106,105.5637,52159.0
2022-08-15 11:20:00,108.47,109.0,108.39,109.0,63036.0,105.5637,106.0795,105.4858,106.0795,63036.0
2022-08-15 11:25:00,108.99,109.1,108.89,108.97,27873.0,106.0697,106.1768,105.9724,106.0503,27873.0
2022-08-15 11:30:00,109.0,109.56,109.0,109.45,30872.0,106.0795,106.6245,106.0795,106.5174,30872.0
2022-08-15 11:35:00,109.55,109.62,109.44,109.62,20354.0,106.6147,106.6829,106.5077,106.6829,20354.0
2022-08-15 11:40:00,109.6,109.71,109.37,109.69,38314.0,106.6634,106.7705,106.4396,106.751,38314.0
2022-08-15 11:45:00,109.72,109.88,109.68,109.85,23386.0,106.7802,106.9359,106.7413,106.9067,23386.0
2022-08-15 11:50:00,109.87,109.88,109.65,109.83,29023.0,106.9262,106.9359,106.7121,106.8872,29023.0
2022-08-15 11:55:00,109.77,109.85,109.72,109.74,20340.0,106.8288,106.9067,106.7802,106.7996,20340.0
2022-08-15 12:00:00,109.75,109.83,109.68,109.69,30161.0,106.8094,106.8872,106.7413,106.751,30161.0
2022-08-15 12:05:00,109.7,109.72,109.55,109.58,18834.0,106.7607,106.7802,106.6147,106.6439,18834.0
2022-08-15 12:10:00,109.59,109.74,109.16,109.21,158659.0,106.6537,106.7996,106.2352,106.2838,158659.0
2022-08-15 12:15:00,109.23,109.5,109.17,109.2,71207.0,106.3033,106.5661,106.2449,106.2741,71207.0
2022-08-15 12:20:00,109.21,109.33,109.14,109.22,42809.0,106.2838,106.4006,106.2157,106.2936,42809.0
2022-08-15 12:25:00,109.21,109.32,109.17,109.23,34287.0,106.2838,106.3909,106.2449,106.3033,34287.0
2022-08-15 12:30:00,109.22,109.29,109.06,109.23,29849.0,106.2936,106.3617,106.1379,106.3033,29849.0
2022-08-15 12:35:00,109.21,109.23,108.86,108.9,80341.0,106.2838,106.3033,105.9432,105.9822,80341.0
2022-08-15 12:40:00,108.92,108.94,108.57,108.85,109126.0,106.0016,106.0211,105.661,105.9335,109126.0
2022-08-15 12:45:00,108.84,109.19,108.79,108.97,55095.0,105.9238,106.2644,105.8751,106.0503,55095.0
2022-08-15 12:50:00,108.97,109.21,108.94,109.2,22342.0,106.0503,106.2838,106.0211,106.2741,22342.0
2022-08-15 12:55:00,109.17,109.38,109.14,109.38,40769.0,106.2449,106.4493,106.2157,106.4493,40769.0
2022-08-15 13:00:00,109.37,109.39,109.02,109.31,95828.0,106.4396,106.459,106.0989,106.3812,95828.0
2022-08-15 13:05:00,109.31,109.48,109.29,109.41,24346.0,106.3812,106.5466,106.3617,106.4785,24346.0
2022-08-15 13:10:00,109.42,109.64,109.42,109.49,28724.0,106.4882,106.7023,106.4882,106.5563,28724.0
2022-08-15 13:15:00,109.49,109.67,109.46,109.55,17775.0,106.5563,106.7315,106.5272,106.6147,17775.0
2022-08-15 13:20:00,109.58,109.58,109.26,109.3,66873.0,106.6439,106.6439,106.3325,106.3714,66873.0
2022-08-15 13:25:00,109.28,109.35,109.13,109.16,39363.0,106.352,106.4201,106.206,106.2352,39363.0
2022-08-15 13:30:00,109.17,109.25,108.87,108.87,42611.0,106.2449,106.3228,105.953,105.953,42611.0
2022-08-15 13:35:00,108.91,109.07,108.58,108.61,68840.0,105.9919,106.1476,105.6707,105.6999,68840.0
2022-08-15 13:40:00,108.59,108.68,108.39,108.43,149293.0,105.6805,105.768,105.4858,105.5247,149293.0
2022-08-15 13:45:00,108.43,108.52,108.25,108.28,123743.0,105.5247,105.6123,105.3496,105.3788,123743.0
2022-08-15 13:50:00,108.3,108.75,108.27,108.71,52052.0,105.3982,105.8362,105.369,105.7972,52052.0
2022-08-15 13:55:00,108.8,108.89,108.66,108.88,24964.0,105.8848,105.9724,105.7486,105.9627,24964.0
2022-08-15 14:00:00,108.89,108.9,108.7,108.89,45516.0,105.9724,105.9822,105.7875,105.9724,45516.0
2022-08-15 14:05:00,108.89,108.9,108.61,108.67,84488.0,105.9724,105.9822,105.6999,105.7583,84488.0
2022-08-15 14:10:00,108.66,108.8,108.64,108.73,72575.0,105.7486,105.8848,105.7291,105.8167,72575.0
2022-08-15 14:15:00,108.73,108.91,108.7,108.74,67715.0,105.8167,105.9919,105.7875,105.8264,67715.0
2022-08-15 14:20:00,108.76,108.77,108.46,108.55,49224.0,105.8459,105.8556,105.5539,105.6415,49224.0
2022-08-15 14:25:00,108.54,108.69,108.51,108.64,43462.0,105.6318,105.7778,105.6026,105.7291,43462.0
2022-08-15 14:30:00,108.64,108.95,108.64,108.92,26707.0,105.7291,106.0308,105.7291,106.0016,26707.0
2022-08-15 14:35:00,108.97,109.22,108.84,109.16,75620.0,106.0503,106.2936,105.9238,106.2352,75620.0
2022-08-15 14:40:00,109.15,109.32,109.08,109.29,19152.0,106.2255,106.3909,106.1573,106.3617,19152.0
2022-08-15 14:45:00,109.3,109.32,109.2,109.3,23297.0,106.3714,106.3909,106.2741,106.3714,23297.0
2022-08-15 14:50:00,109.29,109.29,108.99,109.01,68527.0,106.3617,106.3617,106.0697,106.0892,68527.0
2022-08-15 14:55:00,109.01,109.37,108.93,109.28,70642.0,106.0892,106.4396,106.0114,106.352,70642.0
2022-08-15 15:00:00,109.25,109.34,109.15,109.32,43707.0,106.3228,106.4104,106.2255,106.3909,43707.0
2022-08-15 15:05:00,109.37,109.73,109.37,109.68,44930.0,106.4396,106.7899,106.4396,106.7413,44930.0
2022-08-15 15:10:00,109.68,109.95,109.55,109.9,42375.0,106.7413,107.004,106.6147,106.9554,42375.0
2022-08-15 15:15:00,109.92,110.19,109.91,110.16,42908.0,106.9748,107.2376,106.9651,107.2084,42908.0
2022-08-15 15:20:00,110.15,110.21,109.97,110.0,60400.0,107.1987,107.2571,107.0235,107.0527,60400.0
2022-08-15 15:25:00,110.0,110.02,109.86,109.94,130855.0,107.0527,107.0721,106.9164,106.9943,130855.0
2022-08-15 15:30:00,109.92,109.92,109.56,109.68,147217.0,106.9748,106.9748,106.6245,106.7413,147217.0
2022-08-15 15:35:00,109.67,109.81,109.4,109.74,147281.0,106.7315,106.8678,106.4688,106.7996,147281.0
2022-08-15 15:40:00,109.72,109.91,109.72,109.87,66064.0,106.7802,106.9651,106.7802,106.9262,66064.0
2022-08-15 15:45:00,109.85,109.95,109.79,109.94,58562.0,106.9067,107.004,106.8483,106.9943,58562.0
2022-08-15 15:50:00,109.96,110.04,109.6,109.75,106193.0,107.0138,107.0916,106.6634,106.8094,106193.0
2022-08-15 15:55:00,109.74,109.92,109.61,109.78,224404.0,106.7996,106.9748,106.6731,106.8386,224404.0
2022-08-16 09:30:00,108.62,108.85,108.06,108.8,220852.0,105.7097,105.9335,105.1647,105.8848,220852.0
2022-08-16 09:35:00,108.79,108.83,107.89,108.01,44604.0,105.8751,105.914,104.9992,105.116,44604.0
2022-08-16 09:40:00,107.98,108.15,107.75,107.75,44748.0,105.0868,105.2523,104.863,104.863,44748.0
2022-08-16 09:45:00,107.75,107.99,107.62,107.66,30239.0,104.863,105.0965,104.7365,104.7754,30239.0
2022-08-16 09:50:00,107.6,107.86,107.4,107.86,103788.0,104.717,104.97,104.5223,104.97,103788.0
2022-08-16 09:55:00,107.87,108.27,107.82,108.1,49222.0,104.9798,105.369,104.9311,105.2036,49222.0
2022-08-16 10:00:00,108.11,108.11,107.42,107.74,49745.0,105.2133,105.2133,104.5418,104.8532,49745.0
2022-08-16 10:05:00,107.78,108.05,107.2,107.63,132735.0,104.8922,105.1549,104.3277,104.7462,132735.0
2022-08-16 10:10:00,107.69,108.07,107.65,107.77,94059.0,104.8046,105.1744,104.7656,104.8824,94059.0
2022-08-16 10:15:00,107.77,108.02,107.56,107.99,38979.0,104.8824,105.1257,104.6781,105.0965,38979.0
2022-08-16 10:20:00,107.97,108.05,107.71,107.87,24955.0,105.0771,105.1549,104.824,104.9798,24955.0
2022-08-16 10:25:00,107.83,107.89,107.59,107.75,73575.0,104.9408,104.9992,104.7073,104.863,73575.0
2022-08-16 10:30:00,107.72,107.75,107.01,107.09,79196.0,104.8338,104.863,104.1428,104.2207,79196.0
2022-08-16 10:35:00,107.07,107.5,107.03,107.27,44165.0,104.2012,104.6197,104.1623,104.3958,44165.0
2022-08-16 10:40:00,107.28,107.93,107.2,107.84,38938.0,104.4056,105.0381,104.3277,104.9506,38938.0
2022-08-16 10:45:00,107.88,108.11,107.78,108.11,49502.0,104.9895,105.2133,104.8922,105.2133,49502.0
2022-08-16 10:50:00,108.11,108.31,107.73,107.77,29881.0,105.2133,105.408,104.8435,104.8824,29881.0
2022-08-16 10:55:00,107.77,107.89,107.44,107.62,24489.0,104.8824,104.9992,104.5613,104.7365,24489.0
2022-08-16 11:00:00,107.58,107.94,107.5,107.51,28426.0,104.6975,105.0479,104.6197,104.6294,28426.0
2022-08-16 11:05:00,107.52,107.74,107.52,107.55,11313.0,104.6391,104.8532,104.6391,104.6683,11313.0
2022-08-16 11:10:00,107.57,108.19,107.57,108.19,28075.0,104.6878,105.2912,104.6878,105.2912,28075.0
2022-08-16 11:15:00,108.18,108.46,108.16,108.32,32798.0,105.2814,105.5539,105.262,105.4177,32798.0
2022-08-16 11:20:00,108.35,108.41,108.14,108.14,26752.0,105.4469,105.5053,105.2425,105.2425,26752.0
2022-08-16 11:25:00,108.12,108.5,108.11,108.5,19410.0,105.2231,105.5929,105.2133,105.5929,19410.0
2022-08-16 11:30:00,108.48,108.76,108.45,108.58,26531.0,105.5734,105.8459,105.5442,105.6707,26531.0
2022-08-16 11:35:00,108.56,108.63,108.36,108.61,17165.0,105.6513,105.7194,105.4566,105.6999,17165.0
2022-08-16 11:40:00,108.61,108.66,108.48,108.63,12011.0,105.6999,105.7486,105.5734,105.7194,12011.0
2022-08-16 11:45:00,108.68,108.72,108.48,108.54,12831.0,105.768,105.807,105.5734,105.6318,12831.0
2022-08-16 11:50:00,108.52,108.79,108.5,108.78,14824.0,105.6123,105.8751,105.5929,105.8654,14824.0
2022-08-16 11:55:00,108.77,108.96,108.72,108.87,12368.0,105.8556,106.0405,105.807,105.953,12368.0
2022-08-16 12:00:00,108.86,108.88,108.62,108.65,15274.0,105.9432,105.9627,105.7097,105.7389,15274.0
2022-08-16 12:05:00,108.64,108.78,108.61,108.63,9842.0,105.7291,105.8654,105.6999,105.7194,9842.0
2022-08-16 12:10:00,108.63,108.87,108.57,108.84,14428.0,105.7194,105.953,105.661,105.9238,14428.0
2022-08-16 12:15:00,108.82,108.94,108.75,108.9,16298.0,105.9043,106.0211,105.8362,105.9822,16298.0
2022-08-16 12:20:00,108.9,108.9,108.68,108.88,7825.0,105.9822,105.9822,105.768,105.9627,7825.0
2022-08-16 12:25:00,108.89,108.89,108.61,108.61,21152.0,105.9724,105.9724,105.6999,105.6999,21152.0
2022-08-16 12:30:00,108.61,108.77,108.51,108.67,21405.0,105.6999,105.8556,105.6026,105.7583,21405.0
2022-08-16 12:35:00,108.65,108.71,108.52,108.52,17170.0,105.7389,105.7972,105.6123,105.6123,17170.0
2022-08-16 12:40:00,108.55,108.56,108.22,108.27,30043.0,105.6415,105.6513,105.3204,105.369,30043.0
2022-08-16 12:45:00,108.29,108.3,108.1,108.1,22001.0,105.3885,105.3982,105.2036,105.2036,22001.0
2022-08-16 12:50:00,108.1,108.36,108.06,108.29,30734.0,105.2036,105.4566,105.1647,105.3885,30734.0
2022-08-16 12:55:00,108.31,108.34,108.24,108.25,20684.0,105.408,105.4372,105.3398,105.3496,20684.0
2022-08-16 13:00:00,108.25,108.4,108.2,108.34,19845.0,105.3496,105.4956,105.3009,105.4372,19845.0
2022-08-16 13:05:00,108.31,108.43,108.25,108.42,10858.0,105.408,105.5247,105.3496,105.515,10858.0
2022-08-16 13:10:00,108.42,108.44,108.35,108.38,10872.0,105.515,105.5345,105.4469,105.4761,10872.0
2022-08-16 13:15:00,108.37,108.59,108.37,108.52,13802.0,105.4664,105.6805,105.4664,105.6123,13802.0
2022-08-16 13:20:00,108.52,108.75,108.46,108.74,14598.0,105.6123,105.8362,105.5539,105.8264,14598.0
2022-08-16 13:25:00,108.75,108.8,108.64,108.72,11894.0,105.8362,105.8848,105.7291,105.807,11894.0
2022-08-16 13:30:00,108.79,109.11,108.7,109.1,25772.0,105.8751,106.1865,105.7875,106.1768,25772.0
2022-08-16 13:35:00,109.07,109.3,109.03,109.27,29065.0,106.1476,106.3714,106.1087,106.3422,29065.0
2022-08-16 13:40:00,109.24,109.33,109.2,109.26,15355.0,106.313,106.4006,106.2741,106.3325,15355.0
2022-08-16 13:45:00,109.25,109.3,109.04,109.12,32441.0,106.3228,106.3714,106.1184,106.1963,32441.0
2022-08-16 13:50:00,109.14,109.4,109.12,109.34,40270.0,106.2157,106.4688,106.1963,106.4104,40270.0
2022-08-16 13:55:00,109.36,109.4,109.14,109.33,28260.0,106.4298,106.4688,106.2157,106.4006,28260.0
2022-08-16 14:00:00,109.36,109.49,109.26,109.43,30974.0,106.4298,106.5563,106.3325,106.498,30974.0
2022-08-16 14:05:00,109.44,109.45,109.27,109.37,28620.0,106.5077,106.5174,106.3422,106.4396,28620.0
2022-08-16 14:10:00,109.36,109.59,109.33,109.54,26797.0,106.4298,106.6537,106.4006,106.605,26797.0
2022-08-16 14:15:00,109.52,109.59,109.46,109.51,27749.0,106.5855,106.6537,106.5272,106.5758,27749.0
2022-08-16 14:20:00,109.5,109.52,109.4,109.45,25054.0,106.5661,106.5855,106.4688,106.5174,25054.0
2022-08-16 14:25:00,109.45,109.45,109.13,109.28,22659.0,106.5174,106.5174,106.206,106.352,22659.0
2022-08-16 14:30:00,109.28,109.28,109.06,109.08,24528.0,106.352,106.352,106.1379,106.1573,24528.0
2022-08-16 14:35:00,109.07,109.09,108.4,108.45,36060.0,106.1476,106.1671,105.4956,105.5442,36060.0
2022-08-16 14:40:00,108.44,108.46,108.12,108.16,37685.0,105.5345,105.5539,105.2231,105.262,37685.0
2022-08-16 14:45:00,108.11,108.11,107.74,107.97,52905.0,105.2133,105.2133,104.8532,105.0771,52905.0
2022-08-16 14:50:00,108.01,108.01,107.8,107.85,26633.0,105.116,105.116,104.9116,104.9603,26633.0
2022-08-16 14:55:00,107.86,108.03,107.79,107.95,46590.0,104.97,105.1355,104.9019,105.0576,46590.0
2022-08-16 15:00:00,107.93,108.06,107.67,107.73,26493.0,105.0381,105.1647,104.7851,104.8435,26493.0
2022-08-16 15:05:00,107.75,108.02,107.75,107.86,26235.0,104.863,105.1257,104.863,104.97,26235.0
2022-08-16 15:10:00,107.85,107.95,107.75,107.91,22633.0,104.9603,105.0576,104.863,105.0187,22633.0
2022-08-16 15:15:00,107.9,107.98,107.76,107.91,24891.0,105.0089,105.0868,104.8727,105.0187,24891.0
2022-08-16 15:20:00,107.9,108.16,107.79,108.16,34197.0,105.0089,105.262,104.9019,105.262,34197.0
2022-08-16 15:25:00,108.16,108.53,108.16,108.39,40985.0,105.262,105.6221,105.262,105.4858,40985.0
2022-08-16 15:30:00,108.41,108.69,108.41,108.6,36835.0,105.5053,105.7778,105.5053,105.6902,36835.0
2022-08-16 15:35:00,108.61,108.69,108.5,108.55,38512.0,105.6999,105.7778,105.5929,105.6415,38512.0
2022-08-16 15:40:00,108.55,108.68,108.44,108.49,35075.0,105.6415,105.768,105.5345,105.5831,35075.0
2022-08-16 15:45:00,108.48,108.69,108.42,108.66,61897.0,105.5734,105.7778,105.515,105.7486,61897.0
2022-08-16 15:50:00,108.63,108.83,108.38,108.38,87783.0,105.7194,105.914,105.4761,105.4761,87783.0
2022-08-16 15:55:00,108.37,108.62,108.37,108.5,207248.0,105.4664,105.7097,105.4664,105.5929,207248.0
2022-08-17 09:30:00,107.0,107.27,105.83,106.18,170789.0,104.1331,104.3958,102.9944,103.335,170789.0
2022-08-17 09:35:00,106.22,106.52,106.02,106.15,59735.0,103.374,103.6659,103.1793,103.3058,59735.0
2022-08-17 09:40:00,106.21,106.27,105.62,106.18,55536.0,103.3642,103.4226,102.79,103.335,55536.0
2022-08-17 09:45:00,106.22,106.3,106.02,106.15,26957.0,103.374,103.4518,103.1793,103.3058,26957.0
2022-08-17 09:50:00,106.17,106.21,105.73,106.03,48575.0,103.3253,103.3642,102.8971,103.1891,48575.0
2022-08-17 09:55:00,106.12,106.32,106.0,106.14,23004.0,103.2766,103.4713,103.1599,103.2961,23004.0
2022-08-17 10:00:00,106.11,106.19,105.94,106.13,22114.0,103.2669,103.3448,103.1015,103.2864,22114.0
2022-08-17 10:05:00,106.21,106.68,106.04,106.07,38420.0,103.3642,103.8216,103.1988,103.228,38420.0
2022-08-17 10:10:00,106.04,106.28,105.47,105.66,35909.0,103.1988,103.4324,102.6441,102.829,35909.0
2022-08-17 10:15:00,105.65,105.75,105.36,105.48,57391.0,102.8192,102.9166,102.537,102.6538,57391.0
2022-08-17 10:20:00,105.44,105.93,105.44,105.64,33999.0,102.6149,103.0917,102.6149,102.8095,33999.0
2022-08-17 10:25:00,105.63,105.84,105.52,105.69,12100.0,102.7998,103.0041,102.6927,102.8582,12100.0
2022-08-17 10:30:00,105.65,105.67,105.28,105.53,26112.0,102.8192,102.8387,102.4591,102.7024,26112.0
2022-08-17 10:35:00,105.48,105.48,104.94,105.19,38288.0,102.6538,102.6538,102.1283,102.3716,38288.0
2022-08-17 10:40:00,105.15,105.56,104.99,105.36,40203.0,102.3326,102.7316,102.1769,102.537,40203.0
2022-08-17 10:45:00,105.41,105.52,105.15,105.24,16622.0,102.5857,102.6927,102.3326,102.4202,16622.0
2022-08-17 10:50:00,105.23,105.3,104.81,104.81,27593.0,102.4105,102.4786,102.0017,102.0017,27593.0
2022-08-17 10:55:00,104.83,105.04,104.82,104.85,28071.0,102.0212,102.2256,102.0115,102.0407,28071.0
2022-08-17 11:00:00,104.88,105.17,104.88,104.95,21396.0,102.0699,102.3521,102.0699,102.138,21396.0
2022-08-17 11:05:00,104.98,105.03,104.62,104.69,24684.0,102.1672,102.2158,101.8168,101.885,24684.0
2022-08-17 11:10:00,104.71,104.87,104.49,104.58,35483.0,101.9044,102.0601,101.6903,101.7779,35483.0
2022-08-17 11:15:00,104.58,104.89,104.35,104.85,25613.0,101.7779,102.0796,101.5541,102.0407,25613.0
2022-08-17 11:20:00,104.82,105.04,104.77,104.95,34810.0,102.0115,102.2256,101.9628,102.138,34810.0
2022-08-17 11:25:00,105.0,105.01,104.56,104.68,34808.0,102.1867,102.1964,101.7584,101.8752,34808.0
2022-08-17 11:30:00,104.71,104.82,104.37,104.42,45172.0,101.9044,102.0115,101.5735,101.6222,45172.0
2022-08-17 11:35:00,104.4,104.6,104.34,104.55,23294.0,101.6027,101.7974,101.5443,101.7487,23294.0
2022-08-17 11:40:00,104.55,104.64,104.15,104.2,23337.0,101.7487,101.8363,101.3594,101.4081,23337.0
2022-08-17 11:45:00,104.2,104.41,104.12,104.34,21669.0,101.4081,101.6125,101.3302,101.5443,21669.0
2022-08-17 11:50:00,104.33,104.47,104.26,104.36,11732.0,101.5346,101.6709,101.4665,101.5638,11732.0
2022-08-17 11:55:00,104.41,104.51,104.24,104.51,10177.0,101.6125,101.7098,101.447,101.7098,10177.0
2022-08-17 12:00:00,104.5,104.77,104.46,104.64,21008.0,101.7,101.9628,101.6611,101.8363,21008.0
2022-08-17 12:05:00,104.67,104.8,104.53,104.54,27489.0,101.8655,101.992,101.7292,101.739,27489.0
2022-08-17 12:10:00,104.54,104.55,104.33,104.5,19588.0,101.739,101.7487,101.5346,101.7,19588.0
2022-08-17 12:15:00,104.49,104.69,104.45,104.65,12282.0,101.6903,101.885,101.6514,101.846,12282.0
2022-08-17 12:20:00,104.67,104.82,104.6,104.76,16688.0,101.8655,102.0115,101.7974,101.9531,16688.0
2022-08-17 12:25:00,104.81,105.0,104.78,104.96,22206.0,102.0017,102.1867,101.9725,102.1477,22206.0
2022-08-17 12:30:00,104.97,105.23,104.91,105.22,133117.0,102.1575,102.4105,102.0991,102.4008,133117.0
2022-08-17 12:35:00,105.22,105.44,105.19,105.3,53749.0,102.4008,102.6149,102.3716,102.4786,53749.0
2022-08-17 12:40:00,105.28,105.31,105.18,105.26,29104.0,102.4591,102.4883,102.3618,102.4397,29104.0
2022-08-17 12:45:00,105.25,105.28,105.09,105.17,40447.0,102.43,102.4591,102.2742,102.3521,40447.0
2022-08-17 12:50:00,105.2,105.26,105.14,105.2,16255.0,102.3813,102.4397,102.3229,102.3813,16255.0
2022-08-17 12:55:00,105.21,105.36,105.16,105.31,20486.0,102.391,102.537,102.3424,102.4883,20486.0
2022-08-17 13:00:00,105.33,105.4,105.04,105.19,29822.0,102.5078,102.5759,102.2256,102.3716,29822.0
2022-08-17 13:05:00,105.19,105.29,105.05,105.08,13661.0,102.3716,102.4689,102.2353,102.2645,13661.0
2022-08-17 13:10:00,105.1,105.19,105.04,105.11,27504.0,102.284,102.3716,102.2256,102.2937,27504.0
2022-08-17 13:15:00,105.11,105.21,105.04,105.04,21606.0,102.2937,102.391,102.2256,102.2256,21606.0
2022-08-17 13:20:00,105.04,105.18,105.04,105.09,17068.0,102.2256,102.3618,102.2256,102.2742,17068.0
2022-08-17 13:25:00,105.07,105.52,105.07,105.47,22119.0,102.2548,102.6927,102.2548,102.6441,22119.0
2022-08-17 13:30:00,105.47,105.56,105.22,105.29,22409.0,102.6441,102.7316,102.4008,102.4689,22409.0
2022-08-17 13:35:00,105.28,105.35,105.13,105.23,20441.0,102.4591,102.5273,102.3132,102.4105,20441.0
2022-08-17 13:40:00,105.23,105.27,105.13,105.14,15121.0,102.4105,102.4494,102.3132,102.3229,15121.0
2022-08-17 13:45:00,105.14,105.19,105.04,105.18,20101.0,102.3229,102.3716,102.2256,102.3618,20101.0
2022-08-17 13:50:00,105.17,105.43,105.07,105.25,16289.0,102.3521,102.6051,102.2548,102.43,16289.0
2022-08-17 13:55:00,105.22,105.34,105.19,105.3,28027.0,102.4008,102.5175,102.3716,102.4786,28027.0
2022-08-17 14:00:00,105.33,106.05,105.21,105.61,57839.0,102.5078,103.2085,102.391,102.7803,57839.0
2022-08-17 14:05:00,105.58,106.0,105.24,105.86,27732.0,102.7511,103.1599,102.4202,103.0236,27732.0
2022-08-17 14:10:00,105.82,106.29,105.68,106.27,19715.0,102.9847,103.4421,102.8484,103.4226,19715.0
2022-08-17 14:15:00,106.34,106.45,106.02,106.21,34856.0,103.4907,103.5978,103.1793,103.3642,34856.0
2022-08-17 14:20:00,106.18,106.32,105.98,106.27,42779.0,103.335,103.4713,103.1404,103.4226,42779.0
2022-08-17 14:25:00,106.31,106.62,106.1,106.54,25685.0,103.4616,103.7632,103.2572,103.6854,25685.0
2022-08-17 14:30:00,106.55,106.79,106.38,106.66,31771.0,103.6951,103.9287,103.5297,103.8022,31771.0
2022-08-17 14:35:00,106.68,107.12,106.65,107.11,28829.0,103.8216,104.2498,103.7924,104.2401,28829.0
2022-08-17 14:40:00,107.13,107.13,106.67,106.68,45179.0,104.2596,104.2596,103.8119,103.8216,45179.0
2022-08-17 14:45:00,106.71,106.79,106.5,106.63,15499.0,103.8508,103.9287,103.6465,103.773,15499.0
2022-08-17 14:50:00,106.66,106.73,106.45,106.53,21241.0,103.8022,103.8703,103.5978,103.6757,21241.0
2022-08-17 14:55:00,106.52,106.75,106.47,106.49,15801.0,103.6659,103.8898,103.6173,103.6367,15801.0
2022-08-17 15:00:00,106.48,106.75,106.46,106.75,17611.0,103.627,103.8898,103.6075,103.8898,17611.0
2022-08-17 15:05:00,106.76,106.88,106.59,106.64,36809.0,103.8995,104.0163,103.734,103.7827,36809.0
2022-08-17 15:10:00,106.64,106.67,106.16,106.35,37082.0,103.7827,103.8119,103.3156,103.5005,37082.0
2022-08-17 15:15:00,106.36,106.41,106.15,106.16,23335.0,103.5102,103.5589,103.3058,103.3156,23335.0
2022-08-17 15:20:00,106.15,106.36,106.01,106.34,21442.0,103.3058,103.5102,103.1696,103.4907,21442.0
2022-08-17 15:25:00,106.35,106.51,106.28,106.45,38187.0,103.5005,103.6562,103.4324,103.5978,38187.0
2022-08-17 15:30:00,106.45,106.46,106.16,106.29,57213.0,103.5978,103.6075,103.3156,103.4421,57213.0
2022-08-17 15:35:00,106.29,106.46,106.24,106.28,31024.0,103.4421,103.6075,103.3934,103.4324,31024.0
2022-08-17 15:40:00,106.29,106.42,106.26,106.4,43098.0,103.4421,103.5686,103.4129,103.5491,43098.0
2022-08-17 15:45:00,106.4,106.41,106.11,106.2,49425.0,103.5491,103.5589,103.2669,103.3545,49425.0
2022-08-17 15:50:00,106.27,106.44,106.17,106.23,76211.0,103.4226,103.5881,103.3253,103.3837,76211.0
2022-08-17 15:55:00,106.24,106.29,105.8,105.97,237945.0,103.3934,103.4421,102.9652,103.1307,237945.0
2022-08-18 09:30:00,106.68,106.78,105.51,105.56,231328.0,103.8216,103.919,102.683,102.7316,231328.0
2022-08-18 09:35:00,105.56,107.26,105.5,107.25,82558.0,102.7316,104.3861,102.6733,104.3764,82558.0
2022-08-18 09:40:00,107.23,107.61,107.13,107.59,57046.0,104.3569,104.7267,104.2596,104.7073,57046.0
2022-08-18 09:45:00,107.59,107.6,106.51,106.57,104273.0,104.7073,104.717,103.6562,103.7146,104273.0
2022-08-18 09:50:00,106.48,107.35,106.43,107.14,74314.0,103.627,104.4737,103.5783,104.2693,74314.0
2022-08-18 09:55:00,107.12,107.47,107.08,107.32,100361.0,104.2498,104.5905,104.2109,104.4445,100361.0
2022-08-18 10:00:00,107.34,107.34,107.0,107.25,87049.0,104.464,104.464,104.1331,104.3764,87049.0
2022-08-18 10:05:00,107.23,107.55,107.06,107.29,39294.0,104.3569,104.6683,104.1915,104.4153,39294.0
2022-08-18 10:10:00,107.31,107.35,106.85,106.95,31885.0,104.4348,104.4737,103.9871,104.0844,31885.0
2022-08-18 10:15:00,107.0,107.58,106.97,107.57,29034.0,104.1331,104.6975,104.1039,104.6878,29034.0
2022-08-18 10:20:00,107.54,108.04,107.53,107.83,74196.0,104.6586,105.1452,104.6489,104.9408,74196.0
2022-08-18 10:25:00,107.82,107.83,107.43,107.63,40084.0,104.9311,104.9408,104.5515,104.7462,40084.0
2022-08-18 10:30:00,107.68,107.8,107.36,107.7,37787.0,104.7948,104.9116,104.4834,104.8143,37787.0
2022-08-18 10:35:00,107.76,107.8,107.46,107.72,17713.0,104.8727,104.9116,104.5807,104.8338,17713.0
2022-08-18 10:40:00,107.7,108.43,107.65,108.41,54592.0,104.8143,105.5247,104.7656,105.5053,54592.0
2022-08-18 10:45:00,108.43,108.99,108.29,108.95,54071.0,105.5247,106.0697,105.3885,106.0308,54071.0
2022-08-18 10:50:00,108.99,109.08,108.44,108.7,65176.0,106.0697,106.1573,105.5345,105.7875,65176.0
2022-08-18 10:55:00,108.66,108.8,108.56,108.7,35561.0,105.7486,105.8848,105.6513,105.7875,35561.0
2022-08-18 11:00:00,108.75,108.91,108.38,108.52,47427.0,105.8362,105.9919,105.4761,105.6123,47427.0
2022-08-18 11:05:00,108.55,108.71,108.31,108.66,35065.0,105.6415,105.7972,105.408,105.7486,35065.0
2022-08-18 11:10:00,108.69,109.09,108.66,109.09,40609.0,105.7778,106.1671,105.7486,106.1671,40609.0
2022-08-18 11:15:00,109.06,109.24,108.69,108.79,53537.0,106.1379,106.313,105.7778,105.8751,53537.0
2022-08-18 11:20:00,108.78,108.87,108.55,108.87,32469.0,105.8654,105.953,105.6415,105.953,32469.0
2022-08-18 11:25:00,108.86,108.88,108.58,108.66,31008.0,105.9432,105.9627,105.6707,105.7486,31008.0
2022-08-18 11:30:00,108.68,108.98,108.52,108.9,27987.0,105.768,106.06,105.6123,105.9822,27987.0
2022-08-18 11:35:00,108.91,108.92,108.74,108.76,25231.0,105.9919,106.0016,105.8264,105.8459,25231.0
2022-08-18 11:40:00,108.78,108.97,108.31,108.53,34586.0,105.8654,106.0503,105.408,105.6221,34586.0
2022-08-18 11:45:00,108.56,108.81,108.46,108.7,32778.0,105.6513,105.8946,105.5539,105.7875,32778.0
2022-08-18 11:50:00,108.77,109.0,108.68,108.98,29845.0,105.8556,106.0795,105.768,106.06,29845.0
2022-08-18 11:55:00,108.97,109.26,108.96,109.11,39046.0,106.0503,106.3325,106.0405,106.1865,39046.0
2022-08-18 12:00:00,109.14,109.25,109.04,109.16,45958.0,106.2157,106.3228,106.1184,106.2352,45958.0
2022-08-18 12:05:00,109.2,109.33,109.04,109.08,26170.0,106.2741,106.4006,106.1184,106.1573,26170.0
2022-08-18 12:10:00,109.08,109.14,108.91,109.1,45217.0,106.1573,106.2157,105.9919,106.1768,45217.0
2022-08-18 12:15:00,109.08,109.08,108.74,108.89,28719.0,106.1573,106.1573,105.8264,105.9724,28719.0
2022-08-18 12:20:00,108.9,108.91,108.45,108.46,31146.0,105.9822,105.9919,105.5442,105.5539,31146.0
2022-08-18 12:25:00,108.44,108.62,108.37,108.56,28543.0,105.5345,105.7097,105.4664,105.6513,28543.0
2022-08-18 12:30:00,108.56,108.6,108.31,108.6,26990.0,105.6513,105.6902,105.408,105.6902,26990.0
2022-08-18 12:35:00,108.62,108.62,108.28,108.36,25776.0,105.7097,105.7097,105.3788,105.4566,25776.0
2022-08-18 12:40:00,108.35,108.35,107.96,107.97,25895.0,105.4469,105.4469,105.0673,105.0771,25895.0
2022-08-18 12:45:00,107.98,108.22,107.93,108.11,33593.0,105.0868,105.3204,105.0381,105.2133,33593.0
2022-08-18 12:50:00,108.11,108.22,108.01,108.17,19370.0,105.2133,105.3204,105.116,105.2717,19370.0
2022-08-18 12:55:00,108.2,108.4,108.13,108.3,21260.0,105.3009,105.4956,105.2328,105.3982,21260.0
2022-08-18 13:00:00,108.32,108.42,108.14,108.2,15586.0,105.4177,105.515,105.2425,105.3009,15586.0
2022-08-18 13:05:00,108.17,108.72,108.17,108.72,22572.0,105.2717,105.807,105.2717,105.807,22572.0
2022-08-18 13:10:00,108.73,108.73,108.39,108.39,47117.0,105.8167,105.8167,105.4858,105.4858,47117.0
2022-08-18 13:15:00,108.41,108.72,108.38,108.72,19876.0,105.5053,105.807,105.4761,105.807,19876.0
2022-08-18 13:20:00,108.71,108.85,108.62,108.69,17397.0,105.7972,105.9335,105.7097,105.7778,17397.0
2022-08-18 13:25:00,108.69,108.82,108.52,108.75,29949.0,105.7778,105.9043,105.6123,105.8362,29949.0
2022-08-18 13:30:00,108.77,108.96,108.7,108.71,62012.0,105.8556,106.0405,105.7875,105.7972,62012.0
2022-08-18 13:35:00,108.75,109.2,108.72,109.16,31373.0,105.8362,106.2741,105.807,106.2352,31373.0
2022-08-18 13:40:00,109.14,109.18,108.99,109.0,29169.0,106.2157,106.2547,106.0697,106.0795,29169.0
2022-08-18 13:45:00,109.01,109.11,108.95,109.06,32404.0,106.0892,106.1865,106.0308,106.1379,32404.0
2022-08-18 13:50:00,109.04,109.32,109.04,109.13,41145.0,106.1184,106.3909,106.1184,106.206,41145.0
2022-08-18 13:55:00,109.13,109.13,108.91,109.0,35216.0,106.206,106.206,105.9919,106.0795,35216.0
2022-08-18 14:00:00,109.02,109.15,108.94,109.0,37559.0,106.0989,106.2255,106.0211,106.0795,37559.0
2022-08-18 14:05:00,109.02,109.15,108.96,109.15,28502.0,106.0989,106.2255,106.0405,106.2255,28502.0
2022-08-18 14:10:00,109.12,109.19,109.03,109.14,32788.0,106.1963,106.2644,106.1087,106.2157,32788.0
2022-08-18 14:15:00,109.13,109.23,109.09,109.2,38916.0,106.206,106.3033,106.1671,106.2741,38916.0
2022-08-18 14:20:00,109.19,109.21,108.95,108.99,56024.0,106.2644,106.2838,106.0308,106.0697,56024.0
2022-08-18 14:25:00,109.01,109.04,108.72,108.78,41782.0,106.0892,106.1184,105.807,105.8654,41782.0
2022-08-18 14:30:00,108.78,108.8,108.55,108.58,40546.0,105.8654,105.8848,105.6415,105.6707,40546.0
2022-08-18 14:35:00,108.56,108.64,108.46,108.48,32602.0,105.6513,105.7291,105.5539,105.5734,32602.0
2022-08-18 14:40:00,108.47,108.66,108.42,108.66,24060.0,105.5637,105.7486,105.515,105.7486,24060.0
2022-08-18 14:45:00,108.65,108.69,108.53,108.66,28002.0,105.7389,105.7778,105.6221,105.7486,28002.0
2022-08-18 14:50:00,108.67,108.95,108.57,108.94,36758.0,105.7583,106.0308,105.661,106.0211,36758.0
2022-08-18 14:55:00,108.94,108.94,108.66,108.7,45129.0,106.0211,106.0211,105.7486,105.7875,45129.0
2022-08-18 15:00:00,108.69,108.69,108.49,108.69,43692.0,105.7778,105.7778,105.5831,105.7778,43692.0
2022-08-18 15:05:00,108.7,108.84,108.69,108.71,33370.0,105.7875,105.9238,105.7778,105.7972,33370.0
2022-08-18 15:10:00,108.73,108.86,108.63,108.78,59747.0,105.8167,105.9432,105.7194,105.8654,59747.0
2022-08-18 15:15:00,108.81,109.06,108.78,109.02,51055.0,105.8946,106.1379,105.8654,106.0989,51055.0
2022-08-18 15:20:00,109.04,109.05,108.81,108.98,38950.0,106.1184,106.1281,105.8946,106.06,38950.0
2022-08-18 15:25:00,108.98,109.1,108.89,109.09,41897.0,106.06,106.1768,105.9724,106.1671,41897.0
2022-08-18 15:30:00,109.09,109.13,108.85,109.04,75633.0,106.1671,106.206,105.9335,106.1184,75633.0
2022-08-18 15:35:00,109.03,109.1,108.92,108.92,89609.0,106.1087,106.1768,106.0016,106.0016,89609.0
2022-08-18 15:40:00,108.92,108.99,108.76,108.8,63123.0,106.0016,106.0697,105.8459,105.8848,63123.0
2022-08-18 15:45:00,108.8,108.85,108.72,108.74,78556.0,105.8848,105.9335,105.807,105.8264,78556.0
2022-08-18 15:50:00,108.73,108.73,108.14,108.31,225691.0,105.8167,105.8167,105.2425,105.408,225691.0
2022-08-18 15:55:00,108.29,108.34,108.05,108.27,364752.0,105.3885,105.4372,105.1549,105.369,364752.0
2022-08-19 09:30:00,106.63,107.3,105.95,106.05,670519.0,103.773,104.425,103.1112,103.2085,670519.0
2022-08-19 09:35:00,106.11,106.65,105.53,106.39,498093.0,103.2669,103.7924,102.7024,103.5394,498093.0
2022-08-19 09:40:00,106.32,106.52,105.22,105.22,252203.0,103.4713,103.6659,102.4008,102.4008,252203.0
2022-08-19 09:45:00,105.22,105.31,103.76,103.77,357476.0,102.4008,102.4883,100.9799,100.9896,357476.0
2022-08-19 09:50:00,103.75,104.35,103.35,104.11,308272.0,100.9701,101.5541,100.5809,101.3205,308272.0
2022-08-19 09:55:00,104.11,105.49,103.92,104.93,299344.0,101.3205,102.6635,101.1356,102.1185,299344.0
2022-08-19 10:00:00,104.96,105.75,104.65,105.69,300210.0,102.1477,102.9166,101.846,102.8582,300210.0
2022-08-19 10:05:00,105.74,105.85,105.14,105.14,196788.0,102.9068,103.0139,102.3229,102.3229,196788.0
2022-08-19 10:10:00,105.17,105.4,104.87,104.94,208107.0,102.3521,102.5759,102.0601,102.1283,208107.0
2022-08-19 10:15:00,104.95,105.24,104.86,104.96,126724.0,102.138,102.4202,102.0504,102.1477,126724.0
2022-08-19 10:20:00,104.99,105.34,104.77,104.95,123958.0,102.1769,102.5175,101.9628,102.138,123958.0
2022-08-19 10:25:00,104.96,105.2,104.75,105.17,101385.0,102.1477,102.3813,101.9433,102.3521,101385.0
2022-08-19 10:30:00,105.16,105.48,104.8,104.85,115592.0,102.3424,102.6538,101.992,102.0407,115592.0
2022-08-19 10:35:00,104.86,105.06,104.79,104.99,148131.0,102.0504,102.245,101.9823,102.1769,148131.0
2022-08-19 10:40:00,104.96,105.11,104.76,104.83,94476.0,102.1477,102.2937,101.9531,102.0212,94476.0
2022-08-19 10:45:00,104.83,105.25,104.79,105.17,122457.0,102.0212,102.43,101.9823,102.3521,122457.0
2022-08-19 10:50:00,105.14,105.19,104.76,104.77,91061.0,102.3229,102.3716,101.9531,101.9628,91061.0
2022-08-19 10:55:00,104.76,104.78,104.57,104.7,100654.0,101.9531,101.9725,101.7682,101.8947,100654.0
2022-08-19 11:00:00,104.73,104.98,104.69,104.77,65956.0,101.9239,102.1672,101.885,101.9628,65956.0
2022-08-19 11:05:00,104.77,104.98,104.74,104.78,97865.0,101.9628,102.1672,101.9336,101.9725,97865.0
2022-08-19 11:10:00,104.76,104.92,104.68,104.76,57026.0,101.9531,102.1088,101.8752,101.9531,57026.0
2022-08-19 11:15:00,104.75,104.93,104.74,104.9,81223.0,101.9433,102.1185,101.9336,102.0893,81223.0
2022-08-19 11:20:00,104.89,105.38,104.89,105.2,93952.0,102.0796,102.5565,102.0796,102.3813,93952.0
2022-08-19 11:25:00,105.21,105.25,104.78,105.17,81207.0,102.391,102.43,101.9725,102.3521,81207.0
2022-08-19 11:30:00,105.2,105.25,104.91,105.2,50203.0,102.3813,102.43,102.0991,102.3813,50203.0
2022-08-19 11:35:00,105.17,105.27,104.86,104.89,58161.0,102.3521,102.4494,102.0504,102.0796,58161.0
2022-08-19 11:40:00,104.88,104.97,104.56,104.64,46532.0,102.0699,102.1575,101.7584,101.8363,46532.0
2022-08-19 11:45:00,104.67,105.1,104.57,104.92,62432.0,101.8655,102.284,101.7682,102.1088,62432.0
2022-08-19 11:50:00,104.97,105.04,104.72,104.84,44716.0,102.1575,102.2256,101.9142,102.0309,44716.0
2022-08-19 11:55:00,104.8,104.8,104.57,104.6,43957.0,101.992,101.992,101.7682,101.7974,43957.0
2022-08-19 12:00:00,104.59,104.66,104.38,104.57,71291.0,101.7876,101.8558,101.5833,101.7682,71291.0
2022-08-19 12:05:00,104.59,104.73,104.46,104.48,38917.0,101.7876,101.9239,101.6611,101.6806,38917.0
2022-08-19 12:10:00,104.47,104.69,104.45,104.59,31470.0,101.6709,101.885,101.6514,101.7876,31470.0
2022-08-19 12:15:00,104.59,104.82,104.58,104.66,33586.0,101.7876,102.0115,101.7779,101.8558,33586.0
2022-08-19 12:20:00,104.65,104.7,104.51,104.55,46991.0,101.846,101.8947,101.7098,101.7487,46991.0
2022-08-19 12:25:00,104.56,104.57,104.2,104.27,82169.0,101.7584,101.7682,101.4081,101.4762,82169.0
2022-08-19 12:30:00,104.29,104.55,104.15,104.54,71339.0,101.4957,101.7487,101.3594,101.739,71339.0
2022-08-19 12:35:00,104.55,104.86,104.53,104.82,85634.0,101.7487,102.0504,101.7292,102.0115,85634.0
2022-08-19 12:40:00,104.79,104.98,104.77,104.98,72158.0,101.9823,102.1672,101.9628,102.1672,72158.0
2022-08-19 12:45:00,104.95,105.07,104.85,104.89,49652.0,102.138,102.2548,102.0407,102.0796,49652.0
2022-08-19 12:50:00,104.91,105.01,104.89,104.95,45268.0,102.0991,102.1964,102.0796,102.138,45268.0
2022-08-19 12:55:00,104.98,105.13,104.95,105.07,47334.0,102.1672,102.3132,102.138,102.2548,47334.0
2022-08-19 13:00:00,105.06,105.24,105.04,105.14,54362.0,102.245,102.4202,102.2256,102.3229,54362.0
2022-08-19 13:05:00,105.12,105.13,104.73,104.82,36689.0,102.3034,102.3132,101.9239,102.0115,36689.0
2022-08-19 13:10:00,104.81,104.9,104.64,104.69,30582.0,102.0017,102.0893,101.8363,101.885,30582.0
2022-08-19 13:15:00,104.67,104.84,104.54,104.58,26875.0,101.8655,102.0309,101.739,101.7779,26875.0
2022-08-19 13:20:00,104.58,104.64,104.37,104.42,45228.0,101.7779,101.8363,101.5735,101.6222,45228.0
2022-08-19 13:25:00,104.43,104.46,104.17,104.17,47081.0,101.6319,101.6611,101.3789,101.3789,47081.0
2022-08-19 13:30:00,104.14,104.15,103.81,103.92,83867.0,101.3497,101.3594,101.0285,101.1356,83867.0
2022-08-19 13:35:00,103.89,104.08,103.87,104.08,28329.0,101.1064,101.2913,101.0869,101.2913,28329.0
2022-08-19 13:40:00,104.07,104.16,104.04,104.08,34355.0,101.2816,101.3692,101.2524,101.2913,34355.0
2022-08-19 13:45:00,104.07,104.1,104.0,104.07,29272.0,101.2816,101.3108,101.2134,101.2816,29272.0
2022-08-19 13:50:00,104.08,104.22,104.07,104.17,73215.0,101.2913,101.4275,101.2816,101.3789,73215.0
2022-08-19 13:55:00,104.18,104.31,104.11,104.24,49613.0,101.3886,101.5151,101.3205,101.447,49613.0
2022-08-19 14:00:00,104.23,104.4,104.16,104.36,35714.0,101.4373,101.6027,101.3692,101.5638,35714.0
2022-08-19 14:05:00,104.36,104.38,104.18,104.22,36382.0,101.5638,101.5833,101.3886,101.4275,36382.0
2022-08-19 14:10:00,104.21,104.25,104.0,104.0,40946.0,101.4178,101.4567,101.2134,101.2134,40946.0
2022-08-19 14:15:00,104.01,104.07,103.97,104.0,36787.0,101.2232,101.2816,101.1842,101.2134,36787.0
2022-08-19 14:20:00,103.99,104.07,103.88,104.02,61093.0,101.2037,101.2816,101.0967,101.2329,61093.0
2022-08-19 14:25:00,104.03,104.09,103.92,104.04,33561.0,101.2426,101.301,101.1356,101.2524,33561.0
2022-08-19 14:30:00,104.05,104.15,103.91,104.13,30198.0,101.2621,101.3594,101.1259,101.34,30198.0
2022-08-19 14:35:00,104.11,104.11,103.96,104.02,39598.0,101.3205,101.3205,101.1745,101.2329,39598.0
2022-08-19 14:40:00,104.04,104.21,104.04,104.19,46236.0,101.2524,101.4178,101.2524,101.3984,46236.0
2022-08-19 14:45:00,104.19,104.3,104.11,104.22,26009.0,101.3984,101.5054,101.3205,101.4275,26009.0
2022-08-19 14:50:00,104.22,104.26,104.05,104.07,23715.0,101.4275,101.4665,101.2621,101.2816,23715.0
2022-08-19 14:55:00,104.08,104.09,104.0,104.01,22175.0,101.2913,101.301,101.2134,101.2232,22175.0
2022-08-19 15:00:00,104.01,104.19,103.97,103.97,32837.0,101.2232,101.3984,101.1842,101.1842,32837.0
2022-08-19 15:05:00,103.97,103.99,103.61,103.67,75818.0,101.1842,101.2037,100.8339,100.8923,75818.0
2022-08-19 15:10:00,103.68,103.96,103.64,103.95,61345.0,100.902,101.1745,100.8631,101.1648,61345.0
2022-08-19 15:15:00,103.95,104.08,103.8,103.88,78808.0,101.1648,101.2913,101.0188,101.0967,78808.0
2022-08-19 15:20:00,103.88,104.03,103.88,104.03,62202.0,101.0967,101.2426,101.0967,101.2426,62202.0
2022-08-19 15:25:00,104.03,104.25,103.98,104.24,67068.0,101.2426,101.4567,101.194,101.447,67068.0
2022-08-19 15:30:00,104.25,104.48,104.2,104.36,135694.0,101.4567,101.6806,101.4081,101.5638,135694.0
2022-08-19 15:35:00,104.35,104.49,104.32,104.34,59915.0,101.5541,101.6903,101.5249,101.5443,59915.0
2022-08-19 15:40:00,104.33,104.4,104.07,104.27,84732.0,101.5346,101.6027,101.2816,101.4762,84732.0
2022-08-19 15:45:00,104.27,104.38,104.08,104.35,111708.0,101.4762,101.5833,101.2913,101.5541,111708.0
2022-08-19 15:50:00,104.34,104.69,104.32,104.42,172036.0,101.5443,101.885,101.5249,101.6222,172036.0
2022-08-19 15:55:00,104.42,104.72,104.41,104.65,379005.0,101.6222,101.9142,101.6125,101.846,379005.0
2022-08-22 09:30:00,102.8,102.98,102.1,102.22,236122.0,100.0456,100.2208,99.3644,99.4811,236122.0
2022-08-22 09:35:00,102.2,102.52,101.7,102.32,149578.0,99.4617,99.7731,98.9751,99.5785,149578.0
2022-08-22 09:40:00,102.39,102.96,102.28,102.93,57089.0,99.6466,100.2013,99.5395,100.1721,57089.0
2022-08-22 09:45:00,102.9,103.13,102.67,102.74,69433.0,100.1429,100.3668,99.9191,99.9872,69433.0
2022-08-22 09:50:00,102.74,103.27,102.63,103.23,113618.0,99.9872,100.503,99.8802,100.4641,113618.0
2022-08-22 09:55:00,103.26,103.42,102.85,102.85,83304.0,100.4933,100.649,100.0943,100.0943,83304.0
2022-08-22 10:00:00,102.82,102.99,102.48,102.93,69038.0,100.0651,100.2305,99.7342,100.1721,69038.0
2022-08-22 10:05:00,102.97,103.03,102.33,102.59,55387.0,100.211,100.2694,99.5882,99.8412,55387.0
2022-08-22 10:10:00,102.6,102.61,102.19,102.36,43879.0,99.851,99.8607,99.4519,99.6174,43879.0
2022-08-22 10:15:00,102.32,102.42,101.95,102.04,45960.0,99.5785,99.6758,99.2184,99.306,45960.0
2022-08-22 10:20:00,102.04,102.1,101.62,101.66,90520.0,99.306,99.3644,98.8972,98.9361,90520.0
2022-08-22 10:25:00,101.63,101.9,101.53,101.66,58365.0,98.9069,99.1697,98.8096,98.9361,58365.0
2022-08-22 10:30:00,101.66,101.82,101.36,101.38,48095.0,98.9361,99.0919,98.6442,98.6636,48095.0
2022-08-22 10:35:00,101.37,101.81,101.34,101.74,49084.0,98.6539,99.0821,98.6247,99.014,49084.0
2022-08-22 10:40:00,101.8,102.16,101.77,101.79,32142.0,99.0724,99.4227,99.0432,99.0627,32142.0
2022-08-22 10:45:00,101.8,102.37,101.76,101.94,40180.0,99.0724,99.6271,99.0335,99.2086,40180.0
2022-08-22 10:50:00,101.94,101.99,101.78,101.99,23982.0,99.2086,99.2573,99.0529,99.2573,23982.0
2022-08-22 10:55:00,101.98,102.04,101.51,101.65,58428.0,99.2476,99.306,98.7902,98.9264,58428.0
2022-08-22 11:00:00,101.68,101.74,101.49,101.6,48251.0,98.9556,99.014,98.7707,98.8777,48251.0
2022-08-22 11:05:00,101.62,101.7,101.51,101.53,21588.0,98.8972,98.9751,98.7902,98.8096,21588.0
2022-08-22 11:10:00,101.51,101.65,101.42,101.63,21597.0,98.7902,98.9264,98.7026,98.9069,21597.0
2022-08-22 11:15:00,101.62,101.86,101.6,101.8,32800.0,98.8972,99.1308,98.8777,99.0724,32800.0
2022-08-22 11:20:00,101.78,101.98,101.71,101.76,39909.0,99.0529,99.2476,98.9848,99.0335,39909.0
2022-08-22 11:25:00,101.79,101.9,101.71,101.71,30010.0,99.0627,99.1697,98.9848,98.9848,30010.0
2022-08-22 11:30:00,101.7,101.92,101.5,101.88,33586.0,98.9751,99.1892,98.7804,99.1502,33586.0
2022-08-22 11:35:00,101.9,101.9,101.61,101.69,29215.0,99.1697,99.1697,98.8875,98.9653,29215.0
2022-08-22 11:40:00,101.68,101.85,101.62,101.62,15413.0,98.9556,99.1211,98.8972,98.8972,15413.0
2022-08-22 11:45:00,101.61,101.75,101.55,101.62,18611.0,98.8875,99.0237,98.8291,98.8972,18611.0
2022-08-22 11:50:00,101.63,101.9,101.62,101.89,20560.0,98.9069,99.1697,98.8972,99.16,20560.0
2022-08-22 11:55:00,101.89,101.92,101.69,101.75,22978.0,99.16,99.1892,98.9653,99.0237,22978.0
2022-08-22 12:00:00,101.73,101.97,101.71,101.81,17074.0,99.0043,99.2378,98.9848,99.0821,17074.0
2022-08-22 12:05:00,101.81,101.84,101.57,101.57,16222.0,99.0821,99.1113,98.8486,98.8486,16222.0
2022-08-22 12:10:00,101.58,101.7,101.46,101.53,17213.0,98.8583,98.9751,98.7415,98.8096,17213.0
2022-08-22 12:15:00,101.55,101.69,101.51,101.63,26859.0,98.8291,98.9653,98.7902,98.9069,26859.0
2022-08-22 12:20:00,101.65,101.82,101.55,101.75,23960.0,98.9264,99.0919,98.8291,99.0237,23960.0
2022-08-22 12:25:00,101.74,101.84,101.51,101.55,24647.0,99.014,99.1113,98.7902,98.8291,24647.0
2022-08-22 12:30:00,101.55,101.59,101.41,101.43,20123.0,98.8291,98.868,98.6928,98.7123,20123.0
2022-08-22 12:35:00,101.43,101.69,101.43,101.59,18286.0,98.7123,98.9653,98.7123,98.868,18286.0
2022-08-22 12:40:00,101.55,101.57,101.39,101.41,15342.0,98.8291,98.8486,98.6734,98.6928,15342.0
2022-08-22 12:45:00,101.42,101.5,101.28,101.45,30215.0,98.7026,98.7804,98.5663,98.7318,30215.0
2022-08-22 12:50:00,101.45,101.52,101.42,101.49,15889.0,98.7318,98.7999,98.7026,98.7707,15889.0
2022-08-22 12:55:00,101.5,101.57,101.41,101.56,20634.0,98.7804,98.8486,98.6928,98.8388,20634.0
2022-08-22 13:00:00,101.56,101.73,101.24,101.25,24265.0,98.8388,99.0043,98.5274,98.5371,24265.0
2022-08-22 13:05:00,101.23,101.32,101.19,101.26,20940.0,98.5177,98.6053,98.4787,98.5469,20940.0
2022-08-22 13:10:00,101.23,101.35,101.15,101.33,23900.0,98.5177,98.6344,98.4398,98.615,23900.0
2022-08-22 13:15:00,101.32,101.38,101.18,101.38,17785.0,98.6053,98.6636,98.469,98.6636,17785.0
2022-08-22 13:20:00,101.37,101.4,101.26,101.26,15899.0,98.6539,98.6831,98.5469,98.5469,15899.0
2022-08-22 13:25:00,101.27,101.29,101.12,101.16,16533.0,98.5566,98.5761,98.4106,98.4495,16533.0
2022-08-22 13:30:00,101.14,101.15,100.93,100.93,27067.0,98.4301,98.4398,98.2257,98.2257,27067.0
2022-08-22 13:35:00,100.96,101.11,100.95,101.08,21202.0,98.2549,98.4009,98.2452,98.3717,21202.0
2022-08-22 13:40:00,101.07,101.23,101.06,101.12,19616.0,98.362,98.5177,98.3522,98.4106,19616.0
2022-08-22 13:45:00,101.12,101.22,101.08,101.18,15204.0,98.4106,98.5079,98.3717,98.469,15204.0
2022-08-22 13:50:00,101.14,101.28,101.12,101.23,18145.0,98.4301,98.5663,98.4106,98.5177,18145.0
2022-08-22 13:55:00,101.22,101.29,101.19,101.25,11976.0,98.5079,98.5761,98.4787,98.5371,11976.0
2022-08-22 14:00:00,101.23,101.27,101.06,101.11,10846.0,98.5177,98.5566,98.3522,98.4009,10846.0
2022-08-22 14:05:00,101.13,101.28,101.11,101.2,16219.0,98.4203,98.5663,98.4009,98.4885,16219.0
2022-08-22 14:10:00,101.18,101.34,101.13,101.26,18230.0,98.469,98.6247,98.4203,98.5469,18230.0
2022-08-22 14:15:00,101.26,101.39,101.21,101.34,11687.0,98.5469,98.6734,98.4982,98.6247,11687.0
2022-08-22 14:20:00,101.36,101.4,101.26,101.27,10534.0,98.6442,98.6831,98.5469,98.5566,10534.0
2022-08-22 14:25:00,101.27,101.35,101.15,101.19,23369.0,98.5566,98.6344,98.4398,98.4787,23369.0
2022-08-22 14:30:00,101.15,101.2,100.96,101.0,38856.0,98.4398,98.4885,98.2549,98.2938,38856.0
2022-08-22 14:35:00,100.99,101.03,100.84,100.85,18837.0,98.2841,98.323,98.1381,98.1478,18837.0
2022-08-22 14:40:00,100.83,100.87,100.66,100.73,20613.0,98.1284,98.1673,97.9629,98.0311,20613.0
2022-08-22 14:45:00,100.73,100.84,100.72,100.78,14408.0,98.0311,98.1381,98.0213,98.0797,14408.0
2022-08-22 14:50:00,100.78,100.86,100.66,100.69,19868.0,98.0797,98.1576,97.9629,97.9921,19868.0
2022-08-22 14:55:00,100.68,100.73,100.45,100.68,69202.0,97.9824,98.0311,97.7586,97.9824,69202.0
2022-08-22 15:00:00,100.7,100.91,100.7,100.84,16115.0,98.0019,98.2062,98.0019,98.1381,16115.0
2022-08-22 15:05:00,100.83,100.98,100.8,100.88,46571.0,98.1284,98.2744,98.0992,98.177,46571.0
2022-08-22 15:10:00,100.89,101.03,100.86,100.96,35588.0,98.1868,98.323,98.1576,98.2549,35588.0
2022-08-22 15:15:00,100.97,101.03,100.71,100.72,27045.0,98.2646,98.323,98.0116,98.0213,27045.0
2022-08-22 15:20:00,100.72,100.86,100.63,100.83,31283.0,98.0213,98.1576,97.9337,98.1284,31283.0
2022-08-22 15:25:00,100.83,100.95,100.71,100.72,33146.0,98.1284,98.2452,98.0116,98.0213,33146.0
2022-08-22 15:30:00,100.73,100.83,100.47,100.52,49991.0,98.0311,98.1284,97.778,97.8267,49991.0
2022-08-22 15:35:00,100.52,100.87,100.51,100.86,54754.0,97.8267,98.1673,97.817,98.1576,54754.0
2022-08-22 15:40:00,100.86,100.87,100.44,100.45,52764.0,98.1576,98.1673,97.7488,97.7586,52764.0
2022-08-22 15:45:00,100.45,100.69,100.35,100.69,80260.0,97.7586,97.9921,97.6612,97.9921,80260.0
2022-08-22 15:50:00,100.67,100.83,100.53,100.75,128485.0,97.9727,98.1284,97.8364,98.0505,128485.0
2022-08-22 15:55:00,100.76,100.95,100.71,100.83,319916.0,98.0603,98.2452,98.0116,98.1284,319916.0
2022-08-23 09:30:00,101.1,101.88,101.05,101.62,102427.0,98.3911,99.1502,98.3425,98.8972,102427.0
2022-08-23 09:35:00,101.56,101.77,101.35,101.56,58536.0,98.8388,99.0432,98.6344,98.8388,58536.0
2022-08-23 09:40:00,101.54,101.78,101.16,101.21,70797.0,98.8194,99.0529,98.4495,98.4982,70797.0
2022-08-23 09:45:00,101.21,102.44,101.21,102.28,74872.0,98.4982,99.6952,98.4982,99.5395,74872.0
2022-08-23 09:50:00,102.3,103.05,102.3,102.63,91585.0,99.559,100.2889,99.559,99.8802,91585.0
2022-08-23 09:55:00,102.59,102.59,102.22,102.41,35713.0,99.8412,99.8412,99.4811,99.666,35713.0
2022-08-23 10:00:00,102.41,102.6,102.21,102.49,59676.0,99.666,99.851,99.4714,99.7439,59676.0
2022-08-23 10:05:00,102.51,103.04,102.51,102.94,52358.0,99.7634,100.2792,99.7634,100.1818,52358.0
2022-08-23 10:10:00,102.92,103.3,102.85,103.3,35590.0,100.1624,100.5322,100.0943,100.5322,35590.0
2022-08-23 10:15:00,103.3,103.31,102.88,102.93,25350.0,100.5322,100.5419,100.1235,100.1721,25350.0
2022-08-23 10:20:00,102.97,103.16,102.88,102.92,41140.0,100.211,100.396,100.1235,100.1624,41140.0
2022-08-23 10:25:00,102.9,102.92,102.52,102.58,53529.0,100.1429,100.1624,99.7731,99.8315,53529.0
2022-08-23 10:30:00,102.58,102.66,102.4,102.62,47358.0,99.8315,99.9093,99.6563,99.8704,47358.0
2022-08-23 10:35:00,102.64,102.7,102.15,102.15,31698.0,99.8899,99.9483,99.413,99.413,31698.0
2022-08-23 10:40:00,102.16,102.78,102.12,102.65,34658.0,99.4227,100.0261,99.3838,99.8996,34658.0
2022-08-23 10:45:00,102.61,102.74,102.42,102.58,18717.0,99.8607,99.9872,99.6758,99.8315,18717.0
2022-08-23 10:50:00,102.62,102.89,102.29,102.35,33696.0,99.8704,100.1332,99.5493,99.6077,33696.0
2022-08-23 10:55:00,102.31,102.33,102.01,102.14,62281.0,99.5687,99.5882,99.2768,99.4033,62281.0
2022-08-23 11:00:00,102.2,102.21,101.86,102.14,30125.0,99.4617,99.4714,99.1308,99.4033,30125.0
2022-08-23 11:05:00,102.13,102.33,102.05,102.24,36741.0,99.3935,99.5882,99.3157,99.5006,36741.0
2022-08-23 11:10:00,102.26,102.58,102.23,102.5,34214.0,99.5201,99.8315,99.4909,99.7536,34214.0
2022-08-23 11:15:00,102.52,102.9,102.5,102.87,36115.0,99.7731,100.1429,99.7536,100.1137,36115.0
2022-08-23 11:20:00,102.81,103.13,102.78,103.05,60671.0,100.0553,100.3668,100.0261,100.2889,60671.0
2022-08-23 11:25:00,103.07,103.23,102.74,102.82,59966.0,100.3084,100.4641,99.9872,100.0651,59966.0
2022-08-23 11:30:00,102.8,103.07,102.69,102.84,41855.0,100.0456,100.3084,99.9385,100.0845,41855.0
2022-08-23 11:35:00,102.86,103.02,102.85,102.96,21795.0,100.104,100.2597,100.0943,100.2013,21795.0
2022-08-23 11:40:00,102.98,103.0,102.59,102.67,26120.0,100.2208,100.2402,99.8412,99.9191,26120.0
2022-08-23 11:45:00,102.7,102.98,102.68,102.98,20827.0,99.9483,100.2208,99.9288,100.2208,20827.0
2022-08-23 11:50:00,102.98,103.12,102.91,103.0,33649.0,100.2208,100.357,100.1526,100.2402,33649.0
2022-08-23 11:55:00,103.0,103.0,102.56,102.56,30650.0,100.2402,100.2402,99.812,99.812,30650.0
2022-08-23 12:00:00,102.56,102.61,102.3,102.48,29795.0,99.812,99.8607,99.559,99.7342,29795.0
2022-08-23 12:05:00,102.48,102.72,102.36,102.67,16404.0,99.7342,99.9677,99.6174,99.9191,16404.0
2022-08-23 12:10:00,102.69,102.69,102.39,102.44,13920.0,99.9385,99.9385,99.6466,99.6952,13920.0
2022-08-23 12:15:00,102.41,102.5,102.15,102.25,13754.0,99.666,99.7536,99.413,99.5103,13754.0
2022-08-23 12:20:00,102.23,102.37,102.17,102.29,20360.0,99.4909,99.6271,99.4325,99.5493,20360.0
2022-08-23 12:25:00,102.26,102.46,102.25,102.33,13568.0,99.5201,99.7147,99.5103,99.5882,13568.0
2022-08-23 12:30:00,102.32,102.55,102.27,102.54,19117.0,99.5785,99.8023,99.5298,99.7926,19117.0
2022-08-23 12:35:00,102.56,102.75,102.53,102.71,17742.0,99.812,99.9969,99.7828,99.958,17742.0
2022-08-23 12:40:00,102.71,102.79,102.6,102.75,25501.0,99.958,100.0359,99.851,99.9969,25501.0
2022-08-23 12:45:00,102.73,102.77,102.65,102.72,59968.0,99.9775,100.0164,99.8996,99.9677,59968.0
2022-08-23 12:50:00,102.71,102.77,102.57,102.75,29371.0,99.958,100.0164,99.8218,99.9969,29371.0
2022-08-23 12:55:00,102.75,102.84,102.7,102.79,20324.0,99.9969,100.0845,99.9483,100.0359,20324.0
2022-08-23 13:00:00,102.79,102.84,102.63,102.71,24399.0,100.0359,100.0845,99.8802,99.958,24399.0
2022-08-23 13:05:00,102.72,102.79,102.62,102.78,22895.0,99.9677,100.0359,99.8704,100.0261,22895.0
2022-08-23 13:10:00,102.77,102.8,102.48,102.78,25676.0,100.0164,100.0456,99.7342,100.0261,25676.0
2022-08-23 13:15:00,102.78,102.78,102.47,102.48,20457.0,100.0261,100.0261,99.7244,99.7342,20457.0
2022-08-23 13:20:00,102.47,102.57,102.45,102.46,25338.0,99.7244,99.8218,99.705,99.7147,25338.0
2022-08-23 13:25:00,102.45,102.83,102.45,102.74,23287.0,99.705,100.0748,99.705,99.9872,23287.0
2022-08-23 13:30:00,102.76,102.86,102.69,102.72,22902.0,100.0067,100.104,99.9385,99.9677,22902.0
2022-08-23 13:35:00,102.71,102.72,102.53,102.57,20508.0,99.958,99.9677,99.7828,99.8218,20508.0
2022-08-23 13:40:00,102.56,102.6,102.4,102.44,18908.0,99.812,99.851,99.6563,99.6952,18908.0
2022-08-23 13:45:00,102.45,102.46,102.25,102.33,27247.0,99.705,99.7147,99.5103,99.5882,27247.0
2022-08-23 13:50:00,102.31,102.32,102.1,102.22,39372.0,99.5687,99.5785,99.3644,99.4811,39372.0
2022-08-23 13:55:00,102.21,102.39,102.21,102.29,23029.0,99.4714,99.6466,99.4714,99.5493,23029.0
2022-08-23 14:00:00,102.26,102.32,102.14,102.31,15929.0,99.5201,99.5785,99.4033,99.5687,15929.0
2022-08-23 14:05:00,102.32,102.45,102.21,102.24,24143.0,99.5785,99.705,99.4714,99.5006,24143.0
2022-08-23 14:10:00,102.25,102.32,102.14,102.28,22803.0,99.5103,99.5785,99.4033,99.5395,22803.0
2022-08-23 14:15:00,102.31,102.46,102.25,102.35,21506.0,99.5687,99.7147,99.5103,99.6077,21506.0
2022-08-23 14:20:00,102.34,102.53,102.33,102.52,22164.0,99.5979,99.7828,99.5882,99.7731,22164.0
2022-08-23 14:25:00,102.53,102.54,102.41,102.42,15795.0,99.7828,99.7926,99.666,99.6758,15795.0
2022-08-23 14:30:00,102.42,102.43,102.17,102.22,28137.0,99.6758,99.6855,99.4325,99.4811,28137.0
2022-08-23 14:35:00,102.21,102.36,102.16,102.33,34275.0,99.4714,99.6174,99.4227,99.5882,34275.0
2022-08-23 14:40:00,102.32,102.4,102.29,102.34,21892.0,99.5785,99.6563,99.5493,99.5979,21892.0
2022-08-23 14:45:00,102.34,102.34,102.16,102.24,15643.0,99.5979,99.5979,99.4227,99.5006,15643.0
2022-08-23 14:50:00,102.22,102.22,102.08,102.12,22656.0,99.4811,99.4811,99.3449,99.3838,22656.0
2022-08-23 14:55:00,102.11,102.34,102.11,102.27,20450.0,99.3741,99.5979,99.3741,99.5298,20450.0
2022-08-23 15:00:00,102.28,102.42,102.22,102.4,35861.0,99.5395,99.6758,99.4811,99.6563,35861.0
2022-08-23 15:05:00,102.42,102.44,102.25,102.35,21440.0,99.6758,99.6952,99.5103,99.6077,21440.0
2022-08-23 15:10:00,102.37,102.41,102.14,102.18,27786.0,99.6271,99.666,99.4033,99.4422,27786.0
2022-08-23 15:15:00,102.2,102.39,102.17,102.37,18074.0,99.4617,99.6466,99.4325,99.6271,18074.0
2022-08-23 15:20:00,102.36,102.36,102.18,102.18,12635.0,99.6174,99.6174,99.4422,99.4422,12635.0
2022-08-23 15:25:00,102.17,102.2,102.07,102.13,27274.0,99.4325,99.4617,99.3352,99.3935,27274.0
2022-08-23 15:30:00,102.14,102.21,102.03,102.1,28484.0,99.4033,99.4714,99.2962,99.3644,28484.0
2022-08-23 15:35:00,102.09,102.09,101.9,101.93,46544.0,99.3546,99.3546,99.1697,99.1989,46544.0
2022-08-23 15:40:00,101.92,102.19,101.89,102.14,50682.0,99.1892,99.4519,99.16,99.4033,50682.0
2022-08-23 15:45:00,102.12,102.12,101.78,101.96,59387.0,99.3838,99.3838,99.0529,99.2281,59387.0
2022-08-23 15:50:00,101.97,101.97,101.69,101.93,80317.0,99.2378,99.2378,98.9653,99.1989,80317.0
2022-08-23 15:55:00,101.93,102.02,101.83,101.91,152126.0,99.1989,99.2865,99.1016,99.1794,152126.0
2022-08-24 09:30:00,101.25,101.38,100.42,100.45,169926.0,98.7896,98.9164,97.9798,98.009,169926.0
2022-08-24 09:35:00,100.45,101.05,100.43,100.99,41394.0,98.009,98.5945,97.9895,98.5359,41394.0
2022-08-24 09:40:00,101.0,101.07,100.68,100.79,39061.0,98.5457,98.614,98.2335,98.3408,39061.0
2022-08-24 09:45:00,100.77,100.77,100.21,100.36,65061.0,98.3213,98.3213,97.7749,97.9212,65061.0
2022-08-24 09:50:00,100.36,100.68,100.32,100.36,41082.0,97.9212,98.2335,97.8822,97.9212,41082.0
2022-08-24 09:55:00,100.38,100.65,100.15,100.6,36585.0,97.9407,98.2042,97.7163,98.1554,36585.0
2022-08-24 10:00:00,100.62,100.75,100.15,100.2,36956.0,98.1749,98.3018,97.7163,97.7651,36956.0
2022-08-24 10:05:00,100.22,100.57,100.14,100.5,41608.0,97.7846,98.1261,97.7066,98.0578,41608.0
2022-08-24 10:10:00,100.48,101.04,100.48,100.93,64022.0,98.0383,98.5847,98.0383,98.4774,64022.0
2022-08-24 10:15:00,100.95,101.35,100.77,101.32,31009.0,98.4969,98.8872,98.3213,98.8579,31009.0
2022-08-24 10:20:00,101.32,101.33,101.11,101.19,36663.0,98.8579,98.8677,98.653,98.7311,36663.0
2022-08-24 10:25:00,101.19,101.5,101.17,101.3,46197.0,98.7311,99.0335,98.7115,98.8384,46197.0
2022-08-24 10:30:00,101.24,101.57,101.17,101.57,36166.0,98.7798,99.1018,98.7115,99.1018,36166.0
2022-08-24 10:35:00,101.59,101.73,101.2,101.22,50004.0,99.1213,99.2579,98.7408,98.7603,50004.0
2022-08-24 10:40:00,101.2,101.24,100.92,101.07,26559.0,98.7408,98.7798,98.4676,98.614,26559.0
2022-08-24 10:45:00,101.08,101.08,100.87,101.01,17779.0,98.6237,98.6237,98.4188,98.5554,17779.0
2022-08-24 10:50:00,100.99,101.14,100.92,101.06,17246.0,98.5359,98.6823,98.4676,98.6042,17246.0
2022-08-24 10:55:00,101.06,101.41,101.03,101.29,40081.0,98.6042,98.9457,98.5749,98.8286,40081.0
2022-08-24 11:00:00,101.3,101.32,100.95,101.04,28361.0,98.8384,98.8579,98.4969,98.5847,28361.0
2022-08-24 11:05:00,101.03,101.33,101.02,101.26,17075.0,98.5749,98.8677,98.5652,98.7994,17075.0
2022-08-24 11:10:00,101.28,101.83,101.28,101.83,30420.0,98.8189,99.3555,98.8189,99.3555,30420.0
2022-08-24 11:15:00,101.87,102.09,101.77,101.77,33399.0,99.3945,99.6092,99.297,99.297,33399.0
2022-08-24 11:20:00,101.78,101.87,101.57,101.75,24225.0,99.3067,99.3945,99.1018,99.2774,24225.0
2022-08-24 11:25:00,101.77,101.89,101.75,101.77,18863.0,99.297,99.414,99.2774,99.297,18863.0
2022-08-24 11:30:00,101.78,101.84,101.57,101.57,26125.0,99.3067,99.3653,99.1018,99.1018,26125.0
2022-08-24 11:35:00,101.55,101.68,101.49,101.53,19023.0,99.0823,99.2092,99.0238,99.0628,19023.0
2022-08-24 11:40:00,101.52,101.74,101.52,101.74,24179.0,99.053,99.2677,99.053,99.2677,24179.0
2022-08-24 11:45:00,101.75,101.81,101.54,101.64,19175.0,99.2774,99.336,99.0726,99.1701,19175.0
2022-08-24 11:50:00,101.64,101.75,101.6,101.64,17314.0,99.1701,99.2774,99.1311,99.1701,17314.0
2022-08-24 11:55:00,101.67,101.68,101.5,101.57,26146.0,99.1994,99.2092,99.0335,99.1018,26146.0
2022-08-24 12:00:00,101.57,101.87,101.56,101.84,18986.0,99.1018,99.3945,99.0921,99.3653,18986.0
2022-08-24 12:05:00,101.89,101.89,101.6,101.68,15603.0,99.414,99.414,99.1311,99.2092,15603.0
2022-08-24 12:10:00,101.67,101.76,101.58,101.67,20505.0,99.1994,99.2872,99.1116,99.1994,20505.0
2022-08-24 12:15:00,101.65,101.66,101.52,101.55,17632.0,99.1799,99.1896,99.053,99.0823,17632.0
2022-08-24 12:20:00,101.53,101.59,101.45,101.55,20859.0,99.0628,99.1213,98.9847,99.0823,20859.0
2022-08-24 12:25:00,101.57,101.64,101.51,101.56,11593.0,99.1018,99.1701,99.0433,99.0921,11593.0
2022-08-24 12:30:00,101.53,101.63,101.44,101.61,12810.0,99.0628,99.1604,98.975,99.1409,12810.0
2022-08-24 12:35:00,101.56,101.56,101.3,101.38,19480.0,99.0921,99.0921,98.8384,98.9164,19480.0
2022-08-24 12:40:00,101.38,101.43,101.03,101.1,26967.0,98.9164,98.9652,98.5749,98.6432,26967.0
2022-08-24 12:45:00,101.1,101.19,100.99,101.0,20029.0,98.6432,98.7311,98.5359,98.5457,20029.0
2022-08-24 12:50:00,100.99,101.02,100.83,100.97,17868.0,98.5359,98.5652,98.3798,98.5164,17868.0
2022-08-24 12:55:00,100.97,101.09,100.9,101.06,19588.0,98.5164,98.6335,98.4481,98.6042,19588.0
2022-08-24 13:00:00,101.06,101.12,101.02,101.03,11588.0,98.6042,98.6628,98.5652,98.5749,11588.0
2022-08-24 13:05:00,101.04,101.24,101.03,101.22,8626.0,98.5847,98.7798,98.5749,98.7603,8626.0
2022-08-24 13:10:00,101.2,101.21,101.04,101.05,10780.0,98.7408,98.7506,98.5847,98.5945,10780.0
2022-08-24 13:15:00,101.07,101.18,101.03,101.07,9608.0,98.614,98.7213,98.5749,98.614,9608.0
2022-08-24 13:20:00,101.06,101.12,100.92,100.93,13821.0,98.6042,98.6628,98.4676,98.4774,13821.0
2022-08-24 13:25:00,100.91,100.99,100.67,100.69,20724.0,98.4579,98.5359,98.2237,98.2432,20724.0
2022-08-24 13:30:00,100.69,100.83,100.67,100.8,19960.0,98.2432,98.3798,98.2237,98.3505,19960.0
2022-08-24 13:35:00,100.83,100.85,100.75,100.83,12945.0,98.3798,98.3993,98.3018,98.3798,12945.0
2022-08-24 13:40:00,100.83,100.91,100.79,100.83,12733.0,98.3798,98.4579,98.3408,98.3798,12733.0
2022-08-24 13:45:00,100.84,100.94,100.84,100.91,10514.0,98.3896,98.4871,98.3896,98.4579,10514.0
2022-08-24 13:50:00,100.92,101.0,100.87,100.88,14612.0,98.4676,98.5457,98.4188,98.4286,14612.0
2022-08-24 13:55:00,100.86,100.98,100.84,100.97,14694.0,98.4091,98.5262,98.3896,98.5164,14694.0
2022-08-24 14:00:00,100.98,101.04,100.91,100.95,16925.0,98.5262,98.5847,98.4579,98.4969,16925.0
2022-08-24 14:05:00,100.95,101.09,100.9,101.05,12887.0,98.4969,98.6335,98.4481,98.5945,12887.0
2022-08-24 14:10:00,101.08,101.1,100.98,100.98,11027.0,98.6237,98.6432,98.5262,98.5262,11027.0
2022-08-24 14:15:00,100.98,101.02,100.89,101.01,16031.0,98.5262,98.5652,98.4383,98.5554,16031.0
2022-08-24 14:20:00,101.0,101.05,100.86,101.05,10813.0,98.5457,98.5945,98.4091,98.5945,10813.0
2022-08-24 14:25:00,101.06,101.16,100.99,101.1,16836.0,98.6042,98.7018,98.5359,98.6432,16836.0
2022-08-24 14:30:00,101.1,101.13,100.91,100.96,9449.0,98.6432,98.6725,98.4579,98.5066,9449.0
2022-08-24 14:35:00,100.95,101.02,100.89,101.02,12378.0,98.4969,98.5652,98.4383,98.5652,12378.0
2022-08-24 14:40:00,101.03,101.09,100.97,100.99,13808.0,98.5749,98.6335,98.5164,98.5359,13808.0
2022-08-24 14:45:00,100.99,101.13,100.9,101.09,21825.0,98.5359,98.6725,98.4481,98.6335,21825.0
2022-08-24 14:50:00,101.08,101.22,101.03,101.2,52139.0,98.6237,98.7603,98.5749,98.7408,52139.0
2022-08-24 14:55:00,101.21,101.23,101.09,101.13,14426.0,98.7506,98.7701,98.6335,98.6725,14426.0
2022-08-24 15:00:00,101.13,101.13,101.02,101.07,11748.0,98.6725,98.6725,98.5652,98.614,11748.0
2022-08-24 15:05:00,101.07,101.32,101.06,101.28,34813.0,98.614,98.8579,98.6042,98.8189,34813.0
2022-08-24 15:10:00,101.29,101.47,101.25,101.47,19242.0,98.8286,99.0043,98.7896,99.0043,19242.0
2022-08-24 15:15:00,101.46,101.64,101.41,101.64,20897.0,98.9945,99.1701,98.9457,99.1701,20897.0
2022-08-24 15:20:00,101.64,101.66,101.52,101.63,21678.0,99.1701,99.1896,99.053,99.1604,21678.0
2022-08-24 15:25:00,101.65,101.66,101.5,101.56,27893.0,99.1799,99.1896,99.0335,99.0921,27893.0
2022-08-24 15:30:00,101.57,101.66,101.54,101.65,25399.0,99.1018,99.1896,99.0726,99.1799,25399.0
2022-08-24 15:35:00,101.65,101.86,101.63,101.76,28894.0,99.1799,99.3848,99.1604,99.2872,28894.0
2022-08-24 15:40:00,101.73,101.78,101.64,101.77,36136.0,99.2579,99.3067,99.1701,99.297,36136.0
2022-08-24 15:45:00,101.77,101.77,101.48,101.51,37001.0,99.297,99.297,99.014,99.0433,37001.0
2022-08-24 15:50:00,101.5,101.78,101.5,101.76,86556.0,99.0335,99.3067,99.0335,99.2872,86556.0
2022-08-24 15:55:00,101.77,101.78,101.38,101.47,251541.0,99.297,99.3067,98.9164,99.0043,251541.0
2022-08-25 09:30:00,101.97,102.39,101.47,102.15,230855.0,99.4921,99.9019,99.0043,99.6677,230855.0
2022-08-25 09:35:00,102.13,103.26,102.0,103.06,114510.0,99.6482,100.7508,99.5214,100.5556,114510.0
2022-08-25 09:40:00,103.13,103.25,102.65,103.08,56836.0,100.6239,100.741,100.1556,100.5751,56836.0
2022-08-25 09:45:00,103.12,103.34,102.82,102.87,54948.0,100.6142,100.8288,100.3214,100.3702,54948.0
2022-08-25 09:50:00,102.86,103.37,102.78,103.33,38954.0,100.3605,100.8581,100.2824,100.8191,38954.0
2022-08-25 09:55:00,103.34,103.83,103.28,103.64,86025.0,100.8288,101.3069,100.7703,101.1215,86025.0
2022-08-25 10:00:00,103.67,103.76,103.36,103.55,53219.0,101.1508,101.2386,100.8483,101.0337,53219.0
2022-08-25 10:05:00,103.58,103.78,103.51,103.66,37929.0,101.063,101.2581,100.9947,101.141,37929.0
2022-08-25 10:10:00,103.67,103.9,103.58,103.84,66714.0,101.1508,101.3752,101.063,101.3167,66714.0
2022-08-25 10:15:00,103.85,104.03,103.65,103.68,49750.0,101.3264,101.502,101.1313,101.1606,49750.0
2022-08-25 10:20:00,103.68,104.47,103.64,104.45,60536.0,101.1606,101.9314,101.1215,101.9118,60536.0
2022-08-25 10:25:00,104.48,104.63,104.33,104.55,102212.0,101.9411,102.0875,101.7948,102.0094,102212.0
2022-08-25 10:30:00,104.56,104.77,104.56,104.64,50084.0,102.0192,102.2241,102.0192,102.0972,50084.0
2022-08-25 10:35:00,104.61,104.77,104.53,104.77,52834.0,102.068,102.2241,101.9899,102.2241,52834.0
2022-08-25 10:40:00,104.76,104.91,104.75,104.91,42642.0,102.2143,102.3607,102.2045,102.3607,42642.0
2022-08-25 10:45:00,104.9,105.09,104.85,104.98,60428.0,102.3509,102.5363,102.3021,102.429,60428.0
2022-08-25 10:50:00,104.97,104.97,104.57,104.6,38964.0,102.4192,102.4192,102.0289,102.0582,38964.0
2022-08-25 10:55:00,104.57,104.57,104.31,104.43,62845.0,102.0289,102.0289,101.7752,101.8923,62845.0
2022-08-25 11:00:00,104.41,104.44,104.0,104.0,73871.0,101.8728,101.9021,101.4728,101.4728,73871.0
2022-08-25 11:05:00,104.0,104.17,103.9,104.11,34339.0,101.4728,101.6386,101.3752,101.5801,34339.0
2022-08-25 11:10:00,104.1,104.3,103.91,103.95,36635.0,101.5703,101.7655,101.385,101.424,36635.0
2022-08-25 11:15:00,103.98,104.0,103.63,103.75,49333.0,101.4533,101.4728,101.1118,101.2288,49333.0
2022-08-25 11:20:00,103.74,103.86,103.48,103.52,50935.0,101.2191,101.3362,100.9654,101.0044,50935.0
2022-08-25 11:25:00,103.49,103.9,103.46,103.79,53090.0,100.9752,101.3752,100.9459,101.2679,53090.0
2022-08-25 11:30:00,103.81,103.89,103.61,103.68,63240.0,101.2874,101.3654,101.0923,101.1606,63240.0
2022-08-25 11:35:00,103.7,104.14,103.66,104.14,44995.0,101.1801,101.6094,101.141,101.6094,44995.0
2022-08-25 11:40:00,104.12,104.33,104.09,104.31,28014.0,101.5899,101.7948,101.5606,101.7752,28014.0
2022-08-25 11:45:00,104.32,104.35,104.12,104.18,31587.0,101.785,101.8143,101.5899,101.6484,31587.0
2022-08-25 11:50:00,104.18,104.22,104.02,104.09,30410.0,101.6484,101.6874,101.4923,101.5606,30410.0
2022-08-25 11:55:00,104.08,104.24,103.95,104.21,38189.0,101.5508,101.7069,101.424,101.6777,38189.0
2022-08-25 12:00:00,104.2,104.26,104.01,104.19,36086.0,101.6679,101.7265,101.4825,101.6582,36086.0
2022-08-25 12:05:00,104.19,104.32,104.0,104.0,62851.0,101.6582,101.785,101.4728,101.4728,62851.0
2022-08-25 12:10:00,103.99,104.07,103.68,103.86,40949.0,101.463,101.5411,101.1606,101.3362,40949.0
2022-08-25 12:15:00,103.85,103.95,103.73,103.84,39444.0,101.3264,101.424,101.2093,101.3167,39444.0
2022-08-25 12:20:00,103.83,103.83,103.63,103.66,44479.0,101.3069,101.3069,101.1118,101.141,44479.0
2022-08-25 12:25:00,103.66,103.77,103.58,103.71,44011.0,101.141,101.2484,101.063,101.1898,44011.0
2022-08-25 12:30:00,103.72,103.87,103.6,103.73,55873.0,101.1996,101.3459,101.0825,101.2093,55873.0
2022-08-25 12:35:00,103.7,103.8,103.64,103.73,50277.0,101.1801,101.2776,101.1215,101.2093,50277.0
2022-08-25 12:40:00,103.71,103.71,103.43,103.53,48128.0,101.1898,101.1898,100.9166,101.0142,48128.0
2022-08-25 12:45:00,103.54,103.82,103.53,103.67,52905.0,101.024,101.2971,101.0142,101.1508,52905.0
2022-08-25 12:50:00,103.73,104.07,103.72,104.06,17666.0,101.2093,101.5411,101.1996,101.5313,17666.0
2022-08-25 12:55:00,104.06,104.23,103.98,104.23,19673.0,101.5313,101.6972,101.4533,101.6972,19673.0
2022-08-25 13:00:00,104.25,104.32,104.16,104.25,22422.0,101.7167,101.785,101.6289,101.7167,22422.0
2022-08-25 13:05:00,104.27,104.48,104.08,104.11,38530.0,101.7362,101.9411,101.5508,101.5801,38530.0
2022-08-25 13:10:00,104.16,104.29,104.08,104.29,12930.0,101.6289,101.7557,101.5508,101.7557,12930.0
2022-08-25 13:15:00,104.28,104.37,104.19,104.37,11514.0,101.746,101.8338,101.6582,101.8338,11514.0
2022-08-25 13:20:00,104.37,104.44,104.26,104.31,17116.0,101.8338,101.9021,101.7265,101.7752,17116.0
2022-08-25 13:25:00,104.36,104.45,104.29,104.36,20990.0,101.824,101.9118,101.7557,101.824,20990.0
2022-08-25 13:30:00,104.36,104.48,104.27,104.48,47546.0,101.824,101.9411,101.7362,101.9411,47546.0
2022-08-25 13:35:00,104.5,104.59,104.45,104.5,62854.0,101.9606,102.0484,101.9118,101.9606,62854.0
2022-08-25 13:40:00,104.5,104.56,104.44,104.55,41625.0,101.9606,102.0192,101.9021,102.0094,41625.0
2022-08-25 13:45:00,104.54,104.64,104.48,104.51,89204.0,101.9997,102.0972,101.9411,101.9704,89204.0
2022-08-25 13:50:00,104.51,104.58,104.48,104.57,45180.0,101.9704,102.0387,101.9411,102.0289,45180.0
2022-08-25 13:55:00,104.58,104.58,104.33,104.37,58734.0,102.0387,102.0387,101.7948,101.8338,58734.0
2022-08-25 14:00:00,104.37,104.41,104.2,104.21,50816.0,101.8338,101.8728,101.6679,101.6777,50816.0
2022-08-25 14:05:00,104.24,104.35,104.14,104.18,59274.0,101.7069,101.8143,101.6094,101.6484,59274.0
2022-08-25 14:10:00,104.19,104.43,104.11,104.33,88512.0,101.6582,101.8923,101.5801,101.7948,88512.0
2022-08-25 14:15:00,104.35,104.49,104.25,104.43,113902.0,101.8143,101.9509,101.7167,101.8923,113902.0
2022-08-25 14:20:00,104.45,104.65,104.45,104.65,45559.0,101.9118,102.107,101.9118,102.107,45559.0
2022-08-25 14:25:00,104.66,104.77,104.65,104.72,28899.0,102.1167,102.2241,102.107,102.1753,28899.0
2022-08-25 14:30:00,104.73,104.73,104.34,104.38,61819.0,102.185,102.185,101.8045,101.8435,61819.0
2022-08-25 14:35:00,104.38,104.44,104.31,104.37,55761.0,101.8435,101.9021,101.7752,101.8338,55761.0
2022-08-25 14:40:00,104.36,104.36,104.21,104.28,48354.0,101.824,101.824,101.6777,101.746,48354.0
2022-08-25 14:45:00,104.28,104.32,104.14,104.19,25035.0,101.746,101.785,101.6094,101.6582,25035.0
2022-08-25 14:50:00,104.18,104.28,104.02,104.27,33302.0,101.6484,101.746,101.4923,101.7362,33302.0
2022-08-25 14:55:00,104.27,104.32,104.15,104.23,37732.0,101.7362,101.785,101.6191,101.6972,37732.0
2022-08-25 15:00:00,104.24,104.27,104.12,104.27,42534.0,101.7069,101.7362,101.5899,101.7362,42534.0
2022-08-25 15:05:00,104.27,104.3,104.08,104.17,56805.0,101.7362,101.7655,101.5508,101.6386,56805.0
2022-08-25 15:10:00,104.15,104.2,104.05,104.18,47947.0,101.6191,101.6679,101.5216,101.6484,47947.0
2022-08-25 15:15:00,104.21,104.26,104.11,104.25,80149.0,101.6777,101.7265,101.5801,101.7167,80149.0
2022-08-25 15:20:00,104.25,104.26,104.11,104.2,86309.0,101.7167,101.7265,101.5801,101.6679,86309.0
2022-08-25 15:25:00,104.2,104.32,104.18,104.31,80685.0,101.6679,101.785,101.6484,101.7752,80685.0
2022-08-25 15:30:00,104.31,104.31,104.12,104.19,103924.0,101.7752,101.7752,101.5899,101.6582,103924.0
2022-08-25 15:35:00,104.2,104.36,104.18,104.36,114923.0,101.6679,101.824,101.6484,101.824,114923.0
2022-08-25 15:40:00,104.37,104.7,104.3,104.7,163602.0,101.8338,102.1558,101.7655,102.1558,163602.0
2022-08-25 15:45:00,104.7,104.95,104.65,104.94,86220.0,102.1558,102.3997,102.107,102.3899,86220.0
2022-08-25 15:50:00,104.94,105.07,104.67,105.07,242000.0,102.3899,102.5168,102.1265,102.5168,242000.0
2022-08-25 15:55:00,105.07,105.18,104.84,105.0,508910.0,102.5168,102.6241,102.2924,102.4485,508910.0
2022-08-26 09:30:00,105.16,105.16,103.8,104.44,161349.0,102.6046,102.6046,101.2776,101.9021,161349.0
2022-08-26 09:35:00,104.4,104.6,103.89,103.89,112243.0,101.8631,102.0582,101.3654,101.3654,112243.0
2022-08-26 09:40:00,103.93,104.25,103.76,104.06,89259.0,101.4045,101.7167,101.2386,101.5313,89259.0
2022-08-26 09:45:00,104.04,104.04,103.33,103.38,86872.0,101.5118,101.5118,100.8191,100.8678,86872.0
2022-08-26 09:50:00,103.39,104.02,103.37,103.95,139159.0,100.8776,101.4923,100.8581,101.424,139159.0
2022-08-26 09:55:00,103.95,104.23,103.87,104.13,78356.0,101.424,101.6972,101.3459,101.5996,78356.0
2022-08-26 10:00:00,104.02,104.11,102.6,102.73,52583.0,101.4923,101.5801,100.1068,100.2336,52583.0
2022-08-26 10:05:00,102.65,104.58,102.61,104.58,69156.0,100.1556,102.0387,100.1166,102.0387,69156.0
2022-08-26 10:10:00,104.59,104.73,103.78,103.82,58031.0,102.0484,102.185,101.2581,101.2971,58031.0
2022-08-26 10:15:00,103.93,104.0,103.61,103.94,60678.0,101.4045,101.4728,101.0923,101.4142,60678.0
2022-08-26 10:20:00,103.92,103.92,102.88,102.92,54945.0,101.3947,101.3947,100.38,100.419,54945.0
2022-08-26 10:25:00,102.9,103.02,102.33,102.65,59293.0,100.3995,100.5166,99.8434,100.1556,59293.0
2022-08-26 10:30:00,102.55,102.55,102.01,102.16,60022.0,100.058,100.058,99.5311,99.6775,60022.0
2022-08-26 10:35:00,102.15,102.28,101.51,101.51,47573.0,99.6677,99.7946,99.0433,99.0433,47573.0
2022-08-26 10:40:00,101.55,101.79,101.39,101.72,81790.0,99.0823,99.3165,98.9262,99.2482,81790.0
2022-08-26 10:45:00,101.67,101.96,101.48,101.87,33490.0,99.1994,99.4823,99.014,99.3945,33490.0
2022-08-26 10:50:00,101.83,101.87,101.56,101.85,32382.0,99.3555,99.3945,99.0921,99.375,32382.0
2022-08-26 10:55:00,101.8,101.97,101.64,101.8,69368.0,99.3262,99.4921,99.1701,99.3262,69368.0
2022-08-26 11:00:00,101.81,101.93,101.39,101.43,32313.0,99.336,99.4531,98.9262,98.9652,32313.0
2022-08-26 11:05:00,101.41,101.62,101.15,101.25,50996.0,98.9457,99.1506,98.692,98.7896,50996.0
2022-08-26 11:10:00,101.27,101.46,101.04,101.43,31993.0,98.8091,98.9945,98.5847,98.9652,31993.0
2022-08-26 11:15:00,101.44,101.6,101.16,101.16,57196.0,98.975,99.1311,98.7018,98.7018,57196.0
2022-08-26 11:20:00,101.15,101.28,100.72,101.27,44854.0,98.692,98.8189,98.2725,98.8091,44854.0
2022-08-26 11:25:00,101.26,101.43,101.13,101.34,17890.0,98.7994,98.9652,98.6725,98.8774,17890.0
2022-08-26 11:30:00,101.34,101.56,101.17,101.4,21295.0,98.8774,99.0921,98.7115,98.936,21295.0
2022-08-26 11:35:00,101.42,101.42,101.19,101.25,11438.0,98.9555,98.9555,98.7311,98.7896,11438.0
2022-08-26 11:40:00,101.23,101.38,101.0,101.33,14445.0,98.7701,98.9164,98.5457,98.8677,14445.0
2022-08-26 11:45:00,101.28,101.59,101.26,101.44,89027.0,98.8189,99.1213,98.7994,98.975,89027.0
2022-08-26 11:50:00,101.46,101.58,101.25,101.4,18327.0,98.9945,99.1116,98.7896,98.936,18327.0
2022-08-26 11:55:00,101.39,101.41,101.05,101.17,12213.0,98.9262,98.9457,98.5945,98.7115,12213.0
2022-08-26 12:00:00,101.18,101.2,100.76,100.88,16036.0,98.7213,98.7408,98.3115,98.4286,16036.0
2022-08-26 12:05:00,100.94,101.07,100.82,100.94,12316.0,98.4871,98.614,98.37,98.4871,12316.0
2022-08-26 12:10:00,100.93,100.95,100.79,100.85,9412.0,98.4774,98.4969,98.3408,98.3993,9412.0
2022-08-26 12:15:00,100.86,100.86,100.5,100.64,12767.0,98.4091,98.4091,98.0578,98.1944,12767.0
2022-08-26 12:20:00,100.65,100.65,100.4,100.43,11132.0,98.2042,98.2042,97.9603,97.9895,11132.0
2022-08-26 12:25:00,100.43,100.57,100.25,100.54,21644.0,97.9895,98.1261,97.8139,98.0969,21644.0
2022-08-26 12:30:00,100.56,100.57,100.31,100.35,15006.0,98.1164,98.1261,97.8724,97.9115,15006.0
2022-08-26 12:35:00,100.34,100.6,100.22,100.5,24018.0,97.9017,98.1554,97.7846,98.0578,24018.0
2022-08-26 12:40:00,100.51,100.85,100.47,100.61,35135.0,98.0676,98.3993,98.0286,98.1652,35135.0
2022-08-26 12:45:00,100.54,100.73,100.5,100.72,17175.0,98.0969,98.2822,98.0578,98.2725,17175.0
2022-08-26 12:50:00,100.74,100.74,100.52,100.54,7767.0,98.292,98.292,98.0773,98.0969,7767.0
2022-08-26 12:55:00,100.56,100.8,100.49,100.72,59856.0,98.1164,98.3505,98.0481,98.2725,59856.0
2022-08-26 13:00:00,100.69,100.84,100.59,100.69,21338.0,98.2432,98.3896,98.1456,98.2432,21338.0
2022-08-26 13:05:00,100.69,100.98,100.69,100.8,12430.0,98.2432,98.5262,98.2432,98.3505,12430.0
2022-08-26 13:10:00,100.84,100.93,100.65,100.69,14107.0,98.3896,98.4774,98.2042,98.2432,14107.0
2022-08-26 13:15:00,100.71,100.78,100.56,100.6,6732.0,98.2627,98.331,98.1164,98.1554,6732.0
2022-08-26 13:20:00,100.61,100.62,100.48,100.58,16479.0,98.1652,98.1749,98.0383,98.1359,16479.0
2022-08-26 13:25:00,100.58,100.59,100.4,100.41,29037.0,98.1359,98.1456,97.9603,97.97,29037.0
2022-08-26 13:30:00,100.42,100.43,100.26,100.34,17572.0,97.9798,97.9895,97.8237,97.9017,17572.0
2022-08-26 13:35:00,100.35,100.41,100.18,100.22,19196.0,97.9115,97.97,97.7456,97.7846,19196.0
2022-08-26 13:40:00,100.21,100.23,99.94,100.13,57263.0,97.7749,97.7944,97.5114,97.6968,57263.0
2022-08-26 13:45:00,100.14,100.18,100.05,100.15,11909.0,97.7066,97.7456,97.6188,97.7163,11909.0
2022-08-26 13:50:00,100.14,100.15,99.97,100.12,25469.0,97.7066,97.7163,97.5407,97.6871,25469.0
2022-08-26 13:55:00,100.11,100.15,99.88,99.93,22170.0,97.6773,97.7163,97.4529,97.5017,22170.0
2022-08-26 14:00:00,99.93,100.09,99.93,100.04,21770.0,97.5017,97.6578,97.5017,97.609,21770.0
2022-08-26 14:05:00,100.05,100.08,99.87,99.9,16159.0,97.6188,97.648,97.4431,97.4724,16159.0
2022-08-26 14:10:00,99.86,99.87,99.75,99.81,21013.0,97.4334,97.4431,97.3261,97.3846,21013.0
2022-08-26 14:15:00,99.83,99.83,99.6,99.66,29245.0,97.4041,97.4041,97.1797,97.2382,29245.0
2022-08-26 14:20:00,99.67,99.84,99.67,99.75,16662.0,97.248,97.4139,97.248,97.3261,16662.0
2022-08-26 14:25:00,99.74,99.87,99.62,99.73,37608.0,97.3163,97.4431,97.1992,97.3065,37608.0
2022-08-26 14:30:00,99.72,100.1,99.69,100.01,31269.0,97.2968,97.6675,97.2675,97.5797,31269.0
2022-08-26 14:35:00,100.01,100.05,99.81,99.9,26529.0,97.5797,97.6188,97.3846,97.4724,26529.0
2022-08-26 14:40:00,99.92,99.92,99.76,99.82,13082.0,97.4919,97.4919,97.3358,97.3943,13082.0
2022-08-26 14:45:00,99.84,99.97,99.78,99.93,18227.0,97.4139,97.5407,97.3553,97.5017,18227.0
2022-08-26 14:50:00,99.92,99.96,99.83,99.95,21475.0,97.4919,97.5309,97.4041,97.5212,21475.0
2022-08-26 14:55:00,99.97,100.06,99.89,100.0,54238.0,97.5407,97.6285,97.4626,97.57,54238.0
2022-08-26 15:00:00,100.0,100.32,99.98,100.11,57975.0,97.57,97.8822,97.5505,97.6773,57975.0
2022-08-26 15:05:00,100.12,100.16,99.68,99.68,31359.0,97.6871,97.7261,97.2578,97.2578,31359.0
2022-08-26 15:10:00,99.69,99.72,99.51,99.56,44476.0,97.2675,97.2968,97.0919,97.1407,44476.0
2022-08-26 15:15:00,99.57,99.89,99.57,99.78,40109.0,97.1504,97.4626,97.1504,97.3553,40109.0
2022-08-26 15:20:00,99.79,99.88,99.52,99.56,34007.0,97.3651,97.4529,97.1016,97.1407,34007.0
2022-08-26 15:25:00,99.56,99.75,99.51,99.59,46058.0,97.1407,97.3261,97.0919,97.1699,46058.0
2022-08-26 15:30:00,99.59,99.62,99.47,99.49,42560.0,97.1699,97.1992,97.0529,97.0724,42560.0
2022-08-26 15:35:00,99.48,99.5,99.13,99.19,101746.0,97.0626,97.0821,96.7211,96.7797,101746.0
2022-08-26 15:40:00,99.19,99.2,98.83,98.87,90360.0,96.7797,96.7894,96.4284,96.4674,90360.0
2022-08-26 15:45:00,98.87,99.05,98.81,99.03,73991.0,96.4674,96.6431,96.4089,96.6235,73991.0
2022-08-26 15:50:00,99.03,99.3,98.79,98.9,196138.0,96.6235,96.887,96.3894,96.4967,196138.0
2022-08-26 15:55:00,98.92,99.15,98.55,98.83,504452.0,96.5162,96.7406,96.1552,96.4284,504452.0
2022-08-29 09:30:00,97.55,98.19,96.9,98.16,229057.0,95.1795,95.804,94.5453,95.7747,229057.0
2022-08-29 09:35:00,98.11,98.63,97.89,97.9,59038.0,95.7259,96.2333,95.5112,95.521,59038.0
2022-08-29 09:40:00,97.92,98.71,97.87,98.08,76412.0,95.5405,96.3113,95.4917,95.6966,76412.0
2022-08-29 09:45:00,98.06,98.45,97.94,98.38,51691.0,95.6771,96.0576,95.56,95.9893,51691.0
2022-08-29 09:50:00,98.37,98.67,98.07,98.18,123161.0,95.9796,96.2723,95.6869,95.7942,123161.0
2022-08-29 09:55:00,98.15,98.6,98.1,98.16,62275.0,95.7649,96.204,95.7161,95.7747,62275.0
2022-08-29 10:00:00,98.12,98.29,97.86,97.93,39561.0,95.7357,95.9015,95.482,95.5503,39561.0
2022-08-29 10:05:00,97.9,98.06,97.72,97.92,49131.0,95.521,95.6771,95.3454,95.5405,49131.0
2022-08-29 10:10:00,97.95,98.18,97.7,97.86,54285.0,95.5698,95.7942,95.3259,95.482,54285.0
2022-08-29 10:15:00,97.87,98.51,97.82,98.41,48833.0,95.4917,96.1162,95.4429,96.0186,48833.0
2022-08-29 10:20:00,98.39,98.6,98.31,98.4,32499.0,95.9991,96.204,95.921,96.0089,32499.0
2022-08-29 10:25:00,98.42,98.55,98.16,98.16,37511.0,96.0284,96.1552,95.7747,95.7747,37511.0
2022-08-29 10:30:00,98.19,98.25,97.58,97.58,38115.0,95.804,95.8625,95.2088,95.2088,38115.0
2022-08-29 10:35:00,97.59,97.64,97.16,97.18,39446.0,95.2185,95.2673,94.799,94.8185,39446.0
2022-08-29 10:40:00,97.19,97.36,96.98,97.34,40980.0,94.8283,94.9941,94.6234,94.9746,40980.0
2022-08-29 10:45:00,97.35,97.37,97.08,97.18,49324.0,94.9844,95.0039,94.7209,94.8185,49324.0
2022-08-29 10:50:00,97.18,97.32,96.76,96.86,48030.0,94.8185,94.9551,94.4087,94.5063,48030.0
2022-08-29 10:55:00,96.84,96.84,96.63,96.75,36615.0,94.4868,94.4868,94.2819,94.399,36615.0
2022-08-29 11:00:00,96.76,97.12,96.76,97.06,25786.0,94.4087,94.76,94.4087,94.7014,25786.0
2022-08-29 11:05:00,97.1,97.1,96.64,96.8,32236.0,94.7404,94.7404,94.2916,94.4477,32236.0
2022-08-29 11:10:00,96.77,96.86,96.57,96.72,22303.0,94.4185,94.5063,94.2233,94.3697,22303.0
2022-08-29 11:15:00,96.73,96.93,96.73,96.85,17823.0,94.3794,94.5746,94.3794,94.4965,17823.0
2022-08-29 11:20:00,96.87,97.14,96.79,97.09,17059.0,94.516,94.7795,94.438,94.7307,17059.0
2022-08-29 11:25:00,97.09,97.16,96.94,96.95,20012.0,94.7307,94.799,94.5843,94.5941,20012.0
2022-08-29 11:30:00,96.99,97.32,96.77,97.19,45884.0,94.6331,94.9551,94.4185,94.8283,45884.0
2022-08-29 11:35:00,97.2,97.46,97.05,97.13,44369.0,94.838,95.0917,94.6917,94.7697,44369.0
2022-08-29 11:40:00,97.07,97.09,96.66,96.66,29981.0,94.7112,94.7307,94.3111,94.3111,29981.0
2022-08-29 11:45:00,96.68,96.98,96.57,96.95,27716.0,94.3307,94.6234,94.2233,94.5941,27716.0
2022-08-29 11:50:00,96.96,97.23,96.89,97.17,72514.0,94.6038,94.8673,94.5355,94.8087,72514.0
2022-08-29 11:55:00,97.19,97.33,97.15,97.23,21840.0,94.8283,94.9649,94.7892,94.8673,21840.0
2022-08-29 12:00:00,97.25,97.48,97.11,97.39,21867.0,94.8868,95.1112,94.7502,95.0234,21867.0
2022-08-29 12:05:00,97.38,97.52,97.25,97.44,22161.0,95.0136,95.1502,94.8868,95.0722,22161.0
2022-08-29 12:10:00,97.44,97.64,97.4,97.47,14497.0,95.0722,95.2673,95.0332,95.1015,14497.0
2022-08-29 12:15:00,97.47,97.73,97.46,97.54,24307.0,95.1015,95.3551,95.0917,95.1698,24307.0
2022-08-29 12:20:00,97.53,97.55,97.34,97.38,17091.0,95.16,95.1795,94.9746,95.0136,17091.0
2022-08-29 12:25:00,97.38,97.4,97.16,97.32,35139.0,95.0136,95.0332,94.799,94.9551,35139.0
2022-08-29 12:30:00,97.32,97.32,96.97,96.97,39019.0,94.9551,94.9551,94.6136,94.6136,39019.0
2022-08-29 12:35:00,96.98,97.07,96.91,97.04,21040.0,94.6234,94.7112,94.5551,94.6819,21040.0
2022-08-29 12:40:00,97.05,97.17,97.01,97.14,24312.0,94.6917,94.8087,94.6526,94.7795,24312.0
2022-08-29 12:45:00,97.15,97.49,97.08,97.4,50613.0,94.7892,95.121,94.7209,95.0332,50613.0
2022-08-29 12:50:00,97.4,97.73,97.38,97.73,67736.0,95.0332,95.3551,95.0136,95.3551,67736.0
2022-08-29 12:55:00,97.74,97.78,97.52,97.52,15038.0,95.3649,95.4039,95.1502,95.1502,15038.0
2022-08-29 13:00:00,97.52,97.76,97.52,97.53,29641.0,95.1502,95.3844,95.1502,95.16,29641.0
2022-08-29 13:05:00,97.52,97.86,97.52,97.72,39557.0,95.1502,95.482,95.1502,95.3454,39557.0
2022-08-29 13:10:00,97.74,97.8,97.51,97.66,17633.0,95.3649,95.4234,95.1405,95.2868,17633.0
2022-08-29 13:15:00,97.64,97.64,97.31,97.43,22034.0,95.2673,95.2673,94.9453,95.0624,22034.0
2022-08-29 13:20:00,97.44,97.51,97.31,97.37,17401.0,95.0722,95.1405,94.9453,95.0039,17401.0
2022-08-29 13:25:00,97.37,97.48,97.23,97.48,21774.0,95.0039,95.1112,94.8673,95.1112,21774.0
2022-08-29 13:30:00,97.45,97.84,97.45,97.8,18182.0,95.0819,95.4625,95.0819,95.4234,18182.0
2022-08-29 13:35:00,97.79,97.8,97.64,97.64,14020.0,95.4137,95.4234,95.2673,95.2673,14020.0
2022-08-29 13:40:00,97.65,98.04,97.57,98.0,18347.0,95.2771,95.6576,95.199,95.6186,18347.0
2022-08-29 13:45:00,98.03,98.15,97.7,97.71,26890.0,95.6478,95.7649,95.3259,95.3356,26890.0
2022-08-29 13:50:00,97.69,97.84,97.68,97.8,13588.0,95.3161,95.4625,95.3064,95.4234,13588.0
2022-08-29 13:55:00,97.82,97.88,97.74,97.84,18869.0,95.4429,95.5015,95.3649,95.4625,18869.0
2022-08-29 14:00:00,97.85,97.85,97.66,97.66,23801.0,95.4722,95.4722,95.2868,95.2868,23801.0
2022-08-29 14:05:00,97.68,97.83,97.62,97.62,41288.0,95.3064,95.4527,95.2478,95.2478,41288.0
2022-08-29 14:10:00,97.63,97.73,97.49,97.5,20678.0,95.2576,95.3551,95.121,95.1307,20678.0
2022-08-29 14:15:00,97.46,97.49,97.22,97.25,23086.0,95.0917,95.121,94.8575,94.8868,23086.0
2022-08-29 14:20:00,97.24,97.28,97.14,97.27,17174.0,94.877,94.9161,94.7795,94.9063,17174.0
2022-08-29 14:25:00,97.29,97.43,97.23,97.23,20681.0,94.9258,95.0624,94.8673,94.8673,20681.0
2022-08-29 14:30:00,97.22,97.45,97.2,97.42,16081.0,94.8575,95.0819,94.838,95.0527,16081.0
2022-08-29 14:35:00,97.45,97.52,97.36,97.36,27353.0,95.0819,95.1502,94.9941,94.9941,27353.0
2022-08-29 14:40:00,97.38,97.46,97.25,97.3,19806.0,95.0136,95.0917,94.8868,94.9356,19806.0
2022-08-29 14:45:00,97.29,97.43,97.26,97.34,19876.0,94.9258,95.0624,94.8966,94.9746,19876.0
2022-08-29 14:50:00,97.32,97.45,97.3,97.38,29077.0,94.9551,95.0819,94.9356,95.0136,29077.0
2022-08-29 14:55:00,97.39,97.53,97.15,97.47,47505.0,95.0234,95.16,94.7892,95.1015,47505.0
2022-08-29 15:00:00,97.5,97.94,97.48,97.81,48806.0,95.1307,95.56,95.1112,95.4332,48806.0
2022-08-29 15:05:00,97.8,97.8,97.5,97.69,26372.0,95.4234,95.4234,95.1307,95.3161,26372.0
2022-08-29 15:10:00,97.7,97.86,97.6,97.83,32445.0,95.3259,95.482,95.2283,95.4527,32445.0
2022-08-29 15:15:00,97.83,97.86,97.6,97.64,22582.0,95.4527,95.482,95.2283,95.2673,22582.0
2022-08-29 15:20:00,97.63,97.63,97.45,97.5,44256.0,95.2576,95.2576,95.0819,95.1307,44256.0
2022-08-29 15:25:00,97.49,97.49,97.16,97.22,69397.0,95.121,95.121,94.799,94.8575,69397.0
2022-08-29 15:30:00,97.22,97.35,97.02,97.25,91718.0,94.8575,94.9844,94.6624,94.8868,91718.0
2022-08-29 15:35:00,97.24,97.33,97.19,97.27,42661.0,94.877,94.9649,94.8283,94.9063,42661.0
2022-08-29 15:40:00,97.27,97.42,97.13,97.4,36591.0,94.9063,95.0527,94.7697,95.0332,36591.0
2022-08-29 15:45:00,97.39,97.39,97.01,97.14,68785.0,95.0234,95.0234,94.6526,94.7795,68785.0
2022-08-29 15:50:00,97.12,97.12,96.81,96.83,122226.0,94.76,94.76,94.4575,94.477,122226.0
2022-08-29 15:55:00,96.84,96.87,96.37,96.53,326025.0,94.4868,94.516,94.0282,94.1843,326025.0
2022-08-30 09:30:00,98.01,98.28,97.36,97.59,136757.0,95.6283,95.8918,94.9941,95.2185,136757.0
2022-08-30 09:35:00,97.6,97.76,97.17,97.52,36031.0,95.2283,95.3844,94.8087,95.1502,36031.0
2022-08-30 09:40:00,97.55,97.57,96.95,96.98,44442.0,95.1795,95.199,94.5941,94.6234,44442.0
2022-08-30 09:45:00,97.02,97.04,96.52,96.69,65735.0,94.6624,94.6819,94.1745,94.3404,65735.0
2022-08-30 09:50:00,96.67,96.8,96.29,96.59,102500.0,94.3209,94.4477,93.9501,94.2428,102500.0
2022-08-30 09:55:00,96.57,96.66,96.29,96.43,36840.0,94.2233,94.3111,93.9501,94.0867,36840.0
2022-08-30 10:00:00,96.45,96.6,96.14,96.29,42477.0,94.1062,94.2526,93.8038,93.9501,42477.0
2022-08-30 10:05:00,96.28,96.33,95.83,96.07,58165.0,93.9404,93.9892,93.5013,93.7355,58165.0
2022-08-30 10:10:00,96.05,96.13,95.72,95.73,114188.0,93.716,93.794,93.394,93.4037,114188.0
2022-08-30 10:15:00,95.75,95.98,95.64,95.73,84885.0,93.4233,93.6477,93.3159,93.4037,84885.0
2022-08-30 10:20:00,95.76,95.85,95.34,95.38,92261.0,93.433,93.5208,93.0232,93.0622,92261.0
2022-08-30 10:25:00,95.44,95.55,95.14,95.29,213757.0,93.1208,93.2281,92.8281,92.9744,213757.0
2022-08-30 10:30:00,95.27,95.34,94.62,94.64,79217.0,92.9549,93.0232,92.3207,92.3402,79217.0
2022-08-30 10:35:00,94.67,94.98,94.61,94.89,43481.0,92.3695,92.672,92.311,92.5841,43481.0
2022-08-30 10:40:00,94.9,94.95,94.71,94.76,45657.0,92.5939,92.6427,92.4085,92.4573,45657.0
2022-08-30 10:45:00,94.78,94.78,94.32,94.41,192027.0,92.4768,92.4768,92.028,92.1158,192027.0
2022-08-30 10:50:00,94.39,94.96,94.34,94.81,61835.0,92.0963,92.6524,92.0475,92.5061,61835.0
2022-08-30 10:55:00,94.79,95.03,94.71,95.0,138612.0,92.4866,92.7207,92.4085,92.6915,138612.0
2022-08-30 11:00:00,95.0,95.08,94.44,94.54,359633.0,92.6915,92.7695,92.1451,92.2427,359633.0
2022-08-30 11:05:00,94.56,94.85,94.45,94.63,90435.0,92.2622,92.5451,92.1548,92.3305,90435.0
2022-08-30 11:10:00,94.63,94.7,94.17,94.27,86093.0,92.3305,92.3988,91.8816,91.9792,86093.0
2022-08-30 11:15:00,94.23,94.83,94.16,94.8,58692.0,91.9402,92.5256,91.8719,92.4963,58692.0
2022-08-30 11:20:00,94.77,94.81,94.51,94.54,52198.0,92.4671,92.5061,92.2134,92.2427,52198.0
2022-08-30 11:25:00,94.54,94.76,94.37,94.65,68918.0,92.2427,92.4573,92.0768,92.35,68918.0
2022-08-30 11:30:00,94.62,94.73,94.5,94.64,177300.0,92.3207,92.428,92.2036,92.3402,177300.0
2022-08-30 11:35:00,94.64,94.75,94.41,94.55,99883.0,92.3402,92.4476,92.1158,92.2524,99883.0
2022-08-30 11:40:00,94.54,94.87,94.43,94.62,86306.0,92.2427,92.5646,92.1353,92.3207,86306.0
2022-08-30 11:45:00,94.61,94.7,94.35,94.43,60364.0,92.311,92.3988,92.0573,92.1353,60364.0
2022-08-30 11:50:00,94.47,94.75,94.43,94.61,80842.0,92.1744,92.4476,92.1353,92.311,80842.0
2022-08-30 11:55:00,94.62,94.88,94.48,94.48,96269.0,92.3207,92.5744,92.1841,92.1841,96269.0
2022-08-30 12:00:00,94.47,94.7,94.46,94.5,92788.0,92.1744,92.3988,92.1646,92.2036,92788.0
2022-08-30 12:05:00,94.5,94.77,94.5,94.59,186769.0,92.2036,92.4671,92.2036,92.2914,186769.0
2022-08-30 12:10:00,94.6,94.89,94.49,94.78,209926.0,92.3012,92.5841,92.1939,92.4768,209926.0
2022-08-30 12:15:00,94.78,95.06,94.58,94.68,78379.0,92.4768,92.75,92.2817,92.3793,78379.0
2022-08-30 12:20:00,94.63,94.7,94.49,94.49,45609.0,92.3305,92.3988,92.1939,92.1939,45609.0
2022-08-30 12:25:00,94.48,94.65,94.3,94.62,88555.0,92.1841,92.35,92.0085,92.3207,88555.0
2022-08-30 12:30:00,94.62,94.65,94.18,94.23,41088.0,92.3207,92.35,91.8914,91.9402,41088.0
2022-08-30 12:35:00,94.18,94.35,94.1,94.35,36660.0,91.8914,92.0573,91.8133,92.0573,36660.0
2022-08-30 12:40:00,94.34,94.36,93.91,93.96,73791.0,92.0475,92.067,91.628,91.6767,73791.0
2022-08-30 12:45:00,93.95,94.09,93.89,93.96,75150.0,91.667,91.8036,91.6084,91.6767,75150.0
2022-08-30 12:50:00,94.0,94.2,93.93,93.95,103853.0,91.7158,91.9109,91.6475,91.667,103853.0
2022-08-30 12:55:00,93.93,94.15,93.93,94.02,37447.0,91.6475,91.8621,91.6475,91.7353,37447.0
2022-08-30 13:00:00,94.04,94.21,94.02,94.11,25031.0,91.7548,91.9207,91.7353,91.8231,25031.0
2022-08-30 13:05:00,94.12,94.15,93.84,93.85,60520.0,91.8329,91.8621,91.5597,91.5694,60520.0
2022-08-30 13:10:00,93.84,93.92,93.72,93.79,42133.0,91.5597,91.6377,91.4426,91.5109,42133.0
2022-08-30 13:15:00,93.78,93.98,93.74,93.75,27588.0,91.5011,91.6963,91.4621,91.4719,27588.0
2022-08-30 13:20:00,93.8,93.8,93.66,93.73,16284.0,91.5206,91.5206,91.384,91.4523,16284.0
2022-08-30 13:25:00,93.73,93.92,93.73,93.92,51217.0,91.4523,91.6377,91.4523,91.6377,51217.0
2022-08-30 13:30:00,93.91,94.02,93.81,93.91,173402.0,91.628,91.7353,91.5304,91.628,173402.0
2022-08-30 13:35:00,93.92,94.02,93.87,93.96,43939.0,91.6377,91.7353,91.5889,91.6767,43939.0
2022-08-30 13:40:00,93.96,94.0,93.59,93.59,32556.0,91.6767,91.7158,91.3157,91.3157,32556.0
2022-08-30 13:45:00,93.57,93.94,93.56,93.9,117490.0,91.2962,91.6572,91.2865,91.6182,117490.0
2022-08-30 13:50:00,93.93,94.06,93.9,93.96,123543.0,91.6475,91.7743,91.6182,91.6767,123543.0
2022-08-30 13:55:00,93.95,94.08,93.89,94.02,51680.0,91.667,91.7938,91.6084,91.7353,51680.0
2022-08-30 14:00:00,94.0,94.07,93.77,93.99,32314.0,91.7158,91.7841,91.4914,91.706,32314.0
2022-08-30 14:05:00,93.97,94.14,93.94,94.03,34836.0,91.6865,91.8524,91.6572,91.745,34836.0
2022-08-30 14:10:00,94.02,94.27,93.97,94.08,103609.0,91.7353,91.9792,91.6865,91.7938,103609.0
2022-08-30 14:15:00,94.1,94.21,94.04,94.14,16037.0,91.8133,91.9207,91.7548,91.8524,16037.0
2022-08-30 14:20:00,94.16,94.28,94.07,94.25,22545.0,91.8719,91.989,91.7841,91.9597,22545.0
2022-08-30 14:25:00,94.27,94.27,93.93,94.0,28834.0,91.9792,91.9792,91.6475,91.7158,28834.0
2022-08-30 14:30:00,94.02,94.3,94.02,94.22,61532.0,91.7353,92.0085,91.7353,91.9304,61532.0
2022-08-30 14:35:00,94.23,94.26,94.07,94.16,17758.0,91.9402,91.9695,91.7841,91.8719,17758.0
2022-08-30 14:40:00,94.18,94.2,93.93,93.97,46853.0,91.8914,91.9109,91.6475,91.6865,46853.0
2022-08-30 14:45:00,93.99,94.07,93.95,94.03,36689.0,91.706,91.7841,91.667,91.745,36689.0
2022-08-30 14:50:00,94.03,94.16,93.95,94.1,32548.0,91.745,91.8719,91.667,91.8133,32548.0
2022-08-30 14:55:00,94.12,94.38,94.01,94.22,46911.0,91.8329,92.0865,91.7255,91.9304,46911.0
2022-08-30 15:00:00,94.22,94.73,94.19,94.5,62933.0,91.9304,92.428,91.9012,92.2036,62933.0
2022-08-30 15:05:00,94.51,94.69,94.41,94.64,145565.0,92.2134,92.389,92.1158,92.3402,145565.0
2022-08-30 15:10:00,94.67,94.95,94.51,94.57,122028.0,92.3695,92.6427,92.2134,92.2719,122028.0
2022-08-30 15:15:00,94.6,94.76,94.34,94.76,86251.0,92.3012,92.4573,92.0475,92.4573,86251.0
2022-08-30 15:20:00,94.78,94.81,94.49,94.7,88489.0,92.4768,92.5061,92.1939,92.3988,88489.0
2022-08-30 15:25:00,94.68,94.74,94.4,94.5,139898.0,92.3793,92.4378,92.1061,92.2036,139898.0
2022-08-30 15:30:00,94.49,94.52,94.19,94.33,62491.0,92.1939,92.2231,91.9012,92.0378,62491.0
2022-08-30 15:35:00,94.33,94.5,94.31,94.41,107495.0,92.0378,92.2036,92.0182,92.1158,107495.0
2022-08-30 15:40:00,94.43,94.72,94.41,94.45,125948.0,92.1353,92.4183,92.1158,92.1548,125948.0
2022-08-30 15:45:00,94.45,94.45,94.07,94.13,118053.0,92.1548,92.1548,91.7841,91.8426,118053.0
2022-08-30 15:50:00,94.12,94.29,94.07,94.16,140065.0,91.8329,91.9987,91.7841,91.8719,140065.0
2022-08-30 15:55:00,94.16,94.76,94.16,94.53,514777.0,91.8719,92.4573,91.8719,92.2329,514777.0
2022-08-31 09:30:00,94.75,94.77,93.96,94.05,232432.0,92.4476,92.4671,91.6767,91.7646,232432.0
2022-08-31 09:35:00,94.02,94.16,93.69,93.8,70471.0,91.7353,91.8719,91.4133,91.5206,70471.0
2022-08-31 09:40:00,93.77,94.16,93.34,93.96,147453.0,91.4914,91.8719,91.0718,91.6767,147453.0
2022-08-31 09:45:00,93.99,94.51,93.74,94.48,211815.0,91.706,92.2134,91.4621,92.1841,211815.0
2022-08-31 09:50:00,94.46,94.52,94.22,94.4,91764.0,92.1646,92.2231,91.9304,92.1061,91764.0
2022-08-31 09:55:00,94.4,94.49,94.05,94.1,38224.0,92.1061,92.1939,91.7646,91.8133,38224.0
2022-08-31 10:00:00,94.04,94.32,93.79,93.82,68147.0,91.7548,92.028,91.5109,91.5402,68147.0
2022-08-31 10:05:00,93.8,94.03,93.79,93.84,73815.0,91.5206,91.745,91.5109,91.5597,73815.0
2022-08-31 10:10:00,93.83,94.61,93.83,94.42,83718.0,91.5499,92.311,91.5499,92.1256,83718.0
2022-08-31 10:15:00,94.4,94.43,93.83,94.2,47902.0,92.1061,92.1353,91.5499,91.9109,47902.0
2022-08-31 10:20:00,94.24,94.4,93.87,93.94,44030.0,91.9499,92.1061,91.5889,91.6572,44030.0
2022-08-31 10:25:00,93.98,94.02,93.49,93.57,65007.0,91.6963,91.7353,91.2182,91.2962,65007.0
2022-08-31 10:30:00,93.61,93.71,93.1,93.27,125480.0,91.3353,91.4328,90.8376,91.0035,125480.0
2022-08-31 10:35:00,93.25,93.4,92.94,93.0,87922.0,90.984,91.1304,90.6815,90.7401,87922.0
2022-08-31 10:40:00,92.97,93.62,92.91,93.62,33651.0,90.7108,91.345,90.6523,91.345,33651.0
2022-08-31 10:45:00,93.69,93.77,93.41,93.6,24089.0,91.4133,91.4914,91.1401,91.3255,24089.0
2022-08-31 10:50:00,93.52,93.64,93.21,93.34,23999.0,91.2474,91.3645,90.945,91.0718,23999.0
2022-08-31 10:55:00,93.34,93.37,93.12,93.19,16284.0,91.0718,91.1011,90.8572,90.9255,16284.0
2022-08-31 11:00:00,93.19,93.19,92.68,92.79,59885.0,90.9255,90.9255,90.4279,90.5352,59885.0
2022-08-31 11:05:00,92.81,92.85,92.61,92.85,29253.0,90.5547,90.5937,90.3596,90.5937,29253.0
2022-08-31 11:10:00,92.86,92.96,92.75,92.95,31333.0,90.6035,90.701,90.4962,90.6913,31333.0
2022-08-31 11:15:00,92.94,93.03,92.81,93.0,41518.0,90.6815,90.7693,90.5547,90.7401,41518.0
2022-08-31 11:20:00,93.0,93.23,92.97,93.11,36634.0,90.7401,90.9645,90.7108,90.8474,36634.0
2022-08-31 11:25:00,93.12,93.24,92.99,93.05,37792.0,90.8572,90.9742,90.7303,90.7889,37792.0
2022-08-31 11:30:00,93.03,93.12,92.87,92.93,97027.0,90.7693,90.8572,90.6132,90.6718,97027.0
2022-08-31 11:35:00,92.92,93.37,92.9,93.25,20637.0,90.662,91.1011,90.6425,90.984,20637.0
2022-08-31 11:40:00,93.24,93.41,93.11,93.4,23368.0,90.9742,91.1401,90.8474,91.1304,23368.0
2022-08-31 11:45:00,93.39,93.46,93.3,93.42,29901.0,91.1206,91.1889,91.0328,91.1499,29901.0
2022-08-31 11:50:00,93.42,93.73,93.4,93.7,26693.0,91.1499,91.4523,91.1304,91.4231,26693.0
2022-08-31 11:55:00,93.72,93.91,93.7,93.71,64748.0,91.4426,91.628,91.4231,91.4328,64748.0
2022-08-31 12:00:00,93.75,93.82,93.52,93.52,45575.0,91.4719,91.5402,91.2474,91.2474,45575.0
2022-08-31 12:05:00,93.52,93.73,93.5,93.69,69608.0,91.2474,91.4523,91.2279,91.4133,69608.0
2022-08-31 12:10:00,93.71,94.04,93.62,93.94,25255.0,91.4328,91.7548,91.345,91.6572,25255.0
2022-08-31 12:15:00,93.89,94.15,93.88,93.93,22070.0,91.6084,91.8621,91.5987,91.6475,22070.0
2022-08-31 12:20:00,93.91,93.93,93.73,93.77,20698.0,91.628,91.6475,91.4523,91.4914,20698.0
2022-08-31 12:25:00,93.78,93.92,93.64,93.64,54629.0,91.5011,91.6377,91.3645,91.3645,54629.0
2022-08-31 12:30:00,93.68,94.0,93.63,93.93,23206.0,91.4036,91.7158,91.3548,91.6475,23206.0
2022-08-31 12:35:00,93.89,93.92,93.72,93.75,16914.0,91.6084,91.6377,91.4426,91.4719,16914.0
2022-08-31 12:40:00,93.76,93.81,93.52,93.71,19984.0,91.4816,91.5304,91.2474,91.4328,19984.0
2022-08-31 12:45:00,93.69,93.79,93.63,93.74,23504.0,91.4133,91.5109,91.3548,91.4621,23504.0
2022-08-31 12:50:00,93.74,93.78,93.59,93.61,11180.0,91.4621,91.5011,91.3157,91.3353,11180.0
2022-08-31 12:55:00,93.62,93.66,93.52,93.62,15116.0,91.345,91.384,91.2474,91.345,15116.0
2022-08-31 13:00:00,93.61,93.62,93.41,93.41,27581.0,91.3353,91.345,91.1401,91.1401,27581.0
2022-08-31 13:05:00,93.42,93.53,93.38,93.51,15229.0,91.1499,91.2572,91.1108,91.2377,15229.0
2022-08-31 13:10:00,93.57,93.67,93.5,93.53,20976.0,91.2962,91.3938,91.2279,91.2572,20976.0
2022-08-31 13:15:00,93.52,93.52,93.23,93.25,19292.0,91.2474,91.2474,90.9645,90.984,19292.0
2022-08-31 13:20:00,93.27,93.32,93.07,93.1,42813.0,91.0035,91.0523,90.8084,90.8376,42813.0
2022-08-31 13:25:00,93.09,93.18,92.98,93.15,52966.0,90.8279,90.9157,90.7206,90.8864,52966.0
2022-08-31 13:30:00,93.15,93.16,92.96,93.01,26636.0,90.8864,90.8962,90.701,90.7498,26636.0
2022-08-31 13:35:00,92.98,93.05,92.88,92.92,32517.0,90.7206,90.7889,90.623,90.662,32517.0
2022-08-31 13:40:00,92.94,93.1,92.8,93.09,25495.0,90.6815,90.8376,90.5449,90.8279,25495.0
2022-08-31 13:45:00,93.1,93.25,93.06,93.17,22418.0,90.8376,90.984,90.7986,90.9059,22418.0
2022-08-31 13:50:00,93.17,93.37,93.17,93.33,28921.0,90.9059,91.1011,90.9059,91.0621,28921.0
2022-08-31 13:55:00,93.33,93.39,93.28,93.37,18791.0,91.0621,91.1206,91.0133,91.1011,18791.0
2022-08-31 14:00:00,93.35,93.42,93.22,93.28,37831.0,91.0816,91.1499,90.9547,91.0133,37831.0
2022-08-31 14:05:00,93.27,93.54,93.21,93.52,36118.0,91.0035,91.267,90.945,91.2474,36118.0
2022-08-31 14:10:00,93.55,93.56,93.26,93.29,50773.0,91.2767,91.2865,90.9938,91.023,50773.0
2022-08-31 14:15:00,93.3,93.49,93.24,93.41,60623.0,91.0328,91.2182,90.9742,91.1401,60623.0
2022-08-31 14:20:00,93.42,93.5,93.37,93.48,14121.0,91.1499,91.2279,91.1011,91.2084,14121.0
2022-08-31 14:25:00,93.52,93.73,93.52,93.62,14441.0,91.2474,91.4523,91.2474,91.345,14441.0
2022-08-31 14:30:00,93.58,93.67,93.4,93.47,22342.0,91.306,91.3938,91.1304,91.1987,22342.0
2022-08-31 14:35:00,93.45,93.51,93.4,93.41,18617.0,91.1791,91.2377,91.1304,91.1401,18617.0
2022-08-31 14:40:00,93.38,93.44,93.22,93.3,21085.0,91.1108,91.1694,90.9547,91.0328,21085.0
2022-08-31 14:45:00,93.28,93.48,93.23,93.46,21040.0,91.0133,91.2084,90.9645,91.1889,21040.0
2022-08-31 14:50:00,93.44,93.66,93.4,93.64,64640.0,91.1694,91.384,91.1304,91.3645,64640.0
2022-08-31 14:55:00,93.63,93.69,93.44,93.65,44257.0,91.3548,91.4133,91.1694,91.3743,44257.0
2022-08-31 15:00:00,93.65,93.91,93.48,93.91,29936.0,91.3743,91.628,91.2084,91.628,29936.0
2022-08-31 15:05:00,93.9,94.12,93.79,94.04,26260.0,91.6182,91.8329,91.5109,91.7548,26260.0
2022-08-31 15:10:00,94.04,94.42,94.03,94.4,50676.0,91.7548,92.1256,91.745,92.1061,50676.0
2022-08-31 15:15:00,94.41,94.74,94.41,94.55,142176.0,92.1158,92.4378,92.1158,92.2524,142176.0
2022-08-31 15:20:00,94.5,94.53,94.29,94.37,75015.0,92.2036,92.2329,91.9987,92.0768,75015.0
2022-08-31 15:25:00,94.36,94.43,94.21,94.41,49189.0,92.067,92.1353,91.9207,92.1158,49189.0
2022-08-31 15:30:00,94.41,94.56,94.33,94.42,49408.0,92.1158,92.2622,92.0378,92.1256,49408.0
2022-08-31 15:35:00,94.41,94.63,94.34,94.56,67757.0,92.1158,92.3305,92.0475,92.2622,67757.0
2022-08-31 15:40:00,94.56,94.82,94.44,94.76,127415.0,92.2622,92.5159,92.1451,92.4573,127415.0
2022-08-31 15:45:00,94.76,94.8,94.42,94.48,221856.0,92.4573,92.4963,92.1256,92.1841,221856.0
2022-08-31 15:50:00,94.48,94.59,94.19,94.4,181564.0,92.1841,92.2914,91.9012,92.1061,181564.0
2022-08-31 15:55:00,94.4,94.4,93.94,94.06,369491.0,92.1061,92.1061,91.6572,91.7743,369491.0
2022-09-01 09:30:00,91.38,91.54,89.25,91.13,445854.0,89.1594,89.3156,87.0812,88.9155,445854.0
2022-09-01 09:35:00,91.13,91.34,90.42,90.9,153041.0,88.9155,89.1204,88.2228,88.6911,153041.0
2022-09-01 09:40:00,90.96,91.54,90.74,90.88,112340.0,88.7496,89.3156,88.535,88.6716,112340.0
2022-09-01 09:45:00,90.91,91.05,90.27,90.33,125743.0,88.7009,88.8375,88.0764,88.135,125743.0
2022-09-01 09:50:00,90.3,90.45,90.0,90.32,140058.0,88.1057,88.252,87.813,88.1252,140058.0
2022-09-01 09:55:00,90.29,90.56,90.0,90.31,100649.0,88.0959,88.3594,87.813,88.1154,100649.0
2022-09-01 10:00:00,90.26,90.52,89.9,90.13,86565.0,88.0667,88.3203,87.7154,87.9398,86565.0
2022-09-01 10:05:00,90.11,90.44,89.95,89.95,87440.0,87.9203,88.2423,87.7642,87.7642,87440.0
2022-09-01 10:10:00,89.95,90.09,89.73,89.95,65231.0,87.7642,87.9008,87.5495,87.7642,65231.0
2022-09-01 10:15:00,89.94,90.04,89.66,89.9,73713.0,87.7544,87.852,87.4812,87.7154,73713.0
2022-09-01 10:20:00,89.95,90.53,89.89,90.53,58595.0,87.7642,88.3301,87.7057,88.3301,58595.0
2022-09-01 10:25:00,90.53,90.85,90.53,90.62,60920.0,88.3301,88.6423,88.3301,88.4179,60920.0
2022-09-01 10:30:00,90.61,90.69,90.47,90.59,42457.0,88.4082,88.4862,88.2716,88.3886,42457.0
2022-09-01 10:35:00,90.57,90.84,90.32,90.35,39687.0,88.3691,88.6326,88.1252,88.1545,39687.0
2022-09-01 10:40:00,90.37,90.48,90.2,90.32,36947.0,88.174,88.2813,88.0081,88.1252,36947.0
2022-09-01 10:45:00,90.34,90.37,90.1,90.28,44168.0,88.1447,88.174,87.9105,88.0862,44168.0
2022-09-01 10:50:00,90.28,90.64,90.24,90.39,46824.0,88.0862,88.4374,88.0471,88.1935,46824.0
2022-09-01 10:55:00,90.39,90.51,90.19,90.3,28583.0,88.1935,88.3106,87.9984,88.1057,28583.0
2022-09-01 11:00:00,90.29,90.29,89.96,90.05,81691.0,88.0959,88.0959,87.7739,87.8618,81691.0
2022-09-01 11:05:00,90.06,90.35,90.06,90.27,69670.0,87.8715,88.1545,87.8715,88.0764,69670.0
2022-09-01 11:10:00,90.35,90.61,90.24,90.53,41334.0,88.1545,88.4082,88.0471,88.3301,41334.0
2022-09-01 11:15:00,90.5,90.5,89.92,89.93,74202.0,88.3008,88.3008,87.7349,87.7447,74202.0
2022-09-01 11:20:00,89.93,90.04,89.82,89.94,57470.0,87.7447,87.852,87.6374,87.7544,57470.0
2022-09-01 11:25:00,89.93,89.94,89.55,89.6,58172.0,87.7447,87.7544,87.3739,87.4227,58172.0
2022-09-01 11:30:00,89.61,89.96,89.5,89.92,115135.0,87.4325,87.7739,87.3251,87.7349,115135.0
2022-09-01 11:35:00,89.92,90.41,89.89,90.09,58646.0,87.7349,88.213,87.7057,87.9008,58646.0
2022-09-01 11:40:00,90.09,90.22,89.74,89.77,44080.0,87.9008,88.0276,87.5593,87.5886,44080.0
2022-09-01 11:45:00,89.76,89.9,89.66,89.81,54606.0,87.5788,87.7154,87.4812,87.6276,54606.0
2022-09-01 11:50:00,89.83,89.89,89.62,89.76,49673.0,87.6471,87.7057,87.4422,87.5788,49673.0
2022-09-01 11:55:00,89.77,89.77,89.5,89.57,64112.0,87.5886,87.5886,87.3251,87.3934,64112.0
2022-09-01 12:00:00,89.59,89.77,89.51,89.67,73828.0,87.4129,87.5886,87.3349,87.491,73828.0
2022-09-01 12:05:00,89.68,89.76,89.42,89.72,80965.0,87.5008,87.5788,87.2471,87.5398,80965.0
2022-09-01 12:10:00,89.69,89.71,89.37,89.6,37897.0,87.5105,87.53,87.1983,87.4227,37897.0
2022-09-01 12:15:00,89.63,89.92,89.62,89.7,45787.0,87.452,87.7349,87.4422,87.5203,45787.0
2022-09-01 12:20:00,89.69,89.73,89.42,89.5,42516.0,87.5105,87.5495,87.2471,87.3251,42516.0
2022-09-01 12:25:00,89.5,89.64,89.39,89.49,222630.0,87.3251,87.4617,87.2178,87.3154,222630.0
2022-09-01 12:30:00,89.5,89.53,89.28,89.51,329006.0,87.3251,87.3544,87.1105,87.3349,329006.0
2022-09-01 12:35:00,89.57,89.58,89.03,89.11,76116.0,87.3934,87.4032,86.8665,86.9446,76116.0
2022-09-01 12:40:00,89.11,89.26,89.07,89.25,61861.0,86.9446,87.091,86.9056,87.0812,61861.0
2022-09-01 12:45:00,89.26,89.37,89.09,89.37,52293.0,87.091,87.1983,86.9251,87.1983,52293.0
2022-09-01 12:50:00,89.4,89.46,89.3,89.36,33410.0,87.2276,87.2861,87.13,87.1885,33410.0
2022-09-01 12:55:00,89.39,89.55,89.25,89.51,33394.0,87.2178,87.3739,87.0812,87.3349,33394.0
2022-09-01 13:00:00,89.51,89.81,89.48,89.73,36309.0,87.3349,87.6276,87.3056,87.5495,36309.0
2022-09-01 13:05:00,89.73,90.05,89.69,90.04,102299.0,87.5495,87.8618,87.5105,87.852,102299.0
2022-09-01 13:10:00,90.03,90.25,89.89,90.2,28301.0,87.8422,88.0569,87.7057,88.0081,28301.0
2022-09-01 13:15:00,90.24,90.24,90.03,90.1,24963.0,88.0471,88.0471,87.8422,87.9105,24963.0
2022-09-01 13:20:00,90.13,90.46,90.12,90.42,48956.0,87.9398,88.2618,87.9301,88.2228,48956.0
2022-09-01 13:25:00,90.45,90.65,90.36,90.64,30847.0,88.252,88.4472,88.1642,88.4374,30847.0
2022-09-01 13:30:00,90.65,90.75,90.48,90.58,25413.0,88.4472,88.5448,88.2813,88.3789,25413.0
2022-09-01 13:35:00,90.58,90.59,90.32,90.34,35584.0,88.3789,88.3886,88.1252,88.1447,35584.0
2022-09-01 13:40:00,90.35,90.4,90.2,90.24,34682.0,88.1545,88.2033,88.0081,88.0471,34682.0
2022-09-01 13:45:00,90.23,90.25,90.02,90.1,40343.0,88.0374,88.0569,87.8325,87.9105,40343.0
2022-09-01 13:50:00,90.11,90.19,89.96,90.04,38673.0,87.9203,87.9984,87.7739,87.852,38673.0
2022-09-01 13:55:00,90.03,90.23,90.02,90.2,33473.0,87.8422,88.0374,87.8325,88.0081,33473.0
2022-09-01 14:00:00,90.2,90.36,90.03,90.34,27829.0,88.0081,88.1642,87.8422,88.1447,27829.0
2022-09-01 14:05:00,90.35,90.42,90.2,90.3,33282.0,88.1545,88.2228,88.0081,88.1057,33282.0
2022-09-01 14:10:00,90.29,90.35,90.13,90.31,22497.0,88.0959,88.1545,87.9398,88.1154,22497.0
2022-09-01 14:15:00,90.3,90.41,90.23,90.41,36850.0,88.1057,88.213,88.0374,88.213,36850.0
2022-09-01 14:20:00,90.41,90.86,90.4,90.8,76195.0,88.213,88.6521,88.2033,88.5935,76195.0
2022-09-01 14:25:00,90.81,91.0,90.72,90.78,56482.0,88.6033,88.7887,88.5155,88.574,56482.0
2022-09-01 14:30:00,90.8,91.25,90.79,91.19,107910.0,88.5935,89.0326,88.5838,88.9741,107910.0
2022-09-01 14:35:00,91.18,91.43,91.07,91.2,77026.0,88.9643,89.2082,88.857,88.9838,77026.0
2022-09-01 14:40:00,91.19,91.34,91.09,91.14,47435.0,88.9741,89.1204,88.8765,88.9253,47435.0
2022-09-01 14:45:00,91.15,91.45,91.07,91.11,45884.0,88.935,89.2277,88.857,88.896,45884.0
2022-09-01 14:50:00,91.13,91.31,90.96,91.28,64426.0,88.9155,89.0911,88.7496,89.0619,64426.0
2022-09-01 14:55:00,91.29,91.32,91.06,91.15,39924.0,89.0716,89.1009,88.8472,88.935,39924.0
2022-09-01 15:00:00,91.12,91.36,91.05,91.17,64499.0,88.9058,89.1399,88.8375,88.9545,64499.0
2022-09-01 15:05:00,91.17,91.65,91.14,91.58,59752.0,88.9545,89.4229,88.9253,89.3546,59752.0
2022-09-01 15:10:00,91.57,91.93,91.42,91.75,61282.0,89.3448,89.6961,89.1985,89.5205,61282.0
2022-09-01 15:15:00,91.75,91.84,91.47,91.48,43694.0,89.5205,89.6083,89.2473,89.257,43694.0
2022-09-01 15:20:00,91.49,91.5,91.27,91.38,35440.0,89.2668,89.2765,89.0521,89.1594,35440.0
2022-09-01 15:25:00,91.38,91.41,91.2,91.24,55419.0,89.1594,89.1887,88.9838,89.0228,55419.0
2022-09-01 15:30:00,91.23,91.36,91.08,91.18,66847.0,89.0131,89.1399,88.8667,88.9643,66847.0
2022-09-01 15:35:00,91.16,91.24,91.03,91.15,75095.0,88.9448,89.0228,88.8179,88.935,75095.0
2022-09-01 15:40:00,91.15,91.27,91.06,91.19,81095.0,88.935,89.0521,88.8472,88.9741,81095.0
2022-09-01 15:45:00,91.19,91.37,91.07,91.2,91082.0,88.9741,89.1497,88.857,88.9838,91082.0
2022-09-01 15:50:00,91.23,91.58,91.2,91.58,160235.0,89.0131,89.3546,88.9838,89.3546,160235.0
2022-09-01 15:55:00,91.58,91.97,91.55,91.79,499004.0,89.3546,89.7351,89.3253,89.5595,499004.0
2022-09-02 09:30:00,93.15,93.29,91.88,91.88,165018.0,90.8864,91.023,89.6473,89.6473,165018.0
2022-09-02 09:35:00,91.87,92.28,91.75,92.0,46812.0,89.6375,90.0376,89.5205,89.7644,46812.0
2022-09-02 09:40:00,92.0,92.0,91.58,91.85,37586.0,89.7644,89.7644,89.3546,89.618,37586.0
2022-09-02 09:45:00,91.89,92.27,91.81,92.03,64780.0,89.6571,90.0278,89.579,89.7936,64780.0
2022-09-02 09:50:00,92.02,92.45,92.02,92.12,60255.0,89.7839,90.2034,89.7839,89.8815,60255.0
2022-09-02 09:55:00,92.14,92.37,91.95,91.98,46860.0,89.901,90.1254,89.7156,89.7449,46860.0
2022-09-02 10:00:00,92.04,92.17,91.67,91.7,43330.0,89.8034,89.9302,89.4424,89.4717,43330.0
2022-09-02 10:05:00,91.72,92.15,91.69,92.06,56503.0,89.4912,89.9107,89.4619,89.8229,56503.0
2022-09-02 10:10:00,92.06,92.91,92.03,92.88,181637.0,89.8229,90.6523,89.7936,90.623,181637.0
2022-09-02 10:15:00,92.91,93.23,92.9,93.13,52785.0,90.6523,90.9645,90.6425,90.8669,52785.0
2022-09-02 10:20:00,93.12,93.13,92.72,92.84,35205.0,90.8572,90.8669,90.4669,90.584,35205.0
2022-09-02 10:25:00,92.86,93.15,92.81,93.09,69242.0,90.6035,90.8864,90.5547,90.8279,69242.0
2022-09-02 10:30:00,93.12,93.62,93.08,93.59,118056.0,90.8572,91.345,90.8181,91.3157,118056.0
2022-09-02 10:35:00,93.62,93.84,93.51,93.73,64496.0,91.345,91.5597,91.2377,91.4523,64496.0
2022-09-02 10:40:00,93.72,93.77,93.51,93.6,45129.0,91.4426,91.4914,91.2377,91.3255,45129.0
2022-09-02 10:45:00,93.62,93.7,93.48,93.5,48182.0,91.345,91.4231,91.2084,91.2279,48182.0
2022-09-02 10:50:00,93.5,93.68,93.16,93.18,26574.0,91.2279,91.4036,90.8962,90.9157,26574.0
2022-09-02 10:55:00,93.18,93.22,92.8,93.2,72282.0,90.9157,90.9547,90.5449,90.9352,72282.0
2022-09-02 11:00:00,93.19,93.46,93.05,93.44,77506.0,90.9255,91.1889,90.7889,91.1694,77506.0
2022-09-02 11:05:00,93.47,93.49,93.27,93.29,51177.0,91.1987,91.2182,91.0035,91.023,51177.0
2022-09-02 11:10:00,93.28,93.42,93.15,93.42,41063.0,91.0133,91.1499,90.8864,91.1499,41063.0
2022-09-02 11:15:00,93.39,93.54,93.22,93.51,22903.0,91.1206,91.267,90.9547,91.2377,22903.0
2022-09-02 11:20:00,93.51,93.59,93.36,93.47,40688.0,91.2377,91.3157,91.0913,91.1987,40688.0
2022-09-02 11:25:00,93.48,93.49,93.24,93.34,43025.0,91.2084,91.2182,90.9742,91.0718,43025.0
2022-09-02 11:30:00,93.34,93.6,93.16,93.26,40484.0,91.0718,91.3255,90.8962,90.9938,40484.0
2022-09-02 11:35:00,93.28,93.48,93.12,93.39,35925.0,91.0133,91.2084,90.8572,91.1206,35925.0
2022-09-02 11:40:00,93.39,93.41,93.05,93.27,57793.0,91.1206,91.1401,90.7889,91.0035,57793.0
2022-09-02 11:45:00,93.27,93.58,93.27,93.41,54256.0,91.0035,91.306,91.0035,91.1401,54256.0
2022-09-02 11:50:00,93.42,93.67,93.4,93.61,62864.0,91.1499,91.3938,91.1304,91.3353,62864.0
2022-09-02 11:55:00,93.62,93.69,93.43,93.51,41091.0,91.345,91.4133,91.1596,91.2377,41091.0
2022-09-02 12:00:00,93.52,93.62,93.41,93.5,56574.0,91.2474,91.345,91.1401,91.2279,56574.0
2022-09-02 12:05:00,93.5,93.56,93.31,93.4,70473.0,91.2279,91.2865,91.0425,91.1304,70473.0
2022-09-02 12:10:00,93.41,93.43,93.18,93.24,41003.0,91.1401,91.1596,90.9157,90.9742,41003.0
2022-09-02 12:15:00,93.23,93.24,92.92,92.97,32591.0,90.9645,90.9742,90.662,90.7108,32591.0
2022-09-02 12:20:00,92.97,93.02,92.31,92.36,61175.0,90.7108,90.7596,90.0668,90.1156,61175.0
2022-09-02 12:25:00,92.33,92.4,92.04,92.14,36979.0,90.0864,90.1547,89.8034,89.901,36979.0
2022-09-02 12:30:00,92.16,92.26,91.84,92.0,58522.0,89.9205,90.0181,89.6083,89.7644,58522.0
2022-09-02 12:35:00,92.01,92.08,91.75,91.94,32071.0,89.7741,89.8424,89.5205,89.7058,32071.0
2022-09-02 12:40:00,91.95,92.02,91.62,91.7,29988.0,89.7156,89.7839,89.3936,89.4717,29988.0
2022-09-02 12:45:00,91.68,91.8,91.56,91.67,29292.0,89.4522,89.5692,89.3351,89.4424,29292.0
2022-09-02 12:50:00,91.65,91.73,91.33,91.72,36302.0,89.4229,89.5009,89.1107,89.4912,36302.0
2022-09-02 12:55:00,91.71,91.87,91.59,91.74,30355.0,89.4814,89.6375,89.3643,89.5107,30355.0
2022-09-02 13:00:00,91.74,91.74,91.17,91.38,43139.0,89.5107,89.5107,88.9545,89.1594,43139.0
2022-09-02 13:05:00,91.37,91.45,91.14,91.29,26471.0,89.1497,89.2277,88.9253,89.0716,26471.0
2022-09-02 13:10:00,91.27,91.52,91.25,91.46,44993.0,89.0521,89.296,89.0326,89.2375,44993.0
2022-09-02 13:15:00,91.44,91.56,91.11,91.4,35737.0,89.218,89.3351,88.896,89.179,35737.0
2022-09-02 13:20:00,91.37,91.37,90.85,90.88,40809.0,89.1497,89.1497,88.6423,88.6716,40809.0
2022-09-02 13:25:00,90.87,90.96,90.76,90.9,26615.0,88.6618,88.7496,88.5545,88.6911,26615.0
2022-09-02 13:30:00,90.88,91.11,90.82,91.01,46250.0,88.6716,88.896,88.6131,88.7984,46250.0
2022-09-02 13:35:00,91.04,91.22,90.92,91.05,28758.0,88.8277,89.0033,88.7106,88.8375,28758.0
2022-09-02 13:40:00,91.0,91.26,90.99,91.2,26841.0,88.7887,89.0424,88.7789,88.9838,26841.0
2022-09-02 13:45:00,91.16,91.3,90.77,90.79,27284.0,88.9448,89.0814,88.5643,88.5838,27284.0
2022-09-02 13:50:00,90.77,90.79,90.53,90.72,41364.0,88.5643,88.5838,88.3301,88.5155,41364.0
2022-09-02 13:55:00,90.68,90.74,90.57,90.63,35376.0,88.4765,88.535,88.3691,88.4277,35376.0
2022-09-02 14:00:00,90.64,90.83,90.64,90.82,30376.0,88.4374,88.6228,88.4374,88.6131,30376.0
2022-09-02 14:05:00,90.82,90.95,90.59,90.85,28847.0,88.6131,88.7399,88.3886,88.6423,28847.0
2022-09-02 14:10:00,90.86,90.92,90.72,90.79,30334.0,88.6521,88.7106,88.5155,88.5838,30334.0
2022-09-02 14:15:00,90.76,90.98,90.68,90.95,34581.0,88.5545,88.7692,88.4765,88.7399,34581.0
2022-09-02 14:20:00,90.96,91.07,90.89,90.97,29578.0,88.7496,88.857,88.6814,88.7594,29578.0
2022-09-02 14:25:00,90.96,91.4,90.96,91.33,38266.0,88.7496,89.179,88.7496,89.1107,38266.0
2022-09-02 14:30:00,91.3,91.34,91.17,91.24,22627.0,89.0814,89.1204,88.9545,89.0228,22627.0
2022-09-02 14:35:00,91.23,91.53,91.21,91.43,31297.0,89.0131,89.3058,88.9936,89.2082,31297.0
2022-09-02 14:40:00,91.45,91.64,91.39,91.57,37961.0,89.2277,89.4131,89.1692,89.3448,37961.0
2022-09-02 14:45:00,91.55,91.58,91.39,91.42,24054.0,89.3253,89.3546,89.1692,89.1985,24054.0
2022-09-02 14:50:00,91.45,91.49,91.34,91.34,26280.0,89.2277,89.2668,89.1204,89.1204,26280.0
2022-09-02 14:55:00,91.36,91.4,91.14,91.17,37540.0,89.1399,89.179,88.9253,88.9545,37540.0
2022-09-02 15:00:00,91.15,91.6,91.1,91.57,36450.0,88.935,89.3741,88.8862,89.3448,36450.0
2022-09-02 15:05:00,91.55,91.77,91.47,91.53,45698.0,89.3253,89.54,89.2473,89.3058,45698.0
2022-09-02 15:10:00,91.53,91.57,91.29,91.41,38467.0,89.3058,89.3448,89.0716,89.1887,38467.0
2022-09-02 15:15:00,91.4,91.53,91.21,91.38,36636.0,89.179,89.3058,88.9936,89.1594,36636.0
2022-09-02 15:20:00,91.37,91.52,91.05,91.09,50549.0,89.1497,89.296,88.8375,88.8765,50549.0
2022-09-02 15:25:00,91.11,91.34,91.01,91.34,56070.0,88.896,89.1204,88.7984,89.1204,56070.0
2022-09-02 15:30:00,91.33,91.39,91.08,91.11,65928.0,89.1107,89.1692,88.8667,88.896,65928.0
2022-09-02 15:35:00,91.11,91.11,90.81,90.92,63201.0,88.896,88.896,88.6033,88.7106,63201.0
2022-09-02 15:40:00,90.93,91.08,90.87,90.88,62374.0,88.7204,88.8667,88.6618,88.6716,62374.0
2022-09-02 15:45:00,90.86,91.11,90.83,91.03,61576.0,88.6521,88.896,88.6228,88.8179,61576.0
2022-09-02 15:50:00,91.04,91.36,91.04,91.33,87880.0,88.8277,89.1399,88.8277,89.1107,87880.0
2022-09-02 15:55:00,91.36,91.46,91.06,91.24,224314.0,89.1399,89.2375,88.8472,89.0228,224314.0
2022-09-06 09:30:00,91.08,91.54,90.4,90.8,190951.0,88.8667,89.3156,88.2033,88.5935,190951.0
2022-09-06 09:35:00,90.79,91.19,90.79,90.92,62130.0,88.5838,88.9741,88.5838,88.7106,62130.0
2022-09-06 09:40:00,90.9,91.6,90.89,91.11,102803.0,88.6911,89.3741,88.6814,88.896,102803.0
2022-09-06 09:45:00,91.09,91.25,90.62,90.92,72219.0,88.8765,89.0326,88.4179,88.7106,72219.0
2022-09-06 09:50:00,90.9,91.0,90.34,90.39,69856.0,88.6911,88.7887,88.1447,88.1935,69856.0
2022-09-06 09:55:00,90.39,90.56,90.24,90.48,64741.0,88.1935,88.3594,88.0471,88.2813,64741.0
2022-09-06 10:00:00,90.49,90.5,89.72,89.83,137570.0,88.2911,88.3008,87.5398,87.6471,137570.0
2022-09-06 10:05:00,89.83,89.87,89.41,89.49,65960.0,87.6471,87.6861,87.2373,87.3154,65960.0
2022-09-06 10:10:00,89.56,89.62,89.22,89.52,62407.0,87.3837,87.4422,87.0519,87.3446,62407.0
2022-09-06 10:15:00,89.5,89.72,89.42,89.68,48637.0,87.3251,87.5398,87.2471,87.5008,48637.0
2022-09-06 10:20:00,89.67,89.79,89.5,89.75,34564.0,87.491,87.6081,87.3251,87.5691,34564.0
2022-09-06 10:25:00,89.75,90.19,89.62,89.74,49570.0,87.5691,87.9984,87.4422,87.5593,49570.0
2022-09-06 10:30:00,89.73,89.81,89.49,89.81,40257.0,87.5495,87.6276,87.3154,87.6276,40257.0
2022-09-06 10:35:00,89.81,90.08,89.58,90.05,70565.0,87.6276,87.891,87.4032,87.8618,70565.0
2022-09-06 10:40:00,90.07,90.53,90.02,90.09,88500.0,87.8813,88.3301,87.8325,87.9008,88500.0
2022-09-06 10:45:00,90.07,90.12,89.93,90.1,39528.0,87.8813,87.9301,87.7447,87.9105,39528.0
2022-09-06 10:50:00,90.09,90.84,90.09,90.57,48014.0,87.9008,88.6326,87.9008,88.3691,48014.0
2022-09-06 10:55:00,90.56,91.1,90.56,90.95,48584.0,88.3594,88.8862,88.3594,88.7399,48584.0
2022-09-06 11:00:00,90.94,90.99,90.66,90.88,50354.0,88.7301,88.7789,88.4569,88.6716,50354.0
2022-09-06 11:05:00,90.88,91.32,90.86,91.04,36996.0,88.6716,89.1009,88.6521,88.8277,36996.0
2022-09-06 11:10:00,91.04,91.05,90.8,90.85,30514.0,88.8277,88.8375,88.5935,88.6423,30514.0
2022-09-06 11:15:00,90.89,90.93,90.63,90.84,38059.0,88.6814,88.7204,88.4277,88.6326,38059.0
2022-09-06 11:20:00,90.82,91.03,90.63,91.03,28503.0,88.6131,88.8179,88.4277,88.8179,28503.0
2022-09-06 11:25:00,91.05,91.13,90.5,90.58,49648.0,88.8375,88.9155,88.3008,88.3789,49648.0
2022-09-06 11:30:00,90.58,91.15,90.55,90.88,29844.0,88.3789,88.935,88.3496,88.6716,29844.0
2022-09-06 11:35:00,90.87,91.08,90.75,91.07,24437.0,88.6618,88.8667,88.5448,88.857,24437.0
2022-09-06 11:40:00,91.09,91.55,91.05,91.16,40056.0,88.8765,89.3253,88.8375,88.9448,40056.0
2022-09-06 11:45:00,91.16,91.25,90.94,90.94,42269.0,88.9448,89.0326,88.7301,88.7301,42269.0
2022-09-06 11:50:00,90.93,91.42,90.93,91.31,47302.0,88.7204,89.1985,88.7204,89.0911,47302.0
2022-09-06 11:55:00,91.3,91.54,91.25,91.42,34937.0,89.0814,89.3156,89.0326,89.1985,34937.0
2022-09-06 12:00:00,91.43,91.55,91.36,91.39,26557.0,89.2082,89.3253,89.1399,89.1692,26557.0
2022-09-06 12:05:00,91.42,91.53,91.02,91.06,26476.0,89.1985,89.3058,88.8082,88.8472,26476.0
2022-09-06 12:10:00,91.04,91.09,90.92,91.0,37562.0,88.8277,88.8765,88.7106,88.7887,37562.0
2022-09-06 12:15:00,91.0,91.04,90.69,90.78,34331.0,88.7887,88.8277,88.4862,88.574,34331.0
2022-09-06 12:20:00,90.78,90.94,90.52,90.6,29932.0,88.574,88.7301,88.3203,88.3984,29932.0
2022-09-06 12:25:00,90.58,90.69,90.38,90.62,31897.0,88.3789,88.4862,88.1837,88.4179,31897.0
2022-09-06 12:30:00,90.63,90.72,90.55,90.55,20518.0,88.4277,88.5155,88.3496,88.3496,20518.0
2022-09-06 12:35:00,90.58,90.76,90.58,90.69,25963.0,88.3789,88.5545,88.3789,88.4862,25963.0
2022-09-06 12:40:00,90.71,90.96,90.53,90.95,20738.0,88.5057,88.7496,88.3301,88.7399,20738.0
2022-09-06 12:45:00,90.93,90.98,90.8,90.92,20915.0,88.7204,88.7692,88.5935,88.7106,20915.0
2022-09-06 12:50:00,90.93,90.97,90.7,90.92,23288.0,88.7204,88.7594,88.496,88.7106,23288.0
2022-09-06 12:55:00,90.93,91.0,90.77,90.82,18198.0,88.7204,88.7887,88.5643,88.6131,18198.0
2022-09-06 13:00:00,90.8,90.83,90.52,90.59,22915.0,88.5935,88.6228,88.3203,88.3886,22915.0
2022-09-06 13:05:00,90.58,90.58,90.17,90.18,29520.0,88.3789,88.3789,87.9788,87.9886,29520.0
2022-09-06 13:10:00,90.18,90.29,89.96,90.07,50141.0,87.9886,88.0959,87.7739,87.8813,50141.0
2022-09-06 13:15:00,90.06,90.15,89.97,90.09,73339.0,87.8715,87.9593,87.7837,87.9008,73339.0
2022-09-06 13:20:00,90.08,90.15,89.95,90.06,58049.0,87.891,87.9593,87.7642,87.8715,58049.0
2022-09-06 13:25:00,90.06,90.1,89.88,89.93,39936.0,87.8715,87.9105,87.6959,87.7447,39936.0
2022-09-06 13:30:00,89.93,90.2,89.89,90.11,40269.0,87.7447,88.0081,87.7057,87.9203,40269.0
2022-09-06 13:35:00,90.08,90.08,89.81,90.02,55565.0,87.891,87.891,87.6276,87.8325,55565.0
2022-09-06 13:40:00,90.01,90.05,89.8,89.9,22534.0,87.8227,87.8618,87.6178,87.7154,22534.0
2022-09-06 13:45:00,89.92,90.03,89.68,89.69,48088.0,87.7349,87.8422,87.5008,87.5105,48088.0
2022-09-06 13:50:00,89.7,89.82,89.57,89.81,29449.0,87.5203,87.6374,87.3934,87.6276,29449.0
2022-09-06 13:55:00,89.87,90.05,89.83,89.96,38516.0,87.6861,87.8618,87.6471,87.7739,38516.0
2022-09-06 14:00:00,89.94,90.07,89.85,89.95,41194.0,87.7544,87.8813,87.6666,87.7642,41194.0
2022-09-06 14:05:00,89.95,90.01,89.83,89.99,31540.0,87.7642,87.8227,87.6471,87.8032,31540.0
2022-09-06 14:10:00,90.01,90.34,90.0,90.25,49967.0,87.8227,88.1447,87.813,88.0569,49967.0
2022-09-06 14:15:00,90.22,90.33,90.14,90.24,27993.0,88.0276,88.135,87.9496,88.0471,27993.0
2022-09-06 14:20:00,90.23,90.28,90.06,90.28,32212.0,88.0374,88.0862,87.8715,88.0862,32212.0
2022-09-06 14:25:00,90.28,90.34,90.16,90.25,27703.0,88.0862,88.1447,87.9691,88.0569,27703.0
2022-09-06 14:30:00,90.25,90.29,89.97,90.1,32786.0,88.0569,88.0959,87.7837,87.9105,32786.0
2022-09-06 14:35:00,90.1,90.27,89.97,90.11,35331.0,87.9105,88.0764,87.7837,87.9203,35331.0
2022-09-06 14:40:00,90.09,90.11,89.99,90.07,32547.0,87.9008,87.9203,87.8032,87.8813,32547.0
2022-09-06 14:45:00,90.06,90.25,90.03,90.25,21042.0,87.8715,88.0569,87.8422,88.0569,21042.0
2022-09-06 14:50:00,90.25,90.26,90.0,90.16,40069.0,88.0569,88.0667,87.813,87.9691,40069.0
2022-09-06 14:55:00,90.16,90.24,89.99,90.04,46024.0,87.9691,88.0471,87.8032,87.852,46024.0
2022-09-06 15:00:00,90.08,90.17,89.98,90.08,37739.0,87.891,87.9788,87.7935,87.891,37739.0
2022-09-06 15:05:00,90.09,90.41,90.05,90.4,45648.0,87.9008,88.213,87.8618,88.2033,45648.0
2022-09-06 15:10:00,90.41,90.49,90.31,90.36,33923.0,88.213,88.2911,88.1154,88.1642,33923.0
2022-09-06 15:15:00,90.32,90.56,90.28,90.28,27206.0,88.1252,88.3594,88.0862,88.0862,27206.0
2022-09-06 15:20:00,90.28,90.41,90.08,90.35,48484.0,88.0862,88.213,87.891,88.1545,48484.0
2022-09-06 15:25:00,90.34,90.43,90.28,90.3,28059.0,88.1447,88.2325,88.0862,88.1057,28059.0
2022-09-06 15:30:00,90.28,90.29,89.98,90.13,66235.0,88.0862,88.0959,87.7935,87.9398,66235.0
2022-09-06 15:35:00,90.12,90.25,90.08,90.11,37454.0,87.9301,88.0569,87.891,87.9203,37454.0
2022-09-06 15:40:00,90.1,90.47,90.1,90.44,35202.0,87.9105,88.2716,87.9105,88.2423,35202.0
2022-09-06 15:45:00,90.43,90.58,90.32,90.5,64291.0,88.2325,88.3789,88.1252,88.3008,64291.0
2022-09-06 15:50:00,90.46,90.52,90.19,90.26,99961.0,88.2618,88.3203,87.9984,88.0667,99961.0
2022-09-06 15:55:00,90.26,90.39,90.13,90.29,281513.0,88.0667,88.1935,87.9398,88.0959,281513.0
2022-09-07 09:30:00,90.56,91.15,90.45,91.11,134945.0,88.3594,88.935,88.252,88.896,134945.0
2022-09-07 09:35:00,91.16,91.38,91.04,91.13,34174.0,88.9448,89.1594,88.8277,88.9155,34174.0
2022-09-07 09:40:00,91.1,91.17,90.59,90.72,46839.0,88.8862,88.9545,88.3886,88.5155,46839.0
2022-09-07 09:45:00,90.75,90.96,90.47,90.85,35353.0,88.5448,88.7496,88.2716,88.6423,35353.0
2022-09-07 09:50:00,90.82,90.82,90.07,90.29,44304.0,88.6131,88.6131,87.8813,88.0959,44304.0
2022-09-07 09:55:00,90.31,90.51,90.04,90.13,38734.0,88.1154,88.3106,87.852,87.9398,38734.0
2022-09-07 10:00:00,90.15,90.42,89.94,90.4,51060.0,87.9593,88.2228,87.7544,88.2033,51060.0
2022-09-07 10:05:00,90.46,90.58,90.16,90.26,25473.0,88.2618,88.3789,87.9691,88.0667,25473.0
2022-09-07 10:10:00,90.28,90.38,90.03,90.06,16820.0,88.0862,88.1837,87.8422,87.8715,16820.0
2022-09-07 10:15:00,90.0,90.37,89.88,90.31,37863.0,87.813,88.174,87.6959,88.1154,37863.0
2022-09-07 10:20:00,90.28,90.4,90.06,90.15,29428.0,88.0862,88.2033,87.8715,87.9593,29428.0
2022-09-07 10:25:00,90.15,90.52,90.09,90.5,19185.0,87.9593,88.3203,87.9008,88.3008,19185.0
2022-09-07 10:30:00,90.5,90.86,90.37,90.45,56067.0,88.3008,88.6521,88.174,88.252,56067.0
2022-09-07 10:35:00,90.47,90.59,90.37,90.52,30884.0,88.2716,88.3886,88.174,88.3203,30884.0
2022-09-07 10:40:00,90.52,90.66,90.36,90.53,43160.0,88.3203,88.4569,88.1642,88.3301,43160.0
2022-09-07 10:45:00,90.53,90.59,90.35,90.45,15966.0,88.3301,88.3886,88.1545,88.252,15966.0
2022-09-07 10:50:00,90.48,90.73,90.43,90.63,26452.0,88.2813,88.5252,88.2325,88.4277,26452.0
2022-09-07 10:55:00,90.64,90.74,90.5,90.64,22701.0,88.4374,88.535,88.3008,88.4374,22701.0
2022-09-07 11:00:00,90.62,90.9,90.4,90.85,28246.0,88.4179,88.6911,88.2033,88.6423,28246.0
2022-09-07 11:05:00,90.81,90.94,90.68,90.86,16290.0,88.6033,88.7301,88.4765,88.6521,16290.0
2022-09-07 11:10:00,90.88,91.18,90.84,91.01,31464.0,88.6716,88.9643,88.6326,88.7984,31464.0
2022-09-07 11:15:00,91.01,91.09,90.9,90.97,34806.0,88.7984,88.8765,88.6911,88.7594,34806.0
2022-09-07 11:20:00,90.96,91.13,90.94,91.13,21248.0,88.7496,88.9155,88.7301,88.9155,21248.0
2022-09-07 11:25:00,91.07,91.13,90.91,90.92,22133.0,88.857,88.9155,88.7009,88.7106,22133.0
2022-09-07 11:30:00,90.94,91.13,90.91,90.96,27160.0,88.7301,88.9155,88.7009,88.7496,27160.0
2022-09-07 11:35:00,90.97,91.17,90.93,90.97,34537.0,88.7594,88.9545,88.7204,88.7594,34537.0
2022-09-07 11:40:00,90.94,91.16,90.91,90.96,24278.0,88.7301,88.9448,88.7009,88.7496,24278.0
2022-09-07 11:45:00,91.0,91.35,90.93,91.27,42112.0,88.7887,89.1302,88.7204,89.0521,42112.0
2022-09-07 11:50:00,91.29,91.53,91.26,91.48,54834.0,89.0716,89.3058,89.0424,89.257,54834.0
2022-09-07 11:55:00,91.51,91.71,91.42,91.44,80633.0,89.2863,89.4814,89.1985,89.218,80633.0
2022-09-07 12:00:00,91.45,91.56,91.43,91.47,22983.0,89.2277,89.3351,89.2082,89.2473,22983.0
2022-09-07 12:05:00,91.46,91.52,91.32,91.47,36657.0,89.2375,89.296,89.1009,89.2473,36657.0
2022-09-07 12:10:00,91.5,91.55,91.24,91.3,14176.0,89.2765,89.3253,89.0228,89.0814,14176.0
2022-09-07 12:15:00,91.29,91.3,91.09,91.11,19915.0,89.0716,89.0814,88.8765,88.896,19915.0
2022-09-07 12:20:00,91.11,91.11,90.83,90.92,31295.0,88.896,88.896,88.6228,88.7106,31295.0
2022-09-07 12:25:00,90.92,91.02,90.88,90.95,24929.0,88.7106,88.8082,88.6716,88.7399,24929.0
2022-09-07 12:30:00,90.93,90.93,90.74,90.89,35267.0,88.7204,88.7204,88.535,88.6814,35267.0
2022-09-07 12:35:00,90.91,91.02,90.81,91.0,40110.0,88.7009,88.8082,88.6033,88.7887,40110.0
2022-09-07 12:40:00,91.0,91.3,90.95,91.2,70381.0,88.7887,89.0814,88.7399,88.9838,70381.0
2022-09-07 12:45:00,91.2,91.29,91.09,91.17,80522.0,88.9838,89.0716,88.8765,88.9545,80522.0
2022-09-07 12:50:00,91.16,91.2,91.07,91.1,22942.0,88.9448,88.9838,88.857,88.8862,22942.0
2022-09-07 12:55:00,91.09,91.17,91.05,91.14,28380.0,88.8765,88.9545,88.8375,88.9253,28380.0
2022-09-07 13:00:00,91.13,91.48,91.05,91.41,41860.0,88.9155,89.257,88.8375,89.1887,41860.0
2022-09-07 13:05:00,91.44,91.57,91.42,91.55,18907.0,89.218,89.3448,89.1985,89.3253,18907.0
2022-09-07 13:10:00,91.55,91.59,91.49,91.51,30890.0,89.3253,89.3643,89.2668,89.2863,30890.0
2022-09-07 13:15:00,91.57,91.65,91.48,91.51,19470.0,89.3448,89.4229,89.257,89.2863,19470.0
2022-09-07 13:20:00,91.51,91.65,91.47,91.55,13839.0,89.2863,89.4229,89.2473,89.3253,13839.0
2022-09-07 13:25:00,91.53,91.55,91.37,91.41,23450.0,89.3058,89.3253,89.1497,89.1887,23450.0
2022-09-07 13:30:00,91.4,91.53,91.38,91.52,20703.0,89.179,89.3058,89.1594,89.296,20703.0
2022-09-07 13:35:00,91.5,91.81,91.5,91.8,26281.0,89.2765,89.579,89.2765,89.5692,26281.0
2022-09-07 13:40:00,91.78,92.05,91.75,91.97,34668.0,89.5497,89.8132,89.5205,89.7351,34668.0
2022-09-07 13:45:00,91.98,92.06,91.83,91.97,35619.0,89.7449,89.8229,89.5985,89.7351,35619.0
2022-09-07 13:50:00,91.97,91.99,91.81,91.82,33373.0,89.7351,89.7546,89.579,89.5888,33373.0
2022-09-07 13:55:00,91.83,91.84,91.74,91.77,14103.0,89.5985,89.6083,89.5107,89.54,14103.0
2022-09-07 14:00:00,91.76,92.21,91.74,92.2,31424.0,89.5302,89.9693,89.5107,89.9595,31424.0
2022-09-07 14:05:00,92.19,92.2,91.96,91.98,19395.0,89.9498,89.9595,89.7253,89.7449,19395.0
2022-09-07 14:10:00,91.96,91.99,91.9,91.96,26486.0,89.7253,89.7546,89.6668,89.7253,26486.0
2022-09-07 14:15:00,91.95,92.01,91.81,91.82,19940.0,89.7156,89.7741,89.579,89.5888,19940.0
2022-09-07 14:20:00,91.83,91.91,91.74,91.89,25468.0,89.5985,89.6766,89.5107,89.6571,25468.0
2022-09-07 14:25:00,91.89,92.12,91.87,92.11,15854.0,89.6571,89.8815,89.6375,89.8717,15854.0
2022-09-07 14:30:00,92.1,92.27,92.01,92.26,33050.0,89.8619,90.0278,89.7741,90.0181,33050.0
2022-09-07 14:35:00,92.24,92.27,92.16,92.22,30595.0,89.9985,90.0278,89.9205,89.979,30595.0
2022-09-07 14:40:00,92.2,92.32,92.12,92.21,23667.0,89.9595,90.0766,89.8815,89.9693,23667.0
2022-09-07 14:45:00,92.21,92.35,92.2,92.31,19781.0,89.9693,90.1059,89.9595,90.0668,19781.0
2022-09-07 14:50:00,92.29,92.39,92.17,92.38,43597.0,90.0473,90.1449,89.9302,90.1351,43597.0
2022-09-07 14:55:00,92.37,92.48,92.33,92.44,25259.0,90.1254,90.2327,90.0864,90.1937,25259.0
2022-09-07 15:00:00,92.47,92.5,92.35,92.47,27256.0,90.223,90.2522,90.1059,90.223,27256.0
2022-09-07 15:05:00,92.48,92.75,92.42,92.75,42020.0,90.2327,90.4962,90.1742,90.4962,42020.0
2022-09-07 15:10:00,92.77,92.77,92.54,92.61,54317.0,90.5157,90.5157,90.2913,90.3596,54317.0
2022-09-07 15:15:00,92.61,92.72,92.39,92.45,68880.0,90.3596,90.4669,90.1449,90.2034,68880.0
2022-09-07 15:20:00,92.45,92.54,92.38,92.47,62094.0,90.2034,90.2913,90.1351,90.223,62094.0
2022-09-07 15:25:00,92.47,92.68,92.46,92.63,56772.0,90.223,90.4279,90.2132,90.3791,56772.0
2022-09-07 15:30:00,92.63,92.63,92.38,92.43,53389.0,90.3791,90.3791,90.1351,90.1839,53389.0
2022-09-07 15:35:00,92.41,92.49,92.28,92.37,63006.0,90.1644,90.2425,90.0376,90.1254,63006.0
2022-09-07 15:40:00,92.36,92.36,92.15,92.28,70179.0,90.1156,90.1156,89.9107,90.0376,70179.0
2022-09-07 15:45:00,92.27,92.5,92.25,92.38,68042.0,90.0278,90.2522,90.0083,90.1351,68042.0
2022-09-07 15:50:00,92.39,92.39,92.03,92.18,113486.0,90.1449,90.1449,89.7936,89.94,113486.0
2022-09-07 15:55:00,92.17,92.17,91.83,91.91,256099.0,89.9302,89.9302,89.5985,89.6766,256099.0
2022-09-08 09:30:00,91.02,91.23,90.29,90.41,132483.0,88.8082,89.0131,88.0959,88.213,132483.0
2022-09-08 09:35:00,90.35,91.11,90.26,91.05,26145.0,88.1545,88.896,88.0667,88.8375,26145.0
2022-09-08 09:40:00,91.03,91.57,90.64,91.55,40428.0,88.8179,89.3448,88.4374,89.3253,40428.0
2022-09-08 09:45:00,91.53,91.74,91.32,91.5,41284.0,89.3058,89.5107,89.1009,89.2765,41284.0
2022-09-08 09:50:00,91.57,91.81,91.35,91.81,34890.0,89.3448,89.579,89.1302,89.579,34890.0
2022-09-08 09:55:00,91.83,92.14,91.64,91.84,32779.0,89.5985,89.901,89.4131,89.6083,32779.0
2022-09-08 10:00:00,91.84,91.89,91.18,91.22,20757.0,89.6083,89.6571,88.9643,89.0033,20757.0
2022-09-08 10:05:00,91.2,91.92,91.18,91.76,27869.0,88.9838,89.6863,88.9643,89.5302,27869.0
2022-09-08 10:10:00,91.81,91.96,91.58,91.71,25280.0,89.579,89.7253,89.3546,89.4814,25280.0
2022-09-08 10:15:00,91.7,92.32,91.62,92.29,28503.0,89.4717,90.0766,89.3936,90.0473,28503.0
2022-09-08 10:20:00,92.27,92.51,91.97,91.97,27219.0,90.0278,90.262,89.7351,89.7351,27219.0
2022-09-08 10:25:00,91.96,92.25,91.89,92.23,18641.0,89.7253,90.0083,89.6571,89.9888,18641.0
2022-09-08 10:30:00,92.21,92.43,92.05,92.41,25966.0,89.9693,90.1839,89.8132,90.1644,25966.0
2022-09-08 10:35:00,92.39,92.7,92.23,92.64,77596.0,90.1449,90.4474,89.9888,90.3888,77596.0
2022-09-08 10:40:00,92.67,92.72,92.46,92.64,35424.0,90.4181,90.4669,90.2132,90.3888,35424.0
2022-09-08 10:45:00,92.69,92.82,92.59,92.76,20727.0,90.4376,90.5645,90.34,90.5059,20727.0
2022-09-08 10:50:00,92.76,92.85,92.55,92.81,19049.0,90.5059,90.5937,90.301,90.5547,19049.0
2022-09-08 10:55:00,92.8,93.18,92.79,93.15,41253.0,90.5449,90.9157,90.5352,90.8864,41253.0
2022-09-08 11:00:00,93.15,93.54,93.14,93.38,41678.0,90.8864,91.267,90.8767,91.1108,41678.0
2022-09-08 11:05:00,93.36,93.64,93.33,93.47,35897.0,91.0913,91.3645,91.0621,91.1987,35897.0
2022-09-08 11:10:00,93.48,93.65,93.34,93.62,28803.0,91.2084,91.3743,91.0718,91.345,28803.0
2022-09-08 11:15:00,93.6,93.65,93.46,93.6,24917.0,91.3255,91.3743,91.1889,91.3255,24917.0
2022-09-08 11:20:00,93.59,93.8,93.53,93.79,31698.0,91.3157,91.5206,91.2572,91.5109,31698.0
2022-09-08 11:25:00,93.78,93.8,93.55,93.56,37847.0,91.5011,91.5206,91.2767,91.2865,37847.0
2022-09-08 11:30:00,93.56,93.59,93.32,93.42,52342.0,91.2865,91.3157,91.0523,91.1499,52342.0
2022-09-08 11:35:00,93.43,93.56,93.37,93.45,27899.0,91.1596,91.2865,91.1011,91.1791,27899.0
2022-09-08 11:40:00,93.45,93.57,93.3,93.55,33467.0,91.1791,91.2962,91.0328,91.2767,33467.0
2022-09-08 11:45:00,93.55,93.63,93.38,93.39,43454.0,91.2767,91.3548,91.1108,91.1206,43454.0
2022-09-08 11:50:00,93.39,93.55,93.25,93.55,22109.0,91.1206,91.2767,90.984,91.2767,22109.0
2022-09-08 11:55:00,93.59,93.61,93.45,93.5,17971.0,91.3157,91.3353,91.1791,91.2279,17971.0
2022-09-08 12:00:00,93.51,93.53,92.63,92.64,40980.0,91.2377,91.2572,90.3791,90.3888,40980.0
2022-09-08 12:05:00,92.62,92.66,92.16,92.4,39239.0,90.3693,90.4083,89.9205,90.1547,39239.0
2022-09-08 12:10:00,92.42,92.43,92.03,92.26,42573.0,90.1742,90.1839,89.7936,90.0181,42573.0
2022-09-08 12:15:00,92.34,92.45,92.13,92.26,27905.0,90.0961,90.2034,89.8912,90.0181,27905.0
2022-09-08 12:20:00,92.31,92.37,92.01,92.21,28071.0,90.0668,90.1254,89.7741,89.9693,28071.0
2022-09-08 12:25:00,92.2,92.35,92.11,92.24,18133.0,89.9595,90.1059,89.8717,89.9985,18133.0
2022-09-08 12:30:00,92.23,92.48,92.17,92.3,22071.0,89.9888,90.2327,89.9302,90.0571,22071.0
2022-09-08 12:35:00,92.33,92.56,92.33,92.43,15290.0,90.0864,90.3108,90.0864,90.1839,15290.0
2022-09-08 12:40:00,92.41,92.94,92.38,92.91,39517.0,90.1644,90.6815,90.1351,90.6523,39517.0
2022-09-08 12:45:00,92.93,92.93,92.73,92.78,20039.0,90.6718,90.6718,90.4766,90.5254,20039.0
2022-09-08 12:50:00,92.77,92.96,92.75,92.84,19033.0,90.5157,90.701,90.4962,90.584,19033.0
2022-09-08 12:55:00,92.86,92.93,92.76,92.89,15545.0,90.6035,90.6718,90.5059,90.6327,15545.0
2022-09-08 13:00:00,92.9,92.9,92.53,92.63,24023.0,90.6425,90.6425,90.2815,90.3791,24023.0
2022-09-08 13:05:00,92.65,92.75,92.58,92.73,14996.0,90.3986,90.4962,90.3303,90.4766,14996.0
2022-09-08 13:10:00,92.75,93.24,92.73,93.22,25054.0,90.4962,90.9742,90.4766,90.9547,25054.0
2022-09-08 13:15:00,93.22,93.33,93.09,93.27,27660.0,90.9547,91.0621,90.8279,91.0035,27660.0
2022-09-08 13:20:00,93.28,93.37,93.23,93.34,34149.0,91.0133,91.1011,90.9645,91.0718,34149.0
2022-09-08 13:25:00,93.33,93.44,93.15,93.27,61819.0,91.0621,91.1694,90.8864,91.0035,61819.0
2022-09-08 13:30:00,93.3,93.32,93.14,93.3,15022.0,91.0328,91.0523,90.8767,91.0328,15022.0
2022-09-08 13:35:00,93.29,93.59,93.28,93.46,21338.0,91.023,91.3157,91.0133,91.1889,21338.0
2022-09-08 13:40:00,93.48,93.5,93.34,93.38,10174.0,91.2084,91.2279,91.0718,91.1108,10174.0
2022-09-08 13:45:00,93.36,93.44,93.32,93.44,13868.0,91.0913,91.1694,91.0523,91.1694,13868.0
2022-09-08 13:50:00,93.44,93.5,93.27,93.29,17473.0,91.1694,91.2279,91.0035,91.023,17473.0
2022-09-08 13:55:00,93.28,93.29,92.86,93.07,24016.0,91.0133,91.023,90.6035,90.8084,24016.0
2022-09-08 14:00:00,93.08,93.21,93.01,93.2,16907.0,90.8181,90.945,90.7498,90.9352,16907.0
2022-09-08 14:05:00,93.19,93.28,92.97,93.01,22912.0,90.9255,91.0133,90.7108,90.7498,22912.0
2022-09-08 14:10:00,93.03,93.1,92.95,92.95,10288.0,90.7693,90.8376,90.6913,90.6913,10288.0
2022-09-08 14:15:00,92.93,93.15,92.85,93.09,12519.0,90.6718,90.8864,90.5937,90.8279,12519.0
2022-09-08 14:20:00,93.1,93.12,92.98,93.06,9277.0,90.8376,90.8572,90.7206,90.7986,9277.0
2022-09-08 14:25:00,93.07,93.16,92.99,93.06,13335.0,90.8084,90.8962,90.7303,90.7986,13335.0
2022-09-08 14:30:00,93.08,93.39,93.06,93.39,13826.0,90.8181,91.1206,90.7986,91.1206,13826.0
2022-09-08 14:35:00,93.4,93.43,93.31,93.39,14412.0,91.1304,91.1596,91.0425,91.1206,14412.0
2022-09-08 14:40:00,93.38,93.42,92.93,93.16,31878.0,91.1108,91.1499,90.6718,90.8962,31878.0
2022-09-08 14:45:00,93.17,93.19,92.9,92.98,26933.0,90.9059,90.9255,90.6425,90.7206,26933.0
2022-09-08 14:50:00,92.95,93.16,92.89,93.15,21877.0,90.6913,90.8962,90.6327,90.8864,21877.0
2022-09-08 14:55:00,93.14,93.14,92.99,93.07,29202.0,90.8767,90.8767,90.7303,90.8084,29202.0
2022-09-08 15:00:00,93.07,93.19,92.87,93.02,33073.0,90.8084,90.9255,90.6132,90.7596,33073.0
2022-09-08 15:05:00,93.0,93.16,92.97,93.09,13990.0,90.7401,90.8962,90.7108,90.8279,13990.0
2022-09-08 15:10:00,93.08,93.26,92.99,93.24,22211.0,90.8181,90.9938,90.7303,90.9742,22211.0
2022-09-08 15:15:00,93.23,93.29,93.14,93.25,33832.0,90.9645,91.023,90.8767,90.984,33832.0
2022-09-08 15:20:00,93.24,93.35,93.23,93.32,30879.0,90.9742,91.0816,90.9645,91.0523,30879.0
2022-09-08 15:25:00,93.31,93.39,93.27,93.3,41883.0,91.0425,91.1206,91.0035,91.0328,41883.0
2022-09-08 15:30:00,93.3,93.37,93.09,93.11,33196.0,91.0328,91.1011,90.8279,90.8474,33196.0
2022-09-08 15:35:00,93.11,93.13,92.99,93.09,30908.0,90.8474,90.8669,90.7303,90.8279,30908.0
2022-09-08 15:40:00,93.06,93.11,92.83,92.88,33820.0,90.7986,90.8474,90.5742,90.623,33820.0
2022-09-08 15:45:00,92.88,93.08,92.88,92.98,37730.0,90.623,90.8181,90.623,90.7206,37730.0
2022-09-08 15:50:00,93.0,93.47,93.0,93.44,79099.0,90.7401,91.1987,90.7401,91.1694,79099.0
2022-09-08 15:55:00,93.43,93.83,93.36,93.8,334305.0,91.1596,91.5499,91.0913,91.5206,334305.0
2022-09-09 09:30:00,94.95,96.18,94.95,95.9,177459.0,92.6427,93.8428,92.6427,93.5696,177459.0
2022-09-09 09:35:00,95.86,96.2,95.47,95.63,47032.0,93.5306,93.8623,93.1501,93.3062,47032.0
2022-09-09 09:40:00,95.67,95.88,95.38,95.59,47814.0,93.3452,93.5501,93.0622,93.2671,47814.0
2022-09-09 09:45:00,95.61,95.95,95.44,95.8,33645.0,93.2867,93.6184,93.1208,93.472,33645.0
2022-09-09 09:50:00,95.85,96.06,95.67,95.75,42443.0,93.5208,93.7257,93.3452,93.4233,42443.0
2022-09-09 09:55:00,95.8,96.3,95.51,96.25,49387.0,93.472,93.9599,93.1891,93.9111,49387.0
2022-09-09 10:00:00,96.27,96.68,96.12,96.58,49023.0,93.9306,94.3307,93.7843,94.2331,49023.0
2022-09-09 10:05:00,96.57,96.78,96.52,96.74,47176.0,94.2233,94.4282,94.1745,94.3892,47176.0
2022-09-09 10:10:00,96.72,96.81,96.52,96.6,43306.0,94.3697,94.4575,94.1745,94.2526,43306.0
2022-09-09 10:15:00,96.62,96.88,96.3,96.42,35345.0,94.2721,94.5258,93.9599,94.077,35345.0
2022-09-09 10:20:00,96.43,96.6,96.03,96.09,37638.0,94.0867,94.2526,93.6964,93.755,37638.0
2022-09-09 10:25:00,96.07,96.26,95.89,96.26,27978.0,93.7355,93.9209,93.5598,93.9209,27978.0
2022-09-09 10:30:00,96.26,96.28,95.95,96.18,43467.0,93.9209,93.9404,93.6184,93.8428,43467.0
2022-09-09 10:35:00,96.2,96.38,96.01,96.25,34554.0,93.8623,94.0379,93.6769,93.9111,34554.0
2022-09-09 10:40:00,96.24,96.61,96.24,96.49,49675.0,93.9013,94.2624,93.9013,94.1453,49675.0
2022-09-09 10:45:00,96.54,96.55,96.14,96.34,46801.0,94.1941,94.2038,93.8038,93.9989,46801.0
2022-09-09 10:50:00,96.36,96.49,96.27,96.32,22149.0,94.0184,94.1453,93.9306,93.9794,22149.0
2022-09-09 10:55:00,96.35,96.35,96.04,96.32,33377.0,94.0087,94.0087,93.7062,93.9794,33377.0
2022-09-09 11:00:00,96.32,96.36,95.95,96.03,24544.0,93.9794,94.0184,93.6184,93.6964,24544.0
2022-09-09 11:05:00,96.06,96.11,95.91,95.96,26829.0,93.7257,93.7745,93.5794,93.6281,26829.0
2022-09-09 11:10:00,95.95,96.18,95.76,96.14,21192.0,93.6184,93.8428,93.433,93.8038,21192.0
2022-09-09 11:15:00,96.13,96.27,96.06,96.08,20895.0,93.794,93.9306,93.7257,93.7452,20895.0
2022-09-09 11:20:00,96.1,96.36,96.03,96.33,25056.0,93.7647,94.0184,93.6964,93.9892,25056.0
2022-09-09 11:25:00,96.33,96.63,96.27,96.54,26599.0,93.9892,94.2819,93.9306,94.1941,26599.0
2022-09-09 11:30:00,96.53,96.67,96.36,96.48,36818.0,94.1843,94.3209,94.0184,94.1355,36818.0
2022-09-09 11:35:00,96.45,96.7,96.42,96.67,19424.0,94.1062,94.3502,94.077,94.3209,19424.0
2022-09-09 11:40:00,96.68,96.72,96.58,96.69,19516.0,94.3307,94.3697,94.2331,94.3404,19516.0
2022-09-09 11:45:00,96.66,96.74,96.54,96.54,18590.0,94.3111,94.3892,94.1941,94.1941,18590.0
2022-09-09 11:50:00,96.55,96.63,96.43,96.47,22382.0,94.2038,94.2819,94.0867,94.1258,22382.0
2022-09-09 11:55:00,96.47,96.54,96.38,96.48,25155.0,94.1258,94.1941,94.0379,94.1355,25155.0
2022-09-09 12:00:00,96.48,96.51,96.12,96.17,38193.0,94.1355,94.1648,93.7843,93.833,38193.0
2022-09-09 12:05:00,96.24,96.31,96.17,96.3,16475.0,93.9013,93.9696,93.833,93.9599,16475.0
2022-09-09 12:10:00,96.31,96.36,96.17,96.26,15629.0,93.9696,94.0184,93.833,93.9209,15629.0
2022-09-09 12:15:00,96.25,96.25,96.0,96.19,13270.0,93.9111,93.9111,93.6672,93.8526,13270.0
2022-09-09 12:20:00,96.21,96.21,95.8,95.82,16898.0,93.8721,93.8721,93.472,93.4916,16898.0
2022-09-09 12:25:00,95.87,96.06,95.79,96.05,18181.0,93.5403,93.7257,93.4623,93.716,18181.0
2022-09-09 12:30:00,96.08,96.21,95.92,96.16,22952.0,93.7452,93.8721,93.5891,93.8233,22952.0
2022-09-09 12:35:00,96.16,96.29,96.14,96.22,17911.0,93.8233,93.9501,93.8038,93.8818,17911.0
2022-09-09 12:40:00,96.25,96.33,96.18,96.19,19403.0,93.9111,93.9892,93.8428,93.8526,19403.0
2022-09-09 12:45:00,96.2,96.4,96.11,96.38,18884.0,93.8623,94.0575,93.7745,94.0379,18884.0
2022-09-09 12:50:00,96.37,96.44,96.34,96.36,12275.0,94.0282,94.0965,93.9989,94.0184,12275.0
2022-09-09 12:55:00,96.36,96.42,96.3,96.31,14819.0,94.0184,94.077,93.9599,93.9696,14819.0
2022-09-09 13:00:00,96.33,96.35,96.18,96.3,16593.0,93.9892,94.0087,93.8428,93.9599,16593.0
2022-09-09 13:05:00,96.32,96.37,96.2,96.35,10349.0,93.9794,94.0282,93.8623,94.0087,10349.0
2022-09-09 13:10:00,96.34,96.48,96.28,96.42,17561.0,93.9989,94.1355,93.9404,94.077,17561.0
2022-09-09 13:15:00,96.42,96.53,96.37,96.38,17115.0,94.077,94.1843,94.0282,94.0379,17115.0
2022-09-09 13:20:00,96.38,96.54,96.36,96.48,16187.0,94.0379,94.1941,94.0184,94.1355,16187.0
2022-09-09 13:25:00,96.49,96.57,96.43,96.47,11751.0,94.1453,94.2233,94.0867,94.1258,11751.0
2022-09-09 13:30:00,96.43,96.6,96.43,96.54,14752.0,94.0867,94.2526,94.0867,94.1941,14752.0
2022-09-09 13:35:00,96.55,96.61,96.48,96.58,22399.0,94.2038,94.2624,94.1355,94.2331,22399.0
2022-09-09 13:40:00,96.57,96.58,96.33,96.33,12873.0,94.2233,94.2331,93.9892,93.9892,12873.0
2022-09-09 13:45:00,96.34,96.44,96.23,96.44,13058.0,93.9989,94.0965,93.8916,94.0965,13058.0
2022-09-09 13:50:00,96.45,96.45,96.3,96.4,11734.0,94.1062,94.1062,93.9599,94.0575,11734.0
2022-09-09 13:55:00,96.37,96.43,96.31,96.37,15447.0,94.0282,94.0867,93.9696,94.0282,15447.0
2022-09-09 14:00:00,96.36,96.36,96.11,96.22,13000.0,94.0184,94.0184,93.7745,93.8818,13000.0
2022-09-09 14:05:00,96.2,96.38,96.15,96.28,16486.0,93.8623,94.0379,93.8135,93.9404,16486.0
2022-09-09 14:10:00,96.31,96.56,96.25,96.51,28997.0,93.9696,94.2136,93.9111,94.1648,28997.0
2022-09-09 14:15:00,96.52,96.66,96.52,96.62,27427.0,94.1745,94.3111,94.1745,94.2721,27427.0
2022-09-09 14:20:00,96.61,96.7,96.6,96.7,19466.0,94.2624,94.3502,94.2526,94.3502,19466.0
2022-09-09 14:25:00,96.7,96.72,96.57,96.69,28757.0,94.3502,94.3697,94.2233,94.3404,28757.0
2022-09-09 14:30:00,96.68,96.68,96.34,96.36,40498.0,94.3307,94.3307,93.9989,94.0184,40498.0
2022-09-09 14:35:00,96.35,96.44,96.24,96.36,49327.0,94.0087,94.0965,93.9013,94.0184,49327.0
2022-09-09 14:40:00,96.34,96.45,96.3,96.35,37401.0,93.9989,94.1062,93.9599,94.0087,37401.0
2022-09-09 14:45:00,96.33,96.35,96.26,96.3,26192.0,93.9892,94.0087,93.9209,93.9599,26192.0
2022-09-09 14:50:00,96.31,96.37,96.24,96.27,35895.0,93.9696,94.0282,93.9013,93.9306,35895.0
2022-09-09 14:55:00,96.27,96.55,96.27,96.5,26491.0,93.9306,94.2038,93.9306,94.155,26491.0
2022-09-09 15:00:00,96.5,96.69,96.38,96.66,31783.0,94.155,94.3404,94.0379,94.3111,31783.0
2022-09-09 15:05:00,96.67,96.74,96.66,96.7,38525.0,94.3209,94.3892,94.3111,94.3502,38525.0
2022-09-09 15:10:00,96.72,96.85,96.69,96.81,36666.0,94.3697,94.4965,94.3404,94.4575,36666.0
2022-09-09 15:15:00,96.81,97.01,96.8,97.0,39186.0,94.4575,94.6526,94.4477,94.6429,39186.0
2022-09-09 15:20:00,97.01,97.01,96.79,96.85,54290.0,94.6526,94.6526,94.438,94.4965,54290.0
2022-09-09 15:25:00,96.84,96.9,96.76,96.9,62067.0,94.4868,94.5453,94.4087,94.5453,62067.0
2022-09-09 15:30:00,96.88,96.92,96.77,96.85,52061.0,94.5258,94.5648,94.4185,94.4965,52061.0
2022-09-09 15:35:00,96.86,96.87,96.67,96.77,82894.0,94.5063,94.516,94.3209,94.4185,82894.0
2022-09-09 15:40:00,96.77,97.0,96.72,96.88,79510.0,94.4185,94.6429,94.3697,94.5258,79510.0
2022-09-09 15:45:00,96.88,96.94,96.68,96.72,69268.0,94.5258,94.5843,94.3307,94.3697,69268.0
2022-09-09 15:50:00,96.74,96.9,96.5,96.76,117982.0,94.3892,94.5453,94.155,94.4087,117982.0
2022-09-09 15:55:00,96.75,96.75,96.47,96.51,220956.0,94.399,94.399,94.1258,94.1648,220956.0
2022-09-12 09:30:00,96.98,97.33,95.9,96.3,205370.0,94.6234,94.9649,93.5696,93.9599,205370.0
2022-09-12 09:35:00,96.3,96.42,95.85,96.27,77498.0,93.9599,94.077,93.5208,93.9306,77498.0
2022-09-12 09:40:00,96.29,96.77,96.17,96.3,74853.0,93.9501,94.4185,93.833,93.9599,74853.0
2022-09-12 09:45:00,96.28,96.85,96.17,96.77,58442.0,93.9404,94.4965,93.833,94.4185,58442.0
2022-09-12 09:50:00,96.81,97.09,96.7,96.97,36285.0,94.4575,94.7307,94.3502,94.6136,36285.0
2022-09-12 09:55:00,96.97,97.38,96.97,97.38,38960.0,94.6136,95.0136,94.6136,95.0136,38960.0
2022-09-12 10:00:00,97.35,97.55,97.16,97.51,62683.0,94.9844,95.1795,94.799,95.1405,62683.0
2022-09-12 10:05:00,97.5,97.52,97.25,97.31,38842.0,95.1307,95.1502,94.8868,94.9453,38842.0
2022-09-12 10:10:00,97.38,97.4,97.05,97.19,54543.0,95.0136,95.0332,94.6917,94.8283,54543.0
2022-09-12 10:15:00,97.21,97.67,97.18,97.61,60087.0,94.8478,95.2966,94.8185,95.2381,60087.0
2022-09-12 10:20:00,97.62,97.67,97.37,97.52,31066.0,95.2478,95.2966,95.0039,95.1502,31066.0
2022-09-12 10:25:00,97.55,97.65,97.22,97.23,31609.0,95.1795,95.2771,94.8575,94.8673,31609.0
2022-09-12 10:30:00,97.24,97.3,97.06,97.18,21467.0,94.877,94.9356,94.7014,94.8185,21467.0
2022-09-12 10:35:00,97.21,97.44,97.13,97.22,32489.0,94.8478,95.0722,94.7697,94.8575,32489.0
2022-09-12 10:40:00,97.2,97.21,96.9,97.08,30882.0,94.838,94.8478,94.5453,94.7209,30882.0
2022-09-12 10:45:00,97.1,97.27,97.05,97.14,16990.0,94.7404,94.9063,94.6917,94.7795,16990.0
2022-09-12 10:50:00,97.15,97.26,96.89,96.89,21792.0,94.7892,94.8966,94.5355,94.5355,21792.0
2022-09-12 10:55:00,96.88,96.95,96.55,96.6,30683.0,94.5258,94.5941,94.2038,94.2526,30683.0
2022-09-12 11:00:00,96.6,96.63,96.31,96.42,42333.0,94.2526,94.2819,93.9696,94.077,42333.0
2022-09-12 11:05:00,96.42,96.49,96.29,96.39,23101.0,94.077,94.1453,93.9501,94.0477,23101.0
2022-09-12 11:10:00,96.38,96.46,96.27,96.4,18260.0,94.0379,94.116,93.9306,94.0575,18260.0
2022-09-12 11:15:00,96.39,96.51,96.15,96.45,32938.0,94.0477,94.1648,93.8135,94.1062,32938.0
2022-09-12 11:20:00,96.45,96.63,96.45,96.59,21355.0,94.1062,94.2819,94.1062,94.2428,21355.0
2022-09-12 11:25:00,96.58,96.89,96.58,96.87,22810.0,94.2331,94.5355,94.2331,94.516,22810.0
2022-09-12 11:30:00,96.85,96.85,96.63,96.68,24804.0,94.4965,94.4965,94.2819,94.3307,24804.0
2022-09-12 11:35:00,96.65,96.66,96.38,96.52,18130.0,94.3014,94.3111,94.0379,94.1745,18130.0
2022-09-12 11:40:00,96.56,96.67,96.5,96.56,19284.0,94.2136,94.3209,94.155,94.2136,19284.0
2022-09-12 11:45:00,96.54,96.58,96.24,96.3,28027.0,94.1941,94.2331,93.9013,93.9599,28027.0
2022-09-12 11:50:00,96.31,96.36,96.02,96.02,32687.0,93.9696,94.0184,93.6867,93.6867,32687.0
2022-09-12 11:55:00,96.0,96.01,95.52,95.55,54111.0,93.6672,93.6769,93.1988,93.2281,54111.0
2022-09-12 12:00:00,95.57,95.65,95.45,95.46,42300.0,93.2476,93.3257,93.1305,93.1403,42300.0
2022-09-12 12:05:00,95.49,95.78,95.41,95.43,35612.0,93.1696,93.4525,93.0915,93.111,35612.0
2022-09-12 12:10:00,95.4,95.68,95.28,95.63,39994.0,93.0818,93.355,92.9647,93.3062,39994.0
2022-09-12 12:15:00,95.65,95.75,95.53,95.71,22767.0,93.3257,93.4233,93.2086,93.3842,22767.0
2022-09-12 12:20:00,95.67,95.9,95.62,95.86,17614.0,93.3452,93.5696,93.2964,93.5306,17614.0
2022-09-12 12:25:00,95.83,95.84,95.71,95.79,15116.0,93.5013,93.5111,93.3842,93.4623,15116.0
2022-09-12 12:30:00,95.79,95.93,95.74,95.86,16465.0,93.4623,93.5989,93.4135,93.5306,16465.0
2022-09-12 12:35:00,95.84,95.92,95.7,95.84,27200.0,93.5111,93.5891,93.3745,93.5111,27200.0
2022-09-12 12:40:00,95.81,95.9,95.8,95.87,19503.0,93.4818,93.5696,93.472,93.5403,19503.0
2022-09-12 12:45:00,95.87,95.87,95.66,95.68,34951.0,93.5403,93.5403,93.3354,93.355,34951.0
2022-09-12 12:50:00,95.68,96.01,95.68,95.93,21492.0,93.355,93.6769,93.355,93.5989,21492.0
2022-09-12 12:55:00,95.93,95.99,95.86,95.94,19877.0,93.5989,93.6574,93.5306,93.6086,19877.0
2022-09-12 13:00:00,95.94,96.01,95.71,95.86,28166.0,93.6086,93.6769,93.3842,93.5306,28166.0
2022-09-12 13:05:00,95.84,96.03,95.83,96.01,11451.0,93.5111,93.6964,93.5013,93.6769,11451.0
2022-09-12 13:10:00,96.02,96.02,95.9,96.0,18660.0,93.6867,93.6867,93.5696,93.6672,18660.0
2022-09-12 13:15:00,96.02,96.03,95.91,95.92,12572.0,93.6867,93.6964,93.5794,93.5891,12572.0
2022-09-12 13:20:00,95.92,95.94,95.76,95.79,14391.0,93.5891,93.6086,93.433,93.4623,14391.0
2022-09-12 13:25:00,95.8,96.0,95.75,95.94,11914.0,93.472,93.6672,93.4233,93.6086,11914.0
2022-09-12 13:30:00,95.98,96.04,95.91,96.04,6562.0,93.6477,93.7062,93.5794,93.7062,6562.0
2022-09-12 13:35:00,96.02,96.03,95.92,95.93,11601.0,93.6867,93.6964,93.5891,93.5989,11601.0
2022-09-12 13:40:00,95.92,95.94,95.73,95.74,14106.0,93.5891,93.6086,93.4037,93.4135,14106.0
2022-09-12 13:45:00,95.73,95.81,95.65,95.8,10637.0,93.4037,93.4818,93.3257,93.472,10637.0
2022-09-12 13:50:00,95.79,96.05,95.79,96.0,16751.0,93.4623,93.716,93.4623,93.6672,16751.0
2022-09-12 13:55:00,96.01,96.04,95.95,95.99,10597.0,93.6769,93.7062,93.6184,93.6574,10597.0
2022-09-12 14:00:00,95.99,96.01,95.81,95.85,19092.0,93.6574,93.6769,93.4818,93.5208,19092.0
2022-09-12 14:05:00,95.84,95.9,95.73,95.73,15597.0,93.5111,93.5696,93.4037,93.4037,15597.0
2022-09-12 14:10:00,95.72,95.86,95.68,95.85,15670.0,93.394,93.5306,93.355,93.5208,15670.0
2022-09-12 14:15:00,95.85,95.91,95.57,95.66,38147.0,93.5208,93.5794,93.2476,93.3354,38147.0
2022-09-12 14:20:00,95.65,95.77,95.44,95.44,58794.0,93.3257,93.4428,93.1208,93.1208,58794.0
2022-09-12 14:25:00,95.45,95.55,95.33,95.36,40624.0,93.1305,93.2281,93.0135,93.0427,40624.0
2022-09-12 14:30:00,95.37,95.48,95.24,95.32,36897.0,93.0525,93.1598,92.9256,93.0037,36897.0
2022-09-12 14:35:00,95.36,95.48,95.28,95.45,21919.0,93.0427,93.1598,92.9647,93.1305,21919.0
2022-09-12 14:40:00,95.46,95.47,95.32,95.44,44954.0,93.1403,93.1501,93.0037,93.1208,44954.0
2022-09-12 14:45:00,95.42,95.62,95.42,95.61,22993.0,93.1013,93.2964,93.1013,93.2867,22993.0
2022-09-12 14:50:00,95.61,95.64,95.48,95.52,30026.0,93.2867,93.3159,93.1598,93.1988,30026.0
2022-09-12 14:55:00,95.49,95.55,95.39,95.43,19917.0,93.1696,93.2281,93.072,93.111,19917.0
2022-09-12 15:00:00,95.43,95.69,95.37,95.67,40152.0,93.111,93.3647,93.0525,93.3452,40152.0
2022-09-12 15:05:00,95.66,95.99,95.66,95.98,40859.0,93.3354,93.6574,93.3354,93.6477,40859.0
2022-09-12 15:10:00,95.97,96.03,95.9,95.94,32410.0,93.6379,93.6964,93.5696,93.6086,32410.0
2022-09-12 15:15:00,95.95,95.95,95.79,95.82,23250.0,93.6184,93.6184,93.4623,93.4916,23250.0
2022-09-12 15:20:00,95.84,95.85,95.74,95.75,33657.0,93.5111,93.5208,93.4135,93.4233,33657.0
2022-09-12 15:25:00,95.75,95.88,95.71,95.81,34634.0,93.4233,93.5501,93.3842,93.4818,34634.0
2022-09-12 15:30:00,95.82,95.87,95.7,95.74,36648.0,93.4916,93.5403,93.3745,93.4135,36648.0
2022-09-12 15:35:00,95.74,95.94,95.72,95.88,41762.0,93.4135,93.6086,93.394,93.5501,41762.0
2022-09-12 15:40:00,95.87,96.24,95.84,96.23,85174.0,93.5403,93.9013,93.5111,93.8916,85174.0
2022-09-12 15:45:00,96.22,96.24,95.94,96.12,148038.0,93.8818,93.9013,93.6086,93.7843,148038.0
2022-09-12 15:50:00,96.11,96.29,96.0,96.15,164283.0,93.7745,93.9501,93.6672,93.8135,164283.0
2022-09-12 15:55:00,96.15,96.32,96.06,96.3,333016.0,93.8135,93.9794,93.7257,93.9599,333016.0
2022-09-13 09:30:00,92.32,93.35,92.19,93.14,159472.0,90.0766,91.0816,89.9498,90.8767,159472.0
2022-09-13 09:35:00,93.14,93.17,92.28,92.52,53620.0,90.8767,90.9059,90.0376,90.2717,53620.0
2022-09-13 09:40:00,92.55,92.64,91.91,91.99,75166.0,90.301,90.3888,89.6766,89.7546,75166.0
2022-09-13 09:45:00,91.95,92.53,91.92,92.26,42437.0,89.7156,90.2815,89.6863,90.0181,42437.0
2022-09-13 09:50:00,92.28,92.6,92.24,92.5,50136.0,90.0376,90.3498,89.9985,90.2522,50136.0
2022-09-13 09:55:00,92.49,92.7,92.3,92.48,28917.0,90.2425,90.4474,90.0571,90.2327,28917.0
2022-09-13 10:00:00,92.47,92.6,92.15,92.29,29190.0,90.223,90.3498,89.9107,90.0473,29190.0
2022-09-13 10:05:00,92.28,92.53,92.12,92.39,33212.0,90.0376,90.2815,89.8815,90.1449,33212.0
2022-09-13 10:10:00,92.42,92.87,92.2,92.63,30413.0,90.1742,90.6132,89.9595,90.3791,30413.0
2022-09-13 10:15:00,92.6,92.78,92.37,92.76,26382.0,90.3498,90.5254,90.1254,90.5059,26382.0
2022-09-13 10:20:00,92.73,92.76,92.2,92.21,28819.0,90.4766,90.5059,89.9595,89.9693,28819.0
2022-09-13 10:25:00,92.24,92.42,92.13,92.23,34995.0,89.9985,90.1742,89.8912,89.9888,34995.0
2022-09-13 10:30:00,92.22,92.43,92.01,92.04,43337.0,89.979,90.1839,89.7741,89.8034,43337.0
2022-09-13 10:35:00,92.04,92.06,91.68,91.69,45679.0,89.8034,89.8229,89.4522,89.4619,45679.0
2022-09-13 10:40:00,91.67,91.72,91.46,91.66,62460.0,89.4424,89.4912,89.2375,89.4326,62460.0
2022-09-13 10:45:00,91.58,91.65,91.33,91.34,32435.0,89.3546,89.4229,89.1107,89.1204,32435.0
2022-09-13 10:50:00,91.35,91.65,91.18,91.55,53132.0,89.1302,89.4229,88.9643,89.3253,53132.0
2022-09-13 10:55:00,91.54,91.64,91.52,91.62,41409.0,89.3156,89.4131,89.296,89.3936,41409.0
2022-09-13 11:00:00,91.59,91.69,91.47,91.61,28049.0,89.3643,89.4619,89.2473,89.3839,28049.0
2022-09-13 11:05:00,91.58,91.7,91.41,91.61,26065.0,89.3546,89.4717,89.1887,89.3839,26065.0
2022-09-13 11:10:00,91.57,91.66,91.28,91.44,32968.0,89.3448,89.4326,89.0619,89.218,32968.0
2022-09-13 11:15:00,91.45,91.55,91.27,91.4,36765.0,89.2277,89.3253,89.0521,89.179,36765.0
2022-09-13 11:20:00,91.36,91.62,91.36,91.47,27254.0,89.1399,89.3936,89.1399,89.2473,27254.0
2022-09-13 11:25:00,91.45,91.64,91.39,91.64,40894.0,89.2277,89.4131,89.1692,89.4131,40894.0
2022-09-13 11:30:00,91.61,91.87,91.57,91.79,57469.0,89.3839,89.6375,89.3448,89.5595,57469.0
2022-09-13 11:35:00,91.8,91.89,91.72,91.86,29454.0,89.5692,89.6571,89.4912,89.6278,29454.0
2022-09-13 11:40:00,91.85,91.85,91.48,91.67,37906.0,89.618,89.618,89.257,89.4424,37906.0
2022-09-13 11:45:00,91.66,91.66,91.42,91.46,33644.0,89.4326,89.4326,89.1985,89.2375,33644.0
2022-09-13 11:50:00,91.45,91.73,91.4,91.71,26707.0,89.2277,89.5009,89.179,89.4814,26707.0
2022-09-13 11:55:00,91.71,91.89,91.64,91.74,22256.0,89.4814,89.6571,89.4131,89.5107,22256.0
2022-09-13 12:00:00,91.72,91.87,91.59,91.84,32124.0,89.4912,89.6375,89.3643,89.6083,32124.0
2022-09-13 12:05:00,91.85,91.92,91.72,91.9,22930.0,89.618,89.6863,89.4912,89.6668,22930.0
2022-09-13 12:10:00,91.87,92.02,91.83,91.97,21370.0,89.6375,89.7839,89.5985,89.7351,21370.0
2022-09-13 12:15:00,91.98,92.02,91.86,91.86,16476.0,89.7449,89.7839,89.6278,89.6278,16476.0
2022-09-13 12:20:00,91.87,91.88,91.58,91.63,22696.0,89.6375,89.6473,89.3546,89.4034,22696.0
2022-09-13 12:25:00,91.65,91.7,91.53,91.67,36831.0,89.4229,89.4717,89.3058,89.4424,36831.0
2022-09-13 12:30:00,91.69,91.79,91.59,91.79,27164.0,89.4619,89.5595,89.3643,89.5595,27164.0
2022-09-13 12:35:00,91.78,91.85,91.7,91.76,18752.0,89.5497,89.618,89.4717,89.5302,18752.0
2022-09-13 12:40:00,91.77,91.86,91.72,91.73,27900.0,89.54,89.6278,89.4912,89.5009,27900.0
2022-09-13 12:45:00,91.74,91.79,91.57,91.66,13568.0,89.5107,89.5595,89.3448,89.4326,13568.0
2022-09-13 12:50:00,91.65,91.67,91.54,91.56,17444.0,89.4229,89.4424,89.3156,89.3351,17444.0
2022-09-13 12:55:00,91.58,91.59,91.33,91.36,28544.0,89.3546,89.3643,89.1107,89.1399,28544.0
2022-09-13 13:00:00,91.35,91.6,91.23,91.41,38659.0,89.1302,89.3741,89.0131,89.1887,38659.0
2022-09-13 13:05:00,91.4,91.72,91.4,91.6,20931.0,89.179,89.4912,89.179,89.3741,20931.0
2022-09-13 13:10:00,91.58,91.74,91.51,91.67,22622.0,89.3546,89.5107,89.2863,89.4424,22622.0
2022-09-13 13:15:00,91.67,91.73,91.54,91.57,19026.0,89.4424,89.5009,89.3156,89.3448,19026.0
2022-09-13 13:20:00,91.58,91.78,91.52,91.74,26899.0,89.3546,89.5497,89.296,89.5107,26899.0
2022-09-13 13:25:00,91.76,91.97,91.73,91.9,18690.0,89.5302,89.7351,89.5009,89.6668,18690.0
2022-09-13 13:30:00,91.9,91.9,91.7,91.79,25422.0,89.6668,89.6668,89.4717,89.5595,25422.0
2022-09-13 13:35:00,91.79,91.87,91.71,91.85,19256.0,89.5595,89.6375,89.4814,89.618,19256.0
2022-09-13 13:40:00,91.89,91.96,91.71,91.73,17626.0,89.6571,89.7253,89.4814,89.5009,17626.0
2022-09-13 13:45:00,91.71,91.71,91.59,91.66,18500.0,89.4814,89.4814,89.3643,89.4326,18500.0
2022-09-13 13:50:00,91.65,91.67,91.5,91.56,26550.0,89.4229,89.4424,89.2765,89.3351,26550.0
2022-09-13 13:55:00,91.58,91.7,91.51,91.51,18176.0,89.3546,89.4717,89.2863,89.2863,18176.0
2022-09-13 14:00:00,91.51,91.66,91.46,91.66,27502.0,89.2863,89.4326,89.2375,89.4326,27502.0
2022-09-13 14:05:00,91.69,91.82,91.6,91.61,118814.0,89.4619,89.5888,89.3741,89.3839,118814.0
2022-09-13 14:10:00,91.61,91.65,91.49,91.61,36506.0,89.3839,89.4229,89.2668,89.3839,36506.0
2022-09-13 14:15:00,91.61,91.71,91.54,91.61,18325.0,89.3839,89.4814,89.3156,89.3839,18325.0
2022-09-13 14:20:00,91.61,91.69,91.46,91.64,29929.0,89.3839,89.4619,89.2375,89.4131,29929.0
2022-09-13 14:25:00,91.65,91.67,91.36,91.43,30409.0,89.4229,89.4424,89.1399,89.2082,30409.0
2022-09-13 14:30:00,91.46,91.46,91.29,91.29,19222.0,89.2375,89.2375,89.0716,89.0716,19222.0
2022-09-13 14:35:00,91.29,91.33,91.17,91.18,28323.0,89.0716,89.1107,88.9545,88.9643,28323.0
2022-09-13 14:40:00,91.18,91.2,91.09,91.17,61191.0,88.9643,88.9838,88.8765,88.9545,61191.0
2022-09-13 14:45:00,91.18,91.27,91.15,91.17,45075.0,88.9643,89.0521,88.935,88.9545,45075.0
2022-09-13 14:50:00,91.15,91.21,90.98,91.0,39689.0,88.935,88.9936,88.7692,88.7887,39689.0
2022-09-13 14:55:00,91.01,91.27,90.98,91.11,50727.0,88.7984,89.0521,88.7692,88.896,50727.0
2022-09-13 15:00:00,91.08,91.17,90.87,90.88,34450.0,88.8667,88.9545,88.6618,88.6716,34450.0
2022-09-13 15:05:00,90.9,90.95,90.71,90.73,61135.0,88.6911,88.7399,88.5057,88.5252,61135.0
2022-09-13 15:10:00,90.74,90.77,90.53,90.57,59719.0,88.535,88.5643,88.3301,88.3691,59719.0
2022-09-13 15:15:00,90.56,90.79,90.54,90.72,87304.0,88.3594,88.5838,88.3399,88.5155,87304.0
2022-09-13 15:20:00,90.72,90.79,90.53,90.65,65364.0,88.5155,88.5838,88.3301,88.4472,65364.0
2022-09-13 15:25:00,90.66,90.67,90.36,90.39,68171.0,88.4569,88.4667,88.1642,88.1935,68171.0
2022-09-13 15:30:00,90.39,90.52,90.11,90.23,119185.0,88.1935,88.3203,87.9203,88.0374,119185.0
2022-09-13 15:35:00,90.23,90.33,90.01,90.29,109271.0,88.0374,88.135,87.8227,88.0959,109271.0
2022-09-13 15:40:00,90.28,90.31,90.03,90.16,111676.0,88.0862,88.1154,87.8422,87.9691,111676.0
2022-09-13 15:45:00,90.17,90.36,90.0,90.28,197580.0,87.9788,88.1642,87.813,88.0862,197580.0
2022-09-13 15:50:00,90.29,90.63,90.13,90.47,256429.0,88.0959,88.4277,87.9398,88.2716,256429.0
2022-09-13 15:55:00,90.46,90.59,90.25,90.34,502770.0,88.2618,88.3886,88.0569,88.1447,502770.0
2022-09-14 09:30:00,91.94,91.94,90.19,90.19,159726.0,89.7058,89.7058,87.9984,87.9984,159726.0
2022-09-14 09:35:00,90.19,90.37,90.03,90.18,29062.0,87.9984,88.174,87.8422,87.9886,29062.0
2022-09-14 09:40:00,90.17,90.81,90.05,90.79,52385.0,87.9788,88.6033,87.8618,88.5838,52385.0
2022-09-14 09:45:00,90.83,91.16,90.56,90.62,41514.0,88.6228,88.9448,88.3594,88.4179,41514.0
2022-09-14 09:50:00,90.59,90.89,90.31,90.53,49390.0,88.3886,88.6814,88.1154,88.3301,49390.0
2022-09-14 09:55:00,90.55,90.97,90.47,90.94,54174.0,88.3496,88.7594,88.2716,88.7301,54174.0
2022-09-14 10:00:00,90.95,90.98,90.44,90.55,37914.0,88.7399,88.7692,88.2423,88.3496,37914.0
2022-09-14 10:05:00,90.59,90.98,90.45,90.58,32400.0,88.3886,88.7692,88.252,88.3789,32400.0
2022-09-14 10:10:00,90.59,90.88,90.42,90.49,38148.0,88.3886,88.6716,88.2228,88.2911,38148.0
2022-09-14 10:15:00,90.53,90.73,90.32,90.4,24205.0,88.3301,88.5252,88.1252,88.2033,24205.0
2022-09-14 10:20:00,90.49,90.63,90.21,90.32,26796.0,88.2911,88.4277,88.0179,88.1252,26796.0
2022-09-14 10:25:00,90.33,90.37,89.95,90.0,50817.0,88.135,88.174,87.7642,87.813,50817.0
2022-09-14 10:30:00,90.02,90.3,89.94,90.24,41764.0,87.8325,88.1057,87.7544,88.0471,41764.0
2022-09-14 10:35:00,90.31,90.8,90.24,90.7,38613.0,88.1154,88.5935,88.0471,88.496,38613.0
2022-09-14 10:40:00,90.69,91.11,90.53,91.01,45197.0,88.4862,88.896,88.3301,88.7984,45197.0
2022-09-14 10:45:00,91.01,91.19,90.9,91.01,32603.0,88.7984,88.9741,88.6911,88.7984,32603.0
2022-09-14 10:50:00,91.06,91.6,90.95,91.6,34473.0,88.8472,89.3741,88.7399,89.3741,34473.0
2022-09-14 10:55:00,91.62,91.62,91.36,91.5,28565.0,89.3936,89.3936,89.1399,89.2765,28565.0
2022-09-14 11:00:00,91.49,91.56,91.1,91.27,38001.0,89.2668,89.3351,88.8862,89.0521,38001.0
2022-09-14 11:05:00,91.27,91.65,91.11,91.61,37146.0,89.0521,89.4229,88.896,89.3839,37146.0
2022-09-14 11:10:00,91.64,91.92,91.54,91.61,37981.0,89.4131,89.6863,89.3156,89.3839,37981.0
2022-09-14 11:15:00,91.62,91.79,91.57,91.64,38857.0,89.3936,89.5595,89.3448,89.4131,38857.0
2022-09-14 11:20:00,91.63,91.64,91.35,91.39,31686.0,89.4034,89.4131,89.1302,89.1692,31686.0
2022-09-14 11:25:00,91.37,91.46,91.26,91.32,29410.0,89.1497,89.2375,89.0424,89.1009,29410.0
2022-09-14 11:30:00,91.31,91.43,91.12,91.23,22733.0,89.0911,89.2082,88.9058,89.0131,22733.0
2022-09-14 11:35:00,91.24,91.51,91.19,91.47,24183.0,89.0228,89.2863,88.9741,89.2473,24183.0
2022-09-14 11:40:00,91.49,91.74,91.42,91.73,24570.0,89.2668,89.5107,89.1985,89.5009,24570.0
2022-09-14 11:45:00,91.75,91.89,91.71,91.73,20171.0,89.5205,89.6571,89.4814,89.5009,20171.0
2022-09-14 11:50:00,91.74,91.74,91.44,91.59,26270.0,89.5107,89.5107,89.218,89.3643,26270.0
2022-09-14 11:55:00,91.62,91.64,91.26,91.31,33505.0,89.3936,89.4131,89.0424,89.0911,33505.0
2022-09-14 12:00:00,91.3,91.37,91.07,91.09,27046.0,89.0814,89.1497,88.857,88.8765,27046.0
2022-09-14 12:05:00,91.08,91.21,90.97,91.18,30373.0,88.8667,88.9936,88.7594,88.9643,30373.0
2022-09-14 12:10:00,91.18,91.3,91.12,91.25,30629.0,88.9643,89.0814,88.9058,89.0326,30629.0
2022-09-14 12:15:00,91.27,91.36,91.18,91.2,23921.0,89.0521,89.1399,88.9643,88.9838,23921.0
2022-09-14 12:20:00,91.17,91.38,91.12,91.36,14235.0,88.9545,89.1594,88.9058,89.1399,14235.0
2022-09-14 12:25:00,91.42,91.46,91.15,91.26,23093.0,89.1985,89.2375,88.935,89.0424,23093.0
2022-09-14 12:30:00,91.34,91.43,91.16,91.25,22440.0,89.1204,89.2082,88.9448,89.0326,22440.0
2022-09-14 12:35:00,91.24,91.55,91.19,91.48,17502.0,89.0228,89.3253,88.9741,89.257,17502.0
2022-09-14 12:40:00,91.48,91.62,91.45,91.61,16072.0,89.257,89.3936,89.2277,89.3839,16072.0
2022-09-14 12:45:00,91.62,91.68,91.48,91.67,47336.0,89.3936,89.4522,89.257,89.4424,47336.0
2022-09-14 12:50:00,91.62,91.67,91.49,91.55,15913.0,89.3936,89.4424,89.2668,89.3253,15913.0
2022-09-14 12:55:00,91.53,91.53,91.31,91.4,22836.0,89.3058,89.3058,89.0911,89.179,22836.0
2022-09-14 13:00:00,91.41,91.59,91.35,91.37,22754.0,89.1887,89.3643,89.1302,89.1497,22754.0
2022-09-14 13:05:00,91.36,91.43,91.23,91.37,19457.0,89.1399,89.2082,89.0131,89.1497,19457.0
2022-09-14 13:10:00,91.36,91.43,91.31,91.43,13148.0,89.1399,89.2082,89.0911,89.2082,13148.0
2022-09-14 13:15:00,91.43,91.48,91.29,91.31,12221.0,89.2082,89.257,89.0716,89.0911,12221.0
2022-09-14 13:20:00,91.39,91.42,91.26,91.27,13852.0,89.1692,89.1985,89.0424,89.0521,13852.0
2022-09-14 13:25:00,91.28,91.29,91.11,91.12,16634.0,89.0619,89.0716,88.896,88.9058,16634.0
2022-09-14 13:30:00,91.12,91.16,90.93,90.99,32301.0,88.9058,88.9448,88.7204,88.7789,32301.0
2022-09-14 13:35:00,90.97,91.02,90.82,90.83,32420.0,88.7594,88.8082,88.6131,88.6228,32420.0
2022-09-14 13:40:00,90.83,90.99,90.77,90.99,24310.0,88.6228,88.7789,88.5643,88.7789,24310.0
2022-09-14 13:45:00,90.99,91.0,90.45,90.56,39978.0,88.7789,88.7887,88.252,88.3594,39978.0
2022-09-14 13:50:00,90.53,90.75,90.53,90.66,25199.0,88.3301,88.5448,88.3301,88.4569,25199.0
2022-09-14 13:55:00,90.65,90.68,90.35,90.43,35053.0,88.4472,88.4765,88.1545,88.2325,35053.0
2022-09-14 14:00:00,90.42,90.54,90.24,90.25,33389.0,88.2228,88.3399,88.0471,88.0569,33389.0
2022-09-14 14:05:00,90.25,90.48,90.21,90.36,32349.0,88.0569,88.2813,88.0179,88.1642,32349.0
2022-09-14 14:10:00,90.36,90.46,90.27,90.42,21230.0,88.1642,88.2618,88.0764,88.2228,21230.0
2022-09-14 14:15:00,90.44,90.52,90.29,90.52,30101.0,88.2423,88.3203,88.0959,88.3203,30101.0
2022-09-14 14:20:00,90.53,90.56,90.44,90.51,20649.0,88.3301,88.3594,88.2423,88.3106,20649.0
2022-09-14 14:25:00,90.52,90.54,90.4,90.49,13168.0,88.3203,88.3399,88.2033,88.2911,13168.0
2022-09-14 14:30:00,90.48,90.64,90.46,90.59,21051.0,88.2813,88.4374,88.2618,88.3886,21051.0
2022-09-14 14:35:00,90.57,90.63,90.5,90.55,16832.0,88.3691,88.4277,88.3008,88.3496,16832.0
2022-09-14 14:40:00,90.54,90.59,90.34,90.38,29668.0,88.3399,88.3886,88.1447,88.1837,29668.0
2022-09-14 14:45:00,90.36,90.42,90.21,90.39,32611.0,88.1642,88.2228,88.0179,88.1935,32611.0
2022-09-14 14:50:00,90.38,90.46,90.05,90.12,45443.0,88.1837,88.2618,87.8618,87.9301,45443.0
2022-09-14 14:55:00,90.13,90.26,89.99,90.05,57521.0,87.9398,88.0667,87.8032,87.8618,57521.0
2022-09-14 15:00:00,90.06,90.13,89.95,90.09,77540.0,87.8715,87.9398,87.7642,87.9008,77540.0
2022-09-14 15:05:00,90.1,90.36,90.1,90.33,48314.0,87.9105,88.1642,87.9105,88.135,48314.0
2022-09-14 15:10:00,90.35,90.36,89.97,90.02,75440.0,88.1545,88.1642,87.7837,87.8325,75440.0
2022-09-14 15:15:00,90.0,90.01,89.73,89.85,96422.0,87.813,87.8227,87.5495,87.6666,96422.0
2022-09-14 15:20:00,89.83,90.11,89.73,89.94,64643.0,87.6471,87.9203,87.5495,87.7544,64643.0
2022-09-14 15:25:00,89.91,90.0,89.74,89.95,44774.0,87.7252,87.813,87.5593,87.7642,44774.0
2022-09-14 15:30:00,89.96,89.96,89.6,89.89,77945.0,87.7739,87.7739,87.4227,87.7057,77945.0
2022-09-14 15:35:00,89.88,89.96,89.8,89.92,71288.0,87.6959,87.7739,87.6178,87.7349,71288.0
2022-09-14 15:40:00,89.91,90.26,89.8,90.19,68665.0,87.7252,88.0667,87.6178,87.9984,68665.0
2022-09-14 15:45:00,90.19,90.2,90.02,90.15,62877.0,87.9984,88.0081,87.8325,87.9593,62877.0
2022-09-14 15:50:00,90.17,90.57,90.05,90.56,146411.0,87.9788,88.3691,87.8618,88.3594,146411.0
2022-09-14 15:55:00,90.58,90.69,90.43,90.65,247313.0,88.3789,88.4862,88.2325,88.4472,247313.0
2022-09-15 09:30:00,90.04,90.39,89.64,90.26,163112.0,87.852,88.1935,87.4617,88.0667,163112.0
2022-09-15 09:35:00,90.23,90.3,89.99,90.18,54754.0,88.0374,88.1057,87.8032,87.9886,54754.0
2022-09-15 09:40:00,90.17,90.71,90.16,90.56,58864.0,87.9788,88.5057,87.9691,88.3594,58864.0
2022-09-15 09:45:00,90.55,90.71,90.21,90.7,66381.0,88.3496,88.5057,88.0179,88.496,66381.0
2022-09-15 09:50:00,90.74,90.76,90.48,90.62,43422.0,88.535,88.5545,88.2813,88.4179,43422.0
2022-09-15 09:55:00,90.6,90.7,90.44,90.65,43432.0,88.3984,88.496,88.2423,88.4472,43432.0
2022-09-15 10:00:00,90.65,90.82,90.25,90.32,33239.0,88.4472,88.6131,88.0569,88.1252,33239.0
2022-09-15 10:05:00,90.3,90.59,90.15,90.38,33443.0,88.1057,88.3886,87.9593,88.1837,33443.0
2022-09-15 10:10:00,90.4,90.8,90.4,90.76,29262.0,88.2033,88.5935,88.2033,88.5545,29262.0
2022-09-15 10:15:00,90.74,90.78,90.51,90.51,27738.0,88.535,88.574,88.3106,88.3106,27738.0
2022-09-15 10:20:00,90.5,90.56,90.04,90.17,41655.0,88.3008,88.3594,87.852,87.9788,41655.0
2022-09-15 10:25:00,90.16,90.22,89.75,89.78,85826.0,87.9691,88.0276,87.5691,87.5983,85826.0
2022-09-15 10:30:00,89.79,89.86,89.46,89.61,47487.0,87.6081,87.6764,87.2861,87.4325,47487.0
2022-09-15 10:35:00,89.59,89.85,89.56,89.61,32549.0,87.4129,87.6666,87.3837,87.4325,32549.0
2022-09-15 10:40:00,89.61,89.77,89.52,89.63,25686.0,87.4325,87.5886,87.3446,87.452,25686.0
2022-09-15 10:45:00,89.65,89.65,89.18,89.23,36837.0,87.4715,87.4715,87.0129,87.0617,36837.0
2022-09-15 10:50:00,89.23,89.23,88.86,89.0,67548.0,87.0617,87.0617,86.7007,86.8373,67548.0
2022-09-15 10:55:00,88.99,89.03,88.72,88.78,97118.0,86.8275,86.8665,86.5641,86.6226,97118.0
2022-09-15 11:00:00,88.77,88.91,88.63,88.83,65496.0,86.6129,86.7495,86.4763,86.6714,65496.0
2022-09-15 11:05:00,88.79,88.81,88.47,88.47,50152.0,86.6324,86.6519,86.3202,86.3202,50152.0
2022-09-15 11:10:00,88.44,88.52,88.23,88.24,51491.0,86.2909,86.3689,86.086,86.0957,51491.0
2022-09-15 11:15:00,88.23,88.51,88.09,88.5,52111.0,86.086,86.3592,85.9494,86.3494,52111.0
2022-09-15 11:20:00,88.52,88.98,88.45,88.97,64820.0,86.3689,86.8178,86.3006,86.808,64820.0
2022-09-15 11:25:00,88.96,89.11,88.92,89.09,64896.0,86.7982,86.9446,86.7592,86.9251,64896.0
2022-09-15 11:30:00,89.09,89.16,88.96,89.07,48163.0,86.9251,86.9934,86.7982,86.9056,48163.0
2022-09-15 11:35:00,89.05,89.4,89.0,89.18,41738.0,86.8861,87.2276,86.8373,87.0129,41738.0
2022-09-15 11:40:00,89.16,89.27,89.14,89.22,50021.0,86.9934,87.1007,86.9739,87.0519,50021.0
2022-09-15 11:45:00,89.21,89.34,89.1,89.14,29965.0,87.0422,87.169,86.9348,86.9739,29965.0
2022-09-15 11:50:00,89.15,89.16,88.78,88.79,51222.0,86.9836,86.9934,86.6226,86.6324,51222.0
2022-09-15 11:55:00,88.8,88.85,88.58,88.85,47821.0,86.6421,86.6909,86.4275,86.6909,47821.0
2022-09-15 12:00:00,88.84,88.96,88.72,88.95,30774.0,86.6812,86.7982,86.5641,86.7885,30774.0
2022-09-15 12:05:00,88.96,89.2,88.87,89.07,75296.0,86.7982,87.0324,86.7104,86.9056,75296.0
2022-09-15 12:10:00,89.09,89.17,88.97,88.97,45862.0,86.9251,87.0031,86.808,86.808,45862.0
2022-09-15 12:15:00,88.98,89.18,88.91,89.18,33129.0,86.8178,87.0129,86.7495,87.0129,33129.0
2022-09-15 12:20:00,89.16,89.29,89.0,89.16,38878.0,86.9934,87.1202,86.8373,86.9934,38878.0
2022-09-15 12:25:00,89.15,89.33,89.04,89.12,52425.0,86.9836,87.1593,86.8763,86.9544,52425.0
2022-09-15 12:30:00,89.12,89.35,89.06,89.34,28626.0,86.9544,87.1788,86.8958,87.169,28626.0
2022-09-15 12:35:00,89.34,89.41,89.22,89.33,36977.0,87.169,87.2373,87.0519,87.1593,36977.0
2022-09-15 12:40:00,89.37,89.62,89.35,89.52,30403.0,87.1983,87.4422,87.1788,87.3446,30403.0
2022-09-15 12:45:00,89.56,89.56,89.37,89.41,25388.0,87.3837,87.3837,87.1983,87.2373,25388.0
2022-09-15 12:50:00,89.42,89.51,89.33,89.39,24992.0,87.2471,87.3349,87.1593,87.2178,24992.0
2022-09-15 12:55:00,89.37,89.55,89.32,89.55,32537.0,87.1983,87.3739,87.1495,87.3739,32537.0
2022-09-15 13:00:00,89.56,90.2,89.56,90.03,73801.0,87.3837,88.0081,87.3837,87.8422,73801.0
2022-09-15 13:05:00,90.04,90.12,89.96,90.05,27870.0,87.852,87.9301,87.7739,87.8618,27870.0
2022-09-15 13:10:00,90.06,90.1,89.99,90.06,29942.0,87.8715,87.9105,87.8032,87.8715,29942.0
2022-09-15 13:15:00,90.11,90.24,90.08,90.19,22498.0,87.9203,88.0471,87.891,87.9984,22498.0
2022-09-15 13:20:00,90.2,90.27,90.08,90.21,24906.0,88.0081,88.0764,87.891,88.0179,24906.0
2022-09-15 13:25:00,90.2,90.49,90.14,90.33,28548.0,88.0081,88.2911,87.9496,88.135,28548.0
2022-09-15 13:30:00,90.29,90.36,90.17,90.21,28862.0,88.0959,88.1642,87.9788,88.0179,28862.0
2022-09-15 13:35:00,90.21,90.21,89.95,90.05,46555.0,88.0179,88.0179,87.7642,87.8618,46555.0
2022-09-15 13:40:00,90.06,90.09,89.91,89.92,24225.0,87.8715,87.9008,87.7252,87.7349,24225.0
2022-09-15 13:45:00,89.94,89.97,89.8,89.86,38893.0,87.7544,87.7837,87.6178,87.6764,38893.0
2022-09-15 13:50:00,89.83,89.85,89.63,89.79,33356.0,87.6471,87.6666,87.452,87.6081,33356.0
2022-09-15 13:55:00,89.78,89.89,89.75,89.82,26242.0,87.5983,87.7057,87.5691,87.6374,26242.0
2022-09-15 14:00:00,89.83,89.84,89.32,89.33,25070.0,87.6471,87.6569,87.1495,87.1593,25070.0
2022-09-15 14:05:00,89.31,89.42,89.18,89.25,43793.0,87.1397,87.2471,87.0129,87.0812,43793.0
2022-09-15 14:10:00,89.22,89.43,89.17,89.37,34846.0,87.0519,87.2568,87.0031,87.1983,34846.0
2022-09-15 14:15:00,89.38,89.53,89.31,89.43,56260.0,87.208,87.3544,87.1397,87.2568,56260.0
2022-09-15 14:20:00,89.43,89.45,89.21,89.32,34683.0,87.2568,87.2763,87.0422,87.1495,34683.0
2022-09-15 14:25:00,89.33,89.5,89.21,89.48,36801.0,87.1593,87.3251,87.0422,87.3056,36801.0
2022-09-15 14:30:00,89.47,89.64,89.36,89.41,47535.0,87.2959,87.4617,87.1885,87.2373,47535.0
2022-09-15 14:35:00,89.39,89.6,89.34,89.51,16369.0,87.2178,87.4227,87.169,87.3349,16369.0
2022-09-15 14:40:00,89.52,89.55,89.37,89.49,22001.0,87.3446,87.3739,87.1983,87.3154,22001.0
2022-09-15 14:45:00,89.47,89.47,89.09,89.11,29938.0,87.2959,87.2959,86.9251,86.9446,29938.0
2022-09-15 14:50:00,89.12,89.26,89.06,89.23,34669.0,86.9544,87.091,86.8958,87.0617,34669.0
2022-09-15 14:55:00,89.25,89.25,89.07,89.16,32578.0,87.0812,87.0812,86.9056,86.9934,32578.0
2022-09-15 15:00:00,89.16,89.25,88.99,89.08,36475.0,86.9934,87.0812,86.8275,86.9153,36475.0
2022-09-15 15:05:00,89.09,89.13,88.84,88.85,47427.0,86.9251,86.9641,86.6812,86.6909,47427.0
2022-09-15 15:10:00,88.85,88.87,88.48,88.57,66336.0,86.6909,86.7104,86.3299,86.4177,66336.0
2022-09-15 15:15:00,88.56,88.67,88.42,88.44,83442.0,86.408,86.5153,86.2714,86.2909,83442.0
2022-09-15 15:20:00,88.45,88.64,88.42,88.64,55972.0,86.3006,86.486,86.2714,86.486,55972.0
2022-09-15 15:25:00,88.64,88.66,88.36,88.47,45820.0,86.486,86.5055,86.2128,86.3202,45820.0
2022-09-15 15:30:00,88.46,88.76,88.4,88.6,75128.0,86.3104,86.6031,86.2519,86.447,75128.0
2022-09-15 15:35:00,88.61,88.86,88.58,88.83,120934.0,86.4568,86.7007,86.4275,86.6714,120934.0
2022-09-15 15:40:00,88.82,88.9,88.64,88.84,92969.0,86.6617,86.7397,86.486,86.6812,92969.0
2022-09-15 15:45:00,88.82,88.98,88.78,88.8,81199.0,86.6617,86.8178,86.6226,86.6421,81199.0
2022-09-15 15:50:00,88.83,89.26,88.72,88.84,140005.0,86.6714,87.091,86.5641,86.6812,140005.0
2022-09-15 15:55:00,88.85,89.08,88.85,88.91,281555.0,86.6909,86.9153,86.6909,86.7495,281555.0
2022-09-16 09:30:00,87.71,87.94,86.94,87.41,1031042.0,85.5786,85.803,84.8273,85.2859,1031042.0
2022-09-16 09:35:00,87.39,87.8,87.22,87.8,51794.0,85.2664,85.6664,85.1005,85.6664,51794.0
2022-09-16 09:40:00,87.79,87.81,87.08,87.2,36150.0,85.6567,85.6762,84.9639,85.081,36150.0
2022-09-16 09:45:00,87.22,87.53,87.19,87.53,46845.0,85.1005,85.403,85.0713,85.403,46845.0
2022-09-16 09:50:00,87.54,87.66,87.06,87.15,38049.0,85.4128,85.5298,84.9444,85.0322,38049.0
2022-09-16 09:55:00,87.13,87.44,87.11,87.31,50199.0,85.0127,85.3152,84.9932,85.1883,50199.0
2022-09-16 10:00:00,87.29,87.8,87.28,87.5,67035.0,85.1688,85.6664,85.1591,85.3737,67035.0
2022-09-16 10:05:00,87.5,88.2,87.49,87.92,58468.0,85.3737,86.0567,85.364,85.7835,58468.0
2022-09-16 10:10:00,87.93,88.76,87.92,88.52,34404.0,85.7933,86.6031,85.7835,86.3689,34404.0
2022-09-16 10:15:00,88.49,88.59,88.22,88.27,40464.0,86.3397,86.4372,86.0762,86.125,40464.0
2022-09-16 10:20:00,88.27,88.49,88.06,88.44,38906.0,86.125,86.3397,85.9201,86.2909,38906.0
2022-09-16 10:25:00,88.42,88.62,88.3,88.58,57479.0,86.2714,86.4665,86.1543,86.4275,57479.0
2022-09-16 10:30:00,88.59,89.1,88.59,89.08,50353.0,86.4372,86.9348,86.4372,86.9153,50353.0
2022-09-16 10:35:00,89.11,89.35,88.95,89.03,45788.0,86.9446,87.1788,86.7885,86.8665,45788.0
2022-09-16 10:40:00,89.04,89.17,88.64,88.66,51725.0,86.8763,87.0031,86.486,86.5055,51725.0
2022-09-16 10:45:00,88.61,88.74,88.35,88.39,36501.0,86.4568,86.5836,86.2031,86.2421,36501.0
2022-09-16 10:50:00,88.39,88.77,88.36,88.61,44841.0,86.2421,86.6129,86.2128,86.4568,44841.0
2022-09-16 10:55:00,88.58,88.69,88.25,88.27,72558.0,86.4275,86.5348,86.1055,86.125,72558.0
2022-09-16 11:00:00,88.26,88.4,88.08,88.19,47996.0,86.1153,86.2519,85.9396,86.047,47996.0
2022-09-16 11:05:00,88.17,88.3,88.01,88.03,39693.0,86.0274,86.1543,85.8713,85.8908,39693.0
2022-09-16 11:10:00,88.0,88.0,87.77,87.82,36666.0,85.8616,85.8616,85.6372,85.686,36666.0
2022-09-16 11:15:00,87.79,88.26,87.74,88.21,36319.0,85.6567,86.1153,85.6079,86.0665,36319.0
2022-09-16 11:20:00,88.2,88.2,87.93,87.97,39725.0,86.0567,86.0567,85.7933,85.8323,39725.0
2022-09-16 11:25:00,87.97,88.23,87.89,88.07,42736.0,85.8323,86.086,85.7543,85.9299,42736.0
2022-09-16 11:30:00,88.07,88.2,87.91,87.94,40110.0,85.9299,86.0567,85.7738,85.803,40110.0
2022-09-16 11:35:00,87.94,88.0,87.64,87.76,37637.0,85.803,85.8616,85.5103,85.6274,37637.0
2022-09-16 11:40:00,87.75,87.94,87.67,87.75,33287.0,85.6177,85.803,85.5396,85.6177,33287.0
2022-09-16 11:45:00,87.7,87.85,87.56,87.8,31268.0,85.5689,85.7152,85.4323,85.6664,31268.0
2022-09-16 11:50:00,87.82,88.12,87.76,88.01,26410.0,85.686,85.9787,85.6274,85.8713,26410.0
2022-09-16 11:55:00,88.01,88.17,87.91,88.13,26431.0,85.8713,86.0274,85.7738,85.9884,26431.0
2022-09-16 12:00:00,88.14,88.15,87.84,87.95,23677.0,85.9982,86.0079,85.7055,85.8128,23677.0
2022-09-16 12:05:00,87.98,88.07,87.73,87.76,31807.0,85.8421,85.9299,85.5981,85.6274,31807.0
2022-09-16 12:10:00,87.78,87.89,87.72,87.77,23879.0,85.6469,85.7543,85.5884,85.6372,23879.0
2022-09-16 12:15:00,87.78,87.86,87.57,87.79,22232.0,85.6469,85.725,85.442,85.6567,22232.0
2022-09-16 12:20:00,87.73,87.74,87.45,87.5,35352.0,85.5981,85.6079,85.3249,85.3737,35352.0
2022-09-16 12:25:00,87.47,87.52,87.22,87.43,39776.0,85.3445,85.3932,85.1005,85.3054,39776.0
2022-09-16 12:30:00,87.43,87.57,87.41,87.53,21944.0,85.3054,85.442,85.2859,85.403,21944.0
2022-09-16 12:35:00,87.56,87.59,87.37,87.52,26030.0,85.4323,85.4615,85.2469,85.3932,26030.0
2022-09-16 12:40:00,87.53,87.73,87.53,87.7,34912.0,85.403,85.5981,85.403,85.5689,34912.0
2022-09-16 12:45:00,87.69,87.78,87.56,87.77,26086.0,85.5591,85.6469,85.4323,85.6372,26086.0
2022-09-16 12:50:00,87.77,87.88,87.7,87.87,25116.0,85.6372,85.7445,85.5689,85.7347,25116.0
2022-09-16 12:55:00,87.84,88.03,87.82,88.01,20582.0,85.7055,85.8908,85.686,85.8713,20582.0
2022-09-16 13:00:00,88.05,88.07,87.77,87.77,20198.0,85.9104,85.9299,85.6372,85.6372,20198.0
2022-09-16 13:05:00,87.78,87.82,87.65,87.71,18847.0,85.6469,85.686,85.5201,85.5786,18847.0
2022-09-16 13:10:00,87.75,87.79,87.68,87.71,16555.0,85.6177,85.6567,85.5494,85.5786,16555.0
2022-09-16 13:15:00,87.7,87.83,87.58,87.78,20688.0,85.5689,85.6957,85.4518,85.6469,20688.0
2022-09-16 13:20:00,87.77,87.83,87.66,87.78,16596.0,85.6372,85.6957,85.5298,85.6469,16596.0
2022-09-16 13:25:00,87.78,87.81,87.6,87.73,20311.0,85.6469,85.6762,85.4713,85.5981,20311.0
2022-09-16 13:30:00,87.69,87.97,87.66,87.7,39542.0,85.5591,85.8323,85.5298,85.5689,39542.0
2022-09-16 13:35:00,87.78,88.03,87.75,87.96,37975.0,85.6469,85.8908,85.6177,85.8226,37975.0
2022-09-16 13:40:00,87.99,88.04,87.84,87.84,24665.0,85.8518,85.9006,85.7055,85.7055,24665.0
2022-09-16 13:45:00,87.82,87.83,87.63,87.64,21544.0,85.686,85.6957,85.5006,85.5103,21544.0
2022-09-16 13:50:00,87.64,87.7,87.59,87.65,27348.0,85.5103,85.5689,85.4615,85.5201,27348.0
2022-09-16 13:55:00,87.64,87.85,87.54,87.78,46166.0,85.5103,85.7152,85.4128,85.6469,46166.0
2022-09-16 14:00:00,87.78,87.98,87.74,87.97,36661.0,85.6469,85.8421,85.6079,85.8323,36661.0
2022-09-16 14:05:00,87.97,88.05,87.72,87.88,70936.0,85.8323,85.9104,85.5884,85.7445,70936.0
2022-09-16 14:10:00,87.88,87.94,87.64,87.82,35889.0,85.7445,85.803,85.5103,85.686,35889.0
2022-09-16 14:15:00,87.81,87.89,87.65,87.67,32275.0,85.6762,85.7543,85.5201,85.5396,32275.0
2022-09-16 14:20:00,87.66,87.82,87.65,87.79,26917.0,85.5298,85.686,85.5201,85.6567,26917.0
2022-09-16 14:25:00,87.85,88.3,87.84,88.1,56559.0,85.7152,86.1543,85.7055,85.9591,56559.0
2022-09-16 14:30:00,88.09,88.32,87.99,88.32,37362.0,85.9494,86.1738,85.8518,86.1738,37362.0
2022-09-16 14:35:00,88.32,88.36,88.06,88.1,33673.0,86.1738,86.2128,85.9201,85.9591,33673.0
2022-09-16 14:40:00,88.1,88.17,87.97,88.12,24603.0,85.9591,86.0274,85.8323,85.9787,24603.0
2022-09-16 14:45:00,88.11,88.49,88.1,88.43,46896.0,85.9689,86.3397,85.9591,86.2811,46896.0
2022-09-16 14:50:00,88.41,88.6,88.3,88.58,37156.0,86.2616,86.447,86.1543,86.4275,37156.0
2022-09-16 14:55:00,88.57,88.64,88.4,88.54,27228.0,86.4177,86.486,86.2519,86.3885,27228.0
2022-09-16 15:00:00,88.53,88.73,88.46,88.72,29661.0,86.3787,86.5738,86.3104,86.5641,29661.0
2022-09-16 15:05:00,88.71,88.97,88.71,88.88,41341.0,86.5543,86.808,86.5543,86.7202,41341.0
2022-09-16 15:10:00,88.88,88.88,88.61,88.64,52214.0,86.7202,86.7202,86.4568,86.486,52214.0
2022-09-16 15:15:00,88.64,88.8,88.44,88.51,43465.0,86.486,86.6421,86.2909,86.3592,43465.0
2022-09-16 15:20:00,88.51,88.88,88.47,88.68,53680.0,86.3592,86.7202,86.3202,86.5251,53680.0
2022-09-16 15:25:00,88.66,88.71,88.39,88.44,29983.0,86.5055,86.5543,86.2421,86.2909,29983.0
2022-09-16 15:30:00,88.43,88.56,88.19,88.42,71178.0,86.2811,86.408,86.047,86.2714,71178.0
2022-09-16 15:35:00,88.41,88.72,88.36,88.72,63855.0,86.2616,86.5641,86.2128,86.5641,63855.0
2022-09-16 15:40:00,88.72,88.83,88.57,88.78,63956.0,86.5641,86.6714,86.4177,86.6226,63956.0
2022-09-16 15:45:00,88.8,88.8,88.34,88.6,94511.0,86.6421,86.6421,86.1933,86.447,94511.0
2022-09-16 15:50:00,88.58,89.1,88.56,88.89,159649.0,86.4275,86.9348,86.408,86.73,159649.0
2022-09-16 15:55:00,88.89,89.06,88.46,88.87,400985.0,86.73,86.8958,86.3104,86.7104,400985.0
2022-09-19 09:30:00,87.84,89.36,87.71,89.26,166585.0,85.7055,87.1885,85.5786,87.091,166585.0
2022-09-19 09:35:00,89.28,89.28,88.35,88.47,58731.0,87.1105,87.1105,86.2031,86.3202,58731.0
2022-09-19 09:40:00,88.47,89.06,88.45,88.99,47815.0,86.3202,86.8958,86.3006,86.8275,47815.0
2022-09-19 09:45:00,88.98,89.22,88.81,88.86,34496.0,86.8178,87.0519,86.6519,86.7007,34496.0
2022-09-19 09:50:00,88.86,89.28,88.86,89.11,45137.0,86.7007,87.1105,86.7007,86.9446,45137.0
2022-09-19 09:55:00,89.13,89.42,89.08,89.32,32524.0,86.9641,87.2471,86.9153,87.1495,32524.0
2022-09-19 10:00:00,89.36,89.4,89.02,89.08,34206.0,87.1885,87.2276,86.8568,86.9153,34206.0
2022-09-19 10:05:00,89.06,89.39,88.98,89.18,25567.0,86.8958,87.2178,86.8178,87.0129,25567.0
2022-09-19 10:10:00,89.19,89.62,89.12,89.43,32946.0,87.0227,87.4422,86.9544,87.2568,32946.0
2022-09-19 10:15:00,89.41,89.55,89.32,89.35,22186.0,87.2373,87.3739,87.1495,87.1788,22186.0
2022-09-19 10:20:00,89.35,89.47,89.11,89.44,25367.0,87.1788,87.2959,86.9446,87.2666,25367.0
2022-09-19 10:25:00,89.47,89.72,89.43,89.69,31240.0,87.2959,87.5398,87.2568,87.5105,31240.0
2022-09-19 10:30:00,89.69,89.69,89.4,89.55,35754.0,87.5105,87.5105,87.2276,87.3739,35754.0
2022-09-19 10:35:00,89.59,90.12,89.59,90.04,38506.0,87.4129,87.9301,87.4129,87.852,38506.0
2022-09-19 10:40:00,90.04,90.29,90.02,90.14,33046.0,87.852,88.0959,87.8325,87.9496,33046.0
2022-09-19 10:45:00,90.15,90.26,90.06,90.17,23985.0,87.9593,88.0667,87.8715,87.9788,23985.0
2022-09-19 10:50:00,90.15,90.15,89.91,89.92,27617.0,87.9593,87.9593,87.7252,87.7349,27617.0
2022-09-19 10:55:00,89.92,90.02,89.78,89.86,19652.0,87.7349,87.8325,87.5983,87.6764,19652.0
2022-09-19 11:00:00,89.89,90.03,89.74,89.87,24010.0,87.7057,87.8422,87.5593,87.6861,24010.0
2022-09-19 11:05:00,89.85,89.88,89.73,89.82,20306.0,87.6666,87.6959,87.5495,87.6374,20306.0
2022-09-19 11:10:00,89.81,89.94,89.64,89.68,23992.0,87.6276,87.7544,87.4617,87.5008,23992.0
2022-09-19 11:15:00,89.72,89.84,89.54,89.55,47109.0,87.5398,87.6569,87.3642,87.3739,47109.0
2022-09-19 11:20:00,89.54,89.55,89.22,89.3,37668.0,87.3642,87.3739,87.0519,87.13,37668.0
2022-09-19 11:25:00,89.31,89.36,88.96,89.01,31253.0,87.1397,87.1885,86.7982,86.847,31253.0
2022-09-19 11:30:00,88.99,89.06,88.86,89.0,40075.0,86.8275,86.8958,86.7007,86.8373,40075.0
2022-09-19 11:35:00,88.97,88.97,88.76,88.78,28009.0,86.808,86.808,86.6031,86.6226,28009.0
2022-09-19 11:40:00,88.73,88.83,88.68,88.76,16817.0,86.5738,86.6714,86.5251,86.6031,16817.0
2022-09-19 11:45:00,88.75,88.97,88.74,88.95,23887.0,86.5934,86.808,86.5836,86.7885,23887.0
2022-09-19 11:50:00,88.95,89.12,88.84,88.91,33248.0,86.7885,86.9544,86.6812,86.7495,33248.0
2022-09-19 11:55:00,88.94,89.0,88.65,88.7,27760.0,86.7787,86.8373,86.4958,86.5446,27760.0
2022-09-19 12:00:00,88.68,88.83,88.65,88.68,19558.0,86.5251,86.6714,86.4958,86.5251,19558.0
2022-09-19 12:05:00,88.67,88.99,88.52,88.93,27274.0,86.5153,86.8275,86.3689,86.769,27274.0
2022-09-19 12:10:00,88.88,88.99,88.82,88.87,21202.0,86.7202,86.8275,86.6617,86.7104,21202.0
2022-09-19 12:15:00,88.87,88.99,88.78,88.88,17261.0,86.7104,86.8275,86.6226,86.7202,17261.0
2022-09-19 12:20:00,88.87,88.99,88.78,88.96,13612.0,86.7104,86.8275,86.6226,86.7982,13612.0
2022-09-19 12:25:00,88.96,89.0,88.73,88.91,28936.0,86.7982,86.8373,86.5738,86.7495,28936.0
2022-09-19 12:30:00,88.89,89.17,88.88,89.09,29509.0,86.73,87.0031,86.7202,86.9251,29509.0
2022-09-19 12:35:00,89.09,89.33,89.09,89.26,29979.0,86.9251,87.1593,86.9251,87.091,29979.0
2022-09-19 12:40:00,89.26,89.33,89.18,89.29,27590.0,87.091,87.1593,87.0129,87.1202,27590.0
2022-09-19 12:45:00,89.3,89.31,89.15,89.17,17270.0,87.13,87.1397,86.9836,87.0031,17270.0
2022-09-19 12:50:00,89.2,89.39,89.19,89.39,16139.0,87.0324,87.2178,87.0227,87.2178,16139.0
2022-09-19 12:55:00,89.39,89.49,89.33,89.36,24118.0,87.2178,87.3154,87.1593,87.1885,24118.0
2022-09-19 13:00:00,89.37,89.4,89.23,89.24,16808.0,87.1983,87.2276,87.0617,87.0714,16808.0
2022-09-19 13:05:00,89.23,89.26,89.16,89.24,17077.0,87.0617,87.091,86.9934,87.0714,17077.0
2022-09-19 13:10:00,89.27,89.27,89.09,89.14,17364.0,87.1007,87.1007,86.9251,86.9739,17364.0
2022-09-19 13:15:00,89.12,89.26,89.04,89.26,15049.0,86.9544,87.091,86.8763,87.091,15049.0
2022-09-19 13:20:00,89.26,89.4,89.2,89.4,71493.0,87.091,87.2276,87.0324,87.2276,71493.0
2022-09-19 13:25:00,89.39,89.56,89.37,89.55,21833.0,87.2178,87.3837,87.1983,87.3739,21833.0
2022-09-19 13:30:00,89.56,89.57,89.31,89.31,23646.0,87.3837,87.3934,87.1397,87.1397,23646.0
2022-09-19 13:35:00,89.31,89.34,89.14,89.22,26935.0,87.1397,87.169,86.9739,87.0519,26935.0
2022-09-19 13:40:00,89.21,89.26,89.03,89.08,80248.0,87.0422,87.091,86.8665,86.9153,80248.0
2022-09-19 13:45:00,89.07,89.36,89.07,89.23,23465.0,86.9056,87.1885,86.9056,87.0617,23465.0
2022-09-19 13:50:00,89.21,89.3,89.21,89.29,16538.0,87.0422,87.13,87.0422,87.1202,16538.0
2022-09-19 13:55:00,89.29,89.38,89.15,89.2,15078.0,87.1202,87.208,86.9836,87.0324,15078.0
2022-09-19 14:00:00,89.21,89.34,89.11,89.22,18022.0,87.0422,87.169,86.9446,87.0519,18022.0
2022-09-19 14:05:00,89.24,89.37,89.17,89.35,15791.0,87.0714,87.1983,87.0031,87.1788,15791.0
2022-09-19 14:10:00,89.34,89.36,89.23,89.23,13390.0,87.169,87.1885,87.0617,87.0617,13390.0
2022-09-19 14:15:00,89.21,89.5,89.21,89.36,22498.0,87.0422,87.3251,87.0422,87.1885,22498.0
2022-09-19 14:20:00,89.35,89.41,89.08,89.09,18047.0,87.1788,87.2373,86.9153,86.9251,18047.0
2022-09-19 14:25:00,89.07,89.21,89.07,89.16,17462.0,86.9056,87.0422,86.9056,86.9934,17462.0
2022-09-19 14:30:00,89.18,89.4,89.17,89.38,20232.0,87.0129,87.2276,87.0031,87.208,20232.0
2022-09-19 14:35:00,89.37,89.52,89.31,89.48,21207.0,87.1983,87.3446,87.1397,87.3056,21207.0
2022-09-19 14:40:00,89.49,89.49,89.25,89.26,17651.0,87.3154,87.3154,87.0812,87.091,17651.0
2022-09-19 14:45:00,89.25,89.25,89.06,89.1,18370.0,87.0812,87.0812,86.8958,86.9348,18370.0
2022-09-19 14:50:00,89.09,89.33,89.09,89.21,45964.0,86.9251,87.1593,86.9251,87.0422,45964.0
2022-09-19 14:55:00,89.24,89.32,89.21,89.31,23843.0,87.0714,87.1495,87.0422,87.1397,23843.0
2022-09-19 15:00:00,89.33,89.71,89.33,89.67,34342.0,87.1593,87.53,87.1593,87.491,34342.0
2022-09-19 15:05:00,89.65,89.7,89.6,89.66,27101.0,87.4715,87.5203,87.4227,87.4812,27101.0
2022-09-19 15:10:00,89.66,89.91,89.6,89.8,56187.0,87.4812,87.7252,87.4227,87.6178,56187.0
2022-09-19 15:15:00,89.85,89.92,89.74,89.74,29475.0,87.6666,87.7349,87.5593,87.5593,29475.0
2022-09-19 15:20:00,89.69,89.76,89.55,89.75,71272.0,87.5105,87.5788,87.3739,87.5691,71272.0
2022-09-19 15:25:00,89.74,89.85,89.65,89.72,28338.0,87.5593,87.6666,87.4715,87.5398,28338.0
2022-09-19 15:30:00,89.75,89.87,89.71,89.74,34142.0,87.5691,87.6861,87.53,87.5593,34142.0
2022-09-19 15:35:00,89.73,89.92,89.7,89.79,53687.0,87.5495,87.7349,87.5203,87.6081,53687.0
2022-09-19 15:40:00,89.77,89.83,89.69,89.81,46955.0,87.5886,87.6471,87.5105,87.6276,46955.0
2022-09-19 15:45:00,89.82,89.85,89.64,89.68,63332.0,87.6374,87.6666,87.4617,87.5008,63332.0
2022-09-19 15:50:00,89.7,89.79,89.41,89.72,79869.0,87.5203,87.6081,87.2373,87.5398,79869.0
2022-09-19 15:55:00,89.73,89.75,89.6,89.72,191461.0,87.5495,87.5691,87.4227,87.5398,191461.0
2022-09-20 09:30:00,88.09,88.56,87.77,88.48,168029.0,85.9494,86.408,85.6372,86.3299,168029.0
2022-09-20 09:35:00,88.45,88.45,87.89,88.38,40027.0,86.3006,86.3006,85.7543,86.2323,40027.0
2022-09-20 09:40:00,88.39,88.4,87.93,88.08,32162.0,86.2421,86.2519,85.7933,85.9396,32162.0
2022-09-20 09:45:00,88.11,88.51,88.04,88.4,40725.0,85.9689,86.3592,85.9006,86.2519,40725.0
2022-09-20 09:50:00,88.34,88.63,88.21,88.6,49689.0,86.1933,86.4763,86.0665,86.447,49689.0
2022-09-20 09:55:00,88.6,88.74,88.41,88.55,23050.0,86.447,86.5836,86.2616,86.3982,23050.0
2022-09-20 10:00:00,88.53,88.85,88.51,88.67,29442.0,86.3787,86.6909,86.3592,86.5153,29442.0
2022-09-20 10:05:00,88.67,89.02,88.67,88.79,23521.0,86.5153,86.8568,86.5153,86.6324,23521.0
2022-09-20 10:10:00,88.83,88.93,88.54,88.71,26144.0,86.6714,86.769,86.3885,86.5543,26144.0
2022-09-20 10:15:00,88.74,88.85,88.54,88.63,54753.0,86.5836,86.6909,86.3885,86.4763,54753.0
2022-09-20 10:20:00,88.62,88.84,88.5,88.53,63504.0,86.4665,86.6812,86.3494,86.3787,63504.0
2022-09-20 10:25:00,88.52,88.81,88.43,88.58,33156.0,86.3689,86.6519,86.2811,86.4275,33156.0
2022-09-20 10:30:00,88.55,88.55,88.31,88.34,30937.0,86.3982,86.3982,86.164,86.1933,30937.0
2022-09-20 10:35:00,88.39,88.39,88.06,88.15,29918.0,86.2421,86.2421,85.9201,86.0079,29918.0
2022-09-20 10:40:00,88.15,88.4,88.14,88.25,40628.0,86.0079,86.2519,85.9982,86.1055,40628.0
2022-09-20 10:45:00,88.23,88.32,88.12,88.26,25212.0,86.086,86.1738,85.9787,86.1153,25212.0
2022-09-20 10:50:00,88.25,88.52,88.24,88.43,30724.0,86.1055,86.3689,86.0957,86.2811,30724.0
2022-09-20 10:55:00,88.42,88.46,88.33,88.4,33272.0,86.2714,86.3104,86.1836,86.2519,33272.0
2022-09-20 11:00:00,88.41,88.47,88.24,88.35,39584.0,86.2616,86.3202,86.0957,86.2031,39584.0
2022-09-20 11:05:00,88.35,88.76,88.32,88.73,36303.0,86.2031,86.6031,86.1738,86.5738,36303.0
2022-09-20 11:10:00,88.71,88.71,88.45,88.46,21784.0,86.5543,86.5543,86.3006,86.3104,21784.0
2022-09-20 11:15:00,88.5,88.55,88.19,88.27,32330.0,86.3494,86.3982,86.047,86.125,32330.0
2022-09-20 11:20:00,88.23,88.45,88.21,88.33,27496.0,86.086,86.3006,86.0665,86.1836,27496.0
2022-09-20 11:25:00,88.34,88.55,88.3,88.51,24090.0,86.1933,86.3982,86.1543,86.3592,24090.0
2022-09-20 11:30:00,88.53,88.61,88.41,88.52,28215.0,86.3787,86.4568,86.2616,86.3689,28215.0
2022-09-20 11:35:00,88.53,88.55,88.4,88.55,29735.0,86.3787,86.3982,86.2519,86.3982,29735.0
2022-09-20 11:40:00,88.55,88.62,88.32,88.38,32095.0,86.3982,86.4665,86.1738,86.2323,32095.0
2022-09-20 11:45:00,88.38,88.59,88.36,88.52,20353.0,86.2323,86.4372,86.2128,86.3689,20353.0
2022-09-20 11:50:00,88.52,88.84,88.39,88.82,25587.0,86.3689,86.6812,86.2421,86.6617,25587.0
2022-09-20 11:55:00,88.82,88.98,88.81,88.9,18257.0,86.6617,86.8178,86.6519,86.7397,18257.0
2022-09-20 12:00:00,88.92,89.01,88.87,88.95,21038.0,86.7592,86.847,86.7104,86.7885,21038.0
2022-09-20 12:05:00,88.95,88.96,88.8,88.84,26568.0,86.7885,86.7982,86.6421,86.6812,26568.0
2022-09-20 12:10:00,88.85,88.87,88.65,88.77,27626.0,86.6909,86.7104,86.4958,86.6129,27626.0
2022-09-20 12:15:00,88.76,88.82,88.58,88.6,18454.0,86.6031,86.6617,86.4275,86.447,18454.0
2022-09-20 12:20:00,88.6,88.66,88.47,88.48,12593.0,86.447,86.5055,86.3202,86.3299,12593.0
2022-09-20 12:25:00,88.47,88.47,88.18,88.2,20065.0,86.3202,86.3202,86.0372,86.0567,20065.0
2022-09-20 12:30:00,88.19,88.24,87.98,88.03,35759.0,86.047,86.0957,85.8421,85.8908,35759.0
2022-09-20 12:35:00,88.03,88.1,87.93,87.96,24692.0,85.8908,85.9591,85.7933,85.8226,24692.0
2022-09-20 12:40:00,87.96,88.12,87.92,88.06,16918.0,85.8226,85.9787,85.7835,85.9201,16918.0
2022-09-20 12:45:00,88.08,88.16,88.02,88.11,18385.0,85.9396,86.0177,85.8811,85.9689,18385.0
2022-09-20 12:50:00,88.1,88.27,88.06,88.23,22864.0,85.9591,86.125,85.9201,86.086,22864.0
2022-09-20 12:55:00,88.24,88.31,88.17,88.29,14577.0,86.0957,86.164,86.0274,86.1445,14577.0
2022-09-20 13:00:00,88.3,88.37,88.21,88.21,25418.0,86.1543,86.2226,86.0665,86.0665,25418.0
2022-09-20 13:05:00,88.17,88.22,88.06,88.19,34877.0,86.0274,86.0762,85.9201,86.047,34877.0
2022-09-20 13:10:00,88.19,88.2,87.96,88.02,26511.0,86.047,86.0567,85.8226,85.8811,26511.0
2022-09-20 13:15:00,88.0,88.01,87.87,87.88,24054.0,85.8616,85.8713,85.7347,85.7445,24054.0
2022-09-20 13:20:00,87.89,87.97,87.78,87.94,27374.0,85.7543,85.8323,85.6469,85.803,27374.0
2022-09-20 13:25:00,87.92,87.98,87.67,87.72,35479.0,85.7835,85.8421,85.5396,85.5884,35479.0
2022-09-20 13:30:00,87.72,87.72,87.51,87.51,42022.0,85.5884,85.5884,85.3835,85.3835,42022.0
2022-09-20 13:35:00,87.51,87.65,87.49,87.6,29748.0,85.3835,85.5201,85.364,85.4713,29748.0
2022-09-20 13:40:00,87.59,87.74,87.56,87.7,22855.0,85.4615,85.6079,85.4323,85.5689,22855.0
2022-09-20 13:45:00,87.7,87.79,87.59,87.63,21838.0,85.5689,85.6567,85.4615,85.5006,21838.0
2022-09-20 13:50:00,87.63,87.69,87.54,87.61,22704.0,85.5006,85.5591,85.4128,85.4811,22704.0
2022-09-20 13:55:00,87.6,87.6,87.35,87.41,28901.0,85.4713,85.4713,85.2274,85.2859,28901.0
2022-09-20 14:00:00,87.4,87.64,87.4,87.61,21412.0,85.2762,85.5103,85.2762,85.4811,21412.0
2022-09-20 14:05:00,87.62,87.73,87.57,87.73,33843.0,85.4908,85.5981,85.442,85.5981,33843.0
2022-09-20 14:10:00,87.72,87.74,87.55,87.69,18968.0,85.5884,85.6079,85.4225,85.5591,18968.0
2022-09-20 14:15:00,87.67,87.88,87.57,87.86,18003.0,85.5396,85.7445,85.442,85.725,18003.0
2022-09-20 14:20:00,87.84,88.03,87.77,87.9,41675.0,85.7055,85.8908,85.6372,85.764,41675.0
2022-09-20 14:25:00,87.91,87.96,87.8,87.87,24872.0,85.7738,85.8226,85.6664,85.7347,24872.0
2022-09-20 14:30:00,87.83,87.87,87.7,87.73,16315.0,85.6957,85.7347,85.5689,85.5981,16315.0
2022-09-20 14:35:00,87.73,87.81,87.7,87.77,20195.0,85.5981,85.6762,85.5689,85.6372,20195.0
2022-09-20 14:40:00,87.79,87.91,87.69,87.9,26096.0,85.6567,85.7738,85.5591,85.764,26096.0
2022-09-20 14:45:00,87.83,88.33,87.83,88.16,43811.0,85.6957,86.1836,85.6957,86.0177,43811.0
2022-09-20 14:50:00,88.15,88.17,87.96,87.98,21343.0,86.0079,86.0274,85.8226,85.8421,21343.0
2022-09-20 14:55:00,87.98,88.19,87.96,88.06,17444.0,85.8421,86.047,85.8226,85.9201,17444.0
2022-09-20 15:00:00,88.07,88.32,88.05,88.1,33716.0,85.9299,86.1738,85.9104,85.9591,33716.0
2022-09-20 15:05:00,88.12,88.14,87.96,88.0,29648.0,85.9787,85.9982,85.8226,85.8616,29648.0
2022-09-20 15:10:00,88.02,88.18,87.99,88.14,21942.0,85.8811,86.0372,85.8518,85.9982,21942.0
2022-09-20 15:15:00,88.12,88.28,88.1,88.26,23648.0,85.9787,86.1348,85.9591,86.1153,23648.0
2022-09-20 15:20:00,88.29,88.42,88.22,88.37,30417.0,86.1445,86.2714,86.0762,86.2226,30417.0
2022-09-20 15:25:00,88.36,88.42,88.28,88.28,32661.0,86.2128,86.2714,86.1348,86.1348,32661.0
2022-09-20 15:30:00,88.28,88.38,88.11,88.38,51983.0,86.1348,86.2323,85.9689,86.2323,51983.0
2022-09-20 15:35:00,88.38,88.56,88.34,88.53,37158.0,86.2323,86.408,86.1933,86.3787,37158.0
2022-09-20 15:40:00,88.52,88.53,88.38,88.49,31663.0,86.3689,86.3787,86.2323,86.3397,31663.0
2022-09-20 15:45:00,88.49,88.59,88.38,88.44,60772.0,86.3397,86.4372,86.2323,86.2909,60772.0
2022-09-20 15:50:00,88.44,88.45,88.03,88.14,79021.0,86.2909,86.3006,85.8908,85.9982,79021.0
2022-09-20 15:55:00,88.13,88.16,87.99,88.11,192987.0,85.9884,86.0177,85.8518,85.9689,192987.0
2022-09-21 09:30:00,88.37,88.76,88.36,88.6,125799.0,86.2226,86.6031,86.2128,86.447,125799.0
2022-09-21 09:35:00,88.62,88.8,88.45,88.76,59049.0,86.4665,86.6421,86.3006,86.6031,59049.0
2022-09-21 09:40:00,88.75,88.96,88.61,88.67,69531.0,86.5934,86.7982,86.4568,86.5153,69531.0
2022-09-21 09:45:00,88.66,89.41,88.65,89.4,46923.0,86.5055,87.2373,86.4958,87.2276,46923.0
2022-09-21 09:50:00,89.38,89.5,89.2,89.29,29430.0,87.208,87.3251,87.0324,87.1202,29430.0
2022-09-21 09:55:00,89.35,89.38,89.13,89.25,66413.0,87.1788,87.208,86.9641,87.0812,66413.0
2022-09-21 10:00:00,89.27,89.73,89.26,89.58,75152.0,87.1007,87.5495,87.091,87.4032,75152.0
2022-09-21 10:05:00,89.59,89.72,89.39,89.67,87504.0,87.4129,87.5398,87.2178,87.491,87504.0
2022-09-21 10:10:00,89.69,89.73,89.53,89.71,27355.0,87.5105,87.5495,87.3544,87.53,27355.0
2022-09-21 10:15:00,89.7,89.72,89.48,89.53,28524.0,87.5203,87.5398,87.3056,87.3544,28524.0
2022-09-21 10:20:00,89.54,89.72,89.48,89.68,38169.0,87.3642,87.5398,87.3056,87.5008,38169.0
2022-09-21 10:25:00,89.67,89.94,89.66,89.93,44401.0,87.491,87.7544,87.4812,87.7447,44401.0
2022-09-21 10:30:00,89.95,89.95,89.57,89.67,33519.0,87.7642,87.7642,87.3934,87.491,33519.0
2022-09-21 10:35:00,89.66,89.67,89.52,89.64,45943.0,87.4812,87.491,87.3446,87.4617,45943.0
2022-09-21 10:40:00,89.63,89.73,89.43,89.44,29347.0,87.452,87.5495,87.2568,87.2666,29347.0
2022-09-21 10:45:00,89.45,89.58,89.32,89.47,37836.0,87.2763,87.4032,87.1495,87.2959,37836.0
2022-09-21 10:50:00,89.46,89.61,89.46,89.58,28016.0,87.2861,87.4325,87.2861,87.4032,28016.0
2022-09-21 10:55:00,89.57,89.58,89.4,89.48,22714.0,87.3934,87.4032,87.2276,87.3056,22714.0
2022-09-21 11:00:00,89.49,89.6,89.27,89.36,27804.0,87.3154,87.4227,87.1007,87.1885,27804.0
2022-09-21 11:05:00,89.32,89.47,89.23,89.31,34938.0,87.1495,87.2959,87.0617,87.1397,34938.0
2022-09-21 11:10:00,89.32,89.64,89.32,89.64,28712.0,87.1495,87.4617,87.1495,87.4617,28712.0
2022-09-21 11:15:00,89.66,89.68,89.5,89.53,29122.0,87.4812,87.5008,87.3251,87.3544,29122.0
2022-09-21 11:20:00,89.53,89.56,89.41,89.56,19487.0,87.3544,87.3837,87.2373,87.3837,19487.0
2022-09-21 11:25:00,89.55,89.59,89.49,89.56,27920.0,87.3739,87.4129,87.3154,87.3837,27920.0
2022-09-21 11:30:00,89.55,89.57,89.38,89.42,32975.0,87.3739,87.3934,87.208,87.2471,32975.0
2022-09-21 11:35:00,89.43,89.44,89.31,89.4,25260.0,87.2568,87.2666,87.1397,87.2276,25260.0
2022-09-21 11:40:00,89.4,89.51,89.39,89.43,31665.0,87.2276,87.3349,87.2178,87.2568,31665.0
2022-09-21 11:45:00,89.43,89.45,89.2,89.21,29054.0,87.2568,87.2763,87.0324,87.0422,29054.0
2022-09-21 11:50:00,89.21,89.3,89.2,89.23,31361.0,87.0422,87.13,87.0324,87.0617,31361.0
2022-09-21 11:55:00,89.22,89.24,89.13,89.22,28670.0,87.0519,87.0714,86.9641,87.0519,28670.0
2022-09-21 12:00:00,89.19,89.19,89.12,89.13,29286.0,87.0227,87.0227,86.9544,86.9641,29286.0
2022-09-21 12:05:00,89.13,89.23,89.07,89.14,67047.0,86.9641,87.0617,86.9056,86.9739,67047.0
2022-09-21 12:10:00,89.14,89.2,89.09,89.14,22444.0,86.9739,87.0324,86.9251,86.9739,22444.0
2022-09-21 12:15:00,89.14,89.18,89.06,89.08,20535.0,86.9739,87.0129,86.8958,86.9153,20535.0
2022-09-21 12:20:00,89.07,89.09,88.98,89.08,19264.0,86.9056,86.9251,86.8178,86.9153,19264.0
2022-09-21 12:25:00,89.08,89.19,89.05,89.19,35085.0,86.9153,87.0227,86.8861,87.0227,35085.0
2022-09-21 12:30:00,89.19,89.39,89.14,89.39,35836.0,87.0227,87.2178,86.9739,87.2178,35836.0
2022-09-21 12:35:00,89.39,89.45,89.21,89.23,15798.0,87.2178,87.2763,87.0422,87.0617,15798.0
2022-09-21 12:40:00,89.22,89.25,89.11,89.12,28310.0,87.0519,87.0812,86.9446,86.9544,28310.0
2022-09-21 12:45:00,89.14,89.2,89.11,89.16,17940.0,86.9739,87.0324,86.9446,86.9934,17940.0
2022-09-21 12:50:00,89.15,89.15,89.01,89.01,14885.0,86.9836,86.9836,86.847,86.847,14885.0
2022-09-21 12:55:00,89.02,89.02,88.87,88.88,16209.0,86.8568,86.8568,86.7104,86.7202,16209.0
2022-09-21 13:00:00,88.87,88.93,88.8,88.9,51838.0,86.7104,86.769,86.6421,86.7397,51838.0
2022-09-21 13:05:00,88.89,88.97,88.82,88.91,14094.0,86.73,86.808,86.6617,86.7495,14094.0
2022-09-21 13:10:00,88.91,89.04,88.88,88.92,29494.0,86.7495,86.8763,86.7202,86.7592,29494.0
2022-09-21 13:15:00,88.9,88.9,88.8,88.86,17182.0,86.7397,86.7397,86.6421,86.7007,17182.0
2022-09-21 13:20:00,88.85,88.87,88.76,88.86,25343.0,86.6909,86.7104,86.6031,86.7007,25343.0
2022-09-21 13:25:00,88.86,89.0,88.85,88.99,48679.0,86.7007,86.8373,86.6909,86.8275,48679.0
2022-09-21 13:30:00,89.0,89.01,88.86,89.01,61651.0,86.8373,86.847,86.7007,86.847,61651.0
2022-09-21 13:35:00,89.01,89.14,88.98,89.13,44429.0,86.847,86.9739,86.8178,86.9641,44429.0
2022-09-21 13:40:00,89.14,89.18,89.08,89.15,20369.0,86.9739,87.0129,86.9153,86.9836,20369.0
2022-09-21 13:45:00,89.17,89.21,89.08,89.17,19756.0,87.0031,87.0422,86.9153,87.0031,19756.0
2022-09-21 13:50:00,89.17,89.24,89.14,89.2,22166.0,87.0031,87.0714,86.9739,87.0324,22166.0
2022-09-21 13:55:00,89.2,89.8,89.19,89.8,41144.0,87.0324,87.6178,87.0227,87.6178,41144.0
2022-09-21 14:00:00,89.41,89.65,87.57,87.57,204662.0,87.2373,87.4715,85.442,85.442,204662.0
2022-09-21 14:05:00,87.55,88.48,87.35,88.32,89103.0,85.4225,86.3299,85.2274,86.1738,89103.0
2022-09-21 14:10:00,88.27,88.46,87.66,87.73,45614.0,86.125,86.3104,85.5298,85.5981,45614.0
2022-09-21 14:15:00,87.7,88.03,87.63,87.95,46871.0,85.5689,85.8908,85.5006,85.8128,46871.0
2022-09-21 14:20:00,87.93,88.42,87.93,88.41,48403.0,85.7933,86.2714,85.7933,86.2616,48403.0
2022-09-21 14:25:00,88.42,88.66,88.2,88.24,38827.0,86.2714,86.5055,86.0567,86.0957,38827.0
2022-09-21 14:30:00,88.22,89.56,87.94,89.45,125237.0,86.0762,87.3837,85.803,87.2763,125237.0
2022-09-21 14:35:00,89.37,89.75,89.06,89.43,131014.0,87.1983,87.5691,86.8958,87.2568,131014.0
2022-09-21 14:40:00,89.42,90.83,89.25,90.73,108480.0,87.2471,88.6228,87.0812,88.5252,108480.0
2022-09-21 14:45:00,90.82,91.26,90.03,90.25,104296.0,88.6131,89.0424,87.8422,88.0569,104296.0
2022-09-21 14:50:00,90.26,90.84,89.82,90.8,100124.0,88.0667,88.6326,87.6374,88.5935,100124.0
2022-09-21 14:55:00,90.86,90.88,90.19,90.61,55491.0,88.6521,88.6716,87.9984,88.4082,55491.0
2022-09-21 15:00:00,90.62,90.8,90.12,90.35,54516.0,88.4179,88.5935,87.9301,88.1545,54516.0
2022-09-21 15:05:00,90.34,90.53,89.93,89.94,124617.0,88.1447,88.3301,87.7447,87.7544,124617.0
2022-09-21 15:10:00,89.97,89.97,88.87,89.87,64627.0,87.7837,87.7837,86.7104,87.6861,64627.0
2022-09-21 15:15:00,89.85,90.14,89.65,89.72,43393.0,87.6666,87.9496,87.4715,87.5398,43393.0
2022-09-21 15:20:00,89.71,89.71,89.25,89.27,71642.0,87.53,87.53,87.0812,87.1007,71642.0
2022-09-21 15:25:00,89.27,89.27,88.35,88.36,68300.0,87.1007,87.1007,86.2031,86.2128,68300.0
2022-09-21 15:30:00,88.35,88.41,87.88,88.39,72116.0,86.2031,86.2616,85.7445,86.2421,72116.0
2022-09-21 15:35:00,88.4,88.41,87.6,87.69,74140.0,86.2519,86.2616,85.4713,85.5591,74140.0
2022-09-21 15:40:00,87.67,87.85,87.44,87.44,100032.0,85.5396,85.7152,85.3152,85.3152,100032.0
2022-09-21 15:45:00,87.41,87.42,87.11,87.23,66021.0,85.2859,85.2957,84.9932,85.1103,66021.0
2022-09-21 15:50:00,87.33,87.68,87.32,87.52,127092.0,85.2079,85.5494,85.1981,85.3932,127092.0
2022-09-21 15:55:00,87.52,87.55,87.05,87.08,257719.0,85.3932,85.4225,84.9347,84.9639,257719.0
2022-09-22 09:30:00,86.77,86.79,86.23,86.28,155960.0,84.6615,84.681,84.1346,84.1834,155960.0
2022-09-22 09:35:00,86.27,86.43,85.81,85.95,55114.0,84.1736,84.3297,83.7248,83.8614,55114.0
2022-09-22 09:40:00,85.92,86.06,85.66,85.85,61820.0,83.8321,83.9687,83.5784,83.7638,61820.0
2022-09-22 09:45:00,85.84,86.0,85.63,85.66,90615.0,83.7541,83.9102,83.5492,83.5784,90615.0
2022-09-22 09:50:00,85.65,85.86,85.55,85.6,52660.0,83.5687,83.7736,83.4711,83.5199,52660.0
2022-09-22 09:55:00,85.59,85.8,85.44,85.49,64539.0,83.5101,83.715,83.3638,83.4126,64539.0
2022-09-22 10:00:00,85.48,85.48,85.15,85.26,68147.0,83.4028,83.4028,83.0808,83.1882,68147.0
2022-09-22 10:05:00,85.26,85.59,85.22,85.41,55675.0,83.1882,83.5101,83.1491,83.3345,55675.0
2022-09-22 10:10:00,85.39,85.6,85.15,85.6,45060.0,83.315,83.5199,83.0808,83.5199,45060.0
2022-09-22 10:15:00,85.61,85.65,84.93,84.93,71982.0,83.5297,83.5687,82.8662,82.8662,71982.0
2022-09-22 10:20:00,84.95,85.25,84.78,84.98,43425.0,82.8857,83.1784,82.7198,82.915,43425.0
2022-09-22 10:25:00,84.96,85.41,84.92,85.41,44400.0,82.8955,83.3345,82.8564,83.3345,44400.0
2022-09-22 10:30:00,85.4,85.71,85.22,85.34,53074.0,83.3248,83.6272,83.1491,83.2662,53074.0
2022-09-22 10:35:00,85.35,85.44,85.13,85.41,41043.0,83.276,83.3638,83.0613,83.3345,41043.0
2022-09-22 10:40:00,85.39,85.48,85.24,85.29,101012.0,83.315,83.4028,83.1686,83.2174,101012.0
2022-09-22 10:45:00,85.28,85.4,85.21,85.31,65918.0,83.2077,83.3248,83.1394,83.2369,65918.0
2022-09-22 10:50:00,85.31,85.32,85.07,85.08,64973.0,83.2369,83.2467,83.0028,83.0125,64973.0
2022-09-22 10:55:00,85.03,85.17,84.91,84.97,53361.0,82.9637,83.1003,82.8467,82.9052,53361.0
2022-09-22 11:00:00,84.94,85.01,84.71,84.89,78007.0,82.8759,82.9442,82.6515,82.8272,78007.0
2022-09-22 11:05:00,84.89,84.98,84.76,84.91,49715.0,82.8272,82.915,82.7003,82.8467,49715.0
2022-09-22 11:10:00,84.91,84.91,84.71,84.75,35268.0,82.8467,82.8467,82.6515,82.6906,35268.0
2022-09-22 11:15:00,84.74,84.98,84.63,84.88,45101.0,82.6808,82.915,82.5735,82.8174,45101.0
2022-09-22 11:20:00,84.88,85.05,84.76,84.95,60419.0,82.8174,82.9833,82.7003,82.8857,60419.0
2022-09-22 11:25:00,84.98,85.12,84.91,85.02,46712.0,82.915,83.0516,82.8467,82.954,46712.0
2022-09-22 11:30:00,85.04,85.22,85.0,85.04,55757.0,82.9735,83.1491,82.9345,82.9735,55757.0
2022-09-22 11:35:00,85.02,85.07,84.91,84.94,25303.0,82.954,83.0028,82.8467,82.8759,25303.0
2022-09-22 11:40:00,84.94,84.98,84.78,84.86,18705.0,82.8759,82.915,82.7198,82.7979,18705.0
2022-09-22 11:45:00,84.86,85.13,84.79,85.11,31925.0,82.7979,83.0613,82.7296,83.0418,31925.0
2022-09-22 11:50:00,85.1,85.11,84.91,84.96,26943.0,83.032,83.0418,82.8467,82.8955,26943.0
2022-09-22 11:55:00,84.97,85.0,84.72,84.85,25855.0,82.9052,82.9345,82.6613,82.7881,25855.0
2022-09-22 12:00:00,84.84,85.13,84.83,85.02,29372.0,82.7784,83.0613,82.7686,82.954,29372.0
2022-09-22 12:05:00,84.98,85.24,84.91,85.23,29075.0,82.915,83.1686,82.8467,83.1589,29075.0
2022-09-22 12:10:00,85.19,85.19,84.9,85.0,28827.0,83.1199,83.1199,82.8369,82.9345,28827.0
2022-09-22 12:15:00,84.99,85.0,84.77,84.95,41171.0,82.9247,82.9345,82.7101,82.8857,41171.0
2022-09-22 12:20:00,84.96,85.32,84.81,85.29,38103.0,82.8955,83.2467,82.7491,83.2174,38103.0
2022-09-22 12:25:00,85.31,85.41,85.09,85.1,41088.0,83.2369,83.3345,83.0223,83.032,41088.0
2022-09-22 12:30:00,85.11,85.11,84.85,84.87,44883.0,83.0418,83.0418,82.7881,82.8076,44883.0
2022-09-22 12:35:00,84.87,85.18,84.86,85.17,43243.0,82.8076,83.1101,82.7979,83.1003,43243.0
2022-09-22 12:40:00,85.17,85.34,85.13,85.21,53583.0,83.1003,83.2662,83.0613,83.1394,53583.0
2022-09-22 12:45:00,85.23,85.36,85.04,85.06,23477.0,83.1589,83.2857,82.9735,82.993,23477.0
2022-09-22 12:50:00,85.07,85.41,85.06,85.29,32428.0,83.0028,83.3345,82.993,83.2174,32428.0
2022-09-22 12:55:00,85.31,85.53,85.24,85.26,41256.0,83.2369,83.4516,83.1686,83.1882,41256.0
2022-09-22 13:00:00,85.24,85.38,85.08,85.16,33829.0,83.1686,83.3052,83.0125,83.0906,33829.0
2022-09-22 13:05:00,85.13,85.23,85.03,85.08,28719.0,83.0613,83.1589,82.9637,83.0125,28719.0
2022-09-22 13:10:00,85.08,85.11,84.95,84.97,32291.0,83.0125,83.0418,82.8857,82.9052,32291.0
2022-09-22 13:15:00,84.97,85.07,84.86,85.02,37429.0,82.9052,83.0028,82.7979,82.954,37429.0
2022-09-22 13:20:00,85.03,85.03,84.88,84.89,27476.0,82.9637,82.9637,82.8174,82.8272,27476.0
2022-09-22 13:25:00,84.9,85.11,84.85,85.11,31434.0,82.8369,83.0418,82.7881,83.0418,31434.0
2022-09-22 13:30:00,85.11,85.22,84.99,85.13,70031.0,83.0418,83.1491,82.9247,83.0613,70031.0
2022-09-22 13:35:00,85.14,85.16,84.96,85.01,48903.0,83.0711,83.0906,82.8955,82.9442,48903.0
2022-09-22 13:40:00,85.04,85.14,84.89,84.9,33871.0,82.9735,83.0711,82.8272,82.8369,33871.0
2022-09-22 13:45:00,84.91,85.01,84.88,85.01,28007.0,82.8467,82.9442,82.8174,82.9442,28007.0
2022-09-22 13:50:00,85.01,85.15,84.99,85.06,50543.0,82.9442,83.0808,82.9247,82.993,50543.0
2022-09-22 13:55:00,85.06,85.13,84.98,84.99,64861.0,82.993,83.0613,82.915,82.9247,64861.0
2022-09-22 14:00:00,85.0,85.05,84.83,84.84,44907.0,82.9345,82.9833,82.7686,82.7784,44907.0
2022-09-22 14:05:00,84.83,84.99,84.76,84.79,26519.0,82.7686,82.9247,82.7003,82.7296,26519.0
2022-09-22 14:10:00,84.78,84.84,84.65,84.69,30008.0,82.7198,82.7784,82.593,82.632,30008.0
2022-09-22 14:15:00,84.69,84.86,84.68,84.73,32817.0,82.632,82.7979,82.6223,82.671,32817.0
2022-09-22 14:20:00,84.73,84.78,84.59,84.64,38689.0,82.671,82.7198,82.5344,82.5832,38689.0
2022-09-22 14:25:00,84.64,84.87,84.59,84.74,27552.0,82.5832,82.8076,82.5344,82.6808,27552.0
2022-09-22 14:30:00,84.73,84.83,84.67,84.7,22158.0,82.671,82.7686,82.6125,82.6418,22158.0
2022-09-22 14:35:00,84.71,84.79,84.64,84.78,30675.0,82.6515,82.7296,82.5832,82.7198,30675.0
2022-09-22 14:40:00,84.8,84.84,84.69,84.8,26309.0,82.7393,82.7784,82.632,82.7393,26309.0
2022-09-22 14:45:00,84.8,84.81,84.63,84.67,26630.0,82.7393,82.7491,82.5735,82.6125,26630.0
2022-09-22 14:50:00,84.7,85.0,84.69,84.88,64249.0,82.6418,82.9345,82.632,82.8174,64249.0
2022-09-22 14:55:00,84.87,85.0,84.82,84.85,37740.0,82.8076,82.9345,82.7589,82.7881,37740.0
2022-09-22 15:00:00,84.85,85.21,84.85,85.08,73401.0,82.7881,83.1394,82.7881,83.0125,73401.0
2022-09-22 15:05:00,85.08,85.26,85.03,85.2,77496.0,83.0125,83.1882,82.9637,83.1296,77496.0
2022-09-22 15:10:00,85.22,85.51,85.18,85.48,116663.0,83.1491,83.4321,83.1101,83.4028,116663.0
2022-09-22 15:15:00,85.49,85.5,85.33,85.34,69695.0,83.4126,83.4223,83.2565,83.2662,69695.0
2022-09-22 15:20:00,85.35,85.38,85.16,85.24,130146.0,83.276,83.3052,83.0906,83.1686,130146.0
2022-09-22 15:25:00,85.23,85.43,85.07,85.43,91043.0,83.1589,83.354,83.0028,83.354,91043.0
2022-09-22 15:30:00,85.43,85.6,85.39,85.57,102016.0,83.354,83.5199,83.315,83.4906,102016.0
2022-09-22 15:35:00,85.58,85.76,85.43,85.49,171731.0,83.5004,83.676,83.354,83.4126,171731.0
2022-09-22 15:40:00,85.48,85.62,85.42,85.57,107333.0,83.4028,83.5394,83.3443,83.4906,107333.0
2022-09-22 15:45:00,85.56,85.98,85.54,85.86,168959.0,83.4809,83.8907,83.4614,83.7736,168959.0
2022-09-22 15:50:00,85.86,85.86,85.27,85.3,252712.0,83.7736,83.7736,83.1979,83.2272,252712.0
2022-09-22 15:55:00,85.31,85.41,84.96,85.03,553767.0,83.2369,83.3345,82.8955,82.9637,553767.0
2022-09-23 09:30:00,84.38,84.48,83.91,84.37,173114.0,82.3295,82.4271,81.871,82.3198,173114.0
2022-09-23 09:35:00,84.39,84.45,83.59,83.7,58691.0,82.3393,82.3978,81.5587,81.6661,58691.0
2022-09-23 09:40:00,83.71,83.9,83.47,83.69,84279.0,81.6758,81.8612,81.4417,81.6563,84279.0
2022-09-23 09:45:00,83.69,84.01,83.39,83.59,63363.0,81.6563,81.9685,81.3636,81.5587,63363.0
2022-09-23 09:50:00,83.59,83.6,83.34,83.44,50408.0,81.5587,81.5685,81.3148,81.4124,50408.0
2022-09-23 09:55:00,83.43,83.48,82.98,83.05,58487.0,81.4026,81.4514,80.9636,81.0319,58487.0
2022-09-23 10:00:00,83.02,83.14,82.9,83.12,53671.0,81.0026,81.1197,80.8855,81.1002,53671.0
2022-09-23 10:05:00,83.13,83.28,82.93,83.16,54463.0,81.1099,81.2563,80.9148,81.1392,54463.0
2022-09-23 10:10:00,83.16,83.41,83.05,83.08,68659.0,81.1392,81.3831,81.0319,81.0611,68659.0
2022-09-23 10:15:00,83.09,83.19,82.9,83.02,71772.0,81.0709,81.1685,80.8855,81.0026,71772.0
2022-09-23 10:20:00,83.03,83.06,82.86,82.94,50100.0,81.0124,81.0416,80.8465,80.9245,50100.0
2022-09-23 10:25:00,82.92,83.33,82.85,83.3,84683.0,80.905,81.3051,80.8367,81.2758,84683.0
2022-09-23 10:30:00,83.31,83.43,83.05,83.05,49386.0,81.2855,81.4026,81.0319,81.0319,49386.0
2022-09-23 10:35:00,83.05,83.26,82.99,83.25,51113.0,81.0319,81.2368,80.9733,81.227,51113.0
2022-09-23 10:40:00,83.23,83.76,83.2,83.68,53828.0,81.2075,81.7246,81.1782,81.6466,53828.0
2022-09-23 10:45:00,83.69,84.18,83.69,84.04,69729.0,81.6563,82.1344,81.6563,81.9978,69729.0
2022-09-23 10:50:00,84.04,84.11,83.66,84.08,50116.0,81.9978,82.0661,81.627,82.0368,50116.0
2022-09-23 10:55:00,84.06,84.22,83.82,83.85,58443.0,82.0173,82.1734,81.7832,81.8124,58443.0
2022-09-23 11:00:00,83.82,83.88,83.49,83.54,52947.0,81.7832,81.8417,81.4612,81.51,52947.0
2022-09-23 11:05:00,83.53,84.07,83.53,83.94,46855.0,81.5002,82.0271,81.5002,81.9002,46855.0
2022-09-23 11:10:00,83.92,83.99,83.62,83.63,19571.0,81.8807,81.949,81.588,81.5978,19571.0
2022-09-23 11:15:00,83.59,83.81,83.59,83.72,44225.0,81.5587,81.7734,81.5587,81.6856,44225.0
2022-09-23 11:20:00,83.73,84.01,83.66,83.91,30229.0,81.6953,81.9685,81.627,81.871,30229.0
2022-09-23 11:25:00,83.94,84.0,83.6,83.61,34600.0,81.9002,81.9588,81.5685,81.5783,34600.0
2022-09-23 11:30:00,83.63,83.83,83.63,83.72,47921.0,81.5978,81.7929,81.5978,81.6856,47921.0
2022-09-23 11:35:00,83.72,83.85,83.55,83.56,68164.0,81.6856,81.8124,81.5197,81.5295,68164.0
2022-09-23 11:40:00,83.54,83.54,83.2,83.2,57993.0,81.51,81.51,81.1782,81.1782,57993.0
2022-09-23 11:45:00,83.2,83.3,83.01,83.28,55489.0,81.1782,81.2758,80.9928,81.2563,55489.0
2022-09-23 11:50:00,83.29,83.46,83.28,83.3,28821.0,81.266,81.4319,81.2563,81.2758,28821.0
2022-09-23 11:55:00,83.27,83.44,83.24,83.4,30345.0,81.2465,81.4124,81.2172,81.3734,30345.0
2022-09-23 12:00:00,83.36,83.51,83.34,83.37,58334.0,81.3343,81.4807,81.3148,81.3441,58334.0
2022-09-23 12:05:00,83.37,83.41,83.04,83.15,32044.0,81.3441,81.3831,81.0221,81.1294,32044.0
2022-09-23 12:10:00,83.16,83.22,83.08,83.18,26909.0,81.1392,81.1977,81.0611,81.1587,26909.0
2022-09-23 12:15:00,83.18,83.19,83.04,83.06,31400.0,81.1587,81.1685,81.0221,81.0416,31400.0
2022-09-23 12:20:00,83.07,83.16,83.0,83.12,47360.0,81.0514,81.1392,80.9831,81.1002,47360.0
2022-09-23 12:25:00,83.16,83.23,82.94,82.94,22715.0,81.1392,81.2075,80.9245,80.9245,22715.0
2022-09-23 12:30:00,82.95,83.01,82.81,82.96,48339.0,80.9343,80.9928,80.7977,80.9441,48339.0
2022-09-23 12:35:00,82.97,82.99,82.82,82.95,31875.0,80.9538,80.9733,80.8075,80.9343,31875.0
2022-09-23 12:40:00,82.96,83.0,82.84,82.87,47068.0,80.9441,80.9831,80.827,80.8562,47068.0
2022-09-23 12:45:00,82.87,83.16,82.84,83.15,32134.0,80.8562,81.1392,80.827,81.1294,32134.0
2022-09-23 12:50:00,83.15,83.4,83.13,83.38,30994.0,81.1294,81.3734,81.1099,81.3538,30994.0
2022-09-23 12:55:00,83.39,83.44,83.25,83.42,32668.0,81.3636,81.4124,81.227,81.3929,32668.0
2022-09-23 13:00:00,83.42,83.69,83.36,83.55,39528.0,81.3929,81.6563,81.3343,81.5197,39528.0
2022-09-23 13:05:00,83.53,83.6,83.46,83.47,20715.0,81.5002,81.5685,81.4319,81.4417,20715.0
2022-09-23 13:10:00,83.5,83.58,83.42,83.51,19404.0,81.4709,81.549,81.3929,81.4807,19404.0
2022-09-23 13:15:00,83.48,83.58,83.44,83.58,27582.0,81.4514,81.549,81.4124,81.549,27582.0
2022-09-23 13:20:00,83.56,83.6,83.39,83.39,30401.0,81.5295,81.5685,81.3636,81.3636,30401.0
2022-09-23 13:25:00,83.39,83.39,83.03,83.04,31092.0,81.3636,81.3636,81.0124,81.0221,31092.0
2022-09-23 13:30:00,83.05,83.22,83.02,83.13,47535.0,81.0319,81.1977,81.0026,81.1099,47535.0
2022-09-23 13:35:00,83.14,83.16,82.98,82.99,26656.0,81.1197,81.1392,80.9636,80.9733,26656.0
2022-09-23 13:40:00,82.96,83.03,82.9,83.02,42109.0,80.9441,81.0124,80.8855,81.0026,42109.0
2022-09-23 13:45:00,83.01,83.32,82.96,83.26,48309.0,80.9928,81.2953,80.9441,81.2368,48309.0
2022-09-23 13:50:00,83.21,83.22,83.05,83.13,27223.0,81.188,81.1977,81.0319,81.1099,27223.0
2022-09-23 13:55:00,83.13,83.25,83.04,83.15,31457.0,81.1099,81.227,81.0221,81.1294,31457.0
2022-09-23 14:00:00,83.15,83.29,83.0,83.28,40176.0,81.1294,81.266,80.9831,81.2563,40176.0
2022-09-23 14:05:00,83.23,83.33,82.98,82.98,29526.0,81.2075,81.3051,80.9636,80.9636,29526.0
2022-09-23 14:10:00,82.99,83.07,82.74,82.81,46670.0,80.9733,81.0514,80.7294,80.7977,46670.0
2022-09-23 14:15:00,82.8,82.88,82.75,82.79,43652.0,80.7879,80.866,80.7392,80.7782,43652.0
2022-09-23 14:20:00,82.79,83.08,82.73,82.96,26960.0,80.7782,81.0611,80.7196,80.9441,26960.0
2022-09-23 14:25:00,82.99,83.12,82.97,83.08,23047.0,80.9733,81.1002,80.9538,81.0611,23047.0
2022-09-23 14:30:00,83.08,83.08,82.8,82.95,32388.0,81.0611,81.0611,80.7879,80.9343,32388.0
2022-09-23 14:35:00,82.95,82.96,82.76,82.8,22428.0,80.9343,80.9441,80.7489,80.7879,22428.0
2022-09-23 14:40:00,82.81,83.01,82.72,82.98,48851.0,80.7977,80.9928,80.7099,80.9636,48851.0
2022-09-23 14:45:00,82.99,83.09,82.9,82.95,34946.0,80.9733,81.0709,80.8855,80.9343,34946.0
2022-09-23 14:50:00,82.93,83.07,82.87,82.9,46216.0,80.9148,81.0514,80.8562,80.8855,46216.0
2022-09-23 14:55:00,82.89,82.89,82.7,82.81,30482.0,80.8758,80.8758,80.6904,80.7977,30482.0
2022-09-23 15:00:00,82.8,83.37,82.8,83.31,55445.0,80.7879,81.3441,80.7879,81.2855,55445.0
2022-09-23 15:05:00,83.31,83.74,83.22,83.58,62881.0,81.2855,81.7051,81.1977,81.549,62881.0
2022-09-23 15:10:00,83.58,83.67,83.32,83.42,36303.0,81.549,81.6368,81.2953,81.3929,36303.0
2022-09-23 15:15:00,83.43,83.78,83.43,83.58,56369.0,81.4026,81.7441,81.4026,81.549,56369.0
2022-09-23 15:20:00,83.57,83.79,83.49,83.52,54025.0,81.5392,81.7539,81.4612,81.4904,54025.0
2022-09-23 15:25:00,83.52,83.73,83.41,83.69,62939.0,81.4904,81.6953,81.3831,81.6563,62939.0
2022-09-23 15:30:00,83.68,84.1,83.68,83.86,122344.0,81.6466,82.0563,81.6466,81.8222,122344.0
2022-09-23 15:35:00,83.87,84.01,83.64,84.0,64439.0,81.8319,81.9685,81.6075,81.9588,64439.0
2022-09-23 15:40:00,83.98,84.41,83.87,84.34,96742.0,81.9393,82.3588,81.8319,82.2905,96742.0
2022-09-23 15:45:00,84.36,84.38,83.91,83.95,129405.0,82.31,82.3295,81.871,81.91,129405.0
2022-09-23 15:50:00,83.94,84.18,83.58,84.17,145051.0,81.9002,82.1344,81.549,82.1246,145051.0
2022-09-23 15:55:00,84.17,84.34,84.01,84.3,476383.0,82.1246,82.2905,81.9685,82.2515,476383.0
2022-09-26 09:30:00,84.34,84.76,84.1,84.75,173934.0,82.2905,82.7003,82.0563,82.6906,173934.0
2022-09-26 09:35:00,84.78,84.83,84.47,84.73,57528.0,82.7198,82.7686,82.4174,82.671,57528.0
2022-09-26 09:40:00,84.71,84.93,84.54,84.67,88590.0,82.6515,82.8662,82.4857,82.6125,88590.0
2022-09-26 09:45:00,84.67,84.94,84.63,84.84,71874.0,82.6125,82.8759,82.5735,82.7784,71874.0
2022-09-26 09:50:00,84.83,84.99,84.77,84.78,52834.0,82.7686,82.9247,82.7101,82.7198,52834.0
2022-09-26 09:55:00,84.78,85.07,84.72,84.92,90785.0,82.7198,83.0028,82.6613,82.8564,90785.0
2022-09-26 10:00:00,84.94,85.25,84.75,84.85,84742.0,82.8759,83.1784,82.6906,82.7881,84742.0
2022-09-26 10:05:00,84.87,85.15,84.8,84.94,59578.0,82.8076,83.0808,82.7393,82.8759,59578.0
2022-09-26 10:10:00,84.93,85.18,84.72,85.17,33080.0,82.8662,83.1101,82.6613,83.1003,33080.0
2022-09-26 10:15:00,85.19,85.58,85.18,85.48,34831.0,83.1199,83.5004,83.1101,83.4028,34831.0
2022-09-26 10:20:00,85.5,85.57,85.33,85.33,26266.0,83.4223,83.4906,83.2565,83.2565,26266.0
2022-09-26 10:25:00,85.33,85.36,85.0,85.15,35566.0,83.2565,83.2857,82.9345,83.0808,35566.0
2022-09-26 10:30:00,85.12,85.16,84.76,84.79,36200.0,83.0516,83.0906,82.7003,82.7296,36200.0
2022-09-26 10:35:00,84.76,84.92,84.76,84.86,32626.0,82.7003,82.8564,82.7003,82.7979,32626.0
2022-09-26 10:40:00,84.87,84.89,84.58,84.84,36309.0,82.8076,82.8272,82.5247,82.7784,36309.0
2022-09-26 10:45:00,84.84,84.86,84.33,84.48,65647.0,82.7784,82.7979,82.2808,82.4271,65647.0
2022-09-26 10:50:00,84.47,84.52,84.27,84.35,35461.0,82.4174,82.4661,82.2222,82.3003,35461.0
2022-09-26 10:55:00,84.33,84.55,84.2,84.45,25869.0,82.2808,82.4954,82.1539,82.3978,25869.0
2022-09-26 11:00:00,84.47,84.57,84.37,84.48,31907.0,82.4174,82.5149,82.3198,82.4271,31907.0
2022-09-26 11:05:00,84.45,84.46,83.92,83.93,92892.0,82.3978,82.4076,81.8807,81.8905,92892.0
2022-09-26 11:10:00,83.9,84.28,83.85,84.26,38554.0,81.8612,82.232,81.8124,82.2125,38554.0
2022-09-26 11:15:00,84.28,84.3,83.98,84.04,33857.0,82.232,82.2515,81.9393,81.9978,33857.0
2022-09-26 11:20:00,84.05,84.18,83.86,83.89,18606.0,82.0076,82.1344,81.8222,81.8515,18606.0
2022-09-26 11:25:00,83.89,83.89,83.6,83.61,25027.0,81.8515,81.8515,81.5685,81.5783,25027.0
2022-09-26 11:30:00,83.61,83.85,83.61,83.8,30210.0,81.5783,81.8124,81.5783,81.7636,30210.0
2022-09-26 11:35:00,83.82,84.02,83.79,83.94,37267.0,81.7832,81.9783,81.7539,81.9002,37267.0
2022-09-26 11:40:00,83.93,84.14,83.84,83.84,33430.0,81.8905,82.0954,81.8027,81.8027,33430.0
2022-09-26 11:45:00,83.79,84.07,83.72,84.0,40908.0,81.7539,82.0271,81.6856,81.9588,40908.0
2022-09-26 11:50:00,83.99,84.0,83.82,83.99,28454.0,81.949,81.9588,81.7832,81.949,28454.0
2022-09-26 11:55:00,84.0,84.2,83.95,84.12,26765.0,81.9588,82.1539,81.91,82.0759,26765.0
2022-09-26 12:00:00,84.1,84.1,83.89,83.95,18778.0,82.0563,82.0563,81.8515,81.91,18778.0
2022-09-26 12:05:00,83.97,83.98,83.68,83.76,32968.0,81.9295,81.9393,81.6466,81.7246,32968.0
2022-09-26 12:10:00,83.75,83.81,83.65,83.76,26442.0,81.7149,81.7734,81.6173,81.7246,26442.0
2022-09-26 12:15:00,83.75,84.04,83.75,83.94,20935.0,81.7149,81.9978,81.7149,81.9002,20935.0
2022-09-26 12:20:00,83.93,83.93,83.54,83.54,28103.0,81.8905,81.8905,81.51,81.51,28103.0
2022-09-26 12:25:00,83.52,83.53,83.29,83.32,40162.0,81.4904,81.5002,81.266,81.2953,40162.0
2022-09-26 12:30:00,83.3,83.35,83.14,83.17,32161.0,81.2758,81.3246,81.1197,81.1489,32161.0
2022-09-26 12:35:00,83.16,83.35,83.16,83.28,34300.0,81.1392,81.3246,81.1392,81.2563,34300.0
2022-09-26 12:40:00,83.29,83.41,83.24,83.35,20484.0,81.266,81.3831,81.2172,81.3246,20484.0
2022-09-26 12:45:00,83.35,83.61,83.35,83.53,27164.0,81.3246,81.5783,81.3246,81.5002,27164.0
2022-09-26 12:50:00,83.56,83.7,83.55,83.68,38014.0,81.5295,81.6661,81.5197,81.6466,38014.0
2022-09-26 12:55:00,83.71,83.98,83.69,83.88,21315.0,81.6758,81.9393,81.6563,81.8417,21315.0
2022-09-26 13:00:00,83.87,83.88,83.61,83.61,21459.0,81.8319,81.8417,81.5783,81.5783,21459.0
2022-09-26 13:05:00,83.63,83.66,83.4,83.5,29474.0,81.5978,81.627,81.3734,81.4709,29474.0
2022-09-26 13:10:00,83.51,83.52,83.29,83.33,37520.0,81.4807,81.4904,81.266,81.3051,37520.0
2022-09-26 13:15:00,83.31,83.44,83.28,83.41,26093.0,81.2855,81.4124,81.2563,81.3831,26093.0
2022-09-26 13:20:00,83.42,83.54,83.35,83.39,44517.0,81.3929,81.51,81.3246,81.3636,44517.0
2022-09-26 13:25:00,83.4,83.43,83.25,83.37,27815.0,81.3734,81.4026,81.227,81.3441,27815.0
2022-09-26 13:30:00,83.36,83.56,83.25,83.29,61019.0,81.3343,81.5295,81.227,81.266,61019.0
2022-09-26 13:35:00,83.3,83.42,83.27,83.33,59799.0,81.2758,81.3929,81.2465,81.3051,59799.0
2022-09-26 13:40:00,83.35,83.38,83.17,83.24,25551.0,81.3246,81.3538,81.1489,81.2172,25551.0
2022-09-26 13:45:00,83.23,83.45,83.22,83.37,52910.0,81.2075,81.4221,81.1977,81.3441,52910.0
2022-09-26 13:50:00,83.37,83.61,83.36,83.46,41236.0,81.3441,81.5783,81.3343,81.4319,41236.0
2022-09-26 13:55:00,83.44,83.44,83.04,83.08,36851.0,81.4124,81.4124,81.0221,81.0611,36851.0
2022-09-26 14:00:00,83.12,83.51,83.07,83.5,34508.0,81.1002,81.4807,81.0514,81.4709,34508.0
2022-09-26 14:05:00,83.48,83.65,83.4,83.59,19818.0,81.4514,81.6173,81.3734,81.5587,19818.0
2022-09-26 14:10:00,83.59,83.6,83.37,83.43,22380.0,81.5587,81.5685,81.3441,81.4026,22380.0
2022-09-26 14:15:00,83.42,83.49,83.32,83.45,20378.0,81.3929,81.4612,81.2953,81.4221,20378.0
2022-09-26 14:20:00,83.41,83.55,83.34,83.39,32470.0,81.3831,81.5197,81.3148,81.3636,32470.0
2022-09-26 14:25:00,83.39,83.4,83.18,83.18,42210.0,81.3636,81.3734,81.1587,81.1587,42210.0
2022-09-26 14:30:00,83.19,83.4,83.17,83.22,26767.0,81.1685,81.3734,81.1489,81.1977,26767.0
2022-09-26 14:35:00,83.24,83.25,83.03,83.24,30729.0,81.2172,81.227,81.0124,81.2172,30729.0
2022-09-26 14:40:00,83.23,83.28,83.12,83.23,37054.0,81.2075,81.2563,81.1002,81.2075,37054.0
2022-09-26 14:45:00,83.22,83.79,83.18,83.73,56615.0,81.1977,81.7539,81.1587,81.6953,56615.0
2022-09-26 14:50:00,83.7,83.86,83.53,83.83,39582.0,81.6661,81.8222,81.5002,81.7929,39582.0
2022-09-26 14:55:00,83.85,83.91,83.71,83.74,44853.0,81.8124,81.871,81.6758,81.7051,44853.0
2022-09-26 15:00:00,83.78,84.06,83.78,83.98,37683.0,81.7441,82.0173,81.7441,81.9393,37683.0
2022-09-26 15:05:00,84.03,84.12,83.8,84.0,27368.0,81.9881,82.0759,81.7636,81.9588,27368.0
2022-09-26 15:10:00,83.99,84.05,83.71,83.73,38865.0,81.949,82.0076,81.6758,81.6953,38865.0
2022-09-26 15:15:00,83.72,83.89,83.5,83.77,51742.0,81.6856,81.8515,81.4709,81.7344,51742.0
2022-09-26 15:20:00,83.73,83.87,83.64,83.69,32535.0,81.6953,81.8319,81.6075,81.6563,32535.0
2022-09-26 15:25:00,83.7,83.76,83.61,83.69,33310.0,81.6661,81.7246,81.5783,81.6563,33310.0
2022-09-26 15:30:00,83.69,83.72,83.55,83.6,42391.0,81.6563,81.6856,81.5197,81.5685,42391.0
2022-09-26 15:35:00,83.62,83.82,83.46,83.5,62807.0,81.588,81.7832,81.4319,81.4709,62807.0
2022-09-26 15:40:00,83.49,83.66,83.27,83.46,53318.0,81.4612,81.627,81.2465,81.4319,53318.0
2022-09-26 15:45:00,83.47,83.74,83.43,83.65,76362.0,81.4417,81.7051,81.4026,81.6173,76362.0
2022-09-26 15:50:00,83.63,83.78,83.19,83.52,144004.0,81.5978,81.7441,81.1685,81.4904,144004.0
2022-09-26 15:55:00,83.53,83.53,82.84,82.91,470247.0,81.5002,81.5002,80.827,80.8953,470247.0
2022-09-27 09:30:00,84.43,85.03,84.37,85.0,161186.0,82.3783,82.9637,82.3198,82.9345,161186.0
2022-09-27 09:35:00,85.02,85.13,84.79,85.09,64137.0,82.954,83.0613,82.7296,83.0223,64137.0
2022-09-27 09:40:00,85.1,85.18,84.68,84.82,71322.0,83.032,83.1101,82.6223,82.7589,71322.0
2022-09-27 09:45:00,84.8,84.85,84.5,84.54,43471.0,82.7393,82.7881,82.4466,82.4857,43471.0
2022-09-27 09:50:00,84.59,84.68,84.13,84.59,31927.0,82.5344,82.6223,82.0856,82.5344,31927.0
2022-09-27 09:55:00,84.61,84.61,84.24,84.29,44683.0,82.554,82.554,82.1929,82.2417,44683.0
2022-09-27 10:00:00,84.33,84.38,83.62,83.78,55051.0,82.2808,82.3295,81.588,81.7441,55051.0
2022-09-27 10:05:00,83.75,83.89,83.54,83.66,43614.0,81.7149,81.8515,81.51,81.627,43614.0
2022-09-27 10:10:00,83.66,84.0,83.62,83.97,50563.0,81.627,81.9588,81.588,81.9295,50563.0
2022-09-27 10:15:00,83.94,84.15,83.8,83.96,29351.0,81.9002,82.1051,81.7636,81.9198,29351.0
2022-09-27 10:20:00,83.95,84.39,83.91,84.26,41648.0,81.91,82.3393,81.871,82.2125,41648.0
2022-09-27 10:25:00,84.25,84.41,84.06,84.06,23463.0,82.2027,82.3588,82.0173,82.0173,23463.0
2022-09-27 10:30:00,84.08,84.53,84.01,84.3,26958.0,82.0368,82.4759,81.9685,82.2515,26958.0
2022-09-27 10:35:00,84.3,84.58,84.17,84.22,40282.0,82.2515,82.5247,82.1246,82.1734,40282.0
2022-09-27 10:40:00,84.25,84.55,84.13,84.52,45235.0,82.2027,82.4954,82.0856,82.4661,45235.0
2022-09-27 10:45:00,84.49,84.57,84.38,84.5,31711.0,82.4369,82.5149,82.3295,82.4466,31711.0
2022-09-27 10:50:00,84.52,84.54,84.29,84.31,18138.0,82.4661,82.4857,82.2417,82.2612,18138.0
2022-09-27 10:55:00,84.31,84.56,84.31,84.53,25571.0,82.2612,82.5052,82.2612,82.4759,25571.0
2022-09-27 11:00:00,84.54,84.68,84.37,84.39,43503.0,82.4857,82.6223,82.3198,82.3393,43503.0
2022-09-27 11:05:00,84.39,84.87,84.36,84.87,65387.0,82.3393,82.8076,82.31,82.8076,65387.0
2022-09-27 11:10:00,84.88,84.89,84.38,84.39,29948.0,82.8174,82.8272,82.3295,82.3393,29948.0
2022-09-27 11:15:00,84.38,84.44,84.23,84.27,40553.0,82.3295,82.3881,82.1832,82.2222,40553.0
2022-09-27 11:20:00,84.24,84.34,83.98,84.02,28819.0,82.1929,82.2905,81.9393,81.9783,28819.0
2022-09-27 11:25:00,84.06,84.09,83.72,83.82,43829.0,82.0173,82.0466,81.6856,81.7832,43829.0
2022-09-27 11:30:00,83.8,84.08,83.76,84.03,29366.0,81.7636,82.0368,81.7246,81.9881,29366.0
2022-09-27 11:35:00,84.02,84.1,83.92,84.03,20355.0,81.9783,82.0563,81.8807,81.9881,20355.0
2022-09-27 11:40:00,84.05,84.06,83.85,83.95,19272.0,82.0076,82.0173,81.8124,81.91,19272.0
2022-09-27 11:45:00,83.95,84.05,83.87,83.92,13691.0,81.91,82.0076,81.8319,81.8807,13691.0
2022-09-27 11:50:00,83.95,84.05,83.75,83.77,24002.0,81.91,82.0076,81.7149,81.7344,24002.0
2022-09-27 11:55:00,83.77,83.9,83.7,83.7,25050.0,81.7344,81.8612,81.6661,81.6661,25050.0
2022-09-27 12:00:00,83.7,83.7,83.42,83.59,39162.0,81.6661,81.6661,81.3929,81.5587,39162.0
2022-09-27 12:05:00,83.59,83.59,83.29,83.36,23299.0,81.5587,81.5587,81.266,81.3343,23299.0
2022-09-27 12:10:00,83.36,83.37,82.85,82.99,79010.0,81.3343,81.3441,80.8367,80.9733,79010.0
2022-09-27 12:15:00,82.98,83.0,82.67,82.69,34610.0,80.9636,80.9831,80.6611,80.6806,34610.0
2022-09-27 12:20:00,82.67,82.91,82.67,82.85,34655.0,80.6611,80.8953,80.6611,80.8367,34655.0
2022-09-27 12:25:00,82.86,83.12,82.83,82.93,48239.0,80.8465,81.1002,80.8172,80.9148,48239.0
2022-09-27 12:30:00,82.92,83.05,82.86,83.01,18035.0,80.905,81.0319,80.8465,80.9928,18035.0
2022-09-27 12:35:00,83.03,83.04,82.82,82.88,14936.0,81.0124,81.0221,80.8075,80.866,14936.0
2022-09-27 12:40:00,82.88,82.92,82.73,82.86,80567.0,80.866,80.905,80.7196,80.8465,80567.0
2022-09-27 12:45:00,82.86,82.93,82.75,82.86,20100.0,80.8465,80.9148,80.7392,80.8465,20100.0
2022-09-27 12:50:00,82.88,83.06,82.67,83.06,23420.0,80.866,81.0416,80.6611,81.0416,23420.0
2022-09-27 12:55:00,83.07,83.09,82.93,83.0,28272.0,81.0514,81.0709,80.9148,80.9831,28272.0
2022-09-27 13:00:00,82.95,82.95,82.53,82.59,44549.0,80.9343,80.9343,80.5245,80.583,44549.0
2022-09-27 13:05:00,82.6,82.91,82.59,82.66,39629.0,80.5928,80.8953,80.583,80.6513,39629.0
2022-09-27 13:10:00,82.68,82.75,82.56,82.71,31067.0,80.6709,80.7392,80.5538,80.7001,31067.0
2022-09-27 13:15:00,82.72,82.91,82.72,82.83,15566.0,80.7099,80.8953,80.7099,80.8172,15566.0
2022-09-27 13:20:00,82.84,82.93,82.78,82.81,16700.0,80.827,80.9148,80.7684,80.7977,16700.0
2022-09-27 13:25:00,82.82,82.99,82.74,82.89,21261.0,80.8075,80.9733,80.7294,80.8758,21261.0
2022-09-27 13:30:00,82.88,83.09,82.82,83.05,19415.0,80.866,81.0709,80.8075,81.0319,19415.0
2022-09-27 13:35:00,83.07,83.08,82.76,82.77,15657.0,81.0514,81.0611,80.7489,80.7587,15657.0
2022-09-27 13:40:00,82.76,82.85,82.68,82.78,19751.0,80.7489,80.8367,80.6709,80.7684,19751.0
2022-09-27 13:45:00,82.83,83.07,82.83,83.0,33165.0,80.8172,81.0514,80.8172,80.9831,33165.0
2022-09-27 13:50:00,82.99,83.1,82.93,82.95,26495.0,80.9733,81.0806,80.9148,80.9343,26495.0
2022-09-27 13:55:00,82.92,83.08,82.78,83.04,23718.0,80.905,81.0611,80.7684,81.0221,23718.0
2022-09-27 14:00:00,83.03,83.44,82.99,83.34,29551.0,81.0124,81.4124,80.9733,81.3148,29551.0
2022-09-27 14:05:00,83.33,83.35,83.19,83.24,12984.0,81.3051,81.3246,81.1685,81.2172,12984.0
2022-09-27 14:10:00,83.24,83.28,83.12,83.12,23736.0,81.2172,81.2563,81.1002,81.1002,23736.0
2022-09-27 14:15:00,83.13,83.18,83.05,83.05,21106.0,81.1099,81.1587,81.0319,81.0319,21106.0
2022-09-27 14:20:00,83.04,83.2,83.01,83.2,23437.0,81.0221,81.1782,80.9928,81.1782,23437.0
2022-09-27 14:25:00,83.2,83.29,83.16,83.28,24957.0,81.1782,81.266,81.1392,81.2563,24957.0
2022-09-27 14:30:00,83.24,83.3,83.06,83.22,24925.0,81.2172,81.2758,81.0416,81.1977,24925.0
2022-09-27 14:35:00,83.22,83.68,83.13,83.61,47537.0,81.1977,81.6466,81.1099,81.5783,47537.0
2022-09-27 14:40:00,83.64,83.98,83.64,83.8,100486.0,81.6075,81.9393,81.6075,81.7636,100486.0
2022-09-27 14:45:00,83.79,84.12,83.69,84.12,52125.0,81.7539,82.0759,81.6563,82.0759,52125.0
2022-09-27 14:50:00,84.1,84.14,83.9,83.95,61851.0,82.0563,82.0954,81.8612,81.91,61851.0
2022-09-27 14:55:00,83.92,83.97,83.76,83.9,29603.0,81.8807,81.9295,81.7246,81.8612,29603.0
2022-09-27 15:00:00,83.87,83.93,83.51,83.7,51362.0,81.8319,81.8905,81.4807,81.6661,51362.0
2022-09-27 15:05:00,83.68,83.9,83.63,83.86,41136.0,81.6466,81.8612,81.5978,81.8222,41136.0
2022-09-27 15:10:00,83.88,84.03,83.77,84.01,47746.0,81.8417,81.9881,81.7344,81.9685,47746.0
2022-09-27 15:15:00,84.02,84.14,83.76,84.14,63762.0,81.9783,82.0954,81.7246,82.0954,63762.0
2022-09-27 15:20:00,84.14,84.17,83.97,84.02,147711.0,82.0954,82.1246,81.9295,81.9783,147711.0
2022-09-27 15:25:00,84.02,84.05,83.67,83.76,40584.0,81.9783,82.0076,81.6368,81.7246,40584.0
2022-09-27 15:30:00,83.77,83.79,83.47,83.58,70037.0,81.7344,81.7539,81.4417,81.549,70037.0
2022-09-27 15:35:00,83.59,83.75,83.58,83.68,58334.0,81.5587,81.7149,81.549,81.6466,58334.0
2022-09-27 15:40:00,83.66,84.0,83.58,83.96,63847.0,81.627,81.9588,81.549,81.9198,63847.0
2022-09-27 15:45:00,83.92,83.93,83.67,83.8,84961.0,81.8807,81.8905,81.6368,81.7636,84961.0
2022-09-27 15:50:00,83.78,84.17,83.69,84.16,154686.0,81.7441,82.1246,81.6563,82.1149,154686.0
2022-09-27 15:55:00,84.16,84.34,84.0,84.14,246703.0,82.1149,82.2905,81.9588,82.0954,246703.0
2022-09-28 09:30:00,82.98,83.5,82.84,83.26,168504.0,80.9636,81.4709,80.827,81.2368,168504.0
2022-09-28 09:35:00,83.26,83.85,83.22,83.84,59373.0,81.2368,81.8124,81.1977,81.8027,59373.0
2022-09-28 09:40:00,83.86,84.48,83.67,84.47,54057.0,81.8222,82.4271,81.6368,82.4174,54057.0
2022-09-28 09:45:00,84.46,84.56,83.96,84.22,90722.0,82.4076,82.5052,81.9198,82.1734,90722.0
2022-09-28 09:50:00,84.23,84.52,84.18,84.24,37732.0,82.1832,82.4661,82.1344,82.1929,37732.0
2022-09-28 09:55:00,84.25,84.64,84.24,84.38,37237.0,82.2027,82.5832,82.1929,82.3295,37237.0
2022-09-28 10:00:00,84.33,84.7,84.08,84.2,71926.0,82.2808,82.6418,82.0368,82.1539,71926.0
2022-09-28 10:05:00,84.19,84.32,83.73,83.73,71982.0,82.1442,82.271,81.6953,81.6953,71982.0
2022-09-28 10:10:00,83.75,84.22,83.75,84.2,46922.0,81.7149,82.1734,81.7149,82.1539,46922.0
2022-09-28 10:15:00,84.21,84.44,83.96,84.37,51846.0,82.1637,82.3881,81.9198,82.3198,51846.0
2022-09-28 10:20:00,84.38,84.81,84.35,84.77,41154.0,82.3295,82.7491,82.3003,82.7101,41154.0
2022-09-28 10:25:00,84.78,85.02,84.72,84.95,82013.0,82.7198,82.954,82.6613,82.8857,82013.0
2022-09-28 10:30:00,84.95,84.96,84.69,84.87,52258.0,82.8857,82.8955,82.632,82.8076,52258.0
2022-09-28 10:35:00,84.87,85.22,84.82,85.03,99169.0,82.8076,83.1491,82.7589,82.9637,99169.0
2022-09-28 10:40:00,85.03,85.09,84.79,84.87,36478.0,82.9637,83.0223,82.7296,82.8076,36478.0
2022-09-28 10:45:00,84.87,85.21,84.81,85.21,66469.0,82.8076,83.1394,82.7491,83.1394,66469.0
2022-09-28 10:50:00,85.18,85.2,84.97,85.16,36692.0,83.1101,83.1296,82.9052,83.0906,36692.0
2022-09-28 10:55:00,85.16,85.19,84.86,84.98,40055.0,83.0906,83.1199,82.7979,82.915,40055.0
2022-09-28 11:00:00,84.98,85.23,84.82,85.1,54458.0,82.915,83.1589,82.7589,83.032,54458.0
2022-09-28 11:05:00,85.1,85.18,84.97,85.02,51246.0,83.032,83.1101,82.9052,82.954,51246.0
2022-09-28 11:10:00,85.02,85.36,85.0,85.24,43906.0,82.954,83.2857,82.9345,83.1686,43906.0
2022-09-28 11:15:00,85.27,85.42,85.09,85.4,39789.0,83.1979,83.3443,83.0223,83.3248,39789.0
2022-09-28 11:20:00,85.41,85.68,85.39,85.51,72085.0,83.3345,83.598,83.315,83.4321,72085.0
2022-09-28 11:25:00,85.49,85.64,85.24,85.29,45848.0,83.4126,83.5589,83.1686,83.2174,45848.0
2022-09-28 11:30:00,85.29,85.34,85.15,85.29,67940.0,83.2174,83.2662,83.0808,83.2174,67940.0
2022-09-28 11:35:00,85.31,85.44,85.2,85.28,40279.0,83.2369,83.3638,83.1296,83.2077,40279.0
2022-09-28 11:40:00,85.32,85.45,85.19,85.43,40719.0,83.2467,83.3735,83.1199,83.354,40719.0
2022-09-28 11:45:00,85.45,85.7,85.4,85.6,56138.0,83.3735,83.6175,83.3248,83.5199,56138.0
2022-09-28 11:50:00,85.61,85.86,85.61,85.84,40660.0,83.5297,83.7736,83.5297,83.7541,40660.0
2022-09-28 11:55:00,85.85,86.05,85.85,86.03,63962.0,83.7638,83.959,83.7638,83.9394,63962.0
2022-09-28 12:00:00,86.05,86.14,85.93,86.03,56059.0,83.959,84.0468,83.8419,83.9394,56059.0
2022-09-28 12:05:00,86.01,86.01,85.88,85.96,55738.0,83.9199,83.9199,83.7931,83.8712,55738.0
2022-09-28 12:10:00,85.96,86.33,85.96,86.31,74836.0,83.8712,84.2322,83.8712,84.2126,74836.0
2022-09-28 12:15:00,86.31,86.33,86.19,86.2,76694.0,84.2126,84.2322,84.0956,84.1053,76694.0
2022-09-28 12:20:00,86.21,86.21,85.85,85.86,65383.0,84.1151,84.1151,83.7638,83.7736,65383.0
2022-09-28 12:25:00,85.87,85.91,85.65,85.69,115453.0,83.7833,83.8224,83.5687,83.6077,115453.0
2022-09-28 12:30:00,85.66,85.77,85.53,85.66,39508.0,83.5784,83.6858,83.4516,83.5784,39508.0
2022-09-28 12:35:00,85.66,85.68,85.51,85.57,47190.0,83.5784,83.598,83.4321,83.4906,47190.0
2022-09-28 12:40:00,85.59,85.81,85.56,85.8,40884.0,83.5101,83.7248,83.4809,83.715,40884.0
2022-09-28 12:45:00,85.82,85.9,85.73,85.84,31838.0,83.7346,83.8126,83.6467,83.7541,31838.0
2022-09-28 12:50:00,85.83,85.85,85.62,85.68,24768.0,83.7443,83.7638,83.5394,83.598,24768.0
2022-09-28 12:55:00,85.67,85.76,85.6,85.76,23524.0,83.5882,83.676,83.5199,83.676,23524.0
2022-09-28 13:00:00,85.79,85.79,85.59,85.76,67478.0,83.7053,83.7053,83.5101,83.676,67478.0
2022-09-28 13:05:00,85.8,86.08,85.8,86.08,40925.0,83.715,83.9882,83.715,83.9882,40925.0
2022-09-28 13:10:00,86.08,86.1,85.9,85.97,51192.0,83.9882,84.0077,83.8126,83.8809,51192.0
2022-09-28 13:15:00,85.98,86.08,85.93,86.05,29546.0,83.8907,83.9882,83.8419,83.959,29546.0
2022-09-28 13:20:00,86.06,86.06,85.86,85.94,40051.0,83.9687,83.9687,83.7736,83.8516,40051.0
2022-09-28 13:25:00,85.95,85.95,85.72,85.78,53870.0,83.8614,83.8614,83.637,83.6955,53870.0
2022-09-28 13:30:00,85.79,85.81,85.62,85.72,34693.0,83.7053,83.7248,83.5394,83.637,34693.0
2022-09-28 13:35:00,85.74,85.78,85.64,85.74,33997.0,83.6565,83.6955,83.5589,83.6565,33997.0
2022-09-28 13:40:00,85.74,85.8,85.63,85.63,25900.0,83.6565,83.715,83.5492,83.5492,25900.0
2022-09-28 13:45:00,85.63,85.63,85.29,85.45,48098.0,83.5492,83.5492,83.2174,83.3735,48098.0
2022-09-28 13:50:00,85.43,85.44,85.35,85.42,26076.0,83.354,83.3638,83.276,83.3443,26076.0
2022-09-28 13:55:00,85.4,85.52,85.36,85.38,79655.0,83.3248,83.4418,83.2857,83.3052,79655.0
2022-09-28 14:00:00,85.39,85.42,85.29,85.34,76261.0,83.315,83.3443,83.2174,83.2662,76261.0
2022-09-28 14:05:00,85.34,85.57,85.32,85.52,91216.0,83.2662,83.4906,83.2467,83.4418,91216.0
2022-09-28 14:10:00,85.52,85.67,85.48,85.52,36824.0,83.4418,83.5882,83.4028,83.4418,36824.0
2022-09-28 14:15:00,85.51,85.64,85.44,85.6,33040.0,83.4321,83.5589,83.3638,83.5199,33040.0
2022-09-28 14:20:00,85.61,85.61,85.39,85.4,34724.0,83.5297,83.5297,83.315,83.3248,34724.0
2022-09-28 14:25:00,85.41,85.61,85.35,85.61,30237.0,83.3345,83.5297,83.276,83.5297,30237.0
2022-09-28 14:30:00,85.62,85.67,85.49,85.59,31178.0,83.5394,83.5882,83.4126,83.5101,31178.0
2022-09-28 14:35:00,85.59,85.72,85.54,85.71,35470.0,83.5101,83.637,83.4614,83.6272,35470.0
2022-09-28 14:40:00,85.71,85.71,85.46,85.59,28611.0,83.6272,83.6272,83.3833,83.5101,28611.0
2022-09-28 14:45:00,85.62,85.73,85.54,85.73,18244.0,83.5394,83.6467,83.4614,83.6467,18244.0
2022-09-28 14:50:00,85.74,85.84,85.7,85.8,24898.0,83.6565,83.7541,83.6175,83.715,24898.0
2022-09-28 14:55:00,85.79,85.86,85.78,85.86,26906.0,83.7053,83.7736,83.6955,83.7736,26906.0
2022-09-28 15:00:00,85.85,86.07,85.78,86.05,35653.0,83.7638,83.9785,83.6955,83.959,35653.0
2022-09-28 15:05:00,86.05,86.2,85.99,86.07,62185.0,83.959,84.1053,83.9004,83.9785,62185.0
2022-09-28 15:10:00,86.08,86.19,86.01,86.16,61222.0,83.9882,84.0956,83.9199,84.0663,61222.0
2022-09-28 15:15:00,86.17,86.24,85.92,85.95,79726.0,84.076,84.1443,83.8321,83.8614,79726.0
2022-09-28 15:20:00,85.95,86.03,85.84,85.86,194862.0,83.8614,83.9394,83.7541,83.7736,194862.0
2022-09-28 15:25:00,85.85,86.14,85.82,86.11,63995.0,83.7638,84.0468,83.7346,84.0175,63995.0
2022-09-28 15:30:00,86.13,86.22,86.05,86.19,74502.0,84.037,84.1248,83.959,84.0956,74502.0
2022-09-28 15:35:00,86.2,86.25,86.15,86.15,82979.0,84.1053,84.1541,84.0565,84.0565,82979.0
2022-09-28 15:40:00,86.16,86.27,86.07,86.14,98236.0,84.0663,84.1736,83.9785,84.0468,98236.0
2022-09-28 15:45:00,86.12,86.36,86.06,86.22,129226.0,84.0273,84.2614,83.9687,84.1248,129226.0
2022-09-28 15:50:00,86.21,86.4,86.07,86.25,237046.0,84.1151,84.3005,83.9785,84.1541,237046.0
2022-09-28 15:55:00,86.26,86.37,85.97,85.98,476809.0,84.1639,84.2712,83.8809,83.8907,476809.0
2022-09-29 09:30:00,84.79,85.1,84.27,84.34,185064.0,82.7296,83.032,82.2222,82.2905,185064.0
2022-09-29 09:35:00,84.32,84.43,83.8,83.8,70306.0,82.271,82.3783,81.7636,81.7636,70306.0
2022-09-29 09:40:00,83.84,84.01,83.5,83.6,67007.0,81.8027,81.9685,81.4709,81.5685,67007.0
2022-09-29 09:45:00,83.57,83.75,83.44,83.55,75321.0,81.5392,81.7149,81.4124,81.5197,75321.0
2022-09-29 09:50:00,83.59,84.04,83.59,83.91,46490.0,81.5587,81.9978,81.5587,81.871,46490.0
2022-09-29 09:55:00,83.94,84.17,83.88,84.05,38707.0,81.9002,82.1246,81.8417,82.0076,38707.0
2022-09-29 10:00:00,84.07,84.07,83.53,83.7,98463.0,82.0271,82.0271,81.5002,81.6661,98463.0
2022-09-29 10:05:00,83.74,83.97,83.7,83.82,50770.0,81.7051,81.9295,81.6661,81.7832,50770.0
2022-09-29 10:10:00,83.76,83.94,83.76,83.82,63349.0,81.7246,81.9002,81.7246,81.7832,63349.0
2022-09-29 10:15:00,83.82,83.89,83.62,83.63,106409.0,81.7832,81.8515,81.588,81.5978,106409.0
2022-09-29 10:20:00,83.64,84.02,83.43,83.46,100925.0,81.6075,81.9783,81.4026,81.4319,100925.0
2022-09-29 10:25:00,83.47,83.79,83.47,83.61,54312.0,81.4417,81.7539,81.4417,81.5783,54312.0
2022-09-29 10:30:00,83.61,83.61,83.35,83.48,113694.0,81.5783,81.5783,81.3246,81.4514,113694.0
2022-09-29 10:35:00,83.48,83.77,83.37,83.67,73718.0,81.4514,81.7344,81.3441,81.6368,73718.0
2022-09-29 10:40:00,83.64,83.84,83.64,83.67,62643.0,81.6075,81.8027,81.6075,81.6368,62643.0
2022-09-29 10:45:00,83.67,83.79,83.56,83.59,45817.0,81.6368,81.7539,81.5295,81.5587,45817.0
2022-09-29 10:50:00,83.57,83.77,83.52,83.61,40956.0,81.5392,81.7344,81.4904,81.5783,40956.0
2022-09-29 10:55:00,83.64,83.75,83.53,83.56,61885.0,81.6075,81.7149,81.5002,81.5295,61885.0
2022-09-29 11:00:00,83.56,83.77,83.53,83.69,73827.0,81.5295,81.7344,81.5002,81.6563,73827.0
2022-09-29 11:05:00,83.69,84.04,83.57,83.94,67707.0,81.6563,81.9978,81.5392,81.9002,67707.0
2022-09-29 11:10:00,83.93,83.96,83.6,83.66,46482.0,81.8905,81.9198,81.5685,81.627,46482.0
2022-09-29 11:15:00,83.67,83.8,83.63,83.68,44760.0,81.6368,81.7636,81.5978,81.6466,44760.0
2022-09-29 11:20:00,83.67,83.71,83.53,83.58,55687.0,81.6368,81.6758,81.5002,81.549,55687.0
2022-09-29 11:25:00,83.56,83.86,83.56,83.81,51062.0,81.5295,81.8222,81.5295,81.7734,51062.0
2022-09-29 11:30:00,83.83,84.04,83.76,83.95,34505.0,81.7929,81.9978,81.7246,81.91,34505.0
2022-09-29 11:35:00,83.96,84.08,83.84,84.04,49867.0,81.9198,82.0368,81.8027,81.9978,49867.0
2022-09-29 11:40:00,84.06,84.21,83.98,84.1,33128.0,82.0173,82.1637,81.9393,82.0563,33128.0
2022-09-29 11:45:00,84.1,84.31,84.09,84.3,23920.0,82.0563,82.2612,82.0466,82.2515,23920.0
2022-09-29 11:50:00,84.3,84.65,84.22,84.55,54440.0,82.2515,82.593,82.1734,82.4954,54440.0
2022-09-29 11:55:00,84.55,84.61,84.38,84.38,57025.0,82.4954,82.554,82.3295,82.3295,57025.0
2022-09-29 12:00:00,84.39,84.54,84.32,84.52,23386.0,82.3393,82.4857,82.271,82.4661,23386.0
2022-09-29 12:05:00,84.52,84.67,84.46,84.6,81264.0,82.4661,82.6125,82.4076,82.5442,81264.0
2022-09-29 12:10:00,84.59,84.62,84.44,84.45,30741.0,82.5344,82.5637,82.3881,82.3978,30741.0
2022-09-29 12:15:00,84.43,84.5,84.15,84.15,30623.0,82.3783,82.4466,82.1051,82.1051,30623.0
2022-09-29 12:20:00,84.14,84.23,84.07,84.23,45184.0,82.0954,82.1832,82.0271,82.1832,45184.0
2022-09-29 12:25:00,84.22,84.31,84.19,84.25,47369.0,82.1734,82.2612,82.1442,82.2027,47369.0
2022-09-29 12:30:00,84.25,84.37,84.17,84.37,22844.0,82.2027,82.3198,82.1246,82.3198,22844.0
2022-09-29 12:35:00,84.37,84.48,84.25,84.4,32107.0,82.3198,82.4271,82.2027,82.3491,32107.0
2022-09-29 12:40:00,84.4,84.4,84.21,84.39,30818.0,82.3491,82.3491,82.1637,82.3393,30818.0
2022-09-29 12:45:00,84.4,84.45,84.36,84.41,31336.0,82.3491,82.3978,82.31,82.3588,31336.0
2022-09-29 12:50:00,84.41,84.57,84.36,84.5,35806.0,82.3588,82.5149,82.31,82.4466,35806.0
2022-09-29 12:55:00,84.52,84.53,84.06,84.15,100823.0,82.4661,82.4759,82.0173,82.1051,100823.0
2022-09-29 13:00:00,84.14,84.23,84.11,84.17,43132.0,82.0954,82.1832,82.0661,82.1246,43132.0
2022-09-29 13:05:00,84.16,84.19,83.99,84.0,50452.0,82.1149,82.1442,81.949,81.9588,50452.0
2022-09-29 13:10:00,84.01,84.26,84.01,84.18,31479.0,81.9685,82.2125,81.9685,82.1344,31479.0
2022-09-29 13:15:00,84.18,84.25,84.11,84.16,24451.0,82.1344,82.2027,82.0661,82.1149,24451.0
2022-09-29 13:20:00,84.17,84.21,84.02,84.04,16454.0,82.1246,82.1637,81.9783,81.9978,16454.0
2022-09-29 13:25:00,84.06,84.15,83.95,83.96,33191.0,82.0173,82.1051,81.91,81.9198,33191.0
2022-09-29 13:30:00,83.96,84.08,83.86,84.06,50826.0,81.9198,82.0368,81.8222,82.0173,50826.0
2022-09-29 13:35:00,84.05,84.23,84.03,84.06,27285.0,82.0076,82.1832,81.9881,82.0173,27285.0
2022-09-29 13:40:00,84.06,84.07,83.83,83.88,21373.0,82.0173,82.0271,81.7929,81.8417,21373.0
2022-09-29 13:45:00,83.88,83.92,83.82,83.83,28300.0,81.8417,81.8807,81.7832,81.7929,28300.0
2022-09-29 13:50:00,83.84,83.89,83.69,83.69,54859.0,81.8027,81.8515,81.6563,81.6563,54859.0
2022-09-29 13:55:00,83.7,83.71,83.5,83.52,53363.0,81.6661,81.6758,81.4709,81.4904,53363.0
2022-09-29 14:00:00,83.54,83.54,83.36,83.48,56175.0,81.51,81.51,81.3343,81.4514,56175.0
2022-09-29 14:05:00,83.49,83.7,83.49,83.63,46740.0,81.4612,81.6661,81.4612,81.5978,46740.0
2022-09-29 14:10:00,83.64,83.66,83.55,83.56,26046.0,81.6075,81.627,81.5197,81.5295,26046.0
2022-09-29 14:15:00,83.56,83.59,83.21,83.23,97570.0,81.5295,81.5587,81.188,81.2075,97570.0
2022-09-29 14:20:00,83.22,83.36,83.2,83.24,198467.0,81.1977,81.3343,81.1782,81.2172,198467.0
2022-09-29 14:25:00,83.25,83.68,83.23,83.55,49955.0,81.227,81.6466,81.2075,81.5197,49955.0
2022-09-29 14:30:00,83.53,83.67,83.48,83.49,23211.0,81.5002,81.6368,81.4514,81.4612,23211.0
2022-09-29 14:35:00,83.49,83.84,83.48,83.71,39300.0,81.4612,81.8027,81.4514,81.6758,39300.0
2022-09-29 14:40:00,83.7,83.75,83.55,83.56,40508.0,81.6661,81.7149,81.5197,81.5295,40508.0
2022-09-29 14:45:00,83.56,83.65,83.47,83.5,33122.0,81.5295,81.6173,81.4417,81.4709,33122.0
2022-09-29 14:50:00,83.52,83.53,83.31,83.36,30930.0,81.4904,81.5002,81.2855,81.3343,30930.0
2022-09-29 14:55:00,83.36,83.54,83.35,83.45,100157.0,81.3343,81.51,81.3246,81.4221,100157.0
2022-09-29 15:00:00,83.45,83.69,83.43,83.62,58790.0,81.4221,81.6563,81.4026,81.588,58790.0
2022-09-29 15:05:00,83.62,83.76,83.56,83.65,56251.0,81.588,81.7246,81.5295,81.6173,56251.0
2022-09-29 15:10:00,83.64,83.95,83.53,83.89,64057.0,81.6075,81.91,81.5002,81.8515,64057.0
2022-09-29 15:15:00,83.9,84.04,83.82,84.02,160850.0,81.8612,81.9978,81.7832,81.9783,160850.0
2022-09-29 15:20:00,84.02,84.11,83.96,84.0,75248.0,81.9783,82.0661,81.9198,81.9588,75248.0
2022-09-29 15:25:00,83.96,83.99,83.79,83.96,89536.0,81.9198,81.949,81.7539,81.9198,89536.0
2022-09-29 15:30:00,83.95,84.29,83.91,84.26,64818.0,81.91,82.2417,81.871,82.2125,64818.0
2022-09-29 15:35:00,84.27,84.58,84.13,84.39,123362.0,82.2222,82.5247,82.0856,82.3393,123362.0
2022-09-29 15:40:00,84.4,84.52,84.1,84.34,71309.0,82.3491,82.4661,82.0563,82.2905,71309.0
2022-09-29 15:45:00,84.35,84.62,84.3,84.47,104348.0,82.3003,82.5637,82.2515,82.4174,104348.0
2022-09-29 15:50:00,84.46,84.71,84.31,84.44,239412.0,82.4076,82.6515,82.2612,82.3881,239412.0
2022-09-29 15:55:00,84.44,84.54,84.23,84.43,397342.0,82.3881,82.4857,82.1832,82.3783,397342.0
2022-09-30 09:30:00,82.05,83.36,81.93,83.17,328202.0,80.0562,81.3343,79.9391,81.1489,328202.0
2022-09-30 09:35:00,83.2,83.25,82.04,82.13,121819.0,81.1782,81.227,80.0464,80.1342,121819.0
2022-09-30 09:40:00,82.12,82.29,81.74,81.96,180772.0,80.1245,80.2903,79.7537,79.9684,180772.0
2022-09-30 09:45:00,81.99,82.1,81.53,81.82,113476.0,79.9976,80.1049,79.5488,79.8318,113476.0
2022-09-30 09:50:00,81.81,82.73,81.72,82.63,179593.0,79.822,80.7196,79.7342,80.6221,179593.0
2022-09-30 09:55:00,82.59,82.69,82.26,82.3,79384.0,80.583,80.6806,80.2611,80.3001,79384.0
2022-09-30 10:00:00,82.33,82.53,82.08,82.42,83865.0,80.3294,80.5245,80.0854,80.4172,83865.0
2022-09-30 10:05:00,82.43,82.85,82.29,82.78,94737.0,80.4269,80.8367,80.2903,80.7684,94737.0
2022-09-30 10:10:00,82.77,83.04,82.48,82.73,59007.0,80.7587,81.0221,80.4757,80.7196,59007.0
2022-09-30 10:15:00,82.73,82.85,82.47,82.8,57035.0,80.7196,80.8367,80.466,80.7879,57035.0
2022-09-30 10:20:00,82.78,83.12,82.67,83.0,48951.0,80.7684,81.1002,80.6611,80.9831,48951.0
2022-09-30 10:25:00,83.01,83.47,82.85,83.45,74484.0,80.9928,81.4417,80.8367,81.4221,74484.0
2022-09-30 10:30:00,83.44,83.92,83.32,83.91,77613.0,81.4124,81.8807,81.2953,81.871,77613.0
2022-09-30 10:35:00,83.9,84.06,83.78,83.81,74554.0,81.8612,82.0173,81.7441,81.7734,74554.0
2022-09-30 10:40:00,83.8,83.8,83.38,83.66,85268.0,81.7636,81.7636,81.3538,81.627,85268.0
2022-09-30 10:45:00,83.67,83.75,83.3,83.55,27571.0,81.6368,81.7149,81.2758,81.5197,27571.0
2022-09-30 10:50:00,83.56,83.71,83.4,83.56,38391.0,81.5295,81.6758,81.3734,81.5295,38391.0
2022-09-30 10:55:00,83.61,83.69,83.43,83.69,58917.0,81.5783,81.6563,81.4026,81.6563,58917.0
2022-09-30 11:00:00,83.7,83.97,83.52,83.87,56601.0,81.6661,81.9295,81.4904,81.8319,56601.0
2022-09-30 11:05:00,83.88,84.27,83.83,84.23,48205.0,81.8417,82.2222,81.7929,82.1832,48205.0
2022-09-30 11:10:00,84.23,84.46,84.2,84.33,40361.0,82.1832,82.4076,82.1539,82.2808,40361.0
2022-09-30 11:15:00,84.33,84.43,84.1,84.11,58714.0,82.2808,82.3783,82.0563,82.0661,58714.0
2022-09-30 11:20:00,84.11,84.26,84.04,84.24,53720.0,82.0661,82.2125,81.9978,82.1929,53720.0
2022-09-30 11:25:00,84.25,84.31,84.02,84.05,64059.0,82.2027,82.2612,81.9783,82.0076,64059.0
2022-09-30 11:30:00,84.08,84.41,84.05,84.24,56472.0,82.0368,82.3588,82.0076,82.1929,56472.0
2022-09-30 11:35:00,84.25,84.29,83.97,84.03,53519.0,82.2027,82.2417,81.9295,81.9881,53519.0
2022-09-30 11:40:00,84.01,84.08,83.65,83.69,37258.0,81.9685,82.0368,81.6173,81.6563,37258.0
2022-09-30 11:45:00,83.67,83.84,83.59,83.7,51196.0,81.6368,81.8027,81.5587,81.6661,51196.0
2022-09-30 11:50:00,83.67,83.79,83.58,83.6,43087.0,81.6368,81.7539,81.549,81.5685,43087.0
2022-09-30 11:55:00,83.58,83.7,83.47,83.62,51767.0,81.549,81.6661,81.4417,81.588,51767.0
2022-09-30 12:00:00,83.61,83.61,83.29,83.35,45984.0,81.5783,81.5783,81.266,81.3246,45984.0
2022-09-30 12:05:00,83.35,83.53,83.35,83.37,45530.0,81.3246,81.5002,81.3246,81.3441,45530.0
2022-09-30 12:10:00,83.36,83.48,83.31,83.45,61704.0,81.3343,81.4514,81.2855,81.4221,61704.0
2022-09-30 12:15:00,83.43,83.57,83.42,83.54,39482.0,81.4026,81.5392,81.3929,81.51,39482.0
2022-09-30 12:20:00,83.51,83.51,83.07,83.19,46395.0,81.4807,81.4807,81.0514,81.1685,46395.0
2022-09-30 12:25:00,83.18,83.44,83.18,83.38,27667.0,81.1587,81.4124,81.1587,81.3538,27667.0
2022-09-30 12:30:00,83.36,83.56,83.3,83.42,37121.0,81.3343,81.5295,81.2758,81.3929,37121.0
2022-09-30 12:35:00,83.42,83.68,83.35,83.64,34165.0,81.3929,81.6466,81.3246,81.6075,34165.0
2022-09-30 12:40:00,83.62,83.69,83.5,83.67,24921.0,81.588,81.6563,81.4709,81.6368,24921.0
2022-09-30 12:45:00,83.67,83.75,83.55,83.69,36710.0,81.6368,81.7149,81.5197,81.6563,36710.0
2022-09-30 12:50:00,83.69,83.74,83.56,83.59,16494.0,81.6563,81.7051,81.5295,81.5587,16494.0
2022-09-30 12:55:00,83.6,83.61,83.45,83.48,18523.0,81.5685,81.5783,81.4221,81.4514,18523.0
2022-09-30 13:00:00,83.48,83.52,83.35,83.5,38648.0,81.4514,81.4904,81.3246,81.4709,38648.0
2022-09-30 13:05:00,83.53,83.74,83.51,83.58,66362.0,81.5002,81.7051,81.4807,81.549,66362.0
2022-09-30 13:10:00,83.58,83.76,83.58,83.66,23817.0,81.549,81.7246,81.549,81.627,23817.0
2022-09-30 13:15:00,83.65,83.75,83.55,83.57,33383.0,81.6173,81.7149,81.5197,81.5392,33383.0
2022-09-30 13:20:00,83.58,83.67,83.46,83.53,28305.0,81.549,81.6368,81.4319,81.5002,28305.0
2022-09-30 13:25:00,83.53,83.83,83.42,83.77,41884.0,81.5002,81.7929,81.3929,81.7344,41884.0
2022-09-30 13:30:00,83.76,83.85,83.58,83.6,47475.0,81.7246,81.8124,81.549,81.5685,47475.0
2022-09-30 13:35:00,83.56,83.56,83.09,83.18,55040.0,81.5295,81.5295,81.0709,81.1587,55040.0
2022-09-30 13:40:00,83.17,83.18,83.01,83.01,31334.0,81.1489,81.1587,80.9928,80.9928,31334.0
2022-09-30 13:45:00,83.01,83.04,82.87,82.92,50482.0,80.9928,81.0221,80.8562,80.905,50482.0
2022-09-30 13:50:00,82.9,83.2,82.89,83.07,39877.0,80.8855,81.1782,80.8758,81.0514,39877.0
2022-09-30 13:55:00,83.09,83.2,83.02,83.02,28727.0,81.0709,81.1782,81.0026,81.0026,28727.0
2022-09-30 14:00:00,83.03,83.13,82.92,83.02,42945.0,81.0124,81.1099,80.905,81.0026,42945.0
2022-09-30 14:05:00,83.03,83.24,83.0,83.22,49434.0,81.0124,81.2172,80.9831,81.1977,49434.0
2022-09-30 14:10:00,83.21,83.42,83.21,83.38,52083.0,81.188,81.3929,81.188,81.3538,52083.0
2022-09-30 14:15:00,83.37,83.42,83.19,83.19,38735.0,81.3441,81.3929,81.1685,81.1685,38735.0
2022-09-30 14:20:00,83.18,83.24,83.04,83.23,30496.0,81.1587,81.2172,81.0221,81.2075,30496.0
2022-09-30 14:25:00,83.23,83.28,83.08,83.25,37254.0,81.2075,81.2563,81.0611,81.227,37254.0
2022-09-30 14:30:00,83.28,83.42,83.19,83.38,56616.0,81.2563,81.3929,81.1685,81.3538,56616.0
2022-09-30 14:35:00,83.36,83.39,83.13,83.23,50075.0,81.3343,81.3636,81.1099,81.2075,50075.0
2022-09-30 14:40:00,83.2,83.21,83.0,83.06,52561.0,81.1782,81.188,80.9831,81.0416,52561.0
2022-09-30 14:45:00,83.1,83.1,82.76,82.83,79491.0,81.0806,81.0806,80.7489,80.8172,79491.0
2022-09-30 14:50:00,82.84,82.93,82.73,82.82,42318.0,80.827,80.9148,80.7196,80.8075,42318.0
2022-09-30 14:55:00,82.81,82.81,82.59,82.71,58533.0,80.7977,80.7977,80.583,80.7001,58533.0
2022-09-30 15:00:00,82.7,83.13,82.66,82.99,36419.0,80.6904,81.1099,80.6513,80.9733,36419.0
2022-09-30 15:05:00,82.98,83.07,82.75,82.77,45065.0,80.9636,81.0514,80.7392,80.7587,45065.0
2022-09-30 15:10:00,82.75,82.87,82.53,82.55,55832.0,80.7392,80.8562,80.5245,80.544,55832.0
2022-09-30 15:15:00,82.57,82.72,82.47,82.66,68186.0,80.5635,80.7099,80.466,80.6513,68186.0
2022-09-30 15:20:00,82.66,82.71,82.42,82.58,70725.0,80.6513,80.7001,80.4172,80.5733,70725.0
2022-09-30 15:25:00,82.56,82.66,82.26,82.63,90105.0,80.5538,80.6513,80.2611,80.6221,90105.0
2022-09-30 15:30:00,82.64,82.83,82.45,82.48,62987.0,80.6318,80.8172,80.4464,80.4757,62987.0
2022-09-30 15:35:00,82.46,82.59,82.33,82.42,83688.0,80.4562,80.583,80.3294,80.4172,83688.0
2022-09-30 15:40:00,82.41,82.66,82.38,82.56,83995.0,80.4074,80.6513,80.3781,80.5538,83995.0
2022-09-30 15:45:00,82.57,82.66,82.41,82.44,106956.0,80.5635,80.6513,80.4074,80.4367,106956.0
2022-09-30 15:50:00,82.44,82.44,82.03,82.06,236960.0,80.4367,80.4367,80.0367,80.0659,236960.0
2022-09-30 15:55:00,82.06,82.09,81.81,81.93,790922.0,80.0659,80.0952,79.822,79.9391,790922.0
2022-10-03 09:30:00,83.13,83.83,83.01,83.34,144358.0,81.1099,81.7929,80.9928,81.3148,144358.0
2022-10-03 09:35:00,83.33,83.64,83.1,83.4,41174.0,81.3051,81.6075,81.0806,81.3734,41174.0
2022-10-03 09:40:00,83.41,83.91,83.09,83.75,70606.0,81.3831,81.871,81.0709,81.7149,70606.0
2022-10-03 09:45:00,83.76,84.43,83.76,84.16,57985.0,81.7246,82.3783,81.7246,82.1149,57985.0
2022-10-03 09:50:00,84.2,84.5,83.97,84.5,57242.0,82.1539,82.4466,81.9295,82.4466,57242.0
2022-10-03 09:55:00,84.47,84.58,84.04,84.23,56044.0,82.4174,82.5247,81.9978,82.1832,56044.0
2022-10-03 10:00:00,84.26,84.94,84.22,84.77,84925.0,82.2125,82.8759,82.1734,82.7101,84925.0
2022-10-03 10:05:00,84.8,85.3,84.8,85.13,139089.0,82.7393,83.2272,82.7393,83.0613,139089.0
2022-10-03 10:10:00,85.16,85.38,84.9,85.21,71590.0,83.0906,83.3052,82.8369,83.1394,71590.0
2022-10-03 10:15:00,85.23,85.71,85.16,85.52,53856.0,83.1589,83.6272,83.0906,83.4418,53856.0
2022-10-03 10:20:00,85.51,85.97,85.47,85.97,50038.0,83.4321,83.8809,83.3931,83.8809,50038.0
2022-10-03 10:25:00,85.99,86.14,85.75,86.07,65116.0,83.9004,84.0468,83.6663,83.9785,65116.0
2022-10-03 10:30:00,86.11,86.23,85.94,86.08,61482.0,84.0175,84.1346,83.8516,83.9882,61482.0
2022-10-03 10:35:00,86.06,86.11,85.69,85.84,60591.0,83.9687,84.0175,83.6077,83.7541,60591.0
2022-10-03 10:40:00,85.83,85.87,85.56,85.75,51814.0,83.7443,83.7833,83.4809,83.6663,51814.0
2022-10-03 10:45:00,85.74,85.96,85.73,85.84,53378.0,83.6565,83.8712,83.6467,83.7541,53378.0
2022-10-03 10:50:00,85.82,85.84,85.57,85.69,82591.0,83.7346,83.7541,83.4906,83.6077,82591.0
2022-10-03 10:55:00,85.7,85.79,85.56,85.63,50835.0,83.6175,83.7053,83.4809,83.5492,50835.0
2022-10-03 11:00:00,85.64,85.81,85.56,85.74,41834.0,83.5589,83.7248,83.4809,83.6565,41834.0
2022-10-03 11:05:00,85.78,86.08,85.71,86.04,42990.0,83.6955,83.9882,83.6272,83.9492,42990.0
2022-10-03 11:10:00,86.05,86.2,85.88,86.03,39660.0,83.959,84.1053,83.7931,83.9394,39660.0
2022-10-03 11:15:00,86.03,86.2,85.97,86.07,28053.0,83.9394,84.1053,83.8809,83.9785,28053.0
2022-10-03 11:20:00,86.08,86.19,85.87,85.97,46253.0,83.9882,84.0956,83.7833,83.8809,46253.0
2022-10-03 11:25:00,85.96,86.09,85.84,86.08,59707.0,83.8712,83.998,83.7541,83.9882,59707.0
2022-10-03 11:30:00,86.09,86.12,85.78,85.81,39861.0,83.998,84.0273,83.6955,83.7248,39861.0
2022-10-03 11:35:00,85.83,85.85,85.51,85.8,40987.0,83.7443,83.7638,83.4321,83.715,40987.0
2022-10-03 11:40:00,85.8,85.82,85.53,85.59,66708.0,83.715,83.7346,83.4516,83.5101,66708.0
2022-10-03 11:45:00,85.6,85.78,85.51,85.73,52700.0,83.5199,83.6955,83.4321,83.6467,52700.0
2022-10-03 11:50:00,85.75,85.99,85.75,85.8,57502.0,83.6663,83.9004,83.6663,83.715,57502.0
2022-10-03 11:55:00,85.8,85.89,85.64,85.77,57001.0,83.715,83.8029,83.5589,83.6858,57001.0
2022-10-03 12:00:00,85.77,86.16,85.77,86.13,41573.0,83.6858,84.0663,83.6858,84.037,41573.0
2022-10-03 12:05:00,86.12,86.35,86.01,86.33,47526.0,84.0273,84.2517,83.9199,84.2322,47526.0
2022-10-03 12:10:00,86.32,86.37,86.19,86.2,61636.0,84.2224,84.2712,84.0956,84.1053,61636.0
2022-10-03 12:15:00,86.2,86.25,86.05,86.12,39564.0,84.1053,84.1541,83.959,84.0273,39564.0
2022-10-03 12:20:00,86.13,86.13,85.82,86.09,55150.0,84.037,84.037,83.7346,83.998,55150.0
2022-10-03 12:25:00,86.09,86.27,85.92,85.95,78098.0,83.998,84.1736,83.8321,83.8614,78098.0
2022-10-03 12:30:00,85.95,86.04,85.83,86.02,32813.0,83.8614,83.9492,83.7443,83.9297,32813.0
2022-10-03 12:35:00,86.02,86.05,85.84,86.0,37349.0,83.9297,83.959,83.7541,83.9102,37349.0
2022-10-03 12:40:00,86.0,86.02,85.9,85.91,19663.0,83.9102,83.9297,83.8126,83.8224,19663.0
2022-10-03 12:45:00,85.89,85.93,85.79,85.84,24587.0,83.8029,83.8419,83.7053,83.7541,24587.0
2022-10-03 12:50:00,85.84,85.85,85.67,85.79,44175.0,83.7541,83.7638,83.5882,83.7053,44175.0
2022-10-03 12:55:00,85.78,85.94,85.77,85.93,38997.0,83.6955,83.8516,83.6858,83.8419,38997.0
2022-10-03 13:00:00,85.92,86.01,85.86,85.94,36290.0,83.8321,83.9199,83.7736,83.8516,36290.0
2022-10-03 13:05:00,85.96,86.14,85.92,86.12,32084.0,83.8712,84.0468,83.8321,84.0273,32084.0
2022-10-03 13:10:00,86.14,86.18,85.99,86.02,47444.0,84.0468,84.0858,83.9004,83.9297,47444.0
2022-10-03 13:15:00,86.01,86.04,85.92,85.97,27866.0,83.9199,83.9492,83.8321,83.8809,27866.0
2022-10-03 13:20:00,85.99,86.25,85.99,86.14,76408.0,83.9004,84.1541,83.9004,84.0468,76408.0
2022-10-03 13:25:00,86.15,86.25,86.13,86.25,45786.0,84.0565,84.1541,84.037,84.1541,45786.0
2022-10-03 13:30:00,86.26,86.52,86.24,86.52,57683.0,84.1639,84.4175,84.1443,84.4175,57683.0
2022-10-03 13:35:00,86.5,86.63,86.5,86.58,80881.0,84.398,84.5249,84.398,84.4761,80881.0
2022-10-03 13:40:00,86.59,86.74,86.58,86.7,43158.0,84.4858,84.6322,84.4761,84.5932,43158.0
2022-10-03 13:45:00,86.7,86.79,86.59,86.59,64489.0,84.5932,84.681,84.4858,84.4858,64489.0
2022-10-03 13:50:00,86.59,86.74,86.53,86.65,50764.0,84.4858,84.6322,84.4273,84.5444,50764.0
2022-10-03 13:55:00,86.65,86.91,86.62,86.91,60998.0,84.5444,84.7981,84.5151,84.7981,60998.0
2022-10-03 14:00:00,86.91,87.07,86.84,87.0,146661.0,84.7981,84.9542,84.7298,84.8859,146661.0
2022-10-03 14:05:00,87.01,87.07,86.78,86.98,231700.0,84.8956,84.9542,84.6712,84.8664,231700.0
2022-10-03 14:10:00,87.0,87.32,86.98,87.28,80812.0,84.8859,85.1981,84.8664,85.1591,80812.0
2022-10-03 14:15:00,87.27,87.46,87.25,87.34,100984.0,85.1493,85.3347,85.1298,85.2176,100984.0
2022-10-03 14:20:00,87.34,87.5,87.34,87.44,46823.0,85.2176,85.3737,85.2176,85.3152,46823.0
2022-10-03 14:25:00,87.45,87.46,87.25,87.32,152330.0,85.3249,85.3347,85.1298,85.1981,152330.0
2022-10-03 14:30:00,87.32,87.34,87.13,87.15,97341.0,85.1981,85.2176,85.0127,85.0322,97341.0
2022-10-03 14:35:00,87.14,87.28,87.07,87.25,60823.0,85.0225,85.1591,84.9542,85.1298,60823.0
2022-10-03 14:40:00,87.25,87.41,87.2,87.35,83164.0,85.1298,85.2859,85.081,85.2274,83164.0
2022-10-03 14:45:00,87.33,87.49,87.29,87.31,58562.0,85.2079,85.364,85.1688,85.1883,58562.0
2022-10-03 14:50:00,87.31,87.44,87.26,87.34,64732.0,85.1883,85.3152,85.1396,85.2176,64732.0
2022-10-03 14:55:00,87.35,87.61,87.3,87.5,86662.0,85.2274,85.4811,85.1786,85.3737,86662.0
2022-10-03 15:00:00,87.5,87.52,87.36,87.43,65242.0,85.3737,85.3932,85.2371,85.3054,65242.0
2022-10-03 15:05:00,87.43,87.54,87.41,87.51,67590.0,85.3054,85.4128,85.2859,85.3835,67590.0
2022-10-03 15:10:00,87.5,87.5,87.36,87.48,78187.0,85.3737,85.3737,85.2371,85.3542,78187.0
2022-10-03 15:15:00,87.48,87.49,86.91,86.92,185642.0,85.3542,85.364,84.7981,84.8078,185642.0
2022-10-03 15:20:00,86.92,87.22,86.83,87.12,107444.0,84.8078,85.1005,84.72,85.003,107444.0
2022-10-03 15:25:00,87.11,87.34,87.07,87.24,86015.0,84.9932,85.2176,84.9542,85.12,86015.0
2022-10-03 15:30:00,87.23,87.28,86.94,87.06,158739.0,85.1103,85.1591,84.8273,84.9444,158739.0
2022-10-03 15:35:00,87.06,87.16,86.88,86.88,117766.0,84.9444,85.042,84.7688,84.7688,117766.0
2022-10-03 15:40:00,86.87,86.87,86.57,86.7,110418.0,84.759,84.759,84.4663,84.5932,110418.0
2022-10-03 15:45:00,86.7,86.82,86.54,86.55,147941.0,84.5932,84.7103,84.4371,84.4468,147941.0
2022-10-03 15:50:00,86.54,86.59,86.29,86.3,281943.0,84.4371,84.4858,84.1931,84.2029,281943.0
2022-10-03 15:55:00,86.29,86.31,86.14,86.26,448623.0,84.1931,84.2126,84.0468,84.1639,448623.0
2022-10-04 09:30:00,89.21,89.55,88.64,88.79,254871.0,87.0422,87.3739,86.486,86.6324,254871.0
2022-10-04 09:35:00,88.8,89.27,88.46,89.23,125921.0,86.6421,87.1007,86.3104,87.0617,125921.0
2022-10-04 09:40:00,89.28,89.42,89.0,89.24,80597.0,87.1105,87.2471,86.8373,87.0714,80597.0
2022-10-04 09:45:00,89.28,89.52,89.07,89.33,80122.0,87.1105,87.3446,86.9056,87.1593,80122.0
2022-10-04 09:50:00,89.36,89.68,89.05,89.37,64908.0,87.1885,87.5008,86.8861,87.1983,64908.0
2022-10-04 09:55:00,89.34,89.7,89.16,89.59,93746.0,87.169,87.5203,86.9934,87.4129,93746.0
2022-10-04 10:00:00,89.58,90.11,89.58,89.97,85291.0,87.4032,87.9203,87.4032,87.7837,85291.0
2022-10-04 10:05:00,89.96,90.08,89.83,89.84,86862.0,87.7739,87.891,87.6471,87.6569,86862.0
2022-10-04 10:10:00,89.84,90.0,89.71,89.73,45554.0,87.6569,87.813,87.53,87.5495,45554.0
2022-10-04 10:15:00,89.81,90.1,89.74,89.92,50989.0,87.6276,87.9105,87.5593,87.7349,50989.0
2022-10-04 10:20:00,89.89,89.92,89.37,89.51,58898.0,87.7057,87.7349,87.1983,87.3349,58898.0
2022-10-04 10:25:00,89.48,89.79,89.41,89.64,53721.0,87.3056,87.6081,87.2373,87.4617,53721.0
2022-10-04 10:30:00,89.65,89.78,89.5,89.78,83191.0,87.4715,87.5983,87.3251,87.5983,83191.0
2022-10-04 10:35:00,89.81,89.88,89.51,89.61,53673.0,87.6276,87.6959,87.3349,87.4325,53673.0
2022-10-04 10:40:00,89.62,89.78,89.43,89.59,52072.0,87.4422,87.5983,87.2568,87.4129,52072.0
2022-10-04 10:45:00,89.57,89.75,89.45,89.66,31349.0,87.3934,87.5691,87.2763,87.4812,31349.0
2022-10-04 10:50:00,89.74,89.9,89.57,89.84,40780.0,87.5593,87.7154,87.3934,87.6569,40780.0
2022-10-04 10:55:00,89.82,89.94,89.79,89.93,44681.0,87.6374,87.7544,87.6081,87.7447,44681.0
2022-10-04 11:00:00,89.93,90.04,89.63,89.72,82332.0,87.7447,87.852,87.452,87.5398,82332.0
2022-10-04 11:05:00,89.72,90.07,89.71,89.95,48810.0,87.5398,87.8813,87.53,87.7642,48810.0
2022-10-04 11:10:00,89.95,90.1,89.78,90.02,50023.0,87.7642,87.9105,87.5983,87.8325,50023.0
2022-10-04 11:15:00,90.04,90.13,89.96,90.0,79991.0,87.852,87.9398,87.7739,87.813,79991.0
2022-10-04 11:20:00,89.99,90.05,89.88,90.04,74035.0,87.8032,87.8618,87.6959,87.852,74035.0
2022-10-04 11:25:00,90.06,90.11,89.93,90.11,29640.0,87.8715,87.9203,87.7447,87.9203,29640.0
2022-10-04 11:30:00,90.1,90.22,89.97,90.06,63051.0,87.9105,88.0276,87.7837,87.8715,63051.0
2022-10-04 11:35:00,90.11,90.27,90.09,90.18,42311.0,87.9203,88.0764,87.9008,87.9886,42311.0
2022-10-04 11:40:00,90.18,90.2,89.88,89.93,42053.0,87.9886,88.0081,87.6959,87.7447,42053.0
2022-10-04 11:45:00,89.91,89.94,89.72,89.88,57493.0,87.7252,87.7544,87.5398,87.6959,57493.0
2022-10-04 11:50:00,89.88,90.18,89.88,90.06,52171.0,87.6959,87.9886,87.6959,87.8715,52171.0
2022-10-04 11:55:00,90.05,90.17,89.94,90.17,15548.0,87.8618,87.9788,87.7544,87.9788,15548.0
2022-10-04 12:00:00,90.18,90.18,89.99,90.05,39393.0,87.9886,87.9886,87.8032,87.8618,39393.0
2022-10-04 12:05:00,90.08,90.09,89.97,90.02,44460.0,87.891,87.9008,87.7837,87.8325,44460.0
2022-10-04 12:10:00,90.0,90.07,89.93,89.97,40869.0,87.813,87.8813,87.7447,87.7837,40869.0
2022-10-04 12:15:00,89.96,89.96,89.66,89.7,48483.0,87.7739,87.7739,87.4812,87.5203,48483.0
2022-10-04 12:20:00,89.7,89.72,89.37,89.4,53112.0,87.5203,87.5398,87.1983,87.2276,53112.0
2022-10-04 12:25:00,89.42,89.63,89.37,89.43,43859.0,87.2471,87.452,87.1983,87.2568,43859.0
2022-10-04 12:30:00,89.42,89.58,89.41,89.47,42883.0,87.2471,87.4032,87.2373,87.2959,42883.0
2022-10-04 12:35:00,89.47,89.58,89.41,89.55,46038.0,87.2959,87.4032,87.2373,87.3739,46038.0
2022-10-04 12:40:00,89.55,89.66,89.47,89.6,33728.0,87.3739,87.4812,87.2959,87.4227,33728.0
2022-10-04 12:45:00,89.6,89.6,89.27,89.33,28179.0,87.4227,87.4227,87.1007,87.1593,28179.0
2022-10-04 12:50:00,89.34,89.46,89.29,89.37,40592.0,87.169,87.2861,87.1202,87.1983,40592.0
2022-10-04 12:55:00,89.36,89.42,89.29,89.4,21904.0,87.1885,87.2471,87.1202,87.2276,21904.0
2022-10-04 13:00:00,89.39,89.55,89.32,89.47,24416.0,87.2178,87.3739,87.1495,87.2959,24416.0
2022-10-04 13:05:00,89.45,89.52,89.39,89.45,54359.0,87.2763,87.3446,87.2178,87.2763,54359.0
2022-10-04 13:10:00,89.47,89.52,89.0,89.02,117418.0,87.2959,87.3446,86.8373,86.8568,117418.0
2022-10-04 13:15:00,89.0,89.0,88.63,88.65,74028.0,86.8373,86.8373,86.4763,86.4958,74028.0
2022-10-04 13:20:00,88.64,88.72,88.53,88.67,46914.0,86.486,86.5641,86.3787,86.5153,46914.0
2022-10-04 13:25:00,88.64,88.92,88.64,88.91,31261.0,86.486,86.7592,86.486,86.7495,31261.0
2022-10-04 13:30:00,88.91,89.09,88.9,89.03,38120.0,86.7495,86.9251,86.7397,86.8665,38120.0
2022-10-04 13:35:00,89.03,89.05,88.83,88.92,30641.0,86.8665,86.8861,86.6714,86.7592,30641.0
2022-10-04 13:40:00,88.91,89.05,88.86,88.88,38790.0,86.7495,86.8861,86.7007,86.7202,38790.0
2022-10-04 13:45:00,88.88,89.05,88.87,88.97,54844.0,86.7202,86.8861,86.7104,86.808,54844.0
2022-10-04 13:50:00,89.0,89.41,88.99,89.25,40501.0,86.8373,87.2373,86.8275,87.0812,40501.0
2022-10-04 13:55:00,89.24,89.42,89.24,89.31,38532.0,87.0714,87.2471,87.0714,87.1397,38532.0
2022-10-04 14:00:00,89.33,89.47,89.33,89.34,44330.0,87.1593,87.2959,87.1593,87.169,44330.0
2022-10-04 14:05:00,89.35,89.39,89.14,89.37,32495.0,87.1788,87.2178,86.9739,87.1983,32495.0
2022-10-04 14:10:00,89.39,89.46,89.31,89.34,36057.0,87.2178,87.2861,87.1397,87.169,36057.0
2022-10-04 14:15:00,89.37,89.45,89.29,89.32,28520.0,87.1983,87.2763,87.1202,87.1495,28520.0
2022-10-04 14:20:00,89.31,89.38,89.24,89.35,37392.0,87.1397,87.208,87.0714,87.1788,37392.0
2022-10-04 14:25:00,89.35,89.37,89.01,89.02,30810.0,87.1788,87.1983,86.847,86.8568,30810.0
2022-10-04 14:30:00,89.03,89.17,88.99,89.08,31710.0,86.8665,87.0031,86.8275,86.9153,31710.0
2022-10-04 14:35:00,89.08,89.17,89.0,89.04,21492.0,86.9153,87.0031,86.8373,86.8763,21492.0
2022-10-04 14:40:00,89.06,89.13,89.03,89.12,23633.0,86.8958,86.9641,86.8665,86.9544,23633.0
2022-10-04 14:45:00,89.1,89.31,89.08,89.23,35036.0,86.9348,87.1397,86.9153,87.0617,35036.0
2022-10-04 14:50:00,89.23,89.46,89.23,89.32,37105.0,87.0617,87.2861,87.0617,87.1495,37105.0
2022-10-04 14:55:00,89.33,89.38,89.21,89.24,58459.0,87.1593,87.208,87.0422,87.0714,58459.0
2022-10-04 15:00:00,89.25,89.41,89.19,89.26,36965.0,87.0812,87.2373,87.0227,87.091,36965.0
2022-10-04 15:05:00,89.26,89.29,89.09,89.09,32497.0,87.091,87.1202,86.9251,86.9251,32497.0
2022-10-04 15:10:00,89.06,89.06,88.77,89.0,49121.0,86.8958,86.8958,86.6129,86.8373,49121.0
2022-10-04 15:15:00,89.0,89.13,88.96,89.08,41546.0,86.8373,86.9641,86.7982,86.9153,41546.0
2022-10-04 15:20:00,89.1,89.12,88.85,89.03,71174.0,86.9348,86.9544,86.6909,86.8665,71174.0
2022-10-04 15:25:00,89.04,89.2,88.97,89.07,56060.0,86.8763,87.0324,86.808,86.9056,56060.0
2022-10-04 15:30:00,89.05,89.1,88.91,88.99,59305.0,86.8861,86.9348,86.7495,86.8275,59305.0
2022-10-04 15:35:00,89.0,89.15,88.87,89.05,60886.0,86.8373,86.9836,86.7104,86.8861,60886.0
2022-10-04 15:40:00,89.03,89.13,88.96,89.02,85468.0,86.8665,86.9641,86.7982,86.8568,85468.0
2022-10-04 15:45:00,89.03,89.16,88.96,88.97,102146.0,86.8665,86.9934,86.7982,86.808,102146.0
2022-10-04 15:50:00,88.99,89.2,88.99,89.18,142195.0,86.8275,87.0324,86.8275,87.0129,142195.0
2022-10-04 15:55:00,89.17,89.49,89.15,89.41,399186.0,87.0031,87.3154,86.9836,87.2373,399186.0
2022-10-05 09:30:00,87.88,87.95,87.21,87.55,230377.0,85.7445,85.8128,85.0908,85.4225,230377.0
2022-10-05 09:35:00,87.55,87.65,86.92,87.07,76591.0,85.4225,85.5201,84.8078,84.9542,76591.0
2022-10-05 09:40:00,87.14,87.26,86.96,87.19,156680.0,85.0225,85.1396,84.8469,85.0713,156680.0
2022-10-05 09:45:00,87.16,87.4,86.95,87.3,146527.0,85.042,85.2762,84.8371,85.1786,146527.0
2022-10-05 09:50:00,87.28,87.45,87.05,87.11,75710.0,85.1591,85.3249,84.9347,84.9932,75710.0
2022-10-05 09:55:00,87.15,87.52,87.15,87.47,34165.0,85.0322,85.3932,85.0322,85.3445,34165.0
2022-10-05 10:00:00,87.48,87.57,86.52,86.64,113003.0,85.3542,85.442,84.4175,84.5346,113003.0
2022-10-05 10:05:00,86.64,86.82,86.36,86.36,55408.0,84.5346,84.7103,84.2614,84.2614,55408.0
2022-10-05 10:10:00,86.37,86.85,86.35,86.71,73385.0,84.2712,84.7395,84.2517,84.6029,73385.0
2022-10-05 10:15:00,86.69,86.77,86.47,86.54,48194.0,84.5834,84.6615,84.3688,84.4371,48194.0
2022-10-05 10:20:00,86.55,86.81,86.49,86.59,42634.0,84.4468,84.7005,84.3883,84.4858,42634.0
2022-10-05 10:25:00,86.56,86.71,86.41,86.41,39640.0,84.4566,84.6029,84.3102,84.3102,39640.0
2022-10-05 10:30:00,86.39,86.47,86.23,86.25,59814.0,84.2907,84.3688,84.1346,84.1541,59814.0
2022-10-05 10:35:00,86.28,86.6,86.19,86.58,44809.0,84.1834,84.4956,84.0956,84.4761,44809.0
2022-10-05 10:40:00,86.56,86.66,86.39,86.64,58664.0,84.4566,84.5541,84.2907,84.5346,58664.0
2022-10-05 10:45:00,86.63,86.7,86.5,86.55,35485.0,84.5249,84.5932,84.398,84.4468,35485.0
2022-10-05 10:50:00,86.54,86.8,86.41,86.77,42434.0,84.4371,84.6907,84.3102,84.6615,42434.0
2022-10-05 10:55:00,86.77,86.77,86.38,86.52,43864.0,84.6615,84.6615,84.2809,84.4175,43864.0
2022-10-05 11:00:00,86.53,86.87,86.5,86.75,71048.0,84.4273,84.759,84.398,84.642,71048.0
2022-10-05 11:05:00,86.76,86.84,86.51,86.78,35260.0,84.6517,84.7298,84.4078,84.6712,35260.0
2022-10-05 11:10:00,86.82,86.98,86.74,86.91,71092.0,84.7103,84.8664,84.6322,84.7981,71092.0
2022-10-05 11:15:00,86.94,87.07,86.73,87.07,49212.0,84.8273,84.9542,84.6224,84.9542,49212.0
2022-10-05 11:20:00,87.06,87.22,87.0,87.22,60162.0,84.9444,85.1005,84.8859,85.1005,60162.0
2022-10-05 11:25:00,87.23,87.3,87.12,87.26,35288.0,85.1103,85.1786,85.003,85.1396,35288.0
2022-10-05 11:30:00,87.26,87.38,87.21,87.33,55524.0,85.1396,85.2566,85.0908,85.2079,55524.0
2022-10-05 11:35:00,87.33,87.88,87.32,87.81,112672.0,85.2079,85.7445,85.1981,85.6762,112672.0
2022-10-05 11:40:00,87.84,87.95,87.68,87.75,62279.0,85.7055,85.8128,85.5494,85.6177,62279.0
2022-10-05 11:45:00,87.76,87.88,87.58,87.6,74846.0,85.6274,85.7445,85.4518,85.4713,74846.0
2022-10-05 11:50:00,87.61,87.86,87.53,87.79,84448.0,85.4811,85.725,85.403,85.6567,84448.0
2022-10-05 11:55:00,87.8,87.86,87.69,87.75,60147.0,85.6664,85.725,85.5591,85.6177,60147.0
2022-10-05 12:00:00,87.76,87.77,87.49,87.67,65317.0,85.6274,85.6372,85.364,85.5396,65317.0
2022-10-05 12:05:00,87.67,88.32,87.66,88.22,66606.0,85.5396,86.1738,85.5298,86.0762,66606.0
2022-10-05 12:10:00,88.2,88.47,88.14,88.38,67186.0,86.0567,86.3202,85.9982,86.2323,67186.0
2022-10-05 12:15:00,88.39,88.56,88.38,88.53,53333.0,86.2421,86.408,86.2323,86.3787,53333.0
2022-10-05 12:20:00,88.53,88.67,88.44,88.59,106433.0,86.3787,86.5153,86.2909,86.4372,106433.0
2022-10-05 12:25:00,88.61,88.65,88.32,88.4,57832.0,86.4568,86.4958,86.1738,86.2519,57832.0
2022-10-05 12:30:00,88.39,88.45,88.2,88.25,50314.0,86.2421,86.3006,86.0567,86.1055,50314.0
2022-10-05 12:35:00,88.26,88.39,88.22,88.36,33499.0,86.1153,86.2421,86.0762,86.2128,33499.0
2022-10-05 12:40:00,88.38,88.45,88.26,88.43,66251.0,86.2323,86.3006,86.1153,86.2811,66251.0
2022-10-05 12:45:00,88.43,88.83,88.36,88.8,57832.0,86.2811,86.6714,86.2128,86.6421,57832.0
2022-10-05 12:50:00,88.81,89.08,88.8,89.07,60009.0,86.6519,86.9153,86.6421,86.9056,60009.0
2022-10-05 12:55:00,89.07,89.15,88.88,88.89,36111.0,86.9056,86.9836,86.7202,86.73,36111.0
2022-10-05 13:00:00,88.89,89.11,88.86,89.11,42864.0,86.73,86.9446,86.7007,86.9446,42864.0
2022-10-05 13:05:00,89.1,89.36,89.07,89.09,58284.0,86.9348,87.1885,86.9056,86.9251,58284.0
2022-10-05 13:10:00,89.11,89.3,89.03,89.29,55095.0,86.9446,87.13,86.8665,87.1202,55095.0
2022-10-05 13:15:00,89.28,89.39,89.21,89.34,51176.0,87.1105,87.2178,87.0422,87.169,51176.0
2022-10-05 13:20:00,89.35,89.55,89.32,89.34,52034.0,87.1788,87.3739,87.1495,87.169,52034.0
2022-10-05 13:25:00,89.33,89.36,89.05,89.07,54696.0,87.1593,87.1885,86.8861,86.9056,54696.0
2022-10-05 13:30:00,89.09,89.18,88.96,88.98,35024.0,86.9251,87.0129,86.7982,86.8178,35024.0
2022-10-05 13:35:00,88.99,89.22,88.93,89.22,25703.0,86.8275,87.0519,86.769,87.0519,25703.0
2022-10-05 13:40:00,89.23,89.23,88.95,89.03,27440.0,87.0617,87.0617,86.7885,86.8665,27440.0
2022-10-05 13:45:00,89.04,89.23,88.98,89.18,19927.0,86.8763,87.0617,86.8178,87.0129,19927.0
2022-10-05 13:50:00,89.17,89.19,89.0,89.15,25048.0,87.0031,87.0227,86.8373,86.9836,25048.0
2022-10-05 13:55:00,89.14,89.17,88.93,88.93,36474.0,86.9739,87.0031,86.769,86.769,36474.0
2022-10-05 14:00:00,88.96,89.11,88.88,89.06,37233.0,86.7982,86.9446,86.7202,86.8958,37233.0
2022-10-05 14:05:00,89.09,89.21,89.03,89.03,28043.0,86.9251,87.0422,86.8665,86.8665,28043.0
2022-10-05 14:10:00,89.03,89.24,88.99,89.15,22922.0,86.8665,87.0714,86.8275,86.9836,22922.0
2022-10-05 14:15:00,89.15,89.19,88.96,89.17,40511.0,86.9836,87.0227,86.7982,87.0031,40511.0
2022-10-05 14:20:00,89.1,89.23,89.07,89.21,25616.0,86.9348,87.0617,86.9056,87.0422,25616.0
2022-10-05 14:25:00,89.2,89.24,88.98,89.19,42315.0,87.0324,87.0714,86.8178,87.0227,42315.0
2022-10-05 14:30:00,89.2,89.27,89.01,89.05,30165.0,87.0324,87.1007,86.847,86.8861,30165.0
2022-10-05 14:35:00,89.05,89.33,89.05,89.23,32769.0,86.8861,87.1593,86.8861,87.0617,32769.0
2022-10-05 14:40:00,89.25,89.37,89.18,89.31,20747.0,87.0812,87.1983,87.0129,87.1397,20747.0
2022-10-05 14:45:00,89.33,89.44,89.22,89.25,37680.0,87.1593,87.2666,87.0519,87.0812,37680.0
2022-10-05 14:50:00,89.26,89.41,89.17,89.3,33434.0,87.091,87.2373,87.0031,87.13,33434.0
2022-10-05 14:55:00,89.31,89.64,89.27,89.59,44393.0,87.1397,87.4617,87.1007,87.4129,44393.0
2022-10-05 15:00:00,89.62,89.86,89.62,89.73,101983.0,87.4422,87.6764,87.4422,87.5495,101983.0
2022-10-05 15:05:00,89.73,89.82,89.67,89.78,32751.0,87.5495,87.6374,87.491,87.5983,32751.0
2022-10-05 15:10:00,89.77,89.89,89.62,89.89,102138.0,87.5886,87.7057,87.4422,87.7057,102138.0
2022-10-05 15:15:00,89.89,90.17,89.83,90.1,51501.0,87.7057,87.9788,87.6471,87.9105,51501.0
2022-10-05 15:20:00,90.1,90.15,89.97,90.07,67525.0,87.9105,87.9593,87.7837,87.8813,67525.0
2022-10-05 15:25:00,90.06,90.08,89.76,89.78,48729.0,87.8715,87.891,87.5788,87.5983,48729.0
2022-10-05 15:30:00,89.78,89.9,89.67,89.7,62410.0,87.5983,87.7154,87.491,87.5203,62410.0
2022-10-05 15:35:00,89.72,89.9,89.64,89.82,58579.0,87.5398,87.7154,87.4617,87.6374,58579.0
2022-10-05 15:40:00,89.8,89.85,89.61,89.72,81825.0,87.6178,87.6666,87.4325,87.5398,81825.0
2022-10-05 15:45:00,89.71,89.8,89.55,89.61,98242.0,87.53,87.6178,87.3739,87.4325,98242.0
2022-10-05 15:50:00,89.61,89.73,89.12,89.21,137250.0,87.4325,87.5495,86.9544,87.0422,137250.0
2022-10-05 15:55:00,89.21,89.31,89.01,89.19,369908.0,87.0422,87.1397,86.847,87.0227,369908.0
2022-10-06 09:30:00,89.02,90.3,88.85,89.94,195319.0,86.8568,88.1057,86.6909,87.7544,195319.0
2022-10-06 09:35:00,89.94,90.52,89.69,90.51,82565.0,87.7544,88.3203,87.5105,88.3106,82565.0
2022-10-06 09:40:00,90.51,91.19,90.46,90.96,151718.0,88.3106,88.9741,88.2618,88.7496,151718.0
2022-10-06 09:45:00,90.97,91.18,90.05,90.12,146559.0,88.7594,88.9643,87.8618,87.9301,146559.0
2022-10-06 09:50:00,90.11,90.67,90.04,90.53,99824.0,87.9203,88.4667,87.852,88.3301,99824.0
2022-10-06 09:55:00,90.51,90.52,89.94,90.06,126191.0,88.3106,88.3203,87.7544,87.8715,126191.0
2022-10-06 10:00:00,90.06,90.16,89.17,89.42,172666.0,87.8715,87.9691,87.0031,87.2471,172666.0
2022-10-06 10:05:00,89.3,89.33,88.9,89.14,64875.0,87.13,87.1593,86.7397,86.9739,64875.0
2022-10-06 10:10:00,89.15,89.16,88.84,88.94,47827.0,86.9836,86.9934,86.6812,86.7787,47827.0
2022-10-06 10:15:00,88.93,89.27,88.66,88.84,76176.0,86.769,87.1007,86.5055,86.6812,76176.0
2022-10-06 10:20:00,88.84,88.97,88.64,88.8,49740.0,86.6812,86.808,86.486,86.6421,49740.0
2022-10-06 10:25:00,88.79,89.18,88.7,88.8,55418.0,86.6324,87.0129,86.5446,86.6421,55418.0
2022-10-06 10:30:00,88.76,89.18,88.74,88.87,53810.0,86.6031,87.0129,86.5836,86.7104,53810.0
2022-10-06 10:35:00,88.83,89.37,88.8,89.29,36547.0,86.6714,87.1983,86.6421,87.1202,36547.0
2022-10-06 10:40:00,89.27,89.54,89.27,89.33,40641.0,87.1007,87.3642,87.1007,87.1593,40641.0
2022-10-06 10:45:00,89.29,89.73,89.18,89.72,36603.0,87.1202,87.5495,87.0129,87.5398,36603.0
2022-10-06 10:50:00,89.72,89.85,89.55,89.75,48362.0,87.5398,87.6666,87.3739,87.5691,48362.0
2022-10-06 10:55:00,89.72,90.02,89.57,89.94,49014.0,87.5398,87.8325,87.3934,87.7544,49014.0
2022-10-06 11:00:00,89.96,89.98,89.51,89.54,49047.0,87.7739,87.7935,87.3349,87.3642,49047.0
2022-10-06 11:05:00,89.58,89.73,89.47,89.55,39817.0,87.4032,87.5495,87.2959,87.3739,39817.0
2022-10-06 11:10:00,89.58,89.58,89.21,89.21,32398.0,87.4032,87.4032,87.0422,87.0422,32398.0
2022-10-06 11:15:00,89.2,89.55,89.11,89.54,94270.0,87.0324,87.3739,86.9446,87.3642,94270.0
2022-10-06 11:20:00,89.54,89.97,89.5,89.95,63309.0,87.3642,87.7837,87.3251,87.7642,63309.0
2022-10-06 11:25:00,89.94,89.94,89.6,89.77,35194.0,87.7544,87.7544,87.4227,87.5886,35194.0
2022-10-06 11:30:00,89.78,89.79,89.46,89.47,27319.0,87.5983,87.6081,87.2861,87.2959,27319.0
2022-10-06 11:35:00,89.46,89.55,89.17,89.2,45069.0,87.2861,87.3739,87.0031,87.0324,45069.0
2022-10-06 11:40:00,89.2,89.29,89.1,89.21,43810.0,87.0324,87.1202,86.9348,87.0422,43810.0
2022-10-06 11:45:00,89.24,89.65,89.23,89.59,42484.0,87.0714,87.4715,87.0617,87.4129,42484.0
2022-10-06 11:50:00,89.59,89.93,89.56,89.64,37960.0,87.4129,87.7447,87.3837,87.4617,37960.0
2022-10-06 11:55:00,89.65,89.66,88.89,88.89,87251.0,87.4715,87.4812,86.73,86.73,87251.0
2022-10-06 12:00:00,88.85,88.88,88.55,88.64,47558.0,86.6909,86.7202,86.3982,86.486,47558.0
2022-10-06 12:05:00,88.62,88.76,88.54,88.6,53737.0,86.4665,86.6031,86.3885,86.447,53737.0
2022-10-06 12:10:00,88.6,88.75,88.56,88.65,37957.0,86.447,86.5934,86.408,86.4958,37957.0
2022-10-06 12:15:00,88.64,88.76,88.52,88.72,23978.0,86.486,86.6031,86.3689,86.5641,23978.0
2022-10-06 12:20:00,88.72,88.93,88.71,88.87,26554.0,86.5641,86.769,86.5543,86.7104,26554.0
2022-10-06 12:25:00,88.86,89.0,88.82,88.95,23984.0,86.7007,86.8373,86.6617,86.7885,23984.0
2022-10-06 12:30:00,88.97,89.0,88.74,89.0,15950.0,86.808,86.8373,86.5836,86.8373,15950.0
2022-10-06 12:35:00,88.98,89.19,88.91,89.17,24630.0,86.8178,87.0227,86.7495,87.0031,24630.0
2022-10-06 12:40:00,89.13,89.33,89.06,89.28,18574.0,86.9641,87.1593,86.8958,87.1105,18574.0
2022-10-06 12:45:00,89.23,89.39,89.17,89.22,46635.0,87.0617,87.2178,87.0031,87.0519,46635.0
2022-10-06 12:50:00,89.21,89.23,89.05,89.17,24259.0,87.0422,87.0617,86.8861,87.0031,24259.0
2022-10-06 12:55:00,89.16,89.26,89.05,89.09,31088.0,86.9934,87.091,86.8861,86.9251,31088.0
2022-10-06 13:00:00,89.11,89.16,88.82,88.95,50911.0,86.9446,86.9934,86.6617,86.7885,50911.0
2022-10-06 13:05:00,88.97,88.98,88.77,88.79,30949.0,86.808,86.8178,86.6129,86.6324,30949.0
2022-10-06 13:10:00,88.78,89.17,88.76,89.15,32108.0,86.6226,87.0031,86.6031,86.9836,32108.0
2022-10-06 13:15:00,89.15,89.21,89.01,89.07,18296.0,86.9836,87.0422,86.847,86.9056,18296.0
2022-10-06 13:20:00,89.09,89.27,89.04,89.07,32646.0,86.9251,87.1007,86.8763,86.9056,32646.0
2022-10-06 13:25:00,89.06,89.22,88.91,89.19,15464.0,86.8958,87.0519,86.7495,87.0227,15464.0
2022-10-06 13:30:00,89.18,89.18,88.9,88.99,30247.0,87.0129,87.0129,86.7397,86.8275,30247.0
2022-10-06 13:35:00,89.0,89.0,88.83,88.94,24906.0,86.8373,86.8373,86.6714,86.7787,24906.0
2022-10-06 13:40:00,88.94,89.18,88.92,89.15,20226.0,86.7787,87.0129,86.7592,86.9836,20226.0
2022-10-06 13:45:00,89.18,89.18,88.99,89.16,40885.0,87.0129,87.0129,86.8275,86.9934,40885.0
2022-10-06 13:50:00,89.15,89.18,88.92,89.06,30118.0,86.9836,87.0129,86.7592,86.8958,30118.0
2022-10-06 13:55:00,89.06,89.18,88.9,88.91,27799.0,86.8958,87.0129,86.7397,86.7495,27799.0
2022-10-06 14:00:00,88.9,88.93,88.65,88.67,44040.0,86.7397,86.769,86.4958,86.5153,44040.0
2022-10-06 14:05:00,88.68,88.68,88.48,88.56,31959.0,86.5251,86.5251,86.3299,86.408,31959.0
2022-10-06 14:10:00,88.55,88.55,88.4,88.49,33831.0,86.3982,86.3982,86.2519,86.3397,33831.0
2022-10-06 14:15:00,88.49,88.49,88.23,88.26,21111.0,86.3397,86.3397,86.086,86.1153,21111.0
2022-10-06 14:20:00,88.25,88.41,88.25,88.32,31888.0,86.1055,86.2616,86.1055,86.1738,31888.0
2022-10-06 14:25:00,88.34,88.42,88.26,88.31,29147.0,86.1933,86.2714,86.1153,86.164,29147.0
2022-10-06 14:30:00,88.31,88.44,88.05,88.17,42305.0,86.164,86.2909,85.9104,86.0274,42305.0
2022-10-06 14:35:00,88.17,88.42,88.16,88.31,25522.0,86.0274,86.2714,86.0177,86.164,25522.0
2022-10-06 14:40:00,88.3,88.42,88.28,88.28,38958.0,86.1543,86.2714,86.1348,86.1348,38958.0
2022-10-06 14:45:00,88.26,88.29,88.07,88.07,26117.0,86.1153,86.1445,85.9299,85.9299,26117.0
2022-10-06 14:50:00,88.07,88.15,87.88,88.13,52185.0,85.9299,86.0079,85.7445,85.9884,52185.0
2022-10-06 14:55:00,88.09,88.26,88.09,88.18,28362.0,85.9494,86.1153,85.9494,86.0372,28362.0
2022-10-06 15:00:00,88.19,88.36,88.06,88.35,38115.0,86.047,86.2128,85.9201,86.2031,38115.0
2022-10-06 15:05:00,88.34,88.34,88.1,88.19,35885.0,86.1933,86.1933,85.9591,86.047,35885.0
2022-10-06 15:10:00,88.24,88.25,87.95,88.25,34296.0,86.0957,86.1055,85.8128,86.1055,34296.0
2022-10-06 15:15:00,88.27,88.34,88.1,88.23,58708.0,86.125,86.1933,85.9591,86.086,58708.0
2022-10-06 15:20:00,88.23,88.46,88.14,88.32,48042.0,86.086,86.3104,85.9982,86.1738,48042.0
2022-10-06 15:25:00,88.33,88.52,88.26,88.5,55778.0,86.1836,86.3689,86.1153,86.3494,55778.0
2022-10-06 15:30:00,88.5,88.6,88.42,88.47,40130.0,86.3494,86.447,86.2714,86.3202,40130.0
2022-10-06 15:35:00,88.45,88.54,88.38,88.45,36171.0,86.3006,86.3885,86.2323,86.3006,36171.0
2022-10-06 15:40:00,88.44,88.56,88.42,88.46,50457.0,86.2909,86.408,86.2714,86.3104,50457.0
2022-10-06 15:45:00,88.45,88.51,88.16,88.23,79490.0,86.3006,86.3592,86.0177,86.086,79490.0
2022-10-06 15:50:00,88.23,88.41,88.08,88.19,127087.0,86.086,86.2616,85.9396,86.047,127087.0
2022-10-06 15:55:00,88.18,88.33,87.98,88.12,335731.0,86.0372,86.1836,85.8421,85.9787,335731.0
2022-10-07 09:30:00,85.17,85.54,84.7,85.08,217278.0,83.1003,83.4614,82.6418,83.0125,217278.0
2022-10-07 09:35:00,85.0,85.2,84.71,84.99,155093.0,82.9345,83.1296,82.6515,82.9247,155093.0
2022-10-07 09:40:00,85.02,85.35,84.58,84.74,143875.0,82.954,83.276,82.5247,82.6808,143875.0
2022-10-07 09:45:00,84.69,84.74,84.16,84.36,242700.0,82.632,82.6808,82.1149,82.31,242700.0
2022-10-07 09:50:00,84.36,84.6,84.31,84.49,62962.0,82.31,82.5442,82.2612,82.4369,62962.0
2022-10-07 09:55:00,84.49,84.64,83.95,84.01,104349.0,82.4369,82.5832,81.91,81.9685,104349.0
2022-10-07 10:00:00,84.01,84.21,83.73,83.77,125262.0,81.9685,82.1637,81.6953,81.7344,125262.0
2022-10-07 10:05:00,83.79,84.24,83.79,84.01,57924.0,81.7539,82.1929,81.7539,81.9685,57924.0
2022-10-07 10:10:00,83.96,84.11,83.8,83.85,93379.0,81.9198,82.0661,81.7636,81.8124,93379.0
2022-10-07 10:15:00,83.85,84.74,83.83,84.67,113728.0,81.8124,82.6808,81.7929,82.6125,113728.0
2022-10-07 10:20:00,84.65,84.74,84.38,84.41,76529.0,82.593,82.6808,82.3295,82.3588,76529.0
2022-10-07 10:25:00,84.38,84.48,84.18,84.23,53713.0,82.3295,82.4271,82.1344,82.1832,53713.0
2022-10-07 10:30:00,84.25,84.39,84.17,84.18,42187.0,82.2027,82.3393,82.1246,82.1344,42187.0
2022-10-07 10:35:00,84.18,84.22,84.04,84.05,55328.0,82.1344,82.1734,81.9978,82.0076,55328.0
2022-10-07 10:40:00,84.08,84.24,84.01,84.09,40064.0,82.0368,82.1929,81.9685,82.0466,40064.0
2022-10-07 10:45:00,84.13,84.45,84.1,84.37,42079.0,82.0856,82.3978,82.0563,82.3198,42079.0
2022-10-07 10:50:00,84.34,84.36,84.04,84.28,40745.0,82.2905,82.31,81.9978,82.232,40745.0
2022-10-07 10:55:00,84.29,84.47,84.05,84.08,42241.0,82.2417,82.4174,82.0076,82.0368,42241.0
2022-10-07 11:00:00,84.08,84.28,83.92,83.99,68836.0,82.0368,82.232,81.8807,81.949,68836.0
2022-10-07 11:05:00,83.98,83.99,83.72,83.72,61879.0,81.9393,81.949,81.6856,81.6856,61879.0
2022-10-07 11:10:00,83.69,83.78,83.37,83.46,51500.0,81.6563,81.7441,81.3441,81.4319,51500.0
2022-10-07 11:15:00,83.44,83.49,83.03,83.03,140739.0,81.4124,81.4612,81.0124,81.0124,140739.0
2022-10-07 11:20:00,83.04,83.14,82.89,83.06,91370.0,81.0221,81.1197,80.8758,81.0416,91370.0
2022-10-07 11:25:00,83.07,83.51,83.06,83.46,77024.0,81.0514,81.4807,81.0416,81.4319,77024.0
2022-10-07 11:30:00,83.47,83.63,83.35,83.35,51826.0,81.4417,81.5978,81.3246,81.3246,51826.0
2022-10-07 11:35:00,83.33,83.49,83.22,83.32,31472.0,81.3051,81.4612,81.1977,81.2953,31472.0
2022-10-07 11:40:00,83.3,83.37,82.75,82.78,96841.0,81.2758,81.3441,80.7392,80.7684,96841.0
2022-10-07 11:45:00,82.78,82.92,82.65,82.7,169328.0,80.7684,80.905,80.6416,80.6904,169328.0
2022-10-07 11:50:00,82.7,83.02,82.65,82.92,102331.0,80.6904,81.0026,80.6416,80.905,102331.0
2022-10-07 11:55:00,82.92,83.37,82.91,83.28,61407.0,80.905,81.3441,80.8953,81.2563,61407.0
2022-10-07 12:00:00,83.27,83.45,83.24,83.41,37462.0,81.2465,81.4221,81.2172,81.3831,37462.0
2022-10-07 12:05:00,83.42,83.5,83.27,83.47,38029.0,81.3929,81.4709,81.2465,81.4417,38029.0
2022-10-07 12:10:00,83.47,83.67,83.41,83.47,57693.0,81.4417,81.6368,81.3831,81.4417,57693.0
2022-10-07 12:15:00,83.48,83.5,83.29,83.39,49583.0,81.4514,81.4709,81.266,81.3636,49583.0
2022-10-07 12:20:00,83.38,83.44,83.07,83.08,31443.0,81.3538,81.4124,81.0514,81.0611,31443.0
2022-10-07 12:25:00,83.12,83.2,83.0,83.14,66369.0,81.1002,81.1782,80.9831,81.1197,66369.0
2022-10-07 12:30:00,83.14,83.18,82.93,82.99,32625.0,81.1197,81.1587,80.9148,80.9733,32625.0
2022-10-07 12:35:00,82.98,82.99,82.86,82.99,53873.0,80.9636,80.9733,80.8465,80.9733,53873.0
2022-10-07 12:40:00,83.0,83.0,82.76,82.84,28397.0,80.9831,80.9831,80.7489,80.827,28397.0
2022-10-07 12:45:00,82.86,82.86,82.71,82.81,35844.0,80.8465,80.8465,80.7001,80.7977,35844.0
2022-10-07 12:50:00,82.82,83.06,82.78,82.96,43282.0,80.8075,81.0416,80.7684,80.9441,43282.0
2022-10-07 12:55:00,82.97,83.25,82.97,83.24,34288.0,80.9538,81.227,80.9538,81.2172,34288.0
2022-10-07 13:00:00,83.25,83.25,82.85,82.87,43747.0,81.227,81.227,80.8367,80.8562,43747.0
2022-10-07 13:05:00,82.9,82.93,82.67,82.7,22958.0,80.8855,80.9148,80.6611,80.6904,22958.0
2022-10-07 13:10:00,82.7,82.97,82.65,82.97,39681.0,80.6904,80.9538,80.6416,80.9538,39681.0
2022-10-07 13:15:00,82.97,83.12,82.9,83.07,27791.0,80.9538,81.1002,80.8855,81.0514,27791.0
2022-10-07 13:20:00,83.07,83.07,82.83,82.84,30662.0,81.0514,81.0514,80.8172,80.827,30662.0
2022-10-07 13:25:00,82.83,82.97,82.75,82.79,34618.0,80.8172,80.9538,80.7392,80.7782,34618.0
2022-10-07 13:30:00,82.79,83.05,82.73,82.98,41282.0,80.7782,81.0319,80.7196,80.9636,41282.0
2022-10-07 13:35:00,82.98,83.06,82.93,82.99,27540.0,80.9636,81.0416,80.9148,80.9733,27540.0
2022-10-07 13:40:00,83.0,83.06,82.89,82.99,30407.0,80.9831,81.0416,80.8758,80.9733,30407.0
2022-10-07 13:45:00,82.98,83.05,82.77,82.77,49509.0,80.9636,81.0319,80.7587,80.7587,49509.0
2022-10-07 13:50:00,82.76,82.84,82.69,82.73,35294.0,80.7489,80.827,80.6806,80.7196,35294.0
2022-10-07 13:55:00,82.73,82.84,82.61,82.63,38591.0,80.7196,80.827,80.6026,80.6221,38591.0
2022-10-07 14:00:00,82.63,82.66,82.55,82.63,46944.0,80.6221,80.6513,80.544,80.6221,46944.0
2022-10-07 14:05:00,82.64,82.7,82.44,82.47,42811.0,80.6318,80.6904,80.4367,80.466,42811.0
2022-10-07 14:10:00,82.46,82.62,82.36,82.57,58898.0,80.4562,80.6123,80.3586,80.5635,58898.0
2022-10-07 14:15:00,82.58,82.61,82.44,82.49,25796.0,80.5733,80.6026,80.4367,80.4855,25796.0
2022-10-07 14:20:00,82.48,82.52,82.25,82.29,33376.0,80.4757,80.5147,80.2513,80.2903,33376.0
2022-10-07 14:25:00,82.3,82.4,82.27,82.31,47277.0,80.3001,80.3977,80.2708,80.3098,47277.0
2022-10-07 14:30:00,82.31,82.38,82.24,82.34,32159.0,80.3098,80.3781,80.2415,80.3391,32159.0
2022-10-07 14:35:00,82.35,82.56,82.34,82.43,23847.0,80.3489,80.5538,80.3391,80.4269,23847.0
2022-10-07 14:40:00,82.44,82.54,82.37,82.37,28047.0,80.4367,80.5343,80.3684,80.3684,28047.0
2022-10-07 14:45:00,82.39,82.44,82.3,82.4,36596.0,80.3879,80.4367,80.3001,80.3977,36596.0
2022-10-07 14:50:00,82.43,82.47,82.25,82.27,60241.0,80.4269,80.466,80.2513,80.2708,60241.0
2022-10-07 14:55:00,82.28,82.49,82.22,82.47,42231.0,80.2806,80.4855,80.222,80.466,42231.0
2022-10-07 15:00:00,82.48,82.9,82.48,82.9,40875.0,80.4757,80.8855,80.4757,80.8855,40875.0
2022-10-07 15:05:00,82.9,82.9,82.7,82.74,41828.0,80.8855,80.8855,80.6904,80.7294,41828.0
2022-10-07 15:10:00,82.74,82.8,82.5,82.5,42052.0,80.7294,80.7879,80.4952,80.4952,42052.0
2022-10-07 15:15:00,82.49,82.64,82.43,82.45,48715.0,80.4855,80.6318,80.4269,80.4464,48715.0
2022-10-07 15:20:00,82.45,82.53,82.36,82.47,75122.0,80.4464,80.5245,80.3586,80.466,75122.0
2022-10-07 15:25:00,82.47,82.54,82.28,82.38,70437.0,80.466,80.5343,80.2806,80.3781,70437.0
2022-10-07 15:30:00,82.39,82.39,82.03,82.04,110788.0,80.3879,80.3879,80.0367,80.0464,110788.0
2022-10-07 15:35:00,82.05,82.36,82.02,82.36,134312.0,80.0562,80.3586,80.0269,80.3586,134312.0
2022-10-07 15:40:00,82.35,82.62,82.21,82.52,97505.0,80.3489,80.6123,80.2123,80.5147,97505.0
2022-10-07 15:45:00,82.52,82.52,82.35,82.44,107033.0,80.5147,80.5147,80.3489,80.4367,107033.0
2022-10-07 15:50:00,82.47,82.77,82.38,82.44,194742.0,80.466,80.7587,80.3781,80.4367,194742.0
2022-10-07 15:55:00,82.43,82.77,82.33,82.6,716712.0,80.4269,80.7587,80.3294,80.5928,716712.0
2022-10-10 09:30:00,82.2,82.2,79.81,79.89,653664.0,80.2025,80.2025,77.8706,77.9487,653664.0
2022-10-10 09:35:00,79.91,80.2,79.27,79.29,315500.0,77.9682,78.2511,77.3437,77.3632,315500.0
2022-10-10 09:40:00,79.34,79.59,79.02,79.08,305641.0,77.412,77.6559,77.0998,77.1583,305641.0
2022-10-10 09:45:00,79.02,79.98,79.01,79.48,185135.0,77.0998,78.0365,77.09,77.5486,185135.0
2022-10-10 09:50:00,79.51,79.65,78.87,78.87,127354.0,77.5779,77.7145,76.9534,76.9534,127354.0
2022-10-10 09:55:00,78.9,79.13,78.8,78.98,162638.0,76.9827,77.2071,76.8851,77.0608,162638.0
2022-10-10 10:00:00,78.97,79.03,78.48,78.58,168729.0,77.051,77.1096,76.5729,76.6705,168729.0
2022-10-10 10:05:00,78.57,79.27,78.56,78.85,147890.0,76.6607,77.3437,76.651,76.9339,147890.0
2022-10-10 10:10:00,78.84,79.01,78.6,78.66,139822.0,76.9242,77.09,76.69,76.7485,139822.0
2022-10-10 10:15:00,78.62,78.82,78.58,78.7,164350.0,76.7095,76.9047,76.6705,76.7876,164350.0
2022-10-10 10:20:00,78.7,78.76,78.28,78.29,121864.0,76.7876,76.8461,76.3778,76.3875,121864.0
2022-10-10 10:25:00,78.27,78.79,78.17,78.46,201062.0,76.368,76.8754,76.2704,76.5534,201062.0
2022-10-10 10:30:00,78.45,78.46,77.86,77.92,260687.0,76.5436,76.5534,75.968,76.0265,260687.0
2022-10-10 10:35:00,77.9,77.91,77.37,77.47,220584.0,76.007,76.0168,75.4899,75.5875,220584.0
2022-10-10 10:40:00,77.46,77.86,77.35,77.83,216274.0,75.5777,75.968,75.4704,75.9387,216274.0
2022-10-10 10:45:00,77.84,78.06,77.76,77.93,147182.0,75.9485,76.1631,75.8704,76.0363,147182.0
2022-10-10 10:50:00,77.89,77.94,77.47,77.62,103178.0,75.9973,76.046,75.5875,75.7338,103178.0
2022-10-10 10:55:00,77.61,77.79,77.48,77.69,111895.0,75.7241,75.8997,75.5972,75.8021,111895.0
2022-10-10 11:00:00,77.67,77.73,77.5,77.62,71598.0,75.7826,75.8411,75.6167,75.7338,71598.0
2022-10-10 11:05:00,77.61,78.03,77.61,77.99,107877.0,75.7241,76.1339,75.7241,76.0948,107877.0
2022-10-10 11:10:00,78.0,78.23,77.94,78.08,85535.0,76.1046,76.329,76.046,76.1826,85535.0
2022-10-10 11:15:00,78.06,78.37,77.79,78.27,183367.0,76.1631,76.4656,75.8997,76.368,183367.0
2022-10-10 11:20:00,78.27,78.93,78.26,78.71,99424.0,76.368,77.012,76.3583,76.7973,99424.0
2022-10-10 11:25:00,78.71,78.71,78.45,78.59,52246.0,76.7973,76.7973,76.5436,76.6802,52246.0
2022-10-10 11:30:00,78.59,78.67,78.32,78.49,123567.0,76.6802,76.7583,76.4168,76.5827,123567.0
2022-10-10 11:35:00,78.5,78.55,78.21,78.24,55972.0,76.5924,76.6412,76.3095,76.3387,55972.0
2022-10-10 11:40:00,78.24,78.42,77.99,78.38,82474.0,76.3387,76.5144,76.0948,76.4753,82474.0
2022-10-10 11:45:00,78.39,78.71,78.33,78.7,83140.0,76.4851,76.7973,76.4266,76.7876,83140.0
2022-10-10 11:50:00,78.69,79.05,78.67,78.86,79522.0,76.7778,77.1291,76.7583,76.9437,79522.0
2022-10-10 11:55:00,78.85,79.11,78.81,78.94,138738.0,76.9339,77.1876,76.8949,77.0217,138738.0
2022-10-10 12:00:00,78.95,78.95,78.56,78.73,136953.0,77.0315,77.0315,76.651,76.8168,136953.0
2022-10-10 12:05:00,78.73,78.81,78.38,78.38,91947.0,76.8168,76.8949,76.4753,76.4753,91947.0
2022-10-10 12:10:00,78.37,78.54,78.24,78.52,76583.0,76.4656,76.6315,76.3387,76.6119,76583.0
2022-10-10 12:15:00,78.53,78.56,78.25,78.26,65479.0,76.6217,76.651,76.3485,76.3583,65479.0
2022-10-10 12:20:00,78.26,78.28,77.97,77.98,91933.0,76.3583,76.3778,76.0753,76.0851,91933.0
2022-10-10 12:25:00,77.98,77.99,77.77,77.83,99097.0,76.0851,76.0948,75.8802,75.9387,99097.0
2022-10-10 12:30:00,77.81,78.01,77.78,77.92,74910.0,75.9192,76.1143,75.8899,76.0265,74910.0
2022-10-10 12:35:00,77.93,78.21,77.92,78.21,77255.0,76.0363,76.3095,76.0265,76.3095,77255.0
2022-10-10 12:40:00,78.23,78.28,78.13,78.27,66145.0,76.329,76.3778,76.2314,76.368,66145.0
2022-10-10 12:45:00,78.25,78.37,78.15,78.16,57802.0,76.3485,76.4656,76.2509,76.2607,57802.0
2022-10-10 12:50:00,78.15,78.47,78.11,78.45,85652.0,76.2509,76.5632,76.2119,76.5436,85652.0
2022-10-10 12:55:00,78.45,78.61,78.39,78.45,95225.0,76.5436,76.6998,76.4851,76.5436,95225.0
2022-10-10 13:00:00,78.45,78.49,78.22,78.25,62483.0,76.5436,76.5827,76.3192,76.3485,62483.0
2022-10-10 13:05:00,78.24,78.33,78.17,78.24,63570.0,76.3387,76.4266,76.2704,76.3387,63570.0
2022-10-10 13:10:00,78.25,78.79,78.21,78.53,97943.0,76.3485,76.8754,76.3095,76.6217,97943.0
2022-10-10 13:15:00,78.53,78.74,78.35,78.55,40974.0,76.6217,76.8266,76.4461,76.6412,40974.0
2022-10-10 13:20:00,78.54,78.68,78.49,78.5,58114.0,76.6315,76.7681,76.5827,76.5924,58114.0
2022-10-10 13:25:00,78.5,78.75,78.46,78.72,70229.0,76.5924,76.8364,76.5534,76.8071,70229.0
2022-10-10 13:30:00,78.71,78.95,78.63,78.76,74764.0,76.7973,77.0315,76.7193,76.8461,74764.0
2022-10-10 13:35:00,78.78,78.99,78.77,78.92,52522.0,76.8656,77.0705,76.8559,77.0022,52522.0
2022-10-10 13:40:00,78.91,78.92,78.69,78.7,46383.0,76.9925,77.0022,76.7778,76.7876,46383.0
2022-10-10 13:45:00,78.72,79.64,78.7,79.56,149752.0,76.8071,77.7047,76.7876,77.6267,149752.0
2022-10-10 13:50:00,79.56,79.91,79.53,79.85,91515.0,77.6267,77.9682,77.5974,77.9096,91515.0
2022-10-10 13:55:00,79.83,79.88,79.58,79.59,147643.0,77.8901,77.9389,77.6462,77.6559,147643.0
2022-10-10 14:00:00,79.62,79.62,79.35,79.43,80309.0,77.6852,77.6852,77.4218,77.4998,80309.0
2022-10-10 14:05:00,79.42,79.42,78.91,78.94,100370.0,77.4901,77.4901,76.9925,77.0217,100370.0
2022-10-10 14:10:00,78.92,79.02,78.68,78.7,98278.0,77.0022,77.0998,76.7681,76.7876,98278.0
2022-10-10 14:15:00,78.72,78.72,78.5,78.64,80403.0,76.8071,76.8071,76.5924,76.729,80403.0
2022-10-10 14:20:00,78.65,78.73,78.46,78.6,58891.0,76.7388,76.8168,76.5534,76.69,58891.0
2022-10-10 14:25:00,78.58,78.81,78.5,78.68,59584.0,76.6705,76.8949,76.5924,76.7681,59584.0
2022-10-10 14:30:00,78.66,78.91,78.54,78.81,65964.0,76.7485,76.9925,76.6315,76.8949,65964.0
2022-10-10 14:35:00,78.79,79.03,78.75,79.02,49226.0,76.8754,77.1096,76.8364,77.0998,49226.0
2022-10-10 14:40:00,79.04,79.05,78.79,78.83,79471.0,77.1193,77.1291,76.8754,76.9144,79471.0
2022-10-10 14:45:00,78.84,78.84,78.62,78.78,64633.0,76.9242,76.9242,76.7095,76.8656,64633.0
2022-10-10 14:50:00,78.8,79.09,78.75,79.06,58134.0,76.8851,77.1681,76.8364,77.1388,58134.0
2022-10-10 14:55:00,79.06,79.12,78.8,79.0,94671.0,77.1388,77.1974,76.8851,77.0803,94671.0
2022-10-10 15:00:00,79.01,79.21,78.91,78.97,70455.0,77.09,77.2852,76.9925,77.051,70455.0
2022-10-10 15:05:00,78.98,79.2,78.95,79.15,64750.0,77.0608,77.2754,77.0315,77.2266,64750.0
2022-10-10 15:10:00,79.14,79.38,79.05,79.34,95146.0,77.2169,77.451,77.1291,77.412,95146.0
2022-10-10 15:15:00,79.33,79.72,79.28,79.71,123321.0,77.4023,77.7828,77.3535,77.773,123321.0
2022-10-10 15:20:00,79.73,79.89,79.6,79.71,129407.0,77.7925,77.9487,77.6657,77.773,129407.0
2022-10-10 15:25:00,79.71,79.71,79.43,79.44,161504.0,77.773,77.773,77.4998,77.5096,161504.0
2022-10-10 15:30:00,79.45,79.62,79.26,79.49,145918.0,77.5193,77.6852,77.334,77.5584,145918.0
2022-10-10 15:35:00,79.49,79.98,79.46,79.8,185245.0,77.5584,78.0365,77.5291,77.8608,185245.0
2022-10-10 15:40:00,79.79,79.84,79.46,79.72,128019.0,77.8511,77.8999,77.5291,77.7828,128019.0
2022-10-10 15:45:00,79.72,79.9,79.65,79.87,190894.0,77.7828,77.9584,77.7145,77.9291,190894.0
2022-10-10 15:50:00,79.87,79.94,79.41,79.55,320920.0,77.9291,77.9974,77.4803,77.6169,320920.0
2022-10-10 15:55:00,79.54,79.57,79.13,79.17,627777.0,77.6072,77.6364,77.2071,77.2461,627777.0
2022-10-11 09:30:00,77.73,78.07,77.36,77.97,282937.0,75.8411,76.1729,75.4801,76.0753,282937.0
2022-10-11 09:35:00,77.96,78.16,77.65,77.96,98351.0,76.0656,76.2607,75.7631,76.0656,98351.0
2022-10-11 09:40:00,77.91,78.38,77.67,78.34,166385.0,76.0168,76.4753,75.7826,76.4363,166385.0
2022-10-11 09:45:00,78.33,78.48,78.06,78.08,99345.0,76.4266,76.5729,76.1631,76.1826,99345.0
2022-10-11 09:50:00,78.12,78.77,78.07,78.37,113007.0,76.2217,76.8559,76.1729,76.4656,113007.0
2022-10-11 09:55:00,78.34,78.46,77.94,78.0,85906.0,76.4363,76.5534,76.046,76.1046,85906.0
2022-10-11 10:00:00,77.96,77.99,76.95,77.03,134680.0,76.0656,76.0948,75.0801,75.1582,134680.0
2022-10-11 10:05:00,77.04,77.09,76.55,76.75,213570.0,75.1679,75.2167,74.6898,74.885,213570.0
2022-10-11 10:10:00,76.77,76.87,76.44,76.84,168861.0,74.9045,75.002,74.5825,74.9728,168861.0
2022-10-11 10:15:00,76.85,77.2,76.65,76.87,165560.0,74.9825,75.324,74.7874,75.002,165560.0
2022-10-11 10:20:00,76.86,76.94,76.59,76.63,116266.0,74.9923,75.0703,74.7288,74.7679,116266.0
2022-10-11 10:25:00,76.64,76.72,76.3,76.35,79197.0,74.7776,74.8557,74.4459,74.4947,79197.0
2022-10-11 10:30:00,76.35,77.01,76.25,76.75,87548.0,74.4947,75.1386,74.3971,74.885,87548.0
2022-10-11 10:35:00,76.75,76.98,76.58,76.86,146517.0,74.885,75.1094,74.7191,74.9923,146517.0
2022-10-11 10:40:00,76.9,77.36,76.85,77.09,206583.0,75.0313,75.4801,74.9825,75.2167,206583.0
2022-10-11 10:45:00,77.11,77.13,76.7,76.73,74629.0,75.2362,75.2557,74.8362,74.8654,74629.0
2022-10-11 10:50:00,76.73,76.84,76.65,76.69,67360.0,74.8654,74.9728,74.7874,74.8264,67360.0
2022-10-11 10:55:00,76.69,76.8,76.49,76.52,105654.0,74.8264,74.9337,74.6313,74.6605,105654.0
2022-10-11 11:00:00,76.51,77.14,76.51,77.03,69580.0,74.6508,75.2655,74.6508,75.1582,69580.0
2022-10-11 11:05:00,77.03,77.04,76.65,76.77,114323.0,75.1582,75.1679,74.7874,74.9045,114323.0
2022-10-11 11:10:00,76.78,76.88,76.68,76.77,44471.0,74.9142,75.0118,74.8167,74.9045,44471.0
2022-10-11 11:15:00,76.77,76.97,76.7,76.77,137438.0,74.9045,75.0996,74.8362,74.9045,137438.0
2022-10-11 11:20:00,76.77,76.94,76.65,76.73,79033.0,74.9045,75.0703,74.7874,74.8654,79033.0
2022-10-11 11:25:00,76.71,76.79,76.51,76.68,57857.0,74.8459,74.924,74.6508,74.8167,57857.0
2022-10-11 11:30:00,76.72,77.03,76.69,77.02,124108.0,74.8557,75.1582,74.8264,75.1484,124108.0
2022-10-11 11:35:00,77.08,77.38,77.0,77.17,78537.0,75.2069,75.4996,75.1289,75.2947,78537.0
2022-10-11 11:40:00,77.18,77.47,76.96,77.46,60631.0,75.3045,75.5875,75.0899,75.5777,60631.0
2022-10-11 11:45:00,77.45,78.03,77.36,77.91,141128.0,75.5679,76.1339,75.4801,76.0168,141128.0
2022-10-11 11:50:00,77.89,78.03,77.62,77.67,60169.0,75.9973,76.1339,75.7338,75.7826,60169.0
2022-10-11 11:55:00,77.67,77.76,77.46,77.49,51325.0,75.7826,75.8704,75.5777,75.607,51325.0
2022-10-11 12:00:00,77.49,77.55,77.09,77.1,60328.0,75.607,75.6655,75.2167,75.2265,60328.0
2022-10-11 12:05:00,77.11,77.12,76.55,76.6,90087.0,75.2362,75.246,74.6898,74.7386,90087.0
2022-10-11 12:10:00,76.59,76.94,76.53,76.92,88733.0,74.7288,75.0703,74.6703,75.0508,88733.0
2022-10-11 12:15:00,76.95,77.2,76.76,77.19,55678.0,75.0801,75.324,74.8947,75.3143,55678.0
2022-10-11 12:20:00,77.2,77.49,77.11,77.37,47845.0,75.324,75.607,75.2362,75.4899,47845.0
2022-10-11 12:25:00,77.39,77.39,77.08,77.11,43439.0,75.5094,75.5094,75.2069,75.2362,43439.0
2022-10-11 12:30:00,77.11,77.27,76.98,77.02,34638.0,75.2362,75.3923,75.1094,75.1484,34638.0
2022-10-11 12:35:00,77.02,77.3,76.9,77.29,54718.0,75.1484,75.4216,75.0313,75.4118,54718.0
2022-10-11 12:40:00,77.28,77.8,77.18,77.78,76049.0,75.4021,75.9094,75.3045,75.8899,76049.0
2022-10-11 12:45:00,77.81,78.19,77.77,77.95,89481.0,75.9192,76.29,75.8802,76.0558,89481.0
2022-10-11 12:50:00,77.95,78.01,77.72,77.76,66934.0,76.0558,76.1143,75.8314,75.8704,66934.0
2022-10-11 12:55:00,77.77,77.85,77.6,77.62,59482.0,75.8802,75.9582,75.7143,75.7338,59482.0
2022-10-11 13:00:00,77.63,77.7,77.48,77.5,83749.0,75.7436,75.8119,75.5972,75.6167,83749.0
2022-10-11 13:05:00,77.5,77.61,77.28,77.45,65269.0,75.6167,75.7241,75.4021,75.5679,65269.0
2022-10-11 13:10:00,77.45,77.54,77.33,77.45,60302.0,75.5679,75.6558,75.4509,75.5679,60302.0
2022-10-11 13:15:00,77.46,77.59,77.33,77.46,70781.0,75.5777,75.7045,75.4509,75.5777,70781.0
2022-10-11 13:20:00,77.47,77.51,77.33,77.42,56080.0,75.5875,75.6265,75.4509,75.5387,56080.0
2022-10-11 13:25:00,77.44,77.45,77.01,77.06,75234.0,75.5582,75.5679,75.1386,75.1874,75234.0
2022-10-11 13:30:00,77.07,77.23,76.97,77.23,60830.0,75.1972,75.3533,75.0996,75.3533,60830.0
2022-10-11 13:35:00,77.25,77.3,77.11,77.19,34282.0,75.3728,75.4216,75.2362,75.3143,34282.0
2022-10-11 13:40:00,77.19,77.3,77.09,77.28,37172.0,75.3143,75.4216,75.2167,75.4021,37172.0
2022-10-11 13:45:00,77.28,77.45,77.26,77.27,34608.0,75.4021,75.5679,75.3826,75.3923,34608.0
2022-10-11 13:50:00,77.28,77.38,77.15,77.15,28407.0,75.4021,75.4996,75.2752,75.2752,28407.0
2022-10-11 13:55:00,77.15,77.28,77.1,77.27,51349.0,75.2752,75.4021,75.2265,75.3923,51349.0
2022-10-11 14:00:00,77.27,77.35,77.1,77.22,53163.0,75.3923,75.4704,75.2265,75.3435,53163.0
2022-10-11 14:05:00,77.25,77.39,77.05,77.2,44732.0,75.3728,75.5094,75.1777,75.324,44732.0
2022-10-11 14:10:00,77.19,77.2,76.9,76.96,56775.0,75.3143,75.324,75.0313,75.0899,56775.0
2022-10-11 14:15:00,76.94,76.94,76.79,76.83,45942.0,75.0703,75.0703,74.924,74.963,45942.0
2022-10-11 14:20:00,76.83,77.0,76.82,76.99,56054.0,74.963,75.1289,74.9533,75.1191,56054.0
2022-10-11 14:25:00,76.98,77.14,76.97,77.09,60013.0,75.1094,75.2655,75.0996,75.2167,60013.0
2022-10-11 14:30:00,77.09,77.13,76.93,76.96,72510.0,75.2167,75.2557,75.0606,75.0899,72510.0
2022-10-11 14:35:00,76.99,76.99,76.74,76.75,78089.0,75.1191,75.1191,74.8752,74.885,78089.0
2022-10-11 14:40:00,76.76,76.82,76.46,76.47,89926.0,74.8947,74.9533,74.602,74.6118,89926.0
2022-10-11 14:45:00,76.46,76.48,75.82,75.99,93572.0,74.602,74.6215,73.9776,74.1434,93572.0
2022-10-11 14:50:00,75.98,76.02,75.71,75.74,71128.0,74.1337,74.1727,73.8702,73.8995,71128.0
2022-10-11 14:55:00,75.73,75.75,75.54,75.58,93879.0,73.8897,73.9093,73.7044,73.7434,93879.0
2022-10-11 15:00:00,75.57,75.66,75.33,75.5,117465.0,73.7336,73.8214,73.4995,73.6653,117465.0
2022-10-11 15:05:00,75.5,75.59,75.31,75.33,84970.0,73.6653,73.7531,73.4799,73.4995,84970.0
2022-10-11 15:10:00,75.33,75.36,75.02,75.16,98161.0,73.4995,73.5287,73.197,73.3336,98161.0
2022-10-11 15:15:00,75.16,75.46,74.97,75.3,93485.0,73.3336,73.6263,73.1482,73.4702,93485.0
2022-10-11 15:20:00,75.31,75.62,75.31,75.48,114860.0,73.4799,73.7824,73.4799,73.6458,114860.0
2022-10-11 15:25:00,75.5,75.58,75.31,75.49,91282.0,73.6653,73.7434,73.4799,73.6556,91282.0
2022-10-11 15:30:00,75.48,75.7,75.38,75.62,125873.0,73.6458,73.8605,73.5482,73.7824,125873.0
2022-10-11 15:35:00,75.62,75.88,75.6,75.77,160570.0,73.7824,74.0361,73.7629,73.9288,160570.0
2022-10-11 15:40:00,75.76,75.77,75.61,75.72,201475.0,73.919,73.9288,73.7727,73.88,201475.0
2022-10-11 15:45:00,75.73,75.97,75.6,75.95,158691.0,73.8897,74.1239,73.7629,74.1044,158691.0
2022-10-11 15:50:00,75.95,76.05,75.52,76.02,336162.0,74.1044,74.202,73.6848,74.1727,336162.0
2022-10-11 15:55:00,76.02,76.35,76.02,76.31,565104.0,74.1727,74.4947,74.1727,74.4556,565104.0
2022-10-12 09:30:00,76.35,77.0,76.18,76.6,187866.0,74.4947,75.1289,74.3288,74.7386,187866.0
2022-10-12 09:35:00,76.57,76.97,76.55,76.87,128340.0,74.7093,75.0996,74.6898,75.002,128340.0
2022-10-12 09:40:00,76.85,76.85,76.27,76.82,75018.0,74.9825,74.9825,74.4166,74.9533,75018.0
2022-10-12 09:45:00,76.83,76.96,76.48,76.79,73692.0,74.963,75.0899,74.6215,74.924,73692.0
2022-10-12 09:50:00,76.78,76.92,76.48,76.52,60296.0,74.9142,75.0508,74.6215,74.6605,60296.0
2022-10-12 09:55:00,76.52,76.77,76.48,76.62,48032.0,74.6605,74.9045,74.6215,74.7581,48032.0
2022-10-12 10:00:00,76.62,76.83,76.44,76.53,64477.0,74.7581,74.963,74.5825,74.6703,64477.0
2022-10-12 10:05:00,76.52,76.54,75.74,75.8,79294.0,74.6605,74.6801,73.8995,73.958,79294.0
2022-10-12 10:10:00,75.77,75.81,75.49,75.59,74027.0,73.9288,73.9678,73.6556,73.7531,74027.0
2022-10-12 10:15:00,75.63,75.87,75.48,75.84,59319.0,73.7922,74.0263,73.6458,73.9971,59319.0
2022-10-12 10:20:00,75.83,75.86,75.5,75.59,64712.0,73.9873,74.0166,73.6653,73.7531,64712.0
2022-10-12 10:25:00,75.61,76.04,75.53,75.78,67135.0,73.7727,74.1922,73.6946,73.9385,67135.0
2022-10-12 10:30:00,75.81,76.04,75.72,75.91,57778.0,73.9678,74.1922,73.88,74.0654,57778.0
2022-10-12 10:35:00,75.88,75.93,75.73,75.75,47330.0,74.0361,74.0849,73.8897,73.9093,47330.0
2022-10-12 10:40:00,75.76,75.82,75.62,75.65,41836.0,73.919,73.9776,73.7824,73.8117,41836.0
2022-10-12 10:45:00,75.62,75.92,75.47,75.86,51769.0,73.7824,74.0751,73.6361,74.0166,51769.0
2022-10-12 10:50:00,75.85,76.02,75.75,75.97,35832.0,74.0068,74.1727,73.9093,74.1239,35832.0
2022-10-12 10:55:00,75.93,75.95,75.73,75.81,41452.0,74.0849,74.1044,73.8897,73.9678,41452.0
2022-10-12 11:00:00,75.81,76.29,75.74,76.23,74116.0,73.9678,74.4361,73.8995,74.3776,74116.0
2022-10-12 11:05:00,76.21,76.36,76.16,76.23,30891.0,74.3581,74.5044,74.3093,74.3776,30891.0
2022-10-12 11:10:00,76.26,76.36,76.19,76.31,41699.0,74.4069,74.5044,74.3386,74.4556,41699.0
2022-10-12 11:15:00,76.33,76.48,76.16,76.47,64121.0,74.4752,74.6215,74.3093,74.6118,64121.0
2022-10-12 11:20:00,76.46,76.56,76.24,76.27,82850.0,74.602,74.6996,74.3873,74.4166,82850.0
2022-10-12 11:25:00,76.27,76.4,76.23,76.39,57083.0,74.4166,74.5435,74.3776,74.5337,57083.0
2022-10-12 11:30:00,76.41,76.45,76.25,76.39,66008.0,74.5532,74.5922,74.3971,74.5337,66008.0
2022-10-12 11:35:00,76.37,76.44,76.2,76.2,44947.0,74.5142,74.5825,74.3483,74.3483,44947.0
2022-10-12 11:40:00,76.2,76.58,76.18,76.44,44821.0,74.3483,74.7191,74.3288,74.5825,44821.0
2022-10-12 11:45:00,76.43,76.48,76.3,76.47,45951.0,74.5727,74.6215,74.4459,74.6118,45951.0
2022-10-12 11:50:00,76.46,76.73,76.43,76.71,47149.0,74.602,74.8654,74.5727,74.8459,47149.0
2022-10-12 11:55:00,76.73,76.73,76.56,76.66,31746.0,74.8654,74.8654,74.6996,74.7971,31746.0
2022-10-12 12:00:00,76.69,76.75,76.58,76.58,52967.0,74.8264,74.885,74.7191,74.7191,52967.0
2022-10-12 12:05:00,76.58,76.76,76.46,76.5,56868.0,74.7191,74.8947,74.602,74.641,56868.0
2022-10-12 12:10:00,76.52,76.52,76.24,76.38,49567.0,74.6605,74.6605,74.3873,74.5239,49567.0
2022-10-12 12:15:00,76.37,76.5,76.36,76.49,68971.0,74.5142,74.641,74.5044,74.6313,68971.0
2022-10-12 12:20:00,76.5,76.58,76.45,76.54,36830.0,74.641,74.7191,74.5922,74.6801,36830.0
2022-10-12 12:25:00,76.54,76.57,76.31,76.35,90425.0,74.6801,74.7093,74.4556,74.4947,90425.0
2022-10-12 12:30:00,76.34,76.37,76.16,76.35,36728.0,74.4849,74.5142,74.3093,74.4947,36728.0
2022-10-12 12:35:00,76.34,76.39,76.18,76.27,50454.0,74.4849,74.5337,74.3288,74.4166,50454.0
2022-10-12 12:40:00,76.25,76.45,76.24,76.43,37475.0,74.3971,74.5922,74.3873,74.5727,37475.0
2022-10-12 12:45:00,76.44,76.6,76.42,76.56,32117.0,74.5825,74.7386,74.563,74.6996,32117.0
2022-10-12 12:50:00,76.58,76.7,76.58,76.61,35625.0,74.7191,74.8362,74.7191,74.7484,35625.0
2022-10-12 12:55:00,76.65,76.71,76.59,76.64,25228.0,74.7874,74.8459,74.7288,74.7776,25228.0
2022-10-12 13:00:00,76.65,76.8,76.51,76.55,65602.0,74.7874,74.9337,74.6508,74.6898,65602.0
2022-10-12 13:05:00,76.56,76.7,76.54,76.67,36535.0,74.6996,74.8362,74.6801,74.8069,36535.0
2022-10-12 13:10:00,76.67,76.76,76.58,76.64,29744.0,74.8069,74.8947,74.7191,74.7776,29744.0
2022-10-12 13:15:00,76.64,76.64,76.52,76.53,36381.0,74.7776,74.7776,74.6605,74.6703,36381.0
2022-10-12 13:20:00,76.53,76.58,76.51,76.55,34892.0,74.6703,74.7191,74.6508,74.6898,34892.0
2022-10-12 13:25:00,76.53,76.73,76.53,76.67,25761.0,74.6703,74.8654,74.6703,74.8069,25761.0
2022-10-12 13:30:00,76.7,76.71,76.45,76.46,59362.0,74.8362,74.8459,74.5922,74.602,59362.0
2022-10-12 13:35:00,76.45,76.49,76.35,76.47,41496.0,74.5922,74.6313,74.4947,74.6118,41496.0
2022-10-12 13:40:00,76.5,76.52,76.2,76.37,52908.0,74.641,74.6605,74.3483,74.5142,52908.0
2022-10-12 13:45:00,76.38,76.48,76.31,76.44,45215.0,74.5239,74.6215,74.4556,74.5825,45215.0
2022-10-12 13:50:00,76.43,76.51,76.35,76.44,48568.0,74.5727,74.6508,74.4947,74.5825,48568.0
2022-10-12 13:55:00,76.45,76.5,76.39,76.5,59991.0,74.5922,74.641,74.5337,74.641,59991.0
2022-10-12 14:00:00,76.5,76.67,76.21,76.34,110523.0,74.641,74.8069,74.3581,74.4849,110523.0
2022-10-12 14:05:00,76.36,76.7,76.23,76.51,52117.0,74.5044,74.8362,74.3776,74.6508,52117.0
2022-10-12 14:10:00,76.46,76.7,76.4,76.62,38072.0,74.602,74.8362,74.5435,74.7581,38072.0
2022-10-12 14:15:00,76.7,76.7,76.46,76.62,37404.0,74.8362,74.8362,74.602,74.7581,37404.0
2022-10-12 14:20:00,76.63,76.63,76.33,76.41,47634.0,74.7679,74.7679,74.4752,74.5532,47634.0
2022-10-12 14:25:00,76.42,76.69,76.38,76.59,32471.0,74.563,74.8264,74.5239,74.7288,32471.0
2022-10-12 14:30:00,76.61,76.65,76.41,76.52,89400.0,74.7484,74.7874,74.5532,74.6605,89400.0
2022-10-12 14:35:00,76.51,76.6,76.45,76.53,67248.0,74.6508,74.7386,74.5922,74.6703,67248.0
2022-10-12 14:40:00,76.53,76.64,76.42,76.44,31081.0,74.6703,74.7776,74.563,74.5825,31081.0
2022-10-12 14:45:00,76.43,76.52,76.37,76.45,34742.0,74.5727,74.6605,74.5142,74.5922,34742.0
2022-10-12 14:50:00,76.44,76.51,76.26,76.36,66805.0,74.5825,74.6508,74.4069,74.5044,66805.0
2022-10-12 14:55:00,76.35,76.41,76.22,76.33,48862.0,74.4947,74.5532,74.3678,74.4752,48862.0
2022-10-12 15:00:00,76.32,76.43,76.12,76.16,45765.0,74.4654,74.5727,74.2703,74.3093,45765.0
2022-10-12 15:05:00,76.14,76.21,76.07,76.1,37354.0,74.2898,74.3581,74.2215,74.2508,37354.0
2022-10-12 15:10:00,76.1,76.21,76.09,76.19,44729.0,74.2508,74.3581,74.241,74.3386,44729.0
2022-10-12 15:15:00,76.19,76.46,76.18,76.43,47583.0,74.3386,74.602,74.3288,74.5727,47583.0
2022-10-12 15:20:00,76.43,76.44,76.28,76.3,41659.0,74.5727,74.5825,74.4264,74.4459,41659.0
2022-10-12 15:25:00,76.31,76.5,76.29,76.39,52954.0,74.4556,74.641,74.4361,74.5337,52954.0
2022-10-12 15:30:00,76.4,76.52,76.35,76.49,63509.0,74.5435,74.6605,74.4947,74.6313,63509.0
2022-10-12 15:35:00,76.5,76.56,76.44,76.54,90397.0,74.641,74.6996,74.5825,74.6801,90397.0
2022-10-12 15:40:00,76.54,76.57,76.45,76.47,69979.0,74.6801,74.7093,74.5922,74.6118,69979.0
2022-10-12 15:45:00,76.46,76.49,76.22,76.25,143539.0,74.602,74.6313,74.3678,74.3971,143539.0
2022-10-12 15:50:00,76.24,76.28,76.13,76.23,123870.0,74.3873,74.4264,74.28,74.3776,123870.0
2022-10-12 15:55:00,76.23,76.24,75.99,76.0,304753.0,74.3776,74.3873,74.1434,74.1532,304753.0
2022-10-13 09:30:00,72.42,72.42,71.12,71.42,540240.0,70.6602,70.6602,69.3918,69.6845,540240.0
2022-10-13 09:35:00,71.43,71.84,71.21,71.79,351414.0,69.6942,70.0943,69.4796,70.0455,351414.0
2022-10-13 09:40:00,71.79,72.6,71.5,72.49,196329.0,70.0455,70.8358,69.7625,70.7285,196329.0
2022-10-13 09:45:00,72.49,73.07,72.36,72.91,273337.0,70.7285,71.2944,70.6016,71.1383,273337.0
2022-10-13 09:50:00,72.88,73.61,72.88,73.3,176695.0,71.109,71.8213,71.109,71.5188,176695.0
2022-10-13 09:55:00,73.27,73.77,73.21,73.73,274775.0,71.4895,71.9774,71.431,71.9383,274775.0
2022-10-13 10:00:00,73.73,74.13,73.48,74.04,222916.0,71.9383,72.3286,71.6944,72.2408,222916.0
2022-10-13 10:05:00,74.06,74.59,73.93,74.54,179249.0,72.2603,72.7774,72.1335,72.7287,179249.0
2022-10-13 10:10:00,74.54,75.14,74.25,75.14,191976.0,72.7287,73.3141,72.4457,73.3141,191976.0
2022-10-13 10:15:00,75.13,75.13,74.74,74.85,124878.0,73.3043,73.3043,72.9238,73.0311,124878.0
2022-10-13 10:20:00,74.89,75.12,74.52,74.8,225556.0,73.0702,73.2946,72.7091,72.9823,225556.0
2022-10-13 10:25:00,74.8,74.87,73.97,74.08,176452.0,72.9823,73.0506,72.1725,72.2798,176452.0
2022-10-13 10:30:00,74.07,74.37,73.97,74.17,151718.0,72.2701,72.5628,72.1725,72.3677,151718.0
2022-10-13 10:35:00,74.18,75.05,74.17,75.04,158825.0,72.3774,73.2263,72.3677,73.2165,158825.0
2022-10-13 10:40:00,75.04,75.36,74.95,75.11,199403.0,73.2165,73.5287,73.1287,73.2848,199403.0
2022-10-13 10:45:00,75.1,75.59,75.04,75.58,236197.0,73.2751,73.7531,73.2165,73.7434,236197.0
2022-10-13 10:50:00,75.59,75.97,75.45,75.95,133957.0,73.7531,74.1239,73.6165,74.1044,133957.0
2022-10-13 10:55:00,75.95,76.35,75.85,75.95,229446.0,74.1044,74.4947,74.0068,74.1044,229446.0
2022-10-13 11:00:00,75.92,76.5,75.79,76.47,140924.0,74.0751,74.641,73.9483,74.6118,140924.0
2022-10-13 11:05:00,76.46,77.74,76.45,77.74,415837.0,74.602,75.8509,74.5922,75.8509,415837.0
2022-10-13 11:10:00,77.72,78.41,77.51,78.37,317041.0,75.8314,76.5046,75.6265,76.4656,317041.0
2022-10-13 11:15:00,78.38,79.93,78.26,79.59,567344.0,76.4753,77.9877,76.3583,77.6559,567344.0
2022-10-13 11:20:00,79.55,80.85,79.26,79.35,356871.0,77.6169,78.8853,77.334,77.4218,356871.0
2022-10-13 11:25:00,79.37,79.49,78.73,79.2,246855.0,77.4413,77.5584,76.8168,77.2754,246855.0
2022-10-13 11:30:00,79.2,79.35,78.89,79.22,200688.0,77.2754,77.4218,76.973,77.2949,200688.0
2022-10-13 11:35:00,79.23,81.23,79.19,80.77,250617.0,77.3047,79.2561,77.2657,78.8073,250617.0
2022-10-13 11:40:00,80.77,81.52,80.18,80.25,233023.0,78.8073,79.539,78.2316,78.2999,233023.0
2022-10-13 11:45:00,80.3,80.39,79.51,79.52,205654.0,78.3487,78.4365,77.5779,77.5876,205654.0
2022-10-13 11:50:00,79.49,79.76,79.23,79.61,232009.0,77.5584,77.8218,77.3047,77.6755,232009.0
2022-10-13 11:55:00,79.6,79.69,79.22,79.41,111419.0,77.6657,77.7535,77.2949,77.4803,111419.0
2022-10-13 12:00:00,79.39,79.78,79.24,79.73,133048.0,77.4608,77.8413,77.3144,77.7925,133048.0
2022-10-13 12:05:00,79.73,79.78,79.21,79.26,97960.0,77.7925,77.8413,77.2852,77.334,97960.0
2022-10-13 12:10:00,79.26,79.27,78.59,78.7,112557.0,77.334,77.3437,76.6802,76.7876,112557.0
2022-10-13 12:15:00,78.72,78.88,78.15,78.3,118834.0,76.8071,76.9632,76.2509,76.3973,118834.0
2022-10-13 12:20:00,78.28,78.35,78.08,78.15,115787.0,76.3778,76.4461,76.1826,76.2509,115787.0
2022-10-13 12:25:00,78.15,78.27,78.03,78.14,121360.0,76.2509,76.368,76.1339,76.2412,121360.0
2022-10-13 12:30:00,78.16,78.48,78.05,78.47,95273.0,76.2607,76.5729,76.1534,76.5632,95273.0
2022-10-13 12:35:00,78.48,78.52,78.11,78.14,90981.0,76.5729,76.6119,76.2119,76.2412,90981.0
2022-10-13 12:40:00,78.14,78.76,78.12,78.7,86179.0,76.2412,76.8461,76.2217,76.7876,86179.0
2022-10-13 12:45:00,78.71,78.71,78.41,78.69,77481.0,76.7973,76.7973,76.5046,76.7778,77481.0
2022-10-13 12:50:00,78.66,78.81,78.5,78.5,79504.0,76.7485,76.8949,76.5924,76.5924,79504.0
2022-10-13 12:55:00,78.53,78.67,78.39,78.64,68454.0,76.6217,76.7583,76.4851,76.729,68454.0
2022-10-13 13:00:00,78.63,79.02,78.59,79.01,64861.0,76.7193,77.0998,76.6802,77.09,64861.0
2022-10-13 13:05:00,79.03,79.08,78.55,78.56,63112.0,77.1096,77.1583,76.6412,76.651,63112.0
2022-10-13 13:10:00,78.58,78.71,78.48,78.6,67759.0,76.6705,76.7973,76.5729,76.69,67759.0
2022-10-13 13:15:00,78.6,78.98,78.6,78.94,45571.0,76.69,77.0608,76.69,77.0217,45571.0
2022-10-13 13:20:00,78.92,79.51,78.9,79.47,74298.0,77.0022,77.5779,76.9827,77.5389,74298.0
2022-10-13 13:25:00,79.41,79.54,79.15,79.31,89818.0,77.4803,77.6072,77.2266,77.3827,89818.0
2022-10-13 13:30:00,79.32,79.87,79.32,79.79,72529.0,77.3925,77.9291,77.3925,77.8511,72529.0
2022-10-13 13:35:00,79.8,79.92,79.46,79.58,88253.0,77.8608,77.9779,77.5291,77.6462,88253.0
2022-10-13 13:40:00,79.61,79.69,79.34,79.4,65225.0,77.6755,77.7535,77.412,77.4706,65225.0
2022-10-13 13:45:00,79.42,79.44,78.99,79.43,136372.0,77.4901,77.5096,77.0705,77.4998,136372.0
2022-10-13 13:50:00,79.4,79.52,79.23,79.23,58894.0,77.4706,77.5876,77.3047,77.3047,58894.0
2022-10-13 13:55:00,79.25,79.38,79.21,79.31,47872.0,77.3242,77.451,77.2852,77.3827,47872.0
2022-10-13 14:00:00,79.29,79.42,79.14,79.39,42211.0,77.3632,77.4901,77.2169,77.4608,42211.0
2022-10-13 14:05:00,79.39,79.46,79.11,79.14,59058.0,77.4608,77.5291,77.1876,77.2169,59058.0
2022-10-13 14:10:00,79.14,79.24,78.93,79.09,60766.0,77.2169,77.3144,77.012,77.1681,60766.0
2022-10-13 14:15:00,79.11,79.16,78.99,79.06,47174.0,77.1876,77.2364,77.0705,77.1388,47174.0
2022-10-13 14:20:00,79.06,79.24,78.96,79.23,47950.0,77.1388,77.3144,77.0413,77.3047,47950.0
2022-10-13 14:25:00,79.22,79.22,78.85,78.86,86012.0,77.2949,77.2949,76.9339,76.9437,86012.0
2022-10-13 14:30:00,78.86,79.16,78.85,79.16,48592.0,76.9437,77.2364,76.9339,77.2364,48592.0
2022-10-13 14:35:00,79.15,79.43,79.09,79.43,71753.0,77.2266,77.4998,77.1681,77.4998,71753.0
2022-10-13 14:40:00,79.42,79.49,79.36,79.48,77957.0,77.4901,77.5584,77.4315,77.5486,77957.0
2022-10-13 14:45:00,79.49,79.66,79.44,79.52,89851.0,77.5584,77.7242,77.5096,77.5876,89851.0
2022-10-13 14:50:00,79.52,79.7,79.47,79.62,76483.0,77.5876,77.7633,77.5389,77.6852,76483.0
2022-10-13 14:55:00,79.6,79.85,79.55,79.71,82770.0,77.6657,77.9096,77.6169,77.773,82770.0
2022-10-13 15:00:00,79.71,79.71,79.38,79.5,73343.0,77.773,77.773,77.451,77.5681,73343.0
2022-10-13 15:05:00,79.49,79.97,79.43,79.97,68414.0,77.5584,78.0267,77.4998,78.0267,68414.0
2022-10-13 15:10:00,79.97,80.01,79.83,79.89,116301.0,78.0267,78.0657,77.8901,77.9487,116301.0
2022-10-13 15:15:00,79.89,79.99,79.74,79.74,86990.0,77.9487,78.0462,77.8023,77.8023,86990.0
2022-10-13 15:20:00,79.74,79.76,79.56,79.67,112109.0,77.8023,77.8218,77.6267,77.734,112109.0
2022-10-13 15:25:00,79.69,79.77,79.6,79.65,107258.0,77.7535,77.8316,77.6657,77.7145,107258.0
2022-10-13 15:30:00,79.64,79.95,79.42,79.47,114663.0,77.7047,78.0072,77.4901,77.5389,114663.0
2022-10-13 15:35:00,79.47,79.57,79.38,79.56,128201.0,77.5389,77.6364,77.451,77.6267,128201.0
2022-10-13 15:40:00,79.55,79.67,79.39,79.62,135231.0,77.6169,77.734,77.4608,77.6852,135231.0
2022-10-13 15:45:00,79.61,79.75,79.54,79.64,179657.0,77.6755,77.8121,77.6072,77.7047,179657.0
2022-10-13 15:50:00,79.63,79.86,79.4,79.67,298446.0,77.695,77.9194,77.4706,77.734,298446.0
2022-10-13 15:55:00,79.66,79.71,79.32,79.41,366569.0,77.7242,77.773,77.3925,77.4803,366569.0
2022-10-14 09:30:00,79.56,79.9,78.59,78.72,287649.0,77.6267,77.9584,76.6802,76.8071,287649.0
2022-10-14 09:35:00,78.7,79.59,78.68,79.49,101427.0,76.7876,77.6559,76.7681,77.5584,101427.0
2022-10-14 09:40:00,79.45,79.48,78.59,78.77,73636.0,77.5193,77.5486,76.6802,76.8559,73636.0
2022-10-14 09:45:00,78.75,78.75,77.87,78.06,157221.0,76.8364,76.8364,75.9777,76.1631,157221.0
2022-10-14 09:50:00,78.03,78.12,77.29,77.45,136453.0,76.1339,76.2217,75.4118,75.5679,136453.0
2022-10-14 09:55:00,77.49,77.71,77.19,77.22,75222.0,75.607,75.8216,75.3143,75.3435,75222.0
2022-10-14 10:00:00,77.25,77.25,76.05,76.68,313970.0,75.3728,75.3728,74.202,74.8167,313970.0
2022-10-14 10:05:00,76.69,77.15,76.47,76.63,121430.0,74.8264,75.2752,74.6118,74.7679,121430.0
2022-10-14 10:10:00,76.65,76.72,75.97,76.06,104289.0,74.7874,74.8557,74.1239,74.2117,104289.0
2022-10-14 10:15:00,76.03,76.3,75.92,76.13,104714.0,74.1825,74.4459,74.0751,74.28,104714.0
2022-10-14 10:20:00,76.15,76.15,75.5,75.54,107497.0,74.2995,74.2995,73.6653,73.7044,107497.0
2022-10-14 10:25:00,75.56,76.37,75.56,76.12,76682.0,73.7239,74.5142,73.7239,74.2703,76682.0
2022-10-14 10:30:00,76.12,76.49,76.0,76.05,82134.0,74.2703,74.6313,74.1532,74.202,82134.0
2022-10-14 10:35:00,76.07,76.32,75.84,76.07,45933.0,74.2215,74.4654,73.9971,74.2215,45933.0
2022-10-14 10:40:00,76.04,76.33,75.78,75.78,78251.0,74.1922,74.4752,73.9385,73.9385,78251.0
2022-10-14 10:45:00,75.77,76.09,75.72,75.84,65040.0,73.9288,74.241,73.88,73.9971,65040.0
2022-10-14 10:50:00,75.84,76.32,75.76,76.17,66901.0,73.9971,74.4654,73.919,74.3191,66901.0
2022-10-14 10:55:00,76.15,76.57,76.0,76.44,68866.0,74.2995,74.7093,74.1532,74.5825,68866.0
2022-10-14 11:00:00,76.45,77.02,76.44,76.82,96517.0,74.5922,75.1484,74.5825,74.9533,96517.0
2022-10-14 11:05:00,76.81,76.88,76.42,76.56,72032.0,74.9435,75.0118,74.563,74.6996,72032.0
2022-10-14 11:10:00,76.57,76.61,76.19,76.25,63788.0,74.7093,74.7484,74.3386,74.3971,63788.0
2022-10-14 11:15:00,76.25,76.35,75.98,76.04,61154.0,74.3971,74.4947,74.1337,74.1922,61154.0
2022-10-14 11:20:00,76.05,76.37,76.03,76.16,54683.0,74.202,74.5142,74.1825,74.3093,54683.0
2022-10-14 11:25:00,76.17,76.5,76.17,76.49,51679.0,74.3191,74.641,74.3191,74.6313,51679.0
2022-10-14 11:30:00,76.49,76.49,75.93,76.05,86772.0,74.6313,74.6313,74.0849,74.202,86772.0
2022-10-14 11:35:00,76.05,76.15,75.89,76.12,42579.0,74.202,74.2995,74.0459,74.2703,42579.0
2022-10-14 11:40:00,76.13,76.32,75.9,76.01,49915.0,74.28,74.4654,74.0556,74.1629,49915.0
2022-10-14 11:45:00,76.03,76.03,75.72,75.86,70207.0,74.1825,74.1825,73.88,74.0166,70207.0
2022-10-14 11:50:00,75.84,76.0,75.67,75.92,62882.0,73.9971,74.1532,73.8312,74.0751,62882.0
2022-10-14 11:55:00,75.92,75.97,75.76,75.78,44223.0,74.0751,74.1239,73.919,73.9385,44223.0
2022-10-14 12:00:00,75.79,76.2,75.74,76.08,52133.0,73.9483,74.3483,73.8995,74.2312,52133.0
2022-10-14 12:05:00,76.06,76.06,75.53,75.54,54921.0,74.2117,74.2117,73.6946,73.7044,54921.0
2022-10-14 12:10:00,75.52,75.71,75.47,75.58,41556.0,73.6848,73.8702,73.6361,73.7434,41556.0
2022-10-14 12:15:00,75.57,75.66,75.37,75.56,49070.0,73.7336,73.8214,73.5385,73.7239,49070.0
2022-10-14 12:20:00,75.56,75.73,75.43,75.69,35179.0,73.7239,73.8897,73.597,73.8507,35179.0
2022-10-14 12:25:00,75.68,75.81,75.61,75.73,55294.0,73.841,73.9678,73.7727,73.8897,55294.0
2022-10-14 12:30:00,75.72,75.82,75.54,75.59,39208.0,73.88,73.9776,73.7044,73.7531,39208.0
2022-10-14 12:35:00,75.53,75.8,75.51,75.67,30652.0,73.6946,73.958,73.6751,73.8312,30652.0
2022-10-14 12:40:00,75.67,76.06,75.61,75.93,37619.0,73.8312,74.2117,73.7727,74.0849,37619.0
2022-10-14 12:45:00,75.92,75.98,75.72,75.72,76051.0,74.0751,74.1337,73.88,73.88,76051.0
2022-10-14 12:50:00,75.73,75.73,75.6,75.65,32246.0,73.8897,73.8897,73.7629,73.8117,32246.0
2022-10-14 12:55:00,75.66,75.69,75.61,75.64,31581.0,73.8214,73.8507,73.7727,73.8019,31581.0
2022-10-14 13:00:00,75.65,75.95,75.61,75.75,37905.0,73.8117,74.1044,73.7727,73.9093,37905.0
2022-10-14 13:05:00,75.76,75.77,75.52,75.55,52187.0,73.919,73.9288,73.6848,73.7141,52187.0
2022-10-14 13:10:00,75.53,75.68,75.4,75.42,31412.0,73.6946,73.841,73.5678,73.5873,31412.0
2022-10-14 13:15:00,75.41,75.6,75.41,75.55,31204.0,73.5775,73.7629,73.5775,73.7141,31204.0
2022-10-14 13:20:00,75.56,75.71,75.45,75.63,45989.0,73.7239,73.8702,73.6165,73.7922,45989.0
2022-10-14 13:25:00,75.63,75.8,75.55,75.8,28182.0,73.7922,73.958,73.7141,73.958,28182.0
2022-10-14 13:30:00,75.78,75.9,75.73,75.82,26728.0,73.9385,74.0556,73.8897,73.9776,26728.0
2022-10-14 13:35:00,75.83,75.89,75.65,75.74,38700.0,73.9873,74.0459,73.8117,73.8995,38700.0
2022-10-14 13:40:00,75.72,75.87,75.65,75.65,55615.0,73.88,74.0263,73.8117,73.8117,55615.0
2022-10-14 13:45:00,75.65,75.81,75.64,75.73,42615.0,73.8117,73.9678,73.8019,73.8897,42615.0
2022-10-14 13:50:00,75.72,75.73,75.49,75.56,31456.0,73.88,73.8897,73.6556,73.7239,31456.0
2022-10-14 13:55:00,75.58,75.81,75.57,75.79,37037.0,73.7434,73.9678,73.7336,73.9483,37037.0
2022-10-14 14:00:00,75.79,75.79,75.58,75.63,26893.0,73.9483,73.9483,73.7434,73.7922,26893.0
2022-10-14 14:05:00,75.63,75.72,75.49,75.6,44606.0,73.7922,73.88,73.6556,73.7629,44606.0
2022-10-14 14:10:00,75.59,75.59,75.37,75.38,41165.0,73.7531,73.7531,73.5385,73.5482,41165.0
2022-10-14 14:15:00,75.38,75.43,75.14,75.14,56102.0,73.5482,73.597,73.3141,73.3141,56102.0
2022-10-14 14:20:00,75.15,75.29,75.14,75.21,34631.0,73.3238,73.4604,73.3141,73.3824,34631.0
2022-10-14 14:25:00,75.22,75.25,75.07,75.22,50354.0,73.3921,73.4214,73.2458,73.3921,50354.0
2022-10-14 14:30:00,75.22,75.32,75.15,75.19,46327.0,73.3921,73.4897,73.3238,73.3629,46327.0
2022-10-14 14:35:00,75.18,75.31,75.16,75.22,31903.0,73.3531,73.4799,73.3336,73.3921,31903.0
2022-10-14 14:40:00,75.22,75.31,75.08,75.25,37265.0,73.3921,73.4799,73.2555,73.4214,37265.0
2022-10-14 14:45:00,75.25,75.53,75.21,75.52,39703.0,73.4214,73.6946,73.3824,73.6848,39703.0
2022-10-14 14:50:00,75.51,75.53,75.4,75.43,36339.0,73.6751,73.6946,73.5678,73.597,36339.0
2022-10-14 14:55:00,75.42,75.57,75.4,75.56,54446.0,73.5873,73.7336,73.5678,73.7239,54446.0
2022-10-14 15:00:00,75.56,75.9,75.56,75.75,65547.0,73.7239,74.0556,73.7239,73.9093,65547.0
2022-10-14 15:05:00,75.76,75.78,75.54,75.59,47879.0,73.919,73.9385,73.7044,73.7531,47879.0
2022-10-14 15:10:00,75.6,75.63,75.32,75.32,53451.0,73.7629,73.7922,73.4897,73.4897,53451.0
2022-10-14 15:15:00,75.31,75.31,75.14,75.25,92334.0,73.4799,73.4799,73.3141,73.4214,92334.0
2022-10-14 15:20:00,75.23,75.34,75.14,75.3,75399.0,73.4019,73.5092,73.3141,73.4702,75399.0
2022-10-14 15:25:00,75.3,75.35,75.16,75.31,72786.0,73.4702,73.519,73.3336,73.4799,72786.0
2022-10-14 15:30:00,75.3,75.31,75.14,75.29,85040.0,73.4702,73.4799,73.3141,73.4604,85040.0
2022-10-14 15:35:00,75.28,75.4,75.12,75.23,98927.0,73.4507,73.5678,73.2946,73.4019,98927.0
2022-10-14 15:40:00,75.23,75.31,75.14,75.23,84103.0,73.4019,73.4799,73.3141,73.4019,84103.0
2022-10-14 15:45:00,75.23,75.24,74.98,75.14,201796.0,73.4019,73.4116,73.158,73.3141,201796.0
2022-10-14 15:50:00,75.12,75.24,74.89,74.96,238345.0,73.2946,73.4116,73.0702,73.1385,238345.0
2022-10-14 15:55:00,74.96,74.96,74.59,74.83,684872.0,73.1385,73.1385,72.7774,73.0116,684872.0
2022-10-17 09:30:00,77.13,77.89,76.71,76.71,222931.0,75.2557,75.9973,74.8459,74.8459,222931.0
2022-10-17 09:35:00,76.8,77.53,76.77,77.32,79807.0,74.9337,75.646,74.9045,75.4411,79807.0
2022-10-17 09:40:00,77.33,77.71,77.04,77.04,86365.0,75.4509,75.8216,75.1679,75.1679,86365.0
2022-10-17 09:45:00,77.08,77.14,76.59,76.87,92667.0,75.2069,75.2655,74.7288,75.002,92667.0
2022-10-17 09:50:00,76.87,76.87,76.07,76.23,91195.0,75.002,75.002,74.2215,74.3776,91195.0
2022-10-17 09:55:00,76.34,76.35,75.77,76.06,143432.0,74.4849,74.4947,73.9288,74.2117,143432.0
2022-10-17 10:00:00,76.08,76.52,76.08,76.44,76130.0,74.2312,74.6605,74.2312,74.5825,76130.0
2022-10-17 10:05:00,76.4,76.58,76.08,76.1,51228.0,74.5435,74.7191,74.2312,74.2508,51228.0
2022-10-17 10:10:00,76.09,76.59,76.03,76.58,62521.0,74.241,74.7288,74.1825,74.7191,62521.0
2022-10-17 10:15:00,76.57,76.68,76.33,76.42,93300.0,74.7093,74.8167,74.4752,74.563,93300.0
2022-10-17 10:20:00,76.43,76.57,75.92,75.92,88757.0,74.5727,74.7093,74.0751,74.0751,88757.0
2022-10-17 10:25:00,75.92,76.18,75.91,76.13,86909.0,74.0751,74.3288,74.0654,74.28,86909.0
2022-10-17 10:30:00,76.17,76.39,76.06,76.17,69995.0,74.3191,74.5337,74.2117,74.3191,69995.0
2022-10-17 10:35:00,76.19,76.46,76.19,76.46,62540.0,74.3386,74.602,74.3386,74.602,62540.0
2022-10-17 10:40:00,76.46,76.47,76.18,76.22,52068.0,74.602,74.6118,74.3288,74.3678,52068.0
2022-10-17 10:45:00,76.24,76.29,76.04,76.15,46345.0,74.3873,74.4361,74.1922,74.2995,46345.0
2022-10-17 10:50:00,76.12,76.12,75.14,75.25,148753.0,74.2703,74.2703,73.3141,73.4214,148753.0
2022-10-17 10:55:00,75.24,75.38,75.1,75.28,77324.0,73.4116,73.5482,73.2751,73.4507,77324.0
2022-10-17 11:00:00,75.27,75.51,75.21,75.37,58235.0,73.4409,73.6751,73.3824,73.5385,58235.0
2022-10-17 11:05:00,75.36,75.49,75.21,75.25,73682.0,73.5287,73.6556,73.3824,73.4214,73682.0
2022-10-17 11:10:00,75.25,75.5,75.23,75.37,47370.0,73.4214,73.6653,73.4019,73.5385,47370.0
2022-10-17 11:15:00,75.36,75.39,74.84,74.84,118652.0,73.5287,73.558,73.0214,73.0214,118652.0
2022-10-17 11:20:00,74.85,75.43,74.84,75.37,124984.0,73.0311,73.597,73.0214,73.5385,124984.0
2022-10-17 11:25:00,75.36,75.75,75.21,75.66,130566.0,73.5287,73.9093,73.3824,73.8214,130566.0
2022-10-17 11:30:00,75.66,75.76,75.48,75.6,81594.0,73.8214,73.919,73.6458,73.7629,81594.0
2022-10-17 11:35:00,75.58,75.61,75.45,75.54,64542.0,73.7434,73.7727,73.6165,73.7044,64542.0
2022-10-17 11:40:00,75.56,75.79,75.49,75.49,62630.0,73.7239,73.9483,73.6556,73.6556,62630.0
2022-10-17 11:45:00,75.49,75.53,75.37,75.5,61518.0,73.6556,73.6946,73.5385,73.6653,61518.0
2022-10-17 11:50:00,75.5,75.61,75.31,75.51,51402.0,73.6653,73.7727,73.4799,73.6751,51402.0
2022-10-17 11:55:00,75.53,75.53,75.27,75.4,49855.0,73.6946,73.6946,73.4409,73.5678,49855.0
2022-10-17 12:00:00,75.4,75.42,75.15,75.15,42645.0,73.5678,73.5873,73.3238,73.3238,42645.0
2022-10-17 12:05:00,75.15,75.41,75.14,75.41,76348.0,73.3238,73.5775,73.3141,73.5775,76348.0
2022-10-17 12:10:00,75.39,75.41,74.93,75.16,51004.0,73.558,73.5775,73.1092,73.3336,51004.0
2022-10-17 12:15:00,75.16,75.23,74.88,74.93,66049.0,73.3336,73.4019,73.0604,73.1092,66049.0
2022-10-17 12:20:00,74.93,75.07,74.91,75.05,54668.0,73.1092,73.2458,73.0897,73.2263,54668.0
2022-10-17 12:25:00,75.03,75.06,74.96,74.98,45003.0,73.2068,73.236,73.1385,73.158,45003.0
2022-10-17 12:30:00,75.0,75.16,74.94,75.16,59923.0,73.1775,73.3336,73.1189,73.3336,59923.0
2022-10-17 12:35:00,75.15,75.16,74.93,75.01,36944.0,73.3238,73.3336,73.1092,73.1872,36944.0
2022-10-17 12:40:00,75.02,75.1,74.81,74.96,35540.0,73.197,73.2751,72.9921,73.1385,35540.0
2022-10-17 12:45:00,74.95,74.99,74.7,74.92,43518.0,73.1287,73.1677,72.8848,73.0994,43518.0
2022-10-17 12:50:00,74.92,74.93,74.76,74.88,33405.0,73.0994,73.1092,72.9433,73.0604,33405.0
2022-10-17 12:55:00,74.86,74.86,74.74,74.82,42024.0,73.0409,73.0409,72.9238,73.0019,42024.0
2022-10-17 13:00:00,74.8,74.86,74.58,74.75,80890.0,72.9823,73.0409,72.7677,72.9336,80890.0
2022-10-17 13:05:00,74.75,74.92,74.75,74.9,110057.0,72.9336,73.0994,72.9336,73.0799,110057.0
2022-10-17 13:10:00,74.88,74.91,74.81,74.81,31103.0,73.0604,73.0897,72.9921,72.9921,31103.0
2022-10-17 13:15:00,74.83,74.9,74.62,74.63,31488.0,73.0116,73.0799,72.8067,72.8165,31488.0
2022-10-17 13:20:00,74.59,74.83,74.51,74.78,98926.0,72.7774,73.0116,72.6994,72.9628,98926.0
2022-10-17 13:25:00,74.76,74.79,74.57,74.63,42011.0,72.9433,72.9726,72.7579,72.8165,42011.0
2022-10-17 13:30:00,74.66,74.69,74.56,74.62,43510.0,72.8457,72.875,72.7482,72.8067,43510.0
2022-10-17 13:35:00,74.62,74.8,74.61,74.72,64389.0,72.8067,72.9823,72.797,72.9043,64389.0
2022-10-17 13:40:00,74.73,74.75,74.64,74.69,56705.0,72.914,72.9336,72.8262,72.875,56705.0
2022-10-17 13:45:00,74.68,74.78,74.64,74.71,107738.0,72.8653,72.9628,72.8262,72.8945,107738.0
2022-10-17 13:50:00,74.71,74.71,74.57,74.57,85023.0,72.8945,72.8945,72.7579,72.7579,85023.0
2022-10-17 13:55:00,74.56,74.56,74.34,74.38,90874.0,72.7482,72.7482,72.5335,72.5725,90874.0
2022-10-17 14:00:00,74.38,74.54,74.33,74.38,66189.0,72.5725,72.7287,72.5238,72.5725,66189.0
2022-10-17 14:05:00,74.38,74.42,74.29,74.39,95904.0,72.5725,72.6116,72.4847,72.5823,95904.0
2022-10-17 14:10:00,74.39,74.62,74.36,74.49,72570.0,72.5823,72.8067,72.553,72.6799,72570.0
2022-10-17 14:15:00,74.48,74.55,74.42,74.49,52671.0,72.6701,72.7384,72.6116,72.6799,52671.0
2022-10-17 14:20:00,74.51,74.51,74.31,74.45,81536.0,72.6994,72.6994,72.5042,72.6408,81536.0
2022-10-17 14:25:00,74.46,74.61,74.41,74.57,33545.0,72.6506,72.797,72.6018,72.7579,33545.0
2022-10-17 14:30:00,74.58,74.58,74.36,74.38,87797.0,72.7677,72.7677,72.553,72.5725,87797.0
2022-10-17 14:35:00,74.38,74.62,74.36,74.53,90124.0,72.5725,72.8067,72.553,72.7189,90124.0
2022-10-17 14:40:00,74.53,74.74,74.49,74.68,102748.0,72.7189,72.9238,72.6799,72.8653,102748.0
2022-10-17 14:45:00,74.67,74.84,74.6,74.75,100918.0,72.8555,73.0214,72.7872,72.9336,100918.0
2022-10-17 14:50:00,74.74,74.78,74.58,74.76,63405.0,72.9238,72.9628,72.7677,72.9433,63405.0
2022-10-17 14:55:00,74.75,74.75,74.56,74.57,58221.0,72.9336,72.9336,72.7482,72.7579,58221.0
2022-10-17 15:00:00,74.55,74.55,74.32,74.44,77118.0,72.7384,72.7384,72.514,72.6311,77118.0
2022-10-17 15:05:00,74.44,74.5,74.27,74.36,91369.0,72.6311,72.6896,72.4652,72.553,91369.0
2022-10-17 15:10:00,74.36,74.44,74.26,74.41,88931.0,72.553,72.6311,72.4555,72.6018,88931.0
2022-10-17 15:15:00,74.42,74.46,74.2,74.3,126214.0,72.6116,72.6506,72.3969,72.4945,126214.0
2022-10-17 15:20:00,74.3,74.46,74.16,74.42,103121.0,72.4945,72.6506,72.3579,72.6116,103121.0
2022-10-17 15:25:00,74.41,74.63,74.4,74.52,75268.0,72.6018,72.8165,72.5921,72.7091,75268.0
2022-10-17 15:30:00,74.53,74.54,74.39,74.48,77203.0,72.7189,72.7287,72.5823,72.6701,77203.0
2022-10-17 15:35:00,74.48,74.57,74.39,74.4,70277.0,72.6701,72.7579,72.5823,72.5921,70277.0
2022-10-17 15:40:00,74.39,74.59,74.27,74.55,149166.0,72.5823,72.7774,72.4652,72.7384,149166.0
2022-10-17 15:45:00,74.55,74.65,74.49,74.53,136043.0,72.7384,72.836,72.6799,72.7189,136043.0
2022-10-17 15:50:00,74.54,74.68,74.41,74.59,223821.0,72.7287,72.8653,72.6018,72.7774,223821.0
2022-10-17 15:55:00,74.59,74.6,74.31,74.41,486879.0,72.7774,72.7872,72.5042,72.6018,486879.0
2022-10-18 09:30:00,76.71,77.44,76.34,76.34,337133.0,74.8459,75.5582,74.4849,74.4849,337133.0
2022-10-18 09:35:00,76.32,76.89,76.3,76.59,116505.0,74.4654,75.0216,74.4459,74.7288,116505.0
2022-10-18 09:40:00,76.56,77.21,76.53,77.03,101383.0,74.6996,75.3338,74.6703,75.1582,101383.0
2022-10-18 09:45:00,77.01,77.05,76.62,76.82,67807.0,75.1386,75.1777,74.7581,74.9533,67807.0
2022-10-18 09:50:00,76.81,76.9,75.8,75.8,99701.0,74.9435,75.0313,73.958,73.958,99701.0
2022-10-18 09:55:00,75.82,76.24,75.73,75.85,89253.0,73.9776,74.3873,73.8897,74.0068,89253.0
2022-10-18 10:00:00,75.83,76.29,75.67,76.1,74961.0,73.9873,74.4361,73.8312,74.2508,74961.0
2022-10-18 10:05:00,76.11,76.12,75.74,75.9,68341.0,74.2605,74.2703,73.8995,74.0556,68341.0
2022-10-18 10:10:00,75.88,76.04,75.77,75.93,71962.0,74.0361,74.1922,73.9288,74.0849,71962.0
2022-10-18 10:15:00,75.95,76.18,75.81,76.12,50899.0,74.1044,74.3288,73.9678,74.2703,50899.0
2022-10-18 10:20:00,76.14,76.16,75.7,75.77,44335.0,74.2898,74.3093,73.8605,73.9288,44335.0
2022-10-18 10:25:00,75.76,75.9,75.65,75.71,126289.0,73.919,74.0556,73.8117,73.8702,126289.0
2022-10-18 10:30:00,75.71,75.79,75.53,75.59,113399.0,73.8702,73.9483,73.6946,73.7531,113399.0
2022-10-18 10:35:00,75.62,75.66,75.09,75.15,102009.0,73.7824,73.8214,73.2653,73.3238,102009.0
2022-10-18 10:40:00,75.12,75.32,75.02,75.32,62149.0,73.2946,73.4897,73.197,73.4897,62149.0
2022-10-18 10:45:00,75.31,75.7,75.08,75.61,55832.0,73.4799,73.8605,73.2555,73.7727,55832.0
2022-10-18 10:50:00,75.62,75.85,75.54,75.84,57363.0,73.7824,74.0068,73.7044,73.9971,57363.0
2022-10-18 10:55:00,75.82,75.82,75.55,75.55,35876.0,73.9776,73.9776,73.7141,73.7141,35876.0
2022-10-18 11:00:00,75.54,75.76,75.27,75.73,67175.0,73.7044,73.919,73.4409,73.8897,67175.0
2022-10-18 11:05:00,75.73,75.84,75.2,75.35,71979.0,73.8897,73.9971,73.3726,73.519,71979.0
2022-10-18 11:10:00,75.37,75.46,74.96,75.06,50755.0,73.5385,73.6263,73.1385,73.236,50755.0
2022-10-18 11:15:00,75.05,75.29,74.92,75.14,87013.0,73.2263,73.4604,73.0994,73.3141,87013.0
2022-10-18 11:20:00,75.13,75.14,74.57,74.67,57160.0,73.3043,73.3141,72.7579,72.8555,57160.0
2022-10-18 11:25:00,74.63,74.78,74.48,74.74,99731.0,72.8165,72.9628,72.6701,72.9238,99731.0
2022-10-18 11:30:00,74.75,74.76,74.44,74.57,61623.0,72.9336,72.9433,72.6311,72.7579,61623.0
2022-10-18 11:35:00,74.58,74.64,74.22,74.38,51947.0,72.7677,72.8262,72.4164,72.5725,51947.0
2022-10-18 11:40:00,74.42,74.63,74.15,74.63,71772.0,72.6116,72.8165,72.3481,72.8165,71772.0
2022-10-18 11:45:00,74.63,74.93,74.59,74.91,55719.0,72.8165,73.1092,72.7774,73.0897,55719.0
2022-10-18 11:50:00,74.9,75.2,74.87,75.09,70663.0,73.0799,73.3726,73.0506,73.2653,70663.0
2022-10-18 11:55:00,75.08,75.08,74.88,74.96,45075.0,73.2555,73.2555,73.0604,73.1385,45075.0
2022-10-18 12:00:00,74.96,75.14,74.88,75.06,70664.0,73.1385,73.3141,73.0604,73.236,70664.0
2022-10-18 12:05:00,75.06,75.49,74.88,75.44,60634.0,73.236,73.6556,73.0604,73.6068,60634.0
2022-10-18 12:10:00,75.42,75.74,75.41,75.7,27372.0,73.5873,73.8995,73.5775,73.8605,27372.0
2022-10-18 12:15:00,75.7,75.77,75.56,75.69,41021.0,73.8605,73.9288,73.7239,73.8507,41021.0
2022-10-18 12:20:00,75.67,75.69,75.33,75.39,35238.0,73.8312,73.8507,73.4995,73.558,35238.0
2022-10-18 12:25:00,75.37,75.46,75.25,75.43,49702.0,73.5385,73.6263,73.4214,73.597,49702.0
2022-10-18 12:30:00,75.42,75.43,75.29,75.36,23848.0,73.5873,73.597,73.4604,73.5287,23848.0
2022-10-18 12:35:00,75.36,75.87,75.36,75.73,57980.0,73.5287,74.0263,73.5287,73.8897,57980.0
2022-10-18 12:40:00,75.7,76.14,75.69,75.9,48879.0,73.8605,74.2898,73.8507,74.0556,48879.0
2022-10-18 12:45:00,75.92,75.92,75.73,75.75,26283.0,74.0751,74.0751,73.8897,73.9093,26283.0
2022-10-18 12:50:00,75.74,75.84,75.62,75.71,39095.0,73.8995,73.9971,73.7824,73.8702,39095.0
2022-10-18 12:55:00,75.71,75.77,75.46,75.47,35568.0,73.8702,73.9288,73.6263,73.6361,35568.0
2022-10-18 13:00:00,75.49,75.51,75.15,75.19,66019.0,73.6556,73.6751,73.3238,73.3629,66019.0
2022-10-18 13:05:00,75.18,75.41,75.17,75.29,41846.0,73.3531,73.5775,73.3434,73.4604,41846.0
2022-10-18 13:10:00,75.29,75.41,75.26,75.34,34367.0,73.4604,73.5775,73.4312,73.5092,34367.0
2022-10-18 13:15:00,75.33,75.34,75.22,75.25,51536.0,73.4995,73.5092,73.3921,73.4214,51536.0
2022-10-18 13:20:00,75.25,75.41,75.19,75.38,36767.0,73.4214,73.5775,73.3629,73.5482,36767.0
2022-10-18 13:25:00,75.37,75.52,75.36,75.5,34223.0,73.5385,73.6848,73.5287,73.6653,34223.0
2022-10-18 13:30:00,75.49,75.75,75.41,75.75,36139.0,73.6556,73.9093,73.5775,73.9093,36139.0
2022-10-18 13:35:00,75.73,75.75,75.55,75.64,30559.0,73.8897,73.9093,73.7141,73.8019,30559.0
2022-10-18 13:40:00,75.62,75.76,75.56,75.74,29146.0,73.7824,73.919,73.7239,73.8995,29146.0
2022-10-18 13:45:00,75.72,75.81,75.57,75.8,51164.0,73.88,73.9678,73.7336,73.958,51164.0
2022-10-18 13:50:00,75.82,75.91,75.72,75.88,99117.0,73.9776,74.0654,73.88,74.0361,99117.0
2022-10-18 13:55:00,75.87,75.93,75.71,75.85,107390.0,74.0263,74.0849,73.8702,74.0068,107390.0
2022-10-18 14:00:00,75.84,75.85,75.55,75.58,43975.0,73.9971,74.0068,73.7141,73.7434,43975.0
2022-10-18 14:05:00,75.56,75.68,75.45,75.61,44641.0,73.7239,73.841,73.6165,73.7727,44641.0
2022-10-18 14:10:00,75.61,75.74,75.61,75.67,28115.0,73.7727,73.8995,73.7727,73.8312,28115.0
2022-10-18 14:15:00,75.67,75.75,75.55,75.69,49832.0,73.8312,73.9093,73.7141,73.8507,49832.0
2022-10-18 14:20:00,75.69,75.82,75.61,75.79,47475.0,73.8507,73.9776,73.7727,73.9483,47475.0
2022-10-18 14:25:00,75.79,75.82,75.68,75.75,30312.0,73.9483,73.9776,73.841,73.9093,30312.0
2022-10-18 14:30:00,75.78,75.78,75.6,75.63,44151.0,73.9385,73.9385,73.7629,73.7922,44151.0
2022-10-18 14:35:00,75.63,75.67,75.1,75.19,66753.0,73.7922,73.8312,73.2751,73.3629,66753.0
2022-10-18 14:40:00,75.19,75.22,74.63,74.65,58458.0,73.3629,73.3921,72.8165,72.836,58458.0
2022-10-18 14:45:00,74.67,74.74,74.33,74.45,97598.0,72.8555,72.9238,72.5238,72.6408,97598.0
2022-10-18 14:50:00,74.46,74.62,74.34,74.57,73328.0,72.6506,72.8067,72.5335,72.7579,73328.0
2022-10-18 14:55:00,74.59,74.86,74.58,74.83,52613.0,72.7774,73.0409,72.7677,73.0116,52613.0
2022-10-18 15:00:00,74.81,74.86,74.62,74.69,63035.0,72.9921,73.0409,72.8067,72.875,63035.0
2022-10-18 15:05:00,74.7,74.92,74.67,74.71,69721.0,72.8848,73.0994,72.8555,72.8945,69721.0
2022-10-18 15:10:00,74.71,74.83,74.58,74.63,75409.0,72.8945,73.0116,72.7677,72.8165,75409.0
2022-10-18 15:15:00,74.63,74.82,74.54,74.75,75489.0,72.8165,73.0019,72.7287,72.9336,75489.0
2022-10-18 15:20:00,74.74,74.94,74.69,74.9,64799.0,72.9238,73.1189,72.875,73.0799,64799.0
2022-10-18 15:25:00,74.9,75.04,74.81,75.03,51882.0,73.0799,73.2165,72.9921,73.2068,51882.0
2022-10-18 15:30:00,75.01,75.55,75.01,75.47,80451.0,73.1872,73.7141,73.1872,73.6361,80451.0
2022-10-18 15:35:00,75.48,75.49,75.2,75.33,95755.0,73.6458,73.6556,73.3726,73.4995,95755.0
2022-10-18 15:40:00,75.33,75.46,75.24,75.4,108589.0,73.4995,73.6263,73.4116,73.5678,108589.0
2022-10-18 15:45:00,75.39,75.39,75.22,75.32,93246.0,73.558,73.558,73.3921,73.4897,93246.0
2022-10-18 15:50:00,75.32,75.58,75.09,75.1,237825.0,73.4897,73.7434,73.2653,73.2751,237825.0
2022-10-18 15:55:00,75.08,75.25,74.92,75.23,474483.0,73.2555,73.4214,73.0994,73.4019,474483.0
2022-10-19 09:30:00,75.11,75.75,74.43,75.73,346350.0,73.2848,73.9093,72.6213,73.8897,346350.0
2022-10-19 09:35:00,75.73,76.05,75.09,75.24,130092.0,73.8897,74.202,73.2653,73.4116,130092.0
2022-10-19 09:40:00,75.27,75.39,74.53,75.0,159119.0,73.4409,73.558,72.7189,73.1775,159119.0
2022-10-19 09:45:00,74.98,75.02,74.46,74.53,100232.0,73.158,73.197,72.6506,72.7189,100232.0
2022-10-19 09:50:00,74.49,74.95,74.45,74.85,125698.0,72.6799,73.1287,72.6408,73.0311,125698.0
2022-10-19 09:55:00,74.89,75.15,74.65,75.06,101212.0,73.0702,73.3238,72.836,73.236,101212.0
2022-10-19 10:00:00,75.04,75.46,74.9,75.45,67109.0,73.2165,73.6263,73.0799,73.6165,67109.0
2022-10-19 10:05:00,75.43,75.94,75.42,75.88,70749.0,73.597,74.0946,73.5873,74.0361,70749.0
2022-10-19 10:10:00,75.89,76.03,75.62,75.97,59851.0,74.0459,74.1825,73.7824,74.1239,59851.0
2022-10-19 10:15:00,75.97,76.37,75.97,76.16,74501.0,74.1239,74.5142,74.1239,74.3093,74501.0
2022-10-19 10:20:00,76.18,76.67,76.15,76.54,73922.0,74.3288,74.8069,74.2995,74.6801,73922.0
2022-10-19 10:25:00,76.52,76.59,76.34,76.53,40916.0,74.6605,74.7288,74.4849,74.6703,40916.0
2022-10-19 10:30:00,76.58,76.77,76.43,76.51,109583.0,74.7191,74.9045,74.5727,74.6508,109583.0
2022-10-19 10:35:00,76.52,76.59,76.27,76.55,70194.0,74.6605,74.7288,74.4166,74.6898,70194.0
2022-10-19 10:40:00,76.55,76.55,75.88,76.03,117666.0,74.6898,74.6898,74.0361,74.1825,117666.0
2022-10-19 10:45:00,76.06,76.26,75.93,75.99,47288.0,74.2117,74.4069,74.0849,74.1434,47288.0
2022-10-19 10:50:00,75.99,76.0,75.69,75.71,49271.0,74.1434,74.1532,73.8507,73.8702,49271.0
2022-10-19 10:55:00,75.7,75.7,75.34,75.48,87381.0,73.8605,73.8605,73.5092,73.6458,87381.0
2022-10-19 11:00:00,75.51,75.67,75.41,75.64,158892.0,73.6751,73.8312,73.5775,73.8019,158892.0
2022-10-19 11:05:00,75.64,76.07,75.62,76.05,70978.0,73.8019,74.2215,73.7824,74.202,70978.0
2022-10-19 11:10:00,76.08,76.41,76.03,76.27,66371.0,74.2312,74.5532,74.1825,74.4166,66371.0
2022-10-19 11:15:00,76.28,76.57,76.19,76.53,65321.0,74.4264,74.7093,74.3386,74.6703,65321.0
2022-10-19 11:20:00,76.54,76.6,76.34,76.39,77830.0,74.6801,74.7386,74.4849,74.5337,77830.0
2022-10-19 11:25:00,76.41,76.41,76.17,76.3,63454.0,74.5532,74.5532,74.3191,74.4459,63454.0
2022-10-19 11:30:00,76.3,76.59,76.22,76.44,41459.0,74.4459,74.7288,74.3678,74.5825,41459.0
2022-10-19 11:35:00,76.45,76.52,76.1,76.52,113872.0,74.5922,74.6605,74.2508,74.6605,113872.0
2022-10-19 11:40:00,76.53,76.75,76.5,76.71,199866.0,74.6703,74.885,74.641,74.8459,199866.0
2022-10-19 11:45:00,76.72,77.22,76.72,77.19,312949.0,74.8557,75.3435,74.8557,75.3143,312949.0
2022-10-19 11:50:00,77.19,77.73,77.17,77.69,274832.0,75.3143,75.8411,75.2947,75.8021,274832.0
2022-10-19 11:55:00,77.67,77.79,77.53,77.59,175784.0,75.7826,75.8997,75.646,75.7045,175784.0
2022-10-19 12:00:00,77.58,77.64,77.11,77.11,170986.0,75.6948,75.7533,75.2362,75.2362,170986.0
2022-10-19 12:05:00,77.1,77.23,76.93,77.08,122746.0,75.2265,75.3533,75.0606,75.2069,122746.0
2022-10-19 12:10:00,77.08,77.2,76.85,77.08,121864.0,75.2069,75.324,74.9825,75.2069,121864.0
2022-10-19 12:15:00,77.08,77.15,76.84,77.12,54296.0,75.2069,75.2752,74.9728,75.246,54296.0
2022-10-19 12:20:00,77.11,77.2,76.92,77.03,58878.0,75.2362,75.324,75.0508,75.1582,58878.0
2022-10-19 12:25:00,77.03,77.03,76.6,76.78,114018.0,75.1582,75.1582,74.7386,74.9142,114018.0
2022-10-19 12:30:00,76.76,76.92,76.71,76.84,84447.0,74.8947,75.0508,74.8459,74.9728,84447.0
2022-10-19 12:35:00,76.84,76.95,76.64,76.8,213727.0,74.9728,75.0801,74.7776,74.9337,213727.0
2022-10-19 12:40:00,76.79,76.85,76.45,76.53,38099.0,74.924,74.9825,74.5922,74.6703,38099.0
2022-10-19 12:45:00,76.51,76.51,76.25,76.41,46334.0,74.6508,74.6508,74.3971,74.5532,46334.0
2022-10-19 12:50:00,76.39,76.67,76.39,76.64,35503.0,74.5337,74.8069,74.5337,74.7776,35503.0
2022-10-19 12:55:00,76.63,76.67,76.54,76.59,22614.0,74.7679,74.8069,74.6801,74.7288,22614.0
2022-10-19 13:00:00,76.59,76.64,76.03,76.04,61254.0,74.7288,74.7776,74.1825,74.1922,61254.0
2022-10-19 13:05:00,76.07,76.3,76.0,76.29,86514.0,74.2215,74.4459,74.1532,74.4361,86514.0
2022-10-19 13:10:00,76.27,76.41,76.24,76.39,37591.0,74.4166,74.5532,74.3873,74.5337,37591.0
2022-10-19 13:15:00,76.39,76.46,76.31,76.39,21495.0,74.5337,74.602,74.4556,74.5337,21495.0
2022-10-19 13:20:00,76.41,76.52,76.39,76.49,36966.0,74.5532,74.6605,74.5337,74.6313,36966.0
2022-10-19 13:25:00,76.48,76.66,76.42,76.49,58658.0,74.6215,74.7971,74.563,74.6313,58658.0
2022-10-19 13:30:00,76.48,76.61,76.45,76.5,26463.0,74.6215,74.7484,74.5922,74.641,26463.0
2022-10-19 13:35:00,76.5,76.57,76.43,76.46,31720.0,74.641,74.7093,74.5727,74.602,31720.0
2022-10-19 13:40:00,76.44,76.65,76.34,76.62,42310.0,74.5825,74.7874,74.4849,74.7581,42310.0
2022-10-19 13:45:00,76.62,76.67,76.51,76.54,26083.0,74.7581,74.8069,74.6508,74.6801,26083.0
2022-10-19 13:50:00,76.54,76.72,76.52,76.71,57438.0,74.6801,74.8557,74.6605,74.8459,57438.0
2022-10-19 13:55:00,76.71,76.76,76.57,76.73,38063.0,74.8459,74.8947,74.7093,74.8654,38063.0
2022-10-19 14:00:00,76.73,77.14,76.63,77.09,116655.0,74.8654,75.2655,74.7679,75.2167,116655.0
2022-10-19 14:05:00,77.1,77.41,76.98,77.35,77683.0,75.2265,75.5289,75.1094,75.4704,77683.0
2022-10-19 14:10:00,77.35,77.6,77.29,77.59,72466.0,75.4704,75.7143,75.4118,75.7045,72466.0
2022-10-19 14:15:00,77.61,77.76,77.55,77.64,99463.0,75.7241,75.8704,75.6655,75.7533,99463.0
2022-10-19 14:20:00,77.64,77.66,77.33,77.4,94013.0,75.7533,75.7728,75.4509,75.5192,94013.0
2022-10-19 14:25:00,77.39,77.49,77.21,77.33,78279.0,75.5094,75.607,75.3338,75.4509,78279.0
2022-10-19 14:30:00,77.32,77.32,77.16,77.19,66477.0,75.4411,75.4411,75.285,75.3143,66477.0
2022-10-19 14:35:00,77.18,77.24,77.0,77.11,53056.0,75.3045,75.363,75.1289,75.2362,53056.0
2022-10-19 14:40:00,77.1,77.13,76.95,76.95,64647.0,75.2265,75.2557,75.0801,75.0801,64647.0
2022-10-19 14:45:00,76.97,76.97,76.81,76.86,79998.0,75.0996,75.0996,74.9435,74.9923,79998.0
2022-10-19 14:50:00,76.87,76.87,76.76,76.77,85321.0,75.002,75.002,74.8947,74.9045,85321.0
2022-10-19 14:55:00,76.77,76.79,76.67,76.71,86612.0,74.9045,74.924,74.8069,74.8459,86612.0
2022-10-19 15:00:00,76.71,76.77,76.5,76.53,78893.0,74.8459,74.9045,74.641,74.6703,78893.0
2022-10-19 15:05:00,76.55,76.79,76.45,76.78,87104.0,74.6898,74.924,74.5922,74.9142,87104.0
2022-10-19 15:10:00,76.79,77.01,76.75,76.91,139107.0,74.924,75.1386,74.885,75.0411,139107.0
2022-10-19 15:15:00,76.9,77.26,76.89,77.19,129351.0,75.0313,75.3826,75.0216,75.3143,129351.0
2022-10-19 15:20:00,77.2,77.28,77.09,77.09,77826.0,75.324,75.4021,75.2167,75.2167,77826.0
2022-10-19 15:25:00,77.1,77.11,76.89,76.91,99583.0,75.2265,75.2362,75.0216,75.0411,99583.0
2022-10-19 15:30:00,76.9,76.96,76.72,76.85,61867.0,75.0313,75.0899,74.8557,74.9825,61867.0
2022-10-19 15:35:00,76.84,76.85,76.61,76.73,73095.0,74.9728,74.9825,74.7484,74.8654,73095.0
2022-10-19 15:40:00,76.73,76.85,76.65,76.76,66418.0,74.8654,74.9825,74.7874,74.8947,66418.0
2022-10-19 15:45:00,76.77,76.85,76.61,76.74,82679.0,74.9045,74.9825,74.7484,74.8752,82679.0
2022-10-19 15:50:00,76.72,77.08,76.62,77.07,156086.0,74.8557,75.2069,74.7581,75.1972,156086.0
2022-10-19 15:55:00,77.04,77.32,77.03,77.26,373915.0,75.1679,75.4411,75.1582,75.3826,373915.0
2022-10-20 09:30:00,78.37,78.49,77.21,77.58,302040.0,76.4656,76.5827,75.3338,75.6948,302040.0
2022-10-20 09:35:00,77.58,78.15,77.35,77.95,105689.0,75.6948,76.2509,75.4704,76.0558,105689.0
2022-10-20 09:40:00,77.94,78.84,77.67,78.81,198594.0,76.046,76.9242,75.7826,76.8949,198594.0
2022-10-20 09:45:00,78.76,79.61,78.71,79.54,332999.0,76.8461,77.6755,76.7973,77.6072,332999.0
2022-10-20 09:50:00,79.5,79.85,79.34,79.59,235568.0,77.5681,77.9096,77.412,77.6559,235568.0
2022-10-20 09:55:00,79.53,79.95,79.48,79.6,162816.0,77.5974,78.0072,77.5486,77.6657,162816.0
2022-10-20 10:00:00,79.63,80.22,79.44,80.21,217135.0,77.695,78.2706,77.5096,78.2609,217135.0
2022-10-20 10:05:00,80.2,80.37,80.12,80.19,193732.0,78.2511,78.417,78.1731,78.2414,193732.0
2022-10-20 10:10:00,80.17,80.22,79.93,80.07,89746.0,78.2218,78.2706,77.9877,78.1243,89746.0
2022-10-20 10:15:00,80.05,80.45,80.03,80.37,133164.0,78.1048,78.495,78.0853,78.417,133164.0
2022-10-20 10:20:00,80.37,80.93,80.32,80.87,163760.0,78.417,78.9634,78.3682,78.9048,163760.0
2022-10-20 10:25:00,80.88,81.17,80.82,81.08,150516.0,78.9146,79.1975,78.8561,79.1097,150516.0
2022-10-20 10:30:00,81.13,81.16,80.29,80.29,356133.0,79.1585,79.1878,78.3389,78.3389,356133.0
2022-10-20 10:35:00,80.3,80.67,80.19,80.61,160017.0,78.3487,78.7097,78.2414,78.6512,160017.0
2022-10-20 10:40:00,80.61,80.92,80.24,80.91,113730.0,78.6512,78.9536,78.2901,78.9439,113730.0
2022-10-20 10:45:00,80.91,81.64,80.88,81.52,235983.0,78.9439,79.6561,78.9146,79.539,235983.0
2022-10-20 10:50:00,81.53,81.82,81.33,81.58,305825.0,79.5488,79.8318,79.3537,79.5976,305825.0
2022-10-20 10:55:00,81.57,81.91,81.51,81.78,142990.0,79.5878,79.9196,79.5293,79.7927,142990.0
2022-10-20 11:00:00,81.8,82.12,81.75,81.87,196321.0,79.8122,80.1245,79.7635,79.8805,196321.0
2022-10-20 11:05:00,81.87,81.99,81.43,81.53,103289.0,79.8805,79.9976,79.4512,79.5488,103289.0
2022-10-20 11:10:00,81.56,81.75,81.3,81.67,92288.0,79.5781,79.7635,79.3244,79.6854,92288.0
2022-10-20 11:15:00,81.63,81.64,81.16,81.22,125540.0,79.6464,79.6561,79.1878,79.2463,125540.0
2022-10-20 11:20:00,81.23,81.32,80.99,81.18,99397.0,79.2561,79.3439,79.0219,79.2073,99397.0
2022-10-20 11:25:00,81.19,81.26,80.56,80.76,105361.0,79.2171,79.2854,78.6024,78.7975,105361.0
2022-10-20 11:30:00,80.79,80.95,80.72,80.85,111224.0,78.8268,78.9829,78.7585,78.8853,111224.0
2022-10-20 11:35:00,80.84,81.08,80.79,81.03,62800.0,78.8756,79.1097,78.8268,79.061,62800.0
2022-10-20 11:40:00,81.02,81.11,80.96,81.02,53778.0,79.0512,79.139,78.9927,79.0512,53778.0
2022-10-20 11:45:00,81.01,81.04,80.73,80.84,67707.0,79.0414,79.0707,78.7682,78.8756,67707.0
2022-10-20 11:50:00,80.83,81.04,80.75,80.91,52225.0,78.8658,79.0707,78.7878,78.9439,52225.0
2022-10-20 11:55:00,80.9,80.94,80.46,80.47,125053.0,78.9341,78.9731,78.5048,78.5146,125053.0
2022-10-20 12:00:00,80.49,80.53,79.99,80.13,171681.0,78.5341,78.5731,78.0462,78.1828,171681.0
2022-10-20 12:05:00,80.14,80.2,79.75,79.8,57243.0,78.1926,78.2511,77.8121,77.8608,57243.0
2022-10-20 12:10:00,79.79,79.82,79.0,79.29,220151.0,77.8511,77.8804,77.0803,77.3632,220151.0
2022-10-20 12:15:00,79.3,79.53,79.25,79.42,148236.0,77.373,77.5974,77.3242,77.4901,148236.0
2022-10-20 12:20:00,79.39,79.4,78.84,79.0,156387.0,77.4608,77.4706,76.9242,77.0803,156387.0
2022-10-20 12:25:00,78.99,78.99,78.68,78.82,69319.0,77.0705,77.0705,76.7681,76.9047,69319.0
2022-10-20 12:30:00,78.81,79.0,78.61,78.61,67332.0,76.8949,77.0803,76.6998,76.6998,67332.0
2022-10-20 12:35:00,78.61,78.68,78.31,78.41,68153.0,76.6998,76.7681,76.407,76.5046,68153.0
2022-10-20 12:40:00,78.39,78.57,78.31,78.36,51349.0,76.4851,76.6607,76.407,76.4558,51349.0
2022-10-20 12:45:00,78.33,78.41,78.11,78.39,57515.0,76.4266,76.5046,76.2119,76.4851,57515.0
2022-10-20 12:50:00,78.39,78.43,78.19,78.34,47413.0,76.4851,76.5241,76.29,76.4363,47413.0
2022-10-20 12:55:00,78.36,78.52,78.26,78.52,84877.0,76.4558,76.6119,76.3583,76.6119,84877.0
2022-10-20 13:00:00,78.5,78.75,78.41,78.69,95761.0,76.5924,76.8364,76.5046,76.7778,95761.0
2022-10-20 13:05:00,78.7,78.73,77.86,78.19,186206.0,76.7876,76.8168,75.968,76.29,186206.0
2022-10-20 13:10:00,78.15,78.37,78.05,78.19,58182.0,76.2509,76.4656,76.1534,76.29,58182.0
2022-10-20 13:15:00,78.22,78.22,77.96,78.05,72319.0,76.3192,76.3192,76.0656,76.1534,72319.0
2022-10-20 13:20:00,78.03,78.36,77.96,78.16,73159.0,76.1339,76.4558,76.0656,76.2607,73159.0
2022-10-20 13:25:00,78.22,78.47,78.22,78.43,123575.0,76.3192,76.5632,76.3192,76.5241,123575.0
2022-10-20 13:30:00,78.45,78.45,78.17,78.37,59149.0,76.5436,76.5436,76.2704,76.4656,59149.0
2022-10-20 13:35:00,78.38,78.49,78.23,78.25,59257.0,76.4753,76.5827,76.329,76.3485,59257.0
2022-10-20 13:40:00,78.26,78.4,78.04,78.17,72994.0,76.3583,76.4949,76.1436,76.2704,72994.0
2022-10-20 13:45:00,78.17,78.25,77.95,77.97,113628.0,76.2704,76.3485,76.0558,76.0753,113628.0
2022-10-20 13:50:00,77.94,78.12,77.83,78.08,77332.0,76.046,76.2217,75.9387,76.1826,77332.0
2022-10-20 13:55:00,78.09,78.33,78.01,78.33,30086.0,76.1924,76.4266,76.1143,76.4266,30086.0
2022-10-20 14:00:00,78.31,78.44,78.28,78.39,46817.0,76.407,76.5339,76.3778,76.4851,46817.0
2022-10-20 14:05:00,78.38,78.56,78.16,78.37,67453.0,76.4753,76.651,76.2607,76.4656,67453.0
2022-10-20 14:10:00,78.43,78.51,78.27,78.34,157563.0,76.5241,76.6022,76.368,76.4363,157563.0
2022-10-20 14:15:00,78.36,78.44,78.26,78.37,141815.0,76.4558,76.5339,76.3583,76.4656,141815.0
2022-10-20 14:20:00,78.37,78.39,78.12,78.15,96500.0,76.4656,76.4851,76.2217,76.2509,96500.0
2022-10-20 14:25:00,78.16,78.27,78.08,78.18,52727.0,76.2607,76.368,76.1826,76.2802,52727.0
2022-10-20 14:30:00,78.15,78.52,78.08,78.49,86430.0,76.2509,76.6119,76.1826,76.5827,86430.0
2022-10-20 14:35:00,78.5,78.51,78.35,78.42,50476.0,76.5924,76.6022,76.4461,76.5144,50476.0
2022-10-20 14:40:00,78.44,78.46,78.12,78.13,55699.0,76.5339,76.5534,76.2217,76.2314,55699.0
2022-10-20 14:45:00,78.15,78.58,78.11,78.5,101488.0,76.2509,76.6705,76.2119,76.5924,101488.0
2022-10-20 14:50:00,78.5,78.73,78.43,78.71,66170.0,76.5924,76.8168,76.5241,76.7973,66170.0
2022-10-20 14:55:00,78.71,78.95,78.69,78.87,65931.0,76.7973,77.0315,76.7778,76.9534,65931.0
2022-10-20 15:00:00,78.87,78.96,78.84,78.85,91630.0,76.9534,77.0413,76.9242,76.9339,91630.0
2022-10-20 15:05:00,78.87,79.21,78.86,79.13,70875.0,76.9534,77.2852,76.9437,77.2071,70875.0
2022-10-20 15:10:00,79.14,79.19,78.93,79.06,66166.0,77.2169,77.2657,77.012,77.1388,66166.0
2022-10-20 15:15:00,79.05,79.06,78.9,78.95,73716.0,77.1291,77.1388,76.9827,77.0315,73716.0
2022-10-20 15:20:00,78.95,78.97,78.7,78.79,74375.0,77.0315,77.051,76.7876,76.8754,74375.0
2022-10-20 15:25:00,78.78,79.05,78.77,78.98,126185.0,76.8656,77.1291,76.8559,77.0608,126185.0
2022-10-20 15:30:00,78.97,78.98,78.61,78.61,61994.0,77.051,77.0608,76.6998,76.6998,61994.0
2022-10-20 15:35:00,78.6,78.68,78.5,78.55,110817.0,76.69,76.7681,76.5924,76.6412,110817.0
2022-10-20 15:40:00,78.55,78.75,78.52,78.73,94513.0,76.6412,76.8364,76.6119,76.8168,94513.0
2022-10-20 15:45:00,78.72,78.85,78.56,78.85,140720.0,76.8071,76.9339,76.651,76.9339,140720.0
2022-10-20 15:50:00,78.86,78.96,78.77,78.84,283212.0,76.9437,77.0413,76.8559,76.9242,283212.0
2022-10-20 15:55:00,78.82,78.93,78.56,78.65,521262.0,76.9047,77.012,76.651,76.7388,521262.0
2022-10-21 09:30:00,78.83,79.19,78.11,78.9,485949.0,76.9144,77.2657,76.2119,76.9827,485949.0
2022-10-21 09:35:00,78.89,79.47,78.63,79.42,102493.0,76.973,77.5389,76.7193,77.4901,102493.0
2022-10-21 09:40:00,79.41,80.0,79.25,79.91,240717.0,77.4803,78.056,77.3242,77.9682,240717.0
2022-10-21 09:45:00,79.83,80.5,79.83,80.19,109304.0,77.8901,78.5438,77.8901,78.2414,109304.0
2022-10-21 09:50:00,80.19,80.89,79.95,80.76,144389.0,78.2414,78.9244,78.0072,78.7975,144389.0
2022-10-21 09:55:00,80.72,81.31,80.59,81.17,278211.0,78.7585,79.3341,78.6316,79.1975,278211.0
2022-10-21 10:00:00,81.18,81.53,81.0,81.52,113742.0,79.2073,79.5488,79.0317,79.539,113742.0
2022-10-21 10:05:00,81.51,82.38,81.5,81.95,305291.0,79.5293,80.3781,79.5195,79.9586,305291.0
2022-10-21 10:10:00,81.95,82.02,81.55,81.73,143867.0,79.9586,80.0269,79.5683,79.7439,143867.0
2022-10-21 10:15:00,81.75,81.77,81.18,81.36,94572.0,79.7635,79.783,79.2073,79.3829,94572.0
2022-10-21 10:20:00,81.36,81.46,80.69,80.77,71081.0,79.3829,79.4805,78.7292,78.8073,71081.0
2022-10-21 10:25:00,80.71,80.81,80.2,80.22,126103.0,78.7487,78.8463,78.2511,78.2706,126103.0
2022-10-21 10:30:00,80.23,80.59,80.16,80.32,64287.0,78.2804,78.6316,78.2121,78.3682,64287.0
2022-10-21 10:35:00,80.32,80.33,79.77,79.91,146669.0,78.3682,78.378,77.8316,77.9682,146669.0
2022-10-21 10:40:00,79.94,80.39,79.91,80.25,72439.0,77.9974,78.4365,77.9682,78.2999,72439.0
2022-10-21 10:45:00,80.22,80.77,80.12,80.72,96258.0,78.2706,78.8073,78.1731,78.7585,96258.0
2022-10-21 10:50:00,80.72,80.88,80.55,80.78,72792.0,78.7585,78.9146,78.5926,78.817,72792.0
2022-10-21 10:55:00,80.85,81.08,80.39,80.49,80563.0,78.8853,79.1097,78.4365,78.5341,80563.0
2022-10-21 11:00:00,80.5,80.53,80.04,80.32,72071.0,78.5438,78.5731,78.095,78.3682,72071.0
2022-10-21 11:05:00,80.34,80.75,80.27,80.69,59804.0,78.3877,78.7878,78.3194,78.7292,59804.0
2022-10-21 11:10:00,80.69,80.88,80.52,80.59,65375.0,78.7292,78.9146,78.5633,78.6316,65375.0
2022-10-21 11:15:00,80.57,80.83,80.5,80.52,88818.0,78.6121,78.8658,78.5438,78.5633,88818.0
2022-10-21 11:20:00,80.54,80.99,80.31,80.64,92659.0,78.5829,79.0219,78.3584,78.6804,92659.0
2022-10-21 11:25:00,80.65,81.06,80.64,81.0,59013.0,78.6902,79.0902,78.6804,79.0317,59013.0
2022-10-21 11:30:00,81.01,81.69,81.01,81.54,231006.0,79.0414,79.7049,79.0414,79.5586,231006.0
2022-10-21 11:35:00,81.56,81.65,80.98,81.21,84811.0,79.5781,79.6659,79.0122,79.2366,84811.0
2022-10-21 11:40:00,81.23,81.83,81.21,81.71,60839.0,79.2561,79.8415,79.2366,79.7244,60839.0
2022-10-21 11:45:00,81.72,81.84,81.47,81.73,93330.0,79.7342,79.8513,79.4903,79.7439,93330.0
2022-10-21 11:50:00,81.75,81.9,81.52,81.61,72630.0,79.7635,79.9098,79.539,79.6269,72630.0
2022-10-21 11:55:00,81.62,81.65,81.45,81.61,59718.0,79.6366,79.6659,79.4707,79.6269,59718.0
2022-10-21 12:00:00,81.63,81.98,81.63,81.91,104241.0,79.6464,79.9879,79.6464,79.9196,104241.0
2022-10-21 12:05:00,81.92,81.92,81.56,81.57,64981.0,79.9293,79.9293,79.5781,79.5878,64981.0
2022-10-21 12:10:00,81.6,81.64,81.18,81.41,89762.0,79.6171,79.6561,79.2073,79.4317,89762.0
2022-10-21 12:15:00,81.42,81.42,81.0,81.08,60540.0,79.4415,79.4415,79.0317,79.1097,60540.0
2022-10-21 12:20:00,81.08,81.25,80.95,81.21,64147.0,79.1097,79.2756,78.9829,79.2366,64147.0
2022-10-21 12:25:00,81.22,81.26,80.9,80.9,87102.0,79.2463,79.2854,78.9341,78.9341,87102.0
2022-10-21 12:30:00,80.92,81.22,80.76,81.17,55967.0,78.9536,79.2463,78.7975,79.1975,55967.0
2022-10-21 12:35:00,81.16,81.4,80.98,81.11,68843.0,79.1878,79.422,79.0122,79.139,68843.0
2022-10-21 12:40:00,81.11,81.3,81.08,81.11,54364.0,79.139,79.3244,79.1097,79.139,54364.0
2022-10-21 12:45:00,81.1,81.48,81.09,81.42,43630.0,79.1292,79.5,79.1195,79.4415,43630.0
2022-10-21 12:50:00,81.48,81.72,81.48,81.67,80059.0,79.5,79.7342,79.5,79.6854,80059.0
2022-10-21 12:55:00,81.66,81.69,81.32,81.42,106549.0,79.6756,79.7049,79.3439,79.4415,106549.0
2022-10-21 13:00:00,81.44,81.67,81.39,81.62,44580.0,79.461,79.6854,79.4122,79.6366,44580.0
2022-10-21 13:05:00,81.63,81.69,81.43,81.47,38480.0,79.6464,79.7049,79.4512,79.4903,38480.0
2022-10-21 13:10:00,81.47,81.61,81.41,81.56,38928.0,79.4903,79.6269,79.4317,79.5781,38928.0
2022-10-21 13:15:00,81.57,81.66,81.46,81.64,54399.0,79.5878,79.6756,79.4805,79.6561,54399.0
2022-10-21 13:20:00,81.63,81.68,81.31,81.33,106980.0,79.6464,79.6952,79.3341,79.3537,106980.0
2022-10-21 13:25:00,81.34,81.67,81.27,81.6,35370.0,79.3634,79.6854,79.2951,79.6171,35370.0
2022-10-21 13:30:00,81.59,81.83,81.54,81.55,44401.0,79.6073,79.8415,79.5586,79.5683,44401.0
2022-10-21 13:35:00,81.54,81.64,81.46,81.63,32916.0,79.5586,79.6561,79.4805,79.6464,32916.0
2022-10-21 13:40:00,81.63,81.74,81.52,81.59,99827.0,79.6464,79.7537,79.539,79.6073,99827.0
2022-10-21 13:45:00,81.6,81.9,81.6,81.85,50561.0,79.6171,79.9098,79.6171,79.861,50561.0
2022-10-21 13:50:00,81.87,81.97,81.83,81.85,118238.0,79.8805,79.9781,79.8415,79.861,118238.0
2022-10-21 13:55:00,81.85,82.03,81.82,82.02,56305.0,79.861,80.0367,79.8318,80.0269,56305.0
2022-10-21 14:00:00,82.04,82.19,81.96,82.17,106438.0,80.0464,80.1928,79.9684,80.1732,106438.0
2022-10-21 14:05:00,82.18,82.23,82.06,82.11,74234.0,80.183,80.2318,80.0659,80.1147,74234.0
2022-10-21 14:10:00,82.12,82.16,81.91,81.92,58829.0,80.1245,80.1635,79.9196,79.9293,58829.0
2022-10-21 14:15:00,81.93,82.01,81.75,81.86,57712.0,79.9391,80.0171,79.7635,79.8708,57712.0
2022-10-21 14:20:00,81.87,81.97,81.81,81.82,45590.0,79.8805,79.9781,79.822,79.8318,45590.0
2022-10-21 14:25:00,81.83,81.98,81.79,81.93,53081.0,79.8415,79.9879,79.8025,79.9391,53081.0
2022-10-21 14:30:00,81.94,82.16,81.94,82.02,59746.0,79.9488,80.1635,79.9488,80.0269,59746.0
2022-10-21 14:35:00,82.0,82.08,81.88,82.02,54359.0,80.0074,80.0854,79.8903,80.0269,54359.0
2022-10-21 14:40:00,82.01,82.13,81.9,81.9,70148.0,80.0171,80.1342,79.9098,79.9098,70148.0
2022-10-21 14:45:00,81.9,82.0,81.74,81.89,87977.0,79.9098,80.0074,79.7537,79.9001,87977.0
2022-10-21 14:50:00,81.9,82.02,81.8,81.82,74485.0,79.9098,80.0269,79.8122,79.8318,74485.0
2022-10-21 14:55:00,81.82,82.0,81.8,81.96,56152.0,79.8318,80.0074,79.8122,79.9684,56152.0
2022-10-21 15:00:00,81.95,82.03,81.78,82.03,63386.0,79.9586,80.0367,79.7927,80.0367,63386.0
2022-10-21 15:05:00,82.02,82.04,81.89,82.01,70625.0,80.0269,80.0464,79.9001,80.0171,70625.0
2022-10-21 15:10:00,82.01,82.16,81.98,82.13,62027.0,80.0171,80.1635,79.9879,80.1342,62027.0
2022-10-21 15:15:00,82.12,82.23,82.06,82.22,57443.0,80.1245,80.2318,80.0659,80.222,57443.0
2022-10-21 15:20:00,82.23,82.27,82.09,82.27,134846.0,80.2318,80.2708,80.0952,80.2708,134846.0
2022-10-21 15:25:00,82.29,82.54,82.29,82.51,97993.0,80.2903,80.5343,80.2903,80.505,97993.0
2022-10-21 15:30:00,82.51,82.55,82.3,82.3,150076.0,80.505,80.544,80.3001,80.3001,150076.0
2022-10-21 15:35:00,82.31,82.53,82.31,82.46,138229.0,80.3098,80.5245,80.3098,80.4562,138229.0
2022-10-21 15:40:00,82.46,82.51,82.29,82.42,122803.0,80.4562,80.505,80.2903,80.4172,122803.0
2022-10-21 15:45:00,82.42,82.5,82.35,82.44,128566.0,80.4172,80.4952,80.3489,80.4367,128566.0
2022-10-21 15:50:00,82.43,82.65,82.38,82.42,206996.0,80.4269,80.6416,80.3781,80.4172,206996.0
2022-10-21 15:55:00,82.42,82.55,82.2,82.4,582436.0,80.4172,80.544,80.2025,80.3977,582436.0
2022-10-24 09:30:00,82.7,82.97,82.08,82.3,233198.0,80.6904,80.9538,80.0854,80.3001,233198.0
2022-10-24 09:35:00,82.31,83.68,82.24,83.03,197118.0,80.3098,81.6466,80.2415,81.0124,197118.0
2022-10-24 09:40:00,83.02,83.11,82.54,83.04,144436.0,81.0026,81.0904,80.5343,81.0221,144436.0
2022-10-24 09:45:00,83.09,84.02,83.06,83.25,183166.0,81.0709,81.9783,81.0416,81.227,183166.0
2022-10-24 09:50:00,83.29,84.07,83.18,84.04,116703.0,81.266,82.0271,81.1587,81.9978,116703.0
2022-10-24 09:55:00,84.07,84.12,83.51,83.52,199091.0,82.0271,82.0759,81.4807,81.4904,199091.0
2022-10-24 10:00:00,83.55,83.64,82.27,82.27,242444.0,81.5197,81.6075,80.2708,80.2708,242444.0
2022-10-24 10:05:00,82.24,82.81,82.19,82.27,118852.0,80.2415,80.7977,80.1928,80.2708,118852.0
2022-10-24 10:10:00,82.28,82.88,82.19,82.84,130678.0,80.2806,80.866,80.1928,80.827,130678.0
2022-10-24 10:15:00,82.82,82.82,82.42,82.49,116460.0,80.8075,80.8075,80.4172,80.4855,116460.0
2022-10-24 10:20:00,82.46,82.48,81.9,82.47,132481.0,80.4562,80.4757,79.9098,80.466,132481.0
2022-10-24 10:25:00,82.44,82.77,82.23,82.75,176547.0,80.4367,80.7587,80.2318,80.7392,176547.0
2022-10-24 10:30:00,82.74,82.98,82.58,82.98,41401.0,80.7294,80.9636,80.5733,80.9636,41401.0
2022-10-24 10:35:00,82.96,83.19,82.82,82.95,88004.0,80.9441,81.1685,80.8075,80.9343,88004.0
2022-10-24 10:40:00,82.93,83.05,82.59,82.6,85504.0,80.9148,81.0319,80.583,80.5928,85504.0
2022-10-24 10:45:00,82.58,82.64,82.27,82.42,98067.0,80.5733,80.6318,80.2708,80.4172,98067.0
2022-10-24 10:50:00,82.43,83.19,82.43,83.17,63229.0,80.4269,81.1685,80.4269,81.1489,63229.0
2022-10-24 10:55:00,83.14,83.63,82.99,83.5,46922.0,81.1197,81.5978,80.9733,81.4709,46922.0
2022-10-24 11:00:00,83.52,83.76,83.31,83.31,63464.0,81.4904,81.7246,81.2855,81.2855,63464.0
2022-10-24 11:05:00,83.31,83.49,83.17,83.3,53510.0,81.2855,81.4612,81.1489,81.2758,53510.0
2022-10-24 11:10:00,83.29,83.39,83.14,83.34,49663.0,81.266,81.3636,81.1197,81.3148,49663.0
2022-10-24 11:15:00,83.34,83.5,82.98,83.24,62881.0,81.3148,81.4709,80.9636,81.2172,62881.0
2022-10-24 11:20:00,83.27,83.54,83.27,83.47,60345.0,81.2465,81.51,81.2465,81.4417,60345.0
2022-10-24 11:25:00,83.44,83.49,83.26,83.44,121478.0,81.4124,81.4612,81.2368,81.4124,121478.0
2022-10-24 11:30:00,83.4,83.48,83.26,83.47,61342.0,81.3734,81.4514,81.2368,81.4417,61342.0
2022-10-24 11:35:00,83.45,83.71,83.42,83.66,62883.0,81.4221,81.6758,81.3929,81.627,62883.0
2022-10-24 11:40:00,83.66,83.84,83.54,83.56,81754.0,81.627,81.8027,81.51,81.5295,81754.0
2022-10-24 11:45:00,83.56,83.6,83.28,83.34,76966.0,81.5295,81.5685,81.2563,81.3148,76966.0
2022-10-24 11:50:00,83.37,83.67,83.25,83.66,51486.0,81.3441,81.6368,81.227,81.627,51486.0
2022-10-24 11:55:00,83.69,83.95,83.64,83.88,85895.0,81.6563,81.91,81.6075,81.8417,85895.0
2022-10-24 12:00:00,83.89,83.94,83.74,83.8,151649.0,81.8515,81.9002,81.7051,81.7636,151649.0
2022-10-24 12:05:00,83.81,84.02,83.77,83.87,35619.0,81.7734,81.9783,81.7344,81.8319,35619.0
2022-10-24 12:10:00,83.88,83.99,83.84,83.84,71550.0,81.8417,81.949,81.8027,81.8027,71550.0
2022-10-24 12:15:00,83.86,84.05,83.78,84.05,43252.0,81.8222,82.0076,81.7441,82.0076,43252.0
2022-10-24 12:20:00,84.05,84.35,83.77,84.31,210467.0,82.0076,82.3003,81.7344,82.2612,210467.0
2022-10-24 12:25:00,84.33,84.37,84.0,84.04,62441.0,82.2808,82.3198,81.9588,81.9978,62441.0
2022-10-24 12:30:00,84.05,84.13,83.99,84.01,58562.0,82.0076,82.0856,81.949,81.9685,58562.0
2022-10-24 12:35:00,84.01,84.23,83.99,84.06,72745.0,81.9685,82.1832,81.949,82.0173,72745.0
2022-10-24 12:40:00,84.07,84.27,83.94,84.27,63409.0,82.0271,82.2222,81.9002,82.2222,63409.0
2022-10-24 12:45:00,84.27,84.28,84.15,84.24,28795.0,82.2222,82.232,82.1051,82.1929,28795.0
2022-10-24 12:50:00,84.25,84.39,84.23,84.37,31116.0,82.2027,82.3393,82.1832,82.3198,31116.0
2022-10-24 12:55:00,84.39,84.41,84.09,84.13,50379.0,82.3393,82.3588,82.0466,82.0856,50379.0
2022-10-24 13:00:00,84.13,84.24,84.08,84.18,115668.0,82.0856,82.1929,82.0368,82.1344,115668.0
2022-10-24 13:05:00,84.19,84.21,84.03,84.2,33695.0,82.1442,82.1637,81.9881,82.1539,33695.0
2022-10-24 13:10:00,84.22,84.22,84.02,84.16,41700.0,82.1734,82.1734,81.9783,82.1149,41700.0
2022-10-24 13:15:00,84.14,84.2,84.03,84.11,62038.0,82.0954,82.1539,81.9881,82.0661,62038.0
2022-10-24 13:20:00,84.11,84.12,83.96,84.02,50026.0,82.0661,82.0759,81.9198,81.9783,50026.0
2022-10-24 13:25:00,84.04,84.2,84.01,84.03,80346.0,81.9978,82.1539,81.9685,81.9881,80346.0
2022-10-24 13:30:00,84.01,84.15,83.96,84.15,62015.0,81.9685,82.1051,81.9198,82.1051,62015.0
2022-10-24 13:35:00,84.17,84.33,84.1,84.32,65967.0,82.1246,82.2808,82.0563,82.271,65967.0
2022-10-24 13:40:00,84.33,84.71,84.29,84.71,117957.0,82.2808,82.6515,82.2417,82.6515,117957.0
2022-10-24 13:45:00,84.7,84.74,84.53,84.62,59203.0,82.6418,82.6808,82.4759,82.5637,59203.0
2022-10-24 13:50:00,84.61,84.69,84.58,84.6,106834.0,82.554,82.632,82.5247,82.5442,106834.0
2022-10-24 13:55:00,84.6,84.67,84.38,84.45,219564.0,82.5442,82.6125,82.3295,82.3978,219564.0
2022-10-24 14:00:00,84.45,84.68,84.36,84.67,66019.0,82.3978,82.6223,82.31,82.6125,66019.0
2022-10-24 14:05:00,84.68,84.91,84.65,84.73,157491.0,82.6223,82.8467,82.593,82.671,157491.0
2022-10-24 14:10:00,84.75,84.82,84.45,84.8,113066.0,82.6906,82.7589,82.3978,82.7393,113066.0
2022-10-24 14:15:00,84.79,84.92,84.77,84.85,64660.0,82.7296,82.8564,82.7101,82.7881,64660.0
2022-10-24 14:20:00,84.85,84.91,84.8,84.87,78829.0,82.7881,82.8467,82.7393,82.8076,78829.0
2022-10-24 14:25:00,84.87,85.06,84.85,84.86,69244.0,82.8076,82.993,82.7881,82.7979,69244.0
2022-10-24 14:30:00,84.86,84.94,84.85,84.86,67546.0,82.7979,82.8759,82.7881,82.7979,67546.0
2022-10-24 14:35:00,84.85,85.04,84.85,85.04,50532.0,82.7881,82.9735,82.7881,82.9735,50532.0
2022-10-24 14:40:00,85.02,85.02,84.8,84.83,90543.0,82.954,82.954,82.7393,82.7686,90543.0
2022-10-24 14:45:00,84.82,84.9,84.75,84.87,97254.0,82.7589,82.8369,82.6906,82.8076,97254.0
2022-10-24 14:50:00,84.86,84.87,84.64,84.64,40904.0,82.7979,82.8076,82.5832,82.5832,40904.0
2022-10-24 14:55:00,84.65,84.71,84.55,84.64,63323.0,82.593,82.6515,82.4954,82.5832,63323.0
2022-10-24 15:00:00,84.66,84.82,84.64,84.8,66863.0,82.6027,82.7589,82.5832,82.7393,66863.0
2022-10-24 15:05:00,84.79,84.85,84.58,84.59,72843.0,82.7296,82.7881,82.5247,82.5344,72843.0
2022-10-24 15:10:00,84.58,84.68,84.56,84.63,56137.0,82.5247,82.6223,82.5052,82.5735,56137.0
2022-10-24 15:15:00,84.63,84.79,84.6,84.74,87379.0,82.5735,82.7296,82.5442,82.6808,87379.0
2022-10-24 15:20:00,84.76,84.81,84.65,84.67,81905.0,82.7003,82.7491,82.593,82.6125,81905.0
2022-10-24 15:25:00,84.67,85.0,84.67,84.88,96729.0,82.6125,82.9345,82.6125,82.8174,96729.0
2022-10-24 15:30:00,84.87,84.96,84.8,84.96,89431.0,82.8076,82.8955,82.7393,82.8955,89431.0
2022-10-24 15:35:00,84.95,85.08,84.95,85.0,148326.0,82.8857,83.0125,82.8857,82.9345,148326.0
2022-10-24 15:40:00,85.0,85.02,84.85,84.85,147860.0,82.9345,82.954,82.7881,82.7881,147860.0
2022-10-24 15:45:00,84.86,84.93,84.71,84.77,144920.0,82.7979,82.8662,82.6515,82.7101,144920.0
2022-10-24 15:50:00,84.77,84.86,84.57,84.75,302607.0,82.7101,82.7979,82.5149,82.6906,302607.0
2022-10-24 15:55:00,84.75,85.04,84.71,84.96,644674.0,82.6906,82.9735,82.6515,82.8955,644674.0
2022-10-25 09:30:00,85.94,87.18,85.75,86.98,319285.0,83.8516,85.0615,83.6663,84.8664,319285.0
2022-10-25 09:35:00,86.97,87.24,86.44,87.2,179569.0,84.8566,85.12,84.3395,85.081,179569.0
2022-10-25 09:40:00,87.24,88.18,86.92,88.01,242961.0,85.12,86.0372,84.8078,85.8713,242961.0
2022-10-25 09:45:00,88.04,88.5,87.75,87.9,216551.0,85.9006,86.3494,85.6177,85.764,216551.0
2022-10-25 09:50:00,87.88,87.96,87.1,87.63,123741.0,85.7445,85.8226,84.9834,85.5006,123741.0
2022-10-25 09:55:00,87.57,87.67,87.1,87.34,163816.0,85.442,85.5396,84.9834,85.2176,163816.0
2022-10-25 10:00:00,87.34,87.57,87.08,87.3,170770.0,85.2176,85.442,84.9639,85.1786,170770.0
2022-10-25 10:05:00,87.3,87.3,86.93,87.07,140001.0,85.1786,85.1786,84.8176,84.9542,140001.0
2022-10-25 10:10:00,87.04,87.25,86.74,87.22,54286.0,84.9249,85.1298,84.6322,85.1005,54286.0
2022-10-25 10:15:00,87.18,87.55,87.14,87.25,85455.0,85.0615,85.4225,85.0225,85.1298,85455.0
2022-10-25 10:20:00,87.27,87.43,87.04,87.18,144140.0,85.1493,85.3054,84.9249,85.0615,144140.0
2022-10-25 10:25:00,87.2,87.4,87.09,87.4,46801.0,85.081,85.2762,84.9737,85.2762,46801.0
2022-10-25 10:30:00,87.37,87.37,86.93,87.22,70346.0,85.2469,85.2469,84.8176,85.1005,70346.0
2022-10-25 10:35:00,87.22,87.32,86.73,86.76,59552.0,85.1005,85.1981,84.6224,84.6517,59552.0
2022-10-25 10:40:00,86.78,87.13,86.76,86.97,159886.0,84.6712,85.0127,84.6517,84.8566,159886.0
2022-10-25 10:45:00,86.96,87.39,86.9,87.29,106172.0,84.8469,85.2664,84.7883,85.1688,106172.0
2022-10-25 10:50:00,87.31,87.36,87.04,87.29,57258.0,85.1883,85.2371,84.9249,85.1688,57258.0
2022-10-25 10:55:00,87.31,87.41,87.23,87.26,47696.0,85.1883,85.2859,85.1103,85.1396,47696.0
2022-10-25 11:00:00,87.26,87.4,87.15,87.4,39688.0,85.1396,85.2762,85.0322,85.2762,39688.0
2022-10-25 11:05:00,87.41,87.72,87.34,87.72,72870.0,85.2859,85.5884,85.2176,85.5884,72870.0
2022-10-25 11:10:00,87.72,87.84,87.51,87.64,56378.0,85.5884,85.7055,85.3835,85.5103,56378.0
2022-10-25 11:15:00,87.62,87.76,87.55,87.71,57872.0,85.4908,85.6274,85.4225,85.5786,57872.0
2022-10-25 11:20:00,87.71,88.1,87.71,88.1,63072.0,85.5786,85.9591,85.5786,85.9591,63072.0
2022-10-25 11:25:00,88.12,88.12,87.95,88.01,58814.0,85.9787,85.9787,85.8128,85.8713,58814.0
2022-10-25 11:30:00,88.01,88.26,88.01,88.23,81333.0,85.8713,86.1153,85.8713,86.086,81333.0
2022-10-25 11:35:00,88.22,88.31,88.14,88.3,48921.0,86.0762,86.164,85.9982,86.1543,48921.0
2022-10-25 11:40:00,88.29,88.42,88.16,88.21,56889.0,86.1445,86.2714,86.0177,86.0665,56889.0
2022-10-25 11:45:00,88.22,88.22,88.03,88.06,73319.0,86.0762,86.0762,85.8908,85.9201,73319.0
2022-10-25 11:50:00,88.08,88.09,87.96,88.0,59345.0,85.9396,85.9494,85.8226,85.8616,59345.0
2022-10-25 11:55:00,88.01,88.04,87.95,88.0,138629.0,85.8713,85.9006,85.8128,85.8616,138629.0
2022-10-25 12:00:00,88.0,88.02,87.55,87.61,68104.0,85.8616,85.8811,85.4225,85.4811,68104.0
2022-10-25 12:05:00,87.6,87.65,87.39,87.45,72966.0,85.4713,85.5201,85.2664,85.3249,72966.0
2022-10-25 12:10:00,87.45,87.52,87.4,87.51,56177.0,85.3249,85.3932,85.2762,85.3835,56177.0
2022-10-25 12:15:00,87.5,87.64,87.3,87.43,57107.0,85.3737,85.5103,85.1786,85.3054,57107.0
2022-10-25 12:20:00,87.44,87.56,87.4,87.4,49364.0,85.3152,85.4323,85.2762,85.2762,49364.0
2022-10-25 12:25:00,87.35,87.44,87.31,87.41,60052.0,85.2274,85.3152,85.1883,85.2859,60052.0
2022-10-25 12:30:00,87.42,87.51,87.15,87.21,46623.0,85.2957,85.3835,85.0322,85.0908,46623.0
2022-10-25 12:35:00,87.21,87.24,87.15,87.16,46449.0,85.0908,85.12,85.0322,85.042,46449.0
2022-10-25 12:40:00,87.16,87.21,87.1,87.21,97781.0,85.042,85.0908,84.9834,85.0908,97781.0
2022-10-25 12:45:00,87.21,87.22,86.9,87.05,72884.0,85.0908,85.1005,84.7883,84.9347,72884.0
2022-10-25 12:50:00,87.07,87.14,86.89,86.91,33535.0,84.9542,85.0225,84.7786,84.7981,33535.0
2022-10-25 12:55:00,86.91,87.07,86.84,87.06,51009.0,84.7981,84.9542,84.7298,84.9444,51009.0
2022-10-25 13:00:00,87.06,87.41,86.95,86.99,100337.0,84.9444,85.2859,84.8371,84.8761,100337.0
2022-10-25 13:05:00,86.97,87.18,86.93,87.07,59066.0,84.8566,85.0615,84.8176,84.9542,59066.0
2022-10-25 13:10:00,87.06,87.13,86.92,87.02,82900.0,84.9444,85.0127,84.8078,84.9054,82900.0
2022-10-25 13:15:00,87.02,87.08,86.71,86.95,76294.0,84.9054,84.9639,84.6029,84.8371,76294.0
2022-10-25 13:20:00,86.95,86.97,86.8,86.91,57372.0,84.8371,84.8566,84.6907,84.7981,57372.0
2022-10-25 13:25:00,86.91,87.1,86.91,87.08,36313.0,84.7981,84.9834,84.7981,84.9639,36313.0
2022-10-25 13:30:00,87.09,87.17,87.06,87.15,36194.0,84.9737,85.0517,84.9444,85.0322,36194.0
2022-10-25 13:35:00,87.14,87.15,86.92,86.95,80039.0,85.0225,85.0322,84.8078,84.8371,80039.0
2022-10-25 13:40:00,86.98,87.06,86.7,86.77,51044.0,84.8664,84.9444,84.5932,84.6615,51044.0
2022-10-25 13:45:00,86.77,86.79,86.56,86.71,58384.0,84.6615,84.681,84.4566,84.6029,58384.0
2022-10-25 13:50:00,86.73,86.82,86.69,86.8,103894.0,84.6224,84.7103,84.5834,84.6907,103894.0
2022-10-25 13:55:00,86.81,86.92,86.72,86.9,77981.0,84.7005,84.8078,84.6127,84.7883,77981.0
2022-10-25 14:00:00,86.88,87.13,86.87,87.1,54097.0,84.7688,85.0127,84.759,84.9834,54097.0
2022-10-25 14:05:00,87.1,87.17,87.07,87.13,37750.0,84.9834,85.0517,84.9542,85.0127,37750.0
2022-10-25 14:10:00,87.14,87.15,86.99,87.02,28772.0,85.0225,85.0322,84.8761,84.9054,28772.0
2022-10-25 14:15:00,87.01,87.3,86.98,87.27,50719.0,84.8956,85.1786,84.8664,85.1493,50719.0
2022-10-25 14:20:00,87.25,87.28,87.15,87.28,28383.0,85.1298,85.1591,85.0322,85.1591,28383.0
2022-10-25 14:25:00,87.28,87.29,87.12,87.21,28399.0,85.1591,85.1688,85.003,85.0908,28399.0
2022-10-25 14:30:00,87.22,87.37,87.13,87.35,40277.0,85.1005,85.2469,85.0127,85.2274,40277.0
2022-10-25 14:35:00,87.35,87.46,87.32,87.45,38644.0,85.2274,85.3347,85.1981,85.3249,38644.0
2022-10-25 14:40:00,87.44,87.45,87.16,87.23,69612.0,85.3152,85.3249,85.042,85.1103,69612.0
2022-10-25 14:45:00,87.24,87.3,87.14,87.14,52639.0,85.12,85.1786,85.0225,85.0225,52639.0
2022-10-25 14:50:00,87.13,87.26,87.12,87.24,30610.0,85.0127,85.1396,85.003,85.12,30610.0
2022-10-25 14:55:00,87.23,87.23,87.02,87.04,28714.0,85.1103,85.1103,84.9054,84.9249,28714.0
2022-10-25 15:00:00,87.04,87.23,87.04,87.23,70149.0,84.9249,85.1103,84.9249,85.1103,70149.0
2022-10-25 15:05:00,87.22,87.31,87.21,87.28,46524.0,85.1005,85.1883,85.0908,85.1591,46524.0
2022-10-25 15:10:00,87.27,87.37,87.21,87.23,78420.0,85.1493,85.2469,85.0908,85.1103,78420.0
2022-10-25 15:15:00,87.22,87.23,87.08,87.14,70205.0,85.1005,85.1103,84.9639,85.0225,70205.0
2022-10-25 15:20:00,87.13,87.23,87.13,87.19,104335.0,85.0127,85.1103,85.0127,85.0713,104335.0
2022-10-25 15:25:00,87.19,87.39,87.18,87.39,73517.0,85.0713,85.2664,85.0615,85.2664,73517.0
2022-10-25 15:30:00,87.39,87.6,87.37,87.53,79071.0,85.2664,85.4713,85.2469,85.403,79071.0
2022-10-25 15:35:00,87.53,87.54,87.31,87.35,75197.0,85.403,85.4128,85.1883,85.2274,75197.0
2022-10-25 15:40:00,87.35,87.4,87.26,87.29,101873.0,85.2274,85.2762,85.1396,85.1688,101873.0
2022-10-25 15:45:00,87.28,87.42,87.21,87.41,173405.0,85.1591,85.2957,85.0908,85.2859,173405.0
2022-10-25 15:50:00,87.41,87.53,87.17,87.47,280233.0,85.2859,85.403,85.0517,85.3445,280233.0
2022-10-25 15:55:00,87.47,87.6,87.44,87.54,459123.0,85.3445,85.4713,85.3152,85.4128,459123.0
2022-10-26 09:30:00,86.46,87.2,85.8,86.71,262794.0,84.359,85.081,83.715,84.6029,262794.0
2022-10-26 09:35:00,86.76,87.46,86.38,87.46,89765.0,84.6517,85.3347,84.2809,85.3347,89765.0
2022-10-26 09:40:00,87.48,87.77,86.9,87.51,87329.0,85.3542,85.6372,84.7883,85.3835,87329.0
2022-10-26 09:45:00,87.44,87.93,87.39,87.84,107930.0,85.3152,85.7933,85.2664,85.7055,107930.0
2022-10-26 09:50:00,87.88,88.17,87.75,87.94,78828.0,85.7445,86.0274,85.6177,85.803,78828.0
2022-10-26 09:55:00,87.94,88.26,87.94,88.22,133522.0,85.803,86.1153,85.803,86.0762,133522.0
2022-10-26 10:00:00,88.22,88.83,88.21,88.73,152098.0,86.0762,86.6714,86.0665,86.5738,152098.0
2022-10-26 10:05:00,88.7,89.01,88.55,88.79,73882.0,86.5446,86.847,86.3982,86.6324,73882.0
2022-10-26 10:10:00,88.8,89.07,88.6,88.94,63531.0,86.6421,86.9056,86.447,86.7787,63531.0
2022-10-26 10:15:00,88.98,89.01,88.63,88.77,92081.0,86.8178,86.847,86.4763,86.6129,92081.0
2022-10-26 10:20:00,88.77,88.77,88.42,88.43,95693.0,86.6129,86.6129,86.2714,86.2811,95693.0
2022-10-26 10:25:00,88.44,89.36,88.43,89.04,74430.0,86.2909,87.1885,86.2811,86.8763,74430.0
2022-10-26 10:30:00,89.07,89.08,88.73,88.97,81131.0,86.9056,86.9153,86.5738,86.808,81131.0
2022-10-26 10:35:00,88.96,89.24,88.78,89.19,36512.0,86.7982,87.0714,86.6226,87.0227,36512.0
2022-10-26 10:40:00,89.18,89.43,89.05,89.42,73664.0,87.0129,87.2568,86.8861,87.2471,73664.0
2022-10-26 10:45:00,89.4,89.81,89.31,89.75,75736.0,87.2276,87.6276,87.1397,87.5691,75736.0
2022-10-26 10:50:00,89.75,89.79,89.48,89.49,69370.0,87.5691,87.6081,87.3056,87.3154,69370.0
2022-10-26 10:55:00,89.48,89.56,89.33,89.51,104394.0,87.3056,87.3837,87.1593,87.3349,104394.0
2022-10-26 11:00:00,89.52,90.08,89.5,89.85,98913.0,87.3446,87.891,87.3251,87.6666,98913.0
2022-10-26 11:05:00,89.84,90.1,89.73,89.9,48226.0,87.6569,87.9105,87.5495,87.7154,48226.0
2022-10-26 11:10:00,89.88,90.03,89.75,89.96,48386.0,87.6959,87.8422,87.5691,87.7739,48386.0
2022-10-26 11:15:00,89.95,90.05,89.85,90.02,42472.0,87.7642,87.8618,87.6666,87.8325,42472.0
2022-10-26 11:20:00,90.0,90.04,89.81,89.85,30009.0,87.813,87.852,87.6276,87.6666,30009.0
2022-10-26 11:25:00,89.84,90.07,89.81,89.93,32411.0,87.6569,87.8813,87.6276,87.7447,32411.0
2022-10-26 11:30:00,89.92,90.08,89.78,90.02,37659.0,87.7349,87.891,87.5983,87.8325,37659.0
2022-10-26 11:35:00,89.99,90.13,89.87,90.06,33601.0,87.8032,87.9398,87.6861,87.8715,33601.0
2022-10-26 11:40:00,90.02,90.08,89.95,90.02,29906.0,87.8325,87.891,87.7642,87.8325,29906.0
2022-10-26 11:45:00,89.99,89.99,89.63,89.65,38804.0,87.8032,87.8032,87.452,87.4715,38804.0
2022-10-26 11:50:00,89.68,89.71,89.45,89.59,85094.0,87.5008,87.53,87.2763,87.4129,85094.0
2022-10-26 11:55:00,89.58,89.72,89.56,89.67,35575.0,87.4032,87.5398,87.3837,87.491,35575.0
2022-10-26 12:00:00,89.7,90.05,89.66,89.8,71970.0,87.5203,87.8618,87.4812,87.6178,71970.0
2022-10-26 12:05:00,89.8,89.8,89.6,89.69,81562.0,87.6178,87.6178,87.4227,87.5105,81562.0
2022-10-26 12:10:00,89.68,90.09,89.66,89.98,66207.0,87.5008,87.9008,87.4812,87.7935,66207.0
2022-10-26 12:15:00,89.99,90.25,89.95,90.12,44958.0,87.8032,88.0569,87.7642,87.9301,44958.0
2022-10-26 12:20:00,90.12,90.19,90.05,90.07,28139.0,87.9301,87.9984,87.8618,87.8813,28139.0
2022-10-26 12:25:00,90.1,90.11,89.9,90.01,53260.0,87.9105,87.9203,87.7154,87.8227,53260.0
2022-10-26 12:30:00,90.01,90.22,89.96,90.0,45944.0,87.8227,88.0276,87.7739,87.813,45944.0
2022-10-26 12:35:00,89.99,90.11,89.96,90.03,78762.0,87.8032,87.9203,87.7739,87.8422,78762.0
2022-10-26 12:40:00,90.03,90.08,89.6,89.67,63979.0,87.8422,87.891,87.4227,87.491,63979.0
2022-10-26 12:45:00,89.67,89.72,89.44,89.48,63505.0,87.491,87.5398,87.2666,87.3056,63505.0
2022-10-26 12:50:00,89.48,89.53,89.02,89.04,62965.0,87.3056,87.3544,86.8568,86.8763,62965.0
2022-10-26 12:55:00,89.04,89.08,88.56,88.76,125170.0,86.8763,86.9153,86.408,86.6031,125170.0
2022-10-26 13:00:00,88.74,88.74,88.47,88.56,102928.0,86.5836,86.5836,86.3202,86.408,102928.0
2022-10-26 13:05:00,88.55,88.84,88.52,88.75,105605.0,86.3982,86.6812,86.3689,86.5934,105605.0
2022-10-26 13:10:00,88.75,88.95,88.61,88.66,38300.0,86.5934,86.7885,86.4568,86.5055,38300.0
2022-10-26 13:15:00,88.67,88.7,88.42,88.67,63372.0,86.5153,86.5446,86.2714,86.5153,63372.0
2022-10-26 13:20:00,88.67,88.7,88.39,88.49,90581.0,86.5153,86.5446,86.2421,86.3397,90581.0
2022-10-26 13:25:00,88.48,88.54,88.22,88.25,87169.0,86.3299,86.3885,86.0762,86.1055,87169.0
2022-10-26 13:30:00,88.25,88.32,88.01,88.18,61742.0,86.1055,86.1738,85.8713,86.0372,61742.0
2022-10-26 13:35:00,88.19,88.35,88.09,88.22,57224.0,86.047,86.2031,85.9494,86.0762,57224.0
2022-10-26 13:40:00,88.21,88.44,88.19,88.35,39029.0,86.0665,86.2909,86.047,86.2031,39029.0
2022-10-26 13:45:00,88.38,88.46,88.31,88.4,74291.0,86.2323,86.3104,86.164,86.2519,74291.0
2022-10-26 13:50:00,88.4,88.71,88.4,88.71,48843.0,86.2519,86.5543,86.2519,86.5543,48843.0
2022-10-26 13:55:00,88.68,88.68,88.43,88.63,47925.0,86.5251,86.5251,86.2811,86.4763,47925.0
2022-10-26 14:00:00,88.63,88.85,88.53,88.84,45155.0,86.4763,86.6909,86.3787,86.6812,45155.0
2022-10-26 14:05:00,88.85,89.0,88.8,88.83,57850.0,86.6909,86.8373,86.6421,86.6714,57850.0
2022-10-26 14:10:00,88.83,88.88,88.67,88.7,31363.0,86.6714,86.7202,86.5153,86.5446,31363.0
2022-10-26 14:15:00,88.7,88.7,88.54,88.54,53574.0,86.5446,86.5446,86.3885,86.3885,53574.0
2022-10-26 14:20:00,88.55,88.66,88.4,88.64,51874.0,86.3982,86.5055,86.2519,86.486,51874.0
2022-10-26 14:25:00,88.65,88.71,88.35,88.38,67143.0,86.4958,86.5543,86.2031,86.2323,67143.0
2022-10-26 14:30:00,88.4,88.59,88.4,88.44,64485.0,86.2519,86.4372,86.2519,86.2909,64485.0
2022-10-26 14:35:00,88.46,88.74,88.43,88.56,72227.0,86.3104,86.5836,86.2811,86.408,72227.0
2022-10-26 14:40:00,88.57,88.57,88.33,88.36,82701.0,86.4177,86.4177,86.1836,86.2128,82701.0
2022-10-26 14:45:00,88.36,88.48,88.31,88.4,64987.0,86.2128,86.3299,86.164,86.2519,64987.0
2022-10-26 14:50:00,88.4,88.4,88.25,88.38,40752.0,86.2519,86.2519,86.1055,86.2323,40752.0
2022-10-26 14:55:00,88.39,88.66,88.35,88.51,71260.0,86.2421,86.5055,86.2031,86.3592,71260.0
2022-10-26 15:00:00,88.49,88.52,88.22,88.3,104262.0,86.3397,86.3689,86.0762,86.1543,104262.0
2022-10-26 15:05:00,88.3,88.53,88.28,88.51,97976.0,86.1543,86.3787,86.1348,86.3592,97976.0
2022-10-26 15:10:00,88.51,88.51,88.22,88.45,102438.0,86.3592,86.3592,86.0762,86.3006,102438.0
2022-10-26 15:15:00,88.47,88.65,88.46,88.6,43717.0,86.3202,86.4958,86.3104,86.447,43717.0
2022-10-26 15:20:00,88.6,88.65,88.36,88.38,45566.0,86.447,86.4958,86.2128,86.2323,45566.0
2022-10-26 15:25:00,88.39,88.47,88.23,88.29,46882.0,86.2421,86.3202,86.086,86.1445,46882.0
2022-10-26 15:30:00,88.28,88.36,88.17,88.2,62442.0,86.1348,86.2128,86.0274,86.0567,62442.0
2022-10-26 15:35:00,88.2,88.35,88.17,88.31,56316.0,86.0567,86.2031,86.0274,86.164,56316.0
2022-10-26 15:40:00,88.33,88.51,88.32,88.51,70517.0,86.1836,86.3592,86.1738,86.3592,70517.0
2022-10-26 15:45:00,88.52,88.58,88.28,88.36,76663.0,86.3689,86.4275,86.1348,86.2128,76663.0
2022-10-26 15:50:00,88.34,88.39,88.11,88.34,154835.0,86.1933,86.2421,85.9689,86.1933,154835.0
2022-10-26 15:55:00,88.32,88.33,88.04,88.15,313246.0,86.1738,86.1836,85.9006,86.0079,313246.0
2022-10-27 09:30:00,88.83,89.96,88.78,89.84,231230.0,86.6714,87.7739,86.6226,87.6569,231230.0
2022-10-27 09:35:00,89.78,89.99,88.84,88.84,100723.0,87.5983,87.8032,86.6812,86.6812,100723.0
2022-10-27 09:40:00,88.84,89.0,88.6,88.83,66752.0,86.6812,86.8373,86.447,86.6714,66752.0
2022-10-27 09:45:00,88.83,88.98,87.91,87.91,67422.0,86.6714,86.8178,85.7738,85.7738,67422.0
2022-10-27 09:50:00,87.89,88.0,87.36,87.64,122790.0,85.7543,85.8616,85.2371,85.5103,122790.0
2022-10-27 09:55:00,87.64,87.72,87.23,87.64,63685.0,85.5103,85.5884,85.1103,85.5103,63685.0
2022-10-27 10:00:00,87.59,88.07,87.31,88.02,49188.0,85.4615,85.9299,85.1883,85.8811,49188.0
2022-10-27 10:05:00,88.0,88.45,87.89,88.14,62410.0,85.8616,86.3006,85.7543,85.9982,62410.0
2022-10-27 10:10:00,88.16,88.67,87.86,88.44,60628.0,86.0177,86.5153,85.725,86.2909,60628.0
2022-10-27 10:15:00,88.45,88.86,88.37,88.72,54591.0,86.3006,86.7007,86.2226,86.5641,54591.0
2022-10-27 10:20:00,88.76,88.95,88.68,88.93,29107.0,86.6031,86.7885,86.5251,86.769,29107.0
2022-10-27 10:25:00,88.95,89.17,88.82,89.0,36980.0,86.7885,87.0031,86.6617,86.8373,36980.0
2022-10-27 10:30:00,88.99,89.11,88.77,88.77,55053.0,86.8275,86.9446,86.6129,86.6129,55053.0
2022-10-27 10:35:00,88.78,88.83,88.22,88.35,40929.0,86.6226,86.6714,86.0762,86.2031,40929.0
2022-10-27 10:40:00,88.34,88.34,87.95,88.13,42039.0,86.1933,86.1933,85.8128,85.9884,42039.0
2022-10-27 10:45:00,88.12,88.37,88.05,88.11,22887.0,85.9787,86.2226,85.9104,85.9689,22887.0
2022-10-27 10:50:00,88.09,88.52,88.09,88.47,19455.0,85.9494,86.3689,85.9494,86.3202,19455.0
2022-10-27 10:55:00,88.45,88.45,87.71,87.75,35043.0,86.3006,86.3006,85.5786,85.6177,35043.0
2022-10-27 11:00:00,87.73,88.2,87.69,88.04,57691.0,85.5981,86.0567,85.5591,85.9006,57691.0
2022-10-27 11:05:00,88.01,88.36,87.91,88.22,29129.0,85.8713,86.2128,85.7738,86.0762,29129.0
2022-10-27 11:10:00,88.24,88.39,88.08,88.11,34453.0,86.0957,86.2421,85.9396,85.9689,34453.0
2022-10-27 11:15:00,88.16,88.18,87.71,87.82,27433.0,86.0177,86.0372,85.5786,85.686,27433.0
2022-10-27 11:20:00,87.84,88.24,87.78,88.11,29609.0,85.7055,86.0957,85.6469,85.9689,29609.0
2022-10-27 11:25:00,88.11,88.12,87.81,88.02,25049.0,85.9689,85.9787,85.6762,85.8811,25049.0
2022-10-27 11:30:00,87.99,88.34,87.81,88.14,34927.0,85.8518,86.1933,85.6762,85.9982,34927.0
2022-10-27 11:35:00,88.13,88.32,87.76,87.87,41422.0,85.9884,86.1738,85.6274,85.7347,41422.0
2022-10-27 11:40:00,87.85,87.97,87.72,87.88,35124.0,85.7152,85.8323,85.5884,85.7445,35124.0
2022-10-27 11:45:00,87.85,87.96,87.74,87.79,26362.0,85.7152,85.8226,85.6079,85.6567,26362.0
2022-10-27 11:50:00,87.81,87.83,87.61,87.65,39806.0,85.6762,85.6957,85.4811,85.5201,39806.0
2022-10-27 11:55:00,87.67,87.78,87.45,87.62,32950.0,85.5396,85.6469,85.3249,85.4908,32950.0
2022-10-27 12:00:00,87.63,87.95,87.55,87.91,44768.0,85.5006,85.8128,85.4225,85.7738,44768.0
2022-10-27 12:05:00,87.89,88.14,87.89,88.0,21629.0,85.7543,85.9982,85.7543,85.8616,21629.0
2022-10-27 12:10:00,88.01,88.01,87.76,87.95,24642.0,85.8713,85.8713,85.6274,85.8128,24642.0
2022-10-27 12:15:00,87.94,88.12,87.84,87.85,25825.0,85.803,85.9787,85.7055,85.7152,25825.0
2022-10-27 12:20:00,87.8,87.93,87.7,87.82,28639.0,85.6664,85.7933,85.5689,85.686,28639.0
2022-10-27 12:25:00,87.84,87.84,87.55,87.55,28059.0,85.7055,85.7055,85.4225,85.4225,28059.0
2022-10-27 12:30:00,87.54,87.79,87.54,87.76,16821.0,85.4128,85.6567,85.4128,85.6274,16821.0
2022-10-27 12:35:00,87.75,87.81,87.69,87.71,18848.0,85.6177,85.6762,85.5591,85.5786,18848.0
2022-10-27 12:40:00,87.72,87.84,87.65,87.75,19269.0,85.5884,85.7055,85.5201,85.6177,19269.0
2022-10-27 12:45:00,87.75,87.93,87.59,87.82,24320.0,85.6177,85.7933,85.4615,85.686,24320.0
2022-10-27 12:50:00,87.83,87.9,87.76,87.86,23191.0,85.6957,85.764,85.6274,85.725,23191.0
2022-10-27 12:55:00,87.84,87.9,87.76,87.78,17510.0,85.7055,85.764,85.6274,85.6469,17510.0
2022-10-27 13:00:00,87.81,87.85,87.58,87.7,24776.0,85.6762,85.7152,85.4518,85.5689,24776.0
2022-10-27 13:05:00,87.71,88.18,87.69,88.14,30801.0,85.5786,86.0372,85.5591,85.9982,30801.0
2022-10-27 13:10:00,88.14,88.16,87.95,88.0,25949.0,85.9982,86.0177,85.8128,85.8616,25949.0
2022-10-27 13:15:00,88.0,88.1,87.82,88.09,30387.0,85.8616,85.9591,85.686,85.9494,30387.0
2022-10-27 13:20:00,88.09,88.24,88.02,88.04,22312.0,85.9494,86.0957,85.8811,85.9006,22312.0
2022-10-27 13:25:00,88.02,88.02,87.78,87.79,26799.0,85.8811,85.8811,85.6469,85.6567,26799.0
2022-10-27 13:30:00,87.8,87.84,87.59,87.6,18505.0,85.6664,85.7055,85.4615,85.4713,18505.0
2022-10-27 13:35:00,87.6,87.61,87.43,87.44,28349.0,85.4713,85.4811,85.3054,85.3152,28349.0
2022-10-27 13:40:00,87.43,87.62,87.42,87.57,20807.0,85.3054,85.4908,85.2957,85.442,20807.0
2022-10-27 13:45:00,87.56,87.61,87.46,87.55,29786.0,85.4323,85.4811,85.3347,85.4225,29786.0
2022-10-27 13:50:00,87.53,87.53,87.38,87.4,20834.0,85.403,85.403,85.2566,85.2762,20834.0
2022-10-27 13:55:00,87.39,87.49,87.3,87.31,30886.0,85.2664,85.364,85.1786,85.1883,30886.0
2022-10-27 14:00:00,87.3,87.39,87.16,87.2,44618.0,85.1786,85.2664,85.042,85.081,44618.0
2022-10-27 14:05:00,87.19,87.19,86.88,86.89,54649.0,85.0713,85.0713,84.7688,84.7786,54649.0
2022-10-27 14:10:00,86.89,86.94,86.72,86.76,42748.0,84.7786,84.8273,84.6127,84.6517,42748.0
2022-10-27 14:15:00,86.75,86.85,86.68,86.83,55467.0,84.642,84.7395,84.5737,84.72,55467.0
2022-10-27 14:20:00,86.83,86.85,86.74,86.82,39731.0,84.72,84.7395,84.6322,84.7103,39731.0
2022-10-27 14:25:00,86.81,86.99,86.77,86.96,28186.0,84.7005,84.8761,84.6615,84.8469,28186.0
2022-10-27 14:30:00,86.96,87.17,86.89,87.07,45924.0,84.8469,85.0517,84.7786,84.9542,45924.0
2022-10-27 14:35:00,87.07,87.18,87.03,87.08,26148.0,84.9542,85.0615,84.9151,84.9639,26148.0
2022-10-27 14:40:00,87.06,87.16,86.89,86.89,63812.0,84.9444,85.042,84.7786,84.7786,63812.0
2022-10-27 14:45:00,86.88,86.93,86.79,86.83,26557.0,84.7688,84.8176,84.681,84.72,26557.0
2022-10-27 14:50:00,86.84,86.99,86.82,86.95,31679.0,84.7298,84.8761,84.7103,84.8371,31679.0
2022-10-27 14:55:00,86.96,86.99,86.83,86.92,32823.0,84.8469,84.8761,84.72,84.8078,32823.0
2022-10-27 15:00:00,86.92,87.2,86.92,87.13,28167.0,84.8078,85.081,84.8078,85.0127,28167.0
2022-10-27 15:05:00,87.15,87.21,86.71,86.72,40764.0,85.0322,85.0908,84.6029,84.6127,40764.0
2022-10-27 15:10:00,86.73,86.91,86.63,86.87,24031.0,84.6224,84.7981,84.5249,84.759,24031.0
2022-10-27 15:15:00,86.89,87.07,86.88,87.05,35793.0,84.7786,84.9542,84.7688,84.9347,35793.0
2022-10-27 15:20:00,87.04,87.12,86.94,87.02,36110.0,84.9249,85.003,84.8273,84.9054,36110.0
2022-10-27 15:25:00,87.02,87.09,86.9,86.96,35712.0,84.9054,84.9737,84.7883,84.8469,35712.0
2022-10-27 15:30:00,86.97,87.15,86.88,87.09,46119.0,84.8566,85.0322,84.7688,84.9737,46119.0
2022-10-27 15:35:00,87.06,87.11,86.9,86.96,35441.0,84.9444,84.9932,84.7883,84.8469,35441.0
2022-10-27 15:40:00,86.96,87.0,86.9,86.97,47404.0,84.8469,84.8859,84.7883,84.8566,47404.0
2022-10-27 15:45:00,86.96,87.01,86.82,86.9,60240.0,84.8469,84.8956,84.7103,84.7883,60240.0
2022-10-27 15:50:00,86.92,87.03,86.42,86.44,111257.0,84.8078,84.9151,84.32,84.3395,111257.0
2022-10-27 15:55:00,86.44,86.57,86.37,86.54,391131.0,84.3395,84.4663,84.2712,84.4371,391131.0
2022-10-28 09:30:00,86.75,87.83,86.46,87.63,144924.0,84.642,85.6957,84.359,85.5006,144924.0
2022-10-28 09:35:00,87.8,88.5,87.73,88.37,70500.0,85.6664,86.3494,85.5981,86.2226,70500.0
2022-10-28 09:40:00,88.35,88.95,88.08,88.41,86789.0,86.2031,86.7885,85.9396,86.2616,86789.0
2022-10-28 09:45:00,88.44,88.82,88.26,88.37,58451.0,86.2909,86.6617,86.1153,86.2226,58451.0
2022-10-28 09:50:00,88.38,88.51,87.97,88.22,43716.0,86.2323,86.3592,85.8323,86.0762,43716.0
2022-10-28 09:55:00,88.12,88.36,87.93,88.34,30306.0,85.9787,86.2128,85.7933,86.1933,30306.0
2022-10-28 10:00:00,88.36,88.59,87.79,88.08,71322.0,86.2128,86.4372,85.6567,85.9396,71322.0
2022-10-28 10:05:00,88.13,88.35,87.73,87.84,40382.0,85.9884,86.2031,85.5981,85.7055,40382.0
2022-10-28 10:10:00,87.81,87.89,87.26,87.66,28802.0,85.6762,85.7543,85.1396,85.5298,28802.0
2022-10-28 10:15:00,87.63,88.04,87.57,87.91,24660.0,85.5006,85.9006,85.442,85.7738,24660.0
2022-10-28 10:20:00,87.92,87.95,87.54,87.7,30050.0,85.7835,85.8128,85.4128,85.5689,30050.0
2022-10-28 10:25:00,87.73,88.46,87.72,88.33,68769.0,85.5981,86.3104,85.5884,86.1836,68769.0
2022-10-28 10:30:00,88.38,88.59,88.1,88.13,38267.0,86.2323,86.4372,85.9591,85.9884,38267.0
2022-10-28 10:35:00,88.06,88.27,87.94,88.22,22537.0,85.9201,86.125,85.803,86.0762,22537.0
2022-10-28 10:40:00,88.21,88.37,88.12,88.3,27593.0,86.0665,86.2226,85.9787,86.1543,27593.0
2022-10-28 10:45:00,88.34,88.55,88.3,88.47,41100.0,86.1933,86.3982,86.1543,86.3202,41100.0
2022-10-28 10:50:00,88.49,88.72,88.43,88.69,32904.0,86.3397,86.5641,86.2811,86.5348,32904.0
2022-10-28 10:55:00,88.68,89.04,88.64,89.02,96423.0,86.5251,86.8763,86.486,86.8568,96423.0
2022-10-28 11:00:00,89.03,89.17,88.84,88.98,84914.0,86.8665,87.0031,86.6812,86.8178,84914.0
2022-10-28 11:05:00,88.97,89.26,88.92,89.15,41272.0,86.808,87.091,86.7592,86.9836,41272.0
2022-10-28 11:10:00,89.14,89.36,89.03,89.22,29301.0,86.9739,87.1885,86.8665,87.0519,29301.0
2022-10-28 11:15:00,89.21,89.3,88.96,89.21,45431.0,87.0422,87.13,86.7982,87.0422,45431.0
2022-10-28 11:20:00,89.22,89.35,89.06,89.11,34034.0,87.0519,87.1788,86.8958,86.9446,34034.0
2022-10-28 11:25:00,89.15,89.21,88.95,88.98,50242.0,86.9836,87.0422,86.7885,86.8178,50242.0
2022-10-28 11:30:00,88.98,89.17,88.93,89.01,40929.0,86.8178,87.0031,86.769,86.847,40929.0
2022-10-28 11:35:00,89.02,89.33,88.96,89.29,31723.0,86.8568,87.1593,86.7982,87.1202,31723.0
2022-10-28 11:40:00,89.29,89.66,89.28,89.6,47751.0,87.1202,87.4812,87.1105,87.4227,47751.0
2022-10-28 11:45:00,89.6,89.71,89.5,89.57,51623.0,87.4227,87.53,87.3251,87.3934,51623.0
2022-10-28 11:50:00,89.56,89.56,89.23,89.28,27233.0,87.3837,87.3837,87.0617,87.1105,27233.0
2022-10-28 11:55:00,89.29,89.33,89.1,89.18,17399.0,87.1202,87.1593,86.9348,87.0129,17399.0
2022-10-28 12:00:00,89.16,89.45,89.15,89.24,21182.0,86.9934,87.2763,86.9836,87.0714,21182.0
2022-10-28 12:05:00,89.22,89.27,88.99,89.12,38989.0,87.0519,87.1007,86.8275,86.9544,38989.0
2022-10-28 12:10:00,89.13,89.37,89.02,89.35,39503.0,86.9641,87.1983,86.8568,87.1788,39503.0
2022-10-28 12:15:00,89.38,89.55,89.36,89.44,39774.0,87.208,87.3739,87.1885,87.2666,39774.0
2022-10-28 12:20:00,89.43,89.59,89.35,89.59,37905.0,87.2568,87.4129,87.1788,87.4129,37905.0
2022-10-28 12:25:00,89.58,89.64,89.55,89.6,23108.0,87.4032,87.4617,87.3739,87.4227,23108.0
2022-10-28 12:30:00,89.61,89.7,89.51,89.67,22885.0,87.4325,87.5203,87.3349,87.491,22885.0
2022-10-28 12:35:00,89.69,89.76,89.53,89.54,27449.0,87.5105,87.5788,87.3544,87.3642,27449.0
2022-10-28 12:40:00,89.54,89.61,89.46,89.55,31494.0,87.3642,87.4325,87.2861,87.3739,31494.0
2022-10-28 12:45:00,89.54,89.54,89.15,89.37,24653.0,87.3642,87.3642,86.9836,87.1983,24653.0
2022-10-28 12:50:00,89.36,89.49,89.34,89.42,17539.0,87.1885,87.3154,87.169,87.2471,17539.0
2022-10-28 12:55:00,89.43,89.44,89.2,89.26,25633.0,87.2568,87.2666,87.0324,87.091,25633.0
2022-10-28 13:00:00,89.29,89.29,89.16,89.16,25740.0,87.1202,87.1202,86.9934,86.9934,25740.0
2022-10-28 13:05:00,89.15,89.28,89.13,89.24,22225.0,86.9836,87.1105,86.9641,87.0714,22225.0
2022-10-28 13:10:00,89.22,89.29,89.17,89.23,14686.0,87.0519,87.1202,87.0031,87.0617,14686.0
2022-10-28 13:15:00,89.25,89.25,89.01,89.01,22137.0,87.0812,87.0812,86.847,86.847,22137.0
2022-10-28 13:20:00,89.01,89.23,89.0,89.22,30032.0,86.847,87.0617,86.8373,87.0519,30032.0
2022-10-28 13:25:00,89.23,89.26,89.02,89.02,29913.0,87.0617,87.091,86.8568,86.8568,29913.0
2022-10-28 13:30:00,89.04,89.06,88.95,89.02,44892.0,86.8763,86.8958,86.7885,86.8568,44892.0
2022-10-28 13:35:00,89.03,89.1,88.99,89.06,50184.0,86.8665,86.9348,86.8275,86.8958,50184.0
2022-10-28 13:40:00,89.04,89.12,88.98,89.01,32510.0,86.8763,86.9544,86.8178,86.847,32510.0
2022-10-28 13:45:00,89.01,89.06,88.9,88.91,47161.0,86.847,86.8958,86.7397,86.7495,47161.0
2022-10-28 13:50:00,88.91,89.08,88.9,89.03,23263.0,86.7495,86.9153,86.7397,86.8665,23263.0
2022-10-28 13:55:00,89.02,89.18,89.02,89.03,40591.0,86.8568,87.0129,86.8568,86.8665,40591.0
2022-10-28 14:00:00,89.04,89.13,88.99,89.04,29368.0,86.8763,86.9641,86.8275,86.8763,29368.0
2022-10-28 14:05:00,89.03,89.11,88.94,89.01,28432.0,86.8665,86.9446,86.7787,86.847,28432.0
2022-10-28 14:10:00,89.0,89.15,88.99,89.15,20393.0,86.8373,86.9836,86.8275,86.9836,20393.0
2022-10-28 14:15:00,89.15,89.3,89.15,89.22,19431.0,86.9836,87.13,86.9836,87.0519,19431.0
2022-10-28 14:20:00,89.22,89.23,89.1,89.13,18717.0,87.0519,87.0617,86.9348,86.9641,18717.0
2022-10-28 14:25:00,89.11,89.15,89.03,89.08,18331.0,86.9446,86.9836,86.8665,86.9153,18331.0
2022-10-28 14:30:00,89.07,89.13,88.97,89.11,31676.0,86.9056,86.9641,86.808,86.9446,31676.0
2022-10-28 14:35:00,89.13,89.21,89.13,89.17,18940.0,86.9641,87.0422,86.9641,87.0031,18940.0
2022-10-28 14:40:00,89.18,89.24,89.14,89.14,28820.0,87.0129,87.0714,86.9739,86.9739,28820.0
2022-10-28 14:45:00,89.15,89.33,89.14,89.26,33436.0,86.9836,87.1593,86.9739,87.091,33436.0
2022-10-28 14:50:00,89.27,89.45,89.27,89.36,42264.0,87.1007,87.2763,87.1007,87.1885,42264.0
2022-10-28 14:55:00,89.37,89.53,89.37,89.52,37109.0,87.1983,87.3544,87.1983,87.3446,37109.0
2022-10-28 15:00:00,89.52,89.53,89.38,89.46,53890.0,87.3446,87.3544,87.208,87.2861,53890.0
2022-10-28 15:05:00,89.48,89.63,89.44,89.62,64964.0,87.3056,87.452,87.2666,87.4422,64964.0
2022-10-28 15:10:00,89.62,89.72,89.61,89.7,60911.0,87.4422,87.5398,87.4325,87.5203,60911.0
2022-10-28 15:15:00,89.7,89.71,89.58,89.7,59177.0,87.5203,87.53,87.4032,87.5203,59177.0
2022-10-28 15:20:00,89.7,89.79,89.69,89.77,58861.0,87.5203,87.6081,87.5105,87.5886,58861.0
2022-10-28 15:25:00,89.77,89.89,89.74,89.79,43393.0,87.5886,87.7057,87.5593,87.6081,43393.0
2022-10-28 15:30:00,89.76,89.76,89.65,89.69,53591.0,87.5788,87.5788,87.4715,87.5105,53591.0
2022-10-28 15:35:00,89.69,89.69,89.5,89.58,62547.0,87.5105,87.5105,87.3251,87.4032,62547.0
2022-10-28 15:40:00,89.57,89.69,89.55,89.68,52065.0,87.3934,87.5105,87.3739,87.5008,52065.0
2022-10-28 15:45:00,89.68,89.78,89.6,89.71,112115.0,87.5008,87.5983,87.4227,87.53,112115.0
2022-10-28 15:50:00,89.73,89.88,89.58,89.73,133177.0,87.5495,87.6959,87.4032,87.5495,133177.0
2022-10-28 15:55:00,89.74,89.93,89.58,89.71,260026.0,87.5593,87.7447,87.4032,87.53,260026.0
2022-10-31 09:30:00,88.88,89.4,87.94,88.78,234054.0,86.7202,87.2276,85.803,86.6226,234054.0
2022-10-31 09:35:00,88.77,88.96,88.4,88.94,87101.0,86.6129,86.7982,86.2519,86.7787,87101.0
2022-10-31 09:40:00,88.9,89.16,88.44,88.44,145950.0,86.7397,86.9934,86.2909,86.2909,145950.0
2022-10-31 09:45:00,88.48,88.48,87.83,88.15,109688.0,86.3299,86.3299,85.6957,86.0079,109688.0
2022-10-31 09:50:00,88.15,88.55,87.97,88.49,76627.0,86.0079,86.3982,85.8323,86.3397,76627.0
2022-10-31 09:55:00,88.54,88.56,88.13,88.25,70595.0,86.3885,86.408,85.9884,86.1055,70595.0
2022-10-31 10:00:00,88.26,88.72,88.25,88.69,66088.0,86.1153,86.5641,86.1055,86.5348,66088.0
2022-10-31 10:05:00,88.68,88.72,88.1,88.25,74217.0,86.5251,86.5641,85.9591,86.1055,74217.0
2022-10-31 10:10:00,88.22,88.6,88.02,88.35,121676.0,86.0762,86.447,85.8811,86.2031,121676.0
2022-10-31 10:15:00,88.34,88.76,88.28,88.65,46064.0,86.1933,86.6031,86.1348,86.4958,46064.0
2022-10-31 10:20:00,88.63,88.82,88.46,88.58,51093.0,86.4763,86.6617,86.3104,86.4275,51093.0
2022-10-31 10:25:00,88.59,88.7,88.33,88.5,54304.0,86.4372,86.5446,86.1836,86.3494,54304.0
2022-10-31 10:30:00,88.5,88.62,88.09,88.09,71915.0,86.3494,86.4665,85.9494,85.9494,71915.0
2022-10-31 10:35:00,88.06,88.29,87.95,88.29,59603.0,85.9201,86.1445,85.8128,86.1445,59603.0
2022-10-31 10:40:00,88.28,88.32,88.05,88.14,59098.0,86.1348,86.1738,85.9104,85.9982,59098.0
2022-10-31 10:45:00,88.15,88.44,88.11,88.2,42006.0,86.0079,86.2909,85.9689,86.0567,42006.0
2022-10-31 10:50:00,88.2,88.34,88.1,88.17,36522.0,86.0567,86.1933,85.9591,86.0274,36522.0
2022-10-31 10:55:00,88.14,88.26,87.96,88.16,30183.0,85.9982,86.1153,85.8226,86.0177,30183.0
2022-10-31 11:00:00,88.14,88.26,87.99,88.05,29387.0,85.9982,86.1153,85.8518,85.9104,29387.0
2022-10-31 11:05:00,88.03,88.27,87.87,88.01,37767.0,85.8908,86.125,85.7347,85.8713,37767.0
2022-10-31 11:10:00,87.95,88.15,87.84,87.95,29162.0,85.8128,86.0079,85.7055,85.8128,29162.0
2022-10-31 11:15:00,87.93,88.08,87.8,87.98,38795.0,85.7933,85.9396,85.6664,85.8421,38795.0
2022-10-31 11:20:00,87.99,88.38,87.86,88.3,131713.0,85.8518,86.2323,85.725,86.1543,131713.0
2022-10-31 11:25:00,88.31,88.41,88.11,88.3,33274.0,86.164,86.2616,85.9689,86.1543,33274.0
2022-10-31 11:30:00,88.3,88.3,88.02,88.18,22904.0,86.1543,86.1543,85.8811,86.0372,22904.0
2022-10-31 11:35:00,88.17,88.24,88.01,88.05,26106.0,86.0274,86.0957,85.8713,85.9104,26106.0
2022-10-31 11:40:00,88.05,88.37,88.04,88.37,27356.0,85.9104,86.2226,85.9006,86.2226,27356.0
2022-10-31 11:45:00,88.36,88.52,88.28,88.46,27146.0,86.2128,86.3689,86.1348,86.3104,27146.0
2022-10-31 11:50:00,88.44,88.59,88.43,88.53,20429.0,86.2909,86.4372,86.2811,86.3787,20429.0
2022-10-31 11:55:00,88.52,88.62,88.09,88.33,42641.0,86.3689,86.4665,85.9494,86.1836,42641.0
2022-10-31 12:00:00,88.36,88.38,88.15,88.29,37430.0,86.2128,86.2323,86.0079,86.1445,37430.0
2022-10-31 12:05:00,88.25,88.35,88.02,88.1,17358.0,86.1055,86.2031,85.8811,85.9591,17358.0
2022-10-31 12:10:00,88.12,88.5,88.11,88.47,29435.0,85.9787,86.3494,85.9689,86.3202,29435.0
2022-10-31 12:15:00,88.44,88.79,88.42,88.65,46983.0,86.2909,86.6324,86.2714,86.4958,46983.0
2022-10-31 12:20:00,88.64,88.72,88.42,88.42,26533.0,86.486,86.5641,86.2714,86.2714,26533.0
2022-10-31 12:25:00,88.41,88.43,88.24,88.26,21153.0,86.2616,86.2811,86.0957,86.1153,21153.0
2022-10-31 12:30:00,88.26,88.26,88.0,88.01,28607.0,86.1153,86.1153,85.8616,85.8713,28607.0
2022-10-31 12:35:00,87.98,88.05,87.89,87.92,60700.0,85.8421,85.9104,85.7543,85.7835,60700.0
2022-10-31 12:40:00,87.92,87.98,87.66,87.79,19544.0,85.7835,85.8421,85.5298,85.6567,19544.0
2022-10-31 12:45:00,87.8,88.01,87.75,87.98,14213.0,85.6664,85.8713,85.6177,85.8421,14213.0
2022-10-31 12:50:00,88.01,88.08,87.94,87.97,21276.0,85.8713,85.9396,85.803,85.8323,21276.0
2022-10-31 12:55:00,87.97,88.17,87.97,88.17,34741.0,85.8323,86.0274,85.8323,86.0274,34741.0
2022-10-31 13:00:00,88.18,88.25,88.05,88.05,34210.0,86.0372,86.1055,85.9104,85.9104,34210.0
2022-10-31 13:05:00,88.05,88.34,87.98,88.31,28858.0,85.9104,86.1933,85.8421,86.164,28858.0
2022-10-31 13:10:00,88.3,88.35,88.22,88.27,30816.0,86.1543,86.2031,86.0762,86.125,30816.0
2022-10-31 13:15:00,88.27,88.43,88.21,88.43,45527.0,86.125,86.2811,86.0665,86.2811,45527.0
2022-10-31 13:20:00,88.43,88.51,88.41,88.44,44696.0,86.2811,86.3592,86.2616,86.2909,44696.0
2022-10-31 13:25:00,88.44,88.53,88.3,88.5,74586.0,86.2909,86.3787,86.1543,86.3494,74586.0
2022-10-31 13:30:00,88.51,88.97,88.5,88.97,76716.0,86.3592,86.808,86.3494,86.808,76716.0
2022-10-31 13:35:00,88.97,88.97,88.7,88.85,33740.0,86.808,86.808,86.5446,86.6909,33740.0
2022-10-31 13:40:00,88.84,88.86,88.67,88.7,40641.0,86.6812,86.7007,86.5153,86.5446,40641.0
2022-10-31 13:45:00,88.68,88.68,88.5,88.55,24295.0,86.5251,86.5251,86.3494,86.3982,24295.0
2022-10-31 13:50:00,88.52,88.55,88.39,88.52,16405.0,86.3689,86.3982,86.2421,86.3689,16405.0
2022-10-31 13:55:00,88.56,88.63,88.5,88.58,22814.0,86.408,86.4763,86.3494,86.4275,22814.0
2022-10-31 14:00:00,88.6,88.83,88.54,88.75,31726.0,86.447,86.6714,86.3885,86.5934,31726.0
2022-10-31 14:05:00,88.75,88.75,88.37,88.39,17408.0,86.5934,86.5934,86.2226,86.2421,17408.0
2022-10-31 14:10:00,88.38,88.48,88.32,88.41,17602.0,86.2323,86.3299,86.1738,86.2616,17602.0
2022-10-31 14:15:00,88.4,88.5,88.29,88.47,14083.0,86.2519,86.3494,86.1445,86.3202,14083.0
2022-10-31 14:20:00,88.45,88.52,88.4,88.46,17339.0,86.3006,86.3689,86.2519,86.3104,17339.0
2022-10-31 14:25:00,88.45,88.59,88.43,88.5,18701.0,86.3006,86.4372,86.2811,86.3494,18701.0
2022-10-31 14:30:00,88.49,88.72,88.46,88.65,16514.0,86.3397,86.5641,86.3104,86.4958,16514.0
2022-10-31 14:35:00,88.65,88.82,88.62,88.74,24978.0,86.4958,86.6617,86.4665,86.5836,24978.0
2022-10-31 14:40:00,88.72,88.72,88.61,88.67,19139.0,86.5641,86.5641,86.4568,86.5153,19139.0
2022-10-31 14:45:00,88.66,88.74,88.44,88.53,31677.0,86.5055,86.5836,86.2909,86.3787,31677.0
2022-10-31 14:50:00,88.52,88.64,88.46,88.63,18399.0,86.3689,86.486,86.3104,86.4763,18399.0
2022-10-31 14:55:00,88.61,88.67,88.32,88.41,25493.0,86.4568,86.5153,86.1738,86.2616,25493.0
2022-10-31 15:00:00,88.44,88.44,88.08,88.11,30068.0,86.2909,86.2909,85.9396,85.9689,30068.0
2022-10-31 15:05:00,88.1,88.22,87.99,88.02,45150.0,85.9591,86.0762,85.8518,85.8811,45150.0
2022-10-31 15:10:00,88.04,88.15,88.03,88.05,22819.0,85.9006,86.0079,85.8908,85.9104,22819.0
2022-10-31 15:15:00,88.06,88.16,87.95,88.12,26745.0,85.9201,86.0177,85.8128,85.9787,26745.0
2022-10-31 15:20:00,88.13,88.27,88.06,88.25,31582.0,85.9884,86.125,85.9201,86.1055,31582.0
2022-10-31 15:25:00,88.28,88.28,88.15,88.25,24431.0,86.1348,86.1348,86.0079,86.1055,24431.0
2022-10-31 15:30:00,88.23,88.41,88.14,88.41,39690.0,86.086,86.2616,85.9982,86.2616,39690.0
2022-10-31 15:35:00,88.39,88.56,88.39,88.5,34296.0,86.2421,86.408,86.2421,86.3494,34296.0
2022-10-31 15:40:00,88.52,88.55,88.41,88.42,41508.0,86.3689,86.3982,86.2616,86.2714,41508.0
2022-10-31 15:45:00,88.42,88.48,88.31,88.38,51297.0,86.2714,86.3299,86.164,86.2323,51297.0
2022-10-31 15:50:00,88.38,88.44,88.2,88.29,121489.0,86.2323,86.2909,86.0567,86.1445,121489.0
2022-10-31 15:55:00,88.28,88.34,88.12,88.29,257916.0,86.1348,86.1933,85.9787,86.1445,257916.0
2022-11-01 09:30:00,90.5,90.8,89.67,89.93,207617.0,88.3008,88.5935,87.491,87.7447,207617.0
2022-11-01 09:35:00,89.95,90.19,89.69,90.18,54920.0,87.7642,87.9984,87.5105,87.9886,54920.0
2022-11-01 09:40:00,90.18,90.23,89.68,89.97,49259.0,87.9886,88.0374,87.5008,87.7837,49259.0
2022-11-01 09:45:00,89.94,90.08,89.54,89.99,62469.0,87.7544,87.891,87.3642,87.8032,62469.0
2022-11-01 09:50:00,90.01,90.12,89.61,90.08,34907.0,87.8227,87.9301,87.4325,87.891,34907.0
2022-11-01 09:55:00,90.11,90.31,89.99,90.08,39277.0,87.9203,88.1154,87.8032,87.891,39277.0
2022-11-01 10:00:00,90.12,90.16,89.51,89.53,120403.0,87.9301,87.9691,87.3349,87.3544,120403.0
2022-11-01 10:05:00,89.53,89.6,89.11,89.14,53830.0,87.3544,87.4227,86.9446,86.9739,53830.0
2022-11-01 10:10:00,89.11,89.65,89.05,89.64,54507.0,86.9446,87.4715,86.8861,87.4617,54507.0
2022-11-01 10:15:00,89.61,90.04,89.58,89.92,69836.0,87.4325,87.852,87.4032,87.7349,69836.0
2022-11-01 10:20:00,89.86,90.18,89.71,89.95,53950.0,87.6764,87.9886,87.53,87.7642,53950.0
2022-11-01 10:25:00,89.95,90.3,89.89,90.3,47925.0,87.7642,88.1057,87.7057,88.1057,47925.0
2022-11-01 10:30:00,90.31,90.31,89.87,90.28,80307.0,88.1154,88.1154,87.6861,88.0862,80307.0
2022-11-01 10:35:00,90.3,90.31,89.97,89.99,48336.0,88.1057,88.1154,87.7837,87.8032,48336.0
2022-11-01 10:40:00,89.89,90.0,89.68,89.8,261236.0,87.7057,87.813,87.5008,87.6178,261236.0
2022-11-01 10:45:00,89.78,89.89,89.59,89.82,37911.0,87.5983,87.7057,87.4129,87.6374,37911.0
2022-11-01 10:50:00,89.8,90.04,89.8,90.02,81253.0,87.6178,87.852,87.6178,87.8325,81253.0
2022-11-01 10:55:00,90.01,90.25,89.72,89.83,49528.0,87.8227,88.0569,87.5398,87.6471,49528.0
2022-11-01 11:00:00,89.82,90.03,89.62,89.98,43247.0,87.6374,87.8422,87.4422,87.7935,43247.0
2022-11-01 11:05:00,89.98,90.01,89.7,90.01,40808.0,87.7935,87.8227,87.5203,87.8227,40808.0
2022-11-01 11:10:00,90.02,90.4,90.0,90.22,46152.0,87.8325,88.2033,87.813,88.0276,46152.0
2022-11-01 11:15:00,90.2,90.35,90.07,90.07,37535.0,88.0081,88.1545,87.8813,87.8813,37535.0
2022-11-01 11:20:00,90.13,90.28,90.05,90.19,19960.0,87.9398,88.0862,87.8618,87.9984,19960.0
2022-11-01 11:25:00,90.15,90.46,90.05,90.46,20281.0,87.9593,88.2618,87.8618,88.2618,20281.0
2022-11-01 11:30:00,90.47,90.54,90.22,90.27,36062.0,88.2716,88.3399,88.0276,88.0764,36062.0
2022-11-01 11:35:00,90.26,90.38,89.68,89.88,71002.0,88.0667,88.1837,87.5008,87.6959,71002.0
2022-11-01 11:40:00,89.86,89.93,89.57,89.61,30276.0,87.6764,87.7447,87.3934,87.4325,30276.0
2022-11-01 11:45:00,89.6,89.79,89.54,89.76,39145.0,87.4227,87.6081,87.3642,87.5788,39145.0
2022-11-01 11:50:00,89.77,89.97,89.72,89.83,25508.0,87.5886,87.7837,87.5398,87.6471,25508.0
2022-11-01 11:55:00,89.85,90.16,89.78,90.11,25045.0,87.6666,87.9691,87.5983,87.9203,25045.0
2022-11-01 12:00:00,90.08,90.24,90.01,90.1,29856.0,87.891,88.0471,87.8227,87.9105,29856.0
2022-11-01 12:05:00,90.11,90.62,90.11,90.3,35503.0,87.9203,88.4179,87.9203,88.1057,35503.0
2022-11-01 12:10:00,90.29,90.43,90.04,90.12,21251.0,88.0959,88.2325,87.852,87.9301,21251.0
2022-11-01 12:15:00,90.12,90.18,90.02,90.08,17653.0,87.9301,87.9886,87.8325,87.891,17653.0
2022-11-01 12:20:00,90.07,90.17,89.83,89.9,19966.0,87.8813,87.9788,87.6471,87.7154,19966.0
2022-11-01 12:25:00,89.9,90.04,89.74,89.76,18018.0,87.7154,87.852,87.5593,87.5788,18018.0
2022-11-01 12:30:00,89.74,89.82,89.66,89.67,29460.0,87.5593,87.6374,87.4812,87.491,29460.0
2022-11-01 12:35:00,89.69,89.74,89.52,89.65,26397.0,87.5105,87.5593,87.3446,87.4715,26397.0
2022-11-01 12:40:00,89.63,89.87,89.57,89.87,29295.0,87.452,87.6861,87.3934,87.6861,29295.0
2022-11-01 12:45:00,89.87,89.93,89.83,89.86,21760.0,87.6861,87.7447,87.6471,87.6764,21760.0
2022-11-01 12:50:00,89.85,89.87,89.51,89.68,52292.0,87.6666,87.6861,87.3349,87.5008,52292.0
2022-11-01 12:55:00,89.67,89.72,89.56,89.69,30064.0,87.491,87.5398,87.3837,87.5105,30064.0
2022-11-01 13:00:00,89.67,89.7,89.39,89.44,21326.0,87.491,87.5203,87.2178,87.2666,21326.0
2022-11-01 13:05:00,89.45,89.48,89.23,89.27,13540.0,87.2763,87.3056,87.0617,87.1007,13540.0
2022-11-01 13:10:00,89.27,89.46,89.25,89.32,17349.0,87.1007,87.2861,87.0812,87.1495,17349.0
2022-11-01 13:15:00,89.29,89.62,89.29,89.56,66185.0,87.1202,87.4422,87.1202,87.3837,66185.0
2022-11-01 13:20:00,89.56,89.66,89.46,89.48,13717.0,87.3837,87.4812,87.2861,87.3056,13717.0
2022-11-01 13:25:00,89.48,89.5,89.38,89.42,8981.0,87.3056,87.3251,87.208,87.2471,8981.0
2022-11-01 13:30:00,89.41,89.45,89.21,89.24,13067.0,87.2373,87.2763,87.0422,87.0714,13067.0
2022-11-01 13:35:00,89.2,89.24,89.0,89.12,65045.0,87.0324,87.0714,86.8373,86.9544,65045.0
2022-11-01 13:40:00,89.13,89.41,89.13,89.38,19591.0,86.9641,87.2373,86.9641,87.208,19591.0
2022-11-01 13:45:00,89.38,89.53,89.35,89.39,17715.0,87.208,87.3544,87.1788,87.2178,17715.0
2022-11-01 13:50:00,89.39,89.47,89.34,89.4,11425.0,87.2178,87.2959,87.169,87.2276,11425.0
2022-11-01 13:55:00,89.39,89.53,89.32,89.53,23842.0,87.2178,87.3544,87.1495,87.3544,23842.0
2022-11-01 14:00:00,89.54,89.57,89.47,89.54,22945.0,87.3642,87.3934,87.2959,87.3642,22945.0
2022-11-01 14:05:00,89.55,89.83,89.54,89.8,40315.0,87.3739,87.6471,87.3642,87.6178,40315.0
2022-11-01 14:10:00,89.77,89.8,89.66,89.68,14982.0,87.5886,87.6178,87.4812,87.5008,14982.0
2022-11-01 14:15:00,89.68,89.87,89.68,89.85,29924.0,87.5008,87.6861,87.5008,87.6666,29924.0
2022-11-01 14:20:00,89.85,89.96,89.81,89.84,34343.0,87.6666,87.7739,87.6276,87.6569,34343.0
2022-11-01 14:25:00,89.84,89.86,89.65,89.8,39426.0,87.6569,87.6764,87.4715,87.6178,39426.0
2022-11-01 14:30:00,89.8,89.88,89.64,89.84,51580.0,87.6178,87.6959,87.4617,87.6569,51580.0
2022-11-01 14:35:00,89.86,89.87,89.75,89.82,26954.0,87.6764,87.6861,87.5691,87.6374,26954.0
2022-11-01 14:40:00,89.82,89.97,89.72,89.78,32360.0,87.6374,87.7837,87.5398,87.5983,32360.0
2022-11-01 14:45:00,89.77,90.05,89.71,90.05,35124.0,87.5886,87.8618,87.53,87.8618,35124.0
2022-11-01 14:50:00,90.04,90.24,90.02,90.22,33766.0,87.852,88.0471,87.8325,88.0276,33766.0
2022-11-01 14:55:00,90.23,90.45,90.22,90.39,33458.0,88.0374,88.252,88.0276,88.1935,33458.0
2022-11-01 15:00:00,90.38,90.39,90.27,90.37,33792.0,88.1837,88.1935,88.0764,88.174,33792.0
2022-11-01 15:05:00,90.38,90.52,90.33,90.43,52361.0,88.1837,88.3203,88.135,88.2325,52361.0
2022-11-01 15:10:00,90.44,90.44,90.23,90.28,50727.0,88.2423,88.2423,88.0374,88.0862,50727.0
2022-11-01 15:15:00,90.28,90.31,90.14,90.23,36740.0,88.0862,88.1154,87.9496,88.0374,36740.0
2022-11-01 15:20:00,90.23,90.32,90.22,90.24,34321.0,88.0374,88.1252,88.0276,88.0471,34321.0
2022-11-01 15:25:00,90.24,90.24,90.06,90.14,44609.0,88.0471,88.0471,87.8715,87.9496,44609.0
2022-11-01 15:30:00,90.14,90.34,90.09,90.31,56437.0,87.9496,88.1447,87.9008,88.1154,56437.0
2022-11-01 15:35:00,90.32,90.37,90.08,90.09,52379.0,88.1252,88.174,87.891,87.9008,52379.0
2022-11-01 15:40:00,90.09,90.21,90.06,90.17,62999.0,87.9008,88.0179,87.8715,87.9788,62999.0
2022-11-01 15:45:00,90.15,90.24,90.0,90.21,60879.0,87.9593,88.0471,87.813,88.0179,60879.0
2022-11-01 15:50:00,90.21,90.22,89.95,90.04,129128.0,88.0179,88.0276,87.7642,87.852,129128.0
2022-11-01 15:55:00,90.03,90.05,89.76,89.77,306931.0,87.8422,87.8618,87.5788,87.5886,306931.0
2022-11-02 09:30:00,90.34,90.8,89.91,90.46,179678.0,88.1447,88.5935,87.7252,88.2618,179678.0
2022-11-02 09:35:00,90.46,91.48,90.34,91.48,195124.0,88.2618,89.257,88.1447,89.257,195124.0
2022-11-02 09:40:00,91.5,91.95,91.41,91.69,153979.0,89.2765,89.7156,89.1887,89.4619,153979.0
2022-11-02 09:45:00,91.68,92.53,91.58,92.27,225614.0,89.4522,90.2815,89.3546,90.0278,225614.0
2022-11-02 09:50:00,92.27,92.34,91.6,91.81,163504.0,90.0278,90.0961,89.3741,89.579,163504.0
2022-11-02 09:55:00,91.81,91.97,91.44,91.64,132920.0,89.579,89.7351,89.218,89.4131,132920.0
2022-11-02 10:00:00,91.64,91.88,91.41,91.54,84058.0,89.4131,89.6473,89.1887,89.3156,84058.0
2022-11-02 10:05:00,91.52,91.69,91.25,91.51,56175.0,89.296,89.4619,89.0326,89.2863,56175.0
2022-11-02 10:10:00,91.52,91.61,91.24,91.26,75106.0,89.296,89.3839,89.0228,89.0424,75106.0
2022-11-02 10:15:00,91.25,91.69,91.2,91.67,78367.0,89.0326,89.4619,88.9838,89.4424,78367.0
2022-11-02 10:20:00,91.68,91.82,91.31,91.34,92021.0,89.4522,89.5888,89.0911,89.1204,92021.0
2022-11-02 10:25:00,91.31,91.35,90.89,91.11,49688.0,89.0911,89.1302,88.6814,88.896,49688.0
2022-11-02 10:30:00,91.12,91.18,91.06,91.08,145336.0,88.9058,88.9643,88.8472,88.8667,145336.0
2022-11-02 10:35:00,91.08,91.37,91.0,91.35,40698.0,88.8667,89.1497,88.7887,89.1302,40698.0
2022-11-02 10:40:00,91.39,91.65,91.35,91.61,36437.0,89.1692,89.4229,89.1302,89.3839,36437.0
2022-11-02 10:45:00,91.59,91.7,91.27,91.27,35540.0,89.3643,89.4717,89.0521,89.0521,35540.0
2022-11-02 10:50:00,91.23,91.33,91.2,91.3,29377.0,89.0131,89.1107,88.9838,89.0814,29377.0
2022-11-02 10:55:00,91.3,91.54,91.27,91.37,36979.0,89.0814,89.3156,89.0521,89.1497,36979.0
2022-11-02 11:00:00,91.39,91.47,91.32,91.36,50139.0,89.1692,89.2473,89.1009,89.1399,50139.0
2022-11-02 11:05:00,91.36,91.53,91.36,91.48,28286.0,89.1399,89.3058,89.1399,89.257,28286.0
2022-11-02 11:10:00,91.48,91.72,91.41,91.54,44689.0,89.257,89.4912,89.1887,89.3156,44689.0
2022-11-02 11:15:00,91.54,91.57,91.37,91.48,71175.0,89.3156,89.3448,89.1497,89.257,71175.0
2022-11-02 11:20:00,91.48,91.54,91.2,91.37,34257.0,89.257,89.3156,88.9838,89.1497,34257.0
2022-11-02 11:25:00,91.37,91.5,91.35,91.38,42608.0,89.1497,89.2765,89.1302,89.1594,42608.0
2022-11-02 11:30:00,91.4,91.64,91.3,91.61,24583.0,89.179,89.4131,89.0814,89.3839,24583.0
2022-11-02 11:35:00,91.59,91.66,91.47,91.51,30115.0,89.3643,89.4326,89.2473,89.2863,30115.0
2022-11-02 11:40:00,91.51,91.63,91.49,91.53,27177.0,89.2863,89.4034,89.2668,89.3058,27177.0
2022-11-02 11:45:00,91.54,91.72,91.53,91.66,20607.0,89.3156,89.4912,89.3058,89.4326,20607.0
2022-11-02 11:50:00,91.67,91.89,91.65,91.87,23790.0,89.4424,89.6571,89.4229,89.6375,23790.0
2022-11-02 11:55:00,91.86,91.92,91.66,91.66,29543.0,89.6278,89.6863,89.4326,89.4326,29543.0
2022-11-02 12:00:00,91.65,91.65,91.37,91.43,26455.0,89.4229,89.4229,89.1497,89.2082,26455.0
2022-11-02 12:05:00,91.44,91.45,91.24,91.41,39863.0,89.218,89.2277,89.0228,89.1887,39863.0
2022-11-02 12:10:00,91.41,91.5,91.35,91.35,23889.0,89.1887,89.2765,89.1302,89.1302,23889.0
2022-11-02 12:15:00,91.37,91.38,91.13,91.16,33406.0,89.1497,89.1594,88.9155,88.9448,33406.0
2022-11-02 12:20:00,91.18,91.27,91.03,91.07,32283.0,88.9643,89.0521,88.8179,88.857,32283.0
2022-11-02 12:25:00,91.06,91.07,90.85,90.86,22279.0,88.8472,88.857,88.6423,88.6521,22279.0
2022-11-02 12:30:00,90.84,90.88,90.67,90.69,28716.0,88.6326,88.6716,88.4667,88.4862,28716.0
2022-11-02 12:35:00,90.67,90.94,90.65,90.8,104822.0,88.4667,88.7301,88.4472,88.5935,104822.0
2022-11-02 12:40:00,90.79,90.95,90.76,90.95,26739.0,88.5838,88.7399,88.5545,88.7399,26739.0
2022-11-02 12:45:00,90.94,91.06,90.9,90.97,25257.0,88.7301,88.8472,88.6911,88.7594,25257.0
2022-11-02 12:50:00,90.96,91.17,90.95,91.13,31342.0,88.7496,88.9545,88.7399,88.9155,31342.0
2022-11-02 12:55:00,91.13,91.24,91.08,91.17,36532.0,88.9155,89.0228,88.8667,88.9545,36532.0
2022-11-02 13:00:00,91.16,91.19,90.99,91.05,25329.0,88.9448,88.9741,88.7789,88.8375,25329.0
2022-11-02 13:05:00,91.05,91.1,90.98,91.01,22646.0,88.8375,88.8862,88.7692,88.7984,22646.0
2022-11-02 13:10:00,91.02,91.11,90.97,90.98,17173.0,88.8082,88.896,88.7594,88.7692,17173.0
2022-11-02 13:15:00,90.97,91.12,90.89,91.06,23616.0,88.7594,88.9058,88.6814,88.8472,23616.0
2022-11-02 13:20:00,91.05,91.05,90.8,90.81,15921.0,88.8375,88.8375,88.5935,88.6033,15921.0
2022-11-02 13:25:00,90.79,90.82,90.72,90.81,18046.0,88.5838,88.6131,88.5155,88.6033,18046.0
2022-11-02 13:30:00,90.82,90.92,90.8,90.87,15673.0,88.6131,88.7106,88.5935,88.6618,15673.0
2022-11-02 13:35:00,90.85,90.93,90.76,90.9,17804.0,88.6423,88.7204,88.5545,88.6911,17804.0
2022-11-02 13:40:00,90.91,91.19,90.91,91.1,21338.0,88.7009,88.9741,88.7009,88.8862,21338.0
2022-11-02 13:45:00,91.09,91.28,91.03,91.25,25417.0,88.8765,89.0619,88.8179,89.0326,25417.0
2022-11-02 13:50:00,91.25,91.39,91.21,91.22,33490.0,89.0326,89.1692,88.9936,89.0033,33490.0
2022-11-02 13:55:00,91.24,91.32,91.06,91.28,53657.0,89.0228,89.1009,88.8472,89.0619,53657.0
2022-11-02 14:00:00,91.27,92.98,91.0,92.85,248324.0,89.0521,90.7206,88.7887,90.5937,248324.0
2022-11-02 14:05:00,92.83,93.18,92.49,92.67,105751.0,90.5742,90.9157,90.2425,90.4181,105751.0
2022-11-02 14:10:00,92.67,92.99,92.38,92.95,76393.0,90.4181,90.7303,90.1351,90.6913,76393.0
2022-11-02 14:15:00,92.97,93.06,92.19,92.53,64239.0,90.7108,90.7986,89.9498,90.2815,64239.0
2022-11-02 14:20:00,92.52,92.72,92.35,92.59,40032.0,90.2717,90.4669,90.1059,90.34,40032.0
2022-11-02 14:25:00,92.65,93.08,92.6,93.04,52105.0,90.3986,90.8181,90.3498,90.7791,52105.0
2022-11-02 14:30:00,93.04,93.25,92.5,92.85,198952.0,90.7791,90.984,90.2522,90.5937,198952.0
2022-11-02 14:35:00,92.78,93.29,91.14,91.72,255884.0,90.5254,91.023,88.9253,89.4912,255884.0
2022-11-02 14:40:00,91.73,92.69,91.2,91.91,155361.0,89.5009,90.4376,88.9838,89.6766,155361.0
2022-11-02 14:45:00,91.85,92.28,91.41,91.46,68560.0,89.618,90.0376,89.1887,89.2375,68560.0
2022-11-02 14:50:00,91.45,91.63,89.82,90.14,143372.0,89.2277,89.4034,87.6374,87.9496,143372.0
2022-11-02 14:55:00,90.14,90.37,89.84,90.14,134454.0,87.9496,88.174,87.6569,87.9496,134454.0
2022-11-02 15:00:00,90.11,90.38,89.92,90.14,57591.0,87.9203,88.1837,87.7349,87.9496,57591.0
2022-11-02 15:05:00,90.13,90.96,90.04,90.89,79100.0,87.9398,88.7496,87.852,88.6814,79100.0
2022-11-02 15:10:00,90.85,90.85,89.95,90.03,57871.0,88.6423,88.6423,87.7642,87.8422,57871.0
2022-11-02 15:15:00,90.02,90.02,89.7,89.7,226654.0,87.8325,87.8325,87.5203,87.5203,226654.0
2022-11-02 15:20:00,89.72,89.72,88.85,88.88,246542.0,87.5398,87.5398,86.6909,86.7202,246542.0
2022-11-02 15:25:00,88.87,88.97,87.98,88.29,163115.0,86.7104,86.808,85.8421,86.1445,163115.0
2022-11-02 15:30:00,88.27,88.42,88.0,88.35,171980.0,86.125,86.2714,85.8616,86.2031,171980.0
2022-11-02 15:35:00,88.31,88.58,88.23,88.44,93533.0,86.164,86.4275,86.086,86.2909,93533.0
2022-11-02 15:40:00,88.44,88.44,88.13,88.33,113510.0,86.2909,86.2909,85.9884,86.1836,113510.0
2022-11-02 15:45:00,88.32,88.32,87.75,88.0,253309.0,86.1738,86.1738,85.6177,85.8616,253309.0
2022-11-02 15:50:00,88.01,88.07,87.61,87.73,197776.0,85.8713,85.9299,85.4811,85.5981,197776.0
2022-11-02 15:55:00,87.73,87.96,87.53,87.77,407315.0,85.5981,85.8226,85.403,85.6372,407315.0
2022-11-03 09:30:00,85.96,86.45,85.25,86.2,282458.0,83.8712,84.3492,83.1784,84.1053,282458.0
2022-11-03 09:35:00,86.26,86.5,86.12,86.19,76461.0,84.1639,84.398,84.0273,84.0956,76461.0
2022-11-03 09:40:00,86.14,86.14,85.38,85.38,45932.0,84.0468,84.0468,83.3052,83.3052,45932.0
2022-11-03 09:45:00,85.28,85.66,85.05,85.45,120400.0,83.2077,83.5784,82.9833,83.3735,120400.0
2022-11-03 09:50:00,85.4,85.66,85.13,85.14,50925.0,83.3248,83.5784,83.0613,83.0711,50925.0
2022-11-03 09:55:00,85.12,85.41,84.91,84.96,97220.0,83.0516,83.3345,82.8467,82.8955,97220.0
2022-11-03 10:00:00,84.99,85.42,84.7,85.3,170315.0,82.9247,83.3443,82.6418,83.2272,170315.0
2022-11-03 10:05:00,85.28,85.29,84.75,84.83,99672.0,83.2077,83.2174,82.6906,82.7686,99672.0
2022-11-03 10:10:00,84.79,85.32,84.75,85.31,103045.0,82.7296,83.2467,82.6906,83.2369,103045.0
2022-11-03 10:15:00,85.31,85.67,85.11,85.25,88015.0,83.2369,83.5882,83.0418,83.1784,88015.0
2022-11-03 10:20:00,85.24,85.52,84.97,85.34,42258.0,83.1686,83.4418,82.9052,83.2662,42258.0
2022-11-03 10:25:00,85.33,86.21,85.27,86.17,85172.0,83.2565,84.1151,83.1979,84.076,85172.0
2022-11-03 10:30:00,86.23,86.26,85.76,85.76,71562.0,84.1346,84.1639,83.676,83.676,71562.0
2022-11-03 10:35:00,85.78,86.15,85.61,86.14,42556.0,83.6955,84.0565,83.5297,84.0468,42556.0
2022-11-03 10:40:00,86.16,86.86,85.98,86.8,41589.0,84.0663,84.7493,83.8907,84.6907,41589.0
2022-11-03 10:45:00,86.81,87.59,86.81,87.56,86906.0,84.7005,85.4615,84.7005,85.4323,86906.0
2022-11-03 10:50:00,87.58,87.65,87.27,87.37,80888.0,85.4518,85.5201,85.1493,85.2469,80888.0
2022-11-03 10:55:00,87.35,87.71,87.31,87.58,64786.0,85.2274,85.5786,85.1883,85.4518,64786.0
2022-11-03 11:00:00,87.6,87.67,87.25,87.39,43453.0,85.4713,85.5396,85.1298,85.2664,43453.0
2022-11-03 11:05:00,87.36,87.46,86.8,86.87,48264.0,85.2371,85.3347,84.6907,84.759,48264.0
2022-11-03 11:10:00,86.86,87.01,86.51,86.51,29352.0,84.7493,84.8956,84.4078,84.4078,29352.0
2022-11-03 11:15:00,86.53,86.71,86.34,86.54,45214.0,84.4273,84.6029,84.2419,84.4371,45214.0
2022-11-03 11:20:00,86.56,86.75,86.53,86.54,33778.0,84.4566,84.642,84.4273,84.4371,33778.0
2022-11-03 11:25:00,86.55,86.82,86.4,86.4,42106.0,84.4468,84.7103,84.3005,84.3005,42106.0
2022-11-03 11:30:00,86.4,86.52,86.21,86.3,41045.0,84.3005,84.4175,84.1151,84.2029,41045.0
2022-11-03 11:35:00,86.3,86.61,86.23,86.55,52495.0,84.2029,84.5054,84.1346,84.4468,52495.0
2022-11-03 11:40:00,86.58,86.89,86.44,86.66,41735.0,84.4761,84.7786,84.3395,84.5541,41735.0
2022-11-03 11:45:00,86.67,86.91,86.65,86.68,29993.0,84.5639,84.7981,84.5444,84.5737,29993.0
2022-11-03 11:50:00,86.68,86.69,86.42,86.48,26717.0,84.5737,84.5834,84.32,84.3785,26717.0
2022-11-03 11:55:00,86.44,86.56,86.36,86.56,18581.0,84.3395,84.4566,84.2614,84.4566,18581.0
2022-11-03 12:00:00,86.57,86.78,86.33,86.71,29970.0,84.4663,84.6712,84.2322,84.6029,29970.0
2022-11-03 12:05:00,86.7,86.92,86.59,86.65,18041.0,84.5932,84.8078,84.4858,84.5444,18041.0
2022-11-03 12:10:00,86.62,86.87,86.59,86.62,24785.0,84.5151,84.759,84.4858,84.5151,24785.0
2022-11-03 12:15:00,86.61,87.07,86.61,86.97,27718.0,84.5054,84.9542,84.5054,84.8566,27718.0
2022-11-03 12:20:00,86.98,86.98,86.77,86.8,33432.0,84.8664,84.8664,84.6615,84.6907,33432.0
2022-11-03 12:25:00,86.79,87.02,86.74,86.92,24118.0,84.681,84.9054,84.6322,84.8078,24118.0
2022-11-03 12:30:00,86.88,87.01,86.72,86.8,34913.0,84.7688,84.8956,84.6127,84.6907,34913.0
2022-11-03 12:35:00,86.76,86.92,86.63,86.81,60254.0,84.6517,84.8078,84.5249,84.7005,60254.0
2022-11-03 12:40:00,86.8,87.22,86.76,87.21,22762.0,84.6907,85.1005,84.6517,85.0908,22762.0
2022-11-03 12:45:00,87.16,87.23,87.09,87.15,17839.0,85.042,85.1103,84.9737,85.0322,17839.0
2022-11-03 12:50:00,87.16,87.54,87.16,87.36,51451.0,85.042,85.4128,85.042,85.2371,51451.0
2022-11-03 12:55:00,87.32,87.41,87.27,87.39,20895.0,85.1981,85.2859,85.1493,85.2664,20895.0
2022-11-03 13:00:00,87.34,87.36,87.16,87.2,40420.0,85.2176,85.2371,85.042,85.081,40420.0
2022-11-03 13:05:00,87.18,87.25,87.02,87.18,26419.0,85.0615,85.1298,84.9054,85.0615,26419.0
2022-11-03 13:10:00,87.12,87.31,87.05,87.21,38780.0,85.003,85.1883,84.9347,85.0908,38780.0
2022-11-03 13:15:00,87.19,87.21,86.99,87.03,44221.0,85.0713,85.0908,84.8761,84.9151,44221.0
2022-11-03 13:20:00,87.07,87.08,86.71,86.72,31123.0,84.9542,84.9639,84.6029,84.6127,31123.0
2022-11-03 13:25:00,86.71,86.76,86.56,86.7,24023.0,84.6029,84.6517,84.4566,84.5932,24023.0
2022-11-03 13:30:00,86.68,86.77,86.61,86.67,17056.0,84.5737,84.6615,84.5054,84.5639,17056.0
2022-11-03 13:35:00,86.69,86.9,86.58,86.85,15842.0,84.5834,84.7883,84.4761,84.7395,15842.0
2022-11-03 13:40:00,86.87,86.9,86.74,86.81,18864.0,84.759,84.7883,84.6322,84.7005,18864.0
2022-11-03 13:45:00,86.84,87.09,86.78,87.01,20563.0,84.7298,84.9737,84.6712,84.8956,20563.0
2022-11-03 13:50:00,86.98,87.0,86.83,86.97,16859.0,84.8664,84.8859,84.72,84.8566,16859.0
2022-11-03 13:55:00,86.98,86.99,86.6,86.6,53711.0,84.8664,84.8761,84.4956,84.4956,53711.0
2022-11-03 14:00:00,86.59,86.78,86.59,86.76,51522.0,84.4858,84.6712,84.4858,84.6517,51522.0
2022-11-03 14:05:00,86.78,86.79,86.58,86.77,39908.0,84.6712,84.681,84.4761,84.6615,39908.0
2022-11-03 14:10:00,86.77,86.87,86.62,86.83,16910.0,84.6615,84.759,84.5151,84.72,16910.0
2022-11-03 14:15:00,86.82,86.91,86.6,86.61,47785.0,84.7103,84.7981,84.4956,84.5054,47785.0
2022-11-03 14:20:00,86.61,87.01,86.6,86.99,36122.0,84.5054,84.8956,84.4956,84.8761,36122.0
2022-11-03 14:25:00,86.99,87.27,86.98,87.16,28307.0,84.8761,85.1493,84.8664,85.042,28307.0
2022-11-03 14:30:00,87.17,87.41,87.16,87.18,43629.0,85.0517,85.2859,85.042,85.0615,43629.0
2022-11-03 14:35:00,87.19,87.25,87.02,87.08,61148.0,85.0713,85.1298,84.9054,84.9639,61148.0
2022-11-03 14:40:00,87.08,87.16,86.97,86.98,64541.0,84.9639,85.042,84.8566,84.8664,64541.0
2022-11-03 14:45:00,86.97,87.1,86.85,87.06,57318.0,84.8566,84.9834,84.7395,84.9444,57318.0
2022-11-03 14:50:00,87.06,87.24,87.02,87.14,16411.0,84.9444,85.12,84.9054,85.0225,16411.0
2022-11-03 14:55:00,87.14,87.36,87.07,87.35,80800.0,85.0225,85.2371,84.9542,85.2274,80800.0
2022-11-03 15:00:00,87.35,87.42,87.21,87.4,85016.0,85.2274,85.2957,85.0908,85.2762,85016.0
2022-11-03 15:05:00,87.42,87.49,87.27,87.27,24721.0,85.2957,85.364,85.1493,85.1493,24721.0
2022-11-03 15:10:00,87.27,87.5,87.24,87.35,26475.0,85.1493,85.3737,85.12,85.2274,26475.0
2022-11-03 15:15:00,87.35,87.36,87.1,87.15,48981.0,85.2274,85.2371,84.9834,85.0322,48981.0
2022-11-03 15:20:00,87.14,87.3,87.14,87.27,34622.0,85.0225,85.1786,85.0225,85.1493,34622.0
2022-11-03 15:25:00,87.27,87.32,87.16,87.2,44318.0,85.1493,85.1981,85.042,85.081,44318.0
2022-11-03 15:30:00,87.2,87.29,87.16,87.26,70581.0,85.081,85.1688,85.042,85.1396,70581.0
2022-11-03 15:35:00,87.25,87.26,86.98,87.0,75955.0,85.1298,85.1396,84.8664,84.8859,75955.0
2022-11-03 15:40:00,87.02,87.17,86.91,86.92,57353.0,84.9054,85.0517,84.7981,84.8078,57353.0
2022-11-03 15:45:00,86.92,86.95,86.75,86.78,49598.0,84.8078,84.8371,84.642,84.6712,49598.0
2022-11-03 15:50:00,86.77,86.81,86.39,86.46,101846.0,84.6615,84.7005,84.2907,84.359,101846.0
2022-11-03 15:55:00,86.46,86.47,86.28,86.3,509737.0,84.359,84.3688,84.1834,84.2029,509737.0
2022-11-04 09:30:00,89.99,90.73,89.93,90.54,304136.0,87.8032,88.5252,87.7447,88.3399,304136.0
2022-11-04 09:35:00,90.61,90.97,89.7,89.85,150008.0,88.4082,88.7594,87.5203,87.6666,150008.0
2022-11-04 09:40:00,89.82,90.02,89.08,89.11,124167.0,87.6374,87.8325,86.9153,86.9446,124167.0
2022-11-04 09:45:00,89.14,89.9,89.07,89.9,138089.0,86.9739,87.7154,86.9056,87.7154,138089.0
2022-11-04 09:50:00,89.89,90.64,89.87,90.45,89370.0,87.7057,88.4374,87.6861,88.252,89370.0
2022-11-04 09:55:00,90.44,90.8,90.34,90.77,80165.0,88.2423,88.5935,88.1447,88.5643,80165.0
2022-11-04 10:00:00,90.79,90.91,90.26,90.27,103012.0,88.5838,88.7009,88.0667,88.0764,103012.0
2022-11-04 10:05:00,90.27,90.47,89.94,90.24,99565.0,88.0764,88.2716,87.7544,88.0471,99565.0
2022-11-04 10:10:00,90.26,90.74,90.19,90.64,77836.0,88.0667,88.535,87.9984,88.4374,77836.0
2022-11-04 10:15:00,90.68,91.13,90.5,90.54,78270.0,88.4765,88.9155,88.3008,88.3399,78270.0
2022-11-04 10:20:00,90.54,91.21,90.46,91.07,80497.0,88.3399,88.9936,88.2618,88.857,80497.0
2022-11-04 10:25:00,91.07,91.35,90.97,91.13,68685.0,88.857,89.1302,88.7594,88.9155,68685.0
2022-11-04 10:30:00,91.18,91.38,91.0,91.23,62193.0,88.9643,89.1594,88.7887,89.0131,62193.0
2022-11-04 10:35:00,91.2,91.34,91.01,91.12,49755.0,88.9838,89.1204,88.7984,88.9058,49755.0
2022-11-04 10:40:00,91.12,91.46,91.04,91.12,58899.0,88.9058,89.2375,88.8277,88.9058,58899.0
2022-11-04 10:45:00,91.13,91.4,90.99,91.37,88504.0,88.9155,89.179,88.7789,89.1497,88504.0
2022-11-04 10:50:00,91.37,91.49,90.59,90.81,64997.0,89.1497,89.2668,88.3886,88.6033,64997.0
2022-11-04 10:55:00,90.79,91.01,90.65,91.01,65255.0,88.5838,88.7984,88.4472,88.7984,65255.0
2022-11-04 11:00:00,91.04,91.19,90.9,91.01,76604.0,88.8277,88.9741,88.6911,88.7984,76604.0
2022-11-04 11:05:00,90.99,91.13,90.84,91.01,72200.0,88.7789,88.9155,88.6326,88.7984,72200.0
2022-11-04 11:10:00,90.98,91.12,90.78,91.07,37308.0,88.7692,88.9058,88.574,88.857,37308.0
2022-11-04 11:15:00,91.04,91.11,90.76,90.87,66976.0,88.8277,88.896,88.5545,88.6618,66976.0
2022-11-04 11:20:00,90.91,91.45,90.86,91.38,73686.0,88.7009,89.2277,88.6521,89.1594,73686.0
2022-11-04 11:25:00,91.4,91.51,90.7,90.74,67746.0,89.179,89.2863,88.496,88.535,67746.0
2022-11-04 11:30:00,90.75,90.91,90.54,90.54,38835.0,88.5448,88.7009,88.3399,88.3399,38835.0
2022-11-04 11:35:00,90.56,90.83,90.28,90.28,65628.0,88.3594,88.6228,88.0862,88.0862,65628.0
2022-11-04 11:40:00,90.28,90.39,90.18,90.22,40988.0,88.0862,88.1935,87.9886,88.0276,40988.0
2022-11-04 11:45:00,90.21,90.25,90.08,90.1,14391.0,88.0179,88.0569,87.891,87.9105,14391.0
2022-11-04 11:50:00,90.09,90.09,89.54,89.87,45826.0,87.9008,87.9008,87.3642,87.6861,45826.0
2022-11-04 11:55:00,89.89,90.13,89.71,89.73,47336.0,87.7057,87.9398,87.53,87.5495,47336.0
2022-11-04 12:00:00,89.72,89.95,89.59,89.66,35230.0,87.5398,87.7642,87.4129,87.4812,35230.0
2022-11-04 12:05:00,89.62,90.11,89.59,90.07,23602.0,87.4422,87.9203,87.4129,87.8813,23602.0
2022-11-04 12:10:00,90.05,90.2,89.89,90.18,27421.0,87.8618,88.0081,87.7057,87.9886,27421.0
2022-11-04 12:15:00,90.14,90.79,90.1,90.5,58906.0,87.9496,88.5838,87.9105,88.3008,58906.0
2022-11-04 12:20:00,90.46,90.46,90.13,90.28,24822.0,88.2618,88.2618,87.9398,88.0862,24822.0
2022-11-04 12:25:00,90.29,90.44,90.11,90.29,40217.0,88.0959,88.2423,87.9203,88.0959,40217.0
2022-11-04 12:30:00,90.29,90.42,90.19,90.41,28039.0,88.0959,88.2228,87.9984,88.213,28039.0
2022-11-04 12:35:00,90.39,90.39,89.92,89.92,22684.0,88.1935,88.1935,87.7349,87.7349,22684.0
2022-11-04 12:40:00,89.9,90.07,89.74,89.83,29334.0,87.7154,87.8813,87.5593,87.6471,29334.0
2022-11-04 12:45:00,89.84,89.87,89.61,89.62,30098.0,87.6569,87.6861,87.4325,87.4422,30098.0
2022-11-04 12:50:00,89.65,89.88,89.6,89.78,30688.0,87.4715,87.6959,87.4227,87.5983,30688.0
2022-11-04 12:55:00,89.8,89.87,89.62,89.74,27297.0,87.6178,87.6861,87.4422,87.5593,27297.0
2022-11-04 13:00:00,89.72,89.76,89.5,89.66,25366.0,87.5398,87.5788,87.3251,87.4812,25366.0
2022-11-04 13:05:00,89.69,89.8,89.34,89.35,34863.0,87.5105,87.6178,87.169,87.1788,34863.0
2022-11-04 13:10:00,89.4,89.91,89.4,89.86,28863.0,87.2276,87.7252,87.2276,87.6764,28863.0
2022-11-04 13:15:00,89.84,89.89,89.72,89.85,11050.0,87.6569,87.7057,87.5398,87.6666,11050.0
2022-11-04 13:20:00,89.87,89.91,89.7,89.88,15458.0,87.6861,87.7252,87.5203,87.6959,15458.0
2022-11-04 13:25:00,89.84,89.84,89.55,89.57,15065.0,87.6569,87.6569,87.3739,87.3934,15065.0
2022-11-04 13:30:00,89.57,89.7,89.41,89.43,19852.0,87.3934,87.5203,87.2373,87.2568,19852.0
2022-11-04 13:35:00,89.42,89.73,89.37,89.59,26080.0,87.2471,87.5495,87.1983,87.4129,26080.0
2022-11-04 13:40:00,89.59,89.59,89.35,89.36,15714.0,87.4129,87.4129,87.1788,87.1885,15714.0
2022-11-04 13:45:00,89.35,89.53,89.22,89.5,20798.0,87.1788,87.3544,87.0519,87.3251,20798.0
2022-11-04 13:50:00,89.51,89.53,89.3,89.44,27428.0,87.3349,87.3544,87.13,87.2666,27428.0
2022-11-04 13:55:00,89.46,89.46,89.15,89.19,26577.0,87.2861,87.2861,86.9836,87.0227,26577.0
2022-11-04 14:00:00,89.18,89.38,89.1,89.11,26962.0,87.0129,87.208,86.9348,86.9446,26962.0
2022-11-04 14:05:00,89.12,89.13,88.85,88.86,30752.0,86.9544,86.9641,86.6909,86.7007,30752.0
2022-11-04 14:10:00,88.85,89.05,88.84,89.02,17604.0,86.6909,86.8861,86.6812,86.8568,17604.0
2022-11-04 14:15:00,89.0,89.41,88.92,89.41,32708.0,86.8373,87.2373,86.7592,87.2373,32708.0
2022-11-04 14:20:00,89.39,89.66,89.28,89.58,73324.0,87.2178,87.4812,87.1105,87.4032,73324.0
2022-11-04 14:25:00,89.57,89.89,89.52,89.81,45251.0,87.3934,87.7057,87.3446,87.6276,45251.0
2022-11-04 14:30:00,89.81,89.92,89.7,89.83,47388.0,87.6276,87.7349,87.5203,87.6471,47388.0
2022-11-04 14:35:00,89.84,90.06,89.78,89.99,29482.0,87.6569,87.8715,87.5983,87.8032,29482.0
2022-11-04 14:40:00,90.01,90.44,89.97,90.43,28141.0,87.8227,88.2423,87.7837,88.2325,28141.0
2022-11-04 14:45:00,90.43,90.51,90.25,90.34,38146.0,88.2325,88.3106,88.0569,88.1447,38146.0
2022-11-04 14:50:00,90.32,90.45,90.26,90.45,39960.0,88.1252,88.252,88.0667,88.252,39960.0
2022-11-04 14:55:00,90.45,90.65,90.37,90.58,79672.0,88.252,88.4472,88.174,88.3789,79672.0
2022-11-04 15:00:00,90.59,90.7,90.49,90.67,32385.0,88.3886,88.496,88.2911,88.4667,32385.0
2022-11-04 15:05:00,90.69,91.03,90.69,90.98,45138.0,88.4862,88.8179,88.4862,88.7692,45138.0
2022-11-04 15:10:00,90.98,91.25,90.95,91.21,65001.0,88.7692,89.0326,88.7399,88.9936,65001.0
2022-11-04 15:15:00,91.21,91.31,91.15,91.24,53063.0,88.9936,89.0911,88.935,89.0228,53063.0
2022-11-04 15:20:00,91.24,91.27,91.07,91.23,84177.0,89.0228,89.0521,88.857,89.0131,84177.0
2022-11-04 15:25:00,91.23,91.54,91.22,91.37,105557.0,89.0131,89.3156,89.0033,89.1497,105557.0
2022-11-04 15:30:00,91.37,91.53,91.23,91.53,93433.0,89.1497,89.3058,89.0131,89.3058,93433.0
2022-11-04 15:35:00,91.53,91.57,91.18,91.28,97836.0,89.3058,89.3448,88.9643,89.0619,97836.0
2022-11-04 15:40:00,91.28,91.57,91.14,91.57,122318.0,89.0619,89.3448,88.9253,89.3448,122318.0
2022-11-04 15:45:00,91.54,91.69,91.26,91.27,126100.0,89.3156,89.4619,89.0424,89.0521,126100.0
2022-11-04 15:50:00,91.27,91.38,91.11,91.27,212269.0,89.0521,89.1594,88.896,89.0521,212269.0
2022-11-04 15:55:00,91.29,91.8,91.29,91.8,462382.0,89.0716,89.5692,89.0716,89.5692,462382.0
2022-11-07 09:30:00,92.36,92.74,92.19,92.4,175314.0,90.1156,90.4864,89.9498,90.1547,175314.0
2022-11-07 09:35:00,92.34,92.7,92.33,92.6,75183.0,90.0961,90.4474,90.0864,90.3498,75183.0
2022-11-07 09:40:00,92.61,92.89,92.54,92.61,79742.0,90.3596,90.6327,90.2913,90.3596,79742.0
2022-11-07 09:45:00,92.64,92.84,92.49,92.59,128915.0,90.3888,90.584,90.2425,90.34,128915.0
2022-11-07 09:50:00,92.59,92.76,92.22,92.28,53101.0,90.34,90.5059,89.979,90.0376,53101.0
2022-11-07 09:55:00,92.31,92.77,92.11,92.19,54865.0,90.0668,90.5157,89.8717,89.9498,54865.0
2022-11-07 10:00:00,92.19,92.54,92.11,92.54,49278.0,89.9498,90.2913,89.8717,90.2913,49278.0
2022-11-07 10:05:00,92.53,92.68,92.25,92.51,56748.0,90.2815,90.4279,90.0083,90.262,56748.0
2022-11-07 10:10:00,92.54,92.67,92.31,92.6,53955.0,90.2913,90.4181,90.0668,90.3498,53955.0
2022-11-07 10:15:00,92.6,93.22,92.55,92.81,63215.0,90.3498,90.9547,90.301,90.5547,63215.0
2022-11-07 10:20:00,92.78,92.8,92.38,92.48,45422.0,90.5254,90.5449,90.1351,90.2327,45422.0
2022-11-07 10:25:00,92.47,92.53,92.35,92.52,33202.0,90.223,90.2815,90.1059,90.2717,33202.0
2022-11-07 10:30:00,92.55,92.61,92.38,92.52,43343.0,90.301,90.3596,90.1351,90.2717,43343.0
2022-11-07 10:35:00,92.55,92.56,92.1,92.19,49628.0,90.301,90.3108,89.8619,89.9498,49628.0
2022-11-07 10:40:00,92.18,92.38,92.15,92.25,67268.0,89.94,90.1351,89.9107,90.0083,67268.0
2022-11-07 10:45:00,92.26,92.42,92.14,92.33,26330.0,90.0181,90.1742,89.901,90.0864,26330.0
2022-11-07 10:50:00,92.33,92.73,92.29,92.6,18094.0,90.0864,90.4766,90.0473,90.3498,18094.0
2022-11-07 10:55:00,92.65,92.79,92.5,92.77,35079.0,90.3986,90.5352,90.2522,90.5157,35079.0
2022-11-07 11:00:00,92.82,92.91,92.63,92.89,22048.0,90.5645,90.6523,90.3791,90.6327,22048.0
2022-11-07 11:05:00,92.92,93.09,92.66,92.89,48157.0,90.662,90.8279,90.4083,90.6327,48157.0
2022-11-07 11:10:00,92.9,92.95,92.56,92.56,18836.0,90.6425,90.6913,90.3108,90.3108,18836.0
2022-11-07 11:15:00,92.56,92.91,92.56,92.8,33817.0,90.3108,90.6523,90.3108,90.5449,33817.0
2022-11-07 11:20:00,92.8,93.05,92.77,92.99,33903.0,90.5449,90.7889,90.5157,90.7303,33903.0
2022-11-07 11:25:00,93.0,93.19,92.87,93.11,29750.0,90.7401,90.9255,90.6132,90.8474,29750.0
2022-11-07 11:30:00,93.11,93.42,93.11,93.23,42381.0,90.8474,91.1499,90.8474,90.9645,42381.0
2022-11-07 11:35:00,93.23,93.37,93.17,93.31,25443.0,90.9645,91.1011,90.9059,91.0425,25443.0
2022-11-07 11:40:00,93.31,93.31,92.78,92.91,53766.0,91.0425,91.0425,90.5254,90.6523,53766.0
2022-11-07 11:45:00,92.91,93.17,92.88,93.1,31633.0,90.6523,90.9059,90.623,90.8376,31633.0
2022-11-07 11:50:00,93.13,93.31,93.09,93.22,28285.0,90.8669,91.0425,90.8279,90.9547,28285.0
2022-11-07 11:55:00,93.26,93.32,93.14,93.14,25377.0,90.9938,91.0523,90.8767,90.8767,25377.0
2022-11-07 12:00:00,93.14,93.25,92.92,93.16,40378.0,90.8767,90.984,90.662,90.8962,40378.0
2022-11-07 12:05:00,93.14,93.27,92.98,93.26,30008.0,90.8767,91.0035,90.7206,90.9938,30008.0
2022-11-07 12:10:00,93.25,93.47,93.25,93.34,31273.0,90.984,91.1987,90.984,91.0718,31273.0
2022-11-07 12:15:00,93.36,93.56,93.25,93.54,29998.0,91.0913,91.2865,90.984,91.267,29998.0
2022-11-07 12:20:00,93.54,93.84,93.41,93.8,71714.0,91.267,91.5597,91.1401,91.5206,71714.0
2022-11-07 12:25:00,93.79,93.8,93.54,93.73,33703.0,91.5109,91.5206,91.267,91.4523,33703.0
2022-11-07 12:30:00,93.73,93.73,93.64,93.69,32597.0,91.4523,91.4523,91.3645,91.4133,32597.0
2022-11-07 12:35:00,93.72,93.73,93.36,93.46,34780.0,91.4426,91.4523,91.0913,91.1889,34780.0
2022-11-07 12:40:00,93.44,93.54,93.37,93.51,27060.0,91.1694,91.267,91.1011,91.2377,27060.0
2022-11-07 12:45:00,93.49,93.66,93.42,93.47,42162.0,91.2182,91.384,91.1499,91.1987,42162.0
2022-11-07 12:50:00,93.45,93.52,93.34,93.36,18782.0,91.1791,91.2474,91.0718,91.0913,18782.0
2022-11-07 12:55:00,93.35,93.39,93.26,93.37,22687.0,91.0816,91.1206,90.9938,91.1011,22687.0
2022-11-07 13:00:00,93.37,93.64,93.36,93.56,71900.0,91.1011,91.3645,91.0913,91.2865,71900.0
2022-11-07 13:05:00,93.54,93.7,93.52,93.7,27198.0,91.267,91.4231,91.2474,91.4231,27198.0
2022-11-07 13:10:00,93.69,93.78,93.54,93.6,34285.0,91.4133,91.5011,91.267,91.3255,34285.0
2022-11-07 13:15:00,93.6,93.65,93.5,93.59,57353.0,91.3255,91.3743,91.2279,91.3157,57353.0
2022-11-07 13:20:00,93.6,93.63,93.51,93.53,19897.0,91.3255,91.3548,91.2377,91.2572,19897.0
2022-11-07 13:25:00,93.56,93.66,93.54,93.64,21687.0,91.2865,91.384,91.267,91.3645,21687.0
2022-11-07 13:30:00,93.65,93.71,93.57,93.67,25023.0,91.3743,91.4328,91.2962,91.3938,25023.0
2022-11-07 13:35:00,93.66,93.67,93.53,93.67,23202.0,91.384,91.3938,91.2572,91.3938,23202.0
2022-11-07 13:40:00,93.67,93.67,93.47,93.54,21904.0,91.3938,91.3938,91.1987,91.267,21904.0
2022-11-07 13:45:00,93.56,93.7,93.55,93.61,45603.0,91.2865,91.4231,91.2767,91.3353,45603.0
2022-11-07 13:50:00,93.6,93.7,93.6,93.69,24482.0,91.3255,91.4231,91.3255,91.4133,24482.0
2022-11-07 13:55:00,93.7,93.8,93.67,93.76,32716.0,91.4231,91.5206,91.3938,91.4816,32716.0
2022-11-07 14:00:00,93.77,94.08,93.75,94.06,85163.0,91.4914,91.7938,91.4719,91.7743,85163.0
2022-11-07 14:05:00,94.06,94.17,94.04,94.12,58476.0,91.7743,91.8816,91.7548,91.8329,58476.0
2022-11-07 14:10:00,94.09,94.31,94.07,94.29,37363.0,91.8036,92.0182,91.7841,91.9987,37363.0
2022-11-07 14:15:00,94.3,94.51,94.29,94.5,42076.0,92.0085,92.2134,91.9987,92.2036,42076.0
2022-11-07 14:20:00,94.48,94.58,94.44,94.56,32047.0,92.1841,92.2817,92.1451,92.2622,32047.0
2022-11-07 14:25:00,94.56,94.73,94.53,94.68,40627.0,92.2622,92.428,92.2329,92.3793,40627.0
2022-11-07 14:30:00,94.71,94.85,94.6,94.81,50062.0,92.4085,92.5451,92.3012,92.5061,50062.0
2022-11-07 14:35:00,94.79,94.99,94.77,94.98,54781.0,92.4866,92.6817,92.4671,92.672,54781.0
2022-11-07 14:40:00,94.97,94.99,94.74,94.84,59109.0,92.6622,92.6817,92.4378,92.5354,59109.0
2022-11-07 14:45:00,94.84,94.91,94.75,94.82,47216.0,92.5354,92.6037,92.4476,92.5159,47216.0
2022-11-07 14:50:00,94.83,94.84,94.66,94.82,33313.0,92.5256,92.5354,92.3597,92.5159,33313.0
2022-11-07 14:55:00,94.81,94.83,94.5,94.58,64629.0,92.5061,92.5256,92.2036,92.2817,64629.0
2022-11-07 15:00:00,94.58,94.77,94.56,94.67,57566.0,92.2817,92.4671,92.2622,92.3695,57566.0
2022-11-07 15:05:00,94.68,94.82,94.6,94.81,47967.0,92.3793,92.5159,92.3012,92.5061,47967.0
2022-11-07 15:10:00,94.81,94.84,94.69,94.82,41162.0,92.5061,92.5354,92.389,92.5159,41162.0
2022-11-07 15:15:00,94.83,95.07,94.7,95.01,178229.0,92.5256,92.7598,92.3988,92.7012,178229.0
2022-11-07 15:20:00,94.99,95.1,94.84,95.09,57869.0,92.6817,92.789,92.5354,92.7793,57869.0
2022-11-07 15:25:00,95.09,95.12,94.92,94.92,48872.0,92.7793,92.8086,92.6134,92.6134,48872.0
2022-11-07 15:30:00,94.91,94.96,94.84,94.88,46643.0,92.6037,92.6524,92.5354,92.5744,46643.0
2022-11-07 15:35:00,94.86,94.94,94.78,94.92,58412.0,92.5549,92.6329,92.4768,92.6134,58412.0
2022-11-07 15:40:00,94.92,95.05,94.88,95.04,98902.0,92.6134,92.7403,92.5744,92.7305,98902.0
2022-11-07 15:45:00,95.04,95.09,94.98,95.09,129651.0,92.7305,92.7793,92.672,92.7793,129651.0
2022-11-07 15:50:00,95.09,95.11,94.89,94.95,267152.0,92.7793,92.7988,92.5841,92.6427,267152.0
2022-11-07 15:55:00,94.96,95.12,94.88,95.07,385278.0,92.6524,92.8086,92.5744,92.7598,385278.0
2022-11-08 09:30:00,96.95,97.67,96.75,97.49,358571.0,94.5941,95.2966,94.399,95.121,358571.0
2022-11-08 09:35:00,97.52,97.79,97.13,97.52,214261.0,95.1502,95.4137,94.7697,95.1502,214261.0
2022-11-08 09:40:00,97.53,98.12,97.36,98.06,249008.0,95.16,95.7357,94.9941,95.6771,249008.0
2022-11-08 09:45:00,98.05,98.79,97.87,98.28,372229.0,95.6674,96.3894,95.4917,95.8918,372229.0
2022-11-08 09:50:00,98.27,98.28,97.74,98.15,173051.0,95.882,95.8918,95.3649,95.7649,173051.0
2022-11-08 09:55:00,98.17,98.43,97.93,97.96,120269.0,95.7844,96.0381,95.5503,95.5795,120269.0
2022-11-08 10:00:00,97.95,98.07,97.47,97.58,150124.0,95.5698,95.6869,95.1015,95.2088,150124.0
2022-11-08 10:05:00,97.57,98.09,97.56,98.04,95315.0,95.199,95.7064,95.1893,95.6576,95315.0
2022-11-08 10:10:00,98.01,98.01,97.69,97.88,68459.0,95.6283,95.6283,95.3161,95.5015,68459.0
2022-11-08 10:15:00,97.89,98.1,97.76,97.77,54024.0,95.5112,95.7161,95.3844,95.3942,54024.0
2022-11-08 10:20:00,97.75,98.0,97.75,97.97,66525.0,95.3747,95.6186,95.3747,95.5893,66525.0
2022-11-08 10:25:00,97.98,98.06,97.62,97.72,82262.0,95.5991,95.6771,95.2478,95.3454,82262.0
2022-11-08 10:30:00,97.73,98.02,97.67,97.89,45932.0,95.3551,95.6381,95.2966,95.5112,45932.0
2022-11-08 10:35:00,97.91,97.98,97.58,97.59,60866.0,95.5308,95.5991,95.2088,95.2185,60866.0
2022-11-08 10:40:00,97.6,97.6,97.38,97.38,95638.0,95.2283,95.2283,95.0136,95.0136,95638.0
2022-11-08 10:45:00,97.37,97.57,97.26,97.49,60380.0,95.0039,95.199,94.8966,95.121,60380.0
2022-11-08 10:50:00,97.48,97.53,97.25,97.3,77380.0,95.1112,95.16,94.8868,94.9356,77380.0
2022-11-08 10:55:00,97.32,97.58,97.32,97.53,38147.0,94.9551,95.2088,94.9551,95.16,38147.0
2022-11-08 11:00:00,97.51,97.57,97.22,97.55,93558.0,95.1405,95.199,94.8575,95.1795,93558.0
2022-11-08 11:05:00,97.53,97.77,97.45,97.75,89163.0,95.16,95.3942,95.0819,95.3747,89163.0
2022-11-08 11:10:00,97.76,97.91,97.72,97.77,38617.0,95.3844,95.5308,95.3454,95.3942,38617.0
2022-11-08 11:15:00,97.77,98.01,97.77,97.86,37212.0,95.3942,95.6283,95.3942,95.482,37212.0
2022-11-08 11:20:00,97.89,98.22,97.88,98.02,41408.0,95.5112,95.8332,95.5015,95.6381,41408.0
2022-11-08 11:25:00,98.05,98.06,97.8,97.82,40797.0,95.6674,95.6771,95.4234,95.4429,40797.0
2022-11-08 11:30:00,97.81,97.96,97.76,97.92,44785.0,95.4332,95.5795,95.3844,95.5405,44785.0
2022-11-08 11:35:00,97.91,97.94,97.78,97.84,41594.0,95.5308,95.56,95.4039,95.4625,41594.0
2022-11-08 11:40:00,97.83,97.94,97.65,97.65,30446.0,95.4527,95.56,95.2771,95.2771,30446.0
2022-11-08 11:45:00,97.65,97.72,97.26,97.37,64601.0,95.2771,95.3454,94.8966,95.0039,64601.0
2022-11-08 11:50:00,97.35,97.68,97.34,97.61,62115.0,94.9844,95.3064,94.9746,95.2381,62115.0
2022-11-08 11:55:00,97.62,97.64,97.46,97.61,44408.0,95.2478,95.2673,95.0917,95.2381,44408.0
2022-11-08 12:00:00,97.61,97.81,97.49,97.49,65575.0,95.2381,95.4332,95.121,95.121,65575.0
2022-11-08 12:05:00,97.48,97.52,97.29,97.41,77030.0,95.1112,95.1502,94.9258,95.0429,77030.0
2022-11-08 12:10:00,97.42,97.44,96.99,97.03,100492.0,95.0527,95.0722,94.6331,94.6721,100492.0
2022-11-08 12:15:00,97.04,97.38,96.99,97.35,50171.0,94.6819,95.0136,94.6331,94.9844,50171.0
2022-11-08 12:20:00,97.35,97.38,97.15,97.37,55292.0,94.9844,95.0136,94.7892,95.0039,55292.0
2022-11-08 12:25:00,97.35,97.39,97.24,97.34,38776.0,94.9844,95.0234,94.877,94.9746,38776.0
2022-11-08 12:30:00,97.34,97.35,97.15,97.22,27169.0,94.9746,94.9844,94.7892,94.8575,27169.0
2022-11-08 12:35:00,97.2,97.29,97.05,97.28,27028.0,94.838,94.9258,94.6917,94.9161,27028.0
2022-11-08 12:40:00,97.28,97.37,97.2,97.37,19246.0,94.9161,95.0039,94.838,95.0039,19246.0
2022-11-08 12:45:00,97.39,97.48,97.23,97.28,29573.0,95.0234,95.1112,94.8673,94.9161,29573.0
2022-11-08 12:50:00,97.29,97.34,97.12,97.3,51327.0,94.9258,94.9746,94.76,94.9356,51327.0
2022-11-08 12:55:00,97.32,97.57,97.32,97.4,43941.0,94.9551,95.199,94.9551,95.0332,43941.0
2022-11-08 13:00:00,97.37,97.56,97.22,97.48,46257.0,95.0039,95.1893,94.8575,95.1112,46257.0
2022-11-08 13:05:00,97.46,97.57,97.35,97.55,28797.0,95.0917,95.199,94.9844,95.1795,28797.0
2022-11-08 13:10:00,97.52,97.61,97.44,97.58,21604.0,95.1502,95.2381,95.0722,95.2088,21604.0
2022-11-08 13:15:00,97.56,97.57,97.41,97.49,34226.0,95.1893,95.199,95.0429,95.121,34226.0
2022-11-08 13:20:00,97.46,97.46,97.04,97.26,65727.0,95.0917,95.0917,94.6819,94.8966,65727.0
2022-11-08 13:25:00,97.27,97.28,97.0,97.18,87994.0,94.9063,94.9161,94.6429,94.8185,87994.0
2022-11-08 13:30:00,97.17,97.42,96.94,97.42,118501.0,94.8087,95.0527,94.5843,95.0527,118501.0
2022-11-08 13:35:00,97.41,97.5,97.0,97.12,73491.0,95.0429,95.1307,94.6429,94.76,73491.0
2022-11-08 13:40:00,97.12,97.28,96.96,97.03,48351.0,94.76,94.9161,94.6038,94.6721,48351.0
2022-11-08 13:45:00,97.01,97.04,96.68,96.7,38799.0,94.6526,94.6819,94.3307,94.3502,38799.0
2022-11-08 13:50:00,96.7,96.9,96.36,96.51,50208.0,94.3502,94.5453,94.0184,94.1648,50208.0
2022-11-08 13:55:00,96.51,96.54,95.81,95.96,71723.0,94.1648,94.1941,93.4818,93.6281,71723.0
2022-11-08 14:00:00,95.94,96.17,95.85,96.11,51874.0,93.6086,93.833,93.5208,93.7745,51874.0
2022-11-08 14:05:00,96.06,96.13,95.7,95.74,50852.0,93.7257,93.794,93.3745,93.4135,50852.0
2022-11-08 14:10:00,95.7,95.75,95.43,95.74,72083.0,93.3745,93.4233,93.111,93.4135,72083.0
2022-11-08 14:15:00,95.72,95.85,95.6,95.72,52605.0,93.394,93.5208,93.2769,93.394,52605.0
2022-11-08 14:20:00,95.69,95.71,95.11,95.16,80533.0,93.3647,93.3842,92.7988,92.8476,80533.0
2022-11-08 14:25:00,95.16,95.2,94.8,95.05,79770.0,92.8476,92.8866,92.4963,92.7403,79770.0
2022-11-08 14:30:00,95.02,95.14,94.78,95.14,44921.0,92.711,92.8281,92.4768,92.8281,44921.0
2022-11-08 14:35:00,95.16,95.6,95.12,95.5,52404.0,92.8476,93.2769,92.8086,93.1793,52404.0
2022-11-08 14:40:00,95.48,96.1,95.47,96.06,82373.0,93.1598,93.7647,93.1501,93.7257,82373.0
2022-11-08 14:45:00,96.08,96.15,95.83,96.09,88171.0,93.7452,93.8135,93.5013,93.755,88171.0
2022-11-08 14:50:00,96.06,96.23,95.91,96.17,90051.0,93.7257,93.8916,93.5794,93.833,90051.0
2022-11-08 14:55:00,96.18,96.3,96.1,96.11,50876.0,93.8428,93.9599,93.7647,93.7745,50876.0
2022-11-08 15:00:00,96.11,96.68,96.04,96.52,49795.0,93.7745,94.3307,93.7062,94.1745,49795.0
2022-11-08 15:05:00,96.53,96.75,96.45,96.65,108511.0,94.1843,94.399,94.1062,94.3014,108511.0
2022-11-08 15:10:00,96.67,96.87,96.63,96.77,50552.0,94.3209,94.516,94.2819,94.4185,50552.0
2022-11-08 15:15:00,96.78,96.93,96.65,96.91,71417.0,94.4282,94.5746,94.3014,94.5551,71417.0
2022-11-08 15:20:00,96.91,97.01,96.82,96.83,66744.0,94.5551,94.6526,94.4673,94.477,66744.0
2022-11-08 15:25:00,96.83,97.17,96.8,97.14,62025.0,94.477,94.8087,94.4477,94.7795,62025.0
2022-11-08 15:30:00,97.18,97.52,97.14,97.38,97734.0,94.8185,95.1502,94.7795,95.0136,97734.0
2022-11-08 15:35:00,97.38,97.7,97.3,97.52,126521.0,95.0136,95.3259,94.9356,95.1502,126521.0
2022-11-08 15:40:00,97.52,97.6,97.42,97.48,135740.0,95.1502,95.2283,95.0527,95.1112,135740.0
2022-11-08 15:45:00,97.48,97.75,97.46,97.48,103274.0,95.1112,95.3747,95.0917,95.1112,103274.0
2022-11-08 15:50:00,97.5,97.55,97.39,97.46,246133.0,95.1307,95.1795,95.0234,95.0917,246133.0
2022-11-08 15:55:00,97.47,97.58,97.3,97.5,482438.0,95.1015,95.2088,94.9356,95.1307,482438.0
2022-11-09 09:30:00,95.37,95.93,94.79,95.0,132926.0,93.0525,93.5989,92.4866,92.6915,132926.0
2022-11-09 09:35:00,95.02,95.57,94.54,95.0,51789.0,92.711,93.2476,92.2427,92.6915,51789.0
2022-11-09 09:40:00,95.02,96.13,94.97,96.03,81270.0,92.711,93.794,92.6622,93.6964,81270.0
2022-11-09 09:45:00,95.99,96.3,95.84,96.15,35175.0,93.6574,93.9599,93.5111,93.8135,35175.0
2022-11-09 09:50:00,96.16,96.23,95.71,96.02,51810.0,93.8233,93.8916,93.3842,93.6867,51810.0
2022-11-09 09:55:00,96.08,96.29,95.96,96.12,38316.0,93.7452,93.9501,93.6281,93.7843,38316.0
2022-11-09 10:00:00,96.09,96.33,95.86,96.17,40430.0,93.755,93.9892,93.5306,93.833,40430.0
2022-11-09 10:05:00,96.16,96.61,96.02,96.42,81899.0,93.8233,94.2624,93.6867,94.077,81899.0
2022-11-09 10:10:00,96.43,96.48,96.05,96.36,72499.0,94.0867,94.1355,93.716,94.0184,72499.0
2022-11-09 10:15:00,96.36,96.4,95.9,96.03,41609.0,94.0184,94.0575,93.5696,93.6964,41609.0
2022-11-09 10:20:00,96.02,96.17,95.79,95.89,36780.0,93.6867,93.833,93.4623,93.5598,36780.0
2022-11-09 10:25:00,95.89,95.97,95.27,95.42,31824.0,93.5598,93.6379,92.9549,93.1013,31824.0
2022-11-09 10:30:00,95.43,95.57,95.0,95.3,83299.0,93.111,93.2476,92.6915,92.9842,83299.0
2022-11-09 10:35:00,95.27,95.45,95.1,95.33,37510.0,92.9549,93.1305,92.789,93.0135,37510.0
2022-11-09 10:40:00,95.35,95.45,95.12,95.43,39070.0,93.033,93.1305,92.8086,93.111,39070.0
2022-11-09 10:45:00,95.41,95.45,95.18,95.33,19602.0,93.0915,93.1305,92.8671,93.0135,19602.0
2022-11-09 10:50:00,95.34,95.36,95.05,95.08,31619.0,93.0232,93.0427,92.7403,92.7695,31619.0
2022-11-09 10:55:00,95.06,95.49,94.95,95.42,52302.0,92.75,93.1696,92.6427,93.1013,52302.0
2022-11-09 11:00:00,95.42,95.86,95.4,95.6,59861.0,93.1013,93.5306,93.0818,93.2769,59861.0
2022-11-09 11:05:00,95.61,95.8,95.49,95.58,83948.0,93.2867,93.472,93.1696,93.2574,83948.0
2022-11-09 11:10:00,95.59,95.7,95.48,95.48,62334.0,93.2671,93.3745,93.1598,93.1598,62334.0
2022-11-09 11:15:00,95.48,95.84,95.47,95.63,68729.0,93.1598,93.5111,93.1501,93.3062,68729.0
2022-11-09 11:20:00,95.64,95.78,95.51,95.78,74736.0,93.3159,93.4525,93.1891,93.4525,74736.0
2022-11-09 11:25:00,95.8,95.97,95.71,95.77,48345.0,93.472,93.6379,93.3842,93.4428,48345.0
2022-11-09 11:30:00,95.74,95.8,95.6,95.63,48026.0,93.4135,93.472,93.2769,93.3062,48026.0
2022-11-09 11:35:00,95.65,95.87,95.64,95.83,52480.0,93.3257,93.5403,93.3159,93.5013,52480.0
2022-11-09 11:40:00,95.77,96.12,95.74,96.11,64296.0,93.4428,93.7843,93.4135,93.7745,64296.0
2022-11-09 11:45:00,96.11,96.16,95.99,96.0,42341.0,93.7745,93.8233,93.6574,93.6672,42341.0
2022-11-09 11:50:00,96.01,96.11,95.88,95.98,55164.0,93.6769,93.7745,93.5501,93.6477,55164.0
2022-11-09 11:55:00,96.0,96.02,95.53,95.67,46524.0,93.6672,93.6867,93.2086,93.3452,46524.0
2022-11-09 12:00:00,95.65,95.76,95.65,95.7,22804.0,93.3257,93.433,93.3257,93.3745,22804.0
2022-11-09 12:05:00,95.71,95.75,95.43,95.53,36335.0,93.3842,93.4233,93.111,93.2086,36335.0
2022-11-09 12:10:00,95.52,95.64,95.48,95.48,28604.0,93.1988,93.3159,93.1598,93.1598,28604.0
2022-11-09 12:15:00,95.45,95.58,95.35,95.45,29805.0,93.1305,93.2574,93.033,93.1305,29805.0
2022-11-09 12:20:00,95.42,95.57,95.41,95.48,23530.0,93.1013,93.2476,93.0915,93.1598,23530.0
2022-11-09 12:25:00,95.49,95.51,95.27,95.43,33489.0,93.1696,93.1891,92.9549,93.111,33489.0
2022-11-09 12:30:00,95.45,95.81,95.45,95.79,31441.0,93.1305,93.4818,93.1305,93.4623,31441.0
2022-11-09 12:35:00,95.78,95.79,95.46,95.62,40856.0,93.4525,93.4623,93.1403,93.2964,40856.0
2022-11-09 12:40:00,95.57,95.63,95.45,95.58,21482.0,93.2476,93.3062,93.1305,93.2574,21482.0
2022-11-09 12:45:00,95.56,95.77,95.55,95.76,15845.0,93.2379,93.4428,93.2281,93.433,15845.0
2022-11-09 12:50:00,95.72,95.82,95.55,95.62,25414.0,93.394,93.4916,93.2281,93.2964,25414.0
2022-11-09 12:55:00,95.62,95.91,95.62,95.9,38301.0,93.2964,93.5794,93.2964,93.5696,38301.0
2022-11-09 13:00:00,95.87,96.08,95.51,95.61,57087.0,93.5403,93.7452,93.1891,93.2867,57087.0
2022-11-09 13:05:00,95.6,95.71,95.55,95.68,35226.0,93.2769,93.3842,93.2281,93.355,35226.0
2022-11-09 13:10:00,95.64,95.75,95.48,95.6,27997.0,93.3159,93.4233,93.1598,93.2769,27997.0
2022-11-09 13:15:00,95.57,95.69,95.55,95.58,24119.0,93.2476,93.3647,93.2281,93.2574,24119.0
2022-11-09 13:20:00,95.56,95.62,95.3,95.3,36971.0,93.2379,93.2964,92.9842,92.9842,36971.0
2022-11-09 13:25:00,95.29,95.44,95.15,95.31,42277.0,92.9744,93.1208,92.8378,92.9939,42277.0
2022-11-09 13:30:00,95.28,95.29,94.86,94.94,45751.0,92.9647,92.9744,92.5549,92.6329,45751.0
2022-11-09 13:35:00,94.94,94.96,94.73,94.88,37444.0,92.6329,92.6524,92.428,92.5744,37444.0
2022-11-09 13:40:00,94.9,95.13,94.85,95.07,37237.0,92.5939,92.8183,92.5451,92.7598,37237.0
2022-11-09 13:45:00,95.05,95.07,94.71,94.78,28252.0,92.7403,92.7598,92.4085,92.4768,28252.0
2022-11-09 13:50:00,94.78,94.82,94.7,94.74,19054.0,92.4768,92.5159,92.3988,92.4378,19054.0
2022-11-09 13:55:00,94.74,94.84,94.58,94.81,29458.0,92.4378,92.5354,92.2817,92.5061,29458.0
2022-11-09 14:00:00,94.81,95.07,94.79,95.02,35179.0,92.5061,92.7598,92.4866,92.711,35179.0
2022-11-09 14:05:00,95.01,95.21,94.91,95.16,43424.0,92.7012,92.8964,92.6037,92.8476,43424.0
2022-11-09 14:10:00,95.18,95.3,95.11,95.29,31795.0,92.8671,92.9842,92.7988,92.9744,31795.0
2022-11-09 14:15:00,95.27,95.29,95.04,95.21,17160.0,92.9549,92.9744,92.7305,92.8964,17160.0
2022-11-09 14:20:00,95.24,95.25,95.04,95.07,16753.0,92.9256,92.9354,92.7305,92.7598,16753.0
2022-11-09 14:25:00,95.07,95.26,95.07,95.18,18199.0,92.7598,92.9452,92.7598,92.8671,18199.0
2022-11-09 14:30:00,95.19,95.2,94.84,94.86,43624.0,92.8769,92.8866,92.5354,92.5549,43624.0
2022-11-09 14:35:00,94.87,94.95,94.72,94.76,21611.0,92.5646,92.6427,92.4183,92.4573,21611.0
2022-11-09 14:40:00,94.75,94.98,94.71,94.88,19189.0,92.4476,92.672,92.4085,92.5744,19189.0
2022-11-09 14:45:00,94.89,94.93,94.71,94.81,21083.0,92.5841,92.6232,92.4085,92.5061,21083.0
2022-11-09 14:50:00,94.79,94.79,94.61,94.64,31329.0,92.4866,92.4866,92.311,92.3402,31329.0
2022-11-09 14:55:00,94.63,94.66,94.52,94.6,48452.0,92.3305,92.3597,92.2231,92.3012,48452.0
2022-11-09 15:00:00,94.59,94.92,94.54,94.91,37476.0,92.2914,92.6134,92.2427,92.6037,37476.0
2022-11-09 15:05:00,94.92,95.19,94.9,95.04,47668.0,92.6134,92.8769,92.5939,92.7305,47668.0
2022-11-09 15:10:00,95.03,95.03,94.72,94.73,37310.0,92.7207,92.7207,92.4183,92.428,37310.0
2022-11-09 15:15:00,94.72,94.85,94.7,94.83,46776.0,92.4183,92.5451,92.3988,92.5256,46776.0
2022-11-09 15:20:00,94.81,94.94,94.6,94.62,49873.0,92.5061,92.6329,92.3012,92.3207,49873.0
2022-11-09 15:25:00,94.62,94.74,94.56,94.69,40741.0,92.3207,92.4378,92.2622,92.389,40741.0
2022-11-09 15:30:00,94.69,94.74,94.56,94.74,52289.0,92.389,92.4378,92.2622,92.4378,52289.0
2022-11-09 15:35:00,94.71,94.76,94.61,94.63,50265.0,92.4085,92.4573,92.311,92.3305,50265.0
2022-11-09 15:40:00,94.64,94.65,94.45,94.48,55891.0,92.3402,92.35,92.1548,92.1841,55891.0
2022-11-09 15:45:00,94.49,94.55,94.27,94.36,66013.0,92.1939,92.2524,91.9792,92.067,66013.0
2022-11-09 15:50:00,94.37,94.71,94.31,94.39,136780.0,92.0768,92.4085,92.0182,92.0963,136780.0
2022-11-09 15:55:00,94.39,94.49,94.24,94.35,375043.0,92.0963,92.1939,91.9499,92.0573,375043.0
2022-11-10 09:30:00,99.99,101.91,99.99,100.51,585189.0,97.5602,99.4336,97.5602,98.0676,585189.0
2022-11-10 09:35:00,100.56,100.97,99.97,100.19,137580.0,98.1164,98.5164,97.5407,97.7554,137580.0
2022-11-10 09:40:00,100.23,100.63,99.48,100.35,138177.0,97.7944,98.1847,97.0626,97.9115,138177.0
2022-11-10 09:45:00,100.36,100.42,99.59,99.84,119594.0,97.9212,97.9798,97.1699,97.4139,119594.0
2022-11-10 09:50:00,99.83,100.22,99.73,100.17,77991.0,97.4041,97.7846,97.3065,97.7358,77991.0
2022-11-10 09:55:00,100.19,101.05,100.19,100.9,143163.0,97.7554,98.5945,97.7554,98.4481,143163.0
2022-11-10 10:00:00,100.92,101.16,100.69,100.77,80990.0,98.4676,98.7018,98.2432,98.3213,80990.0
2022-11-10 10:05:00,100.77,101.18,100.65,100.98,66118.0,98.3213,98.7213,98.2042,98.5262,66118.0
2022-11-10 10:10:00,100.98,101.01,100.55,100.55,56343.0,98.5262,98.5554,98.1066,98.1066,56343.0
2022-11-10 10:15:00,100.45,100.86,100.45,100.75,48872.0,98.009,98.4091,98.009,98.3018,48872.0
2022-11-10 10:20:00,100.74,101.19,100.55,101.0,92393.0,98.292,98.7311,98.1066,98.5457,92393.0
2022-11-10 10:25:00,100.95,100.96,100.59,100.76,87437.0,98.4969,98.5066,98.1456,98.3115,87437.0
2022-11-10 10:30:00,100.78,100.83,100.15,100.56,79540.0,98.331,98.3798,97.7163,98.1164,79540.0
2022-11-10 10:35:00,100.54,100.61,100.37,100.44,67912.0,98.0969,98.1652,97.931,97.9993,67912.0
2022-11-10 10:40:00,100.38,101.0,100.35,100.82,84558.0,97.9407,98.5457,97.9115,98.37,84558.0
2022-11-10 10:45:00,100.8,100.97,100.66,100.91,40082.0,98.3505,98.5164,98.2139,98.4579,40082.0
2022-11-10 10:50:00,100.9,101.01,100.69,100.81,46104.0,98.4481,98.5554,98.2432,98.3603,46104.0
2022-11-10 10:55:00,100.84,101.14,100.71,100.99,47829.0,98.3896,98.6823,98.2627,98.5359,47829.0
2022-11-10 11:00:00,100.98,101.03,100.78,100.86,36663.0,98.5262,98.5749,98.331,98.4091,36663.0
2022-11-10 11:05:00,100.88,101.14,100.88,100.93,43885.0,98.4286,98.6823,98.4286,98.4774,43885.0
2022-11-10 11:10:00,100.96,101.14,100.76,101.13,47113.0,98.5066,98.6823,98.3115,98.6725,47113.0
2022-11-10 11:15:00,101.15,101.15,100.91,101.13,43927.0,98.692,98.692,98.4579,98.6725,43927.0
2022-11-10 11:20:00,101.11,101.39,101.08,101.23,54579.0,98.653,98.9262,98.6237,98.7701,54579.0
2022-11-10 11:25:00,101.22,101.48,101.12,101.47,39315.0,98.7603,99.014,98.6628,99.0043,39315.0
2022-11-10 11:30:00,101.49,101.81,101.48,101.74,107119.0,99.0238,99.336,99.014,99.2677,107119.0
2022-11-10 11:35:00,101.74,101.88,101.67,101.87,41824.0,99.2677,99.4043,99.1994,99.3945,41824.0
2022-11-10 11:40:00,101.88,101.97,101.71,101.72,66009.0,99.4043,99.4921,99.2384,99.2482,66009.0
2022-11-10 11:45:00,101.73,102.01,101.73,101.9,62139.0,99.2579,99.5311,99.2579,99.4238,62139.0
2022-11-10 11:50:00,101.93,102.68,101.92,102.68,72737.0,99.4531,100.1849,99.4433,100.1849,72737.0
2022-11-10 11:55:00,102.67,102.78,102.6,102.64,63879.0,100.1751,100.2824,100.1068,100.1458,63879.0
2022-11-10 12:00:00,102.65,102.91,102.6,102.87,77797.0,100.1556,100.4093,100.1068,100.3702,77797.0
2022-11-10 12:05:00,102.86,102.96,102.69,102.76,65266.0,100.3605,100.458,100.1946,100.2629,65266.0
2022-11-10 12:10:00,102.76,102.92,102.76,102.8,44341.0,100.2629,100.419,100.2629,100.3019,44341.0
2022-11-10 12:15:00,102.8,102.91,102.7,102.78,75384.0,100.3019,100.4093,100.2044,100.2824,75384.0
2022-11-10 12:20:00,102.78,102.83,102.6,102.72,31373.0,100.2824,100.3312,100.1068,100.2239,31373.0
2022-11-10 12:25:00,102.69,102.71,102.61,102.67,55799.0,100.1946,100.2141,100.1166,100.1751,55799.0
2022-11-10 12:30:00,102.67,102.67,102.35,102.6,81748.0,100.1751,100.1751,99.8629,100.1068,81748.0
2022-11-10 12:35:00,102.59,102.67,102.38,102.46,47533.0,100.097,100.1751,99.8921,99.9702,47533.0
2022-11-10 12:40:00,102.47,102.94,102.44,102.93,42383.0,99.98,100.4385,99.9507,100.4288,42383.0
2022-11-10 12:45:00,102.91,102.99,102.75,102.86,67468.0,100.4093,100.4873,100.2531,100.3605,67468.0
2022-11-10 12:50:00,102.9,102.99,102.67,102.85,46534.0,100.3995,100.4873,100.1751,100.3507,46534.0
2022-11-10 12:55:00,102.86,102.93,102.57,102.59,32487.0,100.3605,100.4288,100.0775,100.097,32487.0
2022-11-10 13:00:00,102.58,103.01,102.52,102.94,57937.0,100.0873,100.5068,100.0287,100.4385,57937.0
2022-11-10 13:05:00,102.95,103.31,102.93,103.1,141104.0,100.4483,100.7995,100.4288,100.5946,141104.0
2022-11-10 13:10:00,103.12,103.17,102.95,103.15,69830.0,100.6142,100.6629,100.4483,100.6434,69830.0
2022-11-10 13:15:00,103.14,103.14,102.84,103.05,85017.0,100.6337,100.6337,100.341,100.5459,85017.0
2022-11-10 13:20:00,103.07,103.1,102.75,102.79,37817.0,100.5654,100.5946,100.2531,100.2922,37817.0
2022-11-10 13:25:00,102.78,102.9,102.51,102.55,57931.0,100.2824,100.3995,100.019,100.058,57931.0
2022-11-10 13:30:00,102.55,102.73,102.39,102.67,73649.0,100.058,100.2336,99.9019,100.1751,73649.0
2022-11-10 13:35:00,102.66,102.95,102.57,102.86,51402.0,100.1653,100.4483,100.0775,100.3605,51402.0
2022-11-10 13:40:00,102.89,103.21,102.85,103.12,43777.0,100.3897,100.702,100.3507,100.6142,43777.0
2022-11-10 13:45:00,103.12,103.43,103.11,103.38,38595.0,100.6142,100.9166,100.6044,100.8678,38595.0
2022-11-10 13:50:00,103.4,103.46,103.21,103.35,39932.0,100.8874,100.9459,100.702,100.8386,39932.0
2022-11-10 13:55:00,103.36,103.63,103.31,103.53,52856.0,100.8483,101.1118,100.7995,101.0142,52856.0
2022-11-10 14:00:00,103.53,103.62,103.49,103.53,24259.0,101.0142,101.102,100.9752,101.0142,24259.0
2022-11-10 14:05:00,103.53,103.59,103.37,103.55,26605.0,101.0142,101.0727,100.8581,101.0337,26605.0
2022-11-10 14:10:00,103.55,103.61,103.49,103.59,19548.0,101.0337,101.0923,100.9752,101.0727,19548.0
2022-11-10 14:15:00,103.6,103.68,103.42,103.44,32134.0,101.0825,101.1606,100.9069,100.9264,32134.0
2022-11-10 14:20:00,103.42,103.55,103.37,103.51,24654.0,100.9069,101.0337,100.8581,100.9947,24654.0
2022-11-10 14:25:00,103.52,103.54,103.41,103.48,25487.0,101.0044,101.024,100.8971,100.9654,25487.0
2022-11-10 14:30:00,103.46,103.57,103.39,103.57,30170.0,100.9459,101.0532,100.8776,101.0532,30170.0
2022-11-10 14:35:00,103.55,103.72,103.52,103.68,21893.0,101.0337,101.1996,101.0044,101.1606,21893.0
2022-11-10 14:40:00,103.68,103.79,103.62,103.74,30872.0,101.1606,101.2679,101.102,101.2191,30872.0
2022-11-10 14:45:00,103.73,103.87,103.69,103.8,42395.0,101.2093,101.3459,101.1703,101.2776,42395.0
2022-11-10 14:50:00,103.79,103.97,103.66,103.93,46383.0,101.2679,101.4435,101.141,101.4045,46383.0
2022-11-10 14:55:00,103.92,104.07,103.9,104.01,50065.0,101.3947,101.5411,101.3752,101.4825,50065.0
2022-11-10 15:00:00,104.01,104.1,103.86,104.0,40692.0,101.4825,101.5703,101.3362,101.4728,40692.0
2022-11-10 15:05:00,104.01,104.26,104.0,104.22,81389.0,101.4825,101.7265,101.4728,101.6874,81389.0
2022-11-10 15:10:00,104.22,104.51,104.21,104.49,75547.0,101.6874,101.9704,101.6777,101.9509,75547.0
2022-11-10 15:15:00,104.48,104.6,104.29,104.35,72972.0,101.9411,102.0582,101.7557,101.8143,72972.0
2022-11-10 15:20:00,104.34,104.45,104.27,104.41,60937.0,101.8045,101.9118,101.7362,101.8728,60937.0
2022-11-10 15:25:00,104.41,104.75,104.37,104.69,77699.0,101.8728,102.2045,101.8338,102.146,77699.0
2022-11-10 15:30:00,104.7,104.72,104.52,104.52,109009.0,102.1558,102.1753,101.9801,101.9801,109009.0
2022-11-10 15:35:00,104.54,104.67,104.41,104.47,113311.0,101.9997,102.1265,101.8728,101.9314,113311.0
2022-11-10 15:40:00,104.46,104.65,104.37,104.46,119822.0,101.9216,102.107,101.8338,101.9216,119822.0
2022-11-10 15:45:00,104.44,104.53,104.33,104.36,167475.0,101.9021,101.9899,101.7948,101.824,167475.0
2022-11-10 15:50:00,104.37,104.81,104.37,104.75,252469.0,101.8338,102.2631,101.8338,102.2045,252469.0
2022-11-10 15:55:00,104.72,104.89,104.62,104.78,641452.0,102.1753,102.3411,102.0777,102.2338,641452.0
2022-11-11 09:30:00,105.18,105.51,104.86,104.91,237180.0,102.6241,102.9461,102.3119,102.3607,237180.0
2022-11-11 09:35:00,104.9,105.58,104.79,105.58,138387.0,102.3509,103.0144,102.2436,103.0144,138387.0
2022-11-11 09:40:00,105.58,106.25,105.52,106.16,101337.0,103.0144,103.6681,102.9558,103.5803,101337.0
2022-11-11 09:45:00,106.21,106.78,106.09,106.76,116770.0,103.6291,104.1852,103.512,104.1657,116770.0
2022-11-11 09:50:00,106.76,106.85,105.85,106.03,126205.0,104.1657,104.2535,103.2778,103.4534,126205.0
2022-11-11 09:55:00,106.03,106.53,105.79,106.41,109648.0,103.4534,103.9413,103.2193,103.8242,109648.0
2022-11-11 10:00:00,106.33,107.14,105.96,106.96,152611.0,103.7462,104.5365,103.3851,104.3608,152611.0
2022-11-11 10:05:00,107.01,107.27,106.54,106.92,126344.0,104.4096,104.6633,103.9511,104.3218,126344.0
2022-11-11 10:10:00,106.95,107.5,106.75,107.48,73386.0,104.3511,104.8877,104.1559,104.8682,73386.0
2022-11-11 10:15:00,107.45,107.82,107.4,107.51,72720.0,104.8389,105.1999,104.7902,104.8975,72720.0
2022-11-11 10:20:00,107.52,108.15,107.3,107.89,98588.0,104.9072,105.5219,104.6926,105.2682,98588.0
2022-11-11 10:25:00,107.88,108.5,107.72,108.42,103463.0,105.2585,105.8634,105.1024,105.7854,103463.0
2022-11-11 10:30:00,108.44,108.61,108.04,108.16,104287.0,105.8049,105.9708,105.4146,105.5317,104287.0
2022-11-11 10:35:00,108.18,108.28,107.79,108.12,86027.0,105.5512,105.6488,105.1707,105.4927,86027.0
2022-11-11 10:40:00,108.11,108.21,107.71,108.2,90850.0,105.4829,105.5805,105.0926,105.5707,90850.0
2022-11-11 10:45:00,108.19,108.61,108.1,108.59,112850.0,105.561,105.9708,105.4731,105.9512,112850.0
2022-11-11 10:50:00,108.6,108.68,108.43,108.48,51143.0,105.961,106.039,105.7951,105.8439,51143.0
2022-11-11 10:55:00,108.47,108.65,108.14,108.58,49089.0,105.8342,106.0098,105.5122,105.9415,49089.0
2022-11-11 11:00:00,108.58,108.93,108.58,108.92,49200.0,105.9415,106.283,105.9415,106.2732,49200.0
2022-11-11 11:05:00,108.89,109.09,108.63,108.66,88754.0,106.2439,106.4391,105.9903,106.0195,88754.0
2022-11-11 11:10:00,108.68,108.8,108.43,108.51,89288.0,106.039,106.1561,105.7951,105.8732,89288.0
2022-11-11 11:15:00,108.5,109.08,108.22,109.06,118723.0,105.8634,106.4293,105.5902,106.4098,118723.0
2022-11-11 11:20:00,109.05,109.16,108.53,108.67,106630.0,106.4001,106.5074,105.8927,106.0293,106630.0
2022-11-11 11:25:00,108.67,108.67,107.91,107.95,180487.0,106.0293,106.0293,105.2878,105.3268,180487.0
2022-11-11 11:30:00,107.94,108.1,107.56,108.03,130824.0,105.317,105.4731,104.9463,105.4048,130824.0
2022-11-11 11:35:00,108.03,108.64,107.95,108.42,74542.0,105.4048,106.0,105.3268,105.7854,74542.0
2022-11-11 11:40:00,108.4,108.92,108.35,108.61,52648.0,105.7659,106.2732,105.7171,105.9708,52648.0
2022-11-11 11:45:00,108.61,108.91,108.58,108.86,70630.0,105.9708,106.2635,105.9415,106.2147,70630.0
2022-11-11 11:50:00,108.86,109.09,108.81,108.85,53189.0,106.2147,106.4391,106.1659,106.2049,53189.0
2022-11-11 11:55:00,108.86,109.03,108.66,108.97,41645.0,106.2147,106.3805,106.0195,106.322,41645.0
2022-11-11 12:00:00,108.95,109.02,108.78,108.86,57201.0,106.3025,106.3708,106.1366,106.2147,57201.0
2022-11-11 12:05:00,108.84,108.86,108.47,108.7,54709.0,106.1952,106.2147,105.8342,106.0586,54709.0
2022-11-11 12:10:00,108.7,108.84,108.53,108.7,79228.0,106.0586,106.1952,105.8927,106.0586,79228.0
2022-11-11 12:15:00,108.7,109.12,108.65,108.9,112521.0,106.0586,106.4684,106.0098,106.2537,112521.0
2022-11-11 12:20:00,108.92,109.03,108.73,108.96,45897.0,106.2732,106.3805,106.0878,106.3122,45897.0
2022-11-11 12:25:00,108.93,109.04,108.84,108.98,63454.0,106.283,106.3903,106.1952,106.3318,63454.0
2022-11-11 12:30:00,108.98,109.05,108.73,108.75,37078.0,106.3318,106.4001,106.0878,106.1073,37078.0
2022-11-11 12:35:00,108.75,109.0,108.73,108.83,27674.0,106.1073,106.3513,106.0878,106.1854,27674.0
2022-11-11 12:40:00,108.81,108.86,108.65,108.79,27151.0,106.1659,106.2147,106.0098,106.1464,27151.0
2022-11-11 12:45:00,108.77,108.79,108.4,108.46,46854.0,106.1269,106.1464,105.7659,105.8244,46854.0
2022-11-11 12:50:00,108.48,108.88,108.47,108.88,91659.0,105.8439,106.2342,105.8342,106.2342,91659.0
2022-11-11 12:55:00,108.9,109.19,108.85,108.92,49054.0,106.2537,106.5367,106.2049,106.2732,49054.0
2022-11-11 13:00:00,108.94,109.19,108.91,108.94,60017.0,106.2927,106.5367,106.2635,106.2927,60017.0
2022-11-11 13:05:00,108.92,109.27,108.89,109.25,37130.0,106.2732,106.6147,106.2439,106.5952,37130.0
2022-11-11 13:10:00,109.27,109.47,109.06,109.11,88694.0,106.6147,106.8099,106.4098,106.4586,88694.0
2022-11-11 13:15:00,109.13,109.53,109.1,109.42,56947.0,106.4781,106.8684,106.4488,106.7611,56947.0
2022-11-11 13:20:00,109.42,109.42,109.09,109.25,42255.0,106.7611,106.7611,106.4391,106.5952,42255.0
2022-11-11 13:25:00,109.27,109.54,109.22,109.48,49510.0,106.6147,106.8782,106.5659,106.8196,49510.0
2022-11-11 13:30:00,109.49,109.8,109.44,109.76,51677.0,106.8294,107.1318,106.7806,107.0928,51677.0
2022-11-11 13:35:00,109.78,109.82,109.58,109.65,49945.0,107.1123,107.1513,106.9172,106.9855,49945.0
2022-11-11 13:40:00,109.66,109.7,109.5,109.67,45361.0,106.9952,107.0343,106.8391,107.005,45361.0
2022-11-11 13:45:00,109.66,109.73,109.52,109.72,57561.0,106.9952,107.0635,106.8586,107.0538,57561.0
2022-11-11 13:50:00,109.7,110.1,109.64,110.07,128154.0,107.0343,107.4245,106.9757,107.3953,128154.0
2022-11-11 13:55:00,110.07,110.21,109.93,109.98,146794.0,107.3953,107.5319,107.2587,107.3075,146794.0
2022-11-11 14:00:00,109.97,110.31,109.92,110.29,91363.0,107.2977,107.6294,107.2489,107.6099,91363.0
2022-11-11 14:05:00,110.32,110.55,110.22,110.38,103308.0,107.6392,107.8636,107.5416,107.6977,103308.0
2022-11-11 14:10:00,110.4,110.4,110.11,110.21,51315.0,107.7173,107.7173,107.4343,107.5319,51315.0
2022-11-11 14:15:00,110.17,110.25,109.91,110.01,51873.0,107.4928,107.5709,107.2392,107.3367,51873.0
2022-11-11 14:20:00,110.02,110.26,110.02,110.1,38184.0,107.3465,107.5807,107.3465,107.4245,38184.0
2022-11-11 14:25:00,110.06,110.22,110.03,110.19,28222.0,107.3855,107.5416,107.3562,107.5124,28222.0
2022-11-11 14:30:00,110.18,110.23,110.03,110.21,40517.0,107.5026,107.5514,107.3562,107.5319,40517.0
2022-11-11 14:35:00,110.2,110.28,110.13,110.28,34636.0,107.5221,107.6002,107.4538,107.6002,34636.0
2022-11-11 14:40:00,110.26,110.45,110.22,110.41,56041.0,107.5807,107.766,107.5416,107.727,56041.0
2022-11-11 14:45:00,110.41,110.54,110.35,110.54,42360.0,107.727,107.8539,107.6685,107.8539,42360.0
2022-11-11 14:50:00,110.54,110.66,110.43,110.65,53753.0,107.8539,107.9709,107.7465,107.9612,53753.0
2022-11-11 14:55:00,110.65,110.89,110.49,110.86,92240.0,107.9612,108.1953,107.8051,108.1661,92240.0
2022-11-11 15:00:00,110.88,110.89,110.42,110.42,82498.0,108.1856,108.1953,107.7368,107.7368,82498.0
2022-11-11 15:05:00,110.43,110.44,109.83,109.88,116657.0,107.7465,107.7563,107.1611,107.2099,116657.0
2022-11-11 15:10:00,109.88,110.02,109.76,109.95,72906.0,107.2099,107.3465,107.0928,107.2782,72906.0
2022-11-11 15:15:00,109.94,109.94,109.57,109.69,104161.0,107.2684,107.2684,106.9074,107.0245,104161.0
2022-11-11 15:20:00,109.72,109.97,109.64,109.75,76682.0,107.0538,107.2977,106.9757,107.083,76682.0
2022-11-11 15:25:00,109.74,109.9,109.72,109.78,88506.0,107.0733,107.2294,107.0538,107.1123,88506.0
2022-11-11 15:30:00,109.76,110.16,109.75,110.1,88879.0,107.0928,107.4831,107.083,107.4245,88879.0
2022-11-11 15:35:00,110.09,110.28,109.96,110.24,114612.0,107.4148,107.6002,107.2879,107.5611,114612.0
2022-11-11 15:40:00,110.23,110.36,110.2,110.27,94348.0,107.5514,107.6782,107.5221,107.5904,94348.0
2022-11-11 15:45:00,110.26,110.48,110.2,110.48,139967.0,107.5807,107.7953,107.5221,107.7953,139967.0
2022-11-11 15:50:00,110.49,110.7,110.31,110.63,238823.0,107.8051,108.01,107.6294,107.9417,238823.0
2022-11-11 15:55:00,110.61,110.77,110.42,110.49,496482.0,107.9221,108.0783,107.7368,107.8051,496482.0
2022-11-14 09:30:00,108.86,109.54,108.78,109.02,272019.0,106.2147,106.8782,106.1366,106.3708,272019.0
2022-11-14 09:35:00,109.03,109.32,108.57,109.32,122969.0,106.3805,106.6635,105.9317,106.6635,122969.0
2022-11-14 09:40:00,109.32,109.33,107.92,107.92,129040.0,106.6635,106.6733,105.2975,105.2975,129040.0
2022-11-14 09:45:00,107.94,108.7,107.91,108.69,81075.0,105.317,106.0586,105.2878,106.0488,81075.0
2022-11-14 09:50:00,108.7,108.87,108.13,108.16,87498.0,106.0586,106.2244,105.5024,105.5317,87498.0
2022-11-14 09:55:00,108.21,108.34,108.01,108.18,57299.0,105.5805,105.7073,105.3853,105.5512,57299.0
2022-11-14 10:00:00,108.22,108.81,108.21,108.7,80233.0,105.5902,106.1659,105.5805,106.0586,80233.0
2022-11-14 10:05:00,108.69,109.53,108.53,109.34,95502.0,106.0488,106.8684,105.8927,106.683,95502.0
2022-11-14 10:10:00,109.34,109.56,109.0,109.2,53825.0,106.683,106.8977,106.3513,106.5464,53825.0
2022-11-14 10:15:00,109.19,109.48,109.17,109.35,50989.0,106.5367,106.8196,106.5171,106.6928,50989.0
2022-11-14 10:20:00,109.37,109.55,109.17,109.37,53612.0,106.7123,106.8879,106.5171,106.7123,53612.0
2022-11-14 10:25:00,109.39,109.63,109.19,109.57,71493.0,106.7318,106.966,106.5367,106.9074,71493.0
2022-11-14 10:30:00,109.58,109.58,109.12,109.57,48048.0,106.9172,106.9172,106.4684,106.9074,48048.0
2022-11-14 10:35:00,109.57,109.91,109.46,109.89,44832.0,106.9074,107.2392,106.8001,107.2196,44832.0
2022-11-14 10:40:00,109.89,110.23,109.87,109.96,58702.0,107.2196,107.5514,107.2001,107.2879,58702.0
2022-11-14 10:45:00,109.94,109.96,109.74,109.82,67980.0,107.2684,107.2879,107.0733,107.1513,67980.0
2022-11-14 10:50:00,109.73,109.83,109.56,109.78,39325.0,107.0635,107.1611,106.8977,107.1123,39325.0
2022-11-14 10:55:00,109.78,109.93,109.71,109.71,40381.0,107.1123,107.2587,107.044,107.044,40381.0
2022-11-14 11:00:00,109.7,109.83,109.44,109.5,44755.0,107.0343,107.1611,106.7806,106.8391,44755.0
2022-11-14 11:05:00,109.53,109.64,109.27,109.42,30345.0,106.8684,106.9757,106.6147,106.7611,30345.0
2022-11-14 11:10:00,109.46,109.47,109.07,109.14,39856.0,106.8001,106.8099,106.4196,106.4879,39856.0
2022-11-14 11:15:00,109.17,109.18,108.86,108.93,41581.0,106.5171,106.5269,106.2147,106.283,41581.0
2022-11-14 11:20:00,108.98,109.0,108.79,108.81,22574.0,106.3318,106.3513,106.1464,106.1659,22574.0
2022-11-14 11:25:00,108.83,109.1,108.77,109.07,20806.0,106.1854,106.4488,106.1269,106.4196,20806.0
2022-11-14 11:30:00,109.06,109.65,109.02,109.65,34721.0,106.4098,106.9855,106.3708,106.9855,34721.0
2022-11-14 11:35:00,109.72,109.94,109.59,109.62,30254.0,107.0538,107.2684,106.9269,106.9562,30254.0
2022-11-14 11:40:00,109.62,109.71,109.46,109.61,33860.0,106.9562,107.044,106.8001,106.9464,33860.0
2022-11-14 11:45:00,109.63,109.93,109.63,109.83,21058.0,106.966,107.2587,106.966,107.1611,21058.0
2022-11-14 11:50:00,109.8,109.9,109.57,109.6,33892.0,107.1318,107.2294,106.9074,106.9367,33892.0
2022-11-14 11:55:00,109.57,109.65,109.44,109.49,19017.0,106.9074,106.9855,106.7806,106.8294,19017.0
2022-11-14 12:00:00,109.55,109.68,109.31,109.52,36706.0,106.8879,107.0147,106.6537,106.8586,36706.0
2022-11-14 12:05:00,109.53,109.65,109.33,109.39,102408.0,106.8684,106.9855,106.6733,106.7318,102408.0
2022-11-14 12:10:00,109.39,109.39,109.2,109.29,35535.0,106.7318,106.7318,106.5464,106.6342,35535.0
2022-11-14 12:15:00,109.35,109.55,109.1,109.11,36215.0,106.6928,106.8879,106.4488,106.4586,36215.0
2022-11-14 12:20:00,109.09,109.28,108.85,109.26,44108.0,106.4391,106.6245,106.2049,106.605,44108.0
2022-11-14 12:25:00,109.27,109.42,109.22,109.35,27488.0,106.6147,106.7611,106.5659,106.6928,27488.0
2022-11-14 12:30:00,109.34,109.52,109.31,109.4,41637.0,106.683,106.8586,106.6537,106.7416,41637.0
2022-11-14 12:35:00,109.41,109.63,109.38,109.61,51608.0,106.7513,106.966,106.722,106.9464,51608.0
2022-11-14 12:40:00,109.57,109.58,109.19,109.28,24803.0,106.9074,106.9172,106.5367,106.6245,24803.0
2022-11-14 12:45:00,109.27,109.48,109.25,109.29,21355.0,106.6147,106.8196,106.5952,106.6342,21355.0
2022-11-14 12:50:00,109.31,109.4,109.2,109.32,18455.0,106.6537,106.7416,106.5464,106.6635,18455.0
2022-11-14 12:55:00,109.32,109.33,109.04,109.05,22487.0,106.6635,106.6733,106.3903,106.4001,22487.0
2022-11-14 13:00:00,109.04,109.26,108.95,109.26,25940.0,106.3903,106.605,106.3025,106.605,25940.0
2022-11-14 13:05:00,109.28,109.5,109.28,109.46,29466.0,106.6245,106.8391,106.6245,106.8001,29466.0
2022-11-14 13:10:00,109.48,109.49,109.22,109.45,28538.0,106.8196,106.8294,106.5659,106.7903,28538.0
2022-11-14 13:15:00,109.42,109.59,109.38,109.59,27301.0,106.7611,106.9269,106.722,106.9269,27301.0
2022-11-14 13:20:00,109.61,109.7,109.5,109.55,36884.0,106.9464,107.0343,106.8391,106.8879,36884.0
2022-11-14 13:25:00,109.53,109.64,109.46,109.64,25321.0,106.8684,106.9757,106.8001,106.9757,25321.0
2022-11-14 13:30:00,109.64,109.75,109.51,109.71,54539.0,106.9757,107.083,106.8489,107.044,54539.0
2022-11-14 13:35:00,109.72,109.87,109.7,109.86,16679.0,107.0538,107.2001,107.0343,107.1904,16679.0
2022-11-14 13:40:00,109.85,109.86,109.7,109.77,50917.0,107.1806,107.1904,107.0343,107.1026,50917.0
2022-11-14 13:45:00,109.78,109.78,109.53,109.7,26497.0,107.1123,107.1123,106.8684,107.0343,26497.0
2022-11-14 13:50:00,109.7,109.85,109.68,109.82,42395.0,107.0343,107.1806,107.0147,107.1513,42395.0
2022-11-14 13:55:00,109.81,109.83,109.68,109.83,21217.0,107.1416,107.1611,107.0147,107.1611,21217.0
2022-11-14 14:00:00,109.84,110.08,109.76,109.99,32900.0,107.1709,107.405,107.0928,107.3172,32900.0
2022-11-14 14:05:00,109.99,110.08,109.85,110.07,24023.0,107.3172,107.405,107.1806,107.3953,24023.0
2022-11-14 14:10:00,110.06,110.2,109.96,110.2,17411.0,107.3855,107.5221,107.2879,107.5221,17411.0
2022-11-14 14:15:00,110.19,110.2,109.92,110.04,29084.0,107.5124,107.5221,107.2489,107.366,29084.0
2022-11-14 14:20:00,110.03,110.03,109.85,109.94,21729.0,107.3562,107.3562,107.1806,107.2684,21729.0
2022-11-14 14:25:00,109.94,110.12,109.89,110.11,30585.0,107.2684,107.4441,107.2196,107.4343,30585.0
2022-11-14 14:30:00,110.13,110.18,109.97,110.0,23163.0,107.4538,107.5026,107.2977,107.327,23163.0
2022-11-14 14:35:00,110.0,110.15,109.98,110.03,48379.0,107.327,107.4733,107.3075,107.3562,48379.0
2022-11-14 14:40:00,110.01,110.13,109.93,109.95,35722.0,107.3367,107.4538,107.2587,107.2782,35722.0
2022-11-14 14:45:00,109.97,110.0,109.74,109.8,38787.0,107.2977,107.327,107.0733,107.1318,38787.0
2022-11-14 14:50:00,109.81,110.04,109.81,110.03,52010.0,107.1416,107.366,107.1416,107.3562,52010.0
2022-11-14 14:55:00,110.05,110.16,109.94,109.99,85377.0,107.3758,107.4831,107.2684,107.3172,85377.0
2022-11-14 15:00:00,109.99,110.13,109.9,109.99,75848.0,107.3172,107.4538,107.2294,107.3172,75848.0
2022-11-14 15:05:00,110.0,110.12,109.88,109.91,93653.0,107.327,107.4441,107.2099,107.2392,93653.0
2022-11-14 15:10:00,109.93,109.93,109.01,109.16,94421.0,107.2587,107.2587,106.361,106.5074,94421.0
2022-11-14 15:15:00,109.16,109.2,108.84,109.09,62091.0,106.5074,106.5464,106.1952,106.4391,62091.0
2022-11-14 15:20:00,109.1,109.25,108.94,109.23,51335.0,106.4488,106.5952,106.2927,106.5757,51335.0
2022-11-14 15:25:00,109.21,109.31,109.05,109.11,33844.0,106.5562,106.6537,106.4001,106.4586,33844.0
2022-11-14 15:30:00,109.12,109.15,108.49,108.5,50871.0,106.4684,106.4976,105.8537,105.8634,50871.0
2022-11-14 15:35:00,108.5,108.72,108.47,108.63,48638.0,105.8634,106.0781,105.8342,105.9903,48638.0
2022-11-14 15:40:00,108.62,108.75,108.36,108.38,48532.0,105.9805,106.1073,105.7268,105.7463,48532.0
2022-11-14 15:45:00,108.39,108.45,108.14,108.21,60415.0,105.7561,105.8146,105.5122,105.5805,60415.0
2022-11-14 15:50:00,108.22,108.52,107.92,107.96,185407.0,105.5902,105.8829,105.2975,105.3365,185407.0
2022-11-14 15:55:00,107.94,107.95,107.45,107.61,480360.0,105.317,105.3268,104.8389,104.9951,480360.0
2022-11-15 09:30:00,111.31,112.12,110.44,110.44,366448.0,108.6051,109.3955,107.7563,107.7563,366448.0
2022-11-15 09:35:00,110.41,110.89,110.03,110.36,173855.0,107.727,108.1953,107.3562,107.6782,173855.0
2022-11-15 09:40:00,110.38,110.54,109.78,110.26,101354.0,107.6977,107.8539,107.1123,107.5807,101354.0
2022-11-15 09:45:00,110.22,110.4,109.92,110.01,48389.0,107.5416,107.7173,107.2489,107.3367,48389.0
2022-11-15 09:50:00,110.02,110.18,109.72,109.78,61647.0,107.3465,107.5026,107.0538,107.1123,61647.0
2022-11-15 09:55:00,109.77,110.79,109.72,110.76,53737.0,107.1026,108.0978,107.0538,108.0685,53737.0
2022-11-15 10:00:00,110.8,111.14,110.79,110.93,37894.0,108.1075,108.4393,108.0978,108.2344,37894.0
2022-11-15 10:05:00,110.93,111.02,110.64,110.77,34173.0,108.2344,108.3222,107.9514,108.0783,34173.0
2022-11-15 10:10:00,110.81,111.07,110.65,110.82,42298.0,108.1173,108.371,107.9612,108.127,42298.0
2022-11-15 10:15:00,110.85,110.91,110.35,110.49,34762.0,108.1563,108.2149,107.6685,107.8051,34762.0
2022-11-15 10:20:00,110.45,110.92,110.35,110.92,28367.0,107.766,108.2246,107.6685,108.2246,28367.0
2022-11-15 10:25:00,110.91,111.46,110.91,111.35,61106.0,108.2149,108.7515,108.2149,108.6442,61106.0
2022-11-15 10:30:00,111.35,111.48,110.94,111.26,78987.0,108.6442,108.771,108.2441,108.5564,78987.0
2022-11-15 10:35:00,111.26,111.38,110.87,110.96,98619.0,108.5564,108.6734,108.1758,108.2636,98619.0
2022-11-15 10:40:00,110.81,111.09,110.71,110.91,44835.0,108.1173,108.3905,108.0197,108.2149,44835.0
2022-11-15 10:45:00,110.92,111.11,110.43,110.62,58378.0,108.2246,108.41,107.7465,107.9319,58378.0
2022-11-15 10:50:00,110.62,110.62,110.29,110.5,55597.0,107.9319,107.9319,107.6099,107.8148,55597.0
2022-11-15 10:55:00,110.51,110.7,110.19,110.24,69197.0,107.8246,108.01,107.5124,107.5611,69197.0
2022-11-15 11:00:00,110.18,110.34,109.86,110.23,76561.0,107.5026,107.6587,107.1904,107.5514,76561.0
2022-11-15 11:05:00,110.26,110.77,110.14,110.45,36381.0,107.5807,108.0783,107.4636,107.766,36381.0
2022-11-15 11:10:00,110.41,110.57,110.35,110.47,20745.0,107.727,107.8831,107.6685,107.7856,20745.0
2022-11-15 11:15:00,110.49,110.79,110.41,110.57,30889.0,107.8051,108.0978,107.727,107.8831,30889.0
2022-11-15 11:20:00,110.58,110.81,110.53,110.62,30315.0,107.8929,108.1173,107.8441,107.9319,30315.0
2022-11-15 11:25:00,110.67,110.68,110.25,110.26,23438.0,107.9807,107.9904,107.5709,107.5807,23438.0
2022-11-15 11:30:00,110.27,111.2,110.27,111.2,42459.0,107.5904,108.4978,107.5904,108.4978,42459.0
2022-11-15 11:35:00,111.19,111.22,110.88,110.93,28383.0,108.4881,108.5173,108.1856,108.2344,28383.0
2022-11-15 11:40:00,110.91,111.11,110.69,110.94,30472.0,108.2149,108.41,108.0002,108.2441,30472.0
2022-11-15 11:45:00,110.98,111.32,110.97,111.24,20091.0,108.2832,108.6149,108.2734,108.5368,20091.0
2022-11-15 11:50:00,111.25,111.29,110.86,111.2,28272.0,108.5466,108.5856,108.1661,108.4978,28272.0
2022-11-15 11:55:00,111.19,111.2,110.96,111.17,42377.0,108.4881,108.4978,108.2636,108.4685,42377.0
2022-11-15 12:00:00,111.18,111.22,110.83,110.91,35438.0,108.4783,108.5173,108.1368,108.2149,35438.0
2022-11-15 12:05:00,110.93,110.96,110.72,110.84,28626.0,108.2344,108.2636,108.0295,108.1466,28626.0
2022-11-15 12:10:00,110.88,111.18,110.84,111.1,21551.0,108.1856,108.4783,108.1466,108.4002,21551.0
2022-11-15 12:15:00,111.12,111.2,111.02,111.11,26903.0,108.4198,108.4978,108.3222,108.41,26903.0
2022-11-15 12:20:00,111.09,111.13,110.94,111.1,16558.0,108.3905,108.4295,108.2441,108.4002,16558.0
2022-11-15 12:25:00,111.12,111.15,110.9,111.05,18763.0,108.4198,108.449,108.2051,108.3515,18763.0
2022-11-15 12:30:00,111.04,111.1,110.9,110.96,21106.0,108.3417,108.4002,108.2051,108.2636,21106.0
2022-11-15 12:35:00,110.95,111.33,110.95,111.32,25062.0,108.2539,108.6247,108.2539,108.6149,25062.0
2022-11-15 12:40:00,111.33,111.36,111.1,111.25,32939.0,108.6247,108.6539,108.4002,108.5466,32939.0
2022-11-15 12:45:00,111.23,111.46,111.18,111.46,27452.0,108.5271,108.7515,108.4783,108.7515,27452.0
2022-11-15 12:50:00,111.45,111.51,111.33,111.4,49949.0,108.7417,108.8003,108.6247,108.693,49949.0
2022-11-15 12:55:00,111.41,111.53,111.29,111.53,25836.0,108.7027,108.8198,108.5856,108.8198,25836.0
2022-11-15 13:00:00,111.53,111.63,111.39,111.43,25239.0,108.8198,108.9174,108.6832,108.7222,25239.0
2022-11-15 13:05:00,111.43,111.44,111.08,111.09,24410.0,108.7222,108.732,108.3807,108.3905,24410.0
2022-11-15 13:10:00,111.13,111.13,110.72,110.95,28524.0,108.4295,108.4295,108.0295,108.2539,28524.0
2022-11-15 13:15:00,110.9,110.92,110.33,110.34,26790.0,108.2051,108.2246,107.649,107.6587,26790.0
2022-11-15 13:20:00,110.34,110.45,109.7,109.98,46104.0,107.6587,107.766,107.0343,107.3075,46104.0
2022-11-15 13:25:00,109.99,110.13,109.41,109.65,42263.0,107.3172,107.4538,106.7513,106.9855,42263.0
2022-11-15 13:30:00,109.62,109.97,109.33,109.34,68693.0,106.9562,107.2977,106.6733,106.683,68693.0
2022-11-15 13:35:00,109.33,109.68,108.91,109.1,55712.0,106.6733,107.0147,106.2635,106.4488,55712.0
2022-11-15 13:40:00,109.12,109.75,108.77,109.51,58945.0,106.4684,107.083,106.1269,106.8489,58945.0
2022-11-15 13:45:00,109.48,109.88,109.22,109.23,34295.0,106.8196,107.2099,106.5659,106.5757,34295.0
2022-11-15 13:50:00,109.26,109.9,109.25,109.85,51628.0,106.605,107.2294,106.5952,107.1806,51628.0
2022-11-15 13:55:00,109.84,110.1,109.58,109.61,40942.0,107.1709,107.4245,106.9172,106.9464,40942.0
2022-11-15 14:00:00,109.62,109.74,108.95,108.95,73649.0,106.9562,107.0733,106.3025,106.3025,73649.0
2022-11-15 14:05:00,108.97,109.51,108.97,109.36,56417.0,106.322,106.8489,106.322,106.7025,56417.0
2022-11-15 14:10:00,109.34,110.05,109.32,109.9,64220.0,106.683,107.3758,106.6635,107.2294,64220.0
2022-11-15 14:15:00,109.9,110.3,109.7,110.21,26202.0,107.2294,107.6197,107.0343,107.5319,26202.0
2022-11-15 14:20:00,110.31,110.83,110.31,110.75,42016.0,107.6294,108.1368,107.6294,108.0587,42016.0
2022-11-15 14:25:00,110.73,110.82,110.41,110.67,25354.0,108.0392,108.127,107.727,107.9807,25354.0
2022-11-15 14:30:00,110.76,110.85,110.6,110.68,26170.0,108.0685,108.1563,107.9124,107.9904,26170.0
2022-11-15 14:35:00,110.68,111.03,110.6,110.81,37698.0,107.9904,108.3319,107.9124,108.1173,37698.0
2022-11-15 14:40:00,110.81,111.04,110.72,110.73,36848.0,108.1173,108.3417,108.0295,108.0392,36848.0
2022-11-15 14:45:00,110.73,110.85,110.45,110.49,45890.0,108.0392,108.1563,107.766,107.8051,45890.0
2022-11-15 14:50:00,110.51,110.63,110.31,110.51,38295.0,107.8246,107.9417,107.6294,107.8246,38295.0
2022-11-15 14:55:00,110.51,110.98,110.47,110.77,47725.0,107.8246,108.2832,107.7856,108.0783,47725.0
2022-11-15 15:00:00,110.72,111.03,110.68,110.95,33007.0,108.0295,108.3319,107.9904,108.2539,33007.0
2022-11-15 15:05:00,110.93,111.0,110.7,110.85,46030.0,108.2344,108.3027,108.01,108.1563,46030.0
2022-11-15 15:10:00,110.85,110.93,110.57,110.8,47452.0,108.1563,108.2344,107.8831,108.1075,47452.0
2022-11-15 15:15:00,110.81,111.03,110.78,110.9,43570.0,108.1173,108.3319,108.088,108.2051,43570.0
2022-11-15 15:20:00,110.89,111.14,110.71,111.06,36356.0,108.1953,108.4393,108.0197,108.3612,36356.0
2022-11-15 15:25:00,111.07,111.14,110.91,111.04,170343.0,108.371,108.4393,108.2149,108.3417,170343.0
2022-11-15 15:30:00,111.01,111.01,110.3,110.31,75185.0,108.3124,108.3124,107.6197,107.6294,75185.0
2022-11-15 15:35:00,110.34,110.7,110.33,110.67,67332.0,107.6587,108.01,107.649,107.9807,67332.0
2022-11-15 15:40:00,110.67,110.8,110.52,110.55,70104.0,107.9807,108.1075,107.8343,107.8636,70104.0
2022-11-15 15:45:00,110.57,110.57,110.31,110.39,83460.0,107.8831,107.8831,107.6294,107.7075,83460.0
2022-11-15 15:50:00,110.4,110.42,110.06,110.19,143552.0,107.7173,107.7368,107.3855,107.5124,143552.0
2022-11-15 15:55:00,110.18,110.51,110.18,110.42,285468.0,107.5026,107.8246,107.5026,107.7368,285468.0
2022-11-16 09:30:00,105.46,106.29,105.0,106.0,374511.0,102.8973,103.7071,102.4485,103.4242,374511.0
2022-11-16 09:35:00,106.0,106.65,105.49,106.49,141648.0,103.4242,104.0584,102.9266,103.9023,141648.0
2022-11-16 09:40:00,106.51,106.51,105.85,106.42,215099.0,103.9218,103.9218,103.2778,103.834,215099.0
2022-11-16 09:45:00,106.41,106.49,105.69,105.83,90673.0,103.8242,103.9023,103.1217,103.2583,90673.0
2022-11-16 09:50:00,105.82,106.31,105.72,106.18,146315.0,103.2485,103.7266,103.151,103.5998,146315.0
2022-11-16 09:55:00,106.15,107.0,106.14,106.91,165353.0,103.5705,104.3999,103.5608,104.3121,165353.0
2022-11-16 10:00:00,106.91,107.13,106.72,106.79,139895.0,104.3121,104.5267,104.1267,104.195,139895.0
2022-11-16 10:05:00,106.8,106.84,106.29,106.42,116357.0,104.2047,104.2438,103.7071,103.834,116357.0
2022-11-16 10:10:00,106.44,106.81,106.31,106.33,70637.0,103.8535,104.2145,103.7266,103.7462,70637.0
2022-11-16 10:15:00,106.39,106.46,105.46,105.51,116432.0,103.8047,103.873,102.8973,102.9461,116432.0
2022-11-16 10:20:00,105.51,105.97,105.49,105.75,63543.0,102.9461,103.3949,102.9266,103.1802,63543.0
2022-11-16 10:25:00,105.74,105.86,105.29,105.84,85486.0,103.1705,103.2876,102.7314,103.2681,85486.0
2022-11-16 10:30:00,105.83,105.98,105.52,105.93,44560.0,103.2583,103.4047,102.9558,103.3559,44560.0
2022-11-16 10:35:00,105.92,105.94,105.44,105.53,38970.0,103.3461,103.3656,102.8778,102.9656,38970.0
2022-11-16 10:40:00,105.55,105.76,105.31,105.48,59892.0,102.9851,103.19,102.7509,102.9168,59892.0
2022-11-16 10:45:00,105.47,105.66,105.29,105.62,42146.0,102.9071,103.0924,102.7314,103.0534,42146.0
2022-11-16 10:50:00,105.58,105.74,105.17,105.17,47974.0,103.0144,103.1705,102.6143,102.6143,47974.0
2022-11-16 10:55:00,105.19,105.3,105.02,105.07,36555.0,102.6339,102.7412,102.468,102.5168,36555.0
2022-11-16 11:00:00,105.04,105.35,105.03,105.22,52425.0,102.4875,102.79,102.4777,102.6631,52425.0
2022-11-16 11:05:00,105.22,105.22,105.04,105.09,29563.0,102.6631,102.6631,102.4875,102.5363,29563.0
2022-11-16 11:10:00,105.12,105.24,104.97,105.05,39334.0,102.5656,102.6826,102.4192,102.4973,39334.0
2022-11-16 11:15:00,105.03,105.27,104.91,105.19,46655.0,102.4777,102.7119,102.3607,102.6339,46655.0
2022-11-16 11:20:00,105.18,105.43,105.07,105.4,32873.0,102.6241,102.868,102.5168,102.8388,32873.0
2022-11-16 11:25:00,105.41,106.12,105.4,105.93,73318.0,102.8485,103.5413,102.8388,103.3559,73318.0
2022-11-16 11:30:00,105.92,106.29,105.89,106.07,72450.0,103.3461,103.7071,103.3168,103.4925,72450.0
2022-11-16 11:35:00,106.08,106.15,105.77,105.85,37047.0,103.5022,103.5705,103.1998,103.2778,37047.0
2022-11-16 11:40:00,105.83,106.02,105.67,105.67,37114.0,103.2583,103.4437,103.1022,103.1022,37114.0
2022-11-16 11:45:00,105.68,105.93,105.64,105.87,34521.0,103.1119,103.3559,103.0729,103.2973,34521.0
2022-11-16 11:50:00,105.84,105.88,105.57,105.63,53452.0,103.2681,103.3071,103.0046,103.0632,53452.0
2022-11-16 11:55:00,105.62,105.87,105.41,105.41,39213.0,103.0534,103.2973,102.8485,102.8485,39213.0
2022-11-16 12:00:00,105.42,105.63,105.35,105.51,50703.0,102.8583,103.0632,102.79,102.9461,50703.0
2022-11-16 12:05:00,105.49,105.71,105.45,105.53,41386.0,102.9266,103.1412,102.8875,102.9656,41386.0
2022-11-16 12:10:00,105.53,105.6,105.28,105.5,65502.0,102.9656,103.0339,102.7217,102.9363,65502.0
2022-11-16 12:15:00,105.48,105.55,105.33,105.4,38955.0,102.9168,102.9851,102.7705,102.8388,38955.0
2022-11-16 12:20:00,105.41,105.58,105.28,105.52,47837.0,102.8485,103.0144,102.7217,102.9558,47837.0
2022-11-16 12:25:00,105.51,105.64,105.41,105.54,35365.0,102.9461,103.0729,102.8485,102.9754,35365.0
2022-11-16 12:30:00,105.55,105.84,105.41,105.75,34942.0,102.9851,103.2681,102.8485,103.1802,34942.0
2022-11-16 12:35:00,105.75,105.86,105.69,105.75,31890.0,103.1802,103.2876,103.1217,103.1802,31890.0
2022-11-16 12:40:00,105.76,106.09,105.64,106.07,23514.0,103.19,103.512,103.0729,103.4925,23514.0
2022-11-16 12:45:00,106.07,106.46,106.06,106.38,40241.0,103.4925,103.873,103.4827,103.7949,40241.0
2022-11-16 12:50:00,106.38,106.65,106.29,106.46,62206.0,103.7949,104.0584,103.7071,103.873,62206.0
2022-11-16 12:55:00,106.48,106.52,106.02,106.04,43368.0,103.8925,103.9315,103.4437,103.4632,43368.0
2022-11-16 13:00:00,106.04,106.12,105.84,106.08,44889.0,103.4632,103.5413,103.2681,103.5022,44889.0
2022-11-16 13:05:00,106.05,106.13,105.79,105.97,26676.0,103.473,103.551,103.2193,103.3949,26676.0
2022-11-16 13:10:00,105.98,106.28,105.97,105.98,24430.0,103.4047,103.6974,103.3949,103.4047,24430.0
2022-11-16 13:15:00,105.99,106.0,105.64,105.73,55221.0,103.4144,103.4242,103.0729,103.1607,55221.0
2022-11-16 13:20:00,105.75,105.89,105.65,105.7,23108.0,103.1802,103.3168,103.0827,103.1315,23108.0
2022-11-16 13:25:00,105.7,106.0,105.69,105.84,23723.0,103.1315,103.4242,103.1217,103.2681,23723.0
2022-11-16 13:30:00,105.88,105.95,105.49,105.5,36017.0,103.3071,103.3754,102.9266,102.9363,36017.0
2022-11-16 13:35:00,105.51,105.59,105.12,105.42,60276.0,102.9461,103.0241,102.5656,102.8583,60276.0
2022-11-16 13:40:00,105.42,105.43,105.04,105.05,37454.0,102.8583,102.868,102.4875,102.4973,37454.0
2022-11-16 13:45:00,105.02,105.15,104.84,105.1,46548.0,102.468,102.5948,102.2924,102.546,46548.0
2022-11-16 13:50:00,105.07,105.2,104.83,104.9,80736.0,102.5168,102.6436,102.2826,102.3509,80736.0
2022-11-16 13:55:00,104.93,104.97,104.76,104.87,51927.0,102.3802,102.4192,102.2143,102.3216,51927.0
2022-11-16 14:00:00,104.86,105.05,104.74,105.05,111414.0,102.3119,102.4973,102.1948,102.4973,111414.0
2022-11-16 14:05:00,105.08,105.09,104.88,104.95,32922.0,102.5265,102.5363,102.3314,102.3997,32922.0
2022-11-16 14:10:00,104.94,104.97,104.58,104.74,57733.0,102.3899,102.4192,102.0387,102.1948,57733.0
2022-11-16 14:15:00,104.74,104.94,104.5,104.61,61999.0,102.1948,102.3899,101.9606,102.068,61999.0
2022-11-16 14:20:00,104.59,104.84,104.57,104.77,52507.0,102.0484,102.2924,102.0289,102.2241,52507.0
2022-11-16 14:25:00,104.79,105.03,104.79,104.91,39841.0,102.2436,102.4777,102.2436,102.3607,39841.0
2022-11-16 14:30:00,104.89,104.92,104.33,104.34,96874.0,102.3411,102.3704,101.7948,101.8045,96874.0
2022-11-16 14:35:00,104.38,104.65,104.36,104.44,71792.0,101.8435,102.107,101.824,101.9021,71792.0
2022-11-16 14:40:00,104.43,104.51,104.27,104.34,38984.0,101.8923,101.9704,101.7362,101.8045,38984.0
2022-11-16 14:45:00,104.36,104.43,104.13,104.14,42838.0,101.824,101.8923,101.5996,101.6094,42838.0
2022-11-16 14:50:00,104.14,104.38,104.1,104.23,57573.0,101.6094,101.8435,101.5703,101.6972,57573.0
2022-11-16 14:55:00,104.22,104.42,104.2,104.31,44451.0,101.6874,101.8826,101.6679,101.7752,44451.0
2022-11-16 15:00:00,104.3,104.35,104.02,104.02,50749.0,101.7655,101.8143,101.4923,101.4923,50749.0
2022-11-16 15:05:00,104.0,104.06,103.5,103.5,79870.0,101.4728,101.5313,100.9849,100.9849,79870.0
2022-11-16 15:10:00,103.52,103.57,103.4,103.42,67859.0,101.0044,101.0532,100.8874,100.9069,67859.0
2022-11-16 15:15:00,103.42,103.58,103.41,103.56,83552.0,100.9069,101.063,100.8971,101.0435,83552.0
2022-11-16 15:20:00,103.56,103.8,103.28,103.28,159188.0,101.0435,101.2776,100.7703,100.7703,159188.0
2022-11-16 15:25:00,103.3,103.54,103.26,103.28,82594.0,100.7898,101.024,100.7508,100.7703,82594.0
2022-11-16 15:30:00,103.29,103.41,103.02,103.04,96495.0,100.78,100.8971,100.5166,100.5361,96495.0
2022-11-16 15:35:00,103.05,103.63,102.99,103.62,120304.0,100.5459,101.1118,100.4873,101.102,120304.0
2022-11-16 15:40:00,103.62,104.15,103.6,104.12,125977.0,101.102,101.6191,101.0825,101.5899,125977.0
2022-11-16 15:45:00,104.11,104.29,103.89,104.17,115791.0,101.5801,101.7557,101.3654,101.6386,115791.0
2022-11-16 15:50:00,104.18,104.61,104.08,104.56,195903.0,101.6484,102.068,101.5508,102.0192,195903.0
2022-11-16 15:55:00,104.54,104.54,104.15,104.2,380990.0,101.9997,101.9997,101.6191,101.6679,380990.0
2022-11-17 09:30:00,100.48,102.0,100.21,101.47,307434.0,98.0383,99.5214,97.7749,99.0043,307434.0
2022-11-17 09:35:00,101.54,102.95,101.54,102.08,162638.0,99.0726,100.4483,99.0726,99.5994,162638.0
2022-11-17 09:40:00,102.03,103.3,101.92,102.98,104883.0,99.5506,100.7898,99.4433,100.4776,104883.0
2022-11-17 09:45:00,102.95,103.98,102.71,103.78,159983.0,100.4483,101.4533,100.2141,101.2581,159983.0
2022-11-17 09:50:00,103.82,103.82,102.62,102.7,87405.0,101.2971,101.2971,100.1263,100.2044,87405.0
2022-11-17 09:55:00,102.73,102.93,102.38,102.76,105932.0,100.2336,100.4288,99.8921,100.2629,105932.0
2022-11-17 10:00:00,102.78,103.38,102.59,103.38,148226.0,100.2824,100.8678,100.097,100.8678,148226.0
2022-11-17 10:05:00,103.38,104.06,103.24,103.61,76814.0,100.8678,101.5313,100.7312,101.0923,76814.0
2022-11-17 10:10:00,103.59,103.77,103.15,103.67,61525.0,101.0727,101.2484,100.6434,101.1508,61525.0
2022-11-17 10:15:00,103.68,104.65,103.67,104.56,88081.0,101.1606,102.107,101.1508,102.0192,88081.0
2022-11-17 10:20:00,104.55,104.95,104.26,104.72,149060.0,102.0094,102.3997,101.7265,102.1753,149060.0
2022-11-17 10:25:00,104.69,105.6,104.48,105.38,169702.0,102.146,103.0339,101.9411,102.8192,169702.0
2022-11-17 10:30:00,105.34,105.42,104.3,104.3,59195.0,102.7802,102.8583,101.7655,101.7655,59195.0
2022-11-17 10:35:00,104.31,104.56,104.17,104.22,56019.0,101.7752,102.0192,101.6386,101.6874,56019.0
2022-11-17 10:40:00,104.22,104.49,104.13,104.32,60962.0,101.6874,101.9509,101.5996,101.785,60962.0
2022-11-17 10:45:00,104.24,104.31,103.8,103.87,81142.0,101.7069,101.7752,101.2776,101.3459,81142.0
2022-11-17 10:50:00,103.91,104.23,103.88,104.09,43366.0,101.385,101.6972,101.3557,101.5606,43366.0
2022-11-17 10:55:00,104.1,104.21,103.57,103.57,29746.0,101.5703,101.6777,101.0532,101.0532,29746.0
2022-11-17 11:00:00,103.55,103.95,103.54,103.85,43467.0,101.0337,101.424,101.024,101.3264,43467.0
2022-11-17 11:05:00,103.86,104.22,103.64,103.64,65647.0,101.3362,101.6874,101.1215,101.1215,65647.0
2022-11-17 11:10:00,103.59,103.69,103.34,103.64,42694.0,101.0727,101.1703,100.8288,101.1215,42694.0
2022-11-17 11:15:00,103.65,103.71,103.4,103.6,28466.0,101.1313,101.1898,100.8874,101.0825,28466.0
2022-11-17 11:20:00,103.61,103.97,103.44,103.95,39492.0,101.0923,101.4435,100.9264,101.424,39492.0
2022-11-17 11:25:00,103.95,104.35,103.91,104.25,46665.0,101.424,101.8143,101.385,101.7167,46665.0
2022-11-17 11:30:00,104.24,104.45,104.14,104.28,33688.0,101.7069,101.9118,101.6094,101.746,33688.0
2022-11-17 11:35:00,104.29,104.57,104.21,104.48,35495.0,101.7557,102.0289,101.6777,101.9411,35495.0
2022-11-17 11:40:00,104.48,104.74,104.34,104.6,26453.0,101.9411,102.1948,101.8045,102.0582,26453.0
2022-11-17 11:45:00,104.58,104.6,104.13,104.22,28759.0,102.0387,102.0582,101.5996,101.6874,28759.0
2022-11-17 11:50:00,104.23,104.45,104.13,104.27,23562.0,101.6972,101.9118,101.5996,101.7362,23562.0
2022-11-17 11:55:00,104.29,105.44,104.29,105.35,58723.0,101.7557,102.8778,101.7557,102.79,58723.0
2022-11-17 12:00:00,105.39,105.51,105.03,105.13,92697.0,102.829,102.9461,102.4777,102.5753,92697.0
2022-11-17 12:05:00,105.13,105.15,104.71,104.79,35483.0,102.5753,102.5948,102.1655,102.2436,35483.0
2022-11-17 12:10:00,104.76,105.06,104.7,104.8,34769.0,102.2143,102.507,102.1558,102.2533,34769.0
2022-11-17 12:15:00,104.8,104.8,104.6,104.75,24225.0,102.2533,102.2533,102.0582,102.2045,24225.0
2022-11-17 12:20:00,104.71,104.71,104.26,104.28,37361.0,102.1655,102.1655,101.7265,101.746,37361.0
2022-11-17 12:25:00,104.27,104.38,104.17,104.24,62969.0,101.7362,101.8435,101.6386,101.7069,62969.0
2022-11-17 12:30:00,104.23,104.33,104.04,104.1,32874.0,101.6972,101.7948,101.5118,101.5703,32874.0
2022-11-17 12:35:00,104.09,104.32,104.05,104.32,44446.0,101.5606,101.785,101.5216,101.785,44446.0
2022-11-17 12:40:00,104.32,104.48,104.19,104.39,36332.0,101.785,101.9411,101.6582,101.8533,36332.0
2022-11-17 12:45:00,104.38,104.53,103.94,104.29,157354.0,101.8435,101.9899,101.4142,101.7557,157354.0
2022-11-17 12:50:00,104.33,104.88,104.3,104.73,46725.0,101.7948,102.3314,101.7655,102.185,46725.0
2022-11-17 12:55:00,104.74,104.96,104.7,104.8,70973.0,102.1948,102.4094,102.1558,102.2533,70973.0
2022-11-17 13:00:00,104.81,105.05,104.77,104.95,62538.0,102.2631,102.4973,102.2241,102.3997,62538.0
2022-11-17 13:05:00,104.94,105.0,104.82,105.0,38005.0,102.3899,102.4485,102.2728,102.4485,38005.0
2022-11-17 13:10:00,104.98,105.3,104.97,105.19,52109.0,102.429,102.7412,102.4192,102.6339,52109.0
2022-11-17 13:15:00,105.2,105.3,105.09,105.3,36256.0,102.6436,102.7412,102.5363,102.7412,36256.0
2022-11-17 13:20:00,105.28,105.4,105.25,105.34,69136.0,102.7217,102.8388,102.6924,102.7802,69136.0
2022-11-17 13:25:00,105.33,105.35,105.13,105.19,61672.0,102.7705,102.79,102.5753,102.6339,61672.0
2022-11-17 13:30:00,105.19,105.21,104.88,105.04,49115.0,102.6339,102.6534,102.3314,102.4875,49115.0
2022-11-17 13:35:00,105.04,105.15,104.95,105.0,103337.0,102.4875,102.5948,102.3997,102.4485,103337.0
2022-11-17 13:40:00,105.0,105.02,104.85,104.86,59041.0,102.4485,102.468,102.3021,102.3119,59041.0
2022-11-17 13:45:00,104.86,104.86,104.56,104.65,39775.0,102.3119,102.3119,102.0192,102.107,39775.0
2022-11-17 13:50:00,104.66,104.75,104.51,104.75,46893.0,102.1167,102.2045,101.9704,102.2045,46893.0
2022-11-17 13:55:00,104.75,104.85,104.65,104.81,34741.0,102.2045,102.3021,102.107,102.2631,34741.0
2022-11-17 14:00:00,104.8,105.05,104.76,104.95,51245.0,102.2533,102.4973,102.2143,102.3997,51245.0
2022-11-17 14:05:00,104.93,104.93,104.38,104.39,51887.0,102.3802,102.3802,101.8435,101.8533,51887.0
2022-11-17 14:10:00,104.37,104.59,104.3,104.5,57478.0,101.8338,102.0484,101.7655,101.9606,57478.0
2022-11-17 14:15:00,104.5,104.52,104.22,104.3,34461.0,101.9606,101.9801,101.6874,101.7655,34461.0
2022-11-17 14:20:00,104.32,104.35,104.14,104.35,38958.0,101.785,101.8143,101.6094,101.8143,38958.0
2022-11-17 14:25:00,104.32,104.55,104.26,104.5,34837.0,101.785,102.0094,101.7265,101.9606,34837.0
2022-11-17 14:30:00,104.48,104.75,104.46,104.72,36204.0,101.9411,102.2045,101.9216,102.1753,36204.0
2022-11-17 14:35:00,104.73,104.8,104.43,104.52,88893.0,102.185,102.2533,101.8923,101.9801,88893.0
2022-11-17 14:40:00,104.52,104.64,104.44,104.48,45862.0,101.9801,102.0972,101.9021,101.9411,45862.0
2022-11-17 14:45:00,104.47,104.62,104.37,104.59,65444.0,101.9314,102.0777,101.8338,102.0484,65444.0
2022-11-17 14:50:00,104.58,104.75,104.51,104.75,49664.0,102.0387,102.2045,101.9704,102.2045,49664.0
2022-11-17 14:55:00,104.75,104.75,104.5,104.52,28163.0,102.2045,102.2045,101.9606,101.9801,28163.0
2022-11-17 15:00:00,104.54,104.65,104.33,104.41,57125.0,101.9997,102.107,101.7948,101.8728,57125.0
2022-11-17 15:05:00,104.4,104.75,104.33,104.63,48510.0,101.8631,102.2045,101.7948,102.0875,48510.0
2022-11-17 15:10:00,104.63,104.64,104.24,104.29,32876.0,102.0875,102.0972,101.7069,101.7557,32876.0
2022-11-17 15:15:00,104.27,104.3,104.08,104.27,44352.0,101.7362,101.7655,101.5508,101.7362,44352.0
2022-11-17 15:20:00,104.24,104.35,104.16,104.18,36953.0,101.7069,101.8143,101.6289,101.6484,36953.0
2022-11-17 15:25:00,104.16,104.23,104.08,104.13,42734.0,101.6289,101.6972,101.5508,101.5996,42734.0
2022-11-17 15:30:00,104.11,104.48,104.07,104.46,53898.0,101.5801,101.9411,101.5411,101.9216,53898.0
2022-11-17 15:35:00,104.46,104.64,104.4,104.61,65999.0,101.9216,102.0972,101.8631,102.068,65999.0
2022-11-17 15:40:00,104.6,104.8,104.49,104.5,100360.0,102.0582,102.2533,101.9509,101.9606,100360.0
2022-11-17 15:45:00,104.5,105.03,104.47,104.98,103248.0,101.9606,102.4777,101.9314,102.429,103248.0
2022-11-17 15:50:00,105.0,105.05,104.37,104.38,189711.0,102.4485,102.4973,101.8338,101.8435,189711.0
2022-11-17 15:55:00,104.38,104.65,104.27,104.43,569068.0,101.8435,102.107,101.7362,101.8923,569068.0
2022-11-18 09:30:00,109.99,110.0,106.34,106.71,684081.0,107.3172,107.327,103.7559,104.1169,684081.0
2022-11-18 09:35:00,106.79,107.51,106.08,106.85,311696.0,104.195,104.8975,103.5022,104.2535,311696.0
2022-11-18 09:40:00,106.88,107.46,106.4,106.96,258060.0,104.2828,104.8487,103.8145,104.3608,258060.0
2022-11-18 09:45:00,106.96,107.35,106.81,106.98,217996.0,104.3608,104.7414,104.2145,104.3804,217996.0
2022-11-18 09:50:00,107.0,107.55,106.91,107.44,212824.0,104.3999,104.9365,104.3121,104.8292,212824.0
2022-11-18 09:55:00,107.44,108.04,107.04,107.24,221075.0,104.8292,105.4146,104.4389,104.634,221075.0
2022-11-18 10:00:00,107.28,107.54,105.32,105.32,217670.0,104.6731,104.9268,102.7607,102.7607,217670.0
2022-11-18 10:05:00,105.38,105.72,104.85,105.55,176535.0,102.8192,103.151,102.3021,102.9851,176535.0
2022-11-18 10:10:00,105.57,105.99,105.52,105.56,62670.0,103.0046,103.4144,102.9558,102.9949,62670.0
2022-11-18 10:15:00,105.5,105.94,105.3,105.43,72020.0,102.9363,103.3656,102.7412,102.868,72020.0
2022-11-18 10:20:00,105.41,105.87,105.41,105.79,80486.0,102.8485,103.2973,102.8485,103.2193,80486.0
2022-11-18 10:25:00,105.86,105.95,105.27,105.76,77602.0,103.2876,103.3754,102.7119,103.19,77602.0
2022-11-18 10:30:00,105.7,106.1,105.59,106.09,73872.0,103.1315,103.5217,103.0241,103.512,73872.0
2022-11-18 10:35:00,106.07,106.47,106.02,106.09,99389.0,103.4925,103.8828,103.4437,103.512,99389.0
2022-11-18 10:40:00,106.15,106.45,105.92,106.08,65020.0,103.5705,103.8632,103.3461,103.5022,65020.0
2022-11-18 10:45:00,106.12,106.26,105.89,105.97,60875.0,103.5413,103.6779,103.3168,103.3949,60875.0
2022-11-18 10:50:00,105.97,106.24,105.9,106.08,30681.0,103.3949,103.6583,103.3266,103.5022,30681.0
2022-11-18 10:55:00,106.08,106.08,105.11,105.33,79144.0,103.5022,103.5022,102.5558,102.7705,79144.0
2022-11-18 11:00:00,105.29,105.4,105.04,105.2,48284.0,102.7314,102.8388,102.4875,102.6436,48284.0
2022-11-18 11:05:00,105.2,105.52,105.19,105.28,53747.0,102.6436,102.9558,102.6339,102.7217,53747.0
2022-11-18 11:10:00,105.28,105.55,105.19,105.47,41852.0,102.7217,102.9851,102.6339,102.9071,41852.0
2022-11-18 11:15:00,105.45,105.96,105.41,105.84,88541.0,102.8875,103.3851,102.8485,103.2681,88541.0
2022-11-18 11:20:00,105.84,105.92,105.28,105.45,70318.0,103.2681,103.3461,102.7217,102.8875,70318.0
2022-11-18 11:25:00,105.48,105.48,105.11,105.11,47819.0,102.9168,102.9168,102.5558,102.5558,47819.0
2022-11-18 11:30:00,105.15,105.2,104.87,105.17,67525.0,102.5948,102.6436,102.3216,102.6143,67525.0
2022-11-18 11:35:00,105.16,105.19,104.61,104.7,70555.0,102.6046,102.6339,102.068,102.1558,70555.0
2022-11-18 11:40:00,104.68,105.04,104.68,105.02,73306.0,102.1363,102.4875,102.1363,102.468,73306.0
2022-11-18 11:45:00,105.02,105.24,104.83,104.84,60097.0,102.468,102.6826,102.2826,102.2924,60097.0
2022-11-18 11:50:00,104.87,105.37,104.84,105.33,44675.0,102.3216,102.8095,102.2924,102.7705,44675.0
2022-11-18 11:55:00,105.31,105.41,105.09,105.28,33007.0,102.7509,102.8485,102.5363,102.7217,33007.0
2022-11-18 12:00:00,105.28,105.3,105.15,105.28,31733.0,102.7217,102.7412,102.5948,102.7217,31733.0
2022-11-18 12:05:00,105.29,105.29,104.63,104.93,63613.0,102.7314,102.7314,102.0875,102.3802,63613.0
2022-11-18 12:10:00,104.96,105.08,104.74,104.77,48043.0,102.4094,102.5265,102.1948,102.2241,48043.0
2022-11-18 12:15:00,104.75,104.76,104.05,104.05,130610.0,102.2045,102.2143,101.5216,101.5216,130610.0
2022-11-18 12:20:00,104.05,104.07,103.64,103.79,102017.0,101.5216,101.5411,101.1215,101.2679,102017.0
2022-11-18 12:25:00,103.78,104.37,103.69,104.18,79373.0,101.2581,101.8338,101.1703,101.6484,79373.0
2022-11-18 12:30:00,104.19,104.33,103.96,104.28,51208.0,101.6582,101.7948,101.4337,101.746,51208.0
2022-11-18 12:35:00,104.35,105.01,104.35,105.0,55900.0,101.8143,102.4582,101.8143,102.4485,55900.0
2022-11-18 12:40:00,104.94,105.04,104.78,104.87,81690.0,102.3899,102.4875,102.2338,102.3216,81690.0
2022-11-18 12:45:00,104.87,105.13,104.75,104.95,68333.0,102.3216,102.5753,102.2045,102.3997,68333.0
2022-11-18 12:50:00,104.98,105.09,104.7,104.93,56704.0,102.429,102.5363,102.1558,102.3802,56704.0
2022-11-18 12:55:00,104.88,104.93,104.67,104.86,38490.0,102.3314,102.3802,102.1265,102.3119,38490.0
2022-11-18 13:00:00,104.88,105.01,104.82,104.89,27434.0,102.3314,102.4582,102.2728,102.3411,27434.0
2022-11-18 13:05:00,104.88,105.28,104.86,105.14,57872.0,102.3314,102.7217,102.3119,102.5851,57872.0
2022-11-18 13:10:00,105.14,105.15,104.81,104.9,29743.0,102.5851,102.5948,102.2631,102.3509,29743.0
2022-11-18 13:15:00,104.88,105.06,104.72,104.95,26093.0,102.3314,102.507,102.1753,102.3997,26093.0
2022-11-18 13:20:00,104.95,105.05,104.78,105.03,31378.0,102.3997,102.4973,102.2338,102.4777,31378.0
2022-11-18 13:25:00,105.05,105.15,104.79,105.11,41819.0,102.4973,102.5948,102.2436,102.5558,41819.0
2022-11-18 13:30:00,105.14,105.23,104.85,104.88,31897.0,102.5851,102.6729,102.3021,102.3314,31897.0
2022-11-18 13:35:00,104.89,104.92,104.56,104.6,43348.0,102.3411,102.3704,102.0192,102.0582,43348.0
2022-11-18 13:40:00,104.6,104.72,104.52,104.54,23177.0,102.0582,102.1753,101.9801,101.9997,23177.0
2022-11-18 13:45:00,104.53,104.84,104.5,104.73,18929.0,101.9899,102.2924,101.9606,102.185,18929.0
2022-11-18 13:50:00,104.71,104.89,104.67,104.72,22509.0,102.1655,102.3411,102.1265,102.1753,22509.0
2022-11-18 13:55:00,104.74,105.03,104.73,104.97,44288.0,102.1948,102.4777,102.185,102.4192,44288.0
2022-11-18 14:00:00,104.99,105.1,104.92,105.02,53499.0,102.4387,102.546,102.3704,102.468,53499.0
2022-11-18 14:05:00,105.02,105.56,105.01,105.08,84245.0,102.468,102.9949,102.4582,102.5265,84245.0
2022-11-18 14:10:00,105.07,105.27,105.04,105.24,21349.0,102.5168,102.7119,102.4875,102.6826,21349.0
2022-11-18 14:15:00,105.24,105.43,105.05,105.05,35425.0,102.6826,102.868,102.4973,102.4973,35425.0
2022-11-18 14:20:00,105.05,105.15,104.97,104.99,58908.0,102.4973,102.5948,102.4192,102.4387,58908.0
2022-11-18 14:25:00,104.96,104.96,104.59,104.63,56945.0,102.4094,102.4094,102.0484,102.0875,56945.0
2022-11-18 14:30:00,104.64,104.83,104.4,104.43,60146.0,102.0972,102.2826,101.8631,101.8923,60146.0
2022-11-18 14:35:00,104.43,104.78,104.25,104.76,43450.0,101.8923,102.2338,101.7167,102.2143,43450.0
2022-11-18 14:40:00,104.76,104.86,104.57,104.62,23735.0,102.2143,102.3119,102.0289,102.0777,23735.0
2022-11-18 14:45:00,104.64,104.65,104.39,104.46,23899.0,102.0972,102.107,101.8533,101.9216,23899.0
2022-11-18 14:50:00,104.46,104.6,104.38,104.55,16743.0,101.9216,102.0582,101.8435,102.0094,16743.0
2022-11-18 14:55:00,104.54,104.85,104.52,104.85,64998.0,101.9997,102.3021,101.9801,102.3021,64998.0
2022-11-18 15:00:00,104.83,105.04,104.82,104.91,41005.0,102.2826,102.4875,102.2728,102.3607,41005.0
2022-11-18 15:05:00,104.91,105.05,104.83,104.96,58660.0,102.3607,102.4973,102.2826,102.4094,58660.0
2022-11-18 15:10:00,104.99,105.02,104.77,104.87,49409.0,102.4387,102.468,102.2241,102.3216,49409.0
2022-11-18 15:15:00,104.9,104.91,104.72,104.9,81126.0,102.3509,102.3607,102.1753,102.3509,81126.0
2022-11-18 15:20:00,104.93,104.93,104.47,104.56,91635.0,102.3802,102.3802,101.9314,102.0192,91635.0
2022-11-18 15:25:00,104.58,104.96,104.5,104.96,76290.0,102.0387,102.4094,101.9606,102.4094,76290.0
2022-11-18 15:30:00,104.97,105.12,104.92,104.93,84893.0,102.4192,102.5656,102.3704,102.3802,84893.0
2022-11-18 15:35:00,104.92,105.37,104.9,105.3,110496.0,102.3704,102.8095,102.3509,102.7412,110496.0
2022-11-18 15:40:00,105.29,105.3,104.94,104.98,108510.0,102.7314,102.7412,102.3899,102.429,108510.0
2022-11-18 15:45:00,104.97,105.15,104.91,105.05,113750.0,102.4192,102.5948,102.3607,102.4973,113750.0
2022-11-18 15:50:00,105.08,105.19,104.73,104.78,200511.0,102.5265,102.6339,102.185,102.2338,200511.0
2022-11-18 15:55:00,104.78,104.9,104.66,104.69,519080.0,102.2338,102.3509,102.1167,102.146,519080.0
2022-11-21 09:30:00,103.53,103.67,102.27,102.45,131950.0,101.0142,101.1508,99.7848,99.9604,131950.0
2022-11-21 09:35:00,102.42,102.78,101.89,102.07,98424.0,99.9312,100.2824,99.414,99.5897,98424.0
2022-11-21 09:40:00,102.09,102.67,101.97,102.02,87692.0,99.6092,100.1751,99.4921,99.5409,87692.0
2022-11-21 09:45:00,102.02,102.64,101.95,102.4,99916.0,99.5409,100.1458,99.4726,99.9117,99916.0
2022-11-21 09:50:00,102.39,102.47,102.13,102.25,55027.0,99.9019,99.98,99.6482,99.7653,55027.0
2022-11-21 09:55:00,102.22,102.27,101.94,102.05,47397.0,99.736,99.7848,99.4628,99.5702,47397.0
2022-11-21 10:00:00,102.07,102.54,102.06,102.27,48800.0,99.5897,100.0483,99.5799,99.7848,48800.0
2022-11-21 10:05:00,102.28,102.43,102.11,102.29,33193.0,99.7946,99.9409,99.6287,99.8043,33193.0
2022-11-21 10:10:00,102.32,102.61,102.24,102.39,36192.0,99.8336,100.1166,99.7555,99.9019,36192.0
2022-11-21 10:15:00,102.35,102.45,102.02,102.15,75949.0,99.8629,99.9604,99.5409,99.6677,75949.0
2022-11-21 10:20:00,102.17,102.33,101.9,102.25,106691.0,99.6872,99.8434,99.4238,99.7653,106691.0
2022-11-21 10:25:00,102.25,102.37,102.08,102.19,50667.0,99.7653,99.8824,99.5994,99.7068,50667.0
2022-11-21 10:30:00,102.17,102.28,101.93,101.95,71452.0,99.6872,99.7946,99.4531,99.4726,71452.0
2022-11-21 10:35:00,101.96,102.3,101.94,102.04,65079.0,99.4823,99.8141,99.4628,99.5604,65079.0
2022-11-21 10:40:00,102.0,102.45,102.0,102.11,71576.0,99.5214,99.9604,99.5214,99.6287,71576.0
2022-11-21 10:45:00,102.12,102.15,101.84,102.15,76200.0,99.6385,99.6677,99.3653,99.6677,76200.0
2022-11-21 10:50:00,102.13,102.62,102.13,102.61,76600.0,99.6482,100.1263,99.6482,100.1166,76600.0
2022-11-21 10:55:00,102.61,103.26,102.59,103.12,97585.0,100.1166,100.7508,100.097,100.6142,97585.0
2022-11-21 11:00:00,103.12,103.32,102.75,102.89,57899.0,100.6142,100.8093,100.2531,100.3897,57899.0
2022-11-21 11:05:00,102.88,103.14,102.86,103.04,49937.0,100.38,100.6337,100.3605,100.5361,49937.0
2022-11-21 11:10:00,103.01,103.21,102.72,103.03,55364.0,100.5068,100.702,100.2239,100.5263,55364.0
2022-11-21 11:15:00,103.02,103.25,102.97,103.16,30834.0,100.5166,100.741,100.4678,100.6532,30834.0
2022-11-21 11:20:00,103.17,103.21,102.89,102.99,66172.0,100.6629,100.702,100.3897,100.4873,66172.0
2022-11-21 11:25:00,103.0,103.11,102.52,102.67,99733.0,100.4971,100.6044,100.0287,100.1751,99733.0
2022-11-21 11:30:00,102.65,102.77,102.59,102.64,46335.0,100.1556,100.2727,100.097,100.1458,46335.0
2022-11-21 11:35:00,102.64,102.71,102.47,102.53,59142.0,100.1458,100.2141,99.98,100.0385,59142.0
2022-11-21 11:40:00,102.54,102.73,102.37,102.46,65698.0,100.0483,100.2336,99.8824,99.9702,65698.0
2022-11-21 11:45:00,102.46,102.67,102.39,102.67,40676.0,99.9702,100.1751,99.9019,100.1751,40676.0
2022-11-21 11:50:00,102.68,102.82,102.63,102.74,54109.0,100.1849,100.3214,100.1361,100.2434,54109.0
2022-11-21 11:55:00,102.77,102.78,102.18,102.39,52769.0,100.2727,100.2824,99.697,99.9019,52769.0
2022-11-21 12:00:00,102.38,102.75,102.37,102.55,105276.0,99.8921,100.2531,99.8824,100.058,105276.0
2022-11-21 12:05:00,102.55,102.97,102.53,102.95,41732.0,100.058,100.4678,100.0385,100.4483,41732.0
2022-11-21 12:10:00,102.97,103.18,102.86,103.01,28922.0,100.4678,100.6727,100.3605,100.5068,28922.0
2022-11-21 12:15:00,103.03,103.13,102.94,102.99,22316.0,100.5263,100.6239,100.4385,100.4873,22316.0
2022-11-21 12:20:00,102.99,102.99,102.81,102.97,20647.0,100.4873,100.4873,100.3117,100.4678,20647.0
2022-11-21 12:25:00,102.96,103.19,102.95,103.11,27336.0,100.458,100.6825,100.4483,100.6044,27336.0
2022-11-21 12:30:00,103.09,103.53,103.05,103.53,38048.0,100.5849,101.0142,100.5459,101.0142,38048.0
2022-11-21 12:35:00,103.5,103.78,103.46,103.67,28386.0,100.9849,101.2581,100.9459,101.1508,28386.0
2022-11-21 12:40:00,103.68,103.91,103.63,103.9,30706.0,101.1606,101.385,101.1118,101.3752,30706.0
2022-11-21 12:45:00,103.89,104.01,103.88,103.92,36542.0,101.3654,101.4825,101.3557,101.3947,36542.0
2022-11-21 12:50:00,103.9,103.96,103.69,103.87,33564.0,101.3752,101.4337,101.1703,101.3459,33564.0
2022-11-21 12:55:00,103.88,103.92,103.68,103.74,45788.0,101.3557,101.3947,101.1606,101.2191,45788.0
2022-11-21 13:00:00,103.73,104.02,103.71,103.98,41742.0,101.2093,101.4923,101.1898,101.4533,41742.0
2022-11-21 13:05:00,103.96,104.22,103.87,104.13,94912.0,101.4337,101.6874,101.3459,101.5996,94912.0
2022-11-21 13:10:00,104.14,104.63,104.14,104.6,35688.0,101.6094,102.0875,101.6094,102.0582,35688.0
2022-11-21 13:15:00,104.62,104.67,104.47,104.63,32935.0,102.0777,102.1265,101.9314,102.0875,32935.0
2022-11-21 13:20:00,104.64,104.68,104.3,104.34,33388.0,102.0972,102.1363,101.7655,101.8045,33388.0
2022-11-21 13:25:00,104.33,104.47,104.19,104.39,34631.0,101.7948,101.9314,101.6582,101.8533,34631.0
2022-11-21 13:30:00,104.39,104.65,104.37,104.65,32433.0,101.8533,102.107,101.8338,102.107,32433.0
2022-11-21 13:35:00,104.65,105.01,104.57,104.98,70851.0,102.107,102.4582,102.0289,102.429,70851.0
2022-11-21 13:40:00,104.98,104.99,104.6,104.74,49453.0,102.429,102.4387,102.0582,102.1948,49453.0
2022-11-21 13:45:00,104.74,104.75,104.48,104.52,35862.0,102.1948,102.2045,101.9411,101.9801,35862.0
2022-11-21 13:50:00,104.49,104.76,104.43,104.68,43413.0,101.9509,102.2143,101.8923,102.1363,43413.0
2022-11-21 13:55:00,104.69,104.76,104.63,104.7,30937.0,102.146,102.2143,102.0875,102.1558,30937.0
2022-11-21 14:00:00,104.7,104.89,104.7,104.81,41357.0,102.1558,102.3411,102.1558,102.2631,41357.0
2022-11-21 14:05:00,104.79,104.97,104.78,104.86,76266.0,102.2436,102.4192,102.2338,102.3119,76266.0
2022-11-21 14:10:00,104.87,104.98,104.76,104.94,36633.0,102.3216,102.429,102.2143,102.3899,36633.0
2022-11-21 14:15:00,104.94,105.08,104.9,105.08,57432.0,102.3899,102.5265,102.3509,102.5265,57432.0
2022-11-21 14:20:00,105.07,105.07,104.62,104.72,72840.0,102.5168,102.5168,102.0777,102.1753,72840.0
2022-11-21 14:25:00,104.73,104.94,104.72,104.82,32690.0,102.185,102.3899,102.1753,102.2728,32690.0
2022-11-21 14:30:00,104.82,104.89,104.76,104.78,45346.0,102.2728,102.3411,102.2143,102.2338,45346.0
2022-11-21 14:35:00,104.79,104.92,104.7,104.92,36885.0,102.2436,102.3704,102.1558,102.3704,36885.0
2022-11-21 14:40:00,104.9,104.92,104.71,104.75,40944.0,102.3509,102.3704,102.1655,102.2045,40944.0
2022-11-21 14:45:00,104.76,104.77,104.66,104.75,36812.0,102.2143,102.2241,102.1167,102.2045,36812.0
2022-11-21 14:50:00,104.77,104.96,104.76,104.89,45678.0,102.2241,102.4094,102.2143,102.3411,45678.0
2022-11-21 14:55:00,104.9,104.99,104.86,104.88,49126.0,102.3509,102.4387,102.3119,102.3314,49126.0
2022-11-21 15:00:00,104.86,105.27,104.85,105.26,67219.0,102.3119,102.7119,102.3021,102.7022,67219.0
2022-11-21 15:05:00,105.27,105.29,105.04,105.06,70186.0,102.7119,102.7314,102.4875,102.507,70186.0
2022-11-21 15:10:00,105.06,105.09,104.92,105.0,53966.0,102.507,102.5363,102.3704,102.4485,53966.0
2022-11-21 15:15:00,104.99,105.5,104.94,105.49,134085.0,102.4387,102.9363,102.3899,102.9266,134085.0
2022-11-21 15:20:00,105.48,105.62,105.15,105.17,112052.0,102.9168,103.0534,102.5948,102.6143,112052.0
2022-11-21 15:25:00,105.18,105.3,105.11,105.26,65769.0,102.6241,102.7412,102.5558,102.7022,65769.0
2022-11-21 15:30:00,105.25,105.61,105.21,105.4,112047.0,102.6924,103.0437,102.6534,102.8388,112047.0
2022-11-21 15:35:00,105.42,105.56,105.37,105.4,82912.0,102.8583,102.9949,102.8095,102.8388,82912.0
2022-11-21 15:40:00,105.42,105.42,105.19,105.31,101393.0,102.8583,102.8583,102.6339,102.7509,101393.0
2022-11-21 15:45:00,105.32,105.7,105.31,105.66,122625.0,102.7607,103.1315,102.7509,103.0924,122625.0
2022-11-21 15:50:00,105.66,105.91,105.54,105.55,221919.0,103.0924,103.3364,102.9754,102.9851,221919.0
2022-11-21 15:55:00,105.55,105.55,105.11,105.13,613705.0,102.9851,102.9851,102.5558,102.5753,613705.0
2022-11-22 09:30:00,105.92,105.92,104.58,104.61,126353.0,103.3461,103.3461,102.0387,102.068,126353.0
2022-11-22 09:35:00,104.67,105.0,104.22,104.29,83046.0,102.1265,102.4485,101.6874,101.7557,83046.0
2022-11-22 09:40:00,104.3,104.77,104.11,104.72,62670.0,101.7655,102.2241,101.5801,102.1753,62670.0
2022-11-22 09:45:00,104.68,104.7,104.19,104.28,25871.0,102.1363,102.1558,101.6582,101.746,25871.0
2022-11-22 09:50:00,104.25,104.37,104.01,104.24,38412.0,101.7167,101.8338,101.4825,101.7069,38412.0
2022-11-22 09:55:00,104.28,104.29,104.03,104.26,39780.0,101.746,101.7557,101.502,101.7265,39780.0
2022-11-22 10:00:00,104.26,104.41,104.08,104.26,101131.0,101.7265,101.8728,101.5508,101.7265,101131.0
2022-11-22 10:05:00,104.27,104.51,104.06,104.08,72006.0,101.7362,101.9704,101.5313,101.5508,72006.0
2022-11-22 10:10:00,104.1,104.19,103.85,104.17,42896.0,101.5703,101.6582,101.3264,101.6386,42896.0
2022-11-22 10:15:00,104.23,104.43,104.19,104.3,45743.0,101.6972,101.8923,101.6582,101.7655,45743.0
2022-11-22 10:20:00,104.3,104.5,104.25,104.29,40512.0,101.7655,101.9606,101.7167,101.7557,40512.0
2022-11-22 10:25:00,104.3,104.61,104.27,104.44,63177.0,101.7655,102.068,101.7362,101.9021,63177.0
2022-11-22 10:30:00,104.46,104.54,104.09,104.29,56364.0,101.9216,101.9997,101.5606,101.7557,56364.0
2022-11-22 10:35:00,104.26,104.57,104.26,104.5,154204.0,101.7265,102.0289,101.7265,101.9606,154204.0
2022-11-22 10:40:00,104.52,104.97,104.44,104.85,119634.0,101.9801,102.4192,101.9021,102.3021,119634.0
2022-11-22 10:45:00,104.86,105.41,104.64,105.41,151327.0,102.3119,102.8485,102.0972,102.8485,151327.0
2022-11-22 10:50:00,105.41,105.45,105.0,105.03,69058.0,102.8485,102.8875,102.4485,102.4777,69058.0
2022-11-22 10:55:00,105.0,105.46,104.98,105.37,95448.0,102.4485,102.8973,102.429,102.8095,95448.0
2022-11-22 11:00:00,105.39,105.41,105.24,105.3,50129.0,102.829,102.8485,102.6826,102.7412,50129.0
2022-11-22 11:05:00,105.3,105.35,105.05,105.18,32892.0,102.7412,102.79,102.4973,102.6241,32892.0
2022-11-22 11:10:00,105.18,105.39,105.18,105.25,52050.0,102.6241,102.829,102.6241,102.6924,52050.0
2022-11-22 11:15:00,105.2,105.35,105.07,105.28,77630.0,102.6436,102.79,102.5168,102.7217,77630.0
2022-11-22 11:20:00,105.28,105.54,105.19,105.36,65284.0,102.7217,102.9754,102.6339,102.7997,65284.0
2022-11-22 11:25:00,105.38,105.56,105.34,105.42,57642.0,102.8192,102.9949,102.7802,102.8583,57642.0
2022-11-22 11:30:00,105.42,105.56,105.36,105.42,35868.0,102.8583,102.9949,102.7997,102.8583,35868.0
2022-11-22 11:35:00,105.37,105.65,105.3,105.65,28590.0,102.8095,103.0827,102.7412,103.0827,28590.0
2022-11-22 11:40:00,105.65,105.84,105.52,105.53,48925.0,103.0827,103.2681,102.9558,102.9656,48925.0
2022-11-22 11:45:00,105.54,105.65,105.45,105.64,35178.0,102.9754,103.0827,102.8875,103.0729,35178.0
2022-11-22 11:50:00,105.66,105.74,105.56,105.66,35344.0,103.0924,103.1705,102.9949,103.0924,35344.0
2022-11-22 11:55:00,105.66,105.88,105.6,105.76,22767.0,103.0924,103.3071,103.0339,103.19,22767.0
2022-11-22 12:00:00,105.76,105.98,105.65,105.94,36540.0,103.19,103.4047,103.0827,103.3656,36540.0
2022-11-22 12:05:00,105.93,105.99,105.83,105.98,27984.0,103.3559,103.4144,103.2583,103.4047,27984.0
2022-11-22 12:10:00,105.98,106.2,105.97,106.11,44643.0,103.4047,103.6193,103.3949,103.5315,44643.0
2022-11-22 12:15:00,106.15,106.2,106.01,106.09,35600.0,103.5705,103.6193,103.4339,103.512,35600.0
2022-11-22 12:20:00,106.09,106.13,106.0,106.08,57846.0,103.512,103.551,103.4242,103.5022,57846.0
2022-11-22 12:25:00,106.07,106.13,106.03,106.05,38730.0,103.4925,103.551,103.4534,103.473,38730.0
2022-11-22 12:30:00,106.03,106.07,105.83,105.85,42778.0,103.4534,103.4925,103.2583,103.2778,42778.0
2022-11-22 12:35:00,105.87,106.04,105.82,105.97,44907.0,103.2973,103.4632,103.2485,103.3949,44907.0
2022-11-22 12:40:00,105.96,105.99,105.56,105.74,56519.0,103.3851,103.4144,102.9949,103.1705,56519.0
2022-11-22 12:45:00,105.74,106.04,105.74,105.93,22200.0,103.1705,103.4632,103.1705,103.3559,22200.0
2022-11-22 12:50:00,105.93,105.95,105.71,105.9,34491.0,103.3559,103.3754,103.1412,103.3266,34491.0
2022-11-22 12:55:00,105.89,105.93,105.83,105.86,15494.0,103.3168,103.3559,103.2583,103.2876,15494.0
2022-11-22 13:00:00,105.85,106.18,105.82,106.07,26778.0,103.2778,103.5998,103.2485,103.4925,26778.0
2022-11-22 13:05:00,106.05,106.3,105.95,106.29,40965.0,103.473,103.7169,103.3754,103.7071,40965.0
2022-11-22 13:10:00,106.27,106.44,106.23,106.43,30424.0,103.6876,103.8535,103.6486,103.8437,30424.0
2022-11-22 13:15:00,106.42,106.52,106.39,106.39,33173.0,103.834,103.9315,103.8047,103.8047,33173.0
2022-11-22 13:20:00,106.39,106.46,106.26,106.36,18721.0,103.8047,103.873,103.6779,103.7754,18721.0
2022-11-22 13:25:00,106.37,106.39,106.24,106.25,19136.0,103.7852,103.8047,103.6583,103.6681,19136.0
2022-11-22 13:30:00,106.26,106.45,106.21,106.4,53248.0,103.6779,103.8632,103.6291,103.8145,53248.0
2022-11-22 13:35:00,106.39,106.43,106.27,106.4,23320.0,103.8047,103.8437,103.6876,103.8145,23320.0
2022-11-22 13:40:00,106.4,106.42,106.21,106.22,30435.0,103.8145,103.834,103.6291,103.6388,30435.0
2022-11-22 13:45:00,106.22,106.27,106.17,106.27,20790.0,103.6388,103.6876,103.59,103.6876,20790.0
2022-11-22 13:50:00,106.27,106.4,106.26,106.4,14844.0,103.6876,103.8145,103.6779,103.8145,14844.0
2022-11-22 13:55:00,106.41,106.55,106.32,106.48,36890.0,103.8242,103.9608,103.7364,103.8925,36890.0
2022-11-22 14:00:00,106.48,106.5,106.2,106.28,33092.0,103.8925,103.912,103.6193,103.6974,33092.0
2022-11-22 14:05:00,106.28,106.32,106.11,106.19,52201.0,103.6974,103.7364,103.5315,103.6096,52201.0
2022-11-22 14:10:00,106.19,106.3,105.99,106.0,39144.0,103.6096,103.7169,103.4144,103.4242,39144.0
2022-11-22 14:15:00,106.01,106.13,105.94,106.12,36341.0,103.4339,103.551,103.3656,103.5413,36341.0
2022-11-22 14:20:00,106.12,106.34,106.11,106.34,22894.0,103.5413,103.7559,103.5315,103.7559,22894.0
2022-11-22 14:25:00,106.34,106.34,106.12,106.14,38195.0,103.7559,103.7559,103.5413,103.5608,38195.0
2022-11-22 14:30:00,106.15,106.17,105.98,106.01,18641.0,103.5705,103.59,103.4047,103.4339,18641.0
2022-11-22 14:35:00,106.0,106.23,106.0,106.22,22519.0,103.4242,103.6486,103.4242,103.6388,22519.0
2022-11-22 14:40:00,106.21,106.29,106.03,106.09,32216.0,103.6291,103.7071,103.4534,103.512,32216.0
2022-11-22 14:45:00,106.11,106.27,106.05,106.27,27736.0,103.5315,103.6876,103.473,103.6876,27736.0
2022-11-22 14:50:00,106.27,106.31,106.19,106.24,22380.0,103.6876,103.7266,103.6096,103.6583,22380.0
2022-11-22 14:55:00,106.28,106.3,106.13,106.17,16442.0,103.6974,103.7169,103.551,103.59,16442.0
2022-11-22 15:00:00,106.13,106.33,106.12,106.3,32147.0,103.551,103.7462,103.5413,103.7169,32147.0
2022-11-22 15:05:00,106.3,106.42,106.28,106.38,34747.0,103.7169,103.834,103.6974,103.7949,34747.0
2022-11-22 15:10:00,106.38,106.39,106.23,106.39,23015.0,103.7949,103.8047,103.6486,103.8047,23015.0
2022-11-22 15:15:00,106.39,106.41,106.27,106.3,25489.0,103.8047,103.8242,103.6876,103.7169,25489.0
2022-11-22 15:20:00,106.3,106.49,106.3,106.36,34214.0,103.7169,103.9023,103.7169,103.7754,34214.0
2022-11-22 15:25:00,106.35,106.43,106.31,106.36,37645.0,103.7657,103.8437,103.7266,103.7754,37645.0
2022-11-22 15:30:00,106.36,106.55,106.3,106.52,46592.0,103.7754,103.9608,103.7169,103.9315,46592.0
2022-11-22 15:35:00,106.52,106.65,106.48,106.57,58726.0,103.9315,104.0584,103.8925,103.9803,58726.0
2022-11-22 15:40:00,106.56,106.84,106.54,106.77,55806.0,103.9706,104.2438,103.9511,104.1755,55806.0
2022-11-22 15:45:00,106.76,106.91,106.74,106.91,66378.0,104.1657,104.3121,104.1462,104.3121,66378.0
2022-11-22 15:50:00,106.92,107.13,106.74,107.08,133385.0,104.3218,104.5267,104.1462,104.4779,133385.0
2022-11-22 15:55:00,107.08,107.29,107.01,107.08,332446.0,104.4779,104.6828,104.4096,104.4779,332446.0
2022-11-23 09:30:00,106.41,107.23,106.32,107.23,113353.0,104.0749,104.8769,103.9869,104.8769,113353.0
2022-11-23 09:35:00,107.16,107.73,106.95,107.71,27188.0,104.8085,105.366,104.6031,105.3464,27188.0
2022-11-23 09:40:00,107.68,107.75,107.13,107.32,41351.0,105.3171,105.3855,104.7791,104.965,41351.0
2022-11-23 09:45:00,107.34,107.94,107.24,107.84,48479.0,104.9845,105.5713,104.8867,105.4735,48479.0
2022-11-23 09:50:00,107.88,108.34,107.88,108.29,50455.0,105.5127,105.9626,105.5127,105.9137,50455.0
2022-11-23 09:55:00,108.31,108.31,107.84,107.89,55029.0,105.9332,105.9332,105.4735,105.5224,55029.0
2022-11-23 10:00:00,107.88,108.11,107.64,108.04,55254.0,105.5127,105.7376,105.2779,105.6692,55254.0
2022-11-23 10:05:00,108.04,108.41,107.98,108.31,25877.0,105.6692,106.031,105.6105,105.9332,25877.0
2022-11-23 10:10:00,108.31,108.57,108.19,108.51,41433.0,105.9332,106.1875,105.8159,106.1288,41433.0
2022-11-23 10:15:00,108.52,108.56,108.24,108.43,44440.0,106.1386,106.1777,105.8648,106.0506,44440.0
2022-11-23 10:20:00,108.47,108.47,108.17,108.39,40663.0,106.0897,106.0897,105.7963,106.0115,40663.0
2022-11-23 10:25:00,108.43,108.48,108.09,108.24,31005.0,106.0506,106.0995,105.7181,105.8648,31005.0
2022-11-23 10:30:00,108.26,108.51,108.25,108.48,31553.0,105.8843,106.1288,105.8745,106.0995,31553.0
2022-11-23 10:35:00,108.47,108.54,108.18,108.22,24788.0,106.0897,106.1582,105.8061,105.8452,24788.0
2022-11-23 10:40:00,108.22,108.35,107.96,108.19,42437.0,105.8452,105.9724,105.5909,105.8159,42437.0
2022-11-23 10:45:00,108.17,108.17,107.98,108.06,22688.0,105.7963,105.7963,105.6105,105.6887,22688.0
2022-11-23 10:50:00,108.08,108.14,107.78,107.81,25662.0,105.7083,105.767,105.4149,105.4442,25662.0
2022-11-23 10:55:00,107.81,108.14,107.79,108.14,20030.0,105.4442,105.767,105.4246,105.767,20030.0
2022-11-23 11:00:00,108.14,108.4,108.02,108.15,30449.0,105.767,106.0213,105.6496,105.7767,30449.0
2022-11-23 11:05:00,108.2,108.22,108.06,108.18,24897.0,105.8256,105.8452,105.6887,105.8061,24897.0
2022-11-23 11:10:00,108.18,108.26,108.0,108.02,29125.0,105.8061,105.8843,105.63,105.6496,29125.0
2022-11-23 11:15:00,108.03,108.11,107.66,107.7,29700.0,105.6594,105.7376,105.2975,105.3366,29700.0
2022-11-23 11:20:00,107.73,108.0,107.64,107.91,28293.0,105.366,105.63,105.2779,105.542,28293.0
2022-11-23 11:25:00,107.91,107.91,107.48,107.56,45945.0,105.542,105.542,105.1214,105.1997,45945.0
2022-11-23 11:30:00,107.63,107.66,107.36,107.46,29732.0,105.2682,105.2975,105.0041,105.1019,29732.0
2022-11-23 11:35:00,107.47,107.71,107.43,107.7,19599.0,105.1117,105.3464,105.0725,105.3366,19599.0
2022-11-23 11:40:00,107.68,107.74,107.61,107.64,24361.0,105.3171,105.3757,105.2486,105.2779,24361.0
2022-11-23 11:45:00,107.68,107.68,107.15,107.16,40386.0,105.3171,105.3171,104.7987,104.8085,40386.0
2022-11-23 11:50:00,107.14,107.44,106.87,106.9,18065.0,104.7889,105.0823,104.5248,104.5542,18065.0
2022-11-23 11:55:00,106.86,106.95,106.57,106.85,34246.0,104.515,104.6031,104.2314,104.5053,34246.0
2022-11-23 12:00:00,106.84,107.1,106.8,107.0,28440.0,104.4955,104.7498,104.4564,104.652,28440.0
2022-11-23 12:05:00,106.98,107.26,106.97,107.19,22634.0,104.6324,104.9063,104.6226,104.8378,22634.0
2022-11-23 12:10:00,107.2,107.2,106.95,107.11,18025.0,104.8476,104.8476,104.6031,104.7596,18025.0
2022-11-23 12:15:00,107.07,107.27,107.06,107.14,16716.0,104.7204,104.9161,104.7107,104.7889,16716.0
2022-11-23 12:20:00,107.13,107.27,107.09,107.17,13200.0,104.7791,104.9161,104.74,104.8182,13200.0
2022-11-23 12:25:00,107.19,107.29,106.99,107.04,16403.0,104.8378,104.9356,104.6422,104.6911,16403.0
2022-11-23 12:30:00,107.06,107.19,106.94,107.17,20529.0,104.7107,104.8378,104.5933,104.8182,20529.0
2022-11-23 12:35:00,107.19,107.2,107.06,107.17,11005.0,104.8378,104.8476,104.7107,104.8182,11005.0
2022-11-23 12:40:00,107.16,107.17,106.95,107.09,17906.0,104.8085,104.8182,104.6031,104.74,17906.0
2022-11-23 12:45:00,107.08,107.25,107.03,107.25,11863.0,104.7302,104.8965,104.6813,104.8965,11863.0
2022-11-23 12:50:00,107.25,107.25,106.83,106.88,18050.0,104.8965,104.8965,104.4857,104.5346,18050.0
2022-11-23 12:55:00,106.87,106.88,106.45,106.7,14449.0,104.5248,104.5346,104.114,104.3586,14449.0
2022-11-23 13:00:00,106.71,106.87,106.59,106.78,10102.0,104.3683,104.5248,104.251,104.4368,10102.0
2022-11-23 13:05:00,106.79,106.81,106.65,106.73,12317.0,104.4466,104.4661,104.3097,104.3879,12317.0
2022-11-23 13:10:00,106.71,106.73,106.61,106.62,15952.0,104.3683,104.3879,104.2705,104.2803,15952.0
2022-11-23 13:15:00,106.7,106.74,106.69,106.71,9424.0,104.3586,104.3977,104.3488,104.3683,9424.0
2022-11-23 13:20:00,106.74,106.8,106.63,106.75,28159.0,104.3977,104.4564,104.2901,104.4075,28159.0
2022-11-23 13:25:00,106.77,106.92,106.75,106.92,21066.0,104.427,104.5737,104.4075,104.5737,21066.0
2022-11-23 13:30:00,106.93,107.03,106.88,107.02,11790.0,104.5835,104.6813,104.5346,104.6715,11790.0
2022-11-23 13:35:00,107.01,107.08,106.96,106.98,10633.0,104.6618,104.7302,104.6129,104.6324,10633.0
2022-11-23 13:40:00,107.01,107.08,107.01,107.05,13459.0,104.6618,104.7302,104.6618,104.7009,13459.0
2022-11-23 13:45:00,107.08,107.12,107.03,107.06,11500.0,104.7302,104.7693,104.6813,104.7107,11500.0
2022-11-23 13:50:00,107.06,107.07,106.92,106.92,20369.0,104.7107,104.7204,104.5737,104.5737,20369.0
2022-11-23 13:55:00,106.92,107.01,106.9,107.01,5716.0,104.5737,104.6618,104.5542,104.6618,5716.0
2022-11-23 14:00:00,106.98,107.89,106.73,107.86,44090.0,104.6324,105.5224,104.3879,105.4931,44090.0
2022-11-23 14:05:00,107.86,107.87,107.37,107.57,26840.0,105.4931,105.5029,105.0139,105.2095,26840.0
2022-11-23 14:10:00,107.56,107.56,107.2,107.56,23046.0,105.1997,105.1997,104.8476,105.1997,23046.0
2022-11-23 14:15:00,107.56,107.64,107.42,107.46,21237.0,105.1997,105.2779,105.0628,105.1019,21237.0
2022-11-23 14:20:00,107.48,107.78,107.47,107.76,17498.0,105.1214,105.4149,105.1117,105.3953,17498.0
2022-11-23 14:25:00,107.76,108.01,107.69,107.75,29016.0,105.3953,105.6398,105.3268,105.3855,29016.0
2022-11-23 14:30:00,107.75,107.77,107.57,107.64,15418.0,105.3855,105.4051,105.2095,105.2779,15418.0
2022-11-23 14:35:00,107.64,107.64,107.35,107.37,28276.0,105.2779,105.2779,104.9943,105.0139,28276.0
2022-11-23 14:40:00,107.4,107.55,107.39,107.55,13129.0,105.0432,105.1899,105.0334,105.1899,13129.0
2022-11-23 14:45:00,107.54,107.78,107.43,107.69,16540.0,105.1801,105.4149,105.0725,105.3268,16540.0
2022-11-23 14:50:00,107.65,107.81,107.51,107.55,23631.0,105.2877,105.4442,105.1508,105.1899,23631.0
2022-11-23 14:55:00,107.51,107.62,107.45,107.59,10354.0,105.1508,105.2584,105.0921,105.229,10354.0
2022-11-23 15:00:00,107.57,107.59,107.34,107.45,18257.0,105.2095,105.229,104.9845,105.0921,18257.0
2022-11-23 15:05:00,107.5,107.73,107.5,107.59,21585.0,105.141,105.366,105.141,105.229,21585.0
2022-11-23 15:10:00,107.58,107.69,107.45,107.65,18383.0,105.2192,105.3268,105.0921,105.2877,18383.0
2022-11-23 15:15:00,107.65,107.88,107.59,107.84,22623.0,105.2877,105.5127,105.229,105.4735,22623.0
2022-11-23 15:20:00,107.84,107.84,107.53,107.71,29528.0,105.4735,105.4735,105.1703,105.3464,29528.0
2022-11-23 15:25:00,107.7,107.79,107.65,107.73,17972.0,105.3366,105.4246,105.2877,105.366,17972.0
2022-11-23 15:30:00,107.72,107.72,107.53,107.53,21875.0,105.3562,105.3562,105.1703,105.1703,21875.0
2022-11-23 15:35:00,107.52,107.65,107.43,107.65,28821.0,105.1606,105.2877,105.0725,105.2877,28821.0
2022-11-23 15:40:00,107.65,107.67,107.53,107.63,34314.0,105.2877,105.3073,105.1703,105.2682,34314.0
2022-11-23 15:45:00,107.61,107.61,107.44,107.49,34881.0,105.2486,105.2486,105.0823,105.1312,34881.0
2022-11-23 15:50:00,107.53,107.74,107.51,107.62,56640.0,105.1703,105.3757,105.1508,105.2584,56640.0
2022-11-23 15:55:00,107.58,107.75,107.46,107.72,255742.0,105.2192,105.3855,105.1019,105.3562,255742.0
2022-11-25 09:30:00,107.01,107.5,106.68,106.7,97756.0,104.6618,105.141,104.339,104.3586,97756.0
2022-11-25 09:35:00,106.69,107.39,106.64,107.22,36876.0,104.3488,105.0334,104.2999,104.8671,36876.0
2022-11-25 09:40:00,107.19,107.19,106.8,106.81,16771.0,104.8378,104.8378,104.4564,104.4661,16771.0
2022-11-25 09:45:00,106.78,106.97,106.66,106.76,16917.0,104.4368,104.6226,104.3194,104.4172,16917.0
2022-11-25 09:50:00,106.75,106.98,106.65,106.69,31852.0,104.4075,104.6324,104.3097,104.3488,31852.0
2022-11-25 09:55:00,106.69,107.12,106.65,106.89,34480.0,104.3488,104.7693,104.3097,104.5444,34480.0
2022-11-25 10:00:00,106.89,107.17,106.69,107.0,28292.0,104.5444,104.8182,104.3488,104.652,28292.0
2022-11-25 10:05:00,106.99,107.02,106.82,106.97,19314.0,104.6422,104.6715,104.4759,104.6226,19314.0
2022-11-25 10:10:00,106.97,107.12,106.85,107.04,12754.0,104.6226,104.7693,104.5053,104.6911,12754.0
2022-11-25 10:15:00,107.09,107.29,106.8,106.84,53495.0,104.74,104.9356,104.4564,104.4955,53495.0
2022-11-25 10:20:00,106.85,107.0,106.81,106.89,29712.0,104.5053,104.652,104.4661,104.5444,29712.0
2022-11-25 10:25:00,106.89,106.96,106.75,106.79,21494.0,104.5444,104.6129,104.4075,104.4466,21494.0
2022-11-25 10:30:00,106.77,106.86,106.68,106.77,19179.0,104.427,104.515,104.339,104.427,19179.0
2022-11-25 10:35:00,106.78,106.79,106.43,106.43,23280.0,104.4368,104.4466,104.0945,104.0945,23280.0
2022-11-25 10:40:00,106.48,106.69,106.46,106.69,27953.0,104.1434,104.3488,104.1238,104.3488,27953.0
2022-11-25 10:45:00,106.69,106.9,106.68,106.83,15946.0,104.3488,104.5542,104.339,104.4857,15946.0
2022-11-25 10:50:00,106.86,106.9,106.78,106.79,16617.0,104.515,104.5542,104.4368,104.4466,16617.0
2022-11-25 10:55:00,106.82,106.87,106.72,106.84,12819.0,104.4759,104.5248,104.3781,104.4955,12819.0
2022-11-25 11:00:00,106.88,107.14,106.8,107.02,16803.0,104.5346,104.7889,104.4564,104.6715,16803.0
2022-11-25 11:05:00,107.0,107.03,106.83,106.92,8898.0,104.652,104.6813,104.4857,104.5737,8898.0
2022-11-25 11:10:00,106.88,106.91,106.68,106.73,16627.0,104.5346,104.564,104.339,104.3879,16627.0
2022-11-25 11:15:00,106.72,106.84,106.65,106.83,9019.0,104.3781,104.4955,104.3097,104.4857,9019.0
2022-11-25 11:20:00,106.84,106.89,106.73,106.78,22531.0,104.4955,104.5444,104.3879,104.4368,22531.0
2022-11-25 11:25:00,106.77,106.77,106.62,106.67,50569.0,104.427,104.427,104.2803,104.3292,50569.0
2022-11-25 11:30:00,106.67,106.7,106.5,106.63,19839.0,104.3292,104.3586,104.1629,104.2901,19839.0
2022-11-25 11:35:00,106.63,106.74,106.6,106.64,23850.0,104.2901,104.3977,104.2608,104.2999,23850.0
2022-11-25 11:40:00,106.64,106.64,106.45,106.49,21988.0,104.2999,104.2999,104.114,104.1532,21988.0
2022-11-25 11:45:00,106.55,106.63,106.48,106.51,19412.0,104.2119,104.2901,104.1434,104.1727,19412.0
2022-11-25 11:50:00,106.5,106.61,106.46,106.53,17242.0,104.1629,104.2705,104.1238,104.1923,17242.0
2022-11-25 11:55:00,106.53,106.61,106.44,106.54,14863.0,104.1923,104.2705,104.1043,104.2021,14863.0
2022-11-25 12:00:00,106.56,106.56,106.37,106.37,10090.0,104.2216,104.2216,104.0358,104.0358,10090.0
2022-11-25 12:05:00,106.33,106.36,106.19,106.28,15203.0,103.9967,104.026,103.8598,103.9478,15203.0
2022-11-25 12:10:00,106.32,106.33,106.2,106.26,15091.0,103.9869,103.9967,103.8695,103.9282,15091.0
2022-11-25 12:15:00,106.26,106.28,106.1,106.18,13241.0,103.9282,103.9478,103.7717,103.85,13241.0
2022-11-25 12:20:00,106.21,106.21,106.1,106.14,16367.0,103.8793,103.8793,103.7717,103.8108,16367.0
2022-11-25 12:25:00,106.13,106.32,106.12,106.25,19354.0,103.8011,103.9869,103.7913,103.9184,19354.0
2022-11-25 12:30:00,106.25,106.29,106.08,106.1,18712.0,103.9184,103.9576,103.7522,103.7717,18712.0
2022-11-25 12:35:00,106.09,106.14,106.01,106.03,26591.0,103.7619,103.8108,103.6837,103.7033,26591.0
2022-11-25 12:40:00,106.05,106.27,106.03,106.27,29638.0,103.7228,103.938,103.7033,103.938,29638.0
2022-11-25 12:45:00,106.31,106.31,106.14,106.2,33550.0,103.9771,103.9771,103.8108,103.8695,33550.0
2022-11-25 12:50:00,106.22,106.31,106.08,106.19,48758.0,103.8891,103.9771,103.7522,103.8598,48758.0
2022-11-25 12:55:00,106.17,106.24,105.79,105.81,243619.0,103.8402,103.9087,103.4685,103.4881,243619.0
2022-11-28 09:30:00,104.01,104.19,103.35,103.62,286678.0,101.7276,101.9036,101.0821,101.3461,286678.0
2022-11-28 09:35:00,103.63,104.44,103.51,104.1,90165.0,101.3559,102.1482,101.2386,101.8156,90165.0
2022-11-28 09:40:00,104.12,104.72,103.98,104.72,42762.0,101.8352,102.422,101.6982,102.422,42762.0
2022-11-28 09:45:00,104.7,105.09,104.26,104.41,78378.0,102.4024,102.7839,101.9721,102.1188,78378.0
2022-11-28 09:50:00,104.4,104.69,104.25,104.59,72797.0,102.109,102.3927,101.9623,102.2949,72797.0
2022-11-28 09:55:00,104.59,104.86,104.45,104.78,49410.0,102.2949,102.5589,102.1579,102.4807,49410.0
2022-11-28 10:00:00,104.74,104.86,104.45,104.86,52058.0,102.4416,102.5589,102.1579,102.5589,52058.0
2022-11-28 10:05:00,104.85,105.03,104.69,104.99,39110.0,102.5492,102.7252,102.3927,102.6861,39110.0
2022-11-28 10:10:00,105.01,105.04,104.59,104.88,33935.0,102.7056,102.735,102.2949,102.5785,33935.0
2022-11-28 10:15:00,104.84,104.86,104.64,104.75,23551.0,102.5394,102.5589,102.3438,102.4514,23551.0
2022-11-28 10:20:00,104.74,104.84,104.11,104.2,51803.0,102.4416,102.5394,101.8254,101.9134,51803.0
2022-11-28 10:25:00,104.2,104.27,103.95,104.19,36111.0,101.9134,101.9819,101.6689,101.9036,36111.0
2022-11-28 10:30:00,104.19,104.58,104.19,104.39,46453.0,101.9036,102.2851,101.9036,102.0993,46453.0
2022-11-28 10:35:00,104.38,104.62,104.33,104.33,35076.0,102.0895,102.3242,102.0406,102.0406,35076.0
2022-11-28 10:40:00,104.32,104.49,104.24,104.42,21105.0,102.0308,102.1971,101.9525,102.1286,21105.0
2022-11-28 10:45:00,104.42,104.59,104.35,104.45,17208.0,102.1286,102.2949,102.0601,102.1579,17208.0
2022-11-28 10:50:00,104.42,104.48,104.06,104.34,30340.0,102.1286,102.1873,101.7765,102.0503,30340.0
2022-11-28 10:55:00,104.33,104.58,104.21,104.23,26448.0,102.0406,102.2851,101.9232,101.9428,26448.0
2022-11-28 11:00:00,104.23,104.46,104.22,104.37,27904.0,101.9428,102.1677,101.933,102.0797,27904.0
2022-11-28 11:05:00,104.36,104.41,104.05,104.2,27430.0,102.0699,102.1188,101.7667,101.9134,27430.0
2022-11-28 11:10:00,104.18,104.36,104.03,104.34,31298.0,101.8939,102.0699,101.7472,102.0503,31298.0
2022-11-28 11:15:00,104.34,104.5,104.29,104.32,19783.0,102.0503,102.2068,102.0014,102.0308,19783.0
2022-11-28 11:20:00,104.3,104.3,104.13,104.25,35558.0,102.0112,102.0112,101.845,101.9623,35558.0
2022-11-28 11:25:00,104.23,104.31,104.08,104.15,18396.0,101.9428,102.021,101.7961,101.8645,18396.0
2022-11-28 11:30:00,104.14,104.16,103.97,104.09,27244.0,101.8547,101.8743,101.6885,101.8058,27244.0
2022-11-28 11:35:00,104.09,104.28,104.05,104.14,12510.0,101.8058,101.9917,101.7667,101.8547,12510.0
2022-11-28 11:40:00,104.14,104.26,103.96,104.18,16731.0,101.8547,101.9721,101.6787,101.8939,16731.0
2022-11-28 11:45:00,104.16,104.44,104.14,104.38,30977.0,101.8743,102.1482,101.8547,102.0895,30977.0
2022-11-28 11:50:00,104.36,104.68,104.35,104.67,30859.0,102.0699,102.3829,102.0601,102.3731,30859.0
2022-11-28 11:55:00,104.66,104.82,104.63,104.75,57112.0,102.3633,102.5198,102.334,102.4514,57112.0
2022-11-28 12:00:00,104.76,104.88,104.3,104.53,57377.0,102.4611,102.5785,102.0112,102.2362,57377.0
2022-11-28 12:05:00,104.51,104.92,104.38,104.39,17262.0,102.2166,102.6176,102.0895,102.0993,17262.0
2022-11-28 12:10:00,104.35,104.43,104.27,104.32,13412.0,102.0601,102.1384,101.9819,102.0308,13412.0
2022-11-28 12:15:00,104.36,104.78,104.36,104.77,17719.0,102.0699,102.4807,102.0699,102.4709,17719.0
2022-11-28 12:20:00,104.75,104.83,104.67,104.68,7848.0,102.4514,102.5296,102.3731,102.3829,7848.0
2022-11-28 12:25:00,104.69,104.78,104.64,104.67,10534.0,102.3927,102.4807,102.3438,102.3731,10534.0
2022-11-28 12:30:00,104.65,104.81,104.6,104.61,14039.0,102.3535,102.51,102.3046,102.3144,14039.0
2022-11-28 12:35:00,104.63,104.73,104.59,104.61,11179.0,102.334,102.4318,102.2949,102.3144,11179.0
2022-11-28 12:40:00,104.68,104.71,104.56,104.58,7797.0,102.3829,102.4122,102.2655,102.2851,7797.0
2022-11-28 12:45:00,104.56,104.63,104.43,104.47,13593.0,102.2655,102.334,102.1384,102.1775,13593.0
2022-11-28 12:50:00,104.46,104.5,104.29,104.33,22092.0,102.1677,102.2068,102.0014,102.0406,22092.0
2022-11-28 12:55:00,104.33,104.37,104.28,104.33,15758.0,102.0406,102.0797,101.9917,102.0406,15758.0
2022-11-28 13:00:00,104.3,104.57,104.26,104.57,12045.0,102.0112,102.2753,101.9721,102.2753,12045.0
2022-11-28 13:05:00,104.56,104.56,104.44,104.5,11839.0,102.2655,102.2655,102.1482,102.2068,11839.0
2022-11-28 13:10:00,104.49,104.7,104.41,104.65,16604.0,102.1971,102.4024,102.1188,102.3535,16604.0
2022-11-28 13:15:00,104.61,104.66,104.57,104.64,10739.0,102.3144,102.3633,102.2753,102.3438,10739.0
2022-11-28 13:20:00,104.65,104.71,104.6,104.68,7498.0,102.3535,102.4122,102.3046,102.3829,7498.0
2022-11-28 13:25:00,104.67,104.68,104.51,104.59,10807.0,102.3731,102.3829,102.2166,102.2949,10807.0
2022-11-28 13:30:00,104.58,104.61,104.46,104.48,18455.0,102.2851,102.3144,102.1677,102.1873,18455.0
2022-11-28 13:35:00,104.46,104.6,104.41,104.55,10981.0,102.1677,102.3046,102.1188,102.2557,10981.0
2022-11-28 13:40:00,104.56,104.59,104.37,104.41,10417.0,102.2655,102.2949,102.0797,102.1188,10417.0
2022-11-28 13:45:00,104.39,104.5,104.26,104.46,27069.0,102.0993,102.2068,101.9721,102.1677,27069.0
2022-11-28 13:50:00,104.45,104.52,104.31,104.35,21265.0,102.1579,102.2264,102.021,102.0601,21265.0
2022-11-28 13:55:00,104.34,104.36,104.04,104.12,22703.0,102.0503,102.0699,101.7569,101.8352,22703.0
2022-11-28 14:00:00,104.1,104.1,103.73,103.77,45588.0,101.8156,101.8156,101.4537,101.4929,45588.0
2022-11-28 14:05:00,103.8,103.81,103.56,103.56,15609.0,101.5222,101.532,101.2875,101.2875,15609.0
2022-11-28 14:10:00,103.57,103.61,103.47,103.48,17770.0,101.2972,101.3364,101.1994,101.2092,17770.0
2022-11-28 14:15:00,103.5,103.7,103.5,103.66,15422.0,101.2288,101.4244,101.2288,101.3853,15422.0
2022-11-28 14:20:00,103.67,103.7,103.55,103.59,19585.0,101.3951,101.4244,101.2777,101.3168,19585.0
2022-11-28 14:25:00,103.57,103.6,103.35,103.36,14267.0,101.2972,101.3266,101.0821,101.0919,14267.0
2022-11-28 14:30:00,103.37,103.54,103.26,103.51,23162.0,101.1016,101.2679,100.994,101.2386,23162.0
2022-11-28 14:35:00,103.5,103.6,103.47,103.48,28189.0,101.2288,101.3266,101.1994,101.2092,28189.0
2022-11-28 14:40:00,103.47,103.55,103.46,103.54,12311.0,101.1994,101.2777,101.1897,101.2679,12311.0
2022-11-28 14:45:00,103.53,103.55,103.43,103.52,13154.0,101.2581,101.2777,101.1603,101.2483,13154.0
2022-11-28 14:50:00,103.54,103.6,103.45,103.56,15231.0,101.2679,101.3266,101.1799,101.2875,15231.0
2022-11-28 14:55:00,103.55,103.59,103.45,103.48,15185.0,101.2777,101.3168,101.1799,101.2092,15185.0
2022-11-28 15:00:00,103.51,103.6,103.39,103.41,20893.0,101.2386,101.3266,101.1212,101.1408,20893.0
2022-11-28 15:05:00,103.38,103.4,103.2,103.26,38970.0,101.1114,101.131,100.9354,100.994,38970.0
2022-11-28 15:10:00,103.26,103.27,103.01,103.04,34608.0,100.994,101.0038,100.7495,100.7789,34608.0
2022-11-28 15:15:00,103.04,103.08,102.93,103.07,43573.0,100.7789,100.818,100.6713,100.8082,43573.0
2022-11-28 15:20:00,103.08,103.16,102.92,102.99,31818.0,100.818,100.8962,100.6615,100.73,31818.0
2022-11-28 15:25:00,102.98,103.02,102.85,103.01,36531.0,100.7202,100.7593,100.593,100.7495,36531.0
2022-11-28 15:30:00,103.01,103.05,102.83,102.83,52563.0,100.7495,100.7887,100.5735,100.5735,52563.0
2022-11-28 15:35:00,102.82,102.99,102.81,102.95,59016.0,100.5637,100.73,100.5539,100.6909,59016.0
2022-11-28 15:40:00,102.95,103.38,102.94,103.36,67034.0,100.6909,101.1114,100.6811,101.0919,67034.0
2022-11-28 15:45:00,103.36,103.39,103.23,103.27,66646.0,101.0919,101.1212,100.9647,101.0038,66646.0
2022-11-28 15:50:00,103.27,103.58,103.27,103.58,149579.0,101.0038,101.307,101.0038,101.307,149579.0
2022-11-28 15:55:00,103.57,103.65,103.37,103.51,279432.0,101.2972,101.3755,101.1016,101.2386,279432.0
2022-11-29 09:30:00,104.06,104.65,103.64,104.59,118080.0,101.7765,102.3535,101.3657,102.2949,118080.0
2022-11-29 09:35:00,104.6,104.6,103.98,104.31,34041.0,102.3046,102.3046,101.6982,102.021,34041.0
2022-11-29 09:40:00,104.25,104.62,103.82,103.93,36850.0,101.9623,102.3242,101.5418,101.6493,36850.0
2022-11-29 09:45:00,103.9,104.18,103.79,104.11,37646.0,101.62,101.8939,101.5124,101.8254,37646.0
2022-11-29 09:50:00,104.06,104.06,103.67,103.67,30578.0,101.7765,101.7765,101.3951,101.3951,30578.0
2022-11-29 09:55:00,103.68,103.91,103.39,103.74,44338.0,101.4048,101.6298,101.1212,101.4635,44338.0
2022-11-29 10:00:00,103.74,104.25,103.74,104.22,58180.0,101.4635,101.9623,101.4635,101.933,58180.0
2022-11-29 10:05:00,104.24,104.37,104.11,104.32,25056.0,101.9525,102.0797,101.8254,102.0308,25056.0
2022-11-29 10:10:00,104.32,104.46,104.0,104.04,41048.0,102.0308,102.1677,101.7178,101.7569,41048.0
2022-11-29 10:15:00,104.06,104.46,104.06,104.27,29494.0,101.7765,102.1677,101.7765,101.9819,29494.0
2022-11-29 10:20:00,104.29,104.45,104.22,104.29,25142.0,102.0014,102.1579,101.933,102.0014,25142.0
2022-11-29 10:25:00,104.4,104.67,104.23,104.53,24608.0,102.109,102.3731,101.9428,102.2362,24608.0
2022-11-29 10:30:00,104.6,104.79,104.59,104.7,37305.0,102.3046,102.4905,102.2949,102.4024,37305.0
2022-11-29 10:35:00,104.68,104.82,104.59,104.78,25538.0,102.3829,102.5198,102.2949,102.4807,25538.0
2022-11-29 10:40:00,104.79,104.92,104.56,104.63,17069.0,102.4905,102.6176,102.2655,102.334,17069.0
2022-11-29 10:45:00,104.62,104.7,104.57,104.59,10410.0,102.3242,102.4024,102.2753,102.2949,10410.0
2022-11-29 10:50:00,104.62,104.7,104.26,104.3,30699.0,102.3242,102.4024,101.9721,102.0112,30699.0
2022-11-29 10:55:00,104.3,104.57,104.29,104.48,22913.0,102.0112,102.2753,102.0014,102.1873,22913.0
2022-11-29 11:00:00,104.45,104.5,103.71,103.75,48179.0,102.1579,102.2068,101.4342,101.4733,48179.0
2022-11-29 11:05:00,103.76,103.83,103.31,103.37,32558.0,101.4831,101.5515,101.043,101.1016,32558.0
2022-11-29 11:10:00,103.37,103.46,103.2,103.33,23618.0,101.1016,101.1897,100.9354,101.0625,23618.0
2022-11-29 11:15:00,103.34,103.45,103.04,103.06,26773.0,101.0723,101.1799,100.7789,100.7984,26773.0
2022-11-29 11:20:00,103.04,103.15,102.92,103.11,23711.0,100.7789,100.8865,100.6615,100.8473,23711.0
2022-11-29 11:25:00,103.1,103.27,103.03,103.07,15687.0,100.8376,101.0038,100.7691,100.8082,15687.0
2022-11-29 11:30:00,103.11,103.27,102.99,103.27,13566.0,100.8473,101.0038,100.73,101.0038,13566.0
2022-11-29 11:35:00,103.24,103.28,103.11,103.23,12273.0,100.9745,101.0136,100.8473,100.9647,12273.0
2022-11-29 11:40:00,103.23,103.32,103.12,103.29,9880.0,100.9647,101.0527,100.8571,101.0234,9880.0
2022-11-29 11:45:00,103.3,103.38,103.25,103.34,16551.0,101.0332,101.1114,100.9843,101.0723,16551.0
2022-11-29 11:50:00,103.33,103.42,103.16,103.35,11211.0,101.0625,101.1505,100.8962,101.0821,11211.0
2022-11-29 11:55:00,103.4,103.46,103.35,103.38,17479.0,101.131,101.1897,101.0821,101.1114,17479.0
2022-11-29 12:00:00,103.35,103.38,103.29,103.34,12707.0,101.0821,101.1114,101.0234,101.0723,12707.0
2022-11-29 12:05:00,103.34,103.49,103.3,103.48,12678.0,101.0723,101.219,101.0332,101.2092,12678.0
2022-11-29 12:10:00,103.45,103.53,103.38,103.53,6413.0,101.1799,101.2581,101.1114,101.2581,6413.0
2022-11-29 12:15:00,103.52,103.67,103.35,103.64,13476.0,101.2483,101.3951,101.0821,101.3657,13476.0
2022-11-29 12:20:00,103.65,103.65,103.44,103.44,11012.0,101.3755,101.3755,101.1701,101.1701,11012.0
2022-11-29 12:25:00,103.44,103.5,103.39,103.47,9501.0,101.1701,101.2288,101.1212,101.1994,9501.0
2022-11-29 12:30:00,103.45,103.52,103.39,103.48,6137.0,101.1799,101.2483,101.1212,101.2092,6137.0
2022-11-29 12:35:00,103.48,103.8,103.41,103.68,15765.0,101.2092,101.5222,101.1408,101.4048,15765.0
2022-11-29 12:40:00,103.71,103.76,103.63,103.64,10400.0,101.4342,101.4831,101.3559,101.3657,10400.0
2022-11-29 12:45:00,103.66,103.67,103.51,103.62,15321.0,101.3853,101.3951,101.2386,101.3461,15321.0
2022-11-29 12:50:00,103.63,103.73,103.59,103.61,5526.0,101.3559,101.4537,101.3168,101.3364,5526.0
2022-11-29 12:55:00,103.67,103.81,103.62,103.79,11729.0,101.3951,101.532,101.3461,101.5124,11729.0
2022-11-29 13:00:00,103.8,103.81,103.52,103.61,23272.0,101.5222,101.532,101.2483,101.3364,23272.0
2022-11-29 13:05:00,103.62,103.68,103.56,103.63,6072.0,101.3461,101.4048,101.2875,101.3559,6072.0
2022-11-29 13:10:00,103.66,103.75,103.62,103.73,6661.0,101.3853,101.4733,101.3461,101.4537,6661.0
2022-11-29 13:15:00,103.74,103.74,103.3,103.4,28430.0,101.4635,101.4635,101.0332,101.131,28430.0
2022-11-29 13:20:00,103.39,103.4,103.26,103.29,14087.0,101.1212,101.131,100.994,101.0234,14087.0
2022-11-29 13:25:00,103.28,103.28,103.09,103.11,16817.0,101.0136,101.0136,100.8278,100.8473,16817.0
2022-11-29 13:30:00,103.08,103.12,103.05,103.07,12946.0,100.818,100.8571,100.7887,100.8082,12946.0
2022-11-29 13:35:00,103.11,103.21,103.07,103.16,7295.0,100.8473,100.9451,100.8082,100.8962,7295.0
2022-11-29 13:40:00,103.19,103.21,103.14,103.18,9080.0,100.9256,100.9451,100.8767,100.9158,9080.0
2022-11-29 13:45:00,103.19,103.33,103.19,103.28,15627.0,100.9256,101.0625,100.9256,101.0136,15627.0
2022-11-29 13:50:00,103.26,103.41,103.23,103.4,18986.0,100.994,101.1408,100.9647,101.131,18986.0
2022-11-29 13:55:00,103.41,103.48,103.34,103.45,21111.0,101.1408,101.2092,101.0723,101.1799,21111.0
2022-11-29 14:00:00,103.45,103.69,103.45,103.59,45833.0,101.1799,101.4146,101.1799,101.3168,45833.0
2022-11-29 14:05:00,103.59,103.6,103.52,103.52,20087.0,101.3168,101.3266,101.2483,101.2483,20087.0
2022-11-29 14:10:00,103.52,103.56,103.38,103.39,27084.0,101.2483,101.2875,101.1114,101.1212,27084.0
2022-11-29 14:15:00,103.4,103.47,103.38,103.41,10160.0,101.131,101.1994,101.1114,101.1408,10160.0
2022-11-29 14:20:00,103.4,103.43,103.21,103.21,11144.0,101.131,101.1603,100.9451,100.9451,11144.0
2022-11-29 14:25:00,103.25,103.27,103.17,103.25,10278.0,100.9843,101.0038,100.906,100.9843,10278.0
2022-11-29 14:30:00,103.24,103.29,103.12,103.22,29565.0,100.9745,101.0234,100.8571,100.9549,29565.0
2022-11-29 14:35:00,103.21,103.27,103.11,103.23,22579.0,100.9451,101.0038,100.8473,100.9647,22579.0
2022-11-29 14:40:00,103.25,103.29,103.13,103.2,17448.0,100.9843,101.0234,100.8669,100.9354,17448.0
2022-11-29 14:45:00,103.19,103.19,103.09,103.11,18642.0,100.9256,100.9256,100.8278,100.8473,18642.0
2022-11-29 14:50:00,103.14,103.22,103.08,103.18,18553.0,100.8767,100.9549,100.818,100.9158,18553.0
2022-11-29 14:55:00,103.19,103.43,103.19,103.43,19357.0,100.9256,101.1603,100.9256,101.1603,19357.0
2022-11-29 15:00:00,103.43,103.47,103.27,103.27,32000.0,101.1603,101.1994,101.0038,101.0038,32000.0
2022-11-29 15:05:00,103.27,103.49,103.27,103.44,11740.0,101.0038,101.219,101.0038,101.1701,11740.0
2022-11-29 15:10:00,103.44,103.44,103.33,103.35,11602.0,101.1701,101.1701,101.0625,101.0821,11602.0
2022-11-29 15:15:00,103.37,103.41,103.31,103.37,12321.0,101.1016,101.1408,101.043,101.1016,12321.0
2022-11-29 15:20:00,103.36,103.5,103.23,103.24,30521.0,101.0919,101.2288,100.9647,100.9745,30521.0
2022-11-29 15:25:00,103.24,103.37,103.18,103.33,15212.0,100.9745,101.1016,100.9158,101.0625,15212.0
2022-11-29 15:30:00,103.35,103.56,103.33,103.5,27411.0,101.0821,101.2875,101.0625,101.2288,27411.0
2022-11-29 15:35:00,103.51,103.55,103.38,103.44,21621.0,101.2386,101.2777,101.1114,101.1701,21621.0
2022-11-29 15:40:00,103.43,103.58,103.4,103.41,22274.0,101.1603,101.307,101.131,101.1408,22274.0
2022-11-29 15:45:00,103.4,103.4,103.23,103.36,26360.0,101.131,101.131,100.9647,101.0919,26360.0
2022-11-29 15:50:00,103.38,103.47,103.14,103.21,65212.0,101.1114,101.1994,100.8767,100.9451,65212.0
2022-11-29 15:55:00,103.18,103.33,103.15,103.24,157528.0,100.9158,101.0625,100.8865,100.9745,157528.0
2022-11-30 09:30:00,104.07,105.12,103.73,105.01,160942.0,101.7863,102.8132,101.4537,102.7056,160942.0
2022-11-30 09:35:00,104.96,105.17,104.37,104.54,101985.0,102.6567,102.8621,102.0797,102.246,101985.0
2022-11-30 09:40:00,104.53,104.53,104.08,104.35,70557.0,102.2362,102.2362,101.7961,102.0601,70557.0
2022-11-30 09:45:00,104.41,104.45,103.49,103.51,50111.0,102.1188,102.1579,101.219,101.2386,50111.0
2022-11-30 09:50:00,103.54,103.6,102.93,103.02,49947.0,101.2679,101.3266,100.6713,100.7593,49947.0
2022-11-30 09:55:00,103.0,103.26,102.92,103.09,69834.0,100.7398,100.994,100.6615,100.8278,69834.0
2022-11-30 10:00:00,103.12,103.2,102.66,102.86,119989.0,100.8571,100.9354,100.4072,100.6028,119989.0
2022-11-30 10:05:00,102.84,103.2,102.84,103.19,116463.0,100.5833,100.9354,100.5833,100.9256,116463.0
2022-11-30 10:10:00,103.17,103.34,103.02,103.25,70157.0,100.906,101.0723,100.7593,100.9843,70157.0
2022-11-30 10:15:00,103.28,103.3,102.7,102.91,31691.0,101.0136,101.0332,100.4463,100.6517,31691.0
2022-11-30 10:20:00,102.9,103.19,102.77,103.09,26801.0,100.6419,100.9256,100.5148,100.8278,26801.0
2022-11-30 10:25:00,103.09,103.27,102.77,103.2,36997.0,100.8278,101.0038,100.5148,100.9354,36997.0
2022-11-30 10:30:00,103.27,103.44,103.05,103.11,30859.0,101.0038,101.1701,100.7887,100.8473,30859.0
2022-11-30 10:35:00,103.18,103.37,103.12,103.37,20010.0,100.9158,101.1016,100.8571,101.1016,20010.0
2022-11-30 10:40:00,103.35,103.65,103.35,103.53,31835.0,101.0821,101.3755,101.0821,101.2581,31835.0
2022-11-30 10:45:00,103.51,103.52,103.28,103.42,24696.0,101.2386,101.2483,101.0136,101.1505,24696.0
2022-11-30 10:50:00,103.41,103.51,103.29,103.29,21358.0,101.1408,101.2386,101.0234,101.0234,21358.0
2022-11-30 10:55:00,103.25,103.53,103.25,103.36,19071.0,100.9843,101.2581,100.9843,101.0919,19071.0
2022-11-30 11:00:00,103.36,103.46,103.07,103.09,28975.0,101.0919,101.1897,100.8082,100.8278,28975.0
2022-11-30 11:05:00,103.08,103.68,103.08,103.67,21772.0,100.818,101.4048,100.818,101.3951,21772.0
2022-11-30 11:10:00,103.68,103.8,103.6,103.75,32845.0,101.4048,101.5222,101.3266,101.4733,32845.0
2022-11-30 11:15:00,103.72,103.85,103.47,103.63,27680.0,101.444,101.5711,101.1994,101.3559,27680.0
2022-11-30 11:20:00,103.6,103.72,103.57,103.66,11308.0,101.3266,101.444,101.2972,101.3853,11308.0
2022-11-30 11:25:00,103.63,103.82,103.61,103.65,19356.0,101.3559,101.5418,101.3364,101.3755,19356.0
2022-11-30 11:30:00,103.64,103.71,103.37,103.62,13103.0,101.3657,101.4342,101.1016,101.3461,13103.0
2022-11-30 11:35:00,103.63,103.83,103.62,103.83,21756.0,101.3559,101.5515,101.3461,101.5515,21756.0
2022-11-30 11:40:00,103.86,103.94,103.78,103.82,14035.0,101.5809,101.6591,101.5026,101.5418,14035.0
2022-11-30 11:45:00,103.79,103.89,103.73,103.79,8438.0,101.5124,101.6102,101.4537,101.5124,8438.0
2022-11-30 11:50:00,103.83,103.86,103.59,103.59,14323.0,101.5515,101.5809,101.3168,101.3168,14323.0
2022-11-30 11:55:00,103.6,103.6,103.48,103.49,9298.0,101.3266,101.3266,101.2092,101.219,9298.0
2022-11-30 12:00:00,103.52,103.62,103.48,103.61,9481.0,101.2483,101.3461,101.2092,101.3364,9481.0
2022-11-30 12:05:00,103.62,103.66,103.44,103.5,15039.0,101.3461,101.3853,101.1701,101.2288,15039.0
2022-11-30 12:10:00,103.5,103.56,103.35,103.39,12448.0,101.2288,101.2875,101.0821,101.1212,12448.0
2022-11-30 12:15:00,103.36,103.36,103.0,103.06,16485.0,101.0919,101.0919,100.7398,100.7984,16485.0
2022-11-30 12:20:00,103.06,103.14,102.83,103.09,24766.0,100.7984,100.8767,100.5735,100.8278,24766.0
2022-11-30 12:25:00,103.07,103.21,103.06,103.2,15114.0,100.8082,100.9451,100.7984,100.9354,15114.0
2022-11-30 12:30:00,103.18,103.25,103.14,103.23,10800.0,100.9158,100.9843,100.8767,100.9647,10800.0
2022-11-30 12:35:00,103.23,103.27,103.09,103.15,9971.0,100.9647,101.0038,100.8278,100.8865,9971.0
2022-11-30 12:40:00,103.16,103.49,103.11,103.37,16624.0,100.8962,101.219,100.8473,101.1016,16624.0
2022-11-30 12:45:00,103.35,103.43,103.29,103.41,14506.0,101.0821,101.1603,101.0234,101.1408,14506.0
2022-11-30 12:50:00,103.4,103.58,103.39,103.55,17738.0,101.131,101.307,101.1212,101.2777,17738.0
2022-11-30 12:55:00,103.52,103.58,103.43,103.48,14622.0,101.2483,101.307,101.1603,101.2092,14622.0
2022-11-30 13:00:00,103.49,103.6,103.41,103.6,21253.0,101.219,101.3266,101.1408,101.3266,21253.0
2022-11-30 13:05:00,103.58,103.84,103.57,103.84,27114.0,101.307,101.5613,101.2972,101.5613,27114.0
2022-11-30 13:10:00,103.84,104.07,103.8,104.0,20139.0,101.5613,101.7863,101.5222,101.7178,20139.0
2022-11-30 13:15:00,104.01,104.08,103.95,103.95,26018.0,101.7276,101.7961,101.6689,101.6689,26018.0
2022-11-30 13:20:00,103.94,104.01,103.88,103.93,23398.0,101.6591,101.7276,101.6004,101.6493,23398.0
2022-11-30 13:25:00,103.92,104.22,103.92,104.13,11810.0,101.6396,101.933,101.6396,101.845,11810.0
2022-11-30 13:30:00,104.16,105.3,103.87,104.58,79466.0,101.8743,102.9893,101.5907,102.2851,79466.0
2022-11-30 13:35:00,104.64,106.06,104.64,105.93,68526.0,102.3438,103.7326,102.3438,103.6055,68526.0
2022-11-30 13:40:00,105.93,106.27,105.6,105.82,63050.0,103.6055,103.938,103.2827,103.4979,63050.0
2022-11-30 13:45:00,105.81,105.91,105.09,105.57,45675.0,103.4881,103.5859,102.7839,103.2534,45675.0
2022-11-30 13:50:00,105.55,105.67,105.37,105.65,26739.0,103.2338,103.3512,103.0577,103.3316,26739.0
2022-11-30 13:55:00,105.68,106.74,105.68,106.62,49166.0,103.3609,104.3977,103.3609,104.2803,49166.0
2022-11-30 14:00:00,106.54,107.2,106.54,107.07,65224.0,104.2021,104.8476,104.2021,104.7204,65224.0
2022-11-30 14:05:00,107.09,107.6,107.09,107.22,55568.0,104.74,105.2388,104.74,104.8671,55568.0
2022-11-30 14:10:00,107.22,107.55,107.13,107.54,52135.0,104.8671,105.1899,104.7791,105.1801,52135.0
2022-11-30 14:15:00,107.61,108.56,107.52,108.5,69039.0,105.2486,106.1777,105.1606,106.1191,69039.0
2022-11-30 14:20:00,108.5,108.57,108.03,108.26,164803.0,106.1191,106.1875,105.6594,105.8843,164803.0
2022-11-30 14:25:00,108.25,108.87,108.16,108.47,94803.0,105.8745,106.4809,105.7865,106.0897,94803.0
2022-11-30 14:30:00,108.5,108.64,108.24,108.46,49783.0,106.1191,106.256,105.8648,106.0799,49783.0
2022-11-30 14:35:00,108.37,108.55,108.28,108.47,33171.0,105.9919,106.168,105.9039,106.0897,33171.0
2022-11-30 14:40:00,108.52,108.71,108.3,108.38,26470.0,106.1386,106.3245,105.9234,106.0017,26470.0
2022-11-30 14:45:00,108.39,108.61,108.28,108.47,46638.0,106.0115,106.2266,105.9039,106.0897,46638.0
2022-11-30 14:50:00,108.47,108.69,108.27,108.42,40871.0,106.0897,106.3049,105.8941,106.0408,40871.0
2022-11-30 14:55:00,108.42,108.55,108.21,108.55,30996.0,106.0408,106.168,105.8354,106.168,30996.0
2022-11-30 15:00:00,108.5,108.6,108.3,108.56,41237.0,106.1191,106.2169,105.9234,106.1777,41237.0
2022-11-30 15:05:00,108.56,108.79,108.43,108.79,50751.0,106.1777,106.4027,106.0506,106.4027,50751.0
2022-11-30 15:10:00,108.78,108.81,108.64,108.73,57549.0,106.3929,106.4223,106.256,106.344,57549.0
2022-11-30 15:15:00,108.74,109.07,108.65,108.88,65897.0,106.3538,106.6766,106.2658,106.4907,65897.0
2022-11-30 15:20:00,108.91,109.14,108.83,109.02,79271.0,106.5201,106.745,106.4418,106.6276,79271.0
2022-11-30 15:25:00,109.02,109.25,109.0,109.22,64369.0,106.6276,106.8526,106.6081,106.8233,64369.0
2022-11-30 15:30:00,109.22,109.64,109.12,109.58,71479.0,106.8233,107.234,106.7255,107.1754,71479.0
2022-11-30 15:35:00,109.57,109.58,109.01,109.11,106661.0,107.1656,107.1754,106.6179,106.7157,106661.0
2022-11-30 15:40:00,109.09,109.19,108.92,109.1,94343.0,106.6961,106.7939,106.5298,106.7059,94343.0
2022-11-30 15:45:00,109.1,109.15,108.88,108.97,136193.0,106.7059,106.7548,106.4907,106.5787,136193.0
2022-11-30 15:50:00,108.97,109.19,108.56,109.03,340052.0,106.5787,106.7939,106.1777,106.6374,340052.0
2022-11-30 15:55:00,109.03,109.62,109.02,109.62,560354.0,106.6374,107.2145,106.6276,107.2145,560354.0
2022-12-01 09:30:00,110.15,110.37,109.61,110.0,200723.0,107.7329,107.948,107.2047,107.5861,200723.0
2022-12-01 09:35:00,110.07,110.67,109.25,109.31,107807.0,107.6546,108.2414,106.8526,106.9113,107807.0
2022-12-01 09:40:00,109.31,109.53,109.0,109.14,63675.0,106.9113,107.1265,106.6081,106.745,63675.0
2022-12-01 09:45:00,109.0,109.44,108.95,109.42,110132.0,106.6081,107.0384,106.5592,107.0189,110132.0
2022-12-01 09:50:00,109.39,109.41,108.58,108.94,72509.0,106.9895,107.0091,106.1973,106.5494,72509.0
2022-12-01 09:55:00,109.0,109.1,108.29,108.43,54617.0,106.6081,106.7059,105.9137,106.0506,54617.0
2022-12-01 10:00:00,108.48,108.7,107.93,108.01,111403.0,106.0995,106.3147,105.5616,105.6398,111403.0
2022-12-01 10:05:00,108.02,108.17,107.44,107.47,70475.0,105.6496,105.7963,105.0823,105.1117,70475.0
2022-12-01 10:10:00,107.49,107.76,106.52,106.59,87577.0,105.1312,105.3953,104.1825,104.251,87577.0
2022-12-01 10:15:00,106.62,106.94,105.87,106.21,115366.0,104.2803,104.5933,103.5468,103.8793,115366.0
2022-12-01 10:20:00,106.23,106.42,106.09,106.21,65464.0,103.8989,104.0847,103.7619,103.8793,65464.0
2022-12-01 10:25:00,106.18,106.67,106.05,106.1,80987.0,103.85,104.3292,103.7228,103.7717,80987.0
2022-12-01 10:30:00,106.13,106.33,105.76,106.29,98383.0,103.8011,103.9967,103.4392,103.9576,98383.0
2022-12-01 10:35:00,106.3,106.48,106.11,106.2,76594.0,103.9673,104.1434,103.7815,103.8695,76594.0
2022-12-01 10:40:00,106.19,106.34,105.88,106.33,62130.0,103.8598,104.0065,103.5566,103.9967,62130.0
2022-12-01 10:45:00,106.33,106.89,106.3,106.86,39633.0,103.9967,104.5444,103.9673,104.515,39633.0
2022-12-01 10:50:00,106.87,107.16,106.84,107.04,28065.0,104.5248,104.8085,104.4955,104.6911,28065.0
2022-12-01 10:55:00,107.01,107.62,106.97,107.6,46519.0,104.6618,105.2584,104.6226,105.2388,46519.0
2022-12-01 11:00:00,107.62,107.7,107.36,107.68,50636.0,105.2584,105.3366,105.0041,105.3171,50636.0
2022-12-01 11:05:00,107.68,107.71,107.27,107.52,36097.0,105.3171,105.3464,104.9161,105.1606,36097.0
2022-12-01 11:10:00,107.48,107.49,107.07,107.32,38775.0,105.1214,105.1312,104.7204,104.965,38775.0
2022-12-01 11:15:00,107.3,107.33,106.9,107.0,33969.0,104.9454,104.9747,104.5542,104.652,33969.0
2022-12-01 11:20:00,106.99,107.38,106.99,107.37,31015.0,104.6422,105.0236,104.6422,105.0139,31015.0
2022-12-01 11:25:00,107.36,107.38,107.1,107.21,28397.0,105.0041,105.0236,104.7498,104.8574,28397.0
2022-12-01 11:30:00,107.21,107.43,107.12,107.34,25227.0,104.8574,105.0725,104.7693,104.9845,25227.0
2022-12-01 11:35:00,107.38,107.69,107.31,107.53,43178.0,105.0236,105.3268,104.9552,105.1703,43178.0
2022-12-01 11:40:00,107.58,107.82,107.45,107.45,49438.0,105.2192,105.454,105.0921,105.0921,49438.0
2022-12-01 11:45:00,107.52,107.54,107.19,107.19,12515.0,105.1606,105.1801,104.8378,104.8378,12515.0
2022-12-01 11:50:00,107.18,107.28,107.03,107.17,21316.0,104.828,104.9258,104.6813,104.8182,21316.0
2022-12-01 11:55:00,107.13,107.24,107.0,107.07,31954.0,104.7791,104.8867,104.652,104.7204,31954.0
2022-12-01 12:00:00,107.06,107.12,106.36,106.46,41641.0,104.7107,104.7693,104.026,104.1238,41641.0
2022-12-01 12:05:00,106.45,106.56,106.34,106.46,25446.0,104.114,104.2216,104.0065,104.1238,25446.0
2022-12-01 12:10:00,106.43,106.71,106.39,106.62,30616.0,104.0945,104.3683,104.0554,104.2803,30616.0
2022-12-01 12:15:00,106.6,106.78,106.59,106.6,21841.0,104.2608,104.4368,104.251,104.2608,21841.0
2022-12-01 12:20:00,106.61,107.06,106.61,107.06,16368.0,104.2705,104.7107,104.2705,104.7107,16368.0
2022-12-01 12:25:00,107.07,107.2,107.04,107.2,19648.0,104.7204,104.8476,104.6911,104.8476,19648.0
2022-12-01 12:30:00,107.2,107.5,107.17,107.3,39132.0,104.8476,105.141,104.8182,104.9454,39132.0
2022-12-01 12:35:00,107.3,107.41,107.27,107.34,12514.0,104.9454,105.053,104.9161,104.9845,12514.0
2022-12-01 12:40:00,107.33,107.38,107.15,107.25,17917.0,104.9747,105.0236,104.7987,104.8965,17917.0
2022-12-01 12:45:00,107.26,107.33,107.0,107.04,12418.0,104.9063,104.9747,104.652,104.6911,12418.0
2022-12-01 12:50:00,107.04,107.27,107.03,107.2,17494.0,104.6911,104.9161,104.6813,104.8476,17494.0
2022-12-01 12:55:00,107.23,107.29,107.03,107.26,14116.0,104.8769,104.9356,104.6813,104.9063,14116.0
2022-12-01 13:00:00,107.23,107.39,107.21,107.32,9419.0,104.8769,105.0334,104.8574,104.965,9419.0
2022-12-01 13:05:00,107.34,107.56,107.29,107.47,14131.0,104.9845,105.1997,104.9356,105.1117,14131.0
2022-12-01 13:10:00,107.5,107.54,107.34,107.36,12203.0,105.141,105.1801,104.9845,105.0041,12203.0
2022-12-01 13:15:00,107.38,107.38,106.91,107.01,34796.0,105.0236,105.0236,104.564,104.6618,34796.0
2022-12-01 13:20:00,106.99,107.21,106.99,107.2,13599.0,104.6422,104.8574,104.6422,104.8476,13599.0
2022-12-01 13:25:00,107.21,107.41,107.21,107.4,22260.0,104.8574,105.053,104.8574,105.0432,22260.0
2022-12-01 13:30:00,107.42,107.63,107.33,107.59,38255.0,105.0628,105.2682,104.9747,105.229,38255.0
2022-12-01 13:35:00,107.62,107.73,107.5,107.63,25593.0,105.2584,105.366,105.141,105.2682,25593.0
2022-12-01 13:40:00,107.64,107.88,107.63,107.84,39705.0,105.2779,105.5127,105.2682,105.4735,39705.0
2022-12-01 13:45:00,107.83,107.87,107.48,107.51,56222.0,105.4638,105.5029,105.1214,105.1508,56222.0
2022-12-01 13:50:00,107.52,107.52,107.28,107.33,36612.0,105.1606,105.1606,104.9258,104.9747,36612.0
2022-12-01 13:55:00,107.31,107.35,107.15,107.28,26436.0,104.9552,104.9943,104.7987,104.9258,26436.0
2022-12-01 14:00:00,107.27,107.3,107.06,107.09,35295.0,104.9161,104.9454,104.7107,104.74,35295.0
2022-12-01 14:05:00,107.11,107.21,106.91,107.11,28453.0,104.7596,104.8574,104.564,104.7596,28453.0
2022-12-01 14:10:00,107.11,107.19,107.06,107.15,96783.0,104.7596,104.8378,104.7107,104.7987,96783.0
2022-12-01 14:15:00,107.15,107.16,107.04,107.09,33831.0,104.7987,104.8085,104.6911,104.74,33831.0
2022-12-01 14:20:00,107.12,107.16,107.04,107.14,35737.0,104.7693,104.8085,104.6911,104.7889,35737.0
2022-12-01 14:25:00,107.15,107.29,106.89,107.27,117884.0,104.7987,104.9356,104.5444,104.9161,117884.0
2022-12-01 14:30:00,107.26,107.35,107.12,107.17,38810.0,104.9063,104.9943,104.7693,104.8182,38810.0
2022-12-01 14:35:00,107.16,107.16,106.94,107.0,18597.0,104.8085,104.8085,104.5933,104.652,18597.0
2022-12-01 14:40:00,107.01,107.14,106.83,106.83,22032.0,104.6618,104.7889,104.4857,104.4857,22032.0
2022-12-01 14:45:00,106.83,107.16,106.79,107.14,19147.0,104.4857,104.8085,104.4466,104.7889,19147.0
2022-12-01 14:50:00,107.13,107.42,107.06,107.37,28536.0,104.7791,105.0628,104.7107,105.0139,28536.0
2022-12-01 14:55:00,107.36,107.43,107.09,107.41,28078.0,105.0041,105.0725,104.74,105.053,28078.0
2022-12-01 15:00:00,107.42,107.5,107.31,107.41,31150.0,105.0628,105.141,104.9552,105.053,31150.0
2022-12-01 15:05:00,107.4,107.78,107.39,107.74,25541.0,105.0432,105.4149,105.0334,105.3757,25541.0
2022-12-01 15:10:00,107.74,107.75,107.56,107.57,42547.0,105.3757,105.3855,105.1997,105.2095,42547.0
2022-12-01 15:15:00,107.58,107.73,107.32,107.47,44021.0,105.2192,105.366,104.965,105.1117,44021.0
2022-12-01 15:20:00,107.47,107.48,107.27,107.38,38658.0,105.1117,105.1214,104.9161,105.0236,38658.0
2022-12-01 15:25:00,107.38,107.39,107.23,107.28,29801.0,105.0236,105.0334,104.8769,104.9258,29801.0
2022-12-01 15:30:00,107.28,107.44,107.28,107.35,34404.0,104.9258,105.0823,104.9258,104.9943,34404.0
2022-12-01 15:35:00,107.34,107.47,107.29,107.47,36120.0,104.9845,105.1117,104.9356,105.1117,36120.0
2022-12-01 15:40:00,107.46,107.5,107.28,107.5,44969.0,105.1019,105.141,104.9258,105.141,44969.0
2022-12-01 15:45:00,107.47,107.49,107.1,107.18,57435.0,105.1117,105.1312,104.7498,104.828,57435.0
2022-12-01 15:50:00,107.2,107.44,107.19,107.27,94100.0,104.8476,105.0823,104.8378,104.9161,94100.0
2022-12-01 15:55:00,107.25,107.25,106.85,107.0,275384.0,104.8965,104.8965,104.5053,104.652,275384.0
2022-12-02 09:30:00,104.32,105.75,104.22,105.37,126530.0,102.0308,103.4294,101.933,103.0577,126530.0
2022-12-02 09:35:00,105.48,105.87,105.34,105.73,32585.0,103.1653,103.5468,103.0284,103.4098,32585.0
2022-12-02 09:40:00,105.61,105.86,105.1,105.16,35576.0,103.2925,103.537,102.7937,102.8524,35576.0
2022-12-02 09:45:00,105.12,105.31,104.63,104.63,30107.0,102.8132,102.9991,102.334,102.334,30107.0
2022-12-02 09:50:00,104.74,105.07,104.56,104.91,37864.0,102.4416,102.7643,102.2655,102.6078,37864.0
2022-12-02 09:55:00,104.91,105.24,104.86,104.93,23552.0,102.6078,102.9306,102.5589,102.6274,23552.0
2022-12-02 10:00:00,104.93,105.25,104.64,104.69,29761.0,102.6274,102.9404,102.3438,102.3927,29761.0
2022-12-02 10:05:00,104.72,105.02,104.54,104.91,19809.0,102.422,102.7154,102.246,102.6078,19809.0
2022-12-02 10:10:00,104.91,105.43,104.78,105.38,32554.0,102.6078,103.1164,102.4807,103.0675,32554.0
2022-12-02 10:15:00,105.31,105.49,105.09,105.28,28001.0,102.9991,103.1751,102.7839,102.9697,28001.0
2022-12-02 10:20:00,105.23,105.42,105.13,105.42,22919.0,102.9208,103.1066,102.823,103.1066,22919.0
2022-12-02 10:25:00,105.41,105.59,105.08,105.27,35824.0,103.0969,103.2729,102.7741,102.9599,35824.0
2022-12-02 10:30:00,105.3,105.77,105.13,105.77,21502.0,102.9893,103.449,102.823,103.449,21502.0
2022-12-02 10:35:00,105.74,105.74,105.29,105.4,37900.0,103.4196,103.4196,102.9795,103.0871,37900.0
2022-12-02 10:40:00,105.48,106.08,105.41,105.98,46472.0,103.1653,103.7522,103.0969,103.6544,46472.0
2022-12-02 10:45:00,105.88,105.93,105.65,105.75,31631.0,103.5566,103.6055,103.3316,103.4294,31631.0
2022-12-02 10:50:00,105.81,105.92,105.6,105.77,20573.0,103.4881,103.5957,103.2827,103.449,20573.0
2022-12-02 10:55:00,105.72,105.72,105.43,105.48,26294.0,103.4001,103.4001,103.1164,103.1653,26294.0
2022-12-02 11:00:00,105.48,105.54,105.21,105.43,18518.0,103.1653,103.224,102.9013,103.1164,18518.0
2022-12-02 11:05:00,105.41,105.51,105.24,105.42,21751.0,103.0969,103.1947,102.9306,103.1066,21751.0
2022-12-02 11:10:00,105.42,105.51,105.3,105.4,20163.0,103.1066,103.1947,102.9893,103.0871,20163.0
2022-12-02 11:15:00,105.44,105.54,105.35,105.45,24343.0,103.1262,103.224,103.0382,103.136,24343.0
2022-12-02 11:20:00,105.48,105.86,105.45,105.85,17180.0,103.1653,103.537,103.136,103.5272,17180.0
2022-12-02 11:25:00,105.85,106.03,105.74,105.9,24563.0,103.5272,103.7033,103.4196,103.5761,24563.0
2022-12-02 11:30:00,105.91,105.99,105.78,105.98,18474.0,103.5859,103.6641,103.4587,103.6544,18474.0
2022-12-02 11:35:00,105.98,106.01,105.82,105.87,13021.0,103.6544,103.6837,103.4979,103.5468,13021.0
2022-12-02 11:40:00,105.86,106.08,105.83,105.98,11177.0,103.537,103.7522,103.5077,103.6544,11177.0
2022-12-02 11:45:00,105.98,106.1,105.73,105.73,13733.0,103.6544,103.7717,103.4098,103.4098,13733.0
2022-12-02 11:50:00,105.77,105.78,105.6,105.7,6988.0,103.449,103.4587,103.2827,103.3805,6988.0
2022-12-02 11:55:00,105.7,105.95,105.69,105.7,9760.0,103.3805,103.625,103.3707,103.3805,9760.0
2022-12-02 12:00:00,105.7,105.85,105.65,105.76,13239.0,103.3805,103.5272,103.3316,103.4392,13239.0
2022-12-02 12:05:00,105.76,105.82,105.6,105.67,12316.0,103.4392,103.4979,103.2827,103.3512,12316.0
2022-12-02 12:10:00,105.67,105.9,105.67,105.87,10630.0,103.3512,103.5761,103.3512,103.5468,10630.0
2022-12-02 12:15:00,105.86,105.87,105.67,105.69,11437.0,103.537,103.5468,103.3512,103.3707,11437.0
2022-12-02 12:20:00,105.64,105.66,105.55,105.58,18579.0,103.3218,103.3414,103.2338,103.2631,18579.0
2022-12-02 12:25:00,105.58,105.78,105.58,105.68,31566.0,103.2631,103.4587,103.2631,103.3609,31566.0
2022-12-02 12:30:00,105.69,105.88,105.69,105.88,16416.0,103.3707,103.5566,103.3707,103.5566,16416.0
2022-12-02 12:35:00,105.87,105.92,105.69,105.75,26751.0,103.5468,103.5957,103.3707,103.4294,26751.0
2022-12-02 12:40:00,105.75,105.83,105.64,105.71,19087.0,103.4294,103.5077,103.3218,103.3903,19087.0
2022-12-02 12:45:00,105.72,105.73,105.65,105.69,20583.0,103.4001,103.4098,103.3316,103.3707,20583.0
2022-12-02 12:50:00,105.69,105.8,105.64,105.71,20327.0,103.3707,103.4783,103.3218,103.3903,20327.0
2022-12-02 12:55:00,105.73,105.79,105.58,105.62,16957.0,103.4098,103.4685,103.2631,103.3023,16957.0
2022-12-02 13:00:00,105.62,105.76,105.54,105.58,17255.0,103.3023,103.4392,103.224,103.2631,17255.0
2022-12-02 13:05:00,105.56,105.56,105.37,105.39,17059.0,103.2436,103.2436,103.0577,103.0773,17059.0
2022-12-02 13:10:00,105.35,105.55,105.28,105.48,14414.0,103.0382,103.2338,102.9697,103.1653,14414.0
2022-12-02 13:15:00,105.47,105.5,105.41,105.46,12324.0,103.1556,103.1849,103.0969,103.1458,12324.0
2022-12-02 13:20:00,105.43,105.54,105.42,105.5,11973.0,103.1164,103.224,103.1066,103.1849,11973.0
2022-12-02 13:25:00,105.51,105.58,105.4,105.54,10958.0,103.1947,103.2631,103.0871,103.224,10958.0
2022-12-02 13:30:00,105.55,105.64,105.46,105.59,7581.0,103.2338,103.3218,103.1458,103.2729,7581.0
2022-12-02 13:35:00,105.58,105.65,105.48,105.65,12275.0,103.2631,103.3316,103.1653,103.3316,12275.0
2022-12-02 13:40:00,105.68,105.78,105.66,105.67,10192.0,103.3609,103.4587,103.3414,103.3512,10192.0
2022-12-02 13:45:00,105.65,105.8,105.64,105.69,16715.0,103.3316,103.4783,103.3218,103.3707,16715.0
2022-12-02 13:50:00,105.7,105.82,105.62,105.75,14785.0,103.3805,103.4979,103.3023,103.4294,14785.0
2022-12-02 13:55:00,105.76,105.8,105.67,105.76,9620.0,103.4392,103.4783,103.3512,103.4392,9620.0
2022-12-02 14:00:00,105.76,105.76,105.6,105.73,13149.0,103.4392,103.4392,103.2827,103.4098,13149.0
2022-12-02 14:05:00,105.71,105.71,105.46,105.47,8833.0,103.3903,103.3903,103.1458,103.1556,8833.0
2022-12-02 14:10:00,105.47,105.48,105.31,105.45,7593.0,103.1556,103.1653,102.9991,103.136,7593.0
2022-12-02 14:15:00,105.46,105.65,105.46,105.61,9275.0,103.1458,103.3316,103.1458,103.2925,9275.0
2022-12-02 14:20:00,105.62,105.63,105.46,105.55,19228.0,103.3023,103.312,103.1458,103.2338,19228.0
2022-12-02 14:25:00,105.58,105.74,105.53,105.67,10817.0,103.2631,103.4196,103.2142,103.3512,10817.0
2022-12-02 14:30:00,105.69,105.9,105.61,105.9,11211.0,103.3707,103.5761,103.2925,103.5761,11211.0
2022-12-02 14:35:00,105.89,106.04,105.86,106.04,20482.0,103.5663,103.713,103.537,103.713,20482.0
2022-12-02 14:40:00,106.04,106.19,106.02,106.15,24036.0,103.713,103.8598,103.6935,103.8206,24036.0
2022-12-02 14:45:00,106.15,106.31,106.11,106.25,37124.0,103.8206,103.9771,103.7815,103.9184,37124.0
2022-12-02 14:50:00,106.25,106.42,106.24,106.39,13947.0,103.9184,104.0847,103.9087,104.0554,13947.0
2022-12-02 14:55:00,106.4,106.77,106.39,106.77,21592.0,104.0651,104.427,104.0554,104.427,21592.0
2022-12-02 15:00:00,106.83,107.09,106.76,107.01,30107.0,104.4857,104.74,104.4172,104.6618,30107.0
2022-12-02 15:05:00,106.98,107.14,106.85,107.08,36402.0,104.6324,104.7889,104.5053,104.7302,36402.0
2022-12-02 15:10:00,107.08,107.2,107.0,107.15,34721.0,104.7302,104.8476,104.652,104.7987,34721.0
2022-12-02 15:15:00,107.16,107.32,107.08,107.17,25459.0,104.8085,104.965,104.7302,104.8182,25459.0
2022-12-02 15:20:00,107.16,107.16,106.86,106.86,24647.0,104.8085,104.8085,104.515,104.515,24647.0
2022-12-02 15:25:00,106.85,106.94,106.69,106.79,21946.0,104.5053,104.5933,104.3488,104.4466,21946.0
2022-12-02 15:30:00,106.78,106.79,106.54,106.57,28415.0,104.4368,104.4466,104.2021,104.2314,28415.0
2022-12-02 15:35:00,106.53,106.63,106.35,106.57,38837.0,104.1923,104.2901,104.0162,104.2314,38837.0
2022-12-02 15:40:00,106.57,106.67,106.5,106.58,26072.0,104.2314,104.3292,104.1629,104.2412,26072.0
2022-12-02 15:45:00,106.57,106.59,106.43,106.52,48043.0,104.2314,104.251,104.0945,104.1825,48043.0
2022-12-02 15:50:00,106.5,106.67,106.31,106.55,54133.0,104.1629,104.3292,103.9771,104.2119,54133.0
2022-12-02 15:55:00,106.53,106.78,106.46,106.74,187094.0,104.1923,104.4368,104.1238,104.3977,187094.0
2022-12-05 09:30:00,106.25,106.8,106.05,106.67,137359.0,103.9184,104.4564,103.7228,104.3292,137359.0
2022-12-05 09:35:00,106.65,106.98,106.5,106.61,51055.0,104.3097,104.6324,104.1629,104.2705,51055.0
2022-12-05 09:40:00,106.56,106.67,106.13,106.37,40120.0,104.2216,104.3292,103.8011,104.0358,40120.0
2022-12-05 09:45:00,106.42,106.46,106.12,106.46,20369.0,104.0847,104.1238,103.7913,104.1238,20369.0
2022-12-05 09:50:00,106.46,106.71,106.37,106.69,24734.0,104.1238,104.3683,104.0358,104.3488,24734.0
2022-12-05 09:55:00,106.69,106.69,106.16,106.24,35421.0,104.3488,104.3488,103.8304,103.9087,35421.0
2022-12-05 10:00:00,106.26,106.26,105.58,106.17,88445.0,103.9282,103.9282,103.2631,103.8402,88445.0
2022-12-05 10:05:00,106.14,106.14,105.76,105.94,33905.0,103.8108,103.8108,103.4392,103.6152,33905.0
2022-12-05 10:10:00,106.0,106.39,105.87,106.24,21513.0,103.6739,104.0554,103.5468,103.9087,21513.0
2022-12-05 10:15:00,106.18,106.24,106.07,106.09,13891.0,103.85,103.9087,103.7424,103.7619,13891.0
2022-12-05 10:20:00,106.12,106.13,105.92,106.09,33514.0,103.7913,103.8011,103.5957,103.7619,33514.0
2022-12-05 10:25:00,106.08,106.33,105.99,105.99,16043.0,103.7522,103.9967,103.6641,103.6641,16043.0
2022-12-05 10:30:00,105.96,106.22,105.75,106.19,28991.0,103.6348,103.8891,103.4294,103.8598,28991.0
2022-12-05 10:35:00,106.2,106.39,106.07,106.32,27562.0,103.8695,104.0554,103.7424,103.9869,27562.0
2022-12-05 10:40:00,106.32,106.73,106.32,106.7,35030.0,103.9869,104.3879,103.9869,104.3586,35030.0
2022-12-05 10:45:00,106.68,106.81,106.45,106.77,21448.0,104.339,104.4661,104.114,104.427,21448.0
2022-12-05 10:50:00,106.76,106.9,106.6,106.74,29153.0,104.4172,104.5542,104.2608,104.3977,29153.0
2022-12-05 10:55:00,106.76,106.94,106.63,106.92,20841.0,104.4172,104.5933,104.2901,104.5737,20841.0
2022-12-05 11:00:00,106.93,107.12,106.85,107.05,39877.0,104.5835,104.7693,104.5053,104.7009,39877.0
2022-12-05 11:05:00,107.04,107.36,106.98,107.34,64816.0,104.6911,105.0041,104.6324,104.9845,64816.0
2022-12-05 11:10:00,107.34,107.69,107.33,107.43,77510.0,104.9845,105.3268,104.9747,105.0725,77510.0
2022-12-05 11:15:00,107.42,107.45,107.15,107.17,29186.0,105.0628,105.0921,104.7987,104.8182,29186.0
2022-12-05 11:20:00,107.15,107.16,106.9,106.98,34524.0,104.7987,104.8085,104.5542,104.6324,34524.0
2022-12-05 11:25:00,106.95,107.01,106.8,106.98,37284.0,104.6031,104.6618,104.4564,104.6324,37284.0
2022-12-05 11:30:00,106.97,106.99,106.51,106.52,16736.0,104.6226,104.6422,104.1727,104.1825,16736.0
2022-12-05 11:35:00,106.51,106.66,106.4,106.55,20229.0,104.1727,104.3194,104.0651,104.2119,20229.0
2022-12-05 11:40:00,106.56,106.78,106.55,106.69,28568.0,104.2216,104.4368,104.2119,104.3488,28568.0
2022-12-05 11:45:00,106.64,106.74,106.58,106.67,15246.0,104.2999,104.3977,104.2412,104.3292,15246.0
2022-12-05 11:50:00,106.7,106.79,106.52,106.52,14542.0,104.3586,104.4466,104.1825,104.1825,14542.0
2022-12-05 11:55:00,106.5,106.51,106.19,106.21,15534.0,104.1629,104.1727,103.8598,103.8793,15534.0
2022-12-05 12:00:00,106.2,106.29,106.1,106.23,24142.0,103.8695,103.9576,103.7717,103.8989,24142.0
2022-12-05 12:05:00,106.22,106.36,106.21,106.32,10445.0,103.8891,104.026,103.8793,103.9869,10445.0
2022-12-05 12:10:00,106.32,106.47,106.2,106.42,15231.0,103.9869,104.1336,103.8695,104.0847,15231.0
2022-12-05 12:15:00,106.44,106.64,106.44,106.54,15524.0,104.1043,104.2999,104.1043,104.2021,15524.0
2022-12-05 12:20:00,106.52,106.66,106.47,106.64,9663.0,104.1825,104.3194,104.1336,104.2999,9663.0
2022-12-05 12:25:00,106.61,106.63,106.44,106.5,18228.0,104.2705,104.2901,104.1043,104.1629,18228.0
2022-12-05 12:30:00,106.46,106.57,106.36,106.36,14835.0,104.1238,104.2314,104.026,104.026,14835.0
2022-12-05 12:35:00,106.36,106.63,106.35,106.54,14497.0,104.026,104.2901,104.0162,104.2021,14497.0
2022-12-05 12:40:00,106.56,106.56,106.33,106.39,20381.0,104.2216,104.2216,103.9967,104.0554,20381.0
2022-12-05 12:45:00,106.38,106.55,106.38,106.45,12697.0,104.0456,104.2119,104.0456,104.114,12697.0
2022-12-05 12:50:00,106.43,106.47,106.26,106.31,8179.0,104.0945,104.1336,103.9282,103.9771,8179.0
2022-12-05 12:55:00,106.29,106.34,106.18,106.3,11150.0,103.9576,104.0065,103.85,103.9673,11150.0
2022-12-05 13:00:00,106.3,106.47,106.24,106.46,20973.0,103.9673,104.1336,103.9087,104.1238,20973.0
2022-12-05 13:05:00,106.47,106.56,106.38,106.54,19881.0,104.1336,104.2216,104.0456,104.2021,19881.0
2022-12-05 13:10:00,106.57,106.76,106.52,106.72,25562.0,104.2314,104.4172,104.1825,104.3781,25562.0
2022-12-05 13:15:00,106.72,106.83,106.63,106.64,20834.0,104.3781,104.4857,104.2901,104.2999,20834.0
2022-12-05 13:20:00,106.62,106.65,106.47,106.57,30977.0,104.2803,104.3097,104.1336,104.2314,30977.0
2022-12-05 13:25:00,106.57,106.71,106.53,106.67,36378.0,104.2314,104.3683,104.1923,104.3292,36378.0
2022-12-05 13:30:00,106.67,106.67,106.57,106.63,13732.0,104.3292,104.3292,104.2314,104.2901,13732.0
2022-12-05 13:35:00,106.64,106.85,106.55,106.8,16787.0,104.2999,104.5053,104.2119,104.4564,16787.0
2022-12-05 13:40:00,106.81,106.86,106.52,106.61,19541.0,104.4661,104.515,104.1825,104.2705,19541.0
2022-12-05 13:45:00,106.66,106.69,106.52,106.52,11391.0,104.3194,104.3488,104.1825,104.1825,11391.0
2022-12-05 13:50:00,106.53,106.53,106.27,106.27,25344.0,104.1923,104.1923,103.938,103.938,25344.0
2022-12-05 13:55:00,106.24,106.3,105.81,105.85,12952.0,103.9087,103.9673,103.4881,103.5272,12952.0
2022-12-05 14:00:00,105.8,105.86,105.69,105.82,36188.0,103.4783,103.537,103.3707,103.4979,36188.0
2022-12-05 14:05:00,105.83,106.05,105.83,106.03,11497.0,103.5077,103.7228,103.5077,103.7033,11497.0
2022-12-05 14:10:00,106.06,106.26,106.06,106.21,11990.0,103.7326,103.9282,103.7326,103.8793,11990.0
2022-12-05 14:15:00,106.21,106.22,106.07,106.1,24440.0,103.8793,103.8891,103.7424,103.7717,24440.0
2022-12-05 14:20:00,106.12,106.12,105.92,105.95,14496.0,103.7913,103.7913,103.5957,103.625,14496.0
2022-12-05 14:25:00,105.95,106.02,105.77,105.84,17113.0,103.625,103.6935,103.449,103.5174,17113.0
2022-12-05 14:30:00,105.81,105.81,105.48,105.54,23731.0,103.4881,103.4881,103.1653,103.224,23731.0
2022-12-05 14:35:00,105.54,105.73,105.51,105.59,14727.0,103.224,103.4098,103.1947,103.2729,14727.0
2022-12-05 14:40:00,105.61,105.62,105.45,105.57,15606.0,103.2925,103.3023,103.136,103.2534,15606.0
2022-12-05 14:45:00,105.56,105.56,105.21,105.48,26456.0,103.2436,103.2436,102.9013,103.1653,26456.0
2022-12-05 14:50:00,105.51,105.59,105.46,105.56,14367.0,103.1947,103.2729,103.1458,103.2436,14367.0
2022-12-05 14:55:00,105.56,105.67,105.39,105.59,15170.0,103.2436,103.3512,103.0773,103.2729,15170.0
2022-12-05 15:00:00,105.58,105.78,105.53,105.78,20097.0,103.2631,103.4587,103.2142,103.4587,20097.0
2022-12-05 15:05:00,105.75,105.81,105.55,105.75,17987.0,103.4294,103.4881,103.2338,103.4294,17987.0
2022-12-05 15:10:00,105.68,105.83,105.56,105.78,17637.0,103.3609,103.5077,103.2436,103.4587,17637.0
2022-12-05 15:15:00,105.78,105.78,105.53,105.66,13659.0,103.4587,103.4587,103.2142,103.3414,13659.0
2022-12-05 15:20:00,105.63,105.87,105.59,105.8,27648.0,103.312,103.5468,103.2729,103.4783,27648.0
2022-12-05 15:25:00,105.79,105.79,105.59,105.73,31789.0,103.4685,103.4685,103.2729,103.4098,31789.0
2022-12-05 15:30:00,105.74,105.9,105.72,105.83,40475.0,103.4196,103.5761,103.4001,103.5077,40475.0
2022-12-05 15:35:00,105.83,106.11,105.83,105.93,39348.0,103.5077,103.7815,103.5077,103.6055,39348.0
2022-12-05 15:40:00,105.91,106.02,105.82,105.95,53561.0,103.5859,103.6935,103.4979,103.625,53561.0
2022-12-05 15:45:00,105.95,106.03,105.81,105.94,44311.0,103.625,103.7033,103.4881,103.6152,44311.0
2022-12-05 15:50:00,105.96,106.28,105.8,106.26,111920.0,103.6348,103.9478,103.4783,103.9282,111920.0
2022-12-05 15:55:00,106.27,106.5,106.13,106.45,319977.0,103.938,104.1629,103.8011,104.114,319977.0
2022-12-06 09:30:00,106.82,107.07,106.5,106.72,97940.0,104.4759,104.7204,104.1629,104.3781,97940.0
2022-12-06 09:35:00,106.73,106.79,106.2,106.47,61517.0,104.3879,104.4466,103.8695,104.1336,61517.0
2022-12-06 09:40:00,106.49,106.51,105.64,105.64,25772.0,104.1532,104.1727,103.3218,103.3218,25772.0
2022-12-06 09:45:00,105.68,106.2,105.56,106.15,29509.0,103.3609,103.8695,103.2436,103.8206,29509.0
2022-12-06 09:50:00,106.13,106.24,105.69,105.72,31310.0,103.8011,103.9087,103.3707,103.4001,31310.0
2022-12-06 09:55:00,105.74,105.94,105.6,105.64,33710.0,103.4196,103.6152,103.2827,103.3218,33710.0
2022-12-06 10:00:00,105.65,105.77,105.34,105.35,33138.0,103.3316,103.449,103.0284,103.0382,33138.0
2022-12-06 10:05:00,105.35,105.44,104.96,105.26,37813.0,103.0382,103.1262,102.6567,102.9502,37813.0
2022-12-06 10:10:00,105.25,105.4,105.13,105.35,24642.0,102.9404,103.0871,102.823,103.0382,24642.0
2022-12-06 10:15:00,105.32,105.46,105.24,105.35,28818.0,103.0088,103.1458,102.9306,103.0382,28818.0
2022-12-06 10:20:00,105.33,105.56,105.2,105.47,28022.0,103.0186,103.2436,102.8915,103.1556,28022.0
2022-12-06 10:25:00,105.5,105.75,105.42,105.44,36809.0,103.1849,103.4294,103.1066,103.1262,36809.0
2022-12-06 10:30:00,105.47,105.83,105.44,105.62,32565.0,103.1556,103.5077,103.1262,103.3023,32565.0
2022-12-06 10:35:00,105.61,105.69,105.25,105.31,37825.0,103.2925,103.3707,102.9404,102.9991,37825.0
2022-12-06 10:40:00,105.33,105.81,105.03,105.79,27226.0,103.0186,103.4881,102.7252,103.4685,27226.0
2022-12-06 10:45:00,105.81,105.83,105.65,105.7,28296.0,103.4881,103.5077,103.3316,103.3805,28296.0
2022-12-06 10:50:00,105.7,105.96,105.61,105.64,18378.0,103.3805,103.6348,103.2925,103.3218,18378.0
2022-12-06 10:55:00,105.64,105.78,105.64,105.7,12265.0,103.3218,103.4587,103.3218,103.3805,12265.0
2022-12-06 11:00:00,105.7,105.8,105.54,105.55,22854.0,103.3805,103.4783,103.224,103.2338,22854.0
2022-12-06 11:05:00,105.58,105.84,105.55,105.66,41262.0,103.2631,103.5174,103.2338,103.3414,41262.0
2022-12-06 11:10:00,105.66,105.96,105.63,105.69,35425.0,103.3414,103.6348,103.312,103.3707,35425.0
2022-12-06 11:15:00,105.69,105.69,105.33,105.52,25748.0,103.3707,103.3707,103.0186,103.2045,25748.0
2022-12-06 11:20:00,105.54,105.83,105.51,105.83,11817.0,103.224,103.5077,103.1947,103.5077,11817.0
2022-12-06 11:25:00,105.83,105.85,105.64,105.75,12904.0,103.5077,103.5272,103.3218,103.4294,12904.0
2022-12-06 11:30:00,105.76,105.97,105.64,105.7,15625.0,103.4392,103.6446,103.3218,103.3805,15625.0
2022-12-06 11:35:00,105.7,106.05,105.59,105.65,18988.0,103.3805,103.7228,103.2729,103.3316,18988.0
2022-12-06 11:40:00,105.73,105.93,105.67,105.93,12924.0,103.4098,103.6055,103.3512,103.6055,12924.0
2022-12-06 11:45:00,105.93,106.19,105.93,105.98,19532.0,103.6055,103.8598,103.6055,103.6544,19532.0
2022-12-06 11:50:00,105.93,105.97,105.66,105.7,11854.0,103.6055,103.6446,103.3414,103.3805,11854.0
2022-12-06 11:55:00,105.69,105.85,105.58,105.6,12410.0,103.3707,103.5272,103.2631,103.2827,12410.0
2022-12-06 12:00:00,105.58,105.73,105.57,105.61,12193.0,103.2631,103.4098,103.2534,103.2925,12193.0
2022-12-06 12:05:00,105.6,105.8,105.52,105.74,11092.0,103.2827,103.4783,103.2045,103.4196,11092.0
2022-12-06 12:10:00,105.75,105.8,105.64,105.73,3956.0,103.4294,103.4783,103.3218,103.4098,3956.0
2022-12-06 12:15:00,105.74,105.76,105.27,105.27,17435.0,103.4196,103.4392,102.9599,102.9599,17435.0
2022-12-06 12:20:00,105.28,105.63,105.28,105.59,12628.0,102.9697,103.312,102.9697,103.2729,12628.0
2022-12-06 12:25:00,105.56,105.8,105.52,105.56,11570.0,103.2436,103.4783,103.2045,103.2436,11570.0
2022-12-06 12:30:00,105.53,105.68,105.48,105.67,8803.0,103.2142,103.3609,103.1653,103.3512,8803.0
2022-12-06 12:35:00,105.65,105.65,105.51,105.55,8087.0,103.3316,103.3316,103.1947,103.2338,8087.0
2022-12-06 12:40:00,105.55,105.59,105.49,105.59,5103.0,103.2338,103.2729,103.1751,103.2729,5103.0
2022-12-06 12:45:00,105.57,105.59,105.42,105.54,5825.0,103.2534,103.2729,103.1066,103.224,5825.0
2022-12-06 12:50:00,105.52,105.54,105.32,105.34,9047.0,103.2045,103.224,103.0088,103.0284,9047.0
2022-12-06 12:55:00,105.34,105.35,105.05,105.17,15895.0,103.0284,103.0382,102.7448,102.8621,15895.0
2022-12-06 13:00:00,105.15,105.29,105.0,105.1,10786.0,102.8426,102.9795,102.6959,102.7937,10786.0
2022-12-06 13:05:00,105.07,105.13,104.81,104.82,22609.0,102.7643,102.823,102.51,102.5198,22609.0
2022-12-06 13:10:00,104.83,104.97,104.74,104.95,17349.0,102.5296,102.6665,102.4416,102.647,17349.0
2022-12-06 13:15:00,104.97,105.08,104.93,105.06,8956.0,102.6665,102.7741,102.6274,102.7545,8956.0
2022-12-06 13:20:00,105.04,105.14,104.95,104.98,17950.0,102.735,102.8328,102.647,102.6763,17950.0
2022-12-06 13:25:00,104.95,104.99,104.86,104.94,15181.0,102.647,102.6861,102.5589,102.6372,15181.0
2022-12-06 13:30:00,104.93,105.0,104.72,104.89,19514.0,102.6274,102.6959,102.422,102.5883,19514.0
2022-12-06 13:35:00,104.95,105.02,104.92,104.97,13184.0,102.647,102.7154,102.6176,102.6665,13184.0
2022-12-06 13:40:00,104.95,105.18,104.95,105.15,12281.0,102.647,102.8719,102.647,102.8426,12281.0
2022-12-06 13:45:00,105.18,105.34,105.14,105.3,12075.0,102.8719,103.0284,102.8328,102.9893,12075.0
2022-12-06 13:50:00,105.26,105.35,105.14,105.17,11286.0,102.9502,103.0382,102.8328,102.8621,11286.0
2022-12-06 13:55:00,105.14,105.2,105.04,105.17,11392.0,102.8328,102.8915,102.735,102.8621,11392.0
2022-12-06 14:00:00,105.17,105.19,104.9,104.95,15283.0,102.8621,102.8817,102.5981,102.647,15283.0
2022-12-06 14:05:00,104.97,104.97,104.62,104.72,12669.0,102.6665,102.6665,102.3242,102.422,12669.0
2022-12-06 14:10:00,104.69,104.74,104.55,104.63,22529.0,102.3927,102.4416,102.2557,102.334,22529.0
2022-12-06 14:15:00,104.63,104.82,104.54,104.7,14865.0,102.334,102.5198,102.246,102.4024,14865.0
2022-12-06 14:20:00,104.66,104.69,104.4,104.51,27065.0,102.3633,102.3927,102.109,102.2166,27065.0
2022-12-06 14:25:00,104.54,104.54,104.18,104.19,20433.0,102.246,102.246,101.8939,101.9036,20433.0
2022-12-06 14:30:00,104.19,104.27,104.12,104.21,22682.0,101.9036,101.9819,101.8352,101.9232,22682.0
2022-12-06 14:35:00,104.18,104.22,103.93,104.22,26866.0,101.8939,101.933,101.6493,101.933,26866.0
2022-12-06 14:40:00,104.26,104.42,104.23,104.39,12381.0,101.9721,102.1286,101.9428,102.0993,12381.0
2022-12-06 14:45:00,104.38,104.44,104.25,104.27,8944.0,102.0895,102.1482,101.9623,101.9819,8944.0
2022-12-06 14:50:00,104.25,104.4,104.2,104.38,13425.0,101.9623,102.109,101.9134,102.0895,13425.0
2022-12-06 14:55:00,104.35,104.41,104.25,104.25,9115.0,102.0601,102.1188,101.9623,101.9623,9115.0
2022-12-06 15:00:00,104.27,104.65,104.27,104.53,22436.0,101.9819,102.3535,101.9819,102.2362,22436.0
2022-12-06 15:05:00,104.54,104.62,104.35,104.4,28522.0,102.246,102.3242,102.0601,102.109,28522.0
2022-12-06 15:10:00,104.4,104.41,104.21,104.27,32699.0,102.109,102.1188,101.9232,101.9819,32699.0
2022-12-06 15:15:00,104.28,104.35,104.02,104.05,33033.0,101.9917,102.0601,101.7374,101.7667,33033.0
2022-12-06 15:20:00,104.05,104.22,103.98,104.14,44111.0,101.7667,101.933,101.6982,101.8547,44111.0
2022-12-06 15:25:00,104.12,104.14,103.77,103.91,40731.0,101.8352,101.8547,101.4929,101.6298,40731.0
2022-12-06 15:30:00,103.89,104.37,103.89,104.26,52053.0,101.6102,102.0797,101.6102,101.9721,52053.0
2022-12-06 15:35:00,104.28,104.39,104.17,104.36,42466.0,101.9917,102.0993,101.8841,102.0699,42466.0
2022-12-06 15:40:00,104.34,104.84,104.23,104.78,48291.0,102.0503,102.5394,101.9428,102.4807,48291.0
2022-12-06 15:45:00,104.77,104.99,104.72,104.96,59640.0,102.4709,102.6861,102.422,102.6567,59640.0
2022-12-06 15:50:00,104.99,105.06,104.71,104.74,139516.0,102.6861,102.7545,102.4122,102.4416,139516.0
2022-12-06 15:55:00,104.75,104.91,104.61,104.7,243459.0,102.4514,102.6078,102.3144,102.4024,243459.0
2022-12-07 09:30:00,104.76,105.49,104.14,105.49,148408.0,102.4611,103.1751,101.8547,103.1751,148408.0
2022-12-07 09:35:00,105.37,106.23,105.37,105.76,102845.0,103.0577,103.8989,103.0577,103.4392,102845.0
2022-12-07 09:40:00,105.75,106.11,105.52,105.52,51996.0,103.4294,103.7815,103.2045,103.2045,51996.0
2022-12-07 09:45:00,105.48,105.68,104.81,104.85,44750.0,103.1653,103.3609,102.51,102.5492,44750.0
2022-12-07 09:50:00,104.81,105.22,104.66,105.2,25518.0,102.51,102.911,102.3633,102.8915,25518.0
2022-12-07 09:55:00,105.2,105.42,105.01,105.17,21217.0,102.8915,103.1066,102.7056,102.8621,21217.0
2022-12-07 10:00:00,105.23,105.79,104.87,105.79,45673.0,102.9208,103.4685,102.5687,103.4685,45673.0
2022-12-07 10:05:00,105.71,106.04,105.71,105.82,30696.0,103.3903,103.713,103.3903,103.4979,30696.0
2022-12-07 10:10:00,105.82,105.85,105.24,105.75,52629.0,103.4979,103.5272,102.9306,103.4294,52629.0
2022-12-07 10:15:00,105.73,106.05,105.61,105.82,36081.0,103.4098,103.7228,103.2925,103.4979,36081.0
2022-12-07 10:20:00,105.79,105.95,105.58,105.73,18817.0,103.4685,103.625,103.2631,103.4098,18817.0
2022-12-07 10:25:00,105.76,106.09,105.45,106.02,22212.0,103.4392,103.7619,103.136,103.6935,22212.0
2022-12-07 10:30:00,105.98,106.15,105.71,105.73,25232.0,103.6544,103.8206,103.3903,103.4098,25232.0
2022-12-07 10:35:00,105.73,105.84,105.59,105.61,113717.0,103.4098,103.5174,103.2729,103.2925,113717.0
2022-12-07 10:40:00,105.6,106.05,105.49,106.0,37112.0,103.2827,103.7228,103.1751,103.6739,37112.0
2022-12-07 10:45:00,106.05,106.3,106.02,106.25,38227.0,103.7228,103.9673,103.6935,103.9184,38227.0
2022-12-07 10:50:00,106.22,106.86,106.18,106.77,82738.0,103.8891,104.515,103.85,104.427,82738.0
2022-12-07 10:55:00,106.77,106.83,106.64,106.65,46165.0,104.427,104.4857,104.2999,104.3097,46165.0
2022-12-07 11:00:00,106.7,107.18,106.65,107.15,102030.0,104.3586,104.828,104.3097,104.7987,102030.0
2022-12-07 11:05:00,107.16,107.54,107.15,107.45,137765.0,104.8085,105.1801,104.7987,105.0921,137765.0
2022-12-07 11:10:00,107.42,107.54,106.86,107.26,83286.0,105.0628,105.1801,104.515,104.9063,83286.0
2022-12-07 11:15:00,107.28,107.29,106.86,106.91,55251.0,104.9258,104.9356,104.515,104.564,55251.0
2022-12-07 11:20:00,106.92,107.03,106.24,106.27,69428.0,104.5737,104.6813,103.9087,103.938,69428.0
2022-12-07 11:25:00,106.29,106.58,106.24,106.5,44723.0,103.9576,104.2412,103.9087,104.1629,44723.0
2022-12-07 11:30:00,106.52,106.54,106.26,106.32,29978.0,104.1825,104.2021,103.9282,103.9869,29978.0
2022-12-07 11:35:00,106.28,106.55,106.27,106.45,30005.0,103.9478,104.2119,103.938,104.114,30005.0
2022-12-07 11:40:00,106.44,106.67,106.41,106.59,19954.0,104.1043,104.3292,104.0749,104.251,19954.0
2022-12-07 11:45:00,106.57,106.9,106.5,106.8,23710.0,104.2314,104.5542,104.1629,104.4564,23710.0
2022-12-07 11:50:00,106.78,107.09,106.71,106.9,46613.0,104.4368,104.74,104.3683,104.5542,46613.0
2022-12-07 11:55:00,106.95,107.36,106.88,107.22,53680.0,104.6031,105.0041,104.5346,104.8671,53680.0
2022-12-07 12:00:00,107.22,107.42,107.05,107.05,74897.0,104.8671,105.0628,104.7009,104.7009,74897.0
2022-12-07 12:05:00,107.04,107.22,106.96,107.18,32448.0,104.6911,104.8671,104.6129,104.828,32448.0
2022-12-07 12:10:00,107.2,107.41,107.12,107.39,54476.0,104.8476,105.053,104.7693,105.0334,54476.0
2022-12-07 12:15:00,107.4,107.65,107.28,107.35,41002.0,105.0432,105.2877,104.9258,104.9943,41002.0
2022-12-07 12:20:00,107.36,107.5,107.28,107.35,26920.0,105.0041,105.141,104.9258,104.9943,26920.0
2022-12-07 12:25:00,107.33,107.33,107.05,107.09,42045.0,104.9747,104.9747,104.7009,104.74,42045.0
2022-12-07 12:30:00,107.09,107.2,107.08,107.14,22169.0,104.74,104.8476,104.7302,104.7889,22169.0
2022-12-07 12:35:00,107.12,107.37,107.12,107.36,35791.0,104.7693,105.0139,104.7693,105.0041,35791.0
2022-12-07 12:40:00,107.34,107.62,107.3,107.48,27948.0,104.9845,105.2584,104.9454,105.1214,27948.0
2022-12-07 12:45:00,107.46,107.51,107.3,107.39,15311.0,105.1019,105.1508,104.9454,105.0334,15311.0
2022-12-07 12:50:00,107.4,107.48,107.24,107.31,33299.0,105.0432,105.1214,104.8867,104.9552,33299.0
2022-12-07 12:55:00,107.33,107.36,107.1,107.17,15571.0,104.9747,105.0041,104.7498,104.8182,15571.0
2022-12-07 13:00:00,107.18,107.26,106.87,106.88,22271.0,104.828,104.9063,104.5248,104.5346,22271.0
2022-12-07 13:05:00,106.84,106.92,106.67,106.84,32313.0,104.4955,104.5737,104.3292,104.4955,32313.0
2022-12-07 13:10:00,106.84,106.96,106.7,106.9,14115.0,104.4955,104.6129,104.3586,104.5542,14115.0
2022-12-07 13:15:00,106.87,106.89,106.75,106.85,12638.0,104.5248,104.5444,104.4075,104.5053,12638.0
2022-12-07 13:20:00,106.8,106.83,106.59,106.65,20896.0,104.4564,104.4857,104.251,104.3097,20896.0
2022-12-07 13:25:00,106.62,106.67,106.52,106.64,16354.0,104.2803,104.3292,104.1825,104.2999,16354.0
2022-12-07 13:30:00,106.59,106.61,106.35,106.51,31108.0,104.251,104.2705,104.0162,104.1727,31108.0
2022-12-07 13:35:00,106.51,106.54,106.36,106.5,39920.0,104.1727,104.2021,104.026,104.1629,39920.0
2022-12-07 13:40:00,106.48,106.6,106.43,106.48,23986.0,104.1434,104.2608,104.0945,104.1434,23986.0
2022-12-07 13:45:00,106.42,106.6,106.36,106.59,9984.0,104.0847,104.2608,104.026,104.251,9984.0
2022-12-07 13:50:00,106.58,106.58,106.36,106.45,19846.0,104.2412,104.2412,104.026,104.114,19846.0
2022-12-07 13:55:00,106.46,106.46,106.26,106.3,12642.0,104.1238,104.1238,103.9282,103.9673,12642.0
2022-12-07 14:00:00,106.3,106.37,106.03,106.23,22334.0,103.9673,104.0358,103.7033,103.8989,22334.0
2022-12-07 14:05:00,106.25,106.47,106.22,106.34,27885.0,103.9184,104.1336,103.8891,104.0065,27885.0
2022-12-07 14:10:00,106.35,106.79,106.3,106.76,20730.0,104.0162,104.4466,103.9673,104.4172,20730.0
2022-12-07 14:15:00,106.76,106.78,106.52,106.59,31345.0,104.4172,104.4368,104.1825,104.251,31345.0
2022-12-07 14:20:00,106.56,106.66,106.38,106.55,41821.0,104.2216,104.3194,104.0456,104.2119,41821.0
2022-12-07 14:25:00,106.57,106.69,106.54,106.58,25024.0,104.2314,104.3488,104.2021,104.2412,25024.0
2022-12-07 14:30:00,106.58,106.71,106.47,106.7,39533.0,104.2412,104.3683,104.1336,104.3586,39533.0
2022-12-07 14:35:00,106.66,106.73,106.57,106.65,33570.0,104.3194,104.3879,104.2314,104.3097,33570.0
2022-12-07 14:40:00,106.67,106.67,106.33,106.57,25340.0,104.3292,104.3292,103.9967,104.2314,25340.0
2022-12-07 14:45:00,106.56,106.59,106.38,106.52,44761.0,104.2216,104.251,104.0456,104.1825,44761.0
2022-12-07 14:50:00,106.45,106.5,106.37,106.39,23822.0,104.114,104.1629,104.0358,104.0554,23822.0
2022-12-07 14:55:00,106.4,106.45,106.3,106.43,32612.0,104.0651,104.114,103.9673,104.0945,32612.0
2022-12-07 15:00:00,106.43,106.59,106.38,106.53,21141.0,104.0945,104.251,104.0456,104.1923,21141.0
2022-12-07 15:05:00,106.53,106.58,106.23,106.27,66603.0,104.1923,104.2412,103.8989,103.938,66603.0
2022-12-07 15:10:00,106.28,106.42,106.27,106.3,45198.0,103.9478,104.0847,103.938,103.9673,45198.0
2022-12-07 15:15:00,106.29,106.36,106.06,106.13,52709.0,103.9576,104.026,103.7326,103.8011,52709.0
2022-12-07 15:20:00,106.13,106.27,106.02,106.26,43589.0,103.8011,103.938,103.6935,103.9282,43589.0
2022-12-07 15:25:00,106.25,106.26,106.11,106.21,31962.0,103.9184,103.9282,103.7815,103.8793,31962.0
2022-12-07 15:30:00,106.22,106.38,106.16,106.19,38363.0,103.8891,104.0456,103.8304,103.8598,38363.0
2022-12-07 15:35:00,106.21,106.25,106.1,106.22,41088.0,103.8793,103.9184,103.7717,103.8891,41088.0
2022-12-07 15:40:00,106.23,106.25,106.1,106.17,79771.0,103.8989,103.9184,103.7717,103.8402,79771.0
2022-12-07 15:45:00,106.16,106.27,106.11,106.2,56387.0,103.8304,103.938,103.7815,103.8695,56387.0
2022-12-07 15:50:00,106.19,106.27,106.04,106.11,86964.0,103.8598,103.938,103.713,103.7815,86964.0
2022-12-07 15:55:00,106.11,106.22,106.02,106.15,365284.0,103.7815,103.8891,103.6935,103.8206,365284.0
2022-12-08 09:30:00,107.04,107.06,106.5,106.77,150429.0,104.6911,104.7107,104.1629,104.427,150429.0
2022-12-08 09:35:00,106.76,107.35,106.67,107.24,98498.0,104.4172,104.9943,104.3292,104.8867,98498.0
2022-12-08 09:40:00,107.24,107.48,106.85,106.94,122108.0,104.8867,105.1214,104.5053,104.5933,122108.0
2022-12-08 09:45:00,106.92,107.37,106.74,107.2,78950.0,104.5737,105.0139,104.3977,104.8476,78950.0
2022-12-08 09:50:00,107.22,107.49,107.16,107.25,50946.0,104.8671,105.1312,104.8085,104.8965,50946.0
2022-12-08 09:55:00,107.3,107.83,107.22,107.8,51147.0,104.9454,105.4638,104.8671,105.4344,51147.0
2022-12-08 10:00:00,107.81,108.01,107.71,108.01,47797.0,105.4442,105.6398,105.3464,105.6398,47797.0
2022-12-08 10:05:00,108.0,108.45,107.96,108.26,50718.0,105.63,106.0702,105.5909,105.8843,50718.0
2022-12-08 10:10:00,108.25,108.69,108.16,108.65,48467.0,105.8745,106.3049,105.7865,106.2658,48467.0
2022-12-08 10:15:00,108.67,108.83,108.46,108.67,68933.0,106.2853,106.4418,106.0799,106.2853,68933.0
2022-12-08 10:20:00,108.7,109.01,108.63,108.93,59113.0,106.3147,106.6179,106.2462,106.5396,59113.0
2022-12-08 10:25:00,108.92,109.44,108.92,109.08,71185.0,106.5298,107.0384,106.5298,106.6863,71185.0
2022-12-08 10:30:00,109.08,109.36,108.98,109.26,48456.0,106.6863,106.9602,106.5885,106.8624,48456.0
2022-12-08 10:35:00,109.24,109.29,108.96,109.08,50605.0,106.8428,106.8917,106.569,106.6863,50605.0
2022-12-08 10:40:00,109.07,109.14,108.77,108.92,69291.0,106.6766,106.745,106.3831,106.5298,69291.0
2022-12-08 10:45:00,108.91,108.94,108.58,108.79,40863.0,106.5201,106.5494,106.1973,106.4027,40863.0
2022-12-08 10:50:00,108.78,108.82,108.48,108.67,38487.0,106.3929,106.432,106.0995,106.2853,38487.0
2022-12-08 10:55:00,108.67,108.84,108.51,108.64,24594.0,106.2853,106.4516,106.1288,106.256,24594.0
2022-12-08 11:00:00,108.63,108.89,108.57,108.79,45084.0,106.2462,106.5005,106.1875,106.4027,45084.0
2022-12-08 11:05:00,108.73,108.76,108.27,108.27,28056.0,106.344,106.3734,105.8941,105.8941,28056.0
2022-12-08 11:10:00,108.26,108.67,108.23,108.56,38681.0,105.8843,106.2853,105.855,106.1777,38681.0
2022-12-08 11:15:00,108.54,108.62,108.06,108.16,30481.0,106.1582,106.2364,105.6887,105.7865,30481.0
2022-12-08 11:20:00,108.15,108.27,108.0,108.0,21187.0,105.7767,105.8941,105.63,105.63,21187.0
2022-12-08 11:25:00,108.02,108.41,107.95,108.4,54362.0,105.6496,106.031,105.5811,106.0213,54362.0
2022-12-08 11:30:00,108.38,108.48,108.31,108.35,20793.0,106.0017,106.0995,105.9332,105.9724,20793.0
2022-12-08 11:35:00,108.32,108.47,108.15,108.32,30189.0,105.943,106.0897,105.7767,105.943,30189.0
2022-12-08 11:40:00,108.34,108.44,108.08,108.44,35293.0,105.9626,106.0604,105.7083,106.0604,35293.0
2022-12-08 11:45:00,108.43,108.63,108.4,108.62,16563.0,106.0506,106.2462,106.0213,106.2364,16563.0
2022-12-08 11:50:00,108.62,108.69,108.41,108.61,22871.0,106.2364,106.3049,106.031,106.2266,22871.0
2022-12-08 11:55:00,108.62,108.62,108.41,108.43,21275.0,106.2364,106.2364,106.031,106.0506,21275.0
2022-12-08 12:00:00,108.42,108.44,108.1,108.14,50832.0,106.0408,106.0604,105.7278,105.767,50832.0
2022-12-08 12:05:00,108.14,108.27,108.02,108.23,27937.0,105.767,105.8941,105.6496,105.855,27937.0
2022-12-08 12:10:00,108.24,108.4,108.19,108.4,25273.0,105.8648,106.0213,105.8159,106.0213,25273.0
2022-12-08 12:15:00,108.38,108.5,108.25,108.35,23644.0,106.0017,106.1191,105.8745,105.9724,23644.0
2022-12-08 12:20:00,108.34,108.39,108.14,108.36,15497.0,105.9626,106.0115,105.767,105.9821,15497.0
2022-12-08 12:25:00,108.34,108.34,108.12,108.2,11936.0,105.9626,105.9626,105.7474,105.8256,11936.0
2022-12-08 12:30:00,108.17,108.24,108.06,108.18,16826.0,105.7963,105.8648,105.6887,105.8061,16826.0
2022-12-08 12:35:00,108.16,108.22,108.09,108.12,10444.0,105.7865,105.8452,105.7181,105.7474,10444.0
2022-12-08 12:40:00,108.15,108.23,108.09,108.14,9634.0,105.7767,105.855,105.7181,105.767,9634.0
2022-12-08 12:45:00,108.14,108.19,107.9,108.05,24222.0,105.767,105.8159,105.5322,105.6789,24222.0
2022-12-08 12:50:00,108.05,108.28,108.03,108.26,18578.0,105.6789,105.9039,105.6594,105.8843,18578.0
2022-12-08 12:55:00,108.26,108.26,108.15,108.19,12393.0,105.8843,105.8843,105.7767,105.8159,12393.0
2022-12-08 13:00:00,108.16,108.28,108.15,108.23,17783.0,105.7865,105.9039,105.7767,105.855,17783.0
2022-12-08 13:05:00,108.24,108.46,108.19,108.46,11215.0,105.8648,106.0799,105.8159,106.0799,11215.0
2022-12-08 13:10:00,108.42,108.42,108.23,108.26,9750.0,106.0408,106.0408,105.855,105.8843,9750.0
2022-12-08 13:15:00,108.28,108.38,108.17,108.27,13676.0,105.9039,106.0017,105.7963,105.8941,13676.0
2022-12-08 13:20:00,108.27,108.31,108.08,108.27,8689.0,105.8941,105.9332,105.7083,105.8941,8689.0
2022-12-08 13:25:00,108.29,108.57,108.24,108.57,14447.0,105.9137,106.1875,105.8648,106.1875,14447.0
2022-12-08 13:30:00,108.59,108.76,108.59,108.72,25919.0,106.2071,106.3734,106.2071,106.3342,25919.0
2022-12-08 13:35:00,108.71,108.8,108.57,108.8,18526.0,106.3245,106.4125,106.1875,106.4125,18526.0
2022-12-08 13:40:00,108.83,108.92,108.74,108.81,14834.0,106.4418,106.5298,106.3538,106.4223,14834.0
2022-12-08 13:45:00,108.79,108.92,108.75,108.91,19884.0,106.4027,106.5298,106.3636,106.5201,19884.0
2022-12-08 13:50:00,108.9,108.9,108.68,108.73,27949.0,106.5103,106.5103,106.2951,106.344,27949.0
2022-12-08 13:55:00,108.71,108.77,108.69,108.71,19758.0,106.3245,106.3831,106.3049,106.3245,19758.0
2022-12-08 14:00:00,108.69,108.71,108.32,108.32,52950.0,106.3049,106.3245,105.943,105.943,52950.0
2022-12-08 14:05:00,108.25,108.31,107.93,108.19,37220.0,105.8745,105.9332,105.5616,105.8159,37220.0
2022-12-08 14:10:00,108.21,108.24,108.0,108.22,22750.0,105.8354,105.8648,105.63,105.8452,22750.0
2022-12-08 14:15:00,108.2,108.33,108.11,108.3,24470.0,105.8256,105.9528,105.7376,105.9234,24470.0
2022-12-08 14:20:00,108.28,108.38,108.22,108.33,19980.0,105.9039,106.0017,105.8452,105.9528,19980.0
2022-12-08 14:25:00,108.34,108.37,108.19,108.23,48570.0,105.9626,105.9919,105.8159,105.855,48570.0
2022-12-08 14:30:00,108.22,108.28,108.0,108.07,22906.0,105.8452,105.9039,105.63,105.6985,22906.0
2022-12-08 14:35:00,108.06,108.22,108.0,108.18,33104.0,105.6887,105.8452,105.63,105.8061,33104.0
2022-12-08 14:40:00,108.18,108.33,108.15,108.15,21508.0,105.8061,105.9528,105.7767,105.7767,21508.0
2022-12-08 14:45:00,108.15,108.28,108.15,108.26,16893.0,105.7767,105.9039,105.7767,105.8843,16893.0
2022-12-08 14:50:00,108.27,108.47,108.14,108.44,21119.0,105.8941,106.0897,105.767,106.0604,21119.0
2022-12-08 14:55:00,108.46,108.55,108.28,108.29,22125.0,106.0799,106.168,105.9039,105.9137,22125.0
2022-12-08 15:00:00,108.32,108.41,108.14,108.39,32722.0,105.943,106.031,105.767,106.0115,32722.0
2022-12-08 15:05:00,108.37,108.59,108.18,108.59,51266.0,105.9919,106.2071,105.8061,106.2071,51266.0
2022-12-08 15:10:00,108.58,108.65,108.38,108.42,20044.0,106.1973,106.2658,106.0017,106.0408,20044.0
2022-12-08 15:15:00,108.4,108.53,108.31,108.52,32105.0,106.0213,106.1484,105.9332,106.1386,32105.0
2022-12-08 15:20:00,108.51,108.67,108.43,108.65,25142.0,106.1288,106.2853,106.0506,106.2658,25142.0
2022-12-08 15:25:00,108.67,108.75,108.63,108.7,25941.0,106.2853,106.3636,106.2462,106.3147,25941.0
2022-12-08 15:30:00,108.7,108.9,108.59,108.62,39158.0,106.3147,106.5103,106.2071,106.2364,39158.0
2022-12-08 15:35:00,108.62,108.62,108.43,108.43,40811.0,106.2364,106.2364,106.0506,106.0506,40811.0
2022-12-08 15:40:00,108.42,108.55,108.4,108.45,44003.0,106.0408,106.168,106.0213,106.0702,44003.0
2022-12-08 15:45:00,108.44,108.47,108.12,108.23,64725.0,106.0604,106.0897,105.7474,105.855,64725.0
2022-12-08 15:50:00,108.2,108.52,108.07,108.44,118878.0,105.8256,106.1386,105.6985,106.0604,118878.0
2022-12-08 15:55:00,108.46,108.72,108.34,108.65,262970.0,106.0799,106.3342,105.9626,106.2658,262970.0
2022-12-09 09:30:00,107.79,108.49,107.0,108.17,106119.0,105.4246,106.1093,104.652,105.7963,106119.0
2022-12-09 09:35:00,108.22,108.74,107.77,108.3,52047.0,105.8452,106.3538,105.4051,105.9234,52047.0
2022-12-09 09:40:00,108.35,108.67,107.97,108.63,30158.0,105.9724,106.2853,105.6007,106.2462,30158.0
2022-12-09 09:45:00,108.61,108.82,108.23,108.29,37804.0,106.2266,106.432,105.855,105.9137,37804.0
2022-12-09 09:50:00,108.23,108.23,107.85,108.09,27552.0,105.855,105.855,105.4833,105.7181,27552.0
2022-12-09 09:55:00,108.04,108.34,107.88,108.28,28567.0,105.6692,105.9626,105.5127,105.9039,28567.0
2022-12-09 10:00:00,108.39,108.7,108.07,108.45,63860.0,106.0115,106.3147,105.6985,106.0702,63860.0
2022-12-09 10:05:00,108.49,108.76,108.37,108.69,36574.0,106.1093,106.3734,105.9919,106.3049,36574.0
2022-12-09 10:10:00,108.77,108.82,108.47,108.7,41122.0,106.3831,106.432,106.0897,106.3147,41122.0
2022-12-09 10:15:00,108.7,108.87,108.42,108.81,54121.0,106.3147,106.4809,106.0408,106.4223,54121.0
2022-12-09 10:20:00,108.76,109.0,108.59,108.69,44653.0,106.3734,106.6081,106.2071,106.3049,44653.0
2022-12-09 10:25:00,108.69,108.79,108.5,108.7,42837.0,106.3049,106.4027,106.1191,106.3147,42837.0
2022-12-09 10:30:00,108.73,109.11,108.66,108.73,26992.0,106.344,106.7157,106.2755,106.344,26992.0
2022-12-09 10:35:00,108.73,108.88,108.49,108.86,38942.0,106.344,106.4907,106.1093,106.4712,38942.0
2022-12-09 10:40:00,108.86,108.9,108.47,108.55,21785.0,106.4712,106.5103,106.0897,106.168,21785.0
2022-12-09 10:45:00,108.55,108.59,108.41,108.45,36655.0,106.168,106.2071,106.031,106.0702,36655.0
2022-12-09 10:50:00,108.42,108.67,108.39,108.6,27960.0,106.0408,106.2853,106.0115,106.2169,27960.0
2022-12-09 10:55:00,108.58,109.31,108.57,109.3,34283.0,106.1973,106.9113,106.1875,106.9015,34283.0
2022-12-09 11:00:00,109.29,109.34,109.12,109.26,22647.0,106.8917,106.9406,106.7255,106.8624,22647.0
2022-12-09 11:05:00,109.28,109.28,108.96,108.96,21600.0,106.8819,106.8819,106.569,106.569,21600.0
2022-12-09 11:10:00,109.01,109.16,108.84,109.03,26817.0,106.6179,106.7646,106.4516,106.6374,26817.0
2022-12-09 11:15:00,109.08,109.18,108.96,108.96,56844.0,106.6863,106.7841,106.569,106.569,56844.0
2022-12-09 11:20:00,108.98,109.22,108.96,109.16,30003.0,106.5885,106.8233,106.569,106.7646,30003.0
2022-12-09 11:25:00,109.16,109.21,109.01,109.12,23110.0,106.7646,106.8135,106.6179,106.7255,23110.0
2022-12-09 11:30:00,109.13,109.38,108.98,109.3,27953.0,106.7352,106.9797,106.5885,106.9015,27953.0
2022-12-09 11:35:00,109.29,109.5,109.06,109.18,28194.0,106.8917,107.0971,106.6668,106.7841,28194.0
2022-12-09 11:40:00,109.17,109.41,109.01,109.41,27195.0,106.7744,107.0091,106.6179,107.0091,27195.0
2022-12-09 11:45:00,109.42,109.62,109.29,109.46,47806.0,107.0189,107.2145,106.8917,107.058,47806.0
2022-12-09 11:50:00,109.49,109.74,109.49,109.58,29378.0,107.0873,107.3318,107.0873,107.1754,29378.0
2022-12-09 11:55:00,109.57,109.58,109.4,109.43,23023.0,107.1656,107.1754,106.9993,107.0287,23023.0
2022-12-09 12:00:00,109.4,109.41,109.04,109.07,25023.0,106.9993,107.0091,106.6472,106.6766,25023.0
2022-12-09 12:05:00,109.07,109.1,108.9,109.01,19864.0,106.6766,106.7059,106.5103,106.6179,19864.0
2022-12-09 12:10:00,109.03,109.21,109.03,109.11,20071.0,106.6374,106.8135,106.6374,106.7157,20071.0
2022-12-09 12:15:00,109.07,109.09,108.88,109.0,25900.0,106.6766,106.6961,106.4907,106.6081,25900.0
2022-12-09 12:20:00,109.01,109.02,108.75,108.87,25485.0,106.6179,106.6276,106.3636,106.4809,25485.0
2022-12-09 12:25:00,108.89,109.01,108.87,108.98,17038.0,106.5005,106.6179,106.4809,106.5885,17038.0
2022-12-09 12:30:00,108.99,109.24,108.98,109.21,14783.0,106.5983,106.8428,106.5885,106.8135,14783.0
2022-12-09 12:35:00,109.23,109.37,109.22,109.3,24381.0,106.833,106.97,106.8233,106.9015,24381.0
2022-12-09 12:40:00,109.31,109.33,109.08,109.13,8633.0,106.9113,106.9308,106.6863,106.7352,8633.0
2022-12-09 12:45:00,109.13,109.34,109.06,109.06,16196.0,106.7352,106.9406,106.6668,106.6668,16196.0
2022-12-09 12:50:00,109.08,109.08,108.92,108.96,20796.0,106.6863,106.6863,106.5298,106.569,20796.0
2022-12-09 12:55:00,108.93,108.96,108.83,108.89,25333.0,106.5396,106.569,106.4418,106.5005,25333.0
2022-12-09 13:00:00,108.89,108.89,108.65,108.83,20162.0,106.5005,106.5005,106.2658,106.4418,20162.0
2022-12-09 13:05:00,108.85,108.88,108.65,108.74,17293.0,106.4614,106.4907,106.2658,106.3538,17293.0
2022-12-09 13:10:00,108.74,108.75,108.45,108.53,45419.0,106.3538,106.3636,106.0702,106.1484,45419.0
2022-12-09 13:15:00,108.5,108.83,108.49,108.83,21467.0,106.1191,106.4418,106.1093,106.4418,21467.0
2022-12-09 13:20:00,108.8,108.87,108.53,108.57,47923.0,106.4125,106.4809,106.1484,106.1875,47923.0
2022-12-09 13:25:00,108.46,108.66,108.4,108.66,20115.0,106.0799,106.2755,106.0213,106.2755,20115.0
2022-12-09 13:30:00,108.64,108.92,108.62,108.91,30154.0,106.256,106.5298,106.2364,106.5201,30154.0
2022-12-09 13:35:00,108.93,109.06,108.89,109.01,33573.0,106.5396,106.6668,106.5005,106.6179,33573.0
2022-12-09 13:40:00,109.01,109.04,108.9,109.03,24253.0,106.6179,106.6472,106.5103,106.6374,24253.0
2022-12-09 13:45:00,109.03,109.05,108.89,108.96,23157.0,106.6374,106.657,106.5005,106.569,23157.0
2022-12-09 13:50:00,108.94,108.98,108.83,108.88,15909.0,106.5494,106.5885,106.4418,106.4907,15909.0
2022-12-09 13:55:00,108.86,108.93,108.84,108.9,15178.0,106.4712,106.5396,106.4516,106.5103,15178.0
2022-12-09 14:00:00,108.9,108.91,108.67,108.74,22447.0,106.5103,106.5201,106.2853,106.3538,22447.0
2022-12-09 14:05:00,108.73,108.74,108.48,108.6,16464.0,106.344,106.3538,106.0995,106.2169,16464.0
2022-12-09 14:10:00,108.58,108.79,108.51,108.79,11188.0,106.1973,106.4027,106.1288,106.4027,11188.0
2022-12-09 14:15:00,108.81,108.95,108.78,108.88,24057.0,106.4223,106.5592,106.3929,106.4907,24057.0
2022-12-09 14:20:00,108.88,108.98,108.81,108.91,19074.0,106.4907,106.5885,106.4223,106.5201,19074.0
2022-12-09 14:25:00,108.93,108.93,108.82,108.82,16304.0,106.5396,106.5396,106.432,106.432,16304.0
2022-12-09 14:30:00,108.75,108.91,108.67,108.83,15899.0,106.3636,106.5201,106.2853,106.4418,15899.0
2022-12-09 14:35:00,108.85,108.92,108.82,108.86,14493.0,106.4614,106.5298,106.432,106.4712,14493.0
2022-12-09 14:40:00,108.87,108.87,108.6,108.67,15001.0,106.4809,106.4809,106.2169,106.2853,15001.0
2022-12-09 14:45:00,108.67,108.79,108.63,108.71,22399.0,106.2853,106.4027,106.2462,106.3245,22399.0
2022-12-09 14:50:00,108.7,108.77,108.61,108.73,27266.0,106.3147,106.3831,106.2266,106.344,27266.0
2022-12-09 14:55:00,108.76,108.86,108.69,108.78,14867.0,106.3734,106.4712,106.3049,106.3929,14867.0
2022-12-09 15:00:00,108.8,108.89,108.71,108.87,17319.0,106.4125,106.5005,106.3245,106.4809,17319.0
2022-12-09 15:05:00,108.87,108.96,108.73,108.81,16514.0,106.4809,106.569,106.344,106.4223,16514.0
2022-12-09 15:10:00,108.81,108.92,108.71,108.88,20489.0,106.4223,106.5298,106.3245,106.4907,20489.0
2022-12-09 15:15:00,108.89,108.94,108.78,108.82,16384.0,106.5005,106.5494,106.3929,106.432,16384.0
2022-12-09 15:20:00,108.83,108.88,108.63,108.63,18090.0,106.4418,106.4907,106.2462,106.2462,18090.0
2022-12-09 15:25:00,108.63,108.7,108.55,108.61,33768.0,106.2462,106.3147,106.168,106.2266,33768.0
2022-12-09 15:30:00,108.6,108.66,108.3,108.41,38245.0,106.2169,106.2755,105.9234,106.031,38245.0
2022-12-09 15:35:00,108.43,108.44,107.93,107.98,50338.0,106.0506,106.0604,105.5616,105.6105,50338.0
2022-12-09 15:40:00,108.0,108.01,107.83,107.84,34342.0,105.63,105.6398,105.4638,105.4735,34342.0
2022-12-09 15:45:00,107.84,107.97,107.66,107.66,60308.0,105.4735,105.6007,105.2975,105.2975,60308.0
2022-12-09 15:50:00,107.64,107.65,107.31,107.43,97121.0,105.2779,105.2877,104.9552,105.0725,97121.0
2022-12-09 15:55:00,107.48,107.63,107.23,107.34,216048.0,105.1214,105.2682,104.8769,104.9845,216048.0
2022-12-12 09:30:00,106.83,107.9,106.68,107.13,102763.0,104.4857,105.5322,104.339,104.7791,102763.0
2022-12-12 09:35:00,107.11,107.35,106.03,106.06,64299.0,104.7596,104.9943,103.7033,103.7326,64299.0
2022-12-12 09:40:00,106.07,106.55,106.01,106.36,42703.0,103.7424,104.2119,103.6837,104.026,42703.0
2022-12-12 09:45:00,106.33,106.41,105.64,105.98,56702.0,103.9967,104.0749,103.3218,103.6544,56702.0
2022-12-12 09:50:00,106.0,106.14,105.88,106.01,56439.0,103.6739,103.8108,103.5566,103.6837,56439.0
2022-12-12 09:55:00,106.04,106.23,105.88,105.95,64848.0,103.713,103.8989,103.5566,103.625,64848.0
2022-12-12 10:00:00,105.98,106.27,105.9,106.16,36553.0,103.6544,103.938,103.5761,103.8304,36553.0
2022-12-12 10:05:00,106.17,106.61,106.15,106.58,53512.0,103.8402,104.2705,103.8206,104.2412,53512.0
2022-12-12 10:10:00,106.59,106.82,106.34,106.66,55485.0,104.251,104.4759,104.0065,104.3194,55485.0
2022-12-12 10:15:00,106.6,106.77,106.45,106.62,32965.0,104.2608,104.427,104.114,104.2803,32965.0
2022-12-12 10:20:00,106.64,106.91,106.5,106.79,38494.0,104.2999,104.564,104.1629,104.4466,38494.0
2022-12-12 10:25:00,106.79,107.14,106.75,106.93,27401.0,104.4466,104.7889,104.4075,104.5835,27401.0
2022-12-12 10:30:00,106.96,107.22,106.85,107.09,31073.0,104.6129,104.8671,104.5053,104.74,31073.0
2022-12-12 10:35:00,107.07,107.5,107.07,107.49,39801.0,104.7204,105.141,104.7204,105.1312,39801.0
2022-12-12 10:40:00,107.49,107.88,107.34,107.82,39491.0,105.1312,105.5127,104.9845,105.454,39491.0
2022-12-12 10:45:00,107.84,107.86,107.3,107.3,61663.0,105.4735,105.4931,104.9454,104.9454,61663.0
2022-12-12 10:50:00,107.3,107.36,107.16,107.16,68075.0,104.9454,105.0041,104.8085,104.8085,68075.0
2022-12-12 10:55:00,107.12,107.22,106.95,107.09,25116.0,104.7693,104.8671,104.6031,104.74,25116.0
2022-12-12 11:00:00,107.09,107.54,106.99,107.48,27798.0,104.74,105.1801,104.6422,105.1214,27798.0
2022-12-12 11:05:00,107.51,107.69,107.49,107.59,18272.0,105.1508,105.3268,105.1312,105.229,18272.0
2022-12-12 11:10:00,107.56,107.59,107.4,107.58,21496.0,105.1997,105.229,105.0432,105.2192,21496.0
2022-12-12 11:15:00,107.6,107.61,107.3,107.31,16910.0,105.2388,105.2486,104.9454,104.9552,16910.0
2022-12-12 11:20:00,107.32,107.74,107.31,107.57,45031.0,104.965,105.3757,104.9552,105.2095,45031.0
2022-12-12 11:25:00,107.52,107.67,107.45,107.45,23098.0,105.1606,105.3073,105.0921,105.0921,23098.0
2022-12-12 11:30:00,107.46,107.46,107.24,107.37,33761.0,105.1019,105.1019,104.8867,105.0139,33761.0
2022-12-12 11:35:00,107.35,107.69,107.29,107.6,33621.0,104.9943,105.3268,104.9356,105.2388,33621.0
2022-12-12 11:40:00,107.6,107.65,107.48,107.56,11835.0,105.2388,105.2877,105.1214,105.1997,11835.0
2022-12-12 11:45:00,107.57,107.99,107.57,107.89,51004.0,105.2095,105.6203,105.2095,105.5224,51004.0
2022-12-12 11:50:00,107.88,107.88,107.65,107.74,11978.0,105.5127,105.5127,105.2877,105.3757,11978.0
2022-12-12 11:55:00,107.74,107.8,107.59,107.71,25710.0,105.3757,105.4344,105.229,105.3464,25710.0
2022-12-12 12:00:00,107.71,107.77,107.54,107.75,11685.0,105.3464,105.4051,105.1801,105.3855,11685.0
2022-12-12 12:05:00,107.69,107.76,107.6,107.71,18397.0,105.3268,105.3953,105.2388,105.3464,18397.0
2022-12-12 12:10:00,107.74,107.78,107.64,107.68,10332.0,105.3757,105.4149,105.2779,105.3171,10332.0
2022-12-12 12:15:00,107.68,107.87,107.68,107.85,37156.0,105.3171,105.5029,105.3171,105.4833,37156.0
2022-12-12 12:20:00,107.81,107.87,107.6,107.83,24391.0,105.4442,105.5029,105.2388,105.4638,24391.0
2022-12-12 12:25:00,107.81,107.94,107.69,107.9,9857.0,105.4442,105.5713,105.3268,105.5322,9857.0
2022-12-12 12:30:00,107.9,107.97,107.71,107.76,10952.0,105.5322,105.6007,105.3464,105.3953,10952.0
2022-12-12 12:35:00,107.79,107.87,107.72,107.86,23472.0,105.4246,105.5029,105.3562,105.4931,23472.0
2022-12-12 12:40:00,107.86,107.93,107.75,107.79,10954.0,105.4931,105.5616,105.3855,105.4246,10954.0
2022-12-12 12:45:00,107.79,107.94,107.78,107.88,15729.0,105.4246,105.5713,105.4149,105.5127,15729.0
2022-12-12 12:50:00,107.86,107.99,107.82,107.99,8967.0,105.4931,105.6203,105.454,105.6203,8967.0
2022-12-12 12:55:00,108.0,108.0,107.92,107.94,9655.0,105.63,105.63,105.5518,105.5713,9655.0
2022-12-12 13:00:00,107.95,108.27,107.84,107.86,30174.0,105.5811,105.8941,105.4735,105.4931,30174.0
2022-12-12 13:05:00,107.84,107.92,107.76,107.79,8959.0,105.4735,105.5518,105.3953,105.4246,8959.0
2022-12-12 13:10:00,107.81,107.84,107.68,107.78,15941.0,105.4442,105.4735,105.3171,105.4149,15941.0
2022-12-12 13:15:00,107.76,107.84,107.66,107.71,11380.0,105.3953,105.4735,105.2975,105.3464,11380.0
2022-12-12 13:20:00,107.68,107.77,107.57,107.58,12035.0,105.3171,105.4051,105.2095,105.2192,12035.0
2022-12-12 13:25:00,107.54,107.68,107.53,107.67,8264.0,105.1801,105.3171,105.1703,105.3073,8264.0
2022-12-12 13:30:00,107.68,107.93,107.68,107.91,19059.0,105.3171,105.5616,105.3171,105.542,19059.0
2022-12-12 13:35:00,107.92,107.93,107.67,107.73,12796.0,105.5518,105.5616,105.3073,105.366,12796.0
2022-12-12 13:40:00,107.73,107.92,107.73,107.86,9643.0,105.366,105.5518,105.366,105.4931,9643.0
2022-12-12 13:45:00,107.86,108.07,107.82,108.07,12512.0,105.4931,105.6985,105.454,105.6985,12512.0
2022-12-12 13:50:00,108.05,108.1,107.99,108.0,22979.0,105.6789,105.7278,105.6203,105.63,22979.0
2022-12-12 13:55:00,107.95,108.0,107.91,107.98,13743.0,105.5811,105.63,105.542,105.6105,13743.0
2022-12-12 14:00:00,107.99,108.03,107.74,107.79,13280.0,105.6203,105.6594,105.3757,105.4246,13280.0
2022-12-12 14:05:00,107.78,107.83,107.66,107.76,11790.0,105.4149,105.4638,105.2975,105.3953,11790.0
2022-12-12 14:10:00,107.77,107.88,107.74,107.87,20509.0,105.4051,105.5127,105.3757,105.5029,20509.0
2022-12-12 14:15:00,107.87,107.93,107.78,107.86,19047.0,105.5029,105.5616,105.4149,105.4931,19047.0
2022-12-12 14:20:00,107.83,107.85,107.75,107.82,10691.0,105.4638,105.4833,105.3855,105.454,10691.0
2022-12-12 14:25:00,107.8,107.99,107.76,107.93,14468.0,105.4344,105.6203,105.3953,105.5616,14468.0
2022-12-12 14:30:00,107.93,107.93,107.77,107.93,13430.0,105.5616,105.5616,105.4051,105.5616,13430.0
2022-12-12 14:35:00,107.93,108.01,107.85,107.9,15874.0,105.5616,105.6398,105.4833,105.5322,15874.0
2022-12-12 14:40:00,107.93,108.21,107.93,108.19,30584.0,105.5616,105.8354,105.5616,105.8159,30584.0
2022-12-12 14:45:00,108.19,108.29,108.16,108.22,24801.0,105.8159,105.9137,105.7865,105.8452,24801.0
2022-12-12 14:50:00,108.23,108.58,108.23,108.57,28742.0,105.855,106.1973,105.855,106.1875,28742.0
2022-12-12 14:55:00,108.59,108.74,108.58,108.67,31873.0,106.2071,106.3538,106.1973,106.2853,31873.0
2022-12-12 15:00:00,108.68,108.89,108.65,108.84,34598.0,106.2951,106.5005,106.2658,106.4516,34598.0
2022-12-12 15:05:00,108.87,109.16,108.87,109.15,34647.0,106.4809,106.7646,106.4809,106.7548,34647.0
2022-12-12 15:10:00,109.17,109.27,109.01,109.04,95793.0,106.7744,106.8722,106.6179,106.6472,95793.0
2022-12-12 15:15:00,109.02,109.33,109.02,109.17,51405.0,106.6276,106.9308,106.6276,106.7744,51405.0
2022-12-12 15:20:00,109.15,109.28,109.02,109.28,32242.0,106.7548,106.8819,106.6276,106.8819,32242.0
2022-12-12 15:25:00,109.28,109.28,109.14,109.18,26678.0,106.8819,106.8819,106.745,106.7841,26678.0
2022-12-12 15:30:00,109.17,109.21,109.07,109.17,28558.0,106.7744,106.8135,106.6766,106.7744,28558.0
2022-12-12 15:35:00,109.17,109.17,108.92,108.96,49549.0,106.7744,106.7744,106.5298,106.569,49549.0
2022-12-12 15:40:00,108.95,108.95,108.57,108.61,54056.0,106.5592,106.5592,106.1875,106.2266,54056.0
2022-12-12 15:45:00,108.59,108.88,108.56,108.86,43031.0,106.2071,106.4907,106.1777,106.4712,43031.0
2022-12-12 15:50:00,108.85,109.01,108.63,108.95,95520.0,106.4614,106.6179,106.2462,106.5592,95520.0
2022-12-12 15:55:00,108.98,109.42,108.97,109.38,239280.0,106.5885,107.0189,106.5787,106.9797,239280.0
2022-12-13 09:30:00,115.2,116.05,113.79,114.13,547166.0,112.672,113.5034,111.293,111.6255,547166.0
2022-12-13 09:35:00,114.17,114.67,113.75,114.47,182221.0,111.6646,112.1537,111.2539,111.9581,182221.0
2022-12-13 09:40:00,114.54,115.77,114.23,115.62,129804.0,112.0265,113.2295,111.7233,113.0828,129804.0
2022-12-13 09:45:00,115.63,116.09,115.35,115.7,172881.0,113.0926,113.5425,112.8187,113.1611,172881.0
2022-12-13 09:50:00,115.69,115.99,115.34,115.8,161367.0,113.1513,113.4447,112.809,113.2589,161367.0
2022-12-13 09:55:00,115.84,115.92,115.24,115.37,100531.0,113.298,113.3762,112.7112,112.8383,100531.0
2022-12-13 10:00:00,115.4,115.56,115.12,115.4,111898.0,112.8676,113.0241,112.5938,112.8676,111898.0
2022-12-13 10:05:00,115.4,115.49,114.93,115.48,125342.0,112.8676,112.9557,112.408,112.9459,125342.0
2022-12-13 10:10:00,115.43,116.0,115.23,115.74,151023.0,112.897,113.4545,112.7014,113.2002,151023.0
2022-12-13 10:15:00,115.78,115.8,115.11,115.57,122629.0,113.2393,113.2589,112.584,113.0339,122629.0
2022-12-13 10:20:00,115.56,115.63,114.9,115.22,197405.0,113.0241,113.0926,112.3786,112.6916,197405.0
2022-12-13 10:25:00,115.23,115.27,114.24,114.39,148677.0,112.7014,112.7405,111.7331,111.8798,148677.0
2022-12-13 10:30:00,114.39,114.92,114.05,114.83,86416.0,111.8798,112.3982,111.5473,112.3102,86416.0
2022-12-13 10:35:00,114.78,114.8,113.81,113.83,74616.0,112.2613,112.2808,111.3125,111.3321,74616.0
2022-12-13 10:40:00,113.84,114.52,113.76,114.49,47572.0,111.3419,112.007,111.2636,111.9776,47572.0
2022-12-13 10:45:00,114.51,114.83,114.2,114.22,55878.0,111.9972,112.3102,111.694,111.7135,55878.0
2022-12-13 10:50:00,114.24,114.53,114.05,114.52,56651.0,111.7331,112.0167,111.5473,112.007,56651.0
2022-12-13 10:55:00,114.52,114.55,114.05,114.32,34979.0,112.007,112.0363,111.5473,111.8113,34979.0
2022-12-13 11:00:00,114.38,114.66,114.33,114.62,48011.0,111.87,112.1439,111.8211,112.1048,48011.0
2022-12-13 11:05:00,114.61,114.97,114.52,114.82,101970.0,112.095,112.4471,112.007,112.3004,101970.0
2022-12-13 11:10:00,114.79,115.2,114.79,115.17,122380.0,112.271,112.672,112.271,112.6427,122380.0
2022-12-13 11:15:00,115.14,115.16,114.9,114.93,99599.0,112.6134,112.6329,112.3786,112.408,99599.0
2022-12-13 11:20:00,114.97,114.99,114.46,114.51,47546.0,112.4471,112.4666,111.9483,111.9972,47546.0
2022-12-13 11:25:00,114.55,114.92,114.44,114.9,62618.0,112.0363,112.3982,111.9287,112.3786,62618.0
2022-12-13 11:30:00,114.89,115.2,114.89,115.06,135640.0,112.3688,112.672,112.3688,112.5351,135640.0
2022-12-13 11:35:00,115.09,115.11,114.78,114.98,43219.0,112.5644,112.584,112.2613,112.4569,43219.0
2022-12-13 11:40:00,114.97,115.14,114.73,114.87,32854.0,112.4471,112.6134,112.2123,112.3493,32854.0
2022-12-13 11:45:00,114.88,114.89,113.83,114.07,70515.0,112.3591,112.3688,111.3321,111.5668,70515.0
2022-12-13 11:50:00,114.07,114.13,113.48,113.68,76269.0,111.5668,111.6255,110.9898,111.1854,76269.0
2022-12-13 11:55:00,113.72,113.97,113.45,113.93,64461.0,111.2245,111.469,110.9604,111.4299,64461.0
2022-12-13 12:00:00,113.99,114.03,113.77,113.77,53619.0,111.4886,111.5277,111.2734,111.2734,53619.0
2022-12-13 12:05:00,113.76,113.99,113.6,113.63,52360.0,111.2636,111.4886,111.1071,111.1365,52360.0
2022-12-13 12:10:00,113.63,113.63,112.71,113.0,66773.0,111.1365,111.1365,110.2367,110.5203,66773.0
2022-12-13 12:15:00,113.0,113.0,111.94,111.96,55032.0,110.5203,110.5203,109.4836,109.5031,55032.0
2022-12-13 12:20:00,111.99,112.51,111.96,112.18,42281.0,109.5325,110.0411,109.5031,109.7183,42281.0
2022-12-13 12:25:00,112.18,112.36,111.84,111.95,56580.0,109.7183,109.8944,109.3858,109.4934,56580.0
2022-12-13 12:30:00,111.91,111.98,111.39,111.66,106350.0,109.4542,109.5227,108.9456,109.2097,106350.0
2022-12-13 12:35:00,111.62,112.27,111.54,112.02,80135.0,109.1706,109.8063,109.0924,109.5618,80135.0
2022-12-13 12:40:00,111.98,111.99,111.5,111.84,49962.0,109.5227,109.5325,109.0532,109.3858,49962.0
2022-12-13 12:45:00,111.86,112.03,111.41,111.44,29425.0,109.4053,109.5716,108.9652,108.9945,29425.0
2022-12-13 12:50:00,111.44,111.78,111.41,111.58,22094.0,108.9945,109.3271,108.9652,109.1315,22094.0
2022-12-13 12:55:00,111.54,111.77,111.52,111.71,23169.0,109.0924,109.3173,109.0728,109.2586,23169.0
2022-12-13 13:00:00,111.73,111.89,111.49,111.73,32855.0,109.2782,109.4347,109.0434,109.2782,32855.0
2022-12-13 13:05:00,111.75,111.89,111.58,111.66,19875.0,109.2977,109.4347,109.1315,109.2097,19875.0
2022-12-13 13:10:00,111.66,112.05,111.63,111.84,90394.0,109.2097,109.5912,109.1804,109.3858,90394.0
2022-12-13 13:15:00,111.89,112.05,111.6,111.95,22240.0,109.4347,109.5912,109.151,109.4934,22240.0
2022-12-13 13:20:00,111.96,112.26,111.8,112.26,15844.0,109.5031,109.7966,109.3466,109.7966,15844.0
2022-12-13 13:25:00,112.26,112.26,111.98,112.18,16863.0,109.7966,109.7966,109.5227,109.7183,16863.0
2022-12-13 13:30:00,112.2,112.63,112.2,112.24,25371.0,109.7379,110.1584,109.7379,109.777,25371.0
2022-12-13 13:35:00,112.25,112.4,112.17,112.23,12251.0,109.7868,109.9335,109.7085,109.7672,12251.0
2022-12-13 13:40:00,112.2,112.24,111.91,112.13,14027.0,109.7379,109.777,109.4542,109.6694,14027.0
2022-12-13 13:45:00,112.13,112.13,111.67,111.72,20402.0,109.6694,109.6694,109.2195,109.2684,20402.0
2022-12-13 13:50:00,111.72,111.86,111.4,111.52,33176.0,109.2684,109.4053,108.9554,109.0728,33176.0
2022-12-13 13:55:00,111.5,111.92,111.5,111.84,16671.0,109.0532,109.464,109.0532,109.3858,16671.0
2022-12-13 14:00:00,111.86,112.06,111.76,112.04,15941.0,109.4053,109.6009,109.3075,109.5814,15941.0
2022-12-13 14:05:00,112.04,112.08,111.75,111.86,11328.0,109.5814,109.6205,109.2977,109.4053,11328.0
2022-12-13 14:10:00,111.77,111.9,111.72,111.87,13734.0,109.3173,109.4445,109.2684,109.4151,13734.0
2022-12-13 14:15:00,111.88,111.94,111.74,111.79,11411.0,109.4249,109.4836,109.288,109.3369,11411.0
2022-12-13 14:20:00,111.84,111.9,111.67,111.88,11342.0,109.3858,109.4445,109.2195,109.4249,11342.0
2022-12-13 14:25:00,111.85,112.07,111.76,112.06,34896.0,109.3955,109.6107,109.3075,109.6009,34896.0
2022-12-13 14:30:00,112.07,112.11,111.81,111.91,32882.0,109.6107,109.6498,109.3564,109.4542,32882.0
2022-12-13 14:35:00,111.91,112.36,111.91,112.33,25110.0,109.4542,109.8944,109.4542,109.865,25110.0
2022-12-13 14:40:00,112.34,112.84,112.28,112.72,46465.0,109.8748,110.3638,109.8161,110.2465,46465.0
2022-12-13 14:45:00,112.73,112.81,112.51,112.51,36576.0,110.2562,110.3345,110.0411,110.0411,36576.0
2022-12-13 14:50:00,112.51,112.51,111.79,111.82,31695.0,110.0411,110.0411,109.3369,109.3662,31695.0
2022-12-13 14:55:00,111.82,111.99,111.79,111.95,21927.0,109.3662,109.5325,109.3369,109.4934,21927.0
2022-12-13 15:00:00,111.92,111.93,111.16,111.23,32023.0,109.464,109.4738,108.7207,108.7892,32023.0
2022-12-13 15:05:00,111.24,111.64,111.24,111.57,29530.0,108.7989,109.1902,108.7989,109.1217,29530.0
2022-12-13 15:10:00,111.54,111.59,111.4,111.44,22123.0,109.0924,109.1413,108.9554,108.9945,22123.0
2022-12-13 15:15:00,111.4,111.9,111.38,111.79,30815.0,108.9554,109.4445,108.9359,109.3369,30815.0
2022-12-13 15:20:00,111.77,111.97,111.67,111.93,31411.0,109.3173,109.5129,109.2195,109.4738,31411.0
2022-12-13 15:25:00,111.93,112.02,111.75,111.95,55045.0,109.4738,109.5618,109.2977,109.4934,55045.0
2022-12-13 15:30:00,111.95,112.44,111.93,112.26,40873.0,109.4934,109.9726,109.4738,109.7966,40873.0
2022-12-13 15:35:00,112.25,112.31,111.86,111.89,38079.0,109.7868,109.8455,109.4053,109.4347,38079.0
2022-12-13 15:40:00,111.91,112.34,111.82,112.27,49866.0,109.4542,109.8748,109.3662,109.8063,49866.0
2022-12-13 15:45:00,112.29,112.44,111.95,111.95,93870.0,109.8259,109.9726,109.4934,109.4934,93870.0
2022-12-13 15:50:00,112.02,112.38,112.02,112.2,157847.0,109.5618,109.9139,109.5618,109.7379,157847.0
2022-12-13 15:55:00,112.2,112.2,111.83,111.85,330012.0,109.7379,109.7379,109.376,109.3955,330012.0
2022-12-14 09:30:00,111.36,112.31,111.31,112.21,108908.0,108.9163,109.8455,108.8674,109.7476,108908.0
2022-12-14 09:35:00,112.21,112.38,111.96,112.09,41597.0,109.7476,109.9139,109.5031,109.6303,41597.0
2022-12-14 09:40:00,112.09,112.24,111.98,112.09,27393.0,109.6303,109.777,109.5227,109.6303,27393.0
2022-12-14 09:45:00,112.07,112.32,111.73,112.07,43707.0,109.6107,109.8552,109.2782,109.6107,43707.0
2022-12-14 09:50:00,112.08,112.55,112.05,112.26,25778.0,109.6205,110.0802,109.5912,109.7966,25778.0
2022-12-14 09:55:00,112.23,112.27,111.92,112.02,31417.0,109.7672,109.8063,109.464,109.5618,31417.0
2022-12-14 10:00:00,112.07,112.45,112.06,112.41,43902.0,109.6107,109.9824,109.6009,109.9433,43902.0
2022-12-14 10:05:00,112.38,112.51,112.24,112.37,29465.0,109.9139,110.0411,109.777,109.9041,29465.0
2022-12-14 10:10:00,112.36,112.43,112.22,112.23,26029.0,109.8944,109.9628,109.7574,109.7672,26029.0
2022-12-14 10:15:00,112.23,112.26,112.06,112.23,18774.0,109.7672,109.7966,109.6009,109.7672,18774.0
2022-12-14 10:20:00,112.23,112.3,111.77,111.78,31541.0,109.7672,109.8357,109.3173,109.3271,31541.0
2022-12-14 10:25:00,111.81,112.18,111.79,112.02,52247.0,109.3564,109.7183,109.3369,109.5618,52247.0
2022-12-14 10:30:00,112.02,112.18,111.88,112.08,83705.0,109.5618,109.7183,109.4249,109.6205,83705.0
2022-12-14 10:35:00,112.07,112.16,111.79,111.98,37202.0,109.6107,109.6987,109.3369,109.5227,37202.0
2022-12-14 10:40:00,112.01,112.21,112.0,112.11,28797.0,109.552,109.7476,109.5423,109.6498,28797.0
2022-12-14 10:45:00,112.11,112.3,112.05,112.28,43615.0,109.6498,109.8357,109.5912,109.8161,43615.0
2022-12-14 10:50:00,112.3,112.32,111.91,112.02,14364.0,109.8357,109.8552,109.4542,109.5618,14364.0
2022-12-14 10:55:00,112.03,112.11,111.88,112.11,14703.0,109.5716,109.6498,109.4249,109.6498,14703.0
2022-12-14 11:00:00,112.09,112.45,112.08,112.34,22637.0,109.6303,109.9824,109.6205,109.8748,22637.0
2022-12-14 11:05:00,112.34,112.34,111.96,111.98,55310.0,109.8748,109.8748,109.5031,109.5227,55310.0
2022-12-14 11:10:00,111.94,112.09,111.9,112.05,22672.0,109.4836,109.6303,109.4445,109.5912,22672.0
2022-12-14 11:15:00,112.04,112.04,111.75,111.92,28289.0,109.5814,109.5814,109.2977,109.464,28289.0
2022-12-14 11:20:00,111.93,112.08,111.88,112.05,57839.0,109.4738,109.6205,109.4249,109.5912,57839.0
2022-12-14 11:25:00,112.06,112.16,111.88,112.15,67817.0,109.6009,109.6987,109.4249,109.689,67817.0
2022-12-14 11:30:00,112.11,112.32,112.02,112.2,62093.0,109.6498,109.8552,109.5618,109.7379,62093.0
2022-12-14 11:35:00,112.17,112.26,112.09,112.19,17557.0,109.7085,109.7966,109.6303,109.7281,17557.0
2022-12-14 11:40:00,112.2,112.23,112.01,112.01,14142.0,109.7379,109.7672,109.552,109.552,14142.0
2022-12-14 11:45:00,112.03,112.04,111.71,111.75,34533.0,109.5716,109.5814,109.2586,109.2977,34533.0
2022-12-14 11:50:00,111.73,111.89,111.62,111.72,17873.0,109.2782,109.4347,109.1706,109.2684,17873.0
2022-12-14 11:55:00,111.77,111.8,111.66,111.72,12672.0,109.3173,109.3466,109.2097,109.2684,12672.0
2022-12-14 12:00:00,111.75,111.75,111.57,111.62,26348.0,109.2977,109.2977,109.1217,109.1706,26348.0
2022-12-14 12:05:00,111.62,111.95,111.62,111.9,9227.0,109.1706,109.4934,109.1706,109.4445,9227.0
2022-12-14 12:10:00,111.9,111.98,111.75,111.81,10494.0,109.4445,109.5227,109.2977,109.3564,10494.0
2022-12-14 12:15:00,111.8,111.82,111.64,111.68,17183.0,109.3466,109.3662,109.1902,109.2293,17183.0
2022-12-14 12:20:00,111.68,111.69,111.53,111.67,15642.0,109.2293,109.2391,109.0826,109.2195,15642.0
2022-12-14 12:25:00,111.66,111.68,111.42,111.64,16127.0,109.2097,109.2293,108.975,109.1902,16127.0
2022-12-14 12:30:00,111.65,111.69,111.56,111.61,9992.0,109.1999,109.2391,109.1119,109.1608,9992.0
2022-12-14 12:35:00,111.61,111.72,111.54,111.7,24929.0,109.1608,109.2684,109.0924,109.2488,24929.0
2022-12-14 12:40:00,111.66,111.77,111.61,111.67,13033.0,109.2097,109.3173,109.1608,109.2195,13033.0
2022-12-14 12:45:00,111.69,111.7,111.57,111.64,8824.0,109.2391,109.2488,109.1217,109.1902,8824.0
2022-12-14 12:50:00,111.61,111.67,111.49,111.59,8230.0,109.1608,109.2195,109.0434,109.1413,8230.0
2022-12-14 12:55:00,111.6,111.64,111.52,111.55,7237.0,109.151,109.1902,109.0728,109.1021,7237.0
2022-12-14 13:00:00,111.54,111.8,111.52,111.8,20627.0,109.0924,109.3466,109.0728,109.3466,20627.0
2022-12-14 13:05:00,111.82,111.92,111.81,111.88,10026.0,109.3662,109.464,109.3564,109.4249,10026.0
2022-12-14 13:10:00,111.88,111.93,111.82,111.85,12912.0,109.4249,109.4738,109.3662,109.3955,12912.0
2022-12-14 13:15:00,111.83,111.96,111.76,111.85,8457.0,109.376,109.5031,109.3075,109.3955,8457.0
2022-12-14 13:20:00,111.87,112.08,111.87,111.98,9383.0,109.4151,109.6205,109.4151,109.5227,9383.0
2022-12-14 13:25:00,112.01,112.02,111.89,111.98,12086.0,109.552,109.5618,109.4347,109.5227,12086.0
2022-12-14 13:30:00,111.98,112.15,111.93,112.15,12456.0,109.5227,109.689,109.4738,109.689,12456.0
2022-12-14 13:35:00,112.14,112.44,112.09,112.43,25575.0,109.6792,109.9726,109.6303,109.9628,25575.0
2022-12-14 13:40:00,112.45,112.46,112.27,112.39,14375.0,109.9824,109.9922,109.8063,109.9237,14375.0
2022-12-14 13:45:00,112.37,112.58,112.34,112.46,15442.0,109.9041,110.1095,109.8748,109.9922,15442.0
2022-12-14 13:50:00,112.43,112.53,112.31,112.5,16626.0,109.9628,110.0606,109.8455,110.0313,16626.0
2022-12-14 13:55:00,112.48,112.61,112.26,112.26,19367.0,110.0117,110.1389,109.7966,109.7966,19367.0
2022-12-14 14:00:00,112.38,112.39,109.94,110.68,130531.0,109.9139,109.9237,107.5275,108.2512,130531.0
2022-12-14 14:05:00,110.61,110.61,109.31,109.89,118839.0,108.1828,108.1828,106.9113,107.4786,118839.0
2022-12-14 14:10:00,109.86,110.58,109.52,110.3,75998.0,107.4492,108.1534,107.1167,107.8796,75998.0
2022-12-14 14:15:00,110.19,110.57,110.02,110.44,60450.0,107.772,108.1436,107.6057,108.0165,60450.0
2022-12-14 14:20:00,110.4,110.6,110.02,110.07,47051.0,107.9774,108.173,107.6057,107.6546,47051.0
2022-12-14 14:25:00,110.07,110.39,109.99,110.15,68112.0,107.6546,107.9676,107.5764,107.7329,68112.0
2022-12-14 14:30:00,110.11,110.24,108.58,108.6,81215.0,107.6937,107.8209,106.1973,106.2169,81215.0
2022-12-14 14:35:00,108.6,109.51,108.55,109.18,87467.0,106.2169,107.1069,106.168,106.7841,87467.0
2022-12-14 14:40:00,109.36,110.14,109.02,109.83,102565.0,106.9602,107.7231,106.6276,107.4199,102565.0
2022-12-14 14:45:00,109.84,109.84,108.79,109.55,47209.0,107.4297,107.4297,106.4027,107.146,47209.0
2022-12-14 14:50:00,109.57,109.83,108.86,109.34,31824.0,107.1656,107.4199,106.4712,106.9406,31824.0
2022-12-14 14:55:00,109.36,109.47,108.9,109.13,55818.0,106.9602,107.0678,106.5103,106.7352,55818.0
2022-12-14 15:00:00,109.14,110.07,108.94,110.0,120640.0,106.745,107.6546,106.5494,107.5861,120640.0
2022-12-14 15:05:00,109.95,109.95,109.44,109.58,66205.0,107.5372,107.5372,107.0384,107.1754,66205.0
2022-12-14 15:10:00,109.59,111.08,109.55,110.66,74810.0,107.1851,108.6424,107.146,108.2317,74810.0
2022-12-14 15:15:00,110.7,110.71,109.69,110.05,57969.0,108.2708,108.2806,107.2829,107.635,57969.0
2022-12-14 15:20:00,110.11,110.21,109.84,109.93,42177.0,107.6937,107.7915,107.4297,107.5177,42177.0
2022-12-14 15:25:00,109.95,109.97,108.94,108.94,47998.0,107.5372,107.5568,106.5494,106.5494,47998.0
2022-12-14 15:30:00,108.9,109.19,108.61,109.08,108979.0,106.5103,106.7939,106.2266,106.6863,108979.0
2022-12-14 15:35:00,109.08,109.34,108.77,109.12,54638.0,106.6863,106.9406,106.3831,106.7255,54638.0
2022-12-14 15:40:00,109.1,109.45,108.95,109.45,44892.0,106.7059,107.0482,106.5592,107.0482,44892.0
2022-12-14 15:45:00,109.48,109.61,109.16,109.42,68708.0,107.0776,107.2047,106.7646,107.0189,68708.0
2022-12-14 15:50:00,109.37,110.05,109.37,110.02,122885.0,106.97,107.635,106.97,107.6057,122885.0
2022-12-14 15:55:00,110.01,110.01,109.59,109.6,244783.0,107.5959,107.5959,107.1851,107.1949,244783.0
2022-12-15 09:30:00,107.75,108.02,106.82,106.97,152164.0,105.3855,105.6496,104.4759,104.6226,152164.0
2022-12-15 09:35:00,107.11,107.53,107.04,107.26,62354.0,104.7596,105.1703,104.6911,104.9063,62354.0
2022-12-15 09:40:00,107.27,107.27,106.7,106.99,61165.0,104.9161,104.9161,104.3586,104.6422,61165.0
2022-12-15 09:45:00,107.06,107.08,106.32,106.45,41531.0,104.7107,104.7302,103.9869,104.114,41531.0
2022-12-15 09:50:00,106.52,106.81,106.22,106.24,31820.0,104.1825,104.4661,103.8891,103.9087,31820.0
2022-12-15 09:55:00,106.27,106.61,105.8,105.9,50509.0,103.938,104.2705,103.4783,103.5761,50509.0
2022-12-15 10:00:00,105.96,106.0,105.28,105.3,42091.0,103.6348,103.6739,102.9697,102.9893,42091.0
2022-12-15 10:05:00,105.3,105.69,105.3,105.62,30781.0,102.9893,103.3707,102.9893,103.3023,30781.0
2022-12-15 10:10:00,105.57,105.71,105.42,105.42,28265.0,103.2534,103.3903,103.1066,103.1066,28265.0
2022-12-15 10:15:00,105.31,105.95,105.26,105.95,50416.0,102.9991,103.625,102.9502,103.625,50416.0
2022-12-15 10:20:00,105.89,106.06,105.72,105.95,44476.0,103.5663,103.7326,103.4001,103.625,44476.0
2022-12-15 10:25:00,105.97,105.99,105.64,105.88,22139.0,103.6446,103.6641,103.3218,103.5566,22139.0
2022-12-15 10:30:00,105.83,105.89,105.49,105.73,47190.0,103.5077,103.5663,103.1751,103.4098,47190.0
2022-12-15 10:35:00,105.68,105.93,105.43,105.93,22351.0,103.3609,103.6055,103.1164,103.6055,22351.0
2022-12-15 10:40:00,105.91,106.06,105.85,105.95,19681.0,103.5859,103.7326,103.5272,103.625,19681.0
2022-12-15 10:45:00,105.98,106.05,105.72,105.75,28270.0,103.6544,103.7228,103.4001,103.4294,28270.0
2022-12-15 10:50:00,105.71,105.79,105.57,105.79,23593.0,103.3903,103.4685,103.2534,103.4685,23593.0
2022-12-15 10:55:00,105.81,105.87,105.53,105.75,32894.0,103.4881,103.5468,103.2142,103.4294,32894.0
2022-12-15 11:00:00,105.83,106.33,105.82,106.15,33399.0,103.5077,103.9967,103.4979,103.8206,33399.0
2022-12-15 11:05:00,106.1,106.11,105.59,105.64,26706.0,103.7717,103.7815,103.2729,103.3218,26706.0
2022-12-15 11:10:00,105.64,105.67,105.07,105.14,27695.0,103.3218,103.3512,102.7643,102.8328,27695.0
2022-12-15 11:15:00,105.08,105.3,104.88,105.18,53573.0,102.7741,102.9893,102.5785,102.8719,53573.0
2022-12-15 11:20:00,105.22,105.37,105.16,105.18,29521.0,102.911,103.0577,102.8524,102.8719,29521.0
2022-12-15 11:25:00,105.15,105.25,105.09,105.16,23103.0,102.8426,102.9404,102.7839,102.8524,23103.0
2022-12-15 11:30:00,105.17,105.22,104.96,105.18,25373.0,102.8621,102.911,102.6567,102.8719,25373.0
2022-12-15 11:35:00,105.19,105.38,105.09,105.25,23745.0,102.8817,103.0675,102.7839,102.9404,23745.0
2022-12-15 11:40:00,105.25,105.26,104.75,104.85,31545.0,102.9404,102.9502,102.4514,102.5492,31545.0
2022-12-15 11:45:00,104.86,105.24,104.86,104.98,24327.0,102.5589,102.9306,102.5589,102.6763,24327.0
2022-12-15 11:50:00,104.98,105.08,104.82,104.95,30681.0,102.6763,102.7741,102.5198,102.647,30681.0
2022-12-15 11:55:00,104.98,105.08,104.87,104.93,18596.0,102.6763,102.7741,102.5687,102.6274,18596.0
2022-12-15 12:00:00,104.94,105.22,104.9,105.12,23943.0,102.6372,102.911,102.5981,102.8132,23943.0
2022-12-15 12:05:00,105.15,105.28,105.06,105.25,31060.0,102.8426,102.9697,102.7545,102.9404,31060.0
2022-12-15 12:10:00,105.27,105.37,105.0,105.19,23690.0,102.9599,103.0577,102.6959,102.8817,23690.0
2022-12-15 12:15:00,105.22,105.28,105.12,105.2,11014.0,102.911,102.9697,102.8132,102.8915,11014.0
2022-12-15 12:20:00,105.16,105.17,104.78,104.79,27651.0,102.8524,102.8621,102.4807,102.4905,27651.0
2022-12-15 12:25:00,104.81,105.09,104.81,105.01,19218.0,102.51,102.7839,102.51,102.7056,19218.0
2022-12-15 12:30:00,104.99,105.23,104.99,105.21,14271.0,102.6861,102.9208,102.6861,102.9013,14271.0
2022-12-15 12:35:00,105.2,105.23,104.99,105.11,18213.0,102.8915,102.9208,102.6861,102.8035,18213.0
2022-12-15 12:40:00,105.1,105.14,104.88,104.88,12753.0,102.7937,102.8328,102.5785,102.5785,12753.0
2022-12-15 12:45:00,104.9,105.0,104.83,104.98,16013.0,102.5981,102.6959,102.5296,102.6763,16013.0
2022-12-15 12:50:00,105.0,105.13,104.9,104.91,9912.0,102.6959,102.823,102.5981,102.6078,9912.0
2022-12-15 12:55:00,104.9,104.95,104.7,104.78,34063.0,102.5981,102.647,102.4024,102.4807,34063.0
2022-12-15 13:00:00,104.77,104.9,104.74,104.76,20996.0,102.4709,102.5981,102.4416,102.4611,20996.0
2022-12-15 13:05:00,104.79,104.8,104.45,104.63,22995.0,102.4905,102.5003,102.1579,102.334,22995.0
2022-12-15 13:10:00,104.62,104.74,104.58,104.63,18622.0,102.3242,102.4416,102.2851,102.334,18622.0
2022-12-15 13:15:00,104.63,104.85,104.6,104.69,50821.0,102.334,102.5492,102.3046,102.3927,50821.0
2022-12-15 13:20:00,104.69,104.85,104.63,104.67,32089.0,102.3927,102.5492,102.334,102.3731,32089.0
2022-12-15 13:25:00,104.67,104.91,104.61,104.9,31022.0,102.3731,102.6078,102.3144,102.5981,31022.0
2022-12-15 13:30:00,104.91,105.11,104.82,104.98,38859.0,102.6078,102.8035,102.5198,102.6763,38859.0
2022-12-15 13:35:00,104.98,105.07,104.81,105.06,28365.0,102.6763,102.7643,102.51,102.7545,28365.0
2022-12-15 13:40:00,105.07,105.34,105.06,105.15,58426.0,102.7643,103.0284,102.7545,102.8426,58426.0
2022-12-15 13:45:00,105.17,105.27,104.92,104.92,28712.0,102.8621,102.9599,102.6176,102.6176,28712.0
2022-12-15 13:50:00,104.93,105.0,104.69,104.95,29526.0,102.6274,102.6959,102.3927,102.647,29526.0
2022-12-15 13:55:00,104.94,105.04,104.85,104.98,20062.0,102.6372,102.735,102.5492,102.6763,20062.0
2022-12-15 14:00:00,104.98,105.06,104.88,104.97,23326.0,102.6763,102.7545,102.5785,102.6665,23326.0
2022-12-15 14:05:00,104.97,105.15,104.92,104.94,22932.0,102.6665,102.8426,102.6176,102.6372,22932.0
2022-12-15 14:10:00,104.94,105.03,104.79,104.88,26189.0,102.6372,102.7252,102.4905,102.5785,26189.0
2022-12-15 14:15:00,104.89,105.03,104.8,104.96,29148.0,102.5883,102.7252,102.5003,102.6567,29148.0
2022-12-15 14:20:00,104.96,105.09,104.88,104.88,22560.0,102.6567,102.7839,102.5785,102.5785,22560.0
2022-12-15 14:25:00,104.9,104.95,104.71,104.78,48304.0,102.5981,102.647,102.4122,102.4807,48304.0
2022-12-15 14:30:00,104.78,105.15,104.76,105.12,29910.0,102.4807,102.8426,102.4611,102.8132,29910.0
2022-12-15 14:35:00,105.12,105.55,104.98,105.34,51580.0,102.8132,103.2338,102.6763,103.0284,51580.0
2022-12-15 14:40:00,105.34,105.51,105.27,105.44,41842.0,103.0284,103.1947,102.9599,103.1262,41842.0
2022-12-15 14:45:00,105.39,105.41,105.14,105.28,23617.0,103.0773,103.0969,102.8328,102.9697,23617.0
2022-12-15 14:50:00,105.3,105.45,105.17,105.43,16497.0,102.9893,103.136,102.8621,103.1164,16497.0
2022-12-15 14:55:00,105.43,105.63,105.33,105.63,22852.0,103.1164,103.312,103.0186,103.312,22852.0
2022-12-15 15:00:00,105.63,105.77,105.56,105.56,26330.0,103.312,103.449,103.2436,103.2436,26330.0
2022-12-15 15:05:00,105.58,105.67,105.45,105.63,34909.0,103.2631,103.3512,103.136,103.312,34909.0
2022-12-15 15:10:00,105.63,105.64,105.15,105.16,35445.0,103.312,103.3218,102.8426,102.8524,35445.0
2022-12-15 15:15:00,105.17,105.42,105.12,105.21,34721.0,102.8621,103.1066,102.8132,102.9013,34721.0
2022-12-15 15:20:00,105.21,105.34,105.11,105.25,38241.0,102.9013,103.0284,102.8035,102.9404,38241.0
2022-12-15 15:25:00,105.22,105.43,105.13,105.39,35014.0,102.911,103.1164,102.823,103.0773,35014.0
2022-12-15 15:30:00,105.4,105.5,105.22,105.48,44513.0,103.0871,103.1849,102.911,103.1653,44513.0
2022-12-15 15:35:00,105.48,105.5,104.93,104.95,53981.0,103.1653,103.1849,102.6274,102.647,53981.0
2022-12-15 15:40:00,104.96,105.02,104.42,104.42,69058.0,102.6567,102.7154,102.1286,102.1286,69058.0
2022-12-15 15:45:00,104.42,104.69,104.37,104.62,134335.0,102.1286,102.3927,102.0797,102.3242,134335.0
2022-12-15 15:50:00,104.63,104.87,104.42,104.62,139903.0,102.334,102.5687,102.1286,102.3242,139903.0
2022-12-15 15:55:00,104.63,104.63,104.02,104.58,431112.0,102.334,102.334,101.7374,102.2851,431112.0
2022-12-16 09:30:00,104.15,105.27,103.55,104.79,893044.0,101.8645,102.9599,101.2777,102.4905,893044.0
2022-12-16 09:35:00,104.68,104.91,104.04,104.28,36717.0,102.3829,102.6078,101.7569,101.9917,36717.0
2022-12-16 09:40:00,104.28,105.19,104.06,104.87,48051.0,101.9917,102.8817,101.7765,102.5687,48051.0
2022-12-16 09:45:00,104.99,105.6,104.59,105.55,34757.0,102.6861,103.2827,102.2949,103.2338,34757.0
2022-12-16 09:50:00,105.52,105.55,104.98,105.4,37261.0,103.2045,103.2338,102.6763,103.0871,37261.0
2022-12-16 09:55:00,105.45,105.76,105.33,105.62,40438.0,103.136,103.4392,103.0186,103.3023,40438.0
2022-12-16 10:00:00,105.61,105.65,105.33,105.56,96760.0,103.2925,103.3316,103.0186,103.2436,96760.0
2022-12-16 10:05:00,105.59,105.85,105.42,105.49,91563.0,103.2729,103.5272,103.1066,103.1751,91563.0
2022-12-16 10:10:00,105.5,105.63,105.31,105.48,147500.0,103.1849,103.312,102.9991,103.1653,147500.0
2022-12-16 10:15:00,105.48,105.7,105.37,105.41,134632.0,103.1653,103.3805,103.0577,103.0969,134632.0
2022-12-16 10:20:00,105.43,105.7,105.29,105.35,153529.0,103.1164,103.3805,102.9795,103.0382,153529.0
2022-12-16 10:25:00,105.35,105.5,104.84,104.85,125153.0,103.0382,103.1849,102.5394,102.5492,125153.0
2022-12-16 10:30:00,104.85,104.96,104.32,104.38,103108.0,102.5492,102.6567,102.0308,102.0895,103108.0
2022-12-16 10:35:00,104.44,104.68,104.15,104.65,36618.0,102.1482,102.3829,101.8645,102.3535,36618.0
2022-12-16 10:40:00,104.62,105.18,104.57,105.18,49955.0,102.3242,102.8719,102.2753,102.8719,49955.0
2022-12-16 10:45:00,105.11,105.21,104.89,105.01,45644.0,102.8035,102.9013,102.5883,102.7056,45644.0
2022-12-16 10:50:00,105.01,105.32,105.0,105.3,43271.0,102.7056,103.0088,102.6959,102.9893,43271.0
2022-12-16 10:55:00,105.32,105.53,105.03,105.53,37495.0,103.0088,103.2142,102.7252,103.2142,37495.0
2022-12-16 11:00:00,105.53,105.63,105.42,105.52,28465.0,103.2142,103.312,103.1066,103.2045,28465.0
2022-12-16 11:05:00,105.58,105.93,105.57,105.65,55446.0,103.2631,103.6055,103.2534,103.3316,55446.0
2022-12-16 11:10:00,105.65,105.88,105.25,105.88,37544.0,103.3316,103.5566,102.9404,103.5566,37544.0
2022-12-16 11:15:00,105.85,105.91,105.34,105.34,32136.0,103.5272,103.5859,103.0284,103.0284,32136.0
2022-12-16 11:20:00,105.34,105.38,104.83,104.89,26952.0,103.0284,103.0675,102.5296,102.5883,26952.0
2022-12-16 11:25:00,104.86,105.08,104.7,104.78,28136.0,102.5589,102.7741,102.4024,102.4807,28136.0
2022-12-16 11:30:00,104.78,105.03,104.72,105.01,21984.0,102.4807,102.7252,102.422,102.7056,21984.0
2022-12-16 11:35:00,105.01,105.11,104.84,104.92,30177.0,102.7056,102.8035,102.5394,102.6176,30177.0
2022-12-16 11:40:00,104.96,104.96,104.68,104.79,28807.0,102.6567,102.6567,102.3829,102.4905,28807.0
2022-12-16 11:45:00,104.83,104.89,104.58,104.63,32860.0,102.5296,102.5883,102.2851,102.334,32860.0
2022-12-16 11:50:00,104.64,105.03,104.64,104.99,20459.0,102.3438,102.7252,102.3438,102.6861,20459.0
2022-12-16 11:55:00,105.02,105.02,104.68,104.79,20335.0,102.7154,102.7154,102.3829,102.4905,20335.0
2022-12-16 12:00:00,104.79,105.0,104.68,104.95,26708.0,102.4905,102.6959,102.3829,102.647,26708.0
2022-12-16 12:05:00,104.96,105.08,104.88,104.98,13452.0,102.6567,102.7741,102.5785,102.6763,13452.0
2022-12-16 12:10:00,104.98,105.12,104.9,104.97,17520.0,102.6763,102.8132,102.5981,102.6665,17520.0
2022-12-16 12:15:00,104.99,105.18,104.82,105.17,20049.0,102.6861,102.8719,102.5198,102.8621,20049.0
2022-12-16 12:20:00,105.16,105.16,104.89,105.03,17251.0,102.8524,102.8524,102.5883,102.7252,17251.0
2022-12-16 12:25:00,105.03,105.12,104.98,105.06,10105.0,102.7252,102.8132,102.6763,102.7545,10105.0
2022-12-16 12:30:00,105.03,105.1,104.88,105.05,51149.0,102.7252,102.7937,102.5785,102.7448,51149.0
2022-12-16 12:35:00,105.05,105.26,104.95,105.05,17267.0,102.7448,102.9502,102.647,102.7448,17267.0
2022-12-16 12:40:00,105.04,105.06,104.71,104.71,28921.0,102.735,102.7545,102.4122,102.4122,28921.0
2022-12-16 12:45:00,104.73,104.88,104.6,104.88,20527.0,102.4318,102.5785,102.3046,102.5785,20527.0
2022-12-16 12:50:00,104.84,104.92,104.7,104.73,20055.0,102.5394,102.6176,102.4024,102.4318,20055.0
2022-12-16 12:55:00,104.75,104.8,104.65,104.69,17417.0,102.4514,102.5003,102.3535,102.3927,17417.0
2022-12-16 13:00:00,104.71,104.76,104.52,104.56,18294.0,102.4122,102.4611,102.2264,102.2655,18294.0
2022-12-16 13:05:00,104.56,104.7,104.49,104.59,21997.0,102.2655,102.4024,102.1971,102.2949,21997.0
2022-12-16 13:10:00,104.62,104.63,104.25,104.31,46119.0,102.3242,102.334,101.9623,102.021,46119.0
2022-12-16 13:15:00,104.32,104.35,104.2,104.23,22205.0,102.0308,102.0601,101.9134,101.9428,22205.0
2022-12-16 13:20:00,104.2,104.21,104.06,104.14,30191.0,101.9134,101.9232,101.7765,101.8547,30191.0
2022-12-16 13:25:00,104.12,104.12,103.95,103.95,25373.0,101.8352,101.8352,101.6689,101.6689,25373.0
2022-12-16 13:30:00,103.95,104.18,103.93,104.12,23926.0,101.6689,101.8939,101.6493,101.8352,23926.0
2022-12-16 13:35:00,104.12,104.25,104.0,104.0,23876.0,101.8352,101.9623,101.7178,101.7178,23876.0
2022-12-16 13:40:00,104.03,104.15,103.93,104.1,22516.0,101.7472,101.8645,101.6493,101.8156,22516.0
2022-12-16 13:45:00,104.11,104.38,104.08,104.33,21070.0,101.8254,102.0895,101.7961,102.0406,21070.0
2022-12-16 13:50:00,104.33,104.36,104.15,104.3,27706.0,102.0406,102.0699,101.8645,102.0112,27706.0
2022-12-16 13:55:00,104.3,104.41,104.23,104.38,59418.0,102.0112,102.1188,101.9428,102.0895,59418.0
2022-12-16 14:00:00,104.39,104.44,104.29,104.34,18264.0,102.0993,102.1482,102.0014,102.0503,18264.0
2022-12-16 14:05:00,104.33,104.55,104.31,104.53,19116.0,102.0406,102.2557,102.021,102.2362,19116.0
2022-12-16 14:10:00,104.54,104.78,104.54,104.7,24629.0,102.246,102.4807,102.246,102.4024,24629.0
2022-12-16 14:15:00,104.7,104.79,104.63,104.66,17477.0,102.4024,102.4905,102.334,102.3633,17477.0
2022-12-16 14:20:00,104.67,104.68,104.56,104.59,21136.0,102.3731,102.3829,102.2655,102.2949,21136.0
2022-12-16 14:25:00,104.59,104.63,104.41,104.43,21198.0,102.2949,102.334,102.1188,102.1384,21198.0
2022-12-16 14:30:00,104.4,104.4,104.07,104.07,40836.0,102.109,102.109,101.7863,101.7863,40836.0
2022-12-16 14:35:00,104.07,104.17,103.97,104.08,46997.0,101.7863,101.8841,101.6885,101.7961,46997.0
2022-12-16 14:40:00,104.08,104.24,104.04,104.22,20260.0,101.7961,101.9525,101.7569,101.933,20260.0
2022-12-16 14:45:00,104.24,104.31,104.06,104.12,23112.0,101.9525,102.021,101.7765,101.8352,23112.0
2022-12-16 14:50:00,104.14,104.37,104.14,104.34,15085.0,101.8547,102.0797,101.8547,102.0503,15085.0
2022-12-16 14:55:00,104.35,104.6,104.23,104.53,26413.0,102.0601,102.3046,101.9428,102.2362,26413.0
2022-12-16 15:00:00,104.52,104.7,104.47,104.66,26496.0,102.2264,102.4024,102.1775,102.3633,26496.0
2022-12-16 15:05:00,104.66,104.69,104.36,104.38,22299.0,102.3633,102.3927,102.0699,102.0895,22299.0
2022-12-16 15:10:00,104.35,104.82,104.35,104.79,25553.0,102.0601,102.5198,102.0601,102.4905,25553.0
2022-12-16 15:15:00,104.78,105.2,104.77,104.88,30271.0,102.4807,102.8915,102.4709,102.5785,30271.0
2022-12-16 15:20:00,104.87,105.04,104.84,104.98,27117.0,102.5687,102.735,102.5394,102.6763,27117.0
2022-12-16 15:25:00,104.98,105.1,104.89,105.04,28568.0,102.6763,102.7937,102.5883,102.735,28568.0
2022-12-16 15:30:00,105.04,105.28,105.02,105.14,39787.0,102.735,102.9697,102.7154,102.8328,39787.0
2022-12-16 15:35:00,105.14,105.14,104.89,104.95,62099.0,102.8328,102.8328,102.5883,102.647,62099.0
2022-12-16 15:40:00,104.97,105.19,104.91,104.93,93923.0,102.6665,102.8817,102.6078,102.6274,93923.0
2022-12-16 15:45:00,104.95,105.02,104.83,104.89,53689.0,102.647,102.7154,102.5296,102.5883,53689.0
2022-12-16 15:50:00,104.89,104.99,104.17,104.34,207388.0,102.5883,102.6861,101.8841,102.0503,207388.0
2022-12-16 15:55:00,104.36,104.8,104.36,104.69,485620.0,102.0699,102.5003,102.0699,102.3927,485620.0
2022-12-19 09:30:00,104.83,104.89,104.26,104.84,131023.0,102.5296,102.5883,101.9721,102.5394,131023.0
2022-12-19 09:35:00,104.83,105.06,104.58,104.89,73426.0,102.5296,102.7545,102.2851,102.5883,73426.0
2022-12-19 09:40:00,104.84,105.02,104.4,104.5,61762.0,102.5394,102.7154,102.109,102.2068,61762.0
2022-12-19 09:45:00,104.5,104.65,103.92,103.93,82732.0,102.2068,102.3535,101.6396,101.6493,82732.0
2022-12-19 09:50:00,103.95,104.21,103.95,104.06,28870.0,101.6689,101.9232,101.6689,101.7765,28870.0
2022-12-19 09:55:00,104.0,104.27,103.8,104.24,67958.0,101.7178,101.9819,101.5222,101.9525,67958.0
2022-12-19 10:00:00,104.25,104.31,103.91,103.97,31850.0,101.9623,102.021,101.6298,101.6885,31850.0
2022-12-19 10:05:00,103.97,103.97,103.61,103.69,33277.0,101.6885,101.6885,101.3364,101.4146,33277.0
2022-12-19 10:10:00,103.71,103.76,103.45,103.48,74430.0,101.4342,101.4831,101.1799,101.2092,74430.0
2022-12-19 10:15:00,103.46,103.72,103.38,103.66,27961.0,101.1897,101.444,101.1114,101.3853,27961.0
2022-12-19 10:20:00,103.65,104.17,103.6,104.11,33006.0,101.3755,101.8841,101.3266,101.8254,33006.0
2022-12-19 10:25:00,104.08,104.12,103.75,103.84,32378.0,101.7961,101.8352,101.4733,101.5613,32378.0
2022-12-19 10:30:00,103.84,104.0,103.75,103.98,25583.0,101.5613,101.7178,101.4733,101.6982,25583.0
2022-12-19 10:35:00,104.0,104.12,103.6,103.63,34013.0,101.7178,101.8352,101.3266,101.3559,34013.0
2022-12-19 10:40:00,103.66,103.75,103.43,103.48,38025.0,101.3853,101.4733,101.1603,101.2092,38025.0
2022-12-19 10:45:00,103.48,103.9,103.42,103.84,55613.0,101.2092,101.62,101.1505,101.5613,55613.0
2022-12-19 10:50:00,103.85,103.93,103.7,103.81,31094.0,101.5711,101.6493,101.4244,101.532,31094.0
2022-12-19 10:55:00,103.8,104.04,103.75,103.93,30913.0,101.5222,101.7569,101.4733,101.6493,30913.0
2022-12-19 11:00:00,103.96,103.96,103.78,103.92,28386.0,101.6787,101.6787,101.5026,101.6396,28386.0
2022-12-19 11:05:00,103.96,104.18,103.88,104.16,26669.0,101.6787,101.8939,101.6004,101.8743,26669.0
2022-12-19 11:10:00,104.18,104.29,104.09,104.22,46958.0,101.8939,102.0014,101.8058,101.933,46958.0
2022-12-19 11:15:00,104.21,104.52,104.15,104.5,35124.0,101.9232,102.2264,101.8645,102.2068,35124.0
2022-12-19 11:20:00,104.51,104.59,104.35,104.49,33210.0,102.2166,102.2949,102.0601,102.1971,33210.0
2022-12-19 11:25:00,104.5,104.54,104.25,104.45,24870.0,102.2068,102.246,101.9623,102.1579,24870.0
2022-12-19 11:30:00,104.45,104.46,104.14,104.22,21167.0,102.1579,102.1677,101.8547,101.933,21167.0
2022-12-19 11:35:00,104.15,104.22,104.0,104.01,28473.0,101.8645,101.933,101.7178,101.7276,28473.0
2022-12-19 11:40:00,103.99,103.99,103.66,103.77,23229.0,101.708,101.708,101.3853,101.4929,23229.0
2022-12-19 11:45:00,103.75,104.02,103.74,104.02,22567.0,101.4733,101.7374,101.4635,101.7374,22567.0
2022-12-19 11:50:00,104.04,104.06,103.75,103.75,12754.0,101.7569,101.7765,101.4733,101.4733,12754.0
2022-12-19 11:55:00,103.74,103.74,103.5,103.5,11779.0,101.4635,101.4635,101.2288,101.2288,11779.0
2022-12-19 12:00:00,103.52,103.68,103.52,103.66,14914.0,101.2483,101.4048,101.2483,101.3853,14914.0
2022-12-19 12:05:00,103.64,103.83,103.59,103.78,15797.0,101.3657,101.5515,101.3168,101.5026,15797.0
2022-12-19 12:10:00,103.8,103.95,103.71,103.92,16194.0,101.5222,101.6689,101.4342,101.6396,16194.0
2022-12-19 12:15:00,103.91,103.92,103.75,103.83,13439.0,101.6298,101.6396,101.4733,101.5515,13439.0
2022-12-19 12:20:00,103.85,103.85,103.67,103.7,10338.0,101.5711,101.5711,101.3951,101.4244,10338.0
2022-12-19 12:25:00,103.7,103.8,103.67,103.7,12294.0,101.4244,101.5222,101.3951,101.4244,12294.0
2022-12-19 12:30:00,103.69,103.74,103.43,103.52,20789.0,101.4146,101.4635,101.1603,101.2483,20789.0
2022-12-19 12:35:00,103.53,103.94,103.53,103.71,21221.0,101.2581,101.6591,101.2581,101.4342,21221.0
2022-12-19 12:40:00,103.72,103.84,103.65,103.79,34036.0,101.444,101.5613,101.3755,101.5124,34036.0
2022-12-19 12:45:00,103.76,103.76,103.64,103.73,14768.0,101.4831,101.4831,101.3657,101.4537,14768.0
2022-12-19 12:50:00,103.74,103.93,103.68,103.84,29355.0,101.4635,101.6493,101.4048,101.5613,29355.0
2022-12-19 12:55:00,103.82,103.84,103.71,103.75,8674.0,101.5418,101.5613,101.4342,101.4733,8674.0
2022-12-19 13:00:00,103.75,103.79,103.58,103.76,10284.0,101.4733,101.5124,101.307,101.4831,10284.0
2022-12-19 13:05:00,103.75,103.77,103.6,103.64,10859.0,101.4733,101.4929,101.3266,101.3657,10859.0
2022-12-19 13:10:00,103.64,103.93,103.63,103.91,13586.0,101.3657,101.6493,101.3559,101.6298,13586.0
2022-12-19 13:15:00,103.91,103.91,103.79,103.87,20365.0,101.6298,101.6298,101.5124,101.5907,20365.0
2022-12-19 13:20:00,103.89,104.14,103.87,104.14,15336.0,101.6102,101.8547,101.5907,101.8547,15336.0
2022-12-19 13:25:00,104.13,104.18,103.65,103.74,14807.0,101.845,101.8939,101.3755,101.4635,14807.0
2022-12-19 13:30:00,103.7,103.72,103.54,103.55,21081.0,101.4244,101.444,101.2679,101.2777,21081.0
2022-12-19 13:35:00,103.56,103.73,103.54,103.7,14598.0,101.2875,101.4537,101.2679,101.4244,14598.0
2022-12-19 13:40:00,103.69,103.73,103.37,103.37,18848.0,101.4146,101.4537,101.1016,101.1016,18848.0
2022-12-19 13:45:00,103.35,103.51,103.28,103.51,19724.0,101.0821,101.2386,101.0136,101.2386,19724.0
2022-12-19 13:50:00,103.48,103.56,103.39,103.47,16779.0,101.2092,101.2875,101.1212,101.1994,16779.0
2022-12-19 13:55:00,103.49,103.49,103.31,103.34,11684.0,101.219,101.219,101.043,101.0723,11684.0
2022-12-19 14:00:00,103.33,103.36,102.91,102.93,21042.0,101.0625,101.0919,100.6517,100.6713,21042.0
2022-12-19 14:05:00,102.93,103.2,102.89,103.18,21963.0,100.6713,100.9354,100.6322,100.9158,21963.0
2022-12-19 14:10:00,103.18,103.34,103.09,103.15,18896.0,100.9158,101.0723,100.8278,100.8865,18896.0
2022-12-19 14:15:00,103.13,103.17,102.84,102.84,35492.0,100.8669,100.906,100.5833,100.5833,35492.0
2022-12-19 14:20:00,102.85,103.02,102.83,102.95,22446.0,100.593,100.7593,100.5735,100.6909,22446.0
2022-12-19 14:25:00,102.95,103.05,102.86,102.86,19079.0,100.6909,100.7887,100.6028,100.6028,19079.0
2022-12-19 14:30:00,102.85,103.01,102.81,102.99,27542.0,100.593,100.7495,100.5539,100.73,27542.0
2022-12-19 14:35:00,102.98,103.15,102.98,103.14,16744.0,100.7202,100.8865,100.7202,100.8767,16744.0
2022-12-19 14:40:00,103.14,103.21,103.03,103.21,12953.0,100.8767,100.9451,100.7691,100.9451,12953.0
2022-12-19 14:45:00,103.22,103.4,103.17,103.22,22652.0,100.9549,101.131,100.906,100.9549,22652.0
2022-12-19 14:50:00,103.2,103.21,102.98,103.07,17813.0,100.9354,100.9451,100.7202,100.8082,17813.0
2022-12-19 14:55:00,103.07,103.3,103.07,103.26,15801.0,100.8082,101.0332,100.8082,100.994,15801.0
2022-12-19 15:00:00,103.23,103.3,103.09,103.14,27646.0,100.9647,101.0332,100.8278,100.8767,27646.0
2022-12-19 15:05:00,103.14,103.17,102.89,103.02,33050.0,100.8767,100.906,100.6322,100.7593,33050.0
2022-12-19 15:10:00,103.02,103.05,102.67,102.69,18358.0,100.7593,100.7887,100.417,100.4366,18358.0
2022-12-19 15:15:00,102.71,102.89,102.69,102.83,29665.0,100.4561,100.6322,100.4366,100.5735,29665.0
2022-12-19 15:20:00,102.83,103.04,102.81,103.04,40000.0,100.5735,100.7789,100.5539,100.7789,40000.0
2022-12-19 15:25:00,103.05,103.14,102.94,103.03,42516.0,100.7887,100.8767,100.6811,100.7691,42516.0
2022-12-19 15:30:00,103.02,103.29,103.01,103.18,33554.0,100.7593,101.0234,100.7495,100.9158,33554.0
2022-12-19 15:35:00,103.16,103.3,103.0,103.0,48968.0,100.8962,101.0332,100.7398,100.7398,48968.0
2022-12-19 15:40:00,103.0,103.05,102.84,103.01,45892.0,100.7398,100.7887,100.5833,100.7495,45892.0
2022-12-19 15:45:00,103.01,103.14,102.97,102.98,98174.0,100.7495,100.8767,100.7104,100.7202,98174.0
2022-12-19 15:50:00,103.01,103.59,103.0,103.59,152584.0,100.7495,101.3168,100.7398,101.3168,152584.0
2022-12-19 15:55:00,103.55,104.08,103.54,103.99,368160.0,101.2777,101.7961,101.2679,101.708,368160.0
2022-12-20 09:30:00,102.07,102.7,102.04,102.31,116381.0,99.8302,100.4463,99.8008,100.0649,116381.0
2022-12-20 09:35:00,102.37,102.95,102.2,102.88,28419.0,100.1236,100.6909,99.9573,100.6224,28419.0
2022-12-20 09:40:00,102.88,102.95,102.32,102.56,17819.0,100.6224,100.6909,100.0747,100.3094,17819.0
2022-12-20 09:45:00,102.51,102.72,102.41,102.58,21175.0,100.2605,100.4659,100.1627,100.329,21175.0
2022-12-20 09:50:00,102.54,102.92,102.37,102.85,27597.0,100.2898,100.6615,100.1236,100.593,27597.0
2022-12-20 09:55:00,102.89,103.42,102.87,103.33,22838.0,100.6322,101.1505,100.6126,101.0625,22838.0
2022-12-20 10:00:00,103.36,103.62,103.24,103.44,30568.0,101.0919,101.3461,100.9745,101.1701,30568.0
2022-12-20 10:05:00,103.43,103.74,103.36,103.38,34589.0,101.1603,101.4635,101.0919,101.1114,34589.0
2022-12-20 10:10:00,103.34,103.65,103.28,103.55,26190.0,101.0723,101.3755,101.0136,101.2777,26190.0
2022-12-20 10:15:00,103.56,103.74,103.45,103.62,22342.0,101.2875,101.4635,101.1799,101.3461,22342.0
2022-12-20 10:20:00,103.66,104.0,103.62,103.81,23395.0,101.3853,101.7178,101.3461,101.532,23395.0
2022-12-20 10:25:00,103.87,103.94,103.58,103.8,20637.0,101.5907,101.6591,101.307,101.5222,20637.0
2022-12-20 10:30:00,103.86,104.03,103.67,103.67,50874.0,101.5809,101.7472,101.3951,101.3951,50874.0
2022-12-20 10:35:00,103.67,104.15,103.65,104.07,46884.0,101.3951,101.8645,101.3755,101.7863,46884.0
2022-12-20 10:40:00,104.08,104.15,103.76,104.07,52700.0,101.7961,101.8645,101.4831,101.7863,52700.0
2022-12-20 10:45:00,104.05,104.24,103.93,104.16,21498.0,101.7667,101.9525,101.6493,101.8743,21498.0
2022-12-20 10:50:00,104.09,104.24,104.0,104.09,20384.0,101.8058,101.9525,101.7178,101.8058,20384.0
2022-12-20 10:55:00,104.1,104.35,104.08,104.13,25483.0,101.8156,102.0601,101.7961,101.845,25483.0
2022-12-20 11:00:00,104.14,104.56,104.02,104.34,56000.0,101.8547,102.2655,101.7374,102.0503,56000.0
2022-12-20 11:05:00,104.35,104.35,104.05,104.06,28446.0,102.0601,102.0601,101.7667,101.7765,28446.0
2022-12-20 11:10:00,104.07,104.18,103.85,103.95,36203.0,101.7863,101.8939,101.5711,101.6689,36203.0
2022-12-20 11:15:00,103.95,103.96,103.4,103.53,51428.0,101.6689,101.6787,101.131,101.2581,51428.0
2022-12-20 11:20:00,103.56,103.58,103.41,103.52,16424.0,101.2875,101.307,101.1408,101.2483,16424.0
2022-12-20 11:25:00,103.51,103.62,103.41,103.47,19537.0,101.2386,101.3461,101.1408,101.1994,19537.0
2022-12-20 11:30:00,103.47,103.68,103.46,103.59,18440.0,101.1994,101.4048,101.1897,101.3168,18440.0
2022-12-20 11:35:00,103.62,103.65,103.5,103.57,17857.0,101.3461,101.3755,101.2288,101.2972,17857.0
2022-12-20 11:40:00,103.56,103.73,103.42,103.71,29576.0,101.2875,101.4537,101.1505,101.4342,29576.0
2022-12-20 11:45:00,103.75,103.85,103.56,103.83,26228.0,101.4733,101.5711,101.2875,101.5515,26228.0
2022-12-20 11:50:00,103.86,103.93,103.72,103.92,27385.0,101.5809,101.6493,101.444,101.6396,27385.0
2022-12-20 11:55:00,103.9,104.17,103.79,104.12,30865.0,101.62,101.8841,101.5124,101.8352,30865.0
2022-12-20 12:00:00,104.13,104.23,104.03,104.15,21139.0,101.845,101.9428,101.7472,101.8645,21139.0
2022-12-20 12:05:00,104.14,104.36,104.08,104.19,30077.0,101.8547,102.0699,101.7961,101.9036,30077.0
2022-12-20 12:10:00,104.2,104.26,103.85,103.94,43080.0,101.9134,101.9721,101.5711,101.6591,43080.0
2022-12-20 12:15:00,103.95,104.09,103.94,103.97,20253.0,101.6689,101.8058,101.6591,101.6885,20253.0
2022-12-20 12:20:00,103.95,103.99,103.85,103.95,29804.0,101.6689,101.708,101.5711,101.6689,29804.0
2022-12-20 12:25:00,103.95,104.06,103.78,103.87,51497.0,101.6689,101.7765,101.5026,101.5907,51497.0
2022-12-20 12:30:00,103.86,103.86,103.65,103.7,61667.0,101.5809,101.5809,101.3755,101.4244,61667.0
2022-12-20 12:35:00,103.72,103.73,103.54,103.66,15580.0,101.444,101.4537,101.2679,101.3853,15580.0
2022-12-20 12:40:00,103.66,103.89,103.65,103.67,22693.0,101.3853,101.6102,101.3755,101.3951,22693.0
2022-12-20 12:45:00,103.67,103.94,103.64,103.94,11144.0,101.3951,101.6591,101.3657,101.6591,11144.0
2022-12-20 12:50:00,103.94,104.03,103.9,104.03,22524.0,101.6591,101.7472,101.62,101.7472,22524.0
2022-12-20 12:55:00,104.03,104.27,104.02,104.27,23062.0,101.7472,101.9819,101.7374,101.9819,23062.0
2022-12-20 13:00:00,104.25,104.46,104.25,104.34,22532.0,101.9623,102.1677,101.9623,102.0503,22532.0
2022-12-20 13:05:00,104.34,104.41,104.23,104.28,20923.0,102.0503,102.1188,101.9428,101.9917,20923.0
2022-12-20 13:10:00,104.28,104.32,104.12,104.25,12914.0,101.9917,102.0308,101.8352,101.9623,12914.0
2022-12-20 13:15:00,104.25,104.42,104.18,104.19,14726.0,101.9623,102.1286,101.8939,101.9036,14726.0
2022-12-20 13:20:00,104.17,104.24,104.01,104.01,14577.0,101.8841,101.9525,101.7276,101.7276,14577.0
2022-12-20 13:25:00,104.04,104.4,104.04,104.39,10596.0,101.7569,102.109,101.7569,102.0993,10596.0
2022-12-20 13:30:00,104.38,104.56,104.38,104.44,15161.0,102.0895,102.2655,102.0895,102.1482,15161.0
2022-12-20 13:35:00,104.45,104.61,104.44,104.51,15557.0,102.1579,102.3144,102.1482,102.2166,15557.0
2022-12-20 13:40:00,104.52,104.59,104.21,104.25,19559.0,102.2264,102.2949,101.9232,101.9623,19559.0
2022-12-20 13:45:00,104.25,104.27,104.08,104.11,16395.0,101.9623,101.9819,101.7961,101.8254,16395.0
2022-12-20 13:50:00,104.14,104.17,104.04,104.04,23308.0,101.8547,101.8841,101.7569,101.7569,23308.0
2022-12-20 13:55:00,104.04,104.09,103.91,103.94,11063.0,101.7569,101.8058,101.6298,101.6591,11063.0
2022-12-20 14:00:00,103.93,104.01,103.81,103.97,28474.0,101.6493,101.7276,101.532,101.6885,28474.0
2022-12-20 14:05:00,104.01,104.13,103.93,103.99,22352.0,101.7276,101.845,101.6493,101.708,22352.0
2022-12-20 14:10:00,104.0,104.2,104.0,104.14,17123.0,101.7178,101.9134,101.7178,101.8547,17123.0
2022-12-20 14:15:00,104.13,104.13,103.92,103.97,17002.0,101.845,101.845,101.6396,101.6885,17002.0
2022-12-20 14:20:00,103.99,104.07,103.91,103.93,24337.0,101.708,101.7863,101.6298,101.6493,24337.0
2022-12-20 14:25:00,103.91,104.01,103.83,103.98,34085.0,101.6298,101.7276,101.5515,101.6982,34085.0
2022-12-20 14:30:00,104.0,104.07,103.94,103.99,33711.0,101.7178,101.7863,101.6591,101.708,33711.0
2022-12-20 14:35:00,103.98,103.99,103.85,103.92,17214.0,101.6982,101.708,101.5711,101.6396,17214.0
2022-12-20 14:40:00,103.92,103.95,103.76,103.79,19320.0,101.6396,101.6689,101.4831,101.5124,19320.0
2022-12-20 14:45:00,103.8,103.86,103.72,103.72,15821.0,101.5222,101.5809,101.444,101.444,15821.0
2022-12-20 14:50:00,103.72,103.91,103.65,103.88,30901.0,101.444,101.6298,101.3755,101.6004,30901.0
2022-12-20 14:55:00,103.89,103.92,103.72,103.83,22178.0,101.6102,101.6396,101.444,101.5515,22178.0
2022-12-20 15:00:00,103.84,103.86,103.66,103.71,40527.0,101.5613,101.5809,101.3853,101.4342,40527.0
2022-12-20 15:05:00,103.73,103.89,103.64,103.75,25703.0,101.4537,101.6102,101.3657,101.4733,25703.0
2022-12-20 15:10:00,103.78,103.86,103.72,103.81,16354.0,101.5026,101.5809,101.444,101.532,16354.0
2022-12-20 15:15:00,103.83,104.01,103.83,103.86,37351.0,101.5515,101.7276,101.5515,101.5809,37351.0
2022-12-20 15:20:00,103.87,103.95,103.78,103.84,32015.0,101.5907,101.6689,101.5026,101.5613,32015.0
2022-12-20 15:25:00,103.85,104.03,103.81,103.97,27351.0,101.5711,101.7472,101.532,101.6885,27351.0
2022-12-20 15:30:00,103.98,104.15,103.93,103.97,41615.0,101.6982,101.8645,101.6493,101.6885,41615.0
2022-12-20 15:35:00,103.97,104.13,103.97,104.12,43605.0,101.6885,101.845,101.6885,101.8352,43605.0
2022-12-20 15:40:00,104.08,104.08,103.92,103.95,26295.0,101.7961,101.7961,101.6396,101.6689,26295.0
2022-12-20 15:45:00,103.94,104.07,103.88,104.05,30708.0,101.6591,101.7863,101.6004,101.7667,30708.0
2022-12-20 15:50:00,104.03,104.12,103.82,103.84,72119.0,101.7472,101.8352,101.5418,101.5613,72119.0
2022-12-20 15:55:00,103.84,103.85,103.44,103.49,237816.0,101.5613,101.5711,101.1701,101.219,237816.0
2022-12-21 09:30:00,104.6,104.96,104.2,104.77,97238.0,102.3046,102.6567,101.9134,102.4709,97238.0
2022-12-21 09:35:00,104.84,104.92,104.45,104.81,30835.0,102.5394,102.6176,102.1579,102.51,30835.0
2022-12-21 09:40:00,104.73,105.05,104.6,105.03,23198.0,102.4318,102.7448,102.3046,102.7252,23198.0
2022-12-21 09:45:00,105.05,105.57,104.95,105.51,70128.0,102.7448,103.2534,102.647,103.1947,70128.0
2022-12-21 09:50:00,105.51,105.54,105.12,105.18,38877.0,103.1947,103.224,102.8132,102.8719,38877.0
2022-12-21 09:55:00,105.19,105.37,104.96,105.12,27077.0,102.8817,103.0577,102.6567,102.8132,27077.0
2022-12-21 10:00:00,105.12,105.46,104.95,105.2,54915.0,102.8132,103.1458,102.647,102.8915,54915.0
2022-12-21 10:05:00,105.2,105.66,105.13,105.64,33523.0,102.8915,103.3414,102.823,103.3218,33523.0
2022-12-21 10:10:00,105.67,105.7,105.42,105.5,43985.0,103.3512,103.3805,103.1066,103.1849,43985.0
2022-12-21 10:15:00,105.42,105.63,105.35,105.59,26382.0,103.1066,103.312,103.0382,103.2729,26382.0
2022-12-21 10:20:00,105.59,105.64,105.45,105.51,27683.0,103.2729,103.3218,103.136,103.1947,27683.0
2022-12-21 10:25:00,105.51,105.75,105.48,105.65,52577.0,103.1947,103.4294,103.1653,103.3316,52577.0
2022-12-21 10:30:00,105.66,106.14,105.62,105.99,76706.0,103.3414,103.8108,103.3023,103.6641,76706.0
2022-12-21 10:35:00,106.02,106.29,105.98,106.26,40537.0,103.6935,103.9576,103.6544,103.9282,40537.0
2022-12-21 10:40:00,106.28,106.39,106.16,106.16,38939.0,103.9478,104.0554,103.8304,103.8304,38939.0
2022-12-21 10:45:00,106.18,106.33,106.01,106.1,28458.0,103.85,103.9967,103.6837,103.7717,28458.0
2022-12-21 10:50:00,106.1,106.11,105.82,105.88,24576.0,103.7717,103.7815,103.4979,103.5566,24576.0
2022-12-21 10:55:00,105.87,106.08,105.86,105.98,21021.0,103.5468,103.7522,103.537,103.6544,21021.0
2022-12-21 11:00:00,105.99,106.4,105.99,106.33,27202.0,103.6641,104.0651,103.6641,103.9967,27202.0
2022-12-21 11:05:00,106.35,106.4,106.2,106.35,34627.0,104.0162,104.0651,103.8695,104.0162,34627.0
2022-12-21 11:10:00,106.4,106.51,106.32,106.36,23800.0,104.0651,104.1727,103.9869,104.026,23800.0
2022-12-21 11:15:00,106.38,106.43,106.1,106.1,28787.0,104.0456,104.0945,103.7717,103.7717,28787.0
2022-12-21 11:20:00,106.07,106.14,105.9,106.0,19111.0,103.7424,103.8108,103.5761,103.6739,19111.0
2022-12-21 11:25:00,106.02,106.09,105.83,106.02,23417.0,103.6935,103.7619,103.5077,103.6935,23417.0
2022-12-21 11:30:00,106.02,106.24,106.01,106.12,29968.0,103.6935,103.9087,103.6837,103.7913,29968.0
2022-12-21 11:35:00,106.12,106.14,105.74,105.74,28270.0,103.7913,103.8108,103.4196,103.4196,28270.0
2022-12-21 11:40:00,105.75,105.99,105.6,105.99,28032.0,103.4294,103.6641,103.2827,103.6641,28032.0
2022-12-21 11:45:00,105.98,106.05,105.8,105.8,26515.0,103.6544,103.7228,103.4783,103.4783,26515.0
2022-12-21 11:50:00,105.81,105.9,105.67,105.84,19471.0,103.4881,103.5761,103.3512,103.5174,19471.0
2022-12-21 11:55:00,105.82,105.96,105.77,105.77,14151.0,103.4979,103.6348,103.449,103.449,14151.0
2022-12-21 12:00:00,105.79,105.81,105.54,105.61,22268.0,103.4685,103.4881,103.224,103.2925,22268.0
2022-12-21 12:05:00,105.6,105.75,105.44,105.45,20535.0,103.2827,103.4294,103.1262,103.136,20535.0
2022-12-21 12:10:00,105.45,105.5,105.35,105.4,19940.0,103.136,103.1849,103.0382,103.0871,19940.0
2022-12-21 12:15:00,105.39,105.39,105.15,105.2,32165.0,103.0773,103.0773,102.8426,102.8915,32165.0
2022-12-21 12:20:00,105.19,105.36,105.12,105.33,16835.0,102.8817,103.048,102.8132,103.0186,16835.0
2022-12-21 12:25:00,105.31,105.32,105.12,105.25,27883.0,102.9991,103.0088,102.8132,102.9404,27883.0
2022-12-21 12:30:00,105.26,105.52,105.25,105.39,30683.0,102.9502,103.2045,102.9404,103.0773,30683.0
2022-12-21 12:35:00,105.39,105.5,105.32,105.43,11566.0,103.0773,103.1849,103.0088,103.1164,11566.0
2022-12-21 12:40:00,105.45,105.57,105.4,105.51,10783.0,103.136,103.2534,103.0871,103.1947,10783.0
2022-12-21 12:45:00,105.51,105.54,105.33,105.48,15270.0,103.1947,103.224,103.0186,103.1653,15270.0
2022-12-21 12:50:00,105.48,105.57,105.43,105.54,10395.0,103.1653,103.2534,103.1164,103.224,10395.0
2022-12-21 12:55:00,105.54,105.74,105.54,105.71,16022.0,103.224,103.4196,103.224,103.3903,16022.0
2022-12-21 13:00:00,105.71,105.83,105.62,105.83,18546.0,103.3903,103.5077,103.3023,103.5077,18546.0
2022-12-21 13:05:00,105.84,105.88,105.78,105.87,18576.0,103.5174,103.5566,103.4587,103.5468,18576.0
2022-12-21 13:10:00,105.89,105.9,105.69,105.84,22435.0,103.5663,103.5761,103.3707,103.5174,22435.0
2022-12-21 13:15:00,105.84,105.94,105.72,105.76,34452.0,103.5174,103.6152,103.4001,103.4392,34452.0
2022-12-21 13:20:00,105.75,105.8,105.54,105.59,18062.0,103.4294,103.4783,103.224,103.2729,18062.0
2022-12-21 13:25:00,105.59,105.59,105.41,105.44,44302.0,103.2729,103.2729,103.0969,103.1262,44302.0
2022-12-21 13:30:00,105.42,105.43,105.28,105.36,25814.0,103.1066,103.1164,102.9697,103.048,25814.0
2022-12-21 13:35:00,105.38,105.43,105.27,105.34,33973.0,103.0675,103.1164,102.9599,103.0284,33973.0
2022-12-21 13:40:00,105.36,105.47,105.31,105.47,16367.0,103.048,103.1556,102.9991,103.1556,16367.0
2022-12-21 13:45:00,105.48,105.65,105.48,105.57,15896.0,103.1653,103.3316,103.1653,103.2534,15896.0
2022-12-21 13:50:00,105.59,105.79,105.59,105.79,14594.0,103.2729,103.4685,103.2729,103.4685,14594.0
2022-12-21 13:55:00,105.8,105.89,105.66,105.67,13338.0,103.4783,103.5663,103.3414,103.3512,13338.0
2022-12-21 14:00:00,105.68,106.05,105.68,106.03,15770.0,103.3609,103.7228,103.3609,103.7033,15770.0
2022-12-21 14:05:00,106.02,106.12,106.0,106.09,13542.0,103.6935,103.7913,103.6739,103.7619,13542.0
2022-12-21 14:10:00,106.09,106.1,105.91,105.95,20398.0,103.7619,103.7717,103.5859,103.625,20398.0
2022-12-21 14:15:00,106.0,106.04,105.85,105.85,13246.0,103.6739,103.713,103.5272,103.5272,13246.0
2022-12-21 14:20:00,105.84,105.87,105.73,105.75,34640.0,103.5174,103.5468,103.4098,103.4294,34640.0
2022-12-21 14:25:00,105.75,105.87,105.62,105.69,25942.0,103.4294,103.5468,103.3023,103.3707,25942.0
2022-12-21 14:30:00,105.7,105.78,105.57,105.71,15976.0,103.3805,103.4587,103.2534,103.3903,15976.0
2022-12-21 14:35:00,105.74,105.78,105.52,105.68,40837.0,103.4196,103.4587,103.2045,103.3609,40837.0
2022-12-21 14:40:00,105.68,105.7,105.5,105.55,24243.0,103.3609,103.3805,103.1849,103.2338,24243.0
2022-12-21 14:45:00,105.56,105.65,105.5,105.5,12074.0,103.2436,103.3316,103.1849,103.1849,12074.0
2022-12-21 14:50:00,105.49,105.51,105.36,105.38,14420.0,103.1751,103.1947,103.048,103.0675,14420.0
2022-12-21 14:55:00,105.37,105.47,105.35,105.41,9948.0,103.0577,103.1556,103.0382,103.0969,9948.0
2022-12-21 15:00:00,105.37,105.45,105.26,105.44,25494.0,103.0577,103.136,102.9502,103.1262,25494.0
2022-12-21 15:05:00,105.45,105.46,105.24,105.31,22139.0,103.136,103.1458,102.9306,102.9991,22139.0
2022-12-21 15:10:00,105.32,105.52,105.28,105.5,21076.0,103.0088,103.2045,102.9697,103.1849,21076.0
2022-12-21 15:15:00,105.52,105.65,105.41,105.6,23690.0,103.2045,103.3316,103.0969,103.2827,23690.0
2022-12-21 15:20:00,105.6,105.61,105.44,105.52,29576.0,103.2827,103.2925,103.1262,103.2045,29576.0
2022-12-21 15:25:00,105.52,105.69,105.46,105.5,28138.0,103.2045,103.3707,103.1458,103.1849,28138.0
2022-12-21 15:30:00,105.5,105.8,105.5,105.78,45212.0,103.1849,103.4783,103.1849,103.4587,45212.0
2022-12-21 15:35:00,105.81,105.98,105.78,105.98,34671.0,103.4881,103.6544,103.4587,103.6544,34671.0
2022-12-21 15:40:00,105.98,106.0,105.83,105.91,38809.0,103.6544,103.6739,103.5077,103.5859,38809.0
2022-12-21 15:45:00,105.9,106.05,105.82,105.91,43206.0,103.5761,103.7228,103.4979,103.5859,43206.0
2022-12-21 15:50:00,105.9,105.92,105.61,105.87,92193.0,103.5761,103.5957,103.2925,103.5468,92193.0
2022-12-21 15:55:00,105.88,105.98,105.78,105.89,223689.0,103.5566,103.6544,103.4587,103.5663,223689.0
2022-12-22 09:30:00,102.12,102.61,100.46,100.46,319789.0,99.8791,100.3583,98.2555,98.2555,319789.0
2022-12-22 09:35:00,100.43,100.74,99.84,99.84,183406.0,98.2261,98.5293,97.6491,97.6491,183406.0
2022-12-22 09:40:00,99.81,100.35,99.59,100.05,129265.0,97.6198,98.1479,97.4046,97.8545,129265.0
2022-12-22 09:45:00,100.05,100.26,99.95,100.01,95229.0,97.8545,98.0599,97.7567,97.8154,95229.0
2022-12-22 09:50:00,100.0,100.22,99.83,100.19,120012.0,97.8056,98.0208,97.6393,97.9914,120012.0
2022-12-22 09:55:00,100.2,100.43,100.04,100.4,72830.0,98.0012,98.2261,97.8447,98.1968,72830.0
2022-12-22 10:00:00,100.41,100.42,99.07,99.09,112385.0,98.2066,98.2164,96.896,96.9156,112385.0
2022-12-22 10:05:00,99.05,99.06,98.41,98.42,183547.0,96.8764,96.8862,96.2505,96.2603,183547.0
2022-12-22 10:10:00,98.41,98.51,97.81,98.01,121459.0,96.2505,96.3483,95.6636,95.8593,121459.0
2022-12-22 10:15:00,98.02,98.63,98.02,98.55,124431.0,95.869,96.4656,95.869,96.3874,124431.0
2022-12-22 10:20:00,98.53,98.69,98.2,98.25,109359.0,96.3678,96.5243,96.0451,96.094,109359.0
2022-12-22 10:25:00,98.23,98.44,98.14,98.28,83631.0,96.0744,96.2798,95.9864,96.1233,83631.0
2022-12-22 10:30:00,98.28,98.28,97.86,97.87,93725.0,96.1233,96.1233,95.7125,95.7223,93725.0
2022-12-22 10:35:00,97.86,98.03,97.73,97.83,73518.0,95.7125,95.8788,95.5854,95.6832,73518.0
2022-12-22 10:40:00,97.85,98.07,97.67,97.81,119296.0,95.7028,95.9179,95.5267,95.6636,119296.0
2022-12-22 10:45:00,97.82,98.18,97.62,97.78,143846.0,95.6734,96.0255,95.4778,95.6343,143846.0
2022-12-22 10:50:00,97.77,98.01,97.71,97.92,65422.0,95.6245,95.8593,95.5658,95.7712,65422.0
2022-12-22 10:55:00,97.9,98.1,97.75,98.06,54943.0,95.7517,95.9473,95.605,95.9082,54943.0
2022-12-22 11:00:00,98.06,98.23,97.89,98.12,77152.0,95.9082,96.0744,95.7419,95.9668,77152.0
2022-12-22 11:05:00,98.14,98.45,98.05,98.11,42254.0,95.9864,96.2896,95.8984,95.9571,42254.0
2022-12-22 11:10:00,98.12,98.2,97.72,97.83,45797.0,95.9668,96.0451,95.5756,95.6832,45797.0
2022-12-22 11:15:00,97.83,98.04,97.76,97.89,41430.0,95.6832,95.8886,95.6147,95.7419,41430.0
2022-12-22 11:20:00,97.89,98.13,97.75,97.75,33362.0,95.7419,95.9766,95.605,95.605,33362.0
2022-12-22 11:25:00,97.77,97.92,97.71,97.77,41686.0,95.6245,95.7712,95.5658,95.6245,41686.0
2022-12-22 11:30:00,97.77,97.9,97.43,97.45,112573.0,95.6245,95.7517,95.292,95.3115,112573.0
2022-12-22 11:35:00,97.46,97.62,97.12,97.13,53393.0,95.3213,95.4778,94.9888,94.9986,53393.0
2022-12-22 11:40:00,97.14,97.14,96.78,96.8,87439.0,95.0083,95.0083,94.6562,94.6758,87439.0
2022-12-22 11:45:00,96.77,97.05,96.56,97.0,107959.0,94.6465,94.9203,94.4411,94.8714,107959.0
2022-12-22 11:50:00,97.01,97.11,96.7,97.0,55480.0,94.8812,94.979,94.578,94.8714,55480.0
2022-12-22 11:55:00,97.0,97.0,96.65,96.8,40801.0,94.8714,94.8714,94.5291,94.6758,40801.0
2022-12-22 12:00:00,96.79,97.03,96.77,96.89,52638.0,94.666,94.9008,94.6465,94.7638,52638.0
2022-12-22 12:05:00,96.9,96.97,96.73,96.86,25593.0,94.7736,94.8421,94.6073,94.7345,25593.0
2022-12-22 12:10:00,96.86,96.88,96.6,96.64,33265.0,94.7345,94.7541,94.4802,94.5193,33265.0
2022-12-22 12:15:00,96.64,96.76,96.56,96.61,29207.0,94.5193,94.6367,94.4411,94.49,29207.0
2022-12-22 12:20:00,96.6,96.64,96.37,96.41,107624.0,94.4802,94.5193,94.2552,94.2944,107624.0
2022-12-22 12:25:00,96.39,96.39,95.97,96.06,125611.0,94.2748,94.2748,93.864,93.952,125611.0
2022-12-22 12:30:00,96.07,96.29,96.07,96.25,50616.0,93.9618,94.177,93.9618,94.1379,50616.0
2022-12-22 12:35:00,96.24,96.31,96.01,96.2,47424.0,94.1281,94.1966,93.9031,94.089,47424.0
2022-12-22 12:40:00,96.21,96.47,96.09,96.44,52961.0,94.0988,94.353,93.9814,94.3237,52961.0
2022-12-22 12:45:00,96.45,96.73,96.42,96.73,56038.0,94.3335,94.6073,94.3041,94.6073,56038.0
2022-12-22 12:50:00,96.73,96.92,96.58,96.89,48245.0,94.6073,94.7932,94.4606,94.7638,48245.0
2022-12-22 12:55:00,96.89,96.92,96.71,96.79,30580.0,94.7638,94.7932,94.5878,94.666,30580.0
2022-12-22 13:00:00,96.8,96.81,96.41,96.45,66244.0,94.6758,94.6856,94.2944,94.3335,66244.0
2022-12-22 13:05:00,96.45,96.69,96.44,96.64,52688.0,94.3335,94.5682,94.3237,94.5193,52688.0
2022-12-22 13:10:00,96.64,96.71,96.45,96.48,29675.0,94.5193,94.5878,94.3335,94.3628,29675.0
2022-12-22 13:15:00,96.45,96.55,96.35,96.36,56345.0,94.3335,94.4313,94.2357,94.2455,56345.0
2022-12-22 13:20:00,96.34,96.36,96.1,96.28,43698.0,94.2259,94.2455,93.9912,94.1672,43698.0
2022-12-22 13:25:00,96.27,96.62,96.27,96.53,34728.0,94.1574,94.4998,94.1574,94.4117,34728.0
2022-12-22 13:30:00,96.53,96.63,96.32,96.6,61920.0,94.4117,94.5095,94.2063,94.4802,61920.0
2022-12-22 13:35:00,96.59,96.99,96.57,96.98,34625.0,94.4704,94.8616,94.4509,94.8519,34625.0
2022-12-22 13:40:00,96.98,96.98,96.66,96.73,61237.0,94.8519,94.8519,94.5389,94.6073,61237.0
2022-12-22 13:45:00,96.73,96.81,96.59,96.68,44493.0,94.6073,94.6856,94.4704,94.5584,44493.0
2022-12-22 13:50:00,96.69,96.93,96.68,96.71,34310.0,94.5682,94.803,94.5584,94.5878,34310.0
2022-12-22 13:55:00,96.7,96.7,96.42,96.46,44677.0,94.578,94.578,94.3041,94.3433,44677.0
2022-12-22 14:00:00,96.48,96.68,96.34,96.34,32547.0,94.3628,94.5584,94.2259,94.2259,32547.0
2022-12-22 14:05:00,96.35,96.55,96.3,96.35,33952.0,94.2357,94.4313,94.1868,94.2357,33952.0
2022-12-22 14:10:00,96.34,96.84,96.34,96.77,37883.0,94.2259,94.7149,94.2259,94.6465,37883.0
2022-12-22 14:15:00,96.78,96.79,96.54,96.56,36344.0,94.6562,94.666,94.4215,94.4411,36344.0
2022-12-22 14:20:00,96.55,96.64,96.31,96.63,28161.0,94.4313,94.5193,94.1966,94.5095,28161.0
2022-12-22 14:25:00,96.6,96.87,96.45,96.8,36299.0,94.4802,94.7443,94.3335,94.6758,36299.0
2022-12-22 14:30:00,96.79,97.13,96.64,97.13,50673.0,94.666,94.9986,94.5193,94.9986,50673.0
2022-12-22 14:35:00,97.13,97.19,96.63,96.7,46859.0,94.9986,95.0572,94.5095,94.578,46859.0
2022-12-22 14:40:00,96.71,96.97,96.7,96.95,39194.0,94.5878,94.8421,94.578,94.8225,39194.0
2022-12-22 14:45:00,96.95,97.02,96.81,97.02,41044.0,94.8225,94.891,94.6856,94.891,41044.0
2022-12-22 14:50:00,97.02,97.18,96.87,97.17,20956.0,94.891,95.0475,94.7443,95.0377,20956.0
2022-12-22 14:55:00,97.19,97.4,97.07,97.37,49897.0,95.0572,95.2626,94.9399,95.2333,49897.0
2022-12-22 15:00:00,97.35,97.46,97.19,97.19,56085.0,95.2137,95.3213,95.0572,95.0572,56085.0
2022-12-22 15:05:00,97.19,97.47,97.05,97.42,58504.0,95.0572,95.3311,94.9203,95.2822,58504.0
2022-12-22 15:10:00,97.41,97.57,97.31,97.36,73662.0,95.2724,95.4289,95.1746,95.2235,73662.0
2022-12-22 15:15:00,97.36,97.73,97.34,97.65,51758.0,95.2235,95.5854,95.204,95.5072,51758.0
2022-12-22 15:20:00,97.66,97.95,97.58,97.9,93501.0,95.5169,95.8006,95.4387,95.7517,93501.0
2022-12-22 15:25:00,97.9,98.09,97.75,97.92,94846.0,95.7517,95.9375,95.605,95.7712,94846.0
2022-12-22 15:30:00,97.93,97.96,97.47,97.48,83253.0,95.781,95.8104,95.3311,95.3409,83253.0
2022-12-22 15:35:00,97.49,97.6,97.34,97.48,105445.0,95.3507,95.4583,95.204,95.3409,105445.0
2022-12-22 15:40:00,97.48,97.58,97.34,97.5,136553.0,95.3409,95.4387,95.204,95.3604,136553.0
2022-12-22 15:45:00,97.48,97.52,97.21,97.49,84284.0,95.3409,95.38,95.0768,95.3507,84284.0
2022-12-22 15:50:00,97.5,98.01,97.49,97.74,248076.0,95.3604,95.8593,95.3507,95.5952,248076.0
2022-12-22 15:55:00,97.74,97.74,97.32,97.63,382984.0,95.5952,95.5952,95.1844,95.4876,382984.0
2022-12-23 09:30:00,96.85,97.39,96.49,96.49,152057.0,94.7247,95.2529,94.3726,94.3726,152057.0
2022-12-23 09:35:00,96.5,96.58,95.6,95.99,141202.0,94.3824,94.4606,93.5021,93.8836,141202.0
2022-12-23 09:40:00,95.91,96.59,95.91,96.07,53131.0,93.8053,94.4704,93.8053,93.9618,53131.0
2022-12-23 09:45:00,96.05,96.11,95.38,95.86,92727.0,93.9423,94.0009,93.287,93.7564,92727.0
2022-12-23 09:50:00,95.87,96.0,95.63,95.71,34102.0,93.7662,93.8934,93.5315,93.6097,34102.0
2022-12-23 09:55:00,95.71,95.71,95.33,95.53,54715.0,93.6097,93.6097,93.2381,93.4337,54715.0
2022-12-23 10:00:00,95.61,96.5,95.47,95.7,88442.0,93.5119,94.3824,93.375,93.5999,88442.0
2022-12-23 10:05:00,95.67,96.31,95.57,96.19,37503.0,93.5706,94.1966,93.4728,94.0792,37503.0
2022-12-23 10:10:00,96.19,96.46,96.02,96.02,38136.0,94.0792,94.3433,93.9129,93.9129,38136.0
2022-12-23 10:15:00,96.04,96.93,95.94,96.84,44207.0,93.9325,94.803,93.8347,94.7149,44207.0
2022-12-23 10:20:00,96.85,96.86,96.43,96.53,50302.0,94.7247,94.7345,94.3139,94.4117,50302.0
2022-12-23 10:25:00,96.58,96.83,96.52,96.78,24285.0,94.4606,94.7051,94.402,94.6562,24285.0
2022-12-23 10:30:00,96.84,97.14,96.77,97.03,35241.0,94.7149,95.0083,94.6465,94.9008,35241.0
2022-12-23 10:35:00,97.03,97.22,96.88,97.19,19975.0,94.9008,95.0866,94.7541,95.0572,19975.0
2022-12-23 10:40:00,97.12,97.18,96.93,96.98,29532.0,94.9888,95.0475,94.803,94.8519,29532.0
2022-12-23 10:45:00,96.97,97.02,96.53,96.55,49752.0,94.8421,94.891,94.4117,94.4313,49752.0
2022-12-23 10:50:00,96.52,96.67,96.33,96.62,39442.0,94.402,94.5487,94.2161,94.4998,39442.0
2022-12-23 10:55:00,96.62,96.74,96.43,96.5,20864.0,94.4998,94.6171,94.3139,94.3824,20864.0
2022-12-23 11:00:00,96.51,96.57,96.22,96.39,25654.0,94.3922,94.4509,94.1085,94.2748,25654.0
2022-12-23 11:05:00,96.36,96.41,96.21,96.3,29969.0,94.2455,94.2944,94.0988,94.1868,29969.0
2022-12-23 11:10:00,96.32,96.67,96.31,96.59,14553.0,94.2063,94.5487,94.1966,94.4704,14553.0
2022-12-23 11:15:00,96.54,96.71,96.47,96.61,50764.0,94.4215,94.5878,94.353,94.49,50764.0
2022-12-23 11:20:00,96.67,96.92,96.64,96.88,31554.0,94.5487,94.7932,94.5193,94.7541,31554.0
2022-12-23 11:25:00,96.89,96.95,96.71,96.72,24280.0,94.7638,94.8225,94.5878,94.5976,24280.0
2022-12-23 11:30:00,96.73,96.93,96.68,96.77,10674.0,94.6073,94.803,94.5584,94.6465,10674.0
2022-12-23 11:35:00,96.77,97.06,96.75,97.03,10966.0,94.6465,94.9301,94.6269,94.9008,10966.0
2022-12-23 11:40:00,97.01,97.21,96.87,96.9,16222.0,94.8812,95.0768,94.7443,94.7736,16222.0
2022-12-23 11:45:00,96.91,96.95,96.65,96.74,13853.0,94.7834,94.8225,94.5291,94.6171,13853.0
2022-12-23 11:50:00,96.74,96.83,96.47,96.54,35621.0,94.6171,94.7051,94.353,94.4215,35621.0
2022-12-23 11:55:00,96.52,96.73,96.49,96.66,11702.0,94.402,94.6073,94.3726,94.5389,11702.0
2022-12-23 12:00:00,96.7,96.92,96.68,96.84,11461.0,94.578,94.7932,94.5584,94.7149,11461.0
2022-12-23 12:05:00,96.83,96.84,96.6,96.62,9817.0,94.7051,94.7149,94.4802,94.4998,9817.0
2022-12-23 12:10:00,96.64,96.8,96.6,96.63,9365.0,94.5193,94.6758,94.4802,94.5095,9365.0
2022-12-23 12:15:00,96.63,96.68,96.53,96.62,15893.0,94.5095,94.5584,94.4117,94.4998,15893.0
2022-12-23 12:20:00,96.64,97.13,96.63,97.11,18017.0,94.5193,94.9986,94.5095,94.979,18017.0
2022-12-23 12:25:00,97.11,97.15,96.93,96.94,16480.0,94.979,95.0181,94.803,94.8127,16480.0
2022-12-23 12:30:00,96.94,97.05,96.85,97.02,12566.0,94.8127,94.9203,94.7247,94.891,12566.0
2022-12-23 12:35:00,97.02,97.12,96.84,96.87,16791.0,94.891,94.9888,94.7149,94.7443,16791.0
2022-12-23 12:40:00,96.88,96.97,96.63,96.68,16413.0,94.7541,94.8421,94.5095,94.5584,16413.0
2022-12-23 12:45:00,96.7,96.8,96.6,96.63,12350.0,94.578,94.6758,94.4802,94.5095,12350.0
2022-12-23 12:50:00,96.66,96.73,96.61,96.67,9020.0,94.5389,94.6073,94.49,94.5487,9020.0
2022-12-23 12:55:00,96.66,96.79,96.64,96.7,15036.0,94.5389,94.666,94.5193,94.578,15036.0
2022-12-23 13:00:00,96.7,96.88,96.62,96.82,12506.0,94.578,94.7541,94.4998,94.6954,12506.0
2022-12-23 13:05:00,96.84,96.95,96.76,96.95,13071.0,94.7149,94.8225,94.6367,94.8225,13071.0
2022-12-23 13:10:00,97.0,97.04,96.64,96.65,62144.0,94.8714,94.9105,94.5193,94.5291,62144.0
2022-12-23 13:15:00,96.65,96.9,96.65,96.77,34757.0,94.5291,94.7736,94.5291,94.6465,34757.0
2022-12-23 13:20:00,96.79,96.91,96.74,96.81,22529.0,94.666,94.7834,94.6171,94.6856,22529.0
2022-12-23 13:25:00,96.81,96.89,96.73,96.86,11418.0,94.6856,94.7638,94.6073,94.7345,11418.0
2022-12-23 13:30:00,96.87,97.01,96.86,96.97,12141.0,94.7443,94.8812,94.7345,94.8421,12141.0
2022-12-23 13:35:00,96.95,97.01,96.87,96.95,15083.0,94.8225,94.8812,94.7443,94.8225,15083.0
2022-12-23 13:40:00,96.95,97.08,96.9,96.98,23822.0,94.8225,94.9497,94.7736,94.8519,23822.0
2022-12-23 13:45:00,96.99,97.0,96.67,96.95,28092.0,94.8616,94.8714,94.5487,94.8225,28092.0
2022-12-23 13:50:00,96.94,97.04,96.9,97.01,9782.0,94.8127,94.9105,94.7736,94.8812,9782.0
2022-12-23 13:55:00,97.03,97.04,96.94,96.96,6963.0,94.9008,94.9105,94.8127,94.8323,6963.0
2022-12-23 14:00:00,96.98,97.02,96.66,96.69,55243.0,94.8519,94.891,94.5389,94.5682,55243.0
2022-12-23 14:05:00,96.68,96.86,96.68,96.73,14012.0,94.5584,94.7345,94.5584,94.6073,14012.0
2022-12-23 14:10:00,96.73,96.96,96.73,96.9,11720.0,94.6073,94.8323,94.6073,94.7736,11720.0
2022-12-23 14:15:00,96.9,97.01,96.87,96.9,12585.0,94.7736,94.8812,94.7443,94.7736,12585.0
2022-12-23 14:20:00,96.92,96.95,96.75,96.77,15538.0,94.7932,94.8225,94.6269,94.6465,15538.0
2022-12-23 14:25:00,96.75,96.92,96.74,96.89,15140.0,94.6269,94.7932,94.6171,94.7638,15140.0
2022-12-23 14:30:00,96.89,96.98,96.87,96.95,11958.0,94.7638,94.8519,94.7443,94.8225,11958.0
2022-12-23 14:35:00,96.95,97.08,96.93,97.04,21244.0,94.8225,94.9497,94.803,94.9105,21244.0
2022-12-23 14:40:00,97.05,97.06,96.94,96.98,29510.0,94.9203,94.9301,94.8127,94.8519,29510.0
2022-12-23 14:45:00,96.98,97.02,96.87,96.9,21838.0,94.8519,94.891,94.7443,94.7736,21838.0
2022-12-23 14:50:00,96.89,97.04,96.87,97.04,16529.0,94.7638,94.9105,94.7443,94.9105,16529.0
2022-12-23 14:55:00,97.03,97.12,96.94,96.97,26414.0,94.9008,94.9888,94.8127,94.8421,26414.0
2022-12-23 15:00:00,96.98,97.18,96.92,96.95,33701.0,94.8519,95.0475,94.7932,94.8225,33701.0
2022-12-23 15:05:00,96.95,97.0,96.86,96.99,18002.0,94.8225,94.8714,94.7345,94.8616,18002.0
2022-12-23 15:10:00,97.0,97.1,96.85,96.89,32428.0,94.8714,94.9692,94.7247,94.7638,32428.0
2022-12-23 15:15:00,96.89,97.1,96.89,96.99,16854.0,94.7638,94.9692,94.7638,94.8616,16854.0
2022-12-23 15:20:00,97.0,97.04,96.88,96.9,21390.0,94.8714,94.9105,94.7541,94.7736,21390.0
2022-12-23 15:25:00,96.9,96.95,96.81,96.83,19812.0,94.7736,94.8225,94.6856,94.7051,19812.0
2022-12-23 15:30:00,96.84,96.87,96.72,96.84,50248.0,94.7149,94.7443,94.5976,94.7149,50248.0
2022-12-23 15:35:00,96.83,96.94,96.76,96.84,41794.0,94.7051,94.8127,94.6367,94.7149,41794.0
2022-12-23 15:40:00,96.84,97.03,96.83,97.01,35660.0,94.7149,94.9008,94.7051,94.8812,35660.0
2022-12-23 15:45:00,97.0,97.11,96.91,97.05,52588.0,94.8714,94.979,94.7834,94.9203,52588.0
2022-12-23 15:50:00,97.03,97.2,96.77,97.13,98334.0,94.9008,95.067,94.6465,94.9986,98334.0
2022-12-23 15:55:00,97.16,97.25,97.02,97.23,253681.0,95.0279,95.1159,94.891,95.0964,253681.0
2022-12-27 09:30:00,96.47,96.68,96.01,96.11,158473.0,94.353,94.5584,93.9031,94.0009,158473.0
2022-12-27 09:35:00,96.09,96.25,95.71,96.07,85433.0,93.9814,94.1379,93.6097,93.9618,85433.0
2022-12-27 09:40:00,96.05,96.05,95.48,95.77,46012.0,93.9423,93.9423,93.3848,93.6684,46012.0
2022-12-27 09:45:00,95.78,95.78,95.21,95.51,66034.0,93.6782,93.6782,93.1207,93.4141,66034.0
2022-12-27 09:50:00,95.52,95.8,95.44,95.69,59344.0,93.4239,93.6978,93.3457,93.5902,59344.0
2022-12-27 09:55:00,95.67,95.81,95.41,95.5,41488.0,93.5706,93.7075,93.3163,93.4043,41488.0
2022-12-27 10:00:00,95.5,95.57,95.28,95.56,44449.0,93.4043,93.4728,93.1892,93.463,44449.0
2022-12-27 10:05:00,95.56,95.72,95.5,95.63,37042.0,93.463,93.6195,93.4043,93.5315,37042.0
2022-12-27 10:10:00,95.61,96.24,95.44,96.24,47805.0,93.5119,94.1281,93.3457,94.1281,47805.0
2022-12-27 10:15:00,96.2,96.38,95.91,96.25,53036.0,94.089,94.265,93.8053,94.1379,53036.0
2022-12-27 10:20:00,96.28,96.79,96.22,96.52,71325.0,94.1672,94.666,94.1085,94.402,71325.0
2022-12-27 10:25:00,96.55,96.72,96.41,96.62,35788.0,94.4313,94.5976,94.2944,94.4998,35788.0
2022-12-27 10:30:00,96.65,96.69,96.17,96.64,28412.0,94.5291,94.5682,94.0596,94.5193,28412.0
2022-12-27 10:35:00,96.63,96.8,96.46,96.8,38559.0,94.5095,94.6758,94.3433,94.6758,38559.0
2022-12-27 10:40:00,96.79,96.84,96.4,96.48,60313.0,94.666,94.7149,94.2846,94.3628,60313.0
2022-12-27 10:45:00,96.48,96.64,96.34,96.42,42383.0,94.3628,94.5193,94.2259,94.3041,42383.0
2022-12-27 10:50:00,96.42,96.55,96.18,96.2,46272.0,94.3041,94.4313,94.0694,94.089,46272.0
2022-12-27 10:55:00,96.18,96.19,95.89,96.03,31621.0,94.0694,94.0792,93.7858,93.9227,31621.0
2022-12-27 11:00:00,96.02,96.24,95.89,96.15,27891.0,93.9129,94.1281,93.7858,94.0401,27891.0
2022-12-27 11:05:00,96.19,96.36,95.99,96.32,29922.0,94.0792,94.2455,93.8836,94.2063,29922.0
2022-12-27 11:10:00,96.24,96.43,96.24,96.29,15751.0,94.1281,94.3139,94.1281,94.177,15751.0
2022-12-27 11:15:00,96.3,96.42,96.28,96.32,21535.0,94.1868,94.3041,94.1672,94.2063,21535.0
2022-12-27 11:20:00,96.32,96.52,96.24,96.48,38768.0,94.2063,94.402,94.1281,94.3628,38768.0
2022-12-27 11:25:00,96.47,96.5,96.36,96.5,29013.0,94.353,94.3824,94.2455,94.3824,29013.0
2022-12-27 11:30:00,96.5,96.58,96.32,96.37,34774.0,94.3824,94.4606,94.2063,94.2552,34774.0
2022-12-27 11:35:00,96.36,96.54,96.3,96.51,16858.0,94.2455,94.4215,94.1868,94.3922,16858.0
2022-12-27 11:40:00,96.51,96.59,96.39,96.54,52751.0,94.3922,94.4704,94.2748,94.4215,52751.0
2022-12-27 11:45:00,96.52,96.63,96.42,96.44,94344.0,94.402,94.5095,94.3041,94.3237,94344.0
2022-12-27 11:50:00,96.43,96.48,96.32,96.34,31822.0,94.3139,94.3628,94.2063,94.2259,31822.0
2022-12-27 11:55:00,96.37,96.55,96.12,96.14,44190.0,94.2552,94.4313,94.0107,94.0303,44190.0
2022-12-27 12:00:00,96.15,96.43,96.12,96.41,17445.0,94.0401,94.3139,94.0107,94.2944,17445.0
2022-12-27 12:05:00,96.4,96.43,96.16,96.16,21178.0,94.2846,94.3139,94.0499,94.0499,21178.0
2022-12-27 12:10:00,96.16,96.5,96.16,96.42,13264.0,94.0499,94.3824,94.0499,94.3041,13264.0
2022-12-27 12:15:00,96.39,96.39,96.23,96.35,14425.0,94.2748,94.2748,94.1183,94.2357,14425.0
2022-12-27 12:20:00,96.34,96.35,96.06,96.21,23191.0,94.2259,94.2357,93.952,94.0988,23191.0
2022-12-27 12:25:00,96.2,96.24,96.12,96.14,15718.0,94.089,94.1281,94.0107,94.0303,15718.0
2022-12-27 12:30:00,96.15,96.35,96.13,96.34,16898.0,94.0401,94.2357,94.0205,94.2259,16898.0
2022-12-27 12:35:00,96.35,96.36,96.18,96.32,25607.0,94.2357,94.2455,94.0694,94.2063,25607.0
2022-12-27 12:40:00,96.32,96.38,96.07,96.09,20881.0,94.2063,94.265,93.9618,93.9814,20881.0
2022-12-27 12:45:00,96.11,96.11,95.86,95.92,25325.0,94.0009,94.0009,93.7564,93.8151,25325.0
2022-12-27 12:50:00,95.92,96.06,95.9,96.04,18932.0,93.8151,93.952,93.7956,93.9325,18932.0
2022-12-27 12:55:00,96.03,96.03,95.85,95.98,44433.0,93.9227,93.9227,93.7467,93.8738,44433.0
2022-12-27 13:00:00,95.97,96.12,95.9,95.98,34517.0,93.864,94.0107,93.7956,93.8738,34517.0
2022-12-27 13:05:00,95.96,96.05,95.93,96.0,34302.0,93.8542,93.9423,93.8249,93.8934,34302.0
2022-12-27 13:10:00,96.01,96.06,95.91,95.91,37547.0,93.9031,93.952,93.8053,93.8053,37547.0
2022-12-27 13:15:00,95.93,96.02,95.9,95.91,23999.0,93.8249,93.9129,93.7956,93.8053,23999.0
2022-12-27 13:20:00,95.91,96.01,95.89,96.01,24539.0,93.8053,93.9031,93.7858,93.9031,24539.0
2022-12-27 13:25:00,96.02,96.06,95.96,95.97,19158.0,93.9129,93.952,93.8542,93.864,19158.0
2022-12-27 13:30:00,95.97,95.99,95.83,95.94,23170.0,93.864,93.8836,93.7271,93.8347,23170.0
2022-12-27 13:35:00,95.97,95.98,95.81,95.83,42544.0,93.864,93.8738,93.7075,93.7271,42544.0
2022-12-27 13:40:00,95.83,96.04,95.83,95.95,24158.0,93.7271,93.9325,93.7271,93.8445,24158.0
2022-12-27 13:45:00,95.94,96.05,95.82,95.98,27208.0,93.8347,93.9423,93.7173,93.8738,27208.0
2022-12-27 13:50:00,95.96,96.01,95.82,95.86,26565.0,93.8542,93.9031,93.7173,93.7564,26565.0
2022-12-27 13:55:00,95.86,95.89,95.64,95.66,22583.0,93.7564,93.7858,93.5413,93.5608,22583.0
2022-12-27 14:00:00,95.67,95.94,95.67,95.92,19796.0,93.5706,93.8347,93.5706,93.8151,19796.0
2022-12-27 14:05:00,95.93,95.94,95.79,95.81,16436.0,93.8249,93.8347,93.688,93.7075,16436.0
2022-12-27 14:10:00,95.82,95.86,95.65,95.69,20229.0,93.7173,93.7564,93.551,93.5902,20229.0
2022-12-27 14:15:00,95.71,95.71,95.58,95.62,22995.0,93.6097,93.6097,93.4826,93.5217,22995.0
2022-12-27 14:20:00,95.63,95.72,95.52,95.7,21565.0,93.5315,93.6195,93.4239,93.5999,21565.0
2022-12-27 14:25:00,95.7,95.77,95.53,95.65,27134.0,93.5999,93.6684,93.4337,93.551,27134.0
2022-12-27 14:30:00,95.67,95.74,95.59,95.74,17126.0,93.5706,93.6391,93.4924,93.6391,17126.0
2022-12-27 14:35:00,95.74,95.77,95.56,95.57,17810.0,93.6391,93.6684,93.463,93.4728,17810.0
2022-12-27 14:40:00,95.55,95.68,95.51,95.68,18812.0,93.4532,93.5804,93.4141,93.5804,18812.0
2022-12-27 14:45:00,95.7,95.95,95.69,95.95,18278.0,93.5999,93.8445,93.5902,93.8445,18278.0
2022-12-27 14:50:00,95.97,96.01,95.87,95.91,31299.0,93.864,93.9031,93.7662,93.8053,31299.0
2022-12-27 14:55:00,95.91,95.94,95.78,95.89,25348.0,93.8053,93.8347,93.6782,93.7858,25348.0
2022-12-27 15:00:00,95.89,95.91,95.68,95.72,28895.0,93.7858,93.8053,93.5804,93.6195,28895.0
2022-12-27 15:05:00,95.73,96.03,95.72,95.98,29803.0,93.6293,93.9227,93.6195,93.8738,29803.0
2022-12-27 15:10:00,95.98,96.06,95.95,96.04,42501.0,93.8738,93.952,93.8445,93.9325,42501.0
2022-12-27 15:15:00,96.04,96.11,95.91,95.92,53384.0,93.9325,94.0009,93.8053,93.8151,53384.0
2022-12-27 15:20:00,95.92,96.03,95.88,95.96,31936.0,93.8151,93.9227,93.776,93.8542,31936.0
2022-12-27 15:25:00,95.98,96.08,95.92,95.95,46003.0,93.8738,93.9716,93.8151,93.8445,46003.0
2022-12-27 15:30:00,95.97,96.1,95.92,96.02,58316.0,93.864,93.9912,93.8151,93.9129,58316.0
2022-12-27 15:35:00,96.02,96.08,95.96,96.02,81135.0,93.9129,93.9716,93.8542,93.9129,81135.0
2022-12-27 15:40:00,96.01,96.07,95.95,95.95,73372.0,93.9031,93.9618,93.8445,93.8445,73372.0
2022-12-27 15:45:00,95.94,95.95,95.63,95.79,151195.0,93.8347,93.8445,93.5315,93.688,151195.0
2022-12-27 15:50:00,95.79,95.79,95.42,95.48,246371.0,93.688,93.688,93.3261,93.3848,246371.0
2022-12-27 15:55:00,95.49,95.49,95.17,95.34,370238.0,93.3946,93.3946,93.0816,93.2478,370238.0
2022-12-28 09:30:00,94.63,95.46,94.3,95.43,124150.0,92.5534,93.3652,92.2307,93.3359,124150.0
2022-12-28 09:35:00,95.5,95.62,95.08,95.29,47947.0,93.4043,93.5217,92.9936,93.1989,47947.0
2022-12-28 09:40:00,95.24,95.73,95.24,95.5,23578.0,93.15,93.6293,93.15,93.4043,23578.0
2022-12-28 09:45:00,95.55,95.78,95.49,95.59,117547.0,93.4532,93.6782,93.3946,93.4924,117547.0
2022-12-28 09:50:00,95.56,95.61,94.93,95.15,26257.0,93.463,93.5119,92.8468,93.062,26257.0
2022-12-28 09:55:00,95.11,95.4,95.11,95.2,15833.0,93.0229,93.3065,93.0229,93.1109,15833.0
2022-12-28 10:00:00,95.2,95.54,95.1,95.24,20118.0,93.1109,93.4435,93.0131,93.15,20118.0
2022-12-28 10:05:00,95.18,95.31,95.03,95.13,19122.0,93.0914,93.2185,92.9446,93.0425,19122.0
2022-12-28 10:10:00,95.03,95.21,94.95,95.17,17013.0,92.9446,93.1207,92.8664,93.0816,17013.0
2022-12-28 10:15:00,95.15,95.38,95.11,95.36,28439.0,93.062,93.287,93.0229,93.2674,28439.0
2022-12-28 10:20:00,95.38,95.47,95.16,95.18,29739.0,93.287,93.375,93.0718,93.0914,29739.0
2022-12-28 10:25:00,95.15,95.15,94.65,94.72,33564.0,93.062,93.062,92.573,92.6415,33564.0
2022-12-28 10:30:00,94.79,94.99,94.69,94.93,28699.0,92.7099,92.9055,92.6121,92.8468,28699.0
2022-12-28 10:35:00,94.91,94.97,94.58,94.63,25673.0,92.8273,92.886,92.5045,92.5534,25673.0
2022-12-28 10:40:00,94.64,94.8,94.59,94.61,15317.0,92.5632,92.7197,92.5143,92.5339,15317.0
2022-12-28 10:45:00,94.62,94.67,94.46,94.49,13009.0,92.5436,92.5925,92.3872,92.4165,13009.0
2022-12-28 10:50:00,94.53,94.53,94.27,94.36,17057.0,92.4556,92.4556,92.2013,92.2894,17057.0
2022-12-28 10:55:00,94.34,94.38,93.94,93.99,35671.0,92.2698,92.3089,91.8786,91.9275,35671.0
2022-12-28 11:00:00,93.93,94.05,93.75,93.89,56154.0,91.8688,91.9862,91.6927,91.8297,56154.0
2022-12-28 11:05:00,93.9,93.95,93.75,93.76,28405.0,91.8394,91.8883,91.6927,91.7025,28405.0
2022-12-28 11:10:00,93.76,93.98,93.71,93.85,47440.0,91.7025,91.9177,91.6536,91.7905,47440.0
2022-12-28 11:15:00,93.86,94.15,93.67,94.13,29945.0,91.8003,92.084,91.6145,92.0644,29945.0
2022-12-28 11:20:00,94.13,94.34,94.09,94.32,26907.0,92.0644,92.2698,92.0253,92.2502,26907.0
2022-12-28 11:25:00,94.36,94.54,94.33,94.41,25451.0,92.2894,92.4654,92.26,92.3383,25451.0
2022-12-28 11:30:00,94.42,94.46,94.13,94.17,24719.0,92.348,92.3872,92.0644,92.1035,24719.0
2022-12-28 11:35:00,94.2,94.31,94.09,94.31,20547.0,92.1329,92.2404,92.0253,92.2404,20547.0
2022-12-28 11:40:00,94.34,94.47,94.27,94.44,23799.0,92.2698,92.3969,92.2013,92.3676,23799.0
2022-12-28 11:45:00,94.44,94.45,94.14,94.14,24382.0,92.3676,92.3774,92.0742,92.0742,24382.0
2022-12-28 11:50:00,94.14,94.38,94.13,94.35,24335.0,92.0742,92.3089,92.0644,92.2796,24335.0
2022-12-28 11:55:00,94.38,94.38,94.24,94.29,12840.0,92.3089,92.3089,92.172,92.2209,12840.0
2022-12-28 12:00:00,94.27,94.45,94.19,94.22,28037.0,92.2013,92.3774,92.1231,92.1524,28037.0
2022-12-28 12:05:00,94.26,94.41,94.06,94.4,31673.0,92.1915,92.3383,91.9959,92.3285,31673.0
2022-12-28 12:10:00,94.4,94.43,94.03,94.05,14620.0,92.3285,92.3578,91.9666,91.9862,14620.0
2022-12-28 12:15:00,94.06,94.3,94.05,94.26,16882.0,91.9959,92.2307,91.9862,92.1915,16882.0
2022-12-28 12:20:00,94.25,94.35,94.22,94.3,12022.0,92.1818,92.2796,92.1524,92.2307,12022.0
2022-12-28 12:25:00,94.3,94.5,94.29,94.44,18709.0,92.2307,92.4263,92.2209,92.3676,18709.0
2022-12-28 12:30:00,94.44,94.67,94.42,94.64,21479.0,92.3676,92.5925,92.348,92.5632,21479.0
2022-12-28 12:35:00,94.63,94.73,94.57,94.63,9818.0,92.5534,92.6512,92.4947,92.5534,9818.0
2022-12-28 12:40:00,94.64,94.78,94.57,94.65,13922.0,92.5632,92.7001,92.4947,92.573,13922.0
2022-12-28 12:45:00,94.66,94.91,94.64,94.91,13012.0,92.5828,92.8273,92.5632,92.8273,13012.0
2022-12-28 12:50:00,94.91,94.91,94.79,94.87,10095.0,92.8273,92.8273,92.7099,92.7882,10095.0
2022-12-28 12:55:00,94.89,95.03,94.79,94.94,9438.0,92.8077,92.9446,92.7099,92.8566,9438.0
2022-12-28 13:00:00,94.97,95.17,94.92,95.12,8381.0,92.886,93.0816,92.8371,93.0327,8381.0
2022-12-28 13:05:00,95.14,95.19,95.05,95.08,9905.0,93.0522,93.1011,92.9642,92.9936,9905.0
2022-12-28 13:10:00,95.08,95.21,95.04,95.09,15236.0,92.9936,93.1207,92.9544,93.0033,15236.0
2022-12-28 13:15:00,95.1,95.14,94.91,94.93,8426.0,93.0131,93.0522,92.8273,92.8468,8426.0
2022-12-28 13:20:00,94.9,94.95,94.69,94.71,12914.0,92.8175,92.8664,92.6121,92.6317,12914.0
2022-12-28 13:25:00,94.73,94.78,94.66,94.76,7750.0,92.6512,92.7001,92.5828,92.6806,7750.0
2022-12-28 13:30:00,94.76,94.76,94.57,94.59,10803.0,92.6806,92.6806,92.4947,92.5143,10803.0
2022-12-28 13:35:00,94.58,94.65,94.55,94.62,11090.0,92.5045,92.573,92.4752,92.5436,11090.0
2022-12-28 13:40:00,94.63,94.79,94.62,94.7,9517.0,92.5534,92.7099,92.5436,92.6219,9517.0
2022-12-28 13:45:00,94.7,94.83,94.66,94.68,6909.0,92.6219,92.749,92.5828,92.6023,6909.0
2022-12-28 13:50:00,94.68,94.71,94.52,94.68,14275.0,92.6023,92.6317,92.4458,92.6023,14275.0
2022-12-28 13:55:00,94.68,94.74,94.61,94.65,9337.0,92.6023,92.661,92.5339,92.573,9337.0
2022-12-28 14:00:00,94.66,94.72,94.6,94.69,8114.0,92.5828,92.6415,92.5241,92.6121,8114.0
2022-12-28 14:05:00,94.68,94.72,94.57,94.59,9569.0,92.6023,92.6415,92.4947,92.5143,9569.0
2022-12-28 14:10:00,94.56,94.74,94.54,94.73,15800.0,92.485,92.661,92.4654,92.6512,15800.0
2022-12-28 14:15:00,94.73,94.73,94.58,94.71,8918.0,92.6512,92.6512,92.5045,92.6317,8918.0
2022-12-28 14:20:00,94.71,94.75,94.48,94.5,12289.0,92.6317,92.6708,92.4067,92.4263,12289.0
2022-12-28 14:25:00,94.52,94.55,94.42,94.46,17962.0,92.4458,92.4752,92.348,92.3872,17962.0
2022-12-28 14:30:00,94.45,94.57,94.36,94.36,12648.0,92.3774,92.4947,92.2894,92.2894,12648.0
2022-12-28 14:35:00,94.32,94.4,94.27,94.35,27604.0,92.2502,92.3285,92.2013,92.2796,27604.0
2022-12-28 14:40:00,94.37,94.66,94.36,94.63,17455.0,92.2991,92.5828,92.2894,92.5534,17455.0
2022-12-28 14:45:00,94.66,94.73,94.54,94.57,15567.0,92.5828,92.6512,92.4654,92.4947,15567.0
2022-12-28 14:50:00,94.54,94.56,94.42,94.5,14872.0,92.4654,92.485,92.348,92.4263,14872.0
2022-12-28 14:55:00,94.41,94.5,94.37,94.45,19377.0,92.3383,92.4263,92.2991,92.3774,19377.0
2022-12-28 15:00:00,94.44,94.47,94.25,94.26,16606.0,92.3676,92.3969,92.1818,92.1915,16606.0
2022-12-28 15:05:00,94.28,94.35,94.27,94.31,11080.0,92.2111,92.2796,92.2013,92.2404,11080.0
2022-12-28 15:10:00,94.3,94.33,93.99,94.0,18871.0,92.2307,92.26,91.9275,91.9373,18871.0
2022-12-28 15:15:00,93.95,94.39,93.94,94.23,23193.0,91.8883,92.3187,91.8786,92.1622,23193.0
2022-12-28 15:20:00,94.21,94.31,94.07,94.14,31285.0,92.1426,92.2404,92.0057,92.0742,31285.0
2022-12-28 15:25:00,94.15,94.27,94.12,94.17,19505.0,92.084,92.2013,92.0546,92.1035,19505.0
2022-12-28 15:30:00,94.19,94.37,94.18,94.36,24669.0,92.1231,92.2991,92.1133,92.2894,24669.0
2022-12-28 15:35:00,94.36,94.46,94.26,94.38,35510.0,92.2894,92.3872,92.1915,92.3089,35510.0
2022-12-28 15:40:00,94.4,94.42,94.11,94.12,49891.0,92.3285,92.348,92.0448,92.0546,49891.0
2022-12-28 15:45:00,94.12,94.43,94.07,94.4,65404.0,92.0546,92.3578,92.0057,92.3285,65404.0
2022-12-28 15:50:00,94.41,94.48,94.14,94.19,99908.0,92.3383,92.4067,92.0742,92.1231,99908.0
2022-12-28 15:55:00,94.17,94.33,94.17,94.22,188137.0,92.1035,92.26,92.1035,92.1524,188137.0
2022-12-29 09:30:00,96.05,96.12,95.13,95.42,129608.0,93.9423,94.0107,93.0425,93.3261,129608.0
2022-12-29 09:35:00,95.35,95.93,95.34,95.73,80382.0,93.2576,93.8249,93.2478,93.6293,80382.0
2022-12-29 09:40:00,95.71,96.6,95.71,96.39,40239.0,93.6097,94.4802,93.6097,94.2748,40239.0
2022-12-29 09:45:00,96.4,96.69,96.27,96.65,39964.0,94.2846,94.5682,94.1574,94.5291,39964.0
2022-12-29 09:50:00,96.68,96.9,96.46,96.81,43021.0,94.5584,94.7736,94.3433,94.6856,43021.0
2022-12-29 09:55:00,96.86,97.03,96.75,96.78,47839.0,94.7345,94.9008,94.6269,94.6562,47839.0
2022-12-29 10:00:00,96.76,96.92,96.4,96.46,45733.0,94.6367,94.7932,94.2846,94.3433,45733.0
2022-12-29 10:05:00,96.43,97.15,96.43,97.15,36725.0,94.3139,95.0181,94.3139,95.0181,36725.0
2022-12-29 10:10:00,97.1,97.22,96.91,97.16,27987.0,94.9692,95.0866,94.7834,95.0279,27987.0
2022-12-29 10:15:00,97.18,97.33,96.98,97.19,79459.0,95.0475,95.1942,94.8519,95.0572,79459.0
2022-12-29 10:20:00,97.19,97.25,96.91,97.04,27962.0,95.0572,95.1159,94.7834,94.9105,27962.0
2022-12-29 10:25:00,97.02,97.25,96.99,97.03,42009.0,94.891,95.1159,94.8616,94.9008,42009.0
2022-12-29 10:30:00,97.05,97.34,97.05,97.27,35911.0,94.9203,95.204,94.9203,95.1355,35911.0
2022-12-29 10:35:00,97.26,97.64,97.25,97.5,25105.0,95.1257,95.4974,95.1159,95.3604,25105.0
2022-12-29 10:40:00,97.47,97.5,97.19,97.2,22365.0,95.3311,95.3604,95.0572,95.067,22365.0
2022-12-29 10:45:00,97.2,97.2,96.94,96.95,23282.0,95.067,95.067,94.8127,94.8225,23282.0
2022-12-29 10:50:00,97.03,97.1,96.89,97.01,31824.0,94.9008,94.9692,94.7638,94.8812,31824.0
2022-12-29 10:55:00,97.01,97.08,96.74,96.96,19148.0,94.8812,94.9497,94.6171,94.8323,19148.0
2022-12-29 11:00:00,96.99,96.99,96.63,96.82,26029.0,94.8616,94.8616,94.5095,94.6954,26029.0
2022-12-29 11:05:00,96.82,96.87,96.49,96.56,20711.0,94.6954,94.7443,94.3726,94.4411,20711.0
2022-12-29 11:10:00,96.55,96.62,96.38,96.55,21369.0,94.4313,94.4998,94.265,94.4313,21369.0
2022-12-29 11:15:00,96.57,96.83,96.56,96.71,17534.0,94.4509,94.7051,94.4411,94.5878,17534.0
2022-12-29 11:20:00,96.71,96.74,96.55,96.62,14484.0,94.5878,94.6171,94.4313,94.4998,14484.0
2022-12-29 11:25:00,96.62,96.94,96.62,96.91,19252.0,94.4998,94.8127,94.4998,94.7834,19252.0
2022-12-29 11:30:00,96.9,97.07,96.78,96.79,21705.0,94.7736,94.9399,94.6562,94.666,21705.0
2022-12-29 11:35:00,96.75,96.79,96.56,96.66,30877.0,94.6269,94.666,94.4411,94.5389,30877.0
2022-12-29 11:40:00,96.67,96.84,96.67,96.79,10853.0,94.5487,94.7149,94.5487,94.666,10853.0
2022-12-29 11:45:00,96.79,96.98,96.76,96.92,24469.0,94.666,94.8519,94.6367,94.7932,24469.0
2022-12-29 11:50:00,96.92,97.24,96.91,97.22,19660.0,94.7932,95.1062,94.7834,95.0866,19660.0
2022-12-29 11:55:00,97.22,97.24,97.04,97.04,19048.0,95.0866,95.1062,94.9105,94.9105,19048.0
2022-12-29 12:00:00,97.05,97.06,96.74,96.76,16615.0,94.9203,94.9301,94.6171,94.6367,16615.0
2022-12-29 12:05:00,96.73,96.97,96.62,96.97,16895.0,94.6073,94.8421,94.4998,94.8421,16895.0
2022-12-29 12:10:00,96.95,96.98,96.74,96.75,23916.0,94.8225,94.8519,94.6171,94.6269,23916.0
2022-12-29 12:15:00,96.71,96.88,96.65,96.76,26359.0,94.5878,94.7541,94.5291,94.6367,26359.0
2022-12-29 12:20:00,96.72,96.8,96.64,96.72,16501.0,94.5976,94.6758,94.5193,94.5976,16501.0
2022-12-29 12:25:00,96.73,96.77,96.62,96.72,21103.0,94.6073,94.6465,94.4998,94.5976,21103.0
2022-12-29 12:30:00,96.71,96.76,96.56,96.67,27924.0,94.5878,94.6367,94.4411,94.5487,27924.0
2022-12-29 12:35:00,96.7,96.71,96.6,96.7,9916.0,94.578,94.5878,94.4802,94.578,9916.0
2022-12-29 12:40:00,96.7,96.84,96.68,96.82,26022.0,94.578,94.7149,94.5584,94.6954,26022.0
2022-12-29 12:45:00,96.83,96.89,96.76,96.85,19266.0,94.7051,94.7638,94.6367,94.7247,19266.0
2022-12-29 12:50:00,96.89,97.07,96.87,97.01,31495.0,94.7638,94.9399,94.7443,94.8812,31495.0
2022-12-29 12:55:00,97.02,97.24,97.02,97.19,16990.0,94.891,95.1062,94.891,95.0572,16990.0
2022-12-29 13:00:00,97.17,97.25,97.1,97.13,14594.0,95.0377,95.1159,94.9692,94.9986,14594.0
2022-12-29 13:05:00,97.16,97.18,96.78,96.86,16278.0,95.0279,95.0475,94.6562,94.7345,16278.0
2022-12-29 13:10:00,96.88,97.1,96.88,97.1,15938.0,94.7541,94.9692,94.7541,94.9692,15938.0
2022-12-29 13:15:00,97.11,97.21,96.97,97.12,27005.0,94.979,95.0768,94.8421,94.9888,27005.0
2022-12-29 13:20:00,97.13,97.17,96.95,97.09,35900.0,94.9986,95.0377,94.8225,94.9594,35900.0
2022-12-29 13:25:00,97.11,97.28,97.09,97.13,24038.0,94.979,95.1453,94.9594,94.9986,24038.0
2022-12-29 13:30:00,97.13,97.15,97.05,97.07,10836.0,94.9986,95.0181,94.9203,94.9399,10836.0
2022-12-29 13:35:00,97.05,97.29,97.02,97.27,14902.0,94.9203,95.1551,94.891,95.1355,14902.0
2022-12-29 13:40:00,97.29,97.36,97.16,97.23,18061.0,95.1551,95.2235,95.0279,95.0964,18061.0
2022-12-29 13:45:00,97.24,97.27,97.06,97.1,25546.0,95.1062,95.1355,94.9301,94.9692,25546.0
2022-12-29 13:50:00,97.11,97.22,97.06,97.21,18702.0,94.979,95.0866,94.9301,95.0768,18702.0
2022-12-29 13:55:00,97.22,97.26,97.14,97.21,16495.0,95.0866,95.1257,95.0083,95.0768,16495.0
2022-12-29 14:00:00,97.2,97.32,97.15,97.25,36794.0,95.067,95.1844,95.0181,95.1159,36794.0
2022-12-29 14:05:00,97.25,97.26,97.02,97.05,12104.0,95.1159,95.1257,94.891,94.9203,12104.0
2022-12-29 14:10:00,97.03,97.11,96.97,96.97,19581.0,94.9008,94.979,94.8421,94.8421,19581.0
2022-12-29 14:15:00,96.97,97.16,96.94,97.15,13615.0,94.8421,95.0279,94.8127,95.0181,13615.0
2022-12-29 14:20:00,97.13,97.13,97.02,97.05,11873.0,94.9986,94.9986,94.891,94.9203,11873.0
2022-12-29 14:25:00,97.03,97.09,96.94,96.98,13167.0,94.9008,94.9594,94.8127,94.8519,13167.0
2022-12-29 14:30:00,96.98,97.0,96.86,96.92,15161.0,94.8519,94.8714,94.7345,94.7932,15161.0
2022-12-29 14:35:00,96.91,96.97,96.87,96.96,5919.0,94.7834,94.8421,94.7443,94.8323,5919.0
2022-12-29 14:40:00,96.94,97.01,96.91,96.92,11614.0,94.8127,94.8812,94.7834,94.7932,11614.0
2022-12-29 14:45:00,96.92,96.92,96.81,96.89,10294.0,94.7932,94.7932,94.6856,94.7638,10294.0
2022-12-29 14:50:00,96.9,96.9,96.75,96.81,17447.0,94.7736,94.7736,94.6269,94.6856,17447.0
2022-12-29 14:55:00,96.82,96.85,96.73,96.81,12587.0,94.6954,94.7247,94.6073,94.6856,12587.0
2022-12-29 15:00:00,96.79,97.01,96.75,97.0,22007.0,94.666,94.8812,94.6269,94.8714,22007.0
2022-12-29 15:05:00,97.0,97.05,96.95,96.98,23233.0,94.8714,94.9203,94.8225,94.8519,23233.0
2022-12-29 15:10:00,96.98,96.98,96.75,96.79,41947.0,94.8519,94.8519,94.6269,94.666,41947.0
2022-12-29 15:15:00,96.79,96.89,96.72,96.88,19421.0,94.666,94.7638,94.5976,94.7541,19421.0
2022-12-29 15:20:00,96.9,96.98,96.87,96.97,34486.0,94.7736,94.8519,94.7443,94.8421,34486.0
2022-12-29 15:25:00,96.97,97.03,96.85,96.87,33644.0,94.8421,94.9008,94.7247,94.7443,33644.0
2022-12-29 15:30:00,96.86,96.99,96.76,96.99,32902.0,94.7345,94.8616,94.6367,94.8616,32902.0
2022-12-29 15:35:00,96.98,97.08,96.92,96.98,50276.0,94.8519,94.9497,94.7932,94.8519,50276.0
2022-12-29 15:40:00,96.97,97.02,96.88,96.97,65903.0,94.8421,94.891,94.7541,94.8421,65903.0
2022-12-29 15:45:00,96.97,97.22,96.97,97.21,65984.0,94.8421,95.0866,94.8421,95.0768,65984.0
2022-12-29 15:50:00,97.22,97.4,97.16,97.33,141832.0,95.0866,95.2626,95.0279,95.1942,141832.0
2022-12-29 15:55:00,97.33,97.34,96.94,97.13,343583.0,95.1942,95.204,94.8127,94.9986,343583.0
2022-12-30 09:30:00,95.44,96.33,95.1,96.22,80456.0,93.3457,94.2161,93.0131,94.1085,80456.0
2022-12-30 09:35:00,96.23,96.24,95.55,95.77,40324.0,94.1183,94.1281,93.4532,93.6684,40324.0
2022-12-30 09:40:00,95.75,95.78,95.37,95.62,33525.0,93.6488,93.6782,93.2772,93.5217,33525.0
2022-12-30 09:45:00,95.61,95.67,95.03,95.15,40023.0,93.5119,93.5706,92.9446,93.062,40023.0
2022-12-30 09:50:00,95.14,95.73,95.12,95.49,27583.0,93.0522,93.6293,93.0327,93.3946,27583.0
2022-12-30 09:55:00,95.49,95.9,95.4,95.85,30282.0,93.3946,93.7956,93.3065,93.7467,30282.0
2022-12-30 10:00:00,95.88,95.88,95.52,95.75,25946.0,93.776,93.776,93.4239,93.6488,25946.0
2022-12-30 10:05:00,95.73,95.78,95.56,95.61,13627.0,93.6293,93.6782,93.463,93.5119,13627.0
2022-12-30 10:10:00,95.54,95.8,95.52,95.76,24705.0,93.4435,93.6978,93.4239,93.6586,24705.0
2022-12-30 10:15:00,95.74,96.23,95.66,96.19,16726.0,93.6391,94.1183,93.5608,94.0792,16726.0
2022-12-30 10:20:00,96.17,96.2,96.04,96.1,9928.0,94.0596,94.089,93.9325,93.9912,9928.0
2022-12-30 10:25:00,96.17,96.18,95.98,96.01,23324.0,94.0596,94.0694,93.8738,93.9031,23324.0
2022-12-30 10:30:00,95.98,96.12,95.79,96.11,23007.0,93.8738,94.0107,93.688,94.0009,23007.0
2022-12-30 10:35:00,96.14,96.36,96.07,96.23,14616.0,94.0303,94.2455,93.9618,94.1183,14616.0
2022-12-30 10:40:00,96.26,96.5,96.19,96.44,11324.0,94.1477,94.3824,94.0792,94.3237,11324.0
2022-12-30 10:45:00,96.42,96.74,96.31,96.74,13346.0,94.3041,94.6171,94.1966,94.6171,13346.0
2022-12-30 10:50:00,96.75,96.75,96.33,96.34,19104.0,94.6269,94.6269,94.2161,94.2259,19104.0
2022-12-30 10:55:00,96.34,96.4,96.27,96.37,6711.0,94.2259,94.2846,94.1574,94.2552,6711.0
2022-12-30 11:00:00,96.35,96.38,96.21,96.3,11164.0,94.2357,94.265,94.0988,94.1868,11164.0
2022-12-30 11:05:00,96.34,96.6,96.27,96.56,15830.0,94.2259,94.4802,94.1574,94.4411,15830.0
2022-12-30 11:10:00,96.56,96.57,96.19,96.23,17603.0,94.4411,94.4509,94.0792,94.1183,17603.0
2022-12-30 11:15:00,96.23,96.29,96.02,96.08,20543.0,94.1183,94.177,93.9129,93.9716,20543.0
2022-12-30 11:20:00,96.08,96.12,95.95,96.09,19688.0,93.9716,94.0107,93.8445,93.9814,19688.0
2022-12-30 11:25:00,96.13,96.27,96.05,96.16,26998.0,94.0205,94.1574,93.9423,94.0499,26998.0
2022-12-30 11:30:00,96.16,96.44,96.11,96.36,17490.0,94.0499,94.3237,94.0009,94.2455,17490.0
2022-12-30 11:35:00,96.33,96.4,96.27,96.31,10001.0,94.2161,94.2846,94.1574,94.1966,10001.0
2022-12-30 11:40:00,96.29,96.37,96.24,96.35,9665.0,94.177,94.2552,94.1281,94.2357,9665.0
2022-12-30 11:45:00,96.34,96.52,96.33,96.42,11475.0,94.2259,94.402,94.2161,94.3041,11475.0
2022-12-30 11:50:00,96.45,96.55,96.41,96.5,9063.0,94.3335,94.4313,94.2944,94.3824,9063.0
2022-12-30 11:55:00,96.5,96.66,96.39,96.64,14766.0,94.3824,94.5389,94.2748,94.5193,14766.0
2022-12-30 12:00:00,96.61,96.61,96.45,96.5,6355.0,94.49,94.49,94.3335,94.3824,6355.0
2022-12-30 12:05:00,96.5,96.6,96.42,96.56,12788.0,94.3824,94.4802,94.3041,94.4411,12788.0
2022-12-30 12:10:00,96.62,96.69,96.52,96.63,13153.0,94.4998,94.5682,94.402,94.5095,13153.0
2022-12-30 12:15:00,96.63,96.76,96.6,96.6,10888.0,94.5095,94.6367,94.4802,94.4802,10888.0
2022-12-30 12:20:00,96.61,96.66,96.53,96.61,7766.0,94.49,94.5389,94.4117,94.49,7766.0
2022-12-30 12:25:00,96.59,96.59,96.43,96.46,9705.0,94.4704,94.4704,94.3139,94.3433,9705.0
2022-12-30 12:30:00,96.48,96.51,96.41,96.48,8945.0,94.3628,94.3922,94.2944,94.3628,8945.0
2022-12-30 12:35:00,96.48,96.61,96.4,96.44,8812.0,94.3628,94.49,94.2846,94.3237,8812.0
2022-12-30 12:40:00,96.42,96.55,96.38,96.44,10115.0,94.3041,94.4313,94.265,94.3237,10115.0
2022-12-30 12:45:00,96.51,96.59,96.46,96.52,5244.0,94.3922,94.4704,94.3433,94.402,5244.0
2022-12-30 12:50:00,96.55,96.61,96.42,96.42,4788.0,94.4313,94.49,94.3041,94.3041,4788.0
2022-12-30 12:55:00,96.43,96.69,96.42,96.67,12235.0,94.3139,94.5682,94.3041,94.5487,12235.0
2022-12-30 13:00:00,96.67,96.69,96.5,96.52,10352.0,94.5487,94.5682,94.3824,94.402,10352.0
2022-12-30 13:05:00,96.51,96.52,96.42,96.46,15274.0,94.3922,94.402,94.3041,94.3433,15274.0
2022-12-30 13:10:00,96.48,96.52,96.4,96.47,6078.0,94.3628,94.402,94.2846,94.353,6078.0
2022-12-30 13:15:00,96.49,96.5,96.19,96.22,13480.0,94.3726,94.3824,94.0792,94.1085,13480.0
2022-12-30 13:20:00,96.21,96.22,96.01,96.07,22734.0,94.0988,94.1085,93.9031,93.9618,22734.0
2022-12-30 13:25:00,96.08,96.2,95.93,96.2,21379.0,93.9716,94.089,93.8249,94.089,21379.0
2022-12-30 13:30:00,96.17,96.38,96.17,96.37,8988.0,94.0596,94.265,94.0596,94.2552,8988.0
2022-12-30 13:35:00,96.37,96.52,96.37,96.48,8010.0,94.2552,94.402,94.2552,94.3628,8010.0
2022-12-30 13:40:00,96.49,96.51,96.42,96.51,8726.0,94.3726,94.3922,94.3041,94.3922,8726.0
2022-12-30 13:45:00,96.49,96.49,96.31,96.4,7510.0,94.3726,94.3726,94.1966,94.2846,7510.0
2022-12-30 13:50:00,96.36,96.48,96.33,96.48,8241.0,94.2455,94.3628,94.2161,94.3628,8241.0
2022-12-30 13:55:00,96.47,96.47,96.36,96.38,10561.0,94.353,94.353,94.2455,94.265,10561.0
2022-12-30 14:00:00,96.35,96.35,96.15,96.16,9489.0,94.2357,94.2357,94.0401,94.0499,9489.0
2022-12-30 14:05:00,96.17,96.18,96.09,96.13,9861.0,94.0596,94.0694,93.9814,94.0205,9861.0
2022-12-30 14:10:00,96.14,96.25,96.11,96.2,14728.0,94.0303,94.1379,94.0009,94.089,14728.0
2022-12-30 14:15:00,96.19,96.28,96.09,96.26,12678.0,94.0792,94.1672,93.9814,94.1477,12678.0
2022-12-30 14:20:00,96.26,96.3,96.2,96.23,14515.0,94.1477,94.1868,94.089,94.1183,14515.0
2022-12-30 14:25:00,96.23,96.39,96.18,96.36,11923.0,94.1183,94.2748,94.0694,94.2455,11923.0
2022-12-30 14:30:00,96.36,96.5,96.33,96.45,13886.0,94.2455,94.3824,94.2161,94.3335,13886.0
2022-12-30 14:35:00,96.45,96.46,96.35,96.38,12319.0,94.3335,94.3433,94.2357,94.265,12319.0
2022-12-30 14:40:00,96.4,96.4,96.25,96.33,10916.0,94.2846,94.2846,94.1379,94.2161,10916.0
2022-12-30 14:45:00,96.35,96.41,96.16,96.2,13044.0,94.2357,94.2944,94.0499,94.089,13044.0
2022-12-30 14:50:00,96.2,96.38,96.18,96.34,10939.0,94.089,94.265,94.0694,94.2259,10939.0
2022-12-30 14:55:00,96.31,96.4,96.24,96.38,10918.0,94.1966,94.2846,94.1281,94.265,10918.0
2022-12-30 15:00:00,96.36,96.68,96.36,96.57,33309.0,94.2455,94.5584,94.2455,94.4509,33309.0
2022-12-30 15:05:00,96.58,96.64,96.41,96.5,20452.0,94.4606,94.5193,94.2944,94.3824,20452.0
2022-12-30 15:10:00,96.5,96.76,96.47,96.68,22598.0,94.3824,94.6367,94.353,94.5584,22598.0
2022-12-30 15:15:00,96.68,96.82,96.64,96.64,22645.0,94.5584,94.6954,94.5193,94.5193,22645.0
2022-12-30 15:20:00,96.63,96.74,96.54,96.59,14872.0,94.5095,94.6171,94.4215,94.4704,14872.0
2022-12-30 15:25:00,96.58,96.6,96.45,96.53,19307.0,94.4606,94.4802,94.3335,94.4117,19307.0
2022-12-30 15:30:00,96.54,96.79,96.51,96.75,29803.0,94.4215,94.666,94.3922,94.6269,29803.0
2022-12-30 15:35:00,96.75,96.79,96.67,96.77,20425.0,94.6269,94.666,94.5487,94.6465,20425.0
2022-12-30 15:40:00,96.78,96.81,96.67,96.69,25165.0,94.6562,94.6856,94.5487,94.5682,25165.0
2022-12-30 15:45:00,96.69,97.05,96.66,97.04,58704.0,94.5682,94.9203,94.5389,94.9105,58704.0
2022-12-30 15:50:00,97.0,97.33,97.0,97.22,67979.0,94.8714,95.1942,94.8714,95.0866,67979.0
2022-12-30 15:55:00,97.27,97.48,97.19,97.4,218428.0,95.1355,95.3409,95.0572,95.2626,218428.0
2023-01-03 09:30:00,99.64,100.02,99.12,99.44,274076.0,97.4535,97.8251,96.9449,97.2579,274076.0
2023-01-03 09:35:00,99.42,99.54,99.12,99.38,74681.0,97.2383,97.3557,96.9449,97.1992,74681.0
2023-01-03 09:40:00,99.39,99.84,99.23,99.38,61534.0,97.209,97.6491,97.0525,97.1992,61534.0
2023-01-03 09:45:00,99.38,99.46,98.49,98.68,73634.0,97.1992,97.2774,96.3287,96.5146,73634.0
2023-01-03 09:50:00,98.68,98.87,98.07,98.39,45481.0,96.5146,96.7004,95.9179,96.2309,45481.0
2023-01-03 09:55:00,98.37,98.45,97.89,97.97,32369.0,96.2114,96.2896,95.7419,95.8201,32369.0
2023-01-03 10:00:00,97.92,98.36,97.92,98.12,60154.0,95.7712,96.2016,95.7712,95.9668,60154.0
2023-01-03 10:05:00,98.14,98.34,98.07,98.21,25117.0,95.9864,96.182,95.9179,96.0549,25117.0
2023-01-03 10:10:00,98.17,98.27,97.66,97.72,54120.0,96.0157,96.1135,95.5169,95.5756,54120.0
2023-01-03 10:15:00,97.7,97.84,97.37,97.38,31713.0,95.5561,95.693,95.2333,95.2431,31713.0
2023-01-03 10:20:00,97.41,97.62,97.37,97.61,34557.0,95.2724,95.4778,95.2333,95.468,34557.0
2023-01-03 10:25:00,97.57,97.58,97.23,97.56,30420.0,95.4289,95.4387,95.0964,95.4191,30420.0
2023-01-03 10:30:00,97.59,98.03,97.17,97.2,84342.0,95.4485,95.8788,95.0377,95.067,84342.0
2023-01-03 10:35:00,97.2,97.56,97.2,97.43,41360.0,95.067,95.4191,95.067,95.292,41360.0
2023-01-03 10:40:00,97.49,97.64,97.39,97.45,40048.0,95.3507,95.4974,95.2529,95.3115,40048.0
2023-01-03 10:45:00,97.44,97.76,97.44,97.68,37309.0,95.3018,95.6147,95.3018,95.5365,37309.0
2023-01-03 10:50:00,97.69,97.78,97.55,97.76,25506.0,95.5463,95.6343,95.4093,95.6147,25506.0
2023-01-03 10:55:00,97.75,98.14,97.72,98.09,29900.0,95.605,95.9864,95.5756,95.9375,29900.0
2023-01-03 11:00:00,98.13,98.36,97.9,97.9,48961.0,95.9766,96.2016,95.7517,95.7517,48961.0
2023-01-03 11:05:00,97.89,97.93,97.51,97.51,32031.0,95.7419,95.781,95.3702,95.3702,32031.0
2023-01-03 11:10:00,97.51,97.56,97.0,97.19,140523.0,95.3702,95.4191,94.8714,95.0572,140523.0
2023-01-03 11:15:00,97.2,97.57,97.2,97.43,49803.0,95.067,95.4289,95.067,95.292,49803.0
2023-01-03 11:20:00,97.45,97.63,97.31,97.48,30105.0,95.3115,95.4876,95.1746,95.3409,30105.0
2023-01-03 11:25:00,97.48,97.54,97.34,97.52,31791.0,95.3409,95.3996,95.204,95.38,31791.0
2023-01-03 11:30:00,97.52,97.52,96.94,97.16,53002.0,95.38,95.38,94.8127,95.0279,53002.0
2023-01-03 11:35:00,97.18,97.31,97.09,97.26,18414.0,95.0475,95.1746,94.9594,95.1257,18414.0
2023-01-03 11:40:00,97.27,97.28,96.95,96.95,20090.0,95.1355,95.1453,94.8225,94.8225,20090.0
2023-01-03 11:45:00,96.93,97.05,96.87,96.93,29377.0,94.803,94.9203,94.7443,94.803,29377.0
2023-01-03 11:50:00,96.92,97.05,96.77,96.79,21149.0,94.7932,94.9203,94.6465,94.666,21149.0
2023-01-03 11:55:00,96.8,96.8,96.62,96.72,23497.0,94.6758,94.6758,94.4998,94.5976,23497.0
2023-01-03 12:00:00,96.72,96.77,96.58,96.65,35835.0,94.5976,94.6465,94.4606,94.5291,35835.0
2023-01-03 12:05:00,96.65,97.06,96.63,96.99,18882.0,94.5291,94.9301,94.5095,94.8616,18882.0
2023-01-03 12:10:00,96.98,97.0,96.86,96.94,15734.0,94.8519,94.8714,94.7345,94.8127,15734.0
2023-01-03 12:15:00,96.94,96.94,96.76,96.76,15768.0,94.8127,94.8127,94.6367,94.6367,15768.0
2023-01-03 12:20:00,96.78,96.98,96.66,96.76,29016.0,94.6562,94.8519,94.5389,94.6367,29016.0
2023-01-03 12:25:00,96.76,97.08,96.75,97.02,32121.0,94.6367,94.9497,94.6269,94.891,32121.0
2023-01-03 12:30:00,97.04,97.25,96.94,97.18,16982.0,94.9105,95.1159,94.8127,95.0475,16982.0
2023-01-03 12:35:00,97.17,97.19,97.07,97.07,12468.0,95.0377,95.0572,94.9399,94.9399,12468.0
2023-01-03 12:40:00,97.07,97.07,96.95,96.98,20176.0,94.9399,94.9399,94.8225,94.8519,20176.0
2023-01-03 12:45:00,96.97,96.97,96.55,96.61,21443.0,94.8421,94.8421,94.4313,94.49,21443.0
2023-01-03 12:50:00,96.61,96.74,96.54,96.72,26234.0,94.49,94.6171,94.4215,94.5976,26234.0
2023-01-03 12:55:00,96.72,96.96,96.64,96.85,21344.0,94.5976,94.8323,94.5193,94.7247,21344.0
2023-01-03 13:00:00,96.85,96.9,96.68,96.76,29654.0,94.7247,94.7736,94.5584,94.6367,29654.0
2023-01-03 13:05:00,96.76,96.78,96.57,96.69,36791.0,94.6367,94.6562,94.4509,94.5682,36791.0
2023-01-03 13:10:00,96.71,96.99,96.7,96.74,15786.0,94.5878,94.8616,94.578,94.6171,15786.0
2023-01-03 13:15:00,96.77,96.82,96.71,96.81,10977.0,94.6465,94.6954,94.5878,94.6856,10977.0
2023-01-03 13:20:00,96.83,96.93,96.77,96.89,16627.0,94.7051,94.803,94.6465,94.7638,16627.0
2023-01-03 13:25:00,96.91,97.32,96.91,97.29,38427.0,94.7834,95.1844,94.7834,95.1551,38427.0
2023-01-03 13:30:00,97.29,97.29,97.04,97.05,15014.0,95.1551,95.1551,94.9105,94.9203,15014.0
2023-01-03 13:35:00,97.07,97.24,97.03,97.1,18794.0,94.9399,95.1062,94.9008,94.9692,18794.0
2023-01-03 13:40:00,97.11,97.17,97.03,97.08,40973.0,94.979,95.0377,94.9008,94.9497,40973.0
2023-01-03 13:45:00,97.08,97.08,96.95,97.08,18784.0,94.9497,94.9497,94.8225,94.9497,18784.0
2023-01-03 13:50:00,97.06,97.29,97.05,97.22,48348.0,94.9301,95.1551,94.9203,95.0866,48348.0
2023-01-03 13:55:00,97.23,97.24,97.14,97.14,36917.0,95.0964,95.1062,95.0083,95.0083,36917.0
2023-01-03 14:00:00,97.18,97.31,96.93,97.0,32526.0,95.0475,95.1746,94.803,94.8714,32526.0
2023-01-03 14:05:00,97.02,97.07,96.9,96.91,15726.0,94.891,94.9399,94.7736,94.7834,15726.0
2023-01-03 14:10:00,96.92,96.92,96.58,96.61,33107.0,94.7932,94.7932,94.4606,94.49,33107.0
2023-01-03 14:15:00,96.61,96.81,96.61,96.65,20140.0,94.49,94.6856,94.49,94.5291,20140.0
2023-01-03 14:20:00,96.65,96.68,96.44,96.45,14758.0,94.5291,94.5584,94.3237,94.3335,14758.0
2023-01-03 14:25:00,96.44,96.53,96.41,96.52,18240.0,94.3237,94.4117,94.2944,94.402,18240.0
2023-01-03 14:30:00,96.52,96.54,96.12,96.25,30794.0,94.402,94.4215,94.0107,94.1379,30794.0
2023-01-03 14:35:00,96.26,96.36,96.2,96.25,18901.0,94.1477,94.2455,94.089,94.1379,18901.0
2023-01-03 14:40:00,96.25,96.55,96.2,96.55,23590.0,94.1379,94.4313,94.089,94.4313,23590.0
2023-01-03 14:45:00,96.55,97.02,96.55,96.96,27430.0,94.4313,94.891,94.4313,94.8323,27430.0
2023-01-03 14:50:00,96.92,96.94,96.67,96.72,18561.0,94.7932,94.8127,94.5487,94.5976,18561.0
2023-01-03 14:55:00,96.72,96.94,96.65,96.73,21147.0,94.5976,94.8127,94.5291,94.6073,21147.0
2023-01-03 15:00:00,96.76,96.97,96.6,96.73,26608.0,94.6367,94.8421,94.4802,94.6073,26608.0
2023-01-03 15:05:00,96.72,96.9,96.61,96.68,42849.0,94.5976,94.7736,94.49,94.5584,42849.0
2023-01-03 15:10:00,96.69,96.97,96.68,96.87,25086.0,94.5682,94.8421,94.5584,94.7443,25086.0
2023-01-03 15:15:00,96.88,97.09,96.86,96.87,54978.0,94.7541,94.9594,94.7345,94.7443,54978.0
2023-01-03 15:20:00,96.85,96.86,96.54,96.56,29509.0,94.7247,94.7345,94.4215,94.4411,29509.0
2023-01-03 15:25:00,96.56,96.72,96.52,96.65,39429.0,94.4411,94.5976,94.402,94.5291,39429.0
2023-01-03 15:30:00,96.67,96.87,96.67,96.77,30790.0,94.5487,94.7443,94.5487,94.6465,30790.0
2023-01-03 15:35:00,96.77,96.85,96.58,96.64,31523.0,94.6465,94.7247,94.4606,94.5193,31523.0
2023-01-03 15:40:00,96.65,96.76,96.55,96.7,52068.0,94.5291,94.6367,94.4313,94.578,52068.0
2023-01-03 15:45:00,96.68,96.8,96.56,96.79,58192.0,94.5584,94.6758,94.4411,94.666,58192.0
2023-01-03 15:50:00,96.75,96.91,96.57,96.74,94319.0,94.6269,94.7834,94.4509,94.6171,94319.0
2023-01-03 15:55:00,96.75,96.82,96.61,96.72,301217.0,94.6269,94.6954,94.49,94.5976,301217.0
2023-01-04 09:30:00,98.25,98.67,97.57,98.55,190661.0,96.094,96.5048,95.4289,96.3874,190661.0
2023-01-04 09:35:00,98.55,99.31,98.55,98.89,62720.0,96.3874,97.1307,96.3874,96.7199,62720.0
2023-01-04 09:40:00,98.8,99.25,98.11,98.11,64913.0,96.6319,97.072,95.9571,95.9571,64913.0
2023-01-04 09:45:00,98.21,98.64,98.2,98.56,49028.0,96.0549,96.4754,96.0451,96.3972,49028.0
2023-01-04 09:50:00,98.6,98.63,98.21,98.43,38093.0,96.4363,96.4656,96.0549,96.27,38093.0
2023-01-04 09:55:00,98.41,98.6,98.34,98.49,28546.0,96.2505,96.4363,96.182,96.3287,28546.0
2023-01-04 10:00:00,98.49,98.91,97.72,97.76,82725.0,96.3287,96.7395,95.5756,95.6147,82725.0
2023-01-04 10:05:00,97.81,97.98,97.31,97.64,36676.0,95.6636,95.8299,95.1746,95.4974,36676.0
2023-01-04 10:10:00,97.64,97.68,97.19,97.68,40774.0,95.4974,95.5365,95.0572,95.5365,40774.0
2023-01-04 10:15:00,97.67,97.93,97.61,97.86,29662.0,95.5267,95.781,95.468,95.7125,29662.0
2023-01-04 10:20:00,97.84,98.0,97.5,97.66,28935.0,95.693,95.8495,95.3604,95.5169,28935.0
2023-01-04 10:25:00,97.66,97.69,97.3,97.66,24992.0,95.5169,95.5463,95.1648,95.5169,24992.0
2023-01-04 10:30:00,97.7,97.73,97.31,97.44,39351.0,95.5561,95.5854,95.1746,95.3018,39351.0
2023-01-04 10:35:00,97.49,97.7,97.35,97.46,20395.0,95.3507,95.5561,95.2137,95.3213,20395.0
2023-01-04 10:40:00,97.44,97.89,97.33,97.88,16996.0,95.3018,95.7419,95.1942,95.7321,16996.0
2023-01-04 10:45:00,97.99,98.16,97.96,98.06,29653.0,95.8397,96.006,95.8104,95.9082,29653.0
2023-01-04 10:50:00,98.12,98.14,97.92,98.05,41295.0,95.9668,95.9864,95.7712,95.8984,41295.0
2023-01-04 10:55:00,98.04,98.16,97.85,98.15,13376.0,95.8886,96.006,95.7028,95.9962,13376.0
2023-01-04 11:00:00,98.14,98.18,97.91,98.08,11946.0,95.9864,96.0255,95.7614,95.9277,11946.0
2023-01-04 11:05:00,98.05,98.33,97.99,98.29,29062.0,95.8984,96.1722,95.8397,96.1331,29062.0
2023-01-04 11:10:00,98.23,98.66,98.23,98.64,25088.0,96.0744,96.495,96.0744,96.4754,25088.0
2023-01-04 11:15:00,98.63,98.65,98.43,98.47,22601.0,96.4656,96.4852,96.27,96.3092,22601.0
2023-01-04 11:20:00,98.47,98.5,98.43,98.47,13663.0,96.3092,96.3385,96.27,96.3092,13663.0
2023-01-04 11:25:00,98.46,98.65,98.43,98.58,26067.0,96.2994,96.4852,96.27,96.4167,26067.0
2023-01-04 11:30:00,98.62,99.11,98.62,98.95,34169.0,96.4559,96.9351,96.4559,96.7786,34169.0
2023-01-04 11:35:00,98.95,99.07,98.86,98.97,70977.0,96.7786,96.896,96.6906,96.7982,70977.0
2023-01-04 11:40:00,98.98,99.08,98.89,98.95,54767.0,96.808,96.9058,96.7199,96.7786,54767.0
2023-01-04 11:45:00,98.94,99.12,98.86,99.11,20879.0,96.7688,96.9449,96.6906,96.9351,20879.0
2023-01-04 11:50:00,99.12,99.19,98.97,99.09,15908.0,96.9449,97.0134,96.7982,96.9156,15908.0
2023-01-04 11:55:00,99.12,99.28,99.12,99.16,15471.0,96.9449,97.1014,96.9449,96.984,15471.0
2023-01-04 12:00:00,99.18,99.24,99.09,99.22,18205.0,97.0036,97.0623,96.9156,97.0427,18205.0
2023-01-04 12:05:00,99.2,99.24,99.02,99.14,29128.0,97.0231,97.0623,96.8471,96.9645,29128.0
2023-01-04 12:10:00,99.16,99.16,99.03,99.03,14901.0,96.984,96.984,96.8569,96.8569,14901.0
2023-01-04 12:15:00,99.06,99.15,99.01,99.1,15624.0,96.8862,96.9742,96.8373,96.9253,15624.0
2023-01-04 12:20:00,99.08,99.25,99.02,99.24,11196.0,96.9058,97.072,96.8471,97.0623,11196.0
2023-01-04 12:25:00,99.24,99.31,99.15,99.2,21958.0,97.0623,97.1307,96.9742,97.0231,21958.0
2023-01-04 12:30:00,99.22,99.53,99.2,99.37,23917.0,97.0427,97.3459,97.0231,97.1894,23917.0
2023-01-04 12:35:00,99.37,99.48,99.25,99.4,16077.0,97.1894,97.297,97.072,97.2188,16077.0
2023-01-04 12:40:00,99.39,99.55,99.37,99.5,18403.0,97.209,97.3655,97.1894,97.3166,18403.0
2023-01-04 12:45:00,99.51,99.62,99.34,99.34,22206.0,97.3263,97.4339,97.1601,97.1601,22206.0
2023-01-04 12:50:00,99.37,99.42,99.2,99.27,18982.0,97.1894,97.2383,97.0231,97.0916,18982.0
2023-01-04 12:55:00,99.27,99.27,98.94,98.96,19494.0,97.0916,97.0916,96.7688,96.7884,19494.0
2023-01-04 13:00:00,98.95,98.95,98.67,98.88,17984.0,96.7786,96.7786,96.5048,96.7102,17984.0
2023-01-04 13:05:00,98.88,98.97,98.84,98.92,11588.0,96.7102,96.7982,96.671,96.7493,11588.0
2023-01-04 13:10:00,98.97,99.08,98.97,99.08,11297.0,96.7982,96.9058,96.7982,96.9058,11297.0
2023-01-04 13:15:00,99.07,99.28,99.04,99.24,13217.0,96.896,97.1014,96.8667,97.0623,13217.0
2023-01-04 13:20:00,99.24,99.33,99.23,99.3,11559.0,97.0623,97.1503,97.0525,97.1209,11559.0
2023-01-04 13:25:00,99.3,99.33,99.18,99.18,11053.0,97.1209,97.1503,97.0036,97.0036,11053.0
2023-01-04 13:30:00,99.19,99.31,99.19,99.28,11589.0,97.0134,97.1307,97.0134,97.1014,11589.0
2023-01-04 13:35:00,99.28,99.4,99.24,99.36,13987.0,97.1014,97.2188,97.0623,97.1796,13987.0
2023-01-04 13:40:00,99.36,99.37,99.18,99.3,18586.0,97.1796,97.1894,97.0036,97.1209,18586.0
2023-01-04 13:45:00,99.31,99.32,99.12,99.17,15858.0,97.1307,97.1405,96.9449,96.9938,15858.0
2023-01-04 13:50:00,99.17,99.19,99.09,99.16,14279.0,96.9938,97.0134,96.9156,96.984,14279.0
2023-01-04 13:55:00,99.16,99.16,98.75,98.9,21197.0,96.984,96.984,96.583,96.7297,21197.0
2023-01-04 14:00:00,98.81,99.43,98.23,98.61,43508.0,96.6417,97.2481,96.0744,96.4461,43508.0
2023-01-04 14:05:00,98.77,98.94,98.36,98.42,21567.0,96.6026,96.7688,96.2016,96.2603,21567.0
2023-01-04 14:10:00,98.44,98.66,98.27,98.6,31957.0,96.2798,96.495,96.1135,96.4363,31957.0
2023-01-04 14:15:00,98.58,99.09,98.58,98.99,31895.0,96.4167,96.9156,96.4167,96.8177,31895.0
2023-01-04 14:20:00,98.97,99.05,98.47,98.58,18740.0,96.7982,96.8764,96.3092,96.4167,18740.0
2023-01-04 14:25:00,98.61,98.61,97.72,97.84,25959.0,96.4461,96.4461,95.5756,95.693,25959.0
2023-01-04 14:30:00,97.8,98.16,97.76,98.09,38446.0,95.6539,96.006,95.6147,95.9375,38446.0
2023-01-04 14:35:00,98.14,98.22,98.04,98.15,18616.0,95.9864,96.0646,95.8886,95.9962,18616.0
2023-01-04 14:40:00,98.14,98.47,98.05,98.23,13760.0,95.9864,96.3092,95.8984,96.0744,13760.0
2023-01-04 14:45:00,98.22,98.5,98.17,98.37,13819.0,96.0646,96.3385,96.0157,96.2114,13819.0
2023-01-04 14:50:00,98.35,98.57,98.24,98.42,16284.0,96.1918,96.407,96.0842,96.2603,16284.0
2023-01-04 14:55:00,98.42,98.89,98.42,98.88,20777.0,96.2603,96.7199,96.2603,96.7102,20777.0
2023-01-04 15:00:00,98.86,99.18,98.86,99.09,25614.0,96.6906,97.0036,96.6906,96.9156,25614.0
2023-01-04 15:05:00,99.08,99.08,98.8,98.96,28293.0,96.9058,96.9058,96.6319,96.7884,28293.0
2023-01-04 15:10:00,98.95,99.03,98.81,98.95,19099.0,96.7786,96.8569,96.6417,96.7786,19099.0
2023-01-04 15:15:00,98.97,99.14,98.9,98.92,32840.0,96.7982,96.9645,96.7297,96.7493,32840.0
2023-01-04 15:20:00,98.92,98.99,98.63,98.76,26009.0,96.7493,96.8177,96.4656,96.5928,26009.0
2023-01-04 15:25:00,98.76,98.95,98.71,98.75,25872.0,96.5928,96.7786,96.5439,96.583,25872.0
2023-01-04 15:30:00,98.75,98.79,98.61,98.68,33485.0,96.583,96.6221,96.4461,96.5146,33485.0
2023-01-04 15:35:00,98.68,98.71,98.38,98.59,42917.0,96.5146,96.5439,96.2211,96.4265,42917.0
2023-01-04 15:40:00,98.6,98.62,98.41,98.55,49315.0,96.4363,96.4559,96.2505,96.3874,49315.0
2023-01-04 15:45:00,98.55,98.64,98.44,98.64,59947.0,96.3874,96.4754,96.2798,96.4754,59947.0
2023-01-04 15:50:00,98.66,98.97,98.6,98.89,113262.0,96.495,96.7982,96.4363,96.7199,113262.0
2023-01-04 15:55:00,98.9,99.52,98.9,99.32,377742.0,96.7297,97.3361,96.7297,97.1405,377742.0
2023-01-05 09:30:00,97.84,98.4,97.71,97.84,86273.0,95.693,96.2407,95.5658,95.693,86273.0
2023-01-05 09:35:00,97.85,97.95,97.61,97.77,26062.0,95.7028,95.8006,95.468,95.6245,26062.0
2023-01-05 09:40:00,97.66,97.8,97.39,97.52,78358.0,95.5169,95.6539,95.2529,95.38,78358.0
2023-01-05 09:45:00,97.56,97.56,97.36,97.48,37273.0,95.4191,95.4191,95.2235,95.3409,37273.0
2023-01-05 09:50:00,97.5,97.92,97.49,97.77,23431.0,95.3604,95.7712,95.3507,95.6245,23431.0
2023-01-05 09:55:00,97.84,97.99,97.64,97.74,17354.0,95.693,95.8397,95.4974,95.5952,17354.0
2023-01-05 10:00:00,97.73,98.03,97.63,97.99,22390.0,95.5854,95.8788,95.4876,95.8397,22390.0
2023-01-05 10:05:00,98.01,98.8,97.94,98.39,37851.0,95.8593,96.6319,95.7908,96.2309,37851.0
2023-01-05 10:10:00,98.38,98.83,98.34,98.4,39835.0,96.2211,96.6613,96.182,96.2407,39835.0
2023-01-05 10:15:00,98.4,98.49,98.27,98.4,16056.0,96.2407,96.3287,96.1135,96.2407,16056.0
2023-01-05 10:20:00,98.45,98.54,98.17,98.37,16268.0,96.2896,96.3776,96.0157,96.2114,16268.0
2023-01-05 10:25:00,98.4,98.8,98.37,98.73,10211.0,96.2407,96.6319,96.2114,96.5635,10211.0
2023-01-05 10:30:00,98.72,98.89,98.59,98.68,20920.0,96.5537,96.7199,96.4265,96.5146,20920.0
2023-01-05 10:35:00,98.66,98.86,98.52,98.82,17493.0,96.495,96.6906,96.3581,96.6515,17493.0
2023-01-05 10:40:00,98.8,99.21,98.72,99.17,15856.0,96.6319,97.0329,96.5537,96.9938,15856.0
2023-01-05 10:45:00,99.18,99.18,98.97,99.0,13082.0,97.0036,97.0036,96.7982,96.8275,13082.0
2023-01-05 10:50:00,98.98,98.99,98.69,98.73,10436.0,96.808,96.8177,96.5243,96.5635,10436.0
2023-01-05 10:55:00,98.75,98.81,98.61,98.65,7938.0,96.583,96.6417,96.4461,96.4852,7938.0
2023-01-05 11:00:00,98.61,98.76,98.47,98.7,12571.0,96.4461,96.5928,96.3092,96.5341,12571.0
2023-01-05 11:05:00,98.7,98.9,98.69,98.9,21123.0,96.5341,96.7297,96.5243,96.7297,21123.0
2023-01-05 11:10:00,98.92,99.24,98.87,99.02,25188.0,96.7493,97.0623,96.7004,96.8471,25188.0
2023-01-05 11:15:00,99.01,99.2,98.92,98.92,13135.0,96.8373,97.0231,96.7493,96.7493,13135.0
2023-01-05 11:20:00,98.91,98.93,98.58,98.59,18620.0,96.7395,96.7591,96.4167,96.4265,18620.0
2023-01-05 11:25:00,98.59,98.68,98.56,98.63,15673.0,96.4265,96.5146,96.3972,96.4656,15673.0
2023-01-05 11:30:00,98.63,98.7,98.58,98.61,18614.0,96.4656,96.5341,96.4167,96.4461,18614.0
2023-01-05 11:35:00,98.61,98.73,98.59,98.65,36730.0,96.4461,96.5635,96.4265,96.4852,36730.0
2023-01-05 11:40:00,98.65,98.9,98.59,98.88,14236.0,96.4852,96.7297,96.4265,96.7102,14236.0
2023-01-05 11:45:00,98.87,98.96,98.84,98.91,6396.0,96.7004,96.7884,96.671,96.7395,6396.0
2023-01-05 11:50:00,98.9,98.92,98.71,98.72,7689.0,96.7297,96.7493,96.5439,96.5537,7689.0
2023-01-05 11:55:00,98.73,98.8,98.57,98.62,10068.0,96.5635,96.6319,96.407,96.4559,10068.0
2023-01-05 12:00:00,98.61,98.77,98.61,98.74,7540.0,96.4461,96.6026,96.4461,96.5732,7540.0
2023-01-05 12:05:00,98.74,99.03,98.69,98.96,15197.0,96.5732,96.8569,96.5243,96.7884,15197.0
2023-01-05 12:10:00,98.92,98.92,98.58,98.6,16079.0,96.7493,96.7493,96.4167,96.4363,16079.0
2023-01-05 12:15:00,98.58,98.7,98.35,98.35,11402.0,96.4167,96.5341,96.1918,96.1918,11402.0
2023-01-05 12:20:00,98.37,98.66,98.29,98.64,13268.0,96.2114,96.495,96.1331,96.4754,13268.0
2023-01-05 12:25:00,98.64,98.69,98.56,98.58,28947.0,96.4754,96.5243,96.3972,96.4167,28947.0
2023-01-05 12:30:00,98.57,98.72,98.5,98.65,15039.0,96.407,96.5537,96.3385,96.4852,15039.0
2023-01-05 12:35:00,98.65,98.72,98.35,98.39,26489.0,96.4852,96.5537,96.1918,96.2309,26489.0
2023-01-05 12:40:00,98.38,98.43,98.19,98.23,39464.0,96.2211,96.27,96.0353,96.0744,39464.0
2023-01-05 12:45:00,98.22,98.22,98.1,98.19,17048.0,96.0646,96.0646,95.9473,96.0353,17048.0
2023-01-05 12:50:00,98.18,98.32,98.14,98.16,15861.0,96.0255,96.1625,95.9864,96.006,15861.0
2023-01-05 12:55:00,98.16,98.16,98.03,98.06,13614.0,96.006,96.006,95.8788,95.9082,13614.0
2023-01-05 13:00:00,98.03,98.12,97.97,98.03,19423.0,95.8788,95.9668,95.8201,95.8788,19423.0
2023-01-05 13:05:00,98.05,98.22,98.01,98.21,13638.0,95.8984,96.0646,95.8593,96.0549,13638.0
2023-01-05 13:10:00,98.19,98.21,97.94,97.95,16982.0,96.0353,96.0549,95.7908,95.8006,16982.0
2023-01-05 13:15:00,97.94,98.08,97.92,98.07,14284.0,95.7908,95.9277,95.7712,95.9179,14284.0
2023-01-05 13:20:00,98.1,98.98,98.1,98.89,44271.0,95.9473,96.808,95.9473,96.7199,44271.0
2023-01-05 13:25:00,98.92,99.13,98.77,98.86,11241.0,96.7493,96.9547,96.6026,96.6906,11241.0
2023-01-05 13:30:00,98.88,99.24,98.82,99.11,16779.0,96.7102,97.0623,96.6515,96.9351,16779.0
2023-01-05 13:35:00,99.13,99.15,98.88,98.95,9685.0,96.9547,96.9742,96.7102,96.7786,9685.0
2023-01-05 13:40:00,98.97,99.09,98.86,98.88,12785.0,96.7982,96.9156,96.6906,96.7102,12785.0
2023-01-05 13:45:00,98.92,98.92,98.56,98.56,19647.0,96.7493,96.7493,96.3972,96.3972,19647.0
2023-01-05 13:50:00,98.59,98.65,98.49,98.57,27555.0,96.4265,96.4852,96.3287,96.407,27555.0
2023-01-05 13:55:00,98.57,98.64,98.38,98.45,18129.0,96.407,96.4754,96.2211,96.2896,18129.0
2023-01-05 14:00:00,98.47,98.72,98.44,98.58,10100.0,96.3092,96.5537,96.2798,96.4167,10100.0
2023-01-05 14:05:00,98.61,98.63,98.5,98.6,9972.0,96.4461,96.4656,96.3385,96.4363,9972.0
2023-01-05 14:10:00,98.59,98.61,98.39,98.4,16355.0,96.4265,96.4461,96.2309,96.2407,16355.0
2023-01-05 14:15:00,98.41,98.64,98.41,98.64,6740.0,96.2505,96.4754,96.2505,96.4754,6740.0
2023-01-05 14:20:00,98.66,98.68,98.55,98.57,11377.0,96.495,96.5146,96.3874,96.407,11377.0
2023-01-05 14:25:00,98.57,98.61,98.3,98.3,16325.0,96.407,96.4461,96.1429,96.1429,16325.0
2023-01-05 14:30:00,98.3,98.58,98.3,98.42,37153.0,96.1429,96.4167,96.1429,96.2603,37153.0
2023-01-05 14:35:00,98.43,98.95,98.41,98.82,30820.0,96.27,96.7786,96.2505,96.6515,30820.0
2023-01-05 14:40:00,98.87,98.9,98.76,98.81,11794.0,96.7004,96.7297,96.5928,96.6417,11794.0
2023-01-05 14:45:00,98.81,99.03,98.81,99.02,26229.0,96.6417,96.8569,96.6417,96.8471,26229.0
2023-01-05 14:50:00,99.01,99.08,98.89,98.93,37603.0,96.8373,96.9058,96.7199,96.7591,37603.0
2023-01-05 14:55:00,98.94,99.01,98.74,98.74,26787.0,96.7688,96.8373,96.5732,96.5732,26787.0
2023-01-05 15:00:00,98.75,98.75,98.59,98.65,19871.0,96.583,96.583,96.4265,96.4852,19871.0
2023-01-05 15:05:00,98.66,98.67,98.59,98.59,13076.0,96.495,96.5048,96.4265,96.4265,13076.0
2023-01-05 15:10:00,98.59,98.61,98.47,98.59,23840.0,96.4265,96.4461,96.3092,96.4265,23840.0
2023-01-05 15:15:00,98.61,98.76,98.47,98.53,21249.0,96.4461,96.5928,96.3092,96.3678,21249.0
2023-01-05 15:20:00,98.53,98.55,98.33,98.38,31750.0,96.3678,96.3874,96.1722,96.2211,31750.0
2023-01-05 15:25:00,98.36,98.36,98.22,98.22,22365.0,96.2016,96.2016,96.0646,96.0646,22365.0
2023-01-05 15:30:00,98.19,98.19,97.99,98.11,30122.0,96.0353,96.0353,95.8397,95.9571,30122.0
2023-01-05 15:35:00,98.1,98.3,98.1,98.22,26104.0,95.9473,96.1429,95.9473,96.0646,26104.0
2023-01-05 15:40:00,98.23,98.3,98.09,98.13,32471.0,96.0744,96.1429,95.9375,95.9766,32471.0
2023-01-05 15:45:00,98.14,98.23,98.09,98.16,36056.0,95.9864,96.0744,95.9375,96.006,36056.0
2023-01-05 15:50:00,98.14,98.32,97.77,97.78,100166.0,95.9864,96.1625,95.6245,95.6343,100166.0
2023-01-05 15:55:00,97.79,98.01,97.72,97.92,180299.0,95.6441,95.8593,95.5756,95.7712,180299.0
2023-01-06 09:30:00,100.09,100.73,99.67,100.61,139563.0,97.8936,98.5196,97.4828,98.4022,139563.0
2023-01-06 09:35:00,100.63,100.72,99.09,99.37,57248.0,98.4218,98.5098,96.9156,97.1894,57248.0
2023-01-06 09:40:00,99.39,99.54,98.63,98.75,80328.0,97.209,97.3557,96.4656,96.583,80328.0
2023-01-06 09:45:00,98.71,99.0,98.58,99.0,33644.0,96.5439,96.8275,96.4167,96.8275,33644.0
2023-01-06 09:50:00,98.99,99.53,98.93,99.48,37165.0,96.8177,97.3459,96.7591,97.297,37165.0
2023-01-06 09:55:00,99.47,99.75,99.4,99.46,23245.0,97.2872,97.5611,97.2188,97.2774,23245.0
2023-01-06 10:00:00,99.44,100.44,99.44,99.66,79669.0,97.2579,98.2359,97.2579,97.473,79669.0
2023-01-06 10:05:00,99.58,100.52,99.57,100.25,35751.0,97.3948,98.3142,97.385,98.0501,35751.0
2023-01-06 10:10:00,100.2,100.57,100.14,100.26,87752.0,98.0012,98.3631,97.9425,98.0599,87752.0
2023-01-06 10:15:00,100.3,100.85,100.29,100.68,27256.0,98.099,98.6369,98.0892,98.4707,27256.0
2023-01-06 10:20:00,100.74,100.83,100.6,100.78,59742.0,98.5293,98.6174,98.3924,98.5685,59742.0
2023-01-06 10:25:00,100.79,100.81,100.46,100.6,44261.0,98.5782,98.5978,98.2555,98.3924,44261.0
2023-01-06 10:30:00,100.63,100.88,100.57,100.86,19279.0,98.4218,98.6663,98.3631,98.6467,19279.0
2023-01-06 10:35:00,100.89,101.28,100.85,101.21,37635.0,98.6761,99.0575,98.6369,98.989,37635.0
2023-01-06 10:40:00,101.22,101.39,101.0,101.03,42944.0,98.9988,99.1651,98.7836,98.813,42944.0
2023-01-06 10:45:00,101.02,101.33,100.95,101.31,25262.0,98.8032,99.1064,98.7347,99.0868,25262.0
2023-01-06 10:50:00,101.29,101.37,101.19,101.34,16565.0,99.0673,99.1455,98.9695,99.1162,16565.0
2023-01-06 10:55:00,101.32,101.53,101.13,101.4,23732.0,99.0966,99.302,98.9108,99.1749,23732.0
2023-01-06 11:00:00,101.43,101.6,101.23,101.56,25837.0,99.2042,99.3705,99.0086,99.3314,25837.0
2023-01-06 11:05:00,101.59,101.63,101.26,101.42,20918.0,99.3607,99.3998,99.0379,99.1944,20918.0
2023-01-06 11:10:00,101.49,101.49,101.06,101.06,20085.0,99.2629,99.2629,98.8423,98.8423,20085.0
2023-01-06 11:15:00,101.08,101.18,100.99,101.04,24093.0,98.8619,98.9597,98.7739,98.8228,24093.0
2023-01-06 11:20:00,101.06,101.35,101.06,101.34,16583.0,98.8423,99.126,98.8423,99.1162,16583.0
2023-01-06 11:25:00,101.31,101.43,101.18,101.37,26016.0,99.0868,99.2042,98.9597,99.1455,26016.0
2023-01-06 11:30:00,101.38,101.62,101.22,101.59,17697.0,99.1553,99.39,98.9988,99.3607,17697.0
2023-01-06 11:35:00,101.6,101.68,101.43,101.66,15756.0,99.3705,99.4487,99.2042,99.4292,15756.0
2023-01-06 11:40:00,101.65,101.73,101.55,101.64,17492.0,99.4194,99.4976,99.3216,99.4096,17492.0
2023-01-06 11:45:00,101.65,101.9,101.65,101.89,35884.0,99.4194,99.6639,99.4194,99.6541,35884.0
2023-01-06 11:50:00,101.89,102.26,101.88,102.17,42386.0,99.6541,100.016,99.6443,99.928,42386.0
2023-01-06 11:55:00,102.18,102.3,102.06,102.07,10126.0,99.9377,100.0551,99.8204,99.8302,10126.0
2023-01-06 12:00:00,102.08,102.24,102.08,102.23,14542.0,99.8399,99.9964,99.8399,99.9867,14542.0
2023-01-06 12:05:00,102.22,102.3,102.03,102.15,16925.0,99.9769,100.0551,99.791,99.9084,16925.0
2023-01-06 12:10:00,102.19,102.3,102.18,102.26,18054.0,99.9475,100.0551,99.9377,100.016,18054.0
2023-01-06 12:15:00,102.28,102.42,102.15,102.27,26320.0,100.0356,100.1725,99.9084,100.0258,26320.0
2023-01-06 12:20:00,102.28,102.29,101.95,102.04,17464.0,100.0356,100.0453,99.7128,99.8008,17464.0
2023-01-06 12:25:00,102.01,102.12,101.91,102.05,44375.0,99.7715,99.8791,99.6737,99.8106,44375.0
2023-01-06 12:30:00,102.06,102.21,101.99,101.99,20918.0,99.8204,99.9671,99.7519,99.7519,20918.0
2023-01-06 12:35:00,101.99,102.19,101.89,102.19,21821.0,99.7519,99.9475,99.6541,99.9475,21821.0
2023-01-06 12:40:00,102.19,102.28,102.09,102.27,14255.0,99.9475,100.0356,99.8497,100.0258,14255.0
2023-01-06 12:45:00,102.29,102.41,102.27,102.36,15796.0,100.0453,100.1627,100.0258,100.1138,15796.0
2023-01-06 12:50:00,102.39,102.57,102.33,102.48,44842.0,100.1431,100.3192,100.0845,100.2312,44842.0
2023-01-06 12:55:00,102.5,102.55,102.28,102.52,25523.0,100.2507,100.2996,100.0356,100.2703,25523.0
2023-01-06 13:00:00,102.51,102.7,102.45,102.57,22363.0,100.2605,100.4463,100.2018,100.3192,22363.0
2023-01-06 13:05:00,102.59,102.93,102.59,102.84,50918.0,100.3388,100.6713,100.3388,100.5833,50918.0
2023-01-06 13:10:00,102.83,103.05,102.8,102.8,40699.0,100.5735,100.7887,100.5441,100.5441,40699.0
2023-01-06 13:15:00,102.84,102.93,102.69,102.77,21718.0,100.5833,100.6713,100.4366,100.5148,21718.0
2023-01-06 13:20:00,102.77,102.9,102.66,102.89,53367.0,100.5148,100.6419,100.4072,100.6322,53367.0
2023-01-06 13:25:00,102.89,103.1,102.85,102.98,24257.0,100.6322,100.8376,100.593,100.7202,24257.0
2023-01-06 13:30:00,102.98,103.22,102.92,103.22,29593.0,100.7202,100.9549,100.6615,100.9549,29593.0
2023-01-06 13:35:00,103.21,103.36,103.16,103.35,28286.0,100.9451,101.0919,100.8962,101.0821,28286.0
2023-01-06 13:40:00,103.34,103.42,103.26,103.32,43548.0,101.0723,101.1505,100.994,101.0527,43548.0
2023-01-06 13:45:00,103.33,103.33,103.07,103.08,21350.0,101.0625,101.0625,100.8082,100.818,21350.0
2023-01-06 13:50:00,103.1,103.27,103.03,103.17,49889.0,100.8376,101.0038,100.7691,100.906,49889.0
2023-01-06 13:55:00,103.16,103.38,103.14,103.31,14096.0,100.8962,101.1114,100.8767,101.043,14096.0
2023-01-06 14:00:00,103.34,103.43,103.28,103.43,17280.0,101.0723,101.1603,101.0136,101.1603,17280.0
2023-01-06 14:05:00,103.4,103.52,103.34,103.51,26826.0,101.131,101.2483,101.0723,101.2386,26826.0
2023-01-06 14:10:00,103.52,103.87,103.46,103.73,41847.0,101.2483,101.5907,101.1897,101.4537,41847.0
2023-01-06 14:15:00,103.75,104.02,103.75,103.96,29892.0,101.4733,101.7374,101.4733,101.6787,29892.0
2023-01-06 14:20:00,103.97,104.09,103.96,104.05,34967.0,101.6885,101.8058,101.6787,101.7667,34967.0
2023-01-06 14:25:00,104.05,104.09,103.92,104.0,71393.0,101.7667,101.8058,101.6396,101.7178,71393.0
2023-01-06 14:30:00,104.0,104.06,103.77,103.78,54390.0,101.7178,101.7765,101.4929,101.5026,54390.0
2023-01-06 14:35:00,103.75,104.06,103.72,104.04,51787.0,101.4733,101.7765,101.444,101.7569,51787.0
2023-01-06 14:40:00,104.04,104.08,103.91,104.02,29131.0,101.7569,101.7961,101.6298,101.7374,29131.0
2023-01-06 14:45:00,104.02,104.1,103.86,104.09,39130.0,101.7374,101.8156,101.5809,101.8058,39130.0
2023-01-06 14:50:00,104.08,104.52,104.04,104.52,35497.0,101.7961,102.2264,101.7569,102.2264,35497.0
2023-01-06 14:55:00,104.59,104.62,104.41,104.43,44298.0,102.2949,102.3242,102.1188,102.1384,44298.0
2023-01-06 15:00:00,104.46,104.78,104.41,104.69,51861.0,102.1677,102.4807,102.1188,102.3927,51861.0
2023-01-06 15:05:00,104.69,104.82,104.63,104.81,46856.0,102.3927,102.5198,102.334,102.51,46856.0
2023-01-06 15:10:00,104.83,104.86,104.53,104.67,47122.0,102.5296,102.5589,102.2362,102.3731,47122.0
2023-01-06 15:15:00,104.69,104.8,104.48,104.6,46529.0,102.3927,102.5003,102.1873,102.3046,46529.0
2023-01-06 15:20:00,104.62,104.62,104.4,104.57,55317.0,102.3242,102.3242,102.109,102.2753,55317.0
2023-01-06 15:25:00,104.6,104.61,104.39,104.4,66136.0,102.3046,102.3144,102.0993,102.109,66136.0
2023-01-06 15:30:00,104.41,104.72,104.41,104.63,71834.0,102.1188,102.422,102.1188,102.334,71834.0
2023-01-06 15:35:00,104.62,104.65,104.43,104.52,60448.0,102.3242,102.3535,102.1384,102.2264,60448.0
2023-01-06 15:40:00,104.52,104.63,104.49,104.58,62442.0,102.2264,102.334,102.1971,102.2851,62442.0
2023-01-06 15:45:00,104.59,104.72,104.57,104.57,73435.0,102.2949,102.422,102.2753,102.2753,73435.0
2023-01-06 15:50:00,104.56,104.56,104.12,104.15,231622.0,102.2655,102.2655,101.8352,101.8645,231622.0
2023-01-06 15:55:00,104.16,104.45,104.13,104.28,490547.0,101.8743,102.1579,101.845,101.9917,490547.0
2023-01-09 09:30:00,105.32,105.94,104.6,104.73,233692.0,103.0088,103.6152,102.3046,102.4318,233692.0
2023-01-09 09:35:00,104.77,104.8,104.16,104.52,121181.0,102.4709,102.5003,101.8743,102.2264,121181.0
2023-01-09 09:40:00,104.5,105.3,104.48,105.2,68897.0,102.2068,102.9893,102.1873,102.8915,68897.0
2023-01-09 09:45:00,105.24,106.2,105.24,106.18,59899.0,102.9306,103.8695,102.9306,103.85,59899.0
2023-01-09 09:50:00,106.24,106.73,106.13,106.71,52431.0,103.9087,104.3879,103.8011,104.3683,52431.0
2023-01-09 09:55:00,106.7,106.76,106.41,106.74,103989.0,104.3586,104.4172,104.0749,104.3977,103989.0
2023-01-09 10:00:00,106.75,107.09,106.59,107.07,107413.0,104.4075,104.74,104.251,104.7204,107413.0
2023-01-09 10:05:00,107.06,107.22,106.73,107.22,68547.0,104.7107,104.8671,104.3879,104.8671,68547.0
2023-01-09 10:10:00,107.21,107.28,106.84,106.84,51760.0,104.8574,104.9258,104.4955,104.4955,51760.0
2023-01-09 10:15:00,106.84,106.91,106.42,106.81,52840.0,104.4955,104.564,104.0847,104.4661,52840.0
2023-01-09 10:20:00,106.83,106.95,106.55,106.7,37984.0,104.4857,104.6031,104.2119,104.3586,37984.0
2023-01-09 10:25:00,106.72,107.09,106.63,106.97,48924.0,104.3781,104.74,104.2901,104.6226,48924.0
2023-01-09 10:30:00,107.0,107.46,106.93,107.33,47346.0,104.652,105.1019,104.5835,104.9747,47346.0
2023-01-09 10:35:00,107.28,107.72,107.26,107.53,66077.0,104.9258,105.3562,104.9063,105.1703,66077.0
2023-01-09 10:40:00,107.54,107.75,107.36,107.75,50604.0,105.1801,105.3855,105.0041,105.3855,50604.0
2023-01-09 10:45:00,107.75,108.1,107.75,107.87,54315.0,105.3855,105.7278,105.3855,105.5029,54315.0
2023-01-09 10:50:00,107.89,108.01,107.8,107.92,51196.0,105.5224,105.6398,105.4344,105.5518,51196.0
2023-01-09 10:55:00,107.91,108.02,107.51,107.53,44464.0,105.542,105.6496,105.1508,105.1703,44464.0
2023-01-09 11:00:00,107.53,107.62,107.44,107.45,47041.0,105.1703,105.2584,105.0823,105.0921,47041.0
2023-01-09 11:05:00,107.45,107.67,107.39,107.54,42190.0,105.0921,105.3073,105.0334,105.1801,42190.0
2023-01-09 11:10:00,107.57,107.82,107.43,107.71,42686.0,105.2095,105.454,105.0725,105.3464,42686.0
2023-01-09 11:15:00,107.72,107.92,107.68,107.82,68929.0,105.3562,105.5518,105.3171,105.454,68929.0
2023-01-09 11:20:00,107.82,108.04,107.6,108.0,41651.0,105.454,105.6692,105.2388,105.63,41651.0
2023-01-09 11:25:00,107.99,108.16,107.98,108.1,56670.0,105.6203,105.7865,105.6105,105.7278,56670.0
2023-01-09 11:30:00,108.13,108.2,107.91,107.91,36634.0,105.7572,105.8256,105.542,105.542,36634.0
2023-01-09 11:35:00,107.91,108.01,107.7,107.72,22949.0,105.542,105.6398,105.3366,105.3562,22949.0
2023-01-09 11:40:00,107.72,107.76,107.66,107.75,25703.0,105.3562,105.3953,105.2975,105.3855,25703.0
2023-01-09 11:45:00,107.76,108.03,107.74,108.03,34336.0,105.3953,105.6594,105.3757,105.6594,34336.0
2023-01-09 11:50:00,108.03,108.53,108.0,108.5,46055.0,105.6594,106.1484,105.63,106.1191,46055.0
2023-01-09 11:55:00,108.49,108.71,108.42,108.71,52117.0,106.1093,106.3245,106.0408,106.3245,52117.0
2023-01-09 12:00:00,108.7,108.76,108.5,108.73,50366.0,106.3147,106.3734,106.1191,106.344,50366.0
2023-01-09 12:05:00,108.72,108.73,108.36,108.36,25644.0,106.3342,106.344,105.9821,105.9821,25644.0
2023-01-09 12:10:00,108.37,108.64,108.31,108.57,50008.0,105.9919,106.256,105.9332,106.1875,50008.0
2023-01-09 12:15:00,108.57,108.58,108.1,108.17,52798.0,106.1875,106.1973,105.7278,105.7963,52798.0
2023-01-09 12:20:00,108.16,108.23,108.04,108.19,44005.0,105.7865,105.855,105.6692,105.8159,44005.0
2023-01-09 12:25:00,108.2,108.33,108.11,108.24,24973.0,105.8256,105.9528,105.7376,105.8648,24973.0
2023-01-09 12:30:00,108.23,108.45,108.21,108.28,24205.0,105.855,106.0702,105.8354,105.9039,24205.0
2023-01-09 12:35:00,108.29,108.3,107.99,108.1,37865.0,105.9137,105.9234,105.6203,105.7278,37865.0
2023-01-09 12:40:00,108.09,108.17,108.0,108.04,14285.0,105.7181,105.7963,105.63,105.6692,14285.0
2023-01-09 12:45:00,108.05,108.14,107.95,108.04,20952.0,105.6789,105.767,105.5811,105.6692,20952.0
2023-01-09 12:50:00,108.04,108.12,107.98,107.99,10591.0,105.6692,105.7474,105.6105,105.6203,10591.0
2023-01-09 12:55:00,107.99,108.21,107.98,108.15,22731.0,105.6203,105.8354,105.6105,105.7767,22731.0
2023-01-09 13:00:00,108.13,108.3,108.06,108.06,13978.0,105.7572,105.9234,105.6887,105.6887,13978.0
2023-01-09 13:05:00,108.07,108.09,107.83,107.98,17251.0,105.6985,105.7181,105.4638,105.6105,17251.0
2023-01-09 13:10:00,107.97,108.01,107.85,107.98,19023.0,105.6007,105.6398,105.4833,105.6105,19023.0
2023-01-09 13:15:00,107.97,108.0,107.8,108.0,23294.0,105.6007,105.63,105.4344,105.63,23294.0
2023-01-09 13:20:00,107.99,108.1,107.99,108.08,11187.0,105.6203,105.7278,105.6203,105.7083,11187.0
2023-01-09 13:25:00,108.09,108.2,108.0,108.19,22528.0,105.7181,105.8256,105.63,105.8159,22528.0
2023-01-09 13:30:00,108.19,108.39,108.04,108.15,48961.0,105.8159,106.0115,105.6692,105.7767,48961.0
2023-01-09 13:35:00,108.12,108.16,107.82,107.91,46027.0,105.7474,105.7865,105.454,105.542,46027.0
2023-01-09 13:40:00,107.87,107.88,107.38,107.39,31129.0,105.5029,105.5127,105.0236,105.0334,31129.0
2023-01-09 13:45:00,107.37,107.4,107.08,107.32,33118.0,105.0139,105.0432,104.7302,104.965,33118.0
2023-01-09 13:50:00,107.29,107.5,107.22,107.48,17361.0,104.9356,105.141,104.8671,105.1214,17361.0
2023-01-09 13:55:00,107.44,107.63,107.43,107.58,22819.0,105.0823,105.2682,105.0725,105.2192,22819.0
2023-01-09 14:00:00,107.56,107.78,107.56,107.73,26009.0,105.1997,105.4149,105.1997,105.366,26009.0
2023-01-09 14:05:00,107.7,107.77,107.29,107.77,41163.0,105.3366,105.4051,104.9356,105.4051,41163.0
2023-01-09 14:10:00,107.75,107.9,107.6,107.73,28258.0,105.3855,105.5322,105.2388,105.366,28258.0
2023-01-09 14:15:00,107.7,107.78,107.61,107.75,19429.0,105.3366,105.4149,105.2486,105.3855,19429.0
2023-01-09 14:20:00,107.74,107.84,107.69,107.83,14680.0,105.3757,105.4735,105.3268,105.4638,14680.0
2023-01-09 14:25:00,107.83,107.85,107.61,107.74,31425.0,105.4638,105.4833,105.2486,105.3757,31425.0
2023-01-09 14:30:00,107.73,107.93,107.72,107.81,23571.0,105.366,105.5616,105.3562,105.4442,23571.0
2023-01-09 14:35:00,107.8,107.8,107.52,107.56,27218.0,105.4344,105.4344,105.1606,105.1997,27218.0
2023-01-09 14:40:00,107.54,107.61,107.34,107.45,21268.0,105.1801,105.2486,104.9845,105.0921,21268.0
2023-01-09 14:45:00,107.46,107.59,107.23,107.33,38651.0,105.1019,105.229,104.8769,104.9747,38651.0
2023-01-09 14:50:00,107.32,107.5,107.24,107.43,27161.0,104.965,105.141,104.8867,105.0725,27161.0
2023-01-09 14:55:00,107.4,107.44,106.95,107.04,41515.0,105.0432,105.0823,104.6031,104.6911,41515.0
2023-01-09 15:00:00,107.02,107.21,106.95,107.13,31628.0,104.6715,104.8574,104.6031,104.7791,31628.0
2023-01-09 15:05:00,107.12,107.25,106.95,107.21,31325.0,104.7693,104.8965,104.6031,104.8574,31325.0
2023-01-09 15:10:00,107.22,107.24,106.97,106.98,45522.0,104.8671,104.8867,104.6226,104.6324,45522.0
2023-01-09 15:15:00,106.96,107.06,106.86,106.97,51022.0,104.6129,104.7107,104.515,104.6226,51022.0
2023-01-09 15:20:00,106.99,107.23,106.96,107.07,33880.0,104.6422,104.8769,104.6129,104.7204,33880.0
2023-01-09 15:25:00,107.05,107.1,106.94,106.98,30278.0,104.7009,104.7498,104.5933,104.6324,30278.0
2023-01-09 15:30:00,106.99,107.02,106.7,106.94,43713.0,104.6422,104.6715,104.3586,104.5933,43713.0
2023-01-09 15:35:00,106.96,106.97,106.72,106.72,33864.0,104.6129,104.6226,104.3781,104.3781,33864.0
2023-01-09 15:40:00,106.7,106.9,106.63,106.87,60048.0,104.3586,104.5542,104.2901,104.5248,60048.0
2023-01-09 15:45:00,106.88,106.91,106.44,106.52,57423.0,104.5346,104.564,104.1043,104.1825,57423.0
2023-01-09 15:50:00,106.54,106.74,106.36,106.56,138512.0,104.2021,104.3977,104.026,104.2216,138512.0
2023-01-09 15:55:00,106.54,106.59,106.28,106.52,208600.0,104.2021,104.251,103.9478,104.1825,208600.0
2023-01-10 09:30:00,106.14,107.52,105.86,107.39,132892.0,103.8108,105.1606,103.537,105.0334,132892.0
2023-01-10 09:35:00,107.41,107.41,106.37,106.53,89055.0,105.053,105.053,104.0358,104.1923,89055.0
2023-01-10 09:40:00,106.54,106.7,106.21,106.58,32454.0,104.2021,104.3586,103.8793,104.2412,32454.0
2023-01-10 09:45:00,106.62,106.74,105.94,106.7,33385.0,104.2803,104.3977,103.6152,104.3586,33385.0
2023-01-10 09:50:00,106.68,107.0,106.38,106.99,28206.0,104.339,104.652,104.0456,104.6422,28206.0
2023-01-10 09:55:00,107.0,107.19,106.8,106.97,26821.0,104.652,104.8378,104.4564,104.6226,26821.0
2023-01-10 10:00:00,107.01,107.01,106.65,106.82,20673.0,104.6618,104.6618,104.3097,104.4759,20673.0
2023-01-10 10:05:00,106.87,106.95,106.72,106.73,8952.0,104.5248,104.6031,104.3781,104.3879,8952.0
2023-01-10 10:10:00,106.74,107.19,106.65,107.09,21838.0,104.3977,104.8378,104.3097,104.74,21838.0
2023-01-10 10:15:00,107.11,107.37,106.98,106.98,30552.0,104.7596,105.0139,104.6324,104.6324,30552.0
2023-01-10 10:20:00,106.96,107.08,106.77,106.86,15037.0,104.6129,104.7302,104.427,104.515,15037.0
2023-01-10 10:25:00,106.84,107.2,106.55,106.62,28459.0,104.4955,104.8476,104.2119,104.2803,28459.0
2023-01-10 10:30:00,106.61,106.61,106.06,106.19,55440.0,104.2705,104.2705,103.7326,103.8598,55440.0
2023-01-10 10:35:00,106.33,106.55,106.2,106.52,18524.0,103.9967,104.2119,103.8695,104.1825,18524.0
2023-01-10 10:40:00,106.52,106.61,106.27,106.35,28865.0,104.1825,104.2705,103.938,104.0162,28865.0
2023-01-10 10:45:00,106.3,106.49,106.25,106.42,21761.0,103.9673,104.1532,103.9184,104.0847,21761.0
2023-01-10 10:50:00,106.41,106.91,106.41,106.84,19010.0,104.0749,104.564,104.0749,104.4955,19010.0
2023-01-10 10:55:00,106.86,107.23,106.82,107.09,27746.0,104.515,104.8769,104.4759,104.74,27746.0
2023-01-10 11:00:00,107.08,107.26,106.99,107.22,18743.0,104.7302,104.9063,104.6422,104.8671,18743.0
2023-01-10 11:05:00,107.23,107.23,106.8,106.85,29454.0,104.8769,104.8769,104.4564,104.5053,29454.0
2023-01-10 11:10:00,106.83,107.14,106.82,106.97,19901.0,104.4857,104.7889,104.4759,104.6226,19901.0
2023-01-10 11:15:00,106.99,107.09,106.82,106.84,17774.0,104.6422,104.74,104.4759,104.4955,17774.0
2023-01-10 11:20:00,106.86,107.14,106.83,107.11,17589.0,104.515,104.7889,104.4857,104.7596,17589.0
2023-01-10 11:25:00,107.12,107.12,106.67,106.73,11756.0,104.7693,104.7693,104.3292,104.3879,11756.0
2023-01-10 11:30:00,106.83,106.94,106.61,106.73,24384.0,104.4857,104.5933,104.2705,104.3879,24384.0
2023-01-10 11:35:00,106.76,106.91,106.71,106.78,12603.0,104.4172,104.564,104.3683,104.4368,12603.0
2023-01-10 11:40:00,106.77,106.88,106.66,106.75,14948.0,104.427,104.5346,104.3194,104.4075,14948.0
2023-01-10 11:45:00,106.72,106.88,106.55,106.81,14141.0,104.3781,104.5346,104.2119,104.4661,14141.0
2023-01-10 11:50:00,106.83,106.96,106.83,106.94,7423.0,104.4857,104.6129,104.4857,104.5933,7423.0
2023-01-10 11:55:00,106.95,107.05,106.95,107.0,10199.0,104.6031,104.7009,104.6031,104.652,10199.0
2023-01-10 12:00:00,106.99,106.99,106.63,106.87,39346.0,104.6422,104.6422,104.2901,104.5248,39346.0
2023-01-10 12:05:00,106.88,107.19,106.88,107.13,29919.0,104.5346,104.8378,104.5346,104.7791,29919.0
2023-01-10 12:10:00,107.12,107.39,107.06,107.37,20385.0,104.7693,105.0334,104.7107,105.0139,20385.0
2023-01-10 12:15:00,107.38,107.4,107.04,107.14,28431.0,105.0236,105.0432,104.6911,104.7889,28431.0
2023-01-10 12:20:00,107.12,107.22,106.95,107.22,25988.0,104.7693,104.8671,104.6031,104.8671,25988.0
2023-01-10 12:25:00,107.23,107.24,107.05,107.06,17008.0,104.8769,104.8867,104.7009,104.7107,17008.0
2023-01-10 12:30:00,107.07,107.28,107.04,107.2,18477.0,104.7204,104.9258,104.6911,104.8476,18477.0
2023-01-10 12:35:00,107.2,107.4,107.08,107.4,19768.0,104.8476,105.0432,104.7302,105.0432,19768.0
2023-01-10 12:40:00,107.4,107.4,107.16,107.18,15613.0,105.0432,105.0432,104.8085,104.828,15613.0
2023-01-10 12:45:00,107.16,107.23,107.11,107.17,13998.0,104.8085,104.8769,104.7596,104.8182,13998.0
2023-01-10 12:50:00,107.16,107.24,107.05,107.13,11677.0,104.8085,104.8867,104.7009,104.7791,11677.0
2023-01-10 12:55:00,107.13,107.17,106.95,107.01,16024.0,104.7791,104.8182,104.6031,104.6618,16024.0
2023-01-10 13:00:00,107.02,107.18,106.94,107.1,15084.0,104.6715,104.828,104.5933,104.7498,15084.0
2023-01-10 13:05:00,107.14,107.27,107.03,107.27,14858.0,104.7889,104.9161,104.6813,104.9161,14858.0
2023-01-10 13:10:00,107.27,107.31,107.12,107.15,19742.0,104.9161,104.9552,104.7693,104.7987,19742.0
2023-01-10 13:15:00,107.15,107.17,106.91,106.92,14549.0,104.7987,104.8182,104.564,104.5737,14549.0
2023-01-10 13:20:00,106.91,107.1,106.83,107.09,24273.0,104.564,104.7498,104.4857,104.74,24273.0
2023-01-10 13:25:00,107.09,107.19,107.05,107.15,24759.0,104.74,104.8378,104.7009,104.7987,24759.0
2023-01-10 13:30:00,107.13,107.26,107.09,107.22,40974.0,104.7791,104.9063,104.74,104.8671,40974.0
2023-01-10 13:35:00,107.23,107.5,107.23,107.42,24388.0,104.8769,105.141,104.8769,105.0628,24388.0
2023-01-10 13:40:00,107.41,107.51,107.24,107.26,17654.0,105.053,105.1508,104.8867,104.9063,17654.0
2023-01-10 13:45:00,107.29,107.31,107.11,107.3,21067.0,104.9356,104.9552,104.7596,104.9454,21067.0
2023-01-10 13:50:00,107.32,107.32,107.14,107.21,16597.0,104.965,104.965,104.7889,104.8574,16597.0
2023-01-10 13:55:00,107.19,107.36,107.09,107.35,29831.0,104.8378,105.0041,104.74,104.9943,29831.0
2023-01-10 14:00:00,107.37,107.61,107.37,107.53,30336.0,105.0139,105.2486,105.0139,105.1703,30336.0
2023-01-10 14:05:00,107.53,107.68,107.45,107.66,29317.0,105.1703,105.3171,105.0921,105.2975,29317.0
2023-01-10 14:10:00,107.67,107.85,107.64,107.72,33750.0,105.3073,105.4833,105.2779,105.3562,33750.0
2023-01-10 14:15:00,107.71,108.03,107.71,108.03,31095.0,105.3464,105.6594,105.3464,105.6594,31095.0
2023-01-10 14:20:00,108.01,108.03,107.93,108.02,28857.0,105.6398,105.6594,105.5616,105.6496,28857.0
2023-01-10 14:25:00,108.02,108.19,107.94,108.17,19603.0,105.6496,105.8159,105.5713,105.7963,19603.0
2023-01-10 14:30:00,108.16,108.18,107.89,108.04,59093.0,105.7865,105.8061,105.5224,105.6692,59093.0
2023-01-10 14:35:00,108.04,108.13,107.93,108.01,41475.0,105.6692,105.7572,105.5616,105.6398,41475.0
2023-01-10 14:40:00,108.01,108.15,107.92,107.95,77294.0,105.6398,105.7767,105.5518,105.5811,77294.0
2023-01-10 14:45:00,107.95,108.12,107.85,107.94,32281.0,105.5811,105.7474,105.4833,105.5713,32281.0
2023-01-10 14:50:00,107.94,107.98,107.81,107.95,22995.0,105.5713,105.6105,105.4442,105.5811,22995.0
2023-01-10 14:55:00,107.99,108.04,107.82,107.87,14608.0,105.6203,105.6692,105.454,105.5029,14608.0
2023-01-10 15:00:00,107.88,107.89,107.69,107.74,29664.0,105.5127,105.5224,105.3268,105.3757,29664.0
2023-01-10 15:05:00,107.79,107.79,107.6,107.75,21761.0,105.4246,105.4246,105.2388,105.3855,21761.0
2023-01-10 15:10:00,107.72,107.72,107.54,107.69,26567.0,105.3562,105.3562,105.1801,105.3268,26567.0
2023-01-10 15:15:00,107.69,107.81,107.69,107.76,18301.0,105.3268,105.4442,105.3268,105.3953,18301.0
2023-01-10 15:20:00,107.75,107.79,107.67,107.72,25282.0,105.3855,105.4246,105.3073,105.3562,25282.0
2023-01-10 15:25:00,107.71,107.85,107.7,107.8,19669.0,105.3464,105.4833,105.3366,105.4344,19669.0
2023-01-10 15:30:00,107.81,107.92,107.73,107.91,37414.0,105.4442,105.5518,105.366,105.542,37414.0
2023-01-10 15:35:00,107.92,107.95,107.79,107.84,29796.0,105.5518,105.5811,105.4246,105.4735,29796.0
2023-01-10 15:40:00,107.83,107.88,107.6,107.66,52938.0,105.4638,105.5127,105.2388,105.2975,52938.0
2023-01-10 15:45:00,107.66,107.82,107.59,107.6,44287.0,105.2975,105.454,105.229,105.2388,44287.0
2023-01-10 15:50:00,107.6,107.83,107.6,107.72,77431.0,105.2388,105.4638,105.2388,105.3562,77431.0
2023-01-10 15:55:00,107.72,108.1,107.72,108.06,216773.0,105.3562,105.7278,105.3562,105.6887,216773.0
2023-01-11 09:30:00,106.55,107.66,106.53,106.79,185727.0,104.2119,105.2975,104.1923,104.4466,185727.0
2023-01-11 09:35:00,106.78,107.55,106.78,107.43,88914.0,104.4368,105.1899,104.4368,105.0725,88914.0
2023-01-11 09:40:00,107.47,107.81,107.29,107.76,27860.0,105.1117,105.4442,104.9356,105.3953,27860.0
2023-01-11 09:45:00,107.75,107.75,107.39,107.56,26573.0,105.3855,105.3855,105.0334,105.1997,26573.0
2023-01-11 09:50:00,107.58,107.9,107.54,107.8,43844.0,105.2192,105.5322,105.1801,105.4344,43844.0
2023-01-11 09:55:00,107.82,108.19,107.75,107.89,54477.0,105.454,105.8159,105.3855,105.5224,54477.0
2023-01-11 10:00:00,107.92,108.07,107.77,107.97,36341.0,105.5518,105.6985,105.4051,105.6007,36341.0
2023-01-11 10:05:00,108.0,108.32,107.91,108.25,45238.0,105.63,105.943,105.542,105.8745,45238.0
2023-01-11 10:10:00,108.21,108.23,107.81,108.04,31452.0,105.8354,105.855,105.4442,105.6692,31452.0
2023-01-11 10:15:00,108.1,108.1,107.78,108.02,61743.0,105.7278,105.7278,105.4149,105.6496,61743.0
2023-01-11 10:20:00,108.01,108.33,107.96,108.18,34468.0,105.6398,105.9528,105.5909,105.8061,34468.0
2023-01-11 10:25:00,108.17,108.49,108.17,108.43,55711.0,105.7963,106.1093,105.7963,106.0506,55711.0
2023-01-11 10:30:00,108.42,108.43,108.04,108.06,36975.0,106.0408,106.0506,105.6692,105.6887,36975.0
2023-01-11 10:35:00,108.07,108.07,107.73,107.98,30192.0,105.6985,105.6985,105.366,105.6105,30192.0
2023-01-11 10:40:00,107.98,108.29,107.98,108.22,19106.0,105.6105,105.9137,105.6105,105.8452,19106.0
2023-01-11 10:45:00,108.23,108.38,108.2,108.29,40702.0,105.855,106.0017,105.8256,105.9137,40702.0
2023-01-11 10:50:00,108.29,108.29,107.88,107.9,26038.0,105.9137,105.9137,105.5127,105.5322,26038.0
2023-01-11 10:55:00,107.9,107.98,107.74,107.87,29914.0,105.5322,105.6105,105.3757,105.5029,29914.0
2023-01-11 11:00:00,107.88,108.04,107.8,108.03,15668.0,105.5127,105.6692,105.4344,105.6594,15668.0
2023-01-11 11:05:00,108.03,108.2,108.02,108.1,17801.0,105.6594,105.8256,105.6496,105.7278,17801.0
2023-01-11 11:10:00,108.1,108.56,108.09,108.53,29139.0,105.7278,106.1777,105.7181,106.1484,29139.0
2023-01-11 11:15:00,108.56,108.58,108.45,108.53,18307.0,106.1777,106.1973,106.0702,106.1484,18307.0
2023-01-11 11:20:00,108.52,108.59,108.4,108.47,15527.0,106.1386,106.2071,106.0213,106.0897,15527.0
2023-01-11 11:25:00,108.5,108.56,108.37,108.38,14691.0,106.1191,106.1777,105.9919,106.0017,14691.0
2023-01-11 11:30:00,108.34,108.47,108.24,108.36,19181.0,105.9626,106.0897,105.8648,105.9821,19181.0
2023-01-11 11:35:00,108.35,108.48,108.3,108.4,9181.0,105.9724,106.0995,105.9234,106.0213,9181.0
2023-01-11 11:40:00,108.42,108.54,108.31,108.49,23249.0,106.0408,106.1582,105.9332,106.1093,23249.0
2023-01-11 11:45:00,108.52,108.56,108.45,108.54,12382.0,106.1386,106.1777,106.0702,106.1582,12382.0
2023-01-11 11:50:00,108.57,108.6,108.41,108.6,11072.0,106.1875,106.2169,106.031,106.2169,11072.0
2023-01-11 11:55:00,108.61,108.65,108.46,108.51,12323.0,106.2266,106.2658,106.0799,106.1288,12323.0
2023-01-11 12:00:00,108.51,108.66,108.46,108.58,13835.0,106.1288,106.2755,106.0799,106.1973,13835.0
2023-01-11 12:05:00,108.56,108.68,108.5,108.56,10317.0,106.1777,106.2951,106.1191,106.1777,10317.0
2023-01-11 12:10:00,108.52,108.72,108.52,108.69,26015.0,106.1386,106.3342,106.1386,106.3049,26015.0
2023-01-11 12:15:00,108.68,108.91,108.65,108.83,23054.0,106.2951,106.5201,106.2658,106.4418,23054.0
2023-01-11 12:20:00,108.8,109.01,108.76,108.88,29444.0,106.4125,106.6179,106.3734,106.4907,29444.0
2023-01-11 12:25:00,108.88,109.15,108.83,109.09,23319.0,106.4907,106.7548,106.4418,106.6961,23319.0
2023-01-11 12:30:00,109.13,109.14,109.0,109.05,21123.0,106.7352,106.745,106.6081,106.657,21123.0
2023-01-11 12:35:00,109.05,109.07,108.87,108.92,34147.0,106.657,106.6766,106.4809,106.5298,34147.0
2023-01-11 12:40:00,108.93,109.0,108.84,108.85,12779.0,106.5396,106.6081,106.4516,106.4614,12779.0
2023-01-11 12:45:00,108.86,108.91,108.65,108.68,25213.0,106.4712,106.5201,106.2658,106.2951,25213.0
2023-01-11 12:50:00,108.67,108.94,108.63,108.89,19957.0,106.2853,106.5494,106.2462,106.5005,19957.0
2023-01-11 12:55:00,108.88,109.09,108.86,109.05,23367.0,106.4907,106.6961,106.4712,106.657,23367.0
2023-01-11 13:00:00,109.06,109.27,109.04,109.23,26896.0,106.6668,106.8722,106.6472,106.833,26896.0
2023-01-11 13:05:00,109.24,109.31,109.06,109.24,22287.0,106.8428,106.9113,106.6668,106.8428,22287.0
2023-01-11 13:10:00,109.24,109.5,109.24,109.36,33867.0,106.8428,107.0971,106.8428,106.9602,33867.0
2023-01-11 13:15:00,109.35,109.37,108.85,109.03,53845.0,106.9504,106.97,106.4614,106.6374,53845.0
2023-01-11 13:20:00,109.01,109.1,108.9,109.09,16931.0,106.6179,106.7059,106.5103,106.6961,16931.0
2023-01-11 13:25:00,109.09,109.39,109.05,109.34,22712.0,106.6961,106.9895,106.657,106.9406,22712.0
2023-01-11 13:30:00,109.33,109.38,109.24,109.36,27070.0,106.9308,106.9797,106.8428,106.9602,27070.0
2023-01-11 13:35:00,109.35,109.35,109.16,109.2,19121.0,106.9504,106.9504,106.7646,106.8037,19121.0
2023-01-11 13:40:00,109.2,109.26,109.06,109.12,41819.0,106.8037,106.8624,106.6668,106.7255,41819.0
2023-01-11 13:45:00,109.06,109.15,109.01,109.13,13893.0,106.6668,106.7548,106.6179,106.7352,13893.0
2023-01-11 13:50:00,109.13,109.14,108.86,108.95,42108.0,106.7352,106.745,106.4712,106.5592,42108.0
2023-01-11 13:55:00,108.96,109.06,108.92,108.97,12446.0,106.569,106.6668,106.5298,106.5787,12446.0
2023-01-11 14:00:00,109.0,109.02,108.85,108.96,20588.0,106.6081,106.6276,106.4614,106.569,20588.0
2023-01-11 14:05:00,108.95,109.03,108.89,109.03,16375.0,106.5592,106.6374,106.5005,106.6374,16375.0
2023-01-11 14:10:00,109.05,109.11,108.98,109.0,17453.0,106.657,106.7157,106.5885,106.6081,17453.0
2023-01-11 14:15:00,109.0,109.04,108.9,108.99,20649.0,106.6081,106.6472,106.5103,106.5983,20649.0
2023-01-11 14:20:00,108.98,108.99,108.9,108.92,13217.0,106.5885,106.5983,106.5103,106.5298,13217.0
2023-01-11 14:25:00,108.92,109.03,108.86,108.87,20665.0,106.5298,106.6374,106.4712,106.4809,20665.0
2023-01-11 14:30:00,108.86,109.06,108.79,109.01,14318.0,106.4712,106.6668,106.4027,106.6179,14318.0
2023-01-11 14:35:00,109.01,109.16,108.98,109.14,22993.0,106.6179,106.7646,106.5885,106.745,22993.0
2023-01-11 14:40:00,109.14,109.19,109.05,109.17,20825.0,106.745,106.7939,106.657,106.7744,20825.0
2023-01-11 14:45:00,109.17,109.22,109.11,109.14,18747.0,106.7744,106.8233,106.7157,106.745,18747.0
2023-01-11 14:50:00,109.13,109.26,109.07,109.22,29140.0,106.7352,106.8624,106.6766,106.8233,29140.0
2023-01-11 14:55:00,109.13,109.2,108.98,109.09,17002.0,106.7352,106.8037,106.5885,106.6961,17002.0
2023-01-11 15:00:00,109.09,109.3,109.06,109.24,15815.0,106.6961,106.9015,106.6668,106.8428,15815.0
2023-01-11 15:05:00,109.24,109.25,109.13,109.17,16660.0,106.8428,106.8526,106.7352,106.7744,16660.0
2023-01-11 15:10:00,109.17,109.4,109.17,109.33,25367.0,106.7744,106.9993,106.7744,106.9308,25367.0
2023-01-11 15:15:00,109.34,109.45,109.33,109.38,24438.0,106.9406,107.0482,106.9308,106.9797,24438.0
2023-01-11 15:20:00,109.4,109.43,109.35,109.4,25921.0,106.9993,107.0287,106.9504,106.9993,25921.0
2023-01-11 15:25:00,109.41,109.51,109.27,109.42,76772.0,107.0091,107.1069,106.8722,107.0189,76772.0
2023-01-11 15:30:00,109.41,109.41,109.17,109.24,61877.0,107.0091,107.0091,106.7744,106.8428,61877.0
2023-01-11 15:35:00,109.25,109.31,109.21,109.25,61959.0,106.8526,106.9113,106.8135,106.8526,61959.0
2023-01-11 15:40:00,109.25,109.48,109.12,109.47,63069.0,106.8526,107.0776,106.7255,107.0678,63069.0
2023-01-11 15:45:00,109.45,109.69,109.44,109.67,62985.0,107.0482,107.2829,107.0384,107.2634,62985.0
2023-01-11 15:50:00,109.66,109.87,109.49,109.85,180082.0,107.2536,107.459,107.0873,107.4394,180082.0
2023-01-11 15:55:00,109.84,110.19,109.83,110.07,405016.0,107.4297,107.772,107.4199,107.6546,405016.0
2023-01-12 09:30:00,110.58,110.58,109.97,109.97,195723.0,108.1534,108.1534,107.5568,107.5568,195723.0
2023-01-12 09:35:00,110.05,110.06,109.21,109.33,77098.0,107.635,107.6448,106.8135,106.9308,77098.0
2023-01-12 09:40:00,109.36,109.4,107.4,107.47,102180.0,106.9602,106.9993,105.0432,105.1117,102180.0
2023-01-12 09:45:00,107.36,107.9,107.23,107.49,66543.0,105.0041,105.5322,104.8769,105.1312,66543.0
2023-01-12 09:50:00,107.45,107.89,107.35,107.57,37057.0,105.0921,105.5224,104.9943,105.2095,37057.0
2023-01-12 09:55:00,107.56,108.42,107.51,108.33,117129.0,105.1997,106.0408,105.1508,105.9528,117129.0
2023-01-12 10:00:00,108.31,108.93,108.31,108.86,45855.0,105.9332,106.5396,105.9332,106.4712,45855.0
2023-01-12 10:05:00,108.88,109.18,108.28,108.67,64719.0,106.4907,106.7841,105.9039,106.2853,64719.0
2023-01-12 10:10:00,108.8,109.86,108.76,109.76,53640.0,106.4125,107.4492,106.3734,107.3514,53640.0
2023-01-12 10:15:00,109.73,110.09,109.62,109.81,38284.0,107.3221,107.6742,107.2145,107.4003,38284.0
2023-01-12 10:20:00,109.81,110.44,109.79,110.44,109082.0,107.4003,108.0165,107.3808,108.0165,109082.0
2023-01-12 10:25:00,110.41,110.43,109.63,109.83,64505.0,107.9871,108.0067,107.2243,107.4199,64505.0
2023-01-12 10:30:00,109.82,110.05,109.51,109.9,23763.0,107.4101,107.635,107.1069,107.4883,23763.0
2023-01-12 10:35:00,110.02,110.3,110.0,110.16,19136.0,107.6057,107.8796,107.5861,107.7426,19136.0
2023-01-12 10:40:00,110.16,110.16,109.16,109.27,34752.0,107.7426,107.7426,106.7646,106.8722,34752.0
2023-01-12 10:45:00,109.28,109.4,108.85,109.06,19527.0,106.8819,106.9993,106.4614,106.6668,19527.0
2023-01-12 10:50:00,109.04,109.52,109.02,109.43,17044.0,106.6472,107.1167,106.6276,107.0287,17044.0
2023-01-12 10:55:00,109.44,109.67,109.27,109.27,14219.0,107.0384,107.2634,106.8722,106.8722,14219.0
2023-01-12 11:00:00,109.21,109.24,108.78,109.05,20427.0,106.8135,106.8428,106.3929,106.657,20427.0
2023-01-12 11:05:00,109.11,109.62,109.1,109.62,29587.0,106.7157,107.2145,106.7059,107.2145,29587.0
2023-01-12 11:10:00,109.63,109.81,109.39,109.81,15987.0,107.2243,107.4003,106.9895,107.4003,15987.0
2023-01-12 11:15:00,109.82,109.93,109.71,109.88,12977.0,107.4101,107.5177,107.3025,107.4688,12977.0
2023-01-12 11:20:00,109.91,110.11,109.85,110.08,18248.0,107.4981,107.6937,107.4394,107.6644,18248.0
2023-01-12 11:25:00,110.12,110.15,109.66,110.09,29800.0,107.7035,107.7329,107.2536,107.6742,29800.0
2023-01-12 11:30:00,110.1,110.13,109.52,109.67,16837.0,107.6839,107.7133,107.1167,107.2634,16837.0
2023-01-12 11:35:00,109.66,110.04,109.62,109.84,12801.0,107.2536,107.6253,107.2145,107.4297,12801.0
2023-01-12 11:40:00,109.84,109.96,109.69,109.94,7993.0,107.4297,107.547,107.2829,107.5275,7993.0
2023-01-12 11:45:00,109.93,109.96,109.54,109.62,13870.0,107.5177,107.547,107.1362,107.2145,13870.0
2023-01-12 11:50:00,109.62,109.81,109.54,109.73,6860.0,107.2145,107.4003,107.1362,107.3221,6860.0
2023-01-12 11:55:00,109.76,110.3,109.76,110.24,15969.0,107.3514,107.8796,107.3514,107.8209,15969.0
2023-01-12 12:00:00,110.23,110.43,110.2,110.35,15480.0,107.8111,108.0067,107.7818,107.9285,15480.0
2023-01-12 12:05:00,110.32,110.56,110.06,110.36,17010.0,107.8991,108.1339,107.6448,107.9382,17010.0
2023-01-12 12:10:00,110.4,110.79,110.35,110.66,31363.0,107.9774,108.3588,107.9285,108.2317,31363.0
2023-01-12 12:15:00,110.67,110.83,110.59,110.68,15196.0,108.2414,108.3979,108.1632,108.2512,15196.0
2023-01-12 12:20:00,110.68,110.93,110.55,110.91,26426.0,108.2512,108.4957,108.1241,108.4762,26426.0
2023-01-12 12:25:00,110.91,110.95,110.81,110.92,15071.0,108.4762,108.5153,108.3784,108.486,15071.0
2023-01-12 12:30:00,110.95,111.07,110.84,111.02,28623.0,108.5153,108.6327,108.4077,108.5838,28623.0
2023-01-12 12:35:00,111.02,111.26,111.02,111.25,28556.0,108.5838,108.8185,108.5838,108.8087,28556.0
2023-01-12 12:40:00,111.26,111.39,111.16,111.31,80085.0,108.8185,108.9456,108.7207,108.8674,80085.0
2023-01-12 12:45:00,111.33,111.56,111.33,111.42,37557.0,108.887,109.1119,108.887,108.975,37557.0
2023-01-12 12:50:00,111.42,111.86,111.42,111.65,37275.0,108.975,109.4053,108.975,109.1999,37275.0
2023-01-12 12:55:00,111.63,111.78,111.62,111.67,22774.0,109.1804,109.3271,109.1706,109.2195,22774.0
2023-01-12 13:00:00,111.64,111.83,111.5,111.81,40034.0,109.1902,109.376,109.0532,109.3564,40034.0
2023-01-12 13:05:00,111.84,111.89,111.65,111.73,67929.0,109.3858,109.4347,109.1999,109.2782,67929.0
2023-01-12 13:10:00,111.7,111.72,111.46,111.65,27334.0,109.2488,109.2684,109.0141,109.1999,27334.0
2023-01-12 13:15:00,111.63,111.87,111.63,111.77,20027.0,109.1804,109.4151,109.1804,109.3173,20027.0
2023-01-12 13:20:00,111.75,111.84,111.71,111.71,12787.0,109.2977,109.3858,109.2586,109.2586,12787.0
2023-01-12 13:25:00,111.68,111.69,110.76,110.89,69471.0,109.2293,109.2391,108.3295,108.4566,69471.0
2023-01-12 13:30:00,110.89,110.98,110.39,110.91,34286.0,108.4566,108.5446,107.9676,108.4762,34286.0
2023-01-12 13:35:00,110.94,111.23,110.91,111.15,22276.0,108.5055,108.7892,108.4762,108.7109,22276.0
2023-01-12 13:40:00,111.15,111.3,111.1,111.21,19686.0,108.7109,108.8576,108.662,108.7696,19686.0
2023-01-12 13:45:00,111.2,111.48,111.15,111.29,13206.0,108.7598,109.0337,108.7109,108.8478,13206.0
2023-01-12 13:50:00,111.26,111.69,111.22,111.65,35386.0,108.8185,109.2391,108.7794,109.1999,35386.0
2023-01-12 13:55:00,111.63,111.69,111.55,111.67,24695.0,109.1804,109.2391,109.1021,109.2195,24695.0
2023-01-12 14:00:00,111.69,111.85,111.42,111.44,40354.0,109.2391,109.3955,108.975,108.9945,40354.0
2023-01-12 14:05:00,111.41,111.46,111.04,111.11,35273.0,108.9652,109.0141,108.6033,108.6718,35273.0
2023-01-12 14:10:00,111.1,111.14,110.95,111.03,19228.0,108.662,108.7011,108.5153,108.5935,19228.0
2023-01-12 14:15:00,111.04,111.04,110.92,110.94,14119.0,108.6033,108.6033,108.486,108.5055,14119.0
2023-01-12 14:20:00,110.95,111.07,110.72,110.82,16441.0,108.5153,108.6327,108.2903,108.3882,16441.0
2023-01-12 14:25:00,110.86,110.97,110.73,110.79,18948.0,108.4273,108.5349,108.3001,108.3588,18948.0
2023-01-12 14:30:00,110.77,110.97,110.65,110.91,25247.0,108.3392,108.5349,108.2219,108.4762,25247.0
2023-01-12 14:35:00,110.88,110.96,110.69,110.91,53535.0,108.4468,108.5251,108.261,108.4762,53535.0
2023-01-12 14:40:00,110.91,111.01,110.66,110.72,34349.0,108.4762,108.574,108.2317,108.2903,34349.0
2023-01-12 14:45:00,110.72,110.9,110.67,110.68,52190.0,108.2903,108.4664,108.2414,108.2512,52190.0
2023-01-12 14:50:00,110.67,110.67,110.41,110.48,26098.0,108.2414,108.2414,107.9871,108.0556,26098.0
2023-01-12 14:55:00,110.46,110.67,110.37,110.67,21822.0,108.0361,108.2414,107.948,108.2414,21822.0
2023-01-12 15:00:00,110.66,110.67,110.33,110.49,20227.0,108.2317,108.2414,107.9089,108.0654,20227.0
2023-01-12 15:05:00,110.48,110.5,110.11,110.11,16241.0,108.0556,108.0752,107.6937,107.6937,16241.0
2023-01-12 15:10:00,110.13,110.17,109.91,109.95,41464.0,107.7133,107.7524,107.4981,107.5372,41464.0
2023-01-12 15:15:00,109.92,110.15,109.89,110.04,40692.0,107.5079,107.7329,107.4786,107.6253,40692.0
2023-01-12 15:20:00,110.06,110.31,110.02,110.2,28544.0,107.6448,107.8893,107.6057,107.7818,28544.0
2023-01-12 15:25:00,110.21,110.35,110.19,110.21,27414.0,107.7915,107.9285,107.772,107.7915,27414.0
2023-01-12 15:30:00,110.23,110.43,110.22,110.41,25402.0,107.8111,108.0067,107.8013,107.9871,25402.0
2023-01-12 15:35:00,110.41,110.45,110.04,110.14,26092.0,107.9871,108.0263,107.6253,107.7231,26092.0
2023-01-12 15:40:00,110.14,110.21,109.94,110.05,33137.0,107.7231,107.7915,107.5275,107.635,33137.0
2023-01-12 15:45:00,110.05,110.06,109.61,109.75,64744.0,107.635,107.6448,107.2047,107.3416,64744.0
2023-01-12 15:50:00,109.78,110.23,109.77,110.03,74512.0,107.371,107.8111,107.3612,107.6155,74512.0
2023-01-12 15:55:00,110.01,110.27,109.95,110.19,170574.0,107.5959,107.8502,107.5372,107.772,170574.0
2023-01-13 09:30:00,107.57,109.09,107.44,109.04,199790.0,105.2095,106.6961,105.0823,106.6472,199790.0
2023-01-13 09:35:00,109.05,109.23,108.42,108.76,43028.0,106.657,106.833,106.0408,106.3734,43028.0
2023-01-13 09:40:00,108.72,109.08,108.47,108.62,13551.0,106.3342,106.6863,106.0897,106.2364,13551.0
2023-01-13 09:45:00,108.58,109.1,108.42,108.86,34634.0,106.1973,106.7059,106.0408,106.4712,34634.0
2023-01-13 09:50:00,108.87,109.06,108.79,108.92,35277.0,106.4809,106.6668,106.4027,106.5298,35277.0
2023-01-13 09:55:00,108.94,109.12,108.74,108.75,42927.0,106.5494,106.7255,106.3538,106.3636,42927.0
2023-01-13 10:00:00,108.74,109.22,108.63,109.14,58467.0,106.3538,106.8233,106.2462,106.745,58467.0
2023-01-13 10:05:00,109.19,109.53,108.84,108.96,42288.0,106.7939,107.1265,106.4516,106.569,42288.0
2023-01-13 10:10:00,108.93,109.5,108.9,109.36,38729.0,106.5396,107.0971,106.5103,106.9602,38729.0
2023-01-13 10:15:00,109.36,109.46,109.04,109.12,28321.0,106.9602,107.058,106.6472,106.7255,28321.0
2023-01-13 10:20:00,109.15,109.28,109.04,109.21,33151.0,106.7548,106.8819,106.6472,106.8135,33151.0
2023-01-13 10:25:00,109.23,109.24,109.05,109.16,32930.0,106.833,106.8428,106.657,106.7646,32930.0
2023-01-13 10:30:00,109.13,109.28,108.8,108.8,29772.0,106.7352,106.8819,106.4125,106.4125,29772.0
2023-01-13 10:35:00,108.84,109.07,108.84,108.94,25704.0,106.4516,106.6766,106.4516,106.5494,25704.0
2023-01-13 10:40:00,108.97,109.31,108.96,109.09,73495.0,106.5787,106.9113,106.569,106.6961,73495.0
2023-01-13 10:45:00,109.08,109.5,109.04,109.42,98624.0,106.6863,107.0971,106.6472,107.0189,98624.0
2023-01-13 10:50:00,109.42,109.53,109.28,109.43,18873.0,107.0189,107.1265,106.8819,107.0287,18873.0
2023-01-13 10:55:00,109.44,109.49,108.92,109.04,27776.0,107.0384,107.0873,106.5298,106.6472,27776.0
2023-01-13 11:00:00,109.04,109.14,108.81,109.14,22787.0,106.6472,106.745,106.4223,106.745,22787.0
2023-01-13 11:05:00,109.12,109.21,108.91,109.04,15127.0,106.7255,106.8135,106.5201,106.6472,15127.0
2023-01-13 11:10:00,109.02,109.08,108.8,108.88,14690.0,106.6276,106.6863,106.4125,106.4907,14690.0
2023-01-13 11:15:00,108.9,108.97,108.75,108.93,13659.0,106.5103,106.5787,106.3636,106.5396,13659.0
2023-01-13 11:20:00,108.92,109.25,108.88,109.24,22851.0,106.5298,106.8526,106.4907,106.8428,22851.0
2023-01-13 11:25:00,109.22,109.29,109.07,109.14,80353.0,106.8233,106.8917,106.6766,106.745,80353.0
2023-01-13 11:30:00,109.16,109.16,108.88,108.93,13098.0,106.7646,106.7646,106.4907,106.5396,13098.0
2023-01-13 11:35:00,108.93,109.09,108.84,108.86,14616.0,106.5396,106.6961,106.4516,106.4712,14616.0
2023-01-13 11:40:00,108.91,109.01,108.84,109.0,17185.0,106.5201,106.6179,106.4516,106.6081,17185.0
2023-01-13 11:45:00,108.99,108.99,108.6,108.68,15610.0,106.5983,106.5983,106.2169,106.2951,15610.0
2023-01-13 11:50:00,108.67,108.9,108.67,108.72,25399.0,106.2853,106.5103,106.2853,106.3342,25399.0
2023-01-13 11:55:00,108.71,108.88,108.58,108.79,13352.0,106.3245,106.4907,106.1973,106.4027,13352.0
2023-01-13 12:00:00,108.84,108.85,108.6,108.6,20200.0,106.4516,106.4614,106.2169,106.2169,20200.0
2023-01-13 12:05:00,108.6,108.89,108.56,108.89,14718.0,106.2169,106.5005,106.1777,106.5005,14718.0
2023-01-13 12:10:00,108.9,109.0,108.82,108.96,14425.0,106.5103,106.6081,106.432,106.569,14425.0
2023-01-13 12:15:00,108.96,109.09,108.9,109.07,23517.0,106.569,106.6961,106.5103,106.6766,23517.0
2023-01-13 12:20:00,109.08,109.23,108.93,108.95,20942.0,106.6863,106.833,106.5396,106.5592,20942.0
2023-01-13 12:25:00,108.96,108.99,108.89,108.92,8233.0,106.569,106.5983,106.5005,106.5298,8233.0
2023-01-13 12:30:00,108.92,108.92,108.75,108.87,13725.0,106.5298,106.5298,106.3636,106.4809,13725.0
2023-01-13 12:35:00,108.84,108.84,108.64,108.65,6837.0,106.4516,106.4516,106.256,106.2658,6837.0
2023-01-13 12:40:00,108.66,108.84,108.6,108.84,15144.0,106.2755,106.4516,106.2169,106.4516,15144.0
2023-01-13 12:45:00,108.87,108.92,108.76,108.82,12689.0,106.4809,106.5298,106.3734,106.432,12689.0
2023-01-13 12:50:00,108.79,108.88,108.71,108.85,13948.0,106.4027,106.4907,106.3245,106.4614,13948.0
2023-01-13 12:55:00,108.85,109.0,108.82,108.97,18635.0,106.4614,106.6081,106.432,106.5787,18635.0
2023-01-13 13:00:00,108.98,108.98,108.76,108.76,12982.0,106.5885,106.5885,106.3734,106.3734,12982.0
2023-01-13 13:05:00,108.73,108.77,108.67,108.73,12704.0,106.344,106.3831,106.2853,106.344,12704.0
2023-01-13 13:10:00,108.69,108.87,108.68,108.69,11200.0,106.3049,106.4809,106.2951,106.3049,11200.0
2023-01-13 13:15:00,108.7,108.8,108.59,108.71,13828.0,106.3147,106.4125,106.2071,106.3245,13828.0
2023-01-13 13:20:00,108.68,108.91,108.63,108.88,18327.0,106.2951,106.5201,106.2462,106.4907,18327.0
2023-01-13 13:25:00,108.89,109.07,108.87,109.05,22879.0,106.5005,106.6766,106.4809,106.657,22879.0
2023-01-13 13:30:00,109.06,109.16,108.98,109.04,18351.0,106.6668,106.7646,106.5885,106.6472,18351.0
2023-01-13 13:35:00,109.06,109.16,108.95,109.14,12074.0,106.6668,106.7646,106.5592,106.745,12074.0
2023-01-13 13:40:00,109.16,109.32,109.16,109.27,28888.0,106.7646,106.9211,106.7646,106.8722,28888.0
2023-01-13 13:45:00,109.23,109.35,109.06,109.31,32799.0,106.833,106.9504,106.6668,106.9113,32799.0
2023-01-13 13:50:00,109.32,109.38,109.22,109.34,26497.0,106.9211,106.9797,106.8233,106.9406,26497.0
2023-01-13 13:55:00,109.32,109.43,109.28,109.4,21345.0,106.9211,107.0287,106.8819,106.9993,21345.0
2023-01-13 14:00:00,109.4,109.5,109.25,109.36,34276.0,106.9993,107.0971,106.8526,106.9602,34276.0
2023-01-13 14:05:00,109.33,109.45,109.15,109.16,26940.0,106.9308,107.0482,106.7548,106.7646,26940.0
2023-01-13 14:10:00,109.16,109.21,109.13,109.16,13703.0,106.7646,106.8135,106.7352,106.7646,13703.0
2023-01-13 14:15:00,109.17,109.4,109.16,109.26,19950.0,106.7744,106.9993,106.7646,106.8624,19950.0
2023-01-13 14:20:00,109.28,109.31,109.12,109.31,36420.0,106.8819,106.9113,106.7255,106.9113,36420.0
2023-01-13 14:25:00,109.32,109.47,109.32,109.39,19377.0,106.9211,107.0678,106.9211,106.9895,19377.0
2023-01-13 14:30:00,109.4,109.57,109.32,109.39,27859.0,106.9993,107.1656,106.9211,106.9895,27859.0
2023-01-13 14:35:00,109.39,109.5,109.3,109.49,17996.0,106.9895,107.0971,106.9015,107.0873,17996.0
2023-01-13 14:40:00,109.45,109.46,109.37,109.44,11895.0,107.0482,107.058,106.97,107.0384,11895.0
2023-01-13 14:45:00,109.44,109.46,109.32,109.35,11914.0,107.0384,107.058,106.9211,106.9504,11914.0
2023-01-13 14:50:00,109.35,109.38,109.24,109.33,19608.0,106.9504,106.9797,106.8428,106.9308,19608.0
2023-01-13 14:55:00,109.31,109.36,109.15,109.24,36106.0,106.9113,106.9602,106.7548,106.8428,36106.0
2023-01-13 15:00:00,109.23,109.26,109.1,109.2,58356.0,106.833,106.8624,106.7059,106.8037,58356.0
2023-01-13 15:05:00,109.2,109.26,109.1,109.21,24218.0,106.8037,106.8624,106.7059,106.8135,24218.0
2023-01-13 15:10:00,109.2,109.32,109.13,109.19,72442.0,106.8037,106.9211,106.7352,106.7939,72442.0
2023-01-13 15:15:00,109.19,109.53,109.18,109.51,25998.0,106.7939,107.1265,106.7841,107.1069,25998.0
2023-01-13 15:20:00,109.49,109.68,109.49,109.6,41199.0,107.0873,107.2732,107.0873,107.1949,41199.0
2023-01-13 15:25:00,109.59,109.82,109.59,109.79,60709.0,107.1851,107.4101,107.1851,107.3808,60709.0
2023-01-13 15:30:00,109.8,109.82,109.65,109.75,37215.0,107.3905,107.4101,107.2438,107.3416,37215.0
2023-01-13 15:35:00,109.75,110.09,109.75,110.09,63085.0,107.3416,107.6742,107.3416,107.6742,63085.0
2023-01-13 15:40:00,110.06,110.08,109.79,109.84,37189.0,107.6448,107.6644,107.3808,107.4297,37189.0
2023-01-13 15:45:00,109.82,109.82,109.63,109.71,62275.0,107.4101,107.4101,107.2243,107.3025,62275.0
2023-01-13 15:50:00,109.67,110.09,109.56,110.0,173825.0,107.2634,107.6742,107.1558,107.5861,173825.0
2023-01-13 15:55:00,109.99,110.2,109.87,109.96,296640.0,107.5764,107.7818,107.459,107.547,296640.0
2023-01-17 09:30:00,109.5,109.5,108.82,108.99,140779.0,107.0971,107.0971,106.432,106.5983,140779.0
2023-01-17 09:35:00,109.07,109.85,109.06,109.85,93255.0,106.6766,107.4394,106.6668,107.4394,93255.0
2023-01-17 09:40:00,109.97,110.26,109.84,109.88,55873.0,107.5568,107.8404,107.4297,107.4688,55873.0
2023-01-17 09:45:00,109.91,109.95,109.4,109.42,32026.0,107.4981,107.5372,106.9993,107.0189,32026.0
2023-01-17 09:50:00,109.46,109.78,109.32,109.64,17360.0,107.058,107.371,106.9211,107.234,17360.0
2023-01-17 09:55:00,109.65,109.75,109.35,109.56,20906.0,107.2438,107.3416,106.9504,107.1558,20906.0
2023-01-17 10:00:00,109.61,110.63,109.61,110.25,44568.0,107.2047,108.2023,107.2047,107.8307,44568.0
2023-01-17 10:05:00,110.28,110.34,109.93,109.93,25578.0,107.86,107.9187,107.5177,107.5177,25578.0
2023-01-17 10:10:00,109.96,110.16,109.89,109.96,20265.0,107.547,107.7426,107.4786,107.547,20265.0
2023-01-17 10:15:00,109.96,109.98,109.42,109.63,47365.0,107.547,107.5666,107.0189,107.2243,47365.0
2023-01-17 10:20:00,109.63,109.73,109.4,109.49,37407.0,107.2243,107.3221,106.9993,107.0873,37407.0
2023-01-17 10:25:00,109.48,109.49,108.92,108.93,53031.0,107.0776,107.0873,106.5298,106.5396,53031.0
2023-01-17 10:30:00,108.97,109.25,108.78,109.17,32189.0,106.5787,106.8526,106.3929,106.7744,32189.0
2023-01-17 10:35:00,109.18,109.21,108.91,108.92,17994.0,106.7841,106.8135,106.5201,106.5298,17994.0
2023-01-17 10:40:00,108.96,109.04,108.46,108.55,54876.0,106.569,106.6472,106.0799,106.168,54876.0
2023-01-17 10:45:00,108.55,108.8,108.5,108.62,55348.0,106.168,106.4125,106.1191,106.2364,55348.0
2023-01-17 10:50:00,108.64,108.66,108.32,108.54,55658.0,106.256,106.2755,105.943,106.1582,55658.0
2023-01-17 10:55:00,108.55,108.67,108.28,108.64,19406.0,106.168,106.2853,105.9039,106.256,19406.0
2023-01-17 11:00:00,108.63,108.85,108.57,108.75,30839.0,106.2462,106.4614,106.1875,106.3636,30839.0
2023-01-17 11:05:00,108.71,108.76,108.14,108.2,22468.0,106.3245,106.3734,105.767,105.8256,22468.0
2023-01-17 11:10:00,108.13,108.15,107.78,107.97,32665.0,105.7572,105.7767,105.4149,105.6007,32665.0
2023-01-17 11:15:00,107.93,108.16,107.89,108.05,27384.0,105.5616,105.7865,105.5224,105.6789,27384.0
2023-01-17 11:20:00,108.05,108.13,107.84,107.91,19333.0,105.6789,105.7572,105.4735,105.542,19333.0
2023-01-17 11:25:00,107.92,108.5,107.92,108.45,10637.0,105.5518,106.1191,105.5518,106.0702,10637.0
2023-01-17 11:30:00,108.48,108.77,108.47,108.64,14614.0,106.0995,106.3831,106.0897,106.256,14614.0
2023-01-17 11:35:00,108.65,108.77,108.47,108.59,20485.0,106.2658,106.3831,106.0897,106.2071,20485.0
2023-01-17 11:40:00,108.58,108.62,108.51,108.56,7492.0,106.1973,106.2364,106.1288,106.1777,7492.0
2023-01-17 11:45:00,108.55,108.92,108.52,108.84,92345.0,106.168,106.5298,106.1386,106.4516,92345.0
2023-01-17 11:50:00,108.82,108.85,108.72,108.76,17604.0,106.432,106.4614,106.3342,106.3734,17604.0
2023-01-17 11:55:00,108.77,108.98,108.63,108.83,10532.0,106.3831,106.5885,106.2462,106.4418,10532.0
2023-01-17 12:00:00,108.87,108.98,108.83,108.94,10972.0,106.4809,106.5885,106.4418,106.5494,10972.0
2023-01-17 12:05:00,108.94,108.99,108.78,108.79,14062.0,106.5494,106.5983,106.3929,106.4027,14062.0
2023-01-17 12:10:00,108.8,108.86,108.62,108.62,13035.0,106.4125,106.4712,106.2364,106.2364,13035.0
2023-01-17 12:15:00,108.58,108.73,108.58,108.65,13769.0,106.1973,106.344,106.1973,106.2658,13769.0
2023-01-17 12:20:00,108.68,108.71,108.45,108.51,15525.0,106.2951,106.3245,106.0702,106.1288,15525.0
2023-01-17 12:25:00,108.48,108.59,108.39,108.43,10229.0,106.0995,106.2071,106.0115,106.0506,10229.0
2023-01-17 12:30:00,108.45,108.6,108.4,108.5,20492.0,106.0702,106.2169,106.0213,106.1191,20492.0
2023-01-17 12:35:00,108.5,108.63,108.46,108.61,6960.0,106.1191,106.2462,106.0799,106.2266,6960.0
2023-01-17 12:40:00,108.62,108.69,108.56,108.68,8029.0,106.2364,106.3049,106.1777,106.2951,8029.0
2023-01-17 12:45:00,108.69,108.8,108.64,108.7,9074.0,106.3049,106.4125,106.256,106.3147,9074.0
2023-01-17 12:50:00,108.68,108.95,108.66,108.88,13412.0,106.2951,106.5592,106.2755,106.4907,13412.0
2023-01-17 12:55:00,108.88,108.9,108.74,108.84,12055.0,106.4907,106.5103,106.3538,106.4516,12055.0
2023-01-17 13:00:00,108.85,109.07,108.84,109.07,11759.0,106.4614,106.6766,106.4516,106.6766,11759.0
2023-01-17 13:05:00,109.07,109.08,108.95,108.98,13481.0,106.6766,106.6863,106.5592,106.5885,13481.0
2023-01-17 13:10:00,108.98,108.98,108.83,108.91,6997.0,106.5885,106.5885,106.4418,106.5201,6997.0
2023-01-17 13:15:00,108.94,109.14,108.93,109.13,9804.0,106.5494,106.745,106.5396,106.7352,9804.0
2023-01-17 13:20:00,109.13,109.17,109.09,109.11,14879.0,106.7352,106.7744,106.6961,106.7157,14879.0
2023-01-17 13:25:00,109.1,109.36,109.1,109.23,18491.0,106.7059,106.9602,106.7059,106.833,18491.0
2023-01-17 13:30:00,109.22,109.32,109.14,109.29,11933.0,106.8233,106.9211,106.745,106.8917,11933.0
2023-01-17 13:35:00,109.28,109.52,109.28,109.5,11283.0,106.8819,107.1167,106.8819,107.0971,11283.0
2023-01-17 13:40:00,109.49,109.54,109.4,109.4,10480.0,107.0873,107.1362,106.9993,106.9993,10480.0
2023-01-17 13:45:00,109.43,109.46,109.28,109.45,20816.0,107.0287,107.058,106.8819,107.0482,20816.0
2023-01-17 13:50:00,109.46,109.56,109.45,109.46,17059.0,107.058,107.1558,107.0482,107.058,17059.0
2023-01-17 13:55:00,109.45,109.63,109.4,109.62,18177.0,107.0482,107.2243,106.9993,107.2145,18177.0
2023-01-17 14:00:00,109.62,109.74,109.52,109.72,34752.0,107.2145,107.3318,107.1167,107.3123,34752.0
2023-01-17 14:05:00,109.73,109.74,109.6,109.7,41687.0,107.3221,107.3318,107.1949,107.2927,41687.0
2023-01-17 14:10:00,109.67,109.69,109.34,109.49,31293.0,107.2634,107.2829,106.9406,107.0873,31293.0
2023-01-17 14:15:00,109.49,109.5,109.18,109.24,26993.0,107.0873,107.0971,106.7841,106.8428,26993.0
2023-01-17 14:20:00,109.25,109.25,108.94,109.03,30871.0,106.8526,106.8526,106.5494,106.6374,30871.0
2023-01-17 14:25:00,109.03,109.13,108.91,108.95,22114.0,106.6374,106.7352,106.5201,106.5592,22114.0
2023-01-17 14:30:00,108.97,109.22,108.96,109.22,28092.0,106.5787,106.8233,106.569,106.8233,28092.0
2023-01-17 14:35:00,109.23,109.44,109.22,109.38,19566.0,106.833,107.0384,106.8233,106.9797,19566.0
2023-01-17 14:40:00,109.39,109.53,109.36,109.47,20897.0,106.9895,107.1265,106.9602,107.0678,20897.0
2023-01-17 14:45:00,109.45,109.5,109.38,109.4,12200.0,107.0482,107.0971,106.9797,106.9993,12200.0
2023-01-17 14:50:00,109.4,109.5,109.36,109.45,24013.0,106.9993,107.0971,106.9602,107.0482,24013.0
2023-01-17 14:55:00,109.46,109.5,109.36,109.41,15347.0,107.058,107.0971,106.9602,107.0091,15347.0
2023-01-17 15:00:00,109.4,109.79,109.39,109.74,29630.0,106.9993,107.3808,106.9895,107.3318,29630.0
2023-01-17 15:05:00,109.72,109.73,109.6,109.64,16048.0,107.3123,107.3221,107.1949,107.234,16048.0
2023-01-17 15:10:00,109.64,109.69,109.45,109.51,17347.0,107.234,107.2829,107.0482,107.1069,17347.0
2023-01-17 15:15:00,109.5,109.65,109.39,109.56,31966.0,107.0971,107.2438,106.9895,107.1558,31966.0
2023-01-17 15:20:00,109.56,109.74,109.37,109.67,28983.0,107.1558,107.3318,106.97,107.2634,28983.0
2023-01-17 15:25:00,109.68,109.73,109.53,109.58,17284.0,107.2732,107.3221,107.1265,107.1754,17284.0
2023-01-17 15:30:00,109.54,109.63,109.5,109.55,22183.0,107.1362,107.2243,107.0971,107.146,22183.0
2023-01-17 15:35:00,109.56,109.59,109.51,109.55,21974.0,107.1558,107.1851,107.1069,107.146,21974.0
2023-01-17 15:40:00,109.55,109.64,109.46,109.5,28963.0,107.146,107.234,107.058,107.0971,28963.0
2023-01-17 15:45:00,109.46,109.47,109.23,109.35,36216.0,107.058,107.0678,106.833,106.9504,36216.0
2023-01-17 15:50:00,109.34,109.47,109.24,109.41,88833.0,106.9406,107.0678,106.8428,107.0091,88833.0
2023-01-17 15:55:00,109.41,109.48,109.29,109.44,223691.0,107.0091,107.0776,106.8917,107.0384,223691.0
2023-01-18 09:30:00,110.79,111.84,110.48,111.67,125929.0,108.3588,109.3858,108.0556,109.2195,125929.0
2023-01-18 09:35:00,111.79,111.79,110.74,110.98,68368.0,109.3369,109.3369,108.3099,108.5446,68368.0
2023-01-18 09:40:00,111.09,111.48,110.94,111.12,64823.0,108.6522,109.0337,108.5055,108.6816,64823.0
2023-01-18 09:45:00,111.17,111.41,111.11,111.34,26449.0,108.7305,108.9652,108.6718,108.8967,26449.0
2023-01-18 09:50:00,111.33,111.89,111.22,111.71,49502.0,108.887,109.4347,108.7794,109.2586,49502.0
2023-01-18 09:55:00,111.72,111.79,111.5,111.77,38560.0,109.2684,109.3369,109.0532,109.3173,38560.0
2023-01-18 10:00:00,111.76,112.11,111.73,111.84,110753.0,109.3075,109.6498,109.2782,109.3858,110753.0
2023-01-18 10:05:00,111.87,112.07,111.85,111.92,51532.0,109.4151,109.6107,109.3955,109.464,51532.0
2023-01-18 10:10:00,111.94,112.18,111.8,111.89,37262.0,109.4836,109.7183,109.3466,109.4347,37262.0
2023-01-18 10:15:00,111.91,112.03,111.5,111.7,56034.0,109.4542,109.5716,109.0532,109.2488,56034.0
2023-01-18 10:20:00,111.75,112.23,111.75,112.23,30202.0,109.2977,109.7672,109.2977,109.7672,30202.0
2023-01-18 10:25:00,112.23,112.39,112.14,112.2,55621.0,109.7672,109.9237,109.6792,109.7379,55621.0
2023-01-18 10:30:00,112.31,112.37,112.01,112.11,27915.0,109.8455,109.9041,109.552,109.6498,27915.0
2023-01-18 10:35:00,112.09,112.18,111.75,111.88,87406.0,109.6303,109.7183,109.2977,109.4249,87406.0
2023-01-18 10:40:00,111.86,112.07,111.7,111.93,63507.0,109.4053,109.6107,109.2488,109.4738,63507.0
2023-01-18 10:45:00,111.92,112.15,111.9,112.02,60362.0,109.464,109.689,109.4445,109.5618,60362.0
2023-01-18 10:50:00,112.04,112.04,111.73,111.79,45550.0,109.5814,109.5814,109.2782,109.3369,45550.0
2023-01-18 10:55:00,111.8,112.11,111.61,112.06,54836.0,109.3466,109.6498,109.1608,109.6009,54836.0
2023-01-18 11:00:00,112.04,112.13,111.89,111.95,44506.0,109.5814,109.6694,109.4347,109.4934,44506.0
2023-01-18 11:05:00,111.9,111.92,111.2,111.47,74317.0,109.4445,109.464,108.7598,109.0239,74317.0
2023-01-18 11:10:00,111.49,111.49,111.2,111.31,27022.0,109.0434,109.0434,108.7598,108.8674,27022.0
2023-01-18 11:15:00,111.3,111.3,110.78,110.82,36126.0,108.8576,108.8576,108.349,108.3882,36126.0
2023-01-18 11:20:00,110.8,110.8,110.32,110.41,33622.0,108.3686,108.3686,107.8991,107.9871,33622.0
2023-01-18 11:25:00,110.38,110.76,110.3,110.57,43415.0,107.9578,108.3295,107.8796,108.1436,43415.0
2023-01-18 11:30:00,110.57,110.57,110.31,110.45,33154.0,108.1436,108.1436,107.8893,108.0263,33154.0
2023-01-18 11:35:00,110.48,110.5,110.11,110.19,25311.0,108.0556,108.0752,107.6937,107.772,25311.0
2023-01-18 11:40:00,110.21,110.26,109.91,109.91,17442.0,107.7915,107.8404,107.4981,107.4981,17442.0
2023-01-18 11:45:00,109.9,110.35,109.82,110.32,29752.0,107.4883,107.9285,107.4101,107.8991,29752.0
2023-01-18 11:50:00,110.28,110.29,110.04,110.18,15246.0,107.86,107.8698,107.6253,107.7622,15246.0
2023-01-18 11:55:00,110.23,110.49,110.19,110.44,19593.0,107.8111,108.0654,107.772,108.0165,19593.0
2023-01-18 12:00:00,110.42,110.55,110.22,110.23,19906.0,107.9969,108.1241,107.8013,107.8111,19906.0
2023-01-18 12:05:00,110.22,110.3,110.14,110.28,18263.0,107.8013,107.8796,107.7231,107.86,18263.0
2023-01-18 12:10:00,110.27,110.56,110.16,110.54,20605.0,107.8502,108.1339,107.7426,108.1143,20605.0
2023-01-18 12:15:00,110.54,110.55,110.3,110.34,34707.0,108.1143,108.1241,107.8796,107.9187,34707.0
2023-01-18 12:20:00,110.36,110.44,110.2,110.23,24383.0,107.9382,108.0165,107.7818,107.8111,24383.0
2023-01-18 12:25:00,110.22,110.27,110.05,110.21,18652.0,107.8013,107.8502,107.635,107.7915,18652.0
2023-01-18 12:30:00,110.21,110.21,109.95,110.1,26652.0,107.7915,107.7915,107.5372,107.6839,26652.0
2023-01-18 12:35:00,110.09,110.27,110.09,110.2,10310.0,107.6742,107.8502,107.6742,107.7818,10310.0
2023-01-18 12:40:00,110.2,110.25,110.1,110.12,17123.0,107.7818,107.8307,107.6839,107.7035,17123.0
2023-01-18 12:45:00,110.14,110.18,109.96,110.12,22926.0,107.7231,107.7622,107.547,107.7035,22926.0
2023-01-18 12:50:00,110.13,110.18,109.97,110.0,15361.0,107.7133,107.7622,107.5568,107.5861,15361.0
2023-01-18 12:55:00,110.02,110.08,109.79,110.01,34352.0,107.6057,107.6644,107.3808,107.5959,34352.0
2023-01-18 13:00:00,110.03,110.21,109.93,110.03,36387.0,107.6155,107.7915,107.5177,107.6155,36387.0
2023-01-18 13:05:00,110.03,110.03,109.69,109.78,23705.0,107.6155,107.6155,107.2829,107.371,23705.0
2023-01-18 13:10:00,109.77,109.88,109.76,109.85,24876.0,107.3612,107.4688,107.3514,107.4394,24876.0
2023-01-18 13:15:00,109.9,109.98,109.83,109.92,23879.0,107.4883,107.5666,107.4199,107.5079,23879.0
2023-01-18 13:20:00,109.93,110.01,109.88,109.91,21225.0,107.5177,107.5959,107.4688,107.4981,21225.0
2023-01-18 13:25:00,109.9,110.09,109.89,110.09,37820.0,107.4883,107.6742,107.4786,107.6742,37820.0
2023-01-18 13:30:00,110.08,110.08,109.71,109.76,28376.0,107.6644,107.6644,107.3025,107.3514,28376.0
2023-01-18 13:35:00,109.78,109.97,109.69,109.88,28802.0,107.371,107.5568,107.2829,107.4688,28802.0
2023-01-18 13:40:00,109.9,110.04,109.89,109.99,17406.0,107.4883,107.6253,107.4786,107.5764,17406.0
2023-01-18 13:45:00,109.98,110.11,109.92,109.96,20874.0,107.5666,107.6937,107.5079,107.547,20874.0
2023-01-18 13:50:00,109.99,110.36,109.98,110.34,20030.0,107.5764,107.9382,107.5666,107.9187,20030.0
2023-01-18 13:55:00,110.33,110.34,110.18,110.19,17529.0,107.9089,107.9187,107.7622,107.772,17529.0
2023-01-18 14:00:00,110.21,110.3,110.0,110.16,21897.0,107.7915,107.8796,107.5861,107.7426,21897.0
2023-01-18 14:05:00,110.17,110.17,109.86,110.06,23369.0,107.7524,107.7524,107.4492,107.6448,23369.0
2023-01-18 14:10:00,110.06,110.31,110.05,110.31,15854.0,107.6448,107.8893,107.635,107.8893,15854.0
2023-01-18 14:15:00,110.29,110.33,110.06,110.13,26055.0,107.8698,107.9089,107.6448,107.7133,26055.0
2023-01-18 14:20:00,110.14,110.45,110.14,110.44,20180.0,107.7231,108.0263,107.7231,108.0165,20180.0
2023-01-18 14:25:00,110.46,110.67,110.41,110.65,20145.0,108.0361,108.2414,107.9871,108.2219,20145.0
2023-01-18 14:30:00,110.64,110.69,110.5,110.59,22023.0,108.2121,108.261,108.0752,108.1632,22023.0
2023-01-18 14:35:00,110.59,110.6,110.49,110.6,21920.0,108.1632,108.173,108.0654,108.173,21920.0
2023-01-18 14:40:00,110.57,110.75,110.56,110.75,35824.0,108.1436,108.3197,108.1339,108.3197,35824.0
2023-01-18 14:45:00,110.77,110.81,110.57,110.57,24897.0,108.3392,108.3784,108.1436,108.1436,24897.0
2023-01-18 14:50:00,110.56,110.57,110.39,110.43,17724.0,108.1339,108.1436,107.9676,108.0067,17724.0
2023-01-18 14:55:00,110.41,110.42,110.27,110.33,16516.0,107.9871,107.9969,107.8502,107.9089,16516.0
2023-01-18 15:00:00,110.32,110.32,110.09,110.12,19240.0,107.8991,107.8991,107.6742,107.7035,19240.0
2023-01-18 15:05:00,110.13,110.32,109.98,110.24,40556.0,107.7133,107.8991,107.5666,107.8209,40556.0
2023-01-18 15:10:00,110.27,110.38,110.0,110.08,30793.0,107.8502,107.9578,107.5861,107.6644,30793.0
2023-01-18 15:15:00,110.08,110.18,109.99,110.11,34501.0,107.6644,107.7622,107.5764,107.6937,34501.0
2023-01-18 15:20:00,110.11,110.28,110.06,110.25,22755.0,107.6937,107.86,107.6448,107.8307,22755.0
2023-01-18 15:25:00,110.25,110.26,110.13,110.14,31479.0,107.8307,107.8404,107.7133,107.7231,31479.0
2023-01-18 15:30:00,110.12,110.17,109.88,109.96,47035.0,107.7035,107.7524,107.4688,107.547,47035.0
2023-01-18 15:35:00,109.97,110.09,109.97,109.98,26132.0,107.5568,107.6742,107.5568,107.5666,26132.0
2023-01-18 15:40:00,109.98,110.05,109.87,109.99,86415.0,107.5666,107.635,107.459,107.5764,86415.0
2023-01-18 15:45:00,109.99,110.12,109.96,110.06,37398.0,107.5764,107.7035,107.547,107.6448,37398.0
2023-01-18 15:50:00,110.01,110.13,109.85,109.87,77751.0,107.5959,107.7133,107.4394,107.459,77751.0
2023-01-18 15:55:00,109.89,109.89,109.58,109.69,178627.0,107.4786,107.4786,107.1754,107.2829,178627.0
2023-01-19 09:30:00,109.21,109.64,108.82,109.15,119561.0,106.8135,107.234,106.432,106.7548,119561.0
2023-01-19 09:35:00,109.1,109.44,108.9,109.41,26826.0,106.7059,107.0384,106.5103,107.0091,26826.0
2023-01-19 09:40:00,109.29,109.29,108.52,108.56,36877.0,106.8917,106.8917,106.1386,106.1777,36877.0
2023-01-19 09:45:00,108.61,108.69,107.6,107.7,74932.0,106.2266,106.3049,105.2388,105.3366,74932.0
2023-01-19 09:50:00,107.68,108.0,107.68,107.89,43550.0,105.3171,105.63,105.3171,105.5224,43550.0
2023-01-19 09:55:00,107.89,108.51,107.88,108.08,49354.0,105.5224,106.1288,105.5127,105.7083,49354.0
2023-01-19 10:00:00,108.08,108.13,107.71,107.83,42324.0,105.7083,105.7572,105.3464,105.4638,42324.0
2023-01-19 10:05:00,107.9,108.08,107.75,107.86,41898.0,105.5322,105.7083,105.3855,105.4931,41898.0
2023-01-19 10:10:00,107.83,107.83,107.27,107.38,68480.0,105.4638,105.4638,104.9161,105.0236,68480.0
2023-01-19 10:15:00,107.35,108.31,107.25,108.08,29323.0,104.9943,105.9332,104.8965,105.7083,29323.0
2023-01-19 10:20:00,108.14,108.14,107.53,107.54,28538.0,105.767,105.767,105.1703,105.1801,28538.0
2023-01-19 10:25:00,107.52,107.73,107.21,107.47,29815.0,105.1606,105.366,104.8574,105.1117,29815.0
2023-01-19 10:30:00,107.45,107.66,107.31,107.57,24419.0,105.0921,105.2975,104.9552,105.2095,24419.0
2023-01-19 10:35:00,107.5,107.75,107.4,107.63,21011.0,105.141,105.3855,105.0432,105.2682,21011.0
2023-01-19 10:40:00,107.65,107.69,107.31,107.34,22516.0,105.2877,105.3268,104.9552,104.9845,22516.0
2023-01-19 10:45:00,107.3,107.3,106.94,107.05,44970.0,104.9454,104.9454,104.5933,104.7009,44970.0
2023-01-19 10:50:00,107.05,107.1,106.66,106.67,34032.0,104.7009,104.7498,104.3194,104.3292,34032.0
2023-01-19 10:55:00,106.64,106.74,106.19,106.73,93974.0,104.2999,104.3977,103.8598,104.3879,93974.0
2023-01-19 11:00:00,106.75,106.84,106.35,106.49,23892.0,104.4075,104.4955,104.0162,104.1532,23892.0
2023-01-19 11:05:00,106.53,106.73,106.42,106.69,34725.0,104.1923,104.3879,104.0847,104.3488,34725.0
2023-01-19 11:10:00,106.71,107.04,106.71,106.89,16535.0,104.3683,104.6911,104.3683,104.5444,16535.0
2023-01-19 11:15:00,106.95,106.95,106.65,106.71,21477.0,104.6031,104.6031,104.3097,104.3683,21477.0
2023-01-19 11:20:00,106.69,106.98,106.6,106.93,19961.0,104.3488,104.6324,104.2608,104.5835,19961.0
2023-01-19 11:25:00,106.94,107.05,106.83,107.02,17181.0,104.5933,104.7009,104.4857,104.6715,17181.0
2023-01-19 11:30:00,107.02,107.11,106.74,106.81,14070.0,104.6715,104.7596,104.3977,104.4661,14070.0
2023-01-19 11:35:00,106.83,106.89,106.67,106.87,9781.0,104.4857,104.5444,104.3292,104.5248,9781.0
2023-01-19 11:40:00,106.89,106.9,106.47,106.5,19366.0,104.5444,104.5542,104.1336,104.1629,19366.0
2023-01-19 11:45:00,106.52,106.68,106.43,106.67,25365.0,104.1825,104.339,104.0945,104.3292,25365.0
2023-01-19 11:50:00,106.65,106.68,106.41,106.53,22341.0,104.3097,104.339,104.0749,104.1923,22341.0
2023-01-19 11:55:00,106.52,106.69,106.31,106.68,19670.0,104.1825,104.3488,103.9771,104.339,19670.0
2023-01-19 12:00:00,106.72,107.02,106.7,106.93,16944.0,104.3781,104.6715,104.3586,104.5835,16944.0
2023-01-19 12:05:00,106.92,107.02,106.78,106.82,9123.0,104.5737,104.6715,104.4368,104.4759,9123.0
2023-01-19 12:10:00,106.79,107.12,106.79,107.12,21536.0,104.4466,104.7693,104.4466,104.7693,21536.0
2023-01-19 12:15:00,107.14,107.28,106.94,106.94,12415.0,104.7889,104.9258,104.5933,104.5933,12415.0
2023-01-19 12:20:00,106.95,106.95,106.63,106.69,12727.0,104.6031,104.6031,104.2901,104.3488,12727.0
2023-01-19 12:25:00,106.66,106.72,106.44,106.65,25898.0,104.3194,104.3781,104.1043,104.3097,25898.0
2023-01-19 12:30:00,106.63,106.67,106.48,106.54,10700.0,104.2901,104.3292,104.1434,104.2021,10700.0
2023-01-19 12:35:00,106.57,106.78,106.54,106.78,9965.0,104.2314,104.4368,104.2021,104.4368,9965.0
2023-01-19 12:40:00,106.78,106.88,106.71,106.81,8244.0,104.4368,104.5346,104.3683,104.4661,8244.0
2023-01-19 12:45:00,106.73,106.89,106.73,106.77,15688.0,104.3879,104.5444,104.3879,104.427,15688.0
2023-01-19 12:50:00,106.76,106.93,106.74,106.75,19599.0,104.4172,104.5835,104.3977,104.4075,19599.0
2023-01-19 12:55:00,106.73,106.95,106.73,106.95,7138.0,104.3879,104.6031,104.3879,104.6031,7138.0
2023-01-19 13:00:00,106.96,107.22,106.93,107.06,24246.0,104.6129,104.8671,104.5835,104.7107,24246.0
2023-01-19 13:05:00,107.07,107.1,106.95,107.03,10416.0,104.7204,104.7498,104.6031,104.6813,10416.0
2023-01-19 13:10:00,107.05,107.05,106.88,106.99,10125.0,104.7009,104.7009,104.5346,104.6422,10125.0
2023-01-19 13:15:00,107.01,107.06,106.79,106.99,19001.0,104.6618,104.7107,104.4466,104.6422,19001.0
2023-01-19 13:20:00,107.0,107.23,106.96,107.01,13137.0,104.652,104.8769,104.6129,104.6618,13137.0
2023-01-19 13:25:00,107.01,107.14,106.97,107.14,10575.0,104.6618,104.7889,104.6226,104.7889,10575.0
2023-01-19 13:30:00,107.15,107.28,107.05,107.13,18584.0,104.7987,104.9258,104.7009,104.7791,18584.0
2023-01-19 13:35:00,107.16,107.46,107.14,107.42,24267.0,104.8085,105.1019,104.7889,105.0628,24267.0
2023-01-19 13:40:00,107.43,107.63,107.26,107.27,19644.0,105.0725,105.2682,104.9063,104.9161,19644.0
2023-01-19 13:45:00,107.28,107.31,107.14,107.22,13783.0,104.9258,104.9552,104.7889,104.8671,13783.0
2023-01-19 13:50:00,107.2,107.26,107.09,107.2,12609.0,104.8476,104.9063,104.74,104.8476,12609.0
2023-01-19 13:55:00,107.18,107.27,107.09,107.24,13469.0,104.828,104.9161,104.74,104.8867,13469.0
2023-01-19 14:00:00,107.23,107.31,107.09,107.23,13811.0,104.8769,104.9552,104.74,104.8769,13811.0
2023-01-19 14:05:00,107.2,107.21,106.93,107.04,15449.0,104.8476,104.8574,104.5835,104.6911,15449.0
2023-01-19 14:10:00,107.0,107.18,106.99,107.12,12369.0,104.652,104.828,104.6422,104.7693,12369.0
2023-01-19 14:15:00,107.13,107.24,107.09,107.17,9864.0,104.7791,104.8867,104.74,104.8182,9864.0
2023-01-19 14:20:00,107.18,107.69,107.17,107.66,26328.0,104.828,105.3268,104.8182,105.2975,26328.0
2023-01-19 14:25:00,107.67,107.85,107.54,107.81,18394.0,105.3073,105.4833,105.1801,105.4442,18394.0
2023-01-19 14:30:00,107.85,107.97,107.7,107.97,11153.0,105.4833,105.6007,105.3366,105.6007,11153.0
2023-01-19 14:35:00,107.99,108.14,107.92,107.93,18387.0,105.6203,105.767,105.5518,105.5616,18387.0
2023-01-19 14:40:00,107.93,108.07,107.86,107.94,11148.0,105.5616,105.6985,105.4931,105.5713,11148.0
2023-01-19 14:45:00,107.95,108.07,107.82,107.87,13769.0,105.5811,105.6985,105.454,105.5029,13769.0
2023-01-19 14:50:00,107.85,107.87,107.66,107.67,14274.0,105.4833,105.5029,105.2975,105.3073,14274.0
2023-01-19 14:55:00,107.64,107.79,107.61,107.61,12164.0,105.2779,105.4246,105.2486,105.2486,12164.0
2023-01-19 15:00:00,107.61,107.84,107.61,107.77,11318.0,105.2486,105.4735,105.2486,105.4051,11318.0
2023-01-19 15:05:00,107.69,107.69,107.4,107.41,20670.0,105.3268,105.3268,105.0432,105.053,20670.0
2023-01-19 15:10:00,107.43,107.58,107.32,107.46,35899.0,105.0725,105.2192,104.965,105.1019,35899.0
2023-01-19 15:15:00,107.47,107.61,107.26,107.39,24815.0,105.1117,105.2486,104.9063,105.0334,24815.0
2023-01-19 15:20:00,107.39,107.4,107.24,107.34,17649.0,105.0334,105.0432,104.8867,104.9845,17649.0
2023-01-19 15:25:00,107.32,107.42,107.27,107.32,19162.0,104.965,105.0628,104.9161,104.965,19162.0
2023-01-19 15:30:00,107.34,107.34,106.94,106.94,45864.0,104.9845,104.9845,104.5933,104.5933,45864.0
2023-01-19 15:35:00,106.93,106.96,106.82,106.85,27205.0,104.5835,104.6129,104.4759,104.5053,27205.0
2023-01-19 15:40:00,106.86,106.87,106.6,106.6,47739.0,104.515,104.5248,104.2608,104.2608,47739.0
2023-01-19 15:45:00,106.61,106.64,106.5,106.58,59649.0,104.2705,104.2999,104.1629,104.2412,59649.0
2023-01-19 15:50:00,106.58,106.78,106.3,106.53,132485.0,104.2412,104.4368,103.9673,104.1923,132485.0
2023-01-19 15:55:00,106.53,106.53,106.09,106.13,361010.0,104.1923,104.1923,103.7619,103.8011,361010.0
2023-01-20 09:30:00,106.69,107.36,106.68,107.04,331818.0,104.3488,105.0041,104.339,104.6911,331818.0
2023-01-20 09:35:00,107.01,107.26,106.65,107.16,19886.0,104.6618,104.9063,104.3097,104.8085,19886.0
2023-01-20 09:40:00,107.15,107.56,107.15,107.27,19309.0,104.7987,105.1997,104.7987,104.9161,19309.0
2023-01-20 09:45:00,107.27,107.27,106.73,106.92,23552.0,104.9161,104.9161,104.3879,104.5737,23552.0
2023-01-20 09:50:00,106.93,107.24,106.79,107.0,18374.0,104.5835,104.8867,104.4466,104.652,18374.0
2023-01-20 09:55:00,106.94,107.03,106.84,106.96,16464.0,104.5933,104.6813,104.4955,104.6129,16464.0
2023-01-20 10:00:00,106.98,107.32,106.77,107.11,18282.0,104.6324,104.965,104.427,104.7596,18282.0
2023-01-20 10:05:00,107.06,107.45,107.06,107.27,24719.0,104.7107,105.0921,104.7107,104.9161,24719.0
2023-01-20 10:10:00,107.26,107.45,107.19,107.3,82292.0,104.9063,105.0921,104.8378,104.9454,82292.0
2023-01-20 10:15:00,107.31,107.35,106.87,106.96,27292.0,104.9552,104.9943,104.5248,104.6129,27292.0
2023-01-20 10:20:00,106.95,107.06,106.68,106.68,26791.0,104.6031,104.7107,104.339,104.339,26791.0
2023-01-20 10:25:00,106.71,107.05,106.48,106.95,37894.0,104.3683,104.7009,104.1434,104.6031,37894.0
2023-01-20 10:30:00,107.09,107.3,107.04,107.19,26299.0,104.74,104.9454,104.6911,104.8378,26299.0
2023-01-20 10:35:00,107.18,107.3,107.07,107.18,36995.0,104.828,104.9454,104.7204,104.828,36995.0
2023-01-20 10:40:00,107.19,107.31,107.1,107.15,11557.0,104.8378,104.9552,104.7498,104.7987,11557.0
2023-01-20 10:45:00,107.14,107.27,107.09,107.16,6220.0,104.7889,104.9161,104.74,104.8085,6220.0
2023-01-20 10:50:00,107.14,107.17,106.85,106.96,8220.0,104.7889,104.8182,104.5053,104.6129,8220.0
2023-01-20 10:55:00,106.94,106.94,106.63,106.63,9489.0,104.5933,104.5933,104.2901,104.2901,9489.0
2023-01-20 11:00:00,106.58,107.22,106.57,107.18,17175.0,104.2412,104.8671,104.2314,104.828,17175.0
2023-01-20 11:05:00,107.17,107.2,107.0,107.2,15050.0,104.8182,104.8476,104.652,104.8476,15050.0
2023-01-20 11:10:00,107.22,107.51,107.13,107.51,46974.0,104.8671,105.1508,104.7791,105.1508,46974.0
2023-01-20 11:15:00,107.51,107.64,107.34,107.56,24986.0,105.1508,105.2779,104.9845,105.1997,24986.0
2023-01-20 11:20:00,107.56,107.57,107.37,107.43,19174.0,105.1997,105.2095,105.0139,105.0725,19174.0
2023-01-20 11:25:00,107.42,107.7,107.2,107.6,21991.0,105.0628,105.3366,104.8476,105.2388,21991.0
2023-01-20 11:30:00,107.62,107.7,107.5,107.63,15946.0,105.2584,105.3366,105.141,105.2682,15946.0
2023-01-20 11:35:00,107.65,107.69,107.44,107.58,13009.0,105.2877,105.3268,105.0823,105.2192,13009.0
2023-01-20 11:40:00,107.57,107.71,107.57,107.61,10720.0,105.2095,105.3464,105.2095,105.2486,10720.0
2023-01-20 11:45:00,107.74,107.97,107.68,107.86,22225.0,105.3757,105.6007,105.3171,105.4931,22225.0
2023-01-20 11:50:00,107.86,107.86,107.65,107.66,11303.0,105.4931,105.4931,105.2877,105.2975,11303.0
2023-01-20 11:55:00,107.66,107.71,107.49,107.6,19677.0,105.2975,105.3464,105.1312,105.2388,19677.0
2023-01-20 12:00:00,107.54,107.78,107.54,107.77,11168.0,105.1801,105.4149,105.1801,105.4051,11168.0
2023-01-20 12:05:00,107.77,107.88,107.63,107.81,17913.0,105.4051,105.5127,105.2682,105.4442,17913.0
2023-01-20 12:10:00,107.76,107.79,107.55,107.58,6340.0,105.3953,105.4246,105.1899,105.2192,6340.0
2023-01-20 12:15:00,107.6,107.83,107.58,107.78,10808.0,105.2388,105.4638,105.2192,105.4149,10808.0
2023-01-20 12:20:00,107.8,107.94,107.8,107.91,10356.0,105.4344,105.5713,105.4344,105.542,10356.0
2023-01-20 12:25:00,107.88,107.9,107.8,107.8,8572.0,105.5127,105.5322,105.4344,105.4344,8572.0
2023-01-20 12:30:00,107.81,107.99,107.78,107.89,10778.0,105.4442,105.6203,105.4149,105.5224,10778.0
2023-01-20 12:35:00,107.9,108.05,107.78,107.98,17608.0,105.5322,105.6789,105.4149,105.6105,17608.0
2023-01-20 12:40:00,107.96,108.0,107.92,107.94,8628.0,105.5909,105.63,105.5518,105.5713,8628.0
2023-01-20 12:45:00,107.93,107.94,107.81,107.87,8444.0,105.5616,105.5713,105.4442,105.5029,8444.0
2023-01-20 12:50:00,107.85,108.01,107.79,107.91,11536.0,105.4833,105.6398,105.4246,105.542,11536.0
2023-01-20 12:55:00,107.92,107.92,107.74,107.75,8101.0,105.5518,105.5518,105.3757,105.3855,8101.0
2023-01-20 13:00:00,107.76,107.98,107.72,107.72,34737.0,105.3953,105.6105,105.3562,105.3562,34737.0
2023-01-20 13:05:00,107.68,107.83,107.57,107.79,23247.0,105.3171,105.4638,105.2095,105.4246,23247.0
2023-01-20 13:10:00,107.78,107.92,107.52,107.87,16620.0,105.4149,105.5518,105.1606,105.5029,16620.0
2023-01-20 13:15:00,107.9,107.97,107.64,107.64,19757.0,105.5322,105.6007,105.2779,105.2779,19757.0
2023-01-20 13:20:00,107.61,107.86,107.6,107.8,23490.0,105.2486,105.4931,105.2388,105.4344,23490.0
2023-01-20 13:25:00,107.83,107.89,107.67,107.76,18592.0,105.4638,105.5224,105.3073,105.3953,18592.0
2023-01-20 13:30:00,107.79,108.03,107.78,108.03,16455.0,105.4246,105.6594,105.4149,105.6594,16455.0
2023-01-20 13:35:00,108.03,108.33,108.02,108.16,39093.0,105.6594,105.9528,105.6496,105.7865,39093.0
2023-01-20 13:40:00,108.17,108.23,108.04,108.11,10650.0,105.7963,105.855,105.6692,105.7376,10650.0
2023-01-20 13:45:00,108.11,108.28,108.03,108.25,24108.0,105.7376,105.9039,105.6594,105.8745,24108.0
2023-01-20 13:50:00,108.25,108.37,108.23,108.26,25904.0,105.8745,105.9919,105.855,105.8843,25904.0
2023-01-20 13:55:00,108.26,108.31,108.2,108.23,38239.0,105.8843,105.9332,105.8256,105.855,38239.0
2023-01-20 14:00:00,108.23,108.5,108.23,108.35,24805.0,105.855,106.1191,105.855,105.9724,24805.0
2023-01-20 14:05:00,108.41,108.55,108.34,108.48,41446.0,106.031,106.168,105.9626,106.0995,41446.0
2023-01-20 14:10:00,108.45,108.6,108.37,108.52,22249.0,106.0702,106.2169,105.9919,106.1386,22249.0
2023-01-20 14:15:00,108.48,108.66,108.48,108.57,26634.0,106.0995,106.2755,106.0995,106.1875,26634.0
2023-01-20 14:20:00,108.57,108.78,108.54,108.7,22932.0,106.1875,106.3929,106.1582,106.3147,22932.0
2023-01-20 14:25:00,108.7,108.75,108.56,108.75,17385.0,106.3147,106.3636,106.1777,106.3636,17385.0
2023-01-20 14:30:00,108.75,108.89,108.72,108.75,45489.0,106.3636,106.5005,106.3342,106.3636,45489.0
2023-01-20 14:35:00,108.76,108.99,108.74,108.96,39290.0,106.3734,106.5983,106.3538,106.569,39290.0
2023-01-20 14:40:00,108.98,109.02,108.69,108.73,26136.0,106.5885,106.6276,106.3049,106.344,26136.0
2023-01-20 14:45:00,108.71,108.76,108.62,108.69,16716.0,106.3245,106.3734,106.2364,106.3049,16716.0
2023-01-20 14:50:00,108.69,108.76,108.64,108.73,16921.0,106.3049,106.3734,106.256,106.344,16921.0
2023-01-20 14:55:00,108.69,108.87,108.65,108.87,13789.0,106.3049,106.4809,106.2658,106.4809,13789.0
2023-01-20 15:00:00,108.86,109.05,108.85,109.02,25108.0,106.4712,106.657,106.4614,106.6276,25108.0
2023-01-20 15:05:00,109.02,109.24,108.94,109.24,23555.0,106.6276,106.8428,106.5494,106.8428,23555.0
2023-01-20 15:10:00,109.21,109.52,109.19,109.4,29563.0,106.8135,107.1167,106.7939,106.9993,29563.0
2023-01-20 15:15:00,109.38,109.55,109.34,109.37,31052.0,106.9797,107.146,106.9406,106.97,31052.0
2023-01-20 15:20:00,109.37,109.44,109.32,109.4,32064.0,106.97,107.0384,106.9211,106.9993,32064.0
2023-01-20 15:25:00,109.39,109.58,109.39,109.41,25327.0,106.9895,107.1754,106.9895,107.0091,25327.0
2023-01-20 15:30:00,109.43,109.59,109.41,109.51,28385.0,107.0287,107.1851,107.0091,107.1069,28385.0
2023-01-20 15:35:00,109.5,109.5,109.28,109.46,30769.0,107.0971,107.0971,106.8819,107.058,30769.0
2023-01-20 15:40:00,109.47,109.48,109.32,109.32,39099.0,107.0678,107.0776,106.9211,106.9211,39099.0
2023-01-20 15:45:00,109.31,109.31,109.14,109.27,60474.0,106.9113,106.9113,106.745,106.8722,60474.0
2023-01-20 15:50:00,109.24,109.67,109.16,109.5,93508.0,106.8428,107.2634,106.7646,107.0971,93508.0
2023-01-20 15:55:00,109.54,109.78,109.45,109.66,309388.0,107.1362,107.371,107.0482,107.2536,309388.0
2023-01-23 09:30:00,108.53,109.49,108.5,109.19,110056.0,106.1484,107.0873,106.1191,106.7939,110056.0
2023-01-23 09:35:00,109.09,109.95,109.03,109.79,34396.0,106.6961,107.5372,106.6374,107.3808,34396.0
2023-01-23 09:40:00,109.73,110.89,109.73,110.88,100612.0,107.3221,108.4566,107.3221,108.4468,100612.0
2023-01-23 09:45:00,110.86,111.64,110.77,111.27,83530.0,108.4273,109.1902,108.3392,108.8283,83530.0
2023-01-23 09:50:00,111.3,111.65,111.26,111.48,88289.0,108.8576,109.1999,108.8185,109.0337,88289.0
2023-01-23 09:55:00,111.51,111.69,111.16,111.44,71997.0,109.063,109.2391,108.7207,108.9945,71997.0
2023-01-23 10:00:00,111.41,111.68,111.17,111.23,60623.0,108.9652,109.2293,108.7305,108.7892,60623.0
2023-01-23 10:05:00,111.21,111.27,111.02,111.1,34135.0,108.7696,108.8283,108.5838,108.662,34135.0
2023-01-23 10:10:00,111.06,111.45,111.0,111.25,35524.0,108.6229,109.0043,108.5642,108.8087,35524.0
2023-01-23 10:15:00,111.27,111.56,111.17,111.27,43435.0,108.8283,109.1119,108.7305,108.8283,43435.0
2023-01-23 10:20:00,111.28,111.56,111.06,111.49,60578.0,108.8381,109.1119,108.6229,109.0434,60578.0
2023-01-23 10:25:00,111.5,111.62,111.39,111.39,35194.0,109.0532,109.1706,108.9456,108.9456,35194.0
2023-01-23 10:30:00,111.39,111.81,111.34,111.53,51313.0,108.9456,109.3564,108.8967,109.0826,51313.0
2023-01-23 10:35:00,111.54,111.57,111.16,111.27,29071.0,109.0924,109.1217,108.7207,108.8283,29071.0
2023-01-23 10:40:00,111.28,111.33,110.85,110.87,33633.0,108.8381,108.887,108.4175,108.4371,33633.0
2023-01-23 10:45:00,110.88,111.39,110.83,111.33,65614.0,108.4468,108.9456,108.3979,108.887,65614.0
2023-01-23 10:50:00,111.34,111.42,111.07,111.14,26071.0,108.8967,108.975,108.6327,108.7011,26071.0
2023-01-23 10:55:00,111.17,111.26,111.08,111.2,22107.0,108.7305,108.8185,108.6424,108.7598,22107.0
2023-01-23 11:00:00,111.2,111.89,111.2,111.79,60667.0,108.7598,109.4347,108.7598,109.3369,60667.0
2023-01-23 11:05:00,111.79,112.19,111.76,112.08,69560.0,109.3369,109.7281,109.3075,109.6205,69560.0
2023-01-23 11:10:00,112.11,112.33,112.01,112.26,44001.0,109.6498,109.865,109.552,109.7966,44001.0
2023-01-23 11:15:00,112.28,112.81,112.23,112.81,69828.0,109.8161,110.3345,109.7672,110.3345,69828.0
2023-01-23 11:20:00,112.8,112.92,112.56,112.7,29360.0,110.3247,110.4421,110.09,110.2269,29360.0
2023-01-23 11:25:00,112.72,112.77,112.1,112.1,56090.0,110.2465,110.2954,109.6401,109.6401,56090.0
2023-01-23 11:30:00,112.1,112.45,112.07,112.3,45591.0,109.6401,109.9824,109.6107,109.8357,45591.0
2023-01-23 11:35:00,112.29,112.35,112.15,112.28,21589.0,109.8259,109.8846,109.689,109.8161,21589.0
2023-01-23 11:40:00,112.27,112.77,112.27,112.71,41110.0,109.8063,110.2954,109.8063,110.2367,41110.0
2023-01-23 11:45:00,112.7,113.16,112.62,113.14,46600.0,110.2269,110.6768,110.1487,110.6572,46600.0
2023-01-23 11:50:00,113.13,113.46,113.06,113.43,65435.0,110.6475,110.9702,110.579,110.9409,65435.0
2023-01-23 11:55:00,113.44,114.22,113.35,114.16,167737.0,110.9507,111.7135,110.8626,111.6549,167737.0
2023-01-23 12:00:00,114.2,114.2,113.61,113.81,110958.0,111.694,111.694,111.1169,111.3125,110958.0
2023-01-23 12:05:00,113.8,113.86,113.47,113.64,132450.0,111.3028,111.3614,110.98,111.1463,132450.0
2023-01-23 12:10:00,113.6,113.7,113.45,113.52,40057.0,111.1071,111.205,110.9604,111.0289,40057.0
2023-01-23 12:15:00,113.55,113.99,113.55,113.96,49780.0,111.0582,111.4886,111.0582,111.4592,49780.0
2023-01-23 12:20:00,113.96,113.99,113.48,113.85,32984.0,111.4592,111.4886,110.9898,111.3517,32984.0
2023-01-23 12:25:00,113.89,113.95,113.75,113.9,40966.0,111.3908,111.4495,111.2539,111.4006,40966.0
2023-01-23 12:30:00,113.91,114.18,113.88,114.18,50482.0,111.4103,111.6744,111.381,111.6744,50482.0
2023-01-23 12:35:00,114.19,114.25,113.96,113.99,41689.0,111.6842,111.7429,111.4592,111.4886,41689.0
2023-01-23 12:40:00,113.99,114.17,113.98,114.11,21337.0,111.4886,111.6646,111.4788,111.606,21337.0
2023-01-23 12:45:00,114.11,114.28,114.06,114.12,46459.0,111.606,111.7722,111.5571,111.6157,46459.0
2023-01-23 12:50:00,114.12,114.22,113.98,114.12,44941.0,111.6157,111.7135,111.4788,111.6157,44941.0
2023-01-23 12:55:00,114.14,114.55,114.04,114.55,50193.0,111.6353,112.0363,111.5375,112.0363,50193.0
2023-01-23 13:00:00,114.56,114.61,114.21,114.36,33553.0,112.0461,112.095,111.7038,111.8505,33553.0
2023-01-23 13:05:00,114.37,114.42,114.16,114.32,21253.0,111.8602,111.9092,111.6549,111.8113,21253.0
2023-01-23 13:10:00,114.38,114.72,114.38,114.48,45488.0,111.87,112.2026,111.87,111.9678,45488.0
2023-01-23 13:15:00,114.45,114.62,114.45,114.49,16608.0,111.9385,112.1048,111.9385,111.9776,16608.0
2023-01-23 13:20:00,114.54,114.66,114.53,114.66,24035.0,112.0265,112.1439,112.0167,112.1439,24035.0
2023-01-23 13:25:00,114.64,114.66,114.31,114.39,23587.0,112.1243,112.1439,111.8016,111.8798,23587.0
2023-01-23 13:30:00,114.39,114.6,114.39,114.57,15324.0,111.8798,112.0852,111.8798,112.0559,15324.0
2023-01-23 13:35:00,114.58,114.8,114.49,114.75,22467.0,112.0656,112.2808,111.9776,112.2319,22467.0
2023-01-23 13:40:00,114.77,114.83,114.7,114.82,23067.0,112.2515,112.3102,112.183,112.3004,23067.0
2023-01-23 13:45:00,114.83,114.91,114.7,114.72,33577.0,112.3102,112.3884,112.183,112.2026,33577.0
2023-01-23 13:50:00,114.71,114.73,114.35,114.36,21029.0,112.1928,112.2123,111.8407,111.8505,21029.0
2023-01-23 13:55:00,114.36,114.53,114.27,114.32,24337.0,111.8505,112.0167,111.7624,111.8113,24337.0
2023-01-23 14:00:00,114.32,114.32,114.03,114.13,35274.0,111.8113,111.8113,111.5277,111.6255,35274.0
2023-01-23 14:05:00,114.14,114.26,113.98,114.04,34610.0,111.6353,111.7527,111.4788,111.5375,34610.0
2023-01-23 14:10:00,114.04,114.16,113.95,113.99,24323.0,111.5375,111.6549,111.4495,111.4886,24323.0
2023-01-23 14:15:00,113.99,114.06,113.93,113.97,47657.0,111.4886,111.5571,111.4299,111.469,47657.0
2023-01-23 14:20:00,113.98,114.07,113.85,113.92,29589.0,111.4788,111.5668,111.3517,111.4201,29589.0
2023-01-23 14:25:00,113.92,113.92,113.65,113.72,44709.0,111.4201,111.4201,111.156,111.2245,44709.0
2023-01-23 14:30:00,113.72,113.92,113.72,113.86,38723.0,111.2245,111.4201,111.2245,111.3614,38723.0
2023-01-23 14:35:00,113.86,113.86,113.31,113.45,74400.0,111.3614,111.3614,110.8235,110.9604,74400.0
2023-01-23 14:40:00,113.42,113.59,113.36,113.49,20081.0,110.9311,111.0974,110.8724,110.9996,20081.0
2023-01-23 14:45:00,113.5,113.55,113.11,113.32,51015.0,111.0093,111.0582,110.6279,110.8333,51015.0
2023-01-23 14:50:00,113.29,113.34,113.12,113.31,21131.0,110.8039,110.8529,110.6377,110.8235,21131.0
2023-01-23 14:55:00,113.32,113.63,113.32,113.63,34970.0,110.8333,111.1365,110.8333,111.1365,34970.0
2023-01-23 15:00:00,113.67,113.69,113.45,113.53,22978.0,111.1756,111.1952,110.9604,111.0387,22978.0
2023-01-23 15:05:00,113.53,113.88,113.4,113.88,46477.0,111.0387,111.381,110.9115,111.381,46477.0
2023-01-23 15:10:00,113.86,114.14,113.74,114.04,46251.0,111.3614,111.6353,111.2441,111.5375,46251.0
2023-01-23 15:15:00,114.06,114.19,114.0,114.09,23370.0,111.5571,111.6842,111.4984,111.5864,23370.0
2023-01-23 15:20:00,114.08,114.14,113.93,114.01,59353.0,111.5766,111.6353,111.4299,111.5081,59353.0
2023-01-23 15:25:00,113.99,113.99,113.73,113.94,36318.0,111.4886,111.4886,111.2343,111.4397,36318.0
2023-01-23 15:30:00,113.97,114.0,113.65,113.66,63480.0,111.469,111.4984,111.156,111.1658,63480.0
2023-01-23 15:35:00,113.65,113.91,113.58,113.76,42035.0,111.156,111.4103,111.0876,111.2636,42035.0
2023-01-23 15:40:00,113.75,113.83,113.53,113.8,58233.0,111.2539,111.3321,111.0387,111.3028,58233.0
2023-01-23 15:45:00,113.81,113.94,113.61,113.62,73574.0,111.3125,111.4397,111.1169,111.1267,73574.0
2023-01-23 15:50:00,113.68,114.04,113.68,113.97,86672.0,111.1854,111.5375,111.1854,111.469,86672.0
2023-01-23 15:55:00,113.98,114.23,113.93,114.15,303967.0,111.4788,111.7233,111.4299,111.6451,303967.0
2023-01-24 09:30:00,113.4,114.07,113.21,113.6,121410.0,110.9115,111.5668,110.7257,111.1071,121410.0
2023-01-24 09:35:00,113.62,113.65,112.77,113.04,62790.0,111.1267,111.156,110.2954,110.5594,62790.0
2023-01-24 09:40:00,113.05,113.41,112.96,113.2,26920.0,110.5692,110.9213,110.4812,110.7159,26920.0
2023-01-24 09:45:00,113.14,113.88,112.91,113.66,34065.0,110.6572,111.381,110.4323,111.1658,34065.0
2023-01-24 09:50:00,113.55,113.92,113.41,113.92,20541.0,111.0582,111.4201,110.9213,111.4201,20541.0
2023-01-24 09:55:00,113.94,113.96,112.79,112.83,33489.0,111.4397,111.4592,110.3149,110.354,33489.0
2023-01-24 10:00:00,112.83,112.95,112.62,112.78,50277.0,110.354,110.4714,110.1487,110.3051,50277.0
2023-01-24 10:05:00,112.79,112.91,112.48,112.68,48338.0,110.3149,110.4323,110.0117,110.2073,48338.0
2023-01-24 10:10:00,112.69,112.94,112.47,112.94,21585.0,110.2171,110.4616,110.0019,110.4616,21585.0
2023-01-24 10:15:00,113.0,113.29,112.56,112.59,45427.0,110.5203,110.8039,110.09,110.1193,45427.0
2023-01-24 10:20:00,112.57,112.81,112.51,112.71,22903.0,110.0997,110.3345,110.0411,110.2367,22903.0
2023-01-24 10:25:00,112.7,113.29,112.7,113.27,25950.0,110.2269,110.8039,110.2269,110.7844,25950.0
2023-01-24 10:30:00,113.27,113.29,112.93,113.18,18114.0,110.7844,110.8039,110.4518,110.6964,18114.0
2023-01-24 10:35:00,113.18,113.18,112.75,112.93,27118.0,110.6964,110.6964,110.2758,110.4518,27118.0
2023-01-24 10:40:00,112.92,113.09,112.81,113.03,21053.0,110.4421,110.6083,110.3345,110.5497,21053.0
2023-01-24 10:45:00,113.0,113.19,112.69,112.89,23400.0,110.5203,110.7061,110.2171,110.4127,23400.0
2023-01-24 10:50:00,112.9,113.3,112.84,113.3,24296.0,110.4225,110.8137,110.3638,110.8137,24296.0
2023-01-24 10:55:00,113.33,113.47,113.26,113.28,13795.0,110.8431,110.98,110.7746,110.7942,13795.0
2023-01-24 11:00:00,113.3,113.3,112.96,113.04,12500.0,110.8137,110.8137,110.4812,110.5594,12500.0
2023-01-24 11:05:00,112.99,113.08,112.77,113.05,11540.0,110.5105,110.5986,110.2954,110.5692,11540.0
2023-01-24 11:10:00,113.03,113.13,112.92,113.07,10476.0,110.5497,110.6475,110.4421,110.5888,10476.0
2023-01-24 11:15:00,113.08,113.25,112.95,113.17,22600.0,110.5986,110.7648,110.4714,110.6866,22600.0
2023-01-24 11:20:00,113.15,113.34,113.05,113.24,13925.0,110.667,110.8529,110.5692,110.755,13925.0
2023-01-24 11:25:00,113.23,113.38,113.11,113.38,19412.0,110.7453,110.892,110.6279,110.892,19412.0
2023-01-24 11:30:00,113.34,113.34,113.06,113.15,25312.0,110.8529,110.8529,110.579,110.667,25312.0
2023-01-24 11:35:00,113.13,113.35,113.12,113.22,7051.0,110.6475,110.8626,110.6377,110.7355,7051.0
2023-01-24 11:40:00,113.19,113.26,112.98,113.21,11926.0,110.7061,110.7746,110.5008,110.7257,11926.0
2023-01-24 11:45:00,113.19,113.34,113.19,113.23,8570.0,110.7061,110.8529,110.7061,110.7453,8570.0
2023-01-24 11:50:00,113.23,113.34,113.11,113.17,9853.0,110.7453,110.8529,110.6279,110.6866,9853.0
2023-01-24 11:55:00,113.22,113.3,113.1,113.16,7929.0,110.7355,110.8137,110.6181,110.6768,7929.0
2023-01-24 12:00:00,113.14,113.14,112.71,113.05,23744.0,110.6572,110.6572,110.2367,110.5692,23744.0
2023-01-24 12:05:00,113.08,113.34,113.02,113.33,10456.0,110.5986,110.8529,110.5399,110.8431,10456.0
2023-01-24 12:10:00,113.3,113.45,113.28,113.35,13430.0,110.8137,110.9604,110.7942,110.8626,13430.0
2023-01-24 12:15:00,113.34,113.36,113.24,113.31,8127.0,110.8529,110.8724,110.755,110.8235,8127.0
2023-01-24 12:20:00,113.29,113.35,113.21,113.34,9580.0,110.8039,110.8626,110.7257,110.8529,9580.0
2023-01-24 12:25:00,113.35,113.41,113.25,113.35,9566.0,110.8626,110.9213,110.7648,110.8626,9566.0
2023-01-24 12:30:00,113.33,113.35,113.18,113.21,7888.0,110.8431,110.8626,110.6964,110.7257,7888.0
2023-01-24 12:35:00,113.18,113.26,113.13,113.21,10607.0,110.6964,110.7746,110.6475,110.7257,10607.0
2023-01-24 12:40:00,113.17,113.19,113.06,113.08,7669.0,110.6866,110.7061,110.579,110.5986,7669.0
2023-01-24 12:45:00,113.05,113.18,113.01,113.08,12336.0,110.5692,110.6964,110.5301,110.5986,12336.0
2023-01-24 12:50:00,113.07,113.24,113.05,113.17,10313.0,110.5888,110.755,110.5692,110.6866,10313.0
2023-01-24 12:55:00,113.17,113.24,113.09,113.16,5342.0,110.6866,110.755,110.6083,110.6768,5342.0
2023-01-24 13:00:00,113.16,113.34,112.84,112.91,14259.0,110.6768,110.8529,110.3638,110.4323,14259.0
2023-01-24 13:05:00,112.9,113.16,112.84,113.11,14796.0,110.4225,110.6768,110.3638,110.6279,14796.0
2023-01-24 13:10:00,113.1,113.29,113.1,113.17,9017.0,110.6181,110.8039,110.6181,110.6866,9017.0
2023-01-24 13:15:00,113.15,113.35,113.15,113.28,8135.0,110.667,110.8626,110.667,110.7942,8135.0
2023-01-24 13:20:00,113.29,113.29,113.08,113.17,9830.0,110.8039,110.8039,110.5986,110.6866,9830.0
2023-01-24 13:25:00,113.17,113.34,113.08,113.32,6668.0,110.6866,110.8529,110.5986,110.8333,6668.0
2023-01-24 13:30:00,113.34,113.36,113.26,113.33,8867.0,110.8529,110.8724,110.7746,110.8431,8867.0
2023-01-24 13:35:00,113.32,113.34,113.19,113.26,10430.0,110.8333,110.8529,110.7061,110.7746,10430.0
2023-01-24 13:40:00,113.25,113.5,113.25,113.41,9993.0,110.7648,111.0093,110.7648,110.9213,9993.0
2023-01-24 13:45:00,113.45,113.47,113.37,113.37,7754.0,110.9604,110.98,110.8822,110.8822,7754.0
2023-01-24 13:50:00,113.33,113.39,113.25,113.37,9223.0,110.8431,110.9018,110.7648,110.8822,9223.0
2023-01-24 13:55:00,113.38,113.39,113.24,113.3,8553.0,110.892,110.9018,110.755,110.8137,8553.0
2023-01-24 14:00:00,113.28,113.28,112.99,113.14,28687.0,110.7942,110.7942,110.5105,110.6572,28687.0
2023-01-24 14:05:00,113.17,113.17,112.93,112.97,19471.0,110.6866,110.6866,110.4518,110.491,19471.0
2023-01-24 14:10:00,112.98,112.99,112.88,112.95,16296.0,110.5008,110.5105,110.4029,110.4714,16296.0
2023-01-24 14:15:00,112.98,113.09,112.9,112.9,25679.0,110.5008,110.6083,110.4225,110.4225,25679.0
2023-01-24 14:20:00,112.91,113.04,112.84,112.88,12747.0,110.4323,110.5594,110.3638,110.4029,12747.0
2023-01-24 14:25:00,112.87,113.08,112.87,113.05,13939.0,110.3932,110.5986,110.3932,110.5692,13939.0
2023-01-24 14:30:00,113.06,113.24,113.05,113.1,15650.0,110.579,110.755,110.5692,110.6181,15650.0
2023-01-24 14:35:00,113.08,113.13,113.0,113.06,9707.0,110.5986,110.6475,110.5203,110.579,9707.0
2023-01-24 14:40:00,113.02,113.08,112.96,113.08,10084.0,110.5399,110.5986,110.4812,110.5986,10084.0
2023-01-24 14:45:00,113.09,113.36,113.04,113.05,100079.0,110.6083,110.8724,110.5594,110.5692,100079.0
2023-01-24 14:50:00,113.05,113.21,112.93,113.21,20868.0,110.5692,110.7257,110.4518,110.7257,20868.0
2023-01-24 14:55:00,113.27,113.3,113.23,113.25,7556.0,110.7844,110.8137,110.7453,110.7648,7556.0
2023-01-24 15:00:00,113.28,113.42,113.22,113.33,15885.0,110.7942,110.9311,110.7355,110.8431,15885.0
2023-01-24 15:05:00,113.33,113.38,113.22,113.28,13785.0,110.8431,110.892,110.7355,110.7942,13785.0
2023-01-24 15:10:00,113.28,113.34,113.06,113.11,13755.0,110.7942,110.8529,110.579,110.6279,13755.0
2023-01-24 15:15:00,113.12,113.2,113.05,113.14,20912.0,110.6377,110.7159,110.5692,110.6572,20912.0
2023-01-24 15:20:00,113.11,113.13,113.0,113.01,39980.0,110.6279,110.6475,110.5203,110.5301,39980.0
2023-01-24 15:25:00,112.99,113.17,112.91,113.14,41994.0,110.5105,110.6866,110.4323,110.6572,41994.0
2023-01-24 15:30:00,113.14,113.21,112.93,112.95,20397.0,110.6572,110.7257,110.4518,110.4714,20397.0
2023-01-24 15:35:00,112.95,112.99,112.84,112.91,17952.0,110.4714,110.5105,110.3638,110.4323,17952.0
2023-01-24 15:40:00,112.88,112.9,112.65,112.74,35124.0,110.4029,110.4225,110.178,110.266,35124.0
2023-01-24 15:45:00,112.74,112.76,112.51,112.76,33142.0,110.266,110.2856,110.0411,110.2856,33142.0
2023-01-24 15:50:00,112.68,113.04,112.68,112.92,78137.0,110.2073,110.5594,110.2073,110.4421,78137.0
2023-01-24 15:55:00,112.92,113.16,112.86,112.99,157930.0,110.4421,110.6768,110.3834,110.5105,157930.0
2023-01-25 09:30:00,110.99,110.99,109.41,109.8,236699.0,108.5544,108.5544,107.0091,107.3905,236699.0
2023-01-25 09:35:00,109.74,110.35,109.59,110.28,66241.0,107.3318,107.9285,107.1851,107.86,66241.0
2023-01-25 09:40:00,110.3,110.77,110.12,110.34,48093.0,107.8796,108.3392,107.7035,107.9187,48093.0
2023-01-25 09:45:00,110.29,110.71,110.22,110.47,58515.0,107.8698,108.2806,107.8013,108.0458,58515.0
2023-01-25 09:50:00,110.44,110.54,110.15,110.32,40785.0,108.0165,108.1143,107.7329,107.8991,40785.0
2023-01-25 09:55:00,110.34,110.49,109.93,110.03,30541.0,107.9187,108.0654,107.5177,107.6155,30541.0
2023-01-25 10:00:00,110.05,110.17,109.87,110.15,42915.0,107.635,107.7524,107.459,107.7329,42915.0
2023-01-25 10:05:00,110.14,110.54,110.09,110.18,33628.0,107.7231,108.1143,107.6742,107.7622,33628.0
2023-01-25 10:10:00,110.21,110.21,109.51,109.52,41762.0,107.7915,107.7915,107.1069,107.1167,41762.0
2023-01-25 10:15:00,109.5,110.12,109.45,109.93,34192.0,107.0971,107.7035,107.0482,107.5177,34192.0
2023-01-25 10:20:00,109.9,110.05,109.42,109.44,48520.0,107.4883,107.635,107.0189,107.0384,48520.0
2023-01-25 10:25:00,109.44,109.85,109.44,109.8,63323.0,107.0384,107.4394,107.0384,107.3905,63323.0
2023-01-25 10:30:00,109.79,110.1,109.73,109.82,51187.0,107.3808,107.6839,107.3221,107.4101,51187.0
2023-01-25 10:35:00,109.83,110.03,109.7,109.9,42137.0,107.4199,107.6155,107.2927,107.4883,42137.0
2023-01-25 10:40:00,109.86,110.23,109.77,110.14,14995.0,107.4492,107.8111,107.3612,107.7231,14995.0
2023-01-25 10:45:00,110.15,110.6,110.11,110.38,23546.0,107.7329,108.173,107.6937,107.9578,23546.0
2023-01-25 10:50:00,110.34,110.83,110.31,110.79,27511.0,107.9187,108.3979,107.8893,108.3588,27511.0
2023-01-25 10:55:00,110.81,111.15,110.81,111.03,39951.0,108.3784,108.7109,108.3784,108.5935,39951.0
2023-01-25 11:00:00,111.0,111.01,110.64,110.75,26678.0,108.5642,108.574,108.2121,108.3197,26678.0
2023-01-25 11:05:00,110.75,110.8,110.6,110.74,23529.0,108.3197,108.3686,108.173,108.3099,23529.0
2023-01-25 11:10:00,110.76,111.23,110.76,111.18,31885.0,108.3295,108.7892,108.3295,108.7403,31885.0
2023-01-25 11:15:00,111.19,111.43,110.97,111.37,25538.0,108.75,108.9848,108.5349,108.9261,25538.0
2023-01-25 11:20:00,111.37,111.73,111.19,111.37,29737.0,108.9261,109.2782,108.75,108.9261,29737.0
2023-01-25 11:25:00,111.43,111.48,111.26,111.35,16166.0,108.9848,109.0337,108.8185,108.9065,16166.0
2023-01-25 11:30:00,111.38,111.63,111.38,111.54,11914.0,108.9359,109.1804,108.9359,109.0924,11914.0
2023-01-25 11:35:00,111.51,111.79,111.43,111.77,19075.0,109.063,109.3369,108.9848,109.3173,19075.0
2023-01-25 11:40:00,111.73,111.92,111.68,111.7,43065.0,109.2782,109.464,109.2293,109.2488,43065.0
2023-01-25 11:45:00,111.78,111.81,111.59,111.81,10560.0,109.3271,109.3564,109.1413,109.3564,10560.0
2023-01-25 11:50:00,111.88,112.46,111.77,112.36,36483.0,109.4249,109.9922,109.3173,109.8944,36483.0
2023-01-25 11:55:00,112.38,112.47,112.05,112.08,32398.0,109.9139,110.0019,109.5912,109.6205,32398.0
2023-01-25 12:00:00,112.06,112.11,111.88,111.97,37863.0,109.6009,109.6498,109.4249,109.5129,37863.0
2023-01-25 12:05:00,111.97,112.07,111.87,111.99,16117.0,109.5129,109.6107,109.4151,109.5325,16117.0
2023-01-25 12:10:00,111.99,112.25,111.99,112.22,21072.0,109.5325,109.7868,109.5325,109.7574,21072.0
2023-01-25 12:15:00,112.2,112.37,112.13,112.28,21507.0,109.7379,109.9041,109.6694,109.8161,21507.0
2023-01-25 12:20:00,112.27,112.27,112.09,112.16,19249.0,109.8063,109.8063,109.6303,109.6987,19249.0
2023-01-25 12:25:00,112.14,112.17,112.05,112.11,13497.0,109.6792,109.7085,109.5912,109.6498,13497.0
2023-01-25 12:30:00,112.1,112.21,111.94,112.04,16330.0,109.6401,109.7476,109.4836,109.5814,16330.0
2023-01-25 12:35:00,112.04,112.16,112.02,112.07,10217.0,109.5814,109.6987,109.5618,109.6107,10217.0
2023-01-25 12:40:00,112.07,112.18,112.05,112.07,8889.0,109.6107,109.7183,109.5912,109.6107,8889.0
2023-01-25 12:45:00,112.05,112.1,111.84,111.95,13270.0,109.5912,109.6401,109.3858,109.4934,13270.0
2023-01-25 12:50:00,111.96,112.01,111.89,111.97,10589.0,109.5031,109.552,109.4347,109.5129,10589.0
2023-01-25 12:55:00,111.97,112.01,111.83,111.9,11602.0,109.5129,109.552,109.376,109.4445,11602.0
2023-01-25 13:00:00,111.92,112.3,111.91,112.05,25693.0,109.464,109.8357,109.4542,109.5912,25693.0
2023-01-25 13:05:00,112.06,112.23,112.05,112.16,19756.0,109.6009,109.7672,109.5912,109.6987,19756.0
2023-01-25 13:10:00,112.17,112.35,112.12,112.23,14365.0,109.7085,109.8846,109.6596,109.7672,14365.0
2023-01-25 13:15:00,112.22,112.33,112.08,112.16,12150.0,109.7574,109.865,109.6205,109.6987,12150.0
2023-01-25 13:20:00,112.15,112.26,112.15,112.25,11159.0,109.689,109.7966,109.689,109.7868,11159.0
2023-01-25 13:25:00,112.27,112.48,112.23,112.45,13213.0,109.8063,110.0117,109.7672,109.9824,13213.0
2023-01-25 13:30:00,112.5,112.6,112.19,112.23,28239.0,110.0313,110.1291,109.7281,109.7672,28239.0
2023-01-25 13:35:00,112.22,112.49,112.21,112.36,13620.0,109.7574,110.0215,109.7476,109.8944,13620.0
2023-01-25 13:40:00,112.37,112.66,112.37,112.6,19538.0,109.9041,110.1878,109.9041,110.1291,19538.0
2023-01-25 13:45:00,112.63,112.97,112.62,112.95,31747.0,110.1584,110.491,110.1487,110.4714,31747.0
2023-01-25 13:50:00,112.94,113.04,112.9,112.98,38712.0,110.4616,110.5594,110.4225,110.5008,38712.0
2023-01-25 13:55:00,112.98,112.99,112.82,112.98,28197.0,110.5008,110.5105,110.3443,110.5008,28197.0
2023-01-25 14:00:00,113.0,113.1,112.83,112.93,45635.0,110.5203,110.6181,110.354,110.4518,45635.0
2023-01-25 14:05:00,112.92,113.1,112.89,113.02,21129.0,110.4421,110.6181,110.4127,110.5399,21129.0
2023-01-25 14:10:00,113.05,113.3,112.99,113.18,38132.0,110.5692,110.8137,110.5105,110.6964,38132.0
2023-01-25 14:15:00,113.18,113.48,113.18,113.48,50903.0,110.6964,110.9898,110.6964,110.9898,50903.0
2023-01-25 14:20:00,113.49,113.52,113.25,113.38,42316.0,110.9996,111.0289,110.7648,110.892,42316.0
2023-01-25 14:25:00,113.38,113.4,113.13,113.28,35793.0,110.892,110.9115,110.6475,110.7942,35793.0
2023-01-25 14:30:00,113.29,113.56,113.22,113.36,52790.0,110.8039,111.068,110.7355,110.8724,52790.0
2023-01-25 14:35:00,113.36,113.52,113.29,113.48,28720.0,110.8724,111.0289,110.8039,110.9898,28720.0
2023-01-25 14:40:00,113.49,113.68,113.49,113.65,21262.0,110.9996,111.1854,110.9996,111.156,21262.0
2023-01-25 14:45:00,113.66,113.66,113.47,113.53,34821.0,111.1658,111.1658,110.98,111.0387,34821.0
2023-01-25 14:50:00,113.51,113.69,113.46,113.68,29607.0,111.0191,111.1952,110.9702,111.1854,29607.0
2023-01-25 14:55:00,113.67,114.14,113.66,113.95,62536.0,111.1756,111.6353,111.1658,111.4495,62536.0
2023-01-25 15:00:00,113.94,114.22,113.8,114.15,45703.0,111.4397,111.7135,111.3028,111.6451,45703.0
2023-01-25 15:05:00,114.14,114.32,114.14,114.3,50696.0,111.6353,111.8113,111.6353,111.7918,50696.0
2023-01-25 15:10:00,114.3,114.4,113.96,113.96,41096.0,111.7918,111.8896,111.4592,111.4592,41096.0
2023-01-25 15:15:00,113.99,114.2,113.99,114.17,46875.0,111.4886,111.694,111.4886,111.6646,46875.0
2023-01-25 15:20:00,114.17,114.17,113.85,113.95,41190.0,111.6646,111.6646,111.3517,111.4495,41190.0
2023-01-25 15:25:00,113.93,114.24,113.9,114.24,32599.0,111.4299,111.7331,111.4006,111.7331,32599.0
2023-01-25 15:30:00,114.26,114.44,114.19,114.23,63005.0,111.7527,111.9287,111.6842,111.7233,63005.0
2023-01-25 15:35:00,114.22,114.31,113.95,114.21,49756.0,111.7135,111.8016,111.4495,111.7038,49756.0
2023-01-25 15:40:00,114.19,114.25,113.94,114.04,56701.0,111.6842,111.7429,111.4397,111.5375,56701.0
2023-01-25 15:45:00,114.03,114.14,113.98,114.0,74821.0,111.5277,111.6353,111.4788,111.4984,74821.0
2023-01-25 15:50:00,114.01,114.05,113.48,113.68,121134.0,111.5081,111.5473,110.9898,111.1854,121134.0
2023-01-25 15:55:00,113.7,114.07,113.62,113.96,368150.0,111.205,111.5668,111.1267,111.4592,368150.0
2023-01-26 09:30:00,114.42,114.64,113.84,113.84,148285.0,111.9092,112.1243,111.3419,111.3419,148285.0
2023-01-26 09:35:00,113.89,114.56,113.78,114.3,29583.0,111.3908,112.0461,111.2832,111.7918,29583.0
2023-01-26 09:40:00,114.47,114.49,113.75,113.96,86944.0,111.9581,111.9776,111.2539,111.4592,86944.0
2023-01-26 09:45:00,113.97,114.39,113.3,113.3,48629.0,111.469,111.8798,110.8137,110.8137,48629.0
2023-01-26 09:50:00,113.33,113.4,112.55,112.98,43742.0,110.8431,110.9115,110.0802,110.5008,43742.0
2023-01-26 09:55:00,112.92,113.13,112.26,112.73,74690.0,110.4421,110.6475,109.7966,110.2562,74690.0
2023-01-26 10:00:00,112.73,113.09,112.33,113.03,47502.0,110.2562,110.6083,109.865,110.5497,47502.0
2023-01-26 10:05:00,113.03,113.21,112.61,112.75,30647.0,110.5497,110.7257,110.1389,110.2758,30647.0
2023-01-26 10:10:00,112.77,113.3,112.58,113.18,21095.0,110.2954,110.8137,110.1095,110.6964,21095.0
2023-01-26 10:15:00,113.18,113.64,113.15,113.43,32234.0,110.6964,111.1463,110.667,110.9409,32234.0
2023-01-26 10:20:00,113.42,113.96,113.38,113.84,23481.0,110.9311,111.4592,110.892,111.3419,23481.0
2023-01-26 10:25:00,113.84,113.87,113.63,113.8,16933.0,111.3419,111.3712,111.1365,111.3028,16933.0
2023-01-26 10:30:00,113.77,114.09,113.66,114.04,15034.0,111.2734,111.5864,111.1658,111.5375,15034.0
2023-01-26 10:35:00,114.03,114.03,113.25,113.27,28119.0,111.5277,111.5277,110.7648,110.7844,28119.0
2023-01-26 10:40:00,113.15,113.65,113.14,113.43,11126.0,110.667,111.156,110.6572,110.9409,11126.0
2023-01-26 10:45:00,113.35,113.65,113.35,113.62,12107.0,110.8626,111.156,110.8626,111.1267,12107.0
2023-01-26 10:50:00,113.63,113.67,113.07,113.11,31654.0,111.1365,111.1756,110.5888,110.6279,31654.0
2023-01-26 10:55:00,113.06,113.2,112.77,113.05,32647.0,110.579,110.7159,110.2954,110.5692,32647.0
2023-01-26 11:00:00,112.96,113.34,112.87,113.23,13329.0,110.4812,110.8529,110.3932,110.7453,13329.0
2023-01-26 11:05:00,113.19,113.31,113.07,113.29,24191.0,110.7061,110.8235,110.5888,110.8039,24191.0
2023-01-26 11:10:00,113.31,113.71,113.27,113.71,18817.0,110.8235,111.2147,110.7844,111.2147,18817.0
2023-01-26 11:15:00,113.76,113.97,113.56,113.65,27630.0,111.2636,111.469,111.068,111.156,27630.0
2023-01-26 11:20:00,113.57,113.59,113.06,113.08,15231.0,111.0778,111.0974,110.579,110.5986,15231.0
2023-01-26 11:25:00,113.05,113.41,113.05,113.41,15963.0,110.5692,110.9213,110.5692,110.9213,15963.0
2023-01-26 11:30:00,113.32,113.56,113.31,113.55,10068.0,110.8333,111.068,110.8235,111.0582,10068.0
2023-01-26 11:35:00,113.61,113.66,113.28,113.42,19444.0,111.1169,111.1658,110.7942,110.9311,19444.0
2023-01-26 11:40:00,113.44,113.74,113.31,113.68,11541.0,110.9507,111.2441,110.8235,111.1854,11541.0
2023-01-26 11:45:00,113.67,113.73,113.54,113.62,8750.0,111.1756,111.2343,111.0485,111.1267,8750.0
2023-01-26 11:50:00,113.64,113.75,113.57,113.67,7508.0,111.1463,111.2539,111.0778,111.1756,7508.0
2023-01-26 11:55:00,113.64,113.83,113.56,113.81,14276.0,111.1463,111.3321,111.068,111.3125,14276.0
2023-01-26 12:00:00,113.8,113.98,113.75,113.83,10289.0,111.3028,111.4788,111.2539,111.3321,10289.0
2023-01-26 12:05:00,113.82,114.12,113.8,114.12,8667.0,111.3223,111.6157,111.3028,111.6157,8667.0
2023-01-26 12:10:00,114.13,114.43,114.12,114.12,16464.0,111.6255,111.9189,111.6157,111.6157,16464.0
2023-01-26 12:15:00,114.12,114.13,113.94,114.02,12665.0,111.6157,111.6255,111.4397,111.5179,12665.0
2023-01-26 12:20:00,114.06,114.23,114.0,114.1,11507.0,111.5571,111.7233,111.4984,111.5962,11507.0
2023-01-26 12:25:00,114.1,114.24,114.05,114.23,7180.0,111.5962,111.7331,111.5473,111.7233,7180.0
2023-01-26 12:30:00,114.21,114.32,114.14,114.26,10444.0,111.7038,111.8113,111.6353,111.7527,10444.0
2023-01-26 12:35:00,114.25,114.45,114.23,114.36,21821.0,111.7429,111.9385,111.7233,111.8505,21821.0
2023-01-26 12:40:00,114.38,114.42,114.05,114.15,45442.0,111.87,111.9092,111.5473,111.6451,45442.0
2023-01-26 12:45:00,114.15,114.31,113.92,114.05,33472.0,111.6451,111.8016,111.4201,111.5473,33472.0
2023-01-26 12:50:00,114.07,114.82,114.07,114.82,63165.0,111.5668,112.3004,111.5668,112.3004,63165.0
2023-01-26 12:55:00,114.82,114.86,114.55,114.68,36476.0,112.3004,112.3395,112.0363,112.1634,36476.0
2023-01-26 13:00:00,114.7,114.8,114.56,114.61,24186.0,112.183,112.2808,112.0461,112.095,24186.0
2023-01-26 13:05:00,114.62,114.62,114.29,114.37,18482.0,112.1048,112.1048,111.782,111.8602,18482.0
2023-01-26 13:10:00,114.35,114.7,114.35,114.7,15790.0,111.8407,112.183,111.8407,112.183,15790.0
2023-01-26 13:15:00,114.7,114.73,114.35,114.4,47820.0,112.183,112.2123,111.8407,111.8896,47820.0
2023-01-26 13:20:00,114.43,114.7,114.4,114.61,26676.0,111.9189,112.183,111.8896,112.095,26676.0
2023-01-26 13:25:00,114.66,114.75,114.64,114.73,9523.0,112.1439,112.2319,112.1243,112.2123,9523.0
2023-01-26 13:30:00,114.75,115.08,114.75,114.79,110528.0,112.2319,112.5547,112.2319,112.271,110528.0
2023-01-26 13:35:00,114.72,115.26,114.72,115.18,28090.0,112.2026,112.7307,112.2026,112.6525,28090.0
2023-01-26 13:40:00,115.15,115.24,114.92,115.0,70092.0,112.6231,112.7112,112.3982,112.4764,70092.0
2023-01-26 13:45:00,114.99,115.14,114.92,114.98,38677.0,112.4666,112.6134,112.3982,112.4569,38677.0
2023-01-26 13:50:00,115.0,115.03,114.79,114.79,17397.0,112.4764,112.5058,112.271,112.271,17397.0
2023-01-26 13:55:00,114.78,115.04,114.69,114.89,27782.0,112.2613,112.5155,112.1732,112.3688,27782.0
2023-01-26 14:00:00,114.89,114.98,114.72,114.89,21020.0,112.3688,112.4569,112.2026,112.3688,21020.0
2023-01-26 14:05:00,114.9,114.95,114.8,114.9,12418.0,112.3786,112.4275,112.2808,112.3786,12418.0
2023-01-26 14:10:00,114.88,115.07,114.88,114.97,18347.0,112.3591,112.5449,112.3591,112.4471,18347.0
2023-01-26 14:15:00,114.98,115.15,114.91,115.06,33786.0,112.4569,112.6231,112.3884,112.5351,33786.0
2023-01-26 14:20:00,115.02,115.26,115.02,115.21,25461.0,112.496,112.7307,112.496,112.6818,25461.0
2023-01-26 14:25:00,115.22,115.28,114.99,115.1,29200.0,112.6916,112.7503,112.4666,112.5742,29200.0
2023-01-26 14:30:00,115.1,115.23,115.07,115.2,18001.0,112.5742,112.7014,112.5449,112.672,18001.0
2023-01-26 14:35:00,115.19,115.2,115.05,115.07,24511.0,112.6623,112.672,112.5253,112.5449,24511.0
2023-01-26 14:40:00,115.05,115.27,115.05,115.06,88052.0,112.5253,112.7405,112.5253,112.5351,88052.0
2023-01-26 14:45:00,115.08,115.13,114.97,114.98,32661.0,112.5547,112.6036,112.4471,112.4569,32661.0
2023-01-26 14:50:00,114.97,114.98,114.76,114.8,19446.0,112.4471,112.4569,112.2417,112.2808,19446.0
2023-01-26 14:55:00,114.82,114.95,114.82,114.95,24741.0,112.3004,112.4275,112.3004,112.4275,24741.0
2023-01-26 15:00:00,114.94,115.01,114.74,114.93,26265.0,112.4177,112.4862,112.2221,112.408,26265.0
2023-01-26 15:05:00,114.94,114.98,114.76,114.91,19546.0,112.4177,112.4569,112.2417,112.3884,19546.0
2023-01-26 15:10:00,114.89,114.89,114.59,114.64,36967.0,112.3688,112.3688,112.0754,112.1243,36967.0
2023-01-26 15:15:00,114.62,114.93,114.62,114.9,22818.0,112.1048,112.408,112.1048,112.3786,22818.0
2023-01-26 15:20:00,114.93,115.14,114.89,115.13,37494.0,112.408,112.6134,112.3688,112.6036,37494.0
2023-01-26 15:25:00,115.12,115.18,115.05,115.09,31973.0,112.5938,112.6525,112.5253,112.5644,31973.0
2023-01-26 15:30:00,115.08,115.08,114.72,114.73,48056.0,112.5547,112.5547,112.2026,112.2123,48056.0
2023-01-26 15:35:00,114.74,114.83,114.62,114.65,39936.0,112.2221,112.3102,112.1048,112.1341,39936.0
2023-01-26 15:40:00,114.65,114.77,114.54,114.67,52422.0,112.1341,112.2515,112.0265,112.1537,52422.0
2023-01-26 15:45:00,114.67,114.88,114.56,114.8,52593.0,112.1537,112.3591,112.0461,112.2808,52593.0
2023-01-26 15:50:00,114.81,115.33,114.81,115.16,149723.0,112.2906,112.7992,112.2906,112.6329,149723.0
2023-01-26 15:55:00,115.17,115.76,115.17,115.61,462011.0,112.6427,113.2197,112.6427,113.073,462011.0
2023-01-27 09:30:00,112.5,113.89,112.07,112.07,193158.0,110.0313,111.3908,109.6107,109.6107,193158.0
2023-01-27 09:35:00,112.11,112.88,111.92,112.31,126916.0,109.6498,110.4029,109.464,109.8455,126916.0
2023-01-27 09:40:00,112.35,112.71,112.04,112.18,113728.0,109.8846,110.2367,109.5814,109.7183,113728.0
2023-01-27 09:45:00,112.14,112.89,112.14,112.63,151426.0,109.6792,110.4127,109.6792,110.1584,151426.0
2023-01-27 09:50:00,112.63,112.96,112.23,112.33,74810.0,110.1584,110.4812,109.7672,109.865,74810.0
2023-01-27 09:55:00,112.37,112.64,112.18,112.34,51620.0,109.9041,110.1682,109.7183,109.8748,51620.0
2023-01-27 10:00:00,112.38,113.49,112.16,113.44,87382.0,109.9139,110.9996,109.6987,110.9507,87382.0
2023-01-27 10:05:00,113.46,113.59,112.94,112.98,94349.0,110.9702,111.0974,110.4616,110.5008,94349.0
2023-01-27 10:10:00,113.0,113.5,113.0,113.49,65716.0,110.5203,111.0093,110.5203,110.9996,65716.0
2023-01-27 10:15:00,113.49,113.71,113.34,113.68,59702.0,110.9996,111.2147,110.8529,111.1854,59702.0
2023-01-27 10:20:00,113.69,113.77,113.12,113.35,93619.0,111.1952,111.2734,110.6377,110.8626,93619.0
2023-01-27 10:25:00,113.37,113.37,112.93,113.03,61192.0,110.8822,110.8822,110.4518,110.5497,61192.0
2023-01-27 10:30:00,113.04,113.42,112.91,112.98,141276.0,110.5594,110.9311,110.4323,110.5008,141276.0
2023-01-27 10:35:00,112.96,113.0,112.39,112.39,187486.0,110.4812,110.5203,109.9237,109.9237,187486.0
2023-01-27 10:40:00,112.39,112.9,112.32,112.53,81510.0,109.9237,110.4225,109.8552,110.0606,81510.0
2023-01-27 10:45:00,112.52,112.56,111.85,112.05,65855.0,110.0508,110.09,109.3955,109.5912,65855.0
2023-01-27 10:50:00,112.01,112.08,111.7,111.7,71032.0,109.552,109.6205,109.2488,109.2488,71032.0
2023-01-27 10:55:00,111.67,111.67,110.7,111.38,289729.0,109.2195,109.2195,108.2708,108.9359,289729.0
2023-01-27 11:00:00,111.4,111.74,111.23,111.74,108082.0,108.9554,109.288,108.7892,109.288,108082.0
2023-01-27 11:05:00,111.74,111.92,111.33,111.59,66064.0,109.288,109.464,108.887,109.1413,66064.0
2023-01-27 11:10:00,111.6,111.62,111.33,111.45,57225.0,109.151,109.1706,108.887,109.0043,57225.0
2023-01-27 11:15:00,111.47,112.03,111.3,111.72,90672.0,109.0239,109.5716,108.8576,109.2684,90672.0
2023-01-27 11:20:00,111.75,111.95,111.75,111.91,31652.0,109.2977,109.4934,109.2977,109.4542,31652.0
2023-01-27 11:25:00,111.92,112.18,111.86,111.99,54879.0,109.464,109.7183,109.4053,109.5325,54879.0
2023-01-27 11:30:00,112.0,112.04,111.86,111.94,41830.0,109.5423,109.5814,109.4053,109.4836,41830.0
2023-01-27 11:35:00,111.95,112.08,111.78,111.78,24099.0,109.4934,109.6205,109.3271,109.3271,24099.0
2023-01-27 11:40:00,111.76,111.99,111.75,111.92,33482.0,109.3075,109.5325,109.2977,109.464,33482.0
2023-01-27 11:45:00,111.96,112.0,111.56,111.67,51720.0,109.5031,109.5423,109.1119,109.2195,51720.0
2023-01-27 11:50:00,111.67,111.85,111.62,111.79,49399.0,109.2195,109.3955,109.1706,109.3369,49399.0
2023-01-27 11:55:00,111.79,111.92,111.64,111.65,24154.0,109.3369,109.464,109.1902,109.1999,24154.0
2023-01-27 12:00:00,111.64,111.72,111.39,111.41,46576.0,109.1902,109.2684,108.9456,108.9652,46576.0
2023-01-27 12:05:00,111.43,111.6,111.42,111.45,23445.0,108.9848,109.151,108.975,109.0043,23445.0
2023-01-27 12:10:00,111.47,111.68,111.44,111.67,36909.0,109.0239,109.2293,108.9945,109.2195,36909.0
2023-01-27 12:15:00,111.68,111.99,111.66,111.95,67321.0,109.2293,109.5325,109.2097,109.4934,67321.0
2023-01-27 12:20:00,111.97,112.0,111.85,111.87,49517.0,109.5129,109.5423,109.3955,109.4151,49517.0
2023-01-27 12:25:00,111.89,111.94,111.66,111.7,50068.0,109.4347,109.4836,109.2097,109.2488,50068.0
2023-01-27 12:30:00,111.72,111.85,111.66,111.84,50942.0,109.2684,109.3955,109.2097,109.3858,50942.0
2023-01-27 12:35:00,111.87,112.0,111.82,111.86,59679.0,109.4151,109.5423,109.3662,109.4053,59679.0
2023-01-27 12:40:00,111.86,111.92,111.7,111.88,44763.0,109.4053,109.464,109.2488,109.4249,44763.0
2023-01-27 12:45:00,111.87,112.05,111.83,111.96,32174.0,109.4151,109.5912,109.376,109.5031,32174.0
2023-01-27 12:50:00,111.95,112.18,111.9,111.99,81472.0,109.4934,109.7183,109.4445,109.5325,81472.0
2023-01-27 12:55:00,112.0,112.07,111.87,112.02,49957.0,109.5423,109.6107,109.4151,109.5618,49957.0
2023-01-27 13:00:00,112.05,112.28,111.92,112.1,55303.0,109.5912,109.8161,109.464,109.6401,55303.0
2023-01-27 13:05:00,112.08,112.19,111.94,112.0,34596.0,109.6205,109.7281,109.4836,109.5423,34596.0
2023-01-27 13:10:00,111.98,111.98,111.68,111.68,29779.0,109.5227,109.5227,109.2293,109.2293,29779.0
2023-01-27 13:15:00,111.7,111.71,111.43,111.53,56517.0,109.2488,109.2586,108.9848,109.0826,56517.0
2023-01-27 13:20:00,111.5,111.76,111.5,111.73,28290.0,109.0532,109.3075,109.0532,109.2782,28290.0
2023-01-27 13:25:00,111.76,111.93,111.74,111.91,30123.0,109.3075,109.4738,109.288,109.4542,30123.0
2023-01-27 13:30:00,111.92,112.1,111.9,112.09,28644.0,109.464,109.6401,109.4445,109.6303,28644.0
2023-01-27 13:35:00,112.09,112.42,112.04,112.38,53964.0,109.6303,109.953,109.5814,109.9139,53964.0
2023-01-27 13:40:00,112.38,112.39,112.04,112.19,64611.0,109.9139,109.9237,109.5814,109.7281,64611.0
2023-01-27 13:45:00,112.2,112.36,112.08,112.36,31427.0,109.7379,109.8944,109.6205,109.8944,31427.0
2023-01-27 13:50:00,112.35,112.35,111.96,111.98,54172.0,109.8846,109.8846,109.5031,109.5227,54172.0
2023-01-27 13:55:00,112.0,112.12,111.95,112.01,60755.0,109.5423,109.6596,109.4934,109.552,60755.0
2023-01-27 14:00:00,112.03,112.33,112.02,112.17,34055.0,109.5716,109.865,109.5618,109.7085,34055.0
2023-01-27 14:05:00,112.16,112.21,111.83,112.01,35173.0,109.6987,109.7476,109.376,109.552,35173.0
2023-01-27 14:10:00,112.02,112.13,111.93,112.1,71527.0,109.5618,109.6694,109.4738,109.6401,71527.0
2023-01-27 14:15:00,112.1,112.24,112.09,112.21,17678.0,109.6401,109.777,109.6303,109.7476,17678.0
2023-01-27 14:20:00,112.2,112.49,112.15,112.49,80370.0,109.7379,110.0215,109.689,110.0215,80370.0
2023-01-27 14:25:00,112.49,112.57,112.35,112.45,42525.0,110.0215,110.0997,109.8846,109.9824,42525.0
2023-01-27 14:30:00,112.45,112.53,112.31,112.41,34333.0,109.9824,110.0606,109.8455,109.9433,34333.0
2023-01-27 14:35:00,112.44,112.58,112.41,112.47,20130.0,109.9726,110.1095,109.9433,110.0019,20130.0
2023-01-27 14:40:00,112.48,112.66,112.46,112.6,40704.0,110.0117,110.1878,109.9922,110.1291,40704.0
2023-01-27 14:45:00,112.59,112.8,112.57,112.77,81665.0,110.1193,110.3247,110.0997,110.2954,81665.0
2023-01-27 14:50:00,112.77,112.78,112.56,112.67,38713.0,110.2954,110.3051,110.09,110.1976,38713.0
2023-01-27 14:55:00,112.67,112.89,112.66,112.7,46206.0,110.1976,110.4127,110.1878,110.2269,46206.0
2023-01-27 15:00:00,112.71,112.87,112.69,112.86,35267.0,110.2367,110.3932,110.2171,110.3834,35267.0
2023-01-27 15:05:00,112.87,113.12,112.86,113.05,56753.0,110.3932,110.6377,110.3834,110.5692,56753.0
2023-01-27 15:10:00,113.03,113.07,112.63,112.67,32505.0,110.5497,110.5888,110.1584,110.1976,32505.0
2023-01-27 15:15:00,112.69,112.82,112.64,112.79,54043.0,110.2171,110.3443,110.1682,110.3149,54043.0
2023-01-27 15:20:00,112.83,112.97,112.68,112.93,40371.0,110.354,110.491,110.2073,110.4518,40371.0
2023-01-27 15:25:00,112.93,112.94,112.74,112.94,37800.0,110.4518,110.4616,110.266,110.4616,37800.0
2023-01-27 15:30:00,112.96,113.0,112.86,112.97,39510.0,110.4812,110.5203,110.3834,110.491,39510.0
2023-01-27 15:35:00,112.96,113.02,112.87,112.87,47358.0,110.4812,110.5399,110.3932,110.3932,47358.0
2023-01-27 15:40:00,112.88,113.09,112.8,112.97,100057.0,110.4029,110.6083,110.3247,110.491,100057.0
2023-01-27 15:45:00,113.0,113.0,112.61,112.67,111800.0,110.5203,110.5203,110.1389,110.1976,111800.0
2023-01-27 15:50:00,112.65,112.72,112.37,112.61,149551.0,110.178,110.2465,109.9041,110.1389,149551.0
2023-01-27 15:55:00,112.59,112.64,112.37,112.48,399340.0,110.1193,110.1682,109.9041,110.0117,399340.0
2023-01-30 09:30:00,110.68,110.92,110.04,110.12,117898.0,108.2512,108.486,107.6253,107.7035,117898.0
2023-01-30 09:35:00,110.17,110.28,109.67,110.04,60325.0,107.7524,107.86,107.2634,107.6253,60325.0
2023-01-30 09:40:00,110.04,110.15,109.72,109.84,41965.0,107.6253,107.7329,107.3123,107.4297,41965.0
2023-01-30 09:45:00,109.83,110.12,109.61,109.81,92399.0,107.4199,107.7035,107.2047,107.4003,92399.0
2023-01-30 09:50:00,109.9,110.4,109.87,109.87,60324.0,107.4883,107.9774,107.459,107.459,60324.0
2023-01-30 09:55:00,109.87,110.32,109.8,110.0,53453.0,107.459,107.8991,107.3905,107.5861,53453.0
2023-01-30 10:00:00,109.99,110.71,109.92,110.59,73752.0,107.5764,108.2806,107.5079,108.1632,73752.0
2023-01-30 10:05:00,110.61,110.76,110.52,110.65,39638.0,108.1828,108.3295,108.0947,108.2219,39638.0
2023-01-30 10:10:00,110.68,110.97,110.57,110.76,43446.0,108.2512,108.5349,108.1436,108.3295,43446.0
2023-01-30 10:15:00,110.78,110.78,110.32,110.44,27442.0,108.349,108.349,107.8991,108.0165,27442.0
2023-01-30 10:20:00,110.45,110.61,109.87,109.95,48254.0,108.0263,108.1828,107.459,107.5372,48254.0
2023-01-30 10:25:00,109.96,109.98,109.21,109.51,68042.0,107.547,107.5666,106.8135,107.1069,68042.0
2023-01-30 10:30:00,109.57,109.66,109.13,109.25,35208.0,107.1656,107.2536,106.7352,106.8526,35208.0
2023-01-30 10:35:00,109.19,109.19,108.59,108.63,68769.0,106.7939,106.7939,106.2071,106.2462,68769.0
2023-01-30 10:40:00,108.61,108.69,108.18,108.37,66386.0,106.2266,106.3049,105.8061,105.9919,66386.0
2023-01-30 10:45:00,108.34,108.79,108.23,108.76,80262.0,105.9626,106.4027,105.855,106.3734,80262.0
2023-01-30 10:50:00,108.77,109.02,108.69,108.94,56256.0,106.3831,106.6276,106.3049,106.5494,56256.0
2023-01-30 10:55:00,108.92,109.48,108.9,109.38,32821.0,106.5298,107.0776,106.5103,106.9797,32821.0
2023-01-30 11:00:00,109.36,109.6,109.31,109.43,42157.0,106.9602,107.1949,106.9113,107.0287,42157.0
2023-01-30 11:05:00,109.4,109.78,109.32,109.77,42342.0,106.9993,107.371,106.9211,107.3612,42342.0
2023-01-30 11:10:00,109.77,109.96,109.73,109.74,25179.0,107.3612,107.547,107.3221,107.3318,25179.0
2023-01-30 11:15:00,109.7,110.09,109.7,109.93,29950.0,107.2927,107.6742,107.2927,107.5177,29950.0
2023-01-30 11:20:00,109.92,110.02,109.7,109.75,20053.0,107.5079,107.6057,107.2927,107.3416,20053.0
2023-01-30 11:25:00,109.76,110.05,109.69,109.89,36619.0,107.3514,107.635,107.2829,107.4786,36619.0
2023-01-30 11:30:00,109.9,110.03,109.71,109.81,27645.0,107.4883,107.6155,107.3025,107.4003,27645.0
2023-01-30 11:35:00,109.8,109.89,109.68,109.69,31699.0,107.3905,107.4786,107.2732,107.2829,31699.0
2023-01-30 11:40:00,109.7,109.85,109.56,109.59,31170.0,107.2927,107.4394,107.1558,107.1851,31170.0
2023-01-30 11:45:00,109.62,109.74,109.21,109.29,30012.0,107.2145,107.3318,106.8135,106.8917,30012.0
2023-01-30 11:50:00,109.3,109.51,109.23,109.23,31312.0,106.9015,107.1069,106.833,106.833,31312.0
2023-01-30 11:55:00,109.21,109.63,109.13,109.59,30022.0,106.8135,107.2243,106.7352,107.1851,30022.0
2023-01-30 12:00:00,109.57,109.9,109.5,109.81,49997.0,107.1656,107.4883,107.0971,107.4003,49997.0
2023-01-30 12:05:00,109.84,109.89,109.55,109.6,28053.0,107.4297,107.4786,107.146,107.1949,28053.0
2023-01-30 12:10:00,109.58,109.76,109.56,109.68,24112.0,107.1754,107.3514,107.1558,107.2732,24112.0
2023-01-30 12:15:00,109.69,109.8,109.5,109.58,30947.0,107.2829,107.3905,107.0971,107.1754,30947.0
2023-01-30 12:20:00,109.57,109.64,109.39,109.57,22917.0,107.1656,107.234,106.9895,107.1656,22917.0
2023-01-30 12:25:00,109.59,109.71,109.36,109.64,32399.0,107.1851,107.3025,106.9602,107.234,32399.0
2023-01-30 12:30:00,109.61,109.71,109.44,109.59,22235.0,107.2047,107.3025,107.0384,107.1851,22235.0
2023-01-30 12:35:00,109.59,109.75,109.46,109.56,19110.0,107.1851,107.3416,107.058,107.1558,19110.0
2023-01-30 12:40:00,109.56,109.75,109.47,109.57,18385.0,107.1558,107.3416,107.0678,107.1656,18385.0
2023-01-30 12:45:00,109.56,109.56,109.3,109.48,19258.0,107.1558,107.1558,106.9015,107.0776,19258.0
2023-01-30 12:50:00,109.45,109.49,109.27,109.4,19985.0,107.0482,107.0873,106.8722,106.9993,19985.0
2023-01-30 12:55:00,109.39,109.42,109.21,109.3,25614.0,106.9895,107.0189,106.8135,106.9015,25614.0
2023-01-30 13:00:00,109.29,109.44,109.15,109.44,21971.0,106.8917,107.0384,106.7548,107.0384,21971.0
2023-01-30 13:05:00,109.48,109.53,109.4,109.51,19202.0,107.0776,107.1265,106.9993,107.1069,19202.0
2023-01-30 13:10:00,109.55,109.62,109.27,109.28,22242.0,107.146,107.2145,106.8722,106.8819,22242.0
2023-01-30 13:15:00,109.28,109.85,109.27,109.78,19393.0,106.8819,107.4394,106.8722,107.371,19393.0
2023-01-30 13:20:00,109.78,109.84,109.62,109.81,12848.0,107.371,107.4297,107.2145,107.4003,12848.0
2023-01-30 13:25:00,109.8,109.84,109.57,109.6,11774.0,107.3905,107.4297,107.1656,107.1949,11774.0
2023-01-30 13:30:00,109.58,109.62,109.43,109.59,15314.0,107.1754,107.2145,107.0287,107.1851,15314.0
2023-01-30 13:35:00,109.57,109.57,109.39,109.49,17195.0,107.1656,107.1656,106.9895,107.0873,17195.0
2023-01-30 13:40:00,109.52,109.59,109.34,109.54,21887.0,107.1167,107.1851,106.9406,107.1362,21887.0
2023-01-30 13:45:00,109.53,109.57,109.31,109.4,20824.0,107.1265,107.1656,106.9113,106.9993,20824.0
2023-01-30 13:50:00,109.37,109.58,109.28,109.35,23484.0,106.97,107.1754,106.8819,106.9504,23484.0
2023-01-30 13:55:00,109.34,109.55,109.25,109.48,25481.0,106.9406,107.146,106.8526,107.0776,25481.0
2023-01-30 14:00:00,109.47,109.58,109.33,109.54,23438.0,107.0678,107.1754,106.9308,107.1362,23438.0
2023-01-30 14:05:00,109.54,109.6,109.37,109.39,18717.0,107.1362,107.1949,106.97,106.9895,18717.0
2023-01-30 14:10:00,109.39,109.51,109.31,109.51,15682.0,106.9895,107.1069,106.9113,107.1069,15682.0
2023-01-30 14:15:00,109.51,109.52,109.29,109.34,13797.0,107.1069,107.1167,106.8917,106.9406,13797.0
2023-01-30 14:20:00,109.34,109.5,109.29,109.45,24495.0,106.9406,107.0971,106.8917,107.0482,24495.0
2023-01-30 14:25:00,109.48,109.5,109.13,109.16,29392.0,107.0776,107.0971,106.7352,106.7646,29392.0
2023-01-30 14:30:00,109.14,109.26,109.06,109.06,71178.0,106.745,106.8624,106.6668,106.6668,71178.0
2023-01-30 14:35:00,109.06,109.26,108.87,109.04,42296.0,106.6668,106.8624,106.4809,106.6472,42296.0
2023-01-30 14:40:00,109.05,109.2,108.85,109.19,100125.0,106.657,106.8037,106.4614,106.7939,100125.0
2023-01-30 14:45:00,109.18,109.28,109.09,109.14,25686.0,106.7841,106.8819,106.6961,106.745,25686.0
2023-01-30 14:50:00,109.14,109.21,108.94,109.0,32166.0,106.745,106.8135,106.5494,106.6081,32166.0
2023-01-30 14:55:00,108.99,109.06,108.88,108.95,41477.0,106.5983,106.6668,106.4907,106.5592,41477.0
2023-01-30 15:00:00,108.95,109.07,108.81,109.0,68534.0,106.5592,106.6766,106.4223,106.6081,68534.0
2023-01-30 15:05:00,108.98,109.05,108.58,108.7,70509.0,106.5885,106.657,106.1973,106.3147,70509.0
2023-01-30 15:10:00,108.69,108.84,108.54,108.65,61171.0,106.3049,106.4516,106.1582,106.2658,61171.0
2023-01-30 15:15:00,108.61,108.65,108.31,108.36,66070.0,106.2266,106.2658,105.9332,105.9821,66070.0
2023-01-30 15:20:00,108.38,108.45,108.2,108.26,78898.0,106.0017,106.0702,105.8256,105.8843,78898.0
2023-01-30 15:25:00,108.26,108.32,108.04,108.08,97453.0,105.8843,105.943,105.6692,105.7083,97453.0
2023-01-30 15:30:00,108.08,108.42,107.96,108.37,124556.0,105.7083,106.0408,105.5909,105.9919,124556.0
2023-01-30 15:35:00,108.35,108.48,108.11,108.42,161637.0,105.9724,106.0995,105.7376,106.0408,161637.0
2023-01-30 15:40:00,108.43,108.5,108.04,108.1,145297.0,106.0506,106.1191,105.6692,105.7278,145297.0
2023-01-30 15:45:00,108.11,108.23,108.03,108.23,168953.0,105.7376,105.855,105.6594,105.855,168953.0
2023-01-30 15:50:00,108.23,108.42,108.15,108.22,251807.0,105.855,106.0408,105.7767,105.8452,251807.0
2023-01-30 15:55:00,108.21,108.23,107.98,108.2,398600.0,105.8354,105.855,105.6105,105.8256,398600.0
2023-01-31 09:30:00,108.87,109.64,108.61,109.55,214961.0,106.4809,107.234,106.2266,107.146,214961.0
2023-01-31 09:35:00,109.52,109.67,109.1,109.64,74433.0,107.1167,107.2634,106.7059,107.234,74433.0
2023-01-31 09:40:00,109.65,110.03,109.45,109.55,75866.0,107.2438,107.6155,107.0482,107.146,75866.0
2023-01-31 09:45:00,109.55,109.96,109.33,109.78,100130.0,107.146,107.547,106.9308,107.371,100130.0
2023-01-31 09:50:00,109.77,109.91,109.45,109.85,41648.0,107.3612,107.4981,107.0482,107.4394,41648.0
2023-01-31 09:55:00,109.83,109.83,108.82,108.93,47644.0,107.4199,107.4199,106.432,106.5396,47644.0
2023-01-31 10:00:00,108.98,109.32,108.98,109.23,77961.0,106.5885,106.9211,106.5885,106.833,77961.0
2023-01-31 10:05:00,109.27,109.69,109.06,109.16,116265.0,106.8722,107.2829,106.6668,106.7646,116265.0
2023-01-31 10:10:00,109.17,110.02,109.01,110.02,58509.0,106.7744,107.6057,106.6179,107.6057,58509.0
2023-01-31 10:15:00,110.05,110.28,109.99,110.07,43945.0,107.635,107.86,107.5764,107.6546,43945.0
2023-01-31 10:20:00,110.08,110.39,109.99,110.32,51131.0,107.6644,107.9676,107.5764,107.8991,51131.0
2023-01-31 10:25:00,110.4,110.64,110.1,110.62,36048.0,107.9774,108.2121,107.6839,108.1925,36048.0
2023-01-31 10:30:00,110.67,110.74,110.34,110.44,44157.0,108.2414,108.3099,107.9187,108.0165,44157.0
2023-01-31 10:35:00,110.43,110.62,110.31,110.46,24061.0,108.0067,108.1925,107.8893,108.0361,24061.0
2023-01-31 10:40:00,110.44,110.49,110.12,110.44,24717.0,108.0165,108.0654,107.7035,108.0165,24717.0
2023-01-31 10:45:00,110.43,110.5,110.29,110.4,15784.0,108.0067,108.0752,107.8698,107.9774,15784.0
2023-01-31 10:50:00,110.4,110.64,110.22,110.26,39230.0,107.9774,108.2121,107.8013,107.8404,39230.0
2023-01-31 10:55:00,110.3,110.41,110.2,110.4,44011.0,107.8796,107.9871,107.7818,107.9774,44011.0
2023-01-31 11:00:00,110.44,110.64,110.42,110.49,50180.0,108.0165,108.2121,107.9969,108.0654,50180.0
2023-01-31 11:05:00,110.47,110.7,110.3,110.38,93893.0,108.0458,108.2708,107.8796,107.9578,93893.0
2023-01-31 11:10:00,110.35,110.42,110.16,110.28,33019.0,107.9285,107.9969,107.7426,107.86,33019.0
2023-01-31 11:15:00,110.3,110.39,110.19,110.3,46408.0,107.8796,107.9676,107.772,107.8796,46408.0
2023-01-31 11:20:00,110.34,110.42,110.22,110.26,39889.0,107.9187,107.9969,107.8013,107.8404,39889.0
2023-01-31 11:25:00,110.28,110.36,110.16,110.26,17025.0,107.86,107.9382,107.7426,107.8404,17025.0
2023-01-31 11:30:00,110.25,110.34,110.13,110.15,26369.0,107.8307,107.9187,107.7133,107.7329,26369.0
2023-01-31 11:35:00,110.17,110.26,110.06,110.06,22011.0,107.7524,107.8404,107.6448,107.6448,22011.0
2023-01-31 11:40:00,110.13,110.28,110.1,110.12,24232.0,107.7133,107.86,107.6839,107.7035,24232.0
2023-01-31 11:45:00,110.13,110.15,109.9,109.94,44080.0,107.7133,107.7329,107.4883,107.5275,44080.0
2023-01-31 11:50:00,109.95,110.29,109.89,110.29,27149.0,107.5372,107.8698,107.4786,107.8698,27149.0
2023-01-31 11:55:00,110.31,110.31,110.09,110.13,21781.0,107.8893,107.8893,107.6742,107.7133,21781.0
2023-01-31 12:00:00,110.17,110.35,109.96,110.35,33317.0,107.7524,107.9285,107.547,107.9285,33317.0
2023-01-31 12:05:00,110.39,110.45,110.2,110.38,20702.0,107.9676,108.0263,107.7818,107.9578,20702.0
2023-01-31 12:10:00,110.4,110.48,110.32,110.48,40161.0,107.9774,108.0556,107.8991,108.0556,40161.0
2023-01-31 12:15:00,110.48,110.81,110.34,110.7,45593.0,108.0556,108.3784,107.9187,108.2708,45593.0
2023-01-31 12:20:00,110.76,110.79,110.55,110.66,25124.0,108.3295,108.3588,108.1241,108.2317,25124.0
2023-01-31 12:25:00,110.67,110.73,110.54,110.59,19948.0,108.2414,108.3001,108.1143,108.1632,19948.0
2023-01-31 12:30:00,110.59,110.69,110.58,110.67,14234.0,108.1632,108.261,108.1534,108.2414,14234.0
2023-01-31 12:35:00,110.68,110.75,110.56,110.7,51353.0,108.2512,108.3197,108.1339,108.2708,51353.0
2023-01-31 12:40:00,110.72,110.96,110.7,110.85,25372.0,108.2903,108.5251,108.2708,108.4175,25372.0
2023-01-31 12:45:00,110.83,111.0,110.83,110.85,29138.0,108.3979,108.5642,108.3979,108.4175,29138.0
2023-01-31 12:50:00,110.86,110.89,110.66,110.76,55397.0,108.4273,108.4566,108.2317,108.3295,55397.0
2023-01-31 12:55:00,110.77,110.81,110.65,110.8,30025.0,108.3392,108.3784,108.2219,108.3686,30025.0
2023-01-31 13:00:00,110.81,110.92,110.71,110.85,28409.0,108.3784,108.486,108.2806,108.4175,28409.0
2023-01-31 13:05:00,110.84,111.07,110.82,111.02,27824.0,108.4077,108.6327,108.3882,108.5838,27824.0
2023-01-31 13:10:00,111.01,111.03,110.85,110.93,28012.0,108.574,108.5935,108.4175,108.4957,28012.0
2023-01-31 13:15:00,110.97,110.99,110.79,110.84,30488.0,108.5349,108.5544,108.3588,108.4077,30488.0
2023-01-31 13:20:00,110.84,110.86,110.52,110.56,34126.0,108.4077,108.4273,108.0947,108.1339,34126.0
2023-01-31 13:25:00,110.54,110.59,110.48,110.59,30493.0,108.1143,108.1632,108.0556,108.1632,30493.0
2023-01-31 13:30:00,110.6,110.61,110.42,110.5,21252.0,108.173,108.1828,107.9969,108.0752,21252.0
2023-01-31 13:35:00,110.51,110.53,110.34,110.42,27193.0,108.085,108.1045,107.9187,107.9969,27193.0
2023-01-31 13:40:00,110.42,110.59,110.39,110.51,28407.0,107.9969,108.1632,107.9676,108.085,28407.0
2023-01-31 13:45:00,110.52,110.96,110.5,110.88,50385.0,108.0947,108.5251,108.0752,108.4468,50385.0
2023-01-31 13:50:00,110.93,110.94,110.83,110.86,18384.0,108.4957,108.5055,108.3979,108.4273,18384.0
2023-01-31 13:55:00,110.88,110.93,110.72,110.75,25609.0,108.4468,108.4957,108.2903,108.3197,25609.0
2023-01-31 14:00:00,110.71,110.75,110.54,110.55,25887.0,108.2806,108.3197,108.1143,108.1241,25887.0
2023-01-31 14:05:00,110.54,110.86,110.48,110.86,28237.0,108.1143,108.4273,108.0556,108.4273,28237.0
2023-01-31 14:10:00,110.83,110.87,110.64,110.65,27341.0,108.3979,108.4371,108.2121,108.2219,27341.0
2023-01-31 14:15:00,110.66,110.7,110.43,110.43,51365.0,108.2317,108.2708,108.0067,108.0067,51365.0
2023-01-31 14:20:00,110.45,110.52,110.36,110.37,33521.0,108.0263,108.0947,107.9382,107.948,33521.0
2023-01-31 14:25:00,110.37,110.48,110.34,110.45,23594.0,107.948,108.0556,107.9187,108.0263,23594.0
2023-01-31 14:30:00,110.45,110.56,110.4,110.41,30219.0,108.0263,108.1339,107.9774,107.9871,30219.0
2023-01-31 14:35:00,110.4,110.43,110.17,110.19,39916.0,107.9774,108.0067,107.7524,107.772,39916.0
2023-01-31 14:40:00,110.19,110.35,110.18,110.34,36686.0,107.772,107.9285,107.7622,107.9187,36686.0
2023-01-31 14:45:00,110.34,110.56,110.33,110.55,22341.0,107.9187,108.1339,107.9089,108.1241,22341.0
2023-01-31 14:50:00,110.57,110.67,110.53,110.65,34587.0,108.1436,108.2414,108.1045,108.2219,34587.0
2023-01-31 14:55:00,110.64,110.68,110.56,110.61,19002.0,108.2121,108.2512,108.1339,108.1828,19002.0
2023-01-31 15:00:00,110.6,110.67,110.58,110.65,16528.0,108.173,108.2414,108.1534,108.2219,16528.0
2023-01-31 15:05:00,110.65,110.83,110.61,110.74,22696.0,108.2219,108.3979,108.1828,108.3099,22696.0
2023-01-31 15:10:00,110.77,110.79,110.49,110.55,37430.0,108.3392,108.3588,108.0654,108.1241,37430.0
2023-01-31 15:15:00,110.56,110.57,110.35,110.43,21719.0,108.1339,108.1436,107.9285,108.0067,21719.0
2023-01-31 15:20:00,110.45,110.62,110.42,110.59,28774.0,108.0263,108.1925,107.9969,108.1632,28774.0
2023-01-31 15:25:00,110.59,110.64,110.31,110.36,36520.0,108.1632,108.2121,107.8893,107.9382,36520.0
2023-01-31 15:30:00,110.38,110.52,110.34,110.48,35908.0,107.9578,108.0947,107.9187,108.0556,35908.0
2023-01-31 15:35:00,110.49,110.61,110.45,110.54,35131.0,108.0654,108.1828,108.0263,108.1143,35131.0
2023-01-31 15:40:00,110.55,110.82,110.54,110.8,45487.0,108.1241,108.3882,108.1143,108.3686,45487.0
2023-01-31 15:45:00,110.8,110.91,110.72,110.77,57797.0,108.3686,108.4762,108.2903,108.3392,57797.0
2023-01-31 15:50:00,110.82,111.24,110.63,111.24,153887.0,108.3882,108.7989,108.2023,108.7989,153887.0
2023-01-31 15:55:00,111.22,111.56,110.97,111.49,434388.0,108.7794,109.1119,108.5349,109.0434,434388.0
2023-02-01 09:30:00,111.93,112.7,111.91,112.17,107933.0,109.4738,110.2269,109.4542,109.7085,107933.0
2023-02-01 09:35:00,112.17,112.4,112.02,112.1,39918.0,109.7085,109.9335,109.5618,109.6401,39918.0
2023-02-01 09:40:00,112.11,112.86,112.11,112.82,32556.0,109.6498,110.3834,109.6498,110.3443,32556.0
2023-02-01 09:45:00,112.89,113.45,112.89,113.25,108352.0,110.4127,110.9604,110.4127,110.7648,108352.0
2023-02-01 09:50:00,113.26,113.6,113.03,113.55,39019.0,110.7746,111.1071,110.5497,111.0582,39019.0
2023-02-01 09:55:00,113.59,113.87,113.46,113.86,38150.0,111.0974,111.3712,110.9702,111.3614,38150.0
2023-02-01 10:00:00,113.89,114.15,113.61,113.87,55972.0,111.3908,111.6451,111.1169,111.3712,55972.0
2023-02-01 10:05:00,113.88,114.16,113.71,113.89,60062.0,111.381,111.6549,111.2147,111.3908,60062.0
2023-02-01 10:10:00,113.91,114.0,113.69,113.9,43242.0,111.4103,111.4984,111.1952,111.4006,43242.0
2023-02-01 10:15:00,113.87,114.14,113.81,114.04,27542.0,111.3712,111.6353,111.3125,111.5375,27542.0
2023-02-01 10:20:00,114.08,114.15,113.76,114.13,53252.0,111.5766,111.6451,111.2636,111.6255,53252.0
2023-02-01 10:25:00,114.12,114.38,113.95,114.37,48512.0,111.6157,111.87,111.4495,111.8602,48512.0
2023-02-01 10:30:00,114.39,114.73,114.34,114.61,48971.0,111.8798,112.2123,111.8309,112.095,48971.0
2023-02-01 10:35:00,114.6,114.63,114.45,114.5,50002.0,112.0852,112.1145,111.9385,111.9874,50002.0
2023-02-01 10:40:00,114.48,114.69,114.45,114.62,42460.0,111.9678,112.1732,111.9385,112.1048,42460.0
2023-02-01 10:45:00,114.61,114.94,114.54,114.81,93316.0,112.095,112.4177,112.0265,112.2906,93316.0
2023-02-01 10:50:00,114.85,114.85,114.15,114.27,62214.0,112.3297,112.3297,111.6451,111.7624,62214.0
2023-02-01 10:55:00,114.34,114.48,114.01,114.03,32231.0,111.8309,111.9678,111.5081,111.5277,32231.0
2023-02-01 11:00:00,114.0,114.34,113.8,114.27,33027.0,111.4984,111.8309,111.3028,111.7624,33027.0
2023-02-01 11:05:00,114.31,114.48,114.23,114.48,37656.0,111.8016,111.9678,111.7233,111.9678,37656.0
2023-02-01 11:10:00,114.48,114.84,114.43,114.78,27973.0,111.9678,112.3199,111.9189,112.2613,27973.0
2023-02-01 11:15:00,114.77,115.16,114.76,114.98,57202.0,112.2515,112.6329,112.2417,112.4569,57202.0
2023-02-01 11:20:00,114.98,115.46,114.95,115.33,56391.0,112.4569,112.9263,112.4275,112.7992,56391.0
2023-02-01 11:25:00,115.31,115.46,115.05,115.1,34061.0,112.7796,112.9263,112.5253,112.5742,34061.0
2023-02-01 11:30:00,115.08,115.25,115.02,115.07,25805.0,112.5547,112.7209,112.496,112.5449,25805.0
2023-02-01 11:35:00,115.08,115.08,114.7,114.73,35795.0,112.5547,112.5547,112.183,112.2123,35795.0
2023-02-01 11:40:00,114.72,115.2,114.67,115.17,34634.0,112.2026,112.672,112.1537,112.6427,34634.0
2023-02-01 11:45:00,115.19,115.28,115.06,115.26,30410.0,112.6623,112.7503,112.5351,112.7307,30410.0
2023-02-01 11:50:00,115.25,115.28,114.92,115.02,106847.0,112.7209,112.7503,112.3982,112.496,106847.0
2023-02-01 11:55:00,115.02,115.03,114.65,114.67,32961.0,112.496,112.5058,112.1341,112.1537,32961.0
2023-02-01 12:00:00,114.7,115.07,114.6,114.86,33252.0,112.183,112.5449,112.0852,112.3395,33252.0
2023-02-01 12:05:00,114.85,114.85,114.43,114.45,35472.0,112.3297,112.3297,111.9189,111.9385,35472.0
2023-02-01 12:10:00,114.5,114.54,114.16,114.29,33129.0,111.9874,112.0265,111.6549,111.782,33129.0
2023-02-01 12:15:00,114.28,114.32,114.11,114.27,19754.0,111.7722,111.8113,111.606,111.7624,19754.0
2023-02-01 12:20:00,114.27,114.54,114.22,114.54,13220.0,111.7624,112.0265,111.7135,112.0265,13220.0
2023-02-01 12:25:00,114.53,114.63,114.43,114.53,19015.0,112.0167,112.1145,111.9189,112.0167,19015.0
2023-02-01 12:30:00,114.56,114.68,114.51,114.6,31657.0,112.0461,112.1634,111.9972,112.0852,31657.0
2023-02-01 12:35:00,114.6,114.7,114.51,114.69,16208.0,112.0852,112.183,111.9972,112.1732,16208.0
2023-02-01 12:40:00,114.69,114.81,114.67,114.8,26447.0,112.1732,112.2906,112.1537,112.2808,26447.0
2023-02-01 12:45:00,114.89,114.9,114.35,114.35,31682.0,112.3688,112.3786,111.8407,111.8407,31682.0
2023-02-01 12:50:00,114.35,114.66,114.33,114.66,20777.0,111.8407,112.1439,111.8211,112.1439,20777.0
2023-02-01 12:55:00,114.67,114.78,114.55,114.56,30365.0,112.1537,112.2613,112.0363,112.0461,30365.0
2023-02-01 13:00:00,114.57,114.65,114.47,114.65,12473.0,112.0559,112.1341,111.9581,112.1341,12473.0
2023-02-01 13:05:00,114.68,114.71,114.57,114.57,17611.0,112.1634,112.1928,112.0559,112.0559,17611.0
2023-02-01 13:10:00,114.56,114.79,114.55,114.74,20210.0,112.0461,112.271,112.0363,112.2221,20210.0
2023-02-01 13:15:00,114.72,114.82,114.58,114.79,48379.0,112.2026,112.3004,112.0656,112.271,48379.0
2023-02-01 13:20:00,114.79,114.79,114.64,114.75,16296.0,112.271,112.271,112.1243,112.2319,16296.0
2023-02-01 13:25:00,114.76,114.9,114.7,114.9,15292.0,112.2417,112.3786,112.183,112.3786,15292.0
2023-02-01 13:30:00,114.92,115.04,114.88,114.94,21255.0,112.3982,112.5155,112.3591,112.4177,21255.0
2023-02-01 13:35:00,114.95,114.97,114.7,114.73,26669.0,112.4275,112.4471,112.183,112.2123,26669.0
2023-02-01 13:40:00,114.76,114.83,114.59,114.59,19358.0,112.2417,112.3102,112.0754,112.0754,19358.0
2023-02-01 13:45:00,114.52,114.57,114.31,114.37,16094.0,112.007,112.0559,111.8016,111.8602,16094.0
2023-02-01 13:50:00,114.36,114.36,114.19,114.2,36227.0,111.8505,111.8505,111.6842,111.694,36227.0
2023-02-01 13:55:00,114.24,114.7,114.2,114.42,25274.0,111.7331,112.183,111.694,111.9092,25274.0
2023-02-01 14:00:00,114.48,114.55,113.58,114.15,44260.0,111.9678,112.0363,111.0876,111.6451,44260.0
2023-02-01 14:05:00,114.11,115.1,114.11,114.84,44270.0,111.606,112.5742,111.606,112.3199,44270.0
2023-02-01 14:10:00,114.83,115.26,114.83,115.02,44656.0,112.3102,112.7307,112.3102,112.496,44656.0
2023-02-01 14:15:00,115.07,115.16,114.69,114.9,32921.0,112.5449,112.6329,112.1732,112.3786,32921.0
2023-02-01 14:20:00,114.86,114.9,114.57,114.64,37753.0,112.3395,112.3786,112.0559,112.1243,37753.0
2023-02-01 14:25:00,114.59,114.63,114.44,114.44,21347.0,112.0754,112.1145,111.9287,111.9287,21347.0
2023-02-01 14:30:00,114.48,114.63,113.52,114.08,63645.0,111.9678,112.1145,111.0289,111.5766,63645.0
2023-02-01 14:35:00,114.02,115.57,113.69,115.46,107491.0,111.5179,113.0339,111.1952,112.9263,107491.0
2023-02-01 14:40:00,115.5,116.39,115.41,116.36,190730.0,112.9655,113.8359,112.8774,113.8066,190730.0
2023-02-01 14:45:00,116.43,117.24,116.02,116.83,108399.0,113.875,114.6673,113.474,114.2663,108399.0
2023-02-01 14:50:00,116.78,117.62,116.77,117.17,74137.0,114.2174,115.0389,114.2076,114.5988,74137.0
2023-02-01 14:55:00,117.19,117.35,116.7,116.95,120963.0,114.6184,114.7749,114.1391,114.3836,120963.0
2023-02-01 15:00:00,116.99,117.95,116.97,117.82,59338.0,114.4228,115.3617,114.4032,115.2345,59338.0
2023-02-01 15:05:00,117.83,118.72,117.65,118.56,140994.0,115.2443,116.1148,115.0683,115.9583,140994.0
2023-02-01 15:10:00,118.58,118.6,118.19,118.37,109211.0,115.9779,115.9974,115.5964,115.7725,109211.0
2023-02-01 15:15:00,118.37,118.63,117.97,118.59,109805.0,115.7725,116.0268,115.3812,115.9876,109805.0
2023-02-01 15:20:00,118.62,118.87,118.22,118.53,116994.0,116.017,116.2615,115.6258,115.929,116994.0
2023-02-01 15:25:00,118.53,119.07,118.52,119.06,70619.0,115.929,116.4571,115.9192,116.4473,70619.0
2023-02-01 15:30:00,119.07,119.36,118.91,119.16,110447.0,116.4571,116.7407,116.3006,116.5451,110447.0
2023-02-01 15:35:00,119.16,119.97,119.16,119.9,143735.0,116.5451,117.3374,116.5451,117.2689,143735.0
2023-02-01 15:40:00,119.94,120.13,119.54,119.7,195628.0,117.308,117.4939,116.9168,117.0733,195628.0
2023-02-01 15:45:00,119.71,120.0,119.28,119.33,128557.0,117.0831,117.3667,116.6625,116.7114,128557.0
2023-02-01 15:50:00,119.24,119.26,118.65,118.65,225339.0,116.6234,116.6429,116.0463,116.0463,225339.0
2023-02-01 15:55:00,118.62,119.17,118.55,119.07,598669.0,116.017,116.5549,115.9485,116.4571,598669.0
2023-02-02 09:30:00,120.31,121.58,120.22,121.51,295945.0,117.6699,118.912,117.5819,118.8436,295945.0
2023-02-02 09:35:00,121.57,122.55,121.19,122.51,157789.0,118.9023,119.8607,118.5306,119.8216,157789.0
2023-02-02 09:40:00,122.49,122.91,122.36,122.73,102125.0,119.8021,120.2128,119.6749,120.0368,102125.0
2023-02-02 09:45:00,122.76,122.85,122.14,122.18,90285.0,120.0661,120.1542,119.4597,119.4989,90285.0
2023-02-02 09:50:00,122.2,122.41,121.9,122.11,109294.0,119.5184,119.7238,119.225,119.4304,109294.0
2023-02-02 09:55:00,122.11,122.23,121.5,121.56,96722.0,119.4304,119.5478,118.8338,118.8925,96722.0
2023-02-02 10:00:00,121.56,121.96,121.41,121.47,126140.0,118.8925,119.2837,118.7458,118.8044,126140.0
2023-02-02 10:05:00,121.4,121.62,120.9,121.03,50546.0,118.736,118.9512,118.247,118.3741,50546.0
2023-02-02 10:10:00,121.0,121.22,120.69,121.02,91782.0,118.3448,118.5599,118.0416,118.3643,91782.0
2023-02-02 10:15:00,121.03,122.0,120.9,121.97,100987.0,118.3741,119.3228,118.247,119.2935,100987.0
2023-02-02 10:20:00,122.0,122.01,121.41,121.61,77178.0,119.3228,119.3326,118.7458,118.9414,77178.0
2023-02-02 10:25:00,121.57,122.1,121.45,121.85,91561.0,118.9023,119.4206,118.7849,119.1761,91561.0
2023-02-02 10:30:00,121.86,122.6,121.85,122.42,81129.0,119.1859,119.9096,119.1761,119.7336,81129.0
2023-02-02 10:35:00,122.45,122.72,122.31,122.72,80173.0,119.7629,120.027,119.626,120.027,80173.0
2023-02-02 10:40:00,122.71,122.78,122.3,122.4,73989.0,120.0172,120.0857,119.6162,119.714,73989.0
2023-02-02 10:45:00,122.41,122.47,122.03,122.43,76376.0,119.7238,119.7825,119.3522,119.7434,76376.0
2023-02-02 10:50:00,122.43,122.44,122.05,122.18,64536.0,119.7434,119.7532,119.3717,119.4989,64536.0
2023-02-02 10:55:00,122.15,122.28,122.01,122.23,170219.0,119.4695,119.5967,119.3326,119.5478,170219.0
2023-02-02 11:00:00,122.25,122.44,122.1,122.43,103212.0,119.5673,119.7532,119.4206,119.7434,103212.0
2023-02-02 11:05:00,122.43,122.52,122.23,122.49,150590.0,119.7434,119.8314,119.5478,119.8021,150590.0
2023-02-02 11:10:00,122.49,122.93,122.43,122.89,76412.0,119.8021,120.2324,119.7434,120.1933,76412.0
2023-02-02 11:15:00,122.91,122.99,122.51,122.65,74214.0,120.2128,120.2911,119.8216,119.9586,74214.0
2023-02-02 11:20:00,122.65,123.29,122.54,123.18,75985.0,119.9586,120.5845,119.851,120.4769,75985.0
2023-02-02 11:25:00,123.18,123.29,123.05,123.11,71558.0,120.4769,120.5845,120.3498,120.4085,71558.0
2023-02-02 11:30:00,123.13,123.24,123.02,123.12,92263.0,120.428,120.5356,120.3204,120.4182,92263.0
2023-02-02 11:35:00,123.11,123.13,122.86,123.04,104941.0,120.4085,120.428,120.1639,120.34,104941.0
2023-02-02 11:40:00,123.05,123.12,122.86,123.05,50525.0,120.3498,120.4182,120.1639,120.3498,50525.0
2023-02-02 11:45:00,123.03,123.2,122.84,123.0,62553.0,120.3302,120.4965,120.1444,120.3009,62553.0
2023-02-02 11:50:00,123.02,123.31,123.02,123.22,64634.0,120.3204,120.6041,120.3204,120.516,64634.0
2023-02-02 11:55:00,123.24,123.26,123.0,123.04,57819.0,120.5356,120.5552,120.3009,120.34,57819.0
2023-02-02 12:00:00,123.04,123.29,123.04,123.13,37897.0,120.34,120.5845,120.34,120.428,37897.0
2023-02-02 12:05:00,123.13,123.38,123.0,123.1,50510.0,120.428,120.6725,120.3009,120.3987,50510.0
2023-02-02 12:10:00,123.13,123.76,123.0,123.69,70073.0,120.428,121.0442,120.3009,120.9757,70073.0
2023-02-02 12:15:00,123.7,123.92,123.65,123.77,91446.0,120.9855,121.2007,120.9366,121.054,91446.0
2023-02-02 12:20:00,123.77,123.98,123.65,123.96,74005.0,121.054,121.2594,120.9366,121.2398,74005.0
2023-02-02 12:25:00,123.97,124.27,123.9,124.07,101578.0,121.2496,121.543,121.1811,121.3474,101578.0
2023-02-02 12:30:00,124.08,124.11,123.85,124.07,83050.0,121.3572,121.3865,121.1322,121.3474,83050.0
2023-02-02 12:35:00,124.07,124.24,124.01,124.21,46707.0,121.3474,121.5137,121.2887,121.4843,46707.0
2023-02-02 12:40:00,124.2,124.21,123.92,124.2,39707.0,121.4745,121.4843,121.2007,121.4745,39707.0
2023-02-02 12:45:00,124.2,124.23,123.92,124.08,57062.0,121.4745,121.5039,121.2007,121.3572,57062.0
2023-02-02 12:50:00,124.09,124.5,124.04,124.46,57744.0,121.367,121.768,121.318,121.7288,57744.0
2023-02-02 12:55:00,124.49,124.62,124.35,124.44,63429.0,121.7582,121.8853,121.6212,121.7093,63429.0
2023-02-02 13:00:00,124.44,124.8,124.38,124.7,95394.0,121.7093,122.0614,121.6506,121.9636,95394.0
2023-02-02 13:05:00,124.69,124.69,124.39,124.46,65105.0,121.9538,121.9538,121.6604,121.7288,65105.0
2023-02-02 13:10:00,124.46,124.48,124.19,124.35,44552.0,121.7288,121.7484,121.4648,121.6212,44552.0
2023-02-02 13:15:00,124.37,124.48,124.22,124.28,85651.0,121.6408,121.7484,121.4941,121.5528,85651.0
2023-02-02 13:20:00,124.26,124.43,124.23,124.42,55007.0,121.5332,121.6995,121.5039,121.6897,55007.0
2023-02-02 13:25:00,124.41,124.63,124.28,124.47,44258.0,121.6799,121.8951,121.5528,121.7386,44258.0
2023-02-02 13:30:00,124.52,124.69,124.47,124.59,54849.0,121.7875,121.9538,121.7386,121.856,54849.0
2023-02-02 13:35:00,124.58,124.58,124.23,124.3,30701.0,121.8462,121.8462,121.5039,121.5723,30701.0
2023-02-02 13:40:00,124.32,124.43,124.24,124.3,32111.0,121.5919,121.6995,121.5137,121.5723,32111.0
2023-02-02 13:45:00,124.31,124.4,124.26,124.37,34706.0,121.5821,121.6701,121.5332,121.6408,34706.0
2023-02-02 13:50:00,124.37,124.7,124.37,124.68,48167.0,121.6408,121.9636,121.6408,121.944,48167.0
2023-02-02 13:55:00,124.67,124.9,124.62,124.89,61714.0,121.9342,122.1592,121.8853,122.1494,61714.0
2023-02-02 14:00:00,124.89,124.92,124.69,124.69,72052.0,122.1494,122.1787,121.9538,121.9538,72052.0
2023-02-02 14:05:00,124.67,124.79,124.29,124.3,45277.0,121.9342,122.0516,121.5626,121.5723,45277.0
2023-02-02 14:10:00,124.3,124.36,123.98,124.17,92233.0,121.5723,121.631,121.2594,121.4452,92233.0
2023-02-02 14:15:00,124.17,124.24,123.98,124.15,35497.0,121.4452,121.5137,121.2594,121.4256,35497.0
2023-02-02 14:20:00,124.15,124.15,123.69,123.72,60147.0,121.4256,121.4256,120.9757,121.0051,60147.0
2023-02-02 14:25:00,123.7,123.88,123.66,123.7,70466.0,120.9855,121.1616,120.9464,120.9855,70466.0
2023-02-02 14:30:00,123.69,123.72,123.05,123.11,58816.0,120.9757,121.0051,120.3498,120.4085,58816.0
2023-02-02 14:35:00,123.1,123.37,122.82,123.16,53685.0,120.3987,120.6628,120.1248,120.4574,53685.0
2023-02-02 14:40:00,123.17,123.25,122.98,123.17,50224.0,120.4671,120.5454,120.2813,120.4671,50224.0
2023-02-02 14:45:00,123.2,123.2,122.7,123.1,37947.0,120.4965,120.4965,120.0075,120.3987,37947.0
2023-02-02 14:50:00,123.1,123.34,122.96,123.07,102653.0,120.3987,120.6334,120.2617,120.3693,102653.0
2023-02-02 14:55:00,123.07,123.1,122.5,122.62,146386.0,120.3693,120.3987,119.8118,119.9292,146386.0
2023-02-02 15:00:00,122.65,122.65,122.18,122.32,70289.0,119.9586,119.9586,119.4989,119.6358,70289.0
2023-02-02 15:05:00,122.36,122.77,122.16,122.28,51927.0,119.6749,120.0759,119.4793,119.5967,51927.0
2023-02-02 15:10:00,122.37,122.84,122.32,122.74,39825.0,119.6847,120.1444,119.6358,120.0466,39825.0
2023-02-02 15:15:00,122.76,122.8,122.41,122.74,46232.0,120.0661,120.1053,119.7238,120.0466,46232.0
2023-02-02 15:20:00,122.75,122.87,122.56,122.65,45925.0,120.0564,120.1737,119.8705,119.9586,45925.0
2023-02-02 15:25:00,122.66,123.0,122.53,123.0,103119.0,119.9683,120.3009,119.8412,120.3009,103119.0
2023-02-02 15:30:00,123.03,123.35,123.01,123.34,44129.0,120.3302,120.6432,120.3107,120.6334,44129.0
2023-02-02 15:35:00,123.37,123.51,123.12,123.18,66382.0,120.6628,120.7997,120.4182,120.4769,66382.0
2023-02-02 15:40:00,123.18,123.49,123.07,123.2,81050.0,120.4769,120.7801,120.3693,120.4965,81050.0
2023-02-02 15:45:00,123.19,123.23,122.94,123.04,174594.0,120.4867,120.5258,120.2422,120.34,174594.0
2023-02-02 15:50:00,123.05,124.06,123.05,123.97,178885.0,120.3498,121.3376,120.3498,121.2496,178885.0
2023-02-02 15:55:00,123.94,124.42,123.83,124.28,479275.0,121.2202,121.6897,121.1127,121.5528,479275.0
2023-02-03 09:30:00,122.92,122.92,121.73,122.08,163991.0,120.2226,120.2226,119.0587,119.4011,163991.0
2023-02-03 09:35:00,122.08,122.19,121.34,121.73,67149.0,119.4011,119.5086,118.6773,119.0587,67149.0
2023-02-03 09:40:00,121.73,121.85,121.4,121.72,41260.0,119.0587,119.1761,118.736,119.049,41260.0
2023-02-03 09:45:00,121.79,122.34,121.66,122.18,63162.0,119.1174,119.6554,118.9903,119.4989,63162.0
2023-02-03 09:50:00,122.19,122.65,121.95,122.38,79840.0,119.5086,119.9586,119.2739,119.6945,79840.0
2023-02-03 09:55:00,122.38,122.45,121.59,121.74,44671.0,119.6945,119.7629,118.9218,119.0685,44671.0
2023-02-03 10:00:00,121.73,121.94,121.13,121.55,73264.0,119.0587,119.2641,118.4719,118.8827,73264.0
2023-02-03 10:05:00,121.5,121.68,121.15,121.51,42023.0,118.8338,119.0098,118.4915,118.8436,42023.0
2023-02-03 10:10:00,121.41,122.02,121.27,121.79,47480.0,118.7458,119.3424,118.6088,119.1174,47480.0
2023-02-03 10:15:00,121.85,122.26,121.62,122.03,36523.0,119.1761,119.5771,118.9512,119.3522,36523.0
2023-02-03 10:20:00,122.02,122.4,121.89,122.3,23555.0,119.3424,119.714,119.2152,119.6162,23555.0
2023-02-03 10:25:00,122.37,122.55,122.16,122.2,63788.0,119.6847,119.8607,119.4793,119.5184,63788.0
2023-02-03 10:30:00,122.15,122.9,122.12,122.9,18151.0,119.4695,120.2031,119.4402,120.2031,18151.0
2023-02-03 10:35:00,122.97,123.29,122.87,123.11,24701.0,120.2715,120.5845,120.1737,120.4085,24701.0
2023-02-03 10:40:00,123.08,123.51,122.79,123.4,21891.0,120.3791,120.7997,120.0955,120.6921,21891.0
2023-02-03 10:45:00,123.4,123.67,123.39,123.41,53145.0,120.6921,120.9562,120.6823,120.7019,53145.0
2023-02-03 10:50:00,123.39,123.52,123.19,123.34,27210.0,120.6823,120.8095,120.4867,120.6334,27210.0
2023-02-03 10:55:00,123.32,123.46,122.83,123.0,101027.0,120.6138,120.7508,120.1346,120.3009,101027.0
2023-02-03 11:00:00,123.0,123.18,122.8,122.88,36600.0,120.3009,120.4769,120.1053,120.1835,36600.0
2023-02-03 11:05:00,122.9,123.0,122.71,122.78,41179.0,120.2031,120.3009,120.0172,120.0857,41179.0
2023-02-03 11:10:00,122.81,123.14,122.67,123.14,39473.0,120.115,120.4378,119.9781,120.4378,39473.0
2023-02-03 11:15:00,123.18,123.33,122.95,122.99,20691.0,120.4769,120.6236,120.252,120.2911,20691.0
2023-02-03 11:20:00,122.99,123.2,122.91,123.11,23695.0,120.2911,120.4965,120.2128,120.4085,23695.0
2023-02-03 11:25:00,123.11,123.21,122.89,123.13,29691.0,120.4085,120.5063,120.1933,120.428,29691.0
2023-02-03 11:30:00,123.15,123.32,123.0,123.09,18768.0,120.4476,120.6138,120.3009,120.3889,18768.0
2023-02-03 11:35:00,123.09,123.1,122.4,122.52,39889.0,120.3889,120.3987,119.714,119.8314,39889.0
2023-02-03 11:40:00,122.52,122.68,122.29,122.35,38731.0,119.8314,119.9879,119.6065,119.6651,38731.0
2023-02-03 11:45:00,122.38,122.44,121.96,121.96,38837.0,119.6945,119.7532,119.2837,119.2837,38837.0
2023-02-03 11:50:00,121.96,122.37,121.96,122.16,15929.0,119.2837,119.6847,119.2837,119.4793,15929.0
2023-02-03 11:55:00,122.15,122.21,121.69,121.74,28935.0,119.4695,119.5282,119.0196,119.0685,28935.0
2023-02-03 12:00:00,121.73,122.14,121.67,122.1,14481.0,119.0587,119.4597,119.0001,119.4206,14481.0
2023-02-03 12:05:00,122.06,122.35,122.06,122.23,14248.0,119.3815,119.6651,119.3815,119.5478,14248.0
2023-02-03 12:10:00,122.27,122.4,122.19,122.38,11425.0,119.5869,119.714,119.5086,119.6945,11425.0
2023-02-03 12:15:00,122.37,122.52,122.33,122.47,7770.0,119.6847,119.8314,119.6456,119.7825,7770.0
2023-02-03 12:20:00,122.45,122.79,122.36,122.77,11097.0,119.7629,120.0955,119.6749,120.0759,11097.0
2023-02-03 12:25:00,122.77,122.8,122.61,122.62,13439.0,120.0759,120.1053,119.9194,119.9292,13439.0
2023-02-03 12:30:00,122.62,122.77,122.54,122.61,17673.0,119.9292,120.0759,119.851,119.9194,17673.0
2023-02-03 12:35:00,122.6,122.76,122.6,122.6,9445.0,119.9096,120.0661,119.9096,119.9096,9445.0
2023-02-03 12:40:00,122.58,122.85,122.58,122.65,10513.0,119.8901,120.1542,119.8901,119.9586,10513.0
2023-02-03 12:45:00,122.66,122.79,122.46,122.47,10084.0,119.9683,120.0955,119.7727,119.7825,10084.0
2023-02-03 12:50:00,122.45,122.59,122.36,122.47,17417.0,119.7629,119.8999,119.6749,119.7825,17417.0
2023-02-03 12:55:00,122.46,122.53,121.64,121.7,29062.0,119.7727,119.8412,118.9707,119.0294,29062.0
2023-02-03 13:00:00,121.7,121.78,121.55,121.59,16640.0,119.0294,119.1076,118.8827,118.9218,16640.0
2023-02-03 13:05:00,121.64,121.81,121.2,121.2,19317.0,118.9707,119.137,118.5404,118.5404,19317.0
2023-02-03 13:10:00,121.2,121.36,121.08,121.33,18414.0,118.5404,118.6969,118.423,118.6675,18414.0
2023-02-03 13:15:00,121.34,121.39,121.15,121.35,11159.0,118.6773,118.7262,118.4915,118.6871,11159.0
2023-02-03 13:20:00,121.33,121.55,121.25,121.34,37140.0,118.6675,118.8827,118.5893,118.6773,37140.0
2023-02-03 13:25:00,121.38,121.49,121.2,121.22,12309.0,118.7164,118.824,118.5404,118.5599,12309.0
2023-02-03 13:30:00,121.18,121.21,120.78,120.78,46295.0,118.5208,118.5502,118.1296,118.1296,46295.0
2023-02-03 13:35:00,120.73,121.02,120.72,120.81,20241.0,118.0807,118.3643,118.0709,118.1589,20241.0
2023-02-03 13:40:00,120.84,120.89,120.51,120.6,23917.0,118.1883,118.2372,117.8655,117.9535,23917.0
2023-02-03 13:45:00,120.56,120.76,120.38,120.71,23530.0,117.9144,118.11,117.7384,118.0611,23530.0
2023-02-03 13:50:00,120.72,121.1,120.71,121.07,20208.0,118.0709,118.4426,118.0611,118.4132,20208.0
2023-02-03 13:55:00,121.06,121.19,120.77,120.81,22383.0,118.4034,118.5306,118.1198,118.1589,22383.0
2023-02-03 14:00:00,120.78,120.86,120.61,120.74,30955.0,118.1296,118.2078,117.9633,118.0905,30955.0
2023-02-03 14:05:00,120.75,120.83,120.57,120.65,22981.0,118.1002,118.1785,117.9242,118.0024,22981.0
2023-02-03 14:10:00,120.69,120.81,120.47,120.72,13825.0,118.0416,118.1589,117.8264,118.0709,13825.0
2023-02-03 14:15:00,120.71,120.74,120.38,120.46,23880.0,118.0611,118.0905,117.7384,117.8166,23880.0
2023-02-03 14:20:00,120.47,120.6,120.27,120.33,21570.0,117.8264,117.9535,117.6308,117.6895,21570.0
2023-02-03 14:25:00,120.33,120.58,120.1,120.54,58165.0,117.6895,117.934,117.4645,117.8949,58165.0
2023-02-03 14:30:00,120.55,120.66,120.23,120.47,19509.0,117.9046,118.0122,117.5917,117.8264,19509.0
2023-02-03 14:35:00,120.46,120.72,120.46,120.62,27062.0,117.8166,118.0709,117.8166,117.9731,27062.0
2023-02-03 14:40:00,120.6,120.67,120.4,120.46,17829.0,117.9535,118.022,117.7579,117.8166,17829.0
2023-02-03 14:45:00,120.48,120.49,120.31,120.36,13269.0,117.8362,117.846,117.6699,117.7188,13269.0
2023-02-03 14:50:00,120.36,120.37,120.08,120.32,17315.0,117.7188,117.7286,117.4449,117.6797,17315.0
2023-02-03 14:55:00,120.31,120.4,119.95,120.11,25948.0,117.6699,117.7579,117.3178,117.4743,25948.0
2023-02-03 15:00:00,120.1,120.11,119.7,119.83,30100.0,117.4645,117.4743,117.0733,117.2004,30100.0
2023-02-03 15:05:00,119.84,120.1,119.61,120.05,25184.0,117.2102,117.4645,116.9853,117.4156,25184.0
2023-02-03 15:10:00,119.99,120.13,119.85,120.07,31747.0,117.3569,117.4939,117.22,117.4352,31747.0
2023-02-03 15:15:00,120.03,120.41,119.87,120.33,28166.0,117.396,117.7677,117.2396,117.6895,28166.0
2023-02-03 15:20:00,120.34,120.39,119.93,120.0,74181.0,117.6992,117.7481,117.2982,117.3667,74181.0
2023-02-03 15:25:00,120.03,120.18,119.85,119.88,42865.0,117.396,117.5428,117.22,117.2493,42865.0
2023-02-03 15:30:00,119.89,120.09,119.64,119.69,45921.0,117.2591,117.4547,117.0146,117.0635,45921.0
2023-02-03 15:35:00,119.69,119.97,119.69,119.88,34032.0,117.0635,117.3374,117.0635,117.2493,34032.0
2023-02-03 15:40:00,119.87,120.07,119.82,119.93,55794.0,117.2396,117.4352,117.1907,117.2982,55794.0
2023-02-03 15:45:00,119.92,120.1,119.79,120.07,68637.0,117.2885,117.4645,117.1613,117.4352,68637.0
2023-02-03 15:50:00,120.08,120.08,119.66,119.96,128694.0,117.4449,117.4449,117.0342,117.3276,128694.0
2023-02-03 15:55:00,119.97,120.24,119.95,119.97,296504.0,117.3374,117.6014,117.3178,117.3374,296504.0
2023-02-06 09:30:00,118.1,118.55,117.8,118.3,133345.0,115.5084,115.9485,115.215,115.704,133345.0
2023-02-06 09:35:00,118.27,118.55,117.66,117.71,34501.0,115.6747,115.9485,115.0781,115.127,34501.0
2023-02-06 09:40:00,117.65,117.8,116.96,117.43,68357.0,115.0683,115.215,114.3934,114.8531,68357.0
2023-02-06 09:45:00,117.39,117.86,117.32,117.76,63306.0,114.814,115.2737,114.7455,115.1759,63306.0
2023-02-06 09:50:00,117.75,118.24,117.58,117.97,72419.0,115.1661,115.6453,114.9998,115.3812,72419.0
2023-02-06 09:55:00,118.02,118.68,118.02,118.68,41540.0,115.4302,116.0757,115.4302,116.0757,41540.0
2023-02-06 10:00:00,118.7,119.02,118.6,118.95,110919.0,116.0952,116.4082,115.9974,116.3397,110919.0
2023-02-06 10:05:00,118.96,119.4,118.66,119.22,36364.0,116.3495,116.7799,116.0561,116.6038,36364.0
2023-02-06 10:10:00,119.23,119.44,118.83,118.85,19815.0,116.6136,116.819,116.2224,116.2419,19815.0
2023-02-06 10:15:00,118.86,118.88,118.27,118.32,64257.0,116.2517,116.2713,115.6747,115.7236,64257.0
2023-02-06 10:20:00,118.2,118.27,117.77,117.92,47546.0,115.6062,115.6747,115.1856,115.3323,47546.0
2023-02-06 10:25:00,117.83,117.95,117.6,117.79,29802.0,115.2443,115.3617,115.0194,115.2052,29802.0
2023-02-06 10:30:00,117.75,117.83,117.37,117.83,41267.0,115.1661,115.2443,114.7944,115.2443,41267.0
2023-02-06 10:35:00,117.84,117.97,117.73,117.94,31421.0,115.2541,115.3812,115.1465,115.3519,31421.0
2023-02-06 10:40:00,117.98,118.11,117.83,118.08,19600.0,115.391,115.5182,115.2443,115.4888,19600.0
2023-02-06 10:45:00,118.07,118.45,118.02,118.45,39893.0,115.4791,115.8507,115.4302,115.8507,39893.0
2023-02-06 10:50:00,118.46,118.89,118.42,118.82,51908.0,115.8605,116.2811,115.8214,116.2126,51908.0
2023-02-06 10:55:00,118.8,118.93,118.62,118.63,34868.0,116.193,116.3202,116.017,116.0268,34868.0
2023-02-06 11:00:00,118.62,118.63,118.27,118.36,39846.0,116.017,116.0268,115.6747,115.7627,39846.0
2023-02-06 11:05:00,118.34,118.84,118.3,118.32,23733.0,115.7431,116.2322,115.704,115.7236,23733.0
2023-02-06 11:10:00,118.32,118.53,118.21,118.34,39018.0,115.7236,115.929,115.616,115.7431,39018.0
2023-02-06 11:15:00,118.36,118.78,118.36,118.75,44418.0,115.7627,116.1735,115.7627,116.1441,44418.0
2023-02-06 11:20:00,118.72,118.87,118.48,118.79,21928.0,116.1148,116.2615,115.8801,116.1833,21928.0
2023-02-06 11:25:00,118.79,119.02,118.75,119.02,19438.0,116.1833,116.4082,116.1441,116.4082,19438.0
2023-02-06 11:30:00,119.04,119.29,118.93,118.96,13892.0,116.4278,116.6723,116.3202,116.3495,13892.0
2023-02-06 11:35:00,118.94,118.95,118.51,118.55,20096.0,116.33,116.3397,115.9094,115.9485,20096.0
2023-02-06 11:40:00,118.54,118.62,118.29,118.52,29231.0,115.9387,116.017,115.6942,115.9192,29231.0
2023-02-06 11:45:00,118.52,118.56,118.12,118.16,14884.0,115.9192,115.9583,115.528,115.5671,14884.0
2023-02-06 11:50:00,118.12,118.47,118.1,118.15,15472.0,115.528,115.8703,115.5084,115.5573,15472.0
2023-02-06 11:55:00,118.15,118.26,117.93,118.03,24957.0,115.5573,115.6649,115.3421,115.4399,24957.0
2023-02-06 12:00:00,118.02,118.04,117.75,117.97,25972.0,115.4302,115.4497,115.1661,115.3812,25972.0
2023-02-06 12:05:00,117.97,118.25,117.96,118.18,20991.0,115.3812,115.6551,115.3715,115.5866,20991.0
2023-02-06 12:10:00,118.2,118.28,118.07,118.11,21825.0,115.6062,115.6844,115.4791,115.5182,21825.0
2023-02-06 12:15:00,118.09,118.29,117.94,117.94,15624.0,115.4986,115.6942,115.3519,115.3519,15624.0
2023-02-06 12:20:00,117.9,118.26,117.9,118.16,14303.0,115.3128,115.6649,115.3128,115.5671,14303.0
2023-02-06 12:25:00,118.17,118.35,118.1,118.32,9649.0,115.5769,115.7529,115.5084,115.7236,9649.0
2023-02-06 12:30:00,118.33,118.55,118.33,118.39,12671.0,115.7333,115.9485,115.7333,115.792,12671.0
2023-02-06 12:35:00,118.38,118.51,118.25,118.25,9467.0,115.7823,115.9094,115.6551,115.6551,9467.0
2023-02-06 12:40:00,118.25,118.48,118.16,118.19,11243.0,115.6551,115.8801,115.5671,115.5964,11243.0
2023-02-06 12:45:00,118.2,118.45,118.2,118.4,14383.0,115.6062,115.8507,115.6062,115.8018,14383.0
2023-02-06 12:50:00,118.42,118.42,118.21,118.22,12746.0,115.8214,115.8214,115.616,115.6258,12746.0
2023-02-06 12:55:00,118.12,118.14,118.02,118.04,9354.0,115.528,115.5475,115.4302,115.4497,9354.0
2023-02-06 13:00:00,118.05,118.08,117.77,117.78,12196.0,115.4595,115.4888,115.1856,115.1954,12196.0
2023-02-06 13:05:00,117.84,118.12,117.84,118.08,15217.0,115.2541,115.528,115.2541,115.4888,15217.0
2023-02-06 13:10:00,118.09,118.28,117.78,118.26,18430.0,115.4986,115.6844,115.1954,115.6649,18430.0
2023-02-06 13:15:00,118.25,118.27,118.13,118.26,10629.0,115.6551,115.6747,115.5377,115.6649,10629.0
2023-02-06 13:20:00,118.26,118.26,118.08,118.11,8742.0,115.6649,115.6649,115.4888,115.5182,8742.0
2023-02-06 13:25:00,118.08,118.16,117.92,117.96,17035.0,115.4888,115.5671,115.3323,115.3715,17035.0
2023-02-06 13:30:00,117.94,118.1,117.91,118.07,11152.0,115.3519,115.5084,115.3226,115.4791,11152.0
2023-02-06 13:35:00,118.07,118.16,117.93,117.95,10201.0,115.4791,115.5671,115.3421,115.3617,10201.0
2023-02-06 13:40:00,117.94,117.97,117.74,117.89,20981.0,115.3519,115.3812,115.1563,115.303,20981.0
2023-02-06 13:45:00,117.87,117.99,117.71,117.75,16606.0,115.2834,115.4008,115.127,115.1661,16606.0
2023-02-06 13:50:00,117.77,118.01,117.75,117.81,24980.0,115.1856,115.4204,115.1661,115.2248,24980.0
2023-02-06 13:55:00,117.82,117.98,117.78,117.94,10162.0,115.2345,115.391,115.1954,115.3519,10162.0
2023-02-06 14:00:00,117.94,118.13,117.94,117.97,12429.0,115.3519,115.5377,115.3519,115.3812,12429.0
2023-02-06 14:05:00,117.98,117.98,117.84,117.88,11451.0,115.391,115.391,115.2541,115.2932,11451.0
2023-02-06 14:10:00,117.91,117.96,117.69,117.79,14928.0,115.3226,115.3715,115.1074,115.2052,14928.0
2023-02-06 14:15:00,117.8,118.14,117.79,118.1,14869.0,115.215,115.5475,115.2052,115.5084,14869.0
2023-02-06 14:20:00,118.08,118.19,117.98,118.0,15574.0,115.4888,115.5964,115.391,115.4106,15574.0
2023-02-06 14:25:00,118.03,118.06,117.86,117.93,13611.0,115.4399,115.4693,115.2737,115.3421,13611.0
2023-02-06 14:30:00,117.95,117.95,117.7,117.72,23444.0,115.3617,115.3617,115.1172,115.1367,23444.0
2023-02-06 14:35:00,117.74,117.77,117.49,117.5,14187.0,115.1563,115.1856,114.9118,114.9216,14187.0
2023-02-06 14:40:00,117.47,117.61,117.3,117.47,21477.0,114.8922,115.0291,114.726,114.8922,21477.0
2023-02-06 14:45:00,117.47,117.53,117.35,117.44,28564.0,114.8922,114.9509,114.7749,114.8629,28564.0
2023-02-06 14:50:00,117.42,117.47,117.25,117.46,29699.0,114.8433,114.8922,114.677,114.8824,29699.0
2023-02-06 14:55:00,117.44,117.56,117.4,117.56,23468.0,114.8629,114.9802,114.8238,114.9802,23468.0
2023-02-06 15:00:00,117.56,117.66,117.52,117.56,13031.0,114.9802,115.0781,114.9411,114.9802,13031.0
2023-02-06 15:05:00,117.57,117.61,117.32,117.51,19579.0,114.99,115.0291,114.7455,114.9313,19579.0
2023-02-06 15:10:00,117.5,117.51,117.26,117.36,32337.0,114.9216,114.9313,114.6868,114.7846,32337.0
2023-02-06 15:15:00,117.34,117.48,117.16,117.44,20738.0,114.7651,114.902,114.589,114.8629,20738.0
2023-02-06 15:20:00,117.44,117.52,117.13,117.13,20275.0,114.8629,114.9411,114.5597,114.5597,20275.0
2023-02-06 15:25:00,117.13,117.22,117.01,117.09,30919.0,114.5597,114.6477,114.4423,114.5206,30919.0
2023-02-06 15:30:00,117.07,117.22,116.91,117.18,55730.0,114.501,114.6477,114.3445,114.6086,55730.0
2023-02-06 15:35:00,117.19,117.46,117.17,117.41,32452.0,114.6184,114.8824,114.5988,114.8335,32452.0
2023-02-06 15:40:00,117.4,117.61,117.4,117.43,34339.0,114.8238,115.0291,114.8238,114.8531,34339.0
2023-02-06 15:45:00,117.43,117.54,117.21,117.27,55731.0,114.8531,114.9607,114.6379,114.6966,55731.0
2023-02-06 15:50:00,117.28,117.73,117.27,117.62,83541.0,114.7064,115.1465,114.6966,115.0389,83541.0
2023-02-06 15:55:00,117.57,117.86,117.5,117.7,174833.0,114.99,115.2737,114.9216,115.1172,174833.0
2023-02-07 09:30:00,117.4,118.64,117.39,118.55,90044.0,114.8238,116.0365,114.814,115.9485,90044.0
2023-02-07 09:35:00,118.49,118.58,118.14,118.15,26404.0,115.8898,115.9779,115.5475,115.5573,26404.0
2023-02-07 09:40:00,118.22,118.55,118.02,118.45,20974.0,115.6258,115.9485,115.4302,115.8507,20974.0
2023-02-07 09:45:00,118.39,118.5,118.05,118.27,16476.0,115.792,115.8996,115.4595,115.6747,16476.0
2023-02-07 09:50:00,118.26,118.79,118.26,118.7,27454.0,115.6649,116.1833,115.6649,116.0952,27454.0
2023-02-07 09:55:00,118.73,118.75,118.05,118.18,18404.0,116.1246,116.1441,115.4595,115.5866,18404.0
2023-02-07 10:00:00,118.18,118.27,117.84,117.92,16494.0,115.5866,115.6747,115.2541,115.3323,16494.0
2023-02-07 10:05:00,117.91,118.11,117.75,117.75,20789.0,115.3226,115.5182,115.1661,115.1661,20789.0
2023-02-07 10:10:00,117.7,117.87,117.54,117.79,43636.0,115.1172,115.2834,114.9607,115.2052,43636.0
2023-02-07 10:15:00,117.74,117.83,117.64,117.76,53082.0,115.1563,115.2443,115.0585,115.1759,53082.0
2023-02-07 10:20:00,117.76,117.8,117.33,117.35,78107.0,115.1759,115.215,114.7553,114.7749,78107.0
2023-02-07 10:25:00,117.38,117.38,117.05,117.19,41071.0,114.8042,114.8042,114.4814,114.6184,41071.0
2023-02-07 10:30:00,117.15,117.33,117.1,117.23,18195.0,114.5792,114.7553,114.5303,114.6575,18195.0
2023-02-07 10:35:00,117.19,117.4,117.05,117.39,24841.0,114.6184,114.8238,114.4814,114.814,24841.0
2023-02-07 10:40:00,117.34,117.61,117.32,117.6,15608.0,114.7651,115.0291,114.7455,115.0194,15608.0
2023-02-07 10:45:00,117.63,117.63,117.39,117.53,14161.0,115.0487,115.0487,114.814,114.9509,14161.0
2023-02-07 10:50:00,117.52,117.8,117.51,117.59,20131.0,114.9411,115.215,114.9313,115.0096,20131.0
2023-02-07 10:55:00,117.62,117.62,117.2,117.28,21395.0,115.0389,115.0389,114.6281,114.7064,21395.0
2023-02-07 11:00:00,117.3,117.68,117.3,117.67,13613.0,114.726,115.0976,114.726,115.0878,13613.0
2023-02-07 11:05:00,117.63,118.18,117.62,117.96,23772.0,115.0487,115.5866,115.0389,115.3715,23772.0
2023-02-07 11:10:00,117.91,117.94,117.73,117.94,11768.0,115.3226,115.3519,115.1465,115.3519,11768.0
2023-02-07 11:15:00,117.9,118.02,117.82,117.83,10273.0,115.3128,115.4302,115.2345,115.2443,10273.0
2023-02-07 11:20:00,117.83,117.9,117.65,117.73,10759.0,115.2443,115.3128,115.0683,115.1465,10759.0
2023-02-07 11:25:00,117.73,117.86,117.67,117.79,9600.0,115.1465,115.2737,115.0878,115.2052,9600.0
2023-02-07 11:30:00,117.81,118.04,117.72,117.99,12285.0,115.2248,115.4497,115.1367,115.4008,12285.0
2023-02-07 11:35:00,118.02,118.15,117.94,117.95,12663.0,115.4302,115.5573,115.3519,115.3617,12663.0
2023-02-07 11:40:00,117.96,117.97,117.79,117.79,19402.0,115.3715,115.3812,115.2052,115.2052,19402.0
2023-02-07 11:45:00,117.77,117.99,117.72,117.89,20684.0,115.1856,115.4008,115.1367,115.303,20684.0
2023-02-07 11:50:00,117.92,118.19,117.92,117.99,11711.0,115.3323,115.5964,115.3323,115.4008,11711.0
2023-02-07 11:55:00,117.98,117.99,117.75,117.8,17886.0,115.391,115.4008,115.1661,115.215,17886.0
2023-02-07 12:00:00,117.8,118.02,117.75,118.02,13336.0,115.215,115.4302,115.1661,115.4302,13336.0
2023-02-07 12:05:00,118.01,118.08,117.88,118.03,11615.0,115.4204,115.4888,115.2932,115.4399,11615.0
2023-02-07 12:10:00,117.97,118.11,117.89,118.03,11079.0,115.3812,115.5182,115.303,115.4399,11079.0
2023-02-07 12:15:00,118.04,118.09,117.97,117.99,10551.0,115.4497,115.4986,115.3812,115.4008,10551.0
2023-02-07 12:20:00,117.94,117.95,117.65,117.73,23784.0,115.3519,115.3617,115.0683,115.1465,23784.0
2023-02-07 12:25:00,117.75,117.87,117.69,117.85,6264.0,115.1661,115.2834,115.1074,115.2639,6264.0
2023-02-07 12:30:00,117.87,117.99,117.83,117.89,12262.0,115.2834,115.4008,115.2443,115.303,12262.0
2023-02-07 12:35:00,117.88,118.02,117.87,118.01,6412.0,115.2932,115.4302,115.2834,115.4204,6412.0
2023-02-07 12:40:00,118.02,118.81,117.98,118.67,45767.0,115.4302,116.2028,115.391,116.0659,45767.0
2023-02-07 12:45:00,118.68,119.64,118.68,119.6,39012.0,116.0757,117.0146,116.0757,116.9755,39012.0
2023-02-07 12:50:00,119.7,120.29,119.3,120.16,29254.0,117.0733,117.6503,116.6821,117.5232,29254.0
2023-02-07 12:55:00,120.21,120.95,120.03,120.54,53288.0,117.5721,118.2959,117.396,117.8949,53288.0
2023-02-07 13:00:00,120.53,120.81,120.01,120.01,39516.0,117.8851,118.1589,117.3765,117.3765,39516.0
2023-02-07 13:05:00,119.91,120.21,119.75,119.77,33339.0,117.2787,117.5721,117.1222,117.1418,33339.0
2023-02-07 13:10:00,119.82,119.9,119.25,119.32,26167.0,117.1907,117.2689,116.6332,116.7016,26167.0
2023-02-07 13:15:00,119.32,119.39,118.51,119.04,43966.0,116.7016,116.7701,115.9094,116.4278,43966.0
2023-02-07 13:20:00,118.94,119.09,118.54,118.61,18829.0,116.33,116.4767,115.9387,116.0072,18829.0
2023-02-07 13:25:00,118.61,118.86,118.01,118.04,24078.0,116.0072,116.2517,115.4204,115.4497,24078.0
2023-02-07 13:30:00,117.96,118.02,116.81,116.85,41214.0,115.3715,115.4302,114.2467,114.2858,41214.0
2023-02-07 13:35:00,116.76,117.43,116.75,117.24,35824.0,114.1978,114.8531,114.188,114.6673,35824.0
2023-02-07 13:40:00,117.27,117.86,117.24,117.38,25137.0,114.6966,115.2737,114.6673,114.8042,25137.0
2023-02-07 13:45:00,117.35,117.46,116.84,116.99,29062.0,114.7749,114.8824,114.276,114.4228,29062.0
2023-02-07 13:50:00,117.0,117.68,116.94,117.67,20875.0,114.4325,115.0976,114.3739,115.0878,20875.0
2023-02-07 13:55:00,117.74,117.91,117.58,117.75,17536.0,115.1563,115.3226,114.9998,115.1661,17536.0
2023-02-07 14:00:00,117.75,118.42,117.7,118.38,13033.0,115.1661,115.8214,115.1172,115.7823,13033.0
2023-02-07 14:05:00,118.32,118.85,118.19,118.52,23926.0,115.7236,116.2419,115.5964,115.9192,23926.0
2023-02-07 14:10:00,118.59,118.97,118.52,118.83,19699.0,115.9876,116.3593,115.9192,116.2224,19699.0
2023-02-07 14:15:00,118.87,119.19,118.87,119.09,39455.0,116.2615,116.5745,116.2615,116.4767,39455.0
2023-02-07 14:20:00,119.06,119.23,118.79,119.15,13013.0,116.4473,116.6136,116.1833,116.5354,13013.0
2023-02-07 14:25:00,119.17,119.27,118.93,118.96,7184.0,116.5549,116.6527,116.3202,116.3495,7184.0
2023-02-07 14:30:00,118.97,119.68,118.92,119.49,20047.0,116.3593,117.0537,116.3104,116.8679,20047.0
2023-02-07 14:35:00,119.45,119.59,119.39,119.49,10679.0,116.8288,116.9657,116.7701,116.8679,10679.0
2023-02-07 14:40:00,119.5,119.73,119.34,119.35,12373.0,116.8777,117.1026,116.7212,116.731,12373.0
2023-02-07 14:45:00,119.41,119.57,119.35,119.44,14019.0,116.7897,116.9461,116.731,116.819,14019.0
2023-02-07 14:50:00,119.45,119.74,119.3,119.66,17423.0,116.8288,117.1124,116.6821,117.0342,17423.0
2023-02-07 14:55:00,119.65,119.71,119.53,119.68,13404.0,117.0244,117.0831,116.907,117.0537,13404.0
2023-02-07 15:00:00,119.75,120.06,119.57,119.58,30995.0,117.1222,117.4254,116.9461,116.9559,30995.0
2023-02-07 15:05:00,119.59,119.71,119.25,119.38,44875.0,116.9657,117.0831,116.6332,116.7603,44875.0
2023-02-07 15:10:00,119.4,119.8,119.4,119.72,19869.0,116.7799,117.1711,116.7799,117.0928,19869.0
2023-02-07 15:15:00,119.7,120.03,119.68,119.98,21625.0,117.0733,117.396,117.0537,117.3471,21625.0
2023-02-07 15:20:00,119.99,120.22,119.97,120.15,26007.0,117.3569,117.5819,117.3374,117.5134,26007.0
2023-02-07 15:25:00,120.18,120.44,120.04,120.38,35586.0,117.5428,117.797,117.4058,117.7384,35586.0
2023-02-07 15:30:00,120.37,120.56,120.22,120.49,30956.0,117.7286,117.9144,117.5819,117.846,30956.0
2023-02-07 15:35:00,120.45,120.45,120.21,120.39,34297.0,117.8068,117.8068,117.5721,117.7481,34297.0
2023-02-07 15:40:00,120.37,120.45,120.17,120.31,34870.0,117.7286,117.8068,117.533,117.6699,34870.0
2023-02-07 15:45:00,120.33,120.63,120.23,120.47,53851.0,117.6895,117.9829,117.5917,117.8264,53851.0
2023-02-07 15:50:00,120.46,121.26,120.44,121.24,122600.0,117.8166,118.5991,117.797,118.5795,122600.0
2023-02-07 15:55:00,121.27,121.29,120.41,120.47,247558.0,118.6088,118.6284,117.7677,117.8264,247558.0
2023-02-08 09:30:00,119.07,119.34,118.11,118.44,149653.0,116.4571,116.7212,115.5182,115.8409,149653.0
2023-02-08 09:35:00,118.45,119.1,118.43,118.95,62099.0,115.8507,116.4865,115.8312,116.3397,62099.0
2023-02-08 09:40:00,118.96,119.19,118.82,119.01,61454.0,116.3495,116.5745,116.2126,116.3984,61454.0
2023-02-08 09:45:00,119.03,119.37,118.79,118.89,52224.0,116.418,116.7505,116.1833,116.2811,52224.0
2023-02-08 09:50:00,118.87,118.87,118.29,118.5,68741.0,116.2615,116.2615,115.6942,115.8996,68741.0
2023-02-08 09:55:00,118.5,118.72,118.32,118.66,149821.0,115.8996,116.1148,115.7236,116.0561,149821.0
2023-02-08 10:00:00,118.66,118.72,118.35,118.5,53870.0,116.0561,116.1148,115.7529,115.8996,53870.0
2023-02-08 10:05:00,118.53,118.61,118.19,118.34,52586.0,115.929,116.0072,115.5964,115.7431,52586.0
2023-02-08 10:10:00,118.32,118.52,118.2,118.51,70680.0,115.7236,115.9192,115.6062,115.9094,70680.0
2023-02-08 10:15:00,118.53,118.86,118.5,118.76,42558.0,115.929,116.2517,115.8996,116.1539,42558.0
2023-02-08 10:20:00,118.75,118.75,118.24,118.37,50850.0,116.1441,116.1441,115.6453,115.7725,50850.0
2023-02-08 10:25:00,118.38,118.4,118.16,118.28,34846.0,115.7823,115.8018,115.5671,115.6844,34846.0
2023-02-08 10:30:00,118.26,118.26,117.32,117.43,50927.0,115.6649,115.6649,114.7455,114.8531,50927.0
2023-02-08 10:35:00,117.45,117.79,117.28,117.79,61107.0,114.8727,115.2052,114.7064,115.2052,61107.0
2023-02-08 10:40:00,117.78,117.87,117.44,117.59,42671.0,115.1954,115.2834,114.8629,115.0096,42671.0
2023-02-08 10:45:00,117.59,117.96,117.52,117.88,42823.0,115.0096,115.3715,114.9411,115.2932,42823.0
2023-02-08 10:50:00,117.87,117.87,117.36,117.49,37407.0,115.2834,115.2834,114.7846,114.9118,37407.0
2023-02-08 10:55:00,117.49,117.79,117.44,117.59,42955.0,114.9118,115.2052,114.8629,115.0096,42955.0
2023-02-08 11:00:00,117.54,117.87,117.37,117.81,59438.0,114.9607,115.2834,114.7944,115.2248,59438.0
2023-02-08 11:05:00,117.76,117.79,117.38,117.52,40680.0,115.1759,115.2052,114.8042,114.9411,40680.0
2023-02-08 11:10:00,117.54,117.61,117.31,117.42,55344.0,114.9607,115.0291,114.7357,114.8433,55344.0
2023-02-08 11:15:00,117.4,117.5,117.18,117.48,80977.0,114.8238,114.9216,114.6086,114.902,80977.0
2023-02-08 11:20:00,117.45,117.49,116.89,116.93,41773.0,114.8727,114.9118,114.3249,114.3641,41773.0
2023-02-08 11:25:00,116.95,117.01,116.59,116.9,45626.0,114.3836,114.4423,114.0315,114.3347,45626.0
2023-02-08 11:30:00,116.9,117.06,116.7,116.77,26951.0,114.3347,114.4912,114.1391,114.2076,26951.0
2023-02-08 11:35:00,116.77,116.93,116.68,116.71,46240.0,114.2076,114.3641,114.1196,114.1489,46240.0
2023-02-08 11:40:00,116.71,116.71,116.27,116.47,65021.0,114.1489,114.1489,113.7186,113.9142,65021.0
2023-02-08 11:45:00,116.42,116.54,116.21,116.51,38659.0,113.8653,113.9826,113.6599,113.9533,38659.0
2023-02-08 11:50:00,116.53,116.84,116.52,116.8,34731.0,113.9728,114.276,113.9631,114.2369,34731.0
2023-02-08 11:55:00,116.81,117.25,116.76,117.17,20784.0,114.2467,114.677,114.1978,114.5988,20784.0
2023-02-08 12:00:00,117.16,117.16,116.72,116.76,40112.0,114.589,114.589,114.1587,114.1978,40112.0
2023-02-08 12:05:00,116.73,116.98,116.65,116.97,20779.0,114.1685,114.413,114.0902,114.4032,20779.0
2023-02-08 12:10:00,116.98,117.02,116.73,116.74,20879.0,114.413,114.4521,114.1685,114.1782,20879.0
2023-02-08 12:15:00,116.73,116.93,116.68,116.89,15518.0,114.1685,114.3641,114.1196,114.3249,15518.0
2023-02-08 12:20:00,116.86,117.1,116.86,116.97,27614.0,114.2956,114.5303,114.2956,114.4032,27614.0
2023-02-08 12:25:00,116.96,116.96,116.8,116.91,35664.0,114.3934,114.3934,114.2369,114.3445,35664.0
2023-02-08 12:30:00,116.94,117.04,116.75,116.75,17449.0,114.3739,114.4717,114.188,114.188,17449.0
2023-02-08 12:35:00,116.75,116.9,116.62,116.63,21649.0,114.188,114.3347,114.0609,114.0707,21649.0
2023-02-08 12:40:00,116.64,116.81,116.54,116.78,14335.0,114.0804,114.2467,113.9826,114.2174,14335.0
2023-02-08 12:45:00,116.76,116.92,116.73,116.91,11766.0,114.1978,114.3543,114.1685,114.3445,11766.0
2023-02-08 12:50:00,116.91,117.11,116.91,117.0,15032.0,114.3445,114.5401,114.3445,114.4325,15032.0
2023-02-08 12:55:00,117.02,117.07,116.86,117.02,12953.0,114.4521,114.501,114.2956,114.4521,12953.0
2023-02-08 13:00:00,117.03,117.16,116.98,117.15,21110.0,114.4619,114.589,114.413,114.5792,21110.0
2023-02-08 13:05:00,117.12,117.37,116.9,117.04,18097.0,114.5499,114.7944,114.3347,114.4717,18097.0
2023-02-08 13:10:00,117.04,117.17,116.94,116.99,14375.0,114.4717,114.5988,114.3739,114.4228,14375.0
2023-02-08 13:15:00,116.99,117.05,116.78,116.83,20246.0,114.4228,114.4814,114.2174,114.2663,20246.0
2023-02-08 13:20:00,116.83,117.04,116.78,117.04,12447.0,114.2663,114.4717,114.2174,114.4717,12447.0
2023-02-08 13:25:00,117.05,117.05,116.66,116.76,21385.0,114.4814,114.4814,114.1,114.1978,21385.0
2023-02-08 13:30:00,116.75,116.79,116.6,116.71,20775.0,114.188,114.2271,114.0413,114.1489,20775.0
2023-02-08 13:35:00,116.66,116.88,116.55,116.66,22305.0,114.1,114.3152,113.9924,114.1,22305.0
2023-02-08 13:40:00,116.67,116.75,116.59,116.66,21853.0,114.1098,114.188,114.0315,114.1,21853.0
2023-02-08 13:45:00,116.64,116.66,116.44,116.52,27023.0,114.0804,114.1,113.8848,113.9631,27023.0
2023-02-08 13:50:00,116.52,116.63,116.45,116.45,13081.0,113.9631,114.0707,113.8946,113.8946,13081.0
2023-02-08 13:55:00,116.48,116.61,116.45,116.57,16896.0,113.9239,114.0511,113.8946,114.012,16896.0
2023-02-08 14:00:00,116.57,116.63,116.39,116.61,24533.0,114.012,114.0707,113.8359,114.0511,24533.0
2023-02-08 14:05:00,116.66,116.74,116.57,116.68,17014.0,114.1,114.1782,114.012,114.1196,17014.0
2023-02-08 14:10:00,116.73,116.96,116.66,116.95,16864.0,114.1685,114.3934,114.1,114.3836,16864.0
2023-02-08 14:15:00,116.96,117.18,116.95,117.13,13111.0,114.3934,114.6086,114.3836,114.5597,13111.0
2023-02-08 14:20:00,117.12,117.12,116.87,116.87,13266.0,114.5499,114.5499,114.3054,114.3054,13266.0
2023-02-08 14:25:00,116.86,116.87,116.69,116.77,17011.0,114.2956,114.3054,114.1293,114.2076,17011.0
2023-02-08 14:30:00,116.77,116.89,116.74,116.77,27471.0,114.2076,114.3249,114.1782,114.2076,27471.0
2023-02-08 14:35:00,116.78,116.88,116.74,116.8,13678.0,114.2174,114.3152,114.1782,114.2369,13678.0
2023-02-08 14:40:00,116.82,116.86,116.27,116.49,29116.0,114.2565,114.2956,113.7186,113.9337,29116.0
2023-02-08 14:45:00,116.5,116.62,116.39,116.42,21791.0,113.9435,114.0609,113.8359,113.8653,21791.0
2023-02-08 14:50:00,116.44,116.64,116.43,116.48,29607.0,113.8848,114.0804,113.875,113.9239,29607.0
2023-02-08 14:55:00,116.46,116.51,116.32,116.44,33961.0,113.9044,113.9533,113.7675,113.8848,33961.0
2023-02-08 15:00:00,116.42,116.48,116.08,116.1,34516.0,113.8653,113.9239,113.5327,113.5523,34516.0
2023-02-08 15:05:00,116.12,116.15,115.85,115.85,38880.0,113.5718,113.6012,113.3078,113.3078,38880.0
2023-02-08 15:10:00,115.84,115.88,115.66,115.85,40039.0,113.298,113.3371,113.1219,113.3078,40039.0
2023-02-08 15:15:00,115.84,115.93,115.47,115.47,54243.0,113.298,113.386,112.9361,112.9361,54243.0
2023-02-08 15:20:00,115.51,115.82,115.48,115.61,55696.0,112.9752,113.2784,112.9459,113.073,55696.0
2023-02-08 15:25:00,115.6,115.79,115.53,115.67,63400.0,113.0633,113.2491,112.9948,113.1317,63400.0
2023-02-08 15:30:00,115.65,116.11,115.65,115.79,81503.0,113.1122,113.5621,113.1122,113.2491,81503.0
2023-02-08 15:35:00,115.82,116.22,115.82,116.21,58903.0,113.2784,113.6697,113.2784,113.6599,58903.0
2023-02-08 15:40:00,116.2,116.26,115.94,115.94,76604.0,113.6501,113.7088,113.3958,113.3958,76604.0
2023-02-08 15:45:00,115.95,115.96,115.61,115.75,77147.0,113.4056,113.4154,113.073,113.21,77147.0
2023-02-08 15:50:00,115.76,116.31,115.76,115.98,146349.0,113.2197,113.7577,113.2197,113.4349,146349.0
2023-02-08 15:55:00,115.99,116.04,115.75,115.95,286314.0,113.4447,113.4936,113.21,113.4056,286314.0
2023-02-09 09:30:00,118.33,119.0,118.09,118.43,114329.0,115.7333,116.3886,115.4986,115.8312,114329.0
2023-02-09 09:35:00,118.42,118.61,117.97,118.22,17492.0,115.8214,116.0072,115.3812,115.6258,17492.0
2023-02-09 09:40:00,118.24,118.51,118.08,118.27,39329.0,115.6453,115.9094,115.4888,115.6747,39329.0
2023-02-09 09:45:00,118.29,119.15,118.26,119.05,62207.0,115.6942,116.5354,115.6649,116.4375,62207.0
2023-02-09 09:50:00,119.09,119.29,118.82,118.93,162247.0,116.4767,116.6723,116.2126,116.3202,162247.0
2023-02-09 09:55:00,118.9,119.15,118.84,118.86,47684.0,116.2908,116.5354,116.2322,116.2517,47684.0
2023-02-09 10:00:00,118.88,119.5,118.8,119.13,71226.0,116.2713,116.8777,116.193,116.5158,71226.0
2023-02-09 10:05:00,119.13,119.46,119.0,119.25,42714.0,116.5158,116.8386,116.3886,116.6332,42714.0
2023-02-09 10:10:00,119.2,119.48,119.06,119.38,44235.0,116.5843,116.8581,116.4473,116.7603,44235.0
2023-02-09 10:15:00,119.39,119.56,119.24,119.44,68499.0,116.7701,116.9364,116.6234,116.819,68499.0
2023-02-09 10:20:00,119.39,119.46,118.86,118.89,35518.0,116.7701,116.8386,116.2517,116.2811,35518.0
2023-02-09 10:25:00,118.84,118.85,118.06,118.14,39086.0,116.2322,116.2419,115.4693,115.5475,39086.0
2023-02-09 10:30:00,118.1,118.45,117.97,118.39,31826.0,115.5084,115.8507,115.3812,115.792,31826.0
2023-02-09 10:35:00,118.4,118.67,118.28,118.62,17019.0,115.8018,116.0659,115.6844,116.017,17019.0
2023-02-09 10:40:00,118.63,118.63,118.3,118.32,22360.0,116.0268,116.0268,115.704,115.7236,22360.0
2023-02-09 10:45:00,118.43,118.84,118.4,118.73,22414.0,115.8312,116.2322,115.8018,116.1246,22414.0
2023-02-09 10:50:00,118.76,118.78,118.23,118.28,23362.0,116.1539,116.1735,115.6355,115.6844,23362.0
2023-02-09 10:55:00,118.26,118.42,118.18,118.29,27282.0,115.6649,115.8214,115.5866,115.6942,27282.0
2023-02-09 11:00:00,118.31,118.31,117.51,117.74,33707.0,115.7138,115.7138,114.9313,115.1563,33707.0
2023-02-09 11:05:00,117.74,118.07,117.56,117.99,32071.0,115.1563,115.4791,114.9802,115.4008,32071.0
2023-02-09 11:10:00,118.0,118.13,117.85,117.99,24477.0,115.4106,115.5377,115.2639,115.4008,24477.0
2023-02-09 11:15:00,118.0,118.01,117.62,117.77,42275.0,115.4106,115.4204,115.0389,115.1856,42275.0
2023-02-09 11:20:00,117.77,117.77,117.39,117.46,36418.0,115.1856,115.1856,114.814,114.8824,36418.0
2023-02-09 11:25:00,117.46,117.67,117.34,117.45,37947.0,114.8824,115.0878,114.7651,114.8727,37947.0
2023-02-09 11:30:00,117.43,117.43,117.03,117.23,48188.0,114.8531,114.8531,114.4619,114.6575,48188.0
2023-02-09 11:35:00,117.23,117.45,117.18,117.44,53776.0,114.6575,114.8727,114.6086,114.8629,53776.0
2023-02-09 11:40:00,117.44,117.51,117.21,117.45,13132.0,114.8629,114.9313,114.6379,114.8727,13132.0
2023-02-09 11:45:00,117.43,117.48,117.07,117.13,30884.0,114.8531,114.902,114.501,114.5597,30884.0
2023-02-09 11:50:00,117.11,117.18,117.04,117.09,38988.0,114.5401,114.6086,114.4717,114.5206,38988.0
2023-02-09 11:55:00,117.12,117.28,117.05,117.25,20151.0,114.5499,114.7064,114.4814,114.677,20151.0
2023-02-09 12:00:00,117.23,117.49,117.18,117.26,17824.0,114.6575,114.9118,114.6086,114.6868,17824.0
2023-02-09 12:05:00,117.26,117.55,117.18,117.49,14417.0,114.6868,114.9705,114.6086,114.9118,14417.0
2023-02-09 12:10:00,117.51,117.69,117.5,117.59,16241.0,114.9313,115.1074,114.9216,115.0096,16241.0
2023-02-09 12:15:00,117.61,117.62,117.38,117.61,35380.0,115.0291,115.0389,114.8042,115.0291,35380.0
2023-02-09 12:20:00,117.61,117.69,117.52,117.6,28770.0,115.0291,115.1074,114.9411,115.0194,28770.0
2023-02-09 12:25:00,117.6,117.86,117.34,117.34,23658.0,115.0194,115.2737,114.7651,114.7651,23658.0
2023-02-09 12:30:00,117.34,117.44,116.88,116.91,24884.0,114.7651,114.8629,114.3152,114.3445,24884.0
2023-02-09 12:35:00,116.93,116.96,116.66,116.74,21747.0,114.3641,114.3934,114.1,114.1782,21747.0
2023-02-09 12:40:00,116.71,116.91,116.67,116.78,18313.0,114.1489,114.3445,114.1098,114.2174,18313.0
2023-02-09 12:45:00,116.76,116.77,116.47,116.54,23526.0,114.1978,114.2076,113.9142,113.9826,23526.0
2023-02-09 12:50:00,116.51,116.82,116.42,116.73,49600.0,113.9533,114.2565,113.8653,114.1685,49600.0
2023-02-09 12:55:00,116.74,116.98,116.68,116.94,29375.0,114.1782,114.413,114.1196,114.3739,29375.0
2023-02-09 13:00:00,116.92,116.92,116.44,116.64,33947.0,114.3543,114.3543,113.8848,114.0804,33947.0
2023-02-09 13:05:00,116.63,116.85,116.63,116.73,20428.0,114.0707,114.2858,114.0707,114.1685,20428.0
2023-02-09 13:10:00,116.72,116.84,116.56,116.65,15259.0,114.1587,114.276,114.0022,114.0902,15259.0
2023-02-09 13:15:00,116.71,116.8,116.48,116.77,14864.0,114.1489,114.2369,113.9239,114.2076,14864.0
2023-02-09 13:20:00,116.78,116.91,116.61,116.69,12982.0,114.2174,114.3445,114.0511,114.1293,12982.0
2023-02-09 13:25:00,116.69,116.88,116.67,116.68,14117.0,114.1293,114.3152,114.1098,114.1196,14117.0
2023-02-09 13:30:00,116.66,116.97,116.54,116.78,21101.0,114.1,114.4032,113.9826,114.2174,21101.0
2023-02-09 13:35:00,116.77,116.77,116.42,116.47,14745.0,114.2076,114.2076,113.8653,113.9142,14745.0
2023-02-09 13:40:00,116.48,116.48,116.24,116.35,16174.0,113.9239,113.9239,113.6892,113.7968,16174.0
2023-02-09 13:45:00,116.35,116.53,116.26,116.51,9275.0,113.7968,113.9728,113.7088,113.9533,9275.0
2023-02-09 13:50:00,116.52,116.54,116.38,116.51,20849.0,113.9631,113.9826,113.8261,113.9533,20849.0
2023-02-09 13:55:00,116.5,116.53,116.18,116.3,21857.0,113.9435,113.9728,113.6305,113.7479,21857.0
2023-02-09 14:00:00,116.27,116.5,116.23,116.3,16381.0,113.7186,113.9435,113.6794,113.7479,16381.0
2023-02-09 14:05:00,116.3,116.4,116.25,116.36,12448.0,113.7479,113.8457,113.699,113.8066,12448.0
2023-02-09 14:10:00,116.38,116.38,116.06,116.25,22060.0,113.8261,113.8261,113.5132,113.699,22060.0
2023-02-09 14:15:00,116.27,116.28,115.93,115.97,54717.0,113.7186,113.7283,113.386,113.4251,54717.0
2023-02-09 14:20:00,115.96,116.13,115.8,115.87,20706.0,113.4154,113.5816,113.2589,113.3273,20706.0
2023-02-09 14:25:00,115.91,116.07,115.54,115.56,34836.0,113.3665,113.5229,113.0046,113.0241,34836.0
2023-02-09 14:30:00,115.56,115.73,115.37,115.46,58163.0,113.0241,113.1904,112.8383,112.9263,58163.0
2023-02-09 14:35:00,115.43,115.68,115.4,115.55,151280.0,112.897,113.1415,112.8676,113.0144,151280.0
2023-02-09 14:40:00,115.56,115.96,115.54,115.95,45044.0,113.0241,113.4154,113.0046,113.4056,45044.0
2023-02-09 14:45:00,115.96,115.96,115.59,115.92,35219.0,113.4154,113.4154,113.0535,113.3762,35219.0
2023-02-09 14:50:00,115.92,116.12,115.9,116.08,57873.0,113.3762,113.5718,113.3567,113.5327,57873.0
2023-02-09 14:55:00,116.06,116.16,115.96,116.07,15046.0,113.5132,113.611,113.4154,113.5229,15046.0
2023-02-09 15:00:00,116.08,116.11,115.59,115.62,61792.0,113.5327,113.5621,113.0535,113.0828,61792.0
2023-02-09 15:05:00,115.63,116.08,115.54,116.08,22665.0,113.0926,113.5327,113.0046,113.5327,22665.0
2023-02-09 15:10:00,116.09,116.09,115.72,115.72,16434.0,113.5425,113.5425,113.1806,113.1806,16434.0
2023-02-09 15:15:00,115.63,115.77,115.5,115.73,31135.0,113.0926,113.2295,112.9655,113.1904,31135.0
2023-02-09 15:20:00,115.76,115.86,115.68,115.73,45381.0,113.2197,113.3176,113.1415,113.1904,45381.0
2023-02-09 15:25:00,115.71,115.72,115.41,115.58,48322.0,113.1708,113.1806,112.8774,113.0437,48322.0
2023-02-09 15:30:00,115.57,115.62,115.2,115.2,41264.0,113.0339,113.0828,112.672,112.672,41264.0
2023-02-09 15:35:00,115.22,115.53,115.08,115.52,33348.0,112.6916,112.9948,112.5547,112.985,33348.0
2023-02-09 15:40:00,115.52,115.74,115.42,115.7,24736.0,112.985,113.2002,112.8872,113.1611,24736.0
2023-02-09 15:45:00,115.73,115.94,115.52,115.66,47723.0,113.1904,113.3958,112.985,113.1219,47723.0
2023-02-09 15:50:00,115.68,116.49,115.68,116.47,110115.0,113.1415,113.9337,113.1415,113.9142,110115.0
2023-02-09 15:55:00,116.47,116.48,115.95,116.09,262636.0,113.9142,113.9239,113.4056,113.5425,262636.0
2023-02-10 09:30:00,114.8,114.83,114.14,114.46,100886.0,112.2808,112.3102,111.6353,111.9483,100886.0
2023-02-10 09:35:00,114.48,114.94,114.13,114.28,37211.0,111.9678,112.4177,111.6255,111.7722,37211.0
2023-02-10 09:40:00,114.25,114.33,113.64,113.95,82588.0,111.7429,111.8211,111.1463,111.4495,82588.0
2023-02-10 09:45:00,113.95,114.43,113.83,114.22,29918.0,111.4495,111.9189,111.3321,111.7135,29918.0
2023-02-10 09:50:00,114.23,114.63,113.83,113.83,34687.0,111.7233,112.1145,111.3321,111.3321,34687.0
2023-02-10 09:55:00,113.82,114.07,113.81,113.89,26232.0,111.3223,111.5668,111.3125,111.3908,26232.0
2023-02-10 10:00:00,113.95,113.95,113.04,113.58,53334.0,111.4495,111.4495,110.5594,111.0876,53334.0
2023-02-10 10:05:00,113.59,113.92,113.47,113.77,35338.0,111.0974,111.4201,110.98,111.2734,35338.0
2023-02-10 10:10:00,113.75,114.32,113.69,114.23,23126.0,111.2539,111.8113,111.1952,111.7233,23126.0
2023-02-10 10:15:00,114.14,114.53,113.93,114.49,30105.0,111.6353,112.0167,111.4299,111.9776,30105.0
2023-02-10 10:20:00,114.46,114.8,114.34,114.7,44846.0,111.9483,112.2808,111.8309,112.183,44846.0
2023-02-10 10:25:00,114.66,114.71,114.29,114.43,34232.0,112.1439,112.1928,111.782,111.9189,34232.0
2023-02-10 10:30:00,114.44,114.56,114.34,114.49,18138.0,111.9287,112.0461,111.8309,111.9776,18138.0
2023-02-10 10:35:00,114.53,114.69,114.17,114.28,20054.0,112.0167,112.1732,111.6646,111.7722,20054.0
2023-02-10 10:40:00,114.19,114.22,113.83,113.89,23586.0,111.6842,111.7135,111.3321,111.3908,23586.0
2023-02-10 10:45:00,113.89,114.09,113.75,114.09,29518.0,111.3908,111.5864,111.2539,111.5864,29518.0
2023-02-10 10:50:00,114.08,114.09,113.43,113.75,41054.0,111.5766,111.5864,110.9409,111.2539,41054.0
2023-02-10 10:55:00,113.76,114.02,113.58,114.01,20522.0,111.2636,111.5179,111.0876,111.5081,20522.0
2023-02-10 11:00:00,114.01,114.21,113.9,113.9,15770.0,111.5081,111.7038,111.4006,111.4006,15770.0
2023-02-10 11:05:00,113.89,114.15,113.85,114.07,17726.0,111.3908,111.6451,111.3517,111.5668,17726.0
2023-02-10 11:10:00,114.09,114.13,113.67,113.87,16908.0,111.5864,111.6255,111.1756,111.3712,16908.0
2023-02-10 11:15:00,113.91,114.28,113.91,114.23,15962.0,111.4103,111.7722,111.4103,111.7233,15962.0
2023-02-10 11:20:00,114.23,114.26,114.09,114.11,15793.0,111.7233,111.7527,111.5864,111.606,15793.0
2023-02-10 11:25:00,114.11,114.11,113.78,114.03,25775.0,111.606,111.606,111.2832,111.5277,25775.0
2023-02-10 11:30:00,114.01,114.1,113.68,113.9,23067.0,111.5081,111.5962,111.1854,111.4006,23067.0
2023-02-10 11:35:00,113.92,114.06,113.82,113.87,19314.0,111.4201,111.5571,111.3223,111.3712,19314.0
2023-02-10 11:40:00,113.86,113.94,113.7,113.7,17181.0,111.3614,111.4397,111.205,111.205,17181.0
2023-02-10 11:45:00,113.71,113.83,113.57,113.7,18874.0,111.2147,111.3321,111.0778,111.205,18874.0
2023-02-10 11:50:00,113.65,113.77,113.56,113.75,14334.0,111.156,111.2734,111.068,111.2539,14334.0
2023-02-10 11:55:00,113.75,113.84,113.52,113.67,15841.0,111.2539,111.3419,111.0289,111.1756,15841.0
2023-02-10 12:00:00,113.66,113.74,113.22,113.35,21013.0,111.1658,111.2441,110.7355,110.8626,21013.0
2023-02-10 12:05:00,113.37,113.53,113.34,113.41,15447.0,110.8822,111.0387,110.8529,110.9213,15447.0
2023-02-10 12:10:00,113.45,113.47,113.13,113.17,16992.0,110.9604,110.98,110.6475,110.6866,16992.0
2023-02-10 12:15:00,113.17,113.27,112.97,113.23,28272.0,110.6866,110.7844,110.491,110.7453,28272.0
2023-02-10 12:20:00,113.24,113.55,113.24,113.55,33253.0,110.755,111.0582,110.755,111.0582,33253.0
2023-02-10 12:25:00,113.56,113.58,113.13,113.26,22527.0,111.068,111.0876,110.6475,110.7746,22527.0
2023-02-10 12:30:00,113.26,113.65,113.24,113.55,18599.0,110.7746,111.156,110.755,111.0582,18599.0
2023-02-10 12:35:00,113.56,113.75,113.56,113.61,9258.0,111.068,111.2539,111.068,111.1169,9258.0
2023-02-10 12:40:00,113.59,113.88,113.59,113.65,15863.0,111.0974,111.381,111.0974,111.156,15863.0
2023-02-10 12:45:00,113.66,113.72,113.51,113.51,9260.0,111.1658,111.2245,111.0191,111.0191,9260.0
2023-02-10 12:50:00,113.5,113.79,113.44,113.73,10912.0,111.0093,111.293,110.9507,111.2343,10912.0
2023-02-10 12:55:00,113.73,113.88,113.63,113.87,9966.0,111.2343,111.381,111.1365,111.3712,9966.0
2023-02-10 13:00:00,113.9,113.97,113.83,113.84,10699.0,111.4006,111.469,111.3321,111.3419,10699.0
2023-02-10 13:05:00,113.82,113.96,113.76,113.87,12059.0,111.3223,111.4592,111.2636,111.3712,12059.0
2023-02-10 13:10:00,113.88,113.98,113.82,113.96,11974.0,111.381,111.4788,111.3223,111.4592,11974.0
2023-02-10 13:15:00,113.97,114.38,113.97,114.38,12968.0,111.469,111.87,111.469,111.87,12968.0
2023-02-10 13:20:00,114.36,114.57,114.31,114.36,21913.0,111.8505,112.0559,111.8016,111.8505,21913.0
2023-02-10 13:25:00,114.34,114.52,114.26,114.36,28036.0,111.8309,112.007,111.7527,111.8505,28036.0
2023-02-10 13:30:00,114.37,114.37,114.12,114.23,13271.0,111.8602,111.8602,111.6157,111.7233,13271.0
2023-02-10 13:35:00,114.22,114.26,114.08,114.18,14131.0,111.7135,111.7527,111.5766,111.6744,14131.0
2023-02-10 13:40:00,114.17,114.19,113.77,113.79,19343.0,111.6646,111.6842,111.2734,111.293,19343.0
2023-02-10 13:45:00,113.75,113.98,113.73,113.95,12843.0,111.2539,111.4788,111.2343,111.4495,12843.0
2023-02-10 13:50:00,113.93,114.07,113.79,113.89,13954.0,111.4299,111.5668,111.293,111.3908,13954.0
2023-02-10 13:55:00,113.82,113.82,113.62,113.64,9649.0,111.3223,111.3223,111.1267,111.1463,9649.0
2023-02-10 14:00:00,113.64,113.79,113.48,113.54,19144.0,111.1463,111.293,110.9898,111.0485,19144.0
2023-02-10 14:05:00,113.55,113.65,113.51,113.58,13588.0,111.0582,111.156,111.0191,111.0876,13588.0
2023-02-10 14:10:00,113.57,113.79,113.54,113.77,15993.0,111.0778,111.293,111.0485,111.2734,15993.0
2023-02-10 14:15:00,113.78,113.99,113.77,113.95,15386.0,111.2832,111.4886,111.2734,111.4495,15386.0
2023-02-10 14:20:00,113.97,114.05,113.82,113.85,12413.0,111.469,111.5473,111.3223,111.3517,12413.0
2023-02-10 14:25:00,113.8,113.81,113.64,113.67,23141.0,111.3028,111.3125,111.1463,111.1756,23141.0
2023-02-10 14:30:00,113.66,113.81,113.5,113.8,31638.0,111.1658,111.3125,111.0093,111.3028,31638.0
2023-02-10 14:35:00,113.82,113.89,113.72,113.86,13589.0,111.3223,111.3908,111.2245,111.3614,13589.0
2023-02-10 14:40:00,113.88,113.89,113.48,113.58,18981.0,111.381,111.3908,110.9898,111.0876,18981.0
2023-02-10 14:45:00,113.6,113.65,113.5,113.58,11766.0,111.1071,111.156,111.0093,111.0876,11766.0
2023-02-10 14:50:00,113.59,114.0,113.58,113.94,17769.0,111.0974,111.4984,111.0876,111.4397,17769.0
2023-02-10 14:55:00,113.94,114.04,113.92,114.02,11045.0,111.4397,111.5375,111.4201,111.5179,11045.0
2023-02-10 15:00:00,114.06,114.37,114.06,114.13,24683.0,111.5571,111.8602,111.5571,111.6255,24683.0
2023-02-10 15:05:00,114.16,114.36,114.14,114.3,15119.0,111.6549,111.8505,111.6353,111.7918,15119.0
2023-02-10 15:10:00,114.31,114.42,114.2,114.26,14927.0,111.8016,111.9092,111.694,111.7527,14927.0
2023-02-10 15:15:00,114.27,114.3,114.13,114.24,16062.0,111.7624,111.7918,111.6255,111.7331,16062.0
2023-02-10 15:20:00,114.18,114.32,114.1,114.22,16251.0,111.6744,111.8113,111.5962,111.7135,16251.0
2023-02-10 15:25:00,114.22,114.37,114.15,114.25,16519.0,111.7135,111.8602,111.6451,111.7429,16519.0
2023-02-10 15:30:00,114.25,114.36,114.21,114.36,22551.0,111.7429,111.8505,111.7038,111.8505,22551.0
2023-02-10 15:35:00,114.37,114.59,114.33,114.54,34237.0,111.8602,112.0754,111.8211,112.0265,34237.0
2023-02-10 15:40:00,114.52,114.54,114.28,114.4,29141.0,112.007,112.0265,111.7722,111.8896,29141.0
2023-02-10 15:45:00,114.39,114.78,114.39,114.76,56623.0,111.8798,112.2613,111.8798,112.2417,56623.0
2023-02-10 15:50:00,114.77,114.85,114.53,114.8,68925.0,112.2515,112.3297,112.0167,112.2808,68925.0
2023-02-10 15:55:00,114.8,114.97,114.7,114.77,165308.0,112.2808,112.4471,112.183,112.2515,165308.0
2023-02-13 09:30:00,115.17,115.5,114.66,114.75,104536.0,112.6427,112.9655,112.1439,112.2319,104536.0
2023-02-13 09:35:00,114.75,114.95,114.55,114.95,28256.0,112.2319,112.4275,112.0363,112.4275,28256.0
2023-02-13 09:40:00,114.99,115.42,114.99,115.28,37948.0,112.4666,112.8872,112.4666,112.7503,37948.0
2023-02-13 09:45:00,115.29,115.55,115.24,115.45,23443.0,112.7601,113.0144,112.7112,112.9165,23443.0
2023-02-13 09:50:00,115.48,115.67,115.34,115.35,17365.0,112.9459,113.1317,112.809,112.8187,17365.0
2023-02-13 09:55:00,115.38,115.79,115.38,115.71,21327.0,112.8481,113.2491,112.8481,113.1708,21327.0
2023-02-13 10:00:00,115.73,115.85,115.32,115.35,38048.0,113.1904,113.3078,112.7894,112.8187,38048.0
2023-02-13 10:05:00,115.34,115.5,115.15,115.25,33823.0,112.809,112.9655,112.6231,112.7209,33823.0
2023-02-13 10:10:00,115.23,115.43,115.12,115.43,24537.0,112.7014,112.897,112.5938,112.897,24537.0
2023-02-13 10:15:00,115.43,115.44,115.2,115.3,25707.0,112.897,112.9068,112.672,112.7698,25707.0
2023-02-13 10:20:00,115.32,115.38,115.03,115.19,19347.0,112.7894,112.8481,112.5058,112.6623,19347.0
2023-02-13 10:25:00,115.18,115.64,115.18,115.62,23516.0,112.6525,113.1024,112.6525,113.0828,23516.0
2023-02-13 10:30:00,115.64,115.64,115.46,115.58,26213.0,113.1024,113.1024,112.9263,113.0437,26213.0
2023-02-13 10:35:00,115.57,115.95,115.56,115.76,62508.0,113.0339,113.4056,113.0241,113.2197,62508.0
2023-02-13 10:40:00,115.72,115.92,115.61,115.89,18645.0,113.1806,113.3762,113.073,113.3469,18645.0
2023-02-13 10:45:00,115.9,116.05,115.65,116.02,19431.0,113.3567,113.5034,113.1122,113.474,19431.0
2023-02-13 10:50:00,116.03,116.23,115.95,116.18,32669.0,113.4838,113.6794,113.4056,113.6305,32669.0
2023-02-13 10:55:00,116.2,116.39,115.99,116.13,20786.0,113.6501,113.8359,113.4447,113.5816,20786.0
2023-02-13 11:00:00,116.15,116.24,116.04,116.11,17888.0,113.6012,113.6892,113.4936,113.5621,17888.0
2023-02-13 11:05:00,116.12,116.18,115.99,116.11,11274.0,113.5718,113.6305,113.4447,113.5621,11274.0
2023-02-13 11:10:00,116.11,116.38,115.93,116.34,41570.0,113.5621,113.8261,113.386,113.787,41570.0
2023-02-13 11:15:00,116.39,116.41,116.15,116.2,23291.0,113.8359,113.8555,113.6012,113.6501,23291.0
2023-02-13 11:20:00,116.14,116.23,116.07,116.16,12673.0,113.5914,113.6794,113.5229,113.611,12673.0
2023-02-13 11:25:00,116.15,116.17,115.92,116.03,19498.0,113.6012,113.6207,113.3762,113.4838,19498.0
2023-02-13 11:30:00,116.05,116.06,115.63,115.7,16263.0,113.5034,113.5132,113.0926,113.1611,16263.0
2023-02-13 11:35:00,115.76,115.82,115.55,115.72,22401.0,113.2197,113.2784,113.0144,113.1806,22401.0
2023-02-13 11:40:00,115.71,116.25,115.71,116.24,22075.0,113.1708,113.699,113.1708,113.6892,22075.0
2023-02-13 11:45:00,116.28,116.44,116.22,116.24,17094.0,113.7283,113.8848,113.6697,113.6892,17094.0
2023-02-13 11:50:00,116.25,116.25,116.02,116.14,14542.0,113.699,113.699,113.474,113.5914,14542.0
2023-02-13 11:55:00,116.15,116.16,115.95,116.13,14385.0,113.6012,113.611,113.4056,113.5816,14385.0
2023-02-13 12:00:00,116.1,116.2,116.06,116.18,13765.0,113.5523,113.6501,113.5132,113.6305,13765.0
2023-02-13 12:05:00,116.19,116.28,116.13,116.26,17739.0,113.6403,113.7283,113.5816,113.7088,17739.0
2023-02-13 12:10:00,116.23,116.47,116.23,116.47,11582.0,113.6794,113.9142,113.6794,113.9142,11582.0
2023-02-13 12:15:00,116.44,116.57,116.44,116.56,14114.0,113.8848,114.012,113.8848,114.0022,14114.0
2023-02-13 12:20:00,116.57,116.6,116.43,116.48,12327.0,114.012,114.0413,113.875,113.9239,12327.0
2023-02-13 12:25:00,116.45,116.52,116.38,116.49,8108.0,113.8946,113.9631,113.8261,113.9337,8108.0
2023-02-13 12:30:00,116.49,116.5,116.28,116.4,12226.0,113.9337,113.9435,113.7283,113.8457,12226.0
2023-02-13 12:35:00,116.37,116.48,116.35,116.44,10080.0,113.8164,113.9239,113.7968,113.8848,10080.0
2023-02-13 12:40:00,116.43,116.53,116.4,116.44,15677.0,113.875,113.9728,113.8457,113.8848,15677.0
2023-02-13 12:45:00,116.47,116.6,116.44,116.51,12738.0,113.9142,114.0413,113.8848,113.9533,12738.0
2023-02-13 12:50:00,116.53,116.55,116.29,116.4,21523.0,113.9728,113.9924,113.7381,113.8457,21523.0
2023-02-13 12:55:00,116.39,116.39,116.18,116.31,36975.0,113.8359,113.8359,113.6305,113.7577,36975.0
2023-02-13 13:00:00,116.32,116.36,116.03,116.03,46266.0,113.7675,113.8066,113.4838,113.4838,46266.0
2023-02-13 13:05:00,116.05,116.16,116.0,116.04,77642.0,113.5034,113.611,113.4545,113.4936,77642.0
2023-02-13 13:10:00,116.05,116.19,116.05,116.16,20613.0,113.5034,113.6403,113.5034,113.611,20613.0
2023-02-13 13:15:00,116.15,116.33,116.12,116.25,26617.0,113.6012,113.7772,113.5718,113.699,26617.0
2023-02-13 13:20:00,116.26,116.37,116.24,116.31,31169.0,113.7088,113.8164,113.6892,113.7577,31169.0
2023-02-13 13:25:00,116.3,116.52,116.3,116.41,11948.0,113.7479,113.9631,113.7479,113.8555,11948.0
2023-02-13 13:30:00,116.44,116.61,116.43,116.48,11575.0,113.8848,114.0511,113.875,113.9239,11575.0
2023-02-13 13:35:00,116.48,116.49,116.35,116.41,16866.0,113.9239,113.9337,113.7968,113.8555,16866.0
2023-02-13 13:40:00,116.41,116.45,116.3,116.38,22560.0,113.8555,113.8946,113.7479,113.8261,22560.0
2023-02-13 13:45:00,116.36,116.58,116.36,116.55,12764.0,113.8066,114.0218,113.8066,113.9924,12764.0
2023-02-13 13:50:00,116.56,116.58,116.44,116.47,14413.0,114.0022,114.0218,113.8848,113.9142,14413.0
2023-02-13 13:55:00,116.48,116.67,116.48,116.64,14352.0,113.9239,114.1098,113.9239,114.0804,14352.0
2023-02-13 14:00:00,116.65,116.72,116.52,116.54,26320.0,114.0902,114.1587,113.9631,113.9826,26320.0
2023-02-13 14:05:00,116.52,116.55,116.38,116.41,20142.0,113.9631,113.9924,113.8261,113.8555,20142.0
2023-02-13 14:10:00,116.42,116.49,116.05,116.16,16910.0,113.8653,113.9337,113.5034,113.611,16910.0
2023-02-13 14:15:00,116.14,116.19,116.03,116.17,12731.0,113.5914,113.6403,113.4838,113.6207,12731.0
2023-02-13 14:20:00,116.16,116.29,116.12,116.27,20032.0,113.611,113.7381,113.5718,113.7186,20032.0
2023-02-13 14:25:00,116.23,116.31,116.11,116.15,13814.0,113.6794,113.7577,113.5621,113.6012,13814.0
2023-02-13 14:30:00,116.16,116.19,115.89,115.92,23977.0,113.611,113.6403,113.3469,113.3762,23977.0
2023-02-13 14:35:00,115.91,116.15,115.9,116.06,21052.0,113.3665,113.6012,113.3567,113.5132,21052.0
2023-02-13 14:40:00,116.09,116.09,115.87,116.0,14947.0,113.5425,113.5425,113.3273,113.4545,14947.0
2023-02-13 14:45:00,115.98,116.03,115.81,115.83,14936.0,113.4349,113.4838,113.2686,113.2882,14936.0
2023-02-13 14:50:00,115.81,116.08,115.78,116.07,13726.0,113.2686,113.5327,113.2393,113.5229,13726.0
2023-02-13 14:55:00,116.06,116.19,116.03,116.18,15812.0,113.5132,113.6403,113.4838,113.6305,15812.0
2023-02-13 15:00:00,116.19,116.21,115.92,116.07,21199.0,113.6403,113.6599,113.3762,113.5229,21199.0
2023-02-13 15:05:00,116.07,116.3,116.04,116.29,21904.0,113.5229,113.7479,113.4936,113.7381,21904.0
2023-02-13 15:10:00,116.27,116.46,116.26,116.41,20954.0,113.7186,113.9044,113.7088,113.8555,20954.0
2023-02-13 15:15:00,116.38,116.48,116.25,116.48,19571.0,113.8261,113.9239,113.699,113.9239,19571.0
2023-02-13 15:20:00,116.47,116.49,116.22,116.24,28393.0,113.9142,113.9337,113.6697,113.6892,28393.0
2023-02-13 15:25:00,116.25,116.38,116.23,116.34,32149.0,113.699,113.8261,113.6794,113.787,32149.0
2023-02-13 15:30:00,116.35,116.5,116.33,116.5,34841.0,113.7968,113.9435,113.7772,113.9435,34841.0
2023-02-13 15:35:00,116.48,116.65,116.47,116.59,22781.0,113.9239,114.0902,113.9142,114.0315,22781.0
2023-02-13 15:40:00,116.58,116.69,116.51,116.64,39715.0,114.0218,114.1293,113.9533,114.0804,39715.0
2023-02-13 15:45:00,116.63,116.68,116.5,116.59,42013.0,114.0707,114.1196,113.9435,114.0315,42013.0
2023-02-13 15:50:00,116.57,116.58,116.14,116.38,102592.0,114.012,114.0218,113.5914,113.8261,102592.0
2023-02-13 15:55:00,116.4,116.59,116.3,116.57,184051.0,113.8457,114.0315,113.7479,114.012,184051.0
2023-02-14 09:30:00,114.97,114.99,113.85,114.47,109042.0,112.4471,112.4666,111.3517,111.9581,109042.0
2023-02-14 09:35:00,114.46,115.43,114.39,115.4,51399.0,111.9483,112.897,111.8798,112.8676,51399.0
2023-02-14 09:40:00,115.45,115.78,115.22,115.58,17051.0,112.9165,113.2393,112.6916,113.0437,17051.0
2023-02-14 09:45:00,115.7,116.62,115.7,116.62,28756.0,113.1611,114.0609,113.1611,114.0609,28756.0
2023-02-14 09:50:00,116.64,116.86,116.43,116.86,49742.0,114.0804,114.2956,113.875,114.2956,49742.0
2023-02-14 09:55:00,116.9,117.64,116.9,117.46,54816.0,114.3347,115.0585,114.3347,114.8824,54816.0
2023-02-14 10:00:00,117.51,118.34,117.42,118.32,55480.0,114.9313,115.7431,114.8433,115.7236,55480.0
2023-02-14 10:05:00,118.33,118.5,118.13,118.4,52222.0,115.7333,115.8996,115.5377,115.8018,52222.0
2023-02-14 10:10:00,118.4,119.01,118.34,118.66,74849.0,115.8018,116.3984,115.7431,116.0561,74849.0
2023-02-14 10:15:00,118.68,118.77,118.02,118.15,72984.0,116.0757,116.1637,115.4302,115.5573,72984.0
2023-02-14 10:20:00,118.14,118.33,118.02,118.07,27748.0,115.5475,115.7333,115.4302,115.4791,27748.0
2023-02-14 10:25:00,118.08,118.18,117.63,117.73,31132.0,115.4888,115.5866,115.0487,115.1465,31132.0
2023-02-14 10:30:00,117.77,117.97,117.29,117.33,35664.0,115.1856,115.3812,114.7162,114.7553,35664.0
2023-02-14 10:35:00,117.26,117.26,116.29,116.29,43016.0,114.6868,114.6868,113.7381,113.7381,43016.0
2023-02-14 10:40:00,116.32,116.54,116.24,116.52,23707.0,113.7675,113.9826,113.6892,113.9631,23707.0
2023-02-14 10:45:00,116.48,116.66,115.71,116.59,56191.0,113.9239,114.1,113.1708,114.0315,56191.0
2023-02-14 10:50:00,116.58,116.61,115.86,116.07,28334.0,114.0218,114.0511,113.3176,113.5229,28334.0
2023-02-14 10:55:00,116.08,116.52,115.98,116.4,15754.0,113.5327,113.9631,113.4349,113.8457,15754.0
2023-02-14 11:00:00,116.38,116.88,116.29,116.65,16029.0,113.8261,114.3152,113.7381,114.0902,16029.0
2023-02-14 11:05:00,116.66,116.97,116.36,116.36,18673.0,114.1,114.4032,113.8066,113.8066,18673.0
2023-02-14 11:10:00,116.39,116.79,116.38,116.62,15628.0,113.8359,114.2271,113.8261,114.0609,15628.0
2023-02-14 11:15:00,116.61,116.99,116.55,116.94,25829.0,114.0511,114.4228,113.9924,114.3739,25829.0
2023-02-14 11:20:00,116.95,117.07,116.86,117.05,14314.0,114.3836,114.501,114.2956,114.4814,14314.0
2023-02-14 11:25:00,117.12,117.14,116.07,116.19,36386.0,114.5499,114.5695,113.5229,113.6403,36386.0
2023-02-14 11:30:00,116.19,116.19,115.76,115.94,30325.0,113.6403,113.6403,113.2197,113.3958,30325.0
2023-02-14 11:35:00,115.91,116.1,115.88,115.91,17655.0,113.3665,113.5523,113.3371,113.3665,17655.0
2023-02-14 11:40:00,115.87,116.03,115.6,115.74,16644.0,113.3273,113.4838,113.0633,113.2002,16644.0
2023-02-14 11:45:00,115.74,116.07,115.67,115.97,13928.0,113.2002,113.5229,113.1317,113.4251,13928.0
2023-02-14 11:50:00,115.99,116.03,115.67,115.94,17080.0,113.4447,113.4838,113.1317,113.3958,17080.0
2023-02-14 11:55:00,115.89,116.13,115.85,116.1,18429.0,113.3469,113.5816,113.3078,113.5523,18429.0
2023-02-14 12:00:00,116.02,116.31,116.0,116.3,18430.0,113.474,113.7577,113.4545,113.7479,18430.0
2023-02-14 12:05:00,116.25,116.39,116.2,116.38,8363.0,113.699,113.8359,113.6501,113.8261,8363.0
2023-02-14 12:10:00,116.36,116.63,116.34,116.5,14997.0,113.8066,114.0707,113.787,113.9435,14997.0
2023-02-14 12:15:00,116.49,116.67,116.41,116.47,10988.0,113.9337,114.1098,113.8555,113.9142,10988.0
2023-02-14 12:20:00,116.49,116.71,116.42,116.42,10745.0,113.9337,114.1489,113.8653,113.8653,10745.0
2023-02-14 12:25:00,116.4,116.7,116.4,116.49,9335.0,113.8457,114.1391,113.8457,113.9337,9335.0
2023-02-14 12:30:00,116.43,116.78,116.43,116.75,12008.0,113.875,114.2174,113.875,114.188,12008.0
2023-02-14 12:35:00,116.78,116.78,116.49,116.58,9836.0,114.2174,114.2174,113.9337,114.0218,9836.0
2023-02-14 12:40:00,116.54,116.87,116.52,116.63,11140.0,113.9826,114.3054,113.9631,114.0707,11140.0
2023-02-14 12:45:00,116.61,116.86,116.6,116.71,7539.0,114.0511,114.2956,114.0413,114.1489,7539.0
2023-02-14 12:50:00,116.7,116.7,116.54,116.7,11481.0,114.1391,114.1391,113.9826,114.1391,11481.0
2023-02-14 12:55:00,116.72,117.04,116.72,116.93,12328.0,114.1587,114.4717,114.1587,114.3641,12328.0
2023-02-14 13:00:00,116.92,117.63,116.89,117.59,33507.0,114.3543,115.0487,114.3249,115.0096,33507.0
2023-02-14 13:05:00,117.59,117.83,117.58,117.58,16051.0,115.0096,115.2443,114.9998,114.9998,16051.0
2023-02-14 13:10:00,117.64,117.74,117.48,117.7,14967.0,115.0585,115.1563,114.902,115.1172,14967.0
2023-02-14 13:15:00,117.7,118.05,117.58,117.7,29568.0,115.1172,115.4595,114.9998,115.1172,29568.0
2023-02-14 13:20:00,117.67,117.88,117.51,117.61,19162.0,115.0878,115.2932,114.9313,115.0291,19162.0
2023-02-14 13:25:00,117.63,117.74,117.49,117.68,10749.0,115.0487,115.1563,114.9118,115.0976,10749.0
2023-02-14 13:30:00,117.72,117.84,117.68,117.77,9101.0,115.1367,115.2541,115.0976,115.1856,9101.0
2023-02-14 13:35:00,117.82,117.87,117.62,117.77,15041.0,115.2345,115.2834,115.0389,115.1856,15041.0
2023-02-14 13:40:00,117.81,117.93,117.45,117.45,18293.0,115.2248,115.3421,114.8727,114.8727,18293.0
2023-02-14 13:45:00,117.51,117.91,117.51,117.89,11899.0,114.9313,115.3226,114.9313,115.303,11899.0
2023-02-14 13:50:00,117.87,118.02,117.78,117.92,18778.0,115.2834,115.4302,115.1954,115.3323,18778.0
2023-02-14 13:55:00,117.93,118.1,117.82,117.94,17069.0,115.3421,115.5084,115.2345,115.3519,17069.0
2023-02-14 14:00:00,117.95,118.31,117.8,118.13,29363.0,115.3617,115.7138,115.215,115.5377,29363.0
2023-02-14 14:05:00,118.06,118.06,117.34,117.57,26524.0,115.4693,115.4693,114.7651,114.99,26524.0
2023-02-14 14:10:00,117.57,117.81,117.55,117.8,14081.0,114.99,115.2248,114.9705,115.215,14081.0
2023-02-14 14:15:00,117.82,118.11,117.8,118.05,13742.0,115.2345,115.5182,115.215,115.4595,13742.0
2023-02-14 14:20:00,118.06,118.14,117.95,118.08,18723.0,115.4693,115.5475,115.3617,115.4888,18723.0
2023-02-14 14:25:00,118.14,118.14,117.89,118.09,19981.0,115.5475,115.5475,115.303,115.4986,19981.0
2023-02-14 14:30:00,118.12,118.43,118.11,118.43,21975.0,115.528,115.8312,115.5182,115.8312,21975.0
2023-02-14 14:35:00,118.48,118.72,118.43,118.59,51875.0,115.8801,116.1148,115.8312,115.9876,51875.0
2023-02-14 14:40:00,118.59,118.78,118.58,118.59,39603.0,115.9876,116.1735,115.9779,115.9876,39603.0
2023-02-14 14:45:00,118.59,118.76,118.54,118.7,35485.0,115.9876,116.1539,115.9387,116.0952,35485.0
2023-02-14 14:50:00,118.71,118.83,118.43,118.57,32946.0,116.105,116.2224,115.8312,115.9681,32946.0
2023-02-14 14:55:00,118.6,118.67,118.49,118.58,15776.0,115.9974,116.0659,115.8898,115.9779,15776.0
2023-02-14 15:00:00,118.58,118.73,118.49,118.56,18099.0,115.9779,116.1246,115.8898,115.9583,18099.0
2023-02-14 15:05:00,118.55,118.61,118.26,118.33,24802.0,115.9485,116.0072,115.6649,115.7333,24802.0
2023-02-14 15:10:00,118.34,118.37,118.12,118.25,23711.0,115.7431,115.7725,115.528,115.6551,23711.0
2023-02-14 15:15:00,118.25,118.53,118.13,118.48,31631.0,115.6551,115.929,115.5377,115.8801,31631.0
2023-02-14 15:20:00,118.48,118.53,118.35,118.49,34074.0,115.8801,115.929,115.7529,115.8898,34074.0
2023-02-14 15:25:00,118.48,118.63,118.37,118.44,43921.0,115.8801,116.0268,115.7725,115.8409,43921.0
2023-02-14 15:30:00,118.45,118.51,118.29,118.47,30013.0,115.8507,115.9094,115.6942,115.8703,30013.0
2023-02-14 15:35:00,118.49,118.85,118.48,118.74,52455.0,115.8898,116.2419,115.8801,116.1344,52455.0
2023-02-14 15:40:00,118.72,118.99,118.63,118.92,55322.0,116.1148,116.3789,116.0268,116.3104,55322.0
2023-02-14 15:45:00,118.89,118.9,118.63,118.77,49262.0,116.2811,116.2908,116.0268,116.1637,49262.0
2023-02-14 15:50:00,118.75,118.9,118.52,118.9,113004.0,116.1441,116.2908,115.9192,116.2908,113004.0
2023-02-14 15:55:00,118.91,118.94,118.31,118.42,281316.0,116.3006,116.33,115.7138,115.8214,281316.0
2023-02-15 09:30:00,116.81,117.43,116.7,116.7,145687.0,114.2467,114.8531,114.1391,114.1391,145687.0
2023-02-15 09:35:00,116.65,117.14,116.63,116.79,30255.0,114.0902,114.5695,114.0707,114.2271,30255.0
2023-02-15 09:40:00,116.88,117.33,116.74,117.17,23963.0,114.3152,114.7553,114.1782,114.5988,23963.0
2023-02-15 09:45:00,117.15,117.44,117.01,117.39,22489.0,114.5792,114.8629,114.4423,114.814,22489.0
2023-02-15 09:50:00,117.41,117.45,116.54,116.58,66681.0,114.8335,114.8727,113.9826,114.0218,66681.0
2023-02-15 09:55:00,116.56,117.0,116.53,116.9,33531.0,114.0022,114.4325,113.9728,114.3347,33531.0
2023-02-15 10:00:00,116.85,117.16,116.59,116.95,34585.0,114.2858,114.589,114.0315,114.3836,34585.0
2023-02-15 10:05:00,116.95,116.97,116.04,116.27,30018.0,114.3836,114.4032,113.4936,113.7186,30018.0
2023-02-15 10:10:00,116.25,116.54,115.99,116.48,40988.0,113.699,113.9826,113.4447,113.9239,40988.0
2023-02-15 10:15:00,116.47,116.81,116.44,116.67,41732.0,113.9142,114.2467,113.8848,114.1098,41732.0
2023-02-15 10:20:00,116.66,116.91,116.62,116.77,29174.0,114.1,114.3445,114.0609,114.2076,29174.0
2023-02-15 10:25:00,116.76,117.09,116.67,116.8,23810.0,114.1978,114.5206,114.1098,114.2369,23810.0
2023-02-15 10:30:00,116.76,117.0,116.66,116.81,21112.0,114.1978,114.4325,114.1,114.2467,21112.0
2023-02-15 10:35:00,116.82,116.97,116.62,116.89,19168.0,114.2565,114.4032,114.0609,114.3249,19168.0
2023-02-15 10:40:00,116.83,116.93,116.42,116.44,17478.0,114.2663,114.3641,113.8653,113.8848,17478.0
2023-02-15 10:45:00,116.42,116.54,116.35,116.54,19811.0,113.8653,113.9826,113.7968,113.9826,19811.0
2023-02-15 10:50:00,116.55,116.65,116.48,116.53,8740.0,113.9924,114.0902,113.9239,113.9728,8740.0
2023-02-15 10:55:00,116.55,116.72,116.44,116.45,40774.0,113.9924,114.1587,113.8848,113.8946,40774.0
2023-02-15 11:00:00,116.41,116.85,116.41,116.79,27474.0,113.8555,114.2858,113.8555,114.2271,27474.0
2023-02-15 11:05:00,116.76,117.2,116.73,117.07,34378.0,114.1978,114.6281,114.1685,114.501,34378.0
2023-02-15 11:10:00,117.07,117.23,116.98,117.05,28788.0,114.501,114.6575,114.413,114.4814,28788.0
2023-02-15 11:15:00,117.09,117.28,117.09,117.22,14925.0,114.5206,114.7064,114.5206,114.6477,14925.0
2023-02-15 11:20:00,117.24,117.27,117.06,117.16,15626.0,114.6673,114.6966,114.4912,114.589,15626.0
2023-02-15 11:25:00,117.17,117.37,117.07,117.37,17559.0,114.5988,114.7944,114.501,114.7944,17559.0
2023-02-15 11:30:00,117.38,117.46,117.13,117.15,22483.0,114.8042,114.8824,114.5597,114.5792,22483.0
2023-02-15 11:35:00,117.14,117.38,117.07,117.37,11184.0,114.5695,114.8042,114.501,114.7944,11184.0
2023-02-15 11:40:00,117.38,117.83,117.35,117.81,16621.0,114.8042,115.2443,114.7749,115.2248,16621.0
2023-02-15 11:45:00,117.87,117.93,117.78,117.9,12089.0,115.2834,115.3421,115.1954,115.3128,12089.0
2023-02-15 11:50:00,117.91,118.02,117.84,117.85,20134.0,115.3226,115.4302,115.2541,115.2639,20134.0
2023-02-15 11:55:00,117.85,117.93,117.68,117.69,27375.0,115.2639,115.3421,115.0976,115.1074,27375.0
2023-02-15 12:00:00,117.7,117.75,117.55,117.55,28384.0,115.1172,115.1661,114.9705,114.9705,28384.0
2023-02-15 12:05:00,117.57,117.69,117.4,117.57,31324.0,114.99,115.1074,114.8238,114.99,31324.0
2023-02-15 12:10:00,117.59,117.63,117.43,117.54,18955.0,115.0096,115.0487,114.8531,114.9607,18955.0
2023-02-15 12:15:00,117.52,117.62,117.37,117.56,13686.0,114.9411,115.0389,114.7944,114.9802,13686.0
2023-02-15 12:20:00,117.54,117.54,117.36,117.38,11909.0,114.9607,114.9607,114.7846,114.8042,11909.0
2023-02-15 12:25:00,117.38,117.46,117.2,117.21,19370.0,114.8042,114.8824,114.6281,114.6379,19370.0
2023-02-15 12:30:00,117.2,117.4,117.15,117.4,13517.0,114.6281,114.8238,114.5792,114.8238,13517.0
2023-02-15 12:35:00,117.4,117.57,117.25,117.49,29445.0,114.8238,114.99,114.677,114.9118,29445.0
2023-02-15 12:40:00,117.55,117.9,117.5,117.9,21928.0,114.9705,115.3128,114.9216,115.3128,21928.0
2023-02-15 12:45:00,117.89,117.95,117.77,117.94,13996.0,115.303,115.3617,115.1856,115.3519,13996.0
2023-02-15 12:50:00,117.95,118.1,117.94,118.04,53305.0,115.3617,115.5084,115.3519,115.4497,53305.0
2023-02-15 12:55:00,118.03,118.03,117.76,117.84,18363.0,115.4399,115.4399,115.1759,115.2541,18363.0
2023-02-15 13:00:00,117.89,117.99,117.82,117.82,20626.0,115.303,115.4008,115.2345,115.2345,20626.0
2023-02-15 13:05:00,117.81,118.09,117.68,118.09,29614.0,115.2248,115.4986,115.0976,115.4986,29614.0
2023-02-15 13:10:00,118.1,118.31,118.08,118.17,26877.0,115.5084,115.7138,115.4888,115.5769,26877.0
2023-02-15 13:15:00,118.2,118.34,118.13,118.34,16957.0,115.6062,115.7431,115.5377,115.7431,16957.0
2023-02-15 13:20:00,118.34,118.41,118.26,118.3,11809.0,115.7431,115.8116,115.6649,115.704,11809.0
2023-02-15 13:25:00,118.3,118.34,118.21,118.24,15105.0,115.704,115.7431,115.616,115.6453,15105.0
2023-02-15 13:30:00,118.26,118.26,118.05,118.18,16236.0,115.6649,115.6649,115.4595,115.5866,16236.0
2023-02-15 13:35:00,118.18,118.27,118.08,118.23,22488.0,115.5866,115.6747,115.4888,115.6355,22488.0
2023-02-15 13:40:00,118.23,118.44,118.21,118.38,22032.0,115.6355,115.8409,115.616,115.7823,22032.0
2023-02-15 13:45:00,118.38,118.43,118.2,118.24,13916.0,115.7823,115.8312,115.6062,115.6453,13916.0
2023-02-15 13:50:00,118.22,118.4,118.19,118.38,10630.0,115.6258,115.8018,115.5964,115.7823,10630.0
2023-02-15 13:55:00,118.37,118.37,118.25,118.28,12872.0,115.7725,115.7725,115.6551,115.6844,12872.0
2023-02-15 14:00:00,118.3,118.37,118.26,118.3,21129.0,115.704,115.7725,115.6649,115.704,21129.0
2023-02-15 14:05:00,118.29,118.55,118.28,118.52,32109.0,115.6942,115.9485,115.6844,115.9192,32109.0
2023-02-15 14:10:00,118.52,118.65,118.46,118.59,18703.0,115.9192,116.0463,115.8605,115.9876,18703.0
2023-02-15 14:15:00,118.64,118.67,118.41,118.42,14624.0,116.0365,116.0659,115.8116,115.8214,14624.0
2023-02-15 14:20:00,118.42,118.64,118.42,118.63,24545.0,115.8214,116.0365,115.8214,116.0268,24545.0
2023-02-15 14:25:00,118.65,118.79,118.59,118.79,21628.0,116.0463,116.1833,115.9876,116.1833,21628.0
2023-02-15 14:30:00,118.8,118.85,118.74,118.81,16080.0,116.193,116.2419,116.1344,116.2028,16080.0
2023-02-15 14:35:00,118.85,118.94,118.8,118.85,24809.0,116.2419,116.33,116.193,116.2419,24809.0
2023-02-15 14:40:00,118.85,119.12,118.78,119.04,22189.0,116.2419,116.506,116.1735,116.4278,22189.0
2023-02-15 14:45:00,119.05,119.16,118.87,118.94,29223.0,116.4375,116.5451,116.2615,116.33,29223.0
2023-02-15 14:50:00,118.95,119.01,118.74,118.85,27113.0,116.3397,116.3984,116.1344,116.2419,27113.0
2023-02-15 14:55:00,118.84,118.9,118.66,118.71,21461.0,116.2322,116.2908,116.0561,116.105,21461.0
2023-02-15 15:00:00,118.72,118.83,118.68,118.73,21833.0,116.1148,116.2224,116.0757,116.1246,21833.0
2023-02-15 15:05:00,118.76,118.88,118.73,118.83,19346.0,116.1539,116.2713,116.1246,116.2224,19346.0
2023-02-15 15:10:00,118.81,118.87,118.59,118.7,40661.0,116.2028,116.2615,115.9876,116.0952,40661.0
2023-02-15 15:15:00,118.73,118.74,118.35,118.44,40941.0,116.1246,116.1344,115.7529,115.8409,40941.0
2023-02-15 15:20:00,118.48,118.57,118.14,118.19,34241.0,115.8801,115.9681,115.5475,115.5964,34241.0
2023-02-15 15:25:00,118.16,118.37,118.12,118.33,24076.0,115.5671,115.7725,115.528,115.7333,24076.0
2023-02-15 15:30:00,118.34,118.48,118.34,118.45,33601.0,115.7431,115.8801,115.7431,115.8507,33601.0
2023-02-15 15:35:00,118.43,118.5,118.27,118.33,29443.0,115.8312,115.8996,115.6747,115.7333,29443.0
2023-02-15 15:40:00,118.34,118.51,118.24,118.5,43694.0,115.7431,115.9094,115.6453,115.8996,43694.0
2023-02-15 15:45:00,118.5,118.85,118.47,118.79,41398.0,115.8996,116.2419,115.8703,116.1833,41398.0
2023-02-15 15:50:00,118.82,119.04,118.79,118.98,95693.0,116.2126,116.4278,116.1833,116.3691,95693.0
2023-02-15 15:55:00,118.96,119.58,118.88,119.49,356676.0,116.3495,116.9559,116.2713,116.8679,356676.0
2023-02-16 09:30:00,116.88,117.36,116.5,116.58,139909.0,114.3152,114.7846,113.9435,114.0218,139909.0
2023-02-16 09:35:00,116.59,116.96,116.35,116.82,55461.0,114.0315,114.3934,113.7968,114.2565,55461.0
2023-02-16 09:40:00,116.82,117.33,116.81,116.95,69508.0,114.2565,114.7553,114.2467,114.3836,69508.0
2023-02-16 09:45:00,116.99,117.52,116.89,117.32,44347.0,114.4228,114.9411,114.3249,114.7455,44347.0
2023-02-16 09:50:00,117.25,117.4,116.97,117.1,41748.0,114.677,114.8238,114.4032,114.5303,41748.0
2023-02-16 09:55:00,117.1,117.48,116.99,117.05,34809.0,114.5303,114.902,114.4228,114.4814,34809.0
2023-02-16 10:00:00,117.04,117.16,116.81,117.01,43936.0,114.4717,114.589,114.2467,114.4423,43936.0
2023-02-16 10:05:00,117.0,117.34,116.94,117.14,37599.0,114.4325,114.7651,114.3739,114.5695,37599.0
2023-02-16 10:10:00,117.17,117.54,117.07,117.1,34563.0,114.5988,114.9607,114.501,114.5303,34563.0
2023-02-16 10:15:00,117.14,117.25,116.92,117.13,32719.0,114.5695,114.677,114.3543,114.5597,32719.0
2023-02-16 10:20:00,117.21,117.51,117.19,117.35,19612.0,114.6379,114.9313,114.6184,114.7749,19612.0
2023-02-16 10:25:00,117.38,117.63,117.32,117.56,28840.0,114.8042,115.0487,114.7455,114.9802,28840.0
2023-02-16 10:30:00,117.55,117.61,117.33,117.39,34053.0,114.9705,115.0291,114.7553,114.814,34053.0
2023-02-16 10:35:00,117.41,117.94,117.37,117.75,23281.0,114.8335,115.3519,114.7944,115.1661,23281.0
2023-02-16 10:40:00,117.71,117.83,117.61,117.71,25121.0,115.127,115.2443,115.0291,115.127,25121.0
2023-02-16 10:45:00,117.71,118.08,117.56,118.07,58379.0,115.127,115.4888,114.9802,115.4791,58379.0
2023-02-16 10:50:00,118.08,118.08,117.58,117.61,30120.0,115.4888,115.4888,114.9998,115.0291,30120.0
2023-02-16 10:55:00,117.55,117.58,117.29,117.46,27403.0,114.9705,114.9998,114.7162,114.8824,27403.0
2023-02-16 11:00:00,117.56,117.79,117.5,117.56,18086.0,114.9802,115.2052,114.9216,114.9802,18086.0
2023-02-16 11:05:00,117.57,117.57,117.15,117.31,20815.0,114.99,114.99,114.5792,114.7357,20815.0
2023-02-16 11:10:00,117.33,117.42,117.01,117.25,16242.0,114.7553,114.8433,114.4423,114.677,16242.0
2023-02-16 11:15:00,117.25,117.44,117.19,117.35,14492.0,114.677,114.8629,114.6184,114.7749,14492.0
2023-02-16 11:20:00,117.37,117.41,117.02,117.15,12966.0,114.7944,114.8335,114.4521,114.5792,12966.0
2023-02-16 11:25:00,117.12,117.33,116.96,117.24,15684.0,114.5499,114.7553,114.3934,114.6673,15684.0
2023-02-16 11:30:00,117.24,117.47,117.19,117.32,20709.0,114.6673,114.8922,114.6184,114.7455,20709.0
2023-02-16 11:35:00,117.3,117.32,117.1,117.17,15399.0,114.726,114.7455,114.5303,114.5988,15399.0
2023-02-16 11:40:00,117.24,117.39,117.19,117.37,7676.0,114.6673,114.814,114.6184,114.7944,7676.0
2023-02-16 11:45:00,117.38,117.64,117.38,117.49,21154.0,114.8042,115.0585,114.8042,114.9118,21154.0
2023-02-16 11:50:00,117.48,117.67,117.39,117.46,14518.0,114.902,115.0878,114.814,114.8824,14518.0
2023-02-16 11:55:00,117.46,117.59,117.26,117.28,18442.0,114.8824,115.0096,114.6868,114.7064,18442.0
2023-02-16 12:00:00,117.24,117.36,117.22,117.28,41045.0,114.6673,114.7846,114.6477,114.7064,41045.0
2023-02-16 12:05:00,117.25,117.31,117.06,117.18,16134.0,114.677,114.7357,114.4912,114.6086,16134.0
2023-02-16 12:10:00,117.19,117.44,117.19,117.44,26681.0,114.6184,114.8629,114.6184,114.8629,26681.0
2023-02-16 12:15:00,117.46,117.46,116.88,116.88,139059.0,114.8824,114.8824,114.3152,114.3152,139059.0
2023-02-16 12:20:00,116.86,117.4,116.8,117.39,15560.0,114.2956,114.8238,114.2369,114.814,15560.0
2023-02-16 12:25:00,117.36,117.55,117.29,117.43,13168.0,114.7846,114.9705,114.7162,114.8531,13168.0
2023-02-16 12:30:00,117.39,117.75,117.37,117.66,16117.0,114.814,115.1661,114.7944,115.0781,16117.0
2023-02-16 12:35:00,117.67,117.79,117.52,117.55,15034.0,115.0878,115.2052,114.9411,114.9705,15034.0
2023-02-16 12:40:00,117.55,117.62,117.49,117.58,9183.0,114.9705,115.0389,114.9118,114.9998,9183.0
2023-02-16 12:45:00,117.58,117.67,117.54,117.63,16135.0,114.9998,115.0878,114.9607,115.0487,16135.0
2023-02-16 12:50:00,117.63,117.67,117.5,117.52,17039.0,115.0487,115.0878,114.9216,114.9411,17039.0
2023-02-16 12:55:00,117.51,117.57,117.23,117.3,19631.0,114.9313,114.99,114.6575,114.726,19631.0
2023-02-16 13:00:00,117.32,117.4,117.11,117.2,31429.0,114.7455,114.8238,114.5401,114.6281,31429.0
2023-02-16 13:05:00,117.26,117.49,117.22,117.46,22583.0,114.6868,114.9118,114.6477,114.8824,22583.0
2023-02-16 13:10:00,117.5,117.56,117.32,117.33,13323.0,114.9216,114.9802,114.7455,114.7553,13323.0
2023-02-16 13:15:00,117.32,117.42,117.13,117.24,23494.0,114.7455,114.8433,114.5597,114.6673,23494.0
2023-02-16 13:20:00,117.24,117.35,117.08,117.23,19015.0,114.6673,114.7749,114.5108,114.6575,19015.0
2023-02-16 13:25:00,117.25,117.36,117.02,117.08,39325.0,114.677,114.7846,114.4521,114.5108,39325.0
2023-02-16 13:30:00,117.1,117.17,116.91,117.13,70883.0,114.5303,114.5988,114.3445,114.5597,70883.0
2023-02-16 13:35:00,117.14,117.32,117.12,117.29,27807.0,114.5695,114.7455,114.5499,114.7162,27807.0
2023-02-16 13:40:00,117.25,117.5,117.23,117.48,35029.0,114.677,114.9216,114.6575,114.902,35029.0
2023-02-16 13:45:00,117.48,117.6,117.33,117.37,42576.0,114.902,115.0194,114.7553,114.7944,42576.0
2023-02-16 13:50:00,117.37,117.4,117.19,117.31,16382.0,114.7944,114.8238,114.6184,114.7357,16382.0
2023-02-16 13:55:00,117.33,117.54,117.31,117.53,25220.0,114.7553,114.9607,114.7357,114.9509,25220.0
2023-02-16 14:00:00,117.52,117.69,117.35,117.42,23118.0,114.9411,115.1074,114.7749,114.8433,23118.0
2023-02-16 14:05:00,117.36,117.44,117.24,117.33,32267.0,114.7846,114.8629,114.6673,114.7553,32267.0
2023-02-16 14:10:00,117.34,117.34,117.04,117.15,34049.0,114.7651,114.7651,114.4717,114.5792,34049.0
2023-02-16 14:15:00,117.14,117.22,116.98,116.99,30932.0,114.5695,114.6477,114.413,114.4228,30932.0
2023-02-16 14:20:00,116.98,117.06,116.76,117.06,34870.0,114.413,114.4912,114.1978,114.4912,34870.0
2023-02-16 14:25:00,117.07,117.23,117.07,117.16,25545.0,114.501,114.6575,114.501,114.589,25545.0
2023-02-16 14:30:00,117.15,117.35,117.14,117.21,31777.0,114.5792,114.7749,114.5695,114.6379,31777.0
2023-02-16 14:35:00,117.22,117.33,117.18,117.25,20135.0,114.6477,114.7553,114.6086,114.677,20135.0
2023-02-16 14:40:00,117.26,117.27,116.9,117.07,34128.0,114.6868,114.6966,114.3347,114.501,34128.0
2023-02-16 14:45:00,117.09,117.26,117.06,117.25,32889.0,114.5206,114.6868,114.4912,114.677,32889.0
2023-02-16 14:50:00,117.25,117.33,117.17,117.3,33636.0,114.677,114.7553,114.5988,114.726,33636.0
2023-02-16 14:55:00,117.28,117.33,116.97,116.97,20403.0,114.7064,114.7553,114.4032,114.4032,20403.0
2023-02-16 15:00:00,116.96,117.11,116.91,116.91,51785.0,114.3934,114.5401,114.3445,114.3445,51785.0
2023-02-16 15:05:00,116.92,116.99,116.52,116.94,67438.0,114.3543,114.4228,113.9631,114.3739,67438.0
2023-02-16 15:10:00,116.93,117.03,116.72,116.72,29535.0,114.3641,114.4619,114.1587,114.1587,29535.0
2023-02-16 15:15:00,116.7,116.7,116.38,116.41,32268.0,114.1391,114.1391,113.8261,113.8555,32268.0
2023-02-16 15:20:00,116.4,116.5,116.1,116.35,41312.0,113.8457,113.9435,113.5523,113.7968,41312.0
2023-02-16 15:25:00,116.36,116.39,115.98,116.0,74288.0,113.8066,113.8359,113.4349,113.4545,74288.0
2023-02-16 15:30:00,116.0,116.03,115.54,115.68,49653.0,113.4545,113.4838,113.0046,113.1415,49653.0
2023-02-16 15:35:00,115.69,116.0,115.62,115.91,63045.0,113.1513,113.4545,113.0828,113.3665,63045.0
2023-02-16 15:40:00,115.88,115.94,115.65,115.9,57608.0,113.3371,113.3958,113.1122,113.3567,57608.0
2023-02-16 15:45:00,115.92,116.11,115.67,116.06,96445.0,113.3762,113.5621,113.1317,113.5132,96445.0
2023-02-16 15:50:00,116.03,116.2,115.8,115.91,137068.0,113.4838,113.6501,113.2589,113.3665,137068.0
2023-02-16 15:55:00,115.92,115.97,115.14,115.33,495610.0,113.3762,113.4251,112.6134,112.7992,495610.0
2023-02-17 09:30:00,116.02,116.82,115.33,116.29,374397.0,113.474,114.2565,112.7992,113.7381,374397.0
2023-02-17 09:35:00,116.37,117.4,115.9,115.92,166370.0,113.8164,114.8238,113.3567,113.3762,166370.0
2023-02-17 09:40:00,115.94,116.3,115.54,115.6,132043.0,113.3958,113.7479,113.0046,113.0633,132043.0
2023-02-17 09:45:00,115.58,115.63,113.38,113.89,289831.0,113.0437,113.0926,110.892,111.3908,289831.0
2023-02-17 09:50:00,114.05,114.76,113.84,114.69,121210.0,111.5473,112.2417,111.3419,112.1732,121210.0
2023-02-17 09:55:00,114.68,115.22,114.35,115.16,129587.0,112.1634,112.6916,111.8407,112.6329,129587.0
2023-02-17 10:00:00,115.16,115.98,115.03,115.69,123382.0,112.6329,113.4349,112.5058,113.1513,123382.0
2023-02-17 10:05:00,115.65,116.14,115.31,116.0,109880.0,113.1122,113.5914,112.7796,113.4545,109880.0
2023-02-17 10:10:00,116.0,117.11,115.87,116.58,220234.0,113.4545,114.5401,113.3273,114.0218,220234.0
2023-02-17 10:15:00,116.61,116.69,115.97,116.0,169648.0,114.0511,114.1293,113.4251,113.4545,169648.0
2023-02-17 10:20:00,116.02,116.45,115.97,116.0,129186.0,113.474,113.8946,113.4251,113.4545,129186.0
2023-02-17 10:25:00,116.02,116.43,115.99,116.0,88940.0,113.474,113.875,113.4447,113.4545,88940.0
2023-02-17 10:30:00,116.01,116.46,115.99,116.23,100601.0,113.4643,113.9044,113.4447,113.6794,100601.0
2023-02-17 10:35:00,116.2,116.87,115.99,116.03,80961.0,113.6501,114.3054,113.4447,113.4838,80961.0
2023-02-17 10:40:00,116.05,116.08,115.08,115.12,116845.0,113.5034,113.5327,112.5547,112.5938,116845.0
2023-02-17 10:45:00,115.09,115.48,114.89,115.07,65505.0,112.5644,112.9459,112.3688,112.5449,65505.0
2023-02-17 10:50:00,115.11,115.41,114.76,115.11,84872.0,112.584,112.8774,112.2417,112.584,84872.0
2023-02-17 10:55:00,115.06,115.32,114.72,114.74,54771.0,112.5351,112.7894,112.2026,112.2221,54771.0
2023-02-17 11:00:00,114.72,114.87,114.36,114.62,45291.0,112.2026,112.3493,111.8505,112.1048,45291.0
2023-02-17 11:05:00,114.64,115.05,114.55,114.59,47121.0,112.1243,112.5253,112.0363,112.0754,47121.0
2023-02-17 11:10:00,114.57,115.09,114.54,114.78,38823.0,112.0559,112.5644,112.0265,112.2613,38823.0
2023-02-17 11:15:00,114.78,114.97,114.69,114.97,25246.0,112.2613,112.4471,112.1732,112.4471,25246.0
2023-02-17 11:20:00,114.92,114.95,114.39,114.46,35214.0,112.3982,112.4275,111.8798,111.9483,35214.0
2023-02-17 11:25:00,114.46,114.59,114.0,114.15,58616.0,111.9483,112.0754,111.4984,111.6451,58616.0
2023-02-17 11:30:00,114.14,114.39,113.98,114.39,42947.0,111.6353,111.8798,111.4788,111.8798,42947.0
2023-02-17 11:35:00,114.4,114.4,114.03,114.24,63423.0,111.8896,111.8896,111.5277,111.7331,63423.0
2023-02-17 11:40:00,114.25,114.53,114.16,114.53,52280.0,111.7429,112.0167,111.6549,112.0167,52280.0
2023-02-17 11:45:00,114.52,114.86,114.51,114.75,46511.0,112.007,112.3395,111.9972,112.2319,46511.0
2023-02-17 11:50:00,114.69,114.74,114.26,114.34,43619.0,112.1732,112.2221,111.7527,111.8309,43619.0
2023-02-17 11:55:00,114.3,114.33,114.02,114.24,28916.0,111.7918,111.8211,111.5179,111.7331,28916.0
2023-02-17 12:00:00,114.22,114.48,114.21,114.45,28072.0,111.7135,111.9678,111.7038,111.9385,28072.0
2023-02-17 12:05:00,114.48,114.79,114.48,114.68,41642.0,111.9678,112.271,111.9678,112.1634,41642.0
2023-02-17 12:10:00,114.7,115.3,114.7,114.82,47758.0,112.183,112.7698,112.183,112.3004,47758.0
2023-02-17 12:15:00,114.86,114.87,114.25,114.3,64294.0,112.3395,112.3493,111.7429,111.7918,64294.0
2023-02-17 12:20:00,114.36,114.58,114.11,114.13,37920.0,111.8505,112.0656,111.606,111.6255,37920.0
2023-02-17 12:25:00,114.15,114.49,114.12,114.32,37154.0,111.6451,111.9776,111.6157,111.8113,37154.0
2023-02-17 12:30:00,114.3,114.31,114.04,114.12,27389.0,111.7918,111.8016,111.5375,111.6157,27389.0
2023-02-17 12:35:00,114.14,114.24,113.95,113.97,26758.0,111.6353,111.7331,111.4495,111.469,26758.0
2023-02-17 12:40:00,114.0,114.0,113.74,113.75,47102.0,111.4984,111.4984,111.2441,111.2539,47102.0
2023-02-17 12:45:00,113.77,114.02,113.75,113.86,24150.0,111.2734,111.5179,111.2539,111.3614,24150.0
2023-02-17 12:50:00,113.86,113.93,113.65,113.68,23363.0,111.3614,111.4299,111.156,111.1854,23363.0
2023-02-17 12:55:00,113.68,113.94,113.67,113.9,33633.0,111.1854,111.4397,111.1756,111.4006,33633.0
2023-02-17 13:00:00,113.91,114.02,113.79,113.96,38346.0,111.4103,111.5179,111.293,111.4592,38346.0
2023-02-17 13:05:00,113.96,114.4,113.96,114.39,48131.0,111.4592,111.8896,111.4592,111.8798,48131.0
2023-02-17 13:10:00,114.38,114.7,114.36,114.48,70992.0,111.87,112.183,111.8505,111.9678,70992.0
2023-02-17 13:15:00,114.47,114.61,114.42,114.53,37014.0,111.9581,112.095,111.9092,112.0167,37014.0
2023-02-17 13:20:00,114.51,114.57,114.35,114.42,45783.0,111.9972,112.0559,111.8407,111.9092,45783.0
2023-02-17 13:25:00,114.41,114.48,114.27,114.33,28938.0,111.8994,111.9678,111.7624,111.8211,28938.0
2023-02-17 13:30:00,114.34,114.43,114.09,114.43,35320.0,111.8309,111.9189,111.5864,111.9189,35320.0
2023-02-17 13:35:00,114.43,114.52,114.25,114.49,29904.0,111.9189,112.007,111.7429,111.9776,29904.0
2023-02-17 13:40:00,114.49,114.53,114.4,114.51,27173.0,111.9776,112.0167,111.8896,111.9972,27173.0
2023-02-17 13:45:00,114.51,114.71,114.47,114.53,29560.0,111.9972,112.1928,111.9581,112.0167,29560.0
2023-02-17 13:50:00,114.51,114.53,114.22,114.23,31032.0,111.9972,112.0167,111.7135,111.7233,31032.0
2023-02-17 13:55:00,114.24,114.5,114.24,114.48,20783.0,111.7331,111.9874,111.7331,111.9678,20783.0
2023-02-17 14:00:00,114.5,114.63,114.45,114.55,34227.0,111.9874,112.1145,111.9385,112.0363,34227.0
2023-02-17 14:05:00,114.56,114.74,114.42,114.62,31672.0,112.0461,112.2221,111.9092,112.1048,31672.0
2023-02-17 14:10:00,114.63,114.81,114.52,114.57,40006.0,112.1145,112.2906,112.007,112.0559,40006.0
2023-02-17 14:15:00,114.64,114.74,114.53,114.67,33592.0,112.1243,112.2221,112.0167,112.1537,33592.0
2023-02-17 14:20:00,114.67,115.19,114.67,115.12,41250.0,112.1537,112.6623,112.1537,112.5938,41250.0
2023-02-17 14:25:00,115.1,115.11,114.68,114.83,40597.0,112.5742,112.584,112.1634,112.3102,40597.0
2023-02-17 14:30:00,114.84,114.99,114.72,114.95,28109.0,112.3199,112.4666,112.2026,112.4275,28109.0
2023-02-17 14:35:00,114.97,115.1,114.92,114.95,41295.0,112.4471,112.5742,112.3982,112.4275,41295.0
2023-02-17 14:40:00,114.95,114.96,114.32,114.41,75427.0,112.4275,112.4373,111.8113,111.8994,75427.0
2023-02-17 14:45:00,114.47,114.54,114.3,114.45,30557.0,111.9581,112.0265,111.7918,111.9385,30557.0
2023-02-17 14:50:00,114.48,114.68,114.45,114.6,43489.0,111.9678,112.1634,111.9385,112.0852,43489.0
2023-02-17 14:55:00,114.65,114.85,114.6,114.73,25647.0,112.1341,112.3297,112.0852,112.2123,25647.0
2023-02-17 15:00:00,114.75,115.14,114.74,114.87,51460.0,112.2319,112.6134,112.2221,112.3493,51460.0
2023-02-17 15:05:00,114.86,115.15,114.8,115.14,46933.0,112.3395,112.6231,112.2808,112.6134,46933.0
2023-02-17 15:10:00,115.14,115.16,114.84,114.95,30631.0,112.6134,112.6329,112.3199,112.4275,30631.0
2023-02-17 15:15:00,114.94,115.1,114.85,114.99,31228.0,112.4177,112.5742,112.3297,112.4666,31228.0
2023-02-17 15:20:00,115.01,115.27,114.89,115.14,95455.0,112.4862,112.7405,112.3688,112.6134,95455.0
2023-02-17 15:25:00,115.12,115.44,115.09,115.19,54295.0,112.5938,112.9068,112.5644,112.6623,54295.0
2023-02-17 15:30:00,115.17,115.36,115.07,115.34,58971.0,112.6427,112.8285,112.5449,112.809,58971.0
2023-02-17 15:35:00,115.34,115.6,115.24,115.27,74622.0,112.809,113.0633,112.7112,112.7405,74622.0
2023-02-17 15:40:00,115.25,115.37,115.18,115.27,74931.0,112.7209,112.8383,112.6525,112.7405,74931.0
2023-02-17 15:45:00,115.28,115.6,115.22,115.59,120307.0,112.7503,113.0633,112.6916,113.0535,120307.0
2023-02-17 15:50:00,115.6,116.02,115.42,115.42,222932.0,113.0633,113.474,112.8872,112.8872,222932.0
2023-02-17 15:55:00,115.48,115.63,115.28,115.49,419601.0,112.9459,113.0926,112.7503,112.9557,419601.0
2023-02-21 09:30:00,113.5,114.23,113.5,113.98,128489.0,111.0093,111.7233,111.0093,111.4788,128489.0
2023-02-21 09:35:00,114.01,114.34,113.94,114.17,58585.0,111.5081,111.8309,111.4397,111.6646,58585.0
2023-02-21 09:40:00,114.17,114.51,114.16,114.5,86223.0,111.6646,111.9972,111.6549,111.9874,86223.0
2023-02-21 09:45:00,114.48,114.79,114.24,114.45,95678.0,111.9678,112.271,111.7331,111.9385,95678.0
2023-02-21 09:50:00,114.43,114.83,114.29,114.34,46456.0,111.9189,112.3102,111.782,111.8309,46456.0
2023-02-21 09:55:00,114.32,114.42,113.81,114.11,79759.0,111.8113,111.9092,111.3125,111.606,79759.0
2023-02-21 10:00:00,114.1,114.25,113.85,114.04,30140.0,111.5962,111.7429,111.3517,111.5375,30140.0
2023-02-21 10:05:00,114.04,114.42,113.84,114.07,51509.0,111.5375,111.9092,111.3419,111.5668,51509.0
2023-02-21 10:10:00,114.09,114.11,113.37,113.52,35789.0,111.5864,111.606,110.8822,111.0289,35789.0
2023-02-21 10:15:00,113.52,113.57,113.26,113.42,39010.0,111.0289,111.0778,110.7746,110.9311,39010.0
2023-02-21 10:20:00,113.41,113.52,113.17,113.32,30654.0,110.9213,111.0289,110.6866,110.8333,30654.0
2023-02-21 10:25:00,113.27,113.27,112.82,112.93,46041.0,110.7844,110.7844,110.3443,110.4518,46041.0
2023-02-21 10:30:00,112.93,113.15,112.82,113.04,43145.0,110.4518,110.667,110.3443,110.5594,43145.0
2023-02-21 10:35:00,113.07,113.45,113.02,113.03,35773.0,110.5888,110.9604,110.5399,110.5497,35773.0
2023-02-21 10:40:00,113.06,113.43,112.88,112.89,41065.0,110.579,110.9409,110.4029,110.4127,41065.0
2023-02-21 10:45:00,112.89,113.48,112.87,113.42,98233.0,110.4127,110.9898,110.3932,110.9311,98233.0
2023-02-21 10:50:00,113.44,113.55,113.35,113.39,40435.0,110.9507,111.0582,110.8626,110.9018,40435.0
2023-02-21 10:55:00,113.39,113.61,113.33,113.51,30617.0,110.9018,111.1169,110.8431,111.0191,30617.0
2023-02-21 11:00:00,113.53,113.72,113.45,113.54,35390.0,111.0387,111.2245,110.9604,111.0485,35390.0
2023-02-21 11:05:00,113.52,113.72,113.44,113.47,32161.0,111.0289,111.2245,110.9507,110.98,32161.0
2023-02-21 11:10:00,113.47,113.58,113.21,113.36,33698.0,110.98,111.0876,110.7257,110.8724,33698.0
2023-02-21 11:15:00,113.36,113.59,113.17,113.48,141268.0,110.8724,111.0974,110.6866,110.9898,141268.0
2023-02-21 11:20:00,113.48,113.71,113.42,113.69,32423.0,110.9898,111.2147,110.9311,111.1952,32423.0
2023-02-21 11:25:00,113.68,113.82,113.28,113.39,73047.0,111.1854,111.3223,110.7942,110.9018,73047.0
2023-02-21 11:30:00,113.38,113.48,113.16,113.47,42346.0,110.892,110.9898,110.6768,110.98,42346.0
2023-02-21 11:35:00,113.46,113.78,113.46,113.56,35656.0,110.9702,111.2832,110.9702,111.068,35656.0
2023-02-21 11:40:00,113.55,113.7,113.35,113.35,28062.0,111.0582,111.205,110.8626,110.8626,28062.0
2023-02-21 11:45:00,113.33,113.4,113.07,113.21,31040.0,110.8431,110.9115,110.5888,110.7257,31040.0
2023-02-21 11:50:00,113.19,113.19,112.84,112.85,36071.0,110.7061,110.7061,110.3638,110.3736,36071.0
2023-02-21 11:55:00,112.85,112.85,112.49,112.6,39519.0,110.3736,110.3736,110.0215,110.1291,39519.0
2023-02-21 12:00:00,112.57,112.66,112.38,112.51,98239.0,110.0997,110.1878,109.9139,110.0411,98239.0
2023-02-21 12:05:00,112.52,112.74,112.52,112.66,21742.0,110.0508,110.266,110.0508,110.1878,21742.0
2023-02-21 12:10:00,112.66,112.69,112.5,112.59,20706.0,110.1878,110.2171,110.0313,110.1193,20706.0
2023-02-21 12:15:00,112.58,112.66,112.46,112.63,15224.0,110.1095,110.1878,109.9922,110.1584,15224.0
2023-02-21 12:20:00,112.65,112.74,112.42,112.42,21302.0,110.178,110.266,109.953,109.953,21302.0
2023-02-21 12:25:00,112.42,112.44,112.12,112.15,36101.0,109.953,109.9726,109.6596,109.689,36101.0
2023-02-21 12:30:00,112.14,112.5,112.14,112.5,21454.0,109.6792,110.0313,109.6792,110.0313,21454.0
2023-02-21 12:35:00,112.51,112.64,112.41,112.62,14922.0,110.0411,110.1682,109.9433,110.1487,14922.0
2023-02-21 12:40:00,112.63,112.7,112.51,112.53,17437.0,110.1584,110.2269,110.0411,110.0606,17437.0
2023-02-21 12:45:00,112.54,112.6,112.37,112.59,20338.0,110.0704,110.1291,109.9041,110.1193,20338.0
2023-02-21 12:50:00,112.59,112.64,112.51,112.58,22886.0,110.1193,110.1682,110.0411,110.1095,22886.0
2023-02-21 12:55:00,112.58,112.66,112.52,112.58,20504.0,110.1095,110.1878,110.0508,110.1095,20504.0
2023-02-21 13:00:00,112.59,112.67,112.4,112.64,32285.0,110.1193,110.1976,109.9335,110.1682,32285.0
2023-02-21 13:05:00,112.62,112.64,112.14,112.14,30890.0,110.1487,110.1682,109.6792,109.6792,30890.0
2023-02-21 13:10:00,112.14,112.2,112.04,112.06,27051.0,109.6792,109.7379,109.5814,109.6009,27051.0
2023-02-21 13:15:00,112.05,112.18,111.98,112.08,32418.0,109.5912,109.7183,109.5227,109.6205,32418.0
2023-02-21 13:20:00,112.08,112.15,111.95,111.95,42255.0,109.6205,109.689,109.4934,109.4934,42255.0
2023-02-21 13:25:00,111.95,111.96,111.62,111.69,52260.0,109.4934,109.5031,109.1706,109.2391,52260.0
2023-02-21 13:30:00,111.69,111.86,111.65,111.68,37599.0,109.2391,109.4053,109.1999,109.2293,37599.0
2023-02-21 13:35:00,111.69,111.94,111.68,111.79,38714.0,109.2391,109.4836,109.2293,109.3369,38714.0
2023-02-21 13:40:00,111.78,111.91,111.69,111.7,37653.0,109.3271,109.4542,109.2391,109.2488,37653.0
2023-02-21 13:45:00,111.72,112.02,111.7,111.9,21634.0,109.2684,109.5618,109.2488,109.4445,21634.0
2023-02-21 13:50:00,111.91,111.97,111.82,111.95,22143.0,109.4542,109.5129,109.3662,109.4934,22143.0
2023-02-21 13:55:00,111.94,111.94,111.79,111.91,16006.0,109.4836,109.4836,109.3369,109.4542,16006.0
2023-02-21 14:00:00,111.9,111.92,111.75,111.83,17908.0,109.4445,109.464,109.2977,109.376,17908.0
2023-02-21 14:05:00,111.84,111.84,111.57,111.61,19437.0,109.3858,109.3858,109.1217,109.1608,19437.0
2023-02-21 14:10:00,111.61,111.72,111.49,111.49,24703.0,109.1608,109.2684,109.0434,109.0434,24703.0
2023-02-21 14:15:00,111.51,111.56,111.28,111.35,25921.0,109.063,109.1119,108.8381,108.9065,25921.0
2023-02-21 14:20:00,111.36,111.5,111.27,111.47,38057.0,108.9163,109.0532,108.8283,109.0239,38057.0
2023-02-21 14:25:00,111.45,111.62,111.44,111.58,23660.0,109.0043,109.1706,108.9945,109.1315,23660.0
2023-02-21 14:30:00,111.54,111.75,111.47,111.75,32510.0,109.0924,109.2977,109.0239,109.2977,32510.0
2023-02-21 14:35:00,111.73,111.85,111.61,111.82,85725.0,109.2782,109.3955,109.1608,109.3662,85725.0
2023-02-21 14:40:00,111.85,112.0,111.63,111.95,61319.0,109.3955,109.5423,109.1804,109.4934,61319.0
2023-02-21 14:45:00,111.97,112.12,111.95,112.04,25605.0,109.5129,109.6596,109.4934,109.5814,25605.0
2023-02-21 14:50:00,112.04,112.04,111.9,111.94,26304.0,109.5814,109.5814,109.4445,109.4836,26304.0
2023-02-21 14:55:00,111.95,112.0,111.74,111.86,29258.0,109.4934,109.5423,109.288,109.4053,29258.0
2023-02-21 15:00:00,111.89,112.03,111.7,112.01,30484.0,109.4347,109.5716,109.2488,109.552,30484.0
2023-02-21 15:05:00,112.01,112.01,111.63,111.65,47114.0,109.552,109.552,109.1804,109.1999,47114.0
2023-02-21 15:10:00,111.63,111.63,111.3,111.31,69012.0,109.1804,109.1804,108.8576,108.8674,69012.0
2023-02-21 15:15:00,111.31,111.42,111.19,111.21,63023.0,108.8674,108.975,108.75,108.7696,63023.0
2023-02-21 15:20:00,111.21,111.45,111.11,111.44,115133.0,108.7696,109.0043,108.6718,108.9945,115133.0
2023-02-21 15:25:00,111.44,111.45,111.09,111.27,76627.0,108.9945,109.0043,108.6522,108.8283,76627.0
2023-02-21 15:30:00,111.28,111.53,111.26,111.34,63429.0,108.8381,109.0826,108.8185,108.8967,63429.0
2023-02-21 15:35:00,111.33,111.41,110.93,111.07,57413.0,108.887,108.9652,108.4957,108.6327,57413.0
2023-02-21 15:40:00,111.07,111.31,111.02,111.28,68288.0,108.6327,108.8674,108.5838,108.8381,68288.0
2023-02-21 15:45:00,111.29,111.54,111.29,111.5,74866.0,108.8478,109.0924,108.8478,109.0532,74866.0
2023-02-21 15:50:00,111.5,111.63,111.26,111.41,168287.0,109.0532,109.1804,108.8185,108.9652,168287.0
2023-02-21 15:55:00,111.44,111.6,111.21,111.3,359948.0,108.9945,109.151,108.7696,108.8576,359948.0
2023-02-22 09:30:00,111.12,111.82,111.05,111.68,113343.0,108.9375,109.6237,108.8689,109.4865,113343.0
2023-02-22 09:35:00,111.55,111.85,111.34,111.74,24554.0,109.3591,109.6532,109.1532,109.5453,24554.0
2023-02-22 09:40:00,111.72,112.3,111.59,112.12,39487.0,109.5257,110.0943,109.3983,109.9179,39487.0
2023-02-22 09:45:00,112.21,112.38,111.96,111.96,31823.0,110.0061,110.1727,109.761,109.761,31823.0
2023-02-22 09:50:00,111.95,111.95,111.42,111.56,39153.0,109.7512,109.7512,109.2316,109.3689,39153.0
2023-02-22 09:55:00,111.55,111.77,111.11,111.18,32795.0,109.3591,109.5747,108.9277,108.9963,32795.0
2023-02-22 10:00:00,111.2,111.29,110.65,110.69,35028.0,109.0159,109.1042,108.4767,108.5159,35028.0
2023-02-22 10:05:00,110.7,110.87,110.58,110.58,50076.0,108.5257,108.6924,108.4081,108.4081,50076.0
2023-02-22 10:10:00,110.57,110.57,110.11,110.3,56528.0,108.3983,108.3983,107.9473,108.1336,56528.0
2023-02-22 10:15:00,110.3,110.44,109.95,110.03,55435.0,108.1336,108.2709,107.7905,107.8689,55435.0
2023-02-22 10:20:00,110.05,110.33,110.02,110.23,39657.0,107.8885,108.163,107.8591,108.065,39657.0
2023-02-22 10:25:00,110.23,110.48,109.99,109.99,27924.0,108.065,108.3101,107.8297,107.8297,27924.0
2023-02-22 10:30:00,109.95,110.03,109.48,109.53,46290.0,107.7905,107.8689,107.3297,107.3787,46290.0
2023-02-22 10:35:00,109.54,109.72,109.49,109.63,53947.0,107.3885,107.565,107.3395,107.4768,53947.0
2023-02-22 10:40:00,109.62,109.91,109.62,109.75,25389.0,107.467,107.7513,107.467,107.5944,25389.0
2023-02-22 10:45:00,109.78,110.03,109.78,109.98,17913.0,107.6238,107.8689,107.6238,107.8199,17913.0
2023-02-22 10:50:00,110.02,110.35,109.95,110.3,45036.0,107.8591,108.1826,107.7905,108.1336,45036.0
2023-02-22 10:55:00,110.28,110.55,110.24,110.39,13307.0,108.114,108.3787,108.0748,108.2218,13307.0
2023-02-22 11:00:00,110.42,110.6,110.35,110.44,14388.0,108.2512,108.4277,108.1826,108.2709,14388.0
2023-02-22 11:05:00,110.42,110.54,110.28,110.54,17055.0,108.2512,108.3689,108.114,108.3689,17055.0
2023-02-22 11:10:00,110.58,110.6,110.22,110.38,16320.0,108.4081,108.4277,108.0552,108.212,16320.0
2023-02-22 11:15:00,110.34,110.64,110.32,110.64,25044.0,108.1728,108.4669,108.1532,108.4669,25044.0
2023-02-22 11:20:00,110.64,110.99,110.63,110.94,39332.0,108.4669,108.8101,108.4571,108.761,39332.0
2023-02-22 11:25:00,110.92,110.95,110.69,110.88,22461.0,108.7414,108.7708,108.5159,108.7022,22461.0
2023-02-22 11:30:00,110.89,110.99,110.82,110.96,16520.0,108.712,108.8101,108.6434,108.7806,16520.0
2023-02-22 11:35:00,110.96,111.02,110.33,110.33,36177.0,108.7806,108.8395,108.163,108.163,36177.0
2023-02-22 11:40:00,110.34,110.5,110.25,110.48,20564.0,108.1728,108.3297,108.0846,108.3101,20564.0
2023-02-22 11:45:00,110.49,110.52,110.21,110.22,20668.0,108.3199,108.3493,108.0454,108.0552,20668.0
2023-02-22 11:50:00,110.21,110.35,110.09,110.21,17480.0,108.0454,108.1826,107.9277,108.0454,17480.0
2023-02-22 11:55:00,110.23,110.49,110.22,110.42,18145.0,108.065,108.3199,108.0552,108.2512,18145.0
2023-02-22 12:00:00,110.41,110.41,110.15,110.21,20491.0,108.2414,108.2414,107.9865,108.0454,20491.0
2023-02-22 12:05:00,110.22,110.49,110.22,110.39,38586.0,108.0552,108.3199,108.0552,108.2218,38586.0
2023-02-22 12:10:00,110.35,110.45,110.23,110.38,16837.0,108.1826,108.2807,108.065,108.212,16837.0
2023-02-22 12:15:00,110.37,110.69,110.37,110.67,37331.0,108.2022,108.5159,108.2022,108.4963,37331.0
2023-02-22 12:20:00,110.68,110.81,110.61,110.79,17202.0,108.5061,108.6336,108.4375,108.614,17202.0
2023-02-22 12:25:00,110.85,110.91,110.62,110.63,18442.0,108.6728,108.7316,108.4473,108.4571,18442.0
2023-02-22 12:30:00,110.66,110.82,110.66,110.7,13885.0,108.4865,108.6434,108.4865,108.5257,13885.0
2023-02-22 12:35:00,110.7,110.94,110.67,110.78,18889.0,108.5257,108.761,108.4963,108.6042,18889.0
2023-02-22 12:40:00,110.82,110.94,110.75,110.76,12548.0,108.6434,108.761,108.5748,108.5846,12548.0
2023-02-22 12:45:00,110.75,110.78,110.55,110.67,44245.0,108.5748,108.6042,108.3787,108.4963,44245.0
2023-02-22 12:50:00,110.67,110.85,110.67,110.85,37243.0,108.4963,108.6728,108.4963,108.6728,37243.0
2023-02-22 12:55:00,110.84,111.1,110.83,111.04,30961.0,108.663,108.9179,108.6532,108.8591,30961.0
2023-02-22 13:00:00,111.03,111.17,110.97,111.14,17921.0,108.8493,108.9865,108.7904,108.9571,17921.0
2023-02-22 13:05:00,111.14,111.23,111.1,111.22,11665.0,108.9571,109.0453,108.9179,109.0355,11665.0
2023-02-22 13:10:00,111.21,111.24,111.05,111.11,15226.0,109.0257,109.0551,108.8689,108.9277,15226.0
2023-02-22 13:15:00,111.14,111.28,111.11,111.22,31420.0,108.9571,109.0944,108.9277,109.0355,31420.0
2023-02-22 13:20:00,111.21,111.28,111.12,111.25,12917.0,109.0257,109.0944,108.9375,109.0649,12917.0
2023-02-22 13:25:00,111.24,111.45,111.23,111.35,22564.0,109.0551,109.261,109.0453,109.163,22564.0
2023-02-22 13:30:00,111.38,111.39,111.19,111.23,13766.0,109.1924,109.2022,109.0061,109.0453,13766.0
2023-02-22 13:35:00,111.27,111.36,111.15,111.32,16357.0,109.0846,109.1728,108.9669,109.1336,16357.0
2023-02-22 13:40:00,111.33,111.37,111.24,111.28,11053.0,109.1434,109.1826,109.0551,109.0944,11053.0
2023-02-22 13:45:00,111.28,111.3,111.07,111.3,18391.0,109.0944,109.114,108.8885,109.114,18391.0
2023-02-22 13:50:00,111.3,111.34,111.1,111.11,13411.0,109.114,109.1532,108.9179,108.9277,13411.0
2023-02-22 13:55:00,111.15,111.31,111.13,111.23,25316.0,108.9669,109.1238,108.9473,109.0453,25316.0
2023-02-22 14:00:00,111.3,111.48,110.72,111.32,84534.0,109.114,109.2904,108.5454,109.1336,84534.0
2023-02-22 14:05:00,111.23,111.46,110.91,111.01,37262.0,109.0453,109.2708,108.7316,108.8297,37262.0
2023-02-22 14:10:00,111.06,111.23,110.5,110.75,52012.0,108.8787,109.0453,108.3297,108.5748,52012.0
2023-02-22 14:15:00,110.73,110.88,110.33,110.88,20487.0,108.5552,108.7022,108.163,108.7022,20487.0
2023-02-22 14:20:00,110.89,111.11,110.62,110.72,13366.0,108.712,108.9277,108.4473,108.5454,13366.0
2023-02-22 14:25:00,110.74,110.8,110.52,110.63,11690.0,108.565,108.6238,108.3493,108.4571,11690.0
2023-02-22 14:30:00,110.6,110.62,110.18,110.31,27056.0,108.4277,108.4473,108.016,108.1434,27056.0
2023-02-22 14:35:00,110.33,110.41,110.13,110.18,30533.0,108.163,108.2414,107.9669,108.016,30533.0
2023-02-22 14:40:00,110.17,110.29,109.91,110.11,26577.0,108.0062,108.1238,107.7513,107.9473,26577.0
2023-02-22 14:45:00,110.1,110.38,109.87,110.35,30587.0,107.9375,108.212,107.712,108.1826,30587.0
2023-02-22 14:50:00,110.37,110.4,110.08,110.09,32180.0,108.2022,108.2316,107.9179,107.9277,32180.0
2023-02-22 14:55:00,110.06,110.07,109.77,109.81,26892.0,107.8983,107.9081,107.614,107.6532,26892.0
2023-02-22 15:00:00,109.79,109.86,109.6,109.71,20056.0,107.6336,107.7022,107.4474,107.5552,20056.0
2023-02-22 15:05:00,109.75,109.95,109.71,109.82,22846.0,107.5944,107.7905,107.5552,107.663,22846.0
2023-02-22 15:10:00,109.81,109.98,109.65,109.65,21909.0,107.6532,107.8199,107.4964,107.4964,21909.0
2023-02-22 15:15:00,109.66,109.93,109.58,109.73,31108.0,107.5062,107.7709,107.4277,107.5748,31108.0
2023-02-22 15:20:00,109.72,110.03,109.57,109.94,27994.0,107.565,107.8689,107.4179,107.7807,27994.0
2023-02-22 15:25:00,109.95,110.05,109.61,109.66,40533.0,107.7905,107.8885,107.4572,107.5062,40533.0
2023-02-22 15:30:00,109.63,109.91,109.55,109.81,45722.0,107.4768,107.7513,107.3983,107.6532,45722.0
2023-02-22 15:35:00,109.8,109.89,109.53,109.53,48316.0,107.6434,107.7317,107.3787,107.3787,48316.0
2023-02-22 15:40:00,109.57,109.83,109.54,109.67,45423.0,107.4179,107.6728,107.3885,107.516,45423.0
2023-02-22 15:45:00,109.66,109.92,109.6,109.83,38867.0,107.5062,107.7611,107.4474,107.6728,38867.0
2023-02-22 15:50:00,109.81,110.12,109.48,110.05,83010.0,107.6532,107.9571,107.3297,107.8885,83010.0
2023-02-22 15:55:00,110.05,110.53,109.93,110.43,223980.0,107.8885,108.3591,107.7709,108.261,223980.0
2023-02-23 09:30:00,112.53,113.12,112.12,112.62,314484.0,110.3198,110.8982,109.9179,110.408,314484.0
2023-02-23 09:35:00,112.57,112.67,112.15,112.48,63725.0,110.359,110.4571,109.9473,110.2708,63725.0
2023-02-23 09:40:00,112.55,112.69,111.91,111.95,86096.0,110.3394,110.4767,109.712,109.7512,86096.0
2023-02-23 09:45:00,111.97,112.72,111.61,112.53,81925.0,109.7708,110.5061,109.4179,110.3198,81925.0
2023-02-23 09:50:00,112.54,112.8,112.24,112.79,78768.0,110.3296,110.5845,110.0355,110.5747,78768.0
2023-02-23 09:55:00,112.83,112.83,112.43,112.48,84265.0,110.6139,110.6139,110.2218,110.2708,84265.0
2023-02-23 10:00:00,112.52,112.87,111.97,111.97,74510.0,110.31,110.6531,109.7708,109.7708,74510.0
2023-02-23 10:05:00,111.98,112.01,111.27,111.63,65638.0,109.7806,109.81,109.0846,109.4375,65638.0
2023-02-23 10:10:00,111.62,111.63,111.03,111.44,28723.0,109.4277,109.4375,108.8493,109.2512,28723.0
2023-02-23 10:15:00,111.42,111.66,111.17,111.31,35424.0,109.2316,109.4669,108.9865,109.1238,35424.0
2023-02-23 10:20:00,111.33,111.5,111.14,111.5,27418.0,109.1434,109.31,108.9571,109.31,27418.0
2023-02-23 10:25:00,111.54,111.87,111.51,111.8,33668.0,109.3492,109.6728,109.3198,109.6041,33668.0
2023-02-23 10:30:00,111.8,112.04,111.37,111.9,42919.0,109.6041,109.8394,109.1826,109.7022,42919.0
2023-02-23 10:35:00,111.85,111.87,111.66,111.75,26490.0,109.6532,109.6728,109.4669,109.5551,26490.0
2023-02-23 10:40:00,111.74,111.74,111.36,111.47,28950.0,109.5453,109.5453,109.1728,109.2806,28950.0
2023-02-23 10:45:00,111.52,111.52,110.86,111.03,28671.0,109.3296,109.3296,108.6826,108.8493,28671.0
2023-02-23 10:50:00,111.06,111.07,110.74,110.77,18192.0,108.8787,108.8885,108.565,108.5944,18192.0
2023-02-23 10:55:00,110.79,110.79,110.54,110.75,26346.0,108.614,108.614,108.3689,108.5748,26346.0
2023-02-23 11:00:00,110.75,111.03,110.69,111.03,25345.0,108.5748,108.8493,108.5159,108.8493,25345.0
2023-02-23 11:05:00,111.03,111.12,110.28,110.41,27308.0,108.8493,108.9375,108.114,108.2414,27308.0
2023-02-23 11:10:00,110.43,110.73,110.43,110.61,27175.0,108.261,108.5552,108.261,108.4375,27175.0
2023-02-23 11:15:00,110.62,110.76,110.5,110.56,13155.0,108.4473,108.5846,108.3297,108.3885,13155.0
2023-02-23 11:20:00,110.51,110.63,110.4,110.52,28297.0,108.3395,108.4571,108.2316,108.3493,28297.0
2023-02-23 11:25:00,110.55,110.61,110.25,110.37,14560.0,108.3787,108.4375,108.0846,108.2022,14560.0
2023-02-23 11:30:00,110.37,110.65,110.26,110.5,28344.0,108.2022,108.4767,108.0944,108.3297,28344.0
2023-02-23 11:35:00,110.56,110.62,110.4,110.52,26906.0,108.3885,108.4473,108.2316,108.3493,26906.0
2023-02-23 11:40:00,110.54,110.54,109.91,110.18,23968.0,108.3689,108.3689,107.7513,108.016,23968.0
2023-02-23 11:45:00,110.14,110.42,110.09,110.28,20246.0,107.9767,108.2512,107.9277,108.114,20246.0
2023-02-23 11:50:00,110.27,110.39,110.05,110.1,28007.0,108.1042,108.2218,107.8885,107.9375,28007.0
2023-02-23 11:55:00,110.11,110.16,109.99,110.02,17937.0,107.9473,107.9964,107.8297,107.8591,17937.0
2023-02-23 12:00:00,110.03,110.45,109.98,110.45,35653.0,107.8689,108.2807,107.8199,108.2807,35653.0
2023-02-23 12:05:00,110.47,110.58,110.23,110.24,15885.0,108.3003,108.4081,108.065,108.0748,15885.0
2023-02-23 12:10:00,110.22,110.44,110.08,110.42,13138.0,108.0552,108.2709,107.9179,108.2512,13138.0
2023-02-23 12:15:00,110.46,110.75,110.45,110.59,28418.0,108.2905,108.5748,108.2807,108.4179,28418.0
2023-02-23 12:20:00,110.5,110.67,110.35,110.61,20406.0,108.3297,108.4963,108.1826,108.4375,20406.0
2023-02-23 12:25:00,110.59,110.83,110.51,110.73,24874.0,108.4179,108.6532,108.3395,108.5552,24874.0
2023-02-23 12:30:00,110.72,110.86,110.55,110.79,18509.0,108.5454,108.6826,108.3787,108.614,18509.0
2023-02-23 12:35:00,110.75,110.92,110.74,110.83,31146.0,108.5748,108.7414,108.565,108.6532,31146.0
2023-02-23 12:40:00,110.83,110.96,110.65,110.84,20136.0,108.6532,108.7806,108.4767,108.663,20136.0
2023-02-23 12:45:00,110.84,110.91,110.69,110.8,15738.0,108.663,108.7316,108.5159,108.6238,15738.0
2023-02-23 12:50:00,110.86,111.0,110.74,110.78,26304.0,108.6826,108.8199,108.565,108.6042,26304.0
2023-02-23 12:55:00,110.74,110.92,110.7,110.87,12252.0,108.565,108.7414,108.5257,108.6924,12252.0
2023-02-23 13:00:00,110.89,111.2,110.82,110.94,39432.0,108.712,109.0159,108.6434,108.761,39432.0
2023-02-23 13:05:00,110.92,110.92,110.77,110.87,8296.0,108.7414,108.7414,108.5944,108.6924,8296.0
2023-02-23 13:10:00,110.89,111.0,110.81,111.0,21196.0,108.712,108.8199,108.6336,108.8199,21196.0
2023-02-23 13:15:00,111.01,111.21,110.9,111.14,23670.0,108.8297,109.0257,108.7218,108.9571,23670.0
2023-02-23 13:20:00,111.14,111.38,111.08,111.28,35773.0,108.9571,109.1924,108.8983,109.0944,35773.0
2023-02-23 13:25:00,111.3,111.4,111.16,111.4,18046.0,109.114,109.212,108.9767,109.212,18046.0
2023-02-23 13:30:00,111.37,111.41,111.09,111.09,22386.0,109.1826,109.2218,108.9081,108.9081,22386.0
2023-02-23 13:35:00,111.07,111.31,111.07,111.31,25834.0,108.8885,109.1238,108.8885,109.1238,25834.0
2023-02-23 13:40:00,111.3,111.65,111.3,111.51,23169.0,109.114,109.4571,109.114,109.3198,23169.0
2023-02-23 13:45:00,111.51,111.85,111.45,111.84,28770.0,109.3198,109.6532,109.261,109.6434,28770.0
2023-02-23 13:50:00,111.85,111.91,111.67,111.67,13190.0,109.6532,109.712,109.4767,109.4767,13190.0
2023-02-23 13:55:00,111.67,111.92,111.59,111.79,29203.0,109.4767,109.7218,109.3983,109.5943,29203.0
2023-02-23 14:00:00,111.8,111.82,111.61,111.67,20527.0,109.6041,109.6237,109.4179,109.4767,20527.0
2023-02-23 14:05:00,111.7,111.99,111.69,111.87,22381.0,109.5061,109.7904,109.4963,109.6728,22381.0
2023-02-23 14:10:00,111.89,112.2,111.82,112.17,24487.0,109.6924,109.9963,109.6237,109.9669,24487.0
2023-02-23 14:15:00,112.2,112.57,112.2,112.45,43328.0,109.9963,110.359,109.9963,110.2414,43328.0
2023-02-23 14:20:00,112.4,112.59,112.35,112.44,25507.0,110.1924,110.3786,110.1433,110.2316,25507.0
2023-02-23 14:25:00,112.47,112.61,112.45,112.55,19423.0,110.261,110.3982,110.2414,110.3394,19423.0
2023-02-23 14:30:00,112.56,113.0,112.56,112.9,36794.0,110.3492,110.7806,110.3492,110.6825,36794.0
2023-02-23 14:35:00,112.91,113.01,112.87,112.97,24739.0,110.6923,110.7904,110.6531,110.7512,24739.0
2023-02-23 14:40:00,112.98,112.99,112.7,112.84,28696.0,110.761,110.7708,110.4865,110.6237,28696.0
2023-02-23 14:45:00,112.83,112.95,112.72,112.87,31375.0,110.6139,110.7316,110.5061,110.6531,31375.0
2023-02-23 14:50:00,112.87,113.0,112.78,113.0,42209.0,110.6531,110.7806,110.5649,110.7806,42209.0
2023-02-23 14:55:00,113.03,113.06,112.77,112.87,50484.0,110.81,110.8394,110.5551,110.6531,50484.0
2023-02-23 15:00:00,112.88,113.35,112.87,113.33,40133.0,110.6629,111.1237,110.6531,111.1041,40133.0
2023-02-23 15:05:00,113.33,113.51,113.25,113.28,36035.0,111.1041,111.2806,111.0257,111.0551,36035.0
2023-02-23 15:10:00,113.29,113.55,113.22,113.44,54482.0,111.0649,111.3198,110.9963,111.2119,54482.0
2023-02-23 15:15:00,113.42,113.62,113.37,113.53,65979.0,111.1923,111.3884,111.1433,111.3002,65979.0
2023-02-23 15:20:00,113.53,113.64,113.37,113.59,60151.0,111.3002,111.408,111.1433,111.359,60151.0
2023-02-23 15:25:00,113.62,113.74,113.45,113.66,42623.0,111.3884,111.506,111.2217,111.4276,42623.0
2023-02-23 15:30:00,113.67,113.78,113.58,113.74,71458.0,111.4374,111.5453,111.3492,111.506,71458.0
2023-02-23 15:35:00,113.73,113.96,113.68,113.82,90865.0,111.4962,111.7217,111.4472,111.5845,90865.0
2023-02-23 15:40:00,113.81,113.91,113.59,113.75,120235.0,111.5747,111.6727,111.359,111.5158,120235.0
2023-02-23 15:45:00,113.75,113.75,113.25,113.25,204821.0,111.5158,111.5158,111.0257,111.0257,204821.0
2023-02-23 15:50:00,113.22,113.31,112.79,112.82,263791.0,110.9963,111.0845,110.5747,110.6041,263791.0
2023-02-23 15:55:00,112.83,113.1,112.63,112.93,557986.0,110.6139,110.8786,110.4178,110.7119,557986.0
2023-02-24 09:30:00,111.01,111.39,110.57,111.3,217451.0,108.8297,109.2022,108.3983,109.114,217451.0
2023-02-24 09:35:00,111.28,111.77,111.07,111.68,49945.0,109.0944,109.5747,108.8885,109.4865,49945.0
2023-02-24 09:40:00,111.71,111.74,111.06,111.09,46612.0,109.5159,109.5453,108.8787,108.9081,46612.0
2023-02-24 09:45:00,111.05,111.11,110.46,111.02,62655.0,108.8689,108.9277,108.2905,108.8395,62655.0
2023-02-24 09:50:00,110.98,111.25,110.87,111.18,42838.0,108.8002,109.0649,108.6924,108.9963,42838.0
2023-02-24 09:55:00,111.18,111.5,110.84,110.96,43138.0,108.9963,109.31,108.663,108.7806,43138.0
2023-02-24 10:00:00,110.95,111.1,110.75,110.9,46476.0,108.7708,108.9179,108.5748,108.7218,46476.0
2023-02-24 10:05:00,110.92,111.09,110.45,110.71,65156.0,108.7414,108.9081,108.2807,108.5355,65156.0
2023-02-24 10:10:00,110.71,110.79,110.54,110.54,34164.0,108.5355,108.614,108.3689,108.3689,34164.0
2023-02-24 10:15:00,110.57,110.83,110.47,110.65,51680.0,108.3983,108.6532,108.3003,108.4767,51680.0
2023-02-24 10:20:00,110.65,110.67,110.47,110.52,32925.0,108.4767,108.4963,108.3003,108.3493,32925.0
2023-02-24 10:25:00,110.51,110.82,110.5,110.76,29684.0,108.3395,108.6434,108.3297,108.5846,29684.0
2023-02-24 10:30:00,110.73,110.8,110.48,110.8,32625.0,108.5552,108.6238,108.3101,108.6238,32625.0
2023-02-24 10:35:00,110.78,110.95,110.63,110.67,28947.0,108.6042,108.7708,108.4571,108.4963,28947.0
2023-02-24 10:40:00,110.64,110.97,110.61,110.97,27914.0,108.4669,108.7904,108.4375,108.7904,27914.0
2023-02-24 10:45:00,110.96,111.02,110.72,110.8,20695.0,108.7806,108.8395,108.5454,108.6238,20695.0
2023-02-24 10:50:00,110.81,110.83,110.62,110.64,24780.0,108.6336,108.6532,108.4473,108.4669,24780.0
2023-02-24 10:55:00,110.61,110.75,110.41,110.58,33853.0,108.4375,108.5748,108.2414,108.4081,33853.0
2023-02-24 11:00:00,110.55,110.62,110.38,110.49,12545.0,108.3787,108.4473,108.212,108.3199,12545.0
2023-02-24 11:05:00,110.5,110.87,110.5,110.79,21868.0,108.3297,108.6924,108.3297,108.614,21868.0
2023-02-24 11:10:00,110.79,110.98,110.7,110.72,23748.0,108.614,108.8002,108.5257,108.5454,23748.0
2023-02-24 11:15:00,110.69,110.89,110.66,110.77,20356.0,108.5159,108.712,108.4865,108.5944,20356.0
2023-02-24 11:20:00,110.79,111.08,110.68,110.9,19832.0,108.614,108.8983,108.5061,108.7218,19832.0
2023-02-24 11:25:00,110.9,111.32,110.9,111.08,21636.0,108.7218,109.1336,108.7218,108.8983,21636.0
2023-02-24 11:30:00,111.08,111.24,110.9,111.15,29121.0,108.8983,109.0551,108.7218,108.9669,29121.0
2023-02-24 11:35:00,111.12,111.12,110.91,111.0,21257.0,108.9375,108.9375,108.7316,108.8199,21257.0
2023-02-24 11:40:00,111.0,111.44,111.0,111.4,28807.0,108.8199,109.2512,108.8199,109.212,28807.0
2023-02-24 11:45:00,111.39,111.6,111.39,111.51,12149.0,109.2022,109.4081,109.2022,109.3198,12149.0
2023-02-24 11:50:00,111.53,111.86,111.42,111.43,43017.0,109.3394,109.663,109.2316,109.2414,43017.0
2023-02-24 11:55:00,111.47,111.56,111.34,111.43,16774.0,109.2806,109.3689,109.1532,109.2414,16774.0
2023-02-24 12:00:00,111.45,111.61,111.34,111.37,23330.0,109.261,109.4179,109.1532,109.1826,23330.0
2023-02-24 12:05:00,111.41,111.48,111.21,111.48,20469.0,109.2218,109.2904,109.0257,109.2904,20469.0
2023-02-24 12:10:00,111.49,111.54,111.36,111.39,10180.0,109.3002,109.3492,109.1728,109.2022,10180.0
2023-02-24 12:15:00,111.39,111.39,111.14,111.35,27548.0,109.2022,109.2022,108.9571,109.163,27548.0
2023-02-24 12:20:00,111.32,111.33,111.15,111.19,8918.0,109.1336,109.1434,108.9669,109.0061,8918.0
2023-02-24 12:25:00,111.16,111.17,110.89,111.1,26605.0,108.9767,108.9865,108.712,108.9179,26605.0
2023-02-24 12:30:00,111.17,111.18,110.91,110.95,10251.0,108.9865,108.9963,108.7316,108.7708,10251.0
2023-02-24 12:35:00,110.94,111.02,110.83,110.99,23500.0,108.761,108.8395,108.6532,108.8101,23500.0
2023-02-24 12:40:00,110.99,111.0,110.81,110.86,11453.0,108.8101,108.8199,108.6336,108.6826,11453.0
2023-02-24 12:45:00,110.88,110.96,110.75,110.88,20748.0,108.7022,108.7806,108.5748,108.7022,20748.0
2023-02-24 12:50:00,110.88,110.97,110.83,110.94,8002.0,108.7022,108.7904,108.6532,108.761,8002.0
2023-02-24 12:55:00,110.9,111.16,110.89,111.11,37566.0,108.7218,108.9767,108.712,108.9277,37566.0
2023-02-24 13:00:00,111.09,111.15,110.95,110.97,10234.0,108.9081,108.9669,108.7708,108.7904,10234.0
2023-02-24 13:05:00,110.96,111.15,110.96,111.08,28487.0,108.7806,108.9669,108.7806,108.8983,28487.0
2023-02-24 13:10:00,111.09,111.1,110.89,110.92,15844.0,108.9081,108.9179,108.712,108.7414,15844.0
2023-02-24 13:15:00,110.92,111.15,110.89,111.15,24653.0,108.7414,108.9669,108.712,108.9669,24653.0
2023-02-24 13:20:00,111.15,111.28,111.11,111.18,12120.0,108.9669,109.0944,108.9277,108.9963,12120.0
2023-02-24 13:25:00,111.2,111.28,111.16,111.19,18542.0,109.0159,109.0944,108.9767,109.0061,18542.0
2023-02-24 13:30:00,111.14,111.18,110.9,111.06,13118.0,108.9571,108.9963,108.7218,108.8787,13118.0
2023-02-24 13:35:00,111.08,111.22,111.08,111.22,18506.0,108.8983,109.0355,108.8983,109.0355,18506.0
2023-02-24 13:40:00,111.24,111.33,111.19,111.23,14487.0,109.0551,109.1434,109.0061,109.0453,14487.0
2023-02-24 13:45:00,111.23,111.42,111.22,111.36,21547.0,109.0453,109.2316,109.0355,109.1728,21547.0
2023-02-24 13:50:00,111.35,111.45,111.3,111.34,11689.0,109.163,109.261,109.114,109.1532,11689.0
2023-02-24 13:55:00,111.35,111.46,111.28,111.44,23386.0,109.163,109.2708,109.0944,109.2512,23386.0
2023-02-24 14:00:00,111.45,111.52,111.35,111.45,22761.0,109.261,109.3296,109.163,109.261,22761.0
2023-02-24 14:05:00,111.43,111.54,111.34,111.38,41652.0,109.2414,109.3492,109.1532,109.1924,41652.0
2023-02-24 14:10:00,111.38,111.38,111.14,111.31,14592.0,109.1924,109.1924,108.9571,109.1238,14592.0
2023-02-24 14:15:00,111.29,111.57,111.27,111.36,31661.0,109.1042,109.3787,109.0846,109.1728,31661.0
2023-02-24 14:20:00,111.36,111.42,111.16,111.35,32554.0,109.1728,109.2316,108.9767,109.163,32554.0
2023-02-24 14:25:00,111.37,111.53,111.3,111.3,12890.0,109.1826,109.3394,109.114,109.114,12890.0
2023-02-24 14:30:00,111.31,111.37,111.21,111.24,24713.0,109.1238,109.1826,109.0257,109.0551,24713.0
2023-02-24 14:35:00,111.22,111.22,111.09,111.15,26280.0,109.0355,109.0355,108.9081,108.9669,26280.0
2023-02-24 14:40:00,111.13,111.14,110.87,111.0,27506.0,108.9473,108.9571,108.6924,108.8199,27506.0
2023-02-24 14:45:00,110.99,111.38,110.95,111.36,26508.0,108.8101,109.1924,108.7708,109.1728,26508.0
2023-02-24 14:50:00,111.37,111.67,111.36,111.67,23468.0,109.1826,109.4767,109.1728,109.4767,23468.0
2023-02-24 14:55:00,111.68,112.09,111.64,111.92,32370.0,109.4865,109.8884,109.4473,109.7218,32370.0
2023-02-24 15:00:00,111.93,112.1,111.64,111.64,38482.0,109.7316,109.8982,109.4473,109.4473,38482.0
2023-02-24 15:05:00,111.65,111.86,111.61,111.75,30215.0,109.4571,109.663,109.4179,109.5551,30215.0
2023-02-24 15:10:00,111.77,111.81,111.53,111.57,25469.0,109.5747,109.6139,109.3394,109.3787,25469.0
2023-02-24 15:15:00,111.54,111.58,111.4,111.53,24822.0,109.3492,109.3885,109.212,109.3394,24822.0
2023-02-24 15:20:00,111.54,111.76,111.51,111.59,46481.0,109.3492,109.5649,109.3198,109.3983,46481.0
2023-02-24 15:25:00,111.6,111.67,111.25,111.27,35270.0,109.4081,109.4767,109.0649,109.0846,35270.0
2023-02-24 15:30:00,111.27,111.3,111.13,111.19,39554.0,109.0846,109.114,108.9473,109.0061,39554.0
2023-02-24 15:35:00,111.14,111.25,111.05,111.08,51513.0,108.9571,109.0649,108.8689,108.8983,51513.0
2023-02-24 15:40:00,111.07,111.25,110.99,111.06,57057.0,108.8885,109.0649,108.8101,108.8787,57057.0
2023-02-24 15:45:00,111.05,111.18,110.94,111.07,70807.0,108.8689,108.9963,108.761,108.8885,70807.0
2023-02-24 15:50:00,111.09,111.15,110.83,111.15,152930.0,108.9081,108.9669,108.6532,108.9669,152930.0
2023-02-24 15:55:00,111.17,111.46,111.02,111.41,361918.0,108.9865,109.2708,108.8395,109.2218,361918.0
2023-02-27 09:30:00,113.52,113.6,112.84,112.85,88618.0,111.2904,111.3688,110.6237,110.6335,88618.0
2023-02-27 09:35:00,112.9,112.91,112.29,112.35,26658.0,110.6825,110.6923,110.0845,110.1433,26658.0
2023-02-27 09:40:00,112.37,112.73,112.36,112.54,28876.0,110.1629,110.5159,110.1531,110.3296,28876.0
2023-02-27 09:45:00,112.5,112.71,112.3,112.34,18206.0,110.2904,110.4963,110.0943,110.1335,18206.0
2023-02-27 09:50:00,112.33,112.83,112.33,112.59,24274.0,110.1237,110.6139,110.1237,110.3786,24274.0
2023-02-27 09:55:00,112.65,112.91,112.61,112.81,9699.0,110.4374,110.6923,110.3982,110.5943,9699.0
2023-02-27 10:00:00,112.83,113.13,112.58,113.08,27116.0,110.6139,110.908,110.3688,110.859,27116.0
2023-02-27 10:05:00,113.09,113.29,112.9,113.06,30413.0,110.8688,111.0649,110.6825,110.8394,30413.0
2023-02-27 10:10:00,113.01,113.1,112.82,112.92,28394.0,110.7904,110.8786,110.6041,110.7021,28394.0
2023-02-27 10:15:00,112.95,112.95,112.69,112.87,23993.0,110.7316,110.7316,110.4767,110.6531,23993.0
2023-02-27 10:20:00,112.84,112.86,112.56,112.59,15654.0,110.6237,110.6433,110.3492,110.3786,15654.0
2023-02-27 10:25:00,112.59,112.67,112.35,112.35,14330.0,110.3786,110.4571,110.1433,110.1433,14330.0
2023-02-27 10:30:00,112.32,112.38,112.15,112.36,27213.0,110.1139,110.1727,109.9473,110.1531,27213.0
2023-02-27 10:35:00,112.35,112.35,111.72,111.84,22161.0,110.1433,110.1433,109.5257,109.6434,22161.0
2023-02-27 10:40:00,111.82,111.97,111.49,111.96,19703.0,109.6237,109.7708,109.3002,109.761,19703.0
2023-02-27 10:45:00,111.91,112.13,111.75,112.08,11473.0,109.712,109.9277,109.5551,109.8786,11473.0
2023-02-27 10:50:00,112.14,112.15,112.0,112.11,11997.0,109.9375,109.9473,109.8002,109.9081,11997.0
2023-02-27 10:55:00,112.07,112.1,111.79,112.07,16178.0,109.8688,109.8982,109.5943,109.8688,16178.0
2023-02-27 11:00:00,112.13,112.32,112.12,112.25,19340.0,109.9277,110.1139,109.9179,110.0453,19340.0
2023-02-27 11:05:00,112.3,112.61,112.3,112.61,17369.0,110.0943,110.3982,110.0943,110.3982,17369.0
2023-02-27 11:10:00,112.64,112.65,112.18,112.3,23208.0,110.4276,110.4374,109.9767,110.0943,23208.0
2023-02-27 11:15:00,112.3,112.62,112.21,112.42,19860.0,110.0943,110.408,110.0061,110.212,19860.0
2023-02-27 11:20:00,112.42,112.54,112.36,112.42,21012.0,110.212,110.3296,110.1531,110.212,21012.0
2023-02-27 11:25:00,112.43,112.48,112.31,112.45,15337.0,110.2218,110.2708,110.1041,110.2414,15337.0
2023-02-27 11:30:00,112.47,112.56,112.12,112.24,34877.0,110.261,110.3492,109.9179,110.0355,34877.0
2023-02-27 11:35:00,112.22,112.61,112.21,112.6,12428.0,110.0159,110.3982,110.0061,110.3884,12428.0
2023-02-27 11:40:00,112.6,112.74,112.57,112.64,13787.0,110.3884,110.5257,110.359,110.4276,13787.0
2023-02-27 11:45:00,112.62,112.85,112.59,112.79,13861.0,110.408,110.6335,110.3786,110.5747,13861.0
2023-02-27 11:50:00,112.79,112.87,112.74,112.8,7085.0,110.5747,110.6531,110.5257,110.5845,7085.0
2023-02-27 11:55:00,112.83,112.93,112.72,112.88,10373.0,110.6139,110.7119,110.5061,110.6629,10373.0
2023-02-27 12:00:00,112.9,112.98,112.7,112.85,19438.0,110.6825,110.761,110.4865,110.6335,19438.0
2023-02-27 12:05:00,112.84,112.84,112.66,112.69,12982.0,110.6237,110.6237,110.4472,110.4767,12982.0
2023-02-27 12:10:00,112.7,112.84,112.64,112.83,9724.0,110.4865,110.6237,110.4276,110.6139,9724.0
2023-02-27 12:15:00,112.84,112.88,112.74,112.87,9475.0,110.6237,110.6629,110.5257,110.6531,9475.0
2023-02-27 12:20:00,112.86,112.87,112.58,112.75,18564.0,110.6433,110.6531,110.3688,110.5355,18564.0
2023-02-27 12:25:00,112.81,112.91,112.8,112.91,9813.0,110.5943,110.6923,110.5845,110.6923,9813.0
2023-02-27 12:30:00,112.9,113.15,112.9,113.08,19272.0,110.6825,110.9276,110.6825,110.859,19272.0
2023-02-27 12:35:00,113.08,113.13,112.97,113.0,9404.0,110.859,110.908,110.7512,110.7806,9404.0
2023-02-27 12:40:00,113.0,113.04,112.88,113.01,14893.0,110.7806,110.8198,110.6629,110.7904,14893.0
2023-02-27 12:45:00,113.03,113.23,113.0,113.2,11378.0,110.81,111.0061,110.7806,110.9766,11378.0
2023-02-27 12:50:00,113.18,113.29,113.08,113.24,22546.0,110.957,111.0649,110.859,111.0159,22546.0
2023-02-27 12:55:00,113.24,113.4,113.21,113.36,28828.0,111.0159,111.1727,110.9864,111.1335,28828.0
2023-02-27 13:00:00,113.38,113.44,113.31,113.35,21465.0,111.1531,111.2119,111.0845,111.1237,21465.0
2023-02-27 13:05:00,113.35,113.4,113.15,113.26,19729.0,111.1237,111.1727,110.9276,111.0355,19729.0
2023-02-27 13:10:00,113.27,113.36,113.2,113.35,13636.0,111.0453,111.1335,110.9766,111.1237,13636.0
2023-02-27 13:15:00,113.35,113.47,113.34,113.34,10596.0,111.1237,111.2413,111.1139,111.1139,10596.0
2023-02-27 13:20:00,113.36,113.43,113.23,113.34,14673.0,111.1335,111.2021,111.0061,111.1139,14673.0
2023-02-27 13:25:00,113.34,113.41,113.24,113.26,9249.0,111.1139,111.1825,111.0159,111.0355,9249.0
2023-02-27 13:30:00,113.29,113.38,113.21,113.28,16437.0,111.0649,111.1531,110.9864,111.0551,16437.0
2023-02-27 13:35:00,113.34,113.4,113.24,113.3,13764.0,111.1139,111.1727,111.0159,111.0747,13764.0
2023-02-27 13:40:00,113.36,113.39,113.18,113.23,16554.0,111.1335,111.1629,110.957,111.0061,16554.0
2023-02-27 13:45:00,113.2,113.27,113.13,113.18,26369.0,110.9766,111.0453,110.908,110.957,26369.0
2023-02-27 13:50:00,113.21,113.27,113.15,113.26,13664.0,110.9864,111.0453,110.9276,111.0355,13664.0
2023-02-27 13:55:00,113.24,113.41,113.24,113.4,21467.0,111.0159,111.1825,111.0159,111.1727,21467.0
2023-02-27 14:00:00,113.4,113.64,113.35,113.6,20563.0,111.1727,111.408,111.1237,111.3688,20563.0
2023-02-27 14:05:00,113.63,113.7,113.6,113.69,13863.0,111.3982,111.4668,111.3688,111.457,13863.0
2023-02-27 14:10:00,113.7,113.89,113.67,113.72,25519.0,111.4668,111.6531,111.4374,111.4864,25519.0
2023-02-27 14:15:00,113.73,113.74,113.44,113.5,40351.0,111.4962,111.506,111.2119,111.2708,40351.0
2023-02-27 14:20:00,113.47,113.47,113.25,113.4,14055.0,111.2413,111.2413,111.0257,111.1727,14055.0
2023-02-27 14:25:00,113.37,113.5,113.35,113.42,30049.0,111.1433,111.2708,111.1237,111.1923,30049.0
2023-02-27 14:30:00,113.41,113.44,113.24,113.28,17256.0,111.1825,111.2119,111.0159,111.0551,17256.0
2023-02-27 14:35:00,113.28,113.39,113.15,113.2,16595.0,111.0551,111.1629,110.9276,110.9766,16595.0
2023-02-27 14:40:00,113.18,113.19,112.81,112.97,18413.0,110.957,110.9668,110.5943,110.7512,18413.0
2023-02-27 14:45:00,112.98,112.98,112.67,112.81,23128.0,110.761,110.761,110.4571,110.5943,23128.0
2023-02-27 14:50:00,112.83,112.93,112.74,112.85,24008.0,110.6139,110.7119,110.5257,110.6335,24008.0
2023-02-27 14:55:00,112.83,112.95,112.77,112.79,15146.0,110.6139,110.7316,110.5551,110.5747,15146.0
2023-02-27 15:00:00,112.79,112.89,112.68,112.79,30491.0,110.5747,110.6727,110.4669,110.5747,30491.0
2023-02-27 15:05:00,112.77,112.79,112.63,112.64,12226.0,110.5551,110.5747,110.4178,110.4276,12226.0
2023-02-27 15:10:00,112.63,112.78,112.54,112.76,17104.0,110.4178,110.5649,110.3296,110.5453,17104.0
2023-02-27 15:15:00,112.74,112.76,112.57,112.7,21487.0,110.5257,110.5453,110.359,110.4865,21487.0
2023-02-27 15:20:00,112.71,112.73,112.58,112.65,19318.0,110.4963,110.5159,110.3688,110.4374,19318.0
2023-02-27 15:25:00,112.64,112.74,112.57,112.72,21649.0,110.4276,110.5257,110.359,110.5061,21649.0
2023-02-27 15:30:00,112.69,112.69,112.45,112.55,35131.0,110.4767,110.4767,110.2414,110.3394,35131.0
2023-02-27 15:35:00,112.58,112.59,112.33,112.41,22011.0,110.3688,110.3786,110.1237,110.2022,22011.0
2023-02-27 15:40:00,112.42,112.55,112.33,112.33,38248.0,110.212,110.3394,110.1237,110.1237,38248.0
2023-02-27 15:45:00,112.31,112.55,112.28,112.31,36471.0,110.1041,110.3394,110.0747,110.1041,36471.0
2023-02-27 15:50:00,112.28,112.5,112.21,112.3,71954.0,110.0747,110.2904,110.0061,110.0943,71954.0
2023-02-27 15:55:00,112.33,112.37,111.98,112.05,231119.0,110.1237,110.1629,109.7806,109.8492,231119.0
2023-02-28 09:30:00,116.26,116.38,114.85,115.58,508378.0,113.9765,114.0942,112.5942,113.3099,508378.0
2023-02-28 09:35:00,115.62,116.7,114.98,116.68,336368.0,113.3491,114.4079,112.7217,114.3883,336368.0
2023-02-28 09:40:00,116.68,117.66,116.65,116.8,333845.0,114.3883,115.349,114.3589,114.5059,333845.0
2023-02-28 09:45:00,116.76,117.71,116.76,117.06,276382.0,114.4667,115.3981,114.4667,114.7608,276382.0
2023-02-28 09:50:00,117.1,117.39,116.35,117.23,215750.0,114.8,115.0843,114.0648,114.9275,215750.0
2023-02-28 09:55:00,117.18,117.23,116.57,116.73,123668.0,114.8785,114.9275,114.2805,114.4373,123668.0
2023-02-28 10:00:00,116.73,117.38,116.5,117.19,114405.0,114.4373,115.0745,114.2118,114.8883,114405.0
2023-02-28 10:05:00,117.21,117.53,117.15,117.36,108484.0,114.9079,115.2216,114.8491,115.0549,108484.0
2023-02-28 10:10:00,117.36,117.36,116.79,117.31,144360.0,115.0549,115.0549,114.4961,115.0059,144360.0
2023-02-28 10:15:00,117.26,117.52,117.05,117.36,165311.0,114.9569,115.2118,114.751,115.0549,165311.0
2023-02-28 10:20:00,117.36,118.07,117.27,117.92,192088.0,115.0549,115.751,114.9667,115.6039,192088.0
2023-02-28 10:25:00,117.91,118.04,117.24,117.34,164038.0,115.5941,115.7216,114.9373,115.0353,164038.0
2023-02-28 10:30:00,117.29,117.49,117.0,117.22,147783.0,114.9863,115.1824,114.702,114.9177,147783.0
2023-02-28 10:35:00,117.25,117.56,117.08,117.26,72650.0,114.9471,115.251,114.7804,114.9569,72650.0
2023-02-28 10:40:00,117.26,117.44,116.75,116.76,73399.0,114.9569,115.1334,114.4569,114.4667,73399.0
2023-02-28 10:45:00,116.7,116.84,116.42,116.63,99320.0,114.4079,114.5452,114.1334,114.3393,99320.0
2023-02-28 10:50:00,116.61,116.61,116.06,116.19,97502.0,114.3197,114.3197,113.7805,113.9079,97502.0
2023-02-28 10:55:00,116.19,116.79,116.16,116.73,62049.0,113.9079,114.4961,113.8785,114.4373,62049.0
2023-02-28 11:00:00,116.74,116.88,116.44,116.6,95285.0,114.4471,114.5844,114.153,114.3099,95285.0
2023-02-28 11:05:00,116.62,116.81,116.4,116.78,47228.0,114.3295,114.5157,114.1138,114.4863,47228.0
2023-02-28 11:10:00,116.78,116.89,116.67,116.74,48329.0,114.4863,114.5942,114.3785,114.4471,48329.0
2023-02-28 11:15:00,116.76,117.02,116.74,116.79,47712.0,114.4667,114.7216,114.4471,114.4961,47712.0
2023-02-28 11:20:00,116.77,116.91,116.55,116.55,33252.0,114.4765,114.6138,114.2608,114.2608,33252.0
2023-02-28 11:25:00,116.55,116.63,116.28,116.48,27432.0,114.2608,114.3393,113.9961,114.1922,27432.0
2023-02-28 11:30:00,116.47,116.54,116.07,116.13,37898.0,114.1824,114.251,113.7903,113.8491,37898.0
2023-02-28 11:35:00,116.11,116.39,116.06,116.28,47501.0,113.8295,114.104,113.7805,113.9961,47501.0
2023-02-28 11:40:00,116.24,116.34,116.09,116.22,37767.0,113.9569,114.055,113.8099,113.9373,37767.0
2023-02-28 11:45:00,116.21,116.38,116.13,116.31,26721.0,113.9275,114.0942,113.8491,114.0256,26721.0
2023-02-28 11:50:00,116.28,116.49,116.25,116.45,23112.0,113.9961,114.202,113.9667,114.1628,23112.0
2023-02-28 11:55:00,116.46,116.61,116.3,116.59,29100.0,114.1726,114.3197,114.0158,114.3001,29100.0
2023-02-28 12:00:00,116.58,116.77,116.5,116.72,27595.0,114.2903,114.4765,114.2118,114.4275,27595.0
2023-02-28 12:05:00,116.73,116.8,116.65,116.71,27915.0,114.4373,114.5059,114.3589,114.4177,27915.0
2023-02-28 12:10:00,116.74,116.91,116.69,116.87,35665.0,114.4471,114.6138,114.3981,114.5746,35665.0
2023-02-28 12:15:00,116.89,117.01,116.87,116.95,44933.0,114.5942,114.7118,114.5746,114.653,44933.0
2023-02-28 12:20:00,116.93,117.15,116.81,116.9,46391.0,114.6334,114.8491,114.5157,114.604,46391.0
2023-02-28 12:25:00,116.95,117.13,116.81,117.11,36801.0,114.653,114.8295,114.5157,114.8098,36801.0
2023-02-28 12:30:00,117.12,117.4,117.05,117.29,63993.0,114.8197,115.0942,114.751,114.9863,63993.0
2023-02-28 12:35:00,117.26,117.37,117.09,117.21,61049.0,114.9569,115.0647,114.7902,114.9079,61049.0
2023-02-28 12:40:00,117.22,117.88,117.21,117.75,164942.0,114.9177,115.5647,114.9079,115.4373,164942.0
2023-02-28 12:45:00,117.74,117.75,117.39,117.53,47120.0,115.4275,115.4373,115.0843,115.2216,47120.0
2023-02-28 12:50:00,117.54,117.83,117.53,117.82,68974.0,115.2314,115.5157,115.2216,115.5059,68974.0
2023-02-28 12:55:00,117.82,117.93,117.76,117.89,55530.0,115.5059,115.6137,115.4471,115.5745,55530.0
2023-02-28 13:00:00,117.87,117.99,117.75,117.89,76651.0,115.5549,115.6726,115.4373,115.5745,76651.0
2023-02-28 13:05:00,117.87,117.91,117.55,117.59,61169.0,115.5549,115.5941,115.2412,115.2804,61169.0
2023-02-28 13:10:00,117.59,117.64,117.36,117.45,75833.0,115.2804,115.3294,115.0549,115.1432,75833.0
2023-02-28 13:15:00,117.44,117.66,117.39,117.46,45388.0,115.1334,115.349,115.0843,115.153,45388.0
2023-02-28 13:20:00,117.44,117.49,117.32,117.39,43363.0,115.1334,115.1824,115.0157,115.0843,43363.0
2023-02-28 13:25:00,117.39,117.41,117.11,117.31,96721.0,115.0843,115.104,114.8098,115.0059,96721.0
2023-02-28 13:30:00,117.32,117.42,117.1,117.32,44304.0,115.0157,115.1138,114.8,115.0157,44304.0
2023-02-28 13:35:00,117.3,117.47,117.28,117.4,30162.0,114.9961,115.1628,114.9765,115.0942,30162.0
2023-02-28 13:40:00,117.42,117.59,117.27,117.56,26631.0,115.1138,115.2804,114.9667,115.251,26631.0
2023-02-28 13:45:00,117.58,117.61,117.44,117.44,32253.0,115.2706,115.3,115.1334,115.1334,32253.0
2023-02-28 13:50:00,117.44,117.47,117.25,117.28,33274.0,115.1334,115.1628,114.9471,114.9765,33274.0
2023-02-28 13:55:00,117.27,117.34,117.25,117.32,26123.0,114.9667,115.0353,114.9471,115.0157,26123.0
2023-02-28 14:00:00,117.33,117.7,117.32,117.65,39451.0,115.0255,115.3883,115.0157,115.3392,39451.0
2023-02-28 14:05:00,117.65,117.65,117.31,117.47,30960.0,115.3392,115.3392,115.0059,115.1628,30960.0
2023-02-28 14:10:00,117.5,117.75,117.37,117.69,22737.0,115.1922,115.4373,115.0647,115.3785,22737.0
2023-02-28 14:15:00,117.7,117.85,117.63,117.67,22888.0,115.3883,115.5353,115.3196,115.3588,22888.0
2023-02-28 14:20:00,117.67,117.86,117.5,117.73,56972.0,115.3588,115.5451,115.1922,115.4177,56972.0
2023-02-28 14:25:00,117.72,117.77,117.43,117.45,22304.0,115.4079,115.4569,115.1236,115.1432,22304.0
2023-02-28 14:30:00,117.46,117.47,117.17,117.26,112977.0,115.153,115.1628,114.8687,114.9569,112977.0
2023-02-28 14:35:00,117.28,117.38,117.14,117.38,43009.0,114.9765,115.0745,114.8393,115.0745,43009.0
2023-02-28 14:40:00,117.36,117.47,117.28,117.4,55687.0,115.0549,115.1628,114.9765,115.0942,55687.0
2023-02-28 14:45:00,117.39,117.53,117.35,117.42,24677.0,115.0843,115.2216,115.0451,115.1138,24677.0
2023-02-28 14:50:00,117.44,117.51,117.25,117.3,24845.0,115.1334,115.202,114.9471,114.9961,24845.0
2023-02-28 14:55:00,117.29,117.31,117.11,117.23,61959.0,114.9863,115.0059,114.8098,114.9275,61959.0
2023-02-28 15:00:00,117.24,117.24,117.0,117.02,36421.0,114.9373,114.9373,114.702,114.7216,36421.0
2023-02-28 15:05:00,117.01,117.13,116.95,117.04,46236.0,114.7118,114.8295,114.653,114.7412,46236.0
2023-02-28 15:10:00,117.0,117.1,116.94,116.98,25448.0,114.702,114.8,114.6432,114.6824,25448.0
2023-02-28 15:15:00,116.98,117.01,116.77,116.89,89172.0,114.6824,114.7118,114.4765,114.5942,89172.0
2023-02-28 15:20:00,116.88,117.0,116.69,116.8,108878.0,114.5844,114.702,114.3981,114.5059,108878.0
2023-02-28 15:25:00,116.81,116.81,116.51,116.61,92483.0,114.5157,114.5157,114.2216,114.3197,92483.0
2023-02-28 15:30:00,116.61,116.61,116.35,116.45,98587.0,114.3197,114.3197,114.0648,114.1628,98587.0
2023-02-28 15:35:00,116.44,116.77,116.39,116.75,91385.0,114.153,114.4765,114.104,114.4569,91385.0
2023-02-28 15:40:00,116.73,116.93,116.73,116.86,110075.0,114.4373,114.6334,114.4373,114.5648,110075.0
2023-02-28 15:45:00,116.84,116.85,116.55,116.58,115045.0,114.5452,114.555,114.2608,114.2903,115045.0
2023-02-28 15:50:00,116.56,116.73,116.08,116.22,297753.0,114.2706,114.4373,113.8001,113.9373,297753.0
2023-02-28 15:55:00,116.23,116.54,116.11,116.12,674240.0,113.9471,114.251,113.8295,113.8393,674240.0
2023-03-01 09:30:00,117.54,117.85,117.21,117.34,270478.0,115.2314,115.5353,114.9079,115.0353,270478.0
2023-03-01 09:35:00,117.32,118.3,117.09,118.27,96893.0,115.0157,115.9765,114.7902,115.9471,96893.0
2023-03-01 09:40:00,118.28,119.08,118.2,118.81,220406.0,115.9569,116.7412,115.8784,116.4765,220406.0
2023-03-01 09:45:00,118.78,119.32,118.63,118.84,196231.0,116.447,116.9764,116.3,116.5059,196231.0
2023-03-01 09:50:00,118.82,118.97,118.5,118.91,75107.0,116.4863,116.6333,116.1725,116.5745,75107.0
2023-03-01 09:55:00,118.93,119.17,118.75,119.0,74219.0,116.5941,116.8294,116.4176,116.6627,74219.0
2023-03-01 10:00:00,119.01,119.24,118.42,118.45,121955.0,116.6725,116.898,116.0941,116.1235,121955.0
2023-03-01 10:05:00,118.46,118.46,117.74,117.75,152593.0,116.1333,116.1333,115.4275,115.4373,152593.0
2023-03-01 10:10:00,117.73,117.74,117.2,117.37,99051.0,115.4177,115.4275,114.8981,115.0647,99051.0
2023-03-01 10:15:00,117.34,117.67,116.94,117.56,88411.0,115.0353,115.3588,114.6432,115.251,88411.0
2023-03-01 10:20:00,117.59,117.76,117.43,117.51,112943.0,115.2804,115.4471,115.1236,115.202,112943.0
2023-03-01 10:25:00,117.59,117.75,117.45,117.64,68159.0,115.2804,115.4373,115.1432,115.3294,68159.0
2023-03-01 10:30:00,117.59,117.61,117.0,117.45,45968.0,115.2804,115.3,114.702,115.1432,45968.0
2023-03-01 10:35:00,117.46,118.12,117.43,118.02,52391.0,115.153,115.8,115.1236,115.702,52391.0
2023-03-01 10:40:00,117.99,118.4,117.98,118.1,41428.0,115.6726,116.0745,115.6628,115.7804,41428.0
2023-03-01 10:45:00,118.14,118.54,118.14,118.39,44271.0,115.8196,116.2118,115.8196,116.0647,44271.0
2023-03-01 10:50:00,118.34,118.39,118.19,118.24,31627.0,116.0157,116.0647,115.8686,115.9177,31627.0
2023-03-01 10:55:00,118.2,118.27,118.01,118.16,31180.0,115.8784,115.9471,115.6922,115.8392,31180.0
2023-03-01 11:00:00,118.15,118.15,117.76,117.82,38787.0,115.8294,115.8294,115.4471,115.5059,38787.0
2023-03-01 11:05:00,117.79,117.84,117.16,117.17,56021.0,115.4765,115.5255,114.8589,114.8687,56021.0
2023-03-01 11:10:00,117.16,117.33,116.99,117.32,46823.0,114.8589,115.0255,114.6922,115.0157,46823.0
2023-03-01 11:15:00,117.3,117.35,117.1,117.27,38582.0,114.9961,115.0451,114.8,114.9667,38582.0
2023-03-01 11:20:00,117.25,117.57,117.19,117.54,44906.0,114.9471,115.2608,114.8883,115.2314,44906.0
2023-03-01 11:25:00,117.51,117.75,117.46,117.46,32876.0,115.202,115.4373,115.153,115.153,32876.0
2023-03-01 11:30:00,117.45,117.65,117.45,117.54,66093.0,115.1432,115.3392,115.1432,115.2314,66093.0
2023-03-01 11:35:00,117.55,117.59,117.18,117.19,46220.0,115.2412,115.2804,114.8785,114.8883,46220.0
2023-03-01 11:40:00,117.25,117.63,117.24,117.57,46105.0,114.9471,115.3196,114.9373,115.2608,46105.0
2023-03-01 11:45:00,117.58,118.09,117.55,118.03,42288.0,115.2706,115.7706,115.2412,115.7118,42288.0
2023-03-01 11:50:00,118.03,118.25,117.96,118.2,28070.0,115.7118,115.9275,115.6432,115.8784,28070.0
2023-03-01 11:55:00,118.2,118.29,118.11,118.11,22656.0,115.8784,115.9667,115.7902,115.7902,22656.0
2023-03-01 12:00:00,118.09,118.09,117.9,117.95,22011.0,115.7706,115.7706,115.5843,115.6333,22011.0
2023-03-01 12:05:00,117.95,118.31,117.87,118.29,30553.0,115.6333,115.9863,115.5549,115.9667,30553.0
2023-03-01 12:10:00,118.3,118.71,118.26,118.42,41794.0,115.9765,116.3784,115.9373,116.0941,41794.0
2023-03-01 12:15:00,118.41,118.53,118.39,118.5,28073.0,116.0843,116.202,116.0647,116.1725,28073.0
2023-03-01 12:20:00,118.48,118.68,118.43,118.54,19651.0,116.1529,116.349,116.1039,116.2118,19651.0
2023-03-01 12:25:00,118.53,118.8,118.53,118.55,23346.0,116.202,116.4667,116.202,116.2216,23346.0
2023-03-01 12:30:00,118.58,118.64,118.22,118.22,26124.0,116.251,116.3098,115.898,115.898,26124.0
2023-03-01 12:35:00,118.19,118.33,118.15,118.31,29102.0,115.8686,116.0059,115.8294,115.9863,29102.0
2023-03-01 12:40:00,118.29,118.55,118.28,118.46,20557.0,115.9667,116.2216,115.9569,116.1333,20557.0
2023-03-01 12:45:00,118.51,118.61,118.3,118.33,20457.0,116.1824,116.2804,115.9765,116.0059,20457.0
2023-03-01 12:50:00,118.32,118.43,118.24,118.36,18828.0,115.9961,116.1039,115.9177,116.0353,18828.0
2023-03-01 12:55:00,118.39,118.39,118.19,118.22,13840.0,116.0647,116.0647,115.8686,115.898,13840.0
2023-03-01 13:00:00,118.21,118.25,118.11,118.17,20946.0,115.8882,115.9275,115.7902,115.849,20946.0
2023-03-01 13:05:00,118.15,118.23,118.06,118.12,15704.0,115.8294,115.9078,115.7412,115.8,15704.0
2023-03-01 13:10:00,118.08,118.15,117.98,118.08,20327.0,115.7608,115.8294,115.6628,115.7608,20327.0
2023-03-01 13:15:00,118.06,118.14,117.96,118.01,21743.0,115.7412,115.8196,115.6432,115.6922,21743.0
2023-03-01 13:20:00,118.0,118.0,117.65,117.68,56963.0,115.6824,115.6824,115.3392,115.3687,56963.0
2023-03-01 13:25:00,117.71,117.8,117.66,117.72,32135.0,115.3981,115.4863,115.349,115.4079,32135.0
2023-03-01 13:30:00,117.69,117.69,117.48,117.5,15731.0,115.3785,115.3785,115.1726,115.1922,15731.0
2023-03-01 13:35:00,117.5,117.74,117.48,117.73,50028.0,115.1922,115.4275,115.1726,115.4177,50028.0
2023-03-01 13:40:00,117.75,117.79,117.64,117.69,22009.0,115.4373,115.4765,115.3294,115.3785,22009.0
2023-03-01 13:45:00,117.67,117.69,117.45,117.62,39218.0,115.3588,115.3785,115.1432,115.3098,39218.0
2023-03-01 13:50:00,117.62,117.71,117.58,117.59,24929.0,115.3098,115.3981,115.2706,115.2804,24929.0
2023-03-01 13:55:00,117.59,117.82,117.59,117.72,21863.0,115.2804,115.5059,115.2804,115.4079,21863.0
2023-03-01 14:00:00,117.7,117.71,117.39,117.48,20927.0,115.3883,115.3981,115.0843,115.1726,20927.0
2023-03-01 14:05:00,117.47,117.47,117.33,117.43,29203.0,115.1628,115.1628,115.0255,115.1236,29203.0
2023-03-01 14:10:00,117.46,117.68,117.45,117.63,19061.0,115.153,115.3687,115.1432,115.3196,19061.0
2023-03-01 14:15:00,117.59,117.62,117.43,117.56,23445.0,115.2804,115.3098,115.1236,115.251,23445.0
2023-03-01 14:20:00,117.56,117.64,117.49,117.61,18356.0,115.251,115.3294,115.1824,115.3,18356.0
2023-03-01 14:25:00,117.6,117.61,117.4,117.44,16402.0,115.2902,115.3,115.0942,115.1334,16402.0
2023-03-01 14:30:00,117.41,117.45,117.22,117.25,31003.0,115.104,115.1432,114.9177,114.9471,31003.0
2023-03-01 14:35:00,117.25,117.36,117.04,117.26,121886.0,114.9471,115.0549,114.7412,114.9569,121886.0
2023-03-01 14:40:00,117.25,117.31,117.09,117.28,20506.0,114.9471,115.0059,114.7902,114.9765,20506.0
2023-03-01 14:45:00,117.28,117.32,117.16,117.19,15267.0,114.9765,115.0157,114.8589,114.8883,15267.0
2023-03-01 14:50:00,117.2,117.21,117.02,117.19,23695.0,114.8981,114.9079,114.7216,114.8883,23695.0
2023-03-01 14:55:00,117.19,117.36,117.15,117.26,20481.0,114.8883,115.0549,114.8491,114.9569,20481.0
2023-03-01 15:00:00,117.28,117.37,117.12,117.19,24612.0,114.9765,115.0647,114.8197,114.8883,24612.0
2023-03-01 15:05:00,117.19,117.37,117.17,117.36,22003.0,114.8883,115.0647,114.8687,115.0549,22003.0
2023-03-01 15:10:00,117.37,117.51,117.27,117.33,24128.0,115.0647,115.202,114.9667,115.0255,24128.0
2023-03-01 15:15:00,117.35,117.47,117.19,117.41,22506.0,115.0451,115.1628,114.8883,115.104,22506.0
2023-03-01 15:20:00,117.42,117.48,117.18,117.23,32839.0,115.1138,115.1726,114.8785,114.9275,32839.0
2023-03-01 15:25:00,117.22,117.25,117.09,117.15,30833.0,114.9177,114.9471,114.7902,114.8491,30833.0
2023-03-01 15:30:00,117.17,117.34,117.09,117.31,38099.0,114.8687,115.0353,114.7902,115.0059,38099.0
2023-03-01 15:35:00,117.3,117.32,117.1,117.22,36329.0,114.9961,115.0157,114.8,114.9177,36329.0
2023-03-01 15:40:00,117.22,117.38,117.17,117.31,38090.0,114.9177,115.0745,114.8687,115.0059,38090.0
2023-03-01 15:45:00,117.33,117.48,117.21,117.39,53566.0,115.0255,115.1726,114.9079,115.0843,53566.0
2023-03-01 15:50:00,117.4,117.41,117.05,117.13,86866.0,115.0942,115.104,114.751,114.8295,86866.0
2023-03-01 15:55:00,117.14,117.33,117.11,117.27,287537.0,114.8393,115.0255,114.8098,114.9667,287537.0
2023-03-02 09:30:00,115.31,115.58,114.5,114.99,283088.0,113.0452,113.3099,112.2511,112.7315,283088.0
2023-03-02 09:35:00,114.99,115.01,113.93,114.43,115006.0,112.7315,112.7511,111.6923,112.1825,115006.0
2023-03-02 09:40:00,114.49,114.65,114.12,114.34,115244.0,112.2413,112.3982,111.8786,112.0943,115244.0
2023-03-02 09:45:00,114.29,115.2,114.29,114.99,131452.0,112.0452,112.9374,112.0452,112.7315,131452.0
2023-03-02 09:50:00,114.91,115.74,114.85,115.47,72339.0,112.6531,113.4668,112.5942,113.2021,72339.0
2023-03-02 09:55:00,115.45,115.62,115.18,115.54,39428.0,113.1825,113.3491,112.9178,113.2707,39428.0
2023-03-02 10:00:00,115.53,116.01,115.53,115.81,52290.0,113.2609,113.7315,113.2609,113.5354,52290.0
2023-03-02 10:05:00,115.8,115.81,115.43,115.59,33521.0,113.5256,113.5354,113.1628,113.3197,33521.0
2023-03-02 10:10:00,115.51,115.53,115.22,115.42,35057.0,113.2413,113.2609,112.957,113.153,35057.0
2023-03-02 10:15:00,115.45,115.62,115.26,115.36,20423.0,113.1825,113.3491,112.9962,113.0942,20423.0
2023-03-02 10:20:00,115.38,115.55,115.04,115.34,36424.0,113.1138,113.2805,112.7805,113.0746,36424.0
2023-03-02 10:25:00,115.38,115.83,115.38,115.79,17894.0,113.1138,113.555,113.1138,113.5158,17894.0
2023-03-02 10:30:00,115.83,115.87,115.57,115.76,28012.0,113.555,113.5942,113.3001,113.4864,28012.0
2023-03-02 10:35:00,115.72,115.95,115.55,115.55,21466.0,113.4471,113.6726,113.2805,113.2805,21466.0
2023-03-02 10:40:00,115.57,115.73,115.44,115.55,22744.0,113.3001,113.457,113.1726,113.2805,22744.0
2023-03-02 10:45:00,115.57,115.75,115.49,115.67,25851.0,113.3001,113.4766,113.2217,113.3981,25851.0
2023-03-02 10:50:00,115.66,115.94,115.64,115.86,15923.0,113.3883,113.6628,113.3687,113.5844,15923.0
2023-03-02 10:55:00,115.85,115.95,115.75,115.85,22080.0,113.5746,113.6726,113.4766,113.5746,22080.0
2023-03-02 11:00:00,115.9,116.07,115.84,115.88,15920.0,113.6236,113.7903,113.5648,113.604,15920.0
2023-03-02 11:05:00,115.83,116.1,115.81,115.91,19522.0,113.555,113.8197,113.5354,113.6334,19522.0
2023-03-02 11:10:00,115.94,115.95,115.68,115.72,28825.0,113.6628,113.6726,113.4079,113.4471,28825.0
2023-03-02 11:15:00,115.7,115.9,115.66,115.69,25523.0,113.4275,113.6236,113.3883,113.4177,25523.0
2023-03-02 11:20:00,115.67,115.71,115.59,115.61,22461.0,113.3981,113.4373,113.3197,113.3393,22461.0
2023-03-02 11:25:00,115.62,115.68,115.45,115.47,20922.0,113.3491,113.4079,113.1825,113.2021,20922.0
2023-03-02 11:30:00,115.47,115.59,115.44,115.51,120019.0,113.2021,113.3197,113.1726,113.2413,120019.0
2023-03-02 11:35:00,115.5,115.61,115.42,115.61,48765.0,113.2315,113.3393,113.153,113.3393,48765.0
2023-03-02 11:40:00,115.63,115.75,115.61,115.66,21256.0,113.3589,113.4766,113.3393,113.3883,21256.0
2023-03-02 11:45:00,115.67,115.71,115.59,115.66,19080.0,113.3981,113.4373,113.3197,113.3883,19080.0
2023-03-02 11:50:00,115.71,115.79,115.59,115.64,19366.0,113.4373,113.5158,113.3197,113.3687,19366.0
2023-03-02 11:55:00,115.61,115.9,115.57,115.89,28033.0,113.3393,113.6236,113.3001,113.6138,28033.0
2023-03-02 12:00:00,115.93,115.98,115.84,115.9,24875.0,113.653,113.702,113.5648,113.6236,24875.0
2023-03-02 12:05:00,115.91,116.0,115.79,115.99,64218.0,113.6334,113.7216,113.5158,113.7118,64218.0
2023-03-02 12:10:00,115.98,116.03,115.68,115.71,64698.0,113.702,113.7511,113.4079,113.4373,64698.0
2023-03-02 12:15:00,115.71,115.77,115.17,115.24,34048.0,113.4373,113.4962,112.908,112.9766,34048.0
2023-03-02 12:20:00,115.24,115.35,115.17,115.28,34716.0,112.9766,113.0844,112.908,113.0158,34716.0
2023-03-02 12:25:00,115.3,115.44,115.21,115.21,32986.0,113.0354,113.1726,112.9472,112.9472,32986.0
2023-03-02 12:30:00,115.22,115.53,115.18,115.36,35415.0,112.957,113.2609,112.9178,113.0942,35415.0
2023-03-02 12:35:00,115.37,115.44,115.2,115.32,27812.0,113.104,113.1726,112.9374,113.055,27812.0
2023-03-02 12:40:00,115.31,115.32,115.12,115.2,23492.0,113.0452,113.055,112.8589,112.9374,23492.0
2023-03-02 12:45:00,115.17,115.33,115.14,115.24,32188.0,112.908,113.0648,112.8785,112.9766,32188.0
2023-03-02 12:50:00,115.25,115.63,115.23,115.56,36850.0,112.9864,113.3589,112.9668,113.2903,36850.0
2023-03-02 12:55:00,115.55,115.66,115.46,115.63,29948.0,113.2805,113.3883,113.1923,113.3589,29948.0
2023-03-02 13:00:00,115.63,115.74,115.51,115.51,20735.0,113.3589,113.4668,113.2413,113.2413,20735.0
2023-03-02 13:05:00,115.5,115.67,115.44,115.64,20925.0,113.2315,113.3981,113.1726,113.3687,20925.0
2023-03-02 13:10:00,115.68,115.75,115.62,115.68,20736.0,113.4079,113.4766,113.3491,113.4079,20736.0
2023-03-02 13:15:00,115.7,115.71,115.52,115.71,24478.0,113.4275,113.4373,113.2511,113.4373,24478.0
2023-03-02 13:20:00,115.71,115.71,115.5,115.51,21432.0,113.4373,113.4373,113.2315,113.2413,21432.0
2023-03-02 13:25:00,115.51,115.61,115.47,115.57,46976.0,113.2413,113.3393,113.2021,113.3001,46976.0
2023-03-02 13:30:00,115.57,115.63,115.48,115.5,36260.0,113.3001,113.3589,113.2119,113.2315,36260.0
2023-03-02 13:35:00,115.5,116.27,115.5,116.02,86941.0,113.2315,113.9863,113.2315,113.7413,86941.0
2023-03-02 13:40:00,116.03,116.17,115.8,115.9,45810.0,113.7511,113.8883,113.5256,113.6236,45810.0
2023-03-02 13:45:00,115.89,116.19,115.81,116.1,54235.0,113.6138,113.9079,113.5354,113.8197,54235.0
2023-03-02 13:50:00,116.09,116.29,116.09,116.25,33389.0,113.8099,114.006,113.8099,113.9667,33389.0
2023-03-02 13:55:00,116.26,116.73,116.26,116.73,42204.0,113.9765,114.4373,113.9765,114.4373,42204.0
2023-03-02 14:00:00,116.76,117.3,116.76,117.05,41891.0,114.4667,114.9961,114.4667,114.751,41891.0
2023-03-02 14:05:00,117.02,117.19,116.91,117.19,48859.0,114.7216,114.8883,114.6138,114.8883,48859.0
2023-03-02 14:10:00,117.23,117.34,116.93,116.98,71105.0,114.9275,115.0353,114.6334,114.6824,71105.0
2023-03-02 14:15:00,117.0,117.05,116.85,117.0,73512.0,114.702,114.751,114.555,114.702,73512.0
2023-03-02 14:20:00,116.99,117.1,116.89,117.04,29118.0,114.6922,114.8,114.5942,114.7412,29118.0
2023-03-02 14:25:00,117.05,117.47,116.98,117.39,38921.0,114.751,115.1628,114.6824,115.0843,38921.0
2023-03-02 14:30:00,117.41,117.53,117.3,117.36,33382.0,115.104,115.2216,114.9961,115.0549,33382.0
2023-03-02 14:35:00,117.35,117.35,117.09,117.31,18225.0,115.0451,115.0451,114.7902,115.0059,18225.0
2023-03-02 14:40:00,117.32,117.51,117.26,117.38,18261.0,115.0157,115.202,114.9569,115.0745,18261.0
2023-03-02 14:45:00,117.39,117.57,117.33,117.45,24179.0,115.0843,115.2608,115.0255,115.1432,24179.0
2023-03-02 14:50:00,117.45,117.46,117.27,117.31,15796.0,115.1432,115.153,114.9667,115.0059,15796.0
2023-03-02 14:55:00,117.32,117.47,117.31,117.38,20066.0,115.0157,115.1628,115.0059,115.0745,20066.0
2023-03-02 15:00:00,117.38,117.7,117.37,117.53,61732.0,115.0745,115.3883,115.0647,115.2216,61732.0
2023-03-02 15:05:00,117.51,117.75,117.45,117.75,27215.0,115.202,115.4373,115.1432,115.4373,27215.0
2023-03-02 15:10:00,117.75,118.0,117.64,117.96,35138.0,115.4373,115.6824,115.3294,115.6432,35138.0
2023-03-02 15:15:00,117.96,118.29,117.96,117.98,57426.0,115.6432,115.9667,115.6432,115.6628,57426.0
2023-03-02 15:20:00,117.98,118.28,117.96,118.15,44677.0,115.6628,115.9569,115.6432,115.8294,44677.0
2023-03-02 15:25:00,118.16,118.54,118.16,118.46,53582.0,115.8392,116.2118,115.8392,116.1333,53582.0
2023-03-02 15:30:00,118.47,118.77,118.46,118.75,55035.0,116.1431,116.4372,116.1333,116.4176,55035.0
2023-03-02 15:35:00,118.76,119.09,118.67,118.97,78705.0,116.4274,116.751,116.3392,116.6333,78705.0
2023-03-02 15:40:00,118.97,119.05,118.78,118.86,60113.0,116.6333,116.7117,116.447,116.5255,60113.0
2023-03-02 15:45:00,118.85,119.09,118.82,119.01,73021.0,116.5157,116.751,116.4863,116.6725,73021.0
2023-03-02 15:50:00,119.0,119.0,118.31,118.42,129533.0,116.6627,116.6627,115.9863,116.0941,129533.0
2023-03-02 15:55:00,118.42,118.72,118.31,118.43,305611.0,116.0941,116.3882,115.9863,116.1039,305611.0
2023-03-03 09:30:00,118.57,118.75,117.43,117.65,146925.0,116.2412,116.4176,115.1236,115.3392,146925.0
2023-03-03 09:35:00,117.66,117.97,117.51,117.63,46769.0,115.349,115.653,115.202,115.3196,46769.0
2023-03-03 09:40:00,117.62,117.83,117.41,117.52,29669.0,115.3098,115.5157,115.104,115.2118,29669.0
2023-03-03 09:45:00,117.53,117.68,117.35,117.49,38827.0,115.2216,115.3687,115.0451,115.1824,38827.0
2023-03-03 09:50:00,117.53,118.0,117.52,117.88,26683.0,115.2216,115.6824,115.2118,115.5647,26683.0
2023-03-03 09:55:00,117.92,118.02,117.52,117.64,54316.0,115.6039,115.702,115.2118,115.3294,54316.0
2023-03-03 10:00:00,117.69,117.85,117.0,117.38,44990.0,115.3785,115.5353,114.702,115.0745,44990.0
2023-03-03 10:05:00,117.39,117.46,116.98,117.03,34373.0,115.0843,115.153,114.6824,114.7314,34373.0
2023-03-03 10:10:00,116.99,117.65,116.94,117.63,27838.0,114.6922,115.3392,114.6432,115.3196,27838.0
2023-03-03 10:15:00,117.64,117.72,117.39,117.56,21501.0,115.3294,115.4079,115.0843,115.251,21501.0
2023-03-03 10:20:00,117.57,117.78,117.46,117.74,26581.0,115.2608,115.4667,115.153,115.4275,26581.0
2023-03-03 10:25:00,117.77,117.89,117.48,117.8,60371.0,115.4569,115.5745,115.1726,115.4863,60371.0
2023-03-03 10:30:00,117.77,117.89,117.64,117.8,17090.0,115.4569,115.5745,115.3294,115.4863,17090.0
2023-03-03 10:35:00,117.82,118.0,117.68,117.89,24644.0,115.5059,115.6824,115.3687,115.5745,24644.0
2023-03-03 10:40:00,117.87,117.94,117.7,117.88,17361.0,115.5549,115.6235,115.3883,115.5647,17361.0
2023-03-03 10:45:00,117.87,117.89,117.65,117.73,27593.0,115.5549,115.5745,115.3392,115.4177,27593.0
2023-03-03 10:50:00,117.71,117.71,117.25,117.38,17752.0,115.3981,115.3981,114.9471,115.0745,17752.0
2023-03-03 10:55:00,117.43,117.49,117.2,117.24,11515.0,115.1236,115.1824,114.8981,114.9373,11515.0
2023-03-03 11:00:00,117.25,117.36,117.14,117.35,16400.0,114.9471,115.0549,114.8393,115.0451,16400.0
2023-03-03 11:05:00,117.36,117.51,117.29,117.42,12648.0,115.0549,115.202,114.9863,115.1138,12648.0
2023-03-03 11:10:00,117.4,117.4,117.06,117.32,27415.0,115.0942,115.0942,114.7608,115.0157,27415.0
2023-03-03 11:15:00,117.37,117.64,117.34,117.59,19243.0,115.0647,115.3294,115.0353,115.2804,19243.0
2023-03-03 11:20:00,117.61,117.62,117.42,117.47,10046.0,115.3,115.3098,115.1138,115.1628,10046.0
2023-03-03 11:25:00,117.49,117.5,117.3,117.38,13642.0,115.1824,115.1922,114.9961,115.0745,13642.0
2023-03-03 11:30:00,117.39,117.45,117.2,117.32,19800.0,115.0843,115.1432,114.8981,115.0157,19800.0
2023-03-03 11:35:00,117.33,117.5,117.2,117.27,25133.0,115.0255,115.1922,114.8981,114.9667,25133.0
2023-03-03 11:40:00,117.28,117.28,117.06,117.11,14743.0,114.9765,114.9765,114.7608,114.8098,14743.0
2023-03-03 11:45:00,117.12,117.35,117.1,117.32,37087.0,114.8197,115.0451,114.8,115.0157,37087.0
2023-03-03 11:50:00,117.34,117.53,117.34,117.5,15314.0,115.0353,115.2216,115.0353,115.1922,15314.0
2023-03-03 11:55:00,117.49,117.75,117.49,117.63,14114.0,115.1824,115.4373,115.1824,115.3196,14114.0
2023-03-03 12:00:00,117.59,117.69,117.54,117.54,14103.0,115.2804,115.3785,115.2314,115.2314,14103.0
2023-03-03 12:05:00,117.57,117.66,117.53,117.61,9854.0,115.2608,115.349,115.2216,115.3,9854.0
2023-03-03 12:10:00,117.6,117.84,117.6,117.82,11924.0,115.2902,115.5255,115.2902,115.5059,11924.0
2023-03-03 12:15:00,117.79,117.81,117.56,117.65,13515.0,115.4765,115.4961,115.251,115.3392,13515.0
2023-03-03 12:20:00,117.63,117.63,117.5,117.6,30956.0,115.3196,115.3196,115.1922,115.2902,30956.0
2023-03-03 12:25:00,117.62,117.64,117.54,117.59,9534.0,115.3098,115.3294,115.2314,115.2804,9534.0
2023-03-03 12:30:00,117.59,117.67,117.55,117.58,9070.0,115.2804,115.3588,115.2412,115.2706,9070.0
2023-03-03 12:35:00,117.56,117.6,117.43,117.52,9862.0,115.251,115.2902,115.1236,115.2118,9862.0
2023-03-03 12:40:00,117.52,117.57,117.49,117.57,9479.0,115.2118,115.2608,115.1824,115.2608,9479.0
2023-03-03 12:45:00,117.57,117.89,117.57,117.89,15095.0,115.2608,115.5745,115.2608,115.5745,15095.0
2023-03-03 12:50:00,117.89,118.07,117.83,118.03,12591.0,115.5745,115.751,115.5157,115.7118,12591.0
2023-03-03 12:55:00,118.08,118.16,117.9,118.01,42879.0,115.7608,115.8392,115.5843,115.6922,42879.0
2023-03-03 13:00:00,118.04,118.08,117.86,117.93,23668.0,115.7216,115.7608,115.5451,115.6137,23668.0
2023-03-03 13:05:00,117.92,117.97,117.84,117.87,34167.0,115.6039,115.653,115.5255,115.5549,34167.0
2023-03-03 13:10:00,117.86,117.96,117.81,117.9,39607.0,115.5451,115.6432,115.4961,115.5843,39607.0
2023-03-03 13:15:00,117.9,117.9,117.68,117.76,19802.0,115.5843,115.5843,115.3687,115.4471,19802.0
2023-03-03 13:20:00,117.76,117.81,117.61,117.62,12870.0,115.4471,115.4961,115.3,115.3098,12870.0
2023-03-03 13:25:00,117.65,117.89,117.64,117.81,18143.0,115.3392,115.5745,115.3294,115.4961,18143.0
2023-03-03 13:30:00,117.81,117.94,117.7,117.76,17088.0,115.4961,115.6235,115.3883,115.4471,17088.0
2023-03-03 13:35:00,117.76,117.89,117.72,117.86,13478.0,115.4471,115.5745,115.4079,115.5451,13478.0
2023-03-03 13:40:00,117.88,117.91,117.78,117.89,11643.0,115.5647,115.5941,115.4667,115.5745,11643.0
2023-03-03 13:45:00,117.88,117.98,117.8,117.97,10426.0,115.5647,115.6628,115.4863,115.653,10426.0
2023-03-03 13:50:00,117.96,118.04,117.94,118.03,10832.0,115.6432,115.7216,115.6235,115.7118,10832.0
2023-03-03 13:55:00,118.02,118.02,117.74,117.75,31640.0,115.702,115.702,115.4275,115.4373,31640.0
2023-03-03 14:00:00,117.76,117.79,117.68,117.74,26071.0,115.4471,115.4765,115.3687,115.4275,26071.0
2023-03-03 14:05:00,117.75,117.93,117.71,117.87,16232.0,115.4373,115.6137,115.3981,115.5549,16232.0
2023-03-03 14:10:00,117.88,118.01,117.86,117.98,52072.0,115.5647,115.6922,115.5451,115.6628,52072.0
2023-03-03 14:15:00,117.98,118.03,117.84,117.84,33108.0,115.6628,115.7118,115.5255,115.5255,33108.0
2023-03-03 14:20:00,117.85,117.94,117.79,117.9,28145.0,115.5353,115.6235,115.4765,115.5843,28145.0
2023-03-03 14:25:00,117.88,117.98,117.87,117.95,22802.0,115.5647,115.6628,115.5549,115.6333,22802.0
2023-03-03 14:30:00,117.94,118.16,117.92,118.07,39338.0,115.6235,115.8392,115.6039,115.751,39338.0
2023-03-03 14:35:00,118.05,118.17,118.0,118.02,25334.0,115.7314,115.849,115.6824,115.702,25334.0
2023-03-03 14:40:00,118.01,118.33,117.99,118.32,23632.0,115.6922,116.0059,115.6726,115.9961,23632.0
2023-03-03 14:45:00,118.33,118.51,118.27,118.44,21672.0,116.0059,116.1824,115.9471,116.1137,21672.0
2023-03-03 14:50:00,118.43,118.61,118.41,118.55,37698.0,116.1039,116.2804,116.0843,116.2216,37698.0
2023-03-03 14:55:00,118.55,118.57,118.39,118.57,74220.0,116.2216,116.2412,116.0647,116.2412,74220.0
2023-03-03 15:00:00,118.59,118.82,118.53,118.79,32513.0,116.2608,116.4863,116.202,116.4569,32513.0
2023-03-03 15:05:00,118.8,119.01,118.8,119.0,33957.0,116.4667,116.6725,116.4667,116.6627,33957.0
2023-03-03 15:10:00,118.98,118.99,118.78,118.87,39934.0,116.6431,116.6529,116.447,116.5353,39934.0
2023-03-03 15:15:00,118.88,118.99,118.77,118.81,50640.0,116.5451,116.6529,116.4372,116.4765,50640.0
2023-03-03 15:20:00,118.8,119.1,118.79,119.08,31346.0,116.4667,116.7608,116.4569,116.7412,31346.0
2023-03-03 15:25:00,119.09,119.14,118.95,119.11,35310.0,116.751,116.8,116.6137,116.7706,35310.0
2023-03-03 15:30:00,119.12,119.14,118.95,118.97,40554.0,116.7804,116.8,116.6137,116.6333,40554.0
2023-03-03 15:35:00,118.96,118.98,118.81,118.87,27681.0,116.6235,116.6431,116.4765,116.5353,27681.0
2023-03-03 15:40:00,118.87,118.98,118.82,118.92,43757.0,116.5353,116.6431,116.4863,116.5843,43757.0
2023-03-03 15:45:00,118.9,118.97,118.73,118.81,51499.0,116.5647,116.6333,116.398,116.4765,51499.0
2023-03-03 15:50:00,118.8,119.02,118.68,118.96,116261.0,116.4667,116.6823,116.349,116.6235,116261.0
2023-03-03 15:55:00,118.94,119.04,118.79,118.98,223260.0,116.6039,116.7019,116.4569,116.6431,223260.0
2023-03-06 09:30:00,119.85,121.12,119.69,120.15,199153.0,117.496,118.7411,117.3392,117.7901,199153.0
2023-03-06 09:35:00,120.19,120.19,119.5,119.7,60067.0,117.8294,117.8294,117.1529,117.349,60067.0
2023-03-06 09:40:00,119.72,120.04,119.66,119.97,90493.0,117.3686,117.6823,117.3098,117.6137,90493.0
2023-03-06 09:45:00,119.99,120.07,119.64,120.0,70425.0,117.6333,117.7117,117.2902,117.6431,70425.0
2023-03-06 09:50:00,119.98,120.2,119.82,120.02,25895.0,117.6235,117.8392,117.4666,117.6627,25895.0
2023-03-06 09:55:00,119.97,120.14,119.83,120.09,22106.0,117.6137,117.7803,117.4764,117.7313,22106.0
2023-03-06 10:00:00,120.09,120.09,119.73,120.05,95163.0,117.7313,117.7313,117.3784,117.6921,95163.0
2023-03-06 10:05:00,120.0,120.26,119.83,120.11,74210.0,117.6431,117.898,117.4764,117.7509,74210.0
2023-03-06 10:10:00,120.12,120.42,120.11,120.4,27114.0,117.7607,118.0548,117.7509,118.0352,27114.0
2023-03-06 10:15:00,120.4,120.77,120.29,120.72,28713.0,118.0352,118.398,117.9274,118.3489,28713.0
2023-03-06 10:20:00,120.72,120.96,120.5,120.93,89343.0,118.3489,118.5842,118.1333,118.5548,89343.0
2023-03-06 10:25:00,120.95,121.14,120.84,120.88,44220.0,118.5744,118.7607,118.4666,118.5058,44220.0
2023-03-06 10:30:00,120.91,121.13,120.9,121.04,52421.0,118.5352,118.7509,118.5254,118.6627,52421.0
2023-03-06 10:35:00,121.05,121.24,120.93,121.23,38714.0,118.6725,118.8587,118.5548,118.8489,38714.0
2023-03-06 10:40:00,121.21,121.36,120.95,121.3,66068.0,118.8293,118.9764,118.5744,118.9176,66068.0
2023-03-06 10:45:00,121.31,121.5,120.86,120.96,74539.0,118.9274,119.1136,118.4862,118.5842,74539.0
2023-03-06 10:50:00,120.96,121.05,120.88,121.0,43073.0,118.5842,118.6725,118.5058,118.6234,43073.0
2023-03-06 10:55:00,120.98,121.07,120.88,120.99,36364.0,118.6038,118.6921,118.5058,118.6136,36364.0
2023-03-06 11:00:00,120.97,120.98,120.7,120.86,30733.0,118.594,118.6038,118.3293,118.4862,30733.0
2023-03-06 11:05:00,120.84,120.99,120.81,120.87,23947.0,118.4666,118.6136,118.4372,118.496,23947.0
2023-03-06 11:10:00,120.86,120.91,120.65,120.82,42491.0,118.4862,118.5352,118.2803,118.447,42491.0
2023-03-06 11:15:00,120.84,121.14,120.82,121.07,19412.0,118.4666,118.7607,118.447,118.6921,19412.0
2023-03-06 11:20:00,121.07,121.07,120.73,120.8,26184.0,118.6921,118.6921,118.3587,118.4274,26184.0
2023-03-06 11:25:00,120.79,120.89,120.56,120.71,34075.0,118.4176,118.5156,118.1921,118.3391,34075.0
2023-03-06 11:30:00,120.73,120.83,120.55,120.81,20872.0,118.3587,118.4568,118.1823,118.4372,20872.0
2023-03-06 11:35:00,120.83,120.94,120.76,120.89,17530.0,118.4568,118.5646,118.3882,118.5156,17530.0
2023-03-06 11:40:00,120.9,120.93,120.74,120.79,15192.0,118.5254,118.5548,118.3686,118.4176,15192.0
2023-03-06 11:45:00,120.8,120.94,120.77,120.92,18204.0,118.4274,118.5646,118.398,118.545,18204.0
2023-03-06 11:50:00,120.92,121.0,120.8,120.96,26704.0,118.545,118.6234,118.4274,118.5842,26704.0
2023-03-06 11:55:00,120.93,120.99,120.76,120.79,33622.0,118.5548,118.6136,118.3882,118.4176,33622.0
2023-03-06 12:00:00,120.78,120.78,120.53,120.59,13813.0,118.4078,118.4078,118.1627,118.2215,13813.0
2023-03-06 12:05:00,120.56,120.57,120.39,120.47,37763.0,118.1921,118.2019,118.0254,118.1039,37763.0
2023-03-06 12:10:00,120.48,120.55,120.42,120.5,55717.0,118.1137,118.1823,118.0548,118.1333,55717.0
2023-03-06 12:15:00,120.49,120.49,120.3,120.43,24440.0,118.1235,118.1235,117.9372,118.0646,24440.0
2023-03-06 12:20:00,120.43,120.44,120.22,120.25,24212.0,118.0646,118.0744,117.8588,117.8882,24212.0
2023-03-06 12:25:00,120.25,120.4,120.2,120.39,23077.0,117.8882,118.0352,117.8392,118.0254,23077.0
2023-03-06 12:30:00,120.4,120.44,120.24,120.31,10300.0,118.0352,118.0744,117.8784,117.947,10300.0
2023-03-06 12:35:00,120.3,120.44,120.21,120.3,12642.0,117.9372,118.0744,117.849,117.9372,12642.0
2023-03-06 12:40:00,120.31,120.32,120.22,120.24,17282.0,117.947,117.9568,117.8588,117.8784,17282.0
2023-03-06 12:45:00,120.24,120.24,119.78,119.83,38885.0,117.8784,117.8784,117.4274,117.4764,38885.0
2023-03-06 12:50:00,119.82,120.03,119.74,120.02,24458.0,117.4666,117.6725,117.3882,117.6627,24458.0
2023-03-06 12:55:00,120.01,120.14,119.97,120.06,15795.0,117.6529,117.7803,117.6137,117.7019,15795.0
2023-03-06 13:00:00,120.05,120.14,119.98,120.1,13940.0,117.6921,117.7803,117.6235,117.7411,13940.0
2023-03-06 13:05:00,120.12,120.15,119.94,119.97,21484.0,117.7607,117.7901,117.5843,117.6137,21484.0
2023-03-06 13:10:00,119.98,120.07,119.94,120.03,17049.0,117.6235,117.7117,117.5843,117.6725,17049.0
2023-03-06 13:15:00,119.99,120.06,119.92,120.03,14997.0,117.6333,117.7019,117.5647,117.6725,14997.0
2023-03-06 13:20:00,120.04,120.05,119.92,119.98,10873.0,117.6823,117.6921,117.5647,117.6235,10873.0
2023-03-06 13:25:00,119.99,120.04,119.83,119.99,28486.0,117.6333,117.6823,117.4764,117.6333,28486.0
2023-03-06 13:30:00,119.99,120.05,119.96,119.96,22119.0,117.6333,117.6921,117.6039,117.6039,22119.0
2023-03-06 13:35:00,119.96,119.98,119.45,119.49,53121.0,117.6039,117.6235,117.1039,117.1431,53121.0
2023-03-06 13:40:00,119.49,119.85,119.45,119.81,17437.0,117.1431,117.496,117.1039,117.4568,17437.0
2023-03-06 13:45:00,119.8,119.82,119.65,119.68,34616.0,117.447,117.4666,117.3,117.3294,34616.0
2023-03-06 13:50:00,119.69,119.75,119.64,119.72,26275.0,117.3392,117.398,117.2902,117.3686,26275.0
2023-03-06 13:55:00,119.72,119.76,119.48,119.49,34557.0,117.3686,117.4078,117.1333,117.1431,34557.0
2023-03-06 14:00:00,119.47,119.53,119.36,119.52,21304.0,117.1235,117.1823,117.0157,117.1725,21304.0
2023-03-06 14:05:00,119.52,119.64,119.49,119.57,31539.0,117.1725,117.2902,117.1431,117.2215,31539.0
2023-03-06 14:10:00,119.58,119.61,119.44,119.53,16792.0,117.2313,117.2607,117.0941,117.1823,16792.0
2023-03-06 14:15:00,119.51,119.51,119.12,119.14,47636.0,117.1627,117.1627,116.7804,116.8,47636.0
2023-03-06 14:20:00,119.15,119.23,118.98,118.99,29116.0,116.8098,116.8882,116.6431,116.6529,29116.0
2023-03-06 14:25:00,118.97,118.99,118.82,118.9,45751.0,116.6333,116.6529,116.4863,116.5647,45751.0
2023-03-06 14:30:00,118.88,119.07,118.88,118.92,36696.0,116.5451,116.7314,116.5451,116.5843,36696.0
2023-03-06 14:35:00,118.91,118.96,118.84,118.95,23816.0,116.5745,116.6235,116.5059,116.6137,23816.0
2023-03-06 14:40:00,118.92,119.07,118.86,119.06,27195.0,116.5843,116.7314,116.5255,116.7215,27195.0
2023-03-06 14:45:00,119.06,119.06,118.63,118.68,29248.0,116.7215,116.7215,116.3,116.349,29248.0
2023-03-06 14:50:00,118.66,118.83,118.62,118.8,39918.0,116.3294,116.4961,116.2902,116.4667,39918.0
2023-03-06 14:55:00,118.8,118.94,118.77,118.88,28112.0,116.4667,116.6039,116.4372,116.5451,28112.0
2023-03-06 15:00:00,118.87,118.89,118.64,118.66,46331.0,116.5353,116.5549,116.3098,116.3294,46331.0
2023-03-06 15:05:00,118.64,118.65,118.44,118.62,42485.0,116.3098,116.3196,116.1137,116.2902,42485.0
2023-03-06 15:10:00,118.6,118.63,118.25,118.3,38138.0,116.2706,116.3,115.9275,115.9765,38138.0
2023-03-06 15:15:00,118.3,118.49,118.22,118.44,33826.0,115.9765,116.1627,115.898,116.1137,33826.0
2023-03-06 15:20:00,118.45,118.66,118.41,118.54,84078.0,116.1235,116.3294,116.0843,116.2118,84078.0
2023-03-06 15:25:00,118.52,118.62,118.43,118.43,32866.0,116.1922,116.2902,116.1039,116.1039,32866.0
2023-03-06 15:30:00,118.44,118.61,118.39,118.46,35796.0,116.1137,116.2804,116.0647,116.1333,35796.0
2023-03-06 15:35:00,118.46,118.64,118.43,118.58,53444.0,116.1333,116.3098,116.1039,116.251,53444.0
2023-03-06 15:40:00,118.57,118.63,118.44,118.6,34404.0,116.2412,116.3,116.1137,116.2706,34404.0
2023-03-06 15:45:00,118.6,118.7,118.39,118.58,25736.0,116.2706,116.3686,116.0647,116.251,25736.0
2023-03-06 15:50:00,118.6,118.7,118.24,118.38,80831.0,116.2706,116.3686,115.9177,116.0549,80831.0
2023-03-06 15:55:00,118.36,118.62,118.33,118.55,235106.0,116.0353,116.2902,116.0059,116.2216,235106.0
2023-03-07 09:30:00,118.33,118.51,117.52,118.2,125008.0,116.0059,116.1824,115.2118,115.8784,125008.0
2023-03-07 09:35:00,118.16,118.7,118.09,118.46,32398.0,115.8392,116.3686,115.7706,116.1333,32398.0
2023-03-07 09:40:00,118.48,118.72,118.28,118.36,20451.0,116.1529,116.3882,115.9569,116.0353,20451.0
2023-03-07 09:45:00,118.38,118.5,118.2,118.32,15092.0,116.0549,116.1725,115.8784,115.9961,15092.0
2023-03-07 09:50:00,118.34,118.34,117.96,118.22,16325.0,116.0157,116.0157,115.6432,115.898,16325.0
2023-03-07 09:55:00,118.2,118.21,117.86,117.99,19582.0,115.8784,115.8882,115.5451,115.6726,19582.0
2023-03-07 10:00:00,117.94,117.94,116.52,116.66,55426.0,115.6235,115.6235,114.2314,114.3687,55426.0
2023-03-07 10:05:00,116.59,116.79,116.02,116.17,38379.0,114.3001,114.4961,113.7413,113.8883,38379.0
2023-03-07 10:10:00,116.17,116.67,115.9,116.49,60088.0,113.8883,114.3785,113.6236,114.202,60088.0
2023-03-07 10:15:00,116.48,116.62,116.22,116.23,48814.0,114.1922,114.3295,113.9373,113.9471,48814.0
2023-03-07 10:20:00,116.27,117.05,116.24,116.8,18208.0,113.9863,114.751,113.9569,114.5059,18208.0
2023-03-07 10:25:00,116.82,116.94,116.46,116.68,18490.0,114.5255,114.6432,114.1726,114.3883,18490.0
2023-03-07 10:30:00,116.66,117.5,116.56,117.35,28043.0,114.3687,115.1922,114.2706,115.0451,28043.0
2023-03-07 10:35:00,117.26,117.64,117.18,117.24,17027.0,114.9569,115.3294,114.8785,114.9373,17027.0
2023-03-07 10:40:00,117.25,117.25,116.81,116.92,12230.0,114.9471,114.9471,114.5157,114.6236,12230.0
2023-03-07 10:45:00,116.89,117.35,116.8,117.22,19368.0,114.5942,115.0451,114.5059,114.9177,19368.0
2023-03-07 10:50:00,117.24,117.27,116.65,116.91,16313.0,114.9373,114.9667,114.3589,114.6138,16313.0
2023-03-07 10:55:00,116.95,117.02,116.5,116.53,13627.0,114.653,114.7216,114.2118,114.2412,13627.0
2023-03-07 11:00:00,116.52,116.85,116.47,116.82,19085.0,114.2314,114.555,114.1824,114.5255,19085.0
2023-03-07 11:05:00,116.83,117.02,116.74,116.78,11244.0,114.5353,114.7216,114.4471,114.4863,11244.0
2023-03-07 11:10:00,116.81,117.01,116.47,116.47,15388.0,114.5157,114.7118,114.1824,114.1824,15388.0
2023-03-07 11:15:00,116.4,116.48,116.1,116.22,44122.0,114.1138,114.1922,113.8197,113.9373,44122.0
2023-03-07 11:20:00,116.22,116.25,116.08,116.14,18548.0,113.9373,113.9667,113.8001,113.8589,18548.0
2023-03-07 11:25:00,116.13,116.41,116.1,116.21,23336.0,113.8491,114.1236,113.8197,113.9275,23336.0
2023-03-07 11:30:00,116.2,116.4,116.16,116.24,20939.0,113.9177,114.1138,113.8785,113.9569,20939.0
2023-03-07 11:35:00,116.27,116.38,116.18,116.26,9454.0,113.9863,114.0942,113.8981,113.9765,9454.0
2023-03-07 11:40:00,116.29,116.65,116.07,116.65,13751.0,114.006,114.3589,113.7903,114.3589,13751.0
2023-03-07 11:45:00,116.7,116.85,116.55,116.83,21633.0,114.4079,114.555,114.2608,114.5353,21633.0
2023-03-07 11:50:00,116.81,116.9,116.58,116.62,15658.0,114.5157,114.604,114.2903,114.3295,15658.0
2023-03-07 11:55:00,116.57,116.58,116.43,116.54,16558.0,114.2805,114.2903,114.1432,114.251,16558.0
2023-03-07 12:00:00,116.55,116.9,116.55,116.85,11485.0,114.2608,114.604,114.2608,114.555,11485.0
2023-03-07 12:05:00,116.85,116.96,116.76,116.96,9446.0,114.555,114.6628,114.4667,114.6628,9446.0
2023-03-07 12:10:00,116.96,117.04,116.73,116.75,12874.0,114.6628,114.7412,114.4373,114.4569,12874.0
2023-03-07 12:15:00,116.75,117.2,116.74,117.2,10011.0,114.4569,114.8981,114.4471,114.8981,10011.0
2023-03-07 12:20:00,117.3,117.81,117.3,117.46,35235.0,114.9961,115.4961,114.9961,115.153,35235.0
2023-03-07 12:25:00,117.5,117.87,117.42,117.43,10179.0,115.1922,115.5549,115.1138,115.1236,10179.0
2023-03-07 12:30:00,117.42,117.54,117.37,117.46,8451.0,115.1138,115.2314,115.0647,115.153,8451.0
2023-03-07 12:35:00,117.55,117.59,117.25,117.34,24630.0,115.2412,115.2804,114.9471,115.0353,24630.0
2023-03-07 12:40:00,117.35,117.37,117.19,117.27,14387.0,115.0451,115.0647,114.8883,114.9667,14387.0
2023-03-07 12:45:00,117.28,117.41,117.22,117.4,12979.0,114.9765,115.104,114.9177,115.0942,12979.0
2023-03-07 12:50:00,117.37,117.51,117.26,117.27,14726.0,115.0647,115.202,114.9569,114.9667,14726.0
2023-03-07 12:55:00,117.26,117.37,117.24,117.28,12424.0,114.9569,115.0647,114.9373,114.9765,12424.0
2023-03-07 13:00:00,117.31,117.32,117.13,117.13,18624.0,115.0059,115.0157,114.8295,114.8295,18624.0
2023-03-07 13:05:00,117.16,117.16,116.95,117.13,33469.0,114.8589,114.8589,114.653,114.8295,33469.0
2023-03-07 13:10:00,117.16,117.16,116.94,116.99,15821.0,114.8589,114.8589,114.6432,114.6922,15821.0
2023-03-07 13:15:00,116.97,117.02,116.86,116.96,14400.0,114.6726,114.7216,114.5648,114.6628,14400.0
2023-03-07 13:20:00,116.97,116.99,116.78,116.83,16346.0,114.6726,114.6922,114.4863,114.5353,16346.0
2023-03-07 13:25:00,116.83,116.95,116.78,116.89,9726.0,114.5353,114.653,114.4863,114.5942,9726.0
2023-03-07 13:30:00,116.88,117.14,116.88,116.94,14870.0,114.5844,114.8393,114.5844,114.6432,14870.0
2023-03-07 13:35:00,116.91,116.99,116.75,116.79,50875.0,114.6138,114.6922,114.4569,114.4961,50875.0
2023-03-07 13:40:00,116.73,116.73,116.27,116.32,25962.0,114.4373,114.4373,113.9863,114.0354,25962.0
2023-03-07 13:45:00,116.33,116.35,115.98,116.08,24229.0,114.0452,114.0648,113.702,113.8001,24229.0
2023-03-07 13:50:00,116.07,116.29,116.01,116.19,22397.0,113.7903,114.006,113.7315,113.9079,22397.0
2023-03-07 13:55:00,116.21,116.27,116.15,116.17,13179.0,113.9275,113.9863,113.8687,113.8883,13179.0
2023-03-07 14:00:00,116.12,116.35,116.1,116.17,18521.0,113.8393,114.0648,113.8197,113.8883,18521.0
2023-03-07 14:05:00,116.18,116.22,116.1,116.17,14097.0,113.8981,113.9373,113.8197,113.8883,14097.0
2023-03-07 14:10:00,116.13,116.3,116.08,116.22,14546.0,113.8491,114.0158,113.8001,113.9373,14546.0
2023-03-07 14:15:00,116.23,116.26,116.04,116.1,21347.0,113.9471,113.9765,113.7609,113.8197,21347.0
2023-03-07 14:20:00,116.12,116.17,116.01,116.17,96693.0,113.8393,113.8883,113.7315,113.8883,96693.0
2023-03-07 14:25:00,116.16,116.32,116.12,116.28,70131.0,113.8785,114.0354,113.8393,113.9961,70131.0
2023-03-07 14:30:00,116.27,116.35,116.09,116.15,84061.0,113.9863,114.0648,113.8099,113.8687,84061.0
2023-03-07 14:35:00,116.11,116.18,115.98,116.03,21509.0,113.8295,113.8981,113.702,113.7511,21509.0
2023-03-07 14:40:00,116.03,116.14,116.02,116.09,29718.0,113.7511,113.8589,113.7413,113.8099,29718.0
2023-03-07 14:45:00,116.07,116.17,115.91,115.92,41006.0,113.7903,113.8883,113.6334,113.6432,41006.0
2023-03-07 14:50:00,115.92,115.95,115.78,115.78,41566.0,113.6432,113.6726,113.506,113.506,41566.0
2023-03-07 14:55:00,115.78,115.91,115.66,115.82,95932.0,113.506,113.6334,113.3883,113.5452,95932.0
2023-03-07 15:00:00,115.81,116.07,115.78,115.9,19303.0,113.5354,113.7903,113.506,113.6236,19303.0
2023-03-07 15:05:00,115.91,116.05,115.85,115.89,20800.0,113.6334,113.7707,113.5746,113.6138,20800.0
2023-03-07 15:10:00,115.88,116.07,115.86,116.03,47844.0,113.604,113.7903,113.5844,113.7511,47844.0
2023-03-07 15:15:00,116.05,116.39,116.05,116.35,64903.0,113.7707,114.104,113.7707,114.0648,64903.0
2023-03-07 15:20:00,116.3,116.35,116.06,116.3,64734.0,114.0158,114.0648,113.7805,114.0158,64734.0
2023-03-07 15:25:00,116.29,116.29,115.91,116.0,30266.0,114.006,114.006,113.6334,113.7216,30266.0
2023-03-07 15:30:00,116.0,116.25,115.94,116.18,31541.0,113.7216,113.9667,113.6628,113.8981,31541.0
2023-03-07 15:35:00,116.17,116.52,116.13,116.44,27444.0,113.8883,114.2314,113.8491,114.153,27444.0
2023-03-07 15:40:00,116.45,116.51,116.35,116.37,32004.0,114.1628,114.2216,114.0648,114.0844,32004.0
2023-03-07 15:45:00,116.39,116.43,116.14,116.24,33483.0,114.104,114.1432,113.8589,113.9569,33483.0
2023-03-07 15:50:00,116.25,116.42,116.15,116.27,74068.0,113.9667,114.1334,113.8687,113.9863,74068.0
2023-03-07 15:55:00,116.27,116.42,116.2,116.37,150012.0,113.9863,114.1334,113.9177,114.0844,150012.0
2023-03-08 09:30:00,116.55,117.36,116.55,116.98,97653.0,114.2608,115.0549,114.2608,114.6824,97653.0
2023-03-08 09:35:00,116.94,117.36,116.86,117.28,44587.0,114.6432,115.0549,114.5648,114.9765,44587.0
2023-03-08 09:40:00,117.3,117.54,117.17,117.21,34420.0,114.9961,115.2314,114.8687,114.9079,34420.0
2023-03-08 09:45:00,117.23,117.59,117.23,117.45,24095.0,114.9275,115.2804,114.9275,115.1432,24095.0
2023-03-08 09:50:00,117.43,117.75,117.4,117.75,26575.0,115.1236,115.4373,115.0942,115.4373,26575.0
2023-03-08 09:55:00,117.78,118.21,117.78,118.06,47547.0,115.4667,115.8882,115.4667,115.7412,47547.0
2023-03-08 10:00:00,118.09,118.14,117.38,117.81,76919.0,115.7706,115.8196,115.0745,115.4961,76919.0
2023-03-08 10:05:00,117.75,118.09,117.74,117.97,20066.0,115.4373,115.7706,115.4275,115.653,20066.0
2023-03-08 10:10:00,117.97,118.41,117.97,118.37,84398.0,115.653,116.0843,115.653,116.0451,84398.0
2023-03-08 10:15:00,118.28,118.46,117.77,117.79,53317.0,115.9569,116.1333,115.4569,115.4765,53317.0
2023-03-08 10:20:00,117.82,118.56,117.66,118.5,45132.0,115.5059,116.2314,115.349,116.1725,45132.0
2023-03-08 10:25:00,118.46,118.68,118.33,118.6,27049.0,116.1333,116.349,116.0059,116.2706,27049.0
2023-03-08 10:30:00,118.62,118.9,118.35,118.73,72530.0,116.2902,116.5647,116.0255,116.398,72530.0
2023-03-08 10:35:00,118.73,118.92,118.59,118.81,46935.0,116.398,116.5843,116.2608,116.4765,46935.0
2023-03-08 10:40:00,118.83,118.9,118.68,118.81,20253.0,116.4961,116.5647,116.349,116.4765,20253.0
2023-03-08 10:45:00,118.86,118.95,118.46,118.5,26987.0,116.5255,116.6137,116.1333,116.1725,26987.0
2023-03-08 10:50:00,118.5,118.67,118.37,118.64,42255.0,116.1725,116.3392,116.0451,116.3098,42255.0
2023-03-08 10:55:00,118.63,118.66,118.33,118.42,25877.0,116.3,116.3294,116.0059,116.0941,25877.0
2023-03-08 11:00:00,118.47,118.63,118.39,118.57,13183.0,116.1431,116.3,116.0647,116.2412,13183.0
2023-03-08 11:05:00,118.6,119.02,118.6,118.88,26989.0,116.2706,116.6823,116.2706,116.5451,26989.0
2023-03-08 11:10:00,118.91,118.99,118.73,118.75,24018.0,116.5745,116.6529,116.398,116.4176,24018.0
2023-03-08 11:15:00,118.78,118.86,118.65,118.78,8871.0,116.447,116.5255,116.3196,116.447,8871.0
2023-03-08 11:20:00,118.76,118.96,118.69,118.86,81212.0,116.4274,116.6235,116.3588,116.5255,81212.0
2023-03-08 11:25:00,118.86,119.1,118.72,118.77,21888.0,116.5255,116.7608,116.3882,116.4372,21888.0
2023-03-08 11:30:00,118.79,118.8,118.32,118.33,23879.0,116.4569,116.4667,115.9961,116.0059,23879.0
2023-03-08 11:35:00,118.3,118.55,118.2,118.54,20996.0,115.9765,116.2216,115.8784,116.2118,20996.0
2023-03-08 11:40:00,118.61,118.86,118.56,118.77,8963.0,116.2804,116.5255,116.2314,116.4372,8963.0
2023-03-08 11:45:00,118.79,119.0,118.74,118.88,25381.0,116.4569,116.6627,116.4078,116.5451,25381.0
2023-03-08 11:50:00,118.91,118.95,118.83,118.85,31795.0,116.5745,116.6137,116.4961,116.5157,31795.0
2023-03-08 11:55:00,118.82,118.92,118.77,118.9,14812.0,116.4863,116.5843,116.4372,116.5647,14812.0
2023-03-08 12:00:00,118.9,118.95,118.69,118.73,42337.0,116.5647,116.6137,116.3588,116.398,42337.0
2023-03-08 12:05:00,118.75,118.79,118.4,118.42,9284.0,116.4176,116.4569,116.0745,116.0941,9284.0
2023-03-08 12:10:00,118.44,118.46,118.2,118.29,12510.0,116.1137,116.1333,115.8784,115.9667,12510.0
2023-03-08 12:15:00,118.31,118.49,118.26,118.44,11892.0,115.9863,116.1627,115.9373,116.1137,11892.0
2023-03-08 12:20:00,118.46,118.53,118.37,118.42,7962.0,116.1333,116.202,116.0451,116.0941,7962.0
2023-03-08 12:25:00,118.4,118.45,118.21,118.25,7874.0,116.0745,116.1235,115.8882,115.9275,7874.0
2023-03-08 12:30:00,118.27,118.3,117.92,118.19,17012.0,115.9471,115.9765,115.6039,115.8686,17012.0
2023-03-08 12:35:00,118.16,118.41,118.16,118.38,8636.0,115.8392,116.0843,115.8392,116.0549,8636.0
2023-03-08 12:40:00,118.43,118.57,118.42,118.42,6988.0,116.1039,116.2412,116.0941,116.0941,6988.0
2023-03-08 12:45:00,118.4,118.47,118.32,118.4,8149.0,116.0745,116.1431,115.9961,116.0745,8149.0
2023-03-08 12:50:00,118.38,118.43,118.34,118.41,9154.0,116.0549,116.1039,116.0157,116.0843,9154.0
2023-03-08 12:55:00,118.36,118.36,118.17,118.3,15552.0,116.0353,116.0353,115.849,115.9765,15552.0
2023-03-08 13:00:00,118.31,118.38,118.05,118.09,15849.0,115.9863,116.0549,115.7314,115.7706,15849.0
2023-03-08 13:05:00,118.13,118.29,118.08,118.13,18428.0,115.8098,115.9667,115.7608,115.8098,18428.0
2023-03-08 13:10:00,118.09,118.17,117.96,118.07,9565.0,115.7706,115.849,115.6432,115.751,9565.0
2023-03-08 13:15:00,118.06,118.09,117.84,117.94,17917.0,115.7412,115.7706,115.5255,115.6235,17917.0
2023-03-08 13:20:00,117.98,118.12,117.91,118.08,15230.0,115.6628,115.8,115.5941,115.7608,15230.0
2023-03-08 13:25:00,118.08,118.08,117.78,117.81,15602.0,115.7608,115.7608,115.4667,115.4961,15602.0
2023-03-08 13:30:00,117.76,117.98,117.73,117.96,13458.0,115.4471,115.6628,115.4177,115.6432,13458.0
2023-03-08 13:35:00,117.93,117.99,117.88,117.89,8872.0,115.6137,115.6726,115.5647,115.5745,8872.0
2023-03-08 13:40:00,117.86,117.88,117.69,117.8,8394.0,115.5451,115.5647,115.3785,115.4863,8394.0
2023-03-08 13:45:00,117.77,117.88,117.74,117.83,12103.0,115.4569,115.5647,115.4275,115.5157,12103.0
2023-03-08 13:50:00,117.81,117.95,117.71,117.95,15165.0,115.4961,115.6333,115.3981,115.6333,15165.0
2023-03-08 13:55:00,117.97,117.99,117.75,117.82,26015.0,115.653,115.6726,115.4373,115.5059,26015.0
2023-03-08 14:00:00,117.83,118.02,117.83,117.94,17266.0,115.5157,115.702,115.5157,115.6235,17266.0
2023-03-08 14:05:00,117.93,118.13,117.86,118.13,31881.0,115.6137,115.8098,115.5451,115.8098,31881.0
2023-03-08 14:10:00,118.14,118.26,118.12,118.12,12618.0,115.8196,115.9373,115.8,115.8,12618.0
2023-03-08 14:15:00,118.12,118.21,118.07,118.15,18247.0,115.8,115.8882,115.751,115.8294,18247.0
2023-03-08 14:20:00,118.17,118.33,118.17,118.27,13273.0,115.849,116.0059,115.849,115.9471,13273.0
2023-03-08 14:25:00,118.26,118.47,118.26,118.39,23037.0,115.9373,116.1431,115.9373,116.0647,23037.0
2023-03-08 14:30:00,118.4,118.48,118.33,118.41,12248.0,116.0745,116.1529,116.0059,116.0843,12248.0
2023-03-08 14:35:00,118.4,118.7,118.36,118.6,21926.0,116.0745,116.3686,116.0353,116.2706,21926.0
2023-03-08 14:40:00,118.61,118.68,118.49,118.55,13478.0,116.2804,116.349,116.1627,116.2216,13478.0
2023-03-08 14:45:00,118.52,118.59,118.45,118.52,12095.0,116.1922,116.2608,116.1235,116.1922,12095.0
2023-03-08 14:50:00,118.48,118.5,118.3,118.39,10522.0,116.1529,116.1725,115.9765,116.0647,10522.0
2023-03-08 14:55:00,118.39,118.4,118.19,118.23,11796.0,116.0647,116.0745,115.8686,115.9078,11796.0
2023-03-08 15:00:00,118.21,118.32,118.17,118.18,12284.0,115.8882,115.9961,115.849,115.8588,12284.0
2023-03-08 15:05:00,118.18,118.22,118.07,118.21,12965.0,115.8588,115.898,115.751,115.8882,12965.0
2023-03-08 15:10:00,118.19,118.23,118.04,118.07,11804.0,115.8686,115.9078,115.7216,115.751,11804.0
2023-03-08 15:15:00,118.03,118.09,118.0,118.02,12727.0,115.7118,115.7706,115.6824,115.702,12727.0
2023-03-08 15:20:00,118.02,118.17,117.99,118.07,15759.0,115.702,115.849,115.6726,115.751,15759.0
2023-03-08 15:25:00,118.08,118.2,118.05,118.2,15576.0,115.7608,115.8784,115.7314,115.8784,15576.0
2023-03-08 15:30:00,118.2,118.21,117.91,117.91,68278.0,115.8784,115.8882,115.5941,115.5941,68278.0
2023-03-08 15:35:00,117.9,118.3,117.85,118.18,71915.0,115.5843,115.9765,115.5353,115.8588,71915.0
2023-03-08 15:40:00,118.19,118.44,118.16,118.37,50612.0,115.8686,116.1137,115.8392,116.0451,50612.0
2023-03-08 15:45:00,118.38,118.59,118.35,118.4,69589.0,116.0549,116.2608,116.0255,116.0745,69589.0
2023-03-08 15:50:00,118.39,118.78,118.26,118.73,111881.0,116.0647,116.447,115.9373,116.398,111881.0
2023-03-08 15:55:00,118.69,118.78,118.53,118.64,208740.0,116.3588,116.447,116.202,116.3098,208740.0
2023-03-09 09:30:00,118.85,118.98,118.24,118.96,90642.0,116.5157,116.6431,115.9177,116.6235,90642.0
2023-03-09 09:35:00,118.99,119.08,118.65,119.0,40770.0,116.6529,116.7412,116.3196,116.6627,40770.0
2023-03-09 09:40:00,119.0,119.04,118.69,118.73,28744.0,116.6627,116.7019,116.3588,116.398,28744.0
2023-03-09 09:45:00,118.78,119.8,118.77,119.8,38518.0,116.447,117.447,116.4372,117.447,38518.0
2023-03-09 09:50:00,119.8,120.19,119.8,120.09,73819.0,117.447,117.8294,117.447,117.7313,73819.0
2023-03-09 09:55:00,120.05,120.49,120.04,120.34,69586.0,117.6921,118.1235,117.6823,117.9764,69586.0
2023-03-09 10:00:00,120.36,120.72,120.26,120.66,47498.0,117.996,118.3489,117.898,118.2901,47498.0
2023-03-09 10:05:00,120.67,120.93,120.53,120.91,51452.0,118.2999,118.5548,118.1627,118.5352,51452.0
2023-03-09 10:10:00,120.92,120.96,120.52,120.85,23936.0,118.545,118.5842,118.1529,118.4764,23936.0
2023-03-09 10:15:00,120.82,120.87,120.22,120.22,44236.0,118.447,118.496,117.8588,117.8588,44236.0
2023-03-09 10:20:00,120.24,120.35,119.93,119.96,41212.0,117.8784,117.9862,117.5745,117.6039,41212.0
2023-03-09 10:25:00,119.95,120.05,119.86,120.03,31935.0,117.5941,117.6921,117.5058,117.6725,31935.0
2023-03-09 10:30:00,120.02,120.21,119.9,120.2,26591.0,117.6627,117.849,117.545,117.8392,26591.0
2023-03-09 10:35:00,120.22,120.53,120.2,120.5,42312.0,117.8588,118.1627,117.8392,118.1333,42312.0
2023-03-09 10:40:00,120.54,120.63,120.43,120.53,21220.0,118.1725,118.2607,118.0646,118.1627,21220.0
2023-03-09 10:45:00,120.53,120.67,120.4,120.67,18073.0,118.1627,118.2999,118.0352,118.2999,18073.0
2023-03-09 10:50:00,120.64,120.76,120.53,120.75,34434.0,118.2705,118.3882,118.1627,118.3784,34434.0
2023-03-09 10:55:00,120.68,120.69,120.23,120.25,31929.0,118.3097,118.3195,117.8686,117.8882,31929.0
2023-03-09 11:00:00,120.24,120.25,119.94,120.11,20671.0,117.8784,117.8882,117.5843,117.7509,20671.0
2023-03-09 11:05:00,120.09,120.2,119.85,120.05,25964.0,117.7313,117.8392,117.496,117.6921,25964.0
2023-03-09 11:10:00,120.02,120.26,119.99,120.26,19465.0,117.6627,117.898,117.6333,117.898,19465.0
2023-03-09 11:15:00,120.3,120.51,120.3,120.44,17347.0,117.9372,118.1431,117.9372,118.0744,17347.0
2023-03-09 11:20:00,120.47,120.69,120.4,120.67,16477.0,118.1039,118.3195,118.0352,118.2999,16477.0
2023-03-09 11:25:00,120.68,120.68,120.29,120.32,16734.0,118.3097,118.3097,117.9274,117.9568,16734.0
2023-03-09 11:30:00,120.31,120.45,120.3,120.44,20129.0,117.947,118.0842,117.9372,118.0744,20129.0
2023-03-09 11:35:00,120.45,120.49,120.3,120.47,28347.0,118.0842,118.1235,117.9372,118.1039,28347.0
2023-03-09 11:40:00,120.48,120.59,120.4,120.45,53413.0,118.1137,118.2215,118.0352,118.0842,53413.0
2023-03-09 11:45:00,120.46,120.63,120.45,120.58,14685.0,118.0941,118.2607,118.0842,118.2117,14685.0
2023-03-09 11:50:00,120.55,120.65,120.34,120.38,16889.0,118.1823,118.2803,117.9764,118.0156,16889.0
2023-03-09 11:55:00,120.3,120.3,119.9,119.92,15092.0,117.9372,117.9372,117.545,117.5647,15092.0
2023-03-09 12:00:00,119.92,119.92,119.12,119.2,30024.0,117.5647,117.5647,116.7804,116.8588,30024.0
2023-03-09 12:05:00,119.13,119.48,119.04,119.48,17292.0,116.7902,117.1333,116.7019,117.1333,17292.0
2023-03-09 12:10:00,119.51,119.62,119.49,119.52,9486.0,117.1627,117.2705,117.1431,117.1725,9486.0
2023-03-09 12:15:00,119.49,119.6,119.35,119.57,17557.0,117.1431,117.2509,117.0059,117.2215,17557.0
2023-03-09 12:20:00,119.52,119.66,119.44,119.64,14983.0,117.1725,117.3098,117.0941,117.2902,14983.0
2023-03-09 12:25:00,119.61,119.83,119.6,119.82,10006.0,117.2607,117.4764,117.2509,117.4666,10006.0
2023-03-09 12:30:00,119.85,119.89,119.76,119.8,12429.0,117.496,117.5352,117.4078,117.447,12429.0
2023-03-09 12:35:00,119.79,119.79,119.39,119.39,14426.0,117.4372,117.4372,117.0451,117.0451,14426.0
2023-03-09 12:40:00,119.39,119.43,119.13,119.13,10206.0,117.0451,117.0843,116.7902,116.7902,10206.0
2023-03-09 12:45:00,119.16,119.16,118.66,118.67,21006.0,116.8196,116.8196,116.3294,116.3392,21006.0
2023-03-09 12:50:00,118.68,119.11,118.68,119.1,20016.0,116.349,116.7706,116.349,116.7608,20016.0
2023-03-09 12:55:00,119.1,119.29,119.03,119.24,21002.0,116.7608,116.947,116.6921,116.898,21002.0
2023-03-09 13:00:00,119.23,119.25,119.06,119.17,18567.0,116.8882,116.9078,116.7215,116.8294,18567.0
2023-03-09 13:05:00,119.17,119.3,119.13,119.15,18477.0,116.8294,116.9568,116.7902,116.8098,18477.0
2023-03-09 13:10:00,119.16,119.17,118.87,118.91,30382.0,116.8196,116.8294,116.5353,116.5745,30382.0
2023-03-09 13:15:00,118.85,118.87,118.73,118.82,12311.0,116.5157,116.5353,116.398,116.4863,12311.0
2023-03-09 13:20:00,118.83,118.99,118.58,118.58,19144.0,116.4961,116.6529,116.251,116.251,19144.0
2023-03-09 13:25:00,118.57,118.59,118.36,118.59,20760.0,116.2412,116.2608,116.0353,116.2608,20760.0
2023-03-09 13:30:00,118.52,118.54,118.32,118.39,19637.0,116.1922,116.2118,115.9961,116.0647,19637.0
2023-03-09 13:35:00,118.38,118.5,118.13,118.13,28120.0,116.0549,116.1725,115.8098,115.8098,28120.0
2023-03-09 13:40:00,118.09,118.55,118.08,118.43,33314.0,115.7706,116.2216,115.7608,116.1039,33314.0
2023-03-09 13:45:00,118.41,118.47,117.83,117.89,66814.0,116.0843,116.1431,115.5157,115.5745,66814.0
2023-03-09 13:50:00,117.91,118.01,117.68,118.01,32179.0,115.5941,115.6922,115.3687,115.6922,32179.0
2023-03-09 13:55:00,117.99,118.06,117.94,118.0,25251.0,115.6726,115.7412,115.6235,115.6824,25251.0
2023-03-09 14:00:00,117.98,118.0,117.66,117.73,36946.0,115.6628,115.6824,115.349,115.4177,36946.0
2023-03-09 14:05:00,117.71,117.99,117.69,117.92,30342.0,115.3981,115.6726,115.3785,115.6039,30342.0
2023-03-09 14:10:00,117.91,117.95,117.67,117.83,86479.0,115.5941,115.6333,115.3588,115.5157,86479.0
2023-03-09 14:15:00,117.89,118.09,117.81,117.86,30730.0,115.5745,115.7706,115.4961,115.5451,30730.0
2023-03-09 14:20:00,117.88,118.18,117.84,118.18,17259.0,115.5647,115.8588,115.5255,115.8588,17259.0
2023-03-09 14:25:00,118.19,118.23,117.84,117.84,26879.0,115.8686,115.9078,115.5255,115.5255,26879.0
2023-03-09 14:30:00,117.83,117.86,117.56,117.74,32644.0,115.5157,115.5451,115.251,115.4275,32644.0
2023-03-09 14:35:00,117.76,118.17,117.76,118.15,23963.0,115.4471,115.849,115.4471,115.8294,23963.0
2023-03-09 14:40:00,118.16,118.32,118.16,118.24,15697.0,115.8392,115.9961,115.8392,115.9177,15697.0
2023-03-09 14:45:00,118.23,118.41,118.05,118.13,43158.0,115.9078,116.0843,115.7314,115.8098,43158.0
2023-03-09 14:50:00,118.11,118.13,117.81,117.98,23067.0,115.7902,115.8098,115.4961,115.6628,23067.0
2023-03-09 14:55:00,117.97,118.03,117.82,117.9,19018.0,115.653,115.7118,115.5059,115.5843,19018.0
2023-03-09 15:00:00,117.89,118.07,117.77,117.78,17678.0,115.5745,115.751,115.4569,115.4667,17678.0
2023-03-09 15:05:00,117.83,117.83,117.51,117.66,23863.0,115.5157,115.5157,115.202,115.349,23863.0
2023-03-09 15:10:00,117.61,117.8,117.54,117.63,28460.0,115.3,115.4863,115.2314,115.3196,28460.0
2023-03-09 15:15:00,117.54,117.55,117.1,117.11,45269.0,115.2314,115.2412,114.8,114.8098,45269.0
2023-03-09 15:20:00,117.12,117.25,116.86,116.96,43528.0,114.8197,114.9471,114.5648,114.6628,43528.0
2023-03-09 15:25:00,116.86,117.39,116.85,117.0,51927.0,114.5648,115.0843,114.555,114.702,51927.0
2023-03-09 15:30:00,117.01,117.5,116.91,117.33,43052.0,114.7118,115.1922,114.6138,115.0255,43052.0
2023-03-09 15:35:00,117.35,117.46,117.04,117.44,30623.0,115.0451,115.153,114.7412,115.1334,30623.0
2023-03-09 15:40:00,117.44,117.48,117.2,117.24,25831.0,115.1334,115.1726,114.8981,114.9373,25831.0
2023-03-09 15:45:00,117.22,117.36,116.93,117.28,40720.0,114.9177,115.0549,114.6334,114.9765,40720.0
2023-03-09 15:50:00,117.27,117.72,117.25,117.45,103730.0,114.9667,115.4079,114.9471,115.1432,103730.0
2023-03-09 15:55:00,117.5,117.56,116.86,117.04,258284.0,115.1922,115.251,114.5648,114.7412,258284.0
2023-03-10 09:30:00,118.39,118.44,117.13,117.13,133320.0,116.0647,116.1137,114.8295,114.8295,133320.0
2023-03-10 09:35:00,117.16,117.27,116.43,116.46,56765.0,114.8589,114.9667,114.1432,114.1726,56765.0
2023-03-10 09:40:00,116.42,116.56,115.52,115.54,107361.0,114.1334,114.2706,113.2511,113.2707,107361.0
2023-03-10 09:45:00,115.51,115.52,114.73,115.01,103385.0,113.2413,113.2511,112.4766,112.7511,103385.0
2023-03-10 09:50:00,115.01,115.46,114.27,115.39,163392.0,112.7511,113.1923,112.0256,113.1236,163392.0
2023-03-10 09:55:00,115.43,116.17,115.3,116.05,45397.0,113.1628,113.8883,113.0354,113.7707,45397.0
2023-03-10 10:00:00,116.03,116.87,115.96,116.39,58254.0,113.7511,114.5746,113.6824,114.104,58254.0
2023-03-10 10:05:00,116.37,117.02,116.34,116.76,45764.0,114.0844,114.7216,114.055,114.4667,45764.0
2023-03-10 10:10:00,116.71,116.71,116.25,116.29,24883.0,114.4177,114.4177,113.9667,114.006,24883.0
2023-03-10 10:15:00,116.28,116.3,115.76,115.86,25310.0,113.9961,114.0158,113.4864,113.5844,25310.0
2023-03-10 10:20:00,115.83,115.99,115.54,115.97,30487.0,113.555,113.7118,113.2707,113.6922,30487.0
2023-03-10 10:25:00,115.97,116.09,115.81,115.95,16692.0,113.6922,113.8099,113.5354,113.6726,16692.0
2023-03-10 10:30:00,115.99,116.78,115.97,116.21,24385.0,113.7118,114.4863,113.6922,113.9275,24385.0
2023-03-10 10:35:00,116.32,116.61,116.29,116.36,15533.0,114.0354,114.3197,114.006,114.0746,15533.0
2023-03-10 10:40:00,116.33,116.55,115.81,115.97,22336.0,114.0452,114.2608,113.5354,113.6922,22336.0
2023-03-10 10:45:00,115.92,116.1,115.8,116.05,22376.0,113.6432,113.8197,113.5256,113.7707,22376.0
2023-03-10 10:50:00,116.01,116.33,115.8,116.27,16843.0,113.7315,114.0452,113.5256,113.9863,16843.0
2023-03-10 10:55:00,116.29,117.24,116.28,117.14,80189.0,114.006,114.9373,113.9961,114.8393,80189.0
2023-03-10 11:00:00,117.02,117.35,117.0,117.18,86384.0,114.7216,115.0451,114.702,114.8785,86384.0
2023-03-10 11:05:00,117.17,117.58,117.07,117.56,40989.0,114.8687,115.2706,114.7706,115.251,40989.0
2023-03-10 11:10:00,117.55,117.81,117.3,117.37,43638.0,115.2412,115.4961,114.9961,115.0647,43638.0
2023-03-10 11:15:00,117.29,117.39,117.0,117.19,39054.0,114.9863,115.0843,114.702,114.8883,39054.0
2023-03-10 11:20:00,117.19,117.87,117.19,117.54,71765.0,114.8883,115.5549,114.8883,115.2314,71765.0
2023-03-10 11:25:00,117.49,118.01,117.35,117.82,47920.0,115.1824,115.6922,115.0451,115.5059,47920.0
2023-03-10 11:30:00,117.81,118.52,117.77,118.38,56045.0,115.4961,116.1922,115.4569,116.0549,56045.0
2023-03-10 11:35:00,118.4,118.56,118.24,118.45,89887.0,116.0745,116.2314,115.9177,116.1235,89887.0
2023-03-10 11:40:00,118.5,118.62,118.13,118.27,75930.0,116.1725,116.2902,115.8098,115.9471,75930.0
2023-03-10 11:45:00,118.29,118.31,117.42,117.5,46115.0,115.9667,115.9863,115.1138,115.1922,46115.0
2023-03-10 11:50:00,117.49,117.5,117.06,117.2,25945.0,115.1824,115.1922,114.7608,114.8981,25945.0
2023-03-10 11:55:00,117.17,117.36,116.96,117.09,29428.0,114.8687,115.0549,114.6628,114.7902,29428.0
2023-03-10 12:00:00,117.09,117.37,117.01,117.22,21606.0,114.7902,115.0647,114.7118,114.9177,21606.0
2023-03-10 12:05:00,117.24,117.35,116.37,116.39,40896.0,114.9373,115.0451,114.0844,114.104,40896.0
2023-03-10 12:10:00,116.39,116.53,116.29,116.5,26783.0,114.104,114.2412,114.006,114.2118,26783.0
2023-03-10 12:15:00,116.5,116.7,116.33,116.37,39221.0,114.2118,114.4079,114.0452,114.0844,39221.0
2023-03-10 12:20:00,116.35,116.47,116.26,116.26,19786.0,114.0648,114.1824,113.9765,113.9765,19786.0
2023-03-10 12:25:00,116.25,116.45,116.23,116.45,11344.0,113.9667,114.1628,113.9471,114.1628,11344.0
2023-03-10 12:30:00,116.47,117.05,116.3,116.78,43782.0,114.1824,114.751,114.0158,114.4863,43782.0
2023-03-10 12:35:00,116.84,117.02,116.64,116.86,15048.0,114.5452,114.7216,114.3491,114.5648,15048.0
2023-03-10 12:40:00,116.85,116.89,116.25,116.45,18132.0,114.555,114.5942,113.9667,114.1628,18132.0
2023-03-10 12:45:00,116.38,116.56,116.32,116.35,22188.0,114.0942,114.2706,114.0354,114.0648,22188.0
2023-03-10 12:50:00,116.37,116.44,116.16,116.24,22909.0,114.0844,114.153,113.8785,113.9569,22909.0
2023-03-10 12:55:00,116.23,116.23,115.81,115.86,20212.0,113.9471,113.9471,113.5354,113.5844,20212.0
2023-03-10 13:00:00,115.88,116.12,115.77,115.82,17315.0,113.604,113.8393,113.4962,113.5452,17315.0
2023-03-10 13:05:00,115.79,115.98,115.78,115.88,14343.0,113.5158,113.702,113.506,113.604,14343.0
2023-03-10 13:10:00,115.86,115.89,115.7,115.75,13330.0,113.5844,113.6138,113.4275,113.4766,13330.0
2023-03-10 13:15:00,115.71,115.75,115.52,115.61,26228.0,113.4373,113.4766,113.2511,113.3393,26228.0
2023-03-10 13:20:00,115.6,115.73,115.28,115.31,35959.0,113.3295,113.457,113.0158,113.0452,35959.0
2023-03-10 13:25:00,115.23,115.25,114.94,114.98,32417.0,112.9668,112.9864,112.6825,112.7217,32417.0
2023-03-10 13:30:00,114.98,115.12,114.69,114.69,30913.0,112.7217,112.8589,112.4374,112.4374,30913.0
2023-03-10 13:35:00,114.65,114.82,114.56,114.64,37595.0,112.3982,112.5648,112.3099,112.3884,37595.0
2023-03-10 13:40:00,114.63,114.7,114.11,114.29,42826.0,112.3786,112.4472,111.8688,112.0452,42826.0
2023-03-10 13:45:00,114.27,114.37,114.03,114.13,42835.0,112.0256,112.1237,111.7903,111.8884,42835.0
2023-03-10 13:50:00,114.13,114.16,113.92,114.08,48996.0,111.8884,111.9178,111.6825,111.8394,48996.0
2023-03-10 13:55:00,114.08,114.3,114.05,114.2,47386.0,111.8394,112.055,111.8099,111.957,47386.0
2023-03-10 14:00:00,114.2,114.81,114.2,114.8,41122.0,111.957,112.555,111.957,112.5452,41122.0
2023-03-10 14:05:00,114.79,115.09,114.37,115.03,47908.0,112.5354,112.8295,112.1237,112.7707,47908.0
2023-03-10 14:10:00,115.02,115.23,114.66,114.74,46117.0,112.7609,112.9668,112.408,112.4864,46117.0
2023-03-10 14:15:00,114.78,114.85,114.49,114.77,39267.0,112.5256,112.5942,112.2413,112.5158,39267.0
2023-03-10 14:20:00,114.75,114.85,114.45,114.58,25067.0,112.4962,112.5942,112.2021,112.3295,25067.0
2023-03-10 14:25:00,114.54,114.58,114.32,114.46,18362.0,112.2903,112.3295,112.0746,112.2119,18362.0
2023-03-10 14:30:00,114.46,114.88,114.43,114.61,38344.0,112.2119,112.6236,112.1825,112.3589,38344.0
2023-03-10 14:35:00,114.63,114.93,114.58,114.74,20498.0,112.3786,112.6727,112.3295,112.4864,20498.0
2023-03-10 14:40:00,114.69,115.04,114.52,114.6,51369.0,112.4374,112.7805,112.2707,112.3491,51369.0
2023-03-10 14:45:00,114.7,115.3,114.65,115.3,53030.0,112.4472,113.0354,112.3982,113.0354,53030.0
2023-03-10 14:50:00,115.26,115.33,115.04,115.33,43611.0,112.9962,113.0648,112.7805,113.0648,43611.0
2023-03-10 14:55:00,115.3,115.47,114.89,115.2,31256.0,113.0354,113.2021,112.6335,112.9374,31256.0
2023-03-10 15:00:00,115.2,115.4,115.03,115.36,31254.0,112.9374,113.1334,112.7707,113.0942,31254.0
2023-03-10 15:05:00,115.38,115.42,114.9,115.38,32559.0,113.1138,113.153,112.6433,113.1138,32559.0
2023-03-10 15:10:00,115.36,115.66,115.08,115.19,74440.0,113.0942,113.3883,112.8197,112.9276,74440.0
2023-03-10 15:15:00,115.18,115.41,114.73,114.73,62050.0,112.9178,113.1432,112.4766,112.4766,62050.0
2023-03-10 15:20:00,114.71,114.93,114.64,114.91,47731.0,112.457,112.6727,112.3884,112.6531,47731.0
2023-03-10 15:25:00,114.92,115.04,114.77,114.84,43256.0,112.6629,112.7805,112.5158,112.5844,43256.0
2023-03-10 15:30:00,114.83,114.87,114.55,114.67,46613.0,112.5746,112.6138,112.3001,112.4178,46613.0
2023-03-10 15:35:00,114.67,114.71,114.49,114.54,56698.0,112.4178,112.457,112.2413,112.2903,56698.0
2023-03-10 15:40:00,114.55,114.63,114.27,114.3,60370.0,112.3001,112.3786,112.0256,112.055,60370.0
2023-03-10 15:45:00,114.27,114.44,114.27,114.32,48707.0,112.0256,112.1923,112.0256,112.0746,48707.0
2023-03-10 15:50:00,114.32,114.59,114.15,114.38,261066.0,112.0746,112.3393,111.908,112.1335,261066.0
2023-03-10 15:55:00,114.35,114.5,114.09,114.39,467468.0,112.1041,112.2511,111.8492,112.1433,467468.0
2023-03-13 09:30:00,113.8,113.8,112.31,112.82,217755.0,111.5649,111.5649,110.1041,110.6041,217755.0
2023-03-13 09:35:00,112.86,112.99,112.15,112.65,88194.0,110.6433,110.7708,109.9473,110.4374,88194.0
2023-03-13 09:40:00,112.75,112.95,112.04,112.15,95940.0,110.5355,110.7316,109.8394,109.9473,95940.0
2023-03-13 09:45:00,112.15,113.88,111.92,113.78,138997.0,109.9473,111.6433,109.7218,111.5453,138997.0
2023-03-13 09:50:00,113.75,114.51,113.55,113.97,77692.0,111.5158,112.2609,111.3198,111.7315,77692.0
2023-03-13 09:55:00,113.94,114.57,113.73,113.9,86428.0,111.7021,112.3197,111.4962,111.6629,86428.0
2023-03-13 10:00:00,113.88,113.95,112.93,112.93,125350.0,111.6433,111.7119,110.7119,110.7119,125350.0
2023-03-13 10:05:00,112.91,114.45,112.81,114.39,103679.0,110.6923,112.2021,110.5943,112.1433,103679.0
2023-03-13 10:10:00,114.46,114.69,113.86,114.13,73347.0,112.2119,112.4374,111.6237,111.8884,73347.0
2023-03-13 10:15:00,114.05,114.31,113.8,114.11,42534.0,111.8099,112.0648,111.5649,111.8688,42534.0
2023-03-13 10:20:00,114.09,114.7,113.9,114.14,55284.0,111.8492,112.4472,111.6629,111.8982,55284.0
2023-03-13 10:25:00,114.17,114.32,113.2,113.27,56909.0,111.9276,112.0746,110.9766,111.0453,56909.0
2023-03-13 10:30:00,113.3,114.37,113.23,114.19,64081.0,111.0747,112.1237,111.0061,111.9472,64081.0
2023-03-13 10:35:00,114.2,114.24,113.41,114.08,48452.0,111.957,111.9962,111.1825,111.8394,48452.0
2023-03-13 10:40:00,114.08,114.15,113.46,114.02,35423.0,111.8394,111.908,111.2315,111.7805,35423.0
2023-03-13 10:45:00,114.01,114.36,113.92,114.05,27898.0,111.7707,112.1139,111.6825,111.8099,27898.0
2023-03-13 10:50:00,114.06,114.18,113.46,113.85,47061.0,111.8198,111.9374,111.2315,111.6139,47061.0
2023-03-13 10:55:00,113.88,114.75,113.88,114.45,42044.0,111.6433,112.4962,111.6433,112.2021,42044.0
2023-03-13 11:00:00,114.48,114.88,114.16,114.35,86553.0,112.2315,112.6236,111.9178,112.1041,86553.0
2023-03-13 11:05:00,114.32,114.52,114.01,114.25,68639.0,112.0746,112.2707,111.7707,112.006,68639.0
2023-03-13 11:10:00,114.22,115.07,114.19,114.52,77112.0,111.9766,112.8099,111.9472,112.2707,77112.0
2023-03-13 11:15:00,114.57,115.46,114.56,115.18,52622.0,112.3197,113.1923,112.3099,112.9178,52622.0
2023-03-13 11:20:00,115.23,115.66,115.17,115.51,44089.0,112.9668,113.3883,112.908,113.2413,44089.0
2023-03-13 11:25:00,115.5,116.07,115.48,115.94,55648.0,113.2315,113.7903,113.2119,113.6628,55648.0
2023-03-13 11:30:00,115.98,116.17,115.74,115.74,48087.0,113.702,113.8883,113.4668,113.4668,48087.0
2023-03-13 11:35:00,115.72,115.74,115.21,115.32,34772.0,113.4471,113.4668,112.9472,113.055,34772.0
2023-03-13 11:40:00,115.39,116.03,115.39,115.96,31917.0,113.1236,113.7511,113.1236,113.6824,31917.0
2023-03-13 11:45:00,115.98,116.5,115.79,116.38,30719.0,113.702,114.2118,113.5158,114.0942,30719.0
2023-03-13 11:50:00,116.39,116.42,115.84,115.92,55872.0,114.104,114.1334,113.5648,113.6432,55872.0
2023-03-13 11:55:00,115.82,116.06,115.73,115.96,38128.0,113.5452,113.7805,113.457,113.6824,38128.0
2023-03-13 12:00:00,115.98,116.5,115.51,115.7,31564.0,113.702,114.2118,113.2413,113.4275,31564.0
2023-03-13 12:05:00,115.72,116.3,115.68,116.23,16533.0,113.4471,114.0158,113.4079,113.9471,16533.0
2023-03-13 12:10:00,116.19,116.23,115.48,115.64,33069.0,113.9079,113.9471,113.2119,113.3687,33069.0
2023-03-13 12:15:00,115.63,116.06,115.55,115.62,16241.0,113.3589,113.7805,113.2805,113.3491,16241.0
2023-03-13 12:20:00,115.66,115.9,115.17,115.23,26502.0,113.3883,113.6236,112.908,112.9668,26502.0
2023-03-13 12:25:00,115.19,115.4,114.77,115.12,62124.0,112.9276,113.1334,112.5158,112.8589,62124.0
2023-03-13 12:30:00,115.14,115.26,114.85,114.9,24554.0,112.8785,112.9962,112.5942,112.6433,24554.0
2023-03-13 12:35:00,115.02,115.46,114.81,115.26,66950.0,112.7609,113.1923,112.555,112.9962,66950.0
2023-03-13 12:40:00,115.22,115.85,115.22,115.48,23506.0,112.957,113.5746,112.957,113.2119,23506.0
2023-03-13 12:45:00,115.51,115.8,114.95,115.03,33959.0,113.2413,113.5256,112.6923,112.7707,33959.0
2023-03-13 12:50:00,115.03,115.49,114.83,115.33,41848.0,112.7707,113.2217,112.5746,113.0648,41848.0
2023-03-13 12:55:00,115.34,115.34,114.9,114.98,23209.0,113.0746,113.0746,112.6433,112.7217,23209.0
2023-03-13 13:00:00,115.07,115.08,114.5,114.68,22091.0,112.8099,112.8197,112.2511,112.4276,22091.0
2023-03-13 13:05:00,114.64,114.88,114.44,114.86,17787.0,112.3884,112.6236,112.1923,112.604,17787.0
2023-03-13 13:10:00,114.95,115.1,114.74,115.01,33855.0,112.6923,112.8393,112.4864,112.7511,33855.0
2023-03-13 13:15:00,114.97,115.3,114.81,115.03,36373.0,112.7119,113.0354,112.555,112.7707,36373.0
2023-03-13 13:20:00,115.02,115.08,114.76,114.83,29010.0,112.7609,112.8197,112.506,112.5746,29010.0
2023-03-13 13:25:00,114.86,115.19,114.73,115.12,27075.0,112.604,112.9276,112.4766,112.8589,27075.0
2023-03-13 13:30:00,115.08,115.21,115.0,115.02,18845.0,112.8197,112.9472,112.7413,112.7609,18845.0
2023-03-13 13:35:00,115.04,116.0,114.95,115.85,36441.0,112.7805,113.7216,112.6923,113.5746,36441.0
2023-03-13 13:40:00,115.88,115.92,115.56,115.84,20450.0,113.604,113.6432,113.2903,113.5648,20450.0
2023-03-13 13:45:00,115.85,115.96,115.62,115.73,60963.0,113.5746,113.6824,113.3491,113.457,60963.0
2023-03-13 13:50:00,115.73,115.88,115.56,115.62,22531.0,113.457,113.604,113.2903,113.3491,22531.0
2023-03-13 13:55:00,115.64,115.92,115.62,115.8,36610.0,113.3687,113.6432,113.3491,113.5256,36610.0
2023-03-13 14:00:00,115.86,116.33,115.83,116.07,63664.0,113.5844,114.0452,113.555,113.7903,63664.0
2023-03-13 14:05:00,116.07,116.27,116.0,116.05,39806.0,113.7903,113.9863,113.7216,113.7707,39806.0
2023-03-13 14:10:00,116.05,116.45,116.02,116.27,26982.0,113.7707,114.1628,113.7413,113.9863,26982.0
2023-03-13 14:15:00,116.27,116.5,116.17,116.31,46249.0,113.9863,114.2118,113.8883,114.0256,46249.0
2023-03-13 14:20:00,116.31,116.56,116.17,116.52,24997.0,114.0256,114.2706,113.8883,114.2314,24997.0
2023-03-13 14:25:00,116.57,116.73,116.34,116.5,21668.0,114.2805,114.4373,114.055,114.2118,21668.0
2023-03-13 14:30:00,116.57,117.12,116.55,116.95,46913.0,114.2805,114.8197,114.2608,114.653,46913.0
2023-03-13 14:35:00,116.96,116.96,116.21,116.41,34975.0,114.6628,114.6628,113.9275,114.1236,34975.0
2023-03-13 14:40:00,116.43,116.68,116.28,116.56,31686.0,114.1432,114.3883,113.9961,114.2706,31686.0
2023-03-13 14:45:00,116.5,116.55,116.23,116.4,24645.0,114.2118,114.2608,113.9471,114.1138,24645.0
2023-03-13 14:50:00,116.37,116.54,116.32,116.52,21713.0,114.0844,114.251,114.0354,114.2314,21713.0
2023-03-13 14:55:00,116.52,116.63,116.38,116.59,15477.0,114.2314,114.3393,114.0942,114.3001,15477.0
2023-03-13 15:00:00,116.57,116.79,116.3,116.3,39214.0,114.2805,114.4961,114.0158,114.0158,39214.0
2023-03-13 15:05:00,116.29,116.76,116.21,116.61,40954.0,114.006,114.4667,113.9275,114.3197,40954.0
2023-03-13 15:10:00,116.61,117.24,116.6,117.19,45165.0,114.3197,114.9373,114.3099,114.8883,45165.0
2023-03-13 15:15:00,117.19,117.32,116.81,116.85,50773.0,114.8883,115.0157,114.5157,114.555,50773.0
2023-03-13 15:20:00,116.87,116.87,116.44,116.48,57649.0,114.5746,114.5746,114.153,114.1922,57649.0
2023-03-13 15:25:00,116.5,116.53,116.21,116.35,51133.0,114.2118,114.2412,113.9275,114.0648,51133.0
2023-03-13 15:30:00,116.37,116.67,116.3,116.6,46431.0,114.0844,114.3785,114.0158,114.3099,46431.0
2023-03-13 15:35:00,116.57,116.83,116.51,116.82,38189.0,114.2805,114.5353,114.2216,114.5255,38189.0
2023-03-13 15:40:00,116.8,117.08,116.57,116.79,65696.0,114.5059,114.7804,114.2805,114.4961,65696.0
2023-03-13 15:45:00,116.78,116.87,116.58,116.65,46717.0,114.4863,114.5746,114.2903,114.3589,46717.0
2023-03-13 15:50:00,116.61,116.61,116.08,116.3,119637.0,114.3197,114.3197,113.8001,114.0158,119637.0
2023-03-13 15:55:00,116.31,116.5,115.81,115.84,289336.0,114.0256,114.2118,113.5354,113.5648,289336.0
2023-03-14 09:30:00,118.15,118.83,117.88,117.94,134132.0,115.8294,116.4961,115.5647,115.6235,134132.0
2023-03-14 09:35:00,117.99,118.37,117.9,118.28,36642.0,115.6726,116.0451,115.5843,115.9569,36642.0
2023-03-14 09:40:00,118.35,118.96,118.31,118.76,40247.0,116.0255,116.6235,115.9863,116.4274,40247.0
2023-03-14 09:45:00,118.76,119.2,118.69,118.95,74647.0,116.4274,116.8588,116.3588,116.6137,74647.0
2023-03-14 09:50:00,118.92,119.56,118.68,119.19,151824.0,116.5843,117.2117,116.349,116.849,151824.0
2023-03-14 09:55:00,119.17,119.84,119.03,119.6,66615.0,116.8294,117.4862,116.6921,117.2509,66615.0
2023-03-14 10:00:00,119.67,119.68,119.26,119.43,64440.0,117.3196,117.3294,116.9176,117.0843,64440.0
2023-03-14 10:05:00,119.48,119.62,119.13,119.18,45483.0,117.1333,117.2705,116.7902,116.8392,45483.0
2023-03-14 10:10:00,119.16,119.32,118.77,119.3,83624.0,116.8196,116.9764,116.4372,116.9568,83624.0
2023-03-14 10:15:00,119.3,119.45,118.97,119.38,66510.0,116.9568,117.1039,116.6333,117.0353,66510.0
2023-03-14 10:20:00,119.36,119.57,119.13,119.56,56005.0,117.0157,117.2215,116.7902,117.2117,56005.0
2023-03-14 10:25:00,119.56,120.11,119.53,119.94,97721.0,117.2117,117.7509,117.1823,117.5843,97721.0
2023-03-14 10:30:00,119.93,120.35,119.89,120.24,57446.0,117.5745,117.9862,117.5352,117.8784,57446.0
2023-03-14 10:35:00,120.23,120.78,120.14,120.44,82442.0,117.8686,118.4078,117.7803,118.0744,82442.0
2023-03-14 10:40:00,120.44,120.76,120.36,120.52,40374.0,118.0744,118.3882,117.996,118.1529,40374.0
2023-03-14 10:45:00,120.46,120.56,120.29,120.42,32563.0,118.0941,118.1921,117.9274,118.0548,32563.0
2023-03-14 10:50:00,120.41,120.44,120.21,120.31,37248.0,118.045,118.0744,117.849,117.947,37248.0
2023-03-14 10:55:00,120.3,120.38,119.67,119.7,68759.0,117.9372,118.0156,117.3196,117.349,68759.0
2023-03-14 11:00:00,119.71,120.14,119.71,120.06,38503.0,117.3588,117.7803,117.3588,117.7019,38503.0
2023-03-14 11:05:00,120.0,120.27,120.0,120.14,47896.0,117.6431,117.9078,117.6431,117.7803,47896.0
2023-03-14 11:10:00,120.11,120.45,120.09,120.3,44930.0,117.7509,118.0842,117.7313,117.9372,44930.0
2023-03-14 11:15:00,120.32,120.69,120.31,120.64,68405.0,117.9568,118.3195,117.947,118.2705,68405.0
2023-03-14 11:20:00,120.62,120.92,120.5,120.85,88411.0,118.2509,118.545,118.1333,118.4764,88411.0
2023-03-14 11:25:00,120.85,121.09,120.77,120.92,47105.0,118.4764,118.7117,118.398,118.545,47105.0
2023-03-14 11:30:00,120.92,120.94,120.62,120.65,42833.0,118.545,118.5646,118.2509,118.2803,42833.0
2023-03-14 11:35:00,120.67,120.97,120.67,120.87,39396.0,118.2999,118.594,118.2999,118.496,39396.0
2023-03-14 11:40:00,120.89,121.06,120.88,120.89,37413.0,118.5156,118.6823,118.5058,118.5156,37413.0
2023-03-14 11:45:00,120.88,120.94,120.58,120.66,25931.0,118.5058,118.5646,118.2117,118.2901,25931.0
2023-03-14 11:50:00,120.68,121.09,120.67,121.05,72432.0,118.3097,118.7117,118.2999,118.6725,72432.0
2023-03-14 11:55:00,121.02,121.24,120.91,121.09,48096.0,118.6431,118.8587,118.5352,118.7117,48096.0
2023-03-14 12:00:00,121.07,121.22,121.06,121.13,19873.0,118.6921,118.8391,118.6823,118.7509,19873.0
2023-03-14 12:05:00,121.14,121.15,120.79,120.97,22419.0,118.7607,118.7705,118.4176,118.594,22419.0
2023-03-14 12:10:00,120.97,121.08,120.8,120.98,20684.0,118.594,118.7019,118.4274,118.6038,20684.0
2023-03-14 12:15:00,120.96,120.96,120.57,120.67,26945.0,118.5842,118.5842,118.2019,118.2999,26945.0
2023-03-14 12:20:00,120.62,120.67,120.19,120.19,30572.0,118.2509,118.2999,117.8294,117.8294,30572.0
2023-03-14 12:25:00,120.08,120.17,119.97,119.98,18214.0,117.7215,117.8097,117.6137,117.6235,18214.0
2023-03-14 12:30:00,119.93,120.26,119.9,120.14,17477.0,117.5745,117.898,117.545,117.7803,17477.0
2023-03-14 12:35:00,120.14,120.37,120.12,120.31,21429.0,117.7803,118.0058,117.7607,117.947,21429.0
2023-03-14 12:40:00,120.31,120.35,120.11,120.3,45646.0,117.947,117.9862,117.7509,117.9372,45646.0
2023-03-14 12:45:00,120.36,120.54,120.27,120.52,28041.0,117.996,118.1725,117.9078,118.1529,28041.0
2023-03-14 12:50:00,120.53,120.58,120.0,120.15,31379.0,118.1627,118.2117,117.6431,117.7901,31379.0
2023-03-14 12:55:00,120.15,120.22,120.02,120.1,35254.0,117.7901,117.8588,117.6627,117.7411,35254.0
2023-03-14 13:00:00,120.14,120.26,120.12,120.15,28894.0,117.7803,117.898,117.7607,117.7901,28894.0
2023-03-14 13:05:00,120.18,120.23,120.06,120.06,27763.0,117.8195,117.8686,117.7019,117.7019,27763.0
2023-03-14 13:10:00,120.04,120.04,119.55,119.55,22837.0,117.6823,117.6823,117.2019,117.2019,22837.0
2023-03-14 13:15:00,119.51,119.53,118.87,119.45,36674.0,117.1627,117.1823,116.5353,117.1039,36674.0
2023-03-14 13:20:00,119.45,119.78,119.38,119.63,42963.0,117.1039,117.4274,117.0353,117.2804,42963.0
2023-03-14 13:25:00,119.57,119.98,119.46,119.89,30917.0,117.2215,117.6235,117.1137,117.5352,30917.0
2023-03-14 13:30:00,119.9,120.0,119.72,119.76,35880.0,117.545,117.6431,117.3686,117.4078,35880.0
2023-03-14 13:35:00,119.71,119.9,119.6,119.85,31734.0,117.3588,117.545,117.2509,117.496,31734.0
2023-03-14 13:40:00,119.86,119.99,119.64,119.72,27557.0,117.5058,117.6333,117.2902,117.3686,27557.0
2023-03-14 13:45:00,119.71,119.89,119.59,119.66,50754.0,117.3588,117.5352,117.2411,117.3098,50754.0
2023-03-14 13:50:00,119.65,119.8,119.42,119.7,63106.0,117.3,117.447,117.0745,117.349,63106.0
2023-03-14 13:55:00,119.66,119.7,119.15,119.22,32207.0,117.3098,117.349,116.8098,116.8784,32207.0
2023-03-14 14:00:00,119.19,119.3,118.91,118.92,47735.0,116.849,116.9568,116.5745,116.5843,47735.0
2023-03-14 14:05:00,118.9,118.96,118.5,118.93,33050.0,116.5647,116.6235,116.1725,116.5941,33050.0
2023-03-14 14:10:00,118.95,119.24,118.95,119.19,25373.0,116.6137,116.898,116.6137,116.849,25373.0
2023-03-14 14:15:00,119.19,119.19,118.72,118.92,36047.0,116.849,116.849,116.3882,116.5843,36047.0
2023-03-14 14:20:00,118.89,119.37,118.71,119.27,23563.0,116.5549,117.0255,116.3784,116.9274,23563.0
2023-03-14 14:25:00,119.31,119.72,119.29,119.58,38944.0,116.9666,117.3686,116.947,117.2313,38944.0
2023-03-14 14:30:00,119.58,119.58,119.37,119.45,38882.0,117.2313,117.2313,117.0255,117.1039,38882.0
2023-03-14 14:35:00,119.44,119.61,119.28,119.54,32467.0,117.0941,117.2607,116.9372,117.1921,32467.0
2023-03-14 14:40:00,119.58,119.58,119.18,119.18,25858.0,117.2313,117.2313,116.8392,116.8392,25858.0
2023-03-14 14:45:00,119.16,119.38,119.07,119.18,22159.0,116.8196,117.0353,116.7314,116.8392,22159.0
2023-03-14 14:50:00,119.16,119.52,119.0,119.4,28820.0,116.8196,117.1725,116.6627,117.0549,28820.0
2023-03-14 14:55:00,119.37,119.39,118.99,119.09,25188.0,117.0255,117.0451,116.6529,116.751,25188.0
2023-03-14 15:00:00,119.1,119.25,118.98,119.23,42591.0,116.7608,116.9078,116.6431,116.8882,42591.0
2023-03-14 15:05:00,119.22,119.22,118.39,118.5,39875.0,116.8784,116.8784,116.0647,116.1725,39875.0
2023-03-14 15:10:00,118.46,118.48,118.06,118.33,50446.0,116.1333,116.1529,115.7412,116.0059,50446.0
2023-03-14 15:15:00,118.34,118.7,118.19,118.68,39680.0,116.0157,116.3686,115.8686,116.349,39680.0
2023-03-14 15:20:00,118.74,118.78,118.41,118.53,60442.0,116.4078,116.447,116.0843,116.202,60442.0
2023-03-14 15:25:00,118.53,118.71,118.41,118.6,45696.0,116.202,116.3784,116.0843,116.2706,45696.0
2023-03-14 15:30:00,118.59,118.84,118.41,118.73,55760.0,116.2608,116.5059,116.0843,116.398,55760.0
2023-03-14 15:35:00,118.73,118.99,118.64,118.83,69483.0,116.398,116.6529,116.3098,116.4961,69483.0
2023-03-14 15:40:00,118.76,119.07,118.62,119.04,75748.0,116.4274,116.7314,116.2902,116.7019,75748.0
2023-03-14 15:45:00,119.02,119.25,118.98,119.0,64458.0,116.6823,116.9078,116.6431,116.6627,64458.0
2023-03-14 15:50:00,119.01,119.52,119.01,119.38,120638.0,116.6725,117.1725,116.6725,117.0353,120638.0
2023-03-14 15:55:00,119.39,120.46,119.39,120.33,477818.0,117.0451,118.0941,117.0451,117.9666,477818.0
2023-03-15 09:30:00,118.01,118.79,117.78,118.37,147969.0,115.6922,116.4569,115.4667,116.0451,147969.0
2023-03-15 09:35:00,118.36,118.78,117.92,117.95,70859.0,116.0353,116.447,115.6039,115.6333,70859.0
2023-03-15 09:40:00,117.89,118.14,117.34,117.92,58750.0,115.5745,115.8196,115.0353,115.6039,58750.0
2023-03-15 09:45:00,117.95,118.11,117.45,117.76,85661.0,115.6333,115.7902,115.1432,115.4471,85661.0
2023-03-15 09:50:00,117.66,117.69,116.57,116.95,50116.0,115.349,115.3785,114.2805,114.653,50116.0
2023-03-15 09:55:00,116.95,116.96,116.52,116.52,52462.0,114.653,114.6628,114.2314,114.2314,52462.0
2023-03-15 10:00:00,116.5,116.66,115.89,116.18,79757.0,114.2118,114.3687,113.6138,113.8981,79757.0
2023-03-15 10:05:00,116.16,116.39,115.7,115.79,106176.0,113.8785,114.104,113.4275,113.5158,106176.0
2023-03-15 10:10:00,115.83,116.38,115.76,116.35,149179.0,113.555,114.0942,113.4864,114.0648,149179.0
2023-03-15 10:15:00,116.38,116.96,116.21,116.52,103331.0,114.0942,114.6628,113.9275,114.2314,103331.0
2023-03-15 10:20:00,116.54,116.93,116.39,116.78,158219.0,114.251,114.6334,114.104,114.4863,158219.0
2023-03-15 10:25:00,116.76,117.37,116.69,116.95,83975.0,114.4667,115.0647,114.3981,114.653,83975.0
2023-03-15 10:30:00,116.96,117.2,116.72,116.72,67414.0,114.6628,114.8981,114.4275,114.4275,67414.0
2023-03-15 10:35:00,116.68,117.15,116.67,116.9,45811.0,114.3883,114.8491,114.3785,114.604,45811.0
2023-03-15 10:40:00,116.96,117.11,116.74,116.89,61513.0,114.6628,114.8098,114.4471,114.5942,61513.0
2023-03-15 10:45:00,116.93,116.96,116.62,116.73,48046.0,114.6334,114.6628,114.3295,114.4373,48046.0
2023-03-15 10:50:00,116.72,117.2,116.46,117.07,96998.0,114.4275,114.8981,114.1726,114.7706,96998.0
2023-03-15 10:55:00,117.1,117.28,116.71,117.25,42232.0,114.8,114.9765,114.4177,114.9471,42232.0
2023-03-15 11:00:00,117.22,117.26,116.94,117.13,25313.0,114.9177,114.9569,114.6432,114.8295,25313.0
2023-03-15 11:05:00,117.13,117.3,116.84,117.05,45284.0,114.8295,114.9961,114.5452,114.751,45284.0
2023-03-15 11:10:00,117.08,117.35,117.07,117.19,23593.0,114.7804,115.0451,114.7706,114.8883,23593.0
2023-03-15 11:15:00,117.18,117.28,116.99,117.2,37109.0,114.8785,114.9765,114.6922,114.8981,37109.0
2023-03-15 11:20:00,117.25,117.25,116.8,116.95,41360.0,114.9471,114.9471,114.5059,114.653,41360.0
2023-03-15 11:25:00,116.99,117.18,116.9,116.96,51575.0,114.6922,114.8785,114.604,114.6628,51575.0
2023-03-15 11:30:00,116.95,117.31,116.84,116.87,48331.0,114.653,115.0059,114.5452,114.5746,48331.0
2023-03-15 11:35:00,116.88,117.15,116.86,117.04,36321.0,114.5844,114.8491,114.5648,114.7412,36321.0
2023-03-15 11:40:00,117.03,117.4,117.03,117.11,46799.0,114.7314,115.0942,114.7314,114.8098,46799.0
2023-03-15 11:45:00,117.11,117.73,117.07,117.55,47790.0,114.8098,115.4177,114.7706,115.2412,47790.0
2023-03-15 11:50:00,117.57,117.58,117.0,117.09,26576.0,115.2608,115.2706,114.702,114.7902,26576.0
2023-03-15 11:55:00,117.11,117.26,116.96,116.97,34439.0,114.8098,114.9569,114.6628,114.6726,34439.0
2023-03-15 12:00:00,116.98,117.3,116.9,116.9,27593.0,114.6824,114.9961,114.604,114.604,27593.0
2023-03-15 12:05:00,116.87,116.87,116.4,116.45,29214.0,114.5746,114.5746,114.1138,114.1628,29214.0
2023-03-15 12:10:00,116.41,116.58,116.25,116.56,52688.0,114.1236,114.2903,113.9667,114.2706,52688.0
2023-03-15 12:15:00,116.55,116.84,116.21,116.24,62544.0,114.2608,114.5452,113.9275,113.9569,62544.0
2023-03-15 12:20:00,116.22,116.52,116.11,116.41,156104.0,113.9373,114.2314,113.8295,114.1236,156104.0
2023-03-15 12:25:00,116.38,116.7,116.15,116.59,107455.0,114.0942,114.4079,113.8687,114.3001,107455.0
2023-03-15 12:30:00,116.61,117.0,116.53,116.85,46024.0,114.3197,114.702,114.2412,114.555,46024.0
2023-03-15 12:35:00,116.83,116.93,116.68,116.76,49860.0,114.5353,114.6334,114.3883,114.4667,49860.0
2023-03-15 12:40:00,116.74,116.83,116.63,116.83,32176.0,114.4471,114.5353,114.3393,114.5353,32176.0
2023-03-15 12:45:00,116.82,117.12,116.74,117.09,33512.0,114.5255,114.8197,114.4471,114.7902,33512.0
2023-03-15 12:50:00,117.07,117.08,116.63,116.64,26662.0,114.7706,114.7804,114.3393,114.3491,26662.0
2023-03-15 12:55:00,116.63,116.64,116.21,116.29,44156.0,114.3393,114.3491,113.9275,114.006,44156.0
2023-03-15 13:00:00,116.27,116.48,116.22,116.32,23608.0,113.9863,114.1922,113.9373,114.0354,23608.0
2023-03-15 13:05:00,116.33,116.76,116.33,116.56,26260.0,114.0452,114.4667,114.0452,114.2706,26260.0
2023-03-15 13:10:00,116.54,117.15,116.53,117.09,46512.0,114.251,114.8491,114.2412,114.7902,46512.0
2023-03-15 13:15:00,117.1,117.32,116.92,117.04,27514.0,114.8,115.0157,114.6236,114.7412,27514.0
2023-03-15 13:20:00,117.04,117.13,116.86,116.91,38436.0,114.7412,114.8295,114.5648,114.6138,38436.0
2023-03-15 13:25:00,116.9,117.12,116.84,117.08,24604.0,114.604,114.8197,114.5452,114.7804,24604.0
2023-03-15 13:30:00,117.07,117.14,116.88,117.13,43575.0,114.7706,114.8393,114.5844,114.8295,43575.0
2023-03-15 13:35:00,117.15,117.2,116.72,116.73,63791.0,114.8491,114.8981,114.4275,114.4373,63791.0
2023-03-15 13:40:00,116.72,116.76,116.33,116.58,64774.0,114.4275,114.4667,114.0452,114.2903,64774.0
2023-03-15 13:45:00,116.57,116.58,116.16,116.2,49632.0,114.2805,114.2903,113.8785,113.9177,49632.0
2023-03-15 13:50:00,116.17,116.59,116.13,116.57,51440.0,113.8883,114.3001,113.8491,114.2805,51440.0
2023-03-15 13:55:00,116.51,116.92,116.48,116.76,33162.0,114.2216,114.6236,114.1922,114.4667,33162.0
2023-03-15 14:00:00,116.76,116.77,116.32,116.44,34375.0,114.4667,114.4765,114.0354,114.153,34375.0
2023-03-15 14:05:00,116.45,116.6,116.32,116.39,35271.0,114.1628,114.3099,114.0354,114.104,35271.0
2023-03-15 14:10:00,116.4,116.53,116.38,116.4,20906.0,114.1138,114.2412,114.0942,114.1138,20906.0
2023-03-15 14:15:00,116.36,116.65,116.21,116.62,26005.0,114.0746,114.3589,113.9275,114.3295,26005.0
2023-03-15 14:20:00,116.62,117.52,116.56,117.47,51105.0,114.3295,115.2118,114.2706,115.1628,51105.0
2023-03-15 14:25:00,117.46,118.0,117.23,117.59,80422.0,115.153,115.6824,114.9275,115.2804,80422.0
2023-03-15 14:30:00,117.63,118.15,117.53,117.97,97715.0,115.3196,115.8294,115.2216,115.653,97715.0
2023-03-15 14:35:00,117.93,118.41,117.77,118.19,88430.0,115.6137,116.0843,115.4569,115.8686,88430.0
2023-03-15 14:40:00,118.14,118.54,118.12,118.31,35966.0,115.8196,116.2118,115.8,115.9863,35966.0
2023-03-15 14:45:00,118.32,118.32,117.9,118.0,56330.0,115.9961,115.9961,115.5843,115.6824,56330.0
2023-03-15 14:50:00,117.99,118.14,117.8,118.09,115283.0,115.6726,115.8196,115.4863,115.7706,115283.0
2023-03-15 14:55:00,118.1,118.26,117.98,118.19,55869.0,115.7804,115.9373,115.6628,115.8686,55869.0
2023-03-15 15:00:00,118.21,118.61,118.13,118.15,56493.0,115.8882,116.2804,115.8098,115.8294,56493.0
2023-03-15 15:05:00,118.17,118.65,118.0,118.08,42763.0,115.849,116.3196,115.6824,115.7608,42763.0
2023-03-15 15:10:00,118.04,118.56,118.0,118.41,41025.0,115.7216,116.2314,115.6824,116.0843,41025.0
2023-03-15 15:15:00,118.47,118.67,118.37,118.52,38104.0,116.1431,116.3392,116.0451,116.1922,38104.0
2023-03-15 15:20:00,118.42,118.77,118.34,118.65,51750.0,116.0941,116.4372,116.0157,116.3196,51750.0
2023-03-15 15:25:00,118.63,118.82,118.46,118.74,51574.0,116.3,116.4863,116.1333,116.4078,51574.0
2023-03-15 15:30:00,118.72,118.83,118.41,118.47,48457.0,116.3882,116.4961,116.0843,116.1431,48457.0
2023-03-15 15:35:00,118.46,118.5,117.85,117.94,61354.0,116.1333,116.1725,115.5353,115.6235,61354.0
2023-03-15 15:40:00,117.93,118.06,117.56,118.0,102529.0,115.6137,115.7412,115.251,115.6824,102529.0
2023-03-15 15:45:00,117.99,118.12,117.73,117.85,82123.0,115.6726,115.8,115.4177,115.5353,82123.0
2023-03-15 15:50:00,117.81,117.81,117.23,117.31,139428.0,115.4961,115.4961,114.9275,115.0059,139428.0
2023-03-15 15:55:00,117.31,118.52,117.31,118.49,440418.0,115.0059,116.1922,115.0059,116.1627,440418.0
2023-03-16 09:30:00,118.21,118.21,116.91,117.27,81032.0,115.8882,115.8882,114.6138,114.9667,81032.0
2023-03-16 09:35:00,117.29,117.56,116.9,117.5,39675.0,114.9863,115.251,114.604,115.1922,39675.0
2023-03-16 09:40:00,117.49,117.93,117.49,117.77,35317.0,115.1824,115.6137,115.1824,115.4569,35317.0
2023-03-16 09:45:00,117.84,117.94,117.37,117.69,25361.0,115.5255,115.6235,115.0647,115.3785,25361.0
2023-03-16 09:50:00,117.71,118.53,117.71,118.36,50001.0,115.3981,116.202,115.3981,116.0353,50001.0
2023-03-16 09:55:00,118.38,119.14,118.36,119.04,50769.0,116.0549,116.8,116.0353,116.7019,50769.0
2023-03-16 10:00:00,119.07,119.42,118.99,119.06,51811.0,116.7314,117.0745,116.6529,116.7215,51811.0
2023-03-16 10:05:00,118.99,119.15,118.75,118.87,47075.0,116.6529,116.8098,116.4176,116.5353,47075.0
2023-03-16 10:10:00,118.9,119.32,118.9,119.01,27959.0,116.5647,116.9764,116.5647,116.6725,27959.0
2023-03-16 10:15:00,119.02,119.03,118.37,118.55,39821.0,116.6823,116.6921,116.0451,116.2216,39821.0
2023-03-16 10:20:00,118.53,118.83,118.45,118.79,25177.0,116.202,116.4961,116.1235,116.4569,25177.0
2023-03-16 10:25:00,118.8,118.94,118.62,118.81,23881.0,116.4667,116.6039,116.2902,116.4765,23881.0
2023-03-16 10:30:00,118.89,118.95,118.5,118.57,19667.0,116.5549,116.6137,116.1725,116.2412,19667.0
2023-03-16 10:35:00,118.56,118.93,118.5,118.82,24949.0,116.2314,116.5941,116.1725,116.4863,24949.0
2023-03-16 10:40:00,118.81,119.28,118.76,119.21,71876.0,116.4765,116.9372,116.4274,116.8686,71876.0
2023-03-16 10:45:00,119.19,119.8,119.14,119.67,50911.0,116.849,117.447,116.8,117.3196,50911.0
2023-03-16 10:50:00,119.7,119.99,119.56,119.92,49950.0,117.349,117.6333,117.2117,117.5647,49950.0
2023-03-16 10:55:00,119.9,120.09,119.73,119.79,89893.0,117.545,117.7313,117.3784,117.4372,89893.0
2023-03-16 11:00:00,119.78,120.13,119.77,120.13,84890.0,117.4274,117.7705,117.4176,117.7705,84890.0
2023-03-16 11:05:00,120.13,120.6,120.03,120.57,85111.0,117.7705,118.2313,117.6725,118.2019,85111.0
2023-03-16 11:10:00,120.55,120.61,120.05,120.18,48686.0,118.1823,118.2411,117.6921,117.8195,48686.0
2023-03-16 11:15:00,120.2,120.4,120.11,120.36,18653.0,117.8392,118.0352,117.7509,117.996,18653.0
2023-03-16 11:20:00,120.37,120.59,120.3,120.51,32721.0,118.0058,118.2215,117.9372,118.1431,32721.0
2023-03-16 11:25:00,120.5,120.89,120.47,120.83,45627.0,118.1333,118.5156,118.1039,118.4568,45627.0
2023-03-16 11:30:00,120.89,120.95,120.6,120.62,31195.0,118.5156,118.5744,118.2313,118.2509,31195.0
2023-03-16 11:35:00,120.63,120.88,120.6,120.86,33694.0,118.2607,118.5058,118.2313,118.4862,33694.0
2023-03-16 11:40:00,120.88,121.34,120.84,121.33,51857.0,118.5058,118.9568,118.4666,118.947,51857.0
2023-03-16 11:45:00,121.33,121.44,120.91,121.41,46325.0,118.947,119.0548,118.5352,119.0254,46325.0
2023-03-16 11:50:00,121.4,121.61,121.22,121.54,46990.0,119.0156,119.2215,118.8391,119.1528,46990.0
2023-03-16 11:55:00,121.55,122.03,121.51,121.69,76955.0,119.1626,119.6332,119.1234,119.2999,76955.0
2023-03-16 12:00:00,121.68,121.85,121.32,121.49,29965.0,119.2901,119.4567,118.9372,119.1038,29965.0
2023-03-16 12:05:00,121.5,121.52,121.17,121.18,29421.0,119.1136,119.1332,118.7901,118.7999,29421.0
2023-03-16 12:10:00,121.18,121.26,120.7,121.05,32701.0,118.7999,118.8783,118.3293,118.6725,32701.0
2023-03-16 12:15:00,121.03,121.22,120.99,121.17,21913.0,118.6529,118.8391,118.6136,118.7901,21913.0
2023-03-16 12:20:00,121.16,121.19,120.92,120.96,20759.0,118.7803,118.8097,118.545,118.5842,20759.0
2023-03-16 12:25:00,120.98,121.06,120.73,120.83,33278.0,118.6038,118.6823,118.3587,118.4568,33278.0
2023-03-16 12:30:00,120.86,121.04,120.7,120.94,30618.0,118.4862,118.6627,118.3293,118.5646,30618.0
2023-03-16 12:35:00,120.95,121.05,120.76,121.0,28716.0,118.5744,118.6725,118.3882,118.6234,28716.0
2023-03-16 12:40:00,121.0,121.38,120.95,121.36,20321.0,118.6234,118.996,118.5744,118.9764,20321.0
2023-03-16 12:45:00,121.34,121.51,121.2,121.49,20983.0,118.9568,119.1234,118.8195,119.1038,20983.0
2023-03-16 12:50:00,121.53,121.8,121.39,121.47,56643.0,119.143,119.4077,119.0058,119.0842,56643.0
2023-03-16 12:55:00,121.48,121.65,121.44,121.59,16348.0,119.094,119.2607,119.0548,119.2019,16348.0
2023-03-16 13:00:00,121.57,121.91,121.56,121.91,23390.0,119.1822,119.5156,119.1724,119.5156,23390.0
2023-03-16 13:05:00,121.88,121.94,121.58,121.65,19717.0,119.4862,119.545,119.1921,119.2607,19717.0
2023-03-16 13:10:00,121.63,121.7,121.49,121.61,18546.0,119.2411,119.3097,119.1038,119.2215,18546.0
2023-03-16 13:15:00,121.62,121.65,120.82,121.42,53987.0,119.2313,119.2607,118.447,119.0352,53987.0
2023-03-16 13:20:00,121.44,121.61,121.31,121.56,26842.0,119.0548,119.2215,118.9274,119.1724,26842.0
2023-03-16 13:25:00,121.58,121.66,121.46,121.6,18570.0,119.1921,119.2705,119.0744,119.2117,18570.0
2023-03-16 13:30:00,121.59,121.67,121.39,121.49,19458.0,119.2019,119.2803,119.0058,119.1038,19458.0
2023-03-16 13:35:00,121.5,121.6,121.27,121.53,19546.0,119.1136,119.2117,118.8881,119.143,19546.0
2023-03-16 13:40:00,121.56,121.7,121.47,121.57,18058.0,119.1724,119.3097,119.0842,119.1822,18058.0
2023-03-16 13:45:00,121.57,121.75,121.52,121.64,25636.0,119.1822,119.3587,119.1332,119.2509,25636.0
2023-03-16 13:50:00,121.67,121.75,121.41,121.73,34224.0,119.2803,119.3587,119.0254,119.3391,34224.0
2023-03-16 13:55:00,121.7,121.91,121.68,121.72,21954.0,119.3097,119.5156,119.2901,119.3293,21954.0
2023-03-16 14:00:00,121.72,121.88,121.53,121.85,33201.0,119.3293,119.4862,119.143,119.4567,33201.0
2023-03-16 14:05:00,121.84,121.95,121.68,121.92,20747.0,119.4469,119.5548,119.2901,119.5254,20747.0
2023-03-16 14:10:00,121.91,122.0,121.85,121.94,34517.0,119.5156,119.6038,119.4567,119.545,34517.0
2023-03-16 14:15:00,121.93,122.01,121.7,121.88,22867.0,119.5352,119.6136,119.3097,119.4862,22867.0
2023-03-16 14:20:00,121.87,122.16,121.87,122.08,27240.0,119.4764,119.7607,119.4764,119.6822,27240.0
2023-03-16 14:25:00,122.07,122.29,121.95,122.29,27433.0,119.6724,119.8881,119.5548,119.8881,27433.0
2023-03-16 14:30:00,122.28,122.3,121.82,121.85,24054.0,119.8783,119.8979,119.4273,119.4567,24054.0
2023-03-16 14:35:00,121.86,122.27,121.82,122.26,33300.0,119.4666,119.8685,119.4273,119.8587,33300.0
2023-03-16 14:40:00,122.26,122.47,122.05,122.45,29974.0,119.8587,120.0646,119.6528,120.045,29974.0
2023-03-16 14:45:00,122.41,122.43,122.16,122.23,28174.0,120.0058,120.0254,119.7607,119.8293,28174.0
2023-03-16 14:50:00,122.23,122.37,122.18,122.31,14709.0,119.8293,119.9665,119.7803,119.9077,14709.0
2023-03-16 14:55:00,122.3,122.46,122.19,122.19,25534.0,119.8979,120.0548,119.7901,119.7901,25534.0
2023-03-16 15:00:00,122.22,122.51,122.11,122.49,27070.0,119.8195,120.1038,119.7116,120.0842,27070.0
2023-03-16 15:05:00,122.48,122.88,122.47,122.74,33812.0,120.0744,120.4665,120.0646,120.3293,33812.0
2023-03-16 15:10:00,122.72,122.97,122.69,122.85,32879.0,120.3097,120.5548,120.2803,120.4371,32879.0
2023-03-16 15:15:00,122.83,123.06,122.81,122.99,36696.0,120.4175,120.643,120.3979,120.5744,36696.0
2023-03-16 15:20:00,123.0,123.39,123.0,123.26,76660.0,120.5842,120.9665,120.5842,120.8391,76660.0
2023-03-16 15:25:00,123.26,123.43,123.17,123.32,43531.0,120.8391,121.0057,120.7508,120.8979,43531.0
2023-03-16 15:30:00,123.33,123.33,122.97,123.1,59821.0,120.9077,120.9077,120.5548,120.6822,59821.0
2023-03-16 15:35:00,123.1,123.1,122.86,122.94,53785.0,120.6822,120.6822,120.4469,120.5253,53785.0
2023-03-16 15:40:00,122.92,123.3,122.91,123.25,88183.0,120.5057,120.8783,120.4959,120.8293,88183.0
2023-03-16 15:45:00,123.25,123.25,122.63,122.78,115275.0,120.8293,120.8293,120.2214,120.3685,115275.0
2023-03-16 15:50:00,122.79,123.06,122.64,122.83,148748.0,120.3783,120.643,120.2312,120.4175,148748.0
2023-03-16 15:55:00,122.81,122.95,122.66,122.83,278025.0,120.3979,120.5351,120.2508,120.4175,278025.0
2023-03-17 09:30:00,123.35,123.81,122.87,123.44,1071099.0,120.9273,121.3783,120.4567,121.0155,1071099.0
2023-03-17 09:35:00,123.43,123.46,122.7,122.96,87578.0,121.0057,121.0351,120.2901,120.5449,87578.0
2023-03-17 09:40:00,122.97,123.38,122.52,122.91,49079.0,120.5548,120.9567,120.1136,120.4959,49079.0
2023-03-17 09:45:00,122.92,123.06,122.43,122.56,83264.0,120.5057,120.643,120.0254,120.1528,83264.0
2023-03-17 09:50:00,122.58,123.1,122.57,123.08,44361.0,120.1724,120.6822,120.1626,120.6626,44361.0
2023-03-17 09:55:00,123.05,123.57,123.03,123.28,45086.0,120.6332,121.143,120.6136,120.8587,45086.0
2023-03-17 10:00:00,123.32,124.39,123.29,124.3,58635.0,120.8979,121.9469,120.8685,121.8586,58635.0
2023-03-17 10:05:00,124.27,124.27,123.63,123.75,50860.0,121.8292,121.8292,121.2018,121.3194,50860.0
2023-03-17 10:10:00,123.73,123.73,123.34,123.5,42673.0,121.2998,121.2998,120.9175,121.0743,42673.0
2023-03-17 10:15:00,123.49,123.5,122.58,122.71,54253.0,121.0645,121.0743,120.1724,120.2999,54253.0
2023-03-17 10:20:00,122.76,123.04,122.75,122.9,76253.0,120.3489,120.6234,120.3391,120.4861,76253.0
2023-03-17 10:25:00,122.88,123.11,122.6,122.92,70682.0,120.4665,120.692,120.192,120.5057,70682.0
2023-03-17 10:30:00,122.97,123.18,122.35,122.4,61242.0,120.5548,120.7606,119.9469,119.9959,61242.0
2023-03-17 10:35:00,122.38,122.68,121.96,122.59,43483.0,119.9763,120.2704,119.5646,120.1822,43483.0
2023-03-17 10:40:00,122.55,122.6,121.88,121.88,47139.0,120.143,120.192,119.4862,119.4862,47139.0
2023-03-17 10:45:00,121.86,122.35,121.7,122.35,43810.0,119.4666,119.9469,119.3097,119.9469,43810.0
2023-03-17 10:50:00,122.35,122.38,121.7,121.78,49911.0,119.9469,119.9763,119.3097,119.3881,49911.0
2023-03-17 10:55:00,121.78,122.28,121.74,122.01,53633.0,119.3881,119.8783,119.3489,119.6136,53633.0
2023-03-17 11:00:00,122.02,122.02,121.64,121.84,39919.0,119.6234,119.6234,119.2509,119.4469,39919.0
2023-03-17 11:05:00,121.87,122.2,121.73,122.06,45888.0,119.4764,119.7999,119.3391,119.6626,45888.0
2023-03-17 11:10:00,122.03,122.32,122.0,122.23,43821.0,119.6332,119.9175,119.6038,119.8293,43821.0
2023-03-17 11:15:00,122.26,122.68,122.19,122.5,60801.0,119.8587,120.2704,119.7901,120.094,60801.0
2023-03-17 11:20:00,122.51,122.57,121.83,121.84,43784.0,120.1038,120.1626,119.4371,119.4469,43784.0
2023-03-17 11:25:00,121.87,122.28,121.62,122.26,44150.0,119.4764,119.8783,119.2313,119.8587,44150.0
2023-03-17 11:30:00,122.24,122.39,122.12,122.38,35598.0,119.8391,119.9861,119.7214,119.9763,35598.0
2023-03-17 11:35:00,122.37,122.37,121.97,121.99,34267.0,119.9665,119.9665,119.5744,119.594,34267.0
2023-03-17 11:40:00,121.97,122.12,121.7,121.85,28988.0,119.5744,119.7214,119.3097,119.4567,28988.0
2023-03-17 11:45:00,121.87,122.16,121.83,122.14,21117.0,119.4764,119.7607,119.4371,119.7411,21117.0
2023-03-17 11:50:00,122.11,122.26,122.07,122.19,23250.0,119.7116,119.8587,119.6724,119.7901,23250.0
2023-03-17 11:55:00,122.17,122.44,122.15,122.36,19798.0,119.7705,120.0352,119.7509,119.9567,19798.0
2023-03-17 12:00:00,122.37,122.47,122.23,122.4,29210.0,119.9665,120.0646,119.8293,119.9959,29210.0
2023-03-17 12:05:00,122.38,122.71,122.14,122.64,26237.0,119.9763,120.2999,119.7411,120.2312,26237.0
2023-03-17 12:10:00,122.7,122.7,122.37,122.46,26479.0,120.2901,120.2901,119.9665,120.0548,26479.0
2023-03-17 12:15:00,122.47,122.5,122.31,122.43,27231.0,120.0646,120.094,119.9077,120.0254,27231.0
2023-03-17 12:20:00,122.43,122.55,122.15,122.32,21270.0,120.0254,120.143,119.7509,119.9175,21270.0
2023-03-17 12:25:00,122.31,122.68,122.3,122.64,17911.0,119.9077,120.2704,119.8979,120.2312,17911.0
2023-03-17 12:30:00,122.66,123.25,122.66,122.96,49755.0,120.2508,120.8293,120.2508,120.5449,49755.0
2023-03-17 12:35:00,122.94,123.11,122.84,122.97,22989.0,120.5253,120.692,120.4273,120.5548,22989.0
2023-03-17 12:40:00,122.98,123.07,122.85,122.97,19336.0,120.5646,120.6528,120.4371,120.5548,19336.0
2023-03-17 12:45:00,122.96,122.98,122.71,122.88,34796.0,120.5449,120.5646,120.2999,120.4665,34796.0
2023-03-17 12:50:00,122.88,123.1,122.66,122.71,33035.0,120.4665,120.6822,120.2508,120.2999,33035.0
2023-03-17 12:55:00,122.71,123.11,122.69,123.04,28042.0,120.2999,120.692,120.2803,120.6234,28042.0
2023-03-17 13:00:00,123.05,123.14,122.97,123.11,41486.0,120.6332,120.7214,120.5548,120.692,41486.0
2023-03-17 13:05:00,123.13,123.33,122.98,123.29,26998.0,120.7116,120.9077,120.5646,120.8685,26998.0
2023-03-17 13:10:00,123.28,123.49,123.24,123.49,29689.0,120.8587,121.0645,120.8194,121.0645,29689.0
2023-03-17 13:15:00,123.5,123.53,123.24,123.41,25427.0,121.0743,121.1038,120.8194,120.9861,25427.0
2023-03-17 13:20:00,123.43,123.77,123.31,123.33,28151.0,121.0057,121.339,120.8881,120.9077,28151.0
2023-03-17 13:25:00,123.35,123.44,123.1,123.26,31160.0,120.9273,121.0155,120.6822,120.8391,31160.0
2023-03-17 13:30:00,123.24,123.42,122.92,122.95,41546.0,120.8194,120.9959,120.5057,120.5351,41546.0
2023-03-17 13:35:00,122.92,123.08,122.76,123.04,29538.0,120.5057,120.6626,120.3489,120.6234,29538.0
2023-03-17 13:40:00,123.01,123.02,122.7,122.99,21959.0,120.594,120.6038,120.2901,120.5744,21959.0
2023-03-17 13:45:00,123.0,123.05,122.81,122.95,21096.0,120.5842,120.6332,120.3979,120.5351,21096.0
2023-03-17 13:50:00,122.96,123.04,122.64,122.72,26537.0,120.5449,120.6234,120.2312,120.3097,26537.0
2023-03-17 13:55:00,122.74,122.84,122.53,122.84,17849.0,120.3293,120.4273,120.1234,120.4273,17849.0
2023-03-17 14:00:00,122.85,123.1,122.79,122.86,48610.0,120.4371,120.6822,120.3783,120.4469,48610.0
2023-03-17 14:05:00,122.86,122.86,122.42,122.57,51058.0,120.4469,120.4469,120.0156,120.1626,51058.0
2023-03-17 14:10:00,122.58,122.58,122.32,122.32,24386.0,120.1724,120.1724,119.9175,119.9175,24386.0
2023-03-17 14:15:00,122.32,122.51,122.18,122.29,51173.0,119.9175,120.1038,119.7803,119.8881,51173.0
2023-03-17 14:20:00,122.3,122.42,122.14,122.15,62858.0,119.8979,120.0156,119.7411,119.7509,62858.0
2023-03-17 14:25:00,122.14,122.25,122.04,122.14,52940.0,119.7411,119.8489,119.643,119.7411,52940.0
2023-03-17 14:30:00,122.15,122.32,122.04,122.18,31042.0,119.7509,119.9175,119.643,119.7803,31042.0
2023-03-17 14:35:00,122.19,122.19,121.82,121.93,53329.0,119.7901,119.7901,119.4273,119.5352,53329.0
2023-03-17 14:40:00,121.91,121.93,121.73,121.86,42058.0,119.5156,119.5352,119.3391,119.4666,42058.0
2023-03-17 14:45:00,121.83,122.01,121.68,121.96,35780.0,119.4371,119.6136,119.2901,119.5646,35780.0
2023-03-17 14:50:00,121.96,122.24,121.73,122.19,25781.0,119.5646,119.8391,119.3391,119.7901,25781.0
2023-03-17 14:55:00,122.18,122.38,122.13,122.31,39177.0,119.7803,119.9763,119.7312,119.9077,39177.0
2023-03-17 15:00:00,122.27,122.45,122.23,122.39,27599.0,119.8685,120.045,119.8293,119.9861,27599.0
2023-03-17 15:05:00,122.37,122.54,122.26,122.3,38196.0,119.9665,120.1332,119.8587,119.8979,38196.0
2023-03-17 15:10:00,122.28,122.57,122.22,122.51,28725.0,119.8783,120.1626,119.8195,120.1038,28725.0
2023-03-17 15:15:00,122.49,122.77,122.31,122.74,53586.0,120.0842,120.3587,119.9077,120.3293,53586.0
2023-03-17 15:20:00,122.73,122.78,122.49,122.78,43122.0,120.3195,120.3685,120.0842,120.3685,43122.0
2023-03-17 15:25:00,122.79,122.9,122.63,122.75,46825.0,120.3783,120.4861,120.2214,120.3391,46825.0
2023-03-17 15:30:00,122.75,122.81,122.31,122.58,46195.0,120.3391,120.3979,119.9077,120.1724,46195.0
2023-03-17 15:35:00,122.54,122.72,122.38,122.68,44368.0,120.1332,120.3097,119.9763,120.2704,44368.0
2023-03-17 15:40:00,122.67,122.92,122.67,122.82,52476.0,120.2606,120.5057,120.2606,120.4077,52476.0
2023-03-17 15:45:00,122.82,122.84,122.29,122.31,54725.0,120.4077,120.4273,119.8881,119.9077,54725.0
2023-03-17 15:50:00,122.3,122.9,122.2,122.73,150241.0,119.8979,120.4861,119.7999,120.3195,150241.0
2023-03-17 15:55:00,122.74,122.91,122.52,122.64,195234.0,120.3293,120.4959,120.1136,120.2312,195234.0
2023-03-20 09:30:00,123.0,124.1,122.69,123.45,136236.0,120.5842,121.6626,120.2803,121.0253,136236.0
2023-03-20 09:35:00,123.31,123.58,122.83,123.48,28047.0,120.8881,121.1528,120.4175,121.0547,28047.0
2023-03-20 09:40:00,123.54,123.68,123.0,123.13,28209.0,121.1136,121.2508,120.5842,120.7116,28209.0
2023-03-20 09:45:00,123.19,123.3,122.52,123.04,41664.0,120.7704,120.8783,120.1136,120.6234,41664.0
2023-03-20 09:50:00,123.04,123.34,122.88,122.98,16616.0,120.6234,120.9175,120.4665,120.5646,16616.0
2023-03-20 09:55:00,122.94,123.27,122.82,123.27,19902.0,120.5253,120.8489,120.4077,120.8489,19902.0
2023-03-20 10:00:00,123.21,123.65,123.21,123.58,53589.0,120.79,121.2214,120.79,121.1528,53589.0
2023-03-20 10:05:00,123.57,123.65,123.03,123.05,70685.0,121.143,121.2214,120.6136,120.6332,70685.0
2023-03-20 10:10:00,123.05,123.22,122.74,122.76,30168.0,120.6332,120.7998,120.3293,120.3489,30168.0
2023-03-20 10:15:00,122.76,122.92,122.45,122.5,26615.0,120.3489,120.5057,120.045,120.094,26615.0
2023-03-20 10:20:00,122.55,123.25,122.43,123.23,27166.0,120.143,120.8293,120.0254,120.8096,27166.0
2023-03-20 10:25:00,123.16,123.4,123.14,123.33,20622.0,120.741,120.9763,120.7214,120.9077,20622.0
2023-03-20 10:30:00,123.33,123.45,123.16,123.39,16564.0,120.9077,121.0253,120.741,120.9665,16564.0
2023-03-20 10:35:00,123.42,123.45,122.97,122.98,26485.0,120.9959,121.0253,120.5548,120.5646,26485.0
2023-03-20 10:40:00,122.97,123.37,122.93,123.09,36736.0,120.5548,120.9469,120.5155,120.6724,36736.0
2023-03-20 10:45:00,123.1,123.58,123.0,123.44,22374.0,120.6822,121.1528,120.5842,121.0155,22374.0
2023-03-20 10:50:00,123.42,123.42,123.18,123.35,16855.0,120.9959,120.9959,120.7606,120.9273,16855.0
2023-03-20 10:55:00,123.35,123.6,123.33,123.59,17099.0,120.9273,121.1724,120.9077,121.1626,17099.0
2023-03-20 11:00:00,123.54,123.72,123.39,123.68,22269.0,121.1136,121.29,120.9665,121.2508,22269.0
2023-03-20 11:05:00,123.69,123.94,123.68,123.84,21375.0,121.2606,121.5057,121.2508,121.4077,21375.0
2023-03-20 11:10:00,123.82,123.91,123.56,123.8,26954.0,121.3881,121.4763,121.1332,121.3684,26954.0
2023-03-20 11:15:00,123.83,123.85,123.59,123.68,17834.0,121.3979,121.4175,121.1626,121.2508,17834.0
2023-03-20 11:20:00,123.73,123.79,123.58,123.66,14972.0,121.2998,121.3586,121.1528,121.2312,14972.0
2023-03-20 11:25:00,123.69,124.18,123.69,124.12,40091.0,121.2606,121.741,121.2606,121.6822,40091.0
2023-03-20 11:30:00,124.15,124.21,123.97,124.13,29017.0,121.7116,121.7704,121.5351,121.692,29017.0
2023-03-20 11:35:00,124.17,124.2,124.03,124.2,21980.0,121.7312,121.7606,121.5939,121.7606,21980.0
2023-03-20 11:40:00,124.21,124.23,123.87,123.87,28414.0,121.7704,121.79,121.4371,121.4371,28414.0
2023-03-20 11:45:00,123.85,123.87,123.5,123.59,36811.0,121.4175,121.4371,121.0743,121.1626,36811.0
2023-03-20 11:50:00,123.61,123.79,123.37,123.44,52652.0,121.1822,121.3586,120.9469,121.0155,52652.0
2023-03-20 11:55:00,123.43,123.51,123.16,123.19,33714.0,121.0057,121.0841,120.741,120.7704,33714.0
2023-03-20 12:00:00,123.2,123.36,123.2,123.34,47351.0,120.7802,120.9371,120.7802,120.9175,47351.0
2023-03-20 12:05:00,123.34,123.38,122.98,123.0,17639.0,120.9175,120.9567,120.5646,120.5842,17639.0
2023-03-20 12:10:00,123.0,123.1,122.82,123.04,30411.0,120.5842,120.6822,120.4077,120.6234,30411.0
2023-03-20 12:15:00,123.08,123.33,123.06,123.22,21464.0,120.6626,120.9077,120.643,120.7998,21464.0
2023-03-20 12:20:00,123.26,123.43,123.25,123.38,27789.0,120.8391,121.0057,120.8293,120.9567,27789.0
2023-03-20 12:25:00,123.43,123.49,123.25,123.46,18776.0,121.0057,121.0645,120.8293,121.0351,18776.0
2023-03-20 12:30:00,123.46,123.69,123.46,123.62,26541.0,121.0351,121.2606,121.0351,121.192,26541.0
2023-03-20 12:35:00,123.61,123.64,123.49,123.61,24461.0,121.1822,121.2116,121.0645,121.1822,24461.0
2023-03-20 12:40:00,123.6,123.68,123.43,123.5,12726.0,121.1724,121.2508,121.0057,121.0743,12726.0
2023-03-20 12:45:00,123.52,123.83,123.45,123.74,21024.0,121.0939,121.3979,121.0253,121.3096,21024.0
2023-03-20 12:50:00,123.77,124.02,123.76,123.89,25682.0,121.339,121.5841,121.3292,121.4567,25682.0
2023-03-20 12:55:00,123.87,124.11,123.87,123.99,17634.0,121.4371,121.6724,121.4371,121.5547,17634.0
2023-03-20 13:00:00,124.0,124.06,123.86,124.02,19862.0,121.5645,121.6233,121.4273,121.5841,19862.0
2023-03-20 13:05:00,124.05,124.27,123.97,123.99,28230.0,121.6135,121.8292,121.5351,121.5547,28230.0
2023-03-20 13:10:00,123.99,124.36,123.99,124.31,28500.0,121.5547,121.9175,121.5547,121.8684,28500.0
2023-03-20 13:15:00,124.35,124.39,124.26,124.28,16973.0,121.9076,121.9469,121.8194,121.839,16973.0
2023-03-20 13:20:00,124.3,124.32,124.19,124.3,15537.0,121.8586,121.8782,121.7508,121.8586,15537.0
2023-03-20 13:25:00,124.32,124.36,124.15,124.19,27765.0,121.8782,121.9175,121.7116,121.7508,27765.0
2023-03-20 13:30:00,124.19,124.43,124.19,124.26,35143.0,121.7508,121.9861,121.7508,121.8194,35143.0
2023-03-20 13:35:00,124.22,124.36,124.15,124.34,26778.0,121.7802,121.9175,121.7116,121.8978,26778.0
2023-03-20 13:40:00,124.33,124.52,124.28,124.52,33441.0,121.888,122.0743,121.839,122.0743,33441.0
2023-03-20 13:45:00,124.49,124.54,124.34,124.49,41550.0,122.0449,122.0939,121.8978,122.0449,41550.0
2023-03-20 13:50:00,124.49,124.52,124.35,124.43,18279.0,122.0449,122.0743,121.9076,121.9861,18279.0
2023-03-20 13:55:00,124.47,124.65,124.43,124.63,19691.0,122.0253,122.2018,121.9861,122.1821,19691.0
2023-03-20 14:00:00,124.64,124.7,124.37,124.39,18440.0,122.192,122.2508,121.9273,121.9469,18440.0
2023-03-20 14:05:00,124.39,124.49,124.21,124.22,15580.0,121.9469,122.0449,121.7704,121.7802,15580.0
2023-03-20 14:10:00,124.22,124.29,124.1,124.15,16855.0,121.7802,121.8488,121.6626,121.7116,16855.0
2023-03-20 14:15:00,124.16,124.27,124.0,124.22,16546.0,121.7214,121.8292,121.5645,121.7802,16546.0
2023-03-20 14:20:00,124.2,124.38,124.19,124.33,19910.0,121.7606,121.9371,121.7508,121.888,19910.0
2023-03-20 14:25:00,124.31,124.5,124.28,124.3,19485.0,121.8684,122.0547,121.839,121.8586,19485.0
2023-03-20 14:30:00,124.29,124.42,124.11,124.22,25192.0,121.8488,121.9763,121.6724,121.7802,25192.0
2023-03-20 14:35:00,124.19,124.21,123.91,123.93,20938.0,121.7508,121.7704,121.4763,121.4959,20938.0
2023-03-20 14:40:00,123.95,124.14,123.85,124.07,23450.0,121.5155,121.7018,121.4175,121.6331,23450.0
2023-03-20 14:45:00,124.09,124.34,124.05,124.29,18526.0,121.6528,121.8978,121.6135,121.8488,18526.0
2023-03-20 14:50:00,124.29,124.5,124.15,124.17,35099.0,121.8488,122.0547,121.7116,121.7312,35099.0
2023-03-20 14:55:00,124.19,124.29,124.05,124.21,18266.0,121.7508,121.8488,121.6135,121.7704,18266.0
2023-03-20 15:00:00,124.19,124.34,124.13,124.24,16760.0,121.7508,121.8978,121.692,121.7998,16760.0
2023-03-20 15:05:00,124.25,124.42,124.11,124.12,23451.0,121.8096,121.9763,121.6724,121.6822,23451.0
2023-03-20 15:10:00,124.09,124.25,124.03,124.2,30491.0,121.6528,121.8096,121.5939,121.7606,30491.0
2023-03-20 15:15:00,124.23,124.37,124.11,124.33,20548.0,121.79,121.9273,121.6724,121.888,20548.0
2023-03-20 15:20:00,124.32,124.34,124.04,124.21,27448.0,121.8782,121.8978,121.6037,121.7704,27448.0
2023-03-20 15:25:00,124.21,124.38,124.2,124.23,25091.0,121.7704,121.9371,121.7606,121.79,25091.0
2023-03-20 15:30:00,124.19,124.36,124.12,124.36,41133.0,121.7508,121.9175,121.6822,121.9175,41133.0
2023-03-20 15:35:00,124.38,124.43,124.28,124.4,42181.0,121.9371,121.9861,121.839,121.9567,42181.0
2023-03-20 15:40:00,124.4,124.59,124.37,124.51,37758.0,121.9567,122.1429,121.9273,122.0645,37758.0
2023-03-20 15:45:00,124.48,124.6,124.41,124.48,47971.0,122.0351,122.1527,121.9665,122.0351,47971.0
2023-03-20 15:50:00,124.49,124.76,124.39,124.43,125052.0,122.0449,122.3096,121.9469,121.9861,125052.0
2023-03-20 15:55:00,124.42,124.43,123.87,124.04,373366.0,121.9763,121.9861,121.4371,121.6037,373366.0
2023-03-21 09:30:00,123.88,124.69,123.88,124.43,181632.0,121.4469,122.241,121.4469,121.9861,181632.0
2023-03-21 09:35:00,124.53,124.8,124.23,124.6,61765.0,122.0841,122.3488,121.79,122.1527,61765.0
2023-03-21 09:40:00,124.6,124.72,124.32,124.54,87051.0,122.1527,122.2704,121.8782,122.0939,87051.0
2023-03-21 09:45:00,124.55,124.8,124.3,124.52,97777.0,122.1037,122.3488,121.8586,122.0743,97777.0
2023-03-21 09:50:00,124.56,124.59,124.19,124.42,76541.0,122.1135,122.1429,121.7508,121.9763,76541.0
2023-03-21 09:55:00,124.47,124.96,124.38,124.95,49521.0,122.0253,122.5057,121.9371,122.4959,49521.0
2023-03-21 10:00:00,124.99,125.62,124.9,124.99,254133.0,122.5351,123.1527,122.4468,122.5351,254133.0
2023-03-21 10:05:00,124.98,125.04,124.62,124.93,76051.0,122.5253,122.5841,122.1723,122.4763,76051.0
2023-03-21 10:10:00,124.9,124.9,124.1,124.11,73563.0,122.4468,122.4468,121.6626,121.6724,73563.0
2023-03-21 10:15:00,124.06,124.08,123.32,123.38,72336.0,121.6233,121.6429,120.8979,120.9567,72336.0
2023-03-21 10:20:00,123.36,123.56,122.76,122.95,94807.0,120.9371,121.1332,120.3489,120.5351,94807.0
2023-03-21 10:25:00,122.94,122.96,122.46,122.79,110610.0,120.5253,120.5449,120.0548,120.3783,110610.0
2023-03-21 10:30:00,122.77,122.95,122.63,122.66,113367.0,120.3587,120.5351,120.2214,120.2508,113367.0
2023-03-21 10:35:00,122.66,122.81,122.51,122.6,61675.0,120.2508,120.3979,120.1038,120.192,61675.0
2023-03-21 10:40:00,122.54,122.6,121.85,121.91,77130.0,120.1332,120.192,119.4567,119.5156,77130.0
2023-03-21 10:45:00,121.92,122.23,121.92,122.22,65318.0,119.5254,119.8293,119.5254,119.8195,65318.0
2023-03-21 10:50:00,122.23,122.24,120.93,120.93,145406.0,119.8293,119.8391,118.5548,118.5548,145406.0
2023-03-21 10:55:00,120.92,120.98,120.41,120.82,131079.0,118.545,118.6038,118.045,118.447,131079.0
2023-03-21 11:00:00,120.81,120.99,120.64,120.89,64418.0,118.4372,118.6136,118.2705,118.5156,64418.0
2023-03-21 11:05:00,120.88,121.29,120.82,121.19,60806.0,118.5058,118.9077,118.447,118.8097,60806.0
2023-03-21 11:10:00,121.21,121.55,120.98,121.52,67559.0,118.8293,119.1626,118.6038,119.1332,67559.0
2023-03-21 11:15:00,121.51,121.67,121.4,121.64,60369.0,119.1234,119.2803,119.0156,119.2509,60369.0
2023-03-21 11:20:00,121.64,121.64,121.07,121.08,96963.0,119.2509,119.2509,118.6921,118.7019,96963.0
2023-03-21 11:25:00,121.07,121.11,120.52,120.52,82825.0,118.6921,118.7313,118.1529,118.1529,82825.0
2023-03-21 11:30:00,120.52,120.79,120.43,120.45,65966.0,118.1529,118.4176,118.0646,118.0842,65966.0
2023-03-21 11:35:00,120.46,120.55,119.71,119.8,96282.0,118.0941,118.1823,117.3588,117.447,96282.0
2023-03-21 11:40:00,119.84,119.92,119.16,119.2,94035.0,117.4862,117.5647,116.8196,116.8588,94035.0
2023-03-21 11:45:00,119.18,119.22,118.44,118.87,297563.0,116.8392,116.8784,116.1137,116.5353,297563.0
2023-03-21 11:50:00,118.87,119.04,118.72,118.87,87552.0,116.5353,116.7019,116.3882,116.5353,87552.0
2023-03-21 11:55:00,118.93,118.96,118.51,118.51,89424.0,116.5941,116.6235,116.1824,116.1824,89424.0
2023-03-21 12:00:00,118.51,118.72,118.41,118.54,97875.0,116.1824,116.3882,116.0843,116.2118,97875.0
2023-03-21 12:05:00,118.53,119.28,118.53,119.18,97223.0,116.202,116.9372,116.202,116.8392,97223.0
2023-03-21 12:10:00,119.18,119.65,119.11,119.51,79384.0,116.8392,117.3,116.7706,117.1627,79384.0
2023-03-21 12:15:00,119.54,119.61,119.3,119.48,65592.0,117.1921,117.2607,116.9568,117.1333,65592.0
2023-03-21 12:20:00,119.49,119.75,119.46,119.62,78194.0,117.1431,117.398,117.1137,117.2705,78194.0
2023-03-21 12:25:00,119.65,119.9,119.63,119.73,101873.0,117.3,117.545,117.2804,117.3784,101873.0
2023-03-21 12:30:00,119.76,119.9,119.66,119.68,80562.0,117.4078,117.545,117.3098,117.3294,80562.0
2023-03-21 12:35:00,119.67,119.75,119.46,119.46,41355.0,117.3196,117.398,117.1137,117.1137,41355.0
2023-03-21 12:40:00,119.45,119.62,119.35,119.61,19227.0,117.1039,117.2705,117.0059,117.2607,19227.0
2023-03-21 12:45:00,119.6,119.75,119.47,119.71,21946.0,117.2509,117.398,117.1235,117.3588,21946.0
2023-03-21 12:50:00,119.73,119.75,119.58,119.59,14907.0,117.3784,117.398,117.2313,117.2411,14907.0
2023-03-21 12:55:00,119.58,119.75,119.57,119.65,26241.0,117.2313,117.398,117.2215,117.3,26241.0
2023-03-21 13:00:00,119.66,119.75,119.53,119.56,25131.0,117.3098,117.398,117.1823,117.2117,25131.0
2023-03-21 13:05:00,119.6,119.75,119.53,119.7,22366.0,117.2509,117.398,117.1823,117.349,22366.0
2023-03-21 13:10:00,119.68,120.12,119.66,120.11,45461.0,117.3294,117.7607,117.3098,117.7509,45461.0
2023-03-21 13:15:00,120.11,120.2,119.93,120.19,78578.0,117.7509,117.8392,117.5745,117.8294,78578.0
2023-03-21 13:20:00,120.24,120.45,120.21,120.38,45953.0,117.8784,118.0842,117.849,118.0156,45953.0
2023-03-21 13:25:00,120.38,120.69,120.36,120.69,40059.0,118.0156,118.3195,117.996,118.3195,40059.0
2023-03-21 13:30:00,120.68,120.69,120.4,120.43,99992.0,118.3097,118.3195,118.0352,118.0646,99992.0
2023-03-21 13:35:00,120.44,120.52,120.37,120.43,44021.0,118.0744,118.1529,118.0058,118.0646,44021.0
2023-03-21 13:40:00,120.44,120.44,120.27,120.28,18115.0,118.0744,118.0744,117.9078,117.9176,18115.0
2023-03-21 13:45:00,120.26,120.42,120.25,120.31,31378.0,117.898,118.0548,117.8882,117.947,31378.0
2023-03-21 13:50:00,120.3,120.38,120.17,120.24,30535.0,117.9372,118.0156,117.8097,117.8784,30535.0
2023-03-21 13:55:00,120.25,120.26,120.03,120.06,43513.0,117.8882,117.898,117.6725,117.7019,43513.0
2023-03-21 14:00:00,120.08,120.26,120.02,120.23,25861.0,117.7215,117.898,117.6627,117.8686,25861.0
2023-03-21 14:05:00,120.24,120.38,120.07,120.29,117263.0,117.8784,118.0156,117.7117,117.9274,117263.0
2023-03-21 14:10:00,120.3,120.38,120.14,120.19,102022.0,117.9372,118.0156,117.7803,117.8294,102022.0
2023-03-21 14:15:00,120.2,120.26,120.09,120.12,43889.0,117.8392,117.898,117.7313,117.7607,43889.0
2023-03-21 14:20:00,120.12,120.18,120.04,120.17,20634.0,117.7607,117.8195,117.6823,117.8097,20634.0
2023-03-21 14:25:00,120.2,120.27,120.1,120.14,93145.0,117.8392,117.9078,117.7411,117.7803,93145.0
2023-03-21 14:30:00,120.14,120.34,120.09,120.29,92363.0,117.7803,117.9764,117.7313,117.9274,92363.0
2023-03-21 14:35:00,120.32,120.42,120.18,120.19,43293.0,117.9568,118.0548,117.8195,117.8294,43293.0
2023-03-21 14:40:00,120.18,120.45,120.15,120.3,99043.0,117.8195,118.0842,117.7901,117.9372,99043.0
2023-03-21 14:45:00,120.29,120.7,120.28,120.57,164096.0,117.9274,118.3293,117.9176,118.2019,164096.0
2023-03-21 14:50:00,120.57,120.6,120.27,120.3,99171.0,118.2019,118.2313,117.9078,117.9372,99171.0
2023-03-21 14:55:00,120.3,120.65,120.28,120.46,70004.0,117.9372,118.2803,117.9176,118.0941,70004.0
2023-03-21 15:00:00,120.47,120.71,120.45,120.6,130901.0,118.1039,118.3391,118.0842,118.2313,130901.0
2023-03-21 15:05:00,120.63,120.63,120.45,120.48,114939.0,118.2607,118.2607,118.0842,118.1137,114939.0
2023-03-21 15:10:00,120.51,120.59,120.44,120.52,68381.0,118.1431,118.2215,118.0744,118.1529,68381.0
2023-03-21 15:15:00,120.58,120.63,120.45,120.62,93492.0,118.2117,118.2607,118.0842,118.2509,93492.0
2023-03-21 15:20:00,120.61,120.67,120.42,120.45,81759.0,118.2411,118.2999,118.0548,118.0842,81759.0
2023-03-21 15:25:00,120.44,120.56,120.41,120.46,80264.0,118.0744,118.1921,118.045,118.0941,80264.0
2023-03-21 15:30:00,120.46,120.57,120.16,120.19,98310.0,118.0941,118.2019,117.7999,117.8294,98310.0
2023-03-21 15:35:00,120.19,120.45,120.17,120.38,116546.0,117.8294,118.0842,117.8097,118.0156,116546.0
2023-03-21 15:40:00,120.39,120.53,120.31,120.49,186582.0,118.0254,118.1627,117.947,118.1235,186582.0
2023-03-21 15:45:00,120.48,120.48,120.24,120.25,87481.0,118.1137,118.1137,117.8784,117.8882,87481.0
2023-03-21 15:50:00,120.24,120.53,120.08,120.4,266736.0,117.8784,118.1627,117.7215,118.0352,266736.0
2023-03-21 15:55:00,120.39,120.53,120.23,120.4,310338.0,118.0254,118.1627,117.8686,118.0352,310338.0
2023-03-22 09:30:00,120.27,120.95,120.01,120.93,133686.0,117.9078,118.5744,117.6529,118.5548,133686.0
2023-03-22 09:35:00,120.97,121.08,120.65,120.93,33186.0,118.594,118.7019,118.2803,118.5548,33186.0
2023-03-22 09:40:00,120.88,120.89,120.68,120.7,28116.0,118.5058,118.5156,118.3097,118.3293,28116.0
2023-03-22 09:45:00,120.7,121.1,120.6,121.1,49140.0,118.3293,118.7215,118.2313,118.7215,49140.0
2023-03-22 09:50:00,121.13,121.43,120.97,121.29,41823.0,118.7509,119.045,118.594,118.9077,41823.0
2023-03-22 09:55:00,121.26,121.29,121.08,121.22,30312.0,118.8783,118.9077,118.7019,118.8391,30312.0
2023-03-22 10:00:00,121.2,121.48,121.14,121.48,71393.0,118.8195,119.094,118.7607,119.094,71393.0
2023-03-22 10:05:00,121.47,121.9,121.47,121.72,45065.0,119.0842,119.5058,119.0842,119.3293,45065.0
2023-03-22 10:10:00,121.7,121.95,121.06,121.09,44763.0,119.3097,119.5548,118.6823,118.7117,44763.0
2023-03-22 10:15:00,121.06,121.14,120.93,121.1,38512.0,118.6823,118.7607,118.5548,118.7215,38512.0
2023-03-22 10:20:00,121.11,121.3,121.02,121.03,27525.0,118.7313,118.9176,118.6431,118.6529,27525.0
2023-03-22 10:25:00,121.07,121.35,120.91,121.18,52852.0,118.6921,118.9666,118.5352,118.7999,52852.0
2023-03-22 10:30:00,121.21,121.42,121.12,121.31,73957.0,118.8293,119.0352,118.7411,118.9274,73957.0
2023-03-22 10:35:00,121.3,121.36,121.09,121.36,34463.0,118.9176,118.9764,118.7117,118.9764,34463.0
2023-03-22 10:40:00,121.4,121.46,121.25,121.43,25191.0,119.0156,119.0744,118.8685,119.045,25191.0
2023-03-22 10:45:00,121.41,121.46,121.18,121.29,28097.0,119.0254,119.0744,118.7999,118.9077,28097.0
2023-03-22 10:50:00,121.24,121.29,120.95,121.19,31423.0,118.8587,118.9077,118.5744,118.8097,31423.0
2023-03-22 10:55:00,121.2,121.26,121.11,121.19,28516.0,118.8195,118.8783,118.7313,118.8097,28516.0
2023-03-22 11:00:00,121.18,121.19,120.83,120.93,55467.0,118.7999,118.8097,118.4568,118.5548,55467.0
2023-03-22 11:05:00,120.92,121.11,120.89,120.98,22534.0,118.545,118.7313,118.5156,118.6038,22534.0
2023-03-22 11:10:00,120.97,121.03,120.65,120.88,19961.0,118.594,118.6529,118.2803,118.5058,19961.0
2023-03-22 11:15:00,120.9,121.07,120.89,121.04,29751.0,118.5254,118.6921,118.5156,118.6627,29751.0
2023-03-22 11:20:00,121.02,121.29,120.99,121.29,27306.0,118.6431,118.9077,118.6136,118.9077,27306.0
2023-03-22 11:25:00,121.31,121.31,121.06,121.12,17552.0,118.9274,118.9274,118.6823,118.7411,17552.0
2023-03-22 11:30:00,121.11,121.18,121.05,121.11,27327.0,118.7313,118.7999,118.6725,118.7313,27327.0
2023-03-22 11:35:00,121.12,121.28,121.09,121.21,35457.0,118.7411,118.8979,118.7117,118.8293,35457.0
2023-03-22 11:40:00,121.2,121.27,121.09,121.09,19949.0,118.8195,118.8881,118.7117,118.7117,19949.0
2023-03-22 11:45:00,121.08,121.1,121.0,121.01,43721.0,118.7019,118.7215,118.6234,118.6332,43721.0
2023-03-22 11:50:00,121.05,121.18,120.95,121.13,22234.0,118.6725,118.7999,118.5744,118.7509,22234.0
2023-03-22 11:55:00,121.12,121.13,120.97,121.01,19913.0,118.7411,118.7509,118.594,118.6332,19913.0
2023-03-22 12:00:00,121.0,121.0,120.71,120.75,41303.0,118.6234,118.6234,118.3391,118.3784,41303.0
2023-03-22 12:05:00,120.75,120.75,120.53,120.56,34735.0,118.3784,118.3784,118.1627,118.1921,34735.0
2023-03-22 12:10:00,120.58,120.66,120.38,120.39,23387.0,118.2117,118.2901,118.0156,118.0254,23387.0
2023-03-22 12:15:00,120.39,120.46,120.24,120.34,32614.0,118.0254,118.0941,117.8784,117.9764,32614.0
2023-03-22 12:20:00,120.36,120.41,120.11,120.28,29298.0,117.996,118.045,117.7509,117.9176,29298.0
2023-03-22 12:25:00,120.29,120.3,120.1,120.12,25783.0,117.9274,117.9372,117.7411,117.7607,25783.0
2023-03-22 12:30:00,120.1,120.11,119.94,120.1,49966.0,117.7411,117.7509,117.5843,117.7411,49966.0
2023-03-22 12:35:00,120.13,120.3,120.13,120.3,25210.0,117.7705,117.9372,117.7705,117.9372,25210.0
2023-03-22 12:40:00,120.33,120.53,120.28,120.5,24797.0,117.9666,118.1627,117.9176,118.1333,24797.0
2023-03-22 12:45:00,120.49,120.49,120.18,120.23,24494.0,118.1235,118.1235,117.8195,117.8686,24494.0
2023-03-22 12:50:00,120.24,120.43,120.24,120.34,28896.0,117.8784,118.0646,117.8784,117.9764,28896.0
2023-03-22 12:55:00,120.34,120.34,120.19,120.28,17891.0,117.9764,117.9764,117.8294,117.9176,17891.0
2023-03-22 13:00:00,120.28,120.28,120.07,120.23,48214.0,117.9176,117.9176,117.7117,117.8686,48214.0
2023-03-22 13:05:00,120.24,120.36,120.17,120.31,20709.0,117.8784,117.996,117.8097,117.947,20709.0
2023-03-22 13:10:00,120.32,120.57,120.25,120.55,35258.0,117.9568,118.2019,117.8882,118.1823,35258.0
2023-03-22 13:15:00,120.59,120.91,120.55,120.89,40039.0,118.2215,118.5352,118.1823,118.5156,40039.0
2023-03-22 13:20:00,120.92,121.02,120.88,121.02,25824.0,118.545,118.6431,118.5058,118.6431,25824.0
2023-03-22 13:25:00,121.03,121.11,120.89,121.09,30709.0,118.6529,118.7313,118.5156,118.7117,30709.0
2023-03-22 13:30:00,121.11,121.36,121.11,121.31,25654.0,118.7313,118.9764,118.7313,118.9274,25654.0
2023-03-22 13:35:00,121.28,121.32,121.19,121.32,46973.0,118.8979,118.9372,118.8097,118.9372,46973.0
2023-03-22 13:40:00,121.28,121.31,121.12,121.14,26872.0,118.8979,118.9274,118.7411,118.7607,26872.0
2023-03-22 13:45:00,121.12,121.17,121.07,121.17,23267.0,118.7411,118.7901,118.6921,118.7901,23267.0
2023-03-22 13:50:00,121.17,121.37,121.15,121.35,18315.0,118.7901,118.9862,118.7705,118.9666,18315.0
2023-03-22 13:55:00,121.35,121.36,121.14,121.19,40755.0,118.9666,118.9764,118.7607,118.8097,40755.0
2023-03-22 14:00:00,121.23,121.86,121.04,121.54,116384.0,118.8489,119.4666,118.6627,119.1528,116384.0
2023-03-22 14:05:00,121.57,122.36,121.57,121.64,64306.0,119.1822,119.9567,119.1822,119.2509,64306.0
2023-03-22 14:10:00,121.69,121.72,120.96,121.14,82107.0,119.2999,119.3293,118.5842,118.7607,82107.0
2023-03-22 14:15:00,121.18,121.8,121.07,121.8,35381.0,118.7999,119.4077,118.6921,119.4077,35381.0
2023-03-22 14:20:00,121.78,122.05,121.64,121.85,99405.0,119.3881,119.6528,119.2509,119.4567,99405.0
2023-03-22 14:25:00,121.87,122.48,121.84,122.39,51969.0,119.4764,120.0744,119.4469,119.9861,51969.0
2023-03-22 14:30:00,122.42,122.8,121.89,122.09,79887.0,120.0156,120.3881,119.496,119.692,79887.0
2023-03-22 14:35:00,122.09,122.2,120.89,121.9,98824.0,119.692,119.7999,118.5156,119.5058,98824.0
2023-03-22 14:40:00,121.87,122.88,121.86,122.72,84488.0,119.4764,120.4665,119.4666,120.3097,84488.0
2023-03-22 14:45:00,122.68,123.56,122.63,123.35,90189.0,120.2704,121.1332,120.2214,120.9273,90189.0
2023-03-22 14:50:00,123.35,123.74,122.56,122.68,152634.0,120.9273,121.3096,120.1528,120.2704,152634.0
2023-03-22 14:55:00,122.69,122.83,121.55,121.63,96524.0,120.2803,120.4175,119.1626,119.2411,96524.0
2023-03-22 15:00:00,121.59,121.84,120.92,121.03,77052.0,119.2019,119.4469,118.545,118.6529,77052.0
2023-03-22 15:05:00,120.96,121.15,120.29,120.64,73223.0,118.5842,118.7705,117.9274,118.2705,73223.0
2023-03-22 15:10:00,120.66,121.04,120.35,120.97,58803.0,118.2901,118.6627,117.9862,118.594,58803.0
2023-03-22 15:15:00,121.01,121.65,121.01,121.43,74894.0,118.6332,119.2607,118.6332,119.045,74894.0
2023-03-22 15:20:00,121.43,122.34,121.32,121.78,73380.0,119.045,119.9371,118.9372,119.3881,73380.0
2023-03-22 15:25:00,121.8,122.15,121.46,121.93,64890.0,119.4077,119.7509,119.0744,119.5352,64890.0
2023-03-22 15:30:00,121.94,122.02,121.26,121.39,80343.0,119.545,119.6234,118.8783,119.0058,80343.0
2023-03-22 15:35:00,121.41,121.48,120.87,121.07,75444.0,119.0254,119.094,118.496,118.6921,75444.0
2023-03-22 15:40:00,121.08,121.29,120.74,120.74,90669.0,118.7019,118.9077,118.3686,118.3686,90669.0
2023-03-22 15:45:00,120.74,120.82,120.12,120.31,125990.0,118.3686,118.447,117.7607,117.947,125990.0
2023-03-22 15:50:00,120.26,120.26,119.26,119.3,226788.0,117.898,117.898,116.9176,116.9568,226788.0
2023-03-22 15:55:00,119.32,119.4,118.69,118.79,606392.0,116.9764,117.0549,116.3588,116.4569,606392.0
2023-03-23 09:30:00,121.38,121.95,120.84,121.8,111795.0,118.996,119.5548,118.4666,119.4077,111795.0
2023-03-23 09:35:00,121.8,122.63,121.65,122.26,55515.0,119.4077,120.2214,119.2607,119.8587,55515.0
2023-03-23 09:40:00,122.29,122.39,121.87,122.08,46927.0,119.8881,119.9861,119.4764,119.6822,46927.0
2023-03-23 09:45:00,122.13,122.59,121.7,121.74,57176.0,119.7312,120.1822,119.3097,119.3489,57176.0
2023-03-23 09:50:00,121.77,121.96,121.59,121.84,63721.0,119.3783,119.5646,119.2019,119.4469,63721.0
2023-03-23 09:55:00,121.83,122.45,121.6,122.24,52962.0,119.4371,120.045,119.2117,119.8391,52962.0
2023-03-23 10:00:00,122.29,122.87,122.26,122.6,60972.0,119.8881,120.4567,119.8587,120.192,60972.0
2023-03-23 10:05:00,122.57,122.75,122.45,122.58,22293.0,120.1626,120.3391,120.045,120.1724,22293.0
2023-03-23 10:10:00,122.6,122.96,122.6,122.82,33200.0,120.192,120.5449,120.192,120.4077,33200.0
2023-03-23 10:15:00,122.86,123.3,122.85,123.11,45367.0,120.4469,120.8783,120.4371,120.692,45367.0
2023-03-23 10:20:00,123.13,123.29,122.94,123.29,34294.0,120.7116,120.8685,120.5253,120.8685,34294.0
2023-03-23 10:25:00,123.31,123.45,123.17,123.27,30429.0,120.8881,121.0253,120.7508,120.8489,30429.0
2023-03-23 10:30:00,123.27,123.43,123.23,123.28,38724.0,120.8489,121.0057,120.8096,120.8587,38724.0
2023-03-23 10:35:00,123.29,123.49,123.1,123.49,28689.0,120.8685,121.0645,120.6822,121.0645,28689.0
2023-03-23 10:40:00,123.46,123.57,123.36,123.56,35528.0,121.0351,121.143,120.9371,121.1332,35528.0
2023-03-23 10:45:00,123.52,123.95,123.48,123.95,43298.0,121.0939,121.5155,121.0547,121.5155,43298.0
2023-03-23 10:50:00,124.0,124.12,123.83,124.01,32227.0,121.5645,121.6822,121.3979,121.5743,32227.0
2023-03-23 10:55:00,123.98,124.03,123.72,124.03,21032.0,121.5449,121.5939,121.29,121.5939,21032.0
2023-03-23 11:00:00,124.03,124.36,124.01,124.36,61891.0,121.5939,121.9175,121.5743,121.9175,61891.0
2023-03-23 11:05:00,124.36,124.9,124.35,124.89,87185.0,121.9175,122.4468,121.9076,122.437,87185.0
2023-03-23 11:10:00,124.88,124.99,124.69,124.84,50986.0,122.4272,122.5351,122.241,122.388,50986.0
2023-03-23 11:15:00,124.87,124.94,124.69,124.76,66908.0,122.4174,122.4861,122.241,122.3096,66908.0
2023-03-23 11:20:00,124.79,124.99,124.5,124.96,76351.0,122.339,122.5351,122.0547,122.5057,76351.0
2023-03-23 11:25:00,124.97,124.97,124.39,124.43,22811.0,122.5155,122.5155,121.9469,121.9861,22811.0
2023-03-23 11:30:00,124.44,124.59,124.21,124.27,38324.0,121.9959,122.1429,121.7704,121.8292,38324.0
2023-03-23 11:35:00,124.29,124.52,124.19,124.35,13891.0,121.8488,122.0743,121.7508,121.9076,13891.0
2023-03-23 11:40:00,124.37,124.51,124.05,124.07,26599.0,121.9273,122.0645,121.6135,121.6331,26599.0
2023-03-23 11:45:00,124.12,124.51,123.98,124.49,26857.0,121.6822,122.0645,121.5449,122.0449,26857.0
2023-03-23 11:50:00,124.44,124.73,124.44,124.73,31509.0,121.9959,122.2802,121.9959,122.2802,31509.0
2023-03-23 11:55:00,124.73,124.86,124.63,124.8,33693.0,122.2802,122.4076,122.1821,122.3488,33693.0
2023-03-23 12:00:00,124.77,124.88,124.59,124.69,63543.0,122.3194,122.4272,122.1429,122.241,63543.0
2023-03-23 12:05:00,124.7,124.87,124.48,124.85,36278.0,122.2508,122.4174,122.0351,122.3978,36278.0
2023-03-23 12:10:00,124.86,124.87,124.27,124.32,31779.0,122.4076,122.4174,121.8292,121.8782,31779.0
2023-03-23 12:15:00,124.27,124.27,123.81,123.98,61131.0,121.8292,121.8292,121.3783,121.5449,61131.0
2023-03-23 12:20:00,123.96,124.16,123.83,124.01,32705.0,121.5253,121.7214,121.3979,121.5743,32705.0
2023-03-23 12:25:00,123.97,124.2,123.95,123.98,22415.0,121.5351,121.7606,121.5155,121.5449,22415.0
2023-03-23 12:30:00,123.93,124.27,123.93,124.16,20879.0,121.4959,121.8292,121.4959,121.7214,20879.0
2023-03-23 12:35:00,124.23,124.26,123.93,123.96,8904.0,121.79,121.8194,121.4959,121.5253,8904.0
2023-03-23 12:40:00,123.95,124.14,123.83,124.13,11622.0,121.5155,121.7018,121.3979,121.692,11622.0
2023-03-23 12:45:00,124.11,124.13,123.84,124.08,16920.0,121.6724,121.692,121.4077,121.6429,16920.0
2023-03-23 12:50:00,124.07,124.07,123.9,123.9,11980.0,121.6331,121.6331,121.4665,121.4665,11980.0
2023-03-23 12:55:00,123.88,123.95,123.67,123.86,28359.0,121.4469,121.5155,121.241,121.4273,28359.0
2023-03-23 13:00:00,123.84,123.91,123.7,123.86,13926.0,121.4077,121.4763,121.2704,121.4273,13926.0
2023-03-23 13:05:00,123.84,124.03,123.57,123.58,16184.0,121.4077,121.5939,121.143,121.1528,16184.0
2023-03-23 13:10:00,123.6,123.68,123.22,123.43,28458.0,121.1724,121.2508,120.7998,121.0057,28458.0
2023-03-23 13:15:00,123.43,123.61,123.28,123.53,68967.0,121.0057,121.1822,120.8587,121.1038,68967.0
2023-03-23 13:20:00,123.54,124.02,123.5,123.9,24073.0,121.1136,121.5841,121.0743,121.4665,24073.0
2023-03-23 13:25:00,123.83,123.9,123.38,123.5,29183.0,121.3979,121.4665,120.9567,121.0743,29183.0
2023-03-23 13:30:00,123.47,123.7,123.39,123.65,26819.0,121.0449,121.2704,120.9665,121.2214,26819.0
2023-03-23 13:35:00,123.6,123.95,123.54,123.85,17752.0,121.1724,121.5155,121.1136,121.4175,17752.0
2023-03-23 13:40:00,123.84,123.94,123.72,123.85,30187.0,121.4077,121.5057,121.29,121.4175,30187.0
2023-03-23 13:45:00,123.88,123.92,123.55,123.75,26697.0,121.4469,121.4861,121.1234,121.3194,26697.0
2023-03-23 13:50:00,123.77,123.77,123.53,123.66,12961.0,121.339,121.339,121.1038,121.2312,12961.0
2023-03-23 13:55:00,123.65,123.71,123.36,123.39,23047.0,121.2214,121.2802,120.9371,120.9665,23047.0
2023-03-23 14:00:00,123.42,123.68,123.23,123.3,17651.0,120.9959,121.2508,120.8096,120.8783,17651.0
2023-03-23 14:05:00,123.33,123.37,123.02,123.05,24302.0,120.9077,120.9469,120.6038,120.6332,24302.0
2023-03-23 14:10:00,123.07,123.34,123.07,123.24,32221.0,120.6528,120.9175,120.6528,120.8194,32221.0
2023-03-23 14:15:00,123.24,123.24,122.87,123.0,31131.0,120.8194,120.8194,120.4567,120.5842,31131.0
2023-03-23 14:20:00,123.03,123.05,122.51,122.52,32205.0,120.6136,120.6332,120.1038,120.1136,32205.0
2023-03-23 14:25:00,122.58,122.58,121.86,121.87,38540.0,120.1724,120.1724,119.4666,119.4764,38540.0
2023-03-23 14:30:00,121.87,122.11,121.71,121.89,32210.0,119.4764,119.7116,119.3195,119.496,32210.0
2023-03-23 14:35:00,121.89,122.17,121.59,121.6,37426.0,119.496,119.7705,119.2019,119.2117,37426.0
2023-03-23 14:40:00,121.63,121.73,120.9,120.94,41255.0,119.2411,119.3391,118.5254,118.5646,41255.0
2023-03-23 14:45:00,121.02,121.34,120.58,120.77,116804.0,118.6431,118.9568,118.2117,118.398,116804.0
2023-03-23 14:50:00,120.76,120.89,120.48,120.49,57122.0,118.3882,118.5156,118.1137,118.1235,57122.0
2023-03-23 14:55:00,120.49,120.98,120.17,120.94,54196.0,118.1235,118.6038,117.8097,118.5646,54196.0
2023-03-23 15:00:00,120.96,122.02,120.96,121.56,71043.0,118.5842,119.6234,118.5842,119.1724,71043.0
2023-03-23 15:05:00,121.58,121.8,121.3,121.79,31116.0,119.1921,119.4077,118.9176,119.3979,31116.0
2023-03-23 15:10:00,121.82,122.08,121.57,121.79,27107.0,119.4273,119.6822,119.1822,119.3979,27107.0
2023-03-23 15:15:00,121.76,121.99,121.19,121.29,40768.0,119.3685,119.594,118.8097,118.9077,40768.0
2023-03-23 15:20:00,121.29,121.87,120.91,121.85,39901.0,118.9077,119.4764,118.5352,119.4567,39901.0
2023-03-23 15:25:00,121.84,122.07,121.75,121.83,23739.0,119.4469,119.6724,119.3587,119.4371,23739.0
2023-03-23 15:30:00,121.81,121.96,121.52,121.91,40147.0,119.4175,119.5646,119.1332,119.5156,40147.0
2023-03-23 15:35:00,121.89,122.24,121.87,122.01,35249.0,119.496,119.8391,119.4764,119.6136,35249.0
2023-03-23 15:40:00,121.98,122.5,121.92,122.41,40626.0,119.5842,120.094,119.5254,120.0058,40626.0
2023-03-23 15:45:00,122.38,122.94,122.37,122.65,53355.0,119.9763,120.5253,119.9665,120.241,53355.0
2023-03-23 15:50:00,122.68,123.32,122.68,122.87,123646.0,120.2704,120.8979,120.2704,120.4567,123646.0
2023-03-23 15:55:00,122.87,123.09,122.68,122.76,297197.0,120.4567,120.6724,120.2704,120.3489,297197.0
2023-03-24 09:30:00,121.64,121.69,121.0,121.23,101252.0,119.2509,119.2999,118.6234,118.8489,101252.0
2023-03-24 09:35:00,121.15,121.3,120.95,121.15,41054.0,118.7705,118.9176,118.5744,118.7705,41054.0
2023-03-24 09:40:00,121.11,121.33,120.44,120.76,67668.0,118.7313,118.947,118.0744,118.3882,67668.0
2023-03-24 09:45:00,120.71,120.8,120.07,120.28,43043.0,118.3391,118.4274,117.7117,117.9176,43043.0
2023-03-24 09:50:00,120.28,121.11,120.26,120.92,76788.0,117.9176,118.7313,117.898,118.545,76788.0
2023-03-24 09:55:00,120.95,121.52,120.95,121.43,36801.0,118.5744,119.1332,118.5744,119.045,36801.0
2023-03-24 10:00:00,121.48,121.77,121.42,121.65,57248.0,119.094,119.3783,119.0352,119.2607,57248.0
2023-03-24 10:05:00,121.62,121.86,121.12,121.34,59101.0,119.2313,119.4666,118.7411,118.9568,59101.0
2023-03-24 10:10:00,121.33,122.12,121.1,121.82,83237.0,118.947,119.7214,118.7215,119.4273,83237.0
2023-03-24 10:15:00,121.79,121.95,120.76,120.87,43544.0,119.3979,119.5548,118.3882,118.496,43544.0
2023-03-24 10:20:00,120.87,120.89,120.54,120.74,25500.0,118.496,118.5156,118.1725,118.3686,25500.0
2023-03-24 10:25:00,120.78,121.26,120.77,121.04,34934.0,118.4078,118.8783,118.398,118.6627,34934.0
2023-03-24 10:30:00,121.09,121.26,121.01,121.19,38743.0,118.7117,118.8783,118.6332,118.8097,38743.0
2023-03-24 10:35:00,121.16,121.2,120.86,120.94,32655.0,118.7803,118.8195,118.4862,118.5646,32655.0
2023-03-24 10:40:00,120.83,120.86,120.5,120.76,25476.0,118.4568,118.4862,118.1333,118.3882,25476.0
2023-03-24 10:45:00,120.79,121.18,120.74,120.9,23688.0,118.4176,118.7999,118.3686,118.5254,23688.0
2023-03-24 10:50:00,120.93,120.99,120.73,120.83,16364.0,118.5548,118.6136,118.3587,118.4568,16364.0
2023-03-24 10:55:00,120.78,120.93,120.42,120.52,48809.0,118.4078,118.5548,118.0548,118.1529,48809.0
2023-03-24 11:00:00,120.49,120.56,119.84,120.09,51323.0,118.1235,118.1921,117.4862,117.7313,51323.0
2023-03-24 11:05:00,120.11,120.16,119.18,119.21,55098.0,117.7509,117.7999,116.8392,116.8686,55098.0
2023-03-24 11:10:00,119.18,119.2,118.66,118.75,129466.0,116.8392,116.8588,116.3294,116.4176,129466.0
2023-03-24 11:15:00,118.78,119.1,118.66,118.67,101645.0,116.447,116.7608,116.3294,116.3392,101645.0
2023-03-24 11:20:00,118.62,118.7,118.46,118.61,64625.0,116.2902,116.3686,116.1333,116.2804,64625.0
2023-03-24 11:25:00,118.7,118.98,118.55,118.56,27831.0,116.3686,116.6431,116.2216,116.2314,27831.0
2023-03-24 11:30:00,118.56,118.63,118.05,118.31,54330.0,116.2314,116.3,115.7314,115.9863,54330.0
2023-03-24 11:35:00,118.3,118.56,118.27,118.47,29879.0,115.9765,116.2314,115.9471,116.1431,29879.0
2023-03-24 11:40:00,118.52,118.71,118.51,118.7,25051.0,116.1922,116.3784,116.1824,116.3686,25051.0
2023-03-24 11:45:00,118.72,119.51,118.72,119.26,74394.0,116.3882,117.1627,116.3882,116.9176,74394.0
2023-03-24 11:50:00,119.26,119.28,119.02,119.19,27796.0,116.9176,116.9372,116.6823,116.849,27796.0
2023-03-24 11:55:00,119.18,119.42,119.15,119.34,70967.0,116.8392,117.0745,116.8098,116.996,70967.0
2023-03-24 12:00:00,119.34,119.87,119.22,119.34,50917.0,116.996,117.5156,116.8784,116.996,50917.0
2023-03-24 12:05:00,119.36,119.39,119.0,119.01,43423.0,117.0157,117.0451,116.6627,116.6725,43423.0
2023-03-24 12:10:00,119.03,119.11,118.87,119.04,23245.0,116.6921,116.7706,116.5353,116.7019,23245.0
2023-03-24 12:15:00,119.05,119.13,118.71,118.85,31981.0,116.7117,116.7902,116.3784,116.5157,31981.0
2023-03-24 12:20:00,118.85,119.04,118.78,118.99,18854.0,116.5157,116.7019,116.447,116.6529,18854.0
2023-03-24 12:25:00,119.04,119.1,118.82,119.09,20448.0,116.7019,116.7608,116.4863,116.751,20448.0
2023-03-24 12:30:00,119.11,119.33,119.09,119.13,28900.0,116.7706,116.9862,116.751,116.7902,28900.0
2023-03-24 12:35:00,119.13,119.21,118.98,119.11,19181.0,116.7902,116.8686,116.6431,116.7706,19181.0
2023-03-24 12:40:00,119.15,119.21,118.96,119.12,13216.0,116.8098,116.8686,116.6235,116.7804,13216.0
2023-03-24 12:45:00,119.14,119.53,119.14,119.29,26472.0,116.8,117.1823,116.8,116.947,26472.0
2023-03-24 12:50:00,119.31,119.31,118.94,118.96,20058.0,116.9666,116.9666,116.6039,116.6235,20058.0
2023-03-24 12:55:00,118.94,119.2,118.87,118.87,19895.0,116.6039,116.8588,116.5353,116.5353,19895.0
2023-03-24 13:00:00,118.92,118.98,118.69,118.76,37582.0,116.5843,116.6431,116.3588,116.4274,37582.0
2023-03-24 13:05:00,118.77,118.95,118.6,118.72,37545.0,116.4372,116.6137,116.2706,116.3882,37545.0
2023-03-24 13:10:00,118.72,119.02,118.66,118.99,25354.0,116.3882,116.6823,116.3294,116.6529,25354.0
2023-03-24 13:15:00,119.07,119.11,118.84,118.92,20873.0,116.7314,116.7706,116.5059,116.5843,20873.0
2023-03-24 13:20:00,118.94,119.16,118.88,119.02,19230.0,116.6039,116.8196,116.5451,116.6823,19230.0
2023-03-24 13:25:00,119.01,119.47,119.01,119.09,28656.0,116.6725,117.1235,116.6725,116.751,28656.0
2023-03-24 13:30:00,119.11,119.16,118.87,118.97,24369.0,116.7706,116.8196,116.5353,116.6333,24369.0
2023-03-24 13:35:00,118.96,119.15,118.93,119.0,28832.0,116.6235,116.8098,116.5941,116.6627,28832.0
2023-03-24 13:40:00,119.03,119.11,118.72,118.77,29416.0,116.6921,116.7706,116.3882,116.4372,29416.0
2023-03-24 13:45:00,118.79,118.8,118.33,118.37,59255.0,116.4569,116.4667,116.0059,116.0451,59255.0
2023-03-24 13:50:00,118.38,118.46,118.06,118.15,51772.0,116.0549,116.1333,115.7412,115.8294,51772.0
2023-03-24 13:55:00,118.2,118.58,118.15,118.57,33966.0,115.8784,116.251,115.8294,116.2412,33966.0
2023-03-24 14:00:00,118.64,118.96,118.62,118.89,53372.0,116.3098,116.6235,116.2902,116.5549,53372.0
2023-03-24 14:05:00,118.92,118.92,118.46,118.77,38831.0,116.5843,116.5843,116.1333,116.4372,38831.0
2023-03-24 14:10:00,118.71,118.92,118.69,118.77,20762.0,116.3784,116.5843,116.3588,116.4372,20762.0
2023-03-24 14:15:00,118.76,119.08,118.75,118.87,24558.0,116.4274,116.7412,116.4176,116.5353,24558.0
2023-03-24 14:20:00,118.84,118.98,118.78,118.81,25468.0,116.5059,116.6431,116.447,116.4765,25468.0
2023-03-24 14:25:00,118.84,118.87,118.64,118.81,17926.0,116.5059,116.5353,116.3098,116.4765,17926.0
2023-03-24 14:30:00,118.83,119.18,118.76,119.06,28585.0,116.4961,116.8392,116.4274,116.7215,28585.0
2023-03-24 14:35:00,119.01,119.09,118.8,118.97,34308.0,116.6725,116.751,116.4667,116.6333,34308.0
2023-03-24 14:40:00,118.96,119.19,118.92,119.11,23706.0,116.6235,116.849,116.5843,116.7706,23706.0
2023-03-24 14:45:00,119.1,119.15,118.96,119.07,24593.0,116.7608,116.8098,116.6235,116.7314,24593.0
2023-03-24 14:50:00,119.06,119.12,118.83,118.84,26849.0,116.7215,116.7804,116.4961,116.5059,26849.0
2023-03-24 14:55:00,118.81,119.04,118.8,119.0,29024.0,116.4765,116.7019,116.4667,116.6627,29024.0
2023-03-24 15:00:00,119.03,119.07,118.71,118.78,36899.0,116.6921,116.7314,116.3784,116.447,36899.0
2023-03-24 15:05:00,118.76,118.87,118.65,118.65,37730.0,116.4274,116.5353,116.3196,116.3196,37730.0
2023-03-24 15:10:00,118.67,118.85,118.62,118.73,35605.0,116.3392,116.5157,116.2902,116.398,35605.0
2023-03-24 15:15:00,118.71,119.21,118.71,119.15,63361.0,116.3784,116.8686,116.3784,116.8098,63361.0
2023-03-24 15:20:00,119.16,119.43,119.12,119.18,51488.0,116.8196,117.0843,116.7804,116.8392,51488.0
2023-03-24 15:25:00,119.17,119.3,119.08,119.26,43344.0,116.8294,116.9568,116.7412,116.9176,43344.0
2023-03-24 15:30:00,119.3,119.34,119.08,119.15,38994.0,116.9568,116.996,116.7412,116.8098,38994.0
2023-03-24 15:35:00,119.14,119.49,119.1,119.33,63456.0,116.8,117.1431,116.7608,116.9862,63456.0
2023-03-24 15:40:00,119.33,119.5,119.29,119.44,63840.0,116.9862,117.1529,116.947,117.0941,63840.0
2023-03-24 15:45:00,119.46,119.48,119.2,119.4,61695.0,117.1137,117.1333,116.8588,117.0549,61695.0
2023-03-24 15:50:00,119.39,119.51,118.99,119.12,129755.0,117.0451,117.1627,116.6529,116.7804,129755.0
2023-03-24 15:55:00,119.11,119.64,118.92,119.54,429576.0,116.7706,117.2902,116.5843,117.1921,429576.0
2023-03-27 09:30:00,120.69,120.81,119.82,120.37,143958.0,118.3195,118.4372,117.4666,118.0058,143958.0
2023-03-27 09:35:00,120.41,120.59,119.84,119.86,78924.0,118.045,118.2215,117.4862,117.5058,78924.0
2023-03-27 09:40:00,119.87,120.11,119.54,119.59,121025.0,117.5156,117.7509,117.1921,117.2411,121025.0
2023-03-27 09:45:00,119.58,120.46,119.57,120.37,85411.0,117.2313,118.0941,117.2215,118.0058,85411.0
2023-03-27 09:50:00,120.41,120.85,120.33,120.46,45615.0,118.045,118.4764,117.9666,118.0941,45615.0
2023-03-27 09:55:00,120.44,120.63,120.18,120.61,38397.0,118.0744,118.2607,117.8195,118.2411,38397.0
2023-03-27 10:00:00,120.58,120.98,120.54,120.71,46965.0,118.2117,118.6038,118.1725,118.3391,46965.0
2023-03-27 10:05:00,120.72,120.87,120.49,120.84,21415.0,118.3489,118.496,118.1235,118.4666,21415.0
2023-03-27 10:10:00,120.83,120.89,120.42,120.42,15331.0,118.4568,118.5156,118.0548,118.0548,15331.0
2023-03-27 10:15:00,120.47,120.67,120.12,120.19,24945.0,118.1039,118.2999,117.7607,117.8294,24945.0
2023-03-27 10:20:00,120.17,120.33,120.05,120.24,12874.0,117.8097,117.9666,117.6921,117.8784,12874.0
2023-03-27 10:25:00,120.24,120.24,119.69,119.82,18561.0,117.8784,117.8784,117.3392,117.4666,18561.0
2023-03-27 10:30:00,119.77,119.78,119.55,119.62,11654.0,117.4176,117.4274,117.2019,117.2705,11654.0
2023-03-27 10:35:00,119.62,119.66,119.4,119.65,24713.0,117.2705,117.3098,117.0549,117.3,24713.0
2023-03-27 10:40:00,119.68,119.73,119.46,119.58,18681.0,117.3294,117.3784,117.1137,117.2313,18681.0
2023-03-27 10:45:00,119.56,119.64,119.42,119.51,15448.0,117.2117,117.2902,117.0745,117.1627,15448.0
2023-03-27 10:50:00,119.55,119.74,119.49,119.73,12086.0,117.2019,117.3882,117.1431,117.3784,12086.0
2023-03-27 10:55:00,119.75,119.8,119.13,119.14,16143.0,117.398,117.447,116.7902,116.8,16143.0
2023-03-27 11:00:00,119.14,119.29,118.92,118.98,36310.0,116.8,116.947,116.5843,116.6431,36310.0
2023-03-27 11:05:00,118.96,119.03,118.77,118.78,17074.0,116.6235,116.6921,116.4372,116.447,17074.0
2023-03-27 11:10:00,118.75,119.13,118.73,119.12,21545.0,116.4176,116.7902,116.398,116.7804,21545.0
2023-03-27 11:15:00,119.08,119.14,118.94,118.97,16703.0,116.7412,116.8,116.6039,116.6333,16703.0
2023-03-27 11:20:00,119.0,119.21,118.96,119.04,12719.0,116.6627,116.8686,116.6235,116.7019,12719.0
2023-03-27 11:25:00,119.08,119.14,118.97,119.07,18211.0,116.7412,116.8,116.6333,116.7314,18211.0
2023-03-27 11:30:00,119.06,119.11,118.89,118.96,12174.0,116.7215,116.7706,116.5549,116.6235,12174.0
2023-03-27 11:35:00,118.96,119.11,118.92,119.01,10399.0,116.6235,116.7706,116.5843,116.6725,10399.0
2023-03-27 11:40:00,118.99,118.99,118.7,118.93,16718.0,116.6529,116.6529,116.3686,116.5941,16718.0
2023-03-27 11:45:00,118.93,118.95,118.84,118.9,6192.0,116.5941,116.6137,116.5059,116.5647,6192.0
2023-03-27 11:50:00,118.85,118.9,118.62,118.62,10826.0,116.5157,116.5647,116.2902,116.2902,10826.0
2023-03-27 11:55:00,118.61,118.62,118.36,118.54,21887.0,116.2804,116.2902,116.0353,116.2118,21887.0
2023-03-27 12:00:00,118.54,118.66,118.4,118.66,7245.0,116.2118,116.3294,116.0745,116.3294,7245.0
2023-03-27 12:05:00,118.62,118.62,118.45,118.55,11348.0,116.2902,116.2902,116.1235,116.2216,11348.0
2023-03-27 12:10:00,118.57,118.65,118.46,118.6,10179.0,116.2412,116.3196,116.1333,116.2706,10179.0
2023-03-27 12:15:00,118.62,118.83,118.59,118.74,8790.0,116.2902,116.4961,116.2608,116.4078,8790.0
2023-03-27 12:20:00,118.74,118.9,118.74,118.9,12747.0,116.4078,116.5647,116.4078,116.5647,12747.0
2023-03-27 12:25:00,118.86,118.92,118.69,118.92,13103.0,116.5255,116.5843,116.3588,116.5843,13103.0
2023-03-27 12:30:00,118.96,118.98,118.64,118.68,16581.0,116.6235,116.6431,116.3098,116.349,16581.0
2023-03-27 12:35:00,118.64,118.71,118.5,118.52,11480.0,116.3098,116.3784,116.1725,116.1922,11480.0
2023-03-27 12:40:00,118.53,118.54,118.32,118.51,9300.0,116.202,116.2118,115.9961,116.1824,9300.0
2023-03-27 12:45:00,118.58,118.65,118.47,118.65,7603.0,116.251,116.3196,116.1431,116.3196,7603.0
2023-03-27 12:50:00,118.68,118.8,118.67,118.69,7060.0,116.349,116.4667,116.3392,116.3588,7060.0
2023-03-27 12:55:00,118.73,118.77,118.65,118.77,9010.0,116.398,116.4372,116.3196,116.4372,9010.0
2023-03-27 13:00:00,118.77,118.96,118.75,118.94,20762.0,116.4372,116.6235,116.4176,116.6039,20762.0
2023-03-27 13:05:00,118.97,119.2,118.89,119.07,12547.0,116.6333,116.8588,116.5549,116.7314,12547.0
2023-03-27 13:10:00,119.01,119.02,118.85,118.9,8202.0,116.6725,116.6823,116.5157,116.5647,8202.0
2023-03-27 13:15:00,118.9,118.98,118.77,118.98,7308.0,116.5647,116.6431,116.4372,116.6431,7308.0
2023-03-27 13:20:00,119.02,119.31,118.98,119.22,12210.0,116.6823,116.9666,116.6431,116.8784,12210.0
2023-03-27 13:25:00,119.21,119.23,119.11,119.19,8122.0,116.8686,116.8882,116.7706,116.849,8122.0
2023-03-27 13:30:00,119.19,119.29,119.09,119.15,14350.0,116.849,116.947,116.751,116.8098,14350.0
2023-03-27 13:35:00,119.14,119.23,119.08,119.08,15706.0,116.8,116.8882,116.7412,116.7412,15706.0
2023-03-27 13:40:00,119.12,119.28,119.11,119.22,9135.0,116.7804,116.9372,116.7706,116.8784,9135.0
2023-03-27 13:45:00,119.21,119.29,119.08,119.25,11431.0,116.8686,116.947,116.7412,116.9078,11431.0
2023-03-27 13:50:00,119.23,119.27,119.04,119.07,12333.0,116.8882,116.9274,116.7019,116.7314,12333.0
2023-03-27 13:55:00,119.06,119.18,118.94,118.97,9127.0,116.7215,116.8392,116.6039,116.6333,9127.0
2023-03-27 14:00:00,119.01,119.01,118.78,118.84,22082.0,116.6725,116.6725,116.447,116.5059,22082.0
2023-03-27 14:05:00,118.81,118.89,118.78,118.85,16486.0,116.4765,116.5549,116.447,116.5157,16486.0
2023-03-27 14:10:00,118.82,118.95,118.79,118.95,7389.0,116.4863,116.6137,116.4569,116.6137,7389.0
2023-03-27 14:15:00,118.95,119.03,118.85,119.03,10447.0,116.6137,116.6921,116.5157,116.6921,10447.0
2023-03-27 14:20:00,119.05,119.2,119.02,119.11,12622.0,116.7117,116.8588,116.6823,116.7706,12622.0
2023-03-27 14:25:00,119.07,119.28,119.06,119.17,11926.0,116.7314,116.9372,116.7215,116.8294,11926.0
2023-03-27 14:30:00,119.22,119.44,119.21,119.37,13337.0,116.8784,117.0941,116.8686,117.0255,13337.0
2023-03-27 14:35:00,119.38,119.68,119.36,119.63,15327.0,117.0353,117.3294,117.0157,117.2804,15327.0
2023-03-27 14:40:00,119.6,119.69,119.54,119.6,13989.0,117.2509,117.3392,117.1921,117.2509,13989.0
2023-03-27 14:45:00,119.62,119.7,119.53,119.62,16655.0,117.2705,117.349,117.1823,117.2705,16655.0
2023-03-27 14:50:00,119.66,119.8,119.57,119.69,28771.0,117.3098,117.447,117.2215,117.3392,28771.0
2023-03-27 14:55:00,119.71,119.85,119.66,119.75,18894.0,117.3588,117.496,117.3098,117.398,18894.0
2023-03-27 15:00:00,119.78,119.97,119.55,119.64,40453.0,117.4274,117.6137,117.2019,117.2902,40453.0
2023-03-27 15:05:00,119.62,119.69,119.4,119.42,35918.0,117.2705,117.3392,117.0549,117.0745,35918.0
2023-03-27 15:10:00,119.43,119.56,119.36,119.41,21321.0,117.0843,117.2117,117.0157,117.0647,21321.0
2023-03-27 15:15:00,119.39,119.59,119.29,119.45,13824.0,117.0451,117.2411,116.947,117.1039,13824.0
2023-03-27 15:20:00,119.44,119.45,119.3,119.39,19589.0,117.0941,117.1039,116.9568,117.0451,19589.0
2023-03-27 15:25:00,119.39,119.45,119.28,119.32,17267.0,117.0451,117.1039,116.9372,116.9764,17267.0
2023-03-27 15:30:00,119.31,119.4,119.09,119.2,22823.0,116.9666,117.0549,116.751,116.8588,22823.0
2023-03-27 15:35:00,119.24,119.28,118.92,119.06,26418.0,116.898,116.9372,116.5843,116.7215,26418.0
2023-03-27 15:40:00,119.06,119.27,119.04,119.13,33954.0,116.7215,116.9274,116.7019,116.7902,33954.0
2023-03-27 15:45:00,119.12,119.19,118.98,118.98,52466.0,116.7804,116.849,116.6431,116.6431,52466.0
2023-03-27 15:50:00,118.99,119.07,118.78,118.98,100005.0,116.6529,116.7314,116.447,116.6431,100005.0
2023-03-27 15:55:00,118.99,119.09,118.68,118.86,378656.0,116.6529,116.751,116.349,116.5255,378656.0
2023-03-28 09:30:00,118.89,119.06,118.2,118.65,63369.0,116.5549,116.7215,115.8784,116.3196,63369.0
2023-03-28 09:35:00,118.64,118.68,118.22,118.36,26127.0,116.3098,116.349,115.898,116.0353,26127.0
2023-03-28 09:40:00,118.31,118.41,117.87,118.03,43749.0,115.9863,116.0843,115.5549,115.7118,43749.0
2023-03-28 09:45:00,117.98,118.25,117.85,118.0,32172.0,115.6628,115.9275,115.5353,115.6824,32172.0
2023-03-28 09:50:00,118.09,118.12,117.55,118.09,35713.0,115.7706,115.8,115.2412,115.7706,35713.0
2023-03-28 09:55:00,118.08,118.11,117.78,117.79,50986.0,115.7608,115.7902,115.4667,115.4765,50986.0
2023-03-28 10:00:00,117.66,117.76,117.34,117.63,53622.0,115.349,115.4471,115.0353,115.3196,53622.0
2023-03-28 10:05:00,117.61,117.82,117.33,117.46,65139.0,115.3,115.5059,115.0255,115.153,65139.0
2023-03-28 10:10:00,117.45,117.84,117.44,117.5,38757.0,115.1432,115.5255,115.1334,115.1922,38757.0
2023-03-28 10:15:00,117.53,117.87,117.28,117.78,42020.0,115.2216,115.5549,114.9765,115.4667,42020.0
2023-03-28 10:20:00,117.81,117.82,117.31,117.44,21987.0,115.4961,115.5059,115.0059,115.1334,21987.0
2023-03-28 10:25:00,117.44,117.44,116.99,117.15,31619.0,115.1334,115.1334,114.6922,114.8491,31619.0
2023-03-28 10:30:00,117.19,117.2,116.22,116.34,43970.0,114.8883,114.8981,113.9373,114.055,43970.0
2023-03-28 10:35:00,116.39,116.6,116.35,116.4,24807.0,114.104,114.3099,114.0648,114.1138,24807.0
2023-03-28 10:40:00,116.4,116.54,116.32,116.34,24469.0,114.1138,114.251,114.0354,114.055,24469.0
2023-03-28 10:45:00,116.35,116.49,116.25,116.46,28752.0,114.0648,114.202,113.9667,114.1726,28752.0
2023-03-28 10:50:00,116.46,116.53,116.31,116.39,26452.0,114.1726,114.2412,114.0256,114.104,26452.0
2023-03-28 10:55:00,116.39,116.44,116.18,116.21,30606.0,114.104,114.153,113.8981,113.9275,30606.0
2023-03-28 11:00:00,116.23,116.76,116.2,116.6,31360.0,113.9471,114.4667,113.9177,114.3099,31360.0
2023-03-28 11:05:00,116.6,116.71,116.49,116.59,27537.0,114.3099,114.4177,114.202,114.3001,27537.0
2023-03-28 11:10:00,116.53,116.84,116.49,116.83,28560.0,114.2412,114.5452,114.202,114.5353,28560.0
2023-03-28 11:15:00,116.86,117.04,116.85,116.96,28073.0,114.5648,114.7412,114.555,114.6628,28073.0
2023-03-28 11:20:00,116.93,116.94,116.64,116.66,32804.0,114.6334,114.6432,114.3491,114.3687,32804.0
2023-03-28 11:25:00,116.66,116.89,116.59,116.82,37622.0,114.3687,114.5942,114.3001,114.5255,37622.0
2023-03-28 11:30:00,116.81,117.02,116.79,116.93,23540.0,114.5157,114.7216,114.4961,114.6334,23540.0
2023-03-28 11:35:00,116.97,117.37,116.9,117.24,14639.0,114.6726,115.0647,114.604,114.9373,14639.0
2023-03-28 11:40:00,117.23,117.29,116.93,116.93,23003.0,114.9275,114.9863,114.6334,114.6334,23003.0
2023-03-28 11:45:00,116.95,117.02,116.85,116.88,19304.0,114.653,114.7216,114.555,114.5844,19304.0
2023-03-28 11:50:00,116.86,117.05,116.83,116.91,25610.0,114.5648,114.751,114.5353,114.6138,25610.0
2023-03-28 11:55:00,116.9,116.99,116.82,116.95,14094.0,114.604,114.6922,114.5255,114.653,14094.0
2023-03-28 12:00:00,116.97,117.03,116.75,116.78,16187.0,114.6726,114.7314,114.4569,114.4863,16187.0
2023-03-28 12:05:00,116.75,116.87,116.7,116.81,7793.0,114.4569,114.5746,114.4079,114.5157,7793.0
2023-03-28 12:10:00,116.77,116.86,116.65,116.73,19693.0,114.4765,114.5648,114.3589,114.4373,19693.0
2023-03-28 12:15:00,116.74,116.74,116.45,116.6,12637.0,114.4471,114.4471,114.1628,114.3099,12637.0
2023-03-28 12:20:00,116.58,116.75,116.55,116.65,13016.0,114.2903,114.4569,114.2608,114.3589,13016.0
2023-03-28 12:25:00,116.65,116.69,116.46,116.5,21432.0,114.3589,114.3981,114.1726,114.2118,21432.0
2023-03-28 12:30:00,116.48,116.68,116.3,116.67,40302.0,114.1922,114.3883,114.0158,114.3785,40302.0
2023-03-28 12:35:00,116.72,116.86,116.68,116.7,34796.0,114.4275,114.5648,114.3883,114.4079,34796.0
2023-03-28 12:40:00,116.71,116.99,116.5,116.83,35679.0,114.4177,114.6922,114.2118,114.5353,35679.0
2023-03-28 12:45:00,116.84,117.0,116.77,116.78,22054.0,114.5452,114.702,114.4765,114.4863,22054.0
2023-03-28 12:50:00,116.79,116.8,116.53,116.55,27013.0,114.4961,114.5059,114.2412,114.2608,27013.0
2023-03-28 12:55:00,116.54,116.76,116.46,116.61,33277.0,114.251,114.4667,114.1726,114.3197,33277.0
2023-03-28 13:00:00,116.62,116.71,116.52,116.54,19955.0,114.3295,114.4177,114.2314,114.251,19955.0
2023-03-28 13:05:00,116.52,116.52,116.32,116.32,31452.0,114.2314,114.2314,114.0354,114.0354,31452.0
2023-03-28 13:10:00,116.31,116.37,116.08,116.09,29873.0,114.0256,114.0844,113.8001,113.8099,29873.0
2023-03-28 13:15:00,116.1,116.36,116.06,116.35,25896.0,113.8197,114.0746,113.7805,114.0648,25896.0
2023-03-28 13:20:00,116.34,116.37,116.24,116.24,17935.0,114.055,114.0844,113.9569,113.9569,17935.0
2023-03-28 13:25:00,116.24,116.39,116.17,116.37,23728.0,113.9569,114.104,113.8883,114.0844,23728.0
2023-03-28 13:30:00,116.36,116.49,116.02,116.04,50493.0,114.0746,114.202,113.7413,113.7609,50493.0
2023-03-28 13:35:00,116.03,116.05,115.75,115.8,75081.0,113.7511,113.7707,113.4766,113.5256,75081.0
2023-03-28 13:40:00,115.78,115.84,115.73,115.78,58733.0,113.506,113.5648,113.457,113.506,58733.0
2023-03-28 13:45:00,115.75,115.82,115.58,115.73,37526.0,113.4766,113.5452,113.3099,113.457,37526.0
2023-03-28 13:50:00,115.75,115.88,115.73,115.82,26270.0,113.4766,113.604,113.457,113.5452,26270.0
2023-03-28 13:55:00,115.84,115.9,115.7,115.8,17701.0,113.5648,113.6236,113.4275,113.5256,17701.0
2023-03-28 14:00:00,115.77,116.07,115.76,116.03,30033.0,113.4962,113.7903,113.4864,113.7511,30033.0
2023-03-28 14:05:00,116.03,116.08,115.97,115.99,31926.0,113.7511,113.8001,113.6922,113.7118,31926.0
2023-03-28 14:10:00,116.0,116.12,115.99,116.06,28301.0,113.7216,113.8393,113.7118,113.7805,28301.0
2023-03-28 14:15:00,116.04,116.13,115.93,115.97,19843.0,113.7609,113.8491,113.653,113.6922,19843.0
2023-03-28 14:20:00,115.95,116.04,115.86,115.88,29351.0,113.6726,113.7609,113.5844,113.604,29351.0
2023-03-28 14:25:00,115.88,116.0,115.85,115.94,14402.0,113.604,113.7216,113.5746,113.6628,14402.0
2023-03-28 14:30:00,115.94,116.01,115.9,115.91,15171.0,113.6628,113.7315,113.6236,113.6334,15171.0
2023-03-28 14:35:00,115.92,116.08,115.92,115.93,18017.0,113.6432,113.8001,113.6432,113.653,18017.0
2023-03-28 14:40:00,115.91,116.03,115.89,115.98,25830.0,113.6334,113.7511,113.6138,113.702,25830.0
2023-03-28 14:45:00,115.99,116.18,115.99,116.1,43804.0,113.7118,113.8981,113.7118,113.8197,43804.0
2023-03-28 14:50:00,116.11,116.15,116.02,116.05,26256.0,113.8295,113.8687,113.7413,113.7707,26256.0
2023-03-28 14:55:00,116.07,116.07,115.91,115.98,29899.0,113.7903,113.7903,113.6334,113.702,29899.0
2023-03-28 15:00:00,115.99,116.17,115.99,116.11,37851.0,113.7118,113.8883,113.7118,113.8295,37851.0
2023-03-28 15:05:00,116.12,116.25,116.08,116.14,29381.0,113.8393,113.9667,113.8001,113.8589,29381.0
2023-03-28 15:10:00,116.16,116.21,116.02,116.14,31202.0,113.8785,113.9275,113.7413,113.8589,31202.0
2023-03-28 15:15:00,116.14,116.23,115.99,116.0,24608.0,113.8589,113.9471,113.7118,113.7216,24608.0
2023-03-28 15:20:00,115.99,116.06,115.9,115.94,33739.0,113.7118,113.7805,113.6236,113.6628,33739.0
2023-03-28 15:25:00,115.95,116.02,115.8,115.94,38999.0,113.6726,113.7413,113.5256,113.6628,38999.0
2023-03-28 15:30:00,115.92,116.12,115.78,116.08,43035.0,113.6432,113.8393,113.506,113.8001,43035.0
2023-03-28 15:35:00,116.09,116.33,116.08,116.22,45180.0,113.8099,114.0452,113.8001,113.9373,45180.0
2023-03-28 15:40:00,116.23,116.25,116.09,116.1,44111.0,113.9471,113.9667,113.8099,113.8197,44111.0
2023-03-28 15:45:00,116.09,116.11,115.96,116.01,87928.0,113.8099,113.8295,113.6824,113.7315,87928.0
2023-03-28 15:50:00,116.01,116.52,115.93,116.48,197208.0,113.7315,114.2314,113.653,114.1922,197208.0
2023-03-28 15:55:00,116.52,116.67,116.28,116.4,531369.0,114.2314,114.3785,113.9961,114.1138,531369.0
2023-03-29 09:30:00,118.58,119.0,118.02,118.13,225362.0,116.251,116.6627,115.702,115.8098,225362.0
2023-03-29 09:35:00,118.17,118.31,117.36,117.44,96665.0,115.849,115.9863,115.0549,115.1334,96665.0
2023-03-29 09:40:00,117.49,118.26,117.44,118.26,84058.0,115.1824,115.9373,115.1334,115.9373,84058.0
2023-03-29 09:45:00,118.24,119.26,117.97,119.19,126218.0,115.9177,116.9176,115.653,116.849,126218.0
2023-03-29 09:50:00,119.13,119.16,118.87,118.91,130527.0,116.7902,116.8196,116.5353,116.5745,130527.0
2023-03-29 09:55:00,118.9,119.21,118.83,119.02,78483.0,116.5647,116.8686,116.4961,116.6823,78483.0
2023-03-29 10:00:00,119.0,119.05,118.74,118.99,59096.0,116.6627,116.7117,116.4078,116.6529,59096.0
2023-03-29 10:05:00,118.98,119.05,118.83,119.0,51831.0,116.6431,116.7117,116.4961,116.6627,51831.0
2023-03-29 10:10:00,119.04,119.05,118.76,118.93,32947.0,116.7019,116.7117,116.4274,116.5941,32947.0
2023-03-29 10:15:00,118.93,119.41,118.87,119.2,78899.0,116.5941,117.0647,116.5353,116.8588,78899.0
2023-03-29 10:20:00,119.17,119.35,119.12,119.23,62873.0,116.8294,117.0059,116.7804,116.8882,62873.0
2023-03-29 10:25:00,119.25,119.26,118.83,119.15,67420.0,116.9078,116.9176,116.4961,116.8098,67420.0
2023-03-29 10:30:00,119.19,119.36,119.01,119.13,80106.0,116.849,117.0157,116.6725,116.7902,80106.0
2023-03-29 10:35:00,119.12,119.12,118.71,118.89,59854.0,116.7804,116.7804,116.3784,116.5549,59854.0
2023-03-29 10:40:00,118.89,118.89,118.45,118.52,48394.0,116.5549,116.5549,116.1235,116.1922,48394.0
2023-03-29 10:45:00,118.51,118.65,118.2,118.3,60370.0,116.1824,116.3196,115.8784,115.9765,60370.0
2023-03-29 10:50:00,118.31,118.41,118.11,118.31,42777.0,115.9863,116.0843,115.7902,115.9863,42777.0
2023-03-29 10:55:00,118.32,118.41,117.98,118.11,28845.0,115.9961,116.0843,115.6628,115.7902,28845.0
2023-03-29 11:00:00,118.14,118.5,118.14,118.44,28895.0,115.8196,116.1725,115.8196,116.1137,28895.0
2023-03-29 11:05:00,118.47,118.8,118.45,118.73,50039.0,116.1431,116.4667,116.1235,116.398,50039.0
2023-03-29 11:10:00,118.75,118.92,118.72,118.91,38659.0,116.4176,116.5843,116.3882,116.5745,38659.0
2023-03-29 11:15:00,118.94,119.05,118.84,118.94,48810.0,116.6039,116.7117,116.5059,116.6039,48810.0
2023-03-29 11:20:00,118.95,119.15,118.91,119.09,26624.0,116.6137,116.8098,116.5745,116.751,26624.0
2023-03-29 11:25:00,119.09,119.16,119.0,119.15,17463.0,116.751,116.8196,116.6627,116.8098,17463.0
2023-03-29 11:30:00,119.17,119.17,119.0,119.1,29069.0,116.8294,116.8294,116.6627,116.7608,29069.0
2023-03-29 11:35:00,119.11,119.31,119.03,119.1,21353.0,116.7706,116.9666,116.6921,116.7608,21353.0
2023-03-29 11:40:00,119.11,119.19,119.08,119.08,15052.0,116.7706,116.849,116.7412,116.7412,15052.0
2023-03-29 11:45:00,119.13,119.27,119.1,119.21,18773.0,116.7902,116.9274,116.7608,116.8686,18773.0
2023-03-29 11:50:00,119.23,119.25,119.07,119.09,26998.0,116.8882,116.9078,116.7314,116.751,26998.0
2023-03-29 11:55:00,119.07,119.19,119.04,119.19,29354.0,116.7314,116.849,116.7019,116.849,29354.0
2023-03-29 12:00:00,119.21,119.34,119.09,119.34,40934.0,116.8686,116.996,116.751,116.996,40934.0
2023-03-29 12:05:00,119.36,119.4,119.18,119.3,22952.0,117.0157,117.0549,116.8392,116.9568,22952.0
2023-03-29 12:10:00,119.3,119.49,119.29,119.47,46696.0,116.9568,117.1431,116.947,117.1235,46696.0
2023-03-29 12:15:00,119.5,119.62,119.4,119.58,77645.0,117.1529,117.2705,117.0549,117.2313,77645.0
2023-03-29 12:20:00,119.6,119.66,119.54,119.6,35136.0,117.2509,117.3098,117.1921,117.2509,35136.0
2023-03-29 12:25:00,119.62,119.66,119.41,119.42,26628.0,117.2705,117.3098,117.0647,117.0745,26628.0
2023-03-29 12:30:00,119.43,119.44,119.23,119.25,23869.0,117.0843,117.0941,116.8882,116.9078,23869.0
2023-03-29 12:35:00,119.24,119.41,119.24,119.36,12505.0,116.898,117.0647,116.898,117.0157,12505.0
2023-03-29 12:40:00,119.35,119.36,118.96,119.01,32507.0,117.0059,117.0157,116.6235,116.6725,32507.0
2023-03-29 12:45:00,119.02,119.03,118.86,118.94,26032.0,116.6823,116.6921,116.5255,116.6039,26032.0
2023-03-29 12:50:00,118.94,119.25,118.92,119.23,69246.0,116.6039,116.9078,116.5843,116.8882,69246.0
2023-03-29 12:55:00,119.25,119.25,118.9,118.9,15250.0,116.9078,116.9078,116.5647,116.5647,15250.0
2023-03-29 13:00:00,118.98,119.0,118.91,118.95,18323.0,116.6431,116.6627,116.5745,116.6137,18323.0
2023-03-29 13:05:00,118.95,119.22,118.94,119.16,27043.0,116.6137,116.8784,116.6039,116.8196,27043.0
2023-03-29 13:10:00,119.16,119.2,119.03,119.17,23315.0,116.8196,116.8588,116.6921,116.8294,23315.0
2023-03-29 13:15:00,119.18,119.22,119.05,119.11,13508.0,116.8392,116.8784,116.7117,116.7706,13508.0
2023-03-29 13:20:00,119.11,119.13,118.98,119.1,10861.0,116.7706,116.7902,116.6431,116.7608,10861.0
2023-03-29 13:25:00,119.1,119.18,119.06,119.17,17188.0,116.7608,116.8392,116.7215,116.8294,17188.0
2023-03-29 13:30:00,119.15,119.19,118.98,119.05,17527.0,116.8098,116.849,116.6431,116.7117,17527.0
2023-03-29 13:35:00,119.07,119.11,118.86,118.89,40820.0,116.7314,116.7706,116.5255,116.5549,40820.0
2023-03-29 13:40:00,118.89,119.19,118.88,119.17,38095.0,116.5549,116.849,116.5451,116.8294,38095.0
2023-03-29 13:45:00,119.17,119.25,119.11,119.21,20916.0,116.8294,116.9078,116.7706,116.8686,20916.0
2023-03-29 13:50:00,119.22,119.45,119.21,119.4,44173.0,116.8784,117.1039,116.8686,117.0549,44173.0
2023-03-29 13:55:00,119.41,119.5,119.29,119.5,17421.0,117.0647,117.1529,116.947,117.1529,17421.0
2023-03-29 14:00:00,119.5,119.52,119.3,119.43,17004.0,117.1529,117.1725,116.9568,117.0843,17004.0
2023-03-29 14:05:00,119.47,119.68,119.42,119.57,26356.0,117.1235,117.3294,117.0745,117.2215,26356.0
2023-03-29 14:10:00,119.6,119.66,119.5,119.53,16729.0,117.2509,117.3098,117.1529,117.1823,16729.0
2023-03-29 14:15:00,119.52,119.52,119.35,119.42,25103.0,117.1725,117.1725,117.0059,117.0745,25103.0
2023-03-29 14:20:00,119.43,119.7,119.32,119.7,19002.0,117.0843,117.349,116.9764,117.349,19002.0
2023-03-29 14:25:00,119.68,119.8,119.66,119.71,69295.0,117.3294,117.447,117.3098,117.3588,69295.0
2023-03-29 14:30:00,119.74,119.87,119.69,119.8,61175.0,117.3882,117.5156,117.3392,117.447,61175.0
2023-03-29 14:35:00,119.78,119.97,119.69,119.89,36843.0,117.4274,117.6137,117.3392,117.5352,36843.0
2023-03-29 14:40:00,119.88,119.92,119.73,119.84,47510.0,117.5254,117.5647,117.3784,117.4862,47510.0
2023-03-29 14:45:00,119.84,119.91,119.76,119.91,38295.0,117.4862,117.5549,117.4078,117.5549,38295.0
2023-03-29 14:50:00,119.92,120.1,119.7,120.04,80484.0,117.5647,117.7411,117.349,117.6823,80484.0
2023-03-29 14:55:00,120.03,120.08,119.97,120.05,35609.0,117.6725,117.7215,117.6137,117.6921,35609.0
2023-03-29 15:00:00,120.05,120.22,119.81,120.14,62894.0,117.6921,117.8588,117.4568,117.7803,62894.0
2023-03-29 15:05:00,120.13,120.42,120.13,120.35,35933.0,117.7705,118.0548,117.7705,117.9862,35933.0
2023-03-29 15:10:00,120.35,120.63,120.25,120.62,40443.0,117.9862,118.2607,117.8882,118.2509,40443.0
2023-03-29 15:15:00,120.62,120.85,120.53,120.83,53984.0,118.2509,118.4764,118.1627,118.4568,53984.0
2023-03-29 15:20:00,120.87,120.94,120.75,120.77,46171.0,118.496,118.5646,118.3784,118.398,46171.0
2023-03-29 15:25:00,120.78,121.01,120.76,120.96,41569.0,118.4078,118.6332,118.3882,118.5842,41569.0
2023-03-29 15:30:00,120.96,120.99,120.88,120.91,80097.0,118.5842,118.6136,118.5058,118.5352,80097.0
2023-03-29 15:35:00,120.91,120.91,120.59,120.6,69109.0,118.5352,118.5352,118.2215,118.2313,69109.0
2023-03-29 15:40:00,120.6,120.6,120.4,120.42,101803.0,118.2313,118.2313,118.0352,118.0548,101803.0
2023-03-29 15:45:00,120.42,120.53,120.24,120.29,216197.0,118.0548,118.1627,117.8784,117.9274,216197.0
2023-03-29 15:50:00,120.3,120.3,119.59,119.62,302827.0,117.9372,117.9372,117.2411,117.2705,302827.0
2023-03-29 15:55:00,119.62,119.9,119.29,119.86,546439.0,117.2705,117.545,116.947,117.5058,546439.0
2023-03-30 09:30:00,121.96,122.0,121.33,121.87,102136.0,119.5646,119.6038,118.947,119.4764,102136.0
2023-03-30 09:35:00,121.9,121.93,121.63,121.84,49528.0,119.5058,119.5352,119.2411,119.4469,49528.0
2023-03-30 09:40:00,121.87,122.29,121.67,122.27,58974.0,119.4764,119.8881,119.2803,119.8685,58974.0
2023-03-30 09:45:00,122.26,122.66,122.18,122.63,88373.0,119.8587,120.2508,119.7803,120.2214,88373.0
2023-03-30 09:50:00,122.6,122.72,121.84,122.4,48091.0,120.192,120.3097,119.4469,119.9959,48091.0
2023-03-30 09:55:00,122.38,122.54,122.25,122.42,56289.0,119.9763,120.1332,119.8489,120.0156,56289.0
2023-03-30 10:00:00,122.42,122.74,122.42,122.55,45815.0,120.0156,120.3293,120.0156,120.143,45815.0
2023-03-30 10:05:00,122.54,122.54,122.13,122.29,46730.0,120.1332,120.1332,119.7312,119.8881,46730.0
2023-03-30 10:10:00,122.29,122.35,121.95,122.1,34029.0,119.8881,119.9469,119.5548,119.7018,34029.0
2023-03-30 10:15:00,122.07,122.13,121.89,122.08,18886.0,119.6724,119.7312,119.496,119.6822,18886.0
2023-03-30 10:20:00,122.05,122.43,122.0,122.36,26954.0,119.6528,120.0254,119.6038,119.9567,26954.0
2023-03-30 10:25:00,122.36,122.67,122.24,122.53,13661.0,119.9567,120.2606,119.8391,120.1234,13661.0
2023-03-30 10:30:00,122.54,122.69,122.46,122.48,19515.0,120.1332,120.2803,120.0548,120.0744,19515.0
2023-03-30 10:35:00,122.52,122.68,122.46,122.64,19480.0,120.1136,120.2704,120.0548,120.2312,19480.0
2023-03-30 10:40:00,122.63,122.83,122.5,122.7,21011.0,120.2214,120.4175,120.094,120.2901,21011.0
2023-03-30 10:45:00,122.7,122.79,122.48,122.52,23078.0,120.2901,120.3783,120.0744,120.1136,23078.0
2023-03-30 10:50:00,122.48,122.74,122.34,122.69,15357.0,120.0744,120.3293,119.9371,120.2803,15357.0
2023-03-30 10:55:00,122.67,122.93,122.66,122.87,29263.0,120.2606,120.5155,120.2508,120.4567,29263.0
2023-03-30 11:00:00,122.86,123.02,122.62,122.91,40704.0,120.4469,120.6038,120.2116,120.4959,40704.0
2023-03-30 11:05:00,122.92,123.1,122.82,123.02,26267.0,120.5057,120.6822,120.4077,120.6038,26267.0
2023-03-30 11:10:00,123.0,123.38,122.99,123.06,55968.0,120.5842,120.9567,120.5744,120.643,55968.0
2023-03-30 11:15:00,123.06,123.11,122.87,123.02,25963.0,120.643,120.692,120.4567,120.6038,25963.0
2023-03-30 11:20:00,123.06,123.09,122.81,122.89,20133.0,120.643,120.6724,120.3979,120.4763,20133.0
2023-03-30 11:25:00,122.89,122.89,122.63,122.79,22479.0,120.4763,120.4763,120.2214,120.3783,22479.0
2023-03-30 11:30:00,122.77,122.77,122.42,122.48,16076.0,120.3587,120.3587,120.0156,120.0744,16076.0
2023-03-30 11:35:00,122.5,122.68,122.5,122.66,23858.0,120.094,120.2704,120.094,120.2508,23858.0
2023-03-30 11:40:00,122.67,122.73,122.54,122.73,8934.0,120.2606,120.3195,120.1332,120.3195,8934.0
2023-03-30 11:45:00,122.69,122.69,122.22,122.29,23896.0,120.2803,120.2803,119.8195,119.8881,23896.0
2023-03-30 11:50:00,122.28,122.42,122.26,122.33,12500.0,119.8783,120.0156,119.8587,119.9273,12500.0
2023-03-30 11:55:00,122.34,122.45,122.3,122.36,15274.0,119.9371,120.045,119.8979,119.9567,15274.0
2023-03-30 12:00:00,122.34,122.35,122.1,122.24,14347.0,119.9371,119.9469,119.7018,119.8391,14347.0
2023-03-30 12:05:00,122.23,122.26,122.12,122.24,13401.0,119.8293,119.8587,119.7214,119.8391,13401.0
2023-03-30 12:10:00,122.25,122.34,122.2,122.24,9059.0,119.8489,119.9371,119.7999,119.8391,9059.0
2023-03-30 12:15:00,122.21,122.21,121.86,122.02,12078.0,119.8097,119.8097,119.4666,119.6234,12078.0
2023-03-30 12:20:00,122.03,122.05,121.9,121.96,10250.0,119.6332,119.6528,119.5058,119.5646,10250.0
2023-03-30 12:25:00,122.01,122.2,122.01,122.2,8382.0,119.6136,119.7999,119.6136,119.7999,8382.0
2023-03-30 12:30:00,122.18,122.23,122.03,122.16,19090.0,119.7803,119.8293,119.6332,119.7607,19090.0
2023-03-30 12:35:00,122.16,122.16,121.86,121.87,18152.0,119.7607,119.7607,119.4666,119.4764,18152.0
2023-03-30 12:40:00,121.87,122.02,121.79,121.81,13033.0,119.4764,119.6234,119.3979,119.4175,13033.0
2023-03-30 12:45:00,121.82,121.84,121.67,121.74,9697.0,119.4273,119.4469,119.2803,119.3489,9697.0
2023-03-30 12:50:00,121.73,122.04,121.7,122.04,14322.0,119.3391,119.643,119.3097,119.643,14322.0
2023-03-30 12:55:00,122.05,122.08,121.91,121.98,13837.0,119.6528,119.6822,119.5156,119.5842,13837.0
2023-03-30 13:00:00,121.96,122.12,121.89,122.1,23211.0,119.5646,119.7214,119.496,119.7018,23211.0
2023-03-30 13:05:00,122.08,122.19,122.05,122.12,14410.0,119.6822,119.7901,119.6528,119.7214,14410.0
2023-03-30 13:10:00,122.13,122.21,122.06,122.13,28517.0,119.7312,119.8097,119.6626,119.7312,28517.0
2023-03-30 13:15:00,122.12,122.14,122.04,122.08,8299.0,119.7214,119.7411,119.643,119.6822,8299.0
2023-03-30 13:20:00,122.12,122.22,121.93,121.93,22860.0,119.7214,119.8195,119.5352,119.5352,22860.0
2023-03-30 13:25:00,121.94,122.01,121.88,121.93,9868.0,119.545,119.6136,119.4862,119.5352,9868.0
2023-03-30 13:30:00,121.92,121.92,121.56,121.62,17976.0,119.5254,119.5254,119.1724,119.2313,17976.0
2023-03-30 13:35:00,121.69,121.71,121.47,121.52,14384.0,119.2999,119.3195,119.0842,119.1332,14384.0
2023-03-30 13:40:00,121.47,121.69,121.43,121.68,19658.0,119.0842,119.2999,119.045,119.2901,19658.0
2023-03-30 13:45:00,121.68,121.7,121.55,121.64,14102.0,119.2901,119.3097,119.1626,119.2509,14102.0
2023-03-30 13:50:00,121.65,121.85,121.63,121.82,15567.0,119.2607,119.4567,119.2411,119.4273,15567.0
2023-03-30 13:55:00,121.84,121.89,121.73,121.79,20032.0,119.4469,119.496,119.3391,119.3979,20032.0
2023-03-30 14:00:00,121.77,121.94,121.72,121.92,15178.0,119.3783,119.545,119.3293,119.5254,15178.0
2023-03-30 14:05:00,121.95,122.03,121.86,121.88,20684.0,119.5548,119.6332,119.4666,119.4862,20684.0
2023-03-30 14:10:00,121.85,121.93,121.81,121.92,19893.0,119.4567,119.5352,119.4175,119.5254,19893.0
2023-03-30 14:15:00,121.93,122.0,121.85,121.92,19598.0,119.5352,119.6038,119.4567,119.5254,19598.0
2023-03-30 14:20:00,121.91,122.01,121.86,121.9,21736.0,119.5156,119.6136,119.4666,119.5058,21736.0
2023-03-30 14:25:00,121.9,122.05,121.89,122.0,15861.0,119.5058,119.6528,119.496,119.6038,15861.0
2023-03-30 14:30:00,122.02,122.16,121.96,122.09,27892.0,119.6234,119.7607,119.5646,119.692,27892.0
2023-03-30 14:35:00,122.09,122.15,121.87,121.92,31186.0,119.692,119.7509,119.4764,119.5254,31186.0
2023-03-30 14:40:00,121.92,122.0,121.82,121.9,20518.0,119.5254,119.6038,119.4273,119.5058,20518.0
2023-03-30 14:45:00,121.91,122.08,121.9,122.05,21119.0,119.5156,119.6822,119.5058,119.6528,21119.0
2023-03-30 14:50:00,122.03,122.09,121.94,122.04,16611.0,119.6332,119.692,119.545,119.643,16611.0
2023-03-30 14:55:00,122.04,122.18,122.03,122.14,18321.0,119.643,119.7803,119.6332,119.7411,18321.0
2023-03-30 15:00:00,122.15,122.27,122.14,122.24,13293.0,119.7509,119.8685,119.7411,119.8391,13293.0
2023-03-30 15:05:00,122.26,122.31,122.01,122.08,21981.0,119.8587,119.9077,119.6136,119.6822,21981.0
2023-03-30 15:10:00,122.07,122.18,122.02,122.18,20851.0,119.6724,119.7803,119.6234,119.7803,20851.0
2023-03-30 15:15:00,122.18,122.2,122.08,122.18,20417.0,119.7803,119.7999,119.6822,119.7803,20417.0
2023-03-30 15:20:00,122.18,122.49,122.17,122.48,23774.0,119.7803,120.0842,119.7705,120.0744,23774.0
2023-03-30 15:25:00,122.47,122.6,122.38,122.57,29657.0,120.0646,120.192,119.9763,120.1626,29657.0
2023-03-30 15:30:00,122.56,122.65,122.49,122.58,42718.0,120.1528,120.241,120.0842,120.1724,42718.0
2023-03-30 15:35:00,122.56,122.64,122.43,122.43,23851.0,120.1528,120.2312,120.0254,120.0254,23851.0
2023-03-30 15:40:00,122.41,122.51,122.31,122.38,30914.0,120.0058,120.1038,119.9077,119.9763,30914.0
2023-03-30 15:45:00,122.36,122.36,122.05,122.07,41916.0,119.9567,119.9567,119.6528,119.6724,41916.0
2023-03-30 15:50:00,122.08,122.4,122.08,122.21,82142.0,119.6822,119.9959,119.6822,119.8097,82142.0
2023-03-30 15:55:00,122.21,122.21,121.98,122.14,222199.0,119.8097,119.8097,119.5842,119.7411,222199.0
2023-03-31 09:30:00,121.52,121.7,121.0,121.64,126856.0,119.1332,119.3097,118.6234,119.2509,126856.0
2023-03-31 09:35:00,121.7,121.7,121.15,121.32,22002.0,119.3097,119.3097,118.7705,118.9372,22002.0
2023-03-31 09:40:00,121.26,121.51,121.24,121.51,27180.0,118.8783,119.1234,118.8587,119.1234,27180.0
2023-03-31 09:45:00,121.56,122.57,121.56,122.35,44634.0,119.1724,120.1626,119.1724,119.9469,44634.0
2023-03-31 09:50:00,122.3,122.41,121.89,121.89,32223.0,119.8979,120.0058,119.496,119.496,32223.0
2023-03-31 09:55:00,121.89,122.12,121.84,121.92,26043.0,119.496,119.7214,119.4469,119.5254,26043.0
2023-03-31 10:00:00,121.94,122.15,121.88,122.05,24588.0,119.545,119.7509,119.4862,119.6528,24588.0
2023-03-31 10:05:00,122.03,122.03,121.74,121.75,23736.0,119.6332,119.6332,119.3489,119.3587,23736.0
2023-03-31 10:10:00,121.75,121.9,121.64,121.86,13749.0,119.3587,119.5058,119.2509,119.4666,13749.0
2023-03-31 10:15:00,121.86,122.07,121.83,121.96,12014.0,119.4666,119.6724,119.4371,119.5646,12014.0
2023-03-31 10:20:00,121.95,122.03,121.73,121.73,10184.0,119.5548,119.6332,119.3391,119.3391,10184.0
2023-03-31 10:25:00,121.73,121.99,121.65,121.69,11338.0,119.3391,119.594,119.2607,119.2999,11338.0
2023-03-31 10:30:00,121.6,121.98,121.58,121.98,12621.0,119.2117,119.5842,119.1921,119.5842,12621.0
2023-03-31 10:35:00,122.01,122.17,121.97,122.15,12085.0,119.6136,119.7705,119.5744,119.7509,12085.0
2023-03-31 10:40:00,122.15,122.27,122.1,122.27,10029.0,119.7509,119.8685,119.7018,119.8685,10029.0
2023-03-31 10:45:00,122.25,122.4,122.2,122.25,13519.0,119.8489,119.9959,119.7999,119.8489,13519.0
2023-03-31 10:50:00,122.23,122.23,121.93,122.07,17503.0,119.8293,119.8293,119.5352,119.6724,17503.0
2023-03-31 10:55:00,122.05,122.35,122.05,122.33,12257.0,119.6528,119.9469,119.6528,119.9273,12257.0
2023-03-31 11:00:00,122.32,122.45,122.29,122.37,25759.0,119.9175,120.045,119.8881,119.9665,25759.0
2023-03-31 11:05:00,122.39,122.45,122.16,122.17,22900.0,119.9861,120.045,119.7607,119.7705,22900.0
2023-03-31 11:10:00,122.14,122.28,122.02,122.2,23139.0,119.7411,119.8783,119.6234,119.7999,23139.0
2023-03-31 11:15:00,122.19,122.34,122.04,122.25,11508.0,119.7901,119.9371,119.643,119.8489,11508.0
2023-03-31 11:20:00,122.28,122.54,122.27,122.5,17448.0,119.8783,120.1332,119.8685,120.094,17448.0
2023-03-31 11:25:00,122.52,122.57,122.43,122.47,23569.0,120.1136,120.1626,120.0254,120.0646,23569.0
2023-03-31 11:30:00,122.5,122.55,122.39,122.48,11469.0,120.094,120.143,119.9861,120.0744,11469.0
2023-03-31 11:35:00,122.47,122.6,122.41,122.55,8815.0,120.0646,120.192,120.0058,120.143,8815.0
2023-03-31 11:40:00,122.57,122.57,122.41,122.54,19504.0,120.1626,120.1626,120.0058,120.1332,19504.0
2023-03-31 11:45:00,122.52,122.65,122.38,122.44,20958.0,120.1136,120.241,119.9763,120.0352,20958.0
2023-03-31 11:50:00,122.45,122.55,122.39,122.5,10573.0,120.045,120.143,119.9861,120.094,10573.0
2023-03-31 11:55:00,122.56,122.72,122.55,122.65,8974.0,120.1528,120.3097,120.143,120.241,8974.0
2023-03-31 12:00:00,122.64,122.67,122.53,122.63,10779.0,120.2312,120.2606,120.1234,120.2214,10779.0
2023-03-31 12:05:00,122.6,122.81,122.58,122.75,12320.0,120.192,120.3979,120.1724,120.3391,12320.0
2023-03-31 12:10:00,122.78,122.97,122.74,122.95,31505.0,120.3685,120.5548,120.3293,120.5351,31505.0
2023-03-31 12:15:00,122.93,123.07,122.91,123.05,40316.0,120.5155,120.6528,120.4959,120.6332,40316.0
2023-03-31 12:20:00,123.03,123.17,123.02,123.15,22671.0,120.6136,120.7508,120.6038,120.7312,22671.0
2023-03-31 12:25:00,123.16,123.52,123.15,123.41,68502.0,120.741,121.0939,120.7312,120.9861,68502.0
2023-03-31 12:30:00,123.4,123.44,122.98,123.02,38971.0,120.9763,121.0155,120.5646,120.6038,38971.0
2023-03-31 12:35:00,123.01,123.06,122.78,122.78,10551.0,120.594,120.643,120.3685,120.3685,10551.0
2023-03-31 12:40:00,122.77,122.89,122.76,122.82,10878.0,120.3587,120.4763,120.3489,120.4077,10878.0
2023-03-31 12:45:00,122.82,122.82,122.66,122.73,24280.0,120.4077,120.4077,120.2508,120.3195,24280.0
2023-03-31 12:50:00,122.75,122.9,122.71,122.71,13645.0,120.3391,120.4861,120.2999,120.2999,13645.0
2023-03-31 12:55:00,122.69,122.76,122.68,122.74,7000.0,120.2803,120.3489,120.2704,120.3293,7000.0
2023-03-31 13:00:00,122.71,122.71,122.46,122.48,10596.0,120.2999,120.2999,120.0548,120.0744,10596.0
2023-03-31 13:05:00,122.45,122.56,122.42,122.53,12082.0,120.045,120.1528,120.0156,120.1234,12082.0
2023-03-31 13:10:00,122.57,122.6,122.39,122.59,15155.0,120.1626,120.192,119.9861,120.1822,15155.0
2023-03-31 13:15:00,122.59,122.72,122.53,122.6,14130.0,120.1822,120.3097,120.1234,120.192,14130.0
2023-03-31 13:20:00,122.62,122.64,122.48,122.53,14130.0,120.2116,120.2312,120.0744,120.1234,14130.0
2023-03-31 13:25:00,122.52,122.53,122.21,122.22,19722.0,120.1136,120.1234,119.8097,119.8195,19722.0
2023-03-31 13:30:00,122.22,122.27,121.96,122.08,19723.0,119.8195,119.8685,119.5646,119.6822,19723.0
2023-03-31 13:35:00,122.08,122.16,122.04,122.12,12823.0,119.6822,119.7607,119.643,119.7214,12823.0
2023-03-31 13:40:00,122.13,122.19,121.99,122.0,36911.0,119.7312,119.7901,119.594,119.6038,36911.0
2023-03-31 13:45:00,122.0,122.06,121.88,121.97,13051.0,119.6038,119.6626,119.4862,119.5744,13051.0
2023-03-31 13:50:00,121.95,121.99,121.92,121.94,9278.0,119.5548,119.594,119.5254,119.545,9278.0
2023-03-31 13:55:00,121.93,122.06,121.88,122.03,11612.0,119.5352,119.6626,119.4862,119.6332,11612.0
2023-03-31 14:00:00,121.98,122.2,121.97,122.19,13597.0,119.5842,119.7999,119.5744,119.7901,13597.0
2023-03-31 14:05:00,122.19,122.38,122.18,122.35,10473.0,119.7901,119.9763,119.7803,119.9469,10473.0
2023-03-31 14:10:00,122.37,122.43,122.29,122.41,14377.0,119.9665,120.0254,119.8881,120.0058,14377.0
2023-03-31 14:15:00,122.42,122.43,122.21,122.26,14090.0,120.0156,120.0254,119.8097,119.8587,14090.0
2023-03-31 14:20:00,122.27,122.35,122.24,122.29,19917.0,119.8685,119.9469,119.8391,119.8881,19917.0
2023-03-31 14:25:00,122.31,122.34,122.17,122.31,12955.0,119.9077,119.9371,119.7705,119.9077,12955.0
2023-03-31 14:30:00,122.31,122.36,122.13,122.34,14420.0,119.9077,119.9567,119.7312,119.9371,14420.0
2023-03-31 14:35:00,122.35,122.41,122.27,122.35,10572.0,119.9469,120.0058,119.8685,119.9469,10572.0
2023-03-31 14:40:00,122.35,122.46,122.3,122.41,9675.0,119.9469,120.0548,119.8979,120.0058,9675.0
2023-03-31 14:45:00,122.39,122.39,122.29,122.37,9544.0,119.9861,119.9861,119.8881,119.9665,9544.0
2023-03-31 14:50:00,122.38,122.58,122.29,122.58,10161.0,119.9763,120.1724,119.8881,120.1724,10161.0
2023-03-31 14:55:00,122.56,122.56,122.34,122.48,10667.0,120.1528,120.1528,119.9371,120.0744,10667.0
2023-03-31 15:00:00,122.47,122.79,122.47,122.73,33882.0,120.0646,120.3783,120.0646,120.3195,33882.0
2023-03-31 15:05:00,122.74,122.85,122.64,122.81,18472.0,120.3293,120.4371,120.2312,120.3979,18472.0
2023-03-31 15:10:00,122.8,122.9,122.69,122.78,19971.0,120.3881,120.4861,120.2803,120.3685,19971.0
2023-03-31 15:15:00,122.77,122.95,122.76,122.95,31867.0,120.3587,120.5351,120.3489,120.5351,31867.0
2023-03-31 15:20:00,122.95,123.07,122.92,123.07,23659.0,120.5351,120.6528,120.5057,120.6528,23659.0
2023-03-31 15:25:00,123.04,123.1,122.98,123.07,18214.0,120.6234,120.6822,120.5646,120.6528,18214.0
2023-03-31 15:30:00,123.07,123.15,122.88,122.94,27530.0,120.6528,120.7312,120.4665,120.5253,27530.0
2023-03-31 15:35:00,122.93,122.93,122.61,122.63,32616.0,120.5155,120.5155,120.2018,120.2214,32616.0
2023-03-31 15:40:00,122.62,122.65,122.47,122.5,40360.0,120.2116,120.241,120.0646,120.094,40360.0
2023-03-31 15:45:00,122.5,122.51,122.22,122.27,47594.0,120.094,120.1038,119.8195,119.8685,47594.0
2023-03-31 15:50:00,122.29,122.73,122.08,122.67,125841.0,119.8881,120.3195,119.6822,120.2606,125841.0
2023-03-31 15:55:00,122.7,123.05,122.55,122.85,364751.0,120.2901,120.6332,120.143,120.4371,364751.0
2023-04-03 09:30:00,121.63,122.27,121.42,122.09,101663.0,119.2411,119.8685,119.0352,119.692,101663.0
2023-04-03 09:35:00,122.14,122.29,121.6,121.91,35084.0,119.7411,119.8881,119.2117,119.5156,35084.0
2023-04-03 09:40:00,121.91,121.97,121.74,121.88,28473.0,119.5156,119.5744,119.3489,119.4862,28473.0
2023-04-03 09:45:00,121.84,122.12,121.74,122.07,30594.0,119.4469,119.7214,119.3489,119.6724,30594.0
2023-04-03 09:50:00,122.12,122.13,121.42,121.45,24855.0,119.7214,119.7312,119.0352,119.0646,24855.0
2023-04-03 09:55:00,121.4,121.46,121.22,121.34,24959.0,119.0156,119.0744,118.8391,118.9568,24959.0
2023-04-03 10:00:00,121.42,121.53,121.12,121.23,47246.0,119.0352,119.143,118.7411,118.8489,47246.0
2023-04-03 10:05:00,121.19,121.22,120.68,120.7,35770.0,118.8097,118.8391,118.3097,118.3293,35770.0
2023-04-03 10:10:00,120.69,120.93,120.6,120.73,31225.0,118.3195,118.5548,118.2313,118.3587,31225.0
2023-04-03 10:15:00,120.75,120.97,120.65,120.91,42039.0,118.3784,118.594,118.2803,118.5352,42039.0
2023-04-03 10:20:00,120.9,121.52,120.85,121.48,37042.0,118.5254,119.1332,118.4764,119.094,37042.0
2023-04-03 10:25:00,121.48,121.89,121.46,121.85,34415.0,119.094,119.496,119.0744,119.4567,34415.0
2023-04-03 10:30:00,121.87,122.17,121.76,122.17,26399.0,119.4764,119.7705,119.3685,119.7705,26399.0
2023-04-03 10:35:00,122.14,122.19,121.75,121.9,38224.0,119.7411,119.7901,119.3587,119.5058,38224.0
2023-04-03 10:40:00,121.88,122.01,121.66,121.77,26075.0,119.4862,119.6136,119.2705,119.3783,26075.0
2023-04-03 10:45:00,121.77,121.84,121.45,121.51,24636.0,119.3783,119.4469,119.0646,119.1234,24636.0
2023-04-03 10:50:00,121.51,121.51,121.08,121.41,31880.0,119.1234,119.1234,118.7019,119.0254,31880.0
2023-04-03 10:55:00,121.45,121.6,121.36,121.39,25156.0,119.0646,119.2117,118.9764,119.0058,25156.0
2023-04-03 11:00:00,121.35,121.56,121.32,121.42,29571.0,118.9666,119.1724,118.9372,119.0352,29571.0
2023-04-03 11:05:00,121.41,121.5,121.34,121.42,19857.0,119.0254,119.1136,118.9568,119.0352,19857.0
2023-04-03 11:10:00,121.42,121.44,121.23,121.42,26862.0,119.0352,119.0548,118.8489,119.0352,26862.0
2023-04-03 11:15:00,121.4,121.7,121.36,121.61,14269.0,119.0156,119.3097,118.9764,119.2215,14269.0
2023-04-03 11:20:00,121.64,121.68,121.54,121.59,8758.0,119.2509,119.2901,119.1528,119.2019,8758.0
2023-04-03 11:25:00,121.59,121.65,121.46,121.5,42626.0,119.2019,119.2607,119.0744,119.1136,42626.0
2023-04-03 11:30:00,121.47,121.53,121.37,121.48,20497.0,119.0842,119.143,118.9862,119.094,20497.0
2023-04-03 11:35:00,121.5,121.53,121.13,121.18,31059.0,119.1136,119.143,118.7509,118.7999,31059.0
2023-04-03 11:40:00,121.19,121.25,121.07,121.11,76666.0,118.8097,118.8685,118.6921,118.7313,76666.0
2023-04-03 11:45:00,121.07,121.47,121.05,121.42,30080.0,118.6921,119.0842,118.6725,119.0352,30080.0
2023-04-03 11:50:00,121.39,121.4,121.26,121.38,9319.0,119.0058,119.0156,118.8783,118.996,9319.0
2023-04-03 11:55:00,121.4,121.45,121.23,121.27,57997.0,119.0156,119.0646,118.8489,118.8881,57997.0
2023-04-03 12:00:00,121.28,121.34,121.04,121.2,16758.0,118.8979,118.9568,118.6627,118.8195,16758.0
2023-04-03 12:05:00,121.2,121.45,121.19,121.39,13247.0,118.8195,119.0646,118.8097,119.0058,13247.0
2023-04-03 12:10:00,121.38,121.56,121.35,121.56,6548.0,118.996,119.1724,118.9666,119.1724,6548.0
2023-04-03 12:15:00,121.56,121.58,121.44,121.48,8078.0,119.1724,119.1921,119.0548,119.094,8078.0
2023-04-03 12:20:00,121.51,121.57,121.26,121.34,8332.0,119.1234,119.1822,118.8783,118.9568,8332.0
2023-04-03 12:25:00,121.33,121.4,121.1,121.1,23547.0,118.947,119.0156,118.7215,118.7215,23547.0
2023-04-03 12:30:00,121.08,121.18,120.97,121.16,10440.0,118.7019,118.7999,118.594,118.7803,10440.0
2023-04-03 12:35:00,121.15,121.19,121.06,121.13,16279.0,118.7705,118.8097,118.6823,118.7509,16279.0
2023-04-03 12:40:00,121.15,121.18,121.01,121.09,16737.0,118.7705,118.7999,118.6332,118.7117,16737.0
2023-04-03 12:45:00,121.05,121.21,121.04,121.18,8631.0,118.6725,118.8293,118.6627,118.7999,8631.0
2023-04-03 12:50:00,121.17,121.24,121.07,121.09,16934.0,118.7901,118.8587,118.6921,118.7117,16934.0
2023-04-03 12:55:00,121.1,121.1,120.78,120.78,9754.0,118.7215,118.7215,118.4078,118.4078,9754.0
2023-04-03 13:00:00,120.75,120.8,120.66,120.75,21855.0,118.3784,118.4274,118.2901,118.3784,21855.0
2023-04-03 13:05:00,120.74,120.89,120.64,120.89,37184.0,118.3686,118.5156,118.2705,118.5156,37184.0
2023-04-03 13:10:00,120.91,121.04,120.85,120.96,28563.0,118.5352,118.6627,118.4764,118.5842,28563.0
2023-04-03 13:15:00,120.97,121.02,120.91,121.0,20103.0,118.594,118.6431,118.5352,118.6234,20103.0
2023-04-03 13:20:00,120.99,121.12,120.95,121.09,14327.0,118.6136,118.7411,118.5744,118.7117,14327.0
2023-04-03 13:25:00,121.08,121.09,120.89,120.9,14032.0,118.7019,118.7117,118.5156,118.5254,14032.0
2023-04-03 13:30:00,120.9,121.15,120.87,121.06,18858.0,118.5254,118.7705,118.496,118.6823,18858.0
2023-04-03 13:35:00,121.06,121.21,121.03,121.18,12216.0,118.6823,118.8293,118.6529,118.7999,12216.0
2023-04-03 13:40:00,121.19,121.2,121.06,121.08,11067.0,118.8097,118.8195,118.6823,118.7019,11067.0
2023-04-03 13:45:00,121.07,121.2,121.0,121.11,12733.0,118.6921,118.8195,118.6234,118.7313,12733.0
2023-04-03 13:50:00,121.07,121.17,121.04,121.13,8421.0,118.6921,118.7901,118.6627,118.7509,8421.0
2023-04-03 13:55:00,121.1,121.38,121.07,121.34,13802.0,118.7215,118.996,118.6921,118.9568,13802.0
2023-04-03 14:00:00,121.35,121.42,121.3,121.3,17347.0,118.9666,119.0352,118.9176,118.9176,17347.0
2023-04-03 14:05:00,121.29,121.33,121.14,121.14,11403.0,118.9077,118.947,118.7607,118.7607,11403.0
2023-04-03 14:10:00,121.13,121.27,121.09,121.13,20420.0,118.7509,118.8881,118.7117,118.7509,20420.0
2023-04-03 14:15:00,121.17,121.19,121.04,121.16,21549.0,118.7901,118.8097,118.6627,118.7803,21549.0
2023-04-03 14:20:00,121.17,121.21,121.05,121.14,18824.0,118.7901,118.8293,118.6725,118.7607,18824.0
2023-04-03 14:25:00,121.13,121.23,121.13,121.18,24397.0,118.7509,118.8489,118.7509,118.7999,24397.0
2023-04-03 14:30:00,121.19,121.3,121.1,121.27,16177.0,118.8097,118.9176,118.7215,118.8881,16177.0
2023-04-03 14:35:00,121.27,121.5,121.25,121.41,18601.0,118.8881,119.1136,118.8685,119.0254,18601.0
2023-04-03 14:40:00,121.41,121.49,121.41,121.45,18042.0,119.0254,119.1038,119.0254,119.0646,18042.0
2023-04-03 14:45:00,121.45,121.61,121.45,121.52,21854.0,119.0646,119.2215,119.0646,119.1332,21854.0
2023-04-03 14:50:00,121.53,121.63,121.48,121.52,16828.0,119.143,119.2411,119.094,119.1332,16828.0
2023-04-03 14:55:00,121.52,121.57,121.49,121.56,17320.0,119.1332,119.1822,119.1038,119.1724,17320.0
2023-04-03 15:00:00,121.57,121.68,121.47,121.59,30839.0,119.1822,119.2901,119.0842,119.2019,30839.0
2023-04-03 15:05:00,121.64,121.79,121.61,121.78,17519.0,119.2509,119.3979,119.2215,119.3881,17519.0
2023-04-03 15:10:00,121.79,121.97,121.76,121.89,21638.0,119.3979,119.5744,119.3685,119.496,21638.0
2023-04-03 15:15:00,121.91,122.0,121.81,121.87,20780.0,119.5156,119.6038,119.4175,119.4764,20780.0
2023-04-03 15:20:00,121.85,122.02,121.84,122.0,26268.0,119.4567,119.6234,119.4469,119.6038,26268.0
2023-04-03 15:25:00,122.0,122.2,122.0,122.15,31645.0,119.6038,119.7999,119.6038,119.7509,31645.0
2023-04-03 15:30:00,122.17,122.38,122.07,122.2,41743.0,119.7705,119.9763,119.6724,119.7999,41743.0
2023-04-03 15:35:00,122.21,122.37,122.15,122.24,27782.0,119.8097,119.9665,119.7509,119.8391,27782.0
2023-04-03 15:40:00,122.21,122.21,122.03,122.08,41695.0,119.8097,119.8097,119.6332,119.6822,41695.0
2023-04-03 15:45:00,122.08,122.37,122.08,122.19,71830.0,119.6822,119.9665,119.6822,119.7901,71830.0
2023-04-03 15:50:00,122.16,122.18,121.9,122.07,76811.0,119.7607,119.7803,119.5058,119.6724,76811.0
2023-04-03 15:55:00,122.11,122.44,122.11,122.3,188408.0,119.7116,120.0352,119.7116,119.8979,188408.0
2023-04-04 09:30:00,122.94,122.97,122.16,122.19,80663.0,120.5253,120.5548,119.7607,119.7901,80663.0
2023-04-04 09:35:00,122.21,122.26,121.91,121.94,26210.0,119.8097,119.8587,119.5156,119.545,26210.0
2023-04-04 09:40:00,121.96,121.99,121.05,121.15,19929.0,119.5646,119.594,118.6725,118.7705,19929.0
2023-04-04 09:45:00,121.12,121.34,120.93,121.28,18517.0,118.7411,118.9568,118.5548,118.8979,18517.0
2023-04-04 09:50:00,121.33,121.41,121.07,121.32,20863.0,118.947,119.0254,118.6921,118.9372,20863.0
2023-04-04 09:55:00,121.31,121.47,121.27,121.38,11768.0,118.9274,119.0842,118.8881,118.996,11768.0
2023-04-04 10:00:00,121.39,121.83,121.39,121.73,16519.0,119.0058,119.4371,119.0058,119.3391,16519.0
2023-04-04 10:05:00,121.76,121.76,121.53,121.55,10449.0,119.3685,119.3685,119.143,119.1626,10449.0
2023-04-04 10:10:00,121.55,121.9,121.5,121.5,37138.0,119.1626,119.5058,119.1136,119.1136,37138.0
2023-04-04 10:15:00,121.5,121.78,121.18,121.21,25446.0,119.1136,119.3881,118.7999,118.8293,25446.0
2023-04-04 10:20:00,121.23,121.23,120.72,120.83,35175.0,118.8489,118.8489,118.3489,118.4568,35175.0
2023-04-04 10:25:00,120.87,121.07,120.77,120.82,22210.0,118.496,118.6921,118.398,118.447,22210.0
2023-04-04 10:30:00,120.83,121.16,120.83,121.06,31456.0,118.4568,118.7803,118.4568,118.6823,31456.0
2023-04-04 10:35:00,121.08,121.16,120.77,120.77,13972.0,118.7019,118.7803,118.398,118.398,13972.0
2023-04-04 10:40:00,120.72,120.72,120.22,120.41,29328.0,118.3489,118.3489,117.8588,118.045,29328.0
2023-04-04 10:45:00,120.48,120.51,120.15,120.19,19356.0,118.1137,118.1431,117.7901,117.8294,19356.0
2023-04-04 10:50:00,120.2,120.52,120.2,120.52,25464.0,117.8392,118.1529,117.8392,118.1529,25464.0
2023-04-04 10:55:00,120.5,120.66,120.33,120.44,18035.0,118.1333,118.2901,117.9666,118.0744,18035.0
2023-04-04 11:00:00,120.43,120.43,120.14,120.2,28046.0,118.0646,118.0646,117.7803,117.8392,28046.0
2023-04-04 11:05:00,120.21,120.23,119.74,119.82,56043.0,117.849,117.8686,117.3882,117.4666,56043.0
2023-04-04 11:10:00,119.82,119.96,119.76,119.9,40548.0,117.4666,117.6039,117.4078,117.545,40548.0
2023-04-04 11:15:00,119.9,119.9,119.52,119.76,71331.0,117.545,117.545,117.1725,117.4078,71331.0
2023-04-04 11:20:00,119.76,120.02,119.76,120.02,35528.0,117.4078,117.6627,117.4078,117.6627,35528.0
2023-04-04 11:25:00,120.04,120.37,120.0,120.33,37949.0,117.6823,118.0058,117.6431,117.9666,37949.0
2023-04-04 11:30:00,120.31,120.34,120.08,120.19,21847.0,117.947,117.9764,117.7215,117.8294,21847.0
2023-04-04 11:35:00,120.19,120.26,119.98,119.99,18235.0,117.8294,117.898,117.6235,117.6333,18235.0
2023-04-04 11:40:00,119.99,120.12,119.89,119.94,24550.0,117.6333,117.7607,117.5352,117.5843,24550.0
2023-04-04 11:45:00,119.95,120.12,119.94,119.98,24978.0,117.5941,117.7607,117.5843,117.6235,24978.0
2023-04-04 11:50:00,119.98,120.12,119.86,120.12,55439.0,117.6235,117.7607,117.5058,117.7607,55439.0
2023-04-04 11:55:00,120.13,120.17,119.78,119.78,78768.0,117.7705,117.8097,117.4274,117.4274,78768.0
2023-04-04 12:00:00,119.78,119.93,119.72,119.74,31250.0,117.4274,117.5745,117.3686,117.3882,31250.0
2023-04-04 12:05:00,119.72,119.74,119.39,119.48,91364.0,117.3686,117.3882,117.0451,117.1333,91364.0
2023-04-04 12:10:00,119.48,119.64,119.42,119.62,21975.0,117.1333,117.2902,117.0745,117.2705,21975.0
2023-04-04 12:15:00,119.58,119.58,119.45,119.54,18739.0,117.2313,117.2313,117.1039,117.1921,18739.0
2023-04-04 12:20:00,119.52,119.91,119.42,119.91,27906.0,117.1725,117.5549,117.0745,117.5549,27906.0
2023-04-04 12:25:00,119.94,120.08,119.91,119.97,16734.0,117.5843,117.7215,117.5549,117.6137,16734.0
2023-04-04 12:30:00,119.96,120.12,119.93,120.06,49141.0,117.6039,117.7607,117.5745,117.7019,49141.0
2023-04-04 12:35:00,120.07,120.2,120.06,120.12,25626.0,117.7117,117.8392,117.7019,117.7607,25626.0
2023-04-04 12:40:00,120.13,120.44,120.12,120.44,18762.0,117.7705,118.0744,117.7607,118.0744,18762.0
2023-04-04 12:45:00,120.45,120.48,120.15,120.2,11285.0,118.0842,118.1137,117.7901,117.8392,11285.0
2023-04-04 12:50:00,120.18,120.29,120.08,120.09,9957.0,117.8195,117.9274,117.7215,117.7313,9957.0
2023-04-04 12:55:00,120.07,120.22,120.05,120.12,14104.0,117.7117,117.8588,117.6921,117.7607,14104.0
2023-04-04 13:00:00,120.12,120.15,119.97,120.13,17255.0,117.7607,117.7901,117.6137,117.7705,17255.0
2023-04-04 13:05:00,120.14,120.3,120.07,120.09,10655.0,117.7803,117.9372,117.7117,117.7313,10655.0
2023-04-04 13:10:00,120.03,120.05,119.93,120.05,12476.0,117.6725,117.6921,117.5745,117.6921,12476.0
2023-04-04 13:15:00,120.05,120.4,120.04,120.34,17089.0,117.6921,118.0352,117.6823,117.9764,17089.0
2023-04-04 13:20:00,120.34,120.5,120.3,120.47,14215.0,117.9764,118.1333,117.9372,118.1039,14215.0
2023-04-04 13:25:00,120.5,120.52,120.39,120.39,9522.0,118.1333,118.1529,118.0254,118.0254,9522.0
2023-04-04 13:30:00,120.38,120.47,120.31,120.41,21154.0,118.0156,118.1039,117.947,118.045,21154.0
2023-04-04 13:35:00,120.4,120.46,120.33,120.46,15606.0,118.0352,118.0941,117.9666,118.0941,15606.0
2023-04-04 13:40:00,120.46,120.52,120.3,120.32,20685.0,118.0941,118.1529,117.9372,117.9568,20685.0
2023-04-04 13:45:00,120.3,120.51,120.26,120.51,14899.0,117.9372,118.1431,117.898,118.1431,14899.0
2023-04-04 13:50:00,120.51,120.51,120.34,120.34,13608.0,118.1431,118.1431,117.9764,117.9764,13608.0
2023-04-04 13:55:00,120.33,120.49,120.32,120.37,13617.0,117.9666,118.1235,117.9568,118.0058,13617.0
2023-04-04 14:00:00,120.34,120.42,120.32,120.35,12269.0,117.9764,118.0548,117.9568,117.9862,12269.0
2023-04-04 14:05:00,120.36,120.43,120.28,120.29,12987.0,117.996,118.0646,117.9176,117.9274,12987.0
2023-04-04 14:10:00,120.31,120.42,120.31,120.42,10351.0,117.947,118.0548,117.947,118.0548,10351.0
2023-04-04 14:15:00,120.43,120.46,120.27,120.35,15279.0,118.0646,118.0941,117.9078,117.9862,15279.0
2023-04-04 14:20:00,120.33,120.37,120.2,120.22,34996.0,117.9666,118.0058,117.8392,117.8588,34996.0
2023-04-04 14:25:00,120.22,120.3,120.01,120.05,77639.0,117.8588,117.9372,117.6529,117.6921,77639.0
2023-04-04 14:30:00,120.04,120.09,119.84,120.06,55967.0,117.6823,117.7313,117.4862,117.7019,55967.0
2023-04-04 14:35:00,120.03,120.24,120.03,120.19,19673.0,117.6725,117.8784,117.6725,117.8294,19673.0
2023-04-04 14:40:00,120.21,120.26,120.03,120.11,21780.0,117.849,117.898,117.6725,117.7509,21780.0
2023-04-04 14:45:00,120.1,120.13,120.02,120.08,11435.0,117.7411,117.7705,117.6627,117.7215,11435.0
2023-04-04 14:50:00,120.07,120.12,120.01,120.08,25055.0,117.7117,117.7607,117.6529,117.7215,25055.0
2023-04-04 14:55:00,120.07,120.07,119.8,119.86,63805.0,117.7117,117.7117,117.447,117.5058,63805.0
2023-04-04 15:00:00,119.85,119.95,119.7,119.91,37115.0,117.496,117.5941,117.349,117.5549,37115.0
2023-04-04 15:05:00,119.94,120.05,119.81,119.81,66801.0,117.5843,117.6921,117.4568,117.4568,66801.0
2023-04-04 15:10:00,119.8,119.85,119.67,119.84,42683.0,117.447,117.496,117.3196,117.4862,42683.0
2023-04-04 15:15:00,119.83,119.9,119.69,119.7,66233.0,117.4764,117.545,117.3392,117.349,66233.0
2023-04-04 15:20:00,119.69,119.82,119.63,119.73,48026.0,117.3392,117.4666,117.2804,117.3784,48026.0
2023-04-04 15:25:00,119.68,119.77,119.58,119.61,57538.0,117.3294,117.4176,117.2313,117.2607,57538.0
2023-04-04 15:30:00,119.61,119.87,119.61,119.8,58925.0,117.2607,117.5156,117.2607,117.447,58925.0
2023-04-04 15:35:00,119.78,119.94,119.67,119.91,54345.0,117.4274,117.5843,117.3196,117.5549,54345.0
2023-04-04 15:40:00,119.91,119.95,119.74,119.75,62985.0,117.5549,117.5941,117.3882,117.398,62985.0
2023-04-04 15:45:00,119.76,119.91,119.63,119.91,74307.0,117.4078,117.5549,117.2804,117.5549,74307.0
2023-04-04 15:50:00,119.89,120.04,119.75,119.93,89702.0,117.5352,117.6823,117.398,117.5745,89702.0
2023-04-04 15:55:00,119.93,120.25,119.93,120.16,193193.0,117.5745,117.8882,117.5745,117.7999,193193.0
2023-04-05 09:30:00,119.59,119.69,118.21,118.31,101139.0,117.2411,117.3392,115.8882,115.9863,101139.0
2023-04-05 09:35:00,118.29,118.31,117.4,117.44,68772.0,115.9667,115.9863,115.0942,115.1334,68772.0
2023-04-05 09:40:00,117.46,117.47,116.71,116.76,85474.0,115.153,115.1628,114.4177,114.4667,85474.0
2023-04-05 09:45:00,116.7,117.14,116.61,116.67,71471.0,114.4079,114.8393,114.3197,114.3785,71471.0
2023-04-05 09:50:00,116.67,116.89,116.23,116.74,76201.0,114.3785,114.5942,113.9471,114.4471,76201.0
2023-04-05 09:55:00,116.75,117.04,116.67,116.93,41486.0,114.4569,114.7412,114.3785,114.6334,41486.0
2023-04-05 10:00:00,116.94,117.3,116.21,116.21,139315.0,114.6432,114.9961,113.9275,113.9275,139315.0
2023-04-05 10:05:00,116.21,116.63,115.92,116.35,112153.0,113.9275,114.3393,113.6432,114.0648,112153.0
2023-04-05 10:10:00,116.35,116.61,116.32,116.54,53614.0,114.0648,114.3197,114.0354,114.251,53614.0
2023-04-05 10:15:00,116.51,116.63,116.32,116.42,36941.0,114.2216,114.3393,114.0354,114.1334,36941.0
2023-04-05 10:20:00,116.48,116.86,116.36,116.8,38556.0,114.1922,114.5648,114.0746,114.5059,38556.0
2023-04-05 10:25:00,116.82,116.83,116.29,116.44,61805.0,114.5255,114.5353,114.006,114.153,61805.0
2023-04-05 10:30:00,116.42,116.82,116.32,116.47,35916.0,114.1334,114.5255,114.0354,114.1824,35916.0
2023-04-05 10:35:00,116.46,116.57,116.39,116.44,20664.0,114.1726,114.2805,114.104,114.153,20664.0
2023-04-05 10:40:00,116.43,116.48,116.17,116.2,32798.0,114.1432,114.1922,113.8883,113.9177,32798.0
2023-04-05 10:45:00,116.18,116.61,116.15,116.42,40723.0,113.8981,114.3197,113.8687,114.1334,40723.0
2023-04-05 10:50:00,116.41,116.74,116.35,116.68,45617.0,114.1236,114.4471,114.0648,114.3883,45617.0
2023-04-05 10:55:00,116.68,116.86,116.36,116.39,31440.0,114.3883,114.5648,114.0746,114.104,31440.0
2023-04-05 11:00:00,116.36,116.46,116.14,116.43,30761.0,114.0746,114.1726,113.8589,114.1432,30761.0
2023-04-05 11:05:00,116.4,116.44,116.23,116.33,30263.0,114.1138,114.153,113.9471,114.0452,30263.0
2023-04-05 11:10:00,116.34,116.83,116.26,116.65,35430.0,114.055,114.5353,113.9765,114.3589,35430.0
2023-04-05 11:15:00,116.61,116.77,116.34,116.44,22814.0,114.3197,114.4765,114.055,114.153,22814.0
2023-04-05 11:20:00,116.4,116.64,116.33,116.59,93815.0,114.1138,114.3491,114.0452,114.3001,93815.0
2023-04-05 11:25:00,116.56,116.64,116.32,116.46,24552.0,114.2706,114.3491,114.0354,114.1726,24552.0
2023-04-05 11:30:00,116.48,116.92,116.48,116.89,20219.0,114.1922,114.6236,114.1922,114.5942,20219.0
2023-04-05 11:35:00,116.89,116.96,116.7,116.77,16379.0,114.5942,114.6628,114.4079,114.4765,16379.0
2023-04-05 11:40:00,116.78,116.83,116.51,116.61,18939.0,114.4863,114.5353,114.2216,114.3197,18939.0
2023-04-05 11:45:00,116.63,116.94,116.53,116.74,18797.0,114.3393,114.6432,114.2412,114.4471,18797.0
2023-04-05 11:50:00,116.73,116.78,116.6,116.6,10199.0,114.4373,114.4863,114.3099,114.3099,10199.0
2023-04-05 11:55:00,116.63,116.83,116.63,116.83,10754.0,114.3393,114.5353,114.3393,114.5353,10754.0
2023-04-05 12:00:00,116.85,116.87,116.65,116.68,12536.0,114.555,114.5746,114.3589,114.3883,12536.0
2023-04-05 12:05:00,116.68,116.71,116.45,116.53,11504.0,114.3883,114.4177,114.1628,114.2412,11504.0
2023-04-05 12:10:00,116.52,116.56,116.36,116.36,12050.0,114.2314,114.2706,114.0746,114.0746,12050.0
2023-04-05 12:15:00,116.37,116.46,116.16,116.43,32443.0,114.0844,114.1726,113.8785,114.1432,32443.0
2023-04-05 12:20:00,116.43,116.52,116.35,116.45,51647.0,114.1432,114.2314,114.0648,114.1628,51647.0
2023-04-05 12:25:00,116.41,116.41,116.15,116.23,49048.0,114.1236,114.1236,113.8687,113.9471,49048.0
2023-04-05 12:30:00,116.21,116.21,116.05,116.09,32569.0,113.9275,113.9275,113.7707,113.8099,32569.0
2023-04-05 12:35:00,116.1,116.5,116.1,116.34,34597.0,113.8197,114.2118,113.8197,114.055,34597.0
2023-04-05 12:40:00,116.33,116.4,116.2,116.25,15759.0,114.0452,114.1138,113.9177,113.9667,15759.0
2023-04-05 12:45:00,116.24,116.25,115.91,115.93,46347.0,113.9569,113.9667,113.6334,113.653,46347.0
2023-04-05 12:50:00,115.92,115.94,115.75,115.83,55936.0,113.6432,113.6628,113.4766,113.555,55936.0
2023-04-05 12:55:00,115.83,115.97,115.74,115.75,38632.0,113.555,113.6922,113.4668,113.4766,38632.0
2023-04-05 13:00:00,115.74,115.87,115.65,115.83,36598.0,113.4668,113.5942,113.3785,113.555,36598.0
2023-04-05 13:05:00,115.84,115.9,115.67,115.71,28419.0,113.5648,113.6236,113.3981,113.4373,28419.0
2023-04-05 13:10:00,115.7,115.99,115.7,115.85,54990.0,113.4275,113.7118,113.4275,113.5746,54990.0
2023-04-05 13:15:00,115.87,116.1,115.82,116.1,63643.0,113.5942,113.8197,113.5452,113.8197,63643.0
2023-04-05 13:20:00,116.12,116.18,115.94,116.01,104542.0,113.8393,113.8981,113.6628,113.7315,104542.0
2023-04-05 13:25:00,115.99,116.43,115.98,116.32,41433.0,113.7118,114.1432,113.702,114.0354,41433.0
2023-04-05 13:30:00,116.32,116.56,116.32,116.42,37900.0,114.0354,114.2706,114.0354,114.1334,37900.0
2023-04-05 13:35:00,116.4,116.57,116.34,116.47,35842.0,114.1138,114.2805,114.055,114.1824,35842.0
2023-04-05 13:40:00,116.47,116.67,116.45,116.5,83325.0,114.1824,114.3785,114.1628,114.2118,83325.0
2023-04-05 13:45:00,116.5,116.51,116.32,116.37,85404.0,114.2118,114.2216,114.0354,114.0844,85404.0
2023-04-05 13:50:00,116.38,116.59,116.36,116.54,77752.0,114.0942,114.3001,114.0746,114.251,77752.0
2023-04-05 13:55:00,116.55,116.87,116.46,116.82,145803.0,114.2608,114.5746,114.1726,114.5255,145803.0
2023-04-05 14:00:00,116.82,116.97,116.62,116.94,65441.0,114.5255,114.6726,114.3295,114.6432,65441.0
2023-04-05 14:05:00,116.96,117.12,116.92,117.09,42067.0,114.6628,114.8197,114.6236,114.7902,42067.0
2023-04-05 14:10:00,117.07,117.08,116.75,116.8,43346.0,114.7706,114.7804,114.4569,114.5059,43346.0
2023-04-05 14:15:00,116.82,116.95,116.77,116.77,16939.0,114.5255,114.653,114.4765,114.4765,16939.0
2023-04-05 14:20:00,116.77,116.78,116.47,116.51,28003.0,114.4765,114.4863,114.1824,114.2216,28003.0
2023-04-05 14:25:00,116.51,116.73,116.51,116.67,31293.0,114.2216,114.4373,114.2216,114.3785,31293.0
2023-04-05 14:30:00,116.65,117.07,116.65,117.04,46743.0,114.3589,114.7706,114.3589,114.7412,46743.0
2023-04-05 14:35:00,117.03,117.36,117.01,117.18,48036.0,114.7314,115.0549,114.7118,114.8785,48036.0
2023-04-05 14:40:00,117.18,117.24,116.96,117.04,29227.0,114.8785,114.9373,114.6628,114.7412,29227.0
2023-04-05 14:45:00,117.04,117.41,117.03,117.29,19717.0,114.7412,115.104,114.7314,114.9863,19717.0
2023-04-05 14:50:00,117.26,117.29,117.11,117.13,14681.0,114.9569,114.9863,114.8098,114.8295,14681.0
2023-04-05 14:55:00,117.12,117.24,117.05,117.24,17683.0,114.8197,114.9373,114.751,114.9373,17683.0
2023-04-05 15:00:00,117.24,117.33,117.09,117.18,55909.0,114.9373,115.0255,114.7902,114.8785,55909.0
2023-04-05 15:05:00,117.17,117.25,116.82,116.85,20858.0,114.8687,114.9471,114.5255,114.555,20858.0
2023-04-05 15:10:00,116.88,117.06,116.86,116.98,31798.0,114.5844,114.7608,114.5648,114.6824,31798.0
2023-04-05 15:15:00,116.98,117.13,116.96,116.97,29126.0,114.6824,114.8295,114.6628,114.6726,29126.0
2023-04-05 15:20:00,116.94,117.06,116.9,117.03,30773.0,114.6432,114.7608,114.604,114.7314,30773.0
2023-04-05 15:25:00,117.04,117.34,117.04,117.2,37855.0,114.7412,115.0353,114.7412,114.8981,37855.0
2023-04-05 15:30:00,117.21,117.28,117.11,117.21,44510.0,114.9079,114.9765,114.8098,114.9079,44510.0
2023-04-05 15:35:00,117.19,117.31,117.07,117.12,62953.0,114.8883,115.0059,114.7706,114.8197,62953.0
2023-04-05 15:40:00,117.11,117.5,116.94,117.45,94554.0,114.8098,115.1922,114.6432,115.1432,94554.0
2023-04-05 15:45:00,117.48,117.5,117.27,117.43,52919.0,115.1726,115.1922,114.9667,115.1236,52919.0
2023-04-05 15:50:00,117.44,117.5,117.2,117.4,104469.0,115.1334,115.1922,114.8981,115.0942,104469.0
2023-04-05 15:55:00,117.43,117.52,117.19,117.33,297997.0,115.1236,115.2118,114.8883,115.0255,297997.0
2023-04-06 09:30:00,114.46,114.46,112.78,113.11,308795.0,112.2119,112.2119,110.5649,110.8884,308795.0
2023-04-06 09:35:00,113.12,113.16,112.22,112.33,142634.0,110.8982,110.9374,110.0159,110.1237,142634.0
2023-04-06 09:40:00,112.34,112.61,111.87,112.58,117962.0,110.1335,110.3982,109.6728,110.3688,117962.0
2023-04-06 09:45:00,112.65,112.79,112.18,112.38,131605.0,110.4374,110.5747,109.9767,110.1727,131605.0
2023-04-06 09:50:00,112.34,113.05,112.34,112.94,118080.0,110.1335,110.8296,110.1335,110.7218,118080.0
2023-04-06 09:55:00,112.92,113.54,112.84,113.54,93386.0,110.7021,111.31,110.6237,111.31,93386.0
2023-04-06 10:00:00,113.55,114.01,113.28,114.0,82911.0,111.3198,111.7707,111.0551,111.7609,82911.0
2023-04-06 10:05:00,114.01,114.56,114.0,114.41,66204.0,111.7707,112.3099,111.7609,112.1629,66204.0
2023-04-06 10:10:00,114.44,114.81,114.41,114.63,50338.0,112.1923,112.555,112.1629,112.3786,50338.0
2023-04-06 10:15:00,114.67,114.81,114.28,114.36,52776.0,112.4178,112.555,112.0354,112.1139,52776.0
2023-04-06 10:20:00,114.33,114.38,114.12,114.23,24801.0,112.0844,112.1335,111.8786,111.9864,24801.0
2023-04-06 10:25:00,114.18,114.63,114.12,114.54,63785.0,111.9374,112.3786,111.8786,112.2903,63785.0
2023-04-06 10:30:00,114.54,114.74,114.36,114.39,38260.0,112.2903,112.4864,112.1139,112.1433,38260.0
2023-04-06 10:35:00,114.38,114.45,113.98,114.13,40396.0,112.1335,112.2021,111.7413,111.8884,40396.0
2023-04-06 10:40:00,114.16,114.2,113.91,114.11,38531.0,111.9178,111.957,111.6727,111.8688,38531.0
2023-04-06 10:45:00,114.11,114.42,113.97,114.22,38420.0,111.8688,112.1727,111.7315,111.9766,38420.0
2023-04-06 10:50:00,114.18,114.52,114.07,114.35,38952.0,111.9374,112.2707,111.8296,112.1041,38952.0
2023-04-06 10:55:00,114.38,114.46,114.24,114.29,33652.0,112.1335,112.2119,111.9962,112.0452,33652.0
2023-04-06 11:00:00,114.3,114.68,114.24,114.57,38287.0,112.055,112.4276,111.9962,112.3197,38287.0
2023-04-06 11:05:00,114.55,114.85,114.54,114.75,23998.0,112.3001,112.5942,112.2903,112.4962,23998.0
2023-04-06 11:10:00,114.78,114.99,114.75,114.78,27267.0,112.5256,112.7315,112.4962,112.5256,27267.0
2023-04-06 11:15:00,114.77,114.98,114.77,114.93,33808.0,112.5158,112.7217,112.5158,112.6727,33808.0
2023-04-06 11:20:00,114.93,115.06,114.83,115.05,22277.0,112.6727,112.8001,112.5746,112.7903,22277.0
2023-04-06 11:25:00,115.05,115.05,114.74,114.77,39024.0,112.7903,112.7903,112.4864,112.5158,39024.0
2023-04-06 11:30:00,114.77,114.77,114.6,114.62,45009.0,112.5158,112.5158,112.3491,112.3688,45009.0
2023-04-06 11:35:00,114.6,114.84,114.53,114.82,38546.0,112.3491,112.5844,112.2805,112.5648,38546.0
2023-04-06 11:40:00,114.84,115.17,114.82,115.15,27225.0,112.5844,112.908,112.5648,112.8883,27225.0
2023-04-06 11:45:00,115.17,115.26,115.0,115.06,53794.0,112.908,112.9962,112.7413,112.8001,53794.0
2023-04-06 11:50:00,115.07,115.18,114.88,114.91,30397.0,112.8099,112.9178,112.6236,112.6531,30397.0
2023-04-06 11:55:00,114.88,114.99,114.79,114.91,23273.0,112.6236,112.7315,112.5354,112.6531,23273.0
2023-04-06 12:00:00,114.94,115.13,114.93,114.97,46103.0,112.6825,112.8687,112.6727,112.7119,46103.0
2023-04-06 12:05:00,114.99,115.05,114.81,114.97,31269.0,112.7315,112.7903,112.555,112.7119,31269.0
2023-04-06 12:10:00,114.96,114.96,114.76,114.76,23848.0,112.7021,112.7021,112.506,112.506,23848.0
2023-04-06 12:15:00,114.8,114.96,114.79,114.84,31895.0,112.5452,112.7021,112.5354,112.5844,31895.0
2023-04-06 12:20:00,114.84,114.95,114.71,114.9,28948.0,112.5844,112.6923,112.457,112.6433,28948.0
2023-04-06 12:25:00,114.88,115.02,114.84,115.01,22230.0,112.6236,112.7609,112.5844,112.7511,22230.0
2023-04-06 12:30:00,115.04,115.29,115.04,115.05,29903.0,112.7805,113.0256,112.7805,112.7903,29903.0
2023-04-06 12:35:00,115.04,115.05,114.76,114.77,25186.0,112.7805,112.7903,112.506,112.5158,25186.0
2023-04-06 12:40:00,114.78,114.86,114.74,114.82,55986.0,112.5256,112.604,112.4864,112.5648,55986.0
2023-04-06 12:45:00,114.81,114.9,114.65,114.69,77119.0,112.555,112.6433,112.3982,112.4374,77119.0
2023-04-06 12:50:00,114.71,114.75,114.57,114.62,26838.0,112.457,112.4962,112.3197,112.3688,26838.0
2023-04-06 12:55:00,114.6,114.6,114.38,114.44,22826.0,112.3491,112.3491,112.1335,112.1923,22826.0
2023-04-06 13:00:00,114.42,114.51,114.26,114.48,27241.0,112.1727,112.2609,112.0158,112.2315,27241.0
2023-04-06 13:05:00,114.48,114.77,114.47,114.69,27676.0,112.2315,112.5158,112.2217,112.4374,27676.0
2023-04-06 13:10:00,114.71,114.73,114.62,114.64,19684.0,112.457,112.4766,112.3688,112.3884,19684.0
2023-04-06 13:15:00,114.65,114.83,114.64,114.76,31248.0,112.3982,112.5746,112.3884,112.506,31248.0
2023-04-06 13:20:00,114.77,114.92,114.76,114.84,37104.0,112.5158,112.6629,112.506,112.5844,37104.0
2023-04-06 13:25:00,114.82,114.91,114.67,114.69,56360.0,112.5648,112.6531,112.4178,112.4374,56360.0
2023-04-06 13:30:00,114.69,114.87,114.53,114.55,25439.0,112.4374,112.6138,112.2805,112.3001,25439.0
2023-04-06 13:35:00,114.58,114.84,114.57,114.73,38481.0,112.3295,112.5844,112.3197,112.4766,38481.0
2023-04-06 13:40:00,114.76,114.82,114.6,114.64,26593.0,112.506,112.5648,112.3491,112.3884,26593.0
2023-04-06 13:45:00,114.68,114.7,114.54,114.62,25500.0,112.4276,112.4472,112.2903,112.3688,25500.0
2023-04-06 13:50:00,114.63,114.72,114.52,114.56,26655.0,112.3786,112.4668,112.2707,112.3099,26655.0
2023-04-06 13:55:00,114.55,114.62,114.49,114.61,14483.0,112.3001,112.3688,112.2413,112.3589,14483.0
2023-04-06 14:00:00,114.61,114.67,114.47,114.5,22367.0,112.3589,112.4178,112.2217,112.2511,22367.0
2023-04-06 14:05:00,114.51,114.78,114.51,114.68,21480.0,112.2609,112.5256,112.2609,112.4276,21480.0
2023-04-06 14:10:00,114.7,114.85,114.68,114.79,32719.0,112.4472,112.5942,112.4276,112.5354,32719.0
2023-04-06 14:15:00,114.8,114.88,114.78,114.85,33068.0,112.5452,112.6236,112.5256,112.5942,33068.0
2023-04-06 14:20:00,114.86,114.94,114.71,114.9,30341.0,112.604,112.6825,112.457,112.6433,30341.0
2023-04-06 14:25:00,114.9,114.93,114.83,114.86,36703.0,112.6433,112.6727,112.5746,112.604,36703.0
2023-04-06 14:30:00,114.88,114.93,114.77,114.88,18715.0,112.6236,112.6727,112.5158,112.6236,18715.0
2023-04-06 14:35:00,114.87,114.89,114.71,114.73,25820.0,112.6138,112.6335,112.457,112.4766,25820.0
2023-04-06 14:40:00,114.73,114.83,114.65,114.79,27138.0,112.4766,112.5746,112.3982,112.5354,27138.0
2023-04-06 14:45:00,114.8,114.91,114.72,114.83,21938.0,112.5452,112.6531,112.4668,112.5746,21938.0
2023-04-06 14:50:00,114.84,114.94,114.82,114.88,29339.0,112.5844,112.6825,112.5648,112.6236,29339.0
2023-04-06 14:55:00,114.89,114.92,114.6,114.61,25713.0,112.6335,112.6629,112.3491,112.3589,25713.0
2023-04-06 15:00:00,114.62,114.78,114.61,114.64,21998.0,112.3688,112.5256,112.3589,112.3884,21998.0
2023-04-06 15:05:00,114.65,114.71,114.54,114.54,27380.0,112.3982,112.457,112.2903,112.2903,27380.0
2023-04-06 15:10:00,114.55,114.64,114.41,114.63,39013.0,112.3001,112.3884,112.1629,112.3786,39013.0
2023-04-06 15:15:00,114.62,114.65,114.44,114.55,36483.0,112.3688,112.3982,112.1923,112.3001,36483.0
2023-04-06 15:20:00,114.54,114.62,114.5,114.56,32293.0,112.2903,112.3688,112.2511,112.3099,32293.0
2023-04-06 15:25:00,114.57,114.68,114.57,114.65,29582.0,112.3197,112.4276,112.3197,112.3982,29582.0
2023-04-06 15:30:00,114.66,114.83,114.65,114.72,41807.0,112.408,112.5746,112.3982,112.4668,41807.0
2023-04-06 15:35:00,114.71,114.8,114.6,114.7,50301.0,112.457,112.5452,112.3491,112.4472,50301.0
2023-04-06 15:40:00,114.69,114.69,114.53,114.67,54108.0,112.4374,112.4374,112.2805,112.4178,54108.0
2023-04-06 15:45:00,114.66,114.73,114.56,114.73,74184.0,112.408,112.4766,112.3099,112.4766,74184.0
2023-04-06 15:50:00,114.73,114.73,114.36,114.4,112118.0,112.4766,112.4766,112.1139,112.1531,112118.0
2023-04-06 15:55:00,114.42,114.51,114.34,114.45,229828.0,112.1727,112.2609,112.0943,112.2021,229828.0
2023-04-10 09:30:00,112.96,113.16,112.45,113.13,154923.0,110.7414,110.9374,110.2414,110.908,154923.0
2023-04-10 09:35:00,113.11,114.19,112.94,114.18,68233.0,110.8884,111.9472,110.7218,111.9374,68233.0
2023-04-10 09:40:00,114.18,115.18,114.15,114.72,70691.0,111.9374,112.9178,111.908,112.4668,70691.0
2023-04-10 09:45:00,114.72,114.9,114.58,114.59,36920.0,112.4668,112.6433,112.3295,112.3393,36920.0
2023-04-10 09:50:00,114.61,114.96,114.58,114.85,25991.0,112.3589,112.7021,112.3295,112.5942,25991.0
2023-04-10 09:55:00,114.87,114.93,114.57,114.63,27515.0,112.6138,112.6727,112.3197,112.3786,27515.0
2023-04-10 10:00:00,114.67,114.78,114.52,114.7,30873.0,112.4178,112.5256,112.2707,112.4472,30873.0
2023-04-10 10:05:00,114.74,115.06,114.45,114.92,47404.0,112.4864,112.8001,112.2021,112.6629,47404.0
2023-04-10 10:10:00,114.91,114.96,114.56,114.77,35423.0,112.6531,112.7021,112.3099,112.5158,35423.0
2023-04-10 10:15:00,114.79,115.07,114.79,114.96,25555.0,112.5354,112.8099,112.5354,112.7021,25555.0
2023-04-10 10:20:00,114.95,114.95,114.74,114.94,17850.0,112.6923,112.6923,112.4864,112.6825,17850.0
2023-04-10 10:25:00,114.93,115.0,114.44,114.64,15147.0,112.6727,112.7413,112.1923,112.3884,15147.0
2023-04-10 10:30:00,114.79,114.95,114.7,114.76,34733.0,112.5354,112.6923,112.4472,112.506,34733.0
2023-04-10 10:35:00,114.76,115.27,114.76,115.1,49259.0,112.506,113.006,112.506,112.8393,49259.0
2023-04-10 10:40:00,115.12,115.13,114.77,115.05,16475.0,112.8589,112.8687,112.5158,112.7903,16475.0
2023-04-10 10:45:00,115.03,115.03,114.86,114.91,25791.0,112.7707,112.7707,112.604,112.6531,25791.0
2023-04-10 10:50:00,114.85,114.85,114.67,114.73,20923.0,112.5942,112.5942,112.4178,112.4766,20923.0
2023-04-10 10:55:00,114.71,114.73,114.43,114.44,26812.0,112.457,112.4766,112.1825,112.1923,26812.0
2023-04-10 11:00:00,114.52,114.75,114.45,114.63,34088.0,112.2707,112.4962,112.2021,112.3786,34088.0
2023-04-10 11:05:00,114.63,114.75,114.57,114.69,22143.0,112.3786,112.4962,112.3197,112.4374,22143.0
2023-04-10 11:10:00,114.7,114.96,114.67,114.94,39728.0,112.4472,112.7021,112.4178,112.6825,39728.0
2023-04-10 11:15:00,114.97,115.16,114.84,114.88,17749.0,112.7119,112.8981,112.5844,112.6236,17749.0
2023-04-10 11:20:00,114.87,115.05,114.78,114.83,14168.0,112.6138,112.7903,112.5256,112.5746,14168.0
2023-04-10 11:25:00,114.82,115.23,114.82,115.18,10926.0,112.5648,112.9668,112.5648,112.9178,10926.0
2023-04-10 11:30:00,115.21,115.21,115.06,115.06,13548.0,112.9472,112.9472,112.8001,112.8001,13548.0
2023-04-10 11:35:00,115.04,115.15,114.96,115.05,15678.0,112.7805,112.8883,112.7021,112.7903,15678.0
2023-04-10 11:40:00,115.06,115.16,115.06,115.13,8999.0,112.8001,112.8981,112.8001,112.8687,8999.0
2023-04-10 11:45:00,115.12,115.12,114.94,115.0,8542.0,112.8589,112.8589,112.6825,112.7413,8542.0
2023-04-10 11:50:00,114.98,115.04,114.93,115.02,16268.0,112.7217,112.7805,112.6727,112.7609,16268.0
2023-04-10 11:55:00,115.02,115.02,114.8,114.86,19044.0,112.7609,112.7609,112.5452,112.604,19044.0
2023-04-10 12:00:00,114.86,114.88,114.63,114.69,15908.0,112.604,112.6236,112.3786,112.4374,15908.0
2023-04-10 12:05:00,114.66,114.73,114.52,114.73,17570.0,112.408,112.4766,112.2707,112.4766,17570.0
2023-04-10 12:10:00,114.73,114.76,114.53,114.53,16514.0,112.4766,112.506,112.2805,112.2805,16514.0
2023-04-10 12:15:00,114.53,114.85,114.53,114.82,13940.0,112.2805,112.5942,112.2805,112.5648,13940.0
2023-04-10 12:20:00,114.83,114.99,114.83,114.95,11319.0,112.5746,112.7315,112.5746,112.6923,11319.0
2023-04-10 12:25:00,114.97,115.2,114.96,115.1,8521.0,112.7119,112.9374,112.7021,112.8393,8521.0
2023-04-10 12:30:00,115.13,115.39,115.12,115.32,10666.0,112.8687,113.1236,112.8589,113.055,10666.0
2023-04-10 12:35:00,115.34,115.84,115.34,115.71,24292.0,113.0746,113.5648,113.0746,113.4373,24292.0
2023-04-10 12:40:00,115.71,115.87,115.68,115.85,23810.0,113.4373,113.5942,113.4079,113.5746,23810.0
2023-04-10 12:45:00,115.9,116.13,115.89,116.12,10314.0,113.6236,113.8491,113.6138,113.8393,10314.0
2023-04-10 12:50:00,116.17,116.2,115.95,115.95,21687.0,113.8883,113.9177,113.6726,113.6726,21687.0
2023-04-10 12:55:00,115.94,116.08,115.9,116.03,10374.0,113.6628,113.8001,113.6236,113.7511,10374.0
2023-04-10 13:00:00,116.04,116.13,115.97,116.01,12041.0,113.7609,113.8491,113.6922,113.7315,12041.0
2023-04-10 13:05:00,116.0,116.09,115.94,116.05,71655.0,113.7216,113.8099,113.6628,113.7707,71655.0
2023-04-10 13:10:00,116.07,116.19,116.02,116.12,16227.0,113.7903,113.9079,113.7413,113.8393,16227.0
2023-04-10 13:15:00,116.11,116.16,116.02,116.02,15752.0,113.8295,113.8785,113.7413,113.7413,15752.0
2023-04-10 13:20:00,115.98,116.14,115.95,115.95,9735.0,113.702,113.8589,113.6726,113.6726,9735.0
2023-04-10 13:25:00,115.96,116.1,115.96,116.06,18006.0,113.6824,113.8197,113.6824,113.7805,18006.0
2023-04-10 13:30:00,116.07,116.16,116.03,116.12,14942.0,113.7903,113.8785,113.7511,113.8393,14942.0
2023-04-10 13:35:00,116.12,116.13,115.95,116.06,11555.0,113.8393,113.8491,113.6726,113.7805,11555.0
2023-04-10 13:40:00,116.05,116.06,115.83,116.01,18926.0,113.7707,113.7805,113.555,113.7315,18926.0
2023-04-10 13:45:00,116.03,116.21,115.92,116.1,15981.0,113.7511,113.9275,113.6432,113.8197,15981.0
2023-04-10 13:50:00,116.09,116.16,115.91,115.91,19309.0,113.8099,113.8785,113.6334,113.6334,19309.0
2023-04-10 13:55:00,115.91,116.03,115.88,115.97,7122.0,113.6334,113.7511,113.604,113.6922,7122.0
2023-04-10 14:00:00,116.0,116.11,115.9,116.11,8518.0,113.7216,113.8295,113.6236,113.8295,8518.0
2023-04-10 14:05:00,116.12,116.26,116.12,116.16,10776.0,113.8393,113.9765,113.8393,113.8785,10776.0
2023-04-10 14:10:00,116.15,116.36,116.1,116.36,12039.0,113.8687,114.0746,113.8197,114.0746,12039.0
2023-04-10 14:15:00,116.37,116.5,116.35,116.42,15661.0,114.0844,114.2118,114.0648,114.1334,15661.0
2023-04-10 14:20:00,116.42,116.48,116.33,116.33,16972.0,114.1334,114.1922,114.0452,114.0452,16972.0
2023-04-10 14:25:00,116.33,116.39,116.27,116.3,12751.0,114.0452,114.104,113.9863,114.0158,12751.0
2023-04-10 14:30:00,116.3,116.45,116.28,116.35,12057.0,114.0158,114.1628,113.9961,114.0648,12057.0
2023-04-10 14:35:00,116.36,116.4,116.26,116.32,13055.0,114.0746,114.1138,113.9765,114.0354,13055.0
2023-04-10 14:40:00,116.31,116.33,116.18,116.25,11000.0,114.0256,114.0452,113.8981,113.9667,11000.0
2023-04-10 14:45:00,116.25,116.32,116.23,116.23,11658.0,113.9667,114.0354,113.9471,113.9471,11658.0
2023-04-10 14:50:00,116.24,116.42,116.24,116.39,11601.0,113.9569,114.1334,113.9569,114.104,11601.0
2023-04-10 14:55:00,116.38,116.69,116.38,116.63,20724.0,114.0942,114.3981,114.0942,114.3393,20724.0
2023-04-10 15:00:00,116.63,116.71,116.44,116.54,15611.0,114.3393,114.4177,114.153,114.251,15611.0
2023-04-10 15:05:00,116.54,116.6,116.5,116.52,14191.0,114.251,114.3099,114.2118,114.2314,14191.0
2023-04-10 15:10:00,116.54,116.57,116.41,116.43,13356.0,114.251,114.2805,114.1236,114.1432,13356.0
2023-04-10 15:15:00,116.46,116.47,116.39,116.43,13015.0,114.1726,114.1824,114.104,114.1432,13015.0
2023-04-10 15:20:00,116.42,116.53,116.31,116.34,22701.0,114.1334,114.2412,114.0256,114.055,22701.0
2023-04-10 15:25:00,116.36,116.45,116.33,116.37,16056.0,114.0746,114.1628,114.0452,114.0844,16056.0
2023-04-10 15:30:00,116.38,116.46,116.28,116.28,19144.0,114.0942,114.1726,113.9961,113.9961,19144.0
2023-04-10 15:35:00,116.26,116.4,116.25,116.4,27651.0,113.9765,114.1138,113.9667,114.1138,27651.0
2023-04-10 15:40:00,116.4,116.49,116.33,116.38,28152.0,114.1138,114.202,114.0452,114.0942,28152.0
2023-04-10 15:45:00,116.38,116.4,116.28,116.31,42805.0,114.0942,114.1138,113.9961,114.0256,42805.0
2023-04-10 15:50:00,116.3,116.3,116.05,116.06,59443.0,114.0158,114.0158,113.7707,113.7805,59443.0
2023-04-10 15:55:00,116.07,116.57,116.07,116.56,192516.0,113.7903,114.2805,113.7903,114.2706,192516.0
2023-04-11 09:30:00,117.18,117.63,116.91,117.51,107278.0,114.8785,115.3196,114.6138,115.202,107278.0
2023-04-11 09:35:00,117.55,117.8,117.14,117.52,38104.0,115.2412,115.4863,114.8393,115.2118,38104.0
2023-04-11 09:40:00,117.56,117.58,117.02,117.48,27892.0,115.251,115.2706,114.7216,115.1726,27892.0
2023-04-11 09:45:00,117.52,117.83,117.16,117.17,86212.0,115.2118,115.5157,114.8589,114.8687,86212.0
2023-04-11 09:50:00,117.18,117.2,116.81,116.84,28294.0,114.8785,114.8981,114.5157,114.5452,28294.0
2023-04-11 09:55:00,116.85,117.33,116.85,117.18,32617.0,114.555,115.0255,114.555,114.8785,32617.0
2023-04-11 10:00:00,117.19,117.38,117.04,117.22,29984.0,114.8883,115.0745,114.7412,114.9177,29984.0
2023-04-11 10:05:00,117.18,117.33,117.05,117.15,16652.0,114.8785,115.0255,114.751,114.8491,16652.0
2023-04-11 10:10:00,117.18,117.22,116.87,117.16,26495.0,114.8785,114.9177,114.5746,114.8589,26495.0
2023-04-11 10:15:00,117.15,117.2,116.77,116.86,21984.0,114.8491,114.8981,114.4765,114.5648,21984.0
2023-04-11 10:20:00,116.87,117.29,116.87,117.28,11817.0,114.5746,114.9863,114.5746,114.9765,11817.0
2023-04-11 10:25:00,117.36,117.39,117.25,117.31,9349.0,115.0549,115.0843,114.9471,115.0059,9349.0
2023-04-11 10:30:00,117.29,117.34,117.07,117.1,9298.0,114.9863,115.0353,114.7706,114.8,9298.0
2023-04-11 10:35:00,117.0,117.01,116.88,116.99,9310.0,114.702,114.7118,114.5844,114.6922,9310.0
2023-04-11 10:40:00,116.96,117.08,116.65,116.75,13023.0,114.6628,114.7804,114.3589,114.4569,13023.0
2023-04-11 10:45:00,116.72,116.87,116.5,116.87,20023.0,114.4275,114.5746,114.2118,114.5746,20023.0
2023-04-11 10:50:00,116.92,116.98,116.75,116.79,13337.0,114.6236,114.6824,114.4569,114.4961,13337.0
2023-04-11 10:55:00,116.76,116.79,116.53,116.63,11778.0,114.4667,114.4961,114.2412,114.3393,11778.0
2023-04-11 11:00:00,116.64,116.84,116.6,116.81,15806.0,114.3491,114.5452,114.3099,114.5157,15806.0
2023-04-11 11:05:00,116.8,116.97,116.65,116.76,26114.0,114.5059,114.6726,114.3589,114.4667,26114.0
2023-04-11 11:10:00,116.75,117.1,116.72,117.09,17404.0,114.4569,114.8,114.4275,114.7902,17404.0
2023-04-11 11:15:00,117.12,117.26,117.05,117.2,23831.0,114.8197,114.9569,114.751,114.8981,23831.0
2023-04-11 11:20:00,117.22,117.26,117.04,117.19,17227.0,114.9177,114.9569,114.7412,114.8883,17227.0
2023-04-11 11:25:00,117.19,117.19,116.87,116.89,16573.0,114.8883,114.8883,114.5746,114.5942,16573.0
2023-04-11 11:30:00,116.88,117.05,116.85,117.03,11119.0,114.5844,114.751,114.555,114.7314,11119.0
2023-04-11 11:35:00,117.02,117.1,116.81,117.1,9193.0,114.7216,114.8,114.5157,114.8,9193.0
2023-04-11 11:40:00,117.13,117.21,117.05,117.15,17360.0,114.8295,114.9079,114.751,114.8491,17360.0
2023-04-11 11:45:00,117.16,117.29,117.06,117.25,17121.0,114.8589,114.9863,114.7608,114.9471,17121.0
2023-04-11 11:50:00,117.26,117.4,117.24,117.33,19042.0,114.9569,115.0942,114.9373,115.0255,19042.0
2023-04-11 11:55:00,117.34,117.37,117.24,117.24,11277.0,115.0353,115.0647,114.9373,114.9373,11277.0
2023-04-11 12:00:00,117.24,117.33,117.19,117.19,23214.0,114.9373,115.0255,114.8883,114.8883,23214.0
2023-04-11 12:05:00,117.18,117.19,117.01,117.14,14485.0,114.8785,114.8883,114.7118,114.8393,14485.0
2023-04-11 12:10:00,117.19,117.33,117.1,117.12,12538.0,114.8883,115.0255,114.8,114.8197,12538.0
2023-04-11 12:15:00,117.09,117.11,116.83,116.9,21740.0,114.7902,114.8098,114.5353,114.604,21740.0
2023-04-11 12:20:00,116.89,117.03,116.79,116.83,15756.0,114.5942,114.7314,114.4961,114.5353,15756.0
2023-04-11 12:25:00,116.84,116.84,116.62,116.71,21877.0,114.5452,114.5452,114.3295,114.4177,21877.0
2023-04-11 12:30:00,116.7,116.73,116.57,116.57,20431.0,114.4079,114.4373,114.2805,114.2805,20431.0
2023-04-11 12:35:00,116.55,116.57,116.24,116.28,17881.0,114.2608,114.2805,113.9569,113.9961,17881.0
2023-04-11 12:40:00,116.3,116.41,116.23,116.29,10722.0,114.0158,114.1236,113.9471,114.006,10722.0
2023-04-11 12:45:00,116.31,116.52,116.3,116.51,9200.0,114.0256,114.2314,114.0158,114.2216,9200.0
2023-04-11 12:50:00,116.5,116.56,116.41,116.52,6128.0,114.2118,114.2706,114.1236,114.2314,6128.0
2023-04-11 12:55:00,116.46,116.55,116.46,116.54,4508.0,114.1726,114.2608,114.1726,114.251,4508.0
2023-04-11 13:00:00,116.56,116.6,116.4,116.49,9614.0,114.2706,114.3099,114.1138,114.202,9614.0
2023-04-11 13:05:00,116.48,116.59,116.44,116.54,9831.0,114.1922,114.3001,114.153,114.251,9831.0
2023-04-11 13:10:00,116.53,116.56,116.38,116.38,9264.0,114.2412,114.2706,114.0942,114.0942,9264.0
2023-04-11 13:15:00,116.39,116.5,116.34,116.47,7121.0,114.104,114.2118,114.055,114.1824,7121.0
2023-04-11 13:20:00,116.48,116.58,116.45,116.55,8056.0,114.1922,114.2903,114.1628,114.2608,8056.0
2023-04-11 13:25:00,116.54,116.66,116.54,116.64,4828.0,114.251,114.3687,114.251,114.3491,4828.0
2023-04-11 13:30:00,116.66,116.8,116.66,116.68,17184.0,114.3687,114.5059,114.3687,114.3883,17184.0
2023-04-11 13:35:00,116.72,116.84,116.65,116.8,11165.0,114.4275,114.5452,114.3589,114.5059,11165.0
2023-04-11 13:40:00,116.81,116.92,116.8,116.91,10727.0,114.5157,114.6236,114.5059,114.6138,10727.0
2023-04-11 13:45:00,116.91,117.01,116.88,116.89,34743.0,114.6138,114.7118,114.5844,114.5942,34743.0
2023-04-11 13:50:00,116.9,116.91,116.79,116.88,10168.0,114.604,114.6138,114.4961,114.5844,10168.0
2023-04-11 13:55:00,116.86,117.0,116.82,116.99,8236.0,114.5648,114.702,114.5255,114.6922,8236.0
2023-04-11 14:00:00,116.99,117.0,116.82,116.88,20232.0,114.6922,114.702,114.5255,114.5844,20232.0
2023-04-11 14:05:00,116.87,116.91,116.83,116.86,8016.0,114.5746,114.6138,114.5353,114.5648,8016.0
2023-04-11 14:10:00,116.88,116.88,116.77,116.78,15244.0,114.5844,114.5844,114.4765,114.4863,15244.0
2023-04-11 14:15:00,116.77,116.97,116.77,116.96,8583.0,114.4765,114.6726,114.4765,114.6628,8583.0
2023-04-11 14:20:00,116.95,117.03,116.92,116.95,19232.0,114.653,114.7314,114.6236,114.653,19232.0
2023-04-11 14:25:00,116.98,117.07,116.95,117.07,13687.0,114.6824,114.7706,114.653,114.7706,13687.0
2023-04-11 14:30:00,117.06,117.21,117.05,117.05,16235.0,114.7608,114.9079,114.751,114.751,16235.0
2023-04-11 14:35:00,117.12,117.25,117.09,117.25,15421.0,114.8197,114.9471,114.7902,114.9471,15421.0
2023-04-11 14:40:00,117.26,117.33,117.17,117.17,14558.0,114.9569,115.0255,114.8687,114.8687,14558.0
2023-04-11 14:45:00,117.18,117.25,117.13,117.14,13306.0,114.8785,114.9471,114.8295,114.8393,13306.0
2023-04-11 14:50:00,117.14,117.14,117.03,117.08,11335.0,114.8393,114.8393,114.7314,114.7804,11335.0
2023-04-11 14:55:00,117.07,117.15,117.03,117.14,13335.0,114.7706,114.8491,114.7314,114.8393,13335.0
2023-04-11 15:00:00,117.12,117.15,117.02,117.06,10811.0,114.8197,114.8491,114.7216,114.7608,10811.0
2023-04-11 15:05:00,117.06,117.07,116.92,116.96,23751.0,114.7608,114.7706,114.6236,114.6628,23751.0
2023-04-11 15:10:00,116.97,117.16,116.95,117.1,29551.0,114.6726,114.8589,114.653,114.8,29551.0
2023-04-11 15:15:00,117.12,117.19,117.07,117.13,20187.0,114.8197,114.8883,114.7706,114.8295,20187.0
2023-04-11 15:20:00,117.14,117.24,117.05,117.19,20101.0,114.8393,114.9373,114.751,114.8883,20101.0
2023-04-11 15:25:00,117.14,117.21,117.07,117.16,27780.0,114.8393,114.9079,114.7706,114.8589,27780.0
2023-04-11 15:30:00,117.18,117.21,116.94,116.94,21477.0,114.8785,114.9079,114.6432,114.6432,21477.0
2023-04-11 15:35:00,116.94,117.01,116.65,116.69,34239.0,114.6432,114.7118,114.3589,114.3981,34239.0
2023-04-11 15:40:00,116.68,116.77,116.53,116.59,34015.0,114.3883,114.4765,114.2412,114.3001,34015.0
2023-04-11 15:45:00,116.56,116.57,116.39,116.49,33463.0,114.2706,114.2805,114.104,114.202,33463.0
2023-04-11 15:50:00,116.44,116.47,116.15,116.25,48290.0,114.153,114.1824,113.8687,113.9667,48290.0
2023-04-11 15:55:00,116.24,116.44,116.08,116.4,242204.0,113.9569,114.153,113.8001,114.1138,242204.0
2023-04-12 09:30:00,117.73,117.8,117.12,117.12,95531.0,115.4177,115.4863,114.8197,114.8197,95531.0
2023-04-12 09:35:00,117.09,117.12,115.8,116.0,71728.0,114.7902,114.8197,113.5256,113.7216,71728.0
2023-04-12 09:40:00,115.99,116.19,114.71,114.96,101188.0,113.7118,113.9079,112.457,112.7021,101188.0
2023-04-12 09:45:00,115.0,115.1,114.06,114.58,94157.0,112.7413,112.8393,111.8198,112.3295,94157.0
2023-04-12 09:50:00,114.58,114.59,113.92,114.13,59785.0,112.3295,112.3393,111.6825,111.8884,59785.0
2023-04-12 09:55:00,114.17,114.65,114.15,114.47,44051.0,111.9276,112.3982,111.908,112.2217,44051.0
2023-04-12 10:00:00,114.52,114.99,114.2,114.86,55282.0,112.2707,112.7315,111.957,112.604,55282.0
2023-04-12 10:05:00,114.89,115.16,114.77,114.95,38200.0,112.6335,112.8981,112.5158,112.6923,38200.0
2023-04-12 10:10:00,114.96,115.16,114.71,114.73,45803.0,112.7021,112.8981,112.457,112.4766,45803.0
2023-04-12 10:15:00,114.73,114.88,114.53,114.57,31369.0,112.4766,112.6236,112.2805,112.3197,31369.0
2023-04-12 10:20:00,114.61,115.21,114.6,114.93,38219.0,112.3589,112.9472,112.3491,112.6727,38219.0
2023-04-12 10:25:00,114.93,115.35,114.66,115.24,35422.0,112.6727,113.0844,112.408,112.9766,35422.0
2023-04-12 10:30:00,115.32,115.35,114.64,114.67,31422.0,113.055,113.0844,112.3884,112.4178,31422.0
2023-04-12 10:35:00,114.63,114.79,114.45,114.48,48771.0,112.3786,112.5354,112.2021,112.2315,48771.0
2023-04-12 10:40:00,114.5,115.07,114.49,114.82,33353.0,112.2511,112.8099,112.2413,112.5648,33353.0
2023-04-12 10:45:00,114.74,115.16,114.74,115.09,29285.0,112.4864,112.8981,112.4864,112.8295,29285.0
2023-04-12 10:50:00,115.1,115.18,114.83,114.88,38900.0,112.8393,112.9178,112.5746,112.6236,38900.0
2023-04-12 10:55:00,114.8,114.8,114.45,114.54,34841.0,112.5452,112.5452,112.2021,112.2903,34841.0
2023-04-12 11:00:00,114.5,114.72,114.36,114.42,49894.0,112.2511,112.4668,112.1139,112.1727,49894.0
2023-04-12 11:05:00,114.39,114.54,114.17,114.17,40065.0,112.1433,112.2903,111.9276,111.9276,40065.0
2023-04-12 11:10:00,114.17,114.3,113.99,114.15,27408.0,111.9276,112.055,111.7511,111.908,27408.0
2023-04-12 11:15:00,114.15,114.26,114.03,114.2,27269.0,111.908,112.0158,111.7903,111.957,27269.0
2023-04-12 11:20:00,114.2,114.55,114.18,114.47,21630.0,111.957,112.3001,111.9374,112.2217,21630.0
2023-04-12 11:25:00,114.5,114.52,114.33,114.43,20146.0,112.2511,112.2707,112.0844,112.1825,20146.0
2023-04-12 11:30:00,114.44,114.48,114.34,114.41,22367.0,112.1923,112.2315,112.0943,112.1629,22367.0
2023-04-12 11:35:00,114.37,114.43,114.24,114.31,21116.0,112.1237,112.1825,111.9962,112.0648,21116.0
2023-04-12 11:40:00,114.32,114.42,114.25,114.42,15480.0,112.0746,112.1727,112.006,112.1727,15480.0
2023-04-12 11:45:00,114.43,114.62,114.4,114.6,20281.0,112.1825,112.3688,112.1531,112.3491,20281.0
2023-04-12 11:50:00,114.6,114.78,114.44,114.65,20782.0,112.3491,112.5256,112.1923,112.3982,20782.0
2023-04-12 11:55:00,114.64,114.78,114.63,114.71,20473.0,112.3884,112.5256,112.3786,112.457,20473.0
2023-04-12 12:00:00,114.71,114.81,114.66,114.79,17988.0,112.457,112.555,112.408,112.5354,17988.0
2023-04-12 12:05:00,114.78,114.88,114.74,114.74,16728.0,112.5256,112.6236,112.4864,112.4864,16728.0
2023-04-12 12:10:00,114.76,114.83,114.72,114.75,18626.0,112.506,112.5746,112.4668,112.4962,18626.0
2023-04-12 12:15:00,114.74,114.91,114.67,114.87,16633.0,112.4864,112.6531,112.4178,112.6138,16633.0
2023-04-12 12:20:00,114.84,114.96,114.72,114.87,17494.0,112.5844,112.7021,112.4668,112.6138,17494.0
2023-04-12 12:25:00,114.89,115.11,114.89,114.97,23747.0,112.6335,112.8491,112.6335,112.7119,23747.0
2023-04-12 12:30:00,114.98,115.07,114.93,114.93,19056.0,112.7217,112.8099,112.6727,112.6727,19056.0
2023-04-12 12:35:00,114.93,115.04,114.87,115.02,21460.0,112.6727,112.7805,112.6138,112.7609,21460.0
2023-04-12 12:40:00,115.03,115.03,114.73,114.73,10754.0,112.7707,112.7707,112.4766,112.4766,10754.0
2023-04-12 12:45:00,114.73,114.97,114.72,114.8,15587.0,112.4766,112.7119,112.4668,112.5452,15587.0
2023-04-12 12:50:00,114.84,114.87,114.72,114.82,11977.0,112.5844,112.6138,112.4668,112.5648,11977.0
2023-04-12 12:55:00,114.81,114.96,114.8,114.93,12423.0,112.555,112.7021,112.5452,112.6727,12423.0
2023-04-12 13:00:00,114.93,114.96,114.73,114.79,11231.0,112.6727,112.7021,112.4766,112.5354,11231.0
2023-04-12 13:05:00,114.79,114.97,114.78,114.9,14308.0,112.5354,112.7119,112.5256,112.6433,14308.0
2023-04-12 13:10:00,114.92,115.16,114.91,115.12,17573.0,112.6629,112.8981,112.6531,112.8589,17573.0
2023-04-12 13:15:00,115.15,115.15,114.89,114.92,20242.0,112.8883,112.8883,112.6335,112.6629,20242.0
2023-04-12 13:20:00,114.92,114.97,114.72,114.75,13832.0,112.6629,112.7119,112.4668,112.4962,13832.0
2023-04-12 13:25:00,114.75,114.97,114.72,114.86,11731.0,112.4962,112.7119,112.4668,112.604,11731.0
2023-04-12 13:30:00,114.86,114.97,114.86,114.86,9251.0,112.604,112.7119,112.604,112.604,9251.0
2023-04-12 13:35:00,114.87,114.9,114.62,114.65,15483.0,112.6138,112.6433,112.3688,112.3982,15483.0
2023-04-12 13:40:00,114.65,114.71,114.55,114.55,11657.0,112.3982,112.457,112.3001,112.3001,11657.0
2023-04-12 13:45:00,114.54,114.56,114.42,114.53,21938.0,112.2903,112.3099,112.1727,112.2805,21938.0
2023-04-12 13:50:00,114.54,114.6,114.47,114.54,10267.0,112.2903,112.3491,112.2217,112.2903,10267.0
2023-04-12 13:55:00,114.51,114.65,114.5,114.61,13581.0,112.2609,112.3982,112.2511,112.3589,13581.0
2023-04-12 14:00:00,114.61,114.78,114.36,114.65,27616.0,112.3589,112.5256,112.1139,112.3982,27616.0
2023-04-12 14:05:00,114.64,114.8,114.36,114.41,25613.0,112.3884,112.5452,112.1139,112.1629,25613.0
2023-04-12 14:10:00,114.4,114.73,114.29,114.73,20496.0,112.1531,112.4766,112.0452,112.4766,20496.0
2023-04-12 14:15:00,114.73,114.77,114.62,114.66,15511.0,112.4766,112.5158,112.3688,112.408,15511.0
2023-04-12 14:20:00,114.69,114.75,114.47,114.49,19481.0,112.4374,112.4962,112.2217,112.2413,19481.0
2023-04-12 14:25:00,114.47,114.49,113.95,114.04,48389.0,112.2217,112.2413,111.7119,111.8001,48389.0
2023-04-12 14:30:00,114.04,114.08,113.85,113.95,36081.0,111.8001,111.8394,111.6139,111.7119,36081.0
2023-04-12 14:35:00,113.97,114.07,113.71,113.78,47139.0,111.7315,111.8296,111.4766,111.5453,47139.0
2023-04-12 14:40:00,113.76,113.91,113.68,113.83,27550.0,111.5256,111.6727,111.4472,111.5943,27550.0
2023-04-12 14:45:00,113.86,113.9,113.52,113.58,40515.0,111.6237,111.6629,111.2904,111.3492,40515.0
2023-04-12 14:50:00,113.57,113.76,113.55,113.73,29121.0,111.3394,111.5256,111.3198,111.4962,29121.0
2023-04-12 14:55:00,113.71,113.77,113.57,113.6,31452.0,111.4766,111.5354,111.3394,111.3688,31452.0
2023-04-12 15:00:00,113.56,113.67,113.21,113.41,58769.0,111.3296,111.4374,110.9864,111.1825,58769.0
2023-04-12 15:05:00,113.44,113.58,113.44,113.44,28272.0,111.2119,111.3492,111.2119,111.2119,28272.0
2023-04-12 15:10:00,113.44,113.45,113.16,113.23,31140.0,111.2119,111.2217,110.9374,111.0061,31140.0
2023-04-12 15:15:00,113.19,113.31,113.04,113.26,38895.0,110.9668,111.0845,110.8198,111.0355,38895.0
2023-04-12 15:20:00,113.28,113.33,113.12,113.17,35371.0,111.0551,111.1041,110.8982,110.9472,35371.0
2023-04-12 15:25:00,113.19,113.23,113.02,113.18,50864.0,110.9668,111.0061,110.8002,110.957,50864.0
2023-04-12 15:30:00,113.16,113.42,113.1,113.4,78201.0,110.9374,111.1923,110.8786,111.1727,78201.0
2023-04-12 15:35:00,113.39,113.54,113.37,113.47,67987.0,111.1629,111.31,111.1433,111.2413,67987.0
2023-04-12 15:40:00,113.48,113.52,113.28,113.31,62443.0,111.2511,111.2904,111.0551,111.0845,62443.0
2023-04-12 15:45:00,113.31,113.53,113.21,113.26,63684.0,111.0845,111.3002,110.9864,111.0355,63684.0
2023-04-12 15:50:00,113.24,113.25,113.0,113.06,152596.0,111.0159,111.0257,110.7806,110.8394,152596.0
2023-04-12 15:55:00,113.07,113.18,112.87,113.17,479354.0,110.8492,110.957,110.6531,110.9472,479354.0
2023-04-13 09:30:00,113.55,113.88,113.1,113.28,141273.0,111.3198,111.6433,110.8786,111.0551,141273.0
2023-04-13 09:35:00,113.33,113.48,112.8,113.04,35177.0,111.1041,111.2511,110.5845,110.8198,35177.0
2023-04-13 09:40:00,112.99,113.14,112.7,112.99,53284.0,110.7708,110.9178,110.4865,110.7708,53284.0
2023-04-13 09:45:00,112.99,113.02,112.28,112.36,62389.0,110.7708,110.8002,110.0747,110.1531,62389.0
2023-04-13 09:50:00,112.42,112.42,111.52,111.59,132478.0,110.212,110.212,109.3296,109.3983,132478.0
2023-04-13 09:55:00,111.58,112.19,111.51,112.01,76583.0,109.3885,109.9865,109.3198,109.81,76583.0
2023-04-13 10:00:00,112.04,112.07,111.76,112.07,38511.0,109.8394,109.8688,109.5649,109.8688,38511.0
2023-04-13 10:05:00,112.12,112.64,112.02,112.55,68511.0,109.9179,110.4276,109.8198,110.3394,68511.0
2023-04-13 10:10:00,112.53,112.91,112.34,112.86,42177.0,110.3198,110.6923,110.1335,110.6433,42177.0
2023-04-13 10:15:00,112.87,113.04,112.83,112.89,33624.0,110.6531,110.8198,110.6139,110.6727,33624.0
2023-04-13 10:20:00,112.86,112.96,112.76,112.91,22371.0,110.6433,110.7414,110.5453,110.6923,22371.0
2023-04-13 10:25:00,112.94,113.05,112.8,113.04,23291.0,110.7218,110.8296,110.5845,110.8198,23291.0
2023-04-13 10:30:00,113.05,113.08,112.63,112.97,29245.0,110.8296,110.859,110.4178,110.7512,29245.0
2023-04-13 10:35:00,113.0,113.05,112.72,112.72,20832.0,110.7806,110.8296,110.5061,110.5061,20832.0
2023-04-13 10:40:00,112.7,112.72,112.48,112.58,33519.0,110.4865,110.5061,110.2708,110.3688,33519.0
2023-04-13 10:45:00,112.55,112.67,112.45,112.58,29295.0,110.3394,110.4571,110.2414,110.3688,29295.0
2023-04-13 10:50:00,112.59,112.68,112.5,112.53,22344.0,110.3786,110.4669,110.2904,110.3198,22344.0
2023-04-13 10:55:00,112.53,112.78,112.38,112.51,32696.0,110.3198,110.5649,110.1727,110.3002,32696.0
2023-04-13 11:00:00,112.53,112.83,112.53,112.83,29704.0,110.3198,110.6139,110.3198,110.6139,29704.0
2023-04-13 11:05:00,112.83,112.96,112.68,112.71,23897.0,110.6139,110.7414,110.4669,110.4963,23897.0
2023-04-13 11:10:00,112.76,112.81,112.48,112.58,20340.0,110.5453,110.5943,110.2708,110.3688,20340.0
2023-04-13 11:15:00,112.59,112.66,112.44,112.54,30834.0,110.3786,110.4472,110.2316,110.3296,30834.0
2023-04-13 11:20:00,112.54,112.73,112.48,112.73,20616.0,110.3296,110.5159,110.2708,110.5159,20616.0
2023-04-13 11:25:00,112.71,112.78,112.63,112.78,20466.0,110.4963,110.5649,110.4178,110.5649,20466.0
2023-04-13 11:30:00,112.78,112.97,112.77,112.9,33110.0,110.5649,110.7512,110.5551,110.6825,33110.0
2023-04-13 11:35:00,112.91,113.02,112.84,112.93,22321.0,110.6923,110.8002,110.6237,110.7119,22321.0
2023-04-13 11:40:00,112.95,113.23,112.92,113.16,45653.0,110.7316,111.0061,110.7021,110.9374,45653.0
2023-04-13 11:45:00,113.13,113.17,112.77,112.83,17439.0,110.908,110.9472,110.5551,110.6139,17439.0
2023-04-13 11:50:00,112.84,112.84,112.62,112.74,27334.0,110.6237,110.6237,110.408,110.5257,27334.0
2023-04-13 11:55:00,112.74,113.11,112.69,113.1,20246.0,110.5257,110.8884,110.4767,110.8786,20246.0
2023-04-13 12:00:00,113.13,113.48,113.12,113.4,35284.0,110.908,111.2511,110.8982,111.1727,35284.0
2023-04-13 12:05:00,113.34,113.53,113.28,113.34,24463.0,111.1139,111.3002,111.0551,111.1139,24463.0
2023-04-13 12:10:00,113.32,113.4,113.18,113.18,15034.0,111.0943,111.1727,110.957,110.957,15034.0
2023-04-13 12:15:00,113.19,113.42,113.12,113.26,11740.0,110.9668,111.1923,110.8982,111.0355,11740.0
2023-04-13 12:20:00,113.26,113.4,113.2,113.23,18084.0,111.0355,111.1727,110.9766,111.0061,18084.0
2023-04-13 12:25:00,113.24,113.36,113.14,113.35,16041.0,111.0159,111.1335,110.9178,111.1237,16041.0
2023-04-13 12:30:00,113.35,113.35,113.12,113.15,28090.0,111.1237,111.1237,110.8982,110.9276,28090.0
2023-04-13 12:35:00,113.15,113.18,113.0,113.07,16220.0,110.9276,110.957,110.7806,110.8492,16220.0
2023-04-13 12:40:00,113.06,113.1,112.96,113.02,15312.0,110.8394,110.8786,110.7414,110.8002,15312.0
2023-04-13 12:45:00,113.0,113.02,112.88,112.98,12148.0,110.7806,110.8002,110.6629,110.761,12148.0
2023-04-13 12:50:00,112.99,113.03,112.78,112.79,23753.0,110.7708,110.81,110.5649,110.5747,23753.0
2023-04-13 12:55:00,112.78,112.96,112.75,112.96,23225.0,110.5649,110.7414,110.5355,110.7414,23225.0
2023-04-13 13:00:00,113.05,113.05,112.74,112.9,19184.0,110.8296,110.8296,110.5257,110.6825,19184.0
2023-04-13 13:05:00,112.89,113.02,112.89,112.97,21100.0,110.6727,110.8002,110.6727,110.7512,21100.0
2023-04-13 13:10:00,112.99,113.23,112.98,113.14,23188.0,110.7708,111.0061,110.761,110.9178,23188.0
2023-04-13 13:15:00,113.13,113.14,113.0,113.06,18929.0,110.908,110.9178,110.7806,110.8394,18929.0
2023-04-13 13:20:00,113.07,113.09,112.97,113.02,19473.0,110.8492,110.8688,110.7512,110.8002,19473.0
2023-04-13 13:25:00,113.02,113.16,113.0,113.13,19443.0,110.8002,110.9374,110.7806,110.908,19443.0
2023-04-13 13:30:00,113.15,113.15,113.01,113.06,16109.0,110.9276,110.9276,110.7904,110.8394,16109.0
2023-04-13 13:35:00,113.04,113.19,113.02,113.19,30166.0,110.8198,110.9668,110.8002,110.9668,30166.0
2023-04-13 13:40:00,113.19,113.3,113.19,113.25,21932.0,110.9668,111.0747,110.9668,111.0257,21932.0
2023-04-13 13:45:00,113.27,113.32,113.23,113.32,20471.0,111.0453,111.0943,111.0061,111.0943,20471.0
2023-04-13 13:50:00,113.32,113.38,113.21,113.35,19693.0,111.0943,111.1531,110.9864,111.1237,19693.0
2023-04-13 13:55:00,113.33,113.36,113.24,113.36,18650.0,111.1041,111.1335,111.0159,111.1335,18650.0
2023-04-13 14:00:00,113.39,113.39,113.27,113.33,11601.0,111.1629,111.1629,111.0453,111.1041,11601.0
2023-04-13 14:05:00,113.33,113.44,113.33,113.4,15038.0,111.1041,111.2119,111.1041,111.1727,15038.0
2023-04-13 14:10:00,113.41,113.52,113.34,113.5,20789.0,111.1825,111.2904,111.1139,111.2708,20789.0
2023-04-13 14:15:00,113.5,113.55,113.44,113.5,45089.0,111.2708,111.3198,111.2119,111.2708,45089.0
2023-04-13 14:20:00,113.48,113.53,113.37,113.47,24365.0,111.2511,111.3002,111.1433,111.2413,24365.0
2023-04-13 14:25:00,113.46,113.5,113.39,113.42,30232.0,111.2315,111.2708,111.1629,111.1923,30232.0
2023-04-13 14:30:00,113.41,113.51,113.4,113.41,20766.0,111.1825,111.2806,111.1727,111.1825,20766.0
2023-04-13 14:35:00,113.4,113.59,113.35,113.55,28037.0,111.1727,111.359,111.1237,111.3198,28037.0
2023-04-13 14:40:00,113.54,113.73,113.46,113.65,26013.0,111.31,111.4962,111.2315,111.4178,26013.0
2023-04-13 14:45:00,113.65,113.66,113.54,113.57,17189.0,111.4178,111.4276,111.31,111.3394,17189.0
2023-04-13 14:50:00,113.57,113.64,113.49,113.64,21282.0,111.3394,111.408,111.2609,111.408,21282.0
2023-04-13 14:55:00,113.65,113.67,113.49,113.54,29002.0,111.4178,111.4374,111.2609,111.31,29002.0
2023-04-13 15:00:00,113.55,113.75,113.52,113.72,20708.0,111.3198,111.5158,111.2904,111.4864,20708.0
2023-04-13 15:05:00,113.73,113.8,113.66,113.79,32810.0,111.4962,111.5649,111.4276,111.5551,32810.0
2023-04-13 15:10:00,113.81,113.86,113.73,113.74,32028.0,111.5747,111.6237,111.4962,111.506,32028.0
2023-04-13 15:15:00,113.75,113.75,113.66,113.72,27015.0,111.5158,111.5158,111.4276,111.4864,27015.0
2023-04-13 15:20:00,113.7,113.91,113.69,113.77,36317.0,111.4668,111.6727,111.457,111.5354,36317.0
2023-04-13 15:25:00,113.77,113.8,113.69,113.75,24437.0,111.5354,111.5649,111.457,111.5158,24437.0
2023-04-13 15:30:00,113.73,113.73,113.54,113.57,34383.0,111.4962,111.4962,111.31,111.3394,34383.0
2023-04-13 15:35:00,113.59,113.61,113.46,113.56,31516.0,111.359,111.3786,111.2315,111.3296,31516.0
2023-04-13 15:40:00,113.55,113.68,113.52,113.64,59889.0,111.3198,111.4472,111.2904,111.408,59889.0
2023-04-13 15:45:00,113.66,113.71,113.39,113.47,81166.0,111.4276,111.4766,111.1629,111.2413,81166.0
2023-04-13 15:50:00,113.46,113.51,113.35,113.43,119857.0,111.2315,111.2806,111.1237,111.2021,119857.0
2023-04-13 15:55:00,113.39,113.49,113.28,113.45,254672.0,111.1629,111.2609,111.0551,111.2217,254672.0
2023-04-14 09:30:00,113.53,113.73,113.28,113.59,63444.0,111.3002,111.4962,111.0551,111.359,63444.0
2023-04-14 09:35:00,113.56,114.22,113.5,114.01,32280.0,111.3296,111.9766,111.2708,111.7707,32280.0
2023-04-14 09:40:00,114.01,114.33,113.76,114.29,36129.0,111.7707,112.0844,111.5256,112.0452,36129.0
2023-04-14 09:45:00,114.27,114.52,114.21,114.48,35777.0,112.0256,112.2707,111.9668,112.2315,35777.0
2023-04-14 09:50:00,114.48,114.85,114.48,114.62,30870.0,112.2315,112.5942,112.2315,112.3688,30870.0
2023-04-14 09:55:00,114.61,115.05,114.56,114.78,35661.0,112.3589,112.7903,112.3099,112.5256,35661.0
2023-04-14 10:00:00,114.74,114.78,114.38,114.69,42893.0,112.4864,112.5256,112.1335,112.4374,42893.0
2023-04-14 10:05:00,114.73,114.75,113.78,113.92,46434.0,112.4766,112.4962,111.5453,111.6825,46434.0
2023-04-14 10:10:00,113.95,114.25,113.93,114.02,31269.0,111.7119,112.006,111.6923,111.7805,31269.0
2023-04-14 10:15:00,114.01,114.01,113.46,113.54,32803.0,111.7707,111.7707,111.2315,111.31,32803.0
2023-04-14 10:20:00,113.54,113.66,113.21,113.28,22173.0,111.31,111.4276,110.9864,111.0551,22173.0
2023-04-14 10:25:00,113.34,113.47,113.18,113.25,22618.0,111.1139,111.2413,110.957,111.0257,22618.0
2023-04-14 10:30:00,113.25,113.41,112.97,112.98,38306.0,111.0257,111.1825,110.7512,110.761,38306.0
2023-04-14 10:35:00,112.98,113.06,112.76,113.05,42891.0,110.761,110.8394,110.5453,110.8296,42891.0
2023-04-14 10:40:00,113.03,113.08,112.68,113.08,67531.0,110.81,110.859,110.4669,110.859,67531.0
2023-04-14 10:45:00,113.07,113.3,112.85,113.2,29550.0,110.8492,111.0747,110.6335,110.9766,29550.0
2023-04-14 10:50:00,113.17,113.29,112.95,113.01,29270.0,110.9472,111.0649,110.7316,110.7904,29270.0
2023-04-14 10:55:00,113.0,113.06,112.82,112.92,43360.0,110.7806,110.8394,110.6041,110.7021,43360.0
2023-04-14 11:00:00,112.94,113.04,112.75,112.78,22186.0,110.7218,110.8198,110.5355,110.5649,22186.0
2023-04-14 11:05:00,112.76,112.94,112.67,112.75,28794.0,110.5453,110.7218,110.4571,110.5355,28794.0
2023-04-14 11:10:00,112.76,112.94,112.62,112.72,67066.0,110.5453,110.7218,110.408,110.5061,67066.0
2023-04-14 11:15:00,112.77,112.86,112.58,112.79,43922.0,110.5551,110.6433,110.3688,110.5747,43922.0
2023-04-14 11:20:00,112.79,112.8,112.64,112.66,26185.0,110.5747,110.5845,110.4276,110.4472,26185.0
2023-04-14 11:25:00,112.69,112.72,112.59,112.63,22943.0,110.4767,110.5061,110.3786,110.4178,22943.0
2023-04-14 11:30:00,112.62,112.73,112.45,112.49,31758.0,110.408,110.5159,110.2414,110.2806,31758.0
2023-04-14 11:35:00,112.51,112.56,112.22,112.24,23348.0,110.3002,110.3492,110.0159,110.0355,23348.0
2023-04-14 11:40:00,112.25,112.39,112.2,112.25,18873.0,110.0453,110.1826,109.9963,110.0453,18873.0
2023-04-14 11:45:00,112.25,112.38,112.1,112.1,26926.0,110.0453,110.1727,109.8982,109.8982,26926.0
2023-04-14 11:50:00,112.09,112.33,112.06,112.29,18772.0,109.8884,110.1237,109.859,110.0845,18772.0
2023-04-14 11:55:00,112.29,112.29,112.1,112.25,13086.0,110.0845,110.0845,109.8982,110.0453,13086.0
2023-04-14 12:00:00,112.25,112.29,112.05,112.1,34030.0,110.0453,110.0845,109.8492,109.8982,34030.0
2023-04-14 12:05:00,112.12,112.22,111.71,111.95,107737.0,109.9179,110.0159,109.5159,109.7512,107737.0
2023-04-14 12:10:00,111.98,112.01,111.76,111.83,39981.0,109.7806,109.81,109.5649,109.6336,39981.0
2023-04-14 12:15:00,111.84,111.96,111.73,111.81,36907.0,109.6434,109.761,109.5355,109.6139,36907.0
2023-04-14 12:20:00,111.77,111.92,111.52,111.62,77591.0,109.5747,109.7218,109.3296,109.4277,77591.0
2023-04-14 12:25:00,111.63,111.9,111.56,111.88,50546.0,109.4375,109.7022,109.3689,109.6826,50546.0
2023-04-14 12:30:00,111.89,111.93,111.76,111.91,36529.0,109.6924,109.7316,109.5649,109.712,36529.0
2023-04-14 12:35:00,111.91,112.0,111.77,111.82,27458.0,109.712,109.8002,109.5747,109.6237,27458.0
2023-04-14 12:40:00,111.83,111.83,111.52,111.53,41592.0,109.6336,109.6336,109.3296,109.3394,41592.0
2023-04-14 12:45:00,111.54,111.64,111.37,111.63,66649.0,109.3492,109.4473,109.1826,109.4375,66649.0
2023-04-14 12:50:00,111.62,111.74,111.6,111.66,13210.0,109.4277,109.5453,109.4081,109.4669,13210.0
2023-04-14 12:55:00,111.64,111.82,111.55,111.81,35649.0,109.4473,109.6237,109.3591,109.6139,35649.0
2023-04-14 13:00:00,111.8,112.01,111.77,111.98,30272.0,109.6041,109.81,109.5747,109.7806,30272.0
2023-04-14 13:05:00,112.03,112.16,111.93,112.02,25406.0,109.8296,109.9571,109.7316,109.8198,25406.0
2023-04-14 13:10:00,112.03,112.13,111.99,112.1,26070.0,109.8296,109.9277,109.7904,109.8982,26070.0
2023-04-14 13:15:00,112.1,112.18,112.05,112.07,10853.0,109.8982,109.9767,109.8492,109.8688,10853.0
2023-04-14 13:20:00,112.07,112.07,111.79,111.86,10963.0,109.8688,109.8688,109.5943,109.663,10963.0
2023-04-14 13:25:00,111.88,111.91,111.66,111.66,14767.0,109.6826,109.712,109.4669,109.4669,14767.0
2023-04-14 13:30:00,111.64,111.69,111.49,111.63,15999.0,109.4473,109.4963,109.3002,109.4375,15999.0
2023-04-14 13:35:00,111.62,111.69,111.55,111.69,13491.0,109.4277,109.4963,109.3591,109.4963,13491.0
2023-04-14 13:40:00,111.72,111.92,111.69,111.77,12687.0,109.5257,109.7218,109.4963,109.5747,12687.0
2023-04-14 13:45:00,111.74,111.91,111.7,111.87,12049.0,109.5453,109.712,109.5061,109.6728,12049.0
2023-04-14 13:50:00,111.87,111.98,111.86,111.96,8316.0,109.6728,109.7806,109.663,109.761,8316.0
2023-04-14 13:55:00,111.96,112.08,111.94,112.02,14262.0,109.761,109.8786,109.7414,109.8198,14262.0
2023-04-14 14:00:00,112.06,112.07,111.95,112.0,15634.0,109.859,109.8688,109.7512,109.8002,15634.0
2023-04-14 14:05:00,111.94,112.24,111.94,112.24,12511.0,109.7414,110.0355,109.7414,110.0355,12511.0
2023-04-14 14:10:00,112.25,112.42,112.24,112.39,12203.0,110.0453,110.212,110.0355,110.1826,12203.0
2023-04-14 14:15:00,112.4,112.57,112.37,112.47,14951.0,110.1924,110.359,110.1629,110.261,14951.0
2023-04-14 14:20:00,112.45,112.77,112.45,112.73,10624.0,110.2414,110.5551,110.2414,110.5159,10624.0
2023-04-14 14:25:00,112.72,112.84,112.62,112.79,18161.0,110.5061,110.6237,110.408,110.5747,18161.0
2023-04-14 14:30:00,112.81,112.9,112.79,112.86,14116.0,110.5943,110.6825,110.5747,110.6433,14116.0
2023-04-14 14:35:00,112.88,112.89,112.7,112.75,13731.0,110.6629,110.6727,110.4865,110.5355,13731.0
2023-04-14 14:40:00,112.75,112.81,112.68,112.76,28536.0,110.5355,110.5943,110.4669,110.5453,28536.0
2023-04-14 14:45:00,112.77,112.82,112.64,112.8,15522.0,110.5551,110.6041,110.4276,110.5845,15522.0
2023-04-14 14:50:00,112.77,112.77,112.56,112.62,19270.0,110.5551,110.5551,110.3492,110.408,19270.0
2023-04-14 14:55:00,112.61,112.77,112.59,112.77,24392.0,110.3982,110.5551,110.3786,110.5551,24392.0
2023-04-14 15:00:00,112.79,112.79,112.57,112.62,14460.0,110.5747,110.5747,110.359,110.408,14460.0
2023-04-14 15:05:00,112.65,112.7,112.53,112.66,26611.0,110.4374,110.4865,110.3198,110.4472,26611.0
2023-04-14 15:10:00,112.65,112.66,112.37,112.39,23880.0,110.4374,110.4472,110.1629,110.1826,23880.0
2023-04-14 15:15:00,112.38,112.43,112.2,112.39,47131.0,110.1727,110.2218,109.9963,110.1826,47131.0
2023-04-14 15:20:00,112.39,112.61,112.32,112.56,27815.0,110.1826,110.3982,110.1139,110.3492,27815.0
2023-04-14 15:25:00,112.59,112.82,112.59,112.79,32827.0,110.3786,110.6041,110.3786,110.5747,32827.0
2023-04-14 15:30:00,112.8,112.83,112.73,112.8,24477.0,110.5845,110.6139,110.5159,110.5845,24477.0
2023-04-14 15:35:00,112.81,112.86,112.67,112.8,48505.0,110.5943,110.6433,110.4571,110.5845,48505.0
2023-04-14 15:40:00,112.82,112.97,112.69,112.94,43787.0,110.6041,110.7512,110.4767,110.7218,43787.0
2023-04-14 15:45:00,112.94,113.07,112.87,112.94,41235.0,110.7218,110.8492,110.6531,110.7218,41235.0
2023-04-14 15:50:00,112.91,112.98,112.7,112.71,63854.0,110.6923,110.761,110.4865,110.4963,63854.0
2023-04-14 15:55:00,112.72,112.91,112.6,112.89,225960.0,110.5061,110.6923,110.3884,110.6727,225960.0
2023-04-17 09:30:00,109.44,111.08,109.0,110.84,216152.0,107.2905,108.8983,106.8591,108.663,216152.0
2023-04-17 09:35:00,110.83,111.05,110.72,110.86,62830.0,108.6532,108.8689,108.5454,108.6826,62830.0
2023-04-17 09:40:00,110.83,111.14,110.44,110.75,105526.0,108.6532,108.9571,108.2709,108.5748,105526.0
2023-04-17 09:45:00,110.77,110.9,109.98,110.31,98385.0,108.5944,108.7218,107.8199,108.1434,98385.0
2023-04-17 09:50:00,110.33,110.39,109.53,109.55,83068.0,108.163,108.2218,107.3787,107.3983,83068.0
2023-04-17 09:55:00,109.55,110.07,109.23,110.06,102770.0,107.3983,107.9081,107.0846,107.8983,102770.0
2023-04-17 10:00:00,110.03,110.25,109.5,109.58,86990.0,107.8689,108.0846,107.3493,107.4277,86990.0
2023-04-17 10:05:00,109.59,110.2,109.56,109.97,70714.0,107.4375,108.0356,107.4081,107.8101,70714.0
2023-04-17 10:10:00,109.98,110.2,109.95,110.12,43053.0,107.8199,108.0356,107.7905,107.9571,43053.0
2023-04-17 10:15:00,110.14,110.52,110.1,110.34,56365.0,107.9767,108.3493,107.9375,108.1728,56365.0
2023-04-17 10:20:00,110.33,110.61,110.27,110.41,59484.0,108.163,108.4375,108.1042,108.2414,59484.0
2023-04-17 10:25:00,110.43,110.5,109.99,110.0,60617.0,108.261,108.3297,107.8297,107.8395,60617.0
2023-04-17 10:30:00,109.99,110.19,109.91,110.13,42233.0,107.8297,108.0258,107.7513,107.9669,42233.0
2023-04-17 10:35:00,110.11,110.12,109.66,109.92,62617.0,107.9473,107.9571,107.5062,107.7611,62617.0
2023-04-17 10:40:00,109.92,109.92,109.52,109.73,43652.0,107.7611,107.7611,107.3689,107.5748,43652.0
2023-04-17 10:45:00,109.71,109.94,109.65,109.94,38086.0,107.5552,107.7807,107.4964,107.7807,38086.0
2023-04-17 10:50:00,109.93,110.12,109.84,110.09,36350.0,107.7709,107.9571,107.6826,107.9277,36350.0
2023-04-17 10:55:00,110.1,110.3,109.89,110.29,48911.0,107.9375,108.1336,107.7317,108.1238,48911.0
2023-04-17 11:00:00,110.31,110.4,110.07,110.23,28782.0,108.1434,108.2316,107.9081,108.065,28782.0
2023-04-17 11:05:00,110.21,110.37,110.17,110.21,20109.0,108.0454,108.2022,108.0062,108.0454,20109.0
2023-04-17 11:10:00,110.24,110.28,109.98,110.05,29123.0,108.0748,108.114,107.8199,107.8885,29123.0
2023-04-17 11:15:00,110.06,110.17,109.87,109.94,43360.0,107.8983,108.0062,107.712,107.7807,43360.0
2023-04-17 11:20:00,109.94,110.13,109.88,110.1,44731.0,107.7807,107.9669,107.7219,107.9375,44731.0
2023-04-17 11:25:00,110.13,110.24,109.81,109.9,31121.0,107.9669,108.0748,107.6532,107.7415,31121.0
2023-04-17 11:30:00,109.9,110.0,109.77,109.83,56151.0,107.7415,107.8395,107.614,107.6728,56151.0
2023-04-17 11:35:00,109.83,109.85,109.63,109.76,41519.0,107.6728,107.6924,107.4768,107.6042,41519.0
2023-04-17 11:40:00,109.76,109.86,109.51,109.58,61950.0,107.6042,107.7022,107.3591,107.4277,61950.0
2023-04-17 11:45:00,109.6,109.73,109.46,109.71,64285.0,107.4474,107.5748,107.3101,107.5552,64285.0
2023-04-17 11:50:00,109.71,109.82,109.63,109.74,28351.0,107.5552,107.663,107.4768,107.5846,28351.0
2023-04-17 11:55:00,109.74,109.77,109.61,109.68,23398.0,107.5846,107.614,107.4572,107.5258,23398.0
2023-04-17 12:00:00,109.67,109.67,109.52,109.61,30403.0,107.516,107.516,107.3689,107.4572,30403.0
2023-04-17 12:05:00,109.6,109.63,109.46,109.61,30626.0,107.4474,107.4768,107.3101,107.4572,30626.0
2023-04-17 12:10:00,109.6,109.74,109.44,109.52,25229.0,107.4474,107.5846,107.2905,107.3689,25229.0
2023-04-17 12:15:00,109.55,109.58,109.43,109.49,29126.0,107.3983,107.4277,107.2807,107.3395,29126.0
2023-04-17 12:20:00,109.5,109.56,109.35,109.54,72926.0,107.3493,107.4081,107.2023,107.3885,72926.0
2023-04-17 12:25:00,109.55,109.81,109.55,109.77,39583.0,107.3983,107.6532,107.3983,107.614,39583.0
2023-04-17 12:30:00,109.77,109.87,109.67,109.82,31482.0,107.614,107.712,107.516,107.663,31482.0
2023-04-17 12:35:00,109.82,110.21,109.79,110.1,49562.0,107.663,108.0454,107.6336,107.9375,49562.0
2023-04-17 12:40:00,110.1,110.28,110.09,110.25,42566.0,107.9375,108.114,107.9277,108.0846,42566.0
2023-04-17 12:45:00,110.24,110.37,110.2,110.32,21741.0,108.0748,108.2022,108.0356,108.1532,21741.0
2023-04-17 12:50:00,110.32,110.53,110.22,110.27,36130.0,108.1532,108.3591,108.0552,108.1042,36130.0
2023-04-17 12:55:00,110.29,110.46,110.21,110.46,12223.0,108.1238,108.2905,108.0454,108.2905,12223.0
2023-04-17 13:00:00,110.49,110.5,110.34,110.39,19177.0,108.3199,108.3297,108.1728,108.2218,19177.0
2023-04-17 13:05:00,110.37,110.39,110.1,110.16,21594.0,108.2022,108.2218,107.9375,107.9964,21594.0
2023-04-17 13:10:00,110.14,110.16,110.04,110.06,16533.0,107.9767,107.9964,107.8787,107.8983,16533.0
2023-04-17 13:15:00,110.06,110.35,110.06,110.31,21487.0,107.8983,108.1826,107.8983,108.1434,21487.0
2023-04-17 13:20:00,110.31,110.4,110.16,110.16,14947.0,108.1434,108.2316,107.9964,107.9964,14947.0
2023-04-17 13:25:00,110.15,110.24,110.1,110.23,20413.0,107.9865,108.0748,107.9375,108.065,20413.0
2023-04-17 13:30:00,110.23,110.35,110.16,110.28,18178.0,108.065,108.1826,107.9964,108.114,18178.0
2023-04-17 13:35:00,110.25,110.48,110.21,110.45,18744.0,108.0846,108.3101,108.0454,108.2807,18744.0
2023-04-17 13:40:00,110.46,110.47,110.32,110.4,40187.0,108.2905,108.3003,108.1532,108.2316,40187.0
2023-04-17 13:45:00,110.38,110.4,110.32,110.35,19738.0,108.212,108.2316,108.1532,108.1826,19738.0
2023-04-17 13:50:00,110.36,110.49,110.26,110.42,30889.0,108.1924,108.3199,108.0944,108.2512,30889.0
2023-04-17 13:55:00,110.44,110.44,110.28,110.31,25389.0,108.2709,108.2709,108.114,108.1434,25389.0
2023-04-17 14:00:00,110.32,110.44,110.26,110.39,20866.0,108.1532,108.2709,108.0944,108.2218,20866.0
2023-04-17 14:05:00,110.38,110.4,110.27,110.38,23332.0,108.212,108.2316,108.1042,108.212,23332.0
2023-04-17 14:10:00,110.37,110.41,110.28,110.36,17496.0,108.2022,108.2414,108.114,108.1924,17496.0
2023-04-17 14:15:00,110.35,110.35,110.26,110.28,23215.0,108.1826,108.1826,108.0944,108.114,23215.0
2023-04-17 14:20:00,110.28,110.42,110.28,110.42,30879.0,108.114,108.2512,108.114,108.2512,30879.0
2023-04-17 14:25:00,110.45,110.56,110.44,110.49,22312.0,108.2807,108.3885,108.2709,108.3199,22312.0
2023-04-17 14:30:00,110.48,110.66,110.48,110.63,19860.0,108.3101,108.4865,108.3101,108.4571,19860.0
2023-04-17 14:35:00,110.61,110.67,110.55,110.67,24597.0,108.4375,108.4963,108.3787,108.4963,24597.0
2023-04-17 14:40:00,110.67,110.94,110.67,110.92,19535.0,108.4963,108.761,108.4963,108.7414,19535.0
2023-04-17 14:45:00,110.93,110.98,110.88,110.95,31790.0,108.7512,108.8002,108.7022,108.7708,31790.0
2023-04-17 14:50:00,110.95,111.01,110.87,110.96,26844.0,108.7708,108.8297,108.6924,108.7806,26844.0
2023-04-17 14:55:00,110.95,111.06,110.84,111.03,22726.0,108.7708,108.8787,108.663,108.8493,22726.0
2023-04-17 15:00:00,111.03,111.28,111.03,111.26,49986.0,108.8493,109.0944,108.8493,109.0747,49986.0
2023-04-17 15:05:00,111.26,111.39,111.22,111.29,39618.0,109.0747,109.2022,109.0355,109.1042,39618.0
2023-04-17 15:10:00,111.28,111.4,111.2,111.4,47503.0,109.0944,109.212,109.0159,109.212,47503.0
2023-04-17 15:15:00,111.42,111.73,111.42,111.67,48599.0,109.2316,109.5355,109.2316,109.4767,48599.0
2023-04-17 15:20:00,111.71,111.85,111.65,111.83,73472.0,109.5159,109.6532,109.4571,109.6336,73472.0
2023-04-17 15:25:00,111.83,111.97,111.74,111.91,92133.0,109.6336,109.7708,109.5453,109.712,92133.0
2023-04-17 15:30:00,111.91,111.92,111.53,111.68,126353.0,109.712,109.7218,109.3394,109.4865,126353.0
2023-04-17 15:35:00,111.67,111.68,111.43,111.47,65229.0,109.4767,109.4865,109.2414,109.2806,65229.0
2023-04-17 15:40:00,111.46,111.6,111.34,111.57,36766.0,109.2708,109.4081,109.1532,109.3787,36766.0
2023-04-17 15:45:00,111.56,111.69,111.47,111.69,48312.0,109.3689,109.4963,109.2806,109.4963,48312.0
2023-04-17 15:50:00,111.67,111.94,111.67,111.8,70418.0,109.4767,109.7414,109.4767,109.6041,70418.0
2023-04-17 15:55:00,111.79,111.9,111.73,111.82,171021.0,109.5943,109.7022,109.5355,109.6237,171021.0
2023-04-18 09:30:00,112.5,113.2,112.31,112.88,147468.0,110.2904,110.9766,110.1041,110.6629,147468.0
2023-04-18 09:35:00,112.93,113.47,112.88,113.25,72825.0,110.7119,111.2413,110.6629,111.0257,72825.0
2023-04-18 09:40:00,113.31,113.6,113.24,113.27,51144.0,111.0845,111.3688,111.0159,111.0453,51144.0
2023-04-18 09:45:00,113.29,113.29,112.87,112.94,71092.0,111.0649,111.0649,110.6531,110.7218,71092.0
2023-04-18 09:50:00,112.91,112.94,112.38,112.5,47364.0,110.6923,110.7218,110.1727,110.2904,47364.0
2023-04-18 09:55:00,112.57,112.6,111.79,112.0,59696.0,110.359,110.3884,109.5943,109.8002,59696.0
2023-04-18 10:00:00,112.03,112.04,111.46,111.54,59467.0,109.8296,109.8394,109.2708,109.3492,59467.0
2023-04-18 10:05:00,111.55,112.12,111.54,112.02,43490.0,109.3591,109.9179,109.3492,109.8198,43490.0
2023-04-18 10:10:00,112.03,112.1,111.71,112.02,33713.0,109.8296,109.8982,109.5159,109.8198,33713.0
2023-04-18 10:15:00,112.01,112.37,111.97,112.23,30998.0,109.81,110.1629,109.7708,110.0257,30998.0
2023-04-18 10:20:00,112.23,112.38,112.12,112.14,21159.0,110.0257,110.1727,109.9179,109.9375,21159.0
2023-04-18 10:25:00,112.11,112.13,111.68,111.73,52748.0,109.9081,109.9277,109.4865,109.5355,52748.0
2023-04-18 10:30:00,111.71,111.71,111.33,111.47,30319.0,109.5159,109.5159,109.1434,109.2806,30319.0
2023-04-18 10:35:00,111.47,111.73,111.46,111.71,30966.0,109.2806,109.5355,109.2708,109.5159,30966.0
2023-04-18 10:40:00,111.71,111.9,111.69,111.9,15806.0,109.5159,109.7022,109.4963,109.7022,15806.0
2023-04-18 10:45:00,111.91,112.03,111.65,111.72,26248.0,109.712,109.8296,109.4571,109.5257,26248.0
2023-04-18 10:50:00,111.69,111.88,111.48,111.7,26612.0,109.4963,109.6826,109.2904,109.5061,26612.0
2023-04-18 10:55:00,111.74,111.91,111.69,111.81,22363.0,109.5453,109.712,109.4963,109.6139,22363.0
2023-04-18 11:00:00,111.81,112.05,111.78,111.8,24278.0,109.6139,109.8492,109.5845,109.6041,24278.0
2023-04-18 11:05:00,111.81,111.96,111.77,111.89,13499.0,109.6139,109.761,109.5747,109.6924,13499.0
2023-04-18 11:10:00,111.89,111.95,111.72,111.81,14051.0,109.6924,109.7512,109.5257,109.6139,14051.0
2023-04-18 11:15:00,111.8,111.94,111.71,111.81,21914.0,109.6041,109.7414,109.5159,109.6139,21914.0
2023-04-18 11:20:00,111.8,111.8,111.46,111.56,21565.0,109.6041,109.6041,109.2708,109.3689,21565.0
2023-04-18 11:25:00,111.56,111.71,111.49,111.56,23696.0,109.3689,109.5159,109.3002,109.3689,23696.0
2023-04-18 11:30:00,111.64,111.75,111.56,111.56,18432.0,109.4473,109.5551,109.3689,109.3689,18432.0
2023-04-18 11:35:00,111.55,111.62,111.12,111.15,39807.0,109.3591,109.4277,108.9375,108.9669,39807.0
2023-04-18 11:40:00,111.13,111.52,111.13,111.46,29428.0,108.9473,109.3296,108.9473,109.2708,29428.0
2023-04-18 11:45:00,111.47,111.51,111.34,111.47,16981.0,109.2806,109.3198,109.1532,109.2806,16981.0
2023-04-18 11:50:00,111.47,111.51,111.33,111.51,18801.0,109.2806,109.3198,109.1434,109.3198,18801.0
2023-04-18 11:55:00,111.54,111.54,111.35,111.47,20104.0,109.3492,109.3492,109.163,109.2806,20104.0
2023-04-18 12:00:00,111.46,111.6,111.41,111.51,29862.0,109.2708,109.4081,109.2218,109.3198,29862.0
2023-04-18 12:05:00,111.5,111.65,111.5,111.65,22137.0,109.31,109.4571,109.31,109.4571,22137.0
2023-04-18 12:10:00,111.63,111.87,111.63,111.77,23066.0,109.4375,109.6728,109.4375,109.5747,23066.0
2023-04-18 12:15:00,111.77,111.86,111.72,111.8,32470.0,109.5747,109.663,109.5257,109.6041,32470.0
2023-04-18 12:20:00,111.79,111.83,111.75,111.78,14631.0,109.5943,109.6336,109.5551,109.5845,14631.0
2023-04-18 12:25:00,111.75,111.86,111.71,111.86,12791.0,109.5551,109.663,109.5159,109.663,12791.0
2023-04-18 12:30:00,111.87,111.9,111.67,111.72,14978.0,109.6728,109.7022,109.4767,109.5257,14978.0
2023-04-18 12:35:00,111.72,111.72,111.44,111.45,23244.0,109.5257,109.5257,109.2512,109.261,23244.0
2023-04-18 12:40:00,111.46,111.53,111.4,111.44,24359.0,109.2708,109.3394,109.212,109.2512,24359.0
2023-04-18 12:45:00,111.44,111.49,111.33,111.38,13853.0,109.2512,109.3002,109.1434,109.1924,13853.0
2023-04-18 12:50:00,111.41,111.46,111.15,111.33,38803.0,109.2218,109.2708,108.9669,109.1434,38803.0
2023-04-18 12:55:00,111.35,111.41,111.29,111.4,24533.0,109.163,109.2218,109.1042,109.212,24533.0
2023-04-18 13:00:00,111.39,111.41,111.19,111.33,10234.0,109.2022,109.2218,109.0061,109.1434,10234.0
2023-04-18 13:05:00,111.32,111.51,111.32,111.49,11776.0,109.1336,109.3198,109.1336,109.3002,11776.0
2023-04-18 13:10:00,111.5,111.5,111.34,111.4,11391.0,109.31,109.31,109.1532,109.212,11391.0
2023-04-18 13:15:00,111.37,111.43,111.31,111.37,11136.0,109.1826,109.2414,109.1238,109.1826,11136.0
2023-04-18 13:20:00,111.38,111.43,111.33,111.33,7952.0,109.1924,109.2414,109.1434,109.1434,7952.0
2023-04-18 13:25:00,111.32,111.42,111.17,111.19,21465.0,109.1336,109.2316,108.9865,109.0061,21465.0
2023-04-18 13:30:00,111.18,111.39,111.17,111.38,11001.0,108.9963,109.2022,108.9865,109.1924,11001.0
2023-04-18 13:35:00,111.38,111.46,111.35,111.45,23221.0,109.1924,109.2708,109.163,109.261,23221.0
2023-04-18 13:40:00,111.44,111.56,111.34,111.51,15080.0,109.2512,109.3689,109.1532,109.3198,15080.0
2023-04-18 13:45:00,111.51,111.55,111.41,111.42,52993.0,109.3198,109.3591,109.2218,109.2316,52993.0
2023-04-18 13:50:00,111.41,111.49,111.38,111.41,22127.0,109.2218,109.3002,109.1924,109.2218,22127.0
2023-04-18 13:55:00,111.4,111.41,110.94,110.95,29141.0,109.212,109.2218,108.761,108.7708,29141.0
2023-04-18 14:00:00,110.93,111.08,110.93,111.08,20717.0,108.7512,108.8983,108.7512,108.8983,20717.0
2023-04-18 14:05:00,111.08,111.08,110.81,110.94,26685.0,108.8983,108.8983,108.6336,108.761,26685.0
2023-04-18 14:10:00,110.93,111.08,110.86,111.01,17959.0,108.7512,108.8983,108.6826,108.8297,17959.0
2023-04-18 14:15:00,111.02,111.1,110.91,111.0,32008.0,108.8395,108.9179,108.7316,108.8199,32008.0
2023-04-18 14:20:00,111.02,111.18,110.89,111.18,17067.0,108.8395,108.9963,108.712,108.9963,17067.0
2023-04-18 14:25:00,111.17,111.29,111.16,111.18,29398.0,108.9865,109.1042,108.9767,108.9963,29398.0
2023-04-18 14:30:00,111.14,111.15,111.06,111.1,14164.0,108.9571,108.9669,108.8787,108.9179,14164.0
2023-04-18 14:35:00,111.09,111.16,111.02,111.11,12880.0,108.9081,108.9767,108.8395,108.9277,12880.0
2023-04-18 14:40:00,111.09,111.12,110.88,110.92,33412.0,108.9081,108.9375,108.7022,108.7414,33412.0
2023-04-18 14:45:00,110.91,110.95,110.53,110.73,47689.0,108.7316,108.7708,108.3591,108.5552,47689.0
2023-04-18 14:50:00,110.71,110.8,110.53,110.77,23890.0,108.5355,108.6238,108.3591,108.5944,23890.0
2023-04-18 14:55:00,110.76,110.91,110.76,110.86,22187.0,108.5846,108.7316,108.5846,108.6826,22187.0
2023-04-18 15:00:00,110.88,110.94,110.78,110.93,25927.0,108.7022,108.761,108.6042,108.7512,25927.0
2023-04-18 15:05:00,110.95,111.05,110.94,110.99,16504.0,108.7708,108.8689,108.761,108.8101,16504.0
2023-04-18 15:10:00,111.0,111.13,110.99,111.04,35439.0,108.8199,108.9473,108.8101,108.8591,35439.0
2023-04-18 15:15:00,111.04,111.13,110.96,111.02,55615.0,108.8591,108.9473,108.7806,108.8395,55615.0
2023-04-18 15:20:00,111.02,111.09,111.0,111.0,65942.0,108.8395,108.9081,108.8199,108.8199,65942.0
2023-04-18 15:25:00,111.01,111.07,110.91,111.02,77225.0,108.8297,108.8885,108.7316,108.8395,77225.0
2023-04-18 15:30:00,111.02,111.13,110.92,111.12,90457.0,108.8395,108.9473,108.7414,108.9375,90457.0
2023-04-18 15:35:00,111.13,111.15,110.99,111.05,74292.0,108.9473,108.9669,108.8101,108.8689,74292.0
2023-04-18 15:40:00,111.07,111.25,111.04,111.15,117624.0,108.8885,109.0649,108.8591,108.9669,117624.0
2023-04-18 15:45:00,111.16,111.19,111.02,111.03,105786.0,108.9767,109.0061,108.8395,108.8493,105786.0
2023-04-18 15:50:00,111.05,111.43,111.0,111.36,172318.0,108.8689,109.2414,108.8199,109.1728,172318.0
2023-04-18 15:55:00,111.37,111.37,111.2,111.27,258127.0,109.1826,109.1826,109.0159,109.0846,258127.0
2023-04-19 09:30:00,109.85,110.0,109.12,109.94,150330.0,107.6924,107.8395,106.9768,107.7807,150330.0
2023-04-19 09:35:00,109.91,110.04,109.5,110.0,97268.0,107.7513,107.8787,107.3493,107.8395,97268.0
2023-04-19 09:40:00,109.95,110.05,109.77,109.98,80014.0,107.7905,107.8885,107.614,107.8199,80014.0
2023-04-19 09:45:00,109.96,110.16,109.81,109.84,67750.0,107.8003,107.9964,107.6532,107.6826,67750.0
2023-04-19 09:50:00,109.84,110.03,109.73,109.76,144013.0,107.6826,107.8689,107.5748,107.6042,144013.0
2023-04-19 09:55:00,109.76,109.91,109.63,109.72,73975.0,107.6042,107.7513,107.4768,107.565,73975.0
2023-04-19 10:00:00,109.73,110.09,109.69,109.93,75220.0,107.5748,107.9277,107.5356,107.7709,75220.0
2023-04-19 10:05:00,109.95,110.01,109.81,109.89,60700.0,107.7905,107.8493,107.6532,107.7317,60700.0
2023-04-19 10:10:00,109.9,109.94,109.69,109.74,80397.0,107.7415,107.7807,107.5356,107.5846,80397.0
2023-04-19 10:15:00,109.77,109.91,109.56,109.83,50831.0,107.614,107.7513,107.4081,107.6728,50831.0
2023-04-19 10:20:00,109.82,109.98,109.8,109.93,39300.0,107.663,107.8199,107.6434,107.7709,39300.0
2023-04-19 10:25:00,109.93,110.01,109.87,109.94,64153.0,107.7709,107.8493,107.712,107.7807,64153.0
2023-04-19 10:30:00,109.95,110.0,109.8,109.98,54312.0,107.7905,107.8395,107.6434,107.8199,54312.0
2023-04-19 10:35:00,109.96,110.04,109.92,110.0,105646.0,107.8003,107.8787,107.7611,107.8395,105646.0
2023-04-19 10:40:00,110.0,110.02,109.88,109.99,97025.0,107.8395,107.8591,107.7219,107.8297,97025.0
2023-04-19 10:45:00,110.0,110.03,109.8,109.98,72269.0,107.8395,107.8689,107.6434,107.8199,72269.0
2023-04-19 10:50:00,109.98,110.3,109.96,110.18,42754.0,107.8199,108.1336,107.8003,108.016,42754.0
2023-04-19 10:55:00,110.17,110.48,110.14,110.29,30625.0,108.0062,108.3101,107.9767,108.1238,30625.0
2023-04-19 11:00:00,110.3,110.33,109.99,110.0,29785.0,108.1336,108.163,107.8297,107.8395,29785.0
2023-04-19 11:05:00,110.0,110.02,109.8,109.91,36989.0,107.8395,107.8591,107.6434,107.7513,36989.0
2023-04-19 11:10:00,109.91,110.0,109.86,110.0,39195.0,107.7513,107.8395,107.7022,107.8395,39195.0
2023-04-19 11:15:00,110.0,110.02,109.83,109.99,60833.0,107.8395,107.8591,107.6728,107.8297,60833.0
2023-04-19 11:20:00,109.98,109.98,109.7,109.75,63204.0,107.8199,107.8199,107.5454,107.5944,63204.0
2023-04-19 11:25:00,109.75,109.77,109.59,109.68,51687.0,107.5944,107.614,107.4375,107.5258,51687.0
2023-04-19 11:30:00,109.68,109.79,109.64,109.73,29313.0,107.5258,107.6336,107.4866,107.5748,29313.0
2023-04-19 11:35:00,109.73,109.96,109.68,109.89,24862.0,107.5748,107.8003,107.5258,107.7317,24862.0
2023-04-19 11:40:00,109.9,109.9,109.63,109.68,28323.0,107.7415,107.7415,107.4768,107.5258,28323.0
2023-04-19 11:45:00,109.68,109.68,109.46,109.46,47357.0,107.5258,107.5258,107.3101,107.3101,47357.0
2023-04-19 11:50:00,109.46,109.57,109.42,109.54,88384.0,107.3101,107.4179,107.2709,107.3885,88384.0
2023-04-19 11:55:00,109.54,109.77,109.51,109.72,57456.0,107.3885,107.614,107.3591,107.565,57456.0
2023-04-19 12:00:00,109.75,109.87,109.54,109.74,39185.0,107.5944,107.712,107.3885,107.5846,39185.0
2023-04-19 12:05:00,109.76,109.92,109.65,109.85,26559.0,107.6042,107.7611,107.4964,107.6924,26559.0
2023-04-19 12:10:00,109.87,109.94,109.84,109.89,20463.0,107.712,107.7807,107.6826,107.7317,20463.0
2023-04-19 12:15:00,109.9,110.01,109.83,109.83,17540.0,107.7415,107.8493,107.6728,107.6728,17540.0
2023-04-19 12:20:00,109.83,109.84,109.67,109.67,24997.0,107.6728,107.6826,107.516,107.516,24997.0
2023-04-19 12:25:00,109.68,109.76,109.64,109.65,23534.0,107.5258,107.6042,107.4866,107.4964,23534.0
2023-04-19 12:30:00,109.66,109.78,109.66,109.71,30106.0,107.5062,107.6238,107.5062,107.5552,30106.0
2023-04-19 12:35:00,109.71,109.77,109.66,109.7,25029.0,107.5552,107.614,107.5062,107.5454,25029.0
2023-04-19 12:40:00,109.71,109.88,109.71,109.82,30454.0,107.5552,107.7219,107.5552,107.663,30454.0
2023-04-19 12:45:00,109.81,109.82,109.73,109.74,18877.0,107.6532,107.663,107.5748,107.5846,18877.0
2023-04-19 12:50:00,109.74,109.82,109.7,109.8,29647.0,107.5846,107.663,107.5454,107.6434,29647.0
2023-04-19 12:55:00,109.81,109.83,109.74,109.76,21228.0,107.6532,107.6728,107.5846,107.6042,21228.0
2023-04-19 13:00:00,109.76,109.84,109.72,109.82,29403.0,107.6042,107.6826,107.565,107.663,29403.0
2023-04-19 13:05:00,109.8,109.95,109.8,109.87,71229.0,107.6434,107.7905,107.6434,107.712,71229.0
2023-04-19 13:10:00,109.87,110.0,109.84,109.98,55588.0,107.712,107.8395,107.6826,107.8199,55588.0
2023-04-19 13:15:00,109.97,110.08,109.82,109.9,46534.0,107.8101,107.9179,107.663,107.7415,46534.0
2023-04-19 13:20:00,109.91,109.93,109.82,109.82,33248.0,107.7513,107.7709,107.663,107.663,33248.0
2023-04-19 13:25:00,109.82,110.0,109.79,110.0,44343.0,107.663,107.8395,107.6336,107.8395,44343.0
2023-04-19 13:30:00,110.0,110.0,109.94,109.95,32314.0,107.8395,107.8395,107.7807,107.7905,32314.0
2023-04-19 13:35:00,109.95,109.98,109.85,109.94,23488.0,107.7905,107.8199,107.6924,107.7807,23488.0
2023-04-19 13:40:00,109.93,110.0,109.88,109.88,33745.0,107.7709,107.8395,107.7219,107.7219,33745.0
2023-04-19 13:45:00,109.87,109.89,109.8,109.83,27694.0,107.712,107.7317,107.6434,107.6728,27694.0
2023-04-19 13:50:00,109.82,109.95,109.79,109.84,34763.0,107.663,107.7905,107.6336,107.6826,34763.0
2023-04-19 13:55:00,109.84,109.98,109.84,109.95,22066.0,107.6826,107.8199,107.6826,107.7905,22066.0
2023-04-19 14:00:00,109.96,110.12,109.87,109.87,59176.0,107.8003,107.9571,107.712,107.712,59176.0
2023-04-19 14:05:00,109.88,109.91,109.81,109.88,29789.0,107.7219,107.7513,107.6532,107.7219,29789.0
2023-04-19 14:10:00,109.85,109.92,109.82,109.84,20387.0,107.6924,107.7611,107.663,107.6826,20387.0
2023-04-19 14:15:00,109.82,109.99,109.8,109.92,131998.0,107.663,107.8297,107.6434,107.7611,131998.0
2023-04-19 14:20:00,109.93,110.11,109.92,110.11,16300.0,107.7709,107.9473,107.7611,107.9473,16300.0
2023-04-19 14:25:00,110.13,110.14,109.94,110.02,40786.0,107.9669,107.9767,107.7807,107.8591,40786.0
2023-04-19 14:30:00,110.01,110.02,109.77,109.84,100037.0,107.8493,107.8591,107.614,107.6826,100037.0
2023-04-19 14:35:00,109.84,110.03,109.8,110.01,48297.0,107.6826,107.8689,107.6434,107.8493,48297.0
2023-04-19 14:40:00,110.01,110.04,109.93,109.95,24966.0,107.8493,107.8787,107.7709,107.7905,24966.0
2023-04-19 14:45:00,109.93,110.03,109.81,110.03,28411.0,107.7709,107.8689,107.6532,107.8689,28411.0
2023-04-19 14:50:00,110.01,110.03,109.81,109.85,27648.0,107.8493,107.8689,107.6532,107.6924,27648.0
2023-04-19 14:55:00,109.87,109.95,109.83,109.95,28026.0,107.712,107.7905,107.6728,107.7905,28026.0
2023-04-19 15:00:00,109.95,110.0,109.87,110.0,70187.0,107.7905,107.8395,107.712,107.8395,70187.0
2023-04-19 15:05:00,110.0,110.05,109.92,110.05,139534.0,107.8395,107.8885,107.7611,107.8885,139534.0
2023-04-19 15:10:00,110.06,110.18,109.98,110.18,69078.0,107.8983,108.016,107.8199,108.016,69078.0
2023-04-19 15:15:00,110.16,110.3,110.14,110.22,20861.0,107.9964,108.1336,107.9767,108.0552,20861.0
2023-04-19 15:20:00,110.19,110.21,110.14,110.18,22848.0,108.0258,108.0454,107.9767,108.016,22848.0
2023-04-19 15:25:00,110.18,110.19,110.06,110.16,49742.0,108.016,108.0258,107.8983,107.9964,49742.0
2023-04-19 15:30:00,110.15,110.3,110.15,110.27,55256.0,107.9865,108.1336,107.9865,108.1042,55256.0
2023-04-19 15:35:00,110.27,110.27,110.16,110.23,74428.0,108.1042,108.1042,107.9964,108.065,74428.0
2023-04-19 15:40:00,110.22,110.28,110.19,110.24,107259.0,108.0552,108.114,108.0258,108.0748,107259.0
2023-04-19 15:45:00,110.22,110.27,110.0,110.23,142358.0,108.0552,108.1042,107.8395,108.065,142358.0
2023-04-19 15:50:00,110.24,110.61,110.24,110.58,131053.0,108.0748,108.4375,108.0748,108.4081,131053.0
2023-04-19 15:55:00,110.57,110.6,110.27,110.3,280726.0,108.3983,108.4277,108.1042,108.1336,280726.0
2023-04-20 09:30:00,111.26,113.28,111.25,112.83,365878.0,109.0747,111.0551,109.0649,110.6139,365878.0
2023-04-20 09:35:00,112.92,113.81,112.72,113.54,128534.0,110.7021,111.5747,110.5061,111.31,128534.0
2023-04-20 09:40:00,113.51,114.47,113.42,114.42,169652.0,111.2806,112.2217,111.1923,112.1727,169652.0
2023-04-20 09:45:00,114.37,114.8,114.21,114.48,145929.0,112.1237,112.5452,111.9668,112.2315,145929.0
2023-04-20 09:50:00,114.41,115.13,114.31,114.88,285494.0,112.1629,112.8687,112.0648,112.6236,285494.0
2023-04-20 09:55:00,114.93,115.64,114.78,115.31,180152.0,112.6727,113.3687,112.5256,113.0452,180152.0
2023-04-20 10:00:00,115.33,116.04,114.96,115.36,221231.0,113.0648,113.7609,112.7021,113.0942,221231.0
2023-04-20 10:05:00,115.4,115.64,115.0,115.5,175577.0,113.1334,113.3687,112.7413,113.2315,175577.0
2023-04-20 10:10:00,115.5,115.74,115.31,115.41,120003.0,113.2315,113.4668,113.0452,113.1432,120003.0
2023-04-20 10:15:00,115.37,115.54,115.09,115.1,61631.0,113.104,113.2707,112.8295,112.8393,61631.0
2023-04-20 10:20:00,115.09,115.26,114.79,114.81,76289.0,112.8295,112.9962,112.5354,112.555,76289.0
2023-04-20 10:25:00,114.79,115.09,114.5,114.66,84385.0,112.5354,112.8295,112.2511,112.408,84385.0
2023-04-20 10:30:00,114.67,115.21,114.65,114.97,63951.0,112.4178,112.9472,112.3982,112.7119,63951.0
2023-04-20 10:35:00,114.97,115.01,114.74,114.88,37559.0,112.7119,112.7511,112.4864,112.6236,37559.0
2023-04-20 10:40:00,114.87,115.14,114.81,114.93,83722.0,112.6138,112.8785,112.555,112.6727,83722.0
2023-04-20 10:45:00,114.92,114.99,114.68,114.86,66711.0,112.6629,112.7315,112.4276,112.604,66711.0
2023-04-20 10:50:00,114.87,114.96,114.55,114.63,53316.0,112.6138,112.7021,112.3001,112.3786,53316.0
2023-04-20 10:55:00,114.65,114.92,114.55,114.75,53744.0,112.3982,112.6629,112.3001,112.4962,53744.0
2023-04-20 11:00:00,114.73,114.9,114.67,114.7,60184.0,112.4766,112.6433,112.4178,112.4472,60184.0
2023-04-20 11:05:00,114.69,114.81,114.29,114.36,67121.0,112.4374,112.555,112.0452,112.1139,67121.0
2023-04-20 11:10:00,114.38,114.52,114.19,114.42,78710.0,112.1335,112.2707,111.9472,112.1727,78710.0
2023-04-20 11:15:00,114.45,114.66,114.29,114.45,28568.0,112.2021,112.408,112.0452,112.2021,28568.0
2023-04-20 11:20:00,114.44,114.5,114.26,114.42,31182.0,112.1923,112.2511,112.0158,112.1727,31182.0
2023-04-20 11:25:00,114.42,114.6,114.29,114.55,23717.0,112.1727,112.3491,112.0452,112.3001,23717.0
2023-04-20 11:30:00,114.56,114.62,114.45,114.49,26176.0,112.3099,112.3688,112.2021,112.2413,26176.0
2023-04-20 11:35:00,114.47,114.89,114.42,114.84,36086.0,112.2217,112.6335,112.1727,112.5844,36086.0
2023-04-20 11:40:00,114.86,115.3,114.83,115.19,79577.0,112.604,113.0354,112.5746,112.9276,79577.0
2023-04-20 11:45:00,115.18,115.37,115.12,115.12,42920.0,112.9178,113.104,112.8589,112.8589,42920.0
2023-04-20 11:50:00,115.12,115.56,115.01,115.56,53339.0,112.8589,113.2903,112.7511,113.2903,53339.0
2023-04-20 11:55:00,115.55,115.59,115.29,115.45,48367.0,113.2805,113.3197,113.0256,113.1825,48367.0
2023-04-20 12:00:00,115.48,115.49,115.36,115.42,35401.0,113.2119,113.2217,113.0942,113.153,35401.0
2023-04-20 12:05:00,115.39,115.52,115.17,115.46,38188.0,113.1236,113.2511,112.908,113.1923,38188.0
2023-04-20 12:10:00,115.49,115.68,115.48,115.61,35529.0,113.2217,113.4079,113.2119,113.3393,35529.0
2023-04-20 12:15:00,115.64,115.72,115.6,115.62,30260.0,113.3687,113.4471,113.3295,113.3491,30260.0
2023-04-20 12:20:00,115.64,115.69,115.44,115.54,36463.0,113.3687,113.4177,113.1726,113.2707,36463.0
2023-04-20 12:25:00,115.52,115.68,115.46,115.52,31573.0,113.2511,113.4079,113.1923,113.2511,31573.0
2023-04-20 12:30:00,115.51,115.79,115.42,115.71,35254.0,113.2413,113.5158,113.153,113.4373,35254.0
2023-04-20 12:35:00,115.73,115.86,115.64,115.77,36053.0,113.457,113.5844,113.3687,113.4962,36053.0
2023-04-20 12:40:00,115.74,115.87,115.66,115.83,21822.0,113.4668,113.5942,113.3883,113.555,21822.0
2023-04-20 12:45:00,115.82,116.07,115.82,115.99,32949.0,113.5452,113.7903,113.5452,113.7118,32949.0
2023-04-20 12:50:00,116.0,116.18,115.98,116.15,39652.0,113.7216,113.8981,113.702,113.8687,39652.0
2023-04-20 12:55:00,116.15,116.27,116.09,116.25,32162.0,113.8687,113.9863,113.8099,113.9667,32162.0
2023-04-20 13:00:00,116.26,116.29,115.94,115.95,34430.0,113.9765,114.006,113.6628,113.6726,34430.0
2023-04-20 13:05:00,115.98,116.04,115.92,116.02,17759.0,113.702,113.7609,113.6432,113.7413,17759.0
2023-04-20 13:10:00,116.01,116.29,115.99,116.28,18480.0,113.7315,114.006,113.7118,113.9961,18480.0
2023-04-20 13:15:00,116.27,116.27,116.08,116.11,18372.0,113.9863,113.9863,113.8001,113.8295,18372.0
2023-04-20 13:20:00,116.11,116.11,115.92,116.06,17668.0,113.8295,113.8295,113.6432,113.7805,17668.0
2023-04-20 13:25:00,116.06,116.09,116.0,116.06,12590.0,113.7805,113.8099,113.7216,113.7805,12590.0
2023-04-20 13:30:00,116.05,116.09,115.95,115.98,18485.0,113.7707,113.8099,113.6726,113.702,18485.0
2023-04-20 13:35:00,116.0,116.16,116.0,116.12,17203.0,113.7216,113.8785,113.7216,113.8393,17203.0
2023-04-20 13:40:00,116.12,116.2,116.06,116.1,19317.0,113.8393,113.9177,113.7805,113.8197,19317.0
2023-04-20 13:45:00,116.09,116.13,115.98,115.99,14315.0,113.8099,113.8491,113.702,113.7118,14315.0
2023-04-20 13:50:00,115.99,116.25,115.85,116.23,48277.0,113.7118,113.9667,113.5746,113.9471,48277.0
2023-04-20 13:55:00,116.24,116.33,116.01,116.03,25818.0,113.9569,114.0452,113.7315,113.7511,25818.0
2023-04-20 14:00:00,116.03,116.06,115.9,115.98,46946.0,113.7511,113.7805,113.6236,113.702,46946.0
2023-04-20 14:05:00,115.97,116.01,115.82,115.99,55905.0,113.6922,113.7315,113.5452,113.7118,55905.0
2023-04-20 14:10:00,115.99,116.05,115.87,116.02,47426.0,113.7118,113.7707,113.5942,113.7413,47426.0
2023-04-20 14:15:00,116.01,116.03,115.66,115.75,70915.0,113.7315,113.7511,113.3883,113.4766,70915.0
2023-04-20 14:20:00,115.72,115.84,115.6,115.72,43275.0,113.4471,113.5648,113.3295,113.4471,43275.0
2023-04-20 14:25:00,115.73,115.76,115.34,115.4,40929.0,113.457,113.4864,113.0746,113.1334,40929.0
2023-04-20 14:30:00,115.38,115.44,115.08,115.19,45183.0,113.1138,113.1726,112.8197,112.9276,45183.0
2023-04-20 14:35:00,115.17,115.17,114.75,114.84,44046.0,112.908,112.908,112.4962,112.5844,44046.0
2023-04-20 14:40:00,114.83,114.83,114.6,114.72,33377.0,112.5746,112.5746,112.3491,112.4668,33377.0
2023-04-20 14:45:00,114.72,114.89,114.64,114.65,23493.0,112.4668,112.6335,112.3884,112.3982,23493.0
2023-04-20 14:50:00,114.64,114.77,114.61,114.72,21895.0,112.3884,112.5158,112.3589,112.4668,21895.0
2023-04-20 14:55:00,114.71,115.12,114.68,115.07,25819.0,112.457,112.8589,112.4276,112.8099,25819.0
2023-04-20 15:00:00,115.1,115.16,114.73,114.78,30146.0,112.8393,112.8981,112.4766,112.5256,30146.0
2023-04-20 15:05:00,114.79,114.88,114.56,114.81,32630.0,112.5354,112.6236,112.3099,112.555,32630.0
2023-04-20 15:10:00,114.77,114.77,114.48,114.5,38068.0,112.5158,112.5158,112.2315,112.2511,38068.0
2023-04-20 15:15:00,114.5,114.54,114.26,114.32,40314.0,112.2511,112.2903,112.0158,112.0746,40314.0
2023-04-20 15:20:00,114.31,114.39,114.2,114.32,39870.0,112.0648,112.1433,111.957,112.0746,39870.0
2023-04-20 15:25:00,114.32,114.42,114.09,114.11,56159.0,112.0746,112.1727,111.8492,111.8688,56159.0
2023-04-20 15:30:00,114.1,114.42,114.09,114.39,54394.0,111.859,112.1727,111.8492,112.1433,54394.0
2023-04-20 15:35:00,114.38,114.55,114.15,114.51,100318.0,112.1335,112.3001,111.908,112.2609,100318.0
2023-04-20 15:40:00,114.52,114.59,114.09,114.15,70954.0,112.2707,112.3393,111.8492,111.908,70954.0
2023-04-20 15:45:00,114.14,114.38,114.14,114.27,80969.0,111.8982,112.1335,111.8982,112.0256,80969.0
2023-04-20 15:50:00,114.28,114.46,113.92,114.39,140157.0,112.0354,112.2119,111.6825,112.1433,140157.0
2023-04-20 15:55:00,114.39,114.57,114.17,114.41,433377.0,112.1433,112.3197,111.9276,112.1629,433377.0
2023-04-21 09:30:00,113.47,113.48,112.62,112.99,210250.0,111.2413,111.2511,110.408,110.7708,210250.0
2023-04-21 09:35:00,112.99,113.21,112.6,113.04,56864.0,110.7708,110.9864,110.3884,110.8198,56864.0
2023-04-21 09:40:00,113.0,113.53,112.96,113.42,38320.0,110.7806,111.3002,110.7414,111.1923,38320.0
2023-04-21 09:45:00,113.47,113.5,112.84,113.15,52888.0,111.2413,111.2708,110.6237,110.9276,52888.0
2023-04-21 09:50:00,113.14,113.14,112.64,112.77,59181.0,110.9178,110.9178,110.4276,110.5551,59181.0
2023-04-21 09:55:00,112.75,112.94,112.33,112.36,36040.0,110.5355,110.7218,110.1237,110.1531,36040.0
2023-04-21 10:00:00,112.36,112.54,112.2,112.5,50059.0,110.1531,110.3296,109.9963,110.2904,50059.0
2023-04-21 10:05:00,112.51,112.59,112.34,112.38,44108.0,110.3002,110.3786,110.1335,110.1727,44108.0
2023-04-21 10:10:00,112.4,113.0,112.37,112.9,30829.0,110.1924,110.7806,110.1629,110.6825,30829.0
2023-04-21 10:15:00,112.88,113.19,112.75,113.13,25100.0,110.6629,110.9668,110.5355,110.908,25100.0
2023-04-21 10:20:00,113.14,113.35,113.04,113.28,29837.0,110.9178,111.1237,110.8198,111.0551,29837.0
2023-04-21 10:25:00,113.28,113.67,113.26,113.34,38081.0,111.0551,111.4374,111.0355,111.1139,38081.0
2023-04-21 10:30:00,113.36,113.46,113.24,113.44,31690.0,111.1335,111.2315,111.0159,111.2119,31690.0
2023-04-21 10:35:00,113.47,113.49,112.96,113.0,19640.0,111.2413,111.2609,110.7414,110.7806,19640.0
2023-04-21 10:40:00,113.01,113.08,112.75,112.81,44732.0,110.7904,110.859,110.5355,110.5943,44732.0
2023-04-21 10:45:00,112.81,113.04,112.75,113.04,24757.0,110.5943,110.8198,110.5355,110.8198,24757.0
2023-04-21 10:50:00,113.03,113.33,113.02,113.23,28975.0,110.81,111.1041,110.8002,111.0061,28975.0
2023-04-21 10:55:00,113.23,113.29,113.14,113.29,18901.0,111.0061,111.0649,110.9178,111.0649,18901.0
2023-04-21 11:00:00,113.34,113.63,113.23,113.63,37519.0,111.1139,111.3982,111.0061,111.3982,37519.0
2023-04-21 11:05:00,113.62,113.63,113.23,113.3,33974.0,111.3884,111.3982,111.0061,111.0747,33974.0
2023-04-21 11:10:00,113.32,113.34,113.04,113.17,18612.0,111.0943,111.1139,110.8198,110.9472,18612.0
2023-04-21 11:15:00,113.17,113.25,113.02,113.16,22369.0,110.9472,111.0257,110.8002,110.9374,22369.0
2023-04-21 11:20:00,113.17,113.57,113.15,113.52,23415.0,110.9472,111.3394,110.9276,111.2904,23415.0
2023-04-21 11:25:00,113.53,113.66,113.49,113.62,22563.0,111.3002,111.4276,111.2609,111.3884,22563.0
2023-04-21 11:30:00,113.61,113.61,113.36,113.59,18262.0,111.3786,111.3786,111.1335,111.359,18262.0
2023-04-21 11:35:00,113.6,113.62,113.2,113.3,16551.0,111.3688,111.3884,110.9766,111.0747,16551.0
2023-04-21 11:40:00,113.32,113.51,113.27,113.33,15414.0,111.0943,111.2806,111.0453,111.1041,15414.0
2023-04-21 11:45:00,113.35,113.39,112.97,113.01,20240.0,111.1237,111.1629,110.7512,110.7904,20240.0
2023-04-21 11:50:00,113.0,113.29,112.98,113.24,13348.0,110.7806,111.0649,110.761,111.0159,13348.0
2023-04-21 11:55:00,113.25,113.43,113.18,113.35,47866.0,111.0257,111.2021,110.957,111.1237,47866.0
2023-04-21 12:00:00,113.37,113.4,113.19,113.23,11049.0,111.1433,111.1727,110.9668,111.0061,11049.0
2023-04-21 12:05:00,113.24,113.38,113.14,113.18,13910.0,111.0159,111.1531,110.9178,110.957,13910.0
2023-04-21 12:10:00,113.15,113.31,113.1,113.27,11700.0,110.9276,111.0845,110.8786,111.0453,11700.0
2023-04-21 12:15:00,113.29,113.43,113.27,113.36,16326.0,111.0649,111.2021,111.0453,111.1335,16326.0
2023-04-21 12:20:00,113.36,113.38,113.11,113.29,14253.0,111.1335,111.1531,110.8884,111.0649,14253.0
2023-04-21 12:25:00,113.29,113.29,113.1,113.12,15648.0,111.0649,111.0649,110.8786,110.8982,15648.0
2023-04-21 12:30:00,113.11,113.17,113.01,113.15,18287.0,110.8884,110.9472,110.7904,110.9276,18287.0
2023-04-21 12:35:00,113.16,113.18,113.04,113.08,13830.0,110.9374,110.957,110.8198,110.859,13830.0
2023-04-21 12:40:00,113.05,113.08,112.97,113.04,12043.0,110.8296,110.859,110.7512,110.8198,12043.0
2023-04-21 12:45:00,113.04,113.12,112.95,112.99,13757.0,110.8198,110.8982,110.7316,110.7708,13757.0
2023-04-21 12:50:00,112.99,113.14,112.91,113.1,21761.0,110.7708,110.9178,110.6923,110.8786,21761.0
2023-04-21 12:55:00,113.1,113.24,113.09,113.18,12598.0,110.8786,111.0159,110.8688,110.957,12598.0
2023-04-21 13:00:00,113.19,113.3,113.15,113.19,14980.0,110.9668,111.0747,110.9276,110.9668,14980.0
2023-04-21 13:05:00,113.2,113.45,113.2,113.39,18066.0,110.9766,111.2217,110.9766,111.1629,18066.0
2023-04-21 13:10:00,113.41,113.43,113.27,113.35,16451.0,111.1825,111.2021,111.0453,111.1237,16451.0
2023-04-21 13:15:00,113.35,113.4,113.22,113.24,15980.0,111.1237,111.1727,110.9963,111.0159,15980.0
2023-04-21 13:20:00,113.22,113.23,113.11,113.16,14377.0,110.9963,111.0061,110.8884,110.9374,14377.0
2023-04-21 13:25:00,113.14,113.3,113.13,113.3,20654.0,110.9178,111.0747,110.908,111.0747,20654.0
2023-04-21 13:30:00,113.3,113.44,113.3,113.33,13859.0,111.0747,111.2119,111.0747,111.1041,13859.0
2023-04-21 13:35:00,113.34,113.44,113.32,113.44,17596.0,111.1139,111.2119,111.0943,111.2119,17596.0
2023-04-21 13:40:00,113.44,113.69,113.44,113.67,24465.0,111.2119,111.457,111.2119,111.4374,24465.0
2023-04-21 13:45:00,113.67,113.75,113.65,113.69,20910.0,111.4374,111.5158,111.4178,111.457,20910.0
2023-04-21 13:50:00,113.69,113.79,113.66,113.78,18226.0,111.457,111.5551,111.4276,111.5453,18226.0
2023-04-21 13:55:00,113.77,113.89,113.75,113.82,22744.0,111.5354,111.6531,111.5158,111.5845,22744.0
2023-04-21 14:00:00,113.83,114.08,113.82,114.02,22585.0,111.5943,111.8394,111.5845,111.7805,22585.0
2023-04-21 14:05:00,114.01,114.1,113.96,113.97,17397.0,111.7707,111.859,111.7217,111.7315,17397.0
2023-04-21 14:10:00,113.97,114.04,113.87,113.96,18310.0,111.7315,111.8001,111.6335,111.7217,18310.0
2023-04-21 14:15:00,113.96,114.06,113.79,113.81,15944.0,111.7217,111.8198,111.5551,111.5747,15944.0
2023-04-21 14:20:00,113.82,113.84,113.73,113.75,12183.0,111.5845,111.6041,111.4962,111.5158,12183.0
2023-04-21 14:25:00,113.77,113.8,113.7,113.76,12988.0,111.5354,111.5649,111.4668,111.5256,12988.0
2023-04-21 14:30:00,113.75,113.82,113.62,113.67,17517.0,111.5158,111.5845,111.3884,111.4374,17517.0
2023-04-21 14:35:00,113.66,113.66,113.52,113.57,12110.0,111.4276,111.4276,111.2904,111.3394,12110.0
2023-04-21 14:40:00,113.57,113.61,113.42,113.45,12460.0,111.3394,111.3786,111.1923,111.2217,12460.0
2023-04-21 14:45:00,113.44,113.45,113.24,113.35,16951.0,111.2119,111.2217,111.0159,111.1237,16951.0
2023-04-21 14:50:00,113.34,113.35,113.24,113.34,16119.0,111.1139,111.1237,111.0159,111.1139,16119.0
2023-04-21 14:55:00,113.35,113.43,113.31,113.43,14142.0,111.1237,111.2021,111.0845,111.2021,14142.0
2023-04-21 15:00:00,113.42,113.49,113.28,113.29,18297.0,111.1923,111.2609,111.0551,111.0649,18297.0
2023-04-21 15:05:00,113.28,113.3,113.08,113.2,24141.0,111.0551,111.0747,110.859,110.9766,24141.0
2023-04-21 15:10:00,113.21,113.26,113.17,113.19,17811.0,110.9864,111.0355,110.9472,110.9668,17811.0
2023-04-21 15:15:00,113.19,113.32,113.18,113.26,19461.0,110.9668,111.0943,110.957,111.0355,19461.0
2023-04-21 15:20:00,113.26,113.34,113.15,113.16,20259.0,111.0355,111.1139,110.9276,110.9374,20259.0
2023-04-21 15:25:00,113.17,113.17,113.06,113.15,23494.0,110.9472,110.9472,110.8394,110.9276,23494.0
2023-04-21 15:30:00,113.15,113.16,113.06,113.14,43427.0,110.9276,110.9374,110.8394,110.9178,43427.0
2023-04-21 15:35:00,113.14,113.21,113.1,113.11,42914.0,110.9178,110.9864,110.8786,110.8884,42914.0
2023-04-21 15:40:00,113.12,113.2,113.01,113.1,50618.0,110.8982,110.9766,110.7904,110.8786,50618.0
2023-04-21 15:45:00,113.09,113.25,113.01,113.25,51952.0,110.8688,111.0257,110.7904,111.0257,51952.0
2023-04-21 15:50:00,113.35,113.66,113.25,113.59,130951.0,111.1237,111.4276,111.0257,111.359,130951.0
2023-04-21 15:55:00,113.58,113.61,113.38,113.46,191155.0,111.3492,111.3786,111.1531,111.2315,191155.0
2023-04-24 09:30:00,113.49,113.71,113.16,113.66,89132.0,111.2609,111.4766,110.9374,111.4276,89132.0
2023-04-24 09:35:00,113.7,113.94,113.6,113.73,15102.0,111.4668,111.7021,111.3688,111.4962,15102.0
2023-04-24 09:40:00,113.7,113.93,113.64,113.88,44083.0,111.4668,111.6923,111.408,111.6433,44083.0
2023-04-24 09:45:00,113.91,113.92,113.52,113.54,16506.0,111.6727,111.6825,111.2904,111.31,16506.0
2023-04-24 09:50:00,113.63,113.65,113.41,113.63,13921.0,111.3982,111.4178,111.1825,111.3982,13921.0
2023-04-24 09:55:00,113.7,113.71,113.42,113.47,12836.0,111.4668,111.4766,111.1923,111.2413,12836.0
2023-04-24 10:00:00,113.47,113.5,113.27,113.39,18012.0,111.2413,111.2708,111.0453,111.1629,18012.0
2023-04-24 10:05:00,113.41,113.41,113.0,113.26,18204.0,111.1825,111.1825,110.7806,111.0355,18204.0
2023-04-24 10:10:00,113.28,113.5,113.15,113.41,12537.0,111.0551,111.2708,110.9276,111.1825,12537.0
2023-04-24 10:15:00,113.45,113.52,113.31,113.49,10148.0,111.2217,111.2904,111.0845,111.2609,10148.0
2023-04-24 10:20:00,113.52,113.64,113.36,113.61,9196.0,111.2904,111.408,111.1335,111.3786,9196.0
2023-04-24 10:25:00,113.56,113.66,113.45,113.66,10751.0,111.3296,111.4276,111.2217,111.4276,10751.0
2023-04-24 10:30:00,113.68,113.73,113.4,113.41,14351.0,111.4472,111.4962,111.1727,111.1825,14351.0
2023-04-24 10:35:00,113.41,113.41,112.92,112.95,16333.0,111.1825,111.1825,110.7021,110.7316,16333.0
2023-04-24 10:40:00,112.94,113.07,112.67,112.71,25216.0,110.7218,110.8492,110.4571,110.4963,25216.0
2023-04-24 10:45:00,112.68,112.86,112.6,112.86,19747.0,110.4669,110.6433,110.3884,110.6433,19747.0
2023-04-24 10:50:00,112.93,113.01,112.77,112.81,25367.0,110.7119,110.7904,110.5551,110.5943,25367.0
2023-04-24 10:55:00,112.82,112.9,112.74,112.75,15319.0,110.6041,110.6825,110.5257,110.5355,15319.0
2023-04-24 11:00:00,112.73,112.81,112.65,112.75,17482.0,110.5159,110.5943,110.4374,110.5355,17482.0
2023-04-24 11:05:00,112.77,112.8,112.64,112.64,7377.0,110.5551,110.5845,110.4276,110.4276,7377.0
2023-04-24 11:10:00,112.65,112.79,112.54,112.56,11333.0,110.4374,110.5747,110.3296,110.3492,11333.0
2023-04-24 11:15:00,112.59,112.88,112.58,112.88,27717.0,110.3786,110.6629,110.3688,110.6629,27717.0
2023-04-24 11:20:00,112.9,112.91,112.82,112.85,17432.0,110.6825,110.6923,110.6041,110.6335,17432.0
2023-04-24 11:25:00,112.87,113.0,112.83,112.83,16717.0,110.6531,110.7806,110.6139,110.6139,16717.0
2023-04-24 11:30:00,112.82,113.04,112.82,113.03,9996.0,110.6041,110.8198,110.6041,110.81,9996.0
2023-04-24 11:35:00,113.04,113.12,112.92,112.94,11435.0,110.8198,110.8982,110.7021,110.7218,11435.0
2023-04-24 11:40:00,112.96,112.96,112.82,112.92,10461.0,110.7414,110.7414,110.6041,110.7021,10461.0
2023-04-24 11:45:00,112.91,113.05,112.83,112.92,22444.0,110.6923,110.8296,110.6139,110.7021,22444.0
2023-04-24 11:50:00,112.92,112.92,112.77,112.81,23504.0,110.7021,110.7021,110.5551,110.5943,23504.0
2023-04-24 11:55:00,112.81,112.9,112.79,112.9,14111.0,110.5943,110.6825,110.5747,110.6825,14111.0
2023-04-24 12:00:00,112.89,113.0,112.88,112.91,10146.0,110.6727,110.7806,110.6629,110.6923,10146.0
2023-04-24 12:05:00,112.9,112.98,112.89,112.91,11867.0,110.6825,110.761,110.6727,110.6923,11867.0
2023-04-24 12:10:00,112.91,112.94,112.83,112.86,11997.0,110.6923,110.7218,110.6139,110.6433,11997.0
2023-04-24 12:15:00,112.85,113.04,112.8,113.04,24698.0,110.6335,110.8198,110.5845,110.8198,24698.0
2023-04-24 12:20:00,113.1,113.3,113.04,113.24,43673.0,110.8786,111.0747,110.8198,111.0159,43673.0
2023-04-24 12:25:00,113.26,113.31,113.18,113.26,10363.0,111.0355,111.0845,110.957,111.0355,10363.0
2023-04-24 12:30:00,113.27,113.31,113.18,113.18,9379.0,111.0453,111.0845,110.957,110.957,9379.0
2023-04-24 12:35:00,113.21,113.3,113.2,113.23,6777.0,110.9864,111.0747,110.9766,111.0061,6777.0
2023-04-24 12:40:00,113.22,113.22,113.11,113.17,16209.0,110.9963,110.9963,110.8884,110.9472,16209.0
2023-04-24 12:45:00,113.18,113.22,113.03,113.21,8348.0,110.957,110.9963,110.81,110.9864,8348.0
2023-04-24 12:50:00,113.24,113.26,113.04,113.06,5400.0,111.0159,111.0355,110.8198,110.8394,5400.0
2023-04-24 12:55:00,113.08,113.08,113.0,113.05,8092.0,110.859,110.859,110.7806,110.8296,8092.0
2023-04-24 13:00:00,113.05,113.1,112.97,113.05,10575.0,110.8296,110.8786,110.7512,110.8296,10575.0
2023-04-24 13:05:00,113.03,113.06,112.92,112.96,46631.0,110.81,110.8394,110.7021,110.7414,46631.0
2023-04-24 13:10:00,112.97,113.09,112.94,113.03,10478.0,110.7512,110.8688,110.7218,110.81,10478.0
2023-04-24 13:15:00,113.05,113.05,112.9,112.98,12117.0,110.8296,110.8296,110.6825,110.761,12117.0
2023-04-24 13:20:00,112.99,113.05,112.96,113.03,40938.0,110.7708,110.8296,110.7414,110.81,40938.0
2023-04-24 13:25:00,113.03,113.14,113.02,113.13,27732.0,110.81,110.9178,110.8002,110.908,27732.0
2023-04-24 13:30:00,113.14,113.16,113.09,113.13,6825.0,110.9178,110.9374,110.8688,110.908,6825.0
2023-04-24 13:35:00,113.13,113.16,113.09,113.14,4041.0,110.908,110.9374,110.8688,110.9178,4041.0
2023-04-24 13:40:00,113.11,113.14,113.03,113.04,10680.0,110.8884,110.9178,110.81,110.8198,10680.0
2023-04-24 13:45:00,113.06,113.06,112.97,112.99,13600.0,110.8394,110.8394,110.7512,110.7708,13600.0
2023-04-24 13:50:00,113.03,113.25,113.01,113.24,23938.0,110.81,111.0257,110.7904,111.0159,23938.0
2023-04-24 13:55:00,113.25,113.37,113.23,113.36,13267.0,111.0257,111.1433,111.0061,111.1335,13267.0
2023-04-24 14:00:00,113.41,113.42,113.32,113.37,22419.0,111.1825,111.1923,111.0943,111.1433,22419.0
2023-04-24 14:05:00,113.38,113.46,113.28,113.32,12961.0,111.1531,111.2315,111.0551,111.0943,12961.0
2023-04-24 14:10:00,113.32,113.41,113.3,113.37,5391.0,111.0943,111.1825,111.0747,111.1433,5391.0
2023-04-24 14:15:00,113.35,113.39,113.28,113.28,22717.0,111.1237,111.1629,111.0551,111.0551,22717.0
2023-04-24 14:20:00,113.27,113.35,113.21,113.22,9748.0,111.0453,111.1237,110.9864,110.9963,9748.0
2023-04-24 14:25:00,113.2,113.26,113.18,113.22,7248.0,110.9766,111.0355,110.957,110.9963,7248.0
2023-04-24 14:30:00,113.21,113.23,113.01,113.07,12390.0,110.9864,111.0061,110.7904,110.8492,12390.0
2023-04-24 14:35:00,113.12,113.14,113.02,113.04,12236.0,110.8982,110.9178,110.8002,110.8198,12236.0
2023-04-24 14:40:00,113.02,113.09,113.0,113.06,9655.0,110.8002,110.8688,110.7806,110.8394,9655.0
2023-04-24 14:45:00,113.06,113.19,113.0,113.18,23162.0,110.8394,110.9668,110.7806,110.957,23162.0
2023-04-24 14:50:00,113.24,113.32,113.21,113.32,9767.0,111.0159,111.0943,110.9864,111.0943,9767.0
2023-04-24 14:55:00,113.31,113.38,113.27,113.37,6674.0,111.0845,111.1531,111.0453,111.1433,6674.0
2023-04-24 15:00:00,113.37,113.42,113.34,113.4,14681.0,111.1433,111.1923,111.1139,111.1727,14681.0
2023-04-24 15:05:00,113.4,113.4,113.27,113.38,16695.0,111.1727,111.1727,111.0453,111.1531,16695.0
2023-04-24 15:10:00,113.36,113.42,113.32,113.4,11331.0,111.1335,111.1923,111.0943,111.1727,11331.0
2023-04-24 15:15:00,113.42,113.42,113.27,113.37,17578.0,111.1923,111.1923,111.0453,111.1433,17578.0
2023-04-24 15:20:00,113.38,113.39,113.29,113.32,26762.0,111.1531,111.1629,111.0649,111.0943,26762.0
2023-04-24 15:25:00,113.35,113.39,113.22,113.3,18225.0,111.1237,111.1629,110.9963,111.0747,18225.0
2023-04-24 15:30:00,113.29,113.47,113.29,113.42,28574.0,111.0649,111.2413,111.0649,111.1923,28574.0
2023-04-24 15:35:00,113.41,113.49,113.28,113.35,32012.0,111.1825,111.2609,111.0551,111.1237,32012.0
2023-04-24 15:40:00,113.35,113.5,113.32,113.41,24619.0,111.1237,111.2708,111.0943,111.1825,24619.0
2023-04-24 15:45:00,113.45,113.54,113.41,113.54,21521.0,111.2217,111.31,111.1825,111.31,21521.0
2023-04-24 15:50:00,113.54,113.54,113.41,113.52,73312.0,111.31,111.31,111.1825,111.2904,73312.0
2023-04-24 15:55:00,113.51,113.65,113.43,113.62,203724.0,111.2806,111.4178,111.2021,111.3884,203724.0
2023-04-25 09:30:00,112.51,112.93,112.34,112.75,141516.0,110.3002,110.7119,110.1335,110.5355,141516.0
2023-04-25 09:35:00,112.77,113.25,112.61,113.0,109313.0,110.5551,111.0257,110.3982,110.7806,109313.0
2023-04-25 09:40:00,113.0,113.51,113.0,113.5,32474.0,110.7806,111.2806,110.7806,111.2708,32474.0
2023-04-25 09:45:00,113.56,113.59,113.08,113.3,27521.0,111.3296,111.359,110.859,111.0747,27521.0
2023-04-25 09:50:00,113.29,113.29,112.99,113.15,30477.0,111.0649,111.0649,110.7708,110.9276,30477.0
2023-04-25 09:55:00,113.16,113.31,113.02,113.25,24552.0,110.9374,111.0845,110.8002,111.0257,24552.0
2023-04-25 10:00:00,113.25,113.66,113.25,113.51,28507.0,111.0257,111.4276,111.0257,111.2806,28507.0
2023-04-25 10:05:00,113.49,113.58,113.1,113.24,18897.0,111.2609,111.3492,110.8786,111.0159,18897.0
2023-04-25 10:10:00,113.23,113.23,112.99,113.11,19595.0,111.0061,111.0061,110.7708,110.8884,19595.0
2023-04-25 10:15:00,113.08,113.18,112.82,112.97,53589.0,110.859,110.957,110.6041,110.7512,53589.0
2023-04-25 10:20:00,112.97,112.97,112.75,112.84,33063.0,110.7512,110.7512,110.5355,110.6237,33063.0
2023-04-25 10:25:00,112.86,113.06,112.84,112.92,20371.0,110.6433,110.8394,110.6237,110.7021,20371.0
2023-04-25 10:30:00,112.94,113.08,112.84,112.92,23366.0,110.7218,110.859,110.6237,110.7021,23366.0
2023-04-25 10:35:00,112.91,113.09,112.84,112.95,44350.0,110.6923,110.8688,110.6237,110.7316,44350.0
2023-04-25 10:40:00,112.94,112.97,112.83,112.83,52771.0,110.7218,110.7512,110.6139,110.6139,52771.0
2023-04-25 10:45:00,112.83,113.19,112.75,113.18,40032.0,110.6139,110.9668,110.5355,110.957,40032.0
2023-04-25 10:50:00,113.16,113.18,112.95,112.95,27623.0,110.9374,110.957,110.7316,110.7316,27623.0
2023-04-25 10:55:00,112.94,112.97,112.78,112.87,52894.0,110.7218,110.7512,110.5649,110.6531,52894.0
2023-04-25 11:00:00,112.83,112.88,112.7,112.7,46469.0,110.6139,110.6629,110.4865,110.4865,46469.0
2023-04-25 11:05:00,112.7,112.84,112.62,112.8,53950.0,110.4865,110.6237,110.408,110.5845,53950.0
2023-04-25 11:10:00,112.79,112.94,112.74,112.8,45425.0,110.5747,110.7218,110.5257,110.5845,45425.0
2023-04-25 11:15:00,112.79,112.88,112.67,112.86,28359.0,110.5747,110.6629,110.4571,110.6433,28359.0
2023-04-25 11:20:00,112.88,112.93,112.69,112.75,43497.0,110.6629,110.7119,110.4767,110.5355,43497.0
2023-04-25 11:25:00,112.74,112.86,112.69,112.71,28173.0,110.5257,110.6433,110.4767,110.4963,28173.0
2023-04-25 11:30:00,112.68,112.69,112.41,112.44,24073.0,110.4669,110.4767,110.2022,110.2316,24073.0
2023-04-25 11:35:00,112.46,112.51,112.27,112.37,28287.0,110.2512,110.3002,110.0649,110.1629,28287.0
2023-04-25 11:40:00,112.35,112.38,112.18,112.29,21414.0,110.1433,110.1727,109.9767,110.0845,21414.0
2023-04-25 11:45:00,112.29,112.69,112.29,112.63,39102.0,110.0845,110.4767,110.0845,110.4178,39102.0
2023-04-25 11:50:00,112.64,112.69,112.56,112.59,27102.0,110.4276,110.4767,110.3492,110.3786,27102.0
2023-04-25 11:55:00,112.62,112.65,112.53,112.63,26157.0,110.408,110.4374,110.3198,110.4178,26157.0
2023-04-25 12:00:00,112.64,112.72,112.24,112.24,68484.0,110.4276,110.5061,110.0355,110.0355,68484.0
2023-04-25 12:05:00,112.24,112.26,111.75,111.88,104669.0,110.0355,110.0551,109.5551,109.6826,104669.0
2023-04-25 12:10:00,111.92,112.01,111.4,111.4,85336.0,109.7218,109.81,109.212,109.212,85336.0
2023-04-25 12:15:00,111.43,111.47,111.17,111.37,108822.0,109.2414,109.2806,108.9865,109.1826,108822.0
2023-04-25 12:20:00,111.43,111.54,111.21,111.25,155452.0,109.2414,109.3492,109.0257,109.0649,155452.0
2023-04-25 12:25:00,111.25,111.25,110.85,111.0,75065.0,109.0649,109.0649,108.6728,108.8199,75065.0
2023-04-25 12:30:00,111.0,111.08,110.87,111.04,47904.0,108.8199,108.8983,108.6924,108.8591,47904.0
2023-04-25 12:35:00,111.1,111.43,111.09,111.43,27422.0,108.9179,109.2414,108.9081,109.2414,27422.0
2023-04-25 12:40:00,111.49,111.67,111.41,111.66,148923.0,109.3002,109.4767,109.2218,109.4669,148923.0
2023-04-25 12:45:00,111.66,111.72,111.4,111.45,24534.0,109.4669,109.5257,109.212,109.261,24534.0
2023-04-25 12:50:00,111.45,111.61,111.38,111.43,133033.0,109.261,109.4179,109.1924,109.2414,133033.0
2023-04-25 12:55:00,111.42,111.68,111.42,111.68,26757.0,109.2316,109.4865,109.2316,109.4865,26757.0
2023-04-25 13:00:00,111.7,111.94,111.64,111.87,47161.0,109.5061,109.7414,109.4473,109.6728,47161.0
2023-04-25 13:05:00,111.87,112.01,111.72,111.73,28806.0,109.6728,109.81,109.5257,109.5355,28806.0
2023-04-25 13:10:00,111.73,111.84,111.55,111.55,17658.0,109.5355,109.6434,109.3591,109.3591,17658.0
2023-04-25 13:15:00,111.52,111.58,111.17,111.49,26936.0,109.3296,109.3885,108.9865,109.3002,26936.0
2023-04-25 13:20:00,111.5,111.57,111.34,111.43,17046.0,109.31,109.3787,109.1532,109.2414,17046.0
2023-04-25 13:25:00,111.45,111.49,111.33,111.39,11419.0,109.261,109.3002,109.1434,109.2022,11419.0
2023-04-25 13:30:00,111.38,111.47,111.28,111.43,10609.0,109.1924,109.2806,109.0944,109.2414,10609.0
2023-04-25 13:35:00,111.44,111.57,111.4,111.41,10945.0,109.2512,109.3787,109.212,109.2218,10945.0
2023-04-25 13:40:00,111.39,111.42,111.29,111.37,18190.0,109.2022,109.2316,109.1042,109.1826,18190.0
2023-04-25 13:45:00,111.39,111.42,111.17,111.28,9420.0,109.2022,109.2316,108.9865,109.0944,9420.0
2023-04-25 13:50:00,111.27,111.27,111.11,111.12,12724.0,109.0846,109.0846,108.9277,108.9375,12724.0
2023-04-25 13:55:00,111.14,111.29,111.13,111.23,15612.0,108.9571,109.1042,108.9473,109.0453,15612.0
2023-04-25 14:00:00,111.26,111.39,111.24,111.28,39024.0,109.0747,109.2022,109.0551,109.0944,39024.0
2023-04-25 14:05:00,111.26,111.39,111.15,111.16,15264.0,109.0747,109.2022,108.9669,108.9767,15264.0
2023-04-25 14:10:00,111.18,111.22,111.08,111.22,9844.0,108.9963,109.0355,108.8983,109.0355,9844.0
2023-04-25 14:15:00,111.2,111.31,111.13,111.19,12842.0,109.0159,109.1238,108.9473,109.0061,12842.0
2023-04-25 14:20:00,111.19,111.34,111.15,111.32,19300.0,109.0061,109.1532,108.9669,109.1336,19300.0
2023-04-25 14:25:00,111.34,111.56,111.32,111.55,17788.0,109.1532,109.3689,109.1336,109.3591,17788.0
2023-04-25 14:30:00,111.55,111.65,111.48,111.48,19925.0,109.3591,109.4571,109.2904,109.2904,19925.0
2023-04-25 14:35:00,111.47,111.66,111.41,111.55,26118.0,109.2806,109.4669,109.2218,109.3591,26118.0
2023-04-25 14:40:00,111.55,111.55,111.16,111.2,10417.0,109.3591,109.3591,108.9767,109.0159,10417.0
2023-04-25 14:45:00,111.22,111.39,111.15,111.39,20115.0,109.0355,109.2022,108.9669,109.2022,20115.0
2023-04-25 14:50:00,111.41,111.43,111.12,111.12,11474.0,109.2218,109.2414,108.9375,108.9375,11474.0
2023-04-25 14:55:00,111.09,111.16,111.05,111.07,18217.0,108.9081,108.9767,108.8689,108.8885,18217.0
2023-04-25 15:00:00,111.06,111.2,110.98,111.1,32728.0,108.8787,109.0159,108.8002,108.9179,32728.0
2023-04-25 15:05:00,111.1,111.33,111.1,111.21,24357.0,108.9179,109.1434,108.9179,109.0257,24357.0
2023-04-25 15:10:00,111.22,111.41,111.15,111.36,27214.0,109.0355,109.2218,108.9669,109.1728,27214.0
2023-04-25 15:15:00,111.36,111.49,111.28,111.46,46829.0,109.1728,109.3002,109.0944,109.2708,46829.0
2023-04-25 15:20:00,111.46,111.65,111.36,111.4,34636.0,109.2708,109.4571,109.1728,109.212,34636.0
2023-04-25 15:25:00,111.42,111.45,111.08,111.15,30950.0,109.2316,109.261,108.8983,108.9669,30950.0
2023-04-25 15:30:00,111.14,111.3,111.13,111.17,36825.0,108.9571,109.114,108.9473,108.9865,36825.0
2023-04-25 15:35:00,111.13,111.16,110.86,110.96,52074.0,108.9473,108.9767,108.6826,108.7806,52074.0
2023-04-25 15:40:00,110.96,111.02,110.66,110.7,145812.0,108.7806,108.8395,108.4865,108.5257,145812.0
2023-04-25 15:45:00,110.71,110.89,110.66,110.68,54843.0,108.5355,108.712,108.4865,108.5061,54843.0
2023-04-25 15:50:00,110.63,110.91,110.62,110.84,126454.0,108.4571,108.7316,108.4473,108.663,126454.0
2023-04-25 15:55:00,110.82,111.08,110.42,110.61,342039.0,108.6434,108.8983,108.2512,108.4375,342039.0
2023-04-26 09:30:00,111.16,111.5,110.89,111.04,128793.0,108.9767,109.31,108.712,108.8591,128793.0
2023-04-26 09:35:00,111.07,111.49,110.94,111.19,40036.0,108.8885,109.3002,108.761,109.0061,40036.0
2023-04-26 09:40:00,111.14,111.14,110.58,110.59,28156.0,108.9571,108.9571,108.4081,108.4179,28156.0
2023-04-26 09:45:00,110.59,110.71,110.29,110.39,111847.0,108.4179,108.5355,108.1238,108.2218,111847.0
2023-04-26 09:50:00,110.39,110.57,110.06,110.07,37728.0,108.2218,108.3983,107.8983,107.9081,37728.0
2023-04-26 09:55:00,110.07,110.69,110.04,110.54,71830.0,107.9081,108.5159,107.8787,108.3689,71830.0
2023-04-26 10:00:00,110.57,110.67,110.31,110.35,41517.0,108.3983,108.4963,108.1434,108.1826,41517.0
2023-04-26 10:05:00,110.35,110.77,110.34,110.49,32767.0,108.1826,108.5944,108.1728,108.3199,32767.0
2023-04-26 10:10:00,110.49,110.99,110.49,110.59,35063.0,108.3199,108.8101,108.3199,108.4179,35063.0
2023-04-26 10:15:00,110.59,110.59,110.2,110.26,14788.0,108.4179,108.4179,108.0356,108.0944,14788.0
2023-04-26 10:20:00,110.23,110.33,110.12,110.22,17589.0,108.065,108.163,107.9571,108.0552,17589.0
2023-04-26 10:25:00,110.21,110.72,110.21,110.65,49157.0,108.0454,108.5454,108.0454,108.4767,49157.0
2023-04-26 10:30:00,110.71,110.84,110.37,110.37,87905.0,108.5355,108.663,108.2022,108.2022,87905.0
2023-04-26 10:35:00,110.32,110.4,110.17,110.4,55707.0,108.1532,108.2316,108.0062,108.2316,55707.0
2023-04-26 10:40:00,110.39,110.4,110.18,110.21,58167.0,108.2218,108.2316,108.016,108.0454,58167.0
2023-04-26 10:45:00,110.23,110.8,110.18,110.77,42516.0,108.065,108.6238,108.016,108.5944,42516.0
2023-04-26 10:50:00,110.74,110.87,110.54,110.8,51943.0,108.565,108.6924,108.3689,108.6238,51943.0
2023-04-26 10:55:00,110.76,110.92,110.68,110.75,22659.0,108.5846,108.7414,108.5061,108.5748,22659.0
2023-04-26 11:00:00,110.78,110.9,110.71,110.78,90598.0,108.6042,108.7218,108.5355,108.6042,90598.0
2023-04-26 11:05:00,110.78,111.12,110.76,110.94,42832.0,108.6042,108.9375,108.5846,108.761,42832.0
2023-04-26 11:10:00,110.95,111.18,110.94,111.15,98570.0,108.7708,108.9963,108.761,108.9669,98570.0
2023-04-26 11:15:00,111.15,111.35,111.08,111.09,68681.0,108.9669,109.163,108.8983,108.9081,68681.0
2023-04-26 11:20:00,111.1,111.26,110.87,110.9,126851.0,108.9179,109.0747,108.6924,108.7218,126851.0
2023-04-26 11:25:00,110.9,110.9,110.56,110.68,21093.0,108.7218,108.7218,108.3885,108.5061,21093.0
2023-04-26 11:30:00,110.69,110.75,110.62,110.72,43589.0,108.5159,108.5748,108.4473,108.5454,43589.0
2023-04-26 11:35:00,110.72,110.9,110.61,110.72,73352.0,108.5454,108.7218,108.4375,108.5454,73352.0
2023-04-26 11:40:00,110.71,111.01,110.69,110.92,84634.0,108.5355,108.8297,108.5159,108.7414,84634.0
2023-04-26 11:45:00,110.91,111.04,110.87,111.02,105857.0,108.7316,108.8591,108.6924,108.8395,105857.0
2023-04-26 11:50:00,111.04,111.04,110.71,110.72,41592.0,108.8591,108.8591,108.5355,108.5454,41592.0
2023-04-26 11:55:00,110.7,110.8,110.59,110.66,14528.0,108.5257,108.6238,108.4179,108.4865,14528.0
2023-04-26 12:00:00,110.67,110.87,110.67,110.84,35323.0,108.4963,108.6924,108.4963,108.663,35323.0
2023-04-26 12:05:00,110.82,111.03,110.82,110.86,150065.0,108.6434,108.8493,108.6434,108.6826,150065.0
2023-04-26 12:10:00,110.84,110.86,110.65,110.83,15118.0,108.663,108.6826,108.4767,108.6532,15118.0
2023-04-26 12:15:00,110.79,110.84,110.6,110.65,22832.0,108.614,108.663,108.4277,108.4767,22832.0
2023-04-26 12:20:00,110.66,110.66,110.49,110.56,23225.0,108.4865,108.4865,108.3199,108.3885,23225.0
2023-04-26 12:25:00,110.56,110.74,110.56,110.67,9919.0,108.3885,108.565,108.3885,108.4963,9919.0
2023-04-26 12:30:00,110.67,110.69,110.42,110.42,14145.0,108.4963,108.5159,108.2512,108.2512,14145.0
2023-04-26 12:35:00,110.41,110.43,110.28,110.38,15705.0,108.2414,108.261,108.114,108.212,15705.0
2023-04-26 12:40:00,110.37,110.43,110.25,110.41,117599.0,108.2022,108.261,108.0846,108.2414,117599.0
2023-04-26 12:45:00,110.41,110.45,110.33,110.4,20436.0,108.2414,108.2807,108.163,108.2316,20436.0
2023-04-26 12:50:00,110.41,110.42,110.23,110.26,8174.0,108.2414,108.2512,108.065,108.0944,8174.0
2023-04-26 12:55:00,110.26,110.34,110.18,110.29,11859.0,108.0944,108.1728,108.016,108.1238,11859.0
2023-04-26 13:00:00,110.29,110.3,110.2,110.24,9820.0,108.1238,108.1336,108.0356,108.0748,9820.0
2023-04-26 13:05:00,110.27,110.35,110.17,110.29,59340.0,108.1042,108.1826,108.0062,108.1238,59340.0
2023-04-26 13:10:00,110.28,110.45,110.28,110.4,57737.0,108.114,108.2807,108.114,108.2316,57737.0
2023-04-26 13:15:00,110.38,110.51,110.3,110.41,19766.0,108.212,108.3395,108.1336,108.2414,19766.0
2023-04-26 13:20:00,110.43,110.44,110.26,110.28,13891.0,108.261,108.2709,108.0944,108.114,13891.0
2023-04-26 13:25:00,110.27,110.35,110.26,110.34,11941.0,108.1042,108.1826,108.0944,108.1728,11941.0
2023-04-26 13:30:00,110.39,110.46,110.33,110.46,15451.0,108.2218,108.2905,108.163,108.2905,15451.0
2023-04-26 13:35:00,110.45,110.48,110.31,110.33,17850.0,108.2807,108.3101,108.1434,108.163,17850.0
2023-04-26 13:40:00,110.32,110.45,110.2,110.2,23119.0,108.1532,108.2807,108.0356,108.0356,23119.0
2023-04-26 13:45:00,110.2,110.26,109.96,109.97,18646.0,108.0356,108.0944,107.8003,107.8101,18646.0
2023-04-26 13:50:00,110.0,110.05,109.82,110.03,28459.0,107.8395,107.8885,107.663,107.8689,28459.0
2023-04-26 13:55:00,110.01,110.13,109.95,110.1,19295.0,107.8493,107.9669,107.7905,107.9375,19295.0
2023-04-26 14:00:00,110.09,110.18,109.95,110.04,17989.0,107.9277,108.016,107.7905,107.8787,17989.0
2023-04-26 14:05:00,110.07,110.07,109.98,110.02,12258.0,107.9081,107.9081,107.8199,107.8591,12258.0
2023-04-26 14:10:00,110.02,110.14,109.96,110.12,12799.0,107.8591,107.9767,107.8003,107.9571,12799.0
2023-04-26 14:15:00,110.14,110.16,109.99,110.02,13636.0,107.9767,107.9964,107.8297,107.8591,13636.0
2023-04-26 14:20:00,110.03,110.23,110.0,110.21,18801.0,107.8689,108.065,107.8395,108.0454,18801.0
2023-04-26 14:25:00,110.23,110.32,110.2,110.28,20136.0,108.065,108.1532,108.0356,108.114,20136.0
2023-04-26 14:30:00,110.26,110.26,110.06,110.07,17703.0,108.0944,108.0944,107.8983,107.9081,17703.0
2023-04-26 14:35:00,110.06,110.15,109.94,110.0,56524.0,107.8983,107.9865,107.7807,107.8395,56524.0
2023-04-26 14:40:00,109.98,110.04,109.93,109.95,59333.0,107.8199,107.8787,107.7709,107.7905,59333.0
2023-04-26 14:45:00,109.94,110.07,109.91,109.99,31472.0,107.7807,107.9081,107.7513,107.8297,31472.0
2023-04-26 14:50:00,109.99,110.11,109.96,109.99,15031.0,107.8297,107.9473,107.8003,107.8297,15031.0
2023-04-26 14:55:00,109.98,110.09,109.97,110.02,30069.0,107.8199,107.9277,107.8101,107.8591,30069.0
2023-04-26 15:00:00,110.01,110.04,109.92,109.93,53796.0,107.8493,107.8787,107.7611,107.7709,53796.0
2023-04-26 15:05:00,109.94,110.14,109.94,110.04,73604.0,107.7807,107.9767,107.7807,107.8787,73604.0
2023-04-26 15:10:00,110.03,110.28,110.02,110.2,26967.0,107.8689,108.114,107.8591,108.0356,26967.0
2023-04-26 15:15:00,110.19,110.19,109.96,110.0,23226.0,108.0258,108.0258,107.8003,107.8395,23226.0
2023-04-26 15:20:00,110.02,110.09,109.97,110.0,22294.0,107.8591,107.9277,107.8101,107.8395,22294.0
2023-04-26 15:25:00,110.01,110.24,110.01,110.23,25546.0,107.8493,108.0748,107.8493,108.065,25546.0
2023-04-26 15:30:00,110.22,110.27,110.03,110.13,38808.0,108.0552,108.1042,107.8689,107.9669,38808.0
2023-04-26 15:35:00,110.15,110.34,110.08,110.18,60076.0,107.9865,108.1728,107.9179,108.016,60076.0
2023-04-26 15:40:00,110.21,110.31,110.13,110.16,48221.0,108.0454,108.1434,107.9669,107.9964,48221.0
2023-04-26 15:45:00,110.17,110.23,110.0,110.07,56448.0,108.0062,108.065,107.8395,107.9081,56448.0
2023-04-26 15:50:00,110.05,110.22,109.86,110.17,130707.0,107.8885,108.0552,107.7022,108.0062,130707.0
2023-04-26 15:55:00,110.22,110.45,110.19,110.31,384782.0,108.0552,108.2807,108.0258,108.1434,384782.0
2023-04-27 09:30:00,111.29,111.44,109.79,110.07,282587.0,109.1042,109.2512,107.6336,107.9081,282587.0
2023-04-27 09:35:00,110.11,110.16,109.72,109.99,100659.0,107.9473,107.9964,107.565,107.8297,100659.0
2023-04-27 09:40:00,110.02,110.13,109.5,109.92,96250.0,107.8591,107.9669,107.3493,107.7611,96250.0
2023-04-27 09:45:00,109.93,110.0,109.15,109.5,165936.0,107.7709,107.8395,107.0062,107.3493,165936.0
2023-04-27 09:50:00,109.49,110.0,109.45,109.92,59740.0,107.3395,107.8395,107.3003,107.7611,59740.0
2023-04-27 09:55:00,109.94,110.26,109.82,110.2,37797.0,107.7807,108.0944,107.663,108.0356,37797.0
2023-04-27 10:00:00,110.2,110.27,109.79,110.0,49872.0,108.0356,108.1042,107.6336,107.8395,49872.0
2023-04-27 10:05:00,110.03,110.21,109.78,110.02,31455.0,107.8689,108.0454,107.6238,107.8591,31455.0
2023-04-27 10:10:00,110.02,110.33,109.91,110.27,43713.0,107.8591,108.163,107.7513,108.1042,43713.0
2023-04-27 10:15:00,110.27,110.63,110.14,110.35,129569.0,108.1042,108.4571,107.9767,108.1826,129569.0
2023-04-27 10:20:00,110.37,110.37,110.05,110.18,14545.0,108.2022,108.2022,107.8885,108.016,14545.0
2023-04-27 10:25:00,110.14,110.37,109.98,110.37,21732.0,107.9767,108.2022,107.8199,108.2022,21732.0
2023-04-27 10:30:00,110.39,110.63,110.32,110.63,30856.0,108.2218,108.4571,108.1532,108.4571,30856.0
2023-04-27 10:35:00,110.62,110.89,110.56,110.8,49472.0,108.4473,108.712,108.3885,108.6238,49472.0
2023-04-27 10:40:00,110.82,110.92,110.56,110.81,40379.0,108.6434,108.7414,108.3885,108.6336,40379.0
2023-04-27 10:45:00,110.8,110.89,110.74,110.76,31054.0,108.6238,108.712,108.565,108.5846,31054.0
2023-04-27 10:50:00,110.76,110.76,110.48,110.69,30144.0,108.5846,108.5846,108.3101,108.5159,30144.0
2023-04-27 10:55:00,110.66,110.69,110.4,110.52,22719.0,108.4865,108.5159,108.2316,108.3493,22719.0
2023-04-27 11:00:00,110.56,110.59,110.29,110.33,19251.0,108.3885,108.4179,108.1238,108.163,19251.0
2023-04-27 11:05:00,110.36,110.57,110.36,110.48,23116.0,108.1924,108.3983,108.1924,108.3101,23116.0
2023-04-27 11:10:00,110.5,110.61,110.42,110.52,37021.0,108.3297,108.4375,108.2512,108.3493,37021.0
2023-04-27 11:15:00,110.52,110.52,110.23,110.33,18833.0,108.3493,108.3493,108.065,108.163,18833.0
2023-04-27 11:20:00,110.31,110.83,110.31,110.83,21282.0,108.1434,108.6532,108.1434,108.6532,21282.0
2023-04-27 11:25:00,110.85,111.13,110.85,111.01,62751.0,108.6728,108.9473,108.6728,108.8297,62751.0
2023-04-27 11:30:00,111.03,111.42,111.02,111.26,61652.0,108.8493,109.2316,108.8395,109.0747,61652.0
2023-04-27 11:35:00,111.25,111.25,110.98,110.98,61524.0,109.0649,109.0649,108.8002,108.8002,61524.0
2023-04-27 11:40:00,110.97,111.2,110.96,111.19,23721.0,108.7904,109.0159,108.7806,109.0061,23721.0
2023-04-27 11:45:00,111.2,111.3,111.13,111.3,71065.0,109.0159,109.114,108.9473,109.114,71065.0
2023-04-27 11:50:00,111.29,111.37,111.11,111.33,32331.0,109.1042,109.1826,108.9277,109.1434,32331.0
2023-04-27 11:55:00,111.34,111.37,111.14,111.23,14132.0,109.1532,109.1826,108.9571,109.0453,14132.0
2023-04-27 12:00:00,111.22,111.29,111.05,111.09,33049.0,109.0355,109.1042,108.8689,108.9081,33049.0
2023-04-27 12:05:00,111.06,111.21,110.96,111.21,12961.0,108.8787,109.0257,108.7806,109.0257,12961.0
2023-04-27 12:10:00,111.21,111.21,111.06,111.08,14416.0,109.0257,109.0257,108.8787,108.8983,14416.0
2023-04-27 12:15:00,111.12,111.21,111.02,111.07,9342.0,108.9375,109.0257,108.8395,108.8885,9342.0
2023-04-27 12:20:00,111.07,111.15,110.99,111.15,12740.0,108.8885,108.9669,108.8101,108.9669,12740.0
2023-04-27 12:25:00,111.12,111.15,111.04,111.09,12724.0,108.9375,108.9669,108.8591,108.9081,12724.0
2023-04-27 12:30:00,111.1,111.24,111.09,111.17,18144.0,108.9179,109.0551,108.9081,108.9865,18144.0
2023-04-27 12:35:00,111.15,111.15,111.05,111.07,9731.0,108.9669,108.9669,108.8689,108.8885,9731.0
2023-04-27 12:40:00,111.06,111.1,110.89,111.05,13782.0,108.8787,108.9179,108.712,108.8689,13782.0
2023-04-27 12:45:00,111.04,111.15,110.97,111.05,12782.0,108.8591,108.9669,108.7904,108.8689,12782.0
2023-04-27 12:50:00,111.07,111.12,110.84,110.87,13592.0,108.8885,108.9375,108.663,108.6924,13592.0
2023-04-27 12:55:00,110.87,111.13,110.86,111.13,15114.0,108.6924,108.9473,108.6826,108.9473,15114.0
2023-04-27 13:00:00,111.11,111.22,111.04,111.14,13047.0,108.9277,109.0355,108.8591,108.9571,13047.0
2023-04-27 13:05:00,111.14,111.17,111.04,111.06,20857.0,108.9571,108.9865,108.8591,108.8787,20857.0
2023-04-27 13:10:00,111.07,111.13,111.04,111.08,12573.0,108.8885,108.9473,108.8591,108.8983,12573.0
2023-04-27 13:15:00,111.07,111.35,111.06,111.24,17320.0,108.8885,109.163,108.8787,109.0551,17320.0
2023-04-27 13:20:00,111.26,111.41,111.25,111.35,29740.0,109.0747,109.2218,109.0649,109.163,29740.0
2023-04-27 13:25:00,111.35,111.48,111.32,111.41,46293.0,109.163,109.2904,109.1336,109.2218,46293.0
2023-04-27 13:30:00,111.44,111.66,111.43,111.61,23109.0,109.2512,109.4669,109.2414,109.4179,23109.0
2023-04-27 13:35:00,111.64,111.71,111.52,111.64,37710.0,109.4473,109.5159,109.3296,109.4473,37710.0
2023-04-27 13:40:00,111.64,111.64,111.45,111.55,23421.0,109.4473,109.4473,109.261,109.3591,23421.0
2023-04-27 13:45:00,111.55,111.82,111.5,111.69,58805.0,109.3591,109.6237,109.31,109.4963,58805.0
2023-04-27 13:50:00,111.7,111.75,111.64,111.72,45859.0,109.5061,109.5551,109.4473,109.5257,45859.0
2023-04-27 13:55:00,111.75,111.75,111.62,111.64,26173.0,109.5551,109.5551,109.4277,109.4473,26173.0
2023-04-27 14:00:00,111.67,111.7,111.63,111.7,14790.0,109.4767,109.5061,109.4375,109.5061,14790.0
2023-04-27 14:05:00,111.68,111.69,111.48,111.48,18607.0,109.4865,109.4963,109.2904,109.2904,18607.0
2023-04-27 14:10:00,111.47,111.51,111.45,111.5,17110.0,109.2806,109.3198,109.261,109.31,17110.0
2023-04-27 14:15:00,111.49,111.57,111.44,111.57,44603.0,109.3002,109.3787,109.2512,109.3787,44603.0
2023-04-27 14:20:00,111.56,111.57,111.35,111.45,22548.0,109.3689,109.3787,109.163,109.261,22548.0
2023-04-27 14:25:00,111.45,111.64,111.37,111.59,24326.0,109.261,109.4473,109.1826,109.3983,24326.0
2023-04-27 14:30:00,111.58,111.72,111.54,111.72,29759.0,109.3885,109.5257,109.3492,109.5257,29759.0
2023-04-27 14:35:00,111.73,111.84,111.65,111.74,90945.0,109.5355,109.6434,109.4571,109.5453,90945.0
2023-04-27 14:40:00,111.74,111.85,111.68,111.8,43684.0,109.5453,109.6532,109.4865,109.6041,43684.0
2023-04-27 14:45:00,111.81,111.91,111.74,111.89,39133.0,109.6139,109.712,109.5453,109.6924,39133.0
2023-04-27 14:50:00,111.88,112.09,111.88,112.01,47998.0,109.6826,109.8884,109.6826,109.81,47998.0
2023-04-27 14:55:00,112.03,112.09,111.98,112.04,58046.0,109.8296,109.8884,109.7806,109.8394,58046.0
2023-04-27 15:00:00,112.04,112.16,111.95,112.13,102225.0,109.8394,109.9571,109.7512,109.9277,102225.0
2023-04-27 15:05:00,112.13,112.18,111.96,111.96,35126.0,109.9277,109.9767,109.761,109.761,35126.0
2023-04-27 15:10:00,111.95,112.0,111.81,111.95,32840.0,109.7512,109.8002,109.6139,109.7512,32840.0
2023-04-27 15:15:00,111.95,112.05,111.91,111.98,50061.0,109.7512,109.8492,109.712,109.7806,50061.0
2023-04-27 15:20:00,112.0,112.16,111.99,112.05,46584.0,109.8002,109.9571,109.7904,109.8492,46584.0
2023-04-27 15:25:00,112.05,112.11,111.94,112.08,94254.0,109.8492,109.9081,109.7414,109.8786,94254.0
2023-04-27 15:30:00,112.07,112.15,111.97,111.98,59695.0,109.8688,109.9473,109.7708,109.7806,59695.0
2023-04-27 15:35:00,111.97,112.08,111.87,111.99,40108.0,109.7708,109.8786,109.6728,109.7904,40108.0
2023-04-27 15:40:00,112.0,112.06,111.83,111.83,128797.0,109.8002,109.859,109.6336,109.6336,128797.0
2023-04-27 15:45:00,111.82,112.05,111.81,111.9,106726.0,109.6237,109.8492,109.6139,109.7022,106726.0
2023-04-27 15:50:00,111.88,112.07,111.79,111.82,446912.0,109.6826,109.8688,109.5943,109.6237,446912.0
2023-04-27 15:55:00,111.82,111.86,111.59,111.69,453063.0,109.6237,109.663,109.3983,109.4963,453063.0
2023-04-28 09:30:00,111.7,112.28,111.4,112.22,104322.0,109.5061,110.0747,109.212,110.0159,104322.0
2023-04-28 09:35:00,112.29,112.33,111.58,111.72,70035.0,110.0845,110.1237,109.3885,109.5257,70035.0
2023-04-28 09:40:00,111.72,111.81,111.12,111.33,37126.0,109.5257,109.6139,108.9375,109.1434,37126.0
2023-04-28 09:45:00,111.3,111.62,111.25,111.34,45835.0,109.114,109.4277,109.0649,109.1532,45835.0
2023-04-28 09:50:00,111.34,111.78,111.26,111.37,46767.0,109.1532,109.5845,109.0747,109.1826,46767.0
2023-04-28 09:55:00,111.35,111.5,111.3,111.41,37423.0,109.163,109.31,109.114,109.2218,37423.0
2023-04-28 10:00:00,111.4,111.5,111.19,111.47,22171.0,109.212,109.31,109.0061,109.2806,22171.0
2023-04-28 10:05:00,111.49,112.03,111.45,111.98,36102.0,109.3002,109.8296,109.261,109.7806,36102.0
2023-04-28 10:10:00,111.98,112.21,111.92,112.1,121233.0,109.7806,110.0061,109.7218,109.8982,121233.0
2023-04-28 10:15:00,112.08,112.24,111.94,112.03,38861.0,109.8786,110.0355,109.7414,109.8296,38861.0
2023-04-28 10:20:00,112.03,112.18,111.93,112.07,63669.0,109.8296,109.9767,109.7316,109.8688,63669.0
2023-04-28 10:25:00,112.07,112.12,111.84,112.04,50420.0,109.8688,109.9179,109.6434,109.8394,50420.0
2023-04-28 10:30:00,112.05,112.21,111.93,112.08,23934.0,109.8492,110.0061,109.7316,109.8786,23934.0
2023-04-28 10:35:00,112.0,112.09,111.65,111.85,24873.0,109.8002,109.8884,109.4571,109.6532,24873.0
2023-04-28 10:40:00,111.99,112.12,111.74,112.0,46207.0,109.7904,109.9179,109.5453,109.8002,46207.0
2023-04-28 10:45:00,112.0,112.28,111.97,112.2,53384.0,109.8002,110.0747,109.7708,109.9963,53384.0
2023-04-28 10:50:00,112.17,112.2,112.02,112.12,14483.0,109.9669,109.9963,109.8198,109.9179,14483.0
2023-04-28 10:55:00,112.13,112.13,111.37,111.52,37695.0,109.9277,109.9277,109.1826,109.3296,37695.0
2023-04-28 11:00:00,111.55,111.6,111.27,111.39,22766.0,109.3591,109.4081,109.0846,109.2022,22766.0
2023-04-28 11:05:00,111.43,111.8,111.43,111.76,51997.0,109.2414,109.6041,109.2414,109.5649,51997.0
2023-04-28 11:10:00,111.74,111.76,111.59,111.68,25755.0,109.5453,109.5649,109.3983,109.4865,25755.0
2023-04-28 11:15:00,111.65,111.91,111.6,111.79,32936.0,109.4571,109.712,109.4081,109.5943,32936.0
2023-04-28 11:20:00,111.8,111.85,111.67,111.77,32416.0,109.6041,109.6532,109.4767,109.5747,32416.0
2023-04-28 11:25:00,111.8,111.82,111.65,111.76,21660.0,109.6041,109.6237,109.4571,109.5649,21660.0
2023-04-28 11:30:00,111.76,112.03,111.76,111.89,35981.0,109.5649,109.8296,109.5649,109.6924,35981.0
2023-04-28 11:35:00,111.88,111.9,111.73,111.73,16610.0,109.6826,109.7022,109.5355,109.5355,16610.0
2023-04-28 11:40:00,111.72,112.0,111.66,112.0,25632.0,109.5257,109.8002,109.4669,109.8002,25632.0
2023-04-28 11:45:00,112.02,112.24,111.96,112.14,153012.0,109.8198,110.0355,109.761,109.9375,153012.0
2023-04-28 11:50:00,112.13,112.18,112.04,112.12,39967.0,109.9277,109.9767,109.8394,109.9179,39967.0
2023-04-28 11:55:00,112.11,112.23,112.07,112.18,39233.0,109.9081,110.0257,109.8688,109.9767,39233.0
2023-04-28 12:00:00,112.18,112.24,112.11,112.15,19881.0,109.9767,110.0355,109.9081,109.9473,19881.0
2023-04-28 12:05:00,112.15,112.27,112.08,112.08,27520.0,109.9473,110.0649,109.8786,109.8786,27520.0
2023-04-28 12:10:00,112.11,112.25,112.11,112.25,24386.0,109.9081,110.0453,109.9081,110.0453,24386.0
2023-04-28 12:15:00,112.3,112.43,112.18,112.18,16158.0,110.0943,110.2218,109.9767,109.9767,16158.0
2023-04-28 12:20:00,112.17,112.2,112.08,112.12,13864.0,109.9669,109.9963,109.8786,109.9179,13864.0
2023-04-28 12:25:00,112.1,112.22,112.01,112.21,17738.0,109.8982,110.0159,109.81,110.0061,17738.0
2023-04-28 12:30:00,112.25,112.35,112.13,112.15,126993.0,110.0453,110.1433,109.9277,109.9473,126993.0
2023-04-28 12:35:00,112.13,112.15,112.05,112.09,45366.0,109.9277,109.9473,109.8492,109.8884,45366.0
2023-04-28 12:40:00,112.08,112.24,112.04,112.21,56629.0,109.8786,110.0355,109.8394,110.0061,56629.0
2023-04-28 12:45:00,112.2,112.24,112.06,112.21,45851.0,109.9963,110.0355,109.859,110.0061,45851.0
2023-04-28 12:50:00,112.23,112.25,112.14,112.25,19024.0,110.0257,110.0453,109.9375,110.0453,19024.0
2023-04-28 12:55:00,112.25,112.45,112.24,112.4,19991.0,110.0453,110.2414,110.0355,110.1924,19991.0
2023-04-28 13:00:00,112.38,112.45,112.2,112.4,45761.0,110.1727,110.2414,109.9963,110.1924,45761.0
2023-04-28 13:05:00,112.4,112.49,112.35,112.4,33472.0,110.1924,110.2806,110.1433,110.1924,33472.0
2023-04-28 13:10:00,112.4,112.5,112.31,112.33,65668.0,110.1924,110.2904,110.1041,110.1237,65668.0
2023-04-28 13:15:00,112.33,112.39,112.24,112.3,68104.0,110.1237,110.1826,110.0355,110.0943,68104.0
2023-04-28 13:20:00,112.3,112.38,112.26,112.36,23635.0,110.0943,110.1727,110.0551,110.1531,23635.0
2023-04-28 13:25:00,112.35,112.54,112.35,112.54,36867.0,110.1433,110.3296,110.1433,110.3296,36867.0
2023-04-28 13:30:00,112.54,112.71,112.54,112.65,26996.0,110.3296,110.4963,110.3296,110.4374,26996.0
2023-04-28 13:35:00,112.63,112.69,112.36,112.48,89296.0,110.4178,110.4767,110.1531,110.2708,89296.0
2023-04-28 13:40:00,112.53,112.66,112.5,112.53,34174.0,110.3198,110.4472,110.2904,110.3198,34174.0
2023-04-28 13:45:00,112.53,112.55,112.37,112.51,74622.0,110.3198,110.3394,110.1629,110.3002,74622.0
2023-04-28 13:50:00,112.51,112.51,112.27,112.33,70924.0,110.3002,110.3002,110.0649,110.1237,70924.0
2023-04-28 13:55:00,112.32,112.56,112.22,112.53,29541.0,110.1139,110.3492,110.0159,110.3198,29541.0
2023-04-28 14:00:00,112.52,112.68,112.52,112.67,27737.0,110.31,110.4669,110.31,110.4571,27737.0
2023-04-28 14:05:00,112.68,112.71,112.57,112.61,30521.0,110.4669,110.4963,110.359,110.3982,30521.0
2023-04-28 14:10:00,112.57,112.57,112.42,112.44,42098.0,110.359,110.359,110.212,110.2316,42098.0
2023-04-28 14:15:00,112.43,112.63,112.37,112.61,32856.0,110.2218,110.4178,110.1629,110.3982,32856.0
2023-04-28 14:20:00,112.61,112.61,112.44,112.59,78015.0,110.3982,110.3982,110.2316,110.3786,78015.0
2023-04-28 14:25:00,112.58,112.6,112.43,112.46,30787.0,110.3688,110.3884,110.2218,110.2512,30787.0
2023-04-28 14:30:00,112.47,112.62,112.43,112.55,79984.0,110.261,110.408,110.2218,110.3394,79984.0
2023-04-28 14:35:00,112.54,112.55,112.39,112.48,95439.0,110.3296,110.3394,110.1826,110.2708,95439.0
2023-04-28 14:40:00,112.49,112.51,112.26,112.3,59370.0,110.2806,110.3002,110.0551,110.0943,59370.0
2023-04-28 14:45:00,112.28,112.35,112.14,112.23,56337.0,110.0747,110.1433,109.9375,110.0257,56337.0
2023-04-28 14:50:00,112.25,112.5,112.18,112.41,110066.0,110.0453,110.2904,109.9767,110.2022,110066.0
2023-04-28 14:55:00,112.39,112.4,112.26,112.34,46359.0,110.1826,110.1924,110.0551,110.1335,46359.0
2023-04-28 15:00:00,112.33,112.48,112.28,112.46,115314.0,110.1237,110.2708,110.0747,110.2512,115314.0
2023-04-28 15:05:00,112.46,112.57,112.34,112.43,74887.0,110.2512,110.359,110.1335,110.2218,74887.0
2023-04-28 15:10:00,112.42,112.47,112.31,112.36,55231.0,110.212,110.261,110.1041,110.1531,55231.0
2023-04-28 15:15:00,112.34,112.51,112.31,112.44,189608.0,110.1335,110.3002,110.1041,110.2316,189608.0
2023-04-28 15:20:00,112.42,112.76,112.42,112.76,83491.0,110.212,110.5453,110.212,110.5453,83491.0
2023-04-28 15:25:00,112.76,112.81,112.58,112.75,101021.0,110.5453,110.5943,110.3688,110.5355,101021.0
2023-04-28 15:30:00,112.77,113.0,112.77,112.86,65396.0,110.5551,110.7806,110.5551,110.6433,65396.0
2023-04-28 15:35:00,112.85,112.9,112.74,112.85,83915.0,110.6335,110.6825,110.5257,110.6335,83915.0
2023-04-28 15:40:00,112.86,113.16,112.8,113.12,75887.0,110.6433,110.9374,110.5845,110.8982,75887.0
2023-04-28 15:45:00,113.1,113.13,112.87,112.92,96172.0,110.8786,110.908,110.6531,110.7021,96172.0
2023-04-28 15:50:00,112.91,113.09,112.85,113.04,204128.0,110.6923,110.8688,110.6335,110.8198,204128.0
2023-04-28 15:55:00,113.05,113.26,112.84,113.03,544073.0,110.8296,111.0355,110.6237,110.81,544073.0
2023-05-01 09:30:00,113.35,113.93,113.2,113.83,184453.0,111.1237,111.6923,110.9766,111.5943,184453.0
2023-05-01 09:35:00,113.88,113.94,113.49,113.89,116202.0,111.6433,111.7021,111.2609,111.6531,116202.0
2023-05-01 09:40:00,113.87,114.44,113.82,113.83,118883.0,111.6335,112.1923,111.5845,111.5943,118883.0
2023-05-01 09:45:00,113.85,113.88,113.3,113.38,38346.0,111.6139,111.6433,111.0747,111.1531,38346.0
2023-05-01 09:50:00,113.39,113.4,113.03,113.19,57986.0,111.1629,111.1727,110.81,110.9668,57986.0
2023-05-01 09:55:00,113.26,113.46,113.16,113.27,20107.0,111.0355,111.2315,110.9374,111.0453,20107.0
2023-05-01 10:00:00,113.2,113.2,112.81,113.02,37357.0,110.9766,110.9766,110.5943,110.8002,37357.0
2023-05-01 10:05:00,113.03,113.1,112.7,112.95,27222.0,110.81,110.8786,110.4865,110.7316,27222.0
2023-05-01 10:10:00,113.0,113.04,112.85,112.96,17291.0,110.7806,110.8198,110.6335,110.7414,17291.0
2023-05-01 10:15:00,112.95,113.1,112.54,112.59,33857.0,110.7316,110.8786,110.3296,110.3786,33857.0
2023-05-01 10:20:00,112.64,112.66,112.1,112.18,54669.0,110.4276,110.4472,109.8982,109.9767,54669.0
2023-05-01 10:25:00,112.22,112.28,112.12,112.26,36500.0,110.0159,110.0747,109.9179,110.0551,36500.0
2023-05-01 10:30:00,112.26,112.73,112.18,112.61,25267.0,110.0551,110.5159,109.9767,110.3982,25267.0
2023-05-01 10:35:00,112.71,113.0,112.69,112.94,19822.0,110.4963,110.7806,110.4767,110.7218,19822.0
2023-05-01 10:40:00,112.96,113.05,112.82,112.99,21959.0,110.7414,110.8296,110.6041,110.7708,21959.0
2023-05-01 10:45:00,113.04,113.24,112.98,113.2,36840.0,110.8198,111.0159,110.761,110.9766,36840.0
2023-05-01 10:50:00,113.17,113.17,112.93,113.0,17797.0,110.9472,110.9472,110.7119,110.7806,17797.0
2023-05-01 10:55:00,112.97,113.03,112.87,112.97,16354.0,110.7512,110.81,110.6531,110.7512,16354.0
2023-05-01 11:00:00,112.99,113.17,112.93,112.98,15543.0,110.7708,110.9472,110.7119,110.761,15543.0
2023-05-01 11:05:00,112.96,113.07,112.91,112.97,11160.0,110.7414,110.8492,110.6923,110.7512,11160.0
2023-05-01 11:10:00,112.96,113.02,112.81,112.83,15436.0,110.7414,110.8002,110.5943,110.6139,15436.0
2023-05-01 11:15:00,112.82,112.86,112.58,112.66,29006.0,110.6041,110.6433,110.3688,110.4472,29006.0
2023-05-01 11:20:00,112.66,112.8,112.5,112.51,23775.0,110.4472,110.5845,110.2904,110.3002,23775.0
2023-05-01 11:25:00,112.52,112.62,112.39,112.47,22177.0,110.31,110.408,110.1826,110.261,22177.0
2023-05-01 11:30:00,112.49,112.67,112.46,112.57,8351.0,110.2806,110.4571,110.2512,110.359,8351.0
2023-05-01 11:35:00,112.56,112.65,112.51,112.51,11284.0,110.3492,110.4374,110.3002,110.3002,11284.0
2023-05-01 11:40:00,112.49,112.75,112.47,112.74,7709.0,110.2806,110.5355,110.261,110.5257,7709.0
2023-05-01 11:45:00,112.79,112.81,112.69,112.73,23503.0,110.5747,110.5943,110.4767,110.5159,23503.0
2023-05-01 11:50:00,112.83,112.84,112.68,112.79,10542.0,110.6139,110.6237,110.4669,110.5747,10542.0
2023-05-01 11:55:00,112.73,112.89,112.67,112.88,5055.0,110.5159,110.6727,110.4571,110.6629,5055.0
2023-05-01 12:00:00,112.89,112.97,112.83,112.87,11429.0,110.6727,110.7512,110.6139,110.6531,11429.0
2023-05-01 12:05:00,112.9,113.01,112.89,112.99,11614.0,110.6825,110.7904,110.6727,110.7708,11614.0
2023-05-01 12:10:00,112.98,113.06,112.95,112.97,34813.0,110.761,110.8394,110.7316,110.7512,34813.0
2023-05-01 12:15:00,113.0,113.05,112.91,112.98,6686.0,110.7806,110.8296,110.6923,110.761,6686.0
2023-05-01 12:20:00,112.97,113.14,112.96,113.09,9051.0,110.7512,110.9178,110.7414,110.8688,9051.0
2023-05-01 12:25:00,113.09,113.34,113.03,113.31,33919.0,110.8688,111.1139,110.81,111.0845,33919.0
2023-05-01 12:30:00,113.35,113.49,113.33,113.43,29282.0,111.1237,111.2609,111.1041,111.2021,29282.0
2023-05-01 12:35:00,113.39,113.45,113.27,113.36,20054.0,111.1629,111.2217,111.0453,111.1335,20054.0
2023-05-01 12:40:00,113.36,113.36,113.19,113.25,13057.0,111.1335,111.1335,110.9668,111.0257,13057.0
2023-05-01 12:45:00,113.22,113.25,113.07,113.15,10569.0,110.9963,111.0257,110.8492,110.9276,10569.0
2023-05-01 12:50:00,113.2,113.25,113.17,113.23,7233.0,110.9766,111.0257,110.9472,111.0061,7233.0
2023-05-01 12:55:00,113.21,113.34,113.16,113.26,29192.0,110.9864,111.1139,110.9374,111.0355,29192.0
2023-05-01 13:00:00,113.24,113.31,113.11,113.19,11819.0,111.0159,111.0845,110.8884,110.9668,11819.0
2023-05-01 13:05:00,113.15,113.22,113.1,113.15,11259.0,110.9276,110.9963,110.8786,110.9276,11259.0
2023-05-01 13:10:00,113.14,113.27,113.14,113.2,23400.0,110.9178,111.0453,110.9178,110.9766,23400.0
2023-05-01 13:15:00,113.21,113.31,113.1,113.13,24547.0,110.9864,111.0845,110.8786,110.908,24547.0
2023-05-01 13:20:00,113.12,113.2,113.07,113.17,14781.0,110.8982,110.9766,110.8492,110.9472,14781.0
2023-05-01 13:25:00,113.18,113.18,112.96,113.01,17836.0,110.957,110.957,110.7414,110.7904,17836.0
2023-05-01 13:30:00,113.01,113.24,113.01,113.22,20347.0,110.7904,111.0159,110.7904,110.9963,20347.0
2023-05-01 13:35:00,113.19,113.24,113.13,113.23,27279.0,110.9668,111.0159,110.908,111.0061,27279.0
2023-05-01 13:40:00,113.21,113.38,113.13,113.21,30604.0,110.9864,111.1531,110.908,110.9864,30604.0
2023-05-01 13:45:00,113.22,113.24,113.13,113.16,8876.0,110.9963,111.0159,110.908,110.9374,8876.0
2023-05-01 13:50:00,113.16,113.22,113.12,113.16,12603.0,110.9374,110.9963,110.8982,110.9374,12603.0
2023-05-01 13:55:00,113.14,113.29,113.11,113.26,21381.0,110.9178,111.0649,110.8884,111.0355,21381.0
2023-05-01 14:00:00,113.29,113.32,113.15,113.18,12982.0,111.0649,111.0943,110.9276,110.957,12982.0
2023-05-01 14:05:00,113.18,113.24,113.12,113.2,11979.0,110.957,111.0159,110.8982,110.9766,11979.0
2023-05-01 14:10:00,113.22,113.24,113.08,113.12,13289.0,110.9963,111.0159,110.859,110.8982,13289.0
2023-05-01 14:15:00,113.12,113.23,113.07,113.14,19438.0,110.8982,111.0061,110.8492,110.9178,19438.0
2023-05-01 14:20:00,113.16,113.25,113.12,113.12,14964.0,110.9374,111.0257,110.8982,110.8982,14964.0
2023-05-01 14:25:00,113.15,113.22,113.12,113.19,15189.0,110.9276,110.9963,110.8982,110.9668,15189.0
2023-05-01 14:30:00,113.21,113.28,112.92,113.0,24441.0,110.9864,111.0551,110.7021,110.7806,24441.0
2023-05-01 14:35:00,112.98,113.07,112.9,113.04,29277.0,110.761,110.8492,110.6825,110.8198,29277.0
2023-05-01 14:40:00,113.03,113.11,112.95,113.04,14374.0,110.81,110.8884,110.7316,110.8198,14374.0
2023-05-01 14:45:00,113.01,113.06,112.97,113.02,18629.0,110.7904,110.8394,110.7512,110.8002,18629.0
2023-05-01 14:50:00,113.04,113.17,112.93,113.16,26776.0,110.8198,110.9472,110.7119,110.9374,26776.0
2023-05-01 14:55:00,113.17,113.3,113.15,113.26,28176.0,110.9472,111.0747,110.9276,111.0355,28176.0
2023-05-01 15:00:00,113.33,113.38,113.16,113.17,21796.0,111.1041,111.1531,110.9374,110.9472,21796.0
2023-05-01 15:05:00,113.18,113.24,113.09,113.19,25904.0,110.957,111.0159,110.8688,110.9668,25904.0
2023-05-01 15:10:00,113.2,113.23,113.07,113.07,13875.0,110.9766,111.0061,110.8492,110.8492,13875.0
2023-05-01 15:15:00,113.09,113.11,112.94,113.02,26679.0,110.8688,110.8884,110.7218,110.8002,26679.0
2023-05-01 15:20:00,113.04,113.13,113.0,113.07,19293.0,110.8198,110.908,110.7806,110.8492,19293.0
2023-05-01 15:25:00,113.08,113.12,113.01,113.08,19428.0,110.859,110.8982,110.7904,110.859,19428.0
2023-05-01 15:30:00,113.08,113.12,113.04,113.06,19738.0,110.859,110.8982,110.8198,110.8394,19738.0
2023-05-01 15:35:00,113.06,113.06,112.82,112.89,30334.0,110.8394,110.8394,110.6041,110.6727,30334.0
2023-05-01 15:40:00,112.87,113.1,112.78,113.08,47877.0,110.6531,110.8786,110.5649,110.859,47877.0
2023-05-01 15:45:00,113.11,113.34,113.07,113.29,33575.0,110.8884,111.1139,110.8492,111.0649,33575.0
2023-05-01 15:50:00,113.32,113.42,113.14,113.19,56434.0,111.0943,111.1923,110.9178,110.9668,56434.0
2023-05-01 15:55:00,113.17,113.18,112.86,112.92,179383.0,110.9472,110.957,110.6433,110.7021,179383.0
2023-05-02 09:30:00,112.92,113.28,112.83,113.21,63828.0,110.7021,111.0551,110.6139,110.9864,63828.0
2023-05-02 09:35:00,113.21,113.31,112.7,113.06,29484.0,110.9864,111.0845,110.4865,110.8394,29484.0
2023-05-02 09:40:00,113.0,113.19,112.76,113.02,46375.0,110.7806,110.9668,110.5453,110.8002,46375.0
2023-05-02 09:45:00,112.96,113.25,112.94,113.0,69870.0,110.7414,111.0257,110.7218,110.7806,69870.0
2023-05-02 09:50:00,113.04,113.24,112.95,113.05,32856.0,110.8198,111.0159,110.7316,110.8296,32856.0
2023-05-02 09:55:00,113.05,113.1,112.87,113.03,49466.0,110.8296,110.8786,110.6531,110.81,49466.0
2023-05-02 10:00:00,113.03,113.09,112.45,112.45,47426.0,110.81,110.8688,110.2414,110.2414,47426.0
2023-05-02 10:05:00,112.45,112.53,112.27,112.49,58581.0,110.2414,110.3198,110.0649,110.2806,58581.0
2023-05-02 10:10:00,112.49,112.53,112.19,112.36,62481.0,110.2806,110.3198,109.9865,110.1531,62481.0
2023-05-02 10:15:00,112.34,112.55,112.2,112.21,36150.0,110.1335,110.3394,109.9963,110.0061,36150.0
2023-05-02 10:20:00,112.19,112.23,111.72,111.72,37213.0,109.9865,110.0257,109.5257,109.5257,37213.0
2023-05-02 10:25:00,111.74,112.23,111.73,112.22,30163.0,109.5453,110.0257,109.5355,110.0159,30163.0
2023-05-02 10:30:00,112.19,112.19,111.76,111.82,25989.0,109.9865,109.9865,109.5649,109.6237,25989.0
2023-05-02 10:35:00,111.85,111.96,111.65,111.85,20090.0,109.6532,109.761,109.4571,109.6532,20090.0
2023-05-02 10:40:00,111.84,112.14,111.83,112.05,21862.0,109.6434,109.9375,109.6336,109.8492,21862.0
2023-05-02 10:45:00,112.02,112.02,111.68,111.87,18075.0,109.8198,109.8198,109.4865,109.6728,18075.0
2023-05-02 10:50:00,111.87,111.95,111.56,111.81,31269.0,109.6728,109.7512,109.3689,109.6139,31269.0
2023-05-02 10:55:00,111.79,111.91,111.7,111.78,29254.0,109.5943,109.712,109.5061,109.5845,29254.0
2023-05-02 11:00:00,111.82,111.88,111.39,111.59,30332.0,109.6237,109.6826,109.2022,109.3983,30332.0
2023-05-02 11:05:00,111.53,111.59,111.2,111.47,31206.0,109.3394,109.3983,109.0159,109.2806,31206.0
2023-05-02 11:10:00,111.48,111.56,111.35,111.47,19716.0,109.2904,109.3689,109.163,109.2806,19716.0
2023-05-02 11:15:00,111.45,111.71,111.45,111.57,28806.0,109.261,109.5159,109.261,109.3787,28806.0
2023-05-02 11:20:00,111.63,111.71,111.43,111.47,32521.0,109.4375,109.5159,109.2414,109.2806,32521.0
2023-05-02 11:25:00,111.46,111.74,111.35,111.68,24900.0,109.2708,109.5453,109.163,109.4865,24900.0
2023-05-02 11:30:00,111.71,111.81,111.55,111.7,15531.0,109.5159,109.6139,109.3591,109.5061,15531.0
2023-05-02 11:35:00,111.71,112.02,111.7,111.9,24108.0,109.5159,109.8198,109.5061,109.7022,24108.0
2023-05-02 11:40:00,111.89,112.2,111.89,112.14,17727.0,109.6924,109.9963,109.6924,109.9375,17727.0
2023-05-02 11:45:00,112.19,112.31,111.99,112.06,17143.0,109.9865,110.1041,109.7904,109.859,17143.0
2023-05-02 11:50:00,111.99,112.02,111.62,111.89,24467.0,109.7904,109.8198,109.4277,109.6924,24467.0
2023-05-02 11:55:00,111.89,111.89,111.69,111.78,10393.0,109.6924,109.6924,109.4963,109.5845,10393.0
2023-05-02 12:00:00,111.77,111.84,111.65,111.84,12223.0,109.5747,109.6434,109.4571,109.6434,12223.0
2023-05-02 12:05:00,111.84,112.09,111.8,112.0,10148.0,109.6434,109.8884,109.6041,109.8002,10148.0
2023-05-02 12:10:00,111.98,112.07,111.89,112.05,11590.0,109.7806,109.8688,109.6924,109.8492,11590.0
2023-05-02 12:15:00,112.04,112.07,111.91,112.04,20735.0,109.8394,109.8688,109.712,109.8394,20735.0
2023-05-02 12:20:00,112.06,112.08,111.92,112.07,16019.0,109.859,109.8786,109.7218,109.8688,16019.0
2023-05-02 12:25:00,112.08,112.31,112.06,112.31,17687.0,109.8786,110.1041,109.859,110.1041,17687.0
2023-05-02 12:30:00,112.29,112.42,112.25,112.32,18177.0,110.0845,110.212,110.0453,110.1139,18177.0
2023-05-02 12:35:00,112.36,112.55,112.34,112.52,13487.0,110.1531,110.3394,110.1335,110.31,13487.0
2023-05-02 12:40:00,112.52,112.68,112.5,112.61,30035.0,110.31,110.4669,110.2904,110.3982,30035.0
2023-05-02 12:45:00,112.62,112.71,112.59,112.64,14486.0,110.408,110.4963,110.3786,110.4276,14486.0
2023-05-02 12:50:00,112.62,112.86,112.62,112.83,14790.0,110.408,110.6433,110.408,110.6139,14790.0
2023-05-02 12:55:00,112.82,113.06,112.78,113.03,29942.0,110.6041,110.8394,110.5649,110.81,29942.0
2023-05-02 13:00:00,113.02,113.09,112.94,113.05,16500.0,110.8002,110.8688,110.7218,110.8296,16500.0
2023-05-02 13:05:00,113.08,113.15,112.9,112.92,24822.0,110.859,110.9276,110.6825,110.7021,24822.0
2023-05-02 13:10:00,112.92,112.95,112.76,112.78,19815.0,110.7021,110.7316,110.5453,110.5649,19815.0
2023-05-02 13:15:00,112.79,112.98,112.78,112.86,33337.0,110.5747,110.761,110.5649,110.6433,33337.0
2023-05-02 13:20:00,112.88,113.0,112.87,112.98,9289.0,110.6629,110.7806,110.6531,110.761,9289.0
2023-05-02 13:25:00,112.99,113.14,112.95,113.11,18882.0,110.7708,110.9178,110.7316,110.8884,18882.0
2023-05-02 13:30:00,113.09,113.2,113.05,113.15,23763.0,110.8688,110.9766,110.8296,110.9276,23763.0
2023-05-02 13:35:00,113.15,113.39,113.15,113.35,24270.0,110.9276,111.1629,110.9276,111.1237,24270.0
2023-05-02 13:40:00,113.36,113.38,113.08,113.09,15429.0,111.1335,111.1531,110.859,110.8688,15429.0
2023-05-02 13:45:00,113.09,113.19,113.04,113.13,12557.0,110.8688,110.9668,110.8198,110.908,12557.0
2023-05-02 13:50:00,113.13,113.37,113.08,113.25,28427.0,110.908,111.1433,110.859,111.0257,28427.0
2023-05-02 13:55:00,113.28,113.3,112.99,113.02,19884.0,111.0551,111.0747,110.7708,110.8002,19884.0
2023-05-02 14:00:00,113.04,113.06,112.82,112.97,36866.0,110.8198,110.8394,110.6041,110.7512,36866.0
2023-05-02 14:05:00,112.97,113.03,112.87,112.97,23444.0,110.7512,110.81,110.6531,110.7512,23444.0
2023-05-02 14:10:00,113.0,113.02,112.62,112.67,21765.0,110.7806,110.8002,110.408,110.4571,21765.0
2023-05-02 14:15:00,112.68,112.74,112.48,112.69,31957.0,110.4669,110.5257,110.2708,110.4767,31957.0
2023-05-02 14:20:00,112.72,112.74,112.54,112.61,16389.0,110.5061,110.5257,110.3296,110.3982,16389.0
2023-05-02 14:25:00,112.61,112.74,112.58,112.71,12089.0,110.3982,110.5257,110.3688,110.4963,12089.0
2023-05-02 14:30:00,112.72,112.73,112.52,112.56,9503.0,110.5061,110.5159,110.31,110.3492,9503.0
2023-05-02 14:35:00,112.59,112.83,112.59,112.75,10339.0,110.3786,110.6139,110.3786,110.5355,10339.0
2023-05-02 14:40:00,112.76,112.78,112.62,112.75,15742.0,110.5453,110.5649,110.408,110.5355,15742.0
2023-05-02 14:45:00,112.74,112.85,112.69,112.82,16826.0,110.5257,110.6335,110.4767,110.6041,16826.0
2023-05-02 14:50:00,112.81,112.9,112.71,112.78,13766.0,110.5943,110.6825,110.4963,110.5649,13766.0
2023-05-02 14:55:00,112.74,112.81,112.68,112.76,10929.0,110.5257,110.5943,110.4669,110.5453,10929.0
2023-05-02 15:00:00,112.77,112.84,112.55,112.57,19660.0,110.5551,110.6237,110.3394,110.359,19660.0
2023-05-02 15:05:00,112.59,112.82,112.56,112.78,18025.0,110.3786,110.6041,110.3492,110.5649,18025.0
2023-05-02 15:10:00,112.77,112.95,112.76,112.88,26081.0,110.5551,110.7316,110.5453,110.6629,26081.0
2023-05-02 15:15:00,112.9,112.91,112.61,112.72,25426.0,110.6825,110.6923,110.3982,110.5061,25426.0
2023-05-02 15:20:00,112.73,112.78,112.63,112.72,19244.0,110.5159,110.5649,110.4178,110.5061,19244.0
2023-05-02 15:25:00,112.73,112.79,112.6,112.67,26187.0,110.5159,110.5747,110.3884,110.4571,26187.0
2023-05-02 15:30:00,112.65,112.66,112.3,112.3,32291.0,110.4374,110.4472,110.0943,110.0943,32291.0
2023-05-02 15:35:00,112.31,112.34,112.19,112.31,40221.0,110.1041,110.1335,109.9865,110.1041,40221.0
2023-05-02 15:40:00,112.32,112.36,112.11,112.21,44523.0,110.1139,110.1531,109.9081,110.0061,44523.0
2023-05-02 15:45:00,112.19,112.19,111.98,112.06,51920.0,109.9865,109.9865,109.7806,109.859,51920.0
2023-05-02 15:50:00,112.08,112.4,112.06,112.29,85026.0,109.8786,110.1924,109.859,110.0845,85026.0
2023-05-02 15:55:00,112.3,112.32,112.09,112.16,225695.0,110.0943,110.1139,109.8884,109.9571,225695.0
2023-05-03 09:30:00,111.94,112.84,111.88,112.84,140385.0,109.7414,110.6237,109.6826,110.6237,140385.0
2023-05-03 09:35:00,112.82,113.23,112.7,113.11,87462.0,110.6041,111.0061,110.4865,110.8884,87462.0
2023-05-03 09:40:00,113.1,113.31,112.91,113.16,124396.0,110.8786,111.0845,110.6923,110.9374,124396.0
2023-05-03 09:45:00,113.19,113.33,113.13,113.26,90317.0,110.9668,111.1041,110.908,111.0355,90317.0
2023-05-03 09:50:00,113.27,113.87,113.25,113.87,42138.0,111.0453,111.6335,111.0257,111.6335,42138.0
2023-05-03 09:55:00,113.87,113.87,113.48,113.83,31845.0,111.6335,111.6335,111.2511,111.5943,31845.0
2023-05-03 10:00:00,113.9,113.98,113.42,113.45,47990.0,111.6629,111.7413,111.1923,111.2217,47990.0
2023-05-03 10:05:00,113.47,113.49,113.19,113.31,76537.0,111.2413,111.2609,110.9668,111.0845,76537.0
2023-05-03 10:10:00,113.3,113.3,112.98,113.01,84220.0,111.0747,111.0747,110.761,110.7904,84220.0
2023-05-03 10:15:00,113.0,113.55,113.0,113.23,35365.0,110.7806,111.3198,110.7806,111.0061,35365.0
2023-05-03 10:20:00,113.26,113.41,113.22,113.22,22891.0,111.0355,111.1825,110.9963,110.9963,22891.0
2023-05-03 10:25:00,113.21,113.27,112.99,113.02,82486.0,110.9864,111.0453,110.7708,110.8002,82486.0
2023-05-03 10:30:00,113.01,113.11,112.87,113.02,92038.0,110.7904,110.8884,110.6531,110.8002,92038.0
2023-05-03 10:35:00,113.0,113.07,112.88,113.06,38828.0,110.7806,110.8492,110.6629,110.8394,38828.0
2023-05-03 10:40:00,113.04,113.23,113.04,113.19,34892.0,110.8198,111.0061,110.8198,110.9668,34892.0
2023-05-03 10:45:00,113.19,113.44,113.18,113.43,81699.0,110.9668,111.2119,110.957,111.2021,81699.0
2023-05-03 10:50:00,113.44,113.66,113.36,113.43,41645.0,111.2119,111.4276,111.1335,111.2021,41645.0
2023-05-03 10:55:00,113.42,113.72,113.41,113.56,81668.0,111.1923,111.4864,111.1825,111.3296,81668.0
2023-05-03 11:00:00,113.54,113.59,113.3,113.36,72131.0,111.31,111.359,111.0747,111.1335,72131.0
2023-05-03 11:05:00,113.38,113.44,113.02,113.09,26150.0,111.1531,111.2119,110.8002,110.8688,26150.0
2023-05-03 11:10:00,113.06,113.19,113.01,113.08,16974.0,110.8394,110.9668,110.7904,110.859,16974.0
2023-05-03 11:15:00,113.05,113.05,112.92,112.97,23319.0,110.8296,110.8296,110.7021,110.7512,23319.0
2023-05-03 11:20:00,112.95,113.08,112.87,112.89,51428.0,110.7316,110.859,110.6531,110.6727,51428.0
2023-05-03 11:25:00,112.87,112.87,112.59,112.65,22580.0,110.6531,110.6531,110.3786,110.4374,22580.0
2023-05-03 11:30:00,112.61,112.67,112.5,112.64,18474.0,110.3982,110.4571,110.2904,110.4276,18474.0
2023-05-03 11:35:00,112.64,112.74,112.62,112.71,19440.0,110.4276,110.5257,110.408,110.4963,19440.0
2023-05-03 11:40:00,112.71,112.78,112.53,112.6,15825.0,110.4963,110.5649,110.3198,110.3884,15825.0
2023-05-03 11:45:00,112.62,112.69,112.53,112.54,12534.0,110.408,110.4767,110.3198,110.3296,12534.0
2023-05-03 11:50:00,112.56,112.67,112.45,112.67,12085.0,110.3492,110.4571,110.2414,110.4571,12085.0
2023-05-03 11:55:00,112.69,112.88,112.69,112.87,13894.0,110.4767,110.6629,110.4767,110.6531,13894.0
2023-05-03 12:00:00,112.88,112.92,112.81,112.87,12659.0,110.6629,110.7021,110.5943,110.6531,12659.0
2023-05-03 12:05:00,112.91,112.98,112.86,112.87,9890.0,110.6923,110.761,110.6433,110.6531,9890.0
2023-05-03 12:10:00,112.89,112.92,112.8,112.9,12683.0,110.6727,110.7021,110.5845,110.6825,12683.0
2023-05-03 12:15:00,112.88,112.97,112.8,112.83,9727.0,110.6629,110.7512,110.5845,110.6139,9727.0
2023-05-03 12:20:00,112.83,112.95,112.74,112.94,25025.0,110.6139,110.7316,110.5257,110.7218,25025.0
2023-05-03 12:25:00,112.96,113.1,112.9,113.05,31311.0,110.7414,110.8786,110.6825,110.8296,31311.0
2023-05-03 12:30:00,113.05,113.05,112.87,112.94,12751.0,110.8296,110.8296,110.6531,110.7218,12751.0
2023-05-03 12:35:00,112.95,112.95,112.84,112.92,7535.0,110.7316,110.7316,110.6237,110.7021,7535.0
2023-05-03 12:40:00,112.95,113.0,112.89,112.93,5879.0,110.7316,110.7806,110.6727,110.7119,5879.0
2023-05-03 12:45:00,112.93,113.02,112.91,113.0,8604.0,110.7119,110.8002,110.6923,110.7806,8604.0
2023-05-03 12:50:00,113.01,113.13,112.98,113.1,14832.0,110.7904,110.908,110.761,110.8786,14832.0
2023-05-03 12:55:00,113.08,113.23,113.03,113.23,10115.0,110.859,111.0061,110.81,111.0061,10115.0
2023-05-03 13:00:00,113.23,113.41,113.22,113.37,11872.0,111.0061,111.1825,110.9963,111.1433,11872.0
2023-05-03 13:05:00,113.39,113.47,113.33,113.34,16687.0,111.1629,111.2413,111.1041,111.1139,16687.0
2023-05-03 13:10:00,113.38,113.48,113.3,113.35,17178.0,111.1531,111.2511,111.0747,111.1237,17178.0
2023-05-03 13:15:00,113.4,113.43,113.34,113.4,10255.0,111.1727,111.2021,111.1139,111.1727,10255.0
2023-05-03 13:20:00,113.41,113.58,113.36,113.58,17014.0,111.1825,111.3492,111.1335,111.3492,17014.0
2023-05-03 13:25:00,113.57,113.81,113.54,113.68,20461.0,111.3394,111.5747,111.31,111.4472,20461.0
2023-05-03 13:30:00,113.71,113.87,113.66,113.8,17659.0,111.4766,111.6335,111.4276,111.5649,17659.0
2023-05-03 13:35:00,113.76,113.93,113.74,113.87,15887.0,111.5256,111.6923,111.506,111.6335,15887.0
2023-05-03 13:40:00,113.91,114.01,113.88,113.89,26403.0,111.6727,111.7707,111.6433,111.6531,26403.0
2023-05-03 13:45:00,113.92,113.94,113.66,113.7,13748.0,111.6825,111.7021,111.4276,111.4668,13748.0
2023-05-03 13:50:00,113.71,113.72,113.57,113.64,16203.0,111.4766,111.4864,111.3394,111.408,16203.0
2023-05-03 13:55:00,113.63,113.98,113.61,113.87,26205.0,111.3982,111.7413,111.3786,111.6335,26205.0
2023-05-03 14:00:00,113.81,114.3,113.63,113.98,50436.0,111.5747,112.055,111.3982,111.7413,50436.0
2023-05-03 14:05:00,114.01,114.23,113.59,113.88,33331.0,111.7707,111.9864,111.359,111.6433,33331.0
2023-05-03 14:10:00,113.85,114.19,113.65,114.16,17915.0,111.6139,111.9472,111.4178,111.9178,17915.0
2023-05-03 14:15:00,114.24,114.45,114.15,114.34,21508.0,111.9962,112.2021,111.908,112.0943,21508.0
2023-05-03 14:20:00,114.39,114.72,114.31,114.59,23421.0,112.1433,112.4668,112.0648,112.3393,23421.0
2023-05-03 14:25:00,114.57,114.93,114.53,114.64,31391.0,112.3197,112.6727,112.2805,112.3884,31391.0
2023-05-03 14:30:00,114.63,114.69,114.28,114.33,25729.0,112.3786,112.4374,112.0354,112.0844,25729.0
2023-05-03 14:35:00,114.23,114.73,113.66,114.68,36141.0,111.9864,112.4766,111.4276,112.4276,36141.0
2023-05-03 14:40:00,114.7,115.27,114.33,114.59,36925.0,112.4472,113.006,112.0844,112.3393,36925.0
2023-05-03 14:45:00,114.64,114.88,114.53,114.55,20135.0,112.3884,112.6236,112.2805,112.3001,20135.0
2023-05-03 14:50:00,114.5,114.8,113.94,114.64,35405.0,112.2511,112.5452,111.7021,112.3884,35405.0
2023-05-03 14:55:00,114.61,115.17,114.6,114.94,29679.0,112.3589,112.908,112.3491,112.6825,29679.0
2023-05-03 15:00:00,114.92,115.07,114.56,114.85,29713.0,112.6629,112.8099,112.3099,112.5942,29713.0
2023-05-03 15:05:00,114.82,115.05,113.95,114.24,73851.0,112.5648,112.7903,111.7119,111.9962,73851.0
2023-05-03 15:10:00,114.2,114.21,113.75,113.91,55071.0,111.957,111.9668,111.5158,111.6727,55071.0
2023-05-03 15:15:00,113.9,114.2,113.69,114.05,34102.0,111.6629,111.957,111.457,111.8099,34102.0
2023-05-03 15:20:00,114.07,114.25,113.58,114.04,30579.0,111.8296,112.006,111.3492,111.8001,30579.0
2023-05-03 15:25:00,114.07,114.31,113.41,113.41,41323.0,111.8296,112.0648,111.1825,111.1825,41323.0
2023-05-03 15:30:00,113.4,113.44,113.14,113.42,47991.0,111.1727,111.2119,110.9178,111.1923,47991.0
2023-05-03 15:35:00,113.43,113.5,113.3,113.31,23864.0,111.2021,111.2708,111.0747,111.0845,23864.0
2023-05-03 15:40:00,113.28,113.6,113.12,113.48,35885.0,111.0551,111.3688,110.8982,111.2511,35885.0
2023-05-03 15:45:00,113.44,113.59,113.27,113.37,44091.0,111.2119,111.359,111.0453,111.1433,44091.0
2023-05-03 15:50:00,113.37,113.65,113.25,113.37,82058.0,111.1433,111.4178,111.0257,111.1433,82058.0
2023-05-03 15:55:00,113.36,113.45,113.17,113.3,224396.0,111.1335,111.2217,110.9472,111.0747,224396.0
2023-05-04 09:30:00,113.03,113.3,112.65,112.85,64461.0,110.81,111.0747,110.4374,110.6335,64461.0
2023-05-04 09:35:00,112.9,112.9,111.97,112.08,22711.0,110.6825,110.6825,109.7708,109.8786,22711.0
2023-05-04 09:40:00,112.08,112.19,111.91,112.15,40662.0,109.8786,109.9865,109.712,109.9473,40662.0
2023-05-04 09:45:00,112.14,112.24,111.91,112.15,26442.0,109.9375,110.0355,109.712,109.9473,26442.0
2023-05-04 09:50:00,112.15,112.28,111.74,111.91,28502.0,109.9473,110.0747,109.5453,109.712,28502.0
2023-05-04 09:55:00,111.92,112.39,111.92,112.09,30485.0,109.7218,110.1826,109.7218,109.8884,30485.0
2023-05-04 10:00:00,112.09,112.29,112.01,112.04,17486.0,109.8884,110.0845,109.81,109.8394,17486.0
2023-05-04 10:05:00,112.06,112.39,112.05,112.29,16889.0,109.859,110.1826,109.8492,110.0845,16889.0
2023-05-04 10:10:00,112.27,112.41,112.16,112.27,8413.0,110.0649,110.2022,109.9571,110.0649,8413.0
2023-05-04 10:15:00,112.3,112.54,112.01,112.45,17263.0,110.0943,110.3296,109.81,110.2414,17263.0
2023-05-04 10:20:00,112.43,112.43,112.15,112.16,7532.0,110.2218,110.2218,109.9473,109.9571,7532.0
2023-05-04 10:25:00,112.2,112.42,112.18,112.24,23380.0,109.9963,110.212,109.9767,110.0355,23380.0
2023-05-04 10:30:00,112.23,112.34,111.93,112.0,30430.0,110.0257,110.1335,109.7316,109.8002,30430.0
2023-05-04 10:35:00,111.99,112.27,111.97,112.12,26539.0,109.7904,110.0649,109.7708,109.9179,26539.0
2023-05-04 10:40:00,112.09,112.43,112.03,112.05,16921.0,109.8884,110.2218,109.8296,109.8492,16921.0
2023-05-04 10:45:00,112.06,112.44,111.95,112.22,38061.0,109.859,110.2316,109.7512,110.0159,38061.0
2023-05-04 10:50:00,112.19,112.22,111.94,112.09,16090.0,109.9865,110.0159,109.7414,109.8884,16090.0
2023-05-04 10:55:00,112.13,112.27,111.77,111.86,36679.0,109.9277,110.0649,109.5747,109.663,36679.0
2023-05-04 11:00:00,111.85,112.04,111.72,111.8,21624.0,109.6532,109.8394,109.5257,109.6041,21624.0
2023-05-04 11:05:00,111.85,112.39,111.75,112.23,30781.0,109.6532,110.1826,109.5551,110.0257,30781.0
2023-05-04 11:10:00,112.25,112.51,112.15,112.44,12456.0,110.0453,110.3002,109.9473,110.2316,12456.0
2023-05-04 11:15:00,112.43,112.54,112.3,112.34,12306.0,110.2218,110.3296,110.0943,110.1335,12306.0
2023-05-04 11:20:00,112.37,112.4,112.18,112.18,19482.0,110.1629,110.1924,109.9767,109.9767,19482.0
2023-05-04 11:25:00,112.22,112.49,112.19,112.21,11780.0,110.0159,110.2806,109.9865,110.0061,11780.0
2023-05-04 11:30:00,112.23,112.3,112.06,112.23,12674.0,110.0257,110.0943,109.859,110.0257,12674.0
2023-05-04 11:35:00,112.25,112.38,112.12,112.38,8748.0,110.0453,110.1727,109.9179,110.1727,8748.0
2023-05-04 11:40:00,112.4,112.65,112.4,112.56,11740.0,110.1924,110.4374,110.1924,110.3492,11740.0
2023-05-04 11:45:00,112.54,112.68,112.34,112.34,22705.0,110.3296,110.4669,110.1335,110.1335,22705.0
2023-05-04 11:50:00,112.36,112.38,112.18,112.18,12549.0,110.1531,110.1727,109.9767,109.9767,12549.0
2023-05-04 11:55:00,112.18,112.55,112.16,112.49,9575.0,109.9767,110.3394,109.9571,110.2806,9575.0
2023-05-04 12:00:00,112.49,112.54,112.36,112.41,8291.0,110.2806,110.3296,110.1531,110.2022,8291.0
2023-05-04 12:05:00,112.44,112.45,112.22,112.32,10641.0,110.2316,110.2414,110.0159,110.1139,10641.0
2023-05-04 12:10:00,112.33,112.33,112.1,112.13,9547.0,110.1237,110.1237,109.8982,109.9277,9547.0
2023-05-04 12:15:00,112.12,112.3,112.06,112.19,16193.0,109.9179,110.0943,109.859,109.9865,16193.0
2023-05-04 12:20:00,112.2,112.41,112.2,112.39,16557.0,109.9963,110.2022,109.9963,110.1826,16557.0
2023-05-04 12:25:00,112.34,112.48,112.33,112.48,6190.0,110.1335,110.2708,110.1237,110.2708,6190.0
2023-05-04 12:30:00,112.54,112.57,112.22,112.27,15917.0,110.3296,110.359,110.0159,110.0649,15917.0
2023-05-04 12:35:00,112.23,112.48,112.22,112.45,12232.0,110.0257,110.2708,110.0159,110.2414,12232.0
2023-05-04 12:40:00,112.46,112.55,112.28,112.28,12696.0,110.2512,110.3394,110.0747,110.0747,12696.0
2023-05-04 12:45:00,112.28,112.36,112.2,112.34,8147.0,110.0747,110.1531,109.9963,110.1335,8147.0
2023-05-04 12:50:00,112.31,112.4,112.17,112.32,11525.0,110.1041,110.1924,109.9669,110.1139,11525.0
2023-05-04 12:55:00,112.32,112.59,112.32,112.58,13145.0,110.1139,110.3786,110.1139,110.3688,13145.0
2023-05-04 13:00:00,112.63,112.63,112.37,112.41,13788.0,110.4178,110.4178,110.1629,110.2022,13788.0
2023-05-04 13:05:00,112.41,112.71,112.41,112.56,19197.0,110.2022,110.4963,110.2022,110.3492,19197.0
2023-05-04 13:10:00,112.57,112.69,112.52,112.53,9633.0,110.359,110.4767,110.31,110.3198,9633.0
2023-05-04 13:15:00,112.56,112.96,112.54,112.77,22371.0,110.3492,110.7414,110.3296,110.5551,22371.0
2023-05-04 13:20:00,112.79,113.25,112.73,113.1,54835.0,110.5747,111.0257,110.5159,110.8786,54835.0
2023-05-04 13:25:00,113.1,113.13,112.8,113.0,27038.0,110.8786,110.908,110.5845,110.7806,27038.0
2023-05-04 13:30:00,113.04,113.41,113.04,113.38,32091.0,110.8198,111.1825,110.8198,111.1531,32091.0
2023-05-04 13:35:00,113.39,113.41,112.99,113.0,29766.0,111.1629,111.1825,110.7708,110.7806,29766.0
2023-05-04 13:40:00,113.01,113.07,112.91,113.01,13172.0,110.7904,110.8492,110.6923,110.7904,13172.0
2023-05-04 13:45:00,113.02,113.1,112.91,112.91,14308.0,110.8002,110.8786,110.6923,110.6923,14308.0
2023-05-04 13:50:00,112.92,112.92,112.73,112.84,13597.0,110.7021,110.7021,110.5159,110.6237,13597.0
2023-05-04 13:55:00,112.78,112.87,112.74,112.84,10553.0,110.5649,110.6531,110.5257,110.6237,10553.0
2023-05-04 14:00:00,112.89,112.94,112.72,112.79,21251.0,110.6727,110.7218,110.5061,110.5747,21251.0
2023-05-04 14:05:00,112.83,112.87,112.71,112.82,8700.0,110.6139,110.6531,110.4963,110.6041,8700.0
2023-05-04 14:10:00,112.82,112.87,112.69,112.78,16893.0,110.6041,110.6531,110.4767,110.5649,16893.0
2023-05-04 14:15:00,112.73,112.82,112.63,112.74,16954.0,110.5159,110.6041,110.4178,110.5257,16954.0
2023-05-04 14:20:00,112.72,112.77,112.43,112.45,12817.0,110.5061,110.5551,110.2218,110.2414,12817.0
2023-05-04 14:25:00,112.44,112.46,112.32,112.34,7607.0,110.2316,110.2512,110.1139,110.1335,7607.0
2023-05-04 14:30:00,112.3,112.3,112.1,112.27,11841.0,110.0943,110.0943,109.8982,110.0649,11841.0
2023-05-04 14:35:00,112.3,112.45,112.16,112.21,14317.0,110.0943,110.2414,109.9571,110.0061,14317.0
2023-05-04 14:40:00,112.17,112.23,112.11,112.17,24143.0,109.9669,110.0257,109.9081,109.9669,24143.0
2023-05-04 14:45:00,112.14,112.26,112.13,112.22,8011.0,109.9375,110.0551,109.9277,110.0159,8011.0
2023-05-04 14:50:00,112.18,112.33,112.13,112.32,7104.0,109.9767,110.1237,109.9277,110.1139,7104.0
2023-05-04 14:55:00,112.31,112.45,112.28,112.43,6778.0,110.1041,110.2414,110.0747,110.2218,6778.0
2023-05-04 15:00:00,112.46,112.58,112.46,112.56,9484.0,110.2512,110.3688,110.2512,110.3492,9484.0
2023-05-04 15:05:00,112.56,112.71,112.51,112.53,15712.0,110.3492,110.4963,110.3002,110.3198,15712.0
2023-05-04 15:10:00,112.52,112.57,112.4,112.42,13656.0,110.31,110.359,110.1924,110.212,13656.0
2023-05-04 15:15:00,112.4,112.4,112.21,112.25,12438.0,110.1924,110.1924,110.0061,110.0453,12438.0
2023-05-04 15:20:00,112.26,112.26,112.11,112.16,14186.0,110.0551,110.0551,109.9081,109.9571,14186.0
2023-05-04 15:25:00,112.18,112.47,112.17,112.47,9490.0,109.9767,110.261,109.9669,110.261,9490.0
2023-05-04 15:30:00,112.46,112.56,112.43,112.55,14577.0,110.2512,110.3492,110.2218,110.3394,14577.0
2023-05-04 15:35:00,112.53,112.69,112.48,112.54,21009.0,110.3198,110.4767,110.2708,110.3296,21009.0
2023-05-04 15:40:00,112.5,112.56,112.33,112.33,24754.0,110.2904,110.3492,110.1237,110.1237,24754.0
2023-05-04 15:45:00,112.3,112.53,112.26,112.52,40129.0,110.0943,110.3198,110.0551,110.31,40129.0
2023-05-04 15:50:00,112.53,112.59,112.26,112.3,56502.0,110.3198,110.3786,110.0551,110.0943,56502.0
2023-05-04 15:55:00,112.32,112.55,112.3,112.45,185918.0,110.1139,110.3394,110.0943,110.2414,185918.0
2023-05-05 09:30:00,113.7,114.19,113.66,113.83,79722.0,111.4668,111.9472,111.4276,111.5943,79722.0
2023-05-05 09:35:00,113.84,113.9,113.13,113.14,28432.0,111.6041,111.6629,110.908,110.9178,28432.0
2023-05-05 09:40:00,113.12,113.52,112.97,113.39,20656.0,110.8982,111.2904,110.7512,111.1629,20656.0
2023-05-05 09:45:00,113.54,113.83,113.43,113.75,14050.0,111.31,111.5943,111.2021,111.5158,14050.0
2023-05-05 09:50:00,113.76,114.12,113.69,114.11,32917.0,111.5256,111.8786,111.457,111.8688,32917.0
2023-05-05 09:55:00,114.07,114.3,113.92,114.26,25794.0,111.8296,112.055,111.6825,112.0158,25794.0
2023-05-05 10:00:00,114.25,114.48,114.2,114.38,38215.0,112.006,112.2315,111.957,112.1335,38215.0
2023-05-05 10:05:00,114.45,114.76,114.43,114.61,46591.0,112.2021,112.506,112.1825,112.3589,46591.0
2023-05-05 10:10:00,114.58,114.86,114.45,114.86,18399.0,112.3295,112.604,112.2021,112.604,18399.0
2023-05-05 10:15:00,114.86,114.86,114.6,114.65,26890.0,112.604,112.604,112.3491,112.3982,26890.0
2023-05-05 10:20:00,114.66,114.66,114.06,114.3,31894.0,112.408,112.408,111.8198,112.055,31894.0
2023-05-05 10:25:00,114.3,114.32,113.91,114.07,17410.0,112.055,112.0746,111.6727,111.8296,17410.0
2023-05-05 10:30:00,114.06,114.32,114.01,114.32,13078.0,111.8198,112.0746,111.7707,112.0746,13078.0
2023-05-05 10:35:00,114.36,114.58,114.19,114.58,16952.0,112.1139,112.3295,111.9472,112.3295,16952.0
2023-05-05 10:40:00,114.55,114.71,114.49,114.55,10384.0,112.3001,112.457,112.2413,112.3001,10384.0
2023-05-05 10:45:00,114.55,114.65,114.47,114.54,17377.0,112.3001,112.3982,112.2217,112.2903,17377.0
2023-05-05 10:50:00,114.55,114.68,114.46,114.68,17452.0,112.3001,112.4276,112.2119,112.4276,17452.0
2023-05-05 10:55:00,114.66,114.78,114.48,114.7,27408.0,112.408,112.5256,112.2315,112.4472,27408.0
2023-05-05 11:00:00,114.71,114.8,114.59,114.67,23271.0,112.457,112.5452,112.3393,112.4178,23271.0
2023-05-05 11:05:00,114.7,114.88,114.59,114.64,28552.0,112.4472,112.6236,112.3393,112.3884,28552.0
2023-05-05 11:10:00,114.67,114.89,114.58,114.89,20732.0,112.4178,112.6335,112.3295,112.6335,20732.0
2023-05-05 11:15:00,114.87,114.88,114.43,114.5,31181.0,112.6138,112.6236,112.1825,112.2511,31181.0
2023-05-05 11:20:00,114.52,114.7,114.37,114.68,14072.0,112.2707,112.4472,112.1237,112.4276,14072.0
2023-05-05 11:25:00,114.72,114.82,114.59,114.79,15270.0,112.4668,112.5648,112.3393,112.5354,15270.0
2023-05-05 11:30:00,114.82,114.85,114.71,114.78,10949.0,112.5648,112.5942,112.457,112.5256,10949.0
2023-05-05 11:35:00,114.81,114.86,114.73,114.8,7579.0,112.555,112.604,112.4766,112.5452,7579.0
2023-05-05 11:40:00,114.8,114.94,114.65,114.92,12220.0,112.5452,112.6825,112.3982,112.6629,12220.0
2023-05-05 11:45:00,114.93,115.05,114.92,114.97,21008.0,112.6727,112.7903,112.6629,112.7119,21008.0
2023-05-05 11:50:00,114.96,114.97,114.76,114.79,18247.0,112.7021,112.7119,112.506,112.5354,18247.0
2023-05-05 11:55:00,114.79,114.81,114.57,114.79,10693.0,112.5354,112.555,112.3197,112.5354,10693.0
2023-05-05 12:00:00,114.76,114.89,114.73,114.73,10106.0,112.506,112.6335,112.4766,112.4766,10106.0
2023-05-05 12:05:00,114.73,114.73,114.47,114.52,15252.0,112.4766,112.4766,112.2217,112.2707,15252.0
2023-05-05 12:10:00,114.52,114.53,114.37,114.42,20717.0,112.2707,112.2805,112.1237,112.1727,20717.0
2023-05-05 12:15:00,114.43,114.44,114.31,114.4,10794.0,112.1825,112.1923,112.0648,112.1531,10794.0
2023-05-05 12:20:00,114.41,114.56,114.39,114.56,13650.0,112.1629,112.3099,112.1433,112.3099,13650.0
2023-05-05 12:25:00,114.58,114.59,114.38,114.48,11080.0,112.3295,112.3393,112.1335,112.2315,11080.0
2023-05-05 12:30:00,114.5,114.71,114.49,114.66,5680.0,112.2511,112.457,112.2413,112.408,5680.0
2023-05-05 12:35:00,114.66,114.71,114.55,114.61,10275.0,112.408,112.457,112.3001,112.3589,10275.0
2023-05-05 12:40:00,114.59,114.73,114.58,114.64,7767.0,112.3393,112.4766,112.3295,112.3884,7767.0
2023-05-05 12:45:00,114.63,114.68,114.45,114.6,11708.0,112.3786,112.4276,112.2021,112.3491,11708.0
2023-05-05 12:50:00,114.61,114.86,114.54,114.86,9474.0,112.3589,112.604,112.2903,112.604,9474.0
2023-05-05 12:55:00,114.85,115.12,114.82,115.11,29550.0,112.5942,112.8589,112.5648,112.8491,29550.0
2023-05-05 13:00:00,115.11,115.31,115.11,115.21,28361.0,112.8491,113.0452,112.8491,112.9472,28361.0
2023-05-05 13:05:00,115.23,115.25,115.13,115.15,11857.0,112.9668,112.9864,112.8687,112.8883,11857.0
2023-05-05 13:10:00,115.17,115.31,115.14,115.3,12765.0,112.908,113.0452,112.8785,113.0354,12765.0
2023-05-05 13:15:00,115.31,115.38,115.19,115.29,14463.0,113.0452,113.1138,112.9276,113.0256,14463.0
2023-05-05 13:20:00,115.27,115.37,115.17,115.35,15643.0,113.006,113.104,112.908,113.0844,15643.0
2023-05-05 13:25:00,115.34,115.39,115.26,115.35,10708.0,113.0746,113.1236,112.9962,113.0844,10708.0
2023-05-05 13:30:00,115.38,115.47,115.32,115.33,9949.0,113.1138,113.2021,113.055,113.0648,9949.0
2023-05-05 13:35:00,115.37,115.38,115.25,115.32,11254.0,113.104,113.1138,112.9864,113.055,11254.0
2023-05-05 13:40:00,115.31,115.31,115.24,115.27,10113.0,113.0452,113.0452,112.9766,113.006,10113.0
2023-05-05 13:45:00,115.31,115.37,115.26,115.33,12099.0,113.0452,113.104,112.9962,113.0648,12099.0
2023-05-05 13:50:00,115.39,115.44,115.33,115.37,12734.0,113.1236,113.1726,113.0648,113.104,12734.0
2023-05-05 13:55:00,115.39,115.47,115.3,115.47,15230.0,113.1236,113.2021,113.0354,113.2021,15230.0
2023-05-05 14:00:00,115.48,115.71,115.47,115.68,16185.0,113.2119,113.4373,113.2021,113.4079,16185.0
2023-05-05 14:05:00,115.71,115.86,115.68,115.81,17116.0,113.4373,113.5844,113.4079,113.5354,17116.0
2023-05-05 14:10:00,115.81,115.89,115.7,115.72,21359.0,113.5354,113.6138,113.4275,113.4471,21359.0
2023-05-05 14:15:00,115.72,115.78,115.69,115.69,33561.0,113.4471,113.506,113.4177,113.4177,33561.0
2023-05-05 14:20:00,115.68,115.81,115.65,115.69,14472.0,113.4079,113.5354,113.3785,113.4177,14472.0
2023-05-05 14:25:00,115.71,115.93,115.7,115.88,17038.0,113.4373,113.653,113.4275,113.604,17038.0
2023-05-05 14:30:00,115.88,116.05,115.88,116.03,31647.0,113.604,113.7707,113.604,113.7511,31647.0
2023-05-05 14:35:00,116.02,116.07,115.97,116.03,12983.0,113.7413,113.7903,113.6922,113.7511,12983.0
2023-05-05 14:40:00,116.05,116.23,116.05,116.21,24020.0,113.7707,113.9471,113.7707,113.9275,24020.0
2023-05-05 14:45:00,116.21,116.24,116.1,116.18,24095.0,113.9275,113.9569,113.8197,113.8981,24095.0
2023-05-05 14:50:00,116.19,116.39,116.18,116.36,19807.0,113.9079,114.104,113.8981,114.0746,19807.0
2023-05-05 14:55:00,116.38,116.59,116.37,116.43,46002.0,114.0942,114.3001,114.0844,114.1432,46002.0
2023-05-05 15:00:00,116.44,116.49,116.3,116.49,26424.0,114.153,114.202,114.0158,114.202,26424.0
2023-05-05 15:05:00,116.48,116.51,116.43,116.47,30963.0,114.1922,114.2216,114.1432,114.1824,30963.0
2023-05-05 15:10:00,116.47,116.62,116.47,116.54,39320.0,114.1824,114.3295,114.1824,114.251,39320.0
2023-05-05 15:15:00,116.54,116.57,116.23,116.28,32652.0,114.251,114.2805,113.9471,113.9961,32652.0
2023-05-05 15:20:00,116.27,116.29,116.15,116.23,24218.0,113.9863,114.006,113.8687,113.9471,24218.0
2023-05-05 15:25:00,116.22,116.28,116.17,116.28,22325.0,113.9373,113.9961,113.8883,113.9961,22325.0
2023-05-05 15:30:00,116.28,116.55,116.24,116.55,36221.0,113.9961,114.2608,113.9569,114.2608,36221.0
2023-05-05 15:35:00,116.53,116.6,116.36,116.4,36267.0,114.2412,114.3099,114.0746,114.1138,36267.0
2023-05-05 15:40:00,116.4,116.56,116.33,116.49,34661.0,114.1138,114.2706,114.0452,114.202,34661.0
2023-05-05 15:45:00,116.44,116.62,116.41,116.56,49488.0,114.153,114.3295,114.1236,114.2706,49488.0
2023-05-05 15:50:00,116.56,116.56,116.15,116.19,100750.0,114.2706,114.2706,113.8687,113.9079,100750.0
2023-05-05 15:55:00,116.2,116.33,115.87,116.05,291539.0,113.9177,114.0452,113.5942,113.7707,291539.0
2023-05-08 09:30:00,116.74,117.59,116.52,116.67,154575.0,114.4471,115.2804,114.2314,114.3785,154575.0
2023-05-08 09:35:00,116.63,116.63,115.67,115.79,39285.0,114.3393,114.3393,113.3981,113.5158,39285.0
2023-05-08 09:40:00,115.77,115.89,115.3,115.8,26014.0,113.4962,113.6138,113.0354,113.5256,26014.0
2023-05-08 09:45:00,115.8,115.8,115.02,115.22,24205.0,113.5256,113.5256,112.7609,112.957,24205.0
2023-05-08 09:50:00,115.21,115.51,115.17,115.2,27546.0,112.9472,113.2413,112.908,112.9374,27546.0
2023-05-08 09:55:00,115.23,115.43,114.93,115.1,37742.0,112.9668,113.1628,112.6727,112.8393,37742.0
2023-05-08 10:00:00,115.11,115.4,115.01,115.31,30999.0,112.8491,113.1334,112.7511,113.0452,30999.0
2023-05-08 10:05:00,115.34,115.85,115.31,115.52,35111.0,113.0746,113.5746,113.0452,113.2511,35111.0
2023-05-08 10:10:00,115.54,115.68,115.37,115.54,12777.0,113.2707,113.4079,113.104,113.2707,12777.0
2023-05-08 10:15:00,115.64,115.73,115.49,115.72,9813.0,113.3687,113.457,113.2217,113.4471,9813.0
2023-05-08 10:20:00,115.77,115.91,115.69,115.78,13557.0,113.4962,113.6334,113.4177,113.506,13557.0
2023-05-08 10:25:00,115.77,115.93,115.72,115.84,15113.0,113.4962,113.653,113.4471,113.5648,15113.0
2023-05-08 10:30:00,115.84,115.98,115.71,115.82,19655.0,113.5648,113.702,113.4373,113.5452,19655.0
2023-05-08 10:35:00,115.79,115.84,115.68,115.77,15883.0,113.5158,113.5648,113.4079,113.4962,15883.0
2023-05-08 10:40:00,115.81,115.93,115.73,115.84,15764.0,113.5354,113.653,113.457,113.5648,15764.0
2023-05-08 10:45:00,115.84,116.1,115.81,116.05,16387.0,113.5648,113.8197,113.5354,113.7707,16387.0
2023-05-08 10:50:00,116.08,116.12,115.99,116.11,21552.0,113.8001,113.8393,113.7118,113.8295,21552.0
2023-05-08 10:55:00,116.05,116.08,115.96,116.05,16697.0,113.7707,113.8001,113.6824,113.7707,16697.0
2023-05-08 11:00:00,116.06,116.25,116.06,116.23,20299.0,113.7805,113.9667,113.7805,113.9471,20299.0
2023-05-08 11:05:00,116.26,116.26,116.1,116.19,16885.0,113.9765,113.9765,113.8197,113.9079,16885.0
2023-05-08 11:10:00,116.18,116.26,116.11,116.17,31295.0,113.8981,113.9765,113.8295,113.8883,31295.0
2023-05-08 11:15:00,116.14,116.19,116.08,116.15,17366.0,113.8589,113.9079,113.8001,113.8687,17366.0
2023-05-08 11:20:00,116.14,116.14,115.93,115.98,12252.0,113.8589,113.8589,113.653,113.702,12252.0
2023-05-08 11:25:00,115.99,116.01,115.82,115.84,16355.0,113.7118,113.7315,113.5452,113.5648,16355.0
2023-05-08 11:30:00,115.86,115.89,115.66,115.88,14026.0,113.5844,113.6138,113.3883,113.604,14026.0
2023-05-08 11:35:00,115.89,116.05,115.87,116.03,8067.0,113.6138,113.7707,113.5942,113.7511,8067.0
2023-05-08 11:40:00,116.03,116.13,115.93,116.12,9357.0,113.7511,113.8491,113.653,113.8393,9357.0
2023-05-08 11:45:00,116.12,116.27,116.11,116.27,8574.0,113.8393,113.9863,113.8295,113.9863,8574.0
2023-05-08 11:50:00,116.27,116.4,116.22,116.39,9178.0,113.9863,114.1138,113.9373,114.104,9178.0
2023-05-08 11:55:00,116.36,116.36,116.24,116.31,25790.0,114.0746,114.0746,113.9569,114.0256,25790.0
2023-05-08 12:00:00,116.33,116.33,116.07,116.14,23943.0,114.0452,114.0452,113.7903,113.8589,23943.0
2023-05-08 12:05:00,116.12,116.24,116.09,116.21,6592.0,113.8393,113.9569,113.8099,113.9275,6592.0
2023-05-08 12:10:00,116.13,116.13,116.01,116.02,8898.0,113.8491,113.8491,113.7315,113.7413,8898.0
2023-05-08 12:15:00,116.02,116.02,115.8,115.88,13298.0,113.7413,113.7413,113.5256,113.604,13298.0
2023-05-08 12:20:00,115.87,115.93,115.83,115.84,8019.0,113.5942,113.653,113.555,113.5648,8019.0
2023-05-08 12:25:00,115.84,115.86,115.77,115.84,14788.0,113.5648,113.5844,113.4962,113.5648,14788.0
2023-05-08 12:30:00,115.87,115.98,115.82,115.87,7548.0,113.5942,113.702,113.5452,113.5942,7548.0
2023-05-08 12:35:00,115.88,116.0,115.87,115.96,6818.0,113.604,113.7216,113.5942,113.6824,6818.0
2023-05-08 12:40:00,115.96,115.97,115.87,115.91,6398.0,113.6824,113.6922,113.5942,113.6334,6398.0
2023-05-08 12:45:00,115.92,115.95,115.88,115.93,10119.0,113.6432,113.6726,113.604,113.653,10119.0
2023-05-08 12:50:00,115.94,116.12,115.92,116.12,8510.0,113.6628,113.8393,113.6432,113.8393,8510.0
2023-05-08 12:55:00,116.12,116.21,116.07,116.19,5197.0,113.8393,113.9275,113.7903,113.9079,5197.0
2023-05-08 13:00:00,116.21,116.25,116.05,116.1,4781.0,113.9275,113.9667,113.7707,113.8197,4781.0
2023-05-08 13:05:00,116.09,116.1,116.02,116.08,5470.0,113.8099,113.8197,113.7413,113.8001,5470.0
2023-05-08 13:10:00,116.07,116.2,116.04,116.15,11635.0,113.7903,113.9177,113.7609,113.8687,11635.0
2023-05-08 13:15:00,116.12,116.16,116.09,116.12,6419.0,113.8393,113.8785,113.8099,113.8393,6419.0
2023-05-08 13:20:00,116.1,116.15,116.02,116.02,7581.0,113.8197,113.8687,113.7413,113.7413,7581.0
2023-05-08 13:25:00,116.05,116.1,116.01,116.04,6467.0,113.7707,113.8197,113.7315,113.7609,6467.0
2023-05-08 13:30:00,116.06,116.08,116.01,116.06,8307.0,113.7805,113.8001,113.7315,113.7805,8307.0
2023-05-08 13:35:00,116.06,116.06,115.97,116.05,9973.0,113.7805,113.7805,113.6922,113.7707,9973.0
2023-05-08 13:40:00,116.03,116.07,115.95,115.99,9698.0,113.7511,113.7903,113.6726,113.7118,9698.0
2023-05-08 13:45:00,115.97,116.1,115.97,116.03,11822.0,113.6922,113.8197,113.6922,113.7511,11822.0
2023-05-08 13:50:00,116.02,116.05,115.99,116.01,16010.0,113.7413,113.7707,113.7118,113.7315,16010.0
2023-05-08 13:55:00,115.99,116.0,115.93,115.96,11240.0,113.7118,113.7216,113.653,113.6824,11240.0
2023-05-08 14:00:00,115.97,116.01,115.73,115.75,10120.0,113.6922,113.7315,113.457,113.4766,10120.0
2023-05-08 14:05:00,115.76,115.76,115.33,115.42,18301.0,113.4864,113.4864,113.0648,113.153,18301.0
2023-05-08 14:10:00,115.43,115.57,115.37,115.56,8124.0,113.1628,113.3001,113.104,113.2903,8124.0
2023-05-08 14:15:00,115.57,115.65,115.57,115.62,8235.0,113.3001,113.3785,113.3001,113.3491,8235.0
2023-05-08 14:20:00,115.65,115.81,115.63,115.77,11935.0,113.3785,113.5354,113.3589,113.4962,11935.0
2023-05-08 14:25:00,115.74,115.76,115.64,115.66,6996.0,113.4668,113.4864,113.3687,113.3883,6996.0
2023-05-08 14:30:00,115.67,115.84,115.64,115.84,12706.0,113.3981,113.5648,113.3687,113.5648,12706.0
2023-05-08 14:35:00,115.86,115.88,115.79,115.79,10354.0,113.5844,113.604,113.5158,113.5158,10354.0
2023-05-08 14:40:00,115.78,115.81,115.7,115.79,6383.0,113.506,113.5354,113.4275,113.5158,6383.0
2023-05-08 14:45:00,115.77,115.93,115.74,115.91,7325.0,113.4962,113.653,113.4668,113.6334,7325.0
2023-05-08 14:50:00,115.92,116.01,115.81,115.82,8543.0,113.6432,113.7315,113.5354,113.5452,8543.0
2023-05-08 14:55:00,115.79,115.82,115.75,115.78,10045.0,113.5158,113.5452,113.4766,113.506,10045.0
2023-05-08 15:00:00,115.8,115.85,115.76,115.82,10644.0,113.5256,113.5746,113.4864,113.5452,10644.0
2023-05-08 15:05:00,115.84,115.86,115.68,115.7,10458.0,113.5648,113.5844,113.4079,113.4275,10458.0
2023-05-08 15:10:00,115.68,115.78,115.66,115.68,23819.0,113.4079,113.506,113.3883,113.4079,23819.0
2023-05-08 15:15:00,115.68,115.74,115.54,115.65,16609.0,113.4079,113.4668,113.2707,113.3785,16609.0
2023-05-08 15:20:00,115.68,115.69,115.57,115.67,13832.0,113.4079,113.4177,113.3001,113.3981,13832.0
2023-05-08 15:25:00,115.67,115.68,115.57,115.63,26611.0,113.3981,113.4079,113.3001,113.3589,26611.0
2023-05-08 15:30:00,115.62,115.73,115.6,115.68,19238.0,113.3491,113.457,113.3295,113.4079,19238.0
2023-05-08 15:35:00,115.72,115.8,115.69,115.71,17654.0,113.4471,113.5256,113.4177,113.4373,17654.0
2023-05-08 15:40:00,115.72,115.87,115.71,115.84,15231.0,113.4471,113.5942,113.4373,113.5648,15231.0
2023-05-08 15:45:00,115.83,115.86,115.66,115.67,25077.0,113.555,113.5844,113.3883,113.3981,25077.0
2023-05-08 15:50:00,115.62,115.83,115.52,115.76,51516.0,113.3491,113.555,113.2511,113.4864,51516.0
2023-05-08 15:55:00,115.74,115.78,115.63,115.76,112733.0,113.4668,113.506,113.3589,113.4864,112733.0
2023-05-09 09:30:00,114.08,114.41,113.2,113.26,92748.0,111.8394,112.1629,110.9766,111.0355,92748.0
2023-05-09 09:35:00,113.27,113.75,113.13,113.72,26401.0,111.0453,111.5158,110.908,111.4864,26401.0
2023-05-09 09:40:00,113.72,113.72,113.42,113.6,20935.0,111.4864,111.4864,111.1923,111.3688,20935.0
2023-05-09 09:45:00,113.56,113.84,113.56,113.71,29477.0,111.3296,111.6041,111.3296,111.4766,29477.0
2023-05-09 09:50:00,113.71,113.73,113.32,113.5,19231.0,111.4766,111.4962,111.0943,111.2708,19231.0
2023-05-09 09:55:00,113.55,113.65,113.39,113.64,38330.0,111.3198,111.4178,111.1629,111.408,38330.0
2023-05-09 10:00:00,113.64,113.67,113.28,113.43,45639.0,111.408,111.4374,111.0551,111.2021,45639.0
2023-05-09 10:05:00,113.43,113.48,113.07,113.22,49339.0,111.2021,111.2511,110.8492,110.9963,49339.0
2023-05-09 10:10:00,113.25,113.25,112.98,113.09,35289.0,111.0257,111.0257,110.761,110.8688,35289.0
2023-05-09 10:15:00,113.13,113.2,112.99,113.19,28532.0,110.908,110.9766,110.7708,110.9668,28532.0
2023-05-09 10:20:00,113.19,113.19,113.02,113.02,20349.0,110.9668,110.9668,110.8002,110.8002,20349.0
2023-05-09 10:25:00,113.03,113.15,112.94,112.97,25227.0,110.81,110.9276,110.7218,110.7512,25227.0
2023-05-09 10:30:00,112.92,113.29,112.86,113.27,42769.0,110.7021,111.0649,110.6433,111.0453,42769.0
2023-05-09 10:35:00,113.28,113.58,113.25,113.54,22314.0,111.0551,111.3492,111.0257,111.31,22314.0
2023-05-09 10:40:00,113.52,113.52,113.37,113.4,11321.0,111.2904,111.2904,111.1433,111.1727,11321.0
2023-05-09 10:45:00,113.38,113.6,113.34,113.58,16090.0,111.1531,111.3688,111.1139,111.3492,16090.0
2023-05-09 10:50:00,113.58,113.61,113.41,113.61,13353.0,111.3492,111.3786,111.1825,111.3786,13353.0
2023-05-09 10:55:00,113.59,113.8,113.58,113.75,15515.0,111.359,111.5649,111.3492,111.5158,15515.0
2023-05-09 11:00:00,113.73,113.76,113.58,113.75,10093.0,111.4962,111.5256,111.3492,111.5158,10093.0
2023-05-09 11:05:00,113.73,113.74,113.48,113.6,15415.0,111.4962,111.506,111.2511,111.3688,15415.0
2023-05-09 11:10:00,113.58,113.58,113.28,113.44,15776.0,111.3492,111.3492,111.0551,111.2119,15776.0
2023-05-09 11:15:00,113.49,113.74,113.46,113.74,19955.0,111.2609,111.506,111.2315,111.506,19955.0
2023-05-09 11:20:00,113.72,113.8,113.62,113.66,9532.0,111.4864,111.5649,111.3884,111.4276,9532.0
2023-05-09 11:25:00,113.69,113.72,113.55,113.55,12840.0,111.457,111.4864,111.3198,111.3198,12840.0
2023-05-09 11:30:00,113.54,113.65,113.48,113.65,12425.0,111.31,111.4178,111.2511,111.4178,12425.0
2023-05-09 11:35:00,113.67,113.67,113.47,113.5,13403.0,111.4374,111.4374,111.2413,111.2708,13403.0
2023-05-09 11:40:00,113.49,113.56,113.42,113.51,8665.0,111.2609,111.3296,111.1923,111.2806,8665.0
2023-05-09 11:45:00,113.45,113.55,113.44,113.48,5758.0,111.2217,111.3198,111.2119,111.2511,5758.0
2023-05-09 11:50:00,113.49,113.55,113.41,113.46,9454.0,111.2609,111.3198,111.1825,111.2315,9454.0
2023-05-09 11:55:00,113.43,113.44,113.31,113.4,17537.0,111.2021,111.2119,111.0845,111.1727,17537.0
2023-05-09 12:00:00,113.41,113.52,113.36,113.45,13634.0,111.1825,111.2904,111.1335,111.2217,13634.0
2023-05-09 12:05:00,113.46,113.68,113.46,113.67,14179.0,111.2315,111.4472,111.2315,111.4374,14179.0
2023-05-09 12:10:00,113.64,113.74,113.6,113.68,12160.0,111.408,111.506,111.3688,111.4472,12160.0
2023-05-09 12:15:00,113.67,113.75,113.64,113.66,12484.0,111.4374,111.5158,111.408,111.4276,12484.0
2023-05-09 12:20:00,113.64,113.69,113.52,113.64,7329.0,111.408,111.457,111.2904,111.408,7329.0
2023-05-09 12:25:00,113.63,113.69,113.56,113.56,6839.0,111.3982,111.457,111.3296,111.3296,6839.0
2023-05-09 12:30:00,113.58,113.6,113.41,113.42,16757.0,111.3492,111.3688,111.1825,111.1923,16757.0
2023-05-09 12:35:00,113.42,113.42,113.17,113.23,8711.0,111.1923,111.1923,110.9472,111.0061,8711.0
2023-05-09 12:40:00,113.24,113.33,113.14,113.32,5726.0,111.0159,111.1041,110.9178,111.0943,5726.0
2023-05-09 12:45:00,113.3,113.36,113.25,113.26,20134.0,111.0747,111.1335,111.0257,111.0355,20134.0
2023-05-09 12:50:00,113.27,113.49,113.27,113.44,13444.0,111.0453,111.2609,111.0453,111.2119,13444.0
2023-05-09 12:55:00,113.42,113.48,113.39,113.44,41348.0,111.1923,111.2511,111.1629,111.2119,41348.0
2023-05-09 13:00:00,113.45,113.46,113.28,113.34,7657.0,111.2217,111.2315,111.0551,111.1139,7657.0
2023-05-09 13:05:00,113.31,113.39,113.28,113.37,8094.0,111.0845,111.1629,111.0551,111.1433,8094.0
2023-05-09 13:10:00,113.37,113.54,113.37,113.48,17473.0,111.1433,111.31,111.1433,111.2511,17473.0
2023-05-09 13:15:00,113.47,113.48,113.37,113.48,6166.0,111.2413,111.2511,111.1433,111.2511,6166.0
2023-05-09 13:20:00,113.46,113.56,113.43,113.45,15417.0,111.2315,111.3296,111.2021,111.2217,15417.0
2023-05-09 13:25:00,113.42,113.46,113.38,113.44,6580.0,111.1923,111.2315,111.1531,111.2119,6580.0
2023-05-09 13:30:00,113.46,113.62,113.36,113.61,21825.0,111.2315,111.3884,111.1335,111.3786,21825.0
2023-05-09 13:35:00,113.61,113.73,113.59,113.71,19256.0,111.3786,111.4962,111.359,111.4766,19256.0
2023-05-09 13:40:00,113.72,113.76,113.67,113.7,10183.0,111.4864,111.5256,111.4374,111.4668,10183.0
2023-05-09 13:45:00,113.67,113.88,113.66,113.88,19006.0,111.4374,111.6433,111.4276,111.6433,19006.0
2023-05-09 13:50:00,113.9,114.07,113.82,114.05,17742.0,111.6629,111.8296,111.5845,111.8099,17742.0
2023-05-09 13:55:00,114.04,114.16,113.98,114.06,14974.0,111.8001,111.9178,111.7413,111.8198,14974.0
2023-05-09 14:00:00,114.08,114.21,114.06,114.21,6213.0,111.8394,111.9668,111.8198,111.9668,6213.0
2023-05-09 14:05:00,114.2,114.23,114.07,114.17,7430.0,111.957,111.9864,111.8296,111.9276,7430.0
2023-05-09 14:10:00,114.18,114.2,114.14,114.18,5715.0,111.9374,111.957,111.8982,111.9374,5715.0
2023-05-09 14:15:00,114.18,114.35,114.17,114.19,13513.0,111.9374,112.1041,111.9276,111.9472,13513.0
2023-05-09 14:20:00,114.17,114.27,114.14,114.22,9569.0,111.9276,112.0256,111.8982,111.9766,9569.0
2023-05-09 14:25:00,114.17,114.25,114.1,114.23,13716.0,111.9276,112.006,111.859,111.9864,13716.0
2023-05-09 14:30:00,114.25,114.33,114.23,114.32,12563.0,112.006,112.0844,111.9864,112.0746,12563.0
2023-05-09 14:35:00,114.33,114.4,114.32,114.33,13821.0,112.0844,112.1531,112.0746,112.0844,13821.0
2023-05-09 14:40:00,114.32,114.36,114.25,114.32,14558.0,112.0746,112.1139,112.006,112.0746,14558.0
2023-05-09 14:45:00,114.33,114.36,114.25,114.29,8882.0,112.0844,112.1139,112.006,112.0452,8882.0
2023-05-09 14:50:00,114.32,114.32,113.98,113.99,19490.0,112.0746,112.0746,111.7413,111.7511,19490.0
2023-05-09 14:55:00,114.0,114.11,114.0,114.08,8550.0,111.7609,111.8688,111.7609,111.8394,8550.0
2023-05-09 15:00:00,114.05,114.08,113.96,114.0,9488.0,111.8099,111.8394,111.7217,111.7609,9488.0
2023-05-09 15:05:00,114.04,114.11,113.99,114.09,14716.0,111.8001,111.8688,111.7511,111.8492,14716.0
2023-05-09 15:10:00,114.07,114.07,113.95,114.0,10008.0,111.8296,111.8296,111.7119,111.7609,10008.0
2023-05-09 15:15:00,114.0,114.03,113.91,113.93,12470.0,111.7609,111.7903,111.6727,111.6923,12470.0
2023-05-09 15:20:00,113.92,113.95,113.79,113.86,26688.0,111.6825,111.7119,111.5551,111.6237,26688.0
2023-05-09 15:25:00,113.88,113.9,113.76,113.77,17252.0,111.6433,111.6629,111.5256,111.5354,17252.0
2023-05-09 15:30:00,113.77,113.9,113.72,113.84,16358.0,111.5354,111.6629,111.4864,111.6041,16358.0
2023-05-09 15:35:00,113.84,113.89,113.61,113.65,15045.0,111.6041,111.6531,111.3786,111.4178,15045.0
2023-05-09 15:40:00,113.65,113.75,113.56,113.6,20215.0,111.4178,111.5158,111.3296,111.3688,20215.0
2023-05-09 15:45:00,113.58,113.9,113.56,113.88,27175.0,111.3492,111.6629,111.3296,111.6433,27175.0
2023-05-09 15:50:00,113.88,114.05,113.79,113.89,79500.0,111.6433,111.8099,111.5551,111.6531,79500.0
2023-05-09 15:55:00,113.9,114.0,113.76,113.85,148393.0,111.6629,111.7609,111.5256,111.6139,148393.0
2023-05-10 09:30:00,115.4,115.94,115.4,115.6,99869.0,113.1334,113.6628,113.1334,113.3295,99869.0
2023-05-10 09:35:00,115.61,115.88,115.41,115.45,33813.0,113.3393,113.604,113.1432,113.1825,33813.0
2023-05-10 09:40:00,115.47,115.77,114.82,115.33,22949.0,113.2021,113.4962,112.5648,113.0648,22949.0
2023-05-10 09:45:00,115.33,115.43,115.12,115.2,27201.0,113.0648,113.1628,112.8589,112.9374,27201.0
2023-05-10 09:50:00,115.2,115.3,114.72,114.85,26557.0,112.9374,113.0354,112.4668,112.5942,26557.0
2023-05-10 09:55:00,114.86,115.11,114.74,115.08,29957.0,112.604,112.8491,112.4864,112.8197,29957.0
2023-05-10 10:00:00,115.08,115.5,115.04,115.34,41278.0,112.8197,113.2315,112.7805,113.0746,41278.0
2023-05-10 10:05:00,115.35,115.9,115.3,115.63,34316.0,113.0844,113.6236,113.0354,113.3589,34316.0
2023-05-10 10:10:00,115.62,115.83,115.52,115.52,58564.0,113.3491,113.555,113.2511,113.2511,58564.0
2023-05-10 10:15:00,115.55,115.72,115.16,115.34,25209.0,113.2805,113.4471,112.8981,113.0746,25209.0
2023-05-10 10:20:00,115.41,115.79,115.39,115.72,12905.0,113.1432,113.5158,113.1236,113.4471,12905.0
2023-05-10 10:25:00,115.73,116.1,115.73,115.9,21237.0,113.457,113.8197,113.457,113.6236,21237.0
2023-05-10 10:30:00,115.91,115.94,115.74,115.9,17731.0,113.6334,113.6628,113.4668,113.6236,17731.0
2023-05-10 10:35:00,115.9,115.94,115.52,115.72,20635.0,113.6236,113.6628,113.2511,113.4471,20635.0
2023-05-10 10:40:00,115.71,115.8,115.3,115.39,29054.0,113.4373,113.5256,113.0354,113.1236,29054.0
2023-05-10 10:45:00,115.41,115.64,115.14,115.59,21348.0,113.1432,113.3687,112.8785,113.3197,21348.0
2023-05-10 10:50:00,115.54,115.74,115.41,115.55,37194.0,113.2707,113.4668,113.1432,113.2805,37194.0
2023-05-10 10:55:00,115.55,115.55,115.23,115.49,26803.0,113.2805,113.2805,112.9668,113.2217,26803.0
2023-05-10 11:00:00,115.52,115.82,115.51,115.77,19083.0,113.2511,113.5452,113.2413,113.4962,19083.0
2023-05-10 11:05:00,115.8,115.98,115.68,115.98,29106.0,113.5256,113.702,113.4079,113.702,29106.0
2023-05-10 11:10:00,115.97,116.0,115.62,115.63,63096.0,113.6922,113.7216,113.3491,113.3589,63096.0
2023-05-10 11:15:00,115.6,115.77,115.56,115.7,18170.0,113.3295,113.4962,113.2903,113.4275,18170.0
2023-05-10 11:20:00,115.72,115.74,115.63,115.68,11705.0,113.4471,113.4668,113.3589,113.4079,11705.0
2023-05-10 11:25:00,115.65,115.74,115.59,115.71,10216.0,113.3785,113.4668,113.3197,113.4373,10216.0
2023-05-10 11:30:00,115.72,115.88,115.64,115.84,16592.0,113.4471,113.604,113.3687,113.5648,16592.0
2023-05-10 11:35:00,115.83,115.98,115.71,115.91,11206.0,113.555,113.702,113.4373,113.6334,11206.0
2023-05-10 11:40:00,115.94,116.15,115.94,116.0,13986.0,113.6628,113.8687,113.6628,113.7216,13986.0
2023-05-10 11:45:00,115.96,116.24,115.88,116.21,29615.0,113.6824,113.9569,113.604,113.9275,29615.0
2023-05-10 11:50:00,116.16,116.2,115.78,115.79,18342.0,113.8785,113.9177,113.506,113.5158,18342.0
2023-05-10 11:55:00,115.79,115.79,115.6,115.65,14275.0,113.5158,113.5158,113.3295,113.3785,14275.0
2023-05-10 12:00:00,115.63,115.63,115.44,115.54,12284.0,113.3589,113.3589,113.1726,113.2707,12284.0
2023-05-10 12:05:00,115.53,115.53,115.41,115.44,15185.0,113.2609,113.2609,113.1432,113.1726,15185.0
2023-05-10 12:10:00,115.43,115.75,115.4,115.66,16536.0,113.1628,113.4766,113.1334,113.3883,16536.0
2023-05-10 12:15:00,115.66,115.69,115.57,115.67,19626.0,113.3883,113.4177,113.3001,113.3981,19626.0
2023-05-10 12:20:00,115.67,115.79,115.6,115.78,8670.0,113.3981,113.5158,113.3295,113.506,8670.0
2023-05-10 12:25:00,115.78,115.78,115.59,115.68,18751.0,113.506,113.506,113.3197,113.4079,18751.0
2023-05-10 12:30:00,115.67,115.75,115.52,115.58,24979.0,113.3981,113.4766,113.2511,113.3099,24979.0
2023-05-10 12:35:00,115.6,115.6,115.41,115.53,9916.0,113.3295,113.3295,113.1432,113.2609,9916.0
2023-05-10 12:40:00,115.55,115.59,115.42,115.42,11743.0,113.2805,113.3197,113.153,113.153,11743.0
2023-05-10 12:45:00,115.41,115.47,115.3,115.42,8759.0,113.1432,113.2021,113.0354,113.153,8759.0
2023-05-10 12:50:00,115.41,115.52,115.18,115.31,14921.0,113.1432,113.2511,112.9178,113.0452,14921.0
2023-05-10 12:55:00,115.29,115.32,115.1,115.23,17610.0,113.0256,113.055,112.8393,112.9668,17610.0
2023-05-10 13:00:00,115.22,115.23,115.04,115.09,17744.0,112.957,112.9668,112.7805,112.8295,17744.0
2023-05-10 13:05:00,115.07,115.17,114.91,114.92,17221.0,112.8099,112.908,112.6531,112.6629,17221.0
2023-05-10 13:10:00,114.89,114.96,114.7,114.84,23878.0,112.6335,112.7021,112.4472,112.5844,23878.0
2023-05-10 13:15:00,114.81,114.82,114.64,114.68,15609.0,112.555,112.5648,112.3884,112.4276,15609.0
2023-05-10 13:20:00,114.7,114.72,114.36,114.36,22776.0,112.4472,112.4668,112.1139,112.1139,22776.0
2023-05-10 13:25:00,114.36,114.37,114.14,114.35,17081.0,112.1139,112.1237,111.8982,112.1041,17081.0
2023-05-10 13:30:00,114.3,114.37,114.23,114.35,10120.0,112.055,112.1237,111.9864,112.1041,10120.0
2023-05-10 13:35:00,114.39,114.45,114.19,114.21,9744.0,112.1433,112.2021,111.9472,111.9668,9744.0
2023-05-10 13:40:00,114.21,114.36,114.2,114.34,7137.0,111.9668,112.1139,111.957,112.0943,7137.0
2023-05-10 13:45:00,114.34,114.66,114.34,114.66,12975.0,112.0943,112.408,112.0943,112.408,12975.0
2023-05-10 13:50:00,114.61,114.73,114.53,114.68,13736.0,112.3589,112.4766,112.2805,112.4276,13736.0
2023-05-10 13:55:00,114.68,114.85,114.67,114.75,7176.0,112.4276,112.5942,112.4178,112.4962,7176.0
2023-05-10 14:00:00,114.79,114.84,114.71,114.82,12034.0,112.5354,112.5844,112.457,112.5648,12034.0
2023-05-10 14:05:00,114.82,115.01,114.81,114.84,11957.0,112.5648,112.7511,112.555,112.5844,11957.0
2023-05-10 14:10:00,114.89,114.92,114.78,114.9,18881.0,112.6335,112.6629,112.5256,112.6433,18881.0
2023-05-10 14:15:00,114.91,115.07,114.89,115.04,11541.0,112.6531,112.8099,112.6335,112.7805,11541.0
2023-05-10 14:20:00,115.05,115.08,114.91,114.96,18889.0,112.7903,112.8197,112.6531,112.7021,18889.0
2023-05-10 14:25:00,114.93,115.01,114.88,114.93,9421.0,112.6727,112.7511,112.6236,112.6727,9421.0
2023-05-10 14:30:00,114.89,114.99,114.85,114.95,19870.0,112.6335,112.7315,112.5942,112.6923,19870.0
2023-05-10 14:35:00,114.94,115.13,114.93,115.02,13579.0,112.6825,112.8687,112.6727,112.7609,13579.0
2023-05-10 14:40:00,115.01,115.31,115.01,115.27,17015.0,112.7511,113.0452,112.7511,113.006,17015.0
2023-05-10 14:45:00,115.28,115.3,115.07,115.07,9169.0,113.0158,113.0354,112.8099,112.8099,9169.0
2023-05-10 14:50:00,115.06,115.17,115.02,115.08,5183.0,112.8001,112.908,112.7609,112.8197,5183.0
2023-05-10 14:55:00,115.11,115.21,115.1,115.19,11886.0,112.8491,112.9472,112.8393,112.9276,11886.0
2023-05-10 15:00:00,115.21,115.25,115.09,115.24,13437.0,112.9472,112.9864,112.8295,112.9766,13437.0
2023-05-10 15:05:00,115.28,115.35,115.17,115.27,23149.0,113.0158,113.0844,112.908,113.006,23149.0
2023-05-10 15:10:00,115.28,115.38,115.22,115.28,27601.0,113.0158,113.1138,112.957,113.0158,27601.0
2023-05-10 15:15:00,115.28,115.44,115.22,115.44,24761.0,113.0158,113.1726,112.957,113.1726,24761.0
2023-05-10 15:20:00,115.43,115.65,115.43,115.63,26718.0,113.1628,113.3785,113.1628,113.3589,26718.0
2023-05-10 15:25:00,115.63,115.75,115.61,115.65,19389.0,113.3589,113.4766,113.3393,113.3785,19389.0
2023-05-10 15:30:00,115.64,115.87,115.62,115.77,24238.0,113.3687,113.5942,113.3491,113.4962,24238.0
2023-05-10 15:35:00,115.77,115.81,115.71,115.75,27332.0,113.4962,113.5354,113.4373,113.4766,27332.0
2023-05-10 15:40:00,115.75,115.81,115.68,115.75,32571.0,113.4766,113.5354,113.4079,113.4766,32571.0
2023-05-10 15:45:00,115.74,115.76,115.53,115.53,59313.0,113.4668,113.4864,113.2609,113.2609,59313.0
2023-05-10 15:50:00,115.51,115.73,115.34,115.71,122945.0,113.2413,113.457,113.0746,113.4373,122945.0
2023-05-10 15:55:00,115.72,115.74,115.31,115.43,207550.0,113.4471,113.4668,113.0452,113.1628,207550.0
2023-05-11 09:30:00,115.29,115.84,115.27,115.36,72581.0,113.0256,113.5648,113.006,113.0942,72581.0
2023-05-11 09:35:00,115.37,115.47,114.76,114.88,20945.0,113.104,113.2021,112.506,112.6236,20945.0
2023-05-11 09:40:00,114.83,115.33,114.72,115.2,26689.0,112.5746,113.0648,112.4668,112.9374,26689.0
2023-05-11 09:45:00,115.19,115.21,114.58,114.78,24936.0,112.9276,112.9472,112.3295,112.5256,24936.0
2023-05-11 09:50:00,114.73,115.11,114.66,114.87,49306.0,112.4766,112.8491,112.408,112.6138,49306.0
2023-05-11 09:55:00,114.86,115.0,114.58,114.78,65316.0,112.604,112.7413,112.3295,112.5256,65316.0
2023-05-11 10:00:00,114.77,114.93,114.5,114.5,39497.0,112.5158,112.6727,112.2511,112.2511,39497.0
2023-05-11 10:05:00,114.5,114.63,114.38,114.45,46059.0,112.2511,112.3786,112.1335,112.2021,46059.0
2023-05-11 10:10:00,114.45,114.64,114.4,114.49,42055.0,112.2021,112.3884,112.1531,112.2413,42055.0
2023-05-11 10:15:00,114.47,114.63,114.14,114.14,42100.0,112.2217,112.3786,111.8982,111.8982,42100.0
2023-05-11 10:20:00,114.19,114.44,114.07,114.44,50138.0,111.9472,112.1923,111.8296,112.1923,50138.0
2023-05-11 10:25:00,114.47,114.72,114.31,114.72,29920.0,112.2217,112.4668,112.0648,112.4668,29920.0
2023-05-11 10:30:00,114.72,114.73,114.29,114.39,15264.0,112.4668,112.4766,112.0452,112.1433,15264.0
2023-05-11 10:35:00,114.4,114.5,114.21,114.27,12549.0,112.1531,112.2511,111.9668,112.0256,12549.0
2023-05-11 10:40:00,114.24,114.24,113.94,114.05,21113.0,111.9962,111.9962,111.7021,111.8099,21113.0
2023-05-11 10:45:00,114.02,114.5,113.97,114.49,23421.0,111.7805,112.2511,111.7315,112.2413,23421.0
2023-05-11 10:50:00,114.52,114.6,114.29,114.48,109328.0,112.2707,112.3491,112.0452,112.2315,109328.0
2023-05-11 10:55:00,114.52,114.58,114.29,114.35,25211.0,112.2707,112.3295,112.0452,112.1041,25211.0
2023-05-11 11:00:00,114.35,114.42,114.14,114.14,35711.0,112.1041,112.1727,111.8982,111.8982,35711.0
2023-05-11 11:05:00,114.13,114.22,113.91,114.06,43425.0,111.8884,111.9766,111.6727,111.8198,43425.0
2023-05-11 11:10:00,114.04,114.1,113.93,114.04,25339.0,111.8001,111.859,111.6923,111.8001,25339.0
2023-05-11 11:15:00,114.08,114.19,114.04,114.14,34953.0,111.8394,111.9472,111.8001,111.8982,34953.0
2023-05-11 11:20:00,114.17,114.38,114.17,114.32,23002.0,111.9276,112.1335,111.9276,112.0746,23002.0
2023-05-11 11:25:00,114.31,114.51,114.23,114.5,25313.0,112.0648,112.2609,111.9864,112.2511,25313.0
2023-05-11 11:30:00,114.48,114.58,114.4,114.49,25676.0,112.2315,112.3295,112.1531,112.2413,25676.0
2023-05-11 11:35:00,114.47,114.5,114.28,114.31,13172.0,112.2217,112.2511,112.0354,112.0648,13172.0
2023-05-11 11:40:00,114.33,114.52,114.29,114.49,18094.0,112.0844,112.2707,112.0452,112.2413,18094.0
2023-05-11 11:45:00,114.51,114.6,114.28,114.38,15934.0,112.2609,112.3491,112.0354,112.1335,15934.0
2023-05-11 11:50:00,114.36,114.57,114.34,114.54,12061.0,112.1139,112.3197,112.0943,112.2903,12061.0
2023-05-11 11:55:00,114.53,114.54,114.42,114.5,10516.0,112.2805,112.2903,112.1727,112.2511,10516.0
2023-05-11 12:00:00,114.53,114.53,114.15,114.2,14038.0,112.2805,112.2805,111.908,111.957,14038.0
2023-05-11 12:05:00,114.21,114.33,114.16,114.28,12580.0,111.9668,112.0844,111.9178,112.0354,12580.0
2023-05-11 12:10:00,114.27,114.27,114.1,114.19,6142.0,112.0256,112.0256,111.859,111.9472,6142.0
2023-05-11 12:15:00,114.19,114.52,114.17,114.52,17037.0,111.9472,112.2707,111.9276,112.2707,17037.0
2023-05-11 12:20:00,114.51,114.88,114.5,114.85,11156.0,112.2609,112.6236,112.2511,112.5942,11156.0
2023-05-11 12:25:00,114.86,114.89,114.66,114.8,29266.0,112.604,112.6335,112.408,112.5452,29266.0
2023-05-11 12:30:00,114.83,114.96,114.8,114.8,7459.0,112.5746,112.7021,112.5452,112.5452,7459.0
2023-05-11 12:35:00,114.83,114.93,114.75,114.76,6434.0,112.5746,112.6727,112.4962,112.506,6434.0
2023-05-11 12:40:00,114.78,114.92,114.78,114.92,6675.0,112.5256,112.6629,112.5256,112.6629,6675.0
2023-05-11 12:45:00,114.92,114.95,114.86,114.94,5253.0,112.6629,112.6923,112.604,112.6825,5253.0
2023-05-11 12:50:00,114.94,114.98,114.82,114.85,12038.0,112.6825,112.7217,112.5648,112.5942,12038.0
2023-05-11 12:55:00,114.84,114.85,114.66,114.69,15935.0,112.5844,112.5942,112.408,112.4374,15935.0
2023-05-11 13:00:00,114.7,114.7,114.54,114.61,14122.0,112.4472,112.4472,112.2903,112.3589,14122.0
2023-05-11 13:05:00,114.59,114.71,114.53,114.62,9174.0,112.3393,112.457,112.2805,112.3688,9174.0
2023-05-11 13:10:00,114.64,114.64,114.38,114.51,35891.0,112.3884,112.3884,112.1335,112.2609,35891.0
2023-05-11 13:15:00,114.52,114.71,114.5,114.69,9517.0,112.2707,112.457,112.2511,112.4374,9517.0
2023-05-11 13:20:00,114.68,114.72,114.49,114.51,11305.0,112.4276,112.4668,112.2413,112.2609,11305.0
2023-05-11 13:25:00,114.49,114.54,114.44,114.44,8498.0,112.2413,112.2903,112.1923,112.1923,8498.0
2023-05-11 13:30:00,114.44,114.65,114.42,114.59,5941.0,112.1923,112.3982,112.1727,112.3393,5941.0
2023-05-11 13:35:00,114.59,114.73,114.5,114.73,7216.0,112.3393,112.4766,112.2511,112.4766,7216.0
2023-05-11 13:40:00,114.71,114.71,114.49,114.53,10054.0,112.457,112.457,112.2413,112.2805,10054.0
2023-05-11 13:45:00,114.51,114.51,114.26,114.26,13515.0,112.2609,112.2609,112.0158,112.0158,13515.0
2023-05-11 13:50:00,114.27,114.37,114.2,114.34,6950.0,112.0256,112.1237,111.957,112.0943,6950.0
2023-05-11 13:55:00,114.33,114.49,114.3,114.49,3998.0,112.0844,112.2413,112.055,112.2413,3998.0
2023-05-11 14:00:00,114.5,114.5,114.34,114.4,4057.0,112.2511,112.2511,112.0943,112.1531,4057.0
2023-05-11 14:05:00,114.39,114.55,114.37,114.54,5477.0,112.1433,112.3001,112.1237,112.2903,5477.0
2023-05-11 14:10:00,114.57,114.57,114.46,114.51,6034.0,112.3197,112.3197,112.2119,112.2609,6034.0
2023-05-11 14:15:00,114.49,114.5,114.39,114.48,9958.0,112.2413,112.2511,112.1433,112.2315,9958.0
2023-05-11 14:20:00,114.49,114.64,114.47,114.64,6238.0,112.2413,112.3884,112.2217,112.3884,6238.0
2023-05-11 14:25:00,114.65,114.73,114.62,114.68,5119.0,112.3982,112.4766,112.3688,112.4276,5119.0
2023-05-11 14:30:00,114.69,114.76,114.65,114.76,6962.0,112.4374,112.506,112.3982,112.506,6962.0
2023-05-11 14:35:00,114.77,114.89,114.73,114.89,4435.0,112.5158,112.6335,112.4766,112.6335,4435.0
2023-05-11 14:40:00,114.91,115.13,114.9,115.07,16886.0,112.6531,112.8687,112.6433,112.8099,16886.0
2023-05-11 14:45:00,115.09,115.12,114.98,115.1,8202.0,112.8295,112.8589,112.7217,112.8393,8202.0
2023-05-11 14:50:00,115.1,115.1,114.96,115.03,7228.0,112.8393,112.8393,112.7021,112.7707,7228.0
2023-05-11 14:55:00,115.02,115.16,114.99,115.13,7167.0,112.7609,112.8981,112.7315,112.8687,7167.0
2023-05-11 15:00:00,115.17,115.21,115.08,115.1,12299.0,112.908,112.9472,112.8197,112.8393,12299.0
2023-05-11 15:05:00,115.09,115.22,114.99,115.22,13881.0,112.8295,112.957,112.7315,112.957,13881.0
2023-05-11 15:10:00,115.22,115.37,115.18,115.31,12747.0,112.957,113.104,112.9178,113.0452,12747.0
2023-05-11 15:15:00,115.29,115.29,115.13,115.16,17332.0,113.0256,113.0256,112.8687,112.8981,17332.0
2023-05-11 15:20:00,115.13,115.3,115.05,115.22,15468.0,112.8687,113.0354,112.7903,112.957,15468.0
2023-05-11 15:25:00,115.22,115.25,115.11,115.12,8522.0,112.957,112.9864,112.8491,112.8589,8522.0
2023-05-11 15:30:00,115.11,115.23,115.09,115.19,13364.0,112.8491,112.9668,112.8295,112.9276,13364.0
2023-05-11 15:35:00,115.22,115.23,115.04,115.07,13711.0,112.957,112.9668,112.7805,112.8099,13711.0
2023-05-11 15:40:00,115.06,115.25,114.98,115.23,18656.0,112.8001,112.9864,112.7217,112.9668,18656.0
2023-05-11 15:45:00,115.25,115.36,115.19,115.31,30076.0,112.9864,113.0942,112.9276,113.0452,30076.0
2023-05-11 15:50:00,115.3,115.43,115.21,115.42,53264.0,113.0354,113.1628,112.9472,113.153,53264.0
2023-05-11 15:55:00,115.4,115.6,115.4,115.46,143985.0,113.1334,113.3295,113.1334,113.1923,143985.0
2023-05-12 09:30:00,116.71,117.07,116.45,116.56,111247.0,114.4177,114.7706,114.1628,114.2706,111247.0
2023-05-12 09:35:00,116.6,116.81,116.14,116.17,29874.0,114.3099,114.5157,113.8589,113.8883,29874.0
2023-05-12 09:40:00,116.19,116.5,116.1,116.39,43870.0,113.9079,114.2118,113.8197,114.104,43870.0
2023-05-12 09:45:00,116.37,116.48,116.08,116.15,27538.0,114.0844,114.1922,113.8001,113.8687,27538.0
2023-05-12 09:50:00,116.15,116.4,116.1,116.32,35832.0,113.8687,114.1138,113.8197,114.0354,35832.0
2023-05-12 09:55:00,116.32,116.5,116.16,116.31,36570.0,114.0354,114.2118,113.8785,114.0256,36570.0
2023-05-12 10:00:00,116.23,116.45,115.73,115.78,46776.0,113.9471,114.1628,113.457,113.506,46776.0
2023-05-12 10:05:00,115.83,115.93,115.61,115.78,27699.0,113.555,113.653,113.3393,113.506,27699.0
2023-05-12 10:10:00,115.79,115.89,115.7,115.88,18476.0,113.5158,113.6138,113.4275,113.604,18476.0
2023-05-12 10:15:00,115.84,115.99,115.62,115.91,89810.0,113.5648,113.7118,113.3491,113.6334,89810.0
2023-05-12 10:20:00,115.89,116.11,115.87,116.11,51798.0,113.6138,113.8295,113.5942,113.8295,51798.0
2023-05-12 10:25:00,116.1,116.13,115.8,115.81,12904.0,113.8197,113.8491,113.5256,113.5354,12904.0
2023-05-12 10:30:00,115.81,115.85,115.59,115.61,10908.0,113.5354,113.5746,113.3197,113.3393,10908.0
2023-05-12 10:35:00,115.59,115.91,115.46,115.81,20672.0,113.3197,113.6334,113.1923,113.5354,20672.0
2023-05-12 10:40:00,115.81,115.88,115.8,115.81,19303.0,113.5354,113.604,113.5256,113.5354,19303.0
2023-05-12 10:45:00,115.81,115.85,115.69,115.81,14502.0,113.5354,113.5746,113.4177,113.5354,14502.0
2023-05-12 10:50:00,115.83,115.87,115.58,115.67,16300.0,113.555,113.5942,113.3099,113.3981,16300.0
2023-05-12 10:55:00,115.68,115.76,115.57,115.7,23575.0,113.4079,113.4864,113.3001,113.4275,23575.0
2023-05-12 11:00:00,115.7,115.93,115.66,115.91,17093.0,113.4275,113.653,113.3883,113.6334,17093.0
2023-05-12 11:05:00,115.92,116.14,115.9,116.04,32435.0,113.6432,113.8589,113.6236,113.7609,32435.0
2023-05-12 11:10:00,116.05,116.29,116.04,116.27,73016.0,113.7707,114.006,113.7609,113.9863,73016.0
2023-05-12 11:15:00,116.27,116.49,116.11,116.41,81754.0,113.9863,114.202,113.8295,114.1236,81754.0
2023-05-12 11:20:00,116.41,116.67,116.4,116.44,76690.0,114.1236,114.3785,114.1138,114.153,76690.0
2023-05-12 11:25:00,116.44,116.44,116.04,116.07,27672.0,114.153,114.153,113.7609,113.7903,27672.0
2023-05-12 11:30:00,116.07,116.22,115.84,115.88,18002.0,113.7903,113.9373,113.5648,113.604,18002.0
2023-05-12 11:35:00,115.92,115.94,115.78,115.83,18942.0,113.6432,113.6628,113.506,113.555,18942.0
2023-05-12 11:40:00,115.82,116.08,115.82,115.92,13352.0,113.5452,113.8001,113.5452,113.6432,13352.0
2023-05-12 11:45:00,115.9,116.18,115.9,116.12,14585.0,113.6236,113.8981,113.6236,113.8393,14585.0
2023-05-12 11:50:00,116.14,116.22,116.08,116.18,7158.0,113.8589,113.9373,113.8001,113.8981,7158.0
2023-05-12 11:55:00,116.2,116.39,116.15,116.38,11930.0,113.9177,114.104,113.8687,114.0942,11930.0
2023-05-12 12:00:00,116.35,116.37,116.18,116.21,14515.0,114.0648,114.0844,113.8981,113.9275,14515.0
2023-05-12 12:05:00,116.14,116.2,115.97,116.03,16151.0,113.8589,113.9177,113.6922,113.7511,16151.0
2023-05-12 12:10:00,116.04,116.04,115.82,115.9,10756.0,113.7609,113.7609,113.5452,113.6236,10756.0
2023-05-12 12:15:00,115.89,116.05,115.89,116.0,30827.0,113.6138,113.7707,113.6138,113.7216,30827.0
2023-05-12 12:20:00,115.97,116.0,115.64,115.73,47695.0,113.6922,113.7216,113.3687,113.457,47695.0
2023-05-12 12:25:00,115.77,115.9,115.62,115.63,31526.0,113.4962,113.6236,113.3491,113.3589,31526.0
2023-05-12 12:30:00,115.64,115.85,115.64,115.79,44207.0,113.3687,113.5746,113.3687,113.5158,44207.0
2023-05-12 12:35:00,115.81,115.87,115.54,115.64,23273.0,113.5354,113.5942,113.2707,113.3687,23273.0
2023-05-12 12:40:00,115.74,115.77,115.59,115.62,12097.0,113.4668,113.4962,113.3197,113.3491,12097.0
2023-05-12 12:45:00,115.61,115.61,115.42,115.45,20511.0,113.3393,113.3393,113.153,113.1825,20511.0
2023-05-12 12:50:00,115.44,115.55,115.4,115.4,13114.0,113.1726,113.2805,113.1334,113.1334,13114.0
2023-05-12 12:55:00,115.44,115.51,115.38,115.43,25816.0,113.1726,113.2413,113.1138,113.1628,25816.0
2023-05-12 13:00:00,115.42,115.46,115.29,115.4,70941.0,113.153,113.1923,113.0256,113.1334,70941.0
2023-05-12 13:05:00,115.38,115.47,115.29,115.33,53369.0,113.1138,113.2021,113.0256,113.0648,53369.0
2023-05-12 13:10:00,115.32,115.32,115.15,115.17,72782.0,113.055,113.055,112.8883,112.908,72782.0
2023-05-12 13:15:00,115.19,115.32,115.15,115.26,22899.0,112.9276,113.055,112.8883,112.9962,22899.0
2023-05-12 13:20:00,115.26,115.66,115.25,115.66,18629.0,112.9962,113.3883,112.9864,113.3883,18629.0
2023-05-12 13:25:00,115.7,115.7,115.38,115.39,12992.0,113.4275,113.4275,113.1138,113.1236,12992.0
2023-05-12 13:30:00,115.39,115.64,115.39,115.54,15055.0,113.1236,113.3687,113.1236,113.2707,15055.0
2023-05-12 13:35:00,115.54,115.61,115.4,115.43,14824.0,113.2707,113.3393,113.1334,113.1628,14824.0
2023-05-12 13:40:00,115.42,115.47,115.33,115.47,22955.0,113.153,113.2021,113.0648,113.2021,22955.0
2023-05-12 13:45:00,115.48,115.48,115.35,115.45,8240.0,113.2119,113.2119,113.0844,113.1825,8240.0
2023-05-12 13:50:00,115.45,115.47,115.25,115.25,12757.0,113.1825,113.2021,112.9864,112.9864,12757.0
2023-05-12 13:55:00,115.24,115.26,115.1,115.22,11393.0,112.9766,112.9962,112.8393,112.957,11393.0
2023-05-12 14:00:00,115.2,115.23,115.09,115.22,13807.0,112.9374,112.9668,112.8295,112.957,13807.0
2023-05-12 14:05:00,115.21,115.29,115.17,115.21,10275.0,112.9472,113.0256,112.908,112.9472,10275.0
2023-05-12 14:10:00,115.21,115.3,115.11,115.14,17341.0,112.9472,113.0354,112.8491,112.8785,17341.0
2023-05-12 14:15:00,115.15,115.22,115.09,115.22,9946.0,112.8883,112.957,112.8295,112.957,9946.0
2023-05-12 14:20:00,115.2,115.24,115.16,115.19,14288.0,112.9374,112.9766,112.8981,112.9276,14288.0
2023-05-12 14:25:00,115.2,115.42,115.2,115.22,21012.0,112.9374,113.153,112.9374,112.957,21012.0
2023-05-12 14:30:00,115.25,115.37,115.17,115.37,23214.0,112.9864,113.104,112.908,113.104,23214.0
2023-05-12 14:35:00,115.38,115.38,115.24,115.27,17045.0,113.1138,113.1138,112.9766,113.006,17045.0
2023-05-12 14:40:00,115.28,115.29,114.99,115.08,30355.0,113.0158,113.0256,112.7315,112.8197,30355.0
2023-05-12 14:45:00,115.09,115.2,115.06,115.15,14783.0,112.8295,112.9374,112.8001,112.8883,14783.0
2023-05-12 14:50:00,115.17,115.3,115.13,115.27,13540.0,112.908,113.0354,112.8687,113.006,13540.0
2023-05-12 14:55:00,115.28,115.32,115.15,115.23,20014.0,113.0158,113.055,112.8883,112.9668,20014.0
2023-05-12 15:00:00,115.27,115.35,115.17,115.26,20476.0,113.006,113.0844,112.908,112.9962,20476.0
2023-05-12 15:05:00,115.27,115.49,115.25,115.48,16394.0,113.006,113.2217,112.9864,113.2119,16394.0
2023-05-12 15:10:00,115.48,115.56,115.38,115.41,14697.0,113.2119,113.2903,113.1138,113.1432,14697.0
2023-05-12 15:15:00,115.39,115.5,115.36,115.48,12393.0,113.1236,113.2315,113.0942,113.2119,12393.0
2023-05-12 15:20:00,115.51,115.59,115.5,115.58,15411.0,113.2413,113.3197,113.2315,113.3099,15411.0
2023-05-12 15:25:00,115.57,115.63,115.51,115.58,11543.0,113.3001,113.3589,113.2413,113.3099,11543.0
2023-05-12 15:30:00,115.61,115.82,115.61,115.81,22855.0,113.3393,113.5452,113.3393,113.5354,22855.0
2023-05-12 15:35:00,115.83,115.9,115.72,115.85,37655.0,113.555,113.6236,113.4471,113.5746,37655.0
2023-05-12 15:40:00,115.89,115.96,115.85,115.96,22106.0,113.6138,113.6824,113.5746,113.6824,22106.0
2023-05-12 15:45:00,115.97,116.08,115.95,116.0,28630.0,113.6922,113.8001,113.6726,113.7216,28630.0
2023-05-12 15:50:00,116.0,116.21,115.9,116.09,88132.0,113.7216,113.9275,113.6236,113.8099,88132.0
2023-05-12 15:55:00,116.09,116.18,116.01,116.13,128595.0,113.8099,113.8981,113.7315,113.8491,128595.0
2023-05-15 09:30:00,116.69,116.69,116.04,116.12,48747.0,114.3981,114.3981,113.7609,113.8393,48747.0
2023-05-15 09:35:00,116.15,116.35,116.02,116.25,20143.0,113.8687,114.0648,113.7413,113.9667,20143.0
2023-05-15 09:40:00,116.27,116.66,116.21,116.66,16043.0,113.9863,114.3687,113.9275,114.3687,16043.0
2023-05-15 09:45:00,116.69,117.02,116.63,116.99,37882.0,114.3981,114.7216,114.3393,114.6922,37882.0
2023-05-15 09:50:00,117.01,117.04,116.84,116.96,27662.0,114.7118,114.7412,114.5452,114.6628,27662.0
2023-05-15 09:55:00,116.92,117.13,116.75,116.82,34462.0,114.6236,114.8295,114.4569,114.5255,34462.0
2023-05-15 10:00:00,116.81,117.1,116.79,117.04,25791.0,114.5157,114.8,114.4961,114.7412,25791.0
2023-05-15 10:05:00,117.06,117.09,116.78,116.88,34717.0,114.7608,114.7902,114.4863,114.5844,34717.0
2023-05-15 10:10:00,116.87,117.19,116.87,117.16,41559.0,114.5746,114.8883,114.5746,114.8589,41559.0
2023-05-15 10:15:00,117.18,117.18,116.88,117.09,39158.0,114.8785,114.8785,114.5844,114.7902,39158.0
2023-05-15 10:20:00,117.1,117.39,117.02,117.29,36500.0,114.8,115.0843,114.7216,114.9863,36500.0
2023-05-15 10:25:00,117.32,117.39,117.18,117.27,27214.0,115.0157,115.0843,114.8785,114.9667,27214.0
2023-05-15 10:30:00,117.26,117.54,117.24,117.53,30901.0,114.9569,115.2314,114.9373,115.2216,30901.0
2023-05-15 10:35:00,117.55,117.71,117.47,117.56,27648.0,115.2412,115.3981,115.1628,115.251,27648.0
2023-05-15 10:40:00,117.56,117.79,117.53,117.71,35427.0,115.251,115.4765,115.2216,115.3981,35427.0
2023-05-15 10:45:00,117.69,117.74,117.59,117.7,31091.0,115.3785,115.4275,115.2804,115.3883,31091.0
2023-05-15 10:50:00,117.67,117.85,117.63,117.83,22152.0,115.3588,115.5353,115.3196,115.5157,22152.0
2023-05-15 10:55:00,117.89,117.93,117.65,117.72,19904.0,115.5745,115.6137,115.3392,115.4079,19904.0
2023-05-15 11:00:00,117.73,117.99,117.71,117.96,24023.0,115.4177,115.6726,115.3981,115.6432,24023.0
2023-05-15 11:05:00,117.96,118.22,117.95,118.19,39938.0,115.6432,115.898,115.6333,115.8686,39938.0
2023-05-15 11:10:00,118.2,118.5,118.19,118.5,26497.0,115.8784,116.1725,115.8686,116.1725,26497.0
2023-05-15 11:15:00,118.48,118.58,118.45,118.47,21747.0,116.1529,116.251,116.1235,116.1431,21747.0
2023-05-15 11:20:00,118.52,118.77,118.48,118.75,27150.0,116.1922,116.4372,116.1529,116.4176,27150.0
2023-05-15 11:25:00,118.77,118.88,118.7,118.71,34476.0,116.4372,116.5451,116.3686,116.3784,34476.0
2023-05-15 11:30:00,118.73,118.94,118.66,118.78,51396.0,116.398,116.6039,116.3294,116.447,51396.0
2023-05-15 11:35:00,118.78,118.78,118.59,118.61,23729.0,116.447,116.447,116.2608,116.2804,23729.0
2023-05-15 11:40:00,118.62,118.68,118.53,118.59,17522.0,116.2902,116.349,116.202,116.2608,17522.0
2023-05-15 11:45:00,118.53,118.9,118.5,118.88,17536.0,116.202,116.5647,116.1725,116.5451,17536.0
2023-05-15 11:50:00,118.88,119.16,118.81,119.04,62118.0,116.5451,116.8196,116.4765,116.7019,62118.0
2023-05-15 11:55:00,119.03,119.36,119.01,119.34,53978.0,116.6921,117.0157,116.6725,116.996,53978.0
2023-05-15 12:00:00,119.32,119.45,119.24,119.27,46978.0,116.9764,117.1039,116.898,116.9274,46978.0
2023-05-15 12:05:00,119.23,119.35,119.12,119.31,21929.0,116.8882,117.0059,116.7804,116.9666,21929.0
2023-05-15 12:10:00,119.32,119.38,119.26,119.37,15596.0,116.9764,117.0353,116.9176,117.0255,15596.0
2023-05-15 12:15:00,119.37,119.86,119.34,119.85,46189.0,117.0255,117.5058,116.996,117.496,46189.0
2023-05-15 12:20:00,119.84,119.84,119.47,119.55,28895.0,117.4862,117.4862,117.1235,117.2019,28895.0
2023-05-15 12:25:00,119.54,119.57,119.34,119.5,30176.0,117.1921,117.2215,116.996,117.1529,30176.0
2023-05-15 12:30:00,119.52,119.7,119.43,119.69,19429.0,117.1725,117.349,117.0843,117.3392,19429.0
2023-05-15 12:35:00,119.73,119.85,119.73,119.85,25685.0,117.3784,117.496,117.3784,117.496,25685.0
2023-05-15 12:40:00,119.85,119.9,119.72,119.89,15834.0,117.496,117.545,117.3686,117.5352,15834.0
2023-05-15 12:45:00,119.88,119.97,119.81,119.85,28408.0,117.5254,117.6137,117.4568,117.496,28408.0
2023-05-15 12:50:00,119.85,119.92,119.8,119.9,11077.0,117.496,117.5647,117.447,117.545,11077.0
2023-05-15 12:55:00,119.89,120.12,119.89,120.07,70819.0,117.5352,117.7607,117.5352,117.7117,70819.0
2023-05-15 13:00:00,120.08,120.08,119.97,120.0,14701.0,117.7215,117.7215,117.6137,117.6431,14701.0
2023-05-15 13:05:00,120.0,120.3,119.99,120.25,22376.0,117.6431,117.9372,117.6333,117.8882,22376.0
2023-05-15 13:10:00,120.22,120.33,120.14,120.32,17521.0,117.8588,117.9666,117.7803,117.9568,17521.0
2023-05-15 13:15:00,120.33,120.55,120.29,120.39,26527.0,117.9666,118.1823,117.9274,118.0254,26527.0
2023-05-15 13:20:00,120.38,120.38,120.26,120.28,23154.0,118.0156,118.0156,117.898,117.9176,23154.0
2023-05-15 13:25:00,120.29,120.3,119.99,119.99,24244.0,117.9274,117.9372,117.6333,117.6333,24244.0
2023-05-15 13:30:00,119.99,120.08,119.91,120.0,23159.0,117.6333,117.7215,117.5549,117.6431,23159.0
2023-05-15 13:35:00,119.99,120.17,119.93,120.05,22367.0,117.6333,117.8097,117.5745,117.6921,22367.0
2023-05-15 13:40:00,120.04,120.14,119.7,119.92,20140.0,117.6823,117.7803,117.349,117.5647,20140.0
2023-05-15 13:45:00,119.92,119.94,119.75,119.85,20300.0,117.5647,117.5843,117.398,117.496,20300.0
2023-05-15 13:50:00,119.89,120.0,119.84,119.98,14769.0,117.5352,117.6431,117.4862,117.6235,14769.0
2023-05-15 13:55:00,119.98,120.11,119.95,120.04,8824.0,117.6235,117.7509,117.5941,117.6823,8824.0
2023-05-15 14:00:00,120.06,120.17,120.0,120.01,19136.0,117.7019,117.8097,117.6431,117.6529,19136.0
2023-05-15 14:05:00,120.01,120.08,119.88,120.03,11883.0,117.6529,117.7215,117.5254,117.6725,11883.0
2023-05-15 14:10:00,120.0,120.19,120.0,120.18,12004.0,117.6431,117.8294,117.6431,117.8195,12004.0
2023-05-15 14:15:00,120.2,120.21,119.99,120.19,21640.0,117.8392,117.849,117.6333,117.8294,21640.0
2023-05-15 14:20:00,120.22,120.26,120.15,120.21,10045.0,117.8588,117.898,117.7901,117.849,10045.0
2023-05-15 14:25:00,120.15,120.21,120.13,120.16,17168.0,117.7901,117.849,117.7705,117.7999,17168.0
2023-05-15 14:30:00,120.16,120.21,120.07,120.2,13462.0,117.7999,117.849,117.7117,117.8392,13462.0
2023-05-15 14:35:00,120.21,120.38,120.16,120.38,14278.0,117.849,118.0156,117.7999,118.0156,14278.0
2023-05-15 14:40:00,120.38,120.48,120.33,120.45,21834.0,118.0156,118.1137,117.9666,118.0842,21834.0
2023-05-15 14:45:00,120.45,120.52,120.37,120.45,16511.0,118.0842,118.1529,118.0058,118.0842,16511.0
2023-05-15 14:50:00,120.44,120.44,120.15,120.22,21152.0,118.0744,118.0744,117.7901,117.8588,21152.0
2023-05-15 14:55:00,120.24,120.26,120.13,120.24,18115.0,117.8784,117.898,117.7705,117.8784,18115.0
2023-05-15 15:00:00,120.25,120.36,120.18,120.31,28971.0,117.8882,117.996,117.8195,117.947,28971.0
2023-05-15 15:05:00,120.29,120.31,120.2,120.28,23186.0,117.9274,117.947,117.8392,117.9176,23186.0
2023-05-15 15:10:00,120.3,120.44,120.28,120.33,22939.0,117.9372,118.0744,117.9176,117.9666,22939.0
2023-05-15 15:15:00,120.33,120.46,120.12,120.46,149891.0,117.9666,118.0941,117.7607,118.0941,149891.0
2023-05-15 15:20:00,120.46,120.65,120.41,120.57,38452.0,118.0941,118.2803,118.045,118.2019,38452.0
2023-05-15 15:25:00,120.57,120.67,120.51,120.65,51850.0,118.2019,118.2999,118.1431,118.2803,51850.0
2023-05-15 15:30:00,120.63,120.71,120.5,120.64,27354.0,118.2607,118.3391,118.1333,118.2705,27354.0
2023-05-15 15:35:00,120.64,120.7,120.5,120.7,26164.0,118.2705,118.3293,118.1333,118.3293,26164.0
2023-05-15 15:40:00,120.71,120.78,120.65,120.76,39017.0,118.3391,118.4078,118.2803,118.3882,39017.0
2023-05-15 15:45:00,120.77,120.86,120.7,120.79,61734.0,118.398,118.4862,118.3293,118.4176,61734.0
2023-05-15 15:50:00,120.77,121.19,120.67,121.13,222991.0,118.398,118.8097,118.2999,118.7509,222991.0
2023-05-15 15:55:00,121.12,121.26,121.04,121.12,317135.0,118.7411,118.8783,118.6627,118.7411,317135.0
2023-05-16 09:30:00,120.79,121.45,120.44,120.91,128742.0,118.4176,119.0646,118.0744,118.5352,128742.0
2023-05-16 09:35:00,121.03,121.1,120.69,120.97,56968.0,118.6529,118.7215,118.3195,118.594,56968.0
2023-05-16 09:40:00,121.01,122.1,120.95,121.95,62724.0,118.6332,119.7018,118.5744,119.5548,62724.0
2023-05-16 09:45:00,121.98,122.49,121.95,122.27,102626.0,119.5842,120.0842,119.5548,119.8685,102626.0
2023-05-16 09:50:00,122.29,122.29,121.33,121.48,97269.0,119.8881,119.8881,118.947,119.094,97269.0
2023-05-16 09:55:00,121.44,121.73,121.33,121.65,55613.0,119.0548,119.3391,118.947,119.2607,55613.0
2023-05-16 10:00:00,121.71,121.89,121.51,121.64,47091.0,119.3195,119.496,119.1234,119.2509,47091.0
2023-05-16 10:05:00,121.69,121.82,121.44,121.57,38016.0,119.2999,119.4273,119.0548,119.1822,38016.0
2023-05-16 10:10:00,121.56,121.57,121.11,121.26,47602.0,119.1724,119.1822,118.7313,118.8783,47602.0
2023-05-16 10:15:00,121.17,121.69,121.17,121.59,22501.0,118.7901,119.2999,118.7901,119.2019,22501.0
2023-05-16 10:20:00,121.59,121.69,121.44,121.54,21953.0,119.2019,119.2999,119.0548,119.1528,21953.0
2023-05-16 10:25:00,121.5,121.94,121.44,121.94,17852.0,119.1136,119.545,119.0548,119.545,17852.0
2023-05-16 10:30:00,121.94,122.18,121.87,122.18,28181.0,119.545,119.7803,119.4764,119.7803,28181.0
2023-05-16 10:35:00,122.14,122.18,121.91,121.93,36785.0,119.7411,119.7803,119.5156,119.5352,36785.0
2023-05-16 10:40:00,121.95,122.27,121.92,122.2,40127.0,119.5548,119.8685,119.5254,119.7999,40127.0
2023-05-16 10:45:00,122.2,122.41,122.08,122.22,27178.0,119.7999,120.0058,119.6822,119.8195,27178.0
2023-05-16 10:50:00,122.2,122.3,122.09,122.17,21784.0,119.7999,119.8979,119.692,119.7705,21784.0
2023-05-16 10:55:00,122.17,122.53,122.14,122.3,36534.0,119.7705,120.1234,119.7411,119.8979,36534.0
2023-05-16 11:00:00,122.32,122.46,122.14,122.43,23910.0,119.9175,120.0548,119.7411,120.0254,23910.0
2023-05-16 11:05:00,122.44,122.68,122.43,122.63,26971.0,120.0352,120.2704,120.0254,120.2214,26971.0
2023-05-16 11:10:00,122.65,122.83,122.6,122.68,31689.0,120.241,120.4175,120.192,120.2704,31689.0
2023-05-16 11:15:00,122.67,122.73,122.42,122.57,28242.0,120.2606,120.3195,120.0156,120.1626,28242.0
2023-05-16 11:20:00,122.55,122.59,122.34,122.54,26937.0,120.143,120.1822,119.9371,120.1332,26937.0
2023-05-16 11:25:00,122.54,122.75,122.47,122.75,22036.0,120.1332,120.3391,120.0646,120.3391,22036.0
2023-05-16 11:30:00,122.74,122.79,122.64,122.64,20561.0,120.3293,120.3783,120.2312,120.2312,20561.0
2023-05-16 11:35:00,122.64,122.7,122.38,122.6,22935.0,120.2312,120.2901,119.9763,120.192,22935.0
2023-05-16 11:40:00,122.6,122.8,122.54,122.78,26748.0,120.192,120.3881,120.1332,120.3685,26748.0
2023-05-16 11:45:00,122.77,123.06,122.76,123.02,55508.0,120.3587,120.643,120.3489,120.6038,55508.0
2023-05-16 11:50:00,123.01,123.07,122.91,122.95,22505.0,120.594,120.6528,120.4959,120.5351,22505.0
2023-05-16 11:55:00,122.93,123.01,122.83,122.95,25006.0,120.5155,120.594,120.4175,120.5351,25006.0
2023-05-16 12:00:00,122.94,122.97,122.78,122.86,21621.0,120.5253,120.5548,120.3685,120.4469,21621.0
2023-05-16 12:05:00,122.87,122.95,122.77,122.86,16007.0,120.4567,120.5351,120.3587,120.4469,16007.0
2023-05-16 12:10:00,122.88,122.89,122.72,122.79,10557.0,120.4665,120.4763,120.3097,120.3783,10557.0
2023-05-16 12:15:00,122.83,122.84,122.6,122.65,20914.0,120.4175,120.4273,120.192,120.241,20914.0
2023-05-16 12:20:00,122.63,122.68,122.58,122.64,16080.0,120.2214,120.2704,120.1724,120.2312,16080.0
2023-05-16 12:25:00,122.65,122.72,122.56,122.58,9903.0,120.241,120.3097,120.1528,120.1724,9903.0
2023-05-16 12:30:00,122.59,122.67,122.53,122.65,37924.0,120.1822,120.2606,120.1234,120.241,37924.0
2023-05-16 12:35:00,122.67,122.67,122.37,122.45,17701.0,120.2606,120.2606,119.9665,120.045,17701.0
2023-05-16 12:40:00,122.47,122.51,122.25,122.33,48013.0,120.0646,120.1038,119.8489,119.9273,48013.0
2023-05-16 12:45:00,122.32,122.35,122.14,122.23,39740.0,119.9175,119.9469,119.7411,119.8293,39740.0
2023-05-16 12:50:00,122.25,122.34,122.21,122.26,15740.0,119.8489,119.9371,119.8097,119.8587,15740.0
2023-05-16 12:55:00,122.25,122.29,122.21,122.23,31470.0,119.8489,119.8881,119.8097,119.8293,31470.0
2023-05-16 13:00:00,122.25,122.33,122.16,122.16,27049.0,119.8489,119.9273,119.7607,119.7607,27049.0
2023-05-16 13:05:00,122.17,122.29,122.11,122.28,21911.0,119.7705,119.8881,119.7116,119.8783,21911.0
2023-05-16 13:10:00,122.3,122.3,121.97,121.97,22745.0,119.8979,119.8979,119.5744,119.5744,22745.0
2023-05-16 13:15:00,121.96,121.98,121.73,121.89,82474.0,119.5646,119.5842,119.3391,119.496,82474.0
2023-05-16 13:20:00,121.89,121.93,121.74,121.77,27686.0,119.496,119.5352,119.3489,119.3783,27686.0
2023-05-16 13:25:00,121.77,121.79,121.55,121.56,61287.0,119.3783,119.3979,119.1626,119.1724,61287.0
2023-05-16 13:30:00,121.55,121.61,121.5,121.52,55031.0,119.1626,119.2215,119.1136,119.1332,55031.0
2023-05-16 13:35:00,121.53,121.65,121.33,121.38,22302.0,119.143,119.2607,118.947,118.996,22302.0
2023-05-16 13:40:00,121.36,121.46,121.32,121.41,13413.0,118.9764,119.0744,118.9372,119.0254,13413.0
2023-05-16 13:45:00,121.42,121.63,121.38,121.62,24037.0,119.0352,119.2411,118.996,119.2313,24037.0
2023-05-16 13:50:00,121.62,121.73,121.61,121.73,9241.0,119.2313,119.3391,119.2215,119.3391,9241.0
2023-05-16 13:55:00,121.71,121.72,121.58,121.72,8266.0,119.3195,119.3293,119.1921,119.3293,8266.0
2023-05-16 14:00:00,121.74,121.84,121.54,121.61,21531.0,119.3489,119.4469,119.1528,119.2215,21531.0
2023-05-16 14:05:00,121.61,121.61,121.42,121.49,14874.0,119.2215,119.2215,119.0352,119.1038,14874.0
2023-05-16 14:10:00,121.46,121.52,121.37,121.49,12886.0,119.0744,119.1332,118.9862,119.1038,12886.0
2023-05-16 14:15:00,121.5,121.72,121.46,121.71,14407.0,119.1136,119.3293,119.0744,119.3195,14407.0
2023-05-16 14:20:00,121.74,121.84,121.68,121.82,16075.0,119.3489,119.4469,119.2901,119.4273,16075.0
2023-05-16 14:25:00,121.8,121.91,121.8,121.87,10103.0,119.4077,119.5156,119.4077,119.4764,10103.0
2023-05-16 14:30:00,121.9,121.92,121.63,121.7,18808.0,119.5058,119.5254,119.2411,119.3097,18808.0
2023-05-16 14:35:00,121.72,121.76,121.58,121.76,9494.0,119.3293,119.3685,119.1921,119.3685,9494.0
2023-05-16 14:40:00,121.77,121.89,121.76,121.79,8616.0,119.3783,119.496,119.3685,119.3979,8616.0
2023-05-16 14:45:00,121.79,121.85,121.76,121.84,10326.0,119.3979,119.4567,119.3685,119.4469,10326.0
2023-05-16 14:50:00,121.83,121.98,121.81,121.95,13037.0,119.4371,119.5842,119.4175,119.5548,13037.0
2023-05-16 14:55:00,121.94,122.02,121.88,121.93,18619.0,119.545,119.6234,119.4862,119.5352,18619.0
2023-05-16 15:00:00,121.93,122.05,121.89,121.91,15975.0,119.5352,119.6528,119.496,119.5156,15975.0
2023-05-16 15:05:00,121.88,121.9,121.64,121.68,14992.0,119.4862,119.5058,119.2509,119.2901,14992.0
2023-05-16 15:10:00,121.69,121.78,121.66,121.7,15451.0,119.2999,119.3881,119.2705,119.3097,15451.0
2023-05-16 15:15:00,121.69,121.69,121.56,121.58,11456.0,119.2999,119.2999,119.1724,119.1921,11456.0
2023-05-16 15:20:00,121.57,121.73,121.54,121.7,16690.0,119.1822,119.3391,119.1528,119.3097,16690.0
2023-05-16 15:25:00,121.7,121.86,121.67,121.75,24045.0,119.3097,119.4666,119.2803,119.3587,24045.0
2023-05-16 15:30:00,121.77,121.82,121.67,121.73,40434.0,119.3783,119.4273,119.2803,119.3391,40434.0
2023-05-16 15:35:00,121.74,121.75,121.57,121.67,26930.0,119.3489,119.3587,119.1822,119.2803,26930.0
2023-05-16 15:40:00,121.68,121.69,121.45,121.51,35731.0,119.2901,119.2999,119.0646,119.1234,35731.0
2023-05-16 15:45:00,121.49,121.57,121.39,121.46,36776.0,119.1038,119.1822,119.0058,119.0744,36776.0
2023-05-16 15:50:00,121.44,121.48,120.97,120.98,105740.0,119.0548,119.094,118.594,118.6038,105740.0
2023-05-16 15:55:00,120.93,121.12,120.84,120.93,301874.0,118.5548,118.7411,118.4666,118.5548,301874.0
2023-05-17 09:30:00,122.25,122.6,121.99,122.33,85532.0,119.8489,120.192,119.594,119.9273,85532.0
2023-05-17 09:35:00,122.33,122.75,122.33,122.69,48361.0,119.9273,120.3391,119.9273,120.2803,48361.0
2023-05-17 09:40:00,122.7,122.78,122.32,122.39,26414.0,120.2901,120.3685,119.9175,119.9861,26414.0
2023-05-17 09:45:00,122.43,122.61,122.26,122.31,41130.0,120.0254,120.2018,119.8587,119.9077,41130.0
2023-05-17 09:50:00,122.28,122.37,121.98,122.11,26041.0,119.8783,119.9665,119.5842,119.7116,26041.0
2023-05-17 09:55:00,122.12,122.13,121.88,122.09,32068.0,119.7214,119.7312,119.4862,119.692,32068.0
2023-05-17 10:00:00,122.09,122.43,121.9,122.43,33367.0,119.692,120.0254,119.5058,120.0254,33367.0
2023-05-17 10:05:00,122.46,122.77,122.45,122.7,30785.0,120.0548,120.3587,120.045,120.2901,30785.0
2023-05-17 10:10:00,122.69,122.96,122.55,122.96,32481.0,120.2803,120.5449,120.143,120.5449,32481.0
2023-05-17 10:15:00,122.97,123.1,122.9,122.99,35520.0,120.5548,120.6822,120.4861,120.5744,35520.0
2023-05-17 10:20:00,123.0,123.35,122.93,123.33,18762.0,120.5842,120.9273,120.5155,120.9077,18762.0
2023-05-17 10:25:00,123.37,123.75,123.37,123.5,77229.0,120.9469,121.3194,120.9469,121.0743,77229.0
2023-05-17 10:30:00,123.49,123.7,123.43,123.58,50783.0,121.0645,121.2704,121.0057,121.1528,50783.0
2023-05-17 10:35:00,123.59,123.99,123.5,123.93,84747.0,121.1626,121.5547,121.0743,121.4959,84747.0
2023-05-17 10:40:00,123.93,124.1,123.79,123.91,87472.0,121.4959,121.6626,121.3586,121.4763,87472.0
2023-05-17 10:45:00,123.93,123.96,123.69,123.72,38794.0,121.4959,121.5253,121.2606,121.29,38794.0
2023-05-17 10:50:00,123.74,123.77,123.61,123.72,49257.0,121.3096,121.339,121.1822,121.29,49257.0
2023-05-17 10:55:00,123.7,124.24,123.69,124.17,53336.0,121.2704,121.7998,121.2606,121.7312,53336.0
2023-05-17 11:00:00,124.21,124.4,124.03,124.4,56135.0,121.7704,121.9567,121.5939,121.9567,56135.0
2023-05-17 11:05:00,124.4,124.47,124.26,124.39,40035.0,121.9567,122.0253,121.8194,121.9469,40035.0
2023-05-17 11:10:00,124.4,124.75,124.37,124.7,56496.0,121.9567,122.2998,121.9273,122.2508,56496.0
2023-05-17 11:15:00,124.7,125.2,124.63,125.05,170103.0,122.2508,122.741,122.1821,122.5939,170103.0
2023-05-17 11:20:00,125.04,125.06,124.54,124.84,56484.0,122.5841,122.6037,122.0939,122.388,56484.0
2023-05-17 11:25:00,124.8,124.85,124.56,124.84,41422.0,122.3488,122.3978,122.1135,122.388,41422.0
2023-05-17 11:30:00,124.8,124.8,124.48,124.54,30988.0,122.3488,122.3488,122.0351,122.0939,30988.0
2023-05-17 11:35:00,124.54,124.78,124.49,124.73,26018.0,122.0939,122.3292,122.0449,122.2802,26018.0
2023-05-17 11:40:00,124.73,124.93,124.72,124.89,32080.0,122.2802,122.4763,122.2704,122.437,32080.0
2023-05-17 11:45:00,124.91,124.92,124.71,124.71,26984.0,122.4566,122.4665,122.2606,122.2606,26984.0
2023-05-17 11:50:00,124.71,124.81,124.63,124.71,22612.0,122.2606,122.3586,122.1821,122.2606,22612.0
2023-05-17 11:55:00,124.72,124.9,124.69,124.87,29895.0,122.2704,122.4468,122.241,122.4174,29895.0
2023-05-17 12:00:00,124.85,124.95,124.77,124.87,29444.0,122.3978,122.4959,122.3194,122.4174,29444.0
2023-05-17 12:05:00,124.85,124.85,124.66,124.69,24525.0,122.3978,122.3978,122.2116,122.241,24525.0
2023-05-17 12:10:00,124.72,124.82,124.64,124.76,22460.0,122.2704,122.3684,122.192,122.3096,22460.0
2023-05-17 12:15:00,124.75,124.77,124.56,124.6,26167.0,122.2998,122.3194,122.1135,122.1527,26167.0
2023-05-17 12:20:00,124.65,124.68,124.54,124.55,19680.0,122.2018,122.2312,122.0939,122.1037,19680.0
2023-05-17 12:25:00,124.56,124.82,124.54,124.78,18969.0,122.1135,122.3684,122.0939,122.3292,18969.0
2023-05-17 12:30:00,124.77,125.0,124.77,124.92,36516.0,122.3194,122.5449,122.3194,122.4665,36516.0
2023-05-17 12:35:00,124.94,125.13,124.92,125.11,25920.0,122.4861,122.6723,122.4665,122.6527,25920.0
2023-05-17 12:40:00,125.14,125.25,125.09,125.22,46301.0,122.6821,122.79,122.6331,122.7606,46301.0
2023-05-17 12:45:00,125.19,125.4,125.19,125.39,38858.0,122.7311,122.937,122.7311,122.9272,38858.0
2023-05-17 12:50:00,125.39,125.71,125.38,125.71,66207.0,122.9272,123.2409,122.9174,123.2409,66207.0
2023-05-17 12:55:00,125.68,125.72,125.43,125.58,36142.0,123.2115,123.2507,122.9664,123.1135,36142.0
2023-05-17 13:00:00,125.62,125.78,125.54,125.73,38613.0,123.1527,123.3096,123.0743,123.2605,38613.0
2023-05-17 13:05:00,125.74,125.95,125.74,125.83,40977.0,123.2703,123.4762,123.2703,123.3586,40977.0
2023-05-17 13:10:00,125.84,125.88,125.74,125.79,29811.0,123.3684,123.4076,123.2703,123.3194,29811.0
2023-05-17 13:15:00,125.8,125.8,125.69,125.76,38196.0,123.3292,123.3292,123.2213,123.29,38196.0
2023-05-17 13:20:00,125.76,125.95,125.73,125.93,48531.0,123.29,123.4762,123.2605,123.4566,48531.0
2023-05-17 13:25:00,125.95,126.17,125.9,126.03,36491.0,123.4762,123.6919,123.4272,123.5547,36491.0
2023-05-17 13:30:00,126.04,126.09,125.85,125.95,35597.0,123.5645,123.6135,123.3782,123.4762,35597.0
2023-05-17 13:35:00,125.92,125.92,125.69,125.82,44200.0,123.4468,123.4468,123.2213,123.3488,44200.0
2023-05-17 13:40:00,125.81,125.91,125.77,125.9,21501.0,123.339,123.437,123.2998,123.4272,21501.0
2023-05-17 13:45:00,125.9,126.11,125.85,126.05,24769.0,123.4272,123.6331,123.3782,123.5743,24769.0
2023-05-17 13:50:00,126.04,126.13,126.0,126.1,38892.0,123.5645,123.6527,123.5252,123.6233,38892.0
2023-05-17 13:55:00,126.14,126.3,126.07,126.28,26859.0,123.6625,123.8193,123.5939,123.7997,26859.0
2023-05-17 14:00:00,126.27,126.3,125.94,125.94,24148.0,123.7899,123.8193,123.4664,123.4664,24148.0
2023-05-17 14:05:00,125.94,125.94,125.8,125.91,23866.0,123.4664,123.4664,123.3292,123.437,23866.0
2023-05-17 14:10:00,125.89,125.98,125.76,125.94,33869.0,123.4174,123.5056,123.29,123.4664,33869.0
2023-05-17 14:15:00,125.93,125.93,125.71,125.84,34228.0,123.4566,123.4566,123.2409,123.3684,34228.0
2023-05-17 14:20:00,125.84,125.85,125.59,125.64,23830.0,123.3684,123.3782,123.1233,123.1723,23830.0
2023-05-17 14:25:00,125.64,125.64,125.42,125.53,42391.0,123.1723,123.1723,122.9566,123.0645,42391.0
2023-05-17 14:30:00,125.53,125.56,125.22,125.27,43075.0,123.0645,123.0939,122.7606,122.8096,43075.0
2023-05-17 14:35:00,125.27,125.46,125.25,125.38,39262.0,122.8096,122.9958,122.79,122.9174,39262.0
2023-05-17 14:40:00,125.37,125.56,125.34,125.42,24044.0,122.9076,123.0939,122.8782,122.9566,24044.0
2023-05-17 14:45:00,125.42,125.64,125.34,125.52,51001.0,122.9566,123.1723,122.8782,123.0547,51001.0
2023-05-17 14:50:00,125.54,125.58,125.38,125.5,23076.0,123.0743,123.1135,122.9174,123.0351,23076.0
2023-05-17 14:55:00,125.5,125.5,125.38,125.42,20494.0,123.0351,123.0351,122.9174,122.9566,20494.0
2023-05-17 15:00:00,125.42,125.63,125.38,125.63,31427.0,122.9566,123.1625,122.9174,123.1625,31427.0
2023-05-17 15:05:00,125.63,125.9,125.62,125.85,56963.0,123.1625,123.4272,123.1527,123.3782,56963.0
2023-05-17 15:10:00,125.84,126.05,125.82,126.02,68536.0,123.3684,123.5743,123.3488,123.5448,68536.0
2023-05-17 15:15:00,126.02,126.24,125.93,126.22,90933.0,123.5448,123.7605,123.4566,123.7409,90933.0
2023-05-17 15:20:00,126.22,126.25,125.93,125.95,60172.0,123.7409,123.7703,123.4566,123.4762,60172.0
2023-05-17 15:25:00,125.96,126.02,125.72,125.79,61147.0,123.486,123.5448,123.2507,123.3194,61147.0
2023-05-17 15:30:00,125.77,125.89,125.66,125.71,37579.0,123.2998,123.4174,123.1919,123.2409,37579.0
2023-05-17 15:35:00,125.7,125.75,125.6,125.75,45760.0,123.2311,123.2801,123.1331,123.2801,45760.0
2023-05-17 15:40:00,125.75,125.94,125.69,125.93,64584.0,123.2801,123.4664,123.2213,123.4566,64584.0
2023-05-17 15:45:00,125.92,126.11,125.9,126.04,80885.0,123.4468,123.6331,123.4272,123.5645,80885.0
2023-05-17 15:50:00,126.03,126.05,125.69,125.69,118716.0,123.5547,123.5743,123.2213,123.2213,118716.0
2023-05-17 15:55:00,125.7,125.94,125.56,125.7,273146.0,123.2311,123.4664,123.0939,123.2311,273146.0
2023-05-18 09:30:00,125.76,127.87,125.76,127.68,227260.0,123.29,125.3585,123.29,125.1722,227260.0
2023-05-18 09:35:00,127.62,128.63,127.44,128.59,186712.0,125.1134,126.1036,124.937,126.0644,186712.0
2023-05-18 09:40:00,128.54,128.77,127.99,128.0,132808.0,126.0154,126.2408,125.4762,125.486,132808.0
2023-05-18 09:45:00,128.02,128.7,127.99,128.53,88666.0,125.5056,126.1722,125.4762,126.0055,88666.0
2023-05-18 09:50:00,128.56,128.87,128.29,128.35,85681.0,126.035,126.3389,125.7703,125.8291,85681.0
2023-05-18 09:55:00,128.33,128.77,128.22,128.73,79020.0,125.8095,126.2408,125.7016,126.2016,79020.0
2023-05-18 10:00:00,128.74,128.93,128.35,128.89,92981.0,126.2114,126.3977,125.8291,126.3585,92981.0
2023-05-18 10:05:00,128.89,129.36,128.56,129.32,158677.0,126.3585,126.8192,126.035,126.78,158677.0
2023-05-18 10:10:00,129.32,129.64,129.21,129.26,95484.0,126.78,127.0937,126.6722,126.7212,95484.0
2023-05-18 10:15:00,129.27,129.53,128.95,129.28,42645.0,126.731,126.9859,126.4173,126.7408,42645.0
2023-05-18 10:20:00,129.27,129.73,129.25,129.37,58498.0,126.731,127.182,126.7114,126.829,58498.0
2023-05-18 10:25:00,129.36,129.72,129.31,129.66,51511.0,126.8192,127.1722,126.7702,127.1134,51511.0
2023-05-18 10:30:00,129.68,130.14,129.52,130.01,135521.0,127.133,127.5839,126.9761,127.4565,135521.0
2023-05-18 10:35:00,130.07,130.14,129.87,130.08,71234.0,127.5153,127.5839,127.3192,127.5251,71234.0
2023-05-18 10:40:00,130.05,130.14,129.71,129.81,48138.0,127.4957,127.5839,127.1624,127.2604,48138.0
2023-05-18 10:45:00,129.83,129.84,129.54,129.79,45434.0,127.28,127.2898,126.9957,127.2408,45434.0
2023-05-18 10:50:00,129.84,130.2,129.67,130.16,62348.0,127.2898,127.6427,127.1232,127.6035,62348.0
2023-05-18 10:55:00,130.13,130.49,130.08,130.47,61061.0,127.5741,127.9271,127.5251,127.9074,61061.0
2023-05-18 11:00:00,130.49,130.87,130.43,130.77,81888.0,127.9271,128.2996,127.8682,128.2016,81888.0
2023-05-18 11:05:00,130.75,130.98,130.75,130.8,69474.0,128.1819,128.4074,128.1819,128.231,69474.0
2023-05-18 11:10:00,130.8,131.1,130.66,130.67,115631.0,128.231,128.5251,128.0937,128.1035,115631.0
2023-05-18 11:15:00,130.68,130.93,130.62,130.88,45439.0,128.1133,128.3584,128.0545,128.3094,45439.0
2023-05-18 11:20:00,130.89,131.05,130.74,131.04,58018.0,128.3192,128.4761,128.1721,128.4662,58018.0
2023-05-18 11:25:00,131.04,131.3,130.86,131.06,63889.0,128.4662,128.7211,128.2898,128.4859,63889.0
2023-05-18 11:30:00,131.06,131.1,130.75,130.93,43061.0,128.4859,128.5251,128.1819,128.3584,43061.0
2023-05-18 11:35:00,130.94,131.5,130.94,131.29,70803.0,128.3682,128.9172,128.3682,128.7113,70803.0
2023-05-18 11:40:00,131.31,131.55,131.21,131.52,85504.0,128.7309,128.9662,128.6329,128.9368,85504.0
2023-05-18 11:45:00,131.49,131.87,131.47,131.84,90739.0,128.9074,129.2799,128.8878,129.2505,90739.0
2023-05-18 11:50:00,131.83,132.06,131.79,131.94,123214.0,129.2407,129.4662,129.2015,129.3486,123214.0
2023-05-18 11:55:00,131.94,131.97,131.56,131.67,68945.0,129.3486,129.378,128.976,129.0839,68945.0
2023-05-18 12:00:00,131.69,131.7,131.28,131.35,77431.0,129.1035,129.1133,128.7015,128.7702,77431.0
2023-05-18 12:05:00,131.34,131.37,130.81,130.92,54895.0,128.7604,128.7898,128.2408,128.3486,54895.0
2023-05-18 12:10:00,130.92,131.37,130.85,131.0,52533.0,128.3486,128.7898,128.28,128.427,52533.0
2023-05-18 12:15:00,130.97,131.06,130.66,130.7,44231.0,128.3976,128.4859,128.0937,128.1329,44231.0
2023-05-18 12:20:00,130.72,130.93,130.63,130.7,55899.0,128.1525,128.3584,128.0643,128.1329,55899.0
2023-05-18 12:25:00,130.7,130.73,130.33,130.45,57621.0,128.1329,128.1623,127.7702,127.8878,57621.0
2023-05-18 12:30:00,130.45,130.58,130.27,130.51,86922.0,127.8878,128.0153,127.7114,127.9467,86922.0
2023-05-18 12:35:00,130.49,130.93,130.43,130.86,41648.0,127.9271,128.3584,127.8682,128.2898,41648.0
2023-05-18 12:40:00,130.87,130.9,130.6,130.8,47046.0,128.2996,128.329,128.0349,128.231,47046.0
2023-05-18 12:45:00,130.81,131.0,130.72,130.89,38998.0,128.2408,128.427,128.1525,128.3192,38998.0
2023-05-18 12:50:00,130.88,130.98,130.74,130.92,42203.0,128.3094,128.4074,128.1721,128.3486,42203.0
2023-05-18 12:55:00,130.95,130.95,130.65,130.75,41699.0,128.378,128.378,128.0839,128.1819,41699.0
2023-05-18 13:00:00,130.75,130.9,130.75,130.76,42835.0,128.1819,128.329,128.1819,128.1917,42835.0
2023-05-18 13:05:00,130.78,130.87,130.63,130.71,56386.0,128.2114,128.2996,128.0643,128.1427,56386.0
2023-05-18 13:10:00,130.73,130.73,130.37,130.39,33708.0,128.1623,128.1623,127.8094,127.829,33708.0
2023-05-18 13:15:00,130.4,130.69,130.39,130.66,87901.0,127.8388,128.1231,127.829,128.0937,87901.0
2023-05-18 13:20:00,130.66,130.67,130.36,130.44,49440.0,128.0937,128.1035,127.7996,127.878,49440.0
2023-05-18 13:25:00,130.47,130.55,130.17,130.2,72646.0,127.9074,127.9859,127.6133,127.6427,72646.0
2023-05-18 13:30:00,130.18,130.27,130.01,130.24,25517.0,127.6231,127.7114,127.4565,127.682,25517.0
2023-05-18 13:35:00,130.21,130.29,129.9,130.02,39648.0,127.6526,127.731,127.3486,127.4663,39648.0
2023-05-18 13:40:00,129.99,130.09,129.76,130.02,35441.0,127.4369,127.5349,127.2114,127.4663,35441.0
2023-05-18 13:45:00,129.98,130.2,129.88,129.97,45344.0,127.4271,127.6427,127.329,127.4173,45344.0
2023-05-18 13:50:00,129.97,129.99,129.76,129.86,19806.0,127.4173,127.4369,127.2114,127.3094,19806.0
2023-05-18 13:55:00,129.86,129.92,129.63,129.71,25179.0,127.3094,127.3682,127.0839,127.1624,25179.0
2023-05-18 14:00:00,129.7,129.8,129.54,129.66,35301.0,127.1526,127.2506,126.9957,127.1134,35301.0
2023-05-18 14:05:00,129.63,129.7,129.4,129.45,40278.0,127.0839,127.1526,126.8585,126.9075,40278.0
2023-05-18 14:10:00,129.43,129.46,129.23,129.33,39723.0,126.8879,126.9173,126.6918,126.7898,39723.0
2023-05-18 14:15:00,129.34,129.48,129.31,129.47,62720.0,126.7996,126.9369,126.7702,126.9271,62720.0
2023-05-18 14:20:00,129.49,129.66,129.39,129.59,48429.0,126.9467,127.1134,126.8487,127.0447,48429.0
2023-05-18 14:25:00,129.59,129.61,129.42,129.43,42819.0,127.0447,127.0643,126.8781,126.8879,42819.0
2023-05-18 14:30:00,129.42,129.47,129.33,129.41,43116.0,126.8781,126.9271,126.7898,126.8683,43116.0
2023-05-18 14:35:00,129.41,129.81,129.41,129.67,44354.0,126.8683,127.2604,126.8683,127.1232,44354.0
2023-05-18 14:40:00,129.67,129.75,129.59,129.7,46298.0,127.1232,127.2016,127.0447,127.1526,46298.0
2023-05-18 14:45:00,129.71,129.76,129.53,129.57,58025.0,127.1624,127.2114,126.9859,127.0251,58025.0
2023-05-18 14:50:00,129.58,129.68,129.42,129.6,59400.0,127.0349,127.133,126.8781,127.0545,59400.0
2023-05-18 14:55:00,129.58,129.69,129.45,129.69,78483.0,127.0349,127.1428,126.9075,127.1428,78483.0
2023-05-18 15:00:00,129.7,129.82,129.56,129.59,62508.0,127.1526,127.2702,127.0153,127.0447,62508.0
2023-05-18 15:05:00,129.58,129.75,129.53,129.69,78403.0,127.0349,127.2016,126.9859,127.1428,78403.0
2023-05-18 15:10:00,129.71,129.77,129.48,129.56,62834.0,127.1624,127.2212,126.9369,127.0153,62834.0
2023-05-18 15:15:00,129.57,130.08,129.57,130.07,71814.0,127.0251,127.5251,127.0251,127.5153,71814.0
2023-05-18 15:20:00,130.08,130.46,130.06,130.4,95773.0,127.5251,127.8976,127.5055,127.8388,95773.0
2023-05-18 15:25:00,130.4,130.78,130.33,130.76,83540.0,127.8388,128.2114,127.7702,128.1917,83540.0
2023-05-18 15:30:00,130.77,130.78,130.3,130.33,111700.0,128.2016,128.2114,127.7408,127.7702,111700.0
2023-05-18 15:35:00,130.3,130.36,130.12,130.22,84393.0,127.7408,127.7996,127.5643,127.6624,84393.0
2023-05-18 15:40:00,130.21,130.44,130.05,130.35,87276.0,127.6526,127.878,127.4957,127.7898,87276.0
2023-05-18 15:45:00,130.35,130.59,130.1,130.25,121506.0,127.7898,128.0251,127.5447,127.6918,121506.0
2023-05-18 15:50:00,130.24,130.68,130.0,130.01,223073.0,127.682,128.1133,127.4467,127.4565,223073.0
2023-05-18 15:55:00,129.99,130.07,129.85,129.99,446731.0,127.4369,127.5153,127.2996,127.4369,446731.0
2023-05-19 09:30:00,128.16,128.39,126.56,127.36,593218.0,125.6428,125.8683,124.0742,124.8585,593218.0
2023-05-19 09:35:00,127.36,127.79,126.16,126.18,224417.0,124.8585,125.2801,123.6821,123.7017,224417.0
2023-05-19 09:40:00,126.16,127.56,126.15,127.09,208964.0,123.6821,125.0546,123.6723,124.5938,208964.0
2023-05-19 09:45:00,127.05,127.29,125.83,126.1,144179.0,124.5546,124.7899,123.3586,123.6233,144179.0
2023-05-19 09:50:00,126.1,126.98,125.96,126.64,115749.0,123.6233,124.486,123.486,124.1527,115749.0
2023-05-19 09:55:00,126.64,126.71,126.1,126.49,122771.0,124.1527,124.2213,123.6233,124.0056,122771.0
2023-05-19 10:00:00,126.54,126.69,125.62,126.29,111152.0,124.0546,124.2017,123.1527,123.8095,111152.0
2023-05-19 10:05:00,126.28,126.65,125.89,126.53,89090.0,123.7997,124.1625,123.4174,124.0448,89090.0
2023-05-19 10:10:00,126.53,126.59,125.25,126.21,147026.0,124.0448,124.1037,122.79,123.7311,147026.0
2023-05-19 10:15:00,126.24,126.85,126.21,126.67,104323.0,123.7605,124.3585,123.7311,124.1821,104323.0
2023-05-19 10:20:00,126.76,127.17,126.76,127.0,67326.0,124.2703,124.6723,124.2703,124.5056,67326.0
2023-05-19 10:25:00,126.97,127.19,126.34,126.48,116771.0,124.4762,124.6919,123.8586,123.9958,116771.0
2023-05-19 10:30:00,126.47,126.89,126.47,126.73,126750.0,123.986,124.3978,123.986,124.2409,126750.0
2023-05-19 10:35:00,126.73,126.96,126.5,126.9,89983.0,124.2409,124.4664,124.0154,124.4076,89983.0
2023-05-19 10:40:00,126.92,127.03,126.32,126.43,105877.0,124.4272,124.535,123.839,123.9468,105877.0
2023-05-19 10:45:00,126.44,126.66,126.25,126.61,66852.0,123.9566,124.1723,123.7703,124.1233,66852.0
2023-05-19 10:50:00,126.62,126.92,126.61,126.75,60869.0,124.1331,124.4272,124.1233,124.2605,60869.0
2023-05-19 10:55:00,126.8,126.94,126.33,126.69,66612.0,124.3095,124.4468,123.8488,124.2017,66612.0
2023-05-19 11:00:00,126.7,127.12,126.66,126.8,64531.0,124.2115,124.6232,124.1723,124.3095,64531.0
2023-05-19 11:05:00,126.83,126.97,126.55,126.82,56848.0,124.3389,124.4762,124.0644,124.3291,56848.0
2023-05-19 11:10:00,126.81,127.15,126.65,126.95,56125.0,124.3193,124.6527,124.1625,124.4566,56125.0
2023-05-19 11:15:00,126.94,127.16,126.51,126.61,78140.0,124.4468,124.6625,124.0252,124.1233,78140.0
2023-05-19 11:20:00,126.61,127.5,126.61,127.28,93813.0,124.1233,124.9958,124.1233,124.7801,93813.0
2023-05-19 11:25:00,127.29,127.48,126.61,126.66,80113.0,124.7899,124.9762,124.1233,124.1723,80113.0
2023-05-19 11:30:00,126.66,126.86,126.4,126.57,57639.0,124.1723,124.3683,123.9174,124.084,57639.0
2023-05-19 11:35:00,126.56,126.67,126.0,126.26,60816.0,124.0742,124.1821,123.5252,123.7801,60816.0
2023-05-19 11:40:00,126.3,126.56,126.01,126.56,43403.0,123.8193,124.0742,123.535,124.0742,43403.0
2023-05-19 11:45:00,126.53,126.73,126.41,126.71,46488.0,124.0448,124.2409,123.9272,124.2213,46488.0
2023-05-19 11:50:00,126.72,126.77,126.09,126.23,43655.0,124.2311,124.2801,123.6135,123.7507,43655.0
2023-05-19 11:55:00,126.21,126.42,125.97,126.08,81485.0,123.7311,123.937,123.4958,123.6037,81485.0
2023-05-19 12:00:00,126.03,126.33,126.01,126.28,50262.0,123.5547,123.8488,123.535,123.7997,50262.0
2023-05-19 12:05:00,126.28,126.29,126.03,126.26,36251.0,123.7997,123.8095,123.5547,123.7801,36251.0
2023-05-19 12:10:00,126.28,126.32,125.87,125.87,32128.0,123.7997,123.839,123.3978,123.3978,32128.0
2023-05-19 12:15:00,125.86,126.27,125.84,126.11,90461.0,123.388,123.7899,123.3684,123.6331,90461.0
2023-05-19 12:20:00,126.09,126.25,126.06,126.15,67823.0,123.6135,123.7703,123.5841,123.6723,67823.0
2023-05-19 12:25:00,126.13,126.15,125.78,125.98,56442.0,123.6527,123.6723,123.3096,123.5056,56442.0
2023-05-19 12:30:00,125.96,126.24,125.88,126.05,60391.0,123.486,123.7605,123.4076,123.5743,60391.0
2023-05-19 12:35:00,126.03,126.5,126.01,126.48,70191.0,123.5547,124.0154,123.535,123.9958,70191.0
2023-05-19 12:40:00,126.49,126.92,126.49,126.92,74221.0,124.0056,124.4272,124.0056,124.4272,74221.0
2023-05-19 12:45:00,126.91,127.04,126.75,127.03,52810.0,124.4174,124.5448,124.2605,124.535,52810.0
2023-05-19 12:50:00,127.02,127.1,126.88,127.01,32002.0,124.5252,124.6036,124.388,124.5154,32002.0
2023-05-19 12:55:00,127.0,127.14,126.65,126.75,41645.0,124.5056,124.6428,124.1625,124.2605,41645.0
2023-05-19 13:00:00,126.76,126.87,126.66,126.85,26417.0,124.2703,124.3782,124.1723,124.3585,26417.0
2023-05-19 13:05:00,126.84,126.84,126.44,126.54,27267.0,124.3487,124.3487,123.9566,124.0546,27267.0
2023-05-19 13:10:00,126.5,126.58,126.23,126.49,75019.0,124.0154,124.0938,123.7507,124.0056,75019.0
2023-05-19 13:15:00,126.48,126.58,126.44,126.45,35729.0,123.9958,124.0938,123.9566,123.9664,35729.0
2023-05-19 13:20:00,126.43,126.6,126.27,126.59,34136.0,123.9468,124.1135,123.7899,124.1037,34136.0
2023-05-19 13:25:00,126.58,126.61,126.37,126.55,28491.0,124.0938,124.1233,123.888,124.0644,28491.0
2023-05-19 13:30:00,126.56,126.9,126.54,126.88,28363.0,124.0742,124.4076,124.0546,124.388,28363.0
2023-05-19 13:35:00,126.92,126.96,126.76,126.94,30436.0,124.4272,124.4664,124.2703,124.4468,30436.0
2023-05-19 13:40:00,126.94,126.94,126.71,126.81,23849.0,124.4468,124.4468,124.2213,124.3193,23849.0
2023-05-19 13:45:00,126.8,126.86,126.68,126.77,32718.0,124.3095,124.3683,124.1919,124.2801,32718.0
2023-05-19 13:50:00,126.76,126.84,126.64,126.71,27431.0,124.2703,124.3487,124.1527,124.2213,27431.0
2023-05-19 13:55:00,126.69,126.72,126.39,126.42,40842.0,124.2017,124.2311,123.9076,123.937,40842.0
2023-05-19 14:00:00,126.44,126.56,126.33,126.37,33757.0,123.9566,124.0742,123.8488,123.888,33757.0
2023-05-19 14:05:00,126.39,126.42,126.28,126.37,34522.0,123.9076,123.937,123.7997,123.888,34522.0
2023-05-19 14:10:00,126.37,126.37,126.02,126.04,48066.0,123.888,123.888,123.5448,123.5645,48066.0
2023-05-19 14:15:00,126.03,126.3,125.95,126.23,63662.0,123.5547,123.8193,123.4762,123.7507,63662.0
2023-05-19 14:20:00,126.24,126.46,126.22,126.27,48736.0,123.7605,123.9762,123.7409,123.7899,48736.0
2023-05-19 14:25:00,126.26,126.38,126.11,126.12,25344.0,123.7801,123.8978,123.6331,123.6429,25344.0
2023-05-19 14:30:00,126.13,126.22,126.01,126.16,34221.0,123.6527,123.7409,123.535,123.6821,34221.0
2023-05-19 14:35:00,126.13,126.37,126.02,126.36,37508.0,123.6527,123.888,123.5448,123.8782,37508.0
2023-05-19 14:40:00,126.36,126.37,126.07,126.14,43852.0,123.8782,123.888,123.5939,123.6625,43852.0
2023-05-19 14:45:00,126.14,126.14,125.91,126.05,36618.0,123.6625,123.6625,123.437,123.5743,36618.0
2023-05-19 14:50:00,126.05,126.26,126.03,126.16,48524.0,123.5743,123.7801,123.5547,123.6821,48524.0
2023-05-19 14:55:00,126.16,126.39,126.15,126.36,49662.0,123.6821,123.9076,123.6723,123.8782,49662.0
2023-05-19 15:00:00,126.37,126.54,126.3,126.5,59300.0,123.888,124.0546,123.8193,124.0154,59300.0
2023-05-19 15:05:00,126.52,126.53,126.26,126.44,38883.0,124.035,124.0448,123.7801,123.9566,38883.0
2023-05-19 15:10:00,126.42,126.55,126.42,126.55,37660.0,123.937,124.0644,123.937,124.0644,37660.0
2023-05-19 15:15:00,126.53,126.69,126.49,126.63,41822.0,124.0448,124.2017,124.0056,124.1429,41822.0
2023-05-19 15:20:00,126.63,126.67,126.48,126.59,63873.0,124.1429,124.1821,123.9958,124.1037,63873.0
2023-05-19 15:25:00,126.6,126.64,126.48,126.53,35791.0,124.1135,124.1527,123.9958,124.0448,35791.0
2023-05-19 15:30:00,126.54,126.62,126.35,126.35,49815.0,124.0546,124.1331,123.8684,123.8684,49815.0
2023-05-19 15:35:00,126.37,126.67,126.34,126.64,47086.0,123.888,124.1821,123.8586,124.1527,47086.0
2023-05-19 15:40:00,126.64,126.75,126.58,126.72,50770.0,124.1527,124.2605,124.0938,124.2311,50770.0
2023-05-19 15:45:00,126.72,126.74,126.52,126.74,73398.0,124.2311,124.2507,124.035,124.2507,73398.0
2023-05-19 15:50:00,126.71,126.95,126.66,126.94,119308.0,124.2213,124.4566,124.1723,124.4468,119308.0
2023-05-19 15:55:00,126.94,127.13,126.9,126.95,279582.0,124.4468,124.633,124.4076,124.4566,279582.0
2023-05-22 09:30:00,127.23,127.4,126.49,126.8,153146.0,124.7311,124.8977,124.0056,124.3095,153146.0
2023-05-22 09:35:00,126.8,126.95,126.43,126.55,61911.0,124.3095,124.4566,123.9468,124.0644,61911.0
2023-05-22 09:40:00,126.63,127.4,126.63,127.09,76918.0,124.1429,124.8977,124.1429,124.5938,76918.0
2023-05-22 09:45:00,127.17,127.37,126.57,127.07,96930.0,124.6723,124.8683,124.084,124.5742,96930.0
2023-05-22 09:50:00,127.14,127.56,127.12,127.3,140624.0,124.6428,125.0546,124.6232,124.7997,140624.0
2023-05-22 09:55:00,127.27,127.44,126.95,127.12,46307.0,124.7703,124.937,124.4566,124.6232,46307.0
2023-05-22 10:00:00,127.1,127.33,126.78,126.82,53733.0,124.6036,124.8291,124.2899,124.3291,53733.0
2023-05-22 10:05:00,126.86,127.08,126.16,126.31,40128.0,124.3683,124.584,123.6821,123.8292,40128.0
2023-05-22 10:10:00,126.31,126.66,126.26,126.66,56867.0,123.8292,124.1723,123.7801,124.1723,56867.0
2023-05-22 10:15:00,126.66,126.72,126.46,126.65,46979.0,124.1723,124.2311,123.9762,124.1625,46979.0
2023-05-22 10:20:00,126.65,126.77,126.41,126.54,50490.0,124.1625,124.2801,123.9272,124.0546,50490.0
2023-05-22 10:25:00,126.54,126.54,126.08,126.15,32341.0,124.0546,124.0546,123.6037,123.6723,32341.0
2023-05-22 10:30:00,126.14,126.19,125.8,126.03,57197.0,123.6625,123.7115,123.3292,123.5547,57197.0
2023-05-22 10:35:00,126.06,126.47,125.87,126.47,52118.0,123.5841,123.986,123.3978,123.986,52118.0
2023-05-22 10:40:00,126.46,126.47,125.92,125.95,25657.0,123.9762,123.986,123.4468,123.4762,25657.0
2023-05-22 10:45:00,125.96,126.05,125.8,125.91,23518.0,123.486,123.5743,123.3292,123.437,23518.0
2023-05-22 10:50:00,125.92,125.97,125.65,125.94,25544.0,123.4468,123.4958,123.1821,123.4664,25544.0
2023-05-22 10:55:00,125.95,126.3,125.92,126.26,45347.0,123.4762,123.8193,123.4468,123.7801,45347.0
2023-05-22 11:00:00,126.28,126.39,126.06,126.11,40879.0,123.7997,123.9076,123.5841,123.6331,40879.0
2023-05-22 11:05:00,126.13,126.17,125.97,126.04,14966.0,123.6527,123.6919,123.4958,123.5645,14966.0
2023-05-22 11:10:00,126.06,126.07,125.85,125.87,13896.0,123.5841,123.5939,123.3782,123.3978,13896.0
2023-05-22 11:15:00,125.86,126.09,125.83,126.03,21613.0,123.388,123.6135,123.3586,123.5547,21613.0
2023-05-22 11:20:00,126.0,126.26,125.91,126.24,11146.0,123.5252,123.7801,123.437,123.7605,11146.0
2023-05-22 11:25:00,126.23,126.26,126.07,126.16,17734.0,123.7507,123.7801,123.5939,123.6821,17734.0
2023-05-22 11:30:00,126.16,126.34,126.04,126.06,14417.0,123.6821,123.8586,123.5645,123.5841,14417.0
2023-05-22 11:35:00,126.1,126.13,125.92,125.99,16948.0,123.6233,123.6527,123.4468,123.5154,16948.0
2023-05-22 11:40:00,126.0,126.09,125.91,125.92,15053.0,123.5252,123.6135,123.437,123.4468,15053.0
2023-05-22 11:45:00,125.9,125.98,125.85,125.94,15668.0,123.4272,123.5056,123.3782,123.4664,15668.0
2023-05-22 11:50:00,125.95,126.24,125.88,126.24,35761.0,123.4762,123.7605,123.4076,123.7605,35761.0
2023-05-22 11:55:00,126.24,126.67,126.24,126.54,30019.0,123.7605,124.1821,123.7605,124.0546,30019.0
2023-05-22 12:00:00,126.54,126.6,126.42,126.43,10929.0,124.0546,124.1135,123.937,123.9468,10929.0
2023-05-22 12:05:00,126.42,126.53,126.39,126.5,15111.0,123.937,124.0448,123.9076,124.0154,15111.0
2023-05-22 12:10:00,126.54,126.68,126.46,126.68,12511.0,124.0546,124.1919,123.9762,124.1919,12511.0
2023-05-22 12:15:00,126.66,126.66,126.34,126.46,15305.0,124.1723,124.1723,123.8586,123.9762,15305.0
2023-05-22 12:20:00,126.49,126.49,126.26,126.34,16854.0,124.0056,124.0056,123.7801,123.8586,16854.0
2023-05-22 12:25:00,126.33,126.44,126.18,126.21,13194.0,123.8488,123.9566,123.7017,123.7311,13194.0
2023-05-22 12:30:00,126.2,126.25,126.05,126.11,11942.0,123.7213,123.7703,123.5743,123.6331,11942.0
2023-05-22 12:35:00,126.15,126.42,126.15,126.36,15470.0,123.6723,123.937,123.6723,123.8782,15470.0
2023-05-22 12:40:00,126.36,126.42,126.3,126.4,10218.0,123.8782,123.937,123.8193,123.9174,10218.0
2023-05-22 12:45:00,126.38,126.38,126.21,126.27,15931.0,123.8978,123.8978,123.7311,123.7899,15931.0
2023-05-22 12:50:00,126.29,126.34,126.19,126.27,8763.0,123.8095,123.8586,123.7115,123.7899,8763.0
2023-05-22 12:55:00,126.27,126.41,126.25,126.36,16224.0,123.7899,123.9272,123.7703,123.8782,16224.0
2023-05-22 13:00:00,126.37,126.47,126.28,126.29,24371.0,123.888,123.986,123.7997,123.8095,24371.0
2023-05-22 13:05:00,126.28,126.46,126.24,126.41,9207.0,123.7997,123.9762,123.7605,123.9272,9207.0
2023-05-22 13:10:00,126.42,126.5,126.05,126.15,28500.0,123.937,124.0154,123.5743,123.6723,28500.0
2023-05-22 13:15:00,126.02,126.28,125.94,126.27,29214.0,123.5448,123.7997,123.4664,123.7899,29214.0
2023-05-22 13:20:00,126.29,126.47,126.28,126.45,22726.0,123.8095,123.986,123.7997,123.9664,22726.0
2023-05-22 13:25:00,126.41,126.42,126.2,126.36,14675.0,123.9272,123.937,123.7213,123.8782,14675.0
2023-05-22 13:30:00,126.39,126.5,126.36,126.39,16272.0,123.9076,124.0154,123.8782,123.9076,16272.0
2023-05-22 13:35:00,126.41,126.47,126.26,126.33,25675.0,123.9272,123.986,123.7801,123.8488,25675.0
2023-05-22 13:40:00,126.33,126.48,126.32,126.39,24372.0,123.8488,123.9958,123.839,123.9076,24372.0
2023-05-22 13:45:00,126.4,126.43,126.32,126.4,17762.0,123.9174,123.9468,123.839,123.9174,17762.0
2023-05-22 13:50:00,126.38,126.41,126.25,126.26,18758.0,123.8978,123.9272,123.7703,123.7801,18758.0
2023-05-22 13:55:00,126.25,126.38,126.13,126.13,18836.0,123.7703,123.8978,123.6527,123.6527,18836.0
2023-05-22 14:00:00,126.14,126.26,126.13,126.22,22444.0,123.6625,123.7801,123.6527,123.7409,22444.0
2023-05-22 14:05:00,126.24,126.26,126.16,126.22,30404.0,123.7605,123.7801,123.6821,123.7409,30404.0
2023-05-22 14:10:00,126.2,126.21,126.09,126.09,18669.0,123.7213,123.7311,123.6135,123.6135,18669.0
2023-05-22 14:15:00,126.1,126.25,126.02,126.13,25237.0,123.6233,123.7703,123.5448,123.6527,25237.0
2023-05-22 14:20:00,126.09,126.18,126.05,126.1,19437.0,123.6135,123.7017,123.5743,123.6233,19437.0
2023-05-22 14:25:00,126.09,126.12,126.0,126.06,26239.0,123.6135,123.6429,123.5252,123.5841,26239.0
2023-05-22 14:30:00,126.09,126.11,126.01,126.04,24367.0,123.6135,123.6331,123.535,123.5645,24367.0
2023-05-22 14:35:00,126.05,126.2,125.95,126.18,26785.0,123.5743,123.7213,123.4762,123.7017,26785.0
2023-05-22 14:40:00,126.17,126.19,126.06,126.12,25244.0,123.6919,123.7115,123.5841,123.6429,25244.0
2023-05-22 14:45:00,126.11,126.21,126.0,126.18,53301.0,123.6331,123.7311,123.5252,123.7017,53301.0
2023-05-22 14:50:00,126.19,126.44,126.18,126.41,42907.0,123.7115,123.9566,123.7017,123.9272,42907.0
2023-05-22 14:55:00,126.37,126.37,126.17,126.21,28840.0,123.888,123.888,123.6919,123.7311,28840.0
2023-05-22 15:00:00,126.24,126.38,126.24,126.3,25152.0,123.7605,123.8978,123.7605,123.8193,25152.0
2023-05-22 15:05:00,126.32,126.39,126.2,126.22,22561.0,123.839,123.9076,123.7213,123.7409,22561.0
2023-05-22 15:10:00,126.19,126.37,126.16,126.35,18996.0,123.7115,123.888,123.6821,123.8684,18996.0
2023-05-22 15:15:00,126.33,126.41,126.24,126.36,27962.0,123.8488,123.9272,123.7605,123.8782,27962.0
2023-05-22 15:20:00,126.34,126.36,126.18,126.2,40269.0,123.8586,123.8782,123.7017,123.7213,40269.0
2023-05-22 15:25:00,126.22,126.22,126.03,126.1,28683.0,123.7409,123.7409,123.5547,123.6233,28683.0
2023-05-22 15:30:00,126.15,126.23,126.05,126.08,34571.0,123.6723,123.7507,123.5743,123.6037,34571.0
2023-05-22 15:35:00,126.08,126.13,125.98,126.06,27914.0,123.6037,123.6527,123.5056,123.5841,27914.0
2023-05-22 15:40:00,126.06,126.24,126.04,126.19,31345.0,123.5841,123.7605,123.5645,123.7115,31345.0
2023-05-22 15:45:00,126.2,126.32,126.16,126.18,33952.0,123.7213,123.839,123.6821,123.7017,33952.0
2023-05-22 15:50:00,126.21,126.44,126.17,126.41,88031.0,123.7311,123.9566,123.6919,123.9272,88031.0
2023-05-22 15:55:00,126.4,126.55,126.36,126.55,238836.0,123.9174,124.0644,123.8782,124.0644,238836.0
2023-05-23 09:30:00,125.89,126.73,125.84,126.19,90381.0,123.4174,124.2409,123.3684,123.7115,90381.0
2023-05-23 09:35:00,126.14,126.27,125.5,125.64,29698.0,123.6625,123.7899,123.0351,123.1723,29698.0
2023-05-23 09:40:00,125.64,125.71,124.46,124.52,87173.0,123.1723,123.2409,122.0155,122.0743,87173.0
2023-05-23 09:45:00,124.5,124.89,124.46,124.85,40468.0,122.0547,122.437,122.0155,122.3978,40468.0
2023-05-23 09:50:00,124.86,125.33,124.86,125.06,25838.0,122.4076,122.8684,122.4076,122.6037,25838.0
2023-05-23 09:55:00,125.03,125.22,124.74,124.74,21046.0,122.5743,122.7606,122.29,122.29,21046.0
2023-05-23 10:00:00,124.77,125.02,124.77,124.85,23655.0,122.3194,122.5645,122.3194,122.3978,23655.0
2023-05-23 10:05:00,124.85,125.27,124.84,125.22,21132.0,122.3978,122.8096,122.388,122.7606,21132.0
2023-05-23 10:10:00,125.22,125.26,124.97,124.99,21920.0,122.7606,122.7998,122.5155,122.5351,21920.0
2023-05-23 10:15:00,125.03,125.33,124.93,125.33,22909.0,122.5743,122.8684,122.4763,122.8684,22909.0
2023-05-23 10:20:00,125.35,125.43,124.94,124.95,29140.0,122.888,122.9664,122.4861,122.4959,29140.0
2023-05-23 10:25:00,124.94,125.08,124.91,125.08,26130.0,122.4861,122.6233,122.4566,122.6233,26130.0
2023-05-23 10:30:00,125.1,125.3,124.94,125.2,19389.0,122.6429,122.839,122.4861,122.741,19389.0
2023-05-23 10:35:00,125.22,125.43,125.12,125.36,16573.0,122.7606,122.9664,122.6625,122.8978,16573.0
2023-05-23 10:40:00,125.35,125.46,125.13,125.23,21649.0,122.888,122.9958,122.6723,122.7704,21649.0
2023-05-23 10:45:00,125.21,125.29,125.07,125.17,17418.0,122.7508,122.8292,122.6135,122.7115,17418.0
2023-05-23 10:50:00,125.16,125.17,124.85,124.91,20099.0,122.7017,122.7115,122.3978,122.4566,20099.0
2023-05-23 10:55:00,124.92,124.99,124.82,124.9,16389.0,122.4665,122.5351,122.3684,122.4468,16389.0
2023-05-23 11:00:00,124.88,125.15,124.83,125.1,21036.0,122.4272,122.6919,122.3782,122.6429,21036.0
2023-05-23 11:05:00,125.1,125.33,125.06,125.22,16009.0,122.6429,122.8684,122.6037,122.7606,16009.0
2023-05-23 11:10:00,125.2,125.34,124.96,125.13,39985.0,122.741,122.8782,122.5057,122.6723,39985.0
2023-05-23 11:15:00,125.14,125.26,124.97,125.2,32559.0,122.6821,122.7998,122.5155,122.741,32559.0
2023-05-23 11:20:00,125.22,125.62,125.22,125.61,23564.0,122.7606,123.1527,122.7606,123.1429,23564.0
2023-05-23 11:25:00,125.63,125.63,125.39,125.45,18972.0,123.1625,123.1625,122.9272,122.986,18972.0
2023-05-23 11:30:00,125.46,125.56,125.37,125.41,16469.0,122.9958,123.0939,122.9076,122.9468,16469.0
2023-05-23 11:35:00,125.39,125.41,125.3,125.36,14746.0,122.9272,122.9468,122.839,122.8978,14746.0
2023-05-23 11:40:00,125.38,125.54,125.35,125.51,14399.0,122.9174,123.0743,122.888,123.0449,14399.0
2023-05-23 11:45:00,125.52,125.54,125.38,125.49,13906.0,123.0547,123.0743,122.9174,123.0253,13906.0
2023-05-23 11:50:00,125.45,125.45,125.14,125.24,11918.0,122.986,122.986,122.6821,122.7802,11918.0
2023-05-23 11:55:00,125.23,125.49,125.23,125.3,9123.0,122.7704,123.0253,122.7704,122.839,9123.0
2023-05-23 12:00:00,125.34,125.42,125.28,125.31,7036.0,122.8782,122.9566,122.8194,122.8488,7036.0
2023-05-23 12:05:00,125.31,125.47,125.26,125.35,10157.0,122.8488,123.0056,122.7998,122.888,10157.0
2023-05-23 12:10:00,125.34,125.34,125.15,125.31,9461.0,122.8782,122.8782,122.6919,122.8488,9461.0
2023-05-23 12:15:00,125.29,125.41,125.27,125.41,7169.0,122.8292,122.9468,122.8096,122.9468,7169.0
2023-05-23 12:20:00,125.41,125.44,125.33,125.36,5964.0,122.9468,122.9762,122.8684,122.8978,5964.0
2023-05-23 12:25:00,125.37,125.37,125.05,125.06,21051.0,122.9076,122.9076,122.5939,122.6037,21051.0
2023-05-23 12:30:00,125.06,125.14,124.94,124.98,17435.0,122.6037,122.6821,122.4861,122.5253,17435.0
2023-05-23 12:35:00,124.95,124.96,124.67,124.77,15047.0,122.4959,122.5057,122.2214,122.3194,15047.0
2023-05-23 12:40:00,124.8,124.81,124.57,124.6,21206.0,122.3488,122.3586,122.1233,122.1527,21206.0
2023-05-23 12:45:00,124.57,124.65,124.42,124.45,16582.0,122.1233,122.2018,121.9763,122.0057,16582.0
2023-05-23 12:50:00,124.45,124.68,124.43,124.64,13220.0,122.0057,122.2312,121.9861,122.192,13220.0
2023-05-23 12:55:00,124.66,124.86,124.66,124.8,25851.0,122.2116,122.4076,122.2116,122.3488,25851.0
2023-05-23 13:00:00,124.81,124.86,124.59,124.59,13062.0,122.3586,122.4076,122.1429,122.1429,13062.0
2023-05-23 13:05:00,124.58,124.88,124.57,124.85,9453.0,122.1331,122.4272,122.1233,122.3978,9453.0
2023-05-23 13:10:00,124.84,124.95,124.81,124.85,20028.0,122.388,122.4959,122.3586,122.3978,20028.0
2023-05-23 13:15:00,124.86,125.04,124.85,125.01,11078.0,122.4076,122.5841,122.3978,122.5547,11078.0
2023-05-23 13:20:00,125.02,125.04,124.86,124.92,19851.0,122.5645,122.5841,122.4076,122.4665,19851.0
2023-05-23 13:25:00,124.92,124.94,124.71,124.73,13896.0,122.4665,122.4861,122.2606,122.2802,13896.0
2023-05-23 13:30:00,124.7,124.7,124.48,124.57,17760.0,122.2508,122.2508,122.0351,122.1233,17760.0
2023-05-23 13:35:00,124.59,124.79,124.59,124.76,7562.0,122.1429,122.339,122.1429,122.3096,7562.0
2023-05-23 13:40:00,124.76,124.91,124.74,124.9,18691.0,122.3096,122.4566,122.29,122.4468,18691.0
2023-05-23 13:45:00,124.93,124.95,124.73,124.75,17113.0,122.4763,122.4959,122.2802,122.2998,17113.0
2023-05-23 13:50:00,124.75,124.81,124.68,124.81,8528.0,122.2998,122.3586,122.2312,122.3586,8528.0
2023-05-23 13:55:00,124.82,124.9,124.73,124.88,14321.0,122.3684,122.4468,122.2802,122.4272,14321.0
2023-05-23 14:00:00,124.88,125.01,124.81,124.95,22510.0,122.4272,122.5547,122.3586,122.4959,22510.0
2023-05-23 14:05:00,124.93,124.99,124.79,124.85,12629.0,122.4763,122.5351,122.339,122.3978,12629.0
2023-05-23 14:10:00,124.85,124.94,124.78,124.89,42123.0,122.3978,122.4861,122.3292,122.437,42123.0
2023-05-23 14:15:00,124.86,124.97,124.75,124.77,22981.0,122.4076,122.5155,122.2998,122.3194,22981.0
2023-05-23 14:20:00,124.79,124.85,124.4,124.43,23152.0,122.339,122.3978,121.9567,121.9861,23152.0
2023-05-23 14:25:00,124.42,124.65,124.29,124.56,19354.0,121.9763,122.2018,121.8488,122.1135,19354.0
2023-05-23 14:30:00,124.5,124.69,124.48,124.49,14106.0,122.0547,122.241,122.0351,122.0449,14106.0
2023-05-23 14:35:00,124.48,124.51,124.21,124.36,15810.0,122.0351,122.0645,121.7704,121.9175,15810.0
2023-05-23 14:40:00,124.36,124.41,124.19,124.28,20137.0,121.9175,121.9665,121.7508,121.839,20137.0
2023-05-23 14:45:00,124.28,124.49,124.25,124.46,20636.0,121.839,122.0449,121.8096,122.0155,20636.0
2023-05-23 14:50:00,124.46,124.66,124.44,124.52,10111.0,122.0155,122.2116,121.9959,122.0743,10111.0
2023-05-23 14:55:00,124.53,124.68,124.48,124.6,13810.0,122.0841,122.2312,122.0351,122.1527,13810.0
2023-05-23 15:00:00,124.59,124.68,124.51,124.66,17843.0,122.1429,122.2312,122.0645,122.2116,17843.0
2023-05-23 15:05:00,124.66,124.74,124.48,124.56,19711.0,122.2116,122.29,122.0351,122.1135,19711.0
2023-05-23 15:10:00,124.58,124.84,124.58,124.82,16572.0,122.1331,122.388,122.1331,122.3684,16572.0
2023-05-23 15:15:00,124.84,124.86,124.44,124.45,73562.0,122.388,122.4076,121.9959,122.0057,73562.0
2023-05-23 15:20:00,124.45,124.76,124.44,124.73,26909.0,122.0057,122.3096,121.9959,122.2802,26909.0
2023-05-23 15:25:00,124.73,124.77,124.64,124.7,23046.0,122.2802,122.3194,122.192,122.2508,23046.0
2023-05-23 15:30:00,124.73,124.84,124.72,124.81,28816.0,122.2802,122.388,122.2704,122.3586,28816.0
2023-05-23 15:35:00,124.84,124.86,124.54,124.61,27195.0,122.388,122.4076,122.0939,122.1625,27195.0
2023-05-23 15:40:00,124.6,124.63,124.52,124.62,35502.0,122.1527,122.1821,122.0743,122.1723,35502.0
2023-05-23 15:45:00,124.62,124.63,124.38,124.46,45729.0,122.1723,122.1821,121.9371,122.0155,45729.0
2023-05-23 15:50:00,124.43,124.61,124.35,124.47,101806.0,121.9861,122.1625,121.9076,122.0253,101806.0
2023-05-23 15:55:00,124.47,124.55,124.39,124.44,255151.0,122.0253,122.1037,121.9469,121.9959,255151.0
2023-05-24 09:30:00,121.92,122.07,120.76,121.92,201571.0,119.8396,119.987,118.6994,119.8396,201571.0
2023-05-24 09:35:00,121.88,122.62,121.81,122.23,78764.0,119.8003,120.5276,119.7315,120.1443,78764.0
2023-05-24 09:40:00,122.23,122.61,121.99,121.99,49878.0,120.1443,120.5178,119.9084,119.9084,49878.0
2023-05-24 09:45:00,121.96,122.0,121.23,121.57,49534.0,119.8789,119.9182,119.1614,119.4956,49534.0
2023-05-24 09:50:00,121.59,121.72,121.16,121.2,39614.0,119.5152,119.643,119.0925,119.1319,39614.0
2023-05-24 09:55:00,121.24,121.7,121.23,121.48,38188.0,119.1712,119.6233,119.1614,119.4071,38188.0
2023-05-24 10:00:00,121.51,121.52,120.93,120.95,29698.0,119.4366,119.4464,118.8665,118.8861,29698.0
2023-05-24 10:05:00,120.94,121.16,120.84,120.85,29723.0,118.8763,119.0925,118.778,118.7878,29723.0
2023-05-24 10:10:00,120.86,121.42,120.86,121.42,28147.0,118.7977,119.3481,118.7977,119.3481,28147.0
2023-05-24 10:15:00,121.4,121.47,121.17,121.39,28109.0,119.3285,119.3973,119.1024,119.3186,28109.0
2023-05-24 10:20:00,121.39,121.39,120.75,120.9,29962.0,119.3186,119.3186,118.6895,118.837,29962.0
2023-05-24 10:25:00,120.93,121.07,120.66,120.8,28922.0,118.8665,119.0041,118.6011,118.7387,28922.0
2023-05-24 10:30:00,120.8,121.01,120.71,120.95,31870.0,118.7387,118.9451,118.6502,118.8861,31870.0
2023-05-24 10:35:00,121.0,121.39,120.96,121.38,23712.0,118.9353,119.3186,118.896,119.3088,23712.0
2023-05-24 10:40:00,121.39,121.59,121.27,121.34,21930.0,119.3186,119.5152,119.2007,119.2695,21930.0
2023-05-24 10:45:00,121.34,121.56,121.13,121.21,21941.0,119.2695,119.4857,119.0631,119.1417,21941.0
2023-05-24 10:50:00,121.17,121.17,120.89,121.1,19416.0,119.1024,119.1024,118.8272,119.0336,19416.0
2023-05-24 10:55:00,121.08,121.39,121.08,121.28,14527.0,119.0139,119.3186,119.0139,119.2105,14527.0
2023-05-24 11:00:00,121.3,121.3,120.98,121.11,21257.0,119.2302,119.2302,118.9156,119.0434,21257.0
2023-05-24 11:05:00,121.12,121.35,120.96,121.23,23649.0,119.0532,119.2793,118.896,119.1614,23649.0
2023-05-24 11:10:00,121.23,121.34,120.96,121.03,33042.0,119.1614,119.2695,118.896,118.9648,33042.0
2023-05-24 11:15:00,121.03,121.12,120.87,121.05,29397.0,118.9648,119.0532,118.8075,118.9844,29397.0
2023-05-24 11:20:00,121.06,121.4,121.05,121.39,35645.0,118.9943,119.3285,118.9844,119.3186,35645.0
2023-05-24 11:25:00,121.41,121.79,121.38,121.46,46892.0,119.3383,119.7118,119.3088,119.3874,46892.0
2023-05-24 11:30:00,121.47,121.53,121.12,121.23,38999.0,119.3973,119.4562,119.0532,119.1614,38999.0
2023-05-24 11:35:00,121.21,121.21,121.0,121.02,24765.0,119.1417,119.1417,118.9353,118.9549,24765.0
2023-05-24 11:40:00,121.01,121.09,120.86,120.92,24772.0,118.9451,119.0237,118.7977,118.8566,24772.0
2023-05-24 11:45:00,120.94,121.33,120.76,121.31,68810.0,118.8763,119.2596,118.6994,119.24,68810.0
2023-05-24 11:50:00,121.31,121.51,121.27,121.46,28139.0,119.24,119.4366,119.2007,119.3874,28139.0
2023-05-24 11:55:00,121.44,121.47,121.22,121.37,45464.0,119.3678,119.3973,119.1515,119.299,45464.0
2023-05-24 12:00:00,121.38,121.63,121.38,121.59,20950.0,119.3088,119.5545,119.3088,119.5152,20950.0
2023-05-24 12:05:00,121.59,121.62,121.25,121.3,23952.0,119.5152,119.5447,119.181,119.2302,23952.0
2023-05-24 12:10:00,121.31,121.34,120.93,121.12,24028.0,119.24,119.2695,118.8665,119.0532,24028.0
2023-05-24 12:15:00,121.09,121.1,120.72,120.79,51698.0,119.0237,119.0336,118.6601,118.7289,51698.0
2023-05-24 12:20:00,120.79,120.87,120.65,120.8,27024.0,118.7289,118.8075,118.5913,118.7387,27024.0
2023-05-24 12:25:00,120.76,120.91,120.72,120.86,21879.0,118.6994,118.8468,118.6601,118.7977,21879.0
2023-05-24 12:30:00,120.86,121.11,120.79,121.0,30251.0,118.7977,119.0434,118.7289,118.9353,30251.0
2023-05-24 12:35:00,121.01,121.05,120.74,120.9,21642.0,118.9451,118.9844,118.6797,118.837,21642.0
2023-05-24 12:40:00,120.9,121.02,120.79,120.84,24239.0,118.837,118.9549,118.7289,118.778,24239.0
2023-05-24 12:45:00,120.83,120.93,120.77,120.88,21757.0,118.7682,118.8665,118.7092,118.8173,21757.0
2023-05-24 12:50:00,120.89,121.05,120.89,120.99,28762.0,118.8272,118.9844,118.8272,118.9254,28762.0
2023-05-24 12:55:00,120.98,121.09,120.96,121.01,32358.0,118.9156,119.0237,118.896,118.9451,32358.0
2023-05-24 13:00:00,121.02,121.04,120.81,120.91,26392.0,118.9549,118.9746,118.7485,118.8468,26392.0
2023-05-24 13:05:00,120.9,120.96,120.73,120.83,39034.0,118.837,118.896,118.6699,118.7682,39034.0
2023-05-24 13:10:00,120.81,120.81,120.6,120.74,23770.0,118.7485,118.7485,118.5421,118.6797,23770.0
2023-05-24 13:15:00,120.71,120.9,120.68,120.89,26071.0,118.6502,118.837,118.6207,118.8272,26071.0
2023-05-24 13:20:00,120.88,121.08,120.85,120.88,46741.0,118.8173,119.0139,118.7878,118.8173,46741.0
2023-05-24 13:25:00,120.86,120.98,120.8,120.93,21901.0,118.7977,118.9156,118.7387,118.8665,21901.0
2023-05-24 13:30:00,120.91,121.05,120.87,120.91,15239.0,118.8468,118.9844,118.8075,118.8468,15239.0
2023-05-24 13:35:00,120.92,121.11,120.91,120.94,22569.0,118.8566,119.0434,118.8468,118.8763,22569.0
2023-05-24 13:40:00,120.95,121.02,120.87,120.98,36985.0,118.8861,118.9549,118.8075,118.9156,36985.0
2023-05-24 13:45:00,120.98,121.07,120.79,120.84,27670.0,118.9156,119.0041,118.7289,118.778,27670.0
2023-05-24 13:50:00,120.84,120.89,120.72,120.72,34134.0,118.778,118.8272,118.6601,118.6601,34134.0
2023-05-24 13:55:00,120.74,120.84,120.67,120.76,46304.0,118.6797,118.778,118.6109,118.6994,46304.0
2023-05-24 14:00:00,120.76,120.96,120.47,120.55,72264.0,118.6994,118.896,118.4143,118.493,72264.0
2023-05-24 14:05:00,120.56,121.02,120.55,120.83,42156.0,118.5028,118.9549,118.493,118.7682,42156.0
2023-05-24 14:10:00,120.83,120.98,120.78,120.94,23551.0,118.7682,118.9156,118.719,118.8763,23551.0
2023-05-24 14:15:00,120.95,120.97,120.69,120.82,17721.0,118.8861,118.9058,118.6306,118.7583,17721.0
2023-05-24 14:20:00,120.82,120.82,120.67,120.81,16870.0,118.7583,118.7583,118.6109,118.7485,16870.0
2023-05-24 14:25:00,120.82,120.82,120.6,120.65,23667.0,118.7583,118.7583,118.5421,118.5913,23667.0
2023-05-24 14:30:00,120.66,120.66,120.54,120.65,20420.0,118.6011,118.6011,118.4831,118.5913,20420.0
2023-05-24 14:35:00,120.62,120.72,120.56,120.6,19604.0,118.5618,118.6601,118.5028,118.5421,19604.0
2023-05-24 14:40:00,120.6,120.76,120.54,120.58,16194.0,118.5421,118.6994,118.4831,118.5224,16194.0
2023-05-24 14:45:00,120.58,120.73,120.4,120.47,38288.0,118.5224,118.6699,118.3455,118.4143,38288.0
2023-05-24 14:50:00,120.5,120.62,120.38,120.42,18268.0,118.4438,118.5618,118.3259,118.3652,18268.0
2023-05-24 14:55:00,120.41,120.41,120.25,120.3,23317.0,118.3553,118.3553,118.1981,118.2472,23317.0
2023-05-24 15:00:00,120.29,120.34,120.18,120.21,25011.0,118.2374,118.2865,118.1293,118.1588,25011.0
2023-05-24 15:05:00,120.23,120.52,120.23,120.41,37359.0,118.1784,118.4635,118.1784,118.3553,37359.0
2023-05-24 15:10:00,120.4,120.66,120.37,120.66,30664.0,118.3455,118.6011,118.316,118.6011,30664.0
2023-05-24 15:15:00,120.64,121.17,120.64,121.13,29157.0,118.5814,119.1024,118.5814,119.0631,29157.0
2023-05-24 15:20:00,121.15,121.41,121.12,121.3,44989.0,119.0827,119.3383,119.0532,119.2302,44989.0
2023-05-24 15:25:00,121.31,121.57,121.31,121.55,38732.0,119.24,119.4956,119.24,119.4759,38732.0
2023-05-24 15:30:00,121.57,121.81,121.54,121.76,63114.0,119.4956,119.7315,119.4661,119.6823,63114.0
2023-05-24 15:35:00,121.75,121.75,121.4,121.59,32000.0,119.6725,119.6725,119.3285,119.5152,32000.0
2023-05-24 15:40:00,121.62,121.65,121.4,121.47,49432.0,119.5447,119.5742,119.3285,119.3973,49432.0
2023-05-24 15:45:00,121.45,121.79,121.35,121.79,108925.0,119.3776,119.7118,119.2793,119.7118,108925.0
2023-05-24 15:50:00,121.78,121.78,121.31,121.41,120473.0,119.702,119.702,119.24,119.3383,120473.0
2023-05-24 15:55:00,121.41,121.8,121.4,121.75,290834.0,119.3383,119.7216,119.3285,119.6725,290834.0
2023-05-25 09:30:00,127.3,127.8,126.5,127.48,367455.0,125.1278,125.6192,124.3414,125.3047,367455.0
2023-05-25 09:35:00,127.43,128.14,126.72,127.04,256785.0,125.2556,125.9534,124.5577,124.8722,256785.0
2023-05-25 09:40:00,127.09,127.59,126.57,127.21,116338.0,124.9214,125.4128,124.4102,125.0393,116338.0
2023-05-25 09:45:00,127.16,127.3,126.47,126.54,344231.0,124.9902,125.1278,124.3119,124.3807,344231.0
2023-05-25 09:50:00,126.53,127.12,126.12,126.81,175485.0,124.3709,124.9508,123.9679,124.6461,175485.0
2023-05-25 09:55:00,126.79,127.08,126.47,126.65,91138.0,124.6265,124.9115,124.3119,124.4889,91138.0
2023-05-25 10:00:00,126.52,127.07,126.45,126.86,91414.0,124.3611,124.9017,124.2923,124.6953,91414.0
2023-05-25 10:05:00,126.87,127.05,126.67,126.84,53403.0,124.7051,124.882,124.5085,124.6756,53403.0
2023-05-25 10:10:00,126.84,127.06,126.68,126.86,120084.0,124.6756,124.8919,124.5184,124.6953,120084.0
2023-05-25 10:15:00,126.79,127.21,126.67,126.98,74451.0,124.6265,125.0393,124.5085,124.8132,74451.0
2023-05-25 10:20:00,126.95,127.28,126.81,127.21,85333.0,124.7837,125.1081,124.6461,125.0393,85333.0
2023-05-25 10:25:00,127.2,127.6,127.11,127.44,82464.0,125.0295,125.4227,124.941,125.2654,82464.0
2023-05-25 10:30:00,127.46,127.81,127.46,127.81,85624.0,125.285,125.6291,125.285,125.6291,85624.0
2023-05-25 10:35:00,127.81,127.97,127.52,127.95,48484.0,125.6291,125.7863,125.344,125.7667,48484.0
2023-05-25 10:40:00,127.93,128.14,127.78,128.11,80838.0,125.747,125.9534,125.5996,125.924,80838.0
2023-05-25 10:45:00,128.11,128.41,128.11,128.22,117618.0,125.924,126.2188,125.924,126.0321,117618.0
2023-05-25 10:50:00,128.22,128.39,128.1,128.35,41148.0,126.0321,126.1992,125.9141,126.1599,41148.0
2023-05-25 10:55:00,128.37,128.51,128.2,128.42,47538.0,126.1795,126.3171,126.0124,126.2287,47538.0
2023-05-25 11:00:00,128.42,128.49,128.13,128.27,25587.0,126.2287,126.2975,125.9436,126.0812,25587.0
2023-05-25 11:05:00,128.28,128.56,128.26,128.51,23785.0,126.0911,126.3663,126.0714,126.3171,23785.0
2023-05-25 11:10:00,128.47,128.55,128.3,128.32,35302.0,126.2778,126.3564,126.1107,126.1304,35302.0
2023-05-25 11:15:00,128.35,128.45,128.15,128.31,44567.0,126.1599,126.2582,125.9633,126.1205,44567.0
2023-05-25 11:20:00,128.28,128.45,128.21,128.27,28858.0,126.0911,126.2582,126.0222,126.0812,28858.0
2023-05-25 11:25:00,128.27,128.5,128.24,128.36,30405.0,126.0812,126.3073,126.0517,126.1697,30405.0
2023-05-25 11:30:00,128.4,128.4,128.05,128.17,37739.0,126.209,126.209,125.865,125.9829,37739.0
2023-05-25 11:35:00,128.18,128.5,128.15,128.42,35665.0,125.9928,126.3073,125.9633,126.2287,35665.0
2023-05-25 11:40:00,128.4,128.4,128.2,128.25,20066.0,126.209,126.209,126.0124,126.0616,20066.0
2023-05-25 11:45:00,128.33,128.83,128.33,128.83,66083.0,126.1402,126.6317,126.1402,126.6317,66083.0
2023-05-25 11:50:00,128.79,129.08,128.76,128.81,45720.0,126.5924,126.8774,126.5629,126.612,45720.0
2023-05-25 11:55:00,128.8,128.97,128.71,128.83,37183.0,126.6022,126.7693,126.5137,126.6317,37183.0
2023-05-25 12:00:00,128.86,128.97,128.69,128.74,20002.0,126.6612,126.7693,126.4941,126.5432,20002.0
2023-05-25 12:05:00,128.73,128.76,128.41,128.52,29806.0,126.5334,126.5629,126.2188,126.327,29806.0
2023-05-25 12:10:00,128.51,128.54,128.18,128.41,29365.0,126.3171,126.3466,125.9928,126.2188,29365.0
2023-05-25 12:15:00,128.44,128.78,128.44,128.74,32386.0,126.2483,126.5825,126.2483,126.5432,32386.0
2023-05-25 12:20:00,128.75,129.14,128.75,129.02,52125.0,126.553,126.9364,126.553,126.8184,52125.0
2023-05-25 12:25:00,129.02,129.11,128.97,129.03,26968.0,126.8184,126.9069,126.7693,126.8283,26968.0
2023-05-25 12:30:00,129.02,129.18,128.83,128.87,30594.0,126.8184,126.9757,126.6317,126.671,30594.0
2023-05-25 12:35:00,128.88,129.12,128.87,129.1,16810.0,126.6808,126.9167,126.671,126.8971,16810.0
2023-05-25 12:40:00,129.14,129.31,129.08,129.25,37430.0,126.9364,127.1035,126.8774,127.0445,37430.0
2023-05-25 12:45:00,129.2,129.32,129.08,129.3,46511.0,126.9954,127.1133,126.8774,127.0936,46511.0
2023-05-25 12:50:00,129.31,129.38,129.08,129.09,24830.0,127.1035,127.1723,126.8774,126.8872,24830.0
2023-05-25 12:55:00,129.06,129.24,128.97,129.0,19416.0,126.8577,127.0347,126.7693,126.7988,19416.0
2023-05-25 13:00:00,129.0,129.06,128.82,128.89,12563.0,126.7988,126.8577,126.6218,126.6906,12563.0
2023-05-25 13:05:00,128.88,128.9,128.76,128.78,22969.0,126.6808,126.7005,126.5629,126.5825,22969.0
2023-05-25 13:10:00,128.78,128.8,128.53,128.73,35294.0,126.5825,126.6022,126.3368,126.5334,35294.0
2023-05-25 13:15:00,128.73,128.94,128.71,128.89,14473.0,126.5334,126.7398,126.5137,126.6906,14473.0
2023-05-25 13:20:00,128.93,129.0,128.8,128.9,16981.0,126.73,126.7988,126.6022,126.7005,16981.0
2023-05-25 13:25:00,128.87,129.05,128.84,129.03,10154.0,126.671,126.8479,126.6415,126.8283,10154.0
2023-05-25 13:30:00,129.0,129.1,128.88,129.04,22647.0,126.7988,126.8971,126.6808,126.8381,22647.0
2023-05-25 13:35:00,129.06,129.16,128.95,129.12,61353.0,126.8577,126.956,126.7496,126.9167,61353.0
2023-05-25 13:40:00,129.11,129.19,128.97,129.14,56764.0,126.9069,126.9855,126.7693,126.9364,56764.0
2023-05-25 13:45:00,129.15,129.36,129.14,129.3,21280.0,126.9462,127.1526,126.9364,127.0936,21280.0
2023-05-25 13:50:00,129.3,129.44,129.26,129.3,27908.0,127.0936,127.2313,127.0543,127.0936,27908.0
2023-05-25 13:55:00,129.29,129.3,129.0,129.23,16795.0,127.0838,127.0936,126.7988,127.0248,16795.0
2023-05-25 14:00:00,129.28,129.73,129.28,129.44,44344.0,127.074,127.5163,127.074,127.2313,44344.0
2023-05-25 14:05:00,129.42,129.51,129.19,129.23,22923.0,127.2116,127.3001,126.9855,127.0248,22923.0
2023-05-25 14:10:00,129.25,129.51,129.18,129.46,19343.0,127.0445,127.3001,126.9757,127.2509,19343.0
2023-05-25 14:15:00,129.46,129.71,129.43,129.62,28531.0,127.2509,127.4967,127.2214,127.4082,28531.0
2023-05-25 14:20:00,129.65,129.68,129.52,129.57,18562.0,127.4377,127.4672,127.3099,127.359,18562.0
2023-05-25 14:25:00,129.57,129.72,129.43,129.58,20139.0,127.359,127.5065,127.2214,127.3689,20139.0
2023-05-25 14:30:00,129.58,129.61,129.27,129.38,28776.0,127.3689,127.3984,127.0642,127.1723,28776.0
2023-05-25 14:35:00,129.34,129.48,129.17,129.43,24092.0,127.133,127.2706,126.9659,127.2214,24092.0
2023-05-25 14:40:00,129.44,129.52,129.23,129.35,24147.0,127.2313,127.3099,127.0248,127.1428,24147.0
2023-05-25 14:45:00,129.35,129.41,129.15,129.24,55772.0,127.1428,127.2018,126.9462,127.0347,55772.0
2023-05-25 14:50:00,129.24,129.56,129.23,129.45,19817.0,127.0347,127.3492,127.0248,127.2411,19817.0
2023-05-25 14:55:00,129.5,129.5,129.3,129.37,16529.0,127.2902,127.2902,127.0936,127.1625,16529.0
2023-05-25 15:00:00,129.38,129.84,129.34,129.84,50251.0,127.1723,127.6244,127.133,127.6244,50251.0
2023-05-25 15:05:00,129.82,130.23,129.78,130.2,136840.0,127.6048,128.0078,127.5655,127.9783,136840.0
2023-05-25 15:10:00,130.21,130.43,130.19,130.27,52738.0,127.9881,128.2044,127.9685,128.0471,52738.0
2023-05-25 15:15:00,130.28,130.39,130.09,130.38,50203.0,128.0569,128.165,127.8702,128.1552,50203.0
2023-05-25 15:20:00,130.37,130.63,130.32,130.49,68536.0,128.1454,128.401,128.0962,128.2633,68536.0
2023-05-25 15:25:00,130.48,130.5,130.24,130.3,45519.0,128.2535,128.2732,128.0176,128.0766,45519.0
2023-05-25 15:30:00,130.31,130.45,130.12,130.19,67668.0,128.0864,128.224,127.8997,127.9685,67668.0
2023-05-25 15:35:00,130.21,130.3,130.05,130.24,71030.0,127.9881,128.0766,127.8309,128.0176,71030.0
2023-05-25 15:40:00,130.24,130.52,130.16,130.39,108196.0,128.0176,128.2928,127.939,128.165,108196.0
2023-05-25 15:45:00,130.39,130.58,130.35,130.44,150423.0,128.165,128.3518,128.1257,128.2142,150423.0
2023-05-25 15:50:00,130.42,130.73,130.35,130.47,334533.0,128.1945,128.4992,128.1257,128.2437,334533.0
2023-05-25 15:55:00,130.49,130.65,130.38,130.44,505377.0,128.2633,128.4206,128.1552,128.2142,505377.0
2023-05-26 09:30:00,130.72,131.17,129.98,130.26,229085.0,128.4894,128.9317,127.762,128.0373,229085.0
2023-05-26 09:35:00,130.24,131.0,130.08,130.74,79922.0,128.0176,128.7646,127.8603,128.5091,79922.0
2023-05-26 09:40:00,130.73,130.81,130.06,130.58,48324.0,128.4992,128.5779,127.8407,128.3518,48324.0
2023-05-26 09:45:00,130.56,131.35,130.48,131.0,67426.0,128.3321,129.1087,128.2535,128.7646,67426.0
2023-05-26 09:50:00,131.04,131.85,131.0,131.79,162033.0,128.804,129.6001,128.7646,129.5412,162033.0
2023-05-26 09:55:00,131.79,131.8,130.84,131.08,58799.0,129.5412,129.551,128.6074,128.8433,58799.0
2023-05-26 10:00:00,131.09,131.95,131.06,131.58,88703.0,128.8531,129.6984,128.8236,129.3347,88703.0
2023-05-26 10:05:00,131.59,131.8,131.44,131.8,29850.0,129.3446,129.551,129.1971,129.551,29850.0
2023-05-26 10:10:00,131.82,132.13,131.58,132.09,56729.0,129.5706,129.8754,129.3347,129.836,56729.0
2023-05-26 10:15:00,132.09,132.89,132.09,132.67,85059.0,129.836,130.6224,129.836,130.4061,85059.0
2023-05-26 10:20:00,132.64,132.98,132.6,132.9,61744.0,130.3767,130.7109,130.3373,130.6322,61744.0
2023-05-26 10:25:00,132.91,133.31,132.91,133.29,67460.0,130.642,131.0352,130.642,131.0156,67460.0
2023-05-26 10:30:00,133.27,133.5,133.1,133.26,90398.0,130.9959,131.222,130.8288,130.9861,90398.0
2023-05-26 10:35:00,133.29,133.95,133.29,133.89,63712.0,131.0156,131.6643,131.0156,131.6053,63712.0
2023-05-26 10:40:00,133.83,134.32,133.83,134.09,57519.0,131.5463,132.028,131.5463,131.8019,57519.0
2023-05-26 10:45:00,134.1,134.55,134.1,134.5,71810.0,131.8117,132.2541,131.8117,132.2049,71810.0
2023-05-26 10:50:00,134.49,134.54,134.2,134.36,66409.0,132.1951,132.2442,131.91,132.0673,66409.0
2023-05-26 10:55:00,134.35,134.47,134.24,134.28,40182.0,132.0575,132.1754,131.9494,131.9887,40182.0
2023-05-26 11:00:00,134.28,134.54,134.21,134.29,50674.0,131.9887,132.2442,131.9199,131.9985,50674.0
2023-05-26 11:05:00,134.28,134.37,134.02,134.18,75710.0,131.9887,132.0771,131.7331,131.8904,75710.0
2023-05-26 11:10:00,134.17,134.67,133.83,134.67,91621.0,131.8805,132.372,131.5463,132.372,91621.0
2023-05-26 11:15:00,134.67,134.67,134.16,134.22,71128.0,132.372,132.372,131.8707,131.9297,71128.0
2023-05-26 11:20:00,134.25,134.39,134.1,134.39,65041.0,131.9592,132.0968,131.8117,132.0968,65041.0
2023-05-26 11:25:00,134.39,134.49,134.23,134.3,22901.0,132.0968,132.1951,131.9395,132.0083,22901.0
2023-05-26 11:30:00,134.3,134.71,134.3,134.42,30310.0,132.0083,132.4113,132.0083,132.1263,30310.0
2023-05-26 11:35:00,134.34,134.37,134.15,134.34,32531.0,132.0476,132.0771,131.8609,132.0476,32531.0
2023-05-26 11:40:00,134.36,134.69,134.27,134.67,27162.0,132.0673,132.3917,131.9788,132.372,27162.0
2023-05-26 11:45:00,134.65,134.73,134.47,134.56,47368.0,132.3524,132.431,132.1754,132.2639,47368.0
2023-05-26 11:50:00,134.57,134.69,134.42,134.53,48232.0,132.2737,132.3917,132.1263,132.2344,48232.0
2023-05-26 11:55:00,134.53,134.72,134.53,134.7,26823.0,132.2344,132.4212,132.2344,132.4015,26823.0
2023-05-26 12:00:00,134.68,134.69,134.51,134.54,40986.0,132.3818,132.3917,132.2147,132.2442,40986.0
2023-05-26 12:05:00,134.54,134.61,134.34,134.56,24294.0,132.2442,132.313,132.0476,132.2639,24294.0
2023-05-26 12:10:00,134.53,134.69,134.39,134.63,19658.0,132.2344,132.3917,132.0968,132.3327,19658.0
2023-05-26 12:15:00,134.64,134.73,134.51,134.61,24671.0,132.3425,132.431,132.2147,132.313,24671.0
2023-05-26 12:20:00,134.61,134.85,134.58,134.74,27514.0,132.313,132.5489,132.2836,132.4408,27514.0
2023-05-26 12:25:00,134.77,134.98,134.6,134.95,29297.0,132.4703,132.6767,132.3032,132.6472,29297.0
2023-05-26 12:30:00,134.95,135.05,134.89,134.95,90457.0,132.6472,132.7455,132.5883,132.6472,90457.0
2023-05-26 12:35:00,134.9,135.3,134.87,135.3,34431.0,132.5981,132.9913,132.5686,132.9913,34431.0
2023-05-26 12:40:00,135.28,135.42,135.24,135.33,22159.0,132.9716,133.1092,132.9323,133.0208,22159.0
2023-05-26 12:45:00,135.34,135.5,135.3,135.4,32282.0,133.0306,133.1879,132.9913,133.0896,32282.0
2023-05-26 12:50:00,135.42,135.42,135.15,135.26,25649.0,133.1092,133.1092,132.8438,132.9519,25649.0
2023-05-26 12:55:00,135.24,135.35,135.2,135.34,18238.0,132.9323,133.0404,132.893,133.0306,18238.0
2023-05-26 13:00:00,135.34,135.5,135.25,135.43,17197.0,133.0306,133.1879,132.9421,133.119,17197.0
2023-05-26 13:05:00,135.41,135.46,135.27,135.32,14365.0,133.0994,133.1485,132.9618,133.0109,14365.0
2023-05-26 13:10:00,135.29,135.55,135.28,135.48,23482.0,132.9814,133.237,132.9716,133.1682,23482.0
2023-05-26 13:15:00,135.46,135.53,135.28,135.35,34457.0,133.1485,133.2173,132.9716,133.0404,34457.0
2023-05-26 13:20:00,135.34,135.43,135.16,135.17,24701.0,133.0306,133.119,132.8537,132.8635,24701.0
2023-05-26 13:25:00,135.16,135.17,134.96,135.16,24203.0,132.8537,132.8635,132.6571,132.8537,24203.0
2023-05-26 13:30:00,135.2,135.2,134.96,134.99,12940.0,132.893,132.893,132.6571,132.6866,12940.0
2023-05-26 13:35:00,134.96,134.97,134.82,134.94,10041.0,132.6571,132.6669,132.5195,132.6374,10041.0
2023-05-26 13:40:00,134.96,134.96,134.56,134.56,17865.0,132.6571,132.6571,132.2639,132.2639,17865.0
2023-05-26 13:45:00,134.55,134.81,134.48,134.81,24233.0,132.2541,132.5096,132.1853,132.5096,24233.0
2023-05-26 13:50:00,134.82,134.91,134.73,134.84,23123.0,132.5195,132.6079,132.431,132.5391,23123.0
2023-05-26 13:55:00,134.86,135.08,134.85,135.05,27603.0,132.5588,132.775,132.5489,132.7455,27603.0
2023-05-26 14:00:00,135.07,135.18,134.82,134.86,17336.0,132.7652,132.8733,132.5195,132.5588,17336.0
2023-05-26 14:05:00,134.83,134.89,134.67,134.7,18231.0,132.5293,132.5883,132.372,132.4015,18231.0
2023-05-26 14:10:00,134.75,134.89,134.73,134.8,13343.0,132.4507,132.5883,132.431,132.4998,13343.0
2023-05-26 14:15:00,134.81,134.87,134.69,134.83,19653.0,132.5096,132.5686,132.3917,132.5293,19653.0
2023-05-26 14:20:00,134.79,135.11,134.77,135.05,21296.0,132.49,132.8045,132.4703,132.7455,21296.0
2023-05-26 14:25:00,135.02,135.62,134.97,135.54,150068.0,132.716,133.3058,132.6669,133.2272,150068.0
2023-05-26 14:30:00,135.56,135.7,135.42,135.48,51723.0,133.2468,133.3844,133.1092,133.1682,51723.0
2023-05-26 14:35:00,135.54,135.57,135.32,135.35,40233.0,133.2272,133.2567,133.0109,133.0404,40233.0
2023-05-26 14:40:00,135.36,135.68,135.35,135.66,39597.0,133.0502,133.3648,133.0404,133.3451,39597.0
2023-05-26 14:45:00,135.67,135.99,135.59,135.93,48893.0,133.355,133.6695,133.2763,133.6105,48893.0
2023-05-26 14:50:00,135.91,136.05,135.78,135.94,47558.0,133.5909,133.7285,133.4631,133.6203,47558.0
2023-05-26 14:55:00,135.94,136.01,135.7,135.78,25357.0,133.6203,133.6891,133.3844,133.4631,25357.0
2023-05-26 15:00:00,135.79,136.14,135.79,136.12,42605.0,133.4729,133.8169,133.4729,133.7973,42605.0
2023-05-26 15:05:00,136.11,136.43,136.04,136.43,63825.0,133.7874,134.102,133.7186,134.102,63825.0
2023-05-26 15:10:00,136.44,136.69,136.43,136.67,72245.0,134.1118,134.3575,134.102,134.3379,72245.0
2023-05-26 15:15:00,136.67,136.68,136.34,136.37,37172.0,134.3379,134.3477,134.0135,134.043,37172.0
2023-05-26 15:20:00,136.36,136.57,136.28,136.32,51470.0,134.0332,134.2396,133.9545,133.9939,51470.0
2023-05-26 15:25:00,136.29,136.39,136.19,136.27,60162.0,133.9644,134.0627,133.8661,133.9447,60162.0
2023-05-26 15:30:00,136.28,136.34,136.1,136.18,65943.0,133.9545,134.0135,133.7776,133.8562,65943.0
2023-05-26 15:35:00,136.18,136.19,135.8,135.93,76425.0,133.8562,133.8661,133.4827,133.6105,76425.0
2023-05-26 15:40:00,135.93,136.13,135.82,136.12,71186.0,133.6105,133.8071,133.5024,133.7973,71186.0
2023-05-26 15:45:00,136.1,136.28,136.09,136.23,103489.0,133.7776,133.9545,133.7678,133.9054,103489.0
2023-05-26 15:50:00,136.19,136.2,135.87,136.06,243585.0,133.8661,133.8759,133.5515,133.7383,243585.0
2023-05-26 15:55:00,136.06,136.35,135.78,135.99,388408.0,133.7383,134.0233,133.4631,133.6695,388408.0
2023-05-30 09:30:00,138.0,138.8,136.73,137.75,318709.0,135.6452,136.4315,134.3969,135.3995,318709.0
2023-05-30 09:35:00,137.77,138.19,136.7,138.1,150908.0,135.4191,135.832,134.3674,135.7435,150908.0
2023-05-30 09:40:00,138.1,138.34,137.04,137.23,114000.0,135.7435,135.9794,134.7016,134.8883,114000.0
2023-05-30 09:45:00,137.1,137.77,137.04,137.62,100225.0,134.7606,135.4191,134.7016,135.2717,100225.0
2023-05-30 09:50:00,137.58,137.79,136.21,136.21,90796.0,135.2324,135.4388,133.8857,133.8857,90796.0
2023-05-30 09:55:00,136.24,136.75,135.95,136.52,221448.0,133.9152,134.4165,133.6302,134.1904,221448.0
2023-05-30 10:00:00,136.52,136.64,135.48,135.86,169624.0,134.1904,134.3084,133.1682,133.5417,169624.0
2023-05-30 10:05:00,135.88,136.45,135.67,135.9,72975.0,133.5614,134.1216,133.355,133.581,72975.0
2023-05-30 10:10:00,135.89,136.67,135.83,136.39,47428.0,133.5712,134.3379,133.5122,134.0627,47428.0
2023-05-30 10:15:00,136.38,136.86,136.15,136.86,151938.0,134.0528,134.5246,133.8268,134.5246,151938.0
2023-05-30 10:20:00,136.86,137.0,135.87,135.93,57660.0,134.5246,134.6623,133.5515,133.6105,57660.0
2023-05-30 10:25:00,135.95,136.38,135.93,136.24,87020.0,133.6302,134.0528,133.6105,133.9152,87020.0
2023-05-30 10:30:00,136.2,136.55,135.83,136.26,80144.0,133.8759,134.2199,133.5122,133.9349,80144.0
2023-05-30 10:35:00,136.27,136.91,136.16,136.72,56386.0,133.9447,134.5738,133.8366,134.387,56386.0
2023-05-30 10:40:00,136.69,136.89,136.59,136.76,38034.0,134.3575,134.5541,134.2593,134.4264,38034.0
2023-05-30 10:45:00,136.79,137.2,136.75,137.19,32891.0,134.4558,134.8588,134.4165,134.849,32891.0
2023-05-30 10:50:00,137.16,137.16,136.84,136.94,56936.0,134.8195,134.8195,134.505,134.6033,56936.0
2023-05-30 10:55:00,136.97,137.37,136.94,137.25,25472.0,134.6328,135.0259,134.6033,134.908,25472.0
2023-05-30 11:00:00,137.23,137.49,137.07,137.44,68384.0,134.8883,135.1439,134.7311,135.0947,68384.0
2023-05-30 11:05:00,137.44,137.6,137.18,137.49,70599.0,135.0947,135.252,134.8392,135.1439,70599.0
2023-05-30 11:10:00,137.48,137.71,137.33,137.58,47060.0,135.1341,135.3601,134.9866,135.2324,47060.0
2023-05-30 11:15:00,137.57,137.59,137.0,137.0,112953.0,135.2225,135.2422,134.6623,134.6623,112953.0
2023-05-30 11:20:00,136.99,137.22,136.91,137.06,107263.0,134.6524,134.8785,134.5738,134.7212,107263.0
2023-05-30 11:25:00,137.06,137.44,136.88,137.44,33290.0,134.7212,135.0947,134.5443,135.0947,33290.0
2023-05-30 11:30:00,137.45,137.49,137.07,137.24,31728.0,135.1046,135.1439,134.7311,134.8982,31728.0
2023-05-30 11:35:00,137.23,137.34,137.03,137.19,41866.0,134.8883,134.9965,134.6917,134.849,41866.0
2023-05-30 11:40:00,137.22,137.36,136.93,137.06,33360.0,134.8785,135.0161,134.5935,134.7212,33360.0
2023-05-30 11:45:00,137.06,137.19,136.94,137.08,16874.0,134.7212,134.849,134.6033,134.7409,16874.0
2023-05-30 11:50:00,137.1,137.26,136.98,137.13,19395.0,134.7606,134.9178,134.6426,134.79,19395.0
2023-05-30 11:55:00,137.15,137.21,136.95,137.21,18392.0,134.8097,134.8687,134.6131,134.8687,18392.0
2023-05-30 12:00:00,137.21,137.37,137.05,137.18,19745.0,134.8687,135.0259,134.7114,134.8392,19745.0
2023-05-30 12:05:00,137.15,137.22,136.97,137.06,14522.0,134.8097,134.8785,134.6328,134.7212,14522.0
2023-05-30 12:10:00,137.06,137.26,136.95,137.11,17884.0,134.7212,134.9178,134.6131,134.7704,17884.0
2023-05-30 12:15:00,137.08,137.26,136.95,137.14,23602.0,134.7409,134.9178,134.6131,134.7999,23602.0
2023-05-30 12:20:00,137.14,137.27,137.05,137.19,17258.0,134.7999,134.9276,134.7114,134.849,17258.0
2023-05-30 12:25:00,137.16,137.24,136.95,136.97,31251.0,134.8195,134.8982,134.6131,134.6328,31251.0
2023-05-30 12:30:00,136.95,137.21,136.94,137.0,25009.0,134.6131,134.8687,134.6033,134.6623,25009.0
2023-05-30 12:35:00,136.99,137.18,136.98,137.0,40807.0,134.6524,134.8392,134.6426,134.6623,40807.0
2023-05-30 12:40:00,137.03,137.12,136.73,137.1,41665.0,134.6917,134.7802,134.3969,134.7606,41665.0
2023-05-30 12:45:00,137.11,137.17,136.98,137.16,39825.0,134.7704,134.8294,134.6426,134.8195,39825.0
2023-05-30 12:50:00,137.14,137.31,137.13,137.28,30549.0,134.7999,134.967,134.79,134.9375,30549.0
2023-05-30 12:55:00,137.26,137.48,137.17,137.39,17951.0,134.9178,135.1341,134.8294,135.0456,17951.0
2023-05-30 13:00:00,137.41,137.41,137.23,137.31,37563.0,135.0653,135.0653,134.8883,134.967,37563.0
2023-05-30 13:05:00,137.3,137.4,137.01,137.08,54045.0,134.9571,135.0554,134.6721,134.7409,54045.0
2023-05-30 13:10:00,137.08,137.37,137.07,137.15,55695.0,134.7409,135.0259,134.7311,134.8097,55695.0
2023-05-30 13:15:00,137.15,137.15,137.02,137.14,17722.0,134.8097,134.8097,134.6819,134.7999,17722.0
2023-05-30 13:20:00,137.16,137.2,137.05,137.16,19018.0,134.8195,134.8588,134.7114,134.8195,19018.0
2023-05-30 13:25:00,137.16,137.16,136.52,136.65,24811.0,134.8195,134.8195,134.1904,134.3182,24811.0
2023-05-30 13:30:00,136.63,136.74,136.43,136.69,21557.0,134.2986,134.4067,134.102,134.3575,21557.0
2023-05-30 13:35:00,136.68,136.78,136.6,136.67,31138.0,134.3477,134.446,134.2691,134.3379,31138.0
2023-05-30 13:40:00,136.68,136.78,136.35,136.38,32498.0,134.3477,134.446,134.0233,134.0528,32498.0
2023-05-30 13:45:00,136.37,136.46,136.21,136.42,15815.0,134.043,134.1315,133.8857,134.0922,15815.0
2023-05-30 13:50:00,136.43,136.56,136.07,136.18,19641.0,134.102,134.2298,133.7481,133.8562,19641.0
2023-05-30 13:55:00,136.16,136.29,135.97,136.21,31384.0,133.8366,133.9644,133.6498,133.8857,31384.0
2023-05-30 14:00:00,136.19,136.21,135.9,135.98,51795.0,133.8661,133.8857,133.581,133.6597,51795.0
2023-05-30 14:05:00,136.0,136.2,135.99,136.19,26768.0,133.6793,133.8759,133.6695,133.8661,26768.0
2023-05-30 14:10:00,136.19,136.35,136.06,136.1,21114.0,133.8661,134.0233,133.7383,133.7776,21114.0
2023-05-30 14:15:00,136.11,136.37,136.1,136.37,20497.0,133.7874,134.043,133.7776,134.043,20497.0
2023-05-30 14:20:00,136.37,136.4,136.22,136.3,19092.0,134.043,134.0725,133.8956,133.9742,19092.0
2023-05-30 14:25:00,136.3,136.61,136.29,136.49,18691.0,133.9742,134.2789,133.9644,134.161,18691.0
2023-05-30 14:30:00,136.5,136.68,136.5,136.57,14491.0,134.1708,134.3477,134.1708,134.2396,14491.0
2023-05-30 14:35:00,136.59,136.66,136.48,136.55,14360.0,134.2593,134.3281,134.1511,134.2199,14360.0
2023-05-30 14:40:00,136.56,137.02,136.56,137.02,15346.0,134.2298,134.6819,134.2298,134.6819,15346.0
2023-05-30 14:45:00,137.04,137.1,136.89,136.97,19844.0,134.7016,134.7606,134.5541,134.6328,19844.0
2023-05-30 14:50:00,137.0,137.26,136.85,137.09,20150.0,134.6623,134.9178,134.5148,134.7507,20150.0
2023-05-30 14:55:00,137.12,137.16,136.81,136.84,13773.0,134.7802,134.8195,134.4755,134.505,13773.0
2023-05-30 15:00:00,136.86,137.12,136.83,137.08,17112.0,134.5246,134.7802,134.4952,134.7409,17112.0
2023-05-30 15:05:00,137.12,137.23,137.03,137.21,17755.0,134.7802,134.8883,134.6917,134.8687,17755.0
2023-05-30 15:10:00,137.2,137.2,136.63,136.7,19777.0,134.8588,134.8588,134.2986,134.3674,19777.0
2023-05-30 15:15:00,136.68,136.76,136.56,136.75,21418.0,134.3477,134.4264,134.2298,134.4165,21418.0
2023-05-30 15:20:00,136.75,136.99,136.69,136.75,45107.0,134.4165,134.6524,134.3575,134.4165,45107.0
2023-05-30 15:25:00,136.72,136.98,136.72,136.86,20273.0,134.387,134.6426,134.387,134.5246,20273.0
2023-05-30 15:30:00,136.86,136.96,136.68,136.76,26273.0,134.5246,134.6229,134.3477,134.4264,26273.0
2023-05-30 15:35:00,136.77,136.78,136.42,136.63,24740.0,134.4362,134.446,134.0922,134.2986,24740.0
2023-05-30 15:40:00,136.6,136.66,136.47,136.63,44388.0,134.2691,134.3281,134.1413,134.2986,44388.0
2023-05-30 15:45:00,136.63,136.84,136.62,136.69,84504.0,134.2986,134.505,134.2887,134.3575,84504.0
2023-05-30 15:50:00,136.69,136.71,136.2,136.44,187351.0,134.3575,134.3772,133.8759,134.1118,187351.0
2023-05-30 15:55:00,136.42,136.67,136.31,136.62,438366.0,134.0922,134.3379,133.984,134.2887,438366.0
2023-05-31 09:30:00,133.6,135.43,133.36,135.25,299798.0,131.3203,133.119,131.0844,132.9421,299798.0
2023-05-31 09:35:00,135.2,135.75,134.93,135.63,88921.0,132.893,133.4336,132.6276,133.3156,88921.0
2023-05-31 09:40:00,135.56,135.57,134.49,134.91,56144.0,133.2468,133.2567,132.1951,132.6079,56144.0
2023-05-31 09:45:00,134.84,134.91,134.3,134.72,55349.0,132.5391,132.6079,132.0083,132.4212,55349.0
2023-05-31 09:50:00,134.66,135.2,134.33,134.63,59539.0,132.3622,132.893,132.0378,132.3327,59539.0
2023-05-31 09:55:00,134.66,134.89,134.5,134.55,28789.0,132.3622,132.5883,132.2049,132.2541,28789.0
2023-05-31 10:00:00,134.5,134.72,134.26,134.52,34196.0,132.2049,132.4212,131.969,132.2246,34196.0
2023-05-31 10:05:00,134.49,134.51,134.07,134.15,37966.0,132.1951,132.2147,131.7823,131.8609,37966.0
2023-05-31 10:10:00,134.09,134.14,133.53,133.53,47636.0,131.8019,131.8511,131.2515,131.2515,47636.0
2023-05-31 10:15:00,133.6,133.76,133.25,133.59,53232.0,131.3203,131.4775,130.9762,131.3104,53232.0
2023-05-31 10:20:00,133.61,133.61,133.1,133.38,136613.0,131.3301,131.3301,130.8288,131.104,136613.0
2023-05-31 10:25:00,133.38,133.4,132.9,133.11,64125.0,131.104,131.1237,130.6322,130.8386,64125.0
2023-05-31 10:30:00,133.11,133.29,132.77,132.84,85019.0,130.8386,131.0156,130.5044,130.5732,85019.0
2023-05-31 10:35:00,132.87,133.03,132.71,132.9,33124.0,130.6027,130.76,130.4455,130.6322,33124.0
2023-05-31 10:40:00,132.95,133.27,132.86,133.27,68644.0,130.6814,130.9959,130.5929,130.9959,68644.0
2023-05-31 10:45:00,133.28,133.47,133.01,133.42,30995.0,131.0057,131.1925,130.7403,131.1433,30995.0
2023-05-31 10:50:00,133.45,133.82,133.43,133.71,65663.0,131.1728,131.5365,131.1532,131.4284,65663.0
2023-05-31 10:55:00,133.72,133.73,132.84,133.0,46764.0,131.4382,131.4481,130.5732,130.7305,46764.0
2023-05-31 11:00:00,133.0,133.09,132.76,133.09,39243.0,130.7305,130.819,130.4946,130.819,39243.0
2023-05-31 11:05:00,133.08,133.35,132.85,133.23,28249.0,130.8091,131.0745,130.5831,130.9566,28249.0
2023-05-31 11:10:00,133.27,133.42,132.99,133.03,25417.0,130.9959,131.1433,130.7207,130.76,25417.0
2023-05-31 11:15:00,133.06,133.09,132.63,132.69,21554.0,130.7895,130.819,130.3668,130.4258,21554.0
2023-05-31 11:20:00,132.71,133.19,132.71,133.18,32026.0,130.4455,130.9173,130.4455,130.9074,32026.0
2023-05-31 11:25:00,133.18,133.18,132.45,132.47,34755.0,130.9074,130.9074,130.1899,130.2096,34755.0
2023-05-31 11:30:00,132.48,132.63,132.16,132.54,44180.0,130.2194,130.3668,129.9048,130.2784,44180.0
2023-05-31 11:35:00,132.53,132.75,132.36,132.62,22583.0,130.2685,130.4848,130.1014,130.357,22583.0
2023-05-31 11:40:00,132.62,132.71,132.46,132.62,27249.0,130.357,130.4455,130.1997,130.357,27249.0
2023-05-31 11:45:00,132.65,132.65,132.27,132.61,45093.0,130.3865,130.3865,130.013,130.3472,45093.0
2023-05-31 11:50:00,132.59,132.96,132.54,132.87,19853.0,130.3275,130.6912,130.2784,130.6027,19853.0
2023-05-31 11:55:00,132.88,133.07,132.69,132.81,39709.0,130.6126,130.7993,130.4258,130.5438,39709.0
2023-05-31 12:00:00,132.83,133.06,132.75,133.06,24857.0,130.5634,130.7895,130.4848,130.7895,24857.0
2023-05-31 12:05:00,133.06,133.06,132.72,132.97,17563.0,130.7895,130.7895,130.4553,130.701,17563.0
2023-05-31 12:10:00,132.97,133.22,132.92,133.22,15387.0,130.701,130.9468,130.6519,130.9468,15387.0
2023-05-31 12:15:00,133.21,133.23,133.03,133.09,22050.0,130.9369,130.9566,130.76,130.819,22050.0
2023-05-31 12:20:00,133.01,133.07,132.89,132.97,17604.0,130.7403,130.7993,130.6224,130.701,17604.0
2023-05-31 12:25:00,132.93,132.97,132.52,132.56,17078.0,130.6617,130.701,130.2587,130.298,17078.0
2023-05-31 12:30:00,132.6,132.8,132.55,132.77,14607.0,130.3373,130.5339,130.2882,130.5044,14607.0
2023-05-31 12:35:00,132.76,132.92,132.73,132.8,14927.0,130.4946,130.6519,130.4651,130.5339,14927.0
2023-05-31 12:40:00,132.77,132.85,132.69,132.81,14931.0,130.5044,130.5831,130.4258,130.5438,14931.0
2023-05-31 12:45:00,132.83,133.0,132.78,132.79,17472.0,130.5634,130.7305,130.5143,130.5241,17472.0
2023-05-31 12:50:00,132.75,132.75,132.41,132.65,13395.0,130.4848,130.4848,130.1506,130.3865,13395.0
2023-05-31 12:55:00,132.65,132.75,132.58,132.64,11025.0,130.3865,130.4848,130.3177,130.3767,11025.0
2023-05-31 13:00:00,132.63,132.67,132.52,132.63,11543.0,130.3668,130.4061,130.2587,130.3668,11543.0
2023-05-31 13:05:00,132.63,132.92,132.6,132.92,7522.0,130.3668,130.6519,130.3373,130.6519,7522.0
2023-05-31 13:10:00,132.95,133.04,132.85,133.0,23651.0,130.6814,130.7698,130.5831,130.7305,23651.0
2023-05-31 13:15:00,133.0,133.15,132.97,133.02,12193.0,130.7305,130.878,130.701,130.7502,12193.0
2023-05-31 13:20:00,133.0,133.3,132.96,133.18,20277.0,130.7305,131.0254,130.6912,130.9074,20277.0
2023-05-31 13:25:00,133.15,133.33,133.06,133.33,20243.0,130.878,131.0549,130.7895,131.0549,20243.0
2023-05-31 13:30:00,133.33,133.55,133.3,133.5,26099.0,131.0549,131.2711,131.0254,131.222,26099.0
2023-05-31 13:35:00,133.52,133.79,133.41,133.78,34260.0,131.2416,131.507,131.1335,131.4972,34260.0
2023-05-31 13:40:00,133.81,133.98,133.64,133.64,15174.0,131.5267,131.6938,131.3596,131.3596,15174.0
2023-05-31 13:45:00,133.65,133.69,133.32,133.38,16495.0,131.3694,131.4087,131.0451,131.104,16495.0
2023-05-31 13:50:00,133.42,133.55,133.34,133.36,13324.0,131.1433,131.2711,131.0647,131.0844,13324.0
2023-05-31 13:55:00,133.32,133.52,133.28,133.48,11930.0,131.0451,131.2416,131.0057,131.2023,11930.0
2023-05-31 14:00:00,133.47,133.5,133.25,133.46,17130.0,131.1925,131.222,130.9762,131.1827,17130.0
2023-05-31 14:05:00,133.49,133.52,133.35,133.41,14236.0,131.2122,131.2416,131.0745,131.1335,14236.0
2023-05-31 14:10:00,133.39,133.59,133.39,133.5,16176.0,131.1139,131.3104,131.1139,131.222,16176.0
2023-05-31 14:15:00,133.53,133.59,133.38,133.47,13396.0,131.2515,131.3104,131.104,131.1925,13396.0
2023-05-31 14:20:00,133.48,133.5,133.38,133.47,12307.0,131.2023,131.222,131.104,131.1925,12307.0
2023-05-31 14:25:00,133.48,133.61,133.4,133.58,13366.0,131.2023,131.3301,131.1237,131.3006,13366.0
2023-05-31 14:30:00,133.58,133.59,133.4,133.42,14148.0,131.3006,131.3104,131.1237,131.1433,14148.0
2023-05-31 14:35:00,133.42,133.62,133.41,133.5,11419.0,131.1433,131.3399,131.1335,131.222,11419.0
2023-05-31 14:40:00,133.5,133.59,133.43,133.59,19985.0,131.222,131.3104,131.1532,131.3104,19985.0
2023-05-31 14:45:00,133.56,133.65,133.49,133.59,25426.0,131.281,131.3694,131.2122,131.3104,25426.0
2023-05-31 14:50:00,133.59,133.69,133.44,133.67,162967.0,131.3104,131.4087,131.163,131.3891,162967.0
2023-05-31 14:55:00,133.7,133.9,133.6,133.68,25704.0,131.4186,131.6152,131.3203,131.3989,25704.0
2023-05-31 15:00:00,133.67,133.72,133.09,133.25,105922.0,131.3891,131.4382,130.819,130.9762,105922.0
2023-05-31 15:05:00,133.31,133.32,132.99,133.11,38561.0,131.0352,131.0451,130.7207,130.8386,38561.0
2023-05-31 15:10:00,133.12,133.21,132.91,133.17,36592.0,130.8485,130.9369,130.642,130.8976,36592.0
2023-05-31 15:15:00,133.17,133.33,133.14,133.33,28211.0,130.8976,131.0549,130.8681,131.0549,28211.0
2023-05-31 15:20:00,133.31,133.41,133.24,133.38,49192.0,131.0352,131.1335,130.9664,131.104,49192.0
2023-05-31 15:25:00,133.36,133.46,133.26,133.44,58013.0,131.0844,131.1827,130.9861,131.163,58013.0
2023-05-31 15:30:00,133.46,133.51,133.36,133.43,88276.0,131.1827,131.2318,131.0844,131.1532,88276.0
2023-05-31 15:35:00,133.44,133.59,133.33,133.53,61464.0,131.163,131.3104,131.0549,131.2515,61464.0
2023-05-31 15:40:00,133.54,133.64,133.39,133.49,85965.0,131.2613,131.3596,131.1139,131.2122,85965.0
2023-05-31 15:45:00,133.48,133.55,133.31,133.38,78942.0,131.2023,131.2711,131.0352,131.104,78942.0
2023-05-31 15:50:00,133.4,133.56,132.67,132.94,245227.0,131.1237,131.281,130.4061,130.6715,245227.0
2023-05-31 15:55:00,132.96,133.36,132.76,133.21,434526.0,130.6912,131.0844,130.4946,130.9369,434526.0
2023-06-01 09:30:00,133.93,134.27,133.51,133.54,126509.0,131.6446,131.9788,131.2318,131.2613,126509.0
2023-06-01 09:35:00,133.51,134.08,133.37,134.0,49888.0,131.2318,131.7921,131.0942,131.7134,49888.0
2023-06-01 09:40:00,133.93,134.86,133.93,134.12,45506.0,131.6446,132.5588,131.6446,131.8314,45506.0
2023-06-01 09:45:00,134.22,134.35,133.28,133.56,39265.0,131.9297,132.0575,131.0057,131.281,39265.0
2023-06-01 09:50:00,133.53,133.65,132.75,133.43,42519.0,131.2515,131.3694,130.4848,131.1532,42519.0
2023-06-01 09:55:00,133.44,133.81,133.33,133.39,22282.0,131.163,131.5267,131.0549,131.1139,22282.0
2023-06-01 10:00:00,133.38,133.87,133.25,133.53,31107.0,131.104,131.5857,130.9762,131.2515,31107.0
2023-06-01 10:05:00,133.58,133.74,132.9,132.91,29468.0,131.3006,131.4579,130.6322,130.642,29468.0
2023-06-01 10:10:00,132.93,133.01,132.7,132.99,22243.0,130.6617,130.7403,130.4356,130.7207,22243.0
2023-06-01 10:15:00,133.02,133.02,132.19,132.33,35379.0,130.7502,130.7502,129.9343,130.0719,35379.0
2023-06-01 10:20:00,132.34,132.34,131.69,131.77,30303.0,130.0818,130.0818,129.4429,129.5215,30303.0
2023-06-01 10:25:00,131.76,132.35,131.71,132.31,48389.0,129.5117,130.0916,129.4625,130.0523,48389.0
2023-06-01 10:30:00,132.36,132.52,131.72,131.85,27093.0,130.1014,130.2587,129.4724,129.6001,27093.0
2023-06-01 10:35:00,131.85,132.29,131.75,132.26,31643.0,129.6001,130.0326,129.5018,130.0031,31643.0
2023-06-01 10:40:00,132.23,132.85,132.11,132.79,18802.0,129.9737,130.5831,129.8557,130.5241,18802.0
2023-06-01 10:45:00,132.82,133.19,132.76,132.9,37050.0,130.5536,130.9173,130.4946,130.6322,37050.0
2023-06-01 10:50:00,132.87,132.94,132.62,132.67,12417.0,130.6027,130.6715,130.357,130.4061,12417.0
2023-06-01 10:55:00,132.68,132.95,132.59,132.88,25659.0,130.416,130.6814,130.3275,130.6126,25659.0
2023-06-01 11:00:00,132.9,132.96,132.75,132.92,13497.0,130.6322,130.6912,130.4848,130.6519,13497.0
2023-06-01 11:05:00,132.92,132.96,132.72,132.8,13794.0,130.6519,130.6912,130.4553,130.5339,13794.0
2023-06-01 11:10:00,132.81,133.42,132.74,133.34,32019.0,130.5438,131.1433,130.4749,131.0647,32019.0
2023-06-01 11:15:00,133.33,133.62,133.32,133.42,19360.0,131.0549,131.3399,131.0451,131.1433,19360.0
2023-06-01 11:20:00,133.38,133.52,133.27,133.48,24437.0,131.104,131.2416,130.9959,131.2023,24437.0
2023-06-01 11:25:00,133.49,133.71,133.47,133.66,26480.0,131.2122,131.4284,131.1925,131.3792,26480.0
2023-06-01 11:30:00,133.69,134.01,133.63,133.91,34134.0,131.4087,131.7233,131.3498,131.625,34134.0
2023-06-01 11:35:00,133.9,134.16,133.83,133.95,25792.0,131.6152,131.8707,131.5463,131.6643,25792.0
2023-06-01 11:40:00,133.93,134.22,133.87,134.12,21923.0,131.6446,131.9297,131.5857,131.8314,21923.0
2023-06-01 11:45:00,134.1,134.44,134.07,134.4,25243.0,131.8117,132.1459,131.7823,132.1066,25243.0
2023-06-01 11:50:00,134.42,134.48,134.26,134.38,17624.0,132.1263,132.1853,131.969,132.087,17624.0
2023-06-01 11:55:00,134.38,134.61,134.22,134.55,16476.0,132.087,132.313,131.9297,132.2541,16476.0
2023-06-01 12:00:00,134.6,134.84,134.55,134.64,24188.0,132.3032,132.5391,132.2541,132.3425,24188.0
2023-06-01 12:05:00,134.64,134.82,134.6,134.78,17901.0,132.3425,132.5195,132.3032,132.4801,17901.0
2023-06-01 12:10:00,134.74,134.95,134.74,134.95,16450.0,132.4408,132.6472,132.4408,132.6472,16450.0
2023-06-01 12:15:00,134.95,135.36,134.8,135.33,40507.0,132.6472,133.0502,132.4998,133.0208,40507.0
2023-06-01 12:20:00,135.3,135.47,135.17,135.36,31790.0,132.9913,133.1584,132.8635,133.0502,31790.0
2023-06-01 12:25:00,135.35,135.38,134.86,134.99,26653.0,133.0404,133.0699,132.5588,132.6866,26653.0
2023-06-01 12:30:00,135.08,135.24,134.87,134.88,16299.0,132.775,132.9323,132.5686,132.5784,16299.0
2023-06-01 12:35:00,134.86,135.15,134.84,135.15,18332.0,132.5588,132.8438,132.5391,132.8438,18332.0
2023-06-01 12:40:00,135.09,135.12,134.84,134.88,29250.0,132.7848,132.8143,132.5391,132.5784,29250.0
2023-06-01 12:45:00,134.89,135.08,134.75,134.97,19103.0,132.5883,132.775,132.4507,132.6669,19103.0
2023-06-01 12:50:00,135.04,135.11,134.89,135.02,12563.0,132.7357,132.8045,132.5883,132.716,12563.0
2023-06-01 12:55:00,135.04,135.17,134.94,135.11,19108.0,132.7357,132.8635,132.6374,132.8045,19108.0
2023-06-01 13:00:00,135.13,135.18,134.97,135.0,23414.0,132.8242,132.8733,132.6669,132.6964,23414.0
2023-06-01 13:05:00,135.01,135.2,134.93,135.03,13685.0,132.7062,132.893,132.6276,132.7259,13685.0
2023-06-01 13:10:00,135.06,135.2,135.02,135.14,11506.0,132.7554,132.893,132.716,132.834,11506.0
2023-06-01 13:15:00,135.16,135.16,134.89,134.94,16802.0,132.8537,132.8537,132.5883,132.6374,16802.0
2023-06-01 13:20:00,134.93,135.06,134.82,134.87,21143.0,132.6276,132.7554,132.5195,132.5686,21143.0
2023-06-01 13:25:00,134.89,134.89,134.62,134.68,9236.0,132.5883,132.5883,132.3229,132.3818,9236.0
2023-06-01 13:30:00,134.69,134.74,134.57,134.72,13788.0,132.3917,132.4408,132.2737,132.4212,13788.0
2023-06-01 13:35:00,134.72,135.03,134.7,134.99,58285.0,132.4212,132.7259,132.4015,132.6866,58285.0
2023-06-01 13:40:00,134.99,135.1,134.85,135.09,16583.0,132.6866,132.7947,132.5489,132.7848,16583.0
2023-06-01 13:45:00,135.11,135.27,135.01,135.22,19932.0,132.8045,132.9618,132.7062,132.9126,19932.0
2023-06-01 13:50:00,135.24,135.27,135.05,135.16,9769.0,132.9323,132.9618,132.7455,132.8537,9769.0
2023-06-01 13:55:00,135.16,135.25,135.04,135.22,11441.0,132.8537,132.9421,132.7357,132.9126,11441.0
2023-06-01 14:00:00,135.21,135.58,135.13,135.51,83210.0,132.9028,133.2665,132.8242,133.1977,83210.0
2023-06-01 14:05:00,135.58,135.69,135.45,135.45,20521.0,133.2665,133.3746,133.1387,133.1387,20521.0
2023-06-01 14:10:00,135.43,135.56,135.23,135.26,11344.0,133.119,133.2468,132.9225,132.9519,11344.0
2023-06-01 14:15:00,135.25,135.4,135.17,135.21,14754.0,132.9421,133.0896,132.8635,132.9028,14754.0
2023-06-01 14:20:00,135.21,135.49,135.21,135.37,16537.0,132.9028,133.178,132.9028,133.0601,16537.0
2023-06-01 14:25:00,135.39,135.46,135.32,135.37,9998.0,133.0797,133.1485,133.0109,133.0601,9998.0
2023-06-01 14:30:00,135.39,135.42,135.26,135.28,12743.0,133.0797,133.1092,132.9519,132.9716,12743.0
2023-06-01 14:35:00,135.29,135.35,135.17,135.25,19331.0,132.9814,133.0404,132.8635,132.9421,19331.0
2023-06-01 14:40:00,135.29,135.46,135.26,135.39,18628.0,132.9814,133.1485,132.9519,133.0797,18628.0
2023-06-01 14:45:00,135.36,135.46,135.3,135.39,14969.0,133.0502,133.1485,132.9913,133.0797,14969.0
2023-06-01 14:50:00,135.39,135.66,135.35,135.65,20815.0,133.0797,133.3451,133.0404,133.3353,20815.0
2023-06-01 14:55:00,135.63,135.71,135.4,135.41,82982.0,133.3156,133.3943,133.0896,133.0994,82982.0
2023-06-01 15:00:00,135.39,135.7,135.32,135.65,19134.0,133.0797,133.3844,133.0109,133.3353,19134.0
2023-06-01 15:05:00,135.73,135.92,135.67,135.85,21925.0,133.4139,133.6007,133.355,133.5319,21925.0
2023-06-01 15:10:00,135.87,136.08,135.85,136.08,37377.0,133.5515,133.758,133.5319,133.758,37377.0
2023-06-01 15:15:00,136.12,136.19,135.94,136.0,30228.0,133.7973,133.8661,133.6203,133.6793,30228.0
2023-06-01 15:20:00,136.0,136.0,135.64,135.64,34910.0,133.6793,133.6793,133.3255,133.3255,34910.0
2023-06-01 15:25:00,135.6,135.69,135.45,135.5,27936.0,133.2861,133.3746,133.1387,133.1879,27936.0
2023-06-01 15:30:00,135.5,135.54,135.23,135.3,38100.0,133.1879,133.2272,132.9225,132.9913,38100.0
2023-06-01 15:35:00,135.3,135.3,134.72,134.88,47454.0,132.9913,132.9913,132.4212,132.5784,47454.0
2023-06-01 15:40:00,134.86,134.92,134.72,134.86,50322.0,132.5588,132.6177,132.4212,132.5588,50322.0
2023-06-01 15:45:00,134.84,135.03,134.83,134.94,72648.0,132.5391,132.7259,132.5293,132.6374,72648.0
2023-06-01 15:50:00,134.97,135.09,134.71,134.81,137780.0,132.6669,132.7848,132.4113,132.5096,137780.0
2023-06-01 15:55:00,134.81,134.85,134.73,134.8,217045.0,132.5096,132.5489,132.431,132.4998,217045.0
2023-06-02 09:30:00,135.26,135.33,134.1,134.49,169287.0,132.9519,133.0208,131.8117,132.1951,169287.0
2023-06-02 09:35:00,134.54,134.84,133.65,133.74,85778.0,132.2442,132.5391,131.3694,131.4579,85778.0
2023-06-02 09:40:00,133.77,134.77,133.7,134.43,70365.0,131.4874,132.4703,131.4186,132.1361,70365.0
2023-06-02 09:45:00,134.5,134.5,133.28,133.71,63656.0,132.2049,132.2049,131.0057,131.4284,63656.0
2023-06-02 09:50:00,133.82,133.88,133.11,133.31,132020.0,131.5365,131.5955,130.8386,131.0352,132020.0
2023-06-02 09:55:00,133.32,133.33,132.4,132.48,71257.0,131.0451,131.0549,130.1408,130.2194,71257.0
2023-06-02 10:00:00,132.46,133.04,132.38,133.02,62215.0,130.1997,130.7698,130.1211,130.7502,62215.0
2023-06-02 10:05:00,133.0,133.21,132.55,132.69,51595.0,130.7305,130.9369,130.2882,130.4258,51595.0
2023-06-02 10:10:00,132.66,133.37,132.65,133.21,30610.0,130.3963,131.0942,130.3865,130.9369,30610.0
2023-06-02 10:15:00,133.22,133.6,133.06,133.6,27691.0,130.9468,131.3203,130.7895,131.3203,27691.0
2023-06-02 10:20:00,133.59,133.81,133.11,133.11,25989.0,131.3104,131.5267,130.8386,130.8386,25989.0
2023-06-02 10:25:00,133.07,133.83,133.01,133.72,19816.0,130.7993,131.5463,130.7403,131.4382,19816.0
2023-06-02 10:30:00,133.72,133.74,133.16,133.22,32354.0,131.4382,131.4579,130.8878,130.9468,32354.0
2023-06-02 10:35:00,133.2,133.52,133.13,133.49,23791.0,130.9271,131.2416,130.8583,131.2122,23791.0
2023-06-02 10:40:00,133.49,133.66,133.29,133.64,34388.0,131.2122,131.3792,131.0156,131.3596,34388.0
2023-06-02 10:45:00,133.64,134.05,133.59,133.77,33349.0,131.3596,131.7626,131.3104,131.4874,33349.0
2023-06-02 10:50:00,133.75,133.95,133.65,133.75,25094.0,131.4677,131.6643,131.3694,131.4677,25094.0
2023-06-02 10:55:00,133.74,133.97,133.67,133.84,21862.0,131.4579,131.684,131.3891,131.5562,21862.0
2023-06-02 11:00:00,133.87,134.16,133.8,134.0,27269.0,131.5857,131.8707,131.5169,131.7134,27269.0
2023-06-02 11:05:00,134.02,134.22,133.99,134.06,24157.0,131.7331,131.9297,131.7036,131.7724,24157.0
2023-06-02 11:10:00,134.06,134.27,133.82,133.83,49436.0,131.7724,131.9788,131.5365,131.5463,49436.0
2023-06-02 11:15:00,133.84,134.08,133.78,133.84,26018.0,131.5562,131.7921,131.4972,131.5562,26018.0
2023-06-02 11:20:00,133.83,134.08,133.78,133.91,46971.0,131.5463,131.7921,131.4972,131.625,46971.0
2023-06-02 11:25:00,133.94,134.03,133.84,133.85,33247.0,131.6545,131.7429,131.5562,131.566,33247.0
2023-06-02 11:30:00,133.89,134.07,133.83,133.99,68362.0,131.6053,131.7823,131.5463,131.7036,68362.0
2023-06-02 11:35:00,133.95,134.2,133.82,134.12,30174.0,131.6643,131.91,131.5365,131.8314,30174.0
2023-06-02 11:40:00,134.15,134.6,134.12,134.59,28920.0,131.8609,132.3032,131.8314,132.2934,28920.0
2023-06-02 11:45:00,134.65,134.65,134.18,134.2,24680.0,132.3524,132.3524,131.8904,131.91,24680.0
2023-06-02 11:50:00,134.17,134.17,133.9,134.09,24367.0,131.8805,131.8805,131.6152,131.8019,24367.0
2023-06-02 11:55:00,134.09,134.29,134.08,134.22,16834.0,131.8019,131.9985,131.7921,131.9297,16834.0
2023-06-02 12:00:00,134.21,134.26,133.99,134.09,14348.0,131.9199,131.969,131.7036,131.8019,14348.0
2023-06-02 12:05:00,134.12,134.25,134.07,134.15,15681.0,131.8314,131.9592,131.7823,131.8609,15681.0
2023-06-02 12:10:00,134.14,134.2,133.9,133.97,10777.0,131.8511,131.91,131.6152,131.684,10777.0
2023-06-02 12:15:00,133.98,134.22,133.91,134.21,14841.0,131.6938,131.9297,131.625,131.9199,14841.0
2023-06-02 12:20:00,134.28,134.38,134.27,134.32,9795.0,131.9887,132.087,131.9788,132.028,9795.0
2023-06-02 12:25:00,134.35,134.4,134.25,134.37,12790.0,132.0575,132.1066,131.9592,132.0771,12790.0
2023-06-02 12:30:00,134.38,134.56,134.28,134.37,24137.0,132.087,132.2639,131.9887,132.0771,24137.0
2023-06-02 12:35:00,134.37,134.43,134.22,134.31,13551.0,132.0771,132.1361,131.9297,132.0182,13551.0
2023-06-02 12:40:00,134.34,134.44,134.25,134.44,13895.0,132.0476,132.1459,131.9592,132.1459,13895.0
2023-06-02 12:45:00,134.42,134.72,134.4,134.63,17722.0,132.1263,132.4212,132.1066,132.3327,17722.0
2023-06-02 12:50:00,134.62,134.72,134.58,134.7,41394.0,132.3229,132.4212,132.2836,132.4015,41394.0
2023-06-02 12:55:00,134.68,134.68,134.4,134.41,11325.0,132.3818,132.3818,132.1066,132.1165,11325.0
2023-06-02 13:00:00,134.42,134.45,134.23,134.38,20981.0,132.1263,132.1558,131.9395,132.087,20981.0
2023-06-02 13:05:00,134.42,134.56,134.4,134.48,18660.0,132.1263,132.2639,132.1066,132.1853,18660.0
2023-06-02 13:10:00,134.51,134.51,134.21,134.25,13816.0,132.2147,132.2147,131.9199,131.9592,13816.0
2023-06-02 13:15:00,134.26,134.43,134.12,134.33,24043.0,131.969,132.1361,131.8314,132.0378,24043.0
2023-06-02 13:20:00,134.34,134.6,134.3,134.52,10905.0,132.0476,132.3032,132.0083,132.2246,10905.0
2023-06-02 13:25:00,134.53,134.79,134.53,134.72,14989.0,132.2344,132.49,132.2344,132.4212,14989.0
2023-06-02 13:30:00,134.74,134.77,134.4,134.49,18355.0,132.4408,132.4703,132.1066,132.1951,18355.0
2023-06-02 13:35:00,134.5,134.53,134.32,134.43,12903.0,132.2049,132.2344,132.028,132.1361,12903.0
2023-06-02 13:40:00,134.41,134.52,134.32,134.5,10911.0,132.1165,132.2246,132.028,132.2049,10911.0
2023-06-02 13:45:00,134.49,134.58,134.44,134.55,20185.0,132.1951,132.2836,132.1459,132.2541,20185.0
2023-06-02 13:50:00,134.58,134.64,134.42,134.45,27628.0,132.2836,132.3425,132.1263,132.1558,27628.0
2023-06-02 13:55:00,134.47,134.47,134.32,134.43,22965.0,132.1754,132.1754,132.028,132.1361,22965.0
2023-06-02 14:00:00,134.44,134.58,134.39,134.48,14849.0,132.1459,132.2836,132.0968,132.1853,14849.0
2023-06-02 14:05:00,134.41,134.42,134.1,134.42,22845.0,132.1165,132.1263,131.8117,132.1263,22845.0
2023-06-02 14:10:00,134.43,134.49,134.24,134.25,24047.0,132.1361,132.1951,131.9494,131.9592,24047.0
2023-06-02 14:15:00,134.24,134.36,134.2,134.35,14257.0,131.9494,132.0673,131.91,132.0575,14257.0
2023-06-02 14:20:00,134.38,134.55,134.36,134.54,12871.0,132.087,132.2541,132.0673,132.2442,12871.0
2023-06-02 14:25:00,134.54,134.62,134.38,134.48,17499.0,132.2442,132.3229,132.087,132.1853,17499.0
2023-06-02 14:30:00,134.48,134.81,134.48,134.7,21395.0,132.1853,132.5096,132.1853,132.4015,21395.0
2023-06-02 14:35:00,134.67,134.77,134.59,134.68,13456.0,132.372,132.4703,132.2934,132.3818,13456.0
2023-06-02 14:40:00,134.71,134.72,134.58,134.71,15634.0,132.4113,132.4212,132.2836,132.4113,15634.0
2023-06-02 14:45:00,134.71,134.73,134.54,134.55,12786.0,132.4113,132.431,132.2442,132.2541,12786.0
2023-06-02 14:50:00,134.53,134.59,134.42,134.46,16420.0,132.2344,132.2934,132.1263,132.1656,16420.0
2023-06-02 14:55:00,134.42,134.46,134.31,134.43,11553.0,132.1263,132.1656,132.0182,132.1361,11553.0
2023-06-02 15:00:00,134.44,134.65,134.43,134.53,17358.0,132.1459,132.3524,132.1361,132.2344,17358.0
2023-06-02 15:05:00,134.5,134.68,134.46,134.48,15399.0,132.2049,132.3818,132.1656,132.1853,15399.0
2023-06-02 15:10:00,134.47,134.58,134.41,134.52,15086.0,132.1754,132.2836,132.1165,132.2246,15086.0
2023-06-02 15:15:00,134.55,134.71,134.55,134.66,15467.0,132.2541,132.4113,132.2541,132.3622,15467.0
2023-06-02 15:20:00,134.65,134.85,134.6,134.69,16669.0,132.3524,132.5489,132.3032,132.3917,16669.0
2023-06-02 15:25:00,134.66,134.7,134.52,134.53,30513.0,132.3622,132.4015,132.2246,132.2344,30513.0
2023-06-02 15:30:00,134.49,134.65,134.43,134.63,23802.0,132.1951,132.3524,132.1361,132.3327,23802.0
2023-06-02 15:35:00,134.66,134.85,134.65,134.71,31820.0,132.3622,132.5489,132.3524,132.4113,31820.0
2023-06-02 15:40:00,134.72,134.83,134.59,134.67,31061.0,132.4212,132.5293,132.2934,132.372,31061.0
2023-06-02 15:45:00,134.66,134.84,134.6,134.71,36918.0,132.3622,132.5391,132.3032,132.4113,36918.0
2023-06-02 15:50:00,134.66,134.8,134.49,134.71,84981.0,132.3622,132.4998,132.1951,132.4113,84981.0
2023-06-02 15:55:00,134.71,134.72,134.52,134.64,183406.0,132.4113,132.4212,132.2246,132.3425,183406.0
2023-06-05 09:30:00,134.95,135.15,133.99,134.36,133525.0,132.6472,132.8438,131.7036,132.0673,133525.0
2023-06-05 09:35:00,134.41,134.42,134.06,134.35,22707.0,132.1165,132.1263,131.7724,132.0575,22707.0
2023-06-05 09:40:00,134.42,135.1,134.29,134.77,40265.0,132.1263,132.7947,131.9985,132.4703,40265.0
2023-06-05 09:45:00,134.77,134.93,134.23,134.23,34566.0,132.4703,132.6276,131.9395,131.9395,34566.0
2023-06-05 09:50:00,134.24,134.26,133.52,133.68,20273.0,131.9494,131.969,131.2416,131.3989,20273.0
2023-06-05 09:55:00,133.59,133.85,133.19,133.19,40050.0,131.3104,131.566,130.9173,130.9173,40050.0
2023-06-05 10:00:00,133.17,133.77,133.07,133.66,46012.0,130.8976,131.4874,130.7993,131.3792,46012.0
2023-06-05 10:05:00,133.66,133.9,133.37,133.56,28358.0,131.3792,131.6152,131.0942,131.281,28358.0
2023-06-05 10:10:00,133.6,133.87,133.42,133.5,31496.0,131.3203,131.5857,131.1433,131.222,31496.0
2023-06-05 10:15:00,133.54,133.93,133.12,133.7,26566.0,131.2613,131.6446,130.8485,131.4186,26566.0
2023-06-05 10:20:00,133.69,133.93,133.57,133.66,18000.0,131.4087,131.6446,131.2908,131.3792,18000.0
2023-06-05 10:25:00,133.71,133.74,133.3,133.38,17179.0,131.4284,131.4579,131.0254,131.104,17179.0
2023-06-05 10:30:00,133.39,133.49,133.22,133.49,28344.0,131.1139,131.2122,130.9468,131.2122,28344.0
2023-06-05 10:35:00,133.49,133.64,133.25,133.28,29300.0,131.2122,131.3596,130.9762,131.0057,29300.0
2023-06-05 10:40:00,133.23,133.58,133.17,133.58,14322.0,130.9566,131.3006,130.8976,131.3006,14322.0
2023-06-05 10:45:00,133.6,133.9,133.6,133.71,32853.0,131.3203,131.6152,131.3203,131.4284,32853.0
2023-06-05 10:50:00,133.7,134.02,133.7,134.01,18229.0,131.4186,131.7331,131.4186,131.7233,18229.0
2023-06-05 10:55:00,134.02,134.13,133.91,134.04,9930.0,131.7331,131.8412,131.625,131.7528,9930.0
2023-06-05 11:00:00,134.03,134.03,133.72,133.79,26969.0,131.7429,131.7429,131.4382,131.507,26969.0
2023-06-05 11:05:00,133.78,134.23,133.71,134.2,11262.0,131.4972,131.9395,131.4284,131.91,11262.0
2023-06-05 11:10:00,134.19,134.44,134.18,134.2,19158.0,131.9002,132.1459,131.8904,131.91,19158.0
2023-06-05 11:15:00,134.19,134.29,134.03,134.19,10722.0,131.9002,131.9985,131.7429,131.9002,10722.0
2023-06-05 11:20:00,134.19,134.24,134.09,134.2,9195.0,131.9002,131.9494,131.8019,131.91,9195.0
2023-06-05 11:25:00,134.22,134.38,134.09,134.3,8338.0,131.9297,132.087,131.8019,132.0083,8338.0
2023-06-05 11:30:00,134.35,134.53,134.3,134.36,25923.0,132.0575,132.2344,132.0083,132.0673,25923.0
2023-06-05 11:35:00,134.34,134.4,134.09,134.4,13744.0,132.0476,132.1066,131.8019,132.1066,13744.0
2023-06-05 11:40:00,134.4,134.57,134.38,134.51,18215.0,132.1066,132.2737,132.087,132.2147,18215.0
2023-06-05 11:45:00,134.48,134.6,134.33,134.37,10954.0,132.1853,132.3032,132.0378,132.0771,10954.0
2023-06-05 11:50:00,134.32,134.57,134.26,134.31,30764.0,132.028,132.2737,131.969,132.0182,30764.0
2023-06-05 11:55:00,134.27,134.36,134.13,134.18,8344.0,131.9788,132.0673,131.8412,131.8904,8344.0
2023-06-05 12:00:00,134.28,134.28,133.88,133.92,13879.0,131.9887,131.9887,131.5955,131.6348,13879.0
2023-06-05 12:05:00,133.91,134.26,133.9,134.17,9806.0,131.625,131.969,131.6152,131.8805,9806.0
2023-06-05 12:10:00,134.2,134.34,134.08,134.32,14004.0,131.91,132.0476,131.7921,132.028,14004.0
2023-06-05 12:15:00,134.31,134.46,134.31,134.4,11763.0,132.0182,132.1656,132.0182,132.1066,11763.0
2023-06-05 12:20:00,134.42,134.44,134.14,134.28,27384.0,132.1263,132.1459,131.8511,131.9887,27384.0
2023-06-05 12:25:00,134.24,134.32,134.15,134.22,12422.0,131.9494,132.028,131.8609,131.9297,12422.0
2023-06-05 12:30:00,134.21,134.26,134.12,134.17,10995.0,131.9199,131.969,131.8314,131.8805,10995.0
2023-06-05 12:35:00,134.13,134.25,134.08,134.15,19276.0,131.8412,131.9592,131.7921,131.8609,19276.0
2023-06-05 12:40:00,134.15,134.22,133.97,134.0,15334.0,131.8609,131.9297,131.684,131.7134,15334.0
2023-06-05 12:45:00,134.03,134.37,134.02,134.21,13389.0,131.7429,132.0771,131.7331,131.9199,13389.0
2023-06-05 12:50:00,134.24,134.4,134.22,134.36,9333.0,131.9494,132.1066,131.9297,132.0673,9333.0
2023-06-05 12:55:00,134.33,134.37,134.2,134.34,4578.0,132.0378,132.0771,131.91,132.0476,4578.0
2023-06-05 13:00:00,134.35,134.44,134.24,134.24,5875.0,132.0575,132.1459,131.9494,131.9494,5875.0
2023-06-05 13:05:00,134.25,134.4,134.25,134.31,7358.0,131.9592,132.1066,131.9592,132.0182,7358.0
2023-06-05 13:10:00,134.31,134.44,134.27,134.33,7798.0,132.0182,132.1459,131.9788,132.0378,7798.0
2023-06-05 13:15:00,134.2,134.23,134.08,134.14,7176.0,131.91,131.9395,131.7921,131.8511,7176.0
2023-06-05 13:20:00,134.19,134.22,134.02,134.2,4370.0,131.9002,131.9297,131.7331,131.91,4370.0
2023-06-05 13:25:00,134.23,134.24,133.94,134.01,12418.0,131.9395,131.9494,131.6545,131.7233,12418.0
2023-06-05 13:30:00,134.02,134.29,133.92,134.28,19242.0,131.7331,131.9985,131.6348,131.9887,19242.0
2023-06-05 13:35:00,134.25,134.27,133.76,133.87,19564.0,131.9592,131.9788,131.4775,131.5857,19564.0
2023-06-05 13:40:00,133.88,133.94,133.83,133.89,4289.0,131.5955,131.6545,131.5463,131.6053,4289.0
2023-06-05 13:45:00,133.89,133.92,133.68,133.74,6452.0,131.6053,131.6348,131.3989,131.4579,6452.0
2023-06-05 13:50:00,133.71,133.78,133.66,133.78,10434.0,131.4284,131.4972,131.3792,131.4972,10434.0
2023-06-05 13:55:00,133.77,133.8,133.61,133.68,12854.0,131.4874,131.5169,131.3301,131.3989,12854.0
2023-06-05 14:00:00,133.71,133.79,133.61,133.7,15073.0,131.4284,131.507,131.3301,131.4186,15073.0
2023-06-05 14:05:00,133.72,133.93,133.52,133.93,52860.0,131.4382,131.6446,131.2416,131.6446,52860.0
2023-06-05 14:10:00,133.94,134.01,133.63,133.82,51506.0,131.6545,131.7233,131.3498,131.5365,51506.0
2023-06-05 14:15:00,133.78,133.86,133.66,133.67,29255.0,131.4972,131.5758,131.3792,131.3891,29255.0
2023-06-05 14:20:00,133.69,133.87,133.68,133.85,34631.0,131.4087,131.5857,131.3989,131.566,34631.0
2023-06-05 14:25:00,133.83,133.85,133.58,133.7,39637.0,131.5463,131.566,131.3006,131.4186,39637.0
2023-06-05 14:30:00,133.73,133.73,133.18,133.28,32508.0,131.4481,131.4481,130.9074,131.0057,32508.0
2023-06-05 14:35:00,133.25,133.46,133.19,133.21,16854.0,130.9762,131.1827,130.9173,130.9369,16854.0
2023-06-05 14:40:00,133.19,133.37,133.15,133.26,13603.0,130.9173,131.0942,130.878,130.9861,13603.0
2023-06-05 14:45:00,133.26,133.31,133.04,133.27,21326.0,130.9861,131.0352,130.7698,130.9959,21326.0
2023-06-05 14:50:00,133.3,133.54,133.18,133.53,19002.0,131.0254,131.2613,130.9074,131.2515,19002.0
2023-06-05 14:55:00,133.51,133.64,133.48,133.57,14722.0,131.2318,131.3596,131.2023,131.2908,14722.0
2023-06-05 15:00:00,133.56,133.64,133.16,133.22,22608.0,131.281,131.3596,130.8878,130.9468,22608.0
2023-06-05 15:05:00,133.25,133.33,133.1,133.19,18079.0,130.9762,131.0549,130.8288,130.9173,18079.0
2023-06-05 15:10:00,133.24,133.65,133.24,133.61,11616.0,130.9664,131.3694,130.9664,131.3301,11616.0
2023-06-05 15:15:00,133.64,133.83,133.56,133.78,15481.0,131.3596,131.5463,131.281,131.4972,15481.0
2023-06-05 15:20:00,133.76,133.83,133.72,133.82,18834.0,131.4775,131.5463,131.4382,131.5365,18834.0
2023-06-05 15:25:00,133.82,133.84,133.58,133.81,24265.0,131.5365,131.5562,131.3006,131.5267,24265.0
2023-06-05 15:30:00,133.8,133.85,133.68,133.79,55262.0,131.5169,131.566,131.3989,131.507,55262.0
2023-06-05 15:35:00,133.82,133.92,133.72,133.87,32960.0,131.5365,131.6348,131.4382,131.5857,32960.0
2023-06-05 15:40:00,133.9,134.0,133.8,133.94,39934.0,131.6152,131.7134,131.5169,131.6545,39934.0
2023-06-05 15:45:00,133.95,134.05,133.75,134.03,47989.0,131.6643,131.7626,131.4677,131.7429,47989.0
2023-06-05 15:50:00,134.06,134.13,133.76,133.78,82855.0,131.7724,131.8412,131.4775,131.4972,82855.0
2023-06-05 15:55:00,133.75,133.94,133.64,133.71,194829.0,131.4677,131.6545,131.3596,131.4284,194829.0
2023-06-06 09:30:00,131.35,131.91,130.75,131.09,235118.0,129.1087,129.6591,128.5189,128.8531,235118.0
2023-06-06 09:35:00,131.11,132.33,131.05,132.3,129857.0,128.8728,130.0719,128.8138,130.0425,129857.0
2023-06-06 09:40:00,132.31,132.66,132.15,132.33,90677.0,130.0523,130.3963,129.895,130.0719,90677.0
2023-06-06 09:45:00,132.39,133.15,132.33,132.89,72925.0,130.1309,130.878,130.0719,130.6224,72925.0
2023-06-06 09:50:00,132.84,132.92,132.1,132.52,42716.0,130.5732,130.6519,129.8459,130.2587,42716.0
2023-06-06 09:55:00,132.5,132.92,132.36,132.6,37065.0,130.239,130.6519,130.1014,130.3373,37065.0
2023-06-06 10:00:00,132.6,132.75,132.41,132.49,35112.0,130.3373,130.4848,130.1506,130.2292,35112.0
2023-06-06 10:05:00,132.52,133.09,132.37,133.09,44910.0,130.2587,130.819,130.1113,130.819,44910.0
2023-06-06 10:10:00,133.04,133.08,132.64,132.78,35184.0,130.7698,130.8091,130.3767,130.5143,35184.0
2023-06-06 10:15:00,132.79,132.85,132.65,132.8,24090.0,130.5241,130.5831,130.3865,130.5339,24090.0
2023-06-06 10:20:00,132.79,133.05,132.72,133.02,22256.0,130.5241,130.7797,130.4553,130.7502,22256.0
2023-06-06 10:25:00,132.96,132.96,132.39,132.54,33180.0,130.6912,130.6912,130.1309,130.2784,33180.0
2023-06-06 10:30:00,132.53,132.79,132.46,132.53,28102.0,130.2685,130.5241,130.1997,130.2685,28102.0
2023-06-06 10:35:00,132.5,133.05,132.47,133.0,28622.0,130.239,130.7797,130.2096,130.7305,28622.0
2023-06-06 10:40:00,133.0,133.04,132.86,133.0,22404.0,130.7305,130.7698,130.5929,130.7305,22404.0
2023-06-06 10:45:00,133.03,133.62,133.03,133.59,24971.0,130.76,131.3399,130.76,131.3104,24971.0
2023-06-06 10:50:00,133.59,133.74,133.43,133.51,31505.0,131.3104,131.4579,131.1532,131.2318,31505.0
2023-06-06 10:55:00,133.48,134.09,133.47,134.01,81530.0,131.2023,131.8019,131.1925,131.7233,81530.0
2023-06-06 11:00:00,134.01,134.18,133.82,134.18,41688.0,131.7233,131.8904,131.5365,131.8904,41688.0
2023-06-06 11:05:00,134.19,134.36,134.05,134.22,47592.0,131.9002,132.0673,131.7626,131.9297,47592.0
2023-06-06 11:10:00,134.2,134.49,134.12,134.42,70447.0,131.91,132.1951,131.8314,132.1263,70447.0
2023-06-06 11:15:00,134.42,134.77,134.42,134.74,59936.0,132.1263,132.4703,132.1263,132.4408,59936.0
2023-06-06 11:20:00,134.77,134.8,134.38,134.38,24719.0,132.4703,132.4998,132.087,132.087,24719.0
2023-06-06 11:25:00,134.35,134.62,134.05,134.57,33861.0,132.0575,132.3229,131.7626,132.2737,33861.0
2023-06-06 11:30:00,134.56,134.88,134.54,134.78,22611.0,132.2639,132.5784,132.2442,132.4801,22611.0
2023-06-06 11:35:00,134.79,134.81,134.61,134.78,30453.0,132.49,132.5096,132.313,132.4801,30453.0
2023-06-06 11:40:00,134.76,134.82,134.63,134.81,31732.0,132.4605,132.5195,132.3327,132.5096,31732.0
2023-06-06 11:45:00,134.79,135.12,134.77,135.03,30218.0,132.49,132.8143,132.4703,132.7259,30218.0
2023-06-06 11:50:00,135.04,135.08,134.85,134.97,20849.0,132.7357,132.775,132.5489,132.6669,20849.0
2023-06-06 11:55:00,134.97,135.13,134.87,135.0,18252.0,132.6669,132.8242,132.5686,132.6964,18252.0
2023-06-06 12:00:00,135.0,135.35,134.95,135.26,60259.0,132.6964,133.0404,132.6472,132.9519,60259.0
2023-06-06 12:05:00,135.25,135.26,134.86,134.98,43949.0,132.9421,132.9519,132.5588,132.6767,43949.0
2023-06-06 12:10:00,134.94,135.0,134.82,134.92,22557.0,132.6374,132.6964,132.5195,132.6177,22557.0
2023-06-06 12:15:00,134.93,135.01,134.73,134.79,35720.0,132.6276,132.7062,132.431,132.49,35720.0
2023-06-06 12:20:00,134.79,134.95,134.7,134.74,39257.0,132.49,132.6472,132.4015,132.4408,39257.0
2023-06-06 12:25:00,134.74,134.89,134.69,134.75,44274.0,132.4408,132.5883,132.3917,132.4507,44274.0
2023-06-06 12:30:00,134.79,134.94,134.76,134.89,33526.0,132.49,132.6374,132.4605,132.5883,33526.0
2023-06-06 12:35:00,134.88,134.89,134.25,134.38,34142.0,132.5784,132.5883,131.9592,132.087,34142.0
2023-06-06 12:40:00,134.35,134.4,133.85,134.06,42178.0,132.0575,132.1066,131.566,131.7724,42178.0
2023-06-06 12:45:00,134.02,134.13,133.92,133.93,10617.0,131.7331,131.8412,131.6348,131.6446,10617.0
2023-06-06 12:50:00,133.88,134.0,133.73,133.92,16592.0,131.5955,131.7134,131.4481,131.6348,16592.0
2023-06-06 12:55:00,133.82,133.86,133.49,133.51,39976.0,131.5365,131.5758,131.2122,131.2318,39976.0
2023-06-06 13:00:00,133.5,133.64,133.48,133.55,10667.0,131.222,131.3596,131.2023,131.2711,10667.0
2023-06-06 13:05:00,133.55,133.6,133.42,133.52,8955.0,131.2711,131.3203,131.1433,131.2416,8955.0
2023-06-06 13:10:00,133.48,133.7,133.44,133.69,30304.0,131.2023,131.4186,131.163,131.4087,30304.0
2023-06-06 13:15:00,133.66,133.68,133.39,133.44,11464.0,131.3792,131.3989,131.1139,131.163,11464.0
2023-06-06 13:20:00,133.41,133.49,133.24,133.36,22820.0,131.1335,131.2122,130.9664,131.0844,22820.0
2023-06-06 13:25:00,133.33,133.43,133.15,133.41,12764.0,131.0549,131.1532,130.878,131.1335,12764.0
2023-06-06 13:30:00,133.41,133.66,133.32,133.55,43974.0,131.1335,131.3792,131.0451,131.2711,43974.0
2023-06-06 13:35:00,133.58,133.75,133.51,133.51,16813.0,131.3006,131.4677,131.2318,131.2318,16813.0
2023-06-06 13:40:00,133.54,133.67,133.39,133.6,21211.0,131.2613,131.3891,131.1139,131.3203,21211.0
2023-06-06 13:45:00,133.64,133.77,133.6,133.64,13122.0,131.3596,131.4874,131.3203,131.3596,13122.0
2023-06-06 13:50:00,133.66,133.71,133.34,133.34,9837.0,131.3792,131.4284,131.0647,131.0647,9837.0
2023-06-06 13:55:00,133.28,133.38,133.16,133.37,26283.0,131.0057,131.104,130.8878,131.0942,26283.0
2023-06-06 14:00:00,133.38,133.46,133.28,133.38,19319.0,131.104,131.1827,131.0057,131.104,19319.0
2023-06-06 14:05:00,133.35,133.58,133.3,133.55,11879.0,131.0745,131.3006,131.0254,131.2711,11879.0
2023-06-06 14:10:00,133.53,133.69,133.5,133.62,12304.0,131.2515,131.4087,131.222,131.3399,12304.0
2023-06-06 14:15:00,133.62,133.73,133.51,133.64,8059.0,131.3399,131.4481,131.2318,131.3596,8059.0
2023-06-06 14:20:00,133.64,133.64,133.5,133.6,7954.0,131.3596,131.3596,131.222,131.3203,7954.0
2023-06-06 14:25:00,133.62,133.91,133.62,133.86,9430.0,131.3399,131.625,131.3399,131.5758,9430.0
2023-06-06 14:30:00,133.85,133.92,133.67,133.68,15057.0,131.566,131.6348,131.3891,131.3989,15057.0
2023-06-06 14:35:00,133.66,133.67,133.42,133.42,15912.0,131.3792,131.3891,131.1433,131.1433,15912.0
2023-06-06 14:40:00,133.41,133.61,133.35,133.58,13013.0,131.1335,131.3301,131.0745,131.3006,13013.0
2023-06-06 14:45:00,133.57,133.74,133.57,133.73,15984.0,131.2908,131.4579,131.2908,131.4481,15984.0
2023-06-06 14:50:00,133.74,133.86,133.71,133.75,14718.0,131.4579,131.5758,131.4284,131.4677,14718.0
2023-06-06 14:55:00,133.76,133.81,133.63,133.69,15013.0,131.4775,131.5267,131.3498,131.4087,15013.0
2023-06-06 15:00:00,133.71,133.77,133.65,133.76,35509.0,131.4284,131.4874,131.3694,131.4775,35509.0
2023-06-06 15:05:00,133.75,133.96,133.75,133.87,19101.0,131.4677,131.6741,131.4677,131.5857,19101.0
2023-06-06 15:10:00,133.86,133.91,133.77,133.82,20387.0,131.5758,131.625,131.4874,131.5365,20387.0
2023-06-06 15:15:00,133.8,133.91,133.76,133.88,32108.0,131.5169,131.625,131.4775,131.5955,32108.0
2023-06-06 15:20:00,133.86,133.95,133.82,133.86,20216.0,131.5758,131.6643,131.5365,131.5758,20216.0
2023-06-06 15:25:00,133.87,133.87,133.67,133.8,22500.0,131.5857,131.5857,131.3891,131.5169,22500.0
2023-06-06 15:30:00,133.8,133.84,133.66,133.69,50464.0,131.5169,131.5562,131.3792,131.4087,50464.0
2023-06-06 15:35:00,133.66,133.66,133.42,133.49,29294.0,131.3792,131.3792,131.1433,131.2122,29294.0
2023-06-06 15:40:00,133.49,133.83,133.45,133.78,24985.0,131.2122,131.5463,131.1728,131.4972,24985.0
2023-06-06 15:45:00,133.78,133.82,133.51,133.52,32036.0,131.4972,131.5365,131.2318,131.2416,32036.0
2023-06-06 15:50:00,133.5,133.93,133.5,133.87,79078.0,131.222,131.6446,131.222,131.5857,79078.0
2023-06-06 15:55:00,133.89,134.07,133.75,133.92,226278.0,131.6053,131.7823,131.4677,131.6348,226278.0
2023-06-07 09:30:00,135.2,135.88,134.94,135.2,142432.0,132.893,133.5614,132.6374,132.893,142432.0
2023-06-07 09:35:00,135.24,135.37,134.87,135.1,40086.0,132.9323,133.0601,132.5686,132.7947,40086.0
2023-06-07 09:40:00,135.06,135.24,134.63,135.11,15380.0,132.7554,132.9323,132.3327,132.8045,15380.0
2023-06-07 09:45:00,135.2,135.76,135.1,135.31,69805.0,132.893,133.4434,132.7947,133.0011,69805.0
2023-06-07 09:50:00,135.26,135.53,134.99,134.99,34296.0,132.9519,133.2173,132.6866,132.6866,34296.0
2023-06-07 09:55:00,135.03,135.67,135.01,135.61,45243.0,132.7259,133.355,132.7062,133.296,45243.0
2023-06-07 10:00:00,135.61,136.15,135.53,136.08,79140.0,133.296,133.8268,133.2173,133.758,79140.0
2023-06-07 10:05:00,136.07,136.68,136.01,136.52,46152.0,133.7481,134.3477,133.6891,134.1904,46152.0
2023-06-07 10:10:00,136.51,137.04,136.4,136.5,57348.0,134.1806,134.7016,134.0725,134.1708,57348.0
2023-06-07 10:15:00,136.46,136.78,136.24,136.7,30212.0,134.1315,134.446,133.9152,134.3674,30212.0
2023-06-07 10:20:00,136.66,136.67,136.01,136.08,30758.0,134.3281,134.3379,133.6891,133.758,30758.0
2023-06-07 10:25:00,136.08,136.26,135.8,135.98,22733.0,133.758,133.9349,133.4827,133.6597,22733.0
2023-06-07 10:30:00,135.95,136.4,135.92,136.05,21405.0,133.6302,134.0725,133.6007,133.7285,21405.0
2023-06-07 10:35:00,136.02,136.18,135.68,136.16,48642.0,133.699,133.8562,133.3648,133.8366,48642.0
2023-06-07 10:40:00,136.16,136.2,135.82,135.96,19504.0,133.8366,133.8759,133.5024,133.64,19504.0
2023-06-07 10:45:00,135.93,136.1,135.78,135.93,20380.0,133.6105,133.7776,133.4631,133.6105,20380.0
2023-06-07 10:50:00,135.89,135.94,135.4,135.57,32272.0,133.5712,133.6203,133.0896,133.2567,32272.0
2023-06-07 10:55:00,135.61,135.9,135.49,135.9,23535.0,133.296,133.581,133.178,133.581,23535.0
2023-06-07 11:00:00,135.87,136.26,135.72,136.16,26369.0,133.5515,133.9349,133.4041,133.8366,26369.0
2023-06-07 11:05:00,136.18,136.29,136.04,136.12,16069.0,133.8562,133.9644,133.7186,133.7973,16069.0
2023-06-07 11:10:00,136.12,136.18,135.89,136.12,21180.0,133.7973,133.8562,133.5712,133.7973,21180.0
2023-06-07 11:15:00,136.14,136.22,135.88,136.14,16933.0,133.8169,133.8956,133.5614,133.8169,16933.0
2023-06-07 11:20:00,136.05,136.19,135.99,136.19,9873.0,133.7285,133.8661,133.6695,133.8661,9873.0
2023-06-07 11:25:00,136.17,136.34,136.06,136.28,23819.0,133.8464,134.0135,133.7383,133.9545,23819.0
2023-06-07 11:30:00,136.3,136.67,136.26,136.55,29219.0,133.9742,134.3379,133.9349,134.2199,29219.0
2023-06-07 11:35:00,136.54,136.64,136.41,136.52,21028.0,134.2101,134.3084,134.0823,134.1904,21028.0
2023-06-07 11:40:00,136.51,136.51,136.17,136.19,41812.0,134.1806,134.1806,133.8464,133.8661,41812.0
2023-06-07 11:45:00,136.23,136.8,136.18,136.75,43205.0,133.9054,134.4657,133.8562,134.4165,43205.0
2023-06-07 11:50:00,136.72,136.73,136.15,136.42,39361.0,134.387,134.3969,133.8268,134.0922,39361.0
2023-06-07 11:55:00,136.37,136.38,136.08,136.19,25998.0,134.043,134.0528,133.758,133.8661,25998.0
2023-06-07 12:00:00,136.18,136.37,136.16,136.29,22082.0,133.8562,134.043,133.8366,133.9644,22082.0
2023-06-07 12:05:00,136.3,136.3,135.99,136.09,16821.0,133.9742,133.9742,133.6695,133.7678,16821.0
2023-06-07 12:10:00,136.08,136.12,135.75,135.75,13608.0,133.758,133.7973,133.4336,133.4336,13608.0
2023-06-07 12:15:00,135.79,135.85,135.65,135.72,10685.0,133.4729,133.5319,133.3353,133.4041,10685.0
2023-06-07 12:20:00,135.74,135.74,135.21,135.3,32675.0,133.4238,133.4238,132.9028,132.9913,32675.0
2023-06-07 12:25:00,135.3,135.31,134.86,135.03,14093.0,132.9913,133.0011,132.5588,132.7259,14093.0
2023-06-07 12:30:00,135.1,135.28,135.1,135.28,9461.0,132.7947,132.9716,132.7947,132.9716,9461.0
2023-06-07 12:35:00,135.27,135.35,135.14,135.35,10018.0,132.9618,133.0404,132.834,133.0404,10018.0
2023-06-07 12:40:00,135.31,135.41,135.16,135.4,42409.0,133.0011,133.0994,132.8537,133.0896,42409.0
2023-06-07 12:45:00,135.39,135.65,135.35,135.6,45147.0,133.0797,133.3353,133.0404,133.2861,45147.0
2023-06-07 12:50:00,135.63,135.66,135.16,135.16,68915.0,133.3156,133.3451,132.8537,132.8537,68915.0
2023-06-07 12:55:00,135.17,135.18,134.95,134.99,18531.0,132.8635,132.8733,132.6472,132.6866,18531.0
2023-06-07 13:00:00,135.03,135.1,134.76,134.8,17695.0,132.7259,132.7947,132.4605,132.4998,17695.0
2023-06-07 13:05:00,134.8,135.01,134.74,134.94,11977.0,132.4998,132.7062,132.4408,132.6374,11977.0
2023-06-07 13:10:00,134.94,135.07,134.65,134.65,16336.0,132.6374,132.7652,132.3524,132.3524,16336.0
2023-06-07 13:15:00,134.56,134.67,134.27,134.27,12637.0,132.2639,132.372,131.9788,131.9788,12637.0
2023-06-07 13:20:00,134.34,134.34,133.96,134.28,12306.0,132.0476,132.0476,131.6741,131.9887,12306.0
2023-06-07 13:25:00,134.24,134.41,134.14,134.32,9158.0,131.9494,132.1165,131.8511,132.028,9158.0
2023-06-07 13:30:00,134.28,134.34,133.9,133.9,27416.0,131.9887,132.0476,131.6152,131.6152,27416.0
2023-06-07 13:35:00,133.9,134.03,133.64,133.71,12004.0,131.6152,131.7429,131.3596,131.4284,12004.0
2023-06-07 13:40:00,133.69,133.92,133.66,133.87,9108.0,131.4087,131.6348,131.3792,131.5857,9108.0
2023-06-07 13:45:00,133.86,133.94,133.58,133.67,30407.0,131.5758,131.6545,131.3006,131.3891,30407.0
2023-06-07 13:50:00,133.67,133.91,133.66,133.89,9291.0,131.3891,131.625,131.3792,131.6053,9291.0
2023-06-07 13:55:00,133.92,134.12,133.92,134.03,9847.0,131.6348,131.8314,131.6348,131.7429,9847.0
2023-06-07 14:00:00,134.01,134.24,133.99,134.15,18103.0,131.7233,131.9494,131.7036,131.8609,18103.0
2023-06-07 14:05:00,134.15,134.24,134.06,134.19,7729.0,131.8609,131.9494,131.7724,131.9002,7729.0
2023-06-07 14:10:00,134.23,134.27,133.88,134.21,17101.0,131.9395,131.9788,131.5955,131.9199,17101.0
2023-06-07 14:15:00,134.22,134.4,134.22,134.38,10307.0,131.9297,132.1066,131.9297,132.087,10307.0
2023-06-07 14:20:00,134.36,134.52,134.19,134.52,66459.0,132.0673,132.2246,131.9002,132.2246,66459.0
2023-06-07 14:25:00,134.52,134.71,134.41,134.67,67825.0,132.2246,132.4113,132.1165,132.372,67825.0
2023-06-07 14:30:00,134.66,134.72,134.27,134.27,59965.0,132.3622,132.4212,131.9788,131.9788,59965.0
2023-06-07 14:35:00,134.25,134.52,134.2,134.49,46477.0,131.9592,132.2246,131.91,132.1951,46477.0
2023-06-07 14:40:00,134.51,134.7,134.41,134.49,56497.0,132.2147,132.4015,132.1165,132.1951,56497.0
2023-06-07 14:45:00,134.42,134.47,134.28,134.32,11592.0,132.1263,132.1754,131.9887,132.028,11592.0
2023-06-07 14:50:00,134.32,134.7,134.3,134.68,28507.0,132.028,132.4015,132.0083,132.3818,28507.0
2023-06-07 14:55:00,134.74,134.86,134.65,134.84,9454.0,132.4408,132.5588,132.3524,132.5391,9454.0
2023-06-07 15:00:00,134.89,135.24,134.89,135.13,51470.0,132.5883,132.9323,132.5883,132.8242,51470.0
2023-06-07 15:05:00,135.18,135.4,135.15,135.22,39480.0,132.8733,133.0896,132.8438,132.9126,39480.0
2023-06-07 15:10:00,135.19,135.19,134.97,135.02,13419.0,132.8831,132.8831,132.6669,132.716,13419.0
2023-06-07 15:15:00,135.04,135.23,135.02,135.13,13268.0,132.7357,132.9225,132.716,132.8242,13268.0
2023-06-07 15:20:00,135.19,135.35,135.04,135.09,23825.0,132.8831,133.0404,132.7357,132.7848,23825.0
2023-06-07 15:25:00,135.09,135.1,134.83,135.08,30422.0,132.7848,132.7947,132.5293,132.775,30422.0
2023-06-07 15:30:00,135.06,135.3,134.96,135.0,34773.0,132.7554,132.9913,132.6571,132.6964,34773.0
2023-06-07 15:35:00,135.0,135.01,134.77,134.87,40194.0,132.6964,132.7062,132.4703,132.5686,40194.0
2023-06-07 15:40:00,134.87,135.09,134.79,135.03,42572.0,132.5686,132.7848,132.49,132.7259,42572.0
2023-06-07 15:45:00,135.01,135.03,134.71,134.78,75420.0,132.7062,132.7259,132.4113,132.4801,75420.0
2023-06-07 15:50:00,134.81,135.42,134.81,135.06,101209.0,132.5096,133.1092,132.5096,132.7554,101209.0
2023-06-07 15:55:00,135.05,135.2,134.92,134.98,171147.0,132.7455,132.893,132.6177,132.6767,171147.0
2023-06-08 09:30:00,135.85,136.66,135.6,136.28,153799.0,133.5319,134.3281,133.2861,133.9545,153799.0
2023-06-08 09:35:00,136.33,136.39,135.52,135.52,60373.0,134.0037,134.0627,133.2075,133.2075,60373.0
2023-06-08 09:40:00,135.5,136.02,135.28,135.61,32445.0,133.1879,133.699,132.9716,133.296,32445.0
2023-06-08 09:45:00,135.69,135.74,134.78,134.88,22483.0,133.3746,133.4238,132.4801,132.5784,22483.0
2023-06-08 09:50:00,134.88,134.88,134.15,134.26,45203.0,132.5784,132.5784,131.8609,131.969,45203.0
2023-06-08 09:55:00,134.37,134.95,134.36,134.91,44404.0,132.0771,132.6472,132.0673,132.6079,44404.0
2023-06-08 10:00:00,134.92,135.35,134.92,135.2,42809.0,132.6177,133.0404,132.6177,132.893,42809.0
2023-06-08 10:05:00,135.19,135.3,134.64,134.74,36266.0,132.8831,132.9913,132.3425,132.4408,36266.0
2023-06-08 10:10:00,134.8,134.95,134.69,134.89,27766.0,132.4998,132.6472,132.3917,132.5883,27766.0
2023-06-08 10:15:00,134.96,135.06,134.58,134.76,24605.0,132.6571,132.7554,132.2836,132.4605,24605.0
2023-06-08 10:20:00,134.72,135.02,134.59,134.78,39810.0,132.4212,132.716,132.2934,132.4801,39810.0
2023-06-08 10:25:00,134.81,134.92,134.45,134.64,21437.0,132.5096,132.6177,132.1558,132.3425,21437.0
2023-06-08 10:30:00,134.66,134.99,134.49,134.53,21607.0,132.3622,132.6866,132.1951,132.2344,21607.0
2023-06-08 10:35:00,134.63,134.67,134.33,134.39,21387.0,132.3327,132.372,132.0378,132.0968,21387.0
2023-06-08 10:40:00,134.38,134.94,134.38,134.76,22202.0,132.087,132.6374,132.087,132.4605,22202.0
2023-06-08 10:45:00,134.75,134.94,134.59,134.72,16357.0,132.4507,132.6374,132.2934,132.4212,16357.0
2023-06-08 10:50:00,134.71,134.84,134.69,134.71,16319.0,132.4113,132.5391,132.3917,132.4113,16319.0
2023-06-08 10:55:00,134.67,134.8,134.63,134.78,16533.0,132.372,132.4998,132.3327,132.4801,16533.0
2023-06-08 11:00:00,134.8,135.03,134.73,134.97,24325.0,132.4998,132.7259,132.431,132.6669,24325.0
2023-06-08 11:05:00,134.95,135.09,134.91,135.03,24353.0,132.6472,132.7848,132.6079,132.7259,24353.0
2023-06-08 11:10:00,135.01,135.05,134.75,134.79,20133.0,132.7062,132.7455,132.4507,132.49,20133.0
2023-06-08 11:15:00,134.83,134.98,134.82,134.94,20311.0,132.5293,132.6767,132.5195,132.6374,20311.0
2023-06-08 11:20:00,134.95,135.34,134.89,135.31,19476.0,132.6472,133.0306,132.5883,133.0011,19476.0
2023-06-08 11:25:00,135.31,135.85,135.31,135.82,19372.0,133.0011,133.5319,133.0011,133.5024,19372.0
2023-06-08 11:30:00,135.86,135.93,135.64,135.64,25920.0,133.5417,133.6105,133.3255,133.3255,25920.0
2023-06-08 11:35:00,135.62,135.84,135.53,135.75,14810.0,133.3058,133.5221,133.2173,133.4336,14810.0
2023-06-08 11:40:00,135.75,135.88,135.69,135.71,11656.0,133.4336,133.5614,133.3746,133.3943,11656.0
2023-06-08 11:45:00,135.78,135.96,135.76,135.81,16987.0,133.4631,133.64,133.4434,133.4926,16987.0
2023-06-08 11:50:00,135.8,136.06,135.8,136.05,43424.0,133.4827,133.7383,133.4827,133.7285,43424.0
2023-06-08 11:55:00,136.05,136.37,136.04,136.12,20569.0,133.7285,134.043,133.7186,133.7973,20569.0
2023-06-08 12:00:00,136.16,136.27,135.99,136.2,18193.0,133.8366,133.9447,133.6695,133.8759,18193.0
2023-06-08 12:05:00,136.21,136.25,135.88,136.01,12972.0,133.8857,133.9251,133.5614,133.6891,12972.0
2023-06-08 12:10:00,136.01,136.37,136.01,136.25,15146.0,133.6891,134.043,133.6891,133.9251,15146.0
2023-06-08 12:15:00,136.22,136.44,136.16,136.23,21863.0,133.8956,134.1118,133.8366,133.9054,21863.0
2023-06-08 12:20:00,136.23,136.53,136.21,136.53,14938.0,133.9054,134.2003,133.8857,134.2003,14938.0
2023-06-08 12:25:00,136.51,136.75,136.4,136.75,22496.0,134.1806,134.4165,134.0725,134.4165,22496.0
2023-06-08 12:30:00,136.76,136.76,136.52,136.57,172578.0,134.4264,134.4264,134.1904,134.2396,172578.0
2023-06-08 12:35:00,136.59,136.62,136.38,136.43,26700.0,134.2593,134.2887,134.0528,134.102,26700.0
2023-06-08 12:40:00,136.4,136.5,136.25,136.5,15496.0,134.0725,134.1708,133.9251,134.1708,15496.0
2023-06-08 12:45:00,136.48,136.52,136.31,136.34,29144.0,134.1511,134.1904,133.984,134.0135,29144.0
2023-06-08 12:50:00,136.33,136.64,136.25,136.59,38970.0,134.0037,134.3084,133.9251,134.2593,38970.0
2023-06-08 12:55:00,136.6,136.72,136.49,136.64,50810.0,134.2691,134.387,134.161,134.3084,50810.0
2023-06-08 13:00:00,136.63,136.69,136.51,136.52,87743.0,134.2986,134.3575,134.1806,134.1904,87743.0
2023-06-08 13:05:00,136.55,136.57,136.34,136.39,77418.0,134.2199,134.2396,134.0135,134.0627,77418.0
2023-06-08 13:10:00,136.4,136.45,136.27,136.35,16986.0,134.0725,134.1216,133.9447,134.0233,16986.0
2023-06-08 13:15:00,136.37,136.4,136.18,136.29,25250.0,134.043,134.0725,133.8562,133.9644,25250.0
2023-06-08 13:20:00,136.34,136.36,135.89,136.03,24643.0,134.0135,134.0332,133.5712,133.7088,24643.0
2023-06-08 13:25:00,136.09,136.28,136.06,136.18,14108.0,133.7678,133.9545,133.7383,133.8562,14108.0
2023-06-08 13:30:00,136.19,136.27,136.05,136.16,27000.0,133.8661,133.9447,133.7285,133.8366,27000.0
2023-06-08 13:35:00,136.15,136.15,135.93,135.93,11764.0,133.8268,133.8268,133.6105,133.6105,11764.0
2023-06-08 13:40:00,135.91,135.91,135.57,135.57,21067.0,133.5909,133.5909,133.2567,133.2567,21067.0
2023-06-08 13:45:00,135.56,135.57,135.31,135.43,16285.0,133.2468,133.2567,133.0011,133.119,16285.0
2023-06-08 13:50:00,135.46,135.69,135.42,135.65,16622.0,133.1485,133.3746,133.1092,133.3353,16622.0
2023-06-08 13:55:00,135.66,135.77,135.61,135.72,11487.0,133.3451,133.4532,133.296,133.4041,11487.0
2023-06-08 14:00:00,135.73,135.76,135.6,135.72,21252.0,133.4139,133.4434,133.2861,133.4041,21252.0
2023-06-08 14:05:00,135.74,135.74,135.52,135.55,12180.0,133.4238,133.4238,133.2075,133.237,12180.0
2023-06-08 14:10:00,135.52,135.65,135.42,135.64,13230.0,133.2075,133.3353,133.1092,133.3255,13230.0
2023-06-08 14:15:00,135.64,135.97,135.61,135.94,17176.0,133.3255,133.6498,133.296,133.6203,17176.0
2023-06-08 14:20:00,135.95,136.0,135.89,135.99,7883.0,133.6302,133.6793,133.5712,133.6695,7883.0
2023-06-08 14:25:00,135.97,136.08,135.96,136.08,7601.0,133.6498,133.758,133.64,133.758,7601.0
2023-06-08 14:30:00,136.1,136.23,136.07,136.09,10493.0,133.7776,133.9054,133.7481,133.7678,10493.0
2023-06-08 14:35:00,136.11,136.28,136.07,136.19,24731.0,133.7874,133.9545,133.7481,133.8661,24731.0
2023-06-08 14:40:00,136.18,136.33,136.18,136.19,14084.0,133.8562,134.0037,133.8562,133.8661,14084.0
2023-06-08 14:45:00,136.2,136.23,135.95,136.02,29481.0,133.8759,133.9054,133.6302,133.699,29481.0
2023-06-08 14:50:00,136.0,136.13,136.0,136.11,10835.0,133.6793,133.8071,133.6793,133.7874,10835.0
2023-06-08 14:55:00,136.11,136.3,136.11,136.24,14640.0,133.7874,133.9742,133.7874,133.9152,14640.0
2023-06-08 15:00:00,136.28,136.32,136.19,136.21,10692.0,133.9545,133.9939,133.8661,133.8857,10692.0
2023-06-08 15:05:00,136.19,136.5,136.13,136.5,23817.0,133.8661,134.1708,133.8071,134.1708,23817.0
2023-06-08 15:10:00,136.51,136.54,136.29,136.34,21584.0,134.1806,134.2101,133.9644,134.0135,21584.0
2023-06-08 15:15:00,136.33,136.4,136.24,136.3,18202.0,134.0037,134.0725,133.9152,133.9742,18202.0
2023-06-08 15:20:00,136.31,136.44,136.27,136.44,22596.0,133.984,134.1118,133.9447,134.1118,22596.0
2023-06-08 15:25:00,136.41,136.41,136.23,136.33,14700.0,134.0823,134.0823,133.9054,134.0037,14700.0
2023-06-08 15:30:00,136.31,136.34,136.14,136.17,29335.0,133.984,134.0135,133.8169,133.8464,29335.0
2023-06-08 15:35:00,136.15,136.34,136.14,136.32,15329.0,133.8268,134.0135,133.8169,133.9939,15329.0
2023-06-08 15:40:00,136.33,136.43,136.28,136.41,29690.0,134.0037,134.102,133.9545,134.0823,29690.0
2023-06-08 15:45:00,136.41,136.49,136.28,136.41,56239.0,134.0823,134.161,133.9545,134.0823,56239.0
2023-06-08 15:50:00,136.43,136.56,136.24,136.24,81770.0,134.102,134.2298,133.9152,133.9152,81770.0
2023-06-08 15:55:00,136.22,136.29,136.1,136.2,189440.0,133.8956,133.9644,133.7776,133.8759,189440.0
2023-06-09 09:30:00,137.84,137.98,137.26,137.44,144342.0,135.4879,135.6255,134.9178,135.0947,144342.0
2023-06-09 09:35:00,137.49,137.77,136.93,137.55,25428.0,135.1439,135.4191,134.5935,135.2029,25428.0
2023-06-09 09:40:00,137.56,137.59,137.2,137.24,16353.0,135.2127,135.2422,134.8588,134.8982,16353.0
2023-06-09 09:45:00,137.22,137.56,137.2,137.31,22375.0,134.8785,135.2127,134.8588,134.967,22375.0
2023-06-09 09:50:00,137.35,137.88,137.17,137.88,34879.0,135.0063,135.5272,134.8294,135.5272,34879.0
2023-06-09 09:55:00,137.85,137.92,137.18,137.22,31186.0,135.4978,135.5666,134.8392,134.8785,31186.0
2023-06-09 10:00:00,137.24,137.58,137.23,137.45,26712.0,134.8982,135.2324,134.8883,135.1046,26712.0
2023-06-09 10:05:00,137.5,137.77,137.46,137.68,49021.0,135.1537,135.4191,135.1144,135.3307,49021.0
2023-06-09 10:10:00,137.71,137.88,137.62,137.65,34534.0,135.3601,135.5272,135.2717,135.3012,34534.0
2023-06-09 10:15:00,137.65,137.72,137.54,137.66,16636.0,135.3012,135.37,135.193,135.311,16636.0
2023-06-09 10:20:00,137.68,137.7,137.35,137.4,24579.0,135.3307,135.3503,135.0063,135.0554,24579.0
2023-06-09 10:25:00,137.35,137.62,137.34,137.47,35491.0,135.0063,135.2717,134.9965,135.1242,35491.0
2023-06-09 10:30:00,137.5,137.57,137.17,137.23,38382.0,135.1537,135.2225,134.8294,134.8883,38382.0
2023-06-09 10:35:00,137.21,137.49,137.13,137.27,46670.0,134.8687,135.1439,134.79,134.9276,46670.0
2023-06-09 10:40:00,137.22,137.23,136.71,136.91,47634.0,134.8785,134.8883,134.3772,134.5738,47634.0
2023-06-09 10:45:00,136.9,137.03,136.54,136.55,49123.0,134.564,134.6917,134.2101,134.2199,49123.0
2023-06-09 10:50:00,136.56,136.71,136.3,136.67,37986.0,134.2298,134.3772,133.9742,134.3379,37986.0
2023-06-09 10:55:00,136.71,137.08,136.69,137.04,56239.0,134.3772,134.7409,134.3575,134.7016,56239.0
2023-06-09 11:00:00,137.07,137.16,136.91,137.11,25156.0,134.7311,134.8195,134.5738,134.7704,25156.0
2023-06-09 11:05:00,137.15,137.44,137.04,137.38,22010.0,134.8097,135.0947,134.7016,135.0358,22010.0
2023-06-09 11:10:00,137.38,137.4,137.25,137.34,13010.0,135.0358,135.0554,134.908,134.9965,13010.0
2023-06-09 11:15:00,137.34,137.34,137.06,137.25,22082.0,134.9965,134.9965,134.7212,134.908,22082.0
2023-06-09 11:20:00,137.23,137.32,137.0,137.15,31747.0,134.8883,134.9768,134.6623,134.8097,31747.0
2023-06-09 11:25:00,137.15,137.15,136.5,136.5,45304.0,134.8097,134.8097,134.1708,134.1708,45304.0
2023-06-09 11:30:00,136.55,136.73,136.36,136.67,35046.0,134.2199,134.3969,134.0332,134.3379,35046.0
2023-06-09 11:35:00,136.71,136.97,136.7,136.71,21266.0,134.3772,134.6328,134.3674,134.3772,21266.0
2023-06-09 11:40:00,136.74,137.04,136.71,137.01,22925.0,134.4067,134.7016,134.3772,134.6721,22925.0
2023-06-09 11:45:00,136.99,137.03,136.58,136.62,39137.0,134.6524,134.6917,134.2494,134.2887,39137.0
2023-06-09 11:50:00,136.58,136.71,136.42,136.49,21980.0,134.2494,134.3772,134.0922,134.161,21980.0
2023-06-09 11:55:00,136.48,136.49,136.16,136.16,29832.0,134.1511,134.161,133.8366,133.8366,29832.0
2023-06-09 12:00:00,136.16,136.27,135.87,136.25,24988.0,133.8366,133.9447,133.5515,133.9251,24988.0
2023-06-09 12:05:00,136.25,136.36,136.15,136.19,17065.0,133.9251,134.0332,133.8268,133.8661,17065.0
2023-06-09 12:10:00,136.24,136.43,136.23,136.39,12719.0,133.9152,134.102,133.9054,134.0627,12719.0
2023-06-09 12:15:00,136.33,136.52,136.21,136.29,11537.0,134.0037,134.1904,133.8857,133.9644,11537.0
2023-06-09 12:20:00,136.31,136.4,136.21,136.3,10910.0,133.984,134.0725,133.8857,133.9742,10910.0
2023-06-09 12:25:00,136.32,136.36,135.98,136.15,13731.0,133.9939,134.0332,133.6597,133.8268,13731.0
2023-06-09 12:30:00,136.13,136.27,136.07,136.25,6518.0,133.8071,133.9447,133.7481,133.9251,6518.0
2023-06-09 12:35:00,136.31,136.36,136.08,136.11,20185.0,133.984,134.0332,133.758,133.7874,20185.0
2023-06-09 12:40:00,136.07,136.37,135.99,136.33,9429.0,133.7481,134.043,133.6695,134.0037,9429.0
2023-06-09 12:45:00,136.38,136.51,136.24,136.51,8872.0,134.0528,134.1806,133.9152,134.1806,8872.0
2023-06-09 12:50:00,136.46,136.55,136.34,136.43,6927.0,134.1315,134.2199,134.0135,134.102,6927.0
2023-06-09 12:55:00,136.33,136.49,136.24,136.47,9963.0,134.0037,134.161,133.9152,134.1413,9963.0
2023-06-09 13:00:00,136.48,136.5,136.27,136.4,14153.0,134.1511,134.1708,133.9447,134.0725,14153.0
2023-06-09 13:05:00,136.4,136.6,136.37,136.6,8602.0,134.0725,134.2691,134.043,134.2691,8602.0
2023-06-09 13:10:00,136.63,136.63,136.43,136.52,9801.0,134.2986,134.2986,134.102,134.1904,9801.0
2023-06-09 13:15:00,136.54,136.6,136.41,136.44,9821.0,134.2101,134.2691,134.0823,134.1118,9821.0
2023-06-09 13:20:00,136.42,136.46,136.34,136.42,11287.0,134.0922,134.1315,134.0135,134.0922,11287.0
2023-06-09 13:25:00,136.41,136.56,136.41,136.56,5184.0,134.0823,134.2298,134.0823,134.2298,5184.0
2023-06-09 13:30:00,136.57,136.66,136.51,136.63,5912.0,134.2396,134.3281,134.1806,134.2986,5912.0
2023-06-09 13:35:00,136.63,136.64,136.47,136.59,24030.0,134.2986,134.3084,134.1413,134.2593,24030.0
2023-06-09 13:40:00,136.61,136.83,136.61,136.81,41050.0,134.2789,134.4952,134.2789,134.4755,41050.0
2023-06-09 13:45:00,136.79,136.96,136.68,136.69,6880.0,134.4558,134.6229,134.3477,134.3575,6880.0
2023-06-09 13:50:00,136.75,136.79,136.59,136.76,13508.0,134.4165,134.4558,134.2593,134.4264,13508.0
2023-06-09 13:55:00,136.73,136.82,136.6,136.77,8833.0,134.3969,134.4853,134.2691,134.4362,8833.0
2023-06-09 14:00:00,136.81,136.81,136.68,136.7,4767.0,134.4755,134.4755,134.3477,134.3674,4767.0
2023-06-09 14:05:00,136.68,136.73,136.52,136.59,10984.0,134.3477,134.3969,134.1904,134.2593,10984.0
2023-06-09 14:10:00,136.61,136.71,136.56,136.63,43061.0,134.2789,134.3772,134.2298,134.2986,43061.0
2023-06-09 14:15:00,136.61,136.62,136.45,136.58,10785.0,134.2789,134.2887,134.1216,134.2494,10785.0
2023-06-09 14:20:00,136.58,136.75,136.57,136.7,6496.0,134.2494,134.4165,134.2396,134.3674,6496.0
2023-06-09 14:25:00,136.71,136.71,136.46,136.58,12648.0,134.3772,134.3772,134.1315,134.2494,12648.0
2023-06-09 14:30:00,136.56,136.63,136.43,136.63,15310.0,134.2298,134.2986,134.102,134.2986,15310.0
2023-06-09 14:35:00,136.59,136.66,136.28,136.28,11076.0,134.2593,134.3281,133.9545,133.9545,11076.0
2023-06-09 14:40:00,136.29,136.45,136.25,136.42,10511.0,133.9644,134.1216,133.9251,134.0922,10511.0
2023-06-09 14:45:00,136.42,136.47,136.28,136.29,10859.0,134.0922,134.1413,133.9545,133.9644,10859.0
2023-06-09 14:50:00,136.29,136.39,136.27,136.27,7090.0,133.9644,134.0627,133.9447,133.9447,7090.0
2023-06-09 14:55:00,136.27,136.45,136.25,136.42,8768.0,133.9447,134.1216,133.9251,134.0922,8768.0
2023-06-09 15:00:00,136.43,136.54,136.37,136.5,11079.0,134.102,134.2101,134.043,134.1708,11079.0
2023-06-09 15:05:00,136.45,136.48,136.3,136.33,18079.0,134.1216,134.1511,133.9742,134.0037,18079.0
2023-06-09 15:10:00,136.33,136.33,136.16,136.24,14855.0,134.0037,134.0037,133.8366,133.9152,14855.0
2023-06-09 15:15:00,136.28,136.31,136.03,136.31,27356.0,133.9545,133.984,133.7088,133.984,27356.0
2023-06-09 15:20:00,136.34,136.35,136.2,136.23,18468.0,134.0135,134.0233,133.8759,133.9054,18468.0
2023-06-09 15:25:00,136.2,136.2,136.03,136.06,20112.0,133.8759,133.8759,133.7088,133.7383,20112.0
2023-06-09 15:30:00,136.06,136.21,136.06,136.09,24080.0,133.7383,133.8857,133.7383,133.7678,24080.0
2023-06-09 15:35:00,136.09,136.16,135.88,136.06,36848.0,133.7678,133.8366,133.5614,133.7383,36848.0
2023-06-09 15:40:00,136.06,136.21,136.05,136.09,36316.0,133.7383,133.8857,133.7285,133.7678,36316.0
2023-06-09 15:45:00,136.09,136.15,135.95,135.96,55489.0,133.7678,133.8268,133.6302,133.64,55489.0
2023-06-09 15:50:00,135.94,136.06,135.82,135.96,54164.0,133.6203,133.7383,133.5024,133.64,54164.0
2023-06-09 15:55:00,135.94,136.17,135.84,136.13,150366.0,133.6203,133.8464,133.5221,133.8071,150366.0
2023-06-12 09:30:00,137.78,138.24,137.5,138.1,151765.0,135.4289,135.8811,135.1537,135.7435,151765.0
2023-06-12 09:35:00,138.09,138.15,137.65,137.73,61053.0,135.7337,135.7926,135.3012,135.3798,61053.0
2023-06-12 09:40:00,137.73,137.81,137.32,137.32,34562.0,135.3798,135.4584,134.9768,134.9768,34562.0
2023-06-12 09:45:00,137.39,137.53,136.83,137.27,29962.0,135.0456,135.1832,134.4952,134.9276,29962.0
2023-06-12 09:50:00,137.35,137.68,137.25,137.59,28694.0,135.0063,135.3307,134.908,135.2422,28694.0
2023-06-12 09:55:00,137.57,138.1,137.57,137.85,35805.0,135.2225,135.7435,135.2225,135.4978,35805.0
2023-06-12 10:00:00,137.91,138.12,137.72,137.86,24968.0,135.5567,135.7631,135.37,135.5076,24968.0
2023-06-12 10:05:00,137.91,137.95,137.68,137.82,43876.0,135.5567,135.596,135.3307,135.4683,43876.0
2023-06-12 10:10:00,137.86,137.96,137.59,137.96,29386.0,135.5076,135.6059,135.2422,135.6059,29386.0
2023-06-12 10:15:00,137.91,137.92,137.7,137.74,11873.0,135.5567,135.5666,135.3503,135.3896,11873.0
2023-06-12 10:20:00,137.76,137.94,137.67,137.93,25227.0,135.4093,135.5862,135.3208,135.5764,25227.0
2023-06-12 10:25:00,137.88,138.1,137.74,138.05,62099.0,135.5272,135.7435,135.3896,135.6943,62099.0
2023-06-12 10:30:00,138.08,138.26,137.89,138.09,37184.0,135.7238,135.9008,135.5371,135.7337,37184.0
2023-06-12 10:35:00,138.09,138.12,137.79,138.0,25749.0,135.7337,135.7631,135.4388,135.6452,25749.0
2023-06-12 10:40:00,137.99,138.4,137.87,138.38,32022.0,135.6354,136.0384,135.5174,136.0187,32022.0
2023-06-12 10:45:00,138.36,138.75,138.31,138.55,60214.0,135.999,136.3824,135.9499,136.1858,60214.0
2023-06-12 10:50:00,138.55,138.58,138.25,138.43,42130.0,136.1858,136.2153,135.8909,136.0679,42130.0
2023-06-12 10:55:00,138.43,138.59,138.26,138.32,44354.0,136.0679,136.2251,135.9008,135.9597,44354.0
2023-06-12 11:00:00,138.33,138.42,138.12,138.18,18189.0,135.9696,136.058,135.7631,135.8221,18189.0
2023-06-12 11:05:00,138.15,138.31,138.03,138.08,13559.0,135.7926,135.9499,135.6747,135.7238,13559.0
2023-06-12 11:10:00,138.12,138.2,137.98,138.15,15023.0,135.7631,135.8418,135.6255,135.7926,15023.0
2023-06-12 11:15:00,138.15,138.27,138.04,138.23,57056.0,135.7926,135.9106,135.6845,135.8713,57056.0
2023-06-12 11:20:00,138.22,138.31,138.14,138.31,32181.0,135.8614,135.9499,135.7828,135.9499,32181.0
2023-06-12 11:25:00,138.32,138.39,138.24,138.37,21090.0,135.9597,136.0285,135.8811,136.0089,21090.0
2023-06-12 11:30:00,138.36,138.58,138.31,138.55,75609.0,135.999,136.2153,135.9499,136.1858,75609.0
2023-06-12 11:35:00,138.59,139.07,138.59,139.07,73239.0,136.2251,136.6969,136.2251,136.6969,73239.0
2023-06-12 11:40:00,139.09,139.18,139.02,139.13,37243.0,136.7166,136.8051,136.6478,136.7559,37243.0
2023-06-12 11:45:00,139.13,139.27,139.06,139.19,30048.0,136.7559,136.8935,136.6871,136.8149,30048.0
2023-06-12 11:50:00,139.19,139.54,139.15,139.18,33367.0,136.8149,137.1589,136.7756,136.8051,33367.0
2023-06-12 11:55:00,139.17,139.37,139.15,139.32,22890.0,136.7952,136.9918,136.7756,136.9427,22890.0
2023-06-12 12:00:00,139.35,139.37,139.17,139.19,22725.0,136.9722,136.9918,136.7952,136.8149,22725.0
2023-06-12 12:05:00,139.24,139.29,138.98,139.04,22265.0,136.864,136.9132,136.6085,136.6674,22265.0
2023-06-12 12:10:00,139.05,139.13,138.99,139.08,20078.0,136.6773,136.7559,136.6183,136.7068,20078.0
2023-06-12 12:15:00,139.08,139.15,138.98,139.01,8159.0,136.7068,136.7756,136.6085,136.638,8159.0
2023-06-12 12:20:00,139.0,139.09,138.96,139.0,19475.0,136.6281,136.7166,136.5888,136.6281,19475.0
2023-06-12 12:25:00,139.0,139.14,138.92,138.95,15000.0,136.6281,136.7657,136.5495,136.579,15000.0
2023-06-12 12:30:00,138.93,139.06,138.93,139.01,18980.0,136.5593,136.6871,136.5593,136.638,18980.0
2023-06-12 12:35:00,139.03,139.03,138.86,138.97,28550.0,136.6576,136.6576,136.4905,136.5986,28550.0
2023-06-12 12:40:00,138.97,139.0,138.73,138.86,19273.0,136.5986,136.6281,136.3627,136.4905,19273.0
2023-06-12 12:45:00,138.89,138.9,138.62,138.69,16886.0,136.52,136.5298,136.2546,136.3234,16886.0
2023-06-12 12:50:00,138.67,138.98,138.66,138.97,23709.0,136.3038,136.6085,136.2939,136.5986,23709.0
2023-06-12 12:55:00,138.97,139.04,138.92,138.96,27542.0,136.5986,136.6674,136.5495,136.5888,27542.0
2023-06-12 13:00:00,138.94,139.14,138.93,139.06,16433.0,136.5692,136.7657,136.5593,136.6871,16433.0
2023-06-12 13:05:00,139.05,139.13,138.92,139.02,9673.0,136.6773,136.7559,136.5495,136.6478,9673.0
2023-06-12 13:10:00,139.06,139.06,138.89,138.94,40132.0,136.6871,136.6871,136.52,136.5692,40132.0
2023-06-12 13:15:00,138.94,138.96,138.73,138.9,13791.0,136.5692,136.5888,136.3627,136.5298,13791.0
2023-06-12 13:20:00,138.9,139.17,138.89,139.17,25230.0,136.5298,136.7952,136.52,136.7952,25230.0
2023-06-12 13:25:00,139.17,139.32,139.08,139.13,37570.0,136.7952,136.9427,136.7068,136.7559,37570.0
2023-06-12 13:30:00,139.11,139.29,139.06,139.21,12144.0,136.7363,136.9132,136.6871,136.8345,12144.0
2023-06-12 13:35:00,139.19,139.2,139.09,139.2,16073.0,136.8149,136.8247,136.7166,136.8247,16073.0
2023-06-12 13:40:00,139.2,139.55,139.16,139.5,23657.0,136.8247,137.1687,136.7854,137.1196,23657.0
2023-06-12 13:45:00,139.49,139.65,139.35,139.35,17388.0,137.1098,137.267,136.9722,136.9722,17388.0
2023-06-12 13:50:00,139.31,139.44,139.17,139.34,18606.0,136.9328,137.0606,136.7952,136.9623,18606.0
2023-06-12 13:55:00,139.36,139.56,139.34,139.52,8748.0,136.982,137.1786,136.9623,137.1393,8748.0
2023-06-12 14:00:00,139.56,139.58,139.44,139.51,17822.0,137.1786,137.1982,137.0606,137.1294,17822.0
2023-06-12 14:05:00,139.5,139.68,139.4,139.64,13963.0,137.1196,137.2965,137.0213,137.2572,13963.0
2023-06-12 14:10:00,139.63,139.69,139.57,139.67,13893.0,137.2474,137.3064,137.1884,137.2867,13893.0
2023-06-12 14:15:00,139.64,139.66,139.47,139.58,20704.0,137.2572,137.2769,137.0901,137.1982,20704.0
2023-06-12 14:20:00,139.59,139.61,139.46,139.6,14206.0,137.2081,137.2277,137.0803,137.2179,14206.0
2023-06-12 14:25:00,139.62,139.64,139.54,139.62,9193.0,137.2375,137.2572,137.1589,137.2375,9193.0
2023-06-12 14:30:00,139.62,139.65,139.52,139.64,19765.0,137.2375,137.267,137.1393,137.2572,19765.0
2023-06-12 14:35:00,139.65,139.68,139.51,139.52,16352.0,137.267,137.2965,137.1294,137.1393,16352.0
2023-06-12 14:40:00,139.53,139.58,139.37,139.39,12929.0,137.1491,137.1982,136.9918,137.0115,12929.0
2023-06-12 14:45:00,139.38,139.63,139.29,139.6,15115.0,137.0016,137.2474,136.9132,137.2179,15115.0
2023-06-12 14:50:00,139.6,139.63,139.48,139.58,25326.0,137.2179,137.2474,137.0999,137.1982,25326.0
2023-06-12 14:55:00,139.58,139.68,139.52,139.61,20038.0,137.1982,137.2965,137.1393,137.2277,20038.0
2023-06-12 15:00:00,139.63,139.7,139.52,139.67,40778.0,137.2474,137.3162,137.1393,137.2867,40778.0
2023-06-12 15:05:00,139.69,139.9,139.69,139.9,54250.0,137.3064,137.5128,137.3064,137.5128,54250.0
2023-06-12 15:10:00,139.9,140.2,139.89,140.09,150481.0,137.5128,137.8077,137.5029,137.6995,150481.0
2023-06-12 15:15:00,140.08,140.23,139.92,139.93,47599.0,137.6897,137.8371,137.5324,137.5423,47599.0
2023-06-12 15:20:00,139.96,139.96,139.66,139.77,37189.0,137.5717,137.5717,137.2769,137.385,37189.0
2023-06-12 15:25:00,139.77,139.83,139.66,139.77,29373.0,137.385,137.444,137.2769,137.385,29373.0
2023-06-12 15:30:00,139.74,139.82,139.5,139.76,64081.0,137.3555,137.4341,137.1196,137.3752,64081.0
2023-06-12 15:35:00,139.75,139.91,139.73,139.85,37323.0,137.3653,137.5226,137.3457,137.4636,37323.0
2023-06-12 15:40:00,139.84,140.0,139.76,139.78,65666.0,137.4538,137.6111,137.3752,137.3948,65666.0
2023-06-12 15:45:00,139.78,139.95,139.71,139.84,55365.0,137.3948,137.5619,137.326,137.4538,55365.0
2023-06-12 15:50:00,139.85,140.08,139.77,139.9,110995.0,137.4636,137.6897,137.385,137.5128,110995.0
2023-06-12 15:55:00,139.9,140.06,139.77,140.03,257211.0,137.5128,137.67,137.385,137.6406,257211.0
2023-06-13 09:30:00,141.33,141.69,139.9,141.0,274683.0,138.9184,139.2722,137.5128,138.594,274683.0
2023-06-13 09:35:00,141.0,141.42,140.92,141.31,67636.0,138.594,139.0068,138.5154,138.8987,67636.0
2023-06-13 09:40:00,141.28,141.33,140.05,140.41,62061.0,138.8692,138.9184,137.6602,138.0141,62061.0
2023-06-13 09:45:00,140.51,140.55,139.59,140.03,90678.0,138.1124,138.1517,137.2081,137.6406,90678.0
2023-06-13 09:50:00,139.98,140.44,139.61,140.24,64463.0,137.5914,138.0436,137.2277,137.847,64463.0
2023-06-13 09:55:00,140.25,140.28,139.5,139.78,57964.0,137.8568,137.8863,137.1196,137.3948,57964.0
2023-06-13 10:00:00,139.8,140.09,139.4,139.92,60731.0,137.4145,137.6995,137.0213,137.5324,60731.0
2023-06-13 10:05:00,140.0,140.27,139.47,139.85,59269.0,137.6111,137.8765,137.0901,137.4636,59269.0
2023-06-13 10:10:00,139.88,140.13,139.6,140.04,72542.0,137.4931,137.7388,137.2179,137.6504,72542.0
2023-06-13 10:15:00,140.0,140.36,139.8,140.36,77256.0,137.6111,137.9649,137.4145,137.9649,77256.0
2023-06-13 10:20:00,140.33,140.75,140.3,140.71,48090.0,137.9354,138.3483,137.9059,138.3089,48090.0
2023-06-13 10:25:00,140.71,140.78,140.2,140.51,36120.0,138.3089,138.3778,137.8077,138.1124,36120.0
2023-06-13 10:30:00,140.56,140.59,140.13,140.56,52590.0,138.1615,138.191,137.7388,138.1615,52590.0
2023-06-13 10:35:00,140.5,140.91,140.4,140.82,32489.0,138.1025,138.5055,138.0042,138.4171,32489.0
2023-06-13 10:40:00,140.85,141.06,140.79,140.98,70017.0,138.4466,138.653,138.3876,138.5743,70017.0
2023-06-13 10:45:00,140.99,141.27,140.9,141.27,32172.0,138.5842,138.8594,138.4957,138.8594,32172.0
2023-06-13 10:50:00,141.31,141.32,140.98,141.05,19575.0,138.8987,138.9085,138.5743,138.6431,19575.0
2023-06-13 10:55:00,141.07,141.65,141.04,141.41,50081.0,138.6628,139.2329,138.6333,138.997,50081.0
2023-06-13 11:00:00,141.44,141.44,141.16,141.33,20630.0,139.0265,139.0265,138.7513,138.9184,20630.0
2023-06-13 11:05:00,141.32,141.78,141.15,141.55,55236.0,138.9085,139.3607,138.7414,139.1346,55236.0
2023-06-13 11:10:00,141.57,142.16,141.42,142.15,77975.0,139.1543,139.7342,139.0068,139.7244,77975.0
2023-06-13 11:15:00,142.16,142.22,141.86,141.99,46189.0,139.7342,139.7932,139.4393,139.5671,46189.0
2023-06-13 11:20:00,141.99,142.53,141.88,142.24,47630.0,139.5671,140.0979,139.459,139.8128,47630.0
2023-06-13 11:25:00,142.2,142.41,141.9,141.94,63674.0,139.7735,139.9799,139.4786,139.518,63674.0
2023-06-13 11:30:00,141.96,142.22,141.8,141.8,73188.0,139.5376,139.7932,139.3804,139.3804,73188.0
2023-06-13 11:35:00,141.83,141.94,141.33,141.38,64271.0,139.4098,139.518,138.9184,138.9675,64271.0
2023-06-13 11:40:00,141.38,141.43,141.02,141.03,46173.0,138.9675,139.0167,138.6137,138.6235,46173.0
2023-06-13 11:45:00,141.05,141.32,141.02,141.24,21796.0,138.6431,138.9085,138.6137,138.8299,21796.0
2023-06-13 11:50:00,141.22,141.8,141.21,141.75,23969.0,138.8102,139.3804,138.8004,139.3312,23969.0
2023-06-13 11:55:00,141.78,142.06,141.44,141.49,22095.0,139.3607,139.6359,139.0265,139.0756,22095.0
2023-06-13 12:00:00,141.46,141.47,141.13,141.47,35917.0,139.0462,139.056,138.7218,139.056,35917.0
2023-06-13 12:05:00,141.49,141.84,141.43,141.82,22858.0,139.0756,139.4197,139.0167,139.4,22858.0
2023-06-13 12:10:00,141.79,142.02,141.72,141.77,16414.0,139.3705,139.5966,139.3017,139.3509,16414.0
2023-06-13 12:15:00,141.72,141.77,141.54,141.65,19868.0,139.3017,139.3509,139.1248,139.2329,19868.0
2023-06-13 12:20:00,141.66,141.7,141.46,141.56,19481.0,139.2427,139.2821,139.0462,139.1444,19481.0
2023-06-13 12:25:00,141.58,141.61,141.27,141.54,25529.0,139.1641,139.1936,138.8594,139.1248,25529.0
2023-06-13 12:30:00,141.5,141.75,141.47,141.75,27688.0,139.0855,139.3312,139.056,139.3312,27688.0
2023-06-13 12:35:00,141.75,142.08,141.61,141.96,44476.0,139.3312,139.6556,139.1936,139.5376,44476.0
2023-06-13 12:40:00,142.0,142.14,142.0,142.09,16867.0,139.5769,139.7145,139.5769,139.6654,16867.0
2023-06-13 12:45:00,142.06,142.17,141.75,142.11,36958.0,139.6359,139.744,139.3312,139.6851,36958.0
2023-06-13 12:50:00,142.11,142.22,142.02,142.04,25933.0,139.6851,139.7932,139.5966,139.6163,25933.0
2023-06-13 12:55:00,141.99,142.31,141.96,142.28,40774.0,139.5671,139.8816,139.5376,139.8522,40774.0
2023-06-13 13:00:00,142.27,142.4,142.16,142.37,23957.0,139.8423,139.9701,139.7342,139.9406,23957.0
2023-06-13 13:05:00,142.39,142.44,141.81,141.9,30844.0,139.9603,140.0094,139.3902,139.4786,30844.0
2023-06-13 13:10:00,141.91,142.27,141.47,141.99,176044.0,139.4885,139.8423,139.056,139.5671,176044.0
2023-06-13 13:15:00,141.96,142.29,141.88,142.25,25190.0,139.5376,139.862,139.459,139.8227,25190.0
2023-06-13 13:20:00,142.25,142.36,142.18,142.36,42850.0,139.8227,139.9308,139.7539,139.9308,42850.0
2023-06-13 13:25:00,142.34,142.39,142.03,142.24,51010.0,139.9111,139.9603,139.6064,139.8128,51010.0
2023-06-13 13:30:00,142.26,142.28,141.82,142.1,33414.0,139.8325,139.8522,139.4,139.6752,33414.0
2023-06-13 13:35:00,142.1,142.26,141.97,142.13,24273.0,139.6752,139.8325,139.5474,139.7047,24273.0
2023-06-13 13:40:00,142.14,142.34,142.11,142.22,20730.0,139.7145,139.9111,139.6851,139.7932,20730.0
2023-06-13 13:45:00,142.2,142.22,142.02,142.11,26647.0,139.7735,139.7932,139.5966,139.6851,26647.0
2023-06-13 13:50:00,142.08,142.11,141.82,141.85,39277.0,139.6556,139.6851,139.4,139.4295,39277.0
2023-06-13 13:55:00,141.81,142.17,141.79,142.16,31589.0,139.3902,139.744,139.3705,139.7342,31589.0
2023-06-13 14:00:00,142.15,142.27,141.84,141.92,19300.0,139.7244,139.8423,139.4197,139.4983,19300.0
2023-06-13 14:05:00,141.95,142.13,141.82,141.94,19995.0,139.5278,139.7047,139.4,139.518,19995.0
2023-06-13 14:10:00,141.95,142.07,141.68,141.98,33280.0,139.5278,139.6457,139.2624,139.5573,33280.0
2023-06-13 14:15:00,141.98,141.98,141.68,141.83,17371.0,139.5573,139.5573,139.2624,139.4098,17371.0
2023-06-13 14:20:00,141.86,141.86,141.52,141.56,18201.0,139.4393,139.4393,139.1051,139.1444,18201.0
2023-06-13 14:25:00,141.56,141.59,140.93,141.2,59227.0,139.1444,139.1739,138.5252,138.7906,59227.0
2023-06-13 14:30:00,141.1,141.1,140.8,141.05,41743.0,138.6923,138.6923,138.3974,138.6431,41743.0
2023-06-13 14:35:00,141.07,141.32,141.05,141.31,19236.0,138.6628,138.9085,138.6431,138.8987,19236.0
2023-06-13 14:40:00,141.36,141.4,141.16,141.31,18768.0,138.9479,138.9872,138.7513,138.8987,18768.0
2023-06-13 14:45:00,141.29,141.35,141.08,141.18,21768.0,138.8791,138.938,138.6726,138.7709,21768.0
2023-06-13 14:50:00,141.2,141.47,141.12,141.46,18622.0,138.7906,139.056,138.712,139.0462,18622.0
2023-06-13 14:55:00,141.49,141.67,141.39,141.65,19542.0,139.0756,139.2526,138.9773,139.2329,19542.0
2023-06-13 15:00:00,141.69,141.73,141.56,141.69,11894.0,139.2722,139.3115,139.1444,139.2722,11894.0
2023-06-13 15:05:00,141.65,141.91,141.65,141.9,13491.0,139.2329,139.4885,139.2329,139.4786,13491.0
2023-06-13 15:10:00,141.87,141.88,141.67,141.74,13911.0,139.4492,139.459,139.2526,139.3214,13911.0
2023-06-13 15:15:00,141.72,141.92,141.65,141.81,10065.0,139.3017,139.4983,139.2329,139.3902,10065.0
2023-06-13 15:20:00,141.79,141.98,141.71,141.75,26972.0,139.3705,139.5573,139.2919,139.3312,26972.0
2023-06-13 15:25:00,141.71,141.78,141.6,141.63,18213.0,139.2919,139.3607,139.1838,139.2133,18213.0
2023-06-13 15:30:00,141.64,141.64,141.23,141.28,53132.0,139.2231,139.2231,138.8201,138.8692,53132.0
2023-06-13 15:35:00,141.24,141.6,141.19,141.51,49975.0,138.8299,139.1838,138.7808,139.0953,49975.0
2023-06-13 15:40:00,141.55,141.65,141.32,141.38,40522.0,139.1346,139.2329,138.9085,138.9675,40522.0
2023-06-13 15:45:00,141.36,141.55,141.3,141.39,48106.0,138.9479,139.1346,138.8889,138.9773,48106.0
2023-06-13 15:50:00,141.37,141.73,141.23,141.68,94616.0,138.9577,139.3115,138.8201,139.2624,94616.0
2023-06-13 15:55:00,141.69,141.87,141.53,141.78,210026.0,139.2722,139.4492,139.115,139.3607,210026.0
2023-06-14 09:30:00,138.41,140.68,138.29,140.6,228929.0,136.0482,138.2795,135.9302,138.2008,228929.0
2023-06-14 09:35:00,140.67,140.7,139.74,140.22,41867.0,138.2696,138.2991,137.3555,137.8273,41867.0
2023-06-14 09:40:00,140.27,140.57,139.74,140.16,62587.0,137.8765,138.1713,137.3555,137.7683,62587.0
2023-06-14 09:45:00,140.19,140.69,139.9,140.57,58110.0,137.7978,138.2893,137.5128,138.1713,58110.0
2023-06-14 09:50:00,140.55,140.71,139.92,139.92,49476.0,138.1517,138.3089,137.5324,137.5324,49476.0
2023-06-14 09:55:00,139.89,140.44,139.77,140.12,32798.0,137.5029,138.0436,137.385,137.729,32798.0
2023-06-14 10:00:00,140.14,140.14,139.57,139.61,46595.0,137.7487,137.7487,137.1884,137.2277,46595.0
2023-06-14 10:05:00,139.62,139.82,139.5,139.71,57383.0,137.2375,137.4341,137.1196,137.326,57383.0
2023-06-14 10:10:00,139.72,139.73,139.32,139.69,40829.0,137.3358,137.3457,136.9427,137.3064,40829.0
2023-06-14 10:15:00,139.67,139.98,139.63,139.88,47073.0,137.2867,137.5914,137.2474,137.4931,47073.0
2023-06-14 10:20:00,139.86,140.04,139.76,139.89,30056.0,137.4735,137.6504,137.3752,137.5029,30056.0
2023-06-14 10:25:00,139.89,139.89,139.52,139.67,34151.0,137.5029,137.5029,137.1393,137.2867,34151.0
2023-06-14 10:30:00,139.67,140.13,139.63,140.04,43797.0,137.2867,137.7388,137.2474,137.6504,43797.0
2023-06-14 10:35:00,140.05,140.05,139.77,139.8,32222.0,137.6602,137.6602,137.385,137.4145,32222.0
2023-06-14 10:40:00,139.81,140.05,139.75,139.8,68832.0,137.4243,137.6602,137.3653,137.4145,68832.0
2023-06-14 10:45:00,139.79,140.32,139.64,140.09,128546.0,137.4046,137.9256,137.2572,137.6995,128546.0
2023-06-14 10:50:00,140.12,140.38,140.1,140.3,44741.0,137.729,137.9846,137.7094,137.9059,44741.0
2023-06-14 10:55:00,140.3,140.44,140.14,140.38,23181.0,137.9059,138.0436,137.7487,137.9846,23181.0
2023-06-14 11:00:00,140.32,140.35,140.12,140.28,22187.0,137.9256,137.9551,137.729,137.8863,22187.0
2023-06-14 11:05:00,140.29,140.63,140.23,140.52,22055.0,137.8961,138.2303,137.8371,138.1222,22055.0
2023-06-14 11:10:00,140.51,140.55,140.12,140.28,29743.0,138.1124,138.1517,137.729,137.8863,29743.0
2023-06-14 11:15:00,140.28,140.55,140.27,140.45,14844.0,137.8863,138.1517,137.8765,138.0534,14844.0
2023-06-14 11:20:00,140.45,140.75,140.37,140.63,26660.0,138.0534,138.3483,137.9748,138.2303,26660.0
2023-06-14 11:25:00,140.65,141.01,140.63,140.95,41397.0,138.25,138.6038,138.2303,138.5449,41397.0
2023-06-14 11:30:00,140.94,141.07,140.84,140.89,30087.0,138.535,138.6628,138.4367,138.4859,30087.0
2023-06-14 11:35:00,140.9,141.28,140.9,141.22,50512.0,138.4957,138.8692,138.4957,138.8102,50512.0
2023-06-14 11:40:00,141.22,141.36,141.14,141.14,52283.0,138.8102,138.9479,138.7316,138.7316,52283.0
2023-06-14 11:45:00,141.14,141.14,140.86,140.91,41106.0,138.7316,138.7316,138.4564,138.5055,41106.0
2023-06-14 11:50:00,140.89,140.93,140.49,140.73,38476.0,138.4859,138.5252,138.0927,138.3286,38476.0
2023-06-14 11:55:00,140.71,140.71,140.24,140.35,23571.0,138.3089,138.3089,137.847,137.9551,23571.0
2023-06-14 12:00:00,140.33,140.72,140.32,140.5,23287.0,137.9354,138.3188,137.9256,138.1025,23287.0
2023-06-14 12:05:00,140.5,140.61,140.37,140.48,12268.0,138.1025,138.2107,137.9748,138.0829,12268.0
2023-06-14 12:10:00,140.47,140.71,140.35,140.6,49977.0,138.073,138.3089,137.9551,138.2008,49977.0
2023-06-14 12:15:00,140.58,140.98,140.52,140.97,21737.0,138.1812,138.5743,138.1222,138.5645,21737.0
2023-06-14 12:20:00,140.95,141.09,140.75,140.75,79680.0,138.5449,138.6825,138.3483,138.3483,79680.0
2023-06-14 12:25:00,140.72,140.81,140.45,140.56,31125.0,138.3188,138.4072,138.0534,138.1615,31125.0
2023-06-14 12:30:00,140.58,140.68,140.53,140.6,13806.0,138.1812,138.2795,138.132,138.2008,13806.0
2023-06-14 12:35:00,140.59,140.72,140.59,140.7,8537.0,138.191,138.3188,138.191,138.2991,8537.0
2023-06-14 12:40:00,140.72,140.73,140.61,140.63,14448.0,138.3188,138.3286,138.2107,138.2303,14448.0
2023-06-14 12:45:00,140.61,140.88,140.6,140.82,27144.0,138.2107,138.476,138.2008,138.4171,27144.0
2023-06-14 12:50:00,140.78,140.92,140.7,140.75,27977.0,138.3778,138.5154,138.2991,138.3483,27977.0
2023-06-14 12:55:00,140.75,140.78,140.5,140.7,38640.0,138.3483,138.3778,138.1025,138.2991,38640.0
2023-06-14 13:00:00,140.69,140.72,140.57,140.57,11156.0,138.2893,138.3188,138.1713,138.1713,11156.0
2023-06-14 13:05:00,140.6,140.62,140.35,140.47,11436.0,138.2008,138.2205,137.9551,138.073,11436.0
2023-06-14 13:10:00,140.49,140.49,140.26,140.33,6447.0,138.0927,138.0927,137.8666,137.9354,6447.0
2023-06-14 13:15:00,140.32,140.32,140.07,140.25,20941.0,137.9256,137.9256,137.6799,137.8568,20941.0
2023-06-14 13:20:00,140.21,140.26,139.96,140.16,53865.0,137.8175,137.8666,137.5717,137.7683,53865.0
2023-06-14 13:25:00,140.15,140.21,139.99,140.02,20178.0,137.7585,137.8175,137.6012,137.6307,20178.0
2023-06-14 13:30:00,140.03,140.43,139.91,140.4,27550.0,137.6406,138.0337,137.5226,138.0042,27550.0
2023-06-14 13:35:00,140.4,140.45,140.21,140.28,14046.0,138.0042,138.0534,137.8175,137.8863,14046.0
2023-06-14 13:40:00,140.29,140.4,140.26,140.27,15108.0,137.8961,138.0042,137.8666,137.8765,15108.0
2023-06-14 13:45:00,140.25,140.38,140.09,140.38,20959.0,137.8568,137.9846,137.6995,137.9846,20959.0
2023-06-14 13:50:00,140.38,140.44,140.3,140.41,13676.0,137.9846,138.0436,137.9059,138.0141,13676.0
2023-06-14 13:55:00,140.38,140.38,140.16,140.17,15544.0,137.9846,137.9846,137.7683,137.7782,15544.0
2023-06-14 14:00:00,140.03,140.03,139.18,139.41,45570.0,137.6406,137.6406,136.8051,137.0311,45570.0
2023-06-14 14:05:00,139.37,139.41,138.23,139.0,91591.0,136.9918,137.0311,135.8713,136.6281,91591.0
2023-06-14 14:10:00,139.08,139.43,139.04,139.37,46824.0,136.7068,137.0508,136.6674,136.9918,46824.0
2023-06-14 14:15:00,139.32,139.39,138.69,138.92,49604.0,136.9427,137.0115,136.3234,136.5495,49604.0
2023-06-14 14:20:00,138.87,139.45,138.87,139.14,30558.0,136.5003,137.0705,136.5003,136.7657,30558.0
2023-06-14 14:25:00,139.15,139.5,138.89,139.43,20728.0,136.7756,137.1196,136.52,137.0508,20728.0
2023-06-14 14:30:00,139.43,139.62,139.11,139.31,25195.0,137.0508,137.2375,136.7363,136.9328,25195.0
2023-06-14 14:35:00,139.35,139.98,139.24,139.64,35388.0,136.9722,137.5914,136.864,137.2572,35388.0
2023-06-14 14:40:00,139.66,140.36,139.57,140.24,32451.0,137.2769,137.9649,137.1884,137.847,32451.0
2023-06-14 14:45:00,140.28,140.47,139.91,140.47,24039.0,137.8863,138.073,137.5226,138.073,24039.0
2023-06-14 14:50:00,140.5,140.76,139.99,140.29,30836.0,138.1025,138.3581,137.6012,137.8961,30836.0
2023-06-14 14:55:00,140.27,140.43,140.09,140.09,35071.0,137.8765,138.0337,137.6995,137.6995,35071.0
2023-06-14 15:00:00,140.13,140.43,140.09,140.31,36453.0,137.7388,138.0337,137.6995,137.9158,36453.0
2023-06-14 15:05:00,140.3,141.22,140.28,141.21,46286.0,137.9059,138.8102,137.8863,138.8004,46286.0
2023-06-14 15:10:00,141.21,141.25,140.12,140.14,32832.0,138.8004,138.8397,137.729,137.7487,32832.0
2023-06-14 15:15:00,140.12,140.21,139.76,140.02,39828.0,137.729,137.8175,137.3752,137.6307,39828.0
2023-06-14 15:20:00,139.96,140.65,139.96,140.51,24665.0,137.5717,138.25,137.5717,138.1124,24665.0
2023-06-14 15:25:00,140.51,140.87,140.33,140.33,33956.0,138.1124,138.4662,137.9354,137.9354,33956.0
2023-06-14 15:30:00,140.37,140.48,140.05,140.39,29705.0,137.9748,138.0829,137.6602,137.9944,29705.0
2023-06-14 15:35:00,140.41,140.55,140.33,140.43,29784.0,138.0141,138.1517,137.9354,138.0337,29784.0
2023-06-14 15:40:00,140.44,140.57,140.16,140.22,66688.0,138.0436,138.1713,137.7683,137.8273,66688.0
2023-06-14 15:45:00,140.22,140.3,139.99,140.06,52286.0,137.8273,137.9059,137.6012,137.67,52286.0
2023-06-14 15:50:00,140.03,140.36,139.6,140.21,152798.0,137.6406,137.9649,137.2179,137.8175,152798.0
2023-06-14 15:55:00,140.26,141.3,140.26,141.17,424997.0,137.8666,138.8889,137.8666,138.7611,424997.0
2023-06-15 09:30:00,138.69,139.35,138.21,138.48,162835.0,136.3234,136.9722,135.8516,136.117,162835.0
2023-06-15 09:35:00,138.48,139.0,137.93,139.0,53433.0,136.117,136.6281,135.5764,136.6281,53433.0
2023-06-15 09:40:00,139.02,139.39,138.59,139.26,58017.0,136.6478,137.0115,136.2251,136.8837,58017.0
2023-06-15 09:45:00,139.29,139.3,138.43,138.78,61695.0,136.9132,136.923,136.0679,136.4119,61695.0
2023-06-15 09:50:00,138.88,139.36,138.53,138.53,58239.0,136.5102,136.982,136.1661,136.1661,58239.0
2023-06-15 09:55:00,138.57,138.68,137.99,138.16,46454.0,136.2055,136.3136,135.6354,135.8025,46454.0
2023-06-15 10:00:00,138.16,138.65,138.09,138.52,81239.0,135.8025,136.2841,135.7337,136.1563,81239.0
2023-06-15 10:05:00,138.61,139.04,138.58,139.0,81696.0,136.2448,136.6674,136.2153,136.6281,81696.0
2023-06-15 10:10:00,139.06,139.48,138.91,138.91,23418.0,136.6871,137.0999,136.5397,136.5397,23418.0
2023-06-15 10:15:00,138.88,138.99,138.64,138.75,34498.0,136.5102,136.6183,136.2743,136.3824,34498.0
2023-06-15 10:20:00,138.79,139.0,138.69,138.95,29741.0,136.4217,136.6281,136.3234,136.579,29741.0
2023-06-15 10:25:00,139.0,139.6,138.97,139.58,34594.0,136.6281,137.2179,136.5986,137.1982,34594.0
2023-06-15 10:30:00,139.62,139.73,139.13,139.35,45430.0,137.2375,137.3457,136.7559,136.9722,45430.0
2023-06-15 10:35:00,139.33,139.48,139.22,139.27,32767.0,136.9525,137.0999,136.8444,136.8935,32767.0
2023-06-15 10:40:00,139.24,139.9,139.18,139.63,44219.0,136.864,137.5128,136.8051,137.2474,44219.0
2023-06-15 10:45:00,139.64,139.9,139.64,139.75,27056.0,137.2572,137.5128,137.2572,137.3653,27056.0
2023-06-15 10:50:00,139.75,139.76,139.44,139.61,36279.0,137.3653,137.3752,137.0606,137.2277,36279.0
2023-06-15 10:55:00,139.61,139.84,139.52,139.59,26792.0,137.2277,137.4538,137.1393,137.2081,26792.0
2023-06-15 11:00:00,139.62,139.76,139.4,139.69,25245.0,137.2375,137.3752,137.0213,137.3064,25245.0
2023-06-15 11:05:00,139.71,139.82,139.37,139.66,25895.0,137.326,137.4341,136.9918,137.2769,25895.0
2023-06-15 11:10:00,139.66,139.83,139.54,139.76,24007.0,137.2769,137.444,137.1589,137.3752,24007.0
2023-06-15 11:15:00,139.77,139.94,139.62,139.64,28953.0,137.385,137.5521,137.2375,137.2572,28953.0
2023-06-15 11:20:00,139.65,139.87,139.58,139.75,25408.0,137.267,137.4833,137.1982,137.3653,25408.0
2023-06-15 11:25:00,139.75,139.85,139.66,139.83,50381.0,137.3653,137.4636,137.2769,137.444,50381.0
2023-06-15 11:30:00,139.81,139.94,139.7,139.86,24120.0,137.4243,137.5521,137.3162,137.4735,24120.0
2023-06-15 11:35:00,139.83,140.24,139.83,140.1,24176.0,137.444,137.847,137.444,137.7094,24176.0
2023-06-15 11:40:00,140.11,140.24,140.05,140.19,13329.0,137.7192,137.847,137.6602,137.7978,13329.0
2023-06-15 11:45:00,140.22,140.22,139.71,139.85,38207.0,137.8273,137.8273,137.326,137.4636,38207.0
2023-06-15 11:50:00,139.83,139.93,139.74,139.91,18889.0,137.444,137.5423,137.3555,137.5226,18889.0
2023-06-15 11:55:00,139.89,140.09,139.86,140.02,13320.0,137.5029,137.6995,137.4735,137.6307,13320.0
2023-06-15 12:00:00,140.08,140.25,139.97,140.05,11291.0,137.6897,137.8568,137.5816,137.6602,11291.0
2023-06-15 12:05:00,140.03,140.08,139.94,140.04,12916.0,137.6406,137.6897,137.5521,137.6504,12916.0
2023-06-15 12:10:00,140.05,140.1,139.71,139.71,7979.0,137.6602,137.7094,137.326,137.326,7979.0
2023-06-15 12:15:00,139.69,139.79,139.58,139.64,14433.0,137.3064,137.4046,137.1982,137.2572,14433.0
2023-06-15 12:20:00,139.63,139.76,139.61,139.69,13808.0,137.2474,137.3752,137.2277,137.3064,13808.0
2023-06-15 12:25:00,139.67,139.75,139.61,139.67,8783.0,137.2867,137.3653,137.2277,137.2867,8783.0
2023-06-15 12:30:00,139.72,139.79,139.51,139.52,15914.0,137.3358,137.4046,137.1294,137.1393,15914.0
2023-06-15 12:35:00,139.52,139.69,139.36,139.69,10432.0,137.1393,137.3064,136.982,137.3064,10432.0
2023-06-15 12:40:00,139.71,139.73,139.57,139.57,14862.0,137.326,137.3457,137.1884,137.1884,14862.0
2023-06-15 12:45:00,139.52,139.56,139.15,139.37,27492.0,137.1393,137.1786,136.7756,136.9918,27492.0
2023-06-15 12:50:00,139.35,139.4,139.19,139.25,16762.0,136.9722,137.0213,136.8149,136.8739,16762.0
2023-06-15 12:55:00,139.22,139.4,139.17,139.36,11851.0,136.8444,137.0213,136.7952,136.982,11851.0
2023-06-15 13:00:00,139.37,139.4,139.2,139.22,11285.0,136.9918,137.0213,136.8247,136.8444,11285.0
2023-06-15 13:05:00,139.23,139.23,138.95,138.95,11431.0,136.8542,136.8542,136.579,136.579,11431.0
2023-06-15 13:10:00,138.97,139.15,138.87,139.0,10888.0,136.5986,136.7756,136.5003,136.6281,10888.0
2023-06-15 13:15:00,138.91,139.13,138.87,139.1,12670.0,136.5397,136.7559,136.5003,136.7264,12670.0
2023-06-15 13:20:00,139.09,139.39,139.07,139.36,12669.0,136.7166,137.0115,136.6969,136.982,12669.0
2023-06-15 13:25:00,139.29,139.48,139.26,139.48,24215.0,136.9132,137.0999,136.8837,137.0999,24215.0
2023-06-15 13:30:00,139.48,139.6,139.44,139.55,15606.0,137.0999,137.2179,137.0606,137.1687,15606.0
2023-06-15 13:35:00,139.53,139.65,139.38,139.48,7522.0,137.1491,137.267,137.0016,137.0999,7522.0
2023-06-15 13:40:00,139.49,139.81,139.46,139.78,16933.0,137.1098,137.4243,137.0803,137.3948,16933.0
2023-06-15 13:45:00,139.8,139.91,139.78,139.86,11898.0,137.4145,137.5226,137.3948,137.4735,11898.0
2023-06-15 13:50:00,139.85,139.95,139.75,139.93,12977.0,137.4636,137.5619,137.3653,137.5423,12977.0
2023-06-15 13:55:00,139.95,140.1,139.95,140.0,31368.0,137.5619,137.7094,137.5619,137.6111,31368.0
2023-06-15 14:00:00,140.04,140.17,140.02,140.13,11788.0,137.6504,137.7782,137.6307,137.7388,11788.0
2023-06-15 14:05:00,140.15,140.22,139.95,140.02,13442.0,137.7585,137.8273,137.5619,137.6307,13442.0
2023-06-15 14:10:00,140.03,140.03,139.68,139.68,34180.0,137.6406,137.6406,137.2965,137.2965,34180.0
2023-06-15 14:15:00,139.66,139.77,139.55,139.65,13492.0,137.2769,137.385,137.1687,137.267,13492.0
2023-06-15 14:20:00,139.61,139.83,139.55,139.83,13624.0,137.2277,137.444,137.1687,137.444,13624.0
2023-06-15 14:25:00,139.83,139.89,139.69,139.82,16915.0,137.444,137.5029,137.3064,137.4341,16915.0
2023-06-15 14:30:00,139.81,139.95,139.81,139.94,23240.0,137.4243,137.5619,137.4243,137.5521,23240.0
2023-06-15 14:35:00,139.94,140.31,139.94,140.17,16349.0,137.5521,137.9158,137.5521,137.7782,16349.0
2023-06-15 14:40:00,140.2,140.46,140.1,140.43,19796.0,137.8077,138.0632,137.7094,138.0337,19796.0
2023-06-15 14:45:00,140.45,140.5,140.19,140.47,41895.0,138.0534,138.1025,137.7978,138.073,41895.0
2023-06-15 14:50:00,140.44,140.95,140.44,140.94,64259.0,138.0436,138.5449,138.0436,138.535,64259.0
2023-06-15 14:55:00,140.95,141.43,140.93,141.17,51055.0,138.5449,139.0167,138.5252,138.7611,51055.0
2023-06-15 15:00:00,141.18,141.28,140.73,140.8,34201.0,138.7709,138.8692,138.3286,138.3974,34201.0
2023-06-15 15:05:00,140.78,141.0,140.64,140.93,30972.0,138.3778,138.594,138.2401,138.5252,30972.0
2023-06-15 15:10:00,140.9,140.9,140.56,140.8,27813.0,138.4957,138.4957,138.1615,138.3974,27813.0
2023-06-15 15:15:00,140.79,140.85,140.48,140.48,25751.0,138.3876,138.4466,138.0829,138.0829,25751.0
2023-06-15 15:20:00,140.48,140.59,140.3,140.4,21637.0,138.0829,138.191,137.9059,138.0042,21637.0
2023-06-15 15:25:00,140.39,140.68,140.37,140.68,27087.0,137.9944,138.2795,137.9748,138.2795,27087.0
2023-06-15 15:30:00,140.68,140.79,140.63,140.7,31536.0,138.2795,138.3876,138.2303,138.2991,31536.0
2023-06-15 15:35:00,140.71,140.8,140.66,140.72,40487.0,138.3089,138.3974,138.2598,138.3188,40487.0
2023-06-15 15:40:00,140.78,140.83,140.65,140.66,35508.0,138.3778,138.4269,138.25,138.2598,35508.0
2023-06-15 15:45:00,140.66,140.78,140.45,140.69,46225.0,138.2598,138.3778,138.0534,138.2893,46225.0
2023-06-15 15:50:00,140.73,140.88,140.42,140.55,93255.0,138.3286,138.476,138.0239,138.1517,93255.0
2023-06-15 15:55:00,140.52,140.52,139.98,140.1,350469.0,138.1222,138.1222,137.5914,137.7094,350469.0
2023-06-16 09:30:00,140.89,140.95,139.3,139.41,1172690.0,138.4859,138.5449,136.923,137.0311,1172690.0
2023-06-16 09:35:00,139.45,139.46,138.78,139.08,43972.0,137.0705,137.0803,136.4119,136.7068,43972.0
2023-06-16 09:40:00,139.11,139.39,138.37,138.43,121713.0,136.7363,137.0115,136.0089,136.0679,121713.0
2023-06-16 09:45:00,138.43,138.77,138.13,138.71,53784.0,136.0679,136.4021,135.773,136.3431,53784.0
2023-06-16 09:50:00,138.81,139.6,138.65,139.4,43205.0,136.4414,137.2179,136.2841,137.0213,43205.0
2023-06-16 09:55:00,139.41,139.78,139.02,139.22,36268.0,137.0311,137.3948,136.6478,136.8444,36268.0
2023-06-16 10:00:00,139.25,139.71,139.25,139.63,22168.0,136.8739,137.326,136.8739,137.2474,22168.0
2023-06-16 10:05:00,139.64,139.92,139.36,139.74,48380.0,137.2572,137.5324,136.982,137.3555,48380.0
2023-06-16 10:10:00,139.79,140.1,139.41,139.41,47338.0,137.4046,137.7094,137.0311,137.0311,47338.0
2023-06-16 10:15:00,139.49,139.88,139.3,139.66,29149.0,137.1098,137.4931,136.923,137.2769,29149.0
2023-06-16 10:20:00,139.58,140.13,139.53,140.0,23653.0,137.1982,137.7388,137.1491,137.6111,23653.0
2023-06-16 10:25:00,140.02,140.15,139.83,140.03,15074.0,137.6307,137.7585,137.444,137.6406,15074.0
2023-06-16 10:30:00,139.98,140.09,139.76,140.08,13147.0,137.5914,137.6995,137.3752,137.6897,13147.0
2023-06-16 10:35:00,140.07,140.2,139.75,139.86,27468.0,137.6799,137.8077,137.3653,137.4735,27468.0
2023-06-16 10:40:00,139.82,139.82,139.3,139.34,15867.0,137.4341,137.4341,136.923,136.9623,15867.0
2023-06-16 10:45:00,139.34,139.34,138.97,139.05,28958.0,136.9623,136.9623,136.5986,136.6773,28958.0
2023-06-16 10:50:00,138.98,139.38,138.96,139.25,66303.0,136.6085,137.0016,136.5888,136.8739,66303.0
2023-06-16 10:55:00,139.25,139.62,139.21,139.47,55336.0,136.8739,137.2375,136.8345,137.0901,55336.0
2023-06-16 11:00:00,139.45,139.84,139.4,139.53,75141.0,137.0705,137.4538,137.0213,137.1491,75141.0
2023-06-16 11:05:00,139.53,140.1,139.4,140.08,80663.0,137.1491,137.7094,137.0213,137.6897,80663.0
2023-06-16 11:10:00,140.12,140.4,140.01,140.32,73872.0,137.729,138.0042,137.6209,137.9256,73872.0
2023-06-16 11:15:00,140.34,140.38,139.71,139.78,87000.0,137.9453,137.9846,137.326,137.3948,87000.0
2023-06-16 11:20:00,139.76,139.8,139.24,139.37,39249.0,137.3752,137.4145,136.864,136.9918,39249.0
2023-06-16 11:25:00,139.41,139.48,138.88,139.04,28853.0,137.0311,137.0999,136.5102,136.6674,28853.0
2023-06-16 11:30:00,139.07,139.3,139.01,139.03,33064.0,136.6969,136.923,136.638,136.6576,33064.0
2023-06-16 11:35:00,139.0,139.15,138.75,138.81,46274.0,136.6281,136.7756,136.3824,136.4414,46274.0
2023-06-16 11:40:00,138.82,139.06,138.79,139.0,26500.0,136.4512,136.6871,136.4217,136.6281,26500.0
2023-06-16 11:45:00,139.05,139.25,138.7,138.81,25036.0,136.6773,136.8739,136.3332,136.4414,25036.0
2023-06-16 11:50:00,138.74,139.33,138.58,139.33,32841.0,136.3726,136.9525,136.2153,136.9525,32841.0
2023-06-16 11:55:00,139.27,139.41,139.21,139.37,37233.0,136.8935,137.0311,136.8345,136.9918,37233.0
2023-06-16 12:00:00,139.37,139.39,139.01,139.09,22614.0,136.9918,137.0115,136.638,136.7166,22614.0
2023-06-16 12:05:00,139.11,139.16,138.88,139.01,17679.0,136.7363,136.7854,136.5102,136.638,17679.0
2023-06-16 12:10:00,139.08,139.15,138.82,138.87,15698.0,136.7068,136.7756,136.4512,136.5003,15698.0
2023-06-16 12:15:00,138.84,139.13,138.77,139.12,16312.0,136.4709,136.7559,136.4021,136.7461,16312.0
2023-06-16 12:20:00,139.13,139.24,139.02,139.17,29630.0,136.7559,136.864,136.6478,136.7952,29630.0
2023-06-16 12:25:00,139.19,139.33,139.16,139.3,11662.0,136.8149,136.9525,136.7854,136.923,11662.0
2023-06-16 12:30:00,139.29,139.51,139.19,139.47,17146.0,136.9132,137.1294,136.8149,137.0901,17146.0
2023-06-16 12:35:00,139.46,139.82,139.46,139.8,23987.0,137.0803,137.4341,137.0803,137.4145,23987.0
2023-06-16 12:40:00,139.82,139.82,139.56,139.56,20489.0,137.4341,137.4341,137.1786,137.1786,20489.0
2023-06-16 12:45:00,139.46,139.82,139.46,139.81,9593.0,137.0803,137.4341,137.0803,137.4243,9593.0
2023-06-16 12:50:00,139.75,140.08,139.72,140.06,9263.0,137.3653,137.6897,137.3358,137.67,9263.0
2023-06-16 12:55:00,140.06,140.13,139.79,139.79,14565.0,137.67,137.7388,137.4046,137.4046,14565.0
2023-06-16 13:00:00,139.83,139.83,139.7,139.78,12940.0,137.444,137.444,137.3162,137.3948,12940.0
2023-06-16 13:05:00,139.76,139.82,139.63,139.63,10728.0,137.3752,137.4341,137.2474,137.2474,10728.0
2023-06-16 13:10:00,139.56,139.65,139.41,139.57,9617.0,137.1786,137.267,137.0311,137.1884,9617.0
2023-06-16 13:15:00,139.6,139.6,139.43,139.44,8909.0,137.2179,137.2179,137.0508,137.0606,8909.0
2023-06-16 13:20:00,139.46,139.6,139.4,139.55,11586.0,137.0803,137.2179,137.0213,137.1687,11586.0
2023-06-16 13:25:00,139.53,139.68,139.39,139.42,16704.0,137.1491,137.2965,137.0115,137.041,16704.0
2023-06-16 13:30:00,139.42,139.48,139.31,139.32,16793.0,137.041,137.0999,136.9328,136.9427,16793.0
2023-06-16 13:35:00,139.34,139.41,139.22,139.41,11131.0,136.9623,137.0311,136.8444,137.0311,11131.0
2023-06-16 13:40:00,139.44,139.5,139.35,139.42,13037.0,137.0606,137.1196,136.9722,137.041,13037.0
2023-06-16 13:45:00,139.42,139.44,139.24,139.24,11022.0,137.041,137.0606,136.864,136.864,11022.0
2023-06-16 13:50:00,139.3,139.65,139.3,139.64,18864.0,136.923,137.267,136.923,137.2572,18864.0
2023-06-16 13:55:00,139.66,139.68,139.55,139.61,9023.0,137.2769,137.2965,137.1687,137.2277,9023.0
2023-06-16 14:00:00,139.59,139.75,139.44,139.48,12497.0,137.2081,137.3653,137.0606,137.0999,12497.0
2023-06-16 14:05:00,139.47,139.57,139.43,139.55,8483.0,137.0901,137.1884,137.0508,137.1687,8483.0
2023-06-16 14:10:00,139.55,139.59,139.42,139.45,10954.0,137.1687,137.2081,137.041,137.0705,10954.0
2023-06-16 14:15:00,139.39,139.53,139.32,139.47,18772.0,137.0115,137.1491,136.9427,137.0901,18772.0
2023-06-16 14:20:00,139.45,139.47,139.24,139.4,11825.0,137.0705,137.0901,136.864,137.0213,11825.0
2023-06-16 14:25:00,139.43,139.48,139.32,139.47,10952.0,137.0508,137.0999,136.9427,137.0901,10952.0
2023-06-16 14:30:00,139.43,139.44,139.02,139.19,16285.0,137.0508,137.0606,136.6478,136.8149,16285.0
2023-06-16 14:35:00,139.17,139.32,139.1,139.28,10098.0,136.7952,136.9427,136.7264,136.9034,10098.0
2023-06-16 14:40:00,139.29,139.37,139.19,139.29,45064.0,136.9132,136.9918,136.8149,136.9132,45064.0
2023-06-16 14:45:00,139.3,139.35,139.2,139.2,17696.0,136.923,136.9722,136.8247,136.8247,17696.0
2023-06-16 14:50:00,139.19,139.37,139.11,139.19,13573.0,136.8149,136.9918,136.7363,136.8149,13573.0
2023-06-16 14:55:00,139.23,139.26,138.98,139.04,21685.0,136.8542,136.8837,136.6085,136.6674,21685.0
2023-06-16 15:00:00,139.06,139.1,138.88,139.05,19406.0,136.6871,136.7264,136.5102,136.6773,19406.0
2023-06-16 15:05:00,139.03,139.11,138.85,138.94,19999.0,136.6576,136.7363,136.4807,136.5692,19999.0
2023-06-16 15:10:00,138.97,138.99,138.64,138.68,24862.0,136.5986,136.6183,136.2743,136.3136,24862.0
2023-06-16 15:15:00,138.66,138.88,138.6,138.83,17559.0,136.2939,136.5102,136.235,136.461,17559.0
2023-06-16 15:20:00,138.84,138.97,138.82,138.88,20621.0,136.4709,136.5986,136.4512,136.5102,20621.0
2023-06-16 15:25:00,138.84,138.93,138.68,138.75,20639.0,136.4709,136.5593,136.3136,136.3824,20639.0
2023-06-16 15:30:00,138.77,139.17,138.76,139.11,26473.0,136.4021,136.7952,136.3922,136.7363,26473.0
2023-06-16 15:35:00,139.12,139.34,139.1,139.27,33620.0,136.7461,136.9623,136.7264,136.8935,33620.0
2023-06-16 15:40:00,139.29,139.29,138.97,139.0,24403.0,136.9132,136.9132,136.5986,136.6281,24403.0
2023-06-16 15:45:00,139.01,139.36,138.99,139.25,57492.0,136.638,136.982,136.6183,136.8739,57492.0
2023-06-16 15:50:00,139.23,139.24,138.88,138.96,101808.0,136.8542,136.864,136.5102,136.5888,101808.0
2023-06-16 15:55:00,138.95,139.1,138.77,138.93,256930.0,136.579,136.7264,136.4021,136.5593,256930.0
2023-06-20 09:30:00,138.94,140.1,138.68,139.97,190618.0,136.5692,137.7094,136.3136,137.5816,190618.0
2023-06-20 09:35:00,139.89,140.01,139.47,139.63,50986.0,137.5029,137.6209,137.0901,137.2474,50986.0
2023-06-20 09:40:00,139.63,140.18,139.42,140.02,58717.0,137.2474,137.788,137.041,137.6307,58717.0
2023-06-20 09:45:00,140.0,140.19,139.8,139.86,43658.0,137.6111,137.7978,137.4145,137.4735,43658.0
2023-06-20 09:50:00,139.92,140.32,139.69,139.69,30555.0,137.5324,137.9256,137.3064,137.3064,30555.0
2023-06-20 09:55:00,139.71,139.75,139.04,139.1,32047.0,137.326,137.3653,136.6674,136.7264,32047.0
2023-06-20 10:00:00,139.13,139.23,138.66,139.05,39414.0,136.7559,136.8542,136.2939,136.6773,39414.0
2023-06-20 10:05:00,139.08,139.22,138.95,139.05,39925.0,136.7068,136.8444,136.579,136.6773,39925.0
2023-06-20 10:10:00,139.04,139.44,138.93,138.93,28745.0,136.6674,137.0606,136.5593,136.5593,28745.0
2023-06-20 10:15:00,138.96,138.96,138.17,138.25,31076.0,136.5888,136.5888,135.8123,135.8909,31076.0
2023-06-20 10:20:00,138.26,138.27,137.77,137.84,46612.0,135.9008,135.9106,135.4191,135.4879,46612.0
2023-06-20 10:25:00,137.79,138.05,137.58,137.91,27591.0,135.4388,135.6943,135.2324,135.5567,27591.0
2023-06-20 10:30:00,137.88,138.09,137.59,137.98,31248.0,135.5272,135.7337,135.2422,135.6255,31248.0
2023-06-20 10:35:00,137.94,138.11,137.62,137.66,28907.0,135.5862,135.7533,135.2717,135.311,28907.0
2023-06-20 10:40:00,137.64,138.27,137.54,138.24,35218.0,135.2913,135.9106,135.193,135.8811,35218.0
2023-06-20 10:45:00,138.25,138.38,138.03,138.17,15356.0,135.8909,136.0187,135.6747,135.8123,15356.0
2023-06-20 10:50:00,138.14,138.31,138.04,138.07,31450.0,135.7828,135.9499,135.6845,135.714,31450.0
2023-06-20 10:55:00,138.08,138.28,137.84,137.9,29088.0,135.7238,135.9204,135.4879,135.5469,29088.0
2023-06-20 11:00:00,137.92,138.27,137.87,138.21,35745.0,135.5666,135.9106,135.5174,135.8516,35745.0
2023-06-20 11:05:00,138.27,138.47,138.06,138.06,30357.0,135.9106,136.1072,135.7042,135.7042,30357.0
2023-06-20 11:10:00,138.07,138.07,137.74,137.78,28462.0,135.714,135.714,135.3896,135.4289,28462.0
2023-06-20 11:15:00,137.77,138.22,137.6,138.21,33217.0,135.4191,135.8614,135.252,135.8516,33217.0
2023-06-20 11:20:00,138.21,138.26,137.81,137.81,11579.0,135.8516,135.9008,135.4584,135.4584,11579.0
2023-06-20 11:25:00,137.83,138.12,137.8,138.11,15673.0,135.4781,135.7631,135.4486,135.7533,15673.0
2023-06-20 11:30:00,138.13,138.45,138.09,138.33,15410.0,135.773,136.0875,135.7337,135.9696,15410.0
2023-06-20 11:35:00,138.32,138.49,138.31,138.42,10380.0,135.9597,136.1268,135.9499,136.058,10380.0
2023-06-20 11:40:00,138.42,138.44,138.03,138.03,12532.0,136.058,136.0777,135.6747,135.6747,12532.0
2023-06-20 11:45:00,138.0,138.17,137.95,138.15,11039.0,135.6452,135.8123,135.596,135.7926,11039.0
2023-06-20 11:50:00,138.13,138.38,138.1,138.17,6132.0,135.773,136.0187,135.7435,135.8123,6132.0
2023-06-20 11:55:00,138.18,138.25,137.99,138.0,6235.0,135.8221,135.8909,135.6354,135.6452,6235.0
2023-06-20 12:00:00,137.99,138.1,137.89,137.92,6105.0,135.6354,135.7435,135.5371,135.5666,6105.0
2023-06-20 12:05:00,137.91,138.25,137.86,138.18,7303.0,135.5567,135.8909,135.5076,135.8221,7303.0
2023-06-20 12:10:00,138.16,138.44,138.16,138.21,24707.0,135.8025,136.0777,135.8025,135.8516,24707.0
2023-06-20 12:15:00,138.24,138.27,138.04,138.09,6585.0,135.8811,135.9106,135.6845,135.7337,6585.0
2023-06-20 12:20:00,138.04,138.31,138.02,138.31,11282.0,135.6845,135.9499,135.6649,135.9499,11282.0
2023-06-20 12:25:00,138.28,138.53,138.23,138.47,14598.0,135.9204,136.1661,135.8713,136.1072,14598.0
2023-06-20 12:30:00,138.49,138.64,138.46,138.62,27049.0,136.1268,136.2743,136.0973,136.2546,27049.0
2023-06-20 12:35:00,138.62,138.68,138.38,138.45,13385.0,136.2546,136.3136,136.0187,136.0875,13385.0
2023-06-20 12:40:00,138.42,138.51,138.29,138.31,21631.0,136.058,136.1465,135.9302,135.9499,21631.0
2023-06-20 12:45:00,138.34,138.43,138.18,138.39,14534.0,135.9794,136.0679,135.8221,136.0285,14534.0
2023-06-20 12:50:00,138.41,138.46,138.13,138.29,15289.0,136.0482,136.0973,135.773,135.9302,15289.0
2023-06-20 12:55:00,138.25,138.39,138.12,138.34,7215.0,135.8909,136.0285,135.7631,135.9794,7215.0
2023-06-20 13:00:00,138.32,138.42,138.16,138.37,7241.0,135.9597,136.058,135.8025,136.0089,7241.0
2023-06-20 13:05:00,138.38,138.41,138.18,138.32,11986.0,136.0187,136.0482,135.8221,135.9597,11986.0
2023-06-20 13:10:00,138.31,138.4,138.27,138.34,9371.0,135.9499,136.0384,135.9106,135.9794,9371.0
2023-06-20 13:15:00,138.37,138.48,138.25,138.38,14340.0,136.0089,136.117,135.8909,136.0187,14340.0
2023-06-20 13:20:00,138.39,138.62,138.36,138.51,13377.0,136.0285,136.2546,135.999,136.1465,13377.0
2023-06-20 13:25:00,138.56,138.56,138.26,138.32,10726.0,136.1956,136.1956,135.9008,135.9597,10726.0
2023-06-20 13:30:00,138.34,138.56,138.3,138.52,10442.0,135.9794,136.1956,135.9401,136.1563,10442.0
2023-06-20 13:35:00,138.52,138.52,138.26,138.28,20186.0,136.1563,136.1563,135.9008,135.9204,20186.0
2023-06-20 13:40:00,138.3,138.38,138.3,138.3,5742.0,135.9401,136.0187,135.9401,135.9401,5742.0
2023-06-20 13:45:00,138.32,138.42,138.24,138.39,18572.0,135.9597,136.058,135.8811,136.0285,18572.0
2023-06-20 13:50:00,138.38,138.41,138.07,138.07,6789.0,136.0187,136.0482,135.714,135.714,6789.0
2023-06-20 13:55:00,138.08,138.12,137.73,137.78,16120.0,135.7238,135.7631,135.3798,135.4289,16120.0
2023-06-20 14:00:00,137.77,137.83,137.71,137.79,17621.0,135.4191,135.4781,135.3601,135.4388,17621.0
2023-06-20 14:05:00,137.81,137.86,137.64,137.67,18358.0,135.4584,135.5076,135.2913,135.3208,18358.0
2023-06-20 14:10:00,137.67,137.79,137.59,137.7,20631.0,135.3208,135.4388,135.2422,135.3503,20631.0
2023-06-20 14:15:00,137.67,137.84,137.65,137.8,13790.0,135.3208,135.4879,135.3012,135.4486,13790.0
2023-06-20 14:20:00,137.81,137.87,137.66,137.73,10354.0,135.4584,135.5174,135.311,135.3798,10354.0
2023-06-20 14:25:00,137.75,137.82,137.66,137.72,12245.0,135.3995,135.4683,135.311,135.37,12245.0
2023-06-20 14:30:00,137.76,137.78,137.47,137.51,18661.0,135.4093,135.4289,135.1242,135.1636,18661.0
2023-06-20 14:35:00,137.5,137.64,137.42,137.54,14742.0,135.1537,135.2913,135.0751,135.193,14742.0
2023-06-20 14:40:00,137.55,137.55,137.3,137.34,19024.0,135.2029,135.2029,134.9571,134.9965,19024.0
2023-06-20 14:45:00,137.31,137.56,137.27,137.56,8350.0,134.967,135.2127,134.9276,135.2127,8350.0
2023-06-20 14:50:00,137.58,137.69,137.49,137.51,23726.0,135.2324,135.3405,135.1439,135.1636,23726.0
2023-06-20 14:55:00,137.49,137.71,137.49,137.67,15845.0,135.1439,135.3601,135.1439,135.3208,15845.0
2023-06-20 15:00:00,137.67,137.79,137.55,137.61,12286.0,135.3208,135.4388,135.2029,135.2618,12286.0
2023-06-20 15:05:00,137.65,137.78,137.64,137.72,11020.0,135.3012,135.4289,135.2913,135.37,11020.0
2023-06-20 15:10:00,137.72,137.8,137.65,137.74,12464.0,135.37,135.4486,135.3012,135.3896,12464.0
2023-06-20 15:15:00,137.74,137.77,137.61,137.65,13566.0,135.3896,135.4191,135.2618,135.3012,13566.0
2023-06-20 15:20:00,137.68,137.81,137.61,137.77,17206.0,135.3307,135.4584,135.2618,135.4191,17206.0
2023-06-20 15:25:00,137.77,137.83,137.72,137.82,19859.0,135.4191,135.4781,135.37,135.4683,19859.0
2023-06-20 15:30:00,137.83,137.96,137.76,137.85,21553.0,135.4781,135.6059,135.4093,135.4978,21553.0
2023-06-20 15:35:00,137.86,138.12,137.85,138.08,27895.0,135.5076,135.7631,135.4978,135.7238,27895.0
2023-06-20 15:40:00,138.08,138.29,137.97,138.27,22580.0,135.7238,135.9302,135.6157,135.9106,22580.0
2023-06-20 15:45:00,138.26,138.49,138.23,138.49,25020.0,135.9008,136.1268,135.8713,136.1268,25020.0
2023-06-20 15:50:00,138.48,138.59,138.35,138.39,35538.0,136.117,136.2251,135.9892,136.0285,35538.0
2023-06-20 15:55:00,138.36,138.58,138.36,138.48,183499.0,135.999,136.2153,135.999,136.117,183499.0
2023-06-21 09:30:00,138.49,138.89,138.18,138.65,125180.0,136.1268,136.52,135.8221,136.2841,125180.0
2023-06-21 09:35:00,138.7,139.12,138.68,138.9,19733.0,136.3332,136.7461,136.3136,136.5298,19733.0
2023-06-21 09:40:00,139.0,139.16,138.51,138.53,27356.0,136.6281,136.7854,136.1465,136.1661,27356.0
2023-06-21 09:45:00,138.56,138.67,138.19,138.27,20042.0,136.1956,136.3038,135.832,135.9106,20042.0
2023-06-21 09:50:00,138.25,138.57,138.12,138.27,21204.0,135.8909,136.2055,135.7631,135.9106,21204.0
2023-06-21 09:55:00,138.28,138.45,137.98,138.14,24000.0,135.9204,136.0875,135.6255,135.7828,24000.0
2023-06-21 10:00:00,138.16,138.25,137.7,137.87,25553.0,135.8025,135.8909,135.3503,135.5174,25553.0
2023-06-21 10:05:00,137.91,138.01,137.51,137.69,23655.0,135.5567,135.655,135.1636,135.3405,23655.0
2023-06-21 10:10:00,137.7,138.24,137.69,138.12,21760.0,135.3503,135.8811,135.3405,135.7631,21760.0
2023-06-21 10:15:00,138.08,138.36,137.73,137.85,41027.0,135.7238,135.999,135.3798,135.4978,41027.0
2023-06-21 10:20:00,137.79,137.89,137.55,137.78,30486.0,135.4388,135.5371,135.2029,135.4289,30486.0
2023-06-21 10:25:00,137.76,137.95,137.6,137.89,32639.0,135.4093,135.596,135.252,135.5371,32639.0
2023-06-21 10:30:00,137.88,137.98,137.57,137.75,30023.0,135.5272,135.6255,135.2225,135.3995,30023.0
2023-06-21 10:35:00,137.72,137.72,137.26,137.44,26477.0,135.37,135.37,134.9178,135.0947,26477.0
2023-06-21 10:40:00,137.42,137.54,136.91,136.95,44217.0,135.0751,135.193,134.5738,134.6131,44217.0
2023-06-21 10:45:00,136.93,137.06,136.66,136.7,39895.0,134.5935,134.7212,134.3281,134.3674,39895.0
2023-06-21 10:50:00,136.65,136.84,136.56,136.68,44797.0,134.3182,134.505,134.2298,134.3477,44797.0
2023-06-21 10:55:00,136.69,136.78,136.42,136.72,52380.0,134.3575,134.446,134.0922,134.387,52380.0
2023-06-21 11:00:00,136.73,136.87,136.58,136.64,26201.0,134.3969,134.5345,134.2494,134.3084,26201.0
2023-06-21 11:05:00,136.72,136.78,136.15,136.18,27336.0,134.387,134.446,133.8268,133.8562,27336.0
2023-06-21 11:10:00,136.16,136.33,135.87,136.33,36907.0,133.8366,134.0037,133.5515,134.0037,36907.0
2023-06-21 11:15:00,136.32,136.4,136.18,136.22,17551.0,133.9939,134.0725,133.8562,133.8956,17551.0
2023-06-21 11:20:00,136.16,136.45,136.16,136.31,27093.0,133.8366,134.1216,133.8366,133.984,27093.0
2023-06-21 11:25:00,136.37,136.52,136.29,136.45,28101.0,134.043,134.1904,133.9644,134.1216,28101.0
2023-06-21 11:30:00,136.4,136.61,136.35,136.35,18220.0,134.0725,134.2789,134.0233,134.0233,18220.0
2023-06-21 11:35:00,136.34,136.62,136.32,136.57,15474.0,134.0135,134.2887,133.9939,134.2396,15474.0
2023-06-21 11:40:00,136.56,136.71,136.39,136.39,25391.0,134.2298,134.3772,134.0627,134.0627,25391.0
2023-06-21 11:45:00,136.43,136.59,136.38,136.5,6335.0,134.102,134.2593,134.0528,134.1708,6335.0
2023-06-21 11:50:00,136.46,136.52,136.29,136.43,12342.0,134.1315,134.1904,133.9644,134.102,12342.0
2023-06-21 11:55:00,136.38,136.51,136.14,136.15,7741.0,134.0528,134.1806,133.8169,133.8268,7741.0
2023-06-21 12:00:00,136.18,136.4,136.09,136.35,10209.0,133.8562,134.0725,133.7678,134.0233,10209.0
2023-06-21 12:05:00,136.42,136.75,136.41,136.7,8757.0,134.0922,134.4165,134.0823,134.3674,8757.0
2023-06-21 12:10:00,136.73,136.73,136.49,136.67,5421.0,134.3969,134.3969,134.161,134.3379,5421.0
2023-06-21 12:15:00,136.68,137.02,136.65,136.9,9330.0,134.3477,134.6819,134.3182,134.564,9330.0
2023-06-21 12:20:00,136.92,136.98,136.81,136.98,4498.0,134.5836,134.6426,134.4755,134.6426,4498.0
2023-06-21 12:25:00,136.99,137.06,136.88,137.03,5345.0,134.6524,134.7212,134.5443,134.6917,5345.0
2023-06-21 12:30:00,137.07,137.11,136.87,136.88,7835.0,134.7311,134.7704,134.5345,134.5443,7835.0
2023-06-21 12:35:00,136.88,137.03,136.8,136.97,9013.0,134.5443,134.6917,134.4657,134.6328,9013.0
2023-06-21 12:40:00,136.92,137.05,136.88,136.98,7565.0,134.5836,134.7114,134.5443,134.6426,7565.0
2023-06-21 12:45:00,136.97,136.97,136.79,136.82,6695.0,134.6328,134.6328,134.4558,134.4853,6695.0
2023-06-21 12:50:00,136.78,137.04,136.78,136.89,8618.0,134.446,134.7016,134.446,134.5541,8618.0
2023-06-21 12:55:00,136.86,136.89,136.67,136.79,11998.0,134.5246,134.5541,134.3379,134.4558,11998.0
2023-06-21 13:00:00,136.75,136.76,136.53,136.75,18279.0,134.4165,134.4264,134.2003,134.4165,18279.0
2023-06-21 13:05:00,136.7,136.9,136.67,136.9,6816.0,134.3674,134.564,134.3379,134.564,6816.0
2023-06-21 13:10:00,136.94,136.94,136.67,136.73,7135.0,134.6033,134.6033,134.3379,134.3969,7135.0
2023-06-21 13:15:00,136.7,136.8,136.7,136.78,9611.0,134.3674,134.4657,134.3674,134.446,9611.0
2023-06-21 13:20:00,136.77,136.85,136.66,136.81,4306.0,134.4362,134.5148,134.3281,134.4755,4306.0
2023-06-21 13:25:00,136.74,136.94,136.74,136.81,7047.0,134.4067,134.6033,134.4067,134.4755,7047.0
2023-06-21 13:30:00,136.81,137.11,136.72,137.06,4762.0,134.4755,134.7704,134.387,134.7212,4762.0
2023-06-21 13:35:00,137.06,137.33,137.05,137.33,5491.0,134.7212,134.9866,134.7114,134.9866,5491.0
2023-06-21 13:40:00,137.32,137.36,137.21,137.25,8433.0,134.9768,135.0161,134.8687,134.908,8433.0
2023-06-21 13:45:00,137.28,137.44,137.26,137.41,10457.0,134.9375,135.0947,134.9178,135.0653,10457.0
2023-06-21 13:50:00,137.38,137.46,137.29,137.39,9269.0,135.0358,135.1144,134.9473,135.0456,9269.0
2023-06-21 13:55:00,137.35,137.48,137.25,137.44,5657.0,135.0063,135.1341,134.908,135.0947,5657.0
2023-06-21 14:00:00,137.43,137.44,137.14,137.17,7259.0,135.0849,135.0947,134.7999,134.8294,7259.0
2023-06-21 14:05:00,137.14,137.42,137.1,137.33,5553.0,134.7999,135.0751,134.7606,134.9866,5553.0
2023-06-21 14:10:00,137.31,137.53,137.29,137.53,5296.0,134.967,135.1832,134.9473,135.1832,5296.0
2023-06-21 14:15:00,137.59,137.83,137.43,137.72,63152.0,135.2422,135.4781,135.0849,135.37,63152.0
2023-06-21 14:20:00,137.74,137.83,137.66,137.79,5360.0,135.3896,135.4781,135.311,135.4388,5360.0
2023-06-21 14:25:00,137.75,137.79,137.67,137.78,4732.0,135.3995,135.4388,135.3208,135.4289,4732.0
2023-06-21 14:30:00,137.76,137.99,137.75,137.88,9411.0,135.4093,135.6354,135.3995,135.5272,9411.0
2023-06-21 14:35:00,137.89,137.89,137.71,137.79,7843.0,135.5371,135.5371,135.3601,135.4388,7843.0
2023-06-21 14:40:00,137.75,137.77,137.63,137.73,4800.0,135.3995,135.4191,135.2815,135.3798,4800.0
2023-06-21 14:45:00,137.72,137.75,137.58,137.63,5857.0,135.37,135.3995,135.2324,135.2815,5857.0
2023-06-21 14:50:00,137.64,137.78,137.6,137.76,4252.0,135.2913,135.4289,135.252,135.4093,4252.0
2023-06-21 14:55:00,137.7,137.71,137.57,137.68,5592.0,135.3503,135.3601,135.2225,135.3307,5592.0
2023-06-21 15:00:00,137.68,137.69,137.16,137.17,18632.0,135.3307,135.3405,134.8195,134.8294,18632.0
2023-06-21 15:05:00,137.11,137.16,137.02,137.05,19162.0,134.7704,134.8195,134.6819,134.7114,19162.0
2023-06-21 15:10:00,137.1,137.25,137.04,137.23,11819.0,134.7606,134.908,134.7016,134.8883,11819.0
2023-06-21 15:15:00,137.24,137.29,137.11,137.22,8385.0,134.8982,134.9473,134.7704,134.8785,8385.0
2023-06-21 15:20:00,137.2,137.21,136.98,136.98,14227.0,134.8588,134.8687,134.6426,134.6426,14227.0
2023-06-21 15:25:00,136.98,137.04,136.9,136.91,17738.0,134.6426,134.7016,134.564,134.5738,17738.0
2023-06-21 15:30:00,136.89,137.0,136.62,136.66,24882.0,134.5541,134.6623,134.2887,134.3281,24882.0
2023-06-21 15:35:00,136.64,136.66,136.39,136.55,25182.0,134.3084,134.3281,134.0627,134.2199,25182.0
2023-06-21 15:40:00,136.53,136.78,136.5,136.73,23514.0,134.2003,134.446,134.1708,134.3969,23514.0
2023-06-21 15:45:00,136.7,136.85,136.61,136.81,30202.0,134.3674,134.5148,134.2789,134.4755,30202.0
2023-06-21 15:50:00,136.8,137.05,136.65,136.67,76975.0,134.4657,134.7114,134.3182,134.3379,76975.0
2023-06-21 15:55:00,136.64,136.83,136.52,136.65,245214.0,134.3084,134.4952,134.1904,134.3182,245214.0
2023-06-22 09:30:00,135.08,136.41,134.95,136.41,156520.0,132.775,134.0823,132.6472,134.0823,156520.0
2023-06-22 09:35:00,136.33,136.87,136.28,136.72,39906.0,134.0037,134.5345,133.9545,134.387,39906.0
2023-06-22 09:40:00,136.68,137.5,136.48,137.37,37974.0,134.3477,135.1537,134.1511,135.0259,37974.0
2023-06-22 09:45:00,137.4,137.69,137.28,137.56,42198.0,135.0554,135.3405,134.9375,135.2127,42198.0
2023-06-22 09:50:00,137.57,137.64,137.32,137.49,15796.0,135.2225,135.2913,134.9768,135.1439,15796.0
2023-06-22 09:55:00,137.43,138.19,137.39,138.09,30148.0,135.0849,135.832,135.0456,135.7337,30148.0
2023-06-22 10:00:00,138.15,138.51,138.02,138.42,38385.0,135.7926,136.1465,135.6649,136.058,38385.0
2023-06-22 10:05:00,138.41,138.75,138.2,138.65,35147.0,136.0482,136.3824,135.8418,136.2841,35147.0
2023-06-22 10:10:00,138.62,139.36,138.49,139.27,46670.0,136.2546,136.982,136.1268,136.8935,46670.0
2023-06-22 10:15:00,139.27,139.52,139.19,139.4,55214.0,136.8935,137.1393,136.8149,137.0213,55214.0
2023-06-22 10:20:00,139.38,139.49,138.96,139.12,63855.0,137.0016,137.1098,136.5888,136.7461,63855.0
2023-06-22 10:25:00,139.15,139.6,139.05,139.55,23751.0,136.7756,137.2179,136.6773,137.1687,23751.0
2023-06-22 10:30:00,139.51,139.52,139.26,139.3,22699.0,137.1294,137.1393,136.8837,136.923,22699.0
2023-06-22 10:35:00,139.27,139.37,138.99,139.0,18425.0,136.8935,136.9918,136.6183,136.6281,18425.0
2023-06-22 10:40:00,138.98,139.02,138.5,138.65,26343.0,136.6085,136.6478,136.1367,136.2841,26343.0
2023-06-22 10:45:00,138.6,138.78,138.42,138.78,19347.0,136.235,136.4119,136.058,136.4119,19347.0
2023-06-22 10:50:00,138.78,138.78,138.12,138.12,19224.0,136.4119,136.4119,135.7631,135.7631,19224.0
2023-06-22 10:55:00,138.09,138.42,137.98,138.42,28854.0,135.7337,136.058,135.6255,136.058,28854.0
2023-06-22 11:00:00,138.39,138.69,138.3,138.59,20992.0,136.0285,136.3234,135.9401,136.2251,20992.0
2023-06-22 11:05:00,138.63,138.8,138.56,138.56,24990.0,136.2644,136.4315,136.1956,136.1956,24990.0
2023-06-22 11:10:00,138.6,138.67,138.34,138.49,25313.0,136.235,136.3038,135.9794,136.1268,25313.0
2023-06-22 11:15:00,138.59,138.81,138.53,138.64,9417.0,136.2251,136.4414,136.1661,136.2743,9417.0
2023-06-22 11:20:00,138.69,138.91,138.35,138.45,17988.0,136.3234,136.5397,135.9892,136.0875,17988.0
2023-06-22 11:25:00,138.47,138.56,138.32,138.48,15753.0,136.1072,136.1956,135.9597,136.117,15753.0
2023-06-22 11:30:00,138.5,138.76,138.4,138.72,17890.0,136.1367,136.3922,136.0384,136.3529,17890.0
2023-06-22 11:35:00,138.69,139.11,138.69,139.06,24675.0,136.3234,136.7363,136.3234,136.6871,24675.0
2023-06-22 11:40:00,139.04,139.39,138.99,139.26,25311.0,136.6674,137.0115,136.6183,136.8837,25311.0
2023-06-22 11:45:00,139.26,139.48,139.21,139.32,36338.0,136.8837,137.0999,136.8345,136.9427,36338.0
2023-06-22 11:50:00,139.33,139.36,139.14,139.15,17548.0,136.9525,136.982,136.7657,136.7756,17548.0
2023-06-22 11:55:00,139.13,139.22,139.02,139.21,17373.0,136.7559,136.8444,136.6478,136.8345,17373.0
2023-06-22 12:00:00,139.2,139.2,138.74,138.85,21535.0,136.8247,136.8247,136.3726,136.4807,21535.0
2023-06-22 12:05:00,138.83,138.83,138.63,138.74,9572.0,136.461,136.461,136.2644,136.3726,9572.0
2023-06-22 12:10:00,138.74,138.89,138.64,138.76,18099.0,136.3726,136.52,136.2743,136.3922,18099.0
2023-06-22 12:15:00,138.78,138.84,138.65,138.74,14502.0,136.4119,136.4709,136.2841,136.3726,14502.0
2023-06-22 12:20:00,138.71,138.84,138.64,138.73,14147.0,136.3431,136.4709,136.2743,136.3627,14147.0
2023-06-22 12:25:00,138.74,138.74,138.48,138.59,9211.0,136.3726,136.3726,136.117,136.2251,9211.0
2023-06-22 12:30:00,138.59,138.8,138.52,138.73,11513.0,136.2251,136.4315,136.1563,136.3627,11513.0
2023-06-22 12:35:00,138.73,138.83,138.53,138.6,10085.0,136.3627,136.461,136.1661,136.235,10085.0
2023-06-22 12:40:00,138.59,138.7,138.51,138.54,13378.0,136.2251,136.3332,136.1465,136.176,13378.0
2023-06-22 12:45:00,138.51,138.55,138.41,138.42,17907.0,136.1465,136.1858,136.0482,136.058,17907.0
2023-06-22 12:50:00,138.43,138.61,138.41,138.56,12165.0,136.0679,136.2448,136.0482,136.1956,12165.0
2023-06-22 12:55:00,138.56,138.65,138.48,138.54,12512.0,136.1956,136.2841,136.117,136.176,12512.0
2023-06-22 13:00:00,138.53,138.55,138.0,138.06,20433.0,136.1661,136.1858,135.6452,135.7042,20433.0
2023-06-22 13:05:00,138.05,138.3,138.0,138.1,20609.0,135.6943,135.9401,135.6452,135.7435,20609.0
2023-06-22 13:10:00,138.11,138.25,138.06,138.13,13060.0,135.7533,135.8909,135.7042,135.773,13060.0
2023-06-22 13:15:00,138.11,138.15,137.96,138.11,17849.0,135.7533,135.7926,135.6059,135.7533,17849.0
2023-06-22 13:20:00,138.09,138.25,138.06,138.12,14109.0,135.7337,135.8909,135.7042,135.7631,14109.0
2023-06-22 13:25:00,138.12,138.22,138.03,138.1,14769.0,135.7631,135.8614,135.6747,135.7435,14769.0
2023-06-22 13:30:00,138.12,138.26,138.07,138.12,11674.0,135.7631,135.9008,135.714,135.7631,11674.0
2023-06-22 13:35:00,138.13,138.17,138.03,138.11,13790.0,135.773,135.8123,135.6747,135.7533,13790.0
2023-06-22 13:40:00,138.11,138.23,138.08,138.23,13283.0,135.7533,135.8713,135.7238,135.8713,13283.0
2023-06-22 13:45:00,138.23,138.34,138.13,138.32,16425.0,135.8713,135.9794,135.773,135.9597,16425.0
2023-06-22 13:50:00,138.3,138.5,138.29,138.43,15597.0,135.9401,136.1367,135.9302,136.0679,15597.0
2023-06-22 13:55:00,138.43,138.6,138.42,138.52,8912.0,136.0679,136.235,136.058,136.1563,8912.0
2023-06-22 14:00:00,138.53,138.75,138.49,138.68,10324.0,136.1661,136.3824,136.1268,136.3136,10324.0
2023-06-22 14:05:00,138.68,138.68,138.45,138.45,6962.0,136.3136,136.3136,136.0875,136.0875,6962.0
2023-06-22 14:10:00,138.44,138.63,138.4,138.6,10103.0,136.0777,136.2644,136.0384,136.235,10103.0
2023-06-22 14:15:00,138.61,138.66,138.25,138.32,10161.0,136.2448,136.2939,135.8909,135.9597,10161.0
2023-06-22 14:20:00,138.31,138.36,138.22,138.31,12236.0,135.9499,135.999,135.8614,135.9499,12236.0
2023-06-22 14:25:00,138.31,138.49,138.25,138.49,14009.0,135.9499,136.1268,135.8909,136.1268,14009.0
2023-06-22 14:30:00,138.47,138.6,138.17,138.2,16620.0,136.1072,136.235,135.8123,135.8418,16620.0
2023-06-22 14:35:00,138.27,138.52,138.2,138.44,11703.0,135.9106,136.1563,135.8418,136.0777,11703.0
2023-06-22 14:40:00,138.46,138.59,138.45,138.58,14328.0,136.0973,136.2251,136.0875,136.2153,14328.0
2023-06-22 14:45:00,138.59,138.63,138.45,138.55,14302.0,136.2251,136.2644,136.0875,136.1858,14302.0
2023-06-22 14:50:00,138.56,138.79,138.55,138.79,10371.0,136.1956,136.4217,136.1858,136.4217,10371.0
2023-06-22 14:55:00,138.77,138.96,138.76,138.94,13616.0,136.4021,136.5888,136.3922,136.5692,13616.0
2023-06-22 15:00:00,138.94,138.97,138.79,138.93,20968.0,136.5692,136.5986,136.4217,136.5593,20968.0
2023-06-22 15:05:00,138.92,139.14,138.86,138.94,26464.0,136.5495,136.7657,136.4905,136.5692,26464.0
2023-06-22 15:10:00,138.93,139.09,138.9,139.05,20661.0,136.5593,136.7166,136.5298,136.6773,20661.0
2023-06-22 15:15:00,139.02,139.04,138.67,138.77,16528.0,136.6478,136.6674,136.3038,136.4021,16528.0
2023-06-22 15:20:00,138.79,138.8,138.51,138.68,20404.0,136.4217,136.4315,136.1465,136.3136,20404.0
2023-06-22 15:25:00,138.69,138.71,138.57,138.59,16053.0,136.3234,136.3431,136.2055,136.2251,16053.0
2023-06-22 15:30:00,138.59,138.7,138.46,138.7,26826.0,136.2251,136.3332,136.0973,136.3332,26826.0
2023-06-22 15:35:00,138.71,138.92,138.7,138.92,29450.0,136.3431,136.5495,136.3332,136.5495,29450.0
2023-06-22 15:40:00,138.92,138.95,138.81,138.84,28972.0,136.5495,136.579,136.4414,136.4709,28972.0
2023-06-22 15:45:00,138.89,138.92,138.69,138.73,40225.0,136.52,136.5495,136.3234,136.3627,40225.0
2023-06-22 15:50:00,138.75,138.94,138.55,138.88,76387.0,136.3824,136.5692,136.1858,136.5102,76387.0
2023-06-22 15:55:00,138.88,138.96,138.65,138.94,157875.0,136.5102,136.5888,136.2841,136.5692,157875.0
2023-06-23 09:30:00,136.06,136.58,135.8,136.37,153930.0,133.7383,134.2494,133.4827,134.043,153930.0
2023-06-23 09:35:00,136.4,136.62,135.77,135.89,48961.0,134.0725,134.2887,133.4532,133.5712,48961.0
2023-06-23 09:40:00,135.87,136.15,135.5,135.59,35944.0,133.5515,133.8268,133.1879,133.2763,35944.0
2023-06-23 09:45:00,135.61,135.66,134.91,135.04,71941.0,133.296,133.3451,132.6079,132.7357,71941.0
2023-06-23 09:50:00,135.11,135.65,135.06,135.59,64004.0,132.8045,133.3353,132.7554,133.2763,64004.0
2023-06-23 09:55:00,135.63,135.87,135.41,135.63,36456.0,133.3156,133.5515,133.0994,133.3156,36456.0
2023-06-23 10:00:00,135.64,135.94,135.45,135.84,41944.0,133.3255,133.6203,133.1387,133.5221,41944.0
2023-06-23 10:05:00,135.87,136.42,135.87,136.4,40984.0,133.5515,134.0922,133.5515,134.0725,40984.0
2023-06-23 10:10:00,136.41,136.52,136.18,136.28,63709.0,134.0823,134.1904,133.8562,133.9545,63709.0
2023-06-23 10:15:00,136.27,136.6,136.19,136.56,30126.0,133.9447,134.2691,133.8661,134.2298,30126.0
2023-06-23 10:20:00,136.52,136.55,136.04,136.46,25191.0,134.1904,134.2199,133.7186,134.1315,25191.0
2023-06-23 10:25:00,136.49,136.51,136.19,136.38,19929.0,134.161,134.1806,133.8661,134.0528,19929.0
2023-06-23 10:30:00,136.37,136.58,136.3,136.46,22507.0,134.043,134.2494,133.9742,134.1315,22507.0
2023-06-23 10:35:00,136.47,136.7,136.4,136.69,18683.0,134.1413,134.3674,134.0725,134.3575,18683.0
2023-06-23 10:40:00,136.71,136.79,136.27,136.52,34139.0,134.3772,134.4558,133.9447,134.1904,34139.0
2023-06-23 10:45:00,136.58,136.69,136.11,136.16,36668.0,134.2494,134.3575,133.7874,133.8366,36668.0
2023-06-23 10:50:00,136.17,136.3,135.91,135.94,49023.0,133.8464,133.9742,133.5909,133.6203,49023.0
2023-06-23 10:55:00,135.95,136.02,135.64,136.02,40049.0,133.6302,133.699,133.3255,133.699,40049.0
2023-06-23 11:00:00,136.09,136.13,135.7,135.72,72779.0,133.7678,133.8071,133.3844,133.4041,72779.0
2023-06-23 11:05:00,135.71,135.87,135.51,135.53,36621.0,133.3943,133.5515,133.1977,133.2173,36621.0
2023-06-23 11:10:00,135.53,135.57,135.21,135.24,36318.0,133.2173,133.2567,132.9028,132.9323,36318.0
2023-06-23 11:15:00,135.26,135.4,135.02,135.05,32914.0,132.9519,133.0896,132.716,132.7455,32914.0
2023-06-23 11:20:00,135.03,135.28,135.03,135.12,43655.0,132.7259,132.9716,132.7259,132.8143,43655.0
2023-06-23 11:25:00,135.1,135.15,134.84,135.06,31767.0,132.7947,132.8438,132.5391,132.7554,31767.0
2023-06-23 11:30:00,135.08,135.27,135.0,135.19,36256.0,132.775,132.9618,132.6964,132.8831,36256.0
2023-06-23 11:35:00,135.22,135.4,135.22,135.27,32417.0,132.9126,133.0896,132.9126,132.9618,32417.0
2023-06-23 11:40:00,135.26,135.53,135.26,135.3,23682.0,132.9519,133.2173,132.9519,132.9913,23682.0
2023-06-23 11:45:00,135.3,135.49,135.18,135.44,26771.0,132.9913,133.178,132.8733,133.1289,26771.0
2023-06-23 11:50:00,135.47,135.49,135.24,135.26,25072.0,133.1584,133.178,132.9323,132.9519,25072.0
2023-06-23 11:55:00,135.28,135.47,135.24,135.44,13403.0,132.9716,133.1584,132.9323,133.1289,13403.0
2023-06-23 12:00:00,135.43,135.51,135.29,135.32,43471.0,133.119,133.1977,132.9814,133.0109,43471.0
2023-06-23 12:05:00,135.32,135.32,135.1,135.3,22753.0,133.0109,133.0109,132.7947,132.9913,22753.0
2023-06-23 12:10:00,135.3,135.3,135.11,135.13,22290.0,132.9913,132.9913,132.8045,132.8242,22290.0
2023-06-23 12:15:00,135.11,135.51,135.1,135.51,31948.0,132.8045,133.1977,132.7947,133.1977,31948.0
2023-06-23 12:20:00,135.52,135.6,135.39,135.55,36957.0,133.2075,133.2861,133.0797,133.237,36957.0
2023-06-23 12:25:00,135.56,135.61,135.32,135.44,23785.0,133.2468,133.296,133.0109,133.1289,23785.0
2023-06-23 12:30:00,135.47,135.68,135.45,135.47,28932.0,133.1584,133.3648,133.1387,133.1584,28932.0
2023-06-23 12:35:00,135.45,135.52,135.36,135.42,26009.0,133.1387,133.2075,133.0502,133.1092,26009.0
2023-06-23 12:40:00,135.42,135.74,135.38,135.56,27320.0,133.1092,133.4238,133.0699,133.2468,27320.0
2023-06-23 12:45:00,135.58,135.67,135.47,135.47,13527.0,133.2665,133.355,133.1584,133.1584,13527.0
2023-06-23 12:50:00,135.47,135.66,135.36,135.39,28330.0,133.1584,133.3451,133.0502,133.0797,28330.0
2023-06-23 12:55:00,135.4,135.54,135.4,135.54,13321.0,133.0896,133.2272,133.0896,133.2272,13321.0
2023-06-23 13:00:00,135.55,135.62,135.28,135.4,16952.0,133.237,133.3058,132.9716,133.0896,16952.0
2023-06-23 13:05:00,135.41,135.58,135.3,135.53,48286.0,133.0994,133.2665,132.9913,133.2173,48286.0
2023-06-23 13:10:00,135.53,135.62,135.47,135.6,19073.0,133.2173,133.3058,133.1584,133.2861,19073.0
2023-06-23 13:15:00,135.59,135.76,135.53,135.69,24952.0,133.2763,133.4434,133.2173,133.3746,24952.0
2023-06-23 13:20:00,135.69,135.81,135.55,135.75,72773.0,133.3746,133.4926,133.237,133.4336,72773.0
2023-06-23 13:25:00,135.74,135.76,135.65,135.76,16843.0,133.4238,133.4434,133.3353,133.4434,16843.0
2023-06-23 13:30:00,135.76,135.94,135.76,135.9,16906.0,133.4434,133.6203,133.4434,133.581,16906.0
2023-06-23 13:35:00,135.9,135.9,135.57,135.62,34488.0,133.581,133.581,133.2567,133.3058,34488.0
2023-06-23 13:40:00,135.61,135.7,135.51,135.58,14899.0,133.296,133.3844,133.1977,133.2665,14899.0
2023-06-23 13:45:00,135.59,135.59,135.48,135.53,12093.0,133.2763,133.2763,133.1682,133.2173,12093.0
2023-06-23 13:50:00,135.52,135.65,135.45,135.52,23552.0,133.2075,133.3353,133.1387,133.2075,23552.0
2023-06-23 13:55:00,135.53,135.86,135.52,135.79,13171.0,133.2173,133.5417,133.2075,133.4729,13171.0
2023-06-23 14:00:00,135.81,135.91,135.71,135.75,14178.0,133.4926,133.5909,133.3943,133.4336,14178.0
2023-06-23 14:05:00,135.72,135.79,135.62,135.67,15008.0,133.4041,133.4729,133.3058,133.355,15008.0
2023-06-23 14:10:00,135.65,135.69,135.52,135.65,19726.0,133.3353,133.3746,133.2075,133.3353,19726.0
2023-06-23 14:15:00,135.64,135.76,135.64,135.67,27800.0,133.3255,133.4434,133.3255,133.355,27800.0
2023-06-23 14:20:00,135.67,135.81,135.67,135.8,16433.0,133.355,133.4926,133.355,133.4827,16433.0
2023-06-23 14:25:00,135.81,135.84,135.55,135.84,21049.0,133.4926,133.5221,133.237,133.5221,21049.0
2023-06-23 14:30:00,135.85,135.87,135.73,135.87,18353.0,133.5319,133.5515,133.4139,133.5515,18353.0
2023-06-23 14:35:00,135.84,136.0,135.75,135.81,18696.0,133.5221,133.6793,133.4336,133.4926,18696.0
2023-06-23 14:40:00,135.8,135.9,135.67,135.77,18475.0,133.4827,133.581,133.355,133.4532,18475.0
2023-06-23 14:45:00,135.76,135.76,135.47,135.6,19634.0,133.4434,133.4434,133.1584,133.2861,19634.0
2023-06-23 14:50:00,135.62,135.62,135.41,135.44,15971.0,133.3058,133.3058,133.0994,133.1289,15971.0
2023-06-23 14:55:00,135.44,135.63,135.3,135.33,27769.0,133.1289,133.3156,132.9913,133.0208,27769.0
2023-06-23 15:00:00,135.3,135.39,135.11,135.3,42974.0,132.9913,133.0797,132.8045,132.9913,42974.0
2023-06-23 15:05:00,135.28,135.68,135.27,135.67,36687.0,132.9716,133.3648,132.9618,133.355,36687.0
2023-06-23 15:10:00,135.69,135.96,135.68,135.87,43156.0,133.3746,133.64,133.3648,133.5515,43156.0
2023-06-23 15:15:00,135.85,135.95,135.76,135.93,22864.0,133.5319,133.6302,133.4434,133.6105,22864.0
2023-06-23 15:20:00,135.93,135.99,135.7,135.74,39239.0,133.6105,133.6695,133.3844,133.4238,39239.0
2023-06-23 15:25:00,135.72,135.78,135.66,135.73,16212.0,133.4041,133.4631,133.3451,133.4139,16212.0
2023-06-23 15:30:00,135.73,136.0,135.73,135.98,32932.0,133.4139,133.6793,133.4139,133.6597,32932.0
2023-06-23 15:35:00,135.98,136.14,135.98,136.11,26664.0,133.6597,133.8169,133.6597,133.7874,26664.0
2023-06-23 15:40:00,136.12,136.26,136.03,136.24,30697.0,133.7973,133.9349,133.7088,133.9152,30697.0
2023-06-23 15:45:00,136.24,136.45,136.24,136.4,39677.0,133.9152,134.1216,133.9152,134.0725,39677.0
2023-06-23 15:50:00,136.39,136.46,135.89,136.13,122371.0,134.0627,134.1315,133.5712,133.8071,122371.0
2023-06-23 15:55:00,136.14,136.27,135.98,136.03,222500.0,133.8169,133.9447,133.6597,133.7088,222500.0
2023-06-26 09:30:00,136.34,138.34,136.34,138.31,107535.0,134.0135,135.9794,134.0135,135.9499,107535.0
2023-06-26 09:35:00,138.35,139.02,138.17,139.01,55330.0,135.9892,136.6478,135.8123,136.638,55330.0
2023-06-26 09:40:00,138.99,139.59,138.95,139.0,82174.0,136.6183,137.2081,136.579,136.6281,82174.0
2023-06-26 09:45:00,139.03,140.46,139.03,139.96,168898.0,136.6576,138.0632,136.6576,137.5717,168898.0
2023-06-26 09:50:00,139.97,140.27,139.52,139.88,97973.0,137.5816,137.8765,137.1393,137.4931,97973.0
2023-06-26 09:55:00,139.93,140.12,139.66,139.99,49819.0,137.5423,137.729,137.2769,137.6012,49819.0
2023-06-26 10:00:00,140.0,140.16,139.71,139.9,43645.0,137.6111,137.7683,137.326,137.5128,43645.0
2023-06-26 10:05:00,139.92,140.31,139.86,140.09,38913.0,137.5324,137.9158,137.4735,137.6995,38913.0
2023-06-26 10:10:00,140.05,140.67,140.01,140.5,73334.0,137.6602,138.2696,137.6209,138.1025,73334.0
2023-06-26 10:15:00,140.51,140.63,140.08,140.11,44787.0,138.1124,138.2303,137.6897,137.7192,44787.0
2023-06-26 10:20:00,140.09,140.42,140.01,140.36,41107.0,137.6995,138.0239,137.6209,137.9649,41107.0
2023-06-26 10:25:00,140.35,140.5,140.17,140.26,32553.0,137.9551,138.1025,137.7782,137.8666,32553.0
2023-06-26 10:30:00,140.26,140.43,139.8,140.15,33947.0,137.8666,138.0337,137.4145,137.7585,33947.0
2023-06-26 10:35:00,140.14,140.14,139.74,139.91,30718.0,137.7487,137.7487,137.3555,137.5226,30718.0
2023-06-26 10:40:00,139.89,139.89,139.53,139.77,69138.0,137.5029,137.5029,137.1491,137.385,69138.0
2023-06-26 10:45:00,139.77,140.62,139.72,140.57,76147.0,137.385,138.2205,137.3358,138.1713,76147.0
2023-06-26 10:50:00,140.55,140.75,140.29,140.47,53924.0,138.1517,138.3483,137.8961,138.073,53924.0
2023-06-26 10:55:00,140.44,140.51,140.0,140.38,32706.0,138.0436,138.1124,137.6111,137.9846,32706.0
2023-06-26 11:00:00,140.4,140.45,140.0,140.07,58454.0,138.0042,138.0534,137.6111,137.6799,58454.0
2023-06-26 11:05:00,140.02,140.09,139.76,140.02,78957.0,137.6307,137.6995,137.3752,137.6307,78957.0
2023-06-26 11:10:00,139.99,140.14,139.64,139.96,36302.0,137.6012,137.7487,137.2572,137.5717,36302.0
2023-06-26 11:15:00,139.93,140.07,139.63,139.74,33768.0,137.5423,137.6799,137.2474,137.3555,33768.0
2023-06-26 11:20:00,139.71,140.1,139.66,139.68,94721.0,137.326,137.7094,137.2769,137.2965,94721.0
2023-06-26 11:25:00,139.67,140.15,139.63,139.72,63355.0,137.2867,137.7585,137.2474,137.3358,63355.0
2023-06-26 11:30:00,139.72,140.47,139.71,140.41,58814.0,137.3358,138.073,137.326,138.0141,58814.0
2023-06-26 11:35:00,140.38,140.53,140.34,140.39,64007.0,137.9846,138.132,137.9453,137.9944,64007.0
2023-06-26 11:40:00,140.39,140.56,140.25,140.43,48753.0,137.9944,138.1615,137.8568,138.0337,48753.0
2023-06-26 11:45:00,140.43,140.87,140.41,140.73,93732.0,138.0337,138.4662,138.0141,138.3286,93732.0
2023-06-26 11:50:00,140.71,140.75,140.17,140.68,59781.0,138.3089,138.3483,137.7782,138.2795,59781.0
2023-06-26 11:55:00,140.69,140.73,140.35,140.64,37971.0,138.2893,138.3286,137.9551,138.2401,37971.0
2023-06-26 12:00:00,140.67,140.67,140.03,140.3,62828.0,138.2696,138.2696,137.6406,137.9059,62828.0
2023-06-26 12:05:00,140.3,140.3,139.77,139.92,113124.0,137.9059,137.9059,137.385,137.5324,113124.0
2023-06-26 12:10:00,139.91,140.27,139.69,140.25,102702.0,137.5226,137.8765,137.3064,137.8568,102702.0
2023-06-26 12:15:00,140.25,140.48,140.0,140.05,49037.0,137.8568,138.0829,137.6111,137.6602,49037.0
2023-06-26 12:20:00,140.05,140.24,139.74,140.17,39028.0,137.6602,137.847,137.3555,137.7782,39028.0
2023-06-26 12:25:00,140.11,140.42,140.08,140.4,57433.0,137.7192,138.0239,137.6897,138.0042,57433.0
2023-06-26 12:30:00,140.44,140.44,140.18,140.37,51925.0,138.0436,138.0436,137.788,137.9748,51925.0
2023-06-26 12:35:00,140.32,140.49,139.96,139.96,31417.0,137.9256,138.0927,137.5717,137.5717,31417.0
2023-06-26 12:40:00,139.97,139.97,139.52,139.6,30862.0,137.5816,137.5816,137.1393,137.2179,30862.0
2023-06-26 12:45:00,139.63,140.16,139.56,140.03,24919.0,137.2474,137.7683,137.1786,137.6406,24919.0
2023-06-26 12:50:00,140.04,140.06,139.78,140.05,27301.0,137.6504,137.67,137.3948,137.6602,27301.0
2023-06-26 12:55:00,140.05,140.32,140.03,140.31,41581.0,137.6602,137.9256,137.6406,137.9158,41581.0
2023-06-26 13:00:00,140.33,140.5,140.28,140.48,30274.0,137.9354,138.1025,137.8863,138.0829,30274.0
2023-06-26 13:05:00,140.48,140.67,140.41,140.43,39093.0,138.0829,138.2696,138.0141,138.0337,39093.0
2023-06-26 13:10:00,140.41,140.43,140.11,140.18,21261.0,138.0141,138.0337,137.7192,137.788,21261.0
2023-06-26 13:15:00,140.12,140.43,140.12,140.4,68593.0,137.729,138.0337,137.729,138.0042,68593.0
2023-06-26 13:20:00,140.41,140.43,140.21,140.33,25287.0,138.0141,138.0337,137.8175,137.9354,25287.0
2023-06-26 13:25:00,140.31,140.6,140.23,140.58,21689.0,137.9158,138.2008,137.8371,138.1812,21689.0
2023-06-26 13:30:00,140.57,140.58,140.21,140.22,10671.0,138.1713,138.1812,137.8175,137.8273,10671.0
2023-06-26 13:35:00,140.22,140.25,139.98,140.09,22440.0,137.8273,137.8568,137.5914,137.6995,22440.0
2023-06-26 13:40:00,140.09,140.3,140.07,140.14,17347.0,137.6995,137.9059,137.6799,137.7487,17347.0
2023-06-26 13:45:00,140.15,140.37,140.15,140.25,17281.0,137.7585,137.9748,137.7585,137.8568,17281.0
2023-06-26 13:50:00,140.25,140.25,139.86,140.0,16231.0,137.8568,137.8568,137.4735,137.6111,16231.0
2023-06-26 13:55:00,139.95,140.19,139.84,140.14,9516.0,137.5619,137.7978,137.4538,137.7487,9516.0
2023-06-26 14:00:00,140.08,140.27,139.98,140.21,14032.0,137.6897,137.8765,137.5914,137.8175,14032.0
2023-06-26 14:05:00,140.2,140.23,139.98,140.2,17022.0,137.8077,137.8371,137.5914,137.8077,17022.0
2023-06-26 14:10:00,140.2,140.35,140.16,140.22,15451.0,137.8077,137.9551,137.7683,137.8273,15451.0
2023-06-26 14:15:00,140.25,140.25,140.03,140.06,13903.0,137.8568,137.8568,137.6406,137.67,13903.0
2023-06-26 14:20:00,140.05,140.1,139.82,139.85,18009.0,137.6602,137.7094,137.4341,137.4636,18009.0
2023-06-26 14:25:00,139.88,140.11,139.75,140.03,17704.0,137.4931,137.7192,137.3653,137.6406,17704.0
2023-06-26 14:30:00,140.0,140.14,139.98,140.14,16528.0,137.6111,137.7487,137.5914,137.7487,16528.0
2023-06-26 14:35:00,140.14,140.2,139.99,140.2,17431.0,137.7487,137.8077,137.6012,137.8077,17431.0
2023-06-26 14:40:00,140.19,140.22,139.99,140.12,20305.0,137.7978,137.8273,137.6012,137.729,20305.0
2023-06-26 14:45:00,140.14,140.24,140.04,140.22,16603.0,137.7487,137.847,137.6504,137.8273,16603.0
2023-06-26 14:50:00,140.23,140.23,140.06,140.13,8198.0,137.8371,137.8371,137.67,137.7388,8198.0
2023-06-26 14:55:00,140.14,140.2,140.08,140.14,13399.0,137.7487,137.8077,137.6897,137.7487,13399.0
2023-06-26 15:00:00,140.15,140.34,140.13,140.34,17447.0,137.7585,137.9453,137.7388,137.9453,17447.0
2023-06-26 15:05:00,140.33,140.52,140.23,140.36,33457.0,137.9354,138.1222,137.8371,137.9649,33457.0
2023-06-26 15:10:00,140.38,140.47,140.27,140.46,23332.0,137.9846,138.073,137.8765,138.0632,23332.0
2023-06-26 15:15:00,140.46,140.46,140.28,140.36,22626.0,138.0632,138.0632,137.8863,137.9649,22626.0
2023-06-26 15:20:00,140.35,140.44,140.2,140.31,25628.0,137.9551,138.0436,137.8077,137.9158,25628.0
2023-06-26 15:25:00,140.31,140.41,140.29,140.32,15866.0,137.9158,138.0141,137.8961,137.9256,15866.0
2023-06-26 15:30:00,140.32,140.53,140.24,140.44,21845.0,137.9256,138.132,137.847,138.0436,21845.0
2023-06-26 15:35:00,140.42,140.56,140.37,140.45,44381.0,138.0239,138.1615,137.9748,138.0534,44381.0
2023-06-26 15:40:00,140.44,140.47,140.19,140.21,42825.0,138.0436,138.073,137.7978,137.8175,42825.0
2023-06-26 15:45:00,140.17,140.18,139.96,140.15,82524.0,137.7782,137.788,137.5717,137.7585,82524.0
2023-06-26 15:50:00,140.15,140.29,139.79,140.21,142744.0,137.7585,137.8961,137.4046,137.8175,142744.0
2023-06-26 15:55:00,140.16,140.16,139.72,139.81,304794.0,137.7683,137.7683,137.3358,137.4243,304794.0
2023-06-27 09:30:00,140.15,140.66,139.96,140.5,140704.0,137.7585,138.2598,137.5717,138.1025,140704.0
2023-06-27 09:35:00,140.58,140.75,140.28,140.3,21373.0,138.1812,138.3483,137.8863,137.9059,21373.0
2023-06-27 09:40:00,140.23,140.67,139.96,140.57,28968.0,137.8371,138.2696,137.5717,138.1713,28968.0
2023-06-27 09:45:00,140.65,140.71,140.11,140.41,24427.0,138.25,138.3089,137.7192,138.0141,24427.0
2023-06-27 09:50:00,140.42,140.83,140.21,140.57,37043.0,138.0239,138.4269,137.8175,138.1713,37043.0
2023-06-27 09:55:00,140.48,141.28,140.41,141.28,107860.0,138.0829,138.8692,138.0141,138.8692,107860.0
2023-06-27 10:00:00,141.25,141.34,140.83,141.01,51425.0,138.8397,138.9282,138.4269,138.6038,51425.0
2023-06-27 10:05:00,141.01,141.01,140.44,140.52,39285.0,138.6038,138.6038,138.0436,138.1222,39285.0
2023-06-27 10:10:00,140.5,140.5,139.98,140.22,35407.0,138.1025,138.1025,137.5914,137.8273,35407.0
2023-06-27 10:15:00,140.2,140.56,140.15,140.46,21016.0,137.8077,138.1615,137.7585,138.0632,21016.0
2023-06-27 10:20:00,140.46,140.68,140.3,140.46,27790.0,138.0632,138.2795,137.9059,138.0632,27790.0
2023-06-27 10:25:00,140.49,140.73,140.39,140.51,24282.0,138.0927,138.3286,137.9944,138.1124,24282.0
2023-06-27 10:30:00,140.49,140.67,140.24,140.5,37491.0,138.0927,138.2696,137.847,138.1025,37491.0
2023-06-27 10:35:00,140.51,140.77,140.29,140.65,32888.0,138.1124,138.3679,137.8961,138.25,32888.0
2023-06-27 10:40:00,140.66,140.67,140.26,140.44,18641.0,138.2598,138.2696,137.8666,138.0436,18641.0
2023-06-27 10:45:00,140.44,140.99,140.44,140.9,30780.0,138.0436,138.5842,138.0436,138.4957,30780.0
2023-06-27 10:50:00,140.92,141.3,140.89,141.17,44352.0,138.5154,138.8889,138.4859,138.7611,44352.0
2023-06-27 10:55:00,141.15,141.34,141.07,141.3,26118.0,138.7414,138.9282,138.6628,138.8889,26118.0
2023-06-27 11:00:00,141.31,141.45,141.04,141.07,20926.0,138.8987,139.0363,138.6333,138.6628,20926.0
2023-06-27 11:05:00,141.07,141.28,140.87,141.17,31255.0,138.6628,138.8692,138.4662,138.7611,31255.0
2023-06-27 11:10:00,141.15,141.31,140.77,141.31,44583.0,138.7414,138.8987,138.3679,138.8987,44583.0
2023-06-27 11:15:00,141.29,141.4,141.12,141.35,21822.0,138.8791,138.9872,138.712,138.938,21822.0
2023-06-27 11:20:00,141.38,141.66,141.33,141.63,27820.0,138.9675,139.2427,138.9184,139.2133,27820.0
2023-06-27 11:25:00,141.63,142.08,141.6,142.08,35647.0,139.2133,139.6556,139.1838,139.6556,35647.0
2023-06-27 11:30:00,142.08,142.14,141.78,141.79,18597.0,139.6556,139.7145,139.3607,139.3705,18597.0
2023-06-27 11:35:00,141.78,142.15,141.76,142.06,25541.0,139.3607,139.7244,139.341,139.6359,25541.0
2023-06-27 11:40:00,142.09,142.36,142.06,142.35,21006.0,139.6654,139.9308,139.6359,139.921,21006.0
2023-06-27 11:45:00,142.35,142.42,142.14,142.18,28828.0,139.921,139.9898,139.7145,139.7539,28828.0
2023-06-27 11:50:00,142.21,142.78,142.21,142.76,41503.0,139.7834,140.3436,139.7834,140.324,41503.0
2023-06-27 11:55:00,142.75,143.06,142.71,143.02,58520.0,140.3141,140.6188,140.2748,140.5795,58520.0
2023-06-27 12:00:00,143.03,143.34,143.01,143.31,54116.0,140.5894,140.8941,140.5697,140.8646,54116.0
2023-06-27 12:05:00,143.31,143.43,142.99,143.1,39752.0,140.8646,140.9825,140.55,140.6582,39752.0
2023-06-27 12:10:00,143.05,143.16,142.97,143.01,38745.0,140.609,140.7171,140.5304,140.5697,38745.0
2023-06-27 12:15:00,143.0,143.1,142.81,142.96,21093.0,140.5599,140.6582,140.3731,140.5206,21093.0
2023-06-27 12:20:00,143.0,143.3,142.88,143.27,34490.0,140.5599,140.8548,140.4419,140.8253,34490.0
2023-06-27 12:25:00,143.28,143.56,143.22,143.31,32026.0,140.8351,141.1103,140.7761,140.8646,32026.0
2023-06-27 12:30:00,143.33,143.43,143.25,143.34,24100.0,140.8842,140.9825,140.8056,140.8941,24100.0
2023-06-27 12:35:00,143.33,143.54,143.32,143.52,19732.0,140.8842,141.0907,140.8744,141.071,19732.0
2023-06-27 12:40:00,143.52,143.81,143.52,143.78,30566.0,141.071,141.3561,141.071,141.3266,30566.0
2023-06-27 12:45:00,143.8,144.03,143.8,143.98,64080.0,141.3462,141.5723,141.3462,141.5232,64080.0
2023-06-27 12:50:00,143.98,144.08,143.91,144.02,41000.0,141.5232,141.6214,141.4543,141.5625,41000.0
2023-06-27 12:55:00,144.02,144.13,143.97,144.04,43322.0,141.5625,141.6706,141.5133,141.5821,43322.0
2023-06-27 13:00:00,144.04,144.12,143.88,144.0,25300.0,141.5821,141.6608,141.4249,141.5428,25300.0
2023-06-27 13:05:00,143.99,144.12,143.9,143.91,50349.0,141.533,141.6608,141.4445,141.4543,50349.0
2023-06-27 13:10:00,143.89,144.07,143.82,143.9,15381.0,141.4347,141.6116,141.3659,141.4445,15381.0
2023-06-27 13:15:00,143.87,144.39,143.86,144.36,37004.0,141.415,141.9262,141.4052,141.8967,37004.0
2023-06-27 13:20:00,144.37,144.5,144.27,144.48,30885.0,141.9065,142.0343,141.8082,142.0146,30885.0
2023-06-27 13:25:00,144.49,144.57,144.41,144.48,33096.0,142.0244,142.1031,141.9458,142.0146,33096.0
2023-06-27 13:30:00,144.48,144.62,144.47,144.5,28638.0,142.0146,142.1522,142.0048,142.0343,28638.0
2023-06-27 13:35:00,144.5,144.64,144.48,144.52,26845.0,142.0343,142.1719,142.0146,142.0539,26845.0
2023-06-27 13:40:00,144.51,144.7,144.48,144.64,25075.0,142.0441,142.2309,142.0146,142.1719,25075.0
2023-06-27 13:45:00,144.63,144.84,144.63,144.75,33879.0,142.1621,142.3685,142.1621,142.28,33879.0
2023-06-27 13:50:00,144.76,144.91,144.69,144.8,26580.0,142.2898,142.4373,142.221,142.3292,26580.0
2023-06-27 13:55:00,144.8,144.81,144.36,144.45,34384.0,142.3292,142.339,141.8967,141.9851,34384.0
2023-06-27 14:00:00,144.47,144.65,144.38,144.53,19748.0,142.0048,142.1817,141.9163,142.0638,19748.0
2023-06-27 14:05:00,144.5,144.5,144.24,144.31,24927.0,142.0343,142.0343,141.7787,141.8475,24927.0
2023-06-27 14:10:00,144.33,144.72,144.31,144.7,12212.0,141.8672,142.2505,141.8475,142.2309,12212.0
2023-06-27 14:15:00,144.7,144.76,144.59,144.62,28831.0,142.2309,142.2898,142.1227,142.1522,28831.0
2023-06-27 14:20:00,144.62,144.81,144.57,144.81,19230.0,142.1522,142.339,142.1031,142.339,19230.0
2023-06-27 14:25:00,144.83,144.83,144.68,144.73,21332.0,142.3586,142.3586,142.2112,142.2604,21332.0
2023-06-27 14:30:00,144.73,145.25,144.73,145.24,109404.0,142.2604,142.7715,142.2604,142.7617,109404.0
2023-06-27 14:35:00,145.22,145.31,145.16,145.16,30418.0,142.742,142.8305,142.683,142.683,30418.0
2023-06-27 14:40:00,145.14,145.28,145.03,145.23,28549.0,142.6634,142.801,142.5552,142.7518,28549.0
2023-06-27 14:45:00,145.25,145.26,145.11,145.13,26374.0,142.7715,142.7813,142.6339,142.6535,26374.0
2023-06-27 14:50:00,145.13,145.29,145.06,145.13,35979.0,142.6535,142.8108,142.5847,142.6535,35979.0
2023-06-27 14:55:00,145.15,145.43,145.1,145.37,51134.0,142.6732,142.9484,142.624,142.8894,51134.0
2023-06-27 15:00:00,145.38,145.6,145.36,145.58,43938.0,142.8993,143.1155,142.8796,143.0958,43938.0
2023-06-27 15:05:00,145.58,145.74,145.57,145.63,60030.0,143.0958,143.2531,143.086,143.145,60030.0
2023-06-27 15:10:00,145.62,145.95,145.54,145.93,59711.0,143.1352,143.4595,143.0565,143.4399,59711.0
2023-06-27 15:15:00,145.93,146.0,145.76,145.9,75067.0,143.4399,143.5087,143.2728,143.4104,75067.0
2023-06-27 15:20:00,145.9,146.16,145.86,146.15,55159.0,143.4104,143.666,143.3711,143.6561,55159.0
2023-06-27 15:25:00,146.17,146.55,146.15,146.55,88048.0,143.6758,144.0493,143.6561,144.0493,88048.0
2023-06-27 15:30:00,146.55,146.6,146.25,146.25,92131.0,144.0493,144.0984,143.7544,143.7544,92131.0
2023-06-27 15:35:00,146.25,146.41,146.19,146.22,68842.0,143.7544,143.9117,143.6954,143.7249,68842.0
2023-06-27 15:40:00,146.25,146.36,146.19,146.34,72962.0,143.7544,143.8625,143.6954,143.8429,72962.0
2023-06-27 15:45:00,146.34,146.6,146.33,146.59,113854.0,143.8429,144.0984,143.8331,144.0886,113854.0
2023-06-27 15:50:00,146.57,146.59,146.26,146.54,177244.0,144.069,144.0886,143.7642,144.0395,177244.0
2023-06-27 15:55:00,146.54,146.69,146.2,146.54,410731.0,144.0395,144.1869,143.7053,144.0395,410731.0
2023-06-28 09:30:00,142.81,143.64,142.05,142.21,338483.0,140.3731,141.189,139.6261,139.7834,338483.0
2023-06-28 09:35:00,142.24,143.64,142.1,143.5,191040.0,139.8128,141.189,139.6752,141.0513,191040.0
2023-06-28 09:40:00,143.49,143.97,143.03,143.08,110891.0,141.0415,141.5133,140.5894,140.6385,110891.0
2023-06-28 09:45:00,143.08,143.52,142.74,143.49,66047.0,140.6385,141.071,140.3043,141.0415,66047.0
2023-06-28 09:50:00,143.45,143.7,143.09,143.27,75735.0,141.0022,141.2479,140.6483,140.8253,75735.0
2023-06-28 09:55:00,143.17,143.7,142.92,143.38,65645.0,140.727,141.2479,140.4812,140.9334,65645.0
2023-06-28 10:00:00,143.4,143.66,143.2,143.38,32946.0,140.953,141.2086,140.7565,140.9334,32946.0
2023-06-28 10:05:00,143.38,144.03,143.35,143.7,70789.0,140.9334,141.5723,140.9039,141.2479,70789.0
2023-06-28 10:10:00,143.66,143.85,142.77,142.96,66531.0,141.2086,141.3954,140.3338,140.5206,66531.0
2023-06-28 10:15:00,142.9,143.65,142.87,143.63,35942.0,140.4616,141.1988,140.4321,141.1791,35942.0
2023-06-28 10:20:00,143.65,143.86,143.4,143.53,121537.0,141.1988,141.4052,140.953,141.0808,121537.0
2023-06-28 10:25:00,143.52,144.44,143.49,144.41,61497.0,141.071,141.9753,141.0415,141.9458,61497.0
2023-06-28 10:30:00,144.43,145.19,144.41,144.94,107102.0,141.9655,142.7125,141.9458,142.4668,107102.0
2023-06-28 10:35:00,144.91,145.03,144.65,144.88,50483.0,142.4373,142.5552,142.1817,142.4078,50483.0
2023-06-28 10:40:00,144.86,145.22,144.76,145.03,39124.0,142.3881,142.742,142.2898,142.5552,39124.0
2023-06-28 10:45:00,145.04,145.16,144.9,145.01,46156.0,142.5651,142.683,142.4275,142.5356,46156.0
2023-06-28 10:50:00,145.03,145.18,144.86,145.16,31402.0,142.5552,142.7027,142.3881,142.683,31402.0
2023-06-28 10:55:00,145.15,145.35,144.78,144.91,47073.0,142.6732,142.8698,142.3095,142.4373,47073.0
2023-06-28 11:00:00,144.93,144.93,144.62,144.77,39240.0,142.4569,142.4569,142.1522,142.2997,39240.0
2023-06-28 11:05:00,144.77,145.18,144.69,145.03,27691.0,142.2997,142.7027,142.221,142.5552,27691.0
2023-06-28 11:10:00,145.05,145.05,144.31,144.4,27615.0,142.5749,142.5749,141.8475,141.936,27615.0
2023-06-28 11:15:00,144.4,144.78,144.2,144.6,24879.0,141.936,142.3095,141.7394,142.1326,24879.0
2023-06-28 11:20:00,144.61,144.61,144.27,144.34,34675.0,142.1424,142.1424,141.8082,141.877,34675.0
2023-06-28 11:25:00,144.28,144.44,144.1,144.4,52373.0,141.818,141.9753,141.6411,141.936,52373.0
2023-06-28 11:30:00,144.4,144.66,144.37,144.66,33927.0,141.936,142.1915,141.9065,142.1915,33927.0
2023-06-28 11:35:00,144.66,144.99,144.6,144.86,32140.0,142.1915,142.5159,142.1326,142.3881,32140.0
2023-06-28 11:40:00,144.89,144.99,144.66,144.87,24424.0,142.4176,142.5159,142.1915,142.398,24424.0
2023-06-28 11:45:00,144.87,144.94,144.53,144.53,20811.0,142.398,142.4668,142.0638,142.0638,20811.0
2023-06-28 11:50:00,144.53,144.81,144.45,144.61,25008.0,142.0638,142.339,141.9851,142.1424,25008.0
2023-06-28 11:55:00,144.66,145.06,144.64,145.06,25700.0,142.1915,142.5847,142.1719,142.5847,25700.0
2023-06-28 12:00:00,145.05,145.12,144.91,145.08,57633.0,142.5749,142.6437,142.4373,142.6044,57633.0
2023-06-28 12:05:00,145.09,145.43,145.0,145.43,17234.0,142.6142,142.9484,142.5257,142.9484,17234.0
2023-06-28 12:10:00,145.45,145.92,145.42,145.54,51724.0,142.9681,143.43,142.9386,143.0565,51724.0
2023-06-28 12:15:00,145.55,145.67,145.43,145.63,34058.0,143.0664,143.1843,142.9484,143.145,34058.0
2023-06-28 12:20:00,145.63,145.63,145.24,145.24,42290.0,143.145,143.145,142.7617,142.7617,42290.0
2023-06-28 12:25:00,145.25,145.26,144.43,144.6,22110.0,142.7715,142.7813,141.9655,142.1326,22110.0
2023-06-28 12:30:00,144.59,144.59,144.31,144.45,24099.0,142.1227,142.1227,141.8475,141.9851,24099.0
2023-06-28 12:35:00,144.53,144.68,144.23,144.5,21335.0,142.0638,142.2112,141.7689,142.0343,21335.0
2023-06-28 12:40:00,144.51,144.69,143.87,143.99,30113.0,142.0441,142.221,141.415,141.533,30113.0
2023-06-28 12:45:00,143.97,144.42,143.94,144.23,50182.0,141.5133,141.9556,141.4838,141.7689,50182.0
2023-06-28 12:50:00,144.21,144.46,144.03,144.12,26898.0,141.7492,141.995,141.5723,141.6608,26898.0
2023-06-28 12:55:00,144.02,144.16,143.89,144.11,30933.0,141.5625,141.7001,141.4347,141.6509,30933.0
2023-06-28 13:00:00,144.12,144.22,143.81,144.22,27104.0,141.6608,141.7591,141.3561,141.7591,27104.0
2023-06-28 13:05:00,144.22,144.35,144.15,144.17,24581.0,141.7591,141.8868,141.6903,141.7099,24581.0
2023-06-28 13:10:00,144.15,144.22,143.98,144.22,26188.0,141.6903,141.7591,141.5232,141.7591,26188.0
2023-06-28 13:15:00,144.19,144.32,144.1,144.2,18129.0,141.7296,141.8573,141.6411,141.7394,18129.0
2023-06-28 13:20:00,144.2,144.45,144.11,144.4,17926.0,141.7394,141.9851,141.6509,141.936,17926.0
2023-06-28 13:25:00,144.42,144.54,144.37,144.53,18791.0,141.9556,142.0736,141.9065,142.0638,18791.0
2023-06-28 13:30:00,144.54,144.65,144.33,144.4,24347.0,142.0736,142.1817,141.8672,141.936,24347.0
2023-06-28 13:35:00,144.36,144.68,144.35,144.66,14238.0,141.8967,142.2112,141.8868,142.1915,14238.0
2023-06-28 13:40:00,144.63,144.83,144.55,144.71,21103.0,142.1621,142.3586,142.0834,142.2407,21103.0
2023-06-28 13:45:00,144.71,144.73,144.46,144.5,9824.0,142.2407,142.2604,141.995,142.0343,9824.0
2023-06-28 13:50:00,144.5,144.6,144.3,144.56,10780.0,142.0343,142.1326,141.8377,142.0933,10780.0
2023-06-28 13:55:00,144.61,144.73,144.35,144.5,12965.0,142.1424,142.2604,141.8868,142.0343,12965.0
2023-06-28 14:00:00,144.52,144.74,144.43,144.67,18385.0,142.0539,142.2702,141.9655,142.2014,18385.0
2023-06-28 14:05:00,144.68,144.77,144.57,144.59,19242.0,142.2112,142.2997,142.1031,142.1227,19242.0
2023-06-28 14:10:00,144.61,144.8,144.61,144.74,22601.0,142.1424,142.3292,142.1424,142.2702,22601.0
2023-06-28 14:15:00,144.77,144.82,144.66,144.66,18303.0,142.2997,142.3488,142.1915,142.1915,18303.0
2023-06-28 14:20:00,144.64,144.74,144.55,144.69,21148.0,142.1719,142.2702,142.0834,142.221,21148.0
2023-06-28 14:25:00,144.69,144.78,144.58,144.63,16572.0,142.221,142.3095,142.1129,142.1621,16572.0
2023-06-28 14:30:00,144.61,144.67,144.39,144.58,22017.0,142.1424,142.2014,141.9262,142.1129,22017.0
2023-06-28 14:35:00,144.56,144.6,144.23,144.33,23150.0,142.0933,142.1326,141.7689,141.8672,23150.0
2023-06-28 14:40:00,144.28,144.44,144.18,144.34,17143.0,141.818,141.9753,141.7197,141.877,17143.0
2023-06-28 14:45:00,144.32,144.59,144.29,144.41,31370.0,141.8573,142.1227,141.8279,141.9458,31370.0
2023-06-28 14:50:00,144.42,144.47,144.31,144.37,17936.0,141.9556,142.0048,141.8475,141.9065,17936.0
2023-06-28 14:55:00,144.34,144.45,144.27,144.41,16640.0,141.877,141.9851,141.8082,141.9458,16640.0
2023-06-28 15:00:00,144.42,144.5,143.95,143.98,21568.0,141.9556,142.0343,141.4937,141.5232,21568.0
2023-06-28 15:05:00,143.95,143.97,143.49,143.77,44805.0,141.4937,141.5133,141.0415,141.3167,44805.0
2023-06-28 15:10:00,143.8,144.07,143.74,144.0,32088.0,141.3462,141.6116,141.2872,141.5428,32088.0
2023-06-28 15:15:00,143.99,144.08,143.88,144.01,34705.0,141.533,141.6214,141.4249,141.5526,34705.0
2023-06-28 15:20:00,144.06,144.13,143.88,143.98,45012.0,141.6018,141.6706,141.4249,141.5232,45012.0
2023-06-28 15:25:00,143.97,144.0,143.72,143.82,30084.0,141.5133,141.5428,141.2676,141.3659,30084.0
2023-06-28 15:30:00,143.81,143.88,143.63,143.63,45994.0,141.3561,141.4249,141.1791,141.1791,45994.0
2023-06-28 15:35:00,143.63,144.06,143.56,144.02,34210.0,141.1791,141.6018,141.1103,141.5625,34210.0
2023-06-28 15:40:00,144.04,144.22,144.03,144.1,34436.0,141.5821,141.7591,141.5723,141.6411,34436.0
2023-06-28 15:45:00,144.09,144.23,144.03,144.12,38914.0,141.6313,141.7689,141.5723,141.6608,38914.0
2023-06-28 15:50:00,144.09,144.45,144.0,144.11,113754.0,141.6313,141.9851,141.5428,141.6509,113754.0
2023-06-28 15:55:00,144.08,144.1,143.74,144.07,376672.0,141.6214,141.6411,141.2872,141.6116,376672.0
2023-06-29 09:30:00,144.69,144.69,143.52,144.17,106084.0,142.221,142.221,141.071,141.7099,106084.0
2023-06-29 09:35:00,144.2,144.29,143.66,144.27,47321.0,141.7394,141.8279,141.2086,141.8082,47321.0
2023-06-29 09:40:00,144.36,144.52,143.51,143.58,60682.0,141.8967,142.0539,141.0612,141.13,60682.0
2023-06-29 09:45:00,143.57,144.77,143.53,144.71,55512.0,141.1201,142.2997,141.0808,142.2407,55512.0
2023-06-29 09:50:00,144.68,144.97,144.25,144.51,69427.0,142.2112,142.4963,141.7885,142.0441,69427.0
2023-06-29 09:55:00,144.5,144.57,144.13,144.52,34038.0,142.0343,142.1031,141.6706,142.0539,34038.0
2023-06-29 10:00:00,144.5,144.9,144.27,144.86,44818.0,142.0343,142.4275,141.8082,142.3881,44818.0
2023-06-29 10:05:00,144.88,145.04,144.04,144.3,37260.0,142.4078,142.5651,141.5821,141.8377,37260.0
2023-06-29 10:10:00,144.25,144.41,143.91,144.39,28926.0,141.7885,141.9458,141.4543,141.9262,28926.0
2023-06-29 10:15:00,144.43,144.71,144.39,144.66,37618.0,141.9655,142.2407,141.9262,142.1915,37618.0
2023-06-29 10:20:00,144.72,145.15,144.49,144.5,28243.0,142.2505,142.6732,142.0244,142.0343,28243.0
2023-06-29 10:25:00,144.44,144.73,144.3,144.38,19884.0,141.9753,142.2604,141.8377,141.9163,19884.0
2023-06-29 10:30:00,144.36,144.45,144.0,144.45,19918.0,141.8967,141.9851,141.5428,141.9851,19918.0
2023-06-29 10:35:00,144.5,144.62,144.19,144.36,9528.0,142.0343,142.1522,141.7296,141.8967,9528.0
2023-06-29 10:40:00,144.33,144.41,144.09,144.24,30472.0,141.8672,141.9458,141.6313,141.7787,30472.0
2023-06-29 10:45:00,144.21,144.36,143.83,144.36,21037.0,141.7492,141.8967,141.3757,141.8967,21037.0
2023-06-29 10:50:00,144.37,144.48,144.29,144.45,14899.0,141.9065,142.0146,141.8279,141.9851,14899.0
2023-06-29 10:55:00,144.49,144.75,144.33,144.56,22385.0,142.0244,142.28,141.8672,142.0933,22385.0
2023-06-29 11:00:00,144.59,144.69,144.51,144.68,9213.0,142.1227,142.221,142.0441,142.2112,9213.0
2023-06-29 11:05:00,144.69,145.0,144.58,144.75,21192.0,142.221,142.5257,142.1129,142.28,21192.0
2023-06-29 11:10:00,144.73,144.89,144.7,144.81,14038.0,142.2604,142.4176,142.2309,142.339,14038.0
2023-06-29 11:15:00,144.84,145.1,144.76,145.06,13737.0,142.3685,142.624,142.2898,142.5847,13737.0
2023-06-29 11:20:00,144.96,145.12,144.96,145.08,8152.0,142.4864,142.6437,142.4864,142.6044,8152.0
2023-06-29 11:25:00,145.12,145.12,144.94,145.05,17262.0,142.6437,142.6437,142.4668,142.5749,17262.0
2023-06-29 11:30:00,145.06,145.12,144.84,144.84,25155.0,142.5847,142.6437,142.3685,142.3685,25155.0
2023-06-29 11:35:00,144.88,144.96,144.77,144.8,8790.0,142.4078,142.4864,142.2997,142.3292,8790.0
2023-06-29 11:40:00,144.85,144.97,144.75,144.76,24156.0,142.3783,142.4963,142.28,142.2898,24156.0
2023-06-29 11:45:00,144.7,144.87,144.7,144.78,6507.0,142.2309,142.398,142.2309,142.3095,6507.0
2023-06-29 11:50:00,144.8,144.99,144.79,144.92,18594.0,142.3292,142.5159,142.3193,142.4471,18594.0
2023-06-29 11:55:00,144.9,144.9,144.65,144.81,12345.0,142.4275,142.4275,142.1817,142.339,12345.0
2023-06-29 12:00:00,144.83,145.11,144.75,144.75,12543.0,142.3586,142.6339,142.28,142.28,12543.0
2023-06-29 12:05:00,144.79,144.85,144.69,144.82,5564.0,142.3193,142.3783,142.221,142.3488,5564.0
2023-06-29 12:10:00,144.81,144.83,144.57,144.65,6961.0,142.339,142.3586,142.1031,142.1817,6961.0
2023-06-29 12:15:00,144.67,144.88,144.58,144.87,9965.0,142.2014,142.4078,142.1129,142.398,9965.0
2023-06-29 12:20:00,144.84,144.94,144.7,144.7,9735.0,142.3685,142.4668,142.2309,142.2309,9735.0
2023-06-29 12:25:00,144.65,144.82,144.61,144.76,9711.0,142.1817,142.3488,142.1424,142.2898,9711.0
2023-06-29 12:30:00,144.76,144.9,144.71,144.89,6100.0,142.2898,142.4275,142.2407,142.4176,6100.0
2023-06-29 12:35:00,144.89,144.92,144.8,144.86,7029.0,142.4176,142.4471,142.3292,142.3881,7029.0
2023-06-29 12:40:00,144.84,145.05,144.83,145.03,9805.0,142.3685,142.5749,142.3586,142.5552,9805.0
2023-06-29 12:45:00,145.05,145.25,145.0,145.12,9831.0,142.5749,142.7715,142.5257,142.6437,9831.0
2023-06-29 12:50:00,145.1,145.1,144.98,145.02,4411.0,142.624,142.624,142.5061,142.5454,4411.0
2023-06-29 12:55:00,145.0,145.0,144.53,144.68,15423.0,142.5257,142.5257,142.0638,142.2112,15423.0
2023-06-29 13:00:00,144.69,144.69,144.41,144.47,12785.0,142.221,142.221,141.9458,142.0048,12785.0
2023-06-29 13:05:00,144.47,144.48,144.22,144.36,11197.0,142.0048,142.0146,141.7591,141.8967,11197.0
2023-06-29 13:10:00,144.36,144.39,144.2,144.28,8124.0,141.8967,141.9262,141.7394,141.818,8124.0
2023-06-29 13:15:00,144.23,144.39,144.23,144.34,7117.0,141.7689,141.9262,141.7689,141.877,7117.0
2023-06-29 13:20:00,144.36,144.37,144.18,144.26,15869.0,141.8967,141.9065,141.7197,141.7984,15869.0
2023-06-29 13:25:00,144.27,144.45,144.16,144.44,6523.0,141.8082,141.9851,141.7001,141.9753,6523.0
2023-06-29 13:30:00,144.42,144.47,144.07,144.13,9381.0,141.9556,142.0048,141.6116,141.6706,9381.0
2023-06-29 13:35:00,144.15,144.18,143.99,144.09,9493.0,141.6903,141.7197,141.533,141.6313,9493.0
2023-06-29 13:40:00,144.11,144.15,143.84,143.92,11815.0,141.6509,141.6903,141.3855,141.4642,11815.0
2023-06-29 13:45:00,143.94,144.01,143.9,144.01,4683.0,141.4838,141.5526,141.4445,141.5526,4683.0
2023-06-29 13:50:00,144.05,144.35,144.03,144.22,6655.0,141.592,141.8868,141.5723,141.7591,6655.0
2023-06-29 13:55:00,144.2,144.25,143.89,143.89,14222.0,141.7394,141.7885,141.4347,141.4347,14222.0
2023-06-29 14:00:00,143.79,143.83,143.6,143.76,16423.0,141.3364,141.3757,141.1496,141.3069,16423.0
2023-06-29 14:05:00,143.75,143.8,143.63,143.72,9146.0,141.2971,141.3462,141.1791,141.2676,9146.0
2023-06-29 14:10:00,143.64,143.91,143.63,143.88,17592.0,141.189,141.4543,141.1791,141.4249,17592.0
2023-06-29 14:15:00,143.9,143.96,143.79,143.81,6665.0,141.4445,141.5035,141.3364,141.3561,6665.0
2023-06-29 14:20:00,143.81,144.04,143.8,144.02,8562.0,141.3561,141.5821,141.3462,141.5625,8562.0
2023-06-29 14:25:00,144.03,144.1,143.96,144.03,10969.0,141.5723,141.6411,141.5035,141.5723,10969.0
2023-06-29 14:30:00,144.04,144.09,143.94,144.05,7624.0,141.5821,141.6313,141.4838,141.592,7624.0
2023-06-29 14:35:00,144.0,144.19,143.99,144.11,14434.0,141.5428,141.7296,141.533,141.6509,14434.0
2023-06-29 14:40:00,144.12,144.12,143.83,143.97,14629.0,141.6608,141.6608,141.3757,141.5133,14629.0
2023-06-29 14:45:00,143.97,143.99,143.82,143.84,19586.0,141.5133,141.533,141.3659,141.3855,19586.0
2023-06-29 14:50:00,143.84,143.85,143.73,143.84,11941.0,141.3855,141.3954,141.2774,141.3855,11941.0
2023-06-29 14:55:00,143.84,143.97,143.78,143.96,12625.0,141.3855,141.5133,141.3266,141.5035,12625.0
2023-06-29 15:00:00,143.97,143.98,143.88,143.94,10980.0,141.5133,141.5232,141.4249,141.4838,10980.0
2023-06-29 15:05:00,143.93,143.97,143.79,143.87,15204.0,141.474,141.5133,141.3364,141.415,15204.0
2023-06-29 15:10:00,143.87,143.94,143.81,143.92,15151.0,141.415,141.4838,141.3561,141.4642,15151.0
2023-06-29 15:15:00,143.94,144.0,143.84,143.89,13657.0,141.4838,141.5428,141.3855,141.4347,13657.0
2023-06-29 15:20:00,143.88,143.91,143.68,143.86,24892.0,141.4249,141.4543,141.2283,141.4052,24892.0
2023-06-29 15:25:00,143.88,144.06,143.87,144.06,12238.0,141.4249,141.6018,141.415,141.6018,12238.0
2023-06-29 15:30:00,144.02,144.18,143.94,144.16,32491.0,141.5625,141.7197,141.4838,141.7001,32491.0
2023-06-29 15:35:00,144.16,144.16,143.99,144.09,19576.0,141.7001,141.7001,141.533,141.6313,19576.0
2023-06-29 15:40:00,144.07,144.09,143.87,143.92,33119.0,141.6116,141.6313,141.415,141.4642,33119.0
2023-06-29 15:45:00,143.9,144.25,143.9,144.04,24533.0,141.4445,141.7885,141.4445,141.5821,24533.0
2023-06-29 15:50:00,144.04,144.5,143.99,144.15,79070.0,141.5821,142.0343,141.533,141.6903,79070.0
2023-06-29 15:55:00,144.11,144.3,144.05,144.23,229779.0,141.6509,141.8377,141.592,141.7689,229779.0
2023-06-30 09:30:00,145.47,145.56,143.51,143.9,255727.0,142.9877,143.0762,141.0612,141.4445,255727.0
2023-06-30 09:35:00,143.74,143.88,143.44,143.72,122259.0,141.2872,141.4249,140.9924,141.2676,122259.0
2023-06-30 09:40:00,143.7,145.04,143.63,144.96,140274.0,141.2479,142.5651,141.1791,142.4864,140274.0
2023-06-30 09:45:00,144.97,145.32,144.67,145.24,90067.0,142.4963,142.8403,142.2014,142.7617,90067.0
2023-06-30 09:50:00,145.25,145.5,144.98,145.27,66811.0,142.7715,143.0172,142.5061,142.7911,66811.0
2023-06-30 09:55:00,145.24,145.36,144.87,145.03,40998.0,142.7617,142.8796,142.398,142.5552,40998.0
2023-06-30 10:00:00,145.08,145.19,144.77,144.9,37485.0,142.6044,142.7125,142.2997,142.4275,37485.0
2023-06-30 10:05:00,144.9,145.27,144.82,144.94,35961.0,142.4275,142.7911,142.3488,142.4668,35961.0
2023-06-30 10:10:00,144.9,144.97,144.57,144.8,31863.0,142.4275,142.4963,142.1031,142.3292,31863.0
2023-06-30 10:15:00,144.82,144.93,144.52,144.71,37828.0,142.3488,142.4569,142.0539,142.2407,37828.0
2023-06-30 10:20:00,144.71,145.12,144.69,144.94,36845.0,142.2407,142.6437,142.221,142.4668,36845.0
2023-06-30 10:25:00,144.94,145.17,144.86,144.97,34443.0,142.4668,142.6928,142.3881,142.4963,34443.0
2023-06-30 10:30:00,144.97,145.0,144.78,144.85,24654.0,142.4963,142.5257,142.3095,142.3783,24654.0
2023-06-30 10:35:00,144.84,144.84,144.14,144.21,39566.0,142.3685,142.3685,141.6804,141.7492,39566.0
2023-06-30 10:40:00,144.22,144.47,144.0,144.17,33350.0,141.7591,142.0048,141.5428,141.7099,33350.0
2023-06-30 10:45:00,144.17,144.38,143.84,143.94,28783.0,141.7099,141.9163,141.3855,141.4838,28783.0
2023-06-30 10:50:00,143.92,144.33,143.84,144.22,41441.0,141.4642,141.8672,141.3855,141.7591,41441.0
2023-06-30 10:55:00,144.21,144.32,143.89,143.95,47537.0,141.7492,141.8573,141.4347,141.4937,47537.0
2023-06-30 11:00:00,143.96,144.24,143.92,144.09,28670.0,141.5035,141.7787,141.4642,141.6313,28670.0
2023-06-30 11:05:00,144.09,144.64,144.07,144.63,28937.0,141.6313,142.1719,141.6116,142.1621,28937.0
2023-06-30 11:10:00,144.62,144.84,144.41,144.42,33176.0,142.1522,142.3685,141.9458,141.9556,33176.0
2023-06-30 11:15:00,144.42,144.61,144.32,144.38,22795.0,141.9556,142.1424,141.8573,141.9163,22795.0
2023-06-30 11:20:00,144.4,144.43,144.24,144.41,16068.0,141.936,141.9655,141.7787,141.9458,16068.0
2023-06-30 11:25:00,144.39,144.47,144.17,144.23,27939.0,141.9262,142.0048,141.7099,141.7689,27939.0
2023-06-30 11:30:00,144.17,144.36,144.03,144.16,21680.0,141.7099,141.8967,141.5723,141.7001,21680.0
2023-06-30 11:35:00,144.16,144.22,144.04,144.04,18815.0,141.7001,141.7591,141.5821,141.5821,18815.0
2023-06-30 11:40:00,144.06,144.07,143.83,143.87,27090.0,141.6018,141.6116,141.3757,141.415,27090.0
2023-06-30 11:45:00,143.84,143.96,143.61,143.86,12284.0,141.3855,141.5035,141.1595,141.4052,12284.0
2023-06-30 11:50:00,143.83,143.87,143.7,143.73,17971.0,141.3757,141.415,141.2479,141.2774,17971.0
2023-06-30 11:55:00,143.71,143.98,143.69,143.97,24497.0,141.2578,141.5232,141.2381,141.5133,24497.0
2023-06-30 12:00:00,143.97,144.0,143.85,143.98,19395.0,141.5133,141.5428,141.3954,141.5232,19395.0
2023-06-30 12:05:00,143.99,144.12,143.84,143.93,17083.0,141.533,141.6608,141.3855,141.474,17083.0
2023-06-30 12:10:00,143.94,144.03,143.84,143.93,21395.0,141.4838,141.5723,141.3855,141.474,21395.0
2023-06-30 12:15:00,143.95,143.97,143.85,143.96,14310.0,141.4937,141.5133,141.3954,141.5035,14310.0
2023-06-30 12:20:00,143.97,144.25,143.97,144.12,17920.0,141.5133,141.7885,141.5133,141.6608,17920.0
2023-06-30 12:25:00,144.13,144.3,144.02,144.3,21106.0,141.6706,141.8377,141.5625,141.8377,21106.0
2023-06-30 12:30:00,144.29,144.69,144.25,144.69,44770.0,141.8279,142.221,141.7885,142.221,44770.0
2023-06-30 12:35:00,144.71,144.77,144.52,144.57,20692.0,142.2407,142.2997,142.0539,142.1031,20692.0
2023-06-30 12:40:00,144.58,144.65,144.5,144.63,42316.0,142.1129,142.1817,142.0343,142.1621,42316.0
2023-06-30 12:45:00,144.65,144.8,144.56,144.69,24681.0,142.1817,142.3292,142.0933,142.221,24681.0
2023-06-30 12:50:00,144.69,144.83,144.67,144.81,23386.0,142.221,142.3586,142.2014,142.339,23386.0
2023-06-30 12:55:00,144.83,144.95,144.69,144.7,22804.0,142.3586,142.4766,142.221,142.2309,22804.0
2023-06-30 13:00:00,144.69,144.75,144.43,144.53,29682.0,142.221,142.28,141.9655,142.0638,29682.0
2023-06-30 13:05:00,144.53,144.75,144.46,144.63,25343.0,142.0638,142.28,141.995,142.1621,25343.0
2023-06-30 13:10:00,144.64,144.7,144.59,144.6,17195.0,142.1719,142.2309,142.1227,142.1326,17195.0
2023-06-30 13:15:00,144.59,144.73,144.57,144.67,17012.0,142.1227,142.2604,142.1031,142.2014,17012.0
2023-06-30 13:20:00,144.67,144.82,144.6,144.64,18066.0,142.2014,142.3488,142.1326,142.1719,18066.0
2023-06-30 13:25:00,144.66,144.74,144.62,144.7,11801.0,142.1915,142.2702,142.1522,142.2309,11801.0
2023-06-30 13:30:00,144.7,144.99,144.7,144.99,15391.0,142.2309,142.5159,142.2309,142.5159,15391.0
2023-06-30 13:35:00,144.97,145.05,144.9,144.99,14128.0,142.4963,142.5749,142.4275,142.5159,14128.0
2023-06-30 13:40:00,144.96,145.07,144.86,144.96,17793.0,142.4864,142.5946,142.3881,142.4864,17793.0
2023-06-30 13:45:00,144.95,145.0,144.8,144.99,20595.0,142.4766,142.5257,142.3292,142.5159,20595.0
2023-06-30 13:50:00,145.0,145.05,144.95,144.99,16192.0,142.5257,142.5749,142.4766,142.5159,16192.0
2023-06-30 13:55:00,144.99,145.1,144.94,145.1,13287.0,142.5159,142.624,142.4668,142.624,13287.0
2023-06-30 14:00:00,145.12,145.14,144.98,145.11,13886.0,142.6437,142.6634,142.5061,142.6339,13886.0
2023-06-30 14:05:00,145.13,145.21,145.01,145.08,18397.0,142.6535,142.7322,142.5356,142.6044,18397.0
2023-06-30 14:10:00,145.07,145.07,144.87,145.04,50086.0,142.5946,142.5946,142.398,142.5651,50086.0
2023-06-30 14:15:00,145.07,145.27,145.05,145.11,13665.0,142.5946,142.7911,142.5749,142.6339,13665.0
2023-06-30 14:20:00,145.07,145.25,145.04,145.22,10443.0,142.5946,142.7715,142.5651,142.742,10443.0
2023-06-30 14:25:00,145.23,145.38,145.23,145.36,16874.0,142.7518,142.8993,142.7518,142.8796,16874.0
2023-06-30 14:30:00,145.36,145.38,145.17,145.35,15697.0,142.8796,142.8993,142.6928,142.8698,15697.0
2023-06-30 14:35:00,145.34,145.4,145.27,145.4,19958.0,142.8599,142.9189,142.7911,142.9189,19958.0
2023-06-30 14:40:00,145.41,145.46,145.3,145.43,16509.0,142.9287,142.9779,142.8206,142.9484,16509.0
2023-06-30 14:45:00,145.41,145.41,145.11,145.3,28942.0,142.9287,142.9287,142.6339,142.8206,28942.0
2023-06-30 14:50:00,145.29,145.38,145.25,145.27,15978.0,142.8108,142.8993,142.7715,142.7911,15978.0
2023-06-30 14:55:00,145.26,145.28,145.07,145.19,25580.0,142.7813,142.801,142.5946,142.7125,25580.0
2023-06-30 15:00:00,145.2,145.22,144.95,144.99,17676.0,142.7223,142.742,142.4766,142.5159,17676.0
2023-06-30 15:05:00,145.0,145.11,144.91,145.1,15412.0,142.5257,142.6339,142.4373,142.624,15412.0
2023-06-30 15:10:00,145.12,145.22,145.06,145.12,41150.0,142.6437,142.742,142.5847,142.6437,41150.0
2023-06-30 15:15:00,145.12,145.13,145.01,145.06,18645.0,142.6437,142.6535,142.5356,142.5847,18645.0
2023-06-30 15:20:00,145.06,145.18,144.94,145.15,49325.0,142.5847,142.7027,142.4668,142.6732,49325.0
2023-06-30 15:25:00,145.14,145.22,145.05,145.1,22520.0,142.6634,142.742,142.5749,142.624,22520.0
2023-06-30 15:30:00,145.09,145.09,144.95,144.97,21909.0,142.6142,142.6142,142.4766,142.4963,21909.0
2023-06-30 15:35:00,144.98,145.02,144.86,144.94,34709.0,142.5061,142.5454,142.3881,142.4668,34709.0
2023-06-30 15:40:00,144.95,145.01,144.84,144.89,44648.0,142.4766,142.5356,142.3685,142.4176,44648.0
2023-06-30 15:45:00,144.86,144.9,144.72,144.75,45663.0,142.3881,142.4275,142.2505,142.28,45663.0
2023-06-30 15:50:00,144.77,145.07,144.5,145.01,134295.0,142.2997,142.5946,142.0343,142.5356,134295.0
2023-06-30 15:55:00,144.97,144.97,144.48,144.53,245784.0,142.4963,142.4963,142.0146,142.0638,245784.0
2023-07-03 09:30:00,144.02,145.91,144.02,145.72,145988.0,141.5625,143.4202,141.5625,143.2335,145988.0
2023-07-03 09:35:00,145.69,145.88,145.16,145.52,49281.0,143.204,143.3907,142.683,143.0369,49281.0
2023-07-03 09:40:00,145.49,145.67,145.04,145.22,25974.0,143.0074,143.1843,142.5651,142.742,25974.0
2023-07-03 09:45:00,145.29,145.33,144.69,144.97,24283.0,142.8108,142.8501,142.221,142.4963,24283.0
2023-07-03 09:50:00,144.98,145.09,144.56,144.67,22959.0,142.5061,142.6142,142.0933,142.2014,22959.0
2023-07-03 09:55:00,144.65,144.78,144.48,144.68,33272.0,142.1817,142.3095,142.0146,142.2112,33272.0
2023-07-03 10:00:00,144.68,144.77,144.5,144.56,34619.0,142.2112,142.2997,142.0343,142.0933,34619.0
2023-07-03 10:05:00,144.54,144.66,144.35,144.45,44136.0,142.0736,142.1915,141.8868,141.9851,44136.0
2023-07-03 10:10:00,144.42,144.47,144.18,144.31,19817.0,141.9556,142.0048,141.7197,141.8475,19817.0
2023-07-03 10:15:00,144.26,144.37,144.11,144.31,25015.0,141.7984,141.9065,141.6509,141.8475,25015.0
2023-07-03 10:20:00,144.33,144.65,144.26,144.62,21504.0,141.8672,142.1817,141.7984,142.1522,21504.0
2023-07-03 10:25:00,144.63,144.68,144.18,144.2,25793.0,142.1621,142.2112,141.7197,141.7394,25793.0
2023-07-03 10:30:00,144.19,144.31,144.12,144.22,35424.0,141.7296,141.8475,141.6608,141.7591,35424.0
2023-07-03 10:35:00,144.23,144.37,144.04,144.35,30805.0,141.7689,141.9065,141.5821,141.8868,30805.0
2023-07-03 10:40:00,144.33,144.35,143.9,143.96,36565.0,141.8672,141.8868,141.4445,141.5035,36565.0
2023-07-03 10:45:00,143.96,144.0,143.78,143.9,15574.0,141.5035,141.5428,141.3266,141.4445,15574.0
2023-07-03 10:50:00,143.87,144.02,143.8,143.84,20288.0,141.415,141.5625,141.3462,141.3855,20288.0
2023-07-03 10:55:00,143.83,143.83,143.48,143.66,21059.0,141.3757,141.3757,141.0317,141.2086,21059.0
2023-07-03 11:00:00,143.7,143.9,143.66,143.82,21146.0,141.2479,141.4445,141.2086,141.3659,21146.0
2023-07-03 11:05:00,143.78,143.92,143.7,143.87,19297.0,141.3266,141.4642,141.2479,141.415,19297.0
2023-07-03 11:10:00,143.88,143.92,143.76,143.83,13293.0,141.4249,141.4642,141.3069,141.3757,13293.0
2023-07-03 11:15:00,143.84,143.88,143.72,143.75,39251.0,141.3855,141.4249,141.2676,141.2971,39251.0
2023-07-03 11:20:00,143.77,143.86,143.55,143.55,20159.0,141.3167,141.4052,141.1005,141.1005,20159.0
2023-07-03 11:25:00,143.54,143.68,143.42,143.63,45525.0,141.0907,141.2283,140.9727,141.1791,45525.0
2023-07-03 11:30:00,143.64,143.7,143.38,143.49,24046.0,141.189,141.2479,140.9334,141.0415,24046.0
2023-07-03 11:35:00,143.48,143.7,143.4,143.68,17991.0,141.0317,141.2479,140.953,141.2283,17991.0
2023-07-03 11:40:00,143.73,143.94,143.71,143.93,10956.0,141.2774,141.4838,141.2578,141.474,10956.0
2023-07-03 11:45:00,143.96,144.04,143.8,143.88,15876.0,141.5035,141.5821,141.3462,141.4249,15876.0
2023-07-03 11:50:00,143.87,144.05,143.81,144.01,10089.0,141.415,141.592,141.3561,141.5526,10089.0
2023-07-03 11:55:00,144.02,144.16,143.94,144.1,26705.0,141.5625,141.7001,141.4838,141.6411,26705.0
2023-07-03 12:00:00,144.11,144.33,144.09,144.3,16130.0,141.6509,141.8672,141.6313,141.8377,16130.0
2023-07-03 12:05:00,144.29,144.35,144.22,144.31,13011.0,141.8279,141.8868,141.7591,141.8475,13011.0
2023-07-03 12:10:00,144.33,144.43,144.25,144.38,12258.0,141.8672,141.9655,141.7885,141.9163,12258.0
2023-07-03 12:15:00,144.37,144.39,144.15,144.27,47842.0,141.9065,141.9262,141.6903,141.8082,47842.0
2023-07-03 12:20:00,144.29,144.51,144.28,144.5,19700.0,141.8279,142.0441,141.818,142.0343,19700.0
2023-07-03 12:25:00,144.55,144.72,144.55,144.6,19105.0,142.0834,142.2505,142.0834,142.1326,19105.0
2023-07-03 12:30:00,144.59,144.59,144.47,144.57,17097.0,142.1227,142.1227,142.0048,142.1031,17097.0
2023-07-03 12:35:00,144.53,144.67,144.48,144.64,18300.0,142.0638,142.2014,142.0146,142.1719,18300.0
2023-07-03 12:40:00,144.62,144.73,144.55,144.68,44775.0,142.1522,142.2604,142.0834,142.2112,44775.0
2023-07-03 12:45:00,144.66,144.79,144.6,144.66,20766.0,142.1915,142.3193,142.1326,142.1915,20766.0
2023-07-03 12:50:00,144.64,145.14,144.6,145.12,68008.0,142.1719,142.6634,142.1326,142.6437,68008.0
2023-07-03 12:55:00,145.13,145.49,145.09,145.48,155597.0,142.6535,143.0074,142.6142,142.9976,155597.0
2023-07-05 09:30:00,144.22,144.44,143.72,143.87,210443.0,141.7591,141.9753,141.2676,141.415,210443.0
2023-07-05 09:35:00,143.81,144.01,143.42,143.95,48680.0,141.3561,141.5526,140.9727,141.4937,48680.0
2023-07-05 09:40:00,143.89,144.21,143.73,143.92,48483.0,141.4347,141.7492,141.2774,141.4642,48483.0
2023-07-05 09:45:00,143.81,144.25,143.73,143.83,25251.0,141.3561,141.7885,141.2774,141.3757,25251.0
2023-07-05 09:50:00,143.9,143.97,143.63,143.78,28265.0,141.4445,141.5133,141.1791,141.3266,28265.0
2023-07-05 09:55:00,143.72,143.92,143.32,143.56,64339.0,141.2676,141.4642,140.8744,141.1103,64339.0
2023-07-05 10:00:00,143.54,144.0,143.4,143.84,42572.0,141.0907,141.5428,140.953,141.3855,42572.0
2023-07-05 10:05:00,143.84,144.29,143.82,144.21,23421.0,141.3855,141.8279,141.3659,141.7492,23421.0
2023-07-05 10:10:00,144.14,144.2,143.8,144.11,21350.0,141.6804,141.7394,141.3462,141.6509,21350.0
2023-07-05 10:15:00,144.09,144.62,144.07,144.6,18532.0,141.6313,142.1522,141.6116,142.1326,18532.0
2023-07-05 10:20:00,144.55,144.66,144.27,144.51,26732.0,142.0834,142.1915,141.8082,142.0441,26732.0
2023-07-05 10:25:00,144.48,144.48,143.99,144.02,29487.0,142.0146,142.0146,141.533,141.5625,29487.0
2023-07-05 10:30:00,144.05,144.8,144.05,144.8,23567.0,141.592,142.3292,141.592,142.3292,23567.0
2023-07-05 10:35:00,144.83,144.92,144.28,144.35,21686.0,142.3586,142.4471,141.818,141.8868,21686.0
2023-07-05 10:40:00,144.38,144.61,144.1,144.1,21702.0,141.9163,142.1424,141.6411,141.6411,21702.0
2023-07-05 10:45:00,144.11,144.12,143.83,144.06,36062.0,141.6509,141.6608,141.3757,141.6018,36062.0
2023-07-05 10:50:00,144.05,144.1,143.71,143.95,22643.0,141.592,141.6411,141.2578,141.4937,22643.0
2023-07-05 10:55:00,143.97,144.22,143.95,144.15,39417.0,141.5133,141.7591,141.4937,141.6903,39417.0
2023-07-05 11:00:00,144.23,144.26,143.75,143.81,30307.0,141.7689,141.7984,141.2971,141.3561,30307.0
2023-07-05 11:05:00,143.81,144.01,143.67,144.01,16352.0,141.3561,141.5526,141.2184,141.5526,16352.0
2023-07-05 11:10:00,143.99,143.99,143.64,143.83,30776.0,141.533,141.533,141.189,141.3757,30776.0
2023-07-05 11:15:00,143.87,143.91,143.34,143.47,47444.0,141.415,141.4543,140.8941,141.0219,47444.0
2023-07-05 11:20:00,143.44,143.45,143.02,143.11,26083.0,140.9924,141.0022,140.5795,140.668,26083.0
2023-07-05 11:25:00,143.07,143.33,143.04,143.09,33513.0,140.6287,140.8842,140.5992,140.6483,33513.0
2023-07-05 11:30:00,143.16,143.55,143.08,143.53,33077.0,140.7171,141.1005,140.6385,141.0808,33077.0
2023-07-05 11:35:00,143.52,143.52,143.26,143.31,48712.0,141.071,141.071,140.8154,140.8646,48712.0
2023-07-05 11:40:00,143.28,143.5,143.19,143.46,21181.0,140.8351,141.0513,140.7466,141.012,21181.0
2023-07-05 11:45:00,143.5,143.52,143.16,143.3,20271.0,141.0513,141.071,140.7171,140.8548,20271.0
2023-07-05 11:50:00,143.32,143.47,143.18,143.47,11629.0,140.8744,141.0219,140.7368,141.0219,11629.0
2023-07-05 11:55:00,143.42,143.47,143.04,143.09,27049.0,140.9727,141.0219,140.5992,140.6483,27049.0
2023-07-05 12:00:00,143.08,143.16,142.77,142.94,39179.0,140.6385,140.7171,140.3338,140.5009,39179.0
2023-07-05 12:05:00,142.95,143.35,142.89,143.33,16511.0,140.5107,140.9039,140.4518,140.8842,16511.0
2023-07-05 12:10:00,143.36,143.36,143.05,143.08,10392.0,140.9137,140.9137,140.609,140.6385,10392.0
2023-07-05 12:15:00,142.99,143.36,142.99,143.3,17570.0,140.55,140.9137,140.55,140.8548,17570.0
2023-07-05 12:20:00,143.25,143.26,142.9,143.05,24573.0,140.8056,140.8154,140.4616,140.609,24573.0
2023-07-05 12:25:00,143.06,143.29,143.05,143.14,16879.0,140.6188,140.8449,140.609,140.6975,16879.0
2023-07-05 12:30:00,143.16,143.17,142.58,142.62,27184.0,140.7171,140.727,140.147,140.1864,27184.0
2023-07-05 12:35:00,142.62,142.92,142.45,142.54,34908.0,140.1864,140.4812,140.0193,140.1077,34908.0
2023-07-05 12:40:00,142.55,142.7,142.51,142.53,19451.0,140.1176,140.265,140.0782,140.0979,19451.0
2023-07-05 12:45:00,142.51,142.52,142.22,142.52,29255.0,140.0782,140.0881,139.7932,140.0881,29255.0
2023-07-05 12:50:00,142.52,142.64,142.39,142.62,27853.0,140.0881,140.206,139.9603,140.1864,27853.0
2023-07-05 12:55:00,142.64,142.68,142.48,142.64,43796.0,140.206,140.2453,140.0487,140.206,43796.0
2023-07-05 13:00:00,142.62,142.71,142.48,142.65,24418.0,140.1864,140.2748,140.0487,140.2158,24418.0
2023-07-05 13:05:00,142.65,142.85,142.46,142.84,28106.0,140.2158,140.4124,140.0291,140.4026,28106.0
2023-07-05 13:10:00,142.84,142.94,142.73,142.8,51155.0,140.4026,140.5009,140.2945,140.3633,51155.0
2023-07-05 13:15:00,142.79,142.94,142.77,142.78,25664.0,140.3535,140.5009,140.3338,140.3436,25664.0
2023-07-05 13:20:00,142.78,143.02,142.73,143.01,12249.0,140.3436,140.5795,140.2945,140.5697,12249.0
2023-07-05 13:25:00,143.0,143.0,142.75,142.91,26521.0,140.5599,140.5599,140.3141,140.4714,26521.0
2023-07-05 13:30:00,142.88,142.89,142.71,142.8,17907.0,140.4419,140.4518,140.2748,140.3633,17907.0
2023-07-05 13:35:00,142.79,142.81,142.68,142.8,18962.0,140.3535,140.3731,140.2453,140.3633,18962.0
2023-07-05 13:40:00,142.76,142.91,142.69,142.9,18298.0,140.324,140.4714,140.2552,140.4616,18298.0
2023-07-05 13:45:00,142.89,143.01,142.87,143.0,20884.0,140.4518,140.5697,140.4321,140.5599,20884.0
2023-07-05 13:50:00,142.99,143.04,142.85,143.0,36668.0,140.55,140.5992,140.4124,140.5599,36668.0
2023-07-05 13:55:00,142.98,143.03,142.89,143.02,14592.0,140.5402,140.5894,140.4518,140.5795,14592.0
2023-07-05 14:00:00,143.02,143.21,143.0,143.05,49528.0,140.5795,140.7663,140.5599,140.609,49528.0
2023-07-05 14:05:00,143.06,143.3,142.98,143.22,27147.0,140.6188,140.8548,140.5402,140.7761,27147.0
2023-07-05 14:10:00,143.24,143.26,143.07,143.18,29433.0,140.7958,140.8154,140.6287,140.7368,29433.0
2023-07-05 14:15:00,143.16,143.16,142.78,142.96,50138.0,140.7171,140.7171,140.3436,140.5206,50138.0
2023-07-05 14:20:00,142.94,142.96,142.45,142.49,15659.0,140.5009,140.5206,140.0193,140.0586,15659.0
2023-07-05 14:25:00,142.48,142.74,142.45,142.69,19346.0,140.0487,140.3043,140.0193,140.2552,19346.0
2023-07-05 14:30:00,142.71,142.77,142.56,142.62,13064.0,140.2748,140.3338,140.1274,140.1864,13064.0
2023-07-05 14:35:00,142.63,142.92,142.63,142.89,25467.0,140.1962,140.4812,140.1962,140.4518,25467.0
2023-07-05 14:40:00,142.9,143.05,142.81,142.85,19655.0,140.4616,140.609,140.3731,140.4124,19655.0
2023-07-05 14:45:00,142.83,142.99,142.83,142.96,10485.0,140.3928,140.55,140.3928,140.5206,10485.0
2023-07-05 14:50:00,142.96,143.07,142.88,143.02,33605.0,140.5206,140.6287,140.4419,140.5795,33605.0
2023-07-05 14:55:00,143.06,143.11,142.83,143.04,28933.0,140.6188,140.668,140.3928,140.5992,28933.0
2023-07-05 15:00:00,143.04,143.08,142.81,142.86,28877.0,140.5992,140.6385,140.3731,140.4223,28877.0
2023-07-05 15:05:00,142.83,143.06,142.7,142.7,30643.0,140.3928,140.6188,140.265,140.265,30643.0
2023-07-05 15:10:00,142.64,142.93,142.6,142.84,39546.0,140.206,140.4911,140.1667,140.4026,39546.0
2023-07-05 15:15:00,142.86,143.01,142.8,142.85,39228.0,140.4223,140.5697,140.3633,140.4124,39228.0
2023-07-05 15:20:00,142.86,142.97,142.67,142.71,29132.0,140.4223,140.5304,140.2355,140.2748,29132.0
2023-07-05 15:25:00,142.72,142.92,142.71,142.86,31293.0,140.2847,140.4812,140.2748,140.4223,31293.0
2023-07-05 15:30:00,142.87,143.14,142.87,142.95,35362.0,140.4321,140.6975,140.4321,140.5107,35362.0
2023-07-05 15:35:00,142.96,143.14,142.92,143.01,44343.0,140.5206,140.6975,140.4812,140.5697,44343.0
2023-07-05 15:40:00,143.0,143.15,142.73,142.73,35093.0,140.5599,140.7073,140.2945,140.2945,35093.0
2023-07-05 15:45:00,142.72,142.88,142.61,142.87,48284.0,140.2847,140.4419,140.1765,140.4321,48284.0
2023-07-05 15:50:00,142.85,142.85,142.3,142.34,65926.0,140.4124,140.4124,139.8718,139.9111,65926.0
2023-07-05 15:55:00,142.32,142.36,142.16,142.27,222399.0,139.8915,139.9308,139.7342,139.8423,222399.0
2023-07-06 09:30:00,140.65,141.33,140.11,140.69,170661.0,138.25,138.9184,137.7192,138.2893,170661.0
2023-07-06 09:35:00,140.72,141.12,140.59,141.04,67218.0,138.3188,138.712,138.191,138.6333,67218.0
2023-07-06 09:40:00,141.03,141.22,139.81,139.92,75288.0,138.6235,138.8102,137.4243,137.5324,75288.0
2023-07-06 09:45:00,139.86,140.47,139.53,140.14,61892.0,137.4735,138.073,137.1491,137.7487,61892.0
2023-07-06 09:50:00,140.1,140.18,139.45,139.47,59006.0,137.7094,137.788,137.0705,137.0901,59006.0
2023-07-06 09:55:00,139.47,140.25,139.47,140.25,51676.0,137.0901,137.8568,137.0901,137.8568,51676.0
2023-07-06 10:00:00,140.14,140.2,139.83,139.98,39682.0,137.7487,137.8077,137.444,137.5914,39682.0
2023-07-06 10:05:00,139.97,140.36,139.76,140.21,38991.0,137.5816,137.9649,137.3752,137.8175,38991.0
2023-07-06 10:10:00,140.23,140.35,139.83,139.97,33134.0,137.8371,137.9551,137.444,137.5816,33134.0
2023-07-06 10:15:00,139.97,140.18,139.71,139.71,37775.0,137.5816,137.788,137.326,137.326,37775.0
2023-07-06 10:20:00,139.69,140.03,139.5,139.96,48926.0,137.3064,137.6406,137.1196,137.5717,48926.0
2023-07-06 10:25:00,139.93,139.95,139.7,139.73,42229.0,137.5423,137.5619,137.3162,137.3457,42229.0
2023-07-06 10:30:00,139.72,139.85,139.33,139.49,34512.0,137.3358,137.4636,136.9525,137.1098,34512.0
2023-07-06 10:35:00,139.46,139.67,139.26,139.55,26038.0,137.0803,137.2867,136.8837,137.1687,26038.0
2023-07-06 10:40:00,139.56,139.57,139.15,139.16,29774.0,137.1786,137.1884,136.7756,136.7854,29774.0
2023-07-06 10:45:00,139.08,139.59,139.04,139.38,31573.0,136.7068,137.2081,136.6674,137.0016,31573.0
2023-07-06 10:50:00,139.37,139.44,139.14,139.24,27899.0,136.9918,137.0606,136.7657,136.864,27899.0
2023-07-06 10:55:00,139.21,139.23,138.85,138.9,41431.0,136.8345,136.8542,136.4807,136.5298,41431.0
2023-07-06 11:00:00,138.91,139.56,138.9,139.51,26829.0,136.5397,137.1786,136.5298,137.1294,26829.0
2023-07-06 11:05:00,139.53,139.6,138.92,139.18,39637.0,137.1491,137.2179,136.5495,136.8051,39637.0
2023-07-06 11:10:00,139.18,139.28,138.77,138.83,36310.0,136.8051,136.9034,136.4021,136.461,36310.0
2023-07-06 11:15:00,138.83,139.27,138.75,139.03,46691.0,136.461,136.8935,136.3824,136.6576,46691.0
2023-07-06 11:20:00,139.06,139.23,138.99,138.99,25340.0,136.6871,136.8542,136.6183,136.6183,25340.0
2023-07-06 11:25:00,138.96,139.2,138.79,139.18,23262.0,136.5888,136.8247,136.4217,136.8051,23262.0
2023-07-06 11:30:00,139.2,139.5,139.2,139.22,21767.0,136.8247,137.1196,136.8247,136.8444,21767.0
2023-07-06 11:35:00,139.24,139.46,139.2,139.33,13270.0,136.864,137.0803,136.8247,136.9525,13270.0
2023-07-06 11:40:00,139.31,139.36,139.17,139.26,15585.0,136.9328,136.982,136.7952,136.8837,15585.0
2023-07-06 11:45:00,139.23,139.34,139.08,139.17,44554.0,136.8542,136.9623,136.7068,136.7952,44554.0
2023-07-06 11:50:00,139.2,139.2,138.96,139.11,28119.0,136.8247,136.8247,136.5888,136.7363,28119.0
2023-07-06 11:55:00,139.1,139.1,138.86,139.08,26529.0,136.7264,136.7264,136.4905,136.7068,26529.0
2023-07-06 12:00:00,139.09,139.36,139.09,139.35,22166.0,136.7166,136.982,136.7166,136.9722,22166.0
2023-07-06 12:05:00,139.38,139.64,139.18,139.26,39767.0,137.0016,137.2572,136.8051,136.8837,39767.0
2023-07-06 12:10:00,139.25,139.26,138.86,138.89,32424.0,136.8739,136.8837,136.4905,136.52,32424.0
2023-07-06 12:15:00,138.89,139.3,138.85,139.3,24344.0,136.52,136.923,136.4807,136.923,24344.0
2023-07-06 12:20:00,139.31,139.33,139.05,139.08,14691.0,136.9328,136.9525,136.6773,136.7068,14691.0
2023-07-06 12:25:00,139.08,139.15,138.96,139.08,19005.0,136.7068,136.7756,136.5888,136.7068,19005.0
2023-07-06 12:30:00,139.09,139.4,139.09,139.4,20851.0,136.7166,137.0213,136.7166,137.0213,20851.0
2023-07-06 12:35:00,139.39,139.41,139.13,139.13,45416.0,137.0115,137.0311,136.7559,136.7559,45416.0
2023-07-06 12:40:00,139.13,139.2,139.04,139.11,15093.0,136.7559,136.8247,136.6674,136.7363,15093.0
2023-07-06 12:45:00,139.12,139.38,139.1,139.37,11512.0,136.7461,137.0016,136.7264,136.9918,11512.0
2023-07-06 12:50:00,139.39,139.44,139.2,139.28,9137.0,137.0115,137.0606,136.8247,136.9034,9137.0
2023-07-06 12:55:00,139.25,139.61,139.23,139.61,11504.0,136.8739,137.2277,136.8542,137.2277,11504.0
2023-07-06 13:00:00,139.61,139.68,139.38,139.39,19613.0,137.2277,137.2965,137.0016,137.0115,19613.0
2023-07-06 13:05:00,139.37,139.64,139.37,139.61,18143.0,136.9918,137.2572,136.9918,137.2277,18143.0
2023-07-06 13:10:00,139.56,139.71,139.48,139.48,22694.0,137.1786,137.326,137.0999,137.0999,22694.0
2023-07-06 13:15:00,139.5,139.73,139.41,139.69,30759.0,137.1196,137.3457,137.0311,137.3064,30759.0
2023-07-06 13:20:00,139.69,139.9,139.67,139.77,19381.0,137.3064,137.5128,137.2867,137.385,19381.0
2023-07-06 13:25:00,139.78,139.79,139.51,139.57,17490.0,137.3948,137.4046,137.1294,137.1884,17490.0
2023-07-06 13:30:00,139.58,139.63,139.42,139.53,17769.0,137.1982,137.2474,137.041,137.1491,17769.0
2023-07-06 13:35:00,139.55,139.75,139.5,139.72,19743.0,137.1687,137.3653,137.1196,137.3358,19743.0
2023-07-06 13:40:00,139.74,140.17,139.74,140.16,30611.0,137.3555,137.7782,137.3555,137.7683,30611.0
2023-07-06 13:45:00,140.14,140.14,139.63,139.88,31446.0,137.7487,137.7487,137.2474,137.4931,31446.0
2023-07-06 13:50:00,139.88,139.91,139.51,139.52,14849.0,137.4931,137.5226,137.1294,137.1393,14849.0
2023-07-06 13:55:00,139.48,139.69,139.48,139.63,14730.0,137.0999,137.3064,137.0999,137.2474,14730.0
2023-07-06 14:00:00,139.63,139.68,139.54,139.54,19504.0,137.2474,137.2965,137.1589,137.1589,19504.0
2023-07-06 14:05:00,139.56,139.77,139.52,139.64,9596.0,137.1786,137.385,137.1393,137.2572,9596.0
2023-07-06 14:10:00,139.65,139.66,139.39,139.39,13499.0,137.267,137.2769,137.0115,137.0115,13499.0
2023-07-06 14:15:00,139.39,139.48,139.34,139.41,23820.0,137.0115,137.0999,136.9623,137.0311,23820.0
2023-07-06 14:20:00,139.42,139.48,139.31,139.45,17714.0,137.041,137.0999,136.9328,137.0705,17714.0
2023-07-06 14:25:00,139.45,139.5,139.32,139.35,14445.0,137.0705,137.1196,136.9427,136.9722,14445.0
2023-07-06 14:30:00,139.32,139.47,139.32,139.43,11975.0,136.9427,137.0901,136.9427,137.0508,11975.0
2023-07-06 14:35:00,139.47,139.59,139.39,139.57,10149.0,137.0901,137.2081,137.0115,137.1884,10149.0
2023-07-06 14:40:00,139.56,139.72,139.5,139.72,18190.0,137.1786,137.3358,137.1196,137.3358,18190.0
2023-07-06 14:45:00,139.71,140.12,139.7,140.08,16657.0,137.326,137.729,137.3162,137.6897,16657.0
2023-07-06 14:50:00,140.08,140.1,139.85,139.97,20757.0,137.6897,137.7094,137.4636,137.5816,20757.0
2023-07-06 14:55:00,139.97,140.14,139.9,140.02,127569.0,137.5816,137.7487,137.5128,137.6307,127569.0
2023-07-06 15:00:00,140.01,140.08,139.9,139.93,13766.0,137.6209,137.6897,137.5128,137.5423,13766.0
2023-07-06 15:05:00,139.93,140.09,139.91,139.95,12757.0,137.5423,137.6995,137.5226,137.5619,12757.0
2023-07-06 15:10:00,139.97,140.0,139.89,139.92,12637.0,137.5816,137.6111,137.5029,137.5324,12637.0
2023-07-06 15:15:00,139.88,139.93,139.82,139.89,27809.0,137.4931,137.5423,137.4341,137.5029,27809.0
2023-07-06 15:20:00,139.9,140.05,139.86,139.99,45958.0,137.5128,137.6602,137.4735,137.6012,45958.0
2023-07-06 15:25:00,140.0,140.09,139.98,140.02,21914.0,137.6111,137.6995,137.5914,137.6307,21914.0
2023-07-06 15:30:00,140.02,140.38,139.97,140.38,37982.0,137.6307,137.9846,137.5816,137.9846,37982.0
2023-07-06 15:35:00,140.38,140.42,139.99,140.07,47229.0,137.9846,138.0239,137.6012,137.6799,47229.0
2023-07-06 15:40:00,140.06,140.15,140.01,140.09,37244.0,137.67,137.7585,137.6209,137.6995,37244.0
2023-07-06 15:45:00,140.09,140.26,139.99,140.26,40350.0,137.6995,137.8666,137.6012,137.8666,40350.0
2023-07-06 15:50:00,140.29,140.43,139.95,140.05,77263.0,137.8961,138.0337,137.5619,137.6602,77263.0
2023-07-06 15:55:00,140.05,140.47,140.04,140.34,218869.0,137.6602,138.073,137.6504,137.9453,218869.0
2023-07-07 09:30:00,139.61,140.28,139.41,139.79,128647.0,137.2277,137.8863,137.0311,137.4046,128647.0
2023-07-07 09:35:00,139.84,140.7,139.8,140.34,29938.0,137.4538,138.2991,137.4145,137.9453,29938.0
2023-07-07 09:40:00,140.31,140.46,139.77,139.99,18409.0,137.9158,138.0632,137.385,137.6012,18409.0
2023-07-07 09:45:00,139.94,140.52,139.71,140.33,15928.0,137.5521,138.1222,137.326,137.9354,15928.0
2023-07-07 09:50:00,140.32,140.74,140.23,140.57,16466.0,137.9256,138.3384,137.8371,138.1713,16466.0
2023-07-07 09:55:00,140.61,140.82,140.49,140.66,11283.0,138.2107,138.4171,138.0927,138.2598,11283.0
2023-07-07 10:00:00,140.65,140.9,140.5,140.76,19131.0,138.25,138.4957,138.1025,138.3581,19131.0
2023-07-07 10:05:00,140.76,140.91,140.64,140.85,13315.0,138.3581,138.5055,138.2401,138.4466,13315.0
2023-07-07 10:10:00,140.79,141.42,140.76,141.32,9991.0,138.3876,139.0068,138.3581,138.9085,9991.0
2023-07-07 10:15:00,141.32,141.38,140.65,140.95,32815.0,138.9085,138.9675,138.25,138.5449,32815.0
2023-07-07 10:20:00,140.95,140.95,140.69,140.81,14438.0,138.5449,138.5449,138.2893,138.4072,14438.0
2023-07-07 10:25:00,140.77,140.83,140.52,140.52,6927.0,138.3679,138.4269,138.1222,138.1222,6927.0
2023-07-07 10:30:00,140.5,140.65,140.3,140.3,15769.0,138.1025,138.25,137.9059,137.9059,15769.0
2023-07-07 10:35:00,140.27,140.83,140.26,140.7,11261.0,137.8765,138.4269,137.8666,138.2991,11261.0
2023-07-07 10:40:00,140.69,141.12,140.69,140.9,21013.0,138.2893,138.712,138.2893,138.4957,21013.0
2023-07-07 10:45:00,140.93,141.22,140.93,141.12,9708.0,138.5252,138.8102,138.5252,138.712,9708.0
2023-07-07 10:50:00,141.13,141.27,140.99,141.06,9075.0,138.7218,138.8594,138.5842,138.653,9075.0
2023-07-07 10:55:00,141.02,141.04,140.72,140.94,14271.0,138.6137,138.6333,138.3188,138.535,14271.0
2023-07-07 11:00:00,140.97,141.28,140.94,141.27,9356.0,138.5645,138.8692,138.535,138.8594,9356.0
2023-07-07 11:05:00,141.3,141.4,141.16,141.34,5968.0,138.8889,138.9872,138.7513,138.9282,5968.0
2023-07-07 11:10:00,141.33,141.44,141.27,141.32,3293.0,138.9184,139.0265,138.8594,138.9085,3293.0
2023-07-07 11:15:00,141.29,141.46,141.2,141.28,15257.0,138.8791,139.0462,138.7906,138.8692,15257.0
2023-07-07 11:20:00,141.28,141.37,141.12,141.31,7045.0,138.8692,138.9577,138.712,138.8987,7045.0
2023-07-07 11:25:00,141.34,141.34,141.06,141.21,10434.0,138.9282,138.9282,138.653,138.8004,10434.0
2023-07-07 11:30:00,141.22,141.25,141.01,141.06,8353.0,138.8102,138.8397,138.6038,138.653,8353.0
2023-07-07 11:35:00,141.06,141.28,141.03,141.27,6586.0,138.653,138.8692,138.6235,138.8594,6586.0
2023-07-07 11:40:00,141.28,141.39,141.28,141.31,4415.0,138.8692,138.9773,138.8692,138.8987,4415.0
2023-07-07 11:45:00,141.37,141.54,141.29,141.46,3099.0,138.9577,139.1248,138.8791,139.0462,3099.0
2023-07-07 11:50:00,141.45,141.63,141.44,141.5,5418.0,139.0363,139.2133,139.0265,139.0855,5418.0
2023-07-07 11:55:00,141.47,141.61,141.44,141.61,8024.0,139.056,139.1936,139.0265,139.1936,8024.0
2023-07-07 12:00:00,141.62,141.63,141.46,141.5,10412.0,139.2034,139.2133,139.0462,139.0855,10412.0
2023-07-07 12:05:00,141.49,141.59,141.45,141.58,6455.0,139.0756,139.1739,139.0363,139.1641,6455.0
2023-07-07 12:10:00,141.53,141.82,141.53,141.79,9125.0,139.115,139.4,139.115,139.3705,9125.0
2023-07-07 12:15:00,141.8,141.86,141.69,141.81,13406.0,139.3804,139.4393,139.2722,139.3902,13406.0
2023-07-07 12:20:00,141.84,141.84,141.53,141.61,9243.0,139.4197,139.4197,139.115,139.1936,9243.0
2023-07-07 12:25:00,141.61,141.64,141.48,141.64,9922.0,139.1936,139.2231,139.0658,139.2231,9922.0
2023-07-07 12:30:00,141.65,141.91,141.65,141.89,8622.0,139.2329,139.4885,139.2329,139.4688,8622.0
2023-07-07 12:35:00,141.91,142.03,141.85,141.9,27912.0,139.4885,139.6064,139.4295,139.4786,27912.0
2023-07-07 12:40:00,141.92,142.12,141.87,142.06,9949.0,139.4983,139.6949,139.4492,139.6359,9949.0
2023-07-07 12:45:00,142.06,142.06,141.74,141.75,12064.0,139.6359,139.6359,139.3214,139.3312,12064.0
2023-07-07 12:50:00,141.72,141.77,141.62,141.72,7657.0,139.3017,139.3509,139.2034,139.3017,7657.0
2023-07-07 12:55:00,141.75,141.79,141.56,141.74,6842.0,139.3312,139.3705,139.1444,139.3214,6842.0
2023-07-07 13:00:00,141.72,141.95,141.71,141.82,8789.0,139.3017,139.5278,139.2919,139.4,8789.0
2023-07-07 13:05:00,141.82,141.89,141.61,141.61,8416.0,139.4,139.4688,139.1936,139.1936,8416.0
2023-07-07 13:10:00,141.65,141.79,141.59,141.72,3014.0,139.2329,139.3705,139.1739,139.3017,3014.0
2023-07-07 13:15:00,141.69,141.78,141.63,141.73,7542.0,139.2722,139.3607,139.2133,139.3115,7542.0
2023-07-07 13:20:00,141.74,141.84,141.69,141.77,14307.0,139.3214,139.4197,139.2722,139.3509,14307.0
2023-07-07 13:25:00,141.78,141.89,141.69,141.84,7372.0,139.3607,139.4688,139.2722,139.4197,7372.0
2023-07-07 13:30:00,141.82,141.89,141.62,141.63,13043.0,139.4,139.4688,139.2034,139.2133,13043.0
2023-07-07 13:35:00,141.63,141.63,141.4,141.51,12453.0,139.2133,139.2133,138.9872,139.0953,12453.0
2023-07-07 13:40:00,141.5,141.62,141.45,141.45,5098.0,139.0855,139.2034,139.0363,139.0363,5098.0
2023-07-07 13:45:00,141.45,141.56,141.43,141.48,8991.0,139.0363,139.1444,139.0167,139.0658,8991.0
2023-07-07 13:50:00,141.48,141.52,141.41,141.45,5824.0,139.0658,139.1051,138.997,139.0363,5824.0
2023-07-07 13:55:00,141.44,141.49,141.22,141.3,12888.0,139.0265,139.0756,138.8102,138.8889,12888.0
2023-07-07 14:00:00,141.29,141.31,141.14,141.2,7114.0,138.8791,138.8987,138.7316,138.7906,7114.0
2023-07-07 14:05:00,141.22,141.28,141.16,141.21,5460.0,138.8102,138.8692,138.7513,138.8004,5460.0
2023-07-07 14:10:00,141.22,141.22,141.04,141.12,8518.0,138.8102,138.8102,138.6333,138.712,8518.0
2023-07-07 14:15:00,141.12,141.12,140.96,141.02,12502.0,138.712,138.712,138.5547,138.6137,12502.0
2023-07-07 14:20:00,140.97,141.0,140.92,140.96,6946.0,138.5645,138.594,138.5154,138.5547,6946.0
2023-07-07 14:25:00,140.96,141.08,140.93,141.06,9737.0,138.5547,138.6726,138.5252,138.653,9737.0
2023-07-07 14:30:00,141.06,141.1,140.81,140.86,13208.0,138.653,138.6923,138.4072,138.4564,13208.0
2023-07-07 14:35:00,140.88,140.88,140.63,140.71,10623.0,138.476,138.476,138.2303,138.3089,10623.0
2023-07-07 14:40:00,140.68,140.71,140.5,140.5,11313.0,138.2795,138.3089,138.1025,138.1025,11313.0
2023-07-07 14:45:00,140.47,140.56,140.39,140.51,18243.0,138.073,138.1615,137.9944,138.1124,18243.0
2023-07-07 14:50:00,140.5,140.53,140.38,140.46,12918.0,138.1025,138.132,137.9846,138.0632,12918.0
2023-07-07 14:55:00,140.45,140.47,140.32,140.47,10792.0,138.0534,138.073,137.9256,138.073,10792.0
2023-07-07 15:00:00,140.46,140.49,140.33,140.47,15039.0,138.0632,138.0927,137.9354,138.073,15039.0
2023-07-07 15:05:00,140.46,140.54,140.42,140.43,18238.0,138.0632,138.1419,138.0239,138.0337,18238.0
2023-07-07 15:10:00,140.42,140.52,140.41,140.48,16823.0,138.0239,138.1222,138.0141,138.0829,16823.0
2023-07-07 15:15:00,140.49,140.56,140.22,140.31,21373.0,138.0927,138.1615,137.8273,137.9158,21373.0
2023-07-07 15:20:00,140.34,140.37,140.14,140.16,17755.0,137.9453,137.9748,137.7487,137.7683,17755.0
2023-07-07 15:25:00,140.19,140.24,139.98,140.0,24775.0,137.7978,137.847,137.5914,137.6111,24775.0
2023-07-07 15:30:00,140.0,140.12,139.96,140.12,35287.0,137.6111,137.729,137.5717,137.729,35287.0
2023-07-07 15:35:00,140.13,140.17,139.97,140.02,28746.0,137.7388,137.7782,137.5816,137.6307,28746.0
2023-07-07 15:40:00,140.02,140.07,139.89,139.9,63494.0,137.6307,137.6799,137.5029,137.5128,63494.0
2023-07-07 15:45:00,139.91,140.03,139.78,139.83,50914.0,137.5226,137.6406,137.3948,137.444,50914.0
2023-07-07 15:50:00,139.89,139.95,139.57,139.68,61679.0,137.5029,137.5619,137.1884,137.2965,61679.0
2023-07-07 15:55:00,139.64,139.66,139.42,139.56,246961.0,137.2572,137.2769,137.041,137.1786,246961.0
2023-07-10 09:30:00,139.78,140.51,139.7,140.36,210704.0,137.3948,138.1124,137.3162,137.9649,210704.0
2023-07-10 09:35:00,140.38,141.11,140.32,141.06,105770.0,137.9846,138.7021,137.9256,138.653,105770.0
2023-07-10 09:40:00,141.09,141.39,140.67,140.87,91601.0,138.6825,138.9773,138.2696,138.4662,91601.0
2023-07-10 09:45:00,140.81,141.21,140.5,140.73,30668.0,138.4072,138.8004,138.1025,138.3286,30668.0
2023-07-10 09:50:00,140.75,140.81,140.18,140.32,38972.0,138.3483,138.4072,137.788,137.9256,38972.0
2023-07-10 09:55:00,140.43,140.45,139.98,140.45,37687.0,138.0337,138.0534,137.5914,138.0534,37687.0
2023-07-10 10:00:00,140.36,140.56,140.08,140.39,80542.0,137.9649,138.1615,137.6897,137.9944,80542.0
2023-07-10 10:05:00,140.41,140.46,140.04,140.38,32907.0,138.0141,138.0632,137.6504,137.9846,32907.0
2023-07-10 10:10:00,140.44,140.64,140.42,140.61,31519.0,138.0436,138.2401,138.0239,138.2107,31519.0
2023-07-10 10:15:00,140.61,140.73,140.38,140.52,27790.0,138.2107,138.3286,137.9846,138.1222,27790.0
2023-07-10 10:20:00,140.55,140.84,140.54,140.81,32523.0,138.1517,138.4367,138.1419,138.4072,32523.0
2023-07-10 10:25:00,140.83,140.84,140.46,140.46,17389.0,138.4269,138.4367,138.0632,138.0632,17389.0
2023-07-10 10:30:00,140.44,140.56,140.27,140.29,18740.0,138.0436,138.1615,137.8765,137.8961,18740.0
2023-07-10 10:35:00,140.33,140.82,140.17,140.82,66357.0,137.9354,138.4171,137.7782,138.4171,66357.0
2023-07-10 10:40:00,140.87,140.98,140.78,140.97,25865.0,138.4662,138.5743,138.3778,138.5645,25865.0
2023-07-10 10:45:00,140.93,140.98,140.82,140.92,17172.0,138.5252,138.5743,138.4171,138.5154,17172.0
2023-07-10 10:50:00,140.95,140.99,140.73,140.9,36818.0,138.5449,138.5842,138.3286,138.4957,36818.0
2023-07-10 10:55:00,140.88,140.97,140.63,140.74,35193.0,138.476,138.5645,138.2303,138.3384,35193.0
2023-07-10 11:00:00,140.74,140.83,140.52,140.58,17901.0,138.3384,138.4269,138.1222,138.1812,17901.0
2023-07-10 11:05:00,140.58,140.8,140.51,140.65,34895.0,138.1812,138.3974,138.1124,138.25,34895.0
2023-07-10 11:10:00,140.64,140.89,140.62,140.89,47678.0,138.2401,138.4859,138.2205,138.4859,47678.0
2023-07-10 11:15:00,140.91,140.98,140.82,140.88,60194.0,138.5055,138.5743,138.4171,138.476,60194.0
2023-07-10 11:20:00,140.87,141.14,140.86,141.03,78518.0,138.4662,138.7316,138.4564,138.6235,78518.0
2023-07-10 11:25:00,141.05,141.54,140.9,141.49,79269.0,138.6431,139.1248,138.4957,139.0756,79269.0
2023-07-10 11:30:00,141.51,141.73,141.45,141.49,25716.0,139.0953,139.3115,139.0363,139.0756,25716.0
2023-07-10 11:35:00,141.49,141.5,141.33,141.37,21616.0,139.0756,139.0855,138.9184,138.9577,21616.0
2023-07-10 11:40:00,141.4,141.5,141.24,141.24,19676.0,138.9872,139.0855,138.8299,138.8299,19676.0
2023-07-10 11:45:00,141.18,141.18,140.83,141.03,60862.0,138.7709,138.7709,138.4269,138.6235,60862.0
2023-07-10 11:50:00,141.06,141.51,141.04,141.47,14124.0,138.653,139.0953,138.6333,139.056,14124.0
2023-07-10 11:55:00,141.47,141.56,141.11,141.17,15019.0,139.056,139.1444,138.7021,138.7611,15019.0
2023-07-10 12:00:00,141.12,141.14,140.65,140.88,20269.0,138.712,138.7316,138.25,138.476,20269.0
2023-07-10 12:05:00,140.86,140.87,140.58,140.59,11841.0,138.4564,138.4662,138.1812,138.191,11841.0
2023-07-10 12:10:00,140.65,140.65,140.41,140.48,24346.0,138.25,138.25,138.0141,138.0829,24346.0
2023-07-10 12:15:00,140.47,140.6,140.46,140.48,37405.0,138.073,138.2008,138.0632,138.0829,37405.0
2023-07-10 12:20:00,140.5,140.64,140.42,140.55,32319.0,138.1025,138.2401,138.0239,138.1517,32319.0
2023-07-10 12:25:00,140.55,140.64,140.53,140.59,26419.0,138.1517,138.2401,138.132,138.191,26419.0
2023-07-10 12:30:00,140.59,140.64,140.47,140.62,26112.0,138.191,138.2401,138.073,138.2205,26112.0
2023-07-10 12:35:00,140.63,140.87,140.53,140.75,47900.0,138.2303,138.4662,138.132,138.3483,47900.0
2023-07-10 12:40:00,140.77,140.8,140.59,140.63,54260.0,138.3679,138.3974,138.191,138.2303,54260.0
2023-07-10 12:45:00,140.65,140.84,140.62,140.77,29459.0,138.25,138.4367,138.2205,138.3679,29459.0
2023-07-10 12:50:00,140.77,140.84,140.65,140.81,28875.0,138.3679,138.4367,138.25,138.4072,28875.0
2023-07-10 12:55:00,140.8,141.07,140.67,141.0,28723.0,138.3974,138.6628,138.2696,138.594,28723.0
2023-07-10 13:00:00,140.97,141.14,140.95,141.03,40545.0,138.5645,138.7316,138.5449,138.6235,40545.0
2023-07-10 13:05:00,141.03,141.15,141.02,141.08,15316.0,138.6235,138.7414,138.6137,138.6726,15316.0
2023-07-10 13:10:00,141.08,141.28,141.0,141.28,25921.0,138.6726,138.8692,138.594,138.8692,25921.0
2023-07-10 13:15:00,141.23,141.29,141.09,141.17,15748.0,138.8201,138.8791,138.6825,138.7611,15748.0
2023-07-10 13:20:00,141.15,141.17,140.93,140.98,30852.0,138.7414,138.7611,138.5252,138.5743,30852.0
2023-07-10 13:25:00,141.01,141.14,140.98,141.04,25469.0,138.6038,138.7316,138.5743,138.6333,25469.0
2023-07-10 13:30:00,141.08,141.23,140.96,140.97,36358.0,138.6726,138.8201,138.5547,138.5645,36358.0
2023-07-10 13:35:00,140.98,140.98,140.81,140.97,9142.0,138.5743,138.5743,138.4072,138.5645,9142.0
2023-07-10 13:40:00,140.95,141.06,140.91,141.0,19878.0,138.5449,138.653,138.5055,138.594,19878.0
2023-07-10 13:45:00,141.01,141.1,140.87,140.87,24067.0,138.6038,138.6923,138.4662,138.4662,24067.0
2023-07-10 13:50:00,140.91,140.91,140.75,140.81,24913.0,138.5055,138.5055,138.3483,138.4072,24913.0
2023-07-10 13:55:00,140.79,140.88,140.69,140.88,16043.0,138.3876,138.476,138.2893,138.476,16043.0
2023-07-10 14:00:00,140.91,141.06,140.91,140.98,14167.0,138.5055,138.653,138.5055,138.5743,14167.0
2023-07-10 14:05:00,140.97,141.06,140.85,140.85,9837.0,138.5645,138.653,138.4466,138.4466,9837.0
2023-07-10 14:10:00,140.84,141.07,140.83,141.04,30133.0,138.4367,138.6628,138.4269,138.6333,30133.0
2023-07-10 14:15:00,141.06,141.13,141.03,141.03,25013.0,138.653,138.7218,138.6235,138.6235,25013.0
2023-07-10 14:20:00,141.05,141.4,141.0,141.3,153925.0,138.6431,138.9872,138.594,138.8889,153925.0
2023-07-10 14:25:00,141.31,141.7,141.28,141.59,136424.0,138.8987,139.2821,138.8692,139.1739,136424.0
2023-07-10 14:30:00,141.58,141.88,141.57,141.84,52949.0,139.1641,139.459,139.1543,139.4197,52949.0
2023-07-10 14:35:00,141.85,141.85,141.64,141.71,49264.0,139.4295,139.4295,139.2231,139.2919,49264.0
2023-07-10 14:40:00,141.71,141.85,141.57,141.57,38882.0,139.2919,139.4295,139.1543,139.1543,38882.0
2023-07-10 14:45:00,141.58,141.58,141.28,141.38,28710.0,139.1641,139.1641,138.8692,138.9675,28710.0
2023-07-10 14:50:00,141.37,141.61,141.36,141.52,74188.0,138.9577,139.1936,138.9479,139.1051,74188.0
2023-07-10 14:55:00,141.53,141.55,141.35,141.53,46265.0,139.115,139.1346,138.938,139.115,46265.0
2023-07-10 15:00:00,141.5,141.55,141.4,141.44,24578.0,139.0855,139.1346,138.9872,139.0265,24578.0
2023-07-10 15:05:00,141.42,141.52,141.31,141.47,21991.0,139.0068,139.1051,138.8987,139.056,21991.0
2023-07-10 15:10:00,141.48,141.6,141.41,141.53,30587.0,139.0658,139.1838,138.997,139.115,30587.0
2023-07-10 15:15:00,141.53,141.6,141.47,141.58,28294.0,139.115,139.1838,139.056,139.1641,28294.0
2023-07-10 15:20:00,141.58,141.66,141.44,141.44,115747.0,139.1641,139.2427,139.0265,139.0265,115747.0
2023-07-10 15:25:00,141.44,141.48,141.33,141.4,29084.0,139.0265,139.0658,138.9184,138.9872,29084.0
2023-07-10 15:30:00,141.37,141.39,141.14,141.18,25827.0,138.9577,138.9773,138.7316,138.7709,25827.0
2023-07-10 15:35:00,141.17,141.29,141.09,141.12,29294.0,138.7611,138.8791,138.6825,138.712,29294.0
2023-07-10 15:40:00,141.17,141.25,141.01,141.02,26838.0,138.7611,138.8397,138.6038,138.6137,26838.0
2023-07-10 15:45:00,141.01,141.02,140.62,140.64,83773.0,138.6038,138.6137,138.2205,138.2401,83773.0
2023-07-10 15:50:00,140.62,140.65,140.3,140.58,182368.0,138.2205,138.25,137.9059,138.1812,182368.0
2023-07-10 15:55:00,140.59,140.61,140.36,140.5,519843.0,138.191,138.2107,137.9649,138.1025,519843.0
2023-07-11 09:30:00,140.18,140.44,139.11,139.78,172693.0,137.788,138.0436,136.7363,137.3948,172693.0
2023-07-11 09:35:00,139.73,139.91,139.35,139.35,37240.0,137.3457,137.5226,136.9722,136.9722,37240.0
2023-07-11 09:40:00,139.38,139.39,138.04,138.05,53441.0,137.0016,137.0115,135.6845,135.6943,53441.0
2023-07-11 09:45:00,138.08,138.44,137.68,138.11,116014.0,135.7238,136.0777,135.3307,135.7533,116014.0
2023-07-11 09:50:00,138.05,138.12,137.77,137.78,35448.0,135.6943,135.7631,135.4191,135.4289,35448.0
2023-07-11 09:55:00,137.82,138.11,137.7,138.06,40915.0,135.4683,135.7533,135.3503,135.7042,40915.0
2023-07-11 10:00:00,138.06,138.16,137.55,137.56,57964.0,135.7042,135.8025,135.2029,135.2127,57964.0
2023-07-11 10:05:00,137.55,137.57,137.15,137.46,48444.0,135.2029,135.2225,134.8097,135.1144,48444.0
2023-07-11 10:10:00,137.44,137.45,136.48,136.57,79603.0,135.0947,135.1046,134.1511,134.2396,79603.0
2023-07-11 10:15:00,136.59,137.15,136.53,137.04,82772.0,134.2593,134.8097,134.2003,134.7016,82772.0
2023-07-11 10:20:00,137.03,137.09,136.73,136.89,38809.0,134.6917,134.7507,134.3969,134.5541,38809.0
2023-07-11 10:25:00,136.91,137.03,136.68,136.78,51133.0,134.5738,134.6917,134.3477,134.446,51133.0
2023-07-11 10:30:00,136.79,136.82,136.39,136.5,101420.0,134.4558,134.4853,134.0627,134.1708,101420.0
2023-07-11 10:35:00,136.5,136.6,136.31,136.43,61338.0,134.1708,134.2691,133.984,134.102,61338.0
2023-07-11 10:40:00,136.41,136.55,136.27,136.31,110714.0,134.0823,134.2199,133.9447,133.984,110714.0
2023-07-11 10:45:00,136.31,137.04,136.3,136.75,281408.0,133.984,134.7016,133.9742,134.4165,281408.0
2023-07-11 10:50:00,136.77,137.26,136.39,136.4,66742.0,134.4362,134.9178,134.0627,134.0725,66742.0
2023-07-11 10:55:00,136.43,136.51,136.09,136.18,78944.0,134.102,134.1806,133.7678,133.8562,78944.0
2023-07-11 11:00:00,136.19,136.64,136.17,136.61,42850.0,133.8661,134.3084,133.8464,134.2789,42850.0
2023-07-11 11:05:00,136.56,136.62,136.09,136.12,37368.0,134.2298,134.2887,133.7678,133.7973,37368.0
2023-07-11 11:10:00,136.12,136.34,136.11,136.21,23818.0,133.7973,134.0135,133.7874,133.8857,23818.0
2023-07-11 11:15:00,136.21,136.29,135.85,136.15,54007.0,133.8857,133.9644,133.5319,133.8268,54007.0
2023-07-11 11:20:00,136.16,136.29,135.88,135.9,35218.0,133.8366,133.9644,133.5614,133.581,35218.0
2023-07-11 11:25:00,135.91,135.95,135.33,135.53,103708.0,133.5909,133.6302,133.0208,133.2173,103708.0
2023-07-11 11:30:00,135.53,135.56,135.22,135.24,69052.0,133.2173,133.2468,132.9126,132.9323,69052.0
2023-07-11 11:35:00,135.26,135.36,135.19,135.3,38593.0,132.9519,133.0502,132.8831,132.9913,38593.0
2023-07-11 11:40:00,135.33,135.36,134.59,134.67,157837.0,133.0208,133.0502,132.2934,132.372,157837.0
2023-07-11 11:45:00,134.69,134.74,134.01,134.29,163953.0,132.3917,132.4408,131.7233,131.9985,163953.0
2023-07-11 11:50:00,134.24,134.31,134.07,134.23,75733.0,131.9494,132.0182,131.7823,131.9395,75733.0
2023-07-11 11:55:00,134.18,135.1,134.16,135.04,72485.0,131.8904,132.7947,131.8707,132.7357,72485.0
2023-07-11 12:00:00,135.04,135.14,134.73,134.84,81302.0,132.7357,132.834,132.431,132.5391,81302.0
2023-07-11 12:05:00,134.83,135.07,134.78,134.93,41159.0,132.5293,132.7652,132.4801,132.6276,41159.0
2023-07-11 12:10:00,134.93,135.05,134.75,134.95,21389.0,132.6276,132.7455,132.4507,132.6472,21389.0
2023-07-11 12:15:00,134.93,134.94,134.73,134.85,18830.0,132.6276,132.6374,132.431,132.5489,18830.0
2023-07-11 12:20:00,134.89,135.02,134.82,134.92,40266.0,132.5883,132.716,132.5195,132.6177,40266.0
2023-07-11 12:25:00,134.91,134.97,134.5,134.75,35242.0,132.6079,132.6669,132.2049,132.4507,35242.0
2023-07-11 12:30:00,134.79,135.08,134.78,134.86,51923.0,132.49,132.775,132.4801,132.5588,51923.0
2023-07-11 12:35:00,134.86,134.9,134.66,134.72,18213.0,132.5588,132.5981,132.3622,132.4212,18213.0
2023-07-11 12:40:00,134.73,134.79,134.39,134.47,34161.0,132.431,132.49,132.0968,132.1754,34161.0
2023-07-11 12:45:00,134.47,134.58,134.32,134.48,23439.0,132.1754,132.2836,132.028,132.1853,23439.0
2023-07-11 12:50:00,134.48,134.59,134.45,134.47,17512.0,132.1853,132.2934,132.1558,132.1754,17512.0
2023-07-11 12:55:00,134.47,134.68,134.4,134.57,26673.0,132.1754,132.3818,132.1066,132.2737,26673.0
2023-07-11 13:00:00,134.58,134.78,134.57,134.71,85596.0,132.2836,132.4801,132.2737,132.4113,85596.0
2023-07-11 13:05:00,134.72,134.77,134.59,134.65,13814.0,132.4212,132.4703,132.2934,132.3524,13814.0
2023-07-11 13:10:00,134.67,134.71,134.24,134.44,37113.0,132.372,132.4113,131.9494,132.1459,37113.0
2023-07-11 13:15:00,134.42,134.52,134.29,134.42,24682.0,132.1263,132.2246,131.9985,132.1263,24682.0
2023-07-11 13:20:00,134.43,134.48,134.11,134.2,52525.0,132.1361,132.1853,131.8216,131.91,52525.0
2023-07-11 13:25:00,134.22,134.43,134.17,134.43,14274.0,131.9297,132.1361,131.8805,132.1361,14274.0
2023-07-11 13:30:00,134.44,134.64,134.44,134.63,33420.0,132.1459,132.3425,132.1459,132.3327,33420.0
2023-07-11 13:35:00,134.63,134.88,134.58,134.63,44650.0,132.3327,132.5784,132.2836,132.3327,44650.0
2023-07-11 13:40:00,134.65,134.65,134.46,134.46,26729.0,132.3524,132.3524,132.1656,132.1656,26729.0
2023-07-11 13:45:00,134.45,134.45,134.18,134.44,22184.0,132.1558,132.1558,131.8904,132.1459,22184.0
2023-07-11 13:50:00,134.45,134.71,134.45,134.68,36111.0,132.1558,132.4113,132.1558,132.3818,36111.0
2023-07-11 13:55:00,134.64,134.73,134.48,134.63,23206.0,132.3425,132.431,132.1853,132.3327,23206.0
2023-07-11 14:00:00,134.64,135.03,134.61,134.97,43782.0,132.3425,132.7259,132.313,132.6669,43782.0
2023-07-11 14:05:00,135.0,135.43,134.96,135.26,45919.0,132.6964,133.119,132.6571,132.9519,45919.0
2023-07-11 14:10:00,135.28,135.43,135.15,135.3,54374.0,132.9716,133.119,132.8438,132.9913,54374.0
2023-07-11 14:15:00,135.28,135.38,135.18,135.37,19715.0,132.9716,133.0699,132.8733,133.0601,19715.0
2023-07-11 14:20:00,135.35,135.53,135.21,135.49,37179.0,133.0404,133.2173,132.9028,133.178,37179.0
2023-07-11 14:25:00,135.5,135.82,135.5,135.77,44730.0,133.1879,133.5024,133.1879,133.4532,44730.0
2023-07-11 14:30:00,135.79,135.8,135.58,135.65,32455.0,133.4729,133.4827,133.2665,133.3353,32455.0
2023-07-11 14:35:00,135.66,135.97,135.58,135.94,29065.0,133.3451,133.6498,133.2665,133.6203,29065.0
2023-07-11 14:40:00,135.97,136.07,135.9,136.02,19517.0,133.6498,133.7481,133.581,133.699,19517.0
2023-07-11 14:45:00,136.01,136.17,136.0,136.11,24452.0,133.6891,133.8464,133.6793,133.7874,24452.0
2023-07-11 14:50:00,136.12,136.21,136.03,136.14,18664.0,133.7973,133.8857,133.7088,133.8169,18664.0
2023-07-11 14:55:00,136.12,136.3,136.11,136.19,19363.0,133.7973,133.9742,133.7874,133.8661,19363.0
2023-07-11 15:00:00,136.21,136.41,136.17,136.36,20923.0,133.8857,134.0823,133.8464,134.0332,20923.0
2023-07-11 15:05:00,136.38,136.39,136.2,136.31,55291.0,134.0528,134.0627,133.8759,133.984,55291.0
2023-07-11 15:10:00,136.31,136.47,136.28,136.35,51483.0,133.984,134.1413,133.9545,134.0233,51483.0
2023-07-11 15:15:00,136.36,136.75,136.35,136.75,72211.0,134.0332,134.4165,134.0233,134.4165,72211.0
2023-07-11 15:20:00,136.73,136.97,136.65,136.94,44905.0,134.3969,134.6328,134.3182,134.6033,44905.0
2023-07-11 15:25:00,136.94,137.13,136.92,137.01,40066.0,134.6033,134.79,134.5836,134.6721,40066.0
2023-07-11 15:30:00,137.02,137.14,136.97,137.0,41579.0,134.6819,134.7999,134.6328,134.6623,41579.0
2023-07-11 15:35:00,137.0,137.38,137.0,137.36,50560.0,134.6623,135.0358,134.6623,135.0161,50560.0
2023-07-11 15:40:00,137.37,137.67,137.37,137.62,73060.0,135.0259,135.3208,135.0259,135.2717,73060.0
2023-07-11 15:45:00,137.64,137.93,137.61,137.91,76941.0,135.2913,135.5764,135.2618,135.5567,76941.0
2023-07-11 15:50:00,137.93,137.96,137.5,137.5,136517.0,135.5764,135.6059,135.1537,135.1537,136517.0
2023-07-11 15:55:00,137.47,137.67,137.31,137.53,297293.0,135.1242,135.3208,134.967,135.1832,297293.0
2023-07-12 09:30:00,139.36,139.7,138.88,139.45,214725.0,136.982,137.3162,136.5102,137.0705,214725.0
2023-07-12 09:35:00,139.55,139.68,138.82,138.94,74028.0,137.1687,137.2965,136.4512,136.5692,74028.0
2023-07-12 09:40:00,138.94,139.21,138.53,138.95,104030.0,136.5692,136.8345,136.1661,136.579,104030.0
2023-07-12 09:45:00,138.94,139.3,138.8,138.9,63474.0,136.5692,136.923,136.4315,136.5298,63474.0
2023-07-12 09:50:00,138.85,139.2,138.79,139.01,32163.0,136.4807,136.8247,136.4217,136.638,32163.0
2023-07-12 09:55:00,138.99,139.16,138.86,138.91,41968.0,136.6183,136.7854,136.4905,136.5397,41968.0
2023-07-12 10:00:00,138.96,139.38,138.83,139.33,48778.0,136.5888,137.0016,136.461,136.9525,48778.0
2023-07-12 10:05:00,139.32,139.45,139.09,139.09,50456.0,136.9427,137.0705,136.7166,136.7166,50456.0
2023-07-12 10:10:00,139.1,139.15,138.91,139.06,49690.0,136.7264,136.7756,136.5397,136.6871,49690.0
2023-07-12 10:15:00,139.05,139.07,138.72,138.86,31146.0,136.6773,136.6969,136.3529,136.4905,31146.0
2023-07-12 10:20:00,138.87,139.01,138.58,138.61,30372.0,136.5003,136.638,136.2153,136.2448,30372.0
2023-07-12 10:25:00,138.6,139.03,138.33,138.97,42138.0,136.235,136.6576,135.9696,136.5986,42138.0
2023-07-12 10:30:00,138.98,139.03,138.86,138.98,25858.0,136.6085,136.6576,136.4905,136.6085,25858.0
2023-07-12 10:35:00,138.98,139.15,138.92,139.0,40511.0,136.6085,136.7756,136.5495,136.6281,40511.0
2023-07-12 10:40:00,139.01,139.41,138.98,139.38,39224.0,136.638,137.0311,136.6085,137.0016,39224.0
2023-07-12 10:45:00,139.36,139.44,139.24,139.35,25616.0,136.982,137.0606,136.864,136.9722,25616.0
2023-07-12 10:50:00,139.37,139.4,139.13,139.13,33332.0,136.9918,137.0213,136.7559,136.7559,33332.0
2023-07-12 10:55:00,139.12,139.22,138.88,139.14,51098.0,136.7461,136.8444,136.5102,136.7657,51098.0
2023-07-12 11:00:00,139.14,139.18,139.05,139.09,15412.0,136.7657,136.8051,136.6773,136.7166,15412.0
2023-07-12 11:05:00,139.0,139.06,138.86,138.95,13363.0,136.6281,136.6871,136.4905,136.579,13363.0
2023-07-12 11:10:00,138.94,139.13,138.9,139.05,19380.0,136.5692,136.7559,136.5298,136.6773,19380.0
2023-07-12 11:15:00,139.04,139.24,138.99,139.09,21171.0,136.6674,136.864,136.6183,136.7166,21171.0
2023-07-12 11:20:00,139.1,139.13,138.85,138.89,17926.0,136.7264,136.7559,136.4807,136.52,17926.0
2023-07-12 11:25:00,138.87,138.88,138.62,138.7,24602.0,136.5003,136.5102,136.2546,136.3332,24602.0
2023-07-12 11:30:00,138.69,138.89,138.66,138.73,16818.0,136.3234,136.52,136.2939,136.3627,16818.0
2023-07-12 11:35:00,138.76,138.78,138.41,138.43,19758.0,136.3922,136.4119,136.0482,136.0679,19758.0
2023-07-12 11:40:00,138.41,138.41,137.85,138.23,31508.0,136.0482,136.0482,135.4978,135.8713,31508.0
2023-07-12 11:45:00,138.18,138.58,138.06,138.51,18395.0,135.8221,136.2153,135.7042,136.1465,18395.0
2023-07-12 11:50:00,138.53,138.59,138.22,138.5,23913.0,136.1661,136.2251,135.8614,136.1367,23913.0
2023-07-12 11:55:00,138.47,138.59,138.27,138.5,41864.0,136.1072,136.2251,135.9106,136.1367,41864.0
2023-07-12 12:00:00,138.44,138.68,138.23,138.39,32366.0,136.0777,136.3136,135.8713,136.0285,32366.0
2023-07-12 12:05:00,138.5,138.65,138.36,138.64,12285.0,136.1367,136.2841,135.999,136.2743,12285.0
2023-07-12 12:10:00,138.63,138.84,138.55,138.71,31048.0,136.2644,136.4709,136.1858,136.3431,31048.0
2023-07-12 12:15:00,138.71,138.71,138.5,138.68,16299.0,136.3431,136.3431,136.1367,136.3136,16299.0
2023-07-12 12:20:00,138.68,138.76,138.62,138.68,14428.0,136.3136,136.3922,136.2546,136.3136,14428.0
2023-07-12 12:25:00,138.66,138.73,138.46,138.69,11225.0,136.2939,136.3627,136.0973,136.3234,11225.0
2023-07-12 12:30:00,138.61,138.76,138.58,138.69,18374.0,136.2448,136.3922,136.2153,136.3234,18374.0
2023-07-12 12:35:00,138.72,138.97,138.63,138.89,17037.0,136.3529,136.5986,136.2644,136.52,17037.0
2023-07-12 12:40:00,138.88,138.91,138.84,138.9,12079.0,136.5102,136.5397,136.4709,136.5298,12079.0
2023-07-12 12:45:00,138.89,139.13,138.84,139.11,16070.0,136.52,136.7559,136.4709,136.7363,16070.0
2023-07-12 12:50:00,139.11,139.11,139.0,139.06,13216.0,136.7363,136.7363,136.6281,136.6871,13216.0
2023-07-12 12:55:00,139.1,139.1,138.85,138.87,12264.0,136.7264,136.7264,136.4807,136.5003,12264.0
2023-07-12 13:00:00,138.86,138.91,138.71,138.75,13936.0,136.4905,136.5397,136.3431,136.3824,13936.0
2023-07-12 13:05:00,138.73,138.73,138.55,138.57,12358.0,136.3627,136.3627,136.1858,136.2055,12358.0
2023-07-12 13:10:00,138.56,138.63,138.45,138.59,17964.0,136.1956,136.2644,136.0875,136.2251,17964.0
2023-07-12 13:15:00,138.56,138.74,138.55,138.69,14403.0,136.1956,136.3726,136.1858,136.3234,14403.0
2023-07-12 13:20:00,138.69,138.84,138.64,138.73,12878.0,136.3234,136.4709,136.2743,136.3627,12878.0
2023-07-12 13:25:00,138.71,138.95,138.65,138.94,7609.0,136.3431,136.579,136.2841,136.5692,7609.0
2023-07-12 13:30:00,138.91,139.05,138.89,138.99,18261.0,136.5397,136.6773,136.52,136.6183,18261.0
2023-07-12 13:35:00,139.0,139.13,138.91,139.11,26769.0,136.6281,136.7559,136.5397,136.7363,26769.0
2023-07-12 13:40:00,139.11,139.11,138.97,138.97,19537.0,136.7363,136.7363,136.5986,136.5986,19537.0
2023-07-12 13:45:00,139.0,139.0,138.81,138.87,12644.0,136.6281,136.6281,136.4414,136.5003,12644.0
2023-07-12 13:50:00,138.85,138.85,138.73,138.76,8831.0,136.4807,136.4807,136.3627,136.3922,8831.0
2023-07-12 13:55:00,138.78,138.84,138.66,138.77,15784.0,136.4119,136.4709,136.2939,136.4021,15784.0
2023-07-12 14:00:00,138.76,138.77,138.59,138.75,13516.0,136.3922,136.4021,136.2251,136.3824,13516.0
2023-07-12 14:05:00,138.72,138.92,138.66,138.86,22813.0,136.3529,136.5495,136.2939,136.4905,22813.0
2023-07-12 14:10:00,138.94,139.05,138.86,139.0,35934.0,136.5692,136.6773,136.4905,136.6281,35934.0
2023-07-12 14:15:00,138.96,139.01,138.85,138.89,15646.0,136.5888,136.638,136.4807,136.52,15646.0
2023-07-12 14:20:00,138.86,139.03,138.84,138.97,12541.0,136.4905,136.6576,136.4709,136.5986,12541.0
2023-07-12 14:25:00,138.98,139.15,138.94,139.07,28873.0,136.6085,136.7756,136.5692,136.6969,28873.0
2023-07-12 14:30:00,139.07,139.07,138.83,138.86,16124.0,136.6969,136.6969,136.461,136.4905,16124.0
2023-07-12 14:35:00,138.87,138.9,138.8,138.81,13799.0,136.5003,136.5298,136.4315,136.4414,13799.0
2023-07-12 14:40:00,138.8,138.86,138.63,138.84,19416.0,136.4315,136.4905,136.2644,136.4709,19416.0
2023-07-12 14:45:00,138.82,138.84,138.66,138.72,12599.0,136.4512,136.4709,136.2939,136.3529,12599.0
2023-07-12 14:50:00,138.68,138.7,138.55,138.66,14796.0,136.3136,136.3332,136.1858,136.2939,14796.0
2023-07-12 14:55:00,138.63,138.76,138.62,138.72,12868.0,136.2644,136.3922,136.2546,136.3529,12868.0
2023-07-12 15:00:00,138.72,138.92,138.68,138.92,16399.0,136.3529,136.5495,136.3136,136.5495,16399.0
2023-07-12 15:05:00,138.9,138.9,138.77,138.9,33134.0,136.5298,136.5298,136.4021,136.5298,33134.0
2023-07-12 15:10:00,138.87,138.89,138.77,138.89,20713.0,136.5003,136.52,136.4021,136.52,20713.0
2023-07-12 15:15:00,138.9,138.95,138.73,138.75,26945.0,136.5298,136.579,136.3627,136.3824,26945.0
2023-07-12 15:20:00,138.75,138.76,138.52,138.66,29759.0,136.3824,136.3922,136.1563,136.2939,29759.0
2023-07-12 15:25:00,138.64,138.69,138.52,138.58,47988.0,136.2743,136.3234,136.1563,136.2153,47988.0
2023-07-12 15:30:00,138.56,138.68,138.54,138.58,38692.0,136.1956,136.3136,136.176,136.2153,38692.0
2023-07-12 15:35:00,138.58,138.68,138.56,138.68,41639.0,136.2153,136.3136,136.1956,136.3136,41639.0
2023-07-12 15:40:00,138.69,139.01,138.68,138.91,40866.0,136.3234,136.638,136.3136,136.5397,40866.0
2023-07-12 15:45:00,138.91,138.95,138.7,138.73,74827.0,136.5397,136.579,136.3332,136.3627,74827.0
2023-07-12 15:50:00,138.7,139.11,138.46,139.06,138692.0,136.3332,136.7363,136.0973,136.6871,138692.0
2023-07-12 15:55:00,139.01,139.01,138.6,138.86,496962.0,136.638,136.638,136.235,136.4905,496962.0
2023-07-13 09:30:00,140.17,142.27,140.02,142.19,219065.0,137.7782,139.8423,137.6307,139.7637,219065.0
2023-07-13 09:35:00,142.16,142.71,141.71,142.56,85737.0,139.7342,140.2748,139.2919,140.1274,85737.0
2023-07-13 09:40:00,142.51,142.89,142.49,142.71,53848.0,140.0782,140.4518,140.0586,140.2748,53848.0
2023-07-13 09:45:00,142.71,142.87,142.42,142.72,41712.0,140.2748,140.4321,139.9898,140.2847,41712.0
2023-07-13 09:50:00,142.66,143.11,142.05,143.08,157312.0,140.2257,140.668,139.6261,140.6385,157312.0
2023-07-13 09:55:00,143.12,143.12,142.76,142.9,42020.0,140.6778,140.6778,140.324,140.4616,42020.0
2023-07-13 10:00:00,142.9,143.0,142.61,142.85,72466.0,140.4616,140.5599,140.1765,140.4124,72466.0
2023-07-13 10:05:00,142.88,142.93,142.53,142.82,20217.0,140.4419,140.4911,140.0979,140.3829,20217.0
2023-07-13 10:10:00,142.84,142.95,142.52,142.63,24005.0,140.4026,140.5107,140.0881,140.1962,24005.0
2023-07-13 10:15:00,142.62,142.69,142.36,142.56,42431.0,140.1864,140.2552,139.9308,140.1274,42431.0
2023-07-13 10:20:00,142.55,142.56,142.21,142.49,21342.0,140.1176,140.1274,139.7834,140.0586,21342.0
2023-07-13 10:25:00,142.49,142.57,142.21,142.24,38149.0,140.0586,140.1372,139.7834,139.8128,38149.0
2023-07-13 10:30:00,142.23,142.57,142.19,142.57,51856.0,139.803,140.1372,139.7637,140.1372,51856.0
2023-07-13 10:35:00,142.59,143.18,142.59,143.18,51187.0,140.1569,140.7368,140.1569,140.7368,51187.0
2023-07-13 10:40:00,143.17,143.38,142.98,143.36,45713.0,140.727,140.9334,140.5402,140.9137,45713.0
2023-07-13 10:45:00,143.32,143.43,142.81,142.92,47766.0,140.8744,140.9825,140.3731,140.4812,47766.0
2023-07-13 10:50:00,142.85,143.01,142.67,143.0,39875.0,140.4124,140.5697,140.2355,140.5599,39875.0
2023-07-13 10:55:00,142.97,143.42,142.92,143.42,19477.0,140.5304,140.9727,140.4812,140.9727,19477.0
2023-07-13 11:00:00,143.43,143.66,143.35,143.43,32810.0,140.9825,141.2086,140.9039,140.9825,32810.0
2023-07-13 11:05:00,143.45,143.45,143.15,143.22,27478.0,141.0022,141.0022,140.7073,140.7761,27478.0
2023-07-13 11:10:00,143.21,143.25,142.77,142.81,26952.0,140.7663,140.8056,140.3338,140.3731,26952.0
2023-07-13 11:15:00,142.79,142.94,142.7,142.89,12068.0,140.3535,140.5009,140.265,140.4518,12068.0
2023-07-13 11:20:00,142.88,142.95,142.76,142.85,13645.0,140.4419,140.5107,140.324,140.4124,13645.0
2023-07-13 11:25:00,142.87,142.92,142.78,142.84,14483.0,140.4321,140.4812,140.3436,140.4026,14483.0
2023-07-13 11:30:00,142.88,142.88,142.45,142.52,19598.0,140.4419,140.4419,140.0193,140.0881,19598.0
2023-07-13 11:35:00,142.52,142.57,142.35,142.36,16354.0,140.0881,140.1372,139.921,139.9308,16354.0
2023-07-13 11:40:00,142.39,142.76,142.34,142.61,23626.0,139.9603,140.324,139.9111,140.1765,23626.0
2023-07-13 11:45:00,142.59,142.8,142.44,142.47,13416.0,140.1569,140.3633,140.0094,140.0389,13416.0
2023-07-13 11:50:00,142.49,142.58,142.41,142.56,20354.0,140.0586,140.147,139.9799,140.1274,20354.0
2023-07-13 11:55:00,142.57,142.75,142.55,142.71,25209.0,140.1372,140.3141,140.1176,140.2748,25209.0
2023-07-13 12:00:00,142.72,142.88,142.64,142.88,11403.0,140.2847,140.4419,140.206,140.4419,11403.0
2023-07-13 12:05:00,142.89,142.89,142.68,142.7,13232.0,140.4518,140.4518,140.2453,140.265,13232.0
2023-07-13 12:10:00,142.73,142.73,142.5,142.55,20355.0,140.2945,140.2945,140.0684,140.1176,20355.0
2023-07-13 12:15:00,142.58,142.64,142.46,142.63,13236.0,140.147,140.206,140.0291,140.1962,13236.0
2023-07-13 12:20:00,142.63,142.74,142.46,142.68,19423.0,140.1962,140.3043,140.0291,140.2453,19423.0
2023-07-13 12:25:00,142.69,142.74,142.53,142.69,12362.0,140.2552,140.3043,140.0979,140.2552,12362.0
2023-07-13 12:30:00,142.68,142.84,142.54,142.59,17542.0,140.2453,140.4026,140.1077,140.1569,17542.0
2023-07-13 12:35:00,142.63,142.63,142.54,142.61,11460.0,140.1962,140.1962,140.1077,140.1765,11460.0
2023-07-13 12:40:00,142.62,142.63,142.47,142.6,14207.0,140.1864,140.1962,140.0389,140.1667,14207.0
2023-07-13 12:45:00,142.61,142.63,142.39,142.47,7231.0,140.1765,140.1962,139.9603,140.0389,7231.0
2023-07-13 12:50:00,142.49,142.68,142.45,142.66,22474.0,140.0586,140.2453,140.0193,140.2257,22474.0
2023-07-13 12:55:00,142.67,142.68,142.55,142.64,16762.0,140.2355,140.2453,140.1176,140.206,16762.0
2023-07-13 13:00:00,142.67,142.81,142.54,142.81,12875.0,140.2355,140.3731,140.1077,140.3731,12875.0
2023-07-13 13:05:00,142.84,142.84,142.53,142.72,13850.0,140.4026,140.4026,140.0979,140.2847,13850.0
2023-07-13 13:10:00,142.74,142.89,142.64,142.89,13989.0,140.3043,140.4518,140.206,140.4518,13989.0
2023-07-13 13:15:00,142.9,142.9,142.75,142.84,9204.0,140.4616,140.4616,140.3141,140.4026,9204.0
2023-07-13 13:20:00,142.84,142.89,142.8,142.81,14175.0,140.4026,140.4518,140.3633,140.3731,14175.0
2023-07-13 13:25:00,142.83,142.93,142.79,142.88,8448.0,140.3928,140.4911,140.3535,140.4419,8448.0
2023-07-13 13:30:00,142.94,142.95,142.86,142.93,7878.0,140.5009,140.5107,140.4223,140.4911,7878.0
2023-07-13 13:35:00,142.92,142.92,142.68,142.76,14584.0,140.4812,140.4812,140.2453,140.324,14584.0
2023-07-13 13:40:00,142.77,142.86,142.7,142.77,14692.0,140.3338,140.4223,140.265,140.3338,14692.0
2023-07-13 13:45:00,142.77,142.79,142.67,142.71,10213.0,140.3338,140.3535,140.2355,140.2748,10213.0
2023-07-13 13:50:00,142.71,142.75,142.54,142.56,9830.0,140.2748,140.3141,140.1077,140.1274,9830.0
2023-07-13 13:55:00,142.56,142.64,142.51,142.56,12987.0,140.1274,140.206,140.0782,140.1274,12987.0
2023-07-13 14:00:00,142.56,142.63,142.46,142.52,14609.0,140.1274,140.1962,140.0291,140.0881,14609.0
2023-07-13 14:05:00,142.52,142.61,142.4,142.56,25658.0,140.0881,140.1765,139.9701,140.1274,25658.0
2023-07-13 14:10:00,142.53,142.61,142.53,142.53,17274.0,140.0979,140.1765,140.0979,140.0979,17274.0
2023-07-13 14:15:00,142.53,142.73,142.53,142.59,22543.0,140.0979,140.2945,140.0979,140.1569,22543.0
2023-07-13 14:20:00,142.6,142.64,142.5,142.56,13869.0,140.1667,140.206,140.0684,140.1274,13869.0
2023-07-13 14:25:00,142.55,142.55,142.29,142.46,20894.0,140.1176,140.1176,139.862,140.0291,20894.0
2023-07-13 14:30:00,142.46,142.46,142.37,142.43,11440.0,140.0291,140.0291,139.9406,139.9996,11440.0
2023-07-13 14:35:00,142.44,142.5,142.37,142.37,18757.0,140.0094,140.0684,139.9406,139.9406,18757.0
2023-07-13 14:40:00,142.37,142.46,142.34,142.46,10284.0,139.9406,140.0291,139.9111,140.0291,10284.0
2023-07-13 14:45:00,142.46,142.56,142.45,142.47,23079.0,140.0291,140.1274,140.0193,140.0389,23079.0
2023-07-13 14:50:00,142.47,142.48,142.37,142.44,16914.0,140.0389,140.0487,139.9406,140.0094,16914.0
2023-07-13 14:55:00,142.44,142.57,142.39,142.56,11987.0,140.0094,140.1372,139.9603,140.1274,11987.0
2023-07-13 15:00:00,142.56,142.6,142.43,142.56,19201.0,140.1274,140.1667,139.9996,140.1274,19201.0
2023-07-13 15:05:00,142.56,142.71,142.48,142.68,26902.0,140.1274,140.2748,140.0487,140.2453,26902.0
2023-07-13 15:10:00,142.68,142.93,142.68,142.83,22385.0,140.2453,140.4911,140.2453,140.3928,22385.0
2023-07-13 15:15:00,142.83,142.89,142.7,142.76,28261.0,140.3928,140.4518,140.265,140.324,28261.0
2023-07-13 15:20:00,142.77,142.86,142.65,142.67,45693.0,140.3338,140.4223,140.2158,140.2355,45693.0
2023-07-13 15:25:00,142.66,142.71,142.58,142.61,33303.0,140.2257,140.2748,140.147,140.1765,33303.0
2023-07-13 15:30:00,142.6,142.65,142.28,142.34,63714.0,140.1667,140.2158,139.8522,139.9111,63714.0
2023-07-13 15:35:00,142.33,142.44,142.28,142.33,34788.0,139.9013,140.0094,139.8522,139.9013,34788.0
2023-07-13 15:40:00,142.32,142.55,142.29,142.54,43561.0,139.8915,140.1176,139.862,140.1077,43561.0
2023-07-13 15:45:00,142.54,142.69,142.24,142.25,132907.0,140.1077,140.2552,139.8128,139.8227,132907.0
2023-07-13 15:50:00,142.29,142.67,142.29,142.61,105581.0,139.862,140.2355,139.862,140.1765,105581.0
2023-07-13 15:55:00,142.62,142.76,142.43,142.67,433553.0,140.1864,140.324,139.9996,140.2355,433553.0
2023-07-14 09:30:00,144.15,145.35,144.01,144.19,422718.0,141.6903,142.8698,141.5526,141.7296,422718.0
2023-07-14 09:35:00,144.15,145.02,144.14,144.39,62675.0,141.6903,142.5454,141.6804,141.9262,62675.0
2023-07-14 09:40:00,144.42,144.57,143.34,143.49,69795.0,141.9556,142.1031,140.8941,141.0415,69795.0
2023-07-14 09:45:00,143.53,144.22,143.51,144.12,30706.0,141.0808,141.7591,141.0612,141.6608,30706.0
2023-07-14 09:50:00,144.18,144.5,144.11,144.28,23024.0,141.7197,142.0343,141.6509,141.818,23024.0
2023-07-14 09:55:00,144.33,144.92,144.33,144.83,53029.0,141.8672,142.4471,141.8672,142.3586,53029.0
2023-07-14 10:00:00,144.8,145.0,144.31,144.8,55063.0,142.3292,142.5257,141.8475,142.3292,55063.0
2023-07-14 10:05:00,144.8,145.08,144.75,145.07,44404.0,142.3292,142.6044,142.28,142.5946,44404.0
2023-07-14 10:10:00,145.06,145.34,145.0,145.11,49747.0,142.5847,142.8599,142.5257,142.6339,49747.0
2023-07-14 10:15:00,145.12,145.39,144.98,145.09,44284.0,142.6437,142.9091,142.5061,142.6142,44284.0
2023-07-14 10:20:00,145.03,145.23,144.88,145.01,51296.0,142.5552,142.7518,142.4078,142.5356,51296.0
2023-07-14 10:25:00,145.02,145.2,144.83,144.84,41877.0,142.5454,142.7223,142.3586,142.3685,41877.0
2023-07-14 10:30:00,144.83,145.17,144.78,145.0,40962.0,142.3586,142.6928,142.3095,142.5257,40962.0
2023-07-14 10:35:00,145.01,145.01,144.23,144.6,57514.0,142.5356,142.5356,141.7689,142.1326,57514.0
2023-07-14 10:40:00,144.6,144.74,144.15,144.33,24659.0,142.1326,142.2702,141.6903,141.8672,24659.0
2023-07-14 10:45:00,144.34,144.37,143.76,143.87,30777.0,141.877,141.9065,141.3069,141.415,30777.0
2023-07-14 10:50:00,143.88,144.04,143.66,144.03,36117.0,141.4249,141.5821,141.2086,141.5723,36117.0
2023-07-14 10:55:00,144.07,144.26,143.89,143.99,21745.0,141.6116,141.7984,141.4347,141.533,21745.0
2023-07-14 11:00:00,143.97,144.33,143.95,144.27,24990.0,141.5133,141.8672,141.4937,141.8082,24990.0
2023-07-14 11:05:00,144.28,144.42,144.21,144.4,25518.0,141.818,141.9556,141.7492,141.936,25518.0
2023-07-14 11:10:00,144.44,144.56,144.16,144.2,27361.0,141.9753,142.0933,141.7001,141.7394,27361.0
2023-07-14 11:15:00,144.13,144.51,144.13,144.51,61230.0,141.6706,142.0441,141.6706,142.0441,61230.0
2023-07-14 11:20:00,144.49,144.83,144.48,144.64,42505.0,142.0244,142.3586,142.0146,142.1719,42505.0
2023-07-14 11:25:00,144.63,144.79,144.57,144.75,48640.0,142.1621,142.3193,142.1031,142.28,48640.0
2023-07-14 11:30:00,144.78,144.97,144.75,144.86,45220.0,142.3095,142.4963,142.28,142.3881,45220.0
2023-07-14 11:35:00,144.86,145.16,144.83,144.95,72021.0,142.3881,142.683,142.3586,142.4766,72021.0
2023-07-14 11:40:00,144.95,144.96,144.44,144.47,65552.0,142.4766,142.4864,141.9753,142.0048,65552.0
2023-07-14 11:45:00,144.43,144.56,144.28,144.28,70099.0,141.9655,142.0933,141.818,141.818,70099.0
2023-07-14 11:50:00,144.28,144.33,144.13,144.17,21201.0,141.818,141.8672,141.6706,141.7099,21201.0
2023-07-14 11:55:00,144.17,144.18,143.98,144.08,20628.0,141.7099,141.7197,141.5232,141.6214,20628.0
2023-07-14 12:00:00,144.11,144.16,143.86,143.86,18741.0,141.6509,141.7001,141.4052,141.4052,18741.0
2023-07-14 12:05:00,143.8,143.94,143.73,143.85,32400.0,141.3462,141.4838,141.2774,141.3954,32400.0
2023-07-14 12:10:00,143.83,144.1,143.76,144.03,35797.0,141.3757,141.6411,141.3069,141.5723,35797.0
2023-07-14 12:15:00,144.04,144.3,144.02,144.14,25397.0,141.5821,141.8377,141.5625,141.6804,25397.0
2023-07-14 12:20:00,144.13,144.2,143.87,143.89,15515.0,141.6706,141.7394,141.415,141.4347,15515.0
2023-07-14 12:25:00,143.94,144.27,143.93,144.22,15134.0,141.4838,141.8082,141.474,141.7591,15134.0
2023-07-14 12:30:00,144.23,144.46,144.13,144.36,16176.0,141.7689,141.995,141.6706,141.8967,16176.0
2023-07-14 12:35:00,144.37,144.47,144.29,144.42,12918.0,141.9065,142.0048,141.8279,141.9556,12918.0
2023-07-14 12:40:00,144.39,144.54,144.3,144.31,28001.0,141.9262,142.0736,141.8377,141.8475,28001.0
2023-07-14 12:45:00,144.32,144.35,143.95,144.08,27298.0,141.8573,141.8868,141.4937,141.6214,27298.0
2023-07-14 12:50:00,144.06,144.07,143.87,143.98,29886.0,141.6018,141.6116,141.415,141.5232,29886.0
2023-07-14 12:55:00,143.99,144.02,143.84,143.92,21031.0,141.533,141.5625,141.3855,141.4642,21031.0
2023-07-14 13:00:00,143.92,143.92,143.57,143.71,46483.0,141.4642,141.4642,141.1201,141.2578,46483.0
2023-07-14 13:05:00,143.72,143.75,143.52,143.7,27642.0,141.2676,141.2971,141.071,141.2479,27642.0
2023-07-14 13:10:00,143.7,143.92,143.55,143.91,18400.0,141.2479,141.4642,141.1005,141.4543,18400.0
2023-07-14 13:15:00,143.92,143.97,143.77,143.78,22426.0,141.4642,141.5133,141.3167,141.3266,22426.0
2023-07-14 13:20:00,143.77,144.01,143.76,143.96,12436.0,141.3167,141.5526,141.3069,141.5035,12436.0
2023-07-14 13:25:00,143.93,144.26,143.9,144.19,27153.0,141.474,141.7984,141.4445,141.7296,27153.0
2023-07-14 13:30:00,144.17,144.22,143.97,144.05,29245.0,141.7099,141.7591,141.5133,141.592,29245.0
2023-07-14 13:35:00,144.06,144.33,143.93,144.27,19288.0,141.6018,141.8672,141.474,141.8082,19288.0
2023-07-14 13:40:00,144.27,144.31,143.89,143.89,14529.0,141.8082,141.8475,141.4347,141.4347,14529.0
2023-07-14 13:45:00,143.91,144.12,143.91,144.07,11160.0,141.4543,141.6608,141.4543,141.6116,11160.0
2023-07-14 13:50:00,144.07,144.07,143.91,144.02,8580.0,141.6116,141.6116,141.4543,141.5625,8580.0
2023-07-14 13:55:00,144.02,144.04,143.84,143.92,11598.0,141.5625,141.5821,141.3855,141.4642,11598.0
2023-07-14 14:00:00,143.91,144.06,143.9,143.96,17222.0,141.4543,141.6018,141.4445,141.5035,17222.0
2023-07-14 14:05:00,143.96,144.08,143.91,144.06,18210.0,141.5035,141.6214,141.4543,141.6018,18210.0
2023-07-14 14:10:00,144.08,144.16,144.01,144.11,21185.0,141.6214,141.7001,141.5526,141.6509,21185.0
2023-07-14 14:15:00,144.11,144.17,144.03,144.09,15714.0,141.6509,141.7099,141.5723,141.6313,15714.0
2023-07-14 14:20:00,144.13,144.13,143.64,143.72,8166.0,141.6706,141.6706,141.189,141.2676,8166.0
2023-07-14 14:25:00,143.71,143.71,143.48,143.55,19281.0,141.2578,141.2578,141.0317,141.1005,19281.0
2023-07-14 14:30:00,143.56,143.56,143.36,143.43,31539.0,141.1103,141.1103,140.9137,140.9825,31539.0
2023-07-14 14:35:00,143.42,143.5,143.22,143.36,28261.0,140.9727,141.0513,140.7761,140.9137,28261.0
2023-07-14 14:40:00,143.35,143.5,143.28,143.28,19982.0,140.9039,141.0513,140.8351,140.8351,19982.0
2023-07-14 14:45:00,143.31,143.4,143.18,143.39,24180.0,140.8646,140.953,140.7368,140.9432,24180.0
2023-07-14 14:50:00,143.36,143.79,143.36,143.71,10321.0,140.9137,141.3364,140.9137,141.2578,10321.0
2023-07-14 14:55:00,143.78,143.78,143.2,143.26,26630.0,141.3266,141.3266,140.7565,140.8154,26630.0
2023-07-14 15:00:00,143.25,143.28,142.92,142.99,30870.0,140.8056,140.8351,140.4812,140.55,30870.0
2023-07-14 15:05:00,143.0,143.02,142.73,143.0,22264.0,140.5599,140.5795,140.2945,140.5599,22264.0
2023-07-14 15:10:00,142.99,143.02,142.79,142.91,23609.0,140.55,140.5795,140.3535,140.4714,23609.0
2023-07-14 15:15:00,142.92,143.01,142.65,142.66,37987.0,140.4812,140.5697,140.2158,140.2257,37987.0
2023-07-14 15:20:00,142.67,142.77,142.49,142.49,29449.0,140.2355,140.3338,140.0586,140.0586,29449.0
2023-07-14 15:25:00,142.47,142.6,142.4,142.49,49503.0,140.0389,140.1667,139.9701,140.0586,49503.0
2023-07-14 15:30:00,142.49,142.62,142.43,142.57,44873.0,140.0586,140.1864,139.9996,140.1372,44873.0
2023-07-14 15:35:00,142.61,142.64,142.38,142.47,84310.0,140.1765,140.206,139.9505,140.0389,84310.0
2023-07-14 15:40:00,142.48,142.8,142.46,142.76,34728.0,140.0487,140.3633,140.0291,140.324,34728.0
2023-07-14 15:45:00,142.76,142.87,142.63,142.72,53282.0,140.324,140.4321,140.1962,140.2847,53282.0
2023-07-14 15:50:00,142.68,143.05,142.67,142.75,157726.0,140.2453,140.609,140.2355,140.3141,157726.0
2023-07-14 15:55:00,142.75,142.9,142.52,142.73,282779.0,140.3141,140.4616,140.0881,140.2945,282779.0
2023-07-17 09:30:00,142.98,143.57,142.96,143.31,106632.0,140.5402,141.1201,140.5206,140.8646,106632.0
2023-07-17 09:35:00,143.32,143.58,142.4,142.6,66061.0,140.8744,141.13,139.9701,140.1667,66061.0
2023-07-17 09:40:00,142.58,142.87,142.05,142.08,48833.0,140.147,140.4321,139.6261,139.6556,48833.0
2023-07-17 09:45:00,142.08,142.68,141.83,142.48,48150.0,139.6556,140.2453,139.4098,140.0487,48150.0
2023-07-17 09:50:00,142.52,143.16,142.47,143.08,56365.0,140.0881,140.7171,140.0389,140.6385,56365.0
2023-07-17 09:55:00,143.22,143.65,143.08,143.64,34067.0,140.7761,141.1988,140.6385,141.189,34067.0
2023-07-17 10:00:00,143.71,143.78,143.1,143.24,45361.0,141.2578,141.3266,140.6582,140.7958,45361.0
2023-07-17 10:05:00,143.25,143.33,143.11,143.33,40793.0,140.8056,140.8842,140.668,140.8842,40793.0
2023-07-17 10:10:00,143.32,143.67,143.15,143.57,24747.0,140.8744,141.2184,140.7073,141.1201,24747.0
2023-07-17 10:15:00,143.58,143.62,143.29,143.55,26084.0,141.13,141.1693,140.8449,141.1005,26084.0
2023-07-17 10:20:00,143.53,143.69,143.52,143.65,20150.0,141.0808,141.2381,141.071,141.1988,20150.0
2023-07-17 10:25:00,143.66,143.8,143.42,143.8,47662.0,141.2086,141.3462,140.9727,141.3462,47662.0
2023-07-17 10:30:00,143.83,143.99,143.8,143.93,23304.0,141.3757,141.533,141.3462,141.474,23304.0
2023-07-17 10:35:00,143.9,143.92,143.47,143.54,42793.0,141.4445,141.4642,141.0219,141.0907,42793.0
2023-07-17 10:40:00,143.55,143.59,143.34,143.54,15945.0,141.1005,141.1398,140.8941,141.0907,15945.0
2023-07-17 10:45:00,143.55,143.86,143.55,143.84,12047.0,141.1005,141.4052,141.1005,141.3855,12047.0
2023-07-17 10:50:00,143.81,143.98,143.77,143.93,13742.0,141.3561,141.5232,141.3167,141.474,13742.0
2023-07-17 10:55:00,143.91,143.91,143.63,143.68,17229.0,141.4543,141.4543,141.1791,141.2283,17229.0
2023-07-17 11:00:00,143.72,143.84,143.58,143.69,21365.0,141.2676,141.3855,141.13,141.2381,21365.0
2023-07-17 11:05:00,143.7,144.32,143.7,144.25,28673.0,141.2479,141.8573,141.2479,141.7885,28673.0
2023-07-17 11:10:00,144.23,144.25,143.91,144.25,22411.0,141.7689,141.7885,141.4543,141.7885,22411.0
2023-07-17 11:15:00,144.28,144.36,144.16,144.2,20946.0,141.818,141.8967,141.7001,141.7394,20946.0
2023-07-17 11:20:00,144.21,144.45,144.2,144.43,30324.0,141.7492,141.9851,141.7394,141.9655,30324.0
2023-07-17 11:25:00,144.47,144.79,144.47,144.72,30559.0,142.0048,142.3193,142.0048,142.2505,30559.0
2023-07-17 11:30:00,144.73,144.92,144.64,144.82,55969.0,142.2604,142.4471,142.1719,142.3488,55969.0
2023-07-17 11:35:00,144.9,145.09,144.81,145.04,50175.0,142.4275,142.6142,142.339,142.5651,50175.0
2023-07-17 11:40:00,145.03,145.27,145.01,145.27,45207.0,142.5552,142.7911,142.5356,142.7911,45207.0
2023-07-17 11:45:00,145.29,145.67,145.29,145.61,82593.0,142.8108,143.1843,142.8108,143.1253,82593.0
2023-07-17 11:50:00,145.58,145.75,145.5,145.62,67540.0,143.0958,143.2629,143.0172,143.1352,67540.0
2023-07-17 11:55:00,145.61,145.86,145.59,145.65,65088.0,143.1253,143.3711,143.1057,143.1647,65088.0
2023-07-17 12:00:00,145.65,145.75,145.44,145.44,47318.0,143.1647,143.2629,142.9582,142.9582,47318.0
2023-07-17 12:05:00,145.42,145.61,145.4,145.43,26322.0,142.9386,143.1253,142.9189,142.9484,26322.0
2023-07-17 12:10:00,145.45,145.66,145.45,145.55,22803.0,142.9681,143.1745,142.9681,143.0664,22803.0
2023-07-17 12:15:00,145.55,145.67,145.38,145.63,12238.0,143.0664,143.1843,142.8993,143.145,12238.0
2023-07-17 12:20:00,145.62,145.73,145.48,145.57,17807.0,143.1352,143.2433,142.9976,143.086,17807.0
2023-07-17 12:25:00,145.58,145.58,145.28,145.32,18707.0,143.0958,143.0958,142.801,142.8403,18707.0
2023-07-17 12:30:00,145.31,145.33,145.09,145.09,30233.0,142.8305,142.8501,142.6142,142.6142,30233.0
2023-07-17 12:35:00,145.08,145.1,144.77,144.8,23531.0,142.6044,142.624,142.2997,142.3292,23531.0
2023-07-17 12:40:00,144.79,144.96,144.76,144.86,15650.0,142.3193,142.4864,142.2898,142.3881,15650.0
2023-07-17 12:45:00,144.88,145.03,144.86,144.99,14865.0,142.4078,142.5552,142.3881,142.5159,14865.0
2023-07-17 12:50:00,145.03,145.36,144.98,145.33,13544.0,142.5552,142.8796,142.5061,142.8501,13544.0
2023-07-17 12:55:00,145.33,145.42,145.32,145.37,12867.0,142.8501,142.9386,142.8403,142.8894,12867.0
2023-07-17 13:00:00,145.38,145.5,145.26,145.41,25692.0,142.8993,143.0172,142.7813,142.9287,25692.0
2023-07-17 13:05:00,145.43,145.56,145.3,145.41,17179.0,142.9484,143.0762,142.8206,142.9287,17179.0
2023-07-17 13:10:00,145.41,145.59,145.33,145.51,10940.0,142.9287,143.1057,142.8501,143.027,10940.0
2023-07-17 13:15:00,145.49,145.52,145.31,145.48,13872.0,143.0074,143.0369,142.8305,142.9976,13872.0
2023-07-17 13:20:00,145.5,145.5,145.33,145.41,13664.0,143.0172,143.0172,142.8501,142.9287,13664.0
2023-07-17 13:25:00,145.41,145.5,145.32,145.34,13170.0,142.9287,143.0172,142.8403,142.8599,13170.0
2023-07-17 13:30:00,145.36,145.57,145.34,145.54,11852.0,142.8796,143.086,142.8599,143.0565,11852.0
2023-07-17 13:35:00,145.55,145.56,145.46,145.53,10285.0,143.0664,143.0762,142.9779,143.0467,10285.0
2023-07-17 13:40:00,145.56,145.74,145.56,145.68,10106.0,143.0762,143.2531,143.0762,143.1941,10106.0
2023-07-17 13:45:00,145.69,145.7,145.3,145.45,64743.0,143.204,143.2138,142.8206,142.9681,64743.0
2023-07-17 13:50:00,145.46,145.57,145.43,145.45,15473.0,142.9779,143.086,142.9484,142.9681,15473.0
2023-07-17 13:55:00,145.43,145.55,145.33,145.55,10496.0,142.9484,143.0664,142.8501,143.0664,10496.0
2023-07-17 14:00:00,145.56,145.57,145.26,145.42,35074.0,143.0762,143.086,142.7813,142.9386,35074.0
2023-07-17 14:05:00,145.44,145.44,145.2,145.23,14757.0,142.9582,142.9582,142.7223,142.7518,14757.0
2023-07-17 14:10:00,145.23,145.35,145.13,145.19,31961.0,142.7518,142.8698,142.6535,142.7125,31961.0
2023-07-17 14:15:00,145.2,145.25,145.05,145.22,18378.0,142.7223,142.7715,142.5749,142.742,18378.0
2023-07-17 14:20:00,145.22,145.5,145.21,145.49,16666.0,142.742,143.0172,142.7322,143.0074,16666.0
2023-07-17 14:25:00,145.49,145.5,145.33,145.5,13544.0,143.0074,143.0172,142.8501,143.0172,13544.0
2023-07-17 14:30:00,145.48,145.5,145.24,145.29,27193.0,142.9976,143.0172,142.7617,142.8108,27193.0
2023-07-17 14:35:00,145.31,145.35,145.19,145.25,12308.0,142.8305,142.8698,142.7125,142.7715,12308.0
2023-07-17 14:40:00,145.25,145.42,145.13,145.38,18511.0,142.7715,142.9386,142.6535,142.8993,18511.0
2023-07-17 14:45:00,145.4,145.44,145.31,145.35,13306.0,142.9189,142.9582,142.8305,142.8698,13306.0
2023-07-17 14:50:00,145.36,145.42,145.26,145.41,13780.0,142.8796,142.9386,142.7813,142.9287,13780.0
2023-07-17 14:55:00,145.43,145.57,145.3,145.35,22312.0,142.9484,143.086,142.8206,142.8698,22312.0
2023-07-17 15:00:00,145.36,145.85,145.35,145.8,30627.0,142.8796,143.3612,142.8698,143.3121,30627.0
2023-07-17 15:05:00,145.81,145.94,145.64,145.65,49413.0,143.3219,143.4497,143.1548,143.1647,49413.0
2023-07-17 15:10:00,145.64,145.83,145.61,145.72,66978.0,143.1548,143.3416,143.1253,143.2335,66978.0
2023-07-17 15:15:00,145.73,146.2,145.68,146.05,157191.0,143.2433,143.7053,143.1941,143.5578,157191.0
2023-07-17 15:20:00,146.08,146.5,146.07,146.49,290666.0,143.5873,144.0002,143.5775,143.9903,290666.0
2023-07-17 15:25:00,146.47,146.49,146.21,146.24,41375.0,143.9707,143.9903,143.7151,143.7446,41375.0
2023-07-17 15:30:00,146.23,146.25,145.89,146.02,42413.0,143.7348,143.7544,143.4006,143.5283,42413.0
2023-07-17 15:35:00,146.0,146.0,145.59,145.65,60889.0,143.5087,143.5087,143.1057,143.1647,60889.0
2023-07-17 15:40:00,145.65,145.83,145.6,145.64,96015.0,143.1647,143.3416,143.1155,143.1548,96015.0
2023-07-17 15:45:00,145.62,145.69,145.44,145.5,86048.0,143.1352,143.204,142.9582,143.0172,86048.0
2023-07-17 15:50:00,145.48,145.78,145.18,145.53,213330.0,142.9976,143.2924,142.7027,143.0467,213330.0
2023-07-17 15:55:00,145.53,145.78,145.22,145.5,428459.0,143.0467,143.2924,142.742,143.0172,428459.0
2023-07-18 09:30:00,143.8,144.16,142.81,143.1,291993.0,141.3462,141.7001,140.3731,140.6582,291993.0
2023-07-18 09:35:00,143.05,143.05,142.06,142.15,114518.0,140.609,140.609,139.6359,139.7244,114518.0
2023-07-18 09:40:00,142.17,142.43,141.92,142.21,129577.0,139.744,139.9996,139.4983,139.7834,129577.0
2023-07-18 09:45:00,142.19,142.68,142.17,142.5,99612.0,139.7637,140.2453,139.744,140.0684,99612.0
2023-07-18 09:50:00,142.5,142.82,141.91,142.56,96706.0,140.0684,140.3829,139.4885,140.1274,96706.0
2023-07-18 09:55:00,142.63,143.14,142.59,143.11,116734.0,140.1962,140.6975,140.1569,140.668,116734.0
2023-07-18 10:00:00,143.11,143.12,142.78,143.07,157612.0,140.668,140.6778,140.3436,140.6287,157612.0
2023-07-18 10:05:00,143.07,143.38,142.86,143.28,45414.0,140.6287,140.9334,140.4223,140.8351,45414.0
2023-07-18 10:10:00,143.28,143.51,143.2,143.49,24216.0,140.8351,141.0612,140.7565,141.0415,24216.0
2023-07-18 10:15:00,143.42,143.64,143.35,143.46,21971.0,140.9727,141.189,140.9039,141.012,21971.0
2023-07-18 10:20:00,143.48,143.56,143.17,143.25,38758.0,141.0317,141.1103,140.727,140.8056,38758.0
2023-07-18 10:25:00,143.25,143.27,142.93,143.25,25920.0,140.8056,140.8253,140.4911,140.8056,25920.0
2023-07-18 10:30:00,143.25,143.26,142.93,142.96,22297.0,140.8056,140.8154,140.4911,140.5206,22297.0
2023-07-18 10:35:00,142.97,143.11,142.89,142.98,35801.0,140.5304,140.668,140.4518,140.5402,35801.0
2023-07-18 10:40:00,143.0,143.11,142.94,143.04,75083.0,140.5599,140.668,140.5009,140.5992,75083.0
2023-07-18 10:45:00,143.06,143.56,143.05,143.51,43365.0,140.6188,141.1103,140.609,141.0612,43365.0
2023-07-18 10:50:00,143.55,143.55,143.14,143.21,25334.0,141.1005,141.1005,140.6975,140.7663,25334.0
2023-07-18 10:55:00,143.21,143.25,142.99,143.0,31004.0,140.7663,140.8056,140.55,140.5599,31004.0
2023-07-18 11:00:00,143.0,143.08,142.81,142.93,23726.0,140.5599,140.6385,140.3731,140.4911,23726.0
2023-07-18 11:05:00,142.9,143.1,142.82,143.09,63541.0,140.4616,140.6582,140.3829,140.6483,63541.0
2023-07-18 11:10:00,143.11,143.3,143.01,143.05,58186.0,140.668,140.8548,140.5697,140.609,58186.0
2023-07-18 11:15:00,143.05,143.2,142.92,143.09,20268.0,140.609,140.7565,140.4812,140.6483,20268.0
2023-07-18 11:20:00,143.14,143.14,142.97,143.05,22674.0,140.6975,140.6975,140.5304,140.609,22674.0
2023-07-18 11:25:00,143.06,143.15,142.95,143.0,49253.0,140.6188,140.7073,140.5107,140.5599,49253.0
2023-07-18 11:30:00,143.01,143.05,142.72,142.75,31127.0,140.5697,140.609,140.2847,140.3141,31127.0
2023-07-18 11:35:00,142.75,143.04,142.72,142.96,17348.0,140.3141,140.5992,140.2847,140.5206,17348.0
2023-07-18 11:40:00,142.96,143.12,142.89,143.03,17189.0,140.5206,140.6778,140.4518,140.5894,17189.0
2023-07-18 11:45:00,143.07,143.24,142.87,143.08,32054.0,140.6287,140.7958,140.4321,140.6385,32054.0
2023-07-18 11:50:00,143.02,143.31,143.0,143.05,27072.0,140.5795,140.8646,140.5599,140.609,27072.0
2023-07-18 11:55:00,143.07,143.49,143.05,143.48,24322.0,140.6287,141.0415,140.609,141.0317,24322.0
2023-07-18 12:00:00,143.49,143.49,143.0,143.0,26182.0,141.0415,141.0415,140.5599,140.5599,26182.0
2023-07-18 12:05:00,143.04,143.14,142.87,142.96,21930.0,140.5992,140.6975,140.4321,140.5206,21930.0
2023-07-18 12:10:00,142.96,143.08,142.88,143.01,12136.0,140.5206,140.6385,140.4419,140.5697,12136.0
2023-07-18 12:15:00,143.0,143.08,142.98,143.01,13711.0,140.5599,140.6385,140.5402,140.5697,13711.0
2023-07-18 12:20:00,143.05,143.11,142.82,142.87,27233.0,140.609,140.668,140.3829,140.4321,27233.0
2023-07-18 12:25:00,142.89,143.04,142.87,143.02,31108.0,140.4518,140.5992,140.4321,140.5795,31108.0
2023-07-18 12:30:00,143.01,143.03,142.82,142.86,29905.0,140.5697,140.5894,140.3829,140.4223,29905.0
2023-07-18 12:35:00,142.87,143.08,142.84,143.07,23540.0,140.4321,140.6385,140.4026,140.6287,23540.0
2023-07-18 12:40:00,143.05,143.11,142.89,143.06,84781.0,140.609,140.668,140.4518,140.6188,84781.0
2023-07-18 12:45:00,143.07,143.08,142.91,143.06,12947.0,140.6287,140.6385,140.4714,140.6188,12947.0
2023-07-18 12:50:00,143.05,143.06,142.84,142.87,7628.0,140.609,140.6188,140.4026,140.4321,7628.0
2023-07-18 12:55:00,142.91,143.12,142.88,143.12,40288.0,140.4714,140.6778,140.4419,140.6778,40288.0
2023-07-18 13:00:00,143.16,143.34,143.08,143.18,19004.0,140.7171,140.8941,140.6385,140.7368,19004.0
2023-07-18 13:05:00,143.19,143.44,143.17,143.3,28602.0,140.7466,140.9924,140.727,140.8548,28602.0
2023-07-18 13:10:00,143.33,143.54,143.33,143.5,14646.0,140.8842,141.0907,140.8842,141.0513,14646.0
2023-07-18 13:15:00,143.52,143.64,143.44,143.48,9058.0,141.071,141.189,140.9924,141.0317,9058.0
2023-07-18 13:20:00,143.5,143.54,143.22,143.32,18266.0,141.0513,141.0907,140.7761,140.8744,18266.0
2023-07-18 13:25:00,143.31,143.38,143.29,143.38,4122.0,140.8646,140.9334,140.8449,140.9334,4122.0
2023-07-18 13:30:00,143.37,143.37,143.28,143.31,7776.0,140.9236,140.9236,140.8351,140.8646,7776.0
2023-07-18 13:35:00,143.31,143.34,143.2,143.25,14363.0,140.8646,140.8941,140.7565,140.8056,14363.0
2023-07-18 13:40:00,143.25,143.54,143.22,143.34,19979.0,140.8056,141.0907,140.7761,140.8941,19979.0
2023-07-18 13:45:00,143.34,143.45,143.26,143.39,16252.0,140.8941,141.0022,140.8154,140.9432,16252.0
2023-07-18 13:50:00,143.41,143.5,143.38,143.43,9423.0,140.9629,141.0513,140.9334,140.9825,9423.0
2023-07-18 13:55:00,143.43,143.58,143.37,143.58,17790.0,140.9825,141.13,140.9236,141.13,17790.0
2023-07-18 14:00:00,143.62,143.74,143.57,143.6,26242.0,141.1693,141.2872,141.1201,141.1496,26242.0
2023-07-18 14:05:00,143.63,143.81,143.62,143.77,17299.0,141.1791,141.3561,141.1693,141.3167,17299.0
2023-07-18 14:10:00,143.79,143.98,143.76,143.97,17464.0,141.3364,141.5232,141.3069,141.5133,17464.0
2023-07-18 14:15:00,143.98,143.99,143.77,143.92,15892.0,141.5232,141.533,141.3167,141.4642,15892.0
2023-07-18 14:20:00,143.92,144.24,143.89,144.24,39911.0,141.4642,141.7787,141.4347,141.7787,39911.0
2023-07-18 14:25:00,144.24,144.31,144.06,144.22,28460.0,141.7787,141.8475,141.6018,141.7591,28460.0
2023-07-18 14:30:00,144.22,144.34,144.12,144.14,20287.0,141.7591,141.877,141.6608,141.6804,20287.0
2023-07-18 14:35:00,144.09,144.3,144.07,144.25,25755.0,141.6313,141.8377,141.6116,141.7885,25755.0
2023-07-18 14:40:00,144.27,144.27,144.02,144.1,34395.0,141.8082,141.8082,141.5625,141.6411,34395.0
2023-07-18 14:45:00,144.09,144.2,144.04,144.18,45325.0,141.6313,141.7394,141.5821,141.7197,45325.0
2023-07-18 14:50:00,144.25,144.25,144.04,144.17,26149.0,141.7885,141.7885,141.5821,141.7099,26149.0
2023-07-18 14:55:00,144.19,144.23,144.08,144.18,26006.0,141.7296,141.7689,141.6214,141.7197,26006.0
2023-07-18 15:00:00,144.18,144.21,143.93,144.14,27661.0,141.7197,141.7492,141.474,141.6804,27661.0
2023-07-18 15:05:00,144.12,144.36,144.1,144.36,26998.0,141.6608,141.8967,141.6411,141.8967,26998.0
2023-07-18 15:10:00,144.37,144.6,144.32,144.59,26252.0,141.9065,142.1326,141.8573,142.1227,26252.0
2023-07-18 15:15:00,144.64,144.7,144.51,144.56,25044.0,142.1719,142.2309,142.0441,142.0933,25044.0
2023-07-18 15:20:00,144.59,144.61,144.44,144.58,33956.0,142.1227,142.1424,141.9753,142.1129,33956.0
2023-07-18 15:25:00,144.57,144.58,144.32,144.53,32744.0,142.1031,142.1129,141.8573,142.0638,32744.0
2023-07-18 15:30:00,144.5,144.51,144.3,144.43,26466.0,142.0343,142.0441,141.8377,141.9655,26466.0
2023-07-18 15:35:00,144.43,144.72,144.36,144.7,29257.0,141.9655,142.2505,141.8967,142.2309,29257.0
2023-07-18 15:40:00,144.69,144.93,144.68,144.7,44715.0,142.221,142.4569,142.2112,142.2309,44715.0
2023-07-18 15:45:00,144.68,145.08,144.65,144.96,34748.0,142.2112,142.6044,142.1817,142.4864,34748.0
2023-07-18 15:50:00,144.98,145.15,144.74,144.83,117691.0,142.5061,142.6732,142.2702,142.3586,117691.0
2023-07-18 15:55:00,144.84,144.92,144.34,144.49,433580.0,142.3685,142.4471,141.877,142.0244,433580.0
2023-07-19 09:30:00,144.08,144.65,143.18,143.3,156943.0,141.6214,142.1817,140.7368,140.8548,156943.0
2023-07-19 09:35:00,143.26,143.51,142.48,143.04,127131.0,140.8154,141.0612,140.0487,140.5992,127131.0
2023-07-19 09:40:00,143.05,143.5,142.92,143.31,47705.0,140.609,141.0513,140.4812,140.8646,47705.0
2023-07-19 09:45:00,143.31,143.4,142.79,142.81,43687.0,140.8646,140.953,140.3535,140.3731,43687.0
2023-07-19 09:50:00,142.78,142.8,142.33,142.5,66123.0,140.3436,140.3633,139.9013,140.0684,66123.0
2023-07-19 09:55:00,142.56,142.92,142.4,142.68,47457.0,140.1274,140.4812,139.9701,140.2453,47457.0
2023-07-19 10:00:00,142.71,142.79,142.41,142.67,53405.0,140.2748,140.3535,139.9799,140.2355,53405.0
2023-07-19 10:05:00,142.63,142.83,142.35,142.47,47133.0,140.1962,140.3928,139.921,140.0389,47133.0
2023-07-19 10:10:00,142.54,142.7,142.35,142.4,62540.0,140.1077,140.265,139.921,139.9701,62540.0
2023-07-19 10:15:00,142.44,142.58,142.17,142.52,73721.0,140.0094,140.147,139.744,140.0881,73721.0
2023-07-19 10:20:00,142.5,142.87,142.49,142.86,27596.0,140.0684,140.4321,140.0586,140.4223,27596.0
2023-07-19 10:25:00,142.84,143.03,142.58,142.63,25873.0,140.4026,140.5894,140.147,140.1962,25873.0
2023-07-19 10:30:00,142.63,142.66,142.34,142.62,36544.0,140.1962,140.2257,139.9111,140.1864,36544.0
2023-07-19 10:35:00,142.56,142.64,142.22,142.53,15952.0,140.1274,140.206,139.7932,140.0979,15952.0
2023-07-19 10:40:00,142.52,143.03,142.41,142.9,24120.0,140.0881,140.5894,139.9799,140.4616,24120.0
2023-07-19 10:45:00,142.91,143.05,142.64,142.66,25259.0,140.4714,140.609,140.206,140.2257,25259.0
2023-07-19 10:50:00,142.62,142.67,141.84,141.9,68251.0,140.1864,140.2355,139.4197,139.4786,68251.0
2023-07-19 10:55:00,141.91,142.3,141.58,142.24,54447.0,139.4885,139.8718,139.1641,139.8128,54447.0
2023-07-19 11:00:00,142.22,142.41,142.1,142.21,28532.0,139.7932,139.9799,139.6752,139.7834,28532.0
2023-07-19 11:05:00,142.22,142.45,142.22,142.31,33929.0,139.7932,140.0193,139.7932,139.8816,33929.0
2023-07-19 11:10:00,142.37,142.69,142.35,142.51,21279.0,139.9406,140.2552,139.921,140.0782,21279.0
2023-07-19 11:15:00,142.47,142.6,142.42,142.46,30896.0,140.0389,140.1667,139.9898,140.0291,30896.0
2023-07-19 11:20:00,142.45,142.46,142.15,142.17,29653.0,140.0193,140.0291,139.7244,139.744,29653.0
2023-07-19 11:25:00,142.14,142.6,142.09,142.55,142540.0,139.7145,140.1667,139.6654,140.1176,142540.0
2023-07-19 11:30:00,142.58,142.79,142.43,142.77,16467.0,140.147,140.3535,139.9996,140.3338,16467.0
2023-07-19 11:35:00,142.74,142.78,142.51,142.53,17462.0,140.3043,140.3436,140.0782,140.0979,17462.0
2023-07-19 11:40:00,142.54,142.73,142.51,142.69,17717.0,140.1077,140.2945,140.0782,140.2552,17717.0
2023-07-19 11:45:00,142.68,142.86,142.64,142.83,23193.0,140.2453,140.4223,140.206,140.3928,23193.0
2023-07-19 11:50:00,142.8,142.81,142.55,142.63,20048.0,140.3633,140.3731,140.1176,140.1962,20048.0
2023-07-19 11:55:00,142.64,142.64,142.18,142.53,19013.0,140.206,140.206,139.7539,140.0979,19013.0
2023-07-19 12:00:00,142.54,142.69,142.42,142.62,20824.0,140.1077,140.2552,139.9898,140.1864,20824.0
2023-07-19 12:05:00,142.61,142.91,142.51,142.77,22995.0,140.1765,140.4714,140.0782,140.3338,22995.0
2023-07-19 12:10:00,142.79,142.94,142.58,142.63,24069.0,140.3535,140.5009,140.147,140.1962,24069.0
2023-07-19 12:15:00,142.64,142.64,142.42,142.51,21534.0,140.206,140.206,139.9898,140.0782,21534.0
2023-07-19 12:20:00,142.5,142.54,142.02,142.1,50894.0,140.0684,140.1077,139.5966,139.6752,50894.0
2023-07-19 12:25:00,142.08,142.22,141.86,142.05,32040.0,139.6556,139.7932,139.4393,139.6261,32040.0
2023-07-19 12:30:00,142.02,142.18,141.72,142.15,33312.0,139.5966,139.7539,139.3017,139.7244,33312.0
2023-07-19 12:35:00,142.15,142.16,141.83,141.99,25755.0,139.7244,139.7342,139.4098,139.5671,25755.0
2023-07-19 12:40:00,141.9,141.92,141.78,141.88,25422.0,139.4786,139.4983,139.3607,139.459,25422.0
2023-07-19 12:45:00,141.84,141.9,141.74,141.77,22930.0,139.4197,139.4786,139.3214,139.3509,22930.0
2023-07-19 12:50:00,141.76,142.01,141.73,142.01,26984.0,139.341,139.5868,139.3115,139.5868,26984.0
2023-07-19 12:55:00,142.02,142.02,141.8,141.83,12529.0,139.5966,139.5966,139.3804,139.4098,12529.0
2023-07-19 13:00:00,141.84,141.85,141.61,141.64,18401.0,139.4197,139.4295,139.1936,139.2231,18401.0
2023-07-19 13:05:00,141.61,141.61,141.29,141.3,27022.0,139.1936,139.1936,138.8791,138.8889,27022.0
2023-07-19 13:10:00,141.3,141.47,141.18,141.44,53800.0,138.8889,139.056,138.7709,139.0265,53800.0
2023-07-19 13:15:00,141.42,141.48,141.32,141.4,27553.0,139.0068,139.0658,138.9085,138.9872,27553.0
2023-07-19 13:20:00,141.41,141.5,141.35,141.42,13483.0,138.997,139.0855,138.938,139.0068,13483.0
2023-07-19 13:25:00,141.43,141.56,141.31,141.54,11427.0,139.0167,139.1444,138.8987,139.1248,11427.0
2023-07-19 13:30:00,141.51,141.63,141.31,141.31,13307.0,139.0953,139.2133,138.8987,138.8987,13307.0
2023-07-19 13:35:00,141.32,141.36,141.25,141.26,20511.0,138.9085,138.9479,138.8397,138.8496,20511.0
2023-07-19 13:40:00,141.25,141.52,141.24,141.5,10827.0,138.8397,139.1051,138.8299,139.0855,10827.0
2023-07-19 13:45:00,141.48,141.54,141.46,141.49,15358.0,139.0658,139.1248,139.0462,139.0756,15358.0
2023-07-19 13:50:00,141.5,141.65,141.43,141.55,51597.0,139.0855,139.2329,139.0167,139.1346,51597.0
2023-07-19 13:55:00,141.56,141.84,141.56,141.76,37626.0,139.1444,139.4197,139.1444,139.341,37626.0
2023-07-19 14:00:00,141.75,141.89,141.72,141.86,27752.0,139.3312,139.4688,139.3017,139.4393,27752.0
2023-07-19 14:05:00,141.84,141.9,141.66,141.74,30526.0,139.4197,139.4786,139.2427,139.3214,30526.0
2023-07-19 14:10:00,141.74,141.89,141.67,141.77,25039.0,139.3214,139.4688,139.2526,139.3509,25039.0
2023-07-19 14:15:00,141.75,141.78,141.58,141.59,17721.0,139.3312,139.3607,139.1641,139.1739,17721.0
2023-07-19 14:20:00,141.59,141.69,141.39,141.44,21955.0,139.1739,139.2722,138.9773,139.0265,21955.0
2023-07-19 14:25:00,141.42,141.54,141.38,141.43,16852.0,139.0068,139.1248,138.9675,139.0167,16852.0
2023-07-19 14:30:00,141.41,141.73,141.41,141.71,14570.0,138.997,139.3115,138.997,139.2919,14570.0
2023-07-19 14:35:00,141.67,141.77,141.63,141.66,12061.0,139.2526,139.3509,139.2133,139.2427,12061.0
2023-07-19 14:40:00,141.67,141.83,141.6,141.78,14233.0,139.2526,139.4098,139.1838,139.3607,14233.0
2023-07-19 14:45:00,141.74,141.76,141.59,141.64,9365.0,139.3214,139.341,139.1739,139.2231,9365.0
2023-07-19 14:50:00,141.64,141.65,141.4,141.48,11409.0,139.2231,139.2329,138.9872,139.0658,11409.0
2023-07-19 14:55:00,141.49,141.63,141.49,141.63,10150.0,139.0756,139.2133,139.0756,139.2133,10150.0
2023-07-19 15:00:00,141.62,141.79,141.62,141.73,28839.0,139.2034,139.3705,139.2034,139.3115,28839.0
2023-07-19 15:05:00,141.73,141.94,141.71,141.9,15365.0,139.3115,139.518,139.2919,139.4786,15365.0
2023-07-19 15:10:00,141.92,142.05,141.92,141.97,13429.0,139.4983,139.6261,139.4983,139.5474,13429.0
2023-07-19 15:15:00,141.99,142.19,141.99,142.11,23053.0,139.5671,139.7637,139.5671,139.6851,23053.0
2023-07-19 15:20:00,142.12,142.22,142.07,142.16,98835.0,139.6949,139.7932,139.6457,139.7342,98835.0
2023-07-19 15:25:00,142.17,142.35,142.11,142.28,55434.0,139.744,139.921,139.6851,139.8522,55434.0
2023-07-19 15:30:00,142.27,142.27,141.9,141.9,26510.0,139.8423,139.8423,139.4786,139.4786,26510.0
2023-07-19 15:35:00,141.89,141.91,141.73,141.78,26645.0,139.4688,139.4885,139.3115,139.3607,26645.0
2023-07-19 15:40:00,141.78,141.83,141.72,141.79,27828.0,139.3607,139.4098,139.3017,139.3705,27828.0
2023-07-19 15:45:00,141.78,141.92,141.72,141.83,30680.0,139.3607,139.4983,139.3017,139.4098,30680.0
2023-07-19 15:50:00,142.02,142.08,141.74,141.86,84506.0,139.5966,139.6556,139.3214,139.4393,84506.0
2023-07-19 15:55:00,141.83,141.91,141.74,141.75,255012.0,139.4098,139.4885,139.3214,139.3312,255012.0
2023-07-20 09:30:00,137.82,138.19,137.05,137.93,347259.0,135.4683,135.832,134.7114,135.5764,347259.0
2023-07-20 09:35:00,137.81,137.87,136.65,136.97,122448.0,135.4584,135.5174,134.3182,134.6328,122448.0
2023-07-20 09:40:00,136.95,137.28,136.53,136.88,143555.0,134.6131,134.9375,134.2003,134.5443,143555.0
2023-07-20 09:45:00,136.88,136.88,135.91,136.83,135022.0,134.5443,134.5443,133.5909,134.4952,135022.0
2023-07-20 09:50:00,136.8,137.3,136.57,136.68,101330.0,134.4657,134.9571,134.2396,134.3477,101330.0
2023-07-20 09:55:00,136.65,136.73,136.0,136.59,73030.0,134.3182,134.3969,133.6793,134.2593,73030.0
2023-07-20 10:00:00,136.59,136.73,136.3,136.41,65362.0,134.2593,134.3969,133.9742,134.0823,65362.0
2023-07-20 10:05:00,136.4,136.61,136.04,136.21,60020.0,134.0725,134.2789,133.7186,133.8857,60020.0
2023-07-20 10:10:00,136.2,136.81,136.07,136.6,59070.0,133.8759,134.4755,133.7481,134.2691,59070.0
2023-07-20 10:15:00,136.61,136.65,135.98,136.03,59116.0,134.2789,134.3182,133.6597,133.7088,59116.0
2023-07-20 10:20:00,136.03,136.58,135.82,136.11,77000.0,133.7088,134.2494,133.5024,133.7874,77000.0
2023-07-20 10:25:00,136.09,136.2,135.88,136.05,66910.0,133.7678,133.8759,133.5614,133.7285,66910.0
2023-07-20 10:30:00,136.06,136.07,135.57,135.67,71991.0,133.7383,133.7481,133.2567,133.355,71991.0
2023-07-20 10:35:00,135.64,135.79,135.03,135.03,99256.0,133.3255,133.4729,132.7259,132.7259,99256.0
2023-07-20 10:40:00,135.05,135.41,135.04,135.1,72346.0,132.7455,133.0994,132.7357,132.7947,72346.0
2023-07-20 10:45:00,135.13,135.5,134.94,135.39,92312.0,132.8242,133.1879,132.6374,133.0797,92312.0
2023-07-20 10:50:00,135.39,135.58,135.21,135.41,105896.0,133.0797,133.2665,132.9028,133.0994,105896.0
2023-07-20 10:55:00,135.42,135.59,135.27,135.4,51294.0,133.1092,133.2763,132.9618,133.0896,51294.0
2023-07-20 11:00:00,135.39,135.76,135.28,135.73,50298.0,133.0797,133.4434,132.9716,133.4139,50298.0
2023-07-20 11:05:00,135.74,136.14,135.74,135.99,50398.0,133.4238,133.8169,133.4238,133.6695,50398.0
2023-07-20 11:10:00,136.01,136.12,135.76,135.85,36892.0,133.6891,133.7973,133.4434,133.5319,36892.0
2023-07-20 11:15:00,135.84,135.99,135.45,135.49,34739.0,133.5221,133.6695,133.1387,133.178,34739.0
2023-07-20 11:20:00,135.5,135.74,135.38,135.42,37750.0,133.1879,133.4238,133.0699,133.1092,37750.0
2023-07-20 11:25:00,135.4,135.63,135.38,135.54,31897.0,133.0896,133.3156,133.0699,133.2272,31897.0
2023-07-20 11:30:00,135.53,135.89,135.5,135.75,47887.0,133.2173,133.5712,133.1879,133.4336,47887.0
2023-07-20 11:35:00,135.75,136.13,135.72,135.99,23089.0,133.4336,133.8071,133.4041,133.6695,23089.0
2023-07-20 11:40:00,135.96,135.97,135.68,135.68,21971.0,133.64,133.6498,133.3648,133.3648,21971.0
2023-07-20 11:45:00,135.66,135.68,135.49,135.5,28454.0,133.3451,133.3648,133.178,133.1879,28454.0
2023-07-20 11:50:00,135.48,135.61,135.18,135.18,39112.0,133.1682,133.296,132.8733,132.8733,39112.0
2023-07-20 11:55:00,135.18,135.18,134.45,134.86,102767.0,132.8733,132.8733,132.1558,132.5588,102767.0
2023-07-20 12:00:00,134.87,135.28,134.77,135.25,44520.0,132.5686,132.9716,132.4703,132.9421,44520.0
2023-07-20 12:05:00,135.23,135.28,134.99,135.14,24981.0,132.9225,132.9716,132.6866,132.834,24981.0
2023-07-20 12:10:00,135.14,135.33,135.04,135.32,42961.0,132.834,133.0208,132.7357,133.0109,42961.0
2023-07-20 12:15:00,135.31,135.48,135.12,135.13,37133.0,133.0011,133.1682,132.8143,132.8242,37133.0
2023-07-20 12:20:00,135.15,135.17,134.77,134.81,35728.0,132.8438,132.8635,132.4703,132.5096,35728.0
2023-07-20 12:25:00,134.81,135.0,134.78,134.81,32690.0,132.5096,132.6964,132.4801,132.5096,32690.0
2023-07-20 12:30:00,134.81,134.99,134.55,134.55,47676.0,132.5096,132.6866,132.2541,132.2541,47676.0
2023-07-20 12:35:00,134.55,134.78,134.52,134.69,26802.0,132.2541,132.4801,132.2246,132.3917,26802.0
2023-07-20 12:40:00,134.69,135.04,134.68,134.91,23212.0,132.3917,132.7357,132.3818,132.6079,23212.0
2023-07-20 12:45:00,134.91,134.99,134.82,134.95,20466.0,132.6079,132.6866,132.5195,132.6472,20466.0
2023-07-20 12:50:00,134.97,135.19,134.93,135.14,33224.0,132.6669,132.8831,132.6276,132.834,33224.0
2023-07-20 12:55:00,135.12,135.18,134.92,134.95,29897.0,132.8143,132.8733,132.6177,132.6472,29897.0
2023-07-20 13:00:00,134.93,135.08,134.79,135.02,31847.0,132.6276,132.775,132.49,132.716,31847.0
2023-07-20 13:05:00,135.01,135.15,134.92,135.09,28605.0,132.7062,132.8438,132.6177,132.7848,28605.0
2023-07-20 13:10:00,135.08,135.34,135.0,135.26,34973.0,132.775,133.0306,132.6964,132.9519,34973.0
2023-07-20 13:15:00,135.28,135.3,135.09,135.17,42397.0,132.9716,132.9913,132.7848,132.8635,42397.0
2023-07-20 13:20:00,135.18,135.63,135.17,135.53,41273.0,132.8733,133.3156,132.8635,133.2173,41273.0
2023-07-20 13:25:00,135.52,135.76,135.46,135.75,19164.0,133.2075,133.4434,133.1485,133.4336,19164.0
2023-07-20 13:30:00,135.74,135.93,135.67,135.92,27727.0,133.4238,133.6105,133.355,133.6007,27727.0
2023-07-20 13:35:00,135.94,135.94,135.64,135.65,27538.0,133.6203,133.6203,133.3255,133.3353,27538.0
2023-07-20 13:40:00,135.64,135.84,135.55,135.72,25979.0,133.3255,133.5221,133.237,133.4041,25979.0
2023-07-20 13:45:00,135.68,135.85,135.68,135.76,21744.0,133.3648,133.5319,133.3648,133.4434,21744.0
2023-07-20 13:50:00,135.76,135.87,135.56,135.59,23399.0,133.4434,133.5515,133.2468,133.2763,23399.0
2023-07-20 13:55:00,135.55,135.58,135.37,135.44,26721.0,133.237,133.2665,133.0601,133.1289,26721.0
2023-07-20 14:00:00,135.39,135.42,135.17,135.2,29765.0,133.0797,133.1092,132.8635,132.893,29765.0
2023-07-20 14:05:00,135.19,135.34,135.13,135.23,26350.0,132.8831,133.0306,132.8242,132.9225,26350.0
2023-07-20 14:10:00,135.21,135.44,135.17,135.38,31330.0,132.9028,133.1289,132.8635,133.0699,31330.0
2023-07-20 14:15:00,135.38,135.43,135.12,135.18,32962.0,133.0699,133.119,132.8143,132.8733,32962.0
2023-07-20 14:20:00,135.16,135.24,135.0,135.15,23257.0,132.8537,132.9323,132.6964,132.8438,23257.0
2023-07-20 14:25:00,135.13,135.13,134.74,134.74,32374.0,132.8242,132.8242,132.4408,132.4408,32374.0
2023-07-20 14:30:00,134.76,134.89,134.66,134.76,45821.0,132.4605,132.5883,132.3622,132.4605,45821.0
2023-07-20 14:35:00,134.74,134.99,134.71,134.86,43246.0,132.4408,132.6866,132.4113,132.5588,43246.0
2023-07-20 14:40:00,134.85,134.9,134.62,134.72,30186.0,132.5489,132.5981,132.3229,132.4212,30186.0
2023-07-20 14:45:00,134.72,134.94,134.69,134.85,23515.0,132.4212,132.6374,132.3917,132.5489,23515.0
2023-07-20 14:50:00,134.83,134.9,134.61,134.66,27507.0,132.5293,132.5981,132.313,132.3622,27507.0
2023-07-20 14:55:00,134.65,134.65,134.46,134.48,40380.0,132.3524,132.3524,132.1656,132.1853,40380.0
2023-07-20 15:00:00,134.5,134.63,134.19,134.19,76181.0,132.2049,132.3327,131.9002,131.9002,76181.0
2023-07-20 15:05:00,134.2,134.2,133.87,133.93,93850.0,131.91,131.91,131.5857,131.6446,93850.0
2023-07-20 15:10:00,133.91,134.13,133.85,134.05,56137.0,131.625,131.8412,131.566,131.7626,56137.0
2023-07-20 15:15:00,134.04,134.08,133.65,133.66,148989.0,131.7528,131.7921,131.3694,131.3792,148989.0
2023-07-20 15:20:00,133.67,133.82,133.52,133.56,73071.0,131.3891,131.5365,131.2416,131.281,73071.0
2023-07-20 15:25:00,133.57,133.94,133.57,133.82,69179.0,131.2908,131.6545,131.2908,131.5365,69179.0
2023-07-20 15:30:00,133.81,134.62,133.81,134.45,91971.0,131.5267,132.3229,131.5267,132.1558,91971.0
2023-07-20 15:35:00,134.41,134.62,134.22,134.34,71657.0,132.1165,132.3229,131.9297,132.0476,71657.0
2023-07-20 15:40:00,134.34,134.68,134.33,134.52,68014.0,132.0476,132.3818,132.0378,132.2246,68014.0
2023-07-20 15:45:00,134.5,134.51,134.18,134.28,81864.0,132.2049,132.2147,131.8904,131.9887,81864.0
2023-07-20 15:50:00,134.3,134.62,134.25,134.29,158368.0,132.0083,132.3229,131.9592,131.9985,158368.0
2023-07-20 15:55:00,134.27,134.27,133.98,134.04,582979.0,131.9788,131.9788,131.6938,131.7528,582979.0
2023-07-21 09:30:00,135.17,136.68,135.15,136.44,270725.0,132.8635,134.3477,132.8438,134.1118,270725.0
2023-07-21 09:35:00,136.55,136.65,135.8,135.84,55444.0,134.2199,134.3182,133.4827,133.5221,55444.0
2023-07-21 09:40:00,135.89,136.21,135.7,136.17,46263.0,133.5712,133.8857,133.3844,133.8464,46263.0
2023-07-21 09:45:00,136.21,136.62,135.51,135.72,44693.0,133.8857,134.2887,133.1977,133.4041,44693.0
2023-07-21 09:50:00,135.63,135.76,135.28,135.31,35099.0,133.3156,133.4434,132.9716,133.0011,35099.0
2023-07-21 09:55:00,135.31,135.62,135.2,135.61,45482.0,133.0011,133.3058,132.893,133.296,45482.0
2023-07-21 10:00:00,135.63,135.72,135.21,135.43,47859.0,133.3156,133.4041,132.9028,133.119,47859.0
2023-07-21 10:05:00,135.42,136.03,135.35,135.93,64472.0,133.1092,133.7088,133.0404,133.6105,64472.0
2023-07-21 10:10:00,135.94,136.17,135.87,136.0,54373.0,133.6203,133.8464,133.5515,133.6793,54373.0
2023-07-21 10:15:00,136.0,136.8,135.91,136.73,83379.0,133.6793,134.4657,133.5909,134.3969,83379.0
2023-07-21 10:20:00,136.72,136.75,136.13,136.13,38287.0,134.387,134.4165,133.8071,133.8071,38287.0
2023-07-21 10:25:00,136.11,136.17,135.68,135.68,24745.0,133.7874,133.8464,133.3648,133.3648,24745.0
2023-07-21 10:30:00,135.7,135.85,135.54,135.68,27574.0,133.3844,133.5319,133.2272,133.3648,27574.0
2023-07-21 10:35:00,135.67,135.95,135.38,135.48,28952.0,133.355,133.6302,133.0699,133.1682,28952.0
2023-07-21 10:40:00,135.46,136.0,135.43,135.93,27574.0,133.1485,133.6793,133.119,133.6105,27574.0
2023-07-21 10:45:00,135.93,136.13,135.73,135.88,29378.0,133.6105,133.8071,133.4139,133.5614,29378.0
2023-07-21 10:50:00,135.9,136.06,135.56,135.56,24417.0,133.581,133.7383,133.2468,133.2468,24417.0
2023-07-21 10:55:00,135.6,135.69,135.42,135.65,22844.0,133.2861,133.3746,133.1092,133.3353,22844.0
2023-07-21 11:00:00,135.66,135.9,135.64,135.69,24558.0,133.3451,133.581,133.3255,133.3746,24558.0
2023-07-21 11:05:00,135.68,136.15,135.67,136.09,33327.0,133.3648,133.8268,133.355,133.7678,33327.0
2023-07-21 11:10:00,136.15,136.25,135.96,136.02,45446.0,133.8268,133.9251,133.64,133.699,45446.0
2023-07-21 11:15:00,136.09,136.29,136.07,136.13,28992.0,133.7678,133.9644,133.7481,133.8071,28992.0
2023-07-21 11:20:00,136.11,136.43,136.11,136.35,31476.0,133.7874,134.102,133.7874,134.0233,31476.0
2023-07-21 11:25:00,136.38,136.53,136.33,136.38,31814.0,134.0528,134.2003,134.0037,134.0528,31814.0
2023-07-21 11:30:00,136.35,136.46,136.19,136.26,32524.0,134.0233,134.1315,133.8661,133.9349,32524.0
2023-07-21 11:35:00,136.28,136.3,136.13,136.26,20489.0,133.9545,133.9742,133.8071,133.9349,20489.0
2023-07-21 11:40:00,136.23,136.26,135.89,135.92,36176.0,133.9054,133.9349,133.5712,133.6007,36176.0
2023-07-21 11:45:00,135.87,136.27,135.83,136.27,19495.0,133.5515,133.9447,133.5122,133.9447,19495.0
2023-07-21 11:50:00,136.26,136.45,136.07,136.14,29726.0,133.9349,134.1216,133.7481,133.8169,29726.0
2023-07-21 11:55:00,136.05,136.33,136.05,136.29,19724.0,133.7285,134.0037,133.7285,133.9644,19724.0
2023-07-21 12:00:00,136.33,136.45,136.14,136.15,21777.0,134.0037,134.1216,133.8169,133.8268,21777.0
2023-07-21 12:05:00,136.11,136.24,135.99,136.01,22625.0,133.7874,133.9152,133.6695,133.6891,22625.0
2023-07-21 12:10:00,136.02,136.17,135.93,135.99,26667.0,133.699,133.8464,133.6105,133.6695,26667.0
2023-07-21 12:15:00,135.98,136.47,135.97,136.37,42258.0,133.6597,134.1413,133.6498,134.043,42258.0
2023-07-21 12:20:00,136.4,136.49,136.35,136.45,31532.0,134.0725,134.161,134.0233,134.1216,31532.0
2023-07-21 12:25:00,136.45,136.46,136.19,136.21,23968.0,134.1216,134.1315,133.8661,133.8857,23968.0
2023-07-21 12:30:00,136.21,136.4,136.17,136.22,24949.0,133.8857,134.0725,133.8464,133.8956,24949.0
2023-07-21 12:35:00,136.19,136.19,136.08,136.12,15943.0,133.8661,133.8661,133.758,133.7973,15943.0
2023-07-21 12:40:00,136.09,136.15,135.93,136.0,17342.0,133.7678,133.8268,133.6105,133.6793,17342.0
2023-07-21 12:45:00,136.0,136.1,135.89,136.03,14657.0,133.6793,133.7776,133.5712,133.7088,14657.0
2023-07-21 12:50:00,136.04,136.22,136.01,136.2,60902.0,133.7186,133.8956,133.6891,133.8759,60902.0
2023-07-21 12:55:00,136.17,136.34,136.09,136.28,20708.0,133.8464,134.0135,133.7678,133.9545,20708.0
2023-07-21 13:00:00,136.27,136.42,136.23,136.36,23098.0,133.9447,134.0922,133.9054,134.0332,23098.0
2023-07-21 13:05:00,136.38,136.45,136.21,136.25,40229.0,134.0528,134.1216,133.8857,133.9251,40229.0
2023-07-21 13:10:00,136.26,136.48,136.26,136.34,17798.0,133.9349,134.1511,133.9349,134.0135,17798.0
2023-07-21 13:15:00,136.38,136.47,136.35,136.41,20677.0,134.0528,134.1413,134.0233,134.0823,20677.0
2023-07-21 13:20:00,136.36,136.36,136.22,136.32,9218.0,134.0332,134.0332,133.8956,133.9939,9218.0
2023-07-21 13:25:00,136.31,136.45,136.25,136.44,23378.0,133.984,134.1216,133.9251,134.1118,23378.0
2023-07-21 13:30:00,136.45,136.47,136.33,136.37,32406.0,134.1216,134.1413,134.0037,134.043,32406.0
2023-07-21 13:35:00,136.42,136.47,136.34,136.44,21669.0,134.0922,134.1413,134.0135,134.1118,21669.0
2023-07-21 13:40:00,136.43,136.61,136.41,136.53,52565.0,134.102,134.2789,134.0823,134.2003,52565.0
2023-07-21 13:45:00,136.52,136.64,136.45,136.63,18283.0,134.1904,134.3084,134.1216,134.2986,18283.0
2023-07-21 13:50:00,136.64,136.91,136.62,136.9,27619.0,134.3084,134.5738,134.2887,134.564,27619.0
2023-07-21 13:55:00,136.88,137.07,136.75,136.99,74259.0,134.5443,134.7311,134.4165,134.6524,74259.0
2023-07-21 14:00:00,136.99,137.03,136.57,136.57,22329.0,134.6524,134.6917,134.2396,134.2396,22329.0
2023-07-21 14:05:00,136.57,136.63,136.46,136.54,18884.0,134.2396,134.2986,134.1315,134.2101,18884.0
2023-07-21 14:10:00,136.53,136.55,136.26,136.26,16610.0,134.2003,134.2199,133.9349,133.9349,16610.0
2023-07-21 14:15:00,136.29,136.46,136.25,136.4,13460.0,133.9644,134.1315,133.9251,134.0725,13460.0
2023-07-21 14:20:00,136.4,136.43,136.29,136.35,20695.0,134.0725,134.102,133.9644,134.0233,20695.0
2023-07-21 14:25:00,136.36,136.45,136.27,136.38,17324.0,134.0332,134.1216,133.9447,134.0528,17324.0
2023-07-21 14:30:00,136.39,136.42,136.25,136.29,20370.0,134.0627,134.0922,133.9251,133.9644,20370.0
2023-07-21 14:35:00,136.31,136.49,136.31,136.41,24199.0,133.984,134.161,133.984,134.0823,24199.0
2023-07-21 14:40:00,136.41,136.65,136.41,136.62,20941.0,134.0823,134.3182,134.0823,134.2887,20941.0
2023-07-21 14:45:00,136.64,136.7,136.53,136.53,24254.0,134.3084,134.3674,134.2003,134.2003,24254.0
2023-07-21 14:50:00,136.53,136.57,136.42,136.49,19975.0,134.2003,134.2396,134.0922,134.161,19975.0
2023-07-21 14:55:00,136.48,136.51,136.34,136.36,18106.0,134.1511,134.1806,134.0135,134.0332,18106.0
2023-07-21 15:00:00,136.38,136.39,136.26,136.27,19020.0,134.0528,134.0627,133.9349,133.9447,19020.0
2023-07-21 15:05:00,136.23,136.26,135.95,135.95,27244.0,133.9054,133.9349,133.6302,133.6302,27244.0
2023-07-21 15:10:00,135.92,136.01,135.84,136.01,29444.0,133.6007,133.6891,133.5221,133.6891,29444.0
2023-07-21 15:15:00,136.01,136.16,135.88,136.15,29203.0,133.6891,133.8366,133.5614,133.8268,29203.0
2023-07-21 15:20:00,136.16,136.29,136.01,136.16,25002.0,133.8366,133.9644,133.6891,133.8366,25002.0
2023-07-21 15:25:00,136.16,136.25,136.09,136.22,31927.0,133.8366,133.9251,133.7678,133.8956,31927.0
2023-07-21 15:30:00,136.26,136.4,136.16,136.4,40133.0,133.9349,134.0725,133.8366,134.0725,40133.0
2023-07-21 15:35:00,136.4,136.56,136.32,136.52,49408.0,134.0725,134.2298,133.9939,134.1904,49408.0
2023-07-21 15:40:00,136.52,136.6,136.38,136.46,47916.0,134.1904,134.2691,134.0528,134.1315,47916.0
2023-07-21 15:45:00,136.47,136.75,136.46,136.66,62876.0,134.1413,134.4165,134.1315,134.3281,62876.0
2023-07-21 15:50:00,136.65,137.3,136.17,136.99,227518.0,134.3182,134.9571,133.8464,134.6524,227518.0
2023-07-21 15:55:00,136.95,136.97,136.18,136.35,382236.0,134.6131,134.6328,133.8562,134.0233,382236.0
2023-07-24 09:30:00,137.54,139.03,137.54,138.67,205834.0,135.193,136.6576,135.193,136.3038,205834.0
2023-07-24 09:35:00,138.7,138.9,137.97,138.05,44386.0,136.3332,136.5298,135.6157,135.6943,44386.0
2023-07-24 09:40:00,138.05,138.73,137.89,138.72,30359.0,135.6943,136.3627,135.5371,136.3529,30359.0
2023-07-24 09:45:00,138.67,139.08,137.76,138.11,31689.0,136.3038,136.7068,135.4093,135.7533,31689.0
2023-07-24 09:50:00,138.05,138.28,137.14,137.22,29131.0,135.6943,135.9204,134.7999,134.8785,29131.0
2023-07-24 09:55:00,137.14,137.59,137.14,137.56,22193.0,134.7999,135.2422,134.7999,135.2127,22193.0
2023-07-24 10:00:00,137.54,137.64,137.17,137.28,31255.0,135.193,135.2913,134.8294,134.9375,31255.0
2023-07-24 10:05:00,137.3,137.59,137.18,137.3,28776.0,134.9571,135.2422,134.8392,134.9571,28776.0
2023-07-24 10:10:00,137.32,137.8,137.11,137.71,34551.0,134.9768,135.4486,134.7704,135.3601,34551.0
2023-07-24 10:15:00,137.75,137.78,137.44,137.64,19354.0,135.3995,135.4289,135.0947,135.2913,19354.0
2023-07-24 10:20:00,137.67,137.88,137.49,137.49,17528.0,135.3208,135.5272,135.1439,135.1439,17528.0
2023-07-24 10:25:00,137.4,137.71,137.27,137.62,18089.0,135.0554,135.3601,134.9276,135.2717,18089.0
2023-07-24 10:30:00,137.65,137.68,137.22,137.36,29856.0,135.3012,135.3307,134.8785,135.0161,29856.0
2023-07-24 10:35:00,137.34,137.69,137.24,137.31,18875.0,134.9965,135.3405,134.8982,134.967,18875.0
2023-07-24 10:40:00,137.35,137.52,137.32,137.42,15989.0,135.0063,135.1734,134.9768,135.0751,15989.0
2023-07-24 10:45:00,137.4,137.56,137.25,137.46,22420.0,135.0554,135.2127,134.908,135.1144,22420.0
2023-07-24 10:50:00,137.51,137.64,137.26,137.61,21112.0,135.1636,135.2913,134.9178,135.2618,21112.0
2023-07-24 10:55:00,137.58,137.69,137.44,137.44,15467.0,135.2324,135.3405,135.0947,135.0947,15467.0
2023-07-24 11:00:00,137.46,137.52,137.22,137.37,24539.0,135.1144,135.1734,134.8785,135.0259,24539.0
2023-07-24 11:05:00,137.36,137.36,136.98,137.04,24124.0,135.0161,135.0161,134.6426,134.7016,24124.0
2023-07-24 11:10:00,137.08,137.7,137.05,137.68,29877.0,134.7409,135.3503,134.7114,135.3307,29877.0
2023-07-24 11:15:00,137.69,138.0,137.67,137.98,32446.0,135.3405,135.6452,135.3208,135.6255,32446.0
2023-07-24 11:20:00,137.97,137.98,137.7,137.79,15272.0,135.6157,135.6255,135.3503,135.4388,15272.0
2023-07-24 11:25:00,137.78,137.83,137.63,137.64,22359.0,135.4289,135.4781,135.2815,135.2913,22359.0
2023-07-24 11:30:00,137.63,137.73,137.31,137.37,14291.0,135.2815,135.3798,134.967,135.0259,14291.0
2023-07-24 11:35:00,137.34,137.4,136.93,137.04,31580.0,134.9965,135.0554,134.5935,134.7016,31580.0
2023-07-24 11:40:00,137.04,137.11,136.89,137.0,16595.0,134.7016,134.7704,134.5541,134.6623,16595.0
2023-07-24 11:45:00,137.0,137.12,136.85,137.06,35701.0,134.6623,134.7802,134.5148,134.7212,35701.0
2023-07-24 11:50:00,137.1,137.32,137.09,137.15,18007.0,134.7606,134.9768,134.7507,134.8097,18007.0
2023-07-24 11:55:00,137.15,137.39,137.15,137.31,16931.0,134.8097,135.0456,134.8097,134.967,16931.0
2023-07-24 12:00:00,137.33,137.62,137.23,137.35,30500.0,134.9866,135.2717,134.8883,135.0063,30500.0
2023-07-24 12:05:00,137.35,137.43,137.21,137.28,17543.0,135.0063,135.0849,134.8687,134.9375,17543.0
2023-07-24 12:10:00,137.33,137.45,137.23,137.32,17757.0,134.9866,135.1046,134.8883,134.9768,17757.0
2023-07-24 12:15:00,137.34,137.42,137.0,137.11,28685.0,134.9965,135.0751,134.6623,134.7704,28685.0
2023-07-24 12:20:00,137.14,137.15,136.93,136.96,14395.0,134.7999,134.8097,134.5935,134.6229,14395.0
2023-07-24 12:25:00,136.92,137.48,136.92,137.47,22854.0,134.5836,135.1341,134.5836,135.1242,22854.0
2023-07-24 12:30:00,137.47,137.7,137.37,137.68,30240.0,135.1242,135.3503,135.0259,135.3307,30240.0
2023-07-24 12:35:00,137.71,137.91,137.64,137.9,31999.0,135.3601,135.5567,135.2913,135.5469,31999.0
2023-07-24 12:40:00,137.89,137.96,137.81,137.94,28067.0,135.5371,135.6059,135.4584,135.5862,28067.0
2023-07-24 12:45:00,137.97,138.0,137.82,137.98,21593.0,135.6157,135.6452,135.4683,135.6255,21593.0
2023-07-24 12:50:00,137.99,138.25,137.94,138.25,35241.0,135.6354,135.8909,135.5862,135.8909,35241.0
2023-07-24 12:55:00,138.25,138.43,138.14,138.21,31484.0,135.8909,136.0679,135.7828,135.8516,31484.0
2023-07-24 13:00:00,138.2,138.2,137.62,137.72,32370.0,135.8418,135.8418,135.2717,135.37,32370.0
2023-07-24 13:05:00,137.72,138.01,137.69,137.87,30031.0,135.37,135.655,135.3405,135.5174,30031.0
2023-07-24 13:10:00,137.9,138.01,137.89,137.97,22209.0,135.5469,135.655,135.5371,135.6157,22209.0
2023-07-24 13:15:00,137.97,138.02,137.88,137.92,15927.0,135.6157,135.6649,135.5272,135.5666,15927.0
2023-07-24 13:20:00,137.9,138.06,137.87,138.06,30110.0,135.5469,135.7042,135.5174,135.7042,30110.0
2023-07-24 13:25:00,138.05,138.06,137.88,138.05,24937.0,135.6943,135.7042,135.5272,135.6943,24937.0
2023-07-24 13:30:00,138.05,138.07,137.95,138.0,35019.0,135.6943,135.714,135.596,135.6452,35019.0
2023-07-24 13:35:00,138.01,138.26,137.98,138.14,46477.0,135.655,135.9008,135.6255,135.7828,46477.0
2023-07-24 13:40:00,138.16,138.22,138.02,138.05,13423.0,135.8025,135.8614,135.6649,135.6943,13423.0
2023-07-24 13:45:00,138.09,138.14,137.98,138.04,20153.0,135.7337,135.7828,135.6255,135.6845,20153.0
2023-07-24 13:50:00,138.05,138.14,137.89,137.96,29316.0,135.6943,135.7828,135.5371,135.6059,29316.0
2023-07-24 13:55:00,137.94,138.07,137.83,137.93,31066.0,135.5862,135.714,135.4781,135.5764,31066.0
2023-07-24 14:00:00,137.93,138.3,137.89,138.29,20983.0,135.5764,135.9401,135.5371,135.9302,20983.0
2023-07-24 14:05:00,138.29,138.46,138.1,138.14,65550.0,135.9302,136.0973,135.7435,135.7828,65550.0
2023-07-24 14:10:00,138.13,138.21,138.05,138.05,21783.0,135.773,135.8516,135.6943,135.6943,21783.0
2023-07-24 14:15:00,138.05,138.22,137.98,138.19,39859.0,135.6943,135.8614,135.6255,135.832,39859.0
2023-07-24 14:20:00,138.19,138.24,138.04,138.08,20496.0,135.832,135.8811,135.6845,135.7238,20496.0
2023-07-24 14:25:00,138.1,138.25,138.07,138.16,16746.0,135.7435,135.8909,135.714,135.8025,16746.0
2023-07-24 14:30:00,138.14,138.18,138.01,138.12,31698.0,135.7828,135.8221,135.655,135.7631,31698.0
2023-07-24 14:35:00,138.12,138.24,137.99,138.09,27956.0,135.7631,135.8811,135.6354,135.7337,27956.0
2023-07-24 14:40:00,138.07,138.16,137.88,137.91,24033.0,135.714,135.8025,135.5272,135.5567,24033.0
2023-07-24 14:45:00,137.91,138.12,137.83,138.12,21394.0,135.5567,135.7631,135.4781,135.7631,21394.0
2023-07-24 14:50:00,138.16,138.38,138.11,138.38,18536.0,135.8025,136.0187,135.7533,136.0187,18536.0
2023-07-24 14:55:00,138.39,138.44,138.32,138.35,20048.0,136.0285,136.0777,135.9597,135.9892,20048.0
2023-07-24 15:00:00,138.35,138.36,138.05,138.18,37123.0,135.9892,135.999,135.6943,135.8221,37123.0
2023-07-24 15:05:00,138.2,138.21,138.01,138.1,28071.0,135.8418,135.8516,135.655,135.7435,28071.0
2023-07-24 15:10:00,138.1,138.14,138.0,138.08,81106.0,135.7435,135.7828,135.6452,135.7238,81106.0
2023-07-24 15:15:00,138.06,138.23,138.0,138.15,39769.0,135.7042,135.8713,135.6452,135.7926,39769.0
2023-07-24 15:20:00,138.14,138.2,138.04,138.12,33064.0,135.7828,135.8418,135.6845,135.7631,33064.0
2023-07-24 15:25:00,138.11,138.15,137.9,137.92,33420.0,135.7533,135.7926,135.5469,135.5666,33420.0
2023-07-24 15:30:00,137.92,138.04,137.89,137.89,53386.0,135.5666,135.6845,135.5371,135.5371,53386.0
2023-07-24 15:35:00,137.89,137.98,137.87,137.89,55718.0,135.5371,135.6255,135.5174,135.5371,55718.0
2023-07-24 15:40:00,137.88,138.16,137.88,138.1,56129.0,135.5272,135.8025,135.5272,135.7435,56129.0
2023-07-24 15:45:00,138.11,138.13,137.91,137.91,86920.0,135.7533,135.773,135.5567,135.5567,86920.0
2023-07-24 15:50:00,137.94,138.02,137.74,137.97,118389.0,135.5862,135.6649,135.3896,135.6157,118389.0
2023-07-24 15:55:00,137.97,138.41,137.96,138.36,326377.0,135.6157,136.0482,135.6059,135.999,326377.0
2023-07-25 09:30:00,138.68,139.45,138.5,139.24,131099.0,136.3136,137.0705,136.1367,136.864,131099.0
2023-07-25 09:35:00,139.29,139.6,139.24,139.39,31277.0,136.9132,137.2179,136.864,137.0115,31277.0
2023-07-25 09:40:00,139.43,139.66,139.22,139.31,23008.0,137.0508,137.2769,136.8444,136.9328,23008.0
2023-07-25 09:45:00,139.35,139.81,139.23,139.56,36920.0,136.9722,137.4243,136.8542,137.1786,36920.0
2023-07-25 09:50:00,139.52,139.99,139.52,139.77,62328.0,137.1393,137.6012,137.1393,137.385,62328.0
2023-07-25 09:55:00,139.76,140.22,139.69,140.22,59966.0,137.3752,137.8273,137.3064,137.8273,59966.0
2023-07-25 10:00:00,140.18,140.34,140.1,140.15,34521.0,137.788,137.9453,137.7094,137.7585,34521.0
2023-07-25 10:05:00,140.17,140.29,139.97,140.18,29003.0,137.7782,137.8961,137.5816,137.788,29003.0
2023-07-25 10:10:00,140.13,140.52,140.13,140.48,39166.0,137.7388,138.1222,137.7388,138.0829,39166.0
2023-07-25 10:15:00,140.52,140.52,140.03,140.09,26647.0,138.1222,138.1222,137.6406,137.6995,26647.0
2023-07-25 10:20:00,140.06,140.27,139.96,140.12,23655.0,137.67,137.8765,137.5717,137.729,23655.0
2023-07-25 10:25:00,140.15,140.3,139.93,139.96,27171.0,137.7585,137.9059,137.5423,137.5717,27171.0
2023-07-25 10:30:00,139.96,140.08,139.65,140.03,24622.0,137.5717,137.6897,137.267,137.6406,24622.0
2023-07-25 10:35:00,140.04,140.21,139.87,140.17,23754.0,137.6504,137.8175,137.4833,137.7782,23754.0
2023-07-25 10:40:00,140.14,140.38,140.13,140.38,45905.0,137.7487,137.9846,137.7388,137.9846,45905.0
2023-07-25 10:45:00,140.38,140.52,140.19,140.29,20830.0,137.9846,138.1222,137.7978,137.8961,20830.0
2023-07-25 10:50:00,140.31,140.35,139.98,140.08,15031.0,137.9158,137.9551,137.5914,137.6897,15031.0
2023-07-25 10:55:00,140.11,140.35,139.99,140.22,18186.0,137.7192,137.9551,137.6012,137.8273,18186.0
2023-07-25 11:00:00,140.25,140.28,140.15,140.16,14933.0,137.8568,137.8863,137.7585,137.7683,14933.0
2023-07-25 11:05:00,140.16,140.48,140.07,140.48,16139.0,137.7683,138.0829,137.6799,138.0829,16139.0
2023-07-25 11:10:00,140.47,140.69,140.43,140.65,22180.0,138.073,138.2893,138.0337,138.25,22180.0
2023-07-25 11:15:00,140.65,140.81,140.57,140.78,17708.0,138.25,138.4072,138.1713,138.3778,17708.0
2023-07-25 11:20:00,140.77,140.94,140.76,140.85,30146.0,138.3679,138.535,138.3581,138.4466,30146.0
2023-07-25 11:25:00,140.85,140.97,140.8,140.97,20115.0,138.4466,138.5645,138.3974,138.5645,20115.0
2023-07-25 11:30:00,140.98,141.16,140.9,141.08,25375.0,138.5743,138.7513,138.4957,138.6726,25375.0
2023-07-25 11:35:00,141.09,141.25,141.02,141.13,24183.0,138.6825,138.8397,138.6137,138.7218,24183.0
2023-07-25 11:40:00,141.11,141.4,141.1,141.33,20177.0,138.7021,138.9872,138.6923,138.9184,20177.0
2023-07-25 11:45:00,141.34,141.4,141.2,141.25,31251.0,138.9282,138.9872,138.7906,138.8397,31251.0
2023-07-25 11:50:00,141.23,141.25,140.93,140.94,22138.0,138.8201,138.8397,138.5252,138.535,22138.0
2023-07-25 11:55:00,140.96,141.01,140.8,140.86,13875.0,138.5547,138.6038,138.3974,138.4564,13875.0
2023-07-25 12:00:00,140.88,140.91,140.39,140.39,26485.0,138.476,138.5055,137.9944,137.9944,26485.0
2023-07-25 12:05:00,140.43,140.7,140.41,140.54,26532.0,138.0337,138.2991,138.0141,138.1419,26532.0
2023-07-25 12:10:00,140.58,140.68,140.5,140.66,9747.0,138.1812,138.2795,138.1025,138.2598,9747.0
2023-07-25 12:15:00,140.63,140.79,140.51,140.73,14740.0,138.2303,138.3876,138.1124,138.3286,14740.0
2023-07-25 12:20:00,140.72,140.72,140.42,140.42,12317.0,138.3188,138.3188,138.0239,138.0239,12317.0
2023-07-25 12:25:00,140.41,140.54,140.28,140.43,19179.0,138.0141,138.1419,137.8863,138.0337,19179.0
2023-07-25 12:30:00,140.43,140.45,140.22,140.31,17109.0,138.0337,138.0534,137.8273,137.9158,17109.0
2023-07-25 12:35:00,140.29,140.54,140.28,140.52,12445.0,137.8961,138.1419,137.8863,138.1222,12445.0
2023-07-25 12:40:00,140.49,140.54,140.22,140.3,11470.0,138.0927,138.1419,137.8273,137.9059,11470.0
2023-07-25 12:45:00,140.3,140.38,140.24,140.27,6547.0,137.9059,137.9846,137.847,137.8765,6547.0
2023-07-25 12:50:00,140.28,140.48,140.28,140.46,17748.0,137.8863,138.0829,137.8863,138.0632,17748.0
2023-07-25 12:55:00,140.48,140.52,140.4,140.44,12905.0,138.0829,138.1222,138.0042,138.0436,12905.0
2023-07-25 13:00:00,140.39,140.53,140.35,140.46,9910.0,137.9944,138.132,137.9551,138.0632,9910.0
2023-07-25 13:05:00,140.44,140.57,140.29,140.44,9938.0,138.0436,138.1713,137.8961,138.0436,9938.0
2023-07-25 13:10:00,140.43,140.6,140.42,140.5,7831.0,138.0337,138.2008,138.0239,138.1025,7831.0
2023-07-25 13:15:00,140.55,140.67,140.53,140.64,11563.0,138.1517,138.2696,138.132,138.2401,11563.0
2023-07-25 13:20:00,140.7,140.79,140.59,140.65,12714.0,138.2991,138.3876,138.191,138.25,12714.0
2023-07-25 13:25:00,140.72,140.75,140.53,140.6,7210.0,138.3188,138.3483,138.132,138.2008,7210.0
2023-07-25 13:30:00,140.62,140.67,140.56,140.59,10615.0,138.2205,138.2696,138.1615,138.191,10615.0
2023-07-25 13:35:00,140.56,140.59,140.43,140.59,13914.0,138.1615,138.191,138.0337,138.191,13914.0
2023-07-25 13:40:00,140.6,140.64,140.52,140.59,11654.0,138.2008,138.2401,138.1222,138.191,11654.0
2023-07-25 13:45:00,140.61,140.64,140.5,140.55,10228.0,138.2107,138.2401,138.1025,138.1517,10228.0
2023-07-25 13:50:00,140.53,140.61,140.46,140.52,6945.0,138.132,138.2107,138.0632,138.1222,6945.0
2023-07-25 13:55:00,140.52,140.65,140.5,140.53,7395.0,138.1222,138.25,138.1025,138.132,7395.0
2023-07-25 14:00:00,140.52,140.6,140.41,140.54,10460.0,138.1222,138.2008,138.0141,138.1419,10460.0
2023-07-25 14:05:00,140.52,140.59,140.4,140.41,13701.0,138.1222,138.191,138.0042,138.0141,13701.0
2023-07-25 14:10:00,140.4,140.55,140.36,140.45,8141.0,138.0042,138.1517,137.9649,138.0534,8141.0
2023-07-25 14:15:00,140.47,140.51,140.34,140.46,7832.0,138.073,138.1124,137.9453,138.0632,7832.0
2023-07-25 14:20:00,140.46,140.64,140.44,140.6,8829.0,138.0632,138.2401,138.0436,138.2008,8829.0
2023-07-25 14:25:00,140.57,140.58,140.46,140.53,10003.0,138.1713,138.1812,138.0632,138.132,10003.0
2023-07-25 14:30:00,140.54,140.77,140.54,140.77,11463.0,138.1419,138.3679,138.1419,138.3679,11463.0
2023-07-25 14:35:00,140.79,140.89,140.78,140.85,12019.0,138.3876,138.4859,138.3778,138.4466,12019.0
2023-07-25 14:40:00,140.81,140.87,140.78,140.85,9267.0,138.4072,138.4662,138.3778,138.4466,9267.0
2023-07-25 14:45:00,140.83,140.91,140.76,140.76,10838.0,138.4269,138.5055,138.3581,138.3581,10838.0
2023-07-25 14:50:00,140.75,140.88,140.75,140.88,9968.0,138.3483,138.476,138.3483,138.476,9968.0
2023-07-25 14:55:00,140.87,140.89,140.52,140.59,29895.0,138.4662,138.4859,138.1222,138.191,29895.0
2023-07-25 15:00:00,140.61,140.84,140.57,140.79,12102.0,138.2107,138.4367,138.1713,138.3876,12102.0
2023-07-25 15:05:00,140.8,140.96,140.74,140.89,19253.0,138.3974,138.5547,138.3384,138.4859,19253.0
2023-07-25 15:10:00,140.9,141.1,140.86,141.04,47772.0,138.4957,138.6923,138.4564,138.6333,47772.0
2023-07-25 15:15:00,141.03,141.06,140.82,140.84,27799.0,138.6235,138.653,138.4171,138.4367,27799.0
2023-07-25 15:20:00,140.82,140.91,140.52,140.56,28825.0,138.4171,138.5055,138.1222,138.1615,28825.0
2023-07-25 15:25:00,140.56,140.65,140.43,140.53,22408.0,138.1615,138.25,138.0337,138.132,22408.0
2023-07-25 15:30:00,140.51,140.59,140.39,140.55,28387.0,138.1124,138.191,137.9944,138.1517,28387.0
2023-07-25 15:35:00,140.53,140.73,140.5,140.71,20922.0,138.132,138.3286,138.1025,138.3089,20922.0
2023-07-25 15:40:00,140.77,140.77,140.55,140.55,30288.0,138.3679,138.3679,138.1517,138.1517,30288.0
2023-07-25 15:45:00,140.56,140.6,140.37,140.59,37554.0,138.1615,138.2008,137.9748,138.191,37554.0
2023-07-25 15:50:00,140.56,140.62,140.35,140.36,70498.0,138.1615,138.2205,137.9551,137.9649,70498.0
2023-07-25 15:55:00,140.35,140.41,139.97,140.06,212392.0,137.9551,138.0141,137.5816,137.67,212392.0
2023-07-26 09:30:00,137.64,138.51,137.25,138.5,131530.0,135.2913,136.1465,134.908,136.1367,131530.0
2023-07-26 09:35:00,138.5,138.98,138.39,138.71,48567.0,136.1367,136.6085,136.0285,136.3431,48567.0
2023-07-26 09:40:00,138.67,139.49,138.66,139.26,25394.0,136.3038,137.1098,136.2939,136.8837,25394.0
2023-07-26 09:45:00,139.31,139.31,138.73,138.86,27479.0,136.9328,136.9328,136.3627,136.4905,27479.0
2023-07-26 09:50:00,138.85,138.9,138.43,138.86,20312.0,136.4807,136.5298,136.0679,136.4905,20312.0
2023-07-26 09:55:00,138.87,138.92,138.49,138.57,27944.0,136.5003,136.5495,136.1268,136.2055,27944.0
2023-07-26 10:00:00,138.56,138.6,138.09,138.42,17622.0,136.1956,136.235,135.7337,136.058,17622.0
2023-07-26 10:05:00,138.4,138.4,137.73,137.74,29205.0,136.0384,136.0384,135.3798,135.3896,29205.0
2023-07-26 10:10:00,137.74,138.2,137.65,138.02,43629.0,135.3896,135.8418,135.3012,135.6649,43629.0
2023-07-26 10:15:00,138.02,138.12,137.94,138.04,11576.0,135.6649,135.7631,135.5862,135.6845,11576.0
2023-07-26 10:20:00,138.05,138.14,137.7,137.77,21007.0,135.6943,135.7828,135.3503,135.4191,21007.0
2023-07-26 10:25:00,137.9,138.26,137.84,138.11,11293.0,135.5469,135.9008,135.4879,135.7533,11293.0
2023-07-26 10:30:00,138.12,138.33,138.02,138.02,10177.0,135.7631,135.9696,135.6649,135.6649,10177.0
2023-07-26 10:35:00,138.04,138.22,138.0,138.14,15037.0,135.6845,135.8614,135.6452,135.7828,15037.0
2023-07-26 10:40:00,138.16,138.18,137.9,138.03,12335.0,135.8025,135.8221,135.5469,135.6747,12335.0
2023-07-26 10:45:00,138.02,138.02,137.66,137.87,29166.0,135.6649,135.6649,135.311,135.5174,29166.0
2023-07-26 10:50:00,137.89,137.93,137.62,137.75,19079.0,135.5371,135.5764,135.2717,135.3995,19079.0
2023-07-26 10:55:00,137.74,137.74,137.09,137.17,25360.0,135.3896,135.3896,134.7507,134.8294,25360.0
2023-07-26 11:00:00,137.17,137.47,136.81,137.47,49911.0,134.8294,135.1242,134.4755,135.1242,49911.0
2023-07-26 11:05:00,137.5,137.68,137.39,137.64,32936.0,135.1537,135.3307,135.0456,135.2913,32936.0
2023-07-26 11:10:00,137.62,137.63,137.38,137.62,28167.0,135.2717,135.2815,135.0358,135.2717,28167.0
2023-07-26 11:15:00,137.62,137.72,137.54,137.63,15877.0,135.2717,135.37,135.193,135.2815,15877.0
2023-07-26 11:20:00,137.68,137.81,137.58,137.61,14062.0,135.3307,135.4584,135.2324,135.2618,14062.0
2023-07-26 11:25:00,137.61,137.83,137.6,137.68,11365.0,135.2618,135.4781,135.252,135.3307,11365.0
2023-07-26 11:30:00,137.68,137.97,137.68,137.94,24992.0,135.3307,135.6157,135.3307,135.5862,24992.0
2023-07-26 11:35:00,137.94,138.2,137.93,138.03,24265.0,135.5862,135.8418,135.5764,135.6747,24265.0
2023-07-26 11:40:00,138.11,138.2,138.02,138.03,5364.0,135.7533,135.8418,135.6649,135.6747,5364.0
2023-07-26 11:45:00,138.17,138.2,138.09,138.15,8346.0,135.8123,135.8418,135.7337,135.7926,8346.0
2023-07-26 11:50:00,138.18,138.43,138.13,138.34,19015.0,135.8221,136.0679,135.773,135.9794,19015.0
2023-07-26 11:55:00,138.34,138.43,138.21,138.32,10984.0,135.9794,136.0679,135.8516,135.9597,10984.0
2023-07-26 12:00:00,138.34,138.34,138.08,138.12,8896.0,135.9794,135.9794,135.7238,135.7631,8896.0
2023-07-26 12:05:00,138.15,138.42,138.15,138.41,9433.0,135.7926,136.058,135.7926,136.0482,9433.0
2023-07-26 12:10:00,138.43,138.55,138.39,138.42,9502.0,136.0679,136.1858,136.0285,136.058,9502.0
2023-07-26 12:15:00,138.42,138.44,138.28,138.4,10773.0,136.058,136.0777,135.9204,136.0384,10773.0
2023-07-26 12:20:00,138.42,138.43,138.21,138.22,10448.0,136.058,136.0679,135.8516,135.8614,10448.0
2023-07-26 12:25:00,138.22,138.28,138.07,138.15,13489.0,135.8614,135.9204,135.714,135.7926,13489.0
2023-07-26 12:30:00,138.14,138.28,138.14,138.24,6506.0,135.7828,135.9204,135.7828,135.8811,6506.0
2023-07-26 12:35:00,138.25,138.35,138.12,138.18,10729.0,135.8909,135.9892,135.7631,135.8221,10729.0
2023-07-26 12:40:00,138.19,138.33,138.12,138.28,9288.0,135.832,135.9696,135.7631,135.9204,9288.0
2023-07-26 12:45:00,138.26,138.31,138.13,138.17,9582.0,135.9008,135.9499,135.773,135.8123,9582.0
2023-07-26 12:50:00,138.16,138.27,138.12,138.18,8669.0,135.8025,135.9106,135.7631,135.8221,8669.0
2023-07-26 12:55:00,138.15,138.21,138.05,138.2,11916.0,135.7926,135.8516,135.6943,135.8418,11916.0
2023-07-26 13:00:00,138.19,138.38,138.16,138.31,23660.0,135.832,136.0187,135.8025,135.9499,23660.0
2023-07-26 13:05:00,138.32,138.35,138.19,138.3,9407.0,135.9597,135.9892,135.832,135.9401,9407.0
2023-07-26 13:10:00,138.28,138.37,138.24,138.3,15060.0,135.9204,136.0089,135.8811,135.9401,15060.0
2023-07-26 13:15:00,138.27,138.63,138.27,138.46,34715.0,135.9106,136.2644,135.9106,136.0973,34715.0
2023-07-26 13:20:00,138.46,138.53,138.3,138.53,13535.0,136.0973,136.1661,135.9401,136.1661,13535.0
2023-07-26 13:25:00,138.5,138.61,138.42,138.61,16950.0,136.1367,136.2448,136.058,136.2448,16950.0
2023-07-26 13:30:00,138.62,138.67,138.53,138.67,8911.0,136.2546,136.3038,136.1661,136.3038,8911.0
2023-07-26 13:35:00,138.69,138.81,138.63,138.76,23678.0,136.3234,136.4414,136.2644,136.3922,23678.0
2023-07-26 13:40:00,138.77,138.8,138.44,138.45,10500.0,136.4021,136.4315,136.0777,136.0875,10500.0
2023-07-26 13:45:00,138.46,138.75,138.45,138.73,18855.0,136.0973,136.3824,136.0875,136.3627,18855.0
2023-07-26 13:50:00,138.72,138.75,138.65,138.71,7528.0,136.3529,136.3824,136.2841,136.3431,7528.0
2023-07-26 13:55:00,138.68,138.76,138.61,138.61,9872.0,136.3136,136.3922,136.2448,136.2448,9872.0
2023-07-26 14:00:00,138.55,138.97,138.39,138.83,24579.0,136.1858,136.5986,136.0285,136.461,24579.0
2023-07-26 14:05:00,138.88,139.07,138.73,139.07,11518.0,136.5102,136.6969,136.3627,136.6969,11518.0
2023-07-26 14:10:00,139.02,139.18,138.84,138.92,19146.0,136.6478,136.8051,136.4709,136.5495,19146.0
2023-07-26 14:15:00,138.89,139.08,138.87,139.05,11525.0,136.52,136.7068,136.5003,136.6773,11525.0
2023-07-26 14:20:00,139.05,139.12,138.83,138.85,34958.0,136.6773,136.7461,136.461,136.4807,34958.0
2023-07-26 14:25:00,138.82,138.88,138.53,138.72,23995.0,136.4512,136.5102,136.1661,136.3529,23995.0
2023-07-26 14:30:00,138.75,139.09,138.73,138.88,17127.0,136.3824,136.7166,136.3627,136.5102,17127.0
2023-07-26 14:35:00,138.92,140.12,138.91,140.02,45277.0,136.5495,137.729,136.5397,137.6307,45277.0
2023-07-26 14:40:00,140.01,140.29,139.75,140.11,40764.0,137.6209,137.8961,137.3653,137.7192,40764.0
2023-07-26 14:45:00,140.13,140.24,139.48,139.53,36021.0,137.7388,137.847,137.0999,137.1491,36021.0
2023-07-26 14:50:00,139.59,140.08,139.52,140.02,24621.0,137.2081,137.6897,137.1393,137.6307,24621.0
2023-07-26 14:55:00,140.03,140.03,139.4,139.55,18227.0,137.6406,137.6406,137.0213,137.1687,18227.0
2023-07-26 15:00:00,139.55,139.72,139.34,139.36,18253.0,137.1687,137.3358,136.9623,136.982,18253.0
2023-07-26 15:05:00,139.37,139.44,138.36,138.47,31787.0,136.9918,137.0606,135.999,136.1072,31787.0
2023-07-26 15:10:00,138.39,138.69,138.27,138.41,25601.0,136.0285,136.3234,135.9106,136.0482,25601.0
2023-07-26 15:15:00,138.41,138.54,138.02,138.27,24782.0,136.0482,136.176,135.6649,135.9106,24782.0
2023-07-26 15:20:00,138.23,138.66,138.21,138.35,25952.0,135.8713,136.2939,135.8516,135.9892,25952.0
2023-07-26 15:25:00,138.38,138.54,138.33,138.4,21001.0,136.0187,136.176,135.9696,136.0384,21001.0
2023-07-26 15:30:00,138.41,138.63,138.22,138.63,32655.0,136.0482,136.2644,135.8614,136.2644,32655.0
2023-07-26 15:35:00,138.63,138.89,138.62,138.87,47732.0,136.2644,136.52,136.2546,136.5003,47732.0
2023-07-26 15:40:00,138.88,139.42,138.88,139.41,30573.0,136.5102,137.041,136.5102,137.0311,30573.0
2023-07-26 15:45:00,139.41,139.5,139.07,139.08,44635.0,137.0311,137.1196,136.6969,136.7068,44635.0
2023-07-26 15:50:00,139.03,139.09,138.53,138.64,64721.0,136.6576,136.7166,136.1661,136.2743,64721.0
2023-07-26 15:55:00,138.68,139.06,138.62,139.04,202338.0,136.3136,136.6871,136.2546,136.6674,202338.0
2023-07-27 09:30:00,144.21,146.48,144.06,146.4,447519.0,141.7492,143.9805,141.6018,143.9019,447519.0
2023-07-27 09:35:00,146.41,147.72,145.87,146.66,248452.0,143.9117,145.1993,143.3809,144.1574,248452.0
2023-07-27 09:40:00,146.67,147.38,146.56,147.33,68645.0,144.1672,144.8651,144.0591,144.816,68645.0
2023-07-27 09:45:00,147.31,147.77,147.1,147.7,103312.0,144.7963,145.2485,144.5899,145.1797,103312.0
2023-07-27 09:50:00,147.67,148.44,147.52,147.98,93412.0,145.1502,145.907,145.0027,145.4549,93412.0
2023-07-27 09:55:00,147.95,148.82,147.95,148.69,76719.0,145.4254,146.2806,145.4254,146.1528,76719.0
2023-07-27 10:00:00,148.65,148.79,148.15,148.33,107123.0,146.1135,146.2511,145.622,145.7989,107123.0
2023-07-27 10:05:00,148.29,148.33,147.39,147.39,88562.0,145.7596,145.7989,144.875,144.875,88562.0
2023-07-27 10:10:00,147.42,147.7,147.17,147.22,83760.0,144.9045,145.1797,144.6587,144.7079,83760.0
2023-07-27 10:15:00,147.24,147.89,147.24,147.72,111953.0,144.7275,145.3664,144.7275,145.1993,111953.0
2023-07-27 10:20:00,147.73,147.73,147.12,147.25,45239.0,145.2092,145.2092,144.6096,144.7374,45239.0
2023-07-27 10:25:00,147.22,147.22,146.31,146.33,88700.0,144.7079,144.7079,143.8134,143.8331,88700.0
2023-07-27 10:30:00,146.25,147.3,145.99,147.3,89509.0,143.7544,144.7865,143.4989,144.7865,89509.0
2023-07-27 10:35:00,147.3,148.06,147.25,148.06,73238.0,144.7865,145.5335,144.7374,145.5335,73238.0
2023-07-27 10:40:00,148.04,148.65,147.91,148.53,61133.0,145.5139,146.1135,145.3861,145.9955,61133.0
2023-07-27 10:45:00,148.54,149.17,148.42,148.89,103704.0,146.0053,146.6246,145.8874,146.3494,103704.0
2023-07-27 10:50:00,148.87,148.96,148.24,148.53,72630.0,146.3297,146.4182,145.7105,145.9955,72630.0
2023-07-27 10:55:00,148.56,148.74,147.89,148.04,48610.0,146.025,146.2019,145.3664,145.5139,48610.0
2023-07-27 11:00:00,148.03,148.94,148.03,148.89,66122.0,145.504,146.3985,145.504,146.3494,66122.0
2023-07-27 11:05:00,148.9,149.08,148.38,148.73,58946.0,146.3592,146.5361,145.8481,146.1921,58946.0
2023-07-27 11:10:00,148.75,148.91,148.28,148.34,44259.0,146.2118,146.369,145.7498,145.8088,44259.0
2023-07-27 11:15:00,148.28,148.7,148.22,148.61,41821.0,145.7498,146.1626,145.6908,146.0741,41821.0
2023-07-27 11:20:00,148.65,148.9,148.34,148.69,31245.0,146.1135,146.3592,145.8088,146.1528,31245.0
2023-07-27 11:25:00,148.71,148.85,148.67,148.84,17288.0,146.1724,146.3101,146.1331,146.3002,17288.0
2023-07-27 11:30:00,148.84,149.46,148.83,149.44,57019.0,146.3002,146.9096,146.2904,146.89,57019.0
2023-07-27 11:35:00,149.42,149.63,149.04,149.56,51696.0,146.8703,147.0767,146.4968,147.0079,51696.0
2023-07-27 11:40:00,149.56,149.71,149.05,149.05,47665.0,147.0079,147.1554,146.5066,146.5066,47665.0
2023-07-27 11:45:00,149.05,149.34,148.92,149.12,47160.0,146.5066,146.7917,146.3789,146.5754,47160.0
2023-07-27 11:50:00,149.15,149.42,149.13,149.24,20472.0,146.6049,146.8703,146.5853,146.6934,20472.0
2023-07-27 11:55:00,149.27,149.32,148.94,149.1,28423.0,146.7229,146.772,146.3985,146.5558,28423.0
2023-07-27 12:00:00,149.09,149.32,149.05,149.27,61951.0,146.546,146.772,146.5066,146.7229,61951.0
2023-07-27 12:05:00,149.28,149.59,149.11,149.59,65982.0,146.7327,147.0374,146.5656,147.0374,65982.0
2023-07-27 12:10:00,149.6,149.8,149.45,149.52,36374.0,147.0473,147.2438,146.8998,146.9686,36374.0
2023-07-27 12:15:00,149.57,149.71,149.46,149.51,26612.0,147.0178,147.1554,146.9096,146.9588,26612.0
2023-07-27 12:20:00,149.47,149.58,149.36,149.53,29209.0,146.9195,147.0276,146.8113,146.9784,29209.0
2023-07-27 12:25:00,149.53,149.75,149.52,149.71,20688.0,146.9784,147.1947,146.9686,147.1554,20688.0
2023-07-27 12:30:00,149.7,149.93,149.57,149.57,41144.0,147.1455,147.3716,147.0178,147.0178,41144.0
2023-07-27 12:35:00,149.58,149.89,149.55,149.75,22558.0,147.0276,147.3323,146.9981,147.1947,22558.0
2023-07-27 12:40:00,149.77,149.86,149.67,149.67,17343.0,147.2144,147.3028,147.1161,147.1161,17343.0
2023-07-27 12:45:00,149.61,149.78,149.56,149.64,36630.0,147.0571,147.2242,147.0079,147.0866,36630.0
2023-07-27 12:50:00,149.61,149.69,149.49,149.59,21357.0,147.0571,147.1357,146.9391,147.0374,21357.0
2023-07-27 12:55:00,149.59,149.73,149.46,149.73,26580.0,147.0374,147.175,146.9096,147.175,26580.0
2023-07-27 13:00:00,149.77,150.43,149.7,150.12,136336.0,147.2144,147.8631,147.1455,147.5584,136336.0
2023-07-27 13:05:00,150.11,150.14,149.26,149.85,47608.0,147.5485,147.578,146.7131,147.293,47608.0
2023-07-27 13:10:00,149.81,150.07,149.7,149.96,30414.0,147.2537,147.5092,147.1455,147.4011,30414.0
2023-07-27 13:15:00,149.92,150.06,149.3,149.38,24254.0,147.3618,147.4994,146.7524,146.831,24254.0
2023-07-27 13:20:00,149.33,149.52,148.97,149.32,27212.0,146.7819,146.9686,146.428,146.772,27212.0
2023-07-27 13:25:00,149.27,149.32,149.0,149.07,29307.0,146.7229,146.772,146.4575,146.5263,29307.0
2023-07-27 13:30:00,149.02,149.06,148.7,148.84,28302.0,146.4771,146.5165,146.1626,146.3002,28302.0
2023-07-27 13:35:00,148.8,148.99,148.61,148.67,25553.0,146.2609,146.4477,146.0741,146.1331,25553.0
2023-07-27 13:40:00,148.7,149.06,148.65,149.06,26614.0,146.1626,146.5165,146.1135,146.5165,26614.0
2023-07-27 13:45:00,149.06,149.09,148.7,148.84,70780.0,146.5165,146.546,146.1626,146.3002,70780.0
2023-07-27 13:50:00,148.91,149.13,148.6,148.77,40605.0,146.369,146.5853,146.0643,146.2314,40605.0
2023-07-27 13:55:00,148.77,148.85,148.42,148.85,32951.0,146.2314,146.3101,145.8874,146.3101,32951.0
2023-07-27 14:00:00,148.83,148.99,148.45,148.81,25241.0,146.2904,146.4477,145.9169,146.2707,25241.0
2023-07-27 14:05:00,148.82,148.82,147.92,148.06,52057.0,146.2806,146.2806,145.3959,145.5335,52057.0
2023-07-27 14:10:00,148.03,148.03,147.14,147.31,66537.0,145.504,145.504,144.6292,144.7963,66537.0
2023-07-27 14:15:00,147.43,147.9,147.22,147.86,54488.0,144.9143,145.3763,144.7079,145.3369,54488.0
2023-07-27 14:20:00,147.93,147.99,147.53,147.6,37125.0,145.4057,145.4647,145.0126,145.0814,37125.0
2023-07-27 14:25:00,147.62,147.62,146.72,146.73,50177.0,145.101,145.101,144.2164,144.2262,50177.0
2023-07-27 14:30:00,146.76,147.04,146.4,146.59,49500.0,144.2557,144.5309,143.9019,144.0886,49500.0
2023-07-27 14:35:00,146.58,146.62,145.75,146.05,64108.0,144.0788,144.1181,143.2629,143.5578,64108.0
2023-07-27 14:40:00,146.05,146.63,145.98,146.4,49725.0,143.5578,144.1279,143.489,143.9019,49725.0
2023-07-27 14:45:00,146.36,146.58,146.19,146.22,29123.0,143.8625,144.0788,143.6954,143.7249,29123.0
2023-07-27 14:50:00,146.18,146.25,145.76,145.91,173240.0,143.6856,143.7544,143.2728,143.4202,173240.0
2023-07-27 14:55:00,145.81,145.82,145.11,145.12,81211.0,143.3219,143.3318,142.6339,142.6437,81211.0
2023-07-27 15:00:00,145.06,145.53,145.06,145.38,47010.0,142.5847,143.0467,142.5847,142.8993,47010.0
2023-07-27 15:05:00,145.39,145.52,145.07,145.52,31354.0,142.9091,143.0369,142.5946,143.0369,31354.0
2023-07-27 15:10:00,145.56,146.14,145.54,146.03,38177.0,143.0762,143.6463,143.0565,143.5382,38177.0
2023-07-27 15:15:00,146.02,146.24,145.76,146.04,43274.0,143.5283,143.7446,143.2728,143.548,43274.0
2023-07-27 15:20:00,146.05,146.12,145.82,145.86,33651.0,143.5578,143.6266,143.3318,143.3711,33651.0
2023-07-27 15:25:00,145.85,145.99,145.72,145.8,26907.0,143.3612,143.4989,143.2335,143.3121,26907.0
2023-07-27 15:30:00,145.78,146.06,145.64,145.66,38978.0,143.2924,143.5677,143.1548,143.1745,38978.0
2023-07-27 15:35:00,145.66,145.88,145.48,145.6,35581.0,143.1745,143.3907,142.9976,143.1155,35581.0
2023-07-27 15:40:00,145.65,145.73,145.38,145.4,49959.0,143.1647,143.2433,142.8993,142.9189,49959.0
2023-07-27 15:45:00,145.43,145.54,145.25,145.44,63263.0,142.9484,143.0565,142.7715,142.9582,63263.0
2023-07-27 15:50:00,145.47,146.18,145.47,146.13,133550.0,142.9877,143.6856,142.9877,143.6365,133550.0
2023-07-27 15:55:00,146.08,146.28,145.85,146.16,286453.0,143.5873,143.7839,143.3612,143.666,286453.0
2023-07-28 09:30:00,149.39,149.86,148.8,148.92,183310.0,146.8408,147.3028,146.2609,146.3789,183310.0
2023-07-28 09:35:00,148.92,149.75,148.7,149.52,86064.0,146.3789,147.1947,146.1626,146.9686,86064.0
2023-07-28 09:40:00,149.45,150.29,149.31,149.66,105989.0,146.8998,147.7255,146.7622,147.1062,105989.0
2023-07-28 09:45:00,149.68,150.08,149.53,149.84,58360.0,147.1259,147.5191,146.9784,147.2832,58360.0
2023-07-28 09:50:00,149.8,150.01,149.61,149.99,74902.0,147.2438,147.4503,147.0571,147.4306,74902.0
2023-07-28 09:55:00,150.0,150.6,149.9,150.57,89876.0,147.4404,148.0302,147.3421,148.0007,89876.0
2023-07-28 10:00:00,150.6,151.27,150.6,150.87,121440.0,148.0302,148.6888,148.0302,148.2956,121440.0
2023-07-28 10:05:00,150.9,150.99,150.51,150.51,52033.0,148.3251,148.4135,147.9417,147.9417,52033.0
2023-07-28 10:10:00,150.53,151.07,150.45,150.99,51776.0,147.9614,148.4922,147.8827,148.4135,51776.0
2023-07-28 10:15:00,150.98,151.5,150.98,151.28,49902.0,148.4037,148.9148,148.4037,148.6986,49902.0
2023-07-28 10:20:00,151.29,151.29,150.73,150.97,48166.0,148.7084,148.7084,148.158,148.3939,48166.0
2023-07-28 10:25:00,150.92,151.14,150.52,150.64,57364.0,148.3447,148.561,147.9516,148.0695,57364.0
2023-07-28 10:30:00,150.71,151.79,150.71,151.68,58037.0,148.1383,149.1999,148.1383,149.0918,58037.0
2023-07-28 10:35:00,151.7,151.7,151.19,151.4,49462.0,149.1114,149.1114,148.6101,148.8165,49462.0
2023-07-28 10:40:00,151.44,151.93,151.43,151.71,60520.0,148.8559,149.3375,148.846,149.1212,60520.0
2023-07-28 10:45:00,151.72,152.11,151.44,152.08,61996.0,149.1311,149.5144,148.8559,149.4849,61996.0
2023-07-28 10:50:00,152.13,152.26,151.6,151.71,84450.0,149.5341,149.6619,149.0131,149.1212,84450.0
2023-07-28 10:55:00,151.74,152.28,151.47,152.13,85137.0,149.1507,149.6815,148.8853,149.5341,85137.0
2023-07-28 11:00:00,152.12,152.26,151.89,152.22,35241.0,149.5243,149.6619,149.2982,149.6225,35241.0
2023-07-28 11:05:00,152.24,152.52,152.12,152.51,54610.0,149.6422,149.9174,149.5243,149.9076,54610.0
2023-07-28 11:10:00,152.5,152.59,152.21,152.39,58302.0,149.8978,149.9862,149.6127,149.7896,58302.0
2023-07-28 11:15:00,152.37,152.8,152.24,152.68,59005.0,149.77,150.1926,149.6422,150.0747,59005.0
2023-07-28 11:20:00,152.67,152.73,152.41,152.66,57697.0,150.0649,150.1238,149.8093,150.055,57697.0
2023-07-28 11:25:00,152.61,152.67,152.4,152.46,30790.0,150.0059,150.0649,149.7995,149.8584,30790.0
2023-07-28 11:30:00,152.48,152.58,152.32,152.5,23902.0,149.8781,149.9764,149.7208,149.8978,23902.0
2023-07-28 11:35:00,152.48,152.57,152.33,152.47,25681.0,149.8781,149.9666,149.7307,149.8683,25681.0
2023-07-28 11:40:00,152.45,152.57,152.26,152.56,20227.0,149.8486,149.9666,149.6619,149.9567,20227.0
2023-07-28 11:45:00,152.56,152.81,152.19,152.46,32986.0,149.9567,150.2025,149.5931,149.8584,32986.0
2023-07-28 11:50:00,152.41,152.8,152.4,152.77,25883.0,149.8093,150.1926,149.7995,150.1632,25883.0
2023-07-28 11:55:00,152.76,153.24,152.76,153.1,62112.0,150.1533,150.6251,150.1533,150.4875,62112.0
2023-07-28 12:00:00,153.18,153.28,152.6,152.77,48376.0,150.5662,150.6645,149.9961,150.1632,48376.0
2023-07-28 12:05:00,152.76,153.06,152.66,152.86,45888.0,150.1533,150.4482,150.055,150.2516,45888.0
2023-07-28 12:10:00,152.84,153.23,152.83,153.21,27730.0,150.232,150.6153,150.2221,150.5957,27730.0
2023-07-28 12:15:00,153.19,153.25,152.95,152.98,28712.0,150.576,150.635,150.3401,150.3696,28712.0
2023-07-28 12:20:00,152.98,153.26,152.94,153.2,48430.0,150.3696,150.6448,150.3303,150.5858,48430.0
2023-07-28 12:25:00,153.22,153.22,152.8,152.86,41837.0,150.6055,150.6055,150.1926,150.2516,41837.0
2023-07-28 12:30:00,152.86,152.9,152.37,152.39,25316.0,150.2516,150.2909,149.77,149.7896,25316.0
2023-07-28 12:35:00,152.37,152.49,152.29,152.39,22033.0,149.77,149.8879,149.6914,149.7896,22033.0
2023-07-28 12:40:00,152.45,152.49,152.28,152.31,22530.0,149.8486,149.8879,149.6815,149.711,22530.0
2023-07-28 12:45:00,152.31,152.53,152.28,152.29,25896.0,149.711,149.9273,149.6815,149.6914,25896.0
2023-07-28 12:50:00,152.29,152.34,152.09,152.18,57133.0,149.6914,149.7405,149.4948,149.5832,57133.0
2023-07-28 12:55:00,152.17,152.17,151.84,152.0,29616.0,149.5734,149.5734,149.249,149.4063,29616.0
2023-07-28 13:00:00,151.99,151.99,151.72,151.87,36432.0,149.3965,149.3965,149.1311,149.2785,36432.0
2023-07-28 13:05:00,151.82,151.93,151.73,151.79,21740.0,149.2294,149.3375,149.1409,149.1999,21740.0
2023-07-28 13:10:00,151.77,151.88,151.65,151.83,18492.0,149.1802,149.2883,149.0623,149.2392,18492.0
2023-07-28 13:15:00,151.86,151.9,151.65,151.71,19017.0,149.2687,149.308,149.0623,149.1212,19017.0
2023-07-28 13:20:00,151.71,151.81,151.61,151.7,21252.0,149.1212,149.2195,149.023,149.1114,21252.0
2023-07-28 13:25:00,151.69,151.72,151.57,151.64,16735.0,149.1016,149.1311,148.9836,149.0524,16735.0
2023-07-28 13:30:00,151.59,151.71,151.24,151.27,24752.0,149.0033,149.1212,148.6593,148.6888,24752.0
2023-07-28 13:35:00,151.2,151.28,150.97,151.22,22891.0,148.62,148.6986,148.3939,148.6396,22891.0
2023-07-28 13:40:00,151.23,151.25,150.64,150.9,28608.0,148.6494,148.6691,148.0695,148.3251,28608.0
2023-07-28 13:45:00,150.82,151.15,150.75,151.02,20263.0,148.2464,148.5708,148.1776,148.443,20263.0
2023-07-28 13:50:00,151.04,151.51,151.0,151.5,24512.0,148.4627,148.9247,148.4234,148.9148,24512.0
2023-07-28 13:55:00,151.5,151.76,151.48,151.74,22895.0,148.9148,149.1704,148.8952,149.1507,22895.0
2023-07-28 14:00:00,151.74,151.92,151.72,151.9,32631.0,149.1507,149.3277,149.1311,149.308,32631.0
2023-07-28 14:05:00,151.91,151.93,151.77,151.89,25442.0,149.3178,149.3375,149.1802,149.2982,25442.0
2023-07-28 14:10:00,151.9,151.9,151.44,151.53,24149.0,149.308,149.308,148.8559,148.9443,24149.0
2023-07-28 14:15:00,151.49,151.63,151.46,151.58,17313.0,148.905,149.0426,148.8755,148.9935,17313.0
2023-07-28 14:20:00,151.58,151.91,151.53,151.73,14560.0,148.9935,149.3178,148.9443,149.1409,14560.0
2023-07-28 14:25:00,151.76,152.03,151.76,152.03,22939.0,149.1704,149.4358,149.1704,149.4358,22939.0
2023-07-28 14:30:00,152.05,152.11,151.85,151.86,13288.0,149.4554,149.5144,149.2589,149.2687,13288.0
2023-07-28 14:35:00,151.9,152.01,151.55,151.63,25003.0,149.308,149.4161,148.964,149.0426,25003.0
2023-07-28 14:40:00,151.6,151.92,151.53,151.91,16163.0,149.0131,149.3277,148.9443,149.3178,16163.0
2023-07-28 14:45:00,151.92,152.03,151.86,151.96,33486.0,149.3277,149.4358,149.2687,149.367,33486.0
2023-07-28 14:50:00,151.96,152.25,151.96,152.17,19725.0,149.367,149.652,149.367,149.5734,19725.0
2023-07-28 14:55:00,152.17,152.19,151.92,151.94,20173.0,149.5734,149.5931,149.3277,149.3473,20173.0
2023-07-28 15:00:00,151.96,152.22,151.8,152.22,32134.0,149.367,149.6225,149.2097,149.6225,32134.0
2023-07-28 15:05:00,152.22,152.59,152.16,152.57,57446.0,149.6225,149.9862,149.5636,149.9666,57446.0
2023-07-28 15:10:00,152.53,152.62,152.39,152.4,33307.0,149.9273,150.0157,149.7896,149.7995,33307.0
2023-07-28 15:15:00,152.41,152.74,152.41,152.62,26690.0,149.8093,150.1337,149.8093,150.0157,26690.0
2023-07-28 15:20:00,152.61,152.61,152.39,152.49,36170.0,150.0059,150.0059,149.7896,149.8879,36170.0
2023-07-28 15:25:00,152.51,152.65,152.34,152.34,47833.0,149.9076,150.0452,149.7405,149.7405,47833.0
2023-07-28 15:30:00,152.35,152.68,152.29,152.63,36976.0,149.7503,150.0747,149.6914,150.0255,36976.0
2023-07-28 15:35:00,152.63,152.69,152.32,152.32,50598.0,150.0255,150.0845,149.7208,149.7208,50598.0
2023-07-28 15:40:00,152.3,152.33,151.89,152.02,52879.0,149.7012,149.7307,149.2982,149.426,52879.0
2023-07-28 15:45:00,151.99,152.08,151.91,151.96,73915.0,149.3965,149.4849,149.3178,149.367,73915.0
2023-07-28 15:50:00,151.94,152.62,151.78,152.44,151168.0,149.3473,150.0157,149.1901,149.8388,151168.0
2023-07-28 15:55:00,152.46,152.61,151.82,151.92,401477.0,149.8584,150.0059,149.2294,149.3277,401477.0
2023-07-31 09:30:00,151.81,152.25,151.38,151.49,127380.0,149.2195,149.652,148.7969,148.905,127380.0
2023-07-31 09:35:00,151.5,151.95,151.43,151.74,82434.0,148.9148,149.3572,148.846,149.1507,82434.0
2023-07-31 09:40:00,151.74,151.88,151.46,151.8,24157.0,149.1507,149.2883,148.8755,149.2097,24157.0
2023-07-31 09:45:00,151.83,152.24,151.6,151.72,31583.0,149.2392,149.6422,149.0131,149.1311,31583.0
2023-07-31 09:50:00,151.71,151.86,151.12,151.12,22355.0,149.1212,149.2687,148.5413,148.5413,22355.0
2023-07-31 09:55:00,151.09,151.1,150.52,151.04,32807.0,148.5118,148.5217,147.9516,148.4627,32807.0
2023-07-31 10:00:00,151.03,151.03,150.66,150.91,39754.0,148.4529,148.4529,148.0892,148.3349,39754.0
2023-07-31 10:05:00,150.9,151.66,150.9,151.66,24155.0,148.3251,149.0721,148.3251,149.0721,24155.0
2023-07-31 10:10:00,151.62,151.95,151.45,151.86,38757.0,149.0328,149.3572,148.8657,149.2687,38757.0
2023-07-31 10:15:00,151.86,151.99,151.65,151.88,46932.0,149.2687,149.3965,149.0623,149.2883,46932.0
2023-07-31 10:20:00,151.91,152.07,151.62,151.8,29348.0,149.3178,149.4751,149.0328,149.2097,29348.0
2023-07-31 10:25:00,151.77,152.03,151.69,151.78,27143.0,149.1802,149.4358,149.1016,149.1901,27143.0
2023-07-31 10:30:00,151.86,151.91,151.61,151.88,45793.0,149.2687,149.3178,149.023,149.2883,45793.0
2023-07-31 10:35:00,151.86,152.21,151.76,152.16,16775.0,149.2687,149.6127,149.1704,149.5636,16775.0
2023-07-31 10:40:00,152.16,152.19,151.89,152.03,26943.0,149.5636,149.5931,149.2982,149.4358,26943.0
2023-07-31 10:45:00,152.03,152.4,151.85,152.35,53555.0,149.4358,149.7995,149.2589,149.7503,53555.0
2023-07-31 10:50:00,152.35,152.51,152.26,152.39,18871.0,149.7503,149.9076,149.6619,149.7896,18871.0
2023-07-31 10:55:00,152.36,152.5,152.16,152.29,20980.0,149.7602,149.8978,149.5636,149.6914,20980.0
2023-07-31 11:00:00,152.28,152.48,152.23,152.47,9980.0,149.6815,149.8781,149.6324,149.8683,9980.0
2023-07-31 11:05:00,152.47,152.58,152.35,152.43,19106.0,149.8683,149.9764,149.7503,149.829,19106.0
2023-07-31 11:10:00,152.43,152.65,152.37,152.56,25846.0,149.829,150.0452,149.77,149.9567,25846.0
2023-07-31 11:15:00,152.57,152.68,152.36,152.68,15681.0,149.9666,150.0747,149.7602,150.0747,15681.0
2023-07-31 11:20:00,152.68,152.68,152.39,152.44,21551.0,150.0747,150.0747,149.7896,149.8388,21551.0
2023-07-31 11:25:00,152.4,152.4,152.12,152.25,14817.0,149.7995,149.7995,149.5243,149.652,14817.0
2023-07-31 11:30:00,152.24,152.32,151.72,152.0,17572.0,149.6422,149.7208,149.1311,149.4063,17572.0
2023-07-31 11:35:00,152.0,152.18,151.98,152.0,10851.0,149.4063,149.5832,149.3866,149.4063,10851.0
2023-07-31 11:40:00,152.0,152.03,151.83,151.84,11220.0,149.4063,149.4358,149.2392,149.249,11220.0
2023-07-31 11:45:00,151.89,151.98,151.75,151.94,10881.0,149.2982,149.3866,149.1606,149.3473,10881.0
2023-07-31 11:50:00,151.97,151.97,151.58,151.64,16410.0,149.3768,149.3768,148.9935,149.0524,16410.0
2023-07-31 11:55:00,151.69,151.94,151.66,151.88,8185.0,149.1016,149.3473,149.0721,149.2883,8185.0
2023-07-31 12:00:00,151.88,151.9,151.77,151.88,12234.0,149.2883,149.308,149.1802,149.2883,12234.0
2023-07-31 12:05:00,151.84,151.95,151.81,151.95,8694.0,149.249,149.3572,149.2195,149.3572,8694.0
2023-07-31 12:10:00,151.93,151.96,151.69,151.73,8956.0,149.3375,149.367,149.1016,149.1409,8956.0
2023-07-31 12:15:00,151.69,152.0,151.68,151.96,14004.0,149.1016,149.4063,149.0918,149.367,14004.0
2023-07-31 12:20:00,151.99,152.08,151.84,151.92,7052.0,149.3965,149.4849,149.249,149.3277,7052.0
2023-07-31 12:25:00,151.96,152.16,151.95,152.12,8986.0,149.367,149.5636,149.3572,149.5243,8986.0
2023-07-31 12:30:00,152.11,152.15,151.96,152.05,6009.0,149.5144,149.5537,149.367,149.4554,6009.0
2023-07-31 12:35:00,152.09,152.19,151.92,152.14,8408.0,149.4948,149.5931,149.3277,149.5439,8408.0
2023-07-31 12:40:00,152.17,152.17,151.97,151.99,8014.0,149.5734,149.5734,149.3768,149.3965,8014.0
2023-07-31 12:45:00,151.99,152.05,151.85,151.95,11858.0,149.3965,149.4554,149.2589,149.3572,11858.0
2023-07-31 12:50:00,151.92,151.93,151.68,151.79,12124.0,149.3277,149.3375,149.0918,149.1999,12124.0
2023-07-31 12:55:00,151.82,151.83,151.56,151.56,8045.0,149.2294,149.2392,148.9738,148.9738,8045.0
2023-07-31 13:00:00,151.56,151.57,151.22,151.43,9177.0,148.9738,148.9836,148.6396,148.846,9177.0
2023-07-31 13:05:00,151.4,151.82,151.35,151.82,9736.0,148.8165,149.2294,148.7674,149.2294,9736.0
2023-07-31 13:10:00,151.78,151.78,151.52,151.53,10315.0,149.1901,149.1901,148.9345,148.9443,10315.0
2023-07-31 13:15:00,151.53,151.57,151.23,151.28,11854.0,148.9443,148.9836,148.6494,148.6986,11854.0
2023-07-31 13:20:00,151.28,151.58,151.27,151.46,9037.0,148.6986,148.9935,148.6888,148.8755,9037.0
2023-07-31 13:25:00,151.46,151.5,151.35,151.4,9776.0,148.8755,148.9148,148.7674,148.8165,9776.0
2023-07-31 13:30:00,151.48,151.65,151.44,151.64,8893.0,148.8952,149.0623,148.8559,149.0524,8893.0
2023-07-31 13:35:00,151.66,151.78,151.63,151.78,9596.0,149.0721,149.1901,149.0426,149.1901,9596.0
2023-07-31 13:40:00,151.8,151.8,151.62,151.74,8748.0,149.2097,149.2097,149.0328,149.1507,8748.0
2023-07-31 13:45:00,151.74,151.78,151.59,151.7,10773.0,149.1507,149.1901,149.0033,149.1114,10773.0
2023-07-31 13:50:00,151.81,151.81,151.56,151.6,7384.0,149.2195,149.2195,148.9738,149.0131,7384.0
2023-07-31 13:55:00,151.59,151.72,151.56,151.66,9819.0,149.0033,149.1311,148.9738,149.0721,9819.0
2023-07-31 14:00:00,151.69,151.92,151.66,151.86,12466.0,149.1016,149.3277,149.0721,149.2687,12466.0
2023-07-31 14:05:00,151.88,151.88,151.66,151.72,20406.0,149.2883,149.2883,149.0721,149.1311,20406.0
2023-07-31 14:10:00,151.74,151.79,151.6,151.65,7426.0,149.1507,149.1999,149.0131,149.0623,7426.0
2023-07-31 14:15:00,151.63,151.8,151.63,151.75,7515.0,149.0426,149.2097,149.0426,149.1606,7515.0
2023-07-31 14:20:00,151.74,151.74,151.54,151.62,7737.0,149.1507,149.1507,148.9541,149.0328,7737.0
2023-07-31 14:25:00,151.61,151.7,151.53,151.67,6310.0,149.023,149.1114,148.9443,149.0819,6310.0
2023-07-31 14:30:00,151.7,151.82,151.58,151.8,11806.0,149.1114,149.2294,148.9935,149.2097,11806.0
2023-07-31 14:35:00,151.8,151.89,151.66,151.77,11482.0,149.2097,149.2982,149.0721,149.1802,11482.0
2023-07-31 14:40:00,151.75,151.84,151.68,151.75,9608.0,149.1606,149.249,149.0918,149.1606,9608.0
2023-07-31 14:45:00,151.75,151.79,151.62,151.76,7333.0,149.1606,149.1999,149.0328,149.1704,7333.0
2023-07-31 14:50:00,151.76,151.88,151.72,151.82,5754.0,149.1704,149.2883,149.1311,149.2294,5754.0
2023-07-31 14:55:00,151.78,151.95,151.78,151.87,10961.0,149.1901,149.3572,149.1901,149.2785,10961.0
2023-07-31 15:00:00,151.92,151.92,151.72,151.72,12277.0,149.3277,149.3277,149.1311,149.1311,12277.0
2023-07-31 15:05:00,151.74,151.74,151.44,151.45,12513.0,149.1507,149.1507,148.8559,148.8657,12513.0
2023-07-31 15:10:00,151.46,151.56,151.36,151.39,10211.0,148.8755,148.9738,148.7772,148.8067,10211.0
2023-07-31 15:15:00,151.42,151.51,151.29,151.42,10603.0,148.8362,148.9247,148.7084,148.8362,10603.0
2023-07-31 15:20:00,151.44,151.48,151.28,151.28,17197.0,148.8559,148.8952,148.6986,148.6986,17197.0
2023-07-31 15:25:00,151.26,151.3,151.1,151.23,13401.0,148.6789,148.7182,148.5217,148.6494,13401.0
2023-07-31 15:30:00,151.23,151.25,150.96,151.09,23408.0,148.6494,148.6691,148.384,148.5118,23408.0
2023-07-31 15:35:00,151.06,151.17,151.01,151.07,27105.0,148.4823,148.5905,148.4332,148.4922,27105.0
2023-07-31 15:40:00,151.05,151.27,151.05,151.2,24946.0,148.4725,148.6888,148.4725,148.62,24946.0
2023-07-31 15:45:00,151.22,151.25,150.92,151.0,29321.0,148.6396,148.6691,148.3447,148.4234,29321.0
2023-07-31 15:50:00,150.98,151.55,150.97,151.42,69381.0,148.4037,148.964,148.3939,148.8362,69381.0
2023-07-31 15:55:00,151.4,151.69,151.22,151.62,282200.0,148.8165,149.1016,148.6396,149.0328,282200.0
2023-08-01 09:30:00,150.77,151.22,150.28,151.1,93030.0,148.1973,148.6396,147.7156,148.5217,93030.0
2023-08-01 09:35:00,151.29,151.29,150.94,151.28,15055.0,148.7084,148.7084,148.3644,148.6986,15055.0
2023-08-01 09:40:00,151.19,151.28,150.69,150.98,29932.0,148.6101,148.6986,148.1187,148.4037,29932.0
2023-08-01 09:45:00,150.79,151.28,150.7,151.21,25529.0,148.2169,148.6986,148.1285,148.6298,25529.0
2023-08-01 09:50:00,151.32,151.49,151.11,151.3,15692.0,148.7379,148.905,148.5315,148.7182,15692.0
2023-08-01 09:55:00,151.28,151.38,151.05,151.27,10877.0,148.6986,148.7969,148.4725,148.6888,10877.0
2023-08-01 10:00:00,151.26,151.71,151.17,151.71,16458.0,148.6789,149.1212,148.5905,149.1212,16458.0
2023-08-01 10:05:00,151.71,152.2,151.6,152.14,23708.0,149.1212,149.6029,149.0131,149.5439,23708.0
2023-08-01 10:10:00,152.13,152.13,151.4,151.56,31674.0,149.5341,149.5341,148.8165,148.9738,31674.0
2023-08-01 10:15:00,151.41,151.55,151.0,151.17,25138.0,148.8264,148.964,148.4234,148.5905,25138.0
2023-08-01 10:20:00,151.18,151.57,151.06,151.51,18154.0,148.6003,148.9836,148.4823,148.9247,18154.0
2023-08-01 10:25:00,151.5,151.72,151.45,151.6,9872.0,148.9148,149.1311,148.8657,149.0131,9872.0
2023-08-01 10:30:00,151.69,151.85,151.64,151.8,11245.0,149.1016,149.2589,149.0524,149.2097,11245.0
2023-08-01 10:35:00,151.73,152.11,151.7,152.04,13664.0,149.1409,149.5144,149.1114,149.4456,13664.0
2023-08-01 10:40:00,152.06,152.12,151.75,151.86,13373.0,149.4653,149.5243,149.1606,149.2687,13373.0
2023-08-01 10:45:00,151.93,151.94,151.66,151.93,14583.0,149.3375,149.3473,149.0721,149.3375,14583.0
2023-08-01 10:50:00,151.9,152.08,151.86,151.91,17317.0,149.308,149.4849,149.2687,149.3178,17317.0
2023-08-01 10:55:00,151.88,151.91,151.61,151.87,14758.0,149.2883,149.3178,149.023,149.2785,14758.0
2023-08-01 11:00:00,151.94,151.94,151.5,151.58,10732.0,149.3473,149.3473,148.9148,148.9935,10732.0
2023-08-01 11:05:00,151.6,151.89,151.56,151.8,11839.0,149.0131,149.2982,148.9738,149.2097,11839.0
2023-08-01 11:10:00,151.73,151.85,151.45,151.51,13262.0,149.1409,149.2589,148.8657,148.9247,13262.0
2023-08-01 11:15:00,151.44,151.67,151.42,151.52,29815.0,148.8559,149.0819,148.8362,148.9345,29815.0
2023-08-01 11:20:00,151.48,151.61,151.38,151.46,13109.0,148.8952,149.023,148.7969,148.8755,13109.0
2023-08-01 11:25:00,151.44,151.74,151.38,151.69,10562.0,148.8559,149.1507,148.7969,149.1016,10562.0
2023-08-01 11:30:00,151.75,151.75,151.51,151.62,13811.0,149.1606,149.1606,148.9247,149.0328,13811.0
2023-08-01 11:35:00,151.63,152.0,151.6,152.0,18933.0,149.0426,149.4063,149.0131,149.4063,18933.0
2023-08-01 11:40:00,151.97,152.03,151.76,151.8,15077.0,149.3768,149.4358,149.1704,149.2097,15077.0
2023-08-01 11:45:00,151.83,152.01,151.77,152.01,6766.0,149.2392,149.4161,149.1802,149.4161,6766.0
2023-08-01 11:50:00,151.96,152.09,151.85,152.07,11134.0,149.367,149.4948,149.2589,149.4751,11134.0
2023-08-01 11:55:00,152.06,152.27,152.06,152.18,14908.0,149.4653,149.6717,149.4653,149.5832,14908.0
2023-08-01 12:00:00,152.19,152.21,151.8,151.88,10185.0,149.5931,149.6127,149.2097,149.2883,10185.0
2023-08-01 12:05:00,151.91,151.99,151.84,151.88,13278.0,149.3178,149.3965,149.249,149.2883,13278.0
2023-08-01 12:10:00,151.93,152.27,151.88,152.25,17930.0,149.3375,149.6717,149.2883,149.652,17930.0
2023-08-01 12:15:00,152.31,152.45,152.2,152.22,33814.0,149.711,149.8486,149.6029,149.6225,33814.0
2023-08-01 12:20:00,152.24,152.3,152.08,152.13,11045.0,149.6422,149.7012,149.4849,149.5341,11045.0
2023-08-01 12:25:00,152.24,152.24,151.99,152.05,8721.0,149.6422,149.6422,149.3965,149.4554,8721.0
2023-08-01 12:30:00,152.05,152.23,151.83,152.2,11254.0,149.4554,149.6324,149.2392,149.6029,11254.0
2023-08-01 12:35:00,152.17,152.44,152.17,152.33,12432.0,149.5734,149.8388,149.5734,149.7307,12432.0
2023-08-01 12:40:00,152.34,152.46,152.23,152.46,8982.0,149.7405,149.8584,149.6324,149.8584,8982.0
2023-08-01 12:45:00,152.44,152.54,152.37,152.49,15944.0,149.8388,149.9371,149.77,149.8879,15944.0
2023-08-01 12:50:00,152.48,152.52,152.32,152.39,11623.0,149.8781,149.9174,149.7208,149.7896,11623.0
2023-08-01 12:55:00,152.38,152.55,152.3,152.5,9969.0,149.7798,149.9469,149.7012,149.8978,9969.0
2023-08-01 13:00:00,152.5,152.57,152.45,152.5,12394.0,149.8978,149.9666,149.8486,149.8978,12394.0
2023-08-01 13:05:00,152.5,152.66,152.46,152.51,13805.0,149.8978,150.055,149.8584,149.9076,13805.0
2023-08-01 13:10:00,152.46,152.46,152.11,152.28,15788.0,149.8584,149.8584,149.5144,149.6815,15788.0
2023-08-01 13:15:00,152.3,152.3,152.04,152.09,13100.0,149.7012,149.7012,149.4456,149.4948,13100.0
2023-08-01 13:20:00,152.09,152.17,152.04,152.15,9702.0,149.4948,149.5734,149.4456,149.5537,9702.0
2023-08-01 13:25:00,152.11,152.28,152.08,152.09,54892.0,149.5144,149.6815,149.4849,149.4948,54892.0
2023-08-01 13:30:00,152.06,152.09,151.9,152.05,11294.0,149.4653,149.4948,149.308,149.4554,11294.0
2023-08-01 13:35:00,152.12,152.12,151.91,151.97,22113.0,149.5243,149.5243,149.3178,149.3768,22113.0
2023-08-01 13:40:00,151.94,152.25,151.88,152.25,24031.0,149.3473,149.652,149.2883,149.652,24031.0
2023-08-01 13:45:00,152.22,152.24,152.11,152.19,8095.0,149.6225,149.6422,149.5144,149.5931,8095.0
2023-08-01 13:50:00,152.21,152.3,152.2,152.3,9272.0,149.6127,149.7012,149.6029,149.7012,9272.0
2023-08-01 13:55:00,152.28,152.34,152.21,152.22,11121.0,149.6815,149.7405,149.6127,149.6225,11121.0
2023-08-01 14:00:00,152.24,152.46,152.24,152.46,8410.0,149.6422,149.8584,149.6422,149.8584,8410.0
2023-08-01 14:05:00,152.46,152.56,152.35,152.45,14550.0,149.8584,149.9567,149.7503,149.8486,14550.0
2023-08-01 14:10:00,152.45,152.52,152.39,152.5,10267.0,149.8486,149.9174,149.7896,149.8978,10267.0
2023-08-01 14:15:00,152.53,152.68,152.53,152.58,7387.0,149.9273,150.0747,149.9273,149.9764,7387.0
2023-08-01 14:20:00,152.56,152.69,152.5,152.61,17728.0,149.9567,150.0845,149.8978,150.0059,17728.0
2023-08-01 14:25:00,152.62,152.67,152.42,152.52,14340.0,150.0157,150.0649,149.8191,149.9174,14340.0
2023-08-01 14:30:00,152.57,152.59,152.46,152.47,10342.0,149.9666,149.9862,149.8584,149.8683,10342.0
2023-08-01 14:35:00,152.47,152.57,152.42,152.49,7116.0,149.8683,149.9666,149.8191,149.8879,7116.0
2023-08-01 14:40:00,152.51,152.56,152.46,152.46,8178.0,149.9076,149.9567,149.8584,149.8584,8178.0
2023-08-01 14:45:00,152.53,152.74,152.47,152.73,10103.0,149.9273,150.1337,149.8683,150.1238,10103.0
2023-08-01 14:50:00,152.73,152.73,152.51,152.55,10833.0,150.1238,150.1238,149.9076,149.9469,10833.0
2023-08-01 14:55:00,152.52,152.54,152.34,152.44,16813.0,149.9174,149.9371,149.7405,149.8388,16813.0
2023-08-01 15:00:00,152.47,152.63,152.43,152.59,12012.0,149.8683,150.0255,149.829,149.9862,12012.0
2023-08-01 15:05:00,152.6,152.68,152.55,152.63,10896.0,149.9961,150.0747,149.9469,150.0255,10896.0
2023-08-01 15:10:00,152.63,152.75,152.5,152.63,15415.0,150.0255,150.1435,149.8978,150.0255,15415.0
2023-08-01 15:15:00,152.61,152.65,152.49,152.53,18229.0,150.0059,150.0452,149.8879,149.9273,18229.0
2023-08-01 15:20:00,152.54,152.63,152.46,152.51,19874.0,149.9371,150.0255,149.8584,149.9076,19874.0
2023-08-01 15:25:00,152.48,152.58,152.41,152.54,15918.0,149.8781,149.9764,149.8093,149.9371,15918.0
2023-08-01 15:30:00,152.58,152.72,152.49,152.72,18012.0,149.9764,150.114,149.8879,150.114,18012.0
2023-08-01 15:35:00,152.68,152.73,152.46,152.5,23958.0,150.0747,150.1238,149.8584,149.8978,23958.0
2023-08-01 15:40:00,152.53,152.58,152.34,152.56,30814.0,149.9273,149.9764,149.7405,149.9567,30814.0
2023-08-01 15:45:00,152.55,152.73,152.49,152.71,31101.0,149.9469,150.1238,149.8879,150.1042,31101.0
2023-08-01 15:50:00,152.65,152.86,152.63,152.79,66670.0,150.0452,150.2516,150.0255,150.1828,66670.0
2023-08-01 15:55:00,152.75,152.77,152.55,152.62,140178.0,150.1435,150.1632,149.9469,150.0157,140178.0
2023-08-02 09:30:00,150.61,150.62,149.1,149.11,144840.0,148.04,148.0498,146.5558,146.5656,144840.0
2023-08-02 09:35:00,149.07,149.19,148.24,149.17,75029.0,146.5263,146.6442,145.7105,146.6246,75029.0
2023-08-02 09:40:00,149.14,149.48,148.74,148.74,30132.0,146.5951,146.9293,146.2019,146.2019,30132.0
2023-08-02 09:45:00,148.77,149.19,148.61,149.08,49711.0,146.2314,146.6442,146.0741,146.5361,49711.0
2023-08-02 09:50:00,149.09,149.11,148.33,148.57,52006.0,146.546,146.5656,145.7989,146.0348,52006.0
2023-08-02 09:55:00,148.53,148.96,148.39,148.66,27626.0,145.9955,146.4182,145.8579,146.1233,27626.0
2023-08-02 10:00:00,148.7,148.91,148.43,148.9,28579.0,146.1626,146.369,145.8972,146.3592,28579.0
2023-08-02 10:05:00,148.89,148.89,147.88,147.97,39858.0,146.3494,146.3494,145.3566,145.4451,39858.0
2023-08-02 10:10:00,147.94,148.27,147.84,147.91,20477.0,145.4156,145.7399,145.3173,145.3861,20477.0
2023-08-02 10:15:00,147.88,148.25,147.75,148.25,28328.0,145.3566,145.7203,145.2288,145.7203,28328.0
2023-08-02 10:20:00,148.19,148.37,148.08,148.16,22477.0,145.6613,145.8382,145.5532,145.6318,22477.0
2023-08-02 10:25:00,148.14,148.45,148.05,148.07,27078.0,145.6122,145.9169,145.5237,145.5434,27078.0
2023-08-02 10:30:00,148.05,148.38,147.83,148.14,26523.0,145.5237,145.8481,145.3075,145.6122,26523.0
2023-08-02 10:35:00,148.09,148.4,147.99,148.4,30140.0,145.563,145.8677,145.4647,145.8677,30140.0
2023-08-02 10:40:00,148.38,148.46,147.84,147.88,30474.0,145.8481,145.9267,145.3173,145.3566,30474.0
2023-08-02 10:45:00,147.91,147.97,147.51,147.69,54924.0,145.3861,145.4451,144.9929,145.1698,54924.0
2023-08-02 10:50:00,147.66,148.11,147.65,147.89,45718.0,145.1404,145.5827,145.1305,145.3664,45718.0
2023-08-02 10:55:00,147.86,147.88,147.39,147.85,60351.0,145.3369,145.3566,144.875,145.3271,60351.0
2023-08-02 11:00:00,147.82,148.29,147.81,148.21,10162.0,145.2976,145.7596,145.2878,145.681,10162.0
2023-08-02 11:05:00,148.24,148.4,148.15,148.33,17136.0,145.7105,145.8677,145.622,145.7989,17136.0
2023-08-02 11:10:00,148.34,148.46,148.23,148.46,12160.0,145.8088,145.9267,145.7006,145.9267,12160.0
2023-08-02 11:15:00,148.41,148.44,147.94,148.14,17796.0,145.8776,145.907,145.4156,145.6122,17796.0
2023-08-02 11:20:00,148.12,148.33,148.01,148.19,23878.0,145.5925,145.7989,145.4844,145.6613,23878.0
2023-08-02 11:25:00,148.19,148.28,147.96,148.23,11393.0,145.6613,145.7498,145.4352,145.7006,11393.0
2023-08-02 11:30:00,148.24,148.24,147.98,148.14,10489.0,145.7105,145.7105,145.4549,145.6122,10489.0
2023-08-02 11:35:00,148.11,148.31,148.0,148.09,22227.0,145.5827,145.7793,145.4746,145.563,22227.0
2023-08-02 11:40:00,148.08,148.1,147.76,147.93,14105.0,145.5532,145.5728,145.2386,145.4057,14105.0
2023-08-02 11:45:00,147.9,147.9,147.32,147.46,24938.0,145.3763,145.3763,144.8062,144.9438,24938.0
2023-08-02 11:50:00,147.43,147.53,147.24,147.48,18832.0,144.9143,145.0126,144.7275,144.9634,18832.0
2023-08-02 11:55:00,147.36,147.37,146.93,146.94,16632.0,144.8455,144.8553,144.4228,144.4326,16632.0
2023-08-02 12:00:00,146.88,147.24,146.88,146.99,26217.0,144.3737,144.7275,144.3737,144.4818,26217.0
2023-08-02 12:05:00,147.04,147.4,147.03,147.24,14807.0,144.5309,144.8848,144.5211,144.7275,14807.0
2023-08-02 12:10:00,147.24,147.29,146.94,147.28,19356.0,144.7275,144.7767,144.4326,144.7668,19356.0
2023-08-02 12:15:00,147.31,147.42,147.16,147.31,15792.0,144.7963,144.9045,144.6489,144.7963,15792.0
2023-08-02 12:20:00,147.35,147.35,147.01,147.1,9899.0,144.8356,144.8356,144.5014,144.5899,9899.0
2023-08-02 12:25:00,147.13,147.24,146.99,147.24,12905.0,144.6194,144.7275,144.4818,144.7275,12905.0
2023-08-02 12:30:00,147.26,147.48,147.11,147.46,10364.0,144.7472,144.9634,144.5997,144.9438,10364.0
2023-08-02 12:35:00,147.48,147.88,147.48,147.73,17012.0,144.9634,145.3566,144.9634,145.2092,17012.0
2023-08-02 12:40:00,147.73,147.81,147.57,147.7,5645.0,145.2092,145.2878,145.0519,145.1797,5645.0
2023-08-02 12:45:00,147.78,147.92,147.58,147.67,11240.0,145.2583,145.3959,145.0617,145.1502,11240.0
2023-08-02 12:50:00,147.69,147.74,147.42,147.5,12302.0,145.1698,145.219,144.9045,144.9831,12302.0
2023-08-02 12:55:00,147.53,147.73,147.53,147.73,8552.0,145.0126,145.2092,145.0126,145.2092,8552.0
2023-08-02 13:00:00,147.69,147.94,147.67,147.87,8597.0,145.1698,145.4156,145.1502,145.3468,8597.0
2023-08-02 13:05:00,147.86,147.96,147.68,147.78,11016.0,145.3369,145.4352,145.16,145.2583,11016.0
2023-08-02 13:10:00,147.87,147.95,147.78,147.85,9860.0,145.3468,145.4254,145.2583,145.3271,9860.0
2023-08-02 13:15:00,147.81,147.99,147.77,147.9,12343.0,145.2878,145.4647,145.2485,145.3763,12343.0
2023-08-02 13:20:00,147.89,148.02,147.75,147.92,15814.0,145.3664,145.4942,145.2288,145.3959,15814.0
2023-08-02 13:25:00,147.96,147.99,147.69,147.88,15765.0,145.4352,145.4647,145.1698,145.3566,15765.0
2023-08-02 13:30:00,147.89,148.07,147.8,147.97,18205.0,145.3664,145.5434,145.278,145.4451,18205.0
2023-08-02 13:35:00,148.08,148.16,147.89,148.07,11674.0,145.5532,145.6318,145.3664,145.5434,11674.0
2023-08-02 13:40:00,148.07,148.14,147.71,147.74,10298.0,145.5434,145.6122,145.1895,145.219,10298.0
2023-08-02 13:45:00,147.69,147.88,147.56,147.62,8691.0,145.1698,145.3566,145.0421,145.101,8691.0
2023-08-02 13:50:00,147.59,147.76,147.54,147.67,15880.0,145.0716,145.2386,145.0224,145.1502,15880.0
2023-08-02 13:55:00,147.65,147.65,147.44,147.49,5551.0,145.1305,145.1305,144.9241,144.9733,5551.0
2023-08-02 14:00:00,147.5,147.88,147.49,147.88,17941.0,144.9831,145.3566,144.9733,145.3566,17941.0
2023-08-02 14:05:00,147.94,148.15,147.79,148.05,13103.0,145.4156,145.622,145.2681,145.5237,13103.0
2023-08-02 14:10:00,148.01,148.05,147.79,147.99,13026.0,145.4844,145.5237,145.2681,145.4647,13026.0
2023-08-02 14:15:00,148.03,148.25,147.93,148.24,12190.0,145.504,145.7203,145.4057,145.7105,12190.0
2023-08-02 14:20:00,148.21,148.25,147.84,147.92,15781.0,145.681,145.7203,145.3173,145.3959,15781.0
2023-08-02 14:25:00,147.96,148.21,147.92,148.14,20382.0,145.4352,145.681,145.3959,145.6122,20382.0
2023-08-02 14:30:00,148.14,148.38,148.13,148.38,23376.0,145.6122,145.8481,145.6023,145.8481,23376.0
2023-08-02 14:35:00,148.4,148.4,148.03,148.1,21077.0,145.8677,145.8677,145.504,145.5728,21077.0
2023-08-02 14:40:00,148.08,148.24,147.96,148.08,18034.0,145.5532,145.7105,145.4352,145.5532,18034.0
2023-08-02 14:45:00,148.05,148.31,148.05,148.16,16471.0,145.5237,145.7793,145.5237,145.6318,16471.0
2023-08-02 14:50:00,148.16,148.23,148.07,148.23,15807.0,145.6318,145.7006,145.5434,145.7006,15807.0
2023-08-02 14:55:00,148.26,148.26,148.05,148.12,20558.0,145.7301,145.7301,145.5237,145.5925,20558.0
2023-08-02 15:00:00,148.11,148.45,148.11,148.43,11726.0,145.5827,145.9169,145.5827,145.8972,11726.0
2023-08-02 15:05:00,148.44,148.44,147.74,147.79,29516.0,145.907,145.907,145.219,145.2681,29516.0
2023-08-02 15:10:00,147.76,147.88,147.62,147.69,28142.0,145.2386,145.3566,145.101,145.1698,28142.0
2023-08-02 15:15:00,147.72,147.72,147.33,147.5,33859.0,145.1993,145.1993,144.816,144.9831,33859.0
2023-08-02 15:20:00,147.49,147.55,147.36,147.43,42835.0,144.9733,145.0322,144.8455,144.9143,42835.0
2023-08-02 15:25:00,147.43,147.48,146.94,147.02,28849.0,144.9143,144.9634,144.4326,144.5113,28849.0
2023-08-02 15:30:00,147.02,147.34,147.02,147.15,57669.0,144.5113,144.8258,144.5113,144.6391,57669.0
2023-08-02 15:35:00,147.14,147.4,147.14,147.27,35801.0,144.6292,144.8848,144.6292,144.757,35801.0
2023-08-02 15:40:00,147.28,147.62,147.2,147.59,54128.0,144.7668,145.101,144.6882,145.0716,54128.0
2023-08-02 15:45:00,147.63,147.75,147.56,147.67,66718.0,145.1109,145.2288,145.0421,145.1502,66718.0
2023-08-02 15:50:00,147.67,147.69,147.06,147.18,124393.0,145.1502,145.1698,144.5506,144.6685,124393.0
2023-08-02 15:55:00,147.2,147.54,146.99,147.35,366030.0,144.6882,145.0224,144.4818,144.8356,366030.0
2023-08-03 09:30:00,146.0,146.38,145.36,145.7,113157.0,143.5087,143.8822,142.8796,143.2138,113157.0
2023-08-03 09:35:00,145.69,146.89,145.63,146.81,41425.0,143.204,144.3835,143.145,144.3049,41425.0
2023-08-03 09:40:00,146.65,147.11,145.98,146.13,71026.0,144.1476,144.5997,143.489,143.6365,71026.0
2023-08-03 09:45:00,146.09,147.09,145.79,147.09,24677.0,143.5971,144.5801,143.3023,144.5801,24677.0
2023-08-03 09:50:00,147.1,147.43,146.36,146.59,25403.0,144.5899,144.9143,143.8625,144.0886,25403.0
2023-08-03 09:55:00,146.59,147.0,146.37,146.62,10897.0,144.0886,144.4916,143.8724,144.1181,10897.0
2023-08-03 10:00:00,146.64,147.0,146.53,146.75,15196.0,144.1378,144.4916,144.0296,144.2459,15196.0
2023-08-03 10:05:00,146.66,146.73,146.23,146.33,12518.0,144.1574,144.2262,143.7348,143.8331,12518.0
2023-08-03 10:10:00,146.34,146.43,146.07,146.12,13987.0,143.8429,143.9313,143.5775,143.6266,13987.0
2023-08-03 10:15:00,146.07,146.39,145.94,146.39,17675.0,143.5775,143.892,143.4497,143.892,17675.0
2023-08-03 10:20:00,146.39,146.4,145.77,145.78,11517.0,143.892,143.9019,143.2826,143.2924,11517.0
2023-08-03 10:25:00,145.89,145.94,145.6,145.67,20605.0,143.4006,143.4497,143.1155,143.1843,20605.0
2023-08-03 10:30:00,145.62,146.11,145.6,146.03,14082.0,143.1352,143.6168,143.1155,143.5382,14082.0
2023-08-03 10:35:00,146.02,146.46,146.01,146.27,14751.0,143.5283,143.9608,143.5185,143.7741,14751.0
2023-08-03 10:40:00,146.17,146.37,145.87,146.01,15403.0,143.6758,143.8724,143.3809,143.5185,15403.0
2023-08-03 10:45:00,146.03,146.21,145.83,146.13,14963.0,143.5382,143.7151,143.3416,143.6365,14963.0
2023-08-03 10:50:00,146.08,146.08,145.65,145.86,17030.0,143.5873,143.5873,143.1647,143.3711,17030.0
2023-08-03 10:55:00,145.78,146.49,145.75,146.49,26241.0,143.2924,143.9903,143.2629,143.9903,26241.0
2023-08-03 11:00:00,146.47,146.53,146.06,146.32,18230.0,143.9707,144.0296,143.5677,143.8232,18230.0
2023-08-03 11:05:00,146.31,146.37,146.13,146.23,13314.0,143.8134,143.8724,143.6365,143.7348,13314.0
2023-08-03 11:10:00,146.27,146.4,146.13,146.39,16036.0,143.7741,143.9019,143.6365,143.892,16036.0
2023-08-03 11:15:00,146.41,146.88,146.29,146.83,23026.0,143.9117,144.3737,143.7937,144.3245,23026.0
2023-08-03 11:20:00,146.75,146.88,146.69,146.8,13860.0,144.2459,144.3737,144.1869,144.295,13860.0
2023-08-03 11:25:00,146.81,147.09,146.74,147.0,20147.0,144.3049,144.5801,144.2361,144.4916,20147.0
2023-08-03 11:30:00,147.05,147.22,146.93,147.02,19161.0,144.5408,144.7079,144.4228,144.5113,19161.0
2023-08-03 11:35:00,147.06,147.06,146.8,146.92,14699.0,144.5506,144.5506,144.295,144.413,14699.0
2023-08-03 11:40:00,146.96,147.25,146.89,147.14,16994.0,144.4523,144.7374,144.3835,144.6292,16994.0
2023-08-03 11:45:00,147.15,147.38,146.99,147.35,20556.0,144.6391,144.8651,144.4818,144.8356,20556.0
2023-08-03 11:50:00,147.31,147.8,147.31,147.78,14662.0,144.7963,145.278,144.7963,145.2583,14662.0
2023-08-03 11:55:00,147.79,147.91,147.36,147.51,23604.0,145.2681,145.3861,144.8455,144.9929,23604.0
2023-08-03 12:00:00,147.46,147.86,147.39,147.74,19704.0,144.9438,145.3369,144.875,145.219,19704.0
2023-08-03 12:05:00,147.75,148.06,147.72,148.02,18527.0,145.2288,145.5335,145.1993,145.4942,18527.0
2023-08-03 12:10:00,148.05,148.15,147.75,147.86,18245.0,145.5237,145.622,145.2288,145.3369,18245.0
2023-08-03 12:15:00,147.84,147.95,147.72,147.89,27356.0,145.3173,145.4254,145.1993,145.3664,27356.0
2023-08-03 12:20:00,147.9,148.04,147.84,147.95,32093.0,145.3763,145.5139,145.3173,145.4254,32093.0
2023-08-03 12:25:00,147.96,148.14,147.9,148.1,14573.0,145.4352,145.6122,145.3763,145.5728,14573.0
2023-08-03 12:30:00,148.13,148.38,148.05,148.05,20157.0,145.6023,145.8481,145.5237,145.5237,20157.0
2023-08-03 12:35:00,148.05,148.41,148.02,148.36,12726.0,145.5237,145.8776,145.4942,145.8284,12726.0
2023-08-03 12:40:00,148.38,148.62,148.37,148.58,23828.0,145.8481,146.084,145.8382,146.0447,23828.0
2023-08-03 12:45:00,148.56,148.7,148.54,148.63,22854.0,146.025,146.1626,146.0053,146.0938,22854.0
2023-08-03 12:50:00,148.63,148.65,148.27,148.29,17995.0,146.0938,146.1135,145.7399,145.7596,17995.0
2023-08-03 12:55:00,148.28,148.42,147.98,148.05,18898.0,145.7498,145.8874,145.4549,145.5237,18898.0
2023-08-03 13:00:00,148.06,148.14,147.95,147.96,24716.0,145.5335,145.6122,145.4254,145.4352,24716.0
2023-08-03 13:05:00,147.96,148.0,147.75,147.83,17563.0,145.4352,145.4746,145.2288,145.3075,17563.0
2023-08-03 13:10:00,147.81,147.91,147.73,147.8,7376.0,145.2878,145.3861,145.2092,145.278,7376.0
2023-08-03 13:15:00,147.8,147.86,147.67,147.75,18042.0,145.278,145.3369,145.1502,145.2288,18042.0
2023-08-03 13:20:00,147.75,147.91,147.73,147.84,19569.0,145.2288,145.3861,145.2092,145.3173,19569.0
2023-08-03 13:25:00,147.87,147.88,147.49,147.53,27353.0,145.3468,145.3566,144.9733,145.0126,27353.0
2023-08-03 13:30:00,147.53,147.71,147.39,147.39,28174.0,145.0126,145.1895,144.875,144.875,28174.0
2023-08-03 13:35:00,147.36,147.36,147.19,147.22,87226.0,144.8455,144.8455,144.6784,144.7079,87226.0
2023-08-03 13:40:00,147.27,147.4,147.08,147.08,14978.0,144.757,144.8848,144.5703,144.5703,14978.0
2023-08-03 13:45:00,147.07,147.16,146.94,147.11,24504.0,144.5604,144.6489,144.4326,144.5997,24504.0
2023-08-03 13:50:00,147.05,147.25,146.96,146.96,44263.0,144.5408,144.7374,144.4523,144.4523,44263.0
2023-08-03 13:55:00,146.97,146.99,146.49,146.55,39590.0,144.4621,144.4818,143.9903,144.0493,39590.0
2023-08-03 14:00:00,146.53,147.06,146.48,147.06,28507.0,144.0296,144.5506,143.9805,144.5506,28507.0
2023-08-03 14:05:00,147.02,147.02,146.86,146.94,10585.0,144.5113,144.5113,144.354,144.4326,10585.0
2023-08-03 14:10:00,146.96,147.19,146.84,147.11,27910.0,144.4523,144.6784,144.3343,144.5997,27910.0
2023-08-03 14:15:00,147.11,147.49,147.1,147.49,22158.0,144.5997,144.9733,144.5899,144.9733,22158.0
2023-08-03 14:20:00,147.47,147.47,147.22,147.3,8597.0,144.9536,144.9536,144.7079,144.7865,8597.0
2023-08-03 14:25:00,147.3,147.43,147.17,147.35,33702.0,144.7865,144.9143,144.6587,144.8356,33702.0
2023-08-03 14:30:00,147.39,147.45,147.27,147.36,7486.0,144.875,144.9339,144.757,144.8455,7486.0
2023-08-03 14:35:00,147.33,147.38,147.08,147.2,17166.0,144.816,144.8651,144.5703,144.6882,17166.0
2023-08-03 14:40:00,147.24,147.59,147.24,147.55,16907.0,144.7275,145.0716,144.7275,145.0322,16907.0
2023-08-03 14:45:00,147.6,147.7,147.48,147.5,20138.0,145.0814,145.1797,144.9634,144.9831,20138.0
2023-08-03 14:50:00,147.55,147.77,147.45,147.77,12589.0,145.0322,145.2485,144.9339,145.2485,12589.0
2023-08-03 14:55:00,147.73,147.79,147.63,147.75,8993.0,145.2092,145.2681,145.1109,145.2288,8993.0
2023-08-03 15:00:00,147.76,147.87,147.65,147.86,8511.0,145.2386,145.3468,145.1305,145.3369,8511.0
2023-08-03 15:05:00,147.85,147.86,147.46,147.58,14370.0,145.3271,145.3369,144.9438,145.0617,14370.0
2023-08-03 15:10:00,147.58,147.58,147.14,147.48,26720.0,145.0617,145.0617,144.6292,144.9634,26720.0
2023-08-03 15:15:00,147.44,147.72,147.35,147.68,30165.0,144.9241,145.1993,144.8356,145.16,30165.0
2023-08-03 15:20:00,147.65,147.8,147.5,147.76,20730.0,145.1305,145.278,144.9831,145.2386,20730.0
2023-08-03 15:25:00,147.8,147.87,147.62,147.67,18848.0,145.278,145.3468,145.101,145.1502,18848.0
2023-08-03 15:30:00,147.66,147.79,147.52,147.53,23321.0,145.1404,145.2681,145.0027,145.0126,23321.0
2023-08-03 15:35:00,147.56,147.69,147.35,147.36,22523.0,145.0421,145.1698,144.8356,144.8455,22523.0
2023-08-03 15:40:00,147.38,147.63,147.34,147.53,29168.0,144.8651,145.1109,144.8258,145.0126,29168.0
2023-08-03 15:45:00,147.52,147.6,147.43,147.54,32010.0,145.0027,145.0814,144.9143,145.0224,32010.0
2023-08-03 15:50:00,147.55,147.99,147.51,147.81,78305.0,145.0322,145.4647,144.9929,145.2878,78305.0
2023-08-03 15:55:00,147.75,148.21,147.65,147.78,283076.0,145.2288,145.681,145.1305,145.2583,283076.0
2023-08-04 09:30:00,147.71,148.99,147.52,148.74,116781.0,145.1895,146.4477,145.0027,146.2019,116781.0
2023-08-04 09:35:00,148.79,149.07,147.78,148.22,27940.0,146.2511,146.5263,145.2583,145.6908,27940.0
2023-08-04 09:40:00,148.16,148.24,147.15,147.46,27157.0,145.6318,145.7105,144.6391,144.9438,27157.0
2023-08-04 09:45:00,147.5,147.93,147.41,147.61,28969.0,144.9831,145.4057,144.8946,145.0912,28969.0
2023-08-04 09:50:00,147.69,147.8,146.9,147.12,38751.0,145.1698,145.278,144.3933,144.6096,38751.0
2023-08-04 09:55:00,147.12,147.12,146.31,146.61,35407.0,144.6096,144.6096,143.8134,144.1083,35407.0
2023-08-04 10:00:00,146.65,146.78,145.9,146.25,28196.0,144.1476,144.2754,143.4104,143.7544,28196.0
2023-08-04 10:05:00,146.24,146.36,145.7,146.3,26407.0,143.7446,143.8625,143.2138,143.8036,26407.0
2023-08-04 10:10:00,146.37,146.9,146.37,146.55,16859.0,143.8724,144.3933,143.8724,144.0493,16859.0
2023-08-04 10:15:00,146.56,147.36,146.44,147.33,24386.0,144.0591,144.8455,143.9412,144.816,24386.0
2023-08-04 10:20:00,147.31,147.37,147.07,147.21,17238.0,144.7963,144.8553,144.5604,144.698,17238.0
2023-08-04 10:25:00,147.25,147.27,146.82,146.95,28452.0,144.7374,144.757,144.3147,144.4425,28452.0
2023-08-04 10:30:00,146.97,147.6,146.91,147.54,32097.0,144.4621,145.0814,144.4032,145.0224,32097.0
2023-08-04 10:35:00,147.58,147.75,147.38,147.4,12749.0,145.0617,145.2288,144.8651,144.8848,12749.0
2023-08-04 10:40:00,147.33,147.5,147.2,147.22,9317.0,144.816,144.9831,144.6882,144.7079,9317.0
2023-08-04 10:45:00,147.43,147.46,147.26,147.37,17458.0,144.9143,144.9438,144.7472,144.8553,17458.0
2023-08-04 10:50:00,147.3,147.77,147.22,147.77,24264.0,144.7865,145.2485,144.7079,145.2485,24264.0
2023-08-04 10:55:00,147.76,147.77,147.46,147.57,15873.0,145.2386,145.2485,144.9438,145.0519,15873.0
2023-08-04 11:00:00,147.62,147.72,147.49,147.63,13373.0,145.101,145.1993,144.9733,145.1109,13373.0
2023-08-04 11:05:00,147.64,147.82,147.6,147.75,19622.0,145.1207,145.2976,145.0814,145.2288,19622.0
2023-08-04 11:10:00,147.75,147.82,147.53,147.65,10679.0,145.2288,145.2976,145.0126,145.1305,10679.0
2023-08-04 11:15:00,147.71,147.85,147.48,147.62,12856.0,145.1895,145.3271,144.9634,145.101,12856.0
2023-08-04 11:20:00,147.62,147.73,147.55,147.7,8086.0,145.101,145.2092,145.0322,145.1797,8086.0
2023-08-04 11:25:00,147.73,147.97,147.72,147.85,35918.0,145.2092,145.4451,145.1993,145.3271,35918.0
2023-08-04 11:30:00,147.85,147.93,147.75,147.82,15155.0,145.3271,145.4057,145.2288,145.2976,15155.0
2023-08-04 11:35:00,147.77,147.85,147.56,147.61,16771.0,145.2485,145.3271,145.0421,145.0912,16771.0
2023-08-04 11:40:00,147.6,148.08,147.57,147.99,22999.0,145.0814,145.5532,145.0519,145.4647,22999.0
2023-08-04 11:45:00,147.97,148.2,147.97,148.16,13129.0,145.4451,145.6711,145.4451,145.6318,13129.0
2023-08-04 11:50:00,148.15,148.34,148.13,148.2,34020.0,145.622,145.8088,145.6023,145.6711,34020.0
2023-08-04 11:55:00,148.2,148.2,147.97,148.09,21655.0,145.6711,145.6711,145.4451,145.563,21655.0
2023-08-04 12:00:00,148.06,148.2,148.0,148.16,10125.0,145.5335,145.6711,145.4746,145.6318,10125.0
2023-08-04 12:05:00,148.15,148.17,147.93,147.95,9021.0,145.622,145.6417,145.4057,145.4254,9021.0
2023-08-04 12:10:00,147.96,148.26,147.94,148.2,9562.0,145.4352,145.7301,145.4156,145.6711,9562.0
2023-08-04 12:15:00,148.22,148.27,148.05,148.22,9571.0,145.6908,145.7399,145.5237,145.6908,9571.0
2023-08-04 12:20:00,148.25,148.42,148.17,148.42,8345.0,145.7203,145.8874,145.6417,145.8874,8345.0
2023-08-04 12:25:00,148.46,148.56,148.44,148.53,33710.0,145.9267,146.025,145.907,145.9955,33710.0
2023-08-04 12:30:00,148.55,148.66,148.46,148.5,14383.0,146.0152,146.1233,145.9267,145.966,14383.0
2023-08-04 12:35:00,148.52,148.81,148.42,148.78,9077.0,145.9857,146.2707,145.8874,146.2412,9077.0
2023-08-04 12:40:00,148.8,148.96,148.75,148.95,10026.0,146.2609,146.4182,146.2118,146.4083,10026.0
2023-08-04 12:45:00,148.94,148.96,148.64,148.69,14242.0,146.3985,146.4182,146.1036,146.1528,14242.0
2023-08-04 12:50:00,148.66,148.77,148.54,148.75,26093.0,146.1233,146.2314,146.0053,146.2118,26093.0
2023-08-04 12:55:00,148.75,148.75,148.58,148.6,13593.0,146.2118,146.2118,146.0447,146.0643,13593.0
2023-08-04 13:00:00,148.62,148.64,148.22,148.34,40234.0,146.084,146.1036,145.6908,145.8088,40234.0
2023-08-04 13:05:00,148.37,148.37,148.06,148.18,13795.0,145.8382,145.8382,145.5335,145.6515,13795.0
2023-08-04 13:10:00,148.14,148.15,147.94,148.03,9924.0,145.6122,145.622,145.4156,145.504,9924.0
2023-08-04 13:15:00,148.02,148.05,147.86,147.9,21375.0,145.4942,145.5237,145.3369,145.3763,21375.0
2023-08-04 13:20:00,147.91,147.91,147.68,147.71,11911.0,145.3861,145.3861,145.16,145.1895,11911.0
2023-08-04 13:25:00,147.65,147.69,147.17,147.41,24487.0,145.1305,145.1698,144.6587,144.8946,24487.0
2023-08-04 13:30:00,147.37,147.49,147.33,147.45,12896.0,144.8553,144.9733,144.816,144.9339,12896.0
2023-08-04 13:35:00,147.44,147.44,147.13,147.23,42622.0,144.9241,144.9241,144.6194,144.7177,42622.0
2023-08-04 13:40:00,147.22,147.4,147.19,147.39,14037.0,144.7079,144.8848,144.6784,144.875,14037.0
2023-08-04 13:45:00,147.42,147.66,147.38,147.58,16029.0,144.9045,145.1404,144.8651,145.0617,16029.0
2023-08-04 13:50:00,147.58,147.61,147.22,147.28,10139.0,145.0617,145.0912,144.7079,144.7668,10139.0
2023-08-04 13:55:00,147.2,147.2,146.67,146.81,23866.0,144.6882,144.6882,144.1672,144.3049,23866.0
2023-08-04 14:00:00,146.79,146.82,146.28,146.35,30435.0,144.2852,144.3147,143.7839,143.8527,30435.0
2023-08-04 14:05:00,146.34,146.63,146.26,146.63,66761.0,143.8429,144.1279,143.7642,144.1279,66761.0
2023-08-04 14:10:00,146.58,146.74,146.48,146.63,12268.0,144.0788,144.2361,143.9805,144.1279,12268.0
2023-08-04 14:15:00,146.59,146.59,146.0,146.18,20815.0,144.0886,144.0886,143.5087,143.6856,20815.0
2023-08-04 14:20:00,146.18,146.23,145.78,145.83,22711.0,143.6856,143.7348,143.2924,143.3416,22711.0
2023-08-04 14:25:00,145.82,146.11,145.7,145.87,24662.0,143.3318,143.6168,143.2138,143.3809,24662.0
2023-08-04 14:30:00,145.82,146.05,145.56,145.73,28113.0,143.3318,143.5578,143.0762,143.2433,28113.0
2023-08-04 14:35:00,145.69,145.73,145.33,145.37,15390.0,143.204,143.2433,142.8501,142.8894,15390.0
2023-08-04 14:40:00,145.39,145.56,145.25,145.46,22354.0,142.9091,143.0762,142.7715,142.9779,22354.0
2023-08-04 14:45:00,145.38,145.42,145.15,145.42,17621.0,142.8993,142.9386,142.6732,142.9386,17621.0
2023-08-04 14:50:00,145.44,145.8,145.33,145.33,22639.0,142.9582,143.3121,142.8501,142.8501,22639.0
2023-08-04 14:55:00,145.34,145.38,145.14,145.25,47378.0,142.8599,142.8993,142.6634,142.7715,47378.0
2023-08-04 15:00:00,145.25,145.68,145.21,145.53,32385.0,142.7715,143.1941,142.7322,143.0467,32385.0
2023-08-04 15:05:00,145.57,145.57,145.19,145.23,26438.0,143.086,143.086,142.7125,142.7518,26438.0
2023-08-04 15:10:00,145.24,145.54,145.24,145.43,57297.0,142.7617,143.0565,142.7617,142.9484,57297.0
2023-08-04 15:15:00,145.45,145.51,145.19,145.27,36703.0,142.9681,143.027,142.7125,142.7911,36703.0
2023-08-04 15:20:00,145.23,145.47,145.21,145.28,13755.0,142.7518,142.9877,142.7322,142.801,13755.0
2023-08-04 15:25:00,145.29,145.61,145.24,145.61,14835.0,142.8108,143.1253,142.7617,143.1253,14835.0
2023-08-04 15:30:00,145.65,145.76,145.55,145.61,17793.0,143.1647,143.2728,143.0664,143.1253,17793.0
2023-08-04 15:35:00,145.63,145.72,145.2,145.27,22264.0,143.145,143.2335,142.7223,142.7911,22264.0
2023-08-04 15:40:00,145.28,145.33,145.07,145.12,25431.0,142.801,142.8501,142.5946,142.6437,25431.0
2023-08-04 15:45:00,145.12,145.52,145.1,145.48,39713.0,142.6437,143.0369,142.624,142.9976,39713.0
2023-08-04 15:50:00,145.43,145.49,145.17,145.31,56715.0,142.9484,143.0074,142.6928,142.8305,56715.0
2023-08-04 15:55:00,145.29,145.7,145.28,145.68,205044.0,142.8108,143.2138,142.801,143.1941,205044.0
2023-08-07 09:30:00,147.11,148.11,147.03,147.92,97965.0,144.5997,145.5827,144.5211,145.3959,97965.0
2023-08-07 09:35:00,147.92,148.19,147.6,147.81,39347.0,145.3959,145.6613,145.0814,145.2878,39347.0
2023-08-07 09:40:00,147.76,148.05,147.61,147.65,37227.0,145.2386,145.5237,145.0912,145.1305,37227.0
2023-08-07 09:45:00,147.84,148.25,147.65,147.73,37232.0,145.3173,145.7203,145.1305,145.2092,37232.0
2023-08-07 09:50:00,147.79,148.43,147.75,148.02,23105.0,145.2681,145.8972,145.2288,145.4942,23105.0
2023-08-07 09:55:00,148.0,148.1,147.67,147.95,15917.0,145.4746,145.5728,145.1502,145.4254,15917.0
2023-08-07 10:00:00,147.88,148.36,147.52,148.17,35239.0,145.3566,145.8284,145.0027,145.6417,35239.0
2023-08-07 10:05:00,148.18,148.77,147.92,148.77,30431.0,145.6515,146.2314,145.3959,146.2314,30431.0
2023-08-07 10:10:00,148.78,148.89,148.58,148.76,23998.0,146.2412,146.3494,146.0447,146.2216,23998.0
2023-08-07 10:15:00,148.75,148.97,148.59,148.77,25347.0,146.2118,146.428,146.0545,146.2314,25347.0
2023-08-07 10:20:00,148.8,149.1,148.53,149.1,30095.0,146.2609,146.5558,145.9955,146.5558,30095.0
2023-08-07 10:25:00,149.13,149.49,149.0,149.23,22965.0,146.5853,146.9391,146.4575,146.6836,22965.0
2023-08-07 10:30:00,149.2,149.26,148.95,149.07,27238.0,146.6541,146.7131,146.4083,146.5263,27238.0
2023-08-07 10:35:00,149.07,149.46,149.02,149.37,13620.0,146.5263,146.9096,146.4771,146.8212,13620.0
2023-08-07 10:40:00,149.38,149.75,149.08,149.12,78292.0,146.831,147.1947,146.5361,146.5754,78292.0
2023-08-07 10:45:00,149.18,149.7,149.13,149.63,22473.0,146.6344,147.1455,146.5853,147.0767,22473.0
2023-08-07 10:50:00,149.62,149.64,149.12,149.35,25587.0,147.0669,147.0866,146.5754,146.8015,25587.0
2023-08-07 10:55:00,149.36,149.71,149.25,149.64,56283.0,146.8113,147.1554,146.7032,147.0866,56283.0
2023-08-07 11:00:00,149.63,149.76,149.43,149.51,43156.0,147.0767,147.2045,146.8802,146.9588,43156.0
2023-08-07 11:05:00,149.51,149.55,149.1,149.28,40634.0,146.9588,146.9981,146.5558,146.7327,40634.0
2023-08-07 11:10:00,149.23,149.64,149.14,149.53,16087.0,146.6836,147.0866,146.5951,146.9784,16087.0
2023-08-07 11:15:00,149.58,149.58,148.87,148.87,28154.0,147.0276,147.0276,146.3297,146.3297,28154.0
2023-08-07 11:20:00,148.84,149.35,148.84,149.16,28211.0,146.3002,146.8015,146.3002,146.6148,28211.0
2023-08-07 11:25:00,149.16,149.29,148.93,149.09,16009.0,146.6148,146.7425,146.3887,146.546,16009.0
2023-08-07 11:30:00,149.13,149.17,148.72,148.99,21952.0,146.5853,146.6246,146.1823,146.4477,21952.0
2023-08-07 11:35:00,148.97,149.32,148.85,149.2,18972.0,146.428,146.772,146.3101,146.6541,18972.0
2023-08-07 11:40:00,149.16,149.34,149.14,149.34,10180.0,146.6148,146.7917,146.5951,146.7917,10180.0
2023-08-07 11:45:00,149.36,149.55,149.32,149.53,18197.0,146.8113,146.9981,146.772,146.9784,18197.0
2023-08-07 11:50:00,149.46,149.71,149.39,149.7,14097.0,146.9096,147.1554,146.8408,147.1455,14097.0
2023-08-07 11:55:00,149.74,150.23,149.7,150.13,33942.0,147.1849,147.6665,147.1455,147.5682,33942.0
2023-08-07 12:00:00,150.12,150.12,149.61,149.61,21749.0,147.5584,147.5584,147.0571,147.0571,21749.0
2023-08-07 12:05:00,149.65,149.74,149.49,149.58,10519.0,147.0964,147.1849,146.9391,147.0276,10519.0
2023-08-07 12:10:00,149.61,149.77,149.54,149.57,8835.0,147.0571,147.2144,146.9883,147.0178,8835.0
2023-08-07 12:15:00,149.59,149.63,149.42,149.59,13507.0,147.0374,147.0767,146.8703,147.0374,13507.0
2023-08-07 12:20:00,149.58,149.58,149.26,149.36,9288.0,147.0276,147.0276,146.7131,146.8113,9288.0
2023-08-07 12:25:00,149.33,149.74,149.33,149.69,24337.0,146.7819,147.1849,146.7819,147.1357,24337.0
2023-08-07 12:30:00,149.69,149.72,149.2,149.22,12978.0,147.1357,147.1652,146.6541,146.6737,12978.0
2023-08-07 12:35:00,149.19,149.53,149.19,149.32,13140.0,146.6442,146.9784,146.6442,146.772,13140.0
2023-08-07 12:40:00,149.32,149.42,149.25,149.31,21231.0,146.772,146.8703,146.7032,146.7622,21231.0
2023-08-07 12:45:00,149.32,149.48,149.25,149.41,23125.0,146.772,146.9293,146.7032,146.8605,23125.0
2023-08-07 12:50:00,149.41,149.65,149.33,149.63,13773.0,146.8605,147.0964,146.7819,147.0767,13773.0
2023-08-07 12:55:00,149.61,149.86,149.43,149.85,21082.0,147.0571,147.3028,146.8802,147.293,21082.0
2023-08-07 13:00:00,149.85,149.89,149.62,149.68,8712.0,147.293,147.3323,147.0669,147.1259,8712.0
2023-08-07 13:05:00,149.69,149.73,149.45,149.53,8083.0,147.1357,147.175,146.8998,146.9784,8083.0
2023-08-07 13:10:00,149.54,149.72,149.49,149.53,12713.0,146.9883,147.1652,146.9391,146.9784,12713.0
2023-08-07 13:15:00,149.56,149.73,149.52,149.73,15066.0,147.0079,147.175,146.9686,147.175,15066.0
2023-08-07 13:20:00,149.69,149.84,149.63,149.73,16809.0,147.1357,147.2832,147.0767,147.175,16809.0
2023-08-07 13:25:00,149.7,149.79,149.54,149.65,7326.0,147.1455,147.234,146.9883,147.0964,7326.0
2023-08-07 13:30:00,149.67,149.91,149.6,149.75,9444.0,147.1161,147.352,147.0473,147.1947,9444.0
2023-08-07 13:35:00,149.78,149.88,149.68,149.68,13387.0,147.2242,147.3225,147.1259,147.1259,13387.0
2023-08-07 13:40:00,149.68,149.83,149.55,149.59,7760.0,147.1259,147.2733,146.9981,147.0374,7760.0
2023-08-07 13:45:00,149.54,149.7,149.32,149.56,19336.0,146.9883,147.1455,146.772,147.0079,19336.0
2023-08-07 13:50:00,149.52,149.53,149.24,149.44,16587.0,146.9686,146.9784,146.6934,146.89,16587.0
2023-08-07 13:55:00,149.45,149.88,149.43,149.86,13432.0,146.8998,147.3225,146.8802,147.3028,13432.0
2023-08-07 14:00:00,149.89,150.0,149.85,149.86,12538.0,147.3323,147.4404,147.293,147.3028,12538.0
2023-08-07 14:05:00,149.91,149.91,149.77,149.83,11147.0,147.352,147.352,147.2144,147.2733,11147.0
2023-08-07 14:10:00,149.91,149.95,149.84,149.85,11668.0,147.352,147.3913,147.2832,147.293,11668.0
2023-08-07 14:15:00,149.89,150.1,149.86,150.09,16920.0,147.3323,147.5387,147.3028,147.5289,16920.0
2023-08-07 14:20:00,150.09,150.18,150.01,150.05,13300.0,147.5289,147.6174,147.4503,147.4896,13300.0
2023-08-07 14:25:00,150.02,150.03,149.76,149.8,12712.0,147.4601,147.4699,147.2045,147.2438,12712.0
2023-08-07 14:30:00,149.82,150.31,149.81,150.2,13810.0,147.2635,147.7451,147.2537,147.637,13810.0
2023-08-07 14:35:00,150.2,150.29,150.12,150.15,8423.0,147.637,147.7255,147.5584,147.5879,8423.0
2023-08-07 14:40:00,150.11,150.14,149.98,150.03,13691.0,147.5485,147.578,147.4208,147.4699,13691.0
2023-08-07 14:45:00,150.03,150.09,149.94,150.06,12025.0,147.4699,147.5289,147.3815,147.4994,12025.0
2023-08-07 14:50:00,150.08,150.12,149.95,150.05,10743.0,147.5191,147.5584,147.3913,147.4896,10743.0
2023-08-07 14:55:00,150.06,150.28,150.0,150.14,17774.0,147.4994,147.7156,147.4404,147.578,17774.0
2023-08-07 15:00:00,150.16,150.41,150.14,150.29,14037.0,147.5977,147.8434,147.578,147.7255,14037.0
2023-08-07 15:05:00,150.28,150.33,150.06,150.14,20136.0,147.7156,147.7648,147.4994,147.578,20136.0
2023-08-07 15:10:00,150.09,150.21,150.07,150.1,20611.0,147.5289,147.6468,147.5092,147.5387,20611.0
2023-08-07 15:15:00,150.06,150.25,150.02,150.1,15255.0,147.4994,147.6862,147.4601,147.5387,15255.0
2023-08-07 15:20:00,150.04,150.21,150.04,150.17,12906.0,147.4797,147.6468,147.4797,147.6075,12906.0
2023-08-07 15:25:00,150.17,150.21,149.84,149.95,24961.0,147.6075,147.6468,147.2832,147.3913,24961.0
2023-08-07 15:30:00,149.94,150.11,149.75,150.0,37707.0,147.3815,147.5485,147.1947,147.4404,37707.0
2023-08-07 15:35:00,150.0,150.14,150.0,150.07,18318.0,147.4404,147.578,147.4404,147.5092,18318.0
2023-08-07 15:40:00,150.08,150.32,150.07,150.21,25537.0,147.5191,147.755,147.5092,147.6468,25537.0
2023-08-07 15:45:00,150.22,150.47,150.12,150.4,47878.0,147.6567,147.9024,147.5584,147.8336,47878.0
2023-08-07 15:50:00,150.37,150.69,150.29,150.39,110497.0,147.8041,148.1187,147.7255,147.8238,110497.0
2023-08-07 15:55:00,150.38,150.51,150.32,150.46,215349.0,147.8139,147.9417,147.755,147.8926,215349.0
2023-08-08 09:30:00,148.2,148.31,147.07,147.43,90856.0,145.6711,145.7793,144.5604,144.9143,90856.0
2023-08-08 09:35:00,147.34,147.51,146.55,147.12,56024.0,144.8258,144.9929,144.0493,144.6096,56024.0
2023-08-08 09:40:00,147.04,147.16,146.18,146.27,52203.0,144.5309,144.6489,143.6856,143.7741,52203.0
2023-08-08 09:45:00,146.27,146.42,146.03,146.28,42027.0,143.7741,143.9215,143.5382,143.7839,42027.0
2023-08-08 09:50:00,146.31,146.94,146.31,146.81,27243.0,143.8134,144.4326,143.8134,144.3049,27243.0
2023-08-08 09:55:00,146.76,146.95,146.62,146.91,13570.0,144.2557,144.4425,144.1181,144.4032,13570.0
2023-08-08 10:00:00,146.93,146.97,146.4,146.77,28247.0,144.4228,144.4621,143.9019,144.2655,28247.0
2023-08-08 10:05:00,146.69,146.84,146.36,146.46,15820.0,144.1869,144.3343,143.8625,143.9608,15820.0
2023-08-08 10:10:00,146.48,146.48,145.9,146.37,50594.0,143.9805,143.9805,143.4104,143.8724,50594.0
2023-08-08 10:15:00,146.4,146.72,146.21,146.59,25341.0,143.9019,144.2164,143.7151,144.0886,25341.0
2023-08-08 10:20:00,146.59,146.68,146.25,146.53,17633.0,144.0886,144.1771,143.7544,144.0296,17633.0
2023-08-08 10:25:00,146.44,147.15,146.43,147.09,15117.0,143.9412,144.6391,143.9313,144.5801,15117.0
2023-08-08 10:30:00,147.06,147.07,146.33,146.52,23052.0,144.5506,144.5604,143.8331,144.0198,23052.0
2023-08-08 10:35:00,146.52,146.9,146.38,146.84,23550.0,144.0198,144.3933,143.8822,144.3343,23550.0
2023-08-08 10:40:00,146.87,147.05,146.73,146.89,15146.0,144.3638,144.5408,144.2262,144.3835,15146.0
2023-08-08 10:45:00,146.85,146.92,146.46,146.63,9259.0,144.3442,144.413,143.9608,144.1279,9259.0
2023-08-08 10:50:00,146.61,146.75,146.42,146.62,8203.0,144.1083,144.2459,143.9215,144.1181,8203.0
2023-08-08 10:55:00,146.61,146.68,146.06,146.06,11052.0,144.1083,144.1771,143.5677,143.5677,11052.0
2023-08-08 11:00:00,146.08,146.38,146.05,146.22,16023.0,143.5873,143.8822,143.5578,143.7249,16023.0
2023-08-08 11:05:00,146.17,146.26,146.06,146.17,8649.0,143.6758,143.7642,143.5677,143.6758,8649.0
2023-08-08 11:10:00,146.14,146.49,146.07,146.41,14468.0,143.6463,143.9903,143.5775,143.9117,14468.0
2023-08-08 11:15:00,146.41,146.59,146.26,146.4,11415.0,143.9117,144.0886,143.7642,143.9019,11415.0
2023-08-08 11:20:00,146.41,146.41,146.11,146.4,5813.0,143.9117,143.9117,143.6168,143.9019,5813.0
2023-08-08 11:25:00,146.47,146.6,146.31,146.59,8308.0,143.9707,144.0984,143.8134,144.0886,8308.0
2023-08-08 11:30:00,146.57,146.62,146.25,146.35,8240.0,144.069,144.1181,143.7544,143.8527,8240.0
2023-08-08 11:35:00,146.31,146.66,146.31,146.5,9750.0,143.8134,144.1574,143.8134,144.0002,9750.0
2023-08-08 11:40:00,146.53,146.54,145.95,146.09,11508.0,144.0296,144.0395,143.4595,143.5971,11508.0
2023-08-08 11:45:00,146.08,146.18,146.02,146.04,11369.0,143.5873,143.6856,143.5283,143.548,11369.0
2023-08-08 11:50:00,146.06,146.25,146.04,146.11,13804.0,143.5677,143.7544,143.548,143.6168,13804.0
2023-08-08 11:55:00,146.11,146.27,146.09,146.17,17024.0,143.6168,143.7741,143.5971,143.6758,17024.0
2023-08-08 12:00:00,146.14,146.41,146.04,146.36,9585.0,143.6463,143.9117,143.548,143.8625,9585.0
2023-08-08 12:05:00,146.38,146.51,146.29,146.4,8385.0,143.8822,144.01,143.7937,143.9019,8385.0
2023-08-08 12:10:00,146.41,146.49,146.35,146.36,9231.0,143.9117,143.9903,143.8527,143.8625,9231.0
2023-08-08 12:15:00,146.39,146.52,146.38,146.43,9961.0,143.892,144.0198,143.8822,143.9313,9961.0
2023-08-08 12:20:00,146.32,146.35,146.09,146.22,10475.0,143.8232,143.8527,143.5971,143.7249,10475.0
2023-08-08 12:25:00,146.24,146.4,146.15,146.26,13746.0,143.7446,143.9019,143.6561,143.7642,13746.0
2023-08-08 12:30:00,146.24,146.59,146.21,146.5,9521.0,143.7446,144.0886,143.7151,144.0002,9521.0
2023-08-08 12:35:00,146.45,146.49,146.18,146.22,8497.0,143.951,143.9903,143.6856,143.7249,8497.0
2023-08-08 12:40:00,146.27,146.35,146.13,146.16,20107.0,143.7741,143.8527,143.6365,143.666,20107.0
2023-08-08 12:45:00,146.17,146.33,146.13,146.25,10956.0,143.6758,143.8331,143.6365,143.7544,10956.0
2023-08-08 12:50:00,146.22,146.31,146.13,146.31,8106.0,143.7249,143.8134,143.6365,143.8134,8106.0
2023-08-08 12:55:00,146.3,146.36,146.18,146.36,7882.0,143.8036,143.8625,143.6856,143.8625,7882.0
2023-08-08 13:00:00,146.38,146.65,146.32,146.48,10234.0,143.8822,144.1476,143.8232,143.9805,10234.0
2023-08-08 13:05:00,146.51,146.53,146.3,146.42,6356.0,144.01,144.0296,143.8036,143.9215,6356.0
2023-08-08 13:10:00,146.46,146.52,146.37,146.5,8663.0,143.9608,144.0198,143.8724,144.0002,8663.0
2023-08-08 13:15:00,146.57,146.91,146.54,146.85,9385.0,144.069,144.4032,144.0395,144.3442,9385.0
2023-08-08 13:20:00,146.87,146.9,146.6,146.6,5102.0,144.3638,144.3933,144.0984,144.0984,5102.0
2023-08-08 13:25:00,146.64,146.73,146.45,146.72,8308.0,144.1378,144.2262,143.951,144.2164,8308.0
2023-08-08 13:30:00,146.68,146.91,146.67,146.75,10865.0,144.1771,144.4032,144.1672,144.2459,10865.0
2023-08-08 13:35:00,146.73,146.85,146.51,146.85,6666.0,144.2262,144.3442,144.01,144.3442,6666.0
2023-08-08 13:40:00,146.87,147.03,146.85,146.94,4817.0,144.3638,144.5211,144.3442,144.4326,4817.0
2023-08-08 13:45:00,146.91,146.99,146.76,146.93,6273.0,144.4032,144.4818,144.2557,144.4228,6273.0
2023-08-08 13:50:00,146.9,147.18,146.84,147.11,26474.0,144.3933,144.6685,144.3343,144.5997,26474.0
2023-08-08 13:55:00,147.12,147.32,147.05,147.13,7420.0,144.6096,144.8062,144.5408,144.6194,7420.0
2023-08-08 14:00:00,147.21,147.27,146.93,147.11,6941.0,144.698,144.757,144.4228,144.5997,6941.0
2023-08-08 14:05:00,147.07,147.23,147.03,147.13,6780.0,144.5604,144.7177,144.5211,144.6194,6780.0
2023-08-08 14:10:00,147.14,147.28,147.06,147.28,14609.0,144.6292,144.7668,144.5506,144.7668,14609.0
2023-08-08 14:15:00,147.25,147.66,147.25,147.61,11554.0,144.7374,145.1404,144.7374,145.0912,11554.0
2023-08-08 14:20:00,147.64,147.65,147.44,147.62,8643.0,145.1207,145.1305,144.9241,145.101,8643.0
2023-08-08 14:25:00,147.52,147.55,147.36,147.49,6733.0,145.0027,145.0322,144.8455,144.9733,6733.0
2023-08-08 14:30:00,147.49,147.64,147.46,147.64,4879.0,144.9733,145.1207,144.9438,145.1207,4879.0
2023-08-08 14:35:00,147.62,147.72,147.5,147.63,9892.0,145.101,145.1993,144.9831,145.1109,9892.0
2023-08-08 14:40:00,147.65,147.69,147.45,147.59,9415.0,145.1305,145.1698,144.9339,145.0716,9415.0
2023-08-08 14:45:00,147.58,147.76,147.56,147.65,6713.0,145.0617,145.2386,145.0421,145.1305,6713.0
2023-08-08 14:50:00,147.66,147.7,147.51,147.69,15493.0,145.1404,145.1797,144.9929,145.1698,15493.0
2023-08-08 14:55:00,147.71,148.07,147.71,147.87,13751.0,145.1895,145.5434,145.1895,145.3468,13751.0
2023-08-08 15:00:00,147.85,148.1,147.82,147.99,15917.0,145.3271,145.5728,145.2976,145.4647,15917.0
2023-08-08 15:05:00,148.02,148.03,147.67,147.68,10823.0,145.4942,145.504,145.1502,145.16,10823.0
2023-08-08 15:10:00,147.66,147.88,147.66,147.87,15498.0,145.1404,145.3566,145.1404,145.3468,15498.0
2023-08-08 15:15:00,147.9,147.92,147.72,147.72,11868.0,145.3763,145.3959,145.1993,145.1993,11868.0
2023-08-08 15:20:00,147.71,147.98,147.71,147.91,21491.0,145.1895,145.4549,145.1895,145.3861,21491.0
2023-08-08 15:25:00,147.9,148.01,147.84,147.92,21210.0,145.3763,145.4844,145.3173,145.3959,21210.0
2023-08-08 15:30:00,147.94,147.95,147.48,147.61,31457.0,145.4156,145.4254,144.9634,145.0912,31457.0
2023-08-08 15:35:00,147.62,147.87,147.54,147.86,20224.0,145.101,145.3468,145.0224,145.3369,20224.0
2023-08-08 15:40:00,147.87,148.26,147.86,148.1,32406.0,145.3468,145.7301,145.3369,145.5728,32406.0
2023-08-08 15:45:00,148.09,148.25,148.0,148.02,37699.0,145.563,145.7203,145.4746,145.4942,37699.0
2023-08-08 15:50:00,148.04,148.16,147.85,147.92,58814.0,145.5139,145.6318,145.3271,145.3959,58814.0
2023-08-08 15:55:00,147.86,148.23,147.84,148.01,184722.0,145.3369,145.7006,145.3173,145.4844,184722.0
2023-08-09 09:30:00,147.98,148.91,147.62,148.81,83123.0,145.4549,146.369,145.101,146.2707,83123.0
2023-08-09 09:35:00,148.65,148.7,146.99,147.06,28979.0,146.1135,146.1626,144.4818,144.5506,28979.0
2023-08-09 09:40:00,147.02,147.45,146.75,147.04,34153.0,144.5113,144.9339,144.2459,144.5309,34153.0
2023-08-09 09:45:00,146.96,147.41,146.76,147.38,27093.0,144.4523,144.8946,144.2557,144.8651,27093.0
2023-08-09 09:50:00,147.35,147.44,146.8,146.85,22805.0,144.8356,144.9241,144.295,144.3442,22805.0
2023-08-09 09:55:00,146.97,147.18,146.79,146.94,33276.0,144.4621,144.6685,144.2852,144.4326,33276.0
2023-08-09 10:00:00,147.03,147.11,146.71,147.08,22624.0,144.5211,144.5997,144.2066,144.5703,22624.0
2023-08-09 10:05:00,147.06,147.16,146.55,146.73,24647.0,144.5506,144.6489,144.0493,144.2262,24647.0
2023-08-09 10:10:00,146.75,147.19,146.75,147.16,18441.0,144.2459,144.6784,144.2459,144.6489,18441.0
2023-08-09 10:15:00,147.27,147.59,147.16,147.54,51051.0,144.757,145.0716,144.6489,145.0224,51051.0
2023-08-09 10:20:00,147.55,147.55,147.01,147.44,41857.0,145.0322,145.0322,144.5014,144.9241,41857.0
2023-08-09 10:25:00,147.47,147.55,147.21,147.38,13910.0,144.9536,145.0322,144.698,144.8651,13910.0
2023-08-09 10:30:00,147.38,147.64,147.27,147.28,17252.0,144.8651,145.1207,144.757,144.7668,17252.0
2023-08-09 10:35:00,147.34,147.62,147.2,147.48,24342.0,144.8258,145.101,144.6882,144.9634,24342.0
2023-08-09 10:40:00,147.43,147.43,147.12,147.33,21575.0,144.9143,144.9143,144.6096,144.816,21575.0
2023-08-09 10:45:00,147.37,147.42,147.08,147.08,15652.0,144.8553,144.9045,144.5703,144.5703,15652.0
2023-08-09 10:50:00,147.08,147.12,146.79,146.9,15767.0,144.5703,144.6096,144.2852,144.3933,15767.0
2023-08-09 10:55:00,146.9,147.16,146.66,146.71,28475.0,144.3933,144.6489,144.1574,144.2066,28475.0
2023-08-09 11:00:00,146.65,146.73,146.32,146.63,29873.0,144.1476,144.2262,143.8232,144.1279,29873.0
2023-08-09 11:05:00,146.68,146.82,146.49,146.62,16732.0,144.1771,144.3147,143.9903,144.1181,16732.0
2023-08-09 11:10:00,146.6,146.64,146.1,146.16,16561.0,144.0984,144.1378,143.607,143.666,16561.0
2023-08-09 11:15:00,146.14,146.38,145.97,146.05,20512.0,143.6463,143.8822,143.4792,143.5578,20512.0
2023-08-09 11:20:00,146.06,146.16,145.73,145.98,57308.0,143.5677,143.666,143.2433,143.489,57308.0
2023-08-09 11:25:00,146.02,146.59,146.02,146.51,17528.0,143.5283,144.0886,143.5283,144.01,17528.0
2023-08-09 11:30:00,146.47,146.93,146.32,146.93,23803.0,143.9707,144.4228,143.8232,144.4228,23803.0
2023-08-09 11:35:00,146.88,146.9,146.58,146.62,27648.0,144.3737,144.3933,144.0788,144.1181,27648.0
2023-08-09 11:40:00,146.64,146.78,146.5,146.51,12397.0,144.1378,144.2754,144.0002,144.01,12397.0
2023-08-09 11:45:00,146.52,146.56,146.11,146.16,44133.0,144.0198,144.0591,143.6168,143.666,44133.0
2023-08-09 11:50:00,146.15,146.27,145.63,145.73,50838.0,143.6561,143.7741,143.145,143.2433,50838.0
2023-08-09 11:55:00,145.69,145.89,145.59,145.78,52729.0,143.204,143.4006,143.1057,143.2924,52729.0
2023-08-09 12:00:00,145.76,145.9,145.52,145.6,148561.0,143.2728,143.4104,143.0369,143.1155,148561.0
2023-08-09 12:05:00,145.54,145.75,145.5,145.62,15710.0,143.0565,143.2629,143.0172,143.1352,15710.0
2023-08-09 12:10:00,145.67,145.76,145.44,145.67,58081.0,143.1843,143.2728,142.9582,143.1843,58081.0
2023-08-09 12:15:00,145.7,146.13,145.7,145.86,18952.0,143.2138,143.6365,143.2138,143.3711,18952.0
2023-08-09 12:20:00,145.95,146.0,145.87,145.98,14972.0,143.4595,143.5087,143.3809,143.489,14972.0
2023-08-09 12:25:00,146.0,146.12,145.92,145.99,32315.0,143.5087,143.6266,143.43,143.4989,32315.0
2023-08-09 12:30:00,145.93,146.4,145.89,146.34,18622.0,143.4399,143.9019,143.4006,143.8429,18622.0
2023-08-09 12:35:00,146.34,146.35,145.82,145.91,11254.0,143.8429,143.8527,143.3318,143.4202,11254.0
2023-08-09 12:40:00,145.92,146.04,145.74,145.75,6582.0,143.43,143.548,143.2531,143.2629,6582.0
2023-08-09 12:45:00,145.69,146.03,145.65,146.0,28825.0,143.204,143.5382,143.1647,143.5087,28825.0
2023-08-09 12:50:00,146.0,146.07,145.74,145.84,25203.0,143.5087,143.5775,143.2531,143.3514,25203.0
2023-08-09 12:55:00,145.9,146.1,145.85,146.1,54449.0,143.4104,143.607,143.3612,143.607,54449.0
2023-08-09 13:00:00,146.1,146.31,146.0,146.25,35629.0,143.607,143.8134,143.5087,143.7544,35629.0
2023-08-09 13:05:00,146.23,146.33,146.17,146.27,11338.0,143.7348,143.8331,143.6758,143.7741,11338.0
2023-08-09 13:10:00,146.25,146.54,146.22,146.54,15930.0,143.7544,144.0395,143.7249,144.0395,15930.0
2023-08-09 13:15:00,146.54,146.61,146.22,146.27,26490.0,144.0395,144.1083,143.7249,143.7741,26490.0
2023-08-09 13:20:00,146.25,146.31,146.14,146.18,9592.0,143.7544,143.8134,143.6463,143.6856,9592.0
2023-08-09 13:25:00,146.17,146.54,146.17,146.39,28809.0,143.6758,144.0395,143.6758,143.892,28809.0
2023-08-09 13:30:00,146.38,146.46,146.23,146.32,22049.0,143.8822,143.9608,143.7348,143.8232,22049.0
2023-08-09 13:35:00,146.36,146.48,146.32,146.47,14226.0,143.8625,143.9805,143.8232,143.9707,14226.0
2023-08-09 13:40:00,146.5,146.5,146.25,146.27,11117.0,144.0002,144.0002,143.7544,143.7741,11117.0
2023-08-09 13:45:00,146.25,146.37,146.06,146.12,9026.0,143.7544,143.8724,143.5677,143.6266,9026.0
2023-08-09 13:50:00,146.14,146.23,146.09,146.18,6224.0,143.6463,143.7348,143.5971,143.6856,6224.0
2023-08-09 13:55:00,146.19,146.23,146.06,146.13,10581.0,143.6954,143.7348,143.5677,143.6365,10581.0
2023-08-09 14:00:00,146.09,146.29,145.94,146.27,9767.0,143.5971,143.7937,143.4497,143.7741,9767.0
2023-08-09 14:05:00,146.3,146.3,146.15,146.19,17602.0,143.8036,143.8036,143.6561,143.6954,17602.0
2023-08-09 14:10:00,146.19,146.36,146.14,146.36,23644.0,143.6954,143.8625,143.6463,143.8625,23644.0
2023-08-09 14:15:00,146.47,146.5,146.29,146.35,32759.0,143.9707,144.0002,143.7937,143.8527,32759.0
2023-08-09 14:20:00,146.35,146.45,146.19,146.21,24012.0,143.8527,143.951,143.6954,143.7151,24012.0
2023-08-09 14:25:00,146.19,146.43,146.19,146.41,20643.0,143.6954,143.9313,143.6954,143.9117,20643.0
2023-08-09 14:30:00,146.49,146.68,146.45,146.54,13257.0,143.9903,144.1771,143.951,144.0395,13257.0
2023-08-09 14:35:00,146.51,146.83,146.51,146.69,16267.0,144.01,144.3245,144.01,144.1869,16267.0
2023-08-09 14:40:00,146.7,146.7,146.46,146.46,12915.0,144.1967,144.1967,143.9608,143.9608,12915.0
2023-08-09 14:45:00,146.47,146.7,146.45,146.55,34458.0,143.9707,144.1967,143.951,144.0493,34458.0
2023-08-09 14:50:00,146.52,146.55,146.29,146.31,14452.0,144.0198,144.0493,143.7937,143.8134,14452.0
2023-08-09 14:55:00,146.32,146.52,146.25,146.25,18601.0,143.8232,144.0198,143.7544,143.7544,18601.0
2023-08-09 15:00:00,146.28,146.33,146.12,146.14,20849.0,143.7839,143.8331,143.6266,143.6463,20849.0
2023-08-09 15:05:00,146.16,146.16,145.63,145.73,44642.0,143.666,143.666,143.145,143.2433,44642.0
2023-08-09 15:10:00,145.7,145.7,145.45,145.58,22470.0,143.2138,143.2138,142.9681,143.0958,22470.0
2023-08-09 15:15:00,145.52,145.65,145.44,145.61,18674.0,143.0369,143.1647,142.9582,143.1253,18674.0
2023-08-09 15:20:00,145.51,145.94,145.5,145.81,23966.0,143.027,143.4497,143.0172,143.3219,23966.0
2023-08-09 15:25:00,145.82,145.98,145.69,145.76,20360.0,143.3318,143.489,143.204,143.2728,20360.0
2023-08-09 15:30:00,145.76,145.97,145.68,145.79,18209.0,143.2728,143.4792,143.1941,143.3023,18209.0
2023-08-09 15:35:00,145.79,146.02,145.78,145.78,30113.0,143.3023,143.5283,143.2924,143.2924,30113.0
2023-08-09 15:40:00,145.78,146.03,145.77,145.96,37882.0,143.2924,143.5382,143.2826,143.4694,37882.0
2023-08-09 15:45:00,145.97,145.97,145.34,145.52,53387.0,143.4792,143.4792,142.8599,143.0369,53387.0
2023-08-09 15:50:00,145.42,145.61,145.12,145.17,99805.0,142.9386,143.1253,142.6437,142.6928,99805.0
2023-08-09 15:55:00,145.13,145.27,144.8,145.16,359938.0,142.6535,142.7911,142.3292,142.683,359938.0
2023-08-10 09:30:00,146.87,147.01,146.44,146.9,79349.0,144.3638,144.5014,143.9412,144.3933,79349.0
2023-08-10 09:35:00,146.99,147.47,146.84,147.05,36877.0,144.4818,144.9536,144.3343,144.5408,36877.0
2023-08-10 09:40:00,147.05,147.16,146.72,146.91,30351.0,144.5408,144.6489,144.2164,144.4032,30351.0
2023-08-10 09:45:00,146.91,147.79,146.91,147.72,48521.0,144.4032,145.2681,144.4032,145.1993,48521.0
2023-08-10 09:50:00,147.77,147.86,147.5,147.7,46541.0,145.2485,145.3369,144.9831,145.1797,46541.0
2023-08-10 09:55:00,147.7,147.96,147.53,147.89,61273.0,145.1797,145.4352,145.0126,145.3664,61273.0
2023-08-10 10:00:00,147.91,147.98,147.7,147.73,59984.0,145.3861,145.4549,145.1797,145.2092,59984.0
2023-08-10 10:05:00,147.76,147.83,147.43,147.53,52363.0,145.2386,145.3075,144.9143,145.0126,52363.0
2023-08-10 10:10:00,147.5,147.69,147.37,147.57,17015.0,144.9831,145.1698,144.8553,145.0519,17015.0
2023-08-10 10:15:00,147.64,147.84,147.42,147.56,43922.0,145.1207,145.3173,144.9045,145.0421,43922.0
2023-08-10 10:20:00,147.53,147.67,147.34,147.65,31592.0,145.0126,145.1502,144.8258,145.1305,31592.0
2023-08-10 10:25:00,147.65,147.69,147.27,147.43,28478.0,145.1305,145.1698,144.757,144.9143,28478.0
2023-08-10 10:30:00,147.41,147.58,147.24,147.34,10525.0,144.8946,145.0617,144.7275,144.8258,10525.0
2023-08-10 10:35:00,147.3,147.32,146.53,146.65,22387.0,144.7865,144.8062,144.0296,144.1476,22387.0
2023-08-10 10:40:00,146.58,146.59,146.19,146.27,16300.0,144.0788,144.0886,143.6954,143.7741,16300.0
2023-08-10 10:45:00,146.24,146.34,145.76,146.25,21219.0,143.7446,143.8429,143.2728,143.7544,21219.0
2023-08-10 10:50:00,146.21,146.39,145.94,146.37,14095.0,143.7151,143.892,143.4497,143.8724,14095.0
2023-08-10 10:55:00,146.39,146.67,146.29,146.29,16194.0,143.892,144.1672,143.7937,143.7937,16194.0
2023-08-10 11:00:00,146.31,146.38,145.84,145.96,16228.0,143.8134,143.8822,143.3514,143.4694,16228.0
2023-08-10 11:05:00,145.84,146.18,145.59,146.06,15738.0,143.3514,143.6856,143.1057,143.5677,15738.0
2023-08-10 11:10:00,146.03,146.22,145.96,146.0,14262.0,143.5382,143.7249,143.4694,143.5087,14262.0
2023-08-10 11:15:00,145.99,146.05,145.84,145.95,21618.0,143.4989,143.5578,143.3514,143.4595,21618.0
2023-08-10 11:20:00,145.85,145.87,145.62,145.85,12298.0,143.3612,143.3809,143.1352,143.3612,12298.0
2023-08-10 11:25:00,145.88,145.97,145.77,145.97,10816.0,143.3907,143.4792,143.2826,143.4792,10816.0
2023-08-10 11:30:00,145.99,146.26,145.89,146.26,11119.0,143.4989,143.7642,143.4006,143.7642,11119.0
2023-08-10 11:35:00,146.2,146.44,146.11,146.41,14580.0,143.7053,143.9412,143.6168,143.9117,14580.0
2023-08-10 11:40:00,146.39,146.43,145.83,145.95,17118.0,143.892,143.9313,143.3416,143.4595,17118.0
2023-08-10 11:45:00,145.95,145.95,145.21,145.24,9371.0,143.4595,143.4595,142.7322,142.7617,9371.0
2023-08-10 11:50:00,145.23,145.23,144.7,144.8,14845.0,142.7518,142.7518,142.2309,142.3292,14845.0
2023-08-10 11:55:00,144.83,144.92,144.62,144.9,14077.0,142.3586,142.4471,142.1522,142.4275,14077.0
2023-08-10 12:00:00,144.94,144.98,144.58,144.84,18384.0,142.4668,142.5061,142.1129,142.3685,18384.0
2023-08-10 12:05:00,144.78,144.99,144.6,144.67,11225.0,142.3095,142.5159,142.1326,142.2014,11225.0
2023-08-10 12:10:00,144.7,144.73,144.37,144.55,13661.0,142.2309,142.2604,141.9065,142.0834,13661.0
2023-08-10 12:15:00,144.5,144.5,144.27,144.34,24957.0,142.0343,142.0343,141.8082,141.877,24957.0
2023-08-10 12:20:00,144.31,144.59,144.18,144.44,27445.0,141.8475,142.1227,141.7197,141.9753,27445.0
2023-08-10 12:25:00,144.39,144.46,143.87,144.44,20179.0,141.9262,141.995,141.415,141.9753,20179.0
2023-08-10 12:30:00,144.42,144.49,144.31,144.38,11353.0,141.9556,142.0244,141.8475,141.9163,11353.0
2023-08-10 12:35:00,144.34,144.67,144.28,144.63,10484.0,141.877,142.2014,141.818,142.1621,10484.0
2023-08-10 12:40:00,144.68,144.7,144.5,144.64,9924.0,142.2112,142.2309,142.0343,142.1719,9924.0
2023-08-10 12:45:00,144.71,144.87,144.67,144.72,8457.0,142.2407,142.398,142.2014,142.2505,8457.0
2023-08-10 12:50:00,144.75,144.75,144.37,144.46,13489.0,142.28,142.28,141.9065,141.995,13489.0
2023-08-10 12:55:00,144.42,144.46,143.94,144.05,15406.0,141.9556,141.995,141.4838,141.592,15406.0
2023-08-10 13:00:00,144.07,144.22,143.95,144.14,19201.0,141.6116,141.7591,141.4937,141.6804,19201.0
2023-08-10 13:05:00,144.15,144.42,144.13,144.41,20110.0,141.6903,141.9556,141.6706,141.9458,20110.0
2023-08-10 13:10:00,144.35,144.35,144.14,144.27,9056.0,141.8868,141.8868,141.6804,141.8082,9056.0
2023-08-10 13:15:00,144.32,144.38,144.12,144.19,10636.0,141.8573,141.9163,141.6608,141.7296,10636.0
2023-08-10 13:20:00,144.17,144.22,143.83,143.87,15516.0,141.7099,141.7591,141.3757,141.415,15516.0
2023-08-10 13:25:00,143.86,144.0,143.81,143.88,18927.0,141.4052,141.5428,141.3561,141.4249,18927.0
2023-08-10 13:30:00,143.84,143.9,143.64,143.87,15129.0,141.3855,141.4445,141.189,141.415,15129.0
2023-08-10 13:35:00,143.83,143.89,143.66,143.71,12270.0,141.3757,141.4347,141.2086,141.2578,12270.0
2023-08-10 13:40:00,143.71,143.73,143.29,143.46,16235.0,141.2578,141.2774,140.8449,141.012,16235.0
2023-08-10 13:45:00,143.43,143.92,143.43,143.73,16560.0,140.9825,141.4642,140.9825,141.2774,16560.0
2023-08-10 13:50:00,143.71,143.94,143.65,143.72,12884.0,141.2578,141.4838,141.1988,141.2676,12884.0
2023-08-10 13:55:00,143.76,143.76,143.1,143.28,36834.0,141.3069,141.3069,140.6582,140.8351,36834.0
2023-08-10 14:00:00,143.28,143.6,143.25,143.5,14784.0,140.8351,141.1496,140.8056,141.0513,14784.0
2023-08-10 14:05:00,143.57,143.9,143.56,143.8,10920.0,141.1201,141.4445,141.1103,141.3462,10920.0
2023-08-10 14:10:00,143.82,144.25,143.82,144.25,16098.0,141.3659,141.7885,141.3659,141.7885,16098.0
2023-08-10 14:15:00,144.2,144.42,144.02,144.1,11203.0,141.7394,141.9556,141.5625,141.6411,11203.0
2023-08-10 14:20:00,144.13,144.45,144.1,144.35,10415.0,141.6706,141.9851,141.6411,141.8868,10415.0
2023-08-10 14:25:00,144.38,144.5,144.16,144.22,25186.0,141.9163,142.0343,141.7001,141.7591,25186.0
2023-08-10 14:30:00,144.28,144.46,144.22,144.27,12130.0,141.818,141.995,141.7591,141.8082,12130.0
2023-08-10 14:35:00,144.27,144.39,144.09,144.39,15897.0,141.8082,141.9262,141.6313,141.9262,15897.0
2023-08-10 14:40:00,144.36,144.36,144.08,144.24,15134.0,141.8967,141.8967,141.6214,141.7787,15134.0
2023-08-10 14:45:00,144.25,144.57,144.14,144.38,8026.0,141.7885,142.1031,141.6804,141.9163,8026.0
2023-08-10 14:50:00,144.29,144.71,144.26,144.59,12458.0,141.8279,142.2407,141.7984,142.1227,12458.0
2023-08-10 14:55:00,144.62,144.78,144.55,144.76,8597.0,142.1522,142.3095,142.0834,142.2898,8597.0
2023-08-10 15:00:00,144.75,144.75,144.24,144.43,17210.0,142.28,142.28,141.7787,141.9655,17210.0
2023-08-10 15:05:00,144.45,144.56,144.33,144.53,32875.0,141.9851,142.0933,141.8672,142.0638,32875.0
2023-08-10 15:10:00,144.54,144.83,144.54,144.83,15191.0,142.0736,142.3586,142.0736,142.3586,15191.0
2023-08-10 15:15:00,144.83,144.96,144.77,144.83,13574.0,142.3586,142.4864,142.2997,142.3586,13574.0
2023-08-10 15:20:00,144.82,144.82,144.48,144.63,18522.0,142.3488,142.3488,142.0146,142.1621,18522.0
2023-08-10 15:25:00,144.58,144.58,144.35,144.48,34481.0,142.1129,142.1129,141.8868,142.0146,34481.0
2023-08-10 15:30:00,144.45,144.46,144.23,144.34,41331.0,141.9851,141.995,141.7689,141.877,41331.0
2023-08-10 15:35:00,144.3,144.57,144.25,144.41,21046.0,141.8377,142.1031,141.7885,141.9458,21046.0
2023-08-10 15:40:00,144.39,144.53,144.3,144.37,29236.0,141.9262,142.0638,141.8377,141.9065,29236.0
2023-08-10 15:45:00,144.37,144.73,144.32,144.52,33427.0,141.9065,142.2604,141.8573,142.0539,33427.0
2023-08-10 15:50:00,144.49,144.83,144.49,144.61,63823.0,142.0244,142.3586,142.0244,142.1424,63823.0
2023-08-10 15:55:00,144.57,144.82,144.35,144.63,254739.0,142.1031,142.3488,141.8868,142.1621,254739.0
2023-08-11 09:30:00,142.28,142.47,141.07,141.35,68654.0,139.8522,140.0389,138.6628,138.938,68654.0
2023-08-11 09:35:00,141.3,141.82,141.04,141.71,43174.0,138.8889,139.4,138.6333,139.2919,43174.0
2023-08-11 09:40:00,141.7,141.7,141.02,141.27,30833.0,139.2821,139.2821,138.6137,138.8594,30833.0
2023-08-11 09:45:00,141.21,141.8,140.89,141.28,26526.0,138.8004,139.3804,138.4859,138.8692,26526.0
2023-08-11 09:50:00,141.33,141.42,140.51,140.62,47807.0,138.9184,139.0068,138.1124,138.2205,47807.0
2023-08-11 09:55:00,140.63,141.11,140.59,140.82,23963.0,138.2303,138.7021,138.191,138.4171,23963.0
2023-08-11 10:00:00,140.83,141.54,140.78,141.33,42670.0,138.4269,139.1248,138.3778,138.9184,42670.0
2023-08-11 10:05:00,141.34,141.55,141.11,141.38,67926.0,138.9282,139.1346,138.7021,138.9675,67926.0
2023-08-11 10:10:00,141.4,141.44,140.75,141.4,48881.0,138.9872,139.0265,138.3483,138.9872,48881.0
2023-08-11 10:15:00,141.41,141.7,141.17,141.31,29514.0,138.997,139.2821,138.7611,138.8987,29514.0
2023-08-11 10:20:00,141.35,141.69,141.35,141.5,27407.0,138.938,139.2722,138.938,139.0855,27407.0
2023-08-11 10:25:00,141.52,141.52,141.27,141.49,16747.0,139.1051,139.1051,138.8594,139.0756,16747.0
2023-08-11 10:30:00,141.5,141.58,140.88,140.9,26217.0,139.0855,139.1641,138.476,138.4957,26217.0
2023-08-11 10:35:00,140.86,141.08,140.71,141.03,64694.0,138.4564,138.6726,138.3089,138.6235,64694.0
2023-08-11 10:40:00,140.99,141.14,140.57,140.65,28780.0,138.5842,138.7316,138.1713,138.25,28780.0
2023-08-11 10:45:00,140.59,141.15,140.58,140.88,23724.0,138.191,138.7414,138.1812,138.476,23724.0
2023-08-11 10:50:00,140.88,140.88,140.45,140.49,42170.0,138.476,138.476,138.0534,138.0927,42170.0
2023-08-11 10:55:00,140.5,140.65,140.47,140.56,25059.0,138.1025,138.25,138.073,138.1615,25059.0
2023-08-11 11:00:00,140.59,140.97,140.56,140.77,23838.0,138.191,138.5645,138.1615,138.3679,23838.0
2023-08-11 11:05:00,140.71,140.77,140.29,140.31,20897.0,138.3089,138.3679,137.8961,137.9158,20897.0
2023-08-11 11:10:00,140.26,140.28,139.86,139.92,36364.0,137.8666,137.8863,137.4735,137.5324,36364.0
2023-08-11 11:15:00,139.93,140.0,139.82,139.95,17040.0,137.5423,137.6111,137.4341,137.5619,17040.0
2023-08-11 11:20:00,139.94,140.2,139.84,139.88,23531.0,137.5521,137.8077,137.4538,137.4931,23531.0
2023-08-11 11:25:00,139.89,139.95,139.64,139.69,37631.0,137.5029,137.5619,137.2572,137.3064,37631.0
2023-08-11 11:30:00,139.67,139.92,139.5,139.64,31323.0,137.2867,137.5324,137.1196,137.2572,31323.0
2023-08-11 11:35:00,139.64,140.22,139.64,140.04,22795.0,137.2572,137.8273,137.2572,137.6504,22795.0
2023-08-11 11:40:00,140.04,140.27,139.95,140.24,26642.0,137.6504,137.8765,137.5619,137.847,26642.0
2023-08-11 11:45:00,140.23,140.26,139.85,139.96,18688.0,137.8371,137.8666,137.4636,137.5717,18688.0
2023-08-11 11:50:00,139.95,139.98,139.8,139.93,19948.0,137.5619,137.5914,137.4145,137.5423,19948.0
2023-08-11 11:55:00,139.98,140.35,139.91,140.31,21882.0,137.5914,137.9551,137.5226,137.9158,21882.0
2023-08-11 12:00:00,140.37,140.52,140.25,140.27,21740.0,137.9748,138.1222,137.8568,137.8765,21740.0
2023-08-11 12:05:00,140.31,140.5,140.16,140.24,18503.0,137.9158,138.1025,137.7683,137.847,18503.0
2023-08-11 12:10:00,140.28,140.49,140.08,140.42,16069.0,137.8863,138.0927,137.6897,138.0239,16069.0
2023-08-11 12:15:00,140.45,140.55,140.12,140.22,15150.0,138.0534,138.1517,137.729,137.8273,15150.0
2023-08-11 12:20:00,140.22,140.26,139.86,139.87,13534.0,137.8273,137.8666,137.4735,137.4833,13534.0
2023-08-11 12:25:00,139.92,140.0,139.65,139.9,15897.0,137.5324,137.6111,137.267,137.5128,15897.0
2023-08-11 12:30:00,139.92,140.08,139.91,139.94,17943.0,137.5324,137.6897,137.5226,137.5521,17943.0
2023-08-11 12:35:00,139.94,139.94,139.59,139.59,14241.0,137.5521,137.5521,137.2081,137.2081,14241.0
2023-08-11 12:40:00,139.6,139.64,139.38,139.39,22362.0,137.2179,137.2572,137.0016,137.0115,22362.0
2023-08-11 12:45:00,139.39,139.5,139.3,139.42,18225.0,137.0115,137.1196,136.923,137.041,18225.0
2023-08-11 12:50:00,139.34,139.5,139.29,139.33,18886.0,136.9623,137.1196,136.9132,136.9525,18886.0
2023-08-11 12:55:00,139.3,139.34,139.14,139.27,25614.0,136.923,136.9623,136.7657,136.8935,25614.0
2023-08-11 13:00:00,139.25,139.67,139.25,139.61,17059.0,136.8739,137.2867,136.8739,137.2277,17059.0
2023-08-11 13:05:00,139.59,139.59,139.07,139.22,16505.0,137.2081,137.2081,136.6969,136.8444,16505.0
2023-08-11 13:10:00,139.2,139.35,139.13,139.16,14197.0,136.8247,136.9722,136.7559,136.7854,14197.0
2023-08-11 13:15:00,139.17,139.39,139.16,139.37,11739.0,136.7952,137.0115,136.7854,136.9918,11739.0
2023-08-11 13:20:00,139.33,139.58,139.33,139.4,13362.0,136.9525,137.1982,136.9525,137.0213,13362.0
2023-08-11 13:25:00,139.43,139.69,139.4,139.67,15673.0,137.0508,137.3064,137.0213,137.2867,15673.0
2023-08-11 13:30:00,139.61,139.76,139.59,139.65,14450.0,137.2277,137.3752,137.2081,137.267,14450.0
2023-08-11 13:35:00,139.67,139.7,139.35,139.43,24855.0,137.2867,137.3162,136.9722,137.0508,24855.0
2023-08-11 13:40:00,139.42,139.47,139.06,139.15,16380.0,137.041,137.0901,136.6871,136.7756,16380.0
2023-08-11 13:45:00,139.15,139.23,139.05,139.15,19106.0,136.7756,136.8542,136.6773,136.7756,19106.0
2023-08-11 13:50:00,139.15,139.16,138.99,139.14,23258.0,136.7756,136.7854,136.6183,136.7657,23258.0
2023-08-11 13:55:00,139.13,139.37,139.02,139.3,22256.0,136.7559,136.9918,136.6478,136.923,22256.0
2023-08-11 14:00:00,139.28,139.5,139.25,139.29,22429.0,136.9034,137.1196,136.8739,136.9132,22429.0
2023-08-11 14:05:00,139.28,139.57,139.22,139.22,20643.0,136.9034,137.1884,136.8444,136.8444,20643.0
2023-08-11 14:10:00,139.22,139.35,139.11,139.19,18663.0,136.8444,136.9722,136.7363,136.8149,18663.0
2023-08-11 14:15:00,139.21,139.4,139.16,139.3,23148.0,136.8345,137.0213,136.7854,136.923,23148.0
2023-08-11 14:20:00,139.3,139.31,139.02,139.3,26790.0,136.923,136.9328,136.6478,136.923,26790.0
2023-08-11 14:25:00,139.28,139.41,139.05,139.12,17870.0,136.9034,137.0311,136.6773,136.7461,17870.0
2023-08-11 14:30:00,139.13,139.47,139.1,139.37,20298.0,136.7559,137.0901,136.7264,136.9918,20298.0
2023-08-11 14:35:00,139.31,139.44,139.15,139.4,24542.0,136.9328,137.0606,136.7756,137.0213,24542.0
2023-08-11 14:40:00,139.41,139.47,139.23,139.33,13123.0,137.0311,137.0901,136.8542,136.9525,13123.0
2023-08-11 14:45:00,139.31,139.48,139.31,139.47,24198.0,136.9328,137.0999,136.9328,137.0901,24198.0
2023-08-11 14:50:00,139.48,139.59,139.44,139.52,16731.0,137.0999,137.2081,137.0606,137.1393,16731.0
2023-08-11 14:55:00,139.55,139.66,139.42,139.5,20031.0,137.1687,137.2769,137.041,137.1196,20031.0
2023-08-11 15:00:00,139.49,139.5,139.24,139.3,21995.0,137.1098,137.1196,136.864,136.923,21995.0
2023-08-11 15:05:00,139.3,139.38,139.01,139.05,22177.0,136.923,137.0016,136.638,136.6773,22177.0
2023-08-11 15:10:00,139.0,139.07,138.95,138.96,18063.0,136.6281,136.6969,136.579,136.5888,18063.0
2023-08-11 15:15:00,138.92,139.13,138.9,139.03,20096.0,136.5495,136.7559,136.5298,136.6576,20096.0
2023-08-11 15:20:00,139.03,139.08,138.88,139.0,27787.0,136.6576,136.7068,136.5102,136.6281,27787.0
2023-08-11 15:25:00,139.0,139.17,138.98,139.09,23234.0,136.6281,136.7952,136.6085,136.7166,23234.0
2023-08-11 15:30:00,139.08,139.22,139.03,139.14,32608.0,136.7068,136.8444,136.6576,136.7657,32608.0
2023-08-11 15:35:00,139.15,139.17,138.78,138.82,36561.0,136.7756,136.7952,136.4119,136.4512,36561.0
2023-08-11 15:40:00,138.82,139.07,138.74,139.03,33212.0,136.4512,136.6969,136.3726,136.6576,33212.0
2023-08-11 15:45:00,139.02,139.05,138.84,138.88,38836.0,136.6478,136.6773,136.4709,136.5102,38836.0
2023-08-11 15:50:00,138.87,138.87,138.6,138.79,113030.0,136.5003,136.5003,136.235,136.4217,113030.0
2023-08-11 15:55:00,138.78,138.86,138.53,138.81,291985.0,136.4119,136.4905,136.1661,136.4414,291985.0
2023-08-14 09:30:00,138.2,138.73,137.67,138.37,99495.0,135.8418,136.3627,135.3208,136.0089,99495.0
2023-08-14 09:35:00,138.43,138.6,137.88,138.54,28408.0,136.0679,136.235,135.5272,136.176,28408.0
2023-08-14 09:40:00,138.55,139.25,138.55,139.17,29667.0,136.1858,136.8739,136.1858,136.7952,29667.0
2023-08-14 09:45:00,139.24,139.51,138.69,139.23,36331.0,136.864,137.1294,136.3234,136.8542,36331.0
2023-08-14 09:50:00,139.18,139.55,139.1,139.25,21139.0,136.8051,137.1687,136.7264,136.8739,21139.0
2023-08-14 09:55:00,139.12,139.4,139.07,139.4,18591.0,136.7461,137.0213,136.6969,137.0213,18591.0
2023-08-14 10:00:00,139.35,139.53,138.93,139.47,34845.0,136.9722,137.1491,136.5593,137.0901,34845.0
2023-08-14 10:05:00,139.47,139.88,139.38,139.65,35653.0,137.0901,137.4931,137.0016,137.267,35653.0
2023-08-14 10:10:00,139.68,139.94,139.4,139.93,32760.0,137.2965,137.5521,137.0213,137.5423,32760.0
2023-08-14 10:15:00,139.98,139.98,139.57,139.63,23588.0,137.5914,137.5914,137.1884,137.2474,23588.0
2023-08-14 10:20:00,139.59,139.91,139.57,139.69,28686.0,137.2081,137.5226,137.1884,137.3064,28686.0
2023-08-14 10:25:00,139.77,140.05,139.58,139.75,17617.0,137.385,137.6602,137.1982,137.3653,17617.0
2023-08-14 10:30:00,139.78,140.05,139.44,140.05,31488.0,137.3948,137.6602,137.0606,137.6602,31488.0
2023-08-14 10:35:00,139.99,140.24,139.93,139.99,34741.0,137.6012,137.847,137.5423,137.6012,34741.0
2023-08-14 10:40:00,139.98,140.18,139.86,140.05,38759.0,137.5914,137.788,137.4735,137.6602,38759.0
2023-08-14 10:45:00,140.0,140.23,139.99,140.23,19905.0,137.6111,137.8371,137.6012,137.8371,19905.0
2023-08-14 10:50:00,140.25,140.41,140.16,140.36,66294.0,137.8568,138.0141,137.7683,137.9649,66294.0
2023-08-14 10:55:00,140.38,140.47,140.15,140.25,51722.0,137.9846,138.073,137.7585,137.8568,51722.0
2023-08-14 11:00:00,140.25,140.48,140.18,140.42,38438.0,137.8568,138.0829,137.788,138.0239,38438.0
2023-08-14 11:05:00,140.47,140.55,140.23,140.55,79296.0,138.073,138.1517,137.8371,138.1517,79296.0
2023-08-14 11:10:00,140.53,140.59,140.26,140.36,24961.0,138.132,138.191,137.8666,137.9649,24961.0
2023-08-14 11:15:00,140.28,140.49,140.21,140.36,16829.0,137.8863,138.0927,137.8175,137.9649,16829.0
2023-08-14 11:20:00,140.36,140.41,140.26,140.4,8906.0,137.9649,138.0141,137.8666,138.0042,8906.0
2023-08-14 11:25:00,140.41,140.42,140.06,140.31,23801.0,138.0141,138.0239,137.67,137.9158,23801.0
2023-08-14 11:30:00,140.33,140.42,140.05,140.09,8862.0,137.9354,138.0239,137.6602,137.6995,8862.0
2023-08-14 11:35:00,140.08,140.37,140.03,140.29,7394.0,137.6897,137.9748,137.6406,137.8961,7394.0
2023-08-14 11:40:00,140.29,140.44,140.23,140.25,15320.0,137.8961,138.0436,137.8371,137.8568,15320.0
2023-08-14 11:45:00,140.29,140.66,140.18,140.66,23798.0,137.8961,138.2598,137.788,138.2598,23798.0
2023-08-14 11:50:00,140.67,140.87,140.6,140.6,12669.0,138.2696,138.4662,138.2008,138.2008,12669.0
2023-08-14 11:55:00,140.63,140.74,140.45,140.5,10407.0,138.2303,138.3384,138.0534,138.1025,10407.0
2023-08-14 12:00:00,140.51,140.78,140.41,140.77,9014.0,138.1124,138.3778,138.0141,138.3679,9014.0
2023-08-14 12:05:00,140.72,140.87,140.69,140.69,5278.0,138.3188,138.4662,138.2893,138.2893,5278.0
2023-08-14 12:10:00,140.71,140.74,140.55,140.69,8278.0,138.3089,138.3384,138.1517,138.2893,8278.0
2023-08-14 12:15:00,140.7,140.78,140.56,140.76,13234.0,138.2991,138.3778,138.1615,138.3581,13234.0
2023-08-14 12:20:00,140.78,140.84,140.36,140.52,10486.0,138.3778,138.4367,137.9649,138.1222,10486.0
2023-08-14 12:25:00,140.54,140.87,140.52,140.71,10620.0,138.1419,138.4662,138.1222,138.3089,10620.0
2023-08-14 12:30:00,140.68,141.05,140.65,140.88,12243.0,138.2795,138.6431,138.25,138.476,12243.0
2023-08-14 12:35:00,140.89,141.02,140.75,140.94,9046.0,138.4859,138.6137,138.3483,138.535,9046.0
2023-08-14 12:40:00,140.93,140.97,140.82,140.91,16101.0,138.5252,138.5645,138.4171,138.5055,16101.0
2023-08-14 12:45:00,140.9,141.0,140.85,140.96,11019.0,138.4957,138.594,138.4466,138.5547,11019.0
2023-08-14 12:50:00,140.96,140.99,140.77,140.85,14982.0,138.5547,138.5842,138.3679,138.4466,14982.0
2023-08-14 12:55:00,140.82,141.01,140.78,141.01,8582.0,138.4171,138.6038,138.3778,138.6038,8582.0
2023-08-14 13:00:00,140.98,141.09,140.91,141.08,8677.0,138.5743,138.6825,138.5055,138.6726,8677.0
2023-08-14 13:05:00,141.08,141.15,140.99,141.13,8952.0,138.6726,138.7414,138.5842,138.7218,8952.0
2023-08-14 13:10:00,141.13,141.33,141.07,141.29,8947.0,138.7218,138.9184,138.6628,138.8791,8947.0
2023-08-14 13:15:00,141.3,141.36,141.21,141.3,10726.0,138.8889,138.9479,138.8004,138.8889,10726.0
2023-08-14 13:20:00,141.3,141.46,141.26,141.3,8951.0,138.8889,139.0462,138.8496,138.8889,8951.0
2023-08-14 13:25:00,141.25,141.34,141.22,141.29,15558.0,138.8397,138.9282,138.8102,138.8791,15558.0
2023-08-14 13:30:00,141.35,141.43,141.07,141.09,10668.0,138.938,139.0167,138.6628,138.6825,10668.0
2023-08-14 13:35:00,141.09,141.25,141.06,141.22,12726.0,138.6825,138.8397,138.653,138.8102,12726.0
2023-08-14 13:40:00,141.22,141.32,141.18,141.24,20306.0,138.8102,138.9085,138.7709,138.8299,20306.0
2023-08-14 13:45:00,141.2,141.3,141.09,141.18,8734.0,138.7906,138.8889,138.6825,138.7709,8734.0
2023-08-14 13:50:00,141.16,141.23,141.07,141.22,18594.0,138.7513,138.8201,138.6628,138.8102,18594.0
2023-08-14 13:55:00,141.22,141.37,141.05,141.34,18902.0,138.8102,138.9577,138.6431,138.9282,18902.0
2023-08-14 14:00:00,141.31,141.47,141.17,141.44,14966.0,138.8987,139.056,138.7611,139.0265,14966.0
2023-08-14 14:05:00,141.46,141.55,141.22,141.25,20459.0,139.0462,139.1346,138.8102,138.8397,20459.0
2023-08-14 14:10:00,141.25,141.42,141.13,141.29,11256.0,138.8397,139.0068,138.7218,138.8791,11256.0
2023-08-14 14:15:00,141.31,141.31,141.11,141.26,11813.0,138.8987,138.8987,138.7021,138.8496,11813.0
2023-08-14 14:20:00,141.26,141.4,141.15,141.15,23281.0,138.8496,138.9872,138.7414,138.7414,23281.0
2023-08-14 14:25:00,141.15,141.4,141.13,141.31,10879.0,138.7414,138.9872,138.7218,138.8987,10879.0
2023-08-14 14:30:00,141.33,141.33,140.96,141.3,9681.0,138.9184,138.9184,138.5547,138.8889,9681.0
2023-08-14 14:35:00,141.33,141.33,141.16,141.19,5429.0,138.9184,138.9184,138.7513,138.7808,5429.0
2023-08-14 14:40:00,141.19,141.44,141.19,141.19,7564.0,138.7808,139.0265,138.7808,138.7808,7564.0
2023-08-14 14:45:00,141.19,141.44,141.14,141.41,13872.0,138.7808,139.0265,138.7316,138.997,13872.0
2023-08-14 14:50:00,141.4,141.44,141.3,141.4,11380.0,138.9872,139.0265,138.8889,138.9872,11380.0
2023-08-14 14:55:00,141.43,141.44,141.28,141.31,8973.0,139.0167,139.0265,138.8692,138.8987,8973.0
2023-08-14 15:00:00,141.28,141.47,141.2,141.4,10810.0,138.8692,139.056,138.7906,138.9872,10810.0
2023-08-14 15:05:00,141.42,141.5,141.3,141.41,17903.0,139.0068,139.0855,138.8889,138.997,17903.0
2023-08-14 15:10:00,141.38,141.54,141.33,141.52,19505.0,138.9675,139.1248,138.9184,139.1051,19505.0
2023-08-14 15:15:00,141.52,141.59,141.45,141.55,22458.0,139.1051,139.1739,139.0363,139.1346,22458.0
2023-08-14 15:20:00,141.56,141.64,141.43,141.46,20601.0,139.1444,139.2231,139.0167,139.0462,20601.0
2023-08-14 15:25:00,141.48,141.54,141.43,141.48,20692.0,139.0658,139.1248,139.0167,139.0658,20692.0
2023-08-14 15:30:00,141.49,141.6,141.46,141.57,34740.0,139.0756,139.1838,139.0462,139.1543,34740.0
2023-08-14 15:35:00,141.57,141.7,141.49,141.61,39058.0,139.1543,139.2821,139.0756,139.1936,39058.0
2023-08-14 15:40:00,141.6,141.8,141.6,141.79,42210.0,139.1838,139.3804,139.1838,139.3705,42210.0
2023-08-14 15:45:00,141.77,141.77,141.55,141.61,34587.0,139.3509,139.3509,139.1346,139.1936,34587.0
2023-08-14 15:50:00,141.59,141.9,141.57,141.84,102558.0,139.1739,139.4786,139.1543,139.4197,102558.0
2023-08-14 15:55:00,141.87,141.93,141.58,141.93,201777.0,139.4492,139.5081,139.1641,139.5081,201777.0
2023-08-15 09:30:00,141.27,141.5,140.42,140.47,94435.0,138.8594,139.0855,138.0239,138.073,94435.0
2023-08-15 09:35:00,140.55,141.42,140.4,141.38,32606.0,138.1517,139.0068,138.0042,138.9675,32606.0
2023-08-15 09:40:00,141.35,141.35,140.75,140.89,36918.0,138.938,138.938,138.3483,138.4859,36918.0
2023-08-15 09:45:00,140.82,141.64,140.7,141.62,35895.0,138.4171,139.2231,138.2991,139.2034,35895.0
2023-08-15 09:50:00,141.51,141.85,141.22,141.31,36317.0,139.0953,139.4295,138.8102,138.8987,36317.0
2023-08-15 09:55:00,141.35,141.65,141.26,141.41,39407.0,138.938,139.2329,138.8496,138.997,39407.0
2023-08-15 10:00:00,141.41,141.41,140.9,141.19,25568.0,138.997,138.997,138.4957,138.7808,25568.0
2023-08-15 10:05:00,141.09,141.13,140.41,140.73,28733.0,138.6825,138.7218,138.0141,138.3286,28733.0
2023-08-15 10:10:00,140.71,140.91,140.58,140.73,21266.0,138.3089,138.5055,138.1812,138.3286,21266.0
2023-08-15 10:15:00,140.75,140.8,140.54,140.62,24041.0,138.3483,138.3974,138.1419,138.2205,24041.0
2023-08-15 10:20:00,140.61,140.92,140.14,140.2,36679.0,138.2107,138.5154,137.7487,137.8077,36679.0
2023-08-15 10:25:00,140.19,140.81,140.15,140.74,12030.0,137.7978,138.4072,137.7585,138.3384,12030.0
2023-08-15 10:30:00,140.71,140.75,140.29,140.34,16248.0,138.3089,138.3483,137.8961,137.9453,16248.0
2023-08-15 10:35:00,140.34,140.71,140.3,140.63,11430.0,137.9453,138.3089,137.9059,138.2303,11430.0
2023-08-15 10:40:00,140.62,140.77,140.44,140.7,13426.0,138.2205,138.3679,138.0436,138.2991,13426.0
2023-08-15 10:45:00,140.7,140.95,140.6,140.88,21318.0,138.2991,138.5449,138.2008,138.476,21318.0
2023-08-15 10:50:00,140.88,141.12,140.88,140.93,21179.0,138.476,138.712,138.476,138.5252,21179.0
2023-08-15 10:55:00,140.96,141.22,140.91,140.91,17182.0,138.5547,138.8102,138.5055,138.5055,17182.0
2023-08-15 11:00:00,140.94,141.37,140.93,141.32,12306.0,138.535,138.9577,138.5252,138.9085,12306.0
2023-08-15 11:05:00,141.31,141.33,141.09,141.18,14507.0,138.8987,138.9184,138.6825,138.7709,14507.0
2023-08-15 11:10:00,141.19,141.25,141.04,141.15,10051.0,138.7808,138.8397,138.6333,138.7414,10051.0
2023-08-15 11:15:00,141.17,141.17,140.8,141.14,17915.0,138.7611,138.7611,138.3974,138.7316,17915.0
2023-08-15 11:20:00,141.1,141.27,140.9,140.94,24729.0,138.6923,138.8594,138.4957,138.535,24729.0
2023-08-15 11:25:00,140.9,141.08,140.67,141.03,15472.0,138.4957,138.6726,138.2696,138.6235,15472.0
2023-08-15 11:30:00,140.97,140.97,140.84,140.93,4213.0,138.5645,138.5645,138.4367,138.5252,4213.0
2023-08-15 11:35:00,140.97,141.14,140.91,141.12,6776.0,138.5645,138.7316,138.5055,138.712,6776.0
2023-08-15 11:40:00,141.13,141.27,140.89,140.93,10600.0,138.7218,138.8594,138.4859,138.5252,10600.0
2023-08-15 11:45:00,140.92,141.08,140.83,141.08,12513.0,138.5154,138.6726,138.4269,138.6726,12513.0
2023-08-15 11:50:00,141.1,141.25,140.97,140.97,13662.0,138.6923,138.8397,138.5645,138.5645,13662.0
2023-08-15 11:55:00,140.94,141.13,140.94,141.0,16785.0,138.535,138.7218,138.535,138.594,16785.0
2023-08-15 12:00:00,141.0,141.23,140.97,141.0,10499.0,138.594,138.8201,138.5645,138.594,10499.0
2023-08-15 12:05:00,141.01,141.13,140.69,140.72,11276.0,138.6038,138.7218,138.2893,138.3188,11276.0
2023-08-15 12:10:00,140.73,141.0,140.69,140.97,6137.0,138.3286,138.594,138.2893,138.5645,6137.0
2023-08-15 12:15:00,140.88,141.01,140.75,140.95,5263.0,138.476,138.6038,138.3483,138.5449,5263.0
2023-08-15 12:20:00,140.97,141.18,140.92,141.04,11925.0,138.5645,138.7709,138.5154,138.6333,11925.0
2023-08-15 12:25:00,141.03,141.04,140.86,141.03,13595.0,138.6235,138.6333,138.4564,138.6235,13595.0
2023-08-15 12:30:00,141.05,141.12,140.85,140.88,4335.0,138.6431,138.712,138.4466,138.476,4335.0
2023-08-15 12:35:00,140.89,141.05,140.87,140.96,7322.0,138.4859,138.6431,138.4662,138.5547,7322.0
2023-08-15 12:40:00,140.93,140.98,140.77,140.78,5640.0,138.5252,138.5743,138.3679,138.3778,5640.0
2023-08-15 12:45:00,140.78,140.84,140.53,140.63,9354.0,138.3778,138.4367,138.132,138.2303,9354.0
2023-08-15 12:50:00,140.63,140.7,140.49,140.52,10887.0,138.2303,138.2991,138.0927,138.1222,10887.0
2023-08-15 12:55:00,140.47,140.7,140.46,140.7,9972.0,138.073,138.2991,138.0632,138.2991,9972.0
2023-08-15 13:00:00,140.73,140.74,140.6,140.65,9416.0,138.3286,138.3384,138.2008,138.25,9416.0
2023-08-15 13:05:00,140.62,140.64,140.46,140.61,7782.0,138.2205,138.2401,138.0632,138.2107,7782.0
2023-08-15 13:10:00,140.65,140.87,140.62,140.86,11129.0,138.25,138.4662,138.2205,138.4564,11129.0
2023-08-15 13:15:00,140.86,140.94,140.78,140.93,9094.0,138.4564,138.535,138.3778,138.5252,9094.0
2023-08-15 13:20:00,140.88,141.0,140.87,140.88,9415.0,138.476,138.594,138.4662,138.476,9415.0
2023-08-15 13:25:00,140.9,141.01,140.85,140.99,5979.0,138.4957,138.6038,138.4466,138.5842,5979.0
2023-08-15 13:30:00,140.97,141.02,140.69,140.82,8834.0,138.5645,138.6137,138.2893,138.4171,8834.0
2023-08-15 13:35:00,140.77,140.94,140.7,140.73,14791.0,138.3679,138.535,138.2991,138.3286,14791.0
2023-08-15 13:40:00,140.73,140.75,140.55,140.69,8085.0,138.3286,138.3483,138.1517,138.2893,8085.0
2023-08-15 13:45:00,140.65,140.79,140.6,140.66,10726.0,138.25,138.3876,138.2008,138.2598,10726.0
2023-08-15 13:50:00,140.65,140.79,140.58,140.72,13685.0,138.25,138.3876,138.1812,138.3188,13685.0
2023-08-15 13:55:00,140.7,140.81,140.63,140.72,21804.0,138.2991,138.4072,138.2303,138.3188,21804.0
2023-08-15 14:00:00,140.75,140.79,140.64,140.78,20011.0,138.3483,138.3876,138.2401,138.3778,20011.0
2023-08-15 14:05:00,140.78,140.89,140.72,140.83,7340.0,138.3778,138.4859,138.3188,138.4269,7340.0
2023-08-15 14:10:00,140.84,140.9,140.76,140.83,6339.0,138.4367,138.4957,138.3581,138.4269,6339.0
2023-08-15 14:15:00,140.79,140.93,140.72,140.87,12759.0,138.3876,138.5252,138.3188,138.4662,12759.0
2023-08-15 14:20:00,140.86,140.93,140.6,140.68,8864.0,138.4564,138.5252,138.2008,138.2795,8864.0
2023-08-15 14:25:00,140.64,140.72,140.58,140.7,5149.0,138.2401,138.3188,138.1812,138.2991,5149.0
2023-08-15 14:30:00,140.71,140.77,140.55,140.74,10762.0,138.3089,138.3679,138.1517,138.3384,10762.0
2023-08-15 14:35:00,140.79,140.92,140.78,140.92,5214.0,138.3876,138.5154,138.3778,138.5154,5214.0
2023-08-15 14:40:00,140.9,140.99,140.83,140.89,6528.0,138.4957,138.5842,138.4269,138.4859,6528.0
2023-08-15 14:45:00,140.83,140.91,140.73,140.75,13652.0,138.4269,138.5055,138.3286,138.3483,13652.0
2023-08-15 14:50:00,140.77,140.92,140.76,140.86,8446.0,138.3679,138.5154,138.3581,138.4564,8446.0
2023-08-15 14:55:00,140.86,140.9,140.68,140.83,8651.0,138.4564,138.4957,138.2795,138.4269,8651.0
2023-08-15 15:00:00,140.82,140.87,140.72,140.78,13509.0,138.4171,138.4662,138.3188,138.3778,13509.0
2023-08-15 15:05:00,140.76,140.76,140.49,140.49,10168.0,138.3581,138.3581,138.0927,138.0927,10168.0
2023-08-15 15:10:00,140.52,140.62,140.37,140.42,9327.0,138.1222,138.2205,137.9748,138.0239,9327.0
2023-08-15 15:15:00,140.4,140.45,140.25,140.42,12809.0,138.0042,138.0534,137.8568,138.0239,12809.0
2023-08-15 15:20:00,140.41,140.46,140.27,140.3,13816.0,138.0141,138.0632,137.8765,137.9059,13816.0
2023-08-15 15:25:00,140.3,140.3,139.8,139.81,34704.0,137.9059,137.9059,137.4145,137.4243,34704.0
2023-08-15 15:30:00,139.8,140.15,139.73,140.08,32829.0,137.4145,137.7585,137.3457,137.6897,32829.0
2023-08-15 15:35:00,140.11,140.13,139.91,139.91,17348.0,137.7192,137.7388,137.5226,137.5226,17348.0
2023-08-15 15:40:00,139.92,140.08,139.83,139.89,16886.0,137.5324,137.6897,137.444,137.5029,16886.0
2023-08-15 15:45:00,139.86,140.11,139.79,139.98,29901.0,137.4735,137.7192,137.4046,137.5914,29901.0
2023-08-15 15:50:00,139.91,140.22,139.89,140.02,74850.0,137.5226,137.8273,137.5029,137.6307,74850.0
2023-08-15 15:55:00,139.93,140.35,139.87,140.08,261380.0,137.5423,137.9551,137.4833,137.6897,261380.0
2023-08-16 09:30:00,140.53,141.26,140.29,140.45,116289.0,138.132,138.8496,137.8961,138.0534,116289.0
2023-08-16 09:35:00,140.5,141.09,140.4,140.83,26427.0,138.1025,138.6825,138.0042,138.4269,26427.0
2023-08-16 09:40:00,140.93,141.1,140.5,140.54,14544.0,138.5252,138.6923,138.1025,138.1419,14544.0
2023-08-16 09:45:00,140.53,141.16,140.35,141.08,13616.0,138.132,138.7513,137.9551,138.6726,13616.0
2023-08-16 09:50:00,141.06,141.07,140.36,140.36,9653.0,138.653,138.6628,137.9649,137.9649,9653.0
2023-08-16 09:55:00,140.25,140.55,140.15,140.24,11084.0,137.8568,138.1517,137.7585,137.847,11084.0
2023-08-16 10:00:00,140.24,140.24,139.38,139.5,52738.0,137.847,137.847,137.0016,137.1196,52738.0
2023-08-16 10:05:00,139.65,140.15,139.57,139.99,19666.0,137.267,137.7585,137.1884,137.6012,19666.0
2023-08-16 10:10:00,139.97,140.19,139.75,139.77,14903.0,137.5816,137.7978,137.3653,137.385,14903.0
2023-08-16 10:15:00,139.75,140.3,139.75,140.3,41612.0,137.3653,137.9059,137.3653,137.9059,41612.0
2023-08-16 10:20:00,140.23,140.48,140.16,140.2,24719.0,137.8371,138.0829,137.7683,137.8077,24719.0
2023-08-16 10:25:00,140.2,140.28,140.04,140.27,36020.0,137.8077,137.8863,137.6504,137.8765,36020.0
2023-08-16 10:30:00,140.18,140.47,140.16,140.28,13694.0,137.788,138.073,137.7683,137.8863,13694.0
2023-08-16 10:35:00,140.23,140.47,140.18,140.47,13155.0,137.8371,138.073,137.788,138.073,13155.0
2023-08-16 10:40:00,140.47,140.8,140.37,140.79,17925.0,138.073,138.3974,137.9748,138.3876,17925.0
2023-08-16 10:45:00,140.76,140.76,140.38,140.43,19082.0,138.3581,138.3581,137.9846,138.0337,19082.0
2023-08-16 10:50:00,140.48,140.94,140.47,140.94,11701.0,138.0829,138.535,138.073,138.535,11701.0
2023-08-16 10:55:00,140.9,140.95,140.69,140.86,9200.0,138.4957,138.5449,138.2893,138.4564,9200.0
2023-08-16 11:00:00,140.85,140.9,140.66,140.9,10591.0,138.4466,138.4957,138.2598,138.4957,10591.0
2023-08-16 11:05:00,140.92,141.04,140.7,140.82,15703.0,138.5154,138.6333,138.2991,138.4171,15703.0
2023-08-16 11:10:00,140.81,140.83,140.49,140.6,16767.0,138.4072,138.4269,138.0927,138.2008,16767.0
2023-08-16 11:15:00,140.62,140.77,140.54,140.69,12403.0,138.2205,138.3679,138.1419,138.2893,12403.0
2023-08-16 11:20:00,140.71,140.92,140.66,140.83,15568.0,138.3089,138.5154,138.2598,138.4269,15568.0
2023-08-16 11:25:00,140.81,140.82,140.46,140.66,20999.0,138.4072,138.4171,138.0632,138.2598,20999.0
2023-08-16 11:30:00,140.67,140.67,140.41,140.51,15589.0,138.2696,138.2696,138.0141,138.1124,15589.0
2023-08-16 11:35:00,140.47,140.49,140.28,140.42,14719.0,138.073,138.0927,137.8863,138.0239,14719.0
2023-08-16 11:40:00,140.4,140.46,140.29,140.34,11527.0,138.0042,138.0632,137.8961,137.9453,11527.0
2023-08-16 11:45:00,140.32,140.36,139.9,139.92,33144.0,137.9256,137.9649,137.5128,137.5324,33144.0
2023-08-16 11:50:00,139.9,140.01,139.77,139.89,38088.0,137.5128,137.6209,137.385,137.5029,38088.0
2023-08-16 11:55:00,139.9,139.91,139.54,139.63,40871.0,137.5128,137.5226,137.1589,137.2474,40871.0
2023-08-16 12:00:00,139.56,139.83,139.52,139.64,11176.0,137.1786,137.444,137.1393,137.2572,11176.0
2023-08-16 12:05:00,139.66,139.66,139.4,139.43,5739.0,137.2769,137.2769,137.0213,137.0508,5739.0
2023-08-16 12:10:00,139.47,139.5,139.14,139.15,11551.0,137.0901,137.1196,136.7657,136.7756,11551.0
2023-08-16 12:15:00,139.2,139.26,138.84,138.92,14961.0,136.8247,136.8837,136.4709,136.5495,14961.0
2023-08-16 12:20:00,138.94,138.95,138.67,138.74,19508.0,136.5692,136.579,136.3038,136.3726,19508.0
2023-08-16 12:25:00,138.72,138.72,138.4,138.6,28708.0,136.3529,136.3529,136.0384,136.235,28708.0
2023-08-16 12:30:00,138.61,138.93,138.56,138.81,7591.0,136.2448,136.5593,136.1956,136.4414,7591.0
2023-08-16 12:35:00,138.83,139.12,138.83,139.1,7630.0,136.461,136.7461,136.461,136.7264,7630.0
2023-08-16 12:40:00,139.04,139.08,138.92,139.0,9382.0,136.6674,136.7068,136.5495,136.6281,9382.0
2023-08-16 12:45:00,138.96,138.98,138.79,138.84,11250.0,136.5888,136.6085,136.4217,136.4709,11250.0
2023-08-16 12:50:00,138.82,138.95,138.75,138.95,12372.0,136.4512,136.579,136.3824,136.579,12372.0
2023-08-16 12:55:00,138.94,139.08,138.86,139.04,7265.0,136.5692,136.7068,136.4905,136.6674,7265.0
2023-08-16 13:00:00,139.09,139.25,139.08,139.18,7525.0,136.7166,136.8739,136.7068,136.8051,7525.0
2023-08-16 13:05:00,139.18,139.26,138.9,138.91,11785.0,136.8051,136.8837,136.5298,136.5397,11785.0
2023-08-16 13:10:00,138.95,139.0,138.8,138.97,16375.0,136.579,136.6281,136.4315,136.5986,16375.0
2023-08-16 13:15:00,138.93,139.1,138.89,139.1,14299.0,136.5593,136.7264,136.52,136.7264,14299.0
2023-08-16 13:20:00,139.11,139.23,139.04,139.11,8535.0,136.7363,136.8542,136.6674,136.7363,8535.0
2023-08-16 13:25:00,139.11,139.15,139.0,139.05,17808.0,136.7363,136.7756,136.6281,136.6773,17808.0
2023-08-16 13:30:00,139.07,139.19,139.0,139.1,11722.0,136.6969,136.8149,136.6281,136.7264,11722.0
2023-08-16 13:35:00,139.1,139.11,138.99,139.1,9228.0,136.7264,136.7363,136.6183,136.7264,9228.0
2023-08-16 13:40:00,139.13,139.57,139.13,139.38,12712.0,136.7559,137.1884,136.7559,137.0016,12712.0
2023-08-16 13:45:00,139.43,139.81,139.42,139.74,9601.0,137.0508,137.4243,137.041,137.3555,9601.0
2023-08-16 13:50:00,139.75,139.79,139.49,139.5,9865.0,137.3653,137.4046,137.1098,137.1196,9865.0
2023-08-16 13:55:00,139.53,139.58,139.49,139.53,7309.0,137.1491,137.1982,137.1098,137.1491,7309.0
2023-08-16 14:00:00,139.51,139.52,139.04,139.26,15278.0,137.1294,137.1393,136.6674,136.8837,15278.0
2023-08-16 14:05:00,139.21,139.34,139.15,139.26,6629.0,136.8345,136.9623,136.7756,136.8837,6629.0
2023-08-16 14:10:00,139.21,139.21,138.79,139.02,11016.0,136.8345,136.8345,136.4217,136.6478,11016.0
2023-08-16 14:15:00,139.03,139.39,139.03,139.31,10507.0,136.6576,137.0115,136.6576,136.9328,10507.0
2023-08-16 14:20:00,139.3,139.65,139.27,139.46,12142.0,136.923,137.267,136.8935,137.0803,12142.0
2023-08-16 14:25:00,139.48,139.65,139.27,139.55,9825.0,137.0999,137.267,136.8935,137.1687,9825.0
2023-08-16 14:30:00,139.61,139.8,139.51,139.67,8559.0,137.2277,137.4145,137.1294,137.2867,8559.0
2023-08-16 14:35:00,139.69,139.79,139.64,139.77,7994.0,137.3064,137.4046,137.2572,137.385,7994.0
2023-08-16 14:40:00,139.69,139.76,139.43,139.56,5254.0,137.3064,137.3752,137.0508,137.1786,5254.0
2023-08-16 14:45:00,139.57,139.66,139.29,139.32,7982.0,137.1884,137.2769,136.9132,136.9427,7982.0
2023-08-16 14:50:00,139.31,139.32,139.06,139.09,10837.0,136.9328,136.9427,136.6871,136.7166,10837.0
2023-08-16 14:55:00,139.06,139.29,139.06,139.25,7787.0,136.6871,136.9132,136.6871,136.8739,7787.0
2023-08-16 15:00:00,139.18,139.21,138.9,138.95,18528.0,136.8051,136.8345,136.5298,136.579,18528.0
2023-08-16 15:05:00,138.87,138.92,138.6,138.66,10740.0,136.5003,136.5495,136.235,136.2939,10740.0
2023-08-16 15:10:00,138.63,138.74,138.27,138.59,37761.0,136.2644,136.3726,135.9106,136.2251,37761.0
2023-08-16 15:15:00,138.59,138.67,138.37,138.4,32125.0,136.2251,136.3038,136.0089,136.0384,32125.0
2023-08-16 15:20:00,138.37,138.6,138.3,138.41,26936.0,136.0089,136.235,135.9401,136.0482,26936.0
2023-08-16 15:25:00,138.4,138.59,138.36,138.51,13149.0,136.0384,136.2251,135.999,136.1465,13149.0
2023-08-16 15:30:00,138.47,138.79,138.41,138.78,16888.0,136.1072,136.4217,136.0482,136.4119,16888.0
2023-08-16 15:35:00,138.78,138.91,138.54,138.59,19645.0,136.4119,136.5397,136.176,136.2251,19645.0
2023-08-16 15:40:00,138.6,138.81,138.52,138.75,21822.0,136.235,136.4414,136.1563,136.3824,21822.0
2023-08-16 15:45:00,138.74,138.79,138.62,138.65,26579.0,136.3726,136.4217,136.2546,136.2841,26579.0
2023-08-16 15:50:00,138.64,138.84,138.27,138.4,85054.0,136.2743,136.4709,135.9106,136.0384,85054.0
2023-08-16 15:55:00,138.34,138.54,138.17,138.26,294000.0,135.9794,136.176,135.8123,135.9008,294000.0
2023-08-17 09:30:00,139.11,139.79,138.92,139.13,107487.0,136.7363,137.4046,136.5495,136.7559,107487.0
2023-08-17 09:35:00,139.03,139.18,138.68,139.13,44141.0,136.6576,136.8051,136.3136,136.7559,44141.0
2023-08-17 09:40:00,139.15,139.38,138.75,138.81,28361.0,136.7756,137.0016,136.3824,136.4414,28361.0
2023-08-17 09:45:00,138.75,139.18,138.7,138.95,38457.0,136.3824,136.8051,136.3332,136.579,38457.0
2023-08-17 09:50:00,138.96,139.24,138.45,138.47,24607.0,136.5888,136.864,136.0875,136.1072,24607.0
2023-08-17 09:55:00,138.55,138.58,138.15,138.53,24492.0,136.1858,136.2153,135.7926,136.1661,24492.0
2023-08-17 10:00:00,138.53,138.94,138.42,138.47,17144.0,136.1661,136.5692,136.058,136.1072,17144.0
2023-08-17 10:05:00,138.47,138.83,138.41,138.74,15407.0,136.1072,136.461,136.0482,136.3726,15407.0
2023-08-17 10:10:00,138.75,138.84,138.51,138.77,35139.0,136.3824,136.4709,136.1465,136.4021,35139.0
2023-08-17 10:15:00,138.76,139.12,138.49,138.56,22584.0,136.3922,136.7461,136.1268,136.1956,22584.0
2023-08-17 10:20:00,138.57,138.7,138.41,138.41,22010.0,136.2055,136.3332,136.0482,136.0482,22010.0
2023-08-17 10:25:00,138.43,138.46,138.26,138.36,22715.0,136.0679,136.0973,135.9008,135.999,22715.0
2023-08-17 10:30:00,138.36,138.48,137.89,137.89,28836.0,135.999,136.117,135.5371,135.5371,28836.0
2023-08-17 10:35:00,137.78,137.97,137.67,137.89,42733.0,135.4289,135.6157,135.3208,135.5371,42733.0
2023-08-17 10:40:00,137.91,138.12,137.71,137.91,37837.0,135.5567,135.7631,135.3601,135.5567,37837.0
2023-08-17 10:45:00,137.95,138.2,137.94,138.15,16999.0,135.596,135.8418,135.5862,135.7926,16999.0
2023-08-17 10:50:00,138.15,138.71,138.14,138.71,17981.0,135.7926,136.3431,135.7828,136.3431,17981.0
2023-08-17 10:55:00,138.69,138.78,138.53,138.53,14233.0,136.3234,136.4119,136.1661,136.1661,14233.0
2023-08-17 11:00:00,138.57,138.58,138.13,138.28,16756.0,136.2055,136.2153,135.773,135.9204,16756.0
2023-08-17 11:05:00,138.24,138.37,137.95,137.99,18240.0,135.8811,136.0089,135.596,135.6354,18240.0
2023-08-17 11:10:00,138.02,138.24,137.65,137.87,71887.0,135.6649,135.8811,135.3012,135.5174,71887.0
2023-08-17 11:15:00,137.86,137.98,137.61,137.71,31074.0,135.5076,135.6255,135.2618,135.3601,31074.0
2023-08-17 11:20:00,137.69,137.9,137.54,137.87,21349.0,135.3405,135.5469,135.193,135.5174,21349.0
2023-08-17 11:25:00,137.86,137.91,137.51,137.6,16128.0,135.5076,135.5567,135.1636,135.252,16128.0
2023-08-17 11:30:00,137.58,137.69,137.41,137.66,26966.0,135.2324,135.3405,135.0653,135.311,26966.0
2023-08-17 11:35:00,137.66,137.84,137.42,137.67,16115.0,135.311,135.4879,135.0751,135.3208,16115.0
2023-08-17 11:40:00,137.63,137.9,137.51,137.51,28031.0,135.2815,135.5469,135.1636,135.1636,28031.0
2023-08-17 11:45:00,137.53,137.69,137.43,137.51,18705.0,135.1832,135.3405,135.0849,135.1636,18705.0
2023-08-17 11:50:00,137.54,138.0,137.51,137.84,21732.0,135.193,135.6452,135.1636,135.4879,21732.0
2023-08-17 11:55:00,137.81,138.14,137.77,138.05,35452.0,135.4584,135.7828,135.4191,135.6943,35452.0
2023-08-17 12:00:00,138.05,138.06,137.85,137.96,14446.0,135.6943,135.7042,135.4978,135.6059,14446.0
2023-08-17 12:05:00,137.93,137.94,137.65,137.8,11543.0,135.5764,135.5862,135.3012,135.4486,11543.0
2023-08-17 12:10:00,137.82,138.26,137.82,138.24,37541.0,135.4683,135.9008,135.4683,135.8811,37541.0
2023-08-17 12:15:00,138.26,138.4,138.13,138.22,20700.0,135.9008,136.0384,135.773,135.8614,20700.0
2023-08-17 12:20:00,138.24,138.49,138.15,138.49,17133.0,135.8811,136.1268,135.7926,136.1268,17133.0
2023-08-17 12:25:00,138.49,138.67,138.45,138.64,11615.0,136.1268,136.3038,136.0875,136.2743,11615.0
2023-08-17 12:30:00,138.65,138.78,138.55,138.58,22805.0,136.2841,136.4119,136.1858,136.2153,22805.0
2023-08-17 12:35:00,138.58,138.75,138.41,138.43,41168.0,136.2153,136.3824,136.0482,136.0679,41168.0
2023-08-17 12:40:00,138.45,138.68,138.45,138.65,17915.0,136.0875,136.3136,136.0875,136.2841,17915.0
2023-08-17 12:45:00,138.66,138.74,138.48,138.66,29957.0,136.2939,136.3726,136.117,136.2939,29957.0
2023-08-17 12:50:00,138.66,139.04,138.63,138.94,18074.0,136.2939,136.6674,136.2644,136.5692,18074.0
2023-08-17 12:55:00,139.0,139.09,138.89,139.0,15485.0,136.6281,136.7166,136.52,136.6281,15485.0
2023-08-17 13:00:00,139.06,139.07,138.79,138.79,14648.0,136.6871,136.6969,136.4217,136.4217,14648.0
2023-08-17 13:05:00,138.79,138.89,138.75,138.8,14056.0,136.4217,136.52,136.3824,136.4315,14056.0
2023-08-17 13:10:00,138.75,138.81,138.62,138.75,14088.0,136.3824,136.4414,136.2546,136.3824,14088.0
2023-08-17 13:15:00,138.81,138.86,138.58,138.62,16949.0,136.4414,136.4905,136.2153,136.2546,16949.0
2023-08-17 13:20:00,138.62,138.66,138.45,138.47,14014.0,136.2546,136.2939,136.0875,136.1072,14014.0
2023-08-17 13:25:00,138.4,138.59,138.33,138.39,15464.0,136.0384,136.2251,135.9696,136.0285,15464.0
2023-08-17 13:30:00,138.4,138.42,138.15,138.17,21000.0,136.0384,136.058,135.7926,135.8123,21000.0
2023-08-17 13:35:00,138.19,138.41,138.14,138.31,15952.0,135.832,136.0482,135.7828,135.9499,15952.0
2023-08-17 13:40:00,138.28,138.44,137.86,138.07,34644.0,135.9204,136.0777,135.5076,135.714,34644.0
2023-08-17 13:45:00,138.06,138.17,137.95,138.0,18277.0,135.7042,135.8123,135.596,135.6452,18277.0
2023-08-17 13:50:00,138.05,138.3,138.03,138.21,28436.0,135.6943,135.9401,135.6747,135.8516,28436.0
2023-08-17 13:55:00,138.21,138.25,138.01,138.17,31633.0,135.8516,135.8909,135.655,135.8123,31633.0
2023-08-17 14:00:00,138.16,138.16,137.94,137.94,14403.0,135.8025,135.8025,135.5862,135.5862,14403.0
2023-08-17 14:05:00,137.93,138.16,137.75,138.02,20424.0,135.5764,135.8025,135.3995,135.6649,20424.0
2023-08-17 14:10:00,138.05,138.05,137.88,138.0,21132.0,135.6943,135.6943,135.5272,135.6452,21132.0
2023-08-17 14:15:00,138.0,138.04,137.77,138.02,22372.0,135.6452,135.6845,135.4191,135.6649,22372.0
2023-08-17 14:20:00,138.02,138.03,137.58,137.74,58218.0,135.6649,135.6747,135.2324,135.3896,58218.0
2023-08-17 14:25:00,137.77,137.94,137.76,137.89,20104.0,135.4191,135.5862,135.4093,135.5371,20104.0
2023-08-17 14:30:00,137.91,137.91,137.64,137.73,19279.0,135.5567,135.5567,135.2913,135.3798,19279.0
2023-08-17 14:35:00,137.7,137.7,137.3,137.58,46062.0,135.3503,135.3503,134.9571,135.2324,46062.0
2023-08-17 14:40:00,137.59,137.61,137.37,137.41,21019.0,135.2422,135.2618,135.0259,135.0653,21019.0
2023-08-17 14:45:00,137.39,137.47,137.16,137.4,22796.0,135.0456,135.1242,134.8195,135.0554,22796.0
2023-08-17 14:50:00,137.38,137.6,137.26,137.4,24817.0,135.0358,135.252,134.9178,135.0554,24817.0
2023-08-17 14:55:00,137.38,137.44,137.17,137.3,26363.0,135.0358,135.0947,134.8294,134.9571,26363.0
2023-08-17 15:00:00,137.29,137.38,136.97,137.1,48164.0,134.9473,135.0358,134.6328,134.7606,48164.0
2023-08-17 15:05:00,137.09,137.24,136.88,136.92,45687.0,134.7507,134.8982,134.5443,134.5836,45687.0
2023-08-17 15:10:00,136.95,136.95,136.7,136.76,49435.0,134.6131,134.6131,134.3674,134.4264,49435.0
2023-08-17 15:15:00,136.74,136.99,136.57,136.96,41393.0,134.4067,134.6524,134.2396,134.6229,41393.0
2023-08-17 15:20:00,136.95,137.04,136.71,136.77,38647.0,134.6131,134.7016,134.3772,134.4362,38647.0
2023-08-17 15:25:00,136.75,137.28,136.75,137.25,45587.0,134.4165,134.9375,134.4165,134.908,45587.0
2023-08-17 15:30:00,137.3,137.33,136.82,137.11,57210.0,134.9571,134.9866,134.4853,134.7704,57210.0
2023-08-17 15:35:00,137.12,137.32,137.07,137.29,50921.0,134.7802,134.9768,134.7311,134.9473,50921.0
2023-08-17 15:40:00,137.28,137.42,137.14,137.2,66591.0,134.9375,135.0751,134.7999,134.8588,66591.0
2023-08-17 15:45:00,137.17,137.47,137.15,137.3,95358.0,134.8294,135.1242,134.8097,134.9571,95358.0
2023-08-17 15:50:00,137.32,137.59,137.29,137.58,204854.0,134.9768,135.2422,134.9473,135.2324,204854.0
2023-08-17 15:55:00,137.6,137.86,137.4,137.4,412178.0,135.252,135.5076,135.0554,135.0554,412178.0
2023-08-18 09:30:00,137.33,138.99,135.53,137.53,754997.0,134.9866,136.6183,133.2173,135.1832,754997.0
2023-08-18 09:35:00,137.54,138.96,137.12,138.74,225518.0,135.193,136.5888,134.7802,136.3726,225518.0
2023-08-18 09:40:00,138.86,139.35,138.28,138.71,176563.0,136.4905,136.9722,135.9204,136.3431,176563.0
2023-08-18 09:45:00,138.64,140.08,138.42,139.91,169331.0,136.2743,137.6897,136.058,137.5226,169331.0
2023-08-18 09:50:00,139.93,140.34,139.19,139.72,153444.0,137.5423,137.9453,136.8149,137.3358,153444.0
2023-08-18 09:55:00,139.7,139.87,138.9,139.02,142974.0,137.3162,137.4833,136.5298,136.6478,142974.0
2023-08-18 10:00:00,139.05,139.17,138.37,138.75,129442.0,136.6773,136.7952,136.0089,136.3824,129442.0
2023-08-18 10:05:00,138.73,139.41,138.7,139.11,111299.0,136.3627,137.0311,136.3332,136.7363,111299.0
2023-08-18 10:10:00,139.11,139.67,138.98,139.6,86761.0,136.7363,137.2867,136.6085,137.2179,86761.0
2023-08-18 10:15:00,139.56,139.9,138.97,139.79,84536.0,137.1786,137.5128,136.5986,137.4046,84536.0
2023-08-18 10:20:00,139.79,140.08,139.64,140.05,101481.0,137.4046,137.6897,137.2572,137.6602,101481.0
2023-08-18 10:25:00,140.1,140.29,139.62,139.73,103734.0,137.7094,137.8961,137.2375,137.3457,103734.0
2023-08-18 10:30:00,139.7,140.3,139.61,140.22,107208.0,137.3162,137.9059,137.2277,137.8273,107208.0
2023-08-18 10:35:00,140.22,140.57,140.13,140.23,133470.0,137.8273,138.1713,137.7388,137.8371,133470.0
2023-08-18 10:40:00,140.23,140.32,139.73,139.93,86415.0,137.8371,137.9256,137.3457,137.5423,86415.0
2023-08-18 10:45:00,139.98,140.18,139.75,139.92,72610.0,137.5914,137.788,137.3653,137.5324,72610.0
2023-08-18 10:50:00,139.96,140.02,139.29,139.42,67905.0,137.5717,137.6307,136.9132,137.041,67905.0
2023-08-18 10:55:00,139.36,139.81,139.3,139.74,50393.0,136.982,137.4243,136.923,137.3555,50393.0
2023-08-18 11:00:00,139.79,140.75,139.71,140.6,97505.0,137.4046,138.3483,137.326,138.2008,97505.0
2023-08-18 11:05:00,140.64,140.82,140.37,140.53,136630.0,138.2401,138.4171,137.9748,138.132,136630.0
2023-08-18 11:10:00,140.57,140.8,140.38,140.6,91309.0,138.1713,138.3974,137.9846,138.2008,91309.0
2023-08-18 11:15:00,140.63,141.11,140.56,140.58,137590.0,138.2303,138.7021,138.1615,138.1812,137590.0
2023-08-18 11:20:00,140.63,140.65,140.11,140.3,102100.0,138.2303,138.25,137.7192,137.9059,102100.0
2023-08-18 11:25:00,140.33,140.35,139.76,139.98,61462.0,137.9354,137.9551,137.3752,137.5914,61462.0
2023-08-18 11:30:00,139.98,140.25,139.84,139.95,46414.0,137.5914,137.8568,137.4538,137.5619,46414.0
2023-08-18 11:35:00,139.94,140.25,139.89,139.9,37721.0,137.5521,137.8568,137.5029,137.5128,37721.0
2023-08-18 11:40:00,139.92,139.98,139.51,139.86,47785.0,137.5324,137.5914,137.1294,137.4735,47785.0
2023-08-18 11:45:00,139.84,140.05,139.67,139.93,90604.0,137.4538,137.6602,137.2867,137.5423,90604.0
2023-08-18 11:50:00,139.96,140.53,139.96,140.27,47508.0,137.5717,138.132,137.5717,137.8765,47508.0
2023-08-18 11:55:00,140.24,140.61,140.15,140.47,67846.0,137.847,138.2107,137.7585,138.073,67846.0
2023-08-18 12:00:00,140.47,140.75,140.3,140.63,72037.0,138.073,138.3483,137.9059,138.2303,72037.0
2023-08-18 12:05:00,140.61,140.79,140.49,140.72,37043.0,138.2107,138.3876,138.0927,138.3188,37043.0
2023-08-18 12:10:00,140.71,140.78,140.39,140.53,28017.0,138.3089,138.3778,137.9944,138.132,28017.0
2023-08-18 12:15:00,140.54,140.69,140.4,140.68,19289.0,138.1419,138.2893,138.0042,138.2795,19289.0
2023-08-18 12:20:00,140.59,140.65,140.42,140.43,27692.0,138.191,138.25,138.0239,138.0337,27692.0
2023-08-18 12:25:00,140.46,140.56,140.28,140.38,26036.0,138.0632,138.1615,137.8863,137.9846,26036.0
2023-08-18 12:30:00,140.37,140.67,140.34,140.53,33826.0,137.9748,138.2696,137.9453,138.132,33826.0
2023-08-18 12:35:00,140.56,140.74,140.37,140.59,44019.0,138.1615,138.3384,137.9748,138.191,44019.0
2023-08-18 12:40:00,140.61,140.98,140.57,140.64,87864.0,138.2107,138.5743,138.1713,138.2401,87864.0
2023-08-18 12:45:00,140.66,141.29,140.43,141.0,84678.0,138.2598,138.8791,138.0337,138.594,84678.0
2023-08-18 12:50:00,141.0,141.49,140.98,141.12,55160.0,138.594,139.0756,138.5743,138.712,55160.0
2023-08-18 12:55:00,141.12,141.27,140.96,141.1,66066.0,138.712,138.8594,138.5547,138.6923,66066.0
2023-08-18 13:00:00,141.1,141.4,140.94,141.32,69738.0,138.6923,138.9872,138.535,138.9085,69738.0
2023-08-18 13:05:00,141.33,141.69,141.26,141.28,52112.0,138.9184,139.2722,138.8496,138.8692,52112.0
2023-08-18 13:10:00,141.3,141.5,140.91,141.49,43988.0,138.8889,139.0855,138.5055,139.0756,43988.0
2023-08-18 13:15:00,141.47,141.75,141.44,141.52,116706.0,139.056,139.3312,139.0265,139.1051,116706.0
2023-08-18 13:20:00,141.55,141.57,141.17,141.26,57949.0,139.1346,139.1543,138.7611,138.8496,57949.0
2023-08-18 13:25:00,141.25,141.86,141.13,141.83,77160.0,138.8397,139.4393,138.7218,139.4098,77160.0
2023-08-18 13:30:00,141.85,141.9,141.68,141.77,68704.0,139.4295,139.4786,139.2624,139.3509,68704.0
2023-08-18 13:35:00,141.8,141.9,141.51,141.58,42531.0,139.3804,139.4786,139.0953,139.1641,42531.0
2023-08-18 13:40:00,141.57,141.94,141.38,141.9,45617.0,139.1543,139.518,138.9675,139.4786,45617.0
2023-08-18 13:45:00,141.86,142.34,141.81,142.04,157307.0,139.4393,139.9111,139.3902,139.6163,157307.0
2023-08-18 13:50:00,142.02,142.19,141.89,142.0,84274.0,139.5966,139.7637,139.4688,139.5769,84274.0
2023-08-18 13:55:00,141.96,141.97,141.63,141.89,34228.0,139.5376,139.5474,139.2133,139.4688,34228.0
2023-08-18 14:00:00,141.97,142.23,141.83,142.23,38406.0,139.5474,139.803,139.4098,139.803,38406.0
2023-08-18 14:05:00,142.22,142.43,142.08,142.22,73259.0,139.7932,139.9996,139.6556,139.7932,73259.0
2023-08-18 14:10:00,142.21,142.38,142.02,142.33,30210.0,139.7834,139.9505,139.5966,139.9013,30210.0
2023-08-18 14:15:00,142.29,142.56,142.29,142.43,38637.0,139.862,140.1274,139.862,139.9996,38637.0
2023-08-18 14:20:00,142.43,142.74,142.39,142.59,41586.0,139.9996,140.3043,139.9603,140.1569,41586.0
2023-08-18 14:25:00,142.56,142.74,142.42,142.68,32845.0,140.1274,140.3043,139.9898,140.2453,32845.0
2023-08-18 14:30:00,142.71,143.12,142.67,143.1,82586.0,140.2748,140.6778,140.2355,140.6582,82586.0
2023-08-18 14:35:00,143.1,143.46,142.99,143.34,71166.0,140.6582,141.012,140.55,140.8941,71166.0
2023-08-18 14:40:00,143.34,143.64,143.27,143.31,94603.0,140.8941,141.189,140.8253,140.8646,94603.0
2023-08-18 14:45:00,143.36,143.65,143.28,143.58,42476.0,140.9137,141.1988,140.8351,141.13,42476.0
2023-08-18 14:50:00,143.58,143.58,143.2,143.42,65688.0,141.13,141.13,140.7565,140.9727,65688.0
2023-08-18 14:55:00,143.44,143.63,143.29,143.31,46166.0,140.9924,141.1791,140.8449,140.8646,46166.0
2023-08-18 15:00:00,143.29,143.29,142.67,143.04,82314.0,140.8449,140.8449,140.2355,140.5992,82314.0
2023-08-18 15:05:00,143.0,143.14,142.8,142.98,69352.0,140.5599,140.6975,140.3633,140.5402,69352.0
2023-08-18 15:10:00,142.98,143.05,142.66,142.84,53450.0,140.5402,140.609,140.2257,140.4026,53450.0
2023-08-18 15:15:00,142.81,143.08,142.76,143.08,72318.0,140.3731,140.6385,140.324,140.6385,72318.0
2023-08-18 15:20:00,143.09,143.16,142.77,143.05,74634.0,140.6483,140.7171,140.3338,140.609,74634.0
2023-08-18 15:25:00,143.06,143.14,142.97,143.08,77385.0,140.6188,140.6975,140.5304,140.6385,77385.0
2023-08-18 15:30:00,143.04,143.06,142.91,142.94,47725.0,140.5992,140.6188,140.4714,140.5009,47725.0
2023-08-18 15:35:00,142.92,143.07,142.78,142.91,57655.0,140.4812,140.6287,140.3436,140.4714,57655.0
2023-08-18 15:40:00,142.94,143.26,142.84,143.21,97728.0,140.5009,140.8154,140.4026,140.7663,97728.0
2023-08-18 15:45:00,143.21,143.56,143.16,143.37,145390.0,140.7663,141.1103,140.7171,140.9236,145390.0
2023-08-18 15:50:00,143.4,143.42,142.65,142.68,194342.0,140.953,140.9727,140.2158,140.2453,194342.0
2023-08-18 15:55:00,142.66,142.76,142.31,142.68,381573.0,140.2257,140.324,139.8816,140.2453,381573.0
2023-08-21 09:30:00,143.37,144.4,143.16,144.26,242390.0,140.9236,141.936,140.7171,141.7984,242390.0
2023-08-21 09:35:00,144.22,145.66,144.12,145.16,244327.0,141.7591,143.1745,141.6608,142.683,244327.0
2023-08-21 09:40:00,145.1,145.94,145.09,145.39,114544.0,142.624,143.4497,142.6142,142.9091,114544.0
2023-08-21 09:45:00,145.41,145.85,144.8,145.38,106522.0,142.9287,143.3612,142.3292,142.8993,106522.0
2023-08-21 09:50:00,145.38,146.02,145.32,145.75,76993.0,142.8993,143.5283,142.8403,143.2629,76993.0
2023-08-21 09:55:00,145.71,146.6,145.63,146.56,52356.0,143.2236,144.0984,143.145,144.0591,52356.0
2023-08-21 10:00:00,146.6,146.6,146.08,146.37,44264.0,144.0984,144.0984,143.5873,143.8724,44264.0
2023-08-21 10:05:00,146.43,146.8,146.25,146.8,63971.0,143.9313,144.295,143.7544,144.295,63971.0
2023-08-21 10:10:00,146.76,146.81,145.61,145.65,84319.0,144.2557,144.3049,143.1253,143.1647,84319.0
2023-08-21 10:15:00,145.6,145.69,145.2,145.22,41059.0,143.1155,143.204,142.7223,142.742,41059.0
2023-08-21 10:20:00,145.28,145.5,145.08,145.13,29891.0,142.801,143.0172,142.6044,142.6535,29891.0
2023-08-21 10:25:00,145.06,145.07,144.43,144.61,43718.0,142.5847,142.5946,141.9655,142.1424,43718.0
2023-08-21 10:30:00,144.67,145.01,144.54,144.82,36906.0,142.2014,142.5356,142.0736,142.3488,36906.0
2023-08-21 10:35:00,144.83,145.18,144.72,145.18,41114.0,142.3586,142.7027,142.2505,142.7027,41114.0
2023-08-21 10:40:00,145.17,145.38,145.1,145.36,30098.0,142.6928,142.8993,142.624,142.8796,30098.0
2023-08-21 10:45:00,145.36,145.5,145.01,145.12,29526.0,142.8796,143.0172,142.5356,142.6437,29526.0
2023-08-21 10:50:00,145.16,145.18,144.64,144.83,48133.0,142.683,142.7027,142.1719,142.3586,48133.0
2023-08-21 10:55:00,144.8,145.0,144.53,144.64,28947.0,142.3292,142.5257,142.0638,142.1719,28947.0
2023-08-21 11:00:00,144.63,145.0,144.51,144.91,29261.0,142.1621,142.5257,142.0441,142.4373,29261.0
2023-08-21 11:05:00,144.89,144.9,144.42,144.6,34175.0,142.4176,142.4275,141.9556,142.1326,34175.0
2023-08-21 11:10:00,144.59,144.64,144.28,144.57,50456.0,142.1227,142.1719,141.818,142.1031,50456.0
2023-08-21 11:15:00,144.58,144.91,144.46,144.8,35634.0,142.1129,142.4373,141.995,142.3292,35634.0
2023-08-21 11:20:00,144.86,145.07,144.72,144.93,41007.0,142.3881,142.5946,142.2505,142.4569,41007.0
2023-08-21 11:25:00,144.93,145.1,144.72,144.83,29111.0,142.4569,142.624,142.2505,142.3586,29111.0
2023-08-21 11:30:00,144.81,145.01,144.8,144.93,15370.0,142.339,142.5356,142.3292,142.4569,15370.0
2023-08-21 11:35:00,144.87,145.11,144.8,145.11,44748.0,142.398,142.6339,142.3292,142.6339,44748.0
2023-08-21 11:40:00,145.11,145.16,144.81,144.88,48530.0,142.6339,142.683,142.339,142.4078,48530.0
2023-08-21 11:45:00,144.88,145.29,144.83,145.16,42995.0,142.4078,142.8108,142.3586,142.683,42995.0
2023-08-21 11:50:00,145.2,145.22,145.02,145.09,14288.0,142.7223,142.742,142.5454,142.6142,14288.0
2023-08-21 11:55:00,145.08,145.23,144.93,145.01,14794.0,142.6044,142.7518,142.4569,142.5356,14794.0
2023-08-21 12:00:00,145.01,145.14,144.93,144.99,18179.0,142.5356,142.6634,142.4569,142.5159,18179.0
2023-08-21 12:05:00,144.97,145.09,144.92,145.03,26720.0,142.4963,142.6142,142.4471,142.5552,26720.0
2023-08-21 12:10:00,145.02,145.37,144.9,145.37,22921.0,142.5454,142.8894,142.4275,142.8894,22921.0
2023-08-21 12:15:00,145.38,145.74,145.37,145.66,35232.0,142.8993,143.2531,142.8894,143.1745,35232.0
2023-08-21 12:20:00,145.63,146.08,145.61,145.97,50655.0,143.145,143.5873,143.1253,143.4792,50655.0
2023-08-21 12:25:00,146.0,146.23,145.97,146.16,37782.0,143.5087,143.7348,143.4792,143.666,37782.0
2023-08-21 12:30:00,146.18,146.28,146.03,146.28,23150.0,143.6856,143.7839,143.5382,143.7839,23150.0
2023-08-21 12:35:00,146.22,146.55,146.06,146.43,33901.0,143.7249,144.0493,143.5677,143.9313,33901.0
2023-08-21 12:40:00,146.43,146.61,146.22,146.59,31213.0,143.9313,144.1083,143.7249,144.0886,31213.0
2023-08-21 12:45:00,146.6,146.63,146.34,146.46,35609.0,144.0984,144.1279,143.8429,143.9608,35609.0
2023-08-21 12:50:00,146.44,146.55,146.32,146.53,46229.0,143.9412,144.0493,143.8232,144.0296,46229.0
2023-08-21 12:55:00,146.54,146.97,146.5,146.85,58909.0,144.0395,144.4621,144.0002,144.3442,58909.0
2023-08-21 13:00:00,146.85,146.9,146.68,146.7,23270.0,144.3442,144.3933,144.1771,144.1967,23270.0
2023-08-21 13:05:00,146.71,147.06,146.65,146.87,84336.0,144.2066,144.5506,144.1476,144.3638,84336.0
2023-08-21 13:10:00,146.89,147.05,146.84,146.96,26612.0,144.3835,144.5408,144.3343,144.4523,26612.0
2023-08-21 13:15:00,146.97,147.2,146.97,147.16,22549.0,144.4621,144.6882,144.4621,144.6489,22549.0
2023-08-21 13:20:00,147.2,147.44,147.16,147.39,31554.0,144.6882,144.9241,144.6489,144.875,31554.0
2023-08-21 13:25:00,147.44,147.71,147.4,147.62,38060.0,144.9241,145.1895,144.8848,145.101,38060.0
2023-08-21 13:30:00,147.62,147.77,147.48,147.74,57780.0,145.101,145.2485,144.9634,145.219,57780.0
2023-08-21 13:35:00,147.74,147.92,147.58,147.61,75757.0,145.219,145.3959,145.0617,145.0912,75757.0
2023-08-21 13:40:00,147.6,147.71,147.49,147.5,25957.0,145.0814,145.1895,144.9733,144.9831,25957.0
2023-08-21 13:45:00,147.53,147.68,147.4,147.68,20835.0,145.0126,145.16,144.8848,145.16,20835.0
2023-08-21 13:50:00,147.67,147.74,147.42,147.52,20321.0,145.1502,145.219,144.9045,145.0027,20321.0
2023-08-21 13:55:00,147.54,147.68,147.41,147.67,17594.0,145.0224,145.16,144.8946,145.1502,17594.0
2023-08-21 14:00:00,147.65,147.77,147.59,147.74,19409.0,145.1305,145.2485,145.0716,145.219,19409.0
2023-08-21 14:05:00,147.75,147.83,147.65,147.75,18185.0,145.2288,145.3075,145.1305,145.2288,18185.0
2023-08-21 14:10:00,147.76,148.13,147.76,148.11,51370.0,145.2386,145.6023,145.2386,145.5827,51370.0
2023-08-21 14:15:00,148.14,148.39,148.1,148.15,60247.0,145.6122,145.8579,145.5728,145.622,60247.0
2023-08-21 14:20:00,148.13,148.3,147.87,148.0,46388.0,145.6023,145.7694,145.3468,145.4746,46388.0
2023-08-21 14:25:00,148.0,148.15,147.88,147.99,33874.0,145.4746,145.622,145.3566,145.4647,33874.0
2023-08-21 14:30:00,148.01,148.1,147.86,147.97,34092.0,145.4844,145.5728,145.3369,145.4451,34092.0
2023-08-21 14:35:00,147.99,148.1,147.86,148.06,30807.0,145.4647,145.5728,145.3369,145.5335,30807.0
2023-08-21 14:40:00,148.08,148.25,148.01,148.13,26358.0,145.5532,145.7203,145.4844,145.6023,26358.0
2023-08-21 14:45:00,148.15,148.44,148.14,148.43,34195.0,145.622,145.907,145.6122,145.8972,34195.0
2023-08-21 14:50:00,148.42,148.47,148.31,148.34,23611.0,145.8874,145.9365,145.7793,145.8088,23611.0
2023-08-21 14:55:00,148.33,148.48,148.21,148.43,25641.0,145.7989,145.9464,145.681,145.8972,25641.0
2023-08-21 15:00:00,148.45,148.61,148.31,148.41,46280.0,145.9169,146.0741,145.7793,145.8776,46280.0
2023-08-21 15:05:00,148.42,148.58,148.39,148.43,29788.0,145.8874,146.0447,145.8579,145.8972,29788.0
2023-08-21 15:10:00,148.43,148.79,148.39,148.73,55342.0,145.8972,146.2511,145.8579,146.1921,55342.0
2023-08-21 15:15:00,148.75,148.96,148.74,148.84,41540.0,146.2118,146.4182,146.2019,146.3002,41540.0
2023-08-21 15:20:00,148.83,148.92,148.69,148.83,50065.0,146.2904,146.3789,146.1528,146.2904,50065.0
2023-08-21 15:25:00,148.84,148.9,148.67,148.8,56063.0,146.3002,146.3592,146.1331,146.2609,56063.0
2023-08-21 15:30:00,148.8,148.82,148.53,148.72,69796.0,146.2609,146.2806,145.9955,146.1823,69796.0
2023-08-21 15:35:00,148.75,149.0,148.7,148.97,59212.0,146.2118,146.4575,146.1626,146.428,59212.0
2023-08-21 15:40:00,148.95,149.22,148.9,148.92,89401.0,146.4083,146.6737,146.3592,146.3789,89401.0
2023-08-21 15:45:00,148.9,149.03,148.68,148.71,84170.0,146.3592,146.487,146.143,146.1724,84170.0
2023-08-21 15:50:00,148.7,149.13,148.69,149.03,190211.0,146.1626,146.5853,146.1528,146.487,190211.0
2023-08-21 15:55:00,149.05,149.18,148.66,148.76,378619.0,146.5066,146.6344,146.1233,146.2216,378619.0
2023-08-22 09:30:00,150.88,151.15,150.18,150.41,128970.0,148.3054,148.5708,147.6174,147.8434,128970.0
2023-08-22 09:35:00,150.27,150.39,149.24,149.58,62063.0,147.7058,147.8238,146.6934,147.0276,62063.0
2023-08-22 09:40:00,149.57,149.83,148.92,149.83,51296.0,147.0178,147.2733,146.3789,147.2733,51296.0
2023-08-22 09:45:00,149.86,149.87,149.12,149.49,37398.0,147.3028,147.3126,146.5754,146.9391,37398.0
2023-08-22 09:50:00,149.57,149.67,149.03,149.12,17800.0,147.0178,147.1161,146.487,146.5754,17800.0
2023-08-22 09:55:00,149.14,149.42,148.97,149.31,33036.0,146.5951,146.8703,146.428,146.7622,33036.0
2023-08-22 10:00:00,149.32,149.75,149.27,149.66,29355.0,146.772,147.1947,146.7229,147.1062,29355.0
2023-08-22 10:05:00,149.67,149.68,149.06,149.2,30185.0,147.1161,147.1259,146.5165,146.6541,30185.0
2023-08-22 10:10:00,149.19,149.81,149.17,149.76,31937.0,146.6442,147.2537,146.6246,147.2045,31937.0
2023-08-22 10:15:00,149.8,149.93,149.27,149.63,46799.0,147.2438,147.3716,146.7229,147.0767,46799.0
2023-08-22 10:20:00,149.63,149.83,149.01,149.15,91575.0,147.0767,147.2733,146.4673,146.6049,91575.0
2023-08-22 10:25:00,149.19,149.3,148.84,149.17,57708.0,146.6442,146.7524,146.3002,146.6246,57708.0
2023-08-22 10:30:00,149.15,149.15,148.78,148.87,71221.0,146.6049,146.6049,146.2412,146.3297,71221.0
2023-08-22 10:35:00,148.87,149.35,148.82,149.28,41214.0,146.3297,146.8015,146.2806,146.7327,41214.0
2023-08-22 10:40:00,149.32,149.47,149.14,149.44,28768.0,146.772,146.9195,146.5951,146.89,28768.0
2023-08-22 10:45:00,149.43,149.73,149.4,149.73,29725.0,146.8802,147.175,146.8507,147.175,29725.0
2023-08-22 10:50:00,149.7,150.12,149.63,150.04,51489.0,147.1455,147.5584,147.0767,147.4797,51489.0
2023-08-22 10:55:00,150.06,150.25,149.9,150.06,73626.0,147.4994,147.6862,147.3421,147.4994,73626.0
2023-08-22 11:00:00,150.02,150.18,149.9,150.01,27356.0,147.4601,147.6174,147.3421,147.4503,27356.0
2023-08-22 11:05:00,150.03,150.05,149.67,149.75,39500.0,147.4699,147.4896,147.1161,147.1947,39500.0
2023-08-22 11:10:00,149.74,150.09,149.69,149.7,18262.0,147.1849,147.5289,147.1357,147.1455,18262.0
2023-08-22 11:15:00,149.69,149.94,149.51,149.84,17173.0,147.1357,147.3815,146.9588,147.2832,17173.0
2023-08-22 11:20:00,149.88,150.08,149.85,149.93,13579.0,147.3225,147.5191,147.293,147.3716,13579.0
2023-08-22 11:25:00,149.93,150.0,149.75,149.78,33548.0,147.3716,147.4404,147.1947,147.2242,33548.0
2023-08-22 11:30:00,149.75,149.87,149.65,149.72,14490.0,147.1947,147.3126,147.0964,147.1652,14490.0
2023-08-22 11:35:00,149.72,149.86,149.32,149.4,23775.0,147.1652,147.3028,146.772,146.8507,23775.0
2023-08-22 11:40:00,149.37,149.49,149.17,149.17,16500.0,146.8212,146.9391,146.6246,146.6246,16500.0
2023-08-22 11:45:00,149.17,149.3,149.12,149.24,52861.0,146.6246,146.7524,146.5754,146.6934,52861.0
2023-08-22 11:50:00,149.24,149.26,148.56,148.56,28808.0,146.6934,146.7131,146.025,146.025,28808.0
2023-08-22 11:55:00,148.53,149.01,148.53,149.01,76312.0,145.9955,146.4673,145.9955,146.4673,76312.0
2023-08-22 12:00:00,148.98,149.11,148.79,148.83,45107.0,146.4378,146.5656,146.2511,146.2904,45107.0
2023-08-22 12:05:00,148.87,148.89,148.51,148.56,26437.0,146.3297,146.3494,145.9759,146.025,26437.0
2023-08-22 12:10:00,148.53,148.6,147.94,147.97,115766.0,145.9955,146.0643,145.4156,145.4451,115766.0
2023-08-22 12:15:00,148.0,148.1,147.65,147.81,44452.0,145.4746,145.5728,145.1305,145.2878,44452.0
2023-08-22 12:20:00,147.77,147.88,147.69,147.82,17975.0,145.2485,145.3566,145.1698,145.2976,17975.0
2023-08-22 12:25:00,147.81,147.82,147.61,147.78,14094.0,145.2878,145.2976,145.0912,145.2583,14094.0
2023-08-22 12:30:00,147.78,147.87,147.36,147.36,15524.0,145.2583,145.3468,144.8455,144.8455,15524.0
2023-08-22 12:35:00,147.33,147.84,147.32,147.78,14643.0,144.816,145.3173,144.8062,145.2583,14643.0
2023-08-22 12:40:00,147.76,147.85,147.64,147.7,17876.0,145.2386,145.3271,145.1207,145.1797,17876.0
2023-08-22 12:45:00,147.7,147.78,147.56,147.61,9053.0,145.1797,145.2583,145.0421,145.0912,9053.0
2023-08-22 12:50:00,147.61,147.88,147.6,147.8,9613.0,145.0912,145.3566,145.0814,145.278,9613.0
2023-08-22 12:55:00,147.81,147.87,147.39,147.47,25404.0,145.2878,145.3468,144.875,144.9536,25404.0
2023-08-22 13:00:00,147.41,147.5,147.09,147.27,32163.0,144.8946,144.9831,144.5801,144.757,32163.0
2023-08-22 13:05:00,147.28,147.46,147.15,147.42,14959.0,144.7668,144.9438,144.6391,144.9045,14959.0
2023-08-22 13:10:00,147.41,147.5,147.26,147.28,11882.0,144.8946,144.9831,144.7472,144.7668,11882.0
2023-08-22 13:15:00,147.26,147.38,147.05,147.28,22715.0,144.7472,144.8651,144.5408,144.7668,22715.0
2023-08-22 13:20:00,147.31,147.42,147.24,147.4,8513.0,144.7963,144.9045,144.7275,144.8848,8513.0
2023-08-22 13:25:00,147.36,147.49,147.34,147.43,11585.0,144.8455,144.9733,144.8258,144.9143,11585.0
2023-08-22 13:30:00,147.45,147.54,147.35,147.52,12904.0,144.9339,145.0224,144.8356,145.0027,12904.0
2023-08-22 13:35:00,147.54,147.66,147.3,147.36,11908.0,145.0224,145.1404,144.7865,144.8455,11908.0
2023-08-22 13:40:00,147.36,147.45,147.23,147.35,7867.0,144.8455,144.9339,144.7177,144.8356,7867.0
2023-08-22 13:45:00,147.35,147.41,147.06,147.17,10397.0,144.8356,144.8946,144.5506,144.6587,10397.0
2023-08-22 13:50:00,147.18,147.24,147.06,147.18,9899.0,144.6685,144.7275,144.5506,144.6685,9899.0
2023-08-22 13:55:00,147.25,147.45,147.2,147.42,14617.0,144.7374,144.9339,144.6882,144.9045,14617.0
2023-08-22 14:00:00,147.36,147.36,147.12,147.21,9936.0,144.8455,144.8455,144.6096,144.698,9936.0
2023-08-22 14:05:00,147.22,147.27,147.16,147.26,7552.0,144.7079,144.757,144.6489,144.7472,7552.0
2023-08-22 14:10:00,147.26,147.29,146.94,147.04,20531.0,144.7472,144.7767,144.4326,144.5309,20531.0
2023-08-22 14:15:00,147.02,147.17,146.98,147.05,11664.0,144.5113,144.6587,144.472,144.5408,11664.0
2023-08-22 14:20:00,147.05,147.33,147.03,147.26,20086.0,144.5408,144.816,144.5211,144.7472,20086.0
2023-08-22 14:25:00,147.25,147.67,147.18,147.61,15668.0,144.7374,145.1502,144.6685,145.0912,15668.0
2023-08-22 14:30:00,147.67,147.89,147.63,147.89,10892.0,145.1502,145.3664,145.1109,145.3664,10892.0
2023-08-22 14:35:00,147.89,148.0,147.76,147.81,15071.0,145.3664,145.4746,145.2386,145.2878,15071.0
2023-08-22 14:40:00,147.86,147.86,147.63,147.7,14680.0,145.3369,145.3369,145.1109,145.1797,14680.0
2023-08-22 14:45:00,147.72,147.77,147.53,147.69,10096.0,145.1993,145.2485,145.0126,145.1698,10096.0
2023-08-22 14:50:00,147.72,147.75,147.62,147.65,13424.0,145.1993,145.2288,145.101,145.1305,13424.0
2023-08-22 14:55:00,147.64,147.8,147.62,147.8,13190.0,145.1207,145.278,145.101,145.278,13190.0
2023-08-22 15:00:00,147.79,147.87,147.7,147.73,22975.0,145.2681,145.3468,145.1797,145.2092,22975.0
2023-08-22 15:05:00,147.75,148.06,147.74,148.05,18693.0,145.2288,145.5335,145.219,145.5237,18693.0
2023-08-22 15:10:00,148.1,148.37,147.97,148.33,18865.0,145.5728,145.8382,145.4451,145.7989,18865.0
2023-08-22 15:15:00,148.38,148.44,148.15,148.2,19168.0,145.8481,145.907,145.622,145.6711,19168.0
2023-08-22 15:20:00,148.24,148.27,147.92,148.06,19468.0,145.7105,145.7399,145.3959,145.5335,19468.0
2023-08-22 15:25:00,148.08,148.14,147.85,147.93,18375.0,145.5532,145.6122,145.3271,145.4057,18375.0
2023-08-22 15:30:00,147.94,147.96,147.54,147.64,28124.0,145.4156,145.4352,145.0224,145.1207,28124.0
2023-08-22 15:35:00,147.63,147.66,147.47,147.53,39467.0,145.1109,145.1404,144.9536,145.0126,39467.0
2023-08-22 15:40:00,147.51,147.71,147.45,147.59,44729.0,144.9929,145.1895,144.9339,145.0716,44729.0
2023-08-22 15:45:00,147.62,147.72,147.55,147.62,42933.0,145.101,145.1993,145.0322,145.101,42933.0
2023-08-22 15:50:00,147.6,148.05,147.59,148.0,79867.0,145.0814,145.5237,145.0716,145.4746,79867.0
2023-08-22 15:55:00,147.97,148.15,147.75,147.83,259949.0,145.4451,145.622,145.2288,145.3075,259949.0
2023-08-23 09:30:00,147.01,147.28,146.25,146.26,153901.0,144.8139,145.0798,144.0652,144.0751,153901.0
2023-08-23 09:35:00,146.26,146.88,146.05,146.34,39000.0,144.0751,144.6858,143.8682,144.1539,39000.0
2023-08-23 09:40:00,146.43,147.04,146.38,147.0,29484.0,144.2425,144.8434,144.1933,144.804,29484.0
2023-08-23 09:45:00,147.03,147.53,146.9,147.31,52306.0,144.8336,145.3261,144.7055,145.1094,52306.0
2023-08-23 09:50:00,147.29,147.73,147.21,147.45,31706.0,145.0897,145.5231,145.0109,145.2473,31706.0
2023-08-23 09:55:00,147.38,148.02,147.36,147.78,42891.0,145.1784,145.8088,145.1587,145.5724,42891.0
2023-08-23 10:00:00,147.84,148.03,147.63,147.68,33813.0,145.6315,145.8186,145.4246,145.4739,33813.0
2023-08-23 10:05:00,147.68,148.05,147.5,148.0,40603.0,145.4739,145.8383,145.2966,145.7891,40603.0
2023-08-23 10:10:00,147.97,148.29,147.77,148.07,43569.0,145.7595,146.0748,145.5625,145.858,43569.0
2023-08-23 10:15:00,148.08,148.2,147.86,147.94,49141.0,145.8679,145.9861,145.6512,145.73,49141.0
2023-08-23 10:20:00,147.92,148.39,147.87,148.2,43830.0,145.7103,146.1733,145.661,145.9861,43830.0
2023-08-23 10:25:00,148.2,148.4,147.96,148.06,31150.0,145.9861,146.1831,145.7497,145.8482,31150.0
2023-08-23 10:30:00,148.12,148.23,148.01,148.11,28046.0,145.9073,146.0157,145.7989,145.8975,28046.0
2023-08-23 10:35:00,148.12,148.12,147.58,147.68,41001.0,145.9073,145.9073,145.3754,145.4739,41001.0
2023-08-23 10:40:00,147.73,147.9,147.61,147.72,31073.0,145.5231,145.6906,145.4049,145.5133,31073.0
2023-08-23 10:45:00,147.79,147.86,147.54,147.85,43469.0,145.5822,145.6512,145.336,145.6413,43469.0
2023-08-23 10:50:00,147.87,148.12,147.66,147.94,39359.0,145.661,145.9073,145.4542,145.73,39359.0
2023-08-23 10:55:00,147.94,148.05,147.83,147.83,24740.0,145.73,145.8383,145.6216,145.6216,24740.0
2023-08-23 11:00:00,147.83,148.1,147.8,147.86,23985.0,145.6216,145.8876,145.5921,145.6512,23985.0
2023-08-23 11:05:00,147.87,148.37,147.83,148.28,46226.0,145.661,146.1536,145.6216,146.0649,46226.0
2023-08-23 11:10:00,148.29,148.38,148.12,148.38,26889.0,146.0748,146.1634,145.9073,146.1634,26889.0
2023-08-23 11:15:00,148.35,148.47,148.18,148.39,13088.0,146.1339,146.2521,145.9664,146.1733,13088.0
2023-08-23 11:20:00,148.42,148.47,148.1,148.14,17424.0,146.2028,146.2521,145.8876,145.927,17424.0
2023-08-23 11:25:00,148.14,148.27,148.04,148.11,11381.0,145.927,146.0551,145.8285,145.8975,11381.0
2023-08-23 11:30:00,148.11,148.21,148.03,148.05,16616.0,145.8975,145.996,145.8186,145.8383,16616.0
2023-08-23 11:35:00,148.03,148.18,147.9,148.18,12797.0,145.8186,145.9664,145.6906,145.9664,12797.0
2023-08-23 11:40:00,148.18,148.18,147.47,147.49,32797.0,145.9664,145.9664,145.267,145.2867,32797.0
2023-08-23 11:45:00,147.48,147.74,147.47,147.5,23967.0,145.2769,145.533,145.267,145.2966,23967.0
2023-08-23 11:50:00,147.5,147.62,147.42,147.44,22997.0,145.2966,145.4148,145.2178,145.2375,22997.0
2023-08-23 11:55:00,147.46,147.61,147.35,147.47,16982.0,145.2572,145.4049,145.1488,145.267,16982.0
2023-08-23 12:00:00,147.47,147.47,147.06,147.12,31649.0,145.267,145.267,144.8631,144.9222,31649.0
2023-08-23 12:05:00,147.16,147.36,147.14,147.35,10214.0,144.9616,145.1587,144.9419,145.1488,10214.0
2023-08-23 12:10:00,147.36,147.48,147.24,147.24,20561.0,145.1587,145.2769,145.0404,145.0404,20561.0
2023-08-23 12:15:00,147.24,147.24,146.95,146.97,23098.0,145.0404,145.0404,144.7548,144.7745,23098.0
2023-08-23 12:20:00,146.97,147.15,146.95,146.96,20742.0,144.7745,144.9518,144.7548,144.7646,20742.0
2023-08-23 12:25:00,146.97,147.15,146.91,146.97,20599.0,144.7745,144.9518,144.7154,144.7745,20599.0
2023-08-23 12:30:00,146.98,147.1,146.92,147.02,17074.0,144.7843,144.9025,144.7252,144.8237,17074.0
2023-08-23 12:35:00,147.02,147.09,146.94,147.07,22516.0,144.8237,144.8927,144.7449,144.873,22516.0
2023-08-23 12:40:00,147.1,147.1,146.92,147.03,30926.0,144.9025,144.9025,144.7252,144.8336,30926.0
2023-08-23 12:45:00,147.1,147.2,147.04,147.13,11508.0,144.9025,145.001,144.8434,144.9321,11508.0
2023-08-23 12:50:00,147.13,147.24,146.98,147.06,36441.0,144.9321,145.0404,144.7843,144.8631,36441.0
2023-08-23 12:55:00,146.98,147.11,146.84,146.86,12948.0,144.7843,144.9124,144.6464,144.6661,12948.0
2023-08-23 13:00:00,146.84,147.07,146.83,147.03,40845.0,144.6464,144.873,144.6366,144.8336,40845.0
2023-08-23 13:05:00,147.03,147.19,147.0,147.17,31447.0,144.8336,144.9912,144.804,144.9715,31447.0
2023-08-23 13:10:00,147.16,147.19,146.97,147.01,42235.0,144.9616,144.9912,144.7745,144.8139,42235.0
2023-08-23 13:15:00,147.02,147.4,147.0,147.26,69207.0,144.8237,145.1981,144.804,145.0601,69207.0
2023-08-23 13:20:00,147.25,147.32,147.11,147.14,35621.0,145.0503,145.1193,144.9124,144.9419,35621.0
2023-08-23 13:25:00,147.14,147.4,147.11,147.34,38048.0,144.9419,145.1981,144.9124,145.139,38048.0
2023-08-23 13:30:00,147.4,147.67,147.38,147.44,59798.0,145.1981,145.464,145.1784,145.2375,59798.0
2023-08-23 13:35:00,147.45,147.62,147.41,147.53,61871.0,145.2473,145.4148,145.2079,145.3261,61871.0
2023-08-23 13:40:00,147.52,147.71,147.51,147.67,33652.0,145.3163,145.5034,145.3064,145.464,33652.0
2023-08-23 13:45:00,147.67,147.92,147.64,147.92,8714.0,145.464,145.7103,145.4345,145.7103,8714.0
2023-08-23 13:50:00,147.89,147.93,147.54,147.67,35434.0,145.6807,145.7201,145.336,145.464,35434.0
2023-08-23 13:55:00,147.69,147.8,147.62,147.76,15100.0,145.4837,145.5921,145.4148,145.5527,15100.0
2023-08-23 14:00:00,147.77,147.95,147.68,147.91,13879.0,145.5625,145.7398,145.4739,145.7004,13879.0
2023-08-23 14:05:00,147.92,148.0,147.87,147.95,32020.0,145.7103,145.7891,145.661,145.7398,32020.0
2023-08-23 14:10:00,147.93,148.08,147.87,148.06,17662.0,145.7201,145.8679,145.661,145.8482,17662.0
2023-08-23 14:15:00,148.04,148.17,147.98,148.08,14398.0,145.8285,145.9566,145.7694,145.8679,14398.0
2023-08-23 14:20:00,148.08,148.1,147.91,148.09,12709.0,145.8679,145.8876,145.7004,145.8777,12709.0
2023-08-23 14:25:00,148.08,148.18,147.97,148.0,10274.0,145.8679,145.9664,145.7595,145.7891,10274.0
2023-08-23 14:30:00,148.0,148.0,147.73,147.81,14687.0,145.7891,145.7891,145.5231,145.6019,14687.0
2023-08-23 14:35:00,147.78,147.84,147.49,147.55,14457.0,145.5724,145.6315,145.2867,145.3458,14457.0
2023-08-23 14:40:00,147.55,147.83,147.55,147.71,18051.0,145.3458,145.6216,145.3458,145.5034,18051.0
2023-08-23 14:45:00,147.71,147.87,147.68,147.72,9891.0,145.5034,145.661,145.4739,145.5133,9891.0
2023-08-23 14:50:00,147.72,147.9,147.71,147.88,7988.0,145.5133,145.6906,145.5034,145.6709,7988.0
2023-08-23 14:55:00,147.87,147.92,147.78,147.78,11978.0,145.661,145.7103,145.5724,145.5724,11978.0
2023-08-23 15:00:00,147.78,148.02,147.7,148.0,26303.0,145.5724,145.8088,145.4936,145.7891,26303.0
2023-08-23 15:05:00,148.0,148.3,147.94,148.3,29314.0,145.7891,146.0846,145.73,146.0846,29314.0
2023-08-23 15:10:00,148.28,148.42,148.28,148.38,17458.0,146.0649,146.2028,146.0649,146.1634,17458.0
2023-08-23 15:15:00,148.38,148.58,148.38,148.53,32113.0,146.1634,146.3604,146.1634,146.3112,32113.0
2023-08-23 15:20:00,148.52,148.52,148.34,148.44,34168.0,146.3013,146.3013,146.124,146.2225,34168.0
2023-08-23 15:25:00,148.43,148.55,148.38,148.5,19729.0,146.2127,146.3309,146.1634,146.2816,19729.0
2023-08-23 15:30:00,148.52,148.52,148.3,148.41,32277.0,146.3013,146.3013,146.0846,146.193,32277.0
2023-08-23 15:35:00,148.37,148.38,148.24,148.28,25259.0,146.1536,146.1634,146.0255,146.0649,25259.0
2023-08-23 15:40:00,148.27,148.4,148.19,148.32,43195.0,146.0551,146.1831,145.9763,146.1043,43195.0
2023-08-23 15:45:00,148.29,148.33,148.05,148.05,36105.0,146.0748,146.1142,145.8383,145.8383,36105.0
2023-08-23 15:50:00,148.02,148.11,147.76,147.78,85366.0,145.8088,145.8975,145.5527,145.5724,85366.0
2023-08-23 15:55:00,147.78,148.0,147.72,147.99,217373.0,145.5724,145.7891,145.5133,145.7792,217373.0
2023-08-24 09:30:00,149.54,149.95,148.31,148.48,191678.0,147.3061,147.71,146.0945,146.2619,191678.0
2023-08-24 09:35:00,148.43,148.48,147.83,147.99,59906.0,146.2127,146.2619,145.6216,145.7792,59906.0
2023-08-24 09:40:00,148.01,148.09,147.08,147.09,71827.0,145.7989,145.8777,144.8828,144.8927,71827.0
2023-08-24 09:45:00,147.09,147.53,146.84,147.39,84059.0,144.8927,145.3261,144.6464,145.1882,84059.0
2023-08-24 09:50:00,147.37,147.81,147.0,147.76,69106.0,145.1685,145.6019,144.804,145.5527,69106.0
2023-08-24 09:55:00,147.72,147.83,147.41,147.43,39403.0,145.5133,145.6216,145.2079,145.2276,39403.0
2023-08-24 10:00:00,147.55,147.85,147.27,147.72,31637.0,145.3458,145.6413,145.07,145.5133,31637.0
2023-08-24 10:05:00,147.72,147.74,146.67,146.86,25758.0,145.5133,145.533,144.479,144.6661,25758.0
2023-08-24 10:10:00,146.87,147.0,146.59,146.74,23049.0,144.676,144.804,144.4002,144.5479,23049.0
2023-08-24 10:15:00,146.68,146.76,146.3,146.57,50244.0,144.4888,144.5676,144.1145,144.3805,50244.0
2023-08-24 10:20:00,146.58,146.72,146.36,146.37,27753.0,144.3903,144.5282,144.1736,144.1834,27753.0
2023-08-24 10:25:00,146.38,146.63,146.05,146.05,23714.0,144.1933,144.4396,143.8682,143.8682,23714.0
2023-08-24 10:30:00,146.02,146.24,145.7,145.92,31711.0,143.8387,144.0554,143.5235,143.7402,31711.0
2023-08-24 10:35:00,145.94,146.31,145.79,146.27,29694.0,143.7599,144.1243,143.6121,144.0849,29694.0
2023-08-24 10:40:00,146.24,146.34,145.79,145.99,31318.0,144.0554,144.1539,143.6121,143.8091,31318.0
2023-08-24 10:45:00,146.03,146.14,145.82,146.0,26027.0,143.8485,143.9569,143.6417,143.819,26027.0
2023-08-24 10:50:00,145.96,146.28,145.94,146.04,24213.0,143.7796,144.0948,143.7599,143.8584,24213.0
2023-08-24 10:55:00,146.03,146.14,145.56,145.65,42842.0,143.8485,143.9569,143.3855,143.4742,42842.0
2023-08-24 11:00:00,145.6,145.63,145.18,145.42,30073.0,143.4249,143.4545,143.0112,143.2476,30073.0
2023-08-24 11:05:00,145.4,145.51,145.07,145.26,24261.0,143.2279,143.3363,142.9029,143.09,24261.0
2023-08-24 11:10:00,145.27,145.37,144.74,144.97,46222.0,143.0999,143.1984,142.5778,142.8044,46222.0
2023-08-24 11:15:00,145.0,145.42,145.0,145.42,26768.0,142.8339,143.2476,142.8339,143.2476,26768.0
2023-08-24 11:20:00,145.44,145.59,145.21,145.4,19381.0,143.2673,143.4151,143.0408,143.2279,19381.0
2023-08-24 11:25:00,145.37,145.55,145.16,145.41,13010.0,143.1984,143.3757,142.9915,143.2378,13010.0
2023-08-24 11:30:00,145.46,145.46,145.21,145.27,11344.0,143.287,143.287,143.0408,143.0999,11344.0
2023-08-24 11:35:00,145.23,145.26,144.63,144.84,20345.0,143.0605,143.09,142.4694,142.6763,20345.0
2023-08-24 11:40:00,144.86,144.89,144.54,144.69,12227.0,142.696,142.7256,142.3808,142.5285,12227.0
2023-08-24 11:45:00,144.67,144.71,144.4,144.53,26798.0,142.5088,142.5482,142.2429,142.3709,26798.0
2023-08-24 11:50:00,144.51,144.55,144.0,144.19,22554.0,142.3512,142.3906,141.8488,142.036,22554.0
2023-08-24 11:55:00,144.23,144.41,144.14,144.17,21308.0,142.0754,142.2527,141.9868,142.0163,21308.0
2023-08-24 12:00:00,144.18,144.32,144.01,144.06,20081.0,142.0262,142.1641,141.8587,141.908,20081.0
2023-08-24 12:05:00,144.07,144.34,144.05,144.18,24860.0,141.9178,142.1838,141.8981,142.0262,24860.0
2023-08-24 12:10:00,144.14,144.42,144.09,144.42,66639.0,141.9868,142.2626,141.9375,142.2626,66639.0
2023-08-24 12:15:00,144.42,144.49,144.18,144.22,25151.0,142.2626,142.3315,142.0262,142.0656,25151.0
2023-08-24 12:20:00,144.21,144.54,144.2,144.32,13551.0,142.0557,142.3808,142.0459,142.1641,13551.0
2023-08-24 12:25:00,144.31,144.38,144.0,144.07,25114.0,142.1542,142.2232,141.8488,141.9178,25114.0
2023-08-24 12:30:00,144.07,144.29,144.03,144.17,20032.0,141.9178,142.1345,141.8784,142.0163,20032.0
2023-08-24 12:35:00,144.21,144.51,144.2,144.49,28110.0,142.0557,142.3512,142.0459,142.3315,28110.0
2023-08-24 12:40:00,144.52,144.94,144.47,144.87,82605.0,142.3611,142.7748,142.3118,142.7059,82605.0
2023-08-24 12:45:00,144.87,145.08,144.61,144.92,32953.0,142.7059,142.9127,142.4497,142.7551,32953.0
2023-08-24 12:50:00,144.95,145.02,144.64,144.65,18021.0,142.7847,142.8536,142.4793,142.4891,18021.0
2023-08-24 12:55:00,144.62,144.66,144.38,144.66,16917.0,142.4596,142.499,142.2232,142.499,16917.0
2023-08-24 13:00:00,144.64,144.72,144.37,144.44,13161.0,142.4793,142.5581,142.2133,142.2823,13161.0
2023-08-24 13:05:00,144.42,144.62,144.4,144.52,23788.0,142.2626,142.4596,142.2429,142.3611,23788.0
2023-08-24 13:10:00,144.49,144.58,144.27,144.31,15863.0,142.3315,142.4202,142.1148,142.1542,15863.0
2023-08-24 13:15:00,144.33,144.35,144.03,144.2,16835.0,142.1739,142.1936,141.8784,142.0459,16835.0
2023-08-24 13:20:00,144.22,144.38,144.16,144.29,11026.0,142.0656,142.2232,142.0065,142.1345,11026.0
2023-08-24 13:25:00,144.26,144.26,143.92,144.1,27678.0,142.105,142.105,141.77,141.9474,27678.0
2023-08-24 13:30:00,144.1,144.35,143.97,143.98,34034.0,141.9474,142.1936,141.8193,141.8291,34034.0
2023-08-24 13:35:00,143.95,144.21,143.92,144.07,21754.0,141.7996,142.0557,141.77,141.9178,21754.0
2023-08-24 13:40:00,144.08,144.08,143.82,143.86,30370.0,141.9277,141.9277,141.6715,141.7109,30370.0
2023-08-24 13:45:00,143.84,144.01,143.84,143.98,18154.0,141.6912,141.8587,141.6912,141.8291,18154.0
2023-08-24 13:50:00,143.99,144.14,143.83,144.03,14787.0,141.839,141.9868,141.6814,141.8784,14787.0
2023-08-24 13:55:00,144.0,144.24,143.96,144.24,11765.0,141.8488,142.0853,141.8094,142.0853,11765.0
2023-08-24 14:00:00,144.27,144.76,144.27,144.6,29924.0,142.1148,142.5975,142.1148,142.4399,29924.0
2023-08-24 14:05:00,144.61,144.81,144.58,144.75,14453.0,142.4497,142.6467,142.4202,142.5876,14453.0
2023-08-24 14:10:00,144.76,145.13,144.76,145.07,21224.0,142.5975,142.962,142.5975,142.9029,21224.0
2023-08-24 14:15:00,145.06,145.06,144.66,144.67,24639.0,142.893,142.893,142.499,142.5088,24639.0
2023-08-24 14:20:00,144.68,145.0,144.62,145.0,12868.0,142.5187,142.8339,142.4596,142.8339,12868.0
2023-08-24 14:25:00,144.98,144.98,144.67,144.78,18398.0,142.8142,142.8142,142.5088,142.6172,18398.0
2023-08-24 14:30:00,144.73,145.14,144.72,145.11,19097.0,142.5679,142.9718,142.5581,142.9423,19097.0
2023-08-24 14:35:00,145.11,145.15,144.7,144.87,16547.0,142.9423,142.9817,142.5384,142.7059,16547.0
2023-08-24 14:40:00,144.81,144.84,144.43,144.46,12478.0,142.6467,142.6763,142.2724,142.302,12478.0
2023-08-24 14:45:00,144.49,144.8,144.49,144.56,8358.0,142.3315,142.6369,142.3315,142.4005,8358.0
2023-08-24 14:50:00,144.56,144.69,144.38,144.42,12321.0,142.4005,142.5285,142.2232,142.2626,12321.0
2023-08-24 14:55:00,144.38,144.59,144.28,144.35,17343.0,142.2232,142.43,142.1247,142.1936,17343.0
2023-08-24 15:00:00,144.34,144.47,143.84,143.84,18700.0,142.1838,142.3118,141.6912,141.6912,18700.0
2023-08-24 15:05:00,143.86,143.96,143.52,143.52,32288.0,141.7109,141.8094,141.376,141.376,32288.0
2023-08-24 15:10:00,143.52,143.72,143.41,143.55,39740.0,141.376,141.573,141.2677,141.4056,39740.0
2023-08-24 15:15:00,143.58,143.67,143.35,143.35,31570.0,141.4351,141.5238,141.2086,141.2086,31570.0
2023-08-24 15:20:00,143.38,143.53,143.05,143.18,85420.0,141.2381,141.3859,140.913,141.0411,85420.0
2023-08-24 15:25:00,143.18,143.35,142.95,142.95,38798.0,141.0411,141.2086,140.8145,140.8145,38798.0
2023-08-24 15:30:00,142.98,143.14,142.77,142.94,83105.0,140.8441,141.0017,140.6372,140.8047,83105.0
2023-08-24 15:35:00,142.97,143.0,142.56,142.65,60932.0,140.8342,140.8638,140.4304,140.519,60932.0
2023-08-24 15:40:00,142.66,142.72,142.33,142.36,64591.0,140.5289,140.588,140.2038,140.2333,64591.0
2023-08-24 15:45:00,142.34,142.38,141.82,142.03,132133.0,140.2136,140.253,139.7014,139.9083,132133.0
2023-08-24 15:50:00,142.07,142.76,142.04,142.75,174823.0,139.9477,140.6274,139.9181,140.6175,174823.0
2023-08-24 15:55:00,142.69,142.77,142.38,142.5,312948.0,140.5584,140.6372,140.253,140.3713,312948.0
2023-08-25 09:30:00,143.33,144.0,143.15,143.37,109922.0,141.1889,141.8488,141.0115,141.2283,109922.0
2023-08-25 09:35:00,143.4,143.54,142.92,143.18,22639.0,141.2578,141.3957,140.785,141.0411,22639.0
2023-08-25 09:40:00,143.2,143.7,143.02,143.48,26458.0,141.0608,141.5533,140.8835,141.3366,26458.0
2023-08-25 09:45:00,143.42,143.58,143.27,143.56,26608.0,141.2775,141.4351,141.1298,141.4154,26608.0
2023-08-25 09:50:00,143.54,143.9,143.41,143.55,37600.0,141.3957,141.7503,141.2677,141.4056,37600.0
2023-08-25 09:55:00,143.52,143.72,143.37,143.71,25965.0,141.376,141.573,141.2283,141.5632,25965.0
2023-08-25 10:00:00,143.71,144.31,143.23,143.78,35486.0,141.5632,142.1542,141.0904,141.6321,35486.0
2023-08-25 10:05:00,143.58,143.8,142.65,142.85,44020.0,141.4351,141.6518,140.519,140.716,44020.0
2023-08-25 10:10:00,142.83,144.3,142.83,144.26,37528.0,140.6963,142.1444,140.6963,142.105,37528.0
2023-08-25 10:15:00,144.31,144.77,143.4,143.4,56360.0,142.1542,142.6073,141.2578,141.2578,56360.0
2023-08-25 10:20:00,143.31,143.43,142.77,142.8,39536.0,141.1692,141.2874,140.6372,140.6668,39536.0
2023-08-25 10:25:00,142.73,143.01,142.41,142.78,28074.0,140.5978,140.8736,140.2826,140.6471,28074.0
2023-08-25 10:30:00,142.77,143.02,142.41,142.44,27461.0,140.6372,140.8835,140.2826,140.3122,27461.0
2023-08-25 10:35:00,142.53,142.69,141.79,142.16,54971.0,140.4008,140.5584,139.6719,140.0363,54971.0
2023-08-25 10:40:00,142.31,142.55,141.61,141.66,35756.0,140.1841,140.4205,139.4946,139.5438,35756.0
2023-08-25 10:45:00,141.65,141.65,141.02,141.28,37527.0,139.534,139.534,138.9134,139.1695,37527.0
2023-08-25 10:50:00,141.35,141.51,141.1,141.23,32975.0,139.2384,139.396,138.9922,139.1202,32975.0
2023-08-25 10:55:00,141.25,141.45,141.0,141.09,26614.0,139.1399,139.3369,138.8937,138.9823,26614.0
2023-08-25 11:00:00,141.09,141.43,140.96,141.28,37159.0,138.9823,139.3172,138.8543,139.1695,37159.0
2023-08-25 11:05:00,141.25,142.01,141.24,141.93,29420.0,139.1399,139.8886,139.1301,139.8098,29420.0
2023-08-25 11:10:00,141.94,142.05,141.53,141.75,33531.0,139.8196,139.928,139.4157,139.6325,33531.0
2023-08-25 11:15:00,141.73,141.87,141.48,141.83,23410.0,139.6128,139.7507,139.3665,139.7113,23410.0
2023-08-25 11:20:00,141.92,141.92,141.54,141.69,12566.0,139.7999,139.7999,139.4256,139.5734,12566.0
2023-08-25 11:25:00,141.78,142.44,141.78,142.43,17938.0,139.662,140.3122,139.662,140.3023,17938.0
2023-08-25 11:30:00,142.48,142.48,142.04,142.39,13402.0,140.3516,140.3516,139.9181,140.2629,13402.0
2023-08-25 11:35:00,142.42,142.93,142.4,142.86,25486.0,140.2925,140.7948,140.2727,140.7259,25486.0
2023-08-25 11:40:00,142.75,142.76,142.3,142.66,16813.0,140.6175,140.6274,140.1742,140.5289,16813.0
2023-08-25 11:45:00,142.63,142.63,142.25,142.57,13260.0,140.4993,140.4993,140.125,140.4402,13260.0
2023-08-25 11:50:00,142.5,142.64,142.24,142.35,14556.0,140.3713,140.5092,140.1151,140.2235,14556.0
2023-08-25 11:55:00,142.27,142.29,141.66,141.96,21347.0,140.1447,140.1644,139.5438,139.8393,21347.0
2023-08-25 12:00:00,141.96,142.26,141.87,142.12,16359.0,139.8393,140.1348,139.7507,139.9969,16359.0
2023-08-25 12:05:00,142.12,142.32,141.99,142.28,11337.0,139.9969,140.1939,139.8689,140.1545,11337.0
2023-08-25 12:10:00,142.28,142.37,141.98,142.24,13617.0,140.1545,140.2432,139.859,140.1151,13617.0
2023-08-25 12:15:00,142.22,142.37,141.89,142.28,16293.0,140.0954,140.2432,139.7704,140.1545,16293.0
2023-08-25 12:20:00,142.28,142.77,142.16,142.73,11166.0,140.1545,140.6372,140.0363,140.5978,11166.0
2023-08-25 12:25:00,142.74,142.8,142.52,142.8,12089.0,140.6077,140.6668,140.391,140.6668,12089.0
2023-08-25 12:30:00,142.84,142.89,142.65,142.68,10873.0,140.7062,140.7554,140.519,140.5486,10873.0
2023-08-25 12:35:00,142.71,143.14,142.59,142.99,10885.0,140.5781,141.0017,140.4599,140.8539,10885.0
2023-08-25 12:40:00,143.04,143.12,142.71,142.77,16694.0,140.9032,140.982,140.5781,140.6372,16694.0
2023-08-25 12:45:00,142.73,142.93,142.61,142.75,16586.0,140.5978,140.7948,140.4796,140.6175,16586.0
2023-08-25 12:50:00,142.76,142.82,142.32,142.42,15882.0,140.6274,140.6865,140.1939,140.2925,15882.0
2023-08-25 12:55:00,142.38,142.91,142.38,142.83,10244.0,140.253,140.7751,140.253,140.6963,10244.0
2023-08-25 13:00:00,142.87,143.05,142.78,143.0,11841.0,140.7357,140.913,140.6471,140.8638,11841.0
2023-08-25 13:05:00,142.93,143.16,142.87,142.9,12141.0,140.7948,141.0214,140.7357,140.7653,12141.0
2023-08-25 13:10:00,142.86,143.18,142.69,143.18,14893.0,140.7259,141.0411,140.5584,141.0411,14893.0
2023-08-25 13:15:00,143.19,143.26,142.75,142.9,13549.0,141.0509,141.1199,140.6175,140.7653,13549.0
2023-08-25 13:20:00,142.91,142.92,142.55,142.56,17312.0,140.7751,140.785,140.4205,140.4304,17312.0
2023-08-25 13:25:00,142.59,142.68,142.29,142.68,34422.0,140.4599,140.5486,140.1644,140.5486,34422.0
2023-08-25 13:30:00,142.68,142.68,142.21,142.3,14783.0,140.5486,140.5486,140.0856,140.1742,14783.0
2023-08-25 13:35:00,142.32,142.53,142.16,142.25,16517.0,140.1939,140.4008,140.0363,140.125,16517.0
2023-08-25 13:40:00,142.33,142.69,142.31,142.68,8701.0,140.2038,140.5584,140.1841,140.5486,8701.0
2023-08-25 13:45:00,142.7,142.7,142.39,142.63,9306.0,140.5683,140.5683,140.2629,140.4993,9306.0
2023-08-25 13:50:00,142.63,143.0,142.56,143.0,14273.0,140.4993,140.8638,140.4304,140.8638,14273.0
2023-08-25 13:55:00,142.96,143.08,142.86,143.06,10153.0,140.8244,140.9426,140.7259,140.9229,10153.0
2023-08-25 14:00:00,143.03,143.15,142.9,142.97,13921.0,140.8933,141.0115,140.7653,140.8342,13921.0
2023-08-25 14:05:00,142.97,143.25,142.97,143.17,10703.0,140.8342,141.1101,140.8342,141.0312,10703.0
2023-08-25 14:10:00,143.2,143.48,143.11,143.44,10091.0,141.0608,141.3366,140.9721,141.2972,10091.0
2023-08-25 14:15:00,143.43,143.77,143.27,143.74,20382.0,141.2874,141.6223,141.1298,141.5927,20382.0
2023-08-25 14:20:00,143.75,144.01,143.75,143.88,17839.0,141.6026,141.8587,141.6026,141.7306,17839.0
2023-08-25 14:25:00,143.92,144.04,143.85,144.03,14391.0,141.77,141.8883,141.7011,141.8784,14391.0
2023-08-25 14:30:00,144.07,144.4,143.94,144.29,32993.0,141.9178,142.2429,141.7897,142.1345,32993.0
2023-08-25 14:35:00,144.26,144.35,143.92,143.96,25491.0,142.105,142.1936,141.77,141.8094,25491.0
2023-08-25 14:40:00,143.96,144.08,143.8,143.87,24868.0,141.8094,141.9277,141.6518,141.7208,24868.0
2023-08-25 14:45:00,143.84,144.05,143.78,143.96,16977.0,141.6912,141.8981,141.6321,141.8094,16977.0
2023-08-25 14:50:00,143.97,144.11,143.89,144.11,16131.0,141.8193,141.9572,141.7405,141.9572,16131.0
2023-08-25 14:55:00,144.12,144.23,144.08,144.17,32118.0,141.9671,142.0754,141.9277,142.0163,32118.0
2023-08-25 15:00:00,144.17,144.39,143.86,144.06,26239.0,142.0163,142.233,141.7109,141.908,26239.0
2023-08-25 15:05:00,144.05,144.36,143.95,144.36,22296.0,141.8981,142.2035,141.7996,142.2035,22296.0
2023-08-25 15:10:00,144.38,144.5,144.23,144.25,23228.0,142.2232,142.3414,142.0754,142.0951,23228.0
2023-08-25 15:15:00,144.28,144.66,144.25,144.66,35430.0,142.1247,142.499,142.0951,142.499,35430.0
2023-08-25 15:20:00,144.64,144.86,144.64,144.84,39268.0,142.4793,142.696,142.4793,142.6763,39268.0
2023-08-25 15:25:00,144.84,144.96,144.73,144.79,46051.0,142.6763,142.7945,142.5679,142.627,46051.0
2023-08-25 15:30:00,144.76,144.8,144.48,144.52,47317.0,142.5975,142.6369,142.3217,142.3611,47317.0
2023-08-25 15:35:00,144.49,144.61,144.39,144.5,27049.0,142.3315,142.4497,142.233,142.3414,27049.0
2023-08-25 15:40:00,144.53,144.57,144.37,144.48,36808.0,142.3709,142.4103,142.2133,142.3217,36808.0
2023-08-25 15:45:00,144.47,144.57,144.28,144.28,36211.0,142.3118,142.4103,142.1247,142.1247,36211.0
2023-08-25 15:50:00,144.29,144.5,144.05,144.33,86403.0,142.1345,142.3414,141.8981,142.1739,86403.0
2023-08-25 15:55:00,144.36,144.56,144.22,144.33,269697.0,142.2035,142.4005,142.0656,142.1739,269697.0
2023-08-28 09:30:00,145.31,146.69,145.17,146.68,102927.0,143.1393,144.4987,143.0014,144.4888,102927.0
2023-08-28 09:35:00,146.65,147.19,146.2,146.2,46349.0,144.4593,144.9912,144.016,144.016,46349.0
2023-08-28 09:40:00,146.25,146.32,145.53,145.94,30571.0,144.0652,144.1342,143.356,143.7599,30571.0
2023-08-28 09:45:00,146.15,146.3,145.72,145.89,22853.0,143.9667,144.1145,143.5432,143.7106,22853.0
2023-08-28 09:50:00,145.89,146.05,145.01,145.67,56582.0,143.7106,143.8682,142.8438,143.4939,56582.0
2023-08-28 09:55:00,145.7,145.88,145.55,145.88,12602.0,143.5235,143.7008,143.3757,143.7008,12602.0
2023-08-28 10:00:00,145.94,145.94,145.51,145.64,25732.0,143.7599,143.7599,143.3363,143.4643,25732.0
2023-08-28 10:05:00,145.67,145.71,145.4,145.62,12760.0,143.4939,143.5333,143.2279,143.4446,12760.0
2023-08-28 10:10:00,145.65,145.75,145.35,145.45,11681.0,143.4742,143.5727,143.1787,143.2772,11681.0
2023-08-28 10:15:00,145.42,145.73,145.2,145.31,11471.0,143.2476,143.553,143.0309,143.1393,11471.0
2023-08-28 10:20:00,145.31,145.73,145.26,145.73,17324.0,143.1393,143.553,143.09,143.553,17324.0
2023-08-28 10:25:00,145.73,145.74,145.54,145.71,10981.0,143.553,143.5629,143.3658,143.5333,10981.0
2023-08-28 10:30:00,145.73,145.79,145.48,145.62,16175.0,143.553,143.6121,143.3067,143.4446,16175.0
2023-08-28 10:35:00,145.58,145.66,145.21,145.21,20436.0,143.4052,143.4841,143.0408,143.0408,20436.0
2023-08-28 10:40:00,145.24,145.29,144.81,144.87,15257.0,143.0703,143.1196,142.6467,142.7059,15257.0
2023-08-28 10:45:00,144.85,144.92,144.7,144.77,9988.0,142.6862,142.7551,142.5384,142.6073,9988.0
2023-08-28 10:50:00,144.73,144.84,144.26,144.53,20390.0,142.5679,142.6763,142.105,142.3709,20390.0
2023-08-28 10:55:00,144.57,144.82,144.41,144.8,17976.0,142.4103,142.6566,142.2527,142.6369,17976.0
2023-08-28 11:00:00,144.87,144.93,144.67,144.72,18018.0,142.7059,142.765,142.5088,142.5581,18018.0
2023-08-28 11:05:00,144.71,144.82,144.49,144.82,9046.0,142.5482,142.6566,142.3315,142.6566,9046.0
2023-08-28 11:10:00,144.8,144.8,144.55,144.65,12493.0,142.6369,142.6369,142.3906,142.4891,12493.0
2023-08-28 11:15:00,144.59,144.79,144.47,144.5,9017.0,142.43,142.627,142.3118,142.3414,9017.0
2023-08-28 11:20:00,144.54,144.73,144.45,144.56,18916.0,142.3808,142.5679,142.2921,142.4005,18916.0
2023-08-28 11:25:00,144.51,144.85,144.5,144.62,10127.0,142.3512,142.6862,142.3414,142.4596,10127.0
2023-08-28 11:30:00,144.57,144.75,144.51,144.62,12559.0,142.4103,142.5876,142.3512,142.4596,12559.0
2023-08-28 11:35:00,144.6,144.81,144.6,144.73,7327.0,142.4399,142.6467,142.4399,142.5679,7327.0
2023-08-28 11:40:00,144.78,144.94,144.26,144.37,18681.0,142.6172,142.7748,142.105,142.2133,18681.0
2023-08-28 11:45:00,144.37,144.44,144.19,144.41,13483.0,142.2133,142.2823,142.036,142.2527,13483.0
2023-08-28 11:50:00,144.42,144.45,144.14,144.29,17552.0,142.2626,142.2921,141.9868,142.1345,17552.0
2023-08-28 11:55:00,144.27,144.39,144.25,144.37,14319.0,142.1148,142.233,142.0951,142.2133,14319.0
2023-08-28 12:00:00,144.37,144.37,144.2,144.34,5011.0,142.2133,142.2133,142.0459,142.1838,5011.0
2023-08-28 12:05:00,144.34,144.37,144.09,144.31,10400.0,142.1838,142.2133,141.9375,142.1542,10400.0
2023-08-28 12:10:00,144.27,144.36,144.19,144.27,7904.0,142.1148,142.2035,142.036,142.1148,7904.0
2023-08-28 12:15:00,144.27,144.37,144.16,144.18,7081.0,142.1148,142.2133,142.0065,142.0262,7081.0
2023-08-28 12:20:00,144.18,144.25,144.12,144.18,10357.0,142.0262,142.0951,141.9671,142.0262,10357.0
2023-08-28 12:25:00,144.18,144.2,144.08,144.11,7934.0,142.0262,142.0459,141.9277,141.9572,7934.0
2023-08-28 12:30:00,144.14,144.2,144.04,144.11,6400.0,141.9868,142.0459,141.8883,141.9572,6400.0
2023-08-28 12:35:00,144.08,144.4,144.05,144.39,4936.0,141.9277,142.2429,141.8981,142.233,4936.0
2023-08-28 12:40:00,144.38,144.75,144.29,144.71,17980.0,142.2232,142.5876,142.1345,142.5482,17980.0
2023-08-28 12:45:00,144.74,144.95,144.71,144.87,10077.0,142.5778,142.7847,142.5482,142.7059,10077.0
2023-08-28 12:50:00,144.87,144.97,144.79,144.97,8226.0,142.7059,142.8044,142.627,142.8044,8226.0
2023-08-28 12:55:00,145.0,145.29,145.0,145.26,17442.0,142.8339,143.1196,142.8339,143.09,17442.0
2023-08-28 13:00:00,145.26,145.63,145.21,145.46,17074.0,143.09,143.4545,143.0408,143.287,17074.0
2023-08-28 13:05:00,145.45,145.69,145.36,145.37,31729.0,143.2772,143.5136,143.1885,143.1984,31729.0
2023-08-28 13:10:00,145.34,145.52,145.3,145.48,10714.0,143.1688,143.3461,143.1294,143.3067,10714.0
2023-08-28 13:15:00,145.49,145.5,145.29,145.45,19418.0,143.3166,143.3264,143.1196,143.2772,19418.0
2023-08-28 13:20:00,145.47,145.65,145.4,145.46,12614.0,143.2969,143.4742,143.2279,143.287,12614.0
2023-08-28 13:25:00,145.43,145.47,145.27,145.43,7543.0,143.2575,143.2969,143.0999,143.2575,7543.0
2023-08-28 13:30:00,145.37,145.49,145.36,145.36,5407.0,143.1984,143.3166,143.1885,143.1885,5407.0
2023-08-28 13:35:00,145.36,145.36,144.93,144.99,20611.0,143.1885,143.1885,142.765,142.8241,20611.0
2023-08-28 13:40:00,144.98,145.05,144.88,144.89,7040.0,142.8142,142.8832,142.7157,142.7256,7040.0
2023-08-28 13:45:00,144.9,144.99,144.84,144.87,7929.0,142.7354,142.8241,142.6763,142.7059,7929.0
2023-08-28 13:50:00,144.81,144.87,144.5,144.57,12328.0,142.6467,142.7059,142.3414,142.4103,12328.0
2023-08-28 13:55:00,144.43,144.48,144.13,144.27,22695.0,142.2724,142.3217,141.9769,142.1148,22695.0
2023-08-28 14:00:00,144.31,144.55,144.31,144.39,9158.0,142.1542,142.3906,142.1542,142.233,9158.0
2023-08-28 14:05:00,144.39,144.62,144.39,144.62,7704.0,142.233,142.4596,142.233,142.4596,7704.0
2023-08-28 14:10:00,144.57,144.64,144.28,144.31,12291.0,142.4103,142.4793,142.1247,142.1542,12291.0
2023-08-28 14:15:00,144.31,144.37,144.08,144.13,18329.0,142.1542,142.2133,141.9277,141.9769,18329.0
2023-08-28 14:20:00,144.14,144.34,144.14,144.34,13265.0,141.9868,142.1838,141.9868,142.1838,13265.0
2023-08-28 14:25:00,144.34,144.39,144.2,144.38,9786.0,142.1838,142.233,142.0459,142.2232,9786.0
2023-08-28 14:30:00,144.42,144.42,144.13,144.22,9536.0,142.2626,142.2626,141.9769,142.0656,9536.0
2023-08-28 14:35:00,144.25,144.51,144.21,144.28,14183.0,142.0951,142.3512,142.0557,142.1247,14183.0
2023-08-28 14:40:00,144.31,144.49,144.31,144.41,8577.0,142.1542,142.3315,142.1542,142.2527,8577.0
2023-08-28 14:45:00,144.41,144.49,144.35,144.47,8176.0,142.2527,142.3315,142.1936,142.3118,8176.0
2023-08-28 14:50:00,144.48,144.55,144.42,144.55,7515.0,142.3217,142.3906,142.2626,142.3906,7515.0
2023-08-28 14:55:00,144.59,144.62,144.43,144.55,5817.0,142.43,142.4596,142.2724,142.3906,5817.0
2023-08-28 15:00:00,144.57,144.58,144.37,144.58,9987.0,142.4103,142.4202,142.2133,142.4202,9987.0
2023-08-28 15:05:00,144.57,144.68,144.48,144.67,8521.0,142.4103,142.5187,142.3217,142.5088,8521.0
2023-08-28 15:10:00,144.66,144.66,144.48,144.65,10625.0,142.499,142.499,142.3217,142.4891,10625.0
2023-08-28 15:15:00,144.64,144.64,144.45,144.55,15503.0,142.4793,142.4793,142.2921,142.3906,15503.0
2023-08-28 15:20:00,144.55,144.55,144.36,144.44,15575.0,142.3906,142.3906,142.2035,142.2823,15575.0
2023-08-28 15:25:00,144.4,144.6,144.4,144.54,22179.0,142.2429,142.4399,142.2429,142.3808,22179.0
2023-08-28 15:30:00,144.52,144.55,144.4,144.47,25302.0,142.3611,142.3906,142.2429,142.3118,25302.0
2023-08-28 15:35:00,144.47,144.77,144.45,144.62,39906.0,142.3118,142.6073,142.2921,142.4596,39906.0
2023-08-28 15:40:00,144.66,144.82,144.64,144.76,26137.0,142.499,142.6566,142.4793,142.5975,26137.0
2023-08-28 15:45:00,144.79,145.34,144.78,145.01,59759.0,142.627,143.1688,142.6172,142.8438,59759.0
2023-08-28 15:50:00,145.01,145.26,144.86,145.19,78883.0,142.8438,143.09,142.696,143.0211,78883.0
2023-08-28 15:55:00,145.18,145.51,145.05,145.44,264719.0,143.0112,143.3363,142.8832,143.2673,264719.0
2023-08-29 09:30:00,143.88,145.2,143.86,145.19,136078.0,141.7306,143.0309,141.7109,143.0211,136078.0
2023-08-29 09:35:00,145.15,145.61,144.76,144.88,47889.0,142.9817,143.4348,142.5975,142.7157,47889.0
2023-08-29 09:40:00,144.88,145.57,144.79,145.52,20403.0,142.7157,143.3954,142.627,143.3461,20403.0
2023-08-29 09:45:00,145.55,146.53,145.54,146.47,17491.0,143.3757,144.3411,143.3658,144.282,17491.0
2023-08-29 09:50:00,146.59,146.73,146.35,146.43,25662.0,144.4002,144.5381,144.1637,144.2425,25662.0
2023-08-29 09:55:00,146.45,146.5,146.15,146.34,17498.0,144.2622,144.3115,143.9667,144.1539,17498.0
2023-08-29 10:00:00,146.35,147.29,146.35,147.24,57033.0,144.1637,145.0897,144.1637,145.0404,57033.0
2023-08-29 10:05:00,147.35,147.56,147.23,147.4,36445.0,145.1488,145.3557,145.0306,145.1981,36445.0
2023-08-29 10:10:00,147.33,147.76,147.27,147.62,27972.0,145.1291,145.5527,145.07,145.4148,27972.0
2023-08-29 10:15:00,147.66,148.07,147.63,147.98,29460.0,145.4542,145.858,145.4246,145.7694,29460.0
2023-08-29 10:20:00,147.97,148.33,147.91,148.23,26302.0,145.7595,146.1142,145.7004,146.0157,26302.0
2023-08-29 10:25:00,148.23,148.33,147.97,148.3,25007.0,146.0157,146.1142,145.7595,146.0846,25007.0
2023-08-29 10:30:00,148.32,148.79,148.32,148.72,29517.0,146.1043,146.5673,146.1043,146.4983,29517.0
2023-08-29 10:35:00,148.76,148.82,148.3,148.5,29106.0,146.5377,146.5968,146.0846,146.2816,29106.0
2023-08-29 10:40:00,148.42,148.64,148.34,148.6,30340.0,146.2028,146.4195,146.124,146.3801,30340.0
2023-08-29 10:45:00,148.64,148.82,148.44,148.81,18501.0,146.4195,146.5968,146.2225,146.587,18501.0
2023-08-29 10:50:00,148.81,149.07,148.75,148.83,19923.0,146.587,146.8431,146.5279,146.6067,19923.0
2023-08-29 10:55:00,148.8,148.82,148.59,148.71,23533.0,146.5771,146.5968,146.3703,146.4885,23533.0
2023-08-29 11:00:00,148.69,148.84,148.62,148.62,11633.0,146.4688,146.6165,146.3998,146.3998,11633.0
2023-08-29 11:05:00,148.6,149.07,148.53,149.05,11524.0,146.3801,146.8431,146.3112,146.8234,11524.0
2023-08-29 11:10:00,149.03,149.36,149.02,149.33,22575.0,146.8037,147.1288,146.7939,147.0992,22575.0
2023-08-29 11:15:00,149.28,149.38,149.19,149.38,12946.0,147.05,147.1485,146.9613,147.1485,12946.0
2023-08-29 11:20:00,149.38,149.52,149.22,149.39,27248.0,147.1485,147.2864,146.9909,147.1583,27248.0
2023-08-29 11:25:00,149.36,149.5,149.18,149.22,13115.0,147.1288,147.2667,146.9515,146.9909,13115.0
2023-08-29 11:30:00,149.19,149.66,149.17,149.47,16750.0,146.9613,147.4243,146.9416,147.2371,16750.0
2023-08-29 11:35:00,149.47,149.64,149.46,149.48,10245.0,147.2371,147.4046,147.2273,147.247,10245.0
2023-08-29 11:40:00,149.52,149.61,149.48,149.5,11167.0,147.2864,147.375,147.247,147.2667,11167.0
2023-08-29 11:45:00,149.55,149.55,149.18,149.31,18623.0,147.3159,147.3159,146.9515,147.0795,18623.0
2023-08-29 11:50:00,149.28,149.44,149.21,149.35,12219.0,147.05,147.2076,146.981,147.1189,12219.0
2023-08-29 11:55:00,149.32,149.32,149.03,149.05,11188.0,147.0894,147.0894,146.8037,146.8234,11188.0
2023-08-29 12:00:00,149.02,149.09,148.91,148.99,14039.0,146.7939,146.8628,146.6855,146.7643,14039.0
2023-08-29 12:05:00,148.96,149.21,148.86,149.18,17275.0,146.7348,146.981,146.6362,146.9515,17275.0
2023-08-29 12:10:00,149.11,149.27,148.95,149.0,10992.0,146.8825,147.0401,146.7249,146.7742,10992.0
2023-08-29 12:15:00,149.0,149.18,148.9,149.16,6429.0,146.7742,146.9515,146.6756,146.9318,6429.0
2023-08-29 12:20:00,149.16,149.35,149.07,149.35,6578.0,146.9318,147.1189,146.8431,147.1189,6578.0
2023-08-29 12:25:00,149.4,149.44,149.29,149.36,7739.0,147.1682,147.2076,147.0598,147.1288,7739.0
2023-08-29 12:30:00,149.38,149.4,149.14,149.3,11544.0,147.1485,147.1682,146.9121,147.0697,11544.0
2023-08-29 12:35:00,149.34,149.34,149.03,149.34,9935.0,147.1091,147.1091,146.8037,147.1091,9935.0
2023-08-29 12:40:00,149.32,149.42,149.22,149.33,6569.0,147.0894,147.1879,146.9909,147.0992,6569.0
2023-08-29 12:45:00,149.37,149.51,149.23,149.39,18265.0,147.1386,147.2765,147.0007,147.1583,18265.0
2023-08-29 12:50:00,149.39,149.63,149.36,149.6,20665.0,147.1583,147.3947,147.1288,147.3652,20665.0
2023-08-29 12:55:00,149.59,149.8,149.55,149.8,11645.0,147.3553,147.5622,147.3159,147.5622,11645.0
2023-08-29 13:00:00,149.8,149.9,149.67,149.88,23377.0,147.5622,147.6607,147.4341,147.641,23377.0
2023-08-29 13:05:00,149.88,149.97,149.8,149.88,16789.0,147.641,147.7297,147.5622,147.641,16789.0
2023-08-29 13:10:00,149.9,149.91,149.67,149.91,27279.0,147.6607,147.6706,147.4341,147.6706,27279.0
2023-08-29 13:15:00,149.88,149.92,149.73,149.75,19654.0,147.641,147.6804,147.4933,147.513,19654.0
2023-08-29 13:20:00,149.76,149.87,149.65,149.72,23343.0,147.5228,147.6312,147.4144,147.4834,23343.0
2023-08-29 13:25:00,149.7,149.73,149.61,149.7,8964.0,147.4637,147.4933,147.375,147.4637,8964.0
2023-08-29 13:30:00,149.71,149.74,149.6,149.7,23018.0,147.4735,147.5031,147.3652,147.4637,23018.0
2023-08-29 13:35:00,149.71,150.1,149.71,150.1,75484.0,147.4735,147.8577,147.4735,147.8577,75484.0
2023-08-29 13:40:00,150.09,150.11,149.72,149.87,13863.0,147.8479,147.8676,147.4834,147.6312,13863.0
2023-08-29 13:45:00,149.91,150.0,149.85,149.97,7914.0,147.6706,147.7592,147.6115,147.7297,7914.0
2023-08-29 13:50:00,149.95,150.14,149.81,149.84,22159.0,147.71,147.8971,147.5721,147.6016,22159.0
2023-08-29 13:55:00,149.83,149.97,149.63,149.8,23308.0,147.5918,147.7297,147.3947,147.5622,23308.0
2023-08-29 14:00:00,149.84,149.99,149.77,149.96,13541.0,147.6016,147.7494,147.5327,147.7198,13541.0
2023-08-29 14:05:00,149.91,149.95,149.68,149.81,14661.0,147.6706,147.71,147.444,147.5721,14661.0
2023-08-29 14:10:00,149.81,150.06,149.78,149.82,30549.0,147.5721,147.8183,147.5425,147.5819,30549.0
2023-08-29 14:15:00,149.81,150.0,149.76,150.0,19470.0,147.5721,147.7592,147.5228,147.7592,19470.0
2023-08-29 14:20:00,150.01,150.04,149.89,149.91,16414.0,147.7691,147.7986,147.6509,147.6706,16414.0
2023-08-29 14:25:00,149.96,150.08,149.88,149.97,14887.0,147.7198,147.838,147.641,147.7297,14887.0
2023-08-29 14:30:00,149.97,150.13,149.96,150.06,11308.0,147.7297,147.8873,147.7198,147.8183,11308.0
2023-08-29 14:35:00,150.06,150.13,149.9,149.97,14342.0,147.8183,147.8873,147.6607,147.7297,14342.0
2023-08-29 14:40:00,149.94,150.19,149.91,150.19,26660.0,147.7001,147.9464,147.6706,147.9464,26660.0
2023-08-29 14:45:00,150.2,150.27,149.98,150.06,17734.0,147.9562,148.0252,147.7395,147.8183,17734.0
2023-08-29 14:50:00,150.06,150.1,149.99,150.06,13127.0,147.8183,147.8577,147.7494,147.8183,13127.0
2023-08-29 14:55:00,150.07,150.15,150.03,150.15,22705.0,147.8282,147.907,147.7888,147.907,22705.0
2023-08-29 15:00:00,150.13,150.14,149.91,150.12,44058.0,147.8873,147.8971,147.6706,147.8774,44058.0
2023-08-29 15:05:00,150.12,150.28,150.1,150.25,28860.0,147.8774,148.035,147.8577,148.0055,28860.0
2023-08-29 15:10:00,150.25,150.45,150.22,150.43,43533.0,148.0055,148.2025,147.9759,148.1828,43533.0
2023-08-29 15:15:00,150.41,150.52,150.33,150.48,77152.0,148.1631,148.2714,148.0843,148.232,77152.0
2023-08-29 15:20:00,150.48,150.49,150.22,150.37,56689.0,148.232,148.2419,147.9759,148.1237,56689.0
2023-08-29 15:25:00,150.39,150.43,150.18,150.31,32232.0,148.1434,148.1828,147.9365,148.0646,32232.0
2023-08-29 15:30:00,150.28,150.43,150.03,150.05,44498.0,148.035,148.1828,147.7888,147.8085,44498.0
2023-08-29 15:35:00,150.05,150.22,150.03,150.06,25388.0,147.8085,147.9759,147.7888,147.8183,25388.0
2023-08-29 15:40:00,150.06,150.19,150.0,150.16,38093.0,147.8183,147.9464,147.7592,147.9168,38093.0
2023-08-29 15:45:00,150.15,150.27,150.01,150.11,62887.0,147.907,148.0252,147.7691,147.8676,62887.0
2023-08-29 15:50:00,150.12,150.23,149.94,149.98,153898.0,147.8774,147.9858,147.7001,147.7395,153898.0
2023-08-29 15:55:00,149.95,150.17,149.92,149.99,326893.0,147.71,147.9267,147.6804,147.7494,326893.0
2023-08-30 09:30:00,149.21,149.78,148.59,149.03,182034.0,146.981,147.5425,146.3703,146.8037,182034.0
2023-08-30 09:35:00,149.25,149.34,148.18,149.3,40770.0,147.0204,147.1091,145.9664,147.0697,40770.0
2023-08-30 09:40:00,149.29,149.3,148.48,148.66,43356.0,147.0598,147.0697,146.2619,146.4392,43356.0
2023-08-30 09:45:00,148.69,149.17,148.53,148.85,42664.0,146.4688,146.9416,146.3112,146.6264,42664.0
2023-08-30 09:50:00,148.92,149.66,148.84,149.62,28492.0,146.6954,147.4243,146.6165,147.3849,28492.0
2023-08-30 09:55:00,149.64,149.92,149.49,149.78,21965.0,147.4046,147.6804,147.2568,147.5425,21965.0
2023-08-30 10:00:00,149.77,150.34,149.71,150.34,88896.0,147.5327,148.0941,147.4735,148.0941,88896.0
2023-08-30 10:05:00,150.33,150.49,150.14,150.19,28710.0,148.0843,148.2419,147.8971,147.9464,28710.0
2023-08-30 10:10:00,150.18,150.38,150.1,150.29,22292.0,147.9365,148.1335,147.8577,148.0449,22292.0
2023-08-30 10:15:00,150.34,150.41,149.89,149.96,18724.0,148.0941,148.1631,147.6509,147.7198,18724.0
2023-08-30 10:20:00,150.03,150.03,149.47,149.49,33771.0,147.7888,147.7888,147.2371,147.2568,33771.0
2023-08-30 10:25:00,149.48,149.5,148.91,149.2,80886.0,147.247,147.2667,146.6855,146.9712,80886.0
2023-08-30 10:30:00,149.25,150.05,149.24,150.03,22947.0,147.0204,147.8085,147.0106,147.7888,22947.0
2023-08-30 10:35:00,150.01,150.28,149.65,150.21,18272.0,147.7691,148.035,147.4144,147.9661,18272.0
2023-08-30 10:40:00,150.24,150.38,150.05,150.21,19729.0,147.9956,148.1335,147.8085,147.9661,19729.0
2023-08-30 10:45:00,150.16,150.28,149.98,150.11,18839.0,147.9168,148.035,147.7395,147.8676,18839.0
2023-08-30 10:50:00,150.12,150.37,150.06,150.33,12342.0,147.8774,148.1237,147.8183,148.0843,12342.0
2023-08-30 10:55:00,150.32,150.48,150.13,150.19,26157.0,148.0744,148.232,147.8873,147.9464,26157.0
2023-08-30 11:00:00,150.19,150.26,149.72,149.96,23109.0,147.9464,148.0153,147.4834,147.7198,23109.0
2023-08-30 11:05:00,150.0,150.11,149.87,149.87,16540.0,147.7592,147.8676,147.6312,147.6312,16540.0
2023-08-30 11:10:00,149.93,150.14,149.88,150.12,24563.0,147.6903,147.8971,147.641,147.8774,24563.0
2023-08-30 11:15:00,150.15,150.44,149.97,150.4,41431.0,147.907,148.1926,147.7297,148.1532,41431.0
2023-08-30 11:20:00,150.38,150.44,150.33,150.4,16183.0,148.1335,148.1926,148.0843,148.1532,16183.0
2023-08-30 11:25:00,150.39,150.39,150.15,150.26,30304.0,148.1434,148.1434,147.907,148.0153,30304.0
2023-08-30 11:30:00,150.24,150.48,150.2,150.38,31327.0,147.9956,148.232,147.9562,148.1335,31327.0
2023-08-30 11:35:00,150.41,150.79,150.38,150.71,19457.0,148.1631,148.5374,148.1335,148.4586,19457.0
2023-08-30 11:40:00,150.68,150.92,150.67,150.79,16223.0,148.4291,148.6655,148.4192,148.5374,16223.0
2023-08-30 11:45:00,150.78,150.82,150.64,150.78,14033.0,148.5276,148.567,148.3897,148.5276,14033.0
2023-08-30 11:50:00,150.8,150.95,150.67,150.89,16598.0,148.5473,148.695,148.4192,148.6359,16598.0
2023-08-30 11:55:00,150.91,151.12,150.85,151.12,28622.0,148.6556,148.8625,148.5965,148.8625,28622.0
2023-08-30 12:00:00,151.09,151.29,151.09,151.21,28244.0,148.8329,149.0299,148.8329,148.9511,28244.0
2023-08-30 12:05:00,151.23,151.51,151.2,151.51,21690.0,148.9708,149.2467,148.9413,149.2467,21690.0
2023-08-30 12:10:00,151.51,151.53,151.31,151.41,9596.0,149.2467,149.2664,149.0496,149.1482,9596.0
2023-08-30 12:15:00,151.37,151.57,151.36,151.36,5647.0,149.1088,149.3058,149.0989,149.0989,5647.0
2023-08-30 12:20:00,151.41,151.42,151.14,151.17,15696.0,149.1482,149.158,148.8822,148.9117,15696.0
2023-08-30 12:25:00,151.17,151.25,151.07,151.25,13804.0,148.9117,148.9905,148.8132,148.9905,13804.0
2023-08-30 12:30:00,151.26,151.37,151.24,151.34,14005.0,149.0004,149.1088,148.9807,149.0792,14005.0
2023-08-30 12:35:00,151.29,151.31,150.9,151.02,12409.0,149.0299,149.0496,148.6458,148.764,12409.0
2023-08-30 12:40:00,151.05,151.4,151.02,151.38,13657.0,148.7935,149.1383,148.764,149.1186,13657.0
2023-08-30 12:45:00,151.35,151.52,151.3,151.35,11956.0,149.089,149.2565,149.0398,149.089,11956.0
2023-08-30 12:50:00,151.36,151.44,151.22,151.25,12151.0,149.0989,149.1777,148.961,148.9905,12151.0
2023-08-30 12:55:00,151.23,151.49,151.23,151.4,8807.0,148.9708,149.227,148.9708,149.1383,8807.0
2023-08-30 13:00:00,151.32,151.33,151.04,151.1,10486.0,149.0595,149.0693,148.7837,148.8428,10486.0
2023-08-30 13:05:00,151.07,151.16,150.94,150.97,12811.0,148.8132,148.9019,148.6852,148.7147,12811.0
2023-08-30 13:10:00,151.01,151.25,151.0,151.22,8236.0,148.7541,148.9905,148.7443,148.961,8236.0
2023-08-30 13:15:00,151.22,151.26,151.07,151.12,16475.0,148.961,149.0004,148.8132,148.8625,16475.0
2023-08-30 13:20:00,151.12,151.2,151.0,151.0,5299.0,148.8625,148.9413,148.7443,148.7443,5299.0
2023-08-30 13:25:00,151.01,151.08,150.97,151.06,10094.0,148.7541,148.8231,148.7147,148.8034,10094.0
2023-08-30 13:30:00,151.07,151.43,151.04,151.42,14890.0,148.8132,149.1679,148.7837,149.158,14890.0
2023-08-30 13:35:00,151.4,151.51,151.3,151.43,14231.0,149.1383,149.2467,149.0398,149.1679,14231.0
2023-08-30 13:40:00,151.39,151.41,151.3,151.38,8180.0,149.1285,149.1482,149.0398,149.1186,8180.0
2023-08-30 13:45:00,151.4,151.47,151.07,151.19,21090.0,149.1383,149.2073,148.8132,148.9314,21090.0
2023-08-30 13:50:00,151.17,151.27,150.96,151.0,8905.0,148.9117,149.0102,148.7049,148.7443,8905.0
2023-08-30 13:55:00,151.04,151.06,150.7,151.03,19576.0,148.7837,148.8034,148.4488,148.7738,19576.0
2023-08-30 14:00:00,151.0,151.06,150.82,150.96,6276.0,148.7443,148.8034,148.567,148.7049,6276.0
2023-08-30 14:05:00,150.99,151.0,150.63,150.66,24968.0,148.7344,148.7443,148.3798,148.4094,24968.0
2023-08-30 14:10:00,150.64,150.85,150.52,150.84,10933.0,148.3897,148.5965,148.2714,148.5867,10933.0
2023-08-30 14:15:00,150.83,150.89,150.55,150.67,14673.0,148.5768,148.6359,148.301,148.4192,14673.0
2023-08-30 14:20:00,150.68,150.79,150.5,150.5,14558.0,148.4291,148.5374,148.2517,148.2517,14558.0
2023-08-30 14:25:00,150.5,150.5,150.3,150.41,12772.0,148.2517,148.2517,148.0547,148.1631,12772.0
2023-08-30 14:30:00,150.4,150.75,150.4,150.72,9329.0,148.1532,148.498,148.1532,148.4685,9329.0
2023-08-30 14:35:00,150.73,150.81,150.64,150.72,5748.0,148.4783,148.5571,148.3897,148.4685,5748.0
2023-08-30 14:40:00,150.73,151.18,150.72,151.15,16074.0,148.4783,148.9216,148.4685,148.892,16074.0
2023-08-30 14:45:00,151.16,151.21,151.03,151.08,12225.0,148.9019,148.9511,148.7738,148.8231,12225.0
2023-08-30 14:50:00,151.1,151.32,151.08,151.14,10810.0,148.8428,149.0595,148.8231,148.8822,10810.0
2023-08-30 14:55:00,151.14,151.29,151.14,151.23,9339.0,148.8822,149.0299,148.8822,148.9708,9339.0
2023-08-30 15:00:00,151.23,151.41,151.2,151.36,18022.0,148.9708,149.1482,148.9413,149.0989,18022.0
2023-08-30 15:05:00,151.36,151.38,151.23,151.29,12887.0,149.0989,149.1186,148.9708,149.0299,12887.0
2023-08-30 15:10:00,151.31,151.44,151.24,151.33,19096.0,149.0496,149.1777,148.9807,149.0693,19096.0
2023-08-30 15:15:00,151.29,151.39,151.23,151.31,15449.0,149.0299,149.1285,148.9708,149.0496,15449.0
2023-08-30 15:20:00,151.3,151.35,151.11,151.26,17686.0,149.0398,149.089,148.8526,149.0004,17686.0
2023-08-30 15:25:00,151.25,151.32,150.93,150.99,30343.0,148.9905,149.0595,148.6753,148.7344,30343.0
2023-08-30 15:30:00,151.02,151.18,151.02,151.12,15890.0,148.764,148.9216,148.764,148.8625,15890.0
2023-08-30 15:35:00,151.14,151.36,151.14,151.17,27912.0,148.8822,149.0989,148.8822,148.9117,27912.0
2023-08-30 15:40:00,151.21,151.25,151.11,151.18,21966.0,148.9511,148.9905,148.8526,148.9216,21966.0
2023-08-30 15:45:00,151.17,151.35,150.99,151.0,28540.0,148.9117,149.089,148.7344,148.7443,28540.0
2023-08-30 15:50:00,150.96,151.11,150.8,150.84,59581.0,148.7049,148.8526,148.5473,148.5867,59581.0
2023-08-30 15:55:00,150.89,151.12,150.86,151.0,218013.0,148.6359,148.8625,148.6064,148.7443,218013.0
2023-08-31 09:30:00,149.36,150.28,149.36,149.83,161109.0,147.1288,148.035,147.1288,147.5918,161109.0
2023-08-31 09:35:00,149.83,149.95,149.41,149.84,50065.0,147.5918,147.71,147.178,147.6016,50065.0
2023-08-31 09:40:00,149.89,150.38,149.73,150.28,30461.0,147.6509,148.1335,147.4933,148.035,30461.0
2023-08-31 09:45:00,150.31,150.79,150.04,150.47,42391.0,148.0646,148.5374,147.7986,148.2222,42391.0
2023-08-31 09:50:00,150.65,151.48,150.64,151.4,65882.0,148.3995,149.2171,148.3897,149.1383,65882.0
2023-08-31 09:55:00,151.44,151.96,151.28,151.95,52071.0,149.1777,149.6899,149.0201,149.6801,52071.0
2023-08-31 10:00:00,151.95,151.96,151.66,151.69,36519.0,149.6801,149.6899,149.3944,149.424,36519.0
2023-08-31 10:05:00,151.71,151.85,151.44,151.71,28152.0,149.4437,149.5816,149.1777,149.4437,28152.0
2023-08-31 10:10:00,151.77,152.1,151.47,151.98,67679.0,149.5028,149.8278,149.2073,149.7096,67679.0
2023-08-31 10:15:00,152.02,152.15,151.82,152.03,23383.0,149.749,149.8771,149.552,149.7589,23383.0
2023-08-31 10:20:00,152.05,152.2,151.86,151.97,30046.0,149.7786,149.9264,149.5914,149.6998,30046.0
2023-08-31 10:25:00,151.97,152.26,151.95,152.26,38260.0,149.6998,149.9855,149.6801,149.9855,38260.0
2023-08-31 10:30:00,152.26,152.7,152.15,152.7,37202.0,149.9855,150.4189,149.8771,150.4189,37202.0
2023-08-31 10:35:00,152.71,152.99,152.7,152.96,43698.0,150.4287,150.7046,150.4189,150.675,43698.0
2023-08-31 10:40:00,152.97,153.27,152.83,152.99,59327.0,150.6848,150.9804,150.5469,150.7046,59327.0
2023-08-31 10:45:00,153.01,153.39,152.87,153.2,51016.0,150.7243,151.0986,150.5863,150.9114,51016.0
2023-08-31 10:50:00,153.19,153.26,152.51,152.61,30912.0,150.9016,150.9705,150.2317,150.3302,30912.0
2023-08-31 10:55:00,152.67,153.17,152.49,153.17,42433.0,150.3893,150.8819,150.212,150.8819,42433.0
2023-08-31 11:00:00,153.15,153.17,152.5,152.65,25137.0,150.8622,150.8819,150.2219,150.3696,25137.0
2023-08-31 11:05:00,152.62,152.65,152.47,152.65,28723.0,150.3401,150.3696,150.1923,150.3696,28723.0
2023-08-31 11:10:00,152.65,152.78,152.62,152.72,13652.0,150.3696,150.4977,150.3401,150.4386,13652.0
2023-08-31 11:15:00,152.72,152.78,152.69,152.72,12131.0,150.4386,150.4977,150.409,150.4386,12131.0
2023-08-31 11:20:00,152.71,152.71,152.35,152.4,32770.0,150.4287,150.4287,150.0741,150.1234,32770.0
2023-08-31 11:25:00,152.37,152.76,152.11,152.72,17588.0,150.0938,150.478,149.8377,150.4386,17588.0
2023-08-31 11:30:00,152.7,152.74,152.34,152.38,24223.0,150.4189,150.4583,150.0643,150.1037,24223.0
2023-08-31 11:35:00,152.38,152.65,152.26,152.62,8648.0,150.1037,150.3696,149.9855,150.3401,8648.0
2023-08-31 11:40:00,152.63,152.77,152.56,152.59,13789.0,150.3499,150.4878,150.281,150.3105,13789.0
2023-08-31 11:45:00,152.57,152.87,152.5,152.73,21578.0,150.2908,150.5863,150.2219,150.4484,21578.0
2023-08-31 11:50:00,152.76,152.91,152.7,152.85,13160.0,150.478,150.6257,150.4189,150.5666,13160.0
2023-08-31 11:55:00,152.87,152.87,152.58,152.67,15577.0,150.5863,150.5863,150.3007,150.3893,15577.0
2023-08-31 12:00:00,152.68,152.71,152.48,152.61,18309.0,150.3992,150.4287,150.2022,150.3302,18309.0
2023-08-31 12:05:00,152.61,152.9,152.59,152.9,12855.0,150.3302,150.6159,150.3105,150.6159,12855.0
2023-08-31 12:10:00,152.94,153.05,152.75,152.78,21774.0,150.6553,150.7637,150.4681,150.4977,21774.0
2023-08-31 12:15:00,152.8,152.8,152.5,152.64,21198.0,150.5174,150.5174,150.2219,150.3598,21198.0
2023-08-31 12:20:00,152.63,152.66,152.12,152.31,35012.0,150.3499,150.3795,149.8475,150.0347,35012.0
2023-08-31 12:25:00,152.32,152.48,152.21,152.31,33986.0,150.0446,150.2022,149.9362,150.0347,33986.0
2023-08-31 12:30:00,152.3,152.44,152.05,152.12,32552.0,150.0249,150.1628,149.7786,149.8475,32552.0
2023-08-31 12:35:00,152.11,152.26,152.0,152.21,14500.0,149.8377,149.9855,149.7293,149.9362,14500.0
2023-08-31 12:40:00,152.21,152.29,152.12,152.16,38028.0,149.9362,150.015,149.8475,149.8869,38028.0
2023-08-31 12:45:00,152.21,152.21,151.76,151.81,21992.0,149.9362,149.9362,149.4929,149.5422,21992.0
2023-08-31 12:50:00,151.81,152.27,151.78,152.27,16341.0,149.5422,149.9953,149.5126,149.9953,16341.0
2023-08-31 12:55:00,152.26,152.48,152.11,152.25,27575.0,149.9855,150.2022,149.8377,149.9756,27575.0
2023-08-31 13:00:00,152.22,152.45,152.11,152.41,11228.0,149.9461,150.1726,149.8377,150.1332,11228.0
2023-08-31 13:05:00,152.45,152.53,152.39,152.46,16031.0,150.1726,150.2514,150.1135,150.1825,16031.0
2023-08-31 13:10:00,152.47,152.73,152.45,152.58,19127.0,150.1923,150.4484,150.1726,150.3007,19127.0
2023-08-31 13:15:00,152.61,152.77,152.56,152.73,16127.0,150.3302,150.4878,150.281,150.4484,16127.0
2023-08-31 13:20:00,152.78,152.85,152.64,152.76,11168.0,150.4977,150.5666,150.3598,150.478,11168.0
2023-08-31 13:25:00,152.82,152.91,152.73,152.83,19821.0,150.5371,150.6257,150.4484,150.5469,19821.0
2023-08-31 13:30:00,152.85,152.86,152.7,152.8,12774.0,150.5666,150.5765,150.4189,150.5174,12774.0
2023-08-31 13:35:00,152.8,152.84,152.68,152.77,11564.0,150.5174,150.5568,150.3992,150.4878,11564.0
2023-08-31 13:40:00,152.76,152.78,152.63,152.74,13432.0,150.478,150.4977,150.3499,150.4583,13432.0
2023-08-31 13:45:00,152.75,152.76,152.37,152.42,15915.0,150.4681,150.478,150.0938,150.1431,15915.0
2023-08-31 13:50:00,152.43,152.52,152.26,152.34,13337.0,150.1529,150.2416,149.9855,150.0643,13337.0
2023-08-31 13:55:00,152.31,152.46,152.31,152.45,9701.0,150.0347,150.1825,150.0347,150.1726,9701.0
2023-08-31 14:00:00,152.44,152.49,152.37,152.49,12575.0,150.1628,150.212,150.0938,150.212,12575.0
2023-08-31 14:05:00,152.46,152.63,152.43,152.57,13079.0,150.1825,150.3499,150.1529,150.2908,13079.0
2023-08-31 14:10:00,152.56,152.62,152.5,152.53,16794.0,150.281,150.3401,150.2219,150.2514,16794.0
2023-08-31 14:15:00,152.53,152.63,152.46,152.49,23420.0,150.2514,150.3499,150.1825,150.212,23420.0
2023-08-31 14:20:00,152.48,152.58,152.43,152.57,14848.0,150.2022,150.3007,150.1529,150.2908,14848.0
2023-08-31 14:25:00,152.55,152.59,152.38,152.48,14021.0,150.2711,150.3105,150.1037,150.2022,14021.0
2023-08-31 14:30:00,152.47,152.69,152.38,152.67,35950.0,150.1923,150.409,150.1037,150.3893,35950.0
2023-08-31 14:35:00,152.67,152.76,152.53,152.57,25105.0,150.3893,150.478,150.2514,150.2908,25105.0
2023-08-31 14:40:00,152.58,152.64,152.33,152.42,25635.0,150.3007,150.3598,150.0544,150.1431,25635.0
2023-08-31 14:45:00,152.4,152.6,152.33,152.46,27128.0,150.1234,150.3204,150.0544,150.1825,27128.0
2023-08-31 14:50:00,152.47,152.66,152.39,152.63,38416.0,150.1923,150.3795,150.1135,150.3499,38416.0
2023-08-31 14:55:00,152.63,152.63,152.49,152.63,22164.0,150.3499,150.3499,150.212,150.3499,22164.0
2023-08-31 15:00:00,152.61,152.78,152.59,152.71,25564.0,150.3302,150.4977,150.3105,150.4287,25564.0
2023-08-31 15:05:00,152.68,152.86,152.64,152.86,17519.0,150.3992,150.5765,150.3598,150.5765,17519.0
2023-08-31 15:10:00,152.86,152.95,152.82,152.82,23008.0,150.5765,150.6651,150.5371,150.5371,23008.0
2023-08-31 15:15:00,152.83,152.83,152.6,152.64,40272.0,150.5469,150.5469,150.3204,150.3598,40272.0
2023-08-31 15:20:00,152.63,152.79,152.62,152.75,18463.0,150.3499,150.5075,150.3401,150.4681,18463.0
2023-08-31 15:25:00,152.74,152.9,152.69,152.75,20173.0,150.4583,150.6159,150.409,150.4681,20173.0
2023-08-31 15:30:00,152.76,152.84,152.63,152.67,24664.0,150.478,150.5568,150.3499,150.3893,24664.0
2023-08-31 15:35:00,152.66,152.71,152.56,152.65,21531.0,150.3795,150.4287,150.281,150.3696,21531.0
2023-08-31 15:40:00,152.63,152.8,152.57,152.76,33112.0,150.3499,150.5174,150.2908,150.478,33112.0
2023-08-31 15:45:00,152.76,152.83,152.51,152.55,38646.0,150.478,150.5469,150.2317,150.2711,38646.0
2023-08-31 15:50:00,152.6,153.16,152.6,152.92,133435.0,150.3204,150.872,150.3204,150.6356,133435.0
2023-08-31 15:55:00,152.87,153.06,152.68,152.69,367892.0,150.5863,150.7735,150.3992,150.409,367892.0
2023-09-01 09:30:00,154.4,154.54,153.89,154.01,118144.0,152.0935,152.2314,151.5911,151.7093,118144.0
2023-09-01 09:35:00,154.02,154.02,153.29,153.3,49888.0,151.7192,151.7192,151.0001,151.0099,49888.0
2023-09-01 09:40:00,153.26,153.65,152.78,153.5,28335.0,150.9705,151.3547,150.4977,151.2069,28335.0
2023-09-01 09:45:00,153.48,153.51,152.58,152.87,40328.0,151.1872,151.2168,150.3007,150.5863,40328.0
2023-09-01 09:50:00,152.81,153.12,152.61,152.85,27762.0,150.5272,150.8326,150.3302,150.5666,27762.0
2023-09-01 09:55:00,152.78,153.37,152.77,153.37,25566.0,150.4977,151.0789,150.4878,151.0789,25566.0
2023-09-01 10:00:00,153.21,153.54,152.5,153.54,28605.0,150.9213,151.2463,150.2219,151.2463,28605.0
2023-09-01 10:05:00,153.58,153.79,153.13,153.68,22265.0,151.2857,151.4926,150.8425,151.3842,22265.0
2023-09-01 10:10:00,153.67,153.92,153.56,153.74,19934.0,151.3744,151.6207,151.266,151.4433,19934.0
2023-09-01 10:15:00,153.74,154.0,153.66,153.97,16423.0,151.4433,151.6995,151.3645,151.6699,16423.0
2023-09-01 10:20:00,153.94,154.0,153.7,153.81,14409.0,151.6404,151.6995,151.4039,151.5123,14409.0
2023-09-01 10:25:00,153.79,153.95,153.49,153.93,17052.0,151.4926,151.6502,151.1971,151.6305,17052.0
2023-09-01 10:30:00,153.89,153.91,153.33,153.46,46388.0,151.5911,151.6108,151.0395,151.1675,46388.0
2023-09-01 10:35:00,153.42,153.99,153.42,153.93,31817.0,151.1281,151.6896,151.1281,151.6305,31817.0
2023-09-01 10:40:00,153.9,154.0,153.68,154.0,18838.0,151.601,151.6995,151.3842,151.6995,18838.0
2023-09-01 10:45:00,154.01,154.01,153.43,153.62,22445.0,151.7093,151.7093,151.138,151.3251,22445.0
2023-09-01 10:50:00,153.61,154.04,153.58,153.7,34649.0,151.3153,151.7389,151.2857,151.4039,34649.0
2023-09-01 10:55:00,153.69,153.83,153.37,153.61,14613.0,151.3941,151.532,151.0789,151.3153,14613.0
2023-09-01 11:00:00,153.62,153.77,153.51,153.64,13760.0,151.3251,151.4729,151.2168,151.3448,13760.0
2023-09-01 11:05:00,153.65,153.65,153.28,153.41,15582.0,151.3547,151.3547,150.9902,151.1183,15582.0
2023-09-01 11:10:00,153.41,153.5,153.34,153.4,18296.0,151.1183,151.2069,151.0493,151.1084,18296.0
2023-09-01 11:15:00,153.47,153.83,153.39,153.81,13201.0,151.1774,151.532,151.0986,151.5123,13201.0
2023-09-01 11:20:00,153.82,154.0,153.73,153.97,21215.0,151.5222,151.6995,151.4335,151.6699,21215.0
2023-09-01 11:25:00,153.96,154.1,153.71,153.72,10914.0,151.6601,151.798,151.4138,151.4236,10914.0
2023-09-01 11:30:00,153.75,153.85,153.5,153.67,25656.0,151.4532,151.5517,151.2069,151.3744,25656.0
2023-09-01 11:35:00,153.72,153.83,153.62,153.71,12224.0,151.4236,151.532,151.3251,151.4138,12224.0
2023-09-01 11:40:00,153.67,153.72,153.48,153.52,6908.0,151.3744,151.4236,151.1872,151.2266,6908.0
2023-09-01 11:45:00,153.51,153.52,153.2,153.24,11152.0,151.2168,151.2266,150.9114,150.9508,11152.0
2023-09-01 11:50:00,153.24,153.27,153.09,153.21,15256.0,150.9508,150.9804,150.8031,150.9213,15256.0
2023-09-01 11:55:00,153.22,153.27,153.06,153.11,15197.0,150.9311,150.9804,150.7735,150.8228,15197.0
2023-09-01 12:00:00,153.09,153.2,152.82,152.93,9452.0,150.8031,150.9114,150.5371,150.6454,9452.0
2023-09-01 12:05:00,152.91,153.26,152.91,153.22,9072.0,150.6257,150.9705,150.6257,150.9311,9072.0
2023-09-01 12:10:00,153.18,153.35,153.17,153.24,7393.0,150.8917,151.0592,150.8819,150.9508,7393.0
2023-09-01 12:15:00,153.21,153.46,153.18,153.4,18448.0,150.9213,151.1675,150.8917,151.1084,18448.0
2023-09-01 12:20:00,153.44,153.72,153.39,153.71,15364.0,151.1478,151.4236,151.0986,151.4138,15364.0
2023-09-01 12:25:00,153.77,153.95,153.76,153.86,9847.0,151.4729,151.6502,151.463,151.5616,9847.0
2023-09-01 12:30:00,153.82,154.06,153.77,153.92,9678.0,151.5222,151.7586,151.4729,151.6207,9678.0
2023-09-01 12:35:00,153.91,153.93,153.76,153.76,8749.0,151.6108,151.6305,151.463,151.463,8749.0
2023-09-01 12:40:00,153.73,153.78,153.49,153.59,6441.0,151.4335,151.4827,151.1971,151.2956,6441.0
2023-09-01 12:45:00,153.58,153.65,153.49,153.65,8805.0,151.2857,151.3547,151.1971,151.3547,8805.0
2023-09-01 12:50:00,153.66,154.07,153.66,154.03,13323.0,151.3645,151.7684,151.3645,151.729,13323.0
2023-09-01 12:55:00,154.0,154.08,153.97,154.01,5527.0,151.6995,151.7783,151.6699,151.7093,5527.0
2023-09-01 13:00:00,154.02,154.11,153.94,153.98,8934.0,151.7192,151.8078,151.6404,151.6798,8934.0
2023-09-01 13:05:00,153.96,154.01,153.88,153.96,6428.0,151.6601,151.7093,151.5813,151.6601,6428.0
2023-09-01 13:10:00,153.95,154.02,153.89,154.0,5490.0,151.6502,151.7192,151.5911,151.6995,5490.0
2023-09-01 13:15:00,153.98,154.13,153.98,154.07,4078.0,151.6798,151.8275,151.6798,151.7684,4078.0
2023-09-01 13:20:00,154.05,154.13,153.98,153.99,5955.0,151.7487,151.8275,151.6798,151.6896,5955.0
2023-09-01 13:25:00,153.97,153.97,153.83,153.84,5286.0,151.6699,151.6699,151.532,151.5419,5286.0
2023-09-01 13:30:00,153.87,154.07,153.87,153.98,5904.0,151.5714,151.7684,151.5714,151.6798,5904.0
2023-09-01 13:35:00,154.01,154.12,154.0,154.1,5294.0,151.7093,151.8177,151.6995,151.798,5294.0
2023-09-01 13:40:00,154.09,154.17,153.94,153.99,10720.0,151.7881,151.8669,151.6404,151.6896,10720.0
2023-09-01 13:45:00,153.96,154.03,153.81,153.83,8905.0,151.6601,151.729,151.5123,151.532,8905.0
2023-09-01 13:50:00,153.87,154.07,153.84,153.96,4811.0,151.5714,151.7684,151.5419,151.6601,4811.0
2023-09-01 13:55:00,153.98,154.32,153.98,154.24,13460.0,151.6798,152.0147,151.6798,151.9359,13460.0
2023-09-01 14:00:00,154.29,154.37,154.17,154.37,6913.0,151.9851,152.0639,151.8669,152.0639,6913.0
2023-09-01 14:05:00,154.36,154.37,154.21,154.28,9131.0,152.0541,152.0639,151.9063,151.9753,9131.0
2023-09-01 14:10:00,154.26,154.35,154.17,154.2,19089.0,151.9556,152.0442,151.8669,151.8965,19089.0
2023-09-01 14:15:00,154.23,154.23,154.02,154.08,8662.0,151.926,151.926,151.7192,151.7783,8662.0
2023-09-01 14:20:00,154.09,154.15,153.9,153.92,6829.0,151.7881,151.8472,151.601,151.6207,6829.0
2023-09-01 14:25:00,153.9,153.95,153.76,153.89,7258.0,151.601,151.6502,151.463,151.5911,7258.0
2023-09-01 14:30:00,153.86,153.9,153.71,153.72,10009.0,151.5616,151.601,151.4138,151.4236,10009.0
2023-09-01 14:35:00,153.75,153.86,153.69,153.84,6695.0,151.4532,151.5616,151.3941,151.5419,6695.0
2023-09-01 14:40:00,153.85,154.0,153.83,153.88,12937.0,151.5517,151.6995,151.532,151.5813,12937.0
2023-09-01 14:45:00,153.9,153.97,153.88,153.9,12381.0,151.601,151.6699,151.5813,151.601,12381.0
2023-09-01 14:50:00,153.95,154.12,153.95,154.06,18598.0,151.6502,151.8177,151.6502,151.7586,18598.0
2023-09-01 14:55:00,154.03,154.15,154.01,154.13,9726.0,151.729,151.8472,151.7093,151.8275,9726.0
2023-09-01 15:00:00,154.18,154.23,154.08,154.11,17034.0,151.8768,151.926,151.7783,151.8078,17034.0
2023-09-01 15:05:00,154.12,154.2,154.0,154.2,14044.0,151.8177,151.8965,151.6995,151.8965,14044.0
2023-09-01 15:10:00,154.18,154.36,154.07,154.16,21162.0,151.8768,152.0541,151.7684,151.8571,21162.0
2023-09-01 15:15:00,154.17,154.18,153.91,153.97,13682.0,151.8669,151.8768,151.6108,151.6699,13682.0
2023-09-01 15:20:00,153.95,153.99,153.84,153.93,14565.0,151.6502,151.6896,151.5419,151.6305,14565.0
2023-09-01 15:25:00,153.95,154.0,153.88,154.0,13221.0,151.6502,151.6995,151.5813,151.6995,13221.0
2023-09-01 15:30:00,154.02,154.07,153.86,153.9,20959.0,151.7192,151.7684,151.5616,151.601,20959.0
2023-09-01 15:35:00,153.89,153.92,153.73,153.78,14493.0,151.5911,151.6207,151.4335,151.4827,14493.0
2023-09-01 15:40:00,153.8,153.88,153.71,153.72,15386.0,151.5025,151.5813,151.4138,151.4236,15386.0
2023-09-01 15:45:00,153.74,153.74,153.53,153.66,36510.0,151.4433,151.4433,151.2365,151.3645,36510.0
2023-09-01 15:50:00,153.65,153.86,153.53,153.8,58271.0,151.3547,151.5616,151.2365,151.5025,58271.0
2023-09-01 15:55:00,153.84,154.16,153.84,153.99,198294.0,151.5419,151.8571,151.5419,151.6896,198294.0
2023-09-05 09:30:00,153.97,153.98,153.1,153.52,150522.0,151.6699,151.6798,150.8129,151.2266,150522.0
2023-09-05 09:35:00,153.51,153.82,153.12,153.76,30090.0,151.2168,151.5222,150.8326,151.463,30090.0
2023-09-05 09:40:00,153.82,154.0,153.4,153.44,37444.0,151.5222,151.6995,151.1084,151.1478,37444.0
2023-09-05 09:45:00,153.46,153.92,153.39,153.56,31229.0,151.1675,151.6207,151.0986,151.266,31229.0
2023-09-05 09:50:00,153.58,153.61,153.04,153.14,18671.0,151.2857,151.3153,150.7538,150.8523,18671.0
2023-09-05 09:55:00,153.0,153.08,152.31,152.69,20589.0,150.7144,150.7932,150.0347,150.409,20589.0
2023-09-05 10:00:00,152.73,152.93,152.55,152.86,29169.0,150.4484,150.6454,150.2711,150.5765,29169.0
2023-09-05 10:05:00,152.9,153.3,152.83,153.15,16606.0,150.6159,151.0099,150.5469,150.8622,16606.0
2023-09-05 10:10:00,153.18,153.49,153.17,153.19,25271.0,150.8917,151.1971,150.8819,150.9016,25271.0
2023-09-05 10:15:00,153.25,153.25,152.83,153.16,10887.0,150.9607,150.9607,150.5469,150.872,10887.0
2023-09-05 10:20:00,153.13,153.33,153.05,153.28,8748.0,150.8425,151.0395,150.7637,150.9902,8748.0
2023-09-05 10:25:00,153.32,153.46,152.99,153.14,15278.0,151.0296,151.1675,150.7046,150.8523,15278.0
2023-09-05 10:30:00,153.13,153.33,153.05,153.13,11159.0,150.8425,151.0395,150.7637,150.8425,11159.0
2023-09-05 10:35:00,153.15,153.48,153.05,153.46,27352.0,150.8622,151.1872,150.7637,151.1675,27352.0
2023-09-05 10:40:00,153.42,153.68,153.2,153.68,15884.0,151.1281,151.3842,150.9114,151.3842,15884.0
2023-09-05 10:45:00,153.68,153.95,153.45,153.83,24474.0,151.3842,151.6502,151.1577,151.532,24474.0
2023-09-05 10:50:00,153.79,154.26,153.77,154.08,15596.0,151.4926,151.9556,151.4729,151.7783,15596.0
2023-09-05 10:55:00,154.08,154.18,153.91,153.95,10532.0,151.7783,151.8768,151.6108,151.6502,10532.0
2023-09-05 11:00:00,153.97,154.51,153.96,154.5,25471.0,151.6699,152.2018,151.6601,152.192,25471.0
2023-09-05 11:05:00,154.5,154.8,154.45,154.69,16769.0,152.192,152.4875,152.1427,152.3792,16769.0
2023-09-05 11:10:00,154.71,154.72,154.53,154.6,10645.0,152.3989,152.4087,152.2215,152.2905,10645.0
2023-09-05 11:15:00,154.62,154.75,154.49,154.64,37024.0,152.3102,152.4383,152.1821,152.3299,37024.0
2023-09-05 11:20:00,154.61,154.61,154.45,154.51,7065.0,152.3004,152.3004,152.1427,152.2018,7065.0
2023-09-05 11:25:00,154.45,154.49,154.13,154.13,8933.0,152.1427,152.1821,151.8275,151.8275,8933.0
2023-09-05 11:30:00,154.05,154.07,153.86,153.92,9877.0,151.7487,151.7684,151.5616,151.6207,9877.0
2023-09-05 11:35:00,153.91,153.98,153.55,153.67,9046.0,151.6108,151.6798,151.2562,151.3744,9046.0
2023-09-05 11:40:00,153.68,153.74,153.63,153.66,5522.0,151.3842,151.4433,151.335,151.3645,5522.0
2023-09-05 11:45:00,153.71,153.88,153.54,153.85,7255.0,151.4138,151.5813,151.2463,151.5517,7255.0
2023-09-05 11:50:00,153.85,153.94,153.28,153.41,47007.0,151.5517,151.6404,150.9902,151.1183,47007.0
2023-09-05 11:55:00,153.44,153.77,153.33,153.7,6695.0,151.1478,151.4729,151.0395,151.4039,6695.0
2023-09-05 12:00:00,153.7,154.0,153.65,153.7,7472.0,151.4039,151.6995,151.3547,151.4039,7472.0
2023-09-05 12:05:00,153.69,153.89,153.62,153.85,7090.0,151.3941,151.5911,151.3251,151.5517,7090.0
2023-09-05 12:10:00,153.8,154.08,153.79,154.05,5710.0,151.5025,151.7783,151.4926,151.7487,5710.0
2023-09-05 12:15:00,154.01,154.2,153.94,154.18,6323.0,151.7093,151.8965,151.6404,151.8768,6323.0
2023-09-05 12:20:00,154.19,154.27,154.15,154.27,6549.0,151.8866,151.9654,151.8472,151.9654,6549.0
2023-09-05 12:25:00,154.25,154.27,154.06,154.1,6979.0,151.9457,151.9654,151.7586,151.798,6979.0
2023-09-05 12:30:00,154.18,154.27,154.15,154.23,5219.0,151.8768,151.9654,151.8472,151.926,5219.0
2023-09-05 12:35:00,154.22,154.47,154.22,154.45,9278.0,151.9162,152.1624,151.9162,152.1427,9278.0
2023-09-05 12:40:00,154.45,154.71,154.43,154.7,17357.0,152.1427,152.3989,152.123,152.389,17357.0
2023-09-05 12:45:00,154.7,154.78,154.57,154.62,7756.0,152.389,152.4678,152.2609,152.3102,7756.0
2023-09-05 12:50:00,154.55,154.74,154.49,154.64,9571.0,152.2412,152.4284,152.1821,152.3299,9571.0
2023-09-05 12:55:00,154.66,154.82,154.64,154.71,12287.0,152.3496,152.5072,152.3299,152.3989,12287.0
2023-09-05 13:00:00,154.72,154.74,154.36,154.38,9394.0,152.4087,152.4284,152.0541,152.0738,9394.0
2023-09-05 13:05:00,154.35,154.45,154.3,154.3,6391.0,152.0442,152.1427,151.995,151.995,6391.0
2023-09-05 13:10:00,154.3,154.39,154.17,154.24,7713.0,151.995,152.0836,151.8669,151.9359,7713.0
2023-09-05 13:15:00,154.24,154.25,154.07,154.14,4663.0,151.9359,151.9457,151.7684,151.8374,4663.0
2023-09-05 13:20:00,154.14,154.23,154.05,154.11,7077.0,151.8374,151.926,151.7487,151.8078,7077.0
2023-09-05 13:25:00,154.14,154.2,154.05,154.12,4776.0,151.8374,151.8965,151.7487,151.8177,4776.0
2023-09-05 13:30:00,154.16,154.16,153.84,153.88,17397.0,151.8571,151.8571,151.5419,151.5813,17397.0
2023-09-05 13:35:00,153.92,153.99,153.86,153.86,18391.0,151.6207,151.6896,151.5616,151.5616,18391.0
2023-09-05 13:40:00,153.87,154.06,153.75,154.02,28855.0,151.5714,151.7586,151.4532,151.7192,28855.0
2023-09-05 13:45:00,154.06,154.06,153.72,153.78,15582.0,151.7586,151.7586,151.4236,151.4827,15582.0
2023-09-05 13:50:00,153.79,153.82,153.62,153.81,25230.0,151.4926,151.5222,151.3251,151.5123,25230.0
2023-09-05 13:55:00,153.8,153.92,153.63,153.79,21367.0,151.5025,151.6207,151.335,151.4926,21367.0
2023-09-05 14:00:00,153.79,154.0,153.79,153.86,16290.0,151.4926,151.6995,151.4926,151.5616,16290.0
2023-09-05 14:05:00,153.85,153.85,153.65,153.75,21595.0,151.5517,151.5517,151.3547,151.4532,21595.0
2023-09-05 14:10:00,153.75,153.86,153.73,153.85,14443.0,151.4532,151.5616,151.4335,151.5517,14443.0
2023-09-05 14:15:00,153.86,154.24,153.81,154.15,37303.0,151.5616,151.9359,151.5123,151.8472,37303.0
2023-09-05 14:20:00,154.15,154.21,153.96,154.08,38718.0,151.8472,151.9063,151.6601,151.7783,38718.0
2023-09-05 14:25:00,154.09,154.1,153.85,154.03,35118.0,151.7881,151.798,151.5517,151.729,35118.0
2023-09-05 14:30:00,154.16,154.17,153.71,153.74,36698.0,151.8571,151.8669,151.4138,151.4433,36698.0
2023-09-05 14:35:00,153.73,153.88,153.64,153.68,19623.0,151.4335,151.5813,151.3448,151.3842,19623.0
2023-09-05 14:40:00,153.68,153.79,153.62,153.78,11227.0,151.3842,151.4926,151.3251,151.4827,11227.0
2023-09-05 14:45:00,153.8,153.96,153.64,153.9,15038.0,151.5025,151.6601,151.3448,151.601,15038.0
2023-09-05 14:50:00,153.91,154.15,153.79,153.98,14934.0,151.6108,151.8472,151.4926,151.6798,14934.0
2023-09-05 14:55:00,153.94,154.09,153.9,154.06,11182.0,151.6404,151.7881,151.601,151.7586,11182.0
2023-09-05 15:00:00,154.07,154.07,153.65,153.73,15486.0,151.7684,151.7684,151.3547,151.4335,15486.0
2023-09-05 15:05:00,153.7,153.74,153.62,153.64,12334.0,151.4039,151.4433,151.3251,151.3448,12334.0
2023-09-05 15:10:00,153.64,153.67,153.28,153.32,25111.0,151.3448,151.3744,150.9902,151.0296,25111.0
2023-09-05 15:15:00,153.31,153.44,153.18,153.3,24945.0,151.0198,151.1478,150.8917,151.0099,24945.0
2023-09-05 15:20:00,153.3,153.44,153.19,153.24,29039.0,151.0099,151.1478,150.9016,150.9508,29039.0
2023-09-05 15:25:00,153.23,153.34,153.12,153.34,25907.0,150.941,151.0493,150.8326,151.0493,25907.0
2023-09-05 15:30:00,153.36,153.62,153.36,153.61,19964.0,151.069,151.3251,151.069,151.3153,19964.0
2023-09-05 15:35:00,153.64,153.84,153.54,153.83,27213.0,151.3448,151.5419,151.2463,151.532,27213.0
2023-09-05 15:40:00,153.81,153.88,153.72,153.88,16993.0,151.5123,151.5813,151.4236,151.5813,16993.0
2023-09-05 15:45:00,153.88,153.97,153.66,153.69,28856.0,151.5813,151.6699,151.3645,151.3941,28856.0
2023-09-05 15:50:00,153.74,153.95,153.64,153.9,78438.0,151.4433,151.6502,151.3448,151.601,78438.0
2023-09-05 15:55:00,153.92,153.92,153.59,153.6,225536.0,151.6207,151.6207,151.2956,151.3054,225536.0
2023-09-06 09:30:00,153.28,154.1,153.08,153.45,87234.0,150.9902,151.798,150.7932,151.1577,87234.0
2023-09-06 09:35:00,153.43,154.5,153.41,154.41,27627.0,151.138,152.192,151.1183,152.1033,27627.0
2023-09-06 09:40:00,154.43,155.22,154.34,155.05,54667.0,152.123,152.9012,152.0344,152.7338,54667.0
2023-09-06 09:45:00,155.07,155.26,154.53,154.72,30004.0,152.7535,152.9406,152.2215,152.4087,30004.0
2023-09-06 09:50:00,154.72,155.14,154.64,154.69,13681.0,152.4087,152.8224,152.3299,152.3792,13681.0
2023-09-06 09:55:00,154.66,154.77,154.29,154.3,13530.0,152.3496,152.458,151.9851,151.995,13530.0
2023-09-06 10:00:00,154.23,154.23,153.6,153.84,20610.0,151.926,151.926,151.3054,151.5419,20610.0
2023-09-06 10:05:00,153.81,154.3,153.8,154.25,10562.0,151.5123,151.995,151.5025,151.9457,10562.0
2023-09-06 10:10:00,154.3,154.36,153.95,154.04,15603.0,151.995,152.0541,151.6502,151.7389,15603.0
2023-09-06 10:15:00,154.04,154.35,153.86,154.16,22592.0,151.7389,152.0442,151.5616,151.8571,22592.0
2023-09-06 10:20:00,154.24,154.35,154.16,154.19,9327.0,151.9359,152.0442,151.8571,151.8866,9327.0
2023-09-06 10:25:00,154.23,154.48,154.03,154.03,11967.0,151.926,152.1723,151.729,151.729,11967.0
2023-09-06 10:30:00,154.0,154.15,153.81,153.92,11121.0,151.6995,151.8472,151.5123,151.6207,11121.0
2023-09-06 10:35:00,153.94,154.18,153.94,153.97,4338.0,151.6404,151.8768,151.6404,151.6699,4338.0
2023-09-06 10:40:00,154.0,154.05,153.74,153.75,12222.0,151.6995,151.7487,151.4433,151.4532,12222.0
2023-09-06 10:45:00,153.7,153.77,153.46,153.58,12890.0,151.4039,151.4729,151.1675,151.2857,12890.0
2023-09-06 10:50:00,153.53,153.54,152.86,153.21,17511.0,151.2365,151.2463,150.5765,150.9213,17511.0
2023-09-06 10:55:00,153.15,153.15,152.64,152.64,15141.0,150.8622,150.8622,150.3598,150.3598,15141.0
2023-09-06 11:00:00,152.64,152.83,152.52,152.83,13324.0,150.3598,150.5469,150.2416,150.5469,13324.0
2023-09-06 11:05:00,152.89,152.96,152.38,152.41,14987.0,150.606,150.675,150.1037,150.1332,14987.0
2023-09-06 11:10:00,152.43,152.46,152.22,152.27,12764.0,150.1529,150.1825,149.9461,149.9953,12764.0
2023-09-06 11:15:00,152.37,152.8,152.36,152.75,12893.0,150.0938,150.5174,150.084,150.4681,12893.0
2023-09-06 11:20:00,152.75,152.94,152.72,152.81,11865.0,150.4681,150.6553,150.4386,150.5272,11865.0
2023-09-06 11:25:00,152.83,153.25,152.8,153.08,19273.0,150.5469,150.9607,150.5174,150.7932,19273.0
2023-09-06 11:30:00,153.05,153.16,152.89,153.0,9232.0,150.7637,150.872,150.606,150.7144,9232.0
2023-09-06 11:35:00,153.02,153.19,152.87,153.01,11174.0,150.7341,150.9016,150.5863,150.7243,11174.0
2023-09-06 11:40:00,153.03,153.16,152.93,152.97,7109.0,150.744,150.872,150.6454,150.6848,7109.0
2023-09-06 11:45:00,152.97,153.0,152.7,152.76,9664.0,150.6848,150.7144,150.4189,150.478,9664.0
2023-09-06 11:50:00,152.78,152.82,152.57,152.57,8864.0,150.4977,150.5371,150.2908,150.2908,8864.0
2023-09-06 11:55:00,152.56,152.89,152.52,152.65,12809.0,150.281,150.606,150.2416,150.3696,12809.0
2023-09-06 12:00:00,152.62,152.62,152.35,152.58,14873.0,150.3401,150.3401,150.0741,150.3007,14873.0
2023-09-06 12:05:00,152.59,152.73,152.47,152.47,8237.0,150.3105,150.4484,150.1923,150.1923,8237.0
2023-09-06 12:10:00,152.44,152.64,152.44,152.64,13706.0,150.1628,150.3598,150.1628,150.3598,13706.0
2023-09-06 12:15:00,152.65,152.76,152.43,152.49,7501.0,150.3696,150.478,150.1529,150.212,7501.0
2023-09-06 12:20:00,152.48,152.57,152.33,152.56,7669.0,150.2022,150.2908,150.0544,150.281,7669.0
2023-09-06 12:25:00,152.51,152.51,152.12,152.13,7621.0,150.2317,150.2317,149.8475,149.8574,7621.0
2023-09-06 12:30:00,152.11,152.24,152.01,152.12,13084.0,149.8377,149.9658,149.7392,149.8475,13084.0
2023-09-06 12:35:00,152.18,152.25,152.02,152.17,9186.0,149.9067,149.9756,149.749,149.8968,9186.0
2023-09-06 12:40:00,152.13,152.15,151.96,151.96,17611.0,149.8574,149.8771,149.6899,149.6899,17611.0
2023-09-06 12:45:00,152.01,152.04,151.76,151.8,9413.0,149.7392,149.7687,149.4929,149.5323,9413.0
2023-09-06 12:50:00,151.79,151.87,151.55,151.62,8007.0,149.5225,149.6013,149.2861,149.355,8007.0
2023-09-06 12:55:00,151.7,151.99,151.55,151.99,8330.0,149.4338,149.7195,149.2861,149.7195,8330.0
2023-09-06 13:00:00,151.97,152.12,151.9,152.02,7457.0,149.6998,149.8475,149.6308,149.749,7457.0
2023-09-06 13:05:00,152.09,152.14,151.87,151.91,13983.0,149.818,149.8672,149.6013,149.6407,13983.0
2023-09-06 13:10:00,151.91,152.1,151.91,152.1,12484.0,149.6407,149.8278,149.6407,149.8278,12484.0
2023-09-06 13:15:00,152.08,152.27,152.01,152.24,9358.0,149.8081,149.9953,149.7392,149.9658,9358.0
2023-09-06 13:20:00,152.27,152.28,152.17,152.19,6539.0,149.9953,150.0052,149.8968,149.9165,6539.0
2023-09-06 13:25:00,152.19,152.49,152.1,152.38,12950.0,149.9165,150.212,149.8278,150.1037,12950.0
2023-09-06 13:30:00,152.42,152.59,152.41,152.51,9980.0,150.1431,150.3105,150.1332,150.2317,9980.0
2023-09-06 13:35:00,152.52,152.61,152.45,152.5,12716.0,150.2416,150.3302,150.1726,150.2219,12716.0
2023-09-06 13:40:00,152.48,152.59,152.3,152.56,16909.0,150.2022,150.3105,150.0249,150.281,16909.0
2023-09-06 13:45:00,152.54,152.72,152.52,152.72,9996.0,150.2613,150.4386,150.2416,150.4386,9996.0
2023-09-06 13:50:00,152.72,152.85,152.64,152.68,10172.0,150.4386,150.5666,150.3598,150.3992,10172.0
2023-09-06 13:55:00,152.68,152.81,152.55,152.56,10128.0,150.3992,150.5272,150.2711,150.281,10128.0
2023-09-06 14:00:00,152.5,152.58,152.41,152.43,9804.0,150.2219,150.3007,150.1332,150.1529,9804.0
2023-09-06 14:05:00,152.41,152.56,152.37,152.53,7422.0,150.1332,150.281,150.0938,150.2514,7422.0
2023-09-06 14:10:00,152.53,152.54,152.4,152.44,12677.0,150.2514,150.2613,150.1234,150.1628,12677.0
2023-09-06 14:15:00,152.44,152.5,152.32,152.5,14355.0,150.1628,150.2219,150.0446,150.2219,14355.0
2023-09-06 14:20:00,152.44,152.44,152.27,152.37,11433.0,150.1628,150.1628,149.9953,150.0938,11433.0
2023-09-06 14:25:00,152.33,152.76,152.33,152.74,10705.0,150.0544,150.478,150.0544,150.4583,10705.0
2023-09-06 14:30:00,152.73,153.09,152.73,152.85,12659.0,150.4484,150.8031,150.4484,150.5666,12659.0
2023-09-06 14:35:00,152.86,152.96,152.85,152.95,10774.0,150.5765,150.675,150.5666,150.6651,10774.0
2023-09-06 14:40:00,152.96,153.1,152.92,153.1,8562.0,150.675,150.8129,150.6356,150.8129,8562.0
2023-09-06 14:45:00,153.25,153.26,153.07,153.14,11564.0,150.9607,150.9705,150.7834,150.8523,11564.0
2023-09-06 14:50:00,153.14,153.32,153.14,153.3,12864.0,150.8523,151.0296,150.8523,151.0099,12864.0
2023-09-06 14:55:00,153.3,153.3,153.05,153.12,13400.0,151.0099,151.0099,150.7637,150.8326,13400.0
2023-09-06 15:00:00,153.1,153.12,152.76,152.78,18973.0,150.8129,150.8326,150.478,150.4977,18973.0
2023-09-06 15:05:00,152.76,152.79,152.59,152.63,19376.0,150.478,150.5075,150.3105,150.3499,19376.0
2023-09-06 15:10:00,152.62,152.93,152.6,152.83,14693.0,150.3401,150.6454,150.3204,150.5469,14693.0
2023-09-06 15:15:00,152.87,153.07,152.86,153.07,15413.0,150.5863,150.7834,150.5765,150.7834,15413.0
2023-09-06 15:20:00,153.06,153.11,152.89,152.92,17717.0,150.7735,150.8228,150.606,150.6356,17717.0
2023-09-06 15:25:00,152.94,153.02,152.67,152.72,18392.0,150.6553,150.7341,150.3893,150.4386,18392.0
2023-09-06 15:30:00,152.73,152.96,152.7,152.95,18410.0,150.4484,150.675,150.4189,150.6651,18410.0
2023-09-06 15:35:00,152.95,153.08,152.94,153.03,53692.0,150.6651,150.7932,150.6553,150.744,53692.0
2023-09-06 15:40:00,153.03,153.13,152.98,153.04,30070.0,150.744,150.8425,150.6947,150.7538,30070.0
2023-09-06 15:45:00,153.05,153.18,152.94,152.97,30872.0,150.7637,150.8917,150.6553,150.6848,30872.0
2023-09-06 15:50:00,152.97,153.08,152.72,152.88,52992.0,150.6848,150.7932,150.4386,150.5962,52992.0
2023-09-06 15:55:00,152.9,153.22,152.84,153.18,232422.0,150.6159,150.9311,150.5568,150.8917,232422.0
2023-09-07 09:30:00,149.22,149.49,146.8,147.6,270725.0,146.9909,147.2568,144.607,145.3951,270725.0
2023-09-07 09:35:00,147.59,147.92,147.02,147.83,146894.0,145.3852,145.7103,144.8237,145.6216,146894.0
2023-09-07 09:40:00,147.77,148.01,147.59,147.78,107348.0,145.5625,145.7989,145.3852,145.5724,107348.0
2023-09-07 09:45:00,147.76,147.76,147.0,147.02,44995.0,145.5527,145.5527,144.804,144.8237,44995.0
2023-09-07 09:50:00,146.99,147.27,145.87,145.95,77952.0,144.7942,145.07,143.6909,143.7697,77952.0
2023-09-07 09:55:00,145.92,146.32,145.54,145.83,100790.0,143.7402,144.1342,143.3658,143.6515,100790.0
2023-09-07 10:00:00,145.83,145.83,145.13,145.25,57153.0,143.6515,143.6515,142.962,143.0802,57153.0
2023-09-07 10:05:00,145.25,145.8,145.2,145.6,57184.0,143.0802,143.622,143.0309,143.4249,57184.0
2023-09-07 10:10:00,145.62,146.14,145.5,145.84,60107.0,143.4446,143.9569,143.3264,143.6614,60107.0
2023-09-07 10:15:00,145.82,145.86,145.41,145.71,112742.0,143.6417,143.6811,143.2378,143.5333,112742.0
2023-09-07 10:20:00,145.74,146.38,145.74,146.38,64977.0,143.5629,144.1933,143.5629,144.1933,64977.0
2023-09-07 10:25:00,146.38,146.6,146.16,146.21,61054.0,144.1933,144.41,143.9766,144.0258,61054.0
2023-09-07 10:30:00,146.23,146.3,145.72,145.77,61226.0,144.0455,144.1145,143.5432,143.5924,61226.0
2023-09-07 10:35:00,145.8,146.34,145.63,146.34,46375.0,143.622,144.1539,143.4545,144.1539,46375.0
2023-09-07 10:40:00,146.36,147.3,146.35,147.29,40484.0,144.1736,145.0996,144.1637,145.0897,40484.0
2023-09-07 10:45:00,147.28,147.59,147.1,147.13,48861.0,145.0798,145.3852,144.9025,144.9321,48861.0
2023-09-07 10:50:00,147.12,147.22,146.79,146.87,27208.0,144.9222,145.0207,144.5972,144.676,27208.0
2023-09-07 10:55:00,146.88,147.21,146.61,147.05,39812.0,144.6858,145.0109,144.4199,144.8533,39812.0
2023-09-07 11:00:00,147.09,147.53,147.09,147.18,35177.0,144.8927,145.3261,144.8927,144.9813,35177.0
2023-09-07 11:05:00,147.15,147.29,146.79,146.9,38994.0,144.9518,145.0897,144.5972,144.7055,38994.0
2023-09-07 11:10:00,146.9,147.17,146.73,146.84,42639.0,144.7055,144.9715,144.5381,144.6464,42639.0
2023-09-07 11:15:00,146.87,147.21,146.86,146.91,31238.0,144.676,145.0109,144.6661,144.7154,31238.0
2023-09-07 11:20:00,146.98,147.0,146.49,146.68,32038.0,144.7843,144.804,144.3017,144.4888,32038.0
2023-09-07 11:25:00,146.68,146.83,146.55,146.65,28244.0,144.4888,144.6366,144.3608,144.4593,28244.0
2023-09-07 11:30:00,146.66,147.24,146.55,146.96,31960.0,144.4691,145.0404,144.3608,144.7646,31960.0
2023-09-07 11:35:00,147.03,147.36,147.01,147.19,39782.0,144.8336,145.1587,144.8139,144.9912,39782.0
2023-09-07 11:40:00,147.22,147.25,146.66,146.73,27778.0,145.0207,145.0503,144.4691,144.5381,27778.0
2023-09-07 11:45:00,146.72,146.76,146.5,146.53,26199.0,144.5282,144.5676,144.3115,144.3411,26199.0
2023-09-07 11:50:00,146.56,146.58,146.28,146.29,25741.0,144.3706,144.3903,144.0948,144.1046,25741.0
2023-09-07 11:55:00,146.25,146.59,146.21,146.38,25514.0,144.0652,144.4002,144.0258,144.1933,25514.0
2023-09-07 12:00:00,146.32,146.63,146.28,146.52,22115.0,144.1342,144.4396,144.0948,144.3312,22115.0
2023-09-07 12:05:00,146.55,146.76,146.32,146.55,26260.0,144.3608,144.5676,144.1342,144.3608,26260.0
2023-09-07 12:10:00,146.53,146.95,146.48,146.92,11624.0,144.3411,144.7548,144.2918,144.7252,11624.0
2023-09-07 12:15:00,146.92,147.32,146.91,147.26,19537.0,144.7252,145.1193,144.7154,145.0601,19537.0
2023-09-07 12:20:00,147.29,147.38,147.22,147.32,35750.0,145.0897,145.1784,145.0207,145.1193,35750.0
2023-09-07 12:25:00,147.35,147.66,147.32,147.48,21979.0,145.1488,145.4542,145.1193,145.2769,21979.0
2023-09-07 12:30:00,147.47,147.7,147.45,147.62,13913.0,145.267,145.4936,145.2473,145.4148,13913.0
2023-09-07 12:35:00,147.68,147.68,147.45,147.56,20750.0,145.4739,145.4739,145.2473,145.3557,20750.0
2023-09-07 12:40:00,147.61,147.64,147.41,147.46,24757.0,145.4049,145.4345,145.2079,145.2572,24757.0
2023-09-07 12:45:00,147.46,147.59,147.27,147.3,18612.0,145.2572,145.3852,145.07,145.0996,18612.0
2023-09-07 12:50:00,147.32,147.43,147.23,147.38,14856.0,145.1193,145.2276,145.0306,145.1784,14856.0
2023-09-07 12:55:00,147.41,147.51,147.17,147.21,11355.0,145.2079,145.3064,144.9715,145.0109,11355.0
2023-09-07 13:00:00,147.25,147.51,147.19,147.44,11692.0,145.0503,145.3064,144.9912,145.2375,11692.0
2023-09-07 13:05:00,147.4,147.51,147.26,147.3,13859.0,145.1981,145.3064,145.0601,145.0996,13859.0
2023-09-07 13:10:00,147.31,147.32,146.98,146.98,28905.0,145.1094,145.1193,144.7843,144.7843,28905.0
2023-09-07 13:15:00,147.01,147.34,146.92,147.33,25821.0,144.8139,145.139,144.7252,145.1291,25821.0
2023-09-07 13:20:00,147.35,147.59,147.26,147.56,13214.0,145.1488,145.3852,145.0601,145.3557,13214.0
2023-09-07 13:25:00,147.53,147.7,147.51,147.65,8338.0,145.3261,145.4936,145.3064,145.4443,8338.0
2023-09-07 13:30:00,147.68,147.8,147.37,147.4,20406.0,145.4739,145.5921,145.1685,145.1981,20406.0
2023-09-07 13:35:00,147.4,147.4,147.08,147.23,21711.0,145.1981,145.1981,144.8828,145.0306,21711.0
2023-09-07 13:40:00,147.2,147.37,147.14,147.37,10821.0,145.001,145.1685,144.9419,145.1685,10821.0
2023-09-07 13:45:00,147.34,147.51,147.26,147.34,27924.0,145.139,145.3064,145.0601,145.139,27924.0
2023-09-07 13:50:00,147.31,147.45,147.28,147.41,26161.0,145.1094,145.2473,145.0798,145.2079,26161.0
2023-09-07 13:55:00,147.43,147.5,147.31,147.36,18609.0,145.2276,145.2966,145.1094,145.1587,18609.0
2023-09-07 14:00:00,147.39,147.65,147.36,147.57,22652.0,145.1882,145.4443,145.1587,145.3655,22652.0
2023-09-07 14:05:00,147.6,147.65,147.41,147.5,8271.0,145.3951,145.4443,145.2079,145.2966,8271.0
2023-09-07 14:10:00,147.5,147.85,147.5,147.74,25800.0,145.2966,145.6413,145.2966,145.533,25800.0
2023-09-07 14:15:00,147.75,147.8,147.72,147.77,9818.0,145.5428,145.5921,145.5133,145.5625,9818.0
2023-09-07 14:20:00,147.77,147.86,147.68,147.8,11139.0,145.5625,145.6512,145.4739,145.5921,11139.0
2023-09-07 14:25:00,147.78,147.84,147.4,147.4,13851.0,145.5724,145.6315,145.1981,145.1981,13851.0
2023-09-07 14:30:00,147.38,147.57,147.32,147.42,11184.0,145.1784,145.3655,145.1193,145.2178,11184.0
2023-09-07 14:35:00,147.44,147.63,147.44,147.63,14702.0,145.2375,145.4246,145.2375,145.4246,14702.0
2023-09-07 14:40:00,147.64,147.94,147.63,147.86,12055.0,145.4345,145.73,145.4246,145.6512,12055.0
2023-09-07 14:45:00,147.88,148.0,147.82,147.95,11664.0,145.6709,145.7891,145.6118,145.7398,11664.0
2023-09-07 14:50:00,147.95,148.13,147.86,148.13,20609.0,145.7398,145.9172,145.6512,145.9172,20609.0
2023-09-07 14:55:00,148.11,148.14,147.93,147.96,18479.0,145.8975,145.927,145.7201,145.7497,18479.0
2023-09-07 15:00:00,147.98,148.31,147.97,148.26,22699.0,145.7694,146.0945,145.7595,146.0452,22699.0
2023-09-07 15:05:00,148.27,148.27,147.78,147.92,23495.0,146.0551,146.0551,145.5724,145.7103,23495.0
2023-09-07 15:10:00,147.9,148.18,147.9,148.11,16212.0,145.6906,145.9664,145.6906,145.8975,16212.0
2023-09-07 15:15:00,148.13,148.27,148.09,148.16,21062.0,145.9172,146.0551,145.8777,145.9467,21062.0
2023-09-07 15:20:00,148.11,148.2,148.02,148.06,31953.0,145.8975,145.9861,145.8088,145.8482,31953.0
2023-09-07 15:25:00,148.07,148.33,147.97,148.28,59796.0,145.858,146.1142,145.7595,146.0649,59796.0
2023-09-07 15:30:00,148.31,148.49,148.15,148.18,51255.0,146.0945,146.2718,145.9369,145.9664,51255.0
2023-09-07 15:35:00,148.18,148.22,147.95,148.05,36283.0,145.9664,146.0058,145.7398,145.8383,36283.0
2023-09-07 15:40:00,148.05,148.34,148.02,148.34,52756.0,145.8383,146.124,145.8088,146.124,52756.0
2023-09-07 15:45:00,148.35,148.43,148.18,148.19,42939.0,146.1339,146.2127,145.9664,145.9763,42939.0
2023-09-07 15:50:00,148.21,148.6,147.97,148.41,136478.0,145.996,146.3801,145.7595,146.193,136478.0
2023-09-07 15:55:00,148.39,148.39,148.12,148.17,294767.0,146.1733,146.1733,145.9073,145.9566,294767.0
2023-09-08 09:30:00,148.25,148.41,147.15,148.4,100843.0,146.0354,146.193,144.9518,146.1831,100843.0
2023-09-08 09:35:00,148.4,148.5,147.67,147.78,38697.0,146.1831,146.2816,145.464,145.5724,38697.0
2023-09-08 09:40:00,147.84,147.94,147.52,147.67,22315.0,145.6315,145.73,145.3163,145.464,22315.0
2023-09-08 09:45:00,147.75,147.8,147.19,147.27,35712.0,145.5428,145.5921,144.9912,145.07,35712.0
2023-09-08 09:50:00,147.26,147.46,146.9,147.18,54162.0,145.0601,145.2572,144.7055,144.9813,54162.0
2023-09-08 09:55:00,147.11,147.16,146.68,147.05,21853.0,144.9124,144.9616,144.4888,144.8533,21853.0
2023-09-08 10:00:00,147.06,147.36,146.87,147.33,26497.0,144.8631,145.1587,144.676,145.1291,26497.0
2023-09-08 10:05:00,147.32,147.66,146.93,147.04,29290.0,145.1193,145.4542,144.7351,144.8434,29290.0
2023-09-08 10:10:00,147.07,147.31,146.87,147.16,43018.0,144.873,145.1094,144.676,144.9616,43018.0
2023-09-08 10:15:00,147.13,147.2,146.94,147.12,22675.0,144.9321,145.001,144.7449,144.9222,22675.0
2023-09-08 10:20:00,147.12,147.34,147.1,147.3,18621.0,144.9222,145.139,144.9025,145.0996,18621.0
2023-09-08 10:25:00,147.3,147.31,147.09,147.25,13241.0,145.0996,145.1094,144.8927,145.0503,13241.0
2023-09-08 10:30:00,147.35,147.52,147.03,147.33,15493.0,145.1488,145.3163,144.8336,145.1291,15493.0
2023-09-08 10:35:00,147.34,147.43,147.08,147.09,13529.0,145.139,145.2276,144.8828,144.8927,13529.0
2023-09-08 10:40:00,147.07,147.11,146.62,146.83,28232.0,144.873,144.9124,144.4297,144.6366,28232.0
2023-09-08 10:45:00,146.83,146.83,146.27,146.57,36823.0,144.6366,144.6366,144.0849,144.3805,36823.0
2023-09-08 10:50:00,146.59,146.86,146.32,146.44,17723.0,144.4002,144.6661,144.1342,144.2524,17723.0
2023-09-08 10:55:00,146.47,146.74,146.3,146.3,12180.0,144.282,144.5479,144.1145,144.1145,12180.0
2023-09-08 11:00:00,146.25,146.68,146.18,146.64,18188.0,144.0652,144.4888,143.9963,144.4494,18188.0
2023-09-08 11:05:00,146.61,146.64,146.42,146.53,11800.0,144.4199,144.4494,144.2327,144.3411,11800.0
2023-09-08 11:10:00,146.5,146.98,146.46,146.97,17101.0,144.3115,144.7843,144.2721,144.7745,17101.0
2023-09-08 11:15:00,146.98,147.14,146.88,147.09,15612.0,144.7843,144.9419,144.6858,144.8927,15612.0
2023-09-08 11:20:00,147.15,147.39,147.09,147.37,12365.0,144.9518,145.1882,144.8927,145.1685,12365.0
2023-09-08 11:25:00,147.35,147.53,147.3,147.39,15793.0,145.1488,145.3261,145.0996,145.1882,15793.0
2023-09-08 11:30:00,147.41,147.62,147.2,147.62,19067.0,145.2079,145.4148,145.001,145.4148,19067.0
2023-09-08 11:35:00,147.66,147.71,147.34,147.38,10610.0,145.4542,145.5034,145.139,145.1784,10610.0
2023-09-08 11:40:00,147.32,147.32,147.05,147.31,21219.0,145.1193,145.1193,144.8533,145.1094,21219.0
2023-09-08 11:45:00,147.26,147.4,147.22,147.36,9394.0,145.0601,145.1981,145.0207,145.1587,9394.0
2023-09-08 11:50:00,147.37,147.37,147.21,147.32,11869.0,145.1685,145.1685,145.0109,145.1193,11869.0
2023-09-08 11:55:00,147.35,147.37,147.2,147.28,9490.0,145.1488,145.1685,145.001,145.0798,9490.0
2023-09-08 12:00:00,147.31,147.38,147.0,147.13,25292.0,145.1094,145.1784,144.804,144.9321,25292.0
2023-09-08 12:05:00,147.1,147.17,146.8,146.82,63179.0,144.9025,144.9715,144.607,144.6267,63179.0
2023-09-08 12:10:00,146.87,147.19,146.82,147.16,16503.0,144.676,144.9912,144.6267,144.9616,16503.0
2023-09-08 12:15:00,147.18,147.3,147.08,147.25,16146.0,144.9813,145.0996,144.8828,145.0503,16146.0
2023-09-08 12:20:00,147.26,147.29,147.07,147.26,12315.0,145.0601,145.0897,144.873,145.0601,12315.0
2023-09-08 12:25:00,147.27,147.39,147.21,147.24,9378.0,145.07,145.1882,145.0109,145.0404,9378.0
2023-09-08 12:30:00,147.22,147.26,147.05,147.24,7783.0,145.0207,145.0601,144.8533,145.0404,7783.0
2023-09-08 12:35:00,147.22,147.25,147.04,147.06,7559.0,145.0207,145.0503,144.8434,144.8631,7559.0
2023-09-08 12:40:00,147.06,147.39,147.05,147.32,12946.0,144.8631,145.1882,144.8533,145.1193,12946.0
2023-09-08 12:45:00,147.28,147.37,147.14,147.19,9308.0,145.0798,145.1685,144.9419,144.9912,9308.0
2023-09-08 12:50:00,147.18,147.24,147.03,147.21,9420.0,144.9813,145.0404,144.8336,145.0109,9420.0
2023-09-08 12:55:00,147.17,147.37,147.17,147.34,5843.0,144.9715,145.1685,144.9715,145.139,5843.0
2023-09-08 13:00:00,147.36,147.41,147.22,147.35,8881.0,145.1587,145.2079,145.0207,145.1488,8881.0
2023-09-08 13:05:00,147.32,147.38,147.06,147.15,8130.0,145.1193,145.1784,144.8631,144.9518,8130.0
2023-09-08 13:10:00,147.07,147.07,146.9,147.06,9607.0,144.873,144.873,144.7055,144.8631,9607.0
2023-09-08 13:15:00,147.08,147.31,147.08,147.31,8034.0,144.8828,145.1094,144.8828,145.1094,8034.0
2023-09-08 13:20:00,147.38,147.55,147.37,147.46,11735.0,145.1784,145.3458,145.1685,145.2572,11735.0
2023-09-08 13:25:00,147.41,147.56,147.33,147.56,5619.0,145.2079,145.3557,145.1291,145.3557,5619.0
2023-09-08 13:30:00,147.53,147.68,147.51,147.57,8261.0,145.3261,145.4739,145.3064,145.3655,8261.0
2023-09-08 13:35:00,147.54,147.64,147.45,147.55,10359.0,145.336,145.4345,145.2473,145.3458,10359.0
2023-09-08 13:40:00,147.55,147.7,147.53,147.59,8642.0,145.3458,145.4936,145.3261,145.3852,8642.0
2023-09-08 13:45:00,147.55,147.59,147.52,147.56,8361.0,145.3458,145.3852,145.3163,145.3557,8361.0
2023-09-08 13:50:00,147.56,147.57,147.37,147.39,10178.0,145.3557,145.3655,145.1685,145.1882,10178.0
2023-09-08 13:55:00,147.37,147.67,147.37,147.61,13857.0,145.1685,145.464,145.1685,145.4049,13857.0
2023-09-08 14:00:00,147.62,147.87,147.61,147.81,18480.0,145.4148,145.661,145.4049,145.6019,18480.0
2023-09-08 14:05:00,147.81,147.94,147.79,147.88,12408.0,145.6019,145.73,145.5822,145.6709,12408.0
2023-09-08 14:10:00,147.91,147.94,147.24,147.32,16731.0,145.7004,145.73,145.0404,145.1193,16731.0
2023-09-08 14:15:00,147.28,147.31,147.15,147.18,14589.0,145.0798,145.1094,144.9518,144.9813,14589.0
2023-09-08 14:20:00,147.19,147.33,147.18,147.32,7352.0,144.9912,145.1291,144.9813,145.1193,7352.0
2023-09-08 14:25:00,147.32,147.47,147.28,147.45,12221.0,145.1193,145.267,145.0798,145.2473,12221.0
2023-09-08 14:30:00,147.47,147.49,147.3,147.31,8936.0,145.267,145.2867,145.0996,145.1094,8936.0
2023-09-08 14:35:00,147.3,147.52,147.18,147.19,14192.0,145.0996,145.3163,144.9813,144.9912,14192.0
2023-09-08 14:40:00,147.16,147.41,147.12,147.41,14384.0,144.9616,145.2079,144.9222,145.2079,14384.0
2023-09-08 14:45:00,147.39,147.39,147.12,147.18,10095.0,145.1882,145.1882,144.9222,144.9813,10095.0
2023-09-08 14:50:00,147.18,147.28,147.07,147.07,9799.0,144.9813,145.0798,144.873,144.873,9799.0
2023-09-08 14:55:00,147.06,147.16,147.0,147.06,17570.0,144.8631,144.9616,144.804,144.8631,17570.0
2023-09-08 15:00:00,147.0,147.02,146.83,146.84,16569.0,144.804,144.8237,144.6366,144.6464,16569.0
2023-09-08 15:05:00,146.85,147.01,146.84,146.94,15814.0,144.6563,144.8139,144.6464,144.7449,15814.0
2023-09-08 15:10:00,146.93,146.96,146.78,146.88,11688.0,144.7351,144.7646,144.5873,144.6858,11688.0
2023-09-08 15:15:00,146.84,146.85,146.71,146.74,16993.0,144.6464,144.6563,144.5184,144.5479,16993.0
2023-09-08 15:20:00,146.72,146.88,146.68,146.78,26120.0,144.5282,144.6858,144.4888,144.5873,26120.0
2023-09-08 15:25:00,146.78,146.88,146.71,146.86,31052.0,144.5873,144.6858,144.5184,144.6661,31052.0
2023-09-08 15:30:00,146.86,147.1,146.84,147.03,27562.0,144.6661,144.9025,144.6464,144.8336,27562.0
2023-09-08 15:35:00,147.02,147.04,146.79,146.83,31416.0,144.8237,144.8434,144.5972,144.6366,31416.0
2023-09-08 15:40:00,146.82,146.92,146.76,146.89,32058.0,144.6267,144.7252,144.5676,144.6957,32058.0
2023-09-08 15:45:00,146.9,147.14,146.89,147.14,36144.0,144.7055,144.9419,144.6957,144.9419,36144.0
2023-09-08 15:50:00,147.12,147.42,147.01,147.31,92097.0,144.9222,145.2178,144.8139,145.1094,92097.0
2023-09-08 15:55:00,147.31,147.6,147.31,147.57,227391.0,145.1094,145.3951,145.1094,145.3655,227391.0
2023-09-11 09:30:00,150.0,150.0,148.89,148.99,117858.0,147.7592,147.7592,146.6658,146.7643,117858.0
2023-09-11 09:35:00,148.98,148.99,147.92,148.0,46358.0,146.7545,146.7643,145.7103,145.7891,46358.0
2023-09-11 09:40:00,148.04,148.12,147.65,147.78,44678.0,145.8285,145.9073,145.4443,145.5724,44678.0
2023-09-11 09:45:00,147.78,147.88,147.21,147.88,44844.0,145.5724,145.6709,145.0109,145.6709,44844.0
2023-09-11 09:50:00,147.87,147.98,147.43,147.61,25718.0,145.661,145.7694,145.2276,145.4049,25718.0
2023-09-11 09:55:00,147.59,147.64,147.03,147.25,22900.0,145.3852,145.4345,144.8336,145.0503,22900.0
2023-09-11 10:00:00,147.21,147.21,146.81,146.81,26602.0,145.0109,145.0109,144.6169,144.6169,26602.0
2023-09-11 10:05:00,146.8,146.92,146.23,146.41,30353.0,144.607,144.7252,144.0455,144.2228,30353.0
2023-09-11 10:10:00,146.4,146.67,145.88,145.88,48129.0,144.213,144.479,143.7008,143.7008,48129.0
2023-09-11 10:15:00,145.89,146.06,145.69,145.84,23807.0,143.7106,143.8781,143.5136,143.6614,23807.0
2023-09-11 10:20:00,145.81,145.98,145.65,145.76,29767.0,143.6318,143.7993,143.4742,143.5826,29767.0
2023-09-11 10:25:00,145.77,146.14,145.76,146.1,32960.0,143.5924,143.9569,143.5826,143.9175,32960.0
2023-09-11 10:30:00,146.11,146.11,145.61,145.96,25229.0,143.9273,143.9273,143.4348,143.7796,25229.0
2023-09-11 10:35:00,145.94,145.94,145.53,145.68,21838.0,143.7599,143.7599,143.356,143.5038,21838.0
2023-09-11 10:40:00,145.64,146.2,145.63,146.14,12619.0,143.4643,144.016,143.4545,143.9569,12619.0
2023-09-11 10:45:00,146.15,146.36,146.13,146.32,11351.0,143.9667,144.1736,143.947,144.1342,11351.0
2023-09-11 10:50:00,146.4,146.46,146.06,146.09,14475.0,144.213,144.2721,143.8781,143.9076,14475.0
2023-09-11 10:55:00,146.08,146.22,145.6,145.67,15843.0,143.8978,144.0357,143.4249,143.4939,15843.0
2023-09-11 11:00:00,145.62,145.63,145.16,145.3,36671.0,143.4446,143.4545,142.9915,143.1294,36671.0
2023-09-11 11:05:00,145.27,145.44,145.21,145.24,24487.0,143.0999,143.2673,143.0408,143.0703,24487.0
2023-09-11 11:10:00,145.23,145.35,145.02,145.2,23194.0,143.0605,143.1787,142.8536,143.0309,23194.0
2023-09-11 11:15:00,145.16,145.42,145.09,145.23,20319.0,142.9915,143.2476,142.9226,143.0605,20319.0
2023-09-11 11:20:00,145.29,145.34,145.07,145.31,21256.0,143.1196,143.1688,142.9029,143.1393,21256.0
2023-09-11 11:25:00,145.31,145.54,145.31,145.32,24604.0,143.1393,143.3658,143.1393,143.1491,24604.0
2023-09-11 11:30:00,145.31,145.43,145.18,145.32,14427.0,143.1393,143.2575,143.0112,143.1491,14427.0
2023-09-11 11:35:00,145.31,145.34,145.2,145.2,18105.0,143.1393,143.1688,143.0309,143.0309,18105.0
2023-09-11 11:40:00,145.22,145.25,144.91,145.02,43360.0,143.0506,143.0802,142.7453,142.8536,43360.0
2023-09-11 11:45:00,145.01,145.01,144.04,144.53,144878.0,142.8438,142.8438,141.8883,142.3709,144878.0
2023-09-11 11:50:00,144.57,144.84,144.54,144.82,22627.0,142.4103,142.6763,142.3808,142.6566,22627.0
2023-09-11 11:55:00,144.86,144.88,144.68,144.84,13178.0,142.696,142.7157,142.5187,142.6763,13178.0
2023-09-11 12:00:00,144.83,145.01,144.79,144.82,20493.0,142.6664,142.8438,142.627,142.6566,20493.0
2023-09-11 12:05:00,144.82,145.11,144.79,145.11,27026.0,142.6566,142.9423,142.627,142.9423,27026.0
2023-09-11 12:10:00,145.1,145.16,144.86,144.98,14680.0,142.9324,142.9915,142.696,142.8142,14680.0
2023-09-11 12:15:00,145.0,145.06,144.64,144.68,21228.0,142.8339,142.893,142.4793,142.5187,21228.0
2023-09-11 12:20:00,144.71,144.82,144.64,144.68,13286.0,142.5482,142.6566,142.4793,142.5187,13286.0
2023-09-11 12:25:00,144.69,145.03,144.65,145.03,11956.0,142.5285,142.8635,142.4891,142.8635,11956.0
2023-09-11 12:30:00,145.05,145.05,144.85,144.92,11227.0,142.8832,142.8832,142.6862,142.7551,11227.0
2023-09-11 12:35:00,144.94,144.98,144.77,144.9,12906.0,142.7748,142.8142,142.6073,142.7354,12906.0
2023-09-11 12:40:00,144.87,145.08,144.85,145.03,10877.0,142.7059,142.9127,142.6862,142.8635,10877.0
2023-09-11 12:45:00,145.04,145.2,145.01,145.19,14458.0,142.8733,143.0309,142.8438,143.0211,14458.0
2023-09-11 12:50:00,145.18,145.31,145.07,145.25,14426.0,143.0112,143.1393,142.9029,143.0802,14426.0
2023-09-11 12:55:00,145.22,145.32,145.21,145.22,13339.0,143.0506,143.1491,143.0408,143.0506,13339.0
2023-09-11 13:00:00,145.26,145.32,145.07,145.31,13283.0,143.09,143.1491,142.9029,143.1393,13283.0
2023-09-11 13:05:00,145.33,145.69,145.31,145.69,20827.0,143.159,143.5136,143.1393,143.5136,20827.0
2023-09-11 13:10:00,145.69,145.75,145.55,145.66,14217.0,143.5136,143.5727,143.3757,143.4841,14217.0
2023-09-11 13:15:00,145.66,145.79,145.56,145.69,14156.0,143.4841,143.6121,143.3855,143.5136,14156.0
2023-09-11 13:20:00,145.69,145.9,145.68,145.88,10998.0,143.5136,143.7205,143.5038,143.7008,10998.0
2023-09-11 13:25:00,145.9,145.98,145.79,145.88,14957.0,143.7205,143.7993,143.6121,143.7008,14957.0
2023-09-11 13:30:00,145.93,146.38,145.93,146.28,19197.0,143.75,144.1933,143.75,144.0948,19197.0
2023-09-11 13:35:00,146.35,146.43,146.33,146.37,13317.0,144.1637,144.2425,144.144,144.1834,13317.0
2023-09-11 13:40:00,146.37,146.55,146.27,146.39,15633.0,144.1834,144.3608,144.0849,144.2031,15633.0
2023-09-11 13:45:00,146.37,146.47,146.31,146.37,11667.0,144.1834,144.282,144.1243,144.1834,11667.0
2023-09-11 13:50:00,146.39,146.63,146.36,146.6,11874.0,144.2031,144.4396,144.1736,144.41,11874.0
2023-09-11 13:55:00,146.6,146.64,146.36,146.51,17845.0,144.41,144.4494,144.1736,144.3214,17845.0
2023-09-11 14:00:00,146.49,146.51,146.26,146.28,11655.0,144.3017,144.3214,144.0751,144.0948,11655.0
2023-09-11 14:05:00,146.28,146.31,146.15,146.27,17660.0,144.0948,144.1243,143.9667,144.0849,17660.0
2023-09-11 14:10:00,146.31,146.58,146.28,146.5,11877.0,144.1243,144.3903,144.0948,144.3115,11877.0
2023-09-11 14:15:00,146.54,146.55,146.37,146.53,10277.0,144.3509,144.3608,144.1834,144.3411,10277.0
2023-09-11 14:20:00,146.51,146.63,146.46,146.51,9113.0,144.3214,144.4396,144.2721,144.3214,9113.0
2023-09-11 14:25:00,146.5,146.58,146.32,146.46,11969.0,144.3115,144.3903,144.1342,144.2721,11969.0
2023-09-11 14:30:00,146.49,146.61,146.42,146.45,11958.0,144.3017,144.4199,144.2327,144.2622,11958.0
2023-09-11 14:35:00,146.45,146.5,146.32,146.4,10881.0,144.2622,144.3115,144.1342,144.213,10881.0
2023-09-11 14:40:00,146.43,146.46,146.3,146.44,10006.0,144.2425,144.2721,144.1145,144.2524,10006.0
2023-09-11 14:45:00,146.42,146.7,146.42,146.64,6765.0,144.2327,144.5085,144.2327,144.4494,6765.0
2023-09-11 14:50:00,146.64,146.7,146.55,146.55,7358.0,144.4494,144.5085,144.3608,144.3608,7358.0
2023-09-11 14:55:00,146.54,146.56,146.36,146.44,9104.0,144.3509,144.3706,144.1736,144.2524,9104.0
2023-09-11 15:00:00,146.42,146.43,146.34,146.36,12301.0,144.2327,144.2425,144.1539,144.1736,12301.0
2023-09-11 15:05:00,146.38,146.45,146.25,146.42,14710.0,144.1933,144.2622,144.0652,144.2327,14710.0
2023-09-11 15:10:00,146.42,146.47,146.22,146.33,16476.0,144.2327,144.282,144.0357,144.144,16476.0
2023-09-11 15:15:00,146.32,146.4,146.29,146.39,15609.0,144.1342,144.213,144.1046,144.2031,15609.0
2023-09-11 15:20:00,146.4,146.78,146.38,146.78,20131.0,144.213,144.5873,144.1933,144.5873,20131.0
2023-09-11 15:25:00,146.79,146.85,146.64,146.72,23140.0,144.5972,144.6563,144.4494,144.5282,23140.0
2023-09-11 15:30:00,146.74,146.94,146.71,146.94,22406.0,144.5479,144.7449,144.5184,144.7449,22406.0
2023-09-11 15:35:00,146.93,146.93,146.76,146.8,16250.0,144.7351,144.7351,144.5676,144.607,16250.0
2023-09-11 15:40:00,146.78,146.85,146.76,146.8,25507.0,144.5873,144.6563,144.5676,144.607,25507.0
2023-09-11 15:45:00,146.77,146.78,146.59,146.67,37370.0,144.5775,144.5873,144.4002,144.479,37370.0
2023-09-11 15:50:00,146.65,146.92,146.56,146.74,71646.0,144.4593,144.7252,144.3706,144.5479,71646.0
2023-09-11 15:55:00,146.77,146.79,146.63,146.71,191609.0,144.5775,144.5972,144.4396,144.5184,191609.0
2023-09-12 09:30:00,146.03,146.24,144.51,145.0,145117.0,143.8485,144.0554,142.3512,142.8339,145117.0
2023-09-12 09:35:00,145.0,146.16,144.98,145.9,31304.0,142.8339,143.9766,142.8142,143.7205,31304.0
2023-09-12 09:40:00,145.93,146.44,145.78,146.08,35910.0,143.75,144.2524,143.6023,143.8978,35910.0
2023-09-12 09:45:00,146.06,146.4,145.97,146.06,51329.0,143.8781,144.213,143.7894,143.8781,51329.0
2023-09-12 09:50:00,146.0,146.24,145.82,146.0,42314.0,143.819,144.0554,143.6417,143.819,42314.0
2023-09-12 09:55:00,146.0,146.19,145.91,145.97,54925.0,143.819,144.0061,143.7303,143.7894,54925.0
2023-09-12 10:00:00,145.96,146.43,145.89,146.21,46699.0,143.7796,144.2425,143.7106,144.0258,46699.0
2023-09-12 10:05:00,146.16,146.24,146.0,146.2,33864.0,143.9766,144.0554,143.819,144.016,33864.0
2023-09-12 10:10:00,146.19,146.27,145.98,146.06,38109.0,144.0061,144.0849,143.7993,143.8781,38109.0
2023-09-12 10:15:00,146.08,146.29,145.85,146.19,46714.0,143.8978,144.1046,143.6712,144.0061,46714.0
2023-09-12 10:20:00,146.17,146.21,145.82,145.88,11161.0,143.9864,144.0258,143.6417,143.7008,11161.0
2023-09-12 10:25:00,145.87,145.88,145.43,145.66,13042.0,143.6909,143.7008,143.2575,143.4841,13042.0
2023-09-12 10:30:00,145.68,145.88,145.49,145.86,13664.0,143.5038,143.7008,143.3166,143.6811,13664.0
2023-09-12 10:35:00,145.87,145.87,145.48,145.6,10064.0,143.6909,143.6909,143.3067,143.4249,10064.0
2023-09-12 10:40:00,145.62,145.62,145.2,145.41,33098.0,143.4446,143.4446,143.0309,143.2378,33098.0
2023-09-12 10:45:00,145.36,145.56,145.33,145.34,14204.0,143.1885,143.3855,143.159,143.1688,14204.0
2023-09-12 10:50:00,145.33,145.34,144.96,144.96,16397.0,143.159,143.1688,142.7945,142.7945,16397.0
2023-09-12 10:55:00,144.94,145.2,144.94,144.98,55618.0,142.7748,143.0309,142.7748,142.8142,55618.0
2023-09-12 11:00:00,145.0,145.1,144.92,145.08,13720.0,142.8339,142.9324,142.7551,142.9127,13720.0
2023-09-12 11:05:00,145.03,145.07,144.4,144.47,22874.0,142.8635,142.9029,142.2429,142.3118,22874.0
2023-09-12 11:10:00,144.47,144.49,144.28,144.37,44422.0,142.3118,142.3315,142.1247,142.2133,44422.0
2023-09-12 11:15:00,144.4,144.43,144.25,144.34,18423.0,142.2429,142.2724,142.0951,142.1838,18423.0
2023-09-12 11:20:00,144.31,144.33,144.14,144.15,25650.0,142.1542,142.1739,141.9868,141.9966,25650.0
2023-09-12 11:25:00,144.15,144.43,144.15,144.43,15155.0,141.9966,142.2724,141.9966,142.2724,15155.0
2023-09-12 11:30:00,144.46,144.81,144.45,144.7,14588.0,142.302,142.6467,142.2921,142.5384,14588.0
2023-09-12 11:35:00,144.7,144.78,144.63,144.68,12765.0,142.5384,142.6172,142.4694,142.5187,12765.0
2023-09-12 11:40:00,144.72,144.82,144.58,144.67,13392.0,142.5581,142.6566,142.4202,142.5088,13392.0
2023-09-12 11:45:00,144.71,144.92,144.61,144.86,37318.0,142.5482,142.7551,142.4497,142.696,37318.0
2023-09-12 11:50:00,144.84,145.0,144.81,144.95,14867.0,142.6763,142.8339,142.6467,142.7847,14867.0
2023-09-12 11:55:00,144.94,144.95,144.81,144.85,11427.0,142.7748,142.7847,142.6467,142.6862,11427.0
2023-09-12 12:00:00,144.87,145.18,144.87,145.14,16641.0,142.7059,143.0112,142.7059,142.9718,16641.0
2023-09-12 12:05:00,145.13,145.18,145.01,145.1,8565.0,142.962,143.0112,142.8438,142.9324,8565.0
2023-09-12 12:10:00,145.12,145.2,145.05,145.14,6533.0,142.9521,143.0309,142.8832,142.9718,6533.0
2023-09-12 12:15:00,145.1,145.1,144.95,145.01,10346.0,142.9324,142.9324,142.7847,142.8438,10346.0
2023-09-12 12:20:00,145.0,145.06,144.86,145.06,6777.0,142.8339,142.893,142.696,142.893,6777.0
2023-09-12 12:25:00,145.04,145.06,144.71,144.79,16371.0,142.8733,142.893,142.5482,142.627,16371.0
2023-09-12 12:30:00,144.74,144.8,144.6,144.63,8440.0,142.5778,142.6369,142.4399,142.4694,8440.0
2023-09-12 12:35:00,144.59,144.7,144.54,144.59,8418.0,142.43,142.5384,142.3808,142.43,8418.0
2023-09-12 12:40:00,144.59,144.69,144.53,144.67,9180.0,142.43,142.5285,142.3709,142.5088,9180.0
2023-09-12 12:45:00,144.65,144.9,144.63,144.87,8462.0,142.4891,142.7354,142.4694,142.7059,8462.0
2023-09-12 12:50:00,144.85,144.85,144.6,144.65,10058.0,142.6862,142.6862,142.4399,142.4891,10058.0
2023-09-12 12:55:00,144.6,144.8,144.59,144.73,17524.0,142.4399,142.6369,142.43,142.5679,17524.0
2023-09-12 13:00:00,144.72,144.94,144.64,144.92,5348.0,142.5581,142.7748,142.4793,142.7551,5348.0
2023-09-12 13:05:00,144.93,144.96,144.75,144.79,9072.0,142.765,142.7945,142.5876,142.627,9072.0
2023-09-12 13:10:00,144.79,145.01,144.78,144.96,16000.0,142.627,142.8438,142.6172,142.7945,16000.0
2023-09-12 13:15:00,144.97,145.03,144.89,144.98,10226.0,142.8044,142.8635,142.7256,142.8142,10226.0
2023-09-12 13:20:00,145.04,145.51,145.04,145.47,12730.0,142.8733,143.3363,142.8733,143.2969,12730.0
2023-09-12 13:25:00,145.5,145.5,145.42,145.44,8171.0,143.3264,143.3264,143.2476,143.2673,8171.0
2023-09-12 13:30:00,145.52,145.77,145.51,145.67,7825.0,143.3461,143.5924,143.3363,143.4939,7825.0
2023-09-12 13:35:00,145.7,145.79,145.54,145.6,6989.0,143.5235,143.6121,143.3658,143.4249,6989.0
2023-09-12 13:40:00,145.58,145.67,145.07,145.08,17456.0,143.4052,143.4939,142.9029,142.9127,17456.0
2023-09-12 13:45:00,145.08,145.18,145.0,145.14,11522.0,142.9127,143.0112,142.8339,142.9718,11522.0
2023-09-12 13:50:00,145.13,145.27,144.97,145.03,20617.0,142.962,143.0999,142.8044,142.8635,20617.0
2023-09-12 13:55:00,145.03,145.23,145.03,145.09,6433.0,142.8635,143.0605,142.8635,142.9226,6433.0
2023-09-12 14:00:00,145.1,145.21,145.03,145.1,5785.0,142.9324,143.0408,142.8635,142.9324,5785.0
2023-09-12 14:05:00,145.12,145.19,145.0,145.1,12860.0,142.9521,143.0211,142.8339,142.9324,12860.0
2023-09-12 14:10:00,145.12,145.21,145.07,145.17,5635.0,142.9521,143.0408,142.9029,143.0014,5635.0
2023-09-12 14:15:00,145.18,145.27,144.93,145.03,20341.0,143.0112,143.0999,142.765,142.8635,20341.0
2023-09-12 14:20:00,145.02,145.1,144.95,145.0,5263.0,142.8536,142.9324,142.7847,142.8339,5263.0
2023-09-12 14:25:00,145.01,145.22,145.01,145.12,9934.0,142.8438,143.0506,142.8438,142.9521,9934.0
2023-09-12 14:30:00,145.12,145.15,144.94,144.94,12952.0,142.9521,142.9817,142.7748,142.7748,12952.0
2023-09-12 14:35:00,144.93,144.93,144.8,144.91,10726.0,142.765,142.765,142.6369,142.7453,10726.0
2023-09-12 14:40:00,144.91,145.0,144.82,145.0,6987.0,142.7453,142.8339,142.6566,142.8339,6987.0
2023-09-12 14:45:00,145.0,145.18,144.96,145.06,9743.0,142.8339,143.0112,142.7945,142.893,9743.0
2023-09-12 14:50:00,145.07,145.07,144.67,144.67,17122.0,142.9029,142.9029,142.5088,142.5088,17122.0
2023-09-12 14:55:00,144.65,144.74,144.51,144.56,19546.0,142.4891,142.5778,142.3512,142.4005,19546.0
2023-09-12 15:00:00,144.51,144.56,144.42,144.48,21765.0,142.3512,142.4005,142.2626,142.3217,21765.0
2023-09-12 15:05:00,144.49,144.63,144.35,144.36,10466.0,142.3315,142.4694,142.1936,142.2035,10466.0
2023-09-12 15:10:00,144.38,144.5,144.32,144.44,18093.0,142.2232,142.3414,142.1641,142.2823,18093.0
2023-09-12 15:15:00,144.39,144.4,144.17,144.22,81563.0,142.233,142.2429,142.0163,142.0656,81563.0
2023-09-12 15:20:00,144.23,144.35,144.22,144.3,16734.0,142.0754,142.1936,142.0656,142.1444,16734.0
2023-09-12 15:25:00,144.31,144.32,144.09,144.1,58769.0,142.1542,142.1641,141.9375,141.9474,58769.0
2023-09-12 15:30:00,144.11,144.14,143.87,144.07,50036.0,141.9572,141.9868,141.7208,141.9178,50036.0
2023-09-12 15:35:00,144.05,144.15,143.86,143.93,60204.0,141.8981,141.9966,141.7109,141.7799,60204.0
2023-09-12 15:40:00,143.95,144.08,143.91,143.93,54417.0,141.7996,141.9277,141.7602,141.7799,54417.0
2023-09-12 15:45:00,143.92,144.0,143.72,143.84,75154.0,141.77,141.8488,141.573,141.6912,75154.0
2023-09-12 15:50:00,143.84,144.22,143.8,144.13,70591.0,141.6912,142.0656,141.6518,141.9769,70591.0
2023-09-12 15:55:00,144.12,144.19,143.87,143.98,275761.0,141.9671,142.036,141.7208,141.8291,275761.0
2023-09-13 09:30:00,144.21,145.12,143.8,144.64,100771.0,142.0557,142.9521,141.6518,142.4793,100771.0
2023-09-13 09:35:00,144.63,144.65,144.16,144.39,34147.0,142.4694,142.4891,142.0065,142.233,34147.0
2023-09-13 09:40:00,144.39,144.8,144.27,144.55,55516.0,142.233,142.6369,142.1148,142.3906,55516.0
2023-09-13 09:45:00,144.55,144.77,144.31,144.67,25595.0,142.3906,142.6073,142.1542,142.5088,25595.0
2023-09-13 09:50:00,144.66,144.8,144.3,144.39,15461.0,142.499,142.6369,142.1444,142.233,15461.0
2023-09-13 09:55:00,144.36,145.06,144.35,144.91,23408.0,142.2035,142.893,142.1936,142.7453,23408.0
2023-09-13 10:00:00,144.91,145.05,144.25,144.25,23778.0,142.7453,142.8832,142.0951,142.0951,23778.0
2023-09-13 10:05:00,144.2,144.47,144.01,144.45,22227.0,142.0459,142.3118,141.8587,142.2921,22227.0
2023-09-13 10:10:00,144.45,144.7,144.41,144.66,16263.0,142.2921,142.5384,142.2527,142.499,16263.0
2023-09-13 10:15:00,144.69,144.89,144.58,144.88,19960.0,142.5285,142.7256,142.4202,142.7157,19960.0
2023-09-13 10:20:00,144.86,145.49,144.85,145.45,46885.0,142.696,143.3166,142.6862,143.2772,46885.0
2023-09-13 10:25:00,145.45,145.91,145.44,145.76,21056.0,143.2772,143.7303,143.2673,143.5826,21056.0
2023-09-13 10:30:00,145.76,146.26,145.76,146.1,43934.0,143.5826,144.0751,143.5826,143.9175,43934.0
2023-09-13 10:35:00,146.12,146.47,146.09,146.43,24002.0,143.9372,144.282,143.9076,144.2425,24002.0
2023-09-13 10:40:00,146.45,146.69,146.21,146.21,20279.0,144.2622,144.4987,144.0258,144.0258,20279.0
2023-09-13 10:45:00,146.23,146.25,146.05,146.05,19161.0,144.0455,144.0652,143.8682,143.8682,19161.0
2023-09-13 10:50:00,146.05,146.12,145.8,145.86,15226.0,143.8682,143.9372,143.622,143.6811,15226.0
2023-09-13 10:55:00,145.84,145.95,145.78,145.93,17080.0,143.6614,143.7697,143.6023,143.75,17080.0
2023-09-13 11:00:00,145.98,146.26,145.85,146.22,19107.0,143.7993,144.0751,143.6712,144.0357,19107.0
2023-09-13 11:05:00,146.26,146.52,146.22,146.49,11890.0,144.0751,144.3312,144.0357,144.3017,11890.0
2023-09-13 11:10:00,146.49,146.6,146.31,146.31,27109.0,144.3017,144.41,144.1243,144.1243,27109.0
2023-09-13 11:15:00,146.34,146.39,146.24,146.32,20312.0,144.1539,144.2031,144.0554,144.1342,20312.0
2023-09-13 11:20:00,146.31,147.01,146.22,147.01,43786.0,144.1243,144.8139,144.0357,144.8139,43786.0
2023-09-13 11:25:00,147.01,147.1,146.78,146.95,34795.0,144.8139,144.9025,144.5873,144.7548,34795.0
2023-09-13 11:30:00,146.97,147.11,146.85,146.89,31675.0,144.7745,144.9124,144.6563,144.6957,31675.0
2023-09-13 11:35:00,146.85,146.98,146.82,146.94,23107.0,144.6563,144.7843,144.6267,144.7449,23107.0
2023-09-13 11:40:00,146.94,146.95,146.7,146.77,19145.0,144.7449,144.7548,144.5085,144.5775,19145.0
2023-09-13 11:45:00,146.77,146.87,146.6,146.72,15438.0,144.5775,144.676,144.41,144.5282,15438.0
2023-09-13 11:50:00,146.69,146.74,146.26,146.49,17904.0,144.4987,144.5479,144.0751,144.3017,17904.0
2023-09-13 11:55:00,146.53,147.01,146.39,147.0,15672.0,144.3411,144.8139,144.2031,144.804,15672.0
2023-09-13 12:00:00,147.0,147.01,146.72,146.86,20755.0,144.804,144.8139,144.5282,144.6661,20755.0
2023-09-13 12:05:00,146.86,146.88,146.64,146.64,10343.0,144.6661,144.6858,144.4494,144.4494,10343.0
2023-09-13 12:10:00,146.67,146.67,146.43,146.45,22453.0,144.479,144.479,144.2425,144.2622,22453.0
2023-09-13 12:15:00,146.46,146.7,146.35,146.66,7989.0,144.2721,144.5085,144.1637,144.4691,7989.0
2023-09-13 12:20:00,146.66,146.78,146.6,146.61,8418.0,144.4691,144.5873,144.41,144.4199,8418.0
2023-09-13 12:25:00,146.65,146.96,146.65,146.96,5723.0,144.4593,144.7646,144.4593,144.7646,5723.0
2023-09-13 12:30:00,146.97,147.06,146.72,146.86,20632.0,144.7745,144.8631,144.5282,144.6661,20632.0
2023-09-13 12:35:00,146.87,146.87,146.48,146.48,7370.0,144.676,144.676,144.2918,144.2918,7370.0
2023-09-13 12:40:00,146.51,146.83,146.5,146.67,10503.0,144.3214,144.6366,144.3115,144.479,10503.0
2023-09-13 12:45:00,146.65,146.68,146.56,146.58,10949.0,144.4593,144.4888,144.3706,144.3903,10949.0
2023-09-13 12:50:00,146.57,146.85,146.53,146.84,18832.0,144.3805,144.6563,144.3411,144.6464,18832.0
2023-09-13 12:55:00,146.84,146.93,146.5,146.51,10307.0,144.6464,144.7351,144.3115,144.3214,10307.0
2023-09-13 13:00:00,146.54,146.6,146.37,146.37,10183.0,144.3509,144.41,144.1834,144.1834,10183.0
2023-09-13 13:05:00,146.37,146.41,146.27,146.28,12599.0,144.1834,144.2228,144.0849,144.0948,12599.0
2023-09-13 13:10:00,146.31,146.52,146.28,146.36,14605.0,144.1243,144.3312,144.0948,144.1736,14605.0
2023-09-13 13:15:00,146.39,146.58,146.39,146.46,9842.0,144.2031,144.3903,144.2031,144.2721,9842.0
2023-09-13 13:20:00,146.5,146.64,146.4,146.64,9730.0,144.3115,144.4494,144.213,144.4494,9730.0
2023-09-13 13:25:00,146.65,146.68,146.45,146.45,22806.0,144.4593,144.4888,144.2622,144.2622,22806.0
2023-09-13 13:30:00,146.46,146.69,146.37,146.65,12184.0,144.2721,144.4987,144.1834,144.4593,12184.0
2023-09-13 13:35:00,146.67,146.67,146.5,146.58,7039.0,144.479,144.479,144.3115,144.3903,7039.0
2023-09-13 13:40:00,146.54,146.69,146.5,146.67,11126.0,144.3509,144.4987,144.3115,144.479,11126.0
2023-09-13 13:45:00,146.69,146.72,146.5,146.5,7426.0,144.4987,144.5282,144.3115,144.3115,7426.0
2023-09-13 13:50:00,146.49,146.57,146.44,146.55,7327.0,144.3017,144.3805,144.2524,144.3608,7327.0
2023-09-13 13:55:00,146.54,146.56,146.37,146.43,15231.0,144.3509,144.3706,144.1834,144.2425,15231.0
2023-09-13 14:00:00,146.43,146.48,146.16,146.16,13694.0,144.2425,144.2918,143.9766,143.9766,13694.0
2023-09-13 14:05:00,146.11,146.11,145.95,145.98,23134.0,143.9273,143.9273,143.7697,143.7993,23134.0
2023-09-13 14:10:00,146.03,146.11,145.94,145.96,9534.0,143.8485,143.9273,143.7599,143.7796,9534.0
2023-09-13 14:15:00,145.98,145.99,145.75,145.81,17506.0,143.7993,143.8091,143.5727,143.6318,17506.0
2023-09-13 14:20:00,145.84,145.86,145.61,145.69,39075.0,143.6614,143.6811,143.4348,143.5136,39075.0
2023-09-13 14:25:00,145.69,145.72,145.62,145.71,10837.0,143.5136,143.5432,143.4446,143.5333,10837.0
2023-09-13 14:30:00,145.75,145.77,145.46,145.53,14955.0,143.5727,143.5924,143.287,143.356,14955.0
2023-09-13 14:35:00,145.52,145.64,145.46,145.61,10979.0,143.3461,143.4643,143.287,143.4348,10979.0
2023-09-13 14:40:00,145.6,145.66,145.41,145.44,12924.0,143.4249,143.4841,143.2378,143.2673,12924.0
2023-09-13 14:45:00,145.42,145.52,145.34,145.36,18283.0,143.2476,143.3461,143.1688,143.1885,18283.0
2023-09-13 14:50:00,145.37,145.38,144.85,144.94,24376.0,143.1984,143.2082,142.6862,142.7748,24376.0
2023-09-13 14:55:00,144.85,145.22,144.75,145.1,17701.0,142.6862,143.0506,142.5876,142.9324,17701.0
2023-09-13 15:00:00,145.11,145.12,144.6,144.62,30400.0,142.9423,142.9521,142.4399,142.4596,30400.0
2023-09-13 15:05:00,144.62,144.65,144.37,144.43,20164.0,142.4596,142.4891,142.2133,142.2724,20164.0
2023-09-13 15:10:00,144.42,144.58,144.34,144.34,18820.0,142.2626,142.4202,142.1838,142.1838,18820.0
2023-09-13 15:15:00,144.35,144.64,144.33,144.49,25958.0,142.1936,142.4793,142.1739,142.3315,25958.0
2023-09-13 15:20:00,144.5,144.56,144.39,144.56,17825.0,142.3414,142.4005,142.233,142.4005,17825.0
2023-09-13 15:25:00,144.58,144.63,144.47,144.51,25453.0,142.4202,142.4694,142.3118,142.3512,25453.0
2023-09-13 15:30:00,144.51,144.75,144.5,144.68,34980.0,142.3512,142.5876,142.3414,142.5187,34980.0
2023-09-13 15:35:00,144.71,144.8,144.6,144.7,26217.0,142.5482,142.6369,142.4399,142.5384,26217.0
2023-09-13 15:40:00,144.7,144.92,144.68,144.78,33123.0,142.5384,142.7551,142.5187,142.6172,33123.0
2023-09-13 15:45:00,144.7,144.87,144.62,144.65,26452.0,142.5384,142.7059,142.4596,142.4891,26452.0
2023-09-13 15:50:00,144.61,144.71,144.35,144.54,130337.0,142.4497,142.5482,142.1936,142.3808,130337.0
2023-09-13 15:55:00,144.5,144.6,144.28,144.59,291298.0,142.3414,142.4399,142.1247,142.43,291298.0
2023-09-14 09:30:00,146.52,146.53,145.38,145.8,119692.0,144.3312,144.3411,143.2082,143.622,119692.0
2023-09-14 09:35:00,145.72,145.85,145.54,145.62,31870.0,143.5432,143.6712,143.3658,143.4446,31870.0
2023-09-14 09:40:00,145.6,145.6,145.14,145.26,19200.0,143.4249,143.4249,142.9718,143.09,19200.0
2023-09-14 09:45:00,145.27,145.34,144.73,144.83,26531.0,143.0999,143.1688,142.5679,142.6664,26531.0
2023-09-14 09:50:00,144.83,145.08,144.64,144.72,24200.0,142.6664,142.9127,142.4793,142.5581,24200.0
2023-09-14 09:55:00,144.69,145.15,144.47,145.15,32886.0,142.5285,142.9817,142.3118,142.9817,32886.0
2023-09-14 10:00:00,145.15,145.2,144.6,144.72,31175.0,142.9817,143.0309,142.4399,142.5581,31175.0
2023-09-14 10:05:00,144.73,144.81,144.32,144.34,30343.0,142.5679,142.6467,142.1641,142.1838,30343.0
2023-09-14 10:10:00,144.33,144.82,144.12,144.67,25070.0,142.1739,142.6566,141.9671,142.5088,25070.0
2023-09-14 10:15:00,144.68,144.75,144.3,144.41,25272.0,142.5187,142.5876,142.1444,142.2527,25272.0
2023-09-14 10:20:00,144.43,145.07,144.36,145.06,97094.0,142.2724,142.9029,142.2035,142.893,97094.0
2023-09-14 10:25:00,145.05,145.18,144.94,145.17,15465.0,142.8832,143.0112,142.7748,143.0014,15465.0
2023-09-14 10:30:00,145.24,145.71,145.19,145.65,25793.0,143.0703,143.5333,143.0211,143.4742,25793.0
2023-09-14 10:35:00,145.68,145.96,145.52,145.87,41373.0,143.5038,143.7796,143.3461,143.6909,41373.0
2023-09-14 10:40:00,145.88,146.31,145.85,146.31,29271.0,143.7008,144.1243,143.6712,144.1243,29271.0
2023-09-14 10:45:00,146.36,146.51,146.26,146.44,30894.0,144.1736,144.3214,144.0751,144.2524,30894.0
2023-09-14 10:50:00,146.46,146.71,146.41,146.54,30647.0,144.2721,144.5184,144.2228,144.3509,30647.0
2023-09-14 10:55:00,146.58,146.69,146.33,146.37,13558.0,144.3903,144.4987,144.144,144.1834,13558.0
2023-09-14 11:00:00,146.35,146.64,146.34,146.64,10647.0,144.1637,144.4494,144.1539,144.4494,10647.0
2023-09-14 11:05:00,146.65,146.65,146.19,146.19,26180.0,144.4593,144.4593,144.0061,144.0061,26180.0
2023-09-14 11:10:00,146.24,146.25,145.83,145.97,39642.0,144.0554,144.0652,143.6515,143.7894,39642.0
2023-09-14 11:15:00,145.96,145.96,145.57,145.6,25690.0,143.7796,143.7796,143.3954,143.4249,25690.0
2023-09-14 11:20:00,145.63,145.65,145.3,145.34,18387.0,143.4545,143.4742,143.1294,143.1688,18387.0
2023-09-14 11:25:00,145.35,145.4,145.07,145.07,27449.0,143.1787,143.2279,142.9029,142.9029,27449.0
2023-09-14 11:30:00,145.09,145.23,144.9,144.92,24072.0,142.9226,143.0605,142.7354,142.7551,24072.0
2023-09-14 11:35:00,144.88,144.98,144.75,144.75,18632.0,142.7157,142.8142,142.5876,142.5876,18632.0
2023-09-14 11:40:00,144.76,144.79,144.46,144.63,17563.0,142.5975,142.627,142.302,142.4694,17563.0
2023-09-14 11:45:00,144.6,144.68,144.4,144.65,26261.0,142.4399,142.5187,142.2429,142.4891,26261.0
2023-09-14 11:50:00,144.65,144.87,144.61,144.87,17194.0,142.4891,142.7059,142.4497,142.7059,17194.0
2023-09-14 11:55:00,144.9,145.06,144.85,145.06,12162.0,142.7354,142.893,142.6862,142.893,12162.0
2023-09-14 12:00:00,145.06,145.15,144.92,144.93,19903.0,142.893,142.9817,142.7551,142.765,19903.0
2023-09-14 12:05:00,144.93,144.93,144.04,144.18,73805.0,142.765,142.765,141.8883,142.0262,73805.0
2023-09-14 12:10:00,144.18,144.4,143.94,144.28,45565.0,142.0262,142.2429,141.7897,142.1247,45565.0
2023-09-14 12:15:00,144.23,144.7,144.22,144.68,18441.0,142.0754,142.5384,142.0656,142.5187,18441.0
2023-09-14 12:20:00,144.68,144.69,144.3,144.38,19789.0,142.5187,142.5285,142.1444,142.2232,19789.0
2023-09-14 12:25:00,144.37,144.66,144.3,144.55,13958.0,142.2133,142.499,142.1444,142.3906,13958.0
2023-09-14 12:30:00,144.55,144.74,144.52,144.55,8484.0,142.3906,142.5778,142.3611,142.3906,8484.0
2023-09-14 12:35:00,144.52,144.58,144.41,144.52,24017.0,142.3611,142.4202,142.2527,142.3611,24017.0
2023-09-14 12:40:00,144.52,144.82,144.52,144.82,5555.0,142.3611,142.6566,142.3611,142.6566,5555.0
2023-09-14 12:45:00,144.77,144.95,144.73,144.95,6712.0,142.6073,142.7847,142.5679,142.7847,6712.0
2023-09-14 12:50:00,144.94,145.28,144.9,145.28,12210.0,142.7748,143.1097,142.7354,143.1097,12210.0
2023-09-14 12:55:00,145.3,145.5,145.28,145.34,9691.0,143.1294,143.3264,143.1097,143.1688,9691.0
2023-09-14 13:00:00,145.38,145.47,145.28,145.38,12961.0,143.2082,143.2969,143.1097,143.2082,12961.0
2023-09-14 13:05:00,145.37,145.39,145.17,145.21,23660.0,143.1984,143.2181,143.0014,143.0408,23660.0
2023-09-14 13:10:00,145.2,145.33,145.17,145.23,15172.0,143.0309,143.159,143.0014,143.0605,15172.0
2023-09-14 13:15:00,145.26,145.26,145.03,145.09,14074.0,143.09,143.09,142.8635,142.9226,14074.0
2023-09-14 13:20:00,145.09,145.29,145.04,145.05,12815.0,142.9226,143.1196,142.8733,142.8832,12815.0
2023-09-14 13:25:00,145.08,145.25,144.95,145.16,10420.0,142.9127,143.0802,142.7847,142.9915,10420.0
2023-09-14 13:30:00,145.16,145.45,145.14,145.42,10765.0,142.9915,143.2772,142.9718,143.2476,10765.0
2023-09-14 13:35:00,145.46,145.46,145.23,145.34,11496.0,143.287,143.287,143.0605,143.1688,11496.0
2023-09-14 13:40:00,145.32,145.32,145.1,145.22,9493.0,143.1491,143.1491,142.9324,143.0506,9493.0
2023-09-14 13:45:00,145.25,145.25,145.02,145.03,14841.0,143.0802,143.0802,142.8536,142.8635,14841.0
2023-09-14 13:50:00,145.01,145.06,144.91,145.0,8621.0,142.8438,142.893,142.7453,142.8339,8621.0
2023-09-14 13:55:00,144.96,145.05,144.72,144.77,88557.0,142.7945,142.8832,142.5581,142.6073,88557.0
2023-09-14 14:00:00,144.75,144.9,144.57,144.6,16660.0,142.5876,142.7354,142.4103,142.4399,16660.0
2023-09-14 14:05:00,144.57,144.68,144.53,144.54,9633.0,142.4103,142.5187,142.3709,142.3808,9633.0
2023-09-14 14:10:00,144.52,144.55,144.29,144.29,15188.0,142.3611,142.3906,142.1345,142.1345,15188.0
2023-09-14 14:15:00,144.29,144.48,144.25,144.26,13359.0,142.1345,142.3217,142.0951,142.105,13359.0
2023-09-14 14:20:00,144.22,144.34,144.08,144.08,15903.0,142.0656,142.1838,141.9277,141.9277,15903.0
2023-09-14 14:25:00,144.08,144.39,144.05,144.16,27370.0,141.9277,142.233,141.8981,142.0065,27370.0
2023-09-14 14:30:00,144.13,144.29,144.06,144.28,24628.0,141.9769,142.1345,141.908,142.1247,24628.0
2023-09-14 14:35:00,144.31,144.36,144.22,144.22,14522.0,142.1542,142.2035,142.0656,142.0656,14522.0
2023-09-14 14:40:00,144.24,144.35,144.2,144.29,11535.0,142.0853,142.1936,142.0459,142.1345,11535.0
2023-09-14 14:45:00,144.28,144.38,144.17,144.36,18041.0,142.1247,142.2232,142.0163,142.2035,18041.0
2023-09-14 14:50:00,144.35,144.44,144.28,144.39,16524.0,142.1936,142.2823,142.1247,142.233,16524.0
2023-09-14 14:55:00,144.39,144.52,144.37,144.44,24110.0,142.233,142.3611,142.2133,142.2823,24110.0
2023-09-14 15:00:00,144.46,144.88,144.46,144.87,27608.0,142.302,142.7157,142.302,142.7059,27608.0
2023-09-14 15:05:00,144.9,145.07,144.9,145.01,35207.0,142.7354,142.9029,142.7354,142.8438,35207.0
2023-09-14 15:10:00,145.03,145.11,144.93,144.98,19560.0,142.8635,142.9423,142.765,142.8142,19560.0
2023-09-14 15:15:00,144.97,144.97,144.86,144.94,17345.0,142.8044,142.8044,142.696,142.7748,17345.0
2023-09-14 15:20:00,144.92,145.0,144.85,144.88,28373.0,142.7551,142.8339,142.6862,142.7157,28373.0
2023-09-14 15:25:00,144.87,144.87,144.64,144.76,25934.0,142.7059,142.7059,142.4793,142.5975,25934.0
2023-09-14 15:30:00,144.74,144.77,144.53,144.69,39651.0,142.5778,142.6073,142.3709,142.5285,39651.0
2023-09-14 15:35:00,144.67,144.72,144.38,144.46,61872.0,142.5088,142.5581,142.2232,142.302,61872.0
2023-09-14 15:40:00,144.47,144.72,144.46,144.63,70316.0,142.3118,142.5581,142.302,142.4694,70316.0
2023-09-14 15:45:00,144.62,144.63,144.37,144.45,72917.0,142.4596,142.4694,142.2133,142.2921,72917.0
2023-09-14 15:50:00,144.45,144.87,144.41,144.71,153510.0,142.2921,142.7059,142.2527,142.5482,153510.0
2023-09-14 15:55:00,144.72,144.74,144.33,144.57,294881.0,142.5581,142.5778,142.1739,142.4103,294881.0
2023-09-15 09:30:00,140.75,141.22,139.63,139.82,1321080.0,138.6474,139.1104,137.5441,137.7313,1321080.0
2023-09-15 09:35:00,139.81,140.39,139.65,139.69,109912.0,137.7214,138.2928,137.5638,137.6032,109912.0
2023-09-15 09:40:00,139.7,140.29,139.63,140.2,122033.0,137.6131,138.1943,137.5441,138.1056,122033.0
2023-09-15 09:45:00,140.21,140.64,140.07,140.3,163000.0,138.1155,138.539,137.9776,138.2041,163000.0
2023-09-15 09:50:00,140.34,140.61,140.12,140.38,95974.0,138.2435,138.5095,138.0268,138.2829,95974.0
2023-09-15 09:55:00,140.38,140.48,139.82,139.88,134714.0,138.2829,138.3814,137.7313,137.7904,134714.0
2023-09-15 10:00:00,139.89,140.08,139.59,139.95,115682.0,137.8002,137.9874,137.5047,137.8593,115682.0
2023-09-15 10:05:00,139.94,140.42,139.81,139.91,100530.0,137.8495,138.3223,137.7214,137.8199,100530.0
2023-09-15 10:10:00,139.92,140.13,139.78,139.89,59992.0,137.8298,138.0367,137.6919,137.8002,59992.0
2023-09-15 10:15:00,139.89,140.01,139.64,139.87,52062.0,137.8002,137.9185,137.554,137.7805,52062.0
2023-09-15 10:20:00,139.85,139.98,139.51,139.58,66564.0,137.7608,137.8889,137.4259,137.4949,66564.0
2023-09-15 10:25:00,139.55,139.6,139.3,139.56,47832.0,137.4653,137.5146,137.2191,137.4752,47832.0
2023-09-15 10:30:00,139.56,139.73,139.32,139.43,50545.0,137.4752,137.6426,137.2388,137.3471,50545.0
2023-09-15 10:35:00,139.43,139.44,139.09,139.21,48940.0,137.3471,137.357,137.0122,137.1304,48940.0
2023-09-15 10:40:00,139.25,139.25,138.83,138.91,49018.0,137.1698,137.1698,136.7561,136.8349,49018.0
2023-09-15 10:45:00,138.88,139.12,138.86,138.98,68413.0,136.8053,137.0417,136.7856,136.9038,68413.0
2023-09-15 10:50:00,138.97,139.02,138.39,138.48,118135.0,136.894,136.9432,136.3227,136.4113,118135.0
2023-09-15 10:55:00,138.49,138.71,138.41,138.42,98476.0,136.4212,136.6379,136.3424,136.3522,98476.0
2023-09-15 11:00:00,138.43,138.85,138.41,138.85,67284.0,136.3621,136.7758,136.3424,136.7758,67284.0
2023-09-15 11:05:00,138.84,138.84,138.6,138.67,44155.0,136.7659,136.7659,136.5295,136.5985,44155.0
2023-09-15 11:10:00,138.69,138.75,138.39,138.47,37258.0,136.6182,136.6773,136.3227,136.4015,37258.0
2023-09-15 11:15:00,138.48,138.76,138.36,138.71,67458.0,136.4113,136.6871,136.2931,136.6379,67458.0
2023-09-15 11:20:00,138.71,138.75,138.32,138.35,42481.0,136.6379,136.6773,136.2537,136.2833,42481.0
2023-09-15 11:25:00,138.32,138.39,138.08,138.14,38764.0,136.2537,136.3227,136.0173,136.0764,38764.0
2023-09-15 11:30:00,138.11,138.42,138.03,138.14,62512.0,136.0468,136.3522,135.968,136.0764,62512.0
2023-09-15 11:35:00,138.13,138.33,138.09,138.12,38946.0,136.0665,136.2635,136.0271,136.0567,38946.0
2023-09-15 11:40:00,138.1,138.42,138.08,138.41,23289.0,136.037,136.3522,136.0173,136.3424,23289.0
2023-09-15 11:45:00,138.39,138.39,138.11,138.33,31421.0,136.3227,136.3227,136.0468,136.2635,31421.0
2023-09-15 11:50:00,138.3,138.32,138.01,138.03,40420.0,136.234,136.2537,135.9483,135.968,40420.0
2023-09-15 11:55:00,138.05,138.32,137.88,138.28,62521.0,135.9877,136.2537,135.8203,136.2143,62521.0
2023-09-15 12:00:00,138.28,138.63,138.27,138.53,33601.0,136.2143,136.5591,136.2044,136.4606,33601.0
2023-09-15 12:05:00,138.53,138.69,138.42,138.61,24723.0,136.4606,136.6182,136.3522,136.5394,24723.0
2023-09-15 12:10:00,138.64,138.86,138.56,138.7,37601.0,136.5689,136.7856,136.4901,136.628,37601.0
2023-09-15 12:15:00,138.68,139.09,138.57,139.05,29531.0,136.6083,137.0122,136.5,136.9728,29531.0
2023-09-15 12:20:00,139.03,139.2,138.95,139.15,52047.0,136.9531,137.1206,136.8743,137.0713,52047.0
2023-09-15 12:25:00,139.1,139.19,138.97,139.04,22604.0,137.022,137.1107,136.894,136.9629,22604.0
2023-09-15 12:30:00,139.02,139.1,138.88,139.0,28939.0,136.9432,137.022,136.8053,136.9235,28939.0
2023-09-15 12:35:00,138.99,138.99,138.71,138.82,20072.0,136.9137,136.9137,136.6379,136.7462,20072.0
2023-09-15 12:40:00,138.82,138.93,138.65,138.72,19660.0,136.7462,136.8546,136.5788,136.6477,19660.0
2023-09-15 12:45:00,138.69,138.78,138.52,138.7,16531.0,136.6182,136.7068,136.4507,136.628,16531.0
2023-09-15 12:50:00,138.7,138.88,138.64,138.66,35474.0,136.628,136.8053,136.5689,136.5886,35474.0
2023-09-15 12:55:00,138.65,139.02,138.56,139.02,20175.0,136.5788,136.9432,136.4901,136.9432,20175.0
2023-09-15 13:00:00,139.02,139.07,138.77,138.82,34577.0,136.9432,136.9925,136.697,136.7462,34577.0
2023-09-15 13:05:00,138.75,138.75,138.54,138.63,10004.0,136.6773,136.6773,136.4704,136.5591,10004.0
2023-09-15 13:10:00,138.64,138.65,138.49,138.54,16297.0,136.5689,136.5788,136.4212,136.4704,16297.0
2023-09-15 13:15:00,138.55,138.56,138.28,138.28,26683.0,136.4803,136.4901,136.2143,136.2143,26683.0
2023-09-15 13:20:00,138.31,138.33,138.07,138.07,25482.0,136.2438,136.2635,136.0074,136.0074,25482.0
2023-09-15 13:25:00,138.07,138.18,138.03,138.17,27286.0,136.0074,136.1158,135.968,136.1059,27286.0
2023-09-15 13:30:00,138.15,138.2,137.96,138.08,87102.0,136.0862,136.1355,135.8991,136.0173,87102.0
2023-09-15 13:35:00,138.06,138.13,137.98,138.06,30616.0,135.9976,136.0665,135.9188,135.9976,30616.0
2023-09-15 13:40:00,138.06,138.2,137.96,138.16,26073.0,135.9976,136.1355,135.8991,136.0961,26073.0
2023-09-15 13:45:00,138.17,138.31,138.09,138.31,54004.0,136.1059,136.2438,136.0271,136.2438,54004.0
2023-09-15 13:50:00,138.31,138.36,138.19,138.32,26726.0,136.2438,136.2931,136.1256,136.2537,26726.0
2023-09-15 13:55:00,138.34,138.34,138.14,138.21,31460.0,136.2734,136.2734,136.0764,136.1453,31460.0
2023-09-15 14:00:00,138.22,138.22,137.73,137.8,68086.0,136.1552,136.1552,135.6725,135.7415,68086.0
2023-09-15 14:05:00,137.8,137.86,137.57,137.63,67392.0,135.7415,135.8006,135.5149,135.574,67392.0
2023-09-15 14:10:00,137.6,137.78,137.51,137.58,59000.0,135.5445,135.7218,135.4558,135.5248,59000.0
2023-09-15 14:15:00,137.57,137.64,137.27,137.32,67697.0,135.5149,135.5839,135.2194,135.2686,67697.0
2023-09-15 14:20:00,137.31,137.34,136.95,136.95,67139.0,135.2588,135.2883,134.9042,134.9042,67139.0
2023-09-15 14:25:00,136.94,137.15,136.78,137.15,92426.0,134.8943,135.1012,134.7367,135.1012,92426.0
2023-09-15 14:30:00,137.18,137.3,137.01,137.03,32930.0,135.1307,135.2489,134.9633,134.983,32930.0
2023-09-15 14:35:00,137.04,137.07,136.97,137.02,16184.0,134.9928,135.0224,134.9239,134.9731,16184.0
2023-09-15 14:40:00,137.01,137.22,136.91,137.08,32678.0,134.9633,135.1701,134.8648,135.0322,32678.0
2023-09-15 14:45:00,137.09,137.65,137.09,137.63,84238.0,135.0421,135.5937,135.0421,135.574,84238.0
2023-09-15 14:50:00,137.64,137.65,136.92,136.92,53872.0,135.5839,135.5937,134.8746,134.8746,53872.0
2023-09-15 14:55:00,136.91,137.02,136.85,136.96,30678.0,134.8648,134.9731,134.8057,134.914,30678.0
2023-09-15 15:00:00,136.94,136.97,136.79,136.83,34173.0,134.8943,134.9239,134.7466,134.786,34173.0
2023-09-15 15:05:00,136.81,136.97,136.71,136.92,45677.0,134.7663,134.9239,134.6678,134.8746,45677.0
2023-09-15 15:10:00,136.94,137.35,136.94,137.27,46372.0,134.8943,135.2982,134.8943,135.2194,46372.0
2023-09-15 15:15:00,137.24,137.47,137.24,137.46,53049.0,135.1898,135.4164,135.1898,135.4065,53049.0
2023-09-15 15:20:00,137.44,137.72,137.37,137.65,38821.0,135.3868,135.6627,135.3179,135.5937,38821.0
2023-09-15 15:25:00,137.66,138.1,137.65,138.09,55247.0,135.6036,136.037,135.5937,136.0271,55247.0
2023-09-15 15:30:00,138.11,138.47,138.11,138.31,86644.0,136.0468,136.4015,136.0468,136.2438,86644.0
2023-09-15 15:35:00,138.33,138.36,137.78,137.82,101614.0,136.2635,136.2931,135.7218,135.7612,101614.0
2023-09-15 15:40:00,137.8,137.94,137.64,137.65,87856.0,135.7415,135.8794,135.5839,135.5937,87856.0
2023-09-15 15:45:00,137.65,137.81,137.62,137.74,92659.0,135.5937,135.7513,135.5642,135.6824,92659.0
2023-09-15 15:50:00,137.75,138.21,137.61,137.99,240986.0,135.6922,136.1453,135.5543,135.9286,240986.0
2023-09-15 15:55:00,138.01,138.42,137.95,138.24,478136.0,135.9483,136.3522,135.8892,136.1749,478136.0
2023-09-18 09:30:00,137.85,139.23,137.52,139.16,191133.0,135.7907,137.1501,135.4657,137.0812,191133.0
2023-09-18 09:35:00,139.16,139.6,139.0,139.11,50461.0,137.0812,137.5146,136.9235,137.0319,50461.0
2023-09-18 09:40:00,139.11,140.11,138.81,140.1,75055.0,137.0319,138.017,136.7364,138.0071,75055.0
2023-09-18 09:45:00,140.09,140.36,139.78,140.04,162355.0,137.9973,138.2632,137.6919,137.948,162355.0
2023-09-18 09:50:00,140.12,140.31,139.8,139.89,99369.0,138.0268,138.214,137.7116,137.8002,99369.0
2023-09-18 09:55:00,139.89,140.02,139.53,139.86,43818.0,137.8002,137.9283,137.4456,137.7707,43818.0
2023-09-18 10:00:00,139.87,140.36,139.84,140.23,88887.0,137.7805,138.2632,137.751,138.1352,88887.0
2023-09-18 10:05:00,140.13,140.24,139.79,140.24,32323.0,138.0367,138.145,137.7017,138.145,32323.0
2023-09-18 10:10:00,140.22,140.59,140.17,140.4,47941.0,138.1253,138.4898,138.0761,138.3026,47941.0
2023-09-18 10:15:00,140.4,140.87,140.37,140.64,48508.0,138.3026,138.7656,138.2731,138.539,48508.0
2023-09-18 10:20:00,140.63,140.85,140.49,140.8,59063.0,138.5292,138.7459,138.3913,138.6967,59063.0
2023-09-18 10:25:00,140.8,140.84,140.15,140.16,47224.0,138.6967,138.7361,138.0564,138.0662,47224.0
2023-09-18 10:30:00,140.17,140.31,139.96,140.08,45725.0,138.0761,138.214,137.8692,137.9874,45725.0
2023-09-18 10:35:00,140.09,140.2,139.7,139.77,68361.0,137.9973,138.1056,137.6131,137.682,68361.0
2023-09-18 10:40:00,139.78,139.94,139.59,139.84,30487.0,137.6919,137.8495,137.5047,137.751,30487.0
2023-09-18 10:45:00,139.82,139.92,139.65,139.66,43112.0,137.7313,137.8298,137.5638,137.5737,43112.0
2023-09-18 10:50:00,139.66,139.7,139.36,139.65,26919.0,137.5737,137.6131,137.2782,137.5638,26919.0
2023-09-18 10:55:00,139.69,140.03,139.64,140.0,22467.0,137.6032,137.9382,137.554,137.9086,22467.0
2023-09-18 11:00:00,139.98,140.37,139.98,140.1,35765.0,137.8889,138.2731,137.8889,138.0071,35765.0
2023-09-18 11:05:00,140.08,140.17,139.71,139.77,48115.0,137.9874,138.0761,137.6229,137.682,48115.0
2023-09-18 11:10:00,139.76,140.09,139.76,140.06,38455.0,137.6722,137.9973,137.6722,137.9677,38455.0
2023-09-18 11:15:00,140.07,140.23,140.04,140.1,24787.0,137.9776,138.1352,137.948,138.0071,24787.0
2023-09-18 11:20:00,140.1,140.34,140.03,140.34,23017.0,138.0071,138.2435,137.9382,138.2435,23017.0
2023-09-18 11:25:00,140.34,140.49,140.23,140.31,48362.0,138.2435,138.3913,138.1352,138.214,48362.0
2023-09-18 11:30:00,140.31,140.67,140.26,140.57,24195.0,138.214,138.5686,138.1647,138.4701,24195.0
2023-09-18 11:35:00,140.56,140.66,140.33,140.37,15074.0,138.4602,138.5587,138.2337,138.2731,15074.0
2023-09-18 11:40:00,140.4,140.55,140.28,140.43,19123.0,138.3026,138.4504,138.1844,138.3322,19123.0
2023-09-18 11:45:00,140.44,140.49,140.19,140.24,38086.0,138.342,138.3913,138.0958,138.145,38086.0
2023-09-18 11:50:00,140.23,140.43,140.2,140.43,50191.0,138.1352,138.3322,138.1056,138.3322,50191.0
2023-09-18 11:55:00,140.46,140.56,140.27,140.35,22249.0,138.3617,138.4602,138.1746,138.2534,22249.0
2023-09-18 12:00:00,140.36,140.48,140.25,140.33,21362.0,138.2632,138.3814,138.1549,138.2337,21362.0
2023-09-18 12:05:00,140.35,140.38,140.17,140.17,19819.0,138.2534,138.2829,138.0761,138.0761,19819.0
2023-09-18 12:10:00,140.13,140.17,140.04,140.09,14545.0,138.0367,138.0761,137.948,137.9973,14545.0
2023-09-18 12:15:00,140.12,140.14,139.98,140.12,11800.0,138.0268,138.0465,137.8889,138.0268,11800.0
2023-09-18 12:20:00,140.19,140.29,140.05,140.26,16603.0,138.0958,138.1943,137.9579,138.1647,16603.0
2023-09-18 12:25:00,140.25,140.81,140.25,140.81,61187.0,138.1549,138.7065,138.1549,138.7065,61187.0
2023-09-18 12:30:00,140.84,140.98,140.35,140.46,41352.0,138.7361,138.874,138.2534,138.3617,41352.0
2023-09-18 12:35:00,140.48,140.67,140.37,140.65,30754.0,138.3814,138.5686,138.2731,138.5489,30754.0
2023-09-18 12:40:00,140.68,140.88,140.67,140.77,56553.0,138.5784,138.7755,138.5686,138.6671,56553.0
2023-09-18 12:45:00,140.76,140.86,140.7,140.86,28117.0,138.6572,138.7558,138.5981,138.7558,28117.0
2023-09-18 12:50:00,140.86,140.89,140.63,140.67,16692.0,138.7558,138.7853,138.5292,138.5686,16692.0
2023-09-18 12:55:00,140.66,140.68,140.22,140.26,16118.0,138.5587,138.5784,138.1253,138.1647,16118.0
2023-09-18 13:00:00,140.27,140.49,139.99,140.02,57620.0,138.1746,138.3913,137.8988,137.9283,57620.0
2023-09-18 13:05:00,140.05,140.15,139.66,139.71,40183.0,137.9579,138.0564,137.5737,137.6229,40183.0
2023-09-18 13:10:00,139.77,139.8,139.6,139.79,22330.0,137.682,137.7116,137.5146,137.7017,22330.0
2023-09-18 13:15:00,139.79,139.94,139.7,139.94,11471.0,137.7017,137.8495,137.6131,137.8495,11471.0
2023-09-18 13:20:00,139.94,140.06,139.9,140.0,19749.0,137.8495,137.9677,137.8101,137.9086,19749.0
2023-09-18 13:25:00,140.01,140.03,139.81,139.83,19860.0,137.9185,137.9382,137.7214,137.7411,19860.0
2023-09-18 13:30:00,139.84,140.08,139.83,140.03,13298.0,137.751,137.9874,137.7411,137.9382,13298.0
2023-09-18 13:35:00,140.09,140.13,139.86,139.93,11709.0,137.9973,138.0367,137.7707,137.8396,11709.0
2023-09-18 13:40:00,139.93,140.06,139.89,140.06,19809.0,137.8396,137.9677,137.8002,137.9677,19809.0
2023-09-18 13:45:00,140.07,140.1,139.96,140.06,15465.0,137.9776,138.0071,137.8692,137.9677,15465.0
2023-09-18 13:50:00,140.05,140.05,139.86,139.89,29637.0,137.9579,137.9579,137.7707,137.8002,29637.0
2023-09-18 13:55:00,139.91,140.12,139.91,140.05,13579.0,137.8199,138.0268,137.8199,137.9579,13579.0
2023-09-18 14:00:00,140.05,140.2,140.02,140.1,16724.0,137.9579,138.1056,137.9283,138.0071,16724.0
2023-09-18 14:05:00,140.1,140.16,140.03,140.11,15010.0,138.0071,138.0662,137.9382,138.017,15010.0
2023-09-18 14:10:00,140.1,140.11,140.02,140.05,10444.0,138.0071,138.017,137.9283,137.9579,10444.0
2023-09-18 14:15:00,140.08,140.16,139.93,139.94,18742.0,137.9874,138.0662,137.8396,137.8495,18742.0
2023-09-18 14:20:00,139.94,140.02,139.92,140.02,10511.0,137.8495,137.9283,137.8298,137.9283,10511.0
2023-09-18 14:25:00,140.0,140.13,139.94,140.01,20156.0,137.9086,138.0367,137.8495,137.9185,20156.0
2023-09-18 14:30:00,139.99,140.13,139.93,140.13,11005.0,137.8988,138.0367,137.8396,138.0367,11005.0
2023-09-18 14:35:00,140.14,140.22,139.98,139.98,24495.0,138.0465,138.1253,137.8889,137.8889,24495.0
2023-09-18 14:40:00,139.98,140.1,139.87,139.9,17893.0,137.8889,138.0071,137.7805,137.8101,17893.0
2023-09-18 14:45:00,139.93,140.0,139.79,139.92,19219.0,137.8396,137.9086,137.7017,137.8298,19219.0
2023-09-18 14:50:00,139.92,139.93,139.47,139.56,24037.0,137.8298,137.8396,137.3865,137.4752,24037.0
2023-09-18 14:55:00,139.53,139.65,139.45,139.61,18578.0,137.4456,137.5638,137.3668,137.5244,18578.0
2023-09-18 15:00:00,139.6,139.67,139.53,139.64,16296.0,137.5146,137.5835,137.4456,137.554,16296.0
2023-09-18 15:05:00,139.64,139.71,139.6,139.67,23015.0,137.554,137.6229,137.5146,137.5835,23015.0
2023-09-18 15:10:00,139.67,139.87,139.67,139.86,54413.0,137.5835,137.7805,137.5835,137.7707,54413.0
2023-09-18 15:15:00,139.86,139.95,139.79,139.88,29846.0,137.7707,137.8593,137.7017,137.7904,29846.0
2023-09-18 15:20:00,139.87,139.89,139.69,139.74,26998.0,137.7805,137.8002,137.6032,137.6525,26998.0
2023-09-18 15:25:00,139.74,139.94,139.67,139.94,26576.0,137.6525,137.8495,137.5835,137.8495,26576.0
2023-09-18 15:30:00,139.94,139.99,139.78,139.83,31413.0,137.8495,137.8988,137.6919,137.7411,31413.0
2023-09-18 15:35:00,139.83,139.93,139.76,139.85,27510.0,137.7411,137.8396,137.6722,137.7608,27510.0
2023-09-18 15:40:00,139.87,140.0,139.82,139.99,39413.0,137.7805,137.9086,137.7313,137.8988,39413.0
2023-09-18 15:45:00,139.98,140.03,139.87,139.89,38567.0,137.8889,137.9382,137.7805,137.8002,38567.0
2023-09-18 15:50:00,139.88,140.21,139.81,140.1,135922.0,137.7904,138.1155,137.7214,138.0071,135922.0
2023-09-18 15:55:00,140.12,140.29,140.0,140.28,369793.0,138.0268,138.1943,137.9086,138.1844,369793.0
2023-09-19 09:30:00,139.71,140.05,138.73,139.5,119226.0,137.6229,137.9579,136.6576,137.4161,119226.0
2023-09-19 09:35:00,139.52,139.65,138.8,139.06,71655.0,137.4358,137.5638,136.7265,136.9826,71655.0
2023-09-19 09:40:00,139.12,139.26,138.5,138.5,49042.0,137.0417,137.1797,136.431,136.431,49042.0
2023-09-19 09:45:00,138.5,138.75,138.01,138.55,60738.0,136.431,136.6773,135.9483,136.4803,60738.0
2023-09-19 09:50:00,138.55,138.6,138.15,138.37,36750.0,136.4803,136.5295,136.0862,136.303,36750.0
2023-09-19 09:55:00,138.38,138.39,137.79,137.84,63591.0,136.3128,136.3227,135.7316,135.7809,63591.0
2023-09-19 10:00:00,137.82,137.9,137.51,137.61,32411.0,135.7612,135.84,135.4558,135.5543,32411.0
2023-09-19 10:05:00,137.64,138.14,137.61,138.12,40401.0,135.5839,136.0764,135.5543,136.0567,40401.0
2023-09-19 10:10:00,138.1,138.42,138.09,138.27,35096.0,136.037,136.3522,136.0271,136.2044,35096.0
2023-09-19 10:15:00,138.27,138.47,138.12,138.43,51017.0,136.2044,136.4015,136.0567,136.3621,51017.0
2023-09-19 10:20:00,138.42,138.63,138.36,138.38,59604.0,136.3522,136.5591,136.2931,136.3128,59604.0
2023-09-19 10:25:00,138.38,138.41,137.96,138.04,40342.0,136.3128,136.3424,135.8991,135.9779,40342.0
2023-09-19 10:30:00,138.02,138.02,137.5,137.5,37438.0,135.9582,135.9582,135.4459,135.4459,37438.0
2023-09-19 10:35:00,137.51,137.75,136.99,137.22,55453.0,135.4558,135.6922,134.9436,135.1701,55453.0
2023-09-19 10:40:00,137.24,137.36,137.13,137.17,68179.0,135.1898,135.308,135.0815,135.1209,68179.0
2023-09-19 10:45:00,137.16,137.42,137.02,137.23,62533.0,135.111,135.3671,134.9731,135.18,62533.0
2023-09-19 10:50:00,137.23,137.31,136.96,137.0,35122.0,135.18,135.2588,134.914,134.9534,35122.0
2023-09-19 10:55:00,137.02,137.2,136.99,137.08,121669.0,134.9731,135.1504,134.9436,135.0322,121669.0
2023-09-19 11:00:00,137.07,137.65,137.07,137.62,32488.0,135.0224,135.5937,135.0224,135.5642,32488.0
2023-09-19 11:05:00,137.66,137.78,137.46,137.57,37749.0,135.6036,135.7218,135.4065,135.5149,37749.0
2023-09-19 11:10:00,137.6,137.72,137.48,137.58,16735.0,135.5445,135.6627,135.4262,135.5248,16735.0
2023-09-19 11:15:00,137.58,137.61,137.23,137.46,23827.0,135.5248,135.5543,135.18,135.4065,23827.0
2023-09-19 11:20:00,137.47,137.59,137.4,137.47,17546.0,135.4164,135.5346,135.3474,135.4164,17546.0
2023-09-19 11:25:00,137.46,137.7,137.44,137.47,45815.0,135.4065,135.643,135.3868,135.4164,45815.0
2023-09-19 11:30:00,137.45,137.61,137.33,137.53,23748.0,135.3967,135.5543,135.2785,135.4755,23748.0
2023-09-19 11:35:00,137.53,137.65,137.17,137.17,32292.0,135.4755,135.5937,135.1209,135.1209,32292.0
2023-09-19 11:40:00,137.17,137.22,136.89,136.96,39877.0,135.1209,135.1701,134.8451,134.914,39877.0
2023-09-19 11:45:00,136.98,137.08,136.92,137.06,48566.0,134.9337,135.0322,134.8746,135.0125,48566.0
2023-09-19 11:50:00,137.05,137.22,136.97,137.15,49328.0,135.0027,135.1701,134.9239,135.1012,49328.0
2023-09-19 11:55:00,137.14,137.37,137.11,137.27,15173.0,135.0913,135.3179,135.0618,135.2194,15173.0
2023-09-19 12:00:00,137.27,137.27,136.77,136.88,40933.0,135.2194,135.2194,134.7269,134.8352,40933.0
2023-09-19 12:05:00,136.88,136.96,136.67,136.85,41879.0,134.8352,134.914,134.6283,134.8057,41879.0
2023-09-19 12:10:00,136.88,137.05,136.87,137.0,63414.0,134.8352,135.0027,134.8254,134.9534,63414.0
2023-09-19 12:15:00,137.0,137.2,136.85,137.09,88107.0,134.9534,135.1504,134.8057,135.0421,88107.0
2023-09-19 12:20:00,137.1,137.11,136.8,136.81,16891.0,135.0519,135.0618,134.7564,134.7663,16891.0
2023-09-19 12:25:00,136.81,137.05,136.76,136.92,16088.0,134.7663,135.0027,134.717,134.8746,16088.0
2023-09-19 12:30:00,136.9,137.09,136.88,137.05,16511.0,134.8549,135.0421,134.8352,135.0027,16511.0
2023-09-19 12:35:00,137.04,137.15,136.91,137.01,10479.0,134.9928,135.1012,134.8648,134.9633,10479.0
2023-09-19 12:40:00,136.99,137.21,136.95,137.09,14331.0,134.9436,135.1603,134.9042,135.0421,14331.0
2023-09-19 12:45:00,137.11,137.11,136.8,137.1,19479.0,135.0618,135.0618,134.7564,135.0519,19479.0
2023-09-19 12:50:00,137.12,137.41,137.12,137.29,14266.0,135.0716,135.3573,135.0716,135.2391,14266.0
2023-09-19 12:55:00,137.27,137.39,137.22,137.34,14322.0,135.2194,135.3376,135.1701,135.2883,14322.0
2023-09-19 13:00:00,137.35,137.46,137.25,137.28,34582.0,135.2982,135.4065,135.1997,135.2292,34582.0
2023-09-19 13:05:00,137.28,137.35,137.23,137.34,30563.0,135.2292,135.2982,135.18,135.2883,30563.0
2023-09-19 13:10:00,137.32,137.51,137.24,137.42,27140.0,135.2686,135.4558,135.1898,135.3671,27140.0
2023-09-19 13:15:00,137.41,137.58,137.35,137.5,25336.0,135.3573,135.5248,135.2982,135.4459,25336.0
2023-09-19 13:20:00,137.5,137.8,137.47,137.67,53516.0,135.4459,135.7415,135.4164,135.6134,53516.0
2023-09-19 13:25:00,137.68,137.68,137.45,137.47,20157.0,135.6233,135.6233,135.3967,135.4164,20157.0
2023-09-19 13:30:00,137.48,137.78,137.48,137.76,22008.0,135.4262,135.7218,135.4262,135.7021,22008.0
2023-09-19 13:35:00,137.76,137.81,137.6,137.64,20599.0,135.7021,135.7513,135.5445,135.5839,20599.0
2023-09-19 13:40:00,137.66,137.8,137.63,137.77,19739.0,135.6036,135.7415,135.574,135.7119,19739.0
2023-09-19 13:45:00,137.78,138.27,137.78,138.09,76265.0,135.7218,136.2044,135.7218,136.0271,76265.0
2023-09-19 13:50:00,138.09,138.2,138.04,138.1,19973.0,136.0271,136.1355,135.9779,136.037,19973.0
2023-09-19 13:55:00,138.08,138.09,137.79,137.86,37659.0,136.0173,136.0271,135.7316,135.8006,37659.0
2023-09-19 14:00:00,137.86,137.95,137.65,137.76,34654.0,135.8006,135.8892,135.5937,135.7021,34654.0
2023-09-19 14:05:00,137.74,137.82,137.61,137.67,24268.0,135.6824,135.7612,135.5543,135.6134,24268.0
2023-09-19 14:10:00,137.7,137.88,137.69,137.74,21769.0,135.643,135.8203,135.6331,135.6824,21769.0
2023-09-19 14:15:00,137.75,137.81,137.67,137.75,24088.0,135.6922,135.7513,135.6134,135.6922,24088.0
2023-09-19 14:20:00,137.75,137.8,137.55,137.57,26221.0,135.6922,135.7415,135.4952,135.5149,26221.0
2023-09-19 14:25:00,137.59,137.75,137.54,137.54,18969.0,135.5346,135.6922,135.4854,135.4854,18969.0
2023-09-19 14:30:00,137.54,137.88,137.54,137.86,18703.0,135.4854,135.8203,135.4854,135.8006,18703.0
2023-09-19 14:35:00,137.92,138.18,137.92,138.08,48706.0,135.8597,136.1158,135.8597,136.0173,48706.0
2023-09-19 14:40:00,138.09,138.19,137.94,137.99,25437.0,136.0271,136.1256,135.8794,135.9286,25437.0
2023-09-19 14:45:00,137.97,138.0,137.83,137.92,28836.0,135.9089,135.9385,135.771,135.8597,28836.0
2023-09-19 14:50:00,137.91,137.93,137.61,137.67,39748.0,135.8498,135.8695,135.5543,135.6134,39748.0
2023-09-19 14:55:00,137.72,137.73,137.33,137.33,25262.0,135.6627,135.6725,135.2785,135.2785,25262.0
2023-09-19 15:00:00,137.32,137.59,137.25,137.53,31277.0,135.2686,135.5346,135.1997,135.4755,31277.0
2023-09-19 15:05:00,137.52,137.56,137.3,137.31,22556.0,135.4657,135.5051,135.2489,135.2588,22556.0
2023-09-19 15:10:00,137.31,137.45,137.25,137.34,25937.0,135.2588,135.3967,135.1997,135.2883,25937.0
2023-09-19 15:15:00,137.35,137.5,137.28,137.49,35587.0,135.2982,135.4459,135.2292,135.4361,35587.0
2023-09-19 15:20:00,137.49,137.6,137.43,137.47,36719.0,135.4361,135.5445,135.377,135.4164,36719.0
2023-09-19 15:25:00,137.47,137.59,137.47,137.56,30646.0,135.4164,135.5346,135.4164,135.5051,30646.0
2023-09-19 15:30:00,137.55,137.61,137.43,137.55,41517.0,135.4952,135.5543,135.377,135.4952,41517.0
2023-09-19 15:35:00,137.54,137.61,137.41,137.56,64401.0,135.4854,135.5543,135.3573,135.5051,64401.0
2023-09-19 15:40:00,137.56,137.84,137.55,137.79,73342.0,135.5051,135.7809,135.4952,135.7316,73342.0
2023-09-19 15:45:00,137.79,137.94,137.67,137.77,45436.0,135.7316,135.8794,135.6134,135.7119,45436.0
2023-09-19 15:50:00,137.87,137.88,137.61,137.63,132606.0,135.8104,135.8203,135.5543,135.574,132606.0
2023-09-19 15:55:00,137.62,137.91,137.57,137.7,303624.0,135.5642,135.8498,135.5149,135.643,303624.0
2023-09-20 09:30:00,138.66,138.76,137.43,137.71,85114.0,136.5886,136.6871,135.377,135.6528,85114.0
2023-09-20 09:35:00,137.72,139.06,137.67,139.06,44522.0,135.6627,136.9826,135.6134,136.9826,44522.0
2023-09-20 09:40:00,139.06,139.66,139.06,139.27,39774.0,136.9826,137.5737,136.9826,137.1895,39774.0
2023-09-20 09:45:00,139.26,139.43,138.88,138.97,43025.0,137.1797,137.3471,136.8053,136.894,43025.0
2023-09-20 09:50:00,138.96,139.06,138.74,138.95,21799.0,136.8841,136.9826,136.6674,136.8743,21799.0
2023-09-20 09:55:00,138.95,139.02,138.51,138.59,11300.0,136.8743,136.9432,136.4409,136.5197,11300.0
2023-09-20 10:00:00,138.59,138.83,138.33,138.53,16623.0,136.5197,136.7561,136.2635,136.4606,16623.0
2023-09-20 10:05:00,138.55,138.65,138.44,138.52,14546.0,136.4803,136.5788,136.3719,136.4507,14546.0
2023-09-20 10:10:00,138.54,138.61,138.0,138.1,18163.0,136.4704,136.5394,135.9385,136.037,18163.0
2023-09-20 10:15:00,138.12,138.25,137.93,138.18,18735.0,136.0567,136.1847,135.8695,136.1158,18735.0
2023-09-20 10:20:00,138.17,138.26,137.78,137.92,44421.0,136.1059,136.1946,135.7218,135.8597,44421.0
2023-09-20 10:25:00,137.91,137.92,137.56,137.68,30042.0,135.8498,135.8597,135.5051,135.6233,30042.0
2023-09-20 10:30:00,137.72,138.06,137.57,138.01,38857.0,135.6627,135.9976,135.5149,135.9483,38857.0
2023-09-20 10:35:00,138.01,138.14,137.91,138.04,21045.0,135.9483,136.0764,135.8498,135.9779,21045.0
2023-09-20 10:40:00,138.03,138.16,137.95,138.16,20833.0,135.968,136.0961,135.8892,136.0961,20833.0
2023-09-20 10:45:00,138.18,138.25,137.9,137.93,16409.0,136.1158,136.1847,135.84,135.8695,16409.0
2023-09-20 10:50:00,137.92,138.1,137.85,138.0,23929.0,135.8597,136.037,135.7907,135.9385,23929.0
2023-09-20 10:55:00,137.99,138.1,137.75,137.96,31339.0,135.9286,136.037,135.6922,135.8991,31339.0
2023-09-20 11:00:00,137.95,138.15,137.84,137.87,28342.0,135.8892,136.0862,135.7809,135.8104,28342.0
2023-09-20 11:05:00,137.84,138.28,137.84,138.12,12192.0,135.7809,136.2143,135.7809,136.0567,12192.0
2023-09-20 11:10:00,138.15,138.2,137.98,137.98,16101.0,136.0862,136.1355,135.9188,135.9188,16101.0
2023-09-20 11:15:00,137.99,138.0,137.81,137.81,11090.0,135.9286,135.9385,135.7513,135.7513,11090.0
2023-09-20 11:20:00,137.79,137.92,137.75,137.9,21218.0,135.7316,135.8597,135.6922,135.84,21218.0
2023-09-20 11:25:00,137.88,138.08,137.84,138.0,12032.0,135.8203,136.0173,135.7809,135.9385,12032.0
2023-09-20 11:30:00,137.98,138.38,137.95,138.38,15481.0,135.9188,136.3128,135.8892,136.3128,15481.0
2023-09-20 11:35:00,138.4,138.47,138.23,138.23,45338.0,136.3325,136.4015,136.165,136.165,45338.0
2023-09-20 11:40:00,138.25,138.38,138.17,138.34,8080.0,136.1847,136.3128,136.1059,136.2734,8080.0
2023-09-20 11:45:00,138.31,138.51,138.31,138.49,14039.0,136.2438,136.4409,136.2438,136.4212,14039.0
2023-09-20 11:50:00,138.52,138.64,138.45,138.57,8454.0,136.4507,136.5689,136.3818,136.5,8454.0
2023-09-20 11:55:00,138.56,138.64,138.45,138.64,10668.0,136.4901,136.5689,136.3818,136.5689,10668.0
2023-09-20 12:00:00,138.65,138.65,138.33,138.37,16910.0,136.5788,136.5788,136.2635,136.303,16910.0
2023-09-20 12:05:00,138.33,138.33,138.11,138.19,16211.0,136.2635,136.2635,136.0468,136.1256,16211.0
2023-09-20 12:10:00,138.2,138.36,138.2,138.31,13597.0,136.1355,136.2931,136.1355,136.2438,13597.0
2023-09-20 12:15:00,138.3,138.37,138.25,138.25,18993.0,136.234,136.303,136.1847,136.1847,18993.0
2023-09-20 12:20:00,138.24,138.36,138.19,138.24,27601.0,136.1749,136.2931,136.1256,136.1749,27601.0
2023-09-20 12:25:00,138.25,138.56,138.21,138.43,46378.0,136.1847,136.4901,136.1453,136.3621,46378.0
2023-09-20 12:30:00,138.48,138.55,138.3,138.35,23882.0,136.4113,136.4803,136.234,136.2833,23882.0
2023-09-20 12:35:00,138.36,138.68,138.31,138.56,33484.0,136.2931,136.6083,136.2438,136.4901,33484.0
2023-09-20 12:40:00,138.55,138.55,138.33,138.47,22828.0,136.4803,136.4803,136.2635,136.4015,22828.0
2023-09-20 12:45:00,138.47,138.47,138.29,138.29,22002.0,136.4015,136.4015,136.2241,136.2241,22002.0
2023-09-20 12:50:00,138.28,138.43,138.19,138.35,36571.0,136.2143,136.3621,136.1256,136.2833,36571.0
2023-09-20 12:55:00,138.34,138.37,138.27,138.27,30491.0,136.2734,136.303,136.2044,136.2044,30491.0
2023-09-20 13:00:00,138.27,138.27,138.01,138.07,46179.0,136.2044,136.2044,135.9483,136.0074,46179.0
2023-09-20 13:05:00,138.08,138.21,137.92,138.07,22414.0,136.0173,136.1453,135.8597,136.0074,22414.0
2023-09-20 13:10:00,138.06,138.11,137.88,137.91,11121.0,135.9976,136.0468,135.8203,135.8498,11121.0
2023-09-20 13:15:00,137.92,138.18,137.88,138.15,14895.0,135.8597,136.1158,135.8203,136.0862,14895.0
2023-09-20 13:20:00,138.13,138.13,137.85,137.94,34934.0,136.0665,136.0665,135.7907,135.8794,34934.0
2023-09-20 13:25:00,137.92,138.07,137.92,138.01,10718.0,135.8597,136.0074,135.8597,135.9483,10718.0
2023-09-20 13:30:00,138.01,138.21,137.99,138.16,17673.0,135.9483,136.1453,135.9286,136.0961,17673.0
2023-09-20 13:35:00,138.14,138.15,137.81,137.94,25308.0,136.0764,136.0862,135.7513,135.8794,25308.0
2023-09-20 13:40:00,137.94,138.18,137.91,138.14,14850.0,135.8794,136.1158,135.8498,136.0764,14850.0
2023-09-20 13:45:00,138.15,138.15,137.91,138.08,19073.0,136.0862,136.0862,135.8498,136.0173,19073.0
2023-09-20 13:50:00,138.06,138.41,138.02,138.41,10643.0,135.9976,136.3424,135.9582,136.3424,10643.0
2023-09-20 13:55:00,138.4,138.45,138.21,138.25,34584.0,136.3325,136.3818,136.1453,136.1847,34584.0
2023-09-20 14:00:00,138.22,138.26,137.42,137.85,60192.0,136.1552,136.1946,135.3671,135.7907,60192.0
2023-09-20 14:05:00,137.88,137.97,137.5,137.72,34546.0,135.8203,135.9089,135.4459,135.6627,34546.0
2023-09-20 14:10:00,137.66,137.94,137.55,137.7,55948.0,135.6036,135.8794,135.4952,135.643,55948.0
2023-09-20 14:15:00,137.7,138.0,137.59,137.97,13557.0,135.643,135.9385,135.5346,135.9089,13557.0
2023-09-20 14:20:00,137.98,138.21,137.82,138.13,28087.0,135.9188,136.1453,135.7612,136.0665,28087.0
2023-09-20 14:25:00,138.18,138.52,138.15,138.39,35037.0,136.1158,136.4507,136.0862,136.3227,35037.0
2023-09-20 14:30:00,138.4,139.21,138.21,138.64,72323.0,136.3325,137.1304,136.1453,136.5689,72323.0
2023-09-20 14:35:00,138.64,139.29,138.64,138.98,23948.0,136.5689,137.2092,136.5689,136.9038,23948.0
2023-09-20 14:40:00,138.95,139.15,138.6,138.97,24387.0,136.8743,137.0713,136.5295,136.894,24387.0
2023-09-20 14:45:00,138.99,139.09,138.49,138.56,30035.0,136.9137,137.0122,136.4212,136.4901,30035.0
2023-09-20 14:50:00,138.57,138.8,138.38,138.44,36931.0,136.5,136.7265,136.3128,136.3719,36931.0
2023-09-20 14:55:00,138.41,138.87,138.31,138.4,30836.0,136.3424,136.7955,136.2438,136.3325,30836.0
2023-09-20 15:00:00,138.37,138.68,138.3,138.54,29532.0,136.303,136.6083,136.234,136.4704,29532.0
2023-09-20 15:05:00,138.53,138.65,138.26,138.27,43469.0,136.4606,136.5788,136.1946,136.2044,43469.0
2023-09-20 15:10:00,138.28,138.41,137.93,137.98,27117.0,136.2143,136.3424,135.8695,135.9188,27117.0
2023-09-20 15:15:00,137.98,138.11,137.59,137.74,27014.0,135.9188,136.0468,135.5346,135.6824,27014.0
2023-09-20 15:20:00,137.72,137.83,137.48,137.77,36758.0,135.6627,135.771,135.4262,135.7119,36758.0
2023-09-20 15:25:00,137.76,137.92,137.67,137.86,30345.0,135.7021,135.8597,135.6134,135.8006,30345.0
2023-09-20 15:30:00,137.89,137.95,137.4,137.49,53822.0,135.8301,135.8892,135.3474,135.4361,53822.0
2023-09-20 15:35:00,137.47,137.61,137.16,137.2,53099.0,135.4164,135.5543,135.111,135.1504,53099.0
2023-09-20 15:40:00,137.2,137.35,137.1,137.21,72845.0,135.1504,135.2982,135.0519,135.1603,72845.0
2023-09-20 15:45:00,137.21,137.38,137.02,137.36,76362.0,135.1603,135.3277,134.9731,135.308,76362.0
2023-09-20 15:50:00,137.35,137.51,137.16,137.31,130584.0,135.2982,135.4558,135.111,135.2588,130584.0
2023-09-20 15:55:00,137.33,137.38,136.89,136.94,301463.0,135.2785,135.3277,134.8451,134.8943,301463.0
2023-09-21 09:30:00,134.92,136.69,134.92,136.69,185877.0,132.9045,134.648,132.9045,134.648,185877.0
2023-09-21 09:35:00,136.84,137.52,136.65,137.11,86226.0,134.7958,135.4657,134.6086,135.0618,86226.0
2023-09-21 09:40:00,137.14,137.29,136.82,136.83,51250.0,135.0913,135.2391,134.7761,134.786,51250.0
2023-09-21 09:45:00,136.83,137.28,136.62,136.66,46149.0,134.786,135.2292,134.5791,134.6185,46149.0
2023-09-21 09:50:00,136.6,136.6,135.93,136.17,55974.0,134.5594,134.5594,133.8994,134.1358,55974.0
2023-09-21 09:55:00,136.09,136.32,135.63,135.89,79393.0,134.057,134.2836,133.6039,133.86,79393.0
2023-09-21 10:00:00,135.84,136.13,135.73,136.06,27230.0,133.8107,134.0964,133.7024,134.0275,27230.0
2023-09-21 10:05:00,136.08,136.39,135.99,136.28,52702.0,134.0472,134.3525,133.9585,134.2442,52702.0
2023-09-21 10:10:00,136.31,136.34,135.59,135.7,60149.0,134.2737,134.3033,133.5645,133.6728,60149.0
2023-09-21 10:15:00,135.7,136.09,135.68,135.71,39463.0,133.6728,134.057,133.6531,133.6827,39463.0
2023-09-21 10:20:00,135.64,135.97,135.64,135.95,19959.0,133.6137,133.9388,133.6137,133.9191,19959.0
2023-09-21 10:25:00,135.95,136.37,135.95,136.25,40706.0,133.9191,134.3328,133.9191,134.2146,40706.0
2023-09-21 10:30:00,136.23,136.53,136.23,136.34,23702.0,134.1949,134.4904,134.1949,134.3033,23702.0
2023-09-21 10:35:00,136.29,136.91,136.24,136.91,34272.0,134.254,134.8648,134.2048,134.8648,34272.0
2023-09-21 10:40:00,136.9,136.97,136.65,136.71,24575.0,134.8549,134.9239,134.6086,134.6678,24575.0
2023-09-21 10:45:00,136.71,136.92,136.55,136.66,22219.0,134.6678,134.8746,134.5101,134.6185,22219.0
2023-09-21 10:50:00,136.65,137.04,136.6,136.81,35664.0,134.6086,134.9928,134.5594,134.7663,35664.0
2023-09-21 10:55:00,136.79,136.94,136.23,136.26,27782.0,134.7466,134.8943,134.1949,134.2245,27782.0
2023-09-21 11:00:00,136.28,136.32,135.89,136.1,38027.0,134.2442,134.2836,133.86,134.0669,38027.0
2023-09-21 11:05:00,136.12,136.33,136.02,136.24,31311.0,134.0866,134.2934,133.9881,134.2048,31311.0
2023-09-21 11:10:00,136.25,136.39,136.06,136.17,23674.0,134.2146,134.3525,134.0275,134.1358,23674.0
2023-09-21 11:15:00,136.16,136.18,135.7,135.83,17759.0,134.126,134.1457,133.6728,133.8009,17759.0
2023-09-21 11:20:00,135.9,136.04,135.55,135.55,21782.0,133.8699,134.0078,133.5251,133.5251,21782.0
2023-09-21 11:25:00,135.56,135.6,135.38,135.56,19488.0,133.5349,133.5743,133.3576,133.5349,19488.0
2023-09-21 11:30:00,135.55,135.99,135.51,135.95,20602.0,133.5251,133.9585,133.4857,133.9191,20602.0
2023-09-21 11:35:00,135.99,136.17,135.85,136.17,16347.0,133.9585,134.1358,133.8206,134.1358,16347.0
2023-09-21 11:40:00,136.14,136.39,136.12,136.36,15184.0,134.1063,134.3525,134.0866,134.323,15184.0
2023-09-21 11:45:00,136.36,136.65,136.28,136.31,20953.0,134.323,134.6086,134.2442,134.2737,20953.0
2023-09-21 11:50:00,136.31,136.43,136.03,136.03,16308.0,134.2737,134.3919,133.9979,133.9979,16308.0
2023-09-21 11:55:00,136.04,136.2,135.85,135.94,25256.0,134.0078,134.1654,133.8206,133.9093,25256.0
2023-09-21 12:00:00,135.93,135.99,135.83,135.89,14684.0,133.8994,133.9585,133.8009,133.86,14684.0
2023-09-21 12:05:00,135.89,135.93,135.7,135.83,10404.0,133.86,133.8994,133.6728,133.8009,10404.0
2023-09-21 12:10:00,135.82,135.84,135.58,135.78,18315.0,133.791,133.8107,133.5546,133.7516,18315.0
2023-09-21 12:15:00,135.76,135.94,135.7,135.83,42221.0,133.7319,133.9093,133.6728,133.8009,42221.0
2023-09-21 12:20:00,135.8,136.02,135.67,135.97,13900.0,133.7713,133.9881,133.6433,133.9388,13900.0
2023-09-21 12:25:00,135.95,136.06,135.88,135.96,15946.0,133.9191,134.0275,133.8501,133.929,15946.0
2023-09-21 12:30:00,136.0,136.18,135.87,136.16,13945.0,133.9684,134.1457,133.8403,134.126,13945.0
2023-09-21 12:35:00,136.13,136.13,135.78,135.81,18278.0,134.0964,134.0964,133.7516,133.7812,18278.0
2023-09-21 12:40:00,135.81,135.99,135.75,135.84,12691.0,133.7812,133.9585,133.7221,133.8107,12691.0
2023-09-21 12:45:00,135.88,136.09,135.83,136.09,13164.0,133.8501,134.057,133.8009,134.057,13164.0
2023-09-21 12:50:00,136.08,136.19,136.0,136.0,14155.0,134.0472,134.1555,133.9684,133.9684,14155.0
2023-09-21 12:55:00,136.0,136.0,135.84,135.87,11031.0,133.9684,133.9684,133.8107,133.8403,11031.0
2023-09-21 13:00:00,135.87,136.11,135.86,135.99,11716.0,133.8403,134.0767,133.8304,133.9585,11716.0
2023-09-21 13:05:00,136.0,136.13,135.92,135.92,24066.0,133.9684,134.0964,133.8896,133.8896,24066.0
2023-09-21 13:10:00,135.94,136.25,135.93,136.25,38577.0,133.9093,134.2146,133.8994,134.2146,38577.0
2023-09-21 13:15:00,136.25,136.37,136.2,136.3,19800.0,134.2146,134.3328,134.1654,134.2639,19800.0
2023-09-21 13:20:00,136.26,136.34,136.19,136.27,11606.0,134.2245,134.3033,134.1555,134.2343,11606.0
2023-09-21 13:25:00,136.26,136.44,136.25,136.29,11436.0,134.2245,134.4018,134.2146,134.254,11436.0
2023-09-21 13:30:00,136.2,136.39,136.12,136.12,8876.0,134.1654,134.3525,134.0866,134.0866,8876.0
2023-09-21 13:35:00,136.1,136.24,136.0,136.0,34474.0,134.0669,134.2048,133.9684,133.9684,34474.0
2023-09-21 13:40:00,135.99,136.12,135.84,135.9,17057.0,133.9585,134.0866,133.8107,133.8699,17057.0
2023-09-21 13:45:00,135.89,136.03,135.86,135.99,12943.0,133.86,133.9979,133.8304,133.9585,12943.0
2023-09-21 13:50:00,136.0,136.12,135.98,136.0,17360.0,133.9684,134.0866,133.9487,133.9684,17360.0
2023-09-21 13:55:00,136.04,136.05,135.92,135.98,7960.0,134.0078,134.0176,133.8896,133.9487,7960.0
2023-09-21 14:00:00,135.99,136.0,135.75,135.82,10433.0,133.9585,133.9684,133.7221,133.791,10433.0
2023-09-21 14:05:00,135.81,135.95,135.71,135.71,17412.0,133.7812,133.9191,133.6827,133.6827,17412.0
2023-09-21 14:10:00,135.7,135.96,135.68,135.88,11998.0,133.6728,133.929,133.6531,133.8501,11998.0
2023-09-21 14:15:00,135.86,136.06,135.86,136.02,15215.0,133.8304,134.0275,133.8304,133.9881,15215.0
2023-09-21 14:20:00,136.02,136.12,135.95,136.08,10249.0,133.9881,134.0866,133.9191,134.0472,10249.0
2023-09-21 14:25:00,136.12,136.12,135.86,135.93,11993.0,134.0866,134.0866,133.8304,133.8994,11993.0
2023-09-21 14:30:00,135.9,135.99,135.78,135.82,22684.0,133.8699,133.9585,133.7516,133.791,22684.0
2023-09-21 14:35:00,135.81,136.18,135.81,136.04,18903.0,133.7812,134.1457,133.7812,134.0078,18903.0
2023-09-21 14:40:00,136.06,136.34,136.03,136.3,17739.0,134.0275,134.3033,133.9979,134.2639,17739.0
2023-09-21 14:45:00,136.32,136.39,136.24,136.25,19579.0,134.2836,134.3525,134.2048,134.2146,19579.0
2023-09-21 14:50:00,136.19,136.23,136.0,136.16,10335.0,134.1555,134.1949,133.9684,134.126,10335.0
2023-09-21 14:55:00,136.19,136.21,136.04,136.08,17305.0,134.1555,134.1752,134.0078,134.0472,17305.0
2023-09-21 15:00:00,136.09,136.17,135.88,136.02,25807.0,134.057,134.1358,133.8501,133.9881,25807.0
2023-09-21 15:05:00,136.03,136.06,135.69,135.79,19793.0,133.9979,134.0275,133.663,133.7615,19793.0
2023-09-21 15:10:00,135.79,135.82,135.53,135.64,31191.0,133.7615,133.791,133.5054,133.6137,31191.0
2023-09-21 15:15:00,135.64,135.66,135.39,135.62,30807.0,133.6137,133.6334,133.3675,133.594,30807.0
2023-09-21 15:20:00,135.63,135.7,135.49,135.55,35791.0,133.6039,133.6728,133.466,133.5251,35791.0
2023-09-21 15:25:00,135.54,135.57,135.26,135.31,41742.0,133.5152,133.5448,133.2394,133.2887,41742.0
2023-09-21 15:30:00,135.31,135.35,135.11,135.23,85071.0,133.2887,133.3281,133.0917,133.2099,85071.0
2023-09-21 15:35:00,135.23,135.54,135.21,135.38,35180.0,133.2099,133.5152,133.1902,133.3576,35180.0
2023-09-21 15:40:00,135.39,135.59,135.28,135.46,59323.0,133.3675,133.5645,133.2591,133.4364,59323.0
2023-09-21 15:45:00,135.46,135.49,135.2,135.26,65215.0,133.4364,133.466,133.1803,133.2394,65215.0
2023-09-21 15:50:00,135.25,135.47,135.15,135.46,122273.0,133.2296,133.4463,133.1311,133.4364,122273.0
2023-09-21 15:55:00,135.42,135.42,135.09,135.19,223803.0,133.397,133.397,133.072,133.1705,223803.0
2023-09-22 09:30:00,136.99,137.46,136.32,136.75,132288.0,134.9436,135.4065,134.2836,134.7072,132288.0
2023-09-22 09:35:00,136.72,136.92,136.54,136.92,45135.0,134.6776,134.8746,134.5003,134.8746,45135.0
2023-09-22 09:40:00,136.93,137.02,136.58,136.72,53272.0,134.8845,134.9731,134.5397,134.6776,53272.0
2023-09-22 09:45:00,136.72,137.86,136.72,137.75,78954.0,134.6776,135.8006,134.6776,135.6922,78954.0
2023-09-22 09:50:00,137.78,137.8,137.3,137.53,78198.0,135.7218,135.7415,135.2489,135.4755,78198.0
2023-09-22 09:55:00,137.55,137.67,137.31,137.51,83811.0,135.4952,135.6134,135.2588,135.4558,83811.0
2023-09-22 10:00:00,137.5,137.51,136.88,137.12,42289.0,135.4459,135.4558,134.8352,135.0716,42289.0
2023-09-22 10:05:00,137.13,137.63,137.07,137.22,56535.0,135.0815,135.574,135.0224,135.1701,56535.0
2023-09-22 10:10:00,137.21,137.24,136.78,136.78,36158.0,135.1603,135.1898,134.7367,134.7367,36158.0
2023-09-22 10:15:00,136.77,136.97,136.66,136.94,48192.0,134.7269,134.9239,134.6185,134.8943,48192.0
2023-09-22 10:20:00,136.94,136.99,136.61,136.99,28448.0,134.8943,134.9436,134.5692,134.9436,28448.0
2023-09-22 10:25:00,136.99,137.12,136.79,137.07,21922.0,134.9436,135.0716,134.7466,135.0224,21922.0
2023-09-22 10:30:00,137.07,137.8,137.07,137.8,27560.0,135.0224,135.7415,135.0224,135.7415,27560.0
2023-09-22 10:35:00,137.83,138.06,137.73,137.78,42306.0,135.771,135.9976,135.6725,135.7218,42306.0
2023-09-22 10:40:00,137.81,137.92,137.59,137.91,23325.0,135.7513,135.8597,135.5346,135.8498,23325.0
2023-09-22 10:45:00,137.92,137.93,137.65,137.72,19651.0,135.8597,135.8695,135.5937,135.6627,19651.0
2023-09-22 10:50:00,137.72,137.93,137.53,137.69,31718.0,135.6627,135.8695,135.4755,135.6331,31718.0
2023-09-22 10:55:00,137.68,137.86,137.62,137.75,23403.0,135.6233,135.8006,135.5642,135.6922,23403.0
2023-09-22 11:00:00,137.79,137.88,137.55,137.63,31358.0,135.7316,135.8203,135.4952,135.574,31358.0
2023-09-22 11:05:00,137.61,137.99,137.58,137.66,25153.0,135.5543,135.9286,135.5248,135.6036,25153.0
2023-09-22 11:10:00,137.67,137.72,137.52,137.7,20024.0,135.6134,135.6627,135.4657,135.643,20024.0
2023-09-22 11:15:00,137.71,137.92,137.61,137.71,20395.0,135.6528,135.8597,135.5543,135.6528,20395.0
2023-09-22 11:20:00,137.77,137.9,137.58,137.73,16984.0,135.7119,135.84,135.5248,135.6725,16984.0
2023-09-22 11:25:00,137.75,137.95,137.72,137.88,18652.0,135.6922,135.8892,135.6627,135.8203,18652.0
2023-09-22 11:30:00,137.89,137.99,137.81,137.93,16269.0,135.8301,135.9286,135.7513,135.8695,16269.0
2023-09-22 11:35:00,137.93,138.31,137.93,138.31,32646.0,135.8695,136.2438,135.8695,136.2438,32646.0
2023-09-22 11:40:00,138.3,138.31,137.83,137.84,20768.0,136.234,136.2438,135.771,135.7809,20768.0
2023-09-22 11:45:00,137.83,137.92,137.77,137.83,13847.0,135.771,135.8597,135.7119,135.771,13847.0
2023-09-22 11:50:00,137.86,137.95,137.66,137.77,17166.0,135.8006,135.8892,135.6036,135.7119,17166.0
2023-09-22 11:55:00,137.77,137.8,137.48,137.48,21653.0,135.7119,135.7415,135.4262,135.4262,21653.0
2023-09-22 12:00:00,137.44,137.64,137.42,137.48,16002.0,135.3868,135.5839,135.3671,135.4262,16002.0
2023-09-22 12:05:00,137.48,137.74,137.44,137.69,19345.0,135.4262,135.6824,135.3868,135.6331,19345.0
2023-09-22 12:10:00,137.68,137.8,137.58,137.69,13932.0,135.6233,135.7415,135.5248,135.6331,13932.0
2023-09-22 12:15:00,137.64,137.98,137.57,137.98,17067.0,135.5839,135.9188,135.5149,135.9188,17067.0
2023-09-22 12:20:00,137.98,138.01,137.84,137.84,23221.0,135.9188,135.9483,135.7809,135.7809,23221.0
2023-09-22 12:25:00,137.84,137.9,137.79,137.9,8348.0,135.7809,135.84,135.7316,135.84,8348.0
2023-09-22 12:30:00,137.93,137.93,137.73,137.76,16020.0,135.8695,135.8695,135.6725,135.7021,16020.0
2023-09-22 12:35:00,137.72,137.83,137.63,137.8,20616.0,135.6627,135.771,135.574,135.7415,20616.0
2023-09-22 12:40:00,137.79,137.99,137.78,137.97,11967.0,135.7316,135.9286,135.7218,135.9089,11967.0
2023-09-22 12:45:00,137.98,137.98,137.68,137.69,16358.0,135.9188,135.9188,135.6233,135.6331,16358.0
2023-09-22 12:50:00,137.68,137.86,137.64,137.83,8592.0,135.6233,135.8006,135.5839,135.771,8592.0
2023-09-22 12:55:00,137.85,137.99,137.84,137.89,14258.0,135.7907,135.9286,135.7809,135.8301,14258.0
2023-09-22 13:00:00,137.91,138.0,137.88,137.97,21239.0,135.8498,135.9385,135.8203,135.9089,21239.0
2023-09-22 13:05:00,137.96,138.01,137.88,137.98,17456.0,135.8991,135.9483,135.8203,135.9188,17456.0
2023-09-22 13:10:00,137.99,138.22,137.99,138.12,28736.0,135.9286,136.1552,135.9286,136.0567,28736.0
2023-09-22 13:15:00,138.14,138.16,137.83,137.86,7694.0,136.0764,136.0961,135.771,135.8006,7694.0
2023-09-22 13:20:00,137.86,137.86,137.41,137.55,19521.0,135.8006,135.8006,135.3573,135.4952,19521.0
2023-09-22 13:25:00,137.6,137.66,137.45,137.65,26424.0,135.5445,135.6036,135.3967,135.5937,26424.0
2023-09-22 13:30:00,137.65,137.65,137.34,137.45,12215.0,135.5937,135.5937,135.2883,135.3967,12215.0
2023-09-22 13:35:00,137.46,137.54,137.12,137.32,18263.0,135.4065,135.4854,135.0716,135.2686,18263.0
2023-09-22 13:40:00,137.3,137.37,137.1,137.2,33428.0,135.2489,135.3179,135.0519,135.1504,33428.0
2023-09-22 13:45:00,137.17,137.27,137.03,137.18,12824.0,135.1209,135.2194,134.983,135.1307,12824.0
2023-09-22 13:50:00,137.17,137.35,137.15,137.22,21996.0,135.1209,135.2982,135.1012,135.1701,21996.0
2023-09-22 13:55:00,137.24,137.47,137.22,137.32,11587.0,135.1898,135.4164,135.1701,135.2686,11587.0
2023-09-22 14:00:00,137.3,137.38,137.05,137.16,15684.0,135.2489,135.3277,135.0027,135.111,15684.0
2023-09-22 14:05:00,137.17,137.24,137.01,137.01,14546.0,135.1209,135.1898,134.9633,134.9633,14546.0
2023-09-22 14:10:00,136.98,136.98,136.61,136.65,32536.0,134.9337,134.9337,134.5692,134.6086,32536.0
2023-09-22 14:15:00,136.6,136.71,136.34,136.48,21701.0,134.5594,134.6678,134.3033,134.4412,21701.0
2023-09-22 14:20:00,136.48,136.73,136.47,136.69,20426.0,134.4412,134.6875,134.4313,134.648,20426.0
2023-09-22 14:25:00,136.84,136.89,136.53,136.55,18638.0,134.7958,134.8451,134.4904,134.5101,18638.0
2023-09-22 14:30:00,136.54,136.63,136.42,136.48,27133.0,134.5003,134.5889,134.3821,134.4412,27133.0
2023-09-22 14:35:00,136.47,136.56,136.35,136.43,27093.0,134.4313,134.52,134.3131,134.3919,27093.0
2023-09-22 14:40:00,136.41,136.44,136.18,136.27,19171.0,134.3722,134.4018,134.1457,134.2343,19171.0
2023-09-22 14:45:00,136.26,136.48,136.24,136.47,16658.0,134.2245,134.4412,134.2048,134.4313,16658.0
2023-09-22 14:50:00,136.47,136.5,136.1,136.22,42576.0,134.4313,134.4609,134.0669,134.1851,42576.0
2023-09-22 14:55:00,136.2,136.3,136.08,136.23,27950.0,134.1654,134.2639,134.0472,134.1949,27950.0
2023-09-22 15:00:00,136.22,136.49,136.15,136.42,32923.0,134.1851,134.451,134.1161,134.3821,32923.0
2023-09-22 15:05:00,136.42,137.05,136.38,137.0,40019.0,134.3821,135.0027,134.3427,134.9534,40019.0
2023-09-22 15:10:00,137.02,137.07,136.92,137.0,30956.0,134.9731,135.0224,134.8746,134.9534,30956.0
2023-09-22 15:15:00,137.01,137.05,136.86,136.93,35018.0,134.9633,135.0027,134.8155,134.8845,35018.0
2023-09-22 15:20:00,136.94,137.33,136.83,137.14,42085.0,134.8943,135.2785,134.786,135.0913,42085.0
2023-09-22 15:25:00,137.17,137.17,136.85,136.86,56691.0,135.1209,135.1209,134.8057,134.8155,56691.0
2023-09-22 15:30:00,136.87,137.0,136.62,136.63,62646.0,134.8254,134.9534,134.5791,134.5889,62646.0
2023-09-22 15:35:00,136.62,136.7,136.55,136.59,30586.0,134.5791,134.6579,134.5101,134.5495,30586.0
2023-09-22 15:40:00,136.59,136.64,136.15,136.16,52778.0,134.5495,134.5988,134.1161,134.126,52778.0
2023-09-22 15:45:00,136.16,136.28,136.03,136.08,101508.0,134.126,134.2442,133.9979,134.0472,101508.0
2023-09-22 15:50:00,136.05,136.05,135.75,135.91,131587.0,134.0176,134.0176,133.7221,133.8797,131587.0
2023-09-22 15:55:00,135.9,136.28,135.89,136.16,410805.0,133.8699,134.2442,133.86,134.126,410805.0
2023-09-25 09:30:00,135.86,136.04,135.03,135.52,84083.0,133.8304,134.0078,133.0128,133.4955,84083.0
2023-09-25 09:35:00,135.48,135.93,135.45,135.78,36127.0,133.4561,133.8994,133.4266,133.7516,36127.0
2023-09-25 09:40:00,135.79,136.48,135.79,136.29,56290.0,133.7615,134.4412,133.7615,134.254,56290.0
2023-09-25 09:45:00,136.31,136.38,135.74,135.76,41914.0,134.2737,134.3427,133.7122,133.7319,41914.0
2023-09-25 09:50:00,135.82,135.94,135.15,135.31,57674.0,133.791,133.9093,133.1311,133.2887,57674.0
2023-09-25 09:55:00,135.29,135.72,135.27,135.44,66924.0,133.269,133.6925,133.2493,133.4167,66924.0
2023-09-25 10:00:00,135.47,135.49,134.71,134.9,71512.0,133.4463,133.466,132.6976,132.8848,71512.0
2023-09-25 10:05:00,134.93,135.15,134.82,135.14,24697.0,132.9143,133.1311,132.806,133.1212,24697.0
2023-09-25 10:10:00,135.14,135.36,135.07,135.34,27828.0,133.1212,133.3379,133.0522,133.3182,27828.0
2023-09-25 10:15:00,135.34,135.64,135.25,135.61,29158.0,133.3182,133.6137,133.2296,133.5842,29158.0
2023-09-25 10:20:00,135.62,135.85,135.5,135.72,26032.0,133.594,133.8206,133.4758,133.6925,26032.0
2023-09-25 10:25:00,135.72,135.89,135.55,135.72,39363.0,133.6925,133.86,133.5251,133.6925,39363.0
2023-09-25 10:30:00,135.74,135.99,135.63,135.91,13914.0,133.7122,133.9585,133.6039,133.8797,13914.0
2023-09-25 10:35:00,135.95,135.99,135.79,135.94,23950.0,133.9191,133.9585,133.7615,133.9093,23950.0
2023-09-25 10:40:00,135.93,136.09,135.83,136.06,54806.0,133.8994,134.057,133.8009,134.0275,54806.0
2023-09-25 10:45:00,136.1,136.3,136.02,136.23,35057.0,134.0669,134.2639,133.9881,134.1949,35057.0
2023-09-25 10:50:00,136.24,136.24,135.91,136.0,43242.0,134.2048,134.2048,133.8797,133.9684,43242.0
2023-09-25 10:55:00,136.0,136.17,135.92,135.93,36934.0,133.9684,134.1358,133.8896,133.8994,36934.0
2023-09-25 11:00:00,135.92,136.27,135.91,136.25,21099.0,133.8896,134.2343,133.8797,134.2146,21099.0
2023-09-25 11:05:00,136.23,136.5,136.11,136.46,44285.0,134.1949,134.4609,134.0767,134.4215,44285.0
2023-09-25 11:10:00,136.48,136.63,136.44,136.57,13145.0,134.4412,134.5889,134.4018,134.5298,13145.0
2023-09-25 11:15:00,136.59,136.91,136.56,136.75,42994.0,134.5495,134.8648,134.52,134.7072,42994.0
2023-09-25 11:20:00,136.74,136.93,136.54,136.93,24837.0,134.6973,134.8845,134.5003,134.8845,24837.0
2023-09-25 11:25:00,136.94,137.02,136.81,136.88,29464.0,134.8943,134.9731,134.7663,134.8352,29464.0
2023-09-25 11:30:00,136.89,137.03,136.82,136.95,38705.0,134.8451,134.983,134.7761,134.9042,38705.0
2023-09-25 11:35:00,136.94,136.99,136.78,136.84,15676.0,134.8943,134.9436,134.7367,134.7958,15676.0
2023-09-25 11:40:00,136.83,137.04,136.72,136.96,38686.0,134.786,134.9928,134.6776,134.914,38686.0
2023-09-25 11:45:00,136.97,137.01,136.73,136.76,28687.0,134.9239,134.9633,134.6875,134.717,28687.0
2023-09-25 11:50:00,136.75,136.87,136.74,136.79,14424.0,134.7072,134.8254,134.6973,134.7466,14424.0
2023-09-25 11:55:00,136.8,136.87,136.44,136.48,42749.0,134.7564,134.8254,134.4018,134.4412,42749.0
2023-09-25 12:00:00,136.5,136.54,136.32,136.35,37356.0,134.4609,134.5003,134.2836,134.3131,37356.0
2023-09-25 12:05:00,136.36,136.43,136.18,136.34,23496.0,134.323,134.3919,134.1457,134.3033,23496.0
2023-09-25 12:10:00,136.33,136.43,136.29,136.38,24290.0,134.2934,134.3919,134.254,134.3427,24290.0
2023-09-25 12:15:00,136.39,136.83,136.35,136.8,47880.0,134.3525,134.786,134.3131,134.7564,47880.0
2023-09-25 12:20:00,136.79,136.99,136.71,136.88,23313.0,134.7466,134.9436,134.6678,134.8352,23313.0
2023-09-25 12:25:00,136.89,136.89,136.76,136.76,24692.0,134.8451,134.8451,134.717,134.717,24692.0
2023-09-25 12:30:00,136.79,136.93,136.58,136.61,18758.0,134.7466,134.8845,134.5397,134.5692,18758.0
2023-09-25 12:35:00,136.59,136.59,136.28,136.29,18003.0,134.5495,134.5495,134.2442,134.254,18003.0
2023-09-25 12:40:00,136.27,136.45,136.26,136.35,13552.0,134.2343,134.4116,134.2245,134.3131,13552.0
2023-09-25 12:45:00,136.34,136.45,136.25,136.33,24418.0,134.3033,134.4116,134.2146,134.2934,24418.0
2023-09-25 12:50:00,136.31,136.33,136.11,136.28,44647.0,134.2737,134.2934,134.0767,134.2442,44647.0
2023-09-25 12:55:00,136.27,136.31,136.17,136.24,15979.0,134.2343,134.2737,134.1358,134.2048,15979.0
2023-09-25 13:00:00,136.24,136.29,136.06,136.08,27781.0,134.2048,134.254,134.0275,134.0472,27781.0
2023-09-25 13:05:00,136.08,136.34,136.08,136.3,52649.0,134.0472,134.3033,134.0472,134.2639,52649.0
2023-09-25 13:10:00,136.3,136.45,136.2,136.4,22395.0,134.2639,134.4116,134.1654,134.3624,22395.0
2023-09-25 13:15:00,136.41,136.43,136.18,136.2,14624.0,134.3722,134.3919,134.1457,134.1654,14624.0
2023-09-25 13:20:00,136.21,136.24,136.09,136.15,19889.0,134.1752,134.2048,134.057,134.1161,19889.0
2023-09-25 13:25:00,136.17,136.18,135.93,136.13,32858.0,134.1358,134.1457,133.8994,134.0964,32858.0
2023-09-25 13:30:00,136.14,136.16,135.89,136.02,46472.0,134.1063,134.126,133.86,133.9881,46472.0
2023-09-25 13:35:00,135.99,135.99,135.82,135.98,30240.0,133.9585,133.9585,133.791,133.9487,30240.0
2023-09-25 13:40:00,135.95,135.99,135.78,135.83,25658.0,133.9191,133.9585,133.7516,133.8009,25658.0
2023-09-25 13:45:00,135.83,136.01,135.7,136.01,28129.0,133.8009,133.9782,133.6728,133.9782,28129.0
2023-09-25 13:50:00,135.99,136.17,135.99,136.12,22318.0,133.9585,134.1358,133.9585,134.0866,22318.0
2023-09-25 13:55:00,136.15,136.27,136.09,136.27,40214.0,134.1161,134.2343,134.057,134.2343,40214.0
2023-09-25 14:00:00,136.27,136.4,136.23,136.28,40559.0,134.2343,134.3624,134.1949,134.2442,40559.0
2023-09-25 14:05:00,136.28,136.32,135.94,135.94,27742.0,134.2442,134.2836,133.9093,133.9093,27742.0
2023-09-25 14:10:00,135.9,136.04,135.89,135.9,17875.0,133.8699,134.0078,133.86,133.8699,17875.0
2023-09-25 14:15:00,135.89,136.07,135.89,136.06,21279.0,133.86,134.0373,133.86,134.0275,21279.0
2023-09-25 14:20:00,136.06,136.12,135.87,135.89,17281.0,134.0275,134.0866,133.8403,133.86,17281.0
2023-09-25 14:25:00,135.91,136.06,135.86,135.95,15772.0,133.8797,134.0275,133.8304,133.9191,15772.0
2023-09-25 14:30:00,135.95,136.03,135.88,135.95,22065.0,133.9191,133.9979,133.8501,133.9191,22065.0
2023-09-25 14:35:00,135.97,136.12,135.92,135.93,43464.0,133.9388,134.0866,133.8896,133.8994,43464.0
2023-09-25 14:40:00,135.96,136.05,135.79,135.81,30392.0,133.929,134.0176,133.7615,133.7812,30392.0
2023-09-25 14:45:00,135.8,135.84,135.65,135.71,41667.0,133.7713,133.8107,133.6236,133.6827,41667.0
2023-09-25 14:50:00,135.71,135.81,135.61,135.62,28593.0,133.6827,133.7812,133.5842,133.594,28593.0
2023-09-25 14:55:00,135.6,135.76,135.57,135.71,64610.0,133.5743,133.7319,133.5448,133.6827,64610.0
2023-09-25 15:00:00,135.71,135.79,135.45,135.62,66369.0,133.6827,133.7615,133.4266,133.594,66369.0
2023-09-25 15:05:00,135.63,135.67,135.52,135.62,48369.0,133.6039,133.6433,133.4955,133.594,48369.0
2023-09-25 15:10:00,135.62,135.77,135.6,135.77,23003.0,133.594,133.7418,133.5743,133.7418,23003.0
2023-09-25 15:15:00,135.76,136.16,135.75,136.15,62320.0,133.7319,134.126,133.7221,134.1161,62320.0
2023-09-25 15:20:00,136.13,136.13,135.87,135.97,24215.0,134.0964,134.0964,133.8403,133.9388,24215.0
2023-09-25 15:25:00,135.98,136.0,135.81,136.0,39311.0,133.9487,133.9684,133.7812,133.9684,39311.0
2023-09-25 15:30:00,135.97,136.06,135.83,135.9,34537.0,133.9388,134.0275,133.8009,133.8699,34537.0
2023-09-25 15:35:00,135.91,136.08,135.83,136.06,40084.0,133.8797,134.0472,133.8009,134.0275,40084.0
2023-09-25 15:40:00,136.06,136.07,135.75,135.77,64479.0,134.0275,134.0373,133.7221,133.7418,64479.0
2023-09-25 15:45:00,135.76,135.98,135.75,135.97,72754.0,133.7319,133.9487,133.7221,133.9388,72754.0
2023-09-25 15:50:00,135.97,136.13,135.75,135.99,122224.0,133.9388,134.0964,133.7221,133.9585,122224.0
2023-09-25 15:55:00,136.0,136.61,135.94,136.59,369214.0,133.9684,134.5692,133.9093,134.5495,369214.0
2023-09-26 09:30:00,135.62,135.87,134.91,135.01,80101.0,133.594,133.8403,132.8946,132.9931,80101.0
2023-09-26 09:35:00,135.03,135.22,134.58,135.03,51674.0,133.0128,133.2,132.5696,133.0128,51674.0
2023-09-26 09:40:00,135.01,135.62,134.94,135.62,40445.0,132.9931,133.594,132.9242,133.594,40445.0
2023-09-26 09:45:00,135.62,135.66,135.13,135.13,19812.0,133.594,133.6334,133.1114,133.1114,19812.0
2023-09-26 09:50:00,135.11,135.25,134.91,135.07,58277.0,133.0917,133.2296,132.8946,133.0522,58277.0
2023-09-26 09:55:00,135.11,135.19,134.92,135.16,20472.0,133.0917,133.1705,132.9045,133.1409,20472.0
2023-09-26 10:00:00,135.16,135.35,134.94,134.95,17324.0,133.1409,133.3281,132.9242,132.934,17324.0
2023-09-26 10:05:00,134.93,135.25,134.83,135.15,35205.0,132.9143,133.2296,132.8158,133.1311,35205.0
2023-09-26 10:10:00,135.18,135.21,134.78,134.8,29732.0,133.1606,133.1902,132.7666,132.7863,29732.0
2023-09-26 10:15:00,134.81,134.92,134.68,134.76,29903.0,132.7961,132.9045,132.6681,132.7469,29903.0
2023-09-26 10:20:00,134.8,135.18,134.71,135.13,42524.0,132.7863,133.1606,132.6976,133.1114,42524.0
2023-09-26 10:25:00,135.15,135.76,135.13,135.61,25070.0,133.1311,133.7319,133.1114,133.5842,25070.0
2023-09-26 10:30:00,135.59,135.93,135.58,135.72,26797.0,133.5645,133.8994,133.5546,133.6925,26797.0
2023-09-26 10:35:00,135.67,136.03,135.64,135.94,23867.0,133.6433,133.9979,133.6137,133.9093,23867.0
2023-09-26 10:40:00,135.94,136.01,135.67,135.7,30276.0,133.9093,133.9782,133.6433,133.6728,30276.0
2023-09-26 10:45:00,135.7,135.87,135.25,135.25,33028.0,133.6728,133.8403,133.2296,133.2296,33028.0
2023-09-26 10:50:00,135.29,135.3,134.56,134.61,141048.0,133.269,133.2788,132.5499,132.5991,141048.0
2023-09-26 10:55:00,134.64,134.72,134.12,134.72,82877.0,132.6287,132.7075,132.1164,132.7075,82877.0
2023-09-26 11:00:00,134.73,134.78,134.41,134.63,34448.0,132.7173,132.7666,132.4021,132.6188,34448.0
2023-09-26 11:05:00,134.62,135.01,134.62,134.83,29507.0,132.609,132.9931,132.609,132.8158,29507.0
2023-09-26 11:10:00,134.87,135.0,134.81,134.91,23661.0,132.8552,132.9833,132.7961,132.8946,23661.0
2023-09-26 11:15:00,134.94,135.1,134.86,134.87,15035.0,132.9242,133.0818,132.8454,132.8552,15035.0
2023-09-26 11:20:00,134.85,134.94,134.73,134.74,16282.0,132.8355,132.9242,132.7173,132.7272,16282.0
2023-09-26 11:25:00,134.75,134.83,134.66,134.66,14906.0,132.737,132.8158,132.6484,132.6484,14906.0
2023-09-26 11:30:00,134.65,135.0,134.6,134.92,31545.0,132.6385,132.9833,132.5893,132.9045,31545.0
2023-09-26 11:35:00,134.92,135.13,134.87,135.07,10472.0,132.9045,133.1114,132.8552,133.0522,10472.0
2023-09-26 11:40:00,135.07,135.24,135.0,135.11,10451.0,133.0522,133.2197,132.9833,133.0917,10451.0
2023-09-26 11:45:00,135.11,135.2,134.93,134.98,16956.0,133.0917,133.1803,132.9143,132.9636,16956.0
2023-09-26 11:50:00,135.0,135.02,134.81,134.83,13139.0,132.9833,133.003,132.7961,132.8158,13139.0
2023-09-26 11:55:00,134.83,134.88,134.67,134.85,10078.0,132.8158,132.8651,132.6582,132.8355,10078.0
2023-09-26 12:00:00,134.85,134.91,134.73,134.78,11562.0,132.8355,132.8946,132.7173,132.7666,11562.0
2023-09-26 12:05:00,134.76,134.93,134.65,134.93,16097.0,132.7469,132.9143,132.6385,132.9143,16097.0
2023-09-26 12:10:00,134.88,135.03,134.88,135.0,12734.0,132.8651,133.0128,132.8651,132.9833,12734.0
2023-09-26 12:15:00,135.0,135.17,134.92,134.98,12852.0,132.9833,133.1508,132.9045,132.9636,12852.0
2023-09-26 12:20:00,134.97,135.09,134.93,135.05,12203.0,132.9537,133.072,132.9143,133.0325,12203.0
2023-09-26 12:25:00,135.02,135.06,134.89,134.97,11362.0,133.003,133.0424,132.8749,132.9537,11362.0
2023-09-26 12:30:00,135.02,135.04,134.84,134.88,12532.0,133.003,133.0227,132.8257,132.8651,12532.0
2023-09-26 12:35:00,134.91,135.03,134.88,135.01,16430.0,132.8946,133.0128,132.8651,132.9931,16430.0
2023-09-26 12:40:00,135.0,135.05,134.78,134.8,15781.0,132.9833,133.0325,132.7666,132.7863,15781.0
2023-09-26 12:45:00,134.81,134.91,134.76,134.88,14855.0,132.7961,132.8946,132.7469,132.8651,14855.0
2023-09-26 12:50:00,134.88,135.07,134.84,134.99,12584.0,132.8651,133.0522,132.8257,132.9734,12584.0
2023-09-26 12:55:00,134.93,134.96,134.77,134.79,11366.0,132.9143,132.9439,132.7567,132.7764,11366.0
2023-09-26 13:00:00,134.79,134.95,134.66,134.79,20092.0,132.7764,132.934,132.6484,132.7764,20092.0
2023-09-26 13:05:00,134.76,134.95,134.54,134.94,20565.0,132.7469,132.934,132.5302,132.9242,20565.0
2023-09-26 13:10:00,134.94,135.06,134.9,135.03,15018.0,132.9242,133.0424,132.8848,133.0128,15018.0
2023-09-26 13:15:00,135.03,135.09,134.78,134.83,23465.0,133.0128,133.072,132.7666,132.8158,23465.0
2023-09-26 13:20:00,134.86,134.88,134.75,134.79,14033.0,132.8454,132.8651,132.737,132.7764,14033.0
2023-09-26 13:25:00,134.79,134.87,134.66,134.68,11544.0,132.7764,132.8552,132.6484,132.6681,11544.0
2023-09-26 13:30:00,134.67,134.84,134.65,134.73,11291.0,132.6582,132.8257,132.6385,132.7173,11291.0
2023-09-26 13:35:00,134.72,134.77,134.37,134.42,21426.0,132.7075,132.7567,132.3627,132.412,21426.0
2023-09-26 13:40:00,134.44,134.48,134.26,134.31,22980.0,132.4317,132.4711,132.2543,132.3036,22980.0
2023-09-26 13:45:00,134.31,134.34,134.15,134.25,33712.0,132.3036,132.3332,132.146,132.2445,33712.0
2023-09-26 13:50:00,134.28,134.67,134.27,134.66,32682.0,132.2741,132.6582,132.2642,132.6484,32682.0
2023-09-26 13:55:00,134.64,134.91,134.63,134.87,28623.0,132.6287,132.8946,132.6188,132.8552,28623.0
2023-09-26 14:00:00,134.87,134.87,134.67,134.77,19594.0,132.8552,132.8552,132.6582,132.7567,19594.0
2023-09-26 14:05:00,134.76,134.82,134.37,134.37,19696.0,132.7469,132.806,132.3627,132.3627,19696.0
2023-09-26 14:10:00,134.37,134.44,134.08,134.22,86284.0,132.3627,132.4317,132.077,132.2149,86284.0
2023-09-26 14:15:00,134.21,134.28,133.91,133.91,48783.0,132.2051,132.2741,131.9096,131.9096,48783.0
2023-09-26 14:20:00,133.93,134.38,133.93,134.29,21852.0,131.9293,132.3726,131.9293,132.2839,21852.0
2023-09-26 14:25:00,134.29,134.32,134.06,134.16,25559.0,132.2839,132.3135,132.0573,132.1558,25559.0
2023-09-26 14:30:00,134.13,134.36,134.09,134.18,40464.0,132.1263,132.3529,132.0869,132.1755,40464.0
2023-09-26 14:35:00,134.17,134.28,134.07,134.09,20992.0,132.1657,132.2741,132.0672,132.0869,20992.0
2023-09-26 14:40:00,134.11,134.18,133.96,134.05,17362.0,132.1066,132.1755,131.9588,132.0475,17362.0
2023-09-26 14:45:00,134.08,134.13,134.01,134.08,15871.0,132.077,132.1263,132.0081,132.077,15871.0
2023-09-26 14:50:00,134.12,134.17,134.0,134.06,20710.0,132.1164,132.1657,131.9982,132.0573,20710.0
2023-09-26 14:55:00,134.03,134.28,134.03,134.28,30171.0,132.0278,132.2741,132.0278,132.2741,30171.0
2023-09-26 15:00:00,134.27,134.33,134.08,134.12,28810.0,132.2642,132.3233,132.077,132.1164,28810.0
2023-09-26 15:05:00,134.11,134.17,134.03,134.08,27137.0,132.1066,132.1657,132.0278,132.077,27137.0
2023-09-26 15:10:00,134.08,134.14,133.85,133.87,33948.0,132.077,132.1361,131.8505,131.8702,33948.0
2023-09-26 15:15:00,133.88,133.92,133.67,133.72,36185.0,131.88,131.9194,131.6732,131.7224,36185.0
2023-09-26 15:20:00,133.73,133.86,133.67,133.86,41233.0,131.7323,131.8603,131.6732,131.8603,41233.0
2023-09-26 15:25:00,133.86,133.86,133.65,133.65,36718.0,131.8603,131.8603,131.6535,131.6535,36718.0
2023-09-26 15:30:00,133.66,133.78,133.54,133.59,77380.0,131.6633,131.7815,131.5451,131.5944,77380.0
2023-09-26 15:35:00,133.6,133.79,133.56,133.62,66146.0,131.6042,131.7914,131.5648,131.6239,66146.0
2023-09-26 15:40:00,133.63,133.86,133.6,133.79,56987.0,131.6338,131.8603,131.6042,131.7914,56987.0
2023-09-26 15:45:00,133.8,133.93,133.76,133.77,70174.0,131.8012,131.9293,131.7618,131.7717,70174.0
2023-09-26 15:50:00,133.76,133.92,133.55,133.88,135409.0,131.7618,131.9194,131.555,131.88,135409.0
2023-09-26 15:55:00,133.89,134.21,133.89,134.1,327148.0,131.8899,132.2051,131.8899,132.0967,327148.0
2023-09-27 09:30:00,135.22,135.55,135.01,135.45,90597.0,133.2,133.5251,132.9931,133.4266,90597.0
2023-09-27 09:35:00,135.42,135.67,135.3,135.56,34409.0,133.397,133.6433,133.2788,133.5349,34409.0
2023-09-27 09:40:00,135.58,135.58,135.32,135.54,33028.0,133.5546,133.5546,133.2985,133.5152,33028.0
2023-09-27 09:45:00,135.56,135.74,135.2,135.26,66663.0,133.5349,133.7122,133.1803,133.2394,66663.0
2023-09-27 09:50:00,135.28,135.64,135.15,135.48,59782.0,133.2591,133.6137,133.1311,133.4561,59782.0
2023-09-27 09:55:00,135.47,135.52,135.31,135.45,41245.0,133.4463,133.4955,133.2887,133.4266,41245.0
2023-09-27 10:00:00,135.44,135.52,135.0,135.17,44526.0,133.4167,133.4955,132.9833,133.1508,44526.0
2023-09-27 10:05:00,135.18,135.27,134.95,134.96,27758.0,133.1606,133.2493,132.934,132.9439,27758.0
2023-09-27 10:10:00,134.96,135.21,134.84,135.16,24550.0,132.9439,133.1902,132.8257,133.1409,24550.0
2023-09-27 10:15:00,135.15,135.55,135.15,135.47,43061.0,133.1311,133.5251,133.1311,133.4463,43061.0
2023-09-27 10:20:00,135.5,135.62,135.33,135.37,77176.0,133.4758,133.594,133.3084,133.3478,77176.0
2023-09-27 10:25:00,135.39,135.6,135.31,135.53,38786.0,133.3675,133.5743,133.2887,133.5054,38786.0
2023-09-27 10:30:00,135.54,135.61,135.31,135.57,41169.0,133.5152,133.5842,133.2887,133.5448,41169.0
2023-09-27 10:35:00,135.58,135.58,135.2,135.21,27426.0,133.5546,133.5546,133.1803,133.1902,27426.0
2023-09-27 10:40:00,135.2,135.2,135.03,135.05,16460.0,133.1803,133.1803,133.0128,133.0325,16460.0
2023-09-27 10:45:00,135.07,135.43,134.98,135.28,18437.0,133.0522,133.4069,132.9636,133.2591,18437.0
2023-09-27 10:50:00,135.29,135.29,134.65,134.68,15237.0,133.269,133.269,132.6385,132.6681,15237.0
2023-09-27 10:55:00,134.69,134.73,134.5,134.57,17754.0,132.6779,132.7173,132.4908,132.5597,17754.0
2023-09-27 11:00:00,134.54,134.91,134.54,134.82,19641.0,132.5302,132.8946,132.5302,132.806,19641.0
2023-09-27 11:05:00,134.83,135.53,134.82,135.48,24851.0,132.8158,133.5054,132.806,133.4561,24851.0
2023-09-27 11:10:00,135.47,135.52,135.22,135.31,23034.0,133.4463,133.4955,133.2,133.2887,23034.0
2023-09-27 11:15:00,135.3,135.3,134.78,134.78,46737.0,133.2788,133.2788,132.7666,132.7666,46737.0
2023-09-27 11:20:00,134.76,134.86,134.63,134.68,23534.0,132.7469,132.8454,132.6188,132.6681,23534.0
2023-09-27 11:25:00,134.67,134.97,134.6,134.84,25783.0,132.6582,132.9537,132.5893,132.8257,25783.0
2023-09-27 11:30:00,134.83,134.86,134.58,134.64,38770.0,132.8158,132.8454,132.5696,132.6287,38770.0
2023-09-27 11:35:00,134.68,134.68,134.08,134.22,53527.0,132.6681,132.6681,132.077,132.2149,53527.0
2023-09-27 11:40:00,134.22,134.27,133.67,133.67,50928.0,132.2149,132.2642,131.6732,131.6732,50928.0
2023-09-27 11:45:00,133.65,133.82,133.52,133.8,44268.0,131.6535,131.8209,131.5254,131.8012,44268.0
2023-09-27 11:50:00,133.81,134.02,133.74,134.02,49880.0,131.8111,132.0179,131.7421,132.0179,49880.0
2023-09-27 11:55:00,134.02,134.23,133.95,134.04,42760.0,132.0179,132.2248,131.949,132.0376,42760.0
2023-09-27 12:00:00,134.03,134.03,133.57,133.6,30770.0,132.0278,132.0278,131.5747,131.6042,30770.0
2023-09-27 12:05:00,133.59,133.68,133.45,133.46,63464.0,131.5944,131.683,131.4565,131.4663,63464.0
2023-09-27 12:10:00,133.48,133.58,133.16,133.28,44258.0,131.486,131.5845,131.1708,131.289,44258.0
2023-09-27 12:15:00,133.3,133.34,133.15,133.22,35562.0,131.3087,131.3481,131.1609,131.2299,35562.0
2023-09-27 12:20:00,133.2,133.4,133.1,133.38,20924.0,131.2102,131.4072,131.1117,131.3875,20924.0
2023-09-27 12:25:00,133.36,133.59,133.36,133.59,30763.0,131.3678,131.5944,131.3678,131.5944,30763.0
2023-09-27 12:30:00,133.59,133.74,133.54,133.63,30458.0,131.5944,131.7421,131.5451,131.6338,30458.0
2023-09-27 12:35:00,133.61,133.74,133.59,133.66,20385.0,131.6141,131.7421,131.5944,131.6633,20385.0
2023-09-27 12:40:00,133.67,133.95,133.62,133.95,25136.0,131.6732,131.949,131.6239,131.949,25136.0
2023-09-27 12:45:00,133.95,134.04,133.92,133.98,22286.0,131.949,132.0376,131.9194,131.9785,22286.0
2023-09-27 12:50:00,133.99,134.02,133.77,133.84,15903.0,131.9884,132.0179,131.7717,131.8406,15903.0
2023-09-27 12:55:00,133.84,133.86,133.63,133.74,16432.0,131.8406,131.8603,131.6338,131.7421,16432.0
2023-09-27 13:00:00,133.73,133.99,133.73,133.95,18364.0,131.7323,131.9884,131.7323,131.949,18364.0
2023-09-27 13:05:00,133.95,134.03,133.79,133.91,20700.0,131.949,132.0278,131.7914,131.9096,20700.0
2023-09-27 13:10:00,133.91,133.99,133.58,133.6,29495.0,131.9096,131.9884,131.5845,131.6042,29495.0
2023-09-27 13:15:00,133.62,133.85,133.6,133.79,22619.0,131.6239,131.8505,131.6042,131.7914,22619.0
2023-09-27 13:20:00,133.81,133.81,133.65,133.72,18561.0,131.8111,131.8111,131.6535,131.7224,18561.0
2023-09-27 13:25:00,133.74,133.81,133.67,133.7,14975.0,131.7421,131.8111,131.6732,131.7027,14975.0
2023-09-27 13:30:00,133.7,133.87,133.69,133.82,19280.0,131.7027,131.8702,131.6929,131.8209,19280.0
2023-09-27 13:35:00,133.82,133.86,133.63,133.72,63295.0,131.8209,131.8603,131.6338,131.7224,63295.0
2023-09-27 13:40:00,133.72,133.73,133.28,133.45,23949.0,131.7224,131.7323,131.289,131.4565,23949.0
2023-09-27 13:45:00,133.44,133.71,133.43,133.71,28184.0,131.4466,131.7126,131.4367,131.7126,28184.0
2023-09-27 13:50:00,133.69,134.11,133.67,134.11,26190.0,131.6929,132.1066,131.6732,132.1066,26190.0
2023-09-27 13:55:00,134.12,134.21,133.98,134.14,27024.0,132.1164,132.2051,131.9785,132.1361,27024.0
2023-09-27 14:00:00,134.13,134.18,133.95,133.96,23704.0,132.1263,132.1755,131.949,131.9588,23704.0
2023-09-27 14:05:00,133.95,134.12,133.87,133.9,25331.0,131.949,132.1164,131.8702,131.8997,25331.0
2023-09-27 14:10:00,133.89,133.95,133.81,133.82,26810.0,131.8899,131.949,131.8111,131.8209,26810.0
2023-09-27 14:15:00,133.83,134.16,133.83,134.04,36493.0,131.8308,132.1558,131.8308,132.0376,36493.0
2023-09-27 14:20:00,134.05,134.35,134.03,134.33,23483.0,132.0475,132.343,132.0278,132.3233,23483.0
2023-09-27 14:25:00,134.35,134.51,134.28,134.5,48722.0,132.343,132.5006,132.2741,132.4908,48722.0
2023-09-27 14:30:00,134.5,134.61,134.34,134.51,104322.0,132.4908,132.5991,132.3332,132.5006,104322.0
2023-09-27 14:35:00,134.5,135.04,134.5,135.04,73353.0,132.4908,133.0227,132.4908,133.0227,73353.0
2023-09-27 14:40:00,135.02,135.28,134.82,135.16,31671.0,133.003,133.2591,132.806,133.1409,31671.0
2023-09-27 14:45:00,135.16,135.29,135.09,135.13,19425.0,133.1409,133.269,133.072,133.1114,19425.0
2023-09-27 14:50:00,135.12,135.15,134.85,135.07,34706.0,133.1015,133.1311,132.8355,133.0522,34706.0
2023-09-27 14:55:00,135.06,135.23,134.99,135.07,23633.0,133.0424,133.2099,132.9734,133.0522,23633.0
2023-09-27 15:00:00,135.09,135.43,134.99,135.41,49402.0,133.072,133.4069,132.9734,133.3872,49402.0
2023-09-27 15:05:00,135.41,135.76,135.31,135.75,27474.0,133.3872,133.7319,133.2887,133.7221,27474.0
2023-09-27 15:10:00,135.76,136.07,135.57,135.59,45019.0,133.7319,134.0373,133.5448,133.5645,45019.0
2023-09-27 15:15:00,135.59,135.66,135.15,135.22,53923.0,133.5645,133.6334,133.1311,133.2,53923.0
2023-09-27 15:20:00,135.24,135.31,135.05,135.11,50500.0,133.2197,133.2887,133.0325,133.0917,50500.0
2023-09-27 15:25:00,135.08,135.29,135.08,135.16,58430.0,133.0621,133.269,133.0621,133.1409,58430.0
2023-09-27 15:30:00,135.16,135.23,135.09,135.13,51038.0,133.1409,133.2099,133.072,133.1114,51038.0
2023-09-27 15:35:00,135.11,135.12,134.65,134.79,62419.0,133.0917,133.1015,132.6385,132.7764,62419.0
2023-09-27 15:40:00,134.79,134.82,134.51,134.64,71691.0,132.7764,132.806,132.5006,132.6287,71691.0
2023-09-27 15:45:00,134.62,134.8,134.58,134.71,80194.0,132.609,132.7863,132.5696,132.6976,80194.0
2023-09-27 15:50:00,134.72,135.14,134.69,135.02,104431.0,132.7075,133.1212,132.6779,133.003,104431.0
2023-09-27 15:55:00,135.06,135.12,134.9,135.11,295088.0,133.0424,133.1015,132.8848,133.0917,295088.0
2023-09-28 09:30:00,134.68,135.11,134.28,135.09,95924.0,132.6681,133.0917,132.2741,133.072,95924.0
2023-09-28 09:35:00,135.07,135.3,134.89,135.19,23728.0,133.0522,133.2788,132.8749,133.1705,23728.0
2023-09-28 09:40:00,135.21,135.4,134.94,135.15,29186.0,133.1902,133.3773,132.9242,133.1311,29186.0
2023-09-28 09:45:00,135.08,135.78,135.07,135.74,42250.0,133.0621,133.7516,133.0522,133.7122,42250.0
2023-09-28 09:50:00,135.79,136.8,135.79,136.77,93398.0,133.7615,134.7564,133.7615,134.7269,93398.0
2023-09-28 09:55:00,136.77,136.84,136.51,136.74,41943.0,134.7269,134.7958,134.4707,134.6973,41943.0
2023-09-28 10:00:00,136.78,137.04,136.72,136.8,21036.0,134.7367,134.9928,134.6776,134.7564,21036.0
2023-09-28 10:05:00,136.79,136.91,136.61,136.81,34424.0,134.7466,134.8648,134.5692,134.7663,34424.0
2023-09-28 10:10:00,136.81,136.83,136.29,136.33,23967.0,134.7663,134.786,134.254,134.2934,23967.0
2023-09-28 10:15:00,136.33,136.4,135.97,136.3,17845.0,134.2934,134.3624,133.9388,134.2639,17845.0
2023-09-28 10:20:00,136.3,136.47,136.24,136.36,18257.0,134.2639,134.4313,134.2048,134.323,18257.0
2023-09-28 10:25:00,136.4,136.6,136.21,136.46,26738.0,134.3624,134.5594,134.1752,134.4215,26738.0
2023-09-28 10:30:00,136.48,136.48,135.92,136.16,15220.0,134.4412,134.4412,133.8896,134.126,15220.0
2023-09-28 10:35:00,136.17,136.61,136.1,136.58,34967.0,134.1358,134.5692,134.0669,134.5397,34967.0
2023-09-28 10:40:00,136.62,137.17,136.46,137.12,39341.0,134.5791,135.1209,134.4215,135.0716,39341.0
2023-09-28 10:45:00,137.12,137.37,137.04,137.3,28996.0,135.0716,135.3179,134.9928,135.2489,28996.0
2023-09-28 10:50:00,137.29,137.35,137.09,137.24,29081.0,135.2391,135.2982,135.0421,135.1898,29081.0
2023-09-28 10:55:00,137.22,137.31,136.96,137.02,22220.0,135.1701,135.2588,134.914,134.9731,22220.0
2023-09-28 11:00:00,137.02,137.05,136.81,136.83,33283.0,134.9731,135.0027,134.7663,134.786,33283.0
2023-09-28 11:05:00,136.84,137.1,136.74,136.95,39189.0,134.7958,135.0519,134.6973,134.9042,39189.0
2023-09-28 11:10:00,136.93,137.11,136.65,136.79,45938.0,134.8845,135.0618,134.6086,134.7466,45938.0
2023-09-28 11:15:00,136.8,136.9,136.61,136.75,62398.0,134.7564,134.8549,134.5692,134.7072,62398.0
2023-09-28 11:20:00,136.76,137.56,136.71,137.56,31428.0,134.717,135.5051,134.6678,135.5051,31428.0
2023-09-28 11:25:00,137.56,137.65,137.4,137.62,24584.0,135.5051,135.5937,135.3474,135.5642,24584.0
2023-09-28 11:30:00,137.67,138.05,137.65,137.89,28469.0,135.6134,135.9877,135.5937,135.8301,28469.0
2023-09-28 11:35:00,137.9,138.14,137.87,137.97,28042.0,135.84,136.0764,135.8104,135.9089,28042.0
2023-09-28 11:40:00,138.03,138.47,138.02,138.44,21510.0,135.968,136.4015,135.9582,136.3719,21510.0
2023-09-28 11:45:00,138.48,138.66,138.42,138.61,24756.0,136.4113,136.5886,136.3522,136.5394,24756.0
2023-09-28 11:50:00,138.62,138.95,138.56,138.93,24039.0,136.5492,136.8743,136.4901,136.8546,24039.0
2023-09-28 11:55:00,138.97,139.06,138.69,139.03,40217.0,136.894,136.9826,136.6182,136.9531,40217.0
2023-09-28 12:00:00,139.06,139.18,138.73,138.86,65298.0,136.9826,137.1009,136.6576,136.7856,65298.0
2023-09-28 12:05:00,138.85,138.88,138.7,138.75,20808.0,136.7758,136.8053,136.628,136.6773,20808.0
2023-09-28 12:10:00,138.75,138.99,138.73,138.91,10968.0,136.6773,136.9137,136.6576,136.8349,10968.0
2023-09-28 12:15:00,138.99,139.17,138.84,139.16,30430.0,136.9137,137.091,136.7659,137.0812,30430.0
2023-09-28 12:20:00,139.15,139.25,139.0,139.21,48243.0,137.0713,137.1698,136.9235,137.1304,48243.0
2023-09-28 12:25:00,139.21,139.79,139.18,139.78,45264.0,137.1304,137.7017,137.1009,137.6919,45264.0
2023-09-28 12:30:00,139.79,139.8,139.35,139.42,36096.0,137.7017,137.7116,137.2683,137.3373,36096.0
2023-09-28 12:35:00,139.45,139.57,139.39,139.49,42879.0,137.3668,137.485,137.3077,137.4062,42879.0
2023-09-28 12:40:00,139.5,139.64,139.49,139.55,48943.0,137.4161,137.554,137.4062,137.4653,48943.0
2023-09-28 12:45:00,139.54,139.55,139.29,139.3,61991.0,137.4555,137.4653,137.2092,137.2191,61991.0
2023-09-28 12:50:00,139.29,139.52,139.13,139.13,62608.0,137.2092,137.4358,137.0516,137.0516,62608.0
2023-09-28 12:55:00,139.11,139.36,139.1,139.19,35731.0,137.0319,137.2782,137.022,137.1107,35731.0
2023-09-28 13:00:00,139.2,139.42,139.18,139.22,17484.0,137.1206,137.3373,137.1009,137.1403,17484.0
2023-09-28 13:05:00,139.21,139.36,138.98,139.36,19024.0,137.1304,137.2782,136.9038,137.2782,19024.0
2023-09-28 13:10:00,139.35,139.45,139.25,139.34,16144.0,137.2683,137.3668,137.1698,137.2585,16144.0
2023-09-28 13:15:00,139.34,139.39,139.17,139.18,22369.0,137.2585,137.3077,137.091,137.1009,22369.0
2023-09-28 13:20:00,139.15,139.37,139.14,139.34,23627.0,137.0713,137.288,137.0614,137.2585,23627.0
2023-09-28 13:25:00,139.31,139.31,138.76,138.87,44783.0,137.2289,137.2289,136.6871,136.7955,44783.0
2023-09-28 13:30:00,138.82,138.93,138.6,138.66,26743.0,136.7462,136.8546,136.5295,136.5886,26743.0
2023-09-28 13:35:00,138.68,138.83,138.5,138.6,15745.0,136.6083,136.7561,136.431,136.5295,15745.0
2023-09-28 13:40:00,138.59,138.59,138.26,138.31,25323.0,136.5197,136.5197,136.1946,136.2438,25323.0
2023-09-28 13:45:00,138.35,138.84,138.33,138.81,27645.0,136.2833,136.7659,136.2635,136.7364,27645.0
2023-09-28 13:50:00,138.82,138.92,138.66,138.75,16427.0,136.7462,136.8447,136.5886,136.6773,16427.0
2023-09-28 13:55:00,138.74,138.87,138.62,138.71,40024.0,136.6674,136.7955,136.5492,136.6379,40024.0
2023-09-28 14:00:00,138.72,138.72,138.48,138.49,18148.0,136.6477,136.6477,136.4113,136.4212,18148.0
2023-09-28 14:05:00,138.49,138.56,138.28,138.51,36485.0,136.4212,136.4901,136.2143,136.4409,36485.0
2023-09-28 14:10:00,138.51,138.74,138.39,138.74,19731.0,136.4409,136.6674,136.3227,136.6674,19731.0
2023-09-28 14:15:00,138.72,138.93,138.71,138.76,19533.0,136.6477,136.8546,136.6379,136.6871,19533.0
2023-09-28 14:20:00,138.77,138.84,138.59,138.62,21417.0,136.697,136.7659,136.5197,136.5492,21417.0
2023-09-28 14:25:00,138.61,138.75,138.57,138.65,16058.0,136.5394,136.6773,136.5,136.5788,16058.0
2023-09-28 14:30:00,138.66,138.86,138.5,138.5,20847.0,136.5886,136.7856,136.431,136.431,20847.0
2023-09-28 14:35:00,138.44,138.44,137.94,138.17,26572.0,136.3719,136.3719,135.8794,136.1059,26572.0
2023-09-28 14:40:00,138.18,138.38,138.13,138.22,19402.0,136.1158,136.3128,136.0665,136.1552,19402.0
2023-09-28 14:45:00,138.17,138.23,137.96,138.03,21250.0,136.1059,136.165,135.8991,135.968,21250.0
2023-09-28 14:50:00,138.05,138.17,137.81,137.97,21799.0,135.9877,136.1059,135.7513,135.9089,21799.0
2023-09-28 14:55:00,137.98,138.1,137.83,138.08,21100.0,135.9188,136.037,135.771,136.0173,21100.0
2023-09-28 15:00:00,138.09,138.29,138.02,138.27,31436.0,136.0271,136.2241,135.9582,136.2044,31436.0
2023-09-28 15:05:00,138.31,138.47,138.22,138.43,22122.0,136.2438,136.4015,136.1552,136.3621,22122.0
2023-09-28 15:10:00,138.48,138.71,138.48,138.69,21806.0,136.4113,136.6379,136.4113,136.6182,21806.0
2023-09-28 15:15:00,138.69,139.09,138.69,138.94,31106.0,136.6182,137.0122,136.6182,136.8644,31106.0
2023-09-28 15:20:00,138.94,139.05,138.91,139.05,33765.0,136.8644,136.9728,136.8349,136.9728,33765.0
2023-09-28 15:25:00,139.06,139.1,138.89,138.96,51226.0,136.9826,137.022,136.8152,136.8841,51226.0
2023-09-28 15:30:00,138.97,139.01,138.58,138.64,53039.0,136.894,136.9334,136.5098,136.5689,53039.0
2023-09-28 15:35:00,138.65,138.68,138.03,138.04,54468.0,136.5788,136.6083,135.968,135.9779,54468.0
2023-09-28 15:40:00,138.05,138.31,138.04,138.31,57239.0,135.9877,136.2438,135.9779,136.2438,57239.0
2023-09-28 15:45:00,138.3,138.4,138.08,138.13,44727.0,136.234,136.3325,136.0173,136.0665,44727.0
2023-09-28 15:50:00,138.14,138.33,138.06,138.18,95741.0,136.0764,136.2635,135.9976,136.1158,95741.0
2023-09-28 15:55:00,138.19,138.39,138.07,138.23,252360.0,136.1256,136.3227,136.0074,136.165,252360.0
2023-09-29 09:30:00,140.23,141.48,140.05,140.97,182791.0,138.1352,139.3665,137.9579,138.8641,182791.0
2023-09-29 09:35:00,140.97,141.35,139.65,140.05,95944.0,138.8641,139.2384,137.5638,137.9579,95944.0
2023-09-29 09:40:00,140.05,140.43,139.92,140.19,87115.0,137.9579,138.3322,137.8298,138.0958,87115.0
2023-09-29 09:45:00,140.22,140.95,140.05,140.76,44046.0,138.1253,138.8444,137.9579,138.6572,44046.0
2023-09-29 09:50:00,140.77,141.41,140.67,141.39,27104.0,138.6671,139.2975,138.5686,139.2778,27104.0
2023-09-29 09:55:00,141.38,141.56,141.16,141.24,31000.0,139.268,139.4453,139.0513,139.1301,31000.0
2023-09-29 10:00:00,141.28,141.47,141.03,141.16,43893.0,139.1695,139.3566,138.9232,139.0513,43893.0
2023-09-29 10:05:00,141.2,141.2,140.65,140.78,21104.0,139.0907,139.0907,138.5489,138.677,21104.0
2023-09-29 10:10:00,140.82,140.95,140.62,140.8,25821.0,138.7164,138.8444,138.5193,138.6967,25821.0
2023-09-29 10:15:00,140.79,140.87,140.27,140.41,19748.0,138.6868,138.7656,138.1746,138.3125,19748.0
2023-09-29 10:20:00,140.37,140.55,139.83,139.88,38758.0,138.2731,138.4504,137.7411,137.7904,38758.0
2023-09-29 10:25:00,139.91,140.03,139.75,139.88,23837.0,137.8199,137.9382,137.6623,137.7904,23837.0
2023-09-29 10:30:00,139.84,140.31,139.8,140.1,21331.0,137.751,138.214,137.7116,138.0071,21331.0
2023-09-29 10:35:00,140.14,140.31,140.03,140.26,20032.0,138.0465,138.214,137.9382,138.1647,20032.0
2023-09-29 10:40:00,140.22,140.31,140.09,140.28,17382.0,138.1253,138.214,137.9973,138.1844,17382.0
2023-09-29 10:45:00,140.27,140.47,140.26,140.44,11305.0,138.1746,138.3716,138.1647,138.342,11305.0
2023-09-29 10:50:00,140.42,140.68,140.22,140.65,22013.0,138.3223,138.5784,138.1253,138.5489,22013.0
2023-09-29 10:55:00,140.64,140.64,140.0,140.05,14389.0,138.539,138.539,137.9086,137.9579,14389.0
2023-09-29 11:00:00,140.09,140.18,139.85,139.89,20347.0,137.9973,138.0859,137.7608,137.8002,20347.0
2023-09-29 11:05:00,139.93,140.19,139.88,140.13,24001.0,137.8396,138.0958,137.7904,138.0367,24001.0
2023-09-29 11:10:00,140.15,140.25,140.02,140.04,28039.0,138.0564,138.1549,137.9283,137.948,28039.0
2023-09-29 11:15:00,140.04,140.05,139.67,139.8,25232.0,137.948,137.9579,137.5835,137.7116,25232.0
2023-09-29 11:20:00,139.8,140.13,139.79,140.05,14448.0,137.7116,138.0367,137.7017,137.9579,14448.0
2023-09-29 11:25:00,139.97,139.98,139.35,139.35,23770.0,137.8791,137.8889,137.2683,137.2683,23770.0
2023-09-29 11:30:00,139.39,139.55,139.27,139.33,19701.0,137.3077,137.4653,137.1895,137.2486,19701.0
2023-09-29 11:35:00,139.37,139.38,139.15,139.29,16930.0,137.288,137.2979,137.0713,137.2092,16930.0
2023-09-29 11:40:00,139.22,139.5,139.02,139.19,35879.0,137.1403,137.4161,136.9432,137.1107,35879.0
2023-09-29 11:45:00,139.21,139.28,139.04,139.05,16103.0,137.1304,137.1994,136.9629,136.9728,16103.0
2023-09-29 11:50:00,139.07,139.29,138.9,139.09,19421.0,136.9925,137.2092,136.825,137.0122,19421.0
2023-09-29 11:55:00,139.12,139.43,139.03,139.35,19357.0,137.0417,137.3471,136.9531,137.2683,19357.0
2023-09-29 12:00:00,139.32,139.36,139.19,139.34,15093.0,137.2388,137.2782,137.1107,137.2585,15093.0
2023-09-29 12:05:00,139.32,139.56,139.29,139.47,12814.0,137.2388,137.4752,137.2092,137.3865,12814.0
2023-09-29 12:10:00,139.48,139.52,138.74,138.78,50112.0,137.3964,137.4358,136.6674,136.7068,50112.0
2023-09-29 12:15:00,138.77,139.16,138.76,139.16,14824.0,136.697,137.0812,136.6871,137.0812,14824.0
2023-09-29 12:20:00,139.17,139.51,139.15,139.48,10913.0,137.091,137.4259,137.0713,137.3964,10913.0
2023-09-29 12:25:00,139.52,139.59,139.28,139.28,16370.0,137.4358,137.5047,137.1994,137.1994,16370.0
2023-09-29 12:30:00,139.36,139.48,139.21,139.31,8950.0,137.2782,137.3964,137.1304,137.2289,8950.0
2023-09-29 12:35:00,139.31,139.43,139.14,139.21,11012.0,137.2289,137.3471,137.0614,137.1304,11012.0
2023-09-29 12:40:00,139.19,139.34,138.99,139.02,13496.0,137.1107,137.2585,136.9137,136.9432,13496.0
2023-09-29 12:45:00,139.09,139.19,138.64,138.72,22318.0,137.0122,137.1107,136.5689,136.6477,22318.0
2023-09-29 12:50:00,138.71,138.77,138.59,138.62,16606.0,136.6379,136.697,136.5197,136.5492,16606.0
2023-09-29 12:55:00,138.66,138.85,138.66,138.82,18215.0,136.5886,136.7758,136.5886,136.7462,18215.0
2023-09-29 13:00:00,138.8,138.8,138.35,138.55,27420.0,136.7265,136.7265,136.2833,136.4803,27420.0
2023-09-29 13:05:00,138.53,138.55,138.18,138.39,17848.0,136.4606,136.4803,136.1158,136.3227,17848.0
2023-09-29 13:10:00,138.41,138.49,138.21,138.33,14949.0,136.3424,136.4212,136.1453,136.2635,14949.0
2023-09-29 13:15:00,138.33,138.34,138.15,138.26,20826.0,136.2635,136.2734,136.0862,136.1946,20826.0
2023-09-29 13:20:00,138.28,138.45,138.26,138.31,18210.0,136.2143,136.3818,136.1946,136.2438,18210.0
2023-09-29 13:25:00,138.32,138.57,138.32,138.56,19804.0,136.2537,136.5,136.2537,136.4901,19804.0
2023-09-29 13:30:00,138.56,138.76,138.49,138.52,12246.0,136.4901,136.6871,136.4212,136.4507,12246.0
2023-09-29 13:35:00,138.53,138.65,138.48,138.65,8026.0,136.4606,136.5788,136.4113,136.5788,8026.0
2023-09-29 13:40:00,138.69,138.69,138.53,138.58,12403.0,136.6182,136.6182,136.4606,136.5098,12403.0
2023-09-29 13:45:00,138.57,138.62,138.22,138.29,23566.0,136.5,136.5492,136.1552,136.2241,23566.0
2023-09-29 13:50:00,138.3,138.46,138.17,138.27,11593.0,136.234,136.3916,136.1059,136.2044,11593.0
2023-09-29 13:55:00,138.29,138.46,138.09,138.09,15726.0,136.2241,136.3916,136.0271,136.0271,15726.0
2023-09-29 14:00:00,138.09,138.48,138.07,138.46,18001.0,136.0271,136.4113,136.0074,136.3916,18001.0
2023-09-29 14:05:00,138.47,138.55,138.24,138.31,14658.0,136.4015,136.4803,136.1749,136.2438,14658.0
2023-09-29 14:10:00,138.32,138.56,138.29,138.44,9724.0,136.2537,136.4901,136.2241,136.3719,9724.0
2023-09-29 14:15:00,138.44,138.52,138.23,138.31,10011.0,136.3719,136.4507,136.165,136.2438,10011.0
2023-09-29 14:20:00,138.31,138.58,138.3,138.55,15694.0,136.2438,136.5098,136.234,136.4803,15694.0
2023-09-29 14:25:00,138.59,138.68,138.16,138.19,30639.0,136.5197,136.6083,136.0961,136.1256,30639.0
2023-09-29 14:30:00,138.18,138.4,138.12,138.34,20473.0,136.1158,136.3325,136.0567,136.2734,20473.0
2023-09-29 14:35:00,138.33,138.45,138.28,138.42,11740.0,136.2635,136.3818,136.2143,136.3522,11740.0
2023-09-29 14:40:00,138.44,139.0,138.44,138.89,18495.0,136.3719,136.9235,136.3719,136.8152,18495.0
2023-09-29 14:45:00,138.85,138.92,138.72,138.74,11932.0,136.7758,136.8447,136.6477,136.6674,11932.0
2023-09-29 14:50:00,138.72,138.79,138.64,138.7,9730.0,136.6477,136.7167,136.5689,136.628,9730.0
2023-09-29 14:55:00,138.7,139.09,138.69,138.99,24804.0,136.628,137.0122,136.6182,136.9137,24804.0
2023-09-29 15:00:00,139.0,139.1,138.45,138.55,23452.0,136.9235,137.022,136.3818,136.4803,23452.0
2023-09-29 15:05:00,138.55,138.75,138.53,138.56,19419.0,136.4803,136.6773,136.4606,136.4901,19419.0
2023-09-29 15:10:00,138.55,138.9,138.43,138.58,21229.0,136.4803,136.825,136.3621,136.5098,21229.0
2023-09-29 15:15:00,138.58,138.88,138.56,138.77,23015.0,136.5098,136.8053,136.4901,136.697,23015.0
2023-09-29 15:20:00,138.79,138.82,138.63,138.7,28948.0,136.7167,136.7462,136.5591,136.628,28948.0
2023-09-29 15:25:00,138.71,138.74,138.49,138.68,23728.0,136.6379,136.6674,136.4212,136.6083,23728.0
2023-09-29 15:30:00,138.67,138.7,138.47,138.48,32292.0,136.5985,136.628,136.4015,136.4113,32292.0
2023-09-29 15:35:00,138.45,138.7,138.4,138.6,30821.0,136.3818,136.628,136.3325,136.5295,30821.0
2023-09-29 15:40:00,138.6,138.68,138.4,138.44,40127.0,136.5295,136.6083,136.3325,136.3719,40127.0
2023-09-29 15:45:00,138.45,138.83,138.44,138.8,38764.0,136.3818,136.7561,136.3719,136.7265,38764.0
2023-09-29 15:50:00,138.79,139.24,138.59,138.8,89997.0,136.7167,137.16,136.5197,136.7265,89997.0
2023-09-29 15:55:00,138.77,138.81,138.24,138.43,225651.0,136.697,136.7364,136.1749,136.3621,225651.0
2023-10-02 09:30:00,138.86,139.9,138.58,139.72,55402.0,136.7856,137.8101,136.5098,137.6328,55402.0
2023-10-02 09:35:00,139.76,140.41,139.68,140.36,26103.0,137.6722,138.3125,137.5934,138.2632,26103.0
2023-10-02 09:40:00,140.42,140.57,140.21,140.35,22365.0,138.3223,138.4701,138.1155,138.2534,22365.0
2023-10-02 09:45:00,140.29,140.32,139.98,140.06,30189.0,138.1943,138.2238,137.8889,137.9677,30189.0
2023-10-02 09:50:00,140.1,140.18,139.85,140.17,20394.0,138.0071,138.0859,137.7608,138.0761,20394.0
2023-10-02 09:55:00,140.19,140.43,140.19,140.31,12117.0,138.0958,138.3322,138.0958,138.214,12117.0
2023-10-02 10:00:00,140.27,141.02,140.09,140.93,36944.0,138.1746,138.9134,137.9973,138.8247,36944.0
2023-10-02 10:05:00,140.89,141.0,140.74,140.87,33502.0,138.7853,138.8937,138.6375,138.7656,33502.0
2023-10-02 10:10:00,140.85,140.93,140.24,140.24,37618.0,138.7459,138.8247,138.145,138.145,37618.0
2023-10-02 10:15:00,140.26,140.58,140.16,140.17,32931.0,138.1647,138.4799,138.0662,138.0761,32931.0
2023-10-02 10:20:00,140.28,140.6,140.09,140.6,25767.0,138.1844,138.4996,137.9973,138.4996,25767.0
2023-10-02 10:25:00,140.61,140.75,140.15,140.19,34691.0,138.5095,138.6474,138.0564,138.0958,34691.0
2023-10-02 10:30:00,140.23,140.55,140.01,140.44,52324.0,138.1352,138.4504,137.9185,138.342,52324.0
2023-10-02 10:35:00,140.44,140.5,140.12,140.2,26239.0,138.342,138.4011,138.0268,138.1056,26239.0
2023-10-02 10:40:00,140.26,140.38,140.01,140.2,23479.0,138.1647,138.2829,137.9185,138.1056,23479.0
2023-10-02 10:45:00,140.26,140.36,140.1,140.33,18668.0,138.1647,138.2632,138.0071,138.2337,18668.0
2023-10-02 10:50:00,140.31,140.5,140.1,140.11,14243.0,138.214,138.4011,138.0071,138.017,14243.0
2023-10-02 10:55:00,140.07,140.13,139.88,140.02,36891.0,137.9776,138.0367,137.7904,137.9283,36891.0
2023-10-02 11:00:00,140.03,140.57,140.02,140.45,15333.0,137.9382,138.4701,137.9283,138.3519,15333.0
2023-10-02 11:05:00,140.44,140.49,140.21,140.27,14636.0,138.342,138.3913,138.1155,138.1746,14636.0
2023-10-02 11:10:00,140.28,140.81,140.28,140.77,13440.0,138.1844,138.7065,138.1844,138.6671,13440.0
2023-10-02 11:15:00,140.76,141.0,140.74,140.94,22986.0,138.6572,138.8937,138.6375,138.8346,22986.0
2023-10-02 11:20:00,140.94,141.39,140.86,141.36,33037.0,138.8346,139.2778,138.7558,139.2483,33037.0
2023-10-02 11:25:00,141.39,141.41,141.17,141.31,11199.0,139.2778,139.2975,139.0611,139.199,11199.0
2023-10-02 11:30:00,141.39,141.4,141.0,141.05,18581.0,139.2778,139.2877,138.8937,138.9429,18581.0
2023-10-02 11:35:00,141.03,141.05,140.53,140.59,16476.0,138.9232,138.9429,138.4307,138.4898,16476.0
2023-10-02 11:40:00,140.51,140.66,140.2,140.21,13376.0,138.411,138.5587,138.1056,138.1155,13376.0
2023-10-02 11:45:00,140.21,140.24,140.0,140.05,29893.0,138.1155,138.145,137.9086,137.9579,29893.0
2023-10-02 11:50:00,140.03,140.3,139.81,139.94,31956.0,137.9382,138.2041,137.7214,137.8495,31956.0
2023-10-02 11:55:00,139.94,140.14,139.91,140.05,35151.0,137.8495,138.0465,137.8199,137.9579,35151.0
2023-10-02 12:00:00,140.05,140.15,139.85,139.97,27109.0,137.9579,138.0564,137.7608,137.8791,27109.0
2023-10-02 12:05:00,139.97,140.02,139.71,139.78,29901.0,137.8791,137.9283,137.6229,137.6919,29901.0
2023-10-02 12:10:00,139.78,140.16,139.7,140.16,21031.0,137.6919,138.0662,137.6131,138.0662,21031.0
2023-10-02 12:15:00,140.16,140.24,139.86,139.86,23123.0,138.0662,138.145,137.7707,137.7707,23123.0
2023-10-02 12:20:00,139.9,140.13,139.86,140.08,13938.0,137.8101,138.0367,137.7707,137.9874,13938.0
2023-10-02 12:25:00,140.08,140.15,139.76,139.89,18550.0,137.9874,138.0564,137.6722,137.8002,18550.0
2023-10-02 12:30:00,139.9,139.99,139.72,139.92,30357.0,137.8101,137.8988,137.6328,137.8298,30357.0
2023-10-02 12:35:00,139.92,140.07,139.74,139.85,10168.0,137.8298,137.9776,137.6525,137.7608,10168.0
2023-10-02 12:40:00,139.84,139.99,139.81,139.88,10202.0,137.751,137.8988,137.7214,137.7904,10202.0
2023-10-02 12:45:00,139.88,139.93,139.48,139.49,29115.0,137.7904,137.8396,137.3964,137.4062,29115.0
2023-10-02 12:50:00,139.52,139.56,139.36,139.47,31403.0,137.4358,137.4752,137.2782,137.3865,31403.0
2023-10-02 12:55:00,139.46,139.67,139.46,139.61,10725.0,137.3767,137.5835,137.3767,137.5244,10725.0
2023-10-02 13:00:00,139.62,139.79,139.53,139.65,15924.0,137.5343,137.7017,137.4456,137.5638,15924.0
2023-10-02 13:05:00,139.62,139.69,139.42,139.57,15189.0,137.5343,137.6032,137.3373,137.485,15189.0
2023-10-02 13:10:00,139.58,139.58,139.35,139.4,9388.0,137.4949,137.4949,137.2683,137.3176,9388.0
2023-10-02 13:15:00,139.41,139.78,139.41,139.69,12829.0,137.3274,137.6919,137.3274,137.6032,12829.0
2023-10-02 13:20:00,139.69,139.88,139.65,139.84,42763.0,137.6032,137.7904,137.5638,137.751,42763.0
2023-10-02 13:25:00,139.84,139.92,139.76,139.81,22488.0,137.751,137.8298,137.6722,137.7214,22488.0
2023-10-02 13:30:00,139.82,139.98,139.72,139.72,14770.0,137.7313,137.8889,137.6328,137.6328,14770.0
2023-10-02 13:35:00,139.73,139.87,139.71,139.74,12459.0,137.6426,137.7805,137.6229,137.6525,12459.0
2023-10-02 13:40:00,139.72,139.97,139.72,139.85,14703.0,137.6328,137.8791,137.6328,137.7608,14703.0
2023-10-02 13:45:00,139.87,139.97,139.81,139.86,13008.0,137.7805,137.8791,137.7214,137.7707,13008.0
2023-10-02 13:50:00,139.84,140.05,139.81,139.99,12183.0,137.751,137.9579,137.7214,137.8988,12183.0
2023-10-02 13:55:00,140.0,140.02,139.74,139.79,9835.0,137.9086,137.9283,137.6525,137.7017,9835.0
2023-10-02 14:00:00,139.78,139.84,139.55,139.56,19706.0,137.6919,137.751,137.4653,137.4752,19706.0
2023-10-02 14:05:00,139.56,139.58,137.26,137.67,211998.0,137.4752,137.4949,135.2095,135.6134,211998.0
2023-10-02 14:10:00,137.63,138.91,137.27,138.75,172170.0,135.574,136.8349,135.2194,136.6773,172170.0
2023-10-02 14:15:00,138.81,138.82,138.05,138.06,44139.0,136.7364,136.7462,135.9877,135.9976,44139.0
2023-10-02 14:20:00,138.09,138.09,137.26,137.69,89993.0,136.0271,136.0271,135.2095,135.6331,89993.0
2023-10-02 14:25:00,137.74,137.83,137.39,137.39,38234.0,135.6824,135.771,135.3376,135.3376,38234.0
2023-10-02 14:30:00,137.42,137.81,137.41,137.81,42208.0,135.3671,135.7513,135.3573,135.7513,42208.0
2023-10-02 14:35:00,137.83,138.07,137.81,137.91,35758.0,135.771,136.0074,135.7513,135.8498,35758.0
2023-10-02 14:40:00,137.89,137.99,137.73,137.91,29741.0,135.8301,135.9286,135.6725,135.8498,29741.0
2023-10-02 14:45:00,137.9,138.25,137.89,138.25,27410.0,135.84,136.1847,135.8301,136.1847,27410.0
2023-10-02 14:50:00,138.25,138.58,138.19,138.39,35118.0,136.1847,136.5098,136.1256,136.3227,35118.0
2023-10-02 14:55:00,138.39,138.55,138.26,138.52,26798.0,136.3227,136.4803,136.1946,136.4507,26798.0
2023-10-02 15:00:00,138.49,138.59,138.1,138.22,40345.0,136.4212,136.5197,136.037,136.1552,40345.0
2023-10-02 15:05:00,138.22,138.42,138.07,138.41,18833.0,136.1552,136.3522,136.0074,136.3424,18833.0
2023-10-02 15:10:00,138.43,138.7,138.32,138.39,28167.0,136.3621,136.628,136.2537,136.3227,28167.0
2023-10-02 15:15:00,138.4,138.62,138.33,138.5,49728.0,136.3325,136.5492,136.2635,136.431,49728.0
2023-10-02 15:20:00,138.48,138.98,138.43,138.95,31955.0,136.4113,136.9038,136.3621,136.8743,31955.0
2023-10-02 15:25:00,138.95,139.01,138.77,138.87,21276.0,136.8743,136.9334,136.697,136.7955,21276.0
2023-10-02 15:30:00,138.86,139.19,138.81,139.0,71062.0,136.7856,137.1107,136.7364,136.9235,71062.0
2023-10-02 15:35:00,139.02,139.02,138.84,138.97,40042.0,136.9432,136.9432,136.7659,136.894,40042.0
2023-10-02 15:40:00,138.97,139.11,138.9,139.07,60654.0,136.894,137.0319,136.825,136.9925,60654.0
2023-10-02 15:45:00,139.05,139.27,139.03,139.05,51938.0,136.9728,137.1895,136.9531,136.9728,51938.0
2023-10-02 15:50:00,139.03,139.18,138.86,139.18,67074.0,136.9531,137.1009,136.7856,137.1009,67074.0
2023-10-02 15:55:00,139.23,139.56,139.19,139.55,206353.0,137.1501,137.4752,137.1107,137.4653,206353.0
2023-10-03 09:30:00,138.68,139.15,138.16,139.07,149601.0,136.6083,137.0713,136.0961,136.9925,149601.0
2023-10-03 09:35:00,139.09,139.78,138.91,139.62,90667.0,137.0122,137.6919,136.8349,137.5343,90667.0
2023-10-03 09:40:00,139.65,140.01,139.32,139.49,50500.0,137.5638,137.9185,137.2388,137.4062,50500.0
2023-10-03 09:45:00,139.49,139.8,139.07,139.73,37839.0,137.4062,137.7116,136.9925,137.6426,37839.0
2023-10-03 09:50:00,139.75,139.96,139.49,139.83,114685.0,137.6623,137.8692,137.4062,137.7411,114685.0
2023-10-03 09:55:00,139.83,139.99,139.35,139.44,65568.0,137.7411,137.8988,137.2683,137.357,65568.0
2023-10-03 10:00:00,139.46,139.46,138.28,138.29,51964.0,137.3767,137.3767,136.2143,136.2241,51964.0
2023-10-03 10:05:00,138.28,138.46,138.08,138.14,55812.0,136.2143,136.3916,136.0173,136.0764,55812.0
2023-10-03 10:10:00,138.17,138.72,137.86,138.42,171559.0,136.1059,136.6477,135.8006,136.3522,171559.0
2023-10-03 10:15:00,138.41,138.41,137.89,138.22,47833.0,136.3424,136.3424,135.8301,136.1552,47833.0
2023-10-03 10:20:00,138.17,138.41,137.77,137.91,32911.0,136.1059,136.3424,135.7119,135.8498,32911.0
2023-10-03 10:25:00,137.91,138.41,137.86,137.88,88505.0,135.8498,136.3424,135.8006,135.8203,88505.0
2023-10-03 10:30:00,137.85,138.33,137.78,138.2,26359.0,135.7907,136.2635,135.7218,136.1355,26359.0
2023-10-03 10:35:00,138.24,138.41,137.58,137.61,25716.0,136.1749,136.3424,135.5248,135.5543,25716.0
2023-10-03 10:40:00,137.55,138.02,137.55,137.9,19640.0,135.4952,135.9582,135.4952,135.84,19640.0
2023-10-03 10:45:00,137.89,138.0,137.41,137.58,23345.0,135.8301,135.9385,135.3573,135.5248,23345.0
2023-10-03 10:50:00,137.56,137.68,137.33,137.34,35636.0,135.5051,135.6233,135.2785,135.2883,35636.0
2023-10-03 10:55:00,137.33,137.52,136.9,136.9,46680.0,135.2785,135.4657,134.8549,134.8549,46680.0
2023-10-03 11:00:00,136.87,136.91,136.51,136.84,57933.0,134.8254,134.8648,134.4707,134.7958,57933.0
2023-10-03 11:05:00,136.86,136.94,136.69,136.9,37597.0,134.8155,134.8943,134.648,134.8549,37597.0
2023-10-03 11:10:00,136.92,137.17,136.8,137.13,63049.0,134.8746,135.1209,134.7564,135.0815,63049.0
2023-10-03 11:15:00,137.13,137.25,137.01,137.2,43794.0,135.0815,135.1997,134.9633,135.1504,43794.0
2023-10-03 11:20:00,137.16,137.45,137.16,137.31,21771.0,135.111,135.3967,135.111,135.2588,21771.0
2023-10-03 11:25:00,137.27,137.62,137.2,137.58,11611.0,135.2194,135.5642,135.1504,135.5248,11611.0
2023-10-03 11:30:00,137.55,137.78,137.33,137.38,27861.0,135.4952,135.7218,135.2785,135.3277,27861.0
2023-10-03 11:35:00,137.38,137.45,137.1,137.27,18104.0,135.3277,135.3967,135.0519,135.2194,18104.0
2023-10-03 11:40:00,137.37,137.59,137.32,137.44,21003.0,135.3179,135.5346,135.2686,135.3868,21003.0
2023-10-03 11:45:00,137.41,137.57,137.35,137.52,7627.0,135.3573,135.5149,135.2982,135.4657,7627.0
2023-10-03 11:50:00,137.47,137.47,137.08,137.17,13667.0,135.4164,135.4164,135.0322,135.1209,13667.0
2023-10-03 11:55:00,137.14,137.3,136.96,137.23,20400.0,135.0913,135.2489,134.914,135.18,20400.0
2023-10-03 12:00:00,137.27,137.6,137.24,137.58,11761.0,135.2194,135.5445,135.1898,135.5248,11761.0
2023-10-03 12:05:00,137.5,137.55,137.33,137.34,6385.0,135.4459,135.4952,135.2785,135.2883,6385.0
2023-10-03 12:10:00,137.34,137.5,137.31,137.49,5293.0,135.2883,135.4459,135.2588,135.4361,5293.0
2023-10-03 12:15:00,137.49,137.78,137.39,137.76,11400.0,135.4361,135.7218,135.3376,135.7021,11400.0
2023-10-03 12:20:00,137.75,137.82,137.5,137.63,9330.0,135.6922,135.7612,135.4459,135.574,9330.0
2023-10-03 12:25:00,137.61,137.91,137.56,137.76,8648.0,135.5543,135.8498,135.5051,135.7021,8648.0
2023-10-03 12:30:00,137.7,137.79,137.55,137.55,5345.0,135.643,135.7316,135.4952,135.4952,5345.0
2023-10-03 12:35:00,137.5,137.55,137.38,137.53,8386.0,135.4459,135.4952,135.3277,135.4755,8386.0
2023-10-03 12:40:00,137.53,137.69,137.35,137.35,10030.0,135.4755,135.6331,135.2982,135.2982,10030.0
2023-10-03 12:45:00,137.38,137.51,137.34,137.49,9156.0,135.3277,135.4558,135.2883,135.4361,9156.0
2023-10-03 12:50:00,137.44,137.53,137.29,137.29,7909.0,135.3868,135.4755,135.2391,135.2391,7909.0
2023-10-03 12:55:00,137.32,137.53,137.21,137.37,9071.0,135.2686,135.4755,135.1603,135.3179,9071.0
2023-10-03 13:00:00,137.37,137.66,137.37,137.62,9828.0,135.3179,135.6036,135.3179,135.5642,9828.0
2023-10-03 13:05:00,137.62,137.7,137.26,137.26,10499.0,135.5642,135.643,135.2095,135.2095,10499.0
2023-10-03 13:10:00,137.29,137.29,137.13,137.23,8190.0,135.2391,135.2391,135.0815,135.18,8190.0
2023-10-03 13:15:00,137.26,137.27,137.02,137.08,27293.0,135.2095,135.2194,134.9731,135.0322,27293.0
2023-10-03 13:20:00,137.05,137.05,136.87,137.0,19703.0,135.0027,135.0027,134.8254,134.9534,19703.0
2023-10-03 13:25:00,136.96,137.03,136.63,136.76,20110.0,134.914,134.983,134.5889,134.717,20110.0
2023-10-03 13:30:00,136.78,136.83,136.62,136.74,22630.0,134.7367,134.786,134.5791,134.6973,22630.0
2023-10-03 13:35:00,136.74,136.74,136.46,136.48,17040.0,134.6973,134.6973,134.4215,134.4412,17040.0
2023-10-03 13:40:00,136.48,136.68,136.47,136.64,9915.0,134.4412,134.6382,134.4313,134.5988,9915.0
2023-10-03 13:45:00,136.66,136.76,136.46,136.53,26007.0,134.6185,134.717,134.4215,134.4904,26007.0
2023-10-03 13:50:00,136.56,136.67,136.49,136.66,13993.0,134.52,134.6283,134.451,134.6185,13993.0
2023-10-03 13:55:00,136.61,136.64,136.43,136.52,9936.0,134.5692,134.5988,134.3919,134.4806,9936.0
2023-10-03 14:00:00,136.45,136.56,136.39,136.48,22909.0,134.4116,134.52,134.3525,134.4412,22909.0
2023-10-03 14:05:00,136.55,136.55,136.24,136.28,85086.0,134.5101,134.5101,134.2048,134.2442,85086.0
2023-10-03 14:10:00,136.32,136.45,136.31,136.34,15895.0,134.2836,134.4116,134.2737,134.3033,15895.0
2023-10-03 14:15:00,136.33,136.33,136.01,136.2,13640.0,134.2934,134.2934,133.9782,134.1654,13640.0
2023-10-03 14:20:00,136.25,136.37,136.15,136.26,14870.0,134.2146,134.3328,134.1161,134.2245,14870.0
2023-10-03 14:25:00,136.25,136.3,136.06,136.19,15426.0,134.2146,134.2639,134.0275,134.1555,15426.0
2023-10-03 14:30:00,136.15,136.5,136.13,136.49,29089.0,134.1161,134.4609,134.0964,134.451,29089.0
2023-10-03 14:35:00,136.5,136.68,136.47,136.66,20217.0,134.4609,134.6382,134.4313,134.6185,20217.0
2023-10-03 14:40:00,136.66,136.69,136.54,136.66,11535.0,134.6185,134.648,134.5003,134.6185,11535.0
2023-10-03 14:45:00,136.66,136.72,136.53,136.66,13440.0,134.6185,134.6776,134.4904,134.6185,13440.0
2023-10-03 14:50:00,136.66,136.77,136.41,136.52,23922.0,134.6185,134.7269,134.3722,134.4806,23922.0
2023-10-03 14:55:00,136.51,136.51,136.19,136.24,55793.0,134.4707,134.4707,134.1555,134.2048,55793.0
2023-10-03 15:00:00,136.23,136.67,136.15,136.56,40396.0,134.1949,134.6283,134.1161,134.52,40396.0
2023-10-03 15:05:00,136.57,136.58,135.98,136.08,59871.0,134.5298,134.5397,133.9487,134.0472,59871.0
2023-10-03 15:10:00,136.09,136.11,135.91,136.08,34624.0,134.057,134.0767,133.8797,134.0472,34624.0
2023-10-03 15:15:00,136.08,136.27,135.97,136.2,44306.0,134.0472,134.2343,133.9388,134.1654,44306.0
2023-10-03 15:20:00,136.19,136.4,136.18,136.28,45129.0,134.1555,134.3624,134.1457,134.2442,45129.0
2023-10-03 15:25:00,136.28,136.29,135.82,135.85,39098.0,134.2442,134.254,133.791,133.8206,39098.0
2023-10-03 15:30:00,135.83,136.02,135.54,135.54,44161.0,133.8009,133.9881,133.5152,133.5152,44161.0
2023-10-03 15:35:00,135.53,135.72,135.43,135.55,61234.0,133.5054,133.6925,133.4069,133.5251,61234.0
2023-10-03 15:40:00,135.58,136.06,135.5,135.93,60940.0,133.5546,134.0275,133.4758,133.8994,60940.0
2023-10-03 15:45:00,135.94,135.99,135.75,135.95,58170.0,133.9093,133.9585,133.7221,133.9191,58170.0
2023-10-03 15:50:00,135.95,136.23,135.92,136.17,142674.0,133.9191,134.1949,133.8896,134.1358,142674.0
2023-10-03 15:55:00,136.17,136.74,136.15,136.72,285872.0,134.1358,134.6973,134.1161,134.6776,285872.0
2023-10-04 09:30:00,137.81,138.11,137.53,137.59,63364.0,135.7513,136.0468,135.4755,135.5346,63364.0
2023-10-04 09:35:00,137.66,138.11,137.61,137.87,32015.0,135.6036,136.0468,135.5543,135.8104,32015.0
2023-10-04 09:40:00,137.89,138.12,137.71,138.04,108660.0,135.8301,136.0567,135.6528,135.9779,108660.0
2023-10-04 09:45:00,138.07,138.5,137.89,138.3,53547.0,136.0074,136.431,135.8301,136.234,53547.0
2023-10-04 09:50:00,138.31,138.65,137.95,138.6,31635.0,136.2438,136.5788,135.8892,136.5295,31635.0
2023-10-04 09:55:00,138.59,138.85,138.4,138.83,165506.0,136.5197,136.7758,136.3325,136.7561,165506.0
2023-10-04 10:00:00,138.76,138.86,137.95,138.01,49621.0,136.6871,136.7856,135.8892,135.9483,49621.0
2023-10-04 10:05:00,138.01,138.36,137.97,138.18,22433.0,135.9483,136.2931,135.9089,136.1158,22433.0
2023-10-04 10:10:00,138.22,138.56,138.21,138.46,19088.0,136.1552,136.4901,136.1453,136.3916,19088.0
2023-10-04 10:15:00,138.47,138.47,138.05,138.31,23116.0,136.4015,136.4015,135.9877,136.2438,23116.0
2023-10-04 10:20:00,138.31,138.31,137.27,137.3,46098.0,136.2438,136.2438,135.2194,135.2489,46098.0
2023-10-04 10:25:00,137.37,137.57,136.97,136.99,17818.0,135.3179,135.5149,134.9239,134.9436,17818.0
2023-10-04 10:30:00,137.02,137.64,137.02,137.64,35939.0,134.9731,135.5839,134.9731,135.5839,35939.0
2023-10-04 10:35:00,137.6,137.98,137.59,137.95,19478.0,135.5445,135.9188,135.5346,135.8892,19478.0
2023-10-04 10:40:00,137.94,138.37,137.94,138.16,81193.0,135.8794,136.303,135.8794,136.0961,81193.0
2023-10-04 10:45:00,138.23,138.33,137.39,137.42,27249.0,136.165,136.2635,135.3376,135.3671,27249.0
2023-10-04 10:50:00,137.46,137.79,137.43,137.47,19760.0,135.4065,135.7316,135.377,135.4164,19760.0
2023-10-04 10:55:00,137.51,137.65,137.44,137.61,14884.0,135.4558,135.5937,135.3868,135.5543,14884.0
2023-10-04 11:00:00,137.59,137.83,137.39,137.72,22006.0,135.5346,135.771,135.3376,135.6627,22006.0
2023-10-04 11:05:00,137.72,137.8,137.57,137.63,27130.0,135.6627,135.7415,135.5149,135.574,27130.0
2023-10-04 11:10:00,137.63,137.95,137.63,137.94,18023.0,135.574,135.8892,135.574,135.8794,18023.0
2023-10-04 11:15:00,137.94,138.39,137.87,138.37,20285.0,135.8794,136.3227,135.8104,136.303,20285.0
2023-10-04 11:20:00,138.39,138.66,138.23,138.26,48194.0,136.3227,136.5886,136.165,136.1946,48194.0
2023-10-04 11:25:00,138.26,138.59,138.26,138.54,17451.0,136.1946,136.5197,136.1946,136.4704,17451.0
2023-10-04 11:30:00,138.52,138.63,138.41,138.55,24171.0,136.4507,136.5591,136.3424,136.4803,24171.0
2023-10-04 11:35:00,138.56,138.86,138.49,138.77,39297.0,136.4901,136.7856,136.4212,136.697,39297.0
2023-10-04 11:40:00,138.81,138.88,138.47,138.68,21083.0,136.7364,136.8053,136.4015,136.6083,21083.0
2023-10-04 11:45:00,138.67,138.82,138.42,138.71,40067.0,136.5985,136.7462,136.3522,136.6379,40067.0
2023-10-04 11:50:00,138.71,138.77,138.49,138.66,14200.0,136.6379,136.697,136.4212,136.5886,14200.0
2023-10-04 11:55:00,138.7,139.04,138.63,138.94,13569.0,136.628,136.9629,136.5591,136.8644,13569.0
2023-10-04 12:00:00,138.95,138.95,138.44,138.46,14959.0,136.8743,136.8743,136.3719,136.3916,14959.0
2023-10-04 12:05:00,138.44,138.5,138.29,138.33,45782.0,136.3719,136.431,136.2241,136.2635,45782.0
2023-10-04 12:10:00,138.32,138.45,138.11,138.19,16966.0,136.2537,136.3818,136.0468,136.1256,16966.0
2023-10-04 12:15:00,138.18,138.35,138.15,138.28,10065.0,136.1158,136.2833,136.0862,136.2143,10065.0
2023-10-04 12:20:00,138.3,138.43,138.16,138.17,13898.0,136.234,136.3621,136.0961,136.1059,13898.0
2023-10-04 12:25:00,138.19,138.54,138.19,138.53,17635.0,136.1256,136.4704,136.1256,136.4606,17635.0
2023-10-04 12:30:00,138.66,138.81,138.52,138.81,12453.0,136.5886,136.7364,136.4507,136.7364,12453.0
2023-10-04 12:35:00,138.83,138.99,138.61,138.86,47287.0,136.7561,136.9137,136.5394,136.7856,47287.0
2023-10-04 12:40:00,138.87,139.04,138.78,138.78,22727.0,136.7955,136.9629,136.7068,136.7068,22727.0
2023-10-04 12:45:00,138.81,139.0,138.77,138.99,13310.0,136.7364,136.9235,136.697,136.9137,13310.0
2023-10-04 12:50:00,138.97,139.04,138.78,138.82,16827.0,136.894,136.9629,136.7068,136.7462,16827.0
2023-10-04 12:55:00,138.81,138.88,138.66,138.77,9531.0,136.7364,136.8053,136.5886,136.697,9531.0
2023-10-04 13:00:00,138.74,138.8,138.59,138.59,5857.0,136.6674,136.7265,136.5197,136.5197,5857.0
2023-10-04 13:05:00,138.59,138.75,138.59,138.72,4216.0,136.5197,136.6773,136.5197,136.6477,4216.0
2023-10-04 13:10:00,138.74,138.79,138.5,138.5,10997.0,136.6674,136.7167,136.431,136.431,10997.0
2023-10-04 13:15:00,138.49,138.69,138.43,138.44,9849.0,136.4212,136.6182,136.3621,136.3719,9849.0
2023-10-04 13:20:00,138.45,138.48,138.23,138.28,14629.0,136.3818,136.4113,136.165,136.2143,14629.0
2023-10-04 13:25:00,138.28,138.33,138.14,138.14,10868.0,136.2143,136.2635,136.0764,136.0764,10868.0
2023-10-04 13:30:00,138.13,138.35,138.02,138.21,164516.0,136.0665,136.2833,135.9582,136.1453,164516.0
2023-10-04 13:35:00,138.2,138.34,138.19,138.3,17750.0,136.1355,136.2734,136.1256,136.234,17750.0
2023-10-04 13:40:00,138.3,138.41,138.13,138.38,16147.0,136.234,136.3424,136.0665,136.3128,16147.0
2023-10-04 13:45:00,138.4,138.41,138.25,138.36,12596.0,136.3325,136.3424,136.1847,136.2931,12596.0
2023-10-04 13:50:00,138.38,138.38,137.94,138.05,57184.0,136.3128,136.3128,135.8794,135.9877,57184.0
2023-10-04 13:55:00,138.03,138.22,137.98,138.1,83667.0,135.968,136.1552,135.9188,136.037,83667.0
2023-10-04 14:00:00,138.09,138.36,138.02,138.35,28070.0,136.0271,136.2931,135.9582,136.2833,28070.0
2023-10-04 14:05:00,138.4,138.42,138.13,138.19,12325.0,136.3325,136.3522,136.0665,136.1256,12325.0
2023-10-04 14:10:00,138.18,138.41,138.16,138.38,16182.0,136.1158,136.3424,136.0961,136.3128,16182.0
2023-10-04 14:15:00,138.4,138.57,138.39,138.56,15320.0,136.3325,136.5,136.3227,136.4901,15320.0
2023-10-04 14:20:00,138.57,138.58,138.12,138.19,17489.0,136.5,136.5098,136.0567,136.1256,17489.0
2023-10-04 14:25:00,138.21,138.52,138.21,138.5,15806.0,136.1453,136.4507,136.1453,136.431,15806.0
2023-10-04 14:30:00,138.52,138.69,138.46,138.47,17366.0,136.4507,136.6182,136.3916,136.4015,17366.0
2023-10-04 14:35:00,138.44,138.62,138.32,138.62,10147.0,136.3719,136.5492,136.2537,136.5492,10147.0
2023-10-04 14:40:00,138.61,139.01,138.6,138.95,25871.0,136.5394,136.9334,136.5295,136.8743,25871.0
2023-10-04 14:45:00,138.95,138.95,138.64,138.64,28013.0,136.8743,136.8743,136.5689,136.5689,28013.0
2023-10-04 14:50:00,138.64,138.74,138.56,138.63,18032.0,136.5689,136.6674,136.4901,136.5591,18032.0
2023-10-04 14:55:00,138.61,138.84,138.57,138.77,20322.0,136.5394,136.7659,136.5,136.697,20322.0
2023-10-04 15:00:00,138.76,138.82,138.62,138.62,28003.0,136.6871,136.7462,136.5492,136.5492,28003.0
2023-10-04 15:05:00,138.67,138.82,138.59,138.8,16170.0,136.5985,136.7462,136.5197,136.7265,16170.0
2023-10-04 15:10:00,138.8,139.23,138.77,139.18,44260.0,136.7265,137.1501,136.697,137.1009,44260.0
2023-10-04 15:15:00,139.18,139.43,139.13,139.14,40689.0,137.1009,137.3471,137.0516,137.0614,40689.0
2023-10-04 15:20:00,139.14,139.22,138.98,139.22,67276.0,137.0614,137.1403,136.9038,137.1403,67276.0
2023-10-04 15:25:00,139.21,139.29,138.88,139.0,64286.0,137.1304,137.2092,136.8053,136.9235,64286.0
2023-10-04 15:30:00,139.0,139.38,138.99,139.32,38029.0,136.9235,137.2979,136.9137,137.2388,38029.0
2023-10-04 15:35:00,139.33,139.56,139.32,139.44,36767.0,137.2486,137.4752,137.2388,137.357,36767.0
2023-10-04 15:40:00,139.43,139.5,139.3,139.35,41036.0,137.3471,137.4161,137.2191,137.2683,41036.0
2023-10-04 15:45:00,139.33,139.54,139.32,139.35,36009.0,137.2486,137.4555,137.2388,137.2683,36009.0
2023-10-04 15:50:00,139.32,139.6,139.06,139.5,100874.0,137.2388,137.5146,136.9826,137.4161,100874.0
2023-10-04 15:55:00,139.49,139.61,139.26,139.27,380737.0,137.4062,137.5244,137.1797,137.1895,380737.0
2023-10-05 09:30:00,139.45,140.13,139.16,139.83,108546.0,137.3668,138.0367,137.0812,137.7411,108546.0
2023-10-05 09:35:00,139.84,140.15,139.71,139.95,36778.0,137.751,138.0564,137.6229,137.8593,36778.0
2023-10-05 09:40:00,139.99,140.07,139.61,139.76,140701.0,137.8988,137.9776,137.5244,137.6722,140701.0
2023-10-05 09:45:00,139.77,139.86,139.53,139.65,44102.0,137.682,137.7707,137.4456,137.5638,44102.0
2023-10-05 09:50:00,139.65,139.76,138.93,138.94,53826.0,137.5638,137.6722,136.8546,136.8644,53826.0
2023-10-05 09:55:00,138.93,139.29,138.9,139.29,48443.0,136.8546,137.2092,136.825,137.2092,48443.0
2023-10-05 10:00:00,139.29,139.29,138.31,138.35,26274.0,137.2092,137.2092,136.2438,136.2833,26274.0
2023-10-05 10:05:00,138.31,138.31,137.89,138.18,28089.0,136.2438,136.2438,135.8301,136.1158,28089.0
2023-10-05 10:10:00,138.2,138.33,138.11,138.33,20832.0,136.1355,136.2635,136.0468,136.2635,20832.0
2023-10-05 10:15:00,138.3,138.3,137.94,138.16,18626.0,136.234,136.234,135.8794,136.0961,18626.0
2023-10-05 10:20:00,138.13,138.2,137.86,138.01,29189.0,136.0665,136.1355,135.8006,135.9483,29189.0
2023-10-05 10:25:00,138.09,138.83,138.08,138.78,18471.0,136.0271,136.7561,136.0173,136.7068,18471.0
2023-10-05 10:30:00,138.76,138.98,138.59,138.76,21055.0,136.6871,136.9038,136.5197,136.6871,21055.0
2023-10-05 10:35:00,138.79,138.83,137.94,137.96,25059.0,136.7167,136.7561,135.8794,135.8991,25059.0
2023-10-05 10:40:00,138.02,138.12,137.78,138.04,29489.0,135.9582,136.0567,135.7218,135.9779,29489.0
2023-10-05 10:45:00,138.04,138.24,138.0,138.1,32448.0,135.9779,136.1749,135.9385,136.037,32448.0
2023-10-05 10:50:00,138.11,138.54,138.02,138.5,23643.0,136.0468,136.4704,135.9582,136.431,23643.0
2023-10-05 10:55:00,138.54,138.62,138.28,138.39,23678.0,136.4704,136.5492,136.2143,136.3227,23678.0
2023-10-05 11:00:00,138.4,138.66,138.2,138.47,19076.0,136.3325,136.5886,136.1355,136.4015,19076.0
2023-10-05 11:05:00,138.44,138.65,138.36,138.51,21362.0,136.3719,136.5788,136.2931,136.4409,21362.0
2023-10-05 11:10:00,138.56,138.71,138.48,138.56,13850.0,136.4901,136.6379,136.4113,136.4901,13850.0
2023-10-05 11:15:00,138.53,138.74,138.35,138.39,15569.0,136.4606,136.6674,136.2833,136.3227,15569.0
2023-10-05 11:20:00,138.42,138.81,138.41,138.78,13492.0,136.3522,136.7364,136.3424,136.7068,13492.0
2023-10-05 11:25:00,138.77,138.77,138.51,138.56,79660.0,136.697,136.697,136.4409,136.4901,79660.0
2023-10-05 11:30:00,138.5,138.59,138.27,138.43,14770.0,136.431,136.5197,136.2044,136.3621,14770.0
2023-10-05 11:35:00,138.44,138.75,138.44,138.63,10876.0,136.3719,136.6773,136.3719,136.5591,10876.0
2023-10-05 11:40:00,138.66,138.73,138.55,138.57,23313.0,136.5886,136.6576,136.4803,136.5,23313.0
2023-10-05 11:45:00,138.55,138.78,138.51,138.61,18602.0,136.4803,136.7068,136.4409,136.5394,18602.0
2023-10-05 11:50:00,138.61,138.9,138.52,138.87,20501.0,136.5394,136.825,136.4507,136.7955,20501.0
2023-10-05 11:55:00,138.88,138.95,138.39,138.42,17611.0,136.8053,136.8743,136.3227,136.3522,17611.0
2023-10-05 12:00:00,138.45,138.77,138.42,138.62,15509.0,136.3818,136.697,136.3522,136.5492,15509.0
2023-10-05 12:05:00,138.61,138.82,138.6,138.76,12640.0,136.5394,136.7462,136.5295,136.6871,12640.0
2023-10-05 12:10:00,138.77,139.06,138.73,139.04,22409.0,136.697,136.9826,136.6576,136.9629,22409.0
2023-10-05 12:15:00,139.04,139.05,138.86,139.02,12076.0,136.9629,136.9728,136.7856,136.9432,12076.0
2023-10-05 12:20:00,139.01,139.03,138.86,138.94,11751.0,136.9334,136.9531,136.7856,136.8644,11751.0
2023-10-05 12:25:00,138.93,139.1,138.89,139.0,19047.0,136.8546,137.022,136.8152,136.9235,19047.0
2023-10-05 12:30:00,139.02,139.17,138.94,138.97,12704.0,136.9432,137.091,136.8644,136.894,12704.0
2023-10-05 12:35:00,138.98,139.08,138.96,138.99,10389.0,136.9038,137.0023,136.8841,136.9137,10389.0
2023-10-05 12:40:00,138.96,138.97,138.84,138.96,7751.0,136.8841,136.894,136.7659,136.8841,7751.0
2023-10-05 12:45:00,138.96,138.96,138.65,138.65,33374.0,136.8841,136.8841,136.5788,136.5788,33374.0
2023-10-05 12:50:00,138.66,138.88,138.66,138.88,11077.0,136.5886,136.8053,136.5886,136.8053,11077.0
2023-10-05 12:55:00,138.88,138.95,138.73,138.95,11571.0,136.8053,136.8743,136.6576,136.8743,11571.0
2023-10-05 13:00:00,138.94,139.02,138.72,138.75,10326.0,136.8644,136.9432,136.6477,136.6773,10326.0
2023-10-05 13:05:00,138.78,138.78,138.67,138.74,14105.0,136.7068,136.7068,136.5985,136.6674,14105.0
2023-10-05 13:10:00,138.74,139.04,138.73,139.0,12570.0,136.6674,136.9629,136.6576,136.9235,12570.0
2023-10-05 13:15:00,138.99,139.07,138.88,138.97,13600.0,136.9137,136.9925,136.8053,136.894,13600.0
2023-10-05 13:20:00,138.93,139.13,138.9,139.11,8281.0,136.8546,137.0516,136.825,137.0319,8281.0
2023-10-05 13:25:00,139.11,139.15,139.02,139.09,18444.0,137.0319,137.0713,136.9432,137.0122,18444.0
2023-10-05 13:30:00,139.08,139.1,138.77,139.1,55103.0,137.0023,137.022,136.697,137.022,55103.0
2023-10-05 13:35:00,139.1,139.5,139.1,139.47,22686.0,137.022,137.4161,137.022,137.3865,22686.0
2023-10-05 13:40:00,139.45,139.56,139.39,139.44,21408.0,137.3668,137.4752,137.3077,137.357,21408.0
2023-10-05 13:45:00,139.45,139.57,139.4,139.45,20130.0,137.3668,137.485,137.3176,137.3668,20130.0
2023-10-05 13:50:00,139.44,139.7,139.34,139.37,88665.0,137.357,137.6131,137.2585,137.288,88665.0
2023-10-05 13:55:00,139.38,139.4,139.23,139.35,15157.0,137.2979,137.3176,137.1501,137.2683,15157.0
2023-10-05 14:00:00,139.39,139.68,139.38,139.57,21262.0,137.3077,137.5934,137.2979,137.485,21262.0
2023-10-05 14:05:00,139.59,139.59,139.32,139.37,16755.0,137.5047,137.5047,137.2388,137.288,16755.0
2023-10-05 14:10:00,139.37,139.38,139.17,139.31,20703.0,137.288,137.2979,137.091,137.2289,20703.0
2023-10-05 14:15:00,139.32,139.51,139.31,139.39,22618.0,137.2388,137.4259,137.2289,137.3077,22618.0
2023-10-05 14:20:00,139.37,139.39,139.06,139.09,22493.0,137.288,137.3077,136.9826,137.0122,22493.0
2023-10-05 14:25:00,139.09,139.1,138.91,139.09,13713.0,137.0122,137.022,136.8349,137.0122,13713.0
2023-10-05 14:30:00,139.09,139.35,139.01,139.27,19162.0,137.0122,137.2683,136.9334,137.1895,19162.0
2023-10-05 14:35:00,139.28,139.66,139.25,139.63,20666.0,137.1994,137.5737,137.1698,137.5441,20666.0
2023-10-05 14:40:00,139.63,139.74,139.38,139.48,20885.0,137.5441,137.6525,137.2979,137.3964,20885.0
2023-10-05 14:45:00,139.46,139.59,139.39,139.5,18756.0,137.3767,137.5047,137.3077,137.4161,18756.0
2023-10-05 14:50:00,139.52,139.54,139.45,139.45,13704.0,137.4358,137.4555,137.3668,137.3668,13704.0
2023-10-05 14:55:00,139.43,139.56,139.39,139.52,11274.0,137.3471,137.4752,137.3077,137.4358,11274.0
2023-10-05 15:00:00,139.53,139.6,139.32,139.42,22275.0,137.4456,137.5146,137.2388,137.3373,22275.0
2023-10-05 15:05:00,139.42,139.46,139.33,139.37,16446.0,137.3373,137.3767,137.2486,137.288,16446.0
2023-10-05 15:10:00,139.37,139.42,139.2,139.33,25946.0,137.288,137.3373,137.1206,137.2486,25946.0
2023-10-05 15:15:00,139.32,139.41,139.24,139.3,18983.0,137.2388,137.3274,137.16,137.2191,18983.0
2023-10-05 15:20:00,139.29,139.36,139.18,139.26,21381.0,137.2092,137.2782,137.1009,137.1797,21381.0
2023-10-05 15:25:00,139.27,139.52,139.27,139.52,18599.0,137.1895,137.4358,137.1895,137.4358,18599.0
2023-10-05 15:30:00,139.52,139.6,139.49,139.49,28526.0,137.4358,137.5146,137.4062,137.4062,28526.0
2023-10-05 15:35:00,139.49,139.55,139.4,139.48,24740.0,137.4062,137.4653,137.3176,137.3964,24740.0
2023-10-05 15:40:00,139.47,139.53,139.33,139.43,29954.0,137.3865,137.4456,137.2486,137.3471,29954.0
2023-10-05 15:45:00,139.42,139.59,139.36,139.59,66985.0,137.3373,137.5047,137.2782,137.5047,66985.0
2023-10-05 15:50:00,139.6,139.73,139.31,139.36,72326.0,137.5146,137.6426,137.2289,137.2782,72326.0
2023-10-05 15:55:00,139.33,139.43,139.22,139.25,175790.0,137.2486,137.3471,137.1403,137.1698,175790.0
2023-10-06 09:30:00,138.05,138.28,136.83,136.93,122192.0,135.9877,136.2143,134.786,134.8845,122192.0
2023-10-06 09:35:00,136.9,137.02,135.47,136.0,75263.0,134.8549,134.9731,133.4463,133.9684,75263.0
2023-10-06 09:40:00,135.84,135.84,135.15,135.71,76008.0,133.8107,133.8107,133.1311,133.6827,76008.0
2023-10-06 09:45:00,135.68,136.61,135.63,135.8,34196.0,133.6531,134.5692,133.6039,133.7713,34196.0
2023-10-06 09:50:00,135.76,136.29,135.73,135.95,23753.0,133.7319,134.254,133.7024,133.9191,23753.0
2023-10-06 09:55:00,136.02,136.25,135.79,136.23,34876.0,133.9881,134.2146,133.7615,134.1949,34876.0
2023-10-06 10:00:00,136.22,136.24,135.86,136.08,27708.0,134.1851,134.2048,133.8304,134.0472,27708.0
2023-10-06 10:05:00,136.21,136.57,136.04,136.57,22527.0,134.1752,134.5298,134.0078,134.5298,22527.0
2023-10-06 10:10:00,136.51,137.16,136.48,136.89,25037.0,134.4707,135.111,134.4412,134.8451,25037.0
2023-10-06 10:15:00,136.99,137.2,136.85,136.87,20999.0,134.9436,135.1504,134.8057,134.8254,20999.0
2023-10-06 10:20:00,136.84,137.67,136.63,137.67,39656.0,134.7958,135.6134,134.5889,135.6134,39656.0
2023-10-06 10:25:00,137.7,138.0,137.54,137.99,67402.0,135.643,135.9385,135.4854,135.9286,67402.0
2023-10-06 10:30:00,138.03,138.53,137.97,138.3,68662.0,135.968,136.4606,135.9089,136.234,68662.0
2023-10-06 10:35:00,138.31,138.44,138.01,138.29,43364.0,136.2438,136.3719,135.9483,136.2241,43364.0
2023-10-06 10:40:00,138.31,138.57,138.2,138.44,28750.0,136.2438,136.5,136.1355,136.3719,28750.0
2023-10-06 10:45:00,138.49,138.97,138.49,138.86,37880.0,136.4212,136.894,136.4212,136.7856,37880.0
2023-10-06 10:50:00,138.86,139.09,138.74,138.75,20096.0,136.7856,137.0122,136.6674,136.6773,20096.0
2023-10-06 10:55:00,138.76,138.76,138.45,138.7,24847.0,136.6871,136.6871,136.3818,136.628,24847.0
2023-10-06 11:00:00,138.67,138.84,138.39,138.81,15315.0,136.5985,136.7659,136.3227,136.7364,15315.0
2023-10-06 11:05:00,138.79,139.2,138.65,139.11,34130.0,136.7167,137.1206,136.5788,137.0319,34130.0
2023-10-06 11:10:00,139.11,139.35,138.91,138.96,53423.0,137.0319,137.2683,136.8349,136.8841,53423.0
2023-10-06 11:15:00,138.98,139.23,138.96,139.0,44192.0,136.9038,137.1501,136.8841,136.9235,44192.0
2023-10-06 11:20:00,139.01,139.19,138.87,139.13,20845.0,136.9334,137.1107,136.7955,137.0516,20845.0
2023-10-06 11:25:00,139.2,139.66,139.05,139.25,66507.0,137.1206,137.5737,136.9728,137.1698,66507.0
2023-10-06 11:30:00,139.27,140.05,139.23,139.83,21673.0,137.1895,137.9579,137.1501,137.7411,21673.0
2023-10-06 11:35:00,139.79,140.18,139.76,140.07,13590.0,137.7017,138.0859,137.6722,137.9776,13590.0
2023-10-06 11:40:00,140.12,140.51,140.12,140.25,24360.0,138.0268,138.411,138.0268,138.1549,24360.0
2023-10-06 11:45:00,140.16,140.28,140.12,140.16,20434.0,138.0662,138.1844,138.0268,138.0662,20434.0
2023-10-06 11:50:00,140.16,140.37,140.0,140.34,34014.0,138.0662,138.2731,137.9086,138.2435,34014.0
2023-10-06 11:55:00,140.33,140.98,140.31,140.89,48450.0,138.2337,138.874,138.214,138.7853,48450.0
2023-10-06 12:00:00,140.95,141.05,140.74,140.83,52043.0,138.8444,138.9429,138.6375,138.7262,52043.0
2023-10-06 12:05:00,140.86,141.0,140.61,140.67,18735.0,138.7558,138.8937,138.5095,138.5686,18735.0
2023-10-06 12:10:00,140.71,140.78,140.58,140.65,19445.0,138.608,138.677,138.4799,138.5489,19445.0
2023-10-06 12:15:00,140.64,140.68,140.24,140.28,30105.0,138.539,138.5784,138.145,138.1844,30105.0
2023-10-06 12:20:00,140.27,140.3,140.06,140.15,24426.0,138.1746,138.2041,137.9677,138.0564,24426.0
2023-10-06 12:25:00,140.09,140.22,139.92,140.05,20107.0,137.9973,138.1253,137.8298,137.9579,20107.0
2023-10-06 12:30:00,140.06,140.13,139.93,139.93,11500.0,137.9677,138.0367,137.8396,137.8396,11500.0
2023-10-06 12:35:00,139.88,140.1,139.85,140.06,8714.0,137.7904,138.0071,137.7608,137.9677,8714.0
2023-10-06 12:40:00,140.08,140.47,140.06,140.46,13073.0,137.9874,138.3716,137.9677,138.3617,13073.0
2023-10-06 12:45:00,140.46,140.54,140.36,140.4,12690.0,138.3617,138.4405,138.2632,138.3026,12690.0
2023-10-06 12:50:00,140.42,140.46,140.16,140.27,15354.0,138.3223,138.3617,138.0662,138.1746,15354.0
2023-10-06 12:55:00,140.31,140.42,140.3,140.39,9831.0,138.214,138.3223,138.2041,138.2928,9831.0
2023-10-06 13:00:00,140.39,140.5,140.28,140.34,11042.0,138.2928,138.4011,138.1844,138.2435,11042.0
2023-10-06 13:05:00,140.31,140.31,140.05,140.19,17214.0,138.214,138.214,137.9579,138.0958,17214.0
2023-10-06 13:10:00,140.16,140.54,140.15,140.53,9481.0,138.0662,138.4405,138.0564,138.4307,9481.0
2023-10-06 13:15:00,140.5,140.59,140.44,140.52,9252.0,138.4011,138.4898,138.342,138.4208,9252.0
2023-10-06 13:20:00,140.54,140.91,140.47,140.8,22103.0,138.4405,138.805,138.3716,138.6967,22103.0
2023-10-06 13:25:00,140.79,140.79,140.56,140.65,19976.0,138.6868,138.6868,138.4602,138.5489,19976.0
2023-10-06 13:30:00,140.65,140.88,140.65,140.88,18012.0,138.5489,138.7755,138.5489,138.7755,18012.0
2023-10-06 13:35:00,140.85,140.91,140.73,140.9,17131.0,138.7459,138.805,138.6277,138.7952,17131.0
2023-10-06 13:40:00,140.94,141.02,140.73,140.81,24337.0,138.8346,138.9134,138.6277,138.7065,24337.0
2023-10-06 13:45:00,140.83,140.9,140.7,140.86,10604.0,138.7262,138.7952,138.5981,138.7558,10604.0
2023-10-06 13:50:00,140.83,140.86,140.66,140.67,14527.0,138.7262,138.7558,138.5587,138.5686,14527.0
2023-10-06 13:55:00,140.64,140.92,140.62,140.91,14429.0,138.539,138.8149,138.5193,138.805,14429.0
2023-10-06 14:00:00,140.89,140.89,140.68,140.73,11913.0,138.7853,138.7853,138.5784,138.6277,11913.0
2023-10-06 14:05:00,140.65,140.67,140.53,140.65,26788.0,138.5489,138.5686,138.4307,138.5489,26788.0
2023-10-06 14:10:00,140.65,140.75,140.54,140.6,26913.0,138.5489,138.6474,138.4405,138.4996,26913.0
2023-10-06 14:15:00,140.6,140.65,140.46,140.48,15546.0,138.4996,138.5489,138.3617,138.3814,15546.0
2023-10-06 14:20:00,140.48,140.65,140.47,140.59,30155.0,138.3814,138.5489,138.3716,138.4898,30155.0
2023-10-06 14:25:00,140.6,140.72,140.48,140.7,34743.0,138.4996,138.6178,138.3814,138.5981,34743.0
2023-10-06 14:30:00,140.72,140.85,140.63,140.76,28327.0,138.6178,138.7459,138.5292,138.6572,28327.0
2023-10-06 14:35:00,140.76,141.0,140.75,140.98,16179.0,138.6572,138.8937,138.6474,138.874,16179.0
2023-10-06 14:40:00,140.95,140.97,140.76,140.8,28046.0,138.8444,138.8641,138.6572,138.6967,28046.0
2023-10-06 14:45:00,140.8,140.98,140.77,140.8,32322.0,138.6967,138.874,138.6671,138.6967,32322.0
2023-10-06 14:50:00,140.8,140.8,140.61,140.66,26145.0,138.6967,138.6967,138.5095,138.5587,26145.0
2023-10-06 14:55:00,140.64,140.8,140.61,140.74,27038.0,138.539,138.6967,138.5095,138.6375,27038.0
2023-10-06 15:00:00,140.74,140.76,140.6,140.71,15697.0,138.6375,138.6572,138.4996,138.608,15697.0
2023-10-06 15:05:00,140.7,141.01,140.7,140.94,42008.0,138.5981,138.9035,138.5981,138.8346,42008.0
2023-10-06 15:10:00,140.92,140.92,140.64,140.74,32791.0,138.8149,138.8149,138.539,138.6375,32791.0
2023-10-06 15:15:00,140.75,140.79,140.57,140.64,45129.0,138.6474,138.6868,138.4701,138.539,45129.0
2023-10-06 15:20:00,140.63,140.85,140.6,140.79,48114.0,138.5292,138.7459,138.4996,138.6868,48114.0
2023-10-06 15:25:00,140.74,140.97,140.61,140.88,43565.0,138.6375,138.8641,138.5095,138.7755,43565.0
2023-10-06 15:30:00,140.9,141.12,140.84,140.9,36372.0,138.7952,139.0119,138.7361,138.7952,36372.0
2023-10-06 15:35:00,140.88,141.05,140.8,141.05,37466.0,138.7755,138.9429,138.6967,138.9429,37466.0
2023-10-06 15:40:00,141.09,141.16,140.74,140.74,47723.0,138.9823,139.0513,138.6375,138.6375,47723.0
2023-10-06 15:45:00,140.73,140.84,140.64,140.7,61170.0,138.6277,138.7361,138.539,138.5981,61170.0
2023-10-06 15:50:00,140.69,140.78,140.36,140.4,107401.0,138.5883,138.677,138.2632,138.3026,107401.0
2023-10-06 15:55:00,140.4,140.4,140.13,140.3,226241.0,138.3026,138.3026,138.0367,138.2041,226241.0
2023-10-09 09:30:00,139.47,139.47,137.92,138.12,98297.0,137.3865,137.3865,135.8597,136.0567,98297.0
2023-10-09 09:35:00,138.19,138.5,137.76,138.36,27673.0,136.1256,136.431,135.7021,136.2931,27673.0
2023-10-09 09:40:00,138.27,138.97,138.04,138.91,13207.0,136.2044,136.894,135.9779,136.8349,13207.0
2023-10-09 09:45:00,139.0,139.26,138.68,139.12,20990.0,136.9235,137.1797,136.6083,137.0417,20990.0
2023-10-09 09:50:00,139.17,139.21,138.38,138.71,12772.0,137.091,137.1304,136.3128,136.6379,12772.0
2023-10-09 09:55:00,138.72,138.74,138.34,138.59,19212.0,136.6477,136.6674,136.2734,136.5197,19212.0
2023-10-09 10:00:00,138.57,138.74,137.97,138.04,26609.0,136.5,136.6674,135.9089,135.9779,26609.0
2023-10-09 10:05:00,138.01,138.37,138.01,138.25,39039.0,135.9483,136.303,135.9483,136.1847,39039.0
2023-10-09 10:10:00,138.3,138.74,138.28,138.7,16148.0,136.234,136.6674,136.2143,136.628,16148.0
2023-10-09 10:15:00,138.7,139.15,138.7,139.1,15829.0,136.628,137.0713,136.628,137.022,15829.0
2023-10-09 10:20:00,139.08,139.28,138.94,139.28,9888.0,137.0023,137.1994,136.8644,137.1994,9888.0
2023-10-09 10:25:00,139.29,139.33,139.05,139.2,11922.0,137.2092,137.2486,136.9728,137.1206,11922.0
2023-10-09 10:30:00,139.2,139.3,139.12,139.2,11139.0,137.1206,137.2191,137.0417,137.1206,11139.0
2023-10-09 10:35:00,139.18,139.21,138.87,138.94,13222.0,137.1009,137.1304,136.7955,136.8644,13222.0
2023-10-09 10:40:00,138.98,139.27,138.83,139.26,15447.0,136.9038,137.1895,136.7561,137.1797,15447.0
2023-10-09 10:45:00,139.22,139.25,138.69,138.75,17543.0,137.1403,137.1698,136.6182,136.6773,17543.0
2023-10-09 10:50:00,138.77,139.2,138.77,139.2,25836.0,136.697,137.1206,136.697,137.1206,25836.0
2023-10-09 10:55:00,139.17,139.33,139.11,139.11,17873.0,137.091,137.2486,137.0319,137.0319,17873.0
2023-10-09 11:00:00,139.1,139.23,138.91,139.0,19169.0,137.022,137.1501,136.8349,136.9235,19169.0
2023-10-09 11:05:00,139.0,139.01,138.53,138.61,13877.0,136.9235,136.9334,136.4606,136.5394,13877.0
2023-10-09 11:10:00,138.59,138.79,138.48,138.69,15434.0,136.5197,136.7167,136.4113,136.6182,15434.0
2023-10-09 11:15:00,138.75,138.97,138.73,138.96,11850.0,136.6773,136.894,136.6576,136.8841,11850.0
2023-10-09 11:20:00,138.97,139.18,138.88,139.12,7678.0,136.894,137.1009,136.8053,137.0417,7678.0
2023-10-09 11:25:00,139.09,139.37,139.05,139.35,14839.0,137.0122,137.288,136.9728,137.2683,14839.0
2023-10-09 11:30:00,139.35,139.49,139.21,139.21,17966.0,137.2683,137.4062,137.1304,137.1304,17966.0
2023-10-09 11:35:00,139.18,139.36,139.18,139.27,5039.0,137.1009,137.2782,137.1009,137.1895,5039.0
2023-10-09 11:40:00,139.29,139.33,139.15,139.28,13104.0,137.2092,137.2486,137.0713,137.1994,13104.0
2023-10-09 11:45:00,139.27,139.28,139.04,139.23,18205.0,137.1895,137.1994,136.9629,137.1501,18205.0
2023-10-09 11:50:00,139.21,139.31,139.19,139.19,19461.0,137.1304,137.2289,137.1107,137.1107,19461.0
2023-10-09 11:55:00,139.19,139.24,139.11,139.22,10801.0,137.1107,137.16,137.0319,137.1403,10801.0
2023-10-09 12:00:00,139.24,139.36,139.15,139.17,13790.0,137.16,137.2782,137.0713,137.091,13790.0
2023-10-09 12:05:00,139.18,139.44,139.18,139.32,9447.0,137.1009,137.357,137.1009,137.2388,9447.0
2023-10-09 12:10:00,139.34,139.34,139.1,139.13,9215.0,137.2585,137.2585,137.022,137.0516,9215.0
2023-10-09 12:15:00,139.11,139.34,139.1,139.33,18399.0,137.0319,137.2585,137.022,137.2486,18399.0
2023-10-09 12:20:00,139.31,139.64,139.3,139.43,17129.0,137.2289,137.554,137.2191,137.3471,17129.0
2023-10-09 12:25:00,139.42,139.42,139.21,139.27,12281.0,137.3373,137.3373,137.1304,137.1895,12281.0
2023-10-09 12:30:00,139.3,139.42,139.29,139.41,10143.0,137.2191,137.3373,137.2092,137.3274,10143.0
2023-10-09 12:35:00,139.43,139.43,139.2,139.28,11308.0,137.3471,137.3471,137.1206,137.1994,11308.0
2023-10-09 12:40:00,139.28,139.39,139.07,139.07,23417.0,137.1994,137.3077,136.9925,136.9925,23417.0
2023-10-09 12:45:00,139.09,139.27,139.06,139.25,14910.0,137.0122,137.1895,136.9826,137.1698,14910.0
2023-10-09 12:50:00,139.24,139.32,139.14,139.25,11699.0,137.16,137.2388,137.0614,137.1698,11699.0
2023-10-09 12:55:00,139.24,139.28,139.04,139.22,8347.0,137.16,137.1994,136.9629,137.1403,8347.0
2023-10-09 13:00:00,139.23,139.4,139.19,139.3,14105.0,137.1501,137.3176,137.1107,137.2191,14105.0
2023-10-09 13:05:00,139.3,139.36,139.23,139.36,7792.0,137.2191,137.2782,137.1501,137.2782,7792.0
2023-10-09 13:10:00,139.36,139.39,139.25,139.27,7180.0,137.2782,137.3077,137.1698,137.1895,7180.0
2023-10-09 13:15:00,139.29,139.39,139.29,139.34,10565.0,137.2092,137.3077,137.2092,137.2585,10565.0
2023-10-09 13:20:00,139.33,139.38,139.27,139.38,6609.0,137.2486,137.2979,137.1895,137.2979,6609.0
2023-10-09 13:25:00,139.39,139.84,139.38,139.84,9746.0,137.3077,137.751,137.2979,137.751,9746.0
2023-10-09 13:30:00,139.84,140.05,139.79,140.02,16906.0,137.751,137.9579,137.7017,137.9283,16906.0
2023-10-09 13:35:00,140.05,140.24,139.95,140.23,10987.0,137.9579,138.145,137.8593,138.1352,10987.0
2023-10-09 13:40:00,140.24,140.51,140.23,140.49,20392.0,138.145,138.411,138.1352,138.3913,20392.0
2023-10-09 13:45:00,140.46,140.7,140.4,140.45,19070.0,138.3617,138.5981,138.3026,138.3519,19070.0
2023-10-09 13:50:00,140.47,140.51,140.32,140.47,16044.0,138.3716,138.411,138.2238,138.3716,16044.0
2023-10-09 13:55:00,140.46,140.56,140.33,140.55,21766.0,138.3617,138.4602,138.2337,138.4504,21766.0
2023-10-09 14:00:00,140.56,140.56,140.3,140.43,20280.0,138.4602,138.4602,138.2041,138.3322,20280.0
2023-10-09 14:05:00,140.4,140.9,140.33,140.85,58661.0,138.3026,138.7952,138.2337,138.7459,58661.0
2023-10-09 14:10:00,140.87,140.88,140.46,140.46,23520.0,138.7656,138.7755,138.3617,138.3617,23520.0
2023-10-09 14:15:00,140.49,140.57,140.46,140.46,14181.0,138.3913,138.4701,138.3617,138.3617,14181.0
2023-10-09 14:20:00,140.49,140.6,140.42,140.57,8594.0,138.3913,138.4996,138.3223,138.4701,8594.0
2023-10-09 14:25:00,140.55,140.64,140.41,140.63,9386.0,138.4504,138.539,138.3125,138.5292,9386.0
2023-10-09 14:30:00,140.64,140.69,140.43,140.49,17149.0,138.539,138.5883,138.3322,138.3913,17149.0
2023-10-09 14:35:00,140.52,140.62,140.34,140.62,15273.0,138.4208,138.5193,138.2435,138.5193,15273.0
2023-10-09 14:40:00,140.64,140.93,140.62,140.84,18919.0,138.539,138.8247,138.5193,138.7361,18919.0
2023-10-09 14:45:00,140.84,140.84,140.64,140.65,13100.0,138.7361,138.7361,138.539,138.5489,13100.0
2023-10-09 14:50:00,140.67,140.78,140.53,140.78,11501.0,138.5686,138.677,138.4307,138.677,11501.0
2023-10-09 14:55:00,140.79,140.9,140.68,140.68,12074.0,138.6868,138.7952,138.5784,138.5784,12074.0
2023-10-09 15:00:00,140.71,140.82,140.5,140.7,15407.0,138.608,138.7164,138.4011,138.5981,15407.0
2023-10-09 15:05:00,140.71,140.85,140.64,140.67,11772.0,138.608,138.7459,138.539,138.5686,11772.0
2023-10-09 15:10:00,140.69,140.77,140.48,140.48,25339.0,138.5883,138.6671,138.3814,138.3814,25339.0
2023-10-09 15:15:00,140.47,140.54,140.3,140.34,32282.0,138.3716,138.4405,138.2041,138.2435,32282.0
2023-10-09 15:20:00,140.35,140.49,140.32,140.39,26300.0,138.2534,138.3913,138.2238,138.2928,26300.0
2023-10-09 15:25:00,140.38,140.55,140.3,140.5,37031.0,138.2829,138.4504,138.2041,138.4011,37031.0
2023-10-09 15:30:00,140.5,140.5,140.22,140.26,26940.0,138.4011,138.4011,138.1253,138.1647,26940.0
2023-10-09 15:35:00,140.24,140.39,140.18,140.29,26449.0,138.145,138.2928,138.0859,138.1943,26449.0
2023-10-09 15:40:00,140.29,140.41,140.22,140.24,37389.0,138.1943,138.3125,138.1253,138.145,37389.0
2023-10-09 15:45:00,140.22,140.27,140.05,140.14,46990.0,138.1253,138.1746,137.9579,138.0465,46990.0
2023-10-09 15:50:00,140.13,140.28,140.04,140.1,123008.0,138.0367,138.1844,137.948,138.0071,123008.0
2023-10-09 15:55:00,140.12,140.31,140.12,140.15,199675.0,138.0268,138.214,138.0268,138.0564,199675.0
2023-10-10 09:30:00,140.99,141.31,140.83,140.84,50670.0,138.8838,139.199,138.7262,138.7361,50670.0
2023-10-10 09:35:00,140.83,140.83,140.35,140.62,15446.0,138.7262,138.7262,138.2534,138.5193,15446.0
2023-10-10 09:40:00,140.59,141.23,140.55,140.63,29974.0,138.4898,139.1202,138.4504,138.5292,29974.0
2023-10-10 09:45:00,140.67,140.9,140.49,140.65,7578.0,138.5686,138.7952,138.3913,138.5489,7578.0
2023-10-10 09:50:00,140.72,140.97,140.63,140.82,13758.0,138.6178,138.8641,138.5292,138.7164,13758.0
2023-10-10 09:55:00,140.86,141.01,140.8,141.01,19402.0,138.7558,138.9035,138.6967,138.9035,19402.0
2023-10-10 10:00:00,141.0,141.23,140.92,140.93,16129.0,138.8937,139.1202,138.8149,138.8247,16129.0
2023-10-10 10:05:00,140.93,140.97,140.7,140.75,16665.0,138.8247,138.8641,138.5981,138.6474,16665.0
2023-10-10 10:10:00,140.76,141.02,140.63,140.99,13544.0,138.6572,138.9134,138.5292,138.8838,13544.0
2023-10-10 10:15:00,141.08,141.08,140.92,141.03,18616.0,138.9725,138.9725,138.8149,138.9232,18616.0
2023-10-10 10:20:00,141.09,141.09,140.79,141.03,19935.0,138.9823,138.9823,138.6868,138.9232,19935.0
2023-10-10 10:25:00,141.05,141.25,140.92,141.22,10568.0,138.9429,139.1399,138.8149,139.1104,10568.0
2023-10-10 10:30:00,141.21,141.64,141.21,141.59,21098.0,139.1005,139.5241,139.1005,139.4749,21098.0
2023-10-10 10:35:00,141.61,141.94,141.61,141.75,34088.0,139.4946,139.8196,139.4946,139.6325,34088.0
2023-10-10 10:40:00,141.74,141.88,141.71,141.78,20698.0,139.6226,139.7605,139.5931,139.662,20698.0
2023-10-10 10:45:00,141.8,141.82,141.42,141.61,28791.0,139.6817,139.7014,139.3074,139.4946,28791.0
2023-10-10 10:50:00,141.64,141.92,141.59,141.88,14443.0,139.5241,139.7999,139.4749,139.7605,14443.0
2023-10-10 10:55:00,141.78,142.12,141.72,142.04,25475.0,139.662,139.9969,139.6029,139.9181,25475.0
2023-10-10 11:00:00,142.06,142.5,141.99,142.42,20705.0,139.9378,140.3713,139.8689,140.2925,20705.0
2023-10-10 11:05:00,142.43,142.5,141.93,141.94,26556.0,140.3023,140.3713,139.8098,139.8196,26556.0
2023-10-10 11:10:00,141.96,142.24,141.91,142.22,13388.0,139.8393,140.1151,139.7901,140.0954,13388.0
2023-10-10 11:15:00,142.22,142.35,142.16,142.34,33673.0,140.0954,140.2235,140.0363,140.2136,33673.0
2023-10-10 11:20:00,142.31,142.45,142.24,142.38,20721.0,140.1841,140.322,140.1151,140.253,20721.0
2023-10-10 11:25:00,142.35,142.41,142.25,142.29,13544.0,140.2235,140.2826,140.125,140.1644,13544.0
2023-10-10 11:30:00,142.32,142.46,142.27,142.39,20094.0,140.1939,140.3319,140.1447,140.2629,20094.0
2023-10-10 11:35:00,142.35,142.41,142.22,142.28,16679.0,140.2235,140.2826,140.0954,140.1545,16679.0
2023-10-10 11:40:00,142.25,142.54,142.23,142.43,59214.0,140.125,140.4107,140.1053,140.3023,59214.0
2023-10-10 11:45:00,142.44,142.5,142.39,142.44,16989.0,140.3122,140.3713,140.2629,140.3122,16989.0
2023-10-10 11:50:00,142.47,142.72,142.46,142.6,8991.0,140.3417,140.588,140.3319,140.4698,8991.0
2023-10-10 11:55:00,142.58,142.73,142.42,142.47,9570.0,140.4501,140.5978,140.2925,140.3417,9570.0
2023-10-10 12:00:00,142.45,142.57,142.31,142.42,20474.0,140.322,140.4402,140.1841,140.2925,20474.0
2023-10-10 12:05:00,142.42,142.47,142.36,142.46,7584.0,140.2925,140.3417,140.2333,140.3319,7584.0
2023-10-10 12:10:00,142.45,142.45,142.2,142.28,9758.0,140.322,140.322,140.0757,140.1545,9758.0
2023-10-10 12:15:00,142.26,142.3,142.2,142.27,5725.0,140.1348,140.1742,140.0757,140.1447,5725.0
2023-10-10 12:20:00,142.26,142.28,142.06,142.16,11871.0,140.1348,140.1545,139.9378,140.0363,11871.0
2023-10-10 12:25:00,142.2,142.3,142.18,142.24,10612.0,140.0757,140.1742,140.056,140.1151,10612.0
2023-10-10 12:30:00,142.26,142.28,142.15,142.26,12054.0,140.1348,140.1545,140.0265,140.1348,12054.0
2023-10-10 12:35:00,142.28,142.35,142.14,142.31,10730.0,140.1545,140.2235,140.0166,140.1841,10730.0
2023-10-10 12:40:00,142.36,142.4,142.18,142.27,13619.0,140.2333,140.2727,140.056,140.1447,13619.0
2023-10-10 12:45:00,142.27,142.4,142.27,142.31,5517.0,140.1447,140.2727,140.1447,140.1841,5517.0
2023-10-10 12:50:00,142.33,142.62,142.31,142.57,24761.0,140.2038,140.4895,140.1841,140.4402,24761.0
2023-10-10 12:55:00,142.61,142.61,142.31,142.44,11352.0,140.4796,140.4796,140.1841,140.3122,11352.0
2023-10-10 13:00:00,142.46,142.46,141.78,141.78,15910.0,140.3319,140.3319,139.662,139.662,15910.0
2023-10-10 13:05:00,141.71,141.71,141.07,141.16,21086.0,139.5931,139.5931,138.9626,139.0513,21086.0
2023-10-10 13:10:00,141.24,141.32,140.88,140.94,9562.0,139.1301,139.2089,138.7755,138.8346,9562.0
2023-10-10 13:15:00,140.89,141.0,140.76,140.8,10864.0,138.7853,138.8937,138.6572,138.6967,10864.0
2023-10-10 13:20:00,140.81,141.02,140.74,140.74,12711.0,138.7065,138.9134,138.6375,138.6375,12711.0
2023-10-10 13:25:00,140.77,140.93,140.66,140.93,15328.0,138.6671,138.8247,138.5587,138.8247,15328.0
2023-10-10 13:30:00,140.9,141.13,140.9,141.06,21795.0,138.7952,139.0217,138.7952,138.9528,21795.0
2023-10-10 13:35:00,141.09,141.3,141.09,141.17,9841.0,138.9823,139.1892,138.9823,139.0611,9841.0
2023-10-10 13:40:00,141.15,141.41,141.15,141.38,10024.0,139.0414,139.2975,139.0414,139.268,10024.0
2023-10-10 13:45:00,141.35,141.44,141.26,141.35,6490.0,139.2384,139.3271,139.1498,139.2384,6490.0
2023-10-10 13:50:00,141.28,141.34,140.92,141.18,12729.0,139.1695,139.2286,138.8149,139.071,12729.0
2023-10-10 13:55:00,141.21,141.3,141.16,141.17,7488.0,139.1005,139.1892,139.0513,139.0611,7488.0
2023-10-10 14:00:00,141.17,141.4,141.13,141.4,10188.0,139.0611,139.2877,139.0217,139.2877,10188.0
2023-10-10 14:05:00,141.37,141.37,141.18,141.21,12549.0,139.2581,139.2581,139.071,139.1005,12549.0
2023-10-10 14:10:00,141.22,141.35,141.11,141.12,6239.0,139.1104,139.2384,139.002,139.0119,6239.0
2023-10-10 14:15:00,141.12,141.59,141.1,141.59,21187.0,139.0119,139.4749,138.9922,139.4749,21187.0
2023-10-10 14:20:00,141.59,141.67,141.39,141.44,14846.0,139.4749,139.5537,139.2778,139.3271,14846.0
2023-10-10 14:25:00,141.4,141.66,141.26,141.42,13441.0,139.2877,139.5438,139.1498,139.3074,13441.0
2023-10-10 14:30:00,141.42,141.67,141.4,141.61,9323.0,139.3074,139.5537,139.2877,139.4946,9323.0
2023-10-10 14:35:00,141.67,141.73,141.34,141.38,28685.0,139.5537,139.6128,139.2286,139.268,28685.0
2023-10-10 14:40:00,141.38,141.56,141.3,141.51,18994.0,139.268,139.4453,139.1892,139.396,18994.0
2023-10-10 14:45:00,141.51,142.0,141.47,141.69,109696.0,139.396,139.8787,139.3566,139.5734,109696.0
2023-10-10 14:50:00,141.69,141.71,141.34,141.35,13960.0,139.5734,139.5931,139.2286,139.2384,13960.0
2023-10-10 14:55:00,141.26,141.42,141.26,141.38,12507.0,139.1498,139.3074,139.1498,139.268,12507.0
2023-10-10 15:00:00,141.37,141.66,141.3,141.66,12597.0,139.2581,139.5438,139.1892,139.5438,12597.0
2023-10-10 15:05:00,141.65,141.79,141.63,141.79,10835.0,139.534,139.6719,139.5143,139.6719,10835.0
2023-10-10 15:10:00,141.75,141.79,141.58,141.73,8976.0,139.6325,139.6719,139.465,139.6128,8976.0
2023-10-10 15:15:00,141.73,141.88,141.65,141.72,13759.0,139.6128,139.7605,139.534,139.6029,13759.0
2023-10-10 15:20:00,141.69,141.84,141.54,141.81,13023.0,139.5734,139.7211,139.4256,139.6916,13023.0
2023-10-10 15:25:00,141.81,141.84,141.71,141.71,12291.0,139.6916,139.7211,139.5931,139.5931,12291.0
2023-10-10 15:30:00,141.72,141.91,141.72,141.89,22130.0,139.6029,139.7901,139.6029,139.7704,22130.0
2023-10-10 15:35:00,141.88,141.91,141.64,141.69,29875.0,139.7605,139.7901,139.5241,139.5734,29875.0
2023-10-10 15:40:00,141.67,141.77,141.67,141.72,38640.0,139.5537,139.6522,139.5537,139.6029,38640.0
2023-10-10 15:45:00,141.72,141.83,141.61,141.71,42438.0,139.6029,139.7113,139.4946,139.5931,42438.0
2023-10-10 15:50:00,141.75,141.77,141.42,141.57,82641.0,139.6325,139.6522,139.3074,139.4551,82641.0
2023-10-10 15:55:00,141.57,141.68,141.35,141.4,201872.0,139.4551,139.5635,139.2384,139.2877,201872.0
2023-10-11 09:30:00,142.82,142.94,142.4,142.69,83707.0,140.6865,140.8047,140.2727,140.5584,83707.0
2023-10-11 09:35:00,142.71,142.94,142.49,142.61,87388.0,140.5781,140.8047,140.3614,140.4796,87388.0
2023-10-11 09:40:00,142.62,142.83,142.24,142.28,59290.0,140.4895,140.6963,140.1151,140.1545,59290.0
2023-10-11 09:45:00,142.29,142.72,142.13,142.47,58227.0,140.1644,140.588,140.0068,140.3417,58227.0
2023-10-11 09:50:00,142.43,142.66,142.03,142.43,65259.0,140.3023,140.5289,139.9083,140.3023,65259.0
2023-10-11 09:55:00,142.34,142.51,142.03,142.45,30105.0,140.2136,140.3811,139.9083,140.322,30105.0
2023-10-11 10:00:00,142.52,142.53,142.11,142.23,30765.0,140.391,140.4008,139.9871,140.1053,30765.0
2023-10-11 10:05:00,142.25,142.28,141.88,142.17,48025.0,140.125,140.1545,139.7605,140.0462,48025.0
2023-10-11 10:10:00,142.19,142.24,141.84,141.84,53292.0,140.0659,140.1151,139.7211,139.7211,53292.0
2023-10-11 10:15:00,141.87,142.18,141.76,142.15,25401.0,139.7507,140.056,139.6423,140.0265,25401.0
2023-10-11 10:20:00,142.14,142.58,142.09,142.44,30856.0,140.0166,140.4501,139.9674,140.3122,30856.0
2023-10-11 10:25:00,142.37,142.47,142.15,142.34,24101.0,140.2432,140.3417,140.0265,140.2136,24101.0
2023-10-11 10:30:00,142.35,142.6,142.1,142.58,27691.0,140.2235,140.4698,139.9772,140.4501,27691.0
2023-10-11 10:35:00,142.55,142.63,142.28,142.5,56897.0,140.4205,140.4993,140.1545,140.3713,56897.0
2023-10-11 10:40:00,142.53,142.6,142.23,142.25,43654.0,140.4008,140.4698,140.1053,140.125,43654.0
2023-10-11 10:45:00,142.3,142.3,141.93,142.13,23666.0,140.1742,140.1742,139.8098,140.0068,23666.0
2023-10-11 10:50:00,142.21,142.51,142.2,142.49,46955.0,140.0856,140.3811,140.0757,140.3614,46955.0
2023-10-11 10:55:00,142.5,142.61,142.36,142.55,43987.0,140.3713,140.4796,140.2333,140.4205,43987.0
2023-10-11 11:00:00,142.53,142.73,142.16,142.25,58012.0,140.4008,140.5978,140.0363,140.125,58012.0
2023-10-11 11:05:00,142.28,142.47,142.18,142.37,19705.0,140.1545,140.3417,140.056,140.2432,19705.0
2023-10-11 11:10:00,142.38,142.51,142.27,142.3,24435.0,140.253,140.3811,140.1447,140.1742,24435.0
2023-10-11 11:15:00,142.28,142.31,141.73,141.82,22852.0,140.1545,140.1841,139.6128,139.7014,22852.0
2023-10-11 11:20:00,141.82,142.06,141.79,141.96,24577.0,139.7014,139.9378,139.6719,139.8393,24577.0
2023-10-11 11:25:00,142.0,142.08,141.8,141.8,36035.0,139.8787,139.9575,139.6817,139.6817,36035.0
2023-10-11 11:30:00,141.76,141.93,141.76,141.88,15597.0,139.6423,139.8098,139.6423,139.7605,15597.0
2023-10-11 11:35:00,141.88,141.95,141.76,141.84,10475.0,139.7605,139.8295,139.6423,139.7211,10475.0
2023-10-11 11:40:00,141.86,141.86,141.32,141.37,24820.0,139.7408,139.7408,139.2089,139.2581,24820.0
2023-10-11 11:45:00,141.41,141.67,141.41,141.64,20240.0,139.2975,139.5537,139.2975,139.5241,20240.0
2023-10-11 11:50:00,141.64,141.9,141.61,141.71,13705.0,139.5241,139.7802,139.4946,139.5931,13705.0
2023-10-11 11:55:00,141.7,141.76,141.63,141.68,13684.0,139.5832,139.6423,139.5143,139.5635,13684.0
2023-10-11 12:00:00,141.66,141.7,141.51,141.62,14692.0,139.5438,139.5832,139.396,139.5044,14692.0
2023-10-11 12:05:00,141.59,141.6,141.43,141.55,6667.0,139.4749,139.4847,139.3172,139.4354,6667.0
2023-10-11 12:10:00,141.54,141.55,141.37,141.47,16638.0,139.4256,139.4354,139.2581,139.3566,16638.0
2023-10-11 12:15:00,141.4,141.41,141.1,141.2,10222.0,139.2877,139.2975,138.9922,139.0907,10222.0
2023-10-11 12:20:00,141.23,141.27,141.08,141.23,16399.0,139.1202,139.1596,138.9725,139.1202,16399.0
2023-10-11 12:25:00,141.27,141.3,141.04,141.28,15049.0,139.1596,139.1892,138.9331,139.1695,15049.0
2023-10-11 12:30:00,141.23,141.47,141.23,141.3,16538.0,139.1202,139.3566,139.1202,139.1892,16538.0
2023-10-11 12:35:00,141.36,141.51,141.25,141.41,9360.0,139.2483,139.396,139.1399,139.2975,9360.0
2023-10-11 12:40:00,141.46,141.5,141.33,141.33,12795.0,139.3468,139.3862,139.2187,139.2187,12795.0
2023-10-11 12:45:00,141.32,141.39,141.23,141.33,12227.0,139.2089,139.2778,139.1202,139.2187,12227.0
2023-10-11 12:50:00,141.31,141.36,141.19,141.27,8819.0,139.199,139.2483,139.0808,139.1596,8819.0
2023-10-11 12:55:00,141.34,141.52,141.31,141.46,22898.0,139.2286,139.4059,139.199,139.3468,22898.0
2023-10-11 13:00:00,141.46,141.52,141.24,141.48,22027.0,139.3468,139.4059,139.1301,139.3665,22027.0
2023-10-11 13:05:00,141.5,141.5,141.4,141.43,14282.0,139.3862,139.3862,139.2877,139.3172,14282.0
2023-10-11 13:10:00,141.42,141.51,141.38,141.43,11134.0,139.3074,139.396,139.268,139.3172,11134.0
2023-10-11 13:15:00,141.42,141.45,141.0,141.07,16239.0,139.3074,139.3369,138.8937,138.9626,16239.0
2023-10-11 13:20:00,141.02,141.35,140.98,141.29,13111.0,138.9134,139.2384,138.874,139.1793,13111.0
2023-10-11 13:25:00,141.28,141.32,141.08,141.13,24282.0,139.1695,139.2089,138.9725,139.0217,24282.0
2023-10-11 13:30:00,141.12,141.14,140.94,140.96,8939.0,139.0119,139.0316,138.8346,138.8543,8939.0
2023-10-11 13:35:00,140.96,141.05,140.88,140.88,13263.0,138.8543,138.9429,138.7755,138.7755,13263.0
2023-10-11 13:40:00,140.87,141.04,140.87,140.96,9278.0,138.7656,138.9331,138.7656,138.8543,9278.0
2023-10-11 13:45:00,140.95,141.01,140.81,140.86,25514.0,138.8444,138.9035,138.7065,138.7558,25514.0
2023-10-11 13:50:00,140.88,141.06,140.86,141.0,20731.0,138.7755,138.9528,138.7558,138.8937,20731.0
2023-10-11 13:55:00,141.02,141.17,140.96,141.13,15778.0,138.9134,139.0611,138.8543,139.0217,15778.0
2023-10-11 14:00:00,141.11,141.35,141.0,141.01,23044.0,139.002,139.2384,138.8937,138.9035,23044.0
2023-10-11 14:05:00,141.0,141.12,140.93,140.95,18197.0,138.8937,139.0119,138.8247,138.8444,18197.0
2023-10-11 14:10:00,140.92,141.08,140.83,140.9,19824.0,138.8149,138.9725,138.7262,138.7952,19824.0
2023-10-11 14:15:00,140.96,141.13,140.87,140.94,14984.0,138.8543,139.0217,138.7656,138.8346,14984.0
2023-10-11 14:20:00,140.92,141.34,140.88,141.34,32268.0,138.8149,139.2286,138.7755,139.2286,32268.0
2023-10-11 14:25:00,141.31,141.5,141.2,141.22,17085.0,139.199,139.3862,139.0907,139.1104,17085.0
2023-10-11 14:30:00,141.22,141.4,141.15,141.32,20924.0,139.1104,139.2877,139.0414,139.2089,20924.0
2023-10-11 14:35:00,141.31,141.48,141.31,141.4,17978.0,139.199,139.3665,139.199,139.2877,17978.0
2023-10-11 14:40:00,141.41,141.5,141.26,141.43,58228.0,139.2975,139.3862,139.1498,139.3172,58228.0
2023-10-11 14:45:00,141.49,141.78,141.45,141.7,21019.0,139.3763,139.662,139.3369,139.5832,21019.0
2023-10-11 14:50:00,141.7,141.71,141.57,141.68,23480.0,139.5832,139.5931,139.4551,139.5635,23480.0
2023-10-11 14:55:00,141.69,141.72,141.58,141.6,31209.0,139.5734,139.6029,139.465,139.4847,31209.0
2023-10-11 15:00:00,141.61,141.81,141.54,141.79,48334.0,139.4946,139.6916,139.4256,139.6719,48334.0
2023-10-11 15:05:00,141.77,141.77,141.39,141.47,25909.0,139.6522,139.6522,139.2778,139.3566,25909.0
2023-10-11 15:10:00,141.5,141.55,141.35,141.35,21350.0,139.3862,139.4354,139.2384,139.2384,21350.0
2023-10-11 15:15:00,141.36,141.51,141.32,141.46,28514.0,139.2483,139.396,139.2089,139.3468,28514.0
2023-10-11 15:20:00,141.44,141.5,141.33,141.49,43913.0,139.3271,139.3862,139.2187,139.3763,43913.0
2023-10-11 15:25:00,141.49,141.67,141.39,141.57,50932.0,139.3763,139.5537,139.2778,139.4551,50932.0
2023-10-11 15:30:00,141.56,141.78,141.52,141.67,38386.0,139.4453,139.662,139.4059,139.5537,38386.0
2023-10-11 15:35:00,141.67,141.87,141.59,141.86,33253.0,139.5537,139.7507,139.4749,139.7408,33253.0
2023-10-11 15:40:00,141.85,142.05,141.8,142.02,152682.0,139.731,139.928,139.6817,139.8984,152682.0
2023-10-11 15:45:00,142.01,142.2,141.97,141.98,50261.0,139.8886,140.0757,139.8492,139.859,50261.0
2023-10-11 15:50:00,141.97,142.37,141.94,142.25,169772.0,139.8492,140.2432,139.8196,140.125,169772.0
2023-10-11 15:55:00,142.24,142.38,141.98,142.21,508767.0,140.1151,140.253,139.859,140.0856,508767.0
2023-10-12 09:30:00,143.0,144.75,142.77,144.64,161244.0,140.8638,142.5876,140.6372,142.4793,161244.0
2023-10-12 09:35:00,144.69,146.08,144.62,145.99,117281.0,142.5285,143.8978,142.4596,143.8091,117281.0
2023-10-12 09:40:00,146.04,146.65,145.87,146.56,88174.0,143.8584,144.4593,143.6909,144.3706,88174.0
2023-10-12 09:45:00,146.58,146.71,145.36,145.42,162653.0,144.3903,144.5184,143.1885,143.2476,162653.0
2023-10-12 09:50:00,145.48,146.4,145.44,146.17,69555.0,143.3067,144.213,143.2673,143.9864,69555.0
2023-10-12 09:55:00,146.18,146.6,146.16,146.53,68394.0,143.9963,144.41,143.9766,144.3411,68394.0
2023-10-12 10:00:00,146.54,147.1,146.45,147.08,69877.0,144.3509,144.9025,144.2622,144.8828,69877.0
2023-10-12 10:05:00,147.09,147.48,147.02,147.14,106182.0,144.8927,145.2769,144.8237,144.9419,106182.0
2023-10-12 10:10:00,147.13,147.9,147.07,147.72,131212.0,144.9321,145.6906,144.873,145.5133,131212.0
2023-10-12 10:15:00,147.75,147.8,147.12,147.15,90458.0,145.5428,145.5921,144.9222,144.9518,90458.0
2023-10-12 10:20:00,147.15,147.67,147.02,147.45,97150.0,144.9518,145.464,144.8237,145.2473,97150.0
2023-10-12 10:25:00,147.44,148.24,147.35,147.59,85417.0,145.2375,146.0255,145.1488,145.3852,85417.0
2023-10-12 10:30:00,147.61,147.86,147.47,147.51,89842.0,145.4049,145.6512,145.267,145.3064,89842.0
2023-10-12 10:35:00,147.52,148.2,147.43,148.1,101405.0,145.3163,145.9861,145.2276,145.8876,101405.0
2023-10-12 10:40:00,148.06,148.29,147.74,147.77,65705.0,145.8482,146.0748,145.533,145.5625,65705.0
2023-10-12 10:45:00,147.78,148.22,147.67,148.18,44867.0,145.5724,146.0058,145.464,145.9664,44867.0
2023-10-12 10:50:00,148.18,148.37,148.04,148.25,52641.0,145.9664,146.1536,145.8285,146.0354,52641.0
2023-10-12 10:55:00,148.22,148.22,148.03,148.05,60419.0,146.0058,146.0058,145.8186,145.8383,60419.0
2023-10-12 11:00:00,148.05,148.05,147.64,147.88,43328.0,145.8383,145.8383,145.4345,145.6709,43328.0
2023-10-12 11:05:00,147.87,148.25,147.79,148.16,43113.0,145.661,146.0354,145.5822,145.9467,43113.0
2023-10-12 11:10:00,148.21,148.4,148.15,148.31,53993.0,145.996,146.1831,145.9369,146.0945,53993.0
2023-10-12 11:15:00,148.32,148.38,148.09,148.23,68866.0,146.1043,146.1634,145.8777,146.0157,68866.0
2023-10-12 11:20:00,148.22,148.32,147.91,147.94,36938.0,146.0058,146.1043,145.7004,145.73,36938.0
2023-10-12 11:25:00,147.91,147.93,147.35,147.36,42420.0,145.7004,145.7201,145.1488,145.1587,42420.0
2023-10-12 11:30:00,147.36,147.56,147.27,147.56,65522.0,145.1587,145.3557,145.07,145.3557,65522.0
2023-10-12 11:35:00,147.56,147.6,146.85,147.08,112595.0,145.3557,145.3951,144.6563,144.8828,112595.0
2023-10-12 11:40:00,147.11,147.26,146.86,147.21,50867.0,144.9124,145.0601,144.6661,145.0109,50867.0
2023-10-12 11:45:00,147.23,147.55,147.18,147.19,49821.0,145.0306,145.3458,144.9813,144.9912,49821.0
2023-10-12 11:50:00,147.18,147.49,147.05,147.37,28851.0,144.9813,145.2867,144.8533,145.1685,28851.0
2023-10-12 11:55:00,147.33,147.43,147.24,147.3,31434.0,145.1291,145.2276,145.0404,145.0996,31434.0
2023-10-12 12:00:00,147.3,147.46,146.89,146.91,53201.0,145.0996,145.2572,144.6957,144.7154,53201.0
2023-10-12 12:05:00,146.9,146.93,146.49,146.63,66674.0,144.7055,144.7351,144.3017,144.4396,66674.0
2023-10-12 12:10:00,146.63,146.67,146.26,146.36,50666.0,144.4396,144.479,144.0751,144.1736,50666.0
2023-10-12 12:15:00,146.36,146.64,146.35,146.55,48212.0,144.1736,144.4494,144.1637,144.3608,48212.0
2023-10-12 12:20:00,146.56,146.93,146.54,146.66,72023.0,144.3706,144.7351,144.3509,144.4691,72023.0
2023-10-12 12:25:00,146.67,146.75,146.48,146.71,26548.0,144.479,144.5578,144.2918,144.5184,26548.0
2023-10-12 12:30:00,146.72,146.74,146.52,146.53,29032.0,144.5282,144.5479,144.3312,144.3411,29032.0
2023-10-12 12:35:00,146.58,146.71,146.46,146.63,25879.0,144.3903,144.5184,144.2721,144.4396,25879.0
2023-10-12 12:40:00,146.62,146.84,146.59,146.78,30301.0,144.4297,144.6464,144.4002,144.5873,30301.0
2023-10-12 12:45:00,146.78,146.78,146.57,146.63,31341.0,144.5873,144.5873,144.3805,144.4396,31341.0
2023-10-12 12:50:00,146.65,146.85,146.53,146.84,79727.0,144.4593,144.6563,144.3411,144.6464,79727.0
2023-10-12 12:55:00,146.86,147.04,146.69,146.77,46181.0,144.6661,144.8434,144.4987,144.5775,46181.0
2023-10-12 13:00:00,146.78,146.88,146.48,146.55,70864.0,144.5873,144.6858,144.2918,144.3608,70864.0
2023-10-12 13:05:00,146.53,146.59,145.95,146.05,47249.0,144.3411,144.4002,143.7697,143.8682,47249.0
2023-10-12 13:10:00,146.03,146.06,145.08,145.08,38191.0,143.8485,143.8781,142.9127,142.9127,38191.0
2023-10-12 13:15:00,145.09,145.38,144.92,145.34,47915.0,142.9226,143.2082,142.7551,143.1688,47915.0
2023-10-12 13:20:00,145.4,145.55,145.29,145.32,20638.0,143.2279,143.3757,143.1196,143.1491,20638.0
2023-10-12 13:25:00,145.34,145.59,145.31,145.47,22093.0,143.1688,143.4151,143.1393,143.2969,22093.0
2023-10-12 13:30:00,145.46,146.03,145.42,145.68,28609.0,143.287,143.8485,143.2476,143.5038,28609.0
2023-10-12 13:35:00,145.69,146.02,145.69,145.91,18676.0,143.5136,143.8387,143.5136,143.7303,18676.0
2023-10-12 13:40:00,145.94,145.98,145.72,145.74,16566.0,143.7599,143.7993,143.5432,143.5629,16566.0
2023-10-12 13:45:00,145.75,145.9,145.59,145.71,18747.0,143.5727,143.7205,143.4151,143.5333,18747.0
2023-10-12 13:50:00,145.71,145.78,145.42,145.53,30352.0,143.5333,143.6023,143.2476,143.356,30352.0
2023-10-12 13:55:00,145.56,145.72,145.28,145.41,25457.0,143.3855,143.5432,143.1097,143.2378,25457.0
2023-10-12 14:00:00,145.41,145.5,145.19,145.19,16718.0,143.2378,143.3264,143.0211,143.0211,16718.0
2023-10-12 14:05:00,145.17,145.26,144.67,144.69,28062.0,143.0014,143.09,142.5088,142.5285,28062.0
2023-10-12 14:10:00,144.67,144.69,144.33,144.5,43454.0,142.5088,142.5285,142.1739,142.3414,43454.0
2023-10-12 14:15:00,144.5,144.57,144.29,144.36,50804.0,142.3414,142.4103,142.1345,142.2035,50804.0
2023-10-12 14:20:00,144.36,145.05,144.34,144.96,42084.0,142.2035,142.8832,142.1838,142.7945,42084.0
2023-10-12 14:25:00,144.93,145.17,144.81,145.11,26151.0,142.765,143.0014,142.6467,142.9423,26151.0
2023-10-12 14:30:00,145.1,145.27,144.97,145.24,37584.0,142.9324,143.0999,142.8044,143.0703,37584.0
2023-10-12 14:35:00,145.22,145.28,145.0,145.16,31716.0,143.0506,143.1097,142.8339,142.9915,31716.0
2023-10-12 14:40:00,145.19,145.37,145.03,145.29,24734.0,143.0211,143.1984,142.8635,143.1196,24734.0
2023-10-12 14:45:00,145.28,145.54,145.2,145.49,29853.0,143.1097,143.3658,143.0309,143.3166,29853.0
2023-10-12 14:50:00,145.47,145.5,145.06,145.12,22476.0,143.2969,143.3264,142.893,142.9521,22476.0
2023-10-12 14:55:00,145.11,145.13,144.93,145.01,20752.0,142.9423,142.962,142.765,142.8438,20752.0
2023-10-12 15:00:00,145.08,145.28,145.03,145.24,32671.0,142.9127,143.1097,142.8635,143.0703,32671.0
2023-10-12 15:05:00,145.27,145.27,145.0,145.15,28304.0,143.0999,143.0999,142.8339,142.9817,28304.0
2023-10-12 15:10:00,145.13,145.25,145.02,145.22,57540.0,142.962,143.0802,142.8536,143.0506,57540.0
2023-10-12 15:15:00,145.21,145.46,145.07,145.28,42769.0,143.0408,143.287,142.9029,143.1097,42769.0
2023-10-12 15:20:00,145.29,145.43,145.14,145.28,93525.0,143.1196,143.2575,142.9718,143.1097,93525.0
2023-10-12 15:25:00,145.31,145.35,145.19,145.25,45507.0,143.1393,143.1787,143.0211,143.0802,45507.0
2023-10-12 15:30:00,145.25,145.58,145.23,145.33,51043.0,143.0802,143.4052,143.0605,143.159,51043.0
2023-10-12 15:35:00,145.32,145.54,145.27,145.35,97527.0,143.1491,143.3658,143.0999,143.1787,97527.0
2023-10-12 15:40:00,145.35,145.39,145.1,145.1,76436.0,143.1787,143.2181,142.9324,142.9324,76436.0
2023-10-12 15:45:00,145.1,145.2,145.06,145.09,79033.0,142.9324,143.0309,142.893,142.9226,79033.0
2023-10-12 15:50:00,145.13,145.27,145.07,145.15,216534.0,142.962,143.0999,142.9029,142.9817,216534.0
2023-10-12 15:55:00,145.16,145.19,144.97,145.0,398088.0,142.9915,143.0211,142.8044,142.8339,398088.0
2023-10-13 09:30:00,147.05,147.11,144.85,144.96,117316.0,144.8533,144.9124,142.6862,142.7945,117316.0
2023-10-13 09:35:00,145.05,145.36,144.55,145.3,60937.0,142.8832,143.1885,142.3906,143.1294,60937.0
2023-10-13 09:40:00,145.3,145.61,145.06,145.3,62050.0,143.1294,143.4348,142.893,143.1294,62050.0
2023-10-13 09:45:00,145.25,145.57,145.02,145.53,37230.0,143.0802,143.3954,142.8536,143.356,37230.0
2023-10-13 09:50:00,145.54,145.61,145.06,145.17,32835.0,143.3658,143.4348,142.893,143.0014,32835.0
2023-10-13 09:55:00,145.23,145.57,145.18,145.34,50683.0,143.0605,143.3954,143.0112,143.1688,50683.0
2023-10-13 10:00:00,145.22,145.28,144.44,144.58,48621.0,143.0506,143.1097,142.2823,142.4202,48621.0
2023-10-13 10:05:00,144.67,144.9,144.53,144.85,24039.0,142.5088,142.7354,142.3709,142.6862,24039.0
2023-10-13 10:10:00,144.87,144.9,144.58,144.58,22350.0,142.7059,142.7354,142.4202,142.4202,22350.0
2023-10-13 10:15:00,144.67,144.82,144.39,144.45,19634.0,142.5088,142.6566,142.233,142.2921,19634.0
2023-10-13 10:20:00,144.46,144.57,143.92,143.95,24899.0,142.302,142.4103,141.77,141.7996,24899.0
2023-10-13 10:25:00,143.98,144.3,143.81,144.09,22552.0,141.8291,142.1444,141.6617,141.9375,22552.0
2023-10-13 10:30:00,144.12,144.46,143.9,144.46,68074.0,141.9671,142.302,141.7503,142.302,68074.0
2023-10-13 10:35:00,144.44,144.49,144.18,144.19,47438.0,142.2823,142.3315,142.0262,142.036,47438.0
2023-10-13 10:40:00,144.21,144.31,144.12,144.2,25792.0,142.0557,142.1542,141.9671,142.0459,25792.0
2023-10-13 10:45:00,144.18,144.28,143.86,143.93,20646.0,142.0262,142.1247,141.7109,141.7799,20646.0
2023-10-13 10:50:00,143.92,143.92,143.13,143.39,29000.0,141.77,141.77,140.9918,141.248,29000.0
2023-10-13 10:55:00,143.39,143.42,142.99,143.04,41003.0,141.248,141.2775,140.8539,140.9032,41003.0
2023-10-13 11:00:00,142.99,143.1,142.49,142.62,80431.0,140.8539,140.9623,140.3614,140.4895,80431.0
2023-10-13 11:05:00,142.61,142.73,142.28,142.73,32746.0,140.4796,140.5978,140.1545,140.5978,32746.0
2023-10-13 11:10:00,142.75,143.01,142.72,143.0,28012.0,140.6175,140.8736,140.588,140.8638,28012.0
2023-10-13 11:15:00,142.95,143.06,142.75,142.78,36156.0,140.8145,140.9229,140.6175,140.6471,36156.0
2023-10-13 11:20:00,142.79,142.89,142.57,142.68,18778.0,140.6569,140.7554,140.4402,140.5486,18778.0
2023-10-13 11:25:00,142.74,142.83,142.61,142.71,23896.0,140.6077,140.6963,140.4796,140.5781,23896.0
2023-10-13 11:30:00,142.66,142.83,142.51,142.69,26340.0,140.5289,140.6963,140.3811,140.5584,26340.0
2023-10-13 11:35:00,142.69,142.78,142.47,142.71,32823.0,140.5584,140.6471,140.3417,140.5781,32823.0
2023-10-13 11:40:00,142.71,142.71,142.31,142.38,30946.0,140.5781,140.5781,140.1841,140.253,30946.0
2023-10-13 11:45:00,142.38,142.49,142.12,142.17,40354.0,140.253,140.3614,139.9969,140.0462,40354.0
2023-10-13 11:50:00,142.23,142.23,141.55,141.75,59069.0,140.1053,140.1053,139.4354,139.6325,59069.0
2023-10-13 11:55:00,141.71,142.11,141.61,141.97,26333.0,139.5931,139.9871,139.4946,139.8492,26333.0
2023-10-13 12:00:00,141.95,142.21,141.9,142.02,25359.0,139.8295,140.0856,139.7802,139.8984,25359.0
2023-10-13 12:05:00,142.04,142.2,141.93,142.18,17126.0,139.9181,140.0757,139.8098,140.056,17126.0
2023-10-13 12:10:00,142.17,142.24,142.03,142.04,24030.0,140.0462,140.1151,139.9083,139.9181,24030.0
2023-10-13 12:15:00,142.08,142.66,142.06,142.61,40682.0,139.9575,140.5289,139.9378,140.4796,40682.0
2023-10-13 12:20:00,142.61,142.89,142.52,142.83,19814.0,140.4796,140.7554,140.391,140.6963,19814.0
2023-10-13 12:25:00,142.8,142.92,142.73,142.86,22249.0,140.6668,140.785,140.5978,140.7259,22249.0
2023-10-13 12:30:00,142.89,142.9,142.76,142.82,41862.0,140.7554,140.7653,140.6274,140.6865,41862.0
2023-10-13 12:35:00,142.85,142.85,142.39,142.46,26745.0,140.716,140.716,140.2629,140.3319,26745.0
2023-10-13 12:40:00,142.46,142.75,142.45,142.55,17051.0,140.3319,140.6175,140.322,140.4205,17051.0
2023-10-13 12:45:00,142.54,142.69,142.5,142.59,41784.0,140.4107,140.5584,140.3713,140.4599,41784.0
2023-10-13 12:50:00,142.59,142.82,142.46,142.59,41255.0,140.4599,140.6865,140.3319,140.4599,41255.0
2023-10-13 12:55:00,142.6,142.62,142.45,142.48,13558.0,140.4698,140.4895,140.322,140.3516,13558.0
2023-10-13 13:00:00,142.42,142.53,142.19,142.23,20557.0,140.2925,140.4008,140.0659,140.1053,20557.0
2023-10-13 13:05:00,142.2,142.21,141.88,141.91,72101.0,140.0757,140.0856,139.7605,139.7901,72101.0
2023-10-13 13:10:00,141.95,142.02,141.66,141.74,30422.0,139.8295,139.8984,139.5438,139.6226,30422.0
2023-10-13 13:15:00,141.72,141.93,141.62,141.72,21265.0,139.6029,139.8098,139.5044,139.6029,21265.0
2023-10-13 13:20:00,141.75,142.01,141.71,141.83,17010.0,139.6325,139.8886,139.5931,139.7113,17010.0
2023-10-13 13:25:00,141.85,141.87,141.1,141.16,33249.0,139.731,139.7507,138.9922,139.0513,33249.0
2023-10-13 13:30:00,141.09,141.32,141.06,141.26,15080.0,138.9823,139.2089,138.9528,139.1498,15080.0
2023-10-13 13:35:00,141.23,141.23,140.75,140.81,24634.0,139.1202,139.1202,138.6474,138.7065,24634.0
2023-10-13 13:40:00,140.82,141.26,140.77,141.01,28485.0,138.7164,139.1498,138.6671,138.9035,28485.0
2023-10-13 13:45:00,141.0,141.16,140.92,141.03,26515.0,138.8937,139.0513,138.8149,138.9232,26515.0
2023-10-13 13:50:00,141.02,141.23,141.0,141.08,18137.0,138.9134,139.1202,138.8937,138.9725,18137.0
2023-10-13 13:55:00,141.04,141.24,141.04,141.14,18647.0,138.9331,139.1301,138.9331,139.0316,18647.0
2023-10-13 14:00:00,141.09,141.22,141.0,141.07,18541.0,138.9823,139.1104,138.8937,138.9626,18541.0
2023-10-13 14:05:00,141.09,141.4,141.06,141.08,23777.0,138.9823,139.2877,138.9528,138.9725,23777.0
2023-10-13 14:10:00,141.09,141.28,141.05,141.25,25817.0,138.9823,139.1695,138.9429,139.1399,25817.0
2023-10-13 14:15:00,141.23,141.23,140.94,141.1,26843.0,139.1202,139.1202,138.8346,138.9922,26843.0
2023-10-13 14:20:00,141.12,141.26,140.86,140.91,20807.0,139.0119,139.1498,138.7558,138.805,20807.0
2023-10-13 14:25:00,140.91,141.12,140.82,141.12,12993.0,138.805,139.0119,138.7164,139.0119,12993.0
2023-10-13 14:30:00,141.09,141.44,141.08,141.36,26246.0,138.9823,139.3271,138.9725,139.2483,26246.0
2023-10-13 14:35:00,141.38,141.4,141.01,141.29,29393.0,139.268,139.2877,138.9035,139.1793,29393.0
2023-10-13 14:40:00,141.28,141.46,141.26,141.27,34219.0,139.1695,139.3468,139.1498,139.1596,34219.0
2023-10-13 14:45:00,141.31,141.41,141.12,141.15,48658.0,139.199,139.2975,139.0119,139.0414,48658.0
2023-10-13 14:50:00,141.13,141.22,140.96,141.02,54893.0,139.0217,139.1104,138.8543,138.9134,54893.0
2023-10-13 14:55:00,141.01,141.46,140.94,141.24,42314.0,138.9035,139.3468,138.8346,139.1301,42314.0
2023-10-13 15:00:00,141.25,141.42,141.16,141.21,48970.0,139.1399,139.3074,139.0513,139.1005,48970.0
2023-10-13 15:05:00,141.19,141.2,140.72,140.93,69920.0,139.0808,139.0907,138.6178,138.8247,69920.0
2023-10-13 15:10:00,140.92,141.52,140.86,141.42,28688.0,138.8149,139.4059,138.7558,139.3074,28688.0
2023-10-13 15:15:00,141.41,141.41,141.13,141.15,58586.0,139.2975,139.2975,139.0217,139.0414,58586.0
2023-10-13 15:20:00,141.15,141.28,141.0,141.26,42237.0,139.0414,139.1695,138.8937,139.1498,42237.0
2023-10-13 15:25:00,141.28,141.31,141.04,141.12,45259.0,139.1695,139.199,138.9331,139.0119,45259.0
2023-10-13 15:30:00,141.16,141.24,141.01,141.04,59354.0,139.0513,139.1301,138.9035,138.9331,59354.0
2023-10-13 15:35:00,141.03,141.21,140.99,141.14,48360.0,138.9232,139.1005,138.8838,139.0316,48360.0
2023-10-13 15:40:00,141.13,141.39,140.99,141.09,84794.0,139.0217,139.2778,138.8838,138.9823,84794.0
2023-10-13 15:45:00,141.1,141.28,141.04,141.28,59549.0,138.9922,139.1695,138.9331,139.1695,59549.0
2023-10-13 15:50:00,141.26,141.26,140.99,141.12,132791.0,139.1498,139.1498,138.8838,139.0119,132791.0
2023-10-13 15:55:00,141.1,141.44,140.98,141.0,460933.0,138.9922,139.3271,138.874,138.8937,460933.0
2023-10-16 09:30:00,141.76,142.2,141.46,141.97,87108.0,139.6423,140.0757,139.3468,139.8492,87108.0
2023-10-16 09:35:00,142.05,142.66,141.8,142.02,50769.0,139.928,140.5289,139.6817,139.8984,50769.0
2023-10-16 09:40:00,142.13,142.43,141.21,141.31,47992.0,140.0068,140.3023,139.1005,139.199,47992.0
2023-10-16 09:45:00,141.37,141.37,139.73,140.29,47382.0,139.2581,139.2581,137.6426,138.1943,47382.0
2023-10-16 09:50:00,140.23,140.71,140.04,140.61,36059.0,138.1352,138.608,137.948,138.5095,36059.0
2023-10-16 09:55:00,140.62,141.68,140.57,141.51,70890.0,138.5193,139.5635,138.4701,139.396,70890.0
2023-10-16 10:00:00,141.56,141.65,141.2,141.61,48558.0,139.4453,139.534,139.0907,139.4946,48558.0
2023-10-16 10:05:00,141.57,141.8,141.47,141.72,48500.0,139.4551,139.6817,139.3566,139.6029,48500.0
2023-10-16 10:10:00,141.78,142.06,141.47,141.57,38277.0,139.662,139.9378,139.3566,139.4551,38277.0
2023-10-16 10:15:00,141.6,141.68,141.35,141.35,25116.0,139.4847,139.5635,139.2384,139.2384,25116.0
2023-10-16 10:20:00,141.33,141.81,141.28,141.77,30204.0,139.2187,139.6916,139.1695,139.6522,30204.0
2023-10-16 10:25:00,141.8,141.85,141.62,141.81,26636.0,139.6817,139.731,139.5044,139.6916,26636.0
2023-10-16 10:30:00,141.84,141.99,141.64,141.71,29581.0,139.7211,139.8689,139.5241,139.5931,29581.0
2023-10-16 10:35:00,141.75,142.16,141.72,141.86,42588.0,139.6325,140.0363,139.6029,139.7408,42588.0
2023-10-16 10:40:00,141.92,141.99,141.77,141.96,30707.0,139.7999,139.8689,139.6522,139.8393,30707.0
2023-10-16 10:45:00,141.96,141.96,141.54,141.58,28519.0,139.8393,139.8393,139.4256,139.465,28519.0
2023-10-16 10:50:00,141.62,141.7,141.46,141.63,87031.0,139.5044,139.5832,139.3468,139.5143,87031.0
2023-10-16 10:55:00,141.64,141.84,141.57,141.81,29843.0,139.5241,139.7211,139.4551,139.6916,29843.0
2023-10-16 11:00:00,141.82,141.96,141.48,141.5,41579.0,139.7014,139.8393,139.3665,139.3862,41579.0
2023-10-16 11:05:00,141.51,141.9,141.51,141.69,53785.0,139.396,139.7802,139.396,139.5734,53785.0
2023-10-16 11:10:00,141.7,141.7,141.19,141.27,35187.0,139.5832,139.5832,139.0808,139.1596,35187.0
2023-10-16 11:15:00,141.29,141.43,141.02,141.06,51010.0,139.1793,139.3172,138.9134,138.9528,51010.0
2023-10-16 11:20:00,141.04,141.11,140.92,141.03,30790.0,138.9331,139.002,138.8149,138.9232,30790.0
2023-10-16 11:25:00,141.01,141.27,140.95,141.22,19772.0,138.9035,139.1596,138.8444,139.1104,19772.0
2023-10-16 11:30:00,141.24,141.37,141.09,141.23,30909.0,139.1301,139.2581,138.9823,139.1202,30909.0
2023-10-16 11:35:00,141.24,141.34,140.96,140.99,42133.0,139.1301,139.2286,138.8543,138.8838,42133.0
2023-10-16 11:40:00,140.99,141.11,140.88,140.96,17806.0,138.8838,139.002,138.7755,138.8543,17806.0
2023-10-16 11:45:00,140.95,141.03,140.82,141.0,34515.0,138.8444,138.9232,138.7164,138.8937,34515.0
2023-10-16 11:50:00,141.03,141.04,140.73,140.78,35554.0,138.9232,138.9331,138.6277,138.677,35554.0
2023-10-16 11:55:00,140.78,140.92,140.64,140.65,40536.0,138.677,138.8149,138.539,138.5489,40536.0
2023-10-16 12:00:00,140.66,140.7,140.4,140.56,33631.0,138.5587,138.5981,138.3026,138.4602,33631.0
2023-10-16 12:05:00,140.56,140.92,140.56,140.89,22784.0,138.4602,138.8149,138.4602,138.7853,22784.0
2023-10-16 12:10:00,140.9,140.96,140.66,140.8,20513.0,138.7952,138.8543,138.5587,138.6967,20513.0
2023-10-16 12:15:00,140.79,141.07,140.78,141.01,24399.0,138.6868,138.9626,138.677,138.9035,24399.0
2023-10-16 12:20:00,141.0,141.14,140.98,141.09,29102.0,138.8937,139.0316,138.874,138.9823,29102.0
2023-10-16 12:25:00,141.08,141.09,140.97,141.07,16125.0,138.9725,138.9823,138.8641,138.9626,16125.0
2023-10-16 12:30:00,141.04,141.23,140.95,141.02,15704.0,138.9331,139.1202,138.8444,138.9134,15704.0
2023-10-16 12:35:00,140.96,141.02,140.88,140.93,8920.0,138.8543,138.9134,138.7755,138.8247,8920.0
2023-10-16 12:40:00,140.93,141.05,140.93,140.97,9538.0,138.8247,138.9429,138.8247,138.8641,9538.0
2023-10-16 12:45:00,140.98,141.12,140.93,140.95,18792.0,138.874,139.0119,138.8247,138.8444,18792.0
2023-10-16 12:50:00,140.96,141.07,140.93,141.06,14639.0,138.8543,138.9626,138.8247,138.9528,14639.0
2023-10-16 12:55:00,141.05,141.16,140.83,141.15,16065.0,138.9429,139.0513,138.7262,139.0414,16065.0
2023-10-16 13:00:00,141.15,141.33,141.12,141.33,21150.0,139.0414,139.2187,139.0119,139.2187,21150.0
2023-10-16 13:05:00,141.34,141.55,141.33,141.55,17144.0,139.2286,139.4354,139.2187,139.4354,17144.0
2023-10-16 13:10:00,141.55,141.69,141.39,141.4,22321.0,139.4354,139.5734,139.2778,139.2877,22321.0
2023-10-16 13:15:00,141.4,141.48,141.17,141.2,26932.0,139.2877,139.3665,139.0611,139.0907,26932.0
2023-10-16 13:20:00,141.15,141.17,140.66,140.78,30877.0,139.0414,139.0611,138.5587,138.677,30877.0
2023-10-16 13:25:00,140.77,140.95,140.55,140.87,34159.0,138.6671,138.8444,138.4504,138.7656,34159.0
2023-10-16 13:30:00,140.89,141.06,140.84,141.0,9731.0,138.7853,138.9528,138.7361,138.8937,9731.0
2023-10-16 13:35:00,140.96,141.11,140.93,141.07,21736.0,138.8543,139.002,138.8247,138.9626,21736.0
2023-10-16 13:40:00,141.1,141.23,141.06,141.14,17162.0,138.9922,139.1202,138.9528,139.0316,17162.0
2023-10-16 13:45:00,141.15,141.21,141.06,141.18,16696.0,139.0414,139.1005,138.9528,139.071,16696.0
2023-10-16 13:50:00,141.21,141.22,141.04,141.18,23234.0,139.1005,139.1104,138.9331,139.071,23234.0
2023-10-16 13:55:00,141.22,141.33,141.16,141.19,21468.0,139.1104,139.2187,139.0513,139.0808,21468.0
2023-10-16 14:00:00,141.2,141.21,140.92,141.0,17419.0,139.0907,139.1005,138.8149,138.8937,17419.0
2023-10-16 14:05:00,141.01,141.26,140.97,141.18,17868.0,138.9035,139.1498,138.8641,139.071,17868.0
2023-10-16 14:10:00,141.18,141.3,141.12,141.15,21998.0,139.071,139.1892,139.0119,139.0414,21998.0
2023-10-16 14:15:00,141.15,141.19,141.07,141.15,14714.0,139.0414,139.0808,138.9626,139.0414,14714.0
2023-10-16 14:20:00,141.15,141.18,140.98,141.18,15986.0,139.0414,139.071,138.874,139.071,15986.0
2023-10-16 14:25:00,141.16,141.34,141.05,141.05,25197.0,139.0513,139.2286,138.9429,138.9429,25197.0
2023-10-16 14:30:00,141.04,141.16,140.95,141.14,21741.0,138.9331,139.0513,138.8444,139.0316,21741.0
2023-10-16 14:35:00,141.14,141.18,140.81,140.96,12870.0,139.0316,139.071,138.7065,138.8543,12870.0
2023-10-16 14:40:00,140.97,141.07,140.92,141.05,20877.0,138.8641,138.9626,138.8149,138.9429,20877.0
2023-10-16 14:45:00,141.02,141.06,140.93,140.93,13995.0,138.9134,138.9528,138.8247,138.8247,13995.0
2023-10-16 14:50:00,140.95,141.13,140.92,141.06,13992.0,138.8444,139.0217,138.8149,138.9528,13992.0
2023-10-16 14:55:00,141.05,141.15,141.02,141.09,16656.0,138.9429,139.0414,138.9134,138.9823,16656.0
2023-10-16 15:00:00,141.06,141.12,140.83,141.03,22923.0,138.9528,139.0119,138.7262,138.9232,22923.0
2023-10-16 15:05:00,141.07,141.28,141.02,141.19,25850.0,138.9626,139.1695,138.9134,139.0808,25850.0
2023-10-16 15:10:00,141.2,141.32,141.09,141.13,32808.0,139.0907,139.2089,138.9823,139.0217,32808.0
2023-10-16 15:15:00,141.14,141.31,141.12,141.21,22897.0,139.0316,139.199,139.0119,139.1005,22897.0
2023-10-16 15:20:00,141.21,141.33,141.21,141.24,39298.0,139.1005,139.2187,139.1005,139.1301,39298.0
2023-10-16 15:25:00,141.25,141.46,141.25,141.45,33310.0,139.1399,139.3468,139.1399,139.3369,33310.0
2023-10-16 15:30:00,141.41,141.49,141.24,141.37,39966.0,139.2975,139.3763,139.1301,139.2581,39966.0
2023-10-16 15:35:00,141.37,141.44,141.34,141.43,55295.0,139.2581,139.3271,139.2286,139.3172,55295.0
2023-10-16 15:40:00,141.45,141.48,141.22,141.26,87757.0,139.3369,139.3665,139.1104,139.1498,87757.0
2023-10-16 15:45:00,141.24,141.27,141.08,141.14,61588.0,139.1301,139.1596,138.9725,139.0316,61588.0
2023-10-16 15:50:00,141.11,141.53,141.03,141.5,124569.0,139.002,139.4157,138.9232,139.3862,124569.0
2023-10-16 15:55:00,141.51,141.55,140.97,140.99,566892.0,139.396,139.4354,138.8641,138.8838,566892.0
2023-10-17 09:30:00,139.13,139.13,137.21,137.41,234271.0,137.0516,137.0516,135.1603,135.3573,234271.0
2023-10-17 09:35:00,137.47,137.97,137.43,137.48,70677.0,135.4164,135.9089,135.377,135.4262,70677.0
2023-10-17 09:40:00,137.48,138.1,136.81,138.03,84411.0,135.4262,136.037,134.7663,135.968,84411.0
2023-10-17 09:45:00,137.98,138.01,137.36,137.72,53050.0,135.9188,135.9483,135.308,135.6627,53050.0
2023-10-17 09:50:00,137.7,137.91,136.98,137.43,53089.0,135.643,135.8498,134.9337,135.377,53089.0
2023-10-17 09:55:00,137.43,138.16,137.43,138.09,90250.0,135.377,136.0961,135.377,136.0271,90250.0
2023-10-17 10:00:00,138.04,138.29,137.7,138.27,66919.0,135.9779,136.2241,135.643,136.2044,66919.0
2023-10-17 10:05:00,138.28,139.87,138.24,139.81,114292.0,136.2143,137.7805,136.1749,137.7214,114292.0
2023-10-17 10:10:00,139.79,140.12,139.69,139.84,129567.0,137.7017,138.0268,137.6032,137.751,129567.0
2023-10-17 10:15:00,139.8,139.96,139.61,139.92,77458.0,137.7116,137.8692,137.5244,137.8298,77458.0
2023-10-17 10:20:00,139.97,140.93,139.85,140.86,46004.0,137.8791,138.8247,137.7608,138.7558,46004.0
2023-10-17 10:25:00,140.84,141.13,140.71,140.85,30017.0,138.7361,139.0217,138.608,138.7459,30017.0
2023-10-17 10:30:00,140.86,141.06,140.75,141.06,22778.0,138.7558,138.9528,138.6474,138.9528,22778.0
2023-10-17 10:35:00,141.03,141.54,141.02,141.06,40330.0,138.9232,139.4256,138.9134,138.9528,40330.0
2023-10-17 10:40:00,141.04,141.27,140.96,141.02,21907.0,138.9331,139.1596,138.8543,138.9134,21907.0
2023-10-17 10:45:00,141.05,141.2,140.86,141.15,24636.0,138.9429,139.0907,138.7558,139.0414,24636.0
2023-10-17 10:50:00,141.14,141.2,140.85,140.88,25215.0,139.0316,139.0907,138.7459,138.7755,25215.0
2023-10-17 10:55:00,140.9,141.23,140.9,140.96,40301.0,138.7952,139.1202,138.7952,138.8543,40301.0
2023-10-17 11:00:00,140.95,141.01,140.67,140.75,20838.0,138.8444,138.9035,138.5686,138.6474,20838.0
2023-10-17 11:05:00,140.72,140.94,140.66,140.75,17608.0,138.6178,138.8346,138.5587,138.6474,17608.0
2023-10-17 11:10:00,140.75,140.97,140.75,140.9,29334.0,138.6474,138.8641,138.6474,138.7952,29334.0
2023-10-17 11:15:00,140.91,141.24,140.69,141.22,34189.0,138.805,139.1301,138.5883,139.1104,34189.0
2023-10-17 11:20:00,141.28,141.28,140.95,141.11,31403.0,139.1695,139.1695,138.8444,139.002,31403.0
2023-10-17 11:25:00,141.1,141.33,141.05,141.11,32407.0,138.9922,139.2187,138.9429,139.002,32407.0
2023-10-17 11:30:00,141.17,141.54,141.11,141.54,31060.0,139.0611,139.4256,139.002,139.4256,31060.0
2023-10-17 11:35:00,141.52,141.85,141.52,141.63,35075.0,139.4059,139.731,139.4059,139.5143,35075.0
2023-10-17 11:40:00,141.63,141.84,141.45,141.72,21895.0,139.5143,139.7211,139.3369,139.6029,21895.0
2023-10-17 11:45:00,141.75,141.96,141.7,141.95,22767.0,139.6325,139.8393,139.5832,139.8295,22767.0
2023-10-17 11:50:00,141.96,141.96,141.45,141.62,29065.0,139.8393,139.8393,139.3369,139.5044,29065.0
2023-10-17 11:55:00,141.63,141.84,141.63,141.83,20026.0,139.5143,139.7211,139.5143,139.7113,20026.0
2023-10-17 12:00:00,141.83,142.07,141.69,141.71,31628.0,139.7113,139.9477,139.5734,139.5931,31628.0
2023-10-17 12:05:00,141.71,141.98,141.65,141.92,17904.0,139.5931,139.859,139.534,139.7999,17904.0
2023-10-17 12:10:00,141.94,142.09,141.84,141.97,19535.0,139.8196,139.9674,139.7211,139.8492,19535.0
2023-10-17 12:15:00,141.98,142.08,141.72,141.86,39702.0,139.859,139.9575,139.6029,139.7408,39702.0
2023-10-17 12:20:00,141.86,142.08,141.79,141.98,28390.0,139.7408,139.9575,139.6719,139.859,28390.0
2023-10-17 12:25:00,141.96,142.07,141.9,142.07,30568.0,139.8393,139.9477,139.7802,139.9477,30568.0
2023-10-17 12:30:00,142.07,142.07,141.84,141.9,17430.0,139.9477,139.9477,139.7211,139.7802,17430.0
2023-10-17 12:35:00,141.89,141.89,141.6,141.65,27842.0,139.7704,139.7704,139.4847,139.534,27842.0
2023-10-17 12:40:00,141.6,141.64,141.34,141.35,11895.0,139.4847,139.5241,139.2286,139.2384,11895.0
2023-10-17 12:45:00,141.34,141.37,140.96,141.19,18370.0,139.2286,139.2581,138.8543,139.0808,18370.0
2023-10-17 12:50:00,141.22,141.53,141.22,141.52,13109.0,139.1104,139.4157,139.1104,139.4059,13109.0
2023-10-17 12:55:00,141.5,141.56,141.25,141.47,16741.0,139.3862,139.4453,139.1399,139.3566,16741.0
2023-10-17 13:00:00,141.49,141.56,141.39,141.39,12392.0,139.3763,139.4453,139.2778,139.2778,12392.0
2023-10-17 13:05:00,141.43,141.48,141.31,141.47,20443.0,139.3172,139.3665,139.199,139.3566,20443.0
2023-10-17 13:10:00,141.47,141.64,141.46,141.52,12805.0,139.3566,139.5241,139.3468,139.4059,12805.0
2023-10-17 13:15:00,141.48,141.73,141.48,141.7,10445.0,139.3665,139.6128,139.3665,139.5832,10445.0
2023-10-17 13:20:00,141.7,141.84,141.68,141.7,12970.0,139.5832,139.7211,139.5635,139.5832,12970.0
2023-10-17 13:25:00,141.69,141.84,141.63,141.78,10903.0,139.5734,139.7211,139.5143,139.662,10903.0
2023-10-17 13:30:00,141.75,141.84,141.53,141.83,32886.0,139.6325,139.7211,139.4157,139.7113,32886.0
2023-10-17 13:35:00,141.84,141.99,141.82,141.93,15643.0,139.7211,139.8689,139.7014,139.8098,15643.0
2023-10-17 13:40:00,141.93,142.16,141.86,142.06,166153.0,139.8098,140.0363,139.7408,139.9378,166153.0
2023-10-17 13:45:00,142.06,142.08,141.8,142.08,39269.0,139.9378,139.9575,139.6817,139.9575,39269.0
2023-10-17 13:50:00,142.07,142.07,141.51,141.53,22182.0,139.9477,139.9477,139.396,139.4157,22182.0
2023-10-17 13:55:00,141.51,141.61,141.32,141.45,15800.0,139.396,139.4946,139.2089,139.3369,15800.0
2023-10-17 14:00:00,141.47,141.48,141.31,141.43,15709.0,139.3566,139.3665,139.199,139.3172,15709.0
2023-10-17 14:05:00,141.43,141.62,141.37,141.62,24199.0,139.3172,139.5044,139.2581,139.5044,24199.0
2023-10-17 14:10:00,141.64,141.65,141.5,141.58,22450.0,139.5241,139.534,139.3862,139.465,22450.0
2023-10-17 14:15:00,141.57,141.82,141.38,141.48,21345.0,139.4551,139.7014,139.268,139.3665,21345.0
2023-10-17 14:20:00,141.5,141.72,141.48,141.52,22370.0,139.3862,139.6029,139.3665,139.4059,22370.0
2023-10-17 14:25:00,141.53,141.69,141.44,141.5,27884.0,139.4157,139.5734,139.3271,139.3862,27884.0
2023-10-17 14:30:00,141.5,141.75,141.39,141.67,42662.0,139.3862,139.6325,139.2778,139.5537,42662.0
2023-10-17 14:35:00,141.7,142.09,141.68,142.04,31546.0,139.5832,139.9674,139.5635,139.9181,31546.0
2023-10-17 14:40:00,142.02,142.14,141.84,141.88,20624.0,139.8984,140.0166,139.7211,139.7605,20624.0
2023-10-17 14:45:00,141.88,142.13,141.72,142.09,18537.0,139.7605,140.0068,139.6029,139.9674,18537.0
2023-10-17 14:50:00,142.11,142.11,141.68,141.76,25994.0,139.9871,139.9871,139.5635,139.6423,25994.0
2023-10-17 14:55:00,141.75,141.92,141.66,141.79,28358.0,139.6325,139.7999,139.5438,139.6719,28358.0
2023-10-17 15:00:00,141.78,141.84,141.58,141.72,19690.0,139.662,139.7211,139.465,139.6029,19690.0
2023-10-17 15:05:00,141.76,141.91,141.58,141.75,43345.0,139.6423,139.7901,139.465,139.6325,43345.0
2023-10-17 15:10:00,141.75,141.82,141.6,141.71,46725.0,139.6325,139.7014,139.4847,139.5931,46725.0
2023-10-17 15:15:00,141.67,141.85,141.61,141.75,34871.0,139.5537,139.731,139.4946,139.6325,34871.0
2023-10-17 15:20:00,141.75,141.92,141.65,141.7,25927.0,139.6325,139.7999,139.534,139.5832,25927.0
2023-10-17 15:25:00,141.7,141.96,141.66,141.88,42430.0,139.5832,139.8393,139.5438,139.7605,42430.0
2023-10-17 15:30:00,141.88,141.96,141.77,141.81,40018.0,139.7605,139.8393,139.6522,139.6916,40018.0
2023-10-17 15:35:00,141.81,142.05,141.81,141.94,39886.0,139.6916,139.928,139.6916,139.8196,39886.0
2023-10-17 15:40:00,141.94,142.02,141.87,141.92,61405.0,139.8196,139.8984,139.7507,139.7999,61405.0
2023-10-17 15:45:00,141.93,142.04,141.86,141.99,132089.0,139.8098,139.9181,139.7408,139.8689,132089.0
2023-10-17 15:50:00,141.98,142.48,141.83,142.43,171192.0,139.859,140.3516,139.7113,140.3023,171192.0
2023-10-17 15:55:00,142.44,142.79,142.43,142.73,350785.0,140.3122,140.6569,140.3023,140.5978,350785.0
2023-10-18 09:30:00,139.99,140.32,139.11,139.96,150507.0,137.8988,138.2238,137.0319,137.8692,150507.0
2023-10-18 09:35:00,139.97,140.67,138.42,139.18,90895.0,137.8791,138.5686,136.3522,137.1009,90895.0
2023-10-18 09:40:00,139.24,139.27,138.25,138.4,87947.0,137.16,137.1895,136.1847,136.3325,87947.0
2023-10-18 09:45:00,138.33,138.64,138.1,138.48,61046.0,136.2635,136.5689,136.037,136.4113,61046.0
2023-10-18 09:50:00,138.55,139.36,138.21,139.31,106293.0,136.4803,137.2782,136.1453,137.2289,106293.0
2023-10-18 09:55:00,139.31,140.04,139.15,140.01,89704.0,137.2289,137.948,137.0713,137.9185,89704.0
2023-10-18 10:00:00,140.01,140.08,139.34,139.49,53427.0,137.9185,137.9874,137.2585,137.4062,53427.0
2023-10-18 10:05:00,139.46,140.18,139.32,139.99,40953.0,137.3767,138.0859,137.2388,137.8988,40953.0
2023-10-18 10:10:00,140.02,140.42,139.86,140.41,33237.0,137.9283,138.3223,137.7707,138.3125,33237.0
2023-10-18 10:15:00,140.44,141.06,140.35,140.98,37468.0,138.342,138.9528,138.2534,138.874,37468.0
2023-10-18 10:20:00,141.0,141.84,140.94,141.58,44226.0,138.8937,139.7211,138.8346,139.465,44226.0
2023-10-18 10:25:00,141.57,141.7,140.8,140.84,47827.0,139.4551,139.5832,138.6967,138.7361,47827.0
2023-10-18 10:30:00,140.78,141.06,140.46,140.54,23096.0,138.677,138.9528,138.3617,138.4405,23096.0
2023-10-18 10:35:00,140.59,140.77,140.3,140.35,24262.0,138.4898,138.6671,138.2041,138.2534,24262.0
2023-10-18 10:40:00,140.28,140.9,140.26,140.84,20476.0,138.1844,138.7952,138.1647,138.7361,20476.0
2023-10-18 10:45:00,140.79,141.0,140.78,140.94,18259.0,138.6868,138.8937,138.677,138.8346,18259.0
2023-10-18 10:50:00,140.9,141.02,140.72,140.86,26396.0,138.7952,138.9134,138.6178,138.7558,26396.0
2023-10-18 10:55:00,140.93,141.07,140.63,140.7,32918.0,138.8247,138.9626,138.5292,138.5981,32918.0
2023-10-18 11:00:00,140.71,141.29,140.7,141.1,36206.0,138.608,139.1793,138.5981,138.9922,36206.0
2023-10-18 11:05:00,141.09,141.1,140.72,140.86,34395.0,138.9823,138.9922,138.6178,138.7558,34395.0
2023-10-18 11:10:00,140.86,141.58,140.86,141.5,33053.0,138.7558,139.465,138.7558,139.3862,33053.0
2023-10-18 11:15:00,141.5,141.87,141.42,141.75,27212.0,139.3862,139.7507,139.3074,139.6325,27212.0
2023-10-18 11:20:00,141.75,141.95,141.55,141.71,29655.0,139.6325,139.8295,139.4354,139.5931,29655.0
2023-10-18 11:25:00,141.71,142.07,141.44,141.49,29193.0,139.5931,139.9477,139.3271,139.3763,29193.0
2023-10-18 11:30:00,141.51,141.74,141.46,141.47,24905.0,139.396,139.6226,139.3468,139.3566,24905.0
2023-10-18 11:35:00,141.43,141.67,141.33,141.61,13604.0,139.3172,139.5537,139.2187,139.4946,13604.0
2023-10-18 11:40:00,141.58,141.78,141.3,141.4,32671.0,139.465,139.662,139.1892,139.2877,32671.0
2023-10-18 11:45:00,141.36,141.43,141.27,141.4,10793.0,139.2483,139.3172,139.1596,139.2877,10793.0
2023-10-18 11:50:00,141.45,141.55,141.28,141.28,14553.0,139.3369,139.4354,139.1695,139.1695,14553.0
2023-10-18 11:55:00,141.3,141.64,141.19,141.19,9879.0,139.1892,139.5241,139.0808,139.0808,9879.0
2023-10-18 12:00:00,141.22,141.99,141.08,141.99,16989.0,139.1104,139.8689,138.9725,139.8689,16989.0
2023-10-18 12:05:00,141.97,141.98,141.61,141.91,23174.0,139.8492,139.859,139.4946,139.7901,23174.0
2023-10-18 12:10:00,141.92,142.05,141.82,141.87,18855.0,139.7999,139.928,139.7014,139.7507,18855.0
2023-10-18 12:15:00,141.84,141.98,141.7,141.74,14727.0,139.7211,139.859,139.5832,139.6226,14727.0
2023-10-18 12:20:00,141.71,141.73,141.4,141.4,10397.0,139.5931,139.6128,139.2877,139.2877,10397.0
2023-10-18 12:25:00,141.41,141.61,141.31,141.45,6761.0,139.2975,139.4946,139.199,139.3369,6761.0
2023-10-18 12:30:00,141.45,141.47,141.28,141.3,7909.0,139.3369,139.3566,139.1695,139.1892,7909.0
2023-10-18 12:35:00,141.31,141.55,141.15,141.2,11604.0,139.199,139.4354,139.0414,139.0907,11604.0
2023-10-18 12:40:00,141.21,141.59,141.17,141.52,12561.0,139.1005,139.4749,139.0611,139.4059,12561.0
2023-10-18 12:45:00,141.53,141.59,141.25,141.33,21521.0,139.4157,139.4749,139.1399,139.2187,21521.0
2023-10-18 12:50:00,141.31,141.43,141.24,141.35,18857.0,139.199,139.3172,139.1301,139.2384,18857.0
2023-10-18 12:55:00,141.35,141.54,141.32,141.41,16289.0,139.2384,139.4256,139.2089,139.2975,16289.0
2023-10-18 13:00:00,141.4,141.93,141.21,141.91,31315.0,139.2877,139.8098,139.1005,139.7901,31315.0
2023-10-18 13:05:00,141.94,142.12,141.83,142.01,20649.0,139.8196,139.9969,139.7113,139.8886,20649.0
2023-10-18 13:10:00,141.98,142.34,141.73,142.24,32230.0,139.859,140.2136,139.6128,140.1151,32230.0
2023-10-18 13:15:00,142.28,142.48,142.18,142.26,21073.0,140.1545,140.3516,140.056,140.1348,21073.0
2023-10-18 13:20:00,142.29,142.31,142.14,142.28,12362.0,140.1644,140.1841,140.0166,140.1545,12362.0
2023-10-18 13:25:00,142.28,142.37,142.14,142.37,16597.0,140.1545,140.2432,140.0166,140.2432,16597.0
2023-10-18 13:30:00,142.36,142.37,141.69,141.74,22003.0,140.2333,140.2432,139.5734,139.6226,22003.0
2023-10-18 13:35:00,141.67,141.67,141.1,141.13,21669.0,139.5537,139.5537,138.9922,139.0217,21669.0
2023-10-18 13:40:00,141.13,141.24,141.07,141.17,23139.0,139.0217,139.1301,138.9626,139.0611,23139.0
2023-10-18 13:45:00,141.13,141.13,140.84,141.1,15096.0,139.0217,139.0217,138.7361,138.9922,15096.0
2023-10-18 13:50:00,141.14,141.37,141.13,141.36,12878.0,139.0316,139.2581,139.0217,139.2483,12878.0
2023-10-18 13:55:00,141.33,141.83,141.32,141.72,29187.0,139.2187,139.7113,139.2089,139.6029,29187.0
2023-10-18 14:00:00,141.7,141.76,141.31,141.44,35091.0,139.5832,139.6423,139.199,139.3271,35091.0
2023-10-18 14:05:00,141.46,141.96,141.22,141.64,22206.0,139.3468,139.8393,139.1104,139.5241,22206.0
2023-10-18 14:10:00,141.68,141.72,141.41,141.47,11942.0,139.5635,139.6029,139.2975,139.3566,11942.0
2023-10-18 14:15:00,141.47,141.47,141.23,141.3,13169.0,139.3566,139.3566,139.1202,139.1892,13169.0
2023-10-18 14:20:00,141.24,141.41,141.22,141.33,10415.0,139.1301,139.2975,139.1104,139.2187,10415.0
2023-10-18 14:25:00,141.29,141.61,141.2,141.59,12578.0,139.1793,139.4946,139.0907,139.4749,12578.0
2023-10-18 14:30:00,141.57,141.77,141.48,141.55,15512.0,139.4551,139.6522,139.3665,139.4354,15512.0
2023-10-18 14:35:00,141.52,141.75,141.42,141.56,14167.0,139.4059,139.6325,139.3074,139.4453,14167.0
2023-10-18 14:40:00,141.53,141.58,141.28,141.43,14535.0,139.4157,139.465,139.1695,139.3172,14535.0
2023-10-18 14:45:00,141.42,141.66,141.39,141.39,27016.0,139.3074,139.5438,139.2778,139.2778,27016.0
2023-10-18 14:50:00,141.4,141.41,141.09,141.27,13898.0,139.2877,139.2975,138.9823,139.1596,13898.0
2023-10-18 14:55:00,141.27,141.49,141.21,141.37,13869.0,139.1596,139.3763,139.1005,139.2581,13869.0
2023-10-18 15:00:00,141.35,141.37,141.02,141.03,37570.0,139.2384,139.2581,138.9134,138.9232,37570.0
2023-10-18 15:05:00,141.0,141.02,140.6,140.82,37731.0,138.8937,138.9134,138.4996,138.7164,37731.0
2023-10-18 15:10:00,140.85,140.94,140.56,140.62,28850.0,138.7459,138.8346,138.4602,138.5193,28850.0
2023-10-18 15:15:00,140.63,140.79,140.4,140.66,27128.0,138.5292,138.6868,138.3026,138.5587,27128.0
2023-10-18 15:20:00,140.7,141.12,140.66,141.06,37453.0,138.5981,139.0119,138.5587,138.9528,37453.0
2023-10-18 15:25:00,141.06,141.11,140.94,141.01,29652.0,138.9528,139.002,138.8346,138.9035,29652.0
2023-10-18 15:30:00,141.03,141.15,140.92,141.15,38802.0,138.9232,139.0414,138.8149,139.0414,38802.0
2023-10-18 15:35:00,141.16,141.25,141.04,141.09,35376.0,139.0513,139.1399,138.9331,138.9823,35376.0
2023-10-18 15:40:00,141.11,141.27,141.05,141.06,39077.0,139.002,139.1596,138.9429,138.9528,39077.0
2023-10-18 15:45:00,141.06,141.06,140.72,140.82,55244.0,138.9528,138.9528,138.6178,138.7164,55244.0
2023-10-18 15:50:00,140.83,141.3,140.83,141.29,86738.0,138.7262,139.1892,138.7262,139.1793,86738.0
2023-10-18 15:55:00,141.32,141.61,141.32,141.43,309076.0,139.2089,139.4946,139.2089,139.3172,309076.0
2023-10-19 09:30:00,142.77,143.05,140.62,140.73,210471.0,140.6372,140.913,138.5193,138.6277,210471.0
2023-10-19 09:35:00,140.65,140.87,139.08,139.51,125496.0,138.5489,138.7656,137.0023,137.4259,125496.0
2023-10-19 09:40:00,139.42,139.47,136.54,137.4,355876.0,137.3373,137.3865,134.5003,135.3474,355876.0
2023-10-19 09:45:00,137.3,137.41,135.26,135.53,158357.0,135.2489,135.3573,133.2394,133.5054,158357.0
2023-10-19 09:50:00,135.53,137.97,135.41,137.68,185264.0,133.5054,135.9089,133.3872,135.6233,185264.0
2023-10-19 09:55:00,137.72,138.01,136.87,137.02,89370.0,135.6627,135.9483,134.8254,134.9731,89370.0
2023-10-19 10:00:00,137.02,137.15,136.38,136.53,74040.0,134.9731,135.1012,134.3427,134.4904,74040.0
2023-10-19 10:05:00,136.48,137.17,136.41,136.91,81631.0,134.4412,135.1209,134.3722,134.8648,81631.0
2023-10-19 10:10:00,136.96,138.28,136.96,137.63,109686.0,134.914,136.2143,134.914,135.574,109686.0
2023-10-19 10:15:00,137.67,137.83,136.91,137.1,34189.0,135.6134,135.771,134.8648,135.0519,34189.0
2023-10-19 10:20:00,137.06,137.46,136.78,137.01,60972.0,135.0125,135.4065,134.7367,134.9633,60972.0
2023-10-19 10:25:00,137.06,137.14,136.2,136.23,42834.0,135.0125,135.0913,134.1654,134.1949,42834.0
2023-10-19 10:30:00,136.21,136.66,136.17,136.53,32840.0,134.1752,134.6185,134.1358,134.4904,32840.0
2023-10-19 10:35:00,136.57,136.64,136.23,136.37,48563.0,134.5298,134.5988,134.1949,134.3328,48563.0
2023-10-19 10:40:00,136.37,136.58,135.96,136.16,36751.0,134.3328,134.5397,133.929,134.126,36751.0
2023-10-19 10:45:00,136.11,136.31,136.02,136.22,35407.0,134.0767,134.2737,133.9881,134.1851,35407.0
2023-10-19 10:50:00,136.27,136.63,136.0,136.1,37670.0,134.2343,134.5889,133.9684,134.0669,37670.0
2023-10-19 10:55:00,136.07,136.28,135.95,136.13,33773.0,134.0373,134.2442,133.9191,134.0964,33773.0
2023-10-19 11:00:00,136.12,136.72,136.12,136.72,49115.0,134.0866,134.6776,134.0866,134.6776,49115.0
2023-10-19 11:05:00,136.81,137.07,136.55,136.8,52814.0,134.7663,135.0224,134.5101,134.7564,52814.0
2023-10-19 11:10:00,136.78,137.17,136.77,136.77,31674.0,134.7367,135.1209,134.7269,134.7269,31674.0
2023-10-19 11:15:00,136.77,136.81,136.1,136.33,64000.0,134.7269,134.7663,134.0669,134.2934,64000.0
2023-10-19 11:20:00,136.33,136.33,135.76,135.97,48848.0,134.2934,134.2934,133.7319,133.9388,48848.0
2023-10-19 11:25:00,135.98,136.27,135.51,136.18,67026.0,133.9487,134.2343,133.4857,134.1457,67026.0
2023-10-19 11:30:00,136.19,136.25,136.0,136.14,42734.0,134.1555,134.2146,133.9684,134.1063,42734.0
2023-10-19 11:35:00,136.12,136.37,135.82,135.93,31694.0,134.0866,134.3328,133.791,133.8994,31694.0
2023-10-19 11:40:00,135.93,136.06,135.53,135.56,96489.0,133.8994,134.0275,133.5054,133.5349,96489.0
2023-10-19 11:45:00,135.54,135.98,135.53,135.93,61270.0,133.5152,133.9487,133.5054,133.8994,61270.0
2023-10-19 11:50:00,135.91,135.93,135.3,135.31,47263.0,133.8797,133.8994,133.2788,133.2887,47263.0
2023-10-19 11:55:00,135.33,135.44,135.03,135.04,117444.0,133.3084,133.4167,133.0128,133.0227,117444.0
2023-10-19 12:00:00,135.03,136.7,134.52,136.52,228499.0,133.0128,134.6579,132.5105,134.4806,228499.0
2023-10-19 12:05:00,136.5,136.59,135.07,135.14,62965.0,134.4609,134.5495,133.0522,133.1212,62965.0
2023-10-19 12:10:00,135.08,135.21,134.52,134.56,68035.0,133.0621,133.1902,132.5105,132.5499,68035.0
2023-10-19 12:15:00,134.52,135.44,134.43,135.42,73320.0,132.5105,133.4167,132.4218,133.397,73320.0
2023-10-19 12:20:00,135.38,136.13,135.38,135.82,46054.0,133.3576,134.0964,133.3576,133.791,46054.0
2023-10-19 12:25:00,135.85,135.85,134.92,135.18,61252.0,133.8206,133.8206,132.9045,133.1606,61252.0
2023-10-19 12:30:00,135.22,135.38,134.05,134.09,69539.0,133.2,133.3576,132.0475,132.0869,69539.0
2023-10-19 12:35:00,134.07,134.15,133.77,134.15,95543.0,132.0672,132.146,131.7717,132.146,95543.0
2023-10-19 12:40:00,134.21,134.8,134.03,134.41,43331.0,132.2051,132.7863,132.0278,132.4021,43331.0
2023-10-19 12:45:00,134.46,135.54,134.41,135.5,43451.0,132.4514,133.5152,132.4021,133.4758,43451.0
2023-10-19 12:50:00,135.55,135.77,135.01,135.6,54355.0,133.5251,133.7418,132.9931,133.5743,54355.0
2023-10-19 12:55:00,135.65,136.06,135.39,135.78,36737.0,133.6236,134.0275,133.3675,133.7516,36737.0
2023-10-19 13:00:00,135.8,136.28,135.75,136.02,28966.0,133.7713,134.2442,133.7221,133.9881,28966.0
2023-10-19 13:05:00,136.1,136.72,136.06,136.56,33856.0,134.0669,134.6776,134.0275,134.52,33856.0
2023-10-19 13:10:00,136.5,136.77,136.33,136.44,38136.0,134.4609,134.7269,134.2934,134.4018,38136.0
2023-10-19 13:15:00,136.48,136.69,136.21,136.42,35936.0,134.4412,134.648,134.1752,134.3821,35936.0
2023-10-19 13:20:00,136.4,136.53,136.09,136.38,31982.0,134.3624,134.4904,134.057,134.3427,31982.0
2023-10-19 13:25:00,136.37,136.7,136.04,136.28,27704.0,134.3328,134.6579,134.0078,134.2442,27704.0
2023-10-19 13:30:00,136.35,136.56,135.83,135.84,19032.0,134.3131,134.52,133.8009,133.8107,19032.0
2023-10-19 13:35:00,135.84,135.87,135.17,135.33,34525.0,133.8107,133.8403,133.1508,133.3084,34525.0
2023-10-19 13:40:00,135.34,135.41,135.11,135.14,22052.0,133.3182,133.3872,133.0917,133.1212,22052.0
2023-10-19 13:45:00,135.14,135.28,134.99,135.22,22767.0,133.1212,133.2591,132.9734,133.2,22767.0
2023-10-19 13:50:00,135.21,135.62,135.19,135.35,21658.0,133.1902,133.594,133.1705,133.3281,21658.0
2023-10-19 13:55:00,135.35,135.84,135.35,135.43,25030.0,133.3281,133.8107,133.3281,133.4069,25030.0
2023-10-19 14:00:00,135.39,135.78,135.25,135.48,19287.0,133.3675,133.7516,133.2296,133.4561,19287.0
2023-10-19 14:05:00,135.48,135.76,135.4,135.66,19713.0,133.4561,133.7319,133.3773,133.6334,19713.0
2023-10-19 14:10:00,135.69,136.04,135.69,135.86,15882.0,133.663,134.0078,133.663,133.8304,15882.0
2023-10-19 14:15:00,135.89,136.26,135.71,136.01,23696.0,133.86,134.2245,133.6827,133.9782,23696.0
2023-10-19 14:20:00,136.05,136.11,135.69,135.75,24684.0,134.0176,134.0767,133.663,133.7221,24684.0
2023-10-19 14:25:00,135.75,136.03,135.68,135.81,14043.0,133.7221,133.9979,133.6531,133.7812,14043.0
2023-10-19 14:30:00,135.79,135.79,134.88,134.89,39515.0,133.7615,133.7615,132.8651,132.8749,39515.0
2023-10-19 14:35:00,134.89,135.08,134.73,135.03,26720.0,132.8749,133.0621,132.7173,133.0128,26720.0
2023-10-19 14:40:00,135.02,135.02,134.77,134.89,24357.0,133.003,133.003,132.7567,132.8749,24357.0
2023-10-19 14:45:00,134.88,134.96,134.6,134.86,24494.0,132.8651,132.9439,132.5893,132.8454,24494.0
2023-10-19 14:50:00,134.92,135.15,134.68,134.68,35151.0,132.9045,133.1311,132.6681,132.6681,35151.0
2023-10-19 14:55:00,134.68,135.01,134.55,134.58,41161.0,132.6681,132.9931,132.54,132.5696,41161.0
2023-10-19 15:00:00,134.59,135.18,134.58,135.13,49184.0,132.5794,133.1606,132.5696,133.1114,49184.0
2023-10-19 15:05:00,135.09,135.18,134.76,134.78,49890.0,133.072,133.1606,132.7469,132.7666,49890.0
2023-10-19 15:10:00,134.76,134.98,134.67,134.69,53605.0,132.7469,132.9636,132.6582,132.6779,53605.0
2023-10-19 15:15:00,134.71,134.77,134.46,134.61,50025.0,132.6976,132.7567,132.4514,132.5991,50025.0
2023-10-19 15:20:00,134.65,134.68,134.19,134.41,49527.0,132.6385,132.6681,132.1854,132.4021,49527.0
2023-10-19 15:25:00,134.38,134.49,134.21,134.43,70243.0,132.3726,132.4809,132.2051,132.4218,70243.0
2023-10-19 15:30:00,134.45,134.64,134.27,134.59,69381.0,132.4415,132.6287,132.2642,132.5794,69381.0
2023-10-19 15:35:00,134.6,134.63,134.23,134.24,73270.0,132.5893,132.6188,132.2248,132.2346,73270.0
2023-10-19 15:40:00,134.21,134.35,133.94,134.11,87151.0,132.2051,132.343,131.9391,132.1066,87151.0
2023-10-19 15:45:00,134.13,134.63,134.04,134.61,81056.0,132.1263,132.6188,132.0376,132.5991,81056.0
2023-10-19 15:50:00,134.63,134.91,134.62,134.75,185715.0,132.6188,132.8946,132.609,132.737,185715.0
2023-10-19 15:55:00,134.74,134.75,134.36,134.4,352319.0,132.7272,132.737,132.3529,132.3923,352319.0
2023-10-20 09:30:00,134.49,134.91,133.36,134.78,382877.0,132.4809,132.8946,131.3678,132.7666,382877.0
2023-10-20 09:35:00,134.73,135.1,134.36,134.92,85414.0,132.7173,133.0818,132.3529,132.9045,85414.0
2023-10-20 09:40:00,134.91,135.33,134.68,135.06,142715.0,132.8946,133.3084,132.6681,133.0424,142715.0
2023-10-20 09:45:00,135.02,135.61,134.61,135.31,73156.0,133.003,133.5842,132.5991,133.2887,73156.0
2023-10-20 09:50:00,135.26,135.31,134.57,135.14,49086.0,133.2394,133.2887,132.5597,133.1212,49086.0
2023-10-20 09:55:00,135.12,135.75,135.07,135.12,35577.0,133.1015,133.7221,133.0522,133.1015,35577.0
2023-10-20 10:00:00,135.09,135.82,134.9,135.69,82166.0,133.072,133.791,132.8848,133.663,82166.0
2023-10-20 10:05:00,135.7,135.94,135.47,135.65,88080.0,133.6728,133.9093,133.4463,133.6236,88080.0
2023-10-20 10:10:00,135.73,135.86,135.49,135.63,32258.0,133.7024,133.8304,133.466,133.6039,32258.0
2023-10-20 10:15:00,135.59,136.14,135.53,136.02,46235.0,133.5645,134.1063,133.5054,133.9881,46235.0
2023-10-20 10:20:00,136.01,136.15,135.6,135.78,46261.0,133.9782,134.1161,133.5743,133.7516,46261.0
2023-10-20 10:25:00,135.79,135.91,135.58,135.75,37866.0,133.7615,133.8797,133.5546,133.7221,37866.0
2023-10-20 10:30:00,135.74,135.87,135.09,135.75,35640.0,133.7122,133.8403,133.072,133.7221,35640.0
2023-10-20 10:35:00,135.75,135.79,135.32,135.48,26126.0,133.7221,133.7615,133.2985,133.4561,26126.0
2023-10-20 10:40:00,135.45,135.59,134.95,134.97,30822.0,133.4266,133.5645,132.934,132.9537,30822.0
2023-10-20 10:45:00,134.97,135.2,134.88,134.93,43983.0,132.9537,133.1803,132.8651,132.9143,43983.0
2023-10-20 10:50:00,134.91,134.91,134.43,134.44,63621.0,132.8946,132.8946,132.4218,132.4317,63621.0
2023-10-20 10:55:00,134.42,134.55,134.09,134.09,50721.0,132.412,132.54,132.0869,132.0869,50721.0
2023-10-20 11:00:00,134.09,134.33,134.01,134.28,33863.0,132.0869,132.3233,132.0081,132.2741,33863.0
2023-10-20 11:05:00,134.3,134.83,134.3,134.61,32054.0,132.2938,132.8158,132.2938,132.5991,32054.0
2023-10-20 11:10:00,134.62,134.62,134.22,134.6,26582.0,132.609,132.609,132.2149,132.5893,26582.0
2023-10-20 11:15:00,134.62,134.64,134.19,134.26,19598.0,132.609,132.6287,132.1854,132.2543,19598.0
2023-10-20 11:20:00,134.26,134.3,133.92,134.16,44082.0,132.2543,132.2938,131.9194,132.1558,44082.0
2023-10-20 11:25:00,134.14,134.24,134.03,134.1,14370.0,132.1361,132.2346,132.0278,132.0967,14370.0
2023-10-20 11:30:00,134.1,134.5,134.1,134.45,15586.0,132.0967,132.4908,132.0967,132.4415,15586.0
2023-10-20 11:35:00,134.44,134.77,134.43,134.63,17566.0,132.4317,132.7567,132.4218,132.6188,17566.0
2023-10-20 11:40:00,134.61,134.69,134.42,134.53,19124.0,132.5991,132.6779,132.412,132.5203,19124.0
2023-10-20 11:45:00,134.49,134.79,134.48,134.79,12057.0,132.4809,132.7764,132.4711,132.7764,12057.0
2023-10-20 11:50:00,134.8,134.81,134.56,134.6,22567.0,132.7863,132.7961,132.5499,132.5893,22567.0
2023-10-20 11:55:00,134.59,134.88,134.57,134.7,24622.0,132.5794,132.8651,132.5597,132.6878,24622.0
2023-10-20 12:00:00,134.72,134.78,134.53,134.59,14620.0,132.7075,132.7666,132.5203,132.5794,14620.0
2023-10-20 12:05:00,134.61,134.75,134.5,134.52,17570.0,132.5991,132.737,132.4908,132.5105,17570.0
2023-10-20 12:10:00,134.53,134.59,134.37,134.4,21817.0,132.5203,132.5794,132.3627,132.3923,21817.0
2023-10-20 12:15:00,134.4,134.55,134.32,134.49,24803.0,132.3923,132.54,132.3135,132.4809,24803.0
2023-10-20 12:20:00,134.48,134.74,134.4,134.61,28400.0,132.4711,132.7272,132.3923,132.5991,28400.0
2023-10-20 12:25:00,134.59,134.59,134.14,134.14,22630.0,132.5794,132.5794,132.1361,132.1361,22630.0
2023-10-20 12:30:00,134.15,134.75,134.14,134.74,23456.0,132.146,132.737,132.1361,132.7272,23456.0
2023-10-20 12:35:00,134.75,134.99,134.73,134.91,15329.0,132.737,132.9734,132.7173,132.8946,15329.0
2023-10-20 12:40:00,134.88,134.91,134.63,134.63,21363.0,132.8651,132.8946,132.6188,132.6188,21363.0
2023-10-20 12:45:00,134.62,135.09,134.62,135.09,37724.0,132.609,133.072,132.609,133.072,37724.0
2023-10-20 12:50:00,135.08,135.15,134.93,135.06,14229.0,133.0621,133.1311,132.9143,133.0424,14229.0
2023-10-20 12:55:00,135.04,135.48,135.04,135.24,28790.0,133.0227,133.4561,133.0227,133.2197,28790.0
2023-10-20 13:00:00,135.29,135.36,135.18,135.28,13671.0,133.269,133.3379,133.1606,133.2591,13671.0
2023-10-20 13:05:00,135.34,135.34,134.8,134.81,17927.0,133.3182,133.3182,132.7863,132.7961,17927.0
2023-10-20 13:10:00,134.8,134.99,134.79,134.94,12209.0,132.7863,132.9734,132.7764,132.9242,12209.0
2023-10-20 13:15:00,134.92,136.04,134.85,136.0,31182.0,132.9045,134.0078,132.8355,133.9684,31182.0
2023-10-20 13:20:00,135.99,136.04,135.7,135.76,26825.0,133.9585,134.0078,133.6728,133.7319,26825.0
2023-10-20 13:25:00,135.69,135.76,135.39,135.43,27781.0,133.663,133.7319,133.3675,133.4069,27781.0
2023-10-20 13:30:00,135.47,135.72,135.32,135.68,12537.0,133.4463,133.6925,133.2985,133.6531,12537.0
2023-10-20 13:35:00,135.67,135.85,135.52,135.52,20017.0,133.6433,133.8206,133.4955,133.4955,20017.0
2023-10-20 13:40:00,135.52,135.92,135.52,135.77,23243.0,133.4955,133.8896,133.4955,133.7418,23243.0
2023-10-20 13:45:00,135.77,135.83,135.18,135.28,16119.0,133.7418,133.8009,133.1606,133.2591,16119.0
2023-10-20 13:50:00,135.33,135.61,135.31,135.61,17233.0,133.3084,133.5842,133.2887,133.5842,17233.0
2023-10-20 13:55:00,135.57,135.81,135.49,135.79,20597.0,133.5448,133.7812,133.466,133.7615,20597.0
2023-10-20 14:00:00,135.78,135.8,135.45,135.54,15891.0,133.7516,133.7713,133.4266,133.5152,15891.0
2023-10-20 14:05:00,135.54,135.72,135.49,135.51,16734.0,133.5152,133.6925,133.466,133.4857,16734.0
2023-10-20 14:10:00,135.49,135.5,134.93,134.99,15194.0,133.466,133.4758,132.9143,132.9734,15194.0
2023-10-20 14:15:00,134.94,135.02,134.68,134.74,14114.0,132.9242,133.003,132.6681,132.7272,14114.0
2023-10-20 14:20:00,134.76,134.87,134.7,134.81,17036.0,132.7469,132.8552,132.6878,132.7961,17036.0
2023-10-20 14:25:00,134.79,134.81,134.63,134.73,11026.0,132.7764,132.7961,132.6188,132.7173,11026.0
2023-10-20 14:30:00,134.72,134.86,134.62,134.82,19488.0,132.7075,132.8454,132.609,132.806,19488.0
2023-10-20 14:35:00,134.81,135.05,134.51,134.61,17081.0,132.7961,133.0325,132.5006,132.5991,17081.0
2023-10-20 14:40:00,134.62,134.72,134.52,134.72,18253.0,132.609,132.7075,132.5105,132.7075,18253.0
2023-10-20 14:45:00,134.68,134.8,134.65,134.7,15508.0,132.6681,132.7863,132.6385,132.6878,15508.0
2023-10-20 14:50:00,134.71,134.92,134.62,134.91,16505.0,132.6976,132.9045,132.609,132.8946,16505.0
2023-10-20 14:55:00,134.89,135.02,134.66,134.68,37796.0,132.8749,133.003,132.6484,132.6681,37796.0
2023-10-20 15:00:00,134.69,134.76,134.54,134.56,73125.0,132.6779,132.7469,132.5302,132.5499,73125.0
2023-10-20 15:05:00,134.57,134.63,134.35,134.35,34605.0,132.5597,132.6188,132.343,132.343,34605.0
2023-10-20 15:10:00,134.39,134.57,134.33,134.47,37890.0,132.3824,132.5597,132.3233,132.4612,37890.0
2023-10-20 15:15:00,134.47,134.78,134.4,134.73,41605.0,132.4612,132.7666,132.3923,132.7173,41605.0
2023-10-20 15:20:00,134.73,134.73,134.31,134.42,32406.0,132.7173,132.7173,132.3036,132.412,32406.0
2023-10-20 15:25:00,134.41,134.46,134.18,134.44,75121.0,132.4021,132.4514,132.1755,132.4317,75121.0
2023-10-20 15:30:00,134.46,134.62,134.45,134.6,39713.0,132.4514,132.609,132.4415,132.5893,39713.0
2023-10-20 15:35:00,134.59,134.67,134.45,134.51,37004.0,132.5794,132.6582,132.4415,132.5006,37004.0
2023-10-20 15:40:00,134.48,134.5,134.08,134.22,71404.0,132.4711,132.4908,132.077,132.2149,71404.0
2023-10-20 15:45:00,134.21,134.24,133.95,134.11,131125.0,132.2051,132.2346,131.949,132.1066,131125.0
2023-10-20 15:50:00,134.12,134.14,133.73,133.78,84958.0,132.1164,132.1361,131.7323,131.7815,84958.0
2023-10-20 15:55:00,133.79,134.23,133.78,134.12,367957.0,131.7914,132.2248,131.7815,132.1164,367957.0
2023-10-23 09:30:00,133.25,134.25,132.88,133.08,144203.0,131.2594,132.2445,130.895,131.092,144203.0
2023-10-23 09:35:00,132.98,133.06,132.36,132.52,40538.0,130.9935,131.0723,130.3827,130.5403,40538.0
2023-10-23 09:40:00,132.51,132.84,131.9,132.71,55607.0,130.5305,130.8556,129.9296,130.7275,55607.0
2023-10-23 09:45:00,132.67,133.9,132.67,133.79,46293.0,130.6881,131.8997,130.6881,131.7914,46293.0
2023-10-23 09:50:00,133.81,134.1,133.09,133.27,53741.0,131.8111,132.0967,131.1018,131.2791,53741.0
2023-10-23 09:55:00,133.42,134.1,133.35,133.72,31811.0,131.4269,132.0967,131.3579,131.7224,31811.0
2023-10-23 10:00:00,133.7,133.82,133.27,133.47,16721.0,131.7027,131.8209,131.2791,131.4762,16721.0
2023-10-23 10:05:00,133.47,134.06,133.44,133.71,16161.0,131.4762,132.0573,131.4466,131.7126,16161.0
2023-10-23 10:10:00,133.76,134.08,133.68,133.97,17949.0,131.7618,132.077,131.683,131.9687,17949.0
2023-10-23 10:15:00,134.03,134.2,133.78,134.16,17970.0,132.0278,132.1952,131.7815,132.1558,17970.0
2023-10-23 10:20:00,134.16,134.2,133.74,134.01,23277.0,132.1558,132.1952,131.7421,132.0081,23277.0
2023-10-23 10:25:00,133.99,134.11,133.77,134.09,22354.0,131.9884,132.1066,131.7717,132.0869,22354.0
2023-10-23 10:30:00,134.09,134.26,133.55,133.59,30100.0,132.0869,132.2543,131.555,131.5944,30100.0
2023-10-23 10:35:00,133.61,133.95,133.32,133.83,25681.0,131.6141,131.949,131.3284,131.8308,25681.0
2023-10-23 10:40:00,133.81,134.36,133.71,134.07,85454.0,131.8111,132.3529,131.7126,132.0672,85454.0
2023-10-23 10:45:00,134.1,134.1,133.58,133.77,20595.0,132.0967,132.0967,131.5845,131.7717,20595.0
2023-10-23 10:50:00,133.82,133.99,133.73,133.85,23785.0,131.8209,131.9884,131.7323,131.8505,23785.0
2023-10-23 10:55:00,133.78,134.07,133.74,134.04,14402.0,131.7815,132.0672,131.7421,132.0376,14402.0
2023-10-23 11:00:00,134.1,134.1,133.79,133.85,19869.0,132.0967,132.0967,131.7914,131.8505,19869.0
2023-10-23 11:05:00,133.88,134.16,133.72,134.1,16924.0,131.88,132.1558,131.7224,132.0967,16924.0
2023-10-23 11:10:00,134.13,134.35,134.03,134.34,15568.0,132.1263,132.343,132.0278,132.3332,15568.0
2023-10-23 11:15:00,134.35,134.55,134.21,134.34,24452.0,132.343,132.54,132.2051,132.3332,24452.0
2023-10-23 11:20:00,134.35,134.57,134.28,134.56,18815.0,132.343,132.5597,132.2741,132.5499,18815.0
2023-10-23 11:25:00,134.56,134.73,134.55,134.58,42972.0,132.5499,132.7173,132.54,132.5696,42972.0
2023-10-23 11:30:00,134.57,134.62,134.29,134.41,17873.0,132.5597,132.609,132.2839,132.4021,17873.0
2023-10-23 11:35:00,134.47,134.52,134.28,134.5,18393.0,132.4612,132.5105,132.2741,132.4908,18393.0
2023-10-23 11:40:00,134.47,134.55,134.35,134.43,31346.0,132.4612,132.54,132.343,132.4218,31346.0
2023-10-23 11:45:00,134.42,134.53,134.35,134.37,16022.0,132.412,132.5203,132.343,132.3627,16022.0
2023-10-23 11:50:00,134.36,134.51,134.33,134.4,11649.0,132.3529,132.5006,132.3233,132.3923,11649.0
2023-10-23 11:55:00,134.4,134.52,134.28,134.47,19814.0,132.3923,132.5105,132.2741,132.4612,19814.0
2023-10-23 12:00:00,134.49,134.49,134.06,134.1,17655.0,132.4809,132.4809,132.0573,132.0967,17655.0
2023-10-23 12:05:00,134.07,134.16,134.01,134.08,23924.0,132.0672,132.1558,132.0081,132.077,23924.0
2023-10-23 12:10:00,134.1,134.21,134.0,134.2,21335.0,132.0967,132.2051,131.9982,132.1952,21335.0
2023-10-23 12:15:00,134.21,134.85,134.2,134.58,31899.0,132.2051,132.8355,132.1952,132.5696,31899.0
2023-10-23 12:20:00,134.56,134.81,134.37,134.79,11185.0,132.5499,132.7961,132.3627,132.7764,11185.0
2023-10-23 12:25:00,134.83,135.15,134.73,135.14,26429.0,132.8158,133.1311,132.7173,133.1212,26429.0
2023-10-23 12:30:00,135.1,135.24,134.71,134.71,24733.0,133.0818,133.2197,132.6976,132.6976,24733.0
2023-10-23 12:35:00,134.74,135.13,134.71,135.09,8223.0,132.7272,133.1114,132.6976,133.072,8223.0
2023-10-23 12:40:00,135.11,135.11,134.79,134.8,5932.0,133.0917,133.0917,132.7764,132.7863,5932.0
2023-10-23 12:45:00,134.81,134.98,134.7,134.77,9974.0,132.7961,132.9636,132.6878,132.7567,9974.0
2023-10-23 12:50:00,134.79,135.05,134.78,135.05,13950.0,132.7764,133.0325,132.7666,133.0325,13950.0
2023-10-23 12:55:00,135.03,135.75,135.02,135.75,25210.0,133.0128,133.7221,133.003,133.7221,25210.0
2023-10-23 13:00:00,135.78,135.81,135.4,135.48,21996.0,133.7516,133.7812,133.3773,133.4561,21996.0
2023-10-23 13:05:00,135.39,135.59,135.39,135.45,8733.0,133.3675,133.5645,133.3675,133.4266,8733.0
2023-10-23 13:10:00,135.41,135.42,135.15,135.3,29971.0,133.3872,133.397,133.1311,133.2788,29971.0
2023-10-23 13:15:00,135.3,135.35,134.98,134.98,11577.0,133.2788,133.3281,132.9636,132.9636,11577.0
2023-10-23 13:20:00,134.93,135.27,134.93,135.15,11907.0,132.9143,133.2493,132.9143,133.1311,11907.0
2023-10-23 13:25:00,135.15,135.27,135.06,135.14,10583.0,133.1311,133.2493,133.0424,133.1212,10583.0
2023-10-23 13:30:00,135.13,135.35,135.01,135.27,10379.0,133.1114,133.3281,132.9931,133.2493,10379.0
2023-10-23 13:35:00,135.33,135.42,135.25,135.3,5845.0,133.3084,133.397,133.2296,133.2788,5845.0
2023-10-23 13:40:00,135.28,135.41,135.14,135.38,7164.0,133.2591,133.3872,133.1212,133.3576,7164.0
2023-10-23 13:45:00,135.36,135.62,135.3,135.57,19374.0,133.3379,133.594,133.2788,133.5448,19374.0
2023-10-23 13:50:00,135.58,135.63,135.4,135.4,8595.0,133.5546,133.6039,133.3773,133.3773,8595.0
2023-10-23 13:55:00,135.4,135.4,135.12,135.19,12134.0,133.3773,133.3773,133.1015,133.1705,12134.0
2023-10-23 14:00:00,135.19,135.33,135.02,135.33,17909.0,133.1705,133.3084,133.003,133.3084,17909.0
2023-10-23 14:05:00,135.34,135.48,135.34,135.38,11522.0,133.3182,133.4561,133.3182,133.3576,11522.0
2023-10-23 14:10:00,135.36,135.37,135.01,135.09,18330.0,133.3379,133.3478,132.9931,133.072,18330.0
2023-10-23 14:15:00,135.09,135.18,134.8,134.86,17850.0,133.072,133.1606,132.7863,132.8454,17850.0
2023-10-23 14:20:00,134.88,135.1,134.73,135.05,8914.0,132.8651,133.0818,132.7173,133.0325,8914.0
2023-10-23 14:25:00,135.03,135.17,134.99,135.1,14904.0,133.0128,133.1508,132.9734,133.0818,14904.0
2023-10-23 14:30:00,135.15,135.26,134.99,135.02,16788.0,133.1311,133.2394,132.9734,133.003,16788.0
2023-10-23 14:35:00,135.03,135.16,134.96,135.16,13204.0,133.0128,133.1409,132.9439,133.1409,13204.0
2023-10-23 14:40:00,135.2,135.31,134.78,134.82,17595.0,133.1803,133.2887,132.7666,132.806,17595.0
2023-10-23 14:45:00,134.82,135.12,134.77,134.97,21583.0,132.806,133.1015,132.7567,132.9537,21583.0
2023-10-23 14:50:00,134.96,135.1,134.86,135.04,30629.0,132.9439,133.0818,132.8454,133.0227,30629.0
2023-10-23 14:55:00,135.06,135.11,134.61,134.94,35582.0,133.0424,133.0917,132.5991,132.9242,35582.0
2023-10-23 15:00:00,134.98,135.28,134.96,135.28,53102.0,132.9636,133.2591,132.9439,133.2591,53102.0
2023-10-23 15:05:00,135.29,135.37,134.98,135.12,33385.0,133.269,133.3478,132.9636,133.1015,33385.0
2023-10-23 15:10:00,135.07,135.07,134.67,134.9,35648.0,133.0522,133.0522,132.6582,132.8848,35648.0
2023-10-23 15:15:00,134.92,135.17,134.8,135.13,22098.0,132.9045,133.1508,132.7863,133.1114,22098.0
2023-10-23 15:20:00,135.15,135.18,134.69,134.77,21832.0,133.1311,133.1606,132.6779,132.7567,21832.0
2023-10-23 15:25:00,134.74,134.89,134.61,134.65,15322.0,132.7272,132.8749,132.5991,132.6385,15322.0
2023-10-23 15:30:00,134.65,134.72,134.43,134.72,29299.0,132.6385,132.7075,132.4218,132.7075,29299.0
2023-10-23 15:35:00,134.69,134.69,134.35,134.39,18101.0,132.6779,132.6779,132.343,132.3824,18101.0
2023-10-23 15:40:00,134.38,134.58,134.35,134.42,25795.0,132.3726,132.5696,132.343,132.412,25795.0
2023-10-23 15:45:00,134.42,134.59,134.35,134.59,31953.0,132.412,132.5794,132.343,132.5794,31953.0
2023-10-23 15:50:00,134.6,134.67,134.22,134.23,46252.0,132.5893,132.6582,132.2149,132.2248,46252.0
2023-10-23 15:55:00,134.28,134.42,134.16,134.22,180097.0,132.2741,132.412,132.1558,132.2149,180097.0
2023-10-24 09:30:00,135.33,135.5,134.26,134.71,82416.0,133.3084,133.4758,132.2543,132.6976,82416.0
2023-10-24 09:35:00,134.71,135.09,134.2,134.53,43162.0,132.6976,133.072,132.1952,132.5203,43162.0
2023-10-24 09:40:00,134.51,135.19,134.5,135.19,29829.0,132.5006,133.1705,132.4908,133.1705,29829.0
2023-10-24 09:45:00,135.09,135.1,134.23,134.23,62687.0,133.072,133.0818,132.2248,132.2248,62687.0
2023-10-24 09:50:00,134.24,134.27,133.76,133.91,95829.0,132.2346,132.2642,131.7618,131.9096,95829.0
2023-10-24 09:55:00,133.98,134.47,133.72,134.38,41911.0,131.9785,132.4612,131.7224,132.3726,41911.0
2023-10-24 10:00:00,134.37,134.52,133.63,133.9,28028.0,132.3627,132.5105,131.6338,131.8997,28028.0
2023-10-24 10:05:00,133.95,134.37,133.8,134.37,40446.0,131.949,132.3627,131.8012,132.3627,40446.0
2023-10-24 10:10:00,134.34,134.42,133.94,134.16,51309.0,132.3332,132.412,131.9391,132.1558,51309.0
2023-10-24 10:15:00,134.14,134.45,133.67,133.67,31150.0,132.1361,132.4415,131.6732,131.6732,31150.0
2023-10-24 10:20:00,133.65,134.21,133.65,134.01,68144.0,131.6535,132.2051,131.6535,132.0081,68144.0
2023-10-24 10:25:00,133.99,134.53,133.71,134.5,95084.0,131.9884,132.5203,131.7126,132.4908,95084.0
2023-10-24 10:30:00,134.51,134.79,134.23,134.5,73459.0,132.5006,132.7764,132.2248,132.4908,73459.0
2023-10-24 10:35:00,134.53,135.06,134.3,134.97,116118.0,132.5203,133.0424,132.2938,132.9537,116118.0
2023-10-24 10:40:00,134.95,135.35,134.68,135.17,186810.0,132.934,133.3281,132.6681,133.1508,186810.0
2023-10-24 10:45:00,135.12,135.55,134.97,135.37,48532.0,133.1015,133.5251,132.9537,133.3478,48532.0
2023-10-24 10:50:00,135.38,135.44,135.07,135.12,31967.0,133.3576,133.4167,133.0522,133.1015,31967.0
2023-10-24 10:55:00,135.13,135.37,135.02,135.22,22613.0,133.1114,133.3478,133.003,133.2,22613.0
2023-10-24 11:00:00,135.24,135.26,134.94,135.22,22659.0,133.2197,133.2394,132.9242,133.2,22659.0
2023-10-24 11:05:00,135.23,135.25,134.85,134.85,15284.0,133.2099,133.2296,132.8355,132.8355,15284.0
2023-10-24 11:10:00,134.85,134.91,134.46,134.55,39350.0,132.8355,132.8946,132.4514,132.54,39350.0
2023-10-24 11:15:00,134.53,134.56,133.97,133.97,38838.0,132.5203,132.5499,131.9687,131.9687,38838.0
2023-10-24 11:20:00,133.98,134.08,133.53,133.88,36266.0,131.9785,132.077,131.5353,131.88,36266.0
2023-10-24 11:25:00,133.85,133.87,133.63,133.65,24650.0,131.8505,131.8702,131.6338,131.6535,24650.0
2023-10-24 11:30:00,133.65,133.97,133.61,133.88,20100.0,131.6535,131.9687,131.6141,131.88,20100.0
2023-10-24 11:35:00,133.86,133.88,133.53,133.54,22741.0,131.8603,131.88,131.5353,131.5451,22741.0
2023-10-24 11:40:00,133.59,133.84,133.57,133.62,17001.0,131.5944,131.8406,131.5747,131.6239,17001.0
2023-10-24 11:45:00,133.61,133.75,133.51,133.73,16784.0,131.6141,131.752,131.5156,131.7323,16784.0
2023-10-24 11:50:00,133.64,134.07,133.64,134.02,43139.0,131.6436,132.0672,131.6436,132.0179,43139.0
2023-10-24 11:55:00,134.0,134.13,133.83,134.13,15487.0,131.9982,132.1263,131.8308,132.1263,15487.0
2023-10-24 12:00:00,134.14,134.45,134.0,134.04,42632.0,132.1361,132.4415,131.9982,132.0376,42632.0
2023-10-24 12:05:00,134.05,134.47,133.84,134.26,47147.0,132.0475,132.4612,131.8406,132.2543,47147.0
2023-10-24 12:10:00,134.27,134.78,134.17,134.54,47831.0,132.2642,132.7666,132.1657,132.5302,47831.0
2023-10-24 12:15:00,134.56,134.69,134.09,134.14,26009.0,132.5499,132.6779,132.0869,132.1361,26009.0
2023-10-24 12:20:00,134.14,134.17,133.85,133.99,19751.0,132.1361,132.1657,131.8505,131.9884,19751.0
2023-10-24 12:25:00,133.99,134.12,133.84,133.94,16975.0,131.9884,132.1164,131.8406,131.9391,16975.0
2023-10-24 12:30:00,133.93,134.0,133.77,133.8,17821.0,131.9293,131.9982,131.7717,131.8012,17821.0
2023-10-24 12:35:00,133.79,133.79,133.52,133.6,16271.0,131.7914,131.7914,131.5254,131.6042,16271.0
2023-10-24 12:40:00,133.62,133.81,133.61,133.78,13267.0,131.6239,131.8111,131.6141,131.7815,13267.0
2023-10-24 12:45:00,133.81,134.06,133.8,134.04,18479.0,131.8111,132.0573,131.8012,132.0376,18479.0
2023-10-24 12:50:00,134.07,134.17,133.91,134.06,15129.0,132.0672,132.1657,131.9096,132.0573,15129.0
2023-10-24 12:55:00,134.07,134.15,133.97,134.14,12898.0,132.0672,132.146,131.9687,132.1361,12898.0
2023-10-24 13:00:00,134.13,134.44,134.1,134.29,25365.0,132.1263,132.4317,132.0967,132.2839,25365.0
2023-10-24 13:05:00,134.31,134.66,134.26,134.54,28746.0,132.3036,132.6484,132.2543,132.5302,28746.0
2023-10-24 13:10:00,134.53,134.54,134.02,134.16,29115.0,132.5203,132.5302,132.0179,132.1558,29115.0
2023-10-24 13:15:00,134.14,134.42,134.08,134.34,12378.0,132.1361,132.412,132.077,132.3332,12378.0
2023-10-24 13:20:00,134.39,134.67,134.39,134.65,14308.0,132.3824,132.6582,132.3824,132.6385,14308.0
2023-10-24 13:25:00,134.65,134.98,134.61,134.93,19390.0,132.6385,132.9636,132.5991,132.9143,19390.0
2023-10-24 13:30:00,134.97,135.13,134.83,134.88,17062.0,132.9537,133.1114,132.8158,132.8651,17062.0
2023-10-24 13:35:00,134.93,134.95,134.79,134.89,11791.0,132.9143,132.934,132.7764,132.8749,11791.0
2023-10-24 13:40:00,134.89,134.91,134.62,134.65,7301.0,132.8749,132.8946,132.609,132.6385,7301.0
2023-10-24 13:45:00,134.62,134.7,134.5,134.55,10617.0,132.609,132.6878,132.4908,132.54,10617.0
2023-10-24 13:50:00,134.56,134.72,134.51,134.52,10796.0,132.5499,132.7075,132.5006,132.5105,10796.0
2023-10-24 13:55:00,134.53,134.67,134.48,134.67,11323.0,132.5203,132.6582,132.4711,132.6582,11323.0
2023-10-24 14:00:00,134.67,134.93,134.67,134.81,11230.0,132.6582,132.9143,132.6582,132.7961,11230.0
2023-10-24 14:05:00,134.85,135.03,134.81,134.85,10849.0,132.8355,133.0128,132.7961,132.8355,10849.0
2023-10-24 14:10:00,134.9,134.93,134.42,134.55,25699.0,132.8848,132.9143,132.412,132.54,25699.0
2023-10-24 14:15:00,134.57,134.63,134.42,134.55,6535.0,132.5597,132.6188,132.412,132.54,6535.0
2023-10-24 14:20:00,134.55,134.85,134.46,134.85,9821.0,132.54,132.8355,132.4514,132.8355,9821.0
2023-10-24 14:25:00,134.85,134.91,134.76,134.89,15876.0,132.8355,132.8946,132.7469,132.8749,15876.0
2023-10-24 14:30:00,134.9,135.18,134.85,135.0,22620.0,132.8848,133.1606,132.8355,132.9833,22620.0
2023-10-24 14:35:00,135.03,135.17,135.02,135.11,12827.0,133.0128,133.1508,133.003,133.0917,12827.0
2023-10-24 14:40:00,135.13,135.3,135.07,135.23,15787.0,133.1114,133.2788,133.0522,133.2099,15787.0
2023-10-24 14:45:00,135.25,135.27,135.1,135.16,21687.0,133.2296,133.2493,133.0818,133.1409,21687.0
2023-10-24 14:50:00,135.17,135.21,135.02,135.18,22423.0,133.1508,133.1902,133.003,133.1606,22423.0
2023-10-24 14:55:00,135.17,135.2,134.99,135.06,30246.0,133.1508,133.1803,132.9734,133.0424,30246.0
2023-10-24 15:00:00,135.08,135.3,135.03,135.16,58002.0,133.0621,133.2788,133.0128,133.1409,58002.0
2023-10-24 15:05:00,135.16,135.16,134.96,135.03,26889.0,133.1409,133.1409,132.9439,133.0128,26889.0
2023-10-24 15:10:00,135.04,135.41,135.04,135.34,15336.0,133.0227,133.3872,133.0227,133.3182,15336.0
2023-10-24 15:15:00,135.37,135.51,135.35,135.4,19646.0,133.3478,133.4857,133.3281,133.3773,19646.0
2023-10-24 15:20:00,135.37,135.39,135.19,135.31,16133.0,133.3478,133.3675,133.1705,133.2887,16133.0
2023-10-24 15:25:00,135.29,135.32,135.1,135.19,20537.0,133.269,133.2985,133.0818,133.1705,20537.0
2023-10-24 15:30:00,135.2,135.27,135.04,135.05,19449.0,133.1803,133.2493,133.0227,133.0325,19449.0
2023-10-24 15:35:00,135.01,135.11,134.9,134.97,38175.0,132.9931,133.0917,132.8848,132.9537,38175.0
2023-10-24 15:40:00,134.96,135.16,134.93,135.04,26508.0,132.9439,133.1409,132.9143,133.0227,26508.0
2023-10-24 15:45:00,135.02,135.07,134.86,134.94,40609.0,133.003,133.0522,132.8454,132.9242,40609.0
2023-10-24 15:50:00,134.9,134.94,134.62,134.77,71607.0,132.8848,132.9242,132.609,132.7567,71607.0
2023-10-24 15:55:00,134.79,135.05,134.79,134.9,205987.0,132.7764,133.0325,132.7764,132.8848,205987.0
2023-10-25 09:30:00,133.19,133.26,132.3,132.41,109810.0,131.2003,131.2693,130.3236,130.432,109810.0
2023-10-25 09:35:00,132.4,132.4,131.8,132.15,55693.0,130.4221,130.4221,129.8311,130.1759,55693.0
2023-10-25 09:40:00,132.14,132.38,131.97,132.03,71679.0,130.166,130.4024,129.9986,130.0577,71679.0
2023-10-25 09:45:00,132.02,132.02,131.61,131.71,41749.0,130.0478,130.0478,129.6439,129.7424,41749.0
2023-10-25 09:50:00,131.8,132.03,131.58,131.76,20715.0,129.8311,130.0577,129.6144,129.7917,20715.0
2023-10-25 09:55:00,131.87,132.12,131.76,132.1,63412.0,129.9001,130.1463,129.7917,130.1266,63412.0
2023-10-25 10:00:00,132.05,132.11,131.39,131.51,75007.0,130.0774,130.1365,129.4272,129.5454,75007.0
2023-10-25 10:05:00,131.48,131.7,131.41,131.59,53282.0,129.5159,129.7326,129.4469,129.6242,53282.0
2023-10-25 10:10:00,131.59,131.67,131.13,131.18,67067.0,129.6242,129.703,129.1711,129.2204,67067.0
2023-10-25 10:15:00,131.14,131.56,131.1,131.21,29036.0,129.181,129.5947,129.1416,129.2499,29036.0
2023-10-25 10:20:00,131.24,131.81,131.19,131.72,67899.0,129.2795,129.8409,129.2302,129.7523,67899.0
2023-10-25 10:25:00,131.77,132.01,131.55,131.55,46134.0,129.8015,130.038,129.5848,129.5848,46134.0
2023-10-25 10:30:00,131.55,132.18,131.48,131.97,48310.0,129.5848,130.2054,129.5159,129.9986,48310.0
2023-10-25 10:35:00,132.0,132.77,131.86,132.52,37065.0,130.0281,130.7866,129.8902,130.5403,37065.0
2023-10-25 10:40:00,132.51,132.59,132.29,132.53,50699.0,130.5305,130.6093,130.3138,130.5502,50699.0
2023-10-25 10:45:00,132.52,132.99,132.5,132.72,46393.0,130.5403,131.0033,130.5206,130.7374,46393.0
2023-10-25 10:50:00,132.74,132.74,132.37,132.59,32900.0,130.7571,130.7571,130.3926,130.6093,32900.0
2023-10-25 10:55:00,132.56,132.71,132.53,132.63,27672.0,130.5797,130.7275,130.5502,130.6487,27672.0
2023-10-25 11:00:00,132.65,133.26,132.65,133.11,45863.0,130.6684,131.2693,130.6684,131.1215,45863.0
2023-10-25 11:05:00,133.08,133.16,132.84,132.9,25397.0,131.092,131.1708,130.8556,130.9147,25397.0
2023-10-25 11:10:00,132.92,132.98,132.68,132.83,29193.0,130.9344,130.9935,130.698,130.8457,29193.0
2023-10-25 11:15:00,132.82,133.13,132.76,133.13,65865.0,130.8359,131.1412,130.7768,131.1412,65865.0
2023-10-25 11:20:00,133.09,133.1,132.5,132.5,37959.0,131.1018,131.1117,130.5206,130.5206,37959.0
2023-10-25 11:25:00,132.48,132.74,132.26,132.6,37551.0,130.5009,130.7571,130.2842,130.6191,37551.0
2023-10-25 11:30:00,132.62,132.65,132.28,132.5,37949.0,130.6388,130.6684,130.3039,130.5206,37949.0
2023-10-25 11:35:00,132.52,132.85,132.51,132.76,38645.0,130.5403,130.8654,130.5305,130.7768,38645.0
2023-10-25 11:40:00,132.74,132.87,132.39,132.56,33018.0,130.7571,130.8851,130.4123,130.5797,33018.0
2023-10-25 11:45:00,132.55,132.78,132.24,132.28,26128.0,130.5699,130.7965,130.2645,130.3039,26128.0
2023-10-25 11:50:00,132.22,132.31,131.99,132.25,19059.0,130.2448,130.3335,130.0183,130.2744,19059.0
2023-10-25 11:55:00,132.26,132.27,132.06,132.06,19196.0,130.2842,130.2941,130.0872,130.0872,19196.0
2023-10-25 12:00:00,132.1,132.17,131.69,131.9,54704.0,130.1266,130.1956,129.7227,129.9296,54704.0
2023-10-25 12:05:00,131.84,131.99,131.61,131.62,27125.0,129.8705,130.0183,129.6439,129.6538,27125.0
2023-10-25 12:10:00,131.63,131.67,131.47,131.54,21309.0,129.6636,129.703,129.506,129.575,21309.0
2023-10-25 12:15:00,131.51,131.6,131.26,131.26,20255.0,129.5454,129.6341,129.2992,129.2992,20255.0
2023-10-25 12:20:00,131.26,131.51,131.18,131.43,31237.0,129.2992,129.5454,129.2204,129.4666,31237.0
2023-10-25 12:25:00,131.4,131.64,131.36,131.45,24136.0,129.4371,129.6735,129.3977,129.4863,24136.0
2023-10-25 12:30:00,131.45,131.59,131.34,131.44,55513.0,129.4863,129.6242,129.378,129.4765,55513.0
2023-10-25 12:35:00,131.5,131.52,131.19,131.26,16699.0,129.5356,129.5553,129.2302,129.2992,16699.0
2023-10-25 12:40:00,131.24,131.32,130.72,130.83,35254.0,129.2795,129.3583,128.7672,128.8756,35254.0
2023-10-25 12:45:00,130.8,130.95,130.73,130.83,21037.0,128.846,128.9938,128.7771,128.8756,21037.0
2023-10-25 12:50:00,130.84,130.92,130.61,130.65,26616.0,128.8854,128.9642,128.6589,128.6983,26616.0
2023-10-25 12:55:00,130.66,130.75,130.6,130.72,18687.0,128.7081,128.7968,128.649,128.7672,18687.0
2023-10-25 13:00:00,130.67,130.82,130.36,130.44,26962.0,128.718,128.8657,128.4126,128.4914,26962.0
2023-10-25 13:05:00,130.44,130.65,130.38,130.48,17449.0,128.4914,128.6983,128.4323,128.5308,17449.0
2023-10-25 13:10:00,130.46,130.53,130.28,130.53,15207.0,128.5111,128.5801,128.3338,128.5801,15207.0
2023-10-25 13:15:00,130.56,130.74,130.39,130.66,32753.0,128.6096,128.7869,128.4422,128.7081,32753.0
2023-10-25 13:20:00,130.65,130.75,130.54,130.73,17260.0,128.6983,128.7968,128.5899,128.7771,17260.0
2023-10-25 13:25:00,130.72,130.79,130.45,130.54,20533.0,128.7672,128.8362,128.5013,128.5899,20533.0
2023-10-25 13:30:00,130.52,130.52,130.14,130.31,22169.0,128.5702,128.5702,128.1959,128.3634,22169.0
2023-10-25 13:35:00,130.28,130.33,130.02,130.02,18527.0,128.3338,128.3831,128.0777,128.0777,18527.0
2023-10-25 13:40:00,130.02,130.1,129.87,129.92,52022.0,128.0777,128.1565,127.9299,127.9792,52022.0
2023-10-25 13:45:00,129.9,130.13,129.89,129.92,23496.0,127.9595,128.186,127.9496,127.9792,23496.0
2023-10-25 13:50:00,129.91,130.17,129.91,130.14,19111.0,127.9693,128.2254,127.9693,128.1959,19111.0
2023-10-25 13:55:00,130.09,130.37,130.09,130.32,43231.0,128.1466,128.4225,128.1466,128.3732,43231.0
2023-10-25 14:00:00,130.31,130.42,130.16,130.17,16855.0,128.3634,128.4717,128.2156,128.2254,16855.0
2023-10-25 14:05:00,130.2,130.41,130.2,130.29,21927.0,128.255,128.4619,128.255,128.3437,21927.0
2023-10-25 14:10:00,130.29,130.48,130.18,130.4,28889.0,128.3437,128.5308,128.2353,128.452,28889.0
2023-10-25 14:15:00,130.4,130.58,130.36,130.54,34216.0,128.452,128.6293,128.4126,128.5899,34216.0
2023-10-25 14:20:00,130.5,130.73,130.47,130.71,17992.0,128.5505,128.7771,128.521,128.7574,17992.0
2023-10-25 14:25:00,130.69,130.77,130.62,130.67,14082.0,128.7377,128.8165,128.6687,128.718,14082.0
2023-10-25 14:30:00,130.68,130.82,130.48,130.61,28836.0,128.7278,128.8657,128.5308,128.6589,28836.0
2023-10-25 14:35:00,130.58,130.61,130.29,130.36,23567.0,128.6293,128.6589,128.3437,128.4126,23567.0
2023-10-25 14:40:00,130.37,130.51,130.18,130.22,23684.0,128.4225,128.5604,128.2353,128.2747,23684.0
2023-10-25 14:45:00,130.2,130.36,130.11,130.11,13199.0,128.255,128.4126,128.1663,128.1663,13199.0
2023-10-25 14:50:00,130.1,130.18,129.96,130.12,26626.0,128.1565,128.2353,128.0186,128.1762,26626.0
2023-10-25 14:55:00,130.14,130.27,130.02,130.06,20996.0,128.1959,128.324,128.0777,128.1171,20996.0
2023-10-25 15:00:00,130.1,130.32,129.88,129.88,31273.0,128.1565,128.3732,127.9398,127.9398,31273.0
2023-10-25 15:05:00,129.88,130.08,129.75,130.08,90969.0,127.9398,128.1368,127.8117,128.1368,90969.0
2023-10-25 15:10:00,130.08,130.23,129.9,129.93,53620.0,128.1368,128.2846,127.9595,127.989,53620.0
2023-10-25 15:15:00,129.94,130.2,129.91,130.03,54815.0,127.9989,128.255,127.9693,128.0875,54815.0
2023-10-25 15:20:00,130.03,130.36,130.03,130.24,107085.0,128.0875,128.4126,128.0875,128.2944,107085.0
2023-10-25 15:25:00,130.24,130.33,130.14,130.25,82456.0,128.2944,128.3831,128.1959,128.3043,82456.0
2023-10-25 15:30:00,130.27,130.4,130.09,130.14,64949.0,128.324,128.452,128.1466,128.1959,64949.0
2023-10-25 15:35:00,130.13,130.26,130.05,130.15,86832.0,128.186,128.3141,128.1072,128.2057,86832.0
2023-10-25 15:40:00,130.16,130.17,129.94,130.08,95939.0,128.2156,128.2254,127.9989,128.1368,95939.0
2023-10-25 15:45:00,130.08,130.26,130.05,130.15,68354.0,128.1368,128.3141,128.1072,128.2057,68354.0
2023-10-25 15:50:00,130.15,130.23,129.83,129.91,168523.0,128.2057,128.2846,127.8905,127.9693,168523.0
2023-10-25 15:55:00,129.92,130.13,129.8,130.11,331725.0,127.9792,128.186,127.861,128.1663,331725.0
2023-10-26 09:30:00,131.18,133.78,130.72,133.1,171171.0,129.2204,131.7815,128.7672,131.1117,171171.0
2023-10-26 09:35:00,133.02,133.11,132.3,132.33,26775.0,131.0329,131.1215,130.3236,130.3532,26775.0
2023-10-26 09:40:00,132.42,133.96,132.32,133.87,86050.0,130.4418,131.9588,130.3433,131.8702,86050.0
2023-10-26 09:45:00,133.85,134.06,133.29,133.6,51528.0,131.8505,132.0573,131.2988,131.6042,51528.0
2023-10-26 09:50:00,133.51,134.34,133.45,133.77,63462.0,131.5156,132.3332,131.4565,131.7717,63462.0
2023-10-26 09:55:00,133.82,134.13,133.55,134.08,43217.0,131.8209,132.1263,131.555,132.077,43217.0
2023-10-26 10:00:00,134.07,134.41,133.47,133.56,56995.0,132.0672,132.4021,131.4762,131.5648,56995.0
2023-10-26 10:05:00,133.44,133.97,133.31,133.37,48818.0,131.4466,131.9687,131.3185,131.3776,48818.0
2023-10-26 10:10:00,133.44,133.78,133.05,133.26,64861.0,131.4466,131.7815,131.0624,131.2693,64861.0
2023-10-26 10:15:00,133.26,133.5,132.46,132.51,33526.0,131.2693,131.5057,130.4812,130.5305,33526.0
2023-10-26 10:20:00,132.52,132.8,132.06,132.13,53796.0,130.5403,130.8162,130.0872,130.1562,53796.0
2023-10-26 10:25:00,132.18,133.15,131.92,133.11,36302.0,130.2054,131.1609,129.9493,131.1215,36302.0
2023-10-26 10:30:00,133.15,133.25,132.61,132.67,45906.0,131.1609,131.2594,130.629,130.6881,45906.0
2023-10-26 10:35:00,132.71,132.75,132.14,132.23,45183.0,130.7275,130.7669,130.166,130.2547,45183.0
2023-10-26 10:40:00,132.16,132.77,132.16,132.73,16125.0,130.1857,130.7866,130.1857,130.7472,16125.0
2023-10-26 10:45:00,132.72,133.23,132.65,133.08,28795.0,130.7374,131.2397,130.6684,131.092,28795.0
2023-10-26 10:50:00,133.11,133.33,133.0,133.25,22066.0,131.1215,131.3382,131.0132,131.2594,22066.0
2023-10-26 10:55:00,133.29,133.37,132.64,132.72,20920.0,131.2988,131.3776,130.6586,130.7374,20920.0
2023-10-26 11:00:00,132.58,132.73,132.0,132.0,17479.0,130.5994,130.7472,130.0281,130.0281,17479.0
2023-10-26 11:05:00,132.06,132.18,131.85,132.09,19012.0,130.0872,130.2054,129.8804,130.1168,19012.0
2023-10-26 11:10:00,132.21,132.32,131.62,132.03,31032.0,130.235,130.3433,129.6538,130.0577,31032.0
2023-10-26 11:15:00,132.0,132.12,131.66,131.69,22524.0,130.0281,130.1463,129.6932,129.7227,22524.0
2023-10-26 11:20:00,131.72,131.82,131.51,131.64,11174.0,129.7523,129.8508,129.5454,129.6735,11174.0
2023-10-26 11:25:00,131.62,131.87,131.5,131.51,20534.0,129.6538,129.9001,129.5356,129.5454,20534.0
2023-10-26 11:30:00,131.53,131.96,131.48,131.78,15420.0,129.5651,129.9887,129.5159,129.8114,15420.0
2023-10-26 11:35:00,131.68,131.71,131.29,131.33,14624.0,129.7129,129.7424,129.3287,129.3681,14624.0
2023-10-26 11:40:00,131.26,131.26,130.75,130.76,17241.0,129.2992,129.2992,128.7968,128.8066,17241.0
2023-10-26 11:45:00,130.71,131.43,130.68,131.43,13026.0,128.7574,129.4666,128.7278,129.4666,13026.0
2023-10-26 11:50:00,131.42,131.73,131.36,131.56,21151.0,129.4568,129.7621,129.3977,129.5947,21151.0
2023-10-26 11:55:00,131.55,131.81,131.55,131.62,15117.0,129.5848,129.8409,129.5848,129.6538,15117.0
2023-10-26 12:00:00,131.67,131.99,131.53,131.72,15127.0,129.703,130.0183,129.5651,129.7523,15127.0
2023-10-26 12:05:00,131.72,131.75,131.37,131.47,13725.0,129.7523,129.7818,129.4075,129.506,13725.0
2023-10-26 12:10:00,131.47,131.47,131.33,131.42,11353.0,129.506,129.506,129.3681,129.4568,11353.0
2023-10-26 12:15:00,131.42,131.43,130.51,130.57,32422.0,129.4568,129.4666,128.5604,128.6195,32422.0
2023-10-26 12:20:00,130.53,131.01,130.51,130.93,36766.0,128.5801,129.0529,128.5604,128.9741,36766.0
2023-10-26 12:25:00,130.94,131.25,130.94,131.12,12204.0,128.9839,129.2893,128.9839,129.1613,12204.0
2023-10-26 12:30:00,131.1,131.24,131.09,131.12,25272.0,129.1416,129.2795,129.1317,129.1613,25272.0
2023-10-26 12:35:00,131.09,131.12,130.59,130.61,14484.0,129.1317,129.1613,128.6392,128.6589,14484.0
2023-10-26 12:40:00,130.63,131.17,130.53,131.08,12324.0,128.6786,129.2105,128.5801,129.1219,12324.0
2023-10-26 12:45:00,131.06,131.1,130.8,130.82,9296.0,129.1022,129.1416,128.846,128.8657,9296.0
2023-10-26 12:50:00,130.81,130.9,130.6,130.89,18632.0,128.8559,128.9445,128.649,128.9347,18632.0
2023-10-26 12:55:00,130.89,131.02,130.76,130.78,18116.0,128.9347,129.0628,128.8066,128.8263,18116.0
2023-10-26 13:00:00,130.77,131.36,130.7,131.24,15754.0,128.8165,129.3977,128.7475,129.2795,15754.0
2023-10-26 13:05:00,131.23,131.52,131.17,131.31,11749.0,129.2696,129.5553,129.2105,129.3484,11749.0
2023-10-26 13:10:00,131.35,131.41,131.2,131.39,9311.0,129.3878,129.4469,129.2401,129.4272,9311.0
2023-10-26 13:15:00,131.39,131.51,131.16,131.19,11126.0,129.4272,129.5454,129.2007,129.2302,11126.0
2023-10-26 13:20:00,131.19,131.2,130.65,130.69,20494.0,129.2302,129.2401,128.6983,128.7377,20494.0
2023-10-26 13:25:00,130.69,130.88,130.63,130.88,12673.0,128.7377,128.9248,128.6786,128.9248,12673.0
2023-10-26 13:30:00,130.91,131.18,130.67,131.11,22352.0,128.9544,129.2204,128.718,129.1514,22352.0
2023-10-26 13:35:00,131.09,131.29,131.07,131.16,11470.0,129.1317,129.3287,129.112,129.2007,11470.0
2023-10-26 13:40:00,131.16,131.42,131.1,131.39,21050.0,129.2007,129.4568,129.1416,129.4272,21050.0
2023-10-26 13:45:00,131.47,131.71,131.47,131.63,24103.0,129.506,129.7424,129.506,129.6636,24103.0
2023-10-26 13:50:00,131.64,131.68,131.41,131.5,14486.0,129.6735,129.7129,129.4469,129.5356,14486.0
2023-10-26 13:55:00,131.53,131.61,131.36,131.59,18766.0,129.5651,129.6439,129.3977,129.6242,18766.0
2023-10-26 14:00:00,131.62,131.7,131.38,131.41,25748.0,129.6538,129.7326,129.4174,129.4469,25748.0
2023-10-26 14:05:00,131.44,131.68,131.42,131.55,13131.0,129.4765,129.7129,129.4568,129.5848,13131.0
2023-10-26 14:10:00,131.53,131.96,131.53,131.77,16571.0,129.5651,129.9887,129.5651,129.8015,16571.0
2023-10-26 14:15:00,131.8,131.87,131.65,131.76,26195.0,129.8311,129.9001,129.6833,129.7917,26195.0
2023-10-26 14:20:00,131.83,131.9,131.7,131.77,13165.0,129.8607,129.9296,129.7326,129.8015,13165.0
2023-10-26 14:25:00,131.75,132.07,131.51,132.07,40295.0,129.7818,130.0971,129.5454,130.0971,40295.0
2023-10-26 14:30:00,132.12,132.51,131.95,132.3,44654.0,130.1463,130.5305,129.9789,130.3236,44654.0
2023-10-26 14:35:00,132.31,132.31,131.98,132.03,26276.0,130.3335,130.3335,130.0084,130.0577,26276.0
2023-10-26 14:40:00,132.04,132.21,131.87,131.92,46979.0,130.0675,130.235,129.9001,129.9493,46979.0
2023-10-26 14:45:00,131.91,132.22,131.89,132.11,19709.0,129.9395,130.2448,129.9198,130.1365,19709.0
2023-10-26 14:50:00,132.13,132.42,132.01,132.38,24456.0,130.1562,130.4418,130.038,130.4024,24456.0
2023-10-26 14:55:00,132.37,132.74,132.33,132.74,86668.0,130.3926,130.7571,130.3532,130.7571,86668.0
2023-10-26 15:00:00,132.74,132.79,132.47,132.56,30978.0,130.7571,130.8063,130.4911,130.5797,30978.0
2023-10-26 15:05:00,132.55,132.61,132.23,132.25,23180.0,130.5699,130.629,130.2547,130.2744,23180.0
2023-10-26 15:10:00,132.25,132.26,132.0,132.18,33384.0,130.2744,130.2842,130.0281,130.2054,33384.0
2023-10-26 15:15:00,132.16,132.24,132.07,132.16,80658.0,130.1857,130.2645,130.0971,130.1857,80658.0
2023-10-26 15:20:00,132.14,132.2,132.02,132.17,19311.0,130.166,130.2251,130.0478,130.1956,19311.0
2023-10-26 15:25:00,132.14,132.26,132.03,132.03,26988.0,130.166,130.2842,130.0577,130.0577,26988.0
2023-10-26 15:30:00,132.03,132.04,131.6,131.61,44517.0,130.0577,130.0675,129.6341,129.6439,44517.0
2023-10-26 15:35:00,131.59,131.59,131.27,131.32,32356.0,129.6242,129.6242,129.309,129.3583,32356.0
2023-10-26 15:40:00,131.28,131.3,131.01,131.04,48489.0,129.3189,129.3386,129.0529,129.0825,48489.0
2023-10-26 15:45:00,131.02,131.03,130.74,130.83,36449.0,129.0628,129.0726,128.7869,128.8756,36449.0
2023-10-26 15:50:00,130.82,131.23,130.82,130.91,105531.0,128.8657,129.2696,128.8657,128.9544,105531.0
2023-10-26 15:55:00,130.87,131.29,130.81,130.86,286014.0,128.915,129.3287,128.8559,128.9051,286014.0
2023-10-27 09:30:00,131.27,132.36,131.21,131.55,130072.0,129.309,130.3827,129.2499,129.5848,130072.0
2023-10-27 09:35:00,131.53,131.59,130.64,130.92,62789.0,129.5651,129.6242,128.6884,128.9642,62789.0
2023-10-27 09:40:00,130.93,131.9,130.85,131.9,87406.0,128.9741,129.9296,128.8953,129.9296,87406.0
2023-10-27 09:45:00,131.93,132.06,131.39,131.49,61943.0,129.9592,130.0872,129.4272,129.5257,61943.0
2023-10-27 09:50:00,131.55,132.04,131.17,131.43,39990.0,129.5848,130.0675,129.2105,129.4666,39990.0
2023-10-27 09:55:00,131.36,131.94,131.36,131.77,36270.0,129.3977,129.969,129.3977,129.8015,36270.0
2023-10-27 10:00:00,131.83,132.07,131.27,131.99,83388.0,129.8607,130.0971,129.309,130.0183,83388.0
2023-10-27 10:05:00,132.03,132.36,131.27,131.41,44416.0,130.0577,130.3827,129.309,129.4469,44416.0
2023-10-27 10:10:00,131.46,132.08,131.38,131.75,25625.0,129.4962,130.1069,129.4174,129.7818,25625.0
2023-10-27 10:15:00,131.73,131.76,130.97,131.03,22377.0,129.7621,129.7917,129.0135,129.0726,22377.0
2023-10-27 10:20:00,131.06,131.51,130.97,131.27,32133.0,129.1022,129.5454,129.0135,129.309,32133.0
2023-10-27 10:25:00,131.28,131.7,131.28,131.35,27559.0,129.3189,129.7326,129.3189,129.3878,27559.0
2023-10-27 10:30:00,131.33,131.58,131.19,131.48,26652.0,129.3681,129.6144,129.2302,129.5159,26652.0
2023-10-27 10:35:00,131.52,131.69,131.22,131.23,23017.0,129.5553,129.7227,129.2598,129.2696,23017.0
2023-10-27 10:40:00,131.23,131.23,130.92,130.93,27280.0,129.2696,129.2696,128.9642,128.9741,27280.0
2023-10-27 10:45:00,130.93,131.25,130.9,131.13,34180.0,128.9741,129.2893,128.9445,129.1711,34180.0
2023-10-27 10:50:00,131.15,131.42,131.11,131.32,25190.0,129.1908,129.4568,129.1514,129.3583,25190.0
2023-10-27 10:55:00,131.35,131.66,131.31,131.63,20627.0,129.3878,129.6932,129.3484,129.6636,20627.0
2023-10-27 11:00:00,131.65,131.86,131.51,131.81,19323.0,129.6833,129.8902,129.5454,129.8409,19323.0
2023-10-27 11:05:00,131.78,132.14,131.73,132.11,31511.0,129.8114,130.166,129.7621,130.1365,31511.0
2023-10-27 11:10:00,132.11,132.25,131.98,132.24,24389.0,130.1365,130.2744,130.0084,130.2645,24389.0
2023-10-27 11:15:00,132.29,132.92,132.27,132.68,33907.0,130.3138,130.9344,130.2941,130.698,33907.0
2023-10-27 11:20:00,132.67,133.11,132.62,133.03,25853.0,130.6881,131.1215,130.6388,131.0427,25853.0
2023-10-27 11:25:00,133.07,133.09,132.59,132.66,23908.0,131.0821,131.1018,130.6093,130.6783,23908.0
2023-10-27 11:30:00,132.67,132.69,132.24,132.25,17126.0,130.6881,130.7078,130.2645,130.2744,17126.0
2023-10-27 11:35:00,132.25,132.49,132.2,132.32,13824.0,130.2744,130.5108,130.2251,130.3433,13824.0
2023-10-27 11:40:00,132.32,132.37,132.01,132.01,19916.0,130.3433,130.3926,130.038,130.038,19916.0
2023-10-27 11:45:00,132.01,132.04,131.76,132.0,15070.0,130.038,130.0675,129.7917,130.0281,15070.0
2023-10-27 11:50:00,132.06,132.39,132.0,132.09,16959.0,130.0872,130.4123,130.0281,130.1168,16959.0
2023-10-27 11:55:00,132.08,132.33,132.06,132.19,22600.0,130.1069,130.3532,130.0872,130.2153,22600.0
2023-10-27 12:00:00,132.19,132.4,131.82,131.94,32935.0,130.2153,130.4221,129.8508,129.969,32935.0
2023-10-27 12:05:00,131.94,132.3,131.91,132.17,17613.0,129.969,130.3236,129.9395,130.1956,17613.0
2023-10-27 12:10:00,132.14,132.24,131.93,131.94,10100.0,130.166,130.2645,129.9592,129.969,10100.0
2023-10-27 12:15:00,131.96,132.27,131.93,132.27,10643.0,129.9887,130.2941,129.9592,130.2941,10643.0
2023-10-27 12:20:00,132.29,132.34,131.78,131.81,18596.0,130.3138,130.363,129.8114,129.8409,18596.0
2023-10-27 12:25:00,131.81,131.84,131.47,131.69,14035.0,129.8409,129.8705,129.506,129.7227,14035.0
2023-10-27 12:30:00,131.64,131.79,131.6,131.73,9261.0,129.6735,129.8212,129.6341,129.7621,9261.0
2023-10-27 12:35:00,131.73,131.82,131.66,131.71,11783.0,129.7621,129.8508,129.6932,129.7424,11783.0
2023-10-27 12:40:00,131.75,131.79,131.65,131.69,25283.0,129.7818,129.8212,129.6833,129.7227,25283.0
2023-10-27 12:45:00,131.68,131.68,131.3,131.33,17408.0,129.7129,129.7129,129.3386,129.3681,17408.0
2023-10-27 12:50:00,131.34,131.53,131.21,131.52,20733.0,129.378,129.5651,129.2499,129.5553,20733.0
2023-10-27 12:55:00,131.51,131.53,131.35,131.41,16889.0,129.5454,129.5651,129.3878,129.4469,16889.0
2023-10-27 13:00:00,131.41,131.53,131.21,131.27,17321.0,129.4469,129.5651,129.2499,129.309,17321.0
2023-10-27 13:05:00,131.24,131.24,130.85,130.97,18646.0,129.2795,129.2795,128.8953,129.0135,18646.0
2023-10-27 13:10:00,131.01,131.22,130.77,130.87,18461.0,129.0529,129.2598,128.8165,128.915,18461.0
2023-10-27 13:15:00,130.87,130.97,130.56,130.66,47240.0,128.915,129.0135,128.6096,128.7081,47240.0
2023-10-27 13:20:00,130.71,130.98,130.65,130.95,10762.0,128.7574,129.0233,128.6983,128.9938,10762.0
2023-10-27 13:25:00,130.93,131.14,130.81,130.88,10536.0,128.9741,129.181,128.8559,128.9248,10536.0
2023-10-27 13:30:00,130.91,131.01,130.65,130.99,11644.0,128.9544,129.0529,128.6983,129.0332,11644.0
2023-10-27 13:35:00,131.09,131.14,130.8,130.93,10779.0,129.1317,129.181,128.846,128.9741,10779.0
2023-10-27 13:40:00,130.91,131.14,130.73,130.98,12456.0,128.9544,129.181,128.7771,129.0233,12456.0
2023-10-27 13:45:00,130.96,130.99,130.78,130.86,9297.0,129.0036,129.0332,128.8263,128.9051,9297.0
2023-10-27 13:50:00,130.91,131.1,130.87,130.89,10953.0,128.9544,129.1416,128.915,128.9347,10953.0
2023-10-27 13:55:00,130.87,131.13,130.77,131.1,13125.0,128.915,129.1711,128.8165,129.1416,13125.0
2023-10-27 14:00:00,131.08,131.18,130.88,130.97,12619.0,129.1219,129.2204,128.9248,129.0135,12619.0
2023-10-27 14:05:00,131.0,131.05,130.82,130.83,19946.0,129.043,129.0923,128.8657,128.8756,19946.0
2023-10-27 14:10:00,130.83,131.1,130.81,131.01,13022.0,128.8756,129.1416,128.8559,129.0529,13022.0
2023-10-27 14:15:00,131.0,131.24,130.98,131.06,14160.0,129.043,129.2795,129.0233,129.1022,14160.0
2023-10-27 14:20:00,131.07,131.07,130.76,130.89,13357.0,129.112,129.112,128.8066,128.9347,13357.0
2023-10-27 14:25:00,130.86,131.0,130.83,131.0,8916.0,128.9051,129.043,128.8756,129.043,8916.0
2023-10-27 14:30:00,130.98,131.44,130.93,131.25,25621.0,129.0233,129.4765,128.9741,129.2893,25621.0
2023-10-27 14:35:00,131.23,131.64,131.19,131.59,14162.0,129.2696,129.6735,129.2302,129.6242,14162.0
2023-10-27 14:40:00,131.58,131.6,131.43,131.51,17586.0,129.6144,129.6341,129.4666,129.5454,17586.0
2023-10-27 14:45:00,131.53,131.66,131.18,131.23,15162.0,129.5651,129.6932,129.2204,129.2696,15162.0
2023-10-27 14:50:00,131.24,131.32,131.04,131.16,19639.0,129.2795,129.3583,129.0825,129.2007,19639.0
2023-10-27 14:55:00,131.16,131.16,130.9,130.99,21489.0,129.2007,129.2007,128.9445,129.0332,21489.0
2023-10-27 15:00:00,131.05,131.19,130.9,130.92,21717.0,129.0923,129.2302,128.9445,128.9642,21717.0
2023-10-27 15:05:00,130.93,131.07,130.85,130.93,17284.0,128.9741,129.112,128.8953,128.9741,17284.0
2023-10-27 15:10:00,130.91,130.96,130.7,130.74,32667.0,128.9544,129.0036,128.7475,128.7869,32667.0
2023-10-27 15:15:00,130.72,130.93,130.7,130.76,25771.0,128.7672,128.9741,128.7475,128.8066,25771.0
2023-10-27 15:20:00,130.79,130.93,130.64,130.91,30946.0,128.8362,128.9741,128.6884,128.9544,30946.0
2023-10-27 15:25:00,130.93,131.23,130.89,131.14,39595.0,128.9741,129.2696,128.9347,129.181,39595.0
2023-10-27 15:30:00,131.17,131.25,130.95,130.96,35050.0,129.2105,129.2893,128.9938,129.0036,35050.0
2023-10-27 15:35:00,131.0,131.02,130.8,130.8,34605.0,129.043,129.0628,128.846,128.846,34605.0
2023-10-27 15:40:00,130.83,131.02,130.81,130.86,51302.0,128.8756,129.0628,128.8559,128.9051,51302.0
2023-10-27 15:45:00,130.86,130.95,130.77,130.95,42202.0,128.9051,128.9938,128.8165,128.9938,42202.0
2023-10-27 15:50:00,130.92,131.15,130.8,131.1,99205.0,128.9642,129.1908,128.846,129.1416,99205.0
2023-10-27 15:55:00,131.1,131.38,130.91,131.31,255561.0,129.1416,129.4174,128.9544,129.3484,255561.0
2023-10-30 09:30:00,131.69,132.1,130.71,131.61,99272.0,129.7227,130.1266,128.7574,129.6439,99272.0
2023-10-30 09:35:00,131.53,132.18,131.27,132.15,73560.0,129.5651,130.2054,129.309,130.1759,73560.0
2023-10-30 09:40:00,132.25,132.78,131.88,132.63,26773.0,130.2744,130.7965,129.9099,130.6487,26773.0
2023-10-30 09:45:00,132.66,132.91,132.25,132.84,36100.0,130.6783,130.9245,130.2744,130.8556,36100.0
2023-10-30 09:50:00,132.84,132.96,132.47,132.74,53228.0,130.8556,130.9738,130.4911,130.7571,53228.0
2023-10-30 09:55:00,132.84,132.89,132.29,132.67,37803.0,130.8556,130.9048,130.3138,130.6881,37803.0
2023-10-30 10:00:00,132.77,132.85,132.34,132.48,36495.0,130.7866,130.8654,130.363,130.5009,36495.0
2023-10-30 10:05:00,132.46,132.46,131.94,132.04,71042.0,130.4812,130.4812,129.969,130.0675,71042.0
2023-10-30 10:10:00,132.07,132.28,131.71,131.92,31710.0,130.0971,130.3039,129.7424,129.9493,31710.0
2023-10-30 10:15:00,131.91,131.92,131.23,131.28,13600.0,129.9395,129.9493,129.2696,129.3189,13600.0
2023-10-30 10:20:00,131.23,131.23,130.7,131.18,83997.0,129.2696,129.2696,128.7475,129.2204,83997.0
2023-10-30 10:25:00,131.13,131.31,130.76,130.87,37888.0,129.1711,129.3484,128.8066,128.915,37888.0
2023-10-30 10:30:00,130.86,130.9,130.41,130.64,46589.0,128.9051,128.9445,128.4619,128.6884,46589.0
2023-10-30 10:35:00,130.62,131.0,130.59,130.76,23334.0,128.6687,129.043,128.6392,128.8066,23334.0
2023-10-30 10:40:00,130.78,130.95,130.47,130.63,41578.0,128.8263,128.9938,128.521,128.6786,41578.0
2023-10-30 10:45:00,130.62,130.88,130.22,130.29,37363.0,128.6687,128.9248,128.2747,128.3437,37363.0
2023-10-30 10:50:00,130.31,130.83,130.19,130.76,31787.0,128.3634,128.8756,128.2451,128.8066,31787.0
2023-10-30 10:55:00,130.71,130.72,130.38,130.72,25883.0,128.7574,128.7672,128.4323,128.7672,25883.0
2023-10-30 11:00:00,130.77,131.62,130.76,131.62,72747.0,128.8165,129.6538,128.8066,129.6538,72747.0
2023-10-30 11:05:00,131.61,131.76,131.31,131.36,35359.0,129.6439,129.7917,129.3484,129.3977,35359.0
2023-10-30 11:10:00,131.4,131.56,130.86,130.89,51004.0,129.4371,129.5947,128.9051,128.9347,51004.0
2023-10-30 11:15:00,130.91,131.14,130.79,131.06,22582.0,128.9544,129.181,128.8362,129.1022,22582.0
2023-10-30 11:20:00,131.09,131.22,130.67,130.67,21213.0,129.1317,129.2598,128.718,128.718,21213.0
2023-10-30 11:25:00,130.72,130.83,130.45,130.65,22156.0,128.7672,128.8756,128.5013,128.6983,22156.0
2023-10-30 11:30:00,130.63,130.72,130.37,130.59,22684.0,128.6786,128.7672,128.4225,128.6392,22684.0
2023-10-30 11:35:00,130.62,130.89,130.49,130.56,30057.0,128.6687,128.9347,128.5407,128.6096,30057.0
2023-10-30 11:40:00,130.48,130.68,130.37,130.64,27063.0,128.5308,128.7278,128.4225,128.6884,27063.0
2023-10-30 11:45:00,130.61,130.85,130.57,130.81,15485.0,128.6589,128.8953,128.6195,128.8559,15485.0
2023-10-30 11:50:00,130.85,131.2,130.75,130.97,27230.0,128.8953,129.2401,128.7968,129.0135,27230.0
2023-10-30 11:55:00,130.99,131.34,130.98,131.33,24174.0,129.0332,129.378,129.0233,129.3681,24174.0
2023-10-30 12:00:00,131.32,131.33,131.08,131.13,23523.0,129.3583,129.3681,129.1219,129.1711,23523.0
2023-10-30 12:05:00,131.09,131.13,130.9,131.02,39618.0,129.1317,129.1711,128.9445,129.0628,39618.0
2023-10-30 12:10:00,131.06,131.11,130.86,131.0,21171.0,129.1022,129.1514,128.9051,129.043,21171.0
2023-10-30 12:15:00,130.97,131.15,130.7,130.7,17756.0,129.0135,129.1908,128.7475,128.7475,17756.0
2023-10-30 12:20:00,130.72,130.74,130.37,130.5,28720.0,128.7672,128.7869,128.4225,128.5505,28720.0
2023-10-30 12:25:00,130.49,130.62,130.42,130.45,15527.0,128.5407,128.6687,128.4717,128.5013,15527.0
2023-10-30 12:30:00,130.44,130.61,130.38,130.47,14606.0,128.4914,128.6589,128.4323,128.521,14606.0
2023-10-30 12:35:00,130.48,130.57,130.2,130.25,15011.0,128.5308,128.6195,128.255,128.3043,15011.0
2023-10-30 12:40:00,130.28,130.41,129.98,130.05,33472.0,128.3338,128.4619,128.0383,128.1072,33472.0
2023-10-30 12:45:00,130.07,130.14,129.82,130.13,18027.0,128.1269,128.1959,127.8807,128.186,18027.0
2023-10-30 12:50:00,130.22,130.35,130.0,130.01,31439.0,128.2747,128.4028,128.058,128.0678,31439.0
2023-10-30 12:55:00,130.0,130.26,129.89,130.25,31882.0,128.058,128.3141,127.9496,128.3043,31882.0
2023-10-30 13:00:00,130.26,130.4,130.11,130.38,18016.0,128.3141,128.452,128.1663,128.4323,18016.0
2023-10-30 13:05:00,130.39,130.48,130.3,130.34,17022.0,128.4422,128.5308,128.3535,128.3929,17022.0
2023-10-30 13:10:00,130.35,130.49,130.23,130.43,21308.0,128.4028,128.5407,128.2846,128.4816,21308.0
2023-10-30 13:15:00,130.44,130.59,130.3,130.41,13440.0,128.4914,128.6392,128.3535,128.4619,13440.0
2023-10-30 13:20:00,130.38,130.68,130.28,130.66,21370.0,128.4323,128.7278,128.3338,128.7081,21370.0
2023-10-30 13:25:00,130.65,131.07,130.61,131.02,32471.0,128.6983,129.112,128.6589,129.0628,32471.0
2023-10-30 13:30:00,131.06,131.37,131.03,131.07,23616.0,129.1022,129.4075,129.0726,129.112,23616.0
2023-10-30 13:35:00,131.05,131.2,130.92,131.17,21380.0,129.0923,129.2401,128.9642,129.2105,21380.0
2023-10-30 13:40:00,131.16,131.23,131.04,131.18,19006.0,129.2007,129.2696,129.0825,129.2204,19006.0
2023-10-30 13:45:00,131.17,131.55,131.13,131.47,25252.0,129.2105,129.5848,129.1711,129.506,25252.0
2023-10-30 13:50:00,131.49,131.81,131.49,131.73,23252.0,129.5257,129.8409,129.5257,129.7621,23252.0
2023-10-30 13:55:00,131.7,131.7,131.51,131.57,16235.0,129.7326,129.7326,129.5454,129.6045,16235.0
2023-10-30 14:00:00,131.56,131.57,131.39,131.49,18221.0,129.5947,129.6045,129.4272,129.5257,18221.0
2023-10-30 14:05:00,131.47,131.51,131.33,131.47,20052.0,129.506,129.5454,129.3681,129.506,20052.0
2023-10-30 14:10:00,131.49,131.57,131.22,131.22,13717.0,129.5257,129.6045,129.2598,129.2598,13717.0
2023-10-30 14:15:00,131.15,131.33,131.09,131.24,16959.0,129.1908,129.3681,129.1317,129.2795,16959.0
2023-10-30 14:20:00,131.24,131.3,131.15,131.21,21731.0,129.2795,129.3386,129.1908,129.2499,21731.0
2023-10-30 14:25:00,131.18,131.32,131.08,131.16,21176.0,129.2204,129.3583,129.1219,129.2007,21176.0
2023-10-30 14:30:00,131.17,131.27,131.06,131.24,28040.0,129.2105,129.309,129.1022,129.2795,28040.0
2023-10-30 14:35:00,131.25,131.52,131.17,131.38,15545.0,129.2893,129.5553,129.2105,129.4174,15545.0
2023-10-30 14:40:00,131.39,131.49,131.26,131.44,13750.0,129.4272,129.5257,129.2992,129.4765,13750.0
2023-10-30 14:45:00,131.44,131.65,131.4,131.63,17568.0,129.4765,129.6833,129.4371,129.6636,17568.0
2023-10-30 14:50:00,131.61,131.66,131.34,131.43,21214.0,129.6439,129.6932,129.378,129.4666,21214.0
2023-10-30 14:55:00,131.44,131.52,131.35,131.42,17098.0,129.4765,129.5553,129.3878,129.4568,17098.0
2023-10-30 15:00:00,131.43,131.53,131.23,131.35,30603.0,129.4666,129.5651,129.2696,129.3878,30603.0
2023-10-30 15:05:00,131.34,131.5,131.25,131.4,17845.0,129.378,129.5356,129.2893,129.4371,17845.0
2023-10-30 15:10:00,131.4,131.6,131.26,131.55,18382.0,129.4371,129.6341,129.2992,129.5848,18382.0
2023-10-30 15:15:00,131.56,131.57,131.31,131.44,20883.0,129.5947,129.6045,129.3484,129.4765,20883.0
2023-10-30 15:20:00,131.4,131.76,131.4,131.74,31942.0,129.4371,129.7917,129.4371,129.772,31942.0
2023-10-30 15:25:00,131.75,131.75,131.42,131.46,39630.0,129.7818,129.7818,129.4568,129.4962,39630.0
2023-10-30 15:30:00,131.48,131.61,131.37,131.42,30210.0,129.5159,129.6439,129.4075,129.4568,30210.0
2023-10-30 15:35:00,131.4,131.47,131.3,131.45,27720.0,129.4371,129.506,129.3386,129.4863,27720.0
2023-10-30 15:40:00,131.46,131.48,131.22,131.27,24921.0,129.4962,129.5159,129.2598,129.309,24921.0
2023-10-30 15:45:00,131.27,131.4,131.1,131.13,58157.0,129.309,129.4371,129.1416,129.1711,58157.0
2023-10-30 15:50:00,131.14,131.27,130.94,131.18,97779.0,129.181,129.309,128.9839,129.2204,97779.0
2023-10-30 15:55:00,131.2,131.29,130.99,131.01,207618.0,129.2401,129.3287,129.0332,129.0529,207618.0
2023-10-31 09:30:00,131.82,131.85,130.55,130.87,123683.0,129.8508,129.8804,128.5998,128.915,123683.0
2023-10-31 09:35:00,130.89,130.9,129.59,130.07,40506.0,128.9347,128.9445,127.6541,128.1269,40506.0
2023-10-31 09:40:00,129.99,129.99,129.23,129.3,32950.0,128.0481,128.0481,127.2995,127.3684,32950.0
2023-10-31 09:45:00,129.4,130.09,129.35,129.96,48576.0,127.467,128.1466,127.4177,128.0186,48576.0
2023-10-31 09:50:00,129.94,130.24,129.87,130.19,47738.0,127.9989,128.2944,127.9299,128.2451,47738.0
2023-10-31 09:55:00,130.19,130.19,129.82,129.84,22778.0,128.2451,128.2451,127.8807,127.9004,22778.0
2023-10-31 10:00:00,129.77,129.94,129.32,129.5,22196.0,127.8314,127.9989,127.3881,127.5655,22196.0
2023-10-31 10:05:00,129.44,129.79,129.21,129.63,20110.0,127.5064,127.8511,127.2798,127.6935,20110.0
2023-10-31 10:10:00,129.64,130.22,129.61,130.2,37448.0,127.7034,128.2747,127.6738,128.255,37448.0
2023-10-31 10:15:00,130.22,130.98,130.18,130.67,86763.0,128.2747,129.0233,128.2353,128.718,86763.0
2023-10-31 10:20:00,130.63,131.06,130.63,130.82,13467.0,128.6786,129.1022,128.6786,128.8657,13467.0
2023-10-31 10:25:00,130.89,130.89,130.53,130.83,25087.0,128.9347,128.9347,128.5801,128.8756,25087.0
2023-10-31 10:30:00,130.83,130.9,130.6,130.65,22233.0,128.8756,128.9445,128.649,128.6983,22233.0
2023-10-31 10:35:00,130.56,130.59,130.0,130.03,14350.0,128.6096,128.6392,128.058,128.0875,14350.0
2023-10-31 10:40:00,130.05,130.78,129.91,130.78,12424.0,128.1072,128.8263,127.9693,128.8263,12424.0
2023-10-31 10:45:00,130.73,130.95,130.73,130.8,22453.0,128.7771,128.9938,128.7771,128.846,22453.0
2023-10-31 10:50:00,130.86,131.34,130.86,131.28,40586.0,128.9051,129.378,128.9051,129.3189,40586.0
2023-10-31 10:55:00,131.28,131.59,131.05,131.48,22069.0,129.3189,129.6242,129.0923,129.5159,22069.0
2023-10-31 11:00:00,131.53,131.72,131.27,131.36,19725.0,129.5651,129.7523,129.309,129.3977,19725.0
2023-10-31 11:05:00,131.4,131.53,131.18,131.41,12957.0,129.4371,129.5651,129.2204,129.4469,12957.0
2023-10-31 11:10:00,131.4,131.67,131.22,131.67,14433.0,129.4371,129.703,129.2598,129.703,14433.0
2023-10-31 11:15:00,131.62,131.68,131.33,131.59,18355.0,129.6538,129.7129,129.3681,129.6242,18355.0
2023-10-31 11:20:00,131.61,131.61,131.29,131.34,16995.0,129.6439,129.6439,129.3287,129.378,16995.0
2023-10-31 11:25:00,131.34,131.63,131.29,131.41,13398.0,129.378,129.6636,129.3287,129.4469,13398.0
2023-10-31 11:30:00,131.43,132.09,131.38,132.06,25933.0,129.4666,130.1168,129.4174,130.0872,25933.0
2023-10-31 11:35:00,132.04,132.1,131.65,131.78,24669.0,130.0675,130.1266,129.6833,129.8114,24669.0
2023-10-31 11:40:00,131.76,131.83,131.42,131.54,10907.0,129.7917,129.8607,129.4568,129.575,10907.0
2023-10-31 11:45:00,131.5,131.51,131.13,131.15,18294.0,129.5356,129.5454,129.1711,129.1908,18294.0
2023-10-31 11:50:00,131.15,131.29,131.07,131.13,10097.0,129.1908,129.3287,129.112,129.1711,10097.0
2023-10-31 11:55:00,131.16,131.63,131.13,131.61,13709.0,129.2007,129.6636,129.1711,129.6439,13709.0
2023-10-31 12:00:00,131.62,131.66,131.34,131.36,15058.0,129.6538,129.6932,129.378,129.3977,15058.0
2023-10-31 12:05:00,131.34,131.64,131.29,131.48,11744.0,129.378,129.6735,129.3287,129.5159,11744.0
2023-10-31 12:10:00,131.48,131.59,131.17,131.19,13020.0,129.5159,129.6242,129.2105,129.2302,13020.0
2023-10-31 12:15:00,131.22,131.28,130.95,130.98,15610.0,129.2598,129.3189,128.9938,129.0233,15610.0
2023-10-31 12:20:00,130.91,131.15,130.83,131.13,8766.0,128.9544,129.1908,128.8756,129.1711,8766.0
2023-10-31 12:25:00,131.13,131.37,131.06,131.28,8909.0,129.1711,129.4075,129.1022,129.3189,8909.0
2023-10-31 12:30:00,131.32,131.62,131.31,131.52,9106.0,129.3583,129.6538,129.3484,129.5553,9106.0
2023-10-31 12:35:00,131.46,131.73,131.11,131.71,14995.0,129.4962,129.7621,129.1514,129.7424,14995.0
2023-10-31 12:40:00,131.69,131.85,131.57,131.7,9987.0,129.7227,129.8804,129.6045,129.7326,9987.0
2023-10-31 12:45:00,131.69,131.99,131.64,131.99,15176.0,129.7227,130.0183,129.6735,130.0183,15176.0
2023-10-31 12:50:00,132.03,132.04,131.69,131.73,12203.0,130.0577,130.0675,129.7227,129.7621,12203.0
2023-10-31 12:55:00,131.7,131.92,131.7,131.9,26076.0,129.7326,129.9493,129.7326,129.9296,26076.0
2023-10-31 13:00:00,131.87,131.92,131.63,131.63,16166.0,129.9001,129.9493,129.6636,129.6636,16166.0
2023-10-31 13:05:00,131.63,131.83,131.62,131.79,24597.0,129.6636,129.8607,129.6538,129.8212,24597.0
2023-10-31 13:10:00,131.78,131.79,131.5,131.72,11149.0,129.8114,129.8212,129.5356,129.7523,11149.0
2023-10-31 13:15:00,131.72,132.06,131.72,131.89,14562.0,129.7523,130.0872,129.7523,129.9198,14562.0
2023-10-31 13:20:00,131.89,131.98,131.73,131.75,8962.0,129.9198,130.0084,129.7621,129.7818,8962.0
2023-10-31 13:25:00,131.74,131.79,131.62,131.71,8167.0,129.772,129.8212,129.6538,129.7424,8167.0
2023-10-31 13:30:00,131.74,132.05,131.72,132.04,10727.0,129.772,130.0774,129.7523,130.0675,10727.0
2023-10-31 13:35:00,132.01,132.07,131.87,132.0,10991.0,130.038,130.0971,129.9001,130.0281,10991.0
2023-10-31 13:40:00,132.0,132.35,131.93,132.2,13674.0,130.0281,130.3729,129.9592,130.2251,13674.0
2023-10-31 13:45:00,132.2,132.23,132.08,132.09,12459.0,130.2251,130.2547,130.1069,130.1168,12459.0
2023-10-31 13:50:00,132.1,132.31,132.05,132.25,9303.0,130.1266,130.3335,130.0774,130.2744,9303.0
2023-10-31 13:55:00,132.21,132.29,132.1,132.21,7566.0,130.235,130.3138,130.1266,130.235,7566.0
2023-10-31 14:00:00,132.21,132.33,132.19,132.23,11437.0,130.235,130.3532,130.2153,130.2547,11437.0
2023-10-31 14:05:00,132.22,132.27,132.07,132.09,13499.0,130.2448,130.2941,130.0971,130.1168,13499.0
2023-10-31 14:10:00,132.05,132.2,131.94,131.96,8919.0,130.0774,130.2251,129.969,129.9887,8919.0
2023-10-31 14:15:00,131.96,132.07,131.8,131.81,10873.0,129.9887,130.0971,129.8311,129.8409,10873.0
2023-10-31 14:20:00,131.81,131.92,131.72,131.73,11964.0,129.8409,129.9493,129.7523,129.7621,11964.0
2023-10-31 14:25:00,131.65,131.73,131.59,131.59,13896.0,129.6833,129.7621,129.6242,129.6242,13896.0
2023-10-31 14:30:00,131.62,131.87,131.61,131.82,16017.0,129.6538,129.9001,129.6439,129.8508,16017.0
2023-10-31 14:35:00,131.76,131.94,131.7,131.89,13158.0,129.7917,129.969,129.7326,129.9198,13158.0
2023-10-31 14:40:00,131.89,132.08,131.84,132.07,10903.0,129.9198,130.1069,129.8705,130.0971,10903.0
2023-10-31 14:45:00,132.06,132.22,131.9,132.09,15058.0,130.0872,130.2448,129.9296,130.1168,15058.0
2023-10-31 14:50:00,132.1,132.18,132.0,132.07,11066.0,130.1266,130.2054,130.0281,130.0971,11066.0
2023-10-31 14:55:00,132.11,132.2,132.06,132.17,10605.0,130.1365,130.2251,130.0872,130.1956,10605.0
2023-10-31 15:00:00,132.18,132.51,132.18,132.43,14867.0,130.2054,130.5305,130.2054,130.4517,14867.0
2023-10-31 15:05:00,132.45,132.45,132.31,132.4,16683.0,130.4714,130.4714,130.3335,130.4221,16683.0
2023-10-31 15:10:00,132.41,132.55,132.33,132.35,33493.0,130.432,130.5699,130.3532,130.3729,33493.0
2023-10-31 15:15:00,132.33,132.48,132.3,132.43,20349.0,130.3532,130.5009,130.3236,130.4517,20349.0
2023-10-31 15:20:00,132.44,132.49,132.24,132.27,23403.0,130.4615,130.5108,130.2645,130.2941,23403.0
2023-10-31 15:25:00,132.28,132.42,132.23,132.35,25290.0,130.3039,130.4418,130.2547,130.3729,25290.0
2023-10-31 15:30:00,132.37,132.42,132.26,132.34,22228.0,130.3926,130.4418,130.2842,130.363,22228.0
2023-10-31 15:35:00,132.34,132.42,132.24,132.26,28313.0,130.363,130.4418,130.2645,130.2842,28313.0
2023-10-31 15:40:00,132.27,132.38,132.17,132.35,33223.0,130.2941,130.4024,130.1956,130.3729,33223.0
2023-10-31 15:45:00,132.33,132.34,132.19,132.23,34270.0,130.3532,130.363,130.2153,130.2547,34270.0
2023-10-31 15:50:00,132.23,132.51,132.21,132.46,111259.0,130.2547,130.5305,130.235,130.4812,111259.0
2023-10-31 15:55:00,132.48,132.53,132.28,132.31,266782.0,130.5009,130.5502,130.3039,130.3335,266782.0
2023-11-01 09:30:00,133.03,133.95,132.94,133.63,80014.0,131.0427,131.949,130.9541,131.6338,80014.0
2023-11-01 09:35:00,133.64,133.79,133.27,133.32,22861.0,131.6436,131.7914,131.2791,131.3284,22861.0
2023-11-01 09:40:00,133.29,133.72,132.99,133.5,17266.0,131.2988,131.7224,131.0033,131.5057,17266.0
2023-11-01 09:45:00,133.61,133.85,133.2,133.55,44788.0,131.6141,131.8505,131.2102,131.555,44788.0
2023-11-01 09:50:00,133.6,133.84,133.4,133.83,12717.0,131.6042,131.8406,131.4072,131.8308,12717.0
2023-11-01 09:55:00,133.83,133.86,133.13,133.23,17133.0,131.8308,131.8603,131.1412,131.2397,17133.0
2023-11-01 10:00:00,133.47,133.61,133.2,133.34,18091.0,131.4762,131.6141,131.2102,131.3481,18091.0
2023-11-01 10:05:00,133.35,133.4,132.92,133.15,13006.0,131.3579,131.4072,130.9344,131.1609,13006.0
2023-11-01 10:10:00,133.09,133.4,132.88,133.35,11794.0,131.1018,131.4072,130.895,131.3579,11794.0
2023-11-01 10:15:00,133.3,133.51,133.11,133.11,19033.0,131.3087,131.5156,131.1215,131.1215,19033.0
2023-11-01 10:20:00,133.12,134.22,133.12,134.22,28920.0,131.1314,132.2149,131.1314,132.2149,28920.0
2023-11-01 10:25:00,134.28,134.41,134.1,134.34,26820.0,132.2741,132.4021,132.0967,132.3332,26820.0
2023-11-01 10:30:00,134.34,134.42,134.05,134.08,24684.0,132.3332,132.412,132.0475,132.077,24684.0
2023-11-01 10:35:00,134.06,134.53,133.94,134.17,36554.0,132.0573,132.5203,131.9391,132.1657,36554.0
2023-11-01 10:40:00,134.19,134.21,134.06,134.08,26002.0,132.1854,132.2051,132.0573,132.077,26002.0
2023-11-01 10:45:00,134.09,134.16,133.7,133.75,15733.0,132.0869,132.1558,131.7027,131.752,15733.0
2023-11-01 10:50:00,133.72,133.72,133.5,133.51,22197.0,131.7224,131.7224,131.5057,131.5156,22197.0
2023-11-01 10:55:00,133.53,133.74,133.51,133.72,19181.0,131.5353,131.7421,131.5156,131.7224,19181.0
2023-11-01 11:00:00,133.72,133.89,133.64,133.85,24488.0,131.7224,131.8899,131.6436,131.8505,24488.0
2023-11-01 11:05:00,133.79,133.93,133.74,133.89,10183.0,131.7914,131.9293,131.7421,131.8899,10183.0
2023-11-01 11:10:00,133.92,134.04,133.61,133.61,20695.0,131.9194,132.0376,131.6141,131.6141,20695.0
2023-11-01 11:15:00,133.64,133.66,133.06,133.07,30861.0,131.6436,131.6633,131.0723,131.0821,30861.0
2023-11-01 11:20:00,133.05,133.23,132.77,133.19,18881.0,131.0624,131.2397,130.7866,131.2003,18881.0
2023-11-01 11:25:00,133.21,133.46,133.21,133.42,18471.0,131.22,131.4663,131.22,131.4269,18471.0
2023-11-01 11:30:00,133.36,133.56,133.25,133.34,20021.0,131.3678,131.5648,131.2594,131.3481,20021.0
2023-11-01 11:35:00,133.3,133.37,133.09,133.09,9828.0,131.3087,131.3776,131.1018,131.1018,9828.0
2023-11-01 11:40:00,133.11,133.43,133.11,133.39,10283.0,131.1215,131.4367,131.1215,131.3973,10283.0
2023-11-01 11:45:00,133.4,133.62,133.34,133.34,14553.0,131.4072,131.6239,131.3481,131.3481,14553.0
2023-11-01 11:50:00,133.37,133.69,133.36,133.59,12025.0,131.3776,131.6929,131.3678,131.5944,12025.0
2023-11-01 11:55:00,133.59,133.74,133.55,133.69,25460.0,131.5944,131.7421,131.555,131.6929,25460.0
2023-11-01 12:00:00,133.68,133.8,133.54,133.79,15766.0,131.683,131.8012,131.5451,131.7914,15766.0
2023-11-01 12:05:00,133.74,133.79,133.55,133.65,18011.0,131.7421,131.7914,131.555,131.6535,18011.0
2023-11-01 12:10:00,133.67,133.85,133.63,133.67,13091.0,131.6732,131.8505,131.6338,131.6732,13091.0
2023-11-01 12:15:00,133.69,133.69,133.45,133.52,13011.0,131.6929,131.6929,131.4565,131.5254,13011.0
2023-11-01 12:20:00,133.52,133.64,133.44,133.5,9707.0,131.5254,131.6436,131.4466,131.5057,9707.0
2023-11-01 12:25:00,133.49,133.68,133.37,133.56,11874.0,131.4959,131.683,131.3776,131.5648,11874.0
2023-11-01 12:30:00,133.6,133.76,133.51,133.65,9292.0,131.6042,131.7618,131.5156,131.6535,9292.0
2023-11-01 12:35:00,133.66,133.67,133.33,133.35,8431.0,131.6633,131.6732,131.3382,131.3579,8431.0
2023-11-01 12:40:00,133.36,133.36,133.09,133.3,11810.0,131.3678,131.3678,131.1018,131.3087,11810.0
2023-11-01 12:45:00,133.35,133.35,133.17,133.31,13231.0,131.3579,131.3579,131.1806,131.3185,13231.0
2023-11-01 12:50:00,133.37,133.49,133.24,133.31,14214.0,131.3776,131.4959,131.2496,131.3185,14214.0
2023-11-01 12:55:00,133.33,133.44,133.22,133.41,10741.0,131.3382,131.4466,131.2299,131.417,10741.0
2023-11-01 13:00:00,133.44,133.48,133.24,133.24,7978.0,131.4466,131.486,131.2496,131.2496,7978.0
2023-11-01 13:05:00,133.25,133.52,133.23,133.45,7068.0,131.2594,131.5254,131.2397,131.4565,7068.0
2023-11-01 13:10:00,133.49,133.87,133.44,133.75,16933.0,131.4959,131.8702,131.4466,131.752,16933.0
2023-11-01 13:15:00,133.79,133.79,133.49,133.74,14736.0,131.7914,131.7914,131.4959,131.7421,14736.0
2023-11-01 13:20:00,133.7,133.74,133.46,133.59,10591.0,131.7027,131.7421,131.4663,131.5944,10591.0
2023-11-01 13:25:00,133.59,133.72,133.56,133.6,9784.0,131.5944,131.7224,131.5648,131.6042,9784.0
2023-11-01 13:30:00,133.53,133.74,133.51,133.53,11825.0,131.5353,131.7421,131.5156,131.5353,11825.0
2023-11-01 13:35:00,133.56,133.68,133.53,133.58,7108.0,131.5648,131.683,131.5353,131.5845,7108.0
2023-11-01 13:40:00,133.57,133.88,133.56,133.77,10559.0,131.5747,131.88,131.5648,131.7717,10559.0
2023-11-01 13:45:00,133.78,133.8,133.57,133.67,5456.0,131.7815,131.8012,131.5747,131.6732,5456.0
2023-11-01 13:50:00,133.66,133.81,133.63,133.66,13899.0,131.6633,131.8111,131.6338,131.6633,13899.0
2023-11-01 13:55:00,133.66,133.83,133.58,133.69,6756.0,131.6633,131.8308,131.5845,131.6929,6756.0
2023-11-01 14:00:00,133.88,134.17,133.59,133.74,17453.0,131.88,132.1657,131.5944,131.7421,17453.0
2023-11-01 14:05:00,133.71,133.87,133.52,133.61,17392.0,131.7126,131.8702,131.5254,131.6141,17392.0
2023-11-01 14:10:00,133.62,133.75,133.2,133.2,14851.0,131.6239,131.752,131.2102,131.2102,14851.0
2023-11-01 14:15:00,133.21,133.53,133.11,133.47,20645.0,131.22,131.5353,131.1215,131.4762,20645.0
2023-11-01 14:20:00,133.4,133.54,133.3,133.52,15676.0,131.4072,131.5451,131.3087,131.5254,15676.0
2023-11-01 14:25:00,133.49,133.63,133.41,133.56,11078.0,131.4959,131.6338,131.417,131.5648,11078.0
2023-11-01 14:30:00,133.58,134.39,133.54,134.33,33670.0,131.5845,132.3824,131.5451,132.3233,33670.0
2023-11-01 14:35:00,134.37,134.5,133.51,133.57,25005.0,132.3627,132.4908,131.5156,131.5747,25005.0
2023-11-01 14:40:00,133.56,133.66,132.8,133.18,24045.0,131.5648,131.6633,130.8162,131.1905,24045.0
2023-11-01 14:45:00,133.23,133.53,132.96,133.32,27939.0,131.2397,131.5353,130.9738,131.3284,27939.0
2023-11-01 14:50:00,133.3,133.73,133.3,133.49,32937.0,131.3087,131.7323,131.3087,131.4959,32937.0
2023-11-01 14:55:00,133.44,134.23,133.42,133.9,32280.0,131.4466,132.2248,131.4269,131.8997,32280.0
2023-11-01 15:00:00,133.91,134.65,133.9,134.42,24273.0,131.9096,132.6385,131.8997,132.412,24273.0
2023-11-01 15:05:00,134.46,134.68,134.28,134.61,26395.0,132.4514,132.6681,132.2741,132.5991,26395.0
2023-11-01 15:10:00,134.65,135.03,134.64,134.66,31146.0,132.6385,133.0128,132.6287,132.6484,31146.0
2023-11-01 15:15:00,134.69,135.12,134.62,134.91,54165.0,132.6779,133.1015,132.609,132.8946,54165.0
2023-11-01 15:20:00,134.95,135.35,134.95,135.34,49391.0,132.934,133.3281,132.934,133.3182,49391.0
2023-11-01 15:25:00,135.31,135.4,134.96,135.06,33468.0,133.2887,133.3773,132.9439,133.0424,33468.0
2023-11-01 15:30:00,135.07,135.37,134.93,135.28,31764.0,133.0522,133.3478,132.9143,133.2591,31764.0
2023-11-01 15:35:00,135.25,135.38,135.18,135.34,19784.0,133.2296,133.3576,133.1606,133.3182,19784.0
2023-11-01 15:40:00,135.31,135.32,135.12,135.2,38279.0,133.2887,133.2985,133.1015,133.1803,38279.0
2023-11-01 15:45:00,135.15,135.4,135.09,135.37,55724.0,133.1311,133.3773,133.072,133.3478,55724.0
2023-11-01 15:50:00,135.41,135.83,135.37,135.74,172187.0,133.3872,133.8009,133.3478,133.7122,172187.0
2023-11-01 15:55:00,135.65,135.74,135.22,135.29,197076.0,133.6236,133.7122,133.2,133.269,197076.0
2023-11-02 09:30:00,137.9,138.49,137.5,137.57,123558.0,135.84,136.4212,135.4459,135.5149,123558.0
2023-11-02 09:35:00,137.63,138.93,137.57,138.9,65975.0,135.574,136.8546,135.5149,136.825,65975.0
2023-11-02 09:40:00,138.91,139.22,138.44,138.74,46896.0,136.8349,137.1403,136.3719,136.6674,46896.0
2023-11-02 09:45:00,138.78,138.84,137.94,138.57,56997.0,136.7068,136.7659,135.8794,136.5,56997.0
2023-11-02 09:50:00,138.58,138.63,137.95,138.08,68800.0,136.5098,136.5591,135.8892,136.0173,68800.0
2023-11-02 09:55:00,138.0,138.24,137.56,137.56,48934.0,135.9385,136.1749,135.5051,135.5051,48934.0
2023-11-02 10:00:00,137.62,137.98,137.3,137.34,34911.0,135.5642,135.9188,135.2489,135.2883,34911.0
2023-11-02 10:05:00,137.4,137.53,136.9,137.14,31939.0,135.3474,135.4755,134.8549,135.0913,31939.0
2023-11-02 10:10:00,137.14,137.24,136.67,136.96,17382.0,135.0913,135.1898,134.6283,134.914,17382.0
2023-11-02 10:15:00,137.0,137.43,136.69,137.41,26831.0,134.9534,135.377,134.648,135.3573,26831.0
2023-11-02 10:20:00,137.44,137.84,137.39,137.74,17926.0,135.3868,135.7809,135.3376,135.6824,17926.0
2023-11-02 10:25:00,137.78,138.32,137.75,138.32,15534.0,135.7218,136.2537,135.6922,136.2537,15534.0
2023-11-02 10:30:00,138.36,138.42,137.73,137.82,48389.0,136.2931,136.3522,135.6725,135.7612,48389.0
2023-11-02 10:35:00,137.82,138.37,137.8,138.34,16570.0,135.7612,136.303,135.7415,136.2734,16570.0
2023-11-02 10:40:00,138.31,138.58,138.05,138.5,37947.0,136.2438,136.5098,135.9877,136.431,37947.0
2023-11-02 10:45:00,138.44,138.85,138.37,138.8,24189.0,136.3719,136.7758,136.303,136.7265,24189.0
2023-11-02 10:50:00,138.83,139.28,138.79,139.22,52647.0,136.7561,137.1994,136.7167,137.1403,52647.0
2023-11-02 10:55:00,139.21,139.42,139.0,139.1,36130.0,137.1304,137.3373,136.9235,137.022,36130.0
2023-11-02 11:00:00,139.15,139.35,138.99,139.2,42100.0,137.0713,137.2683,136.9137,137.1206,42100.0
2023-11-02 11:05:00,139.18,139.26,138.65,138.94,27858.0,137.1009,137.1797,136.5788,136.8644,27858.0
2023-11-02 11:10:00,138.9,139.1,138.73,138.74,31127.0,136.825,137.022,136.6576,136.6674,31127.0
2023-11-02 11:15:00,138.78,138.97,138.5,138.97,22403.0,136.7068,136.894,136.431,136.894,22403.0
2023-11-02 11:20:00,138.96,138.99,138.61,138.87,18072.0,136.8841,136.9137,136.5394,136.7955,18072.0
2023-11-02 11:25:00,138.91,139.06,138.82,138.93,58659.0,136.8349,136.9826,136.7462,136.8546,58659.0
2023-11-02 11:30:00,138.92,139.08,138.66,139.03,38180.0,136.8447,137.0023,136.5886,136.9531,38180.0
2023-11-02 11:35:00,139.03,139.16,138.95,139.13,25247.0,136.9531,137.0812,136.8743,137.0516,25247.0
2023-11-02 11:40:00,139.16,139.22,138.99,139.05,28009.0,137.0812,137.1403,136.9137,136.9728,28009.0
2023-11-02 11:45:00,139.05,139.13,138.76,138.89,91500.0,136.9728,137.0516,136.6871,136.8152,91500.0
2023-11-02 11:50:00,138.9,139.08,138.78,138.89,18117.0,136.825,137.0023,136.7068,136.8152,18117.0
2023-11-02 11:55:00,138.84,139.02,138.79,138.91,63922.0,136.7659,136.9432,136.7167,136.8349,63922.0
2023-11-02 12:00:00,138.93,139.18,138.87,139.0,47074.0,136.8546,137.1009,136.7955,136.9235,47074.0
2023-11-02 12:05:00,138.99,139.07,138.61,138.66,15665.0,136.9137,136.9925,136.5394,136.5886,15665.0
2023-11-02 12:10:00,138.71,138.76,138.53,138.6,25641.0,136.6379,136.6871,136.4606,136.5295,25641.0
2023-11-02 12:15:00,138.61,138.61,138.27,138.55,22861.0,136.5394,136.5394,136.2044,136.4803,22861.0
2023-11-02 12:20:00,138.52,138.54,138.32,138.5,12210.0,136.4507,136.4704,136.2537,136.431,12210.0
2023-11-02 12:25:00,138.49,138.53,138.21,138.44,32210.0,136.4212,136.4606,136.1453,136.3719,32210.0
2023-11-02 12:30:00,138.44,138.51,138.24,138.33,30625.0,136.3719,136.4409,136.1749,136.2635,30625.0
2023-11-02 12:35:00,138.32,138.52,138.31,138.48,20994.0,136.2537,136.4507,136.2438,136.4113,20994.0
2023-11-02 12:40:00,138.5,138.5,138.27,138.33,30574.0,136.431,136.431,136.2044,136.2635,30574.0
2023-11-02 12:45:00,138.35,138.47,138.17,138.41,26665.0,136.2833,136.4015,136.1059,136.3424,26665.0
2023-11-02 12:50:00,138.44,138.47,138.14,138.22,53074.0,136.3719,136.4015,136.0764,136.1552,53074.0
2023-11-02 12:55:00,138.22,138.55,138.22,138.45,42859.0,136.1552,136.4803,136.1552,136.3818,42859.0
2023-11-02 13:00:00,138.43,138.6,138.36,138.46,25742.0,136.3621,136.5295,136.2931,136.3916,25742.0
2023-11-02 13:05:00,138.49,138.65,138.43,138.62,19642.0,136.4212,136.5788,136.3621,136.5492,19642.0
2023-11-02 13:10:00,138.59,138.88,138.59,138.88,23808.0,136.5197,136.8053,136.5197,136.8053,23808.0
2023-11-02 13:15:00,138.88,139.0,138.82,138.88,40376.0,136.8053,136.9235,136.7462,136.8053,40376.0
2023-11-02 13:20:00,138.88,139.03,138.8,138.94,30761.0,136.8053,136.9531,136.7265,136.8644,30761.0
2023-11-02 13:25:00,138.96,139.15,138.88,139.11,20249.0,136.8841,137.0713,136.8053,137.0319,20249.0
2023-11-02 13:30:00,139.12,139.41,139.12,139.33,33603.0,137.0417,137.3274,137.0417,137.2486,33603.0
2023-11-02 13:35:00,139.34,139.34,139.01,139.11,26540.0,137.2585,137.2585,136.9334,137.0319,26540.0
2023-11-02 13:40:00,139.13,139.13,138.78,138.86,22811.0,137.0516,137.0516,136.7068,136.7856,22811.0
2023-11-02 13:45:00,138.88,139.06,138.61,138.85,47928.0,136.8053,136.9826,136.5394,136.7758,47928.0
2023-11-02 13:50:00,138.84,139.06,138.79,138.99,21282.0,136.7659,136.9826,136.7167,136.9137,21282.0
2023-11-02 13:55:00,139.01,139.17,138.91,139.15,28717.0,136.9334,137.091,136.8349,137.0713,28717.0
2023-11-02 14:00:00,139.18,139.2,138.97,139.09,24059.0,137.1009,137.1206,136.894,137.0122,24059.0
2023-11-02 14:05:00,139.08,139.17,138.89,139.02,25206.0,137.0023,137.091,136.8152,136.9432,25206.0
2023-11-02 14:10:00,139.01,139.02,138.85,138.96,22606.0,136.9334,136.9432,136.7758,136.8841,22606.0
2023-11-02 14:15:00,138.96,139.04,138.9,138.99,42826.0,136.8841,136.9629,136.825,136.9137,42826.0
2023-11-02 14:20:00,138.98,139.1,138.95,139.04,15724.0,136.9038,137.022,136.8743,136.9629,15724.0
2023-11-02 14:25:00,139.03,139.04,138.92,138.95,27998.0,136.9531,136.9629,136.8447,136.8743,27998.0
2023-11-02 14:30:00,138.98,139.04,138.92,139.0,18215.0,136.9038,136.9629,136.8447,136.9235,18215.0
2023-11-02 14:35:00,139.05,139.15,138.97,138.97,23839.0,136.9728,137.0713,136.894,136.894,23839.0
2023-11-02 14:40:00,139.0,139.32,138.96,139.3,24302.0,136.9235,137.2388,136.8841,137.2191,24302.0
2023-11-02 14:45:00,139.31,139.31,139.01,139.14,41629.0,137.2289,137.2289,136.9334,137.0614,41629.0
2023-11-02 14:50:00,139.11,139.35,139.03,139.18,60681.0,137.0319,137.2683,136.9531,137.1009,60681.0
2023-11-02 14:55:00,139.19,139.4,139.09,139.4,29648.0,137.1107,137.3176,137.0122,137.3176,29648.0
2023-11-02 15:00:00,139.42,139.42,139.01,139.22,35341.0,137.3373,137.3373,136.9334,137.1403,35341.0
2023-11-02 15:05:00,139.23,139.7,139.22,139.69,35320.0,137.1501,137.6131,137.1403,137.6032,35320.0
2023-11-02 15:10:00,139.69,139.78,139.43,139.65,68566.0,137.6032,137.6919,137.3471,137.5638,68566.0
2023-11-02 15:15:00,139.68,139.72,139.25,139.3,30900.0,137.5934,137.6328,137.1698,137.2191,30900.0
2023-11-02 15:20:00,139.31,139.38,139.21,139.24,35837.0,137.2289,137.2979,137.1304,137.16,35837.0
2023-11-02 15:25:00,139.2,139.26,138.97,139.04,26993.0,137.1206,137.1797,136.894,136.9629,26993.0
2023-11-02 15:30:00,139.06,139.11,138.94,139.07,52653.0,136.9826,137.0319,136.8644,136.9925,52653.0
2023-11-02 15:35:00,139.09,139.14,138.94,139.1,149772.0,137.0122,137.0614,136.8644,137.022,149772.0
2023-11-02 15:40:00,139.11,139.16,138.85,138.89,53708.0,137.0319,137.0812,136.7758,136.8152,53708.0
2023-11-02 15:45:00,138.87,139.03,138.87,138.95,50124.0,136.7955,136.9531,136.7955,136.8743,50124.0
2023-11-02 15:50:00,138.95,139.04,138.72,138.8,84259.0,136.8743,136.9629,136.6477,136.7265,84259.0
2023-11-02 15:55:00,138.79,138.79,138.46,138.5,311254.0,136.7167,136.7167,136.3916,136.431,311254.0
2023-11-03 09:30:00,139.49,140.49,139.07,140.21,115268.0,137.4062,138.3913,136.9925,138.1155,115268.0
2023-11-03 09:35:00,140.11,141.36,140.05,141.0,100449.0,138.017,139.2483,137.9579,138.8937,100449.0
2023-11-03 09:40:00,141.0,141.7,141.0,141.39,90718.0,138.8937,139.5832,138.8937,139.2778,90718.0
2023-11-03 09:45:00,141.36,141.77,141.28,141.39,73775.0,139.2483,139.6522,139.1695,139.2778,73775.0
2023-11-03 09:50:00,141.44,141.46,141.04,141.22,71298.0,139.3271,139.3468,138.9331,139.1104,71298.0
2023-11-03 09:55:00,141.26,141.36,140.92,140.98,45871.0,139.1498,139.2483,138.8149,138.874,45871.0
2023-11-03 10:00:00,141.04,141.72,141.03,141.5,29443.0,138.9331,139.6029,138.9232,139.3862,29443.0
2023-11-03 10:05:00,141.58,141.67,141.02,141.24,36660.0,139.465,139.5537,138.9134,139.1301,36660.0
2023-11-03 10:10:00,141.29,141.4,141.13,141.26,51632.0,139.1793,139.2877,139.0217,139.1498,51632.0
2023-11-03 10:15:00,141.23,141.34,141.01,141.05,21725.0,139.1202,139.2286,138.9035,138.9429,21725.0
2023-11-03 10:20:00,141.0,141.03,140.27,140.27,43880.0,138.8937,138.9232,138.1746,138.1746,43880.0
2023-11-03 10:25:00,140.28,140.35,139.74,140.12,24054.0,138.1844,138.2534,137.6525,138.0268,24054.0
2023-11-03 10:30:00,140.15,140.46,140.13,140.25,15056.0,138.0564,138.3617,138.0367,138.1549,15056.0
2023-11-03 10:35:00,140.22,140.4,139.94,140.19,24202.0,138.1253,138.3026,137.8495,138.0958,24202.0
2023-11-03 10:40:00,140.19,140.39,139.8,139.89,21109.0,138.0958,138.2928,137.7116,137.8002,21109.0
2023-11-03 10:45:00,139.92,140.35,139.85,140.31,30392.0,137.8298,138.2534,137.7608,138.214,30392.0
2023-11-03 10:50:00,140.31,140.49,139.69,139.79,37928.0,138.214,138.3913,137.6032,137.7017,37928.0
2023-11-03 10:55:00,139.8,140.25,139.77,140.25,26024.0,137.7116,138.1549,137.682,138.1549,26024.0
2023-11-03 11:00:00,140.29,140.48,140.27,140.43,25227.0,138.1943,138.3814,138.1746,138.3322,25227.0
2023-11-03 11:05:00,140.4,140.6,140.1,140.16,16619.0,138.3026,138.4996,138.0071,138.0662,16619.0
2023-11-03 11:10:00,140.13,140.13,139.88,139.94,15096.0,138.0367,138.0367,137.7904,137.8495,15096.0
2023-11-03 11:15:00,139.97,140.0,139.63,139.69,12894.0,137.8791,137.9086,137.5441,137.6032,12894.0
2023-11-03 11:20:00,139.69,139.85,139.46,139.67,16395.0,137.6032,137.7608,137.3767,137.5835,16395.0
2023-11-03 11:25:00,139.6,139.89,139.55,139.65,14851.0,137.5146,137.8002,137.4653,137.5638,14851.0
2023-11-03 11:30:00,139.64,140.09,139.63,140.07,20249.0,137.554,137.9973,137.5441,137.9776,20249.0
2023-11-03 11:35:00,140.09,140.2,139.97,140.08,15481.0,137.9973,138.1056,137.8791,137.9874,15481.0
2023-11-03 11:40:00,140.12,140.21,140.01,140.1,16361.0,138.0268,138.1155,137.9185,138.0071,16361.0
2023-11-03 11:45:00,140.06,140.22,139.93,140.15,15623.0,137.9677,138.1253,137.8396,138.0564,15623.0
2023-11-03 11:50:00,140.18,140.4,140.11,140.11,14835.0,138.0859,138.3026,138.017,138.017,14835.0
2023-11-03 11:55:00,140.12,140.26,139.99,140.12,9927.0,138.0268,138.1647,137.8988,138.0268,9927.0
2023-11-03 12:00:00,140.12,140.3,139.83,139.97,14076.0,138.0268,138.2041,137.7411,137.8791,14076.0
2023-11-03 12:05:00,140.02,140.3,139.98,140.3,16022.0,137.9283,138.2041,137.8889,138.2041,16022.0
2023-11-03 12:10:00,140.28,140.31,140.08,140.27,14366.0,138.1844,138.214,137.9874,138.1746,14366.0
2023-11-03 12:15:00,140.25,140.46,140.22,140.32,17565.0,138.1549,138.3617,138.1253,138.2238,17565.0
2023-11-03 12:20:00,140.43,140.54,140.21,140.52,15493.0,138.3322,138.4405,138.1155,138.4208,15493.0
2023-11-03 12:25:00,140.5,140.6,140.39,140.5,14938.0,138.4011,138.4996,138.2928,138.4011,14938.0
2023-11-03 12:30:00,140.49,140.63,140.33,140.4,20856.0,138.3913,138.5292,138.2337,138.3026,20856.0
2023-11-03 12:35:00,140.42,140.42,140.23,140.32,6738.0,138.3223,138.3223,138.1352,138.2238,6738.0
2023-11-03 12:40:00,140.31,140.41,140.23,140.33,8644.0,138.214,138.3125,138.1352,138.2337,8644.0
2023-11-03 12:45:00,140.31,140.37,140.22,140.28,14751.0,138.214,138.2731,138.1253,138.1844,14751.0
2023-11-03 12:50:00,140.21,140.38,140.13,140.2,15974.0,138.1155,138.2829,138.0367,138.1056,15974.0
2023-11-03 12:55:00,140.21,140.4,140.2,140.28,15053.0,138.1155,138.3026,138.1056,138.1844,15053.0
2023-11-03 13:00:00,140.3,140.34,140.17,140.31,19190.0,138.2041,138.2435,138.0761,138.214,19190.0
2023-11-03 13:05:00,140.3,140.42,140.2,140.29,22932.0,138.2041,138.3223,138.1056,138.1943,22932.0
2023-11-03 13:10:00,140.24,140.3,140.14,140.21,10454.0,138.145,138.2041,138.0465,138.1155,10454.0
2023-11-03 13:15:00,140.2,140.37,140.13,140.26,12193.0,138.1056,138.2731,138.0367,138.1647,12193.0
2023-11-03 13:20:00,140.27,140.27,139.98,140.03,12428.0,138.1746,138.1746,137.8889,137.9382,12428.0
2023-11-03 13:25:00,140.04,140.08,139.91,140.07,9226.0,137.948,137.9874,137.8199,137.9776,9226.0
2023-11-03 13:30:00,140.13,140.33,140.1,140.26,18509.0,138.0367,138.2337,138.0071,138.1647,18509.0
2023-11-03 13:35:00,140.31,140.31,140.11,140.21,11613.0,138.214,138.214,138.017,138.1155,11613.0
2023-11-03 13:40:00,140.22,140.24,140.03,140.08,10530.0,138.1253,138.145,137.9382,137.9874,10530.0
2023-11-03 13:45:00,140.06,140.38,140.06,140.34,11525.0,137.9677,138.2829,137.9677,138.2435,11525.0
2023-11-03 13:50:00,140.35,140.4,140.25,140.37,11932.0,138.2534,138.3026,138.1549,138.2731,11932.0
2023-11-03 13:55:00,140.34,140.73,140.33,140.57,19971.0,138.2435,138.6277,138.2337,138.4701,19971.0
2023-11-03 14:00:00,140.52,140.6,140.47,140.52,25861.0,138.4208,138.4996,138.3716,138.4208,25861.0
2023-11-03 14:05:00,140.53,140.56,140.33,140.44,20609.0,138.4307,138.4602,138.2337,138.342,20609.0
2023-11-03 14:10:00,140.44,140.56,140.41,140.47,18903.0,138.342,138.4602,138.3125,138.3716,18903.0
2023-11-03 14:15:00,140.5,140.55,140.42,140.44,13979.0,138.4011,138.4504,138.3223,138.342,13979.0
2023-11-03 14:20:00,140.46,140.61,140.36,140.39,16435.0,138.3617,138.5095,138.2632,138.2928,16435.0
2023-11-03 14:25:00,140.4,140.68,140.32,140.63,32132.0,138.3026,138.5784,138.2238,138.5292,32132.0
2023-11-03 14:30:00,140.63,140.73,140.55,140.66,24236.0,138.5292,138.6277,138.4504,138.5587,24236.0
2023-11-03 14:35:00,140.64,140.69,140.48,140.59,40268.0,138.539,138.5883,138.3814,138.4898,40268.0
2023-11-03 14:40:00,140.61,140.84,140.55,140.73,23289.0,138.5095,138.7361,138.4504,138.6277,23289.0
2023-11-03 14:45:00,140.71,140.73,140.55,140.63,17083.0,138.608,138.6277,138.4504,138.5292,17083.0
2023-11-03 14:50:00,140.65,140.76,140.58,140.73,14120.0,138.5489,138.6572,138.4799,138.6277,14120.0
2023-11-03 14:55:00,140.71,140.86,140.69,140.83,22660.0,138.608,138.7558,138.5883,138.7262,22660.0
2023-11-03 15:00:00,140.82,141.01,140.8,140.98,47234.0,138.7164,138.9035,138.6967,138.874,47234.0
2023-11-03 15:05:00,140.99,141.02,140.67,140.68,45860.0,138.8838,138.9134,138.5686,138.5784,45860.0
2023-11-03 15:10:00,140.69,140.81,140.49,140.63,54176.0,138.5883,138.7065,138.3913,138.5292,54176.0
2023-11-03 15:15:00,140.63,140.64,140.4,140.46,35471.0,138.5292,138.539,138.3026,138.3617,35471.0
2023-11-03 15:20:00,140.47,140.51,140.34,140.38,28652.0,138.3716,138.411,138.2435,138.2829,28652.0
2023-11-03 15:25:00,140.33,140.47,140.28,140.34,26619.0,138.2337,138.3716,138.1844,138.2435,26619.0
2023-11-03 15:30:00,140.33,140.36,140.15,140.24,44431.0,138.2337,138.2632,138.0564,138.145,44431.0
2023-11-03 15:35:00,140.24,140.27,140.05,140.18,39530.0,138.145,138.1746,137.9579,138.0859,39530.0
2023-11-03 15:40:00,140.18,140.22,139.99,140.0,43727.0,138.0859,138.1253,137.8988,137.9086,43727.0
2023-11-03 15:45:00,139.99,140.11,139.91,139.99,100380.0,137.8988,138.017,137.8199,137.8988,100380.0
2023-11-03 15:50:00,139.96,140.02,139.75,139.9,132532.0,137.8692,137.9283,137.6623,137.8101,132532.0
2023-11-03 15:55:00,139.92,140.07,139.7,139.74,341731.0,137.8298,137.9776,137.6131,137.6525,341731.0
2023-11-06 09:30:00,140.4,140.68,140.04,140.17,88237.0,138.3026,138.5784,137.948,138.0761,88237.0
2023-11-06 09:35:00,140.1,140.79,139.93,140.58,61005.0,138.0071,138.6868,137.8396,138.4799,61005.0
2023-11-06 09:40:00,140.56,140.59,139.62,139.63,52033.0,138.4602,138.4898,137.5343,137.5441,52033.0
2023-11-06 09:45:00,139.68,139.68,139.21,139.5,35821.0,137.5934,137.5934,137.1304,137.4161,35821.0
2023-11-06 09:50:00,139.57,139.73,139.36,139.44,27686.0,137.485,137.6426,137.2782,137.357,27686.0
2023-11-06 09:55:00,139.39,140.02,139.36,139.94,24963.0,137.3077,137.9283,137.2782,137.8495,24963.0
2023-11-06 10:00:00,139.93,140.19,139.8,140.01,26825.0,137.8396,138.0958,137.7116,137.9185,26825.0
2023-11-06 10:05:00,140.08,140.43,139.98,140.42,33165.0,137.9874,138.3322,137.8889,138.3223,33165.0
2023-11-06 10:10:00,140.34,140.4,139.94,140.01,33192.0,138.2435,138.3026,137.8495,137.9185,33192.0
2023-11-06 10:15:00,140.01,140.18,139.88,140.08,18296.0,137.9185,138.0859,137.7904,137.9874,18296.0
2023-11-06 10:20:00,140.08,140.21,139.93,139.97,22462.0,137.9874,138.1155,137.8396,137.8791,22462.0
2023-11-06 10:25:00,139.99,140.11,139.89,140.09,16750.0,137.8988,138.017,137.8002,137.9973,16750.0
2023-11-06 10:30:00,140.12,140.15,139.78,139.84,16067.0,138.0268,138.0564,137.6919,137.751,16067.0
2023-11-06 10:35:00,139.89,140.2,139.72,140.18,17222.0,137.8002,138.1056,137.6328,138.0859,17222.0
2023-11-06 10:40:00,140.22,140.38,140.15,140.18,18221.0,138.1253,138.2829,138.0564,138.0859,18221.0
2023-11-06 10:45:00,140.18,140.3,139.99,140.07,16440.0,138.0859,138.2041,137.8988,137.9776,16440.0
2023-11-06 10:50:00,140.11,140.31,140.04,140.14,25857.0,138.017,138.214,137.948,138.0465,25857.0
2023-11-06 10:55:00,140.16,140.36,140.09,140.31,35264.0,138.0662,138.2632,137.9973,138.214,35264.0
2023-11-06 11:00:00,140.31,140.38,140.15,140.27,32467.0,138.214,138.2829,138.0564,138.1746,32467.0
2023-11-06 11:05:00,140.28,140.61,140.27,140.5,43911.0,138.1844,138.5095,138.1746,138.4011,43911.0
2023-11-06 11:10:00,140.46,140.5,140.24,140.47,40203.0,138.3617,138.4011,138.145,138.3716,40203.0
2023-11-06 11:15:00,140.47,140.51,140.26,140.33,29717.0,138.3716,138.411,138.1647,138.2337,29717.0
2023-11-06 11:20:00,140.33,140.43,140.15,140.21,14919.0,138.2337,138.3322,138.0564,138.1155,14919.0
2023-11-06 11:25:00,140.24,140.3,140.13,140.19,18802.0,138.145,138.2041,138.0367,138.0958,18802.0
2023-11-06 11:30:00,140.19,140.26,140.08,140.23,22490.0,138.0958,138.1647,137.9874,138.1352,22490.0
2023-11-06 11:35:00,140.23,140.32,140.13,140.18,10267.0,138.1352,138.2238,138.0367,138.0859,10267.0
2023-11-06 11:40:00,140.19,140.2,140.02,140.06,15820.0,138.0958,138.1056,137.9283,137.9677,15820.0
2023-11-06 11:45:00,140.09,140.14,139.97,140.01,27543.0,137.9973,138.0465,137.8791,137.9185,27543.0
2023-11-06 11:50:00,140.02,140.22,139.94,140.17,19058.0,137.9283,138.1253,137.8495,138.0761,19058.0
2023-11-06 11:55:00,140.17,140.31,140.08,140.25,17382.0,138.0761,138.214,137.9874,138.1549,17382.0
2023-11-06 12:00:00,140.25,140.33,139.9,139.99,13203.0,138.1549,138.2337,137.8101,137.8988,13203.0
2023-11-06 12:05:00,140.01,140.06,139.89,140.06,10383.0,137.9185,137.9677,137.8002,137.9677,10383.0
2023-11-06 12:10:00,140.03,140.04,139.95,139.97,13023.0,137.9382,137.948,137.8593,137.8791,13023.0
2023-11-06 12:15:00,139.99,140.05,139.88,139.9,21523.0,137.8988,137.9579,137.7904,137.8101,21523.0
2023-11-06 12:20:00,139.93,140.0,139.85,139.88,16875.0,137.8396,137.9086,137.7608,137.7904,16875.0
2023-11-06 12:25:00,139.9,140.02,139.77,140.02,15294.0,137.8101,137.9283,137.682,137.9283,15294.0
2023-11-06 12:30:00,140.02,140.19,139.98,140.11,16393.0,137.9283,138.0958,137.8889,138.017,16393.0
2023-11-06 12:35:00,140.11,140.12,139.93,139.99,16441.0,138.017,138.0268,137.8396,137.8988,16441.0
2023-11-06 12:40:00,140.0,140.03,139.86,139.9,13001.0,137.9086,137.9382,137.7707,137.8101,13001.0
2023-11-06 12:45:00,139.91,140.0,139.83,139.93,8262.0,137.8199,137.9086,137.7411,137.8396,8262.0
2023-11-06 12:50:00,139.92,139.96,139.76,139.95,15539.0,137.8298,137.8692,137.6722,137.8593,15539.0
2023-11-06 12:55:00,139.97,140.17,139.94,140.17,23664.0,137.8791,138.0761,137.8495,138.0761,23664.0
2023-11-06 13:00:00,140.19,140.27,139.99,140.13,9273.0,138.0958,138.1746,137.8988,138.0367,9273.0
2023-11-06 13:05:00,140.17,140.2,140.08,140.08,7413.0,138.0761,138.1056,137.9874,137.9874,7413.0
2023-11-06 13:10:00,140.06,140.1,139.83,139.9,11326.0,137.9677,138.0071,137.7411,137.8101,11326.0
2023-11-06 13:15:00,139.9,140.04,139.74,139.83,13894.0,137.8101,137.948,137.6525,137.7411,13894.0
2023-11-06 13:20:00,139.81,139.82,139.46,139.57,24701.0,137.7214,137.7313,137.3767,137.485,24701.0
2023-11-06 13:25:00,139.58,139.77,139.52,139.75,12492.0,137.4949,137.682,137.4358,137.6623,12492.0
2023-11-06 13:30:00,139.76,140.01,139.7,140.0,16643.0,137.6722,137.9185,137.6131,137.9086,16643.0
2023-11-06 13:35:00,140.02,140.23,140.01,140.16,11578.0,137.9283,138.1352,137.9185,138.0662,11578.0
2023-11-06 13:40:00,140.14,140.18,139.97,140.05,17250.0,138.0465,138.0859,137.8791,137.9579,17250.0
2023-11-06 13:45:00,140.07,140.07,139.86,139.9,10758.0,137.9776,137.9776,137.7707,137.8101,10758.0
2023-11-06 13:50:00,139.92,140.08,139.89,139.96,17096.0,137.8298,137.9874,137.8002,137.8692,17096.0
2023-11-06 13:55:00,139.93,140.07,139.87,140.07,12328.0,137.8396,137.9776,137.7805,137.9776,12328.0
2023-11-06 14:00:00,140.06,140.08,139.89,140.07,12120.0,137.9677,137.9874,137.8002,137.9776,12120.0
2023-11-06 14:05:00,140.07,140.07,139.76,139.8,28261.0,137.9776,137.9776,137.6722,137.7116,28261.0
2023-11-06 14:10:00,139.78,139.98,139.68,139.84,12366.0,137.6919,137.8889,137.5934,137.751,12366.0
2023-11-06 14:15:00,139.87,140.05,139.81,139.93,10626.0,137.7805,137.9579,137.7214,137.8396,10626.0
2023-11-06 14:20:00,139.94,140.02,139.86,139.96,9135.0,137.8495,137.9283,137.7707,137.8692,9135.0
2023-11-06 14:25:00,139.96,140.03,139.92,139.99,10509.0,137.8692,137.9382,137.8298,137.8988,10509.0
2023-11-06 14:30:00,139.97,140.05,139.87,139.98,15670.0,137.8791,137.9579,137.7805,137.8889,15670.0
2023-11-06 14:35:00,140.0,140.09,139.95,140.02,15045.0,137.9086,137.9973,137.8593,137.9283,15045.0
2023-11-06 14:40:00,140.01,140.28,139.97,140.15,14102.0,137.9185,138.1844,137.8791,138.0564,14102.0
2023-11-06 14:45:00,140.16,140.25,140.07,140.1,23157.0,138.0662,138.1549,137.9776,138.0071,23157.0
2023-11-06 14:50:00,140.07,140.17,140.07,140.17,14257.0,137.9776,138.0761,137.9776,138.0761,14257.0
2023-11-06 14:55:00,140.16,140.22,140.07,140.1,28994.0,138.0662,138.1253,137.9776,138.0071,28994.0
2023-11-06 15:00:00,140.12,140.24,140.07,140.18,21028.0,138.0268,138.145,137.9776,138.0859,21028.0
2023-11-06 15:05:00,140.18,140.22,140.09,140.15,23262.0,138.0859,138.1253,137.9973,138.0564,23262.0
2023-11-06 15:10:00,140.17,140.22,140.06,140.12,31202.0,138.0761,138.1253,137.9677,138.0268,31202.0
2023-11-06 15:15:00,140.15,140.2,140.05,140.2,25526.0,138.0564,138.1056,137.9579,138.1056,25526.0
2023-11-06 15:20:00,140.17,140.17,140.0,140.08,29460.0,138.0761,138.0761,137.9086,137.9874,29460.0
2023-11-06 15:25:00,140.1,140.14,139.99,140.12,47311.0,138.0071,138.0465,137.8988,138.0268,47311.0
2023-11-06 15:30:00,140.13,140.32,140.06,140.19,28588.0,138.0367,138.2238,137.9677,138.0958,28588.0
2023-11-06 15:35:00,140.2,140.25,140.1,140.12,24892.0,138.1056,138.1549,138.0071,138.0268,24892.0
2023-11-06 15:40:00,140.12,140.24,140.11,140.15,25756.0,138.0268,138.145,138.017,138.0564,25756.0
2023-11-06 15:45:00,140.15,140.28,140.09,140.25,45186.0,138.0564,138.1844,137.9973,138.1549,45186.0
2023-11-06 15:50:00,140.24,140.46,140.19,140.38,132871.0,138.145,138.3617,138.0958,138.2829,132871.0
2023-11-06 15:55:00,140.39,140.75,140.29,140.3,458276.0,138.2928,138.6474,138.1943,138.2041,458276.0
2023-11-07 09:30:00,139.97,140.32,139.69,139.83,110144.0,137.8791,138.2238,137.6032,137.7411,110144.0
2023-11-07 09:35:00,139.92,140.2,139.77,139.88,55221.0,137.8298,138.1056,137.682,137.7904,55221.0
2023-11-07 09:40:00,139.94,140.2,139.84,139.98,33835.0,137.8495,138.1056,137.751,137.8889,33835.0
2023-11-07 09:45:00,139.99,140.24,139.69,139.8,33636.0,137.8988,138.145,137.6032,137.7116,33636.0
2023-11-07 09:50:00,139.8,140.33,139.69,140.1,35465.0,137.7116,138.2337,137.6032,138.0071,35465.0
2023-11-07 09:55:00,140.16,140.73,140.11,140.56,44479.0,138.0662,138.6277,138.017,138.4602,44479.0
2023-11-07 10:00:00,140.56,140.96,140.56,140.77,35119.0,138.4602,138.8543,138.4602,138.6671,35119.0
2023-11-07 10:05:00,140.75,140.87,140.39,140.55,26320.0,138.6474,138.7656,138.2928,138.4504,26320.0
2023-11-07 10:10:00,140.5,140.8,140.37,140.66,20446.0,138.4011,138.6967,138.2731,138.5587,20446.0
2023-11-07 10:15:00,140.63,140.79,140.54,140.57,21486.0,138.5292,138.6868,138.4405,138.4701,21486.0
2023-11-07 10:20:00,140.66,140.75,140.53,140.7,15851.0,138.5587,138.6474,138.4307,138.5981,15851.0
2023-11-07 10:25:00,140.7,140.82,140.56,140.75,27453.0,138.5981,138.7164,138.4602,138.6474,27453.0
2023-11-07 10:30:00,140.77,141.06,140.72,140.99,57373.0,138.6671,138.9528,138.6178,138.8838,57373.0
2023-11-07 10:35:00,141.04,141.47,141.04,141.42,47952.0,138.9331,139.3566,138.9331,139.3074,47952.0
2023-11-07 10:40:00,141.43,141.58,141.24,141.43,42218.0,139.3172,139.465,139.1301,139.3172,42218.0
2023-11-07 10:45:00,141.47,141.64,141.35,141.56,33541.0,139.3566,139.5241,139.2384,139.4453,33541.0
2023-11-07 10:50:00,141.54,141.73,141.45,141.54,32216.0,139.4256,139.6128,139.3369,139.4256,32216.0
2023-11-07 10:55:00,141.56,141.61,141.41,141.56,36415.0,139.4453,139.4946,139.2975,139.4453,36415.0
2023-11-07 11:00:00,141.56,141.6,141.18,141.26,28058.0,139.4453,139.4847,139.071,139.1498,28058.0
2023-11-07 11:05:00,141.25,141.41,141.22,141.37,24293.0,139.1399,139.2975,139.1104,139.2581,24293.0
2023-11-07 11:10:00,141.33,141.56,141.3,141.47,23556.0,139.2187,139.4453,139.1892,139.3566,23556.0
2023-11-07 11:15:00,141.47,141.48,141.32,141.41,15458.0,139.3566,139.3665,139.2089,139.2975,15458.0
2023-11-07 11:20:00,141.41,141.54,141.34,141.4,18560.0,139.2975,139.4256,139.2286,139.2877,18560.0
2023-11-07 11:25:00,141.41,141.48,141.33,141.4,21632.0,139.2975,139.3665,139.2187,139.2877,21632.0
2023-11-07 11:30:00,141.38,141.7,141.37,141.69,33929.0,139.268,139.5832,139.2581,139.5734,33929.0
2023-11-07 11:35:00,141.65,141.79,141.6,141.72,19858.0,139.534,139.6719,139.4847,139.6029,19858.0
2023-11-07 11:40:00,141.69,141.85,141.5,141.72,80728.0,139.5734,139.731,139.3862,139.6029,80728.0
2023-11-07 11:45:00,141.72,141.74,141.25,141.56,145025.0,139.6029,139.6226,139.1399,139.4453,145025.0
2023-11-07 11:50:00,141.54,141.54,141.25,141.3,19795.0,139.4256,139.4256,139.1399,139.1892,19795.0
2023-11-07 11:55:00,141.31,141.53,141.25,141.44,39011.0,139.199,139.4157,139.1399,139.3271,39011.0
2023-11-07 12:00:00,141.44,141.44,141.16,141.19,43062.0,139.3271,139.3271,139.0513,139.0808,43062.0
2023-11-07 12:05:00,141.2,141.38,141.15,141.24,17334.0,139.0907,139.268,139.0414,139.1301,17334.0
2023-11-07 12:10:00,141.23,141.3,141.16,141.28,37179.0,139.1202,139.1892,139.0513,139.1695,37179.0
2023-11-07 12:15:00,141.24,141.35,141.14,141.3,45485.0,139.1301,139.2384,139.0316,139.1892,45485.0
2023-11-07 12:20:00,141.29,141.29,141.02,141.02,49485.0,139.1793,139.1793,138.9134,138.9134,49485.0
2023-11-07 12:25:00,141.06,141.15,140.97,141.0,10085.0,138.9528,139.0414,138.8641,138.8937,10085.0
2023-11-07 12:30:00,140.99,141.18,140.73,141.12,15061.0,138.8838,139.071,138.6277,139.0119,15061.0
2023-11-07 12:35:00,141.12,141.37,141.09,141.33,65707.0,139.0119,139.2581,138.9823,139.2187,65707.0
2023-11-07 12:40:00,141.37,141.38,141.2,141.29,30254.0,139.2581,139.268,139.0907,139.1793,30254.0
2023-11-07 12:45:00,141.28,141.44,141.12,141.25,27262.0,139.1695,139.3271,139.0119,139.1399,27262.0
2023-11-07 12:50:00,141.25,141.3,141.19,141.3,22749.0,139.1399,139.1892,139.0808,139.1892,22749.0
2023-11-07 12:55:00,141.27,141.59,141.24,141.52,30853.0,139.1596,139.4749,139.1301,139.4059,30853.0
2023-11-07 13:00:00,141.55,141.58,141.37,141.37,26426.0,139.4354,139.465,139.2581,139.2581,26426.0
2023-11-07 13:05:00,141.4,141.5,141.37,141.47,28307.0,139.2877,139.3862,139.2581,139.3566,28307.0
2023-11-07 13:10:00,141.49,141.56,141.41,141.55,24651.0,139.3763,139.4453,139.2975,139.4354,24651.0
2023-11-07 13:15:00,141.55,141.69,141.47,141.61,27002.0,139.4354,139.5734,139.3566,139.4946,27002.0
2023-11-07 13:20:00,141.61,141.68,141.39,141.51,21513.0,139.4946,139.5635,139.2778,139.396,21513.0
2023-11-07 13:25:00,141.52,141.53,141.38,141.38,34129.0,139.4059,139.4157,139.268,139.268,34129.0
2023-11-07 13:30:00,141.41,141.48,141.36,141.45,17771.0,139.2975,139.3665,139.2483,139.3369,17771.0
2023-11-07 13:35:00,141.45,141.61,141.45,141.58,20466.0,139.3369,139.4946,139.3369,139.465,20466.0
2023-11-07 13:40:00,141.58,141.66,141.49,141.57,11604.0,139.465,139.5438,139.3763,139.4551,11604.0
2023-11-07 13:45:00,141.62,141.82,141.57,141.65,43481.0,139.5044,139.7014,139.4551,139.534,43481.0
2023-11-07 13:50:00,141.68,141.75,141.63,141.64,13279.0,139.5635,139.6325,139.5143,139.5241,13279.0
2023-11-07 13:55:00,141.63,141.71,141.51,141.65,16167.0,139.5143,139.5931,139.396,139.534,16167.0
2023-11-07 14:00:00,141.67,141.77,141.61,141.68,11523.0,139.5537,139.6522,139.4946,139.5635,11523.0
2023-11-07 14:05:00,141.65,141.66,141.51,141.66,18222.0,139.534,139.5438,139.396,139.5438,18222.0
2023-11-07 14:10:00,141.66,141.78,141.58,141.59,21660.0,139.5438,139.662,139.465,139.4749,21660.0
2023-11-07 14:15:00,141.59,141.71,141.56,141.69,13086.0,139.4749,139.5931,139.4453,139.5734,13086.0
2023-11-07 14:20:00,141.67,141.69,141.6,141.67,13920.0,139.5537,139.5734,139.4847,139.5537,13920.0
2023-11-07 14:25:00,141.63,141.65,141.55,141.63,15515.0,139.5143,139.534,139.4354,139.5143,15515.0
2023-11-07 14:30:00,141.63,141.69,141.61,141.64,22337.0,139.5143,139.5734,139.4946,139.5241,22337.0
2023-11-07 14:35:00,141.64,141.7,141.51,141.51,25092.0,139.5241,139.5832,139.396,139.396,25092.0
2023-11-07 14:40:00,141.52,141.54,141.3,141.36,20831.0,139.4059,139.4256,139.1892,139.2483,20831.0
2023-11-07 14:45:00,141.35,141.5,141.31,141.35,21238.0,139.2384,139.3862,139.199,139.2384,21238.0
2023-11-07 14:50:00,141.34,141.4,141.29,141.32,12877.0,139.2286,139.2877,139.1793,139.2089,12877.0
2023-11-07 14:55:00,141.33,141.39,141.3,141.35,17400.0,139.2187,139.2778,139.1892,139.2384,17400.0
2023-11-07 15:00:00,141.38,141.4,141.26,141.28,13607.0,139.268,139.2877,139.1498,139.1695,13607.0
2023-11-07 15:05:00,141.31,141.44,141.24,141.44,38825.0,139.199,139.3271,139.1301,139.3271,38825.0
2023-11-07 15:10:00,141.47,141.6,141.37,141.6,24467.0,139.3566,139.4847,139.2581,139.4847,24467.0
2023-11-07 15:15:00,141.61,141.82,141.5,141.81,22461.0,139.4946,139.7014,139.3862,139.6916,22461.0
2023-11-07 15:20:00,141.8,141.92,141.66,141.76,55139.0,139.6817,139.7999,139.5438,139.6423,55139.0
2023-11-07 15:25:00,141.77,141.81,141.71,141.76,33846.0,139.6522,139.6916,139.5931,139.6423,33846.0
2023-11-07 15:30:00,141.79,141.86,141.75,141.85,32225.0,139.6719,139.7408,139.6325,139.731,32225.0
2023-11-07 15:35:00,141.84,141.89,141.74,141.85,38174.0,139.7211,139.7704,139.6226,139.731,38174.0
2023-11-07 15:40:00,141.85,141.85,141.73,141.79,67944.0,139.731,139.731,139.6128,139.6719,67944.0
2023-11-07 15:45:00,141.77,141.83,141.64,141.74,48260.0,139.6522,139.7113,139.5241,139.6226,48260.0
2023-11-07 15:50:00,141.74,141.74,141.47,141.6,122998.0,139.6226,139.6226,139.3566,139.4847,122998.0
2023-11-07 15:55:00,141.61,141.8,141.47,141.74,154913.0,139.4946,139.6817,139.3566,139.6226,154913.0
2023-11-08 09:30:00,142.37,142.44,141.61,142.32,53283.0,140.2432,140.3122,139.4946,140.1939,53283.0
2023-11-08 09:35:00,142.24,142.72,142.21,142.6,19989.0,140.1151,140.588,140.0856,140.4698,19989.0
2023-11-08 09:40:00,142.63,142.81,142.3,142.52,17407.0,140.4993,140.6766,140.1742,140.391,17407.0
2023-11-08 09:45:00,142.59,143.04,142.59,142.68,20967.0,140.4599,140.9032,140.4599,140.5486,20967.0
2023-11-08 09:50:00,142.74,143.4,142.73,143.17,14828.0,140.6077,141.2578,140.5978,141.0312,14828.0
2023-11-08 09:55:00,143.13,143.31,142.65,142.93,13720.0,140.9918,141.1692,140.519,140.7948,13720.0
2023-11-08 10:00:00,142.97,142.97,142.33,142.64,17437.0,140.8342,140.8342,140.2038,140.5092,17437.0
2023-11-08 10:05:00,142.63,142.91,142.57,142.87,23552.0,140.4993,140.7751,140.4402,140.7357,23552.0
2023-11-08 10:10:00,142.93,142.94,142.7,142.8,20831.0,140.7948,140.8047,140.5683,140.6668,20831.0
2023-11-08 10:15:00,142.8,143.01,142.73,142.91,21077.0,140.6668,140.8736,140.5978,140.7751,21077.0
2023-11-08 10:20:00,142.93,143.06,142.79,142.87,25089.0,140.7948,140.9229,140.6569,140.7357,25089.0
2023-11-08 10:25:00,142.86,143.01,142.72,143.01,32129.0,140.7259,140.8736,140.588,140.8736,32129.0
2023-11-08 10:30:00,143.01,143.27,142.92,143.25,23532.0,140.8736,141.1298,140.785,141.1101,23532.0
2023-11-08 10:35:00,143.2,143.34,143.02,143.08,30336.0,141.0608,141.1987,140.8835,140.9426,30336.0
2023-11-08 10:40:00,143.05,143.37,142.89,143.31,36367.0,140.913,141.2283,140.7554,141.1692,36367.0
2023-11-08 10:45:00,143.28,143.38,143.2,143.31,23408.0,141.1396,141.2381,141.0608,141.1692,23408.0
2023-11-08 10:50:00,143.33,143.38,143.15,143.16,17116.0,141.1889,141.2381,141.0115,141.0214,17116.0
2023-11-08 10:55:00,143.21,143.35,143.01,143.13,14076.0,141.0706,141.2086,140.8736,140.9918,14076.0
2023-11-08 11:00:00,143.11,143.2,142.91,143.16,13897.0,140.9721,141.0608,140.7751,141.0214,13897.0
2023-11-08 11:05:00,143.17,143.19,142.86,142.86,20677.0,141.0312,141.0509,140.7259,140.7259,20677.0
2023-11-08 11:10:00,142.87,143.09,142.87,142.99,12027.0,140.7357,140.9524,140.7357,140.8539,12027.0
2023-11-08 11:15:00,143.01,143.29,142.95,143.25,14311.0,140.8736,141.1495,140.8145,141.1101,14311.0
2023-11-08 11:20:00,143.25,143.43,143.2,143.27,17289.0,141.1101,141.2874,141.0608,141.1298,17289.0
2023-11-08 11:25:00,143.26,143.39,143.2,143.26,19728.0,141.1199,141.248,141.0608,141.1199,19728.0
2023-11-08 11:30:00,143.27,143.6,143.24,143.47,24087.0,141.1298,141.4548,141.1002,141.3268,24087.0
2023-11-08 11:35:00,143.47,143.79,143.47,143.61,18232.0,141.3268,141.642,141.3268,141.4647,18232.0
2023-11-08 11:40:00,143.6,143.79,143.57,143.72,11308.0,141.4548,141.642,141.4253,141.573,11308.0
2023-11-08 11:45:00,143.75,143.87,143.62,143.64,17428.0,141.6026,141.7208,141.4745,141.4942,17428.0
2023-11-08 11:50:00,143.65,143.75,143.57,143.69,11569.0,141.5041,141.6026,141.4253,141.5435,11569.0
2023-11-08 11:55:00,143.7,143.83,143.44,143.47,47779.0,141.5533,141.6814,141.2972,141.3268,47779.0
2023-11-08 12:00:00,143.49,143.53,143.32,143.41,57248.0,141.3465,141.3859,141.179,141.2677,57248.0
2023-11-08 12:05:00,143.39,143.41,142.71,142.95,98588.0,141.248,141.2677,140.5781,140.8145,98588.0
2023-11-08 12:10:00,142.91,143.05,142.8,142.84,18641.0,140.7751,140.913,140.6668,140.7062,18641.0
2023-11-08 12:15:00,142.81,143.07,142.79,142.98,18687.0,140.6766,140.9327,140.6569,140.8441,18687.0
2023-11-08 12:20:00,142.98,143.13,142.96,143.11,16313.0,140.8441,140.9918,140.8244,140.9721,16313.0
2023-11-08 12:25:00,143.1,143.23,143.07,143.18,21531.0,140.9623,141.0904,140.9327,141.0411,21531.0
2023-11-08 12:30:00,143.19,143.34,143.15,143.34,11101.0,141.0509,141.1987,141.0115,141.1987,11101.0
2023-11-08 12:35:00,143.31,143.54,143.27,143.5,11150.0,141.1692,141.3957,141.1298,141.3563,11150.0
2023-11-08 12:40:00,143.5,143.51,143.35,143.43,9135.0,141.3563,141.3662,141.2086,141.2874,9135.0
2023-11-08 12:45:00,143.45,143.53,143.39,143.5,14301.0,141.3071,141.3859,141.248,141.3563,14301.0
2023-11-08 12:50:00,143.5,143.68,143.42,143.64,17152.0,141.3563,141.5336,141.2775,141.4942,17152.0
2023-11-08 12:55:00,143.63,143.64,143.5,143.51,11050.0,141.4844,141.4942,141.3563,141.3662,11050.0
2023-11-08 13:00:00,143.5,143.85,143.37,143.59,34831.0,141.3563,141.7011,141.2283,141.445,34831.0
2023-11-08 13:05:00,143.61,143.78,143.6,143.7,14865.0,141.4647,141.6321,141.4548,141.5533,14865.0
2023-11-08 13:10:00,143.69,143.71,143.37,143.4,7350.0,141.5435,141.5632,141.2283,141.2578,7350.0
2023-11-08 13:15:00,143.43,143.46,143.26,143.34,52571.0,141.2874,141.3169,141.1199,141.1987,52571.0
2023-11-08 13:20:00,143.34,143.46,143.2,143.41,9922.0,141.1987,141.3169,141.0608,141.2677,9922.0
2023-11-08 13:25:00,143.4,143.65,143.4,143.63,12290.0,141.2578,141.5041,141.2578,141.4844,12290.0
2023-11-08 13:30:00,143.61,143.77,143.57,143.7,22510.0,141.4647,141.6223,141.4253,141.5533,22510.0
2023-11-08 13:35:00,143.7,143.89,143.67,143.81,17953.0,141.5533,141.7405,141.5238,141.6617,17953.0
2023-11-08 13:40:00,143.8,143.88,143.78,143.78,10090.0,141.6518,141.7306,141.6321,141.6321,10090.0
2023-11-08 13:45:00,143.77,143.9,143.76,143.83,12075.0,141.6223,141.7503,141.6124,141.6814,12075.0
2023-11-08 13:50:00,143.85,143.95,143.74,143.9,31823.0,141.7011,141.7996,141.5927,141.7503,31823.0
2023-11-08 13:55:00,143.9,143.91,143.83,143.89,10222.0,141.7503,141.7602,141.6814,141.7405,10222.0
2023-11-08 14:00:00,143.89,144.07,143.83,144.0,41033.0,141.7405,141.9178,141.6814,141.8488,41033.0
2023-11-08 14:05:00,144.06,144.19,144.05,144.14,8374.0,141.908,142.036,141.8981,141.9868,8374.0
2023-11-08 14:10:00,144.14,144.15,143.96,143.99,13385.0,141.9868,141.9966,141.8094,141.839,13385.0
2023-11-08 14:15:00,144.0,144.15,143.99,144.0,21761.0,141.8488,141.9966,141.839,141.8488,21761.0
2023-11-08 14:20:00,144.01,144.06,143.95,143.95,15353.0,141.8587,141.908,141.7996,141.7996,15353.0
2023-11-08 14:25:00,143.94,143.98,143.82,143.89,13556.0,141.7897,141.8291,141.6715,141.7405,13556.0
2023-11-08 14:30:00,143.88,144.04,143.84,143.98,18675.0,141.7306,141.8883,141.6912,141.8291,18675.0
2023-11-08 14:35:00,143.98,144.3,143.88,144.26,20265.0,141.8291,142.1444,141.7306,142.105,20265.0
2023-11-08 14:40:00,144.29,144.37,144.16,144.26,26652.0,142.1345,142.2133,142.0065,142.105,26652.0
2023-11-08 14:45:00,144.24,144.29,144.18,144.19,14289.0,142.0853,142.1345,142.0262,142.036,14289.0
2023-11-08 14:50:00,144.2,144.31,144.18,144.3,63858.0,142.0459,142.1542,142.0262,142.1444,63858.0
2023-11-08 14:55:00,144.29,144.31,144.09,144.12,26689.0,142.1345,142.1542,141.9375,141.9671,26689.0
2023-11-08 15:00:00,144.13,144.22,144.11,144.21,35186.0,141.9769,142.0656,141.9572,142.0557,35186.0
2023-11-08 15:05:00,144.21,144.22,144.03,144.04,37104.0,142.0557,142.0656,141.8784,141.8883,37104.0
2023-11-08 15:10:00,144.07,144.16,143.97,144.15,31938.0,141.9178,142.0065,141.8193,141.9966,31938.0
2023-11-08 15:15:00,144.17,144.2,144.09,144.14,19220.0,142.0163,142.0459,141.9375,141.9868,19220.0
2023-11-08 15:20:00,144.13,144.32,144.12,144.29,19500.0,141.9769,142.1641,141.9671,142.1345,19500.0
2023-11-08 15:25:00,144.3,144.34,144.25,144.33,40134.0,142.1444,142.1838,142.0951,142.1739,40134.0
2023-11-08 15:30:00,144.33,144.35,144.21,144.22,41665.0,142.1739,142.1936,142.0557,142.0656,41665.0
2023-11-08 15:35:00,144.23,144.33,144.12,144.29,36083.0,142.0754,142.1739,141.9671,142.1345,36083.0
2023-11-08 15:40:00,144.3,144.53,144.29,144.47,44117.0,142.1444,142.3709,142.1345,142.3118,44117.0
2023-11-08 15:45:00,144.47,144.52,144.25,144.25,53611.0,142.3118,142.3611,142.0951,142.0951,53611.0
2023-11-08 15:50:00,144.24,144.41,144.15,144.34,83649.0,142.0853,142.2527,141.9966,142.1838,83649.0
2023-11-08 15:55:00,144.33,144.5,144.2,144.31,239223.0,142.1739,142.3414,142.0459,142.1542,239223.0
2023-11-09 09:30:00,144.9,145.28,144.31,145.0,158770.0,142.7354,143.1097,142.1542,142.8339,158770.0
2023-11-09 09:35:00,144.92,145.24,144.61,144.62,42968.0,142.7551,143.0703,142.4497,142.4596,42968.0
2023-11-09 09:40:00,144.53,145.35,144.44,145.21,31177.0,142.3709,143.1787,142.2823,143.0408,31177.0
2023-11-09 09:45:00,145.3,145.45,144.91,144.94,23130.0,143.1294,143.2772,142.7453,142.7748,23130.0
2023-11-09 09:50:00,144.93,145.41,144.76,145.36,17868.0,142.765,143.2378,142.5975,143.1885,17868.0
2023-11-09 09:55:00,145.37,145.95,145.36,145.93,27337.0,143.1984,143.7697,143.1885,143.75,27337.0
2023-11-09 10:00:00,145.92,146.34,145.7,146.31,46059.0,143.7402,144.1539,143.5235,144.1243,46059.0
2023-11-09 10:05:00,146.22,146.45,146.0,146.37,94079.0,144.0357,144.2622,143.819,144.1834,94079.0
2023-11-09 10:10:00,146.37,146.64,146.28,146.64,56956.0,144.1834,144.4494,144.0948,144.4494,56956.0
2023-11-09 10:15:00,146.67,147.03,146.54,146.56,93014.0,144.479,144.8336,144.3509,144.3706,93014.0
2023-11-09 10:20:00,146.52,146.66,146.29,146.41,40997.0,144.3312,144.4691,144.1046,144.2228,40997.0
2023-11-09 10:25:00,146.41,146.46,146.18,146.23,50125.0,144.2228,144.2721,143.9963,144.0455,50125.0
2023-11-09 10:30:00,146.24,146.41,146.0,146.28,76904.0,144.0554,144.2228,143.819,144.0948,76904.0
2023-11-09 10:35:00,146.29,146.61,146.14,146.35,86943.0,144.1046,144.4199,143.9569,144.1637,86943.0
2023-11-09 10:40:00,146.3,146.33,145.92,146.33,25518.0,144.1145,144.144,143.7402,144.144,25518.0
2023-11-09 10:45:00,146.33,146.43,146.02,146.26,27503.0,144.144,144.2425,143.8387,144.0751,27503.0
2023-11-09 10:50:00,146.23,146.42,146.13,146.14,13801.0,144.0455,144.2327,143.947,143.9569,13801.0
2023-11-09 10:55:00,146.13,146.38,146.07,146.22,13779.0,143.947,144.1933,143.8879,144.0357,13779.0
2023-11-09 11:00:00,146.21,146.31,146.08,146.28,15452.0,144.0258,144.1243,143.8978,144.0948,15452.0
2023-11-09 11:05:00,146.25,146.64,146.25,146.59,24352.0,144.0652,144.4494,144.0652,144.4002,24352.0
2023-11-09 11:10:00,146.59,146.63,146.38,146.57,14598.0,144.4002,144.4396,144.1933,144.3805,14598.0
2023-11-09 11:15:00,146.57,146.9,146.48,146.52,21841.0,144.3805,144.7055,144.2918,144.3312,21841.0
2023-11-09 11:20:00,146.54,146.91,146.49,146.85,39333.0,144.3509,144.7154,144.3017,144.6563,39333.0
2023-11-09 11:25:00,146.87,146.97,146.64,146.64,24863.0,144.676,144.7745,144.4494,144.4494,24863.0
2023-11-09 11:30:00,146.67,146.68,146.55,146.63,15421.0,144.479,144.4888,144.3608,144.4396,15421.0
2023-11-09 11:35:00,146.66,146.89,146.62,146.77,26515.0,144.4691,144.6957,144.4297,144.5775,26515.0
2023-11-09 11:40:00,146.74,146.79,146.52,146.79,21676.0,144.5479,144.5972,144.3312,144.5972,21676.0
2023-11-09 11:45:00,146.74,146.98,146.73,146.85,18350.0,144.5479,144.7843,144.5381,144.6563,18350.0
2023-11-09 11:50:00,146.88,147.21,146.8,146.98,25131.0,144.6858,145.0109,144.607,144.7843,25131.0
2023-11-09 11:55:00,146.98,147.13,146.86,146.99,24774.0,144.7843,144.9321,144.6661,144.7942,24774.0
2023-11-09 12:00:00,146.93,146.95,146.45,146.59,31863.0,144.7351,144.7548,144.2622,144.4002,31863.0
2023-11-09 12:05:00,146.59,146.65,146.51,146.57,7501.0,144.4002,144.4593,144.3214,144.3805,7501.0
2023-11-09 12:10:00,146.51,146.56,146.08,146.14,8858.0,144.3214,144.3706,143.8978,143.9569,8858.0
2023-11-09 12:15:00,146.14,146.23,145.93,146.13,13767.0,143.9569,144.0455,143.75,143.947,13767.0
2023-11-09 12:20:00,146.16,146.22,146.02,146.17,29883.0,143.9766,144.0357,143.8387,143.9864,29883.0
2023-11-09 12:25:00,146.16,146.18,145.76,145.85,11076.0,143.9766,143.9963,143.5826,143.6712,11076.0
2023-11-09 12:30:00,145.89,146.02,145.75,145.97,17951.0,143.7106,143.8387,143.5727,143.7894,17951.0
2023-11-09 12:35:00,145.97,146.07,145.8,145.81,7275.0,143.7894,143.8879,143.622,143.6318,7275.0
2023-11-09 12:40:00,145.75,145.93,145.75,145.83,5870.0,143.5727,143.75,143.5727,143.6515,5870.0
2023-11-09 12:45:00,145.85,146.03,145.83,145.99,9985.0,143.6712,143.8485,143.6515,143.8091,9985.0
2023-11-09 12:50:00,146.01,146.09,145.96,145.98,13156.0,143.8288,143.9076,143.7796,143.7993,13156.0
2023-11-09 12:55:00,146.01,146.01,145.65,145.87,65506.0,143.8288,143.8288,143.4742,143.6909,65506.0
2023-11-09 13:00:00,145.83,145.86,144.68,144.97,21966.0,143.6515,143.6811,142.5187,142.8044,21966.0
2023-11-09 13:05:00,145.02,145.07,144.42,144.74,18715.0,142.8536,142.9029,142.2626,142.5778,18715.0
2023-11-09 13:10:00,144.67,145.43,144.63,145.41,15993.0,142.5088,143.2575,142.4694,143.2378,15993.0
2023-11-09 13:15:00,145.39,145.39,145.02,145.19,8919.0,143.2181,143.2181,142.8536,143.0211,8919.0
2023-11-09 13:20:00,145.25,145.66,145.18,145.57,8878.0,143.0802,143.4841,143.0112,143.3954,8878.0
2023-11-09 13:25:00,145.61,145.64,145.37,145.55,10383.0,143.4348,143.4643,143.1984,143.3757,10383.0
2023-11-09 13:30:00,145.49,145.55,145.34,145.48,20831.0,143.3166,143.3757,143.1688,143.3067,20831.0
2023-11-09 13:35:00,145.46,145.87,145.44,145.56,19703.0,143.287,143.6909,143.2673,143.3855,19703.0
2023-11-09 13:40:00,145.57,145.64,145.25,145.38,8877.0,143.3954,143.4643,143.0802,143.2082,8877.0
2023-11-09 13:45:00,145.35,145.46,145.09,145.09,9704.0,143.1787,143.287,142.9226,142.9226,9704.0
2023-11-09 13:50:00,145.09,145.13,144.76,144.79,17020.0,142.9226,142.962,142.5975,142.627,17020.0
2023-11-09 13:55:00,144.85,144.94,144.6,144.84,11524.0,142.6862,142.7748,142.4399,142.6763,11524.0
2023-11-09 14:00:00,144.84,144.84,144.19,144.46,19493.0,142.6763,142.6763,142.036,142.302,19493.0
2023-11-09 14:05:00,144.46,144.67,144.28,144.57,7759.0,142.302,142.5088,142.1247,142.4103,7759.0
2023-11-09 14:10:00,144.54,144.63,144.31,144.42,10718.0,142.3808,142.4694,142.1542,142.2626,10718.0
2023-11-09 14:15:00,144.44,144.46,144.0,144.05,13506.0,142.2823,142.302,141.8488,141.8981,13506.0
2023-11-09 14:20:00,144.08,144.59,144.08,144.59,15115.0,141.9277,142.43,141.9277,142.43,15115.0
2023-11-09 14:25:00,144.53,144.74,144.43,144.56,10619.0,142.3709,142.5778,142.2724,142.4005,10619.0
2023-11-09 14:30:00,144.54,144.68,144.21,144.31,10715.0,142.3808,142.5187,142.0557,142.1542,10715.0
2023-11-09 14:35:00,144.3,144.41,144.0,144.19,8255.0,142.1444,142.2527,141.8488,142.036,8255.0
2023-11-09 14:40:00,144.16,144.16,143.7,143.76,16218.0,142.0065,142.0065,141.5533,141.6124,16218.0
2023-11-09 14:45:00,143.81,144.23,143.75,144.19,17894.0,141.6617,142.0754,141.6026,142.036,17894.0
2023-11-09 14:50:00,144.16,144.16,143.77,143.77,11040.0,142.0065,142.0065,141.6223,141.6223,11040.0
2023-11-09 14:55:00,143.77,143.94,143.66,143.75,15180.0,141.6223,141.7897,141.5139,141.6026,15180.0
2023-11-09 15:00:00,143.76,143.76,143.26,143.32,42270.0,141.6124,141.6124,141.1199,141.179,42270.0
2023-11-09 15:05:00,143.3,143.39,143.15,143.31,83139.0,141.1593,141.248,141.0115,141.1692,83139.0
2023-11-09 15:10:00,143.28,143.51,143.26,143.46,18508.0,141.1396,141.3662,141.1199,141.3169,18508.0
2023-11-09 15:15:00,143.46,143.48,143.33,143.48,28413.0,141.3169,141.3366,141.1889,141.3366,28413.0
2023-11-09 15:20:00,143.52,143.69,143.44,143.59,27226.0,141.376,141.5435,141.2972,141.445,27226.0
2023-11-09 15:25:00,143.59,143.75,143.58,143.62,30144.0,141.445,141.6026,141.4351,141.4745,30144.0
2023-11-09 15:30:00,143.61,143.67,143.32,143.37,21285.0,141.4647,141.5238,141.179,141.2283,21285.0
2023-11-09 15:35:00,143.34,143.48,143.14,143.28,22647.0,141.1987,141.3366,141.0017,141.1396,22647.0
2023-11-09 15:40:00,143.27,143.29,143.04,143.06,31314.0,141.1298,141.1495,140.9032,140.9229,31314.0
2023-11-09 15:45:00,143.07,143.13,142.96,143.05,40157.0,140.9327,140.9918,140.8244,140.913,40157.0
2023-11-09 15:50:00,143.03,143.37,142.89,143.13,65309.0,140.8933,141.2283,140.7554,140.9918,65309.0
2023-11-09 15:55:00,143.11,143.32,142.92,143.21,236112.0,140.9721,141.179,140.785,141.0706,236112.0
2023-11-10 09:30:00,145.23,145.56,144.67,145.42,84107.0,143.0605,143.3855,142.5088,143.2476,84107.0
2023-11-10 09:35:00,145.35,145.9,145.04,145.71,32270.0,143.1787,143.7205,142.8733,143.5333,32270.0
2023-11-10 09:40:00,145.77,146.29,145.72,146.16,47972.0,143.5924,144.1046,143.5432,143.9766,47972.0
2023-11-10 09:45:00,146.18,146.49,145.89,145.96,70598.0,143.9963,144.3017,143.7106,143.7796,70598.0
2023-11-10 09:50:00,145.96,146.08,145.49,145.96,80871.0,143.7796,143.8978,143.3166,143.7796,80871.0
2023-11-10 09:55:00,145.92,146.32,145.61,145.61,64150.0,143.7402,144.1342,143.4348,143.4348,64150.0
2023-11-10 10:00:00,145.6,145.7,145.1,145.37,67787.0,143.4249,143.5235,142.9324,143.1984,67787.0
2023-11-10 10:05:00,145.44,145.57,145.19,145.35,24203.0,143.2673,143.3954,143.0211,143.1787,24203.0
2023-11-10 10:10:00,145.33,145.74,145.17,145.46,23953.0,143.159,143.5629,143.0014,143.287,23953.0
2023-11-10 10:15:00,145.45,145.78,145.33,145.59,24413.0,143.2772,143.6023,143.159,143.4151,24413.0
2023-11-10 10:20:00,145.6,146.12,145.48,145.82,22634.0,143.4249,143.9372,143.3067,143.6417,22634.0
2023-11-10 10:25:00,145.76,146.2,145.7,146.09,30878.0,143.5826,144.016,143.5235,143.9076,30878.0
2023-11-10 10:30:00,146.09,146.4,145.93,146.16,16377.0,143.9076,144.213,143.75,143.9766,16377.0
2023-11-10 10:35:00,146.22,146.57,146.11,146.37,23960.0,144.0357,144.3805,143.9273,144.1834,23960.0
2023-11-10 10:40:00,146.26,146.5,146.22,146.45,13709.0,144.0751,144.3115,144.0357,144.2622,13709.0
2023-11-10 10:45:00,146.38,146.77,146.29,146.48,29048.0,144.1933,144.5775,144.1046,144.2918,29048.0
2023-11-10 10:50:00,146.53,147.0,146.37,146.76,30722.0,144.3411,144.804,144.1834,144.5676,30722.0
2023-11-10 10:55:00,146.75,146.91,146.68,146.88,31068.0,144.5578,144.7154,144.4888,144.6858,31068.0
2023-11-10 11:00:00,146.93,147.0,146.59,146.9,58166.0,144.7351,144.804,144.4002,144.7055,58166.0
2023-11-10 11:05:00,146.99,147.51,146.99,147.48,53023.0,144.7942,145.3064,144.7942,145.2769,53023.0
2023-11-10 11:10:00,147.52,147.87,147.51,147.77,51342.0,145.3163,145.661,145.3064,145.5625,51342.0
2023-11-10 11:15:00,147.78,147.87,147.5,147.5,64918.0,145.5724,145.661,145.2966,145.2966,64918.0
2023-11-10 11:20:00,147.59,147.79,147.49,147.75,12187.0,145.3852,145.5822,145.2867,145.5428,12187.0
2023-11-10 11:25:00,147.71,147.92,147.62,147.72,10090.0,145.5034,145.7103,145.4148,145.5133,10090.0
2023-11-10 11:30:00,147.75,147.93,147.67,147.87,33265.0,145.5428,145.7201,145.464,145.661,33265.0
2023-11-10 11:35:00,147.89,147.95,147.62,147.95,30606.0,145.6807,145.7398,145.4148,145.7398,30606.0
2023-11-10 11:40:00,147.95,148.21,147.9,148.14,30482.0,145.7398,145.996,145.6906,145.927,30482.0
2023-11-10 11:45:00,148.13,148.23,147.99,148.03,21382.0,145.9172,146.0157,145.7792,145.8186,21382.0
2023-11-10 11:50:00,148.03,148.21,147.97,148.21,11650.0,145.8186,145.996,145.7595,145.996,11650.0
2023-11-10 11:55:00,148.2,148.31,148.14,148.31,15491.0,145.9861,146.0945,145.927,146.0945,15491.0
2023-11-10 12:00:00,148.3,148.49,148.13,148.38,13906.0,146.0846,146.2718,145.9172,146.1634,13906.0
2023-11-10 12:05:00,148.37,148.76,148.35,148.69,18837.0,146.1536,146.5377,146.1339,146.4688,18837.0
2023-11-10 12:10:00,148.72,148.82,148.65,148.78,18935.0,146.4983,146.5968,146.4294,146.5574,18935.0
2023-11-10 12:15:00,148.75,148.8,148.62,148.8,22261.0,146.5279,146.5771,146.3998,146.5771,22261.0
2023-11-10 12:20:00,148.81,148.84,148.69,148.78,15438.0,146.587,146.6165,146.4688,146.5574,15438.0
2023-11-10 12:25:00,148.8,149.01,148.77,148.87,18471.0,146.5771,146.784,146.5476,146.6461,18471.0
2023-11-10 12:30:00,148.92,149.49,148.87,149.49,41392.0,146.6954,147.2568,146.6461,147.2568,41392.0
2023-11-10 12:35:00,149.48,149.95,149.39,149.95,25528.0,147.247,147.71,147.1583,147.71,25528.0
2023-11-10 12:40:00,149.92,150.4,149.92,150.37,122862.0,147.6804,148.1532,147.6804,148.1237,122862.0
2023-11-10 12:45:00,150.37,150.37,149.68,149.75,40334.0,148.1237,148.1237,147.444,147.513,40334.0
2023-11-10 12:50:00,149.72,149.81,149.51,149.8,45627.0,147.4834,147.5721,147.2765,147.5622,45627.0
2023-11-10 12:55:00,149.77,149.81,149.26,149.45,53277.0,147.5327,147.5721,147.0303,147.2174,53277.0
2023-11-10 13:00:00,149.46,149.62,149.4,149.42,28837.0,147.2273,147.3849,147.1682,147.1879,28837.0
2023-11-10 13:05:00,149.44,149.53,149.31,149.4,11226.0,147.2076,147.2962,147.0795,147.1682,11226.0
2023-11-10 13:10:00,149.44,149.44,149.21,149.25,22940.0,147.2076,147.2076,146.981,147.0204,22940.0
2023-11-10 13:15:00,149.21,149.37,149.13,149.36,23449.0,146.981,147.1386,146.9022,147.1288,23449.0
2023-11-10 13:20:00,149.45,149.65,149.4,149.56,18650.0,147.2174,147.4144,147.1682,147.3258,18650.0
2023-11-10 13:25:00,149.53,149.78,149.53,149.74,18794.0,147.2962,147.5425,147.2962,147.5031,18794.0
2023-11-10 13:30:00,149.76,149.93,149.73,149.77,32251.0,147.5228,147.6903,147.4933,147.5327,32251.0
2023-11-10 13:35:00,149.79,150.14,149.79,150.06,57330.0,147.5524,147.8971,147.5524,147.8183,57330.0
2023-11-10 13:40:00,150.08,150.19,149.72,149.77,43473.0,147.838,147.9464,147.4834,147.5327,43473.0
2023-11-10 13:45:00,149.77,150.09,149.65,149.96,27158.0,147.5327,147.8479,147.4144,147.7198,27158.0
2023-11-10 13:50:00,149.96,150.3,149.95,150.27,24217.0,147.7198,148.0547,147.71,148.0252,24217.0
2023-11-10 13:55:00,150.24,150.4,150.17,150.21,27694.0,147.9956,148.1532,147.9267,147.9661,27694.0
2023-11-10 14:00:00,150.24,150.34,150.14,150.3,25335.0,147.9956,148.0941,147.8971,148.0547,25335.0
2023-11-10 14:05:00,150.31,150.45,150.26,150.44,29239.0,148.0646,148.2025,148.0153,148.1926,29239.0
2023-11-10 14:10:00,150.43,150.55,150.27,150.34,38494.0,148.1828,148.301,148.0252,148.0941,38494.0
2023-11-10 14:15:00,150.39,150.4,150.18,150.27,19925.0,148.1434,148.1532,147.9365,148.0252,19925.0
2023-11-10 14:20:00,150.26,150.41,150.25,150.33,12008.0,148.0153,148.1631,148.0055,148.0843,12008.0
2023-11-10 14:25:00,150.31,150.48,150.22,150.41,17529.0,148.0646,148.232,147.9759,148.1631,17529.0
2023-11-10 14:30:00,150.4,150.44,150.08,150.09,32876.0,148.1532,148.1926,147.838,147.8479,32876.0
2023-11-10 14:35:00,150.11,150.42,150.11,150.34,28353.0,147.8676,148.1729,147.8676,148.0941,28353.0
2023-11-10 14:40:00,150.33,150.46,150.12,150.16,40978.0,148.0843,148.2123,147.8774,147.9168,40978.0
2023-11-10 14:45:00,150.14,150.3,150.04,150.19,39980.0,147.8971,148.0547,147.7986,147.9464,39980.0
2023-11-10 14:50:00,150.19,150.41,150.08,150.37,38122.0,147.9464,148.1631,147.838,148.1237,38122.0
2023-11-10 14:55:00,150.39,150.61,150.33,150.5,29422.0,148.1434,148.3601,148.0843,148.2517,29422.0
2023-11-10 15:00:00,150.54,150.76,150.45,150.59,23791.0,148.2912,148.5079,148.2025,148.3404,23791.0
2023-11-10 15:05:00,150.58,150.87,150.55,150.83,27619.0,148.3306,148.6162,148.301,148.5768,27619.0
2023-11-10 15:10:00,150.86,150.99,150.81,150.96,25895.0,148.6064,148.7344,148.5571,148.7049,25895.0
2023-11-10 15:15:00,150.96,150.97,150.83,150.91,29538.0,148.7049,148.7147,148.5768,148.6556,29538.0
2023-11-10 15:20:00,150.89,150.91,150.63,150.76,25537.0,148.6359,148.6556,148.3798,148.5079,25537.0
2023-11-10 15:25:00,150.79,150.85,150.72,150.72,29767.0,148.5374,148.5965,148.4685,148.4685,29767.0
2023-11-10 15:30:00,150.73,150.75,150.45,150.61,35117.0,148.4783,148.498,148.2025,148.3601,35117.0
2023-11-10 15:35:00,150.6,150.93,150.51,150.77,37874.0,148.3503,148.6753,148.2616,148.5177,37874.0
2023-11-10 15:40:00,150.77,150.85,150.69,150.71,37071.0,148.5177,148.5965,148.4389,148.4586,37071.0
2023-11-10 15:45:00,150.71,150.86,150.68,150.78,39524.0,148.4586,148.6064,148.4291,148.5276,39524.0
2023-11-10 15:50:00,150.79,150.94,150.57,150.57,170356.0,148.5374,148.6852,148.3207,148.3207,170356.0
2023-11-10 15:55:00,150.62,150.88,150.62,150.69,308523.0,148.37,148.6261,148.37,148.4389,308523.0
2023-11-13 09:30:00,149.0,149.3,147.55,148.94,238991.0,146.7742,147.0697,145.3458,146.7151,238991.0
2023-11-13 09:35:00,149.08,149.19,148.5,148.55,27718.0,146.853,146.9613,146.2816,146.3309,27718.0
2023-11-13 09:40:00,148.53,149.06,148.44,148.91,34019.0,146.3112,146.8333,146.2225,146.6855,34019.0
2023-11-13 09:45:00,148.95,149.07,148.64,148.89,22713.0,146.7249,146.8431,146.4195,146.6658,22713.0
2023-11-13 09:50:00,148.92,149.27,148.55,148.6,74285.0,146.6954,147.0401,146.3309,146.3801,74285.0
2023-11-13 09:55:00,148.5,148.8,148.28,148.65,33512.0,146.2816,146.5771,146.0649,146.4294,33512.0
2023-11-13 10:00:00,148.65,149.06,148.38,148.97,64778.0,146.4294,146.8333,146.1634,146.7446,64778.0
2023-11-13 10:05:00,149.04,149.19,148.69,149.16,37924.0,146.8136,146.9613,146.4688,146.9318,37924.0
2023-11-13 10:10:00,149.16,149.65,148.98,149.55,32760.0,146.9318,147.4144,146.7545,147.3159,32760.0
2023-11-13 10:15:00,149.65,149.67,149.06,149.24,26668.0,147.4144,147.4341,146.8333,147.0106,26668.0
2023-11-13 10:20:00,149.24,149.27,148.79,148.87,44580.0,147.0106,147.0401,146.5673,146.6461,44580.0
2023-11-13 10:25:00,148.86,148.95,148.66,148.72,47842.0,146.6362,146.7249,146.4392,146.4983,47842.0
2023-11-13 10:30:00,148.76,148.87,148.3,148.64,29200.0,146.5377,146.6461,146.0846,146.4195,29200.0
2023-11-13 10:35:00,148.68,148.8,148.4,148.41,20123.0,146.4589,146.5771,146.1831,146.193,20123.0
2023-11-13 10:40:00,148.47,148.94,148.41,148.88,25008.0,146.2521,146.7151,146.193,146.6559,25008.0
2023-11-13 10:45:00,148.87,149.2,148.81,148.81,15822.0,146.6461,146.9712,146.587,146.587,15822.0
2023-11-13 10:50:00,148.81,149.15,148.61,149.05,26359.0,146.587,146.9219,146.39,146.8234,26359.0
2023-11-13 10:55:00,149.02,149.06,148.8,149.01,15230.0,146.7939,146.8333,146.5771,146.784,15230.0
2023-11-13 11:00:00,149.11,149.15,148.75,148.88,16981.0,146.8825,146.9219,146.5279,146.6559,16981.0
2023-11-13 11:05:00,148.86,149.3,148.85,149.17,19177.0,146.6362,147.0697,146.6264,146.9416,19177.0
2023-11-13 11:10:00,149.14,149.17,148.98,149.0,15653.0,146.9121,146.9416,146.7545,146.7742,15653.0
2023-11-13 11:15:00,149.0,149.34,148.77,149.11,22583.0,146.7742,147.1091,146.5476,146.8825,22583.0
2023-11-13 11:20:00,149.09,149.34,148.94,149.28,18736.0,146.8628,147.1091,146.7151,147.05,18736.0
2023-11-13 11:25:00,149.28,149.63,149.23,149.55,24281.0,147.05,147.3947,147.0007,147.3159,24281.0
2023-11-13 11:30:00,149.56,149.64,149.48,149.64,21585.0,147.3258,147.4046,147.247,147.4046,21585.0
2023-11-13 11:35:00,149.68,149.75,149.59,149.65,30095.0,147.444,147.513,147.3553,147.4144,30095.0
2023-11-13 11:40:00,149.66,149.98,149.63,149.81,23575.0,147.4243,147.7395,147.3947,147.5721,23575.0
2023-11-13 11:45:00,149.81,149.98,149.78,149.94,23505.0,147.5721,147.7395,147.5425,147.7001,23505.0
2023-11-13 11:50:00,149.94,149.96,149.56,149.58,21142.0,147.7001,147.7198,147.3258,147.3455,21142.0
2023-11-13 11:55:00,149.58,149.93,149.55,149.79,16568.0,147.3455,147.6903,147.3159,147.5524,16568.0
2023-11-13 12:00:00,149.83,149.88,149.64,149.78,13985.0,147.5918,147.641,147.4046,147.5425,13985.0
2023-11-13 12:05:00,149.8,149.82,149.49,149.5,15670.0,147.5622,147.5819,147.2568,147.2667,15670.0
2023-11-13 12:10:00,149.52,149.6,149.27,149.48,14654.0,147.2864,147.3652,147.0401,147.247,14654.0
2023-11-13 12:15:00,149.47,149.78,149.44,149.46,10407.0,147.2371,147.5425,147.2076,147.2273,10407.0
2023-11-13 12:20:00,149.45,149.74,149.41,149.63,9179.0,147.2174,147.5031,147.178,147.3947,9179.0
2023-11-13 12:25:00,149.57,149.6,149.42,149.54,9227.0,147.3356,147.3652,147.1879,147.3061,9227.0
2023-11-13 12:30:00,149.55,149.71,149.44,149.71,10371.0,147.3159,147.4735,147.2076,147.4735,10371.0
2023-11-13 12:35:00,149.71,149.84,149.62,149.74,14224.0,147.4735,147.6016,147.3849,147.5031,14224.0
2023-11-13 12:40:00,149.75,149.98,149.7,149.78,33113.0,147.513,147.7395,147.4637,147.5425,33113.0
2023-11-13 12:45:00,149.75,149.9,149.73,149.81,37266.0,147.513,147.6607,147.4933,147.5721,37266.0
2023-11-13 12:50:00,149.81,149.89,149.7,149.79,7423.0,147.5721,147.6509,147.4637,147.5524,7423.0
2023-11-13 12:55:00,149.81,149.92,149.69,149.69,8692.0,147.5721,147.6804,147.4538,147.4538,8692.0
2023-11-13 13:00:00,149.72,149.77,149.67,149.7,10454.0,147.4834,147.5327,147.4341,147.4637,10454.0
2023-11-13 13:05:00,149.72,149.83,149.66,149.72,6229.0,147.4834,147.5918,147.4243,147.4834,6229.0
2023-11-13 13:10:00,149.74,149.91,149.7,149.88,8004.0,147.5031,147.6706,147.4637,147.641,8004.0
2023-11-13 13:15:00,149.89,150.11,149.85,150.01,21114.0,147.6509,147.8676,147.6115,147.7691,21114.0
2023-11-13 13:20:00,150.03,150.07,149.8,150.07,26201.0,147.7888,147.8282,147.5622,147.8282,26201.0
2023-11-13 13:25:00,150.08,150.17,149.8,149.8,8439.0,147.838,147.9267,147.5622,147.5622,8439.0
2023-11-13 13:30:00,149.81,149.87,149.73,149.81,10548.0,147.5721,147.6312,147.4933,147.5721,10548.0
2023-11-13 13:35:00,149.83,149.96,149.82,149.95,6423.0,147.5918,147.7198,147.5819,147.71,6423.0
2023-11-13 13:40:00,149.93,150.0,149.87,149.93,8174.0,147.6903,147.7592,147.6312,147.6903,8174.0
2023-11-13 13:45:00,149.97,150.17,149.94,150.08,37082.0,147.7297,147.9267,147.7001,147.838,37082.0
2023-11-13 13:50:00,150.09,150.11,149.93,149.93,10906.0,147.8479,147.8676,147.6903,147.6903,10906.0
2023-11-13 13:55:00,149.96,150.06,149.93,149.98,16693.0,147.7198,147.8183,147.6903,147.7395,16693.0
2023-11-13 14:00:00,149.97,150.09,149.91,149.99,11627.0,147.7297,147.8479,147.6706,147.7494,11627.0
2023-11-13 14:05:00,149.98,150.05,149.91,150.01,12667.0,147.7395,147.8085,147.6706,147.7691,12667.0
2023-11-13 14:10:00,150.0,150.08,149.93,149.98,14789.0,147.7592,147.838,147.6903,147.7395,14789.0
2023-11-13 14:15:00,149.97,150.0,149.82,149.87,15652.0,147.7297,147.7592,147.5819,147.6312,15652.0
2023-11-13 14:20:00,149.88,149.94,149.83,149.93,11125.0,147.641,147.7001,147.5918,147.6903,11125.0
2023-11-13 14:25:00,149.93,150.01,149.91,149.96,8907.0,147.6903,147.7691,147.6706,147.7198,8907.0
2023-11-13 14:30:00,149.95,150.0,149.74,149.78,9284.0,147.71,147.7592,147.5031,147.5425,9284.0
2023-11-13 14:35:00,149.81,149.97,149.8,149.89,8994.0,147.5721,147.7297,147.5622,147.6509,8994.0
2023-11-13 14:40:00,149.9,149.98,149.89,149.94,8709.0,147.6607,147.7395,147.6509,147.7001,8709.0
2023-11-13 14:45:00,149.93,150.02,149.89,149.89,9645.0,147.6903,147.7789,147.6509,147.6509,9645.0
2023-11-13 14:50:00,149.89,149.89,149.63,149.71,12096.0,147.6509,147.6509,147.3947,147.4735,12096.0
2023-11-13 14:55:00,149.72,149.77,149.68,149.71,14942.0,147.4834,147.5327,147.444,147.4735,14942.0
2023-11-13 15:00:00,149.72,149.79,149.65,149.69,15413.0,147.4834,147.5524,147.4144,147.4538,15413.0
2023-11-13 15:05:00,149.68,149.73,149.56,149.71,10354.0,147.444,147.4933,147.3258,147.4735,10354.0
2023-11-13 15:10:00,149.69,149.84,149.68,149.76,13789.0,147.4538,147.6016,147.444,147.5228,13789.0
2023-11-13 15:15:00,149.76,149.96,149.71,149.95,18099.0,147.5228,147.7198,147.4735,147.71,18099.0
2023-11-13 15:20:00,149.99,150.08,149.98,150.06,19383.0,147.7494,147.838,147.7395,147.8183,19383.0
2023-11-13 15:25:00,150.06,150.11,149.99,150.04,27618.0,147.8183,147.8676,147.7494,147.7986,27618.0
2023-11-13 15:30:00,150.04,150.22,150.03,150.19,45597.0,147.7986,147.9759,147.7888,147.9464,45597.0
2023-11-13 15:35:00,150.18,150.25,150.09,150.14,55455.0,147.9365,148.0055,147.8479,147.8971,55455.0
2023-11-13 15:40:00,150.14,150.22,150.05,150.11,20351.0,147.8971,147.9759,147.8085,147.8676,20351.0
2023-11-13 15:45:00,150.11,150.24,150.05,150.13,32197.0,147.8676,147.9956,147.8085,147.8873,32197.0
2023-11-13 15:50:00,150.15,150.19,149.79,149.84,56847.0,147.907,147.9464,147.5524,147.6016,56847.0
2023-11-13 15:55:00,149.82,149.83,149.66,149.75,173645.0,147.5819,147.5918,147.4243,147.513,173645.0
2023-11-14 09:30:00,153.03,154.91,152.51,152.84,306626.0,150.744,152.5959,150.2317,150.5568,306626.0
2023-11-14 09:35:00,152.89,153.31,152.53,152.53,49301.0,150.606,151.0198,150.2514,150.2514,49301.0
2023-11-14 09:40:00,152.67,152.84,152.33,152.82,41790.0,150.3893,150.5568,150.0544,150.5371,41790.0
2023-11-14 09:45:00,152.78,152.92,152.25,152.25,41174.0,150.4977,150.6356,149.9756,149.9756,41174.0
2023-11-14 09:50:00,152.35,153.13,152.29,152.59,44630.0,150.0741,150.8425,150.015,150.3105,44630.0
2023-11-14 09:55:00,152.57,152.63,152.14,152.53,48309.0,150.2908,150.3499,149.8672,150.2514,48309.0
2023-11-14 10:00:00,152.54,153.17,152.54,153.11,90064.0,150.2613,150.8819,150.2613,150.8228,90064.0
2023-11-14 10:05:00,153.08,153.17,152.81,152.88,62569.0,150.7932,150.8819,150.5272,150.5962,62569.0
2023-11-14 10:10:00,152.86,153.1,152.73,152.82,37443.0,150.5765,150.8129,150.4484,150.5371,37443.0
2023-11-14 10:15:00,152.85,152.87,152.27,152.27,69498.0,150.5666,150.5863,149.9953,149.9953,69498.0
2023-11-14 10:20:00,152.3,152.79,152.23,152.67,21339.0,150.0249,150.5075,149.9559,150.3893,21339.0
2023-11-14 10:25:00,152.68,153.21,152.68,153.15,31882.0,150.3992,150.9213,150.3992,150.8622,31882.0
2023-11-14 10:30:00,153.14,153.41,153.0,153.3,18803.0,150.8523,151.1183,150.7144,151.0099,18803.0
2023-11-14 10:35:00,153.3,153.48,153.16,153.35,26823.0,151.0099,151.1872,150.872,151.0592,26823.0
2023-11-14 10:40:00,153.41,153.71,153.39,153.71,20908.0,151.1183,151.4138,151.0986,151.4138,20908.0
2023-11-14 10:45:00,153.72,153.99,153.68,153.84,80835.0,151.4236,151.6896,151.3842,151.5419,80835.0
2023-11-14 10:50:00,153.81,153.98,153.71,153.95,49925.0,151.5123,151.6798,151.4138,151.6502,49925.0
2023-11-14 10:55:00,153.96,154.1,153.73,153.89,55617.0,151.6601,151.798,151.4335,151.5911,55617.0
2023-11-14 11:00:00,153.86,153.96,153.6,153.66,42121.0,151.5616,151.6601,151.3054,151.3645,42121.0
2023-11-14 11:05:00,153.66,153.99,153.61,153.72,27736.0,151.3645,151.6896,151.3153,151.4236,27736.0
2023-11-14 11:10:00,153.71,154.18,153.68,154.05,27545.0,151.4138,151.8768,151.3842,151.7487,27545.0
2023-11-14 11:15:00,154.02,154.1,153.79,153.79,57560.0,151.7192,151.798,151.4926,151.4926,57560.0
2023-11-14 11:20:00,153.8,153.88,153.51,153.86,46021.0,151.5025,151.5813,151.2168,151.5616,46021.0
2023-11-14 11:25:00,153.84,153.99,153.69,153.91,24486.0,151.5419,151.6896,151.3941,151.6108,24486.0
2023-11-14 11:30:00,153.9,153.91,153.65,153.67,28441.0,151.601,151.6108,151.3547,151.3744,28441.0
2023-11-14 11:35:00,153.65,153.87,153.64,153.75,22196.0,151.3547,151.5714,151.3448,151.4532,22196.0
2023-11-14 11:40:00,153.77,153.84,153.5,153.58,15629.0,151.4729,151.5419,151.2069,151.2857,15629.0
2023-11-14 11:45:00,153.58,153.76,153.47,153.59,23549.0,151.2857,151.463,151.1774,151.2956,23549.0
2023-11-14 11:50:00,153.55,153.68,153.34,153.66,22630.0,151.2562,151.3842,151.0493,151.3645,22630.0
2023-11-14 11:55:00,153.69,153.78,153.6,153.67,24827.0,151.3941,151.4827,151.3054,151.3744,24827.0
2023-11-14 12:00:00,153.69,153.73,153.4,153.49,27111.0,151.3941,151.4335,151.1084,151.1971,27111.0
2023-11-14 12:05:00,153.49,153.67,153.49,153.56,11538.0,151.1971,151.3744,151.1971,151.266,11538.0
2023-11-14 12:10:00,153.58,153.61,153.18,153.47,26448.0,151.2857,151.3153,150.8917,151.1774,26448.0
2023-11-14 12:15:00,153.5,153.65,153.36,153.61,17054.0,151.2069,151.3547,151.069,151.3153,17054.0
2023-11-14 12:20:00,153.58,153.62,153.43,153.49,13599.0,151.2857,151.3251,151.138,151.1971,13599.0
2023-11-14 12:25:00,153.54,153.75,153.54,153.69,10845.0,151.2463,151.4532,151.2463,151.3941,10845.0
2023-11-14 12:30:00,153.69,153.75,153.49,153.64,10377.0,151.3941,151.4532,151.1971,151.3448,10377.0
2023-11-14 12:35:00,153.63,153.76,153.51,153.72,8940.0,151.335,151.463,151.2168,151.4236,8940.0
2023-11-14 12:40:00,153.71,153.73,153.54,153.68,11219.0,151.4138,151.4335,151.2463,151.3842,11219.0
2023-11-14 12:45:00,153.66,153.86,153.6,153.84,17608.0,151.3645,151.5616,151.3054,151.5419,17608.0
2023-11-14 12:50:00,153.83,153.86,153.72,153.78,17684.0,151.532,151.5616,151.4236,151.4827,17684.0
2023-11-14 12:55:00,153.78,153.82,153.68,153.71,20991.0,151.4827,151.5222,151.3842,151.4138,20991.0
2023-11-14 13:00:00,153.66,153.71,153.57,153.6,12856.0,151.3645,151.4138,151.2759,151.3054,12856.0
2023-11-14 13:05:00,153.59,153.71,153.48,153.55,11871.0,151.2956,151.4138,151.1872,151.2562,11871.0
2023-11-14 13:10:00,153.51,153.59,153.44,153.49,10383.0,151.2168,151.2956,151.1478,151.1971,10383.0
2023-11-14 13:15:00,153.5,153.68,153.45,153.68,7938.0,151.2069,151.3842,151.1577,151.3842,7938.0
2023-11-14 13:20:00,153.71,153.71,153.24,153.34,29431.0,151.4138,151.4138,150.9508,151.0493,29431.0
2023-11-14 13:25:00,153.36,153.55,153.36,153.5,11783.0,151.069,151.2562,151.069,151.2069,11783.0
2023-11-14 13:30:00,153.53,153.67,153.45,153.5,10991.0,151.2365,151.3744,151.1577,151.2069,10991.0
2023-11-14 13:35:00,153.48,153.64,153.42,153.61,15174.0,151.1872,151.3448,151.1281,151.3153,15174.0
2023-11-14 13:40:00,153.61,153.65,153.47,153.52,11718.0,151.3153,151.3547,151.1774,151.2266,11718.0
2023-11-14 13:45:00,153.5,153.63,153.47,153.63,10208.0,151.2069,151.335,151.1774,151.335,10208.0
2023-11-14 13:50:00,153.65,153.68,153.48,153.52,11228.0,151.3547,151.3842,151.1872,151.2266,11228.0
2023-11-14 13:55:00,153.54,153.62,153.46,153.58,16076.0,151.2463,151.3251,151.1675,151.2857,16076.0
2023-11-14 14:00:00,153.57,153.6,153.31,153.36,30348.0,151.2759,151.3054,151.0198,151.069,30348.0
2023-11-14 14:05:00,153.32,153.48,153.21,153.47,22394.0,151.0296,151.1872,150.9213,151.1774,22394.0
2023-11-14 14:10:00,153.46,153.56,153.39,153.55,14504.0,151.1675,151.266,151.0986,151.2562,14504.0
2023-11-14 14:15:00,153.53,153.58,153.41,153.47,13296.0,151.2365,151.2857,151.1183,151.1774,13296.0
2023-11-14 14:20:00,153.48,153.5,153.41,153.48,12887.0,151.1872,151.2069,151.1183,151.1872,12887.0
2023-11-14 14:25:00,153.46,153.55,153.41,153.52,21680.0,151.1675,151.2562,151.1183,151.2266,21680.0
2023-11-14 14:30:00,153.53,153.76,153.52,153.72,26664.0,151.2365,151.463,151.2266,151.4236,26664.0
2023-11-14 14:35:00,153.71,153.77,153.6,153.68,10131.0,151.4138,151.4729,151.3054,151.3842,10131.0
2023-11-14 14:40:00,153.66,153.71,153.58,153.61,11574.0,151.3645,151.4138,151.2857,151.3153,11574.0
2023-11-14 14:45:00,153.61,153.71,153.57,153.68,14530.0,151.3153,151.4138,151.2759,151.3842,14530.0
2023-11-14 14:50:00,153.69,153.81,153.67,153.69,44751.0,151.3941,151.5123,151.3744,151.3941,44751.0
2023-11-14 14:55:00,153.73,153.83,153.52,153.62,466281.0,151.4335,151.532,151.2266,151.3251,466281.0
2023-11-14 15:00:00,153.59,153.66,153.5,153.61,15281.0,151.2956,151.3645,151.2069,151.3153,15281.0
2023-11-14 15:05:00,153.62,153.99,153.59,153.96,21954.0,151.3251,151.6896,151.2956,151.6601,21954.0
2023-11-14 15:10:00,153.97,154.32,153.95,154.24,49826.0,151.6699,152.0147,151.6502,151.9359,49826.0
2023-11-14 15:15:00,154.24,154.37,154.24,154.33,27399.0,151.9359,152.0639,151.9359,152.0245,27399.0
2023-11-14 15:20:00,154.33,154.34,154.03,154.05,46427.0,152.0245,152.0344,151.729,151.7487,46427.0
2023-11-14 15:25:00,154.05,154.21,153.91,154.21,35956.0,151.7487,151.9063,151.6108,151.9063,35956.0
2023-11-14 15:30:00,154.2,154.35,154.1,154.27,39495.0,151.8965,152.0442,151.798,151.9654,39495.0
2023-11-14 15:35:00,154.29,154.48,154.19,154.46,51095.0,151.9851,152.1723,151.8866,152.1526,51095.0
2023-11-14 15:40:00,154.43,154.53,154.32,154.42,52001.0,152.123,152.2215,152.0147,152.1132,52001.0
2023-11-14 15:45:00,154.42,154.45,154.23,154.26,68039.0,152.1132,152.1427,151.926,151.9556,68039.0
2023-11-14 15:50:00,154.25,154.34,153.96,154.01,141845.0,151.9457,152.0344,151.6601,151.7093,141845.0
2023-11-14 15:55:00,154.03,154.17,153.93,154.07,311070.0,151.729,151.8669,151.6305,151.7684,311070.0
2023-11-15 09:30:00,155.0,155.51,154.65,154.93,129255.0,152.6845,153.1869,152.3398,152.6156,129255.0
2023-11-15 09:35:00,154.94,155.2,154.34,155.16,21976.0,152.6254,152.8815,152.0344,152.8421,21976.0
2023-11-15 09:40:00,155.16,155.24,154.8,155.1,20289.0,152.8421,152.9209,152.4875,152.783,20289.0
2023-11-15 09:45:00,155.13,155.43,154.87,155.28,37994.0,152.8126,153.1081,152.5565,152.9603,37994.0
2023-11-15 09:50:00,155.28,155.29,154.61,154.73,41688.0,152.9603,152.9702,152.3004,152.4186,41688.0
2023-11-15 09:55:00,154.69,154.76,154.44,154.63,26069.0,152.3792,152.4481,152.1329,152.3201,26069.0
2023-11-15 10:00:00,154.66,155.1,154.65,155.08,28310.0,152.3496,152.783,152.3398,152.7633,28310.0
2023-11-15 10:05:00,155.06,155.62,155.05,155.59,31479.0,152.7436,153.2953,152.7338,153.2657,31479.0
2023-11-15 10:10:00,155.62,155.83,155.58,155.81,27602.0,153.2953,153.5021,153.2559,153.4824,27602.0
2023-11-15 10:15:00,155.75,156.27,155.66,156.11,56671.0,153.4233,153.9356,153.3347,153.7779,56671.0
2023-11-15 10:20:00,156.13,156.58,156.02,156.55,30088.0,153.7976,154.2409,153.6893,154.2114,30088.0
2023-11-15 10:25:00,156.56,156.57,156.05,156.08,27463.0,154.2212,154.2311,153.7188,153.7484,27463.0
2023-11-15 10:30:00,156.19,156.29,155.93,156.27,21952.0,153.8567,153.9553,153.6006,153.9356,21952.0
2023-11-15 10:35:00,156.26,156.4,156.18,156.31,11487.0,153.9257,154.0636,153.8469,153.975,11487.0
2023-11-15 10:40:00,156.29,156.65,156.29,156.58,31139.0,153.9553,154.3099,153.9553,154.2409,31139.0
2023-11-15 10:45:00,156.56,156.68,156.31,156.36,22553.0,154.2212,154.3394,153.975,154.0242,22553.0
2023-11-15 10:50:00,156.35,156.6,156.33,156.54,81690.0,154.0144,154.2606,153.9947,154.2015,81690.0
2023-11-15 10:55:00,156.54,156.6,156.41,156.53,17393.0,154.2015,154.2606,154.0735,154.1917,17393.0
2023-11-15 11:00:00,156.55,156.77,156.47,156.65,31681.0,154.2114,154.4281,154.1326,154.3099,31681.0
2023-11-15 11:05:00,156.63,156.63,156.29,156.44,25952.0,154.2902,154.2902,153.9553,154.103,25952.0
2023-11-15 11:10:00,156.41,156.59,156.32,156.34,15372.0,154.0735,154.2508,153.9848,154.0045,15372.0
2023-11-15 11:15:00,156.37,156.44,156.17,156.4,21648.0,154.0341,154.103,153.837,154.0636,21648.0
2023-11-15 11:20:00,156.38,156.63,156.17,156.63,22777.0,154.0439,154.2902,153.837,154.2902,22777.0
2023-11-15 11:25:00,156.62,156.76,156.5,156.63,26120.0,154.2803,154.4182,154.1621,154.2902,26120.0
2023-11-15 11:30:00,156.63,156.63,156.25,156.34,25490.0,154.2902,154.2902,153.9159,154.0045,25490.0
2023-11-15 11:35:00,156.33,156.37,156.05,156.3,26473.0,153.9947,154.0341,153.7188,153.9651,26473.0
2023-11-15 11:40:00,156.27,156.3,155.73,155.78,24253.0,153.9356,153.9651,153.4036,153.4529,24253.0
2023-11-15 11:45:00,155.84,156.17,155.84,156.04,13371.0,153.512,153.837,153.512,153.709,13371.0
2023-11-15 11:50:00,156.03,156.03,155.5,155.57,24874.0,153.6991,153.6991,153.1771,153.246,24874.0
2023-11-15 11:55:00,155.68,155.69,155.53,155.54,9740.0,153.3544,153.3642,153.2066,153.2165,9740.0
2023-11-15 12:00:00,155.6,155.67,155.47,155.51,16618.0,153.2756,153.3445,153.1475,153.1869,16618.0
2023-11-15 12:05:00,155.52,155.71,155.41,155.41,9570.0,153.1968,153.3839,153.0884,153.0884,9570.0
2023-11-15 12:10:00,155.46,155.58,155.3,155.49,8898.0,153.1377,153.2559,152.98,153.1672,8898.0
2023-11-15 12:15:00,155.5,155.54,155.36,155.38,8401.0,153.1771,153.2165,153.0391,153.0588,8401.0
2023-11-15 12:20:00,155.4,155.59,155.25,155.56,21425.0,153.0785,153.2657,152.9308,153.2362,21425.0
2023-11-15 12:25:00,155.6,155.7,155.49,155.67,12589.0,153.2756,153.3741,153.1672,153.3445,12589.0
2023-11-15 12:30:00,155.73,155.73,155.52,155.66,11735.0,153.4036,153.4036,153.1968,153.3347,11735.0
2023-11-15 12:35:00,155.69,155.8,155.66,155.7,15704.0,153.3642,153.4726,153.3347,153.3741,15704.0
2023-11-15 12:40:00,155.74,155.78,155.42,155.52,9473.0,153.4135,153.4529,153.0983,153.1968,9473.0
2023-11-15 12:45:00,155.54,155.61,155.49,155.55,8507.0,153.2165,153.2854,153.1672,153.2263,8507.0
2023-11-15 12:50:00,155.53,155.6,155.48,155.54,19399.0,153.2066,153.2756,153.1574,153.2165,19399.0
2023-11-15 12:55:00,155.55,155.63,155.24,155.28,27836.0,153.2263,153.3051,152.9209,152.9603,27836.0
2023-11-15 13:00:00,155.28,155.28,154.96,155.01,22728.0,152.9603,152.9603,152.6451,152.6944,22728.0
2023-11-15 13:05:00,155.0,155.21,154.51,154.57,32910.0,152.6845,152.8914,152.2018,152.2609,32910.0
2023-11-15 13:10:00,154.59,154.7,154.23,154.25,23932.0,152.2806,152.389,151.926,151.9457,23932.0
2023-11-15 13:15:00,154.31,154.46,154.06,154.43,24997.0,152.0048,152.1526,151.7586,152.123,24997.0
2023-11-15 13:20:00,154.44,154.77,154.43,154.75,16127.0,152.1329,152.458,152.123,152.4383,16127.0
2023-11-15 13:25:00,154.73,154.83,154.67,154.81,71967.0,152.4186,152.5171,152.3595,152.4974,71967.0
2023-11-15 13:30:00,154.79,154.97,154.77,154.92,26467.0,152.4777,152.655,152.458,152.6057,26467.0
2023-11-15 13:35:00,154.95,155.09,154.85,154.87,22505.0,152.6353,152.7732,152.5368,152.5565,22505.0
2023-11-15 13:40:00,154.9,154.99,154.85,154.94,12659.0,152.586,152.6747,152.5368,152.6254,12659.0
2023-11-15 13:45:00,154.94,154.94,154.67,154.67,11420.0,152.6254,152.6254,152.3595,152.3595,11420.0
2023-11-15 13:50:00,154.71,154.75,154.6,154.62,17720.0,152.3989,152.4383,152.2905,152.3102,17720.0
2023-11-15 13:55:00,154.61,154.84,154.61,154.84,7870.0,152.3004,152.5269,152.3004,152.5269,7870.0
2023-11-15 14:00:00,154.89,154.95,154.8,154.81,14155.0,152.5762,152.6353,152.4875,152.4974,14155.0
2023-11-15 14:05:00,154.81,154.92,154.71,154.86,9991.0,152.4974,152.6057,152.3989,152.5466,9991.0
2023-11-15 14:10:00,154.88,154.98,154.88,154.95,11261.0,152.5663,152.6648,152.5663,152.6353,11261.0
2023-11-15 14:15:00,154.94,155.0,154.57,154.68,11792.0,152.6254,152.6845,152.2609,152.3693,11792.0
2023-11-15 14:20:00,154.64,154.77,154.48,154.73,6163.0,152.3299,152.458,152.1723,152.4186,6163.0
2023-11-15 14:25:00,154.76,155.03,154.76,154.94,10523.0,152.4481,152.7141,152.4481,152.6254,10523.0
2023-11-15 14:30:00,154.93,155.08,154.93,155.01,19368.0,152.6156,152.7633,152.6156,152.6944,19368.0
2023-11-15 14:35:00,155.01,155.08,154.98,155.05,8328.0,152.6944,152.7633,152.6648,152.7338,8328.0
2023-11-15 14:40:00,155.05,155.23,155.04,155.17,33918.0,152.7338,152.9111,152.7239,152.852,33918.0
2023-11-15 14:45:00,155.13,155.18,154.87,154.88,30017.0,152.8126,152.8618,152.5565,152.5663,30017.0
2023-11-15 14:50:00,154.97,155.07,154.88,154.98,13261.0,152.655,152.7535,152.5663,152.6648,13261.0
2023-11-15 14:55:00,155.0,155.17,154.97,155.14,26233.0,152.6845,152.852,152.655,152.8224,26233.0
2023-11-15 15:00:00,155.14,155.23,154.97,155.03,24347.0,152.8224,152.9111,152.655,152.7141,24347.0
2023-11-15 15:05:00,155.01,155.21,154.99,155.16,41079.0,152.6944,152.8914,152.6747,152.8421,41079.0
2023-11-15 15:10:00,155.17,155.4,155.12,155.4,15186.0,152.852,153.0785,152.8027,153.0785,15186.0
2023-11-15 15:15:00,155.38,155.54,155.26,155.52,31849.0,153.0588,153.2165,152.9406,153.1968,31849.0
2023-11-15 15:20:00,155.52,155.58,155.34,155.36,19100.0,153.1968,153.2559,153.0194,153.0391,19100.0
2023-11-15 15:25:00,155.36,155.4,155.24,155.39,27220.0,153.0391,153.0785,152.9209,153.0687,27220.0
2023-11-15 15:30:00,155.39,155.39,155.21,155.3,16444.0,153.0687,153.0687,152.8914,152.98,16444.0
2023-11-15 15:35:00,155.34,155.42,155.28,155.42,23270.0,153.0194,153.0983,152.9603,153.0983,23270.0
2023-11-15 15:40:00,155.43,155.46,155.28,155.37,23884.0,153.1081,153.1377,152.9603,153.049,23884.0
2023-11-15 15:45:00,155.38,155.39,155.14,155.14,25699.0,153.0588,153.0687,152.8224,152.8224,25699.0
2023-11-15 15:50:00,155.13,155.36,155.02,155.16,63638.0,152.8126,153.0391,152.7042,152.8421,63638.0
2023-11-15 15:55:00,155.16,155.49,155.1,155.38,195371.0,152.8421,153.1672,152.783,153.0588,195371.0
2023-11-16 09:30:00,155.4,157.24,155.19,156.59,206893.0,153.0785,154.8911,152.8717,154.2508,206893.0
2023-11-16 09:35:00,156.66,157.45,156.54,157.24,63793.0,154.3197,155.0979,154.2015,154.8911,63793.0
2023-11-16 09:40:00,157.21,157.28,156.69,157.07,50762.0,154.8615,154.9305,154.3493,154.7236,50762.0
2023-11-16 09:45:00,157.17,157.76,157.06,157.55,53064.0,154.8221,155.4033,154.7138,155.1964,53064.0
2023-11-16 09:50:00,157.56,157.56,156.69,156.69,63451.0,155.2063,155.2063,154.3493,154.3493,63451.0
2023-11-16 09:55:00,156.69,156.9,156.42,156.81,43208.0,154.3493,154.5561,154.0833,154.4675,43208.0
2023-11-16 10:00:00,156.84,157.09,156.36,156.58,82249.0,154.497,154.7433,154.0242,154.2409,82249.0
2023-11-16 10:05:00,156.59,156.98,156.57,156.86,36904.0,154.2508,154.6349,154.2311,154.5167,36904.0
2023-11-16 10:10:00,156.91,156.96,156.54,156.78,54729.0,154.566,154.6152,154.2015,154.4379,54729.0
2023-11-16 10:15:00,156.75,156.8,155.67,155.81,51008.0,154.4084,154.4576,153.3445,153.4824,51008.0
2023-11-16 10:20:00,155.8,156.3,155.75,156.25,46529.0,153.4726,153.9651,153.4233,153.9159,46529.0
2023-11-16 10:25:00,156.31,156.43,156.13,156.22,23584.0,153.975,154.0932,153.7976,153.8863,23584.0
2023-11-16 10:30:00,156.31,156.41,155.78,155.81,27043.0,153.975,154.0735,153.4529,153.4824,27043.0
2023-11-16 10:35:00,155.87,155.87,155.4,155.6,28221.0,153.5415,153.5415,153.0785,153.2756,28221.0
2023-11-16 10:40:00,155.6,155.7,155.21,155.51,28194.0,153.2756,153.3741,152.8914,153.1869,28194.0
2023-11-16 10:45:00,155.54,156.01,155.34,155.82,39307.0,153.2165,153.6794,153.0194,153.4923,39307.0
2023-11-16 10:50:00,155.77,155.87,155.23,155.41,32927.0,153.443,153.5415,152.9111,153.0884,32927.0
2023-11-16 10:55:00,155.41,155.93,155.35,155.86,30917.0,153.0884,153.6006,153.0293,153.5317,30917.0
2023-11-16 11:00:00,155.83,156.29,155.75,156.21,24564.0,153.5021,153.9553,153.4233,153.8764,24564.0
2023-11-16 11:05:00,156.08,156.21,155.8,155.95,35974.0,153.7484,153.8764,153.4726,153.6203,35974.0
2023-11-16 11:10:00,155.92,156.38,155.83,156.37,37666.0,153.5908,154.0439,153.5021,154.0341,37666.0
2023-11-16 11:15:00,156.34,156.45,155.75,155.8,35449.0,154.0045,154.1129,153.4233,153.4726,35449.0
2023-11-16 11:20:00,155.81,156.13,155.76,156.01,28935.0,153.4824,153.7976,153.4332,153.6794,28935.0
2023-11-16 11:25:00,155.97,155.98,155.74,155.88,37891.0,153.64,153.6499,153.4135,153.5514,37891.0
2023-11-16 11:30:00,155.86,155.87,155.62,155.74,32891.0,153.5317,153.5415,153.2953,153.4135,32891.0
2023-11-16 11:35:00,155.72,155.73,155.28,155.55,28509.0,153.3938,153.4036,152.9603,153.2263,28509.0
2023-11-16 11:40:00,155.64,155.76,155.48,155.62,24972.0,153.315,153.4332,153.1574,153.2953,24972.0
2023-11-16 11:45:00,155.63,156.01,155.63,155.98,36891.0,153.3051,153.6794,153.3051,153.6499,36891.0
2023-11-16 11:50:00,155.96,156.14,155.71,155.83,19176.0,153.6302,153.8075,153.3839,153.5021,19176.0
2023-11-16 11:55:00,155.84,156.08,155.69,155.92,21009.0,153.512,153.7484,153.3642,153.5908,21009.0
2023-11-16 12:00:00,155.95,156.04,155.82,155.93,24938.0,153.6203,153.709,153.4923,153.6006,24938.0
2023-11-16 12:05:00,155.93,156.35,155.93,156.35,18380.0,153.6006,154.0144,153.6006,154.0144,18380.0
2023-11-16 12:10:00,156.33,156.45,156.29,156.37,23495.0,153.9947,154.1129,153.9553,154.0341,23495.0
2023-11-16 12:15:00,156.37,156.45,156.27,156.37,17853.0,154.0341,154.1129,153.9356,154.0341,17853.0
2023-11-16 12:20:00,156.33,156.58,156.33,156.46,26688.0,153.9947,154.2409,153.9947,154.1227,26688.0
2023-11-16 12:25:00,156.47,156.5,156.12,156.3,42600.0,154.1326,154.1621,153.7878,153.9651,42600.0
2023-11-16 12:30:00,156.32,156.51,156.32,156.46,18492.0,153.9848,154.172,153.9848,154.1227,18492.0
2023-11-16 12:35:00,156.45,156.75,156.32,156.73,24147.0,154.1129,154.4084,153.9848,154.3887,24147.0
2023-11-16 12:40:00,156.73,156.93,156.65,156.75,38478.0,154.3887,154.5857,154.3099,154.4084,38478.0
2023-11-16 12:45:00,156.73,156.78,156.54,156.57,27774.0,154.3887,154.4379,154.2015,154.2311,27774.0
2023-11-16 12:50:00,156.58,156.58,156.23,156.28,22192.0,154.2409,154.2409,153.8961,153.9454,22192.0
2023-11-16 12:55:00,156.25,156.4,156.21,156.4,16494.0,153.9159,154.0636,153.8764,154.0636,16494.0
2023-11-16 13:00:00,156.39,156.5,156.27,156.34,21661.0,154.0538,154.1621,153.9356,154.0045,21661.0
2023-11-16 13:05:00,156.31,156.33,156.06,156.08,30690.0,153.975,153.9947,153.7287,153.7484,30690.0
2023-11-16 13:10:00,156.09,156.09,155.85,155.96,33800.0,153.7582,153.7582,153.5218,153.6302,33800.0
2023-11-16 13:15:00,155.93,156.2,155.89,156.09,16664.0,153.6006,153.8666,153.5612,153.7582,16664.0
2023-11-16 13:20:00,156.05,156.11,155.91,156.08,12452.0,153.7188,153.7779,153.5809,153.7484,12452.0
2023-11-16 13:25:00,156.18,156.41,156.18,156.25,19831.0,153.8469,154.0735,153.8469,153.9159,19831.0
2023-11-16 13:30:00,156.24,156.32,156.09,156.11,14691.0,153.906,153.9848,153.7582,153.7779,14691.0
2023-11-16 13:35:00,156.09,156.42,156.09,156.35,16400.0,153.7582,154.0833,153.7582,154.0144,16400.0
2023-11-16 13:40:00,156.36,156.37,156.1,156.18,20043.0,154.0242,154.0341,153.7681,153.8469,20043.0
2023-11-16 13:45:00,156.16,156.19,155.92,156.12,24317.0,153.8272,153.8567,153.5908,153.7878,24317.0
2023-11-16 13:50:00,156.09,156.31,156.05,156.3,16690.0,153.7582,153.975,153.7188,153.9651,16690.0
2023-11-16 13:55:00,156.3,156.3,156.0,156.15,23692.0,153.9651,153.9651,153.6696,153.8173,23692.0
2023-11-16 14:00:00,156.18,156.39,156.15,156.39,13858.0,153.8469,154.0538,153.8173,154.0538,13858.0
2023-11-16 14:05:00,156.37,156.45,156.27,156.37,18403.0,154.0341,154.1129,153.9356,154.0341,18403.0
2023-11-16 14:10:00,156.34,156.55,156.28,156.47,24250.0,154.0045,154.2114,153.9454,154.1326,24250.0
2023-11-16 14:15:00,156.44,156.51,156.32,156.46,21816.0,154.103,154.172,153.9848,154.1227,21816.0
2023-11-16 14:20:00,156.46,156.47,156.22,156.26,16599.0,154.1227,154.1326,153.8863,153.9257,16599.0
2023-11-16 14:25:00,156.23,156.29,156.13,156.19,26215.0,153.8961,153.9553,153.7976,153.8567,26215.0
2023-11-16 14:30:00,156.16,156.35,156.12,156.24,28697.0,153.8272,154.0144,153.7878,153.906,28697.0
2023-11-16 14:35:00,156.21,156.47,156.21,156.44,24417.0,153.8764,154.1326,153.8764,154.103,24417.0
2023-11-16 14:40:00,156.44,156.71,156.44,156.69,36224.0,154.103,154.369,154.103,154.3493,36224.0
2023-11-16 14:45:00,156.7,156.79,156.65,156.78,32236.0,154.3591,154.4478,154.3099,154.4379,32236.0
2023-11-16 14:50:00,156.79,156.79,156.31,156.31,38718.0,154.4478,154.4478,153.975,153.975,38718.0
2023-11-16 14:55:00,156.34,156.58,156.33,156.46,37487.0,154.0045,154.2409,153.9947,154.1227,37487.0
2023-11-16 15:00:00,156.47,156.48,156.26,156.31,34915.0,154.1326,154.1424,153.9257,153.975,34915.0
2023-11-16 15:05:00,156.32,156.4,156.17,156.38,36174.0,153.9848,154.0636,153.837,154.0439,36174.0
2023-11-16 15:10:00,156.38,156.56,156.38,156.48,29383.0,154.0439,154.2212,154.0439,154.1424,29383.0
2023-11-16 15:15:00,156.48,156.51,156.0,156.05,73807.0,154.1424,154.172,153.6696,153.7188,73807.0
2023-11-16 15:20:00,156.05,156.1,155.8,155.92,72956.0,153.7188,153.7681,153.4726,153.5908,72956.0
2023-11-16 15:25:00,155.94,155.96,155.65,155.8,75218.0,153.6105,153.6302,153.3248,153.4726,75218.0
2023-11-16 15:30:00,155.8,155.93,155.56,155.68,94254.0,153.4726,153.6006,153.2362,153.3544,94254.0
2023-11-16 15:35:00,155.69,155.83,155.58,155.81,68136.0,153.3642,153.5021,153.2559,153.4824,68136.0
2023-11-16 15:40:00,155.83,156.04,155.67,155.77,90475.0,153.5021,153.709,153.3445,153.443,90475.0
2023-11-16 15:45:00,155.78,155.96,155.52,155.52,107084.0,153.4529,153.6302,153.1968,153.1968,107084.0
2023-11-16 15:50:00,155.64,155.79,155.52,155.53,178219.0,153.315,153.4627,153.1968,153.2066,178219.0
2023-11-16 15:55:00,155.5,155.72,151.2,154.61,1387421.0,153.1771,153.3938,148.9413,152.3004,1387421.0
2023-11-17 09:30:00,142.17,146.9,141.94,146.41,1744944.0,140.0462,144.7055,139.8196,144.2228,1744944.0
2023-11-17 09:35:00,146.48,147.78,145.25,147.69,895064.0,144.2918,145.5724,143.0802,145.4837,895064.0
2023-11-17 09:40:00,147.78,148.55,146.11,147.41,577911.0,145.5724,146.3309,143.9273,145.2079,577911.0
2023-11-17 09:45:00,147.32,148.2,146.63,147.22,514534.0,145.1193,145.9861,144.4396,145.0207,514534.0
2023-11-17 09:50:00,147.27,148.08,146.67,147.3,250420.0,145.07,145.8679,144.479,145.0996,250420.0
2023-11-17 09:55:00,147.28,148.64,147.18,148.36,370448.0,145.0798,146.4195,144.9813,146.1437,370448.0
2023-11-17 10:00:00,148.4,148.6,147.5,148.03,202807.0,146.1831,146.3801,145.2966,145.8186,202807.0
2023-11-17 10:05:00,148.05,148.58,148.02,148.31,205519.0,145.8383,146.3604,145.8088,146.0945,205519.0
2023-11-17 10:10:00,148.3,148.3,147.43,147.71,237499.0,146.0846,146.0846,145.2276,145.5034,237499.0
2023-11-17 10:15:00,147.72,148.09,147.41,147.84,156659.0,145.5133,145.8777,145.2079,145.6315,156659.0
2023-11-17 10:20:00,147.86,148.59,147.77,148.33,200579.0,145.6512,146.3703,145.5625,146.1142,200579.0
2023-11-17 10:25:00,148.36,148.59,148.05,148.18,145593.0,146.1437,146.3703,145.8383,145.9664,145593.0
2023-11-17 10:30:00,148.14,148.54,147.4,147.47,275117.0,145.927,146.321,145.1981,145.267,275117.0
2023-11-17 10:35:00,147.44,147.51,146.81,147.34,372417.0,145.2375,145.3064,144.6169,145.139,372417.0
2023-11-17 10:40:00,147.34,147.45,146.82,146.92,160375.0,145.139,145.2473,144.6267,144.7252,160375.0
2023-11-17 10:45:00,146.9,147.11,146.62,146.78,128760.0,144.7055,144.9124,144.4297,144.5873,128760.0
2023-11-17 10:50:00,146.8,147.23,146.75,147.1,102617.0,144.607,145.0306,144.5578,144.9025,102617.0
2023-11-17 10:55:00,147.08,147.12,146.73,146.94,88929.0,144.8828,144.9222,144.5381,144.7449,88929.0
2023-11-17 11:00:00,146.91,147.2,146.01,146.27,220743.0,144.7154,145.001,143.8288,144.0849,220743.0
2023-11-17 11:05:00,146.26,146.32,145.86,146.21,149492.0,144.0751,144.1342,143.6811,144.0258,149492.0
2023-11-17 11:10:00,146.18,146.61,146.13,146.5,160591.0,143.9963,144.4199,143.947,144.3115,160591.0
2023-11-17 11:15:00,146.5,146.84,146.27,146.38,140929.0,144.3115,144.6464,144.0849,144.1933,140929.0
2023-11-17 11:20:00,146.39,146.97,146.23,146.76,120964.0,144.2031,144.7745,144.0455,144.5676,120964.0
2023-11-17 11:25:00,146.76,146.97,146.56,146.82,71904.0,144.5676,144.7745,144.3706,144.6267,71904.0
2023-11-17 11:30:00,146.83,147.15,146.8,146.86,131863.0,144.6366,144.9518,144.607,144.6661,131863.0
2023-11-17 11:35:00,146.85,147.07,146.48,146.52,82593.0,144.6563,144.873,144.2918,144.3312,82593.0
2023-11-17 11:40:00,146.53,146.72,146.46,146.63,65537.0,144.3411,144.5282,144.2721,144.4396,65537.0
2023-11-17 11:45:00,146.59,146.65,146.11,146.3,113366.0,144.4002,144.4593,143.9273,144.1145,113366.0
2023-11-17 11:50:00,146.34,146.34,145.86,145.97,87217.0,144.1539,144.1539,143.6811,143.7894,87217.0
2023-11-17 11:55:00,145.97,146.27,145.81,146.25,60688.0,143.7894,144.0849,143.6318,144.0652,60688.0
2023-11-17 12:00:00,146.25,146.37,146.03,146.31,55679.0,144.0652,144.1834,143.8485,144.1243,55679.0
2023-11-17 12:05:00,146.22,146.72,146.21,146.53,76694.0,144.0357,144.5282,144.0258,144.3411,76694.0
2023-11-17 12:10:00,146.57,146.74,146.05,146.05,75869.0,144.3805,144.5479,143.8682,143.8682,75869.0
2023-11-17 12:15:00,146.07,146.66,146.05,146.64,82332.0,143.8879,144.4691,143.8682,144.4494,82332.0
2023-11-17 12:20:00,146.62,146.71,146.46,146.52,64041.0,144.4297,144.5184,144.2721,144.3312,64041.0
2023-11-17 12:25:00,146.52,146.62,146.47,146.62,61860.0,144.3312,144.4297,144.282,144.4297,61860.0
2023-11-17 12:30:00,146.55,146.74,146.43,146.7,66405.0,144.3608,144.5479,144.2425,144.5085,66405.0
2023-11-17 12:35:00,146.71,146.71,146.47,146.49,57987.0,144.5184,144.5184,144.282,144.3017,57987.0
2023-11-17 12:40:00,146.48,146.7,146.46,146.64,44425.0,144.2918,144.5085,144.2721,144.4494,44425.0
2023-11-17 12:45:00,146.64,146.93,146.48,146.75,68900.0,144.4494,144.7351,144.2918,144.5578,68900.0
2023-11-17 12:50:00,146.78,146.94,146.73,146.76,39065.0,144.5873,144.7449,144.5381,144.5676,39065.0
2023-11-17 12:55:00,146.75,146.87,146.73,146.83,28230.0,144.5578,144.676,144.5381,144.6366,28230.0
2023-11-17 13:00:00,146.83,147.33,146.8,147.12,72801.0,144.6366,145.1291,144.607,144.9222,72801.0
2023-11-17 13:05:00,147.14,147.37,146.96,147.05,67778.0,144.9419,145.1685,144.7646,144.8533,67778.0
2023-11-17 13:10:00,147.05,147.39,147.04,147.11,90846.0,144.8533,145.1882,144.8434,144.9124,90846.0
2023-11-17 13:15:00,147.11,147.35,147.03,147.18,73052.0,144.9124,145.1488,144.8336,144.9813,73052.0
2023-11-17 13:20:00,147.22,147.38,147.09,147.12,52025.0,145.0207,145.1784,144.8927,144.9222,52025.0
2023-11-17 13:25:00,147.1,147.24,147.05,147.14,40998.0,144.9025,145.0404,144.8533,144.9419,40998.0
2023-11-17 13:30:00,147.13,147.19,147.05,147.12,48092.0,144.9321,144.9912,144.8533,144.9222,48092.0
2023-11-17 13:35:00,147.14,147.36,146.95,147.33,59536.0,144.9419,145.1587,144.7548,145.1291,59536.0
2023-11-17 13:40:00,147.3,147.49,147.27,147.38,40689.0,145.0996,145.2867,145.07,145.1784,40689.0
2023-11-17 13:45:00,147.35,147.74,147.25,147.58,82695.0,145.1488,145.533,145.0503,145.3754,82695.0
2023-11-17 13:50:00,147.5,147.51,147.05,147.19,57734.0,145.2966,145.3064,144.8533,144.9912,57734.0
2023-11-17 13:55:00,147.19,147.58,147.16,147.43,49363.0,144.9912,145.3754,144.9616,145.2276,49363.0
2023-11-17 14:00:00,147.44,148.15,147.43,148.11,84210.0,145.2375,145.9369,145.2276,145.8975,84210.0
2023-11-17 14:05:00,148.14,148.45,148.06,148.37,84798.0,145.927,146.2324,145.8482,146.1536,84798.0
2023-11-17 14:10:00,148.36,148.44,147.97,148.03,106749.0,146.1437,146.2225,145.7595,145.8186,106749.0
2023-11-17 14:15:00,148.0,148.26,147.96,148.07,46102.0,145.7891,146.0452,145.7497,145.858,46102.0
2023-11-17 14:20:00,148.07,148.12,147.89,147.97,46138.0,145.858,145.9073,145.6807,145.7595,46138.0
2023-11-17 14:25:00,147.98,148.01,147.87,147.99,32700.0,145.7694,145.7989,145.661,145.7792,32700.0
2023-11-17 14:30:00,147.99,148.09,147.83,147.92,42898.0,145.7792,145.8777,145.6216,145.7103,42898.0
2023-11-17 14:35:00,147.91,148.09,147.89,148.01,55187.0,145.7004,145.8777,145.6807,145.7989,55187.0
2023-11-17 14:40:00,148.0,148.39,147.99,148.3,76381.0,145.7891,146.1733,145.7792,146.0846,76381.0
2023-11-17 14:45:00,148.25,148.36,148.08,148.11,44509.0,146.0354,146.1437,145.8679,145.8975,44509.0
2023-11-17 14:50:00,148.1,148.3,147.93,148.25,68804.0,145.8876,146.0846,145.7201,146.0354,68804.0
2023-11-17 14:55:00,148.29,148.47,148.22,148.46,111639.0,146.0748,146.2521,146.0058,146.2422,111639.0
2023-11-17 15:00:00,148.45,148.45,148.11,148.27,79435.0,146.2324,146.2324,145.8975,146.0551,79435.0
2023-11-17 15:05:00,148.26,148.39,148.02,148.37,105874.0,146.0452,146.1733,145.8088,146.1536,105874.0
2023-11-17 15:10:00,148.35,148.6,148.31,148.59,87531.0,146.1339,146.3801,146.0945,146.3703,87531.0
2023-11-17 15:15:00,148.59,148.8,148.32,148.37,113031.0,146.3703,146.5771,146.1043,146.1536,113031.0
2023-11-17 15:20:00,148.36,148.65,148.29,148.57,104440.0,146.1437,146.4294,146.0748,146.3506,104440.0
2023-11-17 15:25:00,148.55,148.75,148.5,148.63,104190.0,146.3309,146.5279,146.2816,146.4097,104190.0
2023-11-17 15:30:00,148.63,148.69,148.43,148.55,134077.0,146.4097,146.4688,146.2127,146.3309,134077.0
2023-11-17 15:35:00,148.56,148.96,148.55,148.96,184831.0,146.3407,146.7348,146.3309,146.7348,184831.0
2023-11-17 15:40:00,148.96,149.05,148.68,148.77,344927.0,146.7348,146.8234,146.4589,146.5476,344927.0
2023-11-17 15:45:00,148.77,148.77,148.39,148.5,144819.0,146.5476,146.5476,146.1733,146.2816,144819.0
2023-11-17 15:50:00,148.48,148.92,148.4,148.61,250985.0,146.2619,146.6954,146.1831,146.39,250985.0
2023-11-17 15:55:00,148.61,148.8,148.41,148.59,560793.0,146.39,146.5771,146.193,146.3703,560793.0
2023-11-20 09:30:00,149.01,150.08,148.81,149.6,179309.0,146.784,147.838,146.587,147.3652,179309.0
2023-11-20 09:35:00,149.62,149.69,148.89,149.06,47403.0,147.3849,147.4538,146.6658,146.8333,47403.0
2023-11-20 09:40:00,148.96,149.4,148.93,149.09,42456.0,146.7348,147.1682,146.7052,146.8628,42456.0
2023-11-20 09:45:00,149.04,149.6,149.0,149.51,53076.0,146.8136,147.3652,146.7742,147.2765,53076.0
2023-11-20 09:50:00,149.53,149.91,149.43,149.77,44184.0,147.2962,147.6706,147.1977,147.5327,44184.0
2023-11-20 09:55:00,149.73,149.95,149.24,149.52,71329.0,147.4933,147.71,147.0106,147.2864,71329.0
2023-11-20 10:00:00,149.53,149.7,149.37,149.65,57219.0,147.2962,147.4637,147.1386,147.4144,57219.0
2023-11-20 10:05:00,149.67,149.75,149.39,149.66,48938.0,147.4341,147.513,147.1583,147.4243,48938.0
2023-11-20 10:10:00,149.68,149.99,149.51,149.54,32296.0,147.444,147.7494,147.2765,147.3061,32296.0
2023-11-20 10:15:00,149.56,149.68,149.37,149.63,27406.0,147.3258,147.444,147.1386,147.3947,27406.0
2023-11-20 10:20:00,149.62,149.62,149.22,149.27,31635.0,147.3849,147.3849,146.9909,147.0401,31635.0
2023-11-20 10:25:00,149.26,149.58,149.19,149.58,75390.0,147.0303,147.3455,146.9613,147.3455,75390.0
2023-11-20 10:30:00,149.58,149.73,149.4,149.44,43355.0,147.3455,147.4933,147.1682,147.2076,43355.0
2023-11-20 10:35:00,149.45,149.57,149.26,149.41,46632.0,147.2174,147.3356,147.0303,147.178,46632.0
2023-11-20 10:40:00,149.37,149.52,149.1,149.21,44587.0,147.1386,147.2864,146.8727,146.981,44587.0
2023-11-20 10:45:00,149.22,149.48,149.09,149.44,55195.0,146.9909,147.247,146.8628,147.2076,55195.0
2023-11-20 10:50:00,149.44,149.54,149.34,149.38,33767.0,147.2076,147.3061,147.1091,147.1485,33767.0
2023-11-20 10:55:00,149.35,149.55,149.27,149.5,48154.0,147.1189,147.3159,147.0401,147.2667,48154.0
2023-11-20 11:00:00,149.49,149.83,149.39,149.77,59802.0,147.2568,147.5918,147.1583,147.5327,59802.0
2023-11-20 11:05:00,149.73,149.9,149.61,149.87,36510.0,147.4933,147.6607,147.375,147.6312,36510.0
2023-11-20 11:10:00,149.85,149.95,149.68,149.9,36073.0,147.6115,147.71,147.444,147.6607,36073.0
2023-11-20 11:15:00,149.92,150.02,149.86,149.9,47083.0,147.6804,147.7789,147.6213,147.6607,47083.0
2023-11-20 11:20:00,149.89,150.0,149.7,149.91,43857.0,147.6509,147.7592,147.4637,147.6706,43857.0
2023-11-20 11:25:00,149.89,149.9,149.74,149.84,12346.0,147.6509,147.6607,147.5031,147.6016,12346.0
2023-11-20 11:30:00,149.85,149.86,149.71,149.76,18033.0,147.6115,147.6213,147.4735,147.5228,18033.0
2023-11-20 11:35:00,149.77,149.86,149.72,149.83,31892.0,147.5327,147.6213,147.4834,147.5918,31892.0
2023-11-20 11:40:00,149.84,149.84,149.52,149.53,23728.0,147.6016,147.6016,147.2864,147.2962,23728.0
2023-11-20 11:45:00,149.52,149.68,149.45,149.63,16439.0,147.2864,147.444,147.2174,147.3947,16439.0
2023-11-20 11:50:00,149.64,149.75,149.45,149.63,73537.0,147.4046,147.513,147.2174,147.3947,73537.0
2023-11-20 11:55:00,149.64,149.71,149.58,149.65,12606.0,147.4046,147.4735,147.3455,147.4144,12606.0
2023-11-20 12:00:00,149.65,149.71,149.54,149.66,10466.0,147.4144,147.4735,147.3061,147.4243,10466.0
2023-11-20 12:05:00,149.65,149.89,149.57,149.84,17725.0,147.4144,147.6509,147.3356,147.6016,17725.0
2023-11-20 12:10:00,149.87,150.07,149.84,149.99,18689.0,147.6312,147.8282,147.6016,147.7494,18689.0
2023-11-20 12:15:00,150.0,150.02,149.84,149.88,16709.0,147.7592,147.7789,147.6016,147.641,16709.0
2023-11-20 12:20:00,149.9,149.97,149.87,149.91,26153.0,147.6607,147.7297,147.6312,147.6706,26153.0
2023-11-20 12:25:00,149.89,149.9,149.75,149.78,12202.0,147.6509,147.6607,147.513,147.5425,12202.0
2023-11-20 12:30:00,149.79,149.79,149.59,149.64,16892.0,147.5524,147.5524,147.3553,147.4046,16892.0
2023-11-20 12:35:00,149.62,149.74,149.59,149.59,24254.0,147.3849,147.5031,147.3553,147.3553,24254.0
2023-11-20 12:40:00,149.58,149.87,149.57,149.75,24775.0,147.3455,147.6312,147.3356,147.513,24775.0
2023-11-20 12:45:00,149.72,149.89,149.7,149.84,10158.0,147.4834,147.6509,147.4637,147.6016,10158.0
2023-11-20 12:50:00,149.85,150.07,149.79,149.95,46019.0,147.6115,147.8282,147.5524,147.71,46019.0
2023-11-20 12:55:00,149.94,150.05,149.85,149.86,25010.0,147.7001,147.8085,147.6115,147.6213,25010.0
2023-11-20 13:00:00,149.88,150.43,149.77,150.38,41734.0,147.641,148.1828,147.5327,148.1335,41734.0
2023-11-20 13:05:00,150.37,150.86,150.31,150.65,41353.0,148.1237,148.6064,148.0646,148.3995,41353.0
2023-11-20 13:10:00,150.66,150.7,150.51,150.56,37967.0,148.4094,148.4488,148.2616,148.3109,37967.0
2023-11-20 13:15:00,150.52,150.67,150.44,150.66,23094.0,148.2714,148.4192,148.1926,148.4094,23094.0
2023-11-20 13:20:00,150.67,150.91,150.65,150.9,31616.0,148.4192,148.6556,148.3995,148.6458,31616.0
2023-11-20 13:25:00,150.91,151.14,150.9,150.96,39377.0,148.6556,148.8822,148.6458,148.7049,39377.0
2023-11-20 13:30:00,150.97,150.98,150.73,150.85,29257.0,148.7147,148.7246,148.4783,148.5965,29257.0
2023-11-20 13:35:00,150.87,151.12,150.86,151.12,70791.0,148.6162,148.8625,148.6064,148.8625,70791.0
2023-11-20 13:40:00,151.1,151.18,150.99,151.11,18814.0,148.8428,148.9216,148.7344,148.8526,18814.0
2023-11-20 13:45:00,151.08,151.29,151.0,151.12,25551.0,148.8231,149.0299,148.7443,148.8625,25551.0
2023-11-20 13:50:00,151.14,151.24,150.99,151.01,22430.0,148.8822,148.9807,148.7344,148.7541,22430.0
2023-11-20 13:55:00,151.05,151.22,151.02,151.05,37233.0,148.7935,148.961,148.764,148.7935,37233.0
2023-11-20 14:00:00,151.04,151.14,150.98,151.04,19384.0,148.7837,148.8822,148.7246,148.7837,19384.0
2023-11-20 14:05:00,151.06,151.1,150.92,150.93,28971.0,148.8034,148.8428,148.6655,148.6753,28971.0
2023-11-20 14:10:00,150.95,151.09,150.91,151.01,22755.0,148.695,148.8329,148.6556,148.7541,22755.0
2023-11-20 14:15:00,151.01,151.17,151.0,151.09,18728.0,148.7541,148.9117,148.7443,148.8329,18728.0
2023-11-20 14:20:00,151.1,151.19,151.02,151.19,14961.0,148.8428,148.9314,148.764,148.9314,14961.0
2023-11-20 14:25:00,151.2,151.28,151.14,151.18,18044.0,148.9413,149.0201,148.8822,148.9216,18044.0
2023-11-20 14:30:00,151.17,151.44,151.15,151.41,31947.0,148.9117,149.1777,148.892,149.1482,31947.0
2023-11-20 14:35:00,151.43,151.65,151.42,151.65,32510.0,149.1679,149.3846,149.158,149.3846,32510.0
2023-11-20 14:40:00,151.64,151.69,151.38,151.38,79108.0,149.3747,149.424,149.1186,149.1186,79108.0
2023-11-20 14:45:00,151.38,151.75,151.37,151.64,59878.0,149.1186,149.4831,149.1088,149.3747,59878.0
2023-11-20 14:50:00,151.65,151.77,151.64,151.7,40933.0,149.3846,149.5028,149.3747,149.4338,40933.0
2023-11-20 14:55:00,151.72,151.93,151.68,151.83,41502.0,149.4535,149.6604,149.4141,149.5619,41502.0
2023-11-20 15:00:00,151.83,151.89,151.69,151.87,37143.0,149.5619,149.621,149.424,149.6013,37143.0
2023-11-20 15:05:00,151.88,152.18,151.88,152.16,48723.0,149.6111,149.9067,149.6111,149.8869,48723.0
2023-11-20 15:10:00,152.17,152.46,152.12,152.4,44246.0,149.8968,150.1825,149.8475,150.1234,44246.0
2023-11-20 15:15:00,152.43,152.44,152.32,152.42,53987.0,150.1529,150.1628,150.0446,150.1431,53987.0
2023-11-20 15:20:00,152.42,152.43,152.27,152.29,62317.0,150.1431,150.1529,149.9953,150.015,62317.0
2023-11-20 15:25:00,152.28,152.56,152.21,152.5,72581.0,150.0052,150.281,149.9362,150.2219,72581.0
2023-11-20 15:30:00,152.49,152.53,152.32,152.41,84899.0,150.212,150.2514,150.0446,150.1332,84899.0
2023-11-20 15:35:00,152.41,152.67,152.35,152.65,94763.0,150.1332,150.3893,150.0741,150.3696,94763.0
2023-11-20 15:40:00,152.65,152.73,152.47,152.58,107071.0,150.3696,150.4484,150.1923,150.3007,107071.0
2023-11-20 15:45:00,152.58,152.6,152.24,152.28,95039.0,150.3007,150.3204,149.9658,150.0052,95039.0
2023-11-20 15:50:00,152.27,153.0,152.12,152.81,283941.0,149.9953,150.7144,149.8475,150.5272,283941.0
2023-11-20 15:55:00,152.81,152.81,152.51,152.62,364325.0,150.5272,150.5272,150.2317,150.3401,364325.0
2023-11-21 09:30:00,151.57,151.81,151.01,151.21,94967.0,149.3058,149.5422,148.7541,148.9511,94967.0
2023-11-21 09:35:00,151.27,151.52,150.45,151.4,66149.0,149.0102,149.2565,148.2025,149.1383,66149.0
2023-11-21 09:40:00,151.4,151.72,151.13,151.35,41710.0,149.1383,149.4535,148.8723,149.089,41710.0
2023-11-21 09:45:00,151.35,151.35,150.65,150.78,68612.0,149.089,149.089,148.3995,148.5276,68612.0
2023-11-21 09:50:00,150.74,150.88,150.34,150.87,74791.0,148.4882,148.6261,148.0941,148.6162,74791.0
2023-11-21 09:55:00,150.8,150.81,150.02,150.06,48602.0,148.5473,148.5571,147.7789,147.8183,48602.0
2023-11-21 10:00:00,150.05,150.52,150.04,150.36,38252.0,147.8085,148.2714,147.7986,148.1138,38252.0
2023-11-21 10:05:00,150.34,150.87,150.09,150.8,38254.0,148.0941,148.6162,147.8479,148.5473,38254.0
2023-11-21 10:10:00,150.82,150.92,150.58,150.58,34914.0,148.567,148.6655,148.3306,148.3306,34914.0
2023-11-21 10:15:00,150.63,151.05,150.61,150.98,22435.0,148.3798,148.7935,148.3601,148.7246,22435.0
2023-11-21 10:20:00,151.05,151.19,150.33,150.33,26919.0,148.7935,148.9314,148.0843,148.0843,26919.0
2023-11-21 10:25:00,150.35,150.44,149.52,149.53,55865.0,148.104,148.1926,147.2864,147.2962,55865.0
2023-11-21 10:30:00,149.53,149.6,148.65,148.73,117359.0,147.2962,147.3652,146.4294,146.5082,117359.0
2023-11-21 10:35:00,148.78,149.07,148.67,148.72,61617.0,146.5574,146.8431,146.4491,146.4983,61617.0
2023-11-21 10:40:00,148.78,149.03,148.58,148.86,64684.0,146.5574,146.8037,146.3604,146.6362,64684.0
2023-11-21 10:45:00,148.87,149.13,148.84,148.97,32668.0,146.6461,146.9022,146.6165,146.7446,32668.0
2023-11-21 10:50:00,148.97,149.07,148.77,148.87,26334.0,146.7446,146.8431,146.5476,146.6461,26334.0
2023-11-21 10:55:00,148.84,149.0,148.75,148.86,37654.0,146.6165,146.7742,146.5279,146.6362,37654.0
2023-11-21 11:00:00,148.86,149.08,148.82,148.86,39730.0,146.6362,146.853,146.5968,146.6362,39730.0
2023-11-21 11:05:00,148.84,148.92,148.75,148.87,37332.0,146.6165,146.6954,146.5279,146.6461,37332.0
2023-11-21 11:10:00,148.88,148.94,148.67,148.85,33585.0,146.6559,146.7151,146.4491,146.6264,33585.0
2023-11-21 11:15:00,148.85,148.93,148.72,148.74,27964.0,146.6264,146.7052,146.4983,146.518,27964.0
2023-11-21 11:20:00,148.75,148.8,148.5,148.72,39880.0,146.5279,146.5771,146.2816,146.4983,39880.0
2023-11-21 11:25:00,148.72,148.75,148.59,148.65,46295.0,146.4983,146.5279,146.3703,146.4294,46295.0
2023-11-21 11:30:00,148.66,148.88,148.65,148.84,30717.0,146.4392,146.6559,146.4294,146.6165,30717.0
2023-11-21 11:35:00,148.83,149.06,148.74,148.89,22021.0,146.6067,146.8333,146.518,146.6658,22021.0
2023-11-21 11:40:00,148.86,148.96,148.64,148.65,20049.0,146.6362,146.7348,146.4195,146.4294,20049.0
2023-11-21 11:45:00,148.66,148.85,148.62,148.84,19769.0,146.4392,146.6264,146.3998,146.6165,19769.0
2023-11-21 11:50:00,148.83,149.04,148.81,148.87,21212.0,146.6067,146.8136,146.587,146.6461,21212.0
2023-11-21 11:55:00,148.88,148.97,148.77,148.79,19197.0,146.6559,146.7446,146.5476,146.5673,19197.0
2023-11-21 12:00:00,148.79,148.98,148.74,148.91,24608.0,146.5673,146.7545,146.518,146.6855,24608.0
2023-11-21 12:05:00,148.93,149.12,148.84,148.96,24300.0,146.7052,146.8924,146.6165,146.7348,24300.0
2023-11-21 12:10:00,148.95,149.09,148.89,149.01,18931.0,146.7249,146.8628,146.6658,146.784,18931.0
2023-11-21 12:15:00,149.01,149.04,148.86,148.96,18918.0,146.784,146.8136,146.6362,146.7348,18918.0
2023-11-21 12:20:00,148.96,149.21,148.93,149.08,20617.0,146.7348,146.981,146.7052,146.853,20617.0
2023-11-21 12:25:00,149.1,149.16,148.95,148.98,24596.0,146.8727,146.9318,146.7249,146.7545,24596.0
2023-11-21 12:30:00,148.96,149.03,148.75,148.79,16188.0,146.7348,146.8037,146.5279,146.5673,16188.0
2023-11-21 12:35:00,148.77,148.79,148.62,148.75,16918.0,146.5476,146.5673,146.3998,146.5279,16918.0
2023-11-21 12:40:00,148.73,148.85,148.68,148.71,15977.0,146.5082,146.6264,146.4589,146.4885,15977.0
2023-11-21 12:45:00,148.7,148.97,148.69,148.94,13591.0,146.4786,146.7446,146.4688,146.7151,13591.0
2023-11-21 12:50:00,148.96,149.06,148.93,149.01,16546.0,146.7348,146.8333,146.7052,146.784,16546.0
2023-11-21 12:55:00,149.01,149.04,148.92,148.99,17646.0,146.784,146.8136,146.6954,146.7643,17646.0
2023-11-21 13:00:00,149.01,149.02,148.53,148.6,25369.0,146.784,146.7939,146.3112,146.3801,25369.0
2023-11-21 13:05:00,148.53,148.72,148.48,148.71,20784.0,146.3112,146.4983,146.2619,146.4885,20784.0
2023-11-21 13:10:00,148.73,148.77,148.46,148.53,18630.0,146.5082,146.5476,146.2422,146.3112,18630.0
2023-11-21 13:15:00,148.51,148.63,148.44,148.5,20017.0,146.2915,146.4097,146.2225,146.2816,20017.0
2023-11-21 13:20:00,148.49,148.53,148.38,148.44,21757.0,146.2718,146.3112,146.1634,146.2225,21757.0
2023-11-21 13:25:00,148.45,148.59,148.41,148.56,45104.0,146.2324,146.3703,146.193,146.3407,45104.0
2023-11-21 13:30:00,148.57,148.61,148.39,148.56,23173.0,146.3506,146.39,146.1733,146.3407,23173.0
2023-11-21 13:35:00,148.5,148.51,148.23,148.28,35246.0,146.2816,146.2915,146.0157,146.0649,35246.0
2023-11-21 13:40:00,148.27,148.39,148.22,148.28,33072.0,146.0551,146.1733,146.0058,146.0649,33072.0
2023-11-21 13:45:00,148.3,148.43,148.21,148.4,25064.0,146.0846,146.2127,145.996,146.1831,25064.0
2023-11-21 13:50:00,148.38,148.5,148.31,148.4,22981.0,146.1634,146.2816,146.0945,146.1831,22981.0
2023-11-21 13:55:00,148.41,148.48,148.36,148.39,27553.0,146.193,146.2619,146.1437,146.1733,27553.0
2023-11-21 14:00:00,148.4,148.52,148.3,148.4,36266.0,146.1831,146.3013,146.0846,146.1831,36266.0
2023-11-21 14:05:00,148.4,148.41,148.16,148.26,20915.0,146.1831,146.193,145.9467,146.0452,20915.0
2023-11-21 14:10:00,148.26,148.54,148.25,148.54,21534.0,146.0452,146.321,146.0354,146.321,21534.0
2023-11-21 14:15:00,148.53,148.62,148.29,148.36,36799.0,146.3112,146.3998,146.0748,146.1437,36799.0
2023-11-21 14:20:00,148.35,148.41,148.28,148.36,39528.0,146.1339,146.193,146.0649,146.1437,39528.0
2023-11-21 14:25:00,148.32,148.56,148.32,148.5,45154.0,146.1043,146.3407,146.1043,146.2816,45154.0
2023-11-21 14:30:00,148.53,148.72,148.49,148.72,34120.0,146.3112,146.4983,146.2718,146.4983,34120.0
2023-11-21 14:35:00,148.7,148.79,148.68,148.75,40059.0,146.4786,146.5673,146.4589,146.5279,40059.0
2023-11-21 14:40:00,148.77,148.82,148.7,148.78,42681.0,146.5476,146.5968,146.4786,146.5574,42681.0
2023-11-21 14:45:00,148.78,148.85,148.7,148.73,37181.0,146.5574,146.6264,146.4786,146.5082,37181.0
2023-11-21 14:50:00,148.74,148.77,148.62,148.77,38665.0,146.518,146.5476,146.3998,146.5476,38665.0
2023-11-21 14:55:00,148.76,148.96,148.72,148.96,48546.0,146.5377,146.7348,146.4983,146.7348,48546.0
2023-11-21 15:00:00,148.96,149.23,148.9,148.93,50643.0,146.7348,147.0007,146.6756,146.7052,50643.0
2023-11-21 15:05:00,148.94,149.0,148.76,148.86,125884.0,146.7151,146.7742,146.5377,146.6362,125884.0
2023-11-21 15:10:00,148.87,148.95,148.79,148.92,124625.0,146.6461,146.7249,146.5673,146.6954,124625.0
2023-11-21 15:15:00,148.9,149.0,148.88,148.96,44980.0,146.6756,146.7742,146.6559,146.7348,44980.0
2023-11-21 15:20:00,148.98,149.25,148.98,149.22,46290.0,146.7545,147.0204,146.7545,146.9909,46290.0
2023-11-21 15:25:00,149.21,149.55,149.2,149.5,57577.0,146.981,147.3159,146.9712,147.2667,57577.0
2023-11-21 15:30:00,149.51,149.52,149.26,149.27,80476.0,147.2765,147.2864,147.0303,147.0401,80476.0
2023-11-21 15:35:00,149.26,149.26,149.04,149.23,74835.0,147.0303,147.0303,146.8136,147.0007,74835.0
2023-11-21 15:40:00,149.23,149.24,148.96,149.0,147536.0,147.0007,147.0106,146.7348,146.7742,147536.0
2023-11-21 15:45:00,148.99,149.11,148.82,149.11,114670.0,146.7643,146.8825,146.5968,146.8825,114670.0
2023-11-21 15:50:00,149.12,149.18,148.98,149.02,144121.0,146.8924,146.9515,146.7545,146.7939,144121.0
2023-11-21 15:55:00,149.02,149.3,148.99,149.26,366906.0,146.7939,147.0697,146.7643,147.0303,366906.0
2023-11-22 09:30:00,151.04,152.49,151.01,152.08,197464.0,149.1022,150.5336,149.0726,150.1288,197464.0
2023-11-22 09:35:00,152.21,153.79,152.19,152.99,128854.0,150.2572,151.8169,150.2374,151.0272,128854.0
2023-11-22 09:40:00,153.07,153.15,152.46,152.49,79359.0,151.1061,151.1851,150.504,150.5336,79359.0
2023-11-22 09:45:00,152.41,152.6,151.71,152.03,62470.0,150.4546,150.6422,149.7636,150.0795,62470.0
2023-11-22 09:50:00,152.02,152.08,151.01,151.09,62661.0,150.0696,150.1288,149.0726,149.1515,62661.0
2023-11-22 09:55:00,151.08,151.17,150.42,150.9,137620.0,149.1417,149.2305,148.4901,148.964,137620.0
2023-11-22 10:00:00,150.93,151.0,150.21,150.24,51982.0,148.9936,149.0627,148.2828,148.3125,51982.0
2023-11-22 10:05:00,150.23,150.48,149.78,149.87,69607.0,148.3026,148.5494,147.8584,147.9472,69607.0
2023-11-22 10:10:00,149.92,150.1,149.65,149.83,105734.0,147.9966,148.1743,147.73,147.9077,105734.0
2023-11-22 10:15:00,149.8,150.24,149.58,149.65,31337.0,147.8781,148.3125,147.6609,147.73,31337.0
2023-11-22 10:20:00,149.71,150.51,149.61,150.44,46807.0,147.7893,148.579,147.6905,148.5099,46807.0
2023-11-22 10:25:00,150.39,150.43,149.88,150.1,44234.0,148.4605,148.5,147.9571,148.1743,44234.0
2023-11-22 10:30:00,150.12,150.4,150.11,150.31,39706.0,148.194,148.4704,148.1841,148.3816,39706.0
2023-11-22 10:35:00,150.34,150.48,150.0,150.17,60476.0,148.4112,148.5494,148.0755,148.2434,60476.0
2023-11-22 10:40:00,150.15,150.39,149.96,150.12,39339.0,148.2236,148.4605,148.036,148.194,39339.0
2023-11-22 10:45:00,150.12,150.12,149.65,149.65,54369.0,148.194,148.194,147.73,147.73,54369.0
2023-11-22 10:50:00,149.67,149.76,149.02,149.13,64195.0,147.7498,147.8386,147.1081,147.2167,64195.0
2023-11-22 10:55:00,149.14,149.62,149.05,149.56,73564.0,147.2266,147.7004,147.1377,147.6412,73564.0
2023-11-22 11:00:00,149.54,149.83,149.48,149.69,57336.0,147.6214,147.9077,147.5622,147.7695,57336.0
2023-11-22 11:05:00,149.71,149.75,149.57,149.57,22250.0,147.7893,147.8287,147.6511,147.6511,22250.0
2023-11-22 11:10:00,149.59,150.27,149.56,150.21,40207.0,147.6708,148.3421,147.6412,148.2828,40207.0
2023-11-22 11:15:00,150.23,150.36,149.96,149.98,28772.0,148.3026,148.4309,148.036,148.0558,28772.0
2023-11-22 11:20:00,150.01,150.11,149.86,149.94,28521.0,148.0854,148.1841,147.9373,148.0163,28521.0
2023-11-22 11:25:00,149.93,149.98,149.78,149.96,15470.0,148.0064,148.0558,147.8584,148.036,15470.0
2023-11-22 11:30:00,149.97,150.03,149.9,149.94,21814.0,148.0459,148.1051,147.9768,148.0163,21814.0
2023-11-22 11:35:00,149.93,149.96,149.78,149.83,13571.0,148.0064,148.036,147.8584,147.9077,13571.0
2023-11-22 11:40:00,149.8,149.93,149.8,149.9,19767.0,147.8781,148.0064,147.8781,147.9768,19767.0
2023-11-22 11:45:00,149.91,150.06,149.79,149.79,23401.0,147.9867,148.1348,147.8682,147.8682,23401.0
2023-11-22 11:50:00,149.81,150.01,149.71,149.86,27323.0,147.888,148.0854,147.7893,147.9373,27323.0
2023-11-22 11:55:00,149.87,150.19,149.86,150.19,13005.0,147.9472,148.2631,147.9373,148.2631,13005.0
2023-11-22 12:00:00,150.17,150.21,150.03,150.14,11435.0,148.2434,148.2828,148.1051,148.2137,11435.0
2023-11-22 12:05:00,150.11,150.35,150.11,150.33,10179.0,148.1841,148.421,148.1841,148.4013,10179.0
2023-11-22 12:10:00,150.32,150.42,150.1,150.1,21981.0,148.3914,148.4901,148.1743,148.1743,21981.0
2023-11-22 12:15:00,150.08,150.56,150.08,150.53,21931.0,148.1545,148.6283,148.1545,148.5987,21931.0
2023-11-22 12:20:00,150.58,150.62,150.39,150.4,17638.0,148.6481,148.6876,148.4605,148.4704,17638.0
2023-11-22 12:25:00,150.4,150.46,150.33,150.37,8509.0,148.4704,148.5296,148.4013,148.4408,8509.0
2023-11-22 12:30:00,150.34,150.58,150.31,150.45,16545.0,148.4112,148.6481,148.3816,148.5198,16545.0
2023-11-22 12:35:00,150.49,150.54,150.38,150.49,8739.0,148.5592,148.6086,148.4507,148.5592,8739.0
2023-11-22 12:40:00,150.49,150.49,150.06,150.1,13107.0,148.5592,148.5592,148.1348,148.1743,13107.0
2023-11-22 12:45:00,150.09,150.09,149.94,149.94,10649.0,148.1644,148.1644,148.0163,148.0163,10649.0
2023-11-22 12:50:00,149.94,150.0,149.87,149.97,11865.0,148.0163,148.0755,147.9472,148.0459,11865.0
2023-11-22 12:55:00,149.95,150.2,149.86,150.17,7069.0,148.0262,148.273,147.9373,148.2434,7069.0
2023-11-22 13:00:00,150.17,150.37,150.12,150.3,9954.0,148.2434,148.4408,148.194,148.3717,9954.0
2023-11-22 13:05:00,150.31,150.32,150.19,150.27,6313.0,148.3816,148.3914,148.2631,148.3421,6313.0
2023-11-22 13:10:00,150.29,150.5,150.25,150.48,14226.0,148.3618,148.5691,148.3223,148.5494,14226.0
2023-11-22 13:15:00,150.48,150.48,150.22,150.29,10486.0,148.5494,148.5494,148.2927,148.3618,10486.0
2023-11-22 13:20:00,150.29,150.47,150.29,150.43,8359.0,148.3618,148.5395,148.3618,148.5,8359.0
2023-11-22 13:25:00,150.41,150.56,150.4,150.53,13183.0,148.4803,148.6283,148.4704,148.5987,13183.0
2023-11-22 13:30:00,150.51,150.58,150.46,150.5,9907.0,148.579,148.6481,148.5296,148.5691,9907.0
2023-11-22 13:35:00,150.5,150.66,150.5,150.61,10365.0,148.5691,148.7271,148.5691,148.6777,10365.0
2023-11-22 13:40:00,150.6,150.68,150.47,150.48,13806.0,148.6678,148.7468,148.5395,148.5494,13806.0
2023-11-22 13:45:00,150.51,150.59,150.4,150.45,14899.0,148.579,148.658,148.4704,148.5198,14899.0
2023-11-22 13:50:00,150.48,150.57,150.46,150.48,17990.0,148.5494,148.6382,148.5296,148.5494,17990.0
2023-11-22 13:55:00,150.46,150.5,150.28,150.32,26014.0,148.5296,148.5691,148.3519,148.3914,26014.0
2023-11-22 14:00:00,150.32,150.51,150.32,150.41,24360.0,148.3914,148.579,148.3914,148.4803,24360.0
2023-11-22 14:05:00,150.46,150.62,150.46,150.51,10546.0,148.5296,148.6876,148.5296,148.579,10546.0
2023-11-22 14:10:00,150.55,150.56,150.43,150.49,6841.0,148.6185,148.6283,148.5,148.5592,6841.0
2023-11-22 14:15:00,150.49,150.52,150.35,150.36,12202.0,148.5592,148.5889,148.421,148.4309,12202.0
2023-11-22 14:20:00,150.33,150.38,150.21,150.22,15473.0,148.4013,148.4507,148.2828,148.2927,15473.0
2023-11-22 14:25:00,150.26,150.41,150.23,150.26,11328.0,148.3322,148.4803,148.3026,148.3322,11328.0
2023-11-22 14:30:00,150.24,150.24,149.77,149.82,18126.0,148.3125,148.3125,147.8485,147.8978,18126.0
2023-11-22 14:35:00,149.83,149.89,149.32,149.34,25550.0,147.9077,147.9669,147.4043,147.424,25550.0
2023-11-22 14:40:00,149.33,149.6,149.21,149.57,22018.0,147.4141,147.6807,147.2957,147.6511,22018.0
2023-11-22 14:45:00,149.61,149.64,149.44,149.57,16076.0,147.6905,147.7202,147.5227,147.6511,16076.0
2023-11-22 14:50:00,149.59,149.88,149.56,149.88,25882.0,147.6708,147.9571,147.6412,147.9571,25882.0
2023-11-22 14:55:00,149.85,149.93,149.73,149.81,20220.0,147.9275,148.0064,147.809,147.888,20220.0
2023-11-22 15:00:00,149.82,149.82,149.56,149.7,28814.0,147.8978,147.8978,147.6412,147.7794,28814.0
2023-11-22 15:05:00,149.74,149.8,149.63,149.72,31261.0,147.8189,147.8781,147.7103,147.7991,31261.0
2023-11-22 15:10:00,149.71,149.79,149.67,149.75,24199.0,147.7893,147.8682,147.7498,147.8287,24199.0
2023-11-22 15:15:00,149.75,149.82,149.65,149.72,24545.0,147.8287,147.8978,147.73,147.7991,24545.0
2023-11-22 15:20:00,149.72,149.74,149.52,149.59,24957.0,147.7991,147.8189,147.6017,147.6708,24957.0
2023-11-22 15:25:00,149.58,149.6,149.41,149.55,27448.0,147.6609,147.6807,147.4931,147.6313,27448.0
2023-11-22 15:30:00,149.53,149.59,149.47,149.52,32849.0,147.6116,147.6708,147.5523,147.6017,32849.0
2023-11-22 15:35:00,149.53,149.7,149.53,149.64,21791.0,147.6116,147.7794,147.6116,147.7202,21791.0
2023-11-22 15:40:00,149.64,149.71,149.58,149.6,36005.0,147.7202,147.7893,147.6609,147.6807,36005.0
2023-11-22 15:45:00,149.6,149.62,149.43,149.44,30029.0,147.6807,147.7004,147.5128,147.5227,30029.0
2023-11-22 15:50:00,149.43,149.57,149.3,149.37,58464.0,147.5128,147.6511,147.3845,147.4536,58464.0
2023-11-22 15:55:00,149.38,149.55,149.38,149.47,181317.0,147.4635,147.6313,147.4635,147.5523,181317.0
2023-11-24 09:30:00,149.33,150.66,149.32,150.06,116352.0,147.4141,148.7271,147.4043,148.1348,116352.0
2023-11-24 09:35:00,150.13,150.33,149.89,149.89,21983.0,148.2039,148.4013,147.9669,147.9669,21983.0
2023-11-24 09:40:00,149.86,150.25,149.85,150.03,23618.0,147.9373,148.3223,147.9275,148.1051,23618.0
2023-11-24 09:45:00,149.91,150.41,149.76,149.84,31022.0,147.9867,148.4803,147.8386,147.9176,31022.0
2023-11-24 09:50:00,149.89,150.11,149.78,150.04,23062.0,147.9669,148.1841,147.8584,148.115,23062.0
2023-11-24 09:55:00,150.07,150.07,149.76,149.99,22362.0,148.1446,148.1446,147.8386,148.0657,22362.0
2023-11-24 10:00:00,149.94,150.06,149.75,150.0,18324.0,148.0163,148.1348,147.8287,148.0755,18324.0
2023-11-24 10:05:00,149.99,150.0,149.55,149.69,24398.0,148.0657,148.0755,147.6313,147.7695,24398.0
2023-11-24 10:10:00,149.68,149.79,149.48,149.55,12689.0,147.7596,147.8682,147.5622,147.6313,12689.0
2023-11-24 10:15:00,149.59,149.98,149.4,149.98,14450.0,147.6708,148.0558,147.4832,148.0558,14450.0
2023-11-24 10:20:00,149.95,150.04,149.86,149.98,20953.0,148.0262,148.115,147.9373,148.0558,20953.0
2023-11-24 10:25:00,149.99,150.05,149.88,149.95,11693.0,148.0657,148.1249,147.9571,148.0262,11693.0
2023-11-24 10:30:00,149.95,150.1,149.84,149.94,13629.0,148.0262,148.1743,147.9176,148.0163,13629.0
2023-11-24 10:35:00,149.95,150.12,149.84,150.01,12689.0,148.0262,148.194,147.9176,148.0854,12689.0
2023-11-24 10:40:00,150.05,150.09,149.75,149.76,23369.0,148.1249,148.1644,147.8287,147.8386,23369.0
2023-11-24 10:45:00,149.78,149.96,149.75,149.8,12844.0,147.8584,148.036,147.8287,147.8781,12844.0
2023-11-24 10:50:00,149.79,149.91,149.69,149.88,11341.0,147.8682,147.9867,147.7695,147.9571,11341.0
2023-11-24 10:55:00,149.87,150.02,149.78,149.97,11496.0,147.9472,148.0953,147.8584,148.0459,11496.0
2023-11-24 11:00:00,149.95,150.02,149.8,149.82,10948.0,148.0262,148.0953,147.8781,147.8978,10948.0
2023-11-24 11:05:00,149.83,150.0,149.79,149.94,8790.0,147.9077,148.0755,147.8682,148.0163,8790.0
2023-11-24 11:10:00,149.98,150.02,149.93,149.94,12893.0,148.0558,148.0953,148.0064,148.0163,12893.0
2023-11-24 11:15:00,149.95,150.08,149.84,149.84,16613.0,148.0262,148.1545,147.9176,147.9176,16613.0
2023-11-24 11:20:00,149.86,150.06,149.84,150.02,11594.0,147.9373,148.1348,147.9176,148.0953,11594.0
2023-11-24 11:25:00,150.01,150.06,149.81,149.85,10864.0,148.0854,148.1348,147.888,147.9275,10864.0
2023-11-24 11:30:00,149.9,150.0,149.84,149.96,12089.0,147.9768,148.0755,147.9176,148.036,12089.0
2023-11-24 11:35:00,149.95,150.16,149.88,149.88,14036.0,148.0262,148.2335,147.9571,147.9571,14036.0
2023-11-24 11:40:00,149.94,150.05,149.94,149.97,32740.0,148.0163,148.1249,148.0163,148.0459,32740.0
2023-11-24 11:45:00,150.01,150.04,149.86,149.87,17383.0,148.0854,148.115,147.9373,147.9472,17383.0
2023-11-24 11:50:00,149.91,150.03,149.89,149.95,10348.0,147.9867,148.1051,147.9669,148.0262,10348.0
2023-11-24 11:55:00,150.0,150.23,149.99,150.11,11956.0,148.0755,148.3026,148.0657,148.1841,11956.0
2023-11-24 12:00:00,150.15,150.31,150.05,150.27,13441.0,148.2236,148.3816,148.1249,148.3421,13441.0
2023-11-24 12:05:00,150.26,150.36,150.2,150.3,14207.0,148.3322,148.4309,148.273,148.3717,14207.0
2023-11-24 12:10:00,150.3,150.32,150.21,150.23,20513.0,148.3717,148.3914,148.2828,148.3026,20513.0
2023-11-24 12:15:00,150.24,150.31,150.16,150.19,14871.0,148.3125,148.3816,148.2335,148.2631,14871.0
2023-11-24 12:20:00,150.22,150.24,150.11,150.19,21712.0,148.2927,148.3125,148.1841,148.2631,21712.0
2023-11-24 12:25:00,150.2,150.23,150.14,150.22,12087.0,148.273,148.3026,148.2137,148.2927,12087.0
2023-11-24 12:30:00,150.22,150.28,150.16,150.25,18291.0,148.2927,148.3519,148.2335,148.3223,18291.0
2023-11-24 12:35:00,150.26,150.34,150.23,150.31,24458.0,148.3322,148.4112,148.3026,148.3816,24458.0
2023-11-24 12:40:00,150.31,150.33,150.03,150.03,24735.0,148.3816,148.4013,148.1051,148.1051,24735.0
2023-11-24 12:45:00,150.02,150.26,150.02,150.21,19702.0,148.0953,148.3322,148.0953,148.2828,19702.0
2023-11-24 12:50:00,150.17,150.3,149.89,150.01,45964.0,148.2434,148.3717,147.9669,148.0854,45964.0
2023-11-24 12:55:00,150.04,150.36,149.98,150.34,88220.0,148.115,148.4309,148.0558,148.4112,88220.0
2023-11-27 09:30:00,149.49,149.89,149.02,149.13,95853.0,147.5721,147.9669,147.1081,147.2167,95853.0
2023-11-27 09:35:00,149.13,149.3,148.77,149.17,28973.0,147.2167,147.3845,146.8613,147.2562,28973.0
2023-11-27 09:40:00,149.21,149.69,149.09,149.23,44656.0,147.2957,147.7695,147.1772,147.3154,44656.0
2023-11-27 09:45:00,149.29,149.72,149.18,149.56,23592.0,147.3746,147.7991,147.2661,147.6412,23592.0
2023-11-27 09:50:00,149.58,149.62,149.2,149.43,26747.0,147.6609,147.7004,147.2858,147.5128,26747.0
2023-11-27 09:55:00,149.55,149.62,149.38,149.62,29072.0,147.6313,147.7004,147.4635,147.7004,29072.0
2023-11-27 10:00:00,149.62,149.84,149.55,149.61,49140.0,147.7004,147.9176,147.6313,147.6905,49140.0
2023-11-27 10:05:00,149.62,150.2,149.59,150.2,24130.0,147.7004,148.273,147.6708,148.273,24130.0
2023-11-27 10:10:00,150.22,150.24,149.92,150.08,19140.0,148.2927,148.3125,147.9966,148.1545,19140.0
2023-11-27 10:15:00,150.12,150.15,150.01,150.11,16011.0,148.194,148.2236,148.0854,148.1841,16011.0
2023-11-27 10:20:00,150.14,150.27,150.0,150.04,15873.0,148.2137,148.3421,148.0755,148.115,15873.0
2023-11-27 10:25:00,150.08,150.33,150.08,150.3,13328.0,148.1545,148.4013,148.1545,148.3717,13328.0
2023-11-27 10:30:00,150.29,150.61,150.28,150.61,22117.0,148.3618,148.6777,148.3519,148.6777,22117.0
2023-11-27 10:35:00,150.57,150.65,150.39,150.47,16659.0,148.6382,148.7172,148.4605,148.5395,16659.0
2023-11-27 10:40:00,150.45,150.73,150.45,150.66,20453.0,148.5198,148.7962,148.5198,148.7271,20453.0
2023-11-27 10:45:00,150.63,150.91,150.54,150.89,23679.0,148.6975,148.9739,148.6086,148.9541,23679.0
2023-11-27 10:50:00,150.89,150.89,150.6,150.8,22176.0,148.9541,148.9541,148.6678,148.8653,22176.0
2023-11-27 10:55:00,150.8,150.85,150.68,150.76,9917.0,148.8653,148.9146,148.7468,148.8258,9917.0
2023-11-27 11:00:00,150.72,150.85,150.6,150.62,14997.0,148.7863,148.9146,148.6678,148.6876,14997.0
2023-11-27 11:05:00,150.6,150.73,150.47,150.71,13532.0,148.6678,148.7962,148.5395,148.7764,13532.0
2023-11-27 11:10:00,150.66,150.72,150.44,150.52,15975.0,148.7271,148.7863,148.5099,148.5889,15975.0
2023-11-27 11:15:00,150.51,150.71,150.46,150.71,7784.0,148.579,148.7764,148.5296,148.7764,7784.0
2023-11-27 11:20:00,150.72,150.87,150.72,150.76,15051.0,148.7863,148.9344,148.7863,148.8258,15051.0
2023-11-27 11:25:00,150.75,150.94,150.75,150.94,12176.0,148.8159,149.0035,148.8159,149.0035,12176.0
2023-11-27 11:30:00,150.94,151.02,150.88,150.98,20181.0,149.0035,149.0824,148.9442,149.043,20181.0
2023-11-27 11:35:00,151.02,151.18,150.97,151.04,23039.0,149.0824,149.2404,149.0331,149.1022,23039.0
2023-11-27 11:40:00,151.04,151.3,150.96,151.07,24159.0,149.1022,149.3589,149.0232,149.1318,24159.0
2023-11-27 11:45:00,151.09,151.16,151.05,151.1,13775.0,149.1515,149.2207,149.1121,149.1614,13775.0
2023-11-27 11:50:00,151.1,151.14,151.01,151.07,7893.0,149.1614,149.2009,149.0726,149.1318,7893.0
2023-11-27 11:55:00,151.06,151.23,150.94,151.02,18431.0,149.1219,149.2898,149.0035,149.0824,18431.0
2023-11-27 12:00:00,151.03,151.14,150.9,151.03,20300.0,149.0923,149.2009,148.964,149.0923,20300.0
2023-11-27 12:05:00,151.07,151.26,151.02,151.22,26312.0,149.1318,149.3194,149.0824,149.2799,26312.0
2023-11-27 12:10:00,151.21,151.24,151.08,151.22,14620.0,149.27,149.2996,149.1417,149.2799,14620.0
2023-11-27 12:15:00,151.21,151.27,150.97,151.03,19987.0,149.27,149.3292,149.0331,149.0923,19987.0
2023-11-27 12:20:00,151.03,151.09,150.98,151.07,8455.0,149.0923,149.1515,149.043,149.1318,8455.0
2023-11-27 12:25:00,151.06,151.18,151.02,151.18,12067.0,149.1219,149.2404,149.0824,149.2404,12067.0
2023-11-27 12:30:00,151.14,151.21,151.09,151.14,12505.0,149.2009,149.27,149.1515,149.2009,12505.0
2023-11-27 12:35:00,151.15,151.24,151.13,151.16,9413.0,149.2108,149.2996,149.191,149.2207,9413.0
2023-11-27 12:40:00,151.2,151.3,151.16,151.17,9664.0,149.2601,149.3589,149.2207,149.2305,9664.0
2023-11-27 12:45:00,151.2,151.36,151.14,151.32,14457.0,149.2601,149.4181,149.2009,149.3786,14457.0
2023-11-27 12:50:00,151.32,151.41,151.24,151.36,13222.0,149.3786,149.4674,149.2996,149.4181,13222.0
2023-11-27 12:55:00,151.34,151.41,151.26,151.29,11580.0,149.3983,149.4674,149.3194,149.349,11580.0
2023-11-27 13:00:00,151.29,151.6,151.28,151.59,16137.0,149.349,149.655,149.3391,149.6451,16137.0
2023-11-27 13:05:00,151.55,151.67,151.53,151.55,16600.0,149.6056,149.7241,149.5859,149.6056,16600.0
2023-11-27 13:10:00,151.55,151.76,151.51,151.74,14945.0,149.6056,149.813,149.5662,149.7932,14945.0
2023-11-27 13:15:00,151.76,151.76,151.59,151.59,24800.0,149.813,149.813,149.6451,149.6451,24800.0
2023-11-27 13:20:00,151.61,151.62,151.38,151.5,15068.0,149.6649,149.6747,149.4378,149.5563,15068.0
2023-11-27 13:25:00,151.5,151.56,151.43,151.56,13098.0,149.5563,149.6155,149.4872,149.6155,13098.0
2023-11-27 13:30:00,151.56,151.66,151.48,151.65,16301.0,149.6155,149.7142,149.5365,149.7044,16301.0
2023-11-27 13:35:00,151.64,151.7,151.36,151.4,18286.0,149.6945,149.7537,149.4181,149.4576,18286.0
2023-11-27 13:40:00,151.39,151.44,151.21,151.22,10891.0,149.4477,149.4971,149.27,149.2799,10891.0
2023-11-27 13:45:00,151.25,151.31,151.14,151.19,9967.0,149.3095,149.3687,149.2009,149.2503,9967.0
2023-11-27 13:50:00,151.18,151.23,151.11,151.15,10084.0,149.2404,149.2898,149.1713,149.2108,10084.0
2023-11-27 13:55:00,151.14,151.16,151.01,151.12,22304.0,149.2009,149.2207,149.0726,149.1812,22304.0
2023-11-27 14:00:00,151.14,151.18,151.06,151.06,8414.0,149.2009,149.2404,149.1219,149.1219,8414.0
2023-11-27 14:05:00,151.04,151.04,150.92,151.04,23747.0,149.1022,149.1022,148.9837,149.1022,23747.0
2023-11-27 14:10:00,151.04,151.17,150.95,150.95,13724.0,149.1022,149.2305,149.0133,149.0133,13724.0
2023-11-27 14:15:00,150.98,150.98,150.79,150.86,9150.0,149.043,149.043,148.8554,148.9245,9150.0
2023-11-27 14:20:00,150.87,151.04,150.86,150.98,9402.0,148.9344,149.1022,148.9245,149.043,9402.0
2023-11-27 14:25:00,150.98,151.07,150.92,151.06,11034.0,149.043,149.1318,148.9837,149.1219,11034.0
2023-11-27 14:30:00,151.08,151.16,151.0,151.12,21560.0,149.1417,149.2207,149.0627,149.1812,21560.0
2023-11-27 14:35:00,151.12,151.24,151.07,151.1,16190.0,149.1812,149.2996,149.1318,149.1614,16190.0
2023-11-27 14:40:00,151.08,151.08,150.74,150.84,13227.0,149.1417,149.1417,148.806,148.9048,13227.0
2023-11-27 14:45:00,150.86,150.91,150.83,150.86,11643.0,148.9245,148.9739,148.8949,148.9245,11643.0
2023-11-27 14:50:00,150.88,150.94,150.86,150.91,12676.0,148.9442,149.0035,148.9245,148.9739,12676.0
2023-11-27 14:55:00,150.91,151.07,150.84,151.07,16815.0,148.9739,149.1318,148.9048,149.1318,16815.0
2023-11-27 15:00:00,151.07,151.15,150.99,151.14,18087.0,149.1318,149.2108,149.0528,149.2009,18087.0
2023-11-27 15:05:00,151.12,151.24,151.12,151.19,23066.0,149.1812,149.2996,149.1812,149.2503,23066.0
2023-11-27 15:10:00,151.19,151.23,151.1,151.12,17970.0,149.2503,149.2898,149.1614,149.1812,17970.0
2023-11-27 15:15:00,151.12,151.25,151.08,151.25,14277.0,149.1812,149.3095,149.1417,149.3095,14277.0
2023-11-27 15:20:00,151.25,151.38,151.24,151.36,14840.0,149.3095,149.4378,149.2996,149.4181,14840.0
2023-11-27 15:25:00,151.36,151.38,151.22,151.27,22600.0,149.4181,149.4378,149.2799,149.3292,22600.0
2023-11-27 15:30:00,151.27,151.29,151.2,151.23,16401.0,149.3292,149.349,149.2601,149.2898,16401.0
2023-11-27 15:35:00,151.21,151.34,151.18,151.26,23902.0,149.27,149.3983,149.2404,149.3194,23902.0
2023-11-27 15:40:00,151.28,151.29,151.11,151.19,25744.0,149.3391,149.349,149.1713,149.2503,25744.0
2023-11-27 15:45:00,151.19,151.2,150.89,150.9,42165.0,149.2503,149.2601,148.9541,148.964,42165.0
2023-11-27 15:50:00,150.89,151.11,150.88,150.98,62743.0,148.9541,149.1713,148.9442,149.043,62743.0
2023-11-27 15:55:00,150.96,150.99,150.75,150.8,181744.0,149.0232,149.0528,148.8159,148.8653,181744.0
2023-11-28 09:30:00,149.36,149.97,148.62,149.44,147932.0,147.4437,148.0459,146.7132,147.5227,147932.0
2023-11-28 09:35:00,149.44,149.99,149.21,149.49,32826.0,147.5227,148.0657,147.2957,147.5721,32826.0
2023-11-28 09:40:00,149.5,149.65,148.75,148.9,35011.0,147.5819,147.73,146.8416,146.9896,35011.0
2023-11-28 09:45:00,148.9,149.34,148.85,149.3,31370.0,146.9896,147.424,146.9403,147.3845,31370.0
2023-11-28 09:50:00,149.35,149.41,148.36,148.43,62748.0,147.4339,147.4931,146.4566,146.5257,62748.0
2023-11-28 09:55:00,148.41,148.59,148.12,148.25,67918.0,146.5059,146.6836,146.2197,146.348,67918.0
2023-11-28 10:00:00,148.27,148.72,148.09,148.61,52698.0,146.3677,146.812,146.19,146.7034,52698.0
2023-11-28 10:05:00,148.59,148.8,148.48,148.56,13202.0,146.6836,146.8909,146.575,146.654,13202.0
2023-11-28 10:10:00,148.62,148.62,148.12,148.34,15007.0,146.7132,146.7132,146.2197,146.4368,15007.0
2023-11-28 10:15:00,148.35,148.47,148.2,148.36,12245.0,146.4467,146.5652,146.2986,146.4566,12245.0
2023-11-28 10:20:00,148.34,148.4,147.86,148.0,51377.0,146.4368,146.4961,145.963,146.1012,51377.0
2023-11-28 10:25:00,148.03,148.39,148.03,148.28,16060.0,146.1308,146.4862,146.1308,146.3776,16060.0
2023-11-28 10:30:00,148.3,148.37,148.12,148.18,21426.0,146.3973,146.4664,146.2197,146.2789,21426.0
2023-11-28 10:35:00,148.23,148.58,147.92,148.57,32894.0,146.3282,146.6738,146.0222,146.6639,32894.0
2023-11-28 10:40:00,148.6,149.07,148.6,149.03,29439.0,146.6935,147.1575,146.6935,147.118,29439.0
2023-11-28 10:45:00,149.02,149.03,148.6,148.62,18426.0,147.1081,147.118,146.6935,146.7132,18426.0
2023-11-28 10:50:00,148.6,148.73,148.54,148.59,9652.0,146.6935,146.8218,146.6343,146.6836,9652.0
2023-11-28 10:55:00,148.51,148.59,148.34,148.56,21166.0,146.6046,146.6836,146.4368,146.654,21166.0
2023-11-28 11:00:00,148.59,148.77,148.48,148.77,17880.0,146.6836,146.8613,146.575,146.8613,17880.0
2023-11-28 11:05:00,148.77,149.0,148.73,148.9,34826.0,146.8613,147.0884,146.8218,146.9896,34826.0
2023-11-28 11:10:00,148.84,149.17,148.79,149.13,12714.0,146.9304,147.2562,146.8811,147.2167,12714.0
2023-11-28 11:15:00,149.13,149.24,149.01,149.13,21021.0,147.2167,147.3253,147.0982,147.2167,21021.0
2023-11-28 11:20:00,149.13,149.42,149.05,149.41,22024.0,147.2167,147.503,147.1377,147.4931,22024.0
2023-11-28 11:25:00,149.39,149.41,149.23,149.25,16569.0,147.4734,147.4931,147.3154,147.3352,16569.0
2023-11-28 11:30:00,149.26,149.68,149.25,149.66,23057.0,147.345,147.7596,147.3352,147.7399,23057.0
2023-11-28 11:35:00,149.69,149.8,149.53,149.77,15793.0,147.7695,147.8781,147.6116,147.8485,15793.0
2023-11-28 11:40:00,149.79,149.9,149.35,149.39,39379.0,147.8682,147.9768,147.4339,147.4734,39379.0
2023-11-28 11:45:00,149.39,149.68,149.33,149.53,13226.0,147.4734,147.7596,147.4141,147.6116,13226.0
2023-11-28 11:50:00,149.59,149.61,149.31,149.35,5739.0,147.6708,147.6905,147.3944,147.4339,5739.0
2023-11-28 11:55:00,149.3,149.38,149.25,149.35,10218.0,147.3845,147.4635,147.3352,147.4339,10218.0
2023-11-28 12:00:00,149.37,149.41,149.21,149.26,8334.0,147.4536,147.4931,147.2957,147.345,8334.0
2023-11-28 12:05:00,149.29,149.29,149.01,149.11,14524.0,147.3746,147.3746,147.0982,147.197,14524.0
2023-11-28 12:10:00,149.05,149.1,148.9,148.91,7437.0,147.1377,147.1871,146.9896,146.9995,7437.0
2023-11-28 12:15:00,148.95,149.01,148.85,148.85,7888.0,147.039,147.0982,146.9403,146.9403,7888.0
2023-11-28 12:20:00,148.86,148.92,148.73,148.78,13712.0,146.9502,147.0094,146.8218,146.8712,13712.0
2023-11-28 12:25:00,148.8,148.8,148.51,148.52,19912.0,146.8909,146.8909,146.6046,146.6145,19912.0
2023-11-28 12:30:00,148.5,148.52,148.29,148.44,23671.0,146.5948,146.6145,146.3875,146.5355,23671.0
2023-11-28 12:35:00,148.44,148.53,148.26,148.29,45504.0,146.5355,146.6244,146.3579,146.3875,45504.0
2023-11-28 12:40:00,148.31,148.31,148.03,148.06,23053.0,146.4072,146.4072,146.1308,146.1604,23053.0
2023-11-28 12:45:00,148.06,148.14,147.87,147.97,56244.0,146.1604,146.2394,145.9729,146.0716,56244.0
2023-11-28 12:50:00,147.94,147.94,147.73,147.77,22959.0,146.042,146.042,145.8347,145.8741,22959.0
2023-11-28 12:55:00,147.77,147.91,147.74,147.81,16049.0,145.8741,146.0123,145.8445,145.9136,16049.0
2023-11-28 13:00:00,147.81,147.83,147.26,147.31,47098.0,145.9136,145.9334,145.3707,145.42,47098.0
2023-11-28 13:05:00,147.34,147.57,147.19,147.19,23792.0,145.4497,145.6767,145.3016,145.3016,23792.0
2023-11-28 13:10:00,147.23,147.29,146.58,146.67,43421.0,145.3411,145.4003,144.6994,144.7883,43421.0
2023-11-28 13:15:00,146.68,147.0,146.5,146.99,38954.0,144.7981,145.114,144.6204,145.1042,38954.0
2023-11-28 13:20:00,147.0,147.26,146.99,147.01,23037.0,145.114,145.3707,145.1042,145.1239,23037.0
2023-11-28 13:25:00,146.93,147.27,146.85,147.18,27340.0,145.0449,145.3806,144.9659,145.2917,27340.0
2023-11-28 13:30:00,147.16,147.17,146.92,147.02,18921.0,145.272,145.2818,145.035,145.1338,18921.0
2023-11-28 13:35:00,147.01,147.08,146.89,146.94,22795.0,145.1239,145.193,145.0054,145.0548,22795.0
2023-11-28 13:40:00,146.95,147.0,146.8,146.84,34275.0,145.0647,145.114,144.9166,144.9561,34275.0
2023-11-28 13:45:00,146.84,147.03,146.83,146.96,14882.0,144.9561,145.1436,144.9462,145.0745,14882.0
2023-11-28 13:50:00,146.88,147.0,146.8,146.82,26836.0,144.9956,145.114,144.9166,144.9363,26836.0
2023-11-28 13:55:00,146.8,146.93,146.77,146.78,11158.0,144.9166,145.0449,144.887,144.8968,11158.0
2023-11-28 14:00:00,146.76,146.88,146.72,146.83,11398.0,144.8771,144.9956,144.8376,144.9462,11398.0
2023-11-28 14:05:00,146.85,146.95,146.74,146.83,35701.0,144.9659,145.0647,144.8574,144.9462,35701.0
2023-11-28 14:10:00,146.84,146.97,146.77,146.79,20304.0,144.9561,145.0844,144.887,144.9067,20304.0
2023-11-28 14:15:00,146.78,146.96,146.78,146.82,15740.0,144.8968,145.0745,144.8968,144.9363,15740.0
2023-11-28 14:20:00,146.86,147.09,146.86,146.94,17495.0,144.9758,145.2029,144.9758,145.0548,17495.0
2023-11-28 14:25:00,146.95,147.1,146.87,146.87,17281.0,145.0647,145.2127,144.9857,144.9857,17281.0
2023-11-28 14:30:00,146.88,147.03,146.78,147.03,22961.0,144.9956,145.1436,144.8968,145.1436,22961.0
2023-11-28 14:35:00,147.01,147.36,147.01,147.31,16152.0,145.1239,145.4694,145.1239,145.42,16152.0
2023-11-28 14:40:00,147.31,147.41,147.24,147.24,27195.0,145.42,145.5188,145.3509,145.3509,27195.0
2023-11-28 14:45:00,147.25,147.29,147.16,147.21,17594.0,145.3608,145.4003,145.272,145.3213,17594.0
2023-11-28 14:50:00,147.22,147.4,147.15,147.35,31158.0,145.3312,145.5089,145.2621,145.4595,31158.0
2023-11-28 14:55:00,147.34,147.37,147.19,147.2,24471.0,145.4497,145.4793,145.3016,145.3115,24471.0
2023-11-28 15:00:00,147.21,147.26,147.08,147.17,30039.0,145.3213,145.3707,145.193,145.2818,30039.0
2023-11-28 15:05:00,147.16,147.19,147.07,147.07,45533.0,145.272,145.3016,145.1831,145.1831,45533.0
2023-11-28 15:10:00,147.09,147.18,146.9,146.97,24425.0,145.2029,145.2917,145.0153,145.0844,24425.0
2023-11-28 15:15:00,146.95,147.02,146.92,146.94,16052.0,145.0647,145.1338,145.035,145.0548,16052.0
2023-11-28 15:20:00,146.93,147.03,146.7,146.9,30600.0,145.0449,145.1436,144.8179,145.0153,30600.0
2023-11-28 15:25:00,146.89,146.97,146.84,146.87,25043.0,145.0054,145.0844,144.9561,144.9857,25043.0
2023-11-28 15:30:00,146.9,147.29,146.9,147.19,72576.0,145.0153,145.4003,145.0153,145.3016,72576.0
2023-11-28 15:35:00,147.16,147.35,147.16,147.34,49084.0,145.272,145.4595,145.272,145.4497,49084.0
2023-11-28 15:40:00,147.35,147.48,147.2,147.29,160754.0,145.4595,145.5879,145.3115,145.4003,160754.0
2023-11-28 15:45:00,147.35,147.41,147.19,147.35,130110.0,145.4595,145.5188,145.3016,145.4595,130110.0
2023-11-28 15:50:00,147.37,147.7,147.37,147.66,104602.0,145.4793,145.805,145.4793,145.7656,104602.0
2023-11-28 15:55:00,147.67,148.16,147.67,148.05,322154.0,145.7754,146.2591,145.7754,146.1506,322154.0
2023-11-29 09:30:00,150.24,151.28,150.03,151.2,166347.0,148.3125,149.3391,148.1051,149.2601,166347.0
2023-11-29 09:35:00,151.2,152.3,151.11,152.1,115192.0,149.2601,150.346,149.1713,150.1486,115192.0
2023-11-29 09:40:00,152.09,152.64,152.07,152.62,106174.0,150.1387,150.6817,150.119,150.6619,106174.0
2023-11-29 09:45:00,152.61,152.82,152.18,152.33,61868.0,150.652,150.8594,150.2276,150.3756,61868.0
2023-11-29 09:50:00,152.33,152.55,152.24,152.47,51365.0,150.3756,150.5928,150.2868,150.5138,51365.0
2023-11-29 09:55:00,152.47,152.54,152.02,152.02,54327.0,150.5138,150.5829,150.0696,150.0696,54327.0
2023-11-29 10:00:00,152.08,152.68,152.03,152.11,77233.0,150.1288,150.7211,150.0795,150.1585,77233.0
2023-11-29 10:05:00,152.11,152.12,151.39,151.47,60013.0,150.1585,150.1683,149.4477,149.5267,60013.0
2023-11-29 10:10:00,151.5,151.5,150.89,151.0,53783.0,149.5563,149.5563,148.9541,149.0627,53783.0
2023-11-29 10:15:00,150.97,151.16,150.75,151.07,46853.0,149.0331,149.2207,148.8159,149.1318,46853.0
2023-11-29 10:20:00,151.03,151.32,150.76,150.81,67771.0,149.0923,149.3786,148.8258,148.8751,67771.0
2023-11-29 10:25:00,150.81,151.56,150.81,151.53,38946.0,148.8751,149.6155,148.8751,149.5859,38946.0
2023-11-29 10:30:00,151.57,152.05,151.57,151.81,50189.0,149.6254,150.0992,149.6254,149.8623,50189.0
2023-11-29 10:35:00,151.86,152.09,151.75,152.08,25614.0,149.9117,150.1387,149.8031,150.1288,25614.0
2023-11-29 10:40:00,152.11,152.11,151.67,151.75,30210.0,150.1585,150.1585,149.7241,149.8031,30210.0
2023-11-29 10:45:00,151.77,151.79,151.41,151.61,29778.0,149.8228,149.8426,149.4674,149.6649,29778.0
2023-11-29 10:50:00,151.61,151.77,151.54,151.61,19354.0,149.6649,149.8228,149.5958,149.6649,19354.0
2023-11-29 10:55:00,151.6,152.09,151.57,152.01,51438.0,149.655,150.1387,149.6254,150.0597,51438.0
2023-11-29 11:00:00,152.0,152.13,151.87,152.02,35506.0,150.0499,150.1782,149.9215,150.0696,35506.0
2023-11-29 11:05:00,152.03,152.03,151.43,151.43,18186.0,150.0795,150.0795,149.4872,149.4872,18186.0
2023-11-29 11:10:00,151.42,151.43,151.08,151.19,14832.0,149.4773,149.4872,149.1417,149.2503,14832.0
2023-11-29 11:15:00,151.19,151.19,150.81,150.93,16771.0,149.2503,149.2503,148.8751,148.9936,16771.0
2023-11-29 11:20:00,150.93,151.09,150.72,150.95,33281.0,148.9936,149.1515,148.7863,149.0133,33281.0
2023-11-29 11:25:00,150.98,150.99,150.83,150.9,22003.0,149.043,149.0528,148.8949,148.964,22003.0
2023-11-29 11:30:00,150.87,151.0,150.64,150.97,18765.0,148.9344,149.0627,148.7073,149.0331,18765.0
2023-11-29 11:35:00,150.95,151.26,150.88,151.25,21984.0,149.0133,149.3194,148.9442,149.3095,21984.0
2023-11-29 11:40:00,151.23,151.31,151.08,151.12,16017.0,149.2898,149.3687,149.1417,149.1812,16017.0
2023-11-29 11:45:00,151.12,151.26,151.03,151.03,13845.0,149.1812,149.3194,149.0923,149.0923,13845.0
2023-11-29 11:50:00,151.03,151.26,150.97,151.25,14599.0,149.0923,149.3194,149.0331,149.3095,14599.0
2023-11-29 11:55:00,151.25,151.25,150.9,151.05,21067.0,149.3095,149.3095,148.964,149.1121,21067.0
2023-11-29 12:00:00,151.01,151.03,150.88,150.98,10890.0,149.0726,149.0923,148.9442,149.043,10890.0
2023-11-29 12:05:00,151.0,151.29,150.99,151.12,25190.0,149.0627,149.349,149.0528,149.1812,25190.0
2023-11-29 12:10:00,151.15,151.26,151.04,151.2,20522.0,149.2108,149.3194,149.1022,149.2601,20522.0
2023-11-29 12:15:00,151.18,151.2,150.99,151.0,15334.0,149.2404,149.2601,149.0528,149.0627,15334.0
2023-11-29 12:20:00,150.99,151.23,150.95,151.18,27360.0,149.0528,149.2898,149.0133,149.2404,27360.0
2023-11-29 12:25:00,151.17,151.31,151.02,151.31,10852.0,149.2305,149.3687,149.0824,149.3687,10852.0
2023-11-29 12:30:00,151.33,151.41,151.27,151.4,7762.0,149.3885,149.4674,149.3292,149.4576,7762.0
2023-11-29 12:35:00,151.42,151.42,151.29,151.31,10594.0,149.4773,149.4773,149.349,149.3687,10594.0
2023-11-29 12:40:00,151.26,151.38,151.17,151.18,11568.0,149.3194,149.4378,149.2305,149.2404,11568.0
2023-11-29 12:45:00,151.19,151.22,151.15,151.15,9699.0,149.2503,149.2799,149.2108,149.2108,9699.0
2023-11-29 12:50:00,151.18,151.2,151.05,151.15,14608.0,149.2404,149.2601,149.1121,149.2108,14608.0
2023-11-29 12:55:00,151.15,151.18,150.98,151.0,21215.0,149.2108,149.2404,149.043,149.0627,21215.0
2023-11-29 13:00:00,151.0,151.21,150.87,151.07,25811.0,149.0627,149.27,148.9344,149.1318,25811.0
2023-11-29 13:05:00,151.07,151.09,150.85,150.91,11138.0,149.1318,149.1515,148.9146,148.9739,11138.0
2023-11-29 13:10:00,150.91,150.94,150.77,150.91,13271.0,148.9739,149.0035,148.8357,148.9739,13271.0
2023-11-29 13:15:00,150.92,150.97,150.78,150.8,9076.0,148.9837,149.0331,148.8455,148.8653,9076.0
2023-11-29 13:20:00,150.78,150.9,150.72,150.85,18139.0,148.8455,148.964,148.7863,148.9146,18139.0
2023-11-29 13:25:00,150.84,151.02,150.83,150.89,18496.0,148.9048,149.0824,148.8949,148.9541,18496.0
2023-11-29 13:30:00,150.9,150.91,150.46,150.51,22715.0,148.964,148.9739,148.5296,148.579,22715.0
2023-11-29 13:35:00,150.53,150.71,150.41,150.71,34418.0,148.5987,148.7764,148.4803,148.7764,34418.0
2023-11-29 13:40:00,150.71,150.77,150.67,150.74,13500.0,148.7764,148.8357,148.7369,148.806,13500.0
2023-11-29 13:45:00,150.74,150.82,150.63,150.63,18879.0,148.806,148.885,148.6975,148.6975,18879.0
2023-11-29 13:50:00,150.62,150.77,150.52,150.55,18240.0,148.6876,148.8357,148.5889,148.6185,18240.0
2023-11-29 13:55:00,150.52,150.64,150.52,150.53,13354.0,148.5889,148.7073,148.5889,148.5987,13354.0
2023-11-29 14:00:00,150.53,150.54,150.25,150.26,16815.0,148.5987,148.6086,148.3223,148.3322,16815.0
2023-11-29 14:05:00,150.26,150.33,149.98,150.05,38598.0,148.3322,148.4013,148.0558,148.1249,38598.0
2023-11-29 14:10:00,150.05,150.27,149.9,149.96,37892.0,148.1249,148.3421,147.9768,148.036,37892.0
2023-11-29 14:15:00,149.94,150.03,149.89,150.02,23133.0,148.0163,148.1051,147.9669,148.0953,23133.0
2023-11-29 14:20:00,149.98,149.98,149.68,149.68,23459.0,148.0558,148.0558,147.7596,147.7596,23459.0
2023-11-29 14:25:00,149.67,149.67,149.36,149.37,61063.0,147.7498,147.7498,147.4437,147.4536,61063.0
2023-11-29 14:30:00,149.37,149.65,149.3,149.58,41134.0,147.4536,147.73,147.3845,147.6609,41134.0
2023-11-29 14:35:00,149.57,149.62,149.21,149.32,23731.0,147.6511,147.7004,147.2957,147.4043,23731.0
2023-11-29 14:40:00,149.3,149.46,149.26,149.44,21327.0,147.3845,147.5425,147.345,147.5227,21327.0
2023-11-29 14:45:00,149.44,149.63,149.44,149.6,12515.0,147.5227,147.7103,147.5227,147.6807,12515.0
2023-11-29 14:50:00,149.59,149.63,149.53,149.57,13005.0,147.6708,147.7103,147.6116,147.6511,13005.0
2023-11-29 14:55:00,149.59,149.64,149.54,149.58,15294.0,147.6708,147.7202,147.6214,147.6609,15294.0
2023-11-29 15:00:00,149.59,149.64,149.48,149.64,12158.0,147.6708,147.7202,147.5622,147.7202,12158.0
2023-11-29 15:05:00,149.64,149.78,149.63,149.78,13140.0,147.7202,147.8584,147.7103,147.8584,13140.0
2023-11-29 15:10:00,149.77,149.79,149.67,149.68,15723.0,147.8485,147.8682,147.7498,147.7596,15723.0
2023-11-29 15:15:00,149.68,149.72,149.43,149.59,22309.0,147.7596,147.7991,147.5128,147.6708,22309.0
2023-11-29 15:20:00,149.55,149.55,149.15,149.2,24743.0,147.6313,147.6313,147.2364,147.2858,24743.0
2023-11-29 15:25:00,149.2,149.22,148.97,149.0,34301.0,147.2858,147.3055,147.0587,147.0884,34301.0
2023-11-29 15:30:00,149.01,149.14,148.85,149.14,28161.0,147.0982,147.2266,146.9403,147.2266,28161.0
2023-11-29 15:35:00,149.14,149.14,148.96,148.98,23193.0,147.2266,147.2266,147.0489,147.0686,23193.0
2023-11-29 15:40:00,148.99,149.33,148.99,149.3,45005.0,147.0785,147.4141,147.0785,147.3845,45005.0
2023-11-29 15:45:00,149.29,149.31,149.2,149.29,42497.0,147.3746,147.3944,147.2858,147.3746,42497.0
2023-11-29 15:50:00,149.28,149.42,149.12,149.25,82575.0,147.3648,147.503,147.2068,147.3352,82575.0
2023-11-29 15:55:00,149.26,149.48,149.24,149.35,182139.0,147.345,147.5622,147.3253,147.4339,182139.0
2023-11-30 09:30:00,150.41,150.48,149.64,149.75,97723.0,148.4803,148.5494,147.7202,147.8287,97723.0
2023-11-30 09:35:00,149.8,149.91,149.0,149.01,20418.0,147.8781,147.9867,147.0884,147.0982,20418.0
2023-11-30 09:40:00,148.98,149.07,148.72,148.95,16449.0,147.0686,147.1575,146.812,147.039,16449.0
2023-11-30 09:45:00,149.0,149.06,148.56,148.72,38188.0,147.0884,147.1476,146.654,146.812,38188.0
2023-11-30 09:50:00,148.83,149.23,148.63,149.16,23510.0,146.9205,147.3154,146.7231,147.2463,23510.0
2023-11-30 09:55:00,149.18,149.18,148.86,148.9,11442.0,147.2661,147.2661,146.9502,146.9896,11442.0
2023-11-30 10:00:00,148.9,149.02,147.87,147.97,40963.0,146.9896,147.1081,145.9729,146.0716,40963.0
2023-11-30 10:05:00,148.02,148.42,147.91,148.25,24152.0,146.1209,146.5158,146.0123,146.348,24152.0
2023-11-30 10:10:00,148.2,148.71,148.2,148.67,27701.0,146.2986,146.8021,146.2986,146.7626,27701.0
2023-11-30 10:15:00,148.63,148.97,148.52,148.72,13569.0,146.7231,147.0587,146.6145,146.812,13569.0
2023-11-30 10:20:00,148.73,148.73,148.46,148.59,12549.0,146.8218,146.8218,146.5553,146.6836,12549.0
2023-11-30 10:25:00,148.52,148.6,148.14,148.2,23998.0,146.6145,146.6935,146.2394,146.2986,23998.0
2023-11-30 10:30:00,148.27,148.28,148.03,148.27,20818.0,146.3677,146.3776,146.1308,146.3677,20818.0
2023-11-30 10:35:00,148.22,148.24,147.32,147.33,19861.0,146.3184,146.3381,145.4299,145.4398,19861.0
2023-11-30 10:40:00,147.32,147.47,147.07,147.4,14718.0,145.4299,145.578,145.1831,145.5089,14718.0
2023-11-30 10:45:00,147.42,147.42,147.1,147.15,13121.0,145.5286,145.5286,145.2127,145.2621,13121.0
2023-11-30 10:50:00,147.14,147.45,147.04,147.37,14132.0,145.2522,145.5582,145.1535,145.4793,14132.0
2023-11-30 10:55:00,147.36,148.08,147.26,148.05,36981.0,145.4694,146.1802,145.3707,146.1506,36981.0
2023-11-30 11:00:00,148.05,148.24,147.98,148.06,14937.0,146.1506,146.3381,146.0814,146.1604,14937.0
2023-11-30 11:05:00,148.08,148.16,147.69,147.72,10309.0,146.1802,146.2591,145.7952,145.8248,10309.0
2023-11-30 11:10:00,147.71,148.06,147.63,148.03,11012.0,145.8149,146.1604,145.7359,146.1308,11012.0
2023-11-30 11:15:00,147.96,148.02,147.68,147.69,14744.0,146.0617,146.1209,145.7853,145.7952,14744.0
2023-11-30 11:20:00,147.62,148.09,147.62,147.97,28237.0,145.7261,146.19,145.7261,146.0716,28237.0
2023-11-30 11:25:00,147.95,148.04,147.78,147.92,9618.0,146.0518,146.1407,145.884,146.0222,9618.0
2023-11-30 11:30:00,147.89,148.03,147.76,147.91,11267.0,145.9926,146.1308,145.8643,146.0123,11267.0
2023-11-30 11:35:00,147.92,148.17,147.89,148.17,12774.0,146.0222,146.269,145.9926,146.269,12774.0
2023-11-30 11:40:00,148.12,148.24,148.02,148.04,12841.0,146.2197,146.3381,146.1209,146.1407,12841.0
2023-11-30 11:45:00,148.04,148.07,147.7,147.89,13494.0,146.1407,146.1703,145.805,145.9926,13494.0
2023-11-30 11:50:00,147.89,147.98,147.76,147.77,17532.0,145.9926,146.0814,145.8643,145.8741,17532.0
2023-11-30 11:55:00,147.81,147.81,147.54,147.64,31746.0,145.9136,145.9136,145.6471,145.7458,31746.0
2023-11-30 12:00:00,147.66,148.29,147.56,148.14,20256.0,145.7656,146.3875,145.6668,146.2394,20256.0
2023-11-30 12:05:00,148.17,148.27,148.09,148.25,15799.0,146.269,146.3677,146.19,146.348,15799.0
2023-11-30 12:10:00,148.27,148.44,148.09,148.41,14862.0,146.3677,146.5355,146.19,146.5059,14862.0
2023-11-30 12:15:00,148.42,148.47,148.26,148.4,20916.0,146.5158,146.5652,146.3579,146.4961,20916.0
2023-11-30 12:20:00,148.39,148.39,148.22,148.29,16583.0,146.4862,146.4862,146.3184,146.3875,16583.0
2023-11-30 12:25:00,148.27,148.29,148.15,148.16,6201.0,146.3677,146.3875,146.2493,146.2591,6201.0
2023-11-30 12:30:00,148.17,148.35,148.04,148.09,10174.0,146.269,146.4467,146.1407,146.19,10174.0
2023-11-30 12:35:00,148.09,148.12,148.02,148.04,8880.0,146.19,146.2197,146.1209,146.1407,8880.0
2023-11-30 12:40:00,148.01,148.15,147.98,148.14,9282.0,146.1111,146.2493,146.0814,146.2394,9282.0
2023-11-30 12:45:00,148.09,148.25,148.05,148.23,8311.0,146.19,146.348,146.1506,146.3282,8311.0
2023-11-30 12:50:00,148.24,148.34,148.14,148.14,10303.0,146.3381,146.4368,146.2394,146.2394,10303.0
2023-11-30 12:55:00,148.15,148.16,148.04,148.06,4207.0,146.2493,146.2591,146.1407,146.1604,4207.0
2023-11-30 13:00:00,148.05,148.05,147.72,147.74,9679.0,146.1506,146.1506,145.8248,145.8445,9679.0
2023-11-30 13:05:00,147.76,147.76,147.5,147.54,6418.0,145.8643,145.8643,145.6076,145.6471,6418.0
2023-11-30 13:10:00,147.5,147.55,147.43,147.54,6420.0,145.6076,145.657,145.5385,145.6471,6420.0
2023-11-30 13:15:00,147.53,147.59,147.45,147.45,5064.0,145.6372,145.6965,145.5582,145.5582,5064.0
2023-11-30 13:20:00,147.47,147.61,147.47,147.55,7254.0,145.578,145.7162,145.578,145.657,7254.0
2023-11-30 13:25:00,147.54,147.61,147.37,147.41,7763.0,145.6471,145.7162,145.4793,145.5188,7763.0
2023-11-30 13:30:00,147.39,147.59,147.17,147.59,10860.0,145.499,145.6965,145.2818,145.6965,10860.0
2023-11-30 13:35:00,147.57,147.74,147.57,147.7,10215.0,145.6767,145.8445,145.6767,145.805,10215.0
2023-11-30 13:40:00,147.69,147.73,147.62,147.64,9429.0,145.7952,145.8347,145.7261,145.7458,9429.0
2023-11-30 13:45:00,147.69,147.72,147.62,147.65,11092.0,145.7952,145.8248,145.7261,145.7557,11092.0
2023-11-30 13:50:00,147.66,147.71,147.55,147.67,7811.0,145.7656,145.8149,145.657,145.7754,7811.0
2023-11-30 13:55:00,147.67,147.89,147.65,147.87,7840.0,145.7754,145.9926,145.7557,145.9729,7840.0
2023-11-30 14:00:00,147.88,148.01,147.88,147.99,8842.0,145.9827,146.1111,145.9827,146.0913,8842.0
2023-11-30 14:05:00,148.0,148.12,147.99,148.08,6003.0,146.1012,146.2197,146.0913,146.1802,6003.0
2023-11-30 14:10:00,148.12,148.24,148.11,148.22,7473.0,146.2197,146.3381,146.2098,146.3184,7473.0
2023-11-30 14:15:00,148.23,148.25,148.06,148.09,12365.0,146.3282,146.348,146.1604,146.19,12365.0
2023-11-30 14:20:00,148.07,148.12,148.03,148.11,7835.0,146.1703,146.2197,146.1308,146.2098,7835.0
2023-11-30 14:25:00,148.08,148.08,147.92,148.01,6496.0,146.1802,146.1802,146.0222,146.1111,6496.0
2023-11-30 14:30:00,148.03,148.19,148.02,148.15,9537.0,146.1308,146.2888,146.1209,146.2493,9537.0
2023-11-30 14:35:00,148.15,148.19,148.01,148.18,9407.0,146.2493,146.2888,146.1111,146.2789,9407.0
2023-11-30 14:40:00,148.17,148.33,148.17,148.3,6336.0,146.269,146.427,146.269,146.3973,6336.0
2023-11-30 14:45:00,148.32,148.49,148.27,148.47,34714.0,146.4171,146.5849,146.3677,146.5652,34714.0
2023-11-30 14:50:00,148.47,148.52,148.3,148.34,13650.0,146.5652,146.6145,146.3973,146.4368,13650.0
2023-11-30 14:55:00,148.36,148.45,148.33,148.36,10822.0,146.4566,146.5454,146.427,146.4566,10822.0
2023-11-30 15:00:00,148.35,148.38,148.2,148.3,16162.0,146.4467,146.4763,146.2986,146.3973,16162.0
2023-11-30 15:05:00,148.28,148.28,147.93,147.99,14252.0,146.3776,146.3776,146.0321,146.0913,14252.0
2023-11-30 15:10:00,147.99,148.12,147.95,148.0,12417.0,146.0913,146.2197,146.0518,146.1012,12417.0
2023-11-30 15:15:00,148.0,148.13,147.95,148.1,15959.0,146.1012,146.2295,146.0518,146.1999,15959.0
2023-11-30 15:20:00,148.1,148.24,148.04,148.13,12790.0,146.1999,146.3381,146.1407,146.2295,12790.0
2023-11-30 15:25:00,148.13,148.14,147.9,147.99,17877.0,146.2295,146.2394,146.0025,146.0913,17877.0
2023-11-30 15:30:00,147.96,148.21,147.94,148.21,13138.0,146.0617,146.3085,146.042,146.3085,13138.0
2023-11-30 15:35:00,148.19,148.19,147.95,148.08,18621.0,146.2888,146.2888,146.0518,146.1802,18621.0
2023-11-30 15:40:00,148.1,148.67,148.1,148.66,26521.0,146.1999,146.7626,146.1999,146.7527,26521.0
2023-11-30 15:45:00,148.66,148.82,148.53,148.58,40371.0,146.7527,146.9107,146.6244,146.6738,40371.0
2023-11-30 15:50:00,148.62,149.96,148.62,149.85,339001.0,146.7132,148.036,146.7132,147.9275,339001.0
2023-11-30 15:55:00,149.79,149.89,149.5,149.78,361053.0,147.8682,147.9669,147.5819,147.8584,361053.0
2023-12-01 09:30:00,149.36,149.63,148.67,148.77,98811.0,147.4437,147.7103,146.7626,146.8613,98811.0
2023-12-01 09:35:00,148.76,149.38,148.63,149.36,22463.0,146.8514,147.4635,146.7231,147.4437,22463.0
2023-12-01 09:40:00,149.39,149.99,149.25,149.88,50856.0,147.4734,148.0657,147.3352,147.9571,50856.0
2023-12-01 09:45:00,149.89,150.06,149.53,149.6,51658.0,147.9669,148.1348,147.6116,147.6807,51658.0
2023-12-01 09:50:00,149.56,150.11,149.35,149.91,43584.0,147.6412,148.1841,147.4339,147.9867,43584.0
2023-12-01 09:55:00,149.94,150.2,149.7,150.0,32820.0,148.0163,148.273,147.7794,148.0755,32820.0
2023-12-01 10:00:00,150.06,150.5,149.98,150.1,48748.0,148.1348,148.5691,148.0558,148.1743,48748.0
2023-12-01 10:05:00,150.11,150.23,149.7,149.71,38791.0,148.1841,148.3026,147.7794,147.7893,38791.0
2023-12-01 10:10:00,149.72,149.89,149.45,149.56,38912.0,147.7991,147.9669,147.5326,147.6412,38912.0
2023-12-01 10:15:00,149.51,149.62,149.08,149.32,28602.0,147.5918,147.7004,147.1673,147.4043,28602.0
2023-12-01 10:20:00,149.33,149.44,149.04,149.25,20728.0,147.4141,147.5227,147.1278,147.3352,20728.0
2023-12-01 10:25:00,149.27,149.33,149.0,149.24,14913.0,147.3549,147.4141,147.0884,147.3253,14913.0
2023-12-01 10:30:00,149.23,149.68,149.03,149.6,17044.0,147.3154,147.7596,147.118,147.6807,17044.0
2023-12-01 10:35:00,149.64,149.97,149.6,149.8,17275.0,147.7202,148.0459,147.6807,147.8781,17275.0
2023-12-01 10:40:00,149.87,150.15,149.82,150.12,18581.0,147.9472,148.2236,147.8978,148.194,18581.0
2023-12-01 10:45:00,150.07,150.15,149.97,150.0,28574.0,148.1446,148.2236,148.0459,148.0755,28574.0
2023-12-01 10:50:00,150.0,150.22,149.98,150.21,16594.0,148.0755,148.2927,148.0558,148.2828,16594.0
2023-12-01 10:55:00,150.23,150.42,150.08,150.42,18301.0,148.3026,148.4901,148.1545,148.4901,18301.0
2023-12-01 11:00:00,150.37,150.67,149.92,150.59,25287.0,148.4408,148.7369,147.9966,148.658,25287.0
2023-12-01 11:05:00,150.59,150.93,150.32,150.91,26349.0,148.658,148.9936,148.3914,148.9739,26349.0
2023-12-01 11:10:00,150.94,151.2,150.84,151.16,22182.0,149.0035,149.2601,148.9048,149.2207,22182.0
2023-12-01 11:15:00,151.21,151.36,150.97,151.09,21566.0,149.27,149.4181,149.0331,149.1515,21566.0
2023-12-01 11:20:00,151.09,151.14,150.8,151.09,17265.0,149.1515,149.2009,148.8653,149.1515,17265.0
2023-12-01 11:25:00,151.11,151.3,150.99,151.29,16263.0,149.1713,149.3589,149.0528,149.349,16263.0
2023-12-01 11:30:00,151.28,151.51,150.99,151.46,19125.0,149.3391,149.5662,149.0528,149.5168,19125.0
2023-12-01 11:35:00,151.52,151.54,151.1,151.25,14030.0,149.576,149.5958,149.1614,149.3095,14030.0
2023-12-01 11:40:00,151.23,151.92,151.14,151.84,29282.0,149.2898,149.9709,149.2009,149.8919,29282.0
2023-12-01 11:45:00,151.81,151.86,151.3,151.43,33344.0,149.8623,149.9117,149.3589,149.4872,33344.0
2023-12-01 11:50:00,151.4,151.86,151.23,151.68,27182.0,149.4576,149.9117,149.2898,149.734,27182.0
2023-12-01 11:55:00,151.72,151.77,151.5,151.5,16690.0,149.7735,149.8228,149.5563,149.5563,16690.0
2023-12-01 12:00:00,151.53,151.64,151.45,151.57,13628.0,149.5859,149.6945,149.5069,149.6254,13628.0
2023-12-01 12:05:00,151.52,151.75,151.47,151.56,25140.0,149.576,149.8031,149.5267,149.6155,25140.0
2023-12-01 12:10:00,151.55,151.69,151.52,151.59,15607.0,149.6056,149.7439,149.576,149.6451,15607.0
2023-12-01 12:15:00,151.58,151.6,151.11,151.15,20673.0,149.6353,149.655,149.1713,149.2108,20673.0
2023-12-01 12:20:00,151.12,151.24,151.03,151.06,26992.0,149.1812,149.2996,149.0923,149.1219,26992.0
2023-12-01 12:25:00,151.03,151.33,150.98,151.27,45836.0,149.0923,149.3885,149.043,149.3292,45836.0
2023-12-01 12:30:00,151.24,151.41,151.19,151.29,35433.0,149.2996,149.4674,149.2503,149.349,35433.0
2023-12-01 12:35:00,151.29,151.61,151.19,151.55,21784.0,149.349,149.6649,149.2503,149.6056,21784.0
2023-12-01 12:40:00,151.54,151.73,151.49,151.62,16630.0,149.5958,149.7833,149.5464,149.6747,16630.0
2023-12-01 12:45:00,151.68,151.93,151.6,151.88,18047.0,149.734,149.9808,149.655,149.9314,18047.0
2023-12-01 12:50:00,151.87,151.93,151.77,151.88,10010.0,149.9215,149.9808,149.8228,149.9314,10010.0
2023-12-01 12:55:00,151.88,151.98,151.82,151.84,18697.0,149.9314,150.0301,149.8722,149.8919,18697.0
2023-12-01 13:00:00,151.84,151.89,151.67,151.8,14347.0,149.8919,149.9413,149.7241,149.8524,14347.0
2023-12-01 13:05:00,151.77,151.83,151.53,151.83,17121.0,149.8228,149.8821,149.5859,149.8821,17121.0
2023-12-01 13:10:00,151.83,151.83,151.44,151.59,16654.0,149.8821,149.8821,149.4971,149.6451,16654.0
2023-12-01 13:15:00,151.62,151.71,151.48,151.64,12409.0,149.6747,149.7636,149.5365,149.6945,12409.0
2023-12-01 13:20:00,151.68,151.74,151.56,151.72,13337.0,149.734,149.7932,149.6155,149.7735,13337.0
2023-12-01 13:25:00,151.75,151.77,151.5,151.53,15007.0,149.8031,149.8228,149.5563,149.5859,15007.0
2023-12-01 13:30:00,151.51,151.59,151.47,151.55,13686.0,149.5662,149.6451,149.5267,149.6056,13686.0
2023-12-01 13:35:00,151.56,151.64,151.28,151.35,15946.0,149.6155,149.6945,149.3391,149.4082,15946.0
2023-12-01 13:40:00,151.35,151.49,151.2,151.49,11728.0,149.4082,149.5464,149.2601,149.5464,11728.0
2023-12-01 13:45:00,151.45,151.45,151.3,151.36,9206.0,149.5069,149.5069,149.3589,149.4181,9206.0
2023-12-01 13:50:00,151.3,151.41,151.29,151.33,8499.0,149.3589,149.4674,149.349,149.3885,8499.0
2023-12-01 13:55:00,151.35,151.45,151.26,151.26,13418.0,149.4082,149.5069,149.3194,149.3194,13418.0
2023-12-01 14:00:00,151.3,151.41,151.18,151.34,16436.0,149.3589,149.4674,149.2404,149.3983,16436.0
2023-12-01 14:05:00,151.33,151.36,151.13,151.24,10763.0,149.3885,149.4181,149.191,149.2996,10763.0
2023-12-01 14:10:00,151.27,151.5,151.24,151.48,12297.0,149.3292,149.5563,149.2996,149.5365,12297.0
2023-12-01 14:15:00,151.43,151.51,151.36,151.38,14452.0,149.4872,149.5662,149.4181,149.4378,14452.0
2023-12-01 14:20:00,151.32,151.49,151.3,151.48,11703.0,149.3786,149.5464,149.3589,149.5365,11703.0
2023-12-01 14:25:00,151.44,151.49,151.32,151.41,17673.0,149.4971,149.5464,149.3786,149.4674,17673.0
2023-12-01 14:30:00,151.43,151.5,151.4,151.43,11723.0,149.4872,149.5563,149.4576,149.4872,11723.0
2023-12-01 14:35:00,151.44,151.55,151.35,151.5,15193.0,149.4971,149.6056,149.4082,149.5563,15193.0
2023-12-01 14:40:00,151.49,151.5,151.27,151.35,11956.0,149.5464,149.5563,149.3292,149.4082,11956.0
2023-12-01 14:45:00,151.34,151.38,151.22,151.36,13170.0,149.3983,149.4378,149.2799,149.4181,13170.0
2023-12-01 14:50:00,151.34,151.35,151.26,151.28,10172.0,149.3983,149.4082,149.3194,149.3391,10172.0
2023-12-01 14:55:00,151.28,151.49,151.28,151.48,12163.0,149.3391,149.5464,149.3391,149.5365,12163.0
2023-12-01 15:00:00,151.47,151.52,151.38,151.45,12536.0,149.5267,149.576,149.4378,149.5069,12536.0
2023-12-01 15:05:00,151.43,151.48,151.17,151.38,16373.0,149.4872,149.5365,149.2305,149.4378,16373.0
2023-12-01 15:10:00,151.37,151.51,151.33,151.33,14990.0,149.428,149.5662,149.3885,149.3885,14990.0
2023-12-01 15:15:00,151.34,151.45,151.33,151.44,11480.0,149.3983,149.5069,149.3885,149.4971,11480.0
2023-12-01 15:20:00,151.43,151.48,151.39,151.46,13446.0,149.4872,149.5365,149.4477,149.5168,13446.0
2023-12-01 15:25:00,151.46,151.57,151.41,151.55,16510.0,149.5168,149.6254,149.4674,149.6056,16510.0
2023-12-01 15:30:00,151.54,151.63,151.42,151.54,27320.0,149.5958,149.6846,149.4773,149.5958,27320.0
2023-12-01 15:35:00,151.54,151.54,151.27,151.35,16302.0,149.5958,149.5958,149.3292,149.4082,16302.0
2023-12-01 15:40:00,151.34,151.43,151.25,151.4,27774.0,149.3983,149.4872,149.3095,149.4576,27774.0
2023-12-01 15:45:00,151.38,151.38,151.15,151.2,24964.0,149.4378,149.4378,149.2108,149.2601,24964.0
2023-12-01 15:50:00,151.19,151.56,151.0,151.15,70555.0,149.2503,149.6155,149.0627,149.2108,70555.0
2023-12-01 15:55:00,151.17,151.63,151.17,151.59,293941.0,149.2305,149.6846,149.2305,149.6451,293941.0
2023-12-04 09:30:00,149.9,150.66,149.9,150.51,125094.0,147.9768,148.7271,147.9768,148.579,125094.0
2023-12-04 09:35:00,150.46,150.59,149.28,149.28,46743.0,148.5296,148.658,147.3648,147.3648,46743.0
2023-12-04 09:40:00,149.31,149.31,148.33,148.36,66392.0,147.3944,147.3944,146.427,146.4566,66392.0
2023-12-04 09:45:00,148.42,148.44,147.75,148.14,69016.0,146.5158,146.5355,145.8544,146.2394,69016.0
2023-12-04 09:50:00,148.14,148.18,147.41,147.43,66638.0,146.2394,146.2789,145.5188,145.5385,66638.0
2023-12-04 09:55:00,147.47,148.08,147.37,147.94,44518.0,145.578,146.1802,145.4793,146.042,44518.0
2023-12-04 10:00:00,147.89,148.06,147.5,148.06,30260.0,145.9926,146.1604,145.6076,146.1604,30260.0
2023-12-04 10:05:00,148.13,148.33,148.0,148.08,25621.0,146.2295,146.427,146.1012,146.1802,25621.0
2023-12-04 10:10:00,148.0,148.11,147.84,147.92,17980.0,146.1012,146.2098,145.9432,146.0222,17980.0
2023-12-04 10:15:00,147.93,147.98,147.5,147.52,29690.0,146.0321,146.0814,145.6076,145.6274,29690.0
2023-12-04 10:20:00,147.53,147.6,146.74,146.75,71353.0,145.6372,145.7063,144.8574,144.8672,71353.0
2023-12-04 10:25:00,146.76,147.21,146.72,147.06,49816.0,144.8771,145.3213,144.8376,145.1733,49816.0
2023-12-04 10:30:00,147.06,147.06,146.26,146.29,76569.0,145.1733,145.1733,144.3835,144.4131,76569.0
2023-12-04 10:35:00,146.31,146.63,146.29,146.44,34629.0,144.4329,144.7488,144.4131,144.5612,34629.0
2023-12-04 10:40:00,146.44,146.48,146.01,146.05,36044.0,144.5612,144.6007,144.1367,144.1762,36044.0
2023-12-04 10:45:00,146.03,146.12,145.86,146.08,35198.0,144.1565,144.2453,143.9886,144.2058,35198.0
2023-12-04 10:50:00,146.04,146.04,145.65,145.8,30736.0,144.1663,144.1663,143.7813,143.9294,30736.0
2023-12-04 10:55:00,145.77,146.07,145.73,145.96,27543.0,143.8998,144.196,143.8603,144.0874,27543.0
2023-12-04 11:00:00,145.98,146.3,145.93,146.08,29070.0,144.1071,144.423,144.0578,144.2058,29070.0
2023-12-04 11:05:00,146.07,146.36,146.05,146.3,25426.0,144.196,144.4822,144.1762,144.423,25426.0
2023-12-04 11:10:00,146.28,146.31,146.0,146.31,28038.0,144.4033,144.4329,144.1269,144.4329,28038.0
2023-12-04 11:15:00,146.29,146.41,146.12,146.29,52178.0,144.4131,144.5316,144.2453,144.4131,52178.0
2023-12-04 11:20:00,146.29,146.75,146.28,146.62,41747.0,144.4131,144.8672,144.4033,144.7389,41747.0
2023-12-04 11:25:00,146.6,146.74,146.45,146.73,17050.0,144.7192,144.8574,144.5711,144.8475,17050.0
2023-12-04 11:30:00,146.72,146.99,146.64,146.96,29602.0,144.8376,145.1042,144.7586,145.0745,29602.0
2023-12-04 11:35:00,146.99,147.14,146.96,147.02,21340.0,145.1042,145.2522,145.0745,145.1338,21340.0
2023-12-04 11:40:00,147.05,147.2,147.02,147.15,10895.0,145.1634,145.3115,145.1338,145.2621,10895.0
2023-12-04 11:45:00,147.17,147.57,147.17,147.48,23301.0,145.2818,145.6767,145.2818,145.5879,23301.0
2023-12-04 11:50:00,147.47,147.57,147.29,147.49,38978.0,145.578,145.6767,145.4003,145.5977,38978.0
2023-12-04 11:55:00,147.45,147.74,147.35,147.69,19427.0,145.5582,145.8445,145.4595,145.7952,19427.0
2023-12-04 12:00:00,147.69,147.8,147.45,147.53,23673.0,145.7952,145.9038,145.5582,145.6372,23673.0
2023-12-04 12:05:00,147.53,147.53,147.32,147.44,27586.0,145.6372,145.6372,145.4299,145.5484,27586.0
2023-12-04 12:10:00,147.43,147.51,147.26,147.39,20688.0,145.5385,145.6175,145.3707,145.499,20688.0
2023-12-04 12:15:00,147.39,147.44,147.33,147.35,14584.0,145.499,145.5484,145.4398,145.4595,14584.0
2023-12-04 12:20:00,147.38,147.43,147.23,147.27,11805.0,145.4891,145.5385,145.3411,145.3806,11805.0
2023-12-04 12:25:00,147.27,147.52,147.24,147.29,25347.0,145.3806,145.6274,145.3509,145.4003,25347.0
2023-12-04 12:30:00,147.31,147.55,147.27,147.46,14283.0,145.42,145.657,145.3806,145.5681,14283.0
2023-12-04 12:35:00,147.48,147.64,147.45,147.51,15925.0,145.5879,145.7458,145.5582,145.6175,15925.0
2023-12-04 12:40:00,147.51,147.78,147.49,147.6,14072.0,145.6175,145.884,145.5977,145.7063,14072.0
2023-12-04 12:45:00,147.57,147.64,147.53,147.53,14801.0,145.6767,145.7458,145.6372,145.6372,14801.0
2023-12-04 12:50:00,147.5,147.68,147.48,147.59,15747.0,145.6076,145.7853,145.5879,145.6965,15747.0
2023-12-04 12:55:00,147.66,147.87,147.63,147.74,27164.0,145.7656,145.9729,145.7359,145.8445,27164.0
2023-12-04 13:00:00,147.77,147.8,147.47,147.49,13282.0,145.8741,145.9038,145.578,145.5977,13282.0
2023-12-04 13:05:00,147.47,147.5,147.3,147.46,17960.0,145.578,145.6076,145.4102,145.5681,17960.0
2023-12-04 13:10:00,147.44,147.52,147.42,147.45,16908.0,145.5484,145.6274,145.5286,145.5582,16908.0
2023-12-04 13:15:00,147.44,147.6,147.44,147.55,14462.0,145.5484,145.7063,145.5484,145.657,14462.0
2023-12-04 13:20:00,147.56,147.6,147.38,147.45,12843.0,145.6668,145.7063,145.4891,145.5582,12843.0
2023-12-04 13:25:00,147.42,147.5,147.35,147.43,11488.0,145.5286,145.6076,145.4595,145.5385,11488.0
2023-12-04 13:30:00,147.43,147.43,147.26,147.29,29386.0,145.5385,145.5385,145.3707,145.4003,29386.0
2023-12-04 13:35:00,147.3,147.59,147.3,147.42,10765.0,145.4102,145.6965,145.4102,145.5286,10765.0
2023-12-04 13:40:00,147.44,147.45,147.3,147.43,9095.0,145.5484,145.5582,145.4102,145.5385,9095.0
2023-12-04 13:45:00,147.41,147.5,147.37,147.39,9943.0,145.5188,145.6076,145.4793,145.499,9943.0
2023-12-04 13:50:00,147.38,147.49,147.37,147.46,9119.0,145.4891,145.5977,145.4793,145.5681,9119.0
2023-12-04 13:55:00,147.47,147.51,147.43,147.45,8746.0,145.578,145.6175,145.5385,145.5582,8746.0
2023-12-04 14:00:00,147.43,147.45,147.09,147.11,17124.0,145.5385,145.5582,145.2029,145.2226,17124.0
2023-12-04 14:05:00,147.14,147.3,147.14,147.21,12756.0,145.2522,145.4102,145.2522,145.3213,12756.0
2023-12-04 14:10:00,147.2,147.52,147.2,147.52,14163.0,145.3115,145.6274,145.3115,145.6274,14163.0
2023-12-04 14:15:00,147.5,147.57,147.46,147.56,14706.0,145.6076,145.6767,145.5681,145.6668,14706.0
2023-12-04 14:20:00,147.55,147.69,147.54,147.64,16458.0,145.657,145.7952,145.6471,145.7458,16458.0
2023-12-04 14:25:00,147.65,147.78,147.64,147.71,16341.0,145.7557,145.884,145.7458,145.8149,16341.0
2023-12-04 14:30:00,147.71,147.9,147.55,147.65,23692.0,145.8149,146.0025,145.657,145.7557,23692.0
2023-12-04 14:35:00,147.63,147.83,147.62,147.65,9360.0,145.7359,145.9334,145.7261,145.7557,9360.0
2023-12-04 14:40:00,147.65,147.79,147.63,147.76,12274.0,145.7557,145.8939,145.7359,145.8643,12274.0
2023-12-04 14:45:00,147.77,147.78,147.56,147.66,18877.0,145.8741,145.884,145.6668,145.7656,18877.0
2023-12-04 14:50:00,147.66,147.72,147.61,147.63,12464.0,145.7656,145.8248,145.7162,145.7359,12464.0
2023-12-04 14:55:00,147.65,147.82,147.63,147.74,16837.0,145.7557,145.9235,145.7359,145.8445,16837.0
2023-12-04 15:00:00,147.76,147.84,147.52,147.59,18395.0,145.8643,145.9432,145.6274,145.6965,18395.0
2023-12-04 15:05:00,147.53,147.57,147.43,147.44,19035.0,145.6372,145.6767,145.5385,145.5484,19035.0
2023-12-04 15:10:00,147.42,147.5,147.41,147.43,19562.0,145.5286,145.6076,145.5188,145.5385,19562.0
2023-12-04 15:15:00,147.44,147.5,147.28,147.48,25790.0,145.5484,145.6076,145.3904,145.5879,25790.0
2023-12-04 15:20:00,147.49,147.63,147.48,147.61,38163.0,145.5977,145.7359,145.5879,145.7162,38163.0
2023-12-04 15:25:00,147.62,147.64,147.47,147.63,53577.0,145.7261,145.7458,145.578,145.7359,53577.0
2023-12-04 15:30:00,147.62,147.69,147.47,147.66,67272.0,145.7261,145.7952,145.578,145.7656,67272.0
2023-12-04 15:35:00,147.64,147.69,147.48,147.55,38869.0,145.7458,145.7952,145.5879,145.657,38869.0
2023-12-04 15:40:00,147.56,147.91,147.49,147.87,39908.0,145.6668,146.0123,145.5977,145.9729,39908.0
2023-12-04 15:45:00,147.87,148.13,147.84,148.1,40376.0,145.9729,146.2295,145.9432,146.1999,40376.0
2023-12-04 15:50:00,148.12,148.4,148.12,148.29,94112.0,146.2197,146.4961,146.2197,146.3875,94112.0
2023-12-04 15:55:00,148.27,148.4,148.21,148.28,171781.0,146.3677,146.4961,146.3085,146.3776,171781.0
2023-12-05 09:30:00,146.58,146.63,145.9,145.99,165989.0,144.6994,144.7488,144.0281,144.117,165989.0
2023-12-05 09:35:00,146.05,146.57,145.68,145.71,87353.0,144.1762,144.6895,143.811,143.8406,87353.0
2023-12-05 09:40:00,145.72,146.06,145.45,145.94,37491.0,143.8504,144.1861,143.5839,144.0676,37491.0
2023-12-05 09:45:00,145.93,145.99,145.22,145.88,66748.0,144.0578,144.117,143.3569,144.0084,66748.0
2023-12-05 09:50:00,145.94,146.32,145.71,146.32,60501.0,144.0676,144.4427,143.8406,144.4427,60501.0
2023-12-05 09:55:00,146.36,146.87,146.32,146.86,102662.0,144.4822,144.9857,144.4427,144.9758,102662.0
2023-12-05 10:00:00,146.86,147.47,146.86,147.08,56471.0,144.9758,145.578,144.9758,145.193,56471.0
2023-12-05 10:05:00,147.12,147.12,146.47,146.56,22786.0,145.2325,145.2325,144.5908,144.6797,22786.0
2023-12-05 10:10:00,146.53,146.65,146.25,146.31,28758.0,144.6501,144.7685,144.3736,144.4329,28758.0
2023-12-05 10:15:00,146.31,146.48,146.15,146.48,28653.0,144.4329,144.6007,144.2749,144.6007,28653.0
2023-12-05 10:20:00,146.49,146.69,146.42,146.44,23233.0,144.6106,144.808,144.5415,144.5612,23233.0
2023-12-05 10:25:00,146.42,146.48,145.96,146.17,29438.0,144.5415,144.6007,144.0874,144.2947,29438.0
2023-12-05 10:30:00,146.17,146.33,145.98,146.05,24182.0,144.2947,144.4526,144.1071,144.1762,24182.0
2023-12-05 10:35:00,146.06,146.32,146.01,146.21,22538.0,144.1861,144.4427,144.1367,144.3342,22538.0
2023-12-05 10:40:00,146.25,146.35,146.13,146.18,14730.0,144.3736,144.4724,144.2552,144.3045,14730.0
2023-12-05 10:45:00,146.22,146.86,146.21,146.79,27356.0,144.344,144.9758,144.3342,144.9067,27356.0
2023-12-05 10:50:00,146.78,146.87,146.64,146.83,13164.0,144.8968,144.9857,144.7586,144.9462,13164.0
2023-12-05 10:55:00,146.85,146.99,146.79,146.97,17692.0,144.9659,145.1042,144.9067,145.0844,17692.0
2023-12-05 11:00:00,146.97,146.97,146.76,146.79,34231.0,145.0844,145.0844,144.8771,144.9067,34231.0
2023-12-05 11:05:00,146.78,146.84,146.62,146.65,13664.0,144.8968,144.9561,144.7389,144.7685,13664.0
2023-12-05 11:10:00,146.65,146.67,146.2,146.21,11850.0,144.7685,144.7883,144.3243,144.3342,11850.0
2023-12-05 11:15:00,146.25,146.25,145.66,145.69,29858.0,144.3736,144.3736,143.7912,143.8208,29858.0
2023-12-05 11:20:00,145.7,145.8,145.57,145.77,27916.0,143.8307,143.9294,143.7024,143.8998,27916.0
2023-12-05 11:25:00,145.77,145.87,145.67,145.8,21557.0,143.8998,143.9985,143.8011,143.9294,21557.0
2023-12-05 11:30:00,145.84,146.31,145.84,146.21,14359.0,143.9689,144.4329,143.9689,144.3342,14359.0
2023-12-05 11:35:00,146.21,146.3,146.05,146.14,12001.0,144.3342,144.423,144.1762,144.2651,12001.0
2023-12-05 11:40:00,146.14,146.34,146.14,146.26,13146.0,144.2651,144.4625,144.2651,144.3835,13146.0
2023-12-05 11:45:00,146.25,146.56,146.19,146.5,13811.0,144.3736,144.6797,144.3144,144.6204,13811.0
2023-12-05 11:50:00,146.49,146.49,145.69,145.71,16747.0,144.6106,144.6106,143.8208,143.8406,16747.0
2023-12-05 11:55:00,145.68,146.0,145.68,146.0,21699.0,143.811,144.1269,143.811,144.1269,21699.0
2023-12-05 12:00:00,146.03,146.24,146.02,146.22,12824.0,144.1565,144.3638,144.1466,144.344,12824.0
2023-12-05 12:05:00,146.2,146.36,146.17,146.26,11539.0,144.3243,144.4822,144.2947,144.3835,11539.0
2023-12-05 12:10:00,146.28,146.37,146.11,146.18,12589.0,144.4033,144.4921,144.2354,144.3045,12589.0
2023-12-05 12:15:00,146.19,146.36,146.13,146.2,14266.0,144.3144,144.4822,144.2552,144.3243,14266.0
2023-12-05 12:20:00,146.22,146.38,146.0,146.01,16885.0,144.344,144.502,144.1269,144.1367,16885.0
2023-12-05 12:25:00,146.03,146.31,146.03,146.28,12974.0,144.1565,144.4329,144.1565,144.4033,12974.0
2023-12-05 12:30:00,146.28,146.28,146.09,146.19,17166.0,144.4033,144.4033,144.2157,144.3144,17166.0
2023-12-05 12:35:00,146.2,146.28,146.07,146.11,14217.0,144.3243,144.4033,144.196,144.2354,14217.0
2023-12-05 12:40:00,146.12,146.16,145.77,145.84,16356.0,144.2453,144.2848,143.8998,143.9689,16356.0
2023-12-05 12:45:00,145.84,146.01,145.67,145.95,24784.0,143.9689,144.1367,143.8011,144.0775,24784.0
2023-12-05 12:50:00,145.94,145.98,145.82,145.96,15186.0,144.0676,144.1071,143.9492,144.0874,15186.0
2023-12-05 12:55:00,145.96,146.19,145.94,146.17,51663.0,144.0874,144.3144,144.0676,144.2947,51663.0
2023-12-05 13:00:00,146.21,146.5,146.06,146.47,18971.0,144.3342,144.6204,144.1861,144.5908,18971.0
2023-12-05 13:05:00,146.47,146.8,146.47,146.7,18959.0,144.5908,144.9166,144.5908,144.8179,18959.0
2023-12-05 13:10:00,146.69,146.94,146.69,146.77,19883.0,144.808,145.0548,144.808,144.887,19883.0
2023-12-05 13:15:00,146.78,146.82,146.61,146.73,13187.0,144.8968,144.9363,144.729,144.8475,13187.0
2023-12-05 13:20:00,146.76,146.89,146.73,146.84,19407.0,144.8771,145.0054,144.8475,144.9561,19407.0
2023-12-05 13:25:00,146.86,146.86,146.62,146.62,14193.0,144.9758,144.9758,144.7389,144.7389,14193.0
2023-12-05 13:30:00,146.66,146.8,146.54,146.64,11651.0,144.7784,144.9166,144.6599,144.7586,11651.0
2023-12-05 13:35:00,146.64,146.74,146.53,146.67,14377.0,144.7586,144.8574,144.6501,144.7883,14377.0
2023-12-05 13:40:00,146.67,146.85,146.59,146.72,30076.0,144.7883,144.9659,144.7093,144.8376,30076.0
2023-12-05 13:45:00,146.75,146.75,146.49,146.62,17716.0,144.8672,144.8672,144.6106,144.7389,17716.0
2023-12-05 13:50:00,146.6,146.72,146.6,146.66,10722.0,144.7192,144.8376,144.7192,144.7784,10722.0
2023-12-05 13:55:00,146.65,146.67,146.59,146.64,14796.0,144.7685,144.7883,144.7093,144.7586,14796.0
2023-12-05 14:00:00,146.65,146.71,146.46,146.52,14806.0,144.7685,144.8277,144.581,144.6402,14806.0
2023-12-05 14:05:00,146.53,146.66,146.37,146.57,28149.0,144.6501,144.7784,144.4921,144.6895,28149.0
2023-12-05 14:10:00,146.6,146.81,146.58,146.62,50110.0,144.7192,144.9265,144.6994,144.7389,50110.0
2023-12-05 14:15:00,146.65,146.73,146.56,146.72,52646.0,144.7685,144.8475,144.6797,144.8376,52646.0
2023-12-05 14:20:00,146.73,146.73,146.44,146.45,26887.0,144.8475,144.8475,144.5612,144.5711,26887.0
2023-12-05 14:25:00,146.45,146.61,146.4,146.55,31305.0,144.5711,144.729,144.5217,144.6698,31305.0
2023-12-05 14:30:00,146.56,146.58,146.35,146.4,44705.0,144.6797,144.6994,144.4724,144.5217,44705.0
2023-12-05 14:35:00,146.41,146.44,146.28,146.37,36492.0,144.5316,144.5612,144.4033,144.4921,36492.0
2023-12-05 14:40:00,146.37,146.4,146.13,146.13,34509.0,144.4921,144.5217,144.2552,144.2552,34509.0
2023-12-05 14:45:00,146.12,146.27,146.12,146.22,33984.0,144.2453,144.3934,144.2453,144.344,33984.0
2023-12-05 14:50:00,146.21,146.36,146.2,146.24,35806.0,144.3342,144.4822,144.3243,144.3638,35806.0
2023-12-05 14:55:00,146.24,146.4,146.2,146.38,33894.0,144.3638,144.5217,144.3243,144.502,33894.0
2023-12-05 15:00:00,146.4,146.4,146.19,146.21,28736.0,144.5217,144.5217,144.3144,144.3342,28736.0
2023-12-05 15:05:00,146.22,146.32,146.08,146.3,42414.0,144.344,144.4427,144.2058,144.423,42414.0
2023-12-05 15:10:00,146.31,146.41,146.23,146.36,31656.0,144.4329,144.5316,144.3539,144.4822,31656.0
2023-12-05 15:15:00,146.35,146.55,146.34,146.54,32092.0,144.4724,144.6698,144.4625,144.6599,32092.0
2023-12-05 15:20:00,146.54,146.6,146.42,146.46,32892.0,144.6599,144.7192,144.5415,144.581,32892.0
2023-12-05 15:25:00,146.47,146.54,146.44,146.44,24947.0,144.5908,144.6599,144.5612,144.5612,24947.0
2023-12-05 15:30:00,146.45,146.56,146.43,146.54,35993.0,144.5711,144.6797,144.5513,144.6599,35993.0
2023-12-05 15:35:00,146.54,146.59,146.47,146.52,28878.0,144.6599,144.7093,144.5908,144.6402,28878.0
2023-12-05 15:40:00,146.54,146.66,146.44,146.49,41354.0,144.6599,144.7784,144.5612,144.6106,41354.0
2023-12-05 15:45:00,146.5,146.58,146.34,146.47,54457.0,144.6204,144.6994,144.4625,144.5908,54457.0
2023-12-05 15:50:00,146.45,146.75,146.29,146.42,105285.0,144.5711,144.8672,144.4131,144.5415,105285.0
2023-12-05 15:55:00,146.41,146.55,146.14,146.15,374021.0,144.5316,144.6698,144.2651,144.2749,374021.0
2023-12-06 09:30:00,148.68,148.72,147.64,147.95,93056.0,146.7725,146.812,145.7458,146.0518,93056.0
2023-12-06 09:35:00,147.76,148.17,146.9,147.14,38686.0,145.8643,146.269,145.0153,145.2522,38686.0
2023-12-06 09:40:00,147.15,147.68,146.97,147.33,33090.0,145.2621,145.7853,145.0844,145.4398,33090.0
2023-12-06 09:45:00,147.33,147.34,146.96,147.07,21873.0,145.4398,145.4497,145.0745,145.1831,21873.0
2023-12-06 09:50:00,147.23,147.59,147.13,147.41,16734.0,145.3411,145.6965,145.2424,145.5188,16734.0
2023-12-06 09:55:00,147.41,147.43,147.25,147.33,27371.0,145.5188,145.5385,145.3608,145.4398,27371.0
2023-12-06 10:00:00,147.25,147.33,146.94,147.02,43004.0,145.3608,145.4398,145.0548,145.1338,43004.0
2023-12-06 10:05:00,147.03,147.52,147.02,147.33,40687.0,145.1436,145.6274,145.1338,145.4398,40687.0
2023-12-06 10:10:00,147.39,147.48,147.21,147.39,22498.0,145.499,145.5879,145.3213,145.499,22498.0
2023-12-06 10:15:00,147.39,147.51,147.06,147.2,27756.0,145.499,145.6175,145.1733,145.3115,27756.0
2023-12-06 10:20:00,147.2,147.23,146.74,146.86,25338.0,145.3115,145.3411,144.8574,144.9758,25338.0
2023-12-06 10:25:00,146.77,146.87,146.44,146.77,20713.0,144.887,144.9857,144.5612,144.887,20713.0
2023-12-06 10:30:00,146.79,147.18,146.75,147.11,36777.0,144.9067,145.2917,144.8672,145.2226,36777.0
2023-12-06 10:35:00,147.13,147.18,146.87,146.88,20263.0,145.2424,145.2917,144.9857,144.9956,20263.0
2023-12-06 10:40:00,146.88,147.05,146.85,146.89,59468.0,144.9956,145.1634,144.9659,145.0054,59468.0
2023-12-06 10:45:00,146.89,147.08,146.68,146.7,21585.0,145.0054,145.193,144.7981,144.8179,21585.0
2023-12-06 10:50:00,146.75,146.92,146.66,146.82,13200.0,144.8672,145.035,144.7784,144.9363,13200.0
2023-12-06 10:55:00,146.84,147.01,146.73,146.86,14061.0,144.9561,145.1239,144.8475,144.9758,14061.0
2023-12-06 11:00:00,146.87,147.0,146.8,146.96,9401.0,144.9857,145.114,144.9166,145.0745,9401.0
2023-12-06 11:05:00,146.96,147.08,146.85,147.0,9331.0,145.0745,145.193,144.9659,145.114,9331.0
2023-12-06 11:10:00,147.0,147.15,146.97,146.99,14295.0,145.114,145.2621,145.0844,145.1042,14295.0
2023-12-06 11:15:00,146.93,147.05,146.77,146.88,11646.0,145.0449,145.1634,144.887,144.9956,11646.0
2023-12-06 11:20:00,146.92,146.96,146.57,146.68,10297.0,145.035,145.0745,144.6895,144.7981,10297.0
2023-12-06 11:25:00,146.72,146.95,146.7,146.74,9771.0,144.8376,145.0647,144.8179,144.8574,9771.0
2023-12-06 11:30:00,146.73,146.73,146.14,146.19,22965.0,144.8475,144.8475,144.2651,144.3144,22965.0
2023-12-06 11:35:00,146.19,146.4,146.16,146.22,16060.0,144.3144,144.5217,144.2848,144.344,16060.0
2023-12-06 11:40:00,146.23,146.29,146.03,146.07,18381.0,144.3539,144.4131,144.1565,144.196,18381.0
2023-12-06 11:45:00,146.05,146.32,146.03,146.14,15913.0,144.1762,144.4427,144.1565,144.2651,15913.0
2023-12-06 11:50:00,146.16,146.26,146.03,146.15,24829.0,144.2848,144.3835,144.1565,144.2749,24829.0
2023-12-06 11:55:00,146.15,146.34,146.07,146.34,12446.0,144.2749,144.4625,144.196,144.4625,12446.0
2023-12-06 12:00:00,146.32,146.32,146.01,146.09,10541.0,144.4427,144.4427,144.1367,144.2157,10541.0
2023-12-06 12:05:00,146.11,146.28,146.11,146.27,8679.0,144.2354,144.4033,144.2354,144.3934,8679.0
2023-12-06 12:10:00,146.25,146.48,146.22,146.33,9380.0,144.3736,144.6007,144.344,144.4526,9380.0
2023-12-06 12:15:00,146.34,146.36,146.19,146.19,7788.0,144.4625,144.4822,144.3144,144.3144,7788.0
2023-12-06 12:20:00,146.23,146.46,146.23,146.28,11708.0,144.3539,144.581,144.3539,144.4033,11708.0
2023-12-06 12:25:00,146.28,146.34,146.15,146.18,9770.0,144.4033,144.4625,144.2749,144.3045,9770.0
2023-12-06 12:30:00,146.13,146.2,146.02,146.2,14284.0,144.2552,144.3243,144.1466,144.3243,14284.0
2023-12-06 12:35:00,146.17,146.26,146.07,146.16,5290.0,144.2947,144.3835,144.196,144.2848,5290.0
2023-12-06 12:40:00,146.14,146.26,146.1,146.13,5804.0,144.2651,144.3835,144.2256,144.2552,5804.0
2023-12-06 12:45:00,146.16,146.17,145.9,145.95,12186.0,144.2848,144.2947,144.0281,144.0775,12186.0
2023-12-06 12:50:00,146.0,146.03,145.92,145.97,13299.0,144.1269,144.1565,144.0479,144.0972,13299.0
2023-12-06 12:55:00,145.97,145.97,145.64,145.67,9040.0,144.0972,144.0972,143.7715,143.8011,9040.0
2023-12-06 13:00:00,145.69,145.75,145.52,145.52,33853.0,143.8208,143.8801,143.653,143.653,33853.0
2023-12-06 13:05:00,145.5,145.52,145.25,145.51,19070.0,143.6333,143.653,143.3865,143.6431,19070.0
2023-12-06 13:10:00,145.54,146.07,145.54,146.05,9509.0,143.6728,144.196,143.6728,144.1762,9509.0
2023-12-06 13:15:00,146.05,146.23,145.9,146.2,29756.0,144.1762,144.3539,144.0281,144.3243,29756.0
2023-12-06 13:20:00,146.25,146.26,145.85,145.93,13648.0,144.3736,144.3835,143.9788,144.0578,13648.0
2023-12-06 13:25:00,145.88,146.06,145.83,146.01,8077.0,144.0084,144.1861,143.959,144.1367,8077.0
2023-12-06 13:30:00,146.01,146.09,145.87,145.87,6253.0,144.1367,144.2157,143.9985,143.9985,6253.0
2023-12-06 13:35:00,145.8,145.95,145.8,145.83,7470.0,143.9294,144.0775,143.9294,143.959,7470.0
2023-12-06 13:40:00,145.84,145.86,145.63,145.83,10865.0,143.9689,143.9886,143.7616,143.959,10865.0
2023-12-06 13:45:00,145.88,145.9,145.81,145.88,10893.0,144.0084,144.0281,143.9393,144.0084,10893.0
2023-12-06 13:50:00,145.88,145.96,145.78,145.92,33134.0,144.0084,144.0874,143.9097,144.0479,33134.0
2023-12-06 13:55:00,145.92,145.96,145.81,145.93,33259.0,144.0479,144.0874,143.9393,144.0578,33259.0
2023-12-06 14:00:00,145.94,146.01,145.71,145.77,28206.0,144.0676,144.1367,143.8406,143.8998,28206.0
2023-12-06 14:05:00,145.77,145.82,145.61,145.71,14874.0,143.8998,143.9492,143.7419,143.8406,14874.0
2023-12-06 14:10:00,145.68,145.7,145.43,145.47,20703.0,143.811,143.8307,143.5642,143.6037,20703.0
2023-12-06 14:15:00,145.46,145.6,145.4,145.42,18459.0,143.5938,143.732,143.5346,143.5543,18459.0
2023-12-06 14:20:00,145.41,145.53,145.26,145.43,19462.0,143.5444,143.6629,143.3963,143.5642,19462.0
2023-12-06 14:25:00,145.41,145.46,145.31,145.31,23119.0,143.5444,143.5938,143.4457,143.4457,23119.0
2023-12-06 14:30:00,145.31,145.5,145.31,145.43,30042.0,143.4457,143.6333,143.4457,143.5642,30042.0
2023-12-06 14:35:00,145.41,145.47,145.32,145.37,29315.0,143.5444,143.6037,143.4556,143.5049,29315.0
2023-12-06 14:40:00,145.37,145.5,145.25,145.26,22500.0,143.5049,143.6333,143.3865,143.3963,22500.0
2023-12-06 14:45:00,145.27,145.32,145.17,145.28,22705.0,143.4062,143.4556,143.3075,143.4161,22705.0
2023-12-06 14:50:00,145.29,145.33,145.19,145.24,19466.0,143.426,143.4654,143.3272,143.3766,19466.0
2023-12-06 14:55:00,145.21,145.31,145.05,145.08,23137.0,143.347,143.4457,143.189,143.2187,23137.0
2023-12-06 15:00:00,145.03,145.29,145.03,145.09,20581.0,143.1693,143.426,143.1693,143.2285,20581.0
2023-12-06 15:05:00,145.09,145.17,144.88,144.97,18782.0,143.2285,143.3075,143.0212,143.1101,18782.0
2023-12-06 15:10:00,144.97,145.02,144.73,144.96,37964.0,143.1101,143.1594,142.8731,143.1002,37964.0
2023-12-06 15:15:00,144.96,145.11,144.87,144.93,21595.0,143.1002,143.2483,143.0113,143.0706,21595.0
2023-12-06 15:20:00,144.94,144.97,144.77,144.77,19735.0,143.0805,143.1101,142.9126,142.9126,19735.0
2023-12-06 15:25:00,144.77,145.0,144.73,145.0,34524.0,142.9126,143.1397,142.8731,143.1397,34524.0
2023-12-06 15:30:00,144.99,145.02,144.87,145.0,28703.0,143.1298,143.1594,143.0113,143.1397,28703.0
2023-12-06 15:35:00,145.0,145.16,144.9,144.91,26944.0,143.1397,143.2976,143.041,143.0508,26944.0
2023-12-06 15:40:00,144.93,145.19,144.91,145.09,29784.0,143.0706,143.3272,143.0508,143.2285,29784.0
2023-12-06 15:45:00,145.07,145.17,144.99,145.09,40671.0,143.2088,143.3075,143.1298,143.2285,40671.0
2023-12-06 15:50:00,145.05,145.15,144.7,144.94,88207.0,143.189,143.2878,142.8435,143.0805,88207.0
2023-12-06 15:55:00,144.93,144.98,144.69,144.7,278794.0,143.0706,143.1199,142.8337,142.8435,278794.0
2023-12-07 09:30:00,146.96,146.96,145.93,146.72,130754.0,145.0745,145.0745,144.0578,144.8376,130754.0
2023-12-07 09:35:00,146.63,146.63,145.59,145.59,17962.0,144.7488,144.7488,143.7221,143.7221,17962.0
2023-12-07 09:40:00,145.56,145.73,145.06,145.11,24883.0,143.6925,143.8603,143.1989,143.2483,24883.0
2023-12-07 09:45:00,145.08,145.14,144.57,144.78,39539.0,143.2187,143.2779,142.7152,142.9225,39539.0
2023-12-07 09:50:00,144.81,145.05,144.59,144.85,51687.0,142.9521,143.189,142.7349,142.9916,51687.0
2023-12-07 09:55:00,144.82,145.29,144.58,145.1,61070.0,142.962,143.426,142.7251,143.2384,61070.0
2023-12-07 10:00:00,145.09,145.52,145.09,145.5,29129.0,143.2285,143.653,143.2285,143.6333,29129.0
2023-12-07 10:05:00,145.45,145.57,145.2,145.25,30237.0,143.5839,143.7024,143.3371,143.3865,30237.0
2023-12-07 10:10:00,145.33,145.64,145.21,145.59,24470.0,143.4654,143.7715,143.347,143.7221,24470.0
2023-12-07 10:15:00,145.56,146.02,145.53,145.93,40311.0,143.6925,144.1466,143.6629,144.0578,40311.0
2023-12-07 10:20:00,145.94,146.25,145.94,146.21,19917.0,144.0676,144.3736,144.0676,144.3342,19917.0
2023-12-07 10:25:00,146.22,146.25,145.86,145.96,24019.0,144.344,144.3736,143.9886,144.0874,24019.0
2023-12-07 10:30:00,145.95,146.06,145.82,146.0,39591.0,144.0775,144.1861,143.9492,144.1269,39591.0
2023-12-07 10:35:00,146.05,146.22,146.04,146.09,40737.0,144.1762,144.344,144.1663,144.2157,40737.0
2023-12-07 10:40:00,146.09,146.15,145.94,146.08,21671.0,144.2157,144.2749,144.0676,144.2058,21671.0
2023-12-07 10:45:00,146.09,146.21,145.95,146.16,18697.0,144.2157,144.3342,144.0775,144.2848,18697.0
2023-12-07 10:50:00,146.15,146.2,146.04,146.06,26750.0,144.2749,144.3243,144.1663,144.1861,26750.0
2023-12-07 10:55:00,146.12,146.12,145.78,145.92,30454.0,144.2453,144.2453,143.9097,144.0479,30454.0
2023-12-07 11:00:00,145.93,146.08,145.7,145.86,24153.0,144.0578,144.2058,143.8307,143.9886,24153.0
2023-12-07 11:05:00,145.81,146.12,145.79,146.09,14990.0,143.9393,144.2453,143.9195,144.2157,14990.0
2023-12-07 11:10:00,146.09,146.11,145.65,145.67,17504.0,144.2157,144.2354,143.7813,143.8011,17504.0
2023-12-07 11:15:00,145.65,145.68,145.04,145.21,22867.0,143.7813,143.811,143.1792,143.347,22867.0
2023-12-07 11:20:00,145.25,145.35,145.2,145.25,14616.0,143.3865,143.4852,143.3371,143.3865,14616.0
2023-12-07 11:25:00,145.34,145.67,145.34,145.65,10617.0,143.4753,143.8011,143.4753,143.7813,10617.0
2023-12-07 11:30:00,145.66,146.13,145.61,146.08,14648.0,143.7912,144.2552,143.7419,144.2058,14648.0
2023-12-07 11:35:00,146.07,146.27,145.96,146.27,14549.0,144.196,144.3934,144.0874,144.3934,14549.0
2023-12-07 11:40:00,146.31,146.41,146.24,146.4,15969.0,144.4329,144.5316,144.3638,144.5217,15969.0
2023-12-07 11:45:00,146.35,146.6,146.31,146.6,24915.0,144.4724,144.7192,144.4329,144.7192,24915.0
2023-12-07 11:50:00,146.6,146.71,146.54,146.71,26755.0,144.7192,144.8277,144.6599,144.8277,26755.0
2023-12-07 11:55:00,146.71,146.74,146.5,146.72,10438.0,144.8277,144.8574,144.6204,144.8376,10438.0
2023-12-07 12:00:00,146.71,146.77,146.47,146.5,23370.0,144.8277,144.887,144.5908,144.6204,23370.0
2023-12-07 12:05:00,146.47,146.63,146.45,146.6,10386.0,144.5908,144.7488,144.5711,144.7192,10386.0
2023-12-07 12:10:00,146.62,146.62,146.39,146.39,16602.0,144.7389,144.7389,144.5118,144.5118,16602.0
2023-12-07 12:15:00,146.38,146.69,146.35,146.65,16633.0,144.502,144.808,144.4724,144.7685,16633.0
2023-12-07 12:20:00,146.67,146.88,146.64,146.79,21240.0,144.7883,144.9956,144.7586,144.9067,21240.0
2023-12-07 12:25:00,146.81,146.9,146.75,146.85,10926.0,144.9265,145.0153,144.8672,144.9659,10926.0
2023-12-07 12:30:00,146.86,146.92,146.79,146.87,6289.0,144.9758,145.035,144.9067,144.9857,6289.0
2023-12-07 12:35:00,146.83,146.85,146.69,146.7,9003.0,144.9462,144.9659,144.808,144.8179,9003.0
2023-12-07 12:40:00,146.73,146.74,146.65,146.66,7658.0,144.8475,144.8574,144.7685,144.7784,7658.0
2023-12-07 12:45:00,146.65,146.8,146.62,146.75,7372.0,144.7685,144.9166,144.7389,144.8672,7372.0
2023-12-07 12:50:00,146.74,146.94,146.74,146.94,4299.0,144.8574,145.0548,144.8574,145.0548,4299.0
2023-12-07 12:55:00,146.96,147.08,146.81,146.81,37148.0,145.0745,145.193,144.9265,144.9265,37148.0
2023-12-07 13:00:00,146.78,147.02,146.76,146.87,7679.0,144.8968,145.1338,144.8771,144.9857,7679.0
2023-12-07 13:05:00,146.9,147.03,146.89,147.0,18518.0,145.0153,145.1436,145.0054,145.114,18518.0
2023-12-07 13:10:00,146.96,146.96,146.86,146.9,10003.0,145.0745,145.0745,144.9758,145.0153,10003.0
2023-12-07 13:15:00,146.9,146.9,146.69,146.75,18756.0,145.0153,145.0153,144.808,144.8672,18756.0
2023-12-07 13:20:00,146.73,146.8,146.6,146.76,8042.0,144.8475,144.9166,144.7192,144.8771,8042.0
2023-12-07 13:25:00,146.76,146.79,146.44,146.54,15661.0,144.8771,144.9067,144.5612,144.6599,15661.0
2023-12-07 13:30:00,146.57,146.7,146.55,146.64,8234.0,144.6895,144.8179,144.6698,144.7586,8234.0
2023-12-07 13:35:00,146.66,146.76,146.62,146.7,15340.0,144.7784,144.8771,144.7389,144.8179,15340.0
2023-12-07 13:40:00,146.7,146.81,146.65,146.76,17308.0,144.8179,144.9265,144.7685,144.8771,17308.0
2023-12-07 13:45:00,146.75,146.81,146.61,146.62,10915.0,144.8672,144.9265,144.729,144.7389,10915.0
2023-12-07 13:50:00,146.64,146.77,146.58,146.72,18095.0,144.7586,144.887,144.6994,144.8376,18095.0
2023-12-07 13:55:00,146.73,146.78,146.68,146.77,7676.0,144.8475,144.8968,144.7981,144.887,7676.0
2023-12-07 14:00:00,146.76,146.84,146.76,146.81,13824.0,144.8771,144.9561,144.8771,144.9265,13824.0
2023-12-07 14:05:00,146.8,146.98,146.72,146.98,27656.0,144.9166,145.0943,144.8376,145.0943,27656.0
2023-12-07 14:10:00,147.01,147.23,146.93,147.22,12437.0,145.1239,145.3411,145.0449,145.3312,12437.0
2023-12-07 14:15:00,147.21,147.45,147.19,147.4,76864.0,145.3213,145.5582,145.3016,145.5089,76864.0
2023-12-07 14:20:00,147.41,147.52,147.29,147.39,55029.0,145.5188,145.6274,145.4003,145.499,55029.0
2023-12-07 14:25:00,147.39,147.44,147.33,147.33,11678.0,145.499,145.5484,145.4398,145.4398,11678.0
2023-12-07 14:30:00,147.34,147.34,147.11,147.14,15222.0,145.4497,145.4497,145.2226,145.2522,15222.0
2023-12-07 14:35:00,147.12,147.23,147.09,147.19,9854.0,145.2325,145.3411,145.2029,145.3016,9854.0
2023-12-07 14:40:00,147.16,147.2,147.13,147.13,18053.0,145.272,145.3115,145.2424,145.2424,18053.0
2023-12-07 14:45:00,147.14,147.32,147.06,147.32,24836.0,145.2522,145.4299,145.1733,145.4299,24836.0
2023-12-07 14:50:00,147.31,147.6,147.28,147.58,17862.0,145.42,145.7063,145.3904,145.6866,17862.0
2023-12-07 14:55:00,147.59,147.78,147.56,147.67,26950.0,145.6965,145.884,145.6668,145.7754,26950.0
2023-12-07 15:00:00,147.66,147.97,147.59,147.95,17533.0,145.7656,146.0716,145.6965,146.0518,17533.0
2023-12-07 15:05:00,147.97,148.13,147.84,148.13,35188.0,146.0716,146.2295,145.9432,146.2295,35188.0
2023-12-07 15:10:00,148.11,148.33,148.08,148.3,33273.0,146.2098,146.427,146.1802,146.3973,33273.0
2023-12-07 15:15:00,148.32,148.47,148.24,148.46,36130.0,146.4171,146.5652,146.3381,146.5553,36130.0
2023-12-07 15:20:00,148.46,148.46,148.03,148.16,51296.0,146.5553,146.5553,146.1308,146.2591,51296.0
2023-12-07 15:25:00,148.17,148.17,148.02,148.03,45138.0,146.269,146.269,146.1209,146.1308,45138.0
2023-12-07 15:30:00,148.02,148.14,148.02,148.06,50604.0,146.1209,146.2394,146.1209,146.1604,50604.0
2023-12-07 15:35:00,148.03,148.13,147.95,148.07,32196.0,146.1308,146.2295,146.0518,146.1703,32196.0
2023-12-07 15:40:00,148.06,148.32,148.06,148.24,41408.0,146.1604,146.4171,146.1604,146.3381,41408.0
2023-12-07 15:45:00,148.22,148.28,148.11,148.22,40246.0,146.3184,146.3776,146.2098,146.3184,40246.0
2023-12-07 15:50:00,148.23,148.54,148.23,148.38,119129.0,146.3282,146.6343,146.3282,146.4763,119129.0
2023-12-07 15:55:00,148.38,148.49,148.29,148.38,241273.0,146.4763,146.5849,146.3875,146.4763,241273.0
2023-12-08 09:30:00,147.52,147.69,147.13,147.61,80336.0,145.6274,145.7952,145.2424,145.7162,80336.0
2023-12-08 09:35:00,147.6,147.76,146.55,147.03,25138.0,145.7063,145.8643,144.6698,145.1436,25138.0
2023-12-08 09:40:00,147.1,147.34,146.88,147.22,24826.0,145.2127,145.4497,144.9956,145.3312,24826.0
2023-12-08 09:45:00,147.31,147.44,147.0,147.38,23443.0,145.42,145.5484,145.114,145.4891,23443.0
2023-12-08 09:50:00,147.5,147.7,147.05,147.17,24376.0,145.6076,145.805,145.1634,145.2818,24376.0
2023-12-08 09:55:00,147.2,147.37,146.94,147.27,58817.0,145.3115,145.4793,145.0548,145.3806,58817.0
2023-12-08 10:00:00,147.26,147.84,147.26,147.56,48315.0,145.3707,145.9432,145.3707,145.6668,48315.0
2023-12-08 10:05:00,147.55,148.02,147.46,147.9,25247.0,145.657,146.1209,145.5681,146.0025,25247.0
2023-12-08 10:10:00,147.88,148.0,147.72,147.86,33992.0,145.9827,146.1012,145.8248,145.963,33992.0
2023-12-08 10:15:00,147.84,148.23,147.84,148.12,43056.0,145.9432,146.3282,145.9432,146.2197,43056.0
2023-12-08 10:20:00,148.11,148.46,148.07,148.46,16540.0,146.2098,146.5553,146.1703,146.5553,16540.0
2023-12-08 10:25:00,148.46,148.81,148.39,148.68,30991.0,146.5553,146.9008,146.4862,146.7725,30991.0
2023-12-08 10:30:00,148.73,148.81,148.05,148.23,47931.0,146.8218,146.9008,146.1506,146.3282,47931.0
2023-12-08 10:35:00,148.19,148.28,147.53,147.75,22372.0,146.2888,146.3776,145.6372,145.8544,22372.0
2023-12-08 10:40:00,147.74,147.95,147.68,147.9,18185.0,145.8445,146.0518,145.7853,146.0025,18185.0
2023-12-08 10:45:00,147.86,148.03,147.79,148.0,13608.0,145.963,146.1308,145.8939,146.1012,13608.0
2023-12-08 10:50:00,147.96,148.32,147.95,148.22,36527.0,146.0617,146.4171,146.0518,146.3184,36527.0
2023-12-08 10:55:00,148.22,148.38,148.03,148.28,19612.0,146.3184,146.4763,146.1308,146.3776,19612.0
2023-12-08 11:00:00,148.31,148.32,147.68,147.73,12472.0,146.4072,146.4171,145.7853,145.8347,12472.0
2023-12-08 11:05:00,147.67,147.68,147.48,147.53,13877.0,145.7754,145.7853,145.5879,145.6372,13877.0
2023-12-08 11:10:00,147.53,147.65,147.38,147.42,12771.0,145.6372,145.7557,145.4891,145.5286,12771.0
2023-12-08 11:15:00,147.44,147.46,146.68,146.68,24617.0,145.5484,145.5681,144.7981,144.7981,24617.0
2023-12-08 11:20:00,146.69,146.94,146.68,146.87,19836.0,144.808,145.0548,144.7981,144.9857,19836.0
2023-12-08 11:25:00,146.86,147.12,146.71,146.95,23253.0,144.9758,145.2325,144.8277,145.0647,23253.0
2023-12-08 11:30:00,146.94,147.0,146.7,146.73,28989.0,145.0548,145.114,144.8179,144.8475,28989.0
2023-12-08 11:35:00,146.77,146.93,146.24,146.42,33254.0,144.887,145.0449,144.3638,144.5415,33254.0
2023-12-08 11:40:00,146.43,146.43,146.13,146.38,27803.0,144.5513,144.5513,144.2552,144.502,27803.0
2023-12-08 11:45:00,146.38,146.55,146.31,146.48,23396.0,144.502,144.6698,144.4329,144.6007,23396.0
2023-12-08 11:50:00,146.49,146.53,146.35,146.35,17044.0,144.6106,144.6501,144.4724,144.4724,17044.0
2023-12-08 11:55:00,146.42,146.58,146.35,146.42,27192.0,144.5415,144.6994,144.4724,144.5415,27192.0
2023-12-08 12:00:00,146.44,146.59,146.4,146.45,110973.0,144.5612,144.7093,144.5217,144.5711,110973.0
2023-12-08 12:05:00,146.4,146.57,146.37,146.38,39203.0,144.5217,144.6895,144.4921,144.502,39203.0
2023-12-08 12:10:00,146.4,146.41,146.03,146.18,24749.0,144.5217,144.5316,144.1565,144.3045,24749.0
2023-12-08 12:15:00,146.12,146.4,145.99,146.35,36600.0,144.2453,144.5217,144.117,144.4724,36600.0
2023-12-08 12:20:00,146.36,146.67,146.36,146.59,25008.0,144.4822,144.7883,144.4822,144.7093,25008.0
2023-12-08 12:25:00,146.59,146.82,146.58,146.74,8823.0,144.7093,144.9363,144.6994,144.8574,8823.0
2023-12-08 12:30:00,146.74,146.85,146.72,146.79,8006.0,144.8574,144.9659,144.8376,144.9067,8006.0
2023-12-08 12:35:00,146.79,146.92,146.72,146.91,10741.0,144.9067,145.035,144.8376,145.0252,10741.0
2023-12-08 12:40:00,146.89,147.14,146.88,147.1,13996.0,145.0054,145.2522,144.9956,145.2127,13996.0
2023-12-08 12:45:00,147.11,147.25,147.04,147.16,25345.0,145.2226,145.3608,145.1535,145.272,25345.0
2023-12-08 12:50:00,147.16,147.38,147.15,147.26,13629.0,145.272,145.4891,145.2621,145.3707,13629.0
2023-12-08 12:55:00,147.27,147.31,147.17,147.24,7476.0,145.3806,145.42,145.2818,145.3509,7476.0
2023-12-08 13:00:00,147.28,147.3,147.19,147.23,15941.0,145.3904,145.4102,145.3016,145.3411,15941.0
2023-12-08 13:05:00,147.26,147.37,147.24,147.34,10446.0,145.3707,145.4793,145.3509,145.4497,10446.0
2023-12-08 13:10:00,147.33,147.64,147.33,147.59,19827.0,145.4398,145.7458,145.4398,145.6965,19827.0
2023-12-08 13:15:00,147.59,147.7,147.45,147.58,47023.0,145.6965,145.805,145.5582,145.6866,47023.0
2023-12-08 13:20:00,147.5,147.68,147.42,147.67,7389.0,145.6076,145.7853,145.5286,145.7754,7389.0
2023-12-08 13:25:00,147.71,147.9,147.64,147.88,20731.0,145.8149,146.0025,145.7458,145.9827,20731.0
2023-12-08 13:30:00,147.87,147.87,147.67,147.84,11583.0,145.9729,145.9729,145.7754,145.9432,11583.0
2023-12-08 13:35:00,147.83,147.87,147.68,147.86,12537.0,145.9334,145.9729,145.7853,145.963,12537.0
2023-12-08 13:40:00,147.85,147.92,147.7,147.87,12582.0,145.9531,146.0222,145.805,145.9729,12582.0
2023-12-08 13:45:00,147.89,148.27,147.85,148.26,37152.0,145.9926,146.3677,145.9531,146.3579,37152.0
2023-12-08 13:50:00,148.25,148.32,148.22,148.27,18463.0,146.348,146.4171,146.3184,146.3677,18463.0
2023-12-08 13:55:00,148.27,148.38,148.25,148.28,10604.0,146.3677,146.4763,146.348,146.3776,10604.0
2023-12-08 14:00:00,148.31,148.31,147.94,148.09,23422.0,146.4072,146.4072,146.042,146.19,23422.0
2023-12-08 14:05:00,148.08,148.11,147.97,148.09,9080.0,146.1802,146.2098,146.0716,146.19,9080.0
2023-12-08 14:10:00,148.07,148.18,148.04,148.13,16483.0,146.1703,146.2789,146.1407,146.2295,16483.0
2023-12-08 14:15:00,148.14,148.2,148.07,148.16,12569.0,146.2394,146.2986,146.1703,146.2591,12569.0
2023-12-08 14:20:00,148.17,148.28,148.04,148.24,12364.0,146.269,146.3776,146.1407,146.3381,12364.0
2023-12-08 14:25:00,148.21,148.26,148.13,148.26,8669.0,146.3085,146.3579,146.2295,146.3579,8669.0
2023-12-08 14:30:00,148.28,148.29,148.02,148.03,9737.0,146.3776,146.3875,146.1209,146.1308,9737.0
2023-12-08 14:35:00,148.06,148.1,147.98,148.06,7541.0,146.1604,146.1999,146.0814,146.1604,7541.0
2023-12-08 14:40:00,148.05,148.19,148.05,148.16,8295.0,146.1506,146.2888,146.1506,146.2591,8295.0
2023-12-08 14:45:00,148.16,148.23,148.06,148.19,8972.0,146.2591,146.3282,146.1604,146.2888,8972.0
2023-12-08 14:50:00,148.18,148.25,148.12,148.19,8412.0,146.2789,146.348,146.2197,146.2888,8412.0
2023-12-08 14:55:00,148.17,148.26,148.13,148.24,12792.0,146.269,146.3579,146.2295,146.3381,12792.0
2023-12-08 15:00:00,148.24,148.24,147.87,147.9,9116.0,146.3381,146.3381,145.9729,146.0025,9116.0
2023-12-08 15:05:00,147.89,147.93,147.73,147.81,22348.0,145.9926,146.0321,145.8347,145.9136,22348.0
2023-12-08 15:10:00,147.8,147.86,147.64,147.86,12549.0,145.9038,145.963,145.7458,145.963,12549.0
2023-12-08 15:15:00,147.85,147.97,147.83,147.88,13448.0,145.9531,146.0716,145.9334,145.9827,13448.0
2023-12-08 15:20:00,147.83,147.86,147.76,147.84,13303.0,145.9334,145.963,145.8643,145.9432,13303.0
2023-12-08 15:25:00,147.86,148.02,147.83,147.94,14245.0,145.963,146.1209,145.9334,146.042,14245.0
2023-12-08 15:30:00,147.93,148.04,147.91,148.04,12965.0,146.0321,146.1407,146.0123,146.1407,12965.0
2023-12-08 15:35:00,148.03,148.09,147.97,148.09,13840.0,146.1308,146.19,146.0716,146.19,13840.0
2023-12-08 15:40:00,148.07,148.1,147.94,147.95,19312.0,146.1703,146.1999,146.042,146.0518,19312.0
2023-12-08 15:45:00,147.94,148.01,147.82,147.83,21701.0,146.042,146.1111,145.9235,145.9334,21701.0
2023-12-08 15:50:00,147.83,147.98,147.73,147.82,62642.0,145.9334,146.0814,145.8347,145.9235,62642.0
2023-12-08 15:55:00,147.88,147.92,147.61,147.73,257581.0,145.9827,146.0222,145.7162,145.8347,257581.0
2023-12-11 09:30:00,149.39,151.66,149.03,151.63,228704.0,147.4734,149.7142,147.118,149.6846,228704.0
2023-12-11 09:35:00,151.58,152.37,150.98,152.19,93927.0,149.6353,150.4151,149.043,150.2374,93927.0
2023-12-11 09:40:00,152.3,153.18,151.99,153.13,115218.0,150.346,151.2147,150.04,151.1654,115218.0
2023-12-11 09:45:00,153.13,154.43,153.06,153.78,164097.0,151.1654,152.4487,151.0963,151.807,164097.0
2023-12-11 09:50:00,153.74,154.01,153.19,153.32,52876.0,151.7675,152.0341,151.2246,151.3529,52876.0
2023-12-11 09:55:00,153.39,153.97,153.13,153.86,30693.0,151.422,151.9946,151.1654,151.886,30693.0
2023-12-11 10:00:00,153.9,154.2,153.61,154.2,50789.0,151.9255,152.2216,151.6392,152.2216,50789.0
2023-12-11 10:05:00,154.21,154.77,154.19,154.37,105052.0,152.2315,152.7843,152.2118,152.3895,105052.0
2023-12-11 10:10:00,154.4,154.4,153.82,153.9,71812.0,152.4191,152.4191,151.8465,151.9255,71812.0
2023-12-11 10:15:00,153.93,153.99,153.5,153.77,49011.0,151.9551,152.0143,151.5306,151.7972,49011.0
2023-12-11 10:20:00,153.9,154.42,153.84,154.26,37111.0,151.9255,152.4388,151.8663,152.2809,37111.0
2023-12-11 10:25:00,154.32,154.37,153.81,153.84,49230.0,152.3401,152.3895,151.8367,151.8663,49230.0
2023-12-11 10:30:00,153.85,154.21,153.46,154.2,47438.0,151.8761,152.2315,151.4911,152.2216,47438.0
2023-12-11 10:35:00,154.15,154.35,154.13,154.26,42719.0,152.1723,152.3697,152.1525,152.2809,42719.0
2023-12-11 10:40:00,154.25,154.29,154.01,154.06,20831.0,152.271,152.3105,152.0341,152.0834,20831.0
2023-12-11 10:45:00,154.03,154.65,154.02,154.52,39233.0,152.0538,152.6659,152.044,152.5375,39233.0
2023-12-11 10:50:00,154.54,154.92,154.48,154.83,51212.0,152.5573,152.9324,152.4981,152.8436,51212.0
2023-12-11 10:55:00,154.82,154.9,154.46,154.61,31009.0,152.8337,152.9127,152.4783,152.6264,31009.0
2023-12-11 11:00:00,154.56,154.77,154.41,154.58,33256.0,152.577,152.7843,152.429,152.5968,33256.0
2023-12-11 11:05:00,154.55,154.65,154.34,154.43,27633.0,152.5672,152.6659,152.3599,152.4487,27633.0
2023-12-11 11:10:00,154.45,154.62,154.25,154.28,23181.0,152.4684,152.6363,152.271,152.3006,23181.0
2023-12-11 11:15:00,154.28,154.55,154.21,154.33,24425.0,152.3006,152.5672,152.2315,152.35,24425.0
2023-12-11 11:20:00,154.39,154.71,154.23,154.66,17580.0,152.4092,152.7251,152.2513,152.6757,17580.0
2023-12-11 11:25:00,154.64,154.97,154.63,154.89,28121.0,152.656,152.9818,152.6461,152.9028,28121.0
2023-12-11 11:30:00,154.9,155.1,154.03,154.14,72503.0,152.9127,153.1101,152.0538,152.1624,72503.0
2023-12-11 11:35:00,154.21,154.64,153.93,154.61,28101.0,152.2315,152.656,151.9551,152.6264,28101.0
2023-12-11 11:40:00,154.63,154.89,154.46,154.83,22474.0,152.6461,152.9028,152.4783,152.8436,22474.0
2023-12-11 11:45:00,154.94,154.96,154.66,154.9,22595.0,152.9522,152.9719,152.6757,152.9127,22595.0
2023-12-11 11:50:00,154.81,154.97,154.75,154.85,24702.0,152.8238,152.9818,152.7646,152.8633,24702.0
2023-12-11 11:55:00,154.85,154.99,154.83,154.97,18939.0,152.8633,153.0015,152.8436,152.9818,18939.0
2023-12-11 12:00:00,154.9,155.0,154.65,155.0,33217.0,152.9127,153.0114,152.6659,153.0114,33217.0
2023-12-11 12:05:00,154.94,155.29,154.94,155.24,54828.0,152.9522,153.2977,152.9522,153.2483,54828.0
2023-12-11 12:10:00,155.22,155.3,155.06,155.23,34213.0,153.2286,153.3075,153.0706,153.2384,34213.0
2023-12-11 12:15:00,155.19,155.38,155.12,155.32,23888.0,153.1989,153.3865,153.1298,153.3273,23888.0
2023-12-11 12:20:00,155.34,155.41,155.21,155.27,38038.0,153.347,153.4161,153.2187,153.2779,38038.0
2023-12-11 12:25:00,155.27,155.44,155.22,155.44,25304.0,153.2779,153.4457,153.2286,153.4457,25304.0
2023-12-11 12:30:00,155.41,155.45,155.31,155.35,29734.0,153.4161,153.4556,153.3174,153.3569,29734.0
2023-12-11 12:35:00,155.34,155.58,155.28,155.58,25336.0,153.347,153.5839,153.2878,153.5839,25336.0
2023-12-11 12:40:00,155.59,155.61,155.49,155.49,19164.0,153.5938,153.6136,153.4951,153.4951,19164.0
2023-12-11 12:45:00,155.47,155.62,155.37,155.43,16443.0,153.4754,153.6234,153.3766,153.4359,16443.0
2023-12-11 12:50:00,155.41,155.49,155.2,155.25,21647.0,153.4161,153.4951,153.2088,153.2582,21647.0
2023-12-11 12:55:00,155.23,155.31,155.18,155.26,17272.0,153.2384,153.3174,153.1891,153.268,17272.0
2023-12-11 13:00:00,155.26,155.28,154.95,155.28,26087.0,153.268,153.2878,152.962,153.2878,26087.0
2023-12-11 13:05:00,155.24,155.29,155.09,155.16,40343.0,153.2483,153.2977,153.1002,153.1693,40343.0
2023-12-11 13:10:00,155.13,155.14,154.89,154.92,12300.0,153.1397,153.1496,152.9028,152.9324,12300.0
2023-12-11 13:15:00,154.92,155.08,154.92,155.06,14386.0,152.9324,153.0904,152.9324,153.0706,14386.0
2023-12-11 13:20:00,155.05,155.19,154.89,154.94,12696.0,153.0607,153.1989,152.9028,152.9522,12696.0
2023-12-11 13:25:00,154.92,155.03,154.85,154.98,14660.0,152.9324,153.041,152.8633,152.9916,14660.0
2023-12-11 13:30:00,155.05,155.2,155.05,155.12,17831.0,153.0607,153.2088,153.0607,153.1298,17831.0
2023-12-11 13:35:00,155.1,155.16,155.01,155.09,14493.0,153.1101,153.1693,153.0213,153.1002,14493.0
2023-12-11 13:40:00,155.09,155.19,155.08,155.13,12657.0,153.1002,153.1989,153.0904,153.1397,12657.0
2023-12-11 13:45:00,155.12,155.48,155.12,155.48,21597.0,153.1298,153.4852,153.1298,153.4852,21597.0
2023-12-11 13:50:00,155.47,155.58,155.45,155.53,20211.0,153.4754,153.5839,153.4556,153.5346,20211.0
2023-12-11 13:55:00,155.54,155.56,155.35,155.5,21633.0,153.5445,153.5642,153.3569,153.505,21633.0
2023-12-11 14:00:00,155.51,155.63,155.47,155.61,14454.0,153.5148,153.6333,153.4754,153.6136,14454.0
2023-12-11 14:05:00,155.56,155.66,155.48,155.55,35099.0,153.5642,153.6629,153.4852,153.5543,35099.0
2023-12-11 14:10:00,155.55,155.57,155.34,155.38,17008.0,153.5543,153.5741,153.347,153.3865,17008.0
2023-12-11 14:15:00,155.37,155.38,155.05,155.19,15541.0,153.3766,153.3865,153.0607,153.1989,15541.0
2023-12-11 14:20:00,155.2,155.37,155.12,155.32,21273.0,153.2088,153.3766,153.1298,153.3273,21273.0
2023-12-11 14:25:00,155.34,155.4,155.19,155.19,20702.0,153.347,153.4063,153.1989,153.1989,20702.0
2023-12-11 14:30:00,155.23,155.26,155.07,155.13,19170.0,153.2384,153.268,153.0805,153.1397,19170.0
2023-12-11 14:35:00,155.1,155.11,154.88,154.98,22390.0,153.1101,153.12,152.8929,152.9916,22390.0
2023-12-11 14:40:00,155.0,155.02,154.73,154.74,17932.0,153.0114,153.0311,152.7448,152.7547,17932.0
2023-12-11 14:45:00,154.75,154.98,154.74,154.97,21686.0,152.7646,152.9916,152.7547,152.9818,21686.0
2023-12-11 14:50:00,154.95,154.99,154.89,154.96,13942.0,152.962,153.0015,152.9028,152.9719,13942.0
2023-12-11 14:55:00,154.94,154.98,154.58,154.96,42951.0,152.9522,152.9916,152.5968,152.9719,42951.0
2023-12-11 15:00:00,154.97,155.01,154.7,154.92,35470.0,152.9818,153.0213,152.7152,152.9324,35470.0
2023-12-11 15:05:00,154.92,155.18,154.92,155.16,36718.0,152.9324,153.1891,152.9324,153.1693,36718.0
2023-12-11 15:10:00,155.16,155.17,154.87,155.15,29226.0,153.1693,153.1792,152.8831,153.1595,29226.0
2023-12-11 15:15:00,155.15,155.2,154.95,154.96,26792.0,153.1595,153.2088,152.962,152.9719,26792.0
2023-12-11 15:20:00,154.96,154.99,154.78,154.89,36491.0,152.9719,153.0015,152.7942,152.9028,36491.0
2023-12-11 15:25:00,154.88,154.88,154.43,154.47,46777.0,152.8929,152.8929,152.4487,152.4882,46777.0
2023-12-11 15:30:00,154.49,154.92,154.46,154.82,49428.0,152.5079,152.9324,152.4783,152.8337,49428.0
2023-12-11 15:35:00,154.84,155.28,154.84,155.28,36540.0,152.8534,153.2878,152.8534,153.2878,36540.0
2023-12-11 15:40:00,155.29,155.49,155.23,155.29,56646.0,153.2977,153.4951,153.2384,153.2977,56646.0
2023-12-11 15:45:00,155.29,155.34,155.14,155.18,64433.0,153.2977,153.347,153.1496,153.1891,64433.0
2023-12-11 15:50:00,155.17,155.39,155.0,155.18,138492.0,153.1792,153.3964,153.0114,153.1891,138492.0
2023-12-11 15:55:00,155.18,155.21,154.91,155.14,280723.0,153.1891,153.2187,152.9225,153.1496,280723.0
2023-12-12 09:30:00,155.15,156.56,154.64,156.3,173429.0,153.1595,154.5514,152.656,154.2947,173429.0
2023-12-12 09:35:00,156.39,157.51,156.14,157.33,106940.0,154.3836,155.4892,154.1368,155.3115,106940.0
2023-12-12 09:40:00,157.28,157.57,156.34,156.96,77687.0,155.2621,155.5484,154.3342,154.9462,77687.0
2023-12-12 09:45:00,156.96,157.62,156.8,157.5,46809.0,154.9462,155.5978,154.7883,155.4793,46809.0
2023-12-12 09:50:00,157.45,157.89,157.38,157.57,77762.0,155.43,155.8643,155.3608,155.5484,77762.0
2023-12-12 09:55:00,157.65,158.15,157.65,158.12,101763.0,155.6274,156.121,155.6274,156.0914,101763.0
2023-12-12 10:00:00,158.16,158.18,157.43,157.57,81718.0,156.1308,156.1506,155.4102,155.5484,81718.0
2023-12-12 10:05:00,157.5,157.63,157.24,157.36,39452.0,155.4793,155.6076,155.2226,155.3411,39452.0
2023-12-12 10:10:00,157.35,157.39,157.01,157.03,37966.0,155.3312,155.3707,154.9956,155.0153,37966.0
2023-12-12 10:15:00,157.11,157.34,156.93,157.28,34319.0,155.0943,155.3214,154.9166,155.2621,34319.0
2023-12-12 10:20:00,157.24,157.44,156.92,157.15,20420.0,155.2226,155.4201,154.9068,155.1338,20420.0
2023-12-12 10:25:00,157.14,157.49,157.12,157.35,26871.0,155.1239,155.4694,155.1042,155.3312,26871.0
2023-12-12 10:30:00,157.48,157.77,157.38,157.77,29275.0,155.4596,155.7458,155.3608,155.7458,29275.0
2023-12-12 10:35:00,157.74,158.12,157.53,158.07,73300.0,155.7162,156.0914,155.5089,156.042,73300.0
2023-12-12 10:40:00,158.1,158.17,157.98,158.09,53695.0,156.0716,156.1407,155.9532,156.0617,53695.0
2023-12-12 10:45:00,158.09,158.13,157.72,157.78,39337.0,156.0617,156.1012,155.6965,155.7557,39337.0
2023-12-12 10:50:00,157.75,157.9,157.51,157.57,26061.0,155.7261,155.8742,155.4892,155.5484,26061.0
2023-12-12 10:55:00,157.56,157.94,157.48,157.93,23037.0,155.5385,155.9137,155.4596,155.9038,23037.0
2023-12-12 11:00:00,157.97,158.1,157.82,157.92,27787.0,155.9433,156.0716,155.7952,155.8939,27787.0
2023-12-12 11:05:00,157.95,157.97,157.79,157.84,13086.0,155.9235,155.9433,155.7656,155.8149,13086.0
2023-12-12 11:10:00,157.79,157.94,157.68,157.82,18508.0,155.7656,155.9137,155.657,155.7952,18508.0
2023-12-12 11:15:00,157.82,157.95,157.79,157.83,16747.0,155.7952,155.9235,155.7656,155.8051,16747.0
2023-12-12 11:20:00,157.86,157.94,157.79,157.92,11170.0,155.8347,155.9137,155.7656,155.8939,11170.0
2023-12-12 11:25:00,157.92,157.95,157.68,157.88,24664.0,155.8939,155.9235,155.657,155.8544,24664.0
2023-12-12 11:30:00,157.85,158.02,157.62,157.66,22181.0,155.8248,155.9926,155.5978,155.6373,22181.0
2023-12-12 11:35:00,157.65,157.67,157.43,157.53,31619.0,155.6274,155.6471,155.4102,155.5089,31619.0
2023-12-12 11:40:00,157.54,157.76,157.51,157.76,11434.0,155.5188,155.736,155.4892,155.736,11434.0
2023-12-12 11:45:00,157.75,157.9,157.73,157.88,14477.0,155.7261,155.8742,155.7064,155.8544,14477.0
2023-12-12 11:50:00,157.9,157.9,157.57,157.62,14055.0,155.8742,155.8742,155.5484,155.5978,14055.0
2023-12-12 11:55:00,157.68,157.73,157.4,157.4,11736.0,155.657,155.7064,155.3806,155.3806,11736.0
2023-12-12 12:00:00,157.44,157.44,157.23,157.38,7850.0,155.4201,155.4201,155.2128,155.3608,7850.0
2023-12-12 12:05:00,157.34,157.36,157.01,157.06,15028.0,155.3214,155.3411,154.9956,155.045,15028.0
2023-12-12 12:10:00,157.05,157.08,156.88,157.0,15468.0,155.0351,155.0647,154.8673,154.9857,15468.0
2023-12-12 12:15:00,157.05,157.13,156.99,157.06,19850.0,155.0351,155.1141,154.9759,155.045,19850.0
2023-12-12 12:20:00,157.03,157.14,156.96,157.01,23411.0,155.0153,155.1239,154.9462,154.9956,23411.0
2023-12-12 12:25:00,157.07,157.07,156.69,156.9,27832.0,155.0548,155.0548,154.6797,154.887,27832.0
2023-12-12 12:30:00,156.9,157.08,156.86,156.95,20074.0,154.887,155.0647,154.8475,154.9364,20074.0
2023-12-12 12:35:00,156.92,156.95,156.68,156.74,19139.0,154.9068,154.9364,154.6698,154.7291,19139.0
2023-12-12 12:40:00,156.73,156.87,156.69,156.73,11148.0,154.7192,154.8574,154.6797,154.7192,11148.0
2023-12-12 12:45:00,156.76,156.79,156.54,156.56,18371.0,154.7488,154.7784,154.5316,154.5514,18371.0
2023-12-12 12:50:00,156.55,156.73,156.53,156.58,10694.0,154.5415,154.7192,154.5218,154.5711,10694.0
2023-12-12 12:55:00,156.65,156.84,156.65,156.81,21670.0,154.6402,154.8278,154.6402,154.7982,21670.0
2023-12-12 13:00:00,156.8,157.0,156.75,156.98,22790.0,154.7883,154.9857,154.7389,154.966,22790.0
2023-12-12 13:05:00,156.97,157.01,156.75,156.95,9247.0,154.9561,154.9956,154.7389,154.9364,9247.0
2023-12-12 13:10:00,156.96,157.06,156.9,157.02,9996.0,154.9462,155.045,154.887,155.0055,9996.0
2023-12-12 13:15:00,157.01,157.18,156.99,157.09,14099.0,154.9956,155.1634,154.9759,155.0746,14099.0
2023-12-12 13:20:00,157.04,157.07,156.92,156.94,14325.0,155.0252,155.0548,154.9068,154.9265,14325.0
2023-12-12 13:25:00,156.9,157.08,156.9,157.01,6984.0,154.887,155.0647,154.887,154.9956,6984.0
2023-12-12 13:30:00,157.02,157.13,156.94,157.11,14074.0,155.0055,155.1141,154.9265,155.0943,14074.0
2023-12-12 13:35:00,157.11,157.23,157.08,157.19,15346.0,155.0943,155.2128,155.0647,155.1733,15346.0
2023-12-12 13:40:00,157.21,157.28,157.06,157.18,20659.0,155.193,155.2621,155.045,155.1634,20659.0
2023-12-12 13:45:00,157.2,157.51,157.14,157.5,21609.0,155.1832,155.4892,155.1239,155.4793,21609.0
2023-12-12 13:50:00,157.46,157.53,157.39,157.42,15855.0,155.4398,155.5089,155.3707,155.4003,15855.0
2023-12-12 13:55:00,157.43,157.47,157.38,157.38,9868.0,155.4102,155.4497,155.3608,155.3608,9868.0
2023-12-12 14:00:00,157.4,157.44,157.13,157.14,11054.0,155.3806,155.4201,155.1141,155.1239,11054.0
2023-12-12 14:05:00,157.1,157.18,156.98,157.13,15864.0,155.0844,155.1634,154.966,155.1141,15864.0
2023-12-12 14:10:00,157.13,157.2,157.07,157.11,15807.0,155.1141,155.1832,155.0548,155.0943,15807.0
2023-12-12 14:15:00,157.13,157.13,156.99,157.01,10251.0,155.1141,155.1141,154.9759,154.9956,10251.0
2023-12-12 14:20:00,156.98,157.07,156.94,156.99,19144.0,154.966,155.0548,154.9265,154.9759,19144.0
2023-12-12 14:25:00,157.03,157.08,156.78,156.91,26646.0,155.0153,155.0647,154.7685,154.8969,26646.0
2023-12-12 14:30:00,156.89,156.95,156.75,156.76,20621.0,154.8771,154.9364,154.7389,154.7488,20621.0
2023-12-12 14:35:00,156.79,156.86,156.74,156.83,21314.0,154.7784,154.8475,154.7291,154.8179,21314.0
2023-12-12 14:40:00,156.88,157.13,156.87,157.05,46526.0,154.8673,155.1141,154.8574,155.0351,46526.0
2023-12-12 14:45:00,157.05,157.15,157.0,157.06,13680.0,155.0351,155.1338,154.9857,155.045,13680.0
2023-12-12 14:50:00,157.05,157.16,157.04,157.09,16772.0,155.0351,155.1437,155.0252,155.0746,16772.0
2023-12-12 14:55:00,157.1,157.17,157.0,157.05,24134.0,155.0844,155.1535,154.9857,155.0351,24134.0
2023-12-12 15:00:00,157.09,157.09,156.8,156.83,16812.0,155.0746,155.0746,154.7883,154.8179,16812.0
2023-12-12 15:05:00,156.83,157.15,156.81,157.12,26726.0,154.8179,155.1338,154.7982,155.1042,26726.0
2023-12-12 15:10:00,157.12,157.26,157.06,157.24,31409.0,155.1042,155.2424,155.045,155.2226,31409.0
2023-12-12 15:15:00,157.25,157.27,157.15,157.22,22234.0,155.2325,155.2523,155.1338,155.2029,22234.0
2023-12-12 15:20:00,157.22,157.32,157.21,157.21,31745.0,155.2029,155.3016,155.193,155.193,31745.0
2023-12-12 15:25:00,157.21,157.35,157.18,157.18,28563.0,155.193,155.3312,155.1634,155.1634,28563.0
2023-12-12 15:30:00,157.2,157.32,157.17,157.28,30328.0,155.1832,155.3016,155.1535,155.2621,30328.0
2023-12-12 15:35:00,157.28,157.3,157.1,157.15,44783.0,155.2621,155.2819,155.0844,155.1338,44783.0
2023-12-12 15:40:00,157.17,157.3,157.07,157.29,47242.0,155.1535,155.2819,155.0548,155.272,47242.0
2023-12-12 15:45:00,157.28,157.37,157.22,157.31,45409.0,155.2621,155.351,155.2029,155.2917,45409.0
2023-12-12 15:50:00,157.27,157.56,157.04,157.05,111949.0,155.2523,155.5385,155.0252,155.0351,111949.0
2023-12-12 15:55:00,157.08,157.35,157.02,157.23,261740.0,155.0647,155.3312,155.0055,155.2128,261740.0
2023-12-13 09:30:00,157.03,158.12,157.0,157.34,138641.0,155.0153,156.0914,154.9857,155.3214,138641.0
2023-12-13 09:35:00,157.52,157.73,157.28,157.33,34645.0,155.4991,155.7064,155.2621,155.3115,34645.0
2023-12-13 09:40:00,157.37,157.4,156.71,156.95,33429.0,155.351,155.3806,154.6994,154.9364,33429.0
2023-12-13 09:45:00,156.86,156.87,156.0,156.28,33625.0,154.8475,154.8574,153.9986,154.275,33625.0
2023-12-13 09:50:00,156.31,156.94,156.22,156.77,24435.0,154.3046,154.9265,154.2157,154.7587,24435.0
2023-12-13 09:55:00,156.72,156.84,156.58,156.78,16936.0,154.7093,154.8278,154.5711,154.7685,16936.0
2023-12-13 10:00:00,156.78,156.78,156.49,156.65,17501.0,154.7685,154.7685,154.4823,154.6402,17501.0
2023-12-13 10:05:00,156.65,156.73,156.39,156.44,30775.0,154.6402,154.7192,154.3836,154.4329,30775.0
2023-12-13 10:10:00,156.46,156.59,156.3,156.32,20501.0,154.4527,154.581,154.2947,154.3144,20501.0
2023-12-13 10:15:00,156.32,156.54,156.28,156.54,40041.0,154.3144,154.5316,154.275,154.5316,40041.0
2023-12-13 10:20:00,156.53,156.59,156.37,156.5,26250.0,154.5218,154.581,154.3638,154.4921,26250.0
2023-12-13 10:25:00,156.48,156.57,156.27,156.49,56782.0,154.4724,154.5612,154.2651,154.4823,56782.0
2023-12-13 10:30:00,156.47,156.63,156.24,156.26,41437.0,154.4625,154.6205,154.2355,154.2552,41437.0
2023-12-13 10:35:00,156.26,156.56,156.25,156.48,20401.0,154.2552,154.5514,154.2453,154.4724,20401.0
2023-12-13 10:40:00,156.47,156.57,156.4,156.45,27801.0,154.4625,154.5612,154.3934,154.4428,27801.0
2023-12-13 10:45:00,156.47,156.54,156.31,156.4,31524.0,154.4625,154.5316,154.3046,154.3934,31524.0
2023-12-13 10:50:00,156.37,156.42,155.84,155.97,77183.0,154.3638,154.4132,153.8406,153.9689,77183.0
2023-12-13 10:55:00,155.95,156.18,155.89,155.98,47233.0,153.9492,154.1762,153.89,153.9788,47233.0
2023-12-13 11:00:00,155.95,156.08,155.89,155.96,52496.0,153.9492,154.0775,153.89,153.9591,52496.0
2023-12-13 11:05:00,155.97,156.01,155.82,155.91,32837.0,153.9689,154.0084,153.8209,153.9097,32837.0
2023-12-13 11:10:00,155.94,155.98,155.75,155.92,34306.0,153.9393,153.9788,153.7518,153.9196,34306.0
2023-12-13 11:15:00,155.92,156.03,155.83,155.84,37037.0,153.9196,154.0282,153.8307,153.8406,37037.0
2023-12-13 11:20:00,155.83,155.99,155.66,155.67,24211.0,153.8307,153.9887,153.6629,153.6728,24211.0
2023-12-13 11:25:00,155.69,155.87,155.61,155.82,37337.0,153.6925,153.8702,153.6136,153.8209,37337.0
2023-12-13 11:30:00,155.81,156.15,155.77,155.93,22148.0,153.811,154.1466,153.7715,153.9295,22148.0
2023-12-13 11:35:00,155.94,155.96,155.57,155.66,37002.0,153.9393,153.9591,153.5741,153.6629,37002.0
2023-12-13 11:40:00,155.65,155.79,155.58,155.77,23843.0,153.653,153.7912,153.5839,153.7715,23843.0
2023-12-13 11:45:00,155.81,155.87,155.63,155.65,11278.0,153.811,153.8702,153.6333,153.653,11278.0
2023-12-13 11:50:00,155.65,155.65,155.46,155.46,18962.0,153.653,153.653,153.4655,153.4655,18962.0
2023-12-13 11:55:00,155.46,155.46,155.26,155.31,16633.0,153.4655,153.4655,153.268,153.3174,16633.0
2023-12-13 12:00:00,155.3,155.38,155.2,155.29,18925.0,153.3075,153.3865,153.2088,153.2977,18925.0
2023-12-13 12:05:00,155.27,155.34,155.1,155.26,20012.0,153.2779,153.347,153.1101,153.268,20012.0
2023-12-13 12:10:00,155.3,155.37,155.25,155.33,26066.0,153.3075,153.3766,153.2582,153.3372,26066.0
2023-12-13 12:15:00,155.34,155.35,155.2,155.33,35394.0,153.347,153.3569,153.2088,153.3372,35394.0
2023-12-13 12:20:00,155.36,155.61,155.34,155.61,21304.0,153.3668,153.6136,153.347,153.6136,21304.0
2023-12-13 12:25:00,155.61,155.78,155.6,155.64,31333.0,153.6136,153.7814,153.6037,153.6432,31333.0
2023-12-13 12:30:00,155.63,155.74,155.49,155.65,29158.0,153.6333,153.7419,153.4951,153.653,29158.0
2023-12-13 12:35:00,155.65,155.66,155.47,155.53,20454.0,153.653,153.6629,153.4754,153.5346,20454.0
2023-12-13 12:40:00,155.53,155.57,155.26,155.28,19367.0,153.5346,153.5741,153.268,153.2878,19367.0
2023-12-13 12:45:00,155.27,155.34,155.26,155.32,14966.0,153.2779,153.347,153.268,153.3273,14966.0
2023-12-13 12:50:00,155.31,155.42,155.2,155.22,40916.0,153.3174,153.426,153.2088,153.2286,40916.0
2023-12-13 12:55:00,155.22,155.3,155.14,155.23,20110.0,153.2286,153.3075,153.1496,153.2384,20110.0
2023-12-13 13:00:00,155.23,155.4,155.23,155.28,6672.0,153.2384,153.4063,153.2384,153.2878,6672.0
2023-12-13 13:05:00,155.27,155.44,155.23,155.32,8016.0,153.2779,153.4457,153.2384,153.3273,8016.0
2023-12-13 13:10:00,155.3,155.41,155.19,155.39,9113.0,153.3075,153.4161,153.1989,153.3964,9113.0
2023-12-13 13:15:00,155.41,155.44,155.27,155.27,5001.0,153.4161,153.4457,153.2779,153.2779,5001.0
2023-12-13 13:20:00,155.27,155.31,155.16,155.31,5267.0,153.2779,153.3174,153.1693,153.3174,5267.0
2023-12-13 13:25:00,155.32,155.37,155.08,155.12,37804.0,153.3273,153.3766,153.0904,153.1298,37804.0
2023-12-13 13:30:00,155.1,155.17,154.97,155.0,30233.0,153.1101,153.1792,152.9818,153.0114,30233.0
2023-12-13 13:35:00,155.02,155.02,154.73,154.75,46410.0,153.0311,153.0311,152.7448,152.7646,46410.0
2023-12-13 13:40:00,154.76,154.83,154.62,154.72,30162.0,152.7745,152.8436,152.6363,152.735,30162.0
2023-12-13 13:45:00,154.72,154.9,154.72,154.77,20060.0,152.735,152.9127,152.735,152.7843,20060.0
2023-12-13 13:50:00,154.78,154.85,154.7,154.76,29687.0,152.7942,152.8633,152.7152,152.7745,29687.0
2023-12-13 13:55:00,154.77,155.03,154.69,154.84,24857.0,152.7843,153.041,152.7054,152.8534,24857.0
2023-12-13 14:00:00,154.92,155.91,154.91,155.78,81336.0,152.9324,153.9097,152.9225,153.7814,81336.0
2023-12-13 14:05:00,155.84,156.59,155.82,156.51,69304.0,153.8406,154.581,153.8209,154.502,69304.0
2023-12-13 14:10:00,156.5,156.62,155.94,156.09,31315.0,154.4921,154.6106,153.9393,154.0874,31315.0
2023-12-13 14:15:00,156.1,156.64,156.08,156.64,52615.0,154.0973,154.6303,154.0775,154.6303,52615.0
2023-12-13 14:20:00,156.64,156.79,156.5,156.57,37911.0,154.6303,154.7784,154.4921,154.5612,37911.0
2023-12-13 14:25:00,156.62,156.66,156.29,156.5,26473.0,154.6106,154.6501,154.2848,154.4921,26473.0
2023-12-13 14:30:00,156.5,156.78,156.12,156.71,30008.0,154.4921,154.7685,154.117,154.6994,30008.0
2023-12-13 14:35:00,156.68,157.08,156.68,157.02,38225.0,154.6698,155.0647,154.6698,155.0055,38225.0
2023-12-13 14:40:00,157.02,157.36,156.85,157.1,51408.0,155.0055,155.3411,154.8376,155.0844,51408.0
2023-12-13 14:45:00,157.12,157.35,156.97,157.1,55660.0,155.1042,155.3312,154.9561,155.0844,55660.0
2023-12-13 14:50:00,157.0,157.61,156.89,157.52,67693.0,154.9857,155.5879,154.8771,155.4991,67693.0
2023-12-13 14:55:00,157.58,157.86,157.51,157.75,48940.0,155.5583,155.8347,155.4892,155.7261,48940.0
2023-12-13 15:00:00,157.77,158.35,157.52,158.35,49476.0,155.7458,156.3184,155.4991,156.3184,49476.0
2023-12-13 15:05:00,158.37,158.38,157.78,157.82,165092.0,156.3381,156.348,155.7557,155.7952,165092.0
2023-12-13 15:10:00,157.86,157.86,157.21,157.34,45684.0,155.8347,155.8347,155.193,155.3214,45684.0
2023-12-13 15:15:00,157.32,157.43,157.12,157.12,27032.0,155.3016,155.4102,155.1042,155.1042,27032.0
2023-12-13 15:20:00,157.13,157.37,156.56,156.56,25074.0,155.1141,155.351,154.5514,154.5514,25074.0
2023-12-13 15:25:00,156.56,156.8,156.3,156.63,41574.0,154.5514,154.7883,154.2947,154.6205,41574.0
2023-12-13 15:30:00,156.6,156.78,156.36,156.76,35898.0,154.5909,154.7685,154.3539,154.7488,35898.0
2023-12-13 15:35:00,156.76,157.12,156.75,157.12,34012.0,154.7488,155.1042,154.7389,155.1042,34012.0
2023-12-13 15:40:00,157.07,157.48,157.06,157.33,40815.0,155.0548,155.4596,155.045,155.3115,40815.0
2023-12-13 15:45:00,157.37,157.47,157.16,157.19,55085.0,155.351,155.4497,155.1437,155.1733,55085.0
2023-12-13 15:50:00,157.2,157.25,156.69,156.74,98318.0,155.1832,155.2325,154.6797,154.7291,98318.0
2023-12-13 15:55:00,156.68,157.26,156.58,157.01,323637.0,154.6698,155.2424,154.5711,154.9956,323637.0
2023-12-14 09:30:00,157.78,159.51,157.7,159.38,214101.0,155.7557,157.4635,155.6767,157.3352,214101.0
2023-12-14 09:35:00,159.41,159.48,158.65,159.02,34572.0,157.3648,157.4339,156.6146,156.9798,34572.0
2023-12-14 09:40:00,159.1,159.98,159.1,159.97,74816.0,157.0588,157.9275,157.0588,157.9176,74816.0
2023-12-14 09:45:00,159.93,160.82,159.79,160.64,125169.0,157.8781,158.7567,157.7399,158.579,125169.0
2023-12-14 09:50:00,160.61,161.79,160.54,161.59,98624.0,158.5494,159.7143,158.4803,159.5168,98624.0
2023-12-14 09:55:00,161.56,161.79,161.34,161.49,48926.0,159.4872,159.7143,159.27,159.4181,48926.0
2023-12-14 10:00:00,161.5,161.88,161.25,161.43,98957.0,159.428,159.8031,159.1812,159.3589,98957.0
2023-12-14 10:05:00,161.38,161.5,160.72,160.9,123971.0,159.3095,159.428,158.658,158.8357,123971.0
2023-12-14 10:10:00,160.86,161.1,160.25,160.28,34737.0,158.7962,159.0331,158.194,158.2236,34737.0
2023-12-14 10:15:00,160.28,160.38,159.63,160.06,54438.0,158.2236,158.3224,157.582,158.0065,54438.0
2023-12-14 10:20:00,160.12,160.25,159.91,160.25,25718.0,158.0657,158.194,157.8584,158.194,25718.0
2023-12-14 10:25:00,160.24,160.37,159.96,160.1,31921.0,158.1842,158.3125,157.9077,158.046,31921.0
2023-12-14 10:30:00,160.1,160.5,160.06,160.44,28164.0,158.046,158.4408,158.0065,158.3816,28164.0
2023-12-14 10:35:00,160.44,160.8,160.17,160.38,32651.0,158.3816,158.737,158.1151,158.3224,32651.0
2023-12-14 10:40:00,160.42,160.95,160.41,160.8,31262.0,158.3618,158.885,158.352,158.737,31262.0
2023-12-14 10:45:00,160.84,161.04,160.71,160.96,34333.0,158.7765,158.9739,158.6481,158.8949,34333.0
2023-12-14 10:50:00,160.94,161.57,160.9,161.54,35856.0,158.8752,159.4971,158.8357,159.4675,35856.0
2023-12-14 10:55:00,161.57,162.17,161.57,162.17,58085.0,159.4971,160.0894,159.4971,160.0894,58085.0
2023-12-14 11:00:00,162.11,162.26,161.53,161.56,35287.0,160.0302,160.1782,159.4576,159.4872,35287.0
2023-12-14 11:05:00,161.6,161.74,161.41,161.53,22474.0,159.5267,159.6649,159.3391,159.4576,22474.0
2023-12-14 11:10:00,161.56,161.92,161.22,161.22,36455.0,159.4872,159.8426,159.1516,159.1516,36455.0
2023-12-14 11:15:00,161.22,161.35,161.01,161.2,31910.0,159.1516,159.2799,158.9443,159.1318,31910.0
2023-12-14 11:20:00,161.17,161.3,160.99,161.3,34643.0,159.1022,159.2306,158.9245,159.2306,34643.0
2023-12-14 11:25:00,161.24,161.52,161.08,161.5,38405.0,159.1713,159.4477,159.0134,159.428,38405.0
2023-12-14 11:30:00,161.5,161.7,161.31,161.36,37230.0,159.428,159.6254,159.2404,159.2898,37230.0
2023-12-14 11:35:00,161.36,161.45,160.71,161.07,43600.0,159.2898,159.3786,158.6481,159.0035,43600.0
2023-12-14 11:40:00,161.04,161.38,161.04,161.32,31529.0,158.9739,159.3095,158.9739,159.2503,31529.0
2023-12-14 11:45:00,161.28,161.54,161.22,161.34,25112.0,159.2108,159.4675,159.1516,159.27,25112.0
2023-12-14 11:50:00,161.38,161.59,161.29,161.59,41471.0,159.3095,159.5168,159.2207,159.5168,41471.0
2023-12-14 11:55:00,161.58,161.8,161.52,161.78,54991.0,159.507,159.7241,159.4477,159.7044,54991.0
2023-12-14 12:00:00,161.81,161.95,161.63,161.93,40222.0,159.734,159.8722,159.5563,159.8525,40222.0
2023-12-14 12:05:00,161.96,162.04,161.73,161.97,48288.0,159.8821,159.9611,159.655,159.892,48288.0
2023-12-14 12:10:00,162.0,162.22,161.94,162.16,25789.0,159.9216,160.1388,159.8623,160.0795,25789.0
2023-12-14 12:15:00,162.14,162.24,161.98,162.05,43433.0,160.0598,160.1585,159.9018,159.9709,43433.0
2023-12-14 12:20:00,162.09,162.3,162.04,162.08,29245.0,160.0104,160.2177,159.9611,160.0005,29245.0
2023-12-14 12:25:00,162.08,162.21,162.01,162.12,22784.0,160.0005,160.1289,159.9314,160.04,22784.0
2023-12-14 12:30:00,162.06,162.28,161.98,162.23,22971.0,159.9808,160.198,159.9018,160.1486,22971.0
2023-12-14 12:35:00,162.22,162.35,162.16,162.27,24558.0,160.1388,160.2671,160.0795,160.1881,24558.0
2023-12-14 12:40:00,162.32,162.64,162.24,162.63,28675.0,160.2375,160.5534,160.1585,160.5435,28675.0
2023-12-14 12:45:00,162.63,163.06,162.61,162.75,44778.0,160.5435,160.968,160.5237,160.662,44778.0
2023-12-14 12:50:00,162.83,162.92,162.5,162.55,27696.0,160.7409,160.8298,160.4152,160.4645,27696.0
2023-12-14 12:55:00,162.58,162.6,162.02,162.04,43789.0,160.4941,160.5139,159.9413,159.9611,43789.0
2023-12-14 13:00:00,162.06,162.16,161.74,162.14,30774.0,159.9808,160.0795,159.6649,160.0598,30774.0
2023-12-14 13:05:00,162.13,162.26,161.89,161.92,30662.0,160.0499,160.1782,159.813,159.8426,30662.0
2023-12-14 13:10:00,161.95,162.14,161.75,161.89,102491.0,159.8722,160.0598,159.6748,159.813,102491.0
2023-12-14 13:15:00,161.85,161.85,161.52,161.53,23802.0,159.7735,159.7735,159.4477,159.4576,23802.0
2023-12-14 13:20:00,161.53,161.58,161.25,161.28,23251.0,159.4576,159.507,159.1812,159.2108,23251.0
2023-12-14 13:25:00,161.31,161.33,161.03,161.05,30063.0,159.2404,159.2602,158.964,158.9838,30063.0
2023-12-14 13:30:00,161.04,161.2,160.97,161.18,28875.0,158.9739,159.1318,158.9048,159.1121,28875.0
2023-12-14 13:35:00,161.2,161.39,161.12,161.35,14977.0,159.1318,159.3194,159.0529,159.2799,14977.0
2023-12-14 13:40:00,161.36,161.57,161.34,161.5,28182.0,159.2898,159.4971,159.27,159.428,28182.0
2023-12-14 13:45:00,161.5,161.55,161.13,161.14,27661.0,159.428,159.4773,159.0627,159.0726,27661.0
2023-12-14 13:50:00,161.15,161.15,160.33,160.56,34852.0,159.0825,159.0825,158.273,158.5001,34852.0
2023-12-14 13:55:00,160.52,160.92,160.52,160.91,27346.0,158.4606,158.8554,158.4606,158.8456,27346.0
2023-12-14 14:00:00,160.87,161.06,160.82,160.9,29186.0,158.8061,158.9936,158.7567,158.8357,29186.0
2023-12-14 14:05:00,160.85,160.92,160.6,160.65,21388.0,158.7863,158.8554,158.5395,158.5889,21388.0
2023-12-14 14:10:00,160.58,160.86,160.53,160.79,19477.0,158.5198,158.7962,158.4704,158.7271,19477.0
2023-12-14 14:15:00,160.78,160.99,160.72,160.99,20749.0,158.7172,158.9245,158.658,158.9245,20749.0
2023-12-14 14:20:00,160.96,160.99,160.84,160.97,20825.0,158.8949,158.9245,158.7765,158.9048,20825.0
2023-12-14 14:25:00,160.97,161.19,160.92,161.19,33682.0,158.9048,159.122,158.8554,159.122,33682.0
2023-12-14 14:30:00,161.21,161.29,160.87,161.28,23894.0,159.1417,159.2207,158.8061,159.2108,23894.0
2023-12-14 14:35:00,161.28,161.45,161.15,161.36,29497.0,159.2108,159.3786,159.0825,159.2898,29497.0
2023-12-14 14:40:00,161.35,161.44,161.23,161.42,28820.0,159.2799,159.3688,159.1615,159.349,28820.0
2023-12-14 14:45:00,161.42,161.54,161.31,161.51,25224.0,159.349,159.4675,159.2404,159.4379,25224.0
2023-12-14 14:50:00,161.51,161.64,161.5,161.62,26237.0,159.4379,159.5662,159.428,159.5465,26237.0
2023-12-14 14:55:00,161.59,161.79,161.58,161.79,23338.0,159.5168,159.7143,159.507,159.7143,23338.0
2023-12-14 15:00:00,161.81,161.84,161.62,161.66,20729.0,159.734,159.7636,159.5465,159.5859,20729.0
2023-12-14 15:05:00,161.58,161.86,161.56,161.68,22551.0,159.507,159.7834,159.4872,159.6057,22551.0
2023-12-14 15:10:00,161.67,161.86,161.62,161.78,22926.0,159.5958,159.7834,159.5465,159.7044,22926.0
2023-12-14 15:15:00,161.77,161.77,161.54,161.58,32814.0,159.6945,159.6945,159.4675,159.507,32814.0
2023-12-14 15:20:00,161.58,161.59,161.35,161.5,30230.0,159.507,159.5168,159.2799,159.428,30230.0
2023-12-14 15:25:00,161.49,161.5,161.24,161.24,30527.0,159.4181,159.428,159.1713,159.1713,30527.0
2023-12-14 15:30:00,161.23,161.45,161.23,161.43,32003.0,159.1615,159.3786,159.1615,159.3589,32003.0
2023-12-14 15:35:00,161.43,161.64,161.39,161.41,52876.0,159.3589,159.5662,159.3194,159.3391,52876.0
2023-12-14 15:40:00,161.42,161.7,161.4,161.49,50234.0,159.349,159.6254,159.3293,159.4181,50234.0
2023-12-14 15:45:00,161.47,161.7,161.22,161.26,55776.0,159.3984,159.6254,159.1516,159.1911,55776.0
2023-12-14 15:50:00,161.22,161.74,161.22,161.74,101128.0,159.1516,159.6649,159.1516,159.6649,101128.0
2023-12-14 15:55:00,161.75,161.89,161.56,161.75,241856.0,159.6748,159.813,159.4872,159.6748,241856.0
2023-12-15 09:30:00,162.21,163.24,161.74,162.49,1414823.0,160.1289,161.1457,159.6649,160.4053,1414823.0
2023-12-15 09:35:00,162.71,162.71,161.87,161.93,32851.0,160.6225,160.6225,159.7932,159.8525,32851.0
2023-12-15 09:40:00,162.06,162.53,161.74,162.27,39635.0,159.9808,160.4448,159.6649,160.1881,39635.0
2023-12-15 09:45:00,162.24,162.25,161.75,162.02,53704.0,160.1585,160.1684,159.6748,159.9413,53704.0
2023-12-15 09:50:00,162.06,163.12,162.03,162.98,32520.0,159.9808,161.0272,159.9512,160.889,32520.0
2023-12-15 09:55:00,163.16,163.87,163.11,163.66,54851.0,161.0667,161.7676,161.0173,161.5603,54851.0
2023-12-15 10:00:00,163.66,164.21,163.66,164.15,62856.0,161.5603,162.1032,161.5603,162.044,62856.0
2023-12-15 10:05:00,164.15,164.19,163.59,163.72,55736.0,162.044,162.0835,161.4912,161.6195,55736.0
2023-12-15 10:10:00,163.77,163.84,163.07,163.19,47836.0,161.6689,161.738,160.9778,161.0963,47836.0
2023-12-15 10:15:00,163.16,163.21,162.68,162.76,35143.0,161.0667,161.1161,160.5929,160.6718,35143.0
2023-12-15 10:20:00,162.77,162.88,162.33,162.4,24482.0,160.6817,160.7903,160.2473,160.3164,24482.0
2023-12-15 10:25:00,162.45,162.65,162.43,162.52,20658.0,160.3658,160.5632,160.3461,160.4349,20658.0
2023-12-15 10:30:00,162.52,162.62,162.2,162.52,112221.0,160.4349,160.5336,160.119,160.4349,112221.0
2023-12-15 10:35:00,162.5,162.75,162.18,162.73,19709.0,160.4152,160.662,160.0993,160.6422,19709.0
2023-12-15 10:40:00,162.8,163.01,162.62,162.74,20501.0,160.7113,160.9186,160.5336,160.6521,20501.0
2023-12-15 10:45:00,162.73,163.14,162.7,163.14,14289.0,160.6422,161.0469,160.6126,161.0469,14289.0
2023-12-15 10:50:00,163.15,163.52,163.01,163.41,28348.0,161.0568,161.4221,160.9186,161.3135,28348.0
2023-12-15 10:55:00,163.39,163.47,163.11,163.15,27950.0,161.2937,161.3727,161.0173,161.0568,27950.0
2023-12-15 11:00:00,163.15,163.48,163.13,163.39,19723.0,161.0568,161.3826,161.0371,161.2937,19723.0
2023-12-15 11:05:00,163.36,163.4,162.82,162.98,28274.0,161.2641,161.3036,160.7311,160.889,28274.0
2023-12-15 11:10:00,163.0,163.11,162.83,163.05,16286.0,160.9087,161.0173,160.7409,160.9581,16286.0
2023-12-15 11:15:00,163.05,163.12,162.83,162.98,11009.0,160.9581,161.0272,160.7409,160.889,11009.0
2023-12-15 11:20:00,163.0,163.26,162.97,163.22,17360.0,160.9087,161.1654,160.8791,161.1259,17360.0
2023-12-15 11:25:00,163.22,163.43,163.18,163.4,19536.0,161.1259,161.3332,161.0864,161.3036,19536.0
2023-12-15 11:30:00,163.39,163.58,163.3,163.38,15649.0,161.2937,161.4813,161.2049,161.2839,15649.0
2023-12-15 11:35:00,163.42,163.62,163.33,163.37,18073.0,161.3234,161.5208,161.2345,161.274,18073.0
2023-12-15 11:40:00,163.36,163.36,163.12,163.28,13778.0,161.2641,161.2641,161.0272,161.1852,13778.0
2023-12-15 11:45:00,163.26,163.28,162.98,163.01,11518.0,161.1654,161.1852,160.889,160.9186,11518.0
2023-12-15 11:50:00,162.99,163.18,162.93,162.97,10714.0,160.8989,161.0864,160.8396,160.8791,10714.0
2023-12-15 11:55:00,162.98,163.12,162.9,163.07,7464.0,160.889,161.0272,160.81,160.9778,7464.0
2023-12-15 12:00:00,163.09,163.12,162.85,162.89,12937.0,160.9976,161.0272,160.7607,160.8002,12937.0
2023-12-15 12:05:00,162.94,163.01,162.79,162.8,11202.0,160.8495,160.9186,160.7014,160.7113,11202.0
2023-12-15 12:10:00,162.83,162.85,162.6,162.62,15733.0,160.7409,160.7607,160.5139,160.5336,15733.0
2023-12-15 12:15:00,162.61,162.78,162.57,162.78,9070.0,160.5237,160.6916,160.4843,160.6916,9070.0
2023-12-15 12:20:00,162.75,163.05,162.75,163.03,8982.0,160.662,160.9581,160.662,160.9384,8982.0
2023-12-15 12:25:00,163.06,163.18,162.98,163.07,9129.0,160.968,161.0864,160.889,160.9778,9129.0
2023-12-15 12:30:00,163.07,163.08,162.86,163.0,6791.0,160.9778,160.9877,160.7705,160.9087,6791.0
2023-12-15 12:35:00,163.02,163.04,162.76,162.95,8435.0,160.9285,160.9482,160.6718,160.8594,8435.0
2023-12-15 12:40:00,162.97,162.97,162.79,162.95,9956.0,160.8791,160.8791,160.7014,160.8594,9956.0
2023-12-15 12:45:00,162.91,162.95,162.58,162.77,9516.0,160.8199,160.8594,160.4941,160.6817,9516.0
2023-12-15 12:50:00,162.75,162.81,162.66,162.66,10812.0,160.662,160.7212,160.5731,160.5731,10812.0
2023-12-15 12:55:00,162.66,162.68,162.31,162.43,15447.0,160.5731,160.5929,160.2276,160.3461,15447.0
2023-12-15 13:00:00,162.4,162.64,162.37,162.53,9691.0,160.3164,160.5534,160.2868,160.4448,9691.0
2023-12-15 13:05:00,162.59,162.75,162.51,162.64,5998.0,160.504,160.662,160.425,160.5534,5998.0
2023-12-15 13:10:00,162.67,162.79,162.53,162.75,7479.0,160.583,160.7014,160.4448,160.662,7479.0
2023-12-15 13:15:00,162.68,162.87,162.65,162.8,6335.0,160.5929,160.7804,160.5632,160.7113,6335.0
2023-12-15 13:20:00,162.8,163.07,162.76,163.07,11676.0,160.7113,160.9778,160.6718,160.9778,11676.0
2023-12-15 13:25:00,163.07,163.25,162.96,163.13,10531.0,160.9778,161.1555,160.8693,161.0371,10531.0
2023-12-15 13:30:00,163.07,163.18,162.99,163.09,7021.0,160.9778,161.0864,160.8989,160.9976,7021.0
2023-12-15 13:35:00,163.06,163.08,162.67,162.77,7104.0,160.968,160.9877,160.583,160.6817,7104.0
2023-12-15 13:40:00,162.77,162.77,162.0,162.11,31933.0,160.6817,160.6817,159.9216,160.0302,31933.0
2023-12-15 13:45:00,162.11,162.28,161.89,162.27,28051.0,160.0302,160.198,159.813,160.1881,28051.0
2023-12-15 13:50:00,162.27,162.54,162.02,162.04,11958.0,160.1881,160.4546,159.9413,159.9611,11958.0
2023-12-15 13:55:00,162.08,162.15,161.83,162.07,14542.0,160.0005,160.0697,159.7538,159.9907,14542.0
2023-12-15 14:00:00,162.09,162.18,161.88,162.1,14030.0,160.0104,160.0993,159.8031,160.0203,14030.0
2023-12-15 14:05:00,162.06,162.24,161.93,162.17,8694.0,159.9808,160.1585,159.8525,160.0894,8694.0
2023-12-15 14:10:00,162.18,162.22,162.0,162.04,11286.0,160.0993,160.1388,159.9216,159.9611,11286.0
2023-12-15 14:15:00,162.07,162.31,162.02,162.26,12243.0,159.9907,160.2276,159.9413,160.1782,12243.0
2023-12-15 14:20:00,162.25,162.25,161.73,161.74,17089.0,160.1684,160.1684,159.655,159.6649,17089.0
2023-12-15 14:25:00,161.67,161.79,161.5,161.5,30419.0,159.5958,159.7143,159.428,159.428,30419.0
2023-12-15 14:30:00,161.5,162.14,161.48,162.04,15136.0,159.428,160.0598,159.4082,159.9611,15136.0
2023-12-15 14:35:00,162.04,162.15,161.93,161.97,12709.0,159.9611,160.0697,159.8525,159.892,12709.0
2023-12-15 14:40:00,161.98,162.15,161.91,162.1,11041.0,159.9018,160.0697,159.8327,160.0203,11041.0
2023-12-15 14:45:00,162.11,162.23,162.07,162.14,15885.0,160.0302,160.1486,159.9907,160.0598,15885.0
2023-12-15 14:50:00,162.15,162.41,162.12,162.3,12424.0,160.0697,160.3263,160.04,160.2177,12424.0
2023-12-15 14:55:00,162.29,162.32,162.06,162.14,30339.0,160.2079,160.2375,159.9808,160.0598,30339.0
2023-12-15 15:00:00,162.12,162.12,161.92,162.06,14821.0,160.04,160.04,159.8426,159.9808,14821.0
2023-12-15 15:05:00,162.01,162.01,161.59,161.65,17869.0,159.9314,159.9314,159.5168,159.5761,17869.0
2023-12-15 15:10:00,161.65,161.82,161.6,161.74,12656.0,159.5761,159.7439,159.5267,159.6649,12656.0
2023-12-15 15:15:00,161.72,161.85,161.58,161.73,18704.0,159.6452,159.7735,159.507,159.655,18704.0
2023-12-15 15:20:00,161.71,161.92,161.68,161.86,10766.0,159.6353,159.8426,159.6057,159.7834,10766.0
2023-12-15 15:25:00,161.88,161.93,161.79,161.89,15794.0,159.8031,159.8525,159.7143,159.813,15794.0
2023-12-15 15:30:00,161.94,162.16,161.81,161.83,34365.0,159.8623,160.0795,159.734,159.7538,34365.0
2023-12-15 15:35:00,161.82,161.82,161.6,161.78,25838.0,159.7439,159.7439,159.5267,159.7044,25838.0
2023-12-15 15:40:00,161.78,161.79,161.57,161.64,33116.0,159.7044,159.7143,159.4971,159.5662,33116.0
2023-12-15 15:45:00,161.65,161.87,161.53,161.87,39936.0,159.5761,159.7932,159.4576,159.7932,39936.0
2023-12-15 15:50:00,161.88,162.25,161.77,162.21,75196.0,159.8031,160.1684,159.6945,160.1289,75196.0
2023-12-15 15:55:00,162.22,162.22,161.77,161.89,223782.0,160.1388,160.1388,159.6945,159.813,223782.0
2023-12-18 09:30:00,161.08,161.35,159.37,159.39,171114.0,159.0134,159.2799,157.3253,157.3451,171114.0
2023-12-18 09:35:00,159.66,160.18,158.78,158.8,81990.0,157.6116,158.1249,156.7429,156.7626,81990.0
2023-12-18 09:40:00,158.82,159.15,158.46,158.53,108182.0,156.7824,157.1081,156.427,156.4961,108182.0
2023-12-18 09:45:00,158.5,159.19,157.85,158.0,106213.0,156.4665,157.1476,155.8248,155.9729,106213.0
2023-12-18 09:50:00,157.87,158.27,157.73,158.2,147250.0,155.8446,156.2394,155.7064,156.1703,147250.0
2023-12-18 09:55:00,158.21,159.01,158.19,158.7,72302.0,156.1802,156.9699,156.1605,156.6639,72302.0
2023-12-18 10:00:00,158.72,159.36,158.55,159.25,87852.0,156.6837,157.3154,156.5158,157.2069,87852.0
2023-12-18 10:05:00,159.18,159.18,158.84,158.89,33723.0,157.1378,157.1378,156.8021,156.8515,33723.0
2023-12-18 10:10:00,159.0,159.27,158.97,159.18,41479.0,156.9601,157.2266,156.9305,157.1378,41479.0
2023-12-18 10:15:00,159.24,159.4,159.0,159.26,34817.0,157.197,157.3549,156.9601,157.2167,34817.0
2023-12-18 10:20:00,159.3,159.45,158.93,159.15,27540.0,157.2562,157.4043,156.891,157.1081,27540.0
2023-12-18 10:25:00,159.16,159.16,158.86,158.96,19225.0,157.118,157.118,156.8219,156.9206,19225.0
2023-12-18 10:30:00,159.02,159.08,158.74,158.85,19565.0,156.9798,157.039,156.7034,156.812,19565.0
2023-12-18 10:35:00,158.82,158.82,158.18,158.27,21745.0,156.7824,156.7824,156.1506,156.2394,21745.0
2023-12-18 10:40:00,158.26,158.47,157.99,158.42,24940.0,156.2296,156.4369,155.963,156.3875,24940.0
2023-12-18 10:45:00,158.43,158.65,158.13,158.22,22049.0,156.3974,156.6146,156.1012,156.1901,22049.0
2023-12-18 10:50:00,158.25,158.54,158.14,158.44,27770.0,156.2197,156.506,156.1111,156.4072,27770.0
2023-12-18 10:55:00,158.45,158.52,158.32,158.48,45024.0,156.4171,156.4862,156.2888,156.4467,45024.0
2023-12-18 11:00:00,158.45,158.53,158.24,158.3,15476.0,156.4171,156.4961,156.2098,156.269,15476.0
2023-12-18 11:05:00,158.28,158.59,158.16,158.58,18812.0,156.2493,156.5553,156.1308,156.5455,18812.0
2023-12-18 11:10:00,158.59,158.95,158.58,158.74,22425.0,156.5553,156.9107,156.5455,156.7034,22425.0
2023-12-18 11:15:00,158.73,159.18,158.73,159.09,14450.0,156.6935,157.1378,156.6935,157.0489,14450.0
2023-12-18 11:20:00,159.09,159.09,158.57,158.74,11618.0,157.0489,157.0489,156.5356,156.7034,11618.0
2023-12-18 11:25:00,158.74,158.87,158.66,158.79,10324.0,156.7034,156.8317,156.6244,156.7528,10324.0
2023-12-18 11:30:00,158.79,158.96,158.73,158.92,8358.0,156.7528,156.9206,156.6935,156.8811,8358.0
2023-12-18 11:35:00,158.88,159.02,158.74,158.99,12275.0,156.8416,156.9798,156.7034,156.9502,12275.0
2023-12-18 11:40:00,158.97,159.46,158.94,159.44,16743.0,156.9305,157.4142,156.9008,157.3944,16743.0
2023-12-18 11:45:00,159.39,159.44,159.14,159.19,13599.0,157.3451,157.3944,157.0983,157.1476,13599.0
2023-12-18 11:50:00,159.16,159.17,159.0,159.13,9663.0,157.118,157.1279,156.9601,157.0884,9663.0
2023-12-18 11:55:00,159.11,159.24,159.04,159.05,9248.0,157.0687,157.197,156.9996,157.0094,9248.0
2023-12-18 12:00:00,159.04,159.32,159.04,159.21,12939.0,156.9996,157.276,156.9996,157.1674,12939.0
2023-12-18 12:05:00,159.28,159.53,159.2,159.49,21534.0,157.2365,157.4833,157.1575,157.4438,21534.0
2023-12-18 12:10:00,159.48,159.64,159.48,159.51,14664.0,157.4339,157.5919,157.4339,157.4635,14664.0
2023-12-18 12:15:00,159.54,159.75,159.51,159.66,11903.0,157.4931,157.7004,157.4635,157.6116,11903.0
2023-12-18 12:20:00,159.7,159.77,159.42,159.44,10561.0,157.6511,157.7202,157.3747,157.3944,10561.0
2023-12-18 12:25:00,159.44,159.58,159.43,159.49,9670.0,157.3944,157.5326,157.3845,157.4438,9670.0
2023-12-18 12:30:00,159.57,159.8,159.52,159.77,8305.0,157.5228,157.7498,157.4734,157.7202,8305.0
2023-12-18 12:35:00,159.77,160.05,159.74,160.01,16688.0,157.7202,157.9966,157.6906,157.9571,16688.0
2023-12-18 12:40:00,159.95,159.97,159.72,159.79,9940.0,157.8979,157.9176,157.6708,157.7399,9940.0
2023-12-18 12:45:00,159.72,159.76,159.59,159.62,9292.0,157.6708,157.7103,157.5425,157.5721,9292.0
2023-12-18 12:50:00,159.59,159.76,159.43,159.75,11896.0,157.5425,157.7103,157.3845,157.7004,11896.0
2023-12-18 12:55:00,159.72,159.72,159.46,159.54,13645.0,157.6708,157.6708,157.4142,157.4931,13645.0
2023-12-18 13:00:00,159.55,159.6,159.36,159.49,12587.0,157.503,157.5524,157.3154,157.4438,12587.0
2023-12-18 13:05:00,159.5,159.65,159.47,159.57,6561.0,157.4537,157.6017,157.424,157.5228,6561.0
2023-12-18 13:10:00,159.57,159.62,159.48,159.49,6665.0,157.5228,157.5721,157.4339,157.4438,6665.0
2023-12-18 13:15:00,159.52,159.61,159.37,159.48,7277.0,157.4734,157.5622,157.3253,157.4339,7277.0
2023-12-18 13:20:00,159.5,159.67,159.49,159.54,9960.0,157.4537,157.6215,157.4438,157.4931,9960.0
2023-12-18 13:25:00,159.53,159.69,159.53,159.58,9517.0,157.4833,157.6412,157.4833,157.5326,9517.0
2023-12-18 13:30:00,159.61,159.68,159.57,159.65,12649.0,157.5622,157.6313,157.5228,157.6017,12649.0
2023-12-18 13:35:00,159.64,159.67,159.32,159.45,29811.0,157.5919,157.6215,157.276,157.4043,29811.0
2023-12-18 13:40:00,159.46,159.61,159.43,159.59,15675.0,157.4142,157.5622,157.3845,157.5425,15675.0
2023-12-18 13:45:00,159.59,159.71,159.58,159.67,5535.0,157.5425,157.661,157.5326,157.6215,5535.0
2023-12-18 13:50:00,159.7,159.87,159.65,159.87,9171.0,157.6511,157.8189,157.6017,157.8189,9171.0
2023-12-18 13:55:00,159.85,159.99,159.79,159.99,13776.0,157.7992,157.9374,157.7399,157.9374,13776.0
2023-12-18 14:00:00,159.99,160.06,159.92,159.94,12633.0,157.9374,158.0065,157.8683,157.888,12633.0
2023-12-18 14:05:00,159.94,159.98,159.83,159.96,13595.0,157.888,157.9275,157.7794,157.9077,13595.0
2023-12-18 14:10:00,159.97,160.02,159.92,159.98,9175.0,157.9176,157.967,157.8683,157.9275,9175.0
2023-12-18 14:15:00,159.99,160.05,159.93,159.98,10921.0,157.9374,157.9966,157.8781,157.9275,10921.0
2023-12-18 14:20:00,159.99,160.23,159.98,160.17,13813.0,157.9374,158.1743,157.9275,158.1151,13813.0
2023-12-18 14:25:00,160.15,160.19,160.01,160.13,31105.0,158.0953,158.1348,157.9571,158.0756,31105.0
2023-12-18 14:30:00,160.16,160.16,159.99,160.09,21904.0,158.1052,158.1052,157.9374,158.0361,21904.0
2023-12-18 14:35:00,160.09,160.15,160.04,160.13,13426.0,158.0361,158.0953,157.9867,158.0756,13426.0
2023-12-18 14:40:00,160.12,160.25,160.06,160.15,10981.0,158.0657,158.194,158.0065,158.0953,10981.0
2023-12-18 14:45:00,160.09,160.15,159.95,160.11,13034.0,158.0361,158.0953,157.8979,158.0558,13034.0
2023-12-18 14:50:00,160.07,160.3,160.05,160.2,15252.0,158.0163,158.2434,157.9966,158.1447,15252.0
2023-12-18 14:55:00,160.18,160.27,160.12,160.15,9851.0,158.1249,158.2138,158.0657,158.0953,9851.0
2023-12-18 15:00:00,160.16,160.32,159.98,160.28,14098.0,158.1052,158.2631,157.9275,158.2236,14098.0
2023-12-18 15:05:00,160.29,160.5,160.29,160.43,11585.0,158.2335,158.4408,158.2335,158.3717,11585.0
2023-12-18 15:10:00,160.45,160.45,160.25,160.34,13323.0,158.3915,158.3915,158.194,158.2829,13323.0
2023-12-18 15:15:00,160.32,160.38,160.24,160.27,9794.0,158.2631,158.3224,158.1842,158.2138,9794.0
2023-12-18 15:20:00,160.26,160.45,160.26,160.39,17641.0,158.2039,158.3915,158.2039,158.3322,17641.0
2023-12-18 15:25:00,160.37,160.43,160.34,160.41,20688.0,158.3125,158.3717,158.2829,158.352,20688.0
2023-12-18 15:30:00,160.41,160.46,160.22,160.27,21124.0,158.352,158.4013,158.1644,158.2138,21124.0
2023-12-18 15:35:00,160.27,160.3,160.1,160.2,21739.0,158.2138,158.2434,158.046,158.1447,21739.0
2023-12-18 15:40:00,160.22,160.31,160.1,160.2,40031.0,158.1644,158.2533,158.046,158.1447,40031.0
2023-12-18 15:45:00,160.2,160.36,160.12,160.34,37645.0,158.1447,158.3026,158.0657,158.2829,37645.0
2023-12-18 15:50:00,160.37,160.49,160.13,160.3,73900.0,158.3125,158.4309,158.0756,158.2434,73900.0
2023-12-18 15:55:00,160.27,160.5,160.21,160.35,171548.0,158.2138,158.4408,158.1545,158.2927,171548.0
2023-12-19 09:30:00,160.58,161.31,160.14,160.42,129937.0,158.5198,159.2404,158.0854,158.3618,129937.0
2023-12-19 09:35:00,160.41,160.45,160.02,160.17,20378.0,158.352,158.3915,157.967,158.1151,20378.0
2023-12-19 09:40:00,160.17,161.59,160.16,161.02,44162.0,158.1151,159.5168,158.1052,158.9541,44162.0
2023-12-19 09:45:00,161.11,161.23,160.48,160.8,30357.0,159.043,159.1615,158.4211,158.737,30357.0
2023-12-19 09:50:00,160.78,161.22,160.57,161.2,31211.0,158.7172,159.1516,158.5099,159.1318,31211.0
2023-12-19 09:55:00,161.26,161.75,161.26,161.51,32669.0,159.1911,159.6748,159.1911,159.4379,32669.0
2023-12-19 10:00:00,161.5,161.5,161.03,161.12,57784.0,159.428,159.428,158.964,159.0529,57784.0
2023-12-19 10:05:00,161.11,161.18,160.72,161.03,44439.0,159.043,159.1121,158.658,158.964,44439.0
2023-12-19 10:10:00,161.04,161.16,160.85,160.97,19951.0,158.9739,159.0924,158.7863,158.9048,19951.0
2023-12-19 10:15:00,160.97,161.56,160.97,161.45,24646.0,158.9048,159.4872,158.9048,159.3786,24646.0
2023-12-19 10:20:00,161.4,161.54,161.22,161.22,17430.0,159.3293,159.4675,159.1516,159.1516,17430.0
2023-12-19 10:25:00,161.19,161.77,161.18,161.25,20310.0,159.122,159.6945,159.1121,159.1812,20310.0
2023-12-19 10:30:00,161.27,161.64,161.16,161.5,20134.0,159.2009,159.5662,159.0924,159.428,20134.0
2023-12-19 10:35:00,161.5,161.59,161.24,161.24,21174.0,159.428,159.5168,159.1713,159.1713,21174.0
2023-12-19 10:40:00,161.23,161.35,160.87,161.15,23469.0,159.1615,159.2799,158.8061,159.0825,23469.0
2023-12-19 10:45:00,161.19,161.49,161.06,161.49,32033.0,159.122,159.4181,158.9936,159.4181,32033.0
2023-12-19 10:50:00,161.52,161.65,161.35,161.6,16809.0,159.4477,159.5761,159.2799,159.5267,16809.0
2023-12-19 10:55:00,161.64,161.71,161.45,161.49,12695.0,159.5662,159.6353,159.3786,159.4181,12695.0
2023-12-19 11:00:00,161.47,161.79,161.32,161.76,20383.0,159.3984,159.7143,159.2503,159.6847,20383.0
2023-12-19 11:05:00,161.76,161.82,161.68,161.72,12257.0,159.6847,159.7439,159.6057,159.6452,12257.0
2023-12-19 11:10:00,161.74,161.77,161.56,161.56,15780.0,159.6649,159.6945,159.4872,159.4872,15780.0
2023-12-19 11:15:00,161.56,161.84,161.55,161.6,13935.0,159.4872,159.7636,159.4773,159.5267,13935.0
2023-12-19 11:20:00,161.6,161.6,161.3,161.47,18002.0,159.5267,159.5267,159.2306,159.3984,18002.0
2023-12-19 11:25:00,161.48,161.56,161.35,161.42,14723.0,159.4082,159.4872,159.2799,159.349,14723.0
2023-12-19 11:30:00,161.42,161.46,161.2,161.25,15408.0,159.349,159.3885,159.1318,159.1812,15408.0
2023-12-19 11:35:00,161.26,161.67,161.26,161.67,17728.0,159.1911,159.5958,159.1911,159.5958,17728.0
2023-12-19 11:40:00,161.69,161.89,161.65,161.8,11511.0,159.6156,159.813,159.5761,159.7241,11511.0
2023-12-19 11:45:00,161.83,161.87,161.69,161.74,17092.0,159.7538,159.7932,159.6156,159.6649,17092.0
2023-12-19 11:50:00,161.74,161.74,161.39,161.64,15200.0,159.6649,159.6649,159.3194,159.5662,15200.0
2023-12-19 11:55:00,161.67,161.67,161.47,161.53,13204.0,159.5958,159.5958,159.3984,159.4576,13204.0
2023-12-19 12:00:00,161.5,161.59,161.38,161.59,17953.0,159.428,159.5168,159.3095,159.5168,17953.0
2023-12-19 12:05:00,161.56,161.79,161.5,161.6,18277.0,159.4872,159.7143,159.428,159.5267,18277.0
2023-12-19 12:10:00,161.59,161.67,161.46,161.64,16805.0,159.5168,159.5958,159.3885,159.5662,16805.0
2023-12-19 12:15:00,161.67,161.78,161.6,161.75,8937.0,159.5958,159.7044,159.5267,159.6748,8937.0
2023-12-19 12:20:00,161.75,161.82,161.63,161.81,14688.0,159.6748,159.7439,159.5563,159.734,14688.0
2023-12-19 12:25:00,161.81,161.95,161.8,161.88,7955.0,159.734,159.8722,159.7241,159.8031,7955.0
2023-12-19 12:30:00,161.87,162.02,161.84,161.96,24045.0,159.7932,159.9413,159.7636,159.8821,24045.0
2023-12-19 12:35:00,161.93,162.08,161.86,161.94,13633.0,159.8525,160.0005,159.7834,159.8623,13633.0
2023-12-19 12:40:00,161.95,162.08,161.92,162.06,12428.0,159.8722,160.0005,159.8426,159.9808,12428.0
2023-12-19 12:45:00,162.08,162.27,162.07,162.22,19025.0,160.0005,160.1881,159.9907,160.1388,19025.0
2023-12-19 12:50:00,162.23,162.36,162.21,162.25,12334.0,160.1486,160.277,160.1289,160.1684,12334.0
2023-12-19 12:55:00,162.25,162.28,162.21,162.28,11242.0,160.1684,160.198,160.1289,160.198,11242.0
2023-12-19 13:00:00,162.26,162.37,162.1,162.25,15499.0,160.1782,160.2868,160.0203,160.1684,15499.0
2023-12-19 13:05:00,162.29,162.29,161.87,161.91,17714.0,160.2079,160.2079,159.7932,159.8327,17714.0
2023-12-19 13:10:00,161.88,162.17,161.81,162.17,15125.0,159.8031,160.0894,159.734,160.0894,15125.0
2023-12-19 13:15:00,162.2,162.22,162.03,162.13,11259.0,160.119,160.1388,159.9512,160.0499,11259.0
2023-12-19 13:20:00,162.15,162.29,162.12,162.26,21109.0,160.0697,160.2079,160.04,160.1782,21109.0
2023-12-19 13:25:00,162.25,162.33,162.18,162.33,15976.0,160.1684,160.2473,160.0993,160.2473,15976.0
2023-12-19 13:30:00,162.34,162.43,162.27,162.42,23773.0,160.2572,160.3461,160.1881,160.3362,23773.0
2023-12-19 13:35:00,162.45,162.48,162.33,162.44,18776.0,160.3658,160.3954,160.2473,160.3559,18776.0
2023-12-19 13:40:00,162.45,162.56,162.38,162.42,24173.0,160.3658,160.4744,160.2967,160.3362,24173.0
2023-12-19 13:45:00,162.41,162.68,162.4,162.65,13210.0,160.3263,160.5929,160.3164,160.5632,13210.0
2023-12-19 13:50:00,162.65,162.69,162.55,162.67,16847.0,160.5632,160.6027,160.4645,160.583,16847.0
2023-12-19 13:55:00,162.65,162.67,162.45,162.51,22062.0,160.5632,160.583,160.3658,160.425,22062.0
2023-12-19 14:00:00,162.53,162.53,162.44,162.44,14207.0,160.4448,160.4448,160.3559,160.3559,14207.0
2023-12-19 14:05:00,162.44,162.61,162.38,162.55,20878.0,160.3559,160.5237,160.2967,160.4645,20878.0
2023-12-19 14:10:00,162.56,162.61,162.48,162.53,13120.0,160.4744,160.5237,160.3954,160.4448,13120.0
2023-12-19 14:15:00,162.53,162.73,162.43,162.57,14982.0,160.4448,160.6422,160.3461,160.4843,14982.0
2023-12-19 14:20:00,162.56,162.6,162.38,162.42,9538.0,160.4744,160.5139,160.2967,160.3362,9538.0
2023-12-19 14:25:00,162.41,162.48,162.37,162.48,11331.0,160.3263,160.3954,160.2868,160.3954,11331.0
2023-12-19 14:30:00,162.54,162.59,162.44,162.48,10576.0,160.4546,160.504,160.3559,160.3954,10576.0
2023-12-19 14:35:00,162.49,162.61,162.43,162.53,8447.0,160.4053,160.5237,160.3461,160.4448,8447.0
2023-12-19 14:40:00,162.5,162.56,162.38,162.51,14559.0,160.4152,160.4744,160.2967,160.425,14559.0
2023-12-19 14:45:00,162.48,162.54,162.36,162.41,15057.0,160.3954,160.4546,160.277,160.3263,15057.0
2023-12-19 14:50:00,162.39,162.39,162.29,162.3,12018.0,160.3066,160.3066,160.2079,160.2177,12018.0
2023-12-19 14:55:00,162.28,162.34,162.25,162.32,11833.0,160.198,160.2572,160.1684,160.2375,11833.0
2023-12-19 15:00:00,162.32,162.41,162.28,162.3,14823.0,160.2375,160.3263,160.198,160.2177,14823.0
2023-12-19 15:05:00,162.31,162.35,162.0,162.15,18393.0,160.2276,160.2671,159.9216,160.0697,18393.0
2023-12-19 15:10:00,162.11,162.3,162.11,162.24,15231.0,160.0302,160.2177,160.0302,160.1585,15231.0
2023-12-19 15:15:00,162.25,162.33,162.2,162.22,9848.0,160.1684,160.2473,160.119,160.1388,9848.0
2023-12-19 15:20:00,162.23,162.26,162.14,162.2,18791.0,160.1486,160.1782,160.0598,160.119,18791.0
2023-12-19 15:25:00,162.21,162.21,161.99,162.2,12288.0,160.1289,160.1289,159.9117,160.119,12288.0
2023-12-19 15:30:00,162.12,162.17,162.0,162.17,17569.0,160.04,160.0894,159.9216,160.0894,17569.0
2023-12-19 15:35:00,162.16,162.19,162.07,162.09,18654.0,160.0795,160.1091,159.9907,160.0104,18654.0
2023-12-19 15:40:00,162.1,162.3,162.1,162.1,18733.0,160.0203,160.2177,160.0203,160.0203,18733.0
2023-12-19 15:45:00,162.08,162.15,161.95,162.12,26354.0,160.0005,160.0697,159.8722,160.04,26354.0
2023-12-19 15:50:00,162.12,162.38,162.11,162.34,73063.0,160.04,160.2967,160.0302,160.2572,73063.0
2023-12-19 15:55:00,162.35,162.46,162.26,162.36,137348.0,160.2671,160.3757,160.1782,160.277,137348.0
2023-12-20 09:30:00,160.81,161.01,159.89,160.67,109279.0,158.7468,158.9443,157.8386,158.6086,109279.0
2023-12-20 09:35:00,160.75,161.05,160.25,160.94,61050.0,158.6876,158.9838,158.194,158.8752,61050.0
2023-12-20 09:40:00,160.97,160.98,160.54,160.6,43717.0,158.9048,158.9147,158.4803,158.5395,43717.0
2023-12-20 09:45:00,160.66,160.72,160.25,160.72,29197.0,158.5988,158.658,158.194,158.658,29197.0
2023-12-20 09:50:00,160.66,160.79,160.54,160.63,23281.0,158.5988,158.7271,158.4803,158.5692,23281.0
2023-12-20 09:55:00,160.59,160.97,160.53,160.93,22323.0,158.5297,158.9048,158.4704,158.8653,22323.0
2023-12-20 10:00:00,160.89,161.2,160.73,161.12,21832.0,158.8258,159.1318,158.6679,159.0529,21832.0
2023-12-20 10:05:00,161.13,161.2,160.99,161.09,39363.0,159.0627,159.1318,158.9245,159.0233,39363.0
2023-12-20 10:10:00,161.08,161.08,160.84,161.03,19208.0,159.0134,159.0134,158.7765,158.964,19208.0
2023-12-20 10:15:00,161.0,161.44,160.92,161.3,34267.0,158.9344,159.3688,158.8554,159.2306,34267.0
2023-12-20 10:20:00,161.28,161.76,161.28,161.75,27973.0,159.2108,159.6847,159.2108,159.6748,27973.0
2023-12-20 10:25:00,161.76,161.78,161.69,161.7,13069.0,159.6847,159.7044,159.6156,159.6254,13069.0
2023-12-20 10:30:00,161.74,162.0,161.62,161.64,19343.0,159.6649,159.9216,159.5465,159.5662,19343.0
2023-12-20 10:35:00,161.64,161.82,161.62,161.72,15047.0,159.5662,159.7439,159.5465,159.6452,15047.0
2023-12-20 10:40:00,161.74,161.82,161.59,161.77,16026.0,159.6649,159.7439,159.5168,159.6945,16026.0
2023-12-20 10:45:00,161.76,161.8,161.32,161.47,20844.0,159.6847,159.7241,159.2503,159.3984,20844.0
2023-12-20 10:50:00,161.52,161.6,161.27,161.27,18708.0,159.4477,159.5267,159.2009,159.2009,18708.0
2023-12-20 10:55:00,161.31,161.36,161.22,161.25,24343.0,159.2404,159.2898,159.1516,159.1812,24343.0
2023-12-20 11:00:00,161.24,161.58,161.2,161.23,25382.0,159.1713,159.507,159.1318,159.1615,25382.0
2023-12-20 11:05:00,161.25,161.25,161.04,161.06,26458.0,159.1812,159.1812,158.9739,158.9936,26458.0
2023-12-20 11:10:00,161.09,161.24,160.98,160.98,26260.0,159.0233,159.1713,158.9147,158.9147,26260.0
2023-12-20 11:15:00,160.98,161.27,160.9,161.24,20241.0,158.9147,159.2009,158.8357,159.1713,20241.0
2023-12-20 11:20:00,161.21,161.28,161.1,161.12,16661.0,159.1417,159.2108,159.0331,159.0529,16661.0
2023-12-20 11:25:00,161.15,161.15,160.97,161.05,15174.0,159.0825,159.0825,158.9048,158.9838,15174.0
2023-12-20 11:30:00,161.03,161.08,160.93,161.05,16506.0,158.964,159.0134,158.8653,158.9838,16506.0
2023-12-20 11:35:00,161.06,161.26,161.03,161.14,15467.0,158.9936,159.1911,158.964,159.0726,15467.0
2023-12-20 11:40:00,161.18,161.29,161.15,161.26,16191.0,159.1121,159.2207,159.0825,159.1911,16191.0
2023-12-20 11:45:00,161.3,161.65,161.3,161.61,14993.0,159.2306,159.5761,159.2306,159.5366,14993.0
2023-12-20 11:50:00,161.62,161.83,161.61,161.83,15320.0,159.5465,159.7538,159.5366,159.7538,15320.0
2023-12-20 11:55:00,161.84,161.87,161.68,161.72,15631.0,159.7636,159.7932,159.6057,159.6452,15631.0
2023-12-20 12:00:00,161.72,162.0,161.72,161.87,14824.0,159.6452,159.9216,159.6452,159.7932,14824.0
2023-12-20 12:05:00,161.84,161.89,161.71,161.72,12618.0,159.7636,159.813,159.6353,159.6452,12618.0
2023-12-20 12:10:00,161.7,161.8,161.66,161.77,11665.0,159.6254,159.7241,159.5859,159.6945,11665.0
2023-12-20 12:15:00,161.77,161.83,161.73,161.8,12891.0,159.6945,159.7538,159.655,159.7241,12891.0
2023-12-20 12:20:00,161.78,161.88,161.71,161.83,15244.0,159.7044,159.8031,159.6353,159.7538,15244.0
2023-12-20 12:25:00,161.83,161.88,161.76,161.78,12669.0,159.7538,159.8031,159.6847,159.7044,12669.0
2023-12-20 12:30:00,161.81,161.82,161.45,161.62,14218.0,159.734,159.7439,159.3786,159.5465,14218.0
2023-12-20 12:35:00,161.63,161.71,161.61,161.71,13686.0,159.5563,159.6353,159.5366,159.6353,13686.0
2023-12-20 12:40:00,161.72,161.87,161.68,161.79,9726.0,159.6452,159.7932,159.6057,159.7143,9726.0
2023-12-20 12:45:00,161.78,161.8,161.63,161.72,11181.0,159.7044,159.7241,159.5563,159.6452,11181.0
2023-12-20 12:50:00,161.72,161.72,161.56,161.61,10864.0,159.6452,159.6452,159.4872,159.5366,10864.0
2023-12-20 12:55:00,161.58,161.85,161.58,161.78,13539.0,159.507,159.7735,159.507,159.7044,13539.0
2023-12-20 13:00:00,161.79,161.79,161.52,161.61,14798.0,159.7143,159.7143,159.4477,159.5366,14798.0
2023-12-20 13:05:00,161.6,161.69,161.58,161.58,17286.0,159.5267,159.6156,159.507,159.507,17286.0
2023-12-20 13:10:00,161.58,161.63,161.48,161.51,18544.0,159.507,159.5563,159.4082,159.4379,18544.0
2023-12-20 13:15:00,161.52,161.63,161.52,161.59,15147.0,159.4477,159.5563,159.4477,159.5168,15147.0
2023-12-20 13:20:00,161.59,161.63,161.46,161.47,7097.0,159.5168,159.5563,159.3885,159.3984,7097.0
2023-12-20 13:25:00,161.49,161.56,161.46,161.5,12632.0,159.4181,159.4872,159.3885,159.428,12632.0
2023-12-20 13:30:00,161.52,161.67,161.5,161.67,11975.0,159.4477,159.5958,159.428,159.5958,11975.0
2023-12-20 13:35:00,161.66,161.66,161.41,161.43,8710.0,159.5859,159.5859,159.3391,159.3589,8710.0
2023-12-20 13:40:00,161.42,161.43,161.19,161.34,16298.0,159.349,159.3589,159.122,159.27,16298.0
2023-12-20 13:45:00,161.32,161.35,161.06,161.07,14765.0,159.2503,159.2799,158.9936,159.0035,14765.0
2023-12-20 13:50:00,161.07,161.08,160.91,160.99,22135.0,159.0035,159.0134,158.8456,158.9245,22135.0
2023-12-20 13:55:00,160.96,161.02,160.84,160.9,14479.0,158.8949,158.9541,158.7765,158.8357,14479.0
2023-12-20 14:00:00,160.88,160.9,160.48,160.53,23094.0,158.8159,158.8357,158.4211,158.4704,23094.0
2023-12-20 14:05:00,160.54,160.76,160.52,160.69,15459.0,158.4803,158.6975,158.4606,158.6284,15459.0
2023-12-20 14:10:00,160.69,160.72,160.54,160.64,19867.0,158.6284,158.658,158.4803,158.579,19867.0
2023-12-20 14:15:00,160.61,160.66,160.45,160.45,17188.0,158.5494,158.5988,158.3915,158.3915,17188.0
2023-12-20 14:20:00,160.46,160.47,160.29,160.29,21122.0,158.4013,158.4112,158.2335,158.2335,21122.0
2023-12-20 14:25:00,160.27,160.33,160.06,160.09,20072.0,158.2138,158.273,158.0065,158.0361,20072.0
2023-12-20 14:30:00,160.03,160.14,159.83,160.12,23188.0,157.9769,158.0854,157.7794,158.0657,23188.0
2023-12-20 14:35:00,160.09,160.17,159.64,159.65,19142.0,158.0361,158.1151,157.5919,157.6017,19142.0
2023-12-20 14:40:00,159.65,159.97,159.56,159.58,30600.0,157.6017,157.9176,157.5129,157.5326,30600.0
2023-12-20 14:45:00,159.53,159.71,159.11,159.21,27915.0,157.4833,157.661,157.0687,157.1674,27915.0
2023-12-20 14:50:00,159.28,159.28,158.2,158.9,42907.0,157.2365,157.2365,156.1703,156.8613,42907.0
2023-12-20 14:55:00,158.98,159.03,158.15,158.16,50995.0,156.9403,156.9897,156.121,156.1308,50995.0
2023-12-20 15:00:00,158.13,158.33,157.6,157.66,54217.0,156.1012,156.2987,155.578,155.6373,54217.0
2023-12-20 15:05:00,157.66,157.96,157.4,157.96,64641.0,155.6373,155.9334,155.3806,155.9334,64641.0
2023-12-20 15:10:00,158.03,158.43,157.68,157.7,52467.0,156.0025,156.3974,155.657,155.6767,52467.0
2023-12-20 15:15:00,157.78,158.49,157.74,158.28,45181.0,155.7557,156.4566,155.7162,156.2493,45181.0
2023-12-20 15:20:00,158.29,158.42,157.99,157.99,39328.0,156.2592,156.3875,155.963,155.963,39328.0
2023-12-20 15:25:00,157.96,158.06,157.39,157.47,58052.0,155.9334,156.0321,155.3707,155.4497,58052.0
2023-12-20 15:30:00,157.42,157.75,157.31,157.67,53929.0,155.4003,155.7261,155.2917,155.6471,53929.0
2023-12-20 15:35:00,157.71,157.71,157.2,157.26,58076.0,155.6866,155.6866,155.1832,155.2424,58076.0
2023-12-20 15:40:00,157.25,157.57,157.25,157.52,66371.0,155.2325,155.5484,155.2325,155.4991,66371.0
2023-12-20 15:45:00,157.46,157.59,157.37,157.52,64368.0,155.4398,155.5682,155.351,155.4991,64368.0
2023-12-20 15:50:00,157.59,157.73,157.12,157.34,98334.0,155.5682,155.7064,155.1042,155.3214,98334.0
2023-12-20 15:55:00,157.32,157.32,156.83,156.86,295349.0,155.3016,155.3016,154.8179,154.8475,295349.0
2023-12-21 09:30:00,161.0,161.43,160.27,160.65,126839.0,158.9344,159.3589,158.2138,158.5889,126839.0
2023-12-21 09:35:00,160.77,161.69,160.72,161.19,70046.0,158.7074,159.6156,158.658,159.122,70046.0
2023-12-21 09:40:00,161.29,161.29,160.66,160.93,45624.0,159.2207,159.2207,158.5988,158.8653,45624.0
2023-12-21 09:45:00,161.05,161.12,160.52,160.58,45451.0,158.9838,159.0529,158.4606,158.5198,45451.0
2023-12-21 09:50:00,160.62,161.14,160.57,160.59,26985.0,158.5593,159.0726,158.5099,158.5297,26985.0
2023-12-21 09:55:00,160.57,160.59,160.32,160.55,27109.0,158.5099,158.5297,158.2631,158.4902,27109.0
2023-12-21 10:00:00,160.7,160.91,160.38,160.4,28379.0,158.6383,158.8456,158.3224,158.3421,28379.0
2023-12-21 10:05:00,160.43,160.44,159.94,160.12,26096.0,158.3717,158.3816,157.888,158.0657,26096.0
2023-12-21 10:10:00,160.13,160.68,160.08,160.53,18515.0,158.0756,158.6185,158.0262,158.4704,18515.0
2023-12-21 10:15:00,160.53,160.63,160.21,160.55,27345.0,158.4704,158.5692,158.1545,158.4902,27345.0
2023-12-21 10:20:00,160.56,160.88,160.54,160.77,32980.0,158.5001,158.8159,158.4803,158.7074,32980.0
2023-12-21 10:25:00,160.77,160.8,160.15,160.28,23685.0,158.7074,158.737,158.0953,158.2236,23685.0
2023-12-21 10:30:00,160.35,160.72,160.28,160.63,19636.0,158.2927,158.658,158.2236,158.5692,19636.0
2023-12-21 10:35:00,160.6,160.68,160.33,160.35,12058.0,158.5395,158.6185,158.273,158.2927,12058.0
2023-12-21 10:40:00,160.36,160.47,160.11,160.21,14946.0,158.3026,158.4112,158.0558,158.1545,14946.0
2023-12-21 10:45:00,160.21,160.4,160.15,160.34,10795.0,158.1545,158.3421,158.0953,158.2829,10795.0
2023-12-21 10:50:00,160.31,160.31,159.99,160.13,20370.0,158.2533,158.2533,157.9374,158.0756,20370.0
2023-12-21 10:55:00,160.13,160.38,160.04,160.35,13509.0,158.0756,158.3224,157.9867,158.2927,13509.0
2023-12-21 11:00:00,160.33,160.55,160.15,160.43,18129.0,158.273,158.4902,158.0953,158.3717,18129.0
2023-12-21 11:05:00,160.37,160.57,160.08,160.26,26981.0,158.3125,158.5099,158.0262,158.2039,26981.0
2023-12-21 11:10:00,160.3,160.62,160.22,160.5,14202.0,158.2434,158.5593,158.1644,158.4408,14202.0
2023-12-21 11:15:00,160.52,160.61,160.21,160.47,8957.0,158.4606,158.5494,158.1545,158.4112,8957.0
2023-12-21 11:20:00,160.47,160.7,160.34,160.59,16530.0,158.4112,158.6383,158.2829,158.5297,16530.0
2023-12-21 11:25:00,160.53,160.75,160.52,160.72,10878.0,158.4704,158.6876,158.4606,158.658,10878.0
2023-12-21 11:30:00,160.72,160.9,160.68,160.88,8713.0,158.658,158.8357,158.6185,158.8159,8713.0
2023-12-21 11:35:00,160.86,161.37,160.86,161.37,16781.0,158.7962,159.2997,158.7962,159.2997,16781.0
2023-12-21 11:40:00,161.31,161.5,161.28,161.36,18413.0,159.2404,159.428,159.2108,159.2898,18413.0
2023-12-21 11:45:00,161.35,161.45,160.96,160.99,11727.0,159.2799,159.3786,158.8949,158.9245,11727.0
2023-12-21 11:50:00,160.99,161.03,160.86,160.92,8911.0,158.9245,158.964,158.7962,158.8554,8911.0
2023-12-21 11:55:00,160.9,160.92,160.6,160.67,8486.0,158.8357,158.8554,158.5395,158.6086,8486.0
2023-12-21 12:00:00,160.58,160.71,160.13,160.15,13902.0,158.5198,158.6481,158.0756,158.0953,13902.0
2023-12-21 12:05:00,160.18,160.28,159.96,160.0,13009.0,158.1249,158.2236,157.9077,157.9472,13009.0
2023-12-21 12:10:00,159.99,160.15,159.92,160.05,12277.0,157.9374,158.0953,157.8683,157.9966,12277.0
2023-12-21 12:15:00,160.09,160.23,159.94,159.94,11181.0,158.0361,158.1743,157.888,157.888,11181.0
2023-12-21 12:20:00,159.99,160.05,159.82,159.96,14908.0,157.9374,157.9966,157.7695,157.9077,14908.0
2023-12-21 12:25:00,159.96,159.97,159.58,159.77,11294.0,157.9077,157.9176,157.5326,157.7202,11294.0
2023-12-21 12:30:00,159.78,160.15,159.72,159.75,15878.0,157.7301,158.0953,157.6708,157.7004,15878.0
2023-12-21 12:35:00,159.74,159.95,159.64,159.74,11222.0,157.6906,157.8979,157.5919,157.6906,11222.0
2023-12-21 12:40:00,159.71,159.95,159.7,159.88,10921.0,157.661,157.8979,157.6511,157.8288,10921.0
2023-12-21 12:45:00,159.83,160.1,159.81,160.04,14417.0,157.7794,158.046,157.7597,157.9867,14417.0
2023-12-21 12:50:00,160.0,160.09,159.8,159.87,13199.0,157.9472,158.0361,157.7498,157.8189,13199.0
2023-12-21 12:55:00,159.88,159.92,159.69,159.9,10774.0,157.8288,157.8683,157.6412,157.8485,10774.0
2023-12-21 13:00:00,159.9,160.4,159.9,160.31,7388.0,157.8485,158.3421,157.8485,158.2533,7388.0
2023-12-21 13:05:00,160.35,160.4,160.07,160.15,12276.0,158.2927,158.3421,158.0163,158.0953,12276.0
2023-12-21 13:10:00,160.12,160.34,160.09,160.25,16496.0,158.0657,158.2829,158.0361,158.194,16496.0
2023-12-21 13:15:00,160.27,160.41,159.87,159.87,11954.0,158.2138,158.352,157.8189,157.8189,11954.0
2023-12-21 13:20:00,159.9,160.66,159.8,160.54,21241.0,157.8485,158.5988,157.7498,158.4803,21241.0
2023-12-21 13:25:00,160.54,160.54,160.3,160.5,12112.0,158.4803,158.4803,158.2434,158.4408,12112.0
2023-12-21 13:30:00,160.5,160.54,160.28,160.32,12158.0,158.4408,158.4803,158.2236,158.2631,12158.0
2023-12-21 13:35:00,160.34,160.41,160.17,160.29,7258.0,158.2829,158.352,158.1151,158.2335,7258.0
2023-12-21 13:40:00,160.25,160.47,160.22,160.47,7997.0,158.194,158.4112,158.1644,158.4112,7997.0
2023-12-21 13:45:00,160.45,160.66,160.29,160.32,12013.0,158.3915,158.5988,158.2335,158.2631,12013.0
2023-12-21 13:50:00,160.29,160.57,160.24,160.4,8987.0,158.2335,158.5099,158.1842,158.3421,8987.0
2023-12-21 13:55:00,160.38,160.63,160.37,160.53,20468.0,158.3224,158.5692,158.3125,158.4704,20468.0
2023-12-21 14:00:00,160.6,160.65,160.47,160.53,11273.0,158.5395,158.5889,158.4112,158.4704,11273.0
2023-12-21 14:05:00,160.53,160.6,160.44,160.56,5473.0,158.4704,158.5395,158.3816,158.5001,5473.0
2023-12-21 14:10:00,160.51,160.56,160.27,160.34,15383.0,158.4507,158.5001,158.2138,158.2829,15383.0
2023-12-21 14:15:00,160.37,160.73,160.36,160.72,12810.0,158.3125,158.6679,158.3026,158.658,12810.0
2023-12-21 14:20:00,160.7,160.72,160.41,160.47,14238.0,158.6383,158.658,158.352,158.4112,14238.0
2023-12-21 14:25:00,160.51,160.67,160.47,160.54,12672.0,158.4507,158.6086,158.4112,158.4803,12672.0
2023-12-21 14:30:00,160.52,160.77,160.47,160.77,17377.0,158.4606,158.7074,158.4112,158.7074,17377.0
2023-12-21 14:35:00,160.74,160.76,160.42,160.72,7734.0,158.6777,158.6975,158.3618,158.658,7734.0
2023-12-21 14:40:00,160.76,160.8,160.65,160.75,9546.0,158.6975,158.737,158.5889,158.6876,9546.0
2023-12-21 14:45:00,160.76,160.82,160.54,160.54,10020.0,158.6975,158.7567,158.4803,158.4803,10020.0
2023-12-21 14:50:00,160.57,160.68,160.48,160.54,8607.0,158.5099,158.6185,158.4211,158.4803,8607.0
2023-12-21 14:55:00,160.56,160.59,160.25,160.51,13249.0,158.5001,158.5297,158.194,158.4507,13249.0
2023-12-21 15:00:00,160.48,160.66,160.38,160.63,7526.0,158.4211,158.5988,158.3224,158.5692,7526.0
2023-12-21 15:05:00,160.66,160.83,160.59,160.83,21156.0,158.5988,158.7666,158.5297,158.7666,21156.0
2023-12-21 15:10:00,160.83,161.04,160.81,160.97,20021.0,158.7666,158.9739,158.7468,158.9048,20021.0
2023-12-21 15:15:00,160.95,161.08,160.89,161.08,31722.0,158.885,159.0134,158.8258,159.0134,31722.0
2023-12-21 15:20:00,161.08,161.4,161.03,161.36,17100.0,159.0134,159.3293,158.964,159.2898,17100.0
2023-12-21 15:25:00,161.37,161.69,161.3,161.69,27776.0,159.2997,159.6156,159.2306,159.6156,27776.0
2023-12-21 15:30:00,161.69,161.75,161.45,161.47,30298.0,159.6156,159.6748,159.3786,159.3984,30298.0
2023-12-21 15:35:00,161.45,161.64,161.37,161.43,26872.0,159.3786,159.5662,159.2997,159.3589,26872.0
2023-12-21 15:40:00,161.43,161.69,161.43,161.56,31460.0,159.3589,159.6156,159.3589,159.4872,31460.0
2023-12-21 15:45:00,161.59,161.77,161.59,161.62,38709.0,159.5168,159.6945,159.5168,159.5465,38709.0
2023-12-21 15:50:00,161.6,161.82,161.5,161.63,84544.0,159.5267,159.7439,159.428,159.5563,84544.0
2023-12-21 15:55:00,161.57,161.57,161.26,161.38,128048.0,159.4971,159.4971,159.1911,159.3095,128048.0
2023-12-22 09:30:00,161.6,162.4,161.56,162.11,96859.0,159.5267,160.3164,159.4872,160.0302,96859.0
2023-12-22 09:35:00,162.11,162.56,161.8,162.55,19460.0,160.0302,160.4744,159.7241,160.4645,19460.0
2023-12-22 09:40:00,162.53,162.9,162.41,162.9,28034.0,160.4448,160.81,160.3263,160.81,28034.0
2023-12-22 09:45:00,162.97,163.0,162.35,162.41,33568.0,160.8791,160.9087,160.2671,160.3263,33568.0
2023-12-22 09:50:00,162.41,162.83,162.34,162.42,16143.0,160.3263,160.7409,160.2572,160.3362,16143.0
2023-12-22 09:55:00,162.44,162.76,162.44,162.46,15816.0,160.3559,160.6718,160.3559,160.3757,15816.0
2023-12-22 10:00:00,162.5,162.84,162.25,162.58,16269.0,160.4152,160.7508,160.1684,160.4941,16269.0
2023-12-22 10:05:00,162.61,162.7,162.34,162.4,12421.0,160.5237,160.6126,160.2572,160.3164,12421.0
2023-12-22 10:10:00,162.34,162.65,162.34,162.6,11216.0,160.2572,160.5632,160.2572,160.5139,11216.0
2023-12-22 10:15:00,162.59,162.6,162.23,162.41,13893.0,160.504,160.5139,160.1486,160.3263,13893.0
2023-12-22 10:20:00,162.41,162.61,162.2,162.34,7669.0,160.3263,160.5237,160.119,160.2572,7669.0
2023-12-22 10:25:00,162.23,162.63,162.19,162.53,11470.0,160.1486,160.5435,160.1091,160.4448,11470.0
2023-12-22 10:30:00,162.59,162.7,162.5,162.65,12925.0,160.504,160.6126,160.4152,160.5632,12925.0
2023-12-22 10:35:00,162.68,162.68,162.41,162.56,8771.0,160.5929,160.5929,160.3263,160.4744,8771.0
2023-12-22 10:40:00,162.62,162.77,162.58,162.63,11461.0,160.5336,160.6817,160.4941,160.5435,11461.0
2023-12-22 10:45:00,162.66,162.74,162.29,162.33,16230.0,160.5731,160.6521,160.2079,160.2473,16230.0
2023-12-22 10:50:00,162.33,162.42,162.27,162.39,8924.0,160.2473,160.3362,160.1881,160.3066,8924.0
2023-12-22 10:55:00,162.37,162.37,161.9,162.01,9473.0,160.2868,160.2868,159.8229,159.9314,9473.0
2023-12-22 11:00:00,162.0,162.21,161.68,162.04,11274.0,159.9216,160.1289,159.6057,159.9611,11274.0
2023-12-22 11:05:00,161.99,162.19,161.79,162.07,10460.0,159.9117,160.1091,159.7143,159.9907,10460.0
2023-12-22 11:10:00,162.21,162.36,162.16,162.28,6693.0,160.1289,160.277,160.0795,160.198,6693.0
2023-12-22 11:15:00,162.29,162.32,162.21,162.25,5236.0,160.2079,160.2375,160.1289,160.1684,5236.0
2023-12-22 11:20:00,162.23,162.53,162.23,162.33,7357.0,160.1486,160.4448,160.1486,160.2473,7357.0
2023-12-22 11:25:00,162.32,162.44,162.23,162.39,6725.0,160.2375,160.3559,160.1486,160.3066,6725.0
2023-12-22 11:30:00,162.47,162.58,162.41,162.41,12261.0,160.3855,160.4941,160.3263,160.3263,12261.0
2023-12-22 11:35:00,162.4,162.4,162.24,162.27,5228.0,160.3164,160.3164,160.1585,160.1881,5228.0
2023-12-22 11:40:00,162.27,162.28,162.13,162.17,5871.0,160.1881,160.198,160.0499,160.0894,5871.0
2023-12-22 11:45:00,162.17,162.28,162.05,162.19,9061.0,160.0894,160.198,159.9709,160.1091,9061.0
2023-12-22 11:50:00,162.16,162.32,162.16,162.32,8153.0,160.0795,160.2375,160.0795,160.2375,8153.0
2023-12-22 11:55:00,162.32,162.44,162.31,162.33,4810.0,160.2375,160.3559,160.2276,160.2473,4810.0
2023-12-22 12:00:00,162.33,162.47,162.32,162.41,7978.0,160.2473,160.3855,160.2375,160.3263,7978.0
2023-12-22 12:05:00,162.39,162.51,162.1,162.23,10378.0,160.3066,160.425,160.0203,160.1486,10378.0
2023-12-22 12:10:00,162.09,162.17,161.96,161.96,5902.0,160.0104,160.0894,159.8821,159.8821,5902.0
2023-12-22 12:15:00,161.99,162.16,161.94,162.09,5603.0,159.9117,160.0795,159.8623,160.0104,5603.0
2023-12-22 12:20:00,162.05,162.07,161.97,162.01,4867.0,159.9709,159.9907,159.892,159.9314,4867.0
2023-12-22 12:25:00,162.03,162.29,162.02,162.29,7987.0,159.9512,160.2079,159.9413,160.2079,7987.0
2023-12-22 12:30:00,162.28,162.29,162.11,162.29,5946.0,160.198,160.2079,160.0302,160.2079,5946.0
2023-12-22 12:35:00,162.28,162.5,162.26,162.38,7882.0,160.198,160.4152,160.1782,160.2967,7882.0
2023-12-22 12:40:00,162.36,162.44,162.36,162.43,5837.0,160.277,160.3559,160.277,160.3461,5837.0
2023-12-22 12:45:00,162.42,162.53,162.35,162.38,12089.0,160.3362,160.4448,160.2671,160.2967,12089.0
2023-12-22 12:50:00,162.36,162.41,162.28,162.37,8860.0,160.277,160.3263,160.198,160.2868,8860.0
2023-12-22 12:55:00,162.38,162.39,162.19,162.28,6367.0,160.2967,160.3066,160.1091,160.198,6367.0
2023-12-22 13:00:00,162.35,162.36,162.25,162.28,5500.0,160.2671,160.277,160.1684,160.198,5500.0
2023-12-22 13:05:00,162.33,162.5,162.32,162.48,20307.0,160.2473,160.4152,160.2375,160.3954,20307.0
2023-12-22 13:10:00,162.47,162.55,162.44,162.46,7880.0,160.3855,160.4645,160.3559,160.3757,7880.0
2023-12-22 13:15:00,162.43,162.47,162.39,162.39,6028.0,160.3461,160.3855,160.3066,160.3066,6028.0
2023-12-22 13:20:00,162.38,162.45,162.37,162.43,5671.0,160.2967,160.3658,160.2868,160.3461,5671.0
2023-12-22 13:25:00,162.41,162.47,162.36,162.43,6081.0,160.3263,160.3855,160.277,160.3461,6081.0
2023-12-22 13:30:00,162.4,162.55,162.4,162.5,7716.0,160.3164,160.4645,160.3164,160.4152,7716.0
2023-12-22 13:35:00,162.49,162.51,162.35,162.37,7639.0,160.4053,160.425,160.2671,160.2868,7639.0
2023-12-22 13:40:00,162.39,162.44,162.26,162.43,4193.0,160.3066,160.3559,160.1782,160.3461,4193.0
2023-12-22 13:45:00,162.39,162.48,162.34,162.45,8148.0,160.3066,160.3954,160.2572,160.3658,8148.0
2023-12-22 13:50:00,162.43,162.47,162.35,162.38,5607.0,160.3461,160.3855,160.2671,160.2967,5607.0
2023-12-22 13:55:00,162.36,162.41,162.22,162.27,6107.0,160.277,160.3263,160.1388,160.1881,6107.0
2023-12-22 14:00:00,162.27,162.3,162.0,162.0,5950.0,160.1881,160.2177,159.9216,159.9216,5950.0
2023-12-22 14:05:00,162.04,162.04,161.5,161.75,25780.0,159.9611,159.9611,159.428,159.6748,25780.0
2023-12-22 14:10:00,161.8,161.95,161.7,161.93,12223.0,159.7241,159.8722,159.6254,159.8525,12223.0
2023-12-22 14:15:00,161.92,161.93,161.41,161.64,24762.0,159.8426,159.8525,159.3391,159.5662,24762.0
2023-12-22 14:20:00,161.62,161.75,161.14,161.31,16378.0,159.5465,159.6748,159.0726,159.2404,16378.0
2023-12-22 14:25:00,161.29,161.44,161.1,161.23,26969.0,159.2207,159.3688,159.0331,159.1615,26969.0
2023-12-22 14:30:00,161.23,161.41,160.84,161.22,28222.0,159.1615,159.3391,158.7765,159.1516,28222.0
2023-12-22 14:35:00,161.23,161.61,161.19,161.44,18051.0,159.1615,159.5366,159.122,159.3688,18051.0
2023-12-22 14:40:00,161.46,161.96,161.46,161.87,16458.0,159.3885,159.8821,159.3885,159.7932,16458.0
2023-12-22 14:45:00,161.88,162.02,161.79,161.87,14191.0,159.8031,159.9413,159.7143,159.7932,14191.0
2023-12-22 14:50:00,161.89,162.16,161.87,162.02,7967.0,159.813,160.0795,159.7932,159.9413,7967.0
2023-12-22 14:55:00,162.05,162.23,162.03,162.22,8134.0,159.9709,160.1486,159.9512,160.1388,8134.0
2023-12-22 15:00:00,162.28,162.31,161.95,162.12,10253.0,160.198,160.2276,159.8722,160.04,10253.0
2023-12-22 15:05:00,162.11,162.16,161.8,161.8,9658.0,160.0302,160.0795,159.7241,159.7241,9658.0
2023-12-22 15:10:00,161.82,162.02,161.82,162.02,13357.0,159.7439,159.9413,159.7439,159.9413,13357.0
2023-12-22 15:15:00,162.01,162.01,161.8,161.94,13413.0,159.9314,159.9314,159.7241,159.8623,13413.0
2023-12-22 15:20:00,161.88,162.07,161.79,162.0,16341.0,159.8031,159.9907,159.7143,159.9216,16341.0
2023-12-22 15:25:00,161.99,162.13,161.89,162.09,23052.0,159.9117,160.0499,159.813,160.0104,23052.0
2023-12-22 15:30:00,162.1,162.12,161.9,161.91,11813.0,160.0203,160.04,159.8229,159.8327,11813.0
2023-12-22 15:35:00,161.88,161.99,161.74,161.76,19891.0,159.8031,159.9117,159.6649,159.6847,19891.0
2023-12-22 15:40:00,161.72,161.9,161.59,161.9,18867.0,159.6452,159.8229,159.5168,159.8229,18867.0
2023-12-22 15:45:00,161.88,162.0,161.81,161.91,13274.0,159.8031,159.9216,159.734,159.8327,13274.0
2023-12-22 15:50:00,161.89,162.18,161.81,162.16,23593.0,159.813,160.0993,159.734,160.0795,23593.0
2023-12-22 15:55:00,162.12,162.13,161.85,162.05,102840.0,160.04,160.0499,159.7735,159.9709,102840.0
2023-12-26 09:30:00,162.31,163.68,162.1,163.67,65764.0,160.2276,161.58,160.0203,161.5702,65764.0
2023-12-26 09:35:00,163.64,164.12,163.53,163.89,33098.0,161.5405,162.0144,161.4319,161.7873,33098.0
2023-12-26 09:40:00,163.99,164.73,163.96,164.09,29922.0,161.886,162.6166,161.8564,161.9848,29922.0
2023-12-26 09:45:00,164.11,164.4,163.99,164.36,11220.0,162.0045,162.2908,161.886,162.2513,11220.0
2023-12-26 09:50:00,164.35,164.52,164.28,164.39,12355.0,162.2414,162.4092,162.1723,162.2809,12355.0
2023-12-26 09:55:00,164.37,164.55,164.36,164.52,11758.0,162.2612,162.4389,162.2513,162.4092,11758.0
2023-12-26 10:00:00,164.48,164.76,164.48,164.71,16265.0,162.3698,162.6462,162.3698,162.5968,16265.0
2023-12-26 10:05:00,164.67,164.75,164.59,164.64,18847.0,162.5573,162.6363,162.4783,162.5277,18847.0
2023-12-26 10:10:00,164.64,164.97,164.64,164.84,25417.0,162.5277,162.8535,162.5277,162.7251,25417.0
2023-12-26 10:15:00,164.85,164.98,164.85,164.95,10588.0,162.735,162.8633,162.735,162.8337,10588.0
2023-12-26 10:20:00,164.94,164.97,164.71,164.75,17678.0,162.8239,162.8535,162.5968,162.6363,17678.0
2023-12-26 10:25:00,164.77,164.87,164.38,164.45,15900.0,162.656,162.7548,162.271,162.3401,15900.0
2023-12-26 10:30:00,164.53,164.56,164.45,164.53,9175.0,162.4191,162.4487,162.3401,162.4191,9175.0
2023-12-26 10:35:00,164.49,164.7,164.47,164.7,11659.0,162.3796,162.5869,162.3599,162.5869,11659.0
2023-12-26 10:40:00,164.67,164.67,164.36,164.39,15680.0,162.5573,162.5573,162.2513,162.2809,15680.0
2023-12-26 10:45:00,164.35,164.35,164.15,164.22,12011.0,162.2414,162.2414,162.044,162.1131,12011.0
2023-12-26 10:50:00,164.2,164.36,164.09,164.28,11474.0,162.0934,162.2513,161.9848,162.1723,11474.0
2023-12-26 10:55:00,164.26,164.29,164.14,164.19,4503.0,162.1526,162.1822,162.0341,162.0835,4503.0
2023-12-26 11:00:00,164.21,164.23,164.09,164.22,6843.0,162.1032,162.123,161.9848,162.1131,6843.0
2023-12-26 11:05:00,164.28,164.31,164.1,164.18,8851.0,162.1723,162.2019,161.9946,162.0736,8851.0
2023-12-26 11:10:00,164.21,164.4,164.08,164.3,9164.0,162.1032,162.2908,161.9749,162.1921,9164.0
2023-12-26 11:15:00,164.28,164.35,164.14,164.2,5031.0,162.1723,162.2414,162.0341,162.0934,5031.0
2023-12-26 11:20:00,164.16,164.26,163.96,163.98,7239.0,162.0539,162.1526,161.8564,161.8762,7239.0
2023-12-26 11:25:00,164.0,164.21,163.98,164.14,3585.0,161.8959,162.1032,161.8762,162.0341,3585.0
2023-12-26 11:30:00,164.14,164.35,164.14,164.31,5541.0,162.0341,162.2414,162.0341,162.2019,5541.0
2023-12-26 11:35:00,164.3,164.31,164.12,164.12,7448.0,162.1921,162.2019,162.0144,162.0144,7448.0
2023-12-26 11:40:00,164.14,164.26,164.1,164.2,9265.0,162.0341,162.1526,161.9946,162.0934,9265.0
2023-12-26 11:45:00,164.17,164.23,164.05,164.11,4382.0,162.0637,162.123,161.9453,162.0045,4382.0
2023-12-26 11:50:00,164.11,164.46,164.11,164.42,6786.0,162.0045,162.35,162.0045,162.3105,6786.0
2023-12-26 11:55:00,164.42,164.42,164.31,164.31,2495.0,162.3105,162.3105,162.2019,162.2019,2495.0
2023-12-26 12:00:00,164.31,164.33,164.17,164.33,6168.0,162.2019,162.2217,162.0637,162.2217,6168.0
2023-12-26 12:05:00,164.3,164.35,164.21,164.35,12312.0,162.1921,162.2414,162.1032,162.2414,12312.0
2023-12-26 12:10:00,164.36,164.56,164.36,164.49,8798.0,162.2513,162.4487,162.2513,162.3796,8798.0
2023-12-26 12:15:00,164.5,164.59,164.46,164.49,3050.0,162.3895,162.4783,162.35,162.3796,3050.0
2023-12-26 12:20:00,164.52,164.52,164.32,164.34,7890.0,162.4092,162.4092,162.2118,162.2316,7890.0
2023-12-26 12:25:00,164.34,164.49,164.33,164.43,4788.0,162.2316,162.3796,162.2217,162.3204,4788.0
2023-12-26 12:30:00,164.51,164.52,164.42,164.46,4598.0,162.3994,162.4092,162.3105,162.35,4598.0
2023-12-26 12:35:00,164.45,164.5,164.41,164.49,10324.0,162.3401,162.3895,162.3007,162.3796,10324.0
2023-12-26 12:40:00,164.48,164.65,164.48,164.64,8506.0,162.3698,162.5376,162.3698,162.5277,8506.0
2023-12-26 12:45:00,164.64,164.81,164.63,164.76,5135.0,162.5277,162.6955,162.5178,162.6462,5135.0
2023-12-26 12:50:00,164.74,164.75,164.66,164.72,2945.0,162.6264,162.6363,162.5474,162.6067,2945.0
2023-12-26 12:55:00,164.71,164.71,164.52,164.56,5894.0,162.5968,162.5968,162.4092,162.4487,5894.0
2023-12-26 13:00:00,164.55,164.6,164.5,164.56,5357.0,162.4389,162.4882,162.3895,162.4487,5357.0
2023-12-26 13:05:00,164.57,164.61,164.49,164.58,4150.0,162.4586,162.4981,162.3796,162.4685,4150.0
2023-12-26 13:10:00,164.58,164.73,164.57,164.7,5828.0,162.4685,162.6166,162.4586,162.5869,5828.0
2023-12-26 13:15:00,164.7,164.74,164.61,164.62,5619.0,162.5869,162.6264,162.4981,162.508,5619.0
2023-12-26 13:20:00,164.63,164.65,164.57,164.62,5542.0,162.5178,162.5376,162.4586,162.508,5542.0
2023-12-26 13:25:00,164.63,164.65,164.51,164.59,4904.0,162.5178,162.5376,162.3994,162.4783,4904.0
2023-12-26 13:30:00,164.67,164.67,164.53,164.56,5036.0,162.5573,162.5573,162.4191,162.4487,5036.0
2023-12-26 13:35:00,164.53,164.56,164.42,164.45,4584.0,162.4191,162.4487,162.3105,162.3401,4584.0
2023-12-26 13:40:00,164.45,164.5,164.41,164.43,8581.0,162.3401,162.3895,162.3007,162.3204,8581.0
2023-12-26 13:45:00,164.44,164.47,164.37,164.44,6113.0,162.3303,162.3599,162.2612,162.3303,6113.0
2023-12-26 13:50:00,164.44,164.45,164.32,164.43,8136.0,162.3303,162.3401,162.2118,162.3204,8136.0
2023-12-26 13:55:00,164.44,164.44,164.29,164.29,2966.0,162.3303,162.3303,162.1822,162.1822,2966.0
2023-12-26 14:00:00,164.31,164.47,164.26,164.42,8765.0,162.2019,162.3599,162.1526,162.3105,8765.0
2023-12-26 14:05:00,164.43,164.43,164.24,164.28,9471.0,162.3204,162.3204,162.1328,162.1723,9471.0
2023-12-26 14:10:00,164.28,164.41,164.26,164.28,8021.0,162.1723,162.3007,162.1526,162.1723,8021.0
2023-12-26 14:15:00,164.26,164.4,164.26,164.32,6814.0,162.1526,162.2908,162.1526,162.2118,6814.0
2023-12-26 14:20:00,164.33,164.4,164.31,164.36,8958.0,162.2217,162.2908,162.2019,162.2513,8958.0
2023-12-26 14:25:00,164.38,164.43,164.24,164.24,10708.0,162.271,162.3204,162.1328,162.1328,10708.0
2023-12-26 14:30:00,164.25,164.33,164.21,164.29,5584.0,162.1427,162.2217,162.1032,162.1822,5584.0
2023-12-26 14:35:00,164.29,164.34,164.22,164.22,6484.0,162.1822,162.2316,162.1131,162.1131,6484.0
2023-12-26 14:40:00,164.25,164.28,164.17,164.17,7578.0,162.1427,162.1723,162.0637,162.0637,7578.0
2023-12-26 14:45:00,164.18,164.24,164.14,164.22,7589.0,162.0736,162.1328,162.0341,162.1131,7589.0
2023-12-26 14:50:00,164.25,164.41,164.25,164.39,5204.0,162.1427,162.3007,162.1427,162.2809,5204.0
2023-12-26 14:55:00,164.38,164.47,164.31,164.39,11071.0,162.271,162.3599,162.2019,162.2809,11071.0
2023-12-26 15:00:00,164.45,164.55,164.4,164.55,7795.0,162.3401,162.4389,162.2908,162.4389,7795.0
2023-12-26 15:05:00,164.56,164.73,164.55,164.61,14198.0,162.4487,162.6166,162.4389,162.4981,14198.0
2023-12-26 15:10:00,164.59,164.66,164.54,164.62,12469.0,162.4783,162.5474,162.429,162.508,12469.0
2023-12-26 15:15:00,164.62,164.73,164.6,164.73,9894.0,162.508,162.6166,162.4882,162.6166,9894.0
2023-12-26 15:20:00,164.73,164.82,164.73,164.82,16775.0,162.6166,162.7054,162.6166,162.7054,16775.0
2023-12-26 15:25:00,164.81,164.94,164.75,164.76,18312.0,162.6955,162.8239,162.6363,162.6462,18312.0
2023-12-26 15:30:00,164.78,164.97,164.72,164.9,19458.0,162.6659,162.8535,162.6067,162.7844,19458.0
2023-12-26 15:35:00,164.91,164.95,164.65,164.72,19284.0,162.7942,162.8337,162.5376,162.6067,19284.0
2023-12-26 15:40:00,164.72,164.8,164.7,164.78,16346.0,162.6067,162.6857,162.5869,162.6659,16346.0
2023-12-26 15:45:00,164.76,164.88,164.66,164.67,20005.0,162.6462,162.7646,162.5474,162.5573,20005.0
2023-12-26 15:50:00,164.63,164.77,164.34,164.34,56076.0,162.5178,162.656,162.2316,162.2316,56076.0
2023-12-26 15:55:00,164.36,164.36,164.1,164.3,109862.0,162.2513,162.2513,161.9946,162.1921,109862.0
2023-12-27 09:30:00,164.54,164.96,163.74,163.86,80626.0,162.429,162.8436,161.6393,161.7577,80626.0
2023-12-27 09:35:00,163.93,164.67,163.85,164.49,21194.0,161.8268,162.5573,161.7478,162.3796,21194.0
2023-12-27 09:40:00,164.4,164.6,164.03,164.29,21078.0,162.2908,162.4882,161.9255,162.1822,21078.0
2023-12-27 09:45:00,164.29,164.5,164.29,164.45,5298.0,162.1822,162.3895,162.1822,162.3401,5298.0
2023-12-27 09:50:00,164.5,164.62,164.35,164.62,9723.0,162.3895,162.508,162.2414,162.508,9723.0
2023-12-27 09:55:00,164.64,164.91,164.64,164.86,15488.0,162.5277,162.7942,162.5277,162.7449,15488.0
2023-12-27 10:00:00,164.88,164.99,164.8,164.81,25060.0,162.7646,162.8732,162.6857,162.6955,25060.0
2023-12-27 10:05:00,164.75,164.77,164.38,164.45,13786.0,162.6363,162.656,162.271,162.3401,13786.0
2023-12-27 10:10:00,164.45,164.54,163.94,164.01,15554.0,162.3401,162.429,161.8367,161.9058,15554.0
2023-12-27 10:15:00,164.01,164.27,163.99,164.21,10124.0,161.9058,162.1625,161.886,162.1032,10124.0
2023-12-27 10:20:00,164.18,164.33,164.04,164.29,5137.0,162.0736,162.2217,161.9354,162.1822,5137.0
2023-12-27 10:25:00,164.28,164.44,164.25,164.36,12114.0,162.1723,162.3303,162.1427,162.2513,12114.0
2023-12-27 10:30:00,164.33,164.33,163.97,164.04,14685.0,162.2217,162.2217,161.8663,161.9354,14685.0
2023-12-27 10:35:00,163.98,164.16,163.9,164.0,10458.0,161.8762,162.0539,161.7972,161.8959,10458.0
2023-12-27 10:40:00,164.03,164.04,163.6,163.69,16264.0,161.9255,161.9354,161.501,161.5899,16264.0
2023-12-27 10:45:00,163.68,163.75,163.57,163.74,13268.0,161.58,161.6491,161.4714,161.6393,13268.0
2023-12-27 10:50:00,163.71,163.75,163.56,163.62,6648.0,161.6096,161.6491,161.4616,161.5208,6648.0
2023-12-27 10:55:00,163.6,163.79,163.58,163.76,11861.0,161.501,161.6886,161.4813,161.659,11861.0
2023-12-27 11:00:00,163.73,163.78,163.6,163.69,8650.0,161.6294,161.6787,161.501,161.5899,8650.0
2023-12-27 11:05:00,163.68,163.76,163.56,163.65,11624.0,161.58,161.659,161.4616,161.5504,11624.0
2023-12-27 11:10:00,163.65,163.75,163.62,163.72,7960.0,161.5504,161.6491,161.5208,161.6195,7960.0
2023-12-27 11:15:00,163.73,163.89,163.73,163.81,10727.0,161.6294,161.7873,161.6294,161.7084,10727.0
2023-12-27 11:20:00,163.8,163.8,163.68,163.79,12241.0,161.6985,161.6985,161.58,161.6886,12241.0
2023-12-27 11:25:00,163.79,163.81,163.68,163.79,4275.0,161.6886,161.7084,161.58,161.6886,4275.0
2023-12-27 11:30:00,163.8,164.03,163.8,163.98,5772.0,161.6985,161.9255,161.6985,161.8762,5772.0
2023-12-27 11:35:00,163.98,164.07,163.98,164.01,5147.0,161.8762,161.965,161.8762,161.9058,5147.0
2023-12-27 11:40:00,164.0,164.17,163.99,164.08,7762.0,161.8959,162.0637,161.886,161.9749,7762.0
2023-12-27 11:45:00,164.06,164.07,163.98,164.02,7002.0,161.9551,161.965,161.8762,161.9157,7002.0
2023-12-27 11:50:00,164.0,164.12,163.99,164.03,6974.0,161.8959,162.0144,161.886,161.9255,6974.0
2023-12-27 11:55:00,164.02,164.09,164.01,164.05,4886.0,161.9157,161.9848,161.9058,161.9453,4886.0
2023-12-27 12:00:00,164.08,164.12,163.91,164.03,8839.0,161.9749,162.0144,161.8071,161.9255,8839.0
2023-12-27 12:05:00,164.01,164.09,163.97,164.01,4368.0,161.9058,161.9848,161.8663,161.9058,4368.0
2023-12-27 12:10:00,164.0,164.07,163.99,164.04,7369.0,161.8959,161.965,161.886,161.9354,7369.0
2023-12-27 12:15:00,164.02,164.04,163.87,163.89,6450.0,161.9157,161.9354,161.7676,161.7873,6450.0
2023-12-27 12:20:00,163.88,163.98,163.83,163.93,10496.0,161.7775,161.8762,161.7281,161.8268,10496.0
2023-12-27 12:25:00,163.94,163.96,163.89,163.91,8976.0,161.8367,161.8564,161.7873,161.8071,8976.0
2023-12-27 12:30:00,163.9,164.08,163.86,164.06,11970.0,161.7972,161.9749,161.7577,161.9551,11970.0
2023-12-27 12:35:00,164.01,164.01,163.87,163.9,9977.0,161.9058,161.9058,161.7676,161.7972,9977.0
2023-12-27 12:40:00,163.92,163.96,163.79,163.84,8976.0,161.8169,161.8564,161.6886,161.738,8976.0
2023-12-27 12:45:00,163.81,163.94,163.78,163.93,14505.0,161.7084,161.8367,161.6787,161.8268,14505.0
2023-12-27 12:50:00,163.92,164.03,163.89,164.02,16188.0,161.8169,161.9255,161.7873,161.9157,16188.0
2023-12-27 12:55:00,164.01,164.19,164.01,164.08,10291.0,161.9058,162.0835,161.9058,161.9749,10291.0
2023-12-27 13:00:00,164.08,164.18,164.03,164.16,15481.0,161.9749,162.0736,161.9255,162.0539,15481.0
2023-12-27 13:05:00,164.18,164.54,164.15,164.48,27579.0,162.0736,162.429,162.044,162.3698,27579.0
2023-12-27 13:10:00,164.49,164.73,164.42,164.43,22228.0,162.3796,162.6166,162.3105,162.3204,22228.0
2023-12-27 13:15:00,164.45,164.49,164.29,164.43,8871.0,162.3401,162.3796,162.1822,162.3204,8871.0
2023-12-27 13:20:00,164.41,164.41,164.19,164.22,3548.0,162.3007,162.3007,162.0835,162.1131,3548.0
2023-12-27 13:25:00,164.21,164.29,164.19,164.24,4912.0,162.1032,162.1822,162.0835,162.1328,4912.0
2023-12-27 13:30:00,164.25,164.37,164.11,164.21,7859.0,162.1427,162.2612,162.0045,162.1032,7859.0
2023-12-27 13:35:00,164.28,164.33,164.2,164.28,3686.0,162.1723,162.2217,162.0934,162.1723,3686.0
2023-12-27 13:40:00,164.35,164.37,164.17,164.22,5243.0,162.2414,162.2612,162.0637,162.1131,5243.0
2023-12-27 13:45:00,164.22,164.27,164.19,164.22,3531.0,162.1131,162.1625,162.0835,162.1131,3531.0
2023-12-27 13:50:00,164.18,164.3,164.1,164.22,8680.0,162.0736,162.1921,161.9946,162.1131,8680.0
2023-12-27 13:55:00,164.25,164.33,164.14,164.17,7140.0,162.1427,162.2217,162.0341,162.0637,7140.0
2023-12-27 14:00:00,164.14,164.14,163.54,163.59,25074.0,162.0341,162.0341,161.4418,161.4912,25074.0
2023-12-27 14:05:00,163.59,163.83,163.56,163.8,9301.0,161.4912,161.7281,161.4616,161.6985,9301.0
2023-12-27 14:10:00,163.82,163.85,163.59,163.63,14804.0,161.7182,161.7478,161.4912,161.5307,14804.0
2023-12-27 14:15:00,163.58,163.77,163.53,163.75,6761.0,161.4813,161.6689,161.4319,161.6491,6761.0
2023-12-27 14:20:00,163.76,163.96,163.71,163.93,14866.0,161.659,161.8564,161.6096,161.8268,14866.0
2023-12-27 14:25:00,163.98,164.1,163.79,163.98,15671.0,161.8762,161.9946,161.6886,161.8762,15671.0
2023-12-27 14:30:00,163.98,164.0,163.82,163.9,9351.0,161.8762,161.8959,161.7182,161.7972,9351.0
2023-12-27 14:35:00,163.92,163.96,163.85,163.9,6342.0,161.8169,161.8564,161.7478,161.7972,6342.0
2023-12-27 14:40:00,163.89,163.93,163.7,163.8,5016.0,161.7873,161.8268,161.5998,161.6985,5016.0
2023-12-27 14:45:00,163.79,163.87,163.76,163.78,5446.0,161.6886,161.7676,161.659,161.6787,5446.0
2023-12-27 14:50:00,163.77,163.81,163.65,163.66,7462.0,161.6689,161.7084,161.5504,161.5603,7462.0
2023-12-27 14:55:00,163.67,163.77,163.64,163.72,5308.0,161.5702,161.6689,161.5405,161.6195,5308.0
2023-12-27 15:00:00,163.74,163.92,163.69,163.92,8477.0,161.6393,161.8169,161.5899,161.8169,8477.0
2023-12-27 15:05:00,163.92,163.95,163.79,163.95,14820.0,161.8169,161.8466,161.6886,161.8466,14820.0
2023-12-27 15:10:00,163.95,164.0,163.89,163.93,11176.0,161.8466,161.8959,161.7873,161.8268,11176.0
2023-12-27 15:15:00,163.93,164.1,163.92,163.98,8669.0,161.8268,161.9946,161.8169,161.8762,8669.0
2023-12-27 15:20:00,163.97,164.05,163.87,163.88,12635.0,161.8663,161.9453,161.7676,161.7775,12635.0
2023-12-27 15:25:00,163.86,163.99,163.82,163.99,11400.0,161.7577,161.886,161.7182,161.886,11400.0
2023-12-27 15:30:00,163.97,164.04,163.93,164.02,12158.0,161.8663,161.9354,161.8268,161.9157,12158.0
2023-12-27 15:35:00,164.03,164.18,164.0,164.14,12831.0,161.9255,162.0736,161.8959,162.0341,12831.0
2023-12-27 15:40:00,164.15,164.2,163.97,164.01,20067.0,162.044,162.0934,161.8663,161.9058,20067.0
2023-12-27 15:45:00,163.96,164.05,163.88,163.95,17456.0,161.8564,161.9453,161.7775,161.8466,17456.0
2023-12-27 15:50:00,163.92,164.09,163.59,163.88,61772.0,161.8169,161.9848,161.4912,161.7775,61772.0
2023-12-27 15:55:00,163.91,164.29,163.84,164.23,237763.0,161.8071,162.1822,161.738,162.123,237763.0
2023-12-28 09:30:00,165.25,165.25,163.56,163.64,89680.0,163.1299,163.1299,161.4616,161.5405,89680.0
2023-12-28 09:35:00,163.62,164.11,163.4,163.53,19365.0,161.5208,162.0045,161.3036,161.4319,19365.0
2023-12-28 09:40:00,163.53,163.8,163.52,163.53,8175.0,161.4319,161.6985,161.4221,161.4319,8175.0
2023-12-28 09:45:00,163.59,164.08,163.53,164.05,14493.0,161.4912,161.9749,161.4319,161.9453,14493.0
2023-12-28 09:50:00,164.07,164.3,163.96,164.21,20867.0,161.965,162.1921,161.8564,162.1032,20867.0
2023-12-28 09:55:00,164.13,164.56,164.05,164.36,22265.0,162.0242,162.4487,161.9453,162.2513,22265.0
2023-12-28 10:00:00,164.36,164.55,164.16,164.35,13442.0,162.2513,162.4389,162.0539,162.2414,13442.0
2023-12-28 10:05:00,164.32,164.44,164.09,164.17,15216.0,162.2118,162.3303,161.9848,162.0637,15216.0
2023-12-28 10:10:00,164.3,164.4,164.07,164.11,17483.0,162.1921,162.2908,161.965,162.0045,17483.0
2023-12-28 10:15:00,164.04,164.34,164.04,164.21,18769.0,161.9354,162.2316,161.9354,162.1032,18769.0
2023-12-28 10:20:00,164.21,164.36,164.16,164.36,5673.0,162.1032,162.2513,162.0539,162.2513,5673.0
2023-12-28 10:25:00,164.36,164.45,164.26,164.33,15541.0,162.2513,162.3401,162.1526,162.2217,15541.0
2023-12-28 10:30:00,164.37,164.4,164.13,164.19,21602.0,162.2612,162.2908,162.0242,162.0835,21602.0
2023-12-28 10:35:00,164.19,164.36,164.14,164.29,11640.0,162.0835,162.2513,162.0341,162.1822,11640.0
2023-12-28 10:40:00,164.28,164.41,164.14,164.15,10983.0,162.1723,162.3007,162.0341,162.044,10983.0
2023-12-28 10:45:00,164.15,164.15,163.94,163.95,9120.0,162.044,162.044,161.8367,161.8466,9120.0
2023-12-28 10:50:00,163.97,163.98,163.78,163.82,15605.0,161.8663,161.8762,161.6787,161.7182,15605.0
2023-12-28 10:55:00,163.8,163.85,163.52,163.65,14778.0,161.6985,161.7478,161.4221,161.5504,14778.0
2023-12-28 11:00:00,163.61,163.67,163.37,163.5,13816.0,161.5109,161.5702,161.274,161.4023,13816.0
2023-12-28 11:05:00,163.5,163.68,163.45,163.6,12827.0,161.4023,161.58,161.353,161.501,12827.0
2023-12-28 11:10:00,163.65,163.76,163.6,163.7,10640.0,161.5504,161.659,161.501,161.5998,10640.0
2023-12-28 11:15:00,163.7,163.7,163.45,163.47,11923.0,161.5998,161.5998,161.353,161.3727,11923.0
2023-12-28 11:20:00,163.47,163.64,163.45,163.56,10008.0,161.3727,161.5405,161.353,161.4616,10008.0
2023-12-28 11:25:00,163.57,163.59,163.38,163.41,8674.0,161.4714,161.4912,161.2839,161.3135,8674.0
2023-12-28 11:30:00,163.39,163.47,163.27,163.38,12056.0,161.2937,161.3727,161.1753,161.2839,12056.0
2023-12-28 11:35:00,163.33,163.39,163.28,163.29,9262.0,161.2345,161.2937,161.1852,161.195,9262.0
2023-12-28 11:40:00,163.3,163.48,163.24,163.27,7491.0,161.2049,161.3826,161.1457,161.1753,7491.0
2023-12-28 11:45:00,163.28,163.36,163.24,163.35,8537.0,161.1852,161.2641,161.1457,161.2543,8537.0
2023-12-28 11:50:00,163.34,163.35,163.15,163.25,9284.0,161.2444,161.2543,161.0568,161.1555,9284.0
2023-12-28 11:55:00,163.25,163.47,163.24,163.39,15433.0,161.1555,161.3727,161.1457,161.2937,15433.0
2023-12-28 12:00:00,163.41,163.61,163.33,163.5,24590.0,161.3135,161.5109,161.2345,161.4023,24590.0
2023-12-28 12:05:00,163.48,163.49,163.27,163.3,17461.0,161.3826,161.3925,161.1753,161.2049,17461.0
2023-12-28 12:10:00,163.29,163.33,163.2,163.23,8116.0,161.195,161.2345,161.1062,161.1358,8116.0
2023-12-28 12:15:00,163.25,163.41,163.23,163.31,9163.0,161.1555,161.3135,161.1358,161.2148,9163.0
2023-12-28 12:20:00,163.3,163.31,163.17,163.21,9288.0,161.2049,161.2148,161.0766,161.1161,9288.0
2023-12-28 12:25:00,163.21,163.28,163.2,163.24,10881.0,161.1161,161.1852,161.1062,161.1457,10881.0
2023-12-28 12:30:00,163.22,163.38,163.22,163.35,11774.0,161.1259,161.2839,161.1259,161.2543,11774.0
2023-12-28 12:35:00,163.33,163.44,163.3,163.34,8479.0,161.2345,161.3431,161.2049,161.2444,8479.0
2023-12-28 12:40:00,163.34,163.37,163.21,163.25,11763.0,161.2444,161.274,161.1161,161.1555,11763.0
2023-12-28 12:45:00,163.29,163.31,163.03,163.09,11495.0,161.195,161.2148,160.9384,160.9976,11495.0
2023-12-28 12:50:00,163.08,163.35,163.08,163.32,6944.0,160.9877,161.2543,160.9877,161.2246,6944.0
2023-12-28 12:55:00,163.35,163.37,163.26,163.28,9318.0,161.2543,161.274,161.1654,161.1852,9318.0
2023-12-28 13:00:00,163.26,163.28,162.87,163.13,25285.0,161.1654,161.1852,160.7804,161.0371,25285.0
2023-12-28 13:05:00,163.09,163.28,162.85,163.24,13648.0,160.9976,161.1852,160.7607,161.1457,13648.0
2023-12-28 13:10:00,163.26,163.27,163.05,163.13,4700.0,161.1654,161.1753,160.9581,161.0371,4700.0
2023-12-28 13:15:00,163.16,163.18,163.08,163.12,6307.0,161.0667,161.0864,160.9877,161.0272,6307.0
2023-12-28 13:20:00,163.12,163.22,163.12,163.2,6800.0,161.0272,161.1259,161.0272,161.1062,6800.0
2023-12-28 13:25:00,163.2,163.22,163.09,163.21,8108.0,161.1062,161.1259,160.9976,161.1161,8108.0
2023-12-28 13:30:00,163.14,163.25,163.12,163.25,8976.0,161.0469,161.1555,161.0272,161.1555,8976.0
2023-12-28 13:35:00,163.23,163.43,163.2,163.35,9795.0,161.1358,161.3332,161.1062,161.2543,9795.0
2023-12-28 13:40:00,163.3,163.31,163.14,163.17,7554.0,161.2049,161.2148,161.0469,161.0766,7554.0
2023-12-28 13:45:00,163.16,163.22,163.12,163.17,6554.0,161.0667,161.1259,161.0272,161.0766,6554.0
2023-12-28 13:50:00,163.16,163.24,163.15,163.2,17886.0,161.0667,161.1457,161.0568,161.1062,17886.0
2023-12-28 13:55:00,163.19,163.19,163.08,163.14,5729.0,161.0963,161.0963,160.9877,161.0469,5729.0
2023-12-28 14:00:00,163.13,163.29,163.1,163.27,5069.0,161.0371,161.195,161.0075,161.1753,5069.0
2023-12-28 14:05:00,163.25,163.3,163.14,163.18,6453.0,161.1555,161.2049,161.0469,161.0864,6453.0
2023-12-28 14:10:00,163.17,163.24,163.11,163.17,6570.0,161.0766,161.1457,161.0173,161.0766,6570.0
2023-12-28 14:15:00,163.17,163.29,163.17,163.24,6212.0,161.0766,161.195,161.0766,161.1457,6212.0
2023-12-28 14:20:00,163.22,163.27,163.14,163.23,6675.0,161.1259,161.1753,161.0469,161.1358,6675.0
2023-12-28 14:25:00,163.23,163.27,163.2,163.22,4871.0,161.1358,161.1753,161.1062,161.1259,4871.0
2023-12-28 14:30:00,163.21,163.22,163.0,163.1,5992.0,161.1161,161.1259,160.9087,161.0075,5992.0
2023-12-28 14:35:00,163.1,163.3,163.1,163.26,7717.0,161.0075,161.2049,161.0075,161.1654,7717.0
2023-12-28 14:40:00,163.26,163.27,163.17,163.27,4664.0,161.1654,161.1753,161.0766,161.1753,4664.0
2023-12-28 14:45:00,163.29,163.29,163.19,163.23,5928.0,161.195,161.195,161.0963,161.1358,5928.0
2023-12-28 14:50:00,163.19,163.26,163.16,163.17,4011.0,161.0963,161.1654,161.0667,161.0766,4011.0
2023-12-28 14:55:00,163.2,163.27,163.16,163.23,6350.0,161.1062,161.1753,161.0667,161.1358,6350.0
2023-12-28 15:00:00,163.23,163.23,162.92,163.0,7440.0,161.1358,161.1358,160.8298,160.9087,7440.0
2023-12-28 15:05:00,163.03,163.14,163.03,163.11,7709.0,160.9384,161.0469,160.9384,161.0173,7709.0
2023-12-28 15:10:00,163.13,163.19,162.94,163.09,15123.0,161.0371,161.0963,160.8495,160.9976,15123.0
2023-12-28 15:15:00,163.01,163.21,162.97,163.2,10313.0,160.9186,161.1161,160.8791,161.1062,10313.0
2023-12-28 15:20:00,163.16,163.23,163.1,163.2,11940.0,161.0667,161.1358,161.0075,161.1062,11940.0
2023-12-28 15:25:00,163.19,163.2,163.09,163.17,8030.0,161.0963,161.1062,160.9976,161.0766,8030.0
2023-12-28 15:30:00,163.17,163.38,163.12,163.38,13171.0,161.0766,161.2839,161.0272,161.2839,13171.0
2023-12-28 15:35:00,163.38,163.55,163.38,163.52,30352.0,161.2839,161.4517,161.2839,161.4221,30352.0
2023-12-28 15:40:00,163.52,163.63,163.49,163.58,23017.0,161.4221,161.5307,161.3925,161.4813,23017.0
2023-12-28 15:45:00,163.58,163.6,163.47,163.57,28935.0,161.4813,161.501,161.3727,161.4714,28935.0
2023-12-28 15:50:00,163.56,163.61,163.32,163.34,63072.0,161.4616,161.5109,161.2246,161.2444,63072.0
2023-12-28 15:55:00,163.26,163.33,163.06,163.13,240300.0,161.1654,161.2345,160.968,161.0371,240300.0
2023-12-29 09:30:00,163.11,163.51,162.91,163.11,52275.0,161.0173,161.4122,160.8199,161.0173,52275.0
2023-12-29 09:35:00,163.09,163.31,162.93,163.16,17284.0,160.9976,161.2148,160.8396,161.0667,17284.0
2023-12-29 09:40:00,163.2,163.44,162.97,163.42,9363.0,161.1062,161.3431,160.8791,161.3234,9363.0
2023-12-29 09:45:00,163.43,163.48,163.0,163.24,15237.0,161.3332,161.3826,160.9087,161.1457,15237.0
2023-12-29 09:50:00,163.2,163.36,163.09,163.34,6595.0,161.1062,161.2641,160.9976,161.2444,6595.0
2023-12-29 09:55:00,163.3,163.41,163.16,163.23,9487.0,161.2049,161.3135,161.0667,161.1358,9487.0
2023-12-29 10:00:00,163.25,163.39,163.16,163.25,19731.0,161.1555,161.2937,161.0667,161.1555,19731.0
2023-12-29 10:05:00,163.25,163.56,163.25,163.42,9518.0,161.1555,161.4616,161.1555,161.3234,9518.0
2023-12-29 10:10:00,163.43,163.52,163.3,163.52,7769.0,161.3332,161.4221,161.2049,161.4221,7769.0
2023-12-29 10:15:00,163.47,163.48,163.18,163.21,16204.0,161.3727,161.3826,161.0864,161.1161,16204.0
2023-12-29 10:20:00,163.19,163.22,163.02,163.22,11994.0,161.0963,161.1259,160.9285,161.1259,11994.0
2023-12-29 10:25:00,163.23,163.26,162.93,162.95,10319.0,161.1358,161.1654,160.8396,160.8594,10319.0
2023-12-29 10:30:00,162.93,162.97,162.67,162.91,29549.0,160.8396,160.8791,160.583,160.8199,29549.0
2023-12-29 10:35:00,162.76,162.92,162.61,162.61,8175.0,160.6718,160.8298,160.5237,160.5237,8175.0
2023-12-29 10:40:00,162.59,162.61,161.81,161.94,25658.0,160.504,160.5237,159.734,159.8623,25658.0
2023-12-29 10:45:00,161.89,161.98,161.4,161.44,18347.0,159.813,159.9018,159.3293,159.3688,18347.0
2023-12-29 10:50:00,161.47,161.86,161.4,161.64,21150.0,159.3984,159.7834,159.3293,159.5662,21150.0
2023-12-29 10:55:00,161.63,161.86,161.63,161.74,10199.0,159.5563,159.7834,159.5563,159.6649,10199.0
2023-12-29 11:00:00,161.71,161.9,161.7,161.85,12497.0,159.6353,159.8229,159.6254,159.7735,12497.0
2023-12-29 11:05:00,161.83,161.84,161.4,161.57,10211.0,159.7538,159.7636,159.3293,159.4971,10211.0
2023-12-29 11:10:00,161.55,161.55,161.14,161.14,15481.0,159.4773,159.4773,159.0726,159.0726,15481.0
2023-12-29 11:15:00,161.17,161.3,160.85,161.15,34335.0,159.1022,159.2306,158.7863,159.0825,34335.0
2023-12-29 11:20:00,161.11,161.18,160.93,161.01,16935.0,159.043,159.1121,158.8653,158.9443,16935.0
2023-12-29 11:25:00,161.03,161.05,160.73,160.79,62522.0,158.964,158.9838,158.6679,158.7271,62522.0
2023-12-29 11:30:00,160.78,161.09,160.7,161.01,16074.0,158.7172,159.0233,158.6383,158.9443,16074.0
2023-12-29 11:35:00,161.04,161.32,161.02,161.32,6558.0,158.9739,159.2503,158.9541,159.2503,6558.0
2023-12-29 11:40:00,161.31,161.42,161.29,161.39,15331.0,159.2404,159.349,159.2207,159.3194,15331.0
2023-12-29 11:45:00,161.4,161.67,161.38,161.64,18165.0,159.3293,159.5958,159.3095,159.5662,18165.0
2023-12-29 11:50:00,161.67,161.8,161.56,161.8,9935.0,159.5958,159.7241,159.4872,159.7241,9935.0
2023-12-29 11:55:00,161.8,161.87,161.73,161.73,7721.0,159.7241,159.7932,159.655,159.655,7721.0
2023-12-29 12:00:00,161.78,161.99,161.78,161.91,8962.0,159.7044,159.9117,159.7044,159.8327,8962.0
2023-12-29 12:05:00,161.89,161.89,161.65,161.65,16426.0,159.813,159.813,159.5761,159.5761,16426.0
2023-12-29 12:10:00,161.69,161.77,161.44,161.46,13552.0,159.6156,159.6945,159.3688,159.3885,13552.0
2023-12-29 12:15:00,161.47,161.62,161.36,161.53,13437.0,159.3984,159.5465,159.2898,159.4576,13437.0
2023-12-29 12:20:00,161.53,161.69,161.31,161.48,7361.0,159.4576,159.6156,159.2404,159.4082,7361.0
2023-12-29 12:25:00,161.38,161.43,161.27,161.28,9400.0,159.3095,159.3589,159.2009,159.2108,9400.0
2023-12-29 12:30:00,161.29,161.63,161.27,161.54,19777.0,159.2207,159.5563,159.2009,159.4675,19777.0
2023-12-29 12:35:00,161.56,161.57,161.41,161.54,7329.0,159.4872,159.4971,159.3391,159.4675,7329.0
2023-12-29 12:40:00,161.49,161.62,161.45,161.6,10724.0,159.4181,159.5465,159.3786,159.5267,10724.0
2023-12-29 12:45:00,161.59,161.75,161.57,161.71,10579.0,159.5168,159.6748,159.4971,159.6353,10579.0
2023-12-29 12:50:00,161.67,161.93,161.67,161.9,6099.0,159.5958,159.8525,159.5958,159.8229,6099.0
2023-12-29 12:55:00,161.91,162.08,161.91,162.06,8404.0,159.8327,160.0005,159.8327,159.9808,8404.0
2023-12-29 13:00:00,162.02,162.21,161.87,162.07,9466.0,159.9413,160.1289,159.7932,159.9907,9466.0
2023-12-29 13:05:00,162.1,162.24,161.98,161.98,10049.0,160.0203,160.1585,159.9018,159.9018,10049.0
2023-12-29 13:10:00,162.02,162.02,161.81,161.82,7753.0,159.9413,159.9413,159.734,159.7439,7753.0
2023-12-29 13:15:00,161.81,161.89,161.68,161.77,11896.0,159.734,159.813,159.6057,159.6945,11896.0
2023-12-29 13:20:00,161.81,161.92,161.72,161.81,9173.0,159.734,159.8426,159.6452,159.734,9173.0
2023-12-29 13:25:00,161.76,161.81,161.68,161.68,4713.0,159.6847,159.734,159.6057,159.6057,4713.0
2023-12-29 13:30:00,161.66,161.76,161.65,161.71,2952.0,159.5859,159.6847,159.5761,159.6353,2952.0
2023-12-29 13:35:00,161.8,162.0,161.79,162.0,3715.0,159.7241,159.9216,159.7143,159.9216,3715.0
2023-12-29 13:40:00,161.98,162.22,161.94,162.16,6455.0,159.9018,160.1388,159.8623,160.0795,6455.0
2023-12-29 13:45:00,162.12,162.35,162.08,162.31,8376.0,160.04,160.2671,160.0005,160.2276,8376.0
2023-12-29 13:50:00,162.3,162.3,161.91,161.91,11589.0,160.2177,160.2177,159.8327,159.8327,11589.0
2023-12-29 13:55:00,161.89,162.09,161.89,161.97,3116.0,159.813,160.0104,159.813,159.892,3116.0
2023-12-29 14:00:00,162.0,162.08,161.93,162.03,6288.0,159.9216,160.0005,159.8525,159.9512,6288.0
2023-12-29 14:05:00,162.04,162.18,161.99,162.05,7239.0,159.9611,160.0993,159.9117,159.9709,7239.0
2023-12-29 14:10:00,162.03,162.15,161.98,161.98,4328.0,159.9512,160.0697,159.9018,159.9018,4328.0
2023-12-29 14:15:00,161.96,162.14,161.96,162.14,3343.0,159.8821,160.0598,159.8821,160.0598,3343.0
2023-12-29 14:20:00,162.15,162.3,162.08,162.23,5548.0,160.0697,160.2177,160.0005,160.1486,5548.0
2023-12-29 14:25:00,162.23,162.26,161.94,161.96,8955.0,160.1486,160.1782,159.8623,159.8821,8955.0
2023-12-29 14:30:00,161.97,162.18,161.97,162.11,5401.0,159.892,160.0993,159.892,160.0302,5401.0
2023-12-29 14:35:00,162.14,162.21,162.1,162.14,4787.0,160.0598,160.1289,160.0203,160.0598,4787.0
2023-12-29 14:40:00,162.1,162.22,162.03,162.05,9751.0,160.0203,160.1388,159.9512,159.9709,9751.0
2023-12-29 14:45:00,162.07,162.27,162.06,162.27,7726.0,159.9907,160.1881,159.9808,160.1881,7726.0
2023-12-29 14:50:00,162.28,162.37,162.24,162.34,11785.0,160.198,160.2868,160.1585,160.2572,11785.0
2023-12-29 14:55:00,162.34,162.39,162.24,162.34,8469.0,160.2572,160.3066,160.1585,160.2572,8469.0
2023-12-29 15:00:00,162.32,162.33,162.13,162.15,10416.0,160.2375,160.2473,160.0499,160.0697,10416.0
2023-12-29 15:05:00,162.13,162.45,162.05,162.43,18391.0,160.0499,160.3658,159.9709,160.3461,18391.0
2023-12-29 15:10:00,162.43,162.54,162.25,162.32,15906.0,160.3461,160.4546,160.1684,160.2375,15906.0
2023-12-29 15:15:00,162.3,162.31,162.15,162.15,10705.0,160.2177,160.2276,160.0697,160.0697,10705.0
2023-12-29 15:20:00,162.15,162.2,161.99,162.12,20253.0,160.0697,160.119,159.9117,160.04,20253.0
2023-12-29 15:25:00,162.11,162.31,162.09,162.26,14213.0,160.0302,160.2276,160.0104,160.1782,14213.0
2023-12-29 15:30:00,162.26,162.29,162.15,162.2,15946.0,160.1782,160.2079,160.0697,160.119,15946.0
2023-12-29 15:35:00,162.2,162.26,162.14,162.22,11088.0,160.119,160.1782,160.0598,160.1388,11088.0
2023-12-29 15:40:00,162.23,162.38,162.21,162.22,17477.0,160.1486,160.2967,160.1289,160.1388,17477.0
2023-12-29 15:45:00,162.22,162.29,162.16,162.27,25436.0,160.1388,160.2079,160.0795,160.1881,25436.0
2023-12-29 15:50:00,162.23,162.24,161.8,161.85,52537.0,160.1486,160.1585,159.7241,159.7735,52537.0
2023-12-29 15:55:00,161.84,162.25,161.8,162.07,194785.0,159.7636,160.1684,159.7241,159.9907,194785.0
2024-01-02 09:30:00,159.73,160.11,157.7,157.82,178114.0,157.6807,158.0558,155.6767,155.7952,178114.0
2024-01-02 09:35:00,157.84,158.07,156.41,156.81,84406.0,155.8149,156.042,154.4033,154.7982,84406.0
2024-01-02 09:40:00,156.77,156.87,155.95,156.73,117080.0,154.7587,154.8574,153.9492,154.7192,117080.0
2024-01-02 09:45:00,156.77,156.85,155.99,156.25,56497.0,154.7587,154.8376,153.9887,154.2453,56497.0
2024-01-02 09:50:00,156.15,156.53,156.15,156.21,75136.0,154.1466,154.5218,154.1466,154.2059,75136.0
2024-01-02 09:55:00,156.22,156.5,155.77,156.46,107344.0,154.2157,154.4921,153.7715,154.4527,107344.0
2024-01-02 10:00:00,156.44,156.75,156.35,156.73,102478.0,154.4329,154.7389,154.3441,154.7192,102478.0
2024-01-02 10:05:00,156.69,156.72,155.9,156.08,48504.0,154.6797,154.7093,153.8998,154.0775,48504.0
2024-01-02 10:10:00,156.06,156.27,155.91,155.97,52683.0,154.0578,154.2651,153.9097,153.9689,52683.0
2024-01-02 10:15:00,155.98,156.31,155.72,156.25,80971.0,153.9788,154.3046,153.7221,154.2453,80971.0
2024-01-02 10:20:00,156.26,156.88,156.21,156.71,90515.0,154.2552,154.8673,154.2059,154.6994,90515.0
2024-01-02 10:25:00,156.74,156.81,156.12,156.3,54057.0,154.7291,154.7982,154.117,154.2947,54057.0
2024-01-02 10:30:00,156.27,156.27,155.78,156.16,44569.0,154.2651,154.2651,153.7814,154.1565,44569.0
2024-01-02 10:35:00,156.14,156.27,156.02,156.21,43049.0,154.1368,154.2651,154.0183,154.2059,43049.0
2024-01-02 10:40:00,156.19,156.46,156.15,156.36,71071.0,154.1861,154.4527,154.1466,154.3539,71071.0
2024-01-02 10:45:00,156.38,156.59,156.22,156.27,48291.0,154.3737,154.581,154.2157,154.2651,48291.0
2024-01-02 10:50:00,156.28,156.47,156.15,156.28,27922.0,154.275,154.4625,154.1466,154.275,27922.0
2024-01-02 10:55:00,156.28,156.54,156.18,156.34,31896.0,154.275,154.5316,154.1762,154.3342,31896.0
2024-01-02 11:00:00,156.37,156.51,156.27,156.37,37384.0,154.3638,154.502,154.2651,154.3638,37384.0
2024-01-02 11:05:00,156.39,156.48,156.25,156.39,85969.0,154.3836,154.4724,154.2453,154.3836,85969.0
2024-01-02 11:10:00,156.38,156.81,156.38,156.67,106919.0,154.3737,154.7982,154.3737,154.66,106919.0
2024-01-02 11:15:00,156.67,156.76,156.48,156.61,45131.0,154.66,154.7488,154.4724,154.6007,45131.0
2024-01-02 11:20:00,156.62,156.81,156.62,156.79,50261.0,154.6106,154.7982,154.6106,154.7784,50261.0
2024-01-02 11:25:00,156.78,157.03,156.77,156.87,31261.0,154.7685,155.0153,154.7587,154.8574,31261.0
2024-01-02 11:30:00,156.89,157.05,156.87,157.0,36491.0,154.8771,155.0351,154.8574,154.9857,36491.0
2024-01-02 11:35:00,157.0,157.12,156.83,156.98,44289.0,154.9857,155.1042,154.8179,154.966,44289.0
2024-01-02 11:40:00,156.97,157.35,156.95,157.22,45025.0,154.9561,155.3312,154.9364,155.2029,45025.0
2024-01-02 11:45:00,157.23,157.36,157.06,157.11,26461.0,155.2128,155.3411,155.045,155.0943,26461.0
2024-01-02 11:50:00,157.11,157.11,156.87,156.87,15200.0,155.0943,155.0943,154.8574,154.8574,15200.0
2024-01-02 11:55:00,156.84,157.19,156.83,157.11,13264.0,154.8278,155.1733,154.8179,155.0943,13264.0
2024-01-02 12:00:00,157.12,157.25,157.05,157.25,18881.0,155.1042,155.2325,155.0351,155.2325,18881.0
2024-01-02 12:05:00,157.25,157.26,157.12,157.19,21206.0,155.2325,155.2424,155.1042,155.1733,21206.0
2024-01-02 12:10:00,157.15,157.27,157.1,157.23,29940.0,155.1338,155.2523,155.0844,155.2128,29940.0
2024-01-02 12:15:00,157.16,157.2,156.81,156.84,33203.0,155.1437,155.1832,154.7982,154.8278,33203.0
2024-01-02 12:20:00,156.86,156.93,156.7,156.74,23335.0,154.8475,154.9166,154.6896,154.7291,23335.0
2024-01-02 12:25:00,156.69,156.84,156.58,156.59,30515.0,154.6797,154.8278,154.5711,154.581,30515.0
2024-01-02 12:30:00,156.6,156.78,156.47,156.7,39556.0,154.5909,154.7685,154.4625,154.6896,39556.0
2024-01-02 12:35:00,156.7,156.92,156.61,156.83,33669.0,154.6896,154.9068,154.6007,154.8179,33669.0
2024-01-02 12:40:00,156.84,156.99,156.68,156.7,27328.0,154.8278,154.9759,154.6698,154.6896,27328.0
2024-01-02 12:45:00,156.67,156.74,156.38,156.53,27779.0,154.66,154.7291,154.3737,154.5218,27779.0
2024-01-02 12:50:00,156.55,156.55,156.33,156.34,17018.0,154.5415,154.5415,154.3243,154.3342,17018.0
2024-01-02 12:55:00,156.33,156.33,155.92,155.97,27814.0,154.3243,154.3243,153.9196,153.9689,27814.0
2024-01-02 13:00:00,156.0,156.0,155.79,155.85,22506.0,153.9986,153.9986,153.7912,153.8505,22506.0
2024-01-02 13:05:00,155.87,156.03,155.67,155.72,13488.0,153.8702,154.0282,153.6728,153.7221,13488.0
2024-01-02 13:10:00,155.73,156.03,155.72,156.0,18919.0,153.732,154.0282,153.7221,153.9986,18919.0
2024-01-02 13:15:00,156.0,156.1,155.96,156.09,25393.0,153.9986,154.0973,153.9591,154.0874,25393.0
2024-01-02 13:20:00,156.09,156.21,156.06,156.2,23703.0,154.0874,154.2059,154.0578,154.196,23703.0
2024-01-02 13:25:00,156.17,156.41,156.17,156.36,19109.0,154.1664,154.4033,154.1664,154.3539,19109.0
2024-01-02 13:30:00,156.37,156.51,156.23,156.34,39392.0,154.3638,154.502,154.2256,154.3342,39392.0
2024-01-02 13:35:00,156.34,156.37,156.18,156.31,40956.0,154.3342,154.3638,154.1762,154.3046,40956.0
2024-01-02 13:40:00,156.31,156.32,156.09,156.17,26010.0,154.3046,154.3144,154.0874,154.1664,26010.0
2024-01-02 13:45:00,156.15,156.51,156.15,156.26,20020.0,154.1466,154.502,154.1466,154.2552,20020.0
2024-01-02 13:50:00,156.24,156.24,155.86,155.87,20841.0,154.2355,154.2355,153.8604,153.8702,20841.0
2024-01-02 13:55:00,155.88,155.89,155.71,155.87,22776.0,153.8801,153.89,153.7123,153.8702,22776.0
2024-01-02 14:00:00,155.82,155.94,155.4,155.43,26121.0,153.8209,153.9393,153.4063,153.4359,26121.0
2024-01-02 14:05:00,155.43,155.54,155.27,155.37,19922.0,153.4359,153.5445,153.2779,153.3766,19922.0
2024-01-02 14:10:00,155.38,155.68,155.33,155.65,26022.0,153.3865,153.6827,153.3372,153.653,26022.0
2024-01-02 14:15:00,155.59,155.67,155.44,155.6,15984.0,153.5938,153.6728,153.4457,153.6037,15984.0
2024-01-02 14:20:00,155.63,155.68,155.58,155.62,17268.0,153.6333,153.6827,153.5839,153.6234,17268.0
2024-01-02 14:25:00,155.65,155.82,155.58,155.79,24287.0,153.653,153.8209,153.5839,153.7912,24287.0
2024-01-02 14:30:00,155.81,155.9,155.65,155.75,15735.0,153.811,153.8998,153.653,153.7518,15735.0
2024-01-02 14:35:00,155.75,155.76,155.41,155.43,15859.0,153.7518,153.7616,153.4161,153.4359,15859.0
2024-01-02 14:40:00,155.4,155.4,155.24,155.26,42908.0,153.4063,153.4063,153.2483,153.268,42908.0
2024-01-02 14:45:00,155.27,155.34,155.16,155.17,29278.0,153.2779,153.347,153.1693,153.1792,29278.0
2024-01-02 14:50:00,155.19,155.23,154.94,155.02,35162.0,153.1989,153.2384,152.9522,153.0311,35162.0
2024-01-02 14:55:00,154.99,155.04,154.85,154.88,35576.0,153.0015,153.0509,152.8633,152.8929,35576.0
2024-01-02 15:00:00,154.9,154.95,154.04,154.09,56728.0,152.9127,152.962,152.0637,152.1131,56728.0
2024-01-02 15:05:00,154.1,154.37,153.95,153.98,90102.0,152.1229,152.3895,151.9749,152.0045,90102.0
2024-01-02 15:10:00,153.96,154.08,153.59,153.62,54637.0,151.9847,152.1032,151.6195,151.6491,54637.0
2024-01-02 15:15:00,153.63,153.99,153.6,153.9,59610.0,151.659,152.0143,151.6293,151.9255,59610.0
2024-01-02 15:20:00,153.91,153.94,153.59,153.75,43758.0,151.9354,151.965,151.6195,151.7774,43758.0
2024-01-02 15:25:00,153.75,153.76,153.43,153.72,73993.0,151.7774,151.7873,151.4615,151.7478,73993.0
2024-01-02 15:30:00,153.72,153.99,153.68,153.82,105268.0,151.7478,152.0143,151.7083,151.8465,105268.0
2024-01-02 15:35:00,153.82,153.85,153.53,153.56,70782.0,151.8465,151.8761,151.5602,151.5899,70782.0
2024-01-02 15:40:00,153.54,153.78,153.54,153.54,78499.0,151.5701,151.807,151.5701,151.5701,78499.0
2024-01-02 15:45:00,153.55,153.62,153.46,153.6,163489.0,151.58,151.6491,151.4911,151.6293,163489.0
2024-01-02 15:50:00,153.6,154.19,153.6,153.74,236178.0,151.6293,152.2118,151.6293,151.7675,236178.0
2024-01-02 15:55:00,153.74,154.56,153.74,154.38,376843.0,151.7675,152.577,151.7675,152.3993,376843.0
2024-01-03 09:30:00,151.71,151.88,150.73,151.51,120425.0,149.7636,149.9314,148.7962,149.5662,120425.0
2024-01-03 09:35:00,151.44,151.7,151.08,151.35,51097.0,149.4971,149.7537,149.1417,149.4082,51097.0
2024-01-03 09:40:00,151.27,152.97,151.27,152.84,58165.0,149.3292,151.0074,149.3292,150.8791,58165.0
2024-01-03 09:45:00,152.88,153.17,152.46,152.86,40859.0,150.9186,151.2049,150.504,150.8988,40859.0
2024-01-03 09:50:00,152.94,153.01,152.01,152.27,44837.0,150.9778,151.0469,150.0597,150.3164,44837.0
2024-01-03 09:55:00,152.25,152.35,151.73,152.19,35610.0,150.2967,150.3954,149.7833,150.2374,35610.0
2024-01-03 10:00:00,152.09,152.74,151.82,152.44,49057.0,150.1387,150.7804,149.8722,150.4842,49057.0
2024-01-03 10:05:00,152.48,152.85,152.25,152.25,21281.0,150.5237,150.889,150.2967,150.2967,21281.0
2024-01-03 10:10:00,152.27,152.28,151.73,152.02,30249.0,150.3164,150.3263,149.7833,150.0696,30249.0
2024-01-03 10:15:00,151.94,152.0,151.78,151.81,15971.0,149.9906,150.0499,149.8327,149.8623,15971.0
2024-01-03 10:20:00,151.78,151.84,151.48,151.83,22561.0,149.8327,149.8919,149.5365,149.8821,22561.0
2024-01-03 10:25:00,151.89,152.31,151.78,152.07,23704.0,149.9413,150.3559,149.8327,150.119,23704.0
2024-01-03 10:30:00,152.11,152.22,151.73,151.73,14842.0,150.1585,150.2671,149.7833,149.7833,14842.0
2024-01-03 10:35:00,151.71,151.76,151.2,151.28,28252.0,149.7636,149.813,149.2601,149.3391,28252.0
2024-01-03 10:40:00,151.29,151.74,151.21,151.72,27422.0,149.349,149.7932,149.27,149.7735,27422.0
2024-01-03 10:45:00,151.66,151.68,151.33,151.52,28966.0,149.7142,149.734,149.3885,149.576,28966.0
2024-01-03 10:50:00,151.52,152.04,151.52,151.96,18155.0,149.576,150.0894,149.576,150.0104,18155.0
2024-01-03 10:55:00,151.94,152.15,151.82,152.12,32269.0,149.9906,150.1979,149.8722,150.1683,32269.0
2024-01-03 11:00:00,152.14,152.35,151.95,151.99,59720.0,150.1881,150.3954,150.0005,150.04,59720.0
2024-01-03 11:05:00,152.0,152.25,151.92,152.17,45303.0,150.0499,150.2967,149.9709,150.2177,45303.0
2024-01-03 11:10:00,152.18,152.26,152.08,152.12,31471.0,150.2276,150.3065,150.1288,150.1683,31471.0
2024-01-03 11:15:00,152.07,152.26,152.03,152.1,28079.0,150.119,150.3065,150.0795,150.1486,28079.0
2024-01-03 11:20:00,152.16,152.27,151.98,152.0,47680.0,150.2078,150.3164,150.0301,150.0499,47680.0
2024-01-03 11:25:00,151.98,152.3,151.91,152.22,28974.0,150.0301,150.346,149.961,150.2671,28974.0
2024-01-03 11:30:00,152.2,152.51,152.2,152.44,68996.0,150.2473,150.5533,150.2473,150.4842,68996.0
2024-01-03 11:35:00,152.45,152.52,151.84,151.85,27990.0,150.4941,150.5632,149.8919,149.9018,27990.0
2024-01-03 11:40:00,151.83,151.95,151.68,151.91,19547.0,149.8821,150.0005,149.734,149.961,19547.0
2024-01-03 11:45:00,151.88,151.93,151.7,151.85,33379.0,149.9314,149.9808,149.7537,149.9018,33379.0
2024-01-03 11:50:00,151.87,151.88,151.55,151.69,23254.0,149.9215,149.9314,149.6056,149.7439,23254.0
2024-01-03 11:55:00,151.69,151.82,151.61,151.73,25322.0,149.7439,149.8722,149.6649,149.7833,25322.0
2024-01-03 12:00:00,151.74,151.74,151.52,151.61,23888.0,149.7932,149.7932,149.576,149.6649,23888.0
2024-01-03 12:05:00,151.62,151.73,151.43,151.44,22629.0,149.6747,149.7833,149.4872,149.4971,22629.0
2024-01-03 12:10:00,151.43,151.52,151.35,151.42,22661.0,149.4872,149.576,149.4082,149.4773,22661.0
2024-01-03 12:15:00,151.41,151.42,151.28,151.3,25588.0,149.4674,149.4773,149.3391,149.3589,25588.0
2024-01-03 12:20:00,151.28,151.55,151.25,151.53,19621.0,149.3391,149.6056,149.3095,149.5859,19621.0
2024-01-03 12:25:00,151.52,151.86,151.48,151.86,29807.0,149.576,149.9117,149.5365,149.9117,29807.0
2024-01-03 12:30:00,151.85,152.02,151.8,151.87,29621.0,149.9018,150.0696,149.8524,149.9215,29621.0
2024-01-03 12:35:00,151.9,152.01,151.82,151.82,14521.0,149.9512,150.0597,149.8722,149.8722,14521.0
2024-01-03 12:40:00,151.82,151.97,151.81,151.83,19986.0,149.8722,150.0203,149.8623,149.8821,19986.0
2024-01-03 12:45:00,151.87,151.97,151.72,151.96,33255.0,149.9215,150.0203,149.7735,150.0104,33255.0
2024-01-03 12:50:00,151.94,152.01,151.87,151.91,19238.0,149.9906,150.0597,149.9215,149.961,19238.0
2024-01-03 12:55:00,151.92,152.1,151.88,152.0,44835.0,149.9709,150.1486,149.9314,150.0499,44835.0
2024-01-03 13:00:00,151.99,152.37,151.95,152.0,29189.0,150.04,150.4151,150.0005,150.0499,29189.0
2024-01-03 13:05:00,151.97,152.0,151.76,151.81,28708.0,150.0203,150.0499,149.813,149.8623,28708.0
2024-01-03 13:10:00,151.82,151.9,151.74,151.77,52717.0,149.8722,149.9512,149.7932,149.8228,52717.0
2024-01-03 13:15:00,151.75,151.87,151.72,151.8,28073.0,149.8031,149.9215,149.7735,149.8524,28073.0
2024-01-03 13:20:00,151.79,151.8,151.6,151.69,19689.0,149.8426,149.8524,149.655,149.7439,19689.0
2024-01-03 13:25:00,151.69,151.84,151.64,151.81,19560.0,149.7439,149.8919,149.6945,149.8623,19560.0
2024-01-03 13:30:00,151.83,151.84,151.59,151.61,18589.0,149.8821,149.8919,149.6451,149.6649,18589.0
2024-01-03 13:35:00,151.59,151.79,151.5,151.73,24779.0,149.6451,149.8426,149.5563,149.7833,24779.0
2024-01-03 13:40:00,151.75,151.79,151.61,151.62,14420.0,149.8031,149.8426,149.6649,149.6747,14420.0
2024-01-03 13:45:00,151.62,151.75,151.6,151.67,19239.0,149.6747,149.8031,149.655,149.7241,19239.0
2024-01-03 13:50:00,151.68,151.8,151.5,151.51,21092.0,149.734,149.8524,149.5563,149.5662,21092.0
2024-01-03 13:55:00,151.5,151.5,151.32,151.44,19215.0,149.5563,149.5563,149.3786,149.4971,19215.0
2024-01-03 14:00:00,151.45,151.7,151.09,151.12,45621.0,149.5069,149.7537,149.1515,149.1812,45621.0
2024-01-03 14:05:00,151.14,151.53,150.87,151.35,26190.0,149.2009,149.5859,148.9344,149.4082,26190.0
2024-01-03 14:10:00,151.31,151.58,150.97,151.06,19360.0,149.3687,149.6353,149.0331,149.1219,19360.0
2024-01-03 14:15:00,151.02,151.32,150.87,151.26,19859.0,149.0824,149.3786,148.9344,149.3194,19859.0
2024-01-03 14:20:00,151.27,151.27,150.98,151.26,18654.0,149.3292,149.3292,149.043,149.3194,18654.0
2024-01-03 14:25:00,151.23,151.87,151.19,151.69,32249.0,149.2898,149.9215,149.2503,149.7439,32249.0
2024-01-03 14:30:00,151.72,151.8,151.45,151.63,19452.0,149.7735,149.8524,149.5069,149.6846,19452.0
2024-01-03 14:35:00,151.6,151.6,151.39,151.51,16368.0,149.655,149.655,149.4477,149.5662,16368.0
2024-01-03 14:40:00,151.52,151.81,151.47,151.79,22585.0,149.576,149.8623,149.5267,149.8426,22585.0
2024-01-03 14:45:00,151.78,152.01,151.7,151.75,28604.0,149.8327,150.0597,149.7537,149.8031,28604.0
2024-01-03 14:50:00,151.78,151.91,151.63,151.78,26384.0,149.8327,149.961,149.6846,149.8327,26384.0
2024-01-03 14:55:00,151.8,151.9,151.65,151.65,15734.0,149.8524,149.9512,149.7044,149.7044,15734.0
2024-01-03 15:00:00,151.66,151.99,151.62,151.62,21000.0,149.7142,150.04,149.6747,149.6747,21000.0
2024-01-03 15:05:00,151.65,151.67,151.27,151.42,25316.0,149.7044,149.7241,149.3292,149.4773,25316.0
2024-01-03 15:10:00,151.42,151.5,151.2,151.23,29695.0,149.4773,149.5563,149.2601,149.2898,29695.0
2024-01-03 15:15:00,151.25,151.3,151.02,151.19,29733.0,149.3095,149.3589,149.0824,149.2503,29733.0
2024-01-03 15:20:00,151.2,151.46,151.18,151.27,26413.0,149.2601,149.5168,149.2404,149.3292,26413.0
2024-01-03 15:25:00,151.3,151.41,151.24,151.4,35197.0,149.3589,149.4674,149.2996,149.4576,35197.0
2024-01-03 15:30:00,151.4,151.93,151.39,151.87,36579.0,149.4576,149.9808,149.4477,149.9215,36579.0
2024-01-03 15:35:00,151.88,151.91,151.65,151.79,36938.0,149.9314,149.961,149.7044,149.8426,36938.0
2024-01-03 15:40:00,151.8,151.88,151.69,151.74,67798.0,149.8524,149.9314,149.7439,149.7932,67798.0
2024-01-03 15:45:00,151.71,151.77,151.62,151.67,57029.0,149.7636,149.8228,149.6747,149.7241,57029.0
2024-01-03 15:50:00,151.68,151.7,151.28,151.5,110398.0,149.734,149.7537,149.3391,149.5563,110398.0
2024-01-03 15:55:00,151.54,151.69,151.4,151.45,230092.0,149.5958,149.7439,149.4576,149.5069,230092.0
2024-01-04 09:30:00,150.06,151.14,149.17,150.14,107873.0,148.1348,149.2009,147.2562,148.2137,107873.0
2024-01-04 09:35:00,150.11,150.69,149.4,149.65,25964.0,148.1841,148.7567,147.4832,147.73,25964.0
2024-01-04 09:40:00,149.67,149.82,149.09,149.69,25264.0,147.7498,147.8978,147.1772,147.7695,25264.0
2024-01-04 09:45:00,149.64,149.76,148.75,148.83,39621.0,147.7202,147.8386,146.8416,146.9205,39621.0
2024-01-04 09:50:00,148.84,149.58,148.82,149.58,30498.0,146.9304,147.6609,146.9107,147.6609,30498.0
2024-01-04 09:55:00,149.56,149.7,149.08,149.16,21293.0,147.6412,147.7794,147.1673,147.2463,21293.0
2024-01-04 10:00:00,149.13,149.98,148.89,149.91,29309.0,147.2167,148.0558,146.9798,147.9867,29309.0
2024-01-04 10:05:00,149.9,150.1,149.75,150.02,24792.0,147.9768,148.1743,147.8287,148.0953,24792.0
2024-01-04 10:10:00,150.09,150.73,150.02,150.73,44655.0,148.1644,148.7962,148.0953,148.7962,44655.0
2024-01-04 10:15:00,150.74,151.5,150.45,151.14,58347.0,148.806,149.5563,148.5198,149.2009,58347.0
2024-01-04 10:20:00,151.13,151.34,150.95,151.24,32211.0,149.191,149.3983,149.0133,149.2996,32211.0
2024-01-04 10:25:00,151.26,151.32,150.92,151.31,28119.0,149.3194,149.3786,148.9837,149.3687,28119.0
2024-01-04 10:30:00,151.32,151.54,151.11,151.38,30473.0,149.3786,149.5958,149.1713,149.4378,30473.0
2024-01-04 10:35:00,151.33,151.65,151.21,151.32,35390.0,149.3885,149.7044,149.27,149.3786,35390.0
2024-01-04 10:40:00,151.21,151.24,151.0,151.19,15040.0,149.27,149.2996,149.0627,149.2503,15040.0
2024-01-04 10:45:00,151.2,151.21,150.91,151.02,22007.0,149.2601,149.27,148.9739,149.0824,22007.0
2024-01-04 10:50:00,151.04,151.19,150.91,151.19,20926.0,149.1022,149.2503,148.9739,149.2503,20926.0
2024-01-04 10:55:00,151.19,151.25,150.95,151.06,23770.0,149.2503,149.3095,149.0133,149.1219,23770.0
2024-01-04 11:00:00,151.12,151.28,151.03,151.16,22719.0,149.1812,149.3391,149.0923,149.2207,22719.0
2024-01-04 11:05:00,151.15,151.23,150.95,150.98,29871.0,149.2108,149.2898,149.0133,149.043,29871.0
2024-01-04 11:10:00,150.99,151.64,150.99,151.56,19488.0,149.0528,149.6945,149.0528,149.6155,19488.0
2024-01-04 11:15:00,151.56,151.7,151.31,151.66,38923.0,149.6155,149.7537,149.3687,149.7142,38923.0
2024-01-04 11:20:00,151.65,151.86,151.46,151.47,29256.0,149.7044,149.9117,149.5168,149.5267,29256.0
2024-01-04 11:25:00,151.46,152.0,151.45,151.62,28465.0,149.5168,150.0499,149.5069,149.6747,28465.0
2024-01-04 11:30:00,151.61,151.62,151.29,151.38,16624.0,149.6649,149.6747,149.349,149.4378,16624.0
2024-01-04 11:35:00,151.38,151.71,151.34,151.47,13598.0,149.4378,149.7636,149.3983,149.5267,13598.0
2024-01-04 11:40:00,151.35,151.51,151.28,151.45,7324.0,149.4082,149.5662,149.3391,149.5069,7324.0
2024-01-04 11:45:00,151.39,151.41,151.2,151.31,11896.0,149.4477,149.4674,149.2601,149.3687,11896.0
2024-01-04 11:50:00,151.31,151.34,150.85,150.95,43534.0,149.3687,149.3983,148.9146,149.0133,43534.0
2024-01-04 11:55:00,150.96,150.99,150.85,150.86,12698.0,149.0232,149.0528,148.9146,148.9245,12698.0
2024-01-04 12:00:00,150.87,150.97,150.58,150.81,16108.0,148.9344,149.0331,148.6481,148.8751,16108.0
2024-01-04 12:05:00,150.8,150.83,150.6,150.64,15919.0,148.8653,148.8949,148.6678,148.7073,15919.0
2024-01-04 12:10:00,150.63,151.05,150.62,150.77,9999.0,148.6975,149.1121,148.6876,148.8357,9999.0
2024-01-04 12:15:00,150.78,150.81,150.36,150.59,14574.0,148.8455,148.8751,148.4309,148.658,14574.0
2024-01-04 12:20:00,150.61,150.72,150.57,150.67,51818.0,148.6777,148.7863,148.6382,148.7369,51818.0
2024-01-04 12:25:00,150.67,150.93,150.67,150.81,31034.0,148.7369,148.9936,148.7369,148.8751,31034.0
2024-01-04 12:30:00,150.8,150.81,150.61,150.61,15019.0,148.8653,148.8751,148.6777,148.6777,15019.0
2024-01-04 12:35:00,150.57,150.78,150.48,150.68,19435.0,148.6382,148.8455,148.5494,148.7468,19435.0
2024-01-04 12:40:00,150.69,150.7,150.4,150.4,27125.0,148.7567,148.7666,148.4704,148.4704,27125.0
2024-01-04 12:45:00,150.37,150.4,150.0,150.07,34503.0,148.4408,148.4704,148.0755,148.1446,34503.0
2024-01-04 12:50:00,150.08,150.52,150.03,150.49,27480.0,148.1545,148.5889,148.1051,148.5592,27480.0
2024-01-04 12:55:00,150.5,150.5,150.33,150.44,14201.0,148.5691,148.5691,148.4013,148.5099,14201.0
2024-01-04 13:00:00,150.44,150.47,150.34,150.4,29612.0,148.5099,148.5395,148.4112,148.4704,29612.0
2024-01-04 13:05:00,150.39,150.49,150.14,150.18,29793.0,148.4605,148.5592,148.2137,148.2532,29793.0
2024-01-04 13:10:00,150.16,150.32,150.04,150.23,18339.0,148.2335,148.3914,148.115,148.3026,18339.0
2024-01-04 13:15:00,150.22,150.25,150.09,150.12,18858.0,148.2927,148.3223,148.1644,148.194,18858.0
2024-01-04 13:20:00,150.08,150.24,150.04,150.07,15696.0,148.1545,148.3125,148.115,148.1446,15696.0
2024-01-04 13:25:00,150.08,150.25,150.07,150.24,19644.0,148.1545,148.3223,148.1446,148.3125,19644.0
2024-01-04 13:30:00,150.26,150.42,150.26,150.3,26197.0,148.3322,148.4901,148.3322,148.3717,26197.0
2024-01-04 13:35:00,150.3,150.51,150.17,150.2,18358.0,148.3717,148.579,148.2434,148.273,18358.0
2024-01-04 13:40:00,150.21,150.34,150.17,150.33,15902.0,148.2828,148.4112,148.2434,148.4013,15902.0
2024-01-04 13:45:00,150.33,150.33,150.14,150.15,32198.0,148.4013,148.4013,148.2137,148.2236,32198.0
2024-01-04 13:50:00,150.14,150.18,149.86,149.86,18570.0,148.2137,148.2532,147.9373,147.9373,18570.0
2024-01-04 13:55:00,149.85,150.09,149.8,150.0,20362.0,147.9275,148.1644,147.8781,148.0755,20362.0
2024-01-04 14:00:00,149.97,150.04,149.82,149.82,16882.0,148.0459,148.115,147.8978,147.8978,16882.0
2024-01-04 14:05:00,149.85,150.03,149.79,149.87,14459.0,147.9275,148.1051,147.8682,147.9472,14459.0
2024-01-04 14:10:00,149.88,149.94,149.69,149.87,27920.0,147.9571,148.0163,147.7695,147.9472,27920.0
2024-01-04 14:15:00,149.92,150.01,149.74,149.75,24675.0,147.9966,148.0854,147.8189,147.8287,24675.0
2024-01-04 14:20:00,149.72,149.83,149.61,149.66,15398.0,147.7991,147.9077,147.6905,147.7399,15398.0
2024-01-04 14:25:00,149.66,149.81,149.58,149.67,17921.0,147.7399,147.888,147.6609,147.7498,17921.0
2024-01-04 14:30:00,149.66,149.78,149.59,149.76,13803.0,147.7399,147.8584,147.6708,147.8386,13803.0
2024-01-04 14:35:00,149.75,149.84,149.63,149.84,15865.0,147.8287,147.9176,147.7103,147.9176,15865.0
2024-01-04 14:40:00,149.85,149.85,149.66,149.69,7024.0,147.9275,147.9275,147.7399,147.7695,7024.0
2024-01-04 14:45:00,149.65,149.9,149.58,149.84,11936.0,147.73,147.9768,147.6609,147.9176,11936.0
2024-01-04 14:50:00,149.86,150.04,149.85,150.01,33958.0,147.9373,148.115,147.9275,148.0854,33958.0
2024-01-04 14:55:00,149.97,150.05,149.94,150.02,18334.0,148.0459,148.1249,148.0163,148.0953,18334.0
2024-01-04 15:00:00,150.05,150.24,150.01,150.06,49533.0,148.1249,148.3125,148.0854,148.1348,49533.0
2024-01-04 15:05:00,150.14,150.38,150.1,150.34,57554.0,148.2137,148.4507,148.1743,148.4112,57554.0
2024-01-04 15:10:00,150.32,150.36,150.03,150.28,47189.0,148.3914,148.4309,148.1051,148.3519,47189.0
2024-01-04 15:15:00,150.27,150.28,149.92,150.18,23150.0,148.3421,148.3519,147.9966,148.2532,23150.0
2024-01-04 15:20:00,150.18,150.22,150.01,150.14,24662.0,148.2532,148.2927,148.0854,148.2137,24662.0
2024-01-04 15:25:00,150.15,150.2,150.04,150.09,43820.0,148.2236,148.273,148.115,148.1644,43820.0
2024-01-04 15:30:00,150.07,150.2,150.06,150.14,52880.0,148.1446,148.273,148.1348,148.2137,52880.0
2024-01-04 15:35:00,150.15,150.22,149.92,150.0,35808.0,148.2236,148.2927,147.9966,148.0755,35808.0
2024-01-04 15:40:00,149.98,150.08,149.9,149.95,38855.0,148.0558,148.1545,147.9768,148.0262,38855.0
2024-01-04 15:45:00,149.96,150.05,149.87,149.9,37040.0,148.036,148.1249,147.9472,147.9768,37040.0
2024-01-04 15:50:00,149.92,150.03,149.67,149.73,82173.0,147.9966,148.1051,147.7498,147.809,82173.0
2024-01-04 15:55:00,149.68,149.68,149.25,149.31,368633.0,147.7596,147.7596,147.3352,147.3944,368633.0
2024-01-05 09:30:00,150.24,151.52,149.97,151.27,222587.0,148.3125,149.576,148.0459,149.3292,222587.0
2024-01-05 09:35:00,151.3,151.4,150.12,150.12,64573.0,149.3589,149.4576,148.194,148.194,64573.0
2024-01-05 09:40:00,150.11,150.36,149.5,149.94,33068.0,148.1841,148.4309,147.5819,148.0163,33068.0
2024-01-05 09:45:00,149.96,150.04,149.66,149.94,23665.0,148.036,148.115,147.7399,148.0163,23665.0
2024-01-05 09:50:00,149.95,150.15,149.64,149.69,35390.0,148.0262,148.2236,147.7202,147.7695,35390.0
2024-01-05 09:55:00,149.67,149.74,148.9,149.12,31339.0,147.7498,147.8189,146.9896,147.2068,31339.0
2024-01-05 10:00:00,149.14,150.19,149.14,150.19,53398.0,147.2266,148.2631,147.2266,148.2631,53398.0
2024-01-05 10:05:00,150.2,150.5,149.89,150.08,32339.0,148.273,148.5691,147.9669,148.1545,32339.0
2024-01-05 10:10:00,150.14,150.39,150.07,150.16,41580.0,148.2137,148.4605,148.1446,148.2335,41580.0
2024-01-05 10:15:00,150.22,150.23,149.57,149.7,23568.0,148.2927,148.3026,147.6511,147.7794,23568.0
2024-01-05 10:20:00,149.59,149.91,149.45,149.81,18121.0,147.6708,147.9867,147.5326,147.888,18121.0
2024-01-05 10:25:00,149.87,150.09,149.87,150.07,13800.0,147.9472,148.1644,147.9472,148.1446,13800.0
2024-01-05 10:30:00,150.14,150.26,149.97,150.03,24945.0,148.2137,148.3322,148.0459,148.1051,24945.0
2024-01-05 10:35:00,150.01,150.56,150.0,150.37,34626.0,148.0854,148.6283,148.0755,148.4408,34626.0
2024-01-05 10:40:00,150.38,150.38,150.06,150.3,14816.0,148.4507,148.4507,148.1348,148.3717,14816.0
2024-01-05 10:45:00,150.27,150.27,149.61,149.7,19869.0,148.3421,148.3421,147.6905,147.7794,19869.0
2024-01-05 10:50:00,149.69,150.16,149.51,150.16,11111.0,147.7695,148.2335,147.5918,148.2335,11111.0
2024-01-05 10:55:00,150.17,150.18,149.79,149.95,11711.0,148.2434,148.2532,147.8682,148.0262,11711.0
2024-01-05 11:00:00,149.98,150.08,149.53,149.57,17468.0,148.0558,148.1545,147.6116,147.6511,17468.0
2024-01-05 11:05:00,149.61,149.76,149.47,149.7,22564.0,147.6905,147.8386,147.5523,147.7794,22564.0
2024-01-05 11:10:00,149.64,150.04,149.57,149.99,13494.0,147.7202,148.115,147.6511,148.0657,13494.0
2024-01-05 11:15:00,149.97,150.25,149.64,149.81,19515.0,148.0459,148.3223,147.7202,147.888,19515.0
2024-01-05 11:20:00,149.79,149.8,149.57,149.73,15989.0,147.8682,147.8781,147.6511,147.809,15989.0
2024-01-05 11:25:00,149.76,149.89,149.66,149.7,13616.0,147.8386,147.9669,147.7399,147.7794,13616.0
2024-01-05 11:30:00,149.7,149.89,149.68,149.72,21680.0,147.7794,147.9669,147.7596,147.7991,21680.0
2024-01-05 11:35:00,149.77,149.77,149.46,149.5,18222.0,147.8485,147.8485,147.5425,147.5819,18222.0
2024-01-05 11:40:00,149.52,149.59,149.27,149.29,12283.0,147.6017,147.6708,147.3549,147.3746,12283.0
2024-01-05 11:45:00,149.3,149.57,149.28,149.34,8514.0,147.3845,147.6511,147.3648,147.424,8514.0
2024-01-05 11:50:00,149.46,149.53,149.38,149.48,24918.0,147.5425,147.6116,147.4635,147.5622,24918.0
2024-01-05 11:55:00,149.49,149.73,149.45,149.65,31030.0,147.5721,147.809,147.5326,147.73,31030.0
2024-01-05 12:00:00,149.69,149.77,149.52,149.76,14584.0,147.7695,147.8485,147.6017,147.8386,14584.0
2024-01-05 12:05:00,149.76,149.76,148.96,148.96,25801.0,147.8386,147.8386,147.0489,147.0489,25801.0
2024-01-05 12:10:00,148.98,149.34,148.86,149.28,18997.0,147.0686,147.424,146.9502,147.3648,18997.0
2024-01-05 12:15:00,149.27,149.4,148.98,149.02,27874.0,147.3549,147.4832,147.0686,147.1081,27874.0
2024-01-05 12:20:00,149.02,149.17,148.97,148.98,14916.0,147.1081,147.2562,147.0587,147.0686,14916.0
2024-01-05 12:25:00,149.06,149.13,148.71,148.81,23162.0,147.1476,147.2167,146.8021,146.9008,23162.0
2024-01-05 12:30:00,148.77,148.9,148.76,148.81,21798.0,146.8613,146.9896,146.8514,146.9008,21798.0
2024-01-05 12:35:00,148.84,149.04,148.8,148.84,15985.0,146.9304,147.1278,146.8909,146.9304,15985.0
2024-01-05 12:40:00,148.87,149.04,148.87,149.04,8703.0,146.96,147.1278,146.96,147.1278,8703.0
2024-01-05 12:45:00,149.06,149.06,148.87,148.87,10202.0,147.1476,147.1476,146.96,146.96,10202.0
2024-01-05 12:50:00,148.77,149.04,148.76,148.84,8336.0,146.8613,147.1278,146.8514,146.9304,8336.0
2024-01-05 12:55:00,148.84,148.93,148.76,148.8,6956.0,146.9304,147.0193,146.8514,146.8909,6956.0
2024-01-05 13:00:00,148.81,148.82,148.29,148.41,77926.0,146.9008,146.9107,146.3875,146.5059,77926.0
2024-01-05 13:05:00,148.41,148.55,148.38,148.48,24685.0,146.5059,146.6441,146.4763,146.575,24685.0
2024-01-05 13:10:00,148.46,148.57,148.27,148.31,27294.0,146.5553,146.6639,146.3677,146.4072,27294.0
2024-01-05 13:15:00,148.32,148.43,148.15,148.24,30578.0,146.4171,146.5257,146.2493,146.3381,30578.0
2024-01-05 13:20:00,148.27,148.54,148.27,148.44,11449.0,146.3677,146.6343,146.3677,146.5355,11449.0
2024-01-05 13:25:00,148.48,148.91,148.48,148.91,15340.0,146.575,146.9995,146.575,146.9995,15340.0
2024-01-05 13:30:00,148.89,149.19,148.89,149.12,16269.0,146.9798,147.2759,146.9798,147.2068,16269.0
2024-01-05 13:35:00,149.16,149.36,149.09,149.34,12714.0,147.2463,147.4437,147.1772,147.424,12714.0
2024-01-05 13:40:00,149.33,149.4,149.21,149.23,12216.0,147.4141,147.4832,147.2957,147.3154,12216.0
2024-01-05 13:45:00,149.32,149.39,149.13,149.15,15169.0,147.4043,147.4734,147.2167,147.2364,15169.0
2024-01-05 13:50:00,149.13,149.28,149.07,149.17,12474.0,147.2167,147.3648,147.1575,147.2562,12474.0
2024-01-05 13:55:00,149.15,149.24,148.9,148.9,13418.0,147.2364,147.3253,146.9896,146.9896,13418.0
2024-01-05 14:00:00,148.92,149.1,148.92,149.06,9746.0,147.0094,147.1871,147.0094,147.1476,9746.0
2024-01-05 14:05:00,148.99,149.19,148.99,149.19,12285.0,147.0785,147.2759,147.0785,147.2759,12285.0
2024-01-05 14:10:00,149.2,149.28,148.97,149.02,16399.0,147.2858,147.3648,147.0587,147.1081,16399.0
2024-01-05 14:15:00,149.06,149.12,148.79,148.82,23816.0,147.1476,147.2068,146.8811,146.9107,23816.0
2024-01-05 14:20:00,148.83,149.11,148.76,149.08,14889.0,146.9205,147.197,146.8514,147.1673,14889.0
2024-01-05 14:25:00,149.06,149.07,148.92,148.92,9913.0,147.1476,147.1575,147.0094,147.0094,9913.0
2024-01-05 14:30:00,148.92,149.04,148.92,149.03,9265.0,147.0094,147.1278,147.0094,147.118,9265.0
2024-01-05 14:35:00,149.06,149.17,148.97,148.97,15633.0,147.1476,147.2562,147.0587,147.0587,15633.0
2024-01-05 14:40:00,148.96,148.99,148.81,148.83,12179.0,147.0489,147.0785,146.9008,146.9205,12179.0
2024-01-05 14:45:00,148.84,148.96,148.72,148.73,18085.0,146.9304,147.0489,146.812,146.8218,18085.0
2024-01-05 14:50:00,148.74,148.74,148.4,148.51,17881.0,146.8317,146.8317,146.4961,146.6046,17881.0
2024-01-05 14:55:00,148.52,148.58,148.41,148.55,16625.0,146.6145,146.6738,146.5059,146.6441,16625.0
2024-01-05 15:00:00,148.53,148.63,148.35,148.48,26710.0,146.6244,146.7231,146.4467,146.575,26710.0
2024-01-05 15:05:00,148.47,148.61,148.42,148.51,20997.0,146.5652,146.7034,146.5158,146.6046,20997.0
2024-01-05 15:10:00,148.53,148.61,148.4,148.55,31044.0,146.6244,146.7034,146.4961,146.6441,31044.0
2024-01-05 15:15:00,148.53,148.58,148.32,148.34,28219.0,146.6244,146.6738,146.4171,146.4368,28219.0
2024-01-05 15:20:00,148.34,148.39,148.25,148.25,50453.0,146.4368,146.4862,146.348,146.348,50453.0
2024-01-05 15:25:00,148.22,148.29,148.05,148.11,65098.0,146.3184,146.3875,146.1506,146.2098,65098.0
2024-01-05 15:30:00,148.12,148.48,148.1,148.43,68572.0,146.2197,146.575,146.1999,146.5257,68572.0
2024-01-05 15:35:00,148.45,148.51,148.3,148.4,54227.0,146.5454,146.6046,146.3973,146.4961,54227.0
2024-01-05 15:40:00,148.37,148.79,148.36,148.79,52367.0,146.4664,146.8811,146.4566,146.8811,52367.0
2024-01-05 15:45:00,148.84,148.94,148.73,148.87,59578.0,146.9304,147.0291,146.8218,146.96,59578.0
2024-01-05 15:50:00,148.86,148.97,148.58,148.59,121125.0,146.9502,147.0587,146.6738,146.6836,121125.0
2024-01-05 15:55:00,148.61,148.99,148.61,148.98,295077.0,146.7034,147.0785,146.7034,147.0686,295077.0
2024-01-08 09:30:00,149.89,150.28,149.72,150.16,86992.0,147.9669,148.3519,147.7991,148.2335,86992.0
2024-01-08 09:35:00,150.24,150.54,150.0,150.26,38238.0,148.3125,148.6086,148.0755,148.3322,38238.0
2024-01-08 09:40:00,150.44,150.79,150.12,150.52,40786.0,148.5099,148.8554,148.194,148.5889,40786.0
2024-01-08 09:45:00,150.67,151.29,150.4,150.57,45185.0,148.7369,149.349,148.4704,148.6382,45185.0
2024-01-08 09:50:00,150.58,151.11,150.55,150.79,45244.0,148.6481,149.1713,148.6185,148.8554,45244.0
2024-01-08 09:55:00,150.86,151.85,150.73,151.85,75793.0,148.9245,149.9018,148.7962,149.9018,75793.0
2024-01-08 10:00:00,151.85,151.87,151.37,151.85,29728.0,149.9018,149.9215,149.428,149.9018,29728.0
2024-01-08 10:05:00,151.83,152.01,151.63,151.91,57595.0,149.8821,150.0597,149.6846,149.961,57595.0
2024-01-08 10:10:00,151.96,152.24,151.59,151.72,70151.0,150.0104,150.2868,149.6451,149.7735,70151.0
2024-01-08 10:15:00,151.83,152.59,151.79,152.59,33326.0,149.8821,150.6323,149.8426,150.6323,33326.0
2024-01-08 10:20:00,152.6,152.65,152.16,152.17,26679.0,150.6422,150.6915,150.2078,150.2177,26679.0
2024-01-08 10:25:00,152.16,152.23,151.85,152.06,66496.0,150.2078,150.2769,149.9018,150.1091,66496.0
2024-01-08 10:30:00,152.04,152.26,151.97,152.13,26355.0,150.0894,150.3065,150.0203,150.1782,26355.0
2024-01-08 10:35:00,152.13,152.13,151.93,151.97,19392.0,150.1782,150.1782,149.9808,150.0203,19392.0
2024-01-08 10:40:00,151.98,152.25,151.87,152.18,24287.0,150.0301,150.2967,149.9215,150.2276,24287.0
2024-01-08 10:45:00,152.19,152.37,151.99,152.34,22508.0,150.2374,150.4151,150.04,150.3855,22508.0
2024-01-08 10:50:00,152.37,152.37,152.11,152.18,24320.0,150.4151,150.4151,150.1585,150.2276,24320.0
2024-01-08 10:55:00,152.17,152.3,152.17,152.24,22562.0,150.2177,150.346,150.2177,150.2868,22562.0
2024-01-08 11:00:00,152.26,152.32,152.0,152.09,36990.0,150.3065,150.3658,150.0499,150.1387,36990.0
2024-01-08 11:05:00,152.11,152.41,152.1,152.19,14763.0,150.1585,150.4546,150.1486,150.2374,14763.0
2024-01-08 11:10:00,152.16,152.21,151.95,152.18,21894.0,150.2078,150.2572,150.0005,150.2276,21894.0
2024-01-08 11:15:00,152.19,152.31,152.09,152.19,19982.0,150.2374,150.3559,150.1387,150.2374,19982.0
2024-01-08 11:20:00,152.2,152.23,151.68,151.68,28340.0,150.2473,150.2769,149.734,149.734,28340.0
2024-01-08 11:25:00,151.7,151.72,151.3,151.45,28946.0,149.7537,149.7735,149.3589,149.5069,28946.0
2024-01-08 11:30:00,151.45,151.57,151.24,151.33,35170.0,149.5069,149.6254,149.2996,149.3885,35170.0
2024-01-08 11:35:00,151.33,151.76,151.29,151.66,21535.0,149.3885,149.813,149.349,149.7142,21535.0
2024-01-08 11:40:00,151.65,151.65,151.37,151.38,16851.0,149.7044,149.7044,149.428,149.4378,16851.0
2024-01-08 11:45:00,151.43,151.51,151.4,151.49,21277.0,149.4872,149.5662,149.4576,149.5464,21277.0
2024-01-08 11:50:00,151.49,151.57,151.38,151.46,13557.0,149.5464,149.6254,149.4378,149.5168,13557.0
2024-01-08 11:55:00,151.46,151.85,151.33,151.85,68152.0,149.5168,149.9018,149.3885,149.9018,68152.0
2024-01-08 12:00:00,151.89,152.08,151.82,151.98,15660.0,149.9413,150.1288,149.8722,150.0301,15660.0
2024-01-08 12:05:00,151.95,152.11,151.9,151.92,12398.0,150.0005,150.1585,149.9512,149.9709,12398.0
2024-01-08 12:10:00,151.96,152.0,151.83,151.93,6983.0,150.0104,150.0499,149.8821,149.9808,6983.0
2024-01-08 12:15:00,151.92,152.16,151.91,152.15,11428.0,149.9709,150.2078,149.961,150.1979,11428.0
2024-01-08 12:20:00,152.12,152.17,151.83,151.94,20749.0,150.1683,150.2177,149.8821,149.9906,20749.0
2024-01-08 12:25:00,151.95,152.01,151.89,152.01,16357.0,150.0005,150.0597,149.9413,150.0597,16357.0
2024-01-08 12:30:00,152.0,152.13,151.96,152.12,24787.0,150.0499,150.1782,150.0104,150.1683,24787.0
2024-01-08 12:35:00,152.11,152.21,151.97,152.19,41048.0,150.1585,150.2572,150.0203,150.2374,41048.0
2024-01-08 12:40:00,152.2,152.4,152.18,152.28,33360.0,150.2473,150.4447,150.2276,150.3263,33360.0
2024-01-08 12:45:00,152.29,152.45,152.28,152.33,28957.0,150.3362,150.4941,150.3263,150.3756,28957.0
2024-01-08 12:50:00,152.28,152.36,152.12,152.16,15683.0,150.3263,150.4053,150.1683,150.2078,15683.0
2024-01-08 12:55:00,152.15,152.32,152.06,152.3,38293.0,150.1979,150.3658,150.1091,150.346,38293.0
2024-01-08 13:00:00,152.3,152.32,152.13,152.27,14064.0,150.346,150.3658,150.1782,150.3164,14064.0
2024-01-08 13:05:00,152.27,152.28,152.13,152.15,13741.0,150.3164,150.3263,150.1782,150.1979,13741.0
2024-01-08 13:10:00,152.14,152.16,151.92,151.96,13635.0,150.1881,150.2078,149.9709,150.0104,13635.0
2024-01-08 13:15:00,151.94,151.96,151.81,151.83,16654.0,149.9906,150.0104,149.8623,149.8821,16654.0
2024-01-08 13:20:00,151.86,152.08,151.86,152.08,16433.0,149.9117,150.1288,149.9117,150.1288,16433.0
2024-01-08 13:25:00,152.1,152.1,151.75,151.77,19403.0,150.1486,150.1486,149.8031,149.8228,19403.0
2024-01-08 13:30:00,151.78,151.81,151.71,151.78,19246.0,149.8327,149.8623,149.7636,149.8327,19246.0
2024-01-08 13:35:00,151.78,151.99,151.78,151.91,26360.0,149.8327,150.04,149.8327,149.961,26360.0
2024-01-08 13:40:00,151.93,152.08,151.9,152.07,13400.0,149.9808,150.1288,149.9512,150.119,13400.0
2024-01-08 13:45:00,152.08,152.08,151.92,151.95,29785.0,150.1288,150.1288,149.9709,150.0005,29785.0
2024-01-08 13:50:00,151.97,152.34,151.93,152.34,17261.0,150.0203,150.3855,149.9808,150.3855,17261.0
2024-01-08 13:55:00,152.37,152.45,152.22,152.3,32551.0,150.4151,150.4941,150.2671,150.346,32551.0
2024-01-08 14:00:00,152.3,152.36,152.18,152.26,26852.0,150.346,150.4053,150.2276,150.3065,26852.0
2024-01-08 14:05:00,152.26,152.37,152.24,152.37,24650.0,150.3065,150.4151,150.2868,150.4151,24650.0
2024-01-08 14:10:00,152.36,152.73,152.28,152.7,24589.0,150.4053,150.7705,150.3263,150.7409,24589.0
2024-01-08 14:15:00,152.7,152.79,152.51,152.67,20721.0,150.7409,150.8297,150.5533,150.7113,20721.0
2024-01-08 14:20:00,152.67,152.68,152.5,152.51,17466.0,150.7113,150.7211,150.5435,150.5533,17466.0
2024-01-08 14:25:00,152.54,152.59,152.38,152.59,24589.0,150.5829,150.6323,150.425,150.6323,24589.0
2024-01-08 14:30:00,152.63,152.65,152.53,152.57,10817.0,150.6718,150.6915,150.5731,150.6126,10817.0
2024-01-08 14:35:00,152.58,152.58,152.46,152.5,13954.0,150.6224,150.6224,150.504,150.5435,13954.0
2024-01-08 14:40:00,152.51,152.55,152.36,152.51,16238.0,150.5533,150.5928,150.4053,150.5533,16238.0
2024-01-08 14:45:00,152.52,152.63,152.4,152.46,35062.0,150.5632,150.6718,150.4447,150.504,35062.0
2024-01-08 14:50:00,152.45,152.6,152.37,152.37,27487.0,150.4941,150.6422,150.4151,150.4151,27487.0
2024-01-08 14:55:00,152.38,152.45,152.26,152.3,42305.0,150.425,150.4941,150.3065,150.346,42305.0
2024-01-08 15:00:00,152.29,152.31,152.04,152.29,41683.0,150.3362,150.3559,150.0894,150.3362,41683.0
2024-01-08 15:05:00,152.28,152.35,152.08,152.11,86132.0,150.3263,150.3954,150.1288,150.1585,86132.0
2024-01-08 15:10:00,152.1,152.16,152.02,152.12,36535.0,150.1486,150.2078,150.0696,150.1683,36535.0
2024-01-08 15:15:00,152.11,152.24,152.02,152.21,47654.0,150.1585,150.2868,150.0696,150.2572,47654.0
2024-01-08 15:20:00,152.23,152.25,151.93,152.03,34480.0,150.2769,150.2967,149.9808,150.0795,34480.0
2024-01-08 15:25:00,152.04,152.04,151.79,151.83,42823.0,150.0894,150.0894,149.8426,149.8821,42823.0
2024-01-08 15:30:00,151.79,151.94,151.65,151.93,47050.0,149.8426,149.9906,149.7044,149.9808,47050.0
2024-01-08 15:35:00,151.93,151.99,151.8,151.88,64252.0,149.9808,150.04,149.8524,149.9314,64252.0
2024-01-08 15:40:00,151.88,152.23,151.84,152.0,59697.0,149.9314,150.2769,149.8919,150.0499,59697.0
2024-01-08 15:45:00,151.98,152.05,151.81,151.9,96445.0,150.0301,150.0992,149.8623,149.9512,96445.0
2024-01-08 15:50:00,151.92,152.26,151.6,151.65,131590.0,149.9709,150.3065,149.655,149.7044,131590.0
2024-01-08 15:55:00,151.63,151.66,151.45,151.56,308067.0,149.6846,149.7142,149.5069,149.6155,308067.0
2024-01-09 09:30:00,149.87,150.24,149.08,149.97,141737.0,147.9472,148.3125,147.1673,148.0459,141737.0
2024-01-09 09:35:00,149.99,150.01,148.98,149.71,19998.0,148.0657,148.0854,147.0686,147.7893,19998.0
2024-01-09 09:40:00,149.75,150.15,148.93,149.3,21902.0,147.8287,148.2236,147.0193,147.3845,21902.0
2024-01-09 09:45:00,149.36,149.98,149.36,149.68,17857.0,147.4437,148.0558,147.4437,147.7596,17857.0
2024-01-09 09:50:00,149.65,150.18,149.57,149.68,20583.0,147.73,148.2532,147.6511,147.7596,20583.0
2024-01-09 09:55:00,149.61,150.12,149.52,150.03,38013.0,147.6905,148.194,147.6017,148.1051,38013.0
2024-01-09 10:00:00,149.96,150.08,149.71,149.71,34692.0,148.036,148.1545,147.7893,147.7893,34692.0
2024-01-09 10:05:00,149.71,149.9,149.59,149.75,28772.0,147.7893,147.9768,147.6708,147.8287,28772.0
2024-01-09 10:10:00,149.77,150.03,149.73,149.81,32541.0,147.8485,148.1051,147.809,147.888,32541.0
2024-01-09 10:15:00,149.77,150.03,149.77,149.93,20309.0,147.8485,148.1051,147.8485,148.0064,20309.0
2024-01-09 10:20:00,149.88,150.12,149.88,149.95,34620.0,147.9571,148.194,147.9571,148.0262,34620.0
2024-01-09 10:25:00,149.92,150.16,149.59,149.88,57840.0,147.9966,148.2335,147.6708,147.9571,57840.0
2024-01-09 10:30:00,149.89,150.02,149.75,149.82,28575.0,147.9669,148.0953,147.8287,147.8978,28575.0
2024-01-09 10:35:00,149.81,149.95,149.7,149.95,30948.0,147.888,148.0262,147.7794,148.0262,30948.0
2024-01-09 10:40:00,149.91,150.03,149.86,150.02,12852.0,147.9867,148.1051,147.9373,148.0953,12852.0
2024-01-09 10:45:00,150.01,150.15,149.97,150.04,27292.0,148.0854,148.2236,148.0459,148.115,27292.0
2024-01-09 10:50:00,150.04,150.06,149.68,149.81,28243.0,148.115,148.1348,147.7596,147.888,28243.0
2024-01-09 10:55:00,149.82,149.89,149.54,149.6,23730.0,147.8978,147.9669,147.6214,147.6807,23730.0
2024-01-09 11:00:00,149.59,150.05,149.59,149.98,53525.0,147.6708,148.1249,147.6708,148.0558,53525.0
2024-01-09 11:05:00,149.97,150.02,149.77,149.82,17667.0,148.0459,148.0953,147.8485,147.8978,17667.0
2024-01-09 11:10:00,149.83,150.1,149.67,150.06,20267.0,147.9077,148.1743,147.7498,148.1348,20267.0
2024-01-09 11:15:00,150.06,150.27,149.99,150.2,60287.0,148.1348,148.3421,148.0657,148.273,60287.0
2024-01-09 11:20:00,150.17,150.33,150.12,150.18,32280.0,148.2434,148.4013,148.194,148.2532,32280.0
2024-01-09 11:25:00,150.16,150.38,150.14,150.38,68149.0,148.2335,148.4507,148.2137,148.4507,68149.0
2024-01-09 11:30:00,150.38,150.48,150.31,150.31,51374.0,148.4507,148.5494,148.3816,148.3816,51374.0
2024-01-09 11:35:00,150.33,150.48,150.27,150.37,14739.0,148.4013,148.5494,148.3421,148.4408,14739.0
2024-01-09 11:40:00,150.37,150.44,150.22,150.31,27665.0,148.4408,148.5099,148.2927,148.3816,27665.0
2024-01-09 11:45:00,150.25,150.54,150.25,150.52,39660.0,148.3223,148.6086,148.3223,148.5889,39660.0
2024-01-09 11:50:00,150.52,150.78,150.47,150.68,51628.0,148.5889,148.8455,148.5395,148.7468,51628.0
2024-01-09 11:55:00,150.7,150.77,150.52,150.71,62238.0,148.7666,148.8357,148.5889,148.7764,62238.0
2024-01-09 12:00:00,150.78,150.92,150.59,150.59,28751.0,148.8455,148.9837,148.658,148.658,28751.0
2024-01-09 12:05:00,150.61,150.8,150.49,150.74,48448.0,148.6777,148.8653,148.5592,148.806,48448.0
2024-01-09 12:10:00,150.74,150.74,150.49,150.54,36774.0,148.806,148.806,148.5592,148.6086,36774.0
2024-01-09 12:15:00,150.56,150.62,150.45,150.46,44148.0,148.6283,148.6876,148.5198,148.5296,44148.0
2024-01-09 12:20:00,150.47,150.94,150.47,150.81,30153.0,148.5395,149.0035,148.5395,148.8751,30153.0
2024-01-09 12:25:00,150.82,151.01,150.79,150.95,24995.0,148.885,149.0726,148.8554,149.0133,24995.0
2024-01-09 12:30:00,150.95,151.06,150.85,150.92,14520.0,149.0133,149.1219,148.9146,148.9837,14520.0
2024-01-09 12:35:00,150.93,151.02,150.83,150.99,23338.0,148.9936,149.0824,148.8949,149.0528,23338.0
2024-01-09 12:40:00,151.0,151.1,150.96,151.06,25410.0,149.0627,149.1614,149.0232,149.1219,25410.0
2024-01-09 12:45:00,151.07,151.11,150.97,151.01,16210.0,149.1318,149.1713,149.0331,149.0726,16210.0
2024-01-09 12:50:00,151.02,151.26,151.0,151.2,45001.0,149.0824,149.3194,149.0627,149.2601,45001.0
2024-01-09 12:55:00,151.2,151.37,151.16,151.31,61361.0,149.2601,149.428,149.2207,149.3687,61361.0
2024-01-09 13:00:00,151.31,151.69,151.27,151.56,46218.0,149.3687,149.7439,149.3292,149.6155,46218.0
2024-01-09 13:05:00,151.55,151.66,151.01,151.08,23205.0,149.6056,149.7142,149.0726,149.1417,23205.0
2024-01-09 13:10:00,151.16,151.3,151.12,151.17,15805.0,149.2207,149.3589,149.1812,149.2305,15805.0
2024-01-09 13:15:00,151.1,151.22,151.06,151.17,22385.0,149.1614,149.2799,149.1219,149.2305,22385.0
2024-01-09 13:20:00,151.19,151.24,150.99,151.0,9915.0,149.2503,149.2996,149.0528,149.0627,9915.0
2024-01-09 13:25:00,150.97,151.14,150.8,150.86,29150.0,149.0331,149.2009,148.8653,148.9245,29150.0
2024-01-09 13:30:00,150.89,150.89,150.44,150.65,54671.0,148.9541,148.9541,148.5099,148.7172,54671.0
2024-01-09 13:35:00,150.65,150.99,150.62,150.83,13309.0,148.7172,149.0528,148.6876,148.8949,13309.0
2024-01-09 13:40:00,150.86,151.04,150.83,151.04,21561.0,148.9245,149.1022,148.8949,149.1022,21561.0
2024-01-09 13:45:00,151.03,151.13,150.97,151.05,58652.0,149.0923,149.191,149.0331,149.1121,58652.0
2024-01-09 13:50:00,151.04,151.33,151.02,151.25,53897.0,149.1022,149.3885,149.0824,149.3095,53897.0
2024-01-09 13:55:00,151.24,151.33,151.21,151.32,14587.0,149.2996,149.3885,149.27,149.3786,14587.0
2024-01-09 14:00:00,151.34,151.49,151.17,151.39,32131.0,149.3983,149.5464,149.2305,149.4477,32131.0
2024-01-09 14:05:00,151.39,151.56,151.37,151.41,33473.0,149.4477,149.6155,149.428,149.4674,33473.0
2024-01-09 14:10:00,151.4,151.41,151.05,151.05,18285.0,149.4576,149.4674,149.1121,149.1121,18285.0
2024-01-09 14:15:00,151.02,151.05,150.88,150.91,16868.0,149.0824,149.1121,148.9442,148.9739,16868.0
2024-01-09 14:20:00,150.92,151.12,150.9,151.0,17078.0,148.9837,149.1812,148.964,149.0627,17078.0
2024-01-09 14:25:00,150.95,151.0,150.63,150.75,39315.0,149.0133,149.0627,148.6975,148.8159,39315.0
2024-01-09 14:30:00,150.75,150.99,150.73,150.91,39965.0,148.8159,149.0528,148.7962,148.9739,39965.0
2024-01-09 14:35:00,150.92,150.99,150.76,150.78,9211.0,148.9837,149.0528,148.8258,148.8455,9211.0
2024-01-09 14:40:00,150.81,150.84,150.64,150.76,12383.0,148.8751,148.9048,148.7073,148.8258,12383.0
2024-01-09 14:45:00,150.78,150.97,150.68,150.93,17091.0,148.8455,149.0331,148.7468,148.9936,17091.0
2024-01-09 14:50:00,150.95,151.01,150.84,150.88,33013.0,149.0133,149.0726,148.9048,148.9442,33013.0
2024-01-09 14:55:00,150.87,151.0,150.8,150.99,36469.0,148.9344,149.0627,148.8653,149.0528,36469.0
2024-01-09 15:00:00,151.1,151.2,150.99,151.13,18430.0,149.1614,149.2601,149.0528,149.191,18430.0
2024-01-09 15:05:00,151.13,151.14,150.69,150.89,14394.0,149.191,149.2009,148.7567,148.9541,14394.0
2024-01-09 15:10:00,150.89,150.93,150.73,150.91,33297.0,148.9541,148.9936,148.7962,148.9739,33297.0
2024-01-09 15:15:00,150.91,151.01,150.77,150.87,30500.0,148.9739,149.0726,148.8357,148.9344,30500.0
2024-01-09 15:20:00,150.85,150.98,150.72,150.76,40827.0,148.9146,149.043,148.7863,148.8258,40827.0
2024-01-09 15:25:00,150.78,151.08,150.75,151.08,30853.0,148.8455,149.1417,148.8159,149.1417,30853.0
2024-01-09 15:30:00,151.14,151.15,150.8,150.81,48222.0,149.2009,149.2108,148.8653,148.8751,48222.0
2024-01-09 15:35:00,150.8,150.95,150.67,150.92,29737.0,148.8653,149.0133,148.7369,148.9837,29737.0
2024-01-09 15:40:00,150.91,150.92,150.58,150.79,27400.0,148.9739,148.9837,148.6481,148.8554,27400.0
2024-01-09 15:45:00,150.78,150.87,150.52,150.62,33233.0,148.8455,148.9344,148.5889,148.6876,33233.0
2024-01-09 15:50:00,150.65,151.31,150.57,151.26,87129.0,148.7172,149.3687,148.6382,149.3194,87129.0
2024-01-09 15:55:00,151.24,151.64,150.94,151.03,348976.0,149.2996,149.6945,149.0035,149.0923,348976.0
2024-01-10 09:30:00,151.69,151.9,149.89,150.11,106285.0,149.7439,149.9512,147.9669,148.1841,106285.0
2024-01-10 09:35:00,150.17,150.37,149.53,149.65,51031.0,148.2434,148.4408,147.6116,147.73,51031.0
2024-01-10 09:40:00,149.65,149.66,148.44,148.59,46419.0,147.73,147.7399,146.5355,146.6836,46419.0
2024-01-10 09:45:00,148.59,148.85,148.24,148.72,47111.0,146.6836,146.9403,146.3381,146.812,47111.0
2024-01-10 09:50:00,148.68,148.86,148.5,148.63,20840.0,146.7725,146.9502,146.5948,146.7231,20840.0
2024-01-10 09:55:00,148.57,148.81,148.5,148.75,25522.0,146.6639,146.9008,146.5948,146.8416,25522.0
2024-01-10 10:00:00,148.68,148.68,148.47,148.48,87812.0,146.7725,146.7725,146.5652,146.575,87812.0
2024-01-10 10:05:00,148.54,149.05,148.3,149.05,35382.0,146.6343,147.1377,146.3973,147.1377,35382.0
2024-01-10 10:10:00,149.08,149.49,149.0,149.18,39853.0,147.1673,147.5721,147.0884,147.2661,39853.0
2024-01-10 10:15:00,149.23,149.58,149.17,149.33,44658.0,147.3154,147.6609,147.2562,147.4141,44658.0
2024-01-10 10:20:00,149.37,149.5,149.21,149.34,25129.0,147.4536,147.5819,147.2957,147.424,25129.0
2024-01-10 10:25:00,149.31,149.84,149.24,149.77,24358.0,147.3944,147.9176,147.3253,147.8485,24358.0
2024-01-10 10:30:00,149.79,149.92,149.55,149.71,37384.0,147.8682,147.9966,147.6313,147.7893,37384.0
2024-01-10 10:35:00,149.73,149.79,149.58,149.67,27292.0,147.809,147.8682,147.6609,147.7498,27292.0
2024-01-10 10:40:00,149.68,150.01,149.66,149.86,42521.0,147.7596,148.0854,147.7399,147.9373,42521.0
2024-01-10 10:45:00,149.9,149.94,149.65,149.86,16232.0,147.9768,148.0163,147.73,147.9373,16232.0
2024-01-10 10:50:00,149.86,149.93,149.51,149.54,20308.0,147.9373,148.0064,147.5918,147.6214,20308.0
2024-01-10 10:55:00,149.46,149.62,149.45,149.61,18204.0,147.5425,147.7004,147.5326,147.6905,18204.0
2024-01-10 11:00:00,149.57,149.63,149.48,149.56,10943.0,147.6511,147.7103,147.5622,147.6412,10943.0
2024-01-10 11:05:00,149.53,149.58,149.35,149.39,14309.0,147.6116,147.6609,147.4339,147.4734,14309.0
2024-01-10 11:10:00,149.37,149.37,149.03,149.2,22956.0,147.4536,147.4536,147.118,147.2858,22956.0
2024-01-10 11:15:00,149.2,149.21,148.99,149.02,23722.0,147.2858,147.2957,147.0785,147.1081,23722.0
2024-01-10 11:20:00,149.02,149.33,148.99,149.19,9465.0,147.1081,147.4141,147.0785,147.2759,9465.0
2024-01-10 11:25:00,149.17,149.31,149.16,149.23,14911.0,147.2562,147.3944,147.2463,147.3154,14911.0
2024-01-10 11:30:00,149.24,149.32,149.17,149.25,9502.0,147.3253,147.4043,147.2562,147.3352,9502.0
2024-01-10 11:35:00,149.29,149.65,149.29,149.52,20719.0,147.3746,147.73,147.3746,147.6017,20719.0
2024-01-10 11:40:00,149.53,149.63,149.53,149.58,15323.0,147.6116,147.7103,147.6116,147.6609,15323.0
2024-01-10 11:45:00,149.59,149.59,149.44,149.45,7057.0,147.6708,147.6708,147.5227,147.5326,7057.0
2024-01-10 11:50:00,149.45,149.45,149.17,149.34,13413.0,147.5326,147.5326,147.2562,147.424,13413.0
2024-01-10 11:55:00,149.34,149.46,149.31,149.36,15540.0,147.424,147.5425,147.3944,147.4437,15540.0
2024-01-10 12:00:00,149.32,149.38,149.29,149.32,12197.0,147.4043,147.4635,147.3746,147.4043,12197.0
2024-01-10 12:05:00,149.32,149.46,149.3,149.45,15258.0,147.4043,147.5425,147.3845,147.5326,15258.0
2024-01-10 12:10:00,149.47,149.57,149.42,149.52,26936.0,147.5523,147.6511,147.503,147.6017,26936.0
2024-01-10 12:15:00,149.53,149.62,149.5,149.56,17064.0,147.6116,147.7004,147.5819,147.6412,17064.0
2024-01-10 12:20:00,149.53,149.64,149.52,149.62,13621.0,147.6116,147.7202,147.6017,147.7004,13621.0
2024-01-10 12:25:00,149.62,149.66,149.53,149.63,12590.0,147.7004,147.7399,147.6116,147.7103,12590.0
2024-01-10 12:30:00,149.61,149.66,149.57,149.59,8798.0,147.6905,147.7399,147.6511,147.6708,8798.0
2024-01-10 12:35:00,149.61,149.75,149.61,149.72,11928.0,147.6905,147.8287,147.6905,147.7991,11928.0
2024-01-10 12:40:00,149.72,149.75,149.55,149.56,15847.0,147.7991,147.8287,147.6313,147.6412,15847.0
2024-01-10 12:45:00,149.55,149.64,149.53,149.59,10968.0,147.6313,147.7202,147.6116,147.6708,10968.0
2024-01-10 12:50:00,149.59,149.73,149.59,149.71,16878.0,147.6708,147.809,147.6708,147.7893,16878.0
2024-01-10 12:55:00,149.71,149.81,149.68,149.73,13079.0,147.7893,147.888,147.7596,147.809,13079.0
2024-01-10 13:00:00,149.74,149.93,149.57,149.82,40307.0,147.8189,148.0064,147.6511,147.8978,40307.0
2024-01-10 13:05:00,149.83,149.92,149.55,149.62,32691.0,147.9077,147.9966,147.6313,147.7004,32691.0
2024-01-10 13:10:00,149.61,149.65,149.49,149.56,23920.0,147.6905,147.73,147.5721,147.6412,23920.0
2024-01-10 13:15:00,149.57,149.63,149.5,149.59,18809.0,147.6511,147.7103,147.5819,147.6708,18809.0
2024-01-10 13:20:00,149.61,149.68,149.53,149.66,19735.0,147.6905,147.7596,147.6116,147.7399,19735.0
2024-01-10 13:25:00,149.67,149.76,149.65,149.7,39709.0,147.7498,147.8386,147.73,147.7794,39709.0
2024-01-10 13:30:00,149.69,149.81,149.63,149.77,31750.0,147.7695,147.888,147.7103,147.8485,31750.0
2024-01-10 13:35:00,149.76,149.8,149.58,149.8,14818.0,147.8386,147.8781,147.6609,147.8781,14818.0
2024-01-10 13:40:00,149.8,149.92,149.78,149.83,15034.0,147.8781,147.9966,147.8584,147.9077,15034.0
2024-01-10 13:45:00,149.81,149.87,149.73,149.82,21362.0,147.888,147.9472,147.809,147.8978,21362.0
2024-01-10 13:50:00,149.81,149.95,149.8,149.91,11671.0,147.888,148.0262,147.8781,147.9867,11671.0
2024-01-10 13:55:00,149.9,150.03,149.87,149.91,27915.0,147.9768,148.1051,147.9472,147.9867,27915.0
2024-01-10 14:00:00,149.92,149.95,149.86,149.91,13607.0,147.9966,148.0262,147.9373,147.9867,13607.0
2024-01-10 14:05:00,149.92,150.15,149.8,150.1,129758.0,147.9966,148.2236,147.8781,148.1743,129758.0
2024-01-10 14:10:00,150.1,150.22,149.98,150.05,69465.0,148.1743,148.2927,148.0558,148.1249,69465.0
2024-01-10 14:15:00,150.06,150.13,149.89,149.92,39582.0,148.1348,148.2039,147.9669,147.9966,39582.0
2024-01-10 14:20:00,149.86,150.02,149.78,149.97,17727.0,147.9373,148.0953,147.8584,148.0459,17727.0
2024-01-10 14:25:00,150.0,150.05,149.79,149.8,22111.0,148.0755,148.1249,147.8682,147.8781,22111.0
2024-01-10 14:30:00,149.8,149.97,149.8,149.82,14121.0,147.8781,148.0459,147.8781,147.8978,14121.0
2024-01-10 14:35:00,149.83,149.84,149.66,149.76,21686.0,147.9077,147.9176,147.7399,147.8386,21686.0
2024-01-10 14:40:00,149.75,149.87,149.74,149.87,18530.0,147.8287,147.9472,147.8189,147.9472,18530.0
2024-01-10 14:45:00,149.87,149.89,149.76,149.79,20274.0,147.9472,147.9669,147.8386,147.8682,20274.0
2024-01-10 14:50:00,149.8,149.98,149.8,149.89,16731.0,147.8781,148.0558,147.8781,147.9669,16731.0
2024-01-10 14:55:00,149.89,149.96,149.85,149.9,26472.0,147.9669,148.036,147.9275,147.9768,26472.0
2024-01-10 15:00:00,149.89,149.93,149.8,149.89,38906.0,147.9669,148.0064,147.8781,147.9669,38906.0
2024-01-10 15:05:00,149.89,150.08,149.86,150.08,23275.0,147.9669,148.1545,147.9373,148.1545,23275.0
2024-01-10 15:10:00,150.07,150.08,149.66,149.77,48670.0,148.1446,148.1545,147.7399,147.8485,48670.0
2024-01-10 15:15:00,149.77,149.9,149.64,149.69,23868.0,147.8485,147.9768,147.7202,147.7695,23868.0
2024-01-10 15:20:00,149.69,149.72,149.38,149.43,27728.0,147.7695,147.7991,147.4635,147.5128,27728.0
2024-01-10 15:25:00,149.42,149.65,149.37,149.59,23796.0,147.503,147.73,147.4536,147.6708,23796.0
2024-01-10 15:30:00,149.61,149.72,149.48,149.67,29480.0,147.6905,147.7991,147.5622,147.7498,29480.0
2024-01-10 15:35:00,149.69,149.69,149.48,149.58,33809.0,147.7695,147.7695,147.5622,147.6609,33809.0
2024-01-10 15:40:00,149.59,149.61,149.42,149.46,57845.0,147.6708,147.6905,147.503,147.5425,57845.0
2024-01-10 15:45:00,149.46,149.63,149.44,149.56,38334.0,147.5425,147.7103,147.5227,147.6412,38334.0
2024-01-10 15:50:00,149.54,149.73,149.27,149.72,88566.0,147.6214,147.809,147.3549,147.7991,88566.0
2024-01-10 15:55:00,149.73,149.97,149.6,149.81,218034.0,147.809,148.0459,147.6807,147.888,218034.0
2024-01-11 09:30:00,150.25,151.57,150.19,151.49,155779.0,148.3223,149.6254,148.2631,149.5464,155779.0
2024-01-11 09:35:00,151.49,152.23,151.42,152.22,40267.0,149.5464,150.2769,149.4773,150.2671,40267.0
2024-01-11 09:40:00,152.22,152.44,151.63,151.75,68585.0,150.2671,150.4842,149.6846,149.8031,68585.0
2024-01-11 09:45:00,151.78,151.89,150.96,151.27,45149.0,149.8327,149.9413,149.0232,149.3292,45149.0
2024-01-11 09:50:00,151.22,151.63,150.93,151.62,48476.0,149.2799,149.6846,148.9936,149.6747,48476.0
2024-01-11 09:55:00,151.64,151.86,151.22,151.42,34943.0,149.6945,149.9117,149.2799,149.4773,34943.0
2024-01-11 10:00:00,151.44,151.44,150.6,150.64,43216.0,149.4971,149.4971,148.6678,148.7073,43216.0
2024-01-11 10:05:00,150.65,150.66,149.84,149.89,96153.0,148.7172,148.7271,147.9176,147.9669,96153.0
2024-01-11 10:10:00,149.93,150.04,149.66,149.81,90621.0,148.0064,148.115,147.7399,147.888,90621.0
2024-01-11 10:15:00,149.83,150.19,149.7,150.18,51306.0,147.9077,148.2631,147.7794,148.2532,51306.0
2024-01-11 10:20:00,150.21,150.49,149.97,150.39,52729.0,148.2828,148.5592,148.0459,148.4605,52729.0
2024-01-11 10:25:00,150.4,150.52,150.19,150.5,31257.0,148.4704,148.5889,148.2631,148.5691,31257.0
2024-01-11 10:30:00,150.47,150.87,150.34,150.34,82442.0,148.5395,148.9344,148.4112,148.4112,82442.0
2024-01-11 10:35:00,150.44,150.71,150.34,150.55,39254.0,148.5099,148.7764,148.4112,148.6185,39254.0
2024-01-11 10:40:00,150.52,150.67,150.44,150.5,47479.0,148.5889,148.7369,148.5099,148.5691,47479.0
2024-01-11 10:45:00,150.5,150.56,150.17,150.31,43921.0,148.5691,148.6283,148.2434,148.3816,43921.0
2024-01-11 10:50:00,150.31,150.37,149.52,149.54,41562.0,148.3816,148.4408,147.6017,147.6214,41562.0
2024-01-11 10:55:00,149.52,149.9,149.5,149.72,49604.0,147.6017,147.9768,147.5819,147.7991,49604.0
2024-01-11 11:00:00,149.7,149.81,149.36,149.41,35754.0,147.7794,147.888,147.4437,147.4931,35754.0
2024-01-11 11:05:00,149.41,149.49,149.22,149.3,24647.0,147.4931,147.5721,147.3055,147.3845,24647.0
2024-01-11 11:10:00,149.26,149.63,148.93,148.94,48921.0,147.345,147.7103,147.0193,147.0291,48921.0
2024-01-11 11:15:00,148.91,149.31,148.78,149.27,31518.0,146.9995,147.3944,146.8712,147.3549,31518.0
2024-01-11 11:20:00,149.33,149.43,149.11,149.21,23023.0,147.4141,147.5128,147.197,147.2957,23023.0
2024-01-11 11:25:00,149.22,149.27,148.94,149.06,27892.0,147.3055,147.3549,147.0291,147.1476,27892.0
2024-01-11 11:30:00,149.0,149.1,148.81,149.08,20928.0,147.0884,147.1871,146.9008,147.1673,20928.0
2024-01-11 11:35:00,149.06,149.08,148.88,148.9,38741.0,147.1476,147.1673,146.9699,146.9896,38741.0
2024-01-11 11:40:00,148.93,149.01,148.56,148.56,39636.0,147.0193,147.0982,146.654,146.654,39636.0
2024-01-11 11:45:00,148.57,149.13,148.48,149.12,24738.0,146.6639,147.2167,146.575,147.2068,24738.0
2024-01-11 11:50:00,149.12,149.15,148.75,148.89,22987.0,147.2068,147.2364,146.8416,146.9798,22987.0
2024-01-11 11:55:00,148.87,148.96,148.73,148.75,16358.0,146.96,147.0489,146.8218,146.8416,16358.0
2024-01-11 12:00:00,148.76,149.02,148.72,148.97,24547.0,146.8514,147.1081,146.812,147.0587,24547.0
2024-01-11 12:05:00,148.98,149.22,148.96,149.2,25574.0,147.0686,147.3055,147.0489,147.2858,25574.0
2024-01-11 12:10:00,149.22,149.39,149.12,149.27,20492.0,147.3055,147.4734,147.2068,147.3549,20492.0
2024-01-11 12:15:00,149.28,149.35,149.16,149.24,18305.0,147.3648,147.4339,147.2463,147.3253,18305.0
2024-01-11 12:20:00,149.2,149.34,149.16,149.34,20093.0,147.2858,147.424,147.2463,147.424,20093.0
2024-01-11 12:25:00,149.31,149.37,149.01,149.02,25407.0,147.3944,147.4536,147.0982,147.1081,25407.0
2024-01-11 12:30:00,149.09,149.28,148.99,149.09,14306.0,147.1772,147.3648,147.0785,147.1772,14306.0
2024-01-11 12:35:00,149.08,149.11,148.91,149.09,17558.0,147.1673,147.197,146.9995,147.1772,17558.0
2024-01-11 12:40:00,149.1,149.57,149.1,149.56,20058.0,147.1871,147.6511,147.1871,147.6412,20058.0
2024-01-11 12:45:00,149.58,149.71,149.53,149.67,21059.0,147.6609,147.7893,147.6116,147.7498,21059.0
2024-01-11 12:50:00,149.67,149.99,149.67,149.81,30170.0,147.7498,148.0657,147.7498,147.888,30170.0
2024-01-11 12:55:00,149.85,149.94,149.72,149.8,15519.0,147.9275,148.0163,147.7991,147.8781,15519.0
2024-01-11 13:00:00,149.79,150.12,149.77,150.07,18716.0,147.8682,148.194,147.8485,148.1446,18716.0
2024-01-11 13:05:00,150.12,150.27,150.08,150.13,15384.0,148.194,148.3421,148.1545,148.2039,15384.0
2024-01-11 13:10:00,150.12,150.31,150.1,150.24,11566.0,148.194,148.3816,148.1743,148.3125,11566.0
2024-01-11 13:15:00,150.25,150.35,150.18,150.33,12806.0,148.3223,148.421,148.2532,148.4013,12806.0
2024-01-11 13:20:00,150.31,150.44,150.27,150.43,12766.0,148.3816,148.5099,148.3421,148.5,12766.0
2024-01-11 13:25:00,150.45,150.47,150.22,150.27,14527.0,148.5198,148.5395,148.2927,148.3421,14527.0
2024-01-11 13:30:00,150.27,150.4,150.12,150.16,26063.0,148.3421,148.4704,148.194,148.2335,26063.0
2024-01-11 13:35:00,150.18,150.25,150.06,150.06,14738.0,148.2532,148.3223,148.1348,148.1348,14738.0
2024-01-11 13:40:00,150.09,150.17,150.02,150.09,11217.0,148.1644,148.2434,148.0953,148.1644,11217.0
2024-01-11 13:45:00,150.1,150.21,150.03,150.08,20834.0,148.1743,148.2828,148.1051,148.1545,20834.0
2024-01-11 13:50:00,150.08,150.37,149.97,150.27,20058.0,148.1545,148.4408,148.0459,148.3421,20058.0
2024-01-11 13:55:00,150.26,150.57,150.25,150.56,18872.0,148.3322,148.6382,148.3223,148.6283,18872.0
2024-01-11 14:00:00,150.56,150.68,150.37,150.41,18002.0,148.6283,148.7468,148.4408,148.4803,18002.0
2024-01-11 14:05:00,150.42,150.5,150.28,150.28,30349.0,148.4901,148.5691,148.3519,148.3519,30349.0
2024-01-11 14:10:00,150.32,150.64,150.3,150.6,13468.0,148.3914,148.7073,148.3717,148.6678,13468.0
2024-01-11 14:15:00,150.58,151.01,150.51,150.94,70843.0,148.6481,149.0726,148.579,149.0035,70843.0
2024-01-11 14:20:00,150.97,150.98,150.63,150.73,20122.0,149.0331,149.043,148.6975,148.7962,20122.0
2024-01-11 14:25:00,150.67,151.06,150.66,151.05,11833.0,148.7369,149.1219,148.7271,149.1121,11833.0
2024-01-11 14:30:00,151.08,151.24,151.01,151.11,25214.0,149.1417,149.2996,149.0726,149.1713,25214.0
2024-01-11 14:35:00,151.13,151.25,151.09,151.24,14849.0,149.191,149.3095,149.1515,149.2996,14849.0
2024-01-11 14:40:00,151.25,151.41,151.14,151.15,14689.0,149.3095,149.4674,149.2009,149.2108,14689.0
2024-01-11 14:45:00,151.15,151.28,151.14,151.26,19514.0,149.2108,149.3391,149.2009,149.3194,19514.0
2024-01-11 14:50:00,151.29,151.45,151.22,151.34,15736.0,149.349,149.5069,149.2799,149.3983,15736.0
2024-01-11 14:55:00,151.34,151.53,151.32,151.44,17765.0,149.3983,149.5859,149.3786,149.4971,17765.0
2024-01-11 15:00:00,151.46,151.46,151.04,151.08,20910.0,149.5168,149.5168,149.1022,149.1417,20910.0
2024-01-11 15:05:00,151.07,151.17,150.95,150.97,29244.0,149.1318,149.2305,149.0133,149.0331,29244.0
2024-01-11 15:10:00,150.97,151.13,150.77,151.08,31481.0,149.0331,149.191,148.8357,149.1417,31481.0
2024-01-11 15:15:00,151.07,151.07,150.84,150.95,20203.0,149.1318,149.1318,148.9048,149.0133,20203.0
2024-01-11 15:20:00,150.96,151.15,150.92,151.13,19805.0,149.0232,149.2108,148.9837,149.191,19805.0
2024-01-11 15:25:00,151.11,151.32,151.11,151.19,32848.0,149.1713,149.3786,149.1713,149.2503,32848.0
2024-01-11 15:30:00,151.2,151.38,151.18,151.38,23644.0,149.2601,149.4378,149.2404,149.4378,23644.0
2024-01-11 15:35:00,151.38,151.38,151.17,151.26,46809.0,149.4378,149.4378,149.2305,149.3194,46809.0
2024-01-11 15:40:00,151.25,151.33,151.13,151.27,42297.0,149.3095,149.3885,149.191,149.3292,42297.0
2024-01-11 15:45:00,151.27,151.51,151.23,151.42,38809.0,149.3292,149.5662,149.2898,149.4773,38809.0
2024-01-11 15:50:00,151.42,151.92,151.32,151.89,120076.0,149.4773,149.9709,149.3786,149.9413,120076.0
2024-01-11 15:55:00,151.88,152.06,151.63,151.95,385124.0,149.9314,150.1091,149.6846,150.0005,385124.0
2024-01-12 09:30:00,152.2,152.4,150.37,150.49,116052.0,150.2473,150.4447,148.4408,148.5592,116052.0
2024-01-12 09:35:00,150.55,151.45,150.55,150.79,19590.0,148.6185,149.5069,148.6185,148.8554,19590.0
2024-01-12 09:40:00,150.79,151.45,150.78,151.41,21164.0,148.8554,149.5069,148.8455,149.4674,21164.0
2024-01-12 09:45:00,151.4,151.73,151.32,151.56,30632.0,149.4576,149.7833,149.3786,149.6155,30632.0
2024-01-12 09:50:00,151.56,151.92,151.46,151.86,26541.0,149.6155,149.9709,149.5168,149.9117,26541.0
2024-01-12 09:55:00,151.87,152.19,151.39,151.47,34926.0,149.9215,150.2374,149.4477,149.5267,34926.0
2024-01-12 10:00:00,151.57,151.59,151.09,151.44,38126.0,149.6254,149.6451,149.1515,149.4971,38126.0
2024-01-12 10:05:00,151.26,152.06,151.26,151.98,44899.0,149.3194,150.1091,149.3194,150.0301,44899.0
2024-01-12 10:10:00,152.01,152.15,151.54,151.78,43925.0,150.0597,150.1979,149.5958,149.8327,43925.0
2024-01-12 10:15:00,151.75,152.02,151.62,151.74,49107.0,149.8031,150.0696,149.6747,149.7932,49107.0
2024-01-12 10:20:00,151.76,151.98,151.59,151.98,28563.0,149.813,150.0301,149.6451,150.0301,28563.0
2024-01-12 10:25:00,152.03,152.13,151.79,151.95,22103.0,150.0795,150.1782,149.8426,150.0005,22103.0
2024-01-12 10:30:00,151.95,152.27,151.84,152.05,27508.0,150.0005,150.3164,149.8919,150.0992,27508.0
2024-01-12 10:35:00,152.09,152.2,151.68,151.74,20697.0,150.1387,150.2473,149.734,149.7932,20697.0
2024-01-12 10:40:00,151.77,152.0,151.54,151.94,23832.0,149.8228,150.0499,149.5958,149.9906,23832.0
2024-01-12 10:45:00,151.91,151.91,151.2,151.38,18101.0,149.961,149.961,149.2601,149.4378,18101.0
2024-01-12 10:50:00,151.42,151.47,151.08,151.18,26819.0,149.4773,149.5267,149.1417,149.2404,26819.0
2024-01-12 10:55:00,151.17,151.27,151.07,151.2,21306.0,149.2305,149.3292,149.1318,149.2601,21306.0
2024-01-12 11:00:00,151.17,151.23,150.95,150.99,19057.0,149.2305,149.2898,149.0133,149.0528,19057.0
2024-01-12 11:05:00,151.0,151.23,150.9,151.08,36291.0,149.0627,149.2898,148.964,149.1417,36291.0
2024-01-12 11:10:00,151.07,151.23,150.94,151.04,33993.0,149.1318,149.2898,149.0035,149.1022,33993.0
2024-01-12 11:15:00,151.02,151.37,150.98,151.08,40687.0,149.0824,149.428,149.043,149.1417,40687.0
2024-01-12 11:20:00,151.03,151.18,150.98,151.13,50594.0,149.0923,149.2404,149.043,149.191,50594.0
2024-01-12 11:25:00,151.09,151.36,151.09,151.12,15410.0,149.1515,149.4181,149.1515,149.1812,15410.0
2024-01-12 11:30:00,151.1,151.16,150.92,151.04,14389.0,149.1614,149.2207,148.9837,149.1022,14389.0
2024-01-12 11:35:00,151.03,151.04,150.6,150.74,27326.0,149.0923,149.1022,148.6678,148.806,27326.0
2024-01-12 11:40:00,150.84,150.9,150.66,150.87,18284.0,148.9048,148.964,148.7271,148.9344,18284.0
2024-01-12 11:45:00,150.85,150.91,150.74,150.86,11139.0,148.9146,148.9739,148.806,148.9245,11139.0
2024-01-12 11:50:00,150.87,150.99,150.64,150.88,21186.0,148.9344,149.0528,148.7073,148.9442,21186.0
2024-01-12 11:55:00,150.87,150.88,150.53,150.57,15682.0,148.9344,148.9442,148.5987,148.6382,15682.0
2024-01-12 12:00:00,150.59,150.71,150.43,150.47,14002.0,148.658,148.7764,148.5,148.5395,14002.0
2024-01-12 12:05:00,150.49,150.66,150.48,150.56,11055.0,148.5592,148.7271,148.5494,148.6283,11055.0
2024-01-12 12:10:00,150.6,150.79,150.59,150.76,11573.0,148.6678,148.8554,148.658,148.8258,11573.0
2024-01-12 12:15:00,150.73,150.85,150.62,150.8,12548.0,148.7962,148.9146,148.6876,148.8653,12548.0
2024-01-12 12:20:00,150.8,150.88,150.67,150.69,12381.0,148.8653,148.9442,148.7369,148.7567,12381.0
2024-01-12 12:25:00,150.69,150.72,150.5,150.64,16355.0,148.7567,148.7863,148.5691,148.7073,16355.0
2024-01-12 12:30:00,150.65,150.79,150.62,150.71,10402.0,148.7172,148.8554,148.6876,148.7764,10402.0
2024-01-12 12:35:00,150.64,150.69,150.55,150.65,14953.0,148.7073,148.7567,148.6185,148.7172,14953.0
2024-01-12 12:40:00,150.63,150.78,150.62,150.73,8285.0,148.6975,148.8455,148.6876,148.7962,8285.0
2024-01-12 12:45:00,150.71,150.74,150.53,150.62,9740.0,148.7764,148.806,148.5987,148.6876,9740.0
2024-01-12 12:50:00,150.56,150.88,150.49,150.83,12791.0,148.6283,148.9442,148.5592,148.8949,12791.0
2024-01-12 12:55:00,150.86,150.87,150.56,150.72,8318.0,148.9245,148.9344,148.6283,148.7863,8318.0
2024-01-12 13:00:00,150.72,150.89,150.71,150.88,6979.0,148.7863,148.9541,148.7764,148.9442,6979.0
2024-01-12 13:05:00,150.87,150.9,150.7,150.83,5962.0,148.9344,148.964,148.7666,148.8949,5962.0
2024-01-12 13:10:00,150.85,150.87,150.77,150.84,7145.0,148.9146,148.9344,148.8357,148.9048,7145.0
2024-01-12 13:15:00,150.84,150.86,150.78,150.78,9471.0,148.9048,148.9245,148.8455,148.8455,9471.0
2024-01-12 13:20:00,150.8,150.91,150.73,150.88,13613.0,148.8653,148.9739,148.7962,148.9442,13613.0
2024-01-12 13:25:00,150.87,150.98,150.86,150.91,6092.0,148.9344,149.043,148.9245,148.9739,6092.0
2024-01-12 13:30:00,150.93,150.94,150.82,150.92,8421.0,148.9936,149.0035,148.885,148.9837,8421.0
2024-01-12 13:35:00,150.91,150.96,150.87,150.93,9716.0,148.9739,149.0232,148.9344,148.9936,9716.0
2024-01-12 13:40:00,150.94,150.99,150.87,150.92,15537.0,149.0035,149.0528,148.9344,148.9837,15537.0
2024-01-12 13:45:00,150.91,151.0,150.87,151.0,9198.0,148.9739,149.0627,148.9344,149.0627,9198.0
2024-01-12 13:50:00,151.02,151.13,150.94,151.13,13705.0,149.0824,149.191,149.0035,149.191,13705.0
2024-01-12 13:55:00,151.14,151.21,151.06,151.15,13196.0,149.2009,149.27,149.1219,149.2108,13196.0
2024-01-12 14:00:00,151.15,151.2,151.12,151.15,22060.0,149.2108,149.2601,149.1812,149.2108,22060.0
2024-01-12 14:05:00,151.19,151.25,151.1,151.21,9401.0,149.2503,149.3095,149.1614,149.27,9401.0
2024-01-12 14:10:00,151.21,151.27,151.15,151.22,11062.0,149.27,149.3292,149.2108,149.2799,11062.0
2024-01-12 14:15:00,151.23,151.29,151.18,151.22,9219.0,149.2898,149.349,149.2404,149.2799,9219.0
2024-01-12 14:20:00,151.23,151.24,150.97,151.16,16802.0,149.2898,149.2996,149.0331,149.2207,16802.0
2024-01-12 14:25:00,151.13,151.15,151.07,151.1,14125.0,149.191,149.2108,149.1318,149.1614,14125.0
2024-01-12 14:30:00,151.09,151.11,150.88,150.94,11488.0,149.1515,149.1713,148.9442,149.0035,11488.0
2024-01-12 14:35:00,150.93,151.03,150.79,151.0,12389.0,148.9936,149.0923,148.8554,149.0627,12389.0
2024-01-12 14:40:00,151.02,151.11,151.0,151.03,12400.0,149.0824,149.1713,149.0627,149.0923,12400.0
2024-01-12 14:45:00,151.03,151.09,151.0,151.09,8541.0,149.0923,149.1515,149.0627,149.1515,8541.0
2024-01-12 14:50:00,151.09,151.17,150.97,150.97,12996.0,149.1515,149.2305,149.0331,149.0331,12996.0
2024-01-12 14:55:00,150.97,151.16,150.91,151.09,10399.0,149.0331,149.2207,148.9739,149.1515,10399.0
2024-01-12 15:00:00,151.07,151.1,150.97,151.08,12401.0,149.1318,149.1614,149.0331,149.1417,12401.0
2024-01-12 15:05:00,151.07,151.15,151.05,151.09,10797.0,149.1318,149.2108,149.1121,149.1515,10797.0
2024-01-12 15:10:00,151.08,151.11,150.97,151.09,9776.0,149.1417,149.1713,149.0331,149.1515,9776.0
2024-01-12 15:15:00,151.09,151.1,150.98,151.05,11768.0,149.1515,149.1614,149.043,149.1121,11768.0
2024-01-12 15:20:00,151.05,151.09,151.0,151.06,17267.0,149.1121,149.1515,149.0627,149.1219,17267.0
2024-01-12 15:25:00,151.06,151.32,151.05,151.26,15632.0,149.1219,149.3786,149.1121,149.3194,15632.0
2024-01-12 15:30:00,151.24,151.36,151.21,151.34,15153.0,149.2996,149.4181,149.27,149.3983,15153.0
2024-01-12 15:35:00,151.34,151.38,151.24,151.36,14781.0,149.3983,149.4378,149.2996,149.4181,14781.0
2024-01-12 15:40:00,151.39,151.55,151.27,151.55,23785.0,149.4477,149.6056,149.3292,149.6056,23785.0
2024-01-12 15:45:00,151.55,151.61,151.43,151.61,29987.0,149.6056,149.6649,149.4872,149.6649,29987.0
2024-01-12 15:50:00,151.63,151.64,151.31,151.35,58329.0,149.6846,149.6945,149.3687,149.4082,58329.0
2024-01-12 15:55:00,151.33,151.46,151.2,151.26,156002.0,149.3885,149.5168,149.2601,149.3194,156002.0
2024-01-16 09:30:00,151.3,151.45,149.84,150.33,399261.0,149.3589,149.5069,147.9176,148.4013,399261.0
2024-01-16 09:35:00,150.31,150.99,150.31,150.8,185656.0,148.3816,149.0528,148.3816,148.8653,185656.0
2024-01-16 09:40:00,150.8,151.2,150.32,150.77,145788.0,148.8653,149.2601,148.3914,148.8357,145788.0
2024-01-16 09:45:00,150.84,150.98,150.5,150.5,55769.0,148.9048,149.043,148.5691,148.5691,55769.0
2024-01-16 09:50:00,150.51,151.11,150.25,151.05,39678.0,148.579,149.1713,148.3223,149.1121,39678.0
2024-01-16 09:55:00,151.05,151.31,150.92,151.24,51278.0,149.1121,149.3687,148.9837,149.2996,51278.0
2024-01-16 10:00:00,151.25,151.34,151.0,151.12,36139.0,149.3095,149.3983,149.0627,149.1812,36139.0
2024-01-16 10:05:00,151.13,151.47,151.04,151.22,37890.0,149.191,149.5267,149.1022,149.2799,37890.0
2024-01-16 10:10:00,151.21,151.56,151.08,151.33,41600.0,149.27,149.6155,149.1417,149.3885,41600.0
2024-01-16 10:15:00,151.36,152.16,151.21,152.13,148822.0,149.4181,150.2078,149.27,150.1782,148822.0
2024-01-16 10:20:00,152.13,152.93,152.09,152.89,58410.0,150.1782,150.9679,150.1387,150.9285,58410.0
2024-01-16 10:25:00,152.89,152.89,152.45,152.46,41597.0,150.9285,150.9285,150.4941,150.504,41597.0
2024-01-16 10:30:00,152.47,152.78,152.39,152.78,26051.0,150.5138,150.8199,150.4349,150.8199,26051.0
2024-01-16 10:35:00,152.76,152.92,152.51,152.84,32559.0,150.8001,150.9581,150.5533,150.8791,32559.0
2024-01-16 10:40:00,152.86,153.51,152.8,153.44,73427.0,150.8988,151.5405,150.8396,151.4714,73427.0
2024-01-16 10:45:00,153.45,153.95,153.4,153.92,65959.0,151.4813,151.9749,151.4319,151.9452,65959.0
2024-01-16 10:50:00,153.94,154.24,153.86,154.05,35906.0,151.965,152.2611,151.886,152.0736,35906.0
2024-01-16 10:55:00,154.09,154.24,153.92,153.93,32331.0,152.1131,152.2611,151.9452,151.9551,32331.0
2024-01-16 11:00:00,153.98,154.05,153.06,153.24,78603.0,152.0045,152.0736,151.0963,151.274,78603.0
2024-01-16 11:05:00,153.2,153.39,153.0,153.09,32890.0,151.2345,151.422,151.037,151.1259,32890.0
2024-01-16 11:10:00,153.12,153.14,152.48,153.06,37707.0,151.1555,151.1752,150.5237,151.0963,37707.0
2024-01-16 11:15:00,153.03,153.47,152.87,153.29,21073.0,151.0667,151.501,150.9087,151.3233,21073.0
2024-01-16 11:20:00,153.32,153.38,152.99,153.27,15822.0,151.3529,151.4122,151.0272,151.3036,15822.0
2024-01-16 11:25:00,153.33,153.39,153.17,153.17,20807.0,151.3628,151.422,151.2049,151.2049,20807.0
2024-01-16 11:30:00,153.21,153.51,153.21,153.35,15218.0,151.2443,151.5405,151.2443,151.3826,15218.0
2024-01-16 11:35:00,153.32,153.52,153.2,153.39,32049.0,151.3529,151.5504,151.2345,151.422,32049.0
2024-01-16 11:40:00,153.36,153.38,153.08,153.17,15005.0,151.3924,151.4122,151.116,151.2049,15005.0
2024-01-16 11:45:00,153.16,153.29,152.99,153.03,17283.0,151.195,151.3233,151.0272,151.0667,17283.0
2024-01-16 11:50:00,153.07,153.17,152.92,153.0,16109.0,151.1061,151.2049,150.9581,151.037,16109.0
2024-01-16 11:55:00,153.04,153.07,152.74,152.91,19894.0,151.0765,151.1061,150.7804,150.9482,19894.0
2024-01-16 12:00:00,152.87,153.06,152.66,152.69,20398.0,150.9087,151.0963,150.7014,150.731,20398.0
2024-01-16 12:05:00,152.65,152.77,152.5,152.59,24731.0,150.6915,150.81,150.5435,150.6323,24731.0
2024-01-16 12:10:00,152.61,152.96,152.61,152.93,17201.0,150.652,150.9976,150.652,150.9679,17201.0
2024-01-16 12:15:00,152.89,153.07,152.85,152.93,18619.0,150.9285,151.1061,150.889,150.9679,18619.0
2024-01-16 12:20:00,152.95,153.07,152.85,152.99,17741.0,150.9877,151.1061,150.889,151.0272,17741.0
2024-01-16 12:25:00,153.0,153.11,152.82,152.86,20673.0,151.037,151.1456,150.8594,150.8988,20673.0
2024-01-16 12:30:00,152.83,152.88,152.68,152.85,18893.0,150.8692,150.9186,150.7211,150.889,18893.0
2024-01-16 12:35:00,152.85,153.01,152.79,152.93,18075.0,150.889,151.0469,150.8297,150.9679,18075.0
2024-01-16 12:40:00,152.91,152.91,152.71,152.8,15468.0,150.9482,150.9482,150.7508,150.8396,15468.0
2024-01-16 12:45:00,152.81,152.89,152.71,152.79,22118.0,150.8495,150.9285,150.7508,150.8297,22118.0
2024-01-16 12:50:00,152.79,152.93,152.76,152.8,14536.0,150.8297,150.9679,150.8001,150.8396,14536.0
2024-01-16 12:55:00,152.79,152.87,152.64,152.76,14654.0,150.8297,150.9087,150.6817,150.8001,14654.0
2024-01-16 13:00:00,152.7,152.93,152.68,152.9,37926.0,150.7409,150.9679,150.7211,150.9383,37926.0
2024-01-16 13:05:00,152.9,153.18,152.88,153.13,23443.0,150.9383,151.2147,150.9186,151.1654,23443.0
2024-01-16 13:10:00,153.15,153.24,152.93,153.24,27141.0,151.1851,151.274,150.9679,151.274,27141.0
2024-01-16 13:15:00,153.25,153.69,153.22,153.64,34786.0,151.2838,151.7182,151.2542,151.6688,34786.0
2024-01-16 13:20:00,153.65,153.68,153.26,153.4,31790.0,151.6787,151.7083,151.2937,151.4319,31790.0
2024-01-16 13:25:00,153.41,153.48,153.2,153.38,15810.0,151.4418,151.5109,151.2345,151.4122,15810.0
2024-01-16 13:30:00,153.4,153.59,153.4,153.52,23715.0,151.4319,151.6195,151.4319,151.5504,23715.0
2024-01-16 13:35:00,153.56,153.6,153.34,153.36,22982.0,151.5899,151.6293,151.3727,151.3924,22982.0
2024-01-16 13:40:00,153.36,153.45,153.25,153.28,15091.0,151.3924,151.4813,151.2838,151.3135,15091.0
2024-01-16 13:45:00,153.25,153.27,153.14,153.25,12656.0,151.2838,151.3036,151.1752,151.2838,12656.0
2024-01-16 13:50:00,153.24,153.32,153.06,153.07,21290.0,151.274,151.3529,151.0963,151.1061,21290.0
2024-01-16 13:55:00,153.04,153.15,152.97,153.09,13572.0,151.0765,151.1851,151.0074,151.1259,13572.0
2024-01-16 14:00:00,153.05,153.22,153.05,153.14,16724.0,151.0864,151.2542,151.0864,151.1752,16724.0
2024-01-16 14:05:00,153.13,153.28,153.08,153.12,22058.0,151.1654,151.3135,151.116,151.1555,22058.0
2024-01-16 14:10:00,153.13,153.15,152.89,152.95,17628.0,151.1654,151.1851,150.9285,150.9877,17628.0
2024-01-16 14:15:00,152.96,153.04,152.7,152.72,29461.0,150.9976,151.0765,150.7409,150.7606,29461.0
2024-01-16 14:20:00,152.74,152.86,152.7,152.81,16967.0,150.7804,150.8988,150.7409,150.8495,16967.0
2024-01-16 14:25:00,152.81,152.98,152.67,152.87,20488.0,150.8495,151.0173,150.7113,150.9087,20488.0
2024-01-16 14:30:00,152.88,152.95,152.73,152.94,16010.0,150.9186,150.9877,150.7705,150.9778,16010.0
2024-01-16 14:35:00,152.96,152.96,152.72,152.78,16106.0,150.9976,150.9976,150.7606,150.8199,16106.0
2024-01-16 14:40:00,152.79,152.82,152.71,152.81,15788.0,150.8297,150.8594,150.7508,150.8495,15788.0
2024-01-16 14:45:00,152.83,153.02,152.73,152.99,30675.0,150.8692,151.0568,150.7705,151.0272,30675.0
2024-01-16 14:50:00,153.0,153.18,152.97,153.14,28701.0,151.037,151.2147,151.0074,151.1752,28701.0
2024-01-16 14:55:00,153.14,153.28,153.06,153.12,43652.0,151.1752,151.3135,151.0963,151.1555,43652.0
2024-01-16 15:00:00,153.11,153.41,153.07,153.25,27624.0,151.1456,151.4418,151.1061,151.2838,27624.0
2024-01-16 15:05:00,153.25,153.43,153.25,153.34,23311.0,151.2838,151.4615,151.2838,151.3727,23311.0
2024-01-16 15:10:00,153.34,153.5,153.33,153.33,16821.0,151.3727,151.5306,151.3628,151.3628,16821.0
2024-01-16 15:15:00,153.33,153.51,153.29,153.48,17081.0,151.3628,151.5405,151.3233,151.5109,17081.0
2024-01-16 15:20:00,153.51,153.55,153.22,153.26,21964.0,151.5405,151.58,151.2542,151.2937,21964.0
2024-01-16 15:25:00,153.26,153.39,153.22,153.28,22436.0,151.2937,151.422,151.2542,151.3135,22436.0
2024-01-16 15:30:00,153.27,153.35,153.2,153.22,28661.0,151.3036,151.3826,151.2345,151.2542,28661.0
2024-01-16 15:35:00,153.21,153.33,153.15,153.25,24317.0,151.2443,151.3628,151.1851,151.2838,24317.0
2024-01-16 15:40:00,153.26,153.35,153.23,153.29,26016.0,151.2937,151.3826,151.2641,151.3233,26016.0
2024-01-16 15:45:00,153.3,153.36,153.05,153.17,40934.0,151.3332,151.3924,151.0864,151.2049,40934.0
2024-01-16 15:50:00,153.18,153.56,153.05,153.48,104300.0,151.2147,151.5899,151.0864,151.5109,104300.0
2024-01-16 15:55:00,153.5,153.85,153.5,153.79,320961.0,151.5306,151.8761,151.5306,151.8169,320961.0
2024-01-17 09:30:00,153.11,153.31,150.53,150.69,218025.0,151.1456,151.3431,148.5987,148.7567,218025.0
2024-01-17 09:35:00,150.65,151.31,150.28,150.87,55512.0,148.7172,149.3687,148.3519,148.9344,55512.0
2024-01-17 09:40:00,151.0,151.21,150.54,150.68,20815.0,149.0627,149.27,148.6086,148.7468,20815.0
2024-01-17 09:45:00,150.64,150.86,150.42,150.78,23921.0,148.7073,148.9245,148.4901,148.8455,23921.0
2024-01-17 09:50:00,150.75,151.06,150.59,150.79,43815.0,148.8159,149.1219,148.658,148.8554,43815.0
2024-01-17 09:55:00,150.81,150.85,150.38,150.47,106037.0,148.8751,148.9146,148.4507,148.5395,106037.0
2024-01-17 10:00:00,150.49,151.22,150.2,151.03,65162.0,148.5592,149.2799,148.273,149.0923,65162.0
2024-01-17 10:05:00,150.99,151.45,150.96,151.26,39484.0,149.0528,149.5069,149.0232,149.3194,39484.0
2024-01-17 10:10:00,151.25,151.31,151.08,151.3,24414.0,149.3095,149.3687,149.1417,149.3589,24414.0
2024-01-17 10:15:00,151.25,151.33,150.57,150.87,41531.0,149.3095,149.3885,148.6382,148.9344,41531.0
2024-01-17 10:20:00,150.85,150.99,150.72,150.99,32402.0,148.9146,149.0528,148.7863,149.0528,32402.0
2024-01-17 10:25:00,150.98,151.34,150.98,151.12,17325.0,149.043,149.3983,149.043,149.1812,17325.0
2024-01-17 10:30:00,151.11,151.18,150.89,150.97,24146.0,149.1713,149.2404,148.9541,149.0331,24146.0
2024-01-17 10:35:00,150.95,151.16,150.77,151.13,18327.0,149.0133,149.2207,148.8357,149.191,18327.0
2024-01-17 10:40:00,151.12,151.29,150.95,150.98,11653.0,149.1812,149.349,149.0133,149.043,11653.0
2024-01-17 10:45:00,151.04,151.26,150.88,150.98,18523.0,149.1022,149.3194,148.9442,149.043,18523.0
2024-01-17 10:50:00,151.0,151.02,150.7,150.88,26133.0,149.0627,149.0824,148.7666,148.9442,26133.0
2024-01-17 10:55:00,150.89,150.91,150.73,150.78,32915.0,148.9541,148.9739,148.7962,148.8455,32915.0
2024-01-17 11:00:00,150.74,150.94,150.74,150.94,25601.0,148.806,149.0035,148.806,149.0035,25601.0
2024-01-17 11:05:00,150.99,151.23,150.94,151.11,39806.0,149.0528,149.2898,149.0035,149.1713,39806.0
2024-01-17 11:10:00,151.13,151.25,151.07,151.1,19684.0,149.191,149.3095,149.1318,149.1614,19684.0
2024-01-17 11:15:00,151.14,151.35,151.11,151.24,26850.0,149.2009,149.4082,149.1713,149.2996,26850.0
2024-01-17 11:20:00,151.25,151.81,151.24,151.77,28333.0,149.3095,149.8623,149.2996,149.8228,28333.0
2024-01-17 11:25:00,151.76,151.8,151.37,151.39,21364.0,149.813,149.8524,149.428,149.4477,21364.0
2024-01-17 11:30:00,151.38,151.53,151.32,151.53,14607.0,149.4378,149.5859,149.3786,149.5859,14607.0
2024-01-17 11:35:00,151.52,151.6,151.41,151.56,23493.0,149.576,149.655,149.4674,149.6155,23493.0
2024-01-17 11:40:00,151.55,151.65,151.36,151.45,13965.0,149.6056,149.7044,149.4181,149.5069,13965.0
2024-01-17 11:45:00,151.47,151.66,151.22,151.29,11124.0,149.5267,149.7142,149.2799,149.349,11124.0
2024-01-17 11:50:00,151.31,151.37,151.05,151.18,19046.0,149.3687,149.428,149.1121,149.2404,19046.0
2024-01-17 11:55:00,151.19,151.32,151.12,151.15,13528.0,149.2503,149.3786,149.1812,149.2108,13528.0
2024-01-17 12:00:00,151.11,151.31,151.04,151.08,11002.0,149.1713,149.3687,149.1022,149.1417,11002.0
2024-01-17 12:05:00,151.1,151.11,150.96,150.99,9449.0,149.1614,149.1713,149.0232,149.0528,9449.0
2024-01-17 12:10:00,150.97,151.21,150.92,151.14,8755.0,149.0331,149.27,148.9837,149.2009,8755.0
2024-01-17 12:15:00,151.16,151.25,150.98,151.04,10495.0,149.2207,149.3095,149.043,149.1022,10495.0
2024-01-17 12:20:00,151.04,151.11,150.82,150.9,22457.0,149.1022,149.1713,148.885,148.964,22457.0
2024-01-17 12:25:00,150.9,150.96,150.73,150.83,14959.0,148.964,149.0232,148.7962,148.8949,14959.0
2024-01-17 12:30:00,150.84,151.01,150.76,150.84,16385.0,148.9048,149.0726,148.8258,148.9048,16385.0
2024-01-17 12:35:00,150.83,150.93,150.72,150.8,18114.0,148.8949,148.9936,148.7863,148.8653,18114.0
2024-01-17 12:40:00,150.8,150.99,150.8,150.91,16251.0,148.8653,149.0528,148.8653,148.9739,16251.0
2024-01-17 12:45:00,150.86,151.1,150.83,151.1,29520.0,148.9245,149.1614,148.8949,149.1614,29520.0
2024-01-17 12:50:00,151.05,151.37,151.01,151.31,22941.0,149.1121,149.428,149.0726,149.3687,22941.0
2024-01-17 12:55:00,151.26,151.48,151.25,151.3,17263.0,149.3194,149.5365,149.3095,149.3589,17263.0
2024-01-17 13:00:00,151.3,151.38,151.18,151.38,15105.0,149.3589,149.4378,149.2404,149.4378,15105.0
2024-01-17 13:05:00,151.37,151.37,151.18,151.2,20225.0,149.428,149.428,149.2404,149.2601,20225.0
2024-01-17 13:10:00,151.22,151.25,151.04,151.08,17619.0,149.2799,149.3095,149.1022,149.1417,17619.0
2024-01-17 13:15:00,151.07,151.25,150.97,151.24,15829.0,149.1318,149.3095,149.0331,149.2996,15829.0
2024-01-17 13:20:00,151.26,151.26,150.88,151.09,27324.0,149.3194,149.3194,148.9442,149.1515,27324.0
2024-01-17 13:25:00,151.06,151.11,150.99,151.02,20310.0,149.1219,149.1713,149.0528,149.0824,20310.0
2024-01-17 13:30:00,151.01,151.08,150.92,151.0,46898.0,149.0726,149.1417,148.9837,149.0627,46898.0
2024-01-17 13:35:00,150.99,151.06,150.92,151.0,35749.0,149.0528,149.1219,148.9837,149.0627,35749.0
2024-01-17 13:40:00,151.0,151.03,150.87,150.99,41812.0,149.0627,149.0923,148.9344,149.0528,41812.0
2024-01-17 13:45:00,150.99,151.02,150.82,150.82,37100.0,149.0528,149.0824,148.885,148.885,37100.0
2024-01-17 13:50:00,150.72,150.97,150.71,150.87,21045.0,148.7863,149.0331,148.7764,148.9344,21045.0
2024-01-17 13:55:00,150.89,151.13,150.88,151.04,12107.0,148.9541,149.191,148.9442,149.1022,12107.0
2024-01-17 14:00:00,151.06,151.28,151.02,151.07,12483.0,149.1219,149.3391,149.0824,149.1318,12483.0
2024-01-17 14:05:00,151.07,151.21,151.0,151.19,17040.0,149.1318,149.27,149.0627,149.2503,17040.0
2024-01-17 14:10:00,151.21,151.25,151.12,151.24,13880.0,149.27,149.3095,149.1812,149.2996,13880.0
2024-01-17 14:15:00,151.26,151.48,151.21,151.47,20543.0,149.3194,149.5365,149.27,149.5267,20543.0
2024-01-17 14:20:00,151.47,151.89,151.47,151.77,20383.0,149.5267,149.9413,149.5267,149.8228,20383.0
2024-01-17 14:25:00,151.78,151.84,151.65,151.71,35978.0,149.8327,149.8919,149.7044,149.7636,35978.0
2024-01-17 14:30:00,151.7,152.06,151.68,151.9,31997.0,149.7537,150.1091,149.734,149.9512,31997.0
2024-01-17 14:35:00,151.89,152.25,151.89,152.25,15581.0,149.9413,150.2967,149.9413,150.2967,15581.0
2024-01-17 14:40:00,152.27,152.48,152.13,152.45,20742.0,150.3164,150.5237,150.1782,150.4941,20742.0
2024-01-17 14:45:00,152.48,152.52,152.15,152.16,17071.0,150.5237,150.5632,150.1979,150.2078,17071.0
2024-01-17 14:50:00,152.16,152.36,152.16,152.35,17415.0,150.2078,150.4053,150.2078,150.3954,17415.0
2024-01-17 14:55:00,152.36,152.36,152.14,152.14,23076.0,150.4053,150.4053,150.1881,150.1881,23076.0
2024-01-17 15:00:00,152.16,152.23,152.01,152.06,26126.0,150.2078,150.2769,150.0597,150.1091,26126.0
2024-01-17 15:05:00,152.08,152.22,152.04,152.15,30316.0,150.1288,150.2671,150.0894,150.1979,30316.0
2024-01-17 15:10:00,152.15,152.25,151.89,151.9,31477.0,150.1979,150.2967,149.9413,149.9512,31477.0
2024-01-17 15:15:00,151.89,152.08,151.89,152.03,20121.0,149.9413,150.1288,149.9413,150.0795,20121.0
2024-01-17 15:20:00,152.01,152.31,151.94,152.2,38848.0,150.0597,150.3559,149.9906,150.2473,38848.0
2024-01-17 15:25:00,152.21,152.25,152.11,152.12,32466.0,150.2572,150.2967,150.1585,150.1683,32466.0
2024-01-17 15:30:00,152.12,152.3,152.08,152.22,28898.0,150.1683,150.346,150.1288,150.2671,28898.0
2024-01-17 15:35:00,152.23,152.51,152.23,152.49,36770.0,150.2769,150.5533,150.2769,150.5336,36770.0
2024-01-17 15:40:00,152.47,152.48,152.34,152.43,38870.0,150.5138,150.5237,150.3855,150.4744,38870.0
2024-01-17 15:45:00,152.44,152.77,152.44,152.71,50185.0,150.4842,150.81,150.4842,150.7508,50185.0
2024-01-17 15:50:00,152.71,153.69,152.71,153.67,206445.0,150.7508,151.7182,150.7508,151.6984,206445.0
2024-01-17 15:55:00,153.65,153.75,153.23,153.36,424755.0,151.6787,151.7774,151.2641,151.3924,424755.0
2024-01-18 09:30:00,158.66,159.41,158.1,158.25,354138.0,156.6244,157.3648,156.0716,156.2197,354138.0
2024-01-18 09:35:00,158.25,158.94,157.91,158.43,104610.0,156.2197,156.9008,155.884,156.3974,104610.0
2024-01-18 09:40:00,158.4,158.93,157.68,157.98,105548.0,156.3678,156.891,155.657,155.9532,105548.0
2024-01-18 09:45:00,158.03,158.68,157.87,158.56,45268.0,156.0025,156.6442,155.8446,156.5257,45268.0
2024-01-18 09:50:00,158.52,158.68,157.55,157.74,37288.0,156.4862,156.6442,155.5287,155.7162,37288.0
2024-01-18 09:55:00,157.7,157.83,157.5,157.77,43073.0,155.6767,155.8051,155.4793,155.7458,43073.0
2024-01-18 10:00:00,157.82,158.01,157.34,157.5,55552.0,155.7952,155.9828,155.3214,155.4793,55552.0
2024-01-18 10:05:00,157.44,157.59,156.77,157.07,76921.0,155.4201,155.5682,154.7587,155.0548,76921.0
2024-01-18 10:10:00,157.08,157.47,157.04,157.21,61165.0,155.0647,155.4497,155.0252,155.193,61165.0
2024-01-18 10:15:00,157.23,157.61,157.16,157.33,46487.0,155.2128,155.5879,155.1437,155.3115,46487.0
2024-01-18 10:20:00,157.34,157.87,157.3,157.67,32640.0,155.3214,155.8446,155.2819,155.6471,32640.0
2024-01-18 10:25:00,157.69,158.0,157.61,157.79,27545.0,155.6669,155.9729,155.5879,155.7656,27545.0
2024-01-18 10:30:00,157.82,158.08,157.68,158.01,37334.0,155.7952,156.0519,155.657,155.9828,37334.0
2024-01-18 10:35:00,158.02,158.29,157.94,158.27,46271.0,155.9926,156.2592,155.9137,156.2394,46271.0
2024-01-18 10:40:00,158.3,158.6,158.29,158.6,63410.0,156.269,156.5652,156.2592,156.5652,63410.0
2024-01-18 10:45:00,158.63,159.12,158.54,159.12,45597.0,156.5948,157.0785,156.506,157.0785,45597.0
2024-01-18 10:50:00,159.13,159.33,158.99,159.23,56374.0,157.0884,157.2858,156.9502,157.1871,56374.0
2024-01-18 10:55:00,159.26,159.28,158.81,159.12,54130.0,157.2167,157.2365,156.7725,157.0785,54130.0
2024-01-18 11:00:00,159.11,159.21,158.91,159.08,77275.0,157.0687,157.1674,156.8712,157.039,77275.0
2024-01-18 11:05:00,159.08,159.36,159.05,159.06,69277.0,157.039,157.3154,157.0094,157.0193,69277.0
2024-01-18 11:10:00,159.06,159.44,159.06,159.42,58232.0,157.0193,157.3944,157.0193,157.3747,58232.0
2024-01-18 11:15:00,159.38,159.61,159.34,159.56,47287.0,157.3352,157.5622,157.2957,157.5129,47287.0
2024-01-18 11:20:00,159.53,159.67,159.4,159.58,36902.0,157.4833,157.6215,157.3549,157.5326,36902.0
2024-01-18 11:25:00,159.56,159.86,159.45,159.86,33380.0,157.5129,157.809,157.4043,157.809,33380.0
2024-01-18 11:30:00,159.86,160.16,159.81,159.88,71626.0,157.809,158.1052,157.7597,157.8288,71626.0
2024-01-18 11:35:00,159.89,160.11,159.89,160.0,29598.0,157.8386,158.0558,157.8386,157.9472,29598.0
2024-01-18 11:40:00,159.99,159.99,159.32,159.33,35948.0,157.9374,157.9374,157.276,157.2858,35948.0
2024-01-18 11:45:00,159.35,159.54,159.23,159.27,26056.0,157.3056,157.4931,157.1871,157.2266,26056.0
2024-01-18 11:50:00,159.26,159.54,159.24,159.31,23521.0,157.2167,157.4931,157.197,157.2661,23521.0
2024-01-18 11:55:00,159.37,159.48,159.21,159.31,21932.0,157.3253,157.4339,157.1674,157.2661,21932.0
2024-01-18 12:00:00,159.32,159.35,158.32,158.36,41183.0,157.276,157.3056,156.2888,156.3283,41183.0
2024-01-18 12:05:00,158.34,158.46,158.13,158.28,34163.0,156.3085,156.427,156.1012,156.2493,34163.0
2024-01-18 12:10:00,158.28,158.34,157.89,158.14,30391.0,156.2493,156.3085,155.8643,156.1111,30391.0
2024-01-18 12:15:00,158.13,158.41,157.96,158.28,32313.0,156.1012,156.3776,155.9334,156.2493,32313.0
2024-01-18 12:20:00,158.28,158.38,158.14,158.16,21280.0,156.2493,156.348,156.1111,156.1308,21280.0
2024-01-18 12:25:00,158.18,158.6,158.18,158.6,14182.0,156.1506,156.5652,156.1506,156.5652,14182.0
2024-01-18 12:30:00,158.6,158.6,158.27,158.31,20483.0,156.5652,156.5652,156.2394,156.2789,20483.0
2024-01-18 12:35:00,158.32,158.38,158.21,158.37,20501.0,156.2888,156.348,156.1802,156.3381,20501.0
2024-01-18 12:40:00,158.34,158.52,158.19,158.48,18743.0,156.3085,156.4862,156.1605,156.4467,18743.0
2024-01-18 12:45:00,158.48,158.7,158.44,158.47,26722.0,156.4467,156.6639,156.4072,156.4369,26722.0
2024-01-18 12:50:00,158.45,158.48,158.21,158.37,16258.0,156.4171,156.4467,156.1802,156.3381,16258.0
2024-01-18 12:55:00,158.37,158.45,158.3,158.31,24125.0,156.3381,156.4171,156.269,156.2789,24125.0
2024-01-18 13:00:00,158.31,158.31,157.97,158.0,38009.0,156.2789,156.2789,155.9433,155.9729,38009.0
2024-01-18 13:05:00,158.01,158.09,157.79,158.01,46549.0,155.9828,156.0617,155.7656,155.9828,46549.0
2024-01-18 13:10:00,158.01,158.07,157.84,157.96,31868.0,155.9828,156.042,155.8149,155.9334,31868.0
2024-01-18 13:15:00,157.95,158.03,157.76,157.84,45774.0,155.9235,156.0025,155.736,155.8149,45774.0
2024-01-18 13:20:00,157.84,157.93,157.62,157.77,51058.0,155.8149,155.9038,155.5978,155.7458,51058.0
2024-01-18 13:25:00,157.72,157.95,157.7,157.79,25469.0,155.6965,155.9235,155.6767,155.7656,25469.0
2024-01-18 13:30:00,157.81,158.26,157.78,158.26,13360.0,155.7853,156.2296,155.7557,156.2296,13360.0
2024-01-18 13:35:00,158.27,158.64,158.18,158.62,25342.0,156.2394,156.6047,156.1506,156.5849,25342.0
2024-01-18 13:40:00,158.64,159.03,158.56,158.91,28097.0,156.6047,156.9897,156.5257,156.8712,28097.0
2024-01-18 13:45:00,158.93,159.0,158.52,158.52,26624.0,156.891,156.9601,156.4862,156.4862,26624.0
2024-01-18 13:50:00,158.53,158.6,158.46,158.5,14895.0,156.4961,156.5652,156.427,156.4665,14895.0
2024-01-18 13:55:00,158.48,158.57,158.33,158.5,18279.0,156.4467,156.5356,156.2987,156.4665,18279.0
2024-01-18 14:00:00,158.49,158.85,158.49,158.84,16254.0,156.4566,156.812,156.4566,156.8021,16254.0
2024-01-18 14:05:00,158.87,159.03,158.87,159.0,15210.0,156.8317,156.9897,156.8317,156.9601,15210.0
2024-01-18 14:10:00,159.0,159.37,158.98,159.3,23353.0,156.9601,157.3253,156.9403,157.2562,23353.0
2024-01-18 14:15:00,159.32,159.55,159.31,159.37,26371.0,157.276,157.503,157.2661,157.3253,26371.0
2024-01-18 14:20:00,159.38,159.71,159.28,159.65,27938.0,157.3352,157.661,157.2365,157.6017,27938.0
2024-01-18 14:25:00,159.72,160.0,159.57,159.96,41401.0,157.6708,157.9472,157.5228,157.9077,41401.0
2024-01-18 14:30:00,159.99,160.22,159.93,159.95,58708.0,157.9374,158.1644,157.8781,157.8979,58708.0
2024-01-18 14:35:00,159.92,160.2,159.92,160.01,23469.0,157.8683,158.1447,157.8683,157.9571,23469.0
2024-01-18 14:40:00,160.07,160.08,159.82,159.84,21464.0,158.0163,158.0262,157.7695,157.7893,21464.0
2024-01-18 14:45:00,159.83,160.17,159.74,160.14,27120.0,157.7794,158.1151,157.6906,158.0854,27120.0
2024-01-18 14:50:00,160.15,160.5,160.12,160.39,29068.0,158.0953,158.4408,158.0657,158.3322,29068.0
2024-01-18 14:55:00,160.4,160.52,160.22,160.43,43952.0,158.3421,158.4606,158.1644,158.3717,43952.0
2024-01-18 15:00:00,160.43,160.5,160.18,160.43,34135.0,158.3717,158.4408,158.1249,158.3717,34135.0
2024-01-18 15:05:00,160.42,160.74,160.42,160.69,43616.0,158.3618,158.6777,158.3618,158.6284,43616.0
2024-01-18 15:10:00,160.72,160.73,160.55,160.57,34385.0,158.658,158.6679,158.4902,158.5099,34385.0
2024-01-18 15:15:00,160.58,160.7,160.57,160.59,27559.0,158.5198,158.6383,158.5099,158.5297,27559.0
2024-01-18 15:20:00,160.58,160.59,160.38,160.45,30501.0,158.5198,158.5297,158.3224,158.3915,30501.0
2024-01-18 15:25:00,160.45,160.45,160.28,160.43,29952.0,158.3915,158.3915,158.2236,158.3717,29952.0
2024-01-18 15:30:00,160.44,160.47,160.28,160.33,39810.0,158.3816,158.4112,158.2236,158.273,39810.0
2024-01-18 15:35:00,160.32,160.37,160.09,160.09,51106.0,158.2631,158.3125,158.0361,158.0361,51106.0
2024-01-18 15:40:00,160.08,160.47,160.0,160.46,55954.0,158.0262,158.4112,157.9472,158.4013,55954.0
2024-01-18 15:45:00,160.46,160.52,160.25,160.27,69706.0,158.4013,158.4606,158.194,158.2138,69706.0
2024-01-18 15:50:00,160.28,160.57,160.24,160.39,163302.0,158.2236,158.5099,158.1842,158.3322,163302.0
2024-01-18 15:55:00,160.38,160.47,160.22,160.34,279232.0,158.3224,158.4112,158.1644,158.2829,279232.0
2024-01-19 09:30:00,162.57,163.7,162.3,163.46,540444.0,160.4843,161.5998,160.2177,161.3628,540444.0
2024-01-19 09:35:00,163.46,164.17,163.43,163.69,98860.0,161.3628,162.0637,161.3332,161.5899,98860.0
2024-01-19 09:40:00,163.79,164.3,163.55,163.7,59869.0,161.6886,162.1921,161.4517,161.5998,59869.0
2024-01-19 09:45:00,163.67,164.0,163.37,163.75,62479.0,161.5702,161.8959,161.274,161.6491,62479.0
2024-01-19 09:50:00,163.7,164.08,163.05,164.08,37218.0,161.5998,161.9749,160.9581,161.9749,37218.0
2024-01-19 09:55:00,164.1,164.83,163.99,164.81,100457.0,161.9946,162.7153,161.886,162.6955,100457.0
2024-01-19 10:00:00,164.81,165.25,164.26,164.45,168915.0,162.6955,163.1299,162.1526,162.3401,168915.0
2024-01-19 10:05:00,164.49,164.61,164.1,164.24,60833.0,162.3796,162.4981,161.9946,162.1328,60833.0
2024-01-19 10:10:00,164.26,164.7,164.08,164.3,48894.0,162.1526,162.5869,161.9749,162.1921,48894.0
2024-01-19 10:15:00,164.33,164.65,164.32,164.49,35014.0,162.2217,162.5376,162.2118,162.3796,35014.0
2024-01-19 10:20:00,164.5,164.6,164.2,164.59,65433.0,162.3895,162.4882,162.0934,162.4783,65433.0
2024-01-19 10:25:00,164.62,164.96,164.62,164.74,52782.0,162.508,162.8436,162.508,162.6264,52782.0
2024-01-19 10:30:00,164.7,164.74,163.67,163.84,128162.0,162.5869,162.6264,161.5702,161.738,128162.0
2024-01-19 10:35:00,163.86,164.35,163.8,164.28,43483.0,161.7577,162.2414,161.6985,162.1723,43483.0
2024-01-19 10:40:00,164.28,164.63,164.23,164.36,79218.0,162.1723,162.5178,162.123,162.2513,79218.0
2024-01-19 10:45:00,164.36,164.52,164.03,164.04,73211.0,162.2513,162.4092,161.9255,161.9354,73211.0
2024-01-19 10:50:00,164.06,164.28,163.85,163.89,37791.0,161.9551,162.1723,161.7478,161.7873,37791.0
2024-01-19 10:55:00,163.91,164.23,163.57,163.77,34331.0,161.8071,162.123,161.4714,161.6689,34331.0
2024-01-19 11:00:00,163.78,163.78,163.36,163.45,29227.0,161.6787,161.6787,161.2641,161.353,29227.0
2024-01-19 11:05:00,163.43,164.0,163.42,163.86,38674.0,161.3332,161.8959,161.3234,161.7577,38674.0
2024-01-19 11:10:00,163.87,164.12,163.79,163.89,52409.0,161.7676,162.0144,161.6886,161.7873,52409.0
2024-01-19 11:15:00,163.89,164.03,163.8,163.94,30075.0,161.7873,161.9255,161.6985,161.8367,30075.0
2024-01-19 11:20:00,163.98,164.07,163.89,164.06,21180.0,161.8762,161.965,161.7873,161.9551,21180.0
2024-01-19 11:25:00,164.06,164.32,164.06,164.28,21203.0,161.9551,162.2118,161.9551,162.1723,21203.0
2024-01-19 11:30:00,164.28,164.58,164.21,164.32,26588.0,162.1723,162.4685,162.1032,162.2118,26588.0
2024-01-19 11:35:00,164.31,164.31,164.06,164.15,17013.0,162.2019,162.2019,161.9551,162.044,17013.0
2024-01-19 11:40:00,164.15,164.62,164.13,164.6,22125.0,162.044,162.508,162.0242,162.4882,22125.0
2024-01-19 11:45:00,164.62,164.62,164.24,164.37,22766.0,162.508,162.508,162.1328,162.2612,22766.0
2024-01-19 11:50:00,164.39,164.63,164.33,164.45,20775.0,162.2809,162.5178,162.2217,162.3401,20775.0
2024-01-19 11:55:00,164.48,164.74,164.35,164.68,27514.0,162.3698,162.6264,162.2414,162.5672,27514.0
2024-01-19 12:00:00,164.71,164.77,164.49,164.5,21451.0,162.5968,162.656,162.3796,162.3895,21451.0
2024-01-19 12:05:00,164.47,164.54,164.35,164.38,18443.0,162.3599,162.429,162.2414,162.271,18443.0
2024-01-19 12:10:00,164.37,164.98,164.3,164.85,39464.0,162.2612,162.8633,162.1921,162.735,39464.0
2024-01-19 12:15:00,164.92,165.22,164.88,165.21,50756.0,162.8041,163.1003,162.7646,163.0904,50756.0
2024-01-19 12:20:00,165.23,165.56,165.12,165.54,72009.0,163.1101,163.4359,163.0015,163.4162,72009.0
2024-01-19 12:25:00,165.57,165.99,165.57,165.93,105607.0,163.4458,163.8604,163.4458,163.8012,105607.0
2024-01-19 12:30:00,165.94,166.03,165.68,165.91,69861.0,163.811,163.8999,163.5544,163.7814,69861.0
2024-01-19 12:35:00,165.94,166.31,165.89,166.24,52444.0,163.811,164.1763,163.7617,164.1072,52444.0
2024-01-19 12:40:00,166.28,166.29,166.04,166.21,34635.0,164.1467,164.1565,163.9097,164.0776,34635.0
2024-01-19 12:45:00,166.18,166.29,166.1,166.22,20075.0,164.0479,164.1565,163.969,164.0874,20075.0
2024-01-19 12:50:00,166.24,166.57,166.23,166.5,23832.0,164.1072,164.4329,164.0973,164.3638,23832.0
2024-01-19 12:55:00,166.5,166.66,166.38,166.61,27348.0,164.3638,164.5218,164.2454,164.4724,27348.0
2024-01-19 13:00:00,166.6,166.6,166.37,166.52,21886.0,164.4626,164.4626,164.2355,164.3836,21886.0
2024-01-19 13:05:00,166.55,166.78,166.44,166.65,22693.0,164.4132,164.6402,164.3046,164.5119,22693.0
2024-01-19 13:10:00,166.69,166.71,166.46,166.49,29450.0,164.5514,164.5711,164.3244,164.354,29450.0
2024-01-19 13:15:00,166.52,166.65,166.37,166.45,26984.0,164.3836,164.5119,164.2355,164.3145,26984.0
2024-01-19 13:20:00,166.45,166.55,166.38,166.5,34386.0,164.3145,164.4132,164.2454,164.3638,34386.0
2024-01-19 13:25:00,166.5,166.52,166.2,166.37,58590.0,164.3638,164.3836,164.0677,164.2355,58590.0
2024-01-19 13:30:00,166.38,166.48,166.22,166.33,47680.0,164.2454,164.3441,164.0874,164.196,47680.0
2024-01-19 13:35:00,166.33,166.66,166.33,166.58,77482.0,164.196,164.5218,164.196,164.4428,77482.0
2024-01-19 13:40:00,166.57,166.72,166.47,166.6,33321.0,164.4329,164.581,164.3342,164.4626,33321.0
2024-01-19 13:45:00,166.62,166.72,166.53,166.69,47983.0,164.4823,164.581,164.3935,164.5514,47983.0
2024-01-19 13:50:00,166.74,167.0,166.62,166.86,43890.0,164.6008,164.8574,164.4823,164.7192,43890.0
2024-01-19 13:55:00,166.87,167.0,166.74,166.97,20699.0,164.7291,164.8574,164.6008,164.8278,20699.0
2024-01-19 14:00:00,166.98,167.24,166.93,167.21,24081.0,164.8377,165.0943,164.7883,165.0647,24081.0
2024-01-19 14:05:00,167.2,167.4,167.12,167.36,19824.0,165.0549,165.2523,164.9759,165.2128,19824.0
2024-01-19 14:10:00,167.36,167.49,167.26,167.45,19328.0,165.2128,165.3411,165.1141,165.3017,19328.0
2024-01-19 14:15:00,167.45,167.45,166.93,167.0,22152.0,165.3017,165.3017,164.7883,164.8574,22152.0
2024-01-19 14:20:00,167.0,167.18,166.89,167.06,29409.0,164.8574,165.0351,164.7488,164.9167,29409.0
2024-01-19 14:25:00,167.06,167.41,167.06,167.22,39995.0,164.9167,165.2622,164.9167,165.0746,39995.0
2024-01-19 14:30:00,167.27,167.27,166.88,166.94,32651.0,165.124,165.124,164.739,164.7982,32651.0
2024-01-19 14:35:00,166.95,167.35,166.78,167.31,35985.0,164.8081,165.2029,164.6402,165.1634,35985.0
2024-01-19 14:40:00,167.32,167.41,167.18,167.26,44085.0,165.1733,165.2622,165.0351,165.1141,44085.0
2024-01-19 14:45:00,167.27,167.44,167.24,167.39,21718.0,165.124,165.2918,165.0943,165.2424,21718.0
2024-01-19 14:50:00,167.41,167.44,167.19,167.39,33565.0,165.2622,165.2918,165.045,165.2424,33565.0
2024-01-19 14:55:00,167.39,167.65,167.36,167.64,34951.0,165.2424,165.4991,165.2128,165.4892,34951.0
2024-01-19 15:00:00,167.63,167.9,167.45,167.78,64434.0,165.4793,165.7459,165.3017,165.6274,64434.0
2024-01-19 15:05:00,167.77,168.04,167.72,167.92,102768.0,165.6175,165.8841,165.5682,165.7656,102768.0
2024-01-19 15:10:00,167.94,167.95,167.58,167.7,42334.0,165.7854,165.7952,165.43,165.5484,42334.0
2024-01-19 15:15:00,167.7,167.9,167.65,167.87,57867.0,165.5484,165.7459,165.4991,165.7163,57867.0
2024-01-19 15:20:00,167.87,167.94,167.47,167.47,63405.0,165.7163,165.7854,165.3214,165.3214,63405.0
2024-01-19 15:25:00,167.47,167.86,167.47,167.82,37502.0,165.3214,165.7064,165.3214,165.6669,37502.0
2024-01-19 15:30:00,167.82,167.93,167.7,167.92,42163.0,165.6669,165.7755,165.5484,165.7656,42163.0
2024-01-19 15:35:00,167.91,167.96,167.8,167.88,39109.0,165.7558,165.8051,165.6472,165.7261,39109.0
2024-01-19 15:40:00,167.9,168.2,167.86,168.09,60830.0,165.7459,166.042,165.7064,165.9334,60830.0
2024-01-19 15:45:00,168.07,168.28,167.97,168.1,75672.0,165.9137,166.121,165.815,165.9433,75672.0
2024-01-19 15:50:00,168.11,168.15,167.61,167.86,155611.0,165.9532,165.9927,165.4596,165.7064,155611.0
2024-01-19 15:55:00,167.86,168.1,167.75,167.9,225625.0,165.7064,165.9433,165.5978,165.7459,225625.0
2024-01-22 09:30:00,168.18,171.56,168.17,171.53,325759.0,166.0223,169.3589,166.0124,169.3293,325759.0
2024-01-22 09:35:00,171.59,171.91,170.28,170.39,103784.0,169.3885,169.7044,168.0953,168.2039,103784.0
2024-01-22 09:40:00,170.44,170.44,168.77,169.5,153349.0,168.2533,168.2533,166.6047,167.3254,153349.0
2024-01-22 09:45:00,169.55,169.63,169.08,169.34,66186.0,167.3747,167.4537,166.9107,167.1674,66186.0
2024-01-22 09:50:00,169.25,170.02,169.09,169.79,70122.0,167.0786,167.8387,166.9206,167.6116,70122.0
2024-01-22 09:55:00,169.84,169.98,169.37,169.58,55179.0,167.661,167.7992,167.197,167.4043,55179.0
2024-01-22 10:00:00,169.63,169.89,169.17,169.26,93614.0,167.4537,167.7103,166.9996,167.0884,93614.0
2024-01-22 10:05:00,169.24,169.57,168.65,169.08,102261.0,167.0687,167.3945,166.4863,166.9107,102261.0
2024-01-22 10:10:00,169.12,170.01,169.11,169.84,41987.0,166.9502,167.8288,166.9404,167.661,41987.0
2024-01-22 10:15:00,169.82,169.94,169.46,169.53,25270.0,167.6412,167.7597,167.2859,167.355,25270.0
2024-01-22 10:20:00,169.56,169.91,169.34,169.37,29145.0,167.3846,167.7301,167.1674,167.197,29145.0
2024-01-22 10:25:00,169.38,169.65,168.86,168.97,48738.0,167.2069,167.4734,166.6936,166.8022,48738.0
2024-01-22 10:30:00,168.99,169.01,168.24,168.28,63619.0,166.8219,166.8416,166.0815,166.121,63619.0
2024-01-22 10:35:00,168.32,168.57,168.24,168.55,38546.0,166.1605,166.4073,166.0815,166.3875,38546.0
2024-01-22 10:40:00,168.56,168.62,167.82,167.92,62458.0,166.3974,166.4566,165.6669,165.7656,62458.0
2024-01-22 10:45:00,167.86,168.11,167.64,167.77,57510.0,165.7064,165.9532,165.4892,165.6175,57510.0
2024-01-22 10:50:00,167.79,168.7,167.79,168.62,51814.0,165.6373,166.5356,165.6373,166.4566,51814.0
2024-01-22 10:55:00,168.64,168.66,168.01,168.01,49362.0,166.4764,166.4961,165.8545,165.8545,49362.0
2024-01-22 11:00:00,168.01,168.17,167.87,168.09,46794.0,165.8545,166.0124,165.7163,165.9334,46794.0
2024-01-22 11:05:00,168.11,168.36,168.11,168.35,29031.0,165.9532,166.2,165.9532,166.1901,29031.0
2024-01-22 11:10:00,168.37,168.45,168.14,168.16,32633.0,166.2099,166.2888,165.9828,166.0025,32633.0
2024-01-22 11:15:00,168.15,168.45,168.15,168.4,26776.0,165.9927,166.2888,165.9927,166.2395,26776.0
2024-01-22 11:20:00,168.37,168.55,168.34,168.51,25943.0,166.2099,166.3875,166.1802,166.3481,25943.0
2024-01-22 11:25:00,168.49,168.71,168.34,168.49,30395.0,166.3283,166.5455,166.1802,166.3283,30395.0
2024-01-22 11:30:00,168.49,168.58,168.4,168.56,33535.0,166.3283,166.4172,166.2395,166.3974,33535.0
2024-01-22 11:35:00,168.56,168.85,168.51,168.79,20465.0,166.3974,166.6837,166.3481,166.6245,20465.0
2024-01-22 11:40:00,168.79,169.05,168.62,168.9,18910.0,166.6245,166.8811,166.4566,166.7331,18910.0
2024-01-22 11:45:00,168.94,169.18,168.94,169.17,21636.0,166.7725,167.0095,166.7725,166.9996,21636.0
2024-01-22 11:50:00,169.17,169.3,169.0,169.3,32059.0,166.9996,167.1279,166.8318,167.1279,32059.0
2024-01-22 11:55:00,169.32,169.55,169.29,169.54,27754.0,167.1477,167.3747,167.118,167.3648,27754.0
2024-01-22 12:00:00,169.55,169.58,169.09,169.15,26348.0,167.3747,167.4043,166.9206,166.9798,26348.0
2024-01-22 12:05:00,169.15,169.15,168.59,168.71,47787.0,166.9798,166.9798,166.427,166.5455,47787.0
2024-01-22 12:10:00,168.77,169.0,168.66,168.99,18740.0,166.6047,166.8318,166.4961,166.8219,18740.0
2024-01-22 12:15:00,168.98,169.1,168.81,169.07,21625.0,166.812,166.9305,166.6442,166.9009,21625.0
2024-01-22 12:20:00,169.08,169.4,169.04,169.37,22024.0,166.9107,167.2266,166.8713,167.197,22024.0
2024-01-22 12:25:00,169.37,169.38,169.05,169.17,18553.0,167.197,167.2069,166.8811,166.9996,18553.0
2024-01-22 12:30:00,169.17,169.29,169.04,169.08,18254.0,166.9996,167.118,166.8713,166.9107,18254.0
2024-01-22 12:35:00,169.07,169.27,169.0,169.11,18905.0,166.9009,167.0983,166.8318,166.9404,18905.0
2024-01-22 12:40:00,169.08,169.09,168.68,168.81,15464.0,166.9107,166.9206,166.5159,166.6442,15464.0
2024-01-22 12:45:00,168.8,168.83,168.68,168.71,14826.0,166.6343,166.6639,166.5159,166.5455,14826.0
2024-01-22 12:50:00,168.7,169.07,168.57,169.06,24968.0,166.5356,166.9009,166.4073,166.891,24968.0
2024-01-22 12:55:00,169.04,169.26,168.92,168.97,22671.0,166.8713,167.0884,166.7528,166.8022,22671.0
2024-01-22 13:00:00,168.95,168.95,168.7,168.76,17945.0,166.7824,166.7824,166.5356,166.5948,17945.0
2024-01-22 13:05:00,168.78,169.02,168.74,168.96,27409.0,166.6146,166.8515,166.5751,166.7923,27409.0
2024-01-22 13:10:00,168.96,169.23,168.94,169.14,17917.0,166.7923,167.0588,166.7725,166.97,17917.0
2024-01-22 13:15:00,169.13,169.18,168.68,168.68,18311.0,166.9601,167.0095,166.5159,166.5159,18311.0
2024-01-22 13:20:00,168.66,168.89,168.59,168.68,19255.0,166.4961,166.7232,166.427,166.5159,19255.0
2024-01-22 13:25:00,168.64,168.78,168.46,168.55,22983.0,166.4764,166.6146,166.2987,166.3875,22983.0
2024-01-22 13:30:00,168.55,168.76,168.54,168.69,15307.0,166.3875,166.5948,166.3777,166.5257,15307.0
2024-01-22 13:35:00,168.67,168.81,168.65,168.66,9809.0,166.506,166.6442,166.4863,166.4961,9809.0
2024-01-22 13:40:00,168.67,168.73,168.58,168.61,11877.0,166.506,166.5652,166.4172,166.4468,11877.0
2024-01-22 13:45:00,168.62,168.81,168.56,168.81,15977.0,166.4566,166.6442,166.3974,166.6442,15977.0
2024-01-22 13:50:00,168.82,168.96,168.72,168.96,13838.0,166.6541,166.7923,166.5554,166.7923,13838.0
2024-01-22 13:55:00,168.95,168.95,168.75,168.76,15070.0,166.7824,166.7824,166.585,166.5948,15070.0
2024-01-22 14:00:00,168.78,168.9,168.73,168.74,14858.0,166.6146,166.7331,166.5652,166.5751,14858.0
2024-01-22 14:05:00,168.74,168.82,168.64,168.74,20893.0,166.5751,166.6541,166.4764,166.5751,20893.0
2024-01-22 14:10:00,168.72,168.72,168.56,168.61,20811.0,166.5554,166.5554,166.3974,166.4468,20811.0
2024-01-22 14:15:00,168.61,168.7,168.32,168.38,27469.0,166.4468,166.5356,166.1605,166.2197,27469.0
2024-01-22 14:20:00,168.35,168.4,168.21,168.36,16608.0,166.1901,166.2395,166.0519,166.2,16608.0
2024-01-22 14:25:00,168.35,168.61,168.31,168.6,13366.0,166.1901,166.4468,166.1506,166.4369,13366.0
2024-01-22 14:30:00,168.59,168.81,168.47,168.51,28431.0,166.427,166.6442,166.3086,166.3481,28431.0
2024-01-22 14:35:00,168.5,168.72,168.49,168.66,16768.0,166.3382,166.5554,166.3283,166.4961,16768.0
2024-01-22 14:40:00,168.68,168.78,168.62,168.67,17604.0,166.5159,166.6146,166.4566,166.506,17604.0
2024-01-22 14:45:00,168.66,168.81,168.62,168.8,22765.0,166.4961,166.6442,166.4566,166.6343,22765.0
2024-01-22 14:50:00,168.8,168.85,168.67,168.78,27720.0,166.6343,166.6837,166.506,166.6146,27720.0
2024-01-22 14:55:00,168.78,169.0,168.73,168.97,29875.0,166.6146,166.8318,166.5652,166.8022,29875.0
2024-01-22 15:00:00,168.98,169.0,168.71,168.81,32119.0,166.812,166.8318,166.5455,166.6442,32119.0
2024-01-22 15:05:00,168.82,168.89,168.74,168.86,28318.0,166.6541,166.7232,166.5751,166.6936,28318.0
2024-01-22 15:10:00,168.88,169.08,168.87,168.92,41853.0,166.7133,166.9107,166.7034,166.7528,41853.0
2024-01-22 15:15:00,168.92,168.94,168.83,168.9,26400.0,166.7528,166.7725,166.6639,166.7331,26400.0
2024-01-22 15:20:00,168.92,169.01,168.82,168.97,22534.0,166.7528,166.8416,166.6541,166.8022,22534.0
2024-01-22 15:25:00,168.98,169.16,168.98,169.11,26768.0,166.812,166.9897,166.812,166.9404,26768.0
2024-01-22 15:30:00,169.12,169.14,168.9,168.95,37465.0,166.9502,166.97,166.7331,166.7824,37465.0
2024-01-22 15:35:00,168.96,169.07,168.71,168.75,46637.0,166.7923,166.9009,166.5455,166.585,46637.0
2024-01-22 15:40:00,168.76,168.97,168.67,168.67,98277.0,166.5948,166.8022,166.506,166.506,98277.0
2024-01-22 15:45:00,168.67,168.67,168.4,168.42,52971.0,166.506,166.506,166.2395,166.2592,52971.0
2024-01-22 15:50:00,168.38,168.74,168.35,168.67,126957.0,166.2197,166.5751,166.1901,166.506,126957.0
2024-01-22 15:55:00,168.67,168.68,168.15,168.28,325074.0,166.506,166.5159,165.9927,166.121,325074.0
2024-01-23 09:30:00,167.76,168.0,164.71,165.15,229513.0,165.6077,165.8446,162.5968,163.0312,229513.0
2024-01-23 09:35:00,165.06,166.42,164.74,166.37,94747.0,162.9423,164.2849,162.6264,164.2355,94747.0
2024-01-23 09:40:00,166.41,166.61,165.99,166.0,44620.0,164.275,164.4724,163.8604,163.8703,44620.0
2024-01-23 09:45:00,165.98,166.8,165.83,166.74,75896.0,163.8505,164.66,163.7024,164.6008,75896.0
2024-01-23 09:50:00,166.73,166.77,166.44,166.72,51597.0,164.5909,164.6304,164.3046,164.581,51597.0
2024-01-23 09:55:00,166.69,166.89,166.32,166.72,35513.0,164.5514,164.7488,164.1862,164.581,35513.0
2024-01-23 10:00:00,166.68,166.77,166.34,166.48,36873.0,164.5415,164.6304,164.2059,164.3441,36873.0
2024-01-23 10:05:00,166.44,166.54,166.26,166.42,25242.0,164.3046,164.4033,164.1269,164.2849,25242.0
2024-01-23 10:10:00,166.42,166.69,166.39,166.53,30687.0,164.2849,164.5514,164.2553,164.3935,30687.0
2024-01-23 10:15:00,166.53,166.57,166.31,166.34,50924.0,164.3935,164.4329,164.1763,164.2059,50924.0
2024-01-23 10:20:00,166.32,166.32,166.05,166.13,30803.0,164.1862,164.1862,163.9196,163.9986,30803.0
2024-01-23 10:25:00,166.13,166.51,165.89,166.51,27545.0,163.9986,164.3737,163.7617,164.3737,27545.0
2024-01-23 10:30:00,166.53,166.63,166.29,166.38,32239.0,164.3935,164.4922,164.1565,164.2454,32239.0
2024-01-23 10:35:00,166.39,166.83,166.35,166.66,59792.0,164.2553,164.6896,164.2158,164.5218,59792.0
2024-01-23 10:40:00,166.66,166.7,166.37,166.47,26847.0,164.5218,164.5613,164.2355,164.3342,26847.0
2024-01-23 10:45:00,166.41,166.59,166.31,166.34,15231.0,164.275,164.4527,164.1763,164.2059,15231.0
2024-01-23 10:50:00,166.34,166.51,166.17,166.38,18324.0,164.2059,164.3737,164.0381,164.2454,18324.0
2024-01-23 10:55:00,166.38,166.38,165.86,166.18,27904.0,164.2454,164.2454,163.7321,164.0479,27904.0
2024-01-23 11:00:00,166.19,166.5,165.93,166.5,52791.0,164.0578,164.3638,163.8012,164.3638,52791.0
2024-01-23 11:05:00,166.48,166.61,166.4,166.53,17444.0,164.3441,164.4724,164.2651,164.3935,17444.0
2024-01-23 11:10:00,166.51,166.61,166.27,166.27,27808.0,164.3737,164.4724,164.1368,164.1368,27808.0
2024-01-23 11:15:00,166.27,166.31,165.79,165.97,65011.0,164.1368,164.1763,163.663,163.8406,65011.0
2024-01-23 11:20:00,166.0,166.22,165.95,166.21,52627.0,163.8703,164.0874,163.8209,164.0776,52627.0
2024-01-23 11:25:00,166.18,166.62,166.09,166.45,109357.0,164.0479,164.4823,163.9591,164.3145,109357.0
2024-01-23 11:30:00,166.43,166.44,166.1,166.24,35043.0,164.2947,164.3046,163.969,164.1072,35043.0
2024-01-23 11:35:00,166.13,166.62,166.1,166.58,41769.0,163.9986,164.4823,163.969,164.4428,41769.0
2024-01-23 11:40:00,166.59,166.72,166.43,166.59,32836.0,164.4527,164.581,164.2947,164.4527,32836.0
2024-01-23 11:45:00,166.59,166.81,166.44,166.44,30300.0,164.4527,164.6699,164.3046,164.3046,30300.0
2024-01-23 11:50:00,166.47,166.59,166.34,166.53,28079.0,164.3342,164.4527,164.2059,164.3935,28079.0
2024-01-23 11:55:00,166.53,166.63,166.46,166.58,25784.0,164.3935,164.4922,164.3244,164.4428,25784.0
2024-01-23 12:00:00,166.56,166.66,166.19,166.31,37733.0,164.4231,164.5218,164.0578,164.1763,37733.0
2024-01-23 12:05:00,166.34,166.39,166.24,166.39,29677.0,164.2059,164.2553,164.1072,164.2553,29677.0
2024-01-23 12:10:00,166.47,166.78,166.42,166.59,64564.0,164.3342,164.6402,164.2849,164.4527,64564.0
2024-01-23 12:15:00,166.49,166.59,166.27,166.31,25549.0,164.354,164.4527,164.1368,164.1763,25549.0
2024-01-23 12:20:00,166.32,166.45,166.19,166.27,25573.0,164.1862,164.3145,164.0578,164.1368,25573.0
2024-01-23 12:25:00,166.27,166.36,166.21,166.21,16231.0,164.1368,164.2256,164.0776,164.0776,16231.0
2024-01-23 12:30:00,166.2,166.37,166.15,166.26,22702.0,164.0677,164.2355,164.0183,164.1269,22702.0
2024-01-23 12:35:00,166.26,166.47,166.23,166.39,10252.0,164.1269,164.3342,164.0973,164.2553,10252.0
2024-01-23 12:40:00,166.39,166.53,166.33,166.45,14773.0,164.2553,164.3935,164.196,164.3145,14773.0
2024-01-23 12:45:00,166.45,166.6,166.39,166.53,20425.0,164.3145,164.4626,164.2553,164.3935,20425.0
2024-01-23 12:50:00,166.54,166.89,166.54,166.88,25877.0,164.4033,164.7488,164.4033,164.739,25877.0
2024-01-23 12:55:00,166.86,166.98,166.75,166.93,35136.0,164.7192,164.8377,164.6106,164.7883,35136.0
2024-01-23 13:00:00,166.93,167.06,166.86,167.06,11343.0,164.7883,164.9167,164.7192,164.9167,11343.0
2024-01-23 13:05:00,167.04,167.33,166.93,167.22,14448.0,164.8969,165.1832,164.7883,165.0746,14448.0
2024-01-23 13:10:00,167.25,167.25,166.96,166.98,26745.0,165.1042,165.1042,164.8179,164.8377,26745.0
2024-01-23 13:15:00,166.96,167.0,166.75,166.78,15701.0,164.8179,164.8574,164.6106,164.6402,15701.0
2024-01-23 13:20:00,166.74,166.84,166.7,166.77,18421.0,164.6008,164.6995,164.5613,164.6304,18421.0
2024-01-23 13:25:00,166.77,166.8,166.68,166.68,9938.0,164.6304,164.66,164.5415,164.5415,9938.0
2024-01-23 13:30:00,166.68,166.79,166.65,166.75,11376.0,164.5415,164.6501,164.5119,164.6106,11376.0
2024-01-23 13:35:00,166.74,166.78,166.63,166.66,7841.0,164.6008,164.6402,164.4922,164.5218,7841.0
2024-01-23 13:40:00,166.71,166.76,166.65,166.73,6549.0,164.5711,164.6205,164.5119,164.5909,6549.0
2024-01-23 13:45:00,166.72,166.85,166.68,166.78,11893.0,164.581,164.7094,164.5415,164.6402,11893.0
2024-01-23 13:50:00,166.77,166.83,166.72,166.75,18074.0,164.6304,164.6896,164.581,164.6106,18074.0
2024-01-23 13:55:00,166.78,166.8,166.55,166.74,11003.0,164.6402,164.66,164.4132,164.6008,11003.0
2024-01-23 14:00:00,166.82,166.84,166.74,166.78,12732.0,164.6797,164.6995,164.6008,164.6402,12732.0
2024-01-23 14:05:00,166.78,166.86,166.65,166.69,26338.0,164.6402,164.7192,164.5119,164.5514,26338.0
2024-01-23 14:10:00,166.69,166.82,166.62,166.62,16601.0,164.5514,164.6797,164.4823,164.4823,16601.0
2024-01-23 14:15:00,166.6,166.82,166.56,166.82,14625.0,164.4626,164.6797,164.4231,164.6797,14625.0
2024-01-23 14:20:00,166.82,166.91,166.68,166.69,13411.0,164.6797,164.7686,164.5415,164.5514,13411.0
2024-01-23 14:25:00,166.7,166.7,166.53,166.63,9263.0,164.5613,164.5613,164.3935,164.4922,9263.0
2024-01-23 14:30:00,166.6,166.61,166.42,166.5,10461.0,164.4626,164.4724,164.2849,164.3638,10461.0
2024-01-23 14:35:00,166.52,166.59,166.45,166.58,20664.0,164.3836,164.4527,164.3145,164.4428,20664.0
2024-01-23 14:40:00,166.59,166.82,166.59,166.75,17677.0,164.4527,164.6797,164.4527,164.6106,17677.0
2024-01-23 14:45:00,166.77,166.97,166.75,166.96,22094.0,164.6304,164.8278,164.6106,164.8179,22094.0
2024-01-23 14:50:00,166.96,167.04,166.85,167.02,18358.0,164.8179,164.8969,164.7094,164.8772,18358.0
2024-01-23 14:55:00,167.01,167.17,167.0,167.02,19133.0,164.8673,165.0252,164.8574,164.8772,19133.0
2024-01-23 15:00:00,167.03,167.12,166.94,167.01,24740.0,164.887,164.9759,164.7982,164.8673,24740.0
2024-01-23 15:05:00,166.99,167.12,166.93,166.99,22615.0,164.8476,164.9759,164.7883,164.8476,22615.0
2024-01-23 15:10:00,167.0,167.22,167.0,167.13,23009.0,164.8574,165.0746,164.8574,164.9858,23009.0
2024-01-23 15:15:00,167.13,167.16,166.95,167.03,34591.0,164.9858,165.0154,164.8081,164.887,34591.0
2024-01-23 15:20:00,167.05,167.08,166.94,167.05,28086.0,164.9068,164.9364,164.7982,164.9068,28086.0
2024-01-23 15:25:00,167.04,167.22,167.04,167.11,33047.0,164.8969,165.0746,164.8969,164.966,33047.0
2024-01-23 15:30:00,167.05,167.07,166.82,166.83,32721.0,164.9068,164.9265,164.6797,164.6896,32721.0
2024-01-23 15:35:00,166.81,166.9,166.74,166.9,22677.0,164.6699,164.7587,164.6008,164.7587,22677.0
2024-01-23 15:40:00,166.9,166.96,166.82,166.95,26997.0,164.7587,164.8179,164.6797,164.8081,26997.0
2024-01-23 15:45:00,166.95,167.02,166.67,166.71,27839.0,164.8081,164.8772,164.5317,164.5711,27839.0
2024-01-23 15:50:00,166.73,167.27,166.72,167.2,72400.0,164.5909,165.124,164.581,165.0549,72400.0
2024-01-23 15:55:00,167.19,167.37,166.95,167.1,345560.0,165.045,165.2227,164.8081,164.9561,345560.0
2024-01-24 09:30:00,171.39,172.47,170.94,171.88,500026.0,169.1911,170.2572,168.7469,169.6748,500026.0
2024-01-24 09:35:00,171.84,172.47,170.67,170.79,147252.0,169.6353,170.2572,168.4803,168.5988,147252.0
2024-01-24 09:40:00,170.77,172.02,170.67,171.81,88983.0,168.5791,169.813,168.4803,169.6057,88983.0
2024-01-24 09:45:00,171.77,172.16,171.59,172.04,129738.0,169.5662,169.9512,169.3885,169.8328,129738.0
2024-01-24 09:50:00,172.0,172.51,171.86,172.49,101258.0,169.7933,170.2967,169.6551,170.277,101258.0
2024-01-24 09:55:00,172.54,172.99,172.3,172.48,115443.0,170.3263,170.7706,170.0894,170.2671,115443.0
2024-01-24 10:00:00,172.43,172.63,171.86,172.21,87811.0,170.2178,170.4152,169.6551,170.0006,87811.0
2024-01-24 10:05:00,172.23,172.93,171.96,172.8,72476.0,170.0203,170.7113,169.7538,170.583,72476.0
2024-01-24 10:10:00,172.79,173.26,172.79,173.12,165391.0,170.5731,171.0371,170.5731,170.8989,165391.0
2024-01-24 10:15:00,173.19,173.96,173.19,173.82,100393.0,170.968,171.7281,170.968,171.5899,100393.0
2024-01-24 10:20:00,173.84,173.95,173.31,173.46,62562.0,171.6097,171.7183,171.0865,171.2345,62562.0
2024-01-24 10:25:00,173.48,174.0,173.38,173.98,36684.0,171.2543,171.7676,171.1556,171.7479,36684.0
2024-01-24 10:30:00,173.99,174.0,173.47,173.84,148759.0,171.7577,171.7676,171.2444,171.6097,148759.0
2024-01-24 10:35:00,173.86,174.23,173.77,174.08,55343.0,171.6294,171.9947,171.5406,171.8466,55343.0
2024-01-24 10:40:00,174.09,174.62,173.98,174.62,60493.0,171.8565,172.3797,171.7479,172.3797,60493.0
2024-01-24 10:45:00,174.63,174.64,174.22,174.5,64884.0,172.3895,172.3994,171.9848,172.2612,64884.0
2024-01-24 10:50:00,174.5,174.6,174.25,174.36,79905.0,172.2612,172.3599,172.0144,172.123,79905.0
2024-01-24 10:55:00,174.38,174.42,174.15,174.27,87140.0,172.1427,172.1822,171.9157,172.0342,87140.0
2024-01-24 11:00:00,174.4,174.78,174.2,174.61,74051.0,172.1625,172.5376,171.9651,172.3698,74051.0
2024-01-24 11:05:00,174.59,174.64,173.98,174.48,76684.0,172.35,172.3994,171.7479,172.2415,76684.0
2024-01-24 11:10:00,174.47,174.51,173.75,173.89,152451.0,172.2316,172.2711,171.5208,171.659,152451.0
2024-01-24 11:15:00,173.89,174.28,173.63,174.19,65456.0,171.659,172.044,171.4024,171.9552,65456.0
2024-01-24 11:20:00,174.2,174.3,173.98,173.98,45243.0,171.9651,172.0638,171.7479,171.7479,45243.0
2024-01-24 11:25:00,173.99,174.12,173.92,174.09,50926.0,171.7577,171.8861,171.6886,171.8565,50926.0
2024-01-24 11:30:00,174.06,174.27,173.99,174.22,67272.0,171.8268,172.0342,171.7577,171.9848,67272.0
2024-01-24 11:35:00,174.24,174.8,174.24,174.5,46595.0,172.0045,172.5574,172.0045,172.2612,46595.0
2024-01-24 11:40:00,174.52,174.87,174.52,174.69,44474.0,172.2809,172.6265,172.2809,172.4488,44474.0
2024-01-24 11:45:00,174.65,175.18,174.65,175.0,79523.0,172.4093,172.9325,172.4093,172.7548,79523.0
2024-01-24 11:50:00,175.01,175.63,174.9,175.63,48884.0,172.7647,173.3767,172.6561,173.3767,48884.0
2024-01-24 11:55:00,175.63,175.75,175.27,175.44,69932.0,173.3767,173.4952,173.0213,173.1891,69932.0
2024-01-24 12:00:00,175.47,175.54,174.95,175.03,40240.0,173.2188,173.2879,172.7054,172.7844,40240.0
2024-01-24 12:05:00,175.03,175.31,174.91,175.3,20622.0,172.7844,173.0608,172.6659,173.0509,20622.0
2024-01-24 12:10:00,175.34,175.49,174.86,175.0,36336.0,173.0904,173.2385,172.6166,172.7548,36336.0
2024-01-24 12:15:00,174.97,175.09,174.8,174.99,25061.0,172.7252,172.8436,172.5574,172.7449,25061.0
2024-01-24 12:20:00,175.07,175.27,175.0,175.25,26494.0,172.8239,173.0213,172.7548,173.0016,26494.0
2024-01-24 12:25:00,175.27,175.52,175.26,175.37,25595.0,173.0213,173.2681,173.0115,173.12,25595.0
2024-01-24 12:30:00,175.39,175.89,175.34,175.87,35722.0,173.1398,173.6334,173.0904,173.6136,35722.0
2024-01-24 12:35:00,175.87,175.96,175.69,175.83,26377.0,173.6136,173.7025,173.4359,173.5741,26377.0
2024-01-24 12:40:00,175.88,175.92,175.75,175.83,43832.0,173.6235,173.663,173.4952,173.5741,43832.0
2024-01-24 12:45:00,175.82,175.87,175.54,175.72,19706.0,173.5643,173.6136,173.2879,173.4656,19706.0
2024-01-24 12:50:00,175.7,175.87,175.59,175.87,15219.0,173.4458,173.6136,173.3372,173.6136,15219.0
2024-01-24 12:55:00,175.9,175.95,175.83,175.88,18501.0,173.6432,173.6926,173.5741,173.6235,18501.0
2024-01-24 13:00:00,175.9,175.9,175.24,175.26,26032.0,173.6432,173.6432,172.9917,173.0115,26032.0
2024-01-24 13:05:00,175.23,175.45,175.14,175.31,26149.0,172.9818,173.199,172.893,173.0608,26149.0
2024-01-24 13:10:00,175.29,175.42,175.05,175.05,28920.0,173.0411,173.1694,172.8041,172.8041,28920.0
2024-01-24 13:15:00,175.01,175.09,174.76,174.83,51614.0,172.7647,172.8436,172.5179,172.587,51614.0
2024-01-24 13:20:00,174.81,175.5,174.81,175.46,74168.0,172.5672,173.2484,172.5672,173.2089,74168.0
2024-01-24 13:25:00,175.42,175.63,175.31,175.43,60287.0,173.1694,173.3767,173.0608,173.1793,60287.0
2024-01-24 13:30:00,175.48,175.53,175.25,175.31,40141.0,173.2286,173.278,173.0016,173.0608,40141.0
2024-01-24 13:35:00,175.37,175.55,175.13,175.13,67370.0,173.12,173.2977,172.8831,172.8831,67370.0
2024-01-24 13:40:00,175.12,175.34,174.94,174.97,78199.0,172.8732,173.0904,172.6956,172.7252,78199.0
2024-01-24 13:45:00,174.98,175.13,174.78,174.99,107534.0,172.735,172.8831,172.5376,172.7449,107534.0
2024-01-24 13:50:00,174.98,175.53,174.92,175.53,80932.0,172.735,173.278,172.6758,173.278,80932.0
2024-01-24 13:55:00,175.53,175.69,175.44,175.61,46923.0,173.278,173.4359,173.1891,173.357,46923.0
2024-01-24 14:00:00,175.59,175.65,175.4,175.64,76078.0,173.3372,173.3964,173.1497,173.3866,76078.0
2024-01-24 14:05:00,175.61,175.7,175.37,175.41,42194.0,173.357,173.4458,173.12,173.1595,42194.0
2024-01-24 14:10:00,175.41,175.52,175.18,175.31,104178.0,173.1595,173.2681,172.9325,173.0608,104178.0
2024-01-24 14:15:00,175.32,175.6,175.17,175.44,112986.0,173.0707,173.3471,172.9226,173.1891,112986.0
2024-01-24 14:20:00,175.47,175.47,174.84,175.06,88301.0,173.2188,173.2188,172.5968,172.814,88301.0
2024-01-24 14:25:00,175.07,175.37,175.02,175.28,143827.0,172.8239,173.12,172.7745,173.0312,143827.0
2024-01-24 14:30:00,175.26,175.4,175.09,175.23,36852.0,173.0115,173.1497,172.8436,172.9818,36852.0
2024-01-24 14:35:00,175.23,175.4,175.1,175.4,46150.0,172.9818,173.1497,172.8535,173.1497,46150.0
2024-01-24 14:40:00,175.39,175.62,175.27,175.53,47959.0,173.1398,173.3668,173.0213,173.278,47959.0
2024-01-24 14:45:00,175.52,175.74,175.52,175.69,37073.0,173.2681,173.4853,173.2681,173.4359,37073.0
2024-01-24 14:50:00,175.68,175.77,175.55,175.58,31361.0,173.4261,173.5149,173.2977,173.3273,31361.0
2024-01-24 14:55:00,175.58,175.58,175.29,175.45,45337.0,173.3273,173.3273,173.0411,173.199,45337.0
2024-01-24 15:00:00,175.45,175.5,175.16,175.37,56523.0,173.199,173.2484,172.9127,173.12,56523.0
2024-01-24 15:05:00,175.39,175.69,175.37,175.6,35240.0,173.1398,173.4359,173.12,173.3471,35240.0
2024-01-24 15:10:00,175.59,175.6,175.14,175.25,57094.0,173.3372,173.3471,172.893,173.0016,57094.0
2024-01-24 15:15:00,175.22,175.22,174.52,174.58,62666.0,172.972,172.972,172.2809,172.3402,62666.0
2024-01-24 15:20:00,174.58,174.86,174.45,174.82,59269.0,172.3402,172.6166,172.2118,172.5771,59269.0
2024-01-24 15:25:00,174.79,174.8,174.46,174.48,81252.0,172.5475,172.5574,172.2217,172.2415,81252.0
2024-01-24 15:30:00,174.45,174.67,174.29,174.53,54080.0,172.2118,172.429,172.0539,172.2908,54080.0
2024-01-24 15:35:00,174.55,174.99,174.55,174.86,58736.0,172.3106,172.7449,172.3106,172.6166,58736.0
2024-01-24 15:40:00,174.87,175.02,174.76,174.84,103904.0,172.6265,172.7745,172.5179,172.5968,103904.0
2024-01-24 15:45:00,174.83,174.9,174.3,174.41,77176.0,172.587,172.6561,172.0638,172.1724,77176.0
2024-01-24 15:50:00,174.37,174.37,173.94,174.09,131884.0,172.1329,172.1329,171.7084,171.8565,131884.0
2024-01-24 15:55:00,174.11,174.36,174.08,174.18,333496.0,171.8762,172.123,171.8466,171.9453,333496.0
2024-01-25 09:30:00,177.3,177.7,175.74,176.87,323466.0,175.0253,175.4201,173.4853,174.6008,323466.0
2024-01-25 09:35:00,176.9,178.4,176.26,177.63,152801.0,174.6304,176.1112,173.9986,175.351,152801.0
2024-01-25 09:40:00,177.48,177.97,176.53,177.13,101885.0,175.203,175.6867,174.2652,174.8575,101885.0
2024-01-25 09:45:00,177.34,177.38,176.67,177.25,40070.0,175.0648,175.1043,174.4034,174.9759,40070.0
2024-01-25 09:50:00,177.14,177.14,175.83,176.06,54597.0,174.8673,174.8673,173.5741,173.8012,54597.0
2024-01-25 09:55:00,176.04,176.17,174.84,175.77,60569.0,173.7814,173.9098,172.5968,173.5149,60569.0
2024-01-25 10:00:00,175.79,176.31,174.97,175.63,39949.0,173.5347,174.048,172.7252,173.3767,39949.0
2024-01-25 10:05:00,175.58,176.97,175.37,176.9,46023.0,173.3273,174.6995,173.12,174.6304,46023.0
2024-01-25 10:10:00,176.89,176.99,176.42,176.99,32424.0,174.6205,174.7193,174.1566,174.7193,32424.0
2024-01-25 10:15:00,176.97,177.18,176.83,177.18,30433.0,174.6995,174.9068,174.5613,174.9068,30433.0
2024-01-25 10:20:00,177.15,177.6,177.13,177.24,58911.0,174.8772,175.3214,174.8575,174.9661,58911.0
2024-01-25 10:25:00,177.22,177.29,176.97,177.15,43712.0,174.9463,175.0154,174.6995,174.8772,43712.0
2024-01-25 10:30:00,177.15,177.23,176.53,176.65,29989.0,174.8772,174.9562,174.2652,174.3836,29989.0
2024-01-25 10:35:00,176.68,176.68,176.17,176.37,26690.0,174.4132,174.4132,173.9098,174.1072,26690.0
2024-01-25 10:40:00,176.37,176.83,176.36,176.64,37357.0,174.1072,174.5613,174.0973,174.3737,37357.0
2024-01-25 10:45:00,176.64,176.68,176.25,176.28,46057.0,174.3737,174.4132,173.9888,174.0184,46057.0
2024-01-25 10:50:00,176.3,176.69,176.26,176.63,29106.0,174.0381,174.4231,173.9986,174.3639,29106.0
2024-01-25 10:55:00,176.62,176.66,176.27,176.44,19143.0,174.354,174.3935,174.0085,174.1763,19143.0
2024-01-25 11:00:00,176.45,176.46,176.05,176.12,30109.0,174.1862,174.1961,173.7913,173.8604,30109.0
2024-01-25 11:05:00,176.1,176.28,176.03,176.26,33043.0,173.8407,174.0184,173.7716,173.9986,33043.0
2024-01-25 11:10:00,176.23,176.55,176.06,176.54,32098.0,173.969,174.2849,173.8012,174.275,32098.0
2024-01-25 11:15:00,176.55,176.94,176.49,176.94,24214.0,174.2849,174.6699,174.2257,174.6699,24214.0
2024-01-25 11:20:00,176.93,176.96,176.68,176.78,18359.0,174.66,174.6896,174.4132,174.512,18359.0
2024-01-25 11:25:00,176.76,176.76,176.45,176.64,33044.0,174.4922,174.4922,174.1862,174.3737,33044.0
2024-01-25 11:30:00,176.64,176.68,176.05,176.08,31331.0,174.3737,174.4132,173.7913,173.8209,31331.0
2024-01-25 11:35:00,176.1,176.17,175.59,175.76,37661.0,173.8407,173.9098,173.3372,173.505,37661.0
2024-01-25 11:40:00,175.72,175.9,175.56,175.74,31028.0,173.4656,173.6432,173.3076,173.4853,31028.0
2024-01-25 11:45:00,175.72,176.05,175.6,175.92,40755.0,173.4656,173.7913,173.3471,173.663,40755.0
2024-01-25 11:50:00,175.96,176.32,175.96,176.16,59419.0,173.7025,174.0579,173.7025,173.8999,59419.0
2024-01-25 11:55:00,176.13,176.16,175.79,175.96,23114.0,173.8703,173.8999,173.5347,173.7025,23114.0
2024-01-25 12:00:00,175.99,176.01,175.59,175.63,18163.0,173.7321,173.7518,173.3372,173.3767,18163.0
2024-01-25 12:05:00,175.64,175.65,175.12,175.26,26261.0,173.3866,173.3964,172.8732,173.0115,26261.0
2024-01-25 12:10:00,175.24,175.46,175.24,175.44,20668.0,172.9917,173.2089,172.9917,173.1891,20668.0
2024-01-25 12:15:00,175.48,175.91,175.43,175.69,26606.0,173.2286,173.6531,173.1793,173.4359,26606.0
2024-01-25 12:20:00,175.67,175.73,175.53,175.59,11196.0,173.4162,173.4754,173.278,173.3372,11196.0
2024-01-25 12:25:00,175.61,175.87,175.43,175.68,18564.0,173.357,173.6136,173.1793,173.4261,18564.0
2024-01-25 12:30:00,175.7,175.86,175.3,175.36,20881.0,173.4458,173.6038,173.0509,173.1102,20881.0
2024-01-25 12:35:00,175.28,175.39,175.15,175.29,17065.0,173.0312,173.1398,172.9029,173.0411,17065.0
2024-01-25 12:40:00,175.28,175.47,175.12,175.4,17170.0,173.0312,173.2188,172.8732,173.1497,17170.0
2024-01-25 12:45:00,175.33,175.4,174.92,174.99,18650.0,173.0806,173.1497,172.6758,172.7449,18650.0
2024-01-25 12:50:00,174.98,175.05,174.79,174.91,12879.0,172.735,172.8041,172.5475,172.6659,12879.0
2024-01-25 12:55:00,174.91,175.09,174.8,174.92,14399.0,172.6659,172.8436,172.5574,172.6758,14399.0
2024-01-25 13:00:00,174.89,175.26,174.71,174.71,21222.0,172.6462,173.0115,172.4685,172.4685,21222.0
2024-01-25 13:05:00,174.75,175.25,174.72,175.02,16600.0,172.508,173.0016,172.4784,172.7745,16600.0
2024-01-25 13:10:00,175.0,175.06,174.82,174.84,10735.0,172.7548,172.814,172.5771,172.5968,10735.0
2024-01-25 13:15:00,174.84,174.84,174.26,174.3,16745.0,172.5968,172.5968,172.0243,172.0638,16745.0
2024-01-25 13:20:00,174.28,174.48,174.14,174.14,39669.0,172.044,172.2415,171.9058,171.9058,39669.0
2024-01-25 13:25:00,174.15,174.55,174.03,174.44,19379.0,171.9157,172.3106,171.7972,172.202,19379.0
2024-01-25 13:30:00,174.44,174.44,173.8,173.8,28091.0,172.202,172.202,171.5702,171.5702,28091.0
2024-01-25 13:35:00,173.8,174.2,173.73,174.18,29355.0,171.5702,171.9651,171.5011,171.9453,29355.0
2024-01-25 13:40:00,174.16,174.4,174.08,174.35,17385.0,171.9256,172.1625,171.8466,172.1131,17385.0
2024-01-25 13:45:00,174.42,174.53,174.25,174.37,11101.0,172.1822,172.2908,172.0144,172.1329,11101.0
2024-01-25 13:50:00,174.4,174.4,173.92,173.92,17917.0,172.1625,172.1625,171.6886,171.6886,17917.0
2024-01-25 13:55:00,173.91,173.91,173.11,173.12,35845.0,171.6788,171.6788,170.889,170.8989,35845.0
2024-01-25 14:00:00,173.12,173.13,172.74,172.95,50321.0,170.8989,170.9088,170.5238,170.7311,50321.0
2024-01-25 14:05:00,172.91,173.1,172.5,172.59,27918.0,170.6916,170.8792,170.2869,170.3757,27918.0
2024-01-25 14:10:00,172.54,173.3,172.54,173.21,30550.0,170.3263,171.0766,170.3263,170.9878,30550.0
2024-01-25 14:15:00,173.17,173.23,172.89,173.17,27885.0,170.9483,171.0075,170.6719,170.9483,27885.0
2024-01-25 14:20:00,173.17,173.25,172.65,172.67,39105.0,170.9483,171.0272,170.4349,170.4547,39105.0
2024-01-25 14:25:00,172.66,172.9,172.63,172.78,24703.0,170.4448,170.6817,170.4152,170.5633,24703.0
2024-01-25 14:30:00,172.76,172.97,172.58,172.85,40890.0,170.5435,170.7508,170.3658,170.6324,40890.0
2024-01-25 14:35:00,172.86,173.01,172.75,172.91,43163.0,170.6422,170.7903,170.5337,170.6916,43163.0
2024-01-25 14:40:00,172.94,173.08,172.86,173.03,75062.0,170.7212,170.8594,170.6422,170.8101,75062.0
2024-01-25 14:45:00,173.06,173.26,172.88,172.95,24052.0,170.8397,171.0371,170.662,170.7311,24052.0
2024-01-25 14:50:00,172.93,173.4,172.77,173.31,30922.0,170.7113,171.1753,170.5534,171.0865,30922.0
2024-01-25 14:55:00,173.33,173.43,173.17,173.2,43696.0,171.1062,171.2049,170.9483,170.9779,43696.0
2024-01-25 15:00:00,173.2,173.21,172.99,173.1,49481.0,170.9779,170.9878,170.7706,170.8792,49481.0
2024-01-25 15:05:00,173.08,173.22,172.96,173.08,98736.0,170.8594,170.9976,170.741,170.8594,98736.0
2024-01-25 15:10:00,173.05,173.17,172.98,173.04,32591.0,170.8298,170.9483,170.7607,170.8199,32591.0
2024-01-25 15:15:00,173.05,173.24,172.9,173.2,27428.0,170.8298,171.0174,170.6817,170.9779,27428.0
2024-01-25 15:20:00,173.21,173.25,172.84,172.84,31521.0,170.9878,171.0272,170.6225,170.6225,31521.0
2024-01-25 15:25:00,172.87,173.05,172.87,172.99,23646.0,170.6521,170.8298,170.6521,170.7706,23646.0
2024-01-25 15:30:00,173.0,173.24,172.91,173.13,48578.0,170.7804,171.0174,170.6916,170.9088,48578.0
2024-01-25 15:35:00,173.14,173.35,172.96,173.04,39544.0,170.9187,171.126,170.741,170.8199,39544.0
2024-01-25 15:40:00,173.03,173.12,172.68,172.72,51349.0,170.8101,170.8989,170.4646,170.504,51349.0
2024-01-25 15:45:00,172.7,172.82,172.56,172.71,62499.0,170.4843,170.6028,170.3461,170.4942,62499.0
2024-01-25 15:50:00,172.72,173.09,172.69,172.81,144359.0,170.504,170.8693,170.4744,170.5929,144359.0
2024-01-25 15:55:00,172.8,172.8,172.43,172.64,278572.0,170.583,170.583,170.2178,170.4251,278572.0
2024-01-26 09:30:00,169.01,169.57,168.02,168.84,251062.0,166.8416,167.3945,165.8643,166.6738,251062.0
2024-01-26 09:35:00,168.83,169.02,168.2,168.78,87160.0,166.6639,166.8515,166.042,166.6146,87160.0
2024-01-26 09:40:00,168.84,168.9,167.55,167.86,109966.0,166.6738,166.7331,165.4004,165.7064,109966.0
2024-01-26 09:45:00,167.88,168.49,167.24,168.17,105691.0,165.7261,166.3283,165.0943,166.0124,105691.0
2024-01-26 09:50:00,168.14,168.37,167.21,167.73,115398.0,165.9828,166.2099,165.0647,165.5781,115398.0
2024-01-26 09:55:00,167.68,168.61,167.52,168.61,61995.0,165.5287,166.4468,165.3708,166.4468,61995.0
2024-01-26 10:00:00,168.59,168.59,167.44,167.68,43699.0,166.427,166.427,165.2918,165.5287,43699.0
2024-01-26 10:05:00,167.66,168.22,167.3,168.18,33923.0,165.509,166.0618,165.1536,166.0223,33923.0
2024-01-26 10:10:00,168.22,168.44,167.91,168.23,63058.0,166.0618,166.279,165.7558,166.0716,63058.0
2024-01-26 10:15:00,168.22,168.22,167.87,168.14,38161.0,166.0618,166.0618,165.7163,165.9828,38161.0
2024-01-26 10:20:00,168.19,168.83,168.18,168.7,58132.0,166.0322,166.6639,166.0223,166.5356,58132.0
2024-01-26 10:25:00,168.71,168.87,168.55,168.87,74407.0,166.5455,166.7034,166.3875,166.7034,74407.0
2024-01-26 10:30:00,168.88,169.02,168.38,168.42,90838.0,166.7133,166.8515,166.2197,166.2592,90838.0
2024-01-26 10:35:00,168.4,168.51,167.99,168.2,55948.0,166.2395,166.3481,165.8347,166.042,55948.0
2024-01-26 10:40:00,168.19,168.38,168.07,168.14,44425.0,166.0322,166.2197,165.9137,165.9828,44425.0
2024-01-26 10:45:00,168.15,168.98,168.15,168.79,26600.0,165.9927,166.812,165.9927,166.6245,26600.0
2024-01-26 10:50:00,168.81,169.11,168.8,169.11,25424.0,166.6442,166.9404,166.6343,166.9404,25424.0
2024-01-26 10:55:00,169.11,169.4,169.11,169.25,43802.0,166.9404,167.2266,166.9404,167.0786,43802.0
2024-01-26 11:00:00,169.22,169.31,169.05,169.06,30771.0,167.0489,167.1378,166.8811,166.891,30771.0
2024-01-26 11:05:00,169.12,169.29,168.95,169.21,27308.0,166.9502,167.118,166.7824,167.0391,27308.0
2024-01-26 11:10:00,169.28,169.37,168.93,168.94,31305.0,167.1082,167.197,166.7627,166.7725,31305.0
2024-01-26 11:15:00,168.96,169.25,168.94,169.21,38874.0,166.7923,167.0786,166.7725,167.0391,38874.0
2024-01-26 11:20:00,169.2,169.4,169.13,169.21,27817.0,167.0292,167.2266,166.9601,167.0391,27817.0
2024-01-26 11:25:00,169.23,169.39,169.14,169.18,15118.0,167.0588,167.2168,166.97,167.0095,15118.0
2024-01-26 11:30:00,169.18,169.52,169.18,169.18,24891.0,167.0095,167.3451,167.0095,167.0095,24891.0
2024-01-26 11:35:00,169.18,169.23,168.59,168.59,32150.0,167.0095,167.0588,166.427,166.427,32150.0
2024-01-26 11:40:00,168.61,168.63,168.17,168.37,20229.0,166.4468,166.4665,166.0124,166.2099,20229.0
2024-01-26 11:45:00,168.35,168.7,168.19,168.66,22400.0,166.1901,166.5356,166.0322,166.4961,22400.0
2024-01-26 11:50:00,168.66,168.78,168.37,168.37,15644.0,166.4961,166.6146,166.2099,166.2099,15644.0
2024-01-26 11:55:00,168.35,168.68,168.27,168.66,13436.0,166.1901,166.5159,166.1111,166.4961,13436.0
2024-01-26 12:00:00,168.67,168.86,168.6,168.73,17018.0,166.506,166.6936,166.4369,166.5652,17018.0
2024-01-26 12:05:00,168.77,168.96,168.59,168.61,23538.0,166.6047,166.7923,166.427,166.4468,23538.0
2024-01-26 12:10:00,168.61,168.8,168.47,168.71,18584.0,166.4468,166.6343,166.3086,166.5455,18584.0
2024-01-26 12:15:00,168.7,168.73,168.56,168.7,13027.0,166.5356,166.5652,166.3974,166.5356,13027.0
2024-01-26 12:20:00,168.72,168.85,168.67,168.79,14699.0,166.5554,166.6837,166.506,166.6245,14699.0
2024-01-26 12:25:00,168.81,168.82,168.55,168.7,19958.0,166.6442,166.6541,166.3875,166.5356,19958.0
2024-01-26 12:30:00,168.7,168.7,168.17,168.17,46515.0,166.5356,166.5356,166.0124,166.0124,46515.0
2024-01-26 12:35:00,168.17,168.26,167.89,167.96,35602.0,166.0124,166.1013,165.736,165.8051,35602.0
2024-01-26 12:40:00,167.97,168.04,167.79,167.86,11307.0,165.815,165.8841,165.6373,165.7064,11307.0
2024-01-26 12:45:00,167.84,167.9,167.5,167.55,24376.0,165.6866,165.7459,165.351,165.4004,24376.0
2024-01-26 12:50:00,167.59,167.63,167.26,167.56,33584.0,165.4399,165.4793,165.1141,165.4102,33584.0
2024-01-26 12:55:00,167.51,167.58,167.25,167.53,21075.0,165.3609,165.43,165.1042,165.3806,21075.0
2024-01-26 13:00:00,167.52,167.59,167.26,167.57,21364.0,165.3708,165.4399,165.1141,165.4201,21364.0
2024-01-26 13:05:00,167.58,167.89,167.49,167.88,14238.0,165.43,165.736,165.3411,165.7261,14238.0
2024-01-26 13:10:00,167.86,167.98,167.59,167.59,18845.0,165.7064,165.8249,165.4399,165.4399,18845.0
2024-01-26 13:15:00,167.58,167.66,167.37,167.51,27300.0,165.43,165.509,165.2227,165.3609,27300.0
2024-01-26 13:20:00,167.46,167.77,167.4,167.77,21341.0,165.3115,165.6175,165.2523,165.6175,21341.0
2024-01-26 13:25:00,167.79,168.0,167.67,167.84,22016.0,165.6373,165.8446,165.5188,165.6866,22016.0
2024-01-26 13:30:00,167.83,167.89,167.72,167.78,16713.0,165.6768,165.736,165.5682,165.6274,16713.0
2024-01-26 13:35:00,167.79,167.8,167.55,167.58,37869.0,165.6373,165.6472,165.4004,165.43,37869.0
2024-01-26 13:40:00,167.55,167.55,167.25,167.36,22515.0,165.4004,165.4004,165.1042,165.2128,22515.0
2024-01-26 13:45:00,167.35,167.47,167.16,167.19,22752.0,165.2029,165.3214,165.0154,165.045,22752.0
2024-01-26 13:50:00,167.19,167.28,166.93,166.98,52263.0,165.045,165.1338,164.7883,164.8377,52263.0
2024-01-26 13:55:00,166.96,167.32,166.94,167.18,24465.0,164.8179,165.1733,164.7982,165.0351,24465.0
2024-01-26 14:00:00,167.18,167.59,167.15,167.5,36953.0,165.0351,165.4399,165.0055,165.351,36953.0
2024-01-26 14:05:00,167.53,167.55,167.29,167.36,16283.0,165.3806,165.4004,165.1437,165.2128,16283.0
2024-01-26 14:10:00,167.34,167.36,167.08,167.26,21268.0,165.1931,165.2128,164.9364,165.1141,21268.0
2024-01-26 14:15:00,167.26,167.37,167.19,167.26,13882.0,165.1141,165.2227,165.045,165.1141,13882.0
2024-01-26 14:20:00,167.29,167.37,167.03,167.12,30717.0,165.1437,165.2227,164.887,164.9759,30717.0
2024-01-26 14:25:00,167.13,167.19,166.94,167.1,21288.0,164.9858,165.045,164.7982,164.9561,21288.0
2024-01-26 14:30:00,167.07,167.16,167.01,167.12,12227.0,164.9265,165.0154,164.8673,164.9759,12227.0
2024-01-26 14:35:00,167.12,167.37,167.12,167.36,29462.0,164.9759,165.2227,164.9759,165.2128,29462.0
2024-01-26 14:40:00,167.43,167.68,167.42,167.58,17087.0,165.2819,165.5287,165.272,165.43,17087.0
2024-01-26 14:45:00,167.56,167.58,167.39,167.46,18558.0,165.4102,165.43,165.2424,165.3115,18558.0
2024-01-26 14:50:00,167.47,167.71,167.45,167.5,25403.0,165.3214,165.5583,165.3017,165.351,25403.0
2024-01-26 14:55:00,167.48,167.62,167.28,167.56,32279.0,165.3313,165.4695,165.1338,165.4102,32279.0
2024-01-26 15:00:00,167.57,167.67,167.27,167.28,24962.0,165.4201,165.5188,165.124,165.1338,24962.0
2024-01-26 15:05:00,167.28,167.28,167.07,167.11,29831.0,165.1338,165.1338,164.9265,164.966,29831.0
2024-01-26 15:10:00,167.1,167.42,167.1,167.42,32380.0,164.9561,165.272,164.9561,165.272,32380.0
2024-01-26 15:15:00,167.4,167.46,167.21,167.22,29196.0,165.2523,165.3115,165.0647,165.0746,29196.0
2024-01-26 15:20:00,167.22,167.23,167.05,167.16,57244.0,165.0746,165.0845,164.9068,165.0154,57244.0
2024-01-26 15:25:00,167.17,167.27,167.01,167.02,30442.0,165.0252,165.124,164.8673,164.8772,30442.0
2024-01-26 15:30:00,167.02,167.06,166.62,166.9,70485.0,164.8772,164.9167,164.4823,164.7587,70485.0
2024-01-26 15:35:00,166.89,167.01,166.67,166.82,49146.0,164.7488,164.8673,164.5317,164.6797,49146.0
2024-01-26 15:40:00,166.81,166.84,166.66,166.77,36797.0,164.6699,164.6995,164.5218,164.6304,36797.0
2024-01-26 15:45:00,166.78,167.05,166.66,167.03,51738.0,164.6402,164.9068,164.5218,164.887,51738.0
2024-01-26 15:50:00,167.02,167.03,166.65,166.8,115077.0,164.8772,164.887,164.5119,164.66,115077.0
2024-01-26 15:55:00,166.81,167.0,166.74,166.9,302218.0,164.6699,164.8574,164.6008,164.7587,302218.0
2024-01-29 09:30:00,166.31,168.01,166.2,167.51,172026.0,164.1763,165.8545,164.0677,165.3609,172026.0
2024-01-29 09:35:00,167.67,167.67,166.54,166.61,90226.0,165.5188,165.5188,164.4033,164.4724,90226.0
2024-01-29 09:40:00,166.61,167.4,166.58,167.17,63049.0,164.4724,165.2523,164.4428,165.0252,63049.0
2024-01-29 09:45:00,167.17,167.48,167.08,167.27,99714.0,165.0252,165.3313,164.9364,165.124,99714.0
2024-01-29 09:50:00,167.29,167.29,166.79,167.01,27474.0,165.1437,165.1437,164.6501,164.8673,27474.0
2024-01-29 09:55:00,166.99,167.06,166.31,166.46,59468.0,164.8476,164.9167,164.1763,164.3244,59468.0
2024-01-29 10:00:00,166.45,166.51,166.15,166.31,42359.0,164.3145,164.3737,164.0183,164.1763,42359.0
2024-01-29 10:05:00,166.27,166.68,166.08,166.59,42535.0,164.1368,164.5415,163.9492,164.4527,42535.0
2024-01-29 10:10:00,166.57,166.84,166.56,166.65,70590.0,164.4329,164.6995,164.4231,164.5119,70590.0
2024-01-29 10:15:00,166.65,166.74,166.38,166.53,32078.0,164.5119,164.6008,164.2454,164.3935,32078.0
2024-01-29 10:20:00,166.52,166.63,166.16,166.29,11161.0,164.3836,164.4922,164.0282,164.1565,11161.0
2024-01-29 10:25:00,166.31,166.46,166.19,166.45,12747.0,164.1763,164.3244,164.0578,164.3145,12747.0
2024-01-29 10:30:00,166.45,166.65,166.24,166.4,14777.0,164.3145,164.5119,164.1072,164.2651,14777.0
2024-01-29 10:35:00,166.45,166.58,166.26,166.48,22290.0,164.3145,164.4428,164.1269,164.3441,22290.0
2024-01-29 10:40:00,166.52,166.62,166.35,166.54,19702.0,164.3836,164.4823,164.2158,164.4033,19702.0
2024-01-29 10:45:00,166.52,166.82,166.5,166.61,10610.0,164.3836,164.6797,164.3638,164.4724,10610.0
2024-01-29 10:50:00,166.57,166.7,166.46,166.6,10849.0,164.4329,164.5613,164.3244,164.4626,10849.0
2024-01-29 10:55:00,166.55,166.72,166.55,166.55,15071.0,164.4132,164.581,164.4132,164.4132,15071.0
2024-01-29 11:00:00,166.56,166.67,166.42,166.57,16175.0,164.4231,164.5317,164.2849,164.4329,16175.0
2024-01-29 11:05:00,166.62,166.63,166.45,166.59,25716.0,164.4823,164.4922,164.3145,164.4527,25716.0
2024-01-29 11:10:00,166.62,166.67,166.44,166.47,17236.0,164.4823,164.5317,164.3046,164.3342,17236.0
2024-01-29 11:15:00,166.5,166.67,166.47,166.53,14154.0,164.3638,164.5317,164.3342,164.3935,14154.0
2024-01-29 11:20:00,166.53,166.55,166.25,166.39,13376.0,164.3935,164.4132,164.117,164.2553,13376.0
2024-01-29 11:25:00,166.42,166.68,166.42,166.57,57416.0,164.2849,164.5415,164.2849,164.4329,57416.0
2024-01-29 11:30:00,166.59,166.79,166.58,166.69,16744.0,164.4527,164.6501,164.4428,164.5514,16744.0
2024-01-29 11:35:00,166.7,166.91,166.7,166.83,22261.0,164.5613,164.7686,164.5613,164.6896,22261.0
2024-01-29 11:40:00,166.83,166.84,166.66,166.72,15709.0,164.6896,164.6995,164.5218,164.581,15709.0
2024-01-29 11:45:00,166.73,166.85,166.58,166.74,13587.0,164.5909,164.7094,164.4428,164.6008,13587.0
2024-01-29 11:50:00,166.72,166.81,166.68,166.72,6029.0,164.581,164.6699,164.5415,164.581,6029.0
2024-01-29 11:55:00,166.69,166.76,166.68,166.75,14271.0,164.5514,164.6205,164.5415,164.6106,14271.0
2024-01-29 12:00:00,166.76,166.82,166.7,166.76,12282.0,164.6205,164.6797,164.5613,164.6205,12282.0
2024-01-29 12:05:00,166.77,166.89,166.76,166.85,8729.0,164.6304,164.7488,164.6205,164.7094,8729.0
2024-01-29 12:10:00,166.88,167.06,166.87,167.04,25201.0,164.739,164.9167,164.7291,164.8969,25201.0
2024-01-29 12:15:00,167.04,167.36,166.98,166.98,118240.0,164.8969,165.2128,164.8377,164.8377,118240.0
2024-01-29 12:20:00,166.95,167.2,166.9,167.05,18182.0,164.8081,165.0549,164.7587,164.9068,18182.0
2024-01-29 12:25:00,167.04,167.14,166.93,167.0,15885.0,164.8969,164.9956,164.7883,164.8574,15885.0
2024-01-29 12:30:00,166.99,167.05,166.94,166.96,13510.0,164.8476,164.9068,164.7982,164.8179,13510.0
2024-01-29 12:35:00,166.95,167.02,166.86,166.92,10333.0,164.8081,164.8772,164.7192,164.7785,10333.0
2024-01-29 12:40:00,166.9,166.98,166.74,166.74,8710.0,164.7587,164.8377,164.6008,164.6008,8710.0
2024-01-29 12:45:00,166.75,166.83,166.57,166.81,13384.0,164.6106,164.6896,164.4329,164.6699,13384.0
2024-01-29 12:50:00,166.81,166.9,166.74,166.87,17626.0,164.6699,164.7587,164.6008,164.7291,17626.0
2024-01-29 12:55:00,166.9,167.06,166.89,166.93,22462.0,164.7587,164.9167,164.7488,164.7883,22462.0
2024-01-29 13:00:00,166.95,166.98,166.83,166.94,18971.0,164.8081,164.8377,164.6896,164.7982,18971.0
2024-01-29 13:05:00,166.95,166.97,166.87,166.89,16879.0,164.8081,164.8278,164.7291,164.7488,16879.0
2024-01-29 13:10:00,166.85,166.88,166.68,166.71,7635.0,164.7094,164.739,164.5415,164.5711,7635.0
2024-01-29 13:15:00,166.71,166.81,166.66,166.75,10817.0,164.5711,164.6699,164.5218,164.6106,10817.0
2024-01-29 13:20:00,166.75,166.85,166.73,166.76,10760.0,164.6106,164.7094,164.5909,164.6205,10760.0
2024-01-29 13:25:00,166.78,166.92,166.77,166.92,14979.0,164.6402,164.7785,164.6304,164.7785,14979.0
2024-01-29 13:30:00,166.93,166.99,166.85,166.97,13029.0,164.7883,164.8476,164.7094,164.8278,13029.0
2024-01-29 13:35:00,167.0,167.09,166.97,167.0,11971.0,164.8574,164.9463,164.8278,164.8574,11971.0
2024-01-29 13:40:00,167.04,167.09,167.0,167.03,13261.0,164.8969,164.9463,164.8574,164.887,13261.0
2024-01-29 13:45:00,167.02,167.06,167.0,167.0,12822.0,164.8772,164.9167,164.8574,164.8574,12822.0
2024-01-29 13:50:00,167.04,167.06,166.97,167.0,31355.0,164.8969,164.9167,164.8278,164.8574,31355.0
2024-01-29 13:55:00,167.02,167.04,166.98,167.0,24093.0,164.8772,164.8969,164.8377,164.8574,24093.0
2024-01-29 14:00:00,167.01,167.06,167.0,167.03,31814.0,164.8673,164.9167,164.8574,164.887,31814.0
2024-01-29 14:05:00,167.04,167.1,167.0,167.04,108660.0,164.8969,164.9561,164.8574,164.8969,108660.0
2024-01-29 14:10:00,167.04,167.21,167.02,167.16,10947.0,164.8969,165.0647,164.8772,165.0154,10947.0
2024-01-29 14:15:00,167.14,167.48,167.14,167.33,56560.0,164.9956,165.3313,164.9956,165.1832,56560.0
2024-01-29 14:20:00,167.3,167.34,167.11,167.13,89822.0,165.1536,165.1931,164.966,164.9858,89822.0
2024-01-29 14:25:00,167.13,167.16,167.0,167.12,11782.0,164.9858,165.0154,164.8574,164.9759,11782.0
2024-01-29 14:30:00,167.15,167.31,167.14,167.21,10960.0,165.0055,165.1634,164.9956,165.0647,10960.0
2024-01-29 14:35:00,167.23,167.32,167.14,167.31,25234.0,165.0845,165.1733,164.9956,165.1634,25234.0
2024-01-29 14:40:00,167.32,167.38,167.25,167.3,41961.0,165.1733,165.2326,165.1042,165.1536,41961.0
2024-01-29 14:45:00,167.29,167.47,167.24,167.25,41282.0,165.1437,165.3214,165.0943,165.1042,41282.0
2024-01-29 14:50:00,167.26,167.5,167.26,167.46,20995.0,165.1141,165.351,165.1141,165.3115,20995.0
2024-01-29 14:55:00,167.45,167.51,167.35,167.38,17367.0,165.3017,165.3609,165.2029,165.2326,17367.0
2024-01-29 15:00:00,167.41,167.75,167.4,167.69,55848.0,165.2622,165.5978,165.2523,165.5386,55848.0
2024-01-29 15:05:00,167.68,167.7,167.42,167.6,23207.0,165.5287,165.5484,165.272,165.4497,23207.0
2024-01-29 15:10:00,167.62,167.77,167.57,167.71,26413.0,165.4695,165.6175,165.4201,165.5583,26413.0
2024-01-29 15:15:00,167.73,167.93,167.7,167.92,43033.0,165.5781,165.7755,165.5484,165.7656,43033.0
2024-01-29 15:20:00,167.93,168.14,167.91,168.14,41981.0,165.7755,165.9828,165.7558,165.9828,41981.0
2024-01-29 15:25:00,168.12,168.32,168.1,168.27,42456.0,165.9631,166.1605,165.9433,166.1111,42456.0
2024-01-29 15:30:00,168.28,168.38,168.12,168.13,34825.0,166.121,166.2197,165.9631,165.9729,34825.0
2024-01-29 15:35:00,168.11,168.17,167.99,168.08,22840.0,165.9532,166.0124,165.8347,165.9236,22840.0
2024-01-29 15:40:00,168.07,168.13,167.96,168.09,27062.0,165.9137,165.9729,165.8051,165.9334,27062.0
2024-01-29 15:45:00,168.08,168.08,167.79,167.96,48015.0,165.9236,165.9236,165.6373,165.8051,48015.0
2024-01-29 15:50:00,167.96,168.15,167.88,168.07,62412.0,165.8051,165.9927,165.7261,165.9137,62412.0
2024-01-29 15:55:00,168.11,168.51,168.1,168.5,148659.0,165.9532,166.3481,165.9433,166.3382,148659.0
2024-01-30 09:30:00,167.14,168.95,167.14,168.25,110772.0,164.9956,166.7824,164.9956,166.0914,110772.0
2024-01-30 09:35:00,168.36,169.17,168.05,168.45,36710.0,166.2,166.9996,165.894,166.2888,36710.0
2024-01-30 09:40:00,168.4,168.72,167.95,168.69,134599.0,166.2395,166.5554,165.7952,166.5257,134599.0
2024-01-30 09:45:00,168.69,168.75,168.13,168.19,18906.0,166.5257,166.585,165.9729,166.0322,18906.0
2024-01-30 09:50:00,168.28,168.54,167.94,168.0,31233.0,166.121,166.3777,165.7854,165.8446,31233.0
2024-01-30 09:55:00,167.97,168.02,167.57,167.7,20889.0,165.815,165.8643,165.4201,165.5484,20889.0
2024-01-30 10:00:00,167.69,167.74,167.01,167.2,32104.0,165.5386,165.5879,164.8673,165.0549,32104.0
2024-01-30 10:05:00,167.31,167.56,167.12,167.53,18871.0,165.1634,165.4102,164.9759,165.3806,18871.0
2024-01-30 10:10:00,167.54,167.71,167.47,167.54,17316.0,165.3905,165.5583,165.3214,165.3905,17316.0
2024-01-30 10:15:00,167.53,167.58,167.15,167.46,79138.0,165.3806,165.43,165.0055,165.3115,79138.0
2024-01-30 10:20:00,167.48,167.56,167.28,167.47,15827.0,165.3313,165.4102,165.1338,165.3214,15827.0
2024-01-30 10:25:00,167.41,167.64,167.15,167.61,17761.0,165.2622,165.4892,165.0055,165.4596,17761.0
2024-01-30 10:30:00,167.65,167.83,167.39,167.55,43098.0,165.4991,165.6768,165.2424,165.4004,43098.0
2024-01-30 10:35:00,167.53,167.69,167.37,167.57,58785.0,165.3806,165.5386,165.2227,165.4201,58785.0
2024-01-30 10:40:00,167.56,167.57,167.23,167.39,13684.0,165.4102,165.4201,165.0845,165.2424,13684.0
2024-01-30 10:45:00,167.35,167.43,167.19,167.32,22880.0,165.2029,165.2819,165.045,165.1733,22880.0
2024-01-30 10:50:00,167.3,167.39,167.12,167.19,18103.0,165.1536,165.2424,164.9759,165.045,18103.0
2024-01-30 10:55:00,167.14,167.52,167.14,167.46,18658.0,164.9956,165.3708,164.9956,165.3115,18658.0
2024-01-30 11:00:00,167.46,167.54,167.22,167.29,26840.0,165.3115,165.3905,165.0746,165.1437,26840.0
2024-01-30 11:05:00,167.29,167.46,167.28,167.4,20469.0,165.1437,165.3115,165.1338,165.2523,20469.0
2024-01-30 11:10:00,167.44,167.58,167.28,167.4,20641.0,165.2918,165.43,165.1338,165.2523,20641.0
2024-01-30 11:15:00,167.39,167.5,167.26,167.34,10372.0,165.2424,165.351,165.1141,165.1931,10372.0
2024-01-30 11:20:00,167.3,167.51,167.3,167.34,10606.0,165.1536,165.3609,165.1536,165.1931,10606.0
2024-01-30 11:25:00,167.37,167.53,167.34,167.38,17062.0,165.2227,165.3806,165.1931,165.2326,17062.0
2024-01-30 11:30:00,167.43,167.65,167.38,167.54,27431.0,165.2819,165.4991,165.2326,165.3905,27431.0
2024-01-30 11:35:00,167.53,167.53,167.39,167.43,36853.0,165.3806,165.3806,165.2424,165.2819,36853.0
2024-01-30 11:40:00,167.44,167.44,167.25,167.25,9868.0,165.2918,165.2918,165.1042,165.1042,9868.0
2024-01-30 11:45:00,167.26,167.36,167.19,167.3,14478.0,165.1141,165.2128,165.045,165.1536,14478.0
2024-01-30 11:50:00,167.28,167.33,167.08,167.1,10725.0,165.1338,165.1832,164.9364,164.9561,10725.0
2024-01-30 11:55:00,167.12,167.2,166.95,167.2,40413.0,164.9759,165.0549,164.8081,165.0549,40413.0
2024-01-30 12:00:00,167.22,167.37,167.2,167.37,8124.0,165.0746,165.2227,165.0549,165.2227,8124.0
2024-01-30 12:05:00,167.36,167.42,167.26,167.36,15372.0,165.2128,165.272,165.1141,165.2128,15372.0
2024-01-30 12:10:00,167.35,167.46,167.29,167.33,25052.0,165.2029,165.3115,165.1437,165.1832,25052.0
2024-01-30 12:15:00,167.31,167.31,167.05,167.19,9330.0,165.1634,165.1634,164.9068,165.045,9330.0
2024-01-30 12:20:00,167.2,167.24,166.94,166.97,12345.0,165.0549,165.0943,164.7982,164.8278,12345.0
2024-01-30 12:25:00,166.98,167.05,166.8,166.93,14448.0,164.8377,164.9068,164.66,164.7883,14448.0
2024-01-30 12:30:00,166.91,166.96,166.49,166.66,21991.0,164.7686,164.8179,164.354,164.5218,21991.0
2024-01-30 12:35:00,166.65,166.69,166.48,166.61,9841.0,164.5119,164.5514,164.3441,164.4724,9841.0
2024-01-30 12:40:00,166.68,166.69,166.5,166.5,10941.0,164.5415,164.5514,164.3638,164.3638,10941.0
2024-01-30 12:45:00,166.5,166.74,166.5,166.63,11236.0,164.3638,164.6008,164.3638,164.4922,11236.0
2024-01-30 12:50:00,166.62,166.85,166.6,166.77,9927.0,164.4823,164.7094,164.4626,164.6304,9927.0
2024-01-30 12:55:00,166.75,166.88,166.71,166.77,7996.0,164.6106,164.739,164.5711,164.6304,7996.0
2024-01-30 13:00:00,166.74,166.82,166.45,166.47,11963.0,164.6008,164.6797,164.3145,164.3342,11963.0
2024-01-30 13:05:00,166.5,166.7,166.31,166.69,95645.0,164.3638,164.5613,164.1763,164.5514,95645.0
2024-01-30 13:10:00,166.67,166.79,166.62,166.71,14909.0,164.5317,164.6501,164.4823,164.5711,14909.0
2024-01-30 13:15:00,166.72,166.74,166.58,166.66,7577.0,164.581,164.6008,164.4428,164.5218,7577.0
2024-01-30 13:20:00,166.66,166.76,166.56,166.69,10043.0,164.5218,164.6205,164.4231,164.5514,10043.0
2024-01-30 13:25:00,166.73,166.9,166.72,166.89,9027.0,164.5909,164.7587,164.581,164.7488,9027.0
2024-01-30 13:30:00,166.91,166.99,166.88,166.99,13839.0,164.7686,164.8476,164.739,164.8476,13839.0
2024-01-30 13:35:00,166.97,167.07,166.95,166.98,11915.0,164.8278,164.9265,164.8081,164.8377,11915.0
2024-01-30 13:40:00,166.96,167.0,166.76,166.78,18610.0,164.8179,164.8574,164.6205,164.6402,18610.0
2024-01-30 13:45:00,166.8,166.8,166.39,166.4,32318.0,164.66,164.66,164.2553,164.2651,32318.0
2024-01-30 13:50:00,166.39,166.53,166.29,166.4,13520.0,164.2553,164.3935,164.1565,164.2651,13520.0
2024-01-30 13:55:00,166.37,166.43,166.33,166.36,15611.0,164.2355,164.2947,164.196,164.2256,15611.0
2024-01-30 14:00:00,166.37,166.42,166.21,166.23,12364.0,164.2355,164.2849,164.0776,164.0973,12364.0
2024-01-30 14:05:00,166.2,166.2,165.96,165.97,16246.0,164.0677,164.0677,163.8308,163.8406,16246.0
2024-01-30 14:10:00,165.98,166.22,165.82,166.13,16520.0,163.8505,164.0874,163.6926,163.9986,16520.0
2024-01-30 14:15:00,166.18,166.19,165.86,165.99,11374.0,164.0479,164.0578,163.7321,163.8604,11374.0
2024-01-30 14:20:00,165.98,166.22,165.95,166.19,8978.0,163.8505,164.0874,163.8209,164.0578,8978.0
2024-01-30 14:25:00,166.2,166.27,166.14,166.19,9927.0,164.0677,164.1368,164.0085,164.0578,9927.0
2024-01-30 14:30:00,166.24,166.51,166.24,166.46,9844.0,164.1072,164.3737,164.1072,164.3244,9844.0
2024-01-30 14:35:00,166.5,166.5,166.28,166.35,12386.0,164.3638,164.3638,164.1467,164.2158,12386.0
2024-01-30 14:40:00,166.35,166.42,166.3,166.33,7427.0,164.2158,164.2849,164.1664,164.196,7427.0
2024-01-30 14:45:00,166.36,166.42,166.24,166.4,8270.0,164.2256,164.2849,164.1072,164.2651,8270.0
2024-01-30 14:50:00,166.4,166.53,166.38,166.44,9665.0,164.2651,164.3935,164.2454,164.3046,9665.0
2024-01-30 14:55:00,166.41,166.54,166.32,166.35,12558.0,164.275,164.4033,164.1862,164.2158,12558.0
2024-01-30 15:00:00,166.35,166.56,166.31,166.31,14120.0,164.2158,164.4231,164.1763,164.1763,14120.0
2024-01-30 15:05:00,166.34,166.34,166.12,166.15,23048.0,164.2059,164.2059,163.9887,164.0183,23048.0
2024-01-30 15:10:00,166.2,166.44,166.19,166.32,29521.0,164.0677,164.3046,164.0578,164.1862,29521.0
2024-01-30 15:15:00,166.35,166.45,166.3,166.45,19396.0,164.2158,164.3145,164.1664,164.3145,19396.0
2024-01-30 15:20:00,166.44,166.49,166.37,166.41,19471.0,164.3046,164.354,164.2355,164.275,19471.0
2024-01-30 15:25:00,166.39,166.64,166.34,166.52,21290.0,164.2553,164.502,164.2059,164.3836,21290.0
2024-01-30 15:30:00,166.49,166.54,166.29,166.44,31697.0,164.354,164.4033,164.1565,164.3046,31697.0
2024-01-30 15:35:00,166.43,166.59,166.38,166.52,38426.0,164.2947,164.4527,164.2454,164.3836,38426.0
2024-01-30 15:40:00,166.52,166.62,166.47,166.56,33222.0,164.3836,164.4823,164.3342,164.4231,33222.0
2024-01-30 15:45:00,166.53,166.77,166.51,166.72,38158.0,164.3935,164.6304,164.3737,164.581,38158.0
2024-01-30 15:50:00,166.67,166.83,166.51,166.54,65109.0,164.5317,164.6896,164.3737,164.4033,65109.0
2024-01-30 15:55:00,166.58,166.58,166.24,166.24,281387.0,164.4428,164.4428,164.1072,164.1072,281387.0
2024-01-31 09:30:00,164.29,164.29,163.3,163.45,141366.0,162.1822,162.1822,161.2049,161.353,141366.0
2024-01-31 09:35:00,163.47,163.72,162.92,162.97,54724.0,161.3727,161.6195,160.8298,160.8791,54724.0
2024-01-31 09:40:00,163.02,163.28,162.55,162.59,54982.0,160.9285,161.1852,160.4645,160.504,54982.0
2024-01-31 09:45:00,162.52,163.28,162.44,163.14,59617.0,160.4349,161.1852,160.3559,161.0469,59617.0
2024-01-31 09:50:00,163.14,163.38,162.74,163.0,94479.0,161.0469,161.2839,160.6521,160.9087,94479.0
2024-01-31 09:55:00,162.98,163.25,162.38,162.83,65396.0,160.889,161.1555,160.2967,160.7409,65396.0
2024-01-31 10:00:00,162.83,163.01,162.42,162.58,48858.0,160.7409,160.9186,160.3362,160.4941,48858.0
2024-01-31 10:05:00,162.56,162.97,162.5,162.67,50264.0,160.4744,160.8791,160.4152,160.583,50264.0
2024-01-31 10:10:00,162.65,162.76,161.97,162.11,50028.0,160.5632,160.6718,159.892,160.0302,50028.0
2024-01-31 10:15:00,162.0,162.23,161.85,162.15,60494.0,159.9216,160.1486,159.7735,160.0697,60494.0
2024-01-31 10:20:00,162.15,162.18,161.82,162.02,58469.0,160.0697,160.0993,159.7439,159.9413,58469.0
2024-01-31 10:25:00,162.0,162.08,161.44,161.63,54802.0,159.9216,160.0005,159.3688,159.5563,54802.0
2024-01-31 10:30:00,161.59,161.77,161.33,161.55,22272.0,159.5168,159.6945,159.2602,159.4773,22272.0
2024-01-31 10:35:00,161.57,161.59,160.96,161.12,49596.0,159.4971,159.5168,158.8949,159.0529,49596.0
2024-01-31 10:40:00,161.12,161.49,161.09,161.35,31588.0,159.0529,159.4181,159.0233,159.2799,31588.0
2024-01-31 10:45:00,161.36,161.78,161.21,161.67,49143.0,159.2898,159.7044,159.1417,159.5958,49143.0
2024-01-31 10:50:00,161.66,162.0,161.62,161.86,50629.0,159.5859,159.9216,159.5465,159.7834,50629.0
2024-01-31 10:55:00,161.93,162.38,161.9,162.25,30611.0,159.8525,160.2967,159.8229,160.1684,30611.0
2024-01-31 11:00:00,162.24,162.98,162.23,162.93,27463.0,160.1585,160.889,160.1486,160.8396,27463.0
2024-01-31 11:05:00,162.92,162.95,162.54,162.75,28842.0,160.8298,160.8594,160.4546,160.662,28842.0
2024-01-31 11:10:00,162.78,162.8,162.42,162.59,45200.0,160.6916,160.7113,160.3362,160.504,45200.0
2024-01-31 11:15:00,162.64,162.87,162.61,162.66,28824.0,160.5534,160.7804,160.5237,160.5731,28824.0
2024-01-31 11:20:00,162.81,162.82,162.63,162.7,30888.0,160.7212,160.7311,160.5435,160.6126,30888.0
2024-01-31 11:25:00,162.69,163.13,162.63,163.04,19017.0,160.6027,161.0371,160.5435,160.9482,19017.0
2024-01-31 11:30:00,163.05,163.05,162.76,162.81,27620.0,160.9581,160.9581,160.6718,160.7212,27620.0
2024-01-31 11:35:00,162.81,163.03,162.76,162.95,10880.0,160.7212,160.9384,160.6718,160.8594,10880.0
2024-01-31 11:40:00,162.96,162.99,162.84,162.95,13018.0,160.8693,160.8989,160.7508,160.8594,13018.0
2024-01-31 11:45:00,162.94,163.2,162.77,162.96,28034.0,160.8495,161.1062,160.6817,160.8693,28034.0
2024-01-31 11:50:00,162.97,163.05,162.74,162.87,35443.0,160.8791,160.9581,160.6521,160.7804,35443.0
2024-01-31 11:55:00,162.9,163.19,162.9,163.07,15787.0,160.81,161.0963,160.81,160.9778,15787.0
2024-01-31 12:00:00,163.09,163.26,162.96,163.24,15750.0,160.9976,161.1654,160.8693,161.1457,15750.0
2024-01-31 12:05:00,163.22,163.33,163.15,163.27,19437.0,161.1259,161.2345,161.0568,161.1753,19437.0
2024-01-31 12:10:00,163.27,163.27,163.01,163.07,33525.0,161.1753,161.1753,160.9186,160.9778,33525.0
2024-01-31 12:15:00,163.06,163.1,162.88,162.88,23578.0,160.968,161.0075,160.7903,160.7903,23578.0
2024-01-31 12:20:00,162.86,163.04,162.85,163.0,8820.0,160.7705,160.9482,160.7607,160.9087,8820.0
2024-01-31 12:25:00,162.99,163.18,162.98,163.12,6801.0,160.8989,161.0864,160.889,161.0272,6801.0
2024-01-31 12:30:00,163.15,163.26,163.0,163.01,16640.0,161.0568,161.1654,160.9087,160.9186,16640.0
2024-01-31 12:35:00,162.99,163.09,162.73,163.09,30552.0,160.8989,160.9976,160.6422,160.9976,30552.0
2024-01-31 12:40:00,163.06,163.45,163.06,163.37,15185.0,160.968,161.353,160.968,161.274,15185.0
2024-01-31 12:45:00,163.34,163.35,163.17,163.28,37001.0,161.2444,161.2543,161.0766,161.1852,37001.0
2024-01-31 12:50:00,163.3,163.71,163.29,163.63,18053.0,161.2049,161.6096,161.195,161.5307,18053.0
2024-01-31 12:55:00,163.61,163.91,163.58,163.81,80686.0,161.5109,161.8071,161.4813,161.7084,80686.0
2024-01-31 13:00:00,163.81,164.16,163.76,164.08,22818.0,161.7084,162.0539,161.659,161.9749,22818.0
2024-01-31 13:05:00,164.09,164.4,164.06,164.34,13252.0,161.9848,162.2908,161.9551,162.2316,13252.0
2024-01-31 13:10:00,164.34,164.38,164.17,164.2,12020.0,162.2316,162.271,162.0637,162.0934,12020.0
2024-01-31 13:15:00,164.18,164.42,164.18,164.39,15345.0,162.0736,162.3105,162.0736,162.2809,15345.0
2024-01-31 13:20:00,164.49,164.54,164.16,164.29,76216.0,162.3796,162.429,162.0539,162.1822,76216.0
2024-01-31 13:25:00,164.28,164.47,164.17,164.29,6412.0,162.1723,162.3599,162.0637,162.1822,6412.0
2024-01-31 13:30:00,164.26,164.46,164.21,164.23,13807.0,162.1526,162.35,162.1032,162.123,13807.0
2024-01-31 13:35:00,164.24,164.39,164.06,164.13,25282.0,162.1328,162.2809,161.9551,162.0242,25282.0
2024-01-31 13:40:00,164.12,164.25,164.08,164.22,74850.0,162.0144,162.1427,161.9749,162.1131,74850.0
2024-01-31 13:45:00,164.23,164.51,164.23,164.5,9667.0,162.123,162.3994,162.123,162.3895,9667.0
2024-01-31 13:50:00,164.48,164.6,164.36,164.41,9804.0,162.3698,162.4882,162.2513,162.3007,9804.0
2024-01-31 13:55:00,164.43,164.6,164.42,164.59,15927.0,162.3204,162.4882,162.3105,162.4783,15927.0
2024-01-31 14:00:00,164.65,164.89,163.51,163.9,63642.0,162.5376,162.7745,161.4122,161.7972,63642.0
2024-01-31 14:05:00,164.01,164.4,163.66,163.95,31904.0,161.9058,162.2908,161.5603,161.8466,31904.0
2024-01-31 14:10:00,163.96,164.33,163.91,164.04,21580.0,161.8564,162.2217,161.8071,161.9354,21580.0
2024-01-31 14:15:00,164.06,164.11,163.54,163.64,20975.0,161.9551,162.0045,161.4418,161.5405,20975.0
2024-01-31 14:20:00,163.67,163.99,163.53,163.99,30979.0,161.5702,161.886,161.4319,161.886,30979.0
2024-01-31 14:25:00,163.92,164.01,163.76,163.89,8110.0,161.8169,161.9058,161.659,161.7873,8110.0
2024-01-31 14:30:00,163.85,164.35,163.6,164.16,13344.0,161.7478,162.2414,161.501,162.0539,13344.0
2024-01-31 14:35:00,164.14,165.4,163.55,165.3,86529.0,162.0341,163.278,161.4517,163.1792,86529.0
2024-01-31 14:40:00,165.31,166.4,165.19,166.29,28461.0,163.1891,164.2651,163.0706,164.1565,28461.0
2024-01-31 14:45:00,166.2,166.62,165.63,165.83,94228.0,164.0677,164.4823,163.505,163.7024,94228.0
2024-01-31 14:50:00,165.73,165.76,165.0,165.54,24473.0,163.6037,163.6333,162.8831,163.4162,24473.0
2024-01-31 14:55:00,165.55,165.76,164.88,164.99,28090.0,163.426,163.6333,162.7646,162.8732,28090.0
2024-01-31 15:00:00,165.04,165.04,163.48,163.68,32665.0,162.9226,162.9226,161.3826,161.58,32665.0
2024-01-31 15:05:00,163.65,164.13,163.09,164.09,34415.0,161.5504,162.0242,160.9976,161.9848,34415.0
2024-01-31 15:10:00,164.02,164.29,163.4,163.9,34296.0,161.9157,162.1822,161.3036,161.7972,34296.0
2024-01-31 15:15:00,163.88,164.15,163.73,163.74,12634.0,161.7775,162.044,161.6294,161.6393,12634.0
2024-01-31 15:20:00,163.87,164.78,163.63,164.6,22133.0,161.7676,162.6659,161.5307,162.4882,22133.0
2024-01-31 15:25:00,164.43,164.54,164.16,164.41,13635.0,162.3204,162.429,162.0539,162.3007,13635.0
2024-01-31 15:30:00,164.39,164.48,163.9,164.09,21168.0,162.2809,162.3698,161.7972,161.9848,21168.0
2024-01-31 15:35:00,164.14,164.39,163.8,164.33,32460.0,162.0341,162.2809,161.6985,162.2217,32460.0
2024-01-31 15:40:00,164.34,164.47,164.17,164.18,34638.0,162.2316,162.3599,162.0637,162.0736,34638.0
2024-01-31 15:45:00,164.17,164.5,164.16,164.42,47034.0,162.0637,162.3895,162.0539,162.3105,47034.0
2024-01-31 15:50:00,164.4,164.5,164.08,164.49,176919.0,162.2908,162.3895,161.9749,162.3796,176919.0
2024-01-31 15:55:00,164.49,164.62,164.27,164.31,231141.0,162.3796,162.508,162.1625,162.2019,231141.0
2024-02-01 09:30:00,165.46,167.15,165.27,166.75,187412.0,163.3372,165.0055,163.1496,164.6106,187412.0
2024-02-01 09:35:00,166.77,167.74,166.75,167.06,81287.0,164.6304,165.5879,164.6106,164.9167,81287.0
2024-02-01 09:40:00,167.12,167.61,166.87,167.34,38031.0,164.9759,165.4596,164.7291,165.1931,38031.0
2024-02-01 09:45:00,167.28,167.31,166.14,166.41,51322.0,165.1338,165.1634,164.0085,164.275,51322.0
2024-02-01 09:50:00,166.34,166.7,166.15,166.26,11362.0,164.2059,164.5613,164.0183,164.1269,11362.0
2024-02-01 09:55:00,166.28,166.29,165.71,165.97,38698.0,164.1467,164.1565,163.584,163.8406,38698.0
2024-02-01 10:00:00,165.95,165.98,165.22,165.89,45665.0,163.8209,163.8505,163.1003,163.7617,45665.0
2024-02-01 10:05:00,165.93,166.52,165.52,166.5,24830.0,163.8012,164.3836,163.3964,164.3638,24830.0
2024-02-01 10:10:00,166.5,166.54,166.14,166.39,18648.0,164.3638,164.4033,164.0085,164.2553,18648.0
2024-02-01 10:15:00,166.47,166.5,166.08,166.13,13458.0,164.3342,164.3638,163.9492,163.9986,13458.0
2024-02-01 10:20:00,166.12,166.16,165.62,165.8,18114.0,163.9887,164.0282,163.4951,163.6728,18114.0
2024-02-01 10:25:00,165.84,166.3,165.77,166.3,23880.0,163.7123,164.1664,163.6432,164.1664,23880.0
2024-02-01 10:30:00,166.32,166.35,165.69,165.85,13730.0,164.1862,164.2158,163.5642,163.7222,13730.0
2024-02-01 10:35:00,165.92,166.2,165.79,165.79,28837.0,163.7913,164.0677,163.663,163.663,28837.0
2024-02-01 10:40:00,165.76,165.95,165.5,165.53,13509.0,163.6333,163.8209,163.3767,163.4063,13509.0
2024-02-01 10:45:00,165.53,165.65,165.32,165.33,11987.0,163.4063,163.5247,163.199,163.2089,11987.0
2024-02-01 10:50:00,165.32,165.34,164.83,164.91,37089.0,163.199,163.2187,162.7153,162.7942,37089.0
2024-02-01 10:55:00,164.91,165.46,164.9,165.34,28430.0,162.7942,163.3372,162.7844,163.2187,28430.0
2024-02-01 11:00:00,165.34,165.43,165.08,165.13,32528.0,163.2187,163.3076,162.9621,163.0114,32528.0
2024-02-01 11:05:00,165.2,165.58,165.2,165.5,26346.0,163.0805,163.4556,163.0805,163.3767,26346.0
2024-02-01 11:10:00,165.54,165.77,165.42,165.57,25997.0,163.4162,163.6432,163.2977,163.4458,25997.0
2024-02-01 11:15:00,165.6,165.82,165.6,165.63,23165.0,163.4754,163.6926,163.4754,163.505,23165.0
2024-02-01 11:20:00,165.62,165.87,165.58,165.61,23124.0,163.4951,163.7419,163.4556,163.4853,23124.0
2024-02-01 11:25:00,165.56,165.59,165.15,165.16,11164.0,163.4359,163.4655,163.0312,163.041,11164.0
2024-02-01 11:30:00,165.14,165.43,165.03,165.42,17929.0,163.0213,163.3076,162.9127,163.2977,17929.0
2024-02-01 11:35:00,165.38,165.44,164.97,165.28,48825.0,163.2582,163.3174,162.8535,163.1595,48825.0
2024-02-01 11:40:00,165.3,165.4,165.07,165.25,17291.0,163.1792,163.278,162.9522,163.1299,17291.0
2024-02-01 11:45:00,165.28,165.3,165.07,165.16,19401.0,163.1595,163.1792,162.9522,163.041,19401.0
2024-02-01 11:50:00,165.19,165.5,165.16,165.5,26832.0,163.0706,163.3767,163.041,163.3767,26832.0
2024-02-01 11:55:00,165.54,165.71,165.39,165.64,7465.0,163.4162,163.584,163.2681,163.5149,7465.0
2024-02-01 12:00:00,165.6,166.26,165.6,166.14,13901.0,163.4754,164.1269,163.4754,164.0085,13901.0
2024-02-01 12:05:00,166.2,166.6,166.2,166.56,15213.0,164.0677,164.4626,164.0677,164.4231,15213.0
2024-02-01 12:10:00,166.64,166.72,166.35,166.49,18940.0,164.502,164.581,164.2158,164.354,18940.0
2024-02-01 12:15:00,166.61,166.78,166.42,166.43,17979.0,164.4724,164.6402,164.2849,164.2947,17979.0
2024-02-01 12:20:00,166.45,166.49,166.15,166.24,12040.0,164.3145,164.354,164.0183,164.1072,12040.0
2024-02-01 12:25:00,166.26,166.27,165.96,166.0,16018.0,164.1269,164.1368,163.8308,163.8703,16018.0
2024-02-01 12:30:00,166.02,166.12,165.88,165.95,33189.0,163.89,163.9887,163.7518,163.8209,33189.0
2024-02-01 12:35:00,165.95,166.11,165.95,166.02,13412.0,163.8209,163.9788,163.8209,163.89,13412.0
2024-02-01 12:40:00,166.09,166.23,165.98,166.17,13693.0,163.9591,164.0973,163.8505,164.0381,13693.0
2024-02-01 12:45:00,166.19,166.53,166.18,166.47,9715.0,164.0578,164.3935,164.0479,164.3342,9715.0
2024-02-01 12:50:00,166.47,166.79,166.43,166.77,11107.0,164.3342,164.6501,164.2947,164.6304,11107.0
2024-02-01 12:55:00,166.77,166.83,166.11,166.14,24263.0,164.6304,164.6896,163.9788,164.0085,24263.0
2024-02-01 13:00:00,166.07,166.16,165.48,165.58,13727.0,163.9394,164.0282,163.3569,163.4556,13727.0
2024-02-01 13:05:00,165.54,165.76,165.51,165.76,11450.0,163.4162,163.6333,163.3865,163.6333,11450.0
2024-02-01 13:10:00,165.75,166.0,165.65,166.0,12696.0,163.6235,163.8703,163.5247,163.8703,12696.0
2024-02-01 13:15:00,166.01,166.15,165.93,166.1,8157.0,163.8801,164.0183,163.8012,163.969,8157.0
2024-02-01 13:20:00,166.11,166.36,166.11,166.36,20608.0,163.9788,164.2256,163.9788,164.2256,20608.0
2024-02-01 13:25:00,166.4,166.51,166.31,166.43,24462.0,164.2651,164.3737,164.1763,164.2947,24462.0
2024-02-01 13:30:00,166.46,166.95,166.45,166.83,16127.0,164.3244,164.8081,164.3145,164.6896,16127.0
2024-02-01 13:35:00,166.84,166.91,166.15,166.17,13789.0,164.6995,164.7686,164.0183,164.0381,13789.0
2024-02-01 13:40:00,166.2,166.32,166.01,166.22,10559.0,164.0677,164.1862,163.8801,164.0874,10559.0
2024-02-01 13:45:00,166.37,166.6,166.31,166.5,10193.0,164.2355,164.4626,164.1763,164.3638,10193.0
2024-02-01 13:50:00,166.52,166.68,166.52,166.61,10572.0,164.3836,164.5415,164.3836,164.4724,10572.0
2024-02-01 13:55:00,166.6,166.75,166.46,166.47,8743.0,164.4626,164.6106,164.3244,164.3342,8743.0
2024-02-01 14:00:00,166.53,166.65,166.47,166.65,13246.0,164.3935,164.5119,164.3342,164.5119,13246.0
2024-02-01 14:05:00,166.68,166.77,166.55,166.77,11423.0,164.5415,164.6304,164.4132,164.6304,11423.0
2024-02-01 14:10:00,166.78,166.82,166.46,166.51,10091.0,164.6402,164.6797,164.3244,164.3737,10091.0
2024-02-01 14:15:00,166.53,166.62,166.45,166.57,8469.0,164.3935,164.4823,164.3145,164.4329,8469.0
2024-02-01 14:20:00,166.59,166.63,166.4,166.43,7626.0,164.4527,164.4922,164.2651,164.2947,7626.0
2024-02-01 14:25:00,166.48,166.63,166.46,166.54,21092.0,164.3441,164.4922,164.3244,164.4033,21092.0
2024-02-01 14:30:00,166.55,166.57,166.35,166.41,11679.0,164.4132,164.4329,164.2158,164.275,11679.0
2024-02-01 14:35:00,166.43,166.61,166.41,166.57,17655.0,164.2947,164.4724,164.275,164.4329,17655.0
2024-02-01 14:40:00,166.56,166.64,166.52,166.63,6617.0,164.4231,164.502,164.3836,164.4922,6617.0
2024-02-01 14:45:00,166.61,167.0,166.61,166.82,19390.0,164.4724,164.8574,164.4724,164.6797,19390.0
2024-02-01 14:50:00,166.9,166.91,166.72,166.75,9413.0,164.7587,164.7686,164.581,164.6106,9413.0
2024-02-01 14:55:00,166.77,166.95,166.72,166.95,13367.0,164.6304,164.8081,164.581,164.8081,13367.0
2024-02-01 15:00:00,167.0,167.26,166.93,167.23,22616.0,164.8574,165.1141,164.7883,165.0845,22616.0
2024-02-01 15:05:00,167.26,167.47,167.17,167.19,23698.0,165.1141,165.3214,165.0252,165.045,23698.0
2024-02-01 15:10:00,167.17,167.17,166.93,167.11,23763.0,165.0252,165.0252,164.7883,164.966,23763.0
2024-02-01 15:15:00,167.15,167.17,166.98,167.13,17095.0,165.0055,165.0252,164.8377,164.9858,17095.0
2024-02-01 15:20:00,167.11,167.22,167.06,167.1,23158.0,164.966,165.0746,164.9167,164.9561,23158.0
2024-02-01 15:25:00,167.13,167.23,167.04,167.13,21391.0,164.9858,165.0845,164.8969,164.9858,21391.0
2024-02-01 15:30:00,167.16,167.31,167.12,167.31,16793.0,165.0154,165.1634,164.9759,165.1634,16793.0
2024-02-01 15:35:00,167.36,167.47,167.33,167.34,27699.0,165.2128,165.3214,165.1832,165.1931,27699.0
2024-02-01 15:40:00,167.34,167.39,167.27,167.33,36282.0,165.1931,165.2424,165.124,165.1832,36282.0
2024-02-01 15:45:00,167.33,167.37,166.9,166.91,48816.0,165.1832,165.2227,164.7587,164.7686,48816.0
2024-02-01 15:50:00,166.96,167.13,166.82,166.95,61347.0,164.8179,164.9858,164.6797,164.8081,61347.0
2024-02-01 15:55:00,167.06,167.06,166.73,166.96,180601.0,164.9167,164.9167,164.5909,164.8179,180601.0
2024-02-02 09:30:00,165.92,167.23,165.46,167.04,124702.0,163.7913,165.0845,163.3372,164.8969,124702.0
2024-02-02 09:35:00,166.96,167.93,166.96,167.65,35498.0,164.8179,165.7755,164.8179,165.4991,35498.0
2024-02-02 09:40:00,167.72,167.8,167.07,167.52,43977.0,165.5682,165.6472,164.9265,165.3708,43977.0
2024-02-02 09:45:00,167.62,168.78,167.57,168.54,43917.0,165.4695,166.6146,165.4201,166.3777,43917.0
2024-02-02 09:50:00,168.5,168.71,168.32,168.58,19269.0,166.3382,166.5455,166.1605,166.4172,19269.0
2024-02-02 09:55:00,168.54,169.18,168.4,168.59,60560.0,166.3777,167.0095,166.2395,166.427,60560.0
2024-02-02 10:00:00,168.64,168.83,167.81,167.99,35515.0,166.4764,166.6639,165.657,165.8347,35515.0
2024-02-02 10:05:00,167.83,168.08,167.54,167.66,18148.0,165.6768,165.9236,165.3905,165.509,18148.0
2024-02-02 10:10:00,167.65,167.86,167.48,167.5,27186.0,165.4991,165.7064,165.3313,165.351,27186.0
2024-02-02 10:15:00,167.4,167.81,167.22,167.39,27595.0,165.2523,165.657,165.0746,165.2424,27595.0
2024-02-02 10:20:00,167.4,167.9,167.27,167.8,14080.0,165.2523,165.7459,165.124,165.6472,14080.0
2024-02-02 10:25:00,167.84,167.93,167.36,167.47,28653.0,165.6866,165.7755,165.2128,165.3214,28653.0
2024-02-02 10:30:00,167.45,167.88,167.24,167.83,101470.0,165.3017,165.7261,165.0943,165.6768,101470.0
2024-02-02 10:35:00,167.81,168.0,167.47,168.0,30231.0,165.657,165.8446,165.3214,165.8446,30231.0
2024-02-02 10:40:00,168.08,168.42,167.92,168.31,13874.0,165.9236,166.2592,165.7656,166.1506,13874.0
2024-02-02 10:45:00,168.3,168.67,168.29,168.48,21091.0,166.1407,166.506,166.1309,166.3184,21091.0
2024-02-02 10:50:00,168.5,168.54,168.08,168.38,30581.0,166.3382,166.3777,165.9236,166.2197,30581.0
2024-02-02 10:55:00,168.38,168.68,167.95,167.95,22672.0,166.2197,166.5159,165.7952,165.7952,22672.0
2024-02-02 11:00:00,168.08,168.08,167.41,167.44,18754.0,165.9236,165.9236,165.2622,165.2918,18754.0
2024-02-02 11:05:00,167.51,167.83,167.45,167.59,18911.0,165.3609,165.6768,165.3017,165.4399,18911.0
2024-02-02 11:10:00,167.61,167.87,167.55,167.83,10610.0,165.4596,165.7163,165.4004,165.6768,10610.0
2024-02-02 11:15:00,167.86,167.93,167.71,167.76,9417.0,165.7064,165.7755,165.5583,165.6077,9417.0
2024-02-02 11:20:00,167.76,167.82,167.57,167.8,26243.0,165.6077,165.6669,165.4201,165.6472,26243.0
2024-02-02 11:25:00,167.82,168.09,167.7,168.02,22995.0,165.6669,165.9334,165.5484,165.8643,22995.0
2024-02-02 11:30:00,168.11,168.18,167.95,168.02,11076.0,165.9532,166.0223,165.7952,165.8643,11076.0
2024-02-02 11:35:00,168.04,168.14,167.9,168.08,8258.0,165.8841,165.9828,165.7459,165.9236,8258.0
2024-02-02 11:40:00,168.05,168.25,168.02,168.11,11612.0,165.894,166.0914,165.8643,165.9532,11612.0
2024-02-02 11:45:00,168.13,168.13,167.95,167.96,10551.0,165.9729,165.9729,165.7952,165.8051,10551.0
2024-02-02 11:50:00,167.97,168.1,167.92,168.05,11370.0,165.815,165.9433,165.7656,165.894,11370.0
2024-02-02 11:55:00,168.01,168.14,167.9,168.03,18496.0,165.8545,165.9828,165.7459,165.8742,18496.0
2024-02-02 12:00:00,168.09,168.25,168.07,168.14,8764.0,165.9334,166.0914,165.9137,165.9828,8764.0
2024-02-02 12:05:00,168.12,168.3,168.12,168.2,13033.0,165.9631,166.1407,165.9631,166.042,13033.0
2024-02-02 12:10:00,168.17,168.36,168.17,168.25,12576.0,166.0124,166.2,166.0124,166.0914,12576.0
2024-02-02 12:15:00,168.24,168.45,168.15,168.45,14105.0,166.0815,166.2888,165.9927,166.2888,14105.0
2024-02-02 12:20:00,168.43,168.47,168.26,168.37,6894.0,166.2691,166.3086,166.1013,166.2099,6894.0
2024-02-02 12:25:00,168.43,168.83,168.33,168.76,19636.0,166.2691,166.6639,166.1704,166.5948,19636.0
2024-02-02 12:30:00,168.78,169.12,168.7,168.75,13414.0,166.6146,166.9502,166.5356,166.585,13414.0
2024-02-02 12:35:00,168.8,169.04,168.73,168.85,9942.0,166.6343,166.8713,166.5652,166.6837,9942.0
2024-02-02 12:40:00,168.89,168.94,167.97,168.06,26348.0,166.7232,166.7725,165.815,165.9038,26348.0
2024-02-02 12:45:00,168.03,168.27,167.74,168.22,25884.0,165.8742,166.1111,165.5879,166.0618,25884.0
2024-02-02 12:50:00,168.19,168.2,167.96,168.2,14919.0,166.0322,166.042,165.8051,166.042,14919.0
2024-02-02 12:55:00,168.16,168.31,167.99,168.31,8511.0,166.0025,166.1506,165.8347,166.1506,8511.0
2024-02-02 13:00:00,168.36,168.52,168.29,168.47,13174.0,166.2,166.3579,166.1309,166.3086,13174.0
2024-02-02 13:05:00,168.5,168.63,168.3,168.31,8894.0,166.3382,166.4665,166.1407,166.1506,8894.0
2024-02-02 13:10:00,168.41,168.54,168.38,168.48,7989.0,166.2493,166.3777,166.2197,166.3184,7989.0
2024-02-02 13:15:00,168.55,168.8,168.44,168.78,7776.0,166.3875,166.6343,166.279,166.6146,7776.0
2024-02-02 13:20:00,168.74,168.78,168.5,168.67,9433.0,166.5751,166.6146,166.3382,166.506,9433.0
2024-02-02 13:25:00,168.7,168.7,168.18,168.28,18334.0,166.5356,166.5356,166.0223,166.121,18334.0
2024-02-02 13:30:00,168.29,168.42,168.11,168.34,6902.0,166.1309,166.2592,165.9532,166.1802,6902.0
2024-02-02 13:35:00,168.41,168.49,168.12,168.26,14317.0,166.2493,166.3283,165.9631,166.1013,14317.0
2024-02-02 13:40:00,168.4,168.46,168.21,168.46,6133.0,166.2395,166.2987,166.0519,166.2987,6133.0
2024-02-02 13:45:00,168.42,168.53,168.23,168.3,9543.0,166.2592,166.3678,166.0716,166.1407,9543.0
2024-02-02 13:50:00,168.35,168.42,168.19,168.31,6359.0,166.1901,166.2592,166.0322,166.1506,6359.0
2024-02-02 13:55:00,168.29,168.32,168.17,168.19,6616.0,166.1309,166.1605,166.0124,166.0322,6616.0
2024-02-02 14:00:00,168.22,168.52,168.15,168.34,7956.0,166.0618,166.3579,165.9927,166.1802,7956.0
2024-02-02 14:05:00,168.3,168.34,168.16,168.23,18694.0,166.1407,166.1802,166.0025,166.0716,18694.0
2024-02-02 14:10:00,168.23,168.41,168.13,168.27,19278.0,166.0716,166.2493,165.9729,166.1111,19278.0
2024-02-02 14:15:00,168.21,168.42,168.2,168.29,40314.0,166.0519,166.2592,166.042,166.1309,40314.0
2024-02-02 14:20:00,168.31,168.37,168.08,168.22,18087.0,166.1506,166.2099,165.9236,166.0618,18087.0
2024-02-02 14:25:00,168.23,168.26,168.13,168.24,12716.0,166.0716,166.1013,165.9729,166.0815,12716.0
2024-02-02 14:30:00,168.23,168.36,168.12,168.35,11076.0,166.0716,166.2,165.9631,166.1901,11076.0
2024-02-02 14:35:00,168.36,168.43,168.23,168.31,19575.0,166.2,166.2691,166.0716,166.1506,19575.0
2024-02-02 14:40:00,168.31,168.49,168.29,168.3,24057.0,166.1506,166.3283,166.1309,166.1407,24057.0
2024-02-02 14:45:00,168.26,168.53,168.26,168.43,19570.0,166.1013,166.3678,166.1013,166.2691,19570.0
2024-02-02 14:50:00,168.4,168.45,168.1,168.29,18436.0,166.2395,166.2888,165.9433,166.1309,18436.0
2024-02-02 14:55:00,168.26,168.41,168.12,168.38,15575.0,166.1013,166.2493,165.9631,166.2197,15575.0
2024-02-02 15:00:00,168.39,168.4,168.14,168.15,11397.0,166.2296,166.2395,165.9828,165.9927,11397.0
2024-02-02 15:05:00,168.12,168.21,167.94,168.1,20640.0,165.9631,166.0519,165.7854,165.9433,20640.0
2024-02-02 15:10:00,168.1,168.15,167.93,167.95,30635.0,165.9433,165.9927,165.7755,165.7952,30635.0
2024-02-02 15:15:00,167.93,168.21,167.93,168.18,102126.0,165.7755,166.0519,165.7755,166.0223,102126.0
2024-02-02 15:20:00,168.19,168.29,167.93,168.04,29408.0,166.0322,166.1309,165.7755,165.8841,29408.0
2024-02-02 15:25:00,168.02,168.46,168.01,168.44,19894.0,165.8643,166.2987,165.8545,166.279,19894.0
2024-02-02 15:30:00,168.42,168.46,168.11,168.22,20479.0,166.2592,166.2987,165.9532,166.0618,20479.0
2024-02-02 15:35:00,168.19,168.46,168.08,168.43,33424.0,166.0322,166.2987,165.9236,166.2691,33424.0
2024-02-02 15:40:00,168.4,168.57,168.33,168.39,29699.0,166.2395,166.4073,166.1704,166.2296,29699.0
2024-02-02 15:45:00,168.4,168.68,168.23,168.55,55463.0,166.2395,166.5159,166.0716,166.3875,55463.0
2024-02-02 15:50:00,168.55,168.76,168.32,168.66,59213.0,166.3875,166.5948,166.1605,166.4961,59213.0
2024-02-02 15:55:00,168.72,168.83,168.04,168.18,195768.0,166.5554,166.6639,165.8841,166.0223,195768.0
2024-02-05 09:30:00,168.44,170.13,168.44,169.94,153497.0,166.279,167.9473,166.279,167.7597,153497.0
2024-02-05 09:35:00,169.89,170.41,169.58,170.41,72852.0,167.7103,168.2237,167.4043,168.2237,72852.0
2024-02-05 09:40:00,170.34,170.37,169.51,169.94,41114.0,168.1546,168.1842,167.3352,167.7597,41114.0
2024-02-05 09:45:00,169.94,170.68,169.8,170.34,72925.0,167.7597,168.4902,167.6215,168.1546,72925.0
2024-02-05 09:50:00,170.26,170.35,169.91,170.27,37845.0,168.0756,168.1644,167.7301,168.0855,37845.0
2024-02-05 09:55:00,170.22,171.06,170.16,170.99,54693.0,168.0361,168.8653,167.9769,168.7962,54693.0
2024-02-05 10:00:00,170.98,171.05,170.02,170.08,76953.0,168.7864,168.8555,167.8387,167.8979,76953.0
2024-02-05 10:05:00,170.05,170.59,169.85,170.12,34453.0,167.8683,168.4014,167.6709,167.9374,34453.0
2024-02-05 10:10:00,170.06,170.28,169.85,170.02,27078.0,167.8782,168.0953,167.6709,167.8387,27078.0
2024-02-05 10:15:00,169.99,170.07,169.04,169.12,41200.0,167.8091,167.888,166.8713,166.9502,41200.0
2024-02-05 10:20:00,169.08,169.11,168.86,168.9,19816.0,166.9107,166.9404,166.6936,166.7331,19816.0
2024-02-05 10:25:00,168.9,169.07,168.66,169.0,20667.0,166.7331,166.9009,166.4961,166.8318,20667.0
2024-02-05 10:30:00,168.97,169.4,168.97,169.23,24829.0,166.8022,167.2266,166.8022,167.0588,24829.0
2024-02-05 10:35:00,169.32,169.64,169.29,169.37,22768.0,167.1477,167.4636,167.118,167.197,22768.0
2024-02-05 10:40:00,169.36,169.37,168.28,168.6,31678.0,167.1871,167.197,166.121,166.4369,31678.0
2024-02-05 10:45:00,168.52,168.79,168.35,168.78,12876.0,166.3579,166.6245,166.1901,166.6146,12876.0
2024-02-05 10:50:00,168.84,168.98,168.55,168.92,29406.0,166.6738,166.812,166.3875,166.7528,29406.0
2024-02-05 10:55:00,168.95,169.05,168.84,168.96,14515.0,166.7824,166.8811,166.6738,166.7923,14515.0
2024-02-05 11:00:00,168.99,169.26,168.87,169.02,17952.0,166.8219,167.0884,166.7034,166.8515,17952.0
2024-02-05 11:05:00,169.05,169.22,169.0,169.19,16048.0,166.8811,167.0489,166.8318,167.0193,16048.0
2024-02-05 11:10:00,169.24,169.24,169.01,169.2,12179.0,167.0687,167.0687,166.8416,167.0292,12179.0
2024-02-05 11:15:00,169.19,169.41,169.06,169.35,26316.0,167.0193,167.2365,166.891,167.1773,26316.0
2024-02-05 11:20:00,169.35,169.44,169.21,169.33,20059.0,167.1773,167.2661,167.0391,167.1575,20059.0
2024-02-05 11:25:00,169.34,169.51,169.33,169.45,18012.0,167.1674,167.3352,167.1575,167.276,18012.0
2024-02-05 11:30:00,169.43,169.74,169.37,169.74,17807.0,167.2563,167.5623,167.197,167.5623,17807.0
2024-02-05 11:35:00,169.72,169.74,169.49,169.59,20391.0,167.5425,167.5623,167.3155,167.4142,20391.0
2024-02-05 11:40:00,169.59,169.59,169.32,169.57,19283.0,167.4142,167.4142,167.1477,167.3945,19283.0
2024-02-05 11:45:00,169.58,169.83,169.45,169.7,15432.0,167.4043,167.6511,167.276,167.5228,15432.0
2024-02-05 11:50:00,169.77,169.81,169.58,169.79,13937.0,167.5919,167.6314,167.4043,167.6116,13937.0
2024-02-05 11:55:00,169.78,169.99,169.78,169.91,11654.0,167.6018,167.8091,167.6018,167.7301,11654.0
2024-02-05 12:00:00,169.87,169.91,169.77,169.89,17020.0,167.6906,167.7301,167.5919,167.7103,17020.0
2024-02-05 12:05:00,169.88,170.07,169.84,169.96,34905.0,167.7005,167.888,167.661,167.7795,34905.0
2024-02-05 12:10:00,169.99,170.25,169.97,170.05,43224.0,167.8091,168.0657,167.7893,167.8683,43224.0
2024-02-05 12:15:00,170.06,170.33,170.05,170.22,27750.0,167.8782,168.1447,167.8683,168.0361,27750.0
2024-02-05 12:20:00,170.25,170.39,170.13,170.38,22199.0,168.0657,168.2039,167.9473,168.1941,22199.0
2024-02-05 12:25:00,170.38,170.43,170.29,170.34,13558.0,168.1941,168.2434,168.1052,168.1546,13558.0
2024-02-05 12:30:00,170.32,170.61,170.32,170.57,26474.0,168.1348,168.4211,168.1348,168.3816,26474.0
2024-02-05 12:35:00,170.57,171.04,170.53,171.04,27038.0,168.3816,168.8456,168.3421,168.8456,27038.0
2024-02-05 12:40:00,171.05,171.18,170.92,171.13,48839.0,168.8555,168.9838,168.7271,168.9344,48839.0
2024-02-05 12:45:00,171.14,171.4,171.13,171.26,37561.0,168.9443,169.201,168.9344,169.0628,37561.0
2024-02-05 12:50:00,171.27,171.31,171.01,171.12,25476.0,169.0726,169.1121,168.816,168.9246,25476.0
2024-02-05 12:55:00,171.09,171.09,170.75,170.75,45503.0,168.895,168.895,168.5593,168.5593,45503.0
2024-02-05 13:00:00,170.73,170.95,170.6,170.93,21119.0,168.5396,168.7567,168.4112,168.737,21119.0
2024-02-05 13:05:00,170.95,171.32,170.91,171.27,17981.0,168.7567,169.122,168.7173,169.0726,17981.0
2024-02-05 13:10:00,171.3,171.58,171.3,171.48,21857.0,169.1023,169.3787,169.1023,169.2799,21857.0
2024-02-05 13:15:00,171.48,171.59,171.35,171.4,20416.0,169.2799,169.3885,169.1516,169.201,20416.0
2024-02-05 13:20:00,171.39,171.39,171.08,171.19,15192.0,169.1911,169.1911,168.8851,168.9937,15192.0
2024-02-05 13:25:00,171.17,171.28,171.12,171.12,24324.0,168.9739,169.0825,168.9246,168.9246,24324.0
2024-02-05 13:30:00,171.08,171.19,170.99,171.17,13342.0,168.8851,168.9937,168.7962,168.9739,13342.0
2024-02-05 13:35:00,171.18,171.26,171.02,171.12,13852.0,168.9838,169.0628,168.8259,168.9246,13852.0
2024-02-05 13:40:00,171.13,171.19,171.04,171.12,11113.0,168.9344,168.9937,168.8456,168.9246,11113.0
2024-02-05 13:45:00,171.13,171.38,171.12,171.35,8915.0,168.9344,169.1812,168.9246,169.1516,8915.0
2024-02-05 13:50:00,171.35,171.36,171.08,171.16,14057.0,169.1516,169.1615,168.8851,168.9641,14057.0
2024-02-05 13:55:00,171.15,171.28,170.98,171.21,9178.0,168.9542,169.0825,168.7864,169.0134,9178.0
2024-02-05 14:00:00,171.19,171.19,170.98,171.13,8793.0,168.9937,168.9937,168.7864,168.9344,8793.0
2024-02-05 14:05:00,171.13,171.39,171.12,171.35,14086.0,168.9344,169.1911,168.9246,169.1516,14086.0
2024-02-05 14:10:00,171.37,171.53,171.33,171.46,14775.0,169.1714,169.3293,169.1319,169.2602,14775.0
2024-02-05 14:15:00,171.46,171.55,171.17,171.3,11977.0,169.2602,169.3491,168.9739,169.1023,11977.0
2024-02-05 14:20:00,171.27,171.4,171.27,171.33,7950.0,169.0726,169.201,169.0726,169.1319,7950.0
2024-02-05 14:25:00,171.35,171.56,171.3,171.48,14636.0,169.1516,169.3589,169.1023,169.2799,14636.0
2024-02-05 14:30:00,171.51,171.8,171.42,171.8,32877.0,169.3096,169.5958,169.2207,169.5958,32877.0
2024-02-05 14:35:00,171.8,171.94,171.8,171.9,28437.0,169.5958,169.734,169.5958,169.6946,28437.0
2024-02-05 14:40:00,171.94,172.12,171.84,172.12,73000.0,169.734,169.9117,169.6353,169.9117,73000.0
2024-02-05 14:45:00,172.16,172.28,172.05,172.26,21210.0,169.9512,170.0697,169.8426,170.0499,21210.0
2024-02-05 14:50:00,172.27,172.28,171.93,171.93,21618.0,170.0598,170.0697,169.7242,169.7242,21618.0
2024-02-05 14:55:00,171.91,172.0,171.83,171.98,18524.0,169.7044,169.7933,169.6255,169.7735,18524.0
2024-02-05 15:00:00,171.94,171.94,171.63,171.63,21160.0,169.734,169.734,169.428,169.428,21160.0
2024-02-05 15:05:00,171.67,171.7,171.43,171.53,33794.0,169.4675,169.4971,169.2306,169.3293,33794.0
2024-02-05 15:10:00,171.55,171.72,171.5,171.52,26534.0,169.3491,169.5169,169.2997,169.3194,26534.0
2024-02-05 15:15:00,171.5,171.53,171.2,171.23,37071.0,169.2997,169.3293,169.0035,169.0332,37071.0
2024-02-05 15:20:00,171.24,171.25,171.08,171.2,23112.0,169.043,169.0529,168.8851,169.0035,23112.0
2024-02-05 15:25:00,171.24,171.35,171.09,171.29,13166.0,169.043,169.1516,168.895,169.0924,13166.0
2024-02-05 15:30:00,171.27,171.27,171.08,171.23,15084.0,169.0726,169.0726,168.8851,169.0332,15084.0
2024-02-05 15:35:00,171.2,171.27,170.91,170.95,26632.0,169.0035,169.0726,168.7173,168.7567,26632.0
2024-02-05 15:40:00,170.97,171.07,170.87,171.03,31909.0,168.7765,168.8752,168.6778,168.8357,31909.0
2024-02-05 15:45:00,171.02,171.19,170.93,171.1,34224.0,168.8259,168.9937,168.737,168.9048,34224.0
2024-02-05 15:50:00,171.1,171.42,171.07,171.18,60273.0,168.9048,169.2207,168.8752,168.9838,60273.0
2024-02-05 15:55:00,171.2,171.4,171.01,171.07,221428.0,169.0035,169.201,168.816,168.8752,221428.0
2024-02-06 09:30:00,171.06,172.71,170.4,171.38,185173.0,168.8653,170.4942,168.2138,169.1812,185173.0
2024-02-06 09:35:00,171.34,172.0,170.93,171.37,35137.0,169.1417,169.7933,168.737,169.1714,35137.0
2024-02-06 09:40:00,171.43,171.59,170.55,171.12,27447.0,169.2306,169.3885,168.3619,168.9246,27447.0
2024-02-06 09:45:00,171.15,171.17,169.2,169.7,68801.0,168.9542,168.9739,167.0292,167.5228,68801.0
2024-02-06 09:50:00,169.71,170.25,169.46,170.15,98493.0,167.5327,168.0657,167.2859,167.967,98493.0
2024-02-06 09:55:00,170.11,170.31,169.91,170.02,40007.0,167.9275,168.125,167.7301,167.8387,40007.0
2024-02-06 10:00:00,170.01,170.24,169.76,169.89,41236.0,167.8288,168.0559,167.582,167.7103,41236.0
2024-02-06 10:05:00,169.89,170.05,169.52,169.77,41529.0,167.7103,167.8683,167.3451,167.5919,41529.0
2024-02-06 10:10:00,169.76,169.88,169.45,169.77,37186.0,167.582,167.7005,167.276,167.5919,37186.0
2024-02-06 10:15:00,169.71,170.26,169.67,170.18,32317.0,167.5327,168.0756,167.4932,167.9966,32317.0
2024-02-06 10:20:00,170.21,170.37,169.74,169.76,23045.0,168.0262,168.1842,167.5623,167.582,23045.0
2024-02-06 10:25:00,169.7,169.91,169.5,169.9,34506.0,167.5228,167.7301,167.3254,167.7202,34506.0
2024-02-06 10:30:00,169.87,170.15,169.87,170.06,19619.0,167.6906,167.967,167.6906,167.8782,19619.0
2024-02-06 10:35:00,170.02,170.33,170.02,170.06,27644.0,167.8387,168.1447,167.8387,167.8782,27644.0
2024-02-06 10:40:00,170.06,170.21,169.68,169.88,19289.0,167.8782,168.0262,167.503,167.7005,19289.0
2024-02-06 10:45:00,169.93,170.0,169.62,169.68,15551.0,167.7498,167.8189,167.4438,167.503,15551.0
2024-02-06 10:50:00,169.68,169.91,169.56,169.89,15578.0,167.503,167.7301,167.3846,167.7103,15578.0
2024-02-06 10:55:00,169.88,170.15,169.84,170.07,14786.0,167.7005,167.967,167.661,167.888,14786.0
2024-02-06 11:00:00,170.03,170.35,169.98,170.13,19572.0,167.8486,168.1644,167.7992,167.9473,19572.0
2024-02-06 11:05:00,170.16,170.24,169.99,170.07,13215.0,167.9769,168.0559,167.8091,167.888,13215.0
2024-02-06 11:10:00,170.11,170.24,169.92,170.0,21009.0,167.9275,168.0559,167.74,167.8189,21009.0
2024-02-06 11:15:00,170.0,170.2,169.96,170.2,13853.0,167.8189,168.0164,167.7795,168.0164,13853.0
2024-02-06 11:20:00,170.21,170.29,170.08,170.25,22144.0,168.0262,168.1052,167.8979,168.0657,22144.0
2024-02-06 11:25:00,170.23,170.4,170.12,170.31,25458.0,168.046,168.2138,167.9374,168.125,25458.0
2024-02-06 11:30:00,170.24,170.34,170.08,170.16,15348.0,168.0559,168.1546,167.8979,167.9769,15348.0
2024-02-06 11:35:00,170.05,170.06,169.68,169.72,14505.0,167.8683,167.8782,167.503,167.5425,14505.0
2024-02-06 11:40:00,169.72,169.73,169.03,169.03,25068.0,167.5425,167.5524,166.8614,166.8614,25068.0
2024-02-06 11:45:00,169.0,169.0,168.19,168.2,42742.0,166.8318,166.8318,166.0322,166.042,42742.0
2024-02-06 11:50:00,168.19,168.37,167.94,168.3,43755.0,166.0322,166.2099,165.7854,166.1407,43755.0
2024-02-06 11:55:00,168.26,168.41,168.08,168.22,27735.0,166.1013,166.2493,165.9236,166.0618,27735.0
2024-02-06 12:00:00,168.16,168.21,167.63,167.71,86297.0,166.0025,166.0519,165.4793,165.5583,86297.0
2024-02-06 12:05:00,167.78,167.92,167.5,167.82,24916.0,165.6274,165.7656,165.351,165.6669,24916.0
2024-02-06 12:10:00,167.82,167.89,167.52,167.56,23651.0,165.6669,165.736,165.3708,165.4102,23651.0
2024-02-06 12:15:00,167.56,168.01,167.55,167.99,27776.0,165.4102,165.8545,165.4004,165.8347,27776.0
2024-02-06 12:20:00,167.96,167.96,167.67,167.76,26861.0,165.8051,165.8051,165.5188,165.6077,26861.0
2024-02-06 12:25:00,167.75,168.33,167.64,168.3,21442.0,165.5978,166.1704,165.4892,166.1407,21442.0
2024-02-06 12:30:00,168.36,168.44,168.04,168.28,23066.0,166.2,166.279,165.8841,166.121,23066.0
2024-02-06 12:35:00,168.36,168.7,168.31,168.69,16621.0,166.2,166.5356,166.1506,166.5257,16621.0
2024-02-06 12:40:00,168.66,168.83,168.46,168.66,15369.0,166.4961,166.6639,166.2987,166.4961,15369.0
2024-02-06 12:45:00,168.68,168.7,168.35,168.45,15554.0,166.5159,166.5356,166.1901,166.2888,15554.0
2024-02-06 12:50:00,168.44,168.69,168.3,168.31,14386.0,166.279,166.5257,166.1407,166.1506,14386.0
2024-02-06 12:55:00,168.3,168.35,167.99,167.99,11628.0,166.1407,166.1901,165.8347,165.8347,11628.0
2024-02-06 13:00:00,167.96,168.22,167.93,168.21,23490.0,165.8051,166.0618,165.7755,166.0519,23490.0
2024-02-06 13:05:00,168.22,168.32,168.03,168.03,13944.0,166.0618,166.1605,165.8742,165.8742,13944.0
2024-02-06 13:10:00,167.99,168.0,167.8,167.81,9561.0,165.8347,165.8446,165.6472,165.657,9561.0
2024-02-06 13:15:00,167.85,168.11,167.77,168.0,14595.0,165.6965,165.9532,165.6175,165.8446,14595.0
2024-02-06 13:20:00,168.0,168.25,167.9,168.16,15495.0,165.8446,166.0914,165.7459,166.0025,15495.0
2024-02-06 13:25:00,168.18,168.49,168.18,168.44,13291.0,166.0223,166.3283,166.0223,166.279,13291.0
2024-02-06 13:30:00,168.45,168.62,168.41,168.57,11565.0,166.2888,166.4566,166.2493,166.4073,11565.0
2024-02-06 13:35:00,168.54,168.85,168.52,168.84,10747.0,166.3777,166.6837,166.3579,166.6738,10747.0
2024-02-06 13:40:00,168.89,168.91,168.69,168.74,10515.0,166.7232,166.7429,166.5257,166.5751,10515.0
2024-02-06 13:45:00,168.75,168.8,168.46,168.64,14193.0,166.585,166.6343,166.2987,166.4764,14193.0
2024-02-06 13:50:00,168.65,168.81,168.56,168.67,10684.0,166.4863,166.6442,166.3974,166.506,10684.0
2024-02-06 13:55:00,168.66,168.94,168.61,168.94,10462.0,166.4961,166.7725,166.4468,166.7725,10462.0
2024-02-06 14:00:00,168.98,168.99,168.73,168.85,23946.0,166.812,166.8219,166.5652,166.6837,23946.0
2024-02-06 14:05:00,168.84,168.84,168.32,168.39,12790.0,166.6738,166.6738,166.1605,166.2296,12790.0
2024-02-06 14:10:00,168.36,168.41,168.24,168.38,15212.0,166.2,166.2493,166.0815,166.2197,15212.0
2024-02-06 14:15:00,168.38,168.51,168.25,168.42,17385.0,166.2197,166.3481,166.0914,166.2592,17385.0
2024-02-06 14:20:00,168.43,168.63,168.43,168.58,11260.0,166.2691,166.4665,166.2691,166.4172,11260.0
2024-02-06 14:25:00,168.55,168.78,168.55,168.76,18912.0,166.3875,166.6146,166.3875,166.5948,18912.0
2024-02-06 14:30:00,168.75,168.91,168.7,168.87,22603.0,166.585,166.7429,166.5356,166.7034,22603.0
2024-02-06 14:35:00,168.86,169.07,168.86,168.98,14038.0,166.6936,166.9009,166.6936,166.812,14038.0
2024-02-06 14:40:00,168.97,169.29,168.91,169.28,12631.0,166.8022,167.118,166.7429,167.1082,12631.0
2024-02-06 14:45:00,169.26,169.48,169.26,169.43,11901.0,167.0884,167.3056,167.0884,167.2563,11901.0
2024-02-06 14:50:00,169.48,169.51,169.25,169.38,18760.0,167.3056,167.3352,167.0786,167.2069,18760.0
2024-02-06 14:55:00,169.37,169.71,169.34,169.69,24879.0,167.197,167.5327,167.1674,167.5129,24879.0
2024-02-06 15:00:00,169.73,169.78,169.61,169.62,22266.0,167.5524,167.6018,167.4339,167.4438,22266.0
2024-02-06 15:05:00,169.62,169.82,169.6,169.61,18090.0,167.4438,167.6412,167.4241,167.4339,18090.0
2024-02-06 15:10:00,169.63,169.63,169.37,169.49,18446.0,167.4537,167.4537,167.197,167.3155,18446.0
2024-02-06 15:15:00,169.5,169.58,169.35,169.41,20250.0,167.3254,167.4043,167.1773,167.2365,20250.0
2024-02-06 15:20:00,169.42,169.46,169.06,169.13,73435.0,167.2464,167.2859,166.891,166.9601,73435.0
2024-02-06 15:25:00,169.08,169.22,168.96,168.96,18907.0,166.9107,167.0489,166.7923,166.7923,18907.0
2024-02-06 15:30:00,168.96,168.96,168.47,168.48,30139.0,166.7923,166.7923,166.3086,166.3184,30139.0
2024-02-06 15:35:00,168.47,168.54,168.09,168.1,45157.0,166.3086,166.3777,165.9334,165.9433,45157.0
2024-02-06 15:40:00,168.08,168.31,168.08,168.18,37215.0,165.9236,166.1506,165.9236,166.0223,37215.0
2024-02-06 15:45:00,168.19,168.46,168.03,168.46,32372.0,166.0322,166.2987,165.8742,166.2987,32372.0
2024-02-06 15:50:00,168.45,168.71,168.31,168.5,72236.0,166.2888,166.5455,166.1506,166.3382,72236.0
2024-02-06 15:55:00,168.52,168.93,168.45,168.73,182608.0,166.3579,166.7627,166.2888,166.5652,182608.0
2024-02-07 09:30:00,170.49,170.6,169.19,169.71,77400.0,168.3027,168.4112,167.0193,167.5327,77400.0
2024-02-07 09:35:00,169.74,170.16,168.91,169.13,13172.0,167.5623,167.9769,166.7429,166.9601,13172.0
2024-02-07 09:40:00,169.09,169.29,168.83,169.05,15141.0,166.9206,167.118,166.6639,166.8811,15141.0
2024-02-07 09:45:00,169.07,169.69,168.95,169.5,19470.0,166.9009,167.5129,166.7824,167.3254,19470.0
2024-02-07 09:50:00,169.57,169.95,169.29,169.43,16977.0,167.3945,167.7696,167.118,167.2563,16977.0
2024-02-07 09:55:00,169.41,169.54,169.03,169.49,25557.0,167.2365,167.3648,166.8614,167.3155,25557.0
2024-02-07 10:00:00,169.5,169.82,169.44,169.49,19003.0,167.3254,167.6412,167.2661,167.3155,19003.0
2024-02-07 10:05:00,169.58,169.99,169.58,169.99,19481.0,167.4043,167.8091,167.4043,167.8091,19481.0
2024-02-07 10:10:00,169.95,170.65,169.93,170.54,19787.0,167.7696,168.4606,167.7498,168.352,19787.0
2024-02-07 10:15:00,170.55,170.9,170.46,170.77,60430.0,168.3619,168.7074,168.273,168.5791,60430.0
2024-02-07 10:20:00,170.81,171.69,170.67,171.69,32271.0,168.6185,169.4873,168.4803,169.4873,32271.0
2024-02-07 10:25:00,171.7,172.18,171.37,172.11,30084.0,169.4971,169.971,169.1714,169.9019,30084.0
2024-02-07 10:30:00,172.11,172.14,171.77,172.03,25467.0,169.9019,169.9315,169.5662,169.8229,25467.0
2024-02-07 10:35:00,172.07,172.1,171.65,171.94,17942.0,169.8624,169.892,169.4478,169.734,17942.0
2024-02-07 10:40:00,171.92,172.46,171.65,172.31,49028.0,169.7143,170.2474,169.4478,170.0993,49028.0
2024-02-07 10:45:00,172.34,172.7,172.0,172.46,95465.0,170.1289,170.4843,169.7933,170.2474,95465.0
2024-02-07 10:50:00,172.51,172.91,172.46,172.5,42893.0,170.2967,170.6916,170.2474,170.2869,42893.0
2024-02-07 10:55:00,172.51,172.53,171.65,171.65,43611.0,170.2967,170.3165,169.4478,169.4478,43611.0
2024-02-07 11:00:00,171.7,171.77,171.36,171.51,13634.0,169.4971,169.5662,169.1615,169.3096,13634.0
2024-02-07 11:05:00,171.46,171.62,171.26,171.55,8985.0,169.2602,169.4182,169.0628,169.3491,8985.0
2024-02-07 11:10:00,171.55,171.82,171.49,171.53,13182.0,169.3491,169.6156,169.2898,169.3293,13182.0
2024-02-07 11:15:00,171.61,171.65,171.38,171.53,9497.0,169.4083,169.4478,169.1812,169.3293,9497.0
2024-02-07 11:20:00,171.46,171.63,171.28,171.31,16765.0,169.2602,169.428,169.0825,169.1121,16765.0
2024-02-07 11:25:00,171.25,171.46,171.25,171.37,15497.0,169.0529,169.2602,169.0529,169.1714,15497.0
2024-02-07 11:30:00,171.4,171.45,170.97,171.06,15336.0,169.201,169.2503,168.7765,168.8653,15336.0
2024-02-07 11:35:00,171.0,171.12,170.8,171.0,20118.0,168.8061,168.9246,168.6087,168.8061,20118.0
2024-02-07 11:40:00,171.03,171.07,170.86,171.01,21994.0,168.8357,168.8752,168.6679,168.816,21994.0
2024-02-07 11:45:00,170.99,171.16,170.9,170.9,16735.0,168.7962,168.9641,168.7074,168.7074,16735.0
2024-02-07 11:50:00,170.92,171.16,170.9,171.15,16437.0,168.7271,168.9641,168.7074,168.9542,16437.0
2024-02-07 11:55:00,171.15,171.3,171.06,171.2,32820.0,168.9542,169.1023,168.8653,169.0035,32820.0
2024-02-07 12:00:00,171.21,171.56,171.11,171.56,24886.0,169.0134,169.3589,168.9147,169.3589,24886.0
2024-02-07 12:05:00,171.56,171.78,171.51,171.78,15969.0,169.3589,169.5761,169.3096,169.5761,15969.0
2024-02-07 12:10:00,171.78,171.85,171.46,171.54,16727.0,169.5761,169.6452,169.2602,169.3392,16727.0
2024-02-07 12:15:00,171.51,171.58,171.41,171.49,17333.0,169.3096,169.3787,169.2108,169.2898,17333.0
2024-02-07 12:20:00,171.47,171.47,171.14,171.14,7543.0,169.2701,169.2701,168.9443,168.9443,7543.0
2024-02-07 12:25:00,171.12,171.19,170.9,170.91,22265.0,168.9246,168.9937,168.7074,168.7173,22265.0
2024-02-07 12:30:00,170.89,170.9,170.55,170.67,18150.0,168.6975,168.7074,168.3619,168.4803,18150.0
2024-02-07 12:35:00,170.63,170.71,170.44,170.64,21855.0,168.4409,168.5198,168.2533,168.4507,21855.0
2024-02-07 12:40:00,170.6,170.78,170.4,170.71,9065.0,168.4112,168.5889,168.2138,168.5198,9065.0
2024-02-07 12:45:00,170.68,170.83,170.6,170.8,17658.0,168.4902,168.6383,168.4112,168.6087,17658.0
2024-02-07 12:50:00,170.8,171.0,170.73,170.91,16342.0,168.6087,168.8061,168.5396,168.7173,16342.0
2024-02-07 12:55:00,170.9,171.11,170.86,171.07,10772.0,168.7074,168.9147,168.6679,168.8752,10772.0
2024-02-07 13:00:00,171.17,171.2,170.54,170.54,33097.0,168.9739,169.0035,168.352,168.352,33097.0
2024-02-07 13:05:00,170.61,171.11,170.61,171.05,18316.0,168.4211,168.9147,168.4211,168.8555,18316.0
2024-02-07 13:10:00,171.08,171.27,171.08,171.22,15288.0,168.8851,169.0726,168.8851,169.0233,15288.0
2024-02-07 13:15:00,171.2,171.31,171.08,171.18,9375.0,169.0035,169.1121,168.8851,168.9838,9375.0
2024-02-07 13:20:00,171.3,171.39,171.2,171.27,6490.0,169.1023,169.1911,169.0035,169.0726,6490.0
2024-02-07 13:25:00,171.24,171.46,171.24,171.41,6490.0,169.043,169.2602,169.043,169.2108,6490.0
2024-02-07 13:30:00,171.41,171.53,171.22,171.3,12546.0,169.2108,169.3293,169.0233,169.1023,12546.0
2024-02-07 13:35:00,171.3,171.41,171.23,171.41,10587.0,169.1023,169.2108,169.0332,169.2108,10587.0
2024-02-07 13:40:00,171.43,171.43,171.04,171.24,12878.0,169.2306,169.2306,168.8456,169.043,12878.0
2024-02-07 13:45:00,171.22,171.25,171.04,171.19,14570.0,169.0233,169.0529,168.8456,168.9937,14570.0
2024-02-07 13:50:00,171.21,171.26,171.09,171.11,24474.0,169.0134,169.0628,168.895,168.9147,24474.0
2024-02-07 13:55:00,171.1,171.22,171.03,171.18,14054.0,168.9048,169.0233,168.8357,168.9838,14054.0
2024-02-07 14:00:00,171.17,171.25,171.09,171.2,10692.0,168.9739,169.0529,168.895,169.0035,10692.0
2024-02-07 14:05:00,171.15,171.17,170.92,171.01,12459.0,168.9542,168.9739,168.7271,168.816,12459.0
2024-02-07 14:10:00,171.04,171.04,170.72,170.74,13367.0,168.8456,168.8456,168.5297,168.5494,13367.0
2024-02-07 14:15:00,170.77,171.02,170.75,170.87,11106.0,168.5791,168.8259,168.5593,168.6778,11106.0
2024-02-07 14:20:00,170.86,171.0,170.82,170.99,9867.0,168.6679,168.8061,168.6284,168.7962,9867.0
2024-02-07 14:25:00,171.02,171.03,170.85,170.88,13623.0,168.8259,168.8357,168.658,168.6876,13623.0
2024-02-07 14:30:00,170.9,170.95,170.79,170.88,10562.0,168.7074,168.7567,168.5988,168.6876,10562.0
2024-02-07 14:35:00,170.9,171.06,170.89,171.04,8710.0,168.7074,168.8653,168.6975,168.8456,8710.0
2024-02-07 14:40:00,171.04,171.06,170.91,170.95,11111.0,168.8456,168.8653,168.7173,168.7567,11111.0
2024-02-07 14:45:00,170.96,171.26,170.92,171.12,14397.0,168.7666,169.0628,168.7271,168.9246,14397.0
2024-02-07 14:50:00,171.12,171.42,171.12,171.36,9199.0,168.9246,169.2207,168.9246,169.1615,9199.0
2024-02-07 14:55:00,171.34,171.36,171.09,171.12,20192.0,169.1417,169.1615,168.895,168.9246,20192.0
2024-02-07 15:00:00,171.09,171.16,170.9,171.12,26240.0,168.895,168.9641,168.7074,168.9246,26240.0
2024-02-07 15:05:00,171.11,171.14,170.8,170.91,33864.0,168.9147,168.9443,168.6087,168.7173,33864.0
2024-02-07 15:10:00,170.91,171.07,170.91,170.99,16517.0,168.7173,168.8752,168.7173,168.7962,16517.0
2024-02-07 15:15:00,170.98,171.17,170.86,171.02,37055.0,168.7864,168.9739,168.6679,168.8259,37055.0
2024-02-07 15:20:00,171.03,171.04,170.83,170.99,19531.0,168.8357,168.8456,168.6383,168.7962,19531.0
2024-02-07 15:25:00,171.0,171.04,170.91,170.98,17789.0,168.8061,168.8456,168.7173,168.7864,17789.0
2024-02-07 15:30:00,171.0,171.05,170.81,170.86,24932.0,168.8061,168.8555,168.6185,168.6679,24932.0
2024-02-07 15:35:00,170.85,171.0,170.84,170.97,26922.0,168.658,168.8061,168.6482,168.7765,26922.0
2024-02-07 15:40:00,170.98,171.0,170.83,170.94,29324.0,168.7864,168.8061,168.6383,168.7469,29324.0
2024-02-07 15:45:00,170.96,170.96,170.66,170.7,42967.0,168.7666,168.7666,168.4705,168.51,42967.0
2024-02-07 15:50:00,170.66,170.97,170.59,170.63,57355.0,168.4705,168.7765,168.4014,168.4409,57355.0
2024-02-07 15:55:00,170.75,170.95,170.63,170.92,183606.0,168.5593,168.7567,168.4409,168.7271,183606.0
2024-02-08 09:30:00,170.0,171.0,169.81,171.0,114508.0,167.8189,168.8061,167.6314,168.8061,114508.0
2024-02-08 09:35:00,171.1,171.46,170.36,170.54,48478.0,168.9048,169.2602,168.1743,168.352,48478.0
2024-02-08 09:40:00,170.57,170.64,169.38,169.88,35977.0,168.3816,168.4507,167.2069,167.7005,35977.0
2024-02-08 09:45:00,169.82,170.22,169.57,170.08,34923.0,167.6412,168.0361,167.3945,167.8979,34923.0
2024-02-08 09:50:00,170.15,171.07,169.99,171.03,31732.0,167.967,168.8752,167.8091,168.8357,31732.0
2024-02-08 09:55:00,171.06,171.71,170.82,171.61,39807.0,168.8653,169.507,168.6284,169.4083,39807.0
2024-02-08 10:00:00,171.61,172.05,171.4,172.05,33428.0,169.4083,169.8426,169.201,169.8426,33428.0
2024-02-08 10:05:00,172.01,172.38,171.8,171.96,74630.0,169.8031,170.1684,169.5958,169.7538,74630.0
2024-02-08 10:10:00,172.02,172.05,171.75,171.76,24911.0,169.813,169.8426,169.5465,169.5564,24911.0
2024-02-08 10:15:00,171.76,172.7,171.76,172.61,45508.0,169.5564,170.4843,169.5564,170.3955,45508.0
2024-02-08 10:20:00,172.62,172.65,172.12,172.22,20542.0,170.4053,170.4349,169.9117,170.0105,20542.0
2024-02-08 10:25:00,172.24,172.46,172.06,172.46,16205.0,170.0302,170.2474,169.8525,170.2474,16205.0
2024-02-08 10:30:00,172.5,173.33,172.4,173.3,60878.0,170.2869,171.1062,170.1881,171.0766,60878.0
2024-02-08 10:35:00,173.3,173.91,173.28,173.75,76121.0,171.0766,171.6788,171.0569,171.5208,76121.0
2024-02-08 10:40:00,173.78,174.13,173.7,173.97,87298.0,171.5504,171.896,171.4715,171.738,87298.0
2024-02-08 10:45:00,173.97,174.76,173.91,174.54,66233.0,171.738,172.5179,171.6788,172.3007,66233.0
2024-02-08 10:50:00,174.51,174.75,174.25,174.41,73561.0,172.2711,172.508,172.0144,172.1724,73561.0
2024-02-08 10:55:00,174.42,174.46,174.11,174.27,52247.0,172.1822,172.2217,171.8762,172.0342,52247.0
2024-02-08 11:00:00,174.25,174.31,173.97,173.97,55857.0,172.0144,172.0736,171.738,171.738,55857.0
2024-02-08 11:05:00,173.97,174.17,173.81,173.81,33370.0,171.738,171.9354,171.5801,171.5801,33370.0
2024-02-08 11:10:00,173.85,174.18,173.79,174.18,24576.0,171.6195,171.9453,171.5603,171.9453,24576.0
2024-02-08 11:15:00,174.23,174.66,174.2,174.64,96470.0,171.9947,172.4192,171.9651,172.3994,96470.0
2024-02-08 11:20:00,174.65,174.88,174.22,174.25,32515.0,172.4093,172.6363,171.9848,172.0144,32515.0
2024-02-08 11:25:00,174.26,174.35,173.74,173.81,67955.0,172.0243,172.1131,171.511,171.5801,67955.0
2024-02-08 11:30:00,173.8,173.85,173.5,173.79,30970.0,171.5702,171.6195,171.274,171.5603,30970.0
2024-02-08 11:35:00,173.86,173.91,173.6,173.75,22720.0,171.6294,171.6788,171.3728,171.5208,22720.0
2024-02-08 11:40:00,173.71,173.82,173.58,173.61,17416.0,171.4813,171.5899,171.353,171.3826,17416.0
2024-02-08 11:45:00,173.6,173.85,173.58,173.78,18888.0,171.3728,171.6195,171.353,171.5504,18888.0
2024-02-08 11:50:00,173.79,174.16,173.77,174.14,36644.0,171.5603,171.9256,171.5406,171.9058,36644.0
2024-02-08 11:55:00,174.17,174.29,174.09,174.21,19739.0,171.9354,172.0539,171.8565,171.9749,19739.0
2024-02-08 12:00:00,174.21,174.37,174.13,174.18,63897.0,171.9749,172.1329,171.896,171.9453,63897.0
2024-02-08 12:05:00,174.21,174.27,173.96,174.21,15721.0,171.9749,172.0342,171.7281,171.9749,15721.0
2024-02-08 12:10:00,174.25,174.66,174.15,174.59,29360.0,172.0144,172.4192,171.9157,172.35,29360.0
2024-02-08 12:15:00,174.66,174.73,174.5,174.68,226859.0,172.4192,172.4883,172.2612,172.4389,226859.0
2024-02-08 12:20:00,174.69,174.87,174.42,174.82,48123.0,172.4488,172.6265,172.1822,172.5771,48123.0
2024-02-08 12:25:00,174.79,174.94,174.78,174.91,37949.0,172.5475,172.6956,172.5376,172.6659,37949.0
2024-02-08 12:30:00,174.93,174.96,174.86,174.9,32751.0,172.6857,172.7153,172.6166,172.6561,32751.0
2024-02-08 12:35:00,174.9,174.95,174.83,174.92,34993.0,172.6561,172.7054,172.587,172.6758,34993.0
2024-02-08 12:40:00,174.92,174.93,174.59,174.64,27521.0,172.6758,172.6857,172.35,172.3994,27521.0
2024-02-08 12:45:00,174.59,174.71,174.42,174.61,13906.0,172.35,172.4685,172.1822,172.3698,13906.0
2024-02-08 12:50:00,174.59,174.79,174.58,174.73,19691.0,172.35,172.5475,172.3402,172.4883,19691.0
2024-02-08 12:55:00,174.72,174.72,174.45,174.53,18042.0,172.4784,172.4784,172.2118,172.2908,18042.0
2024-02-08 13:00:00,174.52,174.95,174.48,174.81,22351.0,172.2809,172.7054,172.2415,172.5672,22351.0
2024-02-08 13:05:00,174.81,174.93,174.67,174.73,15848.0,172.5672,172.6857,172.429,172.4883,15848.0
2024-02-08 13:10:00,174.76,174.77,174.55,174.61,8192.0,172.5179,172.5277,172.3106,172.3698,8192.0
2024-02-08 13:15:00,174.63,174.65,174.48,174.53,16456.0,172.3895,172.4093,172.2415,172.2908,16456.0
2024-02-08 13:20:00,174.55,174.77,174.51,174.74,9603.0,172.3106,172.5277,172.2711,172.4981,9603.0
2024-02-08 13:25:00,174.76,174.98,174.76,174.9,26218.0,172.5179,172.735,172.5179,172.6561,26218.0
2024-02-08 13:30:00,174.92,174.96,174.83,174.89,14941.0,172.6758,172.7153,172.587,172.6462,14941.0
2024-02-08 13:35:00,174.89,174.97,174.86,174.96,32753.0,172.6462,172.7252,172.6166,172.7153,32753.0
2024-02-08 13:40:00,174.97,175.0,174.83,174.84,23377.0,172.7252,172.7548,172.587,172.5968,23377.0
2024-02-08 13:45:00,174.86,174.89,174.81,174.85,14691.0,172.6166,172.6462,172.5672,172.6067,14691.0
2024-02-08 13:50:00,174.81,174.82,174.39,174.4,19271.0,172.5672,172.5771,172.1526,172.1625,19271.0
2024-02-08 13:55:00,174.39,174.59,174.31,174.59,23409.0,172.1526,172.35,172.0736,172.35,23409.0
2024-02-08 14:00:00,174.58,174.68,174.35,174.38,13216.0,172.3402,172.4389,172.1131,172.1427,13216.0
2024-02-08 14:05:00,174.39,174.51,174.16,174.33,21475.0,172.1526,172.2711,171.9256,172.0934,21475.0
2024-02-08 14:10:00,174.36,174.59,174.33,174.53,16772.0,172.123,172.35,172.0934,172.2908,16772.0
2024-02-08 14:15:00,174.49,174.7,174.47,174.68,21053.0,172.2513,172.4586,172.2316,172.4389,21053.0
2024-02-08 14:20:00,174.68,174.69,174.48,174.49,25113.0,172.4389,172.4488,172.2415,172.2513,25113.0
2024-02-08 14:25:00,174.51,174.52,174.2,174.22,17431.0,172.2711,172.2809,171.9651,171.9848,17431.0
2024-02-08 14:30:00,174.2,174.26,174.0,174.12,21995.0,171.9651,172.0243,171.7676,171.8861,21995.0
2024-02-08 14:35:00,174.1,174.15,173.8,174.11,30732.0,171.8663,171.9157,171.5702,171.8762,30732.0
2024-02-08 14:40:00,174.12,174.2,174.02,174.14,15036.0,171.8861,171.9651,171.7874,171.9058,15036.0
2024-02-08 14:45:00,174.14,174.33,174.05,174.3,16244.0,171.9058,172.0934,171.817,172.0638,16244.0
2024-02-08 14:50:00,174.28,174.4,174.22,174.31,28176.0,172.044,172.1625,171.9848,172.0736,28176.0
2024-02-08 14:55:00,174.3,174.45,174.24,174.41,23316.0,172.0638,172.2118,172.0045,172.1724,23316.0
2024-02-08 15:00:00,174.4,174.45,174.24,174.29,28083.0,172.1625,172.2118,172.0045,172.0539,28083.0
2024-02-08 15:05:00,174.3,174.38,174.21,174.24,26278.0,172.0638,172.1427,171.9749,172.0045,26278.0
2024-02-08 15:10:00,174.25,174.29,174.1,174.29,28520.0,172.0144,172.0539,171.8663,172.0539,28520.0
2024-02-08 15:15:00,174.29,174.31,174.09,174.16,34961.0,172.0539,172.0736,171.8565,171.9256,34961.0
2024-02-08 15:20:00,174.15,174.44,174.1,174.43,35377.0,171.9157,172.202,171.8663,172.1921,35377.0
2024-02-08 15:25:00,174.43,174.54,174.31,174.42,29958.0,172.1921,172.3007,172.0736,172.1822,29958.0
2024-02-08 15:30:00,174.43,174.59,174.37,174.57,32337.0,172.1921,172.35,172.1329,172.3303,32337.0
2024-02-08 15:35:00,174.57,174.57,174.39,174.41,28978.0,172.3303,172.3303,172.1526,172.1724,28978.0
2024-02-08 15:40:00,174.43,174.47,174.21,174.22,36843.0,172.1921,172.2316,171.9749,171.9848,36843.0
2024-02-08 15:45:00,174.22,174.27,174.06,174.07,61032.0,171.9848,172.0342,171.8268,171.8367,61032.0
2024-02-08 15:50:00,174.09,174.4,173.81,173.86,87056.0,171.8565,172.1625,171.5801,171.6294,87056.0
2024-02-08 15:55:00,173.85,174.02,173.8,173.99,194148.0,171.6195,171.7874,171.5702,171.7577,194148.0
2024-02-09 09:30:00,179.35,181.89,178.97,180.83,576070.0,177.049,179.5564,176.6739,178.51,576070.0
2024-02-09 09:35:00,180.74,180.93,178.62,179.93,146004.0,178.4211,178.6087,176.3283,177.6215,146004.0
2024-02-09 09:40:00,179.84,179.84,178.61,179.66,86020.0,177.5327,177.5327,176.3185,177.355,86020.0
2024-02-09 09:45:00,179.77,180.92,179.68,180.28,241472.0,177.4636,178.5988,177.3747,177.967,241472.0
2024-02-09 09:50:00,180.27,180.81,179.72,180.71,53919.0,177.9572,178.4902,177.4142,178.3915,53919.0
2024-02-09 09:55:00,180.75,181.51,180.68,181.51,113772.0,178.431,179.1813,178.3619,179.1813,113772.0
2024-02-09 10:00:00,181.5,181.89,181.33,181.68,113240.0,179.1714,179.5564,179.0036,179.3491,113240.0
2024-02-09 10:05:00,181.7,181.79,180.95,181.21,116621.0,179.3688,179.4577,178.6285,178.8851,116621.0
2024-02-09 10:10:00,181.23,181.26,179.85,179.97,126488.0,178.9049,178.9345,177.5426,177.661,126488.0
2024-02-09 10:15:00,179.92,180.62,179.74,179.98,53593.0,177.6117,178.3027,177.434,177.6709,53593.0
2024-02-09 10:20:00,179.99,180.73,179.99,180.73,35541.0,177.6808,178.4113,177.6808,178.4113,35541.0
2024-02-09 10:25:00,180.69,181.15,180.59,181.11,37186.0,178.3718,178.8259,178.2731,178.7864,37186.0
2024-02-09 10:30:00,181.15,181.3,180.9,181.2,54992.0,178.8259,178.974,178.5791,178.8752,54992.0
2024-02-09 10:35:00,181.2,181.6,181.13,181.55,66551.0,178.8752,179.2701,178.8061,179.2208,66551.0
2024-02-09 10:40:00,181.54,182.04,181.47,182.02,68509.0,179.2109,179.7045,179.1418,179.6847,68509.0
2024-02-09 10:45:00,182.02,182.21,181.96,182.07,71364.0,179.6847,179.8723,179.6255,179.7341,71364.0
2024-02-09 10:50:00,182.08,182.28,181.88,181.97,42006.0,179.744,179.9414,179.5465,179.6354,42006.0
2024-02-09 10:55:00,182.0,182.25,181.85,182.21,46709.0,179.665,179.9118,179.5169,179.8723,46709.0
2024-02-09 11:00:00,182.22,182.84,182.17,182.57,88408.0,179.8822,180.4942,179.8328,180.2277,88408.0
2024-02-09 11:05:00,182.57,182.61,181.87,181.98,80211.0,180.2277,180.2672,179.5366,179.6452,80211.0
2024-02-09 11:10:00,182.03,182.3,181.85,181.85,36060.0,179.6946,179.9611,179.5169,179.5169,36060.0
2024-02-09 11:15:00,181.84,182.01,181.56,181.9,33835.0,179.507,179.6749,179.2306,179.5663,33835.0
2024-02-09 11:20:00,181.88,182.15,181.79,182.05,31831.0,179.5465,179.8131,179.4577,179.7143,31831.0
2024-02-09 11:25:00,182.07,182.29,181.94,182.19,40336.0,179.7341,179.9513,179.6058,179.8525,40336.0
2024-02-09 11:30:00,182.17,182.39,182.1,182.38,45443.0,179.8328,180.05,179.7637,180.0401,45443.0
2024-02-09 11:35:00,182.36,182.5,182.15,182.37,52741.0,180.0204,180.1586,179.8131,180.0302,52741.0
2024-02-09 11:40:00,182.36,182.48,182.0,182.18,18863.0,180.0204,180.1388,179.665,179.8427,18863.0
2024-02-09 11:45:00,182.2,182.58,182.2,182.44,30648.0,179.8624,180.2375,179.8624,180.0993,30648.0
2024-02-09 11:50:00,182.42,182.93,182.39,182.85,35506.0,180.0796,180.583,180.05,180.5041,35506.0
2024-02-09 11:55:00,182.8,183.22,182.73,183.12,60990.0,180.4547,180.8693,180.3856,180.7706,60990.0
2024-02-09 12:00:00,183.15,183.34,182.86,183.15,37235.0,180.8002,180.9878,180.5139,180.8002,37235.0
2024-02-09 12:05:00,183.16,183.24,183.05,183.24,25483.0,180.8101,180.8891,180.7015,180.8891,25483.0
2024-02-09 12:10:00,183.24,183.34,183.14,183.15,44209.0,180.8891,180.9878,180.7904,180.8002,44209.0
2024-02-09 12:15:00,183.15,183.34,183.11,183.17,32393.0,180.8002,180.9878,180.7607,180.82,32393.0
2024-02-09 12:20:00,183.15,183.45,183.15,183.41,33887.0,180.8002,181.0964,180.8002,181.0569,33887.0
2024-02-09 12:25:00,183.47,183.66,183.44,183.63,44344.0,181.1161,181.3037,181.0865,181.2741,44344.0
2024-02-09 12:30:00,183.63,183.83,183.49,183.71,46409.0,181.2741,181.4715,181.1359,181.353,46409.0
2024-02-09 12:35:00,183.72,183.75,183.47,183.52,29534.0,181.3629,181.3925,181.1161,181.1655,29534.0
2024-02-09 12:40:00,183.58,183.92,183.57,183.8,35738.0,181.2247,181.5603,181.2148,181.4419,35738.0
2024-02-09 12:45:00,183.78,184.02,183.68,183.93,65742.0,181.4221,181.6591,181.3234,181.5702,65742.0
2024-02-09 12:50:00,183.94,184.35,183.92,184.25,78549.0,181.5801,181.9848,181.5603,181.8861,78549.0
2024-02-09 12:55:00,184.27,184.31,184.13,184.28,48368.0,181.9059,181.9453,181.7677,181.9157,48368.0
2024-02-09 13:00:00,184.25,184.49,184.23,184.44,44903.0,181.8861,182.123,181.8664,182.0737,44903.0
2024-02-09 13:05:00,184.42,184.71,184.38,184.62,69298.0,182.0539,182.3402,182.0144,182.2514,69298.0
2024-02-09 13:10:00,184.67,184.88,184.35,184.35,88838.0,182.3007,182.508,181.9848,181.9848,88838.0
2024-02-09 13:15:00,184.38,184.38,184.14,184.34,60585.0,182.0144,182.0144,181.7775,181.975,60585.0
2024-02-09 13:20:00,184.34,184.62,184.34,184.59,33599.0,181.975,182.2514,181.975,182.2218,33599.0
2024-02-09 13:25:00,184.59,184.8,184.47,184.76,27523.0,182.2218,182.4291,182.1033,182.3896,27523.0
2024-02-09 13:30:00,184.78,184.99,184.71,184.91,47906.0,182.4093,182.6166,182.3402,182.5376,47906.0
2024-02-09 13:35:00,184.9,185.2,184.86,185.18,79609.0,182.5278,182.8239,182.4883,182.8042,79609.0
2024-02-09 13:40:00,185.19,185.19,184.88,185.04,57925.0,182.8141,182.8141,182.508,182.666,57925.0
2024-02-09 13:45:00,185.04,185.39,184.89,185.23,68477.0,182.666,183.0115,182.5179,182.8535,68477.0
2024-02-09 13:50:00,185.25,185.26,184.7,184.91,61855.0,182.8733,182.8832,182.3303,182.5376,61855.0
2024-02-09 13:55:00,184.91,185.24,184.84,185.13,49665.0,182.5376,182.8634,182.4685,182.7548,49665.0
2024-02-09 14:00:00,185.12,185.27,184.99,185.07,61349.0,182.745,182.893,182.6166,182.6956,61349.0
2024-02-09 14:05:00,185.06,185.21,184.71,184.77,39309.0,182.6857,182.8338,182.3402,182.3994,39309.0
2024-02-09 14:10:00,184.78,184.84,184.62,184.77,56940.0,182.4093,182.4685,182.2514,182.3994,56940.0
2024-02-09 14:15:00,184.77,184.92,184.71,184.87,39243.0,182.3994,182.5475,182.3402,182.4982,39243.0
2024-02-09 14:20:00,184.87,185.08,184.85,184.98,47614.0,182.4982,182.7055,182.4784,182.6067,47614.0
2024-02-09 14:25:00,184.97,185.56,184.97,185.54,45558.0,182.5969,183.1793,182.5969,183.1596,45558.0
2024-02-09 14:30:00,185.58,185.89,185.58,185.89,51390.0,183.199,183.5051,183.199,183.5051,51390.0
2024-02-09 14:35:00,185.87,185.9,185.55,185.75,52295.0,183.4853,183.5149,183.1694,183.3669,52295.0
2024-02-09 14:40:00,185.78,185.95,185.76,185.87,29478.0,183.3965,183.5643,183.3767,183.4853,29478.0
2024-02-09 14:45:00,185.84,186.0,185.54,185.64,61873.0,183.4557,183.6137,183.1596,183.2583,61873.0
2024-02-09 14:50:00,185.62,185.62,185.26,185.33,37918.0,183.2385,183.2385,182.8832,182.9523,37918.0
2024-02-09 14:55:00,185.33,185.41,185.18,185.36,38475.0,182.9523,183.0312,182.8042,182.9819,38475.0
2024-02-09 15:00:00,185.36,185.36,184.68,184.86,61069.0,182.9819,182.9819,182.3106,182.4883,61069.0
2024-02-09 15:05:00,184.86,184.86,184.5,184.8,63294.0,182.4883,182.4883,182.1329,182.4291,63294.0
2024-02-09 15:10:00,184.83,185.04,184.82,185.0,51083.0,182.4587,182.666,182.4488,182.6265,51083.0
2024-02-09 15:15:00,185.03,185.16,184.98,185.12,54137.0,182.6561,182.7844,182.6067,182.745,54137.0
2024-02-09 15:20:00,185.12,185.12,184.87,184.99,34005.0,182.745,182.745,182.4982,182.6166,34005.0
2024-02-09 15:25:00,184.99,185.16,184.95,185.16,40805.0,182.6166,182.7844,182.5771,182.7844,40805.0
2024-02-09 15:30:00,185.16,185.25,184.98,185.24,58334.0,182.7844,182.8733,182.6067,182.8634,58334.0
2024-02-09 15:35:00,185.23,185.81,185.21,185.74,89449.0,182.8535,183.4261,182.8338,183.357,89449.0
2024-02-09 15:40:00,185.77,185.89,185.67,185.73,92959.0,183.3866,183.5051,183.2879,183.3471,92959.0
2024-02-09 15:45:00,185.71,185.98,185.6,185.88,123966.0,183.3274,183.5939,183.2188,183.4952,123966.0
2024-02-09 15:50:00,185.88,186.13,185.65,185.69,177777.0,183.4952,183.742,183.2682,183.3076,177777.0
2024-02-09 15:55:00,185.7,186.15,185.7,185.88,351023.0,183.3175,183.7617,183.3175,183.4952,351023.0
2024-02-12 09:30:00,185.24,187.5,185.02,187.09,309693.0,182.8634,185.0944,182.6462,184.6897,309693.0
2024-02-12 09:35:00,187.1,187.45,185.46,185.46,135073.0,184.6995,185.0451,183.0806,183.0806,135073.0
2024-02-12 09:40:00,185.48,185.71,184.99,185.47,74268.0,183.1003,183.3274,182.6166,183.0905,74268.0
2024-02-12 09:45:00,185.47,185.58,184.64,185.09,100474.0,183.0905,183.199,182.2711,182.7153,100474.0
2024-02-12 09:50:00,185.11,186.3,185.1,186.05,53709.0,182.7351,183.9098,182.7252,183.663,53709.0
2024-02-12 09:55:00,186.03,186.66,185.98,186.44,90677.0,183.6433,184.2652,183.5939,184.048,90677.0
2024-02-12 10:00:00,186.43,186.45,185.66,185.95,71674.0,184.0381,184.0579,183.278,183.5643,71674.0
2024-02-12 10:05:00,185.95,186.23,185.63,186.23,35672.0,183.5643,183.8407,183.2484,183.8407,35672.0
2024-02-12 10:10:00,186.25,186.57,186.11,186.25,81711.0,183.8605,184.1763,183.7222,183.8605,81711.0
2024-02-12 10:15:00,186.3,186.31,185.79,186.14,54210.0,183.9098,183.9197,183.4064,183.7519,54210.0
2024-02-12 10:20:00,186.13,186.39,185.76,186.09,62887.0,183.742,183.9987,183.3767,183.7025,62887.0
2024-02-12 10:25:00,186.14,186.54,186.11,186.31,43966.0,183.7519,184.1467,183.7222,183.9197,43966.0
2024-02-12 10:30:00,186.3,187.1,186.19,186.88,48492.0,183.9098,184.6995,183.8012,184.4824,48492.0
2024-02-12 10:35:00,186.85,187.29,186.75,187.28,39168.0,184.4528,184.8871,184.354,184.8772,39168.0
2024-02-12 10:40:00,187.32,187.57,187.21,187.32,52233.0,184.9167,185.1635,184.8081,184.9167,52233.0
2024-02-12 10:45:00,187.34,187.48,187.13,187.23,31010.0,184.9365,185.0747,184.7292,184.8279,31010.0
2024-02-12 10:50:00,187.21,187.56,187.04,187.55,38285.0,184.8081,185.1536,184.6403,185.1438,38285.0
2024-02-12 10:55:00,187.53,187.55,187.3,187.45,36150.0,185.124,185.1438,184.897,185.0451,36150.0
2024-02-12 11:00:00,187.44,187.72,187.3,187.64,35142.0,185.0352,185.3116,184.897,185.2326,35142.0
2024-02-12 11:05:00,187.6,187.82,187.52,187.68,41261.0,185.1931,185.4103,185.1142,185.2721,41261.0
2024-02-12 11:10:00,187.72,187.75,187.12,187.19,36990.0,185.3116,185.3412,184.7193,184.7884,36990.0
2024-02-12 11:15:00,187.21,187.25,186.72,186.89,51081.0,184.8081,184.8476,184.3244,184.4922,51081.0
2024-02-12 11:20:00,186.88,187.11,186.76,187.05,32049.0,184.4824,184.7094,184.3639,184.6502,32049.0
2024-02-12 11:25:00,187.04,187.27,186.89,187.0,24181.0,184.6403,184.8674,184.4922,184.6008,24181.0
2024-02-12 11:30:00,187.02,187.27,186.91,187.21,19109.0,184.6206,184.8674,184.512,184.8081,19109.0
2024-02-12 11:35:00,187.21,187.35,187.12,187.28,20034.0,184.8081,184.9463,184.7193,184.8772,20034.0
2024-02-12 11:40:00,187.28,187.33,187.01,187.15,20675.0,184.8772,184.9266,184.6107,184.7489,20675.0
2024-02-12 11:45:00,187.14,187.36,186.87,186.89,22518.0,184.739,184.9562,184.4725,184.4922,22518.0
2024-02-12 11:50:00,186.89,187.26,186.89,187.24,15846.0,184.4922,184.8575,184.4922,184.8378,15846.0
2024-02-12 11:55:00,187.26,187.35,187.13,187.19,18004.0,184.8575,184.9463,184.7292,184.7884,18004.0
2024-02-12 12:00:00,187.2,187.39,186.98,187.38,24002.0,184.7983,184.9858,184.5811,184.976,24002.0
2024-02-12 12:05:00,187.42,187.61,187.36,187.55,24294.0,185.0154,185.203,184.9562,185.1438,24294.0
2024-02-12 12:10:00,187.56,187.7,187.4,187.5,21351.0,185.1536,185.2919,184.9957,185.0944,21351.0
2024-02-12 12:15:00,187.52,187.64,187.43,187.55,19092.0,185.1142,185.2326,185.0253,185.1438,19092.0
2024-02-12 12:20:00,187.56,187.73,187.37,187.52,26509.0,185.1536,185.3215,184.9661,185.1142,26509.0
2024-02-12 12:25:00,187.52,187.68,187.41,187.52,26223.0,185.1142,185.2721,185.0056,185.1142,26223.0
2024-02-12 12:30:00,187.52,187.65,187.49,187.62,30660.0,185.1142,185.2425,185.0845,185.2129,30660.0
2024-02-12 12:35:00,187.64,187.72,187.54,187.71,44307.0,185.2326,185.3116,185.1339,185.3017,44307.0
2024-02-12 12:40:00,187.73,187.95,187.71,187.74,56201.0,185.3215,185.5386,185.3017,185.3313,56201.0
2024-02-12 12:45:00,187.72,187.94,187.72,187.93,38841.0,185.3116,185.5288,185.3116,185.5189,38841.0
2024-02-12 12:50:00,187.94,187.94,187.58,187.69,45805.0,185.5288,185.5288,185.1734,185.282,45805.0
2024-02-12 12:55:00,187.7,187.75,187.52,187.61,27465.0,185.2919,185.3412,185.1142,185.203,27465.0
2024-02-12 13:00:00,187.62,187.7,187.42,187.68,25516.0,185.2129,185.2919,185.0154,185.2721,25516.0
2024-02-12 13:05:00,187.67,187.74,187.58,187.73,21952.0,185.2622,185.3313,185.1734,185.3215,21952.0
2024-02-12 13:10:00,187.74,188.15,187.74,188.15,26719.0,185.3313,185.7361,185.3313,185.7361,26719.0
2024-02-12 13:15:00,188.15,188.21,187.89,187.91,31589.0,185.7361,185.7953,185.4794,185.4992,31589.0
2024-02-12 13:20:00,187.92,187.92,187.34,187.43,35950.0,185.509,185.509,184.9365,185.0253,35950.0
2024-02-12 13:25:00,187.47,187.55,187.13,187.13,37235.0,185.0648,185.1438,184.7292,184.7292,37235.0
2024-02-12 13:30:00,187.12,187.12,186.64,186.73,31303.0,184.7193,184.7193,184.2455,184.3343,31303.0
2024-02-12 13:35:00,186.67,186.7,185.95,186.16,59852.0,184.2751,184.3047,183.5643,183.7716,59852.0
2024-02-12 13:40:00,186.13,186.33,185.76,186.29,27339.0,183.742,183.9394,183.3767,183.8999,27339.0
2024-02-12 13:45:00,186.29,186.62,186.21,186.27,19719.0,183.8999,184.2257,183.821,183.8802,19719.0
2024-02-12 13:50:00,186.38,186.56,186.32,186.49,17197.0,183.9888,184.1665,183.9296,184.0974,17197.0
2024-02-12 13:55:00,186.49,186.87,186.4,186.69,22186.0,184.0974,184.4725,184.0085,184.2948,22186.0
2024-02-12 14:00:00,186.65,186.78,185.95,186.01,33844.0,184.2553,184.3837,183.5643,183.6235,33844.0
2024-02-12 14:05:00,186.06,186.3,185.78,186.07,32553.0,183.6729,183.9098,183.3965,183.6828,32553.0
2024-02-12 14:10:00,186.1,186.15,185.93,185.97,52235.0,183.7124,183.7617,183.5446,183.584,52235.0
2024-02-12 14:15:00,185.92,185.92,184.93,184.99,58625.0,183.5347,183.5347,182.5574,182.6166,58625.0
2024-02-12 14:20:00,184.85,185.42,184.8,185.2,41168.0,182.4784,183.0411,182.4291,182.8239,41168.0
2024-02-12 14:25:00,185.3,185.49,185.04,185.2,18493.0,182.9226,183.1102,182.666,182.8239,18493.0
2024-02-12 14:30:00,185.28,185.31,185.0,185.11,17927.0,182.9029,182.9325,182.6265,182.7351,17927.0
2024-02-12 14:35:00,185.13,185.21,184.86,185.21,28618.0,182.7548,182.8338,182.4883,182.8338,28618.0
2024-02-12 14:40:00,185.25,185.45,185.04,185.05,24840.0,182.8733,183.0707,182.666,182.6758,24840.0
2024-02-12 14:45:00,185.03,185.36,184.99,185.25,27826.0,182.6561,182.9819,182.6166,182.8733,27826.0
2024-02-12 14:50:00,185.28,185.28,184.81,184.96,19789.0,182.9029,182.9029,182.4389,182.587,19789.0
2024-02-12 14:55:00,184.94,185.04,184.85,184.9,27200.0,182.5673,182.666,182.4784,182.5278,27200.0
2024-02-12 15:00:00,184.89,185.31,184.84,185.24,34662.0,182.5179,182.9325,182.4685,182.8634,34662.0
2024-02-12 15:05:00,185.23,185.54,185.21,185.4,21753.0,182.8535,183.1596,182.8338,183.0214,21753.0
2024-02-12 15:10:00,185.4,185.41,185.13,185.17,29507.0,183.0214,183.0312,182.7548,182.7943,29507.0
2024-02-12 15:15:00,185.15,185.17,184.94,185.06,105068.0,182.7746,182.7943,182.5673,182.6857,105068.0
2024-02-12 15:20:00,185.06,185.26,185.02,185.02,29014.0,182.6857,182.8832,182.6462,182.6462,29014.0
2024-02-12 15:25:00,185.05,185.26,185.02,185.17,39431.0,182.6758,182.8832,182.6462,182.7943,39431.0
2024-02-12 15:30:00,185.18,185.23,184.97,185.05,27204.0,182.8042,182.8535,182.5969,182.6758,27204.0
2024-02-12 15:35:00,185.05,185.27,185.01,185.12,31508.0,182.6758,182.893,182.6364,182.745,31508.0
2024-02-12 15:40:00,185.12,185.16,184.89,185.13,57879.0,182.745,182.7844,182.5179,182.7548,57879.0
2024-02-12 15:45:00,185.14,185.54,185.05,185.34,70786.0,182.7647,183.1596,182.6758,182.9621,70786.0
2024-02-12 15:50:00,185.35,185.83,185.31,185.6,131169.0,182.972,183.4458,182.9325,183.2188,131169.0
2024-02-12 15:55:00,185.59,185.86,185.52,185.55,288344.0,183.2089,183.4755,183.1398,183.1694,288344.0
2024-02-13 09:30:00,178.6,179.49,176.94,177.85,461912.0,176.3086,177.1872,174.6699,175.5682,461912.0
2024-02-13 09:35:00,177.86,179.92,177.71,179.38,284061.0,175.5781,177.6117,175.43,177.0786,284061.0
2024-02-13 09:40:00,179.5,179.5,178.27,179.14,185549.0,177.1971,177.1971,175.9828,176.8417,185549.0
2024-02-13 09:45:00,179.1,179.68,178.7,179.12,148955.0,176.8022,177.3747,176.4073,176.8219,148955.0
2024-02-13 09:50:00,179.16,179.69,178.48,179.31,154856.0,176.8614,177.3846,176.1901,177.0095,154856.0
2024-02-13 09:55:00,179.31,179.4,178.13,178.28,80616.0,177.0095,177.0983,175.8446,175.9927,80616.0
2024-02-13 10:00:00,178.31,178.5,177.58,177.58,86066.0,176.0223,176.2099,175.3017,175.3017,86066.0
2024-02-13 10:05:00,177.55,178.26,177.53,178.14,111480.0,175.2721,175.973,175.2523,175.8545,111480.0
2024-02-13 10:10:00,178.03,178.98,178.0,178.45,41757.0,175.7459,176.6837,175.7163,176.1605,41757.0
2024-02-13 10:15:00,178.46,178.76,177.89,178.68,90061.0,176.1704,176.4665,175.6077,176.3876,90061.0
2024-02-13 10:20:00,178.72,179.33,178.72,179.0,85030.0,176.4271,177.0292,176.4271,176.7035,85030.0
2024-02-13 10:25:00,179.04,179.36,178.96,179.02,111773.0,176.743,177.0589,176.664,176.7232,111773.0
2024-02-13 10:30:00,179.13,180.52,179.13,180.36,56827.0,176.8318,178.204,176.8318,178.046,56827.0
2024-02-13 10:35:00,180.37,181.05,179.99,181.0,41696.0,178.0559,178.7272,177.6808,178.6778,41696.0
2024-02-13 10:40:00,181.02,181.83,180.7,181.53,57932.0,178.6976,179.4972,178.3817,179.201,57932.0
2024-02-13 10:45:00,181.5,182.08,181.31,181.88,49747.0,179.1714,179.744,178.9838,179.5465,49747.0
2024-02-13 10:50:00,181.95,182.19,181.66,181.68,98054.0,179.6156,179.8525,179.3293,179.3491,98054.0
2024-02-13 10:55:00,181.66,181.77,180.61,180.66,61324.0,179.3293,179.4379,178.2928,178.3422,61324.0
2024-02-13 11:00:00,180.66,181.24,180.61,181.17,34960.0,178.3422,178.9147,178.2928,178.8456,34960.0
2024-02-13 11:05:00,181.16,181.58,180.96,181.53,32722.0,178.8358,179.2504,178.6383,179.201,32722.0
2024-02-13 11:10:00,181.57,181.72,181.27,181.54,34541.0,179.2405,179.3886,178.9443,179.2109,34541.0
2024-02-13 11:15:00,181.55,181.73,180.9,181.11,32953.0,179.2208,179.3984,178.5791,178.7864,32953.0
2024-02-13 11:20:00,181.15,181.54,181.04,181.31,25774.0,178.8259,179.2109,178.7173,178.9838,25774.0
2024-02-13 11:25:00,181.28,181.42,180.89,181.28,17665.0,178.9542,179.0924,178.5692,178.9542,17665.0
2024-02-13 11:30:00,181.27,181.27,180.75,180.94,26221.0,178.9443,178.9443,178.431,178.6186,26221.0
2024-02-13 11:35:00,180.94,181.33,180.94,181.18,17269.0,178.6186,179.0036,178.6186,178.8555,17269.0
2024-02-13 11:40:00,181.19,181.33,180.91,181.29,39736.0,178.8654,179.0036,178.589,178.9641,39736.0
2024-02-13 11:45:00,181.27,181.54,181.16,181.4,24586.0,178.9443,179.2109,178.8358,179.0727,24586.0
2024-02-13 11:50:00,181.41,181.47,180.8,180.91,21116.0,179.0825,179.1418,178.4804,178.589,21116.0
2024-02-13 11:55:00,180.88,180.96,180.59,180.77,15443.0,178.5593,178.6383,178.2731,178.4508,15443.0
2024-02-13 12:00:00,180.76,180.89,180.66,180.8,12621.0,178.4409,178.5692,178.3422,178.4804,12621.0
2024-02-13 12:05:00,180.77,180.82,180.38,180.54,24111.0,178.4508,178.5001,178.0658,178.2237,24111.0
2024-02-13 12:10:00,180.56,180.6,180.2,180.42,29095.0,178.2435,178.2829,177.8881,178.1053,29095.0
2024-02-13 12:15:00,180.41,180.7,180.38,180.68,21982.0,178.0954,178.3817,178.0658,178.3619,21982.0
2024-02-13 12:20:00,180.68,180.88,180.68,180.76,17778.0,178.3619,178.5593,178.3619,178.4409,17778.0
2024-02-13 12:25:00,180.77,180.77,180.38,180.48,17941.0,178.4508,178.4508,178.0658,178.1645,17941.0
2024-02-13 12:30:00,180.48,181.0,180.39,180.88,13214.0,178.1645,178.6778,178.0756,178.5593,13214.0
2024-02-13 12:35:00,180.88,181.0,180.73,180.8,14802.0,178.5593,178.6778,178.4113,178.4804,14802.0
2024-02-13 12:40:00,180.84,180.98,180.73,180.77,13941.0,178.5199,178.6581,178.4113,178.4508,13941.0
2024-02-13 12:45:00,180.79,180.89,180.52,180.53,13714.0,178.4705,178.5692,178.204,178.2138,13714.0
2024-02-13 12:50:00,180.5,180.67,180.18,180.2,16107.0,178.1842,178.352,177.8683,177.8881,16107.0
2024-02-13 12:55:00,180.18,180.27,180.08,180.19,18294.0,177.8683,177.9572,177.7696,177.8782,18294.0
2024-02-13 13:00:00,180.18,180.23,179.99,180.0,26555.0,177.8683,177.9177,177.6808,177.6906,26555.0
2024-02-13 13:05:00,179.94,180.05,179.84,179.99,27645.0,177.6314,177.74,177.5327,177.6808,27645.0
2024-02-13 13:10:00,180.05,180.25,179.99,180.2,35353.0,177.74,177.9374,177.6808,177.8881,35353.0
2024-02-13 13:15:00,180.21,180.3,180.04,180.27,19359.0,177.8979,177.9868,177.7301,177.9572,19359.0
2024-02-13 13:20:00,180.24,180.46,180.13,180.46,21810.0,177.9276,178.1447,177.819,178.1447,21810.0
2024-02-13 13:25:00,180.42,180.47,180.27,180.4,21078.0,178.1053,178.1546,177.9572,178.0855,21078.0
2024-02-13 13:30:00,180.38,180.45,180.19,180.3,41787.0,178.0658,178.1349,177.8782,177.9868,41787.0
2024-02-13 13:35:00,180.3,180.55,180.26,180.54,19302.0,177.9868,178.2336,177.9473,178.2237,19302.0
2024-02-13 13:40:00,180.56,180.64,180.49,180.62,12821.0,178.2435,178.3224,178.1744,178.3027,12821.0
2024-02-13 13:45:00,180.61,180.67,180.31,180.35,21428.0,178.2928,178.352,177.9967,178.0361,21428.0
2024-02-13 13:50:00,180.36,180.36,180.11,180.11,18183.0,178.046,178.046,177.7992,177.7992,18183.0
2024-02-13 13:55:00,180.12,180.15,179.96,180.09,24557.0,177.8091,177.8387,177.6512,177.7795,24557.0
2024-02-13 14:00:00,180.07,180.12,179.68,179.7,21751.0,177.7597,177.8091,177.3747,177.3945,21751.0
2024-02-13 14:05:00,179.71,179.71,179.49,179.62,21007.0,177.4044,177.4044,177.1872,177.3155,21007.0
2024-02-13 14:10:00,179.61,179.79,179.23,179.25,27014.0,177.3056,177.4833,176.9305,176.9503,27014.0
2024-02-13 14:15:00,179.24,179.76,179.21,179.69,22769.0,176.9404,177.4537,176.9108,177.3846,22769.0
2024-02-13 14:20:00,179.72,179.79,179.61,179.73,12659.0,177.4142,177.4833,177.3056,177.4241,12659.0
2024-02-13 14:25:00,179.74,179.8,179.43,179.7,10504.0,177.434,177.4932,177.128,177.3945,10504.0
2024-02-13 14:30:00,179.66,180.11,179.62,180.11,28317.0,177.355,177.7992,177.3155,177.7992,28317.0
2024-02-13 14:35:00,180.11,180.27,180.03,180.25,24240.0,177.7992,177.9572,177.7203,177.9374,24240.0
2024-02-13 14:40:00,180.27,180.34,180.0,180.03,12451.0,177.9572,178.0263,177.6906,177.7203,12451.0
2024-02-13 14:45:00,180.0,180.1,179.72,179.74,27345.0,177.6906,177.7894,177.4142,177.434,27345.0
2024-02-13 14:50:00,179.76,179.8,179.36,179.44,25446.0,177.4537,177.4932,177.0589,177.1378,25446.0
2024-02-13 14:55:00,179.4,179.43,179.01,179.18,44419.0,177.0983,177.128,176.7133,176.8812,44419.0
2024-02-13 15:00:00,179.19,179.42,178.97,178.97,25059.0,176.891,177.1181,176.6739,176.6739,25059.0
2024-02-13 15:05:00,178.98,179.11,178.83,178.9,35190.0,176.6837,176.8121,176.5357,176.6048,35190.0
2024-02-13 15:10:00,178.9,178.98,178.82,178.96,24709.0,176.6048,176.6837,176.5258,176.664,24709.0
2024-02-13 15:15:00,178.97,179.18,178.76,178.92,32397.0,176.6739,176.8812,176.4665,176.6245,32397.0
2024-02-13 15:20:00,178.9,178.96,178.48,178.57,43673.0,176.6048,176.664,176.1901,176.279,43673.0
2024-02-13 15:25:00,178.58,179.12,178.57,179.08,36595.0,176.2889,176.8219,176.279,176.7824,36595.0
2024-02-13 15:30:00,179.13,179.47,179.08,179.47,46583.0,176.8318,177.1674,176.7824,177.1674,46583.0
2024-02-13 15:35:00,179.46,179.6,179.34,179.43,39019.0,177.1576,177.2958,177.0391,177.128,39019.0
2024-02-13 15:40:00,179.41,180.16,179.41,180.14,50085.0,177.1082,177.8486,177.1082,177.8288,50085.0
2024-02-13 15:45:00,180.15,180.33,180.02,180.12,90818.0,177.8387,178.0164,177.7104,177.8091,90818.0
2024-02-13 15:50:00,180.13,180.21,179.46,179.86,160121.0,177.819,177.8979,177.1576,177.5524,160121.0
2024-02-13 15:55:00,179.73,180.47,179.68,180.28,360578.0,177.4241,178.1546,177.3747,177.967,360578.0
2024-02-14 09:30:00,182.64,185.41,182.64,184.81,188841.0,180.2968,183.0312,180.2968,182.4389,188841.0
2024-02-14 09:35:00,184.86,184.91,184.15,184.55,63738.0,182.4883,182.5376,181.7874,182.1823,63738.0
2024-02-14 09:40:00,184.54,185.33,184.38,184.91,83143.0,182.1724,182.9523,182.0144,182.5376,83143.0
2024-02-14 09:45:00,184.94,185.38,184.74,185.05,78409.0,182.5673,183.0016,182.3698,182.6758,78409.0
2024-02-14 09:50:00,185.09,185.09,184.38,184.5,81170.0,182.7153,182.7153,182.0144,182.1329,81170.0
2024-02-14 09:55:00,184.5,185.98,184.43,185.9,86888.0,182.1329,183.5939,182.0638,183.5149,86888.0
2024-02-14 10:00:00,185.92,186.5,185.86,186.17,82593.0,183.5347,184.1072,183.4755,183.7815,82593.0
2024-02-14 10:05:00,186.2,186.98,185.97,186.83,91128.0,183.8111,184.5811,183.584,184.433,91128.0
2024-02-14 10:10:00,186.89,186.93,186.5,186.72,76664.0,184.4922,184.5317,184.1072,184.3244,76664.0
2024-02-14 10:15:00,186.72,186.72,186.07,186.59,71922.0,184.3244,184.3244,183.6828,184.1961,71922.0
2024-02-14 10:20:00,186.59,186.8,186.26,186.53,44564.0,184.1961,184.4034,183.8703,184.1369,44564.0
2024-02-14 10:25:00,186.51,186.55,186.05,186.39,43092.0,184.1171,184.1566,183.663,183.9987,43092.0
2024-02-14 10:30:00,186.38,186.71,186.22,186.34,39952.0,183.9888,184.3146,183.8308,183.9493,39952.0
2024-02-14 10:35:00,186.3,186.49,185.7,185.92,21893.0,183.9098,184.0974,183.3175,183.5347,21893.0
2024-02-14 10:40:00,185.88,185.96,185.42,185.42,27880.0,183.4952,183.5742,183.0411,183.0411,27880.0
2024-02-14 10:45:00,185.45,185.85,185.35,185.5,38090.0,183.0707,183.4656,182.972,183.1201,38090.0
2024-02-14 10:50:00,185.5,185.61,185.17,185.43,44448.0,183.1201,183.2287,182.7943,183.051,44448.0
2024-02-14 10:55:00,185.41,185.48,184.76,184.76,40809.0,183.0312,183.1003,182.3896,182.3896,40809.0
2024-02-14 11:00:00,184.76,184.76,184.15,184.53,122716.0,182.3896,182.3896,181.7874,182.1625,122716.0
2024-02-14 11:05:00,184.56,185.0,184.27,184.48,101059.0,182.1921,182.6265,181.9059,182.1132,101059.0
2024-02-14 11:10:00,184.52,184.52,184.05,184.22,47736.0,182.1526,182.1526,181.6887,181.8565,47736.0
2024-02-14 11:15:00,184.29,184.43,183.75,184.09,63630.0,181.9256,182.0638,181.3925,181.7282,63630.0
2024-02-14 11:20:00,184.04,185.31,183.98,185.2,74075.0,181.6788,182.9325,181.6196,182.8239,74075.0
2024-02-14 11:25:00,185.14,185.15,184.7,184.86,25123.0,182.7647,182.7746,182.3303,182.4883,25123.0
2024-02-14 11:30:00,184.92,185.67,184.84,185.49,31303.0,182.5475,183.2879,182.4685,183.1102,31303.0
2024-02-14 11:35:00,185.45,185.71,185.27,185.5,20790.0,183.0707,183.3274,182.893,183.1201,20790.0
2024-02-14 11:40:00,185.49,185.63,184.92,184.99,14286.0,183.1102,183.2484,182.5475,182.6166,14286.0
2024-02-14 11:45:00,184.99,185.3,184.84,185.14,17761.0,182.6166,182.9226,182.4685,182.7647,17761.0
2024-02-14 11:50:00,185.18,185.58,185.18,185.5,18004.0,182.8042,183.199,182.8042,183.1201,18004.0
2024-02-14 11:55:00,185.46,185.53,185.21,185.21,17218.0,183.0806,183.1497,182.8338,182.8338,17218.0
2024-02-14 12:00:00,185.22,185.23,184.41,184.47,38228.0,182.8437,182.8535,182.0441,182.1033,38228.0
2024-02-14 12:05:00,184.47,184.75,184.25,184.68,43216.0,182.1033,182.3797,181.8861,182.3106,43216.0
2024-02-14 12:10:00,184.67,184.95,184.66,184.93,41397.0,182.3007,182.5771,182.2909,182.5574,41397.0
2024-02-14 12:15:00,184.89,184.99,184.5,184.54,56886.0,182.5179,182.6166,182.1329,182.1724,56886.0
2024-02-14 12:20:00,184.55,184.64,184.34,184.57,54273.0,182.1823,182.2711,181.975,182.202,54273.0
2024-02-14 12:25:00,184.61,184.91,184.54,184.88,80309.0,182.2415,182.5376,182.1724,182.508,80309.0
2024-02-14 12:30:00,184.88,185.18,184.87,185.1,64291.0,182.508,182.8042,182.4982,182.7252,64291.0
2024-02-14 12:35:00,185.08,185.18,184.87,185.17,16744.0,182.7055,182.8042,182.4982,182.7943,16744.0
2024-02-14 12:40:00,185.14,185.79,185.08,185.69,36809.0,182.7647,183.4064,182.7055,183.3076,36809.0
2024-02-14 12:45:00,185.7,185.8,185.55,185.69,16351.0,183.3175,183.4162,183.1694,183.3076,16351.0
2024-02-14 12:50:00,185.68,185.84,185.63,185.71,21986.0,183.2978,183.4557,183.2484,183.3274,21986.0
2024-02-14 12:55:00,185.76,185.87,185.53,185.63,21204.0,183.3767,183.4853,183.1497,183.2484,21204.0
2024-02-14 13:00:00,185.68,185.82,185.47,185.71,17823.0,183.2978,183.436,183.0905,183.3274,17823.0
2024-02-14 13:05:00,185.78,185.85,185.59,185.61,18165.0,183.3965,183.4656,183.2089,183.2287,18165.0
2024-02-14 13:10:00,185.59,185.63,184.92,185.07,40666.0,183.2089,183.2484,182.5475,182.6956,40666.0
2024-02-14 13:15:00,185.06,185.43,185.03,185.04,19769.0,182.6857,183.051,182.6561,182.666,19769.0
2024-02-14 13:20:00,185.05,185.13,184.9,185.01,25207.0,182.6758,182.7548,182.5278,182.6364,25207.0
2024-02-14 13:25:00,185.02,185.17,184.95,185.17,23549.0,182.6462,182.7943,182.5771,182.7943,23549.0
2024-02-14 13:30:00,185.19,185.8,185.17,185.71,26663.0,182.8141,183.4162,182.7943,183.3274,26663.0
2024-02-14 13:35:00,185.75,186.16,185.74,186.0,42024.0,183.3669,183.7716,183.357,183.6137,42024.0
2024-02-14 13:40:00,186.1,186.1,185.83,185.88,34844.0,183.7124,183.7124,183.4458,183.4952,34844.0
2024-02-14 13:45:00,185.91,186.02,185.87,186.0,20544.0,183.5248,183.6334,183.4853,183.6137,20544.0
2024-02-14 13:50:00,186.01,186.06,185.83,185.83,28821.0,183.6235,183.6729,183.4458,183.4458,28821.0
2024-02-14 13:55:00,185.85,185.9,185.39,185.82,19514.0,183.4656,183.5149,183.0115,183.436,19514.0
2024-02-14 14:00:00,185.8,185.9,185.59,185.67,26890.0,183.4162,183.5149,183.2089,183.2879,26890.0
2024-02-14 14:05:00,185.63,185.63,185.0,185.3,34515.0,183.2484,183.2484,182.6265,182.9226,34515.0
2024-02-14 14:10:00,185.38,185.58,185.31,185.4,23027.0,183.0016,183.199,182.9325,183.0214,23027.0
2024-02-14 14:15:00,185.4,185.43,184.84,184.84,27668.0,183.0214,183.051,182.4685,182.4685,27668.0
2024-02-14 14:20:00,184.83,185.21,184.82,185.21,19761.0,182.4587,182.8338,182.4488,182.8338,19761.0
2024-02-14 14:25:00,185.2,185.34,185.18,185.28,21176.0,182.8239,182.9621,182.8042,182.9029,21176.0
2024-02-14 14:30:00,185.29,185.35,185.01,185.04,37718.0,182.9128,182.972,182.6364,182.666,37718.0
2024-02-14 14:35:00,185.05,185.31,185.01,185.22,27736.0,182.6758,182.9325,182.6364,182.8437,27736.0
2024-02-14 14:40:00,185.18,185.45,185.08,185.25,29829.0,182.8042,183.0707,182.7055,182.8733,29829.0
2024-02-14 14:45:00,185.3,185.46,185.03,185.41,19306.0,182.9226,183.0806,182.6561,183.0312,19306.0
2024-02-14 14:50:00,185.41,185.5,185.18,185.39,28234.0,183.0312,183.1201,182.8042,183.0115,28234.0
2024-02-14 14:55:00,185.39,185.75,185.22,185.75,19726.0,183.0115,183.3669,182.8437,183.3669,19726.0
2024-02-14 15:00:00,185.78,185.92,185.57,185.91,40262.0,183.3965,183.5347,183.1892,183.5248,40262.0
2024-02-14 15:05:00,185.92,186.05,185.87,186.03,29282.0,183.5347,183.663,183.4853,183.6433,29282.0
2024-02-14 15:10:00,186.05,186.23,185.88,186.08,30852.0,183.663,183.8407,183.4952,183.6926,30852.0
2024-02-14 15:15:00,186.09,186.1,185.88,185.95,46033.0,183.7025,183.7124,183.4952,183.5643,46033.0
2024-02-14 15:20:00,185.95,186.02,185.84,185.93,31258.0,183.5643,183.6334,183.4557,183.5446,31258.0
2024-02-14 15:25:00,185.92,186.05,185.91,185.93,47945.0,183.5347,183.663,183.5248,183.5446,47945.0
2024-02-14 15:30:00,185.98,186.02,185.85,185.99,28520.0,183.5939,183.6334,183.4656,183.6038,28520.0
2024-02-14 15:35:00,185.98,186.01,185.55,185.55,52863.0,183.5939,183.6235,183.1694,183.1694,52863.0
2024-02-14 15:40:00,185.55,186.09,185.54,186.08,74986.0,183.1694,183.7025,183.1596,183.6926,74986.0
2024-02-14 15:45:00,186.08,186.21,186.04,186.21,55980.0,183.6926,183.821,183.6531,183.821,55980.0
2024-02-14 15:50:00,186.19,186.33,186.04,186.1,100342.0,183.8012,183.9394,183.6531,183.7124,100342.0
2024-02-14 15:55:00,186.14,186.41,185.97,186.19,281241.0,183.7519,184.0184,183.584,183.8012,281241.0
2024-02-15 09:30:00,188.84,189.47,188.52,188.9,256454.0,186.4172,187.0391,186.1013,186.4765,256454.0
2024-02-15 09:35:00,188.99,189.05,188.14,188.44,91974.0,186.5653,186.6245,185.7262,186.0224,91974.0
2024-02-15 09:40:00,188.32,189.34,188.19,189.03,54517.0,185.9039,186.9108,185.7756,186.6048,54517.0
2024-02-15 09:45:00,189.01,189.1,187.72,187.72,67438.0,186.585,186.6739,185.3116,185.3116,67438.0
2024-02-15 09:50:00,187.84,187.88,186.52,186.6,49670.0,185.4301,185.4695,184.127,184.206,49670.0
2024-02-15 09:55:00,186.53,187.04,186.38,186.62,67884.0,184.1369,184.6403,183.9888,184.2257,67884.0
2024-02-15 10:00:00,186.74,187.03,186.44,186.88,59068.0,184.3442,184.6304,184.048,184.4824,59068.0
2024-02-15 10:05:00,186.88,187.46,186.55,187.36,74879.0,184.4824,185.0549,184.1566,184.9562,74879.0
2024-02-15 10:10:00,187.4,187.76,187.09,187.55,42117.0,184.9957,185.3511,184.6897,185.1438,42117.0
2024-02-15 10:15:00,187.55,187.93,187.44,187.93,47390.0,185.1438,185.5189,185.0352,185.5189,47390.0
2024-02-15 10:20:00,187.89,188.0,187.24,187.42,58362.0,185.4794,185.588,184.8378,185.0154,58362.0
2024-02-15 10:25:00,187.42,187.54,186.59,186.91,46632.0,185.0154,185.1339,184.1961,184.512,46632.0
2024-02-15 10:30:00,186.97,187.67,186.97,187.5,28291.0,184.5712,185.2622,184.5712,185.0944,28291.0
2024-02-15 10:35:00,187.52,187.74,187.14,187.33,36660.0,185.1142,185.3313,184.739,184.9266,36660.0
2024-02-15 10:40:00,187.38,187.71,187.2,187.55,25720.0,184.976,185.3017,184.7983,185.1438,25720.0
2024-02-15 10:45:00,187.58,188.07,187.58,188.07,37415.0,185.1734,185.6571,185.1734,185.6571,37415.0
2024-02-15 10:50:00,188.05,188.5,187.91,188.24,49635.0,185.6374,186.0816,185.4992,185.8249,49635.0
2024-02-15 10:55:00,188.19,188.21,187.66,188.02,38746.0,185.7756,185.7953,185.2524,185.6077,38746.0
2024-02-15 11:00:00,188.09,188.27,187.16,187.22,25686.0,185.6768,185.8545,184.7588,184.818,25686.0
2024-02-15 11:05:00,187.3,187.49,187.0,187.13,30253.0,184.897,185.0845,184.6008,184.7292,30253.0
2024-02-15 11:10:00,187.06,187.55,187.04,187.39,30200.0,184.6601,185.1438,184.6403,184.9858,30200.0
2024-02-15 11:15:00,187.36,187.48,187.07,187.34,48465.0,184.9562,185.0747,184.6699,184.9365,48465.0
2024-02-15 11:20:00,187.31,187.77,187.29,187.77,17931.0,184.9069,185.361,184.8871,185.361,17931.0
2024-02-15 11:25:00,187.82,188.28,187.82,188.01,29148.0,185.4103,185.8644,185.4103,185.5979,29148.0
2024-02-15 11:30:00,188.01,188.02,187.73,187.97,25214.0,185.5979,185.6077,185.3215,185.5584,25214.0
2024-02-15 11:35:00,187.92,188.08,187.86,188.08,18210.0,185.509,185.667,185.4498,185.667,18210.0
2024-02-15 11:40:00,188.15,188.17,187.91,188.05,34000.0,185.7361,185.7558,185.4992,185.6374,34000.0
2024-02-15 11:45:00,188.09,188.17,187.86,187.86,33138.0,185.6768,185.7558,185.4498,185.4498,33138.0
2024-02-15 11:50:00,187.83,187.89,187.48,187.8,20485.0,185.4202,185.4794,185.0747,185.3906,20485.0
2024-02-15 11:55:00,187.8,187.85,187.59,187.73,33249.0,185.3906,185.4399,185.1833,185.3215,33249.0
2024-02-15 12:00:00,187.75,187.85,187.42,187.5,55009.0,185.3412,185.4399,185.0154,185.0944,55009.0
2024-02-15 12:05:00,187.47,187.93,187.36,187.9,33020.0,185.0648,185.5189,184.9562,185.4893,33020.0
2024-02-15 12:10:00,187.94,188.2,187.92,188.09,24073.0,185.5288,185.7854,185.509,185.6768,24073.0
2024-02-15 12:15:00,188.14,188.32,188.04,188.27,24155.0,185.7262,185.9039,185.6275,185.8545,24155.0
2024-02-15 12:20:00,188.25,188.27,187.94,188.09,30705.0,185.8348,185.8545,185.5288,185.6768,30705.0
2024-02-15 12:25:00,188.07,188.39,188.02,188.02,27292.0,185.6571,185.973,185.6077,185.6077,27292.0
2024-02-15 12:30:00,188.03,188.4,188.0,188.22,25507.0,185.6176,185.9829,185.588,185.8052,25507.0
2024-02-15 12:35:00,188.23,188.29,188.17,188.22,29979.0,185.8151,185.8743,185.7558,185.8052,29979.0
2024-02-15 12:40:00,188.22,188.58,188.17,188.5,27075.0,185.8052,186.1606,185.7558,186.0816,27075.0
2024-02-15 12:45:00,188.5,188.67,188.2,188.31,30172.0,186.0816,186.2494,185.7854,185.894,30172.0
2024-02-15 12:50:00,188.34,188.54,188.31,188.42,24279.0,185.9236,186.1211,185.894,186.0026,24279.0
2024-02-15 12:55:00,188.41,188.45,188.24,188.25,29917.0,185.9927,186.0322,185.8249,185.8348,29917.0
2024-02-15 13:00:00,188.24,188.35,188.23,188.26,20009.0,185.8249,185.9335,185.8151,185.8447,20009.0
2024-02-15 13:05:00,188.27,188.43,188.27,188.35,27025.0,185.8545,186.0125,185.8545,185.9335,27025.0
2024-02-15 13:10:00,188.36,188.58,188.29,188.41,23718.0,185.9434,186.1606,185.8743,185.9927,23718.0
2024-02-15 13:15:00,188.41,188.85,188.41,188.85,20899.0,185.9927,186.4271,185.9927,186.4271,20899.0
2024-02-15 13:20:00,188.85,188.89,188.59,188.59,21592.0,186.4271,186.4666,186.1704,186.1704,21592.0
2024-02-15 13:25:00,188.61,188.78,188.52,188.68,16031.0,186.1902,186.358,186.1013,186.2593,16031.0
2024-02-15 13:30:00,188.71,189.0,188.71,188.84,37527.0,186.2889,186.5752,186.2889,186.4172,37527.0
2024-02-15 13:35:00,188.86,188.86,188.61,188.75,22258.0,186.437,186.437,186.1902,186.3284,22258.0
2024-02-15 13:40:00,188.75,188.9,188.62,188.78,42598.0,186.3284,186.4765,186.2,186.358,42598.0
2024-02-15 13:45:00,188.8,188.82,188.57,188.6,28384.0,186.3777,186.3975,186.1507,186.1803,28384.0
2024-02-15 13:50:00,188.59,188.77,188.52,188.63,18045.0,186.1704,186.3481,186.1013,186.2099,18045.0
2024-02-15 13:55:00,188.64,188.7,188.51,188.56,59899.0,186.2198,186.279,186.0915,186.1408,59899.0
2024-02-15 14:00:00,188.58,188.76,188.46,188.75,44800.0,186.1606,186.3383,186.0421,186.3284,44800.0
2024-02-15 14:05:00,188.75,189.06,188.65,188.9,34349.0,186.3284,186.6344,186.2297,186.4765,34349.0
2024-02-15 14:10:00,188.92,188.97,188.43,188.5,25260.0,186.4962,186.5456,186.0125,186.0816,25260.0
2024-02-15 14:15:00,188.5,188.86,188.4,188.84,26478.0,186.0816,186.437,185.9829,186.4172,26478.0
2024-02-15 14:20:00,188.84,189.22,188.82,189.22,26605.0,186.4172,186.7923,186.3975,186.7923,26605.0
2024-02-15 14:25:00,189.2,189.25,188.95,189.09,24210.0,186.7726,186.822,186.5258,186.664,24210.0
2024-02-15 14:30:00,189.09,189.1,188.92,189.06,36719.0,186.664,186.6739,186.4962,186.6344,36719.0
2024-02-15 14:35:00,189.07,189.46,189.07,189.2,38578.0,186.6443,187.0293,186.6443,186.7726,38578.0
2024-02-15 14:40:00,189.19,189.2,188.88,188.94,20664.0,186.7627,186.7726,186.4567,186.5159,20664.0
2024-02-15 14:45:00,188.98,189.21,188.97,189.1,18484.0,186.5554,186.7825,186.5456,186.6739,18484.0
2024-02-15 14:50:00,189.1,189.12,188.82,188.82,27618.0,186.6739,186.6936,186.3975,186.3975,27618.0
2024-02-15 14:55:00,188.84,188.91,188.43,188.43,50997.0,186.4172,186.4863,186.0125,186.0125,50997.0
2024-02-15 15:00:00,188.43,188.61,188.28,188.58,32539.0,186.0125,186.1902,185.8644,186.1606,32539.0
2024-02-15 15:05:00,188.58,188.66,188.12,188.2,46258.0,186.1606,186.2395,185.7065,185.7854,46258.0
2024-02-15 15:10:00,188.2,188.74,188.18,188.7,41861.0,185.7854,186.3185,185.7657,186.279,41861.0
2024-02-15 15:15:00,188.72,188.79,188.35,188.38,37982.0,186.2988,186.3679,185.9335,185.9631,37982.0
2024-02-15 15:20:00,188.35,188.47,187.91,187.91,37760.0,185.9335,186.052,185.4992,185.4992,37760.0
2024-02-15 15:25:00,187.94,188.38,187.93,188.3,29561.0,185.5288,185.9631,185.5189,185.8842,29561.0
2024-02-15 15:30:00,188.3,188.39,188.14,188.15,40869.0,185.8842,185.973,185.7262,185.7361,40869.0
2024-02-15 15:35:00,188.15,188.27,188.11,188.16,42149.0,185.7361,185.8545,185.6966,185.7459,42149.0
2024-02-15 15:40:00,188.17,188.17,188.02,188.15,54317.0,185.7558,185.7558,185.6077,185.7361,54317.0
2024-02-15 15:45:00,188.14,188.14,187.4,187.48,110095.0,185.7262,185.7262,184.9957,185.0747,110095.0
2024-02-15 15:50:00,187.52,187.94,187.5,187.76,127300.0,185.1142,185.5288,185.0944,185.3511,127300.0
2024-02-15 15:55:00,187.79,188.0,187.44,187.62,277905.0,185.3807,185.588,185.0352,185.2129,277905.0
2024-02-16 09:30:00,202.08,205.52,197.3,204.79,1352146.0,199.4874,202.8832,194.7687,202.1626,1352146.0
2024-02-16 09:35:00,204.74,206.77,204.25,204.3,527830.0,202.1132,204.1172,201.6295,201.6789,527830.0
2024-02-16 09:40:00,204.38,204.94,202.76,203.4,410659.0,201.7578,202.3107,200.1586,200.7904,410659.0
2024-02-16 09:45:00,203.26,203.74,201.28,201.53,345199.0,200.6522,201.1261,198.6976,198.9444,345199.0
2024-02-16 09:50:00,201.67,202.72,201.0,201.75,224604.0,199.0826,200.1191,198.4212,199.1616,224604.0
2024-02-16 09:55:00,201.58,201.89,200.16,200.29,297482.0,198.9938,199.2998,197.592,197.7203,297482.0
2024-02-16 10:00:00,200.33,200.45,198.6,199.6,372605.0,197.7598,197.8783,196.052,197.0392,372605.0
2024-02-16 10:05:00,199.68,200.97,198.75,200.79,376678.0,197.1181,198.3916,196.2001,198.2139,376678.0
2024-02-16 10:10:00,200.84,202.18,199.5,200.15,271862.0,198.2633,199.5861,196.9405,197.5821,271862.0
2024-02-16 10:15:00,200.15,200.57,199.95,200.14,115270.0,197.5821,197.9967,197.3847,197.5722,115270.0
2024-02-16 10:20:00,200.16,200.22,199.08,199.58,165368.0,197.592,197.6512,196.5258,197.0194,165368.0
2024-02-16 10:25:00,199.5,199.51,197.54,198.87,311568.0,196.9405,196.9503,195.0056,196.3185,311568.0
2024-02-16 10:30:00,198.86,199.41,198.25,199.14,161282.0,196.3087,196.8516,195.7065,196.5851,161282.0
2024-02-16 10:35:00,199.27,200.42,198.91,200.15,191851.0,196.7134,197.8487,196.358,197.5821,191851.0
2024-02-16 10:40:00,200.14,201.08,200.14,200.7,132614.0,197.5722,198.5002,197.5722,198.1251,132614.0
2024-02-16 10:45:00,200.66,201.87,200.58,201.02,237579.0,198.0856,199.2801,198.0066,198.441,237579.0
2024-02-16 10:50:00,201.02,201.82,200.93,201.43,104520.0,198.441,199.2307,198.3521,198.8457,104520.0
2024-02-16 10:55:00,201.43,202.24,201.22,202.21,172983.0,198.8457,199.6453,198.6384,199.6157,172983.0
2024-02-16 11:00:00,202.23,203.73,202.2,203.39,267952.0,199.6354,201.1162,199.6058,200.7806,267952.0
2024-02-16 11:05:00,203.39,203.67,202.66,203.16,150536.0,200.7806,201.057,200.0599,200.5535,150536.0
2024-02-16 11:10:00,203.19,203.95,202.81,203.76,113133.0,200.5831,201.3334,200.208,201.1458,113133.0
2024-02-16 11:15:00,203.8,204.44,203.59,203.64,142119.0,201.1853,201.8171,200.978,201.0273,142119.0
2024-02-16 11:20:00,203.64,204.36,203.63,203.93,89661.0,201.0273,201.7381,201.0175,201.3136,89661.0
2024-02-16 11:25:00,203.88,203.9,203.14,203.59,93315.0,201.2643,201.284,200.5338,200.978,93315.0
2024-02-16 11:30:00,203.48,203.86,203.14,203.49,56095.0,200.8694,201.2445,200.5338,200.8793,56095.0
2024-02-16 11:35:00,203.43,203.63,203.31,203.56,38730.0,200.82,201.0175,200.7016,200.9484,38730.0
2024-02-16 11:40:00,203.54,203.95,203.47,203.81,85017.0,200.9286,201.3334,200.8595,201.1952,85017.0
2024-02-16 11:45:00,203.87,204.17,202.61,202.7,102806.0,201.2544,201.5505,200.0106,200.0994,102806.0
2024-02-16 11:50:00,202.66,203.51,202.25,203.45,99410.0,200.0599,200.899,199.6552,200.8398,99410.0
2024-02-16 11:55:00,203.48,204.11,203.33,203.89,50912.0,200.8694,201.4913,200.7213,201.2741,50912.0
2024-02-16 12:00:00,203.92,204.22,203.84,203.99,51703.0,201.3038,201.5999,201.2248,201.3729,51703.0
2024-02-16 12:05:00,203.98,204.1,203.38,203.43,83193.0,201.363,201.4814,200.7707,200.82,83193.0
2024-02-16 12:10:00,203.42,203.63,203.0,203.17,74490.0,200.8102,201.0175,200.3956,200.5634,74490.0
2024-02-16 12:15:00,203.17,203.17,202.01,202.06,125788.0,200.5634,200.5634,199.4183,199.4676,125788.0
2024-02-16 12:20:00,202.09,203.43,202.08,203.4,99364.0,199.4972,200.82,199.4874,200.7904,99364.0
2024-02-16 12:25:00,203.4,203.81,203.12,203.16,52767.0,200.7904,201.1952,200.514,200.5535,52767.0
2024-02-16 12:30:00,203.16,203.59,203.05,203.56,36014.0,200.5535,200.978,200.4449,200.9484,36014.0
2024-02-16 12:35:00,203.54,203.7,203.12,203.29,30137.0,200.9286,201.0866,200.514,200.6818,30137.0
2024-02-16 12:40:00,203.3,203.68,203.04,203.64,39067.0,200.6917,201.0668,200.435,201.0273,39067.0
2024-02-16 12:45:00,203.64,203.86,203.54,203.8,52624.0,201.0273,201.2445,200.9286,201.1853,52624.0
2024-02-16 12:50:00,203.77,203.77,203.3,203.58,35227.0,201.1557,201.1557,200.6917,200.9681,35227.0
2024-02-16 12:55:00,203.56,203.82,203.51,203.69,24603.0,200.9484,201.205,200.899,201.0767,24603.0
2024-02-16 13:00:00,203.7,203.7,202.78,202.8,42671.0,201.0866,201.0866,200.1784,200.1981,42671.0
2024-02-16 13:05:00,202.82,202.83,202.22,202.22,72326.0,200.2179,200.2277,199.6256,199.6256,72326.0
2024-02-16 13:10:00,202.22,202.33,201.74,202.06,58373.0,199.6256,199.7342,199.1517,199.4676,58373.0
2024-02-16 13:15:00,202.07,202.29,201.87,201.93,58083.0,199.4775,199.6947,199.2801,199.3393,58083.0
2024-02-16 13:20:00,201.89,202.49,201.88,202.26,34137.0,199.2998,199.8921,199.2899,199.665,34137.0
2024-02-16 13:25:00,202.29,202.56,202.25,202.42,42616.0,199.6947,199.9612,199.6552,199.823,42616.0
2024-02-16 13:30:00,202.42,202.65,202.3,202.3,43002.0,199.823,200.05,199.7045,199.7045,43002.0
2024-02-16 13:35:00,202.3,202.69,202.23,202.53,33054.0,199.7045,200.0895,199.6354,199.9316,33054.0
2024-02-16 13:40:00,202.52,203.18,202.43,203.16,32928.0,199.9217,200.5732,199.8329,200.5535,32928.0
2024-02-16 13:45:00,203.19,203.28,202.65,202.71,41081.0,200.5831,200.672,200.05,200.1093,41081.0
2024-02-16 13:50:00,202.72,202.91,202.68,202.74,23915.0,200.1191,200.3067,200.0797,200.1389,23915.0
2024-02-16 13:55:00,202.79,202.79,202.19,202.25,75128.0,200.1882,200.1882,199.5959,199.6552,75128.0
2024-02-16 14:00:00,202.3,203.15,202.25,203.08,59066.0,199.7045,200.5436,199.6552,200.4745,59066.0
2024-02-16 14:05:00,203.11,203.25,202.87,202.92,54532.0,200.5041,200.6423,200.2672,200.3166,54532.0
2024-02-16 14:10:00,202.91,203.42,202.9,203.37,28547.0,200.3067,200.8102,200.2968,200.7608,28547.0
2024-02-16 14:15:00,203.34,203.47,203.18,203.28,34593.0,200.7312,200.8595,200.5732,200.672,34593.0
2024-02-16 14:20:00,203.29,203.38,202.76,202.93,38431.0,200.6818,200.7707,200.1586,200.3265,38431.0
2024-02-16 14:25:00,202.94,203.22,202.89,203.13,27022.0,200.3363,200.6127,200.287,200.5239,27022.0
2024-02-16 14:30:00,203.16,203.2,202.63,202.8,34455.0,200.5535,200.593,200.0303,200.1981,34455.0
2024-02-16 14:35:00,202.84,202.98,202.57,202.59,37907.0,200.2376,200.3758,199.9711,199.9908,37907.0
2024-02-16 14:40:00,202.56,202.72,202.4,202.42,31492.0,199.9612,200.1191,199.8033,199.823,31492.0
2024-02-16 14:45:00,202.44,202.46,201.22,201.3,104097.0,199.8427,199.8625,198.6384,198.7174,104097.0
2024-02-16 14:50:00,201.36,201.46,200.75,200.88,54798.0,198.7766,198.8753,198.1744,198.3028,54798.0
2024-02-16 14:55:00,200.92,201.28,200.85,201.23,37395.0,198.3422,198.6976,198.2731,198.6483,37395.0
2024-02-16 15:00:00,201.23,201.43,200.77,200.83,50779.0,198.6483,198.8457,198.1942,198.2534,50779.0
2024-02-16 15:05:00,200.76,201.01,200.7,200.94,40635.0,198.1843,198.4311,198.1251,198.362,40635.0
2024-02-16 15:10:00,200.95,201.05,200.45,200.74,42615.0,198.3719,198.4706,197.8783,198.1646,42615.0
2024-02-16 15:15:00,200.73,200.9,200.5,200.86,46149.0,198.1547,198.3225,197.9276,198.283,46149.0
2024-02-16 15:20:00,200.85,201.16,200.6,200.97,76196.0,198.2731,198.5792,198.0263,198.3916,76196.0
2024-02-16 15:25:00,201.04,201.21,200.91,200.95,64394.0,198.4607,198.6285,198.3324,198.3719,64394.0
2024-02-16 15:30:00,200.95,201.01,200.42,200.6,77844.0,198.3719,198.4311,197.8487,198.0263,77844.0
2024-02-16 15:35:00,200.61,200.65,200.0,200.09,96946.0,198.0362,198.0757,197.434,197.5229,96946.0
2024-02-16 15:40:00,200.09,200.34,199.88,199.96,108418.0,197.5229,197.7697,197.3156,197.3946,108418.0
2024-02-16 15:45:00,199.95,200.13,199.06,199.2,148921.0,197.3847,197.5624,196.5061,196.6443,148921.0
2024-02-16 15:50:00,199.19,199.86,199.04,199.77,156212.0,196.6344,197.2958,196.4864,197.207,156212.0
2024-02-16 15:55:00,199.73,199.83,199.36,199.55,276258.0,197.1675,197.2662,196.8023,196.9898,276258.0
2024-02-20 09:30:00,195.47,195.86,193.33,193.39,534554.0,192.9622,193.3472,190.8496,190.9088,534554.0
2024-02-20 09:35:00,193.47,194.63,191.17,192.3,241401.0,190.9878,192.1329,188.7173,189.8328,241401.0
2024-02-20 09:40:00,192.31,192.48,190.4,191.62,221396.0,189.8427,190.0105,187.9572,189.1616,221396.0
2024-02-20 09:45:00,191.75,192.3,190.66,191.41,122893.0,189.2899,189.8328,188.2139,188.9543,122893.0
2024-02-20 09:50:00,191.4,191.41,189.61,190.68,162377.0,188.9444,188.9543,187.1773,188.2336,162377.0
2024-02-20 09:55:00,190.68,191.48,190.67,190.96,95192.0,188.2336,189.0234,188.2237,188.51,95192.0
2024-02-20 10:00:00,190.99,190.99,189.46,190.0,111032.0,188.5396,188.5396,187.0293,187.5623,111032.0
2024-02-20 10:05:00,190.01,190.56,189.5,189.56,75175.0,187.5722,188.1152,187.0688,187.128,75175.0
2024-02-20 10:10:00,189.63,190.82,189.41,190.77,137391.0,187.1971,188.3718,186.9799,188.3225,137391.0
2024-02-20 10:15:00,190.74,190.9,189.62,189.81,70474.0,188.2928,188.4508,187.1872,187.3748,70474.0
2024-02-20 10:20:00,189.81,190.14,188.75,188.93,75102.0,187.3748,187.7005,186.3284,186.5061,75102.0
2024-02-20 10:25:00,188.97,189.21,188.36,189.04,67585.0,186.5456,186.7825,185.9434,186.6147,67585.0
2024-02-20 10:30:00,189.03,189.09,188.12,188.45,69062.0,186.6048,186.664,185.7065,186.0322,69062.0
2024-02-20 10:35:00,188.51,189.59,188.4,189.31,73543.0,186.0915,187.1576,185.9829,186.8812,73543.0
2024-02-20 10:40:00,189.24,189.54,188.4,188.56,82379.0,186.8121,187.1082,185.9829,186.1408,82379.0
2024-02-20 10:45:00,188.45,189.04,188.39,188.51,62927.0,186.0322,186.6147,185.973,186.0915,62927.0
2024-02-20 10:50:00,188.59,189.0,188.53,188.82,67828.0,186.1704,186.5752,186.1112,186.3975,67828.0
2024-02-20 10:55:00,188.82,189.15,188.75,188.75,64578.0,186.3975,186.7232,186.3284,186.3284,64578.0
2024-02-20 11:00:00,188.77,189.4,188.54,188.59,94385.0,186.3481,186.97,186.1211,186.1704,94385.0
2024-02-20 11:05:00,188.59,189.5,188.35,189.38,72679.0,186.1704,187.0688,185.9335,186.9503,72679.0
2024-02-20 11:10:00,189.4,189.48,189.13,189.28,67969.0,186.97,187.049,186.7035,186.8516,67969.0
2024-02-20 11:15:00,189.3,189.53,188.35,188.37,48576.0,186.8713,187.0984,185.9335,185.9533,48576.0
2024-02-20 11:20:00,188.33,188.71,188.28,188.71,46363.0,185.9138,186.2889,185.8644,186.2889,46363.0
2024-02-20 11:25:00,188.71,188.9,188.5,188.6,41923.0,186.2889,186.4765,186.0816,186.1803,41923.0
2024-02-20 11:30:00,188.59,188.6,187.56,187.62,62240.0,186.1704,186.1803,185.1536,185.2129,62240.0
2024-02-20 11:35:00,187.68,187.89,187.38,187.75,52274.0,185.2721,185.4794,184.976,185.3412,52274.0
2024-02-20 11:40:00,187.71,188.39,187.5,188.24,64674.0,185.3017,185.973,185.0944,185.8249,64674.0
2024-02-20 11:45:00,188.21,188.53,188.03,188.12,47758.0,185.7953,186.1112,185.6176,185.7065,47758.0
2024-02-20 11:50:00,188.14,188.2,187.64,187.71,72711.0,185.7262,185.7854,185.2326,185.3017,72711.0
2024-02-20 11:55:00,187.68,187.86,187.45,187.69,49711.0,185.2721,185.4498,185.0451,185.282,49711.0
2024-02-20 12:00:00,187.62,187.73,186.85,187.03,44202.0,185.2129,185.3215,184.4528,184.6304,44202.0
2024-02-20 12:05:00,187.07,187.16,186.89,187.13,39439.0,184.6699,184.7588,184.4922,184.7292,39439.0
2024-02-20 12:10:00,187.17,187.37,186.73,186.8,50084.0,184.7687,184.9661,184.3343,184.4034,50084.0
2024-02-20 12:15:00,186.78,186.83,186.36,186.63,46895.0,184.3837,184.433,183.969,184.2356,46895.0
2024-02-20 12:20:00,186.6,186.72,186.12,186.16,60054.0,184.206,184.3244,183.7321,183.7716,60054.0
2024-02-20 12:25:00,186.21,186.82,186.19,186.82,38898.0,183.821,184.4231,183.8012,184.4231,38898.0
2024-02-20 12:30:00,186.77,187.13,186.7,186.78,51730.0,184.3738,184.7292,184.3047,184.3837,51730.0
2024-02-20 12:35:00,186.81,186.84,186.36,186.45,33599.0,184.4133,184.4429,183.969,184.0579,33599.0
2024-02-20 12:40:00,186.48,187.73,186.46,187.61,71876.0,184.0875,185.3215,184.0678,185.203,71876.0
2024-02-20 12:45:00,187.56,187.76,187.2,187.27,29681.0,185.1536,185.3511,184.7983,184.8674,29681.0
2024-02-20 12:50:00,187.23,187.44,187.19,187.34,26404.0,184.8279,185.0352,184.7884,184.9365,26404.0
2024-02-20 12:55:00,187.39,187.76,187.19,187.49,46917.0,184.9858,185.3511,184.7884,185.0845,46917.0
2024-02-20 13:00:00,187.5,187.85,187.32,187.33,34719.0,185.0944,185.4399,184.9167,184.9266,34719.0
2024-02-20 13:05:00,187.3,187.47,187.06,187.43,42193.0,184.897,185.0648,184.6601,185.0253,42193.0
2024-02-20 13:10:00,187.43,187.71,187.14,187.71,38128.0,185.0253,185.3017,184.739,185.3017,38128.0
2024-02-20 13:15:00,187.69,187.9,187.4,187.9,38059.0,185.282,185.4893,184.9957,185.4893,38059.0
2024-02-20 13:20:00,187.88,188.4,187.78,188.16,63731.0,185.4695,185.9829,185.3708,185.7459,63731.0
2024-02-20 13:25:00,188.16,188.19,187.26,187.38,25597.0,185.7459,185.7756,184.8575,184.976,25597.0
2024-02-20 13:30:00,187.39,187.61,187.32,187.51,28200.0,184.9858,185.203,184.9167,185.1043,28200.0
2024-02-20 13:35:00,187.54,187.62,187.34,187.53,21423.0,185.1339,185.2129,184.9365,185.124,21423.0
2024-02-20 13:40:00,187.52,187.97,187.48,187.76,35440.0,185.1142,185.5584,185.0747,185.3511,35440.0
2024-02-20 13:45:00,187.73,188.15,187.72,187.88,33198.0,185.3215,185.7361,185.3116,185.4695,33198.0
2024-02-20 13:50:00,187.92,187.94,187.67,187.82,19993.0,185.509,185.5288,185.2622,185.4103,19993.0
2024-02-20 13:55:00,187.8,188.2,187.79,188.17,24277.0,185.3906,185.7854,185.3807,185.7558,24277.0
2024-02-20 14:00:00,188.16,188.39,188.13,188.15,39334.0,185.7459,185.973,185.7163,185.7361,39334.0
2024-02-20 14:05:00,188.2,188.63,188.2,188.47,58247.0,185.7854,186.2099,185.7854,186.052,58247.0
2024-02-20 14:10:00,188.49,188.74,188.31,188.44,34803.0,186.0717,186.3185,185.894,186.0224,34803.0
2024-02-20 14:15:00,188.43,188.53,187.91,188.52,40083.0,186.0125,186.1112,185.4992,186.1013,40083.0
2024-02-20 14:20:00,188.51,188.56,188.0,188.0,29172.0,186.0915,186.1408,185.588,185.588,29172.0
2024-02-20 14:25:00,187.99,188.56,187.76,188.56,34143.0,185.5781,186.1408,185.3511,186.1408,34143.0
2024-02-20 14:30:00,188.54,188.59,188.01,188.04,37770.0,186.1211,186.1704,185.5979,185.6275,37770.0
2024-02-20 14:35:00,188.07,188.3,187.98,188.21,36541.0,185.6571,185.8842,185.5683,185.7953,36541.0
2024-02-20 14:40:00,188.23,188.93,188.22,188.81,50369.0,185.8151,186.5061,185.8052,186.3876,50369.0
2024-02-20 14:45:00,188.81,189.07,188.77,189.05,42016.0,186.3876,186.6443,186.3481,186.6245,42016.0
2024-02-20 14:50:00,189.06,189.11,188.71,188.85,57203.0,186.6344,186.6838,186.2889,186.4271,57203.0
2024-02-20 14:55:00,188.87,189.18,188.84,188.96,46996.0,186.4468,186.7529,186.4172,186.5357,46996.0
2024-02-20 15:00:00,188.98,189.03,188.71,188.81,44362.0,186.5554,186.6048,186.2889,186.3876,44362.0
2024-02-20 15:05:00,188.81,189.1,188.79,189.09,44282.0,186.3876,186.6739,186.3679,186.664,44282.0
2024-02-20 15:10:00,189.1,189.21,188.76,188.78,54260.0,186.6739,186.7825,186.3383,186.358,54260.0
2024-02-20 15:15:00,188.79,189.06,188.7,188.84,48844.0,186.3679,186.6344,186.279,186.4172,48844.0
2024-02-20 15:20:00,188.85,188.97,188.76,188.85,76159.0,186.4271,186.5456,186.3383,186.4271,76159.0
2024-02-20 15:25:00,188.87,189.17,188.86,189.02,48232.0,186.4468,186.743,186.437,186.5949,48232.0
2024-02-20 15:30:00,189.03,189.11,188.22,188.32,77069.0,186.6048,186.6838,185.8052,185.9039,77069.0
2024-02-20 15:35:00,188.33,188.54,188.08,188.38,58544.0,185.9138,186.1211,185.667,185.9631,58544.0
2024-02-20 15:40:00,188.38,188.49,188.16,188.46,82592.0,185.9631,186.0717,185.7459,186.0421,82592.0
2024-02-20 15:45:00,188.45,189.07,188.44,188.86,100284.0,186.0322,186.6443,186.0224,186.437,100284.0
2024-02-20 15:50:00,188.83,189.46,188.83,189.24,194601.0,186.4074,187.0293,186.4074,186.8121,194601.0
2024-02-20 15:55:00,189.24,189.36,188.7,189.15,397106.0,186.8121,186.9306,186.279,186.7232,397106.0
2024-02-21 09:30:00,188.02,188.15,186.93,187.28,129519.0,185.9198,186.0484,184.842,185.1881,129519.0
2024-02-21 09:35:00,187.34,187.59,186.54,186.89,41743.0,185.2474,185.4946,184.4563,184.8024,41743.0
2024-02-21 09:40:00,186.82,187.04,185.89,186.49,42540.0,184.7332,184.9508,183.8136,184.4069,42540.0
2024-02-21 09:45:00,186.55,186.79,185.92,185.97,51460.0,184.4662,184.7035,183.8433,183.8927,51460.0
2024-02-21 09:50:00,185.97,186.83,185.91,186.83,35358.0,183.8927,184.7431,183.8334,184.7431,35358.0
2024-02-21 09:55:00,186.75,187.5,186.58,186.93,24640.0,184.664,185.4056,184.4959,184.842,24640.0
2024-02-21 10:00:00,187.06,187.99,187.01,187.77,42814.0,184.9705,185.8901,184.9211,185.6726,42814.0
2024-02-21 10:05:00,187.77,188.0,187.34,187.71,34291.0,185.6726,185.9,185.2474,185.6133,34291.0
2024-02-21 10:10:00,187.62,188.31,187.55,188.21,42264.0,185.5243,186.2066,185.4551,186.1077,42264.0
2024-02-21 10:15:00,188.2,189.03,188.19,188.39,82947.0,186.0978,186.9185,186.0879,186.2857,82947.0
2024-02-21 10:20:00,188.43,188.55,187.9,188.46,30155.0,186.3252,186.4439,185.8011,186.3549,30155.0
2024-02-21 10:25:00,188.52,188.71,187.89,188.02,30723.0,186.4142,186.6021,185.7913,185.9198,30723.0
2024-02-21 10:30:00,188.07,188.23,187.65,188.1,19800.0,185.9692,186.1275,185.5539,185.9989,19800.0
2024-02-21 10:35:00,188.1,188.37,188.07,188.12,25626.0,185.9989,186.2659,185.9692,186.0187,25626.0
2024-02-21 10:40:00,188.12,188.46,187.95,188.03,36856.0,186.0187,186.3549,185.8506,185.9297,36856.0
2024-02-21 10:45:00,188.08,188.59,188.01,188.28,54194.0,185.9791,186.4834,185.9099,186.1769,54194.0
2024-02-21 10:50:00,188.31,188.35,187.75,188.05,34989.0,186.2066,186.2461,185.6528,185.9495,34989.0
2024-02-21 10:55:00,188.03,188.54,187.97,188.34,32353.0,185.9297,186.434,185.8704,186.2362,32353.0
2024-02-21 11:00:00,188.37,188.88,188.32,188.63,41018.0,186.2659,186.7702,186.2165,186.523,41018.0
2024-02-21 11:05:00,188.63,189.22,188.52,188.96,59121.0,186.523,187.1064,186.4142,186.8493,59121.0
2024-02-21 11:10:00,188.91,189.3,188.87,189.27,24813.0,186.7999,187.1855,186.7603,187.1558,24813.0
2024-02-21 11:15:00,189.3,189.67,189.13,189.44,94757.0,187.1855,187.5514,187.0174,187.3239,94757.0
2024-02-21 11:20:00,189.43,189.65,189.36,189.46,22491.0,187.3141,187.5316,187.2448,187.3437,22491.0
2024-02-21 11:25:00,189.5,189.63,189.07,189.25,32963.0,187.3833,187.5118,186.9581,187.1361,32963.0
2024-02-21 11:30:00,189.25,189.47,188.84,188.84,20538.0,187.1361,187.3536,186.7306,186.7306,20538.0
2024-02-21 11:35:00,188.95,189.07,188.51,188.93,20750.0,186.8394,186.9581,186.4043,186.8196,20750.0
2024-02-21 11:40:00,188.95,188.95,188.61,188.82,25030.0,186.8394,186.8394,186.5032,186.7109,25030.0
2024-02-21 11:45:00,188.82,189.02,188.58,188.99,20069.0,186.7109,186.9086,186.4736,186.879,20069.0
2024-02-21 11:50:00,188.93,189.34,188.82,189.34,16339.0,186.8196,187.2251,186.7109,187.2251,16339.0
2024-02-21 11:55:00,189.35,189.45,189.13,189.39,23832.0,187.2349,187.3338,187.0174,187.2745,23832.0
2024-02-21 12:00:00,189.46,189.54,189.05,189.05,33901.0,187.3437,187.4228,186.9383,186.9383,33901.0
2024-02-21 12:05:00,189.05,189.08,188.41,188.53,26594.0,186.9383,186.968,186.3054,186.4241,26594.0
2024-02-21 12:10:00,188.54,188.59,188.13,188.44,16035.0,186.434,186.4834,186.0286,186.3351,16035.0
2024-02-21 12:15:00,188.46,188.84,188.36,188.82,14386.0,186.3549,186.7306,186.256,186.7109,14386.0
2024-02-21 12:20:00,188.91,188.91,188.44,188.62,12809.0,186.7999,186.7999,186.3351,186.5131,12809.0
2024-02-21 12:25:00,188.64,188.82,188.46,188.66,17136.0,186.5329,186.7109,186.3549,186.5527,17136.0
2024-02-21 12:30:00,188.66,188.79,188.35,188.41,29310.0,186.5527,186.6812,186.2461,186.3054,29310.0
2024-02-21 12:35:00,188.35,188.81,188.33,188.72,8996.0,186.2461,186.701,186.2263,186.612,8996.0
2024-02-21 12:40:00,188.69,188.99,188.45,188.61,16225.0,186.5823,186.879,186.345,186.5032,16225.0
2024-02-21 12:45:00,188.66,188.81,188.48,188.65,40047.0,186.5527,186.701,186.3747,186.5428,40047.0
2024-02-21 12:50:00,188.6,188.87,188.51,188.82,23348.0,186.4933,186.7603,186.4043,186.7109,23348.0
2024-02-21 12:55:00,188.83,188.84,188.56,188.65,25620.0,186.7208,186.7306,186.4538,186.5428,25620.0
2024-02-21 13:00:00,188.65,188.74,187.94,188.27,27331.0,186.5428,186.6318,185.8407,186.167,27331.0
2024-02-21 13:05:00,188.37,188.4,188.09,188.29,18100.0,186.2659,186.2956,185.989,186.1868,18100.0
2024-02-21 13:10:00,188.32,189.05,188.29,189.05,18713.0,186.2165,186.9383,186.1868,186.9383,18713.0
2024-02-21 13:15:00,189.0,189.2,188.85,188.93,17991.0,186.8889,187.0866,186.7405,186.8196,17991.0
2024-02-21 13:20:00,188.9,189.04,188.73,188.75,11039.0,186.79,186.9284,186.6219,186.6417,11039.0
2024-02-21 13:25:00,188.77,188.93,188.45,188.48,19567.0,186.6614,186.8196,186.345,186.3747,19567.0
2024-02-21 13:30:00,188.48,188.65,188.4,188.58,12697.0,186.3747,186.5428,186.2956,186.4736,12697.0
2024-02-21 13:35:00,188.62,188.79,188.54,188.68,11164.0,186.5131,186.6812,186.434,186.5724,11164.0
2024-02-21 13:40:00,188.61,188.79,188.53,188.79,9804.0,186.5032,186.6812,186.4241,186.6812,9804.0
2024-02-21 13:45:00,188.84,188.94,188.5,188.69,11082.0,186.7306,186.8295,186.3944,186.5823,11082.0
2024-02-21 13:50:00,188.64,188.64,188.23,188.33,15897.0,186.5329,186.5329,186.1275,186.2263,15897.0
2024-02-21 13:55:00,188.33,188.99,188.33,188.76,24038.0,186.2263,186.879,186.2263,186.6515,24038.0
2024-02-21 14:00:00,188.68,189.1,188.08,188.91,33198.0,186.5724,186.9877,185.9791,186.7999,33198.0
2024-02-21 14:05:00,188.8,189.04,188.64,188.86,20766.0,186.6911,186.9284,186.5329,186.7504,20766.0
2024-02-21 14:10:00,188.86,189.06,188.67,188.82,22793.0,186.7504,186.9482,186.5625,186.7109,22793.0
2024-02-21 14:15:00,188.78,188.8,188.36,188.46,18052.0,186.6713,186.6911,186.256,186.3549,18052.0
2024-02-21 14:20:00,188.42,188.52,187.91,187.96,18317.0,186.3153,186.4142,185.811,185.8605,18317.0
2024-02-21 14:25:00,187.84,188.06,187.6,187.94,23672.0,185.7418,185.9594,185.5045,185.8407,23672.0
2024-02-21 14:30:00,187.93,188.38,187.89,188.15,30339.0,185.8308,186.2758,185.7913,186.0484,30339.0
2024-02-21 14:35:00,188.04,188.23,187.75,187.99,12874.0,185.9396,186.1275,185.6528,185.8901,12874.0
2024-02-21 14:40:00,187.99,187.99,187.76,187.92,12766.0,185.8901,185.8901,185.6627,185.8209,12766.0
2024-02-21 14:45:00,187.94,188.12,187.84,188.12,23580.0,185.8407,186.0187,185.7418,186.0187,23580.0
2024-02-21 14:50:00,188.11,188.18,187.85,188.06,23432.0,186.0088,186.078,185.7517,185.9594,23432.0
2024-02-21 14:55:00,188.09,188.36,188.09,188.21,20946.0,185.989,186.256,185.989,186.1077,20946.0
2024-02-21 15:00:00,188.18,188.23,187.84,187.88,24693.0,186.078,186.1275,185.7418,185.7814,24693.0
2024-02-21 15:05:00,187.92,187.93,187.58,187.59,22394.0,185.8209,185.8308,185.4847,185.4946,22394.0
2024-02-21 15:10:00,187.63,187.67,187.38,187.63,29977.0,185.5342,185.5737,185.287,185.5342,29977.0
2024-02-21 15:15:00,187.62,187.99,187.57,187.8,38184.0,185.5243,185.8901,185.4748,185.7023,38184.0
2024-02-21 15:20:00,187.82,188.01,187.58,187.99,25385.0,185.722,185.9099,185.4847,185.8901,25385.0
2024-02-21 15:25:00,187.96,188.36,187.95,188.32,32519.0,185.8605,186.256,185.8506,186.2165,32519.0
2024-02-21 15:30:00,188.38,188.79,188.35,188.76,27977.0,186.2758,186.6812,186.2461,186.6515,27977.0
2024-02-21 15:35:00,188.77,189.66,188.77,189.64,50763.0,186.6614,187.5415,186.6614,187.5217,50763.0
2024-02-21 15:40:00,189.66,189.84,189.47,189.63,47014.0,187.5415,187.7195,187.3536,187.5118,47014.0
2024-02-21 15:45:00,189.63,189.98,189.51,189.9,49615.0,187.5118,187.8579,187.3932,187.7788,49615.0
2024-02-21 15:50:00,189.87,190.12,189.44,189.73,145522.0,187.7491,187.9963,187.3239,187.6107,145522.0
2024-02-21 15:55:00,189.76,190.37,189.76,190.23,349282.0,187.6404,188.2436,187.6404,188.1051,349282.0
2024-02-22 09:30:00,198.35,199.25,196.67,197.88,629108.0,196.1344,197.0244,194.4732,195.6697,629108.0
2024-02-22 09:35:00,198.09,199.44,197.79,199.0,300531.0,195.8773,197.2122,195.5807,196.7772,300531.0
2024-02-22 09:40:00,199.01,199.46,198.28,198.53,161307.0,196.787,197.232,196.0652,196.3124,161307.0
2024-02-22 09:45:00,198.59,200.27,198.53,199.89,218264.0,196.3717,198.033,196.3124,197.6572,218264.0
2024-02-22 09:50:00,199.88,200.26,198.32,198.63,162824.0,197.6473,198.0231,196.1048,196.4113,162824.0
2024-02-22 09:55:00,198.6,199.32,198.6,198.84,165138.0,196.3816,197.0936,196.3816,196.6189,165138.0
2024-02-22 10:00:00,199.0,199.5,198.11,198.12,88764.0,196.7772,197.2716,195.8971,195.907,88764.0
2024-02-22 10:05:00,198.24,199.55,198.19,199.38,98246.0,196.0256,197.321,195.9762,197.1529,98246.0
2024-02-22 10:10:00,199.4,200.57,199.06,200.11,88838.0,197.1727,198.3296,196.8365,197.8748,88838.0
2024-02-22 10:15:00,200.2,200.93,200.1,200.45,84817.0,197.9638,198.6856,197.8649,198.211,84817.0
2024-02-22 10:20:00,200.33,200.46,199.4,199.7,49336.0,198.0923,198.2209,197.1727,197.4693,49336.0
2024-02-22 10:25:00,199.74,199.97,199.44,199.91,60563.0,197.5089,197.7363,197.2122,197.677,60563.0
2024-02-22 10:30:00,199.95,199.95,199.36,199.61,69853.0,197.7165,197.7165,197.1331,197.3803,69853.0
2024-02-22 10:35:00,199.61,199.75,199.15,199.26,47805.0,197.3803,197.5188,196.9255,197.0343,47805.0
2024-02-22 10:40:00,199.29,199.53,198.87,199.1,39248.0,197.0639,197.3012,196.6486,196.876,39248.0
2024-02-22 10:45:00,199.09,199.11,198.12,198.26,65444.0,196.8662,196.8859,195.907,196.0454,65444.0
2024-02-22 10:50:00,198.25,199.04,198.24,198.9,53654.0,196.0355,196.8167,196.0256,196.6783,53654.0
2024-02-22 10:55:00,198.86,199.09,198.34,198.62,55636.0,196.6387,196.8662,196.1245,196.4014,55636.0
2024-02-22 11:00:00,198.63,198.78,198.37,198.55,35694.0,196.4113,196.5596,196.1542,196.3322,35694.0
2024-02-22 11:05:00,198.51,198.93,198.35,198.63,36449.0,196.2926,196.7079,196.1344,196.4113,36449.0
2024-02-22 11:10:00,198.69,199.0,198.63,198.79,33877.0,196.4706,196.7772,196.4113,196.5695,33877.0
2024-02-22 11:15:00,198.86,199.69,198.77,199.57,62315.0,196.6387,197.4595,196.5497,197.3408,62315.0
2024-02-22 11:20:00,199.61,199.81,199.36,199.8,35429.0,197.3803,197.5781,197.1331,197.5682,35429.0
2024-02-22 11:25:00,199.8,199.82,199.22,199.24,32422.0,197.5682,197.588,196.9947,197.0145,32422.0
2024-02-22 11:30:00,199.24,199.95,199.24,199.76,44934.0,197.0145,197.7165,197.0145,197.5287,44934.0
2024-02-22 11:35:00,199.75,200.0,199.53,199.56,32515.0,197.5188,197.766,197.3012,197.3309,32515.0
2024-02-22 11:40:00,199.59,199.95,199.53,199.74,29084.0,197.3606,197.7165,197.3012,197.5089,29084.0
2024-02-22 11:45:00,199.8,199.95,199.61,199.89,31680.0,197.5682,197.7165,197.3803,197.6572,31680.0
2024-02-22 11:50:00,199.88,199.98,199.77,199.82,31472.0,197.6473,197.7462,197.5386,197.588,31472.0
2024-02-22 11:55:00,199.83,199.87,199.38,199.54,39971.0,197.5979,197.6374,197.1529,197.3111,39971.0
2024-02-22 12:00:00,199.46,199.61,199.07,199.53,41332.0,197.232,197.3803,196.8464,197.3012,41332.0
2024-02-22 12:05:00,199.53,199.96,199.53,199.81,21852.0,197.3012,197.7264,197.3012,197.5781,21852.0
2024-02-22 12:10:00,199.82,200.02,199.71,199.73,51042.0,197.588,197.7858,197.4792,197.499,51042.0
2024-02-22 12:15:00,199.7,200.26,199.57,200.26,40918.0,197.4693,198.0231,197.3408,198.0231,40918.0
2024-02-22 12:20:00,200.21,200.42,200.03,200.42,42118.0,197.9736,198.1813,197.7957,198.1813,42118.0
2024-02-22 12:25:00,200.39,200.42,200.11,200.17,28545.0,198.1516,198.1813,197.8748,197.9341,28545.0
2024-02-22 12:30:00,200.15,200.27,199.95,200.25,24425.0,197.9143,198.033,197.7165,198.0132,24425.0
2024-02-22 12:35:00,200.27,200.37,200.16,200.32,29999.0,198.033,198.1319,197.9242,198.0824,29999.0
2024-02-22 12:40:00,200.27,200.35,200.07,200.25,24493.0,198.033,198.1121,197.8352,198.0132,24493.0
2024-02-22 12:45:00,200.27,200.49,200.1,200.47,29825.0,198.033,198.2505,197.8649,198.2307,29825.0
2024-02-22 12:50:00,200.44,200.8,200.39,200.78,28069.0,198.2011,198.5571,198.1516,198.5373,28069.0
2024-02-22 12:55:00,200.77,201.15,200.65,201.15,46321.0,198.5274,198.9031,198.4087,198.9031,46321.0
2024-02-22 13:00:00,201.17,201.33,200.73,201.33,51907.0,198.9229,199.0811,198.4878,199.0811,51907.0
2024-02-22 13:05:00,201.35,201.55,201.2,201.44,51898.0,199.1009,199.2987,198.9526,199.1899,51898.0
2024-02-22 13:10:00,201.42,201.45,200.63,200.63,69633.0,199.1701,199.1998,198.389,198.389,69633.0
2024-02-22 13:15:00,200.75,200.82,200.58,200.64,34384.0,198.5076,198.5768,198.3395,198.3988,34384.0
2024-02-22 13:20:00,200.7,200.76,200.5,200.68,24988.0,198.4582,198.5175,198.2604,198.4384,24988.0
2024-02-22 13:25:00,200.65,200.95,200.64,200.81,46861.0,198.4087,198.7054,198.3988,198.5669,46861.0
2024-02-22 13:30:00,200.83,200.83,200.63,200.7,44205.0,198.5867,198.5867,198.389,198.4582,44205.0
2024-02-22 13:35:00,200.7,201.04,200.7,201.0,19889.0,198.4582,198.7944,198.4582,198.7548,19889.0
2024-02-22 13:40:00,201.01,201.17,200.87,200.88,22974.0,198.7647,198.9229,198.6263,198.6362,22974.0
2024-02-22 13:45:00,200.9,200.92,200.8,200.88,15570.0,198.6559,198.6757,198.5571,198.6362,15570.0
2024-02-22 13:50:00,200.88,200.91,200.67,200.89,22739.0,198.6362,198.6658,198.4285,198.646,22739.0
2024-02-22 13:55:00,200.9,201.14,200.83,201.14,29855.0,198.6559,198.8933,198.5867,198.8933,29855.0
2024-02-22 14:00:00,201.14,201.45,201.13,201.2,23862.0,198.8933,199.1998,198.8834,198.9526,23862.0
2024-02-22 14:05:00,201.19,201.49,201.01,201.03,29718.0,198.9427,199.2393,198.7647,198.7845,29718.0
2024-02-22 14:10:00,201.09,201.2,200.83,200.98,35902.0,198.8438,198.9526,198.5867,198.735,35902.0
2024-02-22 14:15:00,200.91,201.0,200.79,200.84,21011.0,198.6658,198.7548,198.5472,198.5966,21011.0
2024-02-22 14:20:00,200.88,200.96,200.82,200.88,25075.0,198.6362,198.7153,198.5768,198.6362,25075.0
2024-02-22 14:25:00,200.87,200.96,200.78,200.88,15549.0,198.6263,198.7153,198.5373,198.6362,15549.0
2024-02-22 14:30:00,200.89,200.89,200.43,200.61,36922.0,198.646,198.646,198.1912,198.3692,36922.0
2024-02-22 14:35:00,200.6,200.81,200.6,200.61,14579.0,198.3593,198.5669,198.3593,198.3692,14579.0
2024-02-22 14:40:00,200.63,200.71,200.5,200.67,20077.0,198.389,198.4681,198.2604,198.4285,20077.0
2024-02-22 14:45:00,200.71,200.75,200.53,200.53,18064.0,198.4681,198.5076,198.2901,198.2901,18064.0
2024-02-22 14:50:00,200.52,200.52,200.3,200.46,37159.0,198.2802,198.2802,198.0626,198.2209,37159.0
2024-02-22 14:55:00,200.49,200.63,200.11,200.36,31685.0,198.2505,198.389,197.8748,198.122,31685.0
2024-02-22 15:00:00,200.4,200.78,200.22,200.73,33846.0,198.1615,198.5373,197.9835,198.4878,33846.0
2024-02-22 15:05:00,200.7,200.97,200.68,200.87,46901.0,198.4582,198.7252,198.4384,198.6263,46901.0
2024-02-22 15:10:00,200.86,201.04,200.72,200.9,46263.0,198.6164,198.7944,198.4779,198.6559,46263.0
2024-02-22 15:15:00,200.9,201.04,200.66,200.92,45810.0,198.6559,198.7944,198.4186,198.6757,45810.0
2024-02-22 15:20:00,200.92,201.09,200.44,200.54,53638.0,198.6757,198.8438,198.2011,198.3,53638.0
2024-02-22 15:25:00,200.52,200.52,199.88,199.88,69159.0,198.2802,198.2802,197.6473,197.6473,69159.0
2024-02-22 15:30:00,199.89,199.93,199.58,199.91,70868.0,197.6572,197.6968,197.3507,197.677,70868.0
2024-02-22 15:35:00,199.88,200.07,199.83,199.99,57558.0,197.6473,197.8352,197.5979,197.7561,57558.0
2024-02-22 15:40:00,199.98,200.13,199.86,199.88,80420.0,197.7462,197.8945,197.6276,197.6473,80420.0
2024-02-22 15:45:00,199.87,200.2,199.85,200.11,97523.0,197.6374,197.9638,197.6177,197.8748,97523.0
2024-02-22 15:50:00,200.09,200.47,199.89,200.04,189122.0,197.855,198.2307,197.6572,197.8055,189122.0
2024-02-22 15:55:00,200.07,200.38,199.67,199.76,320248.0,197.8352,198.1417,197.4397,197.5287,320248.0
2024-02-23 09:30:00,199.32,201.26,198.9,200.44,193884.0,197.0936,199.0119,196.6783,198.2011,193884.0
2024-02-23 09:35:00,200.31,200.95,199.96,200.32,43173.0,198.0725,198.7054,197.7264,198.0824,43173.0
2024-02-23 09:40:00,200.23,201.34,199.97,201.31,77579.0,197.9934,199.091,197.7363,199.0614,77579.0
2024-02-23 09:45:00,201.29,201.31,199.25,199.33,47477.0,199.0416,199.0614,197.0244,197.1035,47477.0
2024-02-23 09:50:00,199.41,199.85,199.09,199.09,43267.0,197.1826,197.6177,196.8662,196.8662,43267.0
2024-02-23 09:55:00,199.22,199.28,198.1,198.57,52301.0,196.9947,197.054,195.8872,196.352,52301.0
2024-02-23 10:00:00,198.59,199.04,198.15,198.7,35471.0,196.3717,196.8167,195.9367,196.4805,35471.0
2024-02-23 10:05:00,198.75,198.75,197.81,197.88,33481.0,196.53,196.53,195.6005,195.6697,33481.0
2024-02-23 10:10:00,197.88,198.35,197.38,198.34,35988.0,195.6697,196.1344,195.1753,196.1245,35988.0
2024-02-23 10:15:00,198.39,198.65,198.2,198.53,28128.0,196.174,196.4311,195.9861,196.3124,28128.0
2024-02-23 10:20:00,198.53,198.78,197.76,198.24,27772.0,196.3124,196.5596,195.551,196.0256,27772.0
2024-02-23 10:25:00,198.25,198.66,198.0,198.01,41098.0,196.0355,196.441,195.7883,195.7982,41098.0
2024-02-23 10:30:00,198.04,198.53,197.97,198.31,26782.0,195.8279,196.3124,195.7587,196.0949,26782.0
2024-02-23 10:35:00,198.3,198.32,197.78,198.11,33337.0,196.085,196.1048,195.5708,195.8971,33337.0
2024-02-23 10:40:00,198.05,198.19,197.31,197.44,45312.0,195.8378,195.9762,195.106,195.2346,45312.0
2024-02-23 10:45:00,197.49,197.86,197.36,197.71,15779.0,195.284,195.6499,195.1555,195.5016,15779.0
2024-02-23 10:50:00,197.81,198.22,197.81,197.91,17723.0,195.6005,196.0059,195.6005,195.6993,17723.0
2024-02-23 10:55:00,197.96,197.96,197.53,197.7,19190.0,195.7488,195.7488,195.3236,195.4917,19190.0
2024-02-23 11:00:00,197.72,197.82,196.76,196.77,30436.0,195.5115,195.6103,194.5622,194.5721,30436.0
2024-02-23 11:05:00,196.78,197.34,196.61,197.25,64977.0,194.582,195.1357,194.4139,195.0467,64977.0
2024-02-23 11:10:00,197.23,197.37,196.95,197.15,28324.0,195.0269,195.1654,194.7501,194.9478,28324.0
2024-02-23 11:15:00,197.12,197.72,197.01,197.62,18978.0,194.9182,195.5115,194.8094,195.4126,18978.0
2024-02-23 11:20:00,197.63,198.06,197.62,197.78,16446.0,195.4225,195.8477,195.4126,195.5708,16446.0
2024-02-23 11:25:00,197.77,198.06,197.72,197.94,24282.0,195.5609,195.8477,195.5115,195.729,24282.0
2024-02-23 11:30:00,197.94,197.94,197.53,197.83,12490.0,195.729,195.729,195.3236,195.6202,12490.0
2024-02-23 11:35:00,197.81,197.81,197.33,197.6,26568.0,195.6005,195.6005,195.1258,195.3928,26568.0
2024-02-23 11:40:00,197.6,197.64,197.31,197.57,18513.0,195.3928,195.4323,195.106,195.3631,18513.0
2024-02-23 11:45:00,197.56,197.78,197.48,197.75,27361.0,195.3532,195.5708,195.2741,195.5411,27361.0
2024-02-23 11:50:00,197.75,198.04,197.6,197.93,32020.0,195.5411,195.8279,195.3928,195.7191,32020.0
2024-02-23 11:55:00,197.94,198.47,197.94,198.47,16376.0,195.729,196.2531,195.729,196.2531,16376.0
2024-02-23 12:00:00,198.47,198.7,198.26,198.67,19144.0,196.2531,196.4805,196.0454,196.4508,19144.0
2024-02-23 12:05:00,198.7,199.02,198.55,199.0,28175.0,196.4805,196.7969,196.3322,196.7772,28175.0
2024-02-23 12:10:00,199.06,199.27,198.91,199.04,15182.0,196.8365,197.0441,196.6882,196.8167,15182.0
2024-02-23 12:15:00,199.06,199.08,198.64,198.74,24123.0,196.8365,196.8563,196.4212,196.5201,24123.0
2024-02-23 12:20:00,198.77,198.9,198.57,198.57,23770.0,196.5497,196.6783,196.352,196.352,23770.0
2024-02-23 12:25:00,198.57,198.57,198.1,198.19,18670.0,196.352,196.352,195.8872,195.9762,18670.0
2024-02-23 12:30:00,198.08,198.16,197.66,198.14,12592.0,195.8674,195.9465,195.4521,195.9268,12592.0
2024-02-23 12:35:00,198.17,198.36,197.96,198.34,15459.0,195.9564,196.1443,195.7488,196.1245,15459.0
2024-02-23 12:40:00,198.29,198.29,197.86,198.2,13795.0,196.0751,196.0751,195.6499,195.9861,13795.0
2024-02-23 12:45:00,198.24,198.47,198.18,198.44,8657.0,196.0256,196.2531,195.9663,196.2234,8657.0
2024-02-23 12:50:00,198.4,198.58,198.28,198.41,8224.0,196.1839,196.3618,196.0652,196.1937,8224.0
2024-02-23 12:55:00,198.42,198.47,198.14,198.44,21309.0,196.2036,196.2531,195.9268,196.2234,21309.0
2024-02-23 13:00:00,198.49,198.55,198.32,198.37,12567.0,196.2729,196.3322,196.1048,196.1542,12567.0
2024-02-23 13:05:00,198.38,198.62,198.37,198.48,11118.0,196.1641,196.4014,196.1542,196.263,11118.0
2024-02-23 13:10:00,198.48,198.61,198.4,198.44,9997.0,196.263,196.3915,196.1839,196.2234,9997.0
2024-02-23 13:15:00,198.38,198.61,198.37,198.61,10824.0,196.1641,196.3915,196.1542,196.3915,10824.0
2024-02-23 13:20:00,198.62,198.66,198.56,198.66,9869.0,196.4014,196.441,196.3421,196.441,9869.0
2024-02-23 13:25:00,198.64,198.66,198.33,198.34,13208.0,196.4212,196.441,196.1146,196.1245,13208.0
2024-02-23 13:30:00,198.3,198.46,198.08,198.45,20552.0,196.085,196.2432,195.8674,196.2333,20552.0
2024-02-23 13:35:00,198.41,198.41,198.13,198.23,8376.0,196.1937,196.1937,195.9169,196.0158,8376.0
2024-02-23 13:40:00,198.18,198.4,197.88,197.93,14342.0,195.9663,196.1839,195.6697,195.7191,14342.0
2024-02-23 13:45:00,197.86,198.15,197.76,198.08,14286.0,195.6499,195.9367,195.551,195.8674,14286.0
2024-02-23 13:50:00,198.09,198.15,197.81,197.92,9943.0,195.8773,195.9367,195.6005,195.7092,9943.0
2024-02-23 13:55:00,197.86,197.97,197.64,197.96,18198.0,195.6499,195.7587,195.4323,195.7488,18198.0
2024-02-23 14:00:00,197.97,197.98,197.54,197.69,15084.0,195.7587,195.7686,195.3335,195.4818,15084.0
2024-02-23 14:05:00,197.73,197.94,197.72,197.75,16280.0,195.5213,195.729,195.5115,195.5411,16280.0
2024-02-23 14:10:00,197.75,197.77,197.53,197.62,14759.0,195.5411,195.5609,195.3236,195.4126,14759.0
2024-02-23 14:15:00,197.59,197.77,197.46,197.58,12113.0,195.3829,195.5609,195.2544,195.373,12113.0
2024-02-23 14:20:00,197.55,197.73,197.48,197.48,9098.0,195.3434,195.5213,195.2741,195.2741,9098.0
2024-02-23 14:25:00,197.47,197.74,197.44,197.74,12642.0,195.2642,195.5312,195.2346,195.5312,12642.0
2024-02-23 14:30:00,197.75,197.93,197.68,197.89,10191.0,195.5411,195.7191,195.4719,195.6796,10191.0
2024-02-23 14:35:00,197.88,198.05,197.73,197.98,11697.0,195.6697,195.8378,195.5213,195.7686,11697.0
2024-02-23 14:40:00,198.01,198.01,197.63,197.73,15445.0,195.7982,195.7982,195.4225,195.5213,15445.0
2024-02-23 14:45:00,197.75,197.75,197.59,197.64,19095.0,195.5411,195.5411,195.3829,195.4323,19095.0
2024-02-23 14:50:00,197.61,197.74,197.49,197.69,21042.0,195.4027,195.5312,195.284,195.4818,21042.0
2024-02-23 14:55:00,197.67,197.99,197.62,197.95,15256.0,195.462,195.7784,195.4126,195.7389,15256.0
2024-02-23 15:00:00,197.97,197.97,197.72,197.81,14638.0,195.7587,195.7587,195.5115,195.6005,14638.0
2024-02-23 15:05:00,197.79,197.83,197.41,197.49,17822.0,195.5807,195.6202,195.2049,195.284,17822.0
2024-02-23 15:10:00,197.44,197.52,197.31,197.37,29934.0,195.2346,195.3137,195.106,195.1654,29934.0
2024-02-23 15:15:00,197.35,197.74,197.3,197.64,18232.0,195.1456,195.5312,195.0961,195.4323,18232.0
2024-02-23 15:20:00,197.64,197.65,197.21,197.21,19329.0,195.4323,195.4422,195.0072,195.0072,19329.0
2024-02-23 15:25:00,197.25,197.28,196.84,196.9,19052.0,195.0467,195.0764,194.6413,194.7006,19052.0
2024-02-23 15:30:00,196.89,197.12,196.83,197.0,29278.0,194.6907,194.9182,194.6314,194.7995,29278.0
2024-02-23 15:35:00,197.01,197.52,196.94,197.38,31605.0,194.8094,195.3137,194.7402,195.1753,31605.0
2024-02-23 15:40:00,197.39,197.58,197.35,197.43,37161.0,195.1851,195.373,195.1456,195.2247,37161.0
2024-02-23 15:45:00,197.43,197.64,197.21,197.54,47786.0,195.2247,195.4323,195.0072,195.3335,47786.0
2024-02-23 15:50:00,197.56,197.97,197.56,197.92,91081.0,195.3532,195.7587,195.3532,195.7092,91081.0
2024-02-23 15:55:00,197.88,197.89,197.05,197.16,247745.0,195.6697,195.6796,194.8489,194.9577,247745.0
2024-02-26 09:30:00,199.8,200.61,199.26,200.43,121379.0,197.5682,198.3692,197.0343,198.1912,121379.0
2024-02-26 09:35:00,200.43,201.5,199.88,201.19,65258.0,198.1912,199.2492,197.6473,198.9427,65258.0
2024-02-26 09:40:00,201.3,201.54,200.1,200.1,74741.0,199.0515,199.2888,197.8649,197.8649,74741.0
2024-02-26 09:45:00,200.08,200.51,199.4,200.4,23830.0,197.8451,198.2703,197.1727,198.1615,23830.0
2024-02-26 09:50:00,200.34,200.38,199.91,200.19,25720.0,198.1022,198.1417,197.677,197.9539,25720.0
2024-02-26 09:55:00,200.18,200.21,199.3,199.78,38384.0,197.944,197.9736,197.0738,197.5484,38384.0
2024-02-26 10:00:00,199.72,199.72,199.13,199.43,23487.0,197.4891,197.4891,196.9057,197.2024,23487.0
2024-02-26 10:05:00,199.43,199.69,199.2,199.65,27386.0,197.2024,197.4595,196.9749,197.4199,27386.0
2024-02-26 10:10:00,199.71,199.82,199.17,199.29,24160.0,197.4792,197.588,196.9453,197.0639,24160.0
2024-02-26 10:15:00,199.26,199.92,199.18,199.78,40566.0,197.0343,197.6869,196.9551,197.5484,40566.0
2024-02-26 10:20:00,199.76,200.23,199.72,200.14,23673.0,197.5287,197.9934,197.4891,197.9044,23673.0
2024-02-26 10:25:00,200.11,200.47,200.11,200.21,24293.0,197.8748,198.2307,197.8748,197.9736,24293.0
2024-02-26 10:30:00,200.2,200.3,199.93,200.25,19885.0,197.9638,198.0626,197.6968,198.0132,19885.0
2024-02-26 10:35:00,200.3,200.5,200.21,200.25,21663.0,198.0626,198.2604,197.9736,198.0132,21663.0
2024-02-26 10:40:00,200.24,201.16,200.14,201.13,56532.0,198.0033,198.913,197.9044,198.8834,56532.0
2024-02-26 10:45:00,201.11,201.18,200.52,200.56,64214.0,198.8636,198.9328,198.2802,198.3197,64214.0
2024-02-26 10:50:00,200.59,200.99,200.43,200.46,45041.0,198.3494,198.7449,198.1912,198.2209,45041.0
2024-02-26 10:55:00,200.47,200.96,200.46,200.7,59067.0,198.2307,198.7153,198.2209,198.4582,59067.0
2024-02-26 11:00:00,200.74,201.25,200.67,201.14,36312.0,198.4977,199.002,198.4285,198.8933,36312.0
2024-02-26 11:05:00,201.09,201.09,200.25,200.65,45691.0,198.8438,198.8438,198.0132,198.4087,45691.0
2024-02-26 11:10:00,200.63,200.98,200.56,200.91,25957.0,198.389,198.735,198.3197,198.6658,25957.0
2024-02-26 11:15:00,200.88,201.26,200.8,200.92,48635.0,198.6362,199.0119,198.5571,198.6757,48635.0
2024-02-26 11:20:00,200.92,201.1,200.8,200.8,18369.0,198.6757,198.8537,198.5571,198.5571,18369.0
2024-02-26 11:25:00,200.72,201.08,200.59,201.08,56693.0,198.4779,198.8339,198.3494,198.8339,56693.0
2024-02-26 11:30:00,201.05,201.39,201.03,201.29,33624.0,198.8043,199.1405,198.7845,199.0416,33624.0
2024-02-26 11:35:00,201.31,201.47,201.09,201.33,71629.0,199.0614,199.2196,198.8438,199.0811,71629.0
2024-02-26 11:40:00,201.32,201.53,201.21,201.44,28775.0,199.0712,199.2789,198.9625,199.1899,28775.0
2024-02-26 11:45:00,201.47,201.49,201.18,201.24,23263.0,199.2196,199.2393,198.9328,198.9921,23263.0
2024-02-26 11:50:00,201.21,201.42,201.03,201.39,25472.0,198.9625,199.1701,198.7845,199.1405,25472.0
2024-02-26 11:55:00,201.39,201.4,200.97,201.11,27157.0,199.1405,199.1504,198.7252,198.8636,27157.0
2024-02-26 12:00:00,201.11,201.14,200.55,200.74,29209.0,198.8636,198.8933,198.3098,198.4977,29209.0
2024-02-26 12:05:00,200.7,201.17,200.65,200.9,70799.0,198.4582,198.9229,198.4087,198.6559,70799.0
2024-02-26 12:10:00,200.86,201.35,200.8,201.3,38080.0,198.6164,199.1009,198.5571,199.0515,38080.0
2024-02-26 12:15:00,201.25,201.54,201.21,201.47,41177.0,199.002,199.2888,198.9625,199.2196,41177.0
2024-02-26 12:20:00,201.38,201.89,201.34,201.85,72940.0,199.1306,199.6349,199.091,199.5953,72940.0
2024-02-26 12:25:00,201.87,202.0,201.83,201.93,50231.0,199.6151,199.7436,199.5755,199.6744,50231.0
2024-02-26 12:30:00,201.93,202.29,201.88,202.17,83846.0,199.6744,200.0304,199.625,199.9117,83846.0
2024-02-26 12:35:00,202.13,202.23,201.9,202.15,21998.0,199.8722,199.9711,199.6448,199.892,21998.0
2024-02-26 12:40:00,202.13,202.48,202.13,202.37,41174.0,199.8722,200.2183,199.8722,200.1095,41174.0
2024-02-26 12:45:00,202.37,202.6,202.36,202.48,32952.0,200.1095,200.3369,200.0996,200.2183,32952.0
2024-02-26 12:50:00,202.49,202.61,202.18,202.24,29284.0,200.2282,200.3468,199.9216,199.981,29284.0
2024-02-26 12:55:00,202.23,202.46,202.13,202.42,23502.0,199.9711,200.1985,199.8722,200.159,23502.0
2024-02-26 13:00:00,202.4,202.42,202.0,202.07,16767.0,200.1392,200.159,199.7436,199.8129,16767.0
2024-02-26 13:05:00,202.12,202.16,201.84,202.01,19384.0,199.8623,199.9019,199.5854,199.7535,19384.0
2024-02-26 13:10:00,202.01,202.16,201.72,201.73,25545.0,199.7535,199.9019,199.4668,199.4767,25545.0
2024-02-26 13:15:00,201.71,202.02,201.49,201.94,34094.0,199.4569,199.7634,199.2393,199.6843,34094.0
2024-02-26 13:20:00,201.91,202.4,201.82,202.37,44556.0,199.6547,200.1392,199.5657,200.1095,44556.0
2024-02-26 13:25:00,202.36,202.44,201.97,201.99,40155.0,200.0996,200.1787,199.714,199.7338,40155.0
2024-02-26 13:30:00,201.98,202.19,201.8,201.86,21519.0,199.7239,199.9315,199.5459,199.6052,21519.0
2024-02-26 13:35:00,201.95,201.99,201.69,201.84,16224.0,199.6942,199.7338,199.4371,199.5854,16224.0
2024-02-26 13:40:00,201.87,202.13,201.78,202.13,26580.0,199.6151,199.8722,199.5261,199.8722,26580.0
2024-02-26 13:45:00,202.15,202.32,202.09,202.12,17083.0,199.892,200.0601,199.8326,199.8623,17083.0
2024-02-26 13:50:00,202.13,202.15,201.71,202.02,28471.0,199.8722,199.892,199.4569,199.7634,28471.0
2024-02-26 13:55:00,202.02,202.07,201.74,201.98,10205.0,199.7634,199.8129,199.4866,199.7239,10205.0
2024-02-26 14:00:00,201.97,202.28,201.9,202.21,30636.0,199.714,200.0205,199.6448,199.9513,30636.0
2024-02-26 14:05:00,202.22,202.51,202.11,202.49,31074.0,199.9612,200.248,199.8524,200.2282,31074.0
2024-02-26 14:10:00,202.56,202.58,202.26,202.53,47980.0,200.2974,200.3172,200.0007,200.2677,47980.0
2024-02-26 14:15:00,202.5,202.73,202.5,202.71,33707.0,200.2381,200.4655,200.2381,200.4457,33707.0
2024-02-26 14:20:00,202.7,203.25,202.66,203.25,38220.0,200.4358,200.9797,200.3963,200.9797,38220.0
2024-02-26 14:25:00,203.25,203.3,203.07,203.1,41883.0,200.9797,201.0291,200.8017,200.8314,41883.0
2024-02-26 14:30:00,203.14,203.2,202.87,202.88,43682.0,200.8709,200.9302,200.6039,200.6138,43682.0
2024-02-26 14:35:00,202.9,203.29,202.79,203.29,25130.0,200.6336,201.0192,200.5248,201.0192,25130.0
2024-02-26 14:40:00,203.24,203.35,203.02,203.28,34439.0,200.9698,201.0786,200.7523,201.0094,34439.0
2024-02-26 14:45:00,203.25,203.39,202.96,202.96,39410.0,200.9797,201.1181,200.6929,200.6929,39410.0
2024-02-26 14:50:00,202.96,203.16,202.94,202.94,19367.0,200.6929,200.8907,200.6731,200.6731,19367.0
2024-02-26 14:55:00,202.99,203.11,202.85,203.03,34685.0,200.7226,200.8412,200.5842,200.7621,34685.0
2024-02-26 15:00:00,203.02,203.2,202.91,203.18,39124.0,200.7523,200.9302,200.6435,200.9105,39124.0
2024-02-26 15:05:00,203.18,203.54,203.11,203.48,28746.0,200.9105,201.2664,200.8412,201.2071,28746.0
2024-02-26 15:10:00,203.48,203.99,203.45,203.88,41317.0,201.2071,201.7114,201.1775,201.6026,41317.0
2024-02-26 15:15:00,203.85,203.95,203.48,203.53,45050.0,201.573,201.6719,201.2071,201.2566,45050.0
2024-02-26 15:20:00,203.53,203.65,203.34,203.36,41798.0,201.2566,201.3752,201.0687,201.0885,41798.0
2024-02-26 15:25:00,203.36,203.48,203.27,203.45,58129.0,201.0885,201.2071,200.9995,201.1775,58129.0
2024-02-26 15:30:00,203.44,203.59,203.27,203.33,57317.0,201.1676,201.3159,200.9995,201.0588,57317.0
2024-02-26 15:35:00,203.32,203.8,203.29,203.65,56902.0,201.0489,201.5235,201.0192,201.3752,56902.0
2024-02-26 15:40:00,203.65,203.66,203.32,203.38,53062.0,201.3752,201.3851,201.0489,201.1082,53062.0
2024-02-26 15:45:00,203.37,203.74,203.34,203.52,68990.0,201.0983,201.4642,201.0687,201.2467,68990.0
2024-02-26 15:50:00,203.53,203.79,203.4,203.59,119316.0,201.2566,201.5137,201.128,201.3159,119316.0
2024-02-26 15:55:00,203.59,203.8,203.51,203.6,411488.0,201.3159,201.5235,201.2368,201.3258,411488.0
2024-02-27 09:30:00,203.78,204.44,203.29,204.07,189271.0,201.5038,202.1564,201.0192,201.7905,189271.0
2024-02-27 09:35:00,204.15,204.24,203.57,203.78,49465.0,201.8696,201.9586,201.2961,201.5038,49465.0
2024-02-27 09:40:00,203.66,203.72,202.2,202.56,81461.0,201.3851,201.4444,199.9414,200.2974,81461.0
2024-02-27 09:45:00,202.62,202.7,202.26,202.45,26350.0,200.3567,200.4358,200.0007,200.1886,26350.0
2024-02-27 09:50:00,202.53,202.91,202.39,202.67,29954.0,200.2677,200.6435,200.1293,200.4062,29954.0
2024-02-27 09:55:00,202.71,203.36,202.56,203.31,39862.0,200.4457,201.0885,200.2974,201.039,39862.0
2024-02-27 10:00:00,203.38,203.64,203.19,203.49,50277.0,201.1082,201.3653,200.9204,201.217,50277.0
2024-02-27 10:05:00,203.49,203.59,203.1,203.43,27547.0,201.217,201.3159,200.8314,201.1577,27547.0
2024-02-27 10:10:00,203.4,203.7,203.26,203.58,16936.0,201.128,201.4247,200.9896,201.306,16936.0
2024-02-27 10:15:00,203.55,203.86,203.36,203.86,25163.0,201.2763,201.5829,201.0885,201.5829,25163.0
2024-02-27 10:20:00,203.87,203.87,203.4,203.4,19600.0,201.5928,201.5928,201.128,201.128,19600.0
2024-02-27 10:25:00,203.4,203.41,203.09,203.34,28855.0,201.128,201.1379,200.8215,201.0687,28855.0
2024-02-27 10:30:00,203.4,203.46,203.21,203.38,25929.0,201.128,201.1873,200.9401,201.1082,25929.0
2024-02-27 10:35:00,203.35,203.47,203.12,203.2,22431.0,201.0786,201.1972,200.8511,200.9302,22431.0
2024-02-27 10:40:00,203.09,203.31,202.82,202.82,25811.0,200.8215,201.039,200.5545,200.5545,25811.0
2024-02-27 10:45:00,202.77,203.62,202.64,203.42,16440.0,200.505,201.3456,200.3765,201.1478,16440.0
2024-02-27 10:50:00,203.44,203.55,202.76,202.85,29470.0,201.1676,201.2763,200.4952,200.5842,29470.0
2024-02-27 10:55:00,202.88,203.36,202.79,203.24,18373.0,200.6138,201.0885,200.5248,200.9698,18373.0
2024-02-27 11:00:00,203.27,203.38,203.14,203.14,10524.0,200.9995,201.1082,200.8709,200.8709,10524.0
2024-02-27 11:05:00,203.1,203.12,202.89,202.89,10274.0,200.8314,200.8511,200.6237,200.6237,10274.0
2024-02-27 11:10:00,202.86,202.97,202.77,202.95,11484.0,200.594,200.7028,200.505,200.683,11484.0
2024-02-27 11:15:00,202.93,202.99,202.72,202.76,11147.0,200.6633,200.7226,200.4556,200.4952,11147.0
2024-02-27 11:20:00,202.74,202.81,202.6,202.77,13471.0,200.4754,200.5446,200.3369,200.505,13471.0
2024-02-27 11:25:00,202.73,202.82,202.28,202.29,13842.0,200.4655,200.5545,200.0205,200.0304,13842.0
2024-02-27 11:30:00,202.3,202.53,202.23,202.49,14949.0,200.0403,200.2677,199.9711,200.2282,14949.0
2024-02-27 11:35:00,202.44,202.44,202.03,202.19,12815.0,200.1787,200.1787,199.7733,199.9315,12815.0
2024-02-27 11:40:00,202.23,202.23,202.0,202.16,10247.0,199.9711,199.9711,199.7436,199.9019,10247.0
2024-02-27 11:45:00,202.13,202.42,202.12,202.36,11200.0,199.8722,200.159,199.8623,200.0996,11200.0
2024-02-27 11:50:00,202.42,202.67,202.41,202.59,17983.0,200.159,200.4062,200.1491,200.3271,17983.0
2024-02-27 11:55:00,202.61,202.87,202.6,202.8,34352.0,200.3468,200.6039,200.3369,200.5347,34352.0
2024-02-27 12:00:00,202.84,202.9,202.41,202.52,26393.0,200.5743,200.6336,200.1491,200.2578,26393.0
2024-02-27 12:05:00,202.55,202.6,202.31,202.31,17709.0,200.2875,200.3369,200.0502,200.0502,17709.0
2024-02-27 12:10:00,202.33,202.43,202.05,202.14,27047.0,200.07,200.1688,199.7931,199.8821,27047.0
2024-02-27 12:15:00,202.15,202.27,202.02,202.2,37848.0,199.892,200.0106,199.7634,199.9414,37848.0
2024-02-27 12:20:00,202.18,202.24,201.58,201.58,40507.0,199.9216,199.981,199.3283,199.3283,40507.0
2024-02-27 12:25:00,201.57,201.85,201.49,201.49,43309.0,199.3185,199.5953,199.2393,199.2393,43309.0
2024-02-27 12:30:00,201.5,201.58,201.22,201.28,44207.0,199.2492,199.3283,198.9724,199.0317,44207.0
2024-02-27 12:35:00,201.25,201.58,201.24,201.44,38382.0,199.002,199.3283,198.9921,199.1899,38382.0
2024-02-27 12:40:00,201.44,201.78,201.42,201.77,29279.0,199.1899,199.5261,199.1701,199.5162,29279.0
2024-02-27 12:45:00,201.77,202.07,201.74,201.97,30709.0,199.5162,199.8129,199.4866,199.714,30709.0
2024-02-27 12:50:00,201.99,202.08,201.86,202.07,23705.0,199.7338,199.8228,199.6052,199.8129,23705.0
2024-02-27 12:55:00,202.07,202.29,201.99,202.18,59985.0,199.8129,200.0304,199.7338,199.9216,59985.0
2024-02-27 13:00:00,202.2,202.46,201.85,202.38,39546.0,199.9414,200.1985,199.5953,200.1194,39546.0
2024-02-27 13:05:00,202.45,202.57,202.25,202.4,22410.0,200.1886,200.3073,199.9909,200.1392,22410.0
2024-02-27 13:10:00,202.39,202.65,202.36,202.59,33210.0,200.1293,200.3864,200.0996,200.3271,33210.0
2024-02-27 13:15:00,202.6,202.69,202.52,202.52,18529.0,200.3369,200.4259,200.2578,200.2578,18529.0
2024-02-27 13:20:00,202.52,202.78,202.25,202.72,45881.0,200.2578,200.5149,199.9909,200.4556,45881.0
2024-02-27 13:25:00,202.76,202.79,202.41,202.5,29443.0,200.4952,200.5248,200.1491,200.2381,29443.0
2024-02-27 13:30:00,202.5,202.7,202.37,202.7,32086.0,200.2381,200.4358,200.1095,200.4358,32086.0
2024-02-27 13:35:00,202.74,202.74,202.48,202.6,18105.0,200.4754,200.4754,200.2183,200.3369,18105.0
2024-02-27 13:40:00,202.65,202.93,202.65,202.93,45034.0,200.3864,200.6633,200.3864,200.6633,45034.0
2024-02-27 13:45:00,202.92,202.92,202.63,202.76,17437.0,200.6534,200.6534,200.3666,200.4952,17437.0
2024-02-27 13:50:00,202.76,202.8,202.54,202.72,19151.0,200.4952,200.5347,200.2776,200.4556,19151.0
2024-02-27 13:55:00,202.74,202.93,202.7,202.74,64740.0,200.4754,200.6633,200.4358,200.4754,64740.0
2024-02-27 14:00:00,202.76,202.79,202.56,202.65,32428.0,200.4952,200.5248,200.2974,200.3864,32428.0
2024-02-27 14:05:00,202.67,202.75,202.45,202.62,86360.0,200.4062,200.4853,200.1886,200.3567,86360.0
2024-02-27 14:10:00,202.64,202.75,202.59,202.59,8970.0,200.3765,200.4853,200.3271,200.3271,8970.0
2024-02-27 14:15:00,202.62,202.79,202.57,202.64,11540.0,200.3567,200.5248,200.3073,200.3765,11540.0
2024-02-27 14:20:00,202.67,203.0,202.62,202.99,41415.0,200.4062,200.7325,200.3567,200.7226,41415.0
2024-02-27 14:25:00,202.99,203.07,202.9,202.96,17923.0,200.7226,200.8017,200.6336,200.6929,17923.0
2024-02-27 14:30:00,202.96,203.2,202.95,203.15,17099.0,200.6929,200.9302,200.683,200.8808,17099.0
2024-02-27 14:35:00,203.15,203.27,203.01,203.25,62368.0,200.8808,200.9995,200.7424,200.9797,62368.0
2024-02-27 14:40:00,203.26,203.49,203.26,203.46,18088.0,200.9896,201.217,200.9896,201.1873,18088.0
2024-02-27 14:45:00,203.41,203.62,203.39,203.52,67190.0,201.1379,201.3456,201.1181,201.2467,67190.0
2024-02-27 14:50:00,203.51,203.63,203.29,203.45,29767.0,201.2368,201.3554,201.0192,201.1775,29767.0
2024-02-27 14:55:00,203.47,203.65,203.44,203.56,52716.0,201.1972,201.3752,201.1676,201.2862,52716.0
2024-02-27 15:00:00,203.55,203.57,203.09,203.21,23411.0,201.2763,201.2961,200.8215,200.9401,23411.0
2024-02-27 15:05:00,203.22,203.73,203.18,203.73,22821.0,200.95,201.4543,200.9105,201.4543,22821.0
2024-02-27 15:10:00,203.73,203.77,203.43,203.47,13855.0,201.4543,201.4939,201.1577,201.1972,13855.0
2024-02-27 15:15:00,203.49,203.51,203.18,203.3,19129.0,201.217,201.2368,200.9105,201.0291,19129.0
2024-02-27 15:20:00,203.27,203.57,203.24,203.57,19356.0,200.9995,201.2961,200.9698,201.2961,19356.0
2024-02-27 15:25:00,203.57,203.65,203.48,203.58,26266.0,201.2961,201.3752,201.2071,201.306,26266.0
2024-02-27 15:30:00,203.59,203.62,203.05,203.08,29729.0,201.3159,201.3456,200.7819,200.8116,29729.0
2024-02-27 15:35:00,203.07,203.09,202.85,203.02,33198.0,200.8017,200.8215,200.5842,200.7523,33198.0
2024-02-27 15:40:00,203.01,203.11,202.79,203.06,47563.0,200.7424,200.8412,200.5248,200.7918,47563.0
2024-02-27 15:45:00,203.06,203.26,203.03,203.14,129283.0,200.7918,200.9896,200.7621,200.8709,129283.0
2024-02-27 15:50:00,203.11,203.23,202.82,202.9,69702.0,200.8412,200.9599,200.5545,200.6336,69702.0
2024-02-27 15:55:00,202.88,203.05,202.81,202.86,175878.0,200.6138,200.7819,200.5446,200.594,175878.0
2024-02-28 09:30:00,198.49,199.18,197.23,198.69,267183.0,196.2729,196.9551,195.0269,196.4706,267183.0
2024-02-28 09:35:00,198.69,199.18,198.15,198.58,104970.0,196.4706,196.9551,195.9367,196.3618,104970.0
2024-02-28 09:40:00,198.55,199.03,198.14,198.77,75009.0,196.3322,196.8068,195.9268,196.5497,75009.0
2024-02-28 09:45:00,198.74,198.79,198.14,198.15,52023.0,196.5201,196.5695,195.9268,195.9367,52023.0
2024-02-28 09:50:00,198.14,198.14,197.63,197.89,68960.0,195.9268,195.9268,195.4225,195.6796,68960.0
2024-02-28 09:55:00,197.86,198.27,197.69,197.94,54041.0,195.6499,196.0553,195.4818,195.729,54041.0
2024-02-28 10:00:00,197.96,197.99,197.55,197.57,26338.0,195.7488,195.7784,195.3434,195.3631,26338.0
2024-02-28 10:05:00,197.59,197.81,197.19,197.74,71769.0,195.3829,195.6005,194.9874,195.5312,71769.0
2024-02-28 10:10:00,197.73,198.01,197.24,197.38,201040.0,195.5213,195.7982,195.0368,195.1753,201040.0
2024-02-28 10:15:00,197.36,197.37,196.77,196.95,113908.0,195.1555,195.1654,194.5721,194.7501,113908.0
2024-02-28 10:20:00,196.95,197.32,196.75,196.79,78021.0,194.7501,195.1159,194.5523,194.5918,78021.0
2024-02-28 10:25:00,196.77,197.02,196.49,196.8,59950.0,194.5721,194.8193,194.2952,194.6017,59950.0
2024-02-28 10:30:00,196.8,197.24,196.73,196.96,28765.0,194.6017,195.0368,194.5325,194.7599,28765.0
2024-02-28 10:35:00,196.97,197.25,196.93,197.04,33755.0,194.7698,195.0467,194.7303,194.8391,33755.0
2024-02-28 10:40:00,197.07,197.19,196.68,196.94,38742.0,194.8687,194.9874,194.4831,194.7402,38742.0
2024-02-28 10:45:00,196.92,197.15,196.82,196.84,52052.0,194.7204,194.9478,194.6215,194.6413,52052.0
2024-02-28 10:50:00,196.86,197.05,196.66,197.03,74571.0,194.6611,194.8489,194.4633,194.8292,74571.0
2024-02-28 10:55:00,196.98,197.35,196.73,197.34,107247.0,194.7797,195.1456,194.5325,195.1357,107247.0
2024-02-28 11:00:00,197.34,197.93,197.24,197.25,126650.0,195.1357,195.7191,195.0368,195.0467,126650.0
2024-02-28 11:05:00,197.31,197.64,197.2,197.48,129408.0,195.106,195.4323,194.9973,195.2741,129408.0
2024-02-28 11:10:00,197.55,197.55,196.82,196.98,53070.0,195.3434,195.3434,194.6215,194.7797,53070.0
2024-02-28 11:15:00,196.99,197.39,196.9,197.19,50147.0,194.7896,195.1851,194.7006,194.9874,50147.0
2024-02-28 11:20:00,197.25,197.87,197.24,197.86,29519.0,195.0467,195.6598,195.0368,195.6499,29519.0
2024-02-28 11:25:00,197.89,198.31,197.83,197.86,42784.0,195.6796,196.0949,195.6202,195.6499,42784.0
2024-02-28 11:30:00,197.89,198.49,197.89,198.18,52312.0,195.6796,196.2729,195.6796,195.9663,52312.0
2024-02-28 11:35:00,198.24,198.24,197.93,198.1,31563.0,196.0256,196.0256,195.7191,195.8872,31563.0
2024-02-28 11:40:00,198.1,198.11,197.75,197.99,23903.0,195.8872,195.8971,195.5411,195.7784,23903.0
2024-02-28 11:45:00,197.96,198.1,197.73,197.81,25882.0,195.7488,195.8872,195.5213,195.6005,25882.0
2024-02-28 11:50:00,197.82,198.5,197.82,198.41,115302.0,195.6103,196.2827,195.6103,196.1937,115302.0
2024-02-28 11:55:00,198.39,198.55,198.26,198.3,44470.0,196.174,196.3322,196.0454,196.085,44470.0
2024-02-28 12:00:00,198.32,198.39,197.94,198.27,53822.0,196.1048,196.174,195.729,196.0553,53822.0
2024-02-28 12:05:00,198.26,198.26,197.85,197.96,11151.0,196.0454,196.0454,195.64,195.7488,11151.0
2024-02-28 12:10:00,197.92,197.96,197.77,197.92,12563.0,195.7092,195.7488,195.5609,195.7092,12563.0
2024-02-28 12:15:00,197.92,198.23,197.85,197.98,35521.0,195.7092,196.0158,195.64,195.7686,35521.0
2024-02-28 12:20:00,197.96,198.18,197.88,197.97,35592.0,195.7488,195.9663,195.6697,195.7587,35592.0
2024-02-28 12:25:00,197.89,197.99,197.59,197.7,11160.0,195.6796,195.7784,195.3829,195.4917,11160.0
2024-02-28 12:30:00,197.72,197.81,197.22,197.22,32400.0,195.5115,195.6005,195.017,195.017,32400.0
2024-02-28 12:35:00,197.22,197.31,197.1,197.11,20283.0,195.017,195.106,194.8984,194.9083,20283.0
2024-02-28 12:40:00,197.15,197.59,197.1,197.59,35336.0,194.9478,195.3829,194.8984,195.3829,35336.0
2024-02-28 12:45:00,197.55,197.72,197.44,197.59,20292.0,195.3434,195.5115,195.2346,195.3829,20292.0
2024-02-28 12:50:00,197.6,197.72,197.48,197.68,32825.0,195.3928,195.5115,195.2741,195.4719,32825.0
2024-02-28 12:55:00,197.66,197.72,197.52,197.63,20533.0,195.4521,195.5115,195.3137,195.4225,20533.0
2024-02-28 13:00:00,197.61,197.61,197.21,197.25,13612.0,195.4027,195.4027,195.0072,195.0467,13612.0
2024-02-28 13:05:00,197.15,197.25,197.03,197.23,9724.0,194.9478,195.0467,194.8292,195.0269,9724.0
2024-02-28 13:10:00,197.24,197.6,197.14,197.56,11522.0,195.0368,195.3928,194.9379,195.3532,11522.0
2024-02-28 13:15:00,197.6,197.75,197.57,197.62,29195.0,195.3928,195.5411,195.3631,195.4126,29195.0
2024-02-28 13:20:00,197.61,197.96,197.61,197.93,18592.0,195.4027,195.7488,195.4027,195.7191,18592.0
2024-02-28 13:25:00,197.94,197.94,197.73,197.78,9118.0,195.729,195.729,195.5213,195.5708,9118.0
2024-02-28 13:30:00,197.78,197.87,197.71,197.77,14260.0,195.5708,195.6598,195.5016,195.5609,14260.0
2024-02-28 13:35:00,197.8,197.84,197.65,197.8,11220.0,195.5906,195.6301,195.4422,195.5906,11220.0
2024-02-28 13:40:00,197.83,197.84,197.7,197.71,19771.0,195.6202,195.6301,195.4917,195.5016,19771.0
2024-02-28 13:45:00,197.71,197.83,197.46,197.5,16172.0,195.5016,195.6202,195.2544,195.2939,16172.0
2024-02-28 13:50:00,197.47,197.55,197.39,197.5,15440.0,195.2642,195.3434,195.1851,195.2939,15440.0
2024-02-28 13:55:00,197.49,197.74,197.45,197.72,20154.0,195.284,195.5312,195.2445,195.5115,20154.0
2024-02-28 14:00:00,197.72,197.75,197.51,197.51,16218.0,195.5115,195.5411,195.3038,195.3038,16218.0
2024-02-28 14:05:00,197.5,197.57,197.34,197.52,15691.0,195.2939,195.3631,195.1357,195.3137,15691.0
2024-02-28 14:10:00,197.5,197.5,197.02,197.11,13923.0,195.2939,195.2939,194.8193,194.9083,13923.0
2024-02-28 14:15:00,197.1,197.41,197.08,197.38,12116.0,194.8984,195.2049,194.8786,195.1753,12116.0
2024-02-28 14:20:00,197.39,197.49,197.32,197.45,12631.0,195.1851,195.284,195.1159,195.2445,12631.0
2024-02-28 14:25:00,197.49,197.53,197.29,197.35,9963.0,195.284,195.3236,195.0863,195.1456,9963.0
2024-02-28 14:30:00,197.35,197.41,197.21,197.36,14989.0,195.1456,195.2049,195.0072,195.1555,14989.0
2024-02-28 14:35:00,197.36,197.36,197.18,197.23,15044.0,195.1555,195.1555,194.9775,195.0269,15044.0
2024-02-28 14:40:00,197.19,197.35,197.05,197.28,13356.0,194.9874,195.1456,194.8489,195.0764,13356.0
2024-02-28 14:45:00,197.27,197.51,197.26,197.37,15956.0,195.0665,195.3038,195.0566,195.1654,15956.0
2024-02-28 14:50:00,197.37,197.45,197.24,197.45,12223.0,195.1654,195.2445,195.0368,195.2445,12223.0
2024-02-28 14:55:00,197.45,197.66,197.37,197.59,15899.0,195.2445,195.4521,195.1654,195.3829,15899.0
2024-02-28 15:00:00,197.6,197.68,197.58,197.67,20008.0,195.3928,195.4719,195.373,195.462,20008.0
2024-02-28 15:05:00,197.65,197.66,197.4,197.63,17209.0,195.4422,195.4521,195.195,195.4225,17209.0
2024-02-28 15:10:00,197.58,197.58,197.29,197.33,11250.0,195.373,195.373,195.0863,195.1258,11250.0
2024-02-28 15:15:00,197.35,197.46,197.31,197.43,11503.0,195.1456,195.2544,195.106,195.2247,11503.0
2024-02-28 15:20:00,197.45,197.72,197.36,197.69,23916.0,195.2445,195.5115,195.1555,195.4818,23916.0
2024-02-28 15:25:00,197.69,197.87,197.62,197.87,30671.0,195.4818,195.6598,195.4126,195.6598,30671.0
2024-02-28 15:30:00,197.84,197.88,197.64,197.84,24213.0,195.6301,195.6697,195.4323,195.6301,24213.0
2024-02-28 15:35:00,197.81,197.85,197.55,197.6,32362.0,195.6005,195.64,195.3434,195.3928,32362.0
2024-02-28 15:40:00,197.6,197.7,197.57,197.6,24950.0,195.3928,195.4917,195.3631,195.3928,24950.0
2024-02-28 15:45:00,197.61,197.67,197.41,197.56,33564.0,195.4027,195.462,195.2049,195.3532,33564.0
2024-02-28 15:50:00,197.55,197.67,196.94,197.03,71335.0,195.3434,195.462,194.7402,194.8292,71335.0
2024-02-28 15:55:00,197.03,197.62,196.93,197.59,150138.0,194.8292,195.4126,194.7303,195.3829,150138.0
2024-02-29 09:30:00,200.03,200.55,198.41,198.78,209819.0,197.7957,198.3098,196.1937,196.5596,209819.0
2024-02-29 09:35:00,198.81,198.93,198.15,198.2,87633.0,196.5893,196.7079,195.9367,195.9861,87633.0
2024-02-29 09:40:00,198.18,198.26,197.61,198.25,74726.0,195.9663,196.0454,195.4027,196.0355,74726.0
2024-02-29 09:45:00,198.25,198.71,197.89,197.97,67138.0,196.0355,196.4904,195.6796,195.7587,67138.0
2024-02-29 09:50:00,197.96,198.82,197.79,198.6,73694.0,195.7488,196.5992,195.5807,196.3816,73694.0
2024-02-29 09:55:00,198.59,199.05,198.45,198.78,64813.0,196.3717,196.8266,196.2333,196.5596,64813.0
2024-02-29 10:00:00,198.79,199.08,198.65,199.05,36491.0,196.5695,196.8563,196.4311,196.8266,36491.0
2024-02-29 10:05:00,199.1,199.46,198.75,199.09,23096.0,196.876,197.232,196.53,196.8662,23096.0
2024-02-29 10:10:00,199.08,199.14,198.21,198.21,24884.0,196.8563,196.9156,195.996,195.996,24884.0
2024-02-29 10:15:00,198.19,199.03,198.18,198.81,22467.0,195.9762,196.8068,195.9663,196.5893,22467.0
2024-02-29 10:20:00,198.92,199.72,198.82,199.64,20305.0,196.6981,197.4891,196.5992,197.41,20305.0
2024-02-29 10:25:00,199.71,199.78,199.22,199.31,45610.0,197.4792,197.5484,196.9947,197.0837,45610.0
2024-02-29 10:30:00,199.44,199.92,199.39,199.6,28955.0,197.2122,197.6869,197.1628,197.3705,28955.0
2024-02-29 10:35:00,199.56,199.59,199.22,199.5,21084.0,197.3309,197.3606,196.9947,197.2716,21084.0
2024-02-29 10:40:00,199.48,199.5,198.81,199.03,56077.0,197.2518,197.2716,196.5893,196.8068,56077.0
2024-02-29 10:45:00,199.06,199.26,198.66,199.21,31697.0,196.8365,197.0343,196.441,196.9848,31697.0
2024-02-29 10:50:00,199.19,199.24,198.63,198.66,27380.0,196.965,197.0145,196.4113,196.441,27380.0
2024-02-29 10:55:00,198.59,198.63,198.3,198.49,27791.0,196.3717,196.4113,196.085,196.2729,27791.0
2024-02-29 11:00:00,198.5,198.53,197.74,198.27,27289.0,196.2827,196.3124,195.5312,196.0553,27289.0
2024-02-29 11:05:00,198.28,198.55,198.21,198.26,13598.0,196.0652,196.3322,195.996,196.0454,13598.0
2024-02-29 11:10:00,198.3,198.63,198.27,198.62,20407.0,196.085,196.4113,196.0553,196.4014,20407.0
2024-02-29 11:15:00,198.63,198.66,198.43,198.65,20287.0,196.4113,196.441,196.2135,196.4311,20287.0
2024-02-29 11:20:00,198.66,198.77,198.47,198.57,15738.0,196.441,196.5497,196.2531,196.352,15738.0
2024-02-29 11:25:00,198.58,198.66,198.25,198.26,22003.0,196.3618,196.441,196.0355,196.0454,22003.0
2024-02-29 11:30:00,198.26,198.45,198.08,198.2,30670.0,196.0454,196.2333,195.8674,195.9861,30670.0
2024-02-29 11:35:00,198.21,198.34,197.52,197.52,20831.0,195.996,196.1245,195.3137,195.3137,20831.0
2024-02-29 11:40:00,197.56,198.0,197.26,198.0,21530.0,195.3532,195.7883,195.0566,195.7883,21530.0
2024-02-29 11:45:00,197.93,198.42,197.74,198.42,12388.0,195.7191,196.2036,195.5312,196.2036,12388.0
2024-02-29 11:50:00,198.56,198.83,198.42,198.83,20937.0,196.3421,196.6091,196.2036,196.6091,20937.0
2024-02-29 11:55:00,198.84,199.37,198.83,199.37,29492.0,196.6189,197.143,196.6091,197.143,29492.0
2024-02-29 12:00:00,199.4,199.65,199.24,199.42,14150.0,197.1727,197.4199,197.0145,197.1925,14150.0
2024-02-29 12:05:00,199.43,199.59,199.19,199.39,24819.0,197.2024,197.3606,196.965,197.1628,24819.0
2024-02-29 12:10:00,199.42,199.77,199.34,199.64,17307.0,197.1925,197.5386,197.1134,197.41,17307.0
2024-02-29 12:15:00,199.73,199.76,199.5,199.66,22521.0,197.499,197.5287,197.2716,197.4298,22521.0
2024-02-29 12:20:00,199.67,199.7,199.45,199.63,13466.0,197.4397,197.4693,197.2221,197.4001,13466.0
2024-02-29 12:25:00,199.6,199.68,199.18,199.21,11880.0,197.3705,197.4496,196.9551,196.9848,11880.0
2024-02-29 12:30:00,199.2,199.56,199.16,199.22,17409.0,196.9749,197.3309,196.9354,196.9947,17409.0
2024-02-29 12:35:00,199.2,199.27,199.09,199.19,9901.0,196.9749,197.0441,196.8662,196.965,9901.0
2024-02-29 12:40:00,199.28,199.4,199.15,199.4,12327.0,197.054,197.1727,196.9255,197.1727,12327.0
2024-02-29 12:45:00,199.4,199.61,199.25,199.5,15129.0,197.1727,197.3803,197.0244,197.2716,15129.0
2024-02-29 12:50:00,199.54,199.8,199.36,199.78,17206.0,197.3111,197.5682,197.1331,197.5484,17206.0
2024-02-29 12:55:00,199.77,199.92,199.7,199.78,21436.0,197.5386,197.6869,197.4693,197.5484,21436.0
2024-02-29 13:00:00,199.78,199.92,199.69,199.88,12825.0,197.5484,197.6869,197.4595,197.6473,12825.0
2024-02-29 13:05:00,199.88,200.75,199.86,200.16,81787.0,197.6473,198.5076,197.6276,197.9242,81787.0
2024-02-29 13:10:00,200.29,200.57,200.22,200.24,20451.0,198.0527,198.3296,197.9835,198.0033,20451.0
2024-02-29 13:15:00,200.28,200.45,200.09,200.44,29136.0,198.0429,198.211,197.855,198.2011,29136.0
2024-02-29 13:20:00,200.4,200.48,200.19,200.39,25304.0,198.1615,198.2406,197.9539,198.1516,25304.0
2024-02-29 13:25:00,200.39,200.9,200.38,200.84,34314.0,198.1516,198.6559,198.1417,198.5966,34314.0
2024-02-29 13:30:00,200.85,201.0,200.7,200.7,20875.0,198.6065,198.7548,198.4582,198.4582,20875.0
2024-02-29 13:35:00,200.7,200.83,200.59,200.68,37198.0,198.4582,198.5867,198.3494,198.4384,37198.0
2024-02-29 13:40:00,200.62,200.7,200.46,200.7,21904.0,198.3791,198.4582,198.2209,198.4582,21904.0
2024-02-29 13:45:00,200.73,200.95,200.71,200.95,24750.0,198.4878,198.7054,198.4681,198.7054,24750.0
2024-02-29 13:50:00,200.94,201.36,200.89,201.29,46600.0,198.6955,199.1108,198.646,199.0416,46600.0
2024-02-29 13:55:00,201.27,201.39,201.23,201.26,24713.0,199.0218,199.1405,198.9822,199.0119,24713.0
2024-02-29 14:00:00,201.29,201.55,201.22,201.33,33693.0,199.0416,199.2987,198.9724,199.0811,33693.0
2024-02-29 14:05:00,201.36,201.36,200.64,200.92,25593.0,199.1108,199.1108,198.3988,198.6757,25593.0
2024-02-29 14:10:00,200.87,201.1,200.79,201.05,16878.0,198.6263,198.8537,198.5472,198.8043,16878.0
2024-02-29 14:15:00,201.06,201.3,200.91,201.15,29161.0,198.8141,199.0515,198.6658,198.9031,29161.0
2024-02-29 14:20:00,201.13,201.37,201.11,201.31,21014.0,198.8834,199.1207,198.8636,199.0614,21014.0
2024-02-29 14:25:00,201.3,201.32,200.83,201.06,33479.0,199.0515,199.0712,198.5867,198.8141,33479.0
2024-02-29 14:30:00,201.1,201.22,200.93,201.07,32021.0,198.8537,198.9724,198.6856,198.824,32021.0
2024-02-29 14:35:00,201.06,201.19,201.0,201.14,17871.0,198.8141,198.9427,198.7548,198.8933,17871.0
2024-02-29 14:40:00,201.14,201.22,200.82,200.91,38323.0,198.8933,198.9724,198.5768,198.6658,38323.0
2024-02-29 14:45:00,200.9,201.19,200.81,201.13,31325.0,198.6559,198.9427,198.5669,198.8834,31325.0
2024-02-29 14:50:00,201.13,201.21,200.77,200.85,23138.0,198.8834,198.9625,198.5274,198.6065,23138.0
2024-02-29 14:55:00,200.85,201.67,200.85,201.66,32411.0,198.6065,199.4173,198.6065,199.4074,32411.0
2024-02-29 15:00:00,201.65,201.7,201.42,201.51,33079.0,199.3976,199.447,199.1701,199.2591,33079.0
2024-02-29 15:05:00,201.51,201.58,201.4,201.51,31618.0,199.2591,199.3283,199.1504,199.2591,31618.0
2024-02-29 15:10:00,201.5,201.58,201.29,201.31,24224.0,199.2492,199.3283,199.0416,199.0614,24224.0
2024-02-29 15:15:00,201.29,201.38,201.15,201.2,23417.0,199.0416,199.1306,198.9031,198.9526,23417.0
2024-02-29 15:20:00,201.23,201.37,201.06,201.2,41696.0,198.9822,199.1207,198.8141,198.9526,41696.0
2024-02-29 15:25:00,201.2,201.23,201.03,201.06,30992.0,198.9526,198.9822,198.7845,198.8141,30992.0
2024-02-29 15:30:00,201.07,201.21,200.94,200.95,34783.0,198.824,198.9625,198.6955,198.7054,34783.0
2024-02-29 15:35:00,200.94,201.3,200.9,201.3,33581.0,198.6955,199.0515,198.6559,199.0515,33581.0
2024-02-29 15:40:00,201.35,201.52,201.27,201.28,34209.0,199.1009,199.269,199.0218,199.0317,34209.0
2024-02-29 15:45:00,201.27,201.67,201.25,201.63,41656.0,199.0218,199.4173,199.002,199.3778,41656.0
2024-02-29 15:50:00,201.62,201.66,201.22,201.53,85930.0,199.3679,199.4074,198.9724,199.2789,85930.0
2024-02-29 15:55:00,201.5,202.0,201.47,201.6,304359.0,199.2492,199.7436,199.2196,199.3481,304359.0
2024-03-01 09:30:00,203.48,206.24,203.48,205.58,370183.0,201.2071,203.9363,201.2071,203.2837,370183.0
2024-03-01 09:35:00,205.62,205.68,204.19,204.93,100074.0,203.3232,203.3825,201.9092,202.6409,100074.0
2024-03-01 09:40:00,204.93,205.08,204.01,204.96,72507.0,202.6409,202.7892,201.7312,202.6706,72507.0
2024-03-01 09:45:00,204.96,205.15,204.43,204.61,76403.0,202.6706,202.8585,202.1465,202.3245,76403.0
2024-03-01 09:50:00,204.65,205.11,204.48,204.97,65916.0,202.364,202.8189,202.1959,202.6805,65916.0
2024-03-01 09:55:00,204.95,205.68,204.8,205.56,148430.0,202.6607,203.3825,202.5124,203.2639,148430.0
2024-03-01 10:00:00,205.62,206.0,205.2,205.48,153127.0,203.3232,203.699,202.9079,203.1848,153127.0
2024-03-01 10:05:00,205.57,206.87,205.57,206.75,91835.0,203.2738,204.5592,203.2738,204.4406,91835.0
2024-03-01 10:10:00,206.86,206.95,206.23,206.55,73432.0,204.5494,204.6384,203.9264,204.2428,73432.0
2024-03-01 10:15:00,206.58,207.02,206.53,206.98,111212.0,204.2725,204.7076,204.223,204.668,111212.0
2024-03-01 10:20:00,206.99,207.12,206.65,206.93,51631.0,204.6779,204.8065,204.3417,204.6186,51631.0
2024-03-01 10:25:00,206.97,207.37,206.93,207.12,34350.0,204.6581,205.0537,204.6186,204.8065,34350.0
2024-03-01 10:30:00,207.18,207.2,206.45,206.64,57713.0,204.8658,204.8856,204.1439,204.3318,57713.0
2024-03-01 10:35:00,206.64,206.67,205.8,206.02,41849.0,204.3318,204.3615,203.5012,203.7187,41849.0
2024-03-01 10:40:00,206.07,206.45,205.97,206.43,30744.0,203.7682,204.1439,203.6693,204.1242,30744.0
2024-03-01 10:45:00,206.4,206.99,206.25,206.99,38926.0,204.0945,204.6779,203.9462,204.6779,38926.0
2024-03-01 10:50:00,206.99,207.17,206.86,207.03,66002.0,204.6779,204.8559,204.5494,204.7175,66002.0
2024-03-01 10:55:00,207.0,207.55,206.93,207.53,54810.0,204.6878,205.2317,204.6186,205.2119,54810.0
2024-03-01 11:00:00,207.56,207.75,207.27,207.72,29868.0,205.2415,205.4294,204.9548,205.3998,29868.0
2024-03-01 11:05:00,207.69,208.21,207.49,208.13,94450.0,205.3701,205.8843,205.1723,205.8052,94450.0
2024-03-01 11:10:00,208.16,208.31,207.89,207.95,52811.0,205.8348,205.9832,205.5679,205.6272,52811.0
2024-03-01 11:15:00,207.98,208.46,207.93,208.08,31666.0,205.6569,206.1315,205.6074,205.7557,31666.0
2024-03-01 11:20:00,208.1,208.41,208.05,208.1,37451.0,205.7755,206.082,205.7261,205.7755,37451.0
2024-03-01 11:25:00,208.11,208.38,207.91,208.3,43129.0,205.7854,206.0524,205.5876,205.9733,43129.0
2024-03-01 11:30:00,208.34,208.69,208.33,208.34,37825.0,206.0128,206.3589,206.0029,206.0128,37825.0
2024-03-01 11:35:00,208.36,208.73,208.18,208.65,36739.0,206.0326,206.3985,205.8546,206.3194,36739.0
2024-03-01 11:40:00,208.69,208.87,208.43,208.56,42390.0,206.3589,206.5369,206.1018,206.2304,42390.0
2024-03-01 11:45:00,208.54,208.55,208.25,208.31,21122.0,206.2106,206.2205,205.9238,205.9832,21122.0
2024-03-01 11:50:00,208.34,208.64,208.32,208.48,32232.0,206.0128,206.3095,205.9931,206.1513,32232.0
2024-03-01 11:55:00,208.47,208.55,208.38,208.53,18360.0,206.1414,206.2205,206.0524,206.2007,18360.0
2024-03-01 12:00:00,208.51,208.53,207.95,208.0,32123.0,206.1809,206.2007,205.6272,205.6766,32123.0
2024-03-01 12:05:00,208.02,208.29,207.82,207.85,22971.0,205.6964,205.9634,205.4986,205.5283,22971.0
2024-03-01 12:10:00,207.84,208.31,207.82,208.28,23868.0,205.5184,205.9832,205.4986,205.9535,23868.0
2024-03-01 12:15:00,208.26,208.56,208.24,208.45,30773.0,205.9337,206.2304,205.9139,206.1216,30773.0
2024-03-01 12:20:00,208.51,208.8,208.41,208.76,33410.0,206.1809,206.4677,206.082,206.4281,33410.0
2024-03-01 12:25:00,208.77,208.95,208.72,208.91,29263.0,206.438,206.616,206.3886,206.5765,29263.0
2024-03-01 12:30:00,208.95,209.12,208.85,208.9,31858.0,206.616,206.7841,206.5171,206.5666,31858.0
2024-03-01 12:35:00,208.88,209.12,208.83,208.97,15380.0,206.5468,206.7841,206.4974,206.6358,15380.0
2024-03-01 12:40:00,209.02,209.08,208.9,208.92,24501.0,206.6852,206.7446,206.5666,206.5864,24501.0
2024-03-01 12:45:00,208.95,209.2,208.95,209.18,17619.0,206.616,206.8632,206.616,206.8434,17619.0
2024-03-01 12:50:00,209.18,209.41,209.17,209.41,29800.0,206.8434,207.0709,206.8336,207.0709,29800.0
2024-03-01 12:55:00,209.44,209.82,209.4,209.79,58660.0,207.1005,207.4763,207.061,207.4466,58660.0
2024-03-01 13:00:00,209.8,210.1,209.79,209.92,118297.0,207.4565,207.7532,207.4466,207.5752,118297.0
2024-03-01 13:05:00,209.87,210.14,209.76,210.01,41182.0,207.5257,207.7927,207.417,207.6642,41182.0
2024-03-01 13:10:00,210.08,210.23,209.78,209.81,39846.0,207.7334,207.8817,207.4367,207.4664,39846.0
2024-03-01 13:15:00,209.84,210.06,209.8,210.06,25164.0,207.4961,207.7136,207.4565,207.7136,25164.0
2024-03-01 13:20:00,210.05,210.1,209.84,209.88,16865.0,207.7037,207.7532,207.4961,207.5356,16865.0
2024-03-01 13:25:00,209.91,209.98,209.7,209.97,21520.0,207.5653,207.6345,207.3576,207.6246,21520.0
2024-03-01 13:30:00,209.96,210.08,209.89,209.89,18423.0,207.6147,207.7334,207.5455,207.5455,18423.0
2024-03-01 13:35:00,209.89,210.25,209.78,210.08,33234.0,207.5455,207.9015,207.4367,207.7334,33234.0
2024-03-01 13:40:00,210.11,210.51,210.1,210.42,20832.0,207.7631,208.1586,207.7532,208.0696,20832.0
2024-03-01 13:45:00,210.44,210.68,210.37,210.66,31971.0,208.0894,208.3267,208.0202,208.3069,31971.0
2024-03-01 13:50:00,210.66,210.88,210.5,210.87,26927.0,208.3069,208.5245,208.1487,208.5146,26927.0
2024-03-01 13:55:00,210.86,210.96,210.77,210.94,33868.0,208.5047,208.6036,208.4157,208.5838,33868.0
2024-03-01 14:00:00,210.95,211.05,210.82,211.01,33485.0,208.5937,208.6926,208.4651,208.653,33485.0
2024-03-01 14:05:00,211.0,211.03,210.46,210.47,71754.0,208.6431,208.6728,208.1091,208.119,71754.0
2024-03-01 14:10:00,210.49,210.74,210.47,210.69,20460.0,208.1388,208.386,208.119,208.3366,20460.0
2024-03-01 14:15:00,210.71,211.06,210.7,210.83,41128.0,208.3564,208.7024,208.3465,208.475,41128.0
2024-03-01 14:20:00,210.88,211.14,210.76,210.98,39601.0,208.5245,208.7816,208.4058,208.6233,39601.0
2024-03-01 14:25:00,210.98,211.29,210.92,211.25,30800.0,208.6233,208.9299,208.564,208.8903,30800.0
2024-03-01 14:30:00,211.29,211.38,210.75,210.75,35806.0,208.9299,209.0189,208.3959,208.3959,35806.0
2024-03-01 14:35:00,210.71,210.94,210.38,210.83,69427.0,208.3564,208.5838,208.03,208.475,69427.0
2024-03-01 14:40:00,210.84,211.07,210.62,211.07,42144.0,208.4849,208.7123,208.2674,208.7123,42144.0
2024-03-01 14:45:00,211.07,211.27,211.03,211.19,23545.0,208.7123,208.9101,208.6728,208.831,23545.0
2024-03-01 14:50:00,211.18,211.27,211.05,211.17,20111.0,208.8211,208.9101,208.6926,208.8112,20111.0
2024-03-01 14:55:00,211.21,211.36,211.21,211.24,18741.0,208.8508,208.9991,208.8508,208.8804,18741.0
2024-03-01 15:00:00,211.22,211.22,210.9,210.93,26001.0,208.8607,208.8607,208.5442,208.5739,26001.0
2024-03-01 15:05:00,210.98,211.22,210.79,210.98,27537.0,208.6233,208.8607,208.4355,208.6233,27537.0
2024-03-01 15:10:00,210.99,211.01,210.5,210.72,31848.0,208.6332,208.653,208.1487,208.3662,31848.0
2024-03-01 15:15:00,210.71,210.71,210.1,210.29,43674.0,208.3564,208.3564,207.7532,207.941,43674.0
2024-03-01 15:20:00,210.31,210.32,209.78,209.8,39189.0,207.9608,207.9707,207.4367,207.4565,39189.0
2024-03-01 15:25:00,209.82,210.24,209.71,210.22,46971.0,207.4763,207.8916,207.3675,207.8718,46971.0
2024-03-01 15:30:00,210.24,210.29,210.0,210.07,39589.0,207.8916,207.941,207.6543,207.7235,39589.0
2024-03-01 15:35:00,210.02,210.25,209.91,210.17,44472.0,207.6741,207.9015,207.5653,207.8224,44472.0
2024-03-01 15:40:00,210.12,210.21,210.01,210.16,31175.0,207.7729,207.8619,207.6642,207.8125,31175.0
2024-03-01 15:45:00,210.14,210.43,210.13,210.28,47289.0,207.7927,208.0795,207.7828,207.9312,47289.0
2024-03-01 15:50:00,210.22,210.48,210.01,210.15,94637.0,207.8718,208.1289,207.6642,207.8026,94637.0
2024-03-01 15:55:00,210.19,210.5,210.15,210.33,273176.0,207.8422,208.1487,207.8026,207.9806,273176.0
2024-03-04 09:30:00,212.24,212.26,209.64,210.32,219957.0,209.8693,209.889,207.2983,207.9707,219957.0
2024-03-04 09:35:00,210.42,211.45,210.09,211.17,68558.0,208.0696,209.0881,207.7433,208.8112,68558.0
2024-03-04 09:40:00,211.28,211.68,210.5,210.5,62773.0,208.92,209.3155,208.1487,208.1487,62773.0
2024-03-04 09:45:00,210.45,211.1,210.42,210.95,34357.0,208.0993,208.742,208.0696,208.5937,34357.0
2024-03-04 09:50:00,210.91,211.09,210.42,211.09,32480.0,208.5541,208.7321,208.0696,208.7321,32480.0
2024-03-04 09:55:00,211.1,211.63,210.4,210.45,58056.0,208.742,209.2661,208.0498,208.0993,58056.0
2024-03-04 10:00:00,210.45,211.23,209.85,211.17,98446.0,208.0993,208.8705,207.506,208.8112,98446.0
2024-03-04 10:05:00,211.17,211.5,210.86,211.39,24037.0,208.8112,209.1375,208.5047,209.0288,24037.0
2024-03-04 10:10:00,211.45,211.93,211.3,211.9,16541.0,209.0881,209.5627,208.9398,209.5331,16541.0
2024-03-04 10:15:00,211.81,212.18,211.57,211.75,23365.0,209.4441,209.8099,209.2068,209.3847,23365.0
2024-03-04 10:20:00,211.7,212.18,211.7,212.03,25491.0,209.3353,209.8099,209.3353,209.6616,25491.0
2024-03-04 10:25:00,212.05,212.12,211.48,211.82,33866.0,209.6814,209.7506,209.1178,209.454,33866.0
2024-03-04 10:30:00,211.85,212.33,211.82,211.99,21513.0,209.4836,209.9583,209.454,209.6221,21513.0
2024-03-04 10:35:00,212.1,212.58,212.05,212.55,22909.0,209.7308,210.2055,209.6814,210.1758,22909.0
2024-03-04 10:40:00,212.53,212.76,212.22,212.71,40561.0,210.156,210.3835,209.8495,210.334,40561.0
2024-03-04 10:45:00,212.73,212.88,212.57,212.72,41804.0,210.3538,210.5021,210.1956,210.3439,41804.0
2024-03-04 10:50:00,212.75,212.85,212.14,212.21,23763.0,210.3736,210.4725,209.7704,209.8396,23763.0
2024-03-04 10:55:00,212.21,212.48,212.03,212.43,29767.0,209.8396,210.1066,209.6616,210.0571,29767.0
2024-03-04 11:00:00,212.45,212.57,212.18,212.33,19107.0,210.0769,210.1956,209.8099,209.9583,19107.0
2024-03-04 11:05:00,212.32,212.56,212.31,212.5,22309.0,209.9484,210.1857,209.9385,210.1264,22309.0
2024-03-04 11:10:00,212.48,212.98,212.34,212.98,23246.0,210.1066,210.601,209.9681,210.601,23246.0
2024-03-04 11:15:00,212.92,213.37,212.76,213.16,51750.0,210.5417,210.9866,210.3835,210.779,51750.0
2024-03-04 11:20:00,213.13,213.18,212.78,212.78,35604.0,210.7493,210.7988,210.4032,210.4032,35604.0
2024-03-04 11:25:00,212.77,212.83,212.23,212.34,23456.0,210.3933,210.4527,209.8594,209.9681,23456.0
2024-03-04 11:30:00,212.43,212.55,211.84,212.04,38022.0,210.0571,210.1758,209.4737,209.6715,38022.0
2024-03-04 11:35:00,212.02,212.73,212.02,212.56,37276.0,209.6517,210.3538,209.6517,210.1857,37276.0
2024-03-04 11:40:00,212.57,212.73,212.35,212.44,39366.0,210.1956,210.3538,209.978,210.067,39366.0
2024-03-04 11:45:00,212.49,212.54,212.15,212.15,33133.0,210.1165,210.1659,209.7803,209.7803,33133.0
2024-03-04 11:50:00,212.14,212.79,212.14,212.36,43965.0,209.7704,210.4131,209.7704,209.9879,43965.0
2024-03-04 11:55:00,212.33,212.49,212.09,212.47,23933.0,209.9583,210.1165,209.7209,210.0967,23933.0
2024-03-04 12:00:00,212.45,212.53,212.06,212.49,29765.0,210.0769,210.156,209.6913,210.1165,29765.0
2024-03-04 12:05:00,212.47,212.5,211.8,211.87,26337.0,210.0967,210.1264,209.4342,209.5034,26337.0
2024-03-04 12:10:00,211.87,212.21,211.74,211.76,31762.0,209.5034,209.8396,209.3749,209.3946,31762.0
2024-03-04 12:15:00,211.78,212.19,211.57,211.84,145671.0,209.4144,209.8198,209.2068,209.4737,145671.0
2024-03-04 12:20:00,211.86,212.08,211.53,211.81,86236.0,209.4935,209.7111,209.1672,209.4441,86236.0
2024-03-04 12:25:00,211.81,211.85,211.18,211.31,53042.0,209.4441,209.4836,208.8211,208.9497,53042.0
2024-03-04 12:30:00,211.33,211.6,211.02,211.03,33147.0,208.9694,209.2364,208.6629,208.6728,33147.0
2024-03-04 12:35:00,211.03,211.27,211.03,211.03,28802.0,208.6728,208.9101,208.6728,208.6728,28802.0
2024-03-04 12:40:00,211.03,211.26,210.99,211.02,27941.0,208.6728,208.9002,208.6332,208.6629,27941.0
2024-03-04 12:45:00,210.96,211.28,210.93,211.18,27807.0,208.6036,208.92,208.5739,208.8211,27807.0
2024-03-04 12:50:00,211.15,211.23,210.89,211.07,26099.0,208.7914,208.8705,208.5343,208.7123,26099.0
2024-03-04 12:55:00,211.05,211.24,210.98,211.1,24393.0,208.6926,208.8804,208.6233,208.742,24393.0
2024-03-04 13:00:00,211.03,211.3,211.03,211.21,17843.0,208.6728,208.9398,208.6728,208.8508,17843.0
2024-03-04 13:05:00,211.2,211.22,210.93,210.93,23527.0,208.8409,208.8607,208.5739,208.5739,23527.0
2024-03-04 13:10:00,210.93,211.09,210.86,211.04,16494.0,208.5739,208.7321,208.5047,208.6827,16494.0
2024-03-04 13:15:00,211.0,211.03,210.85,210.91,22518.0,208.6431,208.6728,208.4948,208.5541,22518.0
2024-03-04 13:20:00,210.93,210.95,210.48,210.54,28350.0,208.5739,208.5937,208.1289,208.1883,28350.0
2024-03-04 13:25:00,210.55,210.88,210.54,210.64,14571.0,208.1981,208.5245,208.1883,208.2871,14571.0
2024-03-04 13:30:00,210.65,211.05,210.64,210.96,21721.0,208.297,208.6926,208.2871,208.6036,21721.0
2024-03-04 13:35:00,210.92,211.05,210.76,210.88,21112.0,208.564,208.6926,208.4058,208.5245,21112.0
2024-03-04 13:40:00,210.87,211.12,210.87,211.06,19274.0,208.5146,208.7618,208.5146,208.7024,19274.0
2024-03-04 13:45:00,211.06,211.32,211.01,211.3,12118.0,208.7024,208.9595,208.653,208.9398,12118.0
2024-03-04 13:50:00,211.3,211.32,211.04,211.08,21702.0,208.9398,208.9595,208.6827,208.7222,21702.0
2024-03-04 13:55:00,211.06,211.22,210.98,211.08,21186.0,208.7024,208.8607,208.6233,208.7222,21186.0
2024-03-04 14:00:00,211.07,211.14,210.92,210.99,16382.0,208.7123,208.7816,208.564,208.6332,16382.0
2024-03-04 14:05:00,211.0,211.03,210.74,210.86,17899.0,208.6431,208.6728,208.386,208.5047,17899.0
2024-03-04 14:10:00,210.86,210.91,210.77,210.79,17843.0,208.5047,208.5541,208.4157,208.4355,17843.0
2024-03-04 14:15:00,210.8,211.0,210.66,210.98,18994.0,208.4454,208.6431,208.3069,208.6233,18994.0
2024-03-04 14:20:00,210.98,211.02,210.61,210.66,15195.0,208.6233,208.6629,208.2575,208.3069,15195.0
2024-03-04 14:25:00,210.64,210.74,210.54,210.54,18159.0,208.2871,208.386,208.1883,208.1883,18159.0
2024-03-04 14:30:00,210.56,210.83,210.56,210.82,36330.0,208.208,208.475,208.208,208.4651,36330.0
2024-03-04 14:35:00,210.8,211.58,210.79,211.54,70948.0,208.4454,209.2166,208.4355,209.1771,70948.0
2024-03-04 14:40:00,211.51,211.6,211.04,211.11,19363.0,209.1474,209.2364,208.6827,208.7519,19363.0
2024-03-04 14:45:00,211.13,211.67,211.04,211.65,152988.0,208.7717,209.3056,208.6827,209.2859,152988.0
2024-03-04 14:50:00,211.68,211.7,211.27,211.4,18591.0,209.3155,209.3353,208.9101,209.0386,18591.0
2024-03-04 14:55:00,211.41,211.44,211.17,211.18,17011.0,209.0485,209.0782,208.8112,208.8211,17011.0
2024-03-04 15:00:00,211.2,211.26,211.01,211.09,25762.0,208.8409,208.9002,208.653,208.7321,25762.0
2024-03-04 15:05:00,211.09,211.47,211.09,211.47,21257.0,208.7321,209.1079,208.7321,209.1079,21257.0
2024-03-04 15:10:00,211.43,211.66,211.43,211.6,15948.0,209.0683,209.2957,209.0683,209.2364,15948.0
2024-03-04 15:15:00,211.58,211.59,211.28,211.37,22270.0,209.2166,209.2265,208.92,209.009,22270.0
2024-03-04 15:20:00,211.35,211.38,211.1,211.14,31328.0,208.9892,209.0189,208.742,208.7816,31328.0
2024-03-04 15:25:00,211.14,211.17,210.69,210.71,32757.0,208.7816,208.8112,208.3366,208.3564,32757.0
2024-03-04 15:30:00,210.68,210.74,210.27,210.33,35705.0,208.3267,208.386,207.9213,207.9806,35705.0
2024-03-04 15:35:00,210.29,210.67,210.11,210.67,27396.0,207.941,208.3168,207.7631,208.3168,27396.0
2024-03-04 15:40:00,210.72,210.75,210.29,210.34,117033.0,208.3662,208.3959,207.941,207.9905,117033.0
2024-03-04 15:45:00,210.31,210.31,209.41,209.45,77415.0,207.9608,207.9608,207.0709,207.1104,77415.0
2024-03-04 15:50:00,209.41,209.54,209.03,209.51,125504.0,207.0709,207.1994,206.6951,207.1698,125504.0
2024-03-04 15:55:00,209.53,209.63,209.3,209.48,235991.0,207.1895,207.2884,206.9621,207.1401,235991.0
2024-03-05 09:30:00,207.75,208.75,207.4,208.3,110790.0,205.4294,206.4183,205.0833,205.9733,110790.0
2024-03-05 09:35:00,208.14,210.34,207.92,210.33,47686.0,205.8151,207.9905,205.5975,207.9806,47686.0
2024-03-05 09:40:00,210.29,210.42,209.37,209.71,64287.0,207.941,208.0696,207.0313,207.3675,64287.0
2024-03-05 09:45:00,209.72,209.97,208.28,209.13,41084.0,207.3774,207.6246,205.9535,206.794,41084.0
2024-03-05 09:50:00,209.05,209.67,208.94,209.45,22916.0,206.7149,207.328,206.6061,207.1104,22916.0
2024-03-05 09:55:00,209.36,209.75,209.31,209.75,35657.0,207.0214,207.4071,206.972,207.4071,35657.0
2024-03-05 10:00:00,209.81,210.76,209.72,210.67,53965.0,207.4664,208.4058,207.3774,208.3168,53965.0
2024-03-05 10:05:00,210.67,210.69,209.47,209.52,38236.0,208.3168,208.3366,207.1302,207.1796,38236.0
2024-03-05 10:10:00,209.5,210.41,209.32,210.09,17908.0,207.1599,208.0597,206.9819,207.7433,17908.0
2024-03-05 10:15:00,210.12,210.38,208.96,209.14,51759.0,207.7729,208.03,206.6259,206.8039,51759.0
2024-03-05 10:20:00,209.12,209.44,208.75,208.93,27186.0,206.7841,207.1005,206.4183,206.5962,27186.0
2024-03-05 10:25:00,208.91,209.03,208.24,208.36,35070.0,206.5765,206.6951,205.9139,206.0326,35070.0
2024-03-05 10:30:00,208.29,208.48,207.59,208.19,65238.0,205.9634,206.1513,205.2712,205.8645,65238.0
2024-03-05 10:35:00,208.15,208.64,207.3,207.33,37112.0,205.825,206.3095,204.9844,205.0141,37112.0
2024-03-05 10:40:00,207.37,207.87,207.26,207.56,20778.0,205.0537,205.5481,204.9449,205.2415,20778.0
2024-03-05 10:45:00,207.55,208.24,207.49,207.5,30450.0,205.2317,205.9139,205.1723,205.1822,30450.0
2024-03-05 10:50:00,207.48,208.29,207.45,208.29,20820.0,205.1624,205.9634,205.1328,205.9634,20820.0
2024-03-05 10:55:00,208.32,208.56,208.19,208.55,25875.0,205.9931,206.2304,205.8645,206.2205,25875.0
2024-03-05 11:00:00,208.6,208.77,208.46,208.67,21386.0,206.2699,206.438,206.1315,206.3391,21386.0
2024-03-05 11:05:00,208.59,209.04,208.56,208.95,29829.0,206.26,206.705,206.2304,206.616,29829.0
2024-03-05 11:10:00,208.93,209.01,208.47,208.73,58834.0,206.5962,206.6753,206.1414,206.3985,58834.0
2024-03-05 11:15:00,208.74,209.33,208.7,209.33,30430.0,206.4084,206.9918,206.3688,206.9918,30430.0
2024-03-05 11:20:00,209.29,210.1,209.27,209.89,44349.0,206.9522,207.7532,206.9324,207.5455,44349.0
2024-03-05 11:25:00,209.88,210.01,209.46,209.51,28147.0,207.5356,207.6642,207.1203,207.1698,28147.0
2024-03-05 11:30:00,209.42,209.73,209.03,209.15,22415.0,207.0808,207.3873,206.6951,206.8138,22415.0
2024-03-05 11:35:00,209.1,209.19,208.71,208.81,13266.0,206.7643,206.8533,206.3787,206.4776,13266.0
2024-03-05 11:40:00,208.84,208.99,208.23,208.5,30103.0,206.5072,206.6556,205.9041,206.171,30103.0
2024-03-05 11:45:00,208.54,209.25,208.36,208.92,23142.0,206.2106,206.9127,206.0326,206.5864,23142.0
2024-03-05 11:50:00,208.93,208.99,208.22,208.3,22751.0,206.5962,206.6556,205.8942,205.9733,22751.0
2024-03-05 11:55:00,208.27,208.98,208.22,208.9,21721.0,205.9436,206.6457,205.8942,206.5666,21721.0
2024-03-05 12:00:00,208.83,209.05,208.69,208.98,24058.0,206.4974,206.7149,206.3589,206.6457,24058.0
2024-03-05 12:05:00,208.99,209.14,208.84,208.98,17674.0,206.6556,206.8039,206.5072,206.6457,17674.0
2024-03-05 12:10:00,208.91,209.26,208.88,209.11,14222.0,206.5765,206.9226,206.5468,206.7742,14222.0
2024-03-05 12:15:00,209.09,209.11,208.36,208.42,19826.0,206.7545,206.7742,206.0326,206.0919,19826.0
2024-03-05 12:20:00,208.37,208.73,208.29,208.56,12287.0,206.0425,206.3985,205.9634,206.2304,12287.0
2024-03-05 12:25:00,208.58,208.68,208.5,208.6,11460.0,206.2501,206.349,206.171,206.2699,11460.0
2024-03-05 12:30:00,208.63,208.67,208.31,208.39,18729.0,206.2996,206.3391,205.9832,206.0623,18729.0
2024-03-05 12:35:00,208.38,208.38,208.09,208.18,11588.0,206.0524,206.0524,205.7656,205.8546,11588.0
2024-03-05 12:40:00,208.2,208.5,208.03,208.5,10651.0,205.8744,206.171,205.7063,206.171,10651.0
2024-03-05 12:45:00,208.51,208.71,208.23,208.27,15030.0,206.1809,206.3787,205.9041,205.9436,15030.0
2024-03-05 12:50:00,208.22,208.42,208.13,208.3,9551.0,205.8942,206.0919,205.8052,205.9733,9551.0
2024-03-05 12:55:00,208.26,208.42,208.04,208.09,19864.0,205.9337,206.0919,205.7162,205.7656,19864.0
2024-03-05 13:00:00,208.12,208.26,207.76,208.11,35231.0,205.7953,205.9337,205.4393,205.7854,35231.0
2024-03-05 13:05:00,208.1,208.24,207.61,207.77,53103.0,205.7755,205.9139,205.291,205.4492,53103.0
2024-03-05 13:10:00,207.76,207.77,207.3,207.31,15570.0,205.4393,205.4492,204.9844,204.9943,15570.0
2024-03-05 13:15:00,207.35,207.36,206.77,206.96,20727.0,205.0339,205.0438,204.4604,204.6482,20727.0
2024-03-05 13:20:00,206.97,207.0,206.46,206.52,19294.0,204.6581,204.6878,204.1538,204.2132,19294.0
2024-03-05 13:25:00,206.53,206.73,206.28,206.69,31448.0,204.223,204.4208,203.9758,204.3813,31448.0
2024-03-05 13:30:00,206.67,206.91,206.55,206.62,13041.0,204.3615,204.5988,204.2428,204.312,13041.0
2024-03-05 13:35:00,206.65,206.85,206.18,206.38,11811.0,204.3417,204.5395,203.877,204.0747,11811.0
2024-03-05 13:40:00,206.38,206.49,206.09,206.09,11925.0,204.0747,204.1835,203.788,203.788,11925.0
2024-03-05 13:45:00,206.05,206.31,206.05,206.09,16887.0,203.7484,204.0055,203.7484,203.788,16887.0
2024-03-05 13:50:00,206.11,206.38,205.87,206.28,24499.0,203.8077,204.0747,203.5704,203.9758,24499.0
2024-03-05 13:55:00,206.28,206.31,205.76,205.76,14705.0,203.9758,204.0055,203.4616,203.4616,14705.0
2024-03-05 14:00:00,205.75,206.24,205.67,206.07,21087.0,203.4518,203.9363,203.3727,203.7682,21087.0
2024-03-05 14:05:00,206.09,206.45,206.02,206.34,13830.0,203.788,204.1439,203.7187,204.0352,13830.0
2024-03-05 14:10:00,206.34,206.59,206.16,206.19,11625.0,204.0352,204.2824,203.8572,203.8868,11625.0
2024-03-05 14:15:00,206.21,206.4,206.0,206.03,12565.0,203.9066,204.0945,203.699,203.7286,12565.0
2024-03-05 14:20:00,206.04,206.29,205.87,206.22,14233.0,203.7385,203.9857,203.5704,203.9165,14233.0
2024-03-05 14:25:00,206.26,206.42,206.22,206.27,10239.0,203.9561,204.1143,203.9165,203.966,10239.0
2024-03-05 14:30:00,206.32,206.32,205.91,206.0,12889.0,204.0154,204.0154,203.61,203.699,12889.0
2024-03-05 14:35:00,206.02,206.25,205.98,206.13,23604.0,203.7187,203.9462,203.6792,203.8275,23604.0
2024-03-05 14:40:00,206.12,206.19,205.8,205.83,15877.0,203.8176,203.8868,203.5012,203.5309,15877.0
2024-03-05 14:45:00,205.81,206.1,205.74,205.94,22633.0,203.5111,203.7979,203.4419,203.6396,22633.0
2024-03-05 14:50:00,206.01,206.11,205.78,205.83,18498.0,203.7089,203.8077,203.4814,203.5309,18498.0
2024-03-05 14:55:00,205.78,205.88,205.49,205.54,27289.0,203.4814,203.5803,203.1947,203.2441,27289.0
2024-03-05 15:00:00,205.52,205.88,205.45,205.84,52725.0,203.2243,203.5803,203.1551,203.5408,52725.0
2024-03-05 15:05:00,205.86,206.04,205.08,205.08,30612.0,203.5605,203.7385,202.7892,202.7892,30612.0
2024-03-05 15:10:00,205.05,205.27,204.93,204.98,55613.0,202.7596,202.9771,202.6409,202.6904,55613.0
2024-03-05 15:15:00,204.97,205.3,204.91,205.15,51100.0,202.6805,203.0068,202.6211,202.8585,51100.0
2024-03-05 15:20:00,205.17,205.41,204.78,205.4,51649.0,202.8782,203.1156,202.4926,203.1057,51649.0
2024-03-05 15:25:00,205.41,205.56,205.15,205.51,64428.0,203.1156,203.2639,202.8585,203.2144,64428.0
2024-03-05 15:30:00,205.53,206.13,205.42,206.13,56847.0,203.2342,203.8275,203.1254,203.8275,56847.0
2024-03-05 15:35:00,206.12,206.4,206.07,206.4,59825.0,203.8176,204.0945,203.7682,204.0945,59825.0
2024-03-05 15:40:00,206.42,206.86,206.3,206.83,77098.0,204.1143,204.5494,203.9956,204.5197,77098.0
2024-03-05 15:45:00,206.79,207.27,206.76,207.26,90174.0,204.4801,204.9548,204.4505,204.9449,90174.0
2024-03-05 15:50:00,207.26,207.62,207.06,207.54,127249.0,204.9449,205.3009,204.7471,205.2218,127249.0
2024-03-05 15:55:00,207.52,207.72,207.19,207.52,247056.0,205.202,205.3998,204.8757,205.202,247056.0
2024-03-06 09:30:00,209.95,212.0,209.61,211.2,141122.0,207.6048,209.6319,207.2686,208.8409,141122.0
2024-03-06 09:35:00,211.02,211.66,210.4,210.92,41539.0,208.6629,209.2957,208.0498,208.564,41539.0
2024-03-06 09:40:00,210.9,211.76,210.5,211.61,47901.0,208.5442,209.3946,208.1487,209.2463,47901.0
2024-03-06 09:45:00,211.82,212.28,211.31,211.64,39647.0,209.454,209.9088,208.9497,209.276,39647.0
2024-03-06 09:50:00,211.54,211.65,210.67,210.79,31636.0,209.1771,209.2859,208.3168,208.4355,31636.0
2024-03-06 09:55:00,210.79,210.9,210.32,210.41,28068.0,208.4355,208.5442,207.9707,208.0597,28068.0
2024-03-06 10:00:00,210.5,210.89,209.99,210.1,47490.0,208.1487,208.5343,207.6444,207.7532,47490.0
2024-03-06 10:05:00,210.03,210.06,209.13,209.84,27494.0,207.684,207.7136,206.794,207.4961,27494.0
2024-03-06 10:10:00,209.77,210.73,209.77,210.73,35997.0,207.4269,208.3761,207.4269,208.3761,35997.0
2024-03-06 10:15:00,210.64,211.46,210.62,211.27,29108.0,208.2871,209.098,208.2674,208.9101,29108.0
2024-03-06 10:20:00,211.23,211.51,211.02,211.18,18707.0,208.8705,209.1474,208.6629,208.8211,18707.0
2024-03-06 10:25:00,211.14,211.16,210.56,210.78,27147.0,208.7816,208.8013,208.208,208.4256,27147.0
2024-03-06 10:30:00,210.72,211.02,210.5,211.01,14508.0,208.3662,208.6629,208.1487,208.653,14508.0
2024-03-06 10:35:00,210.99,211.21,210.86,210.95,27105.0,208.6332,208.8508,208.5047,208.5937,27105.0
2024-03-06 10:40:00,210.89,211.03,210.26,210.45,41469.0,208.5343,208.6728,207.9114,208.0993,41469.0
2024-03-06 10:45:00,210.51,210.84,210.35,210.83,52329.0,208.1586,208.4849,208.0004,208.475,52329.0
2024-03-06 10:50:00,210.83,211.28,210.79,210.79,51307.0,208.475,208.92,208.4355,208.4355,51307.0
2024-03-06 10:55:00,210.87,211.25,210.81,210.92,39297.0,208.5146,208.8903,208.4552,208.564,39297.0
2024-03-06 11:00:00,210.95,211.58,210.89,211.02,35129.0,208.5937,209.2166,208.5343,208.6629,35129.0
2024-03-06 11:05:00,211.1,211.65,210.87,211.63,90254.0,208.742,209.2859,208.5146,209.2661,90254.0
2024-03-06 11:10:00,211.56,212.1,211.52,211.88,18747.0,209.1969,209.7308,209.1573,209.5133,18747.0
2024-03-06 11:15:00,211.86,211.93,211.59,211.79,18975.0,209.4935,209.5627,209.2265,209.4243,18975.0
2024-03-06 11:20:00,211.78,211.86,211.16,211.33,14889.0,209.4144,209.4935,208.8013,208.9694,14889.0
2024-03-06 11:25:00,211.27,211.68,211.2,211.47,20166.0,208.9101,209.3155,208.8409,209.1079,20166.0
2024-03-06 11:30:00,211.54,211.58,210.87,211.13,17296.0,209.1771,209.2166,208.5146,208.7717,17296.0
2024-03-06 11:35:00,211.12,211.88,211.07,211.82,17469.0,208.7618,209.5133,208.7123,209.454,17469.0
2024-03-06 11:40:00,211.87,212.0,211.77,212.0,23300.0,209.5034,209.6319,209.4045,209.6319,23300.0
2024-03-06 11:45:00,211.96,212.11,211.76,212.02,12936.0,209.5924,209.7407,209.3946,209.6517,12936.0
2024-03-06 11:50:00,212.04,212.68,212.04,212.54,25802.0,209.6715,210.3044,209.6715,210.1659,25802.0
2024-03-06 11:55:00,212.49,213.06,212.49,212.78,19641.0,210.1165,210.6801,210.1165,210.4032,19641.0
2024-03-06 12:00:00,212.87,212.99,212.55,212.72,15742.0,210.4922,210.6109,210.1758,210.3439,15742.0
2024-03-06 12:05:00,212.76,212.9,212.6,212.75,12721.0,210.3835,210.5219,210.2252,210.3736,12721.0
2024-03-06 12:10:00,212.87,213.37,212.85,213.02,16418.0,210.4922,210.9866,210.4725,210.6406,16418.0
2024-03-06 12:15:00,213.08,213.11,212.78,212.82,18646.0,210.6999,210.7295,210.4032,210.4428,18646.0
2024-03-06 12:20:00,212.86,212.94,212.67,212.7,19932.0,210.4823,210.5614,210.2945,210.3241,19932.0
2024-03-06 12:25:00,212.7,213.15,212.7,212.87,15205.0,210.3241,210.7691,210.3241,210.4922,15205.0
2024-03-06 12:30:00,212.93,213.23,212.79,212.86,11023.0,210.5516,210.8482,210.4131,210.4823,11023.0
2024-03-06 12:35:00,212.85,212.87,212.52,212.56,12400.0,210.4725,210.4922,210.1461,210.1857,12400.0
2024-03-06 12:40:00,212.58,212.58,212.38,212.4,8732.0,210.2055,210.2055,210.0077,210.0275,8732.0
2024-03-06 12:45:00,212.44,212.45,212.05,212.15,15866.0,210.067,210.0769,209.6814,209.7803,15866.0
2024-03-06 12:50:00,212.18,212.56,212.05,212.15,25320.0,209.8099,210.1857,209.6814,209.7803,25320.0
2024-03-06 12:55:00,212.14,212.52,212.06,212.45,11315.0,209.7704,210.1461,209.6913,210.0769,11315.0
2024-03-06 13:00:00,212.48,212.67,212.29,212.54,15623.0,210.1066,210.2945,209.9187,210.1659,15623.0
2024-03-06 13:05:00,212.52,212.66,212.38,212.5,30728.0,210.1461,210.2846,210.0077,210.1264,30728.0
2024-03-06 13:10:00,212.53,212.81,212.5,212.78,12018.0,210.156,210.4329,210.1264,210.4032,12018.0
2024-03-06 13:15:00,212.8,213.02,212.63,213.0,26496.0,210.423,210.6406,210.2549,210.6208,26496.0
2024-03-06 13:20:00,213.01,213.34,213.0,213.3,19575.0,210.6307,210.957,210.6208,210.9174,19575.0
2024-03-06 13:25:00,213.31,213.5,213.23,213.41,23862.0,210.9273,211.1152,210.8482,211.0262,23862.0
2024-03-06 13:30:00,213.4,213.52,212.05,212.48,40047.0,211.0163,211.135,209.6814,210.1066,40047.0
2024-03-06 13:35:00,212.48,212.81,211.75,212.81,31632.0,210.1066,210.4329,209.3847,210.4329,31632.0
2024-03-06 13:40:00,212.92,213.13,212.83,213.13,16414.0,210.5417,210.7493,210.4527,210.7493,16414.0
2024-03-06 13:45:00,213.24,213.24,211.74,211.75,19443.0,210.8581,210.8581,209.3749,209.3847,19443.0
2024-03-06 13:50:00,211.69,212.11,211.43,211.84,18878.0,209.3254,209.7407,209.0683,209.4737,18878.0
2024-03-06 13:55:00,211.88,212.58,211.88,212.56,15915.0,209.5133,210.2055,209.5133,210.1857,15915.0
2024-03-06 14:00:00,212.47,212.47,211.7,212.08,13659.0,210.0967,210.0967,209.3353,209.7111,13659.0
2024-03-06 14:05:00,212.1,212.77,212.06,212.56,20352.0,209.7308,210.3933,209.6913,210.1857,20352.0
2024-03-06 14:10:00,212.52,212.75,211.93,212.15,18205.0,210.1461,210.3736,209.5627,209.7803,18205.0
2024-03-06 14:15:00,212.1,212.52,211.55,212.36,20311.0,209.7308,210.1461,209.187,209.9879,20311.0
2024-03-06 14:20:00,212.44,212.99,212.44,212.81,26011.0,210.067,210.6109,210.067,210.4329,26011.0
2024-03-06 14:25:00,212.78,212.98,212.68,212.91,26220.0,210.4032,210.601,210.3044,210.5318,26220.0
2024-03-06 14:30:00,212.93,213.1,212.07,212.28,42770.0,210.5516,210.7197,209.7012,209.9088,42770.0
2024-03-06 14:35:00,212.23,212.47,212.0,212.31,7636.0,209.8594,210.0967,209.6319,209.9385,7636.0
2024-03-06 14:40:00,212.31,212.55,212.11,212.43,11776.0,209.9385,210.1758,209.7407,210.0571,11776.0
2024-03-06 14:45:00,212.43,212.44,211.49,211.83,36557.0,210.0571,210.067,209.1276,209.4638,36557.0
2024-03-06 14:50:00,211.81,212.33,211.81,212.01,12182.0,209.4441,209.9583,209.4441,209.6418,12182.0
2024-03-06 14:55:00,212.01,212.01,211.19,211.57,18998.0,209.6418,209.6418,208.831,209.2068,18998.0
2024-03-06 15:00:00,211.58,211.8,211.04,211.8,19312.0,209.2166,209.4342,208.6827,209.4342,19312.0
2024-03-06 15:05:00,211.74,212.25,211.72,212.05,17319.0,209.3749,209.8792,209.3551,209.6814,17319.0
2024-03-06 15:10:00,212.09,212.36,211.55,211.66,25920.0,209.7209,209.9879,209.187,209.2957,25920.0
2024-03-06 15:15:00,211.73,212.4,211.73,212.21,20705.0,209.365,210.0275,209.365,209.8396,20705.0
2024-03-06 15:20:00,212.14,212.24,211.25,211.41,21627.0,209.7704,209.8693,208.8903,209.0485,21627.0
2024-03-06 15:25:00,211.4,211.67,211.31,211.59,26793.0,209.0386,209.3056,208.9497,209.2265,26793.0
2024-03-06 15:30:00,211.62,211.73,211.11,211.11,20147.0,209.2562,209.365,208.7519,208.7519,20147.0
2024-03-06 15:35:00,211.08,211.53,210.7,211.52,69606.0,208.7222,209.1672,208.3465,209.1573,69606.0
2024-03-06 15:40:00,211.5,211.93,211.49,211.84,37459.0,209.1375,209.5627,209.1276,209.4737,37459.0
2024-03-06 15:45:00,211.85,212.59,211.85,212.38,47508.0,209.4836,210.2154,209.4836,210.0077,47508.0
2024-03-06 15:50:00,212.34,212.42,211.51,212.0,87501.0,209.9681,210.0473,209.1474,209.6319,87501.0
2024-03-06 15:55:00,212.09,212.49,212.09,212.33,232165.0,209.7209,210.1165,209.7209,209.9583,232165.0
2024-03-07 09:30:00,213.42,213.99,212.6,213.45,300543.0,211.0361,211.5997,210.2252,211.0658,300543.0
2024-03-07 09:35:00,213.47,214.15,213.44,213.48,158434.0,211.0855,211.7579,211.0559,211.0954,158434.0
2024-03-07 09:40:00,213.49,213.6,212.1,212.1,79926.0,211.1053,211.2141,209.7308,209.7308,79926.0
2024-03-07 09:45:00,212.11,212.37,211.51,212.26,58295.0,209.7407,209.9978,209.1474,209.889,58295.0
2024-03-07 09:50:00,212.24,212.6,211.84,212.4,46847.0,209.8693,210.2252,209.4737,210.0275,46847.0
2024-03-07 09:55:00,212.36,212.51,211.74,211.84,55986.0,209.9879,210.1363,209.3749,209.4737,55986.0
2024-03-07 10:00:00,211.87,212.07,211.65,211.88,53211.0,209.5034,209.7012,209.2859,209.5133,53211.0
2024-03-07 10:05:00,211.84,212.21,211.55,211.91,62206.0,209.4737,209.8396,209.187,209.543,62206.0
2024-03-07 10:10:00,211.93,212.54,211.89,212.48,28135.0,209.5627,210.1659,209.5232,210.1066,28135.0
2024-03-07 10:15:00,212.46,213.47,212.46,212.82,85191.0,210.0868,211.0855,210.0868,210.4428,85191.0
2024-03-07 10:20:00,212.88,213.88,212.88,213.84,53209.0,210.5021,211.4909,210.5021,211.4514,53209.0
2024-03-07 10:25:00,213.82,213.82,213.19,213.49,50478.0,211.4316,211.4316,210.8087,211.1053,50478.0
2024-03-07 10:30:00,213.5,213.5,212.98,213.12,39506.0,211.1152,211.1152,210.601,210.7394,39506.0
2024-03-07 10:35:00,213.08,213.49,212.96,213.4,24124.0,210.6999,211.1053,210.5812,211.0163,24124.0
2024-03-07 10:40:00,213.37,213.86,213.25,213.74,38543.0,210.9866,211.4712,210.868,211.3525,38543.0
2024-03-07 10:45:00,213.74,213.84,213.32,213.38,45223.0,211.3525,211.4514,210.9372,210.9965,45223.0
2024-03-07 10:50:00,213.35,213.35,212.54,212.87,32103.0,210.9669,210.9669,210.1659,210.4922,32103.0
2024-03-07 10:55:00,212.94,213.42,212.75,213.2,13157.0,210.5614,211.0361,210.3736,210.8185,13157.0
2024-03-07 11:00:00,213.28,213.31,212.99,213.28,23795.0,210.8976,210.9273,210.6109,210.8976,23795.0
2024-03-07 11:05:00,213.28,213.9,213.28,213.88,60899.0,210.8976,211.5107,210.8976,211.4909,60899.0
2024-03-07 11:10:00,213.84,214.03,213.68,213.72,35136.0,211.4514,211.6393,211.2932,211.3327,35136.0
2024-03-07 11:15:00,213.77,214.04,213.63,213.9,27594.0,211.3822,211.6492,211.2437,211.5107,27594.0
2024-03-07 11:20:00,213.9,214.01,213.74,213.92,55799.0,211.5107,211.6195,211.3525,211.5305,55799.0
2024-03-07 11:25:00,213.96,214.11,213.76,214.0,50296.0,211.5701,211.7184,211.3723,211.6096,50296.0
2024-03-07 11:30:00,213.97,213.97,213.44,213.64,32102.0,211.5799,211.5799,211.0559,211.2536,32102.0
2024-03-07 11:35:00,213.61,213.73,213.38,213.69,36432.0,211.224,211.3426,210.9965,211.3031,36432.0
2024-03-07 11:40:00,213.65,213.81,213.45,213.72,59296.0,211.2635,211.4217,211.0658,211.3327,59296.0
2024-03-07 11:45:00,213.72,213.75,213.26,213.58,47434.0,211.3327,211.3624,210.8779,211.1943,47434.0
2024-03-07 11:50:00,213.58,213.68,213.35,213.55,57467.0,211.1943,211.2932,210.9669,211.1646,57467.0
2024-03-07 11:55:00,213.56,213.76,213.46,213.76,85243.0,211.1745,211.3723,211.0756,211.3723,85243.0
2024-03-07 12:00:00,213.78,213.93,213.61,213.71,36497.0,211.3921,211.5404,211.224,211.3228,36497.0
2024-03-07 12:05:00,213.7,213.78,213.51,213.59,38009.0,211.313,211.3921,211.1251,211.2042,38009.0
2024-03-07 12:10:00,213.64,213.86,213.52,213.7,100795.0,211.2536,211.4712,211.135,211.313,100795.0
2024-03-07 12:15:00,213.74,214.22,213.74,214.17,77824.0,211.3525,211.8271,211.3525,211.7777,77824.0
2024-03-07 12:20:00,214.16,214.26,213.87,214.05,35220.0,211.7678,211.8667,211.4811,211.659,35220.0
2024-03-07 12:25:00,214.06,214.19,213.94,213.94,46262.0,211.6689,211.7975,211.5503,211.5503,46262.0
2024-03-07 12:30:00,213.9,213.9,213.21,213.46,60682.0,211.5107,211.5107,210.8284,211.0756,60682.0
2024-03-07 12:35:00,213.45,213.5,213.05,213.18,35615.0,211.0658,211.1152,210.6702,210.7988,35615.0
2024-03-07 12:40:00,213.18,213.21,212.54,212.71,44778.0,210.7988,210.8284,210.1659,210.334,44778.0
2024-03-07 12:45:00,212.71,212.95,212.66,212.68,54437.0,210.334,210.5713,210.2846,210.3044,54437.0
2024-03-07 12:50:00,212.67,213.0,212.54,212.93,19695.0,210.2945,210.6208,210.1659,210.5516,19695.0
2024-03-07 12:55:00,212.88,213.08,212.68,213.05,20401.0,210.5021,210.6999,210.3044,210.6702,20401.0
2024-03-07 13:00:00,213.05,213.4,212.99,213.15,32991.0,210.6702,211.0163,210.6109,210.7691,32991.0
2024-03-07 13:05:00,213.17,213.17,212.64,213.09,7378.0,210.7889,210.7889,210.2648,210.7098,7378.0
2024-03-07 13:10:00,213.15,213.16,212.84,212.91,8567.0,210.7691,210.779,210.4626,210.5318,8567.0
2024-03-07 13:15:00,212.96,213.27,212.96,213.27,5776.0,210.5812,210.8878,210.5812,210.8878,5776.0
2024-03-07 13:20:00,213.35,213.37,213.12,213.35,6227.0,210.9669,210.9866,210.7394,210.9669,6227.0
2024-03-07 13:25:00,213.3,213.34,213.2,213.24,4942.0,210.9174,210.957,210.8185,210.8581,4942.0
2024-03-07 13:30:00,213.25,213.3,212.91,213.03,24362.0,210.868,210.9174,210.5318,210.6504,24362.0
2024-03-07 13:35:00,213.08,213.25,213.01,213.23,19106.0,210.6999,210.868,210.6307,210.8482,19106.0
2024-03-07 13:40:00,213.27,213.31,213.01,213.31,13533.0,210.8878,210.9273,210.6307,210.9273,13533.0
2024-03-07 13:45:00,213.3,213.3,212.87,213.15,14889.0,210.9174,210.9174,210.4922,210.7691,14889.0
2024-03-07 13:50:00,213.16,213.35,213.08,213.18,14981.0,210.779,210.9669,210.6999,210.7988,14981.0
2024-03-07 13:55:00,213.19,213.27,212.97,213.0,20280.0,210.8087,210.8878,210.5911,210.6208,20280.0
2024-03-07 14:00:00,213.08,213.08,212.67,213.04,13278.0,210.6999,210.6999,210.2945,210.6603,13278.0
2024-03-07 14:05:00,213.06,213.06,212.52,212.62,20747.0,210.6801,210.6801,210.1461,210.245,20747.0
2024-03-07 14:10:00,212.65,212.87,212.65,212.76,21452.0,210.2747,210.4922,210.2747,210.3835,21452.0
2024-03-07 14:15:00,212.76,212.95,212.65,212.87,15966.0,210.3835,210.5713,210.2747,210.4922,15966.0
2024-03-07 14:20:00,212.91,212.93,212.7,212.82,13219.0,210.5318,210.5516,210.3241,210.4428,13219.0
2024-03-07 14:25:00,212.79,213.13,212.76,212.97,31068.0,210.4131,210.7493,210.3835,210.5911,31068.0
2024-03-07 14:30:00,212.96,213.06,212.78,212.86,19131.0,210.5812,210.6801,210.4032,210.4823,19131.0
2024-03-07 14:35:00,212.86,213.06,212.84,212.96,37716.0,210.4823,210.6801,210.4626,210.5812,37716.0
2024-03-07 14:40:00,212.98,213.01,212.67,212.83,14700.0,210.601,210.6307,210.2945,210.4527,14700.0
2024-03-07 14:45:00,212.84,213.05,212.8,213.03,10663.0,210.4626,210.6702,210.423,210.6504,10663.0
2024-03-07 14:50:00,213.0,213.21,213.0,213.16,28173.0,210.6208,210.8284,210.6208,210.779,28173.0
2024-03-07 14:55:00,213.18,213.19,212.51,212.61,18087.0,210.7988,210.8087,210.1363,210.2351,18087.0
2024-03-07 15:00:00,212.55,212.57,212.1,212.48,25294.0,210.1758,210.1956,209.7308,210.1066,25294.0
2024-03-07 15:05:00,212.48,212.77,212.42,212.65,14594.0,210.1066,210.3933,210.0473,210.2747,14594.0
2024-03-07 15:10:00,212.67,212.8,212.49,212.79,17077.0,210.2945,210.423,210.1165,210.4131,17077.0
2024-03-07 15:15:00,212.76,212.86,212.55,212.8,13051.0,210.3835,210.4823,210.1758,210.423,13051.0
2024-03-07 15:20:00,212.8,212.8,212.33,212.45,16735.0,210.423,210.423,209.9583,210.0769,16735.0
2024-03-07 15:25:00,212.41,212.59,212.37,212.44,15401.0,210.0374,210.2154,209.9978,210.067,15401.0
2024-03-07 15:30:00,212.48,212.95,212.47,212.95,13879.0,210.1066,210.5713,210.0967,210.5713,13879.0
2024-03-07 15:35:00,212.95,212.95,212.69,212.84,56023.0,210.5713,210.5713,210.3142,210.4626,56023.0
2024-03-07 15:40:00,212.85,212.87,212.51,212.68,28256.0,210.4725,210.4922,210.1363,210.3044,28256.0
2024-03-07 15:45:00,212.66,212.78,212.37,212.48,27072.0,210.2846,210.4032,209.9978,210.1066,27072.0
2024-03-07 15:50:00,212.48,213.01,212.48,212.83,96498.0,210.1066,210.6307,210.1066,210.4527,96498.0
2024-03-07 15:55:00,212.82,212.94,212.5,212.55,181406.0,210.4428,210.5614,210.1264,210.1758,181406.0
2024-03-08 09:30:00,212.28,213.27,212.15,213.08,110213.0,209.9088,210.8878,209.7803,210.6999,110213.0
2024-03-08 09:35:00,212.91,212.91,211.56,211.95,54327.0,210.5318,210.5318,209.1969,209.5825,54327.0
2024-03-08 09:40:00,211.93,212.49,211.64,212.02,45898.0,209.5627,210.1165,209.276,209.6517,45898.0
2024-03-08 09:45:00,212.03,212.96,211.86,212.69,55619.0,209.6616,210.5812,209.4935,210.3142,55619.0
2024-03-08 09:50:00,212.68,213.16,212.63,212.93,36527.0,210.3044,210.779,210.2549,210.5516,36527.0
2024-03-08 09:55:00,212.94,213.54,212.94,213.4,23654.0,210.5614,211.1547,210.5614,211.0163,23654.0
2024-03-08 10:00:00,213.44,213.6,212.84,213.34,32389.0,211.0559,211.2141,210.4626,210.957,32389.0
2024-03-08 10:05:00,213.41,213.5,213.01,213.28,30533.0,211.0262,211.1152,210.6307,210.8976,30533.0
2024-03-08 10:10:00,213.25,213.27,212.54,212.93,31418.0,210.868,210.8878,210.1659,210.5516,31418.0
2024-03-08 10:15:00,213.02,213.4,212.72,213.05,34026.0,210.6406,211.0163,210.3439,210.6702,34026.0
2024-03-08 10:20:00,213.04,213.39,212.47,212.76,36372.0,210.6603,211.0064,210.0967,210.3835,36372.0
2024-03-08 10:25:00,212.62,213.48,212.62,213.35,53014.0,210.245,211.0954,210.245,210.9669,53014.0
2024-03-08 10:30:00,213.35,213.59,212.87,213.11,31427.0,210.9669,211.2042,210.4922,210.7295,31427.0
2024-03-08 10:35:00,213.18,213.18,212.12,212.28,25578.0,210.7988,210.7988,209.7506,209.9088,25578.0
2024-03-08 10:40:00,212.24,212.67,212.0,212.35,31973.0,209.8693,210.2945,209.6319,209.978,31973.0
2024-03-08 10:45:00,212.32,212.51,211.66,212.23,48673.0,209.9484,210.1363,209.2957,209.8594,48673.0
2024-03-08 10:50:00,212.31,212.63,211.8,212.51,13530.0,209.9385,210.2549,209.4342,210.1363,13530.0
2024-03-08 10:55:00,212.53,212.53,212.12,212.18,26524.0,210.156,210.156,209.7506,209.8099,26524.0
2024-03-08 11:00:00,212.22,212.27,210.24,210.38,88148.0,209.8495,209.8989,207.8916,208.03,88148.0
2024-03-08 11:05:00,210.35,210.63,209.31,209.33,105502.0,208.0004,208.2773,206.972,206.9918,105502.0
2024-03-08 11:10:00,209.37,210.12,209.18,210.01,57407.0,207.0313,207.7729,206.8434,207.6642,57407.0
2024-03-08 11:15:00,209.87,209.87,209.05,209.56,49688.0,207.5257,207.5257,206.7149,207.2192,49688.0
2024-03-08 11:20:00,209.49,209.77,208.86,208.87,33374.0,207.15,207.4269,206.527,206.5369,33374.0
2024-03-08 11:25:00,208.88,209.46,208.42,208.54,63645.0,206.5468,207.1203,206.0919,206.2106,63645.0
2024-03-08 11:30:00,208.5,208.71,207.31,208.66,86698.0,206.171,206.3787,204.9943,206.3293,86698.0
2024-03-08 11:35:00,208.65,209.49,208.55,209.49,51862.0,206.3194,207.15,206.2205,207.15,51862.0
2024-03-08 11:40:00,209.44,210.02,209.36,209.87,22696.0,207.1005,207.6741,207.0214,207.5257,22696.0
2024-03-08 11:45:00,209.86,209.86,208.91,209.44,35682.0,207.5159,207.5159,206.5765,207.1005,35682.0
2024-03-08 11:50:00,209.52,210.21,209.48,209.78,23070.0,207.1796,207.8619,207.1401,207.4367,23070.0
2024-03-08 11:55:00,209.8,210.18,209.68,209.71,21647.0,207.4565,207.8323,207.3379,207.3675,21647.0
2024-03-08 12:00:00,209.66,210.07,209.24,209.86,14916.0,207.3181,207.7235,206.9028,207.5159,14916.0
2024-03-08 12:05:00,209.84,210.25,208.92,209.07,17748.0,207.4961,207.9015,206.5864,206.7347,17748.0
2024-03-08 12:10:00,209.04,209.93,208.7,209.69,29198.0,206.705,207.5851,206.3688,207.3478,29198.0
2024-03-08 12:15:00,209.73,209.81,208.94,208.94,16575.0,207.3873,207.4664,206.6061,206.6061,16575.0
2024-03-08 12:20:00,208.96,209.47,208.95,209.01,22244.0,206.6259,207.1302,206.616,206.6753,22244.0
2024-03-08 12:25:00,209.07,209.88,209.07,209.68,26374.0,206.7347,207.5356,206.7347,207.3379,26374.0
2024-03-08 12:30:00,209.74,210.02,209.62,209.74,16856.0,207.3972,207.6741,207.2785,207.3972,16856.0
2024-03-08 12:35:00,209.69,209.71,209.36,209.52,9164.0,207.3478,207.3675,207.0214,207.1796,9164.0
2024-03-08 12:40:00,209.61,209.64,209.16,209.36,10598.0,207.2686,207.2983,206.8237,207.0214,10598.0
2024-03-08 12:45:00,209.24,209.4,208.91,208.91,26570.0,206.9028,207.061,206.5765,206.5765,26570.0
2024-03-08 12:50:00,208.93,209.09,208.24,208.24,23027.0,206.5962,206.7545,205.9139,205.9139,23027.0
2024-03-08 12:55:00,208.17,208.23,207.21,207.21,68920.0,205.8447,205.9041,204.8955,204.8955,68920.0
2024-03-08 13:00:00,207.22,207.62,206.87,207.2,100241.0,204.9053,205.3009,204.5592,204.8856,100241.0
2024-03-08 13:05:00,207.13,207.93,207.01,207.87,84164.0,204.8163,205.6074,204.6977,205.5481,84164.0
2024-03-08 13:10:00,207.87,208.11,207.61,207.68,27476.0,205.5481,205.7854,205.291,205.3602,27476.0
2024-03-08 13:15:00,207.73,208.0,207.61,207.92,24345.0,205.4096,205.6766,205.291,205.5975,24345.0
2024-03-08 13:20:00,207.92,208.02,207.29,207.29,16436.0,205.5975,205.6964,204.9746,204.9746,16436.0
2024-03-08 13:25:00,207.28,207.68,207.2,207.26,16594.0,204.9647,205.3602,204.8856,204.9449,16594.0
2024-03-08 13:30:00,207.15,207.34,206.39,206.39,35748.0,204.8361,205.024,204.0846,204.0846,35748.0
2024-03-08 13:35:00,206.45,206.48,205.84,206.19,60529.0,204.1439,204.1736,203.5408,203.8868,60529.0
2024-03-08 13:40:00,206.13,206.37,205.73,206.02,33184.0,203.8275,204.0648,203.432,203.7187,33184.0
2024-03-08 13:45:00,206.06,206.56,205.97,206.32,37810.0,203.7583,204.2527,203.6693,204.0154,37810.0
2024-03-08 13:50:00,206.28,206.5,206.09,206.28,24288.0,203.9758,204.1934,203.788,203.9758,24288.0
2024-03-08 13:55:00,206.23,206.31,205.96,206.11,45121.0,203.9264,204.0055,203.6594,203.8077,45121.0
2024-03-08 14:00:00,206.03,206.94,206.03,206.92,64214.0,203.7286,204.6285,203.7286,204.6087,64214.0
2024-03-08 14:05:00,206.94,207.18,206.79,207.1,33829.0,204.6285,204.8658,204.4801,204.7867,33829.0
2024-03-08 14:10:00,207.11,207.14,206.47,206.51,30408.0,204.7966,204.8262,204.1637,204.2033,30408.0
2024-03-08 14:15:00,206.53,206.86,206.52,206.72,63121.0,204.223,204.5494,204.2132,204.4109,63121.0
2024-03-08 14:20:00,206.67,207.41,206.67,207.41,32895.0,204.3615,205.0932,204.3615,205.0932,32895.0
2024-03-08 14:25:00,207.45,207.55,206.87,207.03,43588.0,205.1328,205.2317,204.5592,204.7175,43588.0
2024-03-08 14:30:00,207.02,207.41,207.01,207.29,25972.0,204.7076,205.0932,204.6977,204.9746,25972.0
2024-03-08 14:35:00,207.29,207.63,207.28,207.46,35150.0,204.9746,205.3108,204.9647,205.1427,35150.0
2024-03-08 14:40:00,207.49,208.01,207.48,207.9,18508.0,205.1723,205.6865,205.1624,205.5777,18508.0
2024-03-08 14:45:00,207.93,208.04,207.64,207.75,25502.0,205.6074,205.7162,205.3206,205.4294,25502.0
2024-03-08 14:50:00,207.77,207.79,207.06,207.06,20803.0,205.4492,205.469,204.7471,204.7471,20803.0
2024-03-08 14:55:00,207.09,207.64,207.0,207.53,29627.0,204.7768,205.3206,204.6878,205.2119,29627.0
2024-03-08 15:00:00,207.53,208.14,207.53,208.13,24491.0,205.2119,205.8151,205.2119,205.8052,24491.0
2024-03-08 15:05:00,208.14,208.16,206.86,206.88,38104.0,205.8151,205.8348,204.5494,204.5691,38104.0
2024-03-08 15:10:00,206.82,206.9,206.42,206.64,37617.0,204.5098,204.5889,204.1143,204.3318,37617.0
2024-03-08 15:15:00,206.6,206.79,206.14,206.15,71061.0,204.2923,204.4801,203.8374,203.8473,71061.0
2024-03-08 15:20:00,206.14,206.46,206.07,206.34,31592.0,203.8374,204.1538,203.7682,204.0352,31592.0
2024-03-08 15:25:00,206.37,206.52,205.61,205.7,45147.0,204.0648,204.2132,203.3133,203.4023,45147.0
2024-03-08 15:30:00,205.69,206.59,205.5,206.21,37862.0,203.3924,204.2824,203.2046,203.9066,37862.0
2024-03-08 15:35:00,206.22,206.24,205.65,205.67,45219.0,203.9165,203.9363,203.3529,203.3727,45219.0
2024-03-08 15:40:00,205.69,206.03,205.68,205.76,47078.0,203.3924,203.7286,203.3825,203.4616,47078.0
2024-03-08 15:45:00,205.76,206.11,205.76,205.99,59213.0,203.4616,203.8077,203.4616,203.6891,59213.0
2024-03-08 15:50:00,206.0,206.22,205.75,206.22,109586.0,203.699,203.9165,203.4518,203.9165,109586.0
2024-03-08 15:55:00,206.23,206.24,205.39,205.47,377128.0,203.9264,203.9363,203.0958,203.1749,377128.0
2024-03-11 09:30:00,203.28,203.28,197.61,198.47,486741.0,201.0094,201.0094,195.4027,196.2531,486741.0
2024-03-11 09:35:00,198.16,200.52,198.16,200.52,159995.0,195.9465,198.2802,195.9465,198.2802,159995.0
2024-03-11 09:40:00,200.52,200.53,199.09,200.16,82845.0,198.2802,198.2901,196.8662,197.9242,82845.0
2024-03-11 09:45:00,200.19,200.95,199.35,199.59,68502.0,197.9539,198.7054,197.1232,197.3606,68502.0
2024-03-11 09:50:00,199.65,200.19,198.41,198.43,46953.0,197.4199,197.9539,196.1937,196.2135,46953.0
2024-03-11 09:55:00,198.49,199.14,198.1,198.21,73732.0,196.2729,196.9156,195.8872,195.996,73732.0
2024-03-11 10:00:00,198.2,198.9,198.13,198.51,43170.0,195.9861,196.6783,195.9169,196.2926,43170.0
2024-03-11 10:05:00,198.5,199.25,198.41,199.17,86174.0,196.2827,197.0244,196.1937,196.9453,86174.0
2024-03-11 10:10:00,199.24,199.41,198.7,198.94,71717.0,197.0145,197.1826,196.4805,196.7178,71717.0
2024-03-11 10:15:00,199.0,199.74,198.79,199.45,60131.0,196.7772,197.5089,196.5695,197.2221,60131.0
2024-03-11 10:20:00,199.44,199.58,198.8,198.91,41122.0,197.2122,197.3507,196.5794,196.6882,41122.0
2024-03-11 10:25:00,198.92,199.95,198.91,199.64,41048.0,196.6981,197.7165,196.6882,197.41,41048.0
2024-03-11 10:30:00,199.61,200.61,199.52,200.43,58120.0,197.3803,198.3692,197.2913,198.1912,58120.0
2024-03-11 10:35:00,200.48,200.58,199.67,199.84,63643.0,198.2406,198.3395,197.4397,197.6078,63643.0
2024-03-11 10:40:00,199.84,200.75,199.84,200.55,45147.0,197.6078,198.5076,197.6078,198.3098,45147.0
2024-03-11 10:45:00,200.53,200.7,199.78,199.82,32160.0,198.2901,198.4582,197.5484,197.588,32160.0
2024-03-11 10:50:00,199.91,201.53,199.87,201.46,59408.0,197.677,199.2789,197.6374,199.2097,59408.0
2024-03-11 10:55:00,201.5,201.8,200.98,201.17,49544.0,199.2492,199.5459,198.735,198.9229,49544.0
2024-03-11 11:00:00,201.16,201.46,200.86,201.46,30582.0,198.913,199.2097,198.6164,199.2097,30582.0
2024-03-11 11:05:00,201.33,201.57,200.34,200.36,32245.0,199.0811,199.3185,198.1022,198.122,32245.0
2024-03-11 11:10:00,200.3,200.37,199.63,200.07,37995.0,198.0626,198.1319,197.4001,197.8352,37995.0
2024-03-11 11:15:00,199.99,200.3,199.7,200.3,25846.0,197.7561,198.0626,197.4693,198.0626,25846.0
2024-03-11 11:20:00,200.14,200.14,199.42,199.51,34579.0,197.9044,197.9044,197.1925,197.2815,34579.0
2024-03-11 11:25:00,199.5,199.83,199.42,199.52,28014.0,197.2716,197.5979,197.1925,197.2913,28014.0
2024-03-11 11:30:00,199.47,199.56,199.12,199.33,31066.0,197.2419,197.3309,196.8958,197.1035,31066.0
2024-03-11 11:35:00,199.24,199.89,199.24,199.49,27213.0,197.0145,197.6572,197.0145,197.2617,27213.0
2024-03-11 11:40:00,199.46,199.69,199.39,199.63,18218.0,197.232,197.4595,197.1628,197.4001,18218.0
2024-03-11 11:45:00,199.67,200.33,199.62,200.17,21025.0,197.4397,198.0923,197.3902,197.9341,21025.0
2024-03-11 11:50:00,200.16,200.34,199.8,200.01,15110.0,197.9242,198.1022,197.5682,197.7759,15110.0
2024-03-11 11:55:00,200.01,200.67,200.01,200.5,21314.0,197.7759,198.4285,197.7759,198.2604,21314.0
2024-03-11 12:00:00,200.57,200.57,199.56,199.8,34786.0,198.3296,198.3296,197.3309,197.5682,34786.0
2024-03-11 12:05:00,199.73,200.11,199.63,200.06,14303.0,197.499,197.8748,197.4001,197.8253,14303.0
2024-03-11 12:10:00,200.06,200.07,199.77,199.83,25207.0,197.8253,197.8352,197.5386,197.5979,25207.0
2024-03-11 12:15:00,199.78,200.69,199.6,200.6,27663.0,197.5484,198.4483,197.3705,198.3593,27663.0
2024-03-11 12:20:00,200.61,200.72,200.26,200.63,16753.0,198.3692,198.4779,198.0231,198.389,16753.0
2024-03-11 12:25:00,200.63,200.68,200.14,200.14,19454.0,198.389,198.4384,197.9044,197.9044,19454.0
2024-03-11 12:30:00,200.17,200.91,200.16,200.86,21192.0,197.9341,198.6658,197.9242,198.6164,21192.0
2024-03-11 12:35:00,200.89,201.01,200.51,200.64,21156.0,198.646,198.7647,198.2703,198.3988,21156.0
2024-03-11 12:40:00,200.64,201.32,200.6,200.98,14053.0,198.3988,199.0712,198.3593,198.735,14053.0
2024-03-11 12:45:00,200.96,201.03,200.8,200.8,13200.0,198.7153,198.7845,198.5571,198.5571,13200.0
2024-03-11 12:50:00,200.84,201.19,200.76,201.02,17043.0,198.5966,198.9427,198.5175,198.7746,17043.0
2024-03-11 12:55:00,201.06,201.25,200.91,201.03,31825.0,198.8141,199.002,198.6658,198.7845,31825.0
2024-03-11 13:00:00,201.03,201.19,200.77,200.77,22115.0,198.7845,198.9427,198.5274,198.5274,22115.0
2024-03-11 13:05:00,200.77,200.86,200.37,200.49,15095.0,198.5274,198.6164,198.1319,198.2505,15095.0
2024-03-11 13:10:00,200.39,200.46,200.15,200.25,12809.0,198.1516,198.2209,197.9143,198.0132,12809.0
2024-03-11 13:15:00,200.26,200.69,200.13,200.63,19272.0,198.0231,198.4483,197.8945,198.389,19272.0
2024-03-11 13:20:00,200.64,201.15,200.64,201.04,10011.0,198.3988,198.9031,198.3988,198.7944,10011.0
2024-03-11 13:25:00,201.07,201.2,200.99,200.99,15657.0,198.824,198.9526,198.7449,198.7449,15657.0
2024-03-11 13:30:00,201.04,201.26,200.95,201.11,26092.0,198.7944,199.0119,198.7054,198.8636,26092.0
2024-03-11 13:35:00,201.06,201.26,200.56,200.61,19909.0,198.8141,199.0119,198.3197,198.3692,19909.0
2024-03-11 13:40:00,200.6,200.67,199.91,199.93,36985.0,198.3593,198.4285,197.677,197.6968,36985.0
2024-03-11 13:45:00,199.93,200.37,199.91,200.29,18823.0,197.6968,198.1319,197.677,198.0527,18823.0
2024-03-11 13:50:00,200.29,200.54,200.22,200.31,15840.0,198.0527,198.3,197.9835,198.0725,15840.0
2024-03-11 13:55:00,200.35,200.75,200.33,200.75,14369.0,198.1121,198.5076,198.0923,198.5076,14369.0
2024-03-11 14:00:00,200.73,200.85,200.2,200.75,15697.0,198.4878,198.6065,197.9638,198.5076,15697.0
2024-03-11 14:05:00,200.66,200.89,200.52,200.76,11108.0,198.4186,198.646,198.2802,198.5175,11108.0
2024-03-11 14:10:00,200.73,200.86,200.54,200.8,9597.0,198.4878,198.6164,198.3,198.5571,9597.0
2024-03-11 14:15:00,200.85,201.1,200.85,200.9,22846.0,198.6065,198.8537,198.6065,198.6559,22846.0
2024-03-11 14:20:00,200.9,201.21,200.85,201.19,27778.0,198.6559,198.9625,198.6065,198.9427,27778.0
2024-03-11 14:25:00,201.15,201.17,200.91,201.04,15333.0,198.9031,198.9229,198.6658,198.7944,15333.0
2024-03-11 14:30:00,201.03,201.12,200.67,200.75,12977.0,198.7845,198.8735,198.4285,198.5076,12977.0
2024-03-11 14:35:00,200.73,200.93,200.53,200.63,21422.0,198.4878,198.6856,198.2901,198.389,21422.0
2024-03-11 14:40:00,200.65,201.01,200.65,200.93,20352.0,198.4087,198.7647,198.4087,198.6856,20352.0
2024-03-11 14:45:00,200.94,201.2,200.83,201.12,32315.0,198.6955,198.9526,198.5867,198.8735,32315.0
2024-03-11 14:50:00,201.14,201.44,200.97,201.13,23335.0,198.8933,199.1899,198.7252,198.8834,23335.0
2024-03-11 14:55:00,201.12,201.21,200.96,201.21,22051.0,198.8735,198.9625,198.7153,198.9625,22051.0
2024-03-11 15:00:00,201.21,201.22,200.82,201.11,24852.0,198.9625,198.9724,198.5768,198.8636,24852.0
2024-03-11 15:05:00,201.12,201.19,200.8,200.8,36435.0,198.8735,198.9427,198.5571,198.5571,36435.0
2024-03-11 15:10:00,200.77,200.96,200.68,200.69,21484.0,198.5274,198.7153,198.4384,198.4483,21484.0
2024-03-11 15:15:00,200.7,200.91,200.6,200.81,28766.0,198.4582,198.6658,198.3593,198.5669,28766.0
2024-03-11 15:20:00,200.77,201.08,200.7,200.8,28685.0,198.5274,198.8339,198.4582,198.5571,28685.0
2024-03-11 15:25:00,200.81,200.82,200.52,200.74,27888.0,198.5669,198.5768,198.2802,198.4977,27888.0
2024-03-11 15:30:00,200.77,201.6,200.77,201.49,42249.0,198.5274,199.3481,198.5274,199.2393,42249.0
2024-03-11 15:35:00,201.51,201.53,200.89,200.89,43817.0,199.2591,199.2789,198.646,198.646,43817.0
2024-03-11 15:40:00,200.92,201.58,200.91,201.41,55546.0,198.6757,199.3283,198.6658,199.1602,55546.0
2024-03-11 15:45:00,201.43,201.8,201.34,201.53,50662.0,199.18,199.5459,199.091,199.2789,50662.0
2024-03-11 15:50:00,201.59,201.61,200.95,201.06,113634.0,199.3382,199.358,198.7054,198.8141,113634.0
2024-03-11 15:55:00,201.12,201.41,200.72,201.36,357030.0,198.8735,199.1602,198.4779,199.1108,357030.0
2024-03-12 09:30:00,203.55,204.67,203.13,203.23,101027.0,201.2763,202.3838,200.861,200.9599,101027.0
2024-03-12 09:35:00,203.06,203.2,201.86,202.52,46015.0,200.7918,200.9302,199.6052,200.2578,46015.0
2024-03-12 09:40:00,202.52,202.82,200.93,200.95,51604.0,200.2578,200.5545,198.6856,198.7054,51604.0
2024-03-12 09:45:00,201.02,201.18,200.2,200.98,43972.0,198.7746,198.9328,197.9638,198.735,43972.0
2024-03-12 09:50:00,200.97,200.98,199.78,200.6,155402.0,198.7252,198.735,197.5484,198.3593,155402.0
2024-03-12 09:55:00,200.6,201.02,200.42,200.64,82691.0,198.3593,198.7746,198.1813,198.3988,82691.0
2024-03-12 10:00:00,200.66,201.14,199.93,200.06,89461.0,198.4186,198.8933,197.6968,197.8253,89461.0
2024-03-12 10:05:00,200.08,201.1,199.89,200.49,92914.0,197.8451,198.8537,197.6572,198.2505,92914.0
2024-03-12 10:10:00,200.5,201.02,200.11,200.19,34754.0,198.2604,198.7746,197.8748,197.9539,34754.0
2024-03-12 10:15:00,200.17,200.31,199.5,199.76,43260.0,197.9341,198.0725,197.2716,197.5287,43260.0
2024-03-12 10:20:00,199.78,200.43,199.34,200.42,46002.0,197.5484,198.1912,197.1134,198.1813,46002.0
2024-03-12 10:25:00,200.49,200.73,199.88,200.27,69594.0,198.2505,198.4878,197.6473,198.033,69594.0
2024-03-12 10:30:00,200.27,200.82,200.18,200.48,55182.0,198.033,198.5768,197.944,198.2406,55182.0
2024-03-12 10:35:00,200.52,200.82,200.33,200.45,25370.0,198.2802,198.5768,198.0923,198.211,25370.0
2024-03-12 10:40:00,200.53,201.22,200.42,200.47,28592.0,198.2901,198.9724,198.1813,198.2307,28592.0
2024-03-12 10:45:00,200.53,201.57,200.4,201.53,61278.0,198.2901,199.3185,198.1615,199.2789,61278.0
2024-03-12 10:50:00,201.6,201.84,201.16,201.21,48286.0,199.3481,199.5854,198.913,198.9625,48286.0
2024-03-12 10:55:00,201.15,201.21,200.41,200.78,38350.0,198.9031,198.9625,198.1714,198.5373,38350.0
2024-03-12 11:00:00,200.89,201.01,200.65,200.65,27773.0,198.646,198.7647,198.4087,198.4087,27773.0
2024-03-12 11:05:00,200.67,201.21,200.53,201.04,30370.0,198.4285,198.9625,198.2901,198.7944,30370.0
2024-03-12 11:10:00,200.99,201.26,200.99,201.11,21781.0,198.7449,199.0119,198.7449,198.8636,21781.0
2024-03-12 11:15:00,201.11,201.9,201.1,201.81,84484.0,198.8636,199.6448,198.8537,199.5558,84484.0
2024-03-12 11:20:00,201.82,201.84,201.19,201.6,50822.0,199.5657,199.5854,198.9427,199.3481,50822.0
2024-03-12 11:25:00,201.56,201.71,201.36,201.65,37265.0,199.3086,199.4569,199.1108,199.3976,37265.0
2024-03-12 11:30:00,201.64,201.68,201.04,201.61,181784.0,199.3877,199.4272,198.7944,199.358,181784.0
2024-03-12 11:35:00,201.62,201.81,201.21,201.26,41396.0,199.3679,199.5558,198.9625,199.0119,41396.0
2024-03-12 11:40:00,201.29,201.29,200.89,200.93,108724.0,199.0416,199.0416,198.646,198.6856,108724.0
2024-03-12 11:45:00,200.86,201.09,200.55,201.03,120833.0,198.6164,198.8438,198.3098,198.7845,120833.0
2024-03-12 11:50:00,201.06,201.41,200.94,201.14,73252.0,198.8141,199.1602,198.6955,198.8933,73252.0
2024-03-12 11:55:00,201.11,201.55,201.05,201.36,24192.0,198.8636,199.2987,198.8043,199.1108,24192.0
2024-03-12 12:00:00,201.37,201.49,201.01,201.04,30196.0,199.1207,199.2393,198.7647,198.7944,30196.0
2024-03-12 12:05:00,201.0,201.25,200.75,200.78,36748.0,198.7548,199.002,198.5076,198.5373,36748.0
2024-03-12 12:10:00,200.8,201.24,200.75,201.24,26475.0,198.5571,198.9921,198.5076,198.9921,26475.0
2024-03-12 12:15:00,201.22,201.35,201.11,201.16,62010.0,198.9724,199.1009,198.8636,198.913,62010.0
2024-03-12 12:20:00,201.16,201.45,201.02,201.15,32355.0,198.913,199.1998,198.7746,198.9031,32355.0
2024-03-12 12:25:00,201.14,201.24,200.92,201.09,30552.0,198.8933,198.9921,198.6757,198.8438,30552.0
2024-03-12 12:30:00,201.07,201.78,201.06,201.78,25000.0,198.824,199.5261,198.8141,199.5261,25000.0
2024-03-12 12:35:00,201.84,202.1,201.48,201.55,24078.0,199.5854,199.8425,199.2295,199.2987,24078.0
2024-03-12 12:40:00,201.55,201.81,201.44,201.59,18206.0,199.2987,199.5558,199.1899,199.3382,18206.0
2024-03-12 12:45:00,201.58,201.66,201.23,201.64,42978.0,199.3283,199.4074,198.9822,199.3877,42978.0
2024-03-12 12:50:00,201.65,202.29,201.59,202.23,20321.0,199.3976,200.0304,199.3382,199.9711,20321.0
2024-03-12 12:55:00,202.22,202.27,201.91,202.22,22101.0,199.9612,200.0106,199.6547,199.9612,22101.0
2024-03-12 13:00:00,202.23,202.48,201.6,201.83,36587.0,199.9711,200.2183,199.3481,199.5755,36587.0
2024-03-12 13:05:00,201.88,202.08,201.48,201.56,32636.0,199.625,199.8228,199.2295,199.3086,32636.0
2024-03-12 13:10:00,201.57,202.45,201.55,202.43,25404.0,199.3185,200.1886,199.2987,200.1688,25404.0
2024-03-12 13:15:00,202.45,202.95,202.39,202.94,18120.0,200.1886,200.683,200.1293,200.6731,18120.0
2024-03-12 13:20:00,202.94,203.2,202.89,203.12,20215.0,200.6731,200.9302,200.6237,200.8511,20215.0
2024-03-12 13:25:00,203.17,203.25,202.75,202.9,23215.0,200.9006,200.9797,200.4853,200.6336,23215.0
2024-03-12 13:30:00,202.85,203.24,202.85,203.17,23182.0,200.5842,200.9698,200.5842,200.9006,23182.0
2024-03-12 13:35:00,203.19,203.4,203.0,203.28,22137.0,200.9204,201.128,200.7325,201.0094,22137.0
2024-03-12 13:40:00,203.28,203.36,203.16,203.31,17903.0,201.0094,201.0885,200.8907,201.039,17903.0
2024-03-12 13:45:00,203.31,203.43,203.05,203.1,24069.0,201.039,201.1577,200.7819,200.8314,24069.0
2024-03-12 13:50:00,203.1,203.26,202.64,202.74,26918.0,200.8314,200.9896,200.3765,200.4754,26918.0
2024-03-12 13:55:00,202.68,203.09,202.64,202.92,14517.0,200.4161,200.8215,200.3765,200.6534,14517.0
2024-03-12 14:00:00,202.94,202.95,202.71,202.84,20192.0,200.6731,200.683,200.4457,200.5743,20192.0
2024-03-12 14:05:00,202.89,203.22,202.88,203.1,19429.0,200.6237,200.95,200.6138,200.8314,19429.0
2024-03-12 14:10:00,203.07,203.25,202.83,202.83,18351.0,200.8017,200.9797,200.5644,200.5644,18351.0
2024-03-12 14:15:00,202.9,202.97,202.74,202.81,19155.0,200.6336,200.7028,200.4754,200.5446,19155.0
2024-03-12 14:20:00,202.81,203.03,202.78,202.88,12753.0,200.5446,200.7621,200.5149,200.6138,12753.0
2024-03-12 14:25:00,202.87,203.16,202.86,203.16,14683.0,200.6039,200.8907,200.594,200.8907,14683.0
2024-03-12 14:30:00,203.19,203.37,203.09,203.17,17395.0,200.9204,201.0983,200.8215,200.9006,17395.0
2024-03-12 14:35:00,203.18,203.25,202.85,202.97,18959.0,200.9105,200.9797,200.5842,200.7028,18959.0
2024-03-12 14:40:00,202.92,202.97,202.22,202.26,19794.0,200.6534,200.7028,199.9612,200.0007,19794.0
2024-03-12 14:45:00,202.27,202.96,202.27,202.95,33063.0,200.0106,200.6929,200.0106,200.683,33063.0
2024-03-12 14:50:00,202.91,203.35,202.84,203.2,25697.0,200.6435,201.0786,200.5743,200.9302,25697.0
2024-03-12 14:55:00,203.17,203.38,203.0,203.19,21774.0,200.9006,201.1082,200.7325,200.9204,21774.0
2024-03-12 15:00:00,203.19,203.52,202.93,203.52,30801.0,200.9204,201.2467,200.6633,201.2467,30801.0
2024-03-12 15:05:00,203.52,203.71,203.37,203.68,24242.0,201.2467,201.4345,201.0983,201.4049,24242.0
2024-03-12 15:10:00,203.71,203.77,203.54,203.62,31277.0,201.4345,201.4939,201.2664,201.3456,31277.0
2024-03-12 15:15:00,203.61,203.72,203.26,203.36,39547.0,201.3357,201.4444,200.9896,201.0885,39547.0
2024-03-12 15:20:00,203.37,203.74,203.34,203.61,39786.0,201.0983,201.4642,201.0687,201.3357,39786.0
2024-03-12 15:25:00,203.61,203.71,203.35,203.71,53244.0,201.3357,201.4345,201.0786,201.4345,53244.0
2024-03-12 15:30:00,203.7,203.8,203.63,203.77,44776.0,201.4247,201.5235,201.3554,201.4939,44776.0
2024-03-12 15:35:00,203.74,204.2,203.66,204.06,70290.0,201.4642,201.9191,201.3851,201.7806,70290.0
2024-03-12 15:40:00,204.09,204.48,204.06,204.13,63093.0,201.8103,202.1959,201.7806,201.8499,63093.0
2024-03-12 15:45:00,204.13,204.73,204.1,204.73,64906.0,201.8499,202.4432,201.8202,202.4432,64906.0
2024-03-12 15:50:00,204.7,204.71,204.32,204.43,112336.0,202.4135,202.4234,202.0377,202.1465,112336.0
2024-03-12 15:55:00,204.51,205.01,204.48,204.95,281901.0,202.2256,202.72,202.1959,202.6607,281901.0
2024-03-13 09:30:00,202.97,203.25,202.05,202.99,88054.0,200.7028,200.9797,199.7931,200.7226,88054.0
2024-03-13 09:35:00,202.85,203.69,202.85,203.61,25473.0,200.5842,201.4148,200.5842,201.3357,25473.0
2024-03-13 09:40:00,203.65,203.88,203.25,203.5,27200.0,201.3752,201.6026,200.9797,201.2269,27200.0
2024-03-13 09:45:00,203.5,203.58,202.62,202.97,31869.0,201.2269,201.306,200.3567,200.7028,31869.0
2024-03-13 09:50:00,202.97,203.21,202.68,202.69,19965.0,200.7028,200.9401,200.4161,200.4259,19965.0
2024-03-13 09:55:00,202.67,203.04,202.59,202.62,15443.0,200.4062,200.772,200.3271,200.3567,15443.0
2024-03-13 10:00:00,202.55,202.55,201.83,202.43,27469.0,200.2875,200.2875,199.5755,200.1688,27469.0
2024-03-13 10:05:00,202.44,202.56,201.93,202.41,14556.0,200.1787,200.2974,199.6744,200.1491,14556.0
2024-03-13 10:10:00,202.44,202.79,201.95,201.95,35327.0,200.1787,200.5248,199.6942,199.6942,35327.0
2024-03-13 10:15:00,201.97,202.54,201.92,202.36,19926.0,199.714,200.2776,199.6645,200.0996,19926.0
2024-03-13 10:20:00,202.37,202.64,201.96,202.42,43002.0,200.1095,200.3765,199.7041,200.159,43002.0
2024-03-13 10:25:00,202.48,202.84,202.38,202.77,19990.0,200.2183,200.5743,200.1194,200.505,19990.0
2024-03-13 10:30:00,202.74,203.0,202.55,202.83,13234.0,200.4754,200.7325,200.2875,200.5644,13234.0
2024-03-13 10:35:00,202.86,202.91,202.12,202.21,17090.0,200.594,200.6435,199.8623,199.9513,17090.0
2024-03-13 10:40:00,202.23,202.78,202.07,202.7,19376.0,199.9711,200.5149,199.8129,200.4358,19376.0
2024-03-13 10:45:00,202.71,202.78,202.16,202.16,20081.0,200.4457,200.5149,199.9019,199.9019,20081.0
2024-03-13 10:50:00,202.19,202.45,201.93,202.08,20720.0,199.9315,200.1886,199.6744,199.8228,20720.0
2024-03-13 10:55:00,202.0,202.2,201.65,202.08,41721.0,199.7436,199.9414,199.3976,199.8228,41721.0
2024-03-13 11:00:00,202.07,202.12,201.84,202.06,45227.0,199.8129,199.8623,199.5854,199.803,45227.0
2024-03-13 11:05:00,202.06,202.1,201.58,201.81,44624.0,199.803,199.8425,199.3283,199.5558,44624.0
2024-03-13 11:10:00,201.8,201.81,201.26,201.26,24597.0,199.5459,199.5558,199.0119,199.0119,24597.0
2024-03-13 11:15:00,201.26,201.56,201.08,201.42,25697.0,199.0119,199.3086,198.8339,199.1701,25697.0
2024-03-13 11:20:00,201.42,201.52,201.07,201.15,31260.0,199.1701,199.269,198.824,198.9031,31260.0
2024-03-13 11:25:00,201.2,201.25,200.62,200.71,29276.0,198.9526,199.002,198.3791,198.4681,29276.0
2024-03-13 11:30:00,200.68,201.16,200.64,200.81,18462.0,198.4384,198.913,198.3988,198.5669,18462.0
2024-03-13 11:35:00,200.84,201.06,200.6,200.62,13261.0,198.5966,198.8141,198.3593,198.3791,13261.0
2024-03-13 11:40:00,200.61,200.63,199.94,200.28,24421.0,198.3692,198.389,197.7067,198.0429,24421.0
2024-03-13 11:45:00,200.27,200.49,200.12,200.47,13368.0,198.033,198.2505,197.8846,198.2307,13368.0
2024-03-13 11:50:00,200.56,200.74,200.39,200.56,15759.0,198.3197,198.4977,198.1516,198.3197,15759.0
2024-03-13 11:55:00,200.65,201.05,200.65,200.87,10085.0,198.4087,198.8043,198.4087,198.6263,10085.0
2024-03-13 12:00:00,200.95,200.97,200.4,200.7,18120.0,198.7054,198.7252,198.1615,198.4582,18120.0
2024-03-13 12:05:00,200.54,200.91,200.45,200.81,19004.0,198.3,198.6658,198.211,198.5669,19004.0
2024-03-13 12:10:00,200.83,201.29,200.78,201.18,17449.0,198.5867,199.0416,198.5373,198.9328,17449.0
2024-03-13 12:15:00,201.2,201.3,200.68,200.77,23961.0,198.9526,199.0515,198.4384,198.5274,23961.0
2024-03-13 12:20:00,200.84,200.88,200.51,200.59,14982.0,198.5966,198.6362,198.2703,198.3494,14982.0
2024-03-13 12:25:00,200.61,200.76,200.4,200.46,11972.0,198.3692,198.5175,198.1615,198.2209,11972.0
2024-03-13 12:30:00,200.5,200.74,200.19,200.46,13475.0,198.2604,198.4977,197.9539,198.2209,13475.0
2024-03-13 12:35:00,200.5,200.75,200.32,200.75,10019.0,198.2604,198.5076,198.0824,198.5076,10019.0
2024-03-13 12:40:00,200.71,200.93,200.65,200.86,12968.0,198.4681,198.6856,198.4087,198.6164,12968.0
2024-03-13 12:45:00,200.9,201.0,200.71,200.71,13528.0,198.6559,198.7548,198.4681,198.4681,13528.0
2024-03-13 12:50:00,200.8,201.02,200.5,200.54,20623.0,198.5571,198.7746,198.2604,198.3,20623.0
2024-03-13 12:55:00,200.57,200.87,200.52,200.69,14131.0,198.3296,198.6263,198.2802,198.4483,14131.0
2024-03-13 13:00:00,200.67,201.18,200.66,200.78,27567.0,198.4285,198.9328,198.4186,198.5373,27567.0
2024-03-13 13:05:00,200.78,201.26,200.75,200.99,18602.0,198.5373,199.0119,198.5076,198.7449,18602.0
2024-03-13 13:10:00,201.05,201.37,200.76,200.8,21557.0,198.8043,199.1207,198.5175,198.5571,21557.0
2024-03-13 13:15:00,200.84,201.0,200.59,200.99,13102.0,198.5966,198.7548,198.3494,198.7449,13102.0
2024-03-13 13:20:00,201.01,201.18,200.97,201.11,12736.0,198.7647,198.9328,198.7252,198.8636,12736.0
2024-03-13 13:25:00,201.18,201.44,201.14,201.39,13590.0,198.9328,199.1899,198.8933,199.1405,13590.0
2024-03-13 13:30:00,201.44,201.77,201.19,201.27,29714.0,199.1899,199.5162,198.9427,199.0218,29714.0
2024-03-13 13:35:00,201.32,201.38,201.05,201.11,16797.0,199.0712,199.1306,198.8043,198.8636,16797.0
2024-03-13 13:40:00,201.15,201.37,201.05,201.27,24659.0,198.9031,199.1207,198.8043,199.0218,24659.0
2024-03-13 13:45:00,201.2,201.5,200.97,200.97,14548.0,198.9526,199.2492,198.7252,198.7252,14548.0
2024-03-13 13:50:00,201.02,201.56,201.01,201.52,13522.0,198.7746,199.3086,198.7647,199.269,13522.0
2024-03-13 13:55:00,201.51,201.61,201.41,201.44,12730.0,199.2591,199.358,199.1602,199.1899,12730.0
2024-03-13 14:00:00,201.41,201.52,201.27,201.34,24761.0,199.1602,199.269,199.0218,199.091,24761.0
2024-03-13 14:05:00,201.34,201.51,201.33,201.39,10384.0,199.091,199.2591,199.0811,199.1405,10384.0
2024-03-13 14:10:00,201.41,201.71,201.36,201.51,13128.0,199.1602,199.4569,199.1108,199.2591,13128.0
2024-03-13 14:15:00,201.52,201.63,201.48,201.51,12146.0,199.269,199.3778,199.2295,199.2591,12146.0
2024-03-13 14:20:00,201.46,201.63,201.46,201.53,12492.0,199.2097,199.3778,199.2097,199.2789,12492.0
2024-03-13 14:25:00,201.49,201.6,201.23,201.36,17335.0,199.2393,199.3481,198.9822,199.1108,17335.0
2024-03-13 14:30:00,201.38,201.72,201.36,201.57,16259.0,199.1306,199.4668,199.1108,199.3185,16259.0
2024-03-13 14:35:00,201.58,201.67,201.35,201.48,25329.0,199.3283,199.4173,199.1009,199.2295,25329.0
2024-03-13 14:40:00,201.5,201.91,201.49,201.83,13756.0,199.2492,199.6547,199.2393,199.5755,13756.0
2024-03-13 14:45:00,201.88,202.0,201.76,201.95,13475.0,199.625,199.7436,199.5063,199.6942,13475.0
2024-03-13 14:50:00,201.98,202.18,201.69,201.79,35721.0,199.7239,199.9216,199.4371,199.536,35721.0
2024-03-13 14:55:00,201.78,201.94,201.59,201.69,15959.0,199.5261,199.6843,199.3382,199.4371,15959.0
2024-03-13 15:00:00,201.66,201.9,201.64,201.7,16407.0,199.4074,199.6448,199.3877,199.447,16407.0
2024-03-13 15:05:00,201.69,201.71,201.47,201.61,16318.0,199.4371,199.4569,199.2196,199.358,16318.0
2024-03-13 15:10:00,201.62,201.71,201.37,201.38,19954.0,199.3679,199.4569,199.1207,199.1306,19954.0
2024-03-13 15:15:00,201.42,201.49,201.31,201.32,28957.0,199.1701,199.2393,199.0614,199.0712,28957.0
2024-03-13 15:20:00,201.34,201.59,201.1,201.1,22605.0,199.091,199.3382,198.8537,198.8537,22605.0
2024-03-13 15:25:00,201.12,201.26,200.2,200.52,55848.0,198.8735,199.0119,197.9638,198.2802,55848.0
2024-03-13 15:30:00,200.44,200.98,200.31,200.53,50291.0,198.2011,198.735,198.0725,198.2901,50291.0
2024-03-13 15:35:00,200.55,200.57,200.03,200.21,40514.0,198.3098,198.3296,197.7957,197.9736,40514.0
2024-03-13 15:40:00,200.18,200.46,200.15,200.36,43663.0,197.944,198.2209,197.9143,198.122,43663.0
2024-03-13 15:45:00,200.34,201.15,200.34,201.11,83690.0,198.1022,198.9031,198.1022,198.8636,83690.0
2024-03-13 15:50:00,201.07,201.07,200.63,201.0,70625.0,198.824,198.824,198.389,198.7548,70625.0
2024-03-13 15:55:00,200.97,200.98,200.0,200.6,316596.0,198.7252,198.735,197.766,198.3593,316596.0
2024-03-14 09:30:00,202.0,202.4,200.48,202.18,120903.0,199.7436,200.1392,198.2406,199.9216,120903.0
2024-03-14 09:35:00,202.24,202.39,201.34,201.99,28029.0,199.981,200.1293,199.091,199.7338,28029.0
2024-03-14 09:40:00,202.08,202.2,201.41,201.66,21354.0,199.8228,199.9414,199.1602,199.4074,21354.0
2024-03-14 09:45:00,201.75,201.75,200.14,200.15,25125.0,199.4964,199.4964,197.9044,197.9143,25125.0
2024-03-14 09:50:00,200.1,200.31,199.85,200.22,23614.0,197.8649,198.0725,197.6177,197.9835,23614.0
2024-03-14 09:55:00,200.23,200.46,199.63,199.71,33517.0,197.9934,198.2209,197.4001,197.4792,33517.0
2024-03-14 10:00:00,199.7,200.01,199.18,199.91,33934.0,197.4693,197.7759,196.9551,197.677,33934.0
2024-03-14 10:05:00,199.91,200.35,199.7,200.21,43479.0,197.677,198.1121,197.4693,197.9736,43479.0
2024-03-14 10:10:00,200.34,200.88,200.2,200.73,34813.0,198.1022,198.6362,197.9638,198.4878,34813.0
2024-03-14 10:15:00,200.77,200.91,200.24,200.31,27353.0,198.5274,198.6658,198.0033,198.0725,27353.0
2024-03-14 10:20:00,200.4,200.45,200.06,200.3,21695.0,198.1615,198.211,197.8253,198.0626,21695.0
2024-03-14 10:25:00,200.31,200.5,200.13,200.37,21545.0,198.0725,198.2604,197.8945,198.1319,21545.0
2024-03-14 10:30:00,200.49,200.96,200.46,200.84,21229.0,198.2505,198.7153,198.2209,198.5966,21229.0
2024-03-14 10:35:00,200.88,200.91,200.39,200.59,23325.0,198.6362,198.6658,198.1516,198.3494,23325.0
2024-03-14 10:40:00,200.56,200.65,200.32,200.47,16084.0,198.3197,198.4087,198.0824,198.2307,16084.0
2024-03-14 10:45:00,200.47,200.97,200.39,200.45,43200.0,198.2307,198.7252,198.1516,198.211,43200.0
2024-03-14 10:50:00,200.36,200.94,200.35,200.48,20085.0,198.122,198.6955,198.1121,198.2406,20085.0
2024-03-14 10:55:00,200.53,200.75,200.33,200.64,28218.0,198.2901,198.5076,198.0923,198.3988,28218.0
2024-03-14 11:00:00,200.69,201.34,200.69,201.16,23764.0,198.4483,199.091,198.4483,198.913,23764.0
2024-03-14 11:05:00,201.19,201.36,200.59,200.59,15427.0,198.9427,199.1108,198.3494,198.3494,15427.0
2024-03-14 11:10:00,200.66,201.45,200.65,201.13,17910.0,198.4186,199.1998,198.4087,198.8834,17910.0
2024-03-14 11:15:00,201.08,201.26,200.75,200.75,42868.0,198.8339,199.0119,198.5076,198.5076,42868.0
2024-03-14 11:20:00,200.75,200.76,199.66,199.83,50750.0,198.5076,198.5175,197.4298,197.5979,50750.0
2024-03-14 11:25:00,199.85,199.99,199.65,199.99,25503.0,197.6177,197.7561,197.4199,197.7561,25503.0
2024-03-14 11:30:00,199.98,200.05,199.7,200.04,12220.0,197.7462,197.8154,197.4693,197.8055,12220.0
2024-03-14 11:35:00,200.09,200.5,199.98,200.28,19770.0,197.855,198.2604,197.7462,198.0429,19770.0
2024-03-14 11:40:00,200.34,200.52,200.09,200.37,14450.0,198.1022,198.2802,197.855,198.1319,14450.0
2024-03-14 11:45:00,200.43,200.85,200.33,200.43,21925.0,198.1912,198.6065,198.0923,198.1912,21925.0
2024-03-14 11:50:00,200.43,200.81,200.37,200.71,15317.0,198.1912,198.5669,198.1319,198.4681,15317.0
2024-03-14 11:55:00,200.78,201.38,200.77,201.29,16041.0,198.5373,199.1306,198.5274,199.0416,16041.0
2024-03-14 12:00:00,201.28,201.59,201.13,201.13,19112.0,199.0317,199.3382,198.8834,198.8834,19112.0
2024-03-14 12:05:00,201.22,201.22,200.72,200.74,15005.0,198.9724,198.9724,198.4779,198.4977,15005.0
2024-03-14 12:10:00,200.72,200.97,200.54,200.96,10987.0,198.4779,198.7252,198.3,198.7153,10987.0
2024-03-14 12:15:00,200.9,201.25,200.9,201.02,14050.0,198.6559,199.002,198.6559,198.7746,14050.0
2024-03-14 12:20:00,201.03,201.65,201.03,201.65,12743.0,198.7845,199.3976,198.7845,199.3976,12743.0
2024-03-14 12:25:00,201.7,201.85,201.46,201.65,13496.0,199.447,199.5953,199.2097,199.3976,13496.0
2024-03-14 12:30:00,201.72,201.89,201.48,201.68,17957.0,199.4668,199.6349,199.2295,199.4272,17957.0
2024-03-14 12:35:00,201.64,202.05,201.64,201.77,11916.0,199.3877,199.7931,199.3877,199.5162,11916.0
2024-03-14 12:40:00,201.81,201.81,201.36,201.36,14710.0,199.5558,199.5558,199.1108,199.1108,14710.0
2024-03-14 12:45:00,201.38,201.54,201.14,201.23,11002.0,199.1306,199.2888,198.8933,198.9822,11002.0
2024-03-14 12:50:00,201.28,201.6,201.24,201.4,12610.0,199.0317,199.3481,198.9921,199.1504,12610.0
2024-03-14 12:55:00,201.4,201.4,201.03,201.1,14109.0,199.1504,199.1504,198.7845,198.8537,14109.0
2024-03-14 13:00:00,201.1,201.23,200.99,201.13,17925.0,198.8537,198.9822,198.7449,198.8834,17925.0
2024-03-14 13:05:00,201.13,201.29,201.06,201.16,11616.0,198.8834,199.0416,198.8141,198.913,11616.0
2024-03-14 13:10:00,201.11,201.21,200.44,200.5,22918.0,198.8636,198.9625,198.2011,198.2604,22918.0
2024-03-14 13:15:00,200.46,200.51,200.11,200.22,13624.0,198.2209,198.2703,197.8748,197.9835,13624.0
2024-03-14 13:20:00,200.26,200.65,200.24,200.6,14134.0,198.0231,198.4087,198.0033,198.3593,14134.0
2024-03-14 13:25:00,200.63,200.75,200.53,200.61,12660.0,198.389,198.5076,198.2901,198.3692,12660.0
2024-03-14 13:30:00,200.59,200.71,200.24,200.62,14355.0,198.3494,198.4681,198.0033,198.3791,14355.0
2024-03-14 13:35:00,200.62,200.73,200.46,200.46,16026.0,198.3791,198.4878,198.2209,198.2209,16026.0
2024-03-14 13:40:00,200.49,200.67,200.47,200.64,13074.0,198.2505,198.4285,198.2307,198.3988,13074.0
2024-03-14 13:45:00,200.63,200.67,200.4,200.67,14445.0,198.389,198.4285,198.1615,198.4285,14445.0
2024-03-14 13:50:00,200.72,201.18,200.7,201.11,18639.0,198.4779,198.9328,198.4582,198.8636,18639.0
2024-03-14 13:55:00,201.13,201.39,201.13,201.26,10552.0,198.8834,199.1405,198.8834,199.0119,10552.0
2024-03-14 14:00:00,201.37,201.84,201.36,201.66,23534.0,199.1207,199.5854,199.1108,199.4074,23534.0
2024-03-14 14:05:00,201.73,201.91,201.51,201.9,22460.0,199.4767,199.6547,199.2591,199.6448,22460.0
2024-03-14 14:10:00,201.89,202.0,201.52,201.57,22921.0,199.6349,199.7436,199.269,199.3185,22921.0
2024-03-14 14:15:00,201.6,201.78,201.46,201.52,17862.0,199.3481,199.5261,199.2097,199.269,17862.0
2024-03-14 14:20:00,201.55,201.59,201.29,201.33,11532.0,199.2987,199.3382,199.0416,199.0811,11532.0
2024-03-14 14:25:00,201.29,201.6,201.29,201.43,11973.0,199.0416,199.3481,199.0416,199.18,11973.0
2024-03-14 14:30:00,201.44,201.5,201.21,201.34,15946.0,199.1899,199.2492,198.9625,199.091,15946.0
2024-03-14 14:35:00,201.31,201.31,201.02,201.02,11121.0,199.0614,199.0614,198.7746,198.7746,11121.0
2024-03-14 14:40:00,201.04,201.23,200.88,201.2,13501.0,198.7944,198.9822,198.6362,198.9526,13501.0
2024-03-14 14:45:00,201.17,201.51,201.15,201.35,23888.0,198.9229,199.2591,198.9031,199.1009,23888.0
2024-03-14 14:50:00,201.29,201.29,200.74,200.8,15722.0,199.0416,199.0416,198.4977,198.5571,15722.0
2024-03-14 14:55:00,200.82,200.99,200.75,200.89,10653.0,198.5768,198.7449,198.5076,198.646,10653.0
2024-03-14 15:00:00,200.88,200.88,200.5,200.56,22565.0,198.6362,198.6362,198.2604,198.3197,22565.0
2024-03-14 15:05:00,200.49,200.54,199.88,199.97,20326.0,198.2505,198.3,197.6473,197.7363,20326.0
2024-03-14 15:10:00,199.94,200.19,199.54,199.6,28003.0,197.7067,197.9539,197.3111,197.3705,28003.0
2024-03-14 15:15:00,199.59,200.12,199.55,199.76,27120.0,197.3606,197.8846,197.321,197.5287,27120.0
2024-03-14 15:20:00,199.78,199.97,199.35,199.37,18647.0,197.5484,197.7363,197.1232,197.143,18647.0
2024-03-14 15:25:00,199.4,199.63,199.17,199.58,25206.0,197.1727,197.4001,196.9453,197.3507,25206.0
2024-03-14 15:30:00,199.58,199.58,199.06,199.09,29971.0,197.3507,197.3507,196.8365,196.8662,29971.0
2024-03-14 15:35:00,199.08,199.66,199.05,199.62,24576.0,196.8563,197.4298,196.8266,197.3902,24576.0
2024-03-14 15:40:00,199.67,200.13,199.6,200.13,46145.0,197.4397,197.8945,197.3705,197.8945,46145.0
2024-03-14 15:45:00,200.15,200.68,200.11,200.57,45915.0,197.9143,198.4384,197.8748,198.3296,45915.0
2024-03-14 15:50:00,200.64,201.08,200.49,201.04,68112.0,198.3988,198.8339,198.2505,198.7944,68112.0
2024-03-14 15:55:00,200.99,200.99,200.37,200.76,276620.0,198.7449,198.7449,198.1319,198.5175,276620.0
2024-03-15 09:30:00,199.92,200.0,197.0,198.82,1163623.0,197.6869,197.766,194.7995,196.5992,1163623.0
2024-03-15 09:35:00,198.82,199.52,198.41,199.15,49391.0,196.5992,197.2913,196.1937,196.9255,49391.0
2024-03-15 09:40:00,199.02,199.71,197.98,198.11,35129.0,196.7969,197.4792,195.7686,195.8971,35129.0
2024-03-15 09:45:00,198.11,198.97,197.9,198.68,35180.0,195.8971,196.7475,195.6894,196.4607,35180.0
2024-03-15 09:50:00,198.84,200.02,198.71,199.69,24144.0,196.6189,197.7858,196.4904,197.4595,24144.0
2024-03-15 09:55:00,199.63,200.2,199.19,199.42,23335.0,197.4001,197.9638,196.965,197.1925,23335.0
2024-03-15 10:00:00,199.22,199.85,198.86,198.95,26846.0,196.9947,197.6177,196.6387,196.7277,26846.0
2024-03-15 10:05:00,199.02,199.06,198.2,198.94,36440.0,196.7969,196.8365,195.9861,196.7178,36440.0
2024-03-15 10:10:00,198.96,199.69,198.92,199.69,12905.0,196.7376,197.4595,196.6981,197.4595,12905.0
2024-03-15 10:15:00,199.64,199.94,198.89,198.91,24125.0,197.41,197.7067,196.6684,196.6882,24125.0
2024-03-15 10:20:00,198.96,199.22,198.68,199.13,16162.0,196.7376,196.9947,196.4607,196.9057,16162.0
2024-03-15 10:25:00,199.14,199.77,199.12,199.67,20427.0,196.9156,197.5386,196.8958,197.4397,20427.0
2024-03-15 10:30:00,199.68,200.2,199.67,200.08,21409.0,197.4496,197.9638,197.4397,197.8451,21409.0
2024-03-15 10:35:00,200.08,201.28,200.07,200.71,30608.0,197.8451,199.0317,197.8352,198.4681,30608.0
2024-03-15 10:40:00,200.75,201.0,200.38,200.56,21028.0,198.5076,198.7548,198.1417,198.3197,21028.0
2024-03-15 10:45:00,200.62,201.0,200.37,200.75,19876.0,198.3791,198.7548,198.1319,198.5076,19876.0
2024-03-15 10:50:00,200.75,200.89,199.95,199.96,17267.0,198.5076,198.646,197.7165,197.7264,17267.0
2024-03-15 10:55:00,199.91,200.17,199.51,199.59,17239.0,197.677,197.9341,197.2815,197.3606,17239.0
2024-03-15 11:00:00,199.65,199.88,199.29,199.53,20809.0,197.4199,197.6473,197.0639,197.3012,20809.0
2024-03-15 11:05:00,199.45,199.71,199.24,199.41,21693.0,197.2221,197.4792,197.0145,197.1826,21693.0
2024-03-15 11:10:00,199.45,199.81,199.43,199.8,16134.0,197.2221,197.5781,197.2024,197.5682,16134.0
2024-03-15 11:15:00,199.8,199.97,199.42,199.45,19241.0,197.5682,197.7363,197.1925,197.2221,19241.0
2024-03-15 11:20:00,199.5,199.72,199.33,199.46,13801.0,197.2716,197.4891,197.1035,197.232,13801.0
2024-03-15 11:25:00,199.4,199.78,199.16,199.62,12575.0,197.1727,197.5484,196.9354,197.3902,12575.0
2024-03-15 11:30:00,199.64,199.74,199.24,199.28,17200.0,197.41,197.5089,197.0145,197.054,17200.0
2024-03-15 11:35:00,199.23,199.51,198.93,199.0,20417.0,197.0046,197.2815,196.7079,196.7772,20417.0
2024-03-15 11:40:00,199.1,199.46,198.97,199.37,17315.0,196.876,197.232,196.7475,197.143,17315.0
2024-03-15 11:45:00,199.36,199.68,199.19,199.22,11777.0,197.1331,197.4496,196.965,196.9947,11777.0
2024-03-15 11:50:00,199.15,199.66,199.15,199.4,13466.0,196.9255,197.4298,196.9255,197.1727,13466.0
2024-03-15 11:55:00,199.4,199.57,199.31,199.37,9406.0,197.1727,197.3408,197.0837,197.143,9406.0
2024-03-15 12:00:00,199.33,199.56,199.2,199.34,15803.0,197.1035,197.3309,196.9749,197.1134,15803.0
2024-03-15 12:05:00,199.28,199.4,199.05,199.15,20928.0,197.054,197.1727,196.8266,196.9255,20928.0
2024-03-15 12:10:00,199.18,199.24,198.86,199.1,14605.0,196.9551,197.0145,196.6387,196.876,14605.0
2024-03-15 12:15:00,199.11,199.18,198.64,198.78,14137.0,196.8859,196.9551,196.4212,196.5596,14137.0
2024-03-15 12:20:00,198.84,199.23,198.74,199.13,18206.0,196.6189,197.0046,196.5201,196.9057,18206.0
2024-03-15 12:25:00,199.15,199.22,198.82,198.85,21146.0,196.9255,196.9947,196.5992,196.6288,21146.0
2024-03-15 12:30:00,198.82,199.45,198.76,198.79,22553.0,196.5992,197.2221,196.5398,196.5695,22553.0
2024-03-15 12:35:00,198.75,199.36,198.7,199.28,14395.0,196.53,197.1331,196.4805,197.054,14395.0
2024-03-15 12:40:00,199.31,199.5,199.09,199.48,25651.0,197.0837,197.2716,196.8662,197.2518,25651.0
2024-03-15 12:45:00,199.41,199.77,199.32,199.41,19299.0,197.1826,197.5386,197.0936,197.1826,19299.0
2024-03-15 12:50:00,199.39,199.41,198.83,198.93,31729.0,197.1628,197.1826,196.6091,196.7079,31729.0
2024-03-15 12:55:00,198.89,198.9,198.54,198.63,13493.0,196.6684,196.6783,196.3223,196.4113,13493.0
2024-03-15 13:00:00,198.65,198.91,198.5,198.54,17935.0,196.4311,196.6882,196.2827,196.3223,17935.0
2024-03-15 13:05:00,198.5,198.92,198.41,198.86,32922.0,196.2827,196.6981,196.1937,196.6387,32922.0
2024-03-15 13:10:00,198.79,199.15,198.79,198.94,13922.0,196.5695,196.9255,196.5695,196.7178,13922.0
2024-03-15 13:15:00,198.93,199.0,198.73,198.75,13228.0,196.7079,196.7772,196.5102,196.53,13228.0
2024-03-15 13:20:00,198.68,199.06,198.68,199.02,14497.0,196.4607,196.8365,196.4607,196.7969,14497.0
2024-03-15 13:25:00,199.03,199.13,198.84,198.86,16097.0,196.8068,196.9057,196.6189,196.6387,16097.0
2024-03-15 13:30:00,198.95,199.17,198.9,199.16,13881.0,196.7277,196.9453,196.6783,196.9354,13881.0
2024-03-15 13:35:00,199.17,199.54,199.16,199.53,10978.0,196.9453,197.3111,196.9354,197.3012,10978.0
2024-03-15 13:40:00,199.53,199.59,199.44,199.49,8018.0,197.3012,197.3606,197.2122,197.2617,8018.0
2024-03-15 13:45:00,199.46,199.48,199.02,199.02,6237.0,197.232,197.2518,196.7969,196.7969,6237.0
2024-03-15 13:50:00,199.02,199.54,199.02,199.54,20420.0,196.7969,197.3111,196.7969,197.3111,20420.0
2024-03-15 13:55:00,199.5,199.66,199.26,199.4,17845.0,197.2716,197.4298,197.0343,197.1727,17845.0
2024-03-15 14:00:00,199.5,199.79,199.42,199.47,17483.0,197.2716,197.5583,197.1925,197.2419,17483.0
2024-03-15 14:05:00,199.47,199.47,199.19,199.24,16499.0,197.2419,197.2419,196.965,197.0145,16499.0
2024-03-15 14:10:00,199.1,199.35,199.02,199.1,9637.0,196.876,197.1232,196.7969,196.876,9637.0
2024-03-15 14:15:00,199.04,199.26,199.02,199.16,6205.0,196.8167,197.0343,196.7969,196.9354,6205.0
2024-03-15 14:20:00,199.15,199.19,198.98,198.98,11881.0,196.9255,196.965,196.7574,196.7574,11881.0
2024-03-15 14:25:00,198.99,199.03,198.72,198.97,12177.0,196.7673,196.8068,196.5003,196.7475,12177.0
2024-03-15 14:30:00,198.93,199.17,198.88,198.99,15702.0,196.7079,196.9453,196.6585,196.7673,15702.0
2024-03-15 14:35:00,198.93,199.12,198.88,199.06,7447.0,196.7079,196.8958,196.6585,196.8365,7447.0
2024-03-15 14:40:00,199.09,199.42,198.97,199.38,12425.0,196.8662,197.1925,196.7475,197.1529,12425.0
2024-03-15 14:45:00,199.4,199.4,198.95,199.02,9993.0,197.1727,197.1727,196.7277,196.7969,9993.0
2024-03-15 14:50:00,199.0,199.32,199.0,199.27,13756.0,196.7772,197.0936,196.7772,197.0441,13756.0
2024-03-15 14:55:00,199.24,199.69,199.23,199.57,31696.0,197.0145,197.4595,197.0046,197.3408,31696.0
2024-03-15 15:00:00,199.57,199.99,199.52,199.93,21734.0,197.3408,197.7561,197.2913,197.6968,21734.0
2024-03-15 15:05:00,199.91,199.96,199.61,199.61,16490.0,197.677,197.7264,197.3803,197.3803,16490.0
2024-03-15 15:10:00,199.63,200.0,199.54,199.97,15010.0,197.4001,197.766,197.3111,197.7363,15010.0
2024-03-15 15:15:00,199.95,200.02,199.77,199.79,12483.0,197.7165,197.7858,197.5386,197.5583,12483.0
2024-03-15 15:20:00,199.82,199.87,199.18,199.29,19971.0,197.588,197.6374,196.9551,197.0639,19971.0
2024-03-15 15:25:00,199.27,199.63,199.16,199.46,31215.0,197.0441,197.4001,196.9354,197.232,31215.0
2024-03-15 15:30:00,199.44,199.51,199.24,199.26,16298.0,197.2122,197.2815,197.0145,197.0343,16298.0
2024-03-15 15:35:00,199.3,199.63,199.22,199.32,30164.0,197.0738,197.4001,196.9947,197.0936,30164.0
2024-03-15 15:40:00,199.3,199.64,199.29,199.56,38773.0,197.0738,197.41,197.0639,197.3309,38773.0
2024-03-15 15:45:00,199.56,199.8,199.48,199.74,31962.0,197.3309,197.5682,197.2518,197.5089,31962.0
2024-03-15 15:50:00,199.73,199.79,198.89,198.95,89315.0,197.499,197.5583,196.6684,196.7277,89315.0
2024-03-15 15:55:00,198.95,198.95,198.32,198.6,433945.0,196.7277,196.7277,196.1048,196.3816,433945.0
2024-03-18 09:30:00,201.7,203.16,201.66,202.0,124970.0,199.447,200.8907,199.4074,199.7436,124970.0
2024-03-18 09:35:00,202.08,202.64,201.91,202.63,25657.0,199.8228,200.3765,199.6547,200.3666,25657.0
2024-03-18 09:40:00,202.68,203.17,202.3,202.44,55070.0,200.4161,200.9006,200.0403,200.1787,55070.0
2024-03-18 09:45:00,202.49,202.62,201.35,201.9,29363.0,200.2282,200.3567,199.1009,199.6448,29363.0
2024-03-18 09:50:00,201.92,202.42,201.74,201.96,22878.0,199.6645,200.159,199.4866,199.7041,22878.0
2024-03-18 09:55:00,202.06,202.16,201.4,201.79,17826.0,199.803,199.9019,199.1504,199.536,17826.0
2024-03-18 10:00:00,201.84,202.04,201.53,201.65,15728.0,199.5854,199.7832,199.2789,199.3976,15728.0
2024-03-18 10:05:00,201.62,202.49,201.49,202.37,18845.0,199.3679,200.2282,199.2393,200.1095,18845.0
2024-03-18 10:10:00,202.32,202.73,202.24,202.28,20651.0,200.0601,200.4655,199.981,200.0205,20651.0
2024-03-18 10:15:00,202.25,202.4,201.93,201.94,13040.0,199.9909,200.1392,199.6744,199.6843,13040.0
2024-03-18 10:20:00,201.95,202.09,201.53,201.82,15303.0,199.6942,199.8326,199.2789,199.5657,15303.0
2024-03-18 10:25:00,201.91,202.46,201.91,202.09,13043.0,199.6547,200.1985,199.6547,199.8326,13043.0
2024-03-18 10:30:00,202.16,202.28,201.42,201.51,16946.0,199.9019,200.0205,199.1701,199.2591,16946.0
2024-03-18 10:35:00,201.51,202.05,201.47,201.97,13197.0,199.2591,199.7931,199.2196,199.714,13197.0
2024-03-18 10:40:00,201.99,202.28,201.92,202.04,16645.0,199.7338,200.0205,199.6645,199.7832,16645.0
2024-03-18 10:45:00,202.03,202.19,201.93,202.01,9518.0,199.7733,199.9315,199.6744,199.7535,9518.0
2024-03-18 10:50:00,201.96,202.0,201.63,201.63,9660.0,199.7041,199.7436,199.3778,199.3778,9660.0
2024-03-18 10:55:00,201.64,201.79,201.54,201.77,7803.0,199.3877,199.536,199.2888,199.5162,7803.0
2024-03-18 11:00:00,201.81,201.93,201.53,201.66,14949.0,199.5558,199.6744,199.2789,199.4074,14949.0
2024-03-18 11:05:00,201.65,201.84,201.44,201.8,11670.0,199.3976,199.5854,199.1899,199.5459,11670.0
2024-03-18 11:10:00,201.74,201.77,201.0,201.01,20201.0,199.4866,199.5162,198.7548,198.7647,20201.0
2024-03-18 11:15:00,200.95,200.98,200.48,200.78,15165.0,198.7054,198.735,198.2406,198.5373,15165.0
2024-03-18 11:20:00,200.71,201.0,200.56,200.91,11040.0,198.4681,198.7548,198.3197,198.6658,11040.0
2024-03-18 11:25:00,200.98,201.0,200.63,200.77,14747.0,198.735,198.7548,198.389,198.5274,14747.0
2024-03-18 11:30:00,200.76,200.76,200.14,200.19,14185.0,198.5175,198.5175,197.9044,197.9539,14185.0
2024-03-18 11:35:00,200.24,200.9,200.24,200.86,11167.0,198.0033,198.6559,198.0033,198.6164,11167.0
2024-03-18 11:40:00,200.84,201.03,200.78,200.97,8604.0,198.5966,198.7845,198.5373,198.7252,8604.0
2024-03-18 11:45:00,200.93,201.02,200.66,200.74,9095.0,198.6856,198.7746,198.4186,198.4977,9095.0
2024-03-18 11:50:00,200.76,200.8,200.36,200.45,8254.0,198.5175,198.5571,198.122,198.211,8254.0
2024-03-18 11:55:00,200.41,200.82,200.33,200.72,11133.0,198.1714,198.5768,198.0923,198.4779,11133.0
2024-03-18 12:00:00,200.72,200.72,200.36,200.47,6159.0,198.4779,198.4779,198.122,198.2307,6159.0
2024-03-18 12:05:00,200.44,200.75,200.29,200.65,12704.0,198.2011,198.5076,198.0527,198.4087,12704.0
2024-03-18 12:10:00,200.69,201.06,200.67,201.06,7706.0,198.4483,198.8141,198.4285,198.8141,7706.0
2024-03-18 12:15:00,201.01,201.1,200.9,201.06,10812.0,198.7647,198.8537,198.6559,198.8141,10812.0
2024-03-18 12:20:00,201.03,201.21,201.0,201.17,7809.0,198.7845,198.9625,198.7548,198.9229,7809.0
2024-03-18 12:25:00,201.24,201.33,200.98,201.05,11519.0,198.9921,199.0811,198.735,198.8043,11519.0
2024-03-18 12:30:00,201.08,201.13,200.82,201.12,11324.0,198.8339,198.8834,198.5768,198.8735,11324.0
2024-03-18 12:35:00,201.12,201.14,200.82,200.93,11886.0,198.8735,198.8933,198.5768,198.6856,11886.0
2024-03-18 12:40:00,200.92,200.97,200.75,200.97,5183.0,198.6757,198.7252,198.5076,198.7252,5183.0
2024-03-18 12:45:00,200.92,201.02,200.52,200.53,7525.0,198.6757,198.7746,198.2802,198.2901,7525.0
2024-03-18 12:50:00,200.53,200.56,200.0,200.09,8907.0,198.2901,198.3197,197.766,197.855,8907.0
2024-03-18 12:55:00,200.03,200.13,199.93,199.95,7507.0,197.7957,197.8945,197.6968,197.7165,7507.0
2024-03-18 13:00:00,199.92,200.09,199.63,199.86,21321.0,197.6869,197.855,197.4001,197.6276,21321.0
2024-03-18 13:05:00,199.9,200.22,199.9,200.01,7884.0,197.6671,197.9835,197.6671,197.7759,7884.0
2024-03-18 13:10:00,200.0,200.37,199.96,200.36,6528.0,197.766,198.1319,197.7264,198.122,6528.0
2024-03-18 13:15:00,200.42,200.47,200.25,200.46,7317.0,198.1813,198.2307,198.0132,198.2209,7317.0
2024-03-18 13:20:00,200.45,200.88,200.44,200.88,8218.0,198.211,198.6362,198.2011,198.6362,8218.0
2024-03-18 13:25:00,200.85,201.0,200.8,200.89,7701.0,198.6065,198.7548,198.5571,198.646,7701.0
2024-03-18 13:30:00,200.87,201.04,200.79,200.83,11553.0,198.6263,198.7944,198.5472,198.5867,11553.0
2024-03-18 13:35:00,200.9,200.92,200.49,200.49,9294.0,198.6559,198.6757,198.2505,198.2505,9294.0
2024-03-18 13:40:00,200.57,200.86,200.44,200.78,8407.0,198.3296,198.6164,198.2011,198.5373,8407.0
2024-03-18 13:45:00,200.76,200.93,200.76,200.88,12103.0,198.5175,198.6856,198.5175,198.6362,12103.0
2024-03-18 13:50:00,201.0,201.01,200.65,200.76,13433.0,198.7548,198.7647,198.4087,198.5175,13433.0
2024-03-18 13:55:00,200.7,200.98,200.67,200.94,10643.0,198.4582,198.735,198.4285,198.6955,10643.0
2024-03-18 14:00:00,201.0,201.0,200.76,200.9,13632.0,198.7548,198.7548,198.5175,198.6559,13632.0
2024-03-18 14:05:00,200.89,200.92,200.72,200.9,8802.0,198.646,198.6757,198.4779,198.6559,8802.0
2024-03-18 14:10:00,200.91,201.05,200.91,200.93,15838.0,198.6658,198.8043,198.6658,198.6856,15838.0
2024-03-18 14:15:00,200.97,201.19,200.92,201.18,18425.0,198.7252,198.9427,198.6757,198.9328,18425.0
2024-03-18 14:20:00,201.18,201.33,200.94,201.28,13925.0,198.9328,199.0811,198.6955,199.0317,13925.0
2024-03-18 14:25:00,201.27,201.63,201.27,201.49,10449.0,199.0218,199.3778,199.0218,199.2393,10449.0
2024-03-18 14:30:00,201.51,201.6,201.36,201.56,10375.0,199.2591,199.3481,199.1108,199.3086,10375.0
2024-03-18 14:35:00,201.56,201.82,201.54,201.69,14024.0,199.3086,199.5657,199.2888,199.4371,14024.0
2024-03-18 14:40:00,201.65,201.66,200.99,201.21,11786.0,199.3976,199.4074,198.7449,198.9625,11786.0
2024-03-18 14:45:00,201.22,201.37,201.05,201.37,9247.0,198.9724,199.1207,198.8043,199.1207,9247.0
2024-03-18 14:50:00,201.42,201.5,201.26,201.29,13171.0,199.1701,199.2492,199.0119,199.0416,13171.0
2024-03-18 14:55:00,201.32,201.4,201.22,201.4,9688.0,199.0712,199.1504,198.9724,199.1504,9688.0
2024-03-18 15:00:00,201.38,201.38,201.11,201.34,10273.0,199.1306,199.1306,198.8636,199.091,10273.0
2024-03-18 15:05:00,201.34,201.63,201.31,201.55,19748.0,199.091,199.3778,199.0614,199.2987,19748.0
2024-03-18 15:10:00,201.56,201.72,201.42,201.65,21142.0,199.3086,199.4668,199.1701,199.3976,21142.0
2024-03-18 15:15:00,201.66,201.75,201.39,201.5,18034.0,199.4074,199.4964,199.1405,199.2492,18034.0
2024-03-18 15:20:00,201.47,201.72,201.42,201.65,29539.0,199.2196,199.4668,199.1701,199.3976,29539.0
2024-03-18 15:25:00,201.64,201.69,201.43,201.61,26798.0,199.3877,199.4371,199.18,199.358,26798.0
2024-03-18 15:30:00,201.66,201.92,201.58,201.87,29274.0,199.4074,199.6645,199.3283,199.6151,29274.0
2024-03-18 15:35:00,201.87,201.91,201.63,201.66,34163.0,199.6151,199.6547,199.3778,199.4074,34163.0
2024-03-18 15:40:00,201.66,201.94,201.6,201.91,46570.0,199.4074,199.6843,199.3481,199.6547,46570.0
2024-03-18 15:45:00,201.91,201.99,201.76,201.94,48481.0,199.6547,199.7338,199.5063,199.6843,48481.0
2024-03-18 15:50:00,201.92,201.92,200.64,200.66,123089.0,199.6645,199.6645,198.3988,198.4186,123089.0
2024-03-18 15:55:00,200.7,200.93,200.59,200.69,190489.0,198.4582,198.6856,198.3494,198.4483,190489.0
2024-03-19 09:30:00,199.18,200.83,198.86,199.99,125253.0,196.9551,198.5867,196.6387,197.7561,125253.0
2024-03-19 09:35:00,199.99,200.09,198.54,198.65,41897.0,197.7561,197.855,196.3223,196.4311,41897.0
2024-03-19 09:40:00,198.77,198.77,197.81,198.02,60693.0,196.5497,196.5497,195.6005,195.8081,60693.0
2024-03-19 09:45:00,198.02,198.41,197.4,197.78,47236.0,195.8081,196.1937,195.195,195.5708,47236.0
2024-03-19 09:50:00,197.78,198.24,197.34,197.46,32506.0,195.5708,196.0256,195.1357,195.2544,32506.0
2024-03-19 09:55:00,197.46,197.95,197.3,197.56,47792.0,195.2544,195.7389,195.0961,195.3532,47792.0
2024-03-19 10:00:00,197.58,197.92,197.31,197.84,32965.0,195.373,195.7092,195.106,195.6301,32965.0
2024-03-19 10:05:00,197.92,198.47,197.85,197.95,53838.0,195.7092,196.2531,195.64,195.7389,53838.0
2024-03-19 10:10:00,197.93,198.23,197.85,198.09,41319.0,195.7191,196.0158,195.64,195.8773,41319.0
2024-03-19 10:15:00,198.09,198.22,197.64,197.81,32414.0,195.8773,196.0059,195.4323,195.6005,32414.0
2024-03-19 10:20:00,197.79,197.89,197.52,197.71,33931.0,195.5807,195.6796,195.3137,195.5016,33931.0
2024-03-19 10:25:00,197.71,198.06,197.44,197.54,17238.0,195.5016,195.8477,195.2346,195.3335,17238.0
2024-03-19 10:30:00,197.55,197.86,197.32,197.64,33878.0,195.3434,195.6499,195.1159,195.4323,33878.0
2024-03-19 10:35:00,197.68,198.23,197.67,198.06,21221.0,195.4719,196.0158,195.462,195.8477,21221.0
2024-03-19 10:40:00,198.16,198.65,198.0,198.44,21532.0,195.9465,196.4311,195.7883,196.2234,21532.0
2024-03-19 10:45:00,198.53,198.65,198.24,198.46,24898.0,196.3124,196.4311,196.0256,196.2432,24898.0
2024-03-19 10:50:00,198.67,198.68,198.14,198.34,17302.0,196.4508,196.4607,195.9268,196.1245,17302.0
2024-03-19 10:55:00,198.27,198.49,198.03,198.2,16930.0,196.0553,196.2729,195.818,195.9861,16930.0
2024-03-19 11:00:00,198.17,198.56,198.0,198.53,10998.0,195.9564,196.3421,195.7883,196.3124,10998.0
2024-03-19 11:05:00,198.59,198.75,198.31,198.55,20999.0,196.3717,196.53,196.0949,196.3322,20999.0
2024-03-19 11:10:00,198.54,198.54,198.05,198.25,12367.0,196.3223,196.3223,195.8378,196.0355,12367.0
2024-03-19 11:15:00,198.21,198.58,198.12,198.26,25793.0,195.996,196.3618,195.907,196.0454,25793.0
2024-03-19 11:20:00,198.27,198.4,197.93,198.0,19356.0,196.0553,196.1839,195.7191,195.7883,19356.0
2024-03-19 11:25:00,197.96,198.53,197.88,198.39,20861.0,195.7488,196.3124,195.6697,196.174,20861.0
2024-03-19 11:30:00,198.5,198.93,198.27,198.8,32176.0,196.2827,196.7079,196.0553,196.5794,32176.0
2024-03-19 11:35:00,198.88,199.12,198.73,198.8,19501.0,196.6585,196.8958,196.5102,196.5794,19501.0
2024-03-19 11:40:00,198.79,198.93,198.68,198.81,14706.0,196.5695,196.7079,196.4607,196.5893,14706.0
2024-03-19 11:45:00,198.87,198.99,198.62,198.91,18289.0,196.6486,196.7673,196.4014,196.6882,18289.0
2024-03-19 11:50:00,198.9,199.07,198.35,198.4,13749.0,196.6783,196.8464,196.1344,196.1839,13749.0
2024-03-19 11:55:00,198.47,198.78,198.27,198.77,16469.0,196.2531,196.5596,196.0553,196.5497,16469.0
2024-03-19 12:00:00,198.77,198.9,198.56,198.69,38656.0,196.5497,196.6783,196.3421,196.4706,38656.0
2024-03-19 12:05:00,198.79,199.06,198.69,199.04,21202.0,196.5695,196.8365,196.4706,196.8167,21202.0
2024-03-19 12:10:00,198.95,198.95,198.62,198.72,11234.0,196.7277,196.7277,196.4014,196.5003,11234.0
2024-03-19 12:15:00,198.71,199.37,198.64,199.25,20857.0,196.4904,197.143,196.4212,197.0244,20857.0
2024-03-19 12:20:00,199.26,199.62,199.25,199.62,36877.0,197.0343,197.3902,197.0244,197.3902,36877.0
2024-03-19 12:25:00,199.55,199.55,199.11,199.4,19306.0,197.321,197.321,196.8859,197.1727,19306.0
2024-03-19 12:30:00,199.42,199.83,199.4,199.66,17601.0,197.1925,197.5979,197.1727,197.4298,17601.0
2024-03-19 12:35:00,199.7,200.03,199.56,199.84,21961.0,197.4693,197.7957,197.3309,197.6078,21961.0
2024-03-19 12:40:00,199.92,200.51,199.83,200.51,24267.0,197.6869,198.2703,197.5979,198.2703,24267.0
2024-03-19 12:45:00,200.49,200.69,200.12,200.12,95254.0,198.2505,198.4483,197.8846,197.8846,95254.0
2024-03-19 12:50:00,200.17,201.05,200.12,200.83,80896.0,197.9341,198.8043,197.8846,198.5867,80896.0
2024-03-19 12:55:00,200.89,201.04,200.4,200.44,19946.0,198.646,198.7944,198.1615,198.2011,19946.0
2024-03-19 13:00:00,200.47,201.15,200.47,200.85,20447.0,198.2307,198.9031,198.2307,198.6065,20447.0
2024-03-19 13:05:00,200.97,200.97,200.44,200.44,10002.0,198.7252,198.7252,198.2011,198.2011,10002.0
2024-03-19 13:10:00,200.53,200.89,200.52,200.7,12930.0,198.2901,198.646,198.2802,198.4582,12930.0
2024-03-19 13:15:00,200.7,200.82,200.4,200.68,14086.0,198.4582,198.5768,198.1615,198.4384,14086.0
2024-03-19 13:20:00,200.73,200.73,200.45,200.64,15579.0,198.4878,198.4878,198.211,198.3988,15579.0
2024-03-19 13:25:00,200.61,200.88,200.35,200.81,27466.0,198.3692,198.6362,198.1121,198.5669,27466.0
2024-03-19 13:30:00,200.9,201.06,200.45,200.67,33045.0,198.6559,198.8141,198.211,198.4285,33045.0
2024-03-19 13:35:00,200.69,200.69,200.27,200.35,25299.0,198.4483,198.4483,198.033,198.1121,25299.0
2024-03-19 13:40:00,200.34,200.44,200.03,200.13,19784.0,198.1022,198.2011,197.7957,197.8945,19784.0
2024-03-19 13:45:00,200.19,200.5,200.19,200.34,16665.0,197.9539,198.2604,197.9539,198.1022,16665.0
2024-03-19 13:50:00,200.34,200.38,199.81,199.98,11393.0,198.1022,198.1417,197.5781,197.7462,11393.0
2024-03-19 13:55:00,199.93,200.33,199.91,200.33,9657.0,197.6968,198.0923,197.677,198.0923,9657.0
2024-03-19 14:00:00,200.28,200.34,200.13,200.24,15622.0,198.0429,198.1022,197.8945,198.0033,15622.0
2024-03-19 14:05:00,200.25,200.38,200.08,200.22,15451.0,198.0132,198.1417,197.8451,197.9835,15451.0
2024-03-19 14:10:00,200.22,200.71,200.11,200.65,14577.0,197.9835,198.4681,197.8748,198.4087,14577.0
2024-03-19 14:15:00,200.61,200.87,200.52,200.58,10468.0,198.3692,198.6263,198.2802,198.3395,10468.0
2024-03-19 14:20:00,200.6,200.66,200.42,200.44,8847.0,198.3593,198.4186,198.1813,198.2011,8847.0
2024-03-19 14:25:00,200.46,200.61,200.38,200.56,9076.0,198.2209,198.3692,198.1417,198.3197,9076.0
2024-03-19 14:30:00,200.57,200.92,200.56,200.79,10518.0,198.3296,198.6757,198.3197,198.5472,10518.0
2024-03-19 14:35:00,200.8,201.0,200.76,200.84,17757.0,198.5571,198.7548,198.5175,198.5966,17757.0
2024-03-19 14:40:00,200.86,201.0,200.77,200.94,16950.0,198.6164,198.7548,198.5274,198.6955,16950.0
2024-03-19 14:45:00,201.0,201.0,200.65,200.85,20012.0,198.7548,198.7548,198.4087,198.6065,20012.0
2024-03-19 14:50:00,200.82,200.85,200.62,200.62,11334.0,198.5768,198.6065,198.3791,198.3791,11334.0
2024-03-19 14:55:00,200.59,200.82,200.32,200.71,16338.0,198.3494,198.5768,198.0824,198.4681,16338.0
2024-03-19 15:00:00,200.68,200.88,200.53,200.54,11025.0,198.4384,198.6362,198.2901,198.3,11025.0
2024-03-19 15:05:00,200.53,200.54,200.17,200.17,15673.0,198.2901,198.3,197.9341,197.9341,15673.0
2024-03-19 15:10:00,200.21,200.34,199.98,200.14,18945.0,197.9736,198.1022,197.7462,197.9044,18945.0
2024-03-19 15:15:00,200.13,200.15,199.75,200.15,11874.0,197.8945,197.9143,197.5188,197.9143,11874.0
2024-03-19 15:20:00,200.16,200.18,199.72,199.8,18596.0,197.9242,197.944,197.4891,197.5682,18596.0
2024-03-19 15:25:00,199.86,200.11,199.75,200.07,18055.0,197.6276,197.8748,197.5188,197.8352,18055.0
2024-03-19 15:30:00,200.06,200.28,200.0,200.14,27593.0,197.8253,198.0429,197.766,197.9044,27593.0
2024-03-19 15:35:00,200.14,200.53,200.12,200.5,28223.0,197.9044,198.2901,197.8846,198.2604,28223.0
2024-03-19 15:40:00,200.5,200.78,200.47,200.72,44994.0,198.2604,198.5373,198.2307,198.4779,44994.0
2024-03-19 15:45:00,200.69,201.16,200.55,201.14,47251.0,198.4483,198.913,198.3098,198.8933,47251.0
2024-03-19 15:50:00,201.14,201.24,200.96,201.14,61428.0,198.8933,198.9921,198.7153,198.8933,61428.0
2024-03-19 15:55:00,201.12,201.55,200.99,201.34,198505.0,198.8735,199.2987,198.7449,199.091,198505.0
2024-03-20 09:30:00,201.02,201.42,199.83,200.74,97156.0,198.7746,199.1701,197.5979,198.4977,97156.0
2024-03-20 09:35:00,200.61,200.65,199.41,199.7,35263.0,198.3692,198.4087,197.1826,197.4693,35263.0
2024-03-20 09:40:00,199.72,200.02,199.28,199.54,30246.0,197.4891,197.7858,197.054,197.3111,30246.0
2024-03-20 09:45:00,199.54,199.74,198.79,199.22,58942.0,197.3111,197.5089,196.5695,196.9947,58942.0
2024-03-20 09:50:00,199.25,200.36,199.22,200.24,25273.0,197.0244,198.122,196.9947,198.0033,25273.0
2024-03-20 09:55:00,200.16,200.53,199.79,200.31,22666.0,197.9242,198.2901,197.5583,198.0725,22666.0
2024-03-20 10:00:00,200.28,200.43,199.98,200.06,28267.0,198.0429,198.1912,197.7462,197.8253,28267.0
2024-03-20 10:05:00,200.08,200.74,200.07,200.49,16431.0,197.8451,198.4977,197.8352,198.2505,16431.0
2024-03-20 10:10:00,200.49,200.53,200.03,200.03,11229.0,198.2505,198.2901,197.7957,197.7957,11229.0
2024-03-20 10:15:00,200.11,200.25,199.88,200.17,24415.0,197.8748,198.0132,197.6473,197.9341,24415.0
2024-03-20 10:20:00,200.14,200.47,199.95,200.44,20860.0,197.9044,198.2307,197.7165,198.2011,20860.0
2024-03-20 10:25:00,200.36,200.43,200.11,200.25,17534.0,198.122,198.1912,197.8748,198.0132,17534.0
2024-03-20 10:30:00,200.28,200.34,199.95,200.0,24373.0,198.0429,198.1022,197.7165,197.766,24373.0
2024-03-20 10:35:00,200.0,200.15,199.56,199.77,82017.0,197.766,197.9143,197.3309,197.5386,82017.0
2024-03-20 10:40:00,199.83,200.17,199.47,200.17,29666.0,197.5979,197.9341,197.2419,197.9341,29666.0
2024-03-20 10:45:00,200.12,200.32,199.82,199.86,10447.0,197.8846,198.0824,197.588,197.6276,10447.0
2024-03-20 10:50:00,199.94,200.37,199.91,200.31,10375.0,197.7067,198.1319,197.677,198.0725,10375.0
2024-03-20 10:55:00,200.24,200.68,200.24,200.55,9581.0,198.0033,198.4384,198.0033,198.3098,9581.0
2024-03-20 11:00:00,200.5,200.95,200.5,200.82,8007.0,198.2604,198.7054,198.2604,198.5768,8007.0
2024-03-20 11:05:00,200.87,201.18,200.87,201.15,18282.0,198.6263,198.9328,198.6263,198.9031,18282.0
2024-03-20 11:10:00,201.22,201.65,201.08,201.57,29610.0,198.9724,199.3976,198.8339,199.3185,29610.0
2024-03-20 11:15:00,201.59,201.66,201.43,201.59,9889.0,199.3382,199.4074,199.18,199.3382,9889.0
2024-03-20 11:20:00,201.59,201.78,201.43,201.66,16974.0,199.3382,199.5261,199.18,199.4074,16974.0
2024-03-20 11:25:00,201.69,201.87,201.64,201.64,10765.0,199.4371,199.6151,199.3877,199.3877,10765.0
2024-03-20 11:30:00,201.71,201.73,201.4,201.4,18941.0,199.4569,199.4767,199.1504,199.1504,18941.0
2024-03-20 11:35:00,201.46,201.55,201.3,201.36,7347.0,199.2097,199.2987,199.0515,199.1108,7347.0
2024-03-20 11:40:00,201.4,201.47,201.29,201.3,20627.0,199.1504,199.2196,199.0416,199.0515,20627.0
2024-03-20 11:45:00,201.29,201.3,200.96,201.13,26524.0,199.0416,199.0515,198.7153,198.8834,26524.0
2024-03-20 11:50:00,201.13,201.59,201.07,201.53,5655.0,198.8834,199.3382,198.824,199.2789,5655.0
2024-03-20 11:55:00,201.5,201.53,201.14,201.29,6143.0,199.2492,199.2789,198.8933,199.0416,6143.0
2024-03-20 12:00:00,201.29,201.34,201.15,201.21,10282.0,199.0416,199.091,198.9031,198.9625,10282.0
2024-03-20 12:05:00,201.21,201.35,201.07,201.24,7169.0,198.9625,199.1009,198.824,198.9921,7169.0
2024-03-20 12:10:00,201.21,201.41,200.99,201.01,7129.0,198.9625,199.1602,198.7449,198.7647,7129.0
2024-03-20 12:15:00,200.99,201.15,200.88,201.1,12595.0,198.7449,198.9031,198.6362,198.8537,12595.0
2024-03-20 12:20:00,201.09,201.17,200.7,201.11,12101.0,198.8438,198.9229,198.4582,198.8636,12101.0
2024-03-20 12:25:00,201.15,201.36,201.03,201.15,7628.0,198.9031,199.1108,198.7845,198.9031,7628.0
2024-03-20 12:30:00,201.19,201.23,200.9,201.04,5531.0,198.9427,198.9822,198.6559,198.7944,5531.0
2024-03-20 12:35:00,201.06,201.3,200.97,201.25,6881.0,198.8141,199.0515,198.7252,199.002,6881.0
2024-03-20 12:40:00,201.24,201.41,201.11,201.13,6699.0,198.9921,199.1602,198.8636,198.8834,6699.0
2024-03-20 12:45:00,201.15,201.2,200.94,201.2,8837.0,198.9031,198.9526,198.6955,198.9526,8837.0
2024-03-20 12:50:00,201.2,201.28,200.97,201.02,10220.0,198.9526,199.0317,198.7252,198.7746,10220.0
2024-03-20 12:55:00,200.96,201.18,200.96,201.15,11212.0,198.7153,198.9328,198.7153,198.9031,11212.0
2024-03-20 13:00:00,201.18,201.33,201.15,201.2,8688.0,198.9328,199.0811,198.9031,198.9526,8688.0
2024-03-20 13:05:00,201.25,201.43,201.16,201.19,11605.0,199.002,199.18,198.913,198.9427,11605.0
2024-03-20 13:10:00,201.2,201.3,200.96,201.01,7245.0,198.9526,199.0515,198.7153,198.7647,7245.0
2024-03-20 13:15:00,200.98,201.2,200.87,201.2,13482.0,198.735,198.9526,198.6263,198.9526,13482.0
2024-03-20 13:20:00,201.18,201.23,200.98,201.04,6231.0,198.9328,198.9822,198.735,198.7944,6231.0
2024-03-20 13:25:00,201.14,201.3,201.12,201.19,4994.0,198.8933,199.0515,198.8735,198.9427,4994.0
2024-03-20 13:30:00,201.15,201.22,201.04,201.08,5508.0,198.9031,198.9724,198.7944,198.8339,5508.0
2024-03-20 13:35:00,200.99,201.07,200.75,200.78,9188.0,198.7449,198.824,198.5076,198.5373,9188.0
2024-03-20 13:40:00,200.78,200.88,200.68,200.84,9214.0,198.5373,198.6362,198.4384,198.5966,9214.0
2024-03-20 13:45:00,200.8,201.04,200.71,201.03,40878.0,198.5571,198.7944,198.4681,198.7845,40878.0
2024-03-20 13:50:00,201.12,201.39,201.02,201.39,6783.0,198.8735,199.1405,198.7746,199.1405,6783.0
2024-03-20 13:55:00,201.37,201.69,201.28,201.69,22200.0,199.1207,199.4371,199.0317,199.4371,22200.0
2024-03-20 14:00:00,201.88,203.36,201.86,203.19,28873.0,199.625,201.0885,199.6052,200.9204,28873.0
2024-03-20 14:05:00,203.22,204.0,203.06,203.21,55915.0,200.95,201.7213,200.7918,200.9401,55915.0
2024-03-20 14:10:00,203.44,203.8,203.35,203.48,19689.0,201.1676,201.5235,201.0786,201.2071,19689.0
2024-03-20 14:15:00,203.55,203.56,202.87,203.01,26234.0,201.2763,201.2862,200.6039,200.7424,26234.0
2024-03-20 14:20:00,202.93,203.52,202.92,203.3,17089.0,200.6633,201.2467,200.6534,201.0291,17089.0
2024-03-20 14:25:00,203.44,203.68,202.99,203.54,26150.0,201.1676,201.4049,200.7226,201.2664,26150.0
2024-03-20 14:30:00,203.68,203.94,202.51,202.54,43106.0,201.4049,201.662,200.248,200.2776,43106.0
2024-03-20 14:35:00,202.43,203.66,202.2,203.53,30072.0,200.1688,201.3851,199.9414,201.2566,30072.0
2024-03-20 14:40:00,203.67,203.81,202.77,203.29,18398.0,201.395,201.5334,200.505,201.0192,18398.0
2024-03-20 14:45:00,203.55,204.4,203.55,204.28,31211.0,201.2763,202.1168,201.2763,201.9982,31211.0
2024-03-20 14:50:00,204.26,204.44,203.67,204.4,35306.0,201.9784,202.1564,201.395,202.1168,35306.0
2024-03-20 14:55:00,204.45,204.69,203.69,203.97,52610.0,202.1663,202.4036,201.4148,201.6916,52610.0
2024-03-20 15:00:00,204.0,204.64,203.85,204.27,16761.0,201.7213,202.3542,201.573,201.9883,16761.0
2024-03-20 15:05:00,204.29,205.03,204.29,204.6,56354.0,202.0081,202.7398,202.0081,202.3146,56354.0
2024-03-20 15:10:00,204.66,205.01,204.22,204.41,22932.0,202.3739,202.72,201.9389,202.1267,22932.0
2024-03-20 15:15:00,204.46,205.21,204.32,205.18,28199.0,202.1762,202.9178,202.0377,202.8881,28199.0
2024-03-20 15:20:00,205.33,205.33,204.64,205.06,19105.0,203.0365,203.0365,202.3542,202.7695,19105.0
2024-03-20 15:25:00,205.01,205.39,204.84,205.36,16288.0,202.72,203.0958,202.5519,203.0661,16288.0
2024-03-20 15:30:00,205.35,205.92,205.31,205.83,30664.0,203.0562,203.6199,203.0167,203.5309,30664.0
2024-03-20 15:35:00,205.73,205.81,205.25,205.42,45252.0,203.432,203.5111,202.9573,203.1254,45252.0
2024-03-20 15:40:00,205.4,205.4,204.86,204.86,30252.0,203.1057,203.1057,202.5717,202.5717,30252.0
2024-03-20 15:45:00,204.87,205.11,204.72,204.73,55865.0,202.5816,202.8189,202.4333,202.4432,55865.0
2024-03-20 15:50:00,204.73,205.29,204.37,204.85,93608.0,202.4432,202.9969,202.0872,202.5618,93608.0
2024-03-20 15:55:00,204.88,205.15,204.73,205.12,211195.0,202.5915,202.8585,202.4432,202.8288,211195.0
2024-03-21 09:30:00,213.53,213.53,210.66,211.08,276732.0,211.1449,211.1449,208.3069,208.7222,276732.0
2024-03-21 09:35:00,211.01,212.0,210.63,211.6,86918.0,208.653,209.6319,208.2773,209.2364,86918.0
2024-03-21 09:40:00,211.62,212.1,210.81,211.02,50490.0,209.2562,209.7308,208.4552,208.6629,50490.0
2024-03-21 09:45:00,211.02,211.97,210.64,210.86,47371.0,208.6629,209.6023,208.2871,208.5047,47371.0
2024-03-21 09:50:00,210.77,211.31,210.35,210.67,46263.0,208.4157,208.9497,208.0004,208.3168,46263.0
2024-03-21 09:55:00,210.81,211.26,210.68,211.26,35271.0,208.4552,208.9002,208.3267,208.9002,35271.0
2024-03-21 10:00:00,211.22,211.97,211.17,211.94,64535.0,208.8607,209.6023,208.8112,209.5726,64535.0
2024-03-21 10:05:00,211.8,212.6,211.44,212.41,37158.0,209.4342,210.2252,209.0782,210.0374,37158.0
2024-03-21 10:10:00,212.53,212.6,212.01,212.17,60092.0,210.156,210.2252,209.6418,209.8,60092.0
2024-03-21 10:15:00,212.17,213.5,212.16,213.48,51904.0,209.8,211.1152,209.7902,211.0954,51904.0
2024-03-21 10:20:00,213.48,213.95,213.16,213.17,45258.0,211.0954,211.5602,210.779,210.7889,45258.0
2024-03-21 10:25:00,213.16,213.55,213.15,213.44,43496.0,210.779,211.1646,210.7691,211.0559,43496.0
2024-03-21 10:30:00,213.47,214.1,212.91,214.05,78501.0,211.0855,211.7085,210.5318,211.659,78501.0
2024-03-21 10:35:00,214.0,214.01,213.28,213.28,63696.0,211.6096,211.6195,210.8976,210.8976,63696.0
2024-03-21 10:40:00,213.27,214.0,213.15,213.73,50390.0,210.8878,211.6096,210.7691,211.3426,50390.0
2024-03-21 10:45:00,213.72,214.36,213.28,214.29,71224.0,211.3327,211.9656,210.8976,211.8964,71224.0
2024-03-21 10:50:00,214.31,214.32,213.75,213.99,30820.0,211.9161,211.926,211.3624,211.5997,30820.0
2024-03-21 10:55:00,214.12,214.47,213.91,214.36,59931.0,211.7283,212.0744,211.5206,211.9656,59931.0
2024-03-21 11:00:00,214.34,214.89,213.56,213.63,76303.0,211.9458,212.4897,211.1745,211.2437,76303.0
2024-03-21 11:05:00,213.52,213.61,212.93,213.06,68892.0,211.135,211.224,210.5516,210.6801,68892.0
2024-03-21 11:10:00,213.09,213.34,212.96,213.07,34887.0,210.7098,210.957,210.5812,210.69,34887.0
2024-03-21 11:15:00,213.06,213.32,212.98,213.23,25047.0,210.6801,210.9372,210.601,210.8482,25047.0
2024-03-21 11:20:00,213.24,213.78,213.21,213.69,60083.0,210.8581,211.3921,210.8284,211.3031,60083.0
2024-03-21 11:25:00,213.65,213.93,213.28,213.67,48873.0,211.2635,211.5404,210.8976,211.2833,48873.0
2024-03-21 11:30:00,213.67,214.0,213.47,213.96,40478.0,211.2833,211.6096,211.0855,211.5701,40478.0
2024-03-21 11:35:00,213.91,214.25,213.7,214.13,23902.0,211.5206,211.8568,211.313,211.7382,23902.0
2024-03-21 11:40:00,214.13,214.5,214.12,214.3,16901.0,211.7382,212.104,211.7283,211.9063,16901.0
2024-03-21 11:45:00,214.09,214.46,214.04,214.43,20464.0,211.6986,212.0645,211.6492,212.0348,20464.0
2024-03-21 11:50:00,214.44,214.91,214.43,214.53,27530.0,212.0447,212.5094,212.0348,212.1337,27530.0
2024-03-21 11:55:00,214.53,214.56,214.11,214.3,21962.0,212.1337,212.1634,211.7184,211.9063,21962.0
2024-03-21 12:00:00,214.31,214.41,214.09,214.4,25483.0,211.9161,212.015,211.6986,212.0051,25483.0
2024-03-21 12:05:00,214.5,214.6,214.04,214.05,16966.0,212.104,212.2029,211.6492,211.659,16966.0
2024-03-21 12:10:00,214.05,214.37,214.01,214.22,16747.0,211.659,211.9755,211.6195,211.8271,16747.0
2024-03-21 12:15:00,214.19,214.4,214.19,214.26,15979.0,211.7975,212.0051,211.7975,211.8667,15979.0
2024-03-21 12:20:00,214.3,214.46,214.06,214.06,16233.0,211.9063,212.0645,211.6689,211.6689,16233.0
2024-03-21 12:25:00,214.13,214.2,213.76,213.99,15844.0,211.7382,211.8074,211.3723,211.5997,15844.0
2024-03-21 12:30:00,214.01,214.05,213.63,213.72,17985.0,211.6195,211.659,211.2437,211.3327,17985.0
2024-03-21 12:35:00,213.73,214.13,213.65,214.06,21413.0,211.3426,211.7382,211.2635,211.6689,21413.0
2024-03-21 12:40:00,214.1,214.18,213.75,213.8,19870.0,211.7085,211.7876,211.3624,211.4118,19870.0
2024-03-21 12:45:00,213.69,213.79,213.27,213.31,20388.0,211.3031,211.402,210.8878,210.9273,20388.0
2024-03-21 12:50:00,213.32,213.78,213.23,213.77,21561.0,210.9372,211.3921,210.8482,211.3822,21561.0
2024-03-21 12:55:00,213.85,214.0,213.69,213.93,23420.0,211.4613,211.6096,211.3031,211.5404,23420.0
2024-03-21 13:00:00,213.93,213.93,213.19,213.41,19154.0,211.5404,211.5404,210.8087,211.0262,19154.0
2024-03-21 13:05:00,213.46,213.5,212.87,213.02,26111.0,211.0756,211.1152,210.4922,210.6406,26111.0
2024-03-21 13:10:00,213.06,213.2,212.88,212.99,29308.0,210.6801,210.8185,210.5021,210.6109,29308.0
2024-03-21 13:15:00,212.93,213.1,212.66,212.93,16740.0,210.5516,210.7197,210.2846,210.5516,16740.0
2024-03-21 13:20:00,212.99,213.21,212.91,213.05,9236.0,210.6109,210.8284,210.5318,210.6702,9236.0
2024-03-21 13:25:00,213.1,213.36,213.07,213.33,29364.0,210.7197,210.9768,210.69,210.9471,29364.0
2024-03-21 13:30:00,213.28,213.39,212.79,212.79,31443.0,210.8976,211.0064,210.4131,210.4131,31443.0
2024-03-21 13:35:00,212.89,213.31,212.84,213.26,11794.0,210.512,210.9273,210.4626,210.8779,11794.0
2024-03-21 13:40:00,213.28,213.43,213.2,213.37,14711.0,210.8976,211.046,210.8185,210.9866,14711.0
2024-03-21 13:45:00,213.35,213.38,212.65,212.8,23882.0,210.9669,210.9965,210.2747,210.423,23882.0
2024-03-21 13:50:00,212.77,212.86,212.16,212.16,21493.0,210.3933,210.4823,209.7902,209.7902,21493.0
2024-03-21 13:55:00,212.21,212.41,212.02,212.4,19701.0,209.8396,210.0374,209.6517,210.0275,19701.0
2024-03-21 14:00:00,212.39,212.39,211.8,212.11,24306.0,210.0176,210.0176,209.4342,209.7407,24306.0
2024-03-21 14:05:00,212.22,212.28,211.5,211.5,18317.0,209.8495,209.9088,209.1375,209.1375,18317.0
2024-03-21 14:10:00,211.47,211.87,211.32,211.69,26945.0,209.1079,209.5034,208.9595,209.3254,26945.0
2024-03-21 14:15:00,211.71,212.04,211.7,211.97,39047.0,209.3452,209.6715,209.3353,209.6023,39047.0
2024-03-21 14:20:00,211.95,212.19,211.92,211.94,14977.0,209.5825,209.8198,209.5528,209.5726,14977.0
2024-03-21 14:25:00,211.95,212.22,211.91,212.06,8463.0,209.5825,209.8495,209.543,209.6913,8463.0
2024-03-21 14:30:00,212.03,212.06,211.51,211.51,26735.0,209.6616,209.6913,209.1474,209.1474,26735.0
2024-03-21 14:35:00,211.5,211.5,210.85,211.19,26683.0,209.1375,209.1375,208.4948,208.831,26683.0
2024-03-21 14:40:00,211.16,211.23,210.53,211.03,20318.0,208.8013,208.8705,208.1784,208.6728,20318.0
2024-03-21 14:45:00,211.06,211.31,210.99,211.0,21880.0,208.7024,208.9497,208.6332,208.6431,21880.0
2024-03-21 14:50:00,210.98,211.15,210.98,211.03,17289.0,208.6233,208.7914,208.6233,208.6728,17289.0
2024-03-21 14:55:00,211.02,211.05,210.37,210.7,61942.0,208.6629,208.6926,208.0202,208.3465,61942.0
2024-03-21 15:00:00,210.71,210.9,210.46,210.49,18388.0,208.3564,208.5442,208.1091,208.1388,18388.0
2024-03-21 15:05:00,210.52,211.02,210.52,210.97,21539.0,208.1685,208.6629,208.1685,208.6135,21539.0
2024-03-21 15:10:00,210.98,211.37,210.98,211.25,16439.0,208.6233,209.009,208.6233,208.8903,16439.0
2024-03-21 15:15:00,211.24,211.6,211.23,211.49,20404.0,208.8804,209.2364,208.8705,209.1276,20404.0
2024-03-21 15:20:00,211.47,211.56,211.03,211.07,22462.0,209.1079,209.1969,208.6728,208.7123,22462.0
2024-03-21 15:25:00,211.11,211.33,211.01,211.27,16750.0,208.7519,208.9694,208.653,208.9101,16750.0
2024-03-21 15:30:00,211.27,211.44,211.13,211.14,21304.0,208.9101,209.0782,208.7717,208.7816,21304.0
2024-03-21 15:35:00,211.11,211.17,210.8,210.9,19622.0,208.7519,208.8112,208.4454,208.5442,19622.0
2024-03-21 15:40:00,210.9,211.28,210.9,211.23,28326.0,208.5442,208.92,208.5442,208.8705,28326.0
2024-03-21 15:45:00,211.24,211.3,210.76,210.95,31771.0,208.8804,208.9398,208.4058,208.5937,31771.0
2024-03-21 15:50:00,210.97,211.35,210.9,211.12,71920.0,208.6135,208.9892,208.5442,208.7618,71920.0
2024-03-21 15:55:00,211.11,211.11,210.71,210.75,136043.0,208.7519,208.7519,208.3564,208.3959,136043.0
2024-03-22 09:30:00,208.48,210.49,208.48,209.75,99751.0,206.1513,208.1388,206.1513,207.4071,99751.0
2024-03-22 09:35:00,209.71,210.22,209.71,209.89,24547.0,207.3675,207.8718,207.3675,207.5455,24547.0
2024-03-22 09:40:00,209.91,210.21,209.42,209.47,35908.0,207.5653,207.8619,207.0808,207.1302,35908.0
2024-03-22 09:45:00,209.38,209.66,209.27,209.44,16082.0,207.0412,207.3181,206.9324,207.1005,16082.0
2024-03-22 09:50:00,209.38,209.94,209.33,209.75,17636.0,207.0412,207.595,206.9918,207.4071,17636.0
2024-03-22 09:55:00,209.79,210.02,209.58,209.65,24927.0,207.4466,207.6741,207.239,207.3082,24927.0
2024-03-22 10:00:00,209.65,209.78,209.31,209.66,17321.0,207.3082,207.4367,206.972,207.3181,17321.0
2024-03-22 10:05:00,209.66,209.94,209.46,209.86,19927.0,207.3181,207.595,207.1203,207.5159,19927.0
2024-03-22 10:10:00,209.89,210.21,209.54,209.77,17421.0,207.5455,207.8619,207.1994,207.4269,17421.0
2024-03-22 10:15:00,209.78,209.78,209.37,209.54,15594.0,207.4367,207.4367,207.0313,207.1994,15594.0
2024-03-22 10:20:00,209.55,209.69,209.04,209.13,19317.0,207.2093,207.3478,206.705,206.794,19317.0
2024-03-22 10:25:00,209.15,209.27,208.82,209.22,31962.0,206.8138,206.9324,206.4875,206.883,31962.0
2024-03-22 10:30:00,209.19,209.6,209.19,209.37,10067.0,206.8533,207.2588,206.8533,207.0313,10067.0
2024-03-22 10:35:00,209.31,209.4,209.08,209.18,14486.0,206.972,207.061,206.7446,206.8434,14486.0
2024-03-22 10:40:00,209.13,209.13,208.7,208.92,16004.0,206.794,206.794,206.3688,206.5864,16004.0
2024-03-22 10:45:00,208.88,209.01,208.72,208.93,22819.0,206.5468,206.6753,206.3886,206.5962,22819.0
2024-03-22 10:50:00,208.97,208.97,208.43,208.58,13997.0,206.6358,206.6358,206.1018,206.2501,13997.0
2024-03-22 10:55:00,208.58,208.74,208.57,208.69,13371.0,206.2501,206.4084,206.2403,206.3589,13371.0
2024-03-22 11:00:00,208.69,209.19,208.47,208.9,21406.0,206.3589,206.8533,206.1414,206.5666,21406.0
2024-03-22 11:05:00,208.92,209.31,208.9,209.3,24365.0,206.5864,206.972,206.5666,206.9621,24365.0
2024-03-22 11:10:00,209.26,209.73,209.19,209.49,29014.0,206.9226,207.3873,206.8533,207.15,29014.0
2024-03-22 11:15:00,209.42,209.43,209.24,209.35,19762.0,207.0808,207.0907,206.9028,207.0115,19762.0
2024-03-22 11:20:00,209.38,209.69,209.34,209.62,29467.0,207.0412,207.3478,207.0017,207.2785,29467.0
2024-03-22 11:25:00,209.67,209.81,209.52,209.63,16585.0,207.328,207.4664,207.1796,207.2884,16585.0
2024-03-22 11:30:00,209.65,210.05,209.55,209.98,30589.0,207.3082,207.7037,207.2093,207.6345,30589.0
2024-03-22 11:35:00,209.95,210.0,209.62,209.7,14000.0,207.6048,207.6543,207.2785,207.3576,14000.0
2024-03-22 11:40:00,209.67,209.7,209.54,209.59,8198.0,207.328,207.3576,207.1994,207.2489,8198.0
2024-03-22 11:45:00,209.6,209.71,209.58,209.7,5716.0,207.2588,207.3675,207.239,207.3576,5716.0
2024-03-22 11:50:00,209.68,209.78,209.38,209.38,11557.0,207.3379,207.4367,207.0412,207.0412,11557.0
2024-03-22 11:55:00,209.49,209.62,209.34,209.6,15069.0,207.15,207.2785,207.0017,207.2588,15069.0
2024-03-22 12:00:00,209.58,209.61,209.24,209.24,11731.0,207.239,207.2686,206.9028,206.9028,11731.0
2024-03-22 12:05:00,209.31,209.41,209.09,209.15,10787.0,206.972,207.0709,206.7545,206.8138,10787.0
2024-03-22 12:10:00,209.21,209.39,209.15,209.25,11665.0,206.8731,207.0511,206.8138,206.9127,11665.0
2024-03-22 12:15:00,209.21,209.33,209.05,209.33,14854.0,206.8731,206.9918,206.7149,206.9918,14854.0
2024-03-22 12:20:00,209.37,209.41,209.11,209.17,7903.0,207.0313,207.0709,206.7742,206.8336,7903.0
2024-03-22 12:25:00,209.21,209.22,208.93,209.1,18507.0,206.8731,206.883,206.5962,206.7643,18507.0
2024-03-22 12:30:00,209.13,209.2,208.67,208.74,17081.0,206.794,206.8632,206.3391,206.4084,17081.0
2024-03-22 12:35:00,208.67,208.87,208.54,208.87,9433.0,206.3391,206.5369,206.2106,206.5369,9433.0
2024-03-22 12:40:00,208.93,209.12,208.89,209.12,6547.0,206.5962,206.7841,206.5567,206.7841,6547.0
2024-03-22 12:45:00,209.06,209.2,209.0,209.01,8381.0,206.7248,206.8632,206.6655,206.6753,8381.0
2024-03-22 12:50:00,209.05,209.7,209.04,209.61,20491.0,206.7149,207.3576,206.705,207.2686,20491.0
2024-03-22 12:55:00,209.69,209.73,209.63,209.65,6964.0,207.3478,207.3873,207.2884,207.3082,6964.0
2024-03-22 13:00:00,209.61,209.88,209.46,209.84,20204.0,207.2686,207.5356,207.1203,207.4961,20204.0
2024-03-22 13:05:00,209.82,210.23,209.79,210.11,17067.0,207.4763,207.8817,207.4466,207.7631,17067.0
2024-03-22 13:10:00,210.11,210.71,210.02,210.69,16633.0,207.7631,208.3564,207.6741,208.3366,16633.0
2024-03-22 13:15:00,210.7,210.97,210.65,210.66,25422.0,208.3465,208.6135,208.297,208.3069,25422.0
2024-03-22 13:20:00,210.66,210.66,210.41,210.59,16499.0,208.3069,208.3069,208.0597,208.2377,16499.0
2024-03-22 13:25:00,210.59,210.7,210.44,210.55,26742.0,208.2377,208.3465,208.0894,208.1981,26742.0
2024-03-22 13:30:00,210.55,210.86,210.52,210.78,15369.0,208.1981,208.5047,208.1685,208.4256,15369.0
2024-03-22 13:35:00,210.81,210.86,210.66,210.69,9878.0,208.4552,208.5047,208.3069,208.3366,9878.0
2024-03-22 13:40:00,210.72,210.98,210.54,210.93,17023.0,208.3662,208.6233,208.1883,208.5739,17023.0
2024-03-22 13:45:00,211.0,211.36,210.96,211.36,165482.0,208.6431,208.9991,208.6036,208.9991,165482.0
2024-03-22 13:50:00,211.41,211.63,211.35,211.52,30187.0,209.0485,209.2661,208.9892,209.1573,30187.0
2024-03-22 13:55:00,211.5,211.72,211.4,211.41,11863.0,209.1375,209.3551,209.0386,209.0485,11863.0
2024-03-22 14:00:00,211.4,211.41,211.2,211.35,7382.0,209.0386,209.0485,208.8409,208.9892,7382.0
2024-03-22 14:05:00,211.4,211.41,210.94,211.0,10909.0,209.0386,209.0485,208.5838,208.6431,10909.0
2024-03-22 14:10:00,211.01,211.12,210.81,210.82,6021.0,208.653,208.7618,208.4552,208.4651,6021.0
2024-03-22 14:15:00,210.7,210.87,210.63,210.74,17248.0,208.3465,208.5146,208.2773,208.386,17248.0
2024-03-22 14:20:00,210.76,210.8,210.54,210.76,13162.0,208.4058,208.4454,208.1883,208.4058,13162.0
2024-03-22 14:25:00,210.76,210.95,210.7,210.88,8635.0,208.4058,208.5937,208.3465,208.5245,8635.0
2024-03-22 14:30:00,210.9,210.93,210.68,210.93,11337.0,208.5442,208.5739,208.3267,208.5739,11337.0
2024-03-22 14:35:00,210.93,210.97,210.8,210.93,7571.0,208.5739,208.6135,208.4454,208.5739,7571.0
2024-03-22 14:40:00,210.92,210.98,210.74,210.83,9913.0,208.564,208.6233,208.386,208.475,9913.0
2024-03-22 14:45:00,210.86,210.89,210.69,210.81,10810.0,208.5047,208.5343,208.3366,208.4552,10810.0
2024-03-22 14:50:00,210.81,210.86,210.5,210.58,12462.0,208.4552,208.5047,208.1487,208.2278,12462.0
2024-03-22 14:55:00,210.61,210.78,210.54,210.75,13317.0,208.2575,208.4256,208.1883,208.3959,13317.0
2024-03-22 15:00:00,210.73,210.78,210.44,210.53,16832.0,208.3761,208.4256,208.0894,208.1784,16832.0
2024-03-22 15:05:00,210.55,210.68,210.38,210.68,13071.0,208.1981,208.3267,208.03,208.3267,13071.0
2024-03-22 15:10:00,210.68,210.7,210.0,210.36,11062.0,208.3267,208.3465,207.6543,208.0103,11062.0
2024-03-22 15:15:00,210.31,210.4,210.03,210.3,12945.0,207.9608,208.0498,207.684,207.9509,12945.0
2024-03-22 15:20:00,210.31,210.34,210.12,210.16,19671.0,207.9608,207.9905,207.7729,207.8125,19671.0
2024-03-22 15:25:00,210.18,210.57,210.17,210.29,19495.0,207.8323,208.2179,207.8224,207.941,19495.0
2024-03-22 15:30:00,210.27,210.29,209.89,210.06,12831.0,207.9213,207.941,207.5455,207.7136,12831.0
2024-03-22 15:35:00,210.08,210.46,210.08,210.4,19047.0,207.7334,208.1091,207.7334,208.0498,19047.0
2024-03-22 15:40:00,210.42,210.55,210.16,210.34,38235.0,208.0696,208.1981,207.8125,207.9905,38235.0
2024-03-22 15:45:00,210.34,210.57,210.27,210.39,18528.0,207.9905,208.2179,207.9213,208.0399,18528.0
2024-03-22 15:50:00,210.38,210.6,210.23,210.34,42579.0,208.03,208.2476,207.8817,207.9905,42579.0
2024-03-22 15:55:00,210.33,210.6,210.19,210.21,97161.0,207.9806,208.2476,207.8422,207.8619,97161.0
2024-03-25 09:30:00,207.68,208.81,207.35,208.45,70681.0,205.3602,206.4776,205.0339,206.1216,70681.0
2024-03-25 09:35:00,208.5,209.15,208.31,208.8,38856.0,206.171,206.8138,205.9832,206.4677,38856.0
2024-03-25 09:40:00,208.84,208.98,208.27,208.6,19763.0,206.5072,206.6457,205.9436,206.2699,19763.0
2024-03-25 09:45:00,208.5,209.2,208.33,209.1,17259.0,206.171,206.8632,206.0029,206.7643,17259.0
2024-03-25 09:50:00,209.16,209.51,209.0,209.16,25331.0,206.8237,207.1698,206.6655,206.8237,25331.0
2024-03-25 09:55:00,209.14,209.3,208.77,208.77,10862.0,206.8039,206.9621,206.438,206.438,10862.0
2024-03-25 10:00:00,208.78,208.96,208.53,208.83,18972.0,206.4479,206.6259,206.2007,206.4974,18972.0
2024-03-25 10:05:00,208.75,209.34,208.75,209.34,14639.0,206.4183,207.0017,206.4183,207.0017,14639.0
2024-03-25 10:10:00,209.45,209.78,209.36,209.36,25919.0,207.1104,207.4367,207.0214,207.0214,25919.0
2024-03-25 10:15:00,209.41,209.95,209.41,209.79,10871.0,207.0709,207.6048,207.0709,207.4466,10871.0
2024-03-25 10:20:00,209.73,210.06,209.52,209.73,18359.0,207.3873,207.7136,207.1796,207.3873,18359.0
2024-03-25 10:25:00,209.74,210.04,209.74,209.77,10530.0,207.3972,207.6938,207.3972,207.4269,10530.0
2024-03-25 10:30:00,209.83,209.93,209.65,209.85,6061.0,207.4862,207.5851,207.3082,207.506,6061.0
2024-03-25 10:35:00,209.93,210.0,209.57,209.77,9037.0,207.5851,207.6543,207.2291,207.4269,9037.0
2024-03-25 10:40:00,209.78,210.3,209.74,210.3,28892.0,207.4367,207.9509,207.3972,207.9509,28892.0
2024-03-25 10:45:00,210.24,210.25,209.74,209.9,17119.0,207.8916,207.9015,207.3972,207.5554,17119.0
2024-03-25 10:50:00,209.95,210.35,209.93,210.2,27671.0,207.6048,208.0004,207.5851,207.8521,27671.0
2024-03-25 10:55:00,210.23,210.37,210.16,210.27,9517.0,207.8817,208.0202,207.8125,207.9213,9517.0
2024-03-25 11:00:00,210.36,210.72,210.31,210.53,10919.0,208.0103,208.3662,207.9608,208.1784,10919.0
2024-03-25 11:05:00,210.57,211.0,210.46,210.46,20196.0,208.2179,208.6431,208.1091,208.1091,20196.0
2024-03-25 11:10:00,210.5,210.7,210.45,210.58,6488.0,208.1487,208.3465,208.0993,208.2278,6488.0
2024-03-25 11:15:00,210.52,210.81,210.48,210.8,10256.0,208.1685,208.4552,208.1289,208.4454,10256.0
2024-03-25 11:20:00,210.83,210.89,210.6,210.6,10571.0,208.475,208.5343,208.2476,208.2476,10571.0
2024-03-25 11:25:00,210.67,210.73,210.25,210.42,13539.0,208.3168,208.3761,207.9015,208.0696,13539.0
2024-03-25 11:30:00,210.45,210.52,210.26,210.41,7637.0,208.0993,208.1685,207.9114,208.0597,7637.0
2024-03-25 11:35:00,210.4,210.91,210.33,210.91,21848.0,208.0498,208.5541,207.9806,208.5541,21848.0
2024-03-25 11:40:00,211.0,211.08,210.78,210.92,9363.0,208.6431,208.7222,208.4256,208.564,9363.0
2024-03-25 11:45:00,210.91,211.31,210.91,211.27,13156.0,208.5541,208.9497,208.5541,208.9101,13156.0
2024-03-25 11:50:00,211.23,211.28,210.87,211.01,13310.0,208.8705,208.92,208.5146,208.653,13310.0
2024-03-25 11:55:00,211.01,211.06,210.7,210.81,8000.0,208.653,208.7024,208.3465,208.4552,8000.0
2024-03-25 12:00:00,210.74,210.74,210.38,210.4,7765.0,208.386,208.386,208.03,208.0498,7765.0
2024-03-25 12:05:00,210.45,210.53,210.04,210.09,14530.0,208.0993,208.1784,207.6938,207.7433,14530.0
2024-03-25 12:10:00,210.1,210.44,210.1,210.38,16127.0,207.7532,208.0894,207.7532,208.03,16127.0
2024-03-25 12:15:00,210.39,210.44,210.19,210.26,11590.0,208.0399,208.0894,207.8422,207.9114,11590.0
2024-03-25 12:20:00,210.25,210.32,209.95,209.97,9795.0,207.9015,207.9707,207.6048,207.6246,9795.0
2024-03-25 12:25:00,209.98,210.01,209.71,209.82,14850.0,207.6345,207.6642,207.3675,207.4763,14850.0
2024-03-25 12:30:00,209.8,209.8,209.55,209.58,11847.0,207.4565,207.4565,207.2093,207.239,11847.0
2024-03-25 12:35:00,209.59,209.75,209.49,209.58,16953.0,207.2489,207.4071,207.15,207.239,16953.0
2024-03-25 12:40:00,209.58,209.82,209.48,209.67,12902.0,207.239,207.4763,207.1401,207.328,12902.0
2024-03-25 12:45:00,209.7,210.0,209.65,209.85,6972.0,207.3576,207.6543,207.3082,207.506,6972.0
2024-03-25 12:50:00,209.85,210.19,209.8,210.11,12961.0,207.506,207.8422,207.4565,207.7631,12961.0
2024-03-25 12:55:00,210.09,210.2,209.95,209.97,11989.0,207.7433,207.8521,207.6048,207.6246,11989.0
2024-03-25 13:00:00,210.0,210.16,209.98,210.12,11499.0,207.6543,207.8125,207.6345,207.7729,11499.0
2024-03-25 13:05:00,210.12,210.17,209.95,210.0,7774.0,207.7729,207.8224,207.6048,207.6543,7774.0
2024-03-25 13:10:00,210.02,210.08,209.78,210.01,6658.0,207.6741,207.7334,207.4367,207.6642,6658.0
2024-03-25 13:15:00,210.08,210.2,210.05,210.11,7028.0,207.7334,207.8521,207.7037,207.7631,7028.0
2024-03-25 13:20:00,210.07,210.19,209.95,210.1,8340.0,207.7235,207.8422,207.6048,207.7532,8340.0
2024-03-25 13:25:00,210.13,210.21,209.95,209.95,6921.0,207.7828,207.8619,207.6048,207.6048,6921.0
2024-03-25 13:30:00,209.97,210.1,209.87,209.99,9525.0,207.6246,207.7532,207.5257,207.6444,9525.0
2024-03-25 13:35:00,210.01,210.01,209.85,209.92,4956.0,207.6642,207.6642,207.506,207.5752,4956.0
2024-03-25 13:40:00,209.89,210.11,209.89,210.01,6571.0,207.5455,207.7631,207.5455,207.6642,6571.0
2024-03-25 13:45:00,209.99,210.08,209.82,209.82,6653.0,207.6444,207.7334,207.4763,207.4763,6653.0
2024-03-25 13:50:00,209.81,209.91,209.81,209.85,6572.0,207.4664,207.5653,207.4664,207.506,6572.0
2024-03-25 13:55:00,209.85,209.92,209.72,209.91,7726.0,207.506,207.5752,207.3774,207.5653,7726.0
2024-03-25 14:00:00,209.94,210.09,209.85,210.03,9561.0,207.595,207.7433,207.506,207.684,9561.0
2024-03-25 14:05:00,210.02,210.39,210.0,210.39,9570.0,207.6741,208.0399,207.6543,208.0399,9570.0
2024-03-25 14:10:00,210.33,210.42,210.3,210.38,6981.0,207.9806,208.0696,207.9509,208.03,6981.0
2024-03-25 14:15:00,210.39,210.45,210.25,210.26,8853.0,208.0399,208.0993,207.9015,207.9114,8853.0
2024-03-25 14:20:00,210.3,210.3,209.97,209.97,7408.0,207.9509,207.9509,207.6246,207.6246,7408.0
2024-03-25 14:25:00,210.0,210.09,209.94,210.09,7143.0,207.6543,207.7433,207.595,207.7433,7143.0
2024-03-25 14:30:00,210.08,210.11,209.93,209.93,7227.0,207.7334,207.7631,207.5851,207.5851,7227.0
2024-03-25 14:35:00,209.89,210.0,209.83,209.94,9554.0,207.5455,207.6543,207.4862,207.595,9554.0
2024-03-25 14:40:00,209.96,210.13,209.9,210.09,13666.0,207.6147,207.7828,207.5554,207.7433,13666.0
2024-03-25 14:45:00,210.09,210.21,209.98,210.15,11377.0,207.7433,207.8619,207.6345,207.8026,11377.0
2024-03-25 14:50:00,210.17,210.28,210.14,210.24,9169.0,207.8224,207.9312,207.7927,207.8916,9169.0
2024-03-25 14:55:00,210.24,210.26,209.99,210.01,15950.0,207.8916,207.9114,207.6444,207.6642,15950.0
2024-03-25 15:00:00,210.04,210.04,209.76,209.77,14245.0,207.6938,207.6938,207.417,207.4269,14245.0
2024-03-25 15:05:00,209.77,209.81,209.55,209.6,13050.0,207.4269,207.4664,207.2093,207.2588,13050.0
2024-03-25 15:10:00,209.53,209.57,209.25,209.31,12830.0,207.1895,207.2291,206.9127,206.972,12830.0
2024-03-25 15:15:00,209.29,209.36,209.2,209.25,14010.0,206.9522,207.0214,206.8632,206.9127,14010.0
2024-03-25 15:20:00,209.22,209.22,208.86,208.95,17677.0,206.883,206.883,206.527,206.616,17677.0
2024-03-25 15:25:00,208.95,209.02,208.8,208.91,16920.0,206.616,206.6852,206.4677,206.5765,16920.0
2024-03-25 15:30:00,208.88,209.33,208.85,209.32,20095.0,206.5468,206.9918,206.5171,206.9819,20095.0
2024-03-25 15:35:00,209.28,209.28,209.02,209.12,20736.0,206.9423,206.9423,206.6852,206.7841,20736.0
2024-03-25 15:40:00,209.14,209.39,209.14,209.37,15677.0,206.8039,207.0511,206.8039,207.0313,15677.0
2024-03-25 15:45:00,209.39,209.73,209.39,209.5,23835.0,207.0511,207.3873,207.0511,207.1599,23835.0
2024-03-25 15:50:00,209.47,209.52,208.67,208.78,44921.0,207.1302,207.1796,206.3391,206.4479,44921.0
2024-03-25 15:55:00,208.83,208.96,208.34,208.47,157033.0,206.4974,206.6259,206.0128,206.1414,157033.0
2024-03-26 09:30:00,209.79,210.45,209.21,210.32,61255.0,207.4466,208.0993,206.8731,207.9707,61255.0
2024-03-26 09:35:00,210.0,210.26,209.4,209.87,10289.0,207.6543,207.9114,207.061,207.5257,10289.0
2024-03-26 09:40:00,209.92,210.63,209.84,210.63,11268.0,207.5752,208.2773,207.4961,208.2773,11268.0
2024-03-26 09:45:00,210.65,210.96,210.46,210.86,20658.0,208.297,208.6036,208.1091,208.5047,20658.0
2024-03-26 09:50:00,210.92,210.99,210.5,210.59,14033.0,208.564,208.6332,208.1487,208.2377,14033.0
2024-03-26 09:55:00,210.59,210.78,210.28,210.69,8075.0,208.2377,208.4256,207.9312,208.3366,8075.0
2024-03-26 10:00:00,210.69,211.08,210.61,211.08,19542.0,208.3366,208.7222,208.2575,208.7222,19542.0
2024-03-26 10:05:00,211.03,211.21,210.68,210.74,13761.0,208.6728,208.8508,208.3267,208.386,13761.0
2024-03-26 10:10:00,210.82,210.92,210.41,210.67,11783.0,208.4651,208.564,208.0597,208.3168,11783.0
2024-03-26 10:15:00,210.69,210.88,210.56,210.83,6173.0,208.3366,208.5245,208.208,208.475,6173.0
2024-03-26 10:20:00,210.79,210.87,210.12,210.12,14602.0,208.4355,208.5146,207.7729,207.7729,14602.0
2024-03-26 10:25:00,210.19,210.19,209.35,209.45,32237.0,207.8422,207.8422,207.0115,207.1104,32237.0
2024-03-26 10:30:00,209.45,209.47,208.93,209.13,15800.0,207.1104,207.1302,206.5962,206.794,15800.0
2024-03-26 10:35:00,209.12,209.21,208.71,209.21,8303.0,206.7841,206.8731,206.3787,206.8731,8303.0
2024-03-26 10:40:00,209.21,209.24,208.49,208.66,10705.0,206.8731,206.9028,206.1612,206.3293,10705.0
2024-03-26 10:45:00,208.66,208.89,208.53,208.65,17956.0,206.3293,206.5567,206.2007,206.3194,17956.0
2024-03-26 10:50:00,208.61,208.64,208.38,208.45,9784.0,206.2798,206.3095,206.0524,206.1216,9784.0
2024-03-26 10:55:00,208.42,208.85,208.39,208.67,11528.0,206.0919,206.5171,206.0623,206.3391,11528.0
2024-03-26 11:00:00,208.71,208.86,208.66,208.72,13452.0,206.3787,206.527,206.3293,206.3886,13452.0
2024-03-26 11:05:00,208.72,208.91,208.6,208.71,9696.0,206.3886,206.5765,206.2699,206.3787,9696.0
2024-03-26 11:10:00,208.82,208.98,208.74,208.9,7759.0,206.4875,206.6457,206.4084,206.5666,7759.0
2024-03-26 11:15:00,208.92,209.0,208.71,208.82,8173.0,206.5864,206.6655,206.3787,206.4875,8173.0
2024-03-26 11:20:00,208.7,209.26,208.69,209.06,7806.0,206.3688,206.9226,206.3589,206.7248,7806.0
2024-03-26 11:25:00,209.21,209.23,208.6,208.6,16799.0,206.8731,206.8929,206.2699,206.2699,16799.0
2024-03-26 11:30:00,208.51,208.59,208.21,208.41,12320.0,206.1809,206.26,205.8843,206.082,12320.0
2024-03-26 11:35:00,208.46,208.53,208.19,208.33,10665.0,206.1315,206.2007,205.8645,206.0029,10665.0
2024-03-26 11:40:00,208.35,208.53,208.2,208.26,8227.0,206.0227,206.2007,205.8744,205.9337,8227.0
2024-03-26 11:45:00,208.26,208.33,208.01,208.17,7427.0,205.9337,206.0029,205.6865,205.8447,7427.0
2024-03-26 11:50:00,208.18,208.58,208.17,208.58,7893.0,205.8546,206.2501,205.8447,206.2501,7893.0
2024-03-26 11:55:00,208.56,208.73,208.44,208.69,12617.0,206.2304,206.3985,206.1117,206.3589,12617.0
2024-03-26 12:00:00,208.73,208.9,208.61,208.63,9878.0,206.3985,206.5666,206.2798,206.2996,9878.0
2024-03-26 12:05:00,208.6,208.79,208.5,208.59,6962.0,206.2699,206.4578,206.171,206.26,6962.0
2024-03-26 12:10:00,208.64,208.72,208.48,208.61,4105.0,206.3095,206.3886,206.1513,206.2798,4105.0
2024-03-26 12:15:00,208.54,208.55,208.16,208.23,9132.0,206.2106,206.2205,205.8348,205.9041,9132.0
2024-03-26 12:20:00,208.24,208.24,207.93,208.06,12391.0,205.9139,205.9139,205.6074,205.736,12391.0
2024-03-26 12:25:00,208.02,208.24,207.83,208.24,6999.0,205.6964,205.9139,205.5085,205.9139,6999.0
2024-03-26 12:30:00,208.19,208.22,207.75,207.76,18031.0,205.8645,205.8942,205.4294,205.4393,18031.0
2024-03-26 12:35:00,207.84,208.09,207.78,207.87,6411.0,205.5184,205.7656,205.4591,205.5481,6411.0
2024-03-26 12:40:00,207.94,207.97,207.68,207.86,15314.0,205.6173,205.647,205.3602,205.5382,15314.0
2024-03-26 12:45:00,207.88,207.98,207.74,207.81,14536.0,205.558,205.6569,205.4195,205.4888,14536.0
2024-03-26 12:50:00,207.81,207.93,207.67,207.73,17734.0,205.4888,205.6074,205.3503,205.4096,17734.0
2024-03-26 12:55:00,207.8,208.05,207.76,207.92,6747.0,205.4789,205.7261,205.4393,205.5975,6747.0
2024-03-26 13:00:00,207.92,208.07,207.68,207.99,9771.0,205.5975,205.7458,205.3602,205.6667,9771.0
2024-03-26 13:05:00,208.0,208.3,207.99,208.28,5228.0,205.6766,205.9733,205.6667,205.9535,5228.0
2024-03-26 13:10:00,208.39,208.47,208.16,208.18,6805.0,206.0623,206.1414,205.8348,205.8546,6805.0
2024-03-26 13:15:00,208.18,208.31,207.97,208.01,7403.0,205.8546,205.9832,205.647,205.6865,7403.0
2024-03-26 13:20:00,208.0,208.11,207.95,208.11,8687.0,205.6766,205.7854,205.6272,205.7854,8687.0
2024-03-26 13:25:00,208.15,208.23,208.0,208.16,7991.0,205.825,205.9041,205.6766,205.8348,7991.0
2024-03-26 13:30:00,208.14,208.32,208.07,208.28,7274.0,205.8151,205.9931,205.7458,205.9535,7274.0
2024-03-26 13:35:00,208.29,208.3,208.03,208.14,12147.0,205.9634,205.9733,205.7063,205.8151,12147.0
2024-03-26 13:40:00,208.13,208.18,207.95,207.95,11078.0,205.8052,205.8546,205.6272,205.6272,11078.0
2024-03-26 13:45:00,207.97,207.97,207.75,207.93,7356.0,205.647,205.647,205.4294,205.6074,7356.0
2024-03-26 13:50:00,207.92,208.04,207.75,207.99,6796.0,205.5975,205.7162,205.4294,205.6667,6796.0
2024-03-26 13:55:00,208.0,208.0,207.84,207.95,8307.0,205.6766,205.6766,205.5184,205.6272,8307.0
2024-03-26 14:00:00,207.95,208.2,207.92,208.19,7753.0,205.6272,205.8744,205.5975,205.8645,7753.0
2024-03-26 14:05:00,208.2,208.45,208.17,208.27,22587.0,205.8744,206.1216,205.8447,205.9436,22587.0
2024-03-26 14:10:00,208.33,208.37,208.05,208.18,14199.0,206.0029,206.0425,205.7261,205.8546,14199.0
2024-03-26 14:15:00,208.19,208.28,208.04,208.06,17775.0,205.8645,205.9535,205.7162,205.736,17775.0
2024-03-26 14:20:00,208.06,208.14,207.89,208.08,11251.0,205.736,205.8151,205.5679,205.7557,11251.0
2024-03-26 14:25:00,208.1,208.18,207.94,208.13,9548.0,205.7755,205.8546,205.6173,205.8052,9548.0
2024-03-26 14:30:00,208.09,208.2,208.01,208.19,8966.0,205.7656,205.8744,205.6865,205.8645,8966.0
2024-03-26 14:35:00,208.22,208.27,208.07,208.12,8497.0,205.8942,205.9436,205.7458,205.7953,8497.0
2024-03-26 14:40:00,208.14,208.14,207.79,207.79,17043.0,205.8151,205.8151,205.469,205.469,17043.0
2024-03-26 14:45:00,207.8,207.99,207.72,207.74,9802.0,205.4789,205.6667,205.3998,205.4195,9802.0
2024-03-26 14:50:00,207.74,208.0,207.71,207.96,7084.0,205.4195,205.6766,205.3899,205.6371,7084.0
2024-03-26 14:55:00,207.92,208.05,207.89,207.95,12433.0,205.5975,205.7261,205.5679,205.6272,12433.0
2024-03-26 15:00:00,207.92,207.95,207.75,207.8,6772.0,205.5975,205.6272,205.4294,205.4789,6772.0
2024-03-26 15:05:00,207.8,207.85,207.7,207.72,17828.0,205.4789,205.5283,205.38,205.3998,17828.0
2024-03-26 15:10:00,207.74,207.76,207.36,207.47,15854.0,205.4195,205.4393,205.0438,205.1525,15854.0
2024-03-26 15:15:00,207.5,207.76,207.44,207.5,7706.0,205.1822,205.4393,205.1229,205.1822,7706.0
2024-03-26 15:20:00,207.44,207.46,207.35,207.38,11651.0,205.1229,205.1427,205.0339,205.0636,11651.0
2024-03-26 15:25:00,207.38,207.65,207.22,207.3,11122.0,205.0636,205.3305,204.9053,204.9844,11122.0
2024-03-26 15:30:00,207.35,207.35,206.88,207.11,14903.0,205.0339,205.0339,204.5691,204.7966,14903.0
2024-03-26 15:35:00,207.11,207.37,207.09,207.22,12721.0,204.7966,205.0537,204.7768,204.9053,12721.0
2024-03-26 15:40:00,207.19,207.47,206.8,206.8,16439.0,204.8757,205.1525,204.49,204.49,16439.0
2024-03-26 15:45:00,206.8,207.22,206.78,207.16,13659.0,204.49,204.9053,204.4703,204.846,13659.0
2024-03-26 15:50:00,207.09,207.43,206.83,207.32,57719.0,204.7768,205.113,204.5197,205.0042,57719.0
2024-03-26 15:55:00,207.36,207.36,206.57,206.7,220519.0,205.0438,205.0438,204.2626,204.3911,220519.0
2024-03-27 09:30:00,208.12,208.32,207.02,207.84,77222.0,205.7953,205.9931,204.7076,205.5184,77222.0
2024-03-27 09:35:00,207.89,208.49,206.91,207.01,30209.0,205.5679,206.1612,204.5988,204.6977,30209.0
2024-03-27 09:40:00,206.96,207.23,206.6,206.69,22622.0,204.6482,204.9152,204.2923,204.3813,22622.0
2024-03-27 09:45:00,206.73,207.28,206.69,206.93,20765.0,204.4208,204.9647,204.3813,204.6186,20765.0
2024-03-27 09:50:00,206.94,206.98,206.15,206.37,26913.0,204.6285,204.668,203.8473,204.0648,26913.0
2024-03-27 09:55:00,206.37,206.38,205.45,205.49,37055.0,204.0648,204.0747,203.1551,203.1947,37055.0
2024-03-27 10:00:00,205.52,205.89,204.01,204.17,74761.0,203.2243,203.5902,201.7312,201.8894,74761.0
2024-03-27 10:05:00,204.22,204.64,203.9,204.22,35290.0,201.9389,202.3542,201.6224,201.9389,35290.0
2024-03-27 10:10:00,204.15,204.98,203.92,204.68,32953.0,201.8696,202.6904,201.6422,202.3937,32953.0
2024-03-27 10:15:00,204.65,205.69,204.64,205.69,46466.0,202.364,203.3924,202.3542,203.3924,46466.0
2024-03-27 10:20:00,205.57,205.74,205.4,205.51,20082.0,203.2738,203.4419,203.1057,203.2144,20082.0
2024-03-27 10:25:00,205.42,205.62,205.19,205.36,12625.0,203.1254,203.3232,202.898,203.0661,12625.0
2024-03-27 10:30:00,205.39,205.89,204.31,205.77,48457.0,203.0958,203.5902,202.0278,203.4715,48457.0
2024-03-27 10:35:00,205.76,206.0,205.6,205.75,18374.0,203.4616,203.699,203.3034,203.4518,18374.0
2024-03-27 10:40:00,205.6,206.02,205.51,205.55,20219.0,203.3034,203.7187,203.2144,203.254,20219.0
2024-03-27 10:45:00,205.59,205.74,204.92,205.09,9208.0,203.2935,203.4419,202.631,202.7991,9208.0
2024-03-27 10:50:00,205.09,205.5,205.07,205.22,10735.0,202.7991,203.2046,202.7794,202.9277,10735.0
2024-03-27 10:55:00,205.25,205.52,205.15,205.2,8317.0,202.9573,203.2243,202.8585,202.9079,8317.0
2024-03-27 11:00:00,205.17,205.45,205.08,205.34,6896.0,202.8782,203.1551,202.7892,203.0463,6896.0
2024-03-27 11:05:00,205.34,205.46,205.1,205.44,10406.0,203.0463,203.165,202.809,203.1452,10406.0
2024-03-27 11:10:00,205.42,205.48,205.16,205.37,4776.0,203.1254,203.1848,202.8684,203.076,4776.0
2024-03-27 11:15:00,205.43,205.66,205.42,205.55,5922.0,203.1353,203.3628,203.1254,203.254,5922.0
2024-03-27 11:20:00,205.64,205.86,205.54,205.61,5206.0,203.343,203.5605,203.2441,203.3133,5206.0
2024-03-27 11:25:00,205.59,205.91,205.59,205.67,8141.0,203.2935,203.61,203.2935,203.3727,8141.0
2024-03-27 11:30:00,205.56,205.68,205.42,205.65,6060.0,203.2639,203.3825,203.1254,203.3529,6060.0
2024-03-27 11:35:00,205.68,206.06,205.67,205.88,8932.0,203.3825,203.7583,203.3727,203.5803,8932.0
2024-03-27 11:40:00,205.88,206.06,205.78,205.9,9578.0,203.5803,203.7583,203.4814,203.6001,9578.0
2024-03-27 11:45:00,206.01,206.01,205.51,205.76,6925.0,203.7089,203.7089,203.2144,203.4616,6925.0
2024-03-27 11:50:00,205.74,205.75,205.53,205.54,3125.0,203.4419,203.4518,203.2342,203.2441,3125.0
2024-03-27 11:55:00,205.53,205.83,205.48,205.48,7406.0,203.2342,203.5309,203.1848,203.1848,7406.0
2024-03-27 12:00:00,205.48,205.91,205.38,205.84,7717.0,203.1848,203.61,203.0859,203.5408,7717.0
2024-03-27 12:05:00,205.84,206.07,205.7,205.79,6088.0,203.5408,203.7682,203.4023,203.4913,6088.0
2024-03-27 12:10:00,205.79,205.8,205.62,205.77,6001.0,203.4913,203.5012,203.3232,203.4715,6001.0
2024-03-27 12:15:00,205.71,206.01,205.6,205.97,6140.0,203.4122,203.7089,203.3034,203.6693,6140.0
2024-03-27 12:20:00,206.01,206.19,205.91,206.11,11081.0,203.7089,203.8868,203.61,203.8077,11081.0
2024-03-27 12:25:00,206.15,206.34,206.03,206.28,10357.0,203.8473,204.0352,203.7286,203.9758,10357.0
2024-03-27 12:30:00,206.27,206.33,206.18,206.24,10688.0,203.966,204.0253,203.877,203.9363,10688.0
2024-03-27 12:35:00,206.25,206.38,206.16,206.34,7989.0,203.9462,204.0747,203.8572,204.0352,7989.0
2024-03-27 12:40:00,206.33,206.49,206.19,206.22,8851.0,204.0253,204.1835,203.8868,203.9165,8851.0
2024-03-27 12:45:00,206.24,206.73,206.24,206.64,14874.0,203.9363,204.4208,203.9363,204.3318,14874.0
2024-03-27 12:50:00,206.64,206.64,206.43,206.54,6819.0,204.3318,204.3318,204.1242,204.2329,6819.0
2024-03-27 12:55:00,206.55,206.95,206.49,206.91,9765.0,204.2428,204.6384,204.1835,204.5988,9765.0
2024-03-27 13:00:00,206.92,206.96,206.57,206.62,8615.0,204.6087,204.6482,204.2626,204.312,8615.0
2024-03-27 13:05:00,206.57,206.63,206.48,206.56,5428.0,204.2626,204.3219,204.1736,204.2527,5428.0
2024-03-27 13:10:00,206.55,206.67,206.31,206.67,8093.0,204.2428,204.3615,204.0055,204.3615,8093.0
2024-03-27 13:15:00,206.63,206.85,206.61,206.77,7379.0,204.3219,204.5395,204.3022,204.4604,7379.0
2024-03-27 13:20:00,206.71,206.84,206.61,206.7,8246.0,204.401,204.5296,204.3022,204.3911,8246.0
2024-03-27 13:25:00,206.68,206.76,206.53,206.72,9330.0,204.3714,204.4505,204.223,204.4109,9330.0
2024-03-27 13:30:00,206.73,206.86,206.73,206.86,5767.0,204.4208,204.5494,204.4208,204.5494,5767.0
2024-03-27 13:35:00,206.82,206.82,206.68,206.68,3203.0,204.5098,204.5098,204.3714,204.3714,3203.0
2024-03-27 13:40:00,206.69,207.03,206.69,206.86,44834.0,204.3813,204.7175,204.3813,204.5494,44834.0
2024-03-27 13:45:00,206.82,207.2,206.82,207.03,6410.0,204.5098,204.8856,204.5098,204.7175,6410.0
2024-03-27 13:50:00,206.97,206.98,206.82,206.88,4416.0,204.6581,204.668,204.5098,204.5691,4416.0
2024-03-27 13:55:00,206.82,206.94,206.81,206.88,4407.0,204.5098,204.6285,204.4999,204.5691,4407.0
2024-03-27 14:00:00,206.85,206.91,206.7,206.7,11369.0,204.5395,204.5988,204.3911,204.3911,11369.0
2024-03-27 14:05:00,206.7,206.74,206.43,206.59,12032.0,204.3911,204.4307,204.1242,204.2824,12032.0
2024-03-27 14:10:00,206.52,206.59,206.37,206.57,8378.0,204.2132,204.2824,204.0648,204.2626,8378.0
2024-03-27 14:15:00,206.58,207.11,206.53,207.09,15032.0,204.2725,204.7966,204.223,204.7768,15032.0
2024-03-27 14:20:00,207.05,207.17,206.99,207.03,12337.0,204.7372,204.8559,204.6779,204.7175,12337.0
2024-03-27 14:25:00,207.05,207.27,207.05,207.24,10062.0,204.7372,204.9548,204.7372,204.9251,10062.0
2024-03-27 14:30:00,207.27,207.31,206.97,207.0,11426.0,204.9548,204.9943,204.6581,204.6878,11426.0
2024-03-27 14:35:00,206.99,206.99,206.67,206.69,9040.0,204.6779,204.6779,204.3615,204.3813,9040.0
2024-03-27 14:40:00,206.67,206.87,206.66,206.8,8999.0,204.3615,204.5592,204.3516,204.49,8999.0
2024-03-27 14:45:00,206.81,206.93,206.6,206.65,12634.0,204.4999,204.6186,204.2923,204.3417,12634.0
2024-03-27 14:50:00,206.62,206.75,206.52,206.6,13358.0,204.312,204.4406,204.2132,204.2923,13358.0
2024-03-27 14:55:00,206.61,206.68,206.5,206.66,19317.0,204.3022,204.3714,204.1934,204.3516,19317.0
2024-03-27 15:00:00,206.65,206.78,206.63,206.65,17967.0,204.3417,204.4703,204.3219,204.3417,17967.0
2024-03-27 15:05:00,206.66,206.87,206.59,206.63,12815.0,204.3516,204.5592,204.2824,204.3219,12815.0
2024-03-27 15:10:00,206.57,206.59,206.14,206.39,21557.0,204.2626,204.2824,203.8374,204.0846,21557.0
2024-03-27 15:15:00,206.4,206.45,206.1,206.18,21477.0,204.0945,204.1439,203.7979,203.877,21477.0
2024-03-27 15:20:00,206.19,206.49,206.16,206.49,19920.0,203.8868,204.1835,203.8572,204.1835,19920.0
2024-03-27 15:25:00,206.53,206.91,206.41,206.73,37161.0,204.223,204.5988,204.1044,204.4208,37161.0
2024-03-27 15:30:00,206.7,206.84,206.58,206.78,27101.0,204.3911,204.5296,204.2725,204.4703,27101.0
2024-03-27 15:35:00,206.86,207.48,206.84,207.4,17096.0,204.5494,205.1624,204.5296,205.0833,17096.0
2024-03-27 15:40:00,207.37,207.76,207.31,207.74,28255.0,205.0537,205.4393,204.9943,205.4195,28255.0
2024-03-27 15:45:00,207.7,207.86,207.43,207.54,38121.0,205.38,205.5382,205.113,205.2218,38121.0
2024-03-27 15:50:00,207.52,207.8,207.45,207.72,46961.0,205.202,205.4789,205.1328,205.3998,46961.0
2024-03-27 15:55:00,207.68,208.02,207.52,207.97,88266.0,205.3602,205.6964,205.202,205.647,88266.0
2024-03-28 09:30:00,207.56,207.65,206.3,206.64,90295.0,205.2415,205.3305,203.9956,204.3318,90295.0
2024-03-28 09:35:00,206.55,206.79,206.05,206.45,73084.0,204.2428,204.4801,203.7484,204.1439,73084.0
2024-03-28 09:40:00,206.45,206.45,205.19,205.28,116627.0,204.1439,204.1439,202.898,202.987,116627.0
2024-03-28 09:45:00,205.28,206.34,205.0,205.79,172423.0,202.987,204.0352,202.7101,203.4913,172423.0
2024-03-28 09:50:00,205.91,206.04,205.43,205.52,67499.0,203.61,203.7385,203.1353,203.2243,67499.0
2024-03-28 09:55:00,205.5,205.6,204.64,205.05,58866.0,203.2046,203.3034,202.3542,202.7596,58866.0
2024-03-28 10:00:00,205.11,205.58,205.1,205.34,59262.0,202.8189,203.2837,202.809,203.0463,59262.0
2024-03-28 10:05:00,205.35,205.38,204.51,204.52,44478.0,203.0562,203.0859,202.2256,202.2355,44478.0
2024-03-28 10:10:00,204.54,204.63,203.96,204.0,81106.0,202.2553,202.3443,201.6818,201.7213,81106.0
2024-03-28 10:15:00,204.04,204.13,203.03,203.94,98123.0,201.7609,201.8499,200.7621,201.662,98123.0
2024-03-28 10:20:00,203.89,203.92,202.71,203.48,85394.0,201.6125,201.6422,200.4457,201.2071,85394.0
2024-03-28 10:25:00,203.48,203.61,203.15,203.38,72942.0,201.2071,201.3357,200.8808,201.1082,72942.0
2024-03-28 10:30:00,203.34,204.24,203.32,204.14,40318.0,201.0687,201.9586,201.0489,201.8597,40318.0
2024-03-28 10:35:00,204.15,204.65,204.15,204.25,33285.0,201.8696,202.364,201.8696,201.9685,33285.0
2024-03-28 10:40:00,204.27,204.42,203.99,204.35,38259.0,201.9883,202.1366,201.7114,202.0674,38259.0
2024-03-28 10:45:00,204.4,204.9,204.11,204.75,35952.0,202.1168,202.6113,201.8301,202.4629,35952.0
2024-03-28 10:50:00,204.74,204.84,203.86,204.15,50786.0,202.453,202.5519,201.5829,201.8696,50786.0
2024-03-28 10:55:00,204.12,204.27,204.06,204.2,49007.0,201.84,201.9883,201.7806,201.9191,49007.0
2024-03-28 11:00:00,204.19,204.36,203.54,203.67,67428.0,201.9092,202.0773,201.2664,201.395,67428.0
2024-03-28 11:05:00,203.7,204.03,203.27,203.96,45963.0,201.4247,201.751,200.9995,201.6818,45963.0
2024-03-28 11:10:00,203.91,204.39,203.81,204.37,14860.0,201.6323,202.107,201.5334,202.0872,14860.0
2024-03-28 11:15:00,204.41,204.71,204.18,204.65,37501.0,202.1267,202.4234,201.8993,202.364,37501.0
2024-03-28 11:20:00,204.66,204.88,204.52,204.78,57247.0,202.3739,202.5915,202.2355,202.4926,57247.0
2024-03-28 11:25:00,204.8,205.11,204.75,205.04,39506.0,202.5124,202.8189,202.4629,202.7497,39506.0
2024-03-28 11:30:00,205.05,205.33,204.99,205.26,24566.0,202.7596,203.0365,202.7002,202.9672,24566.0
2024-03-28 11:35:00,205.27,205.28,205.07,205.08,16887.0,202.9771,202.987,202.7794,202.7892,16887.0
2024-03-28 11:40:00,205.04,205.5,205.04,205.36,16309.0,202.7497,203.2046,202.7497,203.0661,16309.0
2024-03-28 11:45:00,205.39,205.8,205.2,205.79,15102.0,203.0958,203.5012,202.9079,203.4913,15102.0
2024-03-28 11:50:00,205.82,205.9,205.75,205.9,8922.0,203.521,203.6001,203.4518,203.6001,8922.0
2024-03-28 11:55:00,205.89,205.9,205.57,205.59,11329.0,203.5902,203.6001,203.2738,203.2935,11329.0
2024-03-28 12:00:00,205.55,205.55,205.13,205.27,13765.0,203.254,203.254,202.8387,202.9771,13765.0
2024-03-28 12:05:00,205.18,205.19,204.61,204.96,13059.0,202.8881,202.898,202.3245,202.6706,13059.0
2024-03-28 12:10:00,204.95,205.05,204.88,204.96,12238.0,202.6607,202.7596,202.5915,202.6706,12238.0
2024-03-28 12:15:00,204.88,205.02,204.78,204.99,11426.0,202.5915,202.7299,202.4926,202.7002,11426.0
2024-03-28 12:20:00,205.01,205.11,204.59,204.74,9275.0,202.72,202.8189,202.3047,202.453,9275.0
2024-03-28 12:25:00,204.71,205.06,204.59,205.05,12452.0,202.4234,202.7695,202.3047,202.7596,12452.0
2024-03-28 12:30:00,205.07,205.11,204.83,204.86,7999.0,202.7794,202.8189,202.542,202.5717,7999.0
2024-03-28 12:35:00,204.85,204.92,204.55,204.68,9784.0,202.5618,202.631,202.2652,202.3937,9784.0
2024-03-28 12:40:00,204.64,204.72,204.55,204.61,9405.0,202.3542,202.4333,202.2652,202.3245,9405.0
2024-03-28 12:45:00,204.6,205.0,204.56,204.75,15039.0,202.3146,202.7101,202.2751,202.4629,15039.0
2024-03-28 12:50:00,204.75,205.03,204.7,205.03,7734.0,202.4629,202.7398,202.4135,202.7398,7734.0
2024-03-28 12:55:00,205.04,205.04,204.82,204.89,8907.0,202.7497,202.7497,202.5321,202.6014,8907.0
2024-03-28 13:00:00,204.83,204.91,204.64,204.82,6545.0,202.542,202.6211,202.3542,202.5321,6545.0
2024-03-28 13:05:00,204.84,205.02,204.83,204.92,8161.0,202.5519,202.7299,202.542,202.631,8161.0
2024-03-28 13:10:00,204.87,204.92,204.39,204.43,5685.0,202.5816,202.631,202.107,202.1465,5685.0
2024-03-28 13:15:00,204.43,204.67,204.39,204.62,8359.0,202.1465,202.3838,202.107,202.3344,8359.0
2024-03-28 13:20:00,204.59,204.61,204.37,204.58,6810.0,202.3047,202.3245,202.0872,202.2948,6810.0
2024-03-28 13:25:00,204.56,204.63,204.48,204.57,6232.0,202.2751,202.3443,202.1959,202.2849,6232.0
2024-03-28 13:30:00,204.53,204.84,204.53,204.76,9566.0,202.2454,202.5519,202.2454,202.4728,9566.0
2024-03-28 13:35:00,204.77,205.13,204.77,205.07,7382.0,202.4827,202.8387,202.4827,202.7794,7382.0
2024-03-28 13:40:00,205.09,205.24,204.97,205.24,10719.0,202.7991,202.9475,202.6805,202.9475,10719.0
2024-03-28 13:45:00,205.21,205.38,205.17,205.37,10832.0,202.9178,203.0859,202.8782,203.076,10832.0
2024-03-28 13:50:00,205.4,205.48,205.15,205.2,10142.0,203.1057,203.1848,202.8585,202.9079,10142.0
2024-03-28 13:55:00,205.24,205.24,205.05,205.05,5135.0,202.9475,202.9475,202.7596,202.7596,5135.0
2024-03-28 14:00:00,205.07,205.07,204.7,204.73,9400.0,202.7794,202.7794,202.4135,202.4432,9400.0
2024-03-28 14:05:00,204.71,205.12,204.65,204.97,13311.0,202.4234,202.8288,202.364,202.6805,13311.0
2024-03-28 14:10:00,205.05,205.22,205.01,205.22,9157.0,202.7596,202.9277,202.72,202.9277,9157.0
2024-03-28 14:15:00,205.22,205.25,204.95,204.96,8065.0,202.9277,202.9573,202.6607,202.6706,8065.0
2024-03-28 14:20:00,204.96,205.13,204.82,204.9,13393.0,202.6706,202.8387,202.5321,202.6113,13393.0
2024-03-28 14:25:00,204.89,205.2,204.89,205.17,7203.0,202.6014,202.9079,202.6014,202.8782,7203.0
2024-03-28 14:30:00,205.21,205.31,205.13,205.17,9308.0,202.9178,203.0167,202.8387,202.8782,9308.0
2024-03-28 14:35:00,205.2,205.31,205.0,205.15,9544.0,202.9079,203.0167,202.7101,202.8585,9544.0
2024-03-28 14:40:00,205.13,205.17,204.87,205.07,14006.0,202.8387,202.8782,202.5816,202.7794,14006.0
2024-03-28 14:45:00,205.08,205.3,204.92,205.28,6237.0,202.7892,203.0068,202.631,202.987,6237.0
2024-03-28 14:50:00,205.27,205.44,205.13,205.38,7784.0,202.9771,203.1452,202.8387,203.0859,7784.0
2024-03-28 14:55:00,205.35,205.69,205.29,205.68,23416.0,203.0562,203.3924,202.9969,203.3825,23416.0
2024-03-28 15:00:00,205.7,205.87,205.63,205.67,49388.0,203.4023,203.5704,203.3331,203.3727,49388.0
2024-03-28 15:05:00,205.65,205.71,205.32,205.56,43971.0,203.3529,203.4122,203.0266,203.2639,43971.0
2024-03-28 15:10:00,205.56,205.65,205.45,205.59,10394.0,203.2639,203.3529,203.1551,203.2935,10394.0
2024-03-28 15:15:00,205.59,205.89,205.55,205.86,9599.0,203.2935,203.5902,203.254,203.5605,9599.0
2024-03-28 15:20:00,205.87,206.01,205.85,206.0,13733.0,203.5704,203.7089,203.5506,203.699,13733.0
2024-03-28 15:25:00,206.06,206.06,205.82,205.82,32311.0,203.7583,203.7583,203.521,203.521,32311.0
2024-03-28 15:30:00,205.83,206.04,205.78,205.83,19550.0,203.5309,203.7385,203.4814,203.5309,19550.0
2024-03-28 15:35:00,205.85,206.04,205.58,205.68,18266.0,203.5506,203.7385,203.2837,203.3825,18266.0
2024-03-28 15:40:00,205.69,206.02,205.69,206.0,20500.0,203.3924,203.7187,203.3924,203.699,20500.0
2024-03-28 15:45:00,206.0,206.11,205.93,206.03,23600.0,203.699,203.8077,203.6297,203.7286,23600.0
2024-03-28 15:50:00,206.01,206.27,205.66,206.03,65973.0,203.7089,203.966,203.3628,203.7286,65973.0
2024-03-28 15:55:00,206.08,206.39,206.07,206.15,197699.0,203.7781,204.0846,203.7682,203.8473,197699.0
2024-04-01 09:30:00,206.93,208.01,205.96,208.01,84492.0,204.6186,205.6865,203.6594,205.6865,84492.0
2024-04-01 09:35:00,208.15,209.4,207.94,209.29,50996.0,205.825,207.061,205.6173,206.9522,50996.0
2024-04-01 09:40:00,209.41,210.02,209.38,209.9,79096.0,207.0709,207.6741,207.0412,207.5554,79096.0
2024-04-01 09:45:00,209.83,211.16,209.81,211.08,57289.0,207.4862,208.8013,207.4664,208.7222,57289.0
2024-04-01 09:50:00,211.04,211.57,210.79,211.35,24889.0,208.6827,209.2068,208.4355,208.9892,24889.0
2024-04-01 09:55:00,211.37,211.77,211.21,211.25,33144.0,209.009,209.4045,208.8508,208.8903,33144.0
2024-04-01 10:00:00,211.17,211.54,210.35,210.35,33752.0,208.8112,209.1771,208.0004,208.0004,33752.0
2024-04-01 10:05:00,210.32,210.47,209.83,209.91,27297.0,207.9707,208.119,207.4862,207.5653,27297.0
2024-04-01 10:10:00,209.91,210.81,209.91,210.71,19041.0,207.5653,208.4552,207.5653,208.3564,19041.0
2024-04-01 10:15:00,210.89,210.89,209.42,209.56,20140.0,208.5343,208.5343,207.0808,207.2192,20140.0
2024-04-01 10:20:00,209.49,210.3,209.29,210.19,18721.0,207.15,207.9509,206.9522,207.8422,18721.0
2024-04-01 10:25:00,210.18,210.45,209.68,210.0,22463.0,207.8323,208.0993,207.3379,207.6543,22463.0
2024-04-01 10:30:00,209.98,210.33,209.57,209.96,31149.0,207.6345,207.9806,207.2291,207.6147,31149.0
2024-04-01 10:35:00,210.05,210.32,209.13,209.27,27545.0,207.7037,207.9707,206.794,206.9324,27545.0
2024-04-01 10:40:00,209.28,209.87,209.22,209.73,10050.0,206.9423,207.5257,206.883,207.3873,10050.0
2024-04-01 10:45:00,209.74,209.83,209.39,209.62,8620.0,207.3972,207.4862,207.0511,207.2785,8620.0
2024-04-01 10:50:00,209.5,209.58,208.79,209.06,11813.0,207.1599,207.239,206.4578,206.7248,11813.0
2024-04-01 10:55:00,209.03,209.39,208.9,209.32,12144.0,206.6951,207.0511,206.5666,206.9819,12144.0
2024-04-01 11:00:00,209.32,209.42,209.01,209.4,9498.0,206.9819,207.0808,206.6753,207.061,9498.0
2024-04-01 11:05:00,209.34,209.42,209.1,209.3,8719.0,207.0017,207.0808,206.7643,206.9621,8719.0
2024-04-01 11:10:00,209.34,209.35,208.98,209.03,13484.0,207.0017,207.0115,206.6457,206.6951,13484.0
2024-04-01 11:15:00,209.13,209.13,208.53,208.67,11436.0,206.794,206.794,206.2007,206.3391,11436.0
2024-04-01 11:20:00,208.7,208.85,208.29,208.81,16675.0,206.3688,206.5171,205.9634,206.4776,16675.0
2024-04-01 11:25:00,208.81,209.2,208.68,209.17,22783.0,206.4776,206.8632,206.349,206.8336,22783.0
2024-04-01 11:30:00,209.16,209.19,208.94,208.98,14423.0,206.8237,206.8533,206.6061,206.6457,14423.0
2024-04-01 11:35:00,208.89,209.12,208.66,208.66,16934.0,206.5567,206.7841,206.3293,206.3293,16934.0
2024-04-01 11:40:00,208.68,209.04,208.68,209.04,16832.0,206.349,206.705,206.349,206.705,16832.0
2024-04-01 11:45:00,209.08,209.15,208.74,209.08,15337.0,206.7446,206.8138,206.4084,206.7446,15337.0
2024-04-01 11:50:00,209.07,209.09,208.73,208.79,16796.0,206.7347,206.7545,206.3985,206.4578,16796.0
2024-04-01 11:55:00,209.0,209.04,208.57,208.66,11189.0,206.6655,206.705,206.2403,206.3293,11189.0
2024-04-01 12:00:00,208.63,208.85,208.45,208.74,10379.0,206.2996,206.5171,206.1216,206.4084,10379.0
2024-04-01 12:05:00,208.79,209.3,208.79,209.27,5294.0,206.4578,206.9621,206.4578,206.9324,5294.0
2024-04-01 12:10:00,209.32,209.39,209.18,209.36,5066.0,206.9819,207.0511,206.8434,207.0214,5066.0
2024-04-01 12:15:00,209.37,209.65,209.37,209.59,9675.0,207.0313,207.3082,207.0313,207.2489,9675.0
2024-04-01 12:20:00,209.64,209.68,209.53,209.64,12854.0,207.2983,207.3379,207.1895,207.2983,12854.0
2024-04-01 12:25:00,209.61,209.88,209.46,209.74,11454.0,207.2686,207.5356,207.1203,207.3972,11454.0
2024-04-01 12:30:00,209.8,209.9,209.7,209.76,17981.0,207.4565,207.5554,207.3576,207.417,17981.0
2024-04-01 12:35:00,209.75,209.78,209.53,209.58,7756.0,207.4071,207.4367,207.1895,207.239,7756.0
2024-04-01 12:40:00,209.62,209.74,209.53,209.68,12138.0,207.2785,207.3972,207.1895,207.3379,12138.0
2024-04-01 12:45:00,209.68,209.8,209.67,209.72,17766.0,207.3379,207.4565,207.328,207.3774,17766.0
2024-04-01 12:50:00,209.69,210.08,209.69,209.7,36578.0,207.3478,207.7334,207.3478,207.3576,36578.0
2024-04-01 12:55:00,209.73,209.91,209.53,209.59,10033.0,207.3873,207.5653,207.1895,207.2489,10033.0
2024-04-01 13:00:00,209.62,209.76,209.05,209.11,18131.0,207.2785,207.417,206.7149,206.7742,18131.0
2024-04-01 13:05:00,209.18,209.26,209.0,209.14,7253.0,206.8434,206.9226,206.6655,206.8039,7253.0
2024-04-01 13:10:00,209.09,209.11,208.92,209.04,9456.0,206.7545,206.7742,206.5864,206.705,9456.0
2024-04-01 13:15:00,208.96,209.08,208.81,208.86,6800.0,206.6259,206.7446,206.4776,206.527,6800.0
2024-04-01 13:20:00,208.78,208.78,207.99,207.99,9426.0,206.4479,206.4479,205.6667,205.6667,9426.0
2024-04-01 13:25:00,207.97,208.46,207.96,208.41,6639.0,205.647,206.1315,205.6371,206.082,6639.0
2024-04-01 13:30:00,208.4,208.79,208.4,208.76,5246.0,206.0722,206.4578,206.0722,206.4281,5246.0
2024-04-01 13:35:00,208.75,208.87,208.67,208.69,4496.0,206.4183,206.5369,206.3391,206.3589,4496.0
2024-04-01 13:40:00,208.71,209.0,208.67,208.92,9901.0,206.3787,206.6655,206.3391,206.5864,9901.0
2024-04-01 13:45:00,208.88,208.89,208.71,208.84,4457.0,206.5468,206.5567,206.3787,206.5072,4457.0
2024-04-01 13:50:00,208.87,208.88,208.54,208.72,4345.0,206.5369,206.5468,206.2106,206.3886,4345.0
2024-04-01 13:55:00,208.75,208.77,208.6,208.75,7352.0,206.4183,206.438,206.2699,206.4183,7352.0
2024-04-01 14:00:00,208.72,208.72,208.5,208.55,6378.0,206.3886,206.3886,206.171,206.2205,6378.0
2024-04-01 14:05:00,208.5,208.66,208.43,208.54,15494.0,206.171,206.3293,206.1018,206.2106,15494.0
2024-04-01 14:10:00,208.52,208.52,208.37,208.4,7785.0,206.1908,206.1908,206.0425,206.0722,7785.0
2024-04-01 14:15:00,208.43,208.56,208.34,208.44,6558.0,206.1018,206.2304,206.0128,206.1117,6558.0
2024-04-01 14:20:00,208.43,208.74,208.35,208.74,10773.0,206.1018,206.4084,206.0227,206.4084,10773.0
2024-04-01 14:25:00,208.72,208.73,208.56,208.68,11937.0,206.3886,206.3985,206.2304,206.349,11937.0
2024-04-01 14:30:00,208.72,208.87,208.65,208.84,9704.0,206.3886,206.5369,206.3194,206.5072,9704.0
2024-04-01 14:35:00,208.82,208.91,208.6,208.9,7800.0,206.4875,206.5765,206.2699,206.5666,7800.0
2024-04-01 14:40:00,208.9,208.93,208.67,208.78,9466.0,206.5666,206.5962,206.3391,206.4479,9466.0
2024-04-01 14:45:00,208.8,208.83,208.67,208.72,6827.0,206.4677,206.4974,206.3391,206.3886,6827.0
2024-04-01 14:50:00,208.65,208.85,208.56,208.62,8626.0,206.3194,206.5171,206.2304,206.2897,8626.0
2024-04-01 14:55:00,208.66,208.81,208.52,208.57,11097.0,206.3293,206.4776,206.1908,206.2403,11097.0
2024-04-01 15:00:00,208.51,208.51,208.14,208.4,17615.0,206.1809,206.1809,205.8151,206.0722,17615.0
2024-04-01 15:05:00,208.47,208.81,208.45,208.78,24288.0,206.1414,206.4776,206.1216,206.4479,24288.0
2024-04-01 15:10:00,208.78,209.12,208.77,209.05,15823.0,206.4479,206.7841,206.438,206.7149,15823.0
2024-04-01 15:15:00,209.07,209.21,209.02,209.14,14950.0,206.7347,206.8731,206.6852,206.8039,14950.0
2024-04-01 15:20:00,209.19,209.35,209.13,209.32,12309.0,206.8533,207.0115,206.794,206.9819,12309.0
2024-04-01 15:25:00,209.34,209.38,208.89,208.91,15824.0,207.0017,207.0412,206.5567,206.5765,15824.0
2024-04-01 15:30:00,208.95,209.35,208.79,209.21,20532.0,206.616,207.0115,206.4578,206.8731,20532.0
2024-04-01 15:35:00,209.24,209.27,208.72,208.75,35009.0,206.9028,206.9324,206.3886,206.4183,35009.0
2024-04-01 15:40:00,208.75,209.2,208.74,209.2,20469.0,206.4183,206.8632,206.4084,206.8632,20469.0
2024-04-01 15:45:00,209.2,209.3,208.93,208.98,29765.0,206.8632,206.9621,206.5962,206.6457,29765.0
2024-04-01 15:50:00,208.93,208.97,208.23,208.71,70636.0,206.5962,206.6358,205.9041,206.3787,70636.0
2024-04-01 15:55:00,208.76,208.97,208.47,208.7,193101.0,206.4281,206.6358,206.1414,206.3688,193101.0
2024-04-02 09:30:00,206.82,206.82,205.27,205.93,113015.0,204.5098,204.5098,202.9771,203.6297,113015.0
2024-04-02 09:35:00,205.9,206.5,205.45,205.46,21045.0,203.6001,204.1934,203.1551,203.165,21045.0
2024-04-02 09:40:00,205.34,205.58,204.96,205.19,25209.0,203.0463,203.2837,202.6706,202.898,25209.0
2024-04-02 09:45:00,205.16,205.51,204.9,204.99,19483.0,202.8684,203.2144,202.6113,202.7002,19483.0
2024-04-02 09:50:00,204.87,205.09,204.45,204.46,21303.0,202.5816,202.7991,202.1663,202.1762,21303.0
2024-04-02 09:55:00,204.57,204.92,204.3,204.84,29996.0,202.2849,202.631,202.018,202.5519,29996.0
2024-04-02 10:00:00,204.82,205.06,204.14,204.92,20138.0,202.5321,202.7695,201.8597,202.631,20138.0
2024-04-02 10:05:00,204.83,204.93,204.5,204.7,14986.0,202.542,202.6409,202.2157,202.4135,14986.0
2024-04-02 10:10:00,204.7,204.72,204.1,204.27,20361.0,202.4135,202.4333,201.8202,201.9883,20361.0
2024-04-02 10:15:00,204.31,204.41,203.54,203.68,24425.0,202.0278,202.1267,201.2664,201.4049,24425.0
2024-04-02 10:20:00,203.75,204.47,203.74,204.36,14495.0,201.4741,202.1861,201.4642,202.0773,14495.0
2024-04-02 10:25:00,204.45,204.6,204.11,204.5,13655.0,202.1663,202.3146,201.8301,202.2157,13655.0
2024-04-02 10:30:00,204.48,204.64,204.17,204.36,19394.0,202.1959,202.3542,201.8894,202.0773,19394.0
2024-04-02 10:35:00,204.4,204.83,204.4,204.51,12990.0,202.1168,202.542,202.1168,202.2256,12990.0
2024-04-02 10:40:00,204.56,204.65,204.32,204.52,8526.0,202.2751,202.364,202.0377,202.2355,8526.0
2024-04-02 10:45:00,204.45,204.52,204.18,204.26,30579.0,202.1663,202.2355,201.8993,201.9784,30579.0
2024-04-02 10:50:00,204.32,204.34,204.15,204.17,12551.0,202.0377,202.0575,201.8696,201.8894,12551.0
2024-04-02 10:55:00,204.2,204.21,203.42,203.68,68279.0,201.9191,201.929,201.1478,201.4049,68279.0
2024-04-02 11:00:00,203.64,203.92,203.59,203.61,10386.0,201.3653,201.6422,201.3159,201.3357,10386.0
2024-04-02 11:05:00,203.66,204.13,203.55,204.06,12270.0,201.3851,201.8499,201.2763,201.7806,12270.0
2024-04-02 11:10:00,204.17,204.61,204.09,204.61,18664.0,201.8894,202.3245,201.8103,202.3245,18664.0
2024-04-02 11:15:00,204.62,204.83,204.42,204.77,15209.0,202.3344,202.542,202.1366,202.4827,15209.0
2024-04-02 11:20:00,204.84,205.05,204.62,204.91,18759.0,202.5519,202.7596,202.3344,202.6211,18759.0
2024-04-02 11:25:00,204.96,205.05,204.75,204.86,11189.0,202.6706,202.7596,202.4629,202.5717,11189.0
2024-04-02 11:30:00,204.84,204.87,204.48,204.49,10277.0,202.5519,202.5816,202.1959,202.2058,10277.0
2024-04-02 11:35:00,204.5,204.95,204.39,204.51,19220.0,202.2157,202.6607,202.107,202.2256,19220.0
2024-04-02 11:40:00,204.49,204.55,204.07,204.07,12752.0,202.2058,202.2652,201.7905,201.7905,12752.0
2024-04-02 11:45:00,204.08,204.13,203.87,203.89,11084.0,201.8004,201.8499,201.5928,201.6125,11084.0
2024-04-02 11:50:00,203.91,203.95,203.5,203.68,15225.0,201.6323,201.6719,201.2269,201.4049,15225.0
2024-04-02 11:55:00,203.72,204.02,203.6,203.63,7197.0,201.4444,201.7411,201.3258,201.3554,7197.0
2024-04-02 12:00:00,203.53,203.94,203.53,203.89,10459.0,201.2566,201.662,201.2566,201.6125,10459.0
2024-04-02 12:05:00,203.88,203.93,203.42,203.57,11638.0,201.6026,201.6521,201.1478,201.2961,11638.0
2024-04-02 12:10:00,203.62,203.69,203.4,203.69,9127.0,201.3456,201.4148,201.128,201.4148,9127.0
2024-04-02 12:15:00,203.64,203.75,203.5,203.59,14240.0,201.3653,201.4741,201.2269,201.3159,14240.0
2024-04-02 12:20:00,203.61,203.79,203.43,203.64,19930.0,201.3357,201.5137,201.1577,201.3653,19930.0
2024-04-02 12:25:00,203.64,203.96,203.61,203.88,21582.0,201.3653,201.6818,201.3357,201.6026,21582.0
2024-04-02 12:30:00,203.92,203.94,203.81,203.83,6680.0,201.6422,201.662,201.5334,201.5532,6680.0
2024-04-02 12:35:00,203.83,204.14,203.79,203.83,21362.0,201.5532,201.8597,201.5137,201.5532,21362.0
2024-04-02 12:40:00,203.88,204.16,203.88,204.02,9112.0,201.6026,201.8795,201.6026,201.7411,9112.0
2024-04-02 12:45:00,204.0,204.32,203.96,204.28,8996.0,201.7213,202.0377,201.6818,201.9982,8996.0
2024-04-02 12:50:00,204.25,204.25,203.95,204.03,7848.0,201.9685,201.9685,201.6719,201.751,7848.0
2024-04-02 12:55:00,204.03,204.1,203.95,204.06,12919.0,201.751,201.8202,201.6719,201.7806,12919.0
2024-04-02 13:00:00,204.08,204.22,204.03,204.07,16178.0,201.8004,201.9389,201.751,201.7905,16178.0
2024-04-02 13:05:00,204.08,204.31,203.96,204.05,15646.0,201.8004,202.0278,201.6818,201.7707,15646.0
2024-04-02 13:10:00,204.11,204.14,203.86,203.89,11645.0,201.8301,201.8597,201.5829,201.6125,11645.0
2024-04-02 13:15:00,203.92,204.05,203.77,203.82,4487.0,201.6422,201.7707,201.4939,201.5433,4487.0
2024-04-02 13:20:00,203.86,204.07,203.79,204.04,9142.0,201.5829,201.7905,201.5137,201.7609,9142.0
2024-04-02 13:25:00,204.06,204.16,203.88,204.13,6583.0,201.7806,201.8795,201.6026,201.8499,6583.0
2024-04-02 13:30:00,204.17,204.18,203.94,204.01,7611.0,201.8894,201.8993,201.662,201.7312,7611.0
2024-04-02 13:35:00,204.01,204.13,203.89,204.11,9546.0,201.7312,201.8499,201.6125,201.8301,9546.0
2024-04-02 13:40:00,204.18,204.41,204.06,204.4,19176.0,201.8993,202.1267,201.7806,202.1168,19176.0
2024-04-02 13:45:00,204.31,204.57,204.29,204.51,10852.0,202.0278,202.2849,202.0081,202.2256,10852.0
2024-04-02 13:50:00,204.5,204.57,204.22,204.29,10213.0,202.2157,202.2849,201.9389,202.0081,10213.0
2024-04-02 13:55:00,204.25,204.37,204.16,204.16,9073.0,201.9685,202.0872,201.8795,201.8795,9073.0
2024-04-02 14:00:00,204.22,204.46,204.22,204.31,13071.0,201.9389,202.1762,201.9389,202.0278,13071.0
2024-04-02 14:05:00,204.36,204.54,204.31,204.54,8525.0,202.0773,202.2553,202.0278,202.2553,8525.0
2024-04-02 14:10:00,204.53,204.57,204.36,204.57,8693.0,202.2454,202.2849,202.0773,202.2849,8693.0
2024-04-02 14:15:00,204.56,204.62,204.48,204.56,9586.0,202.2751,202.3344,202.1959,202.2751,9586.0
2024-04-02 14:20:00,204.56,204.83,204.55,204.64,12074.0,202.2751,202.542,202.2652,202.3542,12074.0
2024-04-02 14:25:00,204.67,204.77,204.56,204.62,15493.0,202.3838,202.4827,202.2751,202.3344,15493.0
2024-04-02 14:30:00,204.64,204.74,204.48,204.58,16097.0,202.3542,202.453,202.1959,202.2948,16097.0
2024-04-02 14:35:00,204.58,204.65,204.42,204.5,13438.0,202.2948,202.364,202.1366,202.2157,13438.0
2024-04-02 14:40:00,204.52,204.81,204.51,204.66,30452.0,202.2355,202.5223,202.2256,202.3739,30452.0
2024-04-02 14:45:00,204.62,204.66,204.28,204.4,18185.0,202.3344,202.3739,201.9982,202.1168,18185.0
2024-04-02 14:50:00,204.39,204.62,204.39,204.54,26102.0,202.107,202.3344,202.107,202.2553,26102.0
2024-04-02 14:55:00,204.51,204.57,204.4,204.45,11816.0,202.2256,202.2849,202.1168,202.1663,11816.0
2024-04-02 15:00:00,204.48,205.08,204.48,205.05,19619.0,202.1959,202.7892,202.1959,202.7596,19619.0
2024-04-02 15:05:00,205.04,205.5,205.0,205.33,23928.0,202.7497,203.2046,202.7101,203.0365,23928.0
2024-04-02 15:10:00,205.31,205.33,204.85,204.88,9982.0,203.0167,203.0365,202.5618,202.5915,9982.0
2024-04-02 15:15:00,204.89,205.02,204.72,204.72,8929.0,202.6014,202.7299,202.4333,202.4333,8929.0
2024-04-02 15:20:00,204.72,205.35,204.64,205.21,16607.0,202.4333,203.0562,202.3542,202.9178,16607.0
2024-04-02 15:25:00,205.25,205.42,205.14,205.19,15885.0,202.9573,203.1254,202.8486,202.898,15885.0
2024-04-02 15:30:00,205.21,205.59,205.2,205.45,21498.0,202.9178,203.2935,202.9079,203.1551,21498.0
2024-04-02 15:35:00,205.48,205.86,205.45,205.86,27815.0,203.1848,203.5605,203.1551,203.5605,27815.0
2024-04-02 15:40:00,205.9,205.94,205.72,205.74,28426.0,203.6001,203.6396,203.4221,203.4419,28426.0
2024-04-02 15:45:00,205.71,206.25,205.69,206.25,28841.0,203.4122,203.9462,203.3924,203.9462,28841.0
2024-04-02 15:50:00,206.29,206.47,206.06,206.38,59595.0,203.9857,204.1637,203.7583,204.0747,59595.0
2024-04-02 15:55:00,206.22,206.37,205.9,205.9,143418.0,203.9165,204.0648,203.6001,203.6001,143418.0
2024-04-03 09:30:00,203.6,205.69,203.5,205.69,114900.0,201.3258,203.3924,201.2269,203.3924,114900.0
2024-04-03 09:35:00,205.37,206.81,205.36,206.78,25150.0,203.076,204.4999,203.0661,204.4703,25150.0
2024-04-03 09:40:00,206.81,206.91,206.39,206.58,26136.0,204.4999,204.5988,204.0846,204.2725,26136.0
2024-04-03 09:45:00,206.55,206.7,205.79,205.86,21881.0,204.2428,204.3911,203.4913,203.5605,21881.0
2024-04-03 09:50:00,205.79,206.16,205.75,206.08,10173.0,203.4913,203.8572,203.4518,203.7781,10173.0
2024-04-03 09:55:00,206.13,206.15,205.39,205.44,8100.0,203.8275,203.8473,203.0958,203.1452,8100.0
2024-04-03 10:00:00,205.5,206.91,205.49,206.7,30570.0,203.2046,204.5988,203.1947,204.3911,30570.0
2024-04-03 10:05:00,206.9,207.31,206.59,206.59,12323.0,204.5889,204.9943,204.2824,204.2824,12323.0
2024-04-03 10:10:00,206.6,207.6,206.51,207.48,12058.0,204.2923,205.2811,204.2033,205.1624,12058.0
2024-04-03 10:15:00,207.59,208.14,207.59,207.87,25612.0,205.2712,205.8151,205.2712,205.5481,25612.0
2024-04-03 10:20:00,207.96,208.83,207.96,208.63,23410.0,205.6371,206.4974,205.6371,206.2996,23410.0
2024-04-03 10:25:00,208.6,209.0,208.53,208.74,16782.0,206.2699,206.6655,206.2007,206.4084,16782.0
2024-04-03 10:30:00,208.79,209.16,208.75,208.91,16928.0,206.4578,206.8237,206.4183,206.5765,16928.0
2024-04-03 10:35:00,208.94,209.12,208.45,208.45,17661.0,206.6061,206.7841,206.1216,206.1216,17661.0
2024-04-03 10:40:00,208.47,208.79,208.43,208.54,32766.0,206.1414,206.4578,206.1018,206.2106,32766.0
2024-04-03 10:45:00,208.52,208.72,208.45,208.56,16062.0,206.1908,206.3886,206.1216,206.2304,16062.0
2024-04-03 10:50:00,208.5,208.69,208.45,208.5,9427.0,206.171,206.3589,206.1216,206.171,9427.0
2024-04-03 10:55:00,208.49,208.61,208.21,208.26,19542.0,206.1612,206.2798,205.8843,205.9337,19542.0
2024-04-03 11:00:00,208.29,208.4,208.12,208.14,20691.0,205.9634,206.0722,205.7953,205.8151,20691.0
2024-04-03 11:05:00,208.29,208.31,207.92,208.02,8018.0,205.9634,205.9832,205.5975,205.6964,8018.0
2024-04-03 11:10:00,208.08,208.57,208.08,208.45,9759.0,205.7557,206.2403,205.7557,206.1216,9759.0
2024-04-03 11:15:00,208.51,208.61,208.28,208.31,16574.0,206.1809,206.2798,205.9535,205.9832,16574.0
2024-04-03 11:20:00,208.31,208.62,208.27,208.53,35803.0,205.9832,206.2897,205.9436,206.2007,35803.0
2024-04-03 11:25:00,208.52,208.7,208.26,208.33,14048.0,206.1908,206.3688,205.9337,206.0029,14048.0
2024-04-03 11:30:00,208.34,208.53,208.24,208.24,10386.0,206.0128,206.2007,205.9139,205.9139,10386.0
2024-04-03 11:35:00,208.24,208.41,208.08,208.35,16508.0,205.9139,206.082,205.7557,206.0227,16508.0
2024-04-03 11:40:00,208.37,208.61,208.28,208.52,12705.0,206.0425,206.2798,205.9535,206.1908,12705.0
2024-04-03 11:45:00,208.51,208.51,208.38,208.42,4842.0,206.1809,206.1809,206.0524,206.0919,4842.0
2024-04-03 11:50:00,208.38,208.42,207.94,207.96,9402.0,206.0524,206.0919,205.6173,205.6371,9402.0
2024-04-03 11:55:00,207.97,208.04,207.8,207.9,15903.0,205.647,205.7162,205.4789,205.5777,15903.0
2024-04-03 12:00:00,207.89,207.94,207.38,207.46,14229.0,205.5679,205.6173,205.0636,205.1427,14229.0
2024-04-03 12:05:00,207.45,207.53,207.28,207.53,25392.0,205.1328,205.2119,204.9647,205.2119,25392.0
2024-04-03 12:10:00,207.45,207.84,207.29,207.78,18874.0,205.1328,205.5184,204.9746,205.4591,18874.0
2024-04-03 12:15:00,207.86,207.94,207.52,207.8,19703.0,205.5382,205.6173,205.202,205.4789,19703.0
2024-04-03 12:20:00,207.94,208.49,207.93,208.36,13306.0,205.6173,206.1612,205.6074,206.0326,13306.0
2024-04-03 12:25:00,208.34,208.36,208.0,208.14,10919.0,206.0128,206.0326,205.6766,205.8151,10919.0
2024-04-03 12:30:00,208.2,208.55,208.18,208.38,7945.0,205.8744,206.2205,205.8546,206.0524,7945.0
2024-04-03 12:35:00,208.46,208.53,207.5,207.61,12082.0,206.1315,206.2007,205.1822,205.291,12082.0
2024-04-03 12:40:00,207.66,208.39,207.65,208.26,8776.0,205.3404,206.0623,205.3305,205.9337,8776.0
2024-04-03 12:45:00,208.27,208.46,208.21,208.24,7864.0,205.9436,206.1315,205.8843,205.9139,7864.0
2024-04-03 12:50:00,208.16,208.62,208.16,208.46,7695.0,205.8348,206.2897,205.8348,206.1315,7695.0
2024-04-03 12:55:00,208.53,208.64,208.36,208.4,8660.0,206.2007,206.3095,206.0326,206.0722,8660.0
2024-04-03 13:00:00,208.44,208.59,208.33,208.59,10901.0,206.1117,206.26,206.0029,206.26,10901.0
2024-04-03 13:05:00,208.55,208.61,208.24,208.27,10721.0,206.2205,206.2798,205.9139,205.9436,10721.0
2024-04-03 13:10:00,208.3,208.6,208.27,208.55,9973.0,205.9733,206.2699,205.9436,206.2205,9973.0
2024-04-03 13:15:00,208.54,208.65,208.34,208.61,11359.0,206.2106,206.3194,206.0128,206.2798,11359.0
2024-04-03 13:20:00,208.65,208.84,208.64,208.73,11385.0,206.3194,206.5072,206.3095,206.3985,11385.0
2024-04-03 13:25:00,208.75,208.8,208.59,208.73,13257.0,206.4183,206.4677,206.26,206.3985,13257.0
2024-04-03 13:30:00,208.77,208.81,208.59,208.64,12302.0,206.438,206.4776,206.26,206.3095,12302.0
2024-04-03 13:35:00,208.61,208.74,208.34,208.34,15634.0,206.2798,206.4084,206.0128,206.0128,15634.0
2024-04-03 13:40:00,208.39,208.65,208.38,208.62,14582.0,206.0623,206.3194,206.0524,206.2897,14582.0
2024-04-03 13:45:00,208.63,208.8,208.61,208.68,12671.0,206.2996,206.4677,206.2798,206.349,12671.0
2024-04-03 13:50:00,208.67,208.86,208.66,208.71,17209.0,206.3391,206.527,206.3293,206.3787,17209.0
2024-04-03 13:55:00,208.66,208.69,208.43,208.54,13565.0,206.3293,206.3589,206.1018,206.2106,13565.0
2024-04-03 14:00:00,208.55,208.67,208.46,208.62,9340.0,206.2205,206.3391,206.1315,206.2897,9340.0
2024-04-03 14:05:00,208.61,208.84,208.58,208.75,12675.0,206.2798,206.5072,206.2501,206.4183,12675.0
2024-04-03 14:10:00,208.74,208.85,208.54,208.54,8392.0,206.4084,206.5171,206.2106,206.2106,8392.0
2024-04-03 14:15:00,208.58,208.61,208.29,208.49,12857.0,206.2501,206.2798,205.9634,206.1612,12857.0
2024-04-03 14:20:00,208.48,208.76,208.48,208.65,11798.0,206.1513,206.4281,206.1513,206.3194,11798.0
2024-04-03 14:25:00,208.66,208.67,208.29,208.37,14710.0,206.3293,206.3391,205.9634,206.0425,14710.0
2024-04-03 14:30:00,208.33,208.38,208.17,208.35,18689.0,206.0029,206.0524,205.8447,206.0227,18689.0
2024-04-03 14:35:00,208.31,208.67,208.31,208.56,13641.0,205.9832,206.3391,205.9832,206.2304,13641.0
2024-04-03 14:40:00,208.59,208.63,208.33,208.42,9303.0,206.26,206.2996,206.0029,206.0919,9303.0
2024-04-03 14:45:00,208.42,208.43,207.98,208.0,9737.0,206.0919,206.1018,205.6569,205.6766,9737.0
2024-04-03 14:50:00,208.05,208.12,207.93,208.0,22885.0,205.7261,205.7953,205.6074,205.6766,22885.0
2024-04-03 14:55:00,208.03,208.12,207.89,208.03,7243.0,205.7063,205.7953,205.5679,205.7063,7243.0
2024-04-03 15:00:00,208.02,208.02,207.64,207.65,7127.0,205.6964,205.6964,205.3206,205.3305,7127.0
2024-04-03 15:05:00,207.6,207.85,207.53,207.82,9259.0,205.2811,205.5283,205.2119,205.4986,9259.0
2024-04-03 15:10:00,207.87,207.87,206.86,206.86,14234.0,205.5481,205.5481,204.5494,204.5494,14234.0
2024-04-03 15:15:00,206.78,207.26,206.29,207.04,17619.0,204.4703,204.9449,203.9857,204.7274,17619.0
2024-04-03 15:20:00,207.16,207.2,206.77,206.77,8213.0,204.846,204.8856,204.4604,204.4604,8213.0
2024-04-03 15:25:00,206.72,207.1,206.7,207.01,12713.0,204.4109,204.7867,204.3911,204.6977,12713.0
2024-04-03 15:30:00,206.99,207.19,206.73,207.16,17072.0,204.6779,204.8757,204.4208,204.846,17072.0
2024-04-03 15:35:00,207.19,207.45,207.19,207.37,16839.0,204.8757,205.1328,204.8757,205.0537,16839.0
2024-04-03 15:40:00,207.36,207.53,207.27,207.4,19411.0,205.0438,205.2119,204.9548,205.0833,19411.0
2024-04-03 15:45:00,207.41,207.6,207.39,207.46,25218.0,205.0932,205.2811,205.0734,205.1427,25218.0
2024-04-03 15:50:00,207.41,207.42,207.08,207.21,56829.0,205.0932,205.1031,204.7669,204.8955,56829.0
2024-04-03 15:55:00,207.16,207.46,207.16,207.38,155425.0,204.846,205.1427,204.846,205.0636,155425.0
2024-04-04 09:30:00,211.38,213.04,211.07,211.73,158576.0,209.0189,210.6603,208.7123,209.365,158576.0
2024-04-04 09:35:00,211.64,211.69,210.92,210.94,18950.0,209.276,209.3254,208.564,208.5838,18950.0
2024-04-04 09:40:00,210.69,211.0,210.48,210.75,18973.0,208.3366,208.6431,208.1289,208.3959,18973.0
2024-04-04 09:45:00,210.64,211.01,209.83,209.97,23892.0,208.2871,208.653,207.4862,207.6246,23892.0
2024-04-04 09:50:00,210.14,210.22,209.23,209.38,19466.0,207.7927,207.8718,206.8929,207.0412,19466.0
2024-04-04 09:55:00,209.45,209.8,209.31,209.41,23534.0,207.1104,207.4565,206.972,207.0709,23534.0
2024-04-04 10:00:00,209.46,209.81,209.2,209.2,21786.0,207.1203,207.4664,206.8632,206.8632,21786.0
2024-04-04 10:05:00,209.19,210.01,209.19,209.88,14681.0,206.8533,207.6642,206.8533,207.5356,14681.0
2024-04-04 10:10:00,209.84,210.0,209.2,209.39,41892.0,207.4961,207.6543,206.8632,207.0511,41892.0
2024-04-04 10:15:00,209.37,209.8,209.3,209.3,25425.0,207.0313,207.4565,206.9621,206.9621,25425.0
2024-04-04 10:20:00,209.42,209.67,208.98,209.33,33131.0,207.0808,207.328,206.6457,206.9918,33131.0
2024-04-04 10:25:00,209.38,209.38,208.95,209.27,8400.0,207.0412,207.0412,206.616,206.9324,8400.0
2024-04-04 10:30:00,209.31,209.31,208.66,208.73,13245.0,206.972,206.972,206.3293,206.3985,13245.0
2024-04-04 10:35:00,208.73,208.99,208.56,208.94,13297.0,206.3985,206.6556,206.2304,206.6061,13297.0
2024-04-04 10:40:00,209.0,209.48,208.94,209.19,13518.0,206.6655,207.1401,206.6061,206.8533,13518.0
2024-04-04 10:45:00,209.21,209.29,208.87,208.95,8085.0,206.8731,206.9522,206.5369,206.616,8085.0
2024-04-04 10:50:00,208.95,209.04,208.79,208.88,5834.0,206.616,206.705,206.4578,206.5468,5834.0
2024-04-04 10:55:00,208.9,209.03,208.87,209.03,5529.0,206.5666,206.6951,206.5369,206.6951,5529.0
2024-04-04 11:00:00,209.03,209.09,208.92,208.98,4390.0,206.6951,206.7545,206.5864,206.6457,4390.0
2024-04-04 11:05:00,208.92,209.09,208.75,209.03,5994.0,206.5864,206.7545,206.4183,206.6951,5994.0
2024-04-04 11:10:00,208.98,209.0,208.07,208.11,14374.0,206.6457,206.6655,205.7458,205.7854,14374.0
2024-04-04 11:15:00,208.02,208.26,207.93,207.93,8976.0,205.6964,205.9337,205.6074,205.6074,8976.0
2024-04-04 11:20:00,207.94,208.0,207.77,207.92,3403.0,205.6173,205.6766,205.4492,205.5975,3403.0
2024-04-04 11:25:00,207.92,208.28,207.8,208.23,11429.0,205.5975,205.9535,205.4789,205.9041,11429.0
2024-04-04 11:30:00,208.28,208.39,208.15,208.15,6063.0,205.9535,206.0623,205.825,205.825,6063.0
2024-04-04 11:35:00,208.2,208.46,208.16,208.45,10870.0,205.8744,206.1315,205.8348,206.1216,10870.0
2024-04-04 11:40:00,208.45,208.54,208.27,208.28,8813.0,206.1216,206.2106,205.9436,205.9535,8813.0
2024-04-04 11:45:00,208.35,208.43,208.11,208.28,7249.0,206.0227,206.1018,205.7854,205.9535,7249.0
2024-04-04 11:50:00,208.31,208.57,208.31,208.45,4715.0,205.9832,206.2403,205.9832,206.1216,4715.0
2024-04-04 11:55:00,208.49,208.71,208.43,208.7,9459.0,206.1612,206.3787,206.1018,206.3688,9459.0
2024-04-04 12:00:00,208.7,209.13,208.6,209.08,52579.0,206.3688,206.794,206.2699,206.7446,52579.0
2024-04-04 12:05:00,209.11,209.33,209.04,209.25,15018.0,206.7742,206.9918,206.705,206.9127,15018.0
2024-04-04 12:10:00,209.26,209.52,209.0,209.08,8472.0,206.9226,207.1796,206.6655,206.7446,8472.0
2024-04-04 12:15:00,209.08,209.1,208.89,208.98,7981.0,206.7446,206.7643,206.5567,206.6457,7981.0
2024-04-04 12:20:00,209.09,209.17,208.99,209.02,7446.0,206.7545,206.8336,206.6556,206.6852,7446.0
2024-04-04 12:25:00,208.94,209.08,208.75,208.85,12334.0,206.6061,206.7446,206.4183,206.5171,12334.0
2024-04-04 12:30:00,208.85,208.85,208.61,208.85,8792.0,206.5171,206.5171,206.2798,206.5171,8792.0
2024-04-04 12:35:00,208.81,208.83,208.69,208.78,12590.0,206.4776,206.4974,206.3589,206.4479,12590.0
2024-04-04 12:40:00,208.77,208.84,208.69,208.84,12275.0,206.438,206.5072,206.3589,206.5072,12275.0
2024-04-04 12:45:00,208.84,209.0,208.78,208.81,8226.0,206.5072,206.6655,206.4479,206.4776,8226.0
2024-04-04 12:50:00,208.85,209.12,208.81,209.01,4500.0,206.5171,206.7841,206.4776,206.6753,4500.0
2024-04-04 12:55:00,209.01,209.05,208.86,208.9,4933.0,206.6753,206.7149,206.527,206.5666,4933.0
2024-04-04 13:00:00,208.88,208.9,208.49,208.55,5006.0,206.5468,206.5666,206.1612,206.2205,5006.0
2024-04-04 13:05:00,208.53,208.74,208.53,208.74,12282.0,206.2007,206.4084,206.2007,206.4084,12282.0
2024-04-04 13:10:00,208.68,208.84,208.66,208.72,7080.0,206.349,206.5072,206.3293,206.3886,7080.0
2024-04-04 13:15:00,208.73,208.75,208.62,208.68,4190.0,206.3985,206.4183,206.2897,206.349,4190.0
2024-04-04 13:20:00,208.68,208.89,208.66,208.81,7164.0,206.349,206.5567,206.3293,206.4776,7164.0
2024-04-04 13:25:00,208.8,208.87,208.76,208.79,6371.0,206.4677,206.5369,206.4281,206.4578,6371.0
2024-04-04 13:30:00,208.84,208.89,208.7,208.78,21318.0,206.5072,206.5567,206.3688,206.4479,21318.0
2024-04-04 13:35:00,208.85,208.85,208.68,208.7,14799.0,206.5171,206.5171,206.349,206.3688,14799.0
2024-04-04 13:40:00,208.67,208.71,208.55,208.6,9572.0,206.3391,206.3787,206.2205,206.2699,9572.0
2024-04-04 13:45:00,208.64,208.75,208.48,208.62,9102.0,206.3095,206.4183,206.1513,206.2897,9102.0
2024-04-04 13:50:00,208.64,208.93,208.63,208.76,59664.0,206.3095,206.5962,206.2996,206.4281,59664.0
2024-04-04 13:55:00,208.75,208.87,208.26,208.37,18212.0,206.4183,206.5369,205.9337,206.0425,18212.0
2024-04-04 14:00:00,208.39,208.51,208.24,208.31,21592.0,206.0623,206.1809,205.9139,205.9832,21592.0
2024-04-04 14:05:00,208.39,208.51,207.94,208.03,39388.0,206.0623,206.1809,205.6173,205.7063,39388.0
2024-04-04 14:10:00,208.03,208.03,207.27,207.3,38433.0,205.7063,205.7063,204.9548,204.9844,38433.0
2024-04-04 14:15:00,207.31,207.36,206.7,206.85,12946.0,204.9943,205.0438,204.3911,204.5395,12946.0
2024-04-04 14:20:00,206.69,207.28,206.69,207.2,16441.0,204.3813,204.9647,204.3813,204.8856,16441.0
2024-04-04 14:25:00,207.15,207.23,205.56,205.7,17114.0,204.8361,204.9152,203.2639,203.4023,17114.0
2024-04-04 14:30:00,205.55,205.7,204.81,204.88,29882.0,203.254,203.4023,202.5223,202.5915,29882.0
2024-04-04 14:35:00,204.96,205.71,204.94,205.55,39280.0,202.6706,203.4122,202.6508,203.254,39280.0
2024-04-04 14:40:00,205.55,205.55,204.09,204.1,31721.0,203.254,203.254,201.8103,201.8202,31721.0
2024-04-04 14:45:00,204.24,204.92,204.16,204.8,22621.0,201.9586,202.631,201.8795,202.5124,22621.0
2024-04-04 14:50:00,204.69,204.8,204.0,204.2,12446.0,202.4036,202.5124,201.7213,201.9191,12446.0
2024-04-04 14:55:00,204.14,204.19,203.31,203.61,50492.0,201.8597,201.9092,201.039,201.3357,50492.0
2024-04-04 15:00:00,203.53,203.55,202.17,202.41,32529.0,201.2566,201.2763,199.9117,200.1491,32529.0
2024-04-04 15:05:00,202.46,202.96,202.3,202.81,22127.0,200.1985,200.6929,200.0403,200.5446,22127.0
2024-04-04 15:10:00,202.68,202.79,202.33,202.67,24123.0,200.4161,200.5248,200.07,200.4062,24123.0
2024-04-04 15:15:00,202.51,202.67,201.89,202.03,26994.0,200.248,200.4062,199.6349,199.7733,26994.0
2024-04-04 15:20:00,201.97,202.79,201.97,202.38,18827.0,199.714,200.5248,199.714,200.1194,18827.0
2024-04-04 15:25:00,202.3,202.55,201.71,201.78,86240.0,200.0403,200.2875,199.4569,199.5261,86240.0
2024-04-04 15:30:00,201.71,203.17,201.67,203.09,67817.0,199.4569,200.9006,199.4173,200.8215,67817.0
2024-04-04 15:35:00,202.96,203.08,202.28,202.54,151338.0,200.6929,200.8116,200.0205,200.2776,151338.0
2024-04-04 15:40:00,202.64,203.0,202.39,202.89,28001.0,200.3765,200.7325,200.1293,200.6237,28001.0
2024-04-04 15:45:00,202.88,203.32,202.81,203.13,30117.0,200.6138,201.0489,200.5446,200.861,30117.0
2024-04-04 15:50:00,203.33,204.1,203.21,204.1,166384.0,201.0588,201.8202,200.9401,201.8202,166384.0
2024-04-04 15:55:00,204.01,204.01,203.21,203.23,485012.0,201.7312,201.7312,200.9401,200.9599,485012.0
2024-04-05 09:30:00,205.17,207.94,204.9,206.89,112364.0,202.8782,205.6173,202.6113,204.579,112364.0
2024-04-05 09:35:00,206.86,207.25,205.69,205.69,42509.0,204.5494,204.935,203.3924,203.3924,42509.0
2024-04-05 09:40:00,205.57,207.13,205.54,206.61,45426.0,203.2738,204.8163,203.2441,204.3022,45426.0
2024-04-05 09:45:00,206.48,207.17,206.34,206.89,24117.0,204.1736,204.8559,204.0352,204.579,24117.0
2024-04-05 09:50:00,207.01,207.59,206.36,207.59,26284.0,204.6977,205.2712,204.0549,205.2712,26284.0
2024-04-05 09:55:00,207.63,207.89,207.07,207.17,36910.0,205.3108,205.5679,204.757,204.8559,36910.0
2024-04-05 10:00:00,207.2,207.3,206.76,207.12,17076.0,204.8856,204.9844,204.4505,204.8065,17076.0
2024-04-05 10:05:00,207.3,207.66,206.53,207.3,22938.0,204.9844,205.3404,204.223,204.9844,22938.0
2024-04-05 10:10:00,207.33,208.11,207.06,207.99,56169.0,205.0141,205.7854,204.7471,205.6667,56169.0
2024-04-05 10:15:00,207.99,208.2,207.38,207.53,39928.0,205.6667,205.8744,205.0636,205.2119,39928.0
2024-04-05 10:20:00,207.48,207.76,207.23,207.76,14312.0,205.1624,205.4393,204.9152,205.4393,14312.0
2024-04-05 10:25:00,207.55,207.61,206.83,207.24,15276.0,205.2317,205.291,204.5197,204.9251,15276.0
2024-04-05 10:30:00,207.17,207.75,207.09,207.67,11584.0,204.8559,205.4294,204.7768,205.3503,11584.0
2024-04-05 10:35:00,207.66,207.88,207.44,207.52,13414.0,205.3404,205.558,205.1229,205.202,13414.0
2024-04-05 10:40:00,207.38,207.59,207.32,207.55,28230.0,205.0636,205.2712,205.0042,205.2317,28230.0
2024-04-05 10:45:00,207.38,207.55,207.1,207.51,13644.0,205.0636,205.2317,204.7867,205.1921,13644.0
2024-04-05 10:50:00,207.5,207.64,207.28,207.54,17874.0,205.1822,205.3206,204.9647,205.2218,17874.0
2024-04-05 10:55:00,207.55,208.6,207.53,208.39,18764.0,205.2317,206.2699,205.2119,206.0623,18764.0
2024-04-05 11:00:00,208.47,208.66,207.76,207.92,10480.0,206.1414,206.3293,205.4393,205.5975,10480.0
2024-04-05 11:05:00,207.99,208.04,207.44,208.0,11366.0,205.6667,205.7162,205.1229,205.6766,11366.0
2024-04-05 11:10:00,208.0,208.28,207.6,207.69,7557.0,205.6766,205.9535,205.2811,205.3701,7557.0
2024-04-05 11:15:00,207.61,207.75,207.01,207.67,13158.0,205.291,205.4294,204.6977,205.3503,13158.0
2024-04-05 11:20:00,207.6,207.72,207.27,207.58,8552.0,205.2811,205.3998,204.9548,205.2613,8552.0
2024-04-05 11:25:00,207.56,208.09,207.53,208.06,19192.0,205.2415,205.7656,205.2119,205.736,19192.0
2024-04-05 11:30:00,208.05,208.15,207.87,207.88,12531.0,205.7261,205.825,205.5481,205.558,12531.0
2024-04-05 11:35:00,207.85,208.25,207.85,208.13,6673.0,205.5283,205.9238,205.5283,205.8052,6673.0
2024-04-05 11:40:00,208.17,208.57,208.13,208.46,9341.0,205.8447,206.2403,205.8052,206.1315,9341.0
2024-04-05 11:45:00,208.5,208.65,208.17,208.23,11792.0,206.171,206.3194,205.8447,205.9041,11792.0
2024-04-05 11:50:00,208.21,208.7,208.2,208.68,6304.0,205.8843,206.3688,205.8744,206.349,6304.0
2024-04-05 11:55:00,208.67,209.15,208.67,208.83,29183.0,206.3391,206.8138,206.3391,206.4974,29183.0
2024-04-05 12:00:00,208.83,209.12,208.71,208.91,10493.0,206.4974,206.7841,206.3787,206.5765,10493.0
2024-04-05 12:05:00,208.87,209.06,208.63,208.96,10973.0,206.5369,206.7248,206.2996,206.6259,10973.0
2024-04-05 12:10:00,208.96,209.06,208.71,208.73,10457.0,206.6259,206.7248,206.3787,206.3985,10457.0
2024-04-05 12:15:00,208.78,209.05,208.71,208.83,8030.0,206.4479,206.7149,206.3787,206.4974,8030.0
2024-04-05 12:20:00,208.87,208.98,208.58,208.98,7251.0,206.5369,206.6457,206.2501,206.6457,7251.0
2024-04-05 12:25:00,208.92,208.94,208.65,208.65,5725.0,206.5864,206.6061,206.3194,206.3194,5725.0
2024-04-05 12:30:00,208.69,208.75,208.3,208.7,11884.0,206.3589,206.4183,205.9733,206.3688,11884.0
2024-04-05 12:35:00,208.71,209.07,208.61,209.03,7407.0,206.3787,206.7347,206.2798,206.6951,7407.0
2024-04-05 12:40:00,208.97,209.03,208.59,208.66,7681.0,206.6358,206.6951,206.26,206.3293,7681.0
2024-04-05 12:45:00,208.71,208.72,208.36,208.42,18279.0,206.3787,206.3886,206.0326,206.0919,18279.0
2024-04-05 12:50:00,208.6,208.9,208.51,208.83,5908.0,206.2699,206.5666,206.1809,206.4974,5908.0
2024-04-05 12:55:00,208.88,209.53,208.74,209.34,14588.0,206.5468,207.1895,206.4084,207.0017,14588.0
2024-04-05 13:00:00,209.21,209.44,209.08,209.14,4653.0,206.8731,207.1005,206.7446,206.8039,4653.0
2024-04-05 13:05:00,209.09,209.14,208.56,208.65,7188.0,206.7545,206.8039,206.2304,206.3194,7188.0
2024-04-05 13:10:00,208.71,208.93,208.5,208.5,7726.0,206.3787,206.5962,206.171,206.171,7726.0
2024-04-05 13:15:00,208.42,208.9,208.42,208.81,6984.0,206.0919,206.5666,206.0919,206.4776,6984.0
2024-04-05 13:20:00,208.84,209.08,208.83,208.86,5413.0,206.5072,206.7446,206.4974,206.527,5413.0
2024-04-05 13:25:00,208.92,208.96,208.78,208.91,5606.0,206.5864,206.6259,206.4479,206.5765,5606.0
2024-04-05 13:30:00,208.92,209.35,208.92,209.34,12794.0,206.5864,207.0115,206.5864,207.0017,12794.0
2024-04-05 13:35:00,209.33,209.43,209.14,209.14,8798.0,206.9918,207.0907,206.8039,206.8039,8798.0
2024-04-05 13:40:00,209.08,209.26,208.36,208.65,11750.0,206.7446,206.9226,206.0326,206.3194,11750.0
2024-04-05 13:45:00,208.62,208.74,208.4,208.66,6299.0,206.2897,206.4084,206.0722,206.3293,6299.0
2024-04-05 13:50:00,208.64,208.89,208.41,208.48,11186.0,206.3095,206.5567,206.082,206.1513,11186.0
2024-04-05 13:55:00,208.44,208.63,207.94,208.26,19498.0,206.1117,206.2996,205.6173,205.9337,19498.0
2024-04-05 14:00:00,208.21,208.28,207.6,208.04,19892.0,205.8843,205.9535,205.2811,205.7162,19892.0
2024-04-05 14:05:00,208.04,208.77,208.02,208.63,11622.0,205.7162,206.438,205.6964,206.2996,11622.0
2024-04-05 14:10:00,208.66,208.9,208.43,208.57,16060.0,206.3293,206.5666,206.1018,206.2403,16060.0
2024-04-05 14:15:00,208.61,208.73,208.5,208.54,9216.0,206.2798,206.3985,206.171,206.2106,9216.0
2024-04-05 14:20:00,208.53,208.98,208.33,208.33,17628.0,206.2007,206.6457,206.0029,206.0029,17628.0
2024-04-05 14:25:00,208.39,208.63,207.98,208.02,11381.0,206.0623,206.2996,205.6569,205.6964,11381.0
2024-04-05 14:30:00,207.99,208.5,207.99,208.38,10587.0,205.6667,206.171,205.6667,206.0524,10587.0
2024-04-05 14:35:00,208.24,208.73,208.24,208.47,4685.0,205.9139,206.3985,205.9139,206.1414,4685.0
2024-04-05 14:40:00,208.56,208.56,208.0,208.18,10078.0,206.2304,206.2304,205.6766,205.8546,10078.0
2024-04-05 14:45:00,208.05,208.2,207.49,207.66,7284.0,205.7261,205.8744,205.1723,205.3404,7284.0
2024-04-05 14:50:00,207.69,207.79,207.37,207.49,7762.0,205.3701,205.469,205.0537,205.1723,7762.0
2024-04-05 14:55:00,207.52,207.72,207.3,207.65,10703.0,205.202,205.3998,204.9844,205.3305,10703.0
2024-04-05 15:00:00,207.64,207.87,207.44,207.87,7417.0,205.3206,205.5481,205.1229,205.5481,7417.0
2024-04-05 15:05:00,207.88,208.03,207.57,207.69,11685.0,205.558,205.7063,205.2514,205.3701,11685.0
2024-04-05 15:10:00,207.75,207.99,207.69,207.93,7969.0,205.4294,205.6667,205.3701,205.6074,7969.0
2024-04-05 15:15:00,208.0,208.0,207.7,207.94,12553.0,205.6766,205.6766,205.38,205.6173,12553.0
2024-04-05 15:20:00,207.88,207.99,207.5,207.73,18281.0,205.558,205.6667,205.1822,205.4096,18281.0
2024-04-05 15:25:00,207.7,207.8,207.58,207.67,18132.0,205.38,205.4789,205.2613,205.3503,18132.0
2024-04-05 15:30:00,207.7,208.41,207.68,208.34,16916.0,205.38,206.082,205.3602,206.0128,16916.0
2024-04-05 15:35:00,208.31,208.37,207.94,208.06,13984.0,205.9832,206.0425,205.6173,205.736,13984.0
2024-04-05 15:40:00,208.07,208.15,207.85,207.85,18664.0,205.7458,205.825,205.5283,205.5283,18664.0
2024-04-05 15:45:00,207.82,208.17,207.6,207.7,22080.0,205.4986,205.8447,205.2811,205.38,22080.0
2024-04-05 15:50:00,207.72,208.21,207.54,207.98,48951.0,205.3998,205.8843,205.2218,205.6569,48951.0
2024-04-05 15:55:00,207.95,208.16,207.72,207.78,158500.0,205.6272,205.8348,205.3998,205.4591,158500.0
2024-04-08 09:30:00,212.86,213.0,210.75,210.93,150833.0,210.4823,210.6208,208.3959,208.5739,150833.0
2024-04-08 09:35:00,211.03,211.08,208.89,209.02,67954.0,208.6728,208.7222,206.5567,206.6852,67954.0
2024-04-08 09:40:00,209.01,209.78,208.72,209.71,25647.0,206.6753,207.4367,206.3886,207.3675,25647.0
2024-04-08 09:45:00,209.69,209.77,209.13,209.29,20836.0,207.3478,207.4269,206.794,206.9522,20836.0
2024-04-08 09:50:00,209.33,209.42,208.89,209.26,23152.0,206.9918,207.0808,206.5567,206.9226,23152.0
2024-04-08 09:55:00,209.18,209.8,208.95,209.77,26261.0,206.8434,207.4565,206.616,207.4269,26261.0
2024-04-08 10:00:00,209.71,209.77,209.06,209.29,42471.0,207.3675,207.4269,206.7248,206.9522,42471.0
2024-04-08 10:05:00,209.34,209.53,208.89,209.08,29227.0,207.0017,207.1895,206.5567,206.7446,29227.0
2024-04-08 10:10:00,209.23,209.58,208.75,209.06,24789.0,206.8929,207.239,206.4183,206.7248,24789.0
2024-04-08 10:15:00,209.07,209.35,208.64,208.89,18987.0,206.7347,207.0115,206.3095,206.5567,18987.0
2024-04-08 10:20:00,208.76,209.18,208.74,209.18,11063.0,206.4281,206.8434,206.4084,206.8434,11063.0
2024-04-08 10:25:00,209.23,210.28,209.18,210.13,45633.0,206.8929,207.9312,206.8434,207.7828,45633.0
2024-04-08 10:30:00,210.19,210.68,210.17,210.24,23009.0,207.8422,208.3267,207.8224,207.8916,23009.0
2024-04-08 10:35:00,210.35,210.51,209.94,209.94,12950.0,208.0004,208.1586,207.595,207.595,12950.0
2024-04-08 10:40:00,210.0,210.12,209.84,209.96,12992.0,207.6543,207.7729,207.4961,207.6147,12992.0
2024-04-08 10:45:00,209.98,210.21,209.83,210.15,15836.0,207.6345,207.8619,207.4862,207.8026,15836.0
2024-04-08 10:50:00,210.16,210.38,209.94,210.0,31630.0,207.8125,208.03,207.595,207.6543,31630.0
2024-04-08 10:55:00,210.07,210.07,209.54,209.57,13216.0,207.7235,207.7235,207.1994,207.2291,13216.0
2024-04-08 11:00:00,209.61,209.67,208.8,209.19,19078.0,207.2686,207.328,206.4677,206.8533,19078.0
2024-04-08 11:05:00,209.11,209.22,208.75,208.96,21358.0,206.7742,206.883,206.4183,206.6259,21358.0
2024-04-08 11:10:00,208.91,209.36,208.9,209.1,40067.0,206.5765,207.0214,206.5666,206.7643,40067.0
2024-04-08 11:15:00,209.14,209.23,208.87,209.11,14364.0,206.8039,206.8929,206.5369,206.7742,14364.0
2024-04-08 11:20:00,209.04,209.31,208.92,209.28,13257.0,206.705,206.972,206.5864,206.9423,13257.0
2024-04-08 11:25:00,209.28,209.28,208.85,209.06,14301.0,206.9423,206.9423,206.5171,206.7248,14301.0
2024-04-08 11:30:00,209.0,209.0,208.68,208.92,14343.0,206.6655,206.6655,206.349,206.5864,14343.0
2024-04-08 11:35:00,208.97,208.97,208.5,208.93,18570.0,206.6358,206.6358,206.171,206.5962,18570.0
2024-04-08 11:40:00,208.88,208.88,208.6,208.76,17830.0,206.5468,206.5468,206.2699,206.4281,17830.0
2024-04-08 11:45:00,208.78,208.78,208.3,208.61,15726.0,206.4479,206.4479,205.9733,206.2798,15726.0
2024-04-08 11:50:00,208.64,209.07,208.62,208.98,44067.0,206.3095,206.7347,206.2897,206.6457,44067.0
2024-04-08 11:55:00,208.9,208.92,208.32,208.9,44650.0,206.5666,206.5864,205.9931,206.5666,44650.0
2024-04-08 12:00:00,208.84,208.84,208.51,208.6,11136.0,206.5072,206.5072,206.1809,206.2699,11136.0
2024-04-08 12:05:00,208.62,208.69,208.43,208.5,25349.0,206.2897,206.3589,206.1018,206.171,25349.0
2024-04-08 12:10:00,208.5,208.53,208.16,208.27,12561.0,206.171,206.2007,205.8348,205.9436,12561.0
2024-04-08 12:15:00,208.24,208.77,208.13,208.65,25686.0,205.9139,206.438,205.8052,206.3194,25686.0
2024-04-08 12:20:00,208.61,208.63,208.23,208.3,32767.0,206.2798,206.2996,205.9041,205.9733,32767.0
2024-04-08 12:25:00,208.33,208.79,208.31,208.72,17791.0,206.0029,206.4578,205.9832,206.3886,17791.0
2024-04-08 12:30:00,208.69,209.04,208.56,209.01,16726.0,206.3589,206.705,206.2304,206.6753,16726.0
2024-04-08 12:35:00,209.01,209.17,208.96,209.1,13125.0,206.6753,206.8336,206.6259,206.7643,13125.0
2024-04-08 12:40:00,209.06,209.71,209.04,209.6,44116.0,206.7248,207.3675,206.705,207.2588,44116.0
2024-04-08 12:45:00,209.64,209.65,209.14,209.4,26181.0,207.2983,207.3082,206.8039,207.061,26181.0
2024-04-08 12:50:00,209.33,209.37,209.18,209.33,10213.0,206.9918,207.0313,206.8434,206.9918,10213.0
2024-04-08 12:55:00,209.27,209.54,209.27,209.53,14002.0,206.9324,207.1994,206.9324,207.1895,14002.0
2024-04-08 13:00:00,209.55,209.57,209.21,209.26,15796.0,207.2093,207.2291,206.8731,206.9226,15796.0
2024-04-08 13:05:00,209.27,209.27,209.08,209.12,11909.0,206.9324,206.9324,206.7446,206.7841,11909.0
2024-04-08 13:10:00,209.09,209.19,209.0,209.18,14579.0,206.7545,206.8533,206.6655,206.8434,14579.0
2024-04-08 13:15:00,209.16,209.2,208.96,209.2,9263.0,206.8237,206.8632,206.6259,206.8632,9263.0
2024-04-08 13:20:00,209.16,209.21,209.07,209.2,8693.0,206.8237,206.8731,206.7347,206.8632,8693.0
2024-04-08 13:25:00,209.22,209.3,209.01,209.3,7965.0,206.883,206.9621,206.6753,206.9621,7965.0
2024-04-08 13:30:00,209.31,209.32,209.2,209.29,8226.0,206.972,206.9819,206.8632,206.9522,8226.0
2024-04-08 13:35:00,209.28,209.28,209.06,209.13,9398.0,206.9423,206.9423,206.7248,206.794,9398.0
2024-04-08 13:40:00,209.11,209.19,208.99,209.1,9534.0,206.7742,206.8533,206.6556,206.7643,9534.0
2024-04-08 13:45:00,209.03,209.05,208.69,208.72,11763.0,206.6951,206.7149,206.3589,206.3886,11763.0
2024-04-08 13:50:00,208.71,208.89,208.69,208.78,10736.0,206.3787,206.5567,206.3589,206.4479,10736.0
2024-04-08 13:55:00,208.83,208.98,208.81,208.98,6225.0,206.4974,206.6457,206.4776,206.6457,6225.0
2024-04-08 14:00:00,208.97,209.05,208.88,208.9,8484.0,206.6358,206.7149,206.5468,206.5666,8484.0
2024-04-08 14:05:00,208.91,209.11,208.87,209.08,6589.0,206.5765,206.7742,206.5369,206.7446,6589.0
2024-04-08 14:10:00,209.14,209.21,209.1,209.17,8040.0,206.8039,206.8731,206.7643,206.8336,8040.0
2024-04-08 14:15:00,209.16,209.28,209.13,209.13,10509.0,206.8237,206.9423,206.794,206.794,10509.0
2024-04-08 14:20:00,209.17,209.37,209.09,209.15,13847.0,206.8336,207.0313,206.7545,206.8138,13847.0
2024-04-08 14:25:00,209.17,209.46,209.13,209.27,13181.0,206.8336,207.1203,206.794,206.9324,13181.0
2024-04-08 14:30:00,209.26,209.31,209.13,209.18,8948.0,206.9226,206.972,206.794,206.8434,8948.0
2024-04-08 14:35:00,209.13,209.32,209.12,209.19,11050.0,206.794,206.9819,206.7841,206.8533,11050.0
2024-04-08 14:40:00,209.15,209.26,209.1,209.18,9054.0,206.8138,206.9226,206.7643,206.8434,9054.0
2024-04-08 14:45:00,209.14,209.22,208.99,209.18,10421.0,206.8039,206.883,206.6556,206.8434,10421.0
2024-04-08 14:50:00,209.15,209.44,209.13,209.4,15517.0,206.8138,207.1005,206.794,207.061,15517.0
2024-04-08 14:55:00,209.41,209.71,209.37,209.71,11629.0,207.0709,207.3675,207.0313,207.3675,11629.0
2024-04-08 15:00:00,209.8,209.8,209.6,209.65,14606.0,207.4565,207.4565,207.2588,207.3082,14606.0
2024-04-08 15:05:00,209.61,209.7,209.37,209.57,9581.0,207.2686,207.3576,207.0313,207.2291,9581.0
2024-04-08 15:10:00,209.59,209.86,209.57,209.65,9000.0,207.2489,207.5159,207.2291,207.3082,9000.0
2024-04-08 15:15:00,209.68,209.72,209.61,209.67,14488.0,207.3379,207.3774,207.2686,207.328,14488.0
2024-04-08 15:20:00,209.66,209.73,209.33,209.38,14589.0,207.3181,207.3873,206.9918,207.0412,14589.0
2024-04-08 15:25:00,209.37,209.52,209.22,209.52,18481.0,207.0313,207.1796,206.883,207.1796,18481.0
2024-04-08 15:30:00,209.5,209.69,209.33,209.64,19818.0,207.1599,207.3478,206.9918,207.2983,19818.0
2024-04-08 15:35:00,209.66,209.71,209.26,209.27,20102.0,207.3181,207.3675,206.9226,206.9324,20102.0
2024-04-08 15:40:00,209.29,209.33,208.97,209.04,28394.0,206.9522,206.9918,206.6358,206.705,28394.0
2024-04-08 15:45:00,209.0,209.23,208.96,209.2,30781.0,206.6655,206.8929,206.6259,206.8632,30781.0
2024-04-08 15:50:00,209.13,209.25,208.56,209.07,90508.0,206.794,206.9127,206.2304,206.7347,90508.0
2024-04-08 15:55:00,208.93,209.18,208.84,209.18,205939.0,206.5962,206.8434,206.5072,206.8434,205939.0
2024-04-09 09:30:00,211.35,212.1,209.68,209.85,118998.0,208.9892,209.7308,207.3379,207.506,118998.0
2024-04-09 09:35:00,209.93,210.79,209.68,210.65,13164.0,207.5851,208.4355,207.3379,208.297,13164.0
2024-04-09 09:40:00,210.64,211.13,210.6,210.78,21894.0,208.2871,208.7717,208.2476,208.4256,21894.0
2024-04-09 09:45:00,210.85,211.17,210.15,210.31,20326.0,208.4948,208.8112,207.8026,207.9608,20326.0
2024-04-09 09:50:00,210.13,210.38,209.89,210.11,14270.0,207.7828,208.03,207.5455,207.7631,14270.0
2024-04-09 09:55:00,210.1,210.66,210.1,210.56,22367.0,207.7532,208.3069,207.7532,208.208,22367.0
2024-04-09 10:00:00,210.55,210.87,210.04,210.64,17909.0,208.1981,208.5146,207.6938,208.2871,17909.0
2024-04-09 10:05:00,210.59,210.63,209.97,210.13,12393.0,208.2377,208.2773,207.6246,207.7828,12393.0
2024-04-09 10:10:00,210.19,210.46,209.88,210.33,12443.0,207.8422,208.1091,207.5356,207.9806,12443.0
2024-04-09 10:15:00,210.25,210.81,210.25,210.51,15067.0,207.9015,208.4552,207.9015,208.1586,15067.0
2024-04-09 10:20:00,210.54,210.78,210.38,210.54,17391.0,208.1883,208.4256,208.03,208.1883,17391.0
2024-04-09 10:25:00,210.48,210.54,209.14,209.28,17044.0,208.1289,208.1883,206.8039,206.9423,17044.0
2024-04-09 10:30:00,209.3,209.31,208.19,208.42,26378.0,206.9621,206.972,205.8645,206.0919,26378.0
2024-04-09 10:35:00,208.49,208.58,208.0,208.46,14786.0,206.1612,206.2501,205.6766,206.1315,14786.0
2024-04-09 10:40:00,208.45,208.68,207.67,207.95,13923.0,206.1216,206.349,205.3503,205.6272,13923.0
2024-04-09 10:45:00,208.03,208.43,207.79,208.14,18925.0,205.7063,206.1018,205.469,205.8151,18925.0
2024-04-09 10:50:00,208.16,208.52,207.75,207.82,26167.0,205.8348,206.1908,205.4294,205.4986,26167.0
2024-04-09 10:55:00,207.82,208.68,207.63,208.68,25844.0,205.4986,206.349,205.3108,206.349,25844.0
2024-04-09 11:00:00,208.61,208.74,208.28,208.74,19734.0,206.2798,206.4084,205.9535,206.4084,19734.0
2024-04-09 11:05:00,208.75,209.16,208.74,209.15,17287.0,206.4183,206.8237,206.4084,206.8138,17287.0
2024-04-09 11:10:00,209.08,209.21,208.69,208.81,9752.0,206.7446,206.8731,206.3589,206.4776,9752.0
2024-04-09 11:15:00,208.88,209.23,208.83,209.06,10003.0,206.5468,206.8929,206.4974,206.7248,10003.0
2024-04-09 11:20:00,209.03,209.16,208.8,209.03,12095.0,206.6951,206.8237,206.4677,206.6951,12095.0
2024-04-09 11:25:00,209.05,209.05,208.61,208.71,6291.0,206.7149,206.7149,206.2798,206.3787,6291.0
2024-04-09 11:30:00,208.75,208.9,208.4,208.45,10753.0,206.4183,206.5666,206.0722,206.1216,10753.0
2024-04-09 11:35:00,208.46,209.22,208.34,208.7,27218.0,206.1315,206.883,206.0128,206.3688,27218.0
2024-04-09 11:40:00,208.72,209.5,208.72,209.38,15027.0,206.3886,207.1599,206.3886,207.0412,15027.0
2024-04-09 11:45:00,209.43,209.92,209.43,209.9,12921.0,207.0907,207.5752,207.0907,207.5554,12921.0
2024-04-09 11:50:00,209.92,209.92,209.58,209.78,10852.0,207.5752,207.5752,207.239,207.4367,10852.0
2024-04-09 11:55:00,209.77,209.78,209.6,209.6,7067.0,207.4269,207.4367,207.2588,207.2588,7067.0
2024-04-09 12:00:00,209.59,209.79,209.41,209.57,11971.0,207.2489,207.4466,207.0709,207.2291,11971.0
2024-04-09 12:05:00,209.56,209.86,209.42,209.73,10326.0,207.2192,207.5159,207.0808,207.3873,10326.0
2024-04-09 12:10:00,209.74,209.9,209.62,209.73,8371.0,207.3972,207.5554,207.2785,207.3873,8371.0
2024-04-09 12:15:00,209.72,209.93,209.59,209.89,12117.0,207.3774,207.5851,207.2489,207.5455,12117.0
2024-04-09 12:20:00,209.9,210.05,209.78,210.05,21742.0,207.5554,207.7037,207.4367,207.7037,21742.0
2024-04-09 12:25:00,210.06,210.18,209.79,209.81,14440.0,207.7136,207.8323,207.4466,207.4664,14440.0
2024-04-09 12:30:00,209.78,210.0,209.73,209.99,8020.0,207.4367,207.6543,207.3873,207.6444,8020.0
2024-04-09 12:35:00,209.96,209.99,209.78,209.97,10391.0,207.6147,207.6444,207.4367,207.6246,10391.0
2024-04-09 12:40:00,210.04,210.19,209.99,210.03,9318.0,207.6938,207.8422,207.6444,207.684,9318.0
2024-04-09 12:45:00,210.05,210.07,209.76,209.87,9632.0,207.7037,207.7235,207.417,207.5257,9632.0
2024-04-09 12:50:00,209.91,209.92,209.35,209.38,10595.0,207.5653,207.5752,207.0115,207.0412,10595.0
2024-04-09 12:55:00,209.42,209.59,209.39,209.43,8539.0,207.0808,207.2489,207.0511,207.0907,8539.0
2024-04-09 13:00:00,209.4,209.54,209.17,209.54,8621.0,207.061,207.1994,206.8336,207.1994,8621.0
2024-04-09 13:05:00,209.52,209.78,209.48,209.68,9126.0,207.1796,207.4367,207.1401,207.3379,9126.0
2024-04-09 13:10:00,209.73,209.81,209.45,209.48,8399.0,207.3873,207.4664,207.1104,207.1401,8399.0
2024-04-09 13:15:00,209.47,209.64,209.36,209.62,14321.0,207.1302,207.2983,207.0214,207.2785,14321.0
2024-04-09 13:20:00,209.66,209.86,209.47,209.63,9614.0,207.3181,207.5159,207.1302,207.2884,9614.0
2024-04-09 13:25:00,209.61,209.66,209.47,209.62,5286.0,207.2686,207.3181,207.1302,207.2785,5286.0
2024-04-09 13:30:00,209.61,209.79,209.48,209.5,13140.0,207.2686,207.4466,207.1401,207.1599,13140.0
2024-04-09 13:35:00,209.52,209.7,209.47,209.67,17619.0,207.1796,207.3576,207.1302,207.328,17619.0
2024-04-09 13:40:00,209.68,209.84,209.32,209.32,37060.0,207.3379,207.4961,206.9819,206.9819,37060.0
2024-04-09 13:45:00,209.39,209.39,208.99,209.05,34766.0,207.0511,207.0511,206.6556,206.7149,34766.0
2024-04-09 13:50:00,209.05,209.3,209.04,209.09,21937.0,206.7149,206.9621,206.705,206.7545,21937.0
2024-04-09 13:55:00,209.1,209.17,208.82,208.82,16512.0,206.7643,206.8336,206.4875,206.4875,16512.0
2024-04-09 14:00:00,208.8,208.8,208.38,208.62,19797.0,206.4677,206.4677,206.0524,206.2897,19797.0
2024-04-09 14:05:00,208.65,208.71,208.39,208.57,19842.0,206.3194,206.3787,206.0623,206.2403,19842.0
2024-04-09 14:10:00,208.59,208.84,208.54,208.73,21727.0,206.26,206.5072,206.2106,206.3985,21727.0
2024-04-09 14:15:00,208.73,209.1,208.72,209.08,8556.0,206.3985,206.7643,206.3886,206.7446,8556.0
2024-04-09 14:20:00,209.07,209.14,208.82,208.82,8591.0,206.7347,206.8039,206.4875,206.4875,8591.0
2024-04-09 14:25:00,208.86,209.0,208.76,208.9,10493.0,206.527,206.6655,206.4281,206.5666,10493.0
2024-04-09 14:30:00,208.86,208.9,208.68,208.74,5806.0,206.527,206.5666,206.349,206.4084,5806.0
2024-04-09 14:35:00,208.69,209.05,208.54,208.84,8763.0,206.3589,206.7149,206.2106,206.5072,8763.0
2024-04-09 14:40:00,208.87,209.11,208.74,208.93,10469.0,206.5369,206.7742,206.4084,206.5962,10469.0
2024-04-09 14:45:00,208.9,209.04,208.81,208.81,7193.0,206.5666,206.705,206.4776,206.4776,7193.0
2024-04-09 14:50:00,208.79,209.36,208.72,209.27,14271.0,206.4578,207.0214,206.3886,206.9324,14271.0
2024-04-09 14:55:00,209.25,209.39,209.16,209.19,13964.0,206.9127,207.0511,206.8237,206.8533,13964.0
2024-04-09 15:00:00,209.16,209.22,208.79,208.98,15177.0,206.8237,206.883,206.4578,206.6457,15177.0
2024-04-09 15:05:00,209.01,209.02,208.49,208.6,14490.0,206.6753,206.6852,206.1612,206.2699,14490.0
2024-04-09 15:10:00,208.61,208.84,208.5,208.84,8411.0,206.2798,206.5072,206.171,206.5072,8411.0
2024-04-09 15:15:00,208.83,209.14,208.8,209.14,12861.0,206.4974,206.8039,206.4677,206.8039,12861.0
2024-04-09 15:20:00,209.11,209.46,209.08,209.41,11941.0,206.7742,207.1203,206.7446,207.0709,11941.0
2024-04-09 15:25:00,209.37,210.1,209.32,210.06,21767.0,207.0313,207.7532,206.9819,207.7136,21767.0
2024-04-09 15:30:00,210.11,210.52,209.83,209.9,18645.0,207.7631,208.1685,207.4862,207.5554,18645.0
2024-04-09 15:35:00,209.86,210.07,209.45,209.45,13834.0,207.5159,207.7235,207.1104,207.1104,13834.0
2024-04-09 15:40:00,209.47,209.66,209.15,209.58,18972.0,207.1302,207.3181,206.8138,207.239,18972.0
2024-04-09 15:45:00,209.67,209.67,209.17,209.37,27469.0,207.328,207.328,206.8336,207.0313,27469.0
2024-04-09 15:50:00,209.41,209.76,209.23,209.74,35238.0,207.0709,207.417,206.8929,207.3972,35238.0
2024-04-09 15:55:00,209.8,210.51,209.8,210.39,203810.0,207.4565,208.1586,207.4565,208.0399,203810.0
2024-04-10 09:30:00,208.89,209.62,208.2,209.62,134770.0,206.5567,207.2785,205.8744,207.2785,134770.0
2024-04-10 09:35:00,209.62,211.0,209.41,210.99,144931.0,207.2785,208.6431,207.0709,208.6332,144931.0
2024-04-10 09:40:00,210.99,211.28,210.2,210.71,28821.0,208.6332,208.92,207.8521,208.3564,28821.0
2024-04-10 09:45:00,210.93,211.0,209.57,210.49,30674.0,208.5739,208.6431,207.2291,208.1388,30674.0
2024-04-10 09:50:00,210.52,211.38,210.5,211.29,29933.0,208.1685,209.0189,208.1487,208.9299,29933.0
2024-04-10 09:55:00,211.26,211.66,210.84,211.3,33940.0,208.9002,209.2957,208.4849,208.9398,33940.0
2024-04-10 10:00:00,211.34,211.53,210.1,210.25,29994.0,208.9793,209.1672,207.7532,207.9015,29994.0
2024-04-10 10:05:00,210.35,210.82,209.77,210.8,14732.0,208.0004,208.4651,207.4269,208.4454,14732.0
2024-04-10 10:10:00,210.8,210.82,209.83,210.12,16963.0,208.4454,208.4651,207.4862,207.7729,16963.0
2024-04-10 10:15:00,210.23,211.06,210.03,210.93,15459.0,207.8817,208.7024,207.684,208.5739,15459.0
2024-04-10 10:20:00,210.82,210.95,210.29,210.59,21781.0,208.4651,208.5937,207.941,208.2377,21781.0
2024-04-10 10:25:00,210.59,211.08,210.3,210.74,16016.0,208.2377,208.7222,207.9509,208.386,16016.0
2024-04-10 10:30:00,210.91,211.01,210.35,210.57,18521.0,208.5541,208.653,208.0004,208.2179,18521.0
2024-04-10 10:35:00,210.6,210.83,210.1,210.31,19612.0,208.2476,208.475,207.7532,207.9608,19612.0
2024-04-10 10:40:00,210.46,210.7,210.1,210.1,9594.0,208.1091,208.3465,207.7532,207.7532,9594.0
2024-04-10 10:45:00,210.23,210.23,209.93,210.1,23485.0,207.8817,207.8817,207.5851,207.7532,23485.0
2024-04-10 10:50:00,210.22,210.37,209.56,209.65,43596.0,207.8718,208.0202,207.2192,207.3082,43596.0
2024-04-10 10:55:00,209.69,210.2,209.59,210.17,28122.0,207.3478,207.8521,207.2489,207.8224,28122.0
2024-04-10 11:00:00,210.13,210.27,209.85,209.86,16453.0,207.7828,207.9213,207.506,207.5159,16453.0
2024-04-10 11:05:00,209.96,210.34,209.75,209.9,11471.0,207.6147,207.9905,207.4071,207.5554,11471.0
2024-04-10 11:10:00,209.83,209.84,209.36,209.64,14197.0,207.4862,207.4961,207.0214,207.2983,14197.0
2024-04-10 11:15:00,209.67,209.67,209.3,209.43,9215.0,207.328,207.328,206.9621,207.0907,9215.0
2024-04-10 11:20:00,209.38,209.88,209.38,209.82,9225.0,207.0412,207.5356,207.0412,207.4763,9225.0
2024-04-10 11:25:00,209.88,210.24,209.82,210.2,9191.0,207.5356,207.8916,207.4763,207.8521,9191.0
2024-04-10 11:30:00,210.2,210.2,209.5,209.77,9791.0,207.8521,207.8521,207.1599,207.4269,9791.0
2024-04-10 11:35:00,209.75,209.95,209.33,209.42,10443.0,207.4071,207.6048,206.9918,207.0808,10443.0
2024-04-10 11:40:00,209.44,209.69,209.24,209.24,12731.0,207.1005,207.3478,206.9028,206.9028,12731.0
2024-04-10 11:45:00,209.34,209.6,209.28,209.48,8990.0,207.0017,207.2588,206.9423,207.1401,8990.0
2024-04-10 11:50:00,209.56,209.74,209.33,209.67,7877.0,207.2192,207.3972,206.9918,207.328,7877.0
2024-04-10 11:55:00,209.65,209.77,209.41,209.53,18615.0,207.3082,207.4269,207.0709,207.1895,18615.0
2024-04-10 12:00:00,209.52,209.72,209.44,209.61,16043.0,207.1796,207.3774,207.1005,207.2686,16043.0
2024-04-10 12:05:00,209.71,209.73,209.23,209.35,15468.0,207.3675,207.3873,206.8929,207.0115,15468.0
2024-04-10 12:10:00,209.3,209.4,209.0,209.07,19588.0,206.9621,207.061,206.6655,206.7347,19588.0
2024-04-10 12:15:00,209.08,209.3,209.05,209.2,17479.0,206.7446,206.9621,206.7149,206.8632,17479.0
2024-04-10 12:20:00,209.22,209.28,209.0,209.16,9195.0,206.883,206.9423,206.6655,206.8237,9195.0
2024-04-10 12:25:00,209.26,209.4,209.2,209.4,10173.0,206.9226,207.061,206.8632,207.061,10173.0
2024-04-10 12:30:00,209.38,209.84,209.38,209.8,17405.0,207.0412,207.4961,207.0412,207.4565,17405.0
2024-04-10 12:35:00,209.79,209.95,209.65,209.65,11771.0,207.4466,207.6048,207.3082,207.3082,11771.0
2024-04-10 12:40:00,209.6,209.61,209.25,209.25,5993.0,207.2588,207.2686,206.9127,206.9127,5993.0
2024-04-10 12:45:00,209.15,209.29,209.03,209.25,12003.0,206.8138,206.9522,206.6951,206.9127,12003.0
2024-04-10 12:50:00,209.27,209.64,209.12,209.55,10477.0,206.9324,207.2983,206.7841,207.2093,10477.0
2024-04-10 12:55:00,209.54,210.05,209.52,209.86,25533.0,207.1994,207.7037,207.1796,207.5159,25533.0
2024-04-10 13:00:00,209.92,210.03,209.02,209.14,33651.0,207.5752,207.684,206.6852,206.8039,33651.0
2024-04-10 13:05:00,209.12,209.47,209.08,209.35,47843.0,206.7841,207.1302,206.7446,207.0115,47843.0
2024-04-10 13:10:00,209.34,209.65,209.2,209.65,18761.0,207.0017,207.3082,206.8632,207.3082,18761.0
2024-04-10 13:15:00,209.59,210.0,209.36,209.77,16413.0,207.2489,207.6543,207.0214,207.4269,16413.0
2024-04-10 13:20:00,209.84,210.67,209.84,210.49,20522.0,207.4961,208.3168,207.4961,208.1388,20522.0
2024-04-10 13:25:00,210.48,210.81,209.75,209.76,16128.0,208.1289,208.4552,207.4071,207.417,16128.0
2024-04-10 13:30:00,209.89,209.96,208.95,209.43,13401.0,207.5455,207.6147,206.616,207.0907,13401.0
2024-04-10 13:35:00,209.31,209.47,208.9,209.2,25601.0,206.972,207.1302,206.5666,206.8632,25601.0
2024-04-10 13:40:00,209.2,209.57,209.07,209.25,28211.0,206.8632,207.2291,206.7347,206.9127,28211.0
2024-04-10 13:45:00,209.19,209.6,209.19,209.5,14992.0,206.8533,207.2588,206.8533,207.1599,14992.0
2024-04-10 13:50:00,209.5,209.58,209.14,209.22,10921.0,207.1599,207.239,206.8039,206.883,10921.0
2024-04-10 13:55:00,209.15,209.96,209.12,209.27,25321.0,206.8138,207.6147,206.7841,206.9324,25321.0
2024-04-10 14:00:00,209.52,209.73,209.07,209.7,15032.0,207.1796,207.3873,206.7347,207.3576,15032.0
2024-04-10 14:05:00,209.63,209.63,209.0,209.28,13900.0,207.2884,207.2884,206.6655,206.9423,13900.0
2024-04-10 14:10:00,209.25,209.55,209.14,209.46,9885.0,206.9127,207.2093,206.8039,207.1203,9885.0
2024-04-10 14:15:00,209.55,209.67,208.97,209.23,12230.0,207.2093,207.328,206.6358,206.8929,12230.0
2024-04-10 14:20:00,209.29,209.46,208.81,208.9,16735.0,206.9522,207.1203,206.4776,206.5666,16735.0
2024-04-10 14:25:00,208.91,209.25,208.88,208.96,24206.0,206.5765,206.9127,206.5468,206.6259,24206.0
2024-04-10 14:30:00,208.94,209.25,208.77,208.98,24838.0,206.6061,206.9127,206.438,206.6457,24838.0
2024-04-10 14:35:00,208.95,209.44,208.9,209.25,18937.0,206.616,207.1005,206.5666,206.9127,18937.0
2024-04-10 14:40:00,209.25,209.34,209.0,209.32,10318.0,206.9127,207.0017,206.6655,206.9819,10318.0
2024-04-10 14:45:00,209.29,209.33,209.1,209.21,18314.0,206.9522,206.9918,206.7643,206.8731,18314.0
2024-04-10 14:50:00,209.17,209.37,208.83,208.96,15828.0,206.8336,207.0313,206.4974,206.6259,15828.0
2024-04-10 14:55:00,208.86,208.86,208.38,208.39,27673.0,206.527,206.527,206.0524,206.0623,27673.0
2024-04-10 15:00:00,208.43,208.72,208.4,208.45,23321.0,206.1018,206.3886,206.0722,206.1216,23321.0
2024-04-10 15:05:00,208.52,208.54,208.12,208.37,17654.0,206.1908,206.2106,205.7953,206.0425,17654.0
2024-04-10 15:10:00,208.4,209.05,208.4,209.01,24037.0,206.0722,206.7149,206.0722,206.6753,24037.0
2024-04-10 15:15:00,209.0,209.32,208.92,209.25,11333.0,206.6655,206.9819,206.5864,206.9127,11333.0
2024-04-10 15:20:00,209.27,209.44,208.92,209.09,20115.0,206.9324,207.1005,206.5864,206.7545,20115.0
2024-04-10 15:25:00,209.09,209.44,208.65,208.77,23497.0,206.7545,207.1005,206.3194,206.438,23497.0
2024-04-10 15:30:00,208.77,208.79,208.43,208.71,48026.0,206.438,206.4578,206.1018,206.3787,48026.0
2024-04-10 15:35:00,208.76,208.96,208.7,208.94,35264.0,206.4281,206.6259,206.3688,206.6061,35264.0
2024-04-10 15:40:00,208.97,209.64,208.97,209.59,19020.0,206.6358,207.2983,206.6358,207.2489,19020.0
2024-04-10 15:45:00,209.54,209.86,209.47,209.7,26885.0,207.1994,207.5159,207.1302,207.3576,26885.0
2024-04-10 15:50:00,209.64,209.64,209.15,209.46,80407.0,207.2983,207.2983,206.8138,207.1203,80407.0
2024-04-10 15:55:00,209.34,209.48,209.17,209.22,284208.0,207.0017,207.1401,206.8336,206.883,284208.0
2024-04-11 09:30:00,209.3,210.42,209.18,210.37,126324.0,206.9621,208.0696,206.8434,208.0202,126324.0
2024-04-11 09:35:00,210.24,210.65,209.78,209.79,29083.0,207.8916,208.297,207.4367,207.4466,29083.0
2024-04-11 09:40:00,209.91,210.17,209.55,209.63,13394.0,207.5653,207.8224,207.2093,207.2884,13394.0
2024-04-11 09:45:00,209.55,209.81,209.3,209.51,17695.0,207.2093,207.4664,206.9621,207.1698,17695.0
2024-04-11 09:50:00,209.56,209.91,209.42,209.58,9026.0,207.2192,207.5653,207.0808,207.239,9026.0
2024-04-11 09:55:00,209.63,210.22,209.63,210.03,45724.0,207.2884,207.8718,207.2884,207.684,45724.0
2024-04-11 10:00:00,210.02,210.19,209.61,210.08,69639.0,207.6741,207.8422,207.2686,207.7334,69639.0
2024-04-11 10:05:00,210.04,210.09,209.36,209.67,12148.0,207.6938,207.7433,207.0214,207.328,12148.0
2024-04-11 10:10:00,209.78,209.78,209.08,209.08,21263.0,207.4367,207.4367,206.7446,206.7446,21263.0
2024-04-11 10:15:00,209.06,209.06,208.36,208.71,16654.0,206.7248,206.7248,206.0326,206.3787,16654.0
2024-04-11 10:20:00,208.65,209.31,208.58,209.19,233889.0,206.3194,206.972,206.2501,206.8533,233889.0
2024-04-11 10:25:00,209.22,209.28,208.81,209.24,9743.0,206.883,206.9423,206.4776,206.9028,9743.0
2024-04-11 10:30:00,209.33,209.7,209.02,209.09,15018.0,206.9918,207.3576,206.6852,206.7545,15018.0
2024-04-11 10:35:00,209.06,209.49,209.03,209.33,8258.0,206.7248,207.15,206.6951,206.9918,8258.0
2024-04-11 10:40:00,209.41,209.46,209.22,209.38,7070.0,207.0709,207.1203,206.883,207.0412,7070.0
2024-04-11 10:45:00,209.46,209.88,209.46,209.62,8347.0,207.1203,207.5356,207.1203,207.2785,8347.0
2024-04-11 10:50:00,209.5,209.63,209.31,209.45,8334.0,207.1599,207.2884,206.972,207.1104,8334.0
2024-04-11 10:55:00,209.51,209.63,209.14,209.16,9411.0,207.1698,207.2884,206.8039,206.8237,9411.0
2024-04-11 11:00:00,209.23,209.72,209.22,209.52,7986.0,206.8929,207.3774,206.883,207.1796,7986.0
2024-04-11 11:05:00,209.54,209.6,208.98,209.21,11591.0,207.1994,207.2588,206.6457,206.8731,11591.0
2024-04-11 11:10:00,209.26,209.41,209.06,209.1,8625.0,206.9226,207.0709,206.7248,206.7643,8625.0
2024-04-11 11:15:00,209.14,209.35,208.98,209.06,10580.0,206.8039,207.0115,206.6457,206.7248,10580.0
2024-04-11 11:20:00,209.09,209.36,209.04,209.08,6351.0,206.7545,207.0214,206.705,206.7446,6351.0
2024-04-11 11:25:00,209.14,209.19,208.93,209.1,7940.0,206.8039,206.8533,206.5962,206.7643,7940.0
2024-04-11 11:30:00,209.15,209.24,208.97,209.05,15881.0,206.8138,206.9028,206.6358,206.7149,15881.0
2024-04-11 11:35:00,209.04,209.14,208.95,208.95,8332.0,206.705,206.8039,206.616,206.616,8332.0
2024-04-11 11:40:00,209.06,209.32,208.86,208.93,12117.0,206.7248,206.9819,206.527,206.5962,12117.0
2024-04-11 11:45:00,208.87,209.26,208.86,209.09,5934.0,206.5369,206.9226,206.527,206.7545,5934.0
2024-04-11 11:50:00,209.12,209.25,209.03,209.2,7069.0,206.7841,206.9127,206.6951,206.8632,7069.0
2024-04-11 11:55:00,209.28,210.1,209.24,209.94,28943.0,206.9423,207.7532,206.9028,207.595,28943.0
2024-04-11 12:00:00,210.03,210.13,209.69,209.78,11192.0,207.684,207.7828,207.3478,207.4367,11192.0
2024-04-11 12:05:00,209.78,209.87,209.48,209.48,8486.0,207.4367,207.5257,207.1401,207.1401,8486.0
2024-04-11 12:10:00,209.46,209.6,209.38,209.6,5434.0,207.1203,207.2588,207.0412,207.2588,5434.0
2024-04-11 12:15:00,209.46,209.61,209.37,209.53,8114.0,207.1203,207.2686,207.0313,207.1895,8114.0
2024-04-11 12:20:00,209.47,209.58,209.32,209.5,12636.0,207.1302,207.239,206.9819,207.1599,12636.0
2024-04-11 12:25:00,209.47,209.51,209.28,209.28,8431.0,207.1302,207.1698,206.9423,206.9423,8431.0
2024-04-11 12:30:00,209.34,209.35,209.14,209.23,4962.0,207.0017,207.0115,206.8039,206.8929,4962.0
2024-04-11 12:35:00,209.22,209.27,209.06,209.14,5134.0,206.883,206.9324,206.7248,206.8039,5134.0
2024-04-11 12:40:00,209.13,209.15,208.94,209.08,5171.0,206.794,206.8138,206.6061,206.7446,5171.0
2024-04-11 12:45:00,209.11,209.16,208.9,209.16,5134.0,206.7742,206.8237,206.5666,206.8237,5134.0
2024-04-11 12:50:00,209.12,209.25,209.04,209.14,4393.0,206.7841,206.9127,206.705,206.8039,4393.0
2024-04-11 12:55:00,209.14,209.16,208.9,209.09,6817.0,206.8039,206.8237,206.5666,206.7545,6817.0
2024-04-11 13:00:00,209.09,209.93,208.9,209.88,17744.0,206.7545,207.5851,206.5666,207.5356,17744.0
2024-04-11 13:05:00,209.96,210.46,209.9,210.37,9947.0,207.6147,208.1091,207.5554,208.0202,9947.0
2024-04-11 13:10:00,210.4,210.64,210.33,210.64,24100.0,208.0498,208.2871,207.9806,208.2871,24100.0
2024-04-11 13:15:00,210.58,210.75,210.26,210.75,15924.0,208.2278,208.3959,207.9114,208.3959,15924.0
2024-04-11 13:20:00,210.75,210.88,210.46,210.63,24998.0,208.3959,208.5245,208.1091,208.2773,24998.0
2024-04-11 13:25:00,210.63,210.97,210.63,210.65,14038.0,208.2773,208.6135,208.2773,208.297,14038.0
2024-04-11 13:30:00,210.69,210.88,210.46,210.5,15069.0,208.3366,208.5245,208.1091,208.1487,15069.0
2024-04-11 13:35:00,210.52,210.52,210.01,210.07,17118.0,208.1685,208.1685,207.6642,207.7235,17118.0
2024-04-11 13:40:00,210.03,210.67,209.94,210.57,28432.0,207.684,208.3168,207.595,208.2179,28432.0
2024-04-11 13:45:00,210.54,210.73,210.41,210.61,13924.0,208.1883,208.3761,208.0597,208.2575,13924.0
2024-04-11 13:50:00,210.62,210.94,210.45,210.75,19017.0,208.2674,208.5838,208.0993,208.3959,19017.0
2024-04-11 13:55:00,210.68,210.88,210.64,210.84,10611.0,208.3267,208.5245,208.2871,208.4849,10611.0
2024-04-11 14:00:00,210.83,211.39,210.82,211.38,105811.0,208.475,209.0288,208.4651,209.0189,105811.0
2024-04-11 14:05:00,211.35,211.89,211.21,211.79,73458.0,208.9892,209.5232,208.8508,209.4243,73458.0
2024-04-11 14:10:00,211.8,212.19,211.6,211.62,44229.0,209.4342,209.8198,209.2364,209.2562,44229.0
2024-04-11 14:15:00,211.69,211.96,211.58,211.78,19780.0,209.3254,209.5924,209.2166,209.4144,19780.0
2024-04-11 14:20:00,211.76,211.86,211.58,211.84,15170.0,209.3946,209.4935,209.2166,209.4737,15170.0
2024-04-11 14:25:00,211.82,212.68,211.81,212.64,31593.0,209.454,210.3044,209.4441,210.2648,31593.0
2024-04-11 14:30:00,212.63,212.74,212.36,212.72,21598.0,210.2549,210.3637,209.9879,210.3439,21598.0
2024-04-11 14:35:00,212.74,213.05,212.51,213.02,29520.0,210.3637,210.6702,210.1363,210.6406,29520.0
2024-04-11 14:40:00,213.07,213.17,212.9,213.05,39039.0,210.69,210.7889,210.5219,210.6702,39039.0
2024-04-11 14:45:00,213.09,213.11,212.63,212.8,41732.0,210.7098,210.7295,210.2549,210.423,41732.0
2024-04-11 14:50:00,212.78,212.83,212.46,212.69,21657.0,210.4032,210.4527,210.0868,210.3142,21657.0
2024-04-11 14:55:00,212.63,212.93,212.53,212.66,23488.0,210.2549,210.5516,210.156,210.2846,23488.0
2024-04-11 15:00:00,212.67,213.06,212.57,213.06,26586.0,210.2945,210.6801,210.1956,210.6801,26586.0
2024-04-11 15:05:00,213.07,213.32,212.99,213.04,36443.0,210.69,210.9372,210.6109,210.6603,36443.0
2024-04-11 15:10:00,213.05,213.19,212.87,213.16,27988.0,210.6702,210.8087,210.4922,210.779,27988.0
2024-04-11 15:15:00,213.16,213.19,212.56,212.59,42995.0,210.779,210.8087,210.1857,210.2154,42995.0
2024-04-11 15:20:00,212.6,212.97,212.43,212.97,20929.0,210.2252,210.5911,210.0571,210.5911,20929.0
2024-04-11 15:25:00,212.95,213.25,212.95,213.12,55586.0,210.5713,210.868,210.5713,210.7394,55586.0
2024-04-11 15:30:00,213.11,213.26,212.83,213.12,19996.0,210.7295,210.8779,210.4527,210.7394,19996.0
2024-04-11 15:35:00,213.11,213.26,213.02,213.16,17692.0,210.7295,210.8779,210.6406,210.779,17692.0
2024-04-11 15:40:00,213.2,213.33,212.99,213.14,20857.0,210.8185,210.9471,210.6109,210.7592,20857.0
2024-04-11 15:45:00,213.11,213.16,212.68,212.7,23979.0,210.7295,210.779,210.3044,210.3241,23979.0
2024-04-11 15:50:00,212.67,212.81,212.4,212.45,54381.0,210.2945,210.4329,210.0275,210.0769,54381.0
2024-04-11 15:55:00,212.5,213.03,212.5,212.97,217479.0,210.1264,210.6504,210.1264,210.5911,217479.0
2024-04-12 09:30:00,207.91,209.95,207.67,209.39,148006.0,205.5876,207.6048,205.3503,207.0511,148006.0
2024-04-12 09:35:00,209.14,209.74,208.53,208.93,41710.0,206.8039,207.3972,206.2007,206.5962,41710.0
2024-04-12 09:40:00,208.53,209.34,208.53,209.22,33097.0,206.2007,207.0017,206.2007,206.883,33097.0
2024-04-12 09:45:00,209.25,209.25,208.44,208.44,28710.0,206.9127,206.9127,206.1117,206.1117,28710.0
2024-04-12 09:50:00,208.47,209.17,208.47,209.08,16745.0,206.1414,206.8336,206.1414,206.7446,16745.0
2024-04-12 09:55:00,208.92,209.03,208.56,208.77,13663.0,206.5864,206.6951,206.2304,206.438,13663.0
2024-04-12 10:00:00,208.89,209.0,208.1,208.37,25202.0,206.5567,206.6655,205.7755,206.0425,25202.0
2024-04-12 10:05:00,208.3,208.36,207.6,207.69,55051.0,205.9733,206.0326,205.2811,205.3701,55051.0
2024-04-12 10:10:00,207.68,208.04,207.26,207.86,28414.0,205.3602,205.7162,204.9449,205.5382,28414.0
2024-04-12 10:15:00,207.89,208.05,207.1,207.94,19073.0,205.5679,205.7261,204.7867,205.6173,19073.0
2024-04-12 10:20:00,207.91,208.29,207.67,208.15,13435.0,205.5876,205.9634,205.3503,205.825,13435.0
2024-04-12 10:25:00,208.14,208.2,207.56,207.76,17249.0,205.8151,205.8744,205.2415,205.4393,17249.0
2024-04-12 10:30:00,207.8,208.38,207.8,207.95,8408.0,205.4789,206.0524,205.4789,205.6272,8408.0
2024-04-12 10:35:00,207.95,208.08,207.33,207.34,16583.0,205.6272,205.7557,205.0141,205.024,16583.0
2024-04-12 10:40:00,207.42,207.46,207.2,207.36,11231.0,205.1031,205.1427,204.8856,205.0438,11231.0
2024-04-12 10:45:00,207.19,207.67,207.14,207.53,10568.0,204.8757,205.3503,204.8262,205.2119,10568.0
2024-04-12 10:50:00,207.6,207.6,207.25,207.49,21618.0,205.2811,205.2811,204.935,205.1723,21618.0
2024-04-12 10:55:00,207.48,207.71,207.14,207.2,14179.0,205.1624,205.3899,204.8262,204.8856,14179.0
2024-04-12 11:00:00,207.17,207.58,207.15,207.58,10021.0,204.8559,205.2613,204.8361,205.2613,10021.0
2024-04-12 11:05:00,207.48,207.84,207.39,207.5,14668.0,205.1624,205.5184,205.0734,205.1822,14668.0
2024-04-12 11:10:00,207.55,207.57,207.26,207.3,9773.0,205.2317,205.2514,204.9449,204.9844,9773.0
2024-04-12 11:15:00,207.35,207.86,207.35,207.81,8959.0,205.0339,205.5382,205.0339,205.4888,8959.0
2024-04-12 11:20:00,207.87,208.03,207.74,208.03,11420.0,205.5481,205.7063,205.4195,205.7063,11420.0
2024-04-12 11:25:00,207.95,208.46,207.89,208.46,13469.0,205.6272,206.1315,205.5679,206.1315,13469.0
2024-04-12 11:30:00,208.41,208.56,208.3,208.54,17233.0,206.082,206.2304,205.9733,206.2106,17233.0
2024-04-12 11:35:00,208.54,208.85,208.22,208.23,17483.0,206.2106,206.5171,205.8942,205.9041,17483.0
2024-04-12 11:40:00,208.13,208.29,208.01,208.28,9152.0,205.8052,205.9634,205.6865,205.9535,9152.0
2024-04-12 11:45:00,208.4,208.71,208.29,208.67,13488.0,206.0722,206.3787,205.9634,206.3391,13488.0
2024-04-12 11:50:00,208.72,208.76,208.43,208.44,16573.0,206.3886,206.4281,206.1018,206.1117,16573.0
2024-04-12 11:55:00,208.41,208.43,208.24,208.32,7875.0,206.082,206.1018,205.9139,205.9931,7875.0
2024-04-12 12:00:00,208.28,208.29,207.82,207.95,21313.0,205.9535,205.9634,205.4986,205.6272,21313.0
2024-04-12 12:05:00,208.0,208.37,208.0,208.06,8397.0,205.6766,206.0425,205.6766,205.736,8397.0
2024-04-12 12:10:00,208.01,208.05,207.83,207.95,12403.0,205.6865,205.7261,205.5085,205.6272,12403.0
2024-04-12 12:15:00,208.0,208.05,207.63,207.76,23449.0,205.6766,205.7261,205.3108,205.4393,23449.0
2024-04-12 12:20:00,207.79,207.85,207.59,207.81,21013.0,205.469,205.5283,205.2712,205.4888,21013.0
2024-04-12 12:25:00,207.83,208.02,207.77,207.85,9490.0,205.5085,205.6964,205.4492,205.5283,9490.0
2024-04-12 12:30:00,207.86,207.91,207.49,207.49,31391.0,205.5382,205.5876,205.1723,205.1723,31391.0
2024-04-12 12:35:00,207.56,207.56,207.02,207.2,27242.0,205.2415,205.2415,204.7076,204.8856,27242.0
2024-04-12 12:40:00,207.21,207.32,206.91,207.14,26878.0,204.8955,205.0042,204.5988,204.8262,26878.0
2024-04-12 12:45:00,207.15,207.28,206.92,207.03,78191.0,204.8361,204.9647,204.6087,204.7175,78191.0
2024-04-12 12:50:00,207.0,207.59,207.0,207.38,15866.0,204.6878,205.2712,204.6878,205.0636,15866.0
2024-04-12 12:55:00,207.36,207.56,207.31,207.43,12627.0,205.0438,205.2415,204.9943,205.113,12627.0
2024-04-12 13:00:00,207.49,207.58,207.16,207.19,14666.0,205.1723,205.2613,204.846,204.8757,14666.0
2024-04-12 13:05:00,207.39,207.5,207.07,207.18,7831.0,205.0734,205.1822,204.757,204.8658,7831.0
2024-04-12 13:10:00,207.22,207.85,207.21,207.76,15130.0,204.9053,205.5283,204.8955,205.4393,15130.0
2024-04-12 13:15:00,207.76,208.0,207.75,207.84,9708.0,205.4393,205.6766,205.4294,205.5184,9708.0
2024-04-12 13:20:00,207.85,207.85,207.33,207.34,27825.0,205.5283,205.5283,205.0141,205.024,27825.0
2024-04-12 13:25:00,207.37,207.51,207.24,207.48,23896.0,205.0537,205.1921,204.9251,205.1624,23896.0
2024-04-12 13:30:00,207.48,207.6,207.3,207.49,23592.0,205.1624,205.2811,204.9844,205.1723,23592.0
2024-04-12 13:35:00,207.47,207.55,207.15,207.38,22963.0,205.1525,205.2317,204.8361,205.0636,22963.0
2024-04-12 13:40:00,207.33,207.84,207.32,207.64,11918.0,205.0141,205.5184,205.0042,205.3206,11918.0
2024-04-12 13:45:00,207.64,208.27,207.58,208.06,11930.0,205.3206,205.9436,205.2613,205.736,11930.0
2024-04-12 13:50:00,208.12,208.23,207.68,207.77,17053.0,205.7953,205.9041,205.3602,205.4492,17053.0
2024-04-12 13:55:00,207.79,208.05,207.61,207.62,9858.0,205.469,205.7261,205.291,205.3009,9858.0
2024-04-12 14:00:00,207.61,207.73,207.36,207.59,13784.0,205.291,205.4096,205.0438,205.2712,13784.0
2024-04-12 14:05:00,207.58,208.17,207.58,207.83,9967.0,205.2613,205.8447,205.2613,205.5085,9967.0
2024-04-12 14:10:00,207.92,208.17,207.84,207.9,19234.0,205.5975,205.8447,205.5184,205.5777,19234.0
2024-04-12 14:15:00,207.87,208.31,207.83,207.87,15840.0,205.5481,205.9832,205.5085,205.5481,15840.0
2024-04-12 14:20:00,207.91,208.13,207.71,207.71,13798.0,205.5876,205.8052,205.3899,205.3899,13798.0
2024-04-12 14:25:00,207.68,207.83,207.54,207.57,14384.0,205.3602,205.5085,205.2218,205.2514,14384.0
2024-04-12 14:30:00,207.65,207.7,207.3,207.68,14508.0,205.3305,205.38,204.9844,205.3602,14508.0
2024-04-12 14:35:00,207.68,207.78,207.26,207.31,17031.0,205.3602,205.4591,204.9449,204.9943,17031.0
2024-04-12 14:40:00,207.27,207.82,207.22,207.59,12200.0,204.9548,205.4986,204.9053,205.2712,12200.0
2024-04-12 14:45:00,207.54,207.65,207.32,207.36,10834.0,205.2218,205.3305,205.0042,205.0438,10834.0
2024-04-12 14:50:00,207.4,207.94,207.37,207.73,12703.0,205.0833,205.6173,205.0537,205.4096,12703.0
2024-04-12 14:55:00,207.73,207.87,207.27,207.27,10234.0,205.4096,205.5481,204.9548,204.9548,10234.0
2024-04-12 15:00:00,207.27,207.86,207.17,207.77,25898.0,204.9548,205.5382,204.8559,205.4492,25898.0
2024-04-12 15:05:00,207.77,207.83,207.53,207.76,16299.0,205.4492,205.5085,205.2119,205.4393,16299.0
2024-04-12 15:10:00,207.78,207.84,207.45,207.48,19054.0,205.4591,205.5184,205.1328,205.1624,19054.0
2024-04-12 15:15:00,207.47,207.77,207.42,207.64,33758.0,205.1525,205.4492,205.1031,205.3206,33758.0
2024-04-12 15:20:00,207.55,207.86,207.48,207.62,16841.0,205.2317,205.5382,205.1624,205.3009,16841.0
2024-04-12 15:25:00,207.66,207.72,207.28,207.31,26278.0,205.3404,205.3998,204.9647,204.9943,26278.0
2024-04-12 15:30:00,207.28,207.71,207.28,207.42,23738.0,204.9647,205.3899,204.9647,205.1031,23738.0
2024-04-12 15:35:00,207.4,207.74,207.4,207.56,40182.0,205.0833,205.4195,205.0833,205.2415,40182.0
2024-04-12 15:40:00,207.58,208.29,207.57,208.27,34465.0,205.2613,205.9634,205.2514,205.9436,34465.0
2024-04-12 15:45:00,208.27,208.48,208.19,208.48,23520.0,205.9436,206.1513,205.8645,206.1513,23520.0
2024-04-12 15:50:00,208.49,208.65,207.91,208.43,106202.0,206.1612,206.3194,205.5876,206.1018,106202.0
2024-04-12 15:55:00,208.47,208.47,207.79,207.87,428013.0,206.1414,206.1414,205.469,205.5481,428013.0
2024-04-15 09:30:00,211.9,211.9,210.9,211.07,114632.0,209.5331,209.5331,208.5442,208.7123,114632.0
2024-04-15 09:35:00,211.14,212.76,210.97,212.69,56059.0,208.7816,210.3835,208.6135,210.3142,56059.0
2024-04-15 09:40:00,212.76,213.62,212.71,213.48,63157.0,210.3835,211.2339,210.334,211.0954,63157.0
2024-04-15 09:45:00,213.52,213.72,212.71,212.78,70215.0,211.135,211.3327,210.334,210.4032,70215.0
2024-04-15 09:50:00,212.8,213.88,212.78,213.6,46847.0,210.423,211.4909,210.4032,211.2141,46847.0
2024-04-15 09:55:00,213.57,213.72,213.19,213.47,49780.0,211.1844,211.3327,210.8087,211.0855,49780.0
2024-04-15 10:00:00,213.49,214.46,213.37,213.5,86797.0,211.1053,212.0645,210.9866,211.1152,86797.0
2024-04-15 10:05:00,213.5,213.74,212.26,212.26,41896.0,211.1152,211.3525,209.889,209.889,41896.0
2024-04-15 10:10:00,212.39,212.49,211.04,212.31,24196.0,210.0176,210.1165,208.6827,209.9385,24196.0
2024-04-15 10:15:00,212.42,212.77,212.16,212.26,17887.0,210.0473,210.3933,209.7902,209.889,17887.0
2024-04-15 10:20:00,212.22,212.25,211.36,211.83,36595.0,209.8495,209.8792,208.9991,209.4638,36595.0
2024-04-15 10:25:00,211.87,211.91,211.2,211.52,14283.0,209.5034,209.543,208.8409,209.1573,14283.0
2024-04-15 10:30:00,211.52,212.12,211.43,211.77,18012.0,209.1573,209.7506,209.0683,209.4045,18012.0
2024-04-15 10:35:00,211.77,212.26,211.53,211.79,27194.0,209.4045,209.889,209.1672,209.4243,27194.0
2024-04-15 10:40:00,211.88,212.33,211.4,211.56,20578.0,209.5133,209.9583,209.0386,209.1969,20578.0
2024-04-15 10:45:00,211.66,211.94,211.31,211.88,24657.0,209.2957,209.5726,208.9497,209.5133,24657.0
2024-04-15 10:50:00,211.89,211.93,211.28,211.37,11108.0,209.5232,209.5627,208.92,209.009,11108.0
2024-04-15 10:55:00,211.3,211.58,211.19,211.22,9984.0,208.9398,209.2166,208.831,208.8607,9984.0
2024-04-15 11:00:00,211.2,211.37,210.82,211.15,12251.0,208.8409,209.009,208.4651,208.7914,12251.0
2024-04-15 11:05:00,211.15,211.23,210.62,210.67,18308.0,208.7914,208.8705,208.2674,208.3168,18308.0
2024-04-15 11:10:00,210.65,211.15,210.63,210.79,9044.0,208.297,208.7914,208.2773,208.4355,9044.0
2024-04-15 11:15:00,210.79,211.1,210.55,210.75,13773.0,208.4355,208.742,208.1981,208.3959,13773.0
2024-04-15 11:20:00,210.71,211.04,210.7,211.0,7174.0,208.3564,208.6827,208.3465,208.6431,7174.0
2024-04-15 11:25:00,210.99,211.5,210.99,211.33,16510.0,208.6332,209.1375,208.6332,208.9694,16510.0
2024-04-15 11:30:00,211.38,211.68,211.36,211.65,7288.0,209.0189,209.3155,208.9991,209.2859,7288.0
2024-04-15 11:35:00,211.65,211.94,211.56,211.71,7996.0,209.2859,209.5726,209.1969,209.3452,7996.0
2024-04-15 11:40:00,211.69,211.73,211.13,211.23,10388.0,209.3254,209.365,208.7717,208.8705,10388.0
2024-04-15 11:45:00,211.39,211.5,210.99,210.99,6833.0,209.0288,209.1375,208.6332,208.6332,6833.0
2024-04-15 11:50:00,210.98,211.55,210.98,211.49,7027.0,208.6233,209.187,208.6233,209.1276,7027.0
2024-04-15 11:55:00,211.57,211.57,211.23,211.34,8605.0,209.2068,209.2068,208.8705,208.9793,8605.0
2024-04-15 12:00:00,211.32,211.47,211.22,211.39,5896.0,208.9595,209.1079,208.8607,209.0288,5896.0
2024-04-15 12:05:00,211.4,211.4,211.01,211.16,7046.0,209.0386,209.0386,208.653,208.8013,7046.0
2024-04-15 12:10:00,211.12,211.29,211.02,211.13,22793.0,208.7618,208.9299,208.6629,208.7717,22793.0
2024-04-15 12:15:00,211.15,211.19,210.58,210.59,8106.0,208.7914,208.831,208.2278,208.2377,8106.0
2024-04-15 12:20:00,210.7,210.8,209.81,209.96,26822.0,208.3465,208.4454,207.4664,207.6147,26822.0
2024-04-15 12:25:00,209.91,210.09,209.86,209.96,8284.0,207.5653,207.7433,207.5159,207.6147,8284.0
2024-04-15 12:30:00,209.96,209.96,209.42,209.56,10557.0,207.6147,207.6147,207.0808,207.2192,10557.0
2024-04-15 12:35:00,209.51,209.55,209.16,209.31,14023.0,207.1698,207.2093,206.8237,206.972,14023.0
2024-04-15 12:40:00,209.39,209.63,209.18,209.3,6633.0,207.0511,207.2884,206.8434,206.9621,6633.0
2024-04-15 12:45:00,209.24,209.44,209.09,209.33,6944.0,206.9028,207.1005,206.7545,206.9918,6944.0
2024-04-15 12:50:00,209.3,209.65,209.3,209.57,5763.0,206.9621,207.3082,206.9621,207.2291,5763.0
2024-04-15 12:55:00,209.57,209.7,209.44,209.64,3971.0,207.2291,207.3576,207.1005,207.2983,3971.0
2024-04-15 13:00:00,209.6,209.64,209.35,209.52,17622.0,207.2588,207.2983,207.0115,207.1796,17622.0
2024-04-15 13:05:00,209.6,209.9,209.58,209.86,6790.0,207.2588,207.5554,207.239,207.5159,6790.0
2024-04-15 13:10:00,209.86,209.86,209.42,209.43,10622.0,207.5159,207.5159,207.0808,207.0907,10622.0
2024-04-15 13:15:00,209.37,209.43,208.56,208.63,9015.0,207.0313,207.0907,206.2304,206.2996,9015.0
2024-04-15 13:20:00,208.63,208.65,207.82,208.03,24918.0,206.2996,206.3194,205.4986,205.7063,24918.0
2024-04-15 13:25:00,208.01,208.01,206.83,206.92,23710.0,205.6865,205.6865,204.5197,204.6087,23710.0
2024-04-15 13:30:00,206.91,206.95,206.1,206.64,23128.0,204.5988,204.6384,203.7979,204.3318,23128.0
2024-04-15 13:35:00,206.78,206.88,205.7,205.84,47799.0,204.4703,204.5691,203.4023,203.5408,47799.0
2024-04-15 13:40:00,205.69,206.44,205.5,205.79,19488.0,203.3924,204.1341,203.2046,203.4913,19488.0
2024-04-15 13:45:00,205.81,205.96,205.42,205.48,8553.0,203.5111,203.6594,203.1254,203.1848,8553.0
2024-04-15 13:50:00,205.53,206.11,205.24,205.95,17192.0,203.2342,203.8077,202.9475,203.6495,17192.0
2024-04-15 13:55:00,205.89,206.14,205.74,205.87,34930.0,203.5902,203.8374,203.4419,203.5704,34930.0
2024-04-15 14:00:00,205.79,205.89,205.35,205.73,11883.0,203.4913,203.5902,203.0562,203.432,11883.0
2024-04-15 14:05:00,205.73,205.88,205.57,205.8,10658.0,203.432,203.5803,203.2738,203.5012,10658.0
2024-04-15 14:10:00,205.78,205.78,205.49,205.66,11069.0,203.4814,203.4814,203.1947,203.3628,11069.0
2024-04-15 14:15:00,205.62,205.89,205.5,205.77,10987.0,203.3232,203.5902,203.2046,203.4715,10987.0
2024-04-15 14:20:00,205.7,205.78,205.14,205.24,20733.0,203.4023,203.4814,202.8486,202.9475,20733.0
2024-04-15 14:25:00,205.16,205.95,205.16,205.63,8168.0,202.8684,203.6495,202.8684,203.3331,8168.0
2024-04-15 14:30:00,205.6,206.2,205.45,205.93,26512.0,203.3034,203.8967,203.1551,203.6297,26512.0
2024-04-15 14:35:00,205.93,206.22,205.68,205.75,30285.0,203.6297,203.9165,203.3825,203.4518,30285.0
2024-04-15 14:40:00,205.7,206.07,205.37,205.45,87974.0,203.4023,203.7682,203.076,203.1551,87974.0
2024-04-15 14:45:00,205.4,205.58,205.15,205.27,14855.0,203.1057,203.2837,202.8585,202.9771,14855.0
2024-04-15 14:50:00,205.27,205.31,204.91,205.13,16573.0,202.9771,203.0167,202.6211,202.8387,16573.0
2024-04-15 14:55:00,205.12,205.65,205.11,205.29,13230.0,202.8288,203.3529,202.8189,202.9969,13230.0
2024-04-15 15:00:00,205.23,205.34,204.8,204.8,17946.0,202.9376,203.0463,202.5124,202.5124,17946.0
2024-04-15 15:05:00,204.86,205.0,204.59,204.92,21211.0,202.5717,202.7101,202.3047,202.631,21211.0
2024-04-15 15:10:00,204.78,204.9,204.67,204.73,18833.0,202.4926,202.6113,202.3838,202.4432,18833.0
2024-04-15 15:15:00,204.71,204.86,204.27,204.33,15523.0,202.4234,202.5717,201.9883,202.0476,15523.0
2024-04-15 15:20:00,204.35,205.07,204.35,204.81,21979.0,202.0674,202.7794,202.0674,202.5223,21979.0
2024-04-15 15:25:00,204.83,204.87,204.38,204.44,11175.0,202.542,202.5816,202.0971,202.1564,11175.0
2024-04-15 15:30:00,204.44,204.95,204.39,204.9,21385.0,202.1564,202.6607,202.107,202.6113,21385.0
2024-04-15 15:35:00,204.89,205.25,204.78,205.14,16114.0,202.6014,202.9573,202.4926,202.8486,16114.0
2024-04-15 15:40:00,205.11,205.13,204.6,204.82,17286.0,202.8189,202.8387,202.3146,202.5321,17286.0
2024-04-15 15:45:00,204.77,205.41,204.74,205.36,26542.0,202.4827,203.1156,202.453,203.0661,26542.0
2024-04-15 15:50:00,205.31,205.51,204.97,205.45,54678.0,203.0167,203.2144,202.6805,203.1551,54678.0
2024-04-15 15:55:00,205.4,205.92,205.22,205.69,200719.0,203.1057,203.6199,202.9277,203.3924,200719.0
2024-04-16 09:30:00,206.48,206.88,206.07,206.83,65911.0,204.1736,204.5691,203.7682,204.5197,65911.0
2024-04-16 09:35:00,206.92,207.21,206.4,206.53,17688.0,204.6087,204.8955,204.0945,204.223,17688.0
2024-04-16 09:40:00,206.59,207.11,206.17,206.47,13043.0,204.2824,204.7966,203.8671,204.1637,13043.0
2024-04-16 09:45:00,206.32,206.59,205.75,206.08,13289.0,204.0154,204.2824,203.4518,203.7781,13289.0
2024-04-16 09:50:00,206.04,206.77,206.04,206.54,14177.0,203.7385,204.4604,203.7385,204.2329,14177.0
2024-04-16 09:55:00,206.62,207.37,206.52,207.17,17861.0,204.312,205.0537,204.2132,204.8559,17861.0
2024-04-16 10:00:00,207.13,207.42,207.03,207.25,15431.0,204.8163,205.1031,204.7175,204.935,15431.0
2024-04-16 10:05:00,207.19,207.32,206.69,207.22,19712.0,204.8757,205.0042,204.3813,204.9053,19712.0
2024-04-16 10:10:00,207.23,208.0,207.02,208.0,32617.0,204.9152,205.6766,204.7076,205.6766,32617.0
2024-04-16 10:15:00,207.91,208.55,207.89,208.12,59547.0,205.5876,206.2205,205.5679,205.7953,59547.0
2024-04-16 10:20:00,208.15,208.34,207.5,207.7,33128.0,205.825,206.0128,205.1822,205.38,33128.0
2024-04-16 10:25:00,207.7,208.04,207.63,207.67,15478.0,205.38,205.7162,205.3108,205.3503,15478.0
2024-04-16 10:30:00,207.58,208.06,207.52,207.79,24571.0,205.2613,205.736,205.202,205.469,24571.0
2024-04-16 10:35:00,207.84,207.91,207.14,207.54,22005.0,205.5184,205.5876,204.8262,205.2218,22005.0
2024-04-16 10:40:00,207.6,207.78,207.21,207.78,19253.0,205.2811,205.4591,204.8955,205.4591,19253.0
2024-04-16 10:45:00,207.71,208.32,207.66,208.08,30694.0,205.3899,205.9931,205.3404,205.7557,30694.0
2024-04-16 10:50:00,208.06,208.3,207.73,208.14,15756.0,205.736,205.9733,205.4096,205.8151,15756.0
2024-04-16 10:55:00,208.24,208.5,208.03,208.21,12898.0,205.9139,206.171,205.7063,205.8843,12898.0
2024-04-16 11:00:00,208.21,208.46,207.97,208.41,14196.0,205.8843,206.1315,205.647,206.082,14196.0
2024-04-16 11:05:00,208.42,209.0,208.34,208.69,21345.0,206.0919,206.6655,206.0128,206.3589,21345.0
2024-04-16 11:10:00,208.69,208.82,208.48,208.67,26752.0,206.3589,206.4875,206.1513,206.3391,26752.0
2024-04-16 11:15:00,208.66,208.91,208.54,208.79,25951.0,206.3293,206.5765,206.2106,206.4578,25951.0
2024-04-16 11:20:00,208.8,209.45,208.77,209.4,21596.0,206.4677,207.1104,206.438,207.061,21596.0
2024-04-16 11:25:00,209.43,209.82,209.28,209.61,34606.0,207.0907,207.4763,206.9423,207.2686,34606.0
2024-04-16 11:30:00,209.7,209.7,209.04,209.32,18471.0,207.3576,207.3576,206.705,206.9819,18471.0
2024-04-16 11:35:00,209.39,209.61,209.25,209.4,17516.0,207.0511,207.2686,206.9127,207.061,17516.0
2024-04-16 11:40:00,209.44,209.73,209.43,209.73,19111.0,207.1005,207.3873,207.0907,207.3873,19111.0
2024-04-16 11:45:00,209.66,209.7,209.32,209.43,19642.0,207.3181,207.3576,206.9819,207.0907,19642.0
2024-04-16 11:50:00,209.43,209.75,209.37,209.72,17704.0,207.0907,207.4071,207.0313,207.3774,17704.0
2024-04-16 11:55:00,209.75,209.87,209.13,209.13,10593.0,207.4071,207.5257,206.794,206.794,10593.0
2024-04-16 12:00:00,209.16,209.3,208.9,209.09,20216.0,206.8237,206.9621,206.5666,206.7545,20216.0
2024-04-16 12:05:00,209.13,209.66,209.07,209.61,24294.0,206.794,207.3181,206.7347,207.2686,24294.0
2024-04-16 12:10:00,209.57,209.75,209.5,209.69,8447.0,207.2291,207.4071,207.1599,207.3478,8447.0
2024-04-16 12:15:00,209.69,209.77,209.56,209.7,8218.0,207.3478,207.4269,207.2192,207.3576,8218.0
2024-04-16 12:20:00,209.67,209.78,209.44,209.55,10433.0,207.328,207.4367,207.1005,207.2093,10433.0
2024-04-16 12:25:00,209.54,209.78,209.53,209.6,12124.0,207.1994,207.4367,207.1895,207.2588,12124.0
2024-04-16 12:30:00,209.61,209.8,209.52,209.54,17503.0,207.2686,207.4565,207.1796,207.1994,17503.0
2024-04-16 12:35:00,209.54,209.76,209.48,209.69,22540.0,207.1994,207.417,207.1401,207.3478,22540.0
2024-04-16 12:40:00,209.65,209.88,209.58,209.65,9075.0,207.3082,207.5356,207.239,207.3082,9075.0
2024-04-16 12:45:00,209.72,209.88,209.69,209.81,9115.0,207.3774,207.5356,207.3478,207.4664,9115.0
2024-04-16 12:50:00,209.75,210.06,209.75,209.86,16080.0,207.4071,207.7136,207.4071,207.5159,16080.0
2024-04-16 12:55:00,209.91,210.19,209.82,210.08,16469.0,207.5653,207.8422,207.4763,207.7334,16469.0
2024-04-16 13:00:00,210.12,210.16,209.66,209.72,12183.0,207.7729,207.8125,207.3181,207.3774,12183.0
2024-04-16 13:05:00,209.66,210.17,209.61,209.97,11617.0,207.3181,207.8224,207.2686,207.6246,11617.0
2024-04-16 13:10:00,209.93,210.06,209.56,209.84,15130.0,207.5851,207.7136,207.2192,207.4961,15130.0
2024-04-16 13:15:00,209.87,209.96,209.67,209.85,7463.0,207.5257,207.6147,207.328,207.506,7463.0
2024-04-16 13:20:00,209.83,210.01,209.69,210.01,9946.0,207.4862,207.6642,207.3478,207.6642,9946.0
2024-04-16 13:25:00,209.96,210.13,209.44,209.47,11776.0,207.6147,207.7828,207.1005,207.1302,11776.0
2024-04-16 13:30:00,209.55,209.56,208.16,208.63,29043.0,207.2093,207.2192,205.8348,206.2996,29043.0
2024-04-16 13:35:00,208.64,209.49,208.64,209.07,13868.0,206.3095,207.15,206.3095,206.7347,13868.0
2024-04-16 13:40:00,208.99,209.51,208.91,209.15,13976.0,206.6556,207.1698,206.5765,206.8138,13976.0
2024-04-16 13:45:00,209.15,209.26,208.51,208.55,11269.0,206.8138,206.9226,206.1809,206.2205,11269.0
2024-04-16 13:50:00,208.65,209.0,208.13,208.97,17859.0,206.3194,206.6655,205.8052,206.6358,17859.0
2024-04-16 13:55:00,208.91,208.97,208.63,208.92,8714.0,206.5765,206.6358,206.2996,206.5864,8714.0
2024-04-16 14:00:00,208.86,209.1,208.52,209.1,10035.0,206.527,206.7643,206.1908,206.7643,10035.0
2024-04-16 14:05:00,209.12,210.2,208.88,209.95,19727.0,206.7841,207.8521,206.5468,207.6048,19727.0
2024-04-16 14:10:00,209.94,210.08,209.0,209.0,16210.0,207.595,207.7334,206.6655,206.6655,16210.0
2024-04-16 14:15:00,209.07,209.11,208.57,208.57,12438.0,206.7347,206.7742,206.2403,206.2403,12438.0
2024-04-16 14:20:00,208.58,208.67,208.01,208.35,12255.0,206.2501,206.3391,205.6865,206.0227,12255.0
2024-04-16 14:25:00,208.56,208.79,208.16,208.3,11826.0,206.2304,206.4578,205.8348,205.9733,11826.0
2024-04-16 14:30:00,208.36,209.03,208.33,208.89,11835.0,206.0326,206.6951,206.0029,206.5567,11835.0
2024-04-16 14:35:00,208.82,209.03,208.59,208.78,7765.0,206.4875,206.6951,206.26,206.4479,7765.0
2024-04-16 14:40:00,208.82,209.07,208.74,208.88,19245.0,206.4875,206.7347,206.4084,206.5468,19245.0
2024-04-16 14:45:00,208.94,209.35,208.7,208.99,17715.0,206.6061,207.0115,206.3688,206.6556,17715.0
2024-04-16 14:50:00,209.07,209.65,209.07,209.62,12755.0,206.7347,207.3082,206.7347,207.2785,12755.0
2024-04-16 14:55:00,209.65,209.86,209.51,209.82,11297.0,207.3082,207.5159,207.1698,207.4763,11297.0
2024-04-16 15:00:00,209.81,210.07,209.53,209.65,26857.0,207.4664,207.7235,207.1895,207.3082,26857.0
2024-04-16 15:05:00,209.61,210.08,209.5,209.98,10072.0,207.2686,207.7334,207.1599,207.6345,10072.0
2024-04-16 15:10:00,209.99,210.17,209.86,209.86,20221.0,207.6444,207.8224,207.5159,207.5159,20221.0
2024-04-16 15:15:00,209.86,210.12,209.74,210.12,17029.0,207.5159,207.7729,207.3972,207.7729,17029.0
2024-04-16 15:20:00,210.1,210.23,209.92,210.17,14990.0,207.7532,207.8817,207.5752,207.8224,14990.0
2024-04-16 15:25:00,210.18,210.38,210.11,210.16,17009.0,207.8323,208.03,207.7631,207.8125,17009.0
2024-04-16 15:30:00,210.14,210.23,209.47,209.54,16237.0,207.7927,207.8817,207.1302,207.1994,16237.0
2024-04-16 15:35:00,209.41,210.07,209.36,210.03,18748.0,207.0709,207.7235,207.0214,207.684,18748.0
2024-04-16 15:40:00,210.07,210.1,209.69,209.92,26394.0,207.7235,207.7532,207.3478,207.5752,26394.0
2024-04-16 15:45:00,209.96,210.16,209.77,210.03,31879.0,207.6147,207.8125,207.4269,207.684,31879.0
2024-04-16 15:50:00,210.04,210.42,210.01,210.15,69114.0,207.6938,208.0696,207.6642,207.8026,69114.0
2024-04-16 15:55:00,210.19,210.25,209.35,209.47,224689.0,207.8422,207.9015,207.0115,207.1302,224689.0
2024-04-17 09:30:00,206.18,207.0,205.44,206.33,196794.0,203.877,204.6878,203.1452,204.0253,196794.0
2024-04-17 09:35:00,206.33,206.67,205.22,205.46,105970.0,204.0253,204.3615,202.9277,203.165,105970.0
2024-04-17 09:40:00,205.4,205.47,204.0,204.08,87519.0,203.1057,203.1749,201.7213,201.8004,87519.0
2024-04-17 09:45:00,204.08,204.64,203.54,203.64,47353.0,201.8004,202.3542,201.2664,201.3653,47353.0
2024-04-17 09:50:00,203.68,203.92,202.85,203.86,58992.0,201.4049,201.6422,200.5842,201.5829,58992.0
2024-04-17 09:55:00,203.86,204.03,203.23,203.88,89690.0,201.5829,201.751,200.9599,201.6026,89690.0
2024-04-17 10:00:00,203.88,204.13,202.54,202.67,54699.0,201.6026,201.8499,200.2776,200.4062,54699.0
2024-04-17 10:05:00,202.69,203.15,202.5,202.69,35529.0,200.4259,200.8808,200.2381,200.4259,35529.0
2024-04-17 10:10:00,202.64,202.83,201.46,201.9,77635.0,200.3765,200.5644,199.2097,199.6448,77635.0
2024-04-17 10:15:00,201.86,201.99,201.42,201.66,50542.0,199.6052,199.7338,199.1701,199.4074,50542.0
2024-04-17 10:20:00,201.62,202.11,201.51,201.92,24989.0,199.3679,199.8524,199.2591,199.6645,24989.0
2024-04-17 10:25:00,201.94,202.22,201.94,202.21,38887.0,199.6843,199.9612,199.6843,199.9513,38887.0
2024-04-17 10:30:00,202.2,202.48,201.72,201.74,26646.0,199.9414,200.2183,199.4668,199.4866,26646.0
2024-04-17 10:35:00,201.66,202.18,201.6,201.99,19991.0,199.4074,199.9216,199.3481,199.7338,19991.0
2024-04-17 10:40:00,201.96,202.95,201.95,202.72,19179.0,199.7041,200.683,199.6942,200.4556,19179.0
2024-04-17 10:45:00,202.76,203.2,202.53,203.01,22144.0,200.4952,200.9302,200.2677,200.7424,22144.0
2024-04-17 10:50:00,203.05,203.08,201.36,201.65,45390.0,200.7819,200.8116,199.1108,199.3976,45390.0
2024-04-17 10:55:00,201.81,203.04,201.76,202.92,42167.0,199.5558,200.772,199.5063,200.6534,42167.0
2024-04-17 11:00:00,202.92,203.52,202.82,203.32,32677.0,200.6534,201.2467,200.5545,201.0489,32677.0
2024-04-17 11:05:00,203.25,203.25,202.51,202.77,24325.0,200.9797,200.9797,200.248,200.505,24325.0
2024-04-17 11:10:00,202.86,202.99,202.48,202.6,20270.0,200.594,200.7226,200.2183,200.3369,20270.0
2024-04-17 11:15:00,202.64,202.96,202.31,202.42,17941.0,200.3765,200.6929,200.0502,200.159,17941.0
2024-04-17 11:20:00,202.43,202.64,201.94,202.39,31741.0,200.1688,200.3765,199.6843,200.1293,31741.0
2024-04-17 11:25:00,202.33,202.41,201.7,201.8,24001.0,200.07,200.1491,199.447,199.5459,24001.0
2024-04-17 11:30:00,201.71,201.88,201.26,201.38,39628.0,199.4569,199.625,199.0119,199.1306,39628.0
2024-04-17 11:35:00,201.43,201.65,201.19,201.29,19842.0,199.18,199.3976,198.9427,199.0416,19842.0
2024-04-17 11:40:00,201.32,201.47,201.01,201.08,21164.0,199.0712,199.2196,198.7647,198.8339,21164.0
2024-04-17 11:45:00,201.16,201.3,200.92,201.24,37020.0,198.913,199.0515,198.6757,198.9921,37020.0
2024-04-17 11:50:00,201.3,201.73,201.22,201.73,28321.0,199.0515,199.4767,198.9724,199.4767,28321.0
2024-04-17 11:55:00,201.67,201.76,201.21,201.23,20225.0,199.4173,199.5063,198.9625,198.9822,20225.0
2024-04-17 12:00:00,201.16,201.25,200.45,200.5,34934.0,198.913,199.002,198.211,198.2604,34934.0
2024-04-17 12:05:00,200.47,200.5,199.4,199.73,95317.0,198.2307,198.2604,197.1727,197.499,95317.0
2024-04-17 12:10:00,199.68,200.26,199.68,200.03,23029.0,197.4496,198.0231,197.4496,197.7957,23029.0
2024-04-17 12:15:00,199.97,200.17,199.33,199.41,31333.0,197.7363,197.9341,197.1035,197.1826,31333.0
2024-04-17 12:20:00,199.43,199.68,198.75,198.99,26849.0,197.2024,197.4496,196.53,196.7673,26849.0
2024-04-17 12:25:00,198.8,199.26,198.73,199.09,31639.0,196.5794,197.0343,196.5102,196.8662,31639.0
2024-04-17 12:30:00,199.02,199.42,198.91,198.91,42046.0,196.7969,197.1925,196.6882,196.6882,42046.0
2024-04-17 12:35:00,198.97,199.09,198.46,198.78,25090.0,196.7475,196.8662,196.2432,196.5596,25090.0
2024-04-17 12:40:00,198.75,198.92,198.16,198.32,26868.0,196.53,196.6981,195.9465,196.1048,26868.0
2024-04-17 12:45:00,198.4,198.91,198.1,198.72,21714.0,196.1839,196.6882,195.8872,196.5003,21714.0
2024-04-17 12:50:00,198.79,198.97,198.6,198.63,18291.0,196.5695,196.7475,196.3816,196.4113,18291.0
2024-04-17 12:55:00,198.63,198.68,198.2,198.61,16513.0,196.4113,196.4607,195.9861,196.3915,16513.0
2024-04-17 13:00:00,198.61,198.93,198.47,198.77,36728.0,196.3915,196.7079,196.2531,196.5497,36728.0
2024-04-17 13:05:00,198.72,199.5,198.66,199.5,28319.0,196.5003,197.2716,196.441,197.2716,28319.0
2024-04-17 13:10:00,199.43,199.45,198.99,199.19,18241.0,197.2024,197.2221,196.7673,196.965,18241.0
2024-04-17 13:15:00,199.3,199.8,199.19,199.56,52917.0,197.0738,197.5682,196.965,197.3309,52917.0
2024-04-17 13:20:00,199.58,199.81,199.51,199.66,25890.0,197.3507,197.5781,197.2815,197.4298,25890.0
2024-04-17 13:25:00,199.73,200.03,199.66,199.91,16807.0,197.499,197.7957,197.4298,197.677,16807.0
2024-04-17 13:30:00,199.87,200.4,199.81,199.98,32751.0,197.6374,198.1615,197.5781,197.7462,32751.0
2024-04-17 13:35:00,200.0,200.96,199.96,200.57,50136.0,197.766,198.7153,197.7264,198.3296,50136.0
2024-04-17 13:40:00,200.57,200.78,200.04,200.19,9905.0,198.3296,198.5373,197.8055,197.9539,9905.0
2024-04-17 13:45:00,200.14,200.3,199.7,200.23,12023.0,197.9044,198.0626,197.4693,197.9934,12023.0
2024-04-17 13:50:00,200.3,200.56,199.77,200.2,14630.0,198.0626,198.3197,197.5386,197.9638,14630.0
2024-04-17 13:55:00,200.19,200.49,200.19,200.48,10207.0,197.9539,198.2505,197.9539,198.2406,10207.0
2024-04-17 14:00:00,200.46,200.47,200.08,200.37,9125.0,198.2209,198.2307,197.8451,198.1319,9125.0
2024-04-17 14:05:00,200.37,200.49,200.12,200.45,21294.0,198.1319,198.2505,197.8846,198.211,21294.0
2024-04-17 14:10:00,200.46,200.46,199.77,199.93,14414.0,198.2209,198.2209,197.5386,197.6968,14414.0
2024-04-17 14:15:00,199.9,200.11,199.57,199.97,17434.0,197.6671,197.8748,197.3408,197.7363,17434.0
2024-04-17 14:20:00,199.92,200.03,199.61,200.0,19488.0,197.6869,197.7957,197.3803,197.766,19488.0
2024-04-17 14:25:00,199.98,200.21,199.73,199.8,17698.0,197.7462,197.9736,197.499,197.5682,17698.0
2024-04-17 14:30:00,199.86,199.86,199.5,199.5,19322.0,197.6276,197.6276,197.2716,197.2716,19322.0
2024-04-17 14:35:00,199.53,199.76,199.14,199.65,16828.0,197.3012,197.5287,196.9156,197.4199,16828.0
2024-04-17 14:40:00,199.73,201.02,199.64,201.02,27374.0,197.499,198.7746,197.41,198.7746,27374.0
2024-04-17 14:45:00,201.02,201.15,200.4,200.5,12890.0,198.7746,198.9031,198.1615,198.2604,12890.0
2024-04-17 14:50:00,200.52,200.66,199.67,199.75,16885.0,198.2802,198.4186,197.4397,197.5188,16885.0
2024-04-17 14:55:00,199.81,200.19,199.61,199.69,39781.0,197.5781,197.9539,197.3803,197.4595,39781.0
2024-04-17 15:00:00,199.7,199.77,199.24,199.35,26565.0,197.4693,197.5386,197.0145,197.1232,26565.0
2024-04-17 15:05:00,199.37,199.6,199.11,199.45,25836.0,197.143,197.3705,196.8859,197.2221,25836.0
2024-04-17 15:10:00,199.49,199.67,199.09,199.17,27212.0,197.2617,197.4397,196.8662,196.9453,27212.0
2024-04-17 15:15:00,199.16,199.73,199.15,199.64,44937.0,196.9354,197.499,196.9255,197.41,44937.0
2024-04-17 15:20:00,199.72,199.75,198.9,198.99,20056.0,197.4891,197.5188,196.6783,196.7673,20056.0
2024-04-17 15:25:00,198.98,199.25,198.72,198.76,33552.0,196.7574,197.0244,196.5003,196.5398,33552.0
2024-04-17 15:30:00,198.78,199.41,198.74,199.36,40853.0,196.5596,197.1826,196.5201,197.1331,40853.0
2024-04-17 15:35:00,199.3,199.63,199.11,199.45,46083.0,197.0738,197.4001,196.8859,197.2221,46083.0
2024-04-17 15:40:00,199.5,200.22,199.14,200.03,50190.0,197.2716,197.9835,196.9156,197.7957,50190.0
2024-04-17 15:45:00,200.0,200.69,199.89,200.5,63146.0,197.766,198.4483,197.6572,198.2604,63146.0
2024-04-17 15:50:00,200.52,200.66,199.89,200.37,82727.0,198.2802,198.4186,197.6572,198.1319,82727.0
2024-04-17 15:55:00,200.31,200.37,199.72,199.88,326267.0,198.0725,198.1319,197.4891,197.6473,326267.0
2024-04-18 09:30:00,197.47,197.91,195.51,196.83,222813.0,195.2642,195.6993,193.3261,194.6314,222813.0
2024-04-18 09:35:00,196.89,197.0,194.28,194.89,169965.0,194.6907,194.7995,192.1099,192.7131,169965.0
2024-04-18 09:40:00,194.68,196.92,194.62,196.92,79139.0,192.5054,194.7204,192.4461,194.7204,79139.0
2024-04-18 09:45:00,196.83,197.09,196.32,196.5,50335.0,194.6314,194.8885,194.1271,194.3051,50335.0
2024-04-18 09:50:00,196.49,196.65,195.44,195.57,56319.0,194.2952,194.4534,193.2569,193.3855,56319.0
2024-04-18 09:55:00,195.61,196.31,195.41,195.91,25838.0,193.425,194.1172,193.2273,193.7217,25838.0
2024-04-18 10:00:00,195.93,196.05,194.93,195.17,53276.0,193.7415,193.8601,192.7526,192.9899,53276.0
2024-04-18 10:05:00,195.17,196.3,195.08,196.3,48189.0,192.9899,194.1073,192.9009,194.1073,48189.0
2024-04-18 10:10:00,196.31,196.5,195.49,195.83,48064.0,194.1172,194.3051,193.3064,193.6426,48064.0
2024-04-18 10:15:00,195.85,196.02,195.28,195.76,38380.0,193.6623,193.8304,193.0987,193.5733,38380.0
2024-04-18 10:20:00,195.79,196.05,195.39,195.73,17551.0,193.603,193.8601,193.2075,193.5437,17551.0
2024-04-18 10:25:00,195.8,196.02,195.52,195.58,26750.0,193.6129,193.8304,193.336,193.3954,26750.0
2024-04-18 10:30:00,195.72,196.12,195.68,195.94,17378.0,193.5338,193.9293,193.4942,193.7513,17378.0
2024-04-18 10:35:00,195.96,196.7,195.85,196.47,56230.0,193.7711,194.5028,193.6623,194.2754,56230.0
2024-04-18 10:40:00,196.48,197.27,196.48,197.18,24403.0,194.2853,195.0665,194.2853,194.9775,24403.0
2024-04-18 10:45:00,197.25,197.44,196.76,196.98,23316.0,195.0467,195.2346,194.5622,194.7797,23316.0
2024-04-18 10:50:00,197.02,197.18,196.51,196.78,27743.0,194.8193,194.9775,194.315,194.582,27743.0
2024-04-18 10:55:00,196.85,197.27,196.5,196.86,56267.0,194.6512,195.0665,194.3051,194.6611,56267.0
2024-04-18 11:00:00,196.89,197.06,196.49,196.49,37516.0,194.6907,194.8588,194.2952,194.2952,37516.0
2024-04-18 11:05:00,196.54,197.66,196.26,197.62,32093.0,194.3446,195.4521,194.0678,195.4126,32093.0
2024-04-18 11:10:00,197.71,198.21,197.5,197.87,43593.0,195.5016,195.996,195.2939,195.6598,43593.0
2024-04-18 11:15:00,197.89,198.15,197.69,197.86,16081.0,195.6796,195.9367,195.4818,195.6499,16081.0
2024-04-18 11:20:00,197.92,198.42,197.82,198.16,22378.0,195.7092,196.2036,195.6103,195.9465,22378.0
2024-04-18 11:25:00,198.21,198.36,197.74,197.82,32434.0,195.996,196.1443,195.5312,195.6103,32434.0
2024-04-18 11:30:00,197.89,197.98,197.4,197.76,21933.0,195.6796,195.7686,195.195,195.551,21933.0
2024-04-18 11:35:00,197.79,197.91,197.48,197.58,11761.0,195.5807,195.6993,195.2741,195.373,11761.0
2024-04-18 11:40:00,197.58,197.63,197.21,197.63,19467.0,195.373,195.4225,195.0072,195.4225,19467.0
2024-04-18 11:45:00,197.66,197.85,197.49,197.67,13252.0,195.4521,195.64,195.284,195.462,13252.0
2024-04-18 11:50:00,197.49,197.9,197.49,197.78,15693.0,195.284,195.6894,195.284,195.5708,15693.0
2024-04-18 11:55:00,197.85,197.95,197.67,197.86,15172.0,195.64,195.7389,195.462,195.6499,15172.0
2024-04-18 12:00:00,197.83,198.25,197.8,197.92,16754.0,195.6202,196.0355,195.5906,195.7092,16754.0
2024-04-18 12:05:00,197.89,198.07,197.58,197.68,11140.0,195.6796,195.8575,195.373,195.4719,11140.0
2024-04-18 12:10:00,197.68,198.04,197.63,197.65,9572.0,195.4719,195.8279,195.4225,195.4422,9572.0
2024-04-18 12:15:00,197.64,197.87,197.52,197.86,9021.0,195.4323,195.6598,195.3137,195.6499,9021.0
2024-04-18 12:20:00,197.81,197.89,197.32,197.45,20620.0,195.6005,195.6796,195.1159,195.2445,20620.0
2024-04-18 12:25:00,197.41,197.5,196.94,196.98,28961.0,195.2049,195.2939,194.7402,194.7797,28961.0
2024-04-18 12:30:00,197.01,197.04,196.0,196.06,33292.0,194.8094,194.8391,193.8107,193.87,33292.0
2024-04-18 12:35:00,196.12,196.99,196.09,196.67,21231.0,193.9293,194.7896,193.8997,194.4732,21231.0
2024-04-18 12:40:00,196.75,196.82,196.11,196.16,10428.0,194.5523,194.6215,193.9194,193.9689,10428.0
2024-04-18 12:45:00,196.12,196.12,195.61,195.75,18512.0,193.9293,193.9293,193.425,193.5635,18512.0
2024-04-18 12:50:00,195.68,195.81,195.3,195.47,27919.0,193.4942,193.6228,193.1185,193.2866,27919.0
2024-04-18 12:55:00,195.46,195.61,194.94,195.0,96453.0,193.2767,193.425,192.7625,192.8218,96453.0
2024-04-18 13:00:00,194.97,195.08,194.92,195.0,145276.0,192.7922,192.9009,192.7427,192.8218,145276.0
2024-04-18 13:05:00,195.0,195.46,194.8,195.41,36064.0,192.8218,193.2767,192.6241,193.2273,36064.0
2024-04-18 13:10:00,195.36,195.36,194.21,194.27,34216.0,193.1778,193.1778,192.0407,192.1,34216.0
2024-04-18 13:15:00,194.27,194.44,193.75,194.03,165646.0,192.1,192.2681,191.5858,191.8627,165646.0
2024-04-18 13:20:00,194.0,194.62,193.93,193.95,32321.0,191.833,192.4461,191.7638,191.7836,32321.0
2024-04-18 13:25:00,193.91,194.65,193.83,194.65,36088.0,191.744,192.4757,191.6649,192.4757,36088.0
2024-04-18 13:30:00,194.57,194.64,193.93,193.95,12544.0,192.3966,192.4659,191.7638,191.7836,12544.0
2024-04-18 13:35:00,193.99,194.32,193.8,194.03,15287.0,191.8231,192.1494,191.6352,191.8627,15287.0
2024-04-18 13:40:00,194.11,194.49,193.8,194.33,14699.0,191.9418,192.3175,191.6352,192.1593,14699.0
2024-04-18 13:45:00,194.39,194.58,194.01,194.21,15412.0,192.2187,192.4065,191.8429,192.0407,15412.0
2024-04-18 13:50:00,194.25,194.25,193.76,193.88,23737.0,192.0802,192.0802,191.5957,191.7143,23737.0
2024-04-18 13:55:00,193.92,194.18,193.73,194.1,38269.0,191.7539,192.011,191.566,191.9319,38269.0
2024-04-18 14:00:00,194.0,194.28,193.84,194.14,23358.0,191.833,192.1099,191.6748,191.9714,23358.0
2024-04-18 14:05:00,194.17,194.17,193.87,194.03,10188.0,192.0011,192.0011,191.7045,191.8627,10188.0
2024-04-18 14:10:00,193.94,194.51,193.63,194.25,15628.0,191.7737,192.3373,191.4671,192.0802,15628.0
2024-04-18 14:15:00,194.22,194.74,194.21,194.65,15184.0,192.0506,192.5647,192.0407,192.4757,15184.0
2024-04-18 14:20:00,194.7,195.24,194.67,195.08,17962.0,192.5252,193.0592,192.4955,192.9009,17962.0
2024-04-18 14:25:00,195.01,195.12,194.18,194.49,33974.0,192.8317,192.9405,192.011,192.3175,33974.0
2024-04-18 14:30:00,194.51,194.68,194.08,194.09,54123.0,192.3373,192.5054,191.9121,191.922,54123.0
2024-04-18 14:35:00,194.02,194.57,194.02,194.2,24880.0,191.8528,192.3966,191.8528,192.0308,24880.0
2024-04-18 14:40:00,194.18,194.51,194.13,194.49,14948.0,192.011,192.3373,191.9616,192.3175,14948.0
2024-04-18 14:45:00,194.38,194.65,194.23,194.65,12563.0,192.2088,192.4757,192.0604,192.4757,12563.0
2024-04-18 14:50:00,194.61,194.61,194.08,194.39,10186.0,192.4362,192.4362,191.9121,192.2187,10186.0
2024-04-18 14:55:00,194.38,194.51,193.98,194.09,19133.0,192.2088,192.3373,191.8132,191.922,19133.0
2024-04-18 15:00:00,194.13,194.93,194.09,194.58,24003.0,191.9616,192.7526,191.922,192.4065,24003.0
2024-04-18 15:05:00,194.59,195.06,194.47,194.71,16070.0,192.4164,192.8812,192.2978,192.5351,16070.0
2024-04-18 15:10:00,194.65,194.95,194.46,194.58,20084.0,192.4757,192.7724,192.2879,192.4065,20084.0
2024-04-18 15:15:00,194.55,194.65,194.1,194.32,39612.0,192.3769,192.4757,191.9319,192.1494,39612.0
2024-04-18 15:20:00,194.28,194.46,194.02,194.45,20974.0,192.1099,192.2879,191.8528,192.278,20974.0
2024-04-18 15:25:00,194.41,194.52,194.15,194.32,18863.0,192.2384,192.3472,191.9813,192.1494,18863.0
2024-04-18 15:30:00,194.39,194.73,194.34,194.63,22360.0,192.2187,192.5549,192.1692,192.456,22360.0
2024-04-18 15:35:00,194.62,195.0,194.48,194.48,25023.0,192.4461,192.8218,192.3076,192.3076,25023.0
2024-04-18 15:40:00,194.47,194.87,194.34,194.66,31723.0,192.2978,192.6933,192.1692,192.4856,31723.0
2024-04-18 15:45:00,194.62,194.72,194.52,194.54,29167.0,192.4461,192.545,192.3472,192.367,29167.0
2024-04-18 15:50:00,194.56,194.76,193.52,193.68,75275.0,192.3868,192.5845,191.3584,191.5166,75275.0
2024-04-18 15:55:00,193.71,194.35,193.67,194.32,291040.0,191.5462,192.1791,191.5067,192.1494,291040.0
2024-04-19 09:30:00,194.26,194.46,192.68,193.52,307987.0,192.0901,192.2879,190.5278,191.3584,307987.0
2024-04-19 09:35:00,193.5,194.06,193.47,193.75,67736.0,191.3386,191.8923,191.3089,191.5858,67736.0
2024-04-19 09:40:00,193.86,194.37,193.56,194.36,98556.0,191.6946,192.1989,191.3979,192.189,98556.0
2024-04-19 09:45:00,194.14,194.44,193.38,193.69,61766.0,191.9714,192.2681,191.2199,191.5265,61766.0
2024-04-19 09:50:00,193.63,194.3,193.08,194.25,19355.0,191.4671,192.1297,190.9233,192.0802,19355.0
2024-04-19 09:55:00,194.14,194.69,193.99,194.12,12310.0,191.9714,192.5153,191.8231,191.9517,12310.0
2024-04-19 10:00:00,194.18,194.32,193.93,194.23,25059.0,192.011,192.1494,191.7638,192.0604,25059.0
2024-04-19 10:05:00,194.2,194.61,193.88,194.0,17714.0,192.0308,192.4362,191.7143,191.833,17714.0
2024-04-19 10:10:00,193.84,193.84,193.01,193.27,21891.0,191.6748,191.6748,190.8541,191.1112,21891.0
2024-04-19 10:15:00,193.37,193.68,193.02,193.14,20693.0,191.21,191.5166,190.864,190.9826,20693.0
2024-04-19 10:20:00,193.1,193.34,192.28,192.41,26285.0,190.9431,191.1804,190.1322,190.2608,26285.0
2024-04-19 10:25:00,192.42,192.96,192.16,192.96,32956.0,190.2707,190.8046,190.0136,190.8046,32956.0
2024-04-19 10:30:00,192.86,193.44,192.68,192.84,20589.0,190.7057,191.2793,190.5278,190.686,20589.0
2024-04-19 10:35:00,192.7,192.79,192.09,192.3,36463.0,190.5475,190.6365,189.9443,190.152,36463.0
2024-04-19 10:40:00,192.37,192.95,192.27,192.83,27522.0,190.2212,190.7947,190.1223,190.6761,27522.0
2024-04-19 10:45:00,192.82,193.3,192.65,193.15,21060.0,190.6662,191.1408,190.4981,190.9925,21060.0
2024-04-19 10:50:00,193.34,193.35,192.9,193.03,20403.0,191.1804,191.1903,190.7453,190.8738,20403.0
2024-04-19 10:55:00,192.97,193.13,192.69,192.89,20231.0,190.8145,190.9727,190.5376,190.7354,20231.0
2024-04-19 11:00:00,192.81,192.92,192.37,192.49,12175.0,190.6563,190.7651,190.2212,190.3399,12175.0
2024-04-19 11:05:00,192.44,192.89,192.27,192.79,12179.0,190.2904,190.7354,190.1223,190.6365,12179.0
2024-04-19 11:10:00,192.88,192.88,192.37,192.6,20238.0,190.7255,190.7255,190.2212,190.4486,20238.0
2024-04-19 11:15:00,192.61,192.63,191.8,191.91,27171.0,190.4585,190.4783,189.6576,189.7664,27171.0
2024-04-19 11:20:00,191.96,192.12,191.51,191.58,22611.0,189.8158,189.974,189.3708,189.44,22611.0
2024-04-19 11:25:00,191.61,191.74,191.3,191.34,50436.0,189.4697,189.5983,189.1632,189.2027,50436.0
2024-04-19 11:30:00,191.36,191.63,190.94,191.0,35456.0,189.2225,189.4895,188.8072,188.8665,35456.0
2024-04-19 11:35:00,190.95,191.55,190.89,191.53,22354.0,188.8171,189.4104,188.7577,189.3906,22354.0
2024-04-19 11:40:00,191.57,191.66,191.05,191.41,16338.0,189.4302,189.5191,188.916,189.2719,16338.0
2024-04-19 11:45:00,191.42,191.61,191.34,191.41,15845.0,189.2818,189.4697,189.2027,189.2719,15845.0
2024-04-19 11:50:00,191.44,191.49,191.01,191.15,17967.0,189.3016,189.351,188.8764,189.0148,17967.0
2024-04-19 11:55:00,191.15,191.16,190.5,190.57,24522.0,189.0148,189.0247,188.3721,188.4413,24522.0
2024-04-19 12:00:00,190.61,191.16,190.57,190.67,19582.0,188.4809,189.0247,188.4413,188.5402,19582.0
2024-04-19 12:05:00,190.68,190.84,190.47,190.64,27078.0,188.5501,188.7083,188.3424,188.5105,27078.0
2024-04-19 12:10:00,190.62,190.62,189.62,189.64,76999.0,188.4908,188.4908,187.5019,187.5217,76999.0
2024-04-19 12:15:00,189.75,190.07,189.55,189.85,37056.0,187.6305,187.9469,187.4327,187.7294,37056.0
2024-04-19 12:20:00,189.78,190.05,189.66,189.95,71920.0,187.6601,187.9271,187.5415,187.8282,71920.0
2024-04-19 12:25:00,190.0,190.18,189.42,189.53,33219.0,187.8777,188.0557,187.3042,187.4129,33219.0
2024-04-19 12:30:00,189.63,190.09,189.53,189.96,79705.0,187.5118,187.9667,187.4129,187.8381,79705.0
2024-04-19 12:35:00,190.02,190.08,189.73,189.77,27355.0,187.8975,187.9568,187.6107,187.6503,27355.0
2024-04-19 12:40:00,189.76,190.55,189.73,190.48,27619.0,187.6404,188.4215,187.6107,188.3523,27619.0
2024-04-19 12:45:00,190.47,190.72,190.37,190.58,22830.0,188.3424,188.5896,188.2436,188.4512,22830.0
2024-04-19 12:50:00,190.6,191.26,190.54,190.77,22540.0,188.471,189.1236,188.4117,188.6391,22540.0
2024-04-19 12:55:00,190.83,191.09,190.67,191.02,10584.0,188.6984,188.9555,188.5402,188.8863,10584.0
2024-04-19 13:00:00,191.01,191.55,191.01,191.38,13186.0,188.8764,189.4104,188.8764,189.2423,13186.0
2024-04-19 13:05:00,191.28,191.4,191.04,191.3,10964.0,189.1434,189.2621,188.9061,189.1632,10964.0
2024-04-19 13:10:00,191.25,191.33,191.12,191.28,6306.0,189.1137,189.1928,188.9852,189.1434,6306.0
2024-04-19 13:15:00,191.24,191.73,191.1,191.67,9137.0,189.1038,189.5884,188.9654,189.529,9137.0
2024-04-19 13:20:00,191.65,191.65,191.23,191.39,8302.0,189.5093,189.5093,189.0939,189.2522,8302.0
2024-04-19 13:25:00,191.34,191.37,190.79,190.89,10762.0,189.2027,189.2324,188.6589,188.7577,10762.0
2024-04-19 13:30:00,190.87,191.27,190.82,191.13,8844.0,188.738,189.1335,188.6885,188.9951,8844.0
2024-04-19 13:35:00,191.17,191.23,190.71,190.77,11874.0,189.0346,189.0939,188.5798,188.6391,11874.0
2024-04-19 13:40:00,190.78,190.93,190.53,190.65,25584.0,188.649,188.7973,188.4018,188.5204,25584.0
2024-04-19 13:45:00,190.68,191.29,190.68,191.26,8770.0,188.5501,189.1533,188.5501,189.1236,8770.0
2024-04-19 13:50:00,191.23,191.87,191.23,191.7,16525.0,189.0939,189.7268,189.0939,189.5587,16525.0
2024-04-19 13:55:00,191.85,191.87,190.9,190.95,23037.0,189.707,189.7268,188.7676,188.8171,23037.0
2024-04-19 14:00:00,190.95,190.95,190.31,190.45,16348.0,188.8171,188.8171,188.1842,188.3227,16348.0
2024-04-19 14:05:00,190.44,191.0,190.2,190.67,18155.0,188.3128,188.8665,188.0755,188.5402,18155.0
2024-04-19 14:10:00,190.54,191.0,190.54,190.7,15112.0,188.4117,188.8665,188.4117,188.5699,15112.0
2024-04-19 14:15:00,190.69,190.91,190.49,190.91,18179.0,188.56,188.7775,188.3622,188.7775,18179.0
2024-04-19 14:20:00,190.78,191.06,190.7,191.03,12791.0,188.649,188.9258,188.5699,188.8962,12791.0
2024-04-19 14:25:00,190.95,190.95,189.99,190.04,18914.0,188.8171,188.8171,187.8678,187.9172,18914.0
2024-04-19 14:30:00,189.99,190.29,189.99,190.15,26457.0,187.8678,188.1644,187.8678,188.026,26457.0
2024-04-19 14:35:00,190.1,190.13,189.29,189.37,70213.0,187.9766,188.0062,187.1756,187.2547,70213.0
2024-04-19 14:40:00,189.33,189.4,188.87,188.87,37469.0,187.2152,187.2844,186.7603,186.7603,37469.0
2024-04-19 14:45:00,188.92,189.09,188.21,188.93,39141.0,186.8098,186.9779,186.1077,186.8196,39141.0
2024-04-19 14:50:00,188.97,189.25,188.67,188.93,34307.0,186.8592,187.1361,186.5625,186.8196,34307.0
2024-04-19 14:55:00,188.88,189.43,188.72,188.84,31545.0,186.7702,187.3141,186.612,186.7306,31545.0
2024-04-19 15:00:00,188.78,188.93,188.32,188.34,19110.0,186.6713,186.8196,186.2165,186.2362,19110.0
2024-04-19 15:05:00,188.37,189.11,188.16,189.02,46108.0,186.2659,186.9976,186.0582,186.9086,46108.0
2024-04-19 15:10:00,188.95,189.6,188.93,189.33,32806.0,186.8394,187.4822,186.8196,187.2152,32806.0
2024-04-19 15:15:00,189.35,189.74,188.98,189.74,37654.0,187.2349,187.6206,186.8691,187.6206,37654.0
2024-04-19 15:20:00,189.77,189.88,189.42,189.53,47626.0,187.6503,187.759,187.3042,187.4129,47626.0
2024-04-19 15:25:00,189.46,189.81,189.23,189.48,33039.0,187.3437,187.6898,187.1163,187.3635,33039.0
2024-04-19 15:30:00,189.52,189.7,189.12,189.16,49874.0,187.4031,187.581,187.0075,187.0471,49874.0
2024-04-19 15:35:00,189.24,189.52,188.9,189.28,44883.0,187.1262,187.4031,186.79,187.1657,44883.0
2024-04-19 15:40:00,189.26,189.45,188.85,189.42,49572.0,187.146,187.3338,186.7405,187.3042,49572.0
2024-04-19 15:45:00,189.5,189.73,188.97,189.64,45496.0,187.3833,187.6107,186.8592,187.5217,45496.0
2024-04-19 15:50:00,189.58,189.95,189.32,189.89,120576.0,187.4624,187.8282,187.2053,187.7689,120576.0
2024-04-19 15:55:00,189.81,190.02,189.41,189.76,400397.0,187.6898,187.8975,187.2943,187.6404,400397.0
2024-04-22 09:30:00,191.76,191.78,188.76,189.48,271278.0,189.618,189.6378,186.6515,187.3635,271278.0
2024-04-22 09:35:00,189.32,189.73,188.55,189.0,82418.0,187.2053,187.6107,186.4439,186.8889,82418.0
2024-04-22 09:40:00,189.1,189.83,188.93,189.79,45552.0,186.9877,187.7096,186.8196,187.67,45552.0
2024-04-22 09:45:00,189.78,190.29,189.42,190.28,122929.0,187.6601,188.1644,187.3042,188.1546,122929.0
2024-04-22 09:50:00,190.36,190.57,189.92,189.96,36471.0,188.2337,188.4413,187.7986,187.8381,36471.0
2024-04-22 09:55:00,190.03,190.12,188.83,188.96,48581.0,187.9074,187.9963,186.7208,186.8493,48581.0
2024-04-22 10:00:00,188.97,189.75,188.88,189.48,77494.0,186.8592,187.6305,186.7702,187.3635,77494.0
2024-04-22 10:05:00,189.51,189.6,189.03,189.07,92887.0,187.3932,187.4822,186.9185,186.9581,92887.0
2024-04-22 10:10:00,189.12,189.46,188.77,189.09,134531.0,187.0075,187.3437,186.6614,186.9779,134531.0
2024-04-22 10:15:00,189.09,189.36,188.86,189.0,39042.0,186.9779,187.2448,186.7504,186.8889,39042.0
2024-04-22 10:20:00,188.99,188.99,188.06,188.12,59694.0,186.879,186.879,185.9594,186.0187,59694.0
2024-04-22 10:25:00,188.12,188.14,187.2,187.66,77841.0,186.0187,186.0385,185.109,185.5638,77841.0
2024-04-22 10:30:00,187.69,187.95,187.35,187.44,27197.0,185.5935,185.8506,185.2573,185.3463,27197.0
2024-04-22 10:35:00,187.48,187.82,187.27,187.78,68295.0,185.3858,185.722,185.1782,185.6825,68295.0
2024-04-22 10:40:00,187.78,188.4,187.68,187.81,19250.0,185.6825,186.2956,185.5836,185.7122,19250.0
2024-04-22 10:45:00,187.73,188.02,187.44,187.68,59262.0,185.633,185.9198,185.3463,185.5836,59262.0
2024-04-22 10:50:00,187.72,187.72,186.85,187.14,33534.0,185.6232,185.6232,184.7629,185.0496,33534.0
2024-04-22 10:55:00,187.09,187.49,186.92,187.43,34955.0,185.0002,185.3957,184.8321,185.3364,34955.0
2024-04-22 11:00:00,187.43,187.99,187.43,187.92,24107.0,185.3364,185.8901,185.3364,185.8209,24107.0
2024-04-22 11:05:00,187.89,187.9,187.61,187.72,26572.0,185.7913,185.8011,185.5144,185.6232,26572.0
2024-04-22 11:10:00,187.71,187.75,187.21,187.23,34188.0,185.6133,185.6528,185.1189,185.1386,34188.0
2024-04-22 11:15:00,187.26,187.66,186.97,187.26,22656.0,185.1683,185.5638,184.8815,185.1683,22656.0
2024-04-22 11:20:00,187.29,187.38,186.96,187.26,33848.0,185.198,185.287,184.8716,185.1683,33848.0
2024-04-22 11:25:00,187.25,187.68,186.96,187.65,33863.0,185.1584,185.5836,184.8716,185.5539,33863.0
2024-04-22 11:30:00,187.65,187.99,187.65,187.81,16280.0,185.5539,185.8901,185.5539,185.7122,16280.0
2024-04-22 11:35:00,187.81,188.22,187.75,188.17,29593.0,185.7122,186.1176,185.6528,186.0681,29593.0
2024-04-22 11:40:00,188.22,188.3,187.73,187.86,23764.0,186.1176,186.1967,185.633,185.7616,23764.0
2024-04-22 11:45:00,187.86,188.21,187.75,188.21,19781.0,185.7616,186.1077,185.6528,186.1077,19781.0
2024-04-22 11:50:00,188.16,188.43,188.05,188.07,23562.0,186.0582,186.3252,185.9495,185.9692,23562.0
2024-04-22 11:55:00,188.09,188.38,187.95,188.38,31901.0,185.989,186.2758,185.8506,186.2758,31901.0
2024-04-22 12:00:00,188.44,189.15,188.44,189.05,22658.0,186.3351,187.0372,186.3351,186.9383,22658.0
2024-04-22 12:05:00,189.03,189.03,188.62,188.69,17616.0,186.9185,186.9185,186.5131,186.5823,17616.0
2024-04-22 12:10:00,188.71,188.99,188.66,188.98,23015.0,186.6021,186.879,186.5527,186.8691,23015.0
2024-04-22 12:15:00,188.94,189.12,188.84,188.94,30954.0,186.8295,187.0075,186.7306,186.8295,30954.0
2024-04-22 12:20:00,188.85,189.26,188.58,188.65,24991.0,186.7405,187.146,186.4736,186.5428,24991.0
2024-04-22 12:25:00,188.64,188.7,188.42,188.46,12662.0,186.5329,186.5922,186.3153,186.3549,12662.0
2024-04-22 12:30:00,188.47,188.49,188.05,188.13,26260.0,186.3648,186.3846,185.9495,186.0286,26260.0
2024-04-22 12:35:00,188.12,188.51,188.06,188.46,21023.0,186.0187,186.4043,185.9594,186.3549,21023.0
2024-04-22 12:40:00,188.52,188.52,188.28,188.34,13260.0,186.4142,186.4142,186.1769,186.2362,13260.0
2024-04-22 12:45:00,188.34,188.52,188.31,188.37,10999.0,186.2362,186.4142,186.2066,186.2659,10999.0
2024-04-22 12:50:00,188.34,188.52,188.08,188.52,17182.0,186.2362,186.4142,185.9791,186.4142,17182.0
2024-04-22 12:55:00,188.53,188.69,188.46,188.69,18964.0,186.4241,186.5823,186.3549,186.5823,18964.0
2024-04-22 13:00:00,188.67,188.91,188.57,188.75,10476.0,186.5625,186.7999,186.4637,186.6417,10476.0
2024-04-22 13:05:00,188.77,189.05,188.76,188.82,14382.0,186.6614,186.9383,186.6515,186.7109,14382.0
2024-04-22 13:10:00,188.81,189.14,188.81,189.02,17926.0,186.701,187.0273,186.701,186.9086,17926.0
2024-04-22 13:15:00,189.1,189.35,188.95,189.31,13275.0,186.9877,187.2349,186.8394,187.1954,13275.0
2024-04-22 13:20:00,189.37,189.37,189.11,189.33,19526.0,187.2547,187.2547,186.9976,187.2152,19526.0
2024-04-22 13:25:00,189.37,189.93,189.37,189.89,24240.0,187.2547,187.8085,187.2547,187.7689,24240.0
2024-04-22 13:30:00,189.88,190.15,189.76,189.82,22195.0,187.759,188.026,187.6404,187.6997,22195.0
2024-04-22 13:35:00,189.84,189.93,189.65,189.85,23494.0,187.7195,187.8085,187.5316,187.7294,23494.0
2024-04-22 13:40:00,189.95,189.98,189.8,189.82,14273.0,187.8282,187.8579,187.6799,187.6997,14273.0
2024-04-22 13:45:00,189.81,190.3,189.78,190.29,26616.0,187.6898,188.1743,187.6601,188.1644,26616.0
2024-04-22 13:50:00,190.23,190.93,190.15,190.81,18004.0,188.1051,188.7973,188.026,188.6786,18004.0
2024-04-22 13:55:00,190.82,190.89,190.31,190.45,19890.0,188.6885,188.7577,188.1842,188.3227,19890.0
2024-04-22 14:00:00,190.47,190.52,190.26,190.44,17281.0,188.3424,188.3919,188.1348,188.3128,17281.0
2024-04-22 14:05:00,190.34,190.67,190.24,190.63,21427.0,188.2139,188.5402,188.115,188.5007,21427.0
2024-04-22 14:10:00,190.66,190.78,190.47,190.64,17630.0,188.5303,188.649,188.3424,188.5105,17630.0
2024-04-22 14:15:00,190.65,190.92,190.57,190.91,8684.0,188.5204,188.7874,188.4413,188.7775,8684.0
2024-04-22 14:20:00,190.89,191.13,190.77,190.77,13755.0,188.7577,188.9951,188.6391,188.6391,13755.0
2024-04-22 14:25:00,190.75,190.83,190.57,190.69,19664.0,188.6193,188.6984,188.4413,188.56,19664.0
2024-04-22 14:30:00,190.69,190.95,190.69,190.88,23081.0,188.56,188.8171,188.56,188.7479,23081.0
2024-04-22 14:35:00,190.8,191.06,190.42,190.53,30787.0,188.6688,188.9258,188.293,188.4018,30787.0
2024-04-22 14:40:00,190.54,190.59,190.25,190.54,17401.0,188.4117,188.4611,188.1249,188.4117,17401.0
2024-04-22 14:45:00,190.56,190.65,190.32,190.53,13400.0,188.4314,188.5204,188.1941,188.4018,13400.0
2024-04-22 14:50:00,190.47,190.61,190.2,190.3,12628.0,188.3424,188.4809,188.0755,188.1743,12628.0
2024-04-22 14:55:00,190.3,190.46,190.19,190.38,19192.0,188.1743,188.3326,188.0656,188.2534,19192.0
2024-04-22 15:00:00,190.37,190.47,190.28,190.47,23772.0,188.2436,188.3424,188.1546,188.3424,23772.0
2024-04-22 15:05:00,190.49,190.61,190.27,190.57,21185.0,188.3622,188.4809,188.1447,188.4413,21185.0
2024-04-22 15:10:00,190.62,190.76,190.38,190.48,31762.0,188.4908,188.6292,188.2534,188.3523,31762.0
2024-04-22 15:15:00,190.42,190.59,190.17,190.17,30391.0,188.293,188.4611,188.0458,188.0458,30391.0
2024-04-22 15:20:00,190.13,190.34,189.98,190.05,46698.0,188.0062,188.2139,187.8579,187.9271,46698.0
2024-04-22 15:25:00,190.03,190.39,189.99,190.34,40085.0,187.9074,188.2633,187.8678,188.2139,40085.0
2024-04-22 15:30:00,190.34,190.35,189.83,189.83,52100.0,188.2139,188.2238,187.7096,187.7096,52100.0
2024-04-22 15:35:00,189.83,189.92,189.32,189.43,50139.0,187.7096,187.7986,187.2053,187.3141,50139.0
2024-04-22 15:40:00,189.41,189.8,189.32,189.73,31986.0,187.2943,187.6799,187.2053,187.6107,31986.0
2024-04-22 15:45:00,189.69,189.79,189.56,189.72,46789.0,187.5712,187.67,187.4426,187.6008,46789.0
2024-04-22 15:50:00,189.67,189.74,188.67,188.76,96743.0,187.5514,187.6206,186.5625,186.6515,96743.0
2024-04-22 15:55:00,188.73,189.53,188.6,189.47,350565.0,186.6219,187.4129,186.4933,187.3536,350565.0
2024-04-23 09:30:00,190.61,191.45,190.25,190.57,88986.0,188.4809,189.3115,188.1249,188.4413,88986.0
2024-04-23 09:35:00,190.58,191.22,190.49,190.99,21812.0,188.4512,189.0841,188.3622,188.8566,21812.0
2024-04-23 09:40:00,190.9,191.66,190.65,190.71,24698.0,188.7676,189.5191,188.5204,188.5798,24698.0
2024-04-23 09:45:00,190.81,191.84,190.81,191.24,30666.0,188.6786,189.6971,188.6786,189.1038,30666.0
2024-04-23 09:50:00,191.31,191.39,190.8,191.3,27421.0,189.1731,189.2522,188.6688,189.1632,27421.0
2024-04-23 09:55:00,191.27,191.56,190.88,191.09,18708.0,189.1335,189.4203,188.7479,188.9555,18708.0
2024-04-23 10:00:00,191.11,191.17,189.97,190.31,96710.0,188.9753,189.0346,187.848,188.1842,96710.0
2024-04-23 10:05:00,190.2,191.02,190.19,190.79,38390.0,188.0755,188.8863,188.0656,188.6589,38390.0
2024-04-23 10:10:00,190.75,191.1,190.42,190.52,34725.0,188.6193,188.9654,188.293,188.3919,34725.0
2024-04-23 10:15:00,190.53,191.02,190.49,191.02,35419.0,188.4018,188.8863,188.3622,188.8863,35419.0
2024-04-23 10:20:00,191.09,191.71,190.97,191.44,43286.0,188.9555,189.5686,188.8369,189.3016,43286.0
2024-04-23 10:25:00,191.41,192.47,191.19,192.42,32594.0,189.2719,190.3201,189.0544,190.2707,32594.0
2024-04-23 10:30:00,192.37,192.9,192.36,192.83,28139.0,190.2212,190.7453,190.2113,190.6761,28139.0
2024-04-23 10:35:00,192.83,192.83,192.22,192.58,33837.0,190.6761,190.6761,190.0729,190.4289,33837.0
2024-04-23 10:40:00,192.65,192.65,192.34,192.57,11616.0,190.4981,190.4981,190.1916,190.419,11616.0
2024-04-23 10:45:00,192.52,192.52,191.89,191.91,20916.0,190.3695,190.3695,189.7466,189.7664,20916.0
2024-04-23 10:50:00,191.93,192.16,191.66,192.15,41366.0,189.7861,190.0136,189.5191,190.0037,41366.0
2024-04-23 10:55:00,192.08,192.62,192.08,192.39,43924.0,189.9345,190.4684,189.9345,190.241,43924.0
2024-04-23 11:00:00,192.46,192.75,191.8,192.2,17650.0,190.3102,190.597,189.6576,190.0531,17650.0
2024-04-23 11:05:00,192.11,192.24,191.82,191.9,20023.0,189.9641,190.0927,189.6774,189.7565,20023.0
2024-04-23 11:10:00,191.89,192.25,191.88,192.17,18930.0,189.7466,190.1026,189.7367,190.0234,18930.0
2024-04-23 11:15:00,192.21,192.53,191.98,192.49,9221.0,190.063,190.3794,189.8356,190.3399,9221.0
2024-04-23 11:20:00,192.49,193.03,192.48,192.99,18696.0,190.3399,190.8738,190.33,190.8343,18696.0
2024-04-23 11:25:00,192.99,193.06,192.61,192.64,23194.0,190.8343,190.9035,190.4585,190.4882,23194.0
2024-04-23 11:30:00,192.6,192.6,192.21,192.33,24059.0,190.4486,190.4486,190.063,190.1817,24059.0
2024-04-23 11:35:00,192.35,192.59,192.33,192.52,9962.0,190.2014,190.4388,190.1817,190.3695,9962.0
2024-04-23 11:40:00,192.47,192.57,192.22,192.32,13446.0,190.3201,190.419,190.0729,190.1718,13446.0
2024-04-23 11:45:00,192.3,192.48,192.12,192.2,8986.0,190.152,190.33,189.974,190.0531,8986.0
2024-04-23 11:50:00,192.23,192.39,192.06,192.28,15314.0,190.0828,190.241,189.9147,190.1322,15314.0
2024-04-23 11:55:00,192.35,192.45,192.22,192.32,13597.0,190.2014,190.3003,190.0729,190.1718,13597.0
2024-04-23 12:00:00,192.37,193.91,192.36,193.89,57761.0,190.2212,191.744,190.2113,191.7242,57761.0
2024-04-23 12:05:00,193.92,194.46,193.91,194.21,47117.0,191.7539,192.2879,191.744,192.0407,47117.0
2024-04-23 12:10:00,194.18,194.24,193.76,193.99,13239.0,192.011,192.0703,191.5957,191.8231,13239.0
2024-04-23 12:15:00,193.99,194.24,193.79,193.85,17179.0,191.8231,192.0703,191.6254,191.6847,17179.0
2024-04-23 12:20:00,193.84,194.15,193.73,194.11,19227.0,191.6748,191.9813,191.566,191.9418,19227.0
2024-04-23 12:25:00,194.16,194.18,193.91,193.95,13662.0,191.9912,192.011,191.744,191.7836,13662.0
2024-04-23 12:30:00,193.94,194.18,193.88,194.17,23272.0,191.7737,192.011,191.7143,192.0011,23272.0
2024-04-23 12:35:00,194.12,194.49,193.94,194.42,28439.0,191.9517,192.3175,191.7737,192.2483,28439.0
2024-04-23 12:40:00,194.42,194.5,193.93,193.94,23611.0,192.2483,192.3274,191.7638,191.7737,23611.0
2024-04-23 12:45:00,194.0,194.13,193.9,194.0,12241.0,191.833,191.9616,191.7341,191.833,12241.0
2024-04-23 12:50:00,193.98,193.98,193.55,193.55,15191.0,191.8132,191.8132,191.388,191.388,15191.0
2024-04-23 12:55:00,193.6,193.64,193.16,193.61,19004.0,191.4375,191.477,191.0024,191.4474,19004.0
2024-04-23 13:00:00,193.65,193.65,193.21,193.31,9241.0,191.4869,191.4869,191.0518,191.1507,9241.0
2024-04-23 13:05:00,193.37,193.71,193.23,193.42,10127.0,191.21,191.5462,191.0716,191.2595,10127.0
2024-04-23 13:10:00,193.42,193.46,192.96,193.26,12996.0,191.2595,191.299,190.8046,191.1013,12996.0
2024-04-23 13:15:00,193.27,193.33,193.03,193.3,7853.0,191.1112,191.1705,190.8738,191.1408,7853.0
2024-04-23 13:20:00,193.33,193.41,193.17,193.28,8326.0,191.1705,191.2496,191.0123,191.1211,8326.0
2024-04-23 13:25:00,193.22,193.53,193.06,193.45,8433.0,191.0617,191.3683,190.9035,191.2892,8433.0
2024-04-23 13:30:00,193.5,193.56,193.23,193.54,31114.0,191.3386,191.3979,191.0716,191.3781,31114.0
2024-04-23 13:35:00,193.54,193.87,193.46,193.82,17106.0,191.3781,191.7045,191.299,191.655,17106.0
2024-04-23 13:40:00,193.83,194.08,193.74,193.94,13321.0,191.6649,191.9121,191.5759,191.7737,13321.0
2024-04-23 13:45:00,193.95,194.02,193.8,193.92,10580.0,191.7836,191.8528,191.6352,191.7539,10580.0
2024-04-23 13:50:00,193.9,194.14,193.9,194.08,11787.0,191.7341,191.9714,191.7341,191.9121,11787.0
2024-04-23 13:55:00,194.08,194.25,193.79,193.88,15680.0,191.9121,192.0802,191.6254,191.7143,15680.0
2024-04-23 14:00:00,193.9,193.95,193.79,193.81,10985.0,191.7341,191.7836,191.6254,191.6451,10985.0
2024-04-23 14:05:00,193.81,194.34,193.8,194.01,11381.0,191.6451,192.1692,191.6352,191.8429,11381.0
2024-04-23 14:10:00,194.08,194.18,193.7,193.81,9411.0,191.9121,192.011,191.5364,191.6451,9411.0
2024-04-23 14:15:00,193.81,193.87,193.66,193.82,6967.0,191.6451,191.7045,191.4968,191.655,6967.0
2024-04-23 14:20:00,193.8,193.86,193.7,193.84,8309.0,191.6352,191.6946,191.5364,191.6748,8309.0
2024-04-23 14:25:00,193.84,194.17,193.74,194.16,9550.0,191.6748,192.0011,191.5759,191.9912,9550.0
2024-04-23 14:30:00,194.2,194.32,193.75,194.01,9314.0,192.0308,192.1494,191.5858,191.8429,9314.0
2024-04-23 14:35:00,194.0,194.2,193.91,194.04,9282.0,191.833,192.0308,191.744,191.8726,9282.0
2024-04-23 14:40:00,194.06,194.17,193.89,194.15,7234.0,191.8923,192.0011,191.7242,191.9813,7234.0
2024-04-23 14:45:00,194.11,194.16,193.85,193.89,7102.0,191.9418,191.9912,191.6847,191.7242,7102.0
2024-04-23 14:50:00,193.94,193.97,193.61,193.72,7495.0,191.7737,191.8033,191.4474,191.5561,7495.0
2024-04-23 14:55:00,193.75,193.88,193.66,193.77,22547.0,191.5858,191.7143,191.4968,191.6056,22547.0
2024-04-23 15:00:00,193.76,193.79,193.09,193.21,19124.0,191.5957,191.6254,190.9332,191.0518,19124.0
2024-04-23 15:05:00,193.22,193.46,193.16,193.37,9945.0,191.0617,191.299,191.0024,191.21,9945.0
2024-04-23 15:10:00,193.39,193.68,193.34,193.41,12427.0,191.2298,191.5166,191.1804,191.2496,12427.0
2024-04-23 15:15:00,193.45,193.45,193.18,193.31,9663.0,191.2892,191.2892,191.0222,191.1507,9663.0
2024-04-23 15:20:00,193.25,193.55,193.22,193.27,10764.0,191.0914,191.388,191.0617,191.1112,10764.0
2024-04-23 15:25:00,193.27,193.42,193.03,193.3,11306.0,191.1112,191.2595,190.8738,191.1408,11306.0
2024-04-23 15:30:00,193.27,193.33,193.13,193.25,14331.0,191.1112,191.1705,190.9727,191.0914,14331.0
2024-04-23 15:35:00,193.29,193.4,193.18,193.4,12466.0,191.1309,191.2397,191.0222,191.2397,12466.0
2024-04-23 15:40:00,193.41,193.51,192.97,193.15,17766.0,191.2496,191.3485,190.8145,190.9925,17766.0
2024-04-23 15:45:00,193.11,193.3,192.99,193.13,18204.0,190.9529,191.1408,190.8343,190.9727,18204.0
2024-04-23 15:50:00,193.08,193.22,192.75,193.08,68107.0,190.9233,191.0617,190.597,190.9233,68107.0
2024-04-23 15:55:00,193.09,193.43,192.92,193.25,207037.0,190.9332,191.2694,190.7651,191.0914,207037.0
2024-04-24 09:30:00,197.99,198.92,197.08,197.31,152007.0,195.7784,196.6981,194.8786,195.106,152007.0
2024-04-24 09:35:00,197.48,198.46,197.35,197.79,30053.0,195.2741,196.2432,195.1456,195.5807,30053.0
2024-04-24 09:40:00,197.88,198.14,197.4,197.46,24027.0,195.6697,195.9268,195.195,195.2544,24027.0
2024-04-24 09:45:00,197.66,199.07,197.63,198.98,99272.0,195.4521,196.8464,195.4225,196.7574,99272.0
2024-04-24 09:50:00,199.03,199.36,198.41,198.63,69775.0,196.8068,197.1331,196.1937,196.4113,69775.0
2024-04-24 09:55:00,198.58,198.63,197.67,198.0,45795.0,196.3618,196.4113,195.462,195.7883,45795.0
2024-04-24 10:00:00,198.0,198.09,196.78,196.91,43125.0,195.7883,195.8773,194.582,194.7105,43125.0
2024-04-24 10:05:00,196.86,197.61,196.74,197.42,30562.0,194.6611,195.4027,194.5424,195.2148,30562.0
2024-04-24 10:10:00,197.49,197.5,196.56,196.58,27841.0,195.284,195.2939,194.3644,194.3842,27841.0
2024-04-24 10:15:00,196.53,197.38,196.37,197.16,33070.0,194.3347,195.1753,194.1765,194.9577,33070.0
2024-04-24 10:20:00,197.05,197.51,196.87,197.44,25734.0,194.8489,195.3038,194.671,195.2346,25734.0
2024-04-24 10:25:00,197.47,197.69,196.93,197.03,20826.0,195.2642,195.4818,194.7303,194.8292,20826.0
2024-04-24 10:30:00,197.04,197.32,196.79,196.99,22537.0,194.8391,195.1159,194.5918,194.7896,22537.0
2024-04-24 10:35:00,196.99,197.05,196.57,196.62,26583.0,194.7896,194.8489,194.3743,194.4237,26583.0
2024-04-24 10:40:00,196.48,196.62,196.25,196.41,25843.0,194.2853,194.4237,194.0579,194.2161,25843.0
2024-04-24 10:45:00,196.42,196.84,196.02,196.66,28893.0,194.226,194.6413,193.8304,194.4633,28893.0
2024-04-24 10:50:00,196.63,196.73,196.06,196.07,22969.0,194.4336,194.5325,193.87,193.8799,22969.0
2024-04-24 10:55:00,196.04,196.43,195.73,196.25,43072.0,193.8502,194.2359,193.5437,194.0579,43072.0
2024-04-24 11:00:00,196.29,196.38,195.33,195.37,15565.0,194.0974,194.1864,193.1482,193.1877,15565.0
2024-04-24 11:05:00,195.4,195.48,194.82,195.16,38405.0,193.2174,193.2965,192.6438,192.9801,38405.0
2024-04-24 11:10:00,195.16,195.31,194.92,194.93,9177.0,192.9801,193.1284,192.7427,192.7526,9177.0
2024-04-24 11:15:00,194.88,194.91,194.51,194.63,16737.0,192.7032,192.7328,192.3373,192.456,16737.0
2024-04-24 11:20:00,194.62,194.76,194.39,194.45,15506.0,192.4461,192.5845,192.2187,192.278,15506.0
2024-04-24 11:25:00,194.39,194.89,194.31,194.55,59334.0,192.2187,192.7131,192.1395,192.3769,59334.0
2024-04-24 11:30:00,194.68,195.09,194.3,195.03,33723.0,192.5054,192.9108,192.1297,192.8515,33723.0
2024-04-24 11:35:00,195.05,195.18,194.44,194.51,14249.0,192.8713,192.9998,192.2681,192.3373,14249.0
2024-04-24 11:40:00,194.61,194.83,193.9,193.92,15792.0,192.4362,192.6537,191.7341,191.7539,15792.0
2024-04-24 11:45:00,193.76,194.2,193.6,194.03,18968.0,191.5957,192.0308,191.4375,191.8627,18968.0
2024-04-24 11:50:00,193.97,193.98,193.7,193.75,11566.0,191.8033,191.8132,191.5364,191.5858,11566.0
2024-04-24 11:55:00,193.8,193.86,193.44,193.66,17915.0,191.6352,191.6946,191.2793,191.4968,17915.0
2024-04-24 12:00:00,193.7,193.95,193.4,193.83,13625.0,191.5364,191.7836,191.2397,191.6649,13625.0
2024-04-24 12:05:00,193.75,193.77,193.24,193.37,12985.0,191.5858,191.6056,191.0815,191.21,12985.0
2024-04-24 12:10:00,193.28,193.45,193.1,193.25,14327.0,191.1211,191.2892,190.9431,191.0914,14327.0
2024-04-24 12:15:00,193.34,193.5,193.19,193.49,7296.0,191.1804,191.3386,191.0321,191.3287,7296.0
2024-04-24 12:20:00,193.49,193.63,193.31,193.39,7270.0,191.3287,191.4671,191.1507,191.2298,7270.0
2024-04-24 12:25:00,193.49,193.49,193.15,193.43,9897.0,191.3287,191.3287,190.9925,191.2694,9897.0
2024-04-24 12:30:00,193.33,193.33,192.72,192.8,15749.0,191.1705,191.1705,190.5673,190.6464,15749.0
2024-04-24 12:35:00,192.83,193.27,192.79,193.27,12439.0,190.6761,191.1112,190.6365,191.1112,12439.0
2024-04-24 12:40:00,193.36,193.36,193.08,193.16,5901.0,191.2002,191.2002,190.9233,191.0024,5901.0
2024-04-24 12:45:00,193.22,193.22,192.98,193.11,6666.0,191.0617,191.0617,190.8244,190.9529,6666.0
2024-04-24 12:50:00,193.02,193.76,193.0,193.76,7004.0,190.864,191.5957,190.8442,191.5957,7004.0
2024-04-24 12:55:00,193.62,193.96,193.5,193.95,9357.0,191.4573,191.7935,191.3386,191.7836,9357.0
2024-04-24 13:00:00,193.94,193.98,193.52,193.65,7981.0,191.7737,191.8132,191.3584,191.4869,7981.0
2024-04-24 13:05:00,193.73,194.0,193.63,193.69,10532.0,191.566,191.833,191.4671,191.5265,10532.0
2024-04-24 13:10:00,193.7,193.88,193.63,193.72,5546.0,191.5364,191.7143,191.4671,191.5561,5546.0
2024-04-24 13:15:00,193.75,194.09,193.71,194.08,5436.0,191.5858,191.922,191.5462,191.9121,5436.0
2024-04-24 13:20:00,194.02,194.24,193.83,194.24,7890.0,191.8528,192.0703,191.6649,192.0703,7890.0
2024-04-24 13:25:00,194.25,194.4,194.15,194.25,7308.0,192.0802,192.2285,191.9813,192.0802,7308.0
2024-04-24 13:30:00,194.2,194.48,194.2,194.3,6265.0,192.0308,192.3076,192.0308,192.1297,6265.0
2024-04-24 13:35:00,194.3,194.84,194.22,194.53,8269.0,192.1297,192.6636,192.0506,192.3571,8269.0
2024-04-24 13:40:00,194.65,194.91,194.65,194.86,9120.0,192.4757,192.7328,192.4757,192.6834,9120.0
2024-04-24 13:45:00,194.91,195.29,194.88,194.97,15621.0,192.7328,193.1086,192.7032,192.7922,15621.0
2024-04-24 13:50:00,194.89,194.93,194.64,194.86,19481.0,192.7131,192.7526,192.4659,192.6834,19481.0
2024-04-24 13:55:00,194.87,195.06,194.71,195.06,21201.0,192.6933,192.8812,192.5351,192.8812,21201.0
2024-04-24 14:00:00,195.09,195.12,194.84,194.97,25925.0,192.9108,192.9405,192.6636,192.7922,25925.0
2024-04-24 14:05:00,194.98,195.01,194.5,194.94,24789.0,192.8021,192.8317,192.3274,192.7625,24789.0
2024-04-24 14:10:00,194.92,195.04,194.35,194.35,22045.0,192.7427,192.8614,192.1791,192.1791,22045.0
2024-04-24 14:15:00,194.29,194.48,194.22,194.38,11397.0,192.1198,192.3076,192.0506,192.2088,11397.0
2024-04-24 14:20:00,194.46,194.73,194.32,194.67,15096.0,192.2879,192.5549,192.1494,192.4955,15096.0
2024-04-24 14:25:00,194.65,194.73,194.42,194.49,14946.0,192.4757,192.5549,192.2483,192.3175,14946.0
2024-04-24 14:30:00,194.5,194.65,194.24,194.43,22191.0,192.3274,192.4757,192.0703,192.2582,22191.0
2024-04-24 14:35:00,194.43,194.64,194.38,194.6,11949.0,192.2582,192.4659,192.2088,192.4263,11949.0
2024-04-24 14:40:00,194.56,194.85,194.45,194.85,20865.0,192.3868,192.6735,192.278,192.6735,20865.0
2024-04-24 14:45:00,194.81,194.89,194.65,194.68,15415.0,192.634,192.7131,192.4757,192.5054,15415.0
2024-04-24 14:50:00,194.66,194.7,194.34,194.61,14196.0,192.4856,192.5252,192.1692,192.4362,14196.0
2024-04-24 14:55:00,194.64,194.75,194.4,194.47,13731.0,192.4659,192.5746,192.2285,192.2978,13731.0
2024-04-24 15:00:00,194.43,194.76,194.43,194.65,21117.0,192.2582,192.5845,192.2582,192.4757,21117.0
2024-04-24 15:05:00,194.61,195.23,194.55,195.21,13102.0,192.4362,193.0493,192.3769,193.0295,13102.0
2024-04-24 15:10:00,195.14,195.54,195.12,195.43,24332.0,192.9603,193.3558,192.9405,193.247,24332.0
2024-04-24 15:15:00,195.4,195.57,195.31,195.44,14616.0,193.2174,193.3855,193.1284,193.2569,14616.0
2024-04-24 15:20:00,195.39,196.01,195.38,195.92,27390.0,193.2075,193.8206,193.1976,193.7316,27390.0
2024-04-24 15:25:00,195.95,196.06,195.55,195.78,22062.0,193.7612,193.87,193.3657,193.5931,22062.0
2024-04-24 15:30:00,195.75,195.93,195.61,195.9,25798.0,193.5635,193.7415,193.425,193.7118,25798.0
2024-04-24 15:35:00,195.87,196.02,195.77,195.81,24053.0,193.6821,193.8304,193.5832,193.6228,24053.0
2024-04-24 15:40:00,195.85,196.09,195.77,195.92,25512.0,193.6623,193.8997,193.5832,193.7316,25512.0
2024-04-24 15:45:00,195.94,196.38,195.79,196.25,23903.0,193.7513,194.1864,193.603,194.0579,23903.0
2024-04-24 15:50:00,196.11,196.3,195.87,195.88,61920.0,193.9194,194.1073,193.6821,193.692,61920.0
2024-04-24 15:55:00,195.93,196.48,195.91,196.16,205201.0,193.7415,194.2853,193.7217,193.9689,205201.0
2024-04-25 09:30:00,196.48,196.48,193.6,194.37,200870.0,194.2853,194.2853,191.4375,192.1989,200870.0
2024-04-25 09:35:00,194.36,195.59,194.1,194.4,47382.0,192.189,193.4052,191.9319,192.2285,47382.0
2024-04-25 09:40:00,194.33,195.38,194.1,195.28,62126.0,192.1593,193.1976,191.9319,193.0987,62126.0
2024-04-25 09:45:00,195.21,195.5,194.02,194.34,50988.0,193.0295,193.3163,191.8528,192.1692,50988.0
2024-04-25 09:50:00,194.22,195.42,194.22,195.17,24511.0,192.0506,193.2371,192.0506,192.9899,24511.0
2024-04-25 09:55:00,195.32,195.68,194.7,195.4,54148.0,193.1383,193.4942,192.5252,193.2174,54148.0
2024-04-25 10:00:00,195.25,195.69,194.8,195.53,28295.0,193.069,193.5041,192.6241,193.3459,28295.0
2024-04-25 10:05:00,195.56,196.23,195.52,196.12,26406.0,193.3756,194.0381,193.336,193.9293,26406.0
2024-04-25 10:10:00,196.18,196.75,196.1,196.65,34472.0,193.9887,194.5523,193.9096,194.4534,34472.0
2024-04-25 10:15:00,196.57,196.81,196.1,196.44,22653.0,194.3743,194.6116,193.9096,194.2458,22653.0
2024-04-25 10:20:00,196.38,196.56,195.96,196.28,24799.0,194.1864,194.3644,193.7711,194.0875,24799.0
2024-04-25 10:25:00,196.27,196.28,195.71,195.81,30213.0,194.0777,194.0875,193.5239,193.6228,30213.0
2024-04-25 10:30:00,195.82,196.06,195.42,195.59,129136.0,193.6327,193.87,193.2371,193.4052,129136.0
2024-04-25 10:35:00,195.53,196.06,195.53,195.75,20752.0,193.3459,193.87,193.3459,193.5635,20752.0
2024-04-25 10:40:00,195.73,196.12,195.32,195.84,51949.0,193.5437,193.9293,193.1383,193.6525,51949.0
2024-04-25 10:45:00,195.89,195.94,195.08,195.14,16756.0,193.7019,193.7513,192.9009,192.9603,16756.0
2024-04-25 10:50:00,195.19,195.23,194.42,194.56,15205.0,193.0097,193.0493,192.2483,192.3868,15205.0
2024-04-25 10:55:00,194.59,194.59,194.09,194.2,13422.0,192.4164,192.4164,191.922,192.0308,13422.0
2024-04-25 11:00:00,194.11,195.15,194.1,195.14,11795.0,191.9418,192.9702,191.9319,192.9603,11795.0
2024-04-25 11:05:00,195.16,195.28,194.82,194.94,10189.0,192.9801,193.0987,192.6438,192.7625,10189.0
2024-04-25 11:10:00,194.95,195.31,194.94,195.1,9777.0,192.7724,193.1284,192.7625,192.9207,9777.0
2024-04-25 11:15:00,195.15,195.15,194.59,194.82,7678.0,192.9702,192.9702,192.4164,192.6438,7678.0
2024-04-25 11:20:00,194.92,195.08,194.75,194.81,7457.0,192.7427,192.9009,192.5746,192.634,7457.0
2024-04-25 11:25:00,194.79,195.53,194.76,195.45,10383.0,192.6142,193.3459,192.5845,193.2668,10383.0
2024-04-25 11:30:00,195.41,195.45,194.51,194.81,15239.0,193.2273,193.2668,192.3373,192.634,15239.0
2024-04-25 11:35:00,194.76,195.17,194.76,195.12,7772.0,192.5845,192.9899,192.5845,192.9405,7772.0
2024-04-25 11:40:00,195.0,195.0,194.69,194.71,11791.0,192.8218,192.8218,192.5153,192.5351,11791.0
2024-04-25 11:45:00,194.71,194.89,194.5,194.65,10528.0,192.5351,192.7131,192.3274,192.4757,10528.0
2024-04-25 11:50:00,194.59,194.93,194.5,194.86,6602.0,192.4164,192.7526,192.3274,192.6834,6602.0
2024-04-25 11:55:00,194.78,195.1,194.78,195.07,14901.0,192.6043,192.9207,192.6043,192.8911,14901.0
2024-04-25 12:00:00,194.94,195.25,194.93,195.01,9971.0,192.7625,193.069,192.7526,192.8317,9971.0
2024-04-25 12:05:00,194.92,195.51,194.92,195.21,22650.0,192.7427,193.3261,192.7427,193.0295,22650.0
2024-04-25 12:10:00,195.28,195.3,194.86,194.96,7626.0,193.0987,193.1185,192.6834,192.7823,7626.0
2024-04-25 12:15:00,194.98,195.22,194.98,195.14,7510.0,192.8021,193.0394,192.8021,192.9603,7510.0
2024-04-25 12:20:00,195.05,195.5,195.01,195.43,9797.0,192.8713,193.3163,192.8317,193.247,9797.0
2024-04-25 12:25:00,195.39,195.6,195.31,195.54,17708.0,193.2075,193.4151,193.1284,193.3558,17708.0
2024-04-25 12:30:00,195.53,195.53,195.24,195.4,11217.0,193.3459,193.3459,193.0592,193.2174,11217.0
2024-04-25 12:35:00,195.31,195.71,195.31,195.58,12328.0,193.1284,193.5239,193.1284,193.3954,12328.0
2024-04-25 12:40:00,195.56,195.62,195.32,195.52,11332.0,193.3756,193.4349,193.1383,193.336,11332.0
2024-04-25 12:45:00,195.48,195.83,195.48,195.69,28330.0,193.2965,193.6426,193.2965,193.5041,28330.0
2024-04-25 12:50:00,195.7,195.97,195.57,195.93,8448.0,193.514,193.781,193.3855,193.7415,8448.0
2024-04-25 12:55:00,195.95,196.24,195.93,195.96,23839.0,193.7612,194.048,193.7415,193.7711,23839.0
2024-04-25 13:00:00,196.08,196.35,195.98,196.17,11459.0,193.8898,194.1568,193.7909,193.9788,11459.0
2024-04-25 13:05:00,196.17,196.29,195.95,196.09,9395.0,193.9788,194.0974,193.7612,193.8997,9395.0
2024-04-25 13:10:00,196.05,196.39,195.91,196.03,12084.0,193.8601,194.1963,193.7217,193.8403,12084.0
2024-04-25 13:15:00,196.04,196.25,196.02,196.11,6290.0,193.8502,194.0579,193.8304,193.9194,6290.0
2024-04-25 13:20:00,196.05,196.19,195.65,195.77,18604.0,193.8601,193.9985,193.4646,193.5832,18604.0
2024-04-25 13:25:00,195.71,196.07,195.71,196.06,5577.0,193.5239,193.8799,193.5239,193.87,5577.0
2024-04-25 13:30:00,196.01,196.16,195.91,195.99,10252.0,193.8206,193.9689,193.7217,193.8008,10252.0
2024-04-25 13:35:00,196.09,196.63,196.04,196.63,9369.0,193.8997,194.4336,193.8502,194.4336,9369.0
2024-04-25 13:40:00,196.58,196.6,196.43,196.48,7374.0,194.3842,194.404,194.2359,194.2853,7374.0
2024-04-25 13:45:00,196.5,197.14,196.39,197.01,11882.0,194.3051,194.9379,194.1963,194.8094,11882.0
2024-04-25 13:50:00,196.97,197.31,196.92,197.22,9450.0,194.7698,195.106,194.7204,195.017,9450.0
2024-04-25 13:55:00,197.22,197.5,197.09,197.29,14907.0,195.017,195.2939,194.8885,195.0863,14907.0
2024-04-25 14:00:00,197.27,197.45,197.0,197.19,8757.0,195.0665,195.2445,194.7995,194.9874,8757.0
2024-04-25 14:05:00,197.13,197.51,197.03,197.45,8006.0,194.928,195.3038,194.8292,195.2445,8006.0
2024-04-25 14:10:00,197.46,197.56,197.24,197.34,9272.0,195.2544,195.3532,195.0368,195.1357,9272.0
2024-04-25 14:15:00,197.36,197.66,197.23,197.66,14053.0,195.1555,195.4521,195.0269,195.4521,14053.0
2024-04-25 14:20:00,197.68,197.8,197.33,197.34,10038.0,195.4719,195.5906,195.1258,195.1357,10038.0
2024-04-25 14:25:00,197.25,197.53,196.75,196.75,12787.0,195.0467,195.3236,194.5523,194.5523,12787.0
2024-04-25 14:30:00,196.84,197.35,196.82,196.95,10627.0,194.6413,195.1456,194.6215,194.7501,10627.0
2024-04-25 14:35:00,197.04,197.09,196.63,196.83,10544.0,194.8391,194.8885,194.4336,194.6314,10544.0
2024-04-25 14:40:00,196.62,196.73,196.43,196.43,7021.0,194.4237,194.5325,194.2359,194.2359,7021.0
2024-04-25 14:45:00,196.41,196.63,196.36,196.63,8111.0,194.2161,194.4336,194.1666,194.4336,8111.0
2024-04-25 14:50:00,196.61,196.69,196.34,196.69,15258.0,194.4139,194.493,194.1469,194.493,15258.0
2024-04-25 14:55:00,196.68,197.07,196.36,197.07,13945.0,194.4831,194.8687,194.1666,194.8687,13945.0
2024-04-25 15:00:00,197.05,197.51,197.01,197.42,22334.0,194.8489,195.3038,194.8094,195.2148,22334.0
2024-04-25 15:05:00,197.39,197.64,197.33,197.42,12823.0,195.1851,195.4323,195.1258,195.2148,12823.0
2024-04-25 15:10:00,197.38,197.5,197.28,197.47,8819.0,195.1753,195.2939,195.0764,195.2642,8819.0
2024-04-25 15:15:00,197.47,198.16,197.47,198.16,7855.0,195.2642,195.9465,195.2642,195.9465,7855.0
2024-04-25 15:20:00,198.1,198.46,198.04,198.33,8528.0,195.8872,196.2432,195.8279,196.1146,8528.0
2024-04-25 15:25:00,198.28,198.38,198.09,198.3,9374.0,196.0652,196.1641,195.8773,196.085,9374.0
2024-04-25 15:30:00,198.33,198.33,197.98,198.17,10099.0,196.1146,196.1146,195.7686,195.9564,10099.0
2024-04-25 15:35:00,198.09,198.17,197.63,197.63,13801.0,195.8773,195.9564,195.4225,195.4225,13801.0
2024-04-25 15:40:00,197.59,197.62,197.32,197.37,14471.0,195.3829,195.4126,195.1159,195.1654,14471.0
2024-04-25 15:45:00,197.32,197.46,196.62,196.71,15222.0,195.1159,195.2544,194.4237,194.5127,15222.0
2024-04-25 15:50:00,196.78,197.2,196.67,197.15,43764.0,194.582,194.9973,194.4732,194.9478,43764.0
2024-04-25 15:55:00,197.14,197.74,196.94,197.59,167700.0,194.9379,195.5312,194.7402,195.3829,167700.0
2024-04-26 09:30:00,197.01,200.38,197.01,200.23,113904.0,194.8094,198.1417,194.8094,197.9934,113904.0
2024-04-26 09:35:00,200.07,200.55,199.54,199.68,35395.0,197.8352,198.3098,197.3111,197.4496,35395.0
2024-04-26 09:40:00,199.63,200.45,199.12,200.21,52772.0,197.4001,198.211,196.8958,197.9736,52772.0
2024-04-26 09:45:00,200.28,200.53,200.15,200.53,24434.0,198.0429,198.2901,197.9143,198.2901,24434.0
2024-04-26 09:50:00,200.53,201.29,200.53,200.77,33819.0,198.2901,199.0416,198.2901,198.5274,33819.0
2024-04-26 09:55:00,200.84,202.15,200.84,201.73,44899.0,198.5966,199.892,198.5966,199.4767,44899.0
2024-04-26 10:00:00,201.73,201.82,201.22,201.81,42893.0,199.4767,199.5657,198.9724,199.5558,42893.0
2024-04-26 10:05:00,201.75,202.2,201.09,202.08,29981.0,199.4964,199.9414,198.8438,199.8228,29981.0
2024-04-26 10:10:00,202.16,202.67,202.08,202.52,32958.0,199.9019,200.4062,199.8228,200.2578,32958.0
2024-04-26 10:15:00,202.59,202.81,202.39,202.73,57290.0,200.3271,200.5446,200.1293,200.4655,57290.0
2024-04-26 10:20:00,202.71,202.83,202.35,202.73,28174.0,200.4457,200.5644,200.0897,200.4655,28174.0
2024-04-26 10:25:00,202.69,202.69,202.04,202.05,26060.0,200.4259,200.4259,199.7832,199.7931,26060.0
2024-04-26 10:30:00,202.09,202.41,201.91,202.04,32701.0,199.8326,200.1491,199.6547,199.7832,32701.0
2024-04-26 10:35:00,201.97,202.37,201.93,202.21,19738.0,199.714,200.1095,199.6744,199.9513,19738.0
2024-04-26 10:40:00,202.3,202.51,202.19,202.39,16911.0,200.0403,200.248,199.9315,200.1293,16911.0
2024-04-26 10:45:00,202.45,202.77,201.91,202.66,32577.0,200.1886,200.505,199.6547,200.3963,32577.0
2024-04-26 10:50:00,202.64,202.64,201.75,202.39,27968.0,200.3765,200.3765,199.4964,200.1293,27968.0
2024-04-26 10:55:00,202.36,202.43,202.1,202.1,19247.0,200.0996,200.1688,199.8425,199.8425,19247.0
2024-04-26 11:00:00,202.15,202.71,202.15,202.53,27065.0,199.892,200.4457,199.892,200.2677,27065.0
2024-04-26 11:05:00,202.57,202.88,202.52,202.74,19957.0,200.3073,200.6138,200.2578,200.4754,19957.0
2024-04-26 11:10:00,202.81,202.82,202.1,202.4,18878.0,200.5446,200.5545,199.8425,200.1392,18878.0
2024-04-26 11:15:00,202.47,202.78,202.38,202.69,12239.0,200.2084,200.5149,200.1194,200.4259,12239.0
2024-04-26 11:20:00,202.65,202.73,202.07,202.24,16456.0,200.3864,200.4655,199.8129,199.981,16456.0
2024-04-26 11:25:00,202.18,202.6,202.02,202.27,14589.0,199.9216,200.3369,199.7634,200.0106,14589.0
2024-04-26 11:30:00,202.36,202.53,202.21,202.38,9328.0,200.0996,200.2677,199.9513,200.1194,9328.0
2024-04-26 11:35:00,202.35,202.49,202.14,202.4,15754.0,200.0897,200.2282,199.8821,200.1392,15754.0
2024-04-26 11:40:00,202.36,202.6,202.24,202.6,13234.0,200.0996,200.3369,199.981,200.3369,13234.0
2024-04-26 11:45:00,202.6,202.95,202.6,202.91,17434.0,200.3369,200.683,200.3369,200.6435,17434.0
2024-04-26 11:50:00,202.96,203.0,202.51,202.66,13515.0,200.6929,200.7325,200.248,200.3963,13515.0
2024-04-26 11:55:00,202.67,202.81,202.54,202.54,12130.0,200.4062,200.5446,200.2776,200.2776,12130.0
2024-04-26 12:00:00,202.51,202.51,202.06,202.31,9933.0,200.248,200.248,199.803,200.0502,9933.0
2024-04-26 12:05:00,202.3,202.43,202.23,202.4,4983.0,200.0403,200.1688,199.9711,200.1392,4983.0
2024-04-26 12:10:00,202.41,202.6,202.34,202.57,9734.0,200.1491,200.3369,200.0799,200.3073,9734.0
2024-04-26 12:15:00,202.5,202.75,202.48,202.74,12837.0,200.2381,200.4853,200.2183,200.4754,12837.0
2024-04-26 12:20:00,202.69,202.76,202.3,202.34,14133.0,200.4259,200.4952,200.0403,200.0799,14133.0
2024-04-26 12:25:00,202.3,202.53,202.29,202.43,8607.0,200.0403,200.2677,200.0304,200.1688,8607.0
2024-04-26 12:30:00,202.43,203.02,202.23,202.78,48939.0,200.1688,200.7523,199.9711,200.5149,48939.0
2024-04-26 12:35:00,202.75,202.89,202.74,202.83,18350.0,200.4853,200.6237,200.4754,200.5644,18350.0
2024-04-26 12:40:00,202.72,203.1,202.72,202.98,15921.0,200.4556,200.8314,200.4556,200.7127,15921.0
2024-04-26 12:45:00,202.99,203.08,202.91,203.05,11061.0,200.7226,200.8116,200.6435,200.7819,11061.0
2024-04-26 12:50:00,203.0,203.18,202.92,203.05,7732.0,200.7325,200.9105,200.6534,200.7819,7732.0
2024-04-26 12:55:00,203.04,203.26,203.04,203.26,10459.0,200.772,200.9896,200.772,200.9896,10459.0
2024-04-26 13:00:00,203.24,203.3,202.83,202.86,13782.0,200.9698,201.0291,200.5644,200.594,13782.0
2024-04-26 13:05:00,202.87,203.08,202.86,202.97,9870.0,200.6039,200.8116,200.594,200.7028,9870.0
2024-04-26 13:10:00,203.0,203.46,203.0,203.4,10940.0,200.7325,201.1873,200.7325,201.128,10940.0
2024-04-26 13:15:00,203.45,203.54,203.26,203.46,11230.0,201.1775,201.2664,200.9896,201.1873,11230.0
2024-04-26 13:20:00,203.47,203.59,203.38,203.55,14998.0,201.1972,201.3159,201.1082,201.2763,14998.0
2024-04-26 13:25:00,203.58,203.79,203.54,203.66,20112.0,201.306,201.5137,201.2664,201.3851,20112.0
2024-04-26 13:30:00,203.69,203.85,203.56,203.72,19100.0,201.4148,201.573,201.2862,201.4444,19100.0
2024-04-26 13:35:00,203.75,203.79,203.51,203.58,10659.0,201.4741,201.5137,201.2368,201.306,10659.0
2024-04-26 13:40:00,203.56,203.72,203.31,203.64,12589.0,201.2862,201.4444,201.039,201.3653,12589.0
2024-04-26 13:45:00,203.65,203.99,203.62,203.93,12421.0,201.3752,201.7114,201.3456,201.6521,12421.0
2024-04-26 13:50:00,203.93,203.93,203.48,203.48,9466.0,201.6521,201.6521,201.2071,201.2071,9466.0
2024-04-26 13:55:00,203.46,203.57,203.4,203.48,11655.0,201.1873,201.2961,201.128,201.2071,11655.0
2024-04-26 14:00:00,203.5,203.56,203.21,203.22,11350.0,201.2269,201.2862,200.9401,200.95,11350.0
2024-04-26 14:05:00,203.25,203.63,203.22,203.53,8452.0,200.9797,201.3554,200.95,201.2566,8452.0
2024-04-26 14:10:00,203.46,203.77,203.46,203.69,11383.0,201.1873,201.4939,201.1873,201.4148,11383.0
2024-04-26 14:15:00,203.69,203.87,203.54,203.59,16256.0,201.4148,201.5928,201.2664,201.3159,16256.0
2024-04-26 14:20:00,203.63,203.86,203.55,203.81,8627.0,201.3554,201.5829,201.2763,201.5334,8627.0
2024-04-26 14:25:00,203.74,203.74,203.41,203.45,8146.0,201.4642,201.4642,201.1379,201.1775,8146.0
2024-04-26 14:30:00,203.49,203.51,203.31,203.47,8038.0,201.217,201.2368,201.039,201.1972,8038.0
2024-04-26 14:35:00,203.5,203.75,203.27,203.5,17260.0,201.2269,201.4741,200.9995,201.2269,17260.0
2024-04-26 14:40:00,203.47,203.47,203.16,203.16,9213.0,201.1972,201.1972,200.8907,200.8907,9213.0
2024-04-26 14:45:00,203.2,203.37,203.17,203.26,9142.0,200.9302,201.0983,200.9006,200.9896,9142.0
2024-04-26 14:50:00,203.25,203.34,203.11,203.19,9588.0,200.9797,201.0687,200.8412,200.9204,9588.0
2024-04-26 14:55:00,203.16,203.41,203.15,203.38,8407.0,200.8907,201.1379,200.8808,201.1082,8407.0
2024-04-26 15:00:00,203.41,203.51,203.22,203.41,9647.0,201.1379,201.2368,200.95,201.1379,9647.0
2024-04-26 15:05:00,203.4,203.51,203.38,203.48,11757.0,201.128,201.2368,201.1082,201.2071,11757.0
2024-04-26 15:10:00,203.51,203.59,203.38,203.43,11248.0,201.2368,201.3159,201.1082,201.1577,11248.0
2024-04-26 15:15:00,203.39,203.68,203.39,203.62,11016.0,201.1181,201.4049,201.1181,201.3456,11016.0
2024-04-26 15:20:00,203.65,203.88,203.59,203.74,14150.0,201.3752,201.6026,201.3159,201.4642,14150.0
2024-04-26 15:25:00,203.69,203.78,203.64,203.73,13080.0,201.4148,201.5038,201.3653,201.4543,13080.0
2024-04-26 15:30:00,203.67,203.9,203.61,203.72,14032.0,201.395,201.6224,201.3357,201.4444,14032.0
2024-04-26 15:35:00,203.73,203.73,203.48,203.69,20467.0,201.4543,201.4543,201.2071,201.4148,20467.0
2024-04-26 15:40:00,203.66,203.69,203.24,203.25,29024.0,201.3851,201.4148,200.9698,200.9797,29024.0
2024-04-26 15:45:00,203.26,203.57,203.26,203.53,28825.0,200.9896,201.2961,200.9896,201.2566,28825.0
2024-04-26 15:50:00,203.56,203.62,203.15,203.3,59727.0,201.2862,201.3456,200.8808,201.0291,59727.0
2024-04-26 15:55:00,203.36,203.5,202.95,203.38,210556.0,201.0885,201.2269,200.683,201.1082,210556.0
2024-04-29 09:30:00,203.07,204.33,203.07,203.44,75696.0,200.8017,202.0476,200.8017,201.1676,75696.0
2024-04-29 09:35:00,203.6,203.99,202.92,203.08,23622.0,201.3258,201.7114,200.6534,200.8116,23622.0
2024-04-29 09:40:00,202.8,202.8,201.77,202.48,18630.0,200.5347,200.5347,199.5162,200.2183,18630.0
2024-04-29 09:45:00,202.58,202.58,202.08,202.4,13729.0,200.3172,200.3172,199.8228,200.1392,13729.0
2024-04-29 09:50:00,202.32,202.41,201.93,202.03,19292.0,200.0601,200.1491,199.6744,199.7733,19292.0
2024-04-29 09:55:00,202.08,202.73,202.0,202.73,11471.0,199.8228,200.4655,199.7436,200.4655,11471.0
2024-04-29 10:00:00,202.73,203.0,202.63,202.78,19322.0,200.4655,200.7325,200.3666,200.5149,19322.0
2024-04-29 10:05:00,202.84,203.44,202.77,203.43,26045.0,200.5743,201.1676,200.505,201.1577,26045.0
2024-04-29 10:10:00,203.33,203.53,203.05,203.42,12154.0,201.0588,201.2566,200.7819,201.1478,12154.0
2024-04-29 10:15:00,203.43,203.69,203.31,203.57,15752.0,201.1577,201.4148,201.039,201.2961,15752.0
2024-04-29 10:20:00,203.64,203.82,203.46,203.52,13986.0,201.3653,201.5433,201.1873,201.2467,13986.0
2024-04-29 10:25:00,203.6,203.8,203.32,203.72,17920.0,201.3258,201.5235,201.0489,201.4444,17920.0
2024-04-29 10:30:00,203.74,204.07,203.73,203.88,16011.0,201.4642,201.7905,201.4543,201.6026,16011.0
2024-04-29 10:35:00,203.81,203.84,202.88,203.01,18379.0,201.5334,201.5631,200.6138,200.7424,18379.0
2024-04-29 10:40:00,203.06,203.56,203.0,203.53,12858.0,200.7918,201.2862,200.7325,201.2566,12858.0
2024-04-29 10:45:00,203.49,203.55,202.88,203.06,19235.0,201.217,201.2763,200.6138,200.7918,19235.0
2024-04-29 10:50:00,203.06,203.29,202.86,203.14,10829.0,200.7918,201.0192,200.594,200.8709,10829.0
2024-04-29 10:55:00,203.06,203.54,203.05,203.28,11084.0,200.7918,201.2664,200.7819,201.0094,11084.0
2024-04-29 11:00:00,203.26,203.58,203.25,203.46,16725.0,200.9896,201.306,200.9797,201.1873,16725.0
2024-04-29 11:05:00,203.46,203.46,202.88,203.32,7664.0,201.1873,201.1873,200.6138,201.0489,7664.0
2024-04-29 11:10:00,203.33,203.47,203.14,203.47,7142.0,201.0588,201.1972,200.8709,201.1972,7142.0
2024-04-29 11:15:00,203.47,203.62,203.41,203.41,7122.0,201.1972,201.3456,201.1379,201.1379,7122.0
2024-04-29 11:20:00,203.5,203.56,203.16,203.34,7416.0,201.2269,201.2862,200.8907,201.0687,7416.0
2024-04-29 11:25:00,203.34,203.46,203.24,203.37,6489.0,201.0687,201.1873,200.9698,201.0983,6489.0
2024-04-29 11:30:00,203.39,203.39,203.05,203.13,8226.0,201.1181,201.1181,200.7819,200.861,8226.0
2024-04-29 11:35:00,203.13,203.23,203.02,203.18,8640.0,200.861,200.9599,200.7523,200.9105,8640.0
2024-04-29 11:40:00,203.27,203.65,203.24,203.58,25490.0,200.9995,201.3752,200.9698,201.306,25490.0
2024-04-29 11:45:00,203.53,203.59,203.19,203.37,8221.0,201.2566,201.3159,200.9204,201.0983,8221.0
2024-04-29 11:50:00,203.24,203.51,203.22,203.49,7527.0,200.9698,201.2368,200.95,201.217,7527.0
2024-04-29 11:55:00,203.53,203.66,203.43,203.62,6958.0,201.2566,201.3851,201.1577,201.3456,6958.0
2024-04-29 12:00:00,203.59,203.76,203.58,203.7,7819.0,201.3159,201.484,201.306,201.4247,7819.0
2024-04-29 12:05:00,203.64,203.96,203.61,203.93,8130.0,201.3653,201.6818,201.3357,201.6521,8130.0
2024-04-29 12:10:00,203.96,204.08,203.87,203.93,10480.0,201.6818,201.8004,201.5928,201.6521,10480.0
2024-04-29 12:15:00,203.97,204.11,203.83,203.95,16317.0,201.6916,201.8301,201.5532,201.6719,16317.0
2024-04-29 12:20:00,203.89,204.02,203.6,203.61,6549.0,201.6125,201.7411,201.3258,201.3357,6549.0
2024-04-29 12:25:00,203.56,203.91,203.56,203.91,5436.0,201.2862,201.6323,201.2862,201.6323,5436.0
2024-04-29 12:30:00,203.82,204.12,203.81,204.11,8536.0,201.5433,201.84,201.5334,201.8301,8536.0
2024-04-29 12:35:00,204.12,204.16,203.8,203.82,7120.0,201.84,201.8795,201.5235,201.5433,7120.0
2024-04-29 12:40:00,203.89,204.24,203.75,204.09,7451.0,201.6125,201.9586,201.4741,201.8103,7451.0
2024-04-29 12:45:00,204.04,204.25,204.04,204.04,7965.0,201.7609,201.9685,201.7609,201.7609,7965.0
2024-04-29 12:50:00,204.1,204.25,204.01,204.11,3827.0,201.8202,201.9685,201.7312,201.8301,3827.0
2024-04-29 12:55:00,204.15,204.23,204.01,204.08,8422.0,201.8696,201.9487,201.7312,201.8004,8422.0
2024-04-29 13:00:00,204.11,204.15,203.85,204.11,7817.0,201.8301,201.8696,201.573,201.8301,7817.0
2024-04-29 13:05:00,204.11,204.11,203.88,204.06,4681.0,201.8301,201.8301,201.6026,201.7806,4681.0
2024-04-29 13:10:00,204.03,204.14,204.02,204.09,10972.0,201.751,201.8597,201.7411,201.8103,10972.0
2024-04-29 13:15:00,204.1,204.44,204.05,204.42,18249.0,201.8202,202.1564,201.7707,202.1366,18249.0
2024-04-29 13:20:00,204.46,204.77,204.41,204.7,10352.0,202.1762,202.4827,202.1267,202.4135,10352.0
2024-04-29 13:25:00,204.73,204.89,204.69,204.88,11193.0,202.4432,202.6014,202.4036,202.5915,11193.0
2024-04-29 13:30:00,204.91,204.91,204.64,204.85,16473.0,202.6211,202.6211,202.3542,202.5618,16473.0
2024-04-29 13:35:00,204.82,204.97,204.75,204.92,18278.0,202.5321,202.6805,202.4629,202.631,18278.0
2024-04-29 13:40:00,204.9,204.96,204.8,204.87,9224.0,202.6113,202.6706,202.5124,202.5816,9224.0
2024-04-29 13:45:00,204.84,204.98,204.63,204.68,11285.0,202.5519,202.6904,202.3443,202.3937,11285.0
2024-04-29 13:50:00,204.62,204.71,204.57,204.62,10845.0,202.3344,202.4234,202.2849,202.3344,10845.0
2024-04-29 13:55:00,204.59,204.7,204.55,204.57,8910.0,202.3047,202.4135,202.2652,202.2849,8910.0
2024-04-29 14:00:00,204.54,204.54,204.25,204.43,5601.0,202.2553,202.2553,201.9685,202.1465,5601.0
2024-04-29 14:05:00,204.32,204.49,204.28,204.49,5155.0,202.0377,202.2058,201.9982,202.2058,5155.0
2024-04-29 14:10:00,204.51,204.69,204.5,204.61,7789.0,202.2256,202.4036,202.2157,202.3245,7789.0
2024-04-29 14:15:00,204.68,204.75,204.56,204.62,8316.0,202.3937,202.4629,202.2751,202.3344,8316.0
2024-04-29 14:20:00,204.62,204.73,204.52,204.58,10244.0,202.3344,202.4432,202.2355,202.2948,10244.0
2024-04-29 14:25:00,204.58,204.71,204.42,204.61,11975.0,202.2948,202.4234,202.1366,202.3245,11975.0
2024-04-29 14:30:00,204.54,204.54,203.89,204.01,17796.0,202.2553,202.2553,201.6125,201.7312,17796.0
2024-04-29 14:35:00,204.01,204.25,204.0,204.22,6139.0,201.7312,201.9685,201.7213,201.9389,6139.0
2024-04-29 14:40:00,204.2,204.62,204.19,204.57,9571.0,201.9191,202.3344,201.9092,202.2849,9571.0
2024-04-29 14:45:00,204.56,204.58,204.43,204.45,9544.0,202.2751,202.2948,202.1465,202.1663,9544.0
2024-04-29 14:50:00,204.45,204.52,204.35,204.42,6078.0,202.1663,202.2355,202.0674,202.1366,6078.0
2024-04-29 14:55:00,204.47,204.52,204.3,204.36,12334.0,202.1861,202.2355,202.018,202.0773,12334.0
2024-04-29 15:00:00,204.36,204.36,203.07,203.32,23265.0,202.0773,202.0773,200.8017,201.0489,23265.0
2024-04-29 15:05:00,203.34,203.61,202.93,203.43,15478.0,201.0687,201.3357,200.6633,201.1577,15478.0
2024-04-29 15:10:00,203.5,203.68,203.42,203.67,8017.0,201.2269,201.4049,201.1478,201.395,8017.0
2024-04-29 15:15:00,203.61,203.68,203.43,203.47,17208.0,201.3357,201.4049,201.1577,201.1972,17208.0
2024-04-29 15:20:00,203.53,203.82,203.44,203.46,20397.0,201.2566,201.5433,201.1676,201.1873,20397.0
2024-04-29 15:25:00,203.48,203.69,203.45,203.69,12448.0,201.2071,201.4148,201.1775,201.4148,12448.0
2024-04-29 15:30:00,203.66,203.89,203.66,203.87,20599.0,201.3851,201.6125,201.3851,201.5928,20599.0
2024-04-29 15:35:00,203.81,204.02,203.72,203.87,18403.0,201.5334,201.7411,201.4444,201.5928,18403.0
2024-04-29 15:40:00,203.9,204.1,203.79,203.96,16540.0,201.6224,201.8202,201.5137,201.6818,16540.0
2024-04-29 15:45:00,203.95,204.04,203.86,203.88,18814.0,201.6719,201.7609,201.5829,201.6026,18814.0
2024-04-29 15:50:00,203.96,205.01,203.89,204.9,51165.0,201.6818,202.72,201.6125,202.6113,51165.0
2024-04-29 15:55:00,204.98,205.29,204.9,205.25,168895.0,202.6904,202.9969,202.6113,202.9573,168895.0
2024-04-30 09:30:00,203.73,204.92,203.61,204.88,60470.0,201.4543,202.631,201.3357,202.5915,60470.0
2024-04-30 09:35:00,205.0,205.21,204.61,205.06,17055.0,202.7101,202.9178,202.3245,202.7695,17055.0
2024-04-30 09:40:00,204.99,205.63,204.98,205.6,28689.0,202.7002,203.3331,202.6904,203.3034,28689.0
2024-04-30 09:45:00,205.58,205.58,205.13,205.29,13299.0,203.2837,203.2837,202.8387,202.9969,13299.0
2024-04-30 09:50:00,205.26,205.67,205.16,205.42,18351.0,202.9672,203.3727,202.8684,203.1254,18351.0
2024-04-30 09:55:00,205.34,205.58,205.11,205.13,21950.0,203.0463,203.2837,202.8189,202.8387,21950.0
2024-04-30 10:00:00,205.2,205.67,205.07,205.37,33009.0,202.9079,203.3727,202.7794,203.076,33009.0
2024-04-30 10:05:00,205.37,205.83,205.09,205.09,32637.0,203.076,203.5309,202.7991,202.7991,32637.0
2024-04-30 10:10:00,205.16,205.16,204.47,204.98,13137.0,202.8684,202.8684,202.1861,202.6904,13137.0
2024-04-30 10:15:00,204.9,205.21,204.78,204.94,7374.0,202.6113,202.9178,202.4926,202.6508,7374.0
2024-04-30 10:20:00,204.96,205.02,204.6,204.71,5675.0,202.6706,202.7299,202.3146,202.4234,5675.0
2024-04-30 10:25:00,204.82,204.96,204.38,204.38,5857.0,202.5321,202.6706,202.0971,202.0971,5857.0
2024-04-30 10:30:00,204.38,204.51,204.27,204.5,4833.0,202.0971,202.2256,201.9883,202.2157,4833.0
2024-04-30 10:35:00,204.46,204.79,204.38,204.76,16174.0,202.1762,202.5025,202.0971,202.4728,16174.0
2024-04-30 10:40:00,204.75,204.75,204.44,204.66,6710.0,202.4629,202.4629,202.1564,202.3739,6710.0
2024-04-30 10:45:00,204.66,204.84,204.43,204.49,12609.0,202.3739,202.5519,202.1465,202.2058,12609.0
2024-04-30 10:50:00,204.5,204.5,203.72,203.73,13405.0,202.2157,202.2157,201.4444,201.4543,13405.0
2024-04-30 10:55:00,203.7,203.71,203.31,203.38,18901.0,201.4247,201.4345,201.039,201.1082,18901.0
2024-04-30 11:00:00,203.41,203.46,203.16,203.33,12822.0,201.1379,201.1873,200.8907,201.0588,12822.0
2024-04-30 11:05:00,203.28,203.3,202.81,202.9,12707.0,201.0094,201.0291,200.5446,200.6336,12707.0
2024-04-30 11:10:00,202.89,202.9,201.96,202.15,16578.0,200.6237,200.6336,199.7041,199.892,16578.0
2024-04-30 11:15:00,202.09,202.42,202.05,202.34,6917.0,199.8326,200.159,199.7931,200.0799,6917.0
2024-04-30 11:20:00,202.28,202.42,201.85,201.9,9026.0,200.0205,200.159,199.5953,199.6448,9026.0
2024-04-30 11:25:00,201.95,202.28,201.93,202.27,11311.0,199.6942,200.0205,199.6744,200.0106,11311.0
2024-04-30 11:30:00,202.27,202.28,201.59,201.96,10366.0,200.0106,200.0205,199.3382,199.7041,10366.0
2024-04-30 11:35:00,202.02,202.07,201.86,201.93,3350.0,199.7634,199.8129,199.6052,199.6744,3350.0
2024-04-30 11:40:00,201.96,201.96,201.27,201.54,12747.0,199.7041,199.7041,199.0218,199.2888,12747.0
2024-04-30 11:45:00,201.59,201.64,201.18,201.4,11714.0,199.3382,199.3877,198.9328,199.1504,11714.0
2024-04-30 11:50:00,201.36,201.52,201.18,201.39,8636.0,199.1108,199.269,198.9328,199.1405,8636.0
2024-04-30 11:55:00,201.38,201.77,201.37,201.77,5970.0,199.1306,199.5162,199.1207,199.5162,5970.0
2024-04-30 12:00:00,201.8,201.8,201.32,201.33,6440.0,199.5459,199.5459,199.0712,199.0811,6440.0
2024-04-30 12:05:00,201.24,201.41,201.1,201.4,4241.0,198.9921,199.1602,198.8537,199.1504,4241.0
2024-04-30 12:10:00,201.44,201.75,201.44,201.72,3909.0,199.1899,199.4964,199.1899,199.4668,3909.0
2024-04-30 12:15:00,201.81,201.98,201.76,201.98,6339.0,199.5558,199.7239,199.5063,199.7239,6339.0
2024-04-30 12:20:00,201.99,202.18,201.9,202.07,10513.0,199.7338,199.9216,199.6448,199.8129,10513.0
2024-04-30 12:25:00,202.03,202.07,201.81,201.81,4860.0,199.7733,199.8129,199.5558,199.5558,4860.0
2024-04-30 12:30:00,201.78,201.78,200.95,201.08,6315.0,199.5261,199.5261,198.7054,198.8339,6315.0
2024-04-30 12:35:00,201.06,201.4,200.9,200.92,11844.0,198.8141,199.1504,198.6559,198.6757,11844.0
2024-04-30 12:40:00,200.89,200.89,200.37,200.77,7058.0,198.646,198.646,198.1319,198.5274,7058.0
2024-04-30 12:45:00,200.53,200.58,200.37,200.52,5901.0,198.2901,198.3395,198.1319,198.2802,5901.0
2024-04-30 12:50:00,200.55,200.63,200.4,200.63,5930.0,198.3098,198.389,198.1615,198.389,5930.0
2024-04-30 12:55:00,200.56,200.69,200.45,200.55,9190.0,198.3197,198.4483,198.211,198.3098,9190.0
2024-04-30 13:00:00,200.53,201.01,200.49,200.63,7378.0,198.2901,198.7647,198.2505,198.389,7378.0
2024-04-30 13:05:00,200.5,200.83,200.45,200.56,3722.0,198.2604,198.5867,198.211,198.3197,3722.0
2024-04-30 13:10:00,200.57,200.58,200.18,200.39,4296.0,198.3296,198.3395,197.944,198.1516,4296.0
2024-04-30 13:15:00,200.26,200.44,200.0,200.32,10251.0,198.0231,198.2011,197.766,198.0824,10251.0
2024-04-30 13:20:00,200.38,200.62,200.26,200.49,8620.0,198.1417,198.3791,198.0231,198.2505,8620.0
2024-04-30 13:25:00,200.51,200.74,200.44,200.46,9830.0,198.2703,198.4977,198.2011,198.2209,9830.0
2024-04-30 13:30:00,200.41,200.71,200.37,200.71,14270.0,198.1714,198.4681,198.1319,198.4681,14270.0
2024-04-30 13:35:00,200.63,200.81,200.58,200.81,2988.0,198.389,198.5669,198.3395,198.5669,2988.0
2024-04-30 13:40:00,200.82,201.03,200.62,200.66,7241.0,198.5768,198.7845,198.3791,198.4186,7241.0
2024-04-30 13:45:00,200.62,201.05,200.61,201.05,3691.0,198.3791,198.8043,198.3692,198.8043,3691.0
2024-04-30 13:50:00,201.09,201.47,201.04,201.47,6924.0,198.8438,199.2196,198.7944,199.2196,6924.0
2024-04-30 13:55:00,201.5,201.53,201.28,201.28,9987.0,199.2492,199.2789,199.0317,199.0317,9987.0
2024-04-30 14:00:00,201.3,201.57,201.19,201.4,14894.0,199.0515,199.3185,198.9427,199.1504,14894.0
2024-04-30 14:05:00,201.51,201.52,201.1,201.18,4860.0,199.2591,199.269,198.8537,198.9328,4860.0
2024-04-30 14:10:00,201.15,201.36,201.05,201.2,7564.0,198.9031,199.1108,198.8043,198.9526,7564.0
2024-04-30 14:15:00,201.18,201.3,201.1,201.18,6297.0,198.9328,199.0515,198.8537,198.9328,6297.0
2024-04-30 14:20:00,201.19,201.53,201.19,201.34,4136.0,198.9427,199.2789,198.9427,199.091,4136.0
2024-04-30 14:25:00,201.4,201.46,201.01,201.01,3819.0,199.1504,199.2097,198.7647,198.7647,3819.0
2024-04-30 14:30:00,201.03,201.54,201.03,201.53,3234.0,198.7845,199.2888,198.7845,199.2789,3234.0
2024-04-30 14:35:00,201.51,201.84,201.47,201.72,4182.0,199.2591,199.5854,199.2196,199.4668,4182.0
2024-04-30 14:40:00,201.78,201.83,201.59,201.64,4374.0,199.5261,199.5755,199.3382,199.3877,4374.0
2024-04-30 14:45:00,201.63,201.67,201.37,201.38,4866.0,199.3778,199.4173,199.1207,199.1306,4866.0
2024-04-30 14:50:00,201.35,201.35,200.79,200.79,7976.0,199.1009,199.1009,198.5472,198.5472,7976.0
2024-04-30 14:55:00,200.78,201.09,200.77,201.09,10083.0,198.5373,198.8438,198.5274,198.8438,10083.0
2024-04-30 15:00:00,201.0,201.28,200.92,201.08,6712.0,198.7548,199.0317,198.6757,198.8339,6712.0
2024-04-30 15:05:00,201.17,201.29,201.06,201.13,6978.0,198.9229,199.0416,198.8141,198.8834,6978.0
2024-04-30 15:10:00,201.24,201.29,200.95,201.0,16397.0,198.9921,199.0416,198.7054,198.7548,16397.0
2024-04-30 15:15:00,201.0,201.08,200.58,200.59,12526.0,198.7548,198.8339,198.3395,198.3494,12526.0
2024-04-30 15:20:00,200.6,200.79,200.31,200.4,6942.0,198.3593,198.5472,198.0725,198.1615,6942.0
2024-04-30 15:25:00,200.69,200.86,200.53,200.76,10909.0,198.4483,198.6164,198.2901,198.5175,10909.0
2024-04-30 15:30:00,200.85,201.0,200.72,200.93,12788.0,198.6065,198.7548,198.4779,198.6856,12788.0
2024-04-30 15:35:00,200.96,201.02,200.51,200.52,14722.0,198.7153,198.7746,198.2703,198.2802,14722.0
2024-04-30 15:40:00,200.52,200.79,200.48,200.59,19347.0,198.2802,198.5472,198.2406,198.3494,19347.0
2024-04-30 15:45:00,200.64,200.88,200.59,200.88,24242.0,198.3988,198.6362,198.3494,198.6362,24242.0
2024-04-30 15:50:00,200.84,200.84,199.57,199.73,89285.0,198.5966,198.5966,197.3408,197.499,89285.0
2024-04-30 15:55:00,199.69,199.74,198.58,198.6,371509.0,197.4595,197.5089,196.3618,196.3816,371509.0
2024-05-01 09:30:00,195.9,196.9,195.46,195.81,80523.0,193.7118,194.7006,193.2767,193.6228,80523.0
2024-05-01 09:35:00,195.8,196.05,195.26,196.05,24951.0,193.6129,193.8601,193.0789,193.8601,24951.0
2024-05-01 09:40:00,196.1,196.89,195.91,195.93,22022.0,193.9096,194.6907,193.7217,193.7415,22022.0
2024-05-01 09:45:00,196.02,196.29,195.62,195.74,16833.0,193.8304,194.0974,193.4349,193.5536,16833.0
2024-05-01 09:50:00,195.74,196.38,195.67,195.93,16817.0,193.5536,194.1864,193.4844,193.7415,16817.0
2024-05-01 09:55:00,195.95,196.08,195.38,195.65,14662.0,193.7612,193.8898,193.1976,193.4646,14662.0
2024-05-01 10:00:00,195.7,195.92,195.11,195.16,15174.0,193.514,193.7316,192.9306,192.9801,15174.0
2024-05-01 10:05:00,195.22,195.27,194.66,194.66,46782.0,193.0394,193.0888,192.4856,192.4856,46782.0
2024-05-01 10:10:00,194.65,194.8,194.11,194.5,55569.0,192.4757,192.6241,191.9418,192.3274,55569.0
2024-05-01 10:15:00,194.59,194.6,194.03,194.35,42015.0,192.4164,192.4263,191.8627,192.1791,42015.0
2024-05-01 10:20:00,194.37,194.53,193.93,194.2,18133.0,192.1989,192.3571,191.7638,192.0308,18133.0
2024-05-01 10:25:00,194.22,194.74,193.99,194.59,18893.0,192.0506,192.5647,191.8231,192.4164,18893.0
2024-05-01 10:30:00,194.59,195.24,194.45,195.24,19731.0,192.4164,193.0592,192.278,193.0592,19731.0
2024-05-01 10:35:00,195.3,195.46,194.74,195.0,19711.0,193.1185,193.2767,192.5647,192.8218,19711.0
2024-05-01 10:40:00,194.84,194.94,194.63,194.93,11318.0,192.6636,192.7625,192.456,192.7526,11318.0
2024-05-01 10:45:00,194.96,195.24,194.95,195.18,7810.0,192.7823,193.0592,192.7724,192.9998,7810.0
2024-05-01 10:50:00,195.17,195.46,195.09,195.45,7758.0,192.9899,193.2767,192.9108,193.2668,7758.0
2024-05-01 10:55:00,195.45,195.88,195.42,195.56,28398.0,193.2668,193.692,193.2371,193.3756,28398.0
2024-05-01 11:00:00,195.58,195.66,195.13,195.2,43960.0,193.3954,193.4745,192.9504,193.0196,43960.0
2024-05-01 11:05:00,195.25,195.3,194.62,194.67,18220.0,193.069,193.1185,192.4461,192.4955,18220.0
2024-05-01 11:10:00,194.72,194.72,194.22,194.24,18331.0,192.545,192.545,192.0506,192.0703,18331.0
2024-05-01 11:15:00,194.18,194.19,193.32,193.45,32617.0,192.011,192.0209,191.1606,191.2892,32617.0
2024-05-01 11:20:00,193.49,194.1,193.3,193.73,18896.0,191.3287,191.9319,191.1408,191.566,18896.0
2024-05-01 11:25:00,193.79,194.08,193.7,193.88,26596.0,191.6254,191.9121,191.5364,191.7143,26596.0
2024-05-01 11:30:00,193.82,194.34,193.74,194.27,36199.0,191.655,192.1692,191.5759,192.1,36199.0
2024-05-01 11:35:00,194.28,194.34,193.98,194.16,21678.0,192.1099,192.1692,191.8132,191.9912,21678.0
2024-05-01 11:40:00,194.18,194.47,194.15,194.33,11410.0,192.011,192.2978,191.9813,192.1593,11410.0
2024-05-01 11:45:00,194.3,194.48,194.07,194.09,22594.0,192.1297,192.3076,191.9022,191.922,22594.0
2024-05-01 11:50:00,194.05,194.06,193.56,193.69,24834.0,191.8825,191.8923,191.3979,191.5265,24834.0
2024-05-01 11:55:00,193.69,193.94,193.24,193.33,14258.0,191.5265,191.7737,191.0815,191.1705,14258.0
2024-05-01 12:00:00,193.25,193.42,192.75,193.34,25986.0,191.0914,191.2595,190.597,191.1804,25986.0
2024-05-01 12:05:00,193.34,193.43,193.04,193.43,12684.0,191.1804,191.2694,190.8837,191.2694,12684.0
2024-05-01 12:10:00,193.49,193.98,193.49,193.98,9609.0,191.3287,191.8132,191.3287,191.8132,9609.0
2024-05-01 12:15:00,194.02,194.29,193.85,193.93,12286.0,191.8528,192.1198,191.6847,191.7638,12286.0
2024-05-01 12:20:00,193.99,194.03,193.57,193.62,16011.0,191.8231,191.8627,191.4078,191.4573,16011.0
2024-05-01 12:25:00,193.67,194.01,193.56,193.94,12103.0,191.5067,191.8429,191.3979,191.7737,12103.0
2024-05-01 12:30:00,193.88,193.88,193.49,193.56,8321.0,191.7143,191.7143,191.3287,191.3979,8321.0
2024-05-01 12:35:00,193.62,193.87,193.45,193.52,12116.0,191.4573,191.7045,191.2892,191.3584,12116.0
2024-05-01 12:40:00,193.52,193.52,192.99,192.99,15163.0,191.3584,191.3584,190.8343,190.8343,15163.0
2024-05-01 12:45:00,193.02,193.15,192.83,192.95,19175.0,190.864,190.9925,190.6761,190.7947,19175.0
2024-05-01 12:50:00,192.84,193.27,192.69,193.27,14295.0,190.686,191.1112,190.5376,191.1112,14295.0
2024-05-01 12:55:00,193.28,193.33,193.02,193.12,10352.0,191.1211,191.1705,190.864,190.9628,10352.0
2024-05-01 13:00:00,193.02,193.73,193.02,193.41,16600.0,190.864,191.566,190.864,191.2496,16600.0
2024-05-01 13:05:00,193.46,193.63,193.28,193.46,13840.0,191.299,191.4671,191.1211,191.299,13840.0
2024-05-01 13:10:00,193.44,193.6,193.25,193.42,13413.0,191.2793,191.4375,191.0914,191.2595,13413.0
2024-05-01 13:15:00,193.46,193.49,193.23,193.26,22759.0,191.299,191.3287,191.0716,191.1013,22759.0
2024-05-01 13:20:00,193.3,194.06,193.24,194.06,25697.0,191.1408,191.8923,191.0815,191.8923,25697.0
2024-05-01 13:25:00,193.98,194.31,193.81,194.23,21076.0,191.8132,192.1395,191.6451,192.0604,21076.0
2024-05-01 13:30:00,194.2,194.39,194.02,194.35,17263.0,192.0308,192.2187,191.8528,192.1791,17263.0
2024-05-01 13:35:00,194.37,194.75,194.31,194.31,14094.0,192.1989,192.5746,192.1395,192.1395,14094.0
2024-05-01 13:40:00,194.37,194.53,194.29,194.46,18302.0,192.1989,192.3571,192.1198,192.2879,18302.0
2024-05-01 13:45:00,194.48,194.89,194.42,194.77,22680.0,192.3076,192.7131,192.2483,192.5944,22680.0
2024-05-01 13:50:00,194.69,195.0,194.64,194.97,21372.0,192.5153,192.8218,192.4659,192.7922,21372.0
2024-05-01 13:55:00,194.97,194.97,194.55,194.71,10987.0,192.7922,192.7922,192.3769,192.5351,10987.0
2024-05-01 14:00:00,194.59,195.88,194.5,195.88,49541.0,192.4164,193.692,192.3274,193.692,49541.0
2024-05-01 14:05:00,195.84,196.07,195.16,195.59,42496.0,193.6525,193.8799,192.9801,193.4052,42496.0
2024-05-01 14:10:00,195.46,195.89,195.29,195.53,32943.0,193.2767,193.7019,193.1086,193.3459,32943.0
2024-05-01 14:15:00,195.51,195.82,195.3,195.67,13643.0,193.3261,193.6327,193.1185,193.4844,13643.0
2024-05-01 14:20:00,195.7,195.97,195.46,195.78,17808.0,193.514,193.781,193.2767,193.5931,17808.0
2024-05-01 14:25:00,195.85,197.0,195.82,196.92,22536.0,193.6623,194.7995,193.6327,194.7204,22536.0
2024-05-01 14:30:00,196.92,197.05,194.97,196.59,38260.0,194.7204,194.8489,192.7922,194.3941,38260.0
2024-05-01 14:35:00,196.35,197.39,195.3,197.26,20611.0,194.1568,195.1851,193.1185,195.0566,20611.0
2024-05-01 14:40:00,197.31,199.34,197.13,199.15,53056.0,195.106,197.1134,194.928,196.9255,53056.0
2024-05-01 14:45:00,199.45,199.68,197.82,198.57,41455.0,197.2221,197.4496,195.6103,196.352,41455.0
2024-05-01 14:50:00,198.61,199.55,198.57,199.53,22699.0,196.3915,197.321,196.352,197.3012,22699.0
2024-05-01 14:55:00,199.53,199.8,198.76,199.58,22718.0,197.3012,197.5682,196.5398,197.3507,22718.0
2024-05-01 15:00:00,199.68,200.69,199.65,199.96,41715.0,197.4496,198.4483,197.4199,197.7264,41715.0
2024-05-01 15:05:00,199.79,200.63,199.34,200.44,18789.0,197.5583,198.389,197.1134,198.2011,18789.0
2024-05-01 15:10:00,200.35,200.47,199.41,200.07,22125.0,198.1121,198.2307,197.1826,197.8352,22125.0
2024-05-01 15:15:00,200.27,200.28,199.66,199.77,21936.0,198.033,198.0429,197.4298,197.5386,21936.0
2024-05-01 15:20:00,199.82,199.94,198.49,199.69,24723.0,197.588,197.7067,196.2729,197.4595,24723.0
2024-05-01 15:25:00,199.47,199.96,198.82,199.0,13823.0,197.2419,197.7264,196.5992,196.7772,13823.0
2024-05-01 15:30:00,198.85,198.85,197.8,198.03,31891.0,196.6288,196.6288,195.5906,195.818,31891.0
2024-05-01 15:35:00,197.87,197.97,196.47,197.02,22427.0,195.6598,195.7587,194.2754,194.8193,22427.0
2024-05-01 15:40:00,196.83,197.72,196.33,196.62,27615.0,194.6314,195.5115,194.137,194.4237,27615.0
2024-05-01 15:45:00,196.61,197.24,196.37,196.92,38109.0,194.4139,195.0368,194.1765,194.7204,38109.0
2024-05-01 15:50:00,196.82,196.82,194.84,194.93,81757.0,194.6215,194.6215,192.6636,192.7526,81757.0
2024-05-01 15:55:00,194.92,195.09,193.76,193.94,508917.0,192.7427,192.9108,191.5957,191.7737,508917.0
2024-05-02 09:30:00,196.26,197.21,195.85,196.45,89088.0,194.0678,195.0072,193.6623,194.2556,89088.0
2024-05-02 09:35:00,196.59,196.97,196.15,196.19,18979.0,194.3941,194.7698,193.959,193.9985,18979.0
2024-05-02 09:40:00,196.15,197.05,196.06,196.32,15285.0,193.959,194.8489,193.87,194.1271,15285.0
2024-05-02 09:45:00,196.53,197.11,196.05,196.06,17795.0,194.3347,194.9083,193.8601,193.87,17795.0
2024-05-02 09:50:00,196.2,196.54,195.88,196.54,16448.0,194.0084,194.3446,193.692,194.3446,16448.0
2024-05-02 09:55:00,196.55,196.65,195.75,195.75,15547.0,194.3545,194.4534,193.5635,193.5635,15547.0
2024-05-02 10:00:00,195.78,195.84,194.27,194.89,22961.0,193.5931,193.6525,192.1,192.7131,22961.0
2024-05-02 10:05:00,194.75,194.98,193.28,193.67,31758.0,192.5746,192.8021,191.1211,191.5067,31758.0
2024-05-02 10:10:00,193.61,194.59,193.55,194.57,23943.0,191.4474,192.4164,191.388,192.3966,23943.0
2024-05-02 10:15:00,194.6,195.05,194.44,194.74,28984.0,192.4263,192.8713,192.2681,192.5647,28984.0
2024-05-02 10:20:00,194.7,195.42,194.49,195.33,16211.0,192.5252,193.2371,192.3175,193.1482,16211.0
2024-05-02 10:25:00,195.32,195.87,195.31,195.45,15187.0,193.1383,193.6821,193.1284,193.2668,15187.0
2024-05-02 10:30:00,195.6,195.98,195.5,195.86,13968.0,193.4151,193.7909,193.3163,193.6722,13968.0
2024-05-02 10:35:00,195.97,195.98,195.35,195.46,13746.0,193.781,193.7909,193.1679,193.2767,13746.0
2024-05-02 10:40:00,195.56,195.65,194.9,195.22,14838.0,193.3756,193.4646,192.723,193.0394,14838.0
2024-05-02 10:45:00,195.23,195.65,194.99,195.65,19351.0,193.0493,193.4646,192.812,193.4646,19351.0
2024-05-02 10:50:00,195.56,195.69,195.25,195.29,24472.0,193.3756,193.5041,193.069,193.1086,24472.0
2024-05-02 10:55:00,195.25,195.91,195.13,195.81,15825.0,193.069,193.7217,192.9504,193.6228,15825.0
2024-05-02 11:00:00,195.92,196.17,195.73,195.88,23556.0,193.7316,193.9788,193.5437,193.692,23556.0
2024-05-02 11:05:00,195.89,196.64,195.83,196.64,6420.0,193.7019,194.4435,193.6426,194.4435,6420.0
2024-05-02 11:10:00,196.64,196.78,196.39,196.78,8586.0,194.4435,194.582,194.1963,194.582,8586.0
2024-05-02 11:15:00,196.8,196.97,196.67,196.68,5866.0,194.6017,194.7698,194.4732,194.4831,5866.0
2024-05-02 11:20:00,196.72,196.82,196.4,196.76,8988.0,194.5226,194.6215,194.2062,194.5622,8988.0
2024-05-02 11:25:00,196.77,196.94,196.4,196.57,11905.0,194.5721,194.7402,194.2062,194.3743,11905.0
2024-05-02 11:30:00,196.62,196.88,196.26,196.6,7501.0,194.4237,194.6808,194.0678,194.404,7501.0
2024-05-02 11:35:00,196.64,196.75,196.27,196.38,15116.0,194.4435,194.5523,194.0777,194.1864,15116.0
2024-05-02 11:40:00,196.4,196.88,196.38,196.75,24795.0,194.2062,194.6808,194.1864,194.5523,24795.0
2024-05-02 11:45:00,196.69,196.8,196.57,196.64,5773.0,194.493,194.6017,194.3743,194.4435,5773.0
2024-05-02 11:50:00,196.65,197.36,196.65,197.29,11883.0,194.4534,195.1555,194.4534,195.0863,11883.0
2024-05-02 11:55:00,197.28,197.67,197.21,197.22,8481.0,195.0764,195.462,195.0072,195.017,8481.0
2024-05-02 12:00:00,197.19,197.29,197.01,197.29,6980.0,194.9874,195.0863,194.8094,195.0863,6980.0
2024-05-02 12:05:00,197.18,197.22,196.7,196.7,7844.0,194.9775,195.017,194.5028,194.5028,7844.0
2024-05-02 12:10:00,196.8,196.84,196.41,196.41,4814.0,194.6017,194.6413,194.2161,194.2161,4814.0
2024-05-02 12:15:00,196.51,196.59,196.3,196.3,6902.0,194.315,194.3941,194.1073,194.1073,6902.0
2024-05-02 12:20:00,196.25,196.84,196.21,196.78,13546.0,194.0579,194.6413,194.0183,194.582,13546.0
2024-05-02 12:25:00,196.83,196.92,196.64,196.81,6131.0,194.6314,194.7204,194.4435,194.6116,6131.0
2024-05-02 12:30:00,196.83,196.83,196.18,196.33,6795.0,194.6314,194.6314,193.9887,194.137,6795.0
2024-05-02 12:35:00,196.34,196.34,195.9,196.1,9523.0,194.1469,194.1469,193.7118,193.9096,9523.0
2024-05-02 12:40:00,196.31,196.42,196.18,196.29,7266.0,194.1172,194.226,193.9887,194.0974,7266.0
2024-05-02 12:45:00,196.26,196.6,196.25,196.57,5538.0,194.0678,194.404,194.0579,194.3743,5538.0
2024-05-02 12:50:00,196.53,196.61,196.39,196.39,7005.0,194.3347,194.4139,194.1963,194.1963,7005.0
2024-05-02 12:55:00,196.39,196.45,196.1,196.41,4251.0,194.1963,194.2556,193.9096,194.2161,4251.0
2024-05-02 13:00:00,196.44,196.63,196.31,196.31,7696.0,194.2458,194.4336,194.1172,194.1172,7696.0
2024-05-02 13:05:00,196.4,196.71,196.22,196.7,7649.0,194.2062,194.5127,194.0282,194.5028,7649.0
2024-05-02 13:10:00,196.6,197.15,196.57,196.93,7706.0,194.404,194.9478,194.3743,194.7303,7706.0
2024-05-02 13:15:00,196.96,197.1,196.91,196.92,5863.0,194.7599,194.8984,194.7105,194.7204,5863.0
2024-05-02 13:20:00,196.98,197.02,196.8,196.95,5069.0,194.7797,194.8193,194.6017,194.7501,5069.0
2024-05-02 13:25:00,197.03,197.26,196.88,197.21,6881.0,194.8292,195.0566,194.6808,195.0072,6881.0
2024-05-02 13:30:00,197.24,197.29,196.92,197.0,5930.0,195.0368,195.0863,194.7204,194.7995,5930.0
2024-05-02 13:35:00,197.09,197.11,196.69,196.69,7521.0,194.8885,194.9083,194.493,194.493,7521.0
2024-05-02 13:40:00,196.72,196.77,196.48,196.7,7187.0,194.5226,194.5721,194.2853,194.5028,7187.0
2024-05-02 13:45:00,196.7,196.98,196.65,196.68,8898.0,194.5028,194.7797,194.4534,194.4831,8898.0
2024-05-02 13:50:00,196.71,196.82,196.53,196.55,5991.0,194.5127,194.6215,194.3347,194.3545,5991.0
2024-05-02 13:55:00,196.58,196.83,196.54,196.65,5495.0,194.3842,194.6314,194.3446,194.4534,5495.0
2024-05-02 14:00:00,196.69,196.96,196.54,196.83,7921.0,194.493,194.7599,194.3446,194.6314,7921.0
2024-05-02 14:05:00,196.82,197.3,196.77,197.29,5006.0,194.6215,195.0961,194.5721,195.0863,5006.0
2024-05-02 14:10:00,197.3,197.4,196.97,197.22,10567.0,195.0961,195.195,194.7698,195.017,10567.0
2024-05-02 14:15:00,197.26,197.34,196.9,197.09,7262.0,195.0566,195.1357,194.7006,194.8885,7262.0
2024-05-02 14:20:00,197.1,197.29,197.0,197.29,35860.0,194.8984,195.0863,194.7995,195.0863,35860.0
2024-05-02 14:25:00,197.32,197.69,197.32,197.53,16129.0,195.1159,195.4818,195.1159,195.3236,16129.0
2024-05-02 14:30:00,197.55,197.87,197.44,197.8,11498.0,195.3434,195.6598,195.2346,195.5906,11498.0
2024-05-02 14:35:00,197.85,198.07,197.75,197.81,15537.0,195.64,195.8575,195.5411,195.6005,15537.0
2024-05-02 14:40:00,197.81,197.81,197.44,197.52,9467.0,195.6005,195.6005,195.2346,195.3137,9467.0
2024-05-02 14:45:00,197.57,197.94,197.45,197.78,10346.0,195.3631,195.729,195.2445,195.5708,10346.0
2024-05-02 14:50:00,197.82,198.1,197.69,197.75,17154.0,195.6103,195.8872,195.4818,195.5411,17154.0
2024-05-02 14:55:00,197.78,197.87,197.58,197.84,11178.0,195.5708,195.6598,195.373,195.6301,11178.0
2024-05-02 15:00:00,197.88,197.88,197.43,197.69,12834.0,195.6697,195.6697,195.2247,195.4818,12834.0
2024-05-02 15:05:00,197.74,198.19,197.73,198.17,17648.0,195.5312,195.9762,195.5213,195.9564,17648.0
2024-05-02 15:10:00,198.14,198.29,197.66,197.9,14624.0,195.9268,196.0751,195.4521,195.6894,14624.0
2024-05-02 15:15:00,197.98,198.25,197.66,197.85,12258.0,195.7686,196.0355,195.4521,195.64,12258.0
2024-05-02 15:20:00,197.84,198.31,197.8,198.22,14202.0,195.6301,196.0949,195.5906,196.0059,14202.0
2024-05-02 15:25:00,198.3,198.36,198.14,198.19,15659.0,196.085,196.1443,195.9268,195.9762,15659.0
2024-05-02 15:30:00,198.16,198.48,197.94,197.94,25171.0,195.9465,196.263,195.729,195.729,25171.0
2024-05-02 15:35:00,197.9,198.03,197.61,197.93,23685.0,195.6894,195.818,195.4027,195.7191,23685.0
2024-05-02 15:40:00,197.94,198.02,197.38,197.38,34071.0,195.729,195.8081,195.1753,195.1753,34071.0
2024-05-02 15:45:00,197.33,197.55,197.1,197.2,28799.0,195.1258,195.3434,194.8984,194.9973,28799.0
2024-05-02 15:50:00,197.27,197.57,196.91,197.38,69439.0,195.0665,195.3631,194.7105,195.1753,69439.0
2024-05-02 15:55:00,197.43,197.99,197.25,197.97,202184.0,195.2247,195.7784,195.0467,195.7587,202184.0
2024-05-03 09:30:00,201.99,202.54,199.95,200.92,72971.0,199.7338,200.2776,197.7165,198.6757,72971.0
2024-05-03 09:35:00,200.9,202.0,200.55,201.35,37325.0,198.6559,199.7436,198.3098,199.1009,37325.0
2024-05-03 09:40:00,201.36,202.99,201.36,202.94,9951.0,199.1108,200.7226,199.1108,200.6731,9951.0
2024-05-03 09:45:00,202.99,204.36,202.87,204.31,31082.0,200.7226,202.0773,200.6039,202.0278,31082.0
2024-05-03 09:50:00,204.27,204.53,203.8,204.25,18942.0,201.9883,202.2454,201.5235,201.9685,18942.0
2024-05-03 09:55:00,204.2,204.77,204.02,204.13,29109.0,201.9191,202.4827,201.7411,201.8499,29109.0
2024-05-03 10:00:00,204.23,204.88,203.28,203.49,41277.0,201.9487,202.5915,201.0094,201.217,41277.0
2024-05-03 10:05:00,203.49,204.36,203.36,203.87,21886.0,201.217,202.0773,201.0885,201.5928,21886.0
2024-05-03 10:10:00,203.84,204.34,203.7,203.91,17729.0,201.5631,202.0575,201.4247,201.6323,17729.0
2024-05-03 10:15:00,203.96,204.39,203.75,203.88,15731.0,201.6818,202.107,201.4741,201.6026,15731.0
2024-05-03 10:20:00,203.99,204.04,203.43,203.75,25944.0,201.7114,201.7609,201.1577,201.4741,25944.0
2024-05-03 10:25:00,203.67,204.53,203.29,204.18,23791.0,201.395,202.2454,201.0192,201.8993,23791.0
2024-05-03 10:30:00,204.25,204.7,204.21,204.4,16501.0,201.9685,202.4135,201.929,202.1168,16501.0
2024-05-03 10:35:00,204.38,204.67,204.08,204.61,16703.0,202.0971,202.3838,201.8004,202.3245,16703.0
2024-05-03 10:40:00,204.67,205.27,204.44,205.26,20279.0,202.3838,202.9771,202.1564,202.9672,20279.0
2024-05-03 10:45:00,205.15,205.23,204.91,205.1,16417.0,202.8585,202.9376,202.6211,202.809,16417.0
2024-05-03 10:50:00,205.03,205.07,203.88,203.92,17627.0,202.7398,202.7794,201.6026,201.6422,17627.0
2024-05-03 10:55:00,204.0,204.07,203.56,203.63,36696.0,201.7213,201.7905,201.2862,201.3554,36696.0
2024-05-03 11:00:00,203.62,203.84,203.24,203.24,10331.0,201.3456,201.5631,200.9698,200.9698,10331.0
2024-05-03 11:05:00,203.15,203.55,202.97,203.12,12064.0,200.8808,201.2763,200.7028,200.8511,12064.0
2024-05-03 11:10:00,203.17,203.32,202.96,203.14,4952.0,200.9006,201.0489,200.6929,200.8709,4952.0
2024-05-03 11:15:00,203.06,203.6,203.06,203.57,17924.0,200.7918,201.3258,200.7918,201.2961,17924.0
2024-05-03 11:20:00,203.53,203.85,203.28,203.71,15512.0,201.2566,201.573,201.0094,201.4345,15512.0
2024-05-03 11:25:00,203.73,204.15,203.73,204.14,9145.0,201.4543,201.8696,201.4543,201.8597,9145.0
2024-05-03 11:30:00,204.15,204.7,204.03,204.7,10095.0,201.8696,202.4135,201.751,202.4135,10095.0
2024-05-03 11:35:00,204.75,204.81,204.5,204.74,19257.0,202.4629,202.5223,202.2157,202.453,19257.0
2024-05-03 11:40:00,204.76,204.88,204.57,204.74,12178.0,202.4728,202.5915,202.2849,202.453,12178.0
2024-05-03 11:45:00,204.72,204.9,204.47,204.56,13239.0,202.4333,202.6113,202.1861,202.2751,13239.0
2024-05-03 11:50:00,204.56,204.96,204.52,204.92,17802.0,202.2751,202.6706,202.2355,202.631,17802.0
2024-05-03 11:55:00,204.88,205.03,204.76,204.78,14832.0,202.5915,202.7398,202.4728,202.4926,14832.0
2024-05-03 12:00:00,204.78,204.79,204.46,204.72,11691.0,202.4926,202.5025,202.1762,202.4333,11691.0
2024-05-03 12:05:00,204.75,205.04,204.66,205.04,9421.0,202.4629,202.7497,202.3739,202.7497,9421.0
2024-05-03 12:10:00,205.07,205.14,204.67,204.7,10517.0,202.7794,202.8486,202.3838,202.4135,10517.0
2024-05-03 12:15:00,204.68,205.0,204.67,204.93,11743.0,202.3937,202.7101,202.3838,202.6409,11743.0
2024-05-03 12:20:00,204.99,205.14,204.69,204.91,12228.0,202.7002,202.8486,202.4036,202.6211,12228.0
2024-05-03 12:25:00,204.85,205.07,204.85,204.9,5628.0,202.5618,202.7794,202.5618,202.6113,5628.0
2024-05-03 12:30:00,204.89,205.09,204.8,204.87,8715.0,202.6014,202.7991,202.5124,202.5816,8715.0
2024-05-03 12:35:00,204.9,205.09,204.86,204.96,7647.0,202.6113,202.7991,202.5717,202.6706,7647.0
2024-05-03 12:40:00,204.99,205.08,204.65,204.85,15390.0,202.7002,202.7892,202.364,202.5618,15390.0
2024-05-03 12:45:00,204.84,205.04,204.6,204.6,8698.0,202.5519,202.7497,202.3146,202.3146,8698.0
2024-05-03 12:50:00,204.61,204.69,204.19,204.19,12418.0,202.3245,202.4036,201.9092,201.9092,12418.0
2024-05-03 12:55:00,204.14,204.45,204.11,204.4,29314.0,201.8597,202.1663,201.8301,202.1168,29314.0
2024-05-03 13:00:00,204.32,204.57,204.26,204.46,8751.0,202.0377,202.2849,201.9784,202.1762,8751.0
2024-05-03 13:05:00,204.4,204.58,204.38,204.47,8554.0,202.1168,202.2948,202.0971,202.1861,8554.0
2024-05-03 13:10:00,204.43,204.79,204.38,204.69,10368.0,202.1465,202.5025,202.0971,202.4036,10368.0
2024-05-03 13:15:00,204.72,204.75,204.48,204.53,11388.0,202.4333,202.4629,202.1959,202.2454,11388.0
2024-05-03 13:20:00,204.61,204.91,204.32,204.37,41089.0,202.3245,202.6211,202.0377,202.0872,41089.0
2024-05-03 13:25:00,204.43,204.59,204.18,204.21,6079.0,202.1465,202.3047,201.8993,201.929,6079.0
2024-05-03 13:30:00,204.16,204.2,203.67,203.93,10161.0,201.8795,201.9191,201.395,201.6521,10161.0
2024-05-03 13:35:00,203.94,204.04,203.78,203.99,18411.0,201.662,201.7609,201.5038,201.7114,18411.0
2024-05-03 13:40:00,203.95,204.23,203.78,203.78,7066.0,201.6719,201.9487,201.5038,201.5038,7066.0
2024-05-03 13:45:00,203.77,203.98,203.76,203.94,6330.0,201.4939,201.7015,201.484,201.662,6330.0
2024-05-03 13:50:00,203.95,204.21,203.9,204.21,3791.0,201.6719,201.929,201.6224,201.929,3791.0
2024-05-03 13:55:00,204.13,204.19,203.89,203.9,6944.0,201.8499,201.9092,201.6125,201.6224,6944.0
2024-05-03 14:00:00,203.89,204.12,203.89,204.06,7201.0,201.6125,201.84,201.6125,201.7806,7201.0
2024-05-03 14:05:00,204.07,204.58,204.06,204.57,9831.0,201.7905,202.2948,201.7806,202.2849,9831.0
2024-05-03 14:10:00,204.57,204.7,204.49,204.53,9210.0,202.2849,202.4135,202.2058,202.2454,9210.0
2024-05-03 14:15:00,204.56,204.73,204.48,204.68,8413.0,202.2751,202.4432,202.1959,202.3937,8413.0
2024-05-03 14:20:00,204.75,204.75,204.58,204.66,11745.0,202.4629,202.4629,202.2948,202.3739,11745.0
2024-05-03 14:25:00,204.6,204.79,204.54,204.67,10586.0,202.3146,202.5025,202.2553,202.3838,10586.0
2024-05-03 14:30:00,204.64,204.68,204.5,204.5,7647.0,202.3542,202.3937,202.2157,202.2157,7647.0
2024-05-03 14:35:00,204.53,204.59,204.39,204.41,11241.0,202.2454,202.3047,202.107,202.1267,11241.0
2024-05-03 14:40:00,204.33,204.55,204.27,204.4,7949.0,202.0476,202.2652,201.9883,202.1168,7949.0
2024-05-03 14:45:00,204.45,204.51,204.32,204.5,22987.0,202.1663,202.2256,202.0377,202.2157,22987.0
2024-05-03 14:50:00,204.53,204.55,204.15,204.15,10762.0,202.2454,202.2652,201.8696,201.8696,10762.0
2024-05-03 14:55:00,204.18,204.26,204.04,204.13,9197.0,201.8993,201.9784,201.7609,201.8499,9197.0
2024-05-03 15:00:00,204.09,204.51,203.83,204.51,11530.0,201.8103,202.2256,201.5532,202.2256,11530.0
2024-05-03 15:05:00,204.49,204.55,204.39,204.43,8321.0,202.2058,202.2652,202.107,202.1465,8321.0
2024-05-03 15:10:00,204.48,204.57,204.29,204.36,15276.0,202.1959,202.2849,202.0081,202.0773,15276.0
2024-05-03 15:15:00,204.36,204.5,204.23,204.39,14514.0,202.0773,202.2157,201.9487,202.107,14514.0
2024-05-03 15:20:00,204.37,204.45,204.28,204.42,17408.0,202.0872,202.1663,201.9982,202.1366,17408.0
2024-05-03 15:25:00,204.39,204.65,204.32,204.52,19783.0,202.107,202.364,202.0377,202.2355,19783.0
2024-05-03 15:30:00,204.56,204.56,204.09,204.24,12956.0,202.2751,202.2751,201.8103,201.9586,12956.0
2024-05-03 15:35:00,204.26,204.61,204.2,204.45,11469.0,201.9784,202.3245,201.9191,202.1663,11469.0
2024-05-03 15:40:00,204.45,204.49,204.16,204.3,18736.0,202.1663,202.2058,201.8795,202.018,18736.0
2024-05-03 15:45:00,204.31,204.31,204.08,204.12,32605.0,202.0278,202.0278,201.8004,201.84,32605.0
2024-05-03 15:50:00,204.12,204.66,204.0,204.21,88682.0,201.84,202.3739,201.7213,201.929,88682.0
2024-05-03 15:55:00,204.17,204.34,204.09,204.2,189707.0,201.8894,202.0575,201.8103,201.9191,189707.0
2024-05-06 09:30:00,205.31,205.82,204.3,204.85,77133.0,203.0167,203.521,202.018,202.5618,77133.0
2024-05-06 09:35:00,204.71,205.38,204.5,204.86,18233.0,202.4234,203.0859,202.2157,202.5717,18233.0
2024-05-06 09:40:00,204.89,205.83,204.88,205.81,22296.0,202.6014,203.5309,202.5915,203.5111,22296.0
2024-05-06 09:45:00,205.75,206.77,205.75,206.63,33248.0,203.4518,204.4604,203.4518,204.3219,33248.0
2024-05-06 09:50:00,206.68,206.91,206.48,206.7,23948.0,204.3714,204.5988,204.1736,204.3911,23948.0
2024-05-06 09:55:00,206.71,207.08,206.47,207.08,39270.0,204.401,204.7669,204.1637,204.7669,39270.0
2024-05-06 10:00:00,207.1,207.12,206.62,206.68,33119.0,204.7867,204.8065,204.312,204.3714,33119.0
2024-05-06 10:05:00,206.59,207.07,206.5,206.92,25249.0,204.2824,204.757,204.1934,204.6087,25249.0
2024-05-06 10:10:00,206.97,207.18,206.77,207.17,38967.0,204.6581,204.8658,204.4604,204.8559,38967.0
2024-05-06 10:15:00,207.14,207.63,207.08,207.61,49257.0,204.8262,205.3108,204.7669,205.291,49257.0
2024-05-06 10:20:00,207.57,207.6,207.14,207.15,41001.0,205.2514,205.2811,204.8262,204.8361,41001.0
2024-05-06 10:25:00,207.19,207.45,206.95,207.05,36102.0,204.8757,205.1328,204.6384,204.7372,36102.0
2024-05-06 10:30:00,207.0,207.1,206.38,206.4,44013.0,204.6878,204.7867,204.0747,204.0945,44013.0
2024-05-06 10:35:00,206.41,206.93,206.29,206.85,16288.0,204.1044,204.6186,203.9857,204.5395,16288.0
2024-05-06 10:40:00,206.89,206.99,206.79,206.79,9745.0,204.579,204.6779,204.4801,204.4801,9745.0
2024-05-06 10:45:00,206.74,206.81,206.5,206.73,8139.0,204.4307,204.4999,204.1934,204.4208,8139.0
2024-05-06 10:50:00,206.69,206.88,206.34,206.37,17981.0,204.3813,204.5691,204.0352,204.0648,17981.0
2024-05-06 10:55:00,206.36,206.53,206.22,206.44,9310.0,204.0549,204.223,203.9165,204.1341,9310.0
2024-05-06 11:00:00,206.45,206.45,206.09,206.1,8552.0,204.1439,204.1439,203.788,203.7979,8552.0
2024-05-06 11:05:00,206.07,206.35,206.03,206.3,11108.0,203.7682,204.0451,203.7286,203.9956,11108.0
2024-05-06 11:10:00,206.35,206.41,205.91,205.98,40662.0,204.0451,204.1044,203.61,203.6792,40662.0
2024-05-06 11:15:00,206.04,206.12,205.89,206.03,7982.0,203.7385,203.8176,203.5902,203.7286,7982.0
2024-05-06 11:20:00,206.06,206.21,205.86,206.15,19676.0,203.7583,203.9066,203.5605,203.8473,19676.0
2024-05-06 11:25:00,206.16,206.43,206.16,206.42,9916.0,203.8572,204.1242,203.8572,204.1143,9916.0
2024-05-06 11:30:00,206.43,206.69,206.34,206.65,16515.0,204.1242,204.3813,204.0352,204.3417,16515.0
2024-05-06 11:35:00,206.7,207.02,206.69,207.02,16842.0,204.3911,204.7076,204.3813,204.7076,16842.0
2024-05-06 11:40:00,207.01,207.23,206.96,207.2,6944.0,204.6977,204.9152,204.6482,204.8856,6944.0
2024-05-06 11:45:00,207.24,207.58,207.2,207.58,9491.0,204.9251,205.2613,204.8856,205.2613,9491.0
2024-05-06 11:50:00,207.56,207.67,207.41,207.47,7319.0,205.2415,205.3503,205.0932,205.1525,7319.0
2024-05-06 11:55:00,207.47,207.68,207.41,207.6,7209.0,205.1525,205.3602,205.0932,205.2811,7209.0
2024-05-06 12:00:00,207.65,207.69,207.25,207.41,5187.0,205.3305,205.3701,204.935,205.0932,5187.0
2024-05-06 12:05:00,207.37,207.63,207.23,207.59,8323.0,205.0537,205.3108,204.9152,205.2712,8323.0
2024-05-06 12:10:00,207.59,207.59,207.3,207.42,5646.0,205.2712,205.2712,204.9844,205.1031,5646.0
2024-05-06 12:15:00,207.45,207.45,207.22,207.27,11877.0,205.1328,205.1328,204.9053,204.9548,11877.0
2024-05-06 12:20:00,207.24,207.26,206.89,207.07,10451.0,204.9251,204.9449,204.579,204.757,10451.0
2024-05-06 12:25:00,207.06,207.38,207.01,207.28,4971.0,204.7471,205.0636,204.6977,204.9647,4971.0
2024-05-06 12:30:00,207.36,207.55,207.25,207.46,11104.0,205.0438,205.2317,204.935,205.1427,11104.0
2024-05-06 12:35:00,207.47,207.72,207.46,207.71,8413.0,205.1525,205.3998,205.1427,205.3899,8413.0
2024-05-06 12:40:00,207.75,207.75,207.58,207.62,7561.0,205.4294,205.4294,205.2613,205.3009,7561.0
2024-05-06 12:45:00,207.67,207.74,207.18,207.41,9540.0,205.3503,205.4195,204.8658,205.0932,9540.0
2024-05-06 12:50:00,207.44,207.48,207.22,207.29,15296.0,205.1229,205.1624,204.9053,204.9746,15296.0
2024-05-06 12:55:00,207.3,207.67,207.24,207.64,22544.0,204.9844,205.3503,204.9251,205.3206,22544.0
2024-05-06 13:00:00,207.6,207.74,207.5,207.62,8681.0,205.2811,205.4195,205.1822,205.3009,8681.0
2024-05-06 13:05:00,207.62,207.7,207.41,207.45,11595.0,205.3009,205.38,205.0932,205.1328,11595.0
2024-05-06 13:10:00,207.42,207.54,207.11,207.54,10457.0,205.1031,205.2218,204.7966,205.2218,10457.0
2024-05-06 13:15:00,207.51,207.69,207.37,207.58,11803.0,205.1921,205.3701,205.0537,205.2613,11803.0
2024-05-06 13:20:00,207.63,207.75,207.56,207.65,8339.0,205.3108,205.4294,205.2415,205.3305,8339.0
2024-05-06 13:25:00,207.72,207.81,207.58,207.8,12543.0,205.3998,205.4888,205.2613,205.4789,12543.0
2024-05-06 13:30:00,207.72,207.8,207.65,207.73,6286.0,205.3998,205.4789,205.3305,205.4096,6286.0
2024-05-06 13:35:00,207.73,207.85,207.69,207.77,9679.0,205.4096,205.5283,205.3701,205.4492,9679.0
2024-05-06 13:40:00,207.77,207.95,207.75,207.95,7794.0,205.4492,205.6272,205.4294,205.6272,7794.0
2024-05-06 13:45:00,207.9,208.02,207.78,207.78,11911.0,205.5777,205.6964,205.4591,205.4591,11911.0
2024-05-06 13:50:00,207.79,207.95,207.65,207.95,18073.0,205.469,205.6272,205.3305,205.6272,18073.0
2024-05-06 13:55:00,207.99,208.15,207.95,208.05,9754.0,205.6667,205.825,205.6272,205.7261,9754.0
2024-05-06 14:00:00,208.0,208.08,207.87,208.05,7378.0,205.6766,205.7557,205.5481,205.7261,7378.0
2024-05-06 14:05:00,207.97,208.03,207.93,207.95,4937.0,205.647,205.7063,205.6074,205.6272,4937.0
2024-05-06 14:10:00,207.96,208.05,207.86,207.92,7798.0,205.6371,205.7261,205.5382,205.5975,7798.0
2024-05-06 14:15:00,207.94,208.04,207.93,207.97,6884.0,205.6173,205.7162,205.6074,205.647,6884.0
2024-05-06 14:20:00,208.02,208.11,207.85,208.11,30684.0,205.6964,205.7854,205.5283,205.7854,30684.0
2024-05-06 14:25:00,208.06,208.3,208.04,208.27,13992.0,205.736,205.9733,205.7162,205.9436,13992.0
2024-05-06 14:30:00,208.24,208.26,207.98,208.05,5952.0,205.9139,205.9337,205.6569,205.7261,5952.0
2024-05-06 14:35:00,208.02,208.15,207.99,208.08,6532.0,205.6964,205.825,205.6667,205.7557,6532.0
2024-05-06 14:40:00,208.05,208.14,208.02,208.06,9972.0,205.7261,205.8151,205.6964,205.736,9972.0
2024-05-06 14:45:00,207.99,208.1,207.87,208.02,9895.0,205.6667,205.7755,205.5481,205.6964,9895.0
2024-05-06 14:50:00,207.99,208.14,207.94,208.14,7927.0,205.6667,205.8151,205.6173,205.8151,7927.0
2024-05-06 14:55:00,208.16,208.27,207.99,208.05,7044.0,205.8348,205.9436,205.6667,205.7261,7044.0
2024-05-06 15:00:00,208.04,208.05,207.8,208.01,14207.0,205.7162,205.7261,205.4789,205.6865,14207.0
2024-05-06 15:05:00,208.0,208.31,207.99,208.31,20365.0,205.6766,205.9832,205.6667,205.9832,20365.0
2024-05-06 15:10:00,208.35,208.37,208.06,208.15,8417.0,206.0227,206.0425,205.736,205.825,8417.0
2024-05-06 15:15:00,208.09,208.19,207.94,208.11,16713.0,205.7656,205.8645,205.6173,205.7854,16713.0
2024-05-06 15:20:00,208.1,208.2,208.07,208.11,10655.0,205.7755,205.8744,205.7458,205.7854,10655.0
2024-05-06 15:25:00,208.1,208.23,208.03,208.17,18890.0,205.7755,205.9041,205.7063,205.8447,18890.0
2024-05-06 15:30:00,208.15,208.27,207.97,207.98,17394.0,205.825,205.9436,205.647,205.6569,17394.0
2024-05-06 15:35:00,207.97,208.55,207.95,208.49,24559.0,205.647,206.2205,205.6272,206.1612,24559.0
2024-05-06 15:40:00,208.49,208.53,208.29,208.44,16854.0,206.1612,206.2007,205.9634,206.1117,16854.0
2024-05-06 15:45:00,208.42,208.64,208.31,208.31,29516.0,206.0919,206.3095,205.9832,205.9832,29516.0
2024-05-06 15:50:00,208.29,208.98,208.22,208.98,129670.0,205.9634,206.6457,205.8942,206.6457,129670.0
2024-05-06 15:55:00,208.9,209.18,208.69,208.94,248188.0,206.5666,206.8434,206.3589,206.6061,248188.0
2024-05-07 09:30:00,209.39,209.4,208.38,208.7,53135.0,207.0511,207.061,206.0524,206.3688,53135.0
2024-05-07 09:35:00,208.7,209.32,208.7,209.15,46707.0,206.3688,206.9819,206.3688,206.8138,46707.0
2024-05-07 09:40:00,209.18,209.26,208.96,209.15,14657.0,206.8434,206.9226,206.6259,206.8138,14657.0
2024-05-07 09:45:00,209.15,209.31,208.72,208.83,20836.0,206.8138,206.972,206.3886,206.4974,20836.0
2024-05-07 09:50:00,208.72,208.82,208.51,208.65,28638.0,206.3886,206.4875,206.1809,206.3194,28638.0
2024-05-07 09:55:00,208.56,208.93,208.0,208.0,26893.0,206.2304,206.5962,205.6766,205.6766,26893.0
2024-05-07 10:00:00,208.13,208.31,207.65,207.74,47130.0,205.8052,205.9832,205.3305,205.4195,47130.0
2024-05-07 10:05:00,207.8,208.09,207.69,207.96,15575.0,205.4789,205.7656,205.3701,205.6371,15575.0
2024-05-07 10:10:00,207.94,208.31,207.83,208.3,28445.0,205.6173,205.9832,205.5085,205.9733,28445.0
2024-05-07 10:15:00,208.3,208.35,208.07,208.09,21663.0,205.9733,206.0227,205.7458,205.7656,21663.0
2024-05-07 10:20:00,208.08,208.14,207.43,207.45,21567.0,205.7557,205.8151,205.113,205.1328,21567.0
2024-05-07 10:25:00,207.42,208.18,207.42,207.81,22972.0,205.1031,205.8546,205.1031,205.4888,22972.0
2024-05-07 10:30:00,207.73,208.13,207.65,208.13,12506.0,205.4096,205.8052,205.3305,205.8052,12506.0
2024-05-07 10:35:00,208.09,208.29,208.08,208.2,13059.0,205.7656,205.9634,205.7557,205.8744,13059.0
2024-05-07 10:40:00,208.2,208.68,208.13,208.24,16902.0,205.8744,206.349,205.8052,205.9139,16902.0
2024-05-07 10:45:00,208.2,208.66,208.2,208.6,12563.0,205.8744,206.3293,205.8744,206.2699,12563.0
2024-05-07 10:50:00,208.67,208.86,208.54,208.65,7451.0,206.3391,206.527,206.2106,206.3194,7451.0
2024-05-07 10:55:00,208.7,208.98,208.63,208.88,12255.0,206.3688,206.6457,206.2996,206.5468,12255.0
2024-05-07 11:00:00,208.96,209.01,208.66,208.75,10410.0,206.6259,206.6753,206.3293,206.4183,10410.0
2024-05-07 11:05:00,208.68,209.02,208.65,208.87,7650.0,206.349,206.6852,206.3194,206.5369,7650.0
2024-05-07 11:10:00,208.86,209.06,208.81,209.04,7415.0,206.527,206.7248,206.4776,206.705,7415.0
2024-05-07 11:15:00,208.98,209.07,208.85,208.89,8203.0,206.6457,206.7347,206.5171,206.5567,8203.0
2024-05-07 11:20:00,208.9,209.14,208.77,208.97,10027.0,206.5666,206.8039,206.438,206.6358,10027.0
2024-05-07 11:25:00,208.86,209.03,208.79,208.79,7497.0,206.527,206.6951,206.4578,206.4578,7497.0
2024-05-07 11:30:00,208.72,208.96,208.66,208.72,12261.0,206.3886,206.6259,206.3293,206.3886,12261.0
2024-05-07 11:35:00,208.76,208.99,208.76,208.8,9486.0,206.4281,206.6556,206.4281,206.4677,9486.0
2024-05-07 11:40:00,208.84,209.07,208.79,209.0,8863.0,206.5072,206.7347,206.4578,206.6655,8863.0
2024-05-07 11:45:00,208.97,209.06,208.78,209.06,9284.0,206.6358,206.7248,206.4479,206.7248,9284.0
2024-05-07 11:50:00,209.06,209.22,208.92,209.11,10207.0,206.7248,206.883,206.5864,206.7742,10207.0
2024-05-07 11:55:00,209.11,209.22,208.89,209.11,13897.0,206.7742,206.883,206.5567,206.7742,13897.0
2024-05-07 12:00:00,209.12,209.28,208.96,208.98,17887.0,206.7841,206.9423,206.6259,206.6457,17887.0
2024-05-07 12:05:00,208.97,209.34,208.97,209.27,16686.0,206.6358,207.0017,206.6358,206.9324,16686.0
2024-05-07 12:10:00,209.29,209.45,209.14,209.14,6964.0,206.9522,207.1104,206.8039,206.8039,6964.0
2024-05-07 12:15:00,209.18,209.34,209.03,209.34,18788.0,206.8434,207.0017,206.6951,207.0017,18788.0
2024-05-07 12:20:00,209.33,209.43,209.17,209.21,13358.0,206.9918,207.0907,206.8336,206.8731,13358.0
2024-05-07 12:25:00,209.21,209.31,209.1,209.13,7965.0,206.8731,206.972,206.7643,206.794,7965.0
2024-05-07 12:30:00,209.11,209.22,208.83,208.83,8578.0,206.7742,206.883,206.4974,206.4974,8578.0
2024-05-07 12:35:00,208.82,209.2,208.73,209.2,12766.0,206.4875,206.8632,206.3985,206.8632,12766.0
2024-05-07 12:40:00,209.17,209.35,209.08,209.14,15140.0,206.8336,207.0115,206.7446,206.8039,15140.0
2024-05-07 12:45:00,209.09,209.41,209.02,209.35,9929.0,206.7545,207.0709,206.6852,207.0115,9929.0
2024-05-07 12:50:00,209.35,209.36,209.1,209.1,7713.0,207.0115,207.0214,206.7643,206.7643,7713.0
2024-05-07 12:55:00,209.07,209.29,208.96,209.24,5420.0,206.7347,206.9522,206.6259,206.9028,5420.0
2024-05-07 13:00:00,209.25,209.37,209.07,209.12,7416.0,206.9127,207.0313,206.7347,206.7841,7416.0
2024-05-07 13:05:00,209.08,209.25,209.08,209.2,6091.0,206.7446,206.9127,206.7446,206.8632,6091.0
2024-05-07 13:10:00,209.25,209.42,209.17,209.27,7476.0,206.9127,207.0808,206.8336,206.9324,7476.0
2024-05-07 13:15:00,209.28,209.3,209.04,209.22,8171.0,206.9423,206.9621,206.705,206.883,8171.0
2024-05-07 13:20:00,209.18,209.4,209.18,209.39,6806.0,206.8434,207.061,206.8434,207.0511,6806.0
2024-05-07 13:25:00,209.35,209.47,209.25,209.38,7685.0,207.0115,207.1302,206.9127,207.0412,7685.0
2024-05-07 13:30:00,209.33,209.47,209.25,209.25,5293.0,206.9918,207.1302,206.9127,206.9127,5293.0
2024-05-07 13:35:00,209.27,209.29,209.09,209.12,5987.0,206.9324,206.9522,206.7545,206.7841,5987.0
2024-05-07 13:40:00,209.11,209.13,208.74,208.74,9494.0,206.7742,206.794,206.4084,206.4084,9494.0
2024-05-07 13:45:00,208.76,208.88,208.14,208.14,12502.0,206.4281,206.5468,205.8151,205.8151,12502.0
2024-05-07 13:50:00,208.02,208.37,207.95,208.15,7898.0,205.6964,206.0425,205.6272,205.825,7898.0
2024-05-07 13:55:00,208.15,208.22,207.77,207.93,5170.0,205.825,205.8942,205.4492,205.6074,5170.0
2024-05-07 14:00:00,207.89,208.34,207.88,208.32,4078.0,205.5679,206.0128,205.558,205.9931,4078.0
2024-05-07 14:05:00,208.35,208.42,208.11,208.24,6536.0,206.0227,206.0919,205.7854,205.9139,6536.0
2024-05-07 14:10:00,208.2,208.41,208.16,208.28,5628.0,205.8744,206.082,205.8348,205.9535,5628.0
2024-05-07 14:15:00,208.29,208.38,208.13,208.14,13617.0,205.9634,206.0524,205.8052,205.8151,13617.0
2024-05-07 14:20:00,208.12,208.29,208.07,208.16,10138.0,205.7953,205.9634,205.7458,205.8348,10138.0
2024-05-07 14:25:00,208.22,208.22,208.0,208.1,5126.0,205.8942,205.8942,205.6766,205.7755,5126.0
2024-05-07 14:30:00,208.13,208.21,207.54,207.67,9775.0,205.8052,205.8843,205.2218,205.3503,9775.0
2024-05-07 14:35:00,207.77,207.84,207.61,207.69,7390.0,205.4492,205.5184,205.291,205.3701,7390.0
2024-05-07 14:40:00,207.76,208.01,207.73,207.86,5821.0,205.4393,205.6865,205.4096,205.5382,5821.0
2024-05-07 14:45:00,207.99,207.99,207.72,207.92,3701.0,205.6667,205.6667,205.3998,205.5975,3701.0
2024-05-07 14:50:00,207.86,207.93,207.67,207.71,5411.0,205.5382,205.6074,205.3503,205.3899,5411.0
2024-05-07 14:55:00,207.79,207.85,207.66,207.75,4859.0,205.469,205.5283,205.3404,205.4294,4859.0
2024-05-07 15:00:00,207.76,208.02,207.6,208.02,6449.0,205.4393,205.6964,205.2811,205.6964,6449.0
2024-05-07 15:05:00,208.03,208.34,208.01,208.27,4309.0,205.7063,206.0128,205.6865,205.9436,4309.0
2024-05-07 15:10:00,208.28,208.35,207.8,208.0,6428.0,205.9535,206.0227,205.4789,205.6766,6428.0
2024-05-07 15:15:00,207.96,208.06,207.57,207.71,9719.0,205.6371,205.736,205.2514,205.3899,9719.0
2024-05-07 15:20:00,207.69,208.16,207.63,208.01,10490.0,205.3701,205.8348,205.3108,205.6865,10490.0
2024-05-07 15:25:00,208.05,208.13,207.81,207.82,9065.0,205.7261,205.8052,205.4888,205.4986,9065.0
2024-05-07 15:30:00,207.87,207.96,207.74,207.78,8221.0,205.5481,205.6371,205.4195,205.4591,8221.0
2024-05-07 15:35:00,207.79,208.15,207.7,207.97,13963.0,205.469,205.825,205.38,205.647,13963.0
2024-05-07 15:40:00,208.03,208.03,207.7,207.7,12671.0,205.7063,205.7063,205.38,205.38,12671.0
2024-05-07 15:45:00,207.75,208.0,207.75,207.94,18604.0,205.4294,205.6766,205.4294,205.6173,18604.0
2024-05-07 15:50:00,207.98,208.2,207.36,207.53,84517.0,205.6569,205.8744,205.0438,205.2119,84517.0
2024-05-07 15:55:00,207.55,207.64,207.22,207.31,178757.0,205.2317,205.3206,204.9053,204.9943,178757.0
2024-05-08 09:30:00,205.84,206.4,205.22,205.7,89604.0,203.5408,204.0945,202.9277,203.4023,89604.0
2024-05-08 09:35:00,205.84,206.87,205.56,206.87,38228.0,203.5408,204.5592,203.2639,204.5592,38228.0
2024-05-08 09:40:00,206.81,207.08,206.6,206.96,49083.0,204.4999,204.7669,204.2923,204.6482,49083.0
2024-05-08 09:45:00,206.96,207.7,206.71,207.59,27240.0,204.6482,205.38,204.401,205.2712,27240.0
2024-05-08 09:50:00,207.51,207.81,207.23,207.55,37573.0,205.1921,205.4888,204.9152,205.2317,37573.0
2024-05-08 09:55:00,207.56,207.73,207.35,207.73,20882.0,205.2415,205.4096,205.0339,205.4096,20882.0
2024-05-08 10:00:00,207.69,207.96,207.47,207.7,11146.0,205.3701,205.6371,205.1525,205.38,11146.0
2024-05-08 10:05:00,207.74,207.79,207.26,207.38,22984.0,205.4195,205.469,204.9449,205.0636,22984.0
2024-05-08 10:10:00,207.29,207.6,206.8,206.88,12514.0,204.9746,205.2811,204.49,204.5691,12514.0
2024-05-08 10:15:00,206.81,207.0,206.61,207.0,32571.0,204.4999,204.6878,204.3022,204.6878,32571.0
2024-05-08 10:20:00,207.07,207.45,206.97,207.26,18716.0,204.757,205.1328,204.6581,204.9449,18716.0
2024-05-08 10:25:00,207.34,207.69,207.31,207.51,16705.0,205.024,205.3701,204.9943,205.1921,16705.0
2024-05-08 10:30:00,207.61,207.9,207.23,207.43,13118.0,205.291,205.5777,204.9152,205.113,13118.0
2024-05-08 10:35:00,207.35,207.5,207.19,207.37,11001.0,205.0339,205.1822,204.8757,205.0537,11001.0
2024-05-08 10:40:00,207.43,207.8,207.39,207.4,13557.0,205.113,205.4789,205.0734,205.0833,13557.0
2024-05-08 10:45:00,207.5,207.87,207.49,207.79,8716.0,205.1822,205.5481,205.1723,205.469,8716.0
2024-05-08 10:50:00,207.85,207.88,207.61,207.82,4822.0,205.5283,205.558,205.291,205.4986,4822.0
2024-05-08 10:55:00,207.77,207.88,207.17,207.17,14577.0,205.4492,205.558,204.8559,204.8559,14577.0
2024-05-08 11:00:00,207.2,207.54,206.97,207.14,29792.0,204.8856,205.2218,204.6581,204.8262,29792.0
2024-05-08 11:05:00,207.0,207.04,206.59,206.75,10668.0,204.6878,204.7274,204.2824,204.4406,10668.0
2024-05-08 11:10:00,206.74,206.74,205.87,205.93,14062.0,204.4307,204.4307,203.5704,203.6297,14062.0
2024-05-08 11:15:00,205.89,205.92,205.55,205.69,13089.0,203.5902,203.6199,203.254,203.3924,13089.0
2024-05-08 11:20:00,205.64,205.8,205.46,205.76,8360.0,203.343,203.5012,203.165,203.4616,8360.0
2024-05-08 11:25:00,205.76,205.86,205.64,205.72,4175.0,203.4616,203.5605,203.343,203.4221,4175.0
2024-05-08 11:30:00,205.67,205.76,205.45,205.53,8668.0,203.3727,203.4616,203.1551,203.2342,8668.0
2024-05-08 11:35:00,205.6,205.82,205.53,205.72,8945.0,203.3034,203.521,203.2342,203.4221,8945.0
2024-05-08 11:40:00,205.76,206.05,205.75,205.91,3400.0,203.4616,203.7484,203.4518,203.61,3400.0
2024-05-08 11:45:00,205.99,205.99,205.61,205.76,11238.0,203.6891,203.6891,203.3133,203.4616,11238.0
2024-05-08 11:50:00,205.77,205.84,205.4,205.51,13594.0,203.4715,203.5408,203.1057,203.2144,13594.0
2024-05-08 11:55:00,205.49,205.55,205.18,205.29,16472.0,203.1947,203.254,202.8881,202.9969,16472.0
2024-05-08 12:00:00,205.29,205.46,205.18,205.24,10064.0,202.9969,203.165,202.8881,202.9475,10064.0
2024-05-08 12:05:00,205.27,205.45,205.27,205.31,7294.0,202.9771,203.1551,202.9771,203.0167,7294.0
2024-05-08 12:10:00,205.36,205.4,204.93,205.3,8174.0,203.0661,203.1057,202.6409,203.0068,8174.0
2024-05-08 12:15:00,205.25,205.56,205.25,205.56,4255.0,202.9573,203.2639,202.9573,203.2639,4255.0
2024-05-08 12:20:00,205.59,205.59,205.17,205.28,6645.0,203.2935,203.2935,202.8782,202.987,6645.0
2024-05-08 12:25:00,205.34,205.83,205.33,205.75,4963.0,203.0463,203.5309,203.0365,203.4518,4963.0
2024-05-08 12:30:00,205.79,205.95,205.7,205.72,5639.0,203.4913,203.6495,203.4023,203.4221,5639.0
2024-05-08 12:35:00,205.65,205.71,205.32,205.71,6970.0,203.3529,203.4122,203.0266,203.4122,6970.0
2024-05-08 12:40:00,205.7,205.71,205.47,205.5,3478.0,203.4023,203.4122,203.1749,203.2046,3478.0
2024-05-08 12:45:00,205.47,205.67,205.47,205.51,5789.0,203.1749,203.3727,203.1749,203.2144,5789.0
2024-05-08 12:50:00,205.52,205.52,205.34,205.42,4370.0,203.2243,203.2243,203.0463,203.1254,4370.0
2024-05-08 12:55:00,205.42,205.54,205.33,205.4,9640.0,203.1254,203.2441,203.0365,203.1057,9640.0
2024-05-08 13:00:00,205.37,205.56,205.0,205.53,8836.0,203.076,203.2639,202.7101,203.2342,8836.0
2024-05-08 13:05:00,205.42,205.49,205.31,205.33,4997.0,203.1254,203.1947,203.0167,203.0365,4997.0
2024-05-08 13:10:00,205.28,205.28,205.09,205.25,11310.0,202.987,202.987,202.7991,202.9573,11310.0
2024-05-08 13:15:00,205.2,205.21,205.07,205.18,5315.0,202.9079,202.9178,202.7794,202.8881,5315.0
2024-05-08 13:20:00,205.15,205.15,204.92,204.97,14048.0,202.8585,202.8585,202.631,202.6805,14048.0
2024-05-08 13:25:00,204.93,205.0,204.84,204.84,4407.0,202.6409,202.7101,202.5519,202.5519,4407.0
2024-05-08 13:30:00,204.81,205.05,204.75,205.0,5819.0,202.5223,202.7596,202.4629,202.7101,5819.0
2024-05-08 13:35:00,205.07,205.18,205.01,205.18,11247.0,202.7794,202.8881,202.72,202.8881,11247.0
2024-05-08 13:40:00,205.08,205.29,205.08,205.27,4445.0,202.7892,202.9969,202.7892,202.9771,4445.0
2024-05-08 13:45:00,205.29,205.36,205.16,205.22,4960.0,202.9969,203.0661,202.8684,202.9277,4960.0
2024-05-08 13:50:00,205.23,205.29,205.13,205.23,6320.0,202.9376,202.9969,202.8387,202.9376,6320.0
2024-05-08 13:55:00,205.23,205.65,205.23,205.65,81144.0,202.9376,203.3529,202.9376,203.3529,81144.0
2024-05-08 14:00:00,205.69,205.97,205.68,205.85,51948.0,203.3924,203.6693,203.3825,203.5506,51948.0
2024-05-08 14:05:00,205.88,205.88,205.66,205.74,8342.0,203.5803,203.5803,203.3628,203.4419,8342.0
2024-05-08 14:10:00,205.77,206.04,205.63,206.0,11471.0,203.4715,203.7385,203.3331,203.699,11471.0
2024-05-08 14:15:00,206.0,206.17,205.94,206.0,14411.0,203.699,203.8671,203.6396,203.699,14411.0
2024-05-08 14:20:00,205.96,206.1,205.95,206.05,25314.0,203.6594,203.7979,203.6495,203.7484,25314.0
2024-05-08 14:25:00,206.08,206.3,205.97,206.28,6380.0,203.7781,203.9956,203.6693,203.9758,6380.0
2024-05-08 14:30:00,206.23,206.27,206.09,206.09,12812.0,203.9264,203.966,203.788,203.788,12812.0
2024-05-08 14:35:00,206.1,206.23,205.98,206.23,10538.0,203.7979,203.9264,203.6792,203.9264,10538.0
2024-05-08 14:40:00,206.17,206.28,205.96,206.07,7351.0,203.8671,203.9758,203.6594,203.7682,7351.0
2024-05-08 14:45:00,206.05,206.12,205.99,206.11,4664.0,203.7484,203.8176,203.6891,203.8077,4664.0
2024-05-08 14:50:00,206.13,206.16,205.96,206.06,6086.0,203.8275,203.8572,203.6594,203.7583,6086.0
2024-05-08 14:55:00,206.05,206.31,205.98,206.19,54813.0,203.7484,204.0055,203.6792,203.8868,54813.0
2024-05-08 15:00:00,206.22,206.3,206.0,206.3,9823.0,203.9165,203.9956,203.699,203.9956,9823.0
2024-05-08 15:05:00,206.24,206.5,206.11,206.5,13388.0,203.9363,204.1934,203.8077,204.1934,13388.0
2024-05-08 15:10:00,206.49,206.72,206.4,206.57,12123.0,204.1835,204.4109,204.0945,204.2626,12123.0
2024-05-08 15:15:00,206.56,206.8,206.45,206.79,15137.0,204.2527,204.49,204.1439,204.4801,15137.0
2024-05-08 15:20:00,206.77,206.81,206.6,206.6,11131.0,204.4604,204.4999,204.2923,204.2923,11131.0
2024-05-08 15:25:00,206.64,206.74,206.56,206.58,16019.0,204.3318,204.4307,204.2527,204.2725,16019.0
2024-05-08 15:30:00,206.61,207.06,206.61,206.94,8564.0,204.3022,204.7471,204.3022,204.6285,8564.0
2024-05-08 15:35:00,206.99,207.08,206.92,207.0,10697.0,204.6779,204.7669,204.6087,204.6878,10697.0
2024-05-08 15:40:00,206.99,207.4,206.98,207.4,9633.0,204.6779,205.0833,204.668,205.0833,9633.0
2024-05-08 15:45:00,207.37,207.65,207.29,207.36,19586.0,205.0537,205.3305,204.9746,205.0438,19586.0
2024-05-08 15:50:00,207.42,207.66,207.33,207.41,35012.0,205.1031,205.3404,205.0141,205.0932,35012.0
2024-05-08 15:55:00,207.37,207.58,207.23,207.39,128841.0,205.0537,205.2613,204.9152,205.0734,128841.0
2024-05-09 09:30:00,207.36,208.25,207.0,207.84,55127.0,205.0438,205.9238,204.6878,205.5184,55127.0
2024-05-09 09:35:00,207.82,208.06,207.51,207.51,14159.0,205.4986,205.736,205.1921,205.1921,14159.0
2024-05-09 09:40:00,207.43,207.53,206.65,206.7,11242.0,205.113,205.2119,204.3417,204.3911,11242.0
2024-05-09 09:45:00,206.51,206.72,206.39,206.5,6214.0,204.2033,204.4109,204.0846,204.1934,6214.0
2024-05-09 09:50:00,206.5,206.97,206.48,206.71,9219.0,204.1934,204.6581,204.1736,204.401,9219.0
2024-05-09 09:55:00,206.85,207.4,206.7,207.38,10202.0,204.5395,205.0833,204.3911,205.0636,10202.0
2024-05-09 10:00:00,207.49,207.8,207.41,207.8,15280.0,205.1723,205.4789,205.0932,205.4789,15280.0
2024-05-09 10:05:00,207.76,208.07,207.13,207.24,10017.0,205.4393,205.7458,204.8163,204.9251,10017.0
2024-05-09 10:10:00,207.24,207.39,206.23,206.28,7788.0,204.9251,205.0734,203.9264,203.9758,7788.0
2024-05-09 10:15:00,206.3,206.5,206.11,206.11,7422.0,203.9956,204.1934,203.8077,203.8077,7422.0
2024-05-09 10:20:00,206.14,206.55,206.09,206.55,5938.0,203.8374,204.2428,203.788,204.2428,5938.0
2024-05-09 10:25:00,206.41,206.59,206.12,206.24,5350.0,204.1044,204.2824,203.8176,203.9363,5350.0
2024-05-09 10:30:00,206.25,206.76,206.24,206.51,5986.0,203.9462,204.4505,203.9363,204.2033,5986.0
2024-05-09 10:35:00,206.65,207.49,206.65,207.34,12848.0,204.3417,205.1723,204.3417,205.024,12848.0
2024-05-09 10:40:00,207.28,207.44,206.98,207.12,8837.0,204.9647,205.1229,204.668,204.8065,8837.0
2024-05-09 10:45:00,207.02,207.19,206.76,207.19,6923.0,204.7076,204.8757,204.4505,204.8757,6923.0
2024-05-09 10:50:00,207.15,207.48,207.14,207.41,6384.0,204.8361,205.1624,204.8262,205.0932,6384.0
2024-05-09 10:55:00,207.36,207.42,207.17,207.28,10446.0,205.0438,205.1031,204.8559,204.9647,10446.0
2024-05-09 11:00:00,207.36,207.57,207.35,207.45,13579.0,205.0438,205.2514,205.0339,205.1328,13579.0
2024-05-09 11:05:00,207.52,207.76,207.46,207.56,18620.0,205.202,205.4393,205.1427,205.2415,18620.0
2024-05-09 11:10:00,207.58,207.71,207.37,207.49,9524.0,205.2613,205.3899,205.0537,205.1723,9524.0
2024-05-09 11:15:00,207.47,207.52,207.05,207.23,20198.0,205.1525,205.202,204.7372,204.9152,20198.0
2024-05-09 11:20:00,207.23,207.33,207.01,207.05,9229.0,204.9152,205.0141,204.6977,204.7372,9229.0
2024-05-09 11:25:00,207.02,207.02,206.85,206.85,16387.0,204.7076,204.7076,204.5395,204.5395,16387.0
2024-05-09 11:30:00,206.98,207.05,206.8,206.94,17964.0,204.668,204.7372,204.49,204.6285,17964.0
2024-05-09 11:35:00,206.94,207.0,206.62,206.72,9894.0,204.6285,204.6878,204.312,204.4109,9894.0
2024-05-09 11:40:00,206.76,206.77,206.52,206.53,4807.0,204.4505,204.4604,204.2132,204.223,4807.0
2024-05-09 11:45:00,206.52,206.56,206.04,206.14,16406.0,204.2132,204.2527,203.7385,203.8374,16406.0
2024-05-09 11:50:00,206.07,206.18,205.91,206.1,7677.0,203.7682,203.877,203.61,203.7979,7677.0
2024-05-09 11:55:00,206.05,206.07,205.71,205.9,13002.0,203.7484,203.7682,203.4122,203.6001,13002.0
2024-05-09 12:00:00,205.83,206.08,205.83,206.0,10424.0,203.5309,203.7781,203.5309,203.699,10424.0
2024-05-09 12:05:00,205.97,206.46,205.97,206.43,8785.0,203.6693,204.1538,203.6693,204.1242,8785.0
2024-05-09 12:10:00,206.42,206.66,206.37,206.66,9183.0,204.1143,204.3516,204.0648,204.3516,9183.0
2024-05-09 12:15:00,206.64,206.72,206.36,206.44,10765.0,204.3318,204.4109,204.0549,204.1341,10765.0
2024-05-09 12:20:00,206.38,206.78,206.38,206.78,4626.0,204.0747,204.4703,204.0747,204.4703,4626.0
2024-05-09 12:25:00,206.74,206.83,206.63,206.69,4187.0,204.4307,204.5197,204.3219,204.3813,4187.0
2024-05-09 12:30:00,206.69,206.69,206.36,206.41,6970.0,204.3813,204.3813,204.0549,204.1044,6970.0
2024-05-09 12:35:00,206.46,206.78,206.45,206.68,6949.0,204.1538,204.4703,204.1439,204.3714,6949.0
2024-05-09 12:40:00,206.72,206.81,206.67,206.74,5201.0,204.4109,204.4999,204.3615,204.4307,5201.0
2024-05-09 12:45:00,206.72,206.92,206.72,206.8,6652.0,204.4109,204.6087,204.4109,204.49,6652.0
2024-05-09 12:50:00,206.8,206.9,206.78,206.81,5106.0,204.49,204.5889,204.4703,204.4999,5106.0
2024-05-09 12:55:00,206.8,206.85,206.69,206.78,4894.0,204.49,204.5395,204.3813,204.4703,4894.0
2024-05-09 13:00:00,206.8,207.0,206.58,206.92,16902.0,204.49,204.6878,204.2725,204.6087,16902.0
2024-05-09 13:05:00,206.9,207.05,206.8,206.86,23769.0,204.5889,204.7372,204.49,204.5494,23769.0
2024-05-09 13:10:00,206.83,207.01,206.79,206.9,7335.0,204.5197,204.6977,204.4801,204.5889,7335.0
2024-05-09 13:15:00,206.85,206.86,206.51,206.52,2728.0,204.5395,204.5494,204.2033,204.2132,2728.0
2024-05-09 13:20:00,206.55,206.55,206.2,206.37,6474.0,204.2428,204.2428,203.8967,204.0648,6474.0
2024-05-09 13:25:00,206.42,206.7,206.4,206.7,7267.0,204.1143,204.3911,204.0945,204.3911,7267.0
2024-05-09 13:30:00,206.64,206.64,206.32,206.47,9803.0,204.3318,204.3318,204.0154,204.1637,9803.0
2024-05-09 13:35:00,206.53,206.56,206.31,206.31,3504.0,204.223,204.2527,204.0055,204.0055,3504.0
2024-05-09 13:40:00,206.4,206.51,206.33,206.5,4178.0,204.0945,204.2033,204.0253,204.1934,4178.0
2024-05-09 13:45:00,206.53,206.62,206.45,206.51,7562.0,204.223,204.312,204.1439,204.2033,7562.0
2024-05-09 13:50:00,206.55,206.55,206.32,206.45,2561.0,204.2428,204.2428,204.0154,204.1439,2561.0
2024-05-09 13:55:00,206.46,206.48,206.4,206.48,3347.0,204.1538,204.1736,204.0945,204.1736,3347.0
2024-05-09 14:00:00,206.46,206.46,206.27,206.39,6172.0,204.1538,204.1538,203.966,204.0846,6172.0
2024-05-09 14:05:00,206.42,206.45,206.35,206.38,2360.0,204.1143,204.1439,204.0451,204.0747,2360.0
2024-05-09 14:10:00,206.46,206.54,206.31,206.47,4706.0,204.1538,204.2329,204.0055,204.1637,4706.0
2024-05-09 14:15:00,206.47,206.57,206.45,206.52,3142.0,204.1637,204.2626,204.1439,204.2132,3142.0
2024-05-09 14:20:00,206.49,206.54,206.2,206.33,9641.0,204.1835,204.2329,203.8967,204.0253,9641.0
2024-05-09 14:25:00,206.33,206.81,206.33,206.8,4031.0,204.0253,204.4999,204.0253,204.49,4031.0
2024-05-09 14:30:00,206.81,206.87,206.63,206.65,6428.0,204.4999,204.5592,204.3219,204.3417,6428.0
2024-05-09 14:35:00,206.68,206.68,206.49,206.56,9551.0,204.3714,204.3714,204.1835,204.2527,9551.0
2024-05-09 14:40:00,206.52,206.69,206.51,206.61,3980.0,204.2132,204.3813,204.2033,204.3022,3980.0
2024-05-09 14:45:00,206.59,206.81,206.54,206.74,7931.0,204.2824,204.4999,204.2329,204.4307,7931.0
2024-05-09 14:50:00,206.74,206.89,206.7,206.84,6973.0,204.4307,204.579,204.3911,204.5296,6973.0
2024-05-09 14:55:00,206.83,207.09,206.81,206.95,17860.0,204.5197,204.7768,204.4999,204.6384,17860.0
2024-05-09 15:00:00,206.97,206.97,206.68,206.86,8281.0,204.6581,204.6581,204.3714,204.5494,8281.0
2024-05-09 15:05:00,206.85,207.14,206.85,207.06,9551.0,204.5395,204.8262,204.5395,204.7471,9551.0
2024-05-09 15:10:00,207.04,207.06,206.72,206.78,10579.0,204.7274,204.7471,204.4109,204.4703,10579.0
2024-05-09 15:15:00,206.8,206.9,206.76,206.83,8091.0,204.49,204.5889,204.4505,204.5197,8091.0
2024-05-09 15:20:00,206.85,207.04,206.76,206.88,14790.0,204.5395,204.7274,204.4505,204.5691,14790.0
2024-05-09 15:25:00,206.92,207.06,206.77,206.88,11483.0,204.6087,204.7471,204.4604,204.5691,11483.0
2024-05-09 15:30:00,206.86,206.98,206.72,206.98,10510.0,204.5494,204.668,204.4109,204.668,10510.0
2024-05-09 15:35:00,206.98,207.1,206.81,206.81,26117.0,204.668,204.7867,204.4999,204.4999,26117.0
2024-05-09 15:40:00,206.77,206.77,206.51,206.51,17139.0,204.4604,204.4604,204.2033,204.2033,17139.0
2024-05-09 15:45:00,206.44,206.66,206.4,206.52,16605.0,204.1341,204.3516,204.0945,204.2132,16605.0
2024-05-09 15:50:00,206.59,206.76,206.31,206.37,41209.0,204.2824,204.4505,204.0055,204.0648,41209.0
2024-05-09 15:55:00,206.36,206.43,205.88,206.35,193539.0,204.0549,204.1242,203.5803,204.0451,193539.0
2024-05-10 09:30:00,209.43,212.1,208.77,212.04,133609.0,207.0907,209.7308,206.438,209.6715,133609.0
2024-05-10 09:35:00,211.89,212.13,211.19,211.57,39278.0,209.5232,209.7605,208.831,209.2068,39278.0
2024-05-10 09:40:00,211.58,212.36,211.54,212.25,47645.0,209.2166,209.9879,209.1771,209.8792,47645.0
2024-05-10 09:45:00,212.23,212.57,211.9,212.48,42583.0,209.8594,210.1956,209.5331,210.1066,42583.0
2024-05-10 09:50:00,212.44,212.57,211.27,212.0,30683.0,210.067,210.1956,208.9101,209.6319,30683.0
2024-05-10 09:55:00,212.05,212.48,211.93,212.25,37784.0,209.6814,210.1066,209.5627,209.8792,37784.0
2024-05-10 10:00:00,211.98,212.04,211.5,211.7,23432.0,209.6122,209.6715,209.1375,209.3353,23432.0
2024-05-10 10:05:00,211.75,211.88,210.89,210.95,26727.0,209.3847,209.5133,208.5343,208.5937,26727.0
2024-05-10 10:10:00,210.91,211.01,210.06,210.51,26627.0,208.5541,208.653,207.7136,208.1586,26627.0
2024-05-10 10:15:00,210.52,210.77,209.99,210.08,42136.0,208.1685,208.4157,207.6444,207.7334,42136.0
2024-05-10 10:20:00,210.06,210.11,209.68,209.98,44654.0,207.7136,207.7631,207.3379,207.6345,44654.0
2024-05-10 10:25:00,209.99,210.0,209.26,209.37,53475.0,207.6444,207.6543,206.9226,207.0313,53475.0
2024-05-10 10:30:00,209.42,209.44,208.77,208.77,19669.0,207.0808,207.1005,206.438,206.438,19669.0
2024-05-10 10:35:00,208.83,209.65,208.8,209.65,12005.0,206.4974,207.3082,206.4677,207.3082,12005.0
2024-05-10 10:40:00,209.65,209.82,209.49,209.52,13160.0,207.3082,207.4763,207.15,207.1796,13160.0
2024-05-10 10:45:00,209.59,209.59,209.1,209.34,6556.0,207.2489,207.2489,206.7643,207.0017,6556.0
2024-05-10 10:50:00,209.41,209.65,208.53,208.78,11512.0,207.0709,207.3082,206.2007,206.4479,11512.0
2024-05-10 10:55:00,208.61,209.27,208.52,209.16,19521.0,206.2798,206.9324,206.1908,206.8237,19521.0
2024-05-10 11:00:00,209.15,209.44,209.15,209.4,14244.0,206.8138,207.1005,206.8138,207.061,14244.0
2024-05-10 11:05:00,209.4,209.61,209.2,209.34,7780.0,207.061,207.2686,206.8632,207.0017,7780.0
2024-05-10 11:10:00,209.38,209.77,209.28,209.64,7991.0,207.0412,207.4269,206.9423,207.2983,7991.0
2024-05-10 11:15:00,209.65,209.93,209.62,209.89,10053.0,207.3082,207.5851,207.2785,207.5455,10053.0
2024-05-10 11:20:00,209.9,210.06,209.75,209.98,17428.0,207.5554,207.7136,207.4071,207.6345,17428.0
2024-05-10 11:25:00,210.01,210.01,209.72,209.79,15444.0,207.6642,207.6642,207.3774,207.4466,15444.0
2024-05-10 11:30:00,209.73,209.95,209.71,209.85,8570.0,207.3873,207.6048,207.3675,207.506,8570.0
2024-05-10 11:35:00,209.8,209.89,209.16,209.48,16266.0,207.4565,207.5455,206.8237,207.1401,16266.0
2024-05-10 11:40:00,209.48,209.65,209.11,209.25,9464.0,207.1401,207.3082,206.7742,206.9127,9464.0
2024-05-10 11:45:00,209.26,209.75,209.07,209.69,9521.0,206.9226,207.4071,206.7347,207.3478,9521.0
2024-05-10 11:50:00,209.79,210.06,209.75,209.92,16674.0,207.4466,207.7136,207.4071,207.5752,16674.0
2024-05-10 11:55:00,209.91,210.23,209.86,210.12,11548.0,207.5653,207.8817,207.5159,207.7729,11548.0
2024-05-10 12:00:00,210.12,210.13,209.51,209.51,18969.0,207.7729,207.7828,207.1698,207.1698,18969.0
2024-05-10 12:05:00,209.52,209.78,209.37,209.78,3622.0,207.1796,207.4367,207.0313,207.4367,3622.0
2024-05-10 12:10:00,209.78,209.99,209.7,209.92,6304.0,207.4367,207.6444,207.3576,207.5752,6304.0
2024-05-10 12:15:00,209.93,210.09,209.9,209.92,7718.0,207.5851,207.7433,207.5554,207.5752,7718.0
2024-05-10 12:20:00,209.92,210.09,209.8,210.09,7260.0,207.5752,207.7433,207.4565,207.7433,7260.0
2024-05-10 12:25:00,210.07,210.09,209.92,210.03,8773.0,207.7235,207.7433,207.5752,207.684,8773.0
2024-05-10 12:30:00,210.0,210.14,209.84,209.96,6101.0,207.6543,207.7927,207.4961,207.6147,6101.0
2024-05-10 12:35:00,209.99,209.99,209.58,209.67,5633.0,207.6444,207.6444,207.239,207.328,5633.0
2024-05-10 12:40:00,209.68,209.84,209.68,209.75,9090.0,207.3379,207.4961,207.3379,207.4071,9090.0
2024-05-10 12:45:00,209.75,210.12,209.75,210.05,14842.0,207.4071,207.7729,207.4071,207.7037,14842.0
2024-05-10 12:50:00,210.02,210.18,209.96,210.11,6285.0,207.6741,207.8323,207.6147,207.7631,6285.0
2024-05-10 12:55:00,210.11,210.26,210.07,210.13,17386.0,207.7631,207.9114,207.7235,207.7828,17386.0
2024-05-10 13:00:00,210.06,210.18,209.69,209.84,14046.0,207.7136,207.8323,207.3478,207.4961,14046.0
2024-05-10 13:05:00,209.87,209.91,209.5,209.5,8492.0,207.5257,207.5653,207.1599,207.1599,8492.0
2024-05-10 13:10:00,209.54,209.82,209.54,209.75,8596.0,207.1994,207.4763,207.1994,207.4071,8596.0
2024-05-10 13:15:00,209.76,209.81,209.62,209.72,7511.0,207.417,207.4664,207.2785,207.3774,7511.0
2024-05-10 13:20:00,209.74,209.74,209.5,209.55,11550.0,207.3972,207.3972,207.1599,207.2093,11550.0
2024-05-10 13:25:00,209.55,209.71,209.47,209.63,4882.0,207.2093,207.3675,207.1302,207.2884,4882.0
2024-05-10 13:30:00,209.67,209.79,209.64,209.69,8111.0,207.328,207.4466,207.2983,207.3478,8111.0
2024-05-10 13:35:00,209.7,209.85,209.59,209.59,8268.0,207.3576,207.506,207.2489,207.2489,8268.0
2024-05-10 13:40:00,209.63,209.76,209.59,209.64,6503.0,207.2884,207.417,207.2489,207.2983,6503.0
2024-05-10 13:45:00,209.63,209.74,209.43,209.74,7554.0,207.2884,207.3972,207.0907,207.3972,7554.0
2024-05-10 13:50:00,209.75,209.92,209.63,209.76,7461.0,207.4071,207.5752,207.2884,207.417,7461.0
2024-05-10 13:55:00,209.78,209.96,209.73,209.95,7866.0,207.4367,207.6147,207.3873,207.6048,7866.0
2024-05-10 14:00:00,209.95,209.99,209.77,209.8,8088.0,207.6048,207.6444,207.4269,207.4565,8088.0
2024-05-10 14:05:00,209.84,210.06,209.8,210.05,12316.0,207.4961,207.7136,207.4565,207.7037,12316.0
2024-05-10 14:10:00,210.06,210.08,209.86,209.88,19700.0,207.7136,207.7334,207.5159,207.5356,19700.0
2024-05-10 14:15:00,209.87,210.1,209.86,210.02,6971.0,207.5257,207.7532,207.5159,207.6741,6971.0
2024-05-10 14:20:00,210.04,210.04,209.85,209.94,7538.0,207.6938,207.6938,207.506,207.595,7538.0
2024-05-10 14:25:00,209.93,209.95,209.73,209.86,9201.0,207.5851,207.6048,207.3873,207.5159,9201.0
2024-05-10 14:30:00,209.78,209.79,209.5,209.59,11500.0,207.4367,207.4466,207.1599,207.2489,11500.0
2024-05-10 14:35:00,209.59,209.59,209.35,209.51,7982.0,207.2489,207.2489,207.0115,207.1698,7982.0
2024-05-10 14:40:00,209.49,209.59,209.46,209.53,6453.0,207.15,207.2489,207.1203,207.1895,6453.0
2024-05-10 14:45:00,209.51,209.51,209.23,209.35,19724.0,207.1698,207.1698,206.8929,207.0115,19724.0
2024-05-10 14:50:00,209.41,209.52,209.32,209.36,7620.0,207.0709,207.1796,206.9819,207.0214,7620.0
2024-05-10 14:55:00,209.36,209.47,209.29,209.45,7807.0,207.0214,207.1302,206.9522,207.1104,7807.0
2024-05-10 15:00:00,209.44,209.44,209.1,209.34,13812.0,207.1005,207.1005,206.7643,207.0017,13812.0
2024-05-10 15:05:00,209.37,209.4,209.21,209.23,9541.0,207.0313,207.061,206.8731,206.8929,9541.0
2024-05-10 15:10:00,209.26,209.3,209.14,209.23,11906.0,206.9226,206.9621,206.8039,206.8929,11906.0
2024-05-10 15:15:00,209.22,209.33,209.02,209.28,19470.0,206.883,206.9918,206.6852,206.9423,19470.0
2024-05-10 15:20:00,209.3,209.62,209.25,209.44,9842.0,206.9621,207.2785,206.9127,207.1005,9842.0
2024-05-10 15:25:00,209.43,209.54,209.38,209.53,6270.0,207.0907,207.1994,207.0412,207.1895,6270.0
2024-05-10 15:30:00,209.54,209.65,209.3,209.61,15853.0,207.1994,207.3082,206.9621,207.2686,15853.0
2024-05-10 15:35:00,209.61,209.74,209.47,209.62,17673.0,207.2686,207.3972,207.1302,207.2785,17673.0
2024-05-10 15:40:00,209.63,209.71,209.49,209.59,23080.0,207.2884,207.3675,207.15,207.2489,23080.0
2024-05-10 15:45:00,209.57,209.61,209.36,209.44,19118.0,207.2291,207.2686,207.0214,207.1005,19118.0
2024-05-10 15:50:00,209.47,210.05,209.35,209.96,57695.0,207.1302,207.7037,207.0115,207.6147,57695.0
2024-05-10 15:55:00,209.96,210.03,209.61,209.76,242706.0,207.6147,207.684,207.2686,207.417,242706.0
2024-05-13 09:30:00,208.51,208.51,207.03,207.25,151214.0,206.1809,206.1809,204.7175,204.935,151214.0
2024-05-13 09:35:00,207.38,207.82,207.01,207.07,24455.0,205.0636,205.4986,204.6977,204.757,24455.0
2024-05-13 09:40:00,207.02,207.09,206.0,206.0,41734.0,204.7076,204.7768,203.699,203.699,41734.0
2024-05-13 09:45:00,205.98,206.23,205.44,206.11,44772.0,203.6792,203.9264,203.1452,203.8077,44772.0
2024-05-13 09:50:00,206.19,206.71,206.19,206.47,22236.0,203.8868,204.401,203.8868,204.1637,22236.0
2024-05-13 09:55:00,206.42,206.67,205.95,206.58,25725.0,204.1143,204.3615,203.6495,204.2725,25725.0
2024-05-13 10:00:00,206.59,207.18,206.45,207.05,22591.0,204.2824,204.8658,204.1439,204.7372,22591.0
2024-05-13 10:05:00,207.03,207.42,206.97,207.26,22329.0,204.7175,205.1031,204.6581,204.9449,22329.0
2024-05-13 10:10:00,207.26,207.36,206.98,207.07,16287.0,204.9449,205.0438,204.668,204.757,16287.0
2024-05-13 10:15:00,207.08,207.45,206.83,207.03,31043.0,204.7669,205.1328,204.5197,204.7175,31043.0
2024-05-13 10:20:00,206.99,207.36,206.85,207.22,10092.0,204.6779,205.0438,204.5395,204.9053,10092.0
2024-05-13 10:25:00,207.27,207.3,206.82,207.07,17127.0,204.9548,204.9844,204.5098,204.757,17127.0
2024-05-13 10:30:00,206.99,206.99,206.63,206.92,29520.0,204.6779,204.6779,204.3219,204.6087,29520.0
2024-05-13 10:35:00,206.91,206.99,206.34,206.43,23522.0,204.5988,204.6779,204.0352,204.1242,23522.0
2024-05-13 10:40:00,206.39,206.43,205.85,205.86,25388.0,204.0846,204.1242,203.5506,203.5605,25388.0
2024-05-13 10:45:00,205.88,206.3,205.79,206.22,23602.0,203.5803,203.9956,203.4913,203.9165,23602.0
2024-05-13 10:50:00,206.21,207.06,206.15,207.06,10826.0,203.9066,204.7471,203.8473,204.7471,10826.0
2024-05-13 10:55:00,207.06,207.11,206.58,206.67,24133.0,204.7471,204.7966,204.2725,204.3615,24133.0
2024-05-13 11:00:00,206.66,206.73,206.38,206.73,11864.0,204.3516,204.4208,204.0747,204.4208,11864.0
2024-05-13 11:05:00,206.76,207.14,206.76,207.03,30898.0,204.4505,204.8262,204.4505,204.7175,30898.0
2024-05-13 11:10:00,207.06,207.2,206.94,206.97,10670.0,204.7471,204.8856,204.6285,204.6581,10670.0
2024-05-13 11:15:00,206.93,207.01,206.72,206.72,9229.0,204.6186,204.6977,204.4109,204.4109,9229.0
2024-05-13 11:20:00,206.72,206.75,206.29,206.32,31881.0,204.4109,204.4406,203.9857,204.0154,31881.0
2024-05-13 11:25:00,206.28,206.48,206.12,206.46,8334.0,203.9758,204.1736,203.8176,204.1538,8334.0
2024-05-13 11:30:00,206.43,206.66,206.2,206.54,18806.0,204.1242,204.3516,203.8967,204.2329,18806.0
2024-05-13 11:35:00,206.52,206.68,206.44,206.58,9569.0,204.2132,204.3714,204.1341,204.2725,9569.0
2024-05-13 11:40:00,206.58,206.58,206.28,206.41,6501.0,204.2725,204.2725,203.9758,204.1044,6501.0
2024-05-13 11:45:00,206.5,206.6,206.28,206.5,22806.0,204.1934,204.2923,203.9758,204.1934,22806.0
2024-05-13 11:50:00,206.62,206.89,206.57,206.84,6250.0,204.312,204.579,204.2626,204.5296,6250.0
2024-05-13 11:55:00,206.82,206.88,206.69,206.72,31552.0,204.5098,204.5691,204.3813,204.4109,31552.0
2024-05-13 12:00:00,206.7,206.98,206.64,206.92,7107.0,204.3911,204.668,204.3318,204.6087,7107.0
2024-05-13 12:05:00,206.97,207.12,206.85,206.85,8033.0,204.6581,204.8065,204.5395,204.5395,8033.0
2024-05-13 12:10:00,206.82,206.85,206.63,206.63,7259.0,204.5098,204.5395,204.3219,204.3219,7259.0
2024-05-13 12:15:00,206.67,206.76,206.53,206.68,8955.0,204.3615,204.4505,204.223,204.3714,8955.0
2024-05-13 12:20:00,206.64,206.88,206.57,206.88,7763.0,204.3318,204.5691,204.2626,204.5691,7763.0
2024-05-13 12:25:00,206.8,207.0,206.78,207.0,6209.0,204.49,204.6878,204.4703,204.6878,6209.0
2024-05-13 12:30:00,207.0,207.01,206.83,206.87,18138.0,204.6878,204.6977,204.5197,204.5592,18138.0
2024-05-13 12:35:00,206.89,206.93,206.73,206.74,2422.0,204.579,204.6186,204.4208,204.4307,2422.0
2024-05-13 12:40:00,206.75,206.75,206.58,206.59,7050.0,204.4406,204.4406,204.2725,204.2824,7050.0
2024-05-13 12:45:00,206.59,206.61,206.4,206.45,9203.0,204.2824,204.3022,204.0945,204.1439,9203.0
2024-05-13 12:50:00,206.43,206.78,206.42,206.63,5696.0,204.1242,204.4703,204.1143,204.3219,5696.0
2024-05-13 12:55:00,206.69,206.74,206.6,206.68,5479.0,204.3813,204.4307,204.2923,204.3714,5479.0
2024-05-13 13:00:00,206.66,206.7,206.48,206.49,5396.0,204.3516,204.3911,204.1736,204.1835,5396.0
2024-05-13 13:05:00,206.51,206.51,205.91,205.94,5852.0,204.2033,204.2033,203.61,203.6396,5852.0
2024-05-13 13:10:00,205.91,206.14,205.61,206.04,6063.0,203.61,203.8374,203.3133,203.7385,6063.0
2024-05-13 13:15:00,206.08,206.37,206.04,206.28,4619.0,203.7781,204.0648,203.7385,203.9758,4619.0
2024-05-13 13:20:00,206.3,206.49,206.25,206.39,6305.0,203.9956,204.1835,203.9462,204.0846,6305.0
2024-05-13 13:25:00,206.37,206.47,206.22,206.22,5818.0,204.0648,204.1637,203.9165,203.9165,5818.0
2024-05-13 13:30:00,206.28,206.3,206.16,206.27,7781.0,203.9758,203.9956,203.8572,203.966,7781.0
2024-05-13 13:35:00,206.24,206.27,206.1,206.1,7690.0,203.9363,203.966,203.7979,203.7979,7690.0
2024-05-13 13:40:00,206.07,206.25,206.07,206.16,7474.0,203.7682,203.9462,203.7682,203.8572,7474.0
2024-05-13 13:45:00,206.15,206.35,206.15,206.29,5237.0,203.8473,204.0451,203.8473,203.9857,5237.0
2024-05-13 13:50:00,206.29,206.37,206.2,206.37,5010.0,203.9857,204.0648,203.8967,204.0648,5010.0
2024-05-13 13:55:00,206.36,206.52,206.27,206.48,4485.0,204.0549,204.2132,203.966,204.1736,4485.0
2024-05-13 14:00:00,206.5,206.63,206.3,206.59,29508.0,204.1934,204.3219,203.9956,204.2824,29508.0
2024-05-13 14:05:00,206.62,206.62,206.47,206.6,11285.0,204.312,204.312,204.1637,204.2923,11285.0
2024-05-13 14:10:00,206.53,206.56,206.46,206.46,5226.0,204.223,204.2527,204.1538,204.1538,5226.0
2024-05-13 14:15:00,206.51,206.7,206.51,206.7,11522.0,204.2033,204.3911,204.2033,204.3911,11522.0
2024-05-13 14:20:00,206.71,206.89,206.64,206.89,10536.0,204.401,204.579,204.3318,204.579,10536.0
2024-05-13 14:25:00,206.85,206.9,206.76,206.79,11121.0,204.5395,204.5889,204.4505,204.4801,11121.0
2024-05-13 14:30:00,206.76,206.8,206.5,206.78,14358.0,204.4505,204.49,204.1934,204.4703,14358.0
2024-05-13 14:35:00,206.75,206.91,206.73,206.91,21655.0,204.4406,204.5988,204.4208,204.5988,21655.0
2024-05-13 14:40:00,206.93,206.93,206.78,206.84,7107.0,204.6186,204.6186,204.4703,204.5296,7107.0
2024-05-13 14:45:00,206.87,206.95,206.83,206.86,8609.0,204.5592,204.6384,204.5197,204.5494,8609.0
2024-05-13 14:50:00,206.84,206.87,206.54,206.78,24767.0,204.5296,204.5592,204.2329,204.4703,24767.0
2024-05-13 14:55:00,206.78,206.79,206.4,206.51,48933.0,204.4703,204.4801,204.0945,204.2033,48933.0
2024-05-13 15:00:00,206.48,206.8,206.42,206.8,18786.0,204.1736,204.49,204.1143,204.49,18786.0
2024-05-13 15:05:00,206.8,206.94,206.8,206.8,6444.0,204.49,204.6285,204.49,204.49,6444.0
2024-05-13 15:10:00,206.75,206.84,206.7,206.72,8788.0,204.4406,204.5296,204.3911,204.4109,8788.0
2024-05-13 15:15:00,206.7,206.79,206.64,206.7,14689.0,204.3911,204.4801,204.3318,204.3911,14689.0
2024-05-13 15:20:00,206.72,206.75,206.39,206.39,10757.0,204.4109,204.4406,204.0846,204.0846,10757.0
2024-05-13 15:25:00,206.39,206.52,206.3,206.39,26180.0,204.0846,204.2132,203.9956,204.0846,26180.0
2024-05-13 15:30:00,206.43,206.7,206.37,206.63,21478.0,204.1242,204.3911,204.0648,204.3219,21478.0
2024-05-13 15:35:00,206.61,206.64,206.38,206.43,27576.0,204.3022,204.3318,204.0747,204.1242,27576.0
2024-05-13 15:40:00,206.45,206.88,206.42,206.75,37313.0,204.1439,204.5691,204.1143,204.4406,37313.0
2024-05-13 15:45:00,206.77,206.77,206.25,206.44,56554.0,204.4604,204.4604,203.9462,204.1341,56554.0
2024-05-13 15:50:00,206.43,206.83,206.33,206.67,43273.0,204.1242,204.5197,204.0253,204.3615,43273.0
2024-05-13 15:55:00,206.64,206.71,206.37,206.66,115234.0,204.3318,204.401,204.0648,204.3516,115234.0
2024-05-14 09:30:00,205.84,206.32,204.71,205.18,79338.0,203.5408,204.0154,202.4234,202.8881,79338.0
2024-05-14 09:35:00,205.19,206.88,205.0,206.63,26073.0,202.898,204.5691,202.7101,204.3219,26073.0
2024-05-14 09:40:00,206.64,208.2,206.6,208.03,23854.0,204.3318,205.8744,204.2923,205.7063,23854.0
2024-05-14 09:45:00,208.05,208.44,207.76,208.22,16595.0,205.7261,206.1117,205.4393,205.8942,16595.0
2024-05-14 09:50:00,208.14,208.37,207.95,208.24,12945.0,205.8151,206.0425,205.6272,205.9139,12945.0
2024-05-14 09:55:00,208.3,208.44,207.57,207.66,24820.0,205.9733,206.1117,205.2514,205.3404,24820.0
2024-05-14 10:00:00,207.68,207.93,207.06,207.21,28768.0,205.3602,205.6074,204.7471,204.8955,28768.0
2024-05-14 10:05:00,207.15,207.34,206.49,207.34,15231.0,204.8361,205.024,204.1835,205.024,15231.0
2024-05-14 10:10:00,207.28,207.88,207.22,207.68,26295.0,204.9647,205.558,204.9053,205.3602,26295.0
2024-05-14 10:15:00,207.65,207.87,207.15,207.26,9264.0,205.3305,205.5481,204.8361,204.9449,9264.0
2024-05-14 10:20:00,207.4,208.89,207.39,208.88,25253.0,205.0833,206.5567,205.0734,206.5468,25253.0
2024-05-14 10:25:00,208.85,209.16,208.81,209.02,39650.0,206.5171,206.8237,206.4776,206.6852,39650.0
2024-05-14 10:30:00,208.96,209.09,208.52,208.52,26257.0,206.6259,206.7545,206.1908,206.1908,26257.0
2024-05-14 10:35:00,208.54,208.54,207.35,207.86,21635.0,206.2106,206.2106,205.0339,205.5382,21635.0
2024-05-14 10:40:00,207.79,207.86,207.45,207.81,19651.0,205.469,205.5382,205.1328,205.4888,19651.0
2024-05-14 10:45:00,207.81,208.12,207.69,207.87,15366.0,205.4888,205.7953,205.3701,205.5481,15366.0
2024-05-14 10:50:00,207.88,208.24,207.88,208.15,7707.0,205.558,205.9139,205.558,205.825,7707.0
2024-05-14 10:55:00,208.15,208.62,208.09,208.62,17655.0,205.825,206.2897,205.7656,206.2897,17655.0
2024-05-14 11:00:00,208.66,208.91,208.64,208.91,6671.0,206.3293,206.5765,206.3095,206.5765,6671.0
2024-05-14 11:05:00,208.9,209.1,208.75,209.04,13255.0,206.5666,206.7643,206.4183,206.705,13255.0
2024-05-14 11:10:00,209.07,209.09,208.92,209.06,9311.0,206.7347,206.7545,206.5864,206.7248,9311.0
2024-05-14 11:15:00,209.02,209.4,209.0,209.19,19413.0,206.6852,207.061,206.6655,206.8533,19413.0
2024-05-14 11:20:00,209.14,209.38,209.06,209.32,13341.0,206.8039,207.0412,206.7248,206.9819,13341.0
2024-05-14 11:25:00,209.3,209.48,209.16,209.44,16648.0,206.9621,207.1401,206.8237,207.1005,16648.0
2024-05-14 11:30:00,209.4,209.4,208.74,208.83,10674.0,207.061,207.061,206.4084,206.4974,10674.0
2024-05-14 11:35:00,208.86,209.0,208.79,208.89,6173.0,206.527,206.6655,206.4578,206.5567,6173.0
2024-05-14 11:40:00,208.94,209.08,208.88,209.0,5567.0,206.6061,206.7446,206.5468,206.6655,5567.0
2024-05-14 11:45:00,208.99,209.19,208.91,209.19,6786.0,206.6556,206.8533,206.5765,206.8533,6786.0
2024-05-14 11:50:00,209.16,209.58,209.12,209.5,9210.0,206.8237,207.239,206.7841,207.1599,9210.0
2024-05-14 11:55:00,209.49,209.56,209.31,209.38,7087.0,207.15,207.2192,206.972,207.0412,7087.0
2024-05-14 12:00:00,209.34,209.41,209.11,209.26,10276.0,207.0017,207.0709,206.7742,206.9226,10276.0
2024-05-14 12:05:00,209.24,209.65,209.24,209.54,16679.0,206.9028,207.3082,206.9028,207.1994,16679.0
2024-05-14 12:10:00,209.51,209.69,209.44,209.61,9342.0,207.1698,207.3478,207.1005,207.2686,9342.0
2024-05-14 12:15:00,209.61,209.73,209.52,209.65,10684.0,207.2686,207.3873,207.1796,207.3082,10684.0
2024-05-14 12:20:00,209.62,209.62,209.17,209.23,12385.0,207.2785,207.2785,206.8336,206.8929,12385.0
2024-05-14 12:25:00,209.19,209.29,208.99,209.14,12779.0,206.8533,206.9522,206.6556,206.8039,12779.0
2024-05-14 12:30:00,209.09,209.09,208.91,208.93,5929.0,206.7545,206.7545,206.5765,206.5962,5929.0
2024-05-14 12:35:00,209.0,209.18,208.93,208.93,6089.0,206.6655,206.8434,206.5962,206.5962,6089.0
2024-05-14 12:40:00,208.91,209.02,208.81,208.84,6439.0,206.5765,206.6852,206.4776,206.5072,6439.0
2024-05-14 12:45:00,208.84,208.93,208.75,208.83,9839.0,206.5072,206.5962,206.4183,206.4974,9839.0
2024-05-14 12:50:00,208.8,209.08,208.77,209.08,11475.0,206.4677,206.7446,206.438,206.7446,11475.0
2024-05-14 12:55:00,209.17,209.27,209.08,209.24,7466.0,206.8336,206.9324,206.7446,206.9028,7466.0
2024-05-14 13:00:00,209.27,209.28,208.95,209.02,8339.0,206.9324,206.9423,206.616,206.6852,8339.0
2024-05-14 13:05:00,209.08,209.08,208.8,208.86,5874.0,206.7446,206.7446,206.4677,206.527,5874.0
2024-05-14 13:10:00,208.86,208.97,208.8,208.97,6187.0,206.527,206.6358,206.4677,206.6358,6187.0
2024-05-14 13:15:00,208.89,209.02,208.89,208.9,5349.0,206.5567,206.6852,206.5567,206.5666,5349.0
2024-05-14 13:20:00,208.95,209.12,208.94,209.01,5197.0,206.616,206.7841,206.6061,206.6753,5197.0
2024-05-14 13:25:00,209.0,209.03,208.92,209.0,7089.0,206.6655,206.6951,206.5864,206.6655,7089.0
2024-05-14 13:30:00,209.02,209.05,208.89,208.96,5290.0,206.6852,206.7149,206.5567,206.6259,5290.0
2024-05-14 13:35:00,209.03,209.04,208.86,208.87,6241.0,206.6951,206.705,206.527,206.5369,6241.0
2024-05-14 13:40:00,208.89,209.15,208.89,209.09,10051.0,206.5567,206.8138,206.5567,206.7545,10051.0
2024-05-14 13:45:00,209.06,209.13,208.89,208.94,19811.0,206.7248,206.794,206.5567,206.6061,19811.0
2024-05-14 13:50:00,208.89,208.92,208.68,208.92,13066.0,206.5567,206.5864,206.349,206.5864,13066.0
2024-05-14 13:55:00,208.94,209.03,208.83,208.94,11174.0,206.6061,206.6951,206.4974,206.6061,11174.0
2024-05-14 14:00:00,208.93,209.11,208.93,209.0,7600.0,206.5962,206.7742,206.5962,206.6655,7600.0
2024-05-14 14:05:00,209.0,209.35,208.99,209.27,9052.0,206.6655,207.0115,206.6556,206.9324,9052.0
2024-05-14 14:10:00,209.18,209.69,209.13,209.6,8456.0,206.8434,207.3478,206.794,207.2588,8456.0
2024-05-14 14:15:00,209.63,209.9,209.63,209.86,11814.0,207.2884,207.5554,207.2884,207.5159,11814.0
2024-05-14 14:20:00,209.87,209.9,209.72,209.79,13682.0,207.5257,207.5554,207.3774,207.4466,13682.0
2024-05-14 14:25:00,209.8,209.84,209.62,209.69,18917.0,207.4565,207.4961,207.2785,207.3478,18917.0
2024-05-14 14:30:00,209.69,209.85,209.43,209.82,18883.0,207.3478,207.506,207.0907,207.4763,18883.0
2024-05-14 14:35:00,209.8,209.85,209.63,209.85,10539.0,207.4565,207.506,207.2884,207.506,10539.0
2024-05-14 14:40:00,209.87,210.02,209.81,209.81,19938.0,207.5257,207.6741,207.4664,207.4664,19938.0
2024-05-14 14:45:00,209.87,209.95,209.75,209.86,14344.0,207.5257,207.6048,207.4071,207.5159,14344.0
2024-05-14 14:50:00,209.8,209.8,209.64,209.66,12913.0,207.4565,207.4565,207.2983,207.3181,12913.0
2024-05-14 14:55:00,209.67,209.92,209.67,209.72,11230.0,207.328,207.5752,207.328,207.3774,11230.0
2024-05-14 15:00:00,209.71,209.85,209.62,209.71,15942.0,207.3675,207.506,207.2785,207.3675,15942.0
2024-05-14 15:05:00,209.69,209.69,209.5,209.6,12250.0,207.3478,207.3478,207.1599,207.2588,12250.0
2024-05-14 15:10:00,209.6,209.78,209.55,209.67,18931.0,207.2588,207.4367,207.2093,207.328,18931.0
2024-05-14 15:15:00,209.66,209.7,209.43,209.66,26689.0,207.3181,207.3576,207.0907,207.3181,26689.0
2024-05-14 15:20:00,209.63,209.73,209.5,209.5,19397.0,207.2884,207.3873,207.1599,207.1599,19397.0
2024-05-14 15:25:00,209.47,209.61,209.38,209.58,12234.0,207.1302,207.2686,207.0412,207.239,12234.0
2024-05-14 15:30:00,209.53,209.72,209.53,209.65,15061.0,207.1895,207.3774,207.1895,207.3082,15061.0
2024-05-14 15:35:00,209.65,209.71,209.59,209.68,11256.0,207.3082,207.3675,207.2489,207.3379,11256.0
2024-05-14 15:40:00,209.7,209.92,209.68,209.92,14824.0,207.3576,207.5752,207.3379,207.5752,14824.0
2024-05-14 15:45:00,209.91,209.97,209.55,209.56,20215.0,207.5653,207.6246,207.2093,207.2192,20215.0
2024-05-14 15:50:00,209.52,209.99,209.35,209.87,46224.0,207.1796,207.6444,207.0115,207.5257,46224.0
2024-05-14 15:55:00,209.91,210.1,209.71,209.82,173086.0,207.5653,207.7532,207.3675,207.4763,173086.0
2024-05-15 09:30:00,212.43,212.52,210.85,212.03,123647.0,210.0571,210.1461,208.4948,209.6616,123647.0
2024-05-15 09:35:00,212.08,212.08,211.24,211.43,42704.0,209.7111,209.7111,208.8804,209.0683,42704.0
2024-05-15 09:40:00,211.54,212.41,211.36,212.05,36431.0,209.1771,210.0374,208.9991,209.6814,36431.0
2024-05-15 09:45:00,212.03,212.41,211.58,211.59,49143.0,209.6616,210.0374,209.2166,209.2265,49143.0
2024-05-15 09:50:00,211.59,212.33,211.47,212.27,17268.0,209.2265,209.9583,209.1079,209.8989,17268.0
2024-05-15 09:55:00,212.36,212.37,211.78,211.82,40770.0,209.9879,209.9978,209.4144,209.454,40770.0
2024-05-15 10:00:00,211.92,212.69,211.87,212.62,42471.0,209.5528,210.3142,209.5034,210.245,42471.0
2024-05-15 10:05:00,212.53,213.17,212.45,212.72,47553.0,210.156,210.7889,210.0769,210.3439,47553.0
2024-05-15 10:10:00,212.79,212.79,212.23,212.56,14688.0,210.4131,210.4131,209.8594,210.1857,14688.0
2024-05-15 10:15:00,212.57,212.99,212.4,212.76,11801.0,210.1956,210.6109,210.0275,210.3835,11801.0
2024-05-15 10:20:00,212.84,213.21,212.79,213.16,24524.0,210.4626,210.8284,210.4131,210.779,24524.0
2024-05-15 10:25:00,213.22,213.23,212.7,212.77,17427.0,210.8383,210.8482,210.3241,210.3933,17427.0
2024-05-15 10:30:00,212.83,213.25,212.68,213.24,32936.0,210.4527,210.868,210.3044,210.8581,32936.0
2024-05-15 10:35:00,213.25,213.92,213.1,213.66,46808.0,210.868,211.5305,210.7197,211.2734,46808.0
2024-05-15 10:40:00,213.77,213.98,213.53,213.79,18931.0,211.3822,211.5898,211.1449,211.402,18931.0
2024-05-15 10:45:00,213.76,214.48,213.72,214.43,36225.0,211.3723,212.0842,211.3327,212.0348,36225.0
2024-05-15 10:50:00,214.38,214.75,214.16,214.65,23029.0,211.9854,212.3512,211.7678,212.2523,23029.0
2024-05-15 10:55:00,214.63,214.72,214.44,214.51,26163.0,212.2326,212.3216,212.0447,212.1139,26163.0
2024-05-15 11:00:00,214.52,214.75,214.47,214.5,50703.0,212.1238,212.3512,212.0744,212.104,50703.0
2024-05-15 11:05:00,214.44,214.72,214.07,214.34,31909.0,212.0447,212.3216,211.6788,211.9458,31909.0
2024-05-15 11:10:00,214.24,214.68,214.24,214.57,16524.0,211.8469,212.282,211.8469,212.1732,16524.0
2024-05-15 11:15:00,214.58,214.68,214.3,214.53,10930.0,212.1831,212.282,211.9063,212.1337,10930.0
2024-05-15 11:20:00,214.65,214.74,214.35,214.37,13338.0,212.2523,212.3413,211.9557,211.9755,13338.0
2024-05-15 11:25:00,214.41,214.41,213.94,214.24,15474.0,212.015,212.015,211.5503,211.8469,15474.0
2024-05-15 11:30:00,214.22,214.46,214.17,214.34,26976.0,211.8271,212.0645,211.7777,211.9458,26976.0
2024-05-15 11:35:00,214.34,214.43,214.13,214.19,19919.0,211.9458,212.0348,211.7382,211.7975,19919.0
2024-05-15 11:40:00,214.21,214.5,214.15,214.36,17712.0,211.8173,212.104,211.7579,211.9656,17712.0
2024-05-15 11:45:00,214.36,214.84,214.26,214.73,31784.0,211.9656,212.4402,211.8667,212.3315,31784.0
2024-05-15 11:50:00,214.77,214.85,214.63,214.74,18203.0,212.371,212.4501,212.2326,212.3413,18203.0
2024-05-15 11:55:00,214.76,214.79,214.15,214.21,36656.0,212.3611,212.3908,211.7579,211.8173,36656.0
2024-05-15 12:00:00,214.23,214.31,213.99,214.25,17769.0,211.837,211.9161,211.5997,211.8568,17769.0
2024-05-15 12:05:00,214.25,214.77,214.22,214.75,11195.0,211.8568,212.371,211.8271,212.3512,11195.0
2024-05-15 12:10:00,214.76,214.88,214.68,214.71,9218.0,212.3611,212.4798,212.282,212.3117,9218.0
2024-05-15 12:15:00,214.67,214.8,214.53,214.8,9776.0,212.2721,212.4007,212.1337,212.4007,9776.0
2024-05-15 12:20:00,214.76,214.85,214.67,214.68,29911.0,212.3611,212.4501,212.2721,212.282,29911.0
2024-05-15 12:25:00,214.69,214.76,214.55,214.62,27352.0,212.2919,212.3611,212.1535,212.2227,27352.0
2024-05-15 12:30:00,214.62,214.68,214.45,214.51,29774.0,212.2227,212.282,212.0546,212.1139,29774.0
2024-05-15 12:35:00,214.46,214.56,214.29,214.33,8362.0,212.0645,212.1634,211.8964,211.9359,8362.0
2024-05-15 12:40:00,214.35,214.44,214.24,214.28,12207.0,211.9557,212.0447,211.8469,211.8865,12207.0
2024-05-15 12:45:00,214.25,214.59,214.15,214.59,18744.0,211.8568,212.193,211.7579,212.193,18744.0
2024-05-15 12:50:00,214.59,214.71,214.52,214.71,14243.0,212.193,212.3117,212.1238,212.3117,14243.0
2024-05-15 12:55:00,214.71,215.27,214.68,215.27,66018.0,212.3117,212.8654,212.282,212.8654,66018.0
2024-05-15 13:00:00,215.3,215.35,215.06,215.11,17799.0,212.8951,212.9445,212.6578,212.7072,17799.0
2024-05-15 13:05:00,215.14,215.39,215.03,215.22,28796.0,212.7369,212.9841,212.6281,212.816,28796.0
2024-05-15 13:10:00,215.22,215.69,215.2,215.69,14005.0,212.816,213.2807,212.7962,213.2807,14005.0
2024-05-15 13:15:00,215.68,215.76,215.47,215.58,15606.0,213.2708,213.3499,213.0632,213.172,15606.0
2024-05-15 13:20:00,215.52,215.61,215.43,215.51,14649.0,213.1126,213.2016,213.0236,213.1027,14649.0
2024-05-15 13:25:00,215.43,215.74,215.34,215.74,14195.0,213.0236,213.3302,212.9346,213.3302,14195.0
2024-05-15 13:30:00,215.72,215.75,215.54,215.73,9107.0,213.3104,213.3401,213.1324,213.3203,9107.0
2024-05-15 13:35:00,215.74,215.9,215.63,215.8,29532.0,213.3302,213.4884,213.2214,213.3895,29532.0
2024-05-15 13:40:00,215.81,215.85,215.55,215.77,14906.0,213.3994,213.4389,213.1423,213.3598,14906.0
2024-05-15 13:45:00,215.78,215.94,215.69,215.88,13883.0,213.3697,213.5279,213.2807,213.4686,13883.0
2024-05-15 13:50:00,215.98,216.24,215.9,216.22,26148.0,213.5675,213.8246,213.4884,213.8048,26148.0
2024-05-15 13:55:00,216.19,216.34,216.16,216.23,16635.0,213.7751,213.9235,213.7455,213.8147,16635.0
2024-05-15 14:00:00,216.21,216.5,216.16,216.5,21877.0,213.7949,214.0817,213.7455,214.0817,21877.0
2024-05-15 14:05:00,216.53,216.76,216.51,216.67,16002.0,214.1113,214.3388,214.0916,214.2498,16002.0
2024-05-15 14:10:00,216.68,216.77,216.46,216.61,16353.0,214.2597,214.3487,214.0421,214.1905,16353.0
2024-05-15 14:15:00,216.62,216.67,216.22,216.48,24176.0,214.2003,214.2498,213.8048,214.0619,24176.0
2024-05-15 14:20:00,216.49,216.65,216.37,216.65,17484.0,214.0718,214.23,213.9531,214.23,17484.0
2024-05-15 14:25:00,216.64,216.72,216.36,216.48,19800.0,214.2201,214.2992,213.9432,214.0619,19800.0
2024-05-15 14:30:00,216.49,216.59,216.34,216.56,20398.0,214.0718,214.1707,213.9235,214.141,20398.0
2024-05-15 14:35:00,216.54,216.94,216.43,216.89,29276.0,214.1212,214.5168,214.0125,214.4673,29276.0
2024-05-15 14:40:00,216.81,216.93,216.73,216.76,16912.0,214.3882,214.5069,214.3091,214.3388,16912.0
2024-05-15 14:45:00,216.72,216.84,216.52,216.6,14117.0,214.2992,214.4179,214.1015,214.1806,14117.0
2024-05-15 14:50:00,216.61,216.82,216.59,216.78,10682.0,214.1905,214.3981,214.1707,214.3586,10682.0
2024-05-15 14:55:00,216.73,216.79,216.49,216.57,26362.0,214.3091,214.3684,214.0718,214.1509,26362.0
2024-05-15 15:00:00,216.56,216.56,216.25,216.48,20104.0,214.141,214.141,213.8345,214.0619,20104.0
2024-05-15 15:05:00,216.48,216.53,216.33,216.33,16565.0,214.0619,214.1113,213.9136,213.9136,16565.0
2024-05-15 15:10:00,216.28,216.59,216.25,216.46,23456.0,213.8641,214.1707,213.8345,214.0421,23456.0
2024-05-15 15:15:00,216.44,216.71,216.42,216.52,25620.0,214.0224,214.2893,214.0026,214.1015,25620.0
2024-05-15 15:20:00,216.52,216.79,216.51,216.76,19184.0,214.1015,214.3684,214.0916,214.3388,19184.0
2024-05-15 15:25:00,216.76,216.88,216.64,216.68,17860.0,214.3388,214.4574,214.2201,214.2597,17860.0
2024-05-15 15:30:00,216.64,216.69,216.53,216.64,28394.0,214.2201,214.2696,214.1113,214.2201,28394.0
2024-05-15 15:35:00,216.62,216.66,216.43,216.55,22971.0,214.2003,214.2399,214.0125,214.1311,22971.0
2024-05-15 15:40:00,216.53,216.77,216.38,216.38,32074.0,214.1113,214.3487,213.963,213.963,32074.0
2024-05-15 15:45:00,216.41,216.65,216.34,216.64,50831.0,213.9927,214.23,213.9235,214.2201,50831.0
2024-05-15 15:50:00,216.6,217.13,216.4,216.97,149799.0,214.1806,214.7046,213.9828,214.5464,149799.0
2024-05-15 15:55:00,216.95,217.61,216.95,217.57,386612.0,214.5267,215.1793,214.5267,215.1397,386612.0
2024-05-16 09:30:00,218.22,218.75,217.01,217.39,112617.0,215.7825,216.3065,214.586,214.9617,112617.0
2024-05-16 09:35:00,217.59,217.84,216.89,217.77,41735.0,215.1595,215.4067,214.4673,215.3375,41735.0
2024-05-16 09:40:00,217.78,218.0,217.24,217.24,24073.0,215.3474,215.5649,214.8134,214.8134,24073.0
2024-05-16 09:45:00,217.45,218.05,217.35,217.95,31294.0,215.0211,215.6144,214.9222,215.5155,31294.0
2024-05-16 09:50:00,217.98,218.2,217.31,217.38,33953.0,215.5452,215.7627,214.8826,214.9519,33953.0
2024-05-16 09:55:00,217.45,218.0,217.45,217.9,16867.0,215.0211,215.5649,215.0211,215.466,16867.0
2024-05-16 10:00:00,217.82,217.94,217.15,217.22,33387.0,215.3869,215.5056,214.7244,214.7936,33387.0
2024-05-16 10:05:00,217.25,217.3,216.53,217.06,31199.0,214.8233,214.8727,214.1113,214.6354,31199.0
2024-05-16 10:10:00,217.09,217.42,216.94,217.38,18523.0,214.6651,214.9914,214.5168,214.9519,18523.0
2024-05-16 10:15:00,217.33,217.45,216.85,217.24,17599.0,214.9024,215.0211,214.4278,214.8134,17599.0
2024-05-16 10:20:00,217.22,217.5,217.15,217.45,54344.0,214.7936,215.0705,214.7244,215.0211,54344.0
2024-05-16 10:25:00,217.47,217.69,217.0,217.0,22779.0,215.0408,215.2584,214.5761,214.5761,22779.0
2024-05-16 10:30:00,217.02,217.1,216.5,216.65,20584.0,214.5959,214.675,214.0817,214.23,20584.0
2024-05-16 10:35:00,216.67,217.0,216.51,216.72,29884.0,214.2498,214.5761,214.0916,214.2992,29884.0
2024-05-16 10:40:00,216.75,217.19,216.55,217.06,17581.0,214.3289,214.764,214.1311,214.6354,17581.0
2024-05-16 10:45:00,217.09,217.32,216.94,217.28,15707.0,214.6651,214.8925,214.5168,214.853,15707.0
2024-05-16 10:50:00,217.32,217.47,217.11,217.26,23695.0,214.8925,215.0408,214.6849,214.8332,23695.0
2024-05-16 10:55:00,217.26,217.31,217.12,217.21,13351.0,214.8332,214.8826,214.6948,214.7838,13351.0
2024-05-16 11:00:00,217.32,217.75,217.15,217.71,27533.0,214.8925,215.3177,214.7244,215.2782,27533.0
2024-05-16 11:05:00,217.71,217.78,217.45,217.55,27101.0,215.2782,215.3474,215.0211,215.12,27101.0
2024-05-16 11:10:00,217.56,217.58,217.15,217.3,23287.0,215.1298,215.1496,214.7244,214.8727,23287.0
2024-05-16 11:15:00,217.32,217.33,217.03,217.33,20141.0,214.8925,214.9024,214.6058,214.9024,20141.0
2024-05-16 11:20:00,217.31,217.43,217.09,217.36,20165.0,214.8826,215.0013,214.6651,214.9321,20165.0
2024-05-16 11:25:00,217.37,217.37,216.99,217.29,26651.0,214.942,214.942,214.5662,214.8629,26651.0
2024-05-16 11:30:00,217.28,217.37,217.14,217.31,23941.0,214.853,214.942,214.7145,214.8826,23941.0
2024-05-16 11:35:00,217.34,217.4,216.85,217.22,17251.0,214.9123,214.9716,214.4278,214.7936,17251.0
2024-05-16 11:40:00,217.19,217.54,217.1,217.31,21710.0,214.764,215.1101,214.675,214.8826,21710.0
2024-05-16 11:45:00,217.31,217.52,217.27,217.46,23908.0,214.8826,215.0903,214.8431,215.031,23908.0
2024-05-16 11:50:00,217.4,217.58,217.27,217.28,21504.0,214.9716,215.1496,214.8431,214.853,21504.0
2024-05-16 11:55:00,217.31,217.35,217.0,217.14,17164.0,214.8826,214.9222,214.5761,214.7145,17164.0
2024-05-16 12:00:00,217.11,217.15,216.6,216.76,23068.0,214.6849,214.7244,214.1806,214.3388,23068.0
2024-05-16 12:05:00,216.72,216.82,216.55,216.8,19497.0,214.2992,214.3981,214.1311,214.3783,19497.0
2024-05-16 12:10:00,216.77,216.99,216.76,216.91,16275.0,214.3487,214.5662,214.3388,214.4871,16275.0
2024-05-16 12:15:00,216.94,216.95,216.44,216.58,18779.0,214.5168,214.5267,214.0224,214.1608,18779.0
2024-05-16 12:20:00,216.58,216.63,216.16,216.62,18142.0,214.1608,214.2102,213.7455,214.2003,18142.0
2024-05-16 12:25:00,216.57,216.66,216.42,216.56,20668.0,214.1509,214.2399,214.0026,214.141,20668.0
2024-05-16 12:30:00,216.57,216.57,216.26,216.31,25098.0,214.1509,214.1509,213.8444,213.8938,25098.0
2024-05-16 12:35:00,216.27,216.32,216.1,216.3,18354.0,213.8543,213.9037,213.6862,213.8839,18354.0
2024-05-16 12:40:00,216.29,216.82,216.15,216.77,23095.0,213.874,214.3981,213.7356,214.3487,23095.0
2024-05-16 12:45:00,216.77,216.99,216.62,216.77,27395.0,214.3487,214.5662,214.2003,214.3487,27395.0
2024-05-16 12:50:00,216.77,216.79,216.63,216.71,19863.0,214.3487,214.3684,214.2102,214.2893,19863.0
2024-05-16 12:55:00,216.69,216.97,216.62,216.97,16110.0,214.2696,214.5464,214.2003,214.5464,16110.0
2024-05-16 13:00:00,216.95,216.95,216.65,216.82,19432.0,214.5267,214.5267,214.23,214.3981,19432.0
2024-05-16 13:05:00,216.79,216.99,216.67,216.87,15208.0,214.3684,214.5662,214.2498,214.4475,15208.0
2024-05-16 13:10:00,216.89,217.12,216.75,217.12,13460.0,214.4673,214.6948,214.3289,214.6948,13460.0
2024-05-16 13:15:00,217.09,217.17,216.93,217.06,20683.0,214.6651,214.7442,214.5069,214.6354,20683.0
2024-05-16 13:20:00,217.06,217.09,215.69,215.81,36042.0,214.6354,214.6651,213.2807,213.3994,36042.0
2024-05-16 13:25:00,215.73,216.26,215.57,216.06,22518.0,213.3203,213.8444,213.1621,213.6466,22518.0
2024-05-16 13:30:00,216.02,216.56,216.01,216.56,15289.0,213.607,214.141,213.5972,214.141,15289.0
2024-05-16 13:35:00,216.53,216.53,216.22,216.34,17542.0,214.1113,214.1113,213.8048,213.9235,17542.0
2024-05-16 13:40:00,216.29,216.42,216.06,216.19,11377.0,213.874,214.0026,213.6466,213.7751,11377.0
2024-05-16 13:45:00,216.17,216.26,215.81,215.91,17360.0,213.7554,213.8444,213.3994,213.4983,17360.0
2024-05-16 13:50:00,215.91,216.44,215.86,216.36,15131.0,213.4983,214.0224,213.4488,213.9432,15131.0
2024-05-16 13:55:00,216.36,216.39,216.17,216.28,20808.0,213.9432,213.9729,213.7554,213.8641,20808.0
2024-05-16 14:00:00,216.28,216.54,216.08,216.13,18352.0,213.8641,214.1212,213.6664,213.7158,18352.0
2024-05-16 14:05:00,216.07,216.23,215.88,215.88,19106.0,213.6565,213.8147,213.4686,213.4686,19106.0
2024-05-16 14:10:00,215.94,215.96,215.45,215.5,21664.0,213.5279,213.5477,213.0434,213.0929,21664.0
2024-05-16 14:15:00,215.46,215.62,215.31,215.49,16964.0,213.0533,213.2115,212.905,213.083,16964.0
2024-05-16 14:20:00,215.49,215.77,215.4,215.69,22044.0,213.083,213.3598,212.994,213.2807,22044.0
2024-05-16 14:25:00,215.65,215.68,215.28,215.44,14780.0,213.2412,213.2708,212.8753,213.0335,14780.0
2024-05-16 14:30:00,215.44,215.97,215.43,215.83,28200.0,213.0335,213.5576,213.0236,213.4192,28200.0
2024-05-16 14:35:00,215.82,215.89,215.73,215.84,11724.0,213.4093,213.4785,213.3203,213.4291,11724.0
2024-05-16 14:40:00,215.81,216.06,215.73,215.9,24859.0,213.3994,213.6466,213.3203,213.4884,24859.0
2024-05-16 14:45:00,215.93,215.97,215.75,215.79,12579.0,213.518,213.5576,213.3401,213.3796,12579.0
2024-05-16 14:50:00,215.78,215.79,215.61,215.77,20579.0,213.3697,213.3796,213.2016,213.3598,20579.0
2024-05-16 14:55:00,215.79,215.85,215.58,215.8,20702.0,213.3796,213.4389,213.172,213.3895,20702.0
2024-05-16 15:00:00,215.81,216.17,215.75,216.02,25282.0,213.3994,213.7554,213.3401,213.607,25282.0
2024-05-16 15:05:00,216.05,216.15,215.91,216.1,42097.0,213.6367,213.7356,213.4983,213.6862,42097.0
2024-05-16 15:10:00,216.12,216.19,215.74,215.74,46295.0,213.7059,213.7751,213.3302,213.3302,46295.0
2024-05-16 15:15:00,215.7,215.91,215.59,215.67,36153.0,213.2906,213.4983,213.1818,213.261,36153.0
2024-05-16 15:20:00,215.69,216.02,215.67,215.89,29539.0,213.2807,213.607,213.261,213.4785,29539.0
2024-05-16 15:25:00,215.9,215.99,215.78,215.93,32522.0,213.4884,213.5774,213.3697,213.518,32522.0
2024-05-16 15:30:00,215.9,215.96,215.53,215.59,38781.0,213.4884,213.5477,213.1225,213.1818,38781.0
2024-05-16 15:35:00,215.56,215.79,215.09,215.24,40945.0,213.1522,213.3796,212.6874,212.8358,40945.0
2024-05-16 15:40:00,215.2,215.32,214.91,215.31,80946.0,212.7962,212.9149,212.5094,212.905,80946.0
2024-05-16 15:45:00,215.3,215.53,214.77,214.77,62816.0,212.8951,213.1225,212.371,212.371,62816.0
2024-05-16 15:50:00,214.85,215.13,214.48,214.81,123416.0,212.4501,212.727,212.0842,212.4106,123416.0
2024-05-16 15:55:00,214.8,214.82,213.92,214.02,377680.0,212.4007,212.4204,211.5305,211.6294,377680.0
2024-05-17 09:30:00,216.83,219.36,216.28,217.63,632924.0,214.408,216.9097,213.8641,215.1991,632924.0
2024-05-17 09:35:00,217.63,218.48,216.3,217.6,170073.0,215.1991,216.0396,213.8839,215.1694,170073.0
2024-05-17 09:40:00,217.6,217.61,214.39,215.1,133001.0,215.1694,215.1793,211.9953,212.6973,133001.0
2024-05-17 09:45:00,214.88,215.38,213.57,213.67,113805.0,212.4798,212.9742,211.1844,211.2833,113805.0
2024-05-17 09:50:00,213.65,214.15,213.3,213.48,91047.0,211.2635,211.7579,210.9174,211.0954,91047.0
2024-05-17 09:55:00,213.45,213.47,212.27,213.09,121276.0,211.0658,211.0855,209.8989,210.7098,121276.0
2024-05-17 10:00:00,213.03,213.38,211.71,213.35,135646.0,210.6504,210.9965,209.3452,210.9669,135646.0
2024-05-17 10:05:00,213.48,213.62,211.44,211.78,101398.0,211.0954,211.2339,209.0782,209.4144,101398.0
2024-05-17 10:10:00,211.87,212.91,211.87,212.83,53333.0,209.5034,210.5318,209.5034,210.4527,53333.0
2024-05-17 10:15:00,212.85,213.27,212.45,213.01,57725.0,210.4725,210.8878,210.0769,210.6307,57725.0
2024-05-17 10:20:00,213.07,213.98,213.07,213.95,73585.0,210.69,211.5898,210.69,211.5602,73585.0
2024-05-17 10:25:00,213.96,214.5,213.9,214.41,56693.0,211.5701,212.104,211.5107,212.015,56693.0
2024-05-17 10:30:00,214.46,214.91,214.02,214.88,55140.0,212.0645,212.5094,211.6294,212.4798,55140.0
2024-05-17 10:35:00,214.88,214.92,214.02,214.21,45019.0,212.4798,212.5193,211.6294,211.8173,45019.0
2024-05-17 10:40:00,214.2,214.59,214.2,214.51,38313.0,211.8074,212.193,211.8074,212.1139,38313.0
2024-05-17 10:45:00,214.56,214.88,214.41,214.84,36056.0,212.1634,212.4798,212.015,212.4402,36056.0
2024-05-17 10:50:00,214.88,215.32,214.62,215.2,65664.0,212.4798,212.9149,212.2227,212.7962,65664.0
2024-05-17 10:55:00,215.2,215.38,214.74,214.94,31075.0,212.7962,212.9742,212.3413,212.5391,31075.0
2024-05-17 11:00:00,214.94,214.94,214.0,214.19,55629.0,212.5391,212.5391,211.6096,211.7975,55629.0
2024-05-17 11:05:00,214.15,214.74,214.09,214.62,28447.0,211.7579,212.3413,211.6986,212.2227,28447.0
2024-05-17 11:10:00,214.64,214.67,214.26,214.64,22967.0,212.2425,212.2721,211.8667,212.2425,22967.0
2024-05-17 11:15:00,214.59,214.7,214.09,214.28,24466.0,212.193,212.3018,211.6986,211.8865,24466.0
2024-05-17 11:20:00,214.2,214.47,214.2,214.4,17042.0,211.8074,212.0744,211.8074,212.0051,17042.0
2024-05-17 11:25:00,214.41,214.55,214.02,214.15,18044.0,212.015,212.1535,211.6294,211.7579,18044.0
2024-05-17 11:30:00,214.14,214.19,213.28,213.59,46353.0,211.748,211.7975,210.8976,211.2042,46353.0
2024-05-17 11:35:00,213.63,214.19,213.6,213.79,25786.0,211.2437,211.7975,211.2141,211.402,25786.0
2024-05-17 11:40:00,213.8,213.86,213.57,213.67,16530.0,211.4118,211.4712,211.1844,211.2833,16530.0
2024-05-17 11:45:00,213.69,214.45,213.46,213.5,27928.0,211.3031,212.0546,211.0756,211.1152,27928.0
2024-05-17 11:50:00,213.5,214.12,213.16,213.97,25049.0,211.1152,211.7283,210.779,211.5799,25049.0
2024-05-17 11:55:00,213.97,214.22,213.96,214.19,16642.0,211.5799,211.8271,211.5701,211.7975,16642.0
2024-05-17 12:00:00,214.15,214.26,214.04,214.16,15128.0,211.7579,211.8667,211.6492,211.7678,15128.0
2024-05-17 12:05:00,214.08,214.12,213.58,213.69,23033.0,211.6887,211.7283,211.1943,211.3031,23033.0
2024-05-17 12:10:00,213.72,213.72,213.23,213.58,26186.0,211.3327,211.3327,210.8482,211.1943,26186.0
2024-05-17 12:15:00,213.67,213.83,213.41,213.46,22363.0,211.2833,211.4415,211.0262,211.0756,22363.0
2024-05-17 12:20:00,213.39,213.61,213.27,213.48,13890.0,211.0064,211.224,210.8878,211.0954,13890.0
2024-05-17 12:25:00,213.5,213.68,213.48,213.62,12357.0,211.1152,211.2932,211.0954,211.2339,12357.0
2024-05-17 12:30:00,213.64,213.68,213.44,213.44,12929.0,211.2536,211.2932,211.0559,211.0559,12929.0
2024-05-17 12:35:00,213.42,213.59,213.34,213.38,15337.0,211.0361,211.2042,210.957,210.9965,15337.0
2024-05-17 12:40:00,213.37,213.37,212.74,213.04,20831.0,210.9866,210.9866,210.3637,210.6603,20831.0
2024-05-17 12:45:00,213.02,213.29,212.77,213.29,20121.0,210.6406,210.9075,210.3933,210.9075,20121.0
2024-05-17 12:50:00,213.26,213.44,213.15,213.23,14366.0,210.8779,211.0559,210.7691,210.8482,14366.0
2024-05-17 12:55:00,213.24,213.3,213.02,213.08,12719.0,210.8581,210.9174,210.6406,210.6999,12719.0
2024-05-17 13:00:00,213.09,213.11,212.9,213.0,8869.0,210.7098,210.7295,210.5219,210.6208,8869.0
2024-05-17 13:05:00,213.01,213.15,212.9,212.97,11736.0,210.6307,210.7691,210.5219,210.5911,11736.0
2024-05-17 13:10:00,212.92,213.02,212.73,212.79,18203.0,210.5417,210.6406,210.3538,210.4131,18203.0
2024-05-17 13:15:00,212.81,212.9,212.58,212.58,16724.0,210.4329,210.5219,210.2055,210.2055,16724.0
2024-05-17 13:20:00,212.64,212.77,212.48,212.5,12495.0,210.2648,210.3933,210.1066,210.1264,12495.0
2024-05-17 13:25:00,212.5,212.54,212.33,212.43,20938.0,210.1264,210.1659,209.9583,210.0571,20938.0
2024-05-17 13:30:00,212.45,212.77,212.25,212.35,20679.0,210.0769,210.3933,209.8792,209.978,20679.0
2024-05-17 13:35:00,212.31,212.61,212.12,212.45,29623.0,209.9385,210.2351,209.7506,210.0769,29623.0
2024-05-17 13:40:00,212.45,212.45,212.04,212.15,16469.0,210.0769,210.0769,209.6715,209.7803,16469.0
2024-05-17 13:45:00,212.12,212.19,211.92,211.99,18805.0,209.7506,209.8198,209.5528,209.6221,18805.0
2024-05-17 13:50:00,212.03,212.09,211.69,211.72,16198.0,209.6616,209.7209,209.3254,209.3551,16198.0
2024-05-17 13:55:00,211.72,212.04,211.69,211.92,17187.0,209.3551,209.6715,209.3254,209.5528,17187.0
2024-05-17 14:00:00,211.91,211.91,211.26,211.33,28422.0,209.543,209.543,208.9002,208.9694,28422.0
2024-05-17 14:05:00,211.3,211.56,211.27,211.27,15549.0,208.9398,209.1969,208.9101,208.9101,15549.0
2024-05-17 14:10:00,211.28,211.32,210.42,210.55,36106.0,208.92,208.9595,208.0696,208.1981,36106.0
2024-05-17 14:15:00,210.52,210.96,210.47,210.86,38344.0,208.1685,208.6036,208.119,208.5047,38344.0
2024-05-17 14:20:00,210.83,210.89,210.23,210.62,23054.0,208.475,208.5343,207.8817,208.2674,23054.0
2024-05-17 14:25:00,210.63,211.04,210.63,210.88,18174.0,208.2773,208.6827,208.2773,208.5245,18174.0
2024-05-17 14:30:00,210.83,211.2,210.82,211.17,22366.0,208.475,208.8409,208.4651,208.8112,22366.0
2024-05-17 14:35:00,211.17,211.47,211.14,211.32,33703.0,208.8112,209.1079,208.7816,208.9595,33703.0
2024-05-17 14:40:00,211.28,211.34,211.06,211.12,16123.0,208.92,208.9793,208.7024,208.7618,16123.0
2024-05-17 14:45:00,211.11,211.73,211.01,211.73,23592.0,208.7519,209.365,208.653,209.365,23592.0
2024-05-17 14:50:00,211.74,211.92,211.63,211.88,37152.0,209.3749,209.5528,209.2661,209.5133,37152.0
2024-05-17 14:55:00,211.95,212.35,211.94,212.26,33585.0,209.5825,209.978,209.5726,209.889,33585.0
2024-05-17 15:00:00,212.3,212.35,212.03,212.22,24702.0,209.9286,209.978,209.6616,209.8495,24702.0
2024-05-17 15:05:00,212.17,212.31,211.85,212.3,22381.0,209.8,209.9385,209.4836,209.9286,22381.0
2024-05-17 15:10:00,212.35,212.37,211.94,212.27,53020.0,209.978,209.9978,209.5726,209.8989,53020.0
2024-05-17 15:15:00,212.25,212.57,212.21,212.44,23855.0,209.8792,210.1956,209.8396,210.067,23855.0
2024-05-17 15:20:00,212.46,212.87,212.45,212.54,41959.0,210.0868,210.4922,210.0769,210.1659,41959.0
2024-05-17 15:25:00,212.52,212.69,212.26,212.48,59720.0,210.1461,210.3142,209.889,210.1066,59720.0
2024-05-17 15:30:00,212.49,212.63,212.15,212.15,36393.0,210.1165,210.2549,209.7803,209.7803,36393.0
2024-05-17 15:35:00,212.16,212.51,212.08,212.09,28660.0,209.7902,210.1363,209.7111,209.7209,28660.0
2024-05-17 15:40:00,212.1,212.38,212.08,212.18,41599.0,209.7308,210.0077,209.7111,209.8099,41599.0
2024-05-17 15:45:00,212.19,212.21,211.52,211.52,50513.0,209.8198,209.8396,209.1573,209.1573,50513.0
2024-05-17 15:50:00,211.56,212.26,211.32,212.25,101521.0,209.1969,209.889,208.9595,209.8792,101521.0
2024-05-17 15:55:00,212.14,212.23,211.61,212.18,219292.0,209.7704,209.8594,209.2463,209.8099,219292.0
2024-05-20 09:30:00,212.15,214.02,212.11,213.9,109571.0,209.7803,211.6294,209.7407,211.5107,109571.0
2024-05-20 09:35:00,214.07,215.24,213.27,215.24,105781.0,211.6788,212.8358,210.8878,212.8358,105781.0
2024-05-20 09:40:00,215.11,216.4,215.06,216.19,122919.0,212.7072,213.9828,212.6578,213.7751,122919.0
2024-05-20 09:45:00,216.18,216.62,215.14,215.59,42316.0,213.7653,214.2003,212.7369,213.1818,42316.0
2024-05-20 09:50:00,215.62,216.18,215.5,216.18,23291.0,213.2115,213.7653,213.0929,213.7653,23291.0
2024-05-20 09:55:00,216.18,216.73,216.02,216.59,34016.0,213.7653,214.3091,213.607,214.1707,34016.0
2024-05-20 10:00:00,216.64,216.99,216.15,216.88,58027.0,214.2201,214.5662,213.7356,214.4574,58027.0
2024-05-20 10:05:00,216.93,217.89,216.89,217.87,55068.0,214.5069,215.4562,214.4673,215.4364,55068.0
2024-05-20 10:10:00,217.82,218.08,217.68,217.86,41115.0,215.3869,215.644,215.2485,215.4265,41115.0
2024-05-20 10:15:00,217.81,217.97,217.43,217.73,26402.0,215.377,215.5353,215.0013,215.2979,26402.0
2024-05-20 10:20:00,217.81,217.84,217.52,217.65,18180.0,215.377,215.4067,215.0903,215.2188,18180.0
2024-05-20 10:25:00,217.6,217.75,217.33,217.64,27741.0,215.1694,215.3177,214.9024,215.2089,27741.0
2024-05-20 10:30:00,217.62,217.66,217.09,217.52,20186.0,215.1892,215.2287,214.6651,215.0903,20186.0
2024-05-20 10:35:00,217.55,217.93,217.52,217.8,22458.0,215.12,215.4957,215.0903,215.3672,22458.0
2024-05-20 10:40:00,217.85,218.38,217.8,218.12,29187.0,215.4166,215.9407,215.3672,215.6836,29187.0
2024-05-20 10:45:00,218.05,218.25,217.8,218.23,31816.0,215.6144,215.8121,215.3672,215.7924,31816.0
2024-05-20 10:50:00,218.2,218.31,217.99,218.0,33906.0,215.7627,215.8715,215.555,215.5649,33906.0
2024-05-20 10:55:00,217.97,218.13,217.43,217.73,25921.0,215.5353,215.6935,215.0013,215.2979,25921.0
2024-05-20 11:00:00,217.81,217.83,217.52,217.58,17714.0,215.377,215.3968,215.0903,215.1496,17714.0
2024-05-20 11:05:00,217.64,218.2,217.63,218.09,26902.0,215.2089,215.7627,215.1991,215.6539,26902.0
2024-05-20 11:10:00,218.09,218.38,218.08,218.37,14083.0,215.6539,215.9407,215.644,215.9308,14083.0
2024-05-20 11:15:00,218.32,218.74,218.24,218.67,16745.0,215.8814,216.2967,215.8022,216.2274,16745.0
2024-05-20 11:20:00,218.68,219.06,218.59,219.03,25258.0,216.2373,216.6131,216.1483,216.5834,25258.0
2024-05-20 11:25:00,219.05,219.27,218.89,219.27,28066.0,216.6032,216.8207,216.445,216.8207,28066.0
2024-05-20 11:30:00,219.23,219.78,219.23,219.63,31789.0,216.7812,217.325,216.7812,217.1767,31789.0
2024-05-20 11:35:00,219.6,219.86,219.49,219.85,28065.0,217.1471,217.4042,217.0383,217.3943,28065.0
2024-05-20 11:40:00,219.81,219.84,219.02,219.23,22323.0,217.3547,217.3844,216.5735,216.7812,22323.0
2024-05-20 11:45:00,219.19,219.46,219.08,219.45,17500.0,216.7416,217.0086,216.6329,216.9987,17500.0
2024-05-20 11:50:00,219.48,219.68,219.3,219.45,21738.0,217.0284,217.2262,216.8504,216.9987,21738.0
2024-05-20 11:55:00,219.36,219.58,219.36,219.47,13073.0,216.9097,217.1273,216.9097,217.0185,13073.0
2024-05-20 12:00:00,219.54,219.74,219.48,219.69,15916.0,217.0877,217.2855,217.0284,217.236,15916.0
2024-05-20 12:05:00,219.7,219.87,219.65,219.81,15982.0,217.2459,217.414,217.1965,217.3547,15982.0
2024-05-20 12:10:00,219.82,220.39,219.78,220.33,84060.0,217.3646,217.9282,217.325,217.8689,84060.0
2024-05-20 12:15:00,220.39,220.4,220.18,220.28,16187.0,217.9282,217.9381,217.7206,217.8195,16187.0
2024-05-20 12:20:00,220.34,220.74,220.34,220.65,45942.0,217.8788,218.2743,217.8788,218.1853,45942.0
2024-05-20 12:25:00,220.59,220.71,220.26,220.4,23709.0,218.126,218.2447,217.7997,217.9381,23709.0
2024-05-20 12:30:00,220.36,220.63,220.23,220.49,12783.0,217.8986,218.1655,217.77,218.0271,12783.0
2024-05-20 12:35:00,220.5,220.54,220.35,220.46,10487.0,218.037,218.0766,217.8887,217.9974,10487.0
2024-05-20 12:40:00,220.52,220.75,220.48,220.75,15561.0,218.0568,218.2842,218.0172,218.2842,15561.0
2024-05-20 12:45:00,220.77,220.77,220.6,220.71,14615.0,218.304,218.304,218.1359,218.2447,14615.0
2024-05-20 12:50:00,220.72,221.39,220.68,221.3,37266.0,218.2545,218.9171,218.215,218.8281,37266.0
2024-05-20 12:55:00,221.39,221.75,221.2,221.53,26556.0,218.9171,219.273,218.7292,219.0555,26556.0
2024-05-20 13:00:00,221.57,221.57,221.03,221.3,14435.0,219.0951,219.0951,218.5611,218.8281,14435.0
2024-05-20 13:05:00,221.31,221.32,221.05,221.21,11935.0,218.838,218.8478,218.5809,218.7391,11935.0
2024-05-20 13:10:00,221.24,221.24,220.66,220.7,21754.0,218.7687,218.7687,218.1952,218.2348,21754.0
2024-05-20 13:15:00,220.71,220.93,220.65,220.77,14214.0,218.2447,218.4622,218.1853,218.304,14214.0
2024-05-20 13:20:00,220.71,220.73,220.13,220.18,43489.0,218.2447,218.2644,217.6711,217.7206,43489.0
2024-05-20 13:25:00,220.19,220.31,219.74,219.87,32589.0,217.7305,217.8491,217.2855,217.414,32589.0
2024-05-20 13:30:00,219.86,220.02,219.67,219.98,20539.0,217.4042,217.5624,217.2163,217.5228,20539.0
2024-05-20 13:35:00,219.9,220.06,219.75,219.75,9704.0,217.4437,217.6019,217.2954,217.2954,9704.0
2024-05-20 13:40:00,219.83,219.93,219.71,219.87,9862.0,217.3745,217.4734,217.2558,217.414,9862.0
2024-05-20 13:45:00,219.96,220.01,219.68,219.68,12773.0,217.503,217.5525,217.2262,217.2262,12773.0
2024-05-20 13:50:00,219.68,219.81,219.57,219.61,13922.0,217.2262,217.3547,217.1174,217.1569,13922.0
2024-05-20 13:55:00,219.58,219.85,219.43,219.76,21137.0,217.1273,217.3943,216.979,217.3053,21137.0
2024-05-20 14:00:00,219.76,219.82,219.54,219.67,10278.0,217.3053,217.3646,217.0877,217.2163,10278.0
2024-05-20 14:05:00,219.67,219.95,218.95,219.58,32107.0,217.2163,217.4931,216.5043,217.1273,32107.0
2024-05-20 14:10:00,219.53,219.78,219.45,219.45,23968.0,217.0778,217.325,216.9987,216.9987,23968.0
2024-05-20 14:15:00,219.53,219.74,219.32,219.55,10311.0,217.0778,217.2855,216.8702,217.0976,10311.0
2024-05-20 14:20:00,219.52,219.65,219.39,219.45,8168.0,217.0679,217.1965,216.9394,216.9987,8168.0
2024-05-20 14:25:00,219.43,219.72,219.33,219.66,17365.0,216.979,217.2657,216.8801,217.2064,17365.0
2024-05-20 14:30:00,219.62,219.79,219.49,219.49,16065.0,217.1668,217.3349,217.0383,217.0383,16065.0
2024-05-20 14:35:00,219.51,219.7,219.44,219.47,11485.0,217.0581,217.2459,216.9888,217.0185,11485.0
2024-05-20 14:40:00,219.49,219.74,219.49,219.56,12454.0,217.0383,217.2855,217.0383,217.1075,12454.0
2024-05-20 14:45:00,219.58,219.62,219.26,219.35,11101.0,217.1273,217.1668,216.8109,216.8998,11101.0
2024-05-20 14:50:00,219.34,219.5,219.25,219.43,6863.0,216.89,217.0482,216.801,216.979,6863.0
2024-05-20 14:55:00,219.44,219.47,219.21,219.21,13186.0,216.9888,217.0185,216.7614,216.7614,13186.0
2024-05-20 15:00:00,219.18,219.62,219.15,219.57,14519.0,216.7317,217.1668,216.7021,217.1174,14519.0
2024-05-20 15:05:00,219.55,219.72,219.44,219.69,14025.0,217.0976,217.2657,216.9888,217.236,14025.0
2024-05-20 15:10:00,219.71,220.05,219.7,219.96,22809.0,217.2558,217.592,217.2459,217.503,22809.0
2024-05-20 15:15:00,219.96,220.06,219.89,220.05,15944.0,217.503,217.6019,217.4338,217.592,15944.0
2024-05-20 15:20:00,220.05,220.16,219.79,220.09,33917.0,217.592,217.7008,217.3349,217.6316,33917.0
2024-05-20 15:25:00,220.08,220.37,220.04,220.31,28849.0,217.6217,217.9085,217.5821,217.8491,28849.0
2024-05-20 15:30:00,220.35,220.49,220.15,220.15,30040.0,217.8887,218.0271,217.6909,217.6909,30040.0
2024-05-20 15:35:00,220.18,220.28,220.05,220.07,25751.0,217.7206,217.8195,217.592,217.6118,25751.0
2024-05-20 15:40:00,220.09,220.38,220.05,220.31,30837.0,217.6316,217.9183,217.592,217.8491,30837.0
2024-05-20 15:45:00,220.28,220.39,219.98,220.0,43412.0,217.8195,217.9282,217.5228,217.5426,43412.0
2024-05-20 15:50:00,219.97,220.51,219.92,220.27,84913.0,217.5129,218.0469,217.4635,217.8096,84913.0
2024-05-20 15:55:00,220.28,220.31,219.82,220.06,296199.0,217.8195,217.8491,217.3646,217.6019,296199.0
2024-05-21 09:30:00,218.01,218.32,217.05,218.16,176386.0,215.5748,215.8814,214.6255,215.7231,176386.0
2024-05-21 09:35:00,218.0,218.54,217.31,218.19,38873.0,215.5649,216.0989,214.8826,215.7528,38873.0
2024-05-21 09:40:00,218.12,218.12,217.1,217.18,58659.0,215.6836,215.6836,214.675,214.7541,58659.0
2024-05-21 09:45:00,217.17,217.17,215.81,216.64,84284.0,214.7442,214.7442,213.3994,214.2201,84284.0
2024-05-21 09:50:00,216.64,217.64,216.53,217.4,20913.0,214.2201,215.2089,214.1113,214.9716,20913.0
2024-05-21 09:55:00,217.4,217.47,216.4,216.42,30249.0,214.9716,215.0408,213.9828,214.0026,30249.0
2024-05-21 10:00:00,216.53,216.78,216.15,216.78,38597.0,214.1113,214.3586,213.7356,214.3586,38597.0
2024-05-21 10:05:00,216.76,217.16,216.26,217.09,44570.0,214.3388,214.7343,213.8444,214.6651,44570.0
2024-05-21 10:10:00,217.12,217.37,216.82,217.06,65739.0,214.6948,214.942,214.3981,214.6354,65739.0
2024-05-21 10:15:00,217.1,217.61,217.04,217.14,21686.0,214.675,215.1793,214.6157,214.7145,21686.0
2024-05-21 10:20:00,217.17,217.86,217.14,217.86,28609.0,214.7442,215.4265,214.7145,215.4265,28609.0
2024-05-21 10:25:00,217.86,218.54,217.83,218.48,37663.0,215.4265,216.0989,215.3968,216.0396,37663.0
2024-05-21 10:30:00,218.49,218.85,218.28,218.65,37150.0,216.0495,216.4054,215.8418,216.2077,37150.0
2024-05-21 10:35:00,218.65,219.22,218.58,218.75,38828.0,216.2077,216.7713,216.1384,216.3065,38828.0
2024-05-21 10:40:00,218.78,219.19,218.74,218.9,17628.0,216.3362,216.7416,216.2967,216.4549,17628.0
2024-05-21 10:45:00,218.84,219.21,218.81,219.21,19933.0,216.3955,216.7614,216.3659,216.7614,19933.0
2024-05-21 10:50:00,219.26,219.49,219.18,219.18,14106.0,216.8109,217.0383,216.7317,216.7317,14106.0
2024-05-21 10:55:00,219.15,219.66,219.05,219.6,20301.0,216.7021,217.2064,216.6032,217.1471,20301.0
2024-05-21 11:00:00,219.55,219.71,219.27,219.54,25013.0,217.0976,217.2558,216.8207,217.0877,25013.0
2024-05-21 11:05:00,219.45,219.47,219.1,219.34,19619.0,216.9987,217.0185,216.6526,216.89,19619.0
2024-05-21 11:10:00,219.3,219.37,218.99,219.01,9673.0,216.8504,216.9196,216.5439,216.5636,9673.0
2024-05-21 11:15:00,219.03,219.2,219.02,219.09,21599.0,216.5834,216.7515,216.5735,216.6428,21599.0
2024-05-21 11:20:00,219.03,219.29,218.99,219.09,9219.0,216.5834,216.8405,216.5439,216.6428,9219.0
2024-05-21 11:25:00,219.13,219.31,218.93,218.99,20520.0,216.6823,216.8603,216.4845,216.5439,20520.0
2024-05-21 11:30:00,219.06,219.12,218.75,218.93,16350.0,216.6131,216.6724,216.3065,216.4845,16350.0
2024-05-21 11:35:00,218.88,218.9,218.48,218.65,15486.0,216.4351,216.4549,216.0396,216.2077,15486.0
2024-05-21 11:40:00,218.64,218.76,218.41,218.73,11682.0,216.1978,216.3164,215.9703,216.2868,11682.0
2024-05-21 11:45:00,218.7,218.74,218.28,218.51,8879.0,216.2571,216.2967,215.8418,216.0692,8879.0
2024-05-21 11:50:00,218.44,218.44,218.03,218.33,13332.0,216.0,216.0,215.5946,215.8912,13332.0
2024-05-21 11:55:00,218.28,218.51,218.28,218.5,8790.0,215.8418,216.0692,215.8418,216.0593,8790.0
2024-05-21 12:00:00,218.48,218.54,218.22,218.33,8872.0,216.0396,216.0989,215.7825,215.8912,8872.0
2024-05-21 12:05:00,218.25,218.63,218.24,218.62,12553.0,215.8121,216.1879,215.8022,216.178,12553.0
2024-05-21 12:10:00,218.62,219.08,218.62,219.01,16858.0,216.178,216.6329,216.178,216.5636,16858.0
2024-05-21 12:15:00,219.01,219.37,218.97,219.17,25584.0,216.5636,216.9196,216.5241,216.7219,25584.0
2024-05-21 12:20:00,219.22,219.31,219.15,219.27,9984.0,216.7713,216.8603,216.7021,216.8207,9984.0
2024-05-21 12:25:00,219.23,219.41,219.19,219.32,9488.0,216.7812,216.9592,216.7416,216.8702,9488.0
2024-05-21 12:30:00,219.4,219.4,219.15,219.18,10407.0,216.9493,216.9493,216.7021,216.7317,10407.0
2024-05-21 12:35:00,219.16,219.32,219.1,219.2,10647.0,216.712,216.8702,216.6526,216.7515,10647.0
2024-05-21 12:40:00,219.2,219.47,219.2,219.28,7536.0,216.7515,217.0185,216.7515,216.8306,7536.0
2024-05-21 12:45:00,219.3,219.46,219.13,219.42,11180.0,216.8504,217.0086,216.6823,216.9691,11180.0
2024-05-21 12:50:00,219.41,219.45,219.16,219.16,12338.0,216.9592,216.9987,216.712,216.712,12338.0
2024-05-21 12:55:00,219.18,219.22,218.9,219.15,8651.0,216.7317,216.7713,216.4549,216.7021,8651.0
2024-05-21 13:00:00,219.12,219.37,219.1,219.19,9853.0,216.6724,216.9196,216.6526,216.7416,9853.0
2024-05-21 13:05:00,219.25,219.35,219.14,219.31,15553.0,216.801,216.8998,216.6922,216.8603,15553.0
2024-05-21 13:10:00,219.25,219.28,219.01,219.14,11465.0,216.801,216.8306,216.5636,216.6922,11465.0
2024-05-21 13:15:00,219.13,219.36,219.1,219.34,14668.0,216.6823,216.9097,216.6526,216.89,14668.0
2024-05-21 13:20:00,219.34,219.49,219.28,219.38,12081.0,216.89,217.0383,216.8306,216.9295,12081.0
2024-05-21 13:25:00,219.4,219.84,219.36,219.76,24295.0,216.9493,217.3844,216.9097,217.3053,24295.0
2024-05-21 13:30:00,219.81,219.88,219.61,219.77,23958.0,217.3547,217.4239,217.1569,217.3152,23958.0
2024-05-21 13:35:00,219.77,219.84,219.66,219.71,14899.0,217.3152,217.3844,217.2064,217.2558,14899.0
2024-05-21 13:40:00,219.64,219.72,219.45,219.45,10742.0,217.1866,217.2657,216.9987,216.9987,10742.0
2024-05-21 13:45:00,219.5,219.56,219.33,219.48,9113.0,217.0482,217.1075,216.8801,217.0284,9113.0
2024-05-21 13:50:00,219.45,219.74,219.44,219.56,18821.0,216.9987,217.2855,216.9888,217.1075,18821.0
2024-05-21 13:55:00,219.56,219.81,219.47,219.81,7968.0,217.1075,217.3547,217.0185,217.3547,7968.0
2024-05-21 14:00:00,219.8,219.98,219.68,219.69,10918.0,217.3448,217.5228,217.2262,217.236,10918.0
2024-05-21 14:05:00,219.69,219.99,219.66,219.93,17958.0,217.236,217.5327,217.2064,217.4734,17958.0
2024-05-21 14:10:00,219.93,219.99,219.47,219.5,25391.0,217.4734,217.5327,217.0185,217.0482,25391.0
2024-05-21 14:15:00,219.53,219.65,219.48,219.63,9905.0,217.0778,217.1965,217.0284,217.1767,9905.0
2024-05-21 14:20:00,219.6,219.7,219.57,219.62,6433.0,217.1471,217.2459,217.1174,217.1668,6433.0
2024-05-21 14:25:00,219.59,219.62,219.18,219.28,17025.0,217.1372,217.1668,216.7317,216.8306,17025.0
2024-05-21 14:30:00,219.28,219.54,219.26,219.48,12291.0,216.8306,217.0877,216.8109,217.0284,12291.0
2024-05-21 14:35:00,219.48,219.79,219.45,219.65,23574.0,217.0284,217.3349,216.9987,217.1965,23574.0
2024-05-21 14:40:00,219.66,219.75,219.43,219.56,15049.0,217.2064,217.2954,216.979,217.1075,15049.0
2024-05-21 14:45:00,219.48,219.78,219.43,219.67,30342.0,217.0284,217.325,216.979,217.2163,30342.0
2024-05-21 14:50:00,219.67,219.9,219.62,219.72,14066.0,217.2163,217.4437,217.1668,217.2657,14066.0
2024-05-21 14:55:00,219.74,219.86,219.7,219.78,17851.0,217.2855,217.4042,217.2459,217.325,17851.0
2024-05-21 15:00:00,219.76,219.88,219.73,219.79,17900.0,217.3053,217.4239,217.2756,217.3349,17900.0
2024-05-21 15:05:00,219.76,219.94,219.65,219.89,14758.0,217.3053,217.4833,217.1965,217.4338,14758.0
2024-05-21 15:10:00,219.89,219.97,219.78,219.81,9903.0,217.4338,217.5129,217.325,217.3547,9903.0
2024-05-21 15:15:00,219.84,220.12,219.83,219.9,38153.0,217.3844,217.6612,217.3745,217.4437,38153.0
2024-05-21 15:20:00,219.89,219.92,219.61,219.65,15363.0,217.4338,217.4635,217.1569,217.1965,15363.0
2024-05-21 15:25:00,219.61,219.63,219.39,219.55,11805.0,217.1569,217.1767,216.9394,217.0976,11805.0
2024-05-21 15:30:00,219.54,219.8,219.54,219.71,11351.0,217.0877,217.3448,217.0877,217.2558,11351.0
2024-05-21 15:35:00,219.76,219.84,219.64,219.71,14459.0,217.3053,217.3844,217.1866,217.2558,14459.0
2024-05-21 15:40:00,219.67,219.75,219.59,219.72,18345.0,217.2163,217.2954,217.1372,217.2657,18345.0
2024-05-21 15:45:00,219.72,219.89,219.67,219.87,23659.0,217.2657,217.4338,217.2163,217.414,23659.0
2024-05-21 15:50:00,219.84,220.26,219.72,220.13,45942.0,217.3844,217.7997,217.2657,217.6711,45942.0
2024-05-21 15:55:00,220.11,220.18,219.7,219.76,237373.0,217.6514,217.7206,217.2459,217.3053,237373.0
2024-05-22 09:30:00,220.52,220.73,219.68,220.02,120373.0,218.4566,218.6646,217.6245,217.9613,120373.0
2024-05-22 09:35:00,219.99,219.99,219.0,219.48,26441.0,217.9316,217.9316,216.9508,217.4263,26441.0
2024-05-22 09:40:00,219.48,219.85,218.88,219.85,17408.0,217.4263,217.7929,216.832,217.7929,17408.0
2024-05-22 09:45:00,219.93,220.05,219.5,220.03,19824.0,217.8721,217.991,217.4462,217.9712,19824.0
2024-05-22 09:50:00,220.03,220.11,219.07,219.19,20299.0,217.9712,218.0504,217.0202,217.1391,20299.0
2024-05-22 09:55:00,219.28,219.32,218.73,219.06,11934.0,217.2282,217.2678,216.6834,217.0103,11934.0
2024-05-22 10:00:00,219.18,219.19,218.23,218.31,13767.0,217.1291,217.1391,216.188,216.2673,13767.0
2024-05-22 10:05:00,218.37,218.53,217.52,217.84,22390.0,216.3267,216.4852,215.4847,215.8017,22390.0
2024-05-22 10:10:00,217.78,217.87,217.13,217.45,45206.0,215.7422,215.8314,215.0983,215.4153,45206.0
2024-05-22 10:15:00,217.59,217.68,217.22,217.31,20407.0,215.554,215.6432,215.1875,215.2766,20407.0
2024-05-22 10:20:00,217.35,217.81,217.13,217.81,20323.0,215.3163,215.772,215.0983,215.772,20323.0
2024-05-22 10:25:00,217.83,218.0,217.44,217.67,15809.0,215.7918,215.9602,215.4054,215.6333,15809.0
2024-05-22 10:30:00,217.63,217.66,217.39,217.4,15945.0,215.5936,215.6234,215.3559,215.3658,15945.0
2024-05-22 10:35:00,217.39,217.59,217.32,217.58,13618.0,215.3559,215.554,215.2865,215.5441,13618.0
2024-05-22 10:40:00,217.52,217.82,217.45,217.64,16801.0,215.4847,215.7819,215.4153,215.6036,16801.0
2024-05-22 10:45:00,217.66,217.85,217.59,217.74,10778.0,215.6234,215.8116,215.554,215.7026,10778.0
2024-05-22 10:50:00,217.74,218.13,217.68,217.78,13172.0,215.7026,216.089,215.6432,215.7422,13172.0
2024-05-22 10:55:00,217.85,218.05,217.82,217.97,21211.0,215.8116,216.0097,215.7819,215.9305,21211.0
2024-05-22 11:00:00,217.86,218.75,217.74,218.75,31861.0,215.8215,216.7032,215.7026,216.7032,31861.0
2024-05-22 11:05:00,218.71,218.71,218.05,218.05,36641.0,216.6635,216.6635,216.0097,216.0097,36641.0
2024-05-22 11:10:00,218.14,218.38,217.93,218.22,15189.0,216.0989,216.3366,215.8908,216.1781,15189.0
2024-05-22 11:15:00,218.27,218.41,218.08,218.26,9616.0,216.2277,216.3664,216.0394,216.2178,9616.0
2024-05-22 11:20:00,218.39,218.41,218.25,218.27,7896.0,216.3465,216.3664,216.2078,216.2277,7896.0
2024-05-22 11:25:00,218.25,218.25,217.93,218.13,11077.0,216.2078,216.2078,215.8908,216.089,11077.0
2024-05-22 11:30:00,218.14,218.61,218.13,218.59,11458.0,216.0989,216.5645,216.089,216.5447,11458.0
2024-05-22 11:35:00,218.56,218.67,218.48,218.67,4649.0,216.5149,216.6239,216.4357,216.6239,4649.0
2024-05-22 11:40:00,218.67,218.72,218.39,218.51,4978.0,216.6239,216.6735,216.3465,216.4654,4978.0
2024-05-22 11:45:00,218.46,218.56,218.33,218.48,5530.0,216.4159,216.5149,216.2871,216.4357,5530.0
2024-05-22 11:50:00,218.48,218.48,217.83,218.16,9864.0,216.4357,216.4357,215.7918,216.1187,9864.0
2024-05-22 11:55:00,218.26,218.61,218.2,218.56,6418.0,216.2178,216.5645,216.1583,216.5149,6418.0
2024-05-22 12:00:00,218.53,218.59,218.28,218.4,9005.0,216.4852,216.5447,216.2376,216.3564,9005.0
2024-05-22 12:05:00,218.4,218.74,218.4,218.67,6061.0,216.3564,216.6933,216.3564,216.6239,6061.0
2024-05-22 12:10:00,218.65,218.79,218.59,218.63,10572.0,216.6041,216.7428,216.5447,216.5843,10572.0
2024-05-22 12:15:00,218.73,218.75,218.58,218.68,7418.0,216.6834,216.7032,216.5348,216.6338,7418.0
2024-05-22 12:20:00,218.65,218.76,218.5,218.5,7796.0,216.6041,216.7131,216.4555,216.4555,7796.0
2024-05-22 12:25:00,218.53,218.69,218.36,218.69,9253.0,216.4852,216.6437,216.3168,216.6437,9253.0
2024-05-22 12:30:00,218.73,218.89,218.7,218.78,8401.0,216.6834,216.8419,216.6536,216.7329,8401.0
2024-05-22 12:35:00,218.77,218.85,218.7,218.72,4685.0,216.723,216.8022,216.6536,216.6735,4685.0
2024-05-22 12:40:00,218.79,218.85,218.65,218.73,8650.0,216.7428,216.8022,216.6041,216.6834,8650.0
2024-05-22 12:45:00,218.7,218.74,218.33,218.46,7982.0,216.6536,216.6933,216.2871,216.4159,7982.0
2024-05-22 12:50:00,218.46,218.59,218.23,218.56,4225.0,216.4159,216.5447,216.188,216.5149,4225.0
2024-05-22 12:55:00,218.59,218.85,218.55,218.84,5777.0,216.5447,216.8022,216.505,216.7923,5777.0
2024-05-22 13:00:00,218.81,218.86,218.7,218.7,3840.0,216.7626,216.8121,216.6536,216.6536,3840.0
2024-05-22 13:05:00,218.75,218.85,218.64,218.78,5452.0,216.7032,216.8022,216.5942,216.7329,5452.0
2024-05-22 13:10:00,218.74,218.81,218.7,218.72,7648.0,216.6933,216.7626,216.6536,216.6735,7648.0
2024-05-22 13:15:00,218.77,219.02,218.68,218.76,13252.0,216.723,216.9706,216.6338,216.7131,13252.0
2024-05-22 13:20:00,218.79,219.06,218.72,219.02,10068.0,216.7428,217.0103,216.6735,216.9706,10068.0
2024-05-22 13:25:00,219.06,219.06,218.7,218.7,8458.0,217.0103,217.0103,216.6536,216.6536,8458.0
2024-05-22 13:30:00,218.7,218.75,218.25,218.36,13420.0,216.6536,216.7032,216.2078,216.3168,13420.0
2024-05-22 13:35:00,218.3,218.3,217.48,217.73,12737.0,216.2574,216.2574,215.4451,215.6927,12737.0
2024-05-22 13:40:00,217.75,217.89,217.4,217.44,19291.0,215.7125,215.8512,215.3658,215.4054,19291.0
2024-05-22 13:45:00,217.39,217.87,217.32,217.6,13434.0,215.3559,215.8314,215.2865,215.5639,13434.0
2024-05-22 13:50:00,217.61,217.78,217.59,217.59,9269.0,215.5738,215.7422,215.554,215.554,9269.0
2024-05-22 13:55:00,217.64,217.76,217.3,217.71,8513.0,215.6036,215.7224,215.2667,215.6729,8513.0
2024-05-22 14:00:00,217.67,217.67,216.69,217.27,22973.0,215.6333,215.6333,214.6624,215.237,22973.0
2024-05-22 14:05:00,217.31,217.6,217.29,217.47,11816.0,215.2766,215.5639,215.2568,215.4351,11816.0
2024-05-22 14:10:00,217.35,217.58,217.26,217.37,11829.0,215.3163,215.5441,215.2271,215.3361,11829.0
2024-05-22 14:15:00,217.54,217.55,217.07,217.17,11229.0,215.5045,215.5144,215.0389,215.138,11229.0
2024-05-22 14:20:00,217.11,217.17,216.36,216.96,10773.0,215.0785,215.138,214.3355,214.9299,10773.0
2024-05-22 14:25:00,216.94,217.07,216.23,216.24,7814.0,214.9101,215.0389,214.2067,214.2167,7814.0
2024-05-22 14:30:00,216.36,216.67,216.34,216.6,7873.0,214.3355,214.6426,214.3157,214.5733,7873.0
2024-05-22 14:35:00,216.52,216.77,216.41,216.68,8500.0,214.494,214.7417,214.3851,214.6525,8500.0
2024-05-22 14:40:00,216.58,216.65,216.35,216.53,28178.0,214.5535,214.6228,214.3256,214.5039,28178.0
2024-05-22 14:45:00,216.46,217.25,216.45,217.14,9723.0,214.4346,215.2172,214.4247,215.1082,9723.0
2024-05-22 14:50:00,217.12,217.28,216.85,216.85,9151.0,215.0884,215.2469,214.8209,214.8209,9151.0
2024-05-22 14:55:00,216.8,217.09,216.74,217.06,9592.0,214.7714,215.0587,214.712,215.029,9592.0
2024-05-22 15:00:00,217.09,217.16,216.98,217.16,8073.0,215.0587,215.128,214.9497,215.128,8073.0
2024-05-22 15:05:00,217.16,217.22,217.12,217.16,16378.0,215.128,215.1875,215.0884,215.128,16378.0
2024-05-22 15:10:00,217.17,217.43,217.11,217.22,8529.0,215.138,215.3955,215.0785,215.1875,8529.0
2024-05-22 15:15:00,217.3,217.32,216.59,216.71,11219.0,215.2667,215.2865,214.5634,214.6823,11219.0
2024-05-22 15:20:00,216.72,217.28,216.63,217.28,8430.0,214.6922,215.2469,214.603,215.2469,8430.0
2024-05-22 15:25:00,217.29,217.45,217.25,217.4,10771.0,215.2568,215.4153,215.2172,215.3658,10771.0
2024-05-22 15:30:00,217.43,217.96,217.28,217.86,11271.0,215.3955,215.9206,215.2469,215.8215,11271.0
2024-05-22 15:35:00,217.92,218.12,217.46,217.47,16632.0,215.8809,216.0791,215.4252,215.4351,16632.0
2024-05-22 15:40:00,217.5,217.86,217.33,217.41,18668.0,215.4649,215.8215,215.2965,215.3757,18668.0
2024-05-22 15:45:00,217.4,217.61,217.34,217.37,21098.0,215.3658,215.5738,215.3064,215.3361,21098.0
2024-05-22 15:50:00,217.41,217.74,216.97,217.7,46342.0,215.3757,215.7026,214.9398,215.663,46342.0
2024-05-22 15:55:00,217.73,218.25,217.65,218.25,273547.0,215.6927,216.2078,215.6135,216.2078,273547.0
2024-05-23 09:30:00,225.0,225.0,223.05,223.86,259717.0,222.8947,222.8947,220.9629,221.7654,259717.0
2024-05-23 09:35:00,223.73,225.07,223.68,224.67,92109.0,221.6366,222.964,221.587,222.5678,92109.0
2024-05-23 09:40:00,224.72,224.76,223.45,224.05,89740.0,222.6173,222.6569,221.3592,221.9536,89740.0
2024-05-23 09:45:00,224.0,224.2,223.26,224.0,57926.0,221.904,222.1022,221.171,221.904,57926.0
2024-05-23 09:50:00,224.01,224.01,222.41,222.9,95630.0,221.914,221.914,220.3289,220.8143,95630.0
2024-05-23 09:55:00,222.82,223.0,221.78,222.08,84342.0,220.7351,220.9134,219.7048,220.002,84342.0
2024-05-23 10:00:00,222.03,222.98,221.83,222.97,40654.0,219.9525,220.8936,219.7544,220.8837,40654.0
2024-05-23 10:05:00,223.0,223.25,222.47,223.21,51176.0,220.9134,221.1611,220.3884,221.1214,51176.0
2024-05-23 10:10:00,223.3,224.08,223.23,223.84,41770.0,221.2106,221.9833,221.1413,221.7455,41770.0
2024-05-23 10:15:00,223.79,224.12,223.0,223.43,28055.0,221.696,222.0229,220.9134,221.3394,28055.0
2024-05-23 10:20:00,223.51,223.59,222.71,223.02,21464.0,221.4186,221.4979,220.6261,220.9332,21464.0
2024-05-23 10:25:00,222.94,223.08,222.72,223.08,27179.0,220.854,220.9927,220.636,220.9927,27179.0
2024-05-23 10:30:00,223.1,223.32,222.52,222.65,27171.0,221.0125,221.2304,220.4379,220.5667,27171.0
2024-05-23 10:35:00,222.55,222.96,222.53,222.56,34694.0,220.4676,220.8738,220.4478,220.4775,34694.0
2024-05-23 10:40:00,222.57,222.61,221.73,221.92,37852.0,220.4874,220.5271,219.6553,219.8435,37852.0
2024-05-23 10:45:00,221.93,221.96,220.83,221.01,47320.0,219.8534,219.8831,218.7637,218.942,47320.0
2024-05-23 10:50:00,220.96,220.96,220.39,220.39,35874.0,218.8925,218.8925,218.3278,218.3278,35874.0
2024-05-23 10:55:00,220.33,220.38,219.48,219.51,48848.0,218.2684,218.3179,217.4263,217.4561,48848.0
2024-05-23 11:00:00,219.57,220.48,219.5,220.13,52608.0,217.5155,218.417,217.4462,218.0703,52608.0
2024-05-23 11:05:00,220.13,221.41,220.0,221.41,23559.0,218.0703,219.3383,217.9415,219.3383,23559.0
2024-05-23 11:10:00,221.4,221.59,221.12,221.46,24705.0,219.3284,219.5166,219.051,219.3878,24705.0
2024-05-23 11:15:00,221.5,221.82,221.44,221.68,44081.0,219.4274,219.7444,219.368,219.6058,44081.0
2024-05-23 11:20:00,221.64,222.26,221.63,222.21,17759.0,219.5661,220.1803,219.5562,220.1308,17759.0
2024-05-23 11:25:00,222.21,222.26,221.85,222.03,14435.0,220.1308,220.1803,219.7742,219.9525,14435.0
2024-05-23 11:30:00,222.1,222.21,221.96,222.07,7897.0,220.0218,220.1308,219.8831,219.9921,7897.0
2024-05-23 11:35:00,222.09,222.45,221.93,222.37,17557.0,220.0119,220.3685,219.8534,220.2893,17557.0
2024-05-23 11:40:00,222.4,222.44,222.05,222.18,33104.0,220.319,220.3586,219.9723,220.1011,33104.0
2024-05-23 11:45:00,222.2,222.75,222.18,222.65,16383.0,220.1209,220.6657,220.1011,220.5667,16383.0
2024-05-23 11:50:00,222.78,222.96,222.59,222.78,20199.0,220.6955,220.8738,220.5072,220.6955,20199.0
2024-05-23 11:55:00,222.72,222.95,222.52,222.59,14817.0,220.636,220.8639,220.4379,220.5072,14817.0
2024-05-23 12:00:00,222.62,222.91,222.42,222.65,11748.0,220.537,220.8242,220.3388,220.5667,11748.0
2024-05-23 12:05:00,222.63,222.64,222.03,222.07,18764.0,220.5469,220.5568,219.9525,219.9921,18764.0
2024-05-23 12:10:00,222.1,222.15,221.7,221.81,17164.0,220.0218,220.0714,219.6256,219.7345,17164.0
2024-05-23 12:15:00,221.77,222.16,221.69,222.15,10467.0,219.6949,220.0813,219.6157,220.0714,10467.0
2024-05-23 12:20:00,222.16,222.73,221.98,222.67,27084.0,220.0813,220.6459,219.9029,220.5865,27084.0
2024-05-23 12:25:00,222.7,222.88,222.54,222.85,28167.0,220.6162,220.7945,220.4577,220.7648,28167.0
2024-05-23 12:30:00,222.86,222.91,222.29,222.3,22472.0,220.7747,220.8242,220.21,220.22,22472.0
2024-05-23 12:35:00,222.29,222.46,222.06,222.06,14218.0,220.21,220.3785,219.9822,219.9822,14218.0
2024-05-23 12:40:00,222.07,222.14,221.58,221.62,15750.0,219.9921,220.0614,219.5067,219.5463,15750.0
2024-05-23 12:45:00,221.58,221.58,221.0,221.27,14444.0,219.5067,219.5067,218.9321,219.1996,14444.0
2024-05-23 12:50:00,221.2,221.22,220.65,220.86,8583.0,219.1302,219.1501,218.5854,218.7934,8583.0
2024-05-23 12:55:00,220.82,220.97,220.36,220.36,11423.0,218.7538,218.9024,218.2981,218.2981,11423.0
2024-05-23 13:00:00,220.28,220.52,219.88,219.95,13910.0,218.2189,218.4566,217.8226,217.8919,13910.0
2024-05-23 13:05:00,220.0,220.26,219.87,219.97,11578.0,217.9415,218.199,217.8127,217.9118,11578.0
2024-05-23 13:10:00,219.94,220.25,219.85,220.21,51430.0,217.882,218.1891,217.7929,218.1495,51430.0
2024-05-23 13:15:00,220.28,220.28,219.45,219.47,21441.0,218.2189,218.2189,217.3966,217.4164,21441.0
2024-05-23 13:20:00,219.47,219.66,219.25,219.59,21227.0,217.4164,217.6047,217.1985,217.5353,21227.0
2024-05-23 13:25:00,219.56,220.06,219.46,220.01,12519.0,217.5056,218.0009,217.4065,217.9514,12519.0
2024-05-23 13:30:00,219.98,220.04,219.47,219.55,9655.0,217.9217,217.9811,217.4164,217.4957,9655.0
2024-05-23 13:35:00,219.5,219.58,218.49,218.58,16632.0,217.4462,217.5254,216.4456,216.5348,16632.0
2024-05-23 13:40:00,218.55,219.18,218.45,218.46,33347.0,216.505,217.1291,216.406,216.4159,33347.0
2024-05-23 13:45:00,218.46,218.95,218.39,218.85,23065.0,216.4159,216.9013,216.3465,216.8022,23065.0
2024-05-23 13:50:00,218.9,219.11,218.16,218.3,31754.0,216.8518,217.0598,216.1187,216.2574,31754.0
2024-05-23 13:55:00,218.28,218.39,217.66,217.89,24868.0,216.2376,216.3465,215.6234,215.8512,24868.0
2024-05-23 14:00:00,217.82,218.01,217.0,217.06,18758.0,215.7819,215.9701,214.9695,215.029,18758.0
2024-05-23 14:05:00,217.08,217.82,217.06,217.67,19987.0,215.0488,215.7819,215.029,215.6333,19987.0
2024-05-23 14:10:00,217.81,217.85,217.25,217.63,11688.0,215.772,215.8116,215.2172,215.5936,11688.0
2024-05-23 14:15:00,217.77,218.01,217.21,217.22,9370.0,215.7323,215.9701,215.1776,215.1875,9370.0
2024-05-23 14:20:00,217.22,217.66,216.81,216.86,15258.0,215.1875,215.6234,214.7813,214.8309,15258.0
2024-05-23 14:25:00,216.9,217.59,216.9,217.22,12711.0,214.8705,215.554,214.8705,215.1875,12711.0
2024-05-23 14:30:00,217.17,217.23,216.33,216.85,19185.0,215.138,215.1974,214.3058,214.8209,19185.0
2024-05-23 14:35:00,216.81,217.51,216.52,217.4,11161.0,214.7813,215.4748,214.494,215.3658,11161.0
2024-05-23 14:40:00,217.35,217.48,216.77,216.78,12408.0,215.3163,215.4451,214.7417,214.7516,12408.0
2024-05-23 14:45:00,216.78,217.24,216.7,217.18,16794.0,214.7516,215.2073,214.6724,215.1479,16794.0
2024-05-23 14:50:00,217.19,217.26,216.87,216.97,12361.0,215.1578,215.2271,214.8408,214.9398,12361.0
2024-05-23 14:55:00,217.0,217.06,216.84,217.0,16136.0,214.9695,215.029,214.811,214.9695,16136.0
2024-05-23 15:00:00,216.98,217.68,216.9,217.18,19566.0,214.9497,215.6432,214.8705,215.1479,19566.0
2024-05-23 15:05:00,217.24,217.7,216.9,217.51,20064.0,215.2073,215.663,214.8705,215.4748,20064.0
2024-05-23 15:10:00,217.58,217.58,217.0,217.49,28070.0,215.5441,215.5441,214.9695,215.455,28070.0
2024-05-23 15:15:00,217.47,217.86,217.3,217.62,22460.0,215.4351,215.8215,215.2667,215.5837,22460.0
2024-05-23 15:20:00,217.65,217.92,217.43,217.77,22745.0,215.6135,215.8809,215.3955,215.7323,22745.0
2024-05-23 15:25:00,217.75,217.99,217.61,217.77,18707.0,215.7125,215.9503,215.5738,215.7323,18707.0
2024-05-23 15:30:00,217.78,218.33,217.76,218.25,22306.0,215.7422,216.2871,215.7224,216.2078,22306.0
2024-05-23 15:35:00,218.29,218.53,218.02,218.24,43958.0,216.2475,216.4852,215.98,216.1979,43958.0
2024-05-23 15:40:00,218.24,218.76,218.1,218.61,24861.0,216.1979,216.7131,216.0593,216.5645,24861.0
2024-05-23 15:45:00,218.6,218.63,218.16,218.61,22339.0,216.5546,216.5843,216.1187,216.5645,22339.0
2024-05-23 15:50:00,218.61,219.08,218.19,218.56,55257.0,216.5645,217.0301,216.1484,216.5149,55257.0
2024-05-23 15:55:00,218.49,218.53,217.59,217.94,239612.0,216.4456,216.4852,215.554,215.9007,239612.0
2024-05-24 09:30:00,220.15,220.22,218.64,219.8,86177.0,218.0901,218.1594,216.5942,217.7433,86177.0
2024-05-24 09:35:00,219.79,219.88,219.07,219.36,32653.0,217.7334,217.8226,217.0202,217.3075,32653.0
2024-05-24 09:40:00,219.37,219.5,218.8,219.42,25741.0,217.3174,217.4462,216.7527,217.3669,25741.0
2024-05-24 09:45:00,219.45,220.04,219.44,220.04,29411.0,217.3966,217.9811,217.3867,217.9811,29411.0
2024-05-24 09:50:00,219.95,220.07,219.36,219.36,12647.0,217.8919,218.0108,217.3075,217.3075,12647.0
2024-05-24 09:55:00,219.43,220.24,219.43,220.22,16038.0,217.3768,218.1792,217.3768,218.1594,16038.0
2024-05-24 10:00:00,220.37,221.24,220.31,221.18,28958.0,218.308,219.1699,218.2486,219.1104,28958.0
2024-05-24 10:05:00,221.18,221.73,221.11,221.54,29115.0,219.1104,219.6553,219.0411,219.4671,29115.0
2024-05-24 10:10:00,221.54,221.87,221.37,221.76,33878.0,219.4671,219.794,219.2987,219.685,33878.0
2024-05-24 10:15:00,221.79,222.37,221.78,222.1,18138.0,219.7147,220.2893,219.7048,220.0218,18138.0
2024-05-24 10:20:00,222.06,222.26,221.78,222.26,29858.0,219.9822,220.1803,219.7048,220.1803,29858.0
2024-05-24 10:25:00,222.2,222.71,222.14,222.38,27537.0,220.1209,220.6261,220.0614,220.2992,27537.0
2024-05-24 10:30:00,222.38,222.43,222.13,222.15,16302.0,220.2992,220.3487,220.0515,220.0714,16302.0
2024-05-24 10:35:00,222.15,222.16,221.73,221.83,15776.0,220.0714,220.0813,219.6553,219.7544,15776.0
2024-05-24 10:40:00,221.69,222.01,221.69,221.72,15390.0,219.6157,219.9327,219.6157,219.6454,15390.0
2024-05-24 10:45:00,221.71,222.43,221.68,222.4,21500.0,219.6355,220.3487,219.6058,220.319,21500.0
2024-05-24 10:50:00,222.43,222.56,222.16,222.51,11352.0,220.3487,220.4775,220.0813,220.428,11352.0
2024-05-24 10:55:00,222.47,222.56,222.27,222.37,15384.0,220.3884,220.4775,220.1902,220.2893,15384.0
2024-05-24 11:00:00,222.34,222.62,222.29,222.6,11624.0,220.2596,220.537,220.21,220.5171,11624.0
2024-05-24 11:05:00,222.61,222.64,222.38,222.47,16309.0,220.5271,220.5568,220.2992,220.3884,16309.0
2024-05-24 11:10:00,222.43,223.0,222.43,222.93,22068.0,220.3487,220.9134,220.3487,220.8441,22068.0
2024-05-24 11:15:00,222.93,223.07,222.77,223.01,11608.0,220.8441,220.9827,220.6856,220.9233,11608.0
2024-05-24 11:20:00,223.01,223.04,222.8,222.86,8847.0,220.9233,220.953,220.7153,220.7747,8847.0
2024-05-24 11:25:00,222.87,222.94,222.68,222.68,16884.0,220.7846,220.854,220.5964,220.5964,16884.0
2024-05-24 11:30:00,222.78,223.12,222.67,223.11,13797.0,220.6955,221.0323,220.5865,221.0224,13797.0
2024-05-24 11:35:00,223.09,223.1,222.56,222.66,15121.0,221.0026,221.0125,220.4775,220.5766,15121.0
2024-05-24 11:40:00,222.59,222.99,222.52,222.99,10062.0,220.5072,220.9035,220.4379,220.9035,10062.0
2024-05-24 11:45:00,222.95,223.0,222.61,222.82,16126.0,220.8639,220.9134,220.5271,220.7351,16126.0
2024-05-24 11:50:00,222.76,222.78,222.35,222.74,12718.0,220.6756,220.6955,220.2695,220.6558,12718.0
2024-05-24 11:55:00,222.83,222.83,222.53,222.68,4716.0,220.745,220.745,220.4478,220.5964,4716.0
2024-05-24 12:00:00,222.66,222.78,222.5,222.5,6454.0,220.5766,220.6955,220.4181,220.4181,6454.0
2024-05-24 12:05:00,222.5,222.54,222.33,222.52,11490.0,220.4181,220.4577,220.2497,220.4379,11490.0
2024-05-24 12:10:00,222.48,222.82,222.46,222.76,24990.0,220.3983,220.7351,220.3785,220.6756,24990.0
2024-05-24 12:15:00,222.71,222.87,222.61,222.82,8351.0,220.6261,220.7846,220.5271,220.7351,8351.0
2024-05-24 12:20:00,222.75,222.81,222.54,222.59,8117.0,220.6657,220.7252,220.4577,220.5072,8117.0
2024-05-24 12:25:00,222.53,222.62,222.32,222.34,6716.0,220.4478,220.537,220.2398,220.2596,6716.0
2024-05-24 12:30:00,222.32,222.52,222.3,222.43,5367.0,220.2398,220.4379,220.22,220.3487,5367.0
2024-05-24 12:35:00,222.41,222.41,222.19,222.19,6646.0,220.3289,220.3289,220.111,220.111,6646.0
2024-05-24 12:40:00,222.15,222.23,222.11,222.21,4680.0,220.0714,220.1506,220.0317,220.1308,4680.0
2024-05-24 12:45:00,222.23,222.23,222.06,222.18,4433.0,220.1506,220.1506,219.9822,220.1011,4433.0
2024-05-24 12:50:00,222.2,222.24,222.11,222.13,4620.0,220.1209,220.1605,220.0317,220.0515,4620.0
2024-05-24 12:55:00,222.16,222.21,221.49,221.6,10011.0,220.0813,220.1308,219.4175,219.5265,10011.0
2024-05-24 13:00:00,221.66,221.81,221.51,221.55,6858.0,219.5859,219.7345,219.4373,219.477,6858.0
2024-05-24 13:05:00,221.61,221.61,221.15,221.17,8874.0,219.5364,219.5364,219.0807,219.1005,8874.0
2024-05-24 13:10:00,221.11,221.55,221.11,221.54,10645.0,219.0411,219.477,219.0411,219.4671,10645.0
2024-05-24 13:15:00,221.56,221.57,221.38,221.47,4350.0,219.4869,219.4968,219.3086,219.3977,4350.0
2024-05-24 13:20:00,221.53,221.62,221.42,221.62,2419.0,219.4572,219.5463,219.3482,219.5463,2419.0
2024-05-24 13:25:00,221.65,221.81,221.6,221.6,8398.0,219.576,219.7345,219.5265,219.5265,8398.0
2024-05-24 13:30:00,221.53,221.53,221.05,221.22,4233.0,219.4572,219.4572,218.9816,219.1501,4233.0
2024-05-24 13:35:00,221.29,221.43,221.24,221.41,4430.0,219.2194,219.3581,219.1699,219.3383,4430.0
2024-05-24 13:40:00,221.38,221.39,221.26,221.36,2889.0,219.3086,219.3185,219.1897,219.2887,2889.0
2024-05-24 13:45:00,221.4,221.53,221.3,221.53,4215.0,219.3284,219.4572,219.2293,219.4572,4215.0
2024-05-24 13:50:00,221.61,221.85,221.61,221.83,7841.0,219.5364,219.7742,219.5364,219.7544,7841.0
2024-05-24 13:55:00,221.83,221.9,221.74,221.81,4714.0,219.7544,219.8237,219.6652,219.7345,4714.0
2024-05-24 14:00:00,221.8,221.92,221.75,221.84,6201.0,219.7246,219.8435,219.6751,219.7643,6201.0
2024-05-24 14:05:00,221.89,221.97,221.77,221.88,8265.0,219.8138,219.893,219.6949,219.8039,8265.0
2024-05-24 14:10:00,221.92,221.93,221.54,221.63,7408.0,219.8435,219.8534,219.4671,219.5562,7408.0
2024-05-24 14:15:00,221.73,221.93,221.73,221.88,6246.0,219.6553,219.8534,219.6553,219.8039,6246.0
2024-05-24 14:20:00,221.85,221.88,221.4,221.4,6295.0,219.7742,219.8039,219.3284,219.3284,6295.0
2024-05-24 14:25:00,221.45,221.69,221.37,221.65,6193.0,219.3779,219.6157,219.2987,219.576,6193.0
2024-05-24 14:30:00,221.72,221.77,221.32,221.34,8607.0,219.6454,219.6949,219.2491,219.2689,8607.0
2024-05-24 14:35:00,221.41,221.52,221.23,221.52,4469.0,219.3383,219.4473,219.16,219.4473,4469.0
2024-05-24 14:40:00,221.56,221.57,221.17,221.17,6648.0,219.4869,219.4968,219.1005,219.1005,6648.0
2024-05-24 14:45:00,221.22,221.39,221.22,221.35,3950.0,219.1501,219.3185,219.1501,219.2788,3950.0
2024-05-24 14:50:00,221.33,221.35,221.21,221.23,6064.0,219.259,219.2788,219.1402,219.16,6064.0
2024-05-24 14:55:00,221.2,221.28,221.06,221.19,8340.0,219.1302,219.2095,218.9916,219.1203,8340.0
2024-05-24 15:00:00,221.18,221.18,220.55,220.82,9230.0,219.1104,219.1104,218.4863,218.7538,9230.0
2024-05-24 15:05:00,220.93,221.2,220.87,221.01,7313.0,218.8628,219.1302,218.8033,218.942,7313.0
2024-05-24 15:10:00,221.04,221.13,221.0,221.02,7260.0,218.9717,219.0609,218.9321,218.9519,7260.0
2024-05-24 15:15:00,221.01,221.04,220.78,220.99,9327.0,218.942,218.9717,218.7142,218.9222,9327.0
2024-05-24 15:20:00,220.98,221.03,220.78,220.84,13288.0,218.9123,218.9618,218.7142,218.7736,13288.0
2024-05-24 15:25:00,220.9,221.04,220.84,220.92,11213.0,218.8331,218.9717,218.7736,218.8529,11213.0
2024-05-24 15:30:00,220.88,221.07,220.83,220.9,8626.0,218.8132,219.0015,218.7637,218.8331,8626.0
2024-05-24 15:35:00,220.89,221.15,220.8,221.14,10647.0,218.8231,219.0807,218.734,219.0708,10647.0
2024-05-24 15:40:00,221.1,221.15,220.84,220.88,13919.0,219.0312,219.0807,218.7736,218.8132,13919.0
2024-05-24 15:45:00,220.85,220.97,220.78,220.9,18976.0,218.7835,218.9024,218.7142,218.8331,18976.0
2024-05-24 15:50:00,220.95,221.22,220.89,221.09,41322.0,218.8826,219.1501,218.8231,219.0213,41322.0
2024-05-24 15:55:00,221.14,221.14,220.52,220.89,106075.0,219.0708,219.0708,218.4566,218.8231,106075.0
2024-05-28 09:30:00,221.83,222.87,221.62,221.85,138936.0,219.7544,220.7846,219.5463,219.7742,138936.0
2024-05-28 09:35:00,221.83,221.88,221.21,221.63,23644.0,219.7544,219.8039,219.1402,219.5562,23644.0
2024-05-28 09:40:00,221.68,222.27,220.71,220.73,41252.0,219.6058,220.1902,218.6448,218.6646,41252.0
2024-05-28 09:45:00,220.75,220.85,220.1,220.41,22530.0,218.6845,218.7835,218.0405,218.3476,22530.0
2024-05-28 09:50:00,220.37,220.86,220.3,220.57,22313.0,218.308,218.7934,218.2387,218.5061,22313.0
2024-05-28 09:55:00,220.53,220.93,220.27,220.49,32385.0,218.4665,218.8628,218.2089,218.4269,32385.0
2024-05-28 10:00:00,220.53,221.47,220.19,221.41,26340.0,218.4665,219.3977,218.1297,219.3383,26340.0
2024-05-28 10:05:00,221.38,222.11,221.26,222.06,24832.0,219.3086,220.0317,219.1897,219.9822,24832.0
2024-05-28 10:10:00,222.08,222.39,221.85,221.88,21030.0,220.002,220.3091,219.7742,219.8039,21030.0
2024-05-28 10:15:00,221.87,222.25,221.73,221.94,19104.0,219.794,220.1704,219.6553,219.8633,19104.0
2024-05-28 10:20:00,221.97,222.04,221.5,221.72,17960.0,219.893,219.9624,219.4274,219.6454,17960.0
2024-05-28 10:25:00,221.64,221.74,221.27,221.56,15510.0,219.5661,219.6652,219.1996,219.4869,15510.0
2024-05-28 10:30:00,221.53,221.69,221.2,221.22,19724.0,219.4572,219.6157,219.1302,219.1501,19724.0
2024-05-28 10:35:00,221.27,221.75,221.16,221.74,13210.0,219.1996,219.6751,219.0906,219.6652,13210.0
2024-05-28 10:40:00,221.86,222.58,221.72,222.56,15980.0,219.7841,220.4973,219.6454,220.4775,15980.0
2024-05-28 10:45:00,222.58,222.9,222.42,222.64,33677.0,220.4973,220.8143,220.3388,220.5568,33677.0
2024-05-28 10:50:00,222.73,222.91,222.65,222.84,16745.0,220.6459,220.8242,220.5667,220.7549,16745.0
2024-05-28 10:55:00,222.78,223.23,222.78,222.87,23653.0,220.6955,221.1413,220.6955,220.7846,23653.0
2024-05-28 11:00:00,222.86,222.87,222.42,222.58,59764.0,220.7747,220.7846,220.3388,220.4973,59764.0
2024-05-28 11:05:00,222.64,222.8,222.17,222.3,19437.0,220.5568,220.7153,220.0912,220.22,19437.0
2024-05-28 11:10:00,222.39,222.8,222.19,222.65,12686.0,220.3091,220.7153,220.111,220.5667,12686.0
2024-05-28 11:15:00,222.7,223.0,222.56,222.86,16300.0,220.6162,220.9134,220.4775,220.7747,16300.0
2024-05-28 11:20:00,222.81,223.07,222.67,223.03,9301.0,220.7252,220.9827,220.5865,220.9431,9301.0
2024-05-28 11:25:00,223.07,223.07,222.83,222.92,9530.0,220.9827,220.9827,220.745,220.8342,9530.0
2024-05-28 11:30:00,222.92,223.06,222.63,222.77,9736.0,220.8342,220.9728,220.5469,220.6856,9736.0
2024-05-28 11:35:00,222.69,222.96,222.55,222.96,8526.0,220.6063,220.8738,220.4676,220.8738,8526.0
2024-05-28 11:40:00,222.92,222.96,222.75,222.84,6539.0,220.8342,220.8738,220.6657,220.7549,6539.0
2024-05-28 11:45:00,222.79,222.99,222.78,222.86,11512.0,220.7054,220.9035,220.6955,220.7747,11512.0
2024-05-28 11:50:00,222.82,222.9,222.7,222.73,16417.0,220.7351,220.8143,220.6162,220.6459,16417.0
2024-05-28 11:55:00,222.71,222.8,222.41,222.56,10804.0,220.6261,220.7153,220.3289,220.4775,10804.0
2024-05-28 12:00:00,222.63,222.94,222.55,222.55,8194.0,220.5469,220.854,220.4676,220.4676,8194.0
2024-05-28 12:05:00,222.48,222.48,222.17,222.34,17289.0,220.3983,220.3983,220.0912,220.2596,17289.0
2024-05-28 12:10:00,222.34,222.64,222.2,222.55,7200.0,220.2596,220.5568,220.1209,220.4676,7200.0
2024-05-28 12:15:00,222.57,222.58,222.18,222.2,14348.0,220.4874,220.4973,220.1011,220.1209,14348.0
2024-05-28 12:20:00,222.2,222.42,222.07,222.38,11636.0,220.1209,220.3388,219.9921,220.2992,11636.0
2024-05-28 12:25:00,222.35,222.41,222.19,222.24,17780.0,220.2695,220.3289,220.111,220.1605,17780.0
2024-05-28 12:30:00,222.23,222.43,222.23,222.4,7982.0,220.1506,220.3487,220.1506,220.319,7982.0
2024-05-28 12:35:00,222.41,222.61,222.37,222.47,14395.0,220.3289,220.5271,220.2893,220.3884,14395.0
2024-05-28 12:40:00,222.47,222.62,222.38,222.49,11991.0,220.3884,220.537,220.2992,220.4082,11991.0
2024-05-28 12:45:00,222.55,222.89,222.52,222.63,6203.0,220.4676,220.8044,220.4379,220.5469,6203.0
2024-05-28 12:50:00,222.6,223.0,222.6,222.96,6547.0,220.5171,220.9134,220.5171,220.8738,6547.0
2024-05-28 12:55:00,222.95,222.95,222.59,222.78,6969.0,220.8639,220.8639,220.5072,220.6955,6969.0
2024-05-28 13:00:00,222.81,223.02,222.3,222.3,16678.0,220.7252,220.9332,220.22,220.22,16678.0
2024-05-28 13:05:00,222.3,222.83,222.25,222.77,13328.0,220.22,220.745,220.1704,220.6856,13328.0
2024-05-28 13:10:00,222.71,222.9,222.7,222.8,12446.0,220.6261,220.8143,220.6162,220.7153,12446.0
2024-05-28 13:15:00,222.8,222.94,222.57,222.87,7549.0,220.7153,220.854,220.4874,220.7846,7549.0
2024-05-28 13:20:00,222.84,222.88,222.52,222.75,11816.0,220.7549,220.7945,220.4379,220.6657,11816.0
2024-05-28 13:25:00,222.76,222.93,222.69,222.93,7479.0,220.6756,220.8441,220.6063,220.8441,7479.0
2024-05-28 13:30:00,222.87,223.09,222.76,223.02,11611.0,220.7846,221.0026,220.6756,220.9332,11611.0
2024-05-28 13:35:00,223.12,223.19,222.98,223.15,8851.0,221.0323,221.1016,220.8936,221.062,8851.0
2024-05-28 13:40:00,223.11,223.22,222.87,222.96,11042.0,221.0224,221.1313,220.7846,220.8738,11042.0
2024-05-28 13:45:00,222.98,222.98,222.59,222.63,11938.0,220.8936,220.8936,220.5072,220.5469,11938.0
2024-05-28 13:50:00,222.57,222.63,222.15,222.29,14091.0,220.4874,220.5469,220.0714,220.21,14091.0
2024-05-28 13:55:00,222.24,222.46,222.13,222.35,12233.0,220.1605,220.3785,220.0515,220.2695,12233.0
2024-05-28 14:00:00,222.36,222.42,222.0,222.37,11848.0,220.2794,220.3388,219.9228,220.2893,11848.0
2024-05-28 14:05:00,222.38,222.48,222.25,222.46,8565.0,220.2992,220.3983,220.1704,220.3785,8565.0
2024-05-28 14:10:00,222.46,222.49,222.23,222.29,5185.0,220.3785,220.4082,220.1506,220.21,5185.0
2024-05-28 14:15:00,222.3,222.3,221.87,222.02,13744.0,220.22,220.22,219.794,219.9426,13744.0
2024-05-28 14:20:00,222.03,222.09,221.6,221.69,12416.0,219.9525,220.0119,219.5265,219.6157,12416.0
2024-05-28 14:25:00,221.64,221.76,221.39,221.45,15217.0,219.5661,219.685,219.3185,219.3779,15217.0
2024-05-28 14:30:00,221.39,221.51,220.9,220.94,19176.0,219.3185,219.4373,218.8331,218.8727,19176.0
2024-05-28 14:35:00,220.8,220.94,220.28,220.51,14968.0,218.734,218.8727,218.2189,218.4467,14968.0
2024-05-28 14:40:00,220.6,220.73,220.29,220.39,12750.0,218.5359,218.6646,218.2288,218.3278,12750.0
2024-05-28 14:45:00,220.38,220.49,219.96,220.09,19213.0,218.3179,218.4269,217.9018,218.0306,19213.0
2024-05-28 14:50:00,220.05,220.19,219.88,220.13,8932.0,217.991,218.1297,217.8226,218.0703,8932.0
2024-05-28 14:55:00,220.25,220.79,220.24,220.69,13980.0,218.1891,218.7241,218.1792,218.625,13980.0
2024-05-28 15:00:00,220.63,220.84,220.52,220.78,9658.0,218.5656,218.7736,218.4566,218.7142,9658.0
2024-05-28 15:05:00,220.68,220.91,220.68,220.9,10149.0,218.6151,218.843,218.6151,218.8331,10149.0
2024-05-28 15:10:00,221.0,221.0,220.57,220.74,13300.0,218.9321,218.9321,218.5061,218.6745,13300.0
2024-05-28 15:15:00,220.71,220.98,220.56,220.89,11417.0,218.6448,218.9123,218.4962,218.8231,11417.0
2024-05-28 15:20:00,220.91,221.13,220.83,221.1,11358.0,218.843,219.0609,218.7637,219.0312,11358.0
2024-05-28 15:25:00,221.19,221.39,220.85,220.85,22344.0,219.1203,219.3185,218.7835,218.7835,22344.0
2024-05-28 15:30:00,220.9,221.31,220.9,221.22,15130.0,218.8331,219.2392,218.8331,219.1501,15130.0
2024-05-28 15:35:00,221.23,221.28,220.95,221.11,18390.0,219.16,219.2095,218.8826,219.0411,18390.0
2024-05-28 15:40:00,221.12,221.23,220.74,220.79,29343.0,219.051,219.16,218.6745,218.7241,29343.0
2024-05-28 15:45:00,220.75,221.06,220.72,220.77,17484.0,218.6845,218.9916,218.6547,218.7043,17484.0
2024-05-28 15:50:00,220.83,221.17,220.71,221.09,44241.0,218.7637,219.1005,218.6448,219.0213,44241.0
2024-05-28 15:55:00,221.09,221.58,221.02,221.31,279650.0,219.0213,219.5067,218.9519,219.2392,279650.0
2024-05-29 09:30:00,217.53,219.48,217.16,218.56,112487.0,215.4946,217.4263,215.128,216.5149,112487.0
2024-05-29 09:35:00,218.7,219.27,218.14,218.74,57029.0,216.6536,217.2183,216.0989,216.6933,57029.0
2024-05-29 09:40:00,218.54,218.79,218.07,218.27,40165.0,216.4951,216.7428,216.0295,216.2277,40165.0
2024-05-29 09:45:00,218.26,218.28,217.74,217.97,42008.0,216.2178,216.2376,215.7026,215.9305,42008.0
2024-05-29 09:50:00,217.97,219.43,217.95,219.23,32285.0,215.9305,217.3768,215.9107,217.1787,32285.0
2024-05-29 09:55:00,219.52,219.58,219.23,219.37,37874.0,217.466,217.5254,217.1787,217.3174,37874.0
2024-05-29 10:00:00,219.32,219.82,219.28,219.68,48671.0,217.2678,217.7632,217.2282,217.6245,48671.0
2024-05-29 10:05:00,219.72,219.74,218.97,219.21,32353.0,217.6641,217.6839,216.9211,217.1589,32353.0
2024-05-29 10:10:00,219.27,219.83,219.27,219.62,21064.0,217.2183,217.7731,217.2183,217.565,21064.0
2024-05-29 10:15:00,219.62,219.99,219.62,219.62,17949.0,217.565,217.9316,217.565,217.565,17949.0
2024-05-29 10:20:00,219.62,220.04,219.29,220.04,14860.0,217.565,217.9811,217.2381,217.9811,14860.0
2024-05-29 10:25:00,220.02,220.28,219.59,219.72,21023.0,217.9613,218.2189,217.5353,217.6641,21023.0
2024-05-29 10:30:00,219.74,220.32,219.73,220.1,14554.0,217.6839,218.2585,217.674,218.0405,14554.0
2024-05-29 10:35:00,220.12,220.28,219.87,220.14,11404.0,218.0604,218.2189,217.8127,218.0802,11404.0
2024-05-29 10:40:00,220.13,220.13,219.78,219.86,10968.0,218.0703,218.0703,217.7235,217.8028,10968.0
2024-05-29 10:45:00,219.96,220.16,219.78,220.06,11344.0,217.9018,218.1,217.7235,218.0009,11344.0
2024-05-29 10:50:00,220.06,220.4,220.03,220.11,10196.0,218.0009,218.3377,217.9712,218.0504,10196.0
2024-05-29 10:55:00,220.23,220.4,219.99,220.33,8336.0,218.1693,218.3377,217.9316,218.2684,8336.0
2024-05-29 11:00:00,220.39,220.54,220.2,220.2,6988.0,218.3278,218.4764,218.1396,218.1396,6988.0
2024-05-29 11:05:00,220.27,220.27,219.82,219.87,10454.0,218.2089,218.2089,217.7632,217.8127,10454.0
2024-05-29 11:10:00,219.8,220.28,219.71,220.13,13230.0,217.7433,218.2189,217.6542,218.0703,13230.0
2024-05-29 11:15:00,220.1,220.3,219.92,220.07,10014.0,218.0405,218.2387,217.8622,218.0108,10014.0
2024-05-29 11:20:00,220.14,220.49,220.14,220.45,8119.0,218.0802,218.4269,218.0802,218.3873,8119.0
2024-05-29 11:25:00,220.43,220.65,220.42,220.42,9977.0,218.3674,218.5854,218.3575,218.3575,9977.0
2024-05-29 11:30:00,220.32,220.34,219.82,219.9,8234.0,218.2585,218.2783,217.7632,217.8424,8234.0
2024-05-29 11:35:00,219.92,220.36,219.85,220.05,9874.0,217.8622,218.2981,217.7929,217.991,9874.0
2024-05-29 11:40:00,220.0,220.06,219.84,220.0,7530.0,217.9415,218.0009,217.783,217.9415,7530.0
2024-05-29 11:45:00,219.91,220.13,219.85,219.89,9996.0,217.8523,218.0703,217.7929,217.8325,9996.0
2024-05-29 11:50:00,219.92,220.11,219.84,220.1,6808.0,217.8622,218.0504,217.783,218.0405,6808.0
2024-05-29 11:55:00,220.09,220.17,219.79,219.93,7935.0,218.0306,218.1099,217.7334,217.8721,7935.0
2024-05-29 12:00:00,219.87,219.87,219.55,219.61,10173.0,217.8127,217.8127,217.4957,217.5551,10173.0
2024-05-29 12:05:00,219.6,219.6,219.35,219.38,10505.0,217.5452,217.5452,217.2976,217.3273,10505.0
2024-05-29 12:10:00,219.34,219.42,219.08,219.18,13094.0,217.2876,217.3669,217.0301,217.1291,13094.0
2024-05-29 12:15:00,219.2,219.43,219.08,219.42,8535.0,217.149,217.3768,217.0301,217.3669,8535.0
2024-05-29 12:20:00,219.34,219.47,219.22,219.23,8586.0,217.2876,217.4164,217.1688,217.1787,8586.0
2024-05-29 12:25:00,219.18,219.35,219.1,219.27,13632.0,217.1291,217.2976,217.0499,217.2183,13632.0
2024-05-29 12:30:00,219.3,219.44,219.24,219.44,7264.0,217.248,217.3867,217.1886,217.3867,7264.0
2024-05-29 12:35:00,219.39,219.63,219.26,219.59,9987.0,217.3372,217.5749,217.2084,217.5353,9987.0
2024-05-29 12:40:00,219.53,219.6,219.37,219.47,8643.0,217.4759,217.5452,217.3174,217.4164,8643.0
2024-05-29 12:45:00,219.49,219.67,219.49,219.63,4723.0,217.4362,217.6146,217.4362,217.5749,4723.0
2024-05-29 12:50:00,219.64,219.84,219.6,219.74,7470.0,217.5848,217.783,217.5452,217.6839,7470.0
2024-05-29 12:55:00,219.77,219.91,219.72,219.75,8320.0,217.7136,217.8523,217.6641,217.6938,8320.0
2024-05-29 13:00:00,219.69,219.79,219.15,219.47,16276.0,217.6344,217.7334,217.0994,217.4164,16276.0
2024-05-29 13:05:00,219.54,219.61,219.15,219.48,11858.0,217.4858,217.5551,217.0994,217.4263,11858.0
2024-05-29 13:10:00,219.53,219.64,219.31,219.31,10432.0,217.4759,217.5848,217.2579,217.2579,10432.0
2024-05-29 13:15:00,219.3,219.38,219.03,219.1,24006.0,217.248,217.3273,216.9805,217.0499,24006.0
2024-05-29 13:20:00,219.06,219.2,218.92,219.03,12308.0,217.0103,217.149,216.8716,216.9805,12308.0
2024-05-29 13:25:00,219.09,219.24,219.04,219.17,9196.0,217.04,217.1886,216.9905,217.1192,9196.0
2024-05-29 13:30:00,219.13,219.23,218.99,219.0,8087.0,217.0796,217.1787,216.9409,216.9508,8087.0
2024-05-29 13:35:00,218.97,219.05,218.69,218.98,38481.0,216.9211,217.0004,216.6437,216.931,38481.0
2024-05-29 13:40:00,219.02,219.22,218.9,219.22,9668.0,216.9706,217.1688,216.8518,217.1688,9668.0
2024-05-29 13:45:00,219.21,219.46,219.09,219.46,8702.0,217.1589,217.4065,217.04,217.4065,8702.0
2024-05-29 13:50:00,219.48,219.92,219.47,219.88,6310.0,217.4263,217.8622,217.4164,217.8226,6310.0
2024-05-29 13:55:00,219.94,220.11,219.72,220.09,8405.0,217.882,218.0504,217.6641,218.0306,8405.0
2024-05-29 14:00:00,220.16,220.29,220.05,220.22,14553.0,218.1,218.2288,217.991,218.1594,14553.0
2024-05-29 14:05:00,220.23,220.33,220.12,220.33,6694.0,218.1693,218.2684,218.0604,218.2684,6694.0
2024-05-29 14:10:00,220.34,220.37,220.18,220.37,7346.0,218.2783,218.308,218.1198,218.308,7346.0
2024-05-29 14:15:00,220.4,220.46,220.24,220.3,8541.0,218.3377,218.3972,218.1792,218.2387,8541.0
2024-05-29 14:20:00,220.23,220.36,220.23,220.27,8740.0,218.1693,218.2981,218.1693,218.2089,8740.0
2024-05-29 14:25:00,220.27,220.34,220.09,220.1,7041.0,218.2089,218.2783,218.0306,218.0405,7041.0
2024-05-29 14:30:00,220.09,220.24,219.92,220.09,10992.0,218.0306,218.1792,217.8622,218.0306,10992.0
2024-05-29 14:35:00,220.11,220.18,219.83,219.99,9968.0,218.0504,218.1198,217.7731,217.9316,9968.0
2024-05-29 14:40:00,219.95,220.25,219.95,220.07,7658.0,217.8919,218.1891,217.8919,218.0108,7658.0
2024-05-29 14:45:00,220.04,220.04,219.59,219.76,31064.0,217.9811,217.9811,217.5353,217.7037,31064.0
2024-05-29 14:50:00,219.82,219.99,219.69,219.88,10909.0,217.7632,217.9316,217.6344,217.8226,10909.0
2024-05-29 14:55:00,219.85,220.0,219.66,219.74,11897.0,217.7929,217.9415,217.6047,217.6839,11897.0
2024-05-29 15:00:00,219.75,220.17,219.7,220.17,10757.0,217.6938,218.1099,217.6443,218.1099,10757.0
2024-05-29 15:05:00,220.2,220.22,219.8,219.89,9591.0,218.1396,218.1594,217.7433,217.8325,9591.0
2024-05-29 15:10:00,219.91,220.07,219.8,220.03,10764.0,217.8523,218.0108,217.7433,217.9712,10764.0
2024-05-29 15:15:00,220.07,220.26,220.04,220.06,11875.0,218.0108,218.199,217.9811,218.0009,11875.0
2024-05-29 15:20:00,220.07,220.45,220.07,220.45,11685.0,218.0108,218.3873,218.0108,218.3873,11685.0
2024-05-29 15:25:00,220.51,220.55,220.2,220.24,23834.0,218.4467,218.4863,218.1396,218.1792,23834.0
2024-05-29 15:30:00,220.24,220.27,220.05,220.08,19633.0,218.1792,218.2089,217.991,218.0207,19633.0
2024-05-29 15:35:00,220.08,220.41,220.06,220.27,10400.0,218.0207,218.3476,218.0009,218.2089,10400.0
2024-05-29 15:40:00,220.25,220.26,219.92,219.96,13526.0,218.1891,218.199,217.8622,217.9018,13526.0
2024-05-29 15:45:00,219.97,220.21,219.91,219.92,21771.0,217.9118,218.1495,217.8523,217.8622,21771.0
2024-05-29 15:50:00,219.89,219.99,219.04,219.26,54994.0,217.8325,217.9316,216.9905,217.2084,54994.0
2024-05-29 15:55:00,219.27,219.28,218.76,219.05,280040.0,217.2183,217.2282,216.7131,217.0004,280040.0
2024-05-30 09:30:00,218.08,219.0,217.68,218.23,88917.0,216.0394,216.9508,215.6432,216.188,88917.0
2024-05-30 09:35:00,218.25,218.26,217.22,217.83,34554.0,216.2078,216.2178,215.1875,215.7918,34554.0
2024-05-30 09:40:00,217.86,217.96,217.5,217.76,32673.0,215.8215,215.9206,215.4649,215.7224,32673.0
2024-05-30 09:45:00,217.81,218.38,217.59,218.09,23186.0,215.772,216.3366,215.554,216.0493,23186.0
2024-05-30 09:50:00,218.09,218.26,217.89,218.08,21731.0,216.0493,216.2178,215.8512,216.0394,21731.0
2024-05-30 09:55:00,218.13,218.21,217.57,217.93,18003.0,216.089,216.1682,215.5342,215.8908,18003.0
2024-05-30 10:00:00,218.0,218.1,217.08,217.48,24044.0,215.9602,216.0593,215.0488,215.4451,24044.0
2024-05-30 10:05:00,217.4,217.75,216.9,217.0,28934.0,215.3658,215.7125,214.8705,214.9695,28934.0
2024-05-30 10:10:00,217.01,217.11,216.05,216.97,44149.0,214.9795,215.0785,214.0284,214.9398,44149.0
2024-05-30 10:15:00,216.98,217.5,216.74,217.12,20520.0,214.9497,215.4649,214.712,215.0884,20520.0
2024-05-30 10:20:00,217.16,217.91,217.16,217.49,17000.0,215.128,215.871,215.128,215.455,17000.0
2024-05-30 10:25:00,217.6,217.99,217.33,217.83,12782.0,215.5639,215.9503,215.2965,215.7918,12782.0
2024-05-30 10:30:00,217.81,217.94,217.32,217.32,12317.0,215.772,215.9007,215.2865,215.2865,12317.0
2024-05-30 10:35:00,217.4,217.45,216.61,216.68,35657.0,215.3658,215.4153,214.5832,214.6525,35657.0
2024-05-30 10:40:00,216.6,216.65,216.01,216.45,27171.0,214.5733,214.6228,213.9888,214.4247,27171.0
2024-05-30 10:45:00,216.45,216.87,216.39,216.62,10506.0,214.4247,214.8408,214.3653,214.5931,10506.0
2024-05-30 10:50:00,216.79,217.04,216.63,216.73,12234.0,214.7615,215.0092,214.603,214.7021,12234.0
2024-05-30 10:55:00,216.81,216.91,216.4,216.41,15232.0,214.7813,214.8804,214.3752,214.3851,15232.0
2024-05-30 11:00:00,216.45,216.69,215.74,215.87,25294.0,214.4247,214.6624,213.7213,213.8501,25294.0
2024-05-30 11:05:00,215.72,216.13,215.49,216.01,19898.0,213.7015,214.1077,213.4737,213.9888,19898.0
2024-05-30 11:10:00,216.01,216.18,215.96,216.09,13637.0,213.9888,214.1572,213.9393,214.0681,13637.0
2024-05-30 11:15:00,216.06,216.51,216.04,216.46,12740.0,214.0383,214.4841,214.0185,214.4346,12740.0
2024-05-30 11:20:00,216.52,216.83,216.32,216.71,9290.0,214.494,214.8011,214.2959,214.6823,9290.0
2024-05-30 11:25:00,216.74,217.15,216.72,217.06,9392.0,214.712,215.1181,214.6922,215.029,9392.0
2024-05-30 11:30:00,217.06,217.4,217.03,217.35,12715.0,215.029,215.3658,214.9993,215.3163,12715.0
2024-05-30 11:35:00,217.41,217.53,217.29,217.51,14449.0,215.3757,215.4946,215.2568,215.4748,14449.0
2024-05-30 11:40:00,217.57,217.91,217.57,217.61,23849.0,215.5342,215.871,215.5342,215.5738,23849.0
2024-05-30 11:45:00,217.61,217.71,217.58,217.66,10940.0,215.5738,215.6729,215.5441,215.6234,10940.0
2024-05-30 11:50:00,217.67,217.97,217.44,217.58,26210.0,215.6333,215.9305,215.4054,215.5441,26210.0
2024-05-30 11:55:00,217.56,217.64,217.17,217.21,8705.0,215.5243,215.6036,215.138,215.1776,8705.0
2024-05-30 12:00:00,217.34,218.13,217.19,218.02,12206.0,215.3064,216.089,215.1578,215.98,12206.0
2024-05-30 12:05:00,218.2,218.37,217.87,217.87,12045.0,216.1583,216.3267,215.8314,215.8314,12045.0
2024-05-30 12:10:00,217.87,217.93,217.8,217.93,5050.0,215.8314,215.8908,215.7621,215.8908,5050.0
2024-05-30 12:15:00,217.89,218.19,217.88,218.15,15153.0,215.8512,216.1484,215.8413,216.1088,15153.0
2024-05-30 12:20:00,218.18,218.29,217.95,218.07,7956.0,216.1385,216.2475,215.9107,216.0295,7956.0
2024-05-30 12:25:00,218.13,218.22,218.01,218.13,7306.0,216.089,216.1781,215.9701,216.089,7306.0
2024-05-30 12:30:00,218.11,218.44,218.04,218.44,9904.0,216.0692,216.3961,215.9998,216.3961,9904.0
2024-05-30 12:35:00,218.44,218.54,218.28,218.35,7442.0,216.3961,216.4951,216.2376,216.3069,7442.0
2024-05-30 12:40:00,218.26,218.43,218.22,218.37,25941.0,216.2178,216.3862,216.1781,216.3267,25941.0
2024-05-30 12:45:00,218.41,218.68,218.2,218.31,13736.0,216.3664,216.6338,216.1583,216.2673,13736.0
2024-05-30 12:50:00,218.35,218.72,218.17,218.52,10125.0,216.3069,216.6735,216.1286,216.4753,10125.0
2024-05-30 12:55:00,218.56,218.56,218.25,218.51,14632.0,216.5149,216.5149,216.2078,216.4654,14632.0
2024-05-30 13:00:00,218.51,218.86,218.51,218.7,24357.0,216.4654,216.8121,216.4654,216.6536,24357.0
2024-05-30 13:05:00,218.69,218.95,218.68,218.92,10992.0,216.6437,216.9013,216.6338,216.8716,10992.0
2024-05-30 13:10:00,218.87,219.37,218.85,219.36,14287.0,216.822,217.3174,216.8022,217.3075,14287.0
2024-05-30 13:15:00,219.33,219.47,218.47,218.88,39347.0,217.2777,217.4164,216.4258,216.832,39347.0
2024-05-30 13:20:00,218.98,219.05,218.77,218.97,7909.0,216.931,217.0004,216.723,216.9211,7909.0
2024-05-30 13:25:00,219.02,219.19,218.96,219.04,13946.0,216.9706,217.1391,216.9112,216.9905,13946.0
2024-05-30 13:30:00,219.06,219.45,219.01,219.27,9618.0,217.0103,217.3966,216.9607,217.2183,9618.0
2024-05-30 13:35:00,219.3,219.35,219.13,219.35,4375.0,217.248,217.2976,217.0796,217.2976,4375.0
2024-05-30 13:40:00,219.31,219.69,219.31,219.47,12080.0,217.2579,217.6344,217.2579,217.4164,12080.0
2024-05-30 13:45:00,219.42,219.44,218.98,219.07,10618.0,217.3669,217.3867,216.931,217.0202,10618.0
2024-05-30 13:50:00,219.03,219.15,218.82,219.03,7719.0,216.9805,217.0994,216.7725,216.9805,7719.0
2024-05-30 13:55:00,219.07,219.07,218.62,218.69,9640.0,217.0202,217.0202,216.5744,216.6437,9640.0
2024-05-30 14:00:00,218.64,218.72,218.27,218.32,8790.0,216.5942,216.6735,216.2277,216.2772,8790.0
2024-05-30 14:05:00,218.23,218.5,218.16,218.25,13080.0,216.188,216.4555,216.1187,216.2078,13080.0
2024-05-30 14:10:00,218.2,218.27,217.93,218.15,26662.0,216.1583,216.2277,215.8908,216.1088,26662.0
2024-05-30 14:15:00,218.06,218.23,217.5,218.14,21685.0,216.0196,216.188,215.4649,216.0989,21685.0
2024-05-30 14:20:00,218.26,218.39,217.92,217.99,31486.0,216.2178,216.3465,215.8809,215.9503,31486.0
2024-05-30 14:25:00,217.97,218.4,217.89,218.4,12957.0,215.9305,216.3564,215.8512,216.3564,12957.0
2024-05-30 14:30:00,218.4,218.58,218.19,218.23,9512.0,216.3564,216.5348,216.1484,216.188,9512.0
2024-05-30 14:35:00,218.12,218.12,217.75,217.75,7912.0,216.0791,216.0791,215.7125,215.7125,7912.0
2024-05-30 14:40:00,217.75,217.98,217.67,217.9,11441.0,215.7125,215.9404,215.6333,215.8611,11441.0
2024-05-30 14:45:00,217.9,218.07,217.78,217.86,9878.0,215.8611,216.0295,215.7422,215.8215,9878.0
2024-05-30 14:50:00,217.89,218.22,217.87,217.91,20885.0,215.8512,216.1781,215.8314,215.871,20885.0
2024-05-30 14:55:00,217.9,218.04,217.59,218.01,23235.0,215.8611,215.9998,215.554,215.9701,23235.0
2024-05-30 15:00:00,217.98,218.18,217.55,217.71,12143.0,215.9404,216.1385,215.5144,215.6729,12143.0
2024-05-30 15:05:00,217.72,217.99,217.68,217.78,28078.0,215.6828,215.9503,215.6432,215.7422,28078.0
2024-05-30 15:10:00,217.83,218.23,217.78,218.03,16387.0,215.7918,216.188,215.7422,215.9899,16387.0
2024-05-30 15:15:00,218.05,218.2,217.79,218.03,18240.0,216.0097,216.1583,215.7522,215.9899,18240.0
2024-05-30 15:20:00,218.03,218.03,217.15,217.19,27607.0,215.9899,215.9899,215.1181,215.1578,27607.0
2024-05-30 15:25:00,217.26,217.76,217.19,217.55,11953.0,215.2271,215.7224,215.1578,215.5144,11953.0
2024-05-30 15:30:00,217.62,217.86,217.17,217.25,15199.0,215.5837,215.8215,215.138,215.2172,15199.0
2024-05-30 15:35:00,217.2,217.31,216.86,217.2,23556.0,215.1677,215.2766,214.8309,215.1677,23556.0
2024-05-30 15:40:00,217.18,217.23,216.92,217.07,30919.0,215.1479,215.1974,214.8903,215.0389,30919.0
2024-05-30 15:45:00,217.02,217.07,216.01,216.17,30579.0,214.9894,215.0389,213.9888,214.1473,30579.0
2024-05-30 15:50:00,216.1,217.1,216.04,217.09,69281.0,214.078,215.0686,214.0185,215.0587,69281.0
2024-05-30 15:55:00,217.13,217.34,216.37,216.55,304897.0,215.0983,215.3064,214.3454,214.5238,304897.0
2024-05-31 09:30:00,216.81,217.68,216.45,216.55,98019.0,214.7813,215.6432,214.4247,214.5238,98019.0
2024-05-31 09:35:00,216.66,218.21,216.61,218.0,32998.0,214.6327,216.1682,214.5832,215.9602,32998.0
2024-05-31 09:40:00,218.07,218.51,217.81,217.86,33761.0,216.0295,216.4654,215.772,215.8215,33761.0
2024-05-31 09:45:00,217.95,218.0,217.13,217.73,21128.0,215.9107,215.9602,215.0983,215.6927,21128.0
2024-05-31 09:50:00,217.6,217.63,216.8,216.91,15787.0,215.5639,215.5936,214.7714,214.8804,15787.0
2024-05-31 09:55:00,216.81,216.87,216.23,216.47,26749.0,214.7813,214.8408,214.2067,214.4445,26749.0
2024-05-31 10:00:00,216.41,216.41,215.46,215.9,75796.0,214.3851,214.3851,213.444,213.8798,75796.0
2024-05-31 10:05:00,215.77,216.56,215.69,216.43,17732.0,213.7511,214.5337,213.6718,214.4049,17732.0
2024-05-31 10:10:00,216.38,216.43,215.1,215.16,48106.0,214.3553,214.4049,213.0873,213.1468,48106.0
2024-05-31 10:15:00,215.25,215.28,214.41,214.59,29150.0,213.2359,213.2656,212.4038,212.5821,29150.0
2024-05-31 10:20:00,214.53,214.9,212.93,212.93,36192.0,212.5227,212.8892,210.9376,210.9376,36192.0
2024-05-31 10:25:00,213.0,213.6,212.9,213.05,53127.0,211.007,211.6014,210.9079,211.0565,53127.0
2024-05-31 10:30:00,212.92,212.98,212.17,212.29,40606.0,210.9277,210.9872,210.1847,210.3036,40606.0
2024-05-31 10:35:00,212.34,212.36,211.5,211.71,56770.0,210.3531,210.373,209.521,209.729,56770.0
2024-05-31 10:40:00,211.71,211.87,211.38,211.72,30371.0,209.729,209.8875,209.4021,209.7389,30371.0
2024-05-31 10:45:00,211.72,212.03,211.2,211.7,31784.0,209.7389,210.046,209.2238,209.7191,31784.0
2024-05-31 10:50:00,211.79,212.01,211.45,211.82,21871.0,209.8083,210.0262,209.4715,209.838,21871.0
2024-05-31 10:55:00,211.71,212.61,211.54,212.03,19236.0,209.729,210.6206,209.5606,210.046,19236.0
2024-05-31 11:00:00,212.04,212.12,211.49,211.78,12856.0,210.056,210.1352,209.5111,209.7984,12856.0
2024-05-31 11:05:00,211.78,211.86,211.25,211.46,13385.0,209.7984,209.8776,209.2733,209.4814,13385.0
2024-05-31 11:10:00,211.61,211.89,211.21,211.36,12729.0,209.63,209.9074,209.2337,209.3823,12729.0
2024-05-31 11:15:00,211.42,211.5,211.17,211.4,13120.0,209.4418,209.521,209.1941,209.4219,13120.0
2024-05-31 11:20:00,211.33,211.47,211.0,211.35,38214.0,209.3526,209.4913,209.0257,209.3724,38214.0
2024-05-31 11:25:00,211.35,211.54,211.0,211.54,18942.0,209.3724,209.5606,209.0257,209.5606,18942.0
2024-05-31 11:30:00,211.46,211.46,210.46,210.82,25628.0,209.4814,209.4814,208.4907,208.8474,25628.0
2024-05-31 11:35:00,210.8,211.27,210.76,210.78,15384.0,208.8276,209.2932,208.7879,208.8077,15384.0
2024-05-31 11:40:00,210.86,210.88,210.05,210.15,45830.0,208.887,208.9068,208.0846,208.1836,45830.0
2024-05-31 11:45:00,210.08,210.63,210.08,210.45,13938.0,208.1143,208.6591,208.1143,208.4808,13938.0
2024-05-31 11:50:00,210.49,210.59,209.83,209.83,13913.0,208.5205,208.6195,207.8666,207.8666,13913.0
2024-05-31 11:55:00,209.91,210.15,209.83,210.03,9979.0,207.9459,208.1836,207.8666,208.0648,9979.0
2024-05-31 12:00:00,209.99,210.24,209.66,209.77,16711.0,208.0251,208.2728,207.6982,207.8072,16711.0
2024-05-31 12:05:00,209.95,209.98,209.53,209.6,16297.0,207.9855,208.0152,207.5694,207.6388,16297.0
2024-05-31 12:10:00,209.61,209.7,209.37,209.7,29591.0,207.6487,207.7378,207.4109,207.7378,29591.0
2024-05-31 12:15:00,209.7,209.77,209.42,209.56,19057.0,207.7378,207.8072,207.4605,207.5992,19057.0
2024-05-31 12:20:00,209.48,209.69,209.01,209.68,15781.0,207.5199,207.7279,207.0543,207.718,15781.0
2024-05-31 12:25:00,209.78,209.78,209.32,209.37,16878.0,207.8171,207.8171,207.3614,207.4109,16878.0
2024-05-31 12:30:00,209.41,209.67,209.37,209.49,13406.0,207.4506,207.7081,207.4109,207.5298,13406.0
2024-05-31 12:35:00,209.5,209.61,209.21,209.59,20816.0,207.5397,207.6487,207.2524,207.6289,20816.0
2024-05-31 12:40:00,209.58,210.25,209.46,210.03,10520.0,207.619,208.2827,207.5001,208.0648,10520.0
2024-05-31 12:45:00,210.06,210.17,209.6,209.67,10313.0,208.0945,208.2035,207.6388,207.7081,10313.0
2024-05-31 12:50:00,209.72,209.87,209.52,209.82,10798.0,207.7577,207.9063,207.5595,207.8567,10798.0
2024-05-31 12:55:00,209.78,209.91,209.72,209.81,12118.0,207.8171,207.9459,207.7577,207.8468,12118.0
2024-05-31 13:00:00,209.8,210.39,209.78,210.06,13232.0,207.8369,208.4214,207.8171,208.0945,13232.0
2024-05-31 13:05:00,210.08,210.26,209.97,210.26,9366.0,208.1143,208.2926,208.0053,208.2926,9366.0
2024-05-31 13:10:00,210.28,210.48,210.26,210.34,11708.0,208.3124,208.5106,208.2926,208.3719,11708.0
2024-05-31 13:15:00,210.35,210.76,210.35,210.69,16767.0,208.3818,208.7879,208.3818,208.7186,16767.0
2024-05-31 13:20:00,210.7,211.16,210.57,211.16,15453.0,208.7285,209.1842,208.5997,209.1842,15453.0
2024-05-31 13:25:00,211.04,211.35,211.04,211.24,16680.0,209.0653,209.3724,209.0653,209.2634,16680.0
2024-05-31 13:30:00,211.27,211.59,210.91,210.99,11555.0,209.2932,209.6102,208.9365,209.0158,11555.0
2024-05-31 13:35:00,210.98,211.28,210.91,211.16,12144.0,209.0059,209.3031,208.9365,209.1842,12144.0
2024-05-31 13:40:00,211.12,211.17,210.91,211.15,20312.0,209.1446,209.1941,208.9365,209.1743,20312.0
2024-05-31 13:45:00,211.19,211.37,211.08,211.08,15579.0,209.2139,209.3922,209.1049,209.1049,15579.0
2024-05-31 13:50:00,211.05,211.34,210.8,210.84,15617.0,209.0752,209.3625,208.8276,208.8672,15617.0
2024-05-31 13:55:00,210.92,211.03,210.58,210.64,11966.0,208.9464,209.0554,208.6096,208.6691,11966.0
2024-05-31 14:00:00,210.68,210.84,210.59,210.68,15991.0,208.7087,208.8672,208.6195,208.7087,15991.0
2024-05-31 14:05:00,210.68,210.78,210.57,210.63,16149.0,208.7087,208.8077,208.5997,208.6591,16149.0
2024-05-31 14:10:00,210.62,211.26,210.6,210.89,13697.0,208.6492,209.2833,208.6294,208.9167,13697.0
2024-05-31 14:15:00,210.88,211.15,210.87,211.03,9694.0,208.9068,209.1743,208.8969,209.0554,9694.0
2024-05-31 14:20:00,211.02,211.1,210.89,210.97,16882.0,209.0455,209.1248,208.9167,208.996,16882.0
2024-05-31 14:25:00,210.98,210.98,210.67,210.79,18006.0,209.0059,209.0059,208.6988,208.8177,18006.0
2024-05-31 14:30:00,210.82,210.94,210.58,210.64,11438.0,208.8474,208.9662,208.6096,208.6691,11438.0
2024-05-31 14:35:00,210.68,211.12,210.64,210.87,13577.0,208.7087,209.1446,208.6691,208.8969,13577.0
2024-05-31 14:40:00,210.91,211.52,210.88,211.52,15561.0,208.9365,209.5408,208.9068,209.5408,15561.0
2024-05-31 14:45:00,211.5,211.55,211.18,211.28,7296.0,209.521,209.5705,209.204,209.3031,7296.0
2024-05-31 14:50:00,211.24,211.24,210.84,211.09,9129.0,209.2634,209.2634,208.8672,209.1148,9129.0
2024-05-31 14:55:00,211.11,211.56,211.11,211.44,20790.0,209.1347,209.5804,209.1347,209.4616,20790.0
2024-05-31 15:00:00,211.42,211.57,211.23,211.55,21152.0,209.4418,209.5904,209.2535,209.5705,21152.0
2024-05-31 15:05:00,211.56,212.25,211.56,212.2,24146.0,209.5804,210.264,209.5804,210.2145,24146.0
2024-05-31 15:10:00,212.2,212.69,212.16,212.67,29129.0,210.2145,210.6999,210.1748,210.6801,29129.0
2024-05-31 15:15:00,212.64,212.86,212.48,212.86,28992.0,210.6503,210.8683,210.4918,210.8683,28992.0
2024-05-31 15:20:00,212.87,213.49,212.82,213.49,35209.0,210.8782,211.4924,210.8287,211.4924,35209.0
2024-05-31 15:25:00,213.49,213.87,213.36,213.6,31740.0,211.4924,211.8688,211.3636,211.6014,31740.0
2024-05-31 15:30:00,213.5,214.19,213.44,213.93,43936.0,211.5023,212.1858,211.4429,211.9283,43936.0
2024-05-31 15:35:00,213.94,214.13,213.83,214.03,34123.0,211.9382,212.1264,211.8292,212.0273,34123.0
2024-05-31 15:40:00,214.05,215.18,214.04,215.07,56459.0,212.0471,213.1666,212.0372,213.0576,56459.0
2024-05-31 15:45:00,215.06,215.83,214.88,215.58,76003.0,213.0477,213.8105,212.8694,213.5628,76003.0
2024-05-31 15:50:00,215.58,216.62,215.09,215.84,284162.0,213.5628,214.5931,213.0774,213.8204,284162.0
2024-05-31 15:55:00,215.88,215.92,214.63,215.12,841789.0,213.86,213.8996,212.6217,213.1071,841789.0
2024-06-03 09:30:00,217.92,218.35,216.61,216.84,127050.0,215.8809,216.3069,214.5832,214.811,127050.0
2024-06-03 09:35:00,216.93,217.7,216.14,217.43,36073.0,214.9002,215.663,214.1176,215.3955,36073.0
2024-06-03 09:40:00,217.44,217.59,216.41,216.71,40209.0,215.4054,215.554,214.3851,214.6823,40209.0
2024-06-03 09:45:00,216.56,217.4,216.1,216.32,23955.0,214.5337,215.3658,214.078,214.2959,23955.0
2024-06-03 09:50:00,216.3,216.3,214.46,214.77,39738.0,214.2761,214.2761,212.4533,212.7604,39738.0
2024-06-03 09:55:00,214.81,214.88,214.03,214.27,40025.0,212.8,212.8694,212.0273,212.2651,40025.0
2024-06-03 10:00:00,214.39,215.52,213.99,213.99,43416.0,212.384,213.5034,211.9877,211.9877,43416.0
2024-06-03 10:05:00,214.05,214.61,213.25,213.25,25521.0,212.0471,212.6019,211.2546,211.2546,25521.0
2024-06-03 10:10:00,213.45,214.31,213.32,214.3,31303.0,211.4528,212.3047,211.324,212.2948,31303.0
2024-06-03 10:15:00,214.31,214.52,213.78,214.1,33409.0,212.3047,212.5127,211.7797,212.0967,33409.0
2024-06-03 10:20:00,214.11,214.69,213.7,214.53,18068.0,212.1066,212.6812,211.7004,212.5227,18068.0
2024-06-03 10:25:00,214.53,214.86,214.39,214.41,30208.0,212.5227,212.8496,212.384,212.4038,30208.0
2024-06-03 10:30:00,214.39,214.57,213.71,213.71,24541.0,212.384,212.5623,211.7103,211.7103,24541.0
2024-06-03 10:35:00,213.82,213.82,212.59,212.8,22067.0,211.8193,211.8193,210.6008,210.8088,22067.0
2024-06-03 10:40:00,212.81,213.27,212.66,212.78,12553.0,210.8187,211.2744,210.6702,210.789,12553.0
2024-06-03 10:45:00,212.74,212.82,211.81,211.82,16080.0,210.7494,210.8287,209.8281,209.838,16080.0
2024-06-03 10:50:00,211.8,212.01,211.33,211.51,21303.0,209.8182,210.0262,209.3526,209.5309,21303.0
2024-06-03 10:55:00,211.46,211.54,211.0,211.37,16899.0,209.4814,209.5606,209.0257,209.3922,16899.0
2024-06-03 11:00:00,211.32,211.36,210.97,211.24,25375.0,209.3427,209.3823,208.996,209.2634,25375.0
2024-06-03 11:05:00,211.32,212.09,211.09,212.06,17067.0,209.3427,210.1055,209.1148,210.0758,17067.0
2024-06-03 11:10:00,211.99,212.05,211.63,211.64,16635.0,210.0064,210.0659,209.6498,209.6597,16635.0
2024-06-03 11:15:00,211.61,212.06,211.53,211.9,19880.0,209.63,210.0758,209.5507,209.9173,19880.0
2024-06-03 11:20:00,211.96,212.33,211.86,212.09,16458.0,209.9767,210.3432,209.8776,210.1055,16458.0
2024-06-03 11:25:00,212.09,212.31,211.74,212.01,19502.0,210.1055,210.3234,209.7588,210.0262,19502.0
2024-06-03 11:30:00,212.03,212.24,211.84,211.84,17944.0,210.046,210.2541,209.8578,209.8578,17944.0
2024-06-03 11:35:00,211.7,212.29,211.69,211.84,17843.0,209.7191,210.3036,209.7092,209.8578,17843.0
2024-06-03 11:40:00,211.81,211.89,211.5,211.87,12827.0,209.8281,209.9074,209.521,209.8875,12827.0
2024-06-03 11:45:00,211.87,211.93,211.31,211.67,17589.0,209.8875,209.947,209.3328,209.6894,17589.0
2024-06-03 11:50:00,211.57,212.2,211.43,212.0,11030.0,209.5904,210.2145,209.4517,210.0163,11030.0
2024-06-03 11:55:00,212.05,212.24,211.64,212.04,10178.0,210.0659,210.2541,209.6597,210.056,10178.0
2024-06-03 12:00:00,211.93,212.28,211.36,211.59,8376.0,209.947,210.2937,209.3823,209.6102,8376.0
2024-06-03 12:05:00,211.59,211.6,211.15,211.32,8254.0,209.6102,209.6201,209.1743,209.3427,8254.0
2024-06-03 12:10:00,211.39,211.48,210.26,210.29,14337.0,209.412,209.5012,208.2926,208.3223,14337.0
2024-06-03 12:15:00,210.36,210.84,210.36,210.46,13671.0,208.3917,208.8672,208.3917,208.4907,13671.0
2024-06-03 12:20:00,210.49,210.72,210.14,210.3,13673.0,208.5205,208.7483,208.1737,208.3322,13673.0
2024-06-03 12:25:00,210.29,210.7,210.2,210.56,15310.0,208.3223,208.7285,208.2332,208.5898,15310.0
2024-06-03 12:30:00,210.47,210.55,209.86,210.02,16784.0,208.5006,208.5799,207.8964,208.0549,16784.0
2024-06-03 12:35:00,209.89,210.73,209.86,210.71,12558.0,207.9261,208.7582,207.8964,208.7384,12558.0
2024-06-03 12:40:00,210.66,210.7,210.38,210.42,15093.0,208.6889,208.7285,208.4115,208.4511,15093.0
2024-06-03 12:45:00,210.42,210.83,210.33,210.65,11766.0,208.4511,208.8573,208.362,208.679,11766.0
2024-06-03 12:50:00,210.63,210.63,209.92,210.39,11233.0,208.6591,208.6591,207.9558,208.4214,11233.0
2024-06-03 12:55:00,210.36,210.41,209.86,209.98,13424.0,208.3917,208.4412,207.8964,208.0152,13424.0
2024-06-03 13:00:00,210.03,210.14,209.73,209.88,16224.0,208.0648,208.1737,207.7676,207.9162,16224.0
2024-06-03 13:05:00,209.88,210.13,209.62,209.72,9589.0,207.9162,208.1638,207.6586,207.7577,9589.0
2024-06-03 13:10:00,209.65,209.76,208.93,209.48,34496.0,207.6883,207.7973,206.9751,207.5199,34496.0
2024-06-03 13:15:00,209.49,209.95,209.32,209.81,27353.0,207.5298,207.9855,207.3614,207.8468,27353.0
2024-06-03 13:20:00,209.89,210.04,209.75,209.86,19119.0,207.9261,208.0747,207.7874,207.8964,19119.0
2024-06-03 13:25:00,209.77,210.45,209.64,210.45,16610.0,207.8072,208.4808,207.6784,208.4808,16610.0
2024-06-03 13:30:00,210.41,210.96,210.41,210.71,11509.0,208.4412,208.9861,208.4412,208.7384,11509.0
2024-06-03 13:35:00,210.65,211.04,210.5,210.94,15183.0,208.679,209.0653,208.5304,208.9662,15183.0
2024-06-03 13:40:00,210.98,211.34,210.9,211.2,12342.0,209.0059,209.3625,208.9266,209.2238,12342.0
2024-06-03 13:45:00,211.26,211.31,210.99,211.1,14867.0,209.2833,209.3328,209.0158,209.1248,14867.0
2024-06-03 13:50:00,211.07,211.21,210.9,211.12,10950.0,209.095,209.2337,208.9266,209.1446,10950.0
2024-06-03 13:55:00,211.17,211.21,210.8,211.12,12196.0,209.1941,209.2337,208.8276,209.1446,12196.0
2024-06-03 14:00:00,211.13,211.42,211.11,211.42,7568.0,209.1545,209.4418,209.1347,209.4418,7568.0
2024-06-03 14:05:00,211.47,211.56,211.19,211.44,10383.0,209.4913,209.5804,209.2139,209.4616,10383.0
2024-06-03 14:10:00,211.46,211.54,210.85,210.85,14089.0,209.4814,209.5606,208.8771,208.8771,14089.0
2024-06-03 14:15:00,210.92,211.42,210.92,211.32,15655.0,208.9464,209.4418,208.9464,209.3427,15655.0
2024-06-03 14:20:00,211.32,211.87,211.23,211.7,11398.0,209.3427,209.8875,209.2535,209.7191,11398.0
2024-06-03 14:25:00,211.65,211.99,211.41,211.41,10581.0,209.6696,210.0064,209.4318,209.4318,10581.0
2024-06-03 14:30:00,211.43,211.83,211.43,211.74,13081.0,209.4517,209.8479,209.4517,209.7588,13081.0
2024-06-03 14:35:00,211.73,211.98,211.61,211.98,14227.0,209.7489,209.9965,209.63,209.9965,14227.0
2024-06-03 14:40:00,211.98,212.2,211.67,211.81,15754.0,209.9965,210.2145,209.6894,209.8281,15754.0
2024-06-03 14:45:00,211.81,212.06,211.8,212.02,12261.0,209.8281,210.0758,209.8182,210.0361,12261.0
2024-06-03 14:50:00,212.04,212.04,211.58,211.59,10167.0,210.056,210.056,209.6003,209.6102,10167.0
2024-06-03 14:55:00,211.66,211.92,211.48,211.84,9746.0,209.6795,209.9371,209.5012,209.8578,9746.0
2024-06-03 15:00:00,211.85,212.05,211.69,211.91,8474.0,209.8677,210.0659,209.7092,209.9272,8474.0
2024-06-03 15:05:00,211.98,212.0,211.57,211.82,9350.0,209.9965,210.0163,209.5904,209.838,9350.0
2024-06-03 15:10:00,211.76,212.18,211.68,212.05,19035.0,209.7786,210.1946,209.6993,210.0659,19035.0
2024-06-03 15:15:00,212.02,212.22,211.89,211.94,16953.0,210.0361,210.2343,209.9074,209.9569,16953.0
2024-06-03 15:20:00,211.89,212.39,211.89,212.38,16772.0,209.9074,210.4027,209.9074,210.3928,16772.0
2024-06-03 15:25:00,212.35,212.55,212.26,212.51,15289.0,210.3631,210.5612,210.2739,210.5216,15289.0
2024-06-03 15:30:00,212.48,212.72,212.11,212.72,26799.0,210.4918,210.7296,210.1253,210.7296,26799.0
2024-06-03 15:35:00,212.68,212.77,212.22,212.33,18255.0,210.69,210.7791,210.2343,210.3432,18255.0
2024-06-03 15:40:00,212.32,212.73,212.2,212.42,26378.0,210.3333,210.7395,210.2145,210.4324,26378.0
2024-06-03 15:45:00,212.44,212.96,212.44,212.86,22671.0,210.4522,210.9673,210.4522,210.8683,22671.0
2024-06-03 15:50:00,212.94,213.31,212.74,213.16,48886.0,210.9475,211.3141,210.7494,211.1655,48886.0
2024-06-03 15:55:00,213.26,214.34,213.21,214.23,221056.0,211.2645,212.3344,211.215,212.2255,221056.0
2024-06-04 09:30:00,213.8,214.35,213.25,213.35,92416.0,211.7995,212.3443,211.2546,211.3537,92416.0
2024-06-04 09:35:00,213.36,213.51,212.72,213.2,31201.0,211.3636,211.5122,210.7296,211.2051,31201.0
2024-06-04 09:40:00,212.95,213.06,211.29,211.8,25577.0,210.9574,211.0664,209.313,209.8182,25577.0
2024-06-04 09:45:00,211.76,212.39,211.4,211.46,12800.0,209.7786,210.4027,209.4219,209.4814,12800.0
2024-06-04 09:50:00,211.45,211.68,210.94,211.02,16148.0,209.4715,209.6993,208.9662,209.0455,16148.0
2024-06-04 09:55:00,211.13,211.13,209.54,210.08,31962.0,209.1545,209.1545,207.5793,208.1143,31962.0
2024-06-04 10:00:00,210.12,211.36,210.09,210.4,26908.0,208.1539,209.3823,208.1242,208.4313,26908.0
2024-06-04 10:05:00,210.44,210.46,209.7,209.77,24353.0,208.4709,208.4907,207.7378,207.8072,24353.0
2024-06-04 10:10:00,209.77,210.26,209.53,209.74,32738.0,207.8072,208.2926,207.5694,207.7775,32738.0
2024-06-04 10:15:00,209.74,210.18,209.43,210.08,19762.0,207.7775,208.2134,207.4704,208.1143,19762.0
2024-06-04 10:20:00,210.06,210.5,209.39,209.43,30356.0,208.0945,208.5304,207.4308,207.4704,30356.0
2024-06-04 10:25:00,209.59,210.31,209.52,210.19,21204.0,207.6289,208.3421,207.5595,208.2233,21204.0
2024-06-04 10:30:00,210.08,210.83,209.96,210.27,20964.0,208.1143,208.8573,207.9954,208.3025,20964.0
2024-06-04 10:35:00,210.27,210.84,210.22,210.83,18603.0,208.3025,208.8672,208.253,208.8573,18603.0
2024-06-04 10:40:00,210.83,211.33,210.83,211.21,24146.0,208.8573,209.3526,208.8573,209.2337,24146.0
2024-06-04 10:45:00,211.26,211.38,210.77,210.93,18323.0,209.2833,209.4021,208.7978,208.9563,18323.0
2024-06-04 10:50:00,210.84,211.36,210.74,211.23,16236.0,208.8672,209.3823,208.7681,209.2535,16236.0
2024-06-04 10:55:00,211.09,211.12,210.1,210.26,48327.0,209.1148,209.1446,208.1341,208.2926,48327.0
2024-06-04 11:00:00,210.36,210.48,209.96,210.08,24157.0,208.3917,208.5106,207.9954,208.1143,24157.0
2024-06-04 11:05:00,210.15,210.42,209.74,210.26,16884.0,208.1836,208.4511,207.7775,208.2926,16884.0
2024-06-04 11:10:00,210.36,210.62,210.12,210.27,17135.0,208.3917,208.6492,208.1539,208.3025,17135.0
2024-06-04 11:15:00,210.27,210.98,210.26,210.88,18793.0,208.3025,209.0059,208.2926,208.9068,18793.0
2024-06-04 11:20:00,210.96,211.18,210.58,210.59,15264.0,208.9861,209.204,208.6096,208.6195,15264.0
2024-06-04 11:25:00,210.65,210.67,210.12,210.27,17164.0,208.679,208.6988,208.1539,208.3025,17164.0
2024-06-04 11:30:00,210.16,210.27,209.79,209.86,10812.0,208.1935,208.3025,207.827,207.8964,10812.0
2024-06-04 11:35:00,209.86,210.03,209.64,209.77,13859.0,207.8964,208.0648,207.6784,207.8072,13859.0
2024-06-04 11:40:00,209.9,210.11,209.76,209.96,8587.0,207.936,208.144,207.7973,207.9954,8587.0
2024-06-04 11:45:00,210.11,210.11,209.7,209.74,13291.0,208.144,208.144,207.7378,207.7775,13291.0
2024-06-04 11:50:00,209.77,210.37,209.77,210.3,16314.0,207.8072,208.4016,207.8072,208.3322,16314.0
2024-06-04 11:55:00,210.32,210.42,209.95,210.03,8692.0,208.352,208.4511,207.9855,208.0648,8692.0
2024-06-04 12:00:00,210.03,210.03,209.74,209.83,43157.0,208.0648,208.0648,207.7775,207.8666,43157.0
2024-06-04 12:05:00,209.87,209.93,209.22,209.29,25364.0,207.9063,207.9657,207.2623,207.3317,25364.0
2024-06-04 12:10:00,209.3,209.53,209.22,209.47,8466.0,207.3416,207.5694,207.2623,207.51,8466.0
2024-06-04 12:15:00,209.46,209.66,209.03,209.09,17792.0,207.5001,207.6982,207.0741,207.1336,17792.0
2024-06-04 12:20:00,209.26,209.39,209.15,209.39,9590.0,207.302,207.4308,207.193,207.4308,9590.0
2024-06-04 12:25:00,209.34,209.86,209.34,209.78,14654.0,207.3812,207.8964,207.3812,207.8171,14654.0
2024-06-04 12:30:00,209.7,209.73,209.51,209.52,9946.0,207.7378,207.7676,207.5496,207.5595,9946.0
2024-06-04 12:35:00,209.52,209.78,209.29,209.49,13722.0,207.5595,207.8171,207.3317,207.5298,13722.0
2024-06-04 12:40:00,209.56,210.23,209.35,210.17,14626.0,207.5992,208.2629,207.3911,208.2035,14626.0
2024-06-04 12:45:00,210.26,210.38,210.03,210.2,13053.0,208.2926,208.4115,208.0648,208.2332,13053.0
2024-06-04 12:50:00,210.24,210.24,209.53,209.83,11689.0,208.2728,208.2728,207.5694,207.8666,11689.0
2024-06-04 12:55:00,209.99,210.15,209.89,209.93,14353.0,208.0251,208.1836,207.9261,207.9657,14353.0
2024-06-04 13:00:00,209.93,210.07,209.8,210.01,12156.0,207.9657,208.1044,207.8369,208.0449,12156.0
2024-06-04 13:05:00,209.91,209.92,209.39,209.55,14371.0,207.9459,207.9558,207.4308,207.5893,14371.0
2024-06-04 13:10:00,209.56,210.13,209.55,210.08,8186.0,207.5992,208.1638,207.5893,208.1143,8186.0
2024-06-04 13:15:00,210.02,210.33,209.98,210.2,26657.0,208.0549,208.362,208.0152,208.2332,26657.0
2024-06-04 13:20:00,210.2,210.24,209.67,209.67,46968.0,208.2332,208.2728,207.7081,207.7081,46968.0
2024-06-04 13:25:00,209.66,209.86,209.31,209.83,85249.0,207.6982,207.8964,207.3515,207.8666,85249.0
2024-06-04 13:30:00,209.84,209.88,209.41,209.53,27666.0,207.8765,207.9162,207.4506,207.5694,27666.0
2024-06-04 13:35:00,209.57,209.74,209.48,209.65,10384.0,207.6091,207.7775,207.5199,207.6883,10384.0
2024-06-04 13:40:00,209.65,209.78,209.29,209.35,16755.0,207.6883,207.8171,207.3317,207.3911,16755.0
2024-06-04 13:45:00,209.36,209.59,209.29,209.46,36274.0,207.401,207.6289,207.3317,207.5001,36274.0
2024-06-04 13:50:00,209.58,209.91,209.46,209.91,16749.0,207.619,207.9459,207.5001,207.9459,16749.0
2024-06-04 13:55:00,209.91,210.08,209.56,209.84,12627.0,207.9459,208.1143,207.5992,207.8765,12627.0
2024-06-04 14:00:00,209.92,210.14,209.86,210.14,9801.0,207.9558,208.1737,207.8964,208.1737,9801.0
2024-06-04 14:05:00,210.12,210.26,210.0,210.2,9656.0,208.1539,208.2926,208.035,208.2332,9656.0
2024-06-04 14:10:00,210.14,210.86,210.12,210.86,15731.0,208.1737,208.887,208.1539,208.887,15731.0
2024-06-04 14:15:00,210.82,211.68,210.8,211.44,21026.0,208.8474,209.6993,208.8276,209.4616,21026.0
2024-06-04 14:20:00,211.41,212.14,211.41,212.03,16692.0,209.4318,210.155,209.4318,210.046,16692.0
2024-06-04 14:25:00,212.15,212.54,211.57,212.53,23510.0,210.1649,210.5513,209.5904,210.5414,23510.0
2024-06-04 14:30:00,212.54,212.56,212.15,212.3,16403.0,210.5513,210.5711,210.1649,210.3135,16403.0
2024-06-04 14:35:00,212.36,212.56,212.2,212.39,15658.0,210.373,210.5711,210.2145,210.4027,15658.0
2024-06-04 14:40:00,212.3,212.7,212.16,212.63,11501.0,210.3135,210.7098,210.1748,210.6404,11501.0
2024-06-04 14:45:00,212.59,212.73,212.45,212.59,12554.0,210.6008,210.7395,210.4621,210.6008,12554.0
2024-06-04 14:50:00,212.61,212.79,212.39,212.39,13388.0,210.6206,210.7989,210.4027,210.4027,13388.0
2024-06-04 14:55:00,212.35,212.52,211.73,211.84,13600.0,210.3631,210.5315,209.7489,209.8578,13600.0
2024-06-04 15:00:00,211.76,211.87,210.81,211.03,24014.0,209.7786,209.8875,208.8375,209.0554,24014.0
2024-06-04 15:05:00,210.91,211.16,210.52,211.04,45999.0,208.9365,209.1842,208.5502,209.0653,45999.0
2024-06-04 15:10:00,211.12,211.43,210.89,211.08,23585.0,209.1446,209.4517,208.9167,209.1049,23585.0
2024-06-04 15:15:00,210.98,211.31,210.82,210.88,18014.0,209.0059,209.3328,208.8474,208.9068,18014.0
2024-06-04 15:20:00,210.87,211.16,210.85,211.16,14207.0,208.8969,209.1842,208.8771,209.1842,14207.0
2024-06-04 15:25:00,211.04,211.11,210.74,211.08,15663.0,209.0653,209.1347,208.7681,209.1049,15663.0
2024-06-04 15:30:00,211.02,211.27,210.69,211.0,20047.0,209.0455,209.2932,208.7186,209.0257,20047.0
2024-06-04 15:35:00,210.97,211.11,210.64,210.95,16451.0,208.996,209.1347,208.6691,208.9762,16451.0
2024-06-04 15:40:00,211.08,211.83,211.04,211.83,28883.0,209.1049,209.8479,209.0653,209.8479,28883.0
2024-06-04 15:45:00,211.71,212.0,211.49,211.8,35539.0,209.729,210.0163,209.5111,209.8182,35539.0
2024-06-04 15:50:00,211.79,212.32,211.75,212.16,45461.0,209.8083,210.3333,209.7687,210.1748,45461.0
2024-06-04 15:55:00,212.28,212.35,212.04,212.22,120307.0,210.2937,210.3631,210.056,210.2343,120307.0
2024-06-05 09:30:00,220.73,220.87,219.29,220.81,191404.0,218.6646,218.8033,217.2381,218.7439,191404.0
2024-06-05 09:35:00,220.77,221.79,220.58,221.16,82944.0,218.7043,219.7147,218.516,219.0906,82944.0
2024-06-05 09:40:00,221.15,221.46,220.24,220.64,64247.0,219.0807,219.3878,218.1792,218.5755,64247.0
2024-06-05 09:45:00,220.68,220.87,219.53,219.75,44480.0,218.6151,218.8033,217.4759,217.6938,44480.0
2024-06-05 09:50:00,219.82,219.95,219.14,219.52,107450.0,217.7632,217.8919,217.0895,217.466,107450.0
2024-06-05 09:55:00,219.47,220.1,218.65,219.08,93397.0,217.4164,218.0405,216.6041,217.0301,93397.0
2024-06-05 10:00:00,219.09,219.29,218.19,219.26,83414.0,217.04,217.2381,216.1484,217.2084,83414.0
2024-06-05 10:05:00,219.16,219.63,218.57,218.72,95736.0,217.1093,217.5749,216.5249,216.6735,95736.0
2024-06-05 10:10:00,218.77,219.63,218.62,219.31,81275.0,216.723,217.5749,216.5744,217.2579,81275.0
2024-06-05 10:15:00,219.27,220.07,219.11,220.07,65204.0,217.2183,218.0108,217.0598,218.0108,65204.0
2024-06-05 10:20:00,220.18,220.87,220.18,220.75,61366.0,218.1198,218.8033,218.1198,218.6845,61366.0
2024-06-05 10:25:00,220.85,221.32,220.69,221.32,52367.0,218.7835,219.2491,218.625,219.2491,52367.0
2024-06-05 10:30:00,221.35,222.88,221.32,222.83,73143.0,219.2788,220.7945,219.2491,220.745,73143.0
2024-06-05 10:35:00,222.75,222.92,222.07,222.24,63157.0,220.6657,220.8342,219.9921,220.1605,63157.0
2024-06-05 10:40:00,222.26,222.37,221.98,222.09,29196.0,220.1803,220.2893,219.9029,220.0119,29196.0
2024-06-05 10:45:00,222.11,222.14,221.54,221.98,27079.0,220.0317,220.0614,219.4671,219.9029,27079.0
2024-06-05 10:50:00,222.01,222.04,221.56,221.99,28826.0,219.9327,219.9624,219.4869,219.9129,28826.0
2024-06-05 10:55:00,221.91,222.25,221.67,222.25,22630.0,219.8336,220.1704,219.5958,220.1704,22630.0
2024-06-05 11:00:00,222.33,222.85,222.3,222.82,28501.0,220.2497,220.7648,220.22,220.7351,28501.0
2024-06-05 11:05:00,222.81,222.87,222.48,222.65,25564.0,220.7252,220.7846,220.3983,220.5667,25564.0
2024-06-05 11:10:00,222.65,223.28,222.6,223.21,53053.0,220.5667,221.1908,220.5171,221.1214,53053.0
2024-06-05 11:15:00,223.15,223.52,223.15,223.31,37607.0,221.062,221.4285,221.062,221.2205,37607.0
2024-06-05 11:20:00,223.25,223.28,222.8,222.9,43932.0,221.1611,221.1908,220.7153,220.8143,43932.0
2024-06-05 11:25:00,222.93,222.96,222.29,222.52,29297.0,220.8441,220.8738,220.21,220.4379,29297.0
2024-06-05 11:30:00,222.63,222.89,222.62,222.8,26250.0,220.5469,220.8044,220.537,220.7153,26250.0
2024-06-05 11:35:00,222.88,222.91,222.46,222.56,23118.0,220.7945,220.8242,220.3785,220.4775,23118.0
2024-06-05 11:40:00,222.55,222.8,222.4,222.54,25554.0,220.4676,220.7153,220.319,220.4577,25554.0
2024-06-05 11:45:00,222.64,222.79,222.51,222.7,15088.0,220.5568,220.7054,220.428,220.6162,15088.0
2024-06-05 11:50:00,222.76,222.97,222.56,222.75,11839.0,220.6756,220.8837,220.4775,220.6657,11839.0
2024-06-05 11:55:00,222.72,222.75,222.52,222.65,17803.0,220.636,220.6657,220.4379,220.5667,17803.0
2024-06-05 12:00:00,222.7,223.09,222.47,222.98,47254.0,220.6162,221.0026,220.3884,220.8936,47254.0
2024-06-05 12:05:00,222.97,222.98,222.36,222.47,16681.0,220.8837,220.8936,220.2794,220.3884,16681.0
2024-06-05 12:10:00,222.46,222.52,222.23,222.24,20865.0,220.3785,220.4379,220.1506,220.1605,20865.0
2024-06-05 12:15:00,222.2,222.8,222.16,222.78,21663.0,220.1209,220.7153,220.0813,220.6955,21663.0
2024-06-05 12:20:00,222.66,222.66,222.31,222.35,6202.0,220.5766,220.5766,220.2299,220.2695,6202.0
2024-06-05 12:25:00,222.38,222.38,222.08,222.19,19785.0,220.2992,220.2992,220.002,220.111,19785.0
2024-06-05 12:30:00,222.11,222.27,221.96,222.1,13038.0,220.0317,220.1902,219.8831,220.0218,13038.0
2024-06-05 12:35:00,221.99,222.41,221.87,222.16,23060.0,219.9129,220.3289,219.794,220.0813,23060.0
2024-06-05 12:40:00,222.26,222.3,222.01,222.06,28856.0,220.1803,220.22,219.9327,219.9822,28856.0
2024-06-05 12:45:00,222.07,222.42,222.04,222.18,43182.0,219.9921,220.3388,219.9624,220.1011,43182.0
2024-06-05 12:50:00,222.24,222.72,222.24,222.6,60221.0,220.1605,220.636,220.1605,220.5171,60221.0
2024-06-05 12:55:00,222.57,222.97,222.53,222.95,14860.0,220.4874,220.8837,220.4478,220.8639,14860.0
2024-06-05 13:00:00,222.9,222.96,222.56,222.59,8016.0,220.8143,220.8738,220.4775,220.5072,8016.0
2024-06-05 13:05:00,222.62,222.85,222.57,222.73,14752.0,220.537,220.7648,220.4874,220.6459,14752.0
2024-06-05 13:10:00,222.83,223.04,222.78,222.8,16199.0,220.745,220.953,220.6955,220.7153,16199.0
2024-06-05 13:15:00,222.79,223.0,222.56,222.58,12296.0,220.7054,220.9134,220.4775,220.4973,12296.0
2024-06-05 13:20:00,222.55,222.56,222.11,222.28,18256.0,220.4676,220.4775,220.0317,220.2001,18256.0
2024-06-05 13:25:00,222.28,222.36,222.12,222.36,8182.0,220.2001,220.2794,220.0416,220.2794,8182.0
2024-06-05 13:30:00,222.37,222.68,222.37,222.65,7986.0,220.2893,220.5964,220.2893,220.5667,7986.0
2024-06-05 13:35:00,222.58,222.88,222.53,222.82,16855.0,220.4973,220.7945,220.4478,220.7351,16855.0
2024-06-05 13:40:00,222.82,223.11,222.55,222.78,26419.0,220.7351,221.0224,220.4676,220.6955,26419.0
2024-06-05 13:45:00,222.87,222.88,222.66,222.87,8773.0,220.7846,220.7945,220.5766,220.7846,8773.0
2024-06-05 13:50:00,222.85,222.97,222.69,222.97,14050.0,220.7648,220.8837,220.6063,220.8837,14050.0
2024-06-05 13:55:00,222.97,223.3,222.97,223.21,56143.0,220.8837,221.2106,220.8837,221.1214,56143.0
2024-06-05 14:00:00,223.2,223.4,222.92,223.36,28598.0,221.1115,221.3097,220.8342,221.27,28598.0
2024-06-05 14:05:00,223.31,223.64,223.12,223.63,41862.0,221.2205,221.5474,221.0323,221.5375,41862.0
2024-06-05 14:10:00,223.63,224.12,223.62,223.78,47741.0,221.5375,222.0229,221.5276,221.6861,47741.0
2024-06-05 14:15:00,223.79,224.1,223.64,224.08,54822.0,221.696,222.0031,221.5474,221.9833,54822.0
2024-06-05 14:20:00,224.11,224.23,223.82,223.89,18788.0,222.013,222.1319,221.7257,221.7951,18788.0
2024-06-05 14:25:00,223.84,224.2,223.81,224.08,45063.0,221.7455,222.1022,221.7158,221.9833,45063.0
2024-06-05 14:30:00,224.11,224.65,224.01,224.49,37961.0,222.013,222.548,221.914,222.3895,37961.0
2024-06-05 14:35:00,224.48,224.72,224.43,224.52,24397.0,222.3796,222.6173,222.33,222.4192,24397.0
2024-06-05 14:40:00,224.6,224.65,224.44,224.44,28804.0,222.4984,222.548,222.3399,222.3399,28804.0
2024-06-05 14:45:00,224.47,224.53,224.12,224.15,12927.0,222.3696,222.4291,222.0229,222.0526,12927.0
2024-06-05 14:50:00,224.18,224.26,224.0,224.17,21261.0,222.0824,222.1616,221.904,222.0725,21261.0
2024-06-05 14:55:00,224.19,224.23,223.81,223.81,22200.0,222.0923,222.1319,221.7158,221.7158,22200.0
2024-06-05 15:00:00,223.8,223.82,223.37,223.61,22012.0,221.7059,221.7257,221.2799,221.5177,22012.0
2024-06-05 15:05:00,223.62,223.64,223.06,223.27,36378.0,221.5276,221.5474,220.9728,221.1809,36378.0
2024-06-05 15:10:00,223.27,223.52,223.13,223.44,24271.0,221.1809,221.4285,221.0422,221.3493,24271.0
2024-06-05 15:15:00,223.39,223.4,222.84,222.96,126235.0,221.2998,221.3097,220.7549,220.8738,126235.0
2024-06-05 15:20:00,222.98,223.01,222.59,222.69,53154.0,220.8936,220.9233,220.5072,220.6063,53154.0
2024-06-05 15:25:00,222.7,222.7,222.33,222.4,33054.0,220.6162,220.6162,220.2497,220.319,33054.0
2024-06-05 15:30:00,222.42,222.45,222.02,222.42,106424.0,220.3388,220.3685,219.9426,220.3388,106424.0
2024-06-05 15:35:00,222.4,223.05,222.37,222.45,220851.0,220.319,220.9629,220.2893,220.3685,220851.0
2024-06-05 15:40:00,222.41,222.51,222.18,222.3,39458.0,220.3289,220.428,220.1011,220.22,39458.0
2024-06-05 15:45:00,222.24,222.42,221.04,221.72,581676.0,220.1605,220.3388,218.9717,219.6454,581676.0
2024-06-05 15:50:00,221.7,223.01,221.66,222.68,82856.0,219.6256,220.9233,219.5859,220.5964,82856.0
2024-06-05 15:55:00,222.87,223.46,222.82,223.46,416155.0,220.7846,221.3691,220.7351,221.3691,416155.0
2024-06-06 09:30:00,221.67,223.26,221.5,222.24,142157.0,219.5958,221.171,219.4274,220.1605,142157.0
2024-06-06 09:35:00,222.28,222.56,221.0,221.01,91303.0,220.2001,220.4775,218.9321,218.942,91303.0
2024-06-06 09:40:00,221.16,221.27,219.73,220.21,73678.0,219.0906,219.1996,217.674,218.1495,73678.0
2024-06-06 09:45:00,220.17,220.3,219.02,219.85,29724.0,218.1099,218.2387,216.9706,217.7929,29724.0
2024-06-06 09:50:00,220.03,221.15,219.85,220.96,24887.0,217.9712,219.0807,217.7929,218.8925,24887.0
2024-06-06 09:55:00,220.94,221.13,220.11,220.12,138724.0,218.8727,219.0609,218.0504,218.0604,138724.0
2024-06-06 10:00:00,220.23,221.06,220.01,220.81,37735.0,218.1693,218.9916,217.9514,218.7439,37735.0
2024-06-06 10:05:00,220.81,220.98,220.38,220.81,32009.0,218.7439,218.9123,218.3179,218.7439,32009.0
2024-06-06 10:10:00,220.94,221.51,220.63,221.32,34589.0,218.8727,219.4373,218.5656,219.2491,34589.0
2024-06-06 10:15:00,221.38,221.48,220.34,220.86,22396.0,219.3086,219.4076,218.2783,218.7934,22396.0
2024-06-06 10:20:00,220.78,221.57,220.62,221.36,27540.0,218.7142,219.4968,218.5557,219.2887,27540.0
2024-06-06 10:25:00,221.2,221.83,221.1,221.69,35899.0,219.1302,219.7544,219.0312,219.6157,35899.0
2024-06-06 10:30:00,221.7,222.49,221.64,222.28,15583.0,219.6256,220.4082,219.5661,220.2001,15583.0
2024-06-06 10:35:00,222.34,222.75,222.28,222.49,18215.0,220.2596,220.6657,220.2001,220.4082,18215.0
2024-06-06 10:40:00,222.46,222.49,221.8,222.04,21853.0,220.3785,220.4082,219.7246,219.9624,21853.0
2024-06-06 10:45:00,221.99,222.27,221.84,222.06,23952.0,219.9129,220.1902,219.7643,219.9822,23952.0
2024-06-06 10:50:00,222.01,222.1,221.63,221.84,26461.0,219.9327,220.0218,219.5562,219.7643,26461.0
2024-06-06 10:55:00,221.84,222.08,221.52,221.59,12968.0,219.7643,220.002,219.4473,219.5166,12968.0
2024-06-06 11:00:00,221.58,221.9,221.24,221.79,12084.0,219.5067,219.8237,219.1699,219.7147,12084.0
2024-06-06 11:05:00,221.88,222.09,221.72,221.84,10872.0,219.8039,220.0119,219.6454,219.7643,10872.0
2024-06-06 11:10:00,221.87,221.87,221.28,221.51,9336.0,219.794,219.794,219.2095,219.4373,9336.0
2024-06-06 11:15:00,221.51,221.64,221.3,221.64,8505.0,219.4373,219.5661,219.2293,219.5661,8505.0
2024-06-06 11:20:00,221.57,221.69,221.28,221.34,6402.0,219.4968,219.6157,219.2095,219.2689,6402.0
2024-06-06 11:25:00,221.38,221.45,221.12,221.17,7306.0,219.3086,219.3779,219.051,219.1005,7306.0
2024-06-06 11:30:00,221.14,221.22,220.83,221.15,11921.0,219.0708,219.1501,218.7637,219.0807,11921.0
2024-06-06 11:35:00,221.08,221.47,221.08,221.24,7364.0,219.0114,219.3977,219.0114,219.1699,7364.0
2024-06-06 11:40:00,221.26,221.42,221.1,221.28,10800.0,219.1897,219.3482,219.0312,219.2095,10800.0
2024-06-06 11:45:00,221.32,221.64,221.29,221.49,24669.0,219.2491,219.5661,219.2194,219.4175,24669.0
2024-06-06 11:50:00,221.56,222.07,221.56,221.95,11136.0,219.4869,219.9921,219.4869,219.8732,11136.0
2024-06-06 11:55:00,221.92,221.99,221.61,221.68,14129.0,219.8435,219.9129,219.5364,219.6058,14129.0
2024-06-06 12:00:00,221.66,221.9,221.59,221.88,7372.0,219.5859,219.8237,219.5166,219.8039,7372.0
2024-06-06 12:05:00,221.87,221.98,221.64,221.81,9107.0,219.794,219.9029,219.5661,219.7345,9107.0
2024-06-06 12:10:00,221.86,221.96,221.46,221.55,27457.0,219.7841,219.8831,219.3878,219.477,27457.0
2024-06-06 12:15:00,221.57,221.58,220.85,221.41,14365.0,219.4968,219.5067,218.7835,219.3383,14365.0
2024-06-06 12:20:00,221.43,221.56,221.3,221.54,4521.0,219.3581,219.4869,219.2293,219.4671,4521.0
2024-06-06 12:25:00,221.61,221.62,220.97,221.12,6204.0,219.5364,219.5463,218.9024,219.051,6204.0
2024-06-06 12:30:00,221.16,221.16,220.75,220.9,12271.0,219.0906,219.0906,218.6845,218.8331,12271.0
2024-06-06 12:35:00,220.94,220.96,220.58,220.84,25774.0,218.8727,218.8925,218.516,218.7736,25774.0
2024-06-06 12:40:00,220.83,220.92,220.67,220.71,10485.0,218.7637,218.8529,218.6052,218.6448,10485.0
2024-06-06 12:45:00,220.7,221.19,220.69,221.13,6566.0,218.6349,219.1203,218.625,219.0609,6566.0
2024-06-06 12:50:00,221.2,221.55,221.12,221.44,7993.0,219.1302,219.477,219.051,219.368,7993.0
2024-06-06 12:55:00,221.49,221.61,221.42,221.48,7544.0,219.4175,219.5364,219.3482,219.4076,7544.0
2024-06-06 13:00:00,221.45,221.99,221.31,221.93,10202.0,219.3779,219.9129,219.2392,219.8534,10202.0
2024-06-06 13:05:00,221.98,221.98,221.59,221.6,4565.0,219.9029,219.9029,219.5166,219.5265,4565.0
2024-06-06 13:10:00,221.65,221.82,221.55,221.72,6676.0,219.576,219.7444,219.477,219.6454,6676.0
2024-06-06 13:15:00,221.7,221.81,221.6,221.8,5544.0,219.6256,219.7345,219.5265,219.7246,5544.0
2024-06-06 13:20:00,221.83,221.88,221.65,221.72,7114.0,219.7544,219.8039,219.576,219.6454,7114.0
2024-06-06 13:25:00,221.77,221.79,221.58,221.64,6037.0,219.6949,219.7147,219.5067,219.5661,6037.0
2024-06-06 13:30:00,221.67,221.68,221.51,221.57,5674.0,219.5958,219.6058,219.4373,219.4968,5674.0
2024-06-06 13:35:00,221.54,221.7,221.53,221.58,6662.0,219.4671,219.6256,219.4572,219.5067,6662.0
2024-06-06 13:40:00,221.6,221.6,221.31,221.55,13719.0,219.5265,219.5265,219.2392,219.477,13719.0
2024-06-06 13:45:00,221.51,221.65,221.15,221.26,9714.0,219.4373,219.576,219.0807,219.1897,9714.0
2024-06-06 13:50:00,221.2,221.54,221.2,221.51,5483.0,219.1302,219.4671,219.1302,219.4373,5483.0
2024-06-06 13:55:00,221.51,221.59,221.17,221.32,7767.0,219.4373,219.5166,219.1005,219.2491,7767.0
2024-06-06 14:00:00,221.29,221.53,221.26,221.26,8931.0,219.2194,219.4572,219.1897,219.1897,8931.0
2024-06-06 14:05:00,221.19,221.25,220.78,221.03,14745.0,219.1203,219.1798,218.7142,218.9618,14745.0
2024-06-06 14:10:00,220.97,221.28,220.88,221.14,7458.0,218.9024,219.2095,218.8132,219.0708,7458.0
2024-06-06 14:15:00,221.16,221.53,221.11,221.41,7780.0,219.0906,219.4572,219.0411,219.3383,7780.0
2024-06-06 14:20:00,221.37,221.45,221.24,221.24,9183.0,219.2987,219.3779,219.1699,219.1699,9183.0
2024-06-06 14:25:00,221.3,221.42,221.25,221.37,9228.0,219.2293,219.3482,219.1798,219.2987,9228.0
2024-06-06 14:30:00,221.35,221.44,221.18,221.36,7138.0,219.2788,219.368,219.1104,219.2887,7138.0
2024-06-06 14:35:00,221.39,221.42,221.14,221.22,8480.0,219.3185,219.3482,219.0708,219.1501,8480.0
2024-06-06 14:40:00,221.25,221.39,221.18,221.18,31188.0,219.1798,219.3185,219.1104,219.1104,31188.0
2024-06-06 14:45:00,221.3,221.44,221.29,221.35,4023.0,219.2293,219.368,219.2194,219.2788,4023.0
2024-06-06 14:50:00,221.34,221.72,221.34,221.65,19067.0,219.2689,219.6454,219.2689,219.576,19067.0
2024-06-06 14:55:00,221.62,221.62,221.43,221.6,10206.0,219.5463,219.5463,219.3581,219.5265,10206.0
2024-06-06 15:00:00,221.57,221.59,221.2,221.31,11944.0,219.4968,219.5166,219.1302,219.2392,11944.0
2024-06-06 15:05:00,221.38,221.52,221.26,221.52,5942.0,219.3086,219.4473,219.1897,219.4473,5942.0
2024-06-06 15:10:00,221.56,221.58,221.17,221.27,10642.0,219.4869,219.5067,219.1005,219.1996,10642.0
2024-06-06 15:15:00,221.22,221.54,221.22,221.51,6904.0,219.1501,219.4671,219.1501,219.4373,6904.0
2024-06-06 15:20:00,221.48,221.51,221.21,221.21,5355.0,219.4076,219.4373,219.1402,219.1402,5355.0
2024-06-06 15:25:00,221.24,221.78,221.08,221.65,15328.0,219.1699,219.7048,219.0114,219.576,15328.0
2024-06-06 15:30:00,221.65,221.75,221.55,221.56,12170.0,219.576,219.6751,219.477,219.4869,12170.0
2024-06-06 15:35:00,221.61,221.9,221.53,221.81,21753.0,219.5364,219.8237,219.4572,219.7345,21753.0
2024-06-06 15:40:00,221.77,221.85,221.62,221.78,24395.0,219.6949,219.7742,219.5463,219.7048,24395.0
2024-06-06 15:45:00,221.76,222.16,221.73,222.02,33282.0,219.685,220.0813,219.6553,219.9426,33282.0
2024-06-06 15:50:00,222.05,222.37,222.0,222.0,41906.0,219.9723,220.2893,219.9228,219.9228,41906.0
2024-06-06 15:55:00,222.09,222.1,221.6,221.73,212033.0,220.0119,220.0218,219.5265,219.6553,212033.0
2024-06-07 09:30:00,224.2,224.33,223.0,223.31,144189.0,222.1022,222.231,220.9134,221.2205,144189.0
2024-06-07 09:35:00,223.22,223.86,222.8,223.22,37484.0,221.1313,221.7654,220.7153,221.1313,37484.0
2024-06-07 09:40:00,223.36,223.95,223.22,223.59,60129.0,221.27,221.8545,221.1313,221.4979,60129.0
2024-06-07 09:45:00,223.56,224.52,223.55,224.36,47090.0,221.4682,222.4192,221.4583,222.2607,47090.0
2024-06-07 09:50:00,224.47,224.55,223.48,223.68,24510.0,222.3696,222.4489,221.3889,221.587,24510.0
2024-06-07 09:55:00,223.56,223.59,222.11,222.68,51139.0,221.4682,221.4979,220.0317,220.5964,51139.0
2024-06-07 10:00:00,222.7,223.36,222.48,223.03,25719.0,220.6162,221.27,220.3983,220.9431,25719.0
2024-06-07 10:05:00,223.04,223.14,222.63,222.72,10876.0,220.953,221.0521,220.5469,220.636,10876.0
2024-06-07 10:10:00,222.78,222.78,222.32,222.52,24102.0,220.6955,220.6955,220.2398,220.4379,24102.0
2024-06-07 10:15:00,222.52,222.63,222.01,222.52,20653.0,220.4379,220.5469,219.9327,220.4379,20653.0
2024-06-07 10:20:00,222.51,222.58,222.02,222.1,10901.0,220.428,220.4973,219.9426,220.0218,10901.0
2024-06-07 10:25:00,222.23,222.5,221.81,222.06,18716.0,220.1506,220.4181,219.7345,219.9822,18716.0
2024-06-07 10:30:00,222.06,222.38,221.86,222.08,24356.0,219.9822,220.2992,219.7841,220.002,24356.0
2024-06-07 10:35:00,222.0,222.38,221.81,222.38,20144.0,219.9228,220.2992,219.7345,220.2992,20144.0
2024-06-07 10:40:00,222.39,223.34,222.39,223.3,19514.0,220.3091,221.2502,220.3091,221.2106,19514.0
2024-06-07 10:45:00,223.37,223.39,222.77,223.25,9950.0,221.2799,221.2998,220.6856,221.1611,9950.0
2024-06-07 10:50:00,223.18,223.25,222.55,222.66,11023.0,221.0917,221.1611,220.4676,220.5766,11023.0
2024-06-07 10:55:00,222.7,222.72,221.98,222.31,20063.0,220.6162,220.636,219.9029,220.2299,20063.0
2024-06-07 11:00:00,222.37,222.47,222.11,222.29,8904.0,220.2893,220.3884,220.0317,220.21,8904.0
2024-06-07 11:05:00,222.33,222.33,221.63,221.68,19236.0,220.2497,220.2497,219.5562,219.6058,19236.0
2024-06-07 11:10:00,221.59,221.88,221.37,221.84,29966.0,219.5166,219.8039,219.2987,219.7643,29966.0
2024-06-07 11:15:00,221.8,221.81,221.22,221.22,8150.0,219.7246,219.7345,219.1501,219.1501,8150.0
2024-06-07 11:20:00,221.26,221.6,221.15,221.56,108154.0,219.1897,219.5265,219.0807,219.4869,108154.0
2024-06-07 11:25:00,221.62,221.64,221.0,221.32,15565.0,219.5463,219.5661,218.9321,219.2491,15565.0
2024-06-07 11:30:00,221.31,221.66,221.0,221.08,13355.0,219.2392,219.5859,218.9321,219.0114,13355.0
2024-06-07 11:35:00,221.07,221.14,220.78,220.99,5574.0,219.0015,219.0708,218.7142,218.9222,5574.0
2024-06-07 11:40:00,221.0,221.31,221.0,221.09,8777.0,218.9321,219.2392,218.9321,219.0213,8777.0
2024-06-07 11:45:00,221.05,221.43,221.05,221.4,10395.0,218.9816,219.3581,218.9816,219.3284,10395.0
2024-06-07 11:50:00,221.41,221.67,221.37,221.58,10550.0,219.3383,219.5958,219.2987,219.5067,10550.0
2024-06-07 11:55:00,221.64,221.73,221.35,221.64,13642.0,219.5661,219.6553,219.2788,219.5661,13642.0
2024-06-07 12:00:00,221.69,221.69,221.39,221.54,5657.0,219.6157,219.6157,219.3185,219.4671,5657.0
2024-06-07 12:05:00,221.54,221.79,221.47,221.75,11313.0,219.4671,219.7147,219.3977,219.6751,11313.0
2024-06-07 12:10:00,221.73,222.0,221.42,221.42,8647.0,219.6553,219.9228,219.3482,219.3482,8647.0
2024-06-07 12:15:00,221.51,221.78,221.47,221.78,10200.0,219.4373,219.7048,219.3977,219.7048,10200.0
2024-06-07 12:20:00,221.78,221.89,221.69,221.89,10769.0,219.7048,219.8138,219.6157,219.8138,10769.0
2024-06-07 12:25:00,221.98,221.98,221.84,221.9,8227.0,219.9029,219.9029,219.7643,219.8237,8227.0
2024-06-07 12:30:00,221.92,222.06,221.58,221.65,16879.0,219.8435,219.9822,219.5067,219.576,16879.0
2024-06-07 12:35:00,221.67,221.91,221.6,221.84,14142.0,219.5958,219.8336,219.5265,219.7643,14142.0
2024-06-07 12:40:00,221.84,222.1,221.78,221.97,21316.0,219.7643,220.0218,219.7048,219.893,21316.0
2024-06-07 12:45:00,222.01,222.01,221.39,221.59,10351.0,219.9327,219.9327,219.3185,219.5166,10351.0
2024-06-07 12:50:00,221.57,222.01,221.56,221.99,10480.0,219.4968,219.9327,219.4869,219.9129,10480.0
2024-06-07 12:55:00,222.06,222.41,222.0,222.27,10960.0,219.9822,220.3289,219.9228,220.1902,10960.0
2024-06-07 13:00:00,222.25,222.25,221.79,222.09,18834.0,220.1704,220.1704,219.7147,220.0119,18834.0
2024-06-07 13:05:00,222.05,222.33,222.03,222.28,11065.0,219.9723,220.2497,219.9525,220.2001,11065.0
2024-06-07 13:10:00,222.34,222.62,222.15,222.23,20712.0,220.2596,220.537,220.0714,220.1506,20712.0
2024-06-07 13:15:00,222.31,222.61,222.3,222.61,4807.0,220.2299,220.5271,220.22,220.5271,4807.0
2024-06-07 13:20:00,222.65,222.95,222.54,222.82,7901.0,220.5667,220.8639,220.4577,220.7351,7901.0
2024-06-07 13:25:00,222.89,222.89,222.36,222.55,5658.0,220.8044,220.8044,220.2794,220.4676,5658.0
2024-06-07 13:30:00,222.55,222.85,222.55,222.83,4138.0,220.4676,220.7648,220.4676,220.745,4138.0
2024-06-07 13:35:00,222.78,222.96,222.59,222.9,8178.0,220.6955,220.8738,220.5072,220.8143,8178.0
2024-06-07 13:40:00,222.89,222.89,222.67,222.77,6117.0,220.8044,220.8044,220.5865,220.6856,6117.0
2024-06-07 13:45:00,222.77,222.97,222.6,222.77,16255.0,220.6856,220.8837,220.5171,220.6856,16255.0
2024-06-07 13:50:00,222.77,222.93,222.76,222.76,7195.0,220.6856,220.8441,220.6756,220.6756,7195.0
2024-06-07 13:55:00,222.74,222.89,222.36,222.36,8088.0,220.6558,220.8044,220.2794,220.2794,8088.0
2024-06-07 14:00:00,222.31,222.34,221.26,221.27,14076.0,220.2299,220.2596,219.1897,219.1996,14076.0
2024-06-07 14:05:00,221.23,221.36,220.71,220.87,13872.0,219.16,219.2887,218.6448,218.8033,13872.0
2024-06-07 14:10:00,220.74,220.93,220.19,220.19,12277.0,218.6745,218.8628,218.1297,218.1297,12277.0
2024-06-07 14:15:00,220.09,220.65,220.08,220.63,29264.0,218.0306,218.5854,218.0207,218.5656,29264.0
2024-06-07 14:20:00,220.65,221.31,220.6,221.1,14935.0,218.5854,219.2392,218.5359,219.0312,14935.0
2024-06-07 14:25:00,221.07,221.36,221.02,221.18,7179.0,219.0015,219.2887,218.9519,219.1104,7179.0
2024-06-07 14:30:00,221.05,221.4,220.95,220.97,12009.0,218.9816,219.3284,218.8826,218.9024,12009.0
2024-06-07 14:35:00,221.04,221.36,220.95,221.15,38940.0,218.9717,219.2887,218.8826,219.0807,38940.0
2024-06-07 14:40:00,221.28,221.43,221.16,221.43,6891.0,219.2095,219.3581,219.0906,219.3581,6891.0
2024-06-07 14:45:00,221.35,221.48,221.23,221.34,8877.0,219.2788,219.4076,219.16,219.2689,8877.0
2024-06-07 14:50:00,221.46,221.63,221.1,221.54,20460.0,219.3878,219.5562,219.0312,219.4671,20460.0
2024-06-07 14:55:00,221.57,221.58,221.05,221.14,6294.0,219.4968,219.5067,218.9816,219.0708,6294.0
2024-06-07 15:00:00,221.07,221.42,220.71,221.24,16927.0,219.0015,219.3482,218.6448,219.1699,16927.0
2024-06-07 15:05:00,221.26,221.28,220.8,220.89,7152.0,219.1897,219.2095,218.734,218.8231,7152.0
2024-06-07 15:10:00,221.03,221.06,220.42,220.8,12953.0,218.9618,218.9916,218.3575,218.734,12953.0
2024-06-07 15:15:00,220.82,221.05,220.58,220.63,8844.0,218.7538,218.9816,218.516,218.5656,8844.0
2024-06-07 15:20:00,220.69,221.02,220.32,220.79,12270.0,218.625,218.9519,218.2585,218.7241,12270.0
2024-06-07 15:25:00,220.78,221.28,220.61,221.19,14378.0,218.7142,219.2095,218.5458,219.1203,14378.0
2024-06-07 15:30:00,221.17,221.6,221.04,221.38,15932.0,219.1005,219.5265,218.9717,219.3086,15932.0
2024-06-07 15:35:00,221.48,221.56,221.23,221.43,26202.0,219.4076,219.4869,219.16,219.3581,26202.0
2024-06-07 15:40:00,221.57,221.98,221.55,221.93,21403.0,219.4968,219.9029,219.477,219.8534,21403.0
2024-06-07 15:45:00,221.86,221.89,221.58,221.84,17180.0,219.7841,219.8138,219.5067,219.7643,17180.0
2024-06-07 15:50:00,221.78,222.14,221.58,222.07,43605.0,219.7048,220.0614,219.5067,219.9921,43605.0
2024-06-07 15:55:00,222.08,222.23,221.57,221.68,115296.0,220.002,220.1506,219.4968,219.6058,115296.0
2024-06-10 09:30:00,219.6,223.16,219.6,223.09,104487.0,217.5452,221.0719,217.5452,221.0026,104487.0
2024-06-10 09:35:00,223.09,223.99,222.94,223.94,46573.0,221.0026,221.8941,220.854,221.8446,46573.0
2024-06-10 09:40:00,223.95,224.35,223.37,223.38,40471.0,221.8545,222.2508,221.2799,221.2898,40471.0
2024-06-10 09:45:00,223.36,223.66,222.84,223.4,30028.0,221.27,221.5672,220.7549,221.3097,30028.0
2024-06-10 09:50:00,223.43,223.43,222.45,222.66,26291.0,221.3394,221.3394,220.3685,220.5766,26291.0
2024-06-10 09:55:00,222.69,223.19,222.58,222.76,26375.0,220.6063,221.1016,220.4973,220.6756,26375.0
2024-06-10 10:00:00,222.62,223.76,222.53,223.36,24738.0,220.537,221.6663,220.4478,221.27,24738.0
2024-06-10 10:05:00,223.29,224.0,223.22,224.0,18696.0,221.2007,221.904,221.1313,221.904,18696.0
2024-06-10 10:10:00,223.92,224.05,223.6,224.03,17492.0,221.8248,221.9536,221.5078,221.9338,17492.0
2024-06-10 10:15:00,223.98,224.7,223.84,224.53,53590.0,221.8842,222.5975,221.7455,222.4291,53590.0
2024-06-10 10:20:00,224.58,225.27,224.43,224.48,134571.0,222.4786,223.1622,222.33,222.3796,134571.0
2024-06-10 10:25:00,224.49,224.89,224.34,224.79,21061.0,222.3895,222.7857,222.2409,222.6867,21061.0
2024-06-10 10:30:00,224.81,225.28,224.81,224.85,20731.0,222.7065,223.1721,222.7065,222.7461,20731.0
2024-06-10 10:35:00,224.97,225.6,224.91,225.6,33758.0,222.865,223.4891,222.8055,223.4891,33758.0
2024-06-10 10:40:00,225.56,225.86,225.4,225.51,37962.0,223.4494,223.7466,223.2909,223.3999,37962.0
2024-06-10 10:45:00,225.57,226.27,225.51,226.02,34054.0,223.4594,224.1528,223.3999,223.9051,34054.0
2024-06-10 10:50:00,226.0,226.68,225.96,226.48,43827.0,223.8853,224.559,223.8457,224.3608,43827.0
2024-06-10 10:55:00,226.54,227.05,226.5,226.92,57016.0,224.4203,224.9255,224.3807,224.7967,57016.0
2024-06-10 11:00:00,226.93,227.22,226.79,226.94,46209.0,224.8066,225.0939,224.6679,224.8165,46209.0
2024-06-10 11:05:00,226.8,227.22,226.73,227.19,50043.0,224.6778,225.0939,224.6085,225.0642,50043.0
2024-06-10 11:10:00,227.17,227.42,227.0,227.36,40972.0,225.0444,225.292,224.876,225.2326,40972.0
2024-06-10 11:15:00,227.34,227.57,227.14,227.37,39892.0,225.2128,225.4406,225.0147,225.2425,39892.0
2024-06-10 11:20:00,227.37,227.87,227.36,227.74,26822.0,225.2425,225.7378,225.2326,225.6091,26822.0
2024-06-10 11:25:00,227.78,228.16,227.74,228.14,39389.0,225.6487,226.0251,225.6091,226.0053,39389.0
2024-06-10 11:30:00,228.15,228.26,227.7,227.7,14675.0,226.0152,226.1242,225.5694,225.5694,14675.0
2024-06-10 11:35:00,227.7,228.0,227.38,228.0,22647.0,225.5694,225.8666,225.2524,225.8666,22647.0
2024-06-10 11:40:00,228.06,228.09,227.86,227.86,11217.0,225.9261,225.9558,225.7279,225.7279,11217.0
2024-06-10 11:45:00,227.87,227.92,227.73,227.86,12747.0,225.7378,225.7874,225.5991,225.7279,12747.0
2024-06-10 11:50:00,227.84,227.98,227.83,227.95,9340.0,225.7081,225.8468,225.6982,225.8171,9340.0
2024-06-10 11:55:00,227.95,228.05,227.32,227.39,26957.0,225.8171,225.9161,225.193,225.2623,26957.0
2024-06-10 12:00:00,227.41,227.94,227.4,227.86,7614.0,225.2821,225.8072,225.2722,225.7279,7614.0
2024-06-10 12:05:00,227.79,227.85,227.51,227.74,7954.0,225.6586,225.718,225.3812,225.6091,7954.0
2024-06-10 12:10:00,227.84,228.18,227.84,228.16,8510.0,225.7081,226.0449,225.7081,226.0251,8510.0
2024-06-10 12:15:00,228.15,228.55,228.15,228.31,19417.0,226.0152,226.4115,226.0152,226.1737,19417.0
2024-06-10 12:20:00,228.27,228.59,228.17,228.37,13490.0,226.1341,226.4511,226.035,226.2332,13490.0
2024-06-10 12:25:00,228.4,228.43,228.18,228.32,19093.0,226.2629,226.2926,226.0449,226.1836,19093.0
2024-06-10 12:30:00,228.27,228.46,228.19,228.45,11714.0,226.1341,226.3223,226.0548,226.3124,11714.0
2024-06-10 12:35:00,228.45,228.58,228.36,228.36,16117.0,226.3124,226.4412,226.2232,226.2232,16117.0
2024-06-10 12:40:00,228.36,228.82,228.34,228.82,13527.0,226.2232,226.6789,226.2034,226.6789,13527.0
2024-06-10 12:45:00,228.83,228.83,228.02,228.21,11821.0,226.6889,226.6889,225.8864,226.0747,11821.0
2024-06-10 12:50:00,228.17,228.65,228.15,228.56,23029.0,226.035,226.5105,226.0152,226.4214,23029.0
2024-06-10 12:55:00,228.56,228.64,228.21,228.32,7327.0,226.4214,226.5006,226.0747,226.1836,7327.0
2024-06-10 13:00:00,228.25,228.26,227.71,228.26,14702.0,226.1143,226.1242,225.5793,226.1242,14702.0
2024-06-10 13:05:00,228.28,228.41,228.17,228.25,6589.0,226.144,226.2728,226.035,226.1143,6589.0
2024-06-10 13:10:00,228.25,228.25,227.63,227.77,11650.0,226.1143,226.1143,225.5001,225.6388,11650.0
2024-06-10 13:15:00,227.76,227.89,227.61,227.82,14119.0,225.6289,225.7576,225.4803,225.6883,14119.0
2024-06-10 13:20:00,227.8,227.88,227.71,227.74,7730.0,225.6685,225.7477,225.5793,225.6091,7730.0
2024-06-10 13:25:00,227.8,227.8,227.37,227.37,6258.0,225.6685,225.6685,225.2425,225.2425,6258.0
2024-06-10 13:30:00,227.27,227.65,227.02,227.6,13858.0,225.1434,225.5199,224.8958,225.4704,13858.0
2024-06-10 13:35:00,227.59,227.76,227.41,227.51,12268.0,225.4605,225.6289,225.2821,225.3812,12268.0
2024-06-10 13:40:00,227.47,227.72,227.45,227.67,10257.0,225.3416,225.5892,225.3218,225.5397,10257.0
2024-06-10 13:45:00,227.72,228.21,227.68,228.17,20515.0,225.5892,226.0747,225.5496,226.035,20515.0
2024-06-10 13:50:00,228.16,228.23,227.84,228.1,17746.0,226.0251,226.0945,225.7081,225.9657,17746.0
2024-06-10 13:55:00,228.11,228.15,227.78,227.79,9472.0,225.9756,226.0152,225.6487,225.6586,9472.0
2024-06-10 14:00:00,227.81,227.88,227.64,227.79,8263.0,225.6784,225.7477,225.51,225.6586,8263.0
2024-06-10 14:05:00,227.8,227.85,227.24,227.29,8320.0,225.6685,225.718,225.1137,225.1633,8320.0
2024-06-10 14:10:00,227.29,227.58,227.28,227.54,5743.0,225.1633,225.4505,225.1534,225.4109,5743.0
2024-06-10 14:15:00,227.43,227.69,227.3,227.38,7276.0,225.302,225.5595,225.1732,225.2524,7276.0
2024-06-10 14:20:00,227.33,227.5,227.1,227.32,11957.0,225.2029,225.3713,224.975,225.193,11957.0
2024-06-10 14:25:00,227.3,227.36,226.72,226.84,23007.0,225.1732,225.2326,224.5986,224.7175,23007.0
2024-06-10 14:30:00,226.79,226.82,226.36,226.57,28085.0,224.6679,224.6977,224.242,224.45,28085.0
2024-06-10 14:35:00,226.62,227.26,226.58,226.88,14708.0,224.4995,225.1335,224.4599,224.7571,14708.0
2024-06-10 14:40:00,226.83,227.01,226.83,226.99,13578.0,224.7076,224.8859,224.7076,224.8661,13578.0
2024-06-10 14:45:00,227.03,227.13,226.88,227.1,11784.0,224.9057,225.0048,224.7571,224.975,11784.0
2024-06-10 14:50:00,227.07,227.21,226.93,226.94,10479.0,224.9453,225.084,224.8066,224.8165,10479.0
2024-06-10 14:55:00,227.0,227.02,226.69,226.79,12697.0,224.876,224.8958,224.5689,224.6679,12697.0
2024-06-10 15:00:00,226.74,227.18,226.68,227.08,20128.0,224.6184,225.0543,224.559,224.9552,20128.0
2024-06-10 15:05:00,227.08,227.86,227.0,227.79,92489.0,224.9552,225.7279,224.876,225.6586,92489.0
2024-06-10 15:10:00,227.8,228.11,227.79,228.09,23724.0,225.6685,225.9756,225.6586,225.9558,23724.0
2024-06-10 15:15:00,228.16,228.22,227.76,228.15,16198.0,226.0251,226.0846,225.6289,226.0152,16198.0
2024-06-10 15:20:00,228.12,228.5,228.12,228.38,13699.0,225.9855,226.3619,225.9855,226.2431,13699.0
2024-06-10 15:25:00,228.34,228.66,228.31,228.63,14432.0,226.2034,226.5204,226.1737,226.4907,14432.0
2024-06-10 15:30:00,228.61,228.61,228.26,228.32,17606.0,226.4709,226.4709,226.1242,226.1836,17606.0
2024-06-10 15:35:00,228.29,228.49,228.17,228.37,22581.0,226.1539,226.352,226.035,226.2332,22581.0
2024-06-10 15:40:00,228.4,228.62,228.28,228.5,25785.0,226.2629,226.4808,226.144,226.3619,25785.0
2024-06-10 15:45:00,228.48,228.48,228.17,228.18,26456.0,226.3421,226.3421,226.035,226.0449,26456.0
2024-06-10 15:50:00,228.14,228.39,228.09,228.17,55106.0,226.0053,226.253,225.9558,226.035,55106.0
2024-06-10 15:55:00,228.13,228.39,227.69,228.19,266604.0,225.9954,226.253,225.5595,226.0548,266604.0
2024-06-11 09:30:00,227.27,228.75,227.18,228.74,136686.0,225.1434,226.6096,225.0543,226.5997,136686.0
2024-06-11 09:35:00,228.82,229.17,226.11,226.11,40502.0,226.6789,227.0257,223.9943,223.9943,40502.0
2024-06-11 09:40:00,226.1,227.32,225.8,226.02,31211.0,223.9844,225.193,223.6872,223.9051,31211.0
2024-06-11 09:45:00,225.89,226.36,225.04,225.65,27735.0,223.7764,224.242,222.9343,223.5386,27735.0
2024-06-11 09:50:00,225.5,225.8,224.63,224.67,20852.0,223.39,223.6872,222.5282,222.5678,20852.0
2024-06-11 09:55:00,224.66,225.58,224.66,225.01,18274.0,222.5579,223.4693,222.5579,222.9046,18274.0
2024-06-11 10:00:00,224.97,225.32,224.7,225.24,15160.0,222.865,223.2117,222.5975,223.1324,15160.0
2024-06-11 10:05:00,225.25,225.67,225.18,225.61,20466.0,223.1423,223.5584,223.073,223.499,20466.0
2024-06-11 10:10:00,225.51,225.94,225.51,225.71,16740.0,223.3999,223.8259,223.3999,223.598,16740.0
2024-06-11 10:15:00,225.76,226.06,225.71,226.05,12290.0,223.6476,223.9448,223.598,223.9349,12290.0
2024-06-11 10:20:00,226.02,226.66,225.94,226.66,37220.0,223.9051,224.5392,223.8259,224.5392,37220.0
2024-06-11 10:25:00,226.65,226.99,226.46,226.82,18300.0,224.5292,224.8661,224.341,224.6977,18300.0
2024-06-11 10:30:00,226.94,227.33,226.73,226.97,28762.0,224.8165,225.2029,224.6085,224.8463,28762.0
2024-06-11 10:35:00,226.95,227.53,226.78,227.15,42633.0,224.8264,225.401,224.658,225.0246,42633.0
2024-06-11 10:40:00,227.2,227.69,227.18,227.59,31567.0,225.0741,225.5595,225.0543,225.4605,31567.0
2024-06-11 10:45:00,227.65,228.38,227.53,228.26,40056.0,225.5199,226.2431,225.401,226.1242,40056.0
2024-06-11 10:50:00,228.31,228.55,228.15,228.43,34346.0,226.1737,226.4115,226.0152,226.2926,34346.0
2024-06-11 10:55:00,228.48,228.56,228.27,228.36,27847.0,226.3421,226.4214,226.1341,226.2232,27847.0
2024-06-11 11:00:00,228.34,228.38,227.69,227.69,39677.0,226.2034,226.2431,225.5595,225.5595,39677.0
2024-06-11 11:05:00,227.79,228.11,227.75,227.96,11520.0,225.6586,225.9756,225.619,225.827,11520.0
2024-06-11 11:10:00,227.97,228.04,227.6,227.6,10430.0,225.8369,225.9062,225.4704,225.4704,10430.0
2024-06-11 11:15:00,227.63,227.66,227.18,227.59,19871.0,225.5001,225.5298,225.0543,225.4605,19871.0
2024-06-11 11:20:00,227.59,227.85,227.52,227.54,27369.0,225.4605,225.718,225.3911,225.4109,27369.0
2024-06-11 11:25:00,227.54,227.64,227.31,227.61,22083.0,225.4109,225.51,225.1831,225.4803,22083.0
2024-06-11 11:30:00,227.57,227.96,227.54,227.71,27783.0,225.4406,225.827,225.4109,225.5793,27783.0
2024-06-11 11:35:00,227.7,227.93,227.48,227.84,30863.0,225.5694,225.7973,225.3515,225.7081,30863.0
2024-06-11 11:40:00,227.89,227.91,227.06,227.56,66425.0,225.7576,225.7775,224.9354,225.4307,66425.0
2024-06-11 11:45:00,227.54,227.6,226.16,226.31,127178.0,225.4109,225.4704,224.0438,224.1924,127178.0
2024-06-11 11:50:00,226.31,226.34,225.74,226.18,30185.0,224.1924,224.2222,223.6278,224.0636,30185.0
2024-06-11 11:55:00,226.24,226.46,225.9,226.24,21388.0,224.1231,224.341,223.7863,224.1231,21388.0
2024-06-11 12:00:00,226.21,226.85,226.11,226.76,30459.0,224.0934,224.7274,223.9943,224.6382,30459.0
2024-06-11 12:05:00,226.9,227.33,226.82,227.27,20856.0,224.7769,225.2029,224.6977,225.1434,20856.0
2024-06-11 12:10:00,227.27,227.62,227.26,227.6,12917.0,225.1434,225.4902,225.1335,225.4704,12917.0
2024-06-11 12:15:00,227.58,227.82,227.42,227.47,23576.0,225.4505,225.6883,225.292,225.3416,23576.0
2024-06-11 12:20:00,227.53,227.72,227.34,227.55,66481.0,225.401,225.5892,225.2128,225.4208,66481.0
2024-06-11 12:25:00,227.55,228.07,227.45,227.87,26000.0,225.4208,225.936,225.3218,225.7378,26000.0
2024-06-11 12:30:00,227.96,228.14,227.7,228.13,11135.0,225.827,226.0053,225.5694,225.9954,11135.0
2024-06-11 12:35:00,228.14,228.45,228.03,228.23,34405.0,226.0053,226.3124,225.8963,226.0945,34405.0
2024-06-11 12:40:00,228.26,228.45,228.12,228.37,15206.0,226.1242,226.3124,225.9855,226.2332,15206.0
2024-06-11 12:45:00,228.38,228.58,228.16,228.39,11940.0,226.2431,226.4412,226.0251,226.253,11940.0
2024-06-11 12:50:00,228.34,228.53,228.02,228.09,10453.0,226.2034,226.3917,225.8864,225.9558,10453.0
2024-06-11 12:55:00,228.09,228.17,227.54,227.7,12142.0,225.9558,226.035,225.4109,225.5694,12142.0
2024-06-11 13:00:00,227.7,228.3,227.43,228.29,16237.0,225.5694,226.1638,225.302,226.1539,16237.0
2024-06-11 13:05:00,228.29,228.46,228.2,228.21,11882.0,226.1539,226.3223,226.0647,226.0747,11882.0
2024-06-11 13:10:00,228.22,228.59,228.2,228.55,20218.0,226.0846,226.4511,226.0647,226.4115,20218.0
2024-06-11 13:15:00,228.51,228.54,228.2,228.25,12451.0,226.3718,226.4016,226.0647,226.1143,12451.0
2024-06-11 13:20:00,228.24,228.28,227.71,227.89,12484.0,226.1044,226.144,225.5793,225.7576,12484.0
2024-06-11 13:25:00,227.9,228.1,227.88,228.1,8710.0,225.7676,225.9657,225.7477,225.9657,8710.0
2024-06-11 13:30:00,228.08,228.16,228.04,228.12,5089.0,225.9459,226.0251,225.9062,225.9855,5089.0
2024-06-11 13:35:00,228.1,228.6,228.1,228.59,7903.0,225.9657,226.461,225.9657,226.4511,7903.0
2024-06-11 13:40:00,228.61,228.64,228.42,228.59,15003.0,226.4709,226.5006,226.2827,226.4511,15003.0
2024-06-11 13:45:00,228.61,229.02,228.55,228.89,29963.0,226.4709,226.8771,226.4115,226.7483,29963.0
2024-06-11 13:50:00,228.89,229.33,228.84,229.27,11594.0,226.7483,227.1842,226.6988,227.1247,11594.0
2024-06-11 13:55:00,229.3,229.41,229.14,229.32,12935.0,227.1545,227.2634,226.996,227.1743,12935.0
2024-06-11 14:00:00,229.38,229.53,229.33,229.53,10789.0,227.2337,227.3823,227.1842,227.3823,10789.0
2024-06-11 14:05:00,229.5,229.56,229.04,229.2,12580.0,227.3526,227.412,226.8969,227.0554,12580.0
2024-06-11 14:10:00,229.11,229.58,229.05,229.41,10089.0,226.9662,227.4318,226.9068,227.2634,10089.0
2024-06-11 14:15:00,229.46,229.67,229.42,229.45,11456.0,227.313,227.521,227.2733,227.3031,11456.0
2024-06-11 14:20:00,229.49,229.8,229.49,229.8,13582.0,227.3427,227.6498,227.3427,227.6498,13582.0
2024-06-11 14:25:00,229.84,229.93,229.72,229.89,11431.0,227.6894,227.7786,227.5705,227.7389,11431.0
2024-06-11 14:30:00,229.84,229.94,229.69,229.8,15594.0,227.6894,227.7885,227.5408,227.6498,15594.0
2024-06-11 14:35:00,229.8,229.85,229.54,229.65,16190.0,227.6498,227.6993,227.3922,227.5012,16190.0
2024-06-11 14:40:00,229.73,229.95,229.62,229.68,18315.0,227.5804,227.7984,227.4715,227.5309,18315.0
2024-06-11 14:45:00,229.64,229.93,229.64,229.86,11541.0,227.4913,227.7786,227.4913,227.7092,11541.0
2024-06-11 14:50:00,229.85,229.92,229.52,229.67,16755.0,227.6993,227.7687,227.3724,227.521,16755.0
2024-06-11 14:55:00,229.68,229.8,229.59,229.8,9598.0,227.5309,227.6498,227.4417,227.6498,9598.0
2024-06-11 15:00:00,229.81,229.84,229.6,229.67,8577.0,227.6597,227.6894,227.4516,227.521,8577.0
2024-06-11 15:05:00,229.66,229.74,229.35,229.45,11287.0,227.5111,227.5903,227.204,227.3031,11287.0
2024-06-11 15:10:00,229.39,229.5,229.24,229.35,14762.0,227.2436,227.3526,227.095,227.204,14762.0
2024-06-11 15:15:00,229.35,229.49,229.26,229.28,17646.0,227.204,227.3427,227.1148,227.1346,17646.0
2024-06-11 15:20:00,229.24,229.44,229.1,229.3,17741.0,227.095,227.2931,226.9563,227.1545,17741.0
2024-06-11 15:25:00,229.29,229.29,229.01,229.17,12421.0,227.1445,227.1445,226.8672,227.0257,12421.0
2024-06-11 15:30:00,229.16,229.38,229.07,229.38,18795.0,227.0158,227.2337,226.9266,227.2337,18795.0
2024-06-11 15:35:00,229.35,229.46,229.21,229.26,18730.0,227.204,227.313,227.0653,227.1148,18730.0
2024-06-11 15:40:00,229.27,229.58,229.2,229.54,17620.0,227.1247,227.4318,227.0554,227.3922,17620.0
2024-06-11 15:45:00,229.55,229.71,229.32,229.32,31165.0,227.4021,227.5606,227.1743,227.1743,31165.0
2024-06-11 15:50:00,229.28,229.95,229.22,229.84,67656.0,227.1346,227.7984,227.0752,227.6894,67656.0
2024-06-11 15:55:00,229.87,230.07,229.76,230.03,179218.0,227.7191,227.9172,227.6101,227.8776,179218.0
2024-06-12 09:30:00,231.43,234.14,230.77,233.89,187050.0,229.2645,231.9492,228.6107,231.7015,187050.0
2024-06-12 09:35:00,233.94,233.98,232.54,233.4,82272.0,231.751,231.7907,230.3641,231.2161,82272.0
2024-06-12 09:40:00,233.47,235.2,233.18,234.59,59332.0,231.2854,232.9992,230.9981,232.395,59332.0
2024-06-12 09:45:00,234.71,235.66,234.61,235.3,76780.0,232.5138,233.4549,232.4148,233.0983,76780.0
2024-06-12 09:50:00,235.28,236.73,235.04,235.74,76268.0,233.0785,234.5149,232.8407,233.5342,76268.0
2024-06-12 09:55:00,235.58,236.51,235.58,236.0,62253.0,233.3757,234.297,233.3757,233.7918,62253.0
2024-06-12 10:00:00,236.06,236.23,235.34,235.45,58894.0,233.8512,234.0196,233.1379,233.2469,58894.0
2024-06-12 10:05:00,235.53,236.25,235.53,235.94,36675.0,233.3262,234.0394,233.3262,233.7323,36675.0
2024-06-12 10:10:00,235.96,236.89,235.91,236.59,36111.0,233.7521,234.6734,233.7026,234.3762,36111.0
2024-06-12 10:15:00,236.67,237.62,236.64,237.62,74362.0,234.4555,235.3966,234.4258,235.3966,74362.0
2024-06-12 10:20:00,237.6,237.62,237.09,237.4,61711.0,235.3768,235.3966,234.8716,235.1787,61711.0
2024-06-12 10:25:00,237.44,237.77,237.12,237.49,51205.0,235.2183,235.5452,234.9013,235.2678,51205.0
2024-06-12 10:30:00,237.39,237.45,236.65,236.9,32419.0,235.1688,235.2282,234.4357,234.6833,32419.0
2024-06-12 10:35:00,236.91,236.92,235.37,235.52,25887.0,234.6932,234.7032,233.1677,233.3163,25887.0
2024-06-12 10:40:00,235.62,235.83,234.83,235.1,20179.0,233.4153,233.6234,232.6327,232.9002,20179.0
2024-06-12 10:45:00,235.13,235.75,235.04,235.66,51917.0,232.9299,233.5441,232.8407,233.4549,51917.0
2024-06-12 10:50:00,235.66,235.66,235.2,235.28,44891.0,233.4549,233.4549,232.9992,233.0785,44891.0
2024-06-12 10:55:00,235.38,235.94,235.38,235.86,19457.0,233.1776,233.7323,233.1776,233.6531,19457.0
2024-06-12 11:00:00,235.77,236.39,235.71,236.25,21239.0,233.5639,234.1781,233.5045,234.0394,21239.0
2024-06-12 11:05:00,236.29,236.81,236.18,236.75,18902.0,234.079,234.5942,233.9701,234.5347,18902.0
2024-06-12 11:10:00,236.7,236.96,236.44,236.45,23380.0,234.4852,234.7428,234.2276,234.2376,23380.0
2024-06-12 11:15:00,236.4,236.83,236.24,236.83,15177.0,234.188,234.614,234.0295,234.614,15177.0
2024-06-12 11:20:00,236.73,236.94,236.63,236.94,13228.0,234.5149,234.723,234.4159,234.723,13228.0
2024-06-12 11:25:00,236.93,237.17,236.76,237.08,44951.0,234.7131,234.9508,234.5447,234.8617,44951.0
2024-06-12 11:30:00,237.17,237.2,236.74,236.88,20880.0,234.9508,234.9805,234.5248,234.6635,20880.0
2024-06-12 11:35:00,236.9,237.19,236.77,236.96,17769.0,234.6833,234.9706,234.5546,234.7428,17769.0
2024-06-12 11:40:00,236.93,237.13,236.58,236.64,12458.0,234.7131,234.9112,234.3663,234.4258,12458.0
2024-06-12 11:45:00,236.56,236.77,236.38,236.7,13375.0,234.3465,234.5546,234.1682,234.4852,13375.0
2024-06-12 11:50:00,236.7,236.72,236.36,236.59,17198.0,234.4852,234.505,234.1484,234.3762,17198.0
2024-06-12 11:55:00,236.64,236.65,236.29,236.52,9298.0,234.4258,234.4357,234.079,234.3069,9298.0
2024-06-12 12:00:00,236.5,236.8,236.13,236.54,17424.0,234.2871,234.5843,233.9205,234.3267,17424.0
2024-06-12 12:05:00,236.53,236.95,236.53,236.8,18188.0,234.3168,234.7329,234.3168,234.5843,18188.0
2024-06-12 12:10:00,236.77,236.77,236.5,236.58,21907.0,234.5546,234.5546,234.2871,234.3663,21907.0
2024-06-12 12:15:00,236.53,236.63,236.32,236.57,14098.0,234.3168,234.4159,234.1088,234.3564,14098.0
2024-06-12 12:20:00,236.5,236.64,236.43,236.64,9670.0,234.2871,234.4258,234.2177,234.4258,9670.0
2024-06-12 12:25:00,236.61,236.84,236.6,236.72,8664.0,234.3961,234.6239,234.3861,234.505,8664.0
2024-06-12 12:30:00,236.71,237.0,236.69,236.74,14538.0,234.4951,234.7824,234.4753,234.5248,14538.0
2024-06-12 12:35:00,236.79,237.01,236.64,236.95,11794.0,234.5744,234.7923,234.4258,234.7329,11794.0
2024-06-12 12:40:00,236.95,237.36,236.88,237.32,18467.0,234.7329,235.139,234.6635,235.0994,18467.0
2024-06-12 12:45:00,237.22,237.48,237.08,237.09,13455.0,235.0003,235.2579,234.8617,234.8716,13455.0
2024-06-12 12:50:00,237.0,237.12,236.85,237.04,27446.0,234.7824,234.9013,234.6338,234.822,27446.0
2024-06-12 12:55:00,236.99,237.24,236.91,237.22,6178.0,234.7725,235.0202,234.6932,235.0003,6178.0
2024-06-12 13:00:00,237.24,237.27,237.08,237.27,11088.0,235.0202,235.0499,234.8617,235.0499,11088.0
2024-06-12 13:05:00,237.29,237.38,237.26,237.29,12092.0,235.0697,235.1588,235.04,235.0697,12092.0
2024-06-12 13:10:00,237.26,237.51,237.18,237.39,28725.0,235.04,235.2876,234.9607,235.1688,28725.0
2024-06-12 13:15:00,237.41,237.53,237.24,237.39,18066.0,235.1886,235.3074,235.0202,235.1688,18066.0
2024-06-12 13:20:00,237.43,237.73,237.36,237.64,11978.0,235.2084,235.5056,235.139,235.4164,11978.0
2024-06-12 13:25:00,237.64,237.64,237.5,237.52,12522.0,235.4164,235.4164,235.2777,235.2975,12522.0
2024-06-12 13:30:00,237.58,237.73,237.11,237.46,40003.0,235.357,235.5056,234.8914,235.2381,40003.0
2024-06-12 13:35:00,237.44,237.6,237.31,237.5,13208.0,235.2183,235.3768,235.0895,235.2777,13208.0
2024-06-12 13:40:00,237.44,237.59,237.35,237.36,16596.0,235.2183,235.3669,235.1291,235.139,16596.0
2024-06-12 13:45:00,237.36,237.48,237.23,237.28,20755.0,235.139,235.2579,235.0103,235.0598,20755.0
2024-06-12 13:50:00,237.26,237.46,237.06,237.41,38956.0,235.04,235.2381,234.8418,235.1886,38956.0
2024-06-12 13:55:00,237.36,237.82,237.26,237.82,41052.0,235.139,235.5947,235.04,235.5947,41052.0
2024-06-12 14:00:00,237.78,237.79,236.38,236.71,89044.0,235.5551,235.565,234.1682,234.4951,89044.0
2024-06-12 14:05:00,236.7,237.4,236.65,237.32,54501.0,234.4852,235.1787,234.4357,235.0994,54501.0
2024-06-12 14:10:00,237.45,237.7,237.31,237.62,25773.0,235.2282,235.4759,235.0895,235.3966,25773.0
2024-06-12 14:15:00,237.62,238.03,237.51,237.98,31559.0,235.3966,235.8028,235.2876,235.7532,31559.0
2024-06-12 14:20:00,237.95,237.95,237.57,237.65,17790.0,235.7235,235.7235,235.3471,235.4263,17790.0
2024-06-12 14:25:00,237.7,238.15,237.62,237.83,22427.0,235.4759,235.9216,235.3966,235.6046,22427.0
2024-06-12 14:30:00,237.9,238.16,237.19,237.42,38099.0,235.674,235.9316,234.9706,235.1985,38099.0
2024-06-12 14:35:00,237.34,237.61,236.48,237.61,19639.0,235.1192,235.3867,234.2673,235.3867,19639.0
2024-06-12 14:40:00,237.52,237.52,236.53,236.91,17111.0,235.2975,235.2975,234.3168,234.6932,17111.0
2024-06-12 14:45:00,236.91,237.04,236.37,236.59,12664.0,234.6932,234.822,234.1583,234.3762,12664.0
2024-06-12 14:50:00,236.65,236.91,236.06,236.42,9747.0,234.4357,234.6932,233.8512,234.2078,9747.0
2024-06-12 14:55:00,236.6,237.46,236.6,237.39,13077.0,234.3861,235.2381,234.3861,235.1688,13077.0
2024-06-12 15:00:00,237.23,237.38,236.66,236.71,59577.0,235.0103,235.1588,234.4456,234.4951,59577.0
2024-06-12 15:05:00,236.71,236.8,236.21,236.55,48050.0,234.4951,234.5843,233.9998,234.3366,48050.0
2024-06-12 15:10:00,236.52,237.0,236.25,236.94,22570.0,234.3069,234.7824,234.0394,234.723,22570.0
2024-06-12 15:15:00,237.0,237.45,236.92,237.4,26033.0,234.7824,235.2282,234.7032,235.1787,26033.0
2024-06-12 15:20:00,237.37,237.45,236.61,236.67,48889.0,235.1489,235.2282,234.3961,234.4555,48889.0
2024-06-12 15:25:00,236.63,236.83,235.69,235.9,87533.0,234.4159,234.614,233.4847,233.6927,87533.0
2024-06-12 15:30:00,235.95,236.16,235.54,235.98,71291.0,233.7422,233.9503,233.3361,233.7719,71291.0
2024-06-12 15:35:00,235.97,236.67,235.76,236.21,52337.0,233.762,234.4555,233.554,233.9998,52337.0
2024-06-12 15:40:00,236.17,236.43,235.72,236.11,50204.0,233.9602,234.2177,233.5144,233.9007,50204.0
2024-06-12 15:45:00,236.11,236.75,235.89,236.61,32660.0,233.9007,234.5347,233.6828,234.3961,32660.0
2024-06-12 15:50:00,236.64,237.75,236.29,237.61,72159.0,234.4258,235.5254,234.079,235.3867,72159.0
2024-06-12 15:55:00,237.61,238.4,237.52,237.64,271306.0,235.3867,236.1693,235.2975,235.4164,271306.0
2024-06-13 09:30:00,231.47,238.36,231.42,238.09,202234.0,229.3041,236.1297,229.2546,235.8622,202234.0
2024-06-13 09:35:00,238.0,238.04,236.86,237.44,49695.0,235.773,235.8127,234.6437,235.2183,49695.0
2024-06-13 09:40:00,237.51,237.79,235.93,236.38,41078.0,235.2876,235.565,233.7224,234.1682,41078.0
2024-06-13 09:45:00,236.24,236.87,236.06,236.62,16513.0,234.0295,234.6536,233.8512,234.406,16513.0
2024-06-13 09:50:00,236.77,236.82,235.4,235.75,22976.0,234.5546,234.6041,233.1974,233.5441,22976.0
2024-06-13 09:55:00,235.78,235.78,235.0,235.75,25859.0,233.5738,233.5738,232.8011,233.5441,25859.0
2024-06-13 10:00:00,235.72,236.55,235.36,235.36,27666.0,233.5144,234.3366,233.1578,233.1578,27666.0
2024-06-13 10:05:00,235.48,235.76,235.34,235.65,15613.0,233.2766,233.554,233.1379,233.445,15613.0
2024-06-13 10:10:00,235.55,235.55,234.67,234.68,24498.0,233.346,233.346,232.4742,232.4841,24498.0
2024-06-13 10:15:00,234.76,235.09,234.58,234.75,22513.0,232.5634,232.8903,232.385,232.5535,22513.0
2024-06-13 10:20:00,234.83,234.99,234.04,234.13,16710.0,232.6327,232.7912,231.8501,231.9393,16710.0
2024-06-13 10:25:00,234.31,235.48,234.24,235.48,52179.0,232.1176,233.2766,232.0482,233.2766,52179.0
2024-06-13 10:30:00,235.4,235.83,235.1,235.14,18731.0,233.1974,233.6234,232.9002,232.9398,18731.0
2024-06-13 10:35:00,235.14,235.8,234.7,235.67,19590.0,232.9398,233.5936,232.5039,233.4649,19590.0
2024-06-13 10:40:00,235.74,235.86,235.26,235.27,9817.0,233.5342,233.6531,233.0587,233.0686,9817.0
2024-06-13 10:45:00,235.36,235.55,234.77,235.26,12154.0,233.1578,233.346,232.5733,233.0587,12154.0
2024-06-13 10:50:00,235.34,235.42,234.64,235.1,5652.0,233.1379,233.2172,232.4445,232.9002,5652.0
2024-06-13 10:55:00,235.14,235.31,234.81,234.97,8028.0,232.9398,233.1082,232.6129,232.7714,8028.0
2024-06-13 11:00:00,234.97,235.07,234.69,234.8,23537.0,232.7714,232.8705,232.494,232.603,23537.0
2024-06-13 11:05:00,234.73,235.79,234.73,235.66,23490.0,232.5336,233.5837,232.5336,233.4549,23490.0
2024-06-13 11:10:00,235.52,235.9,235.52,235.69,9502.0,233.3163,233.6927,233.3163,233.4847,9502.0
2024-06-13 11:15:00,235.73,236.0,235.51,235.98,12223.0,233.5243,233.7918,233.3063,233.7719,12223.0
2024-06-13 11:20:00,236.03,236.38,236.0,236.31,14798.0,233.8215,234.1682,233.7918,234.0989,14798.0
2024-06-13 11:25:00,236.28,236.44,235.84,235.97,9027.0,234.0691,234.2276,233.6333,233.762,9027.0
2024-06-13 11:30:00,236.01,236.36,235.99,236.06,14576.0,233.8017,234.1484,233.7819,233.8512,14576.0
2024-06-13 11:35:00,236.05,236.45,235.9,236.36,23834.0,233.8413,234.2376,233.6927,234.1484,23834.0
2024-06-13 11:40:00,236.32,236.46,236.23,236.41,12931.0,234.1088,234.2475,234.0196,234.1979,12931.0
2024-06-13 11:45:00,236.32,236.39,236.01,236.31,13791.0,234.1088,234.1781,233.8017,234.0989,13791.0
2024-06-13 11:50:00,236.24,236.55,236.22,236.29,19253.0,234.0295,234.3366,234.0097,234.079,19253.0
2024-06-13 11:55:00,236.4,236.48,236.06,236.11,7711.0,234.188,234.2673,233.8512,233.9007,7711.0
2024-06-13 12:00:00,236.13,236.17,235.0,235.24,40315.0,233.9205,233.9602,232.8011,233.0389,40315.0
2024-06-13 12:05:00,235.31,235.75,235.24,235.5,20321.0,233.1082,233.5441,233.0389,233.2964,20321.0
2024-06-13 12:10:00,235.47,235.9,235.47,235.75,15698.0,233.2667,233.6927,233.2667,233.5441,15698.0
2024-06-13 12:15:00,235.72,235.87,235.22,235.7,17831.0,233.5144,233.663,233.0191,233.4946,17831.0
2024-06-13 12:20:00,235.69,235.99,235.2,235.45,15277.0,233.4847,233.7819,232.9992,233.2469,15277.0
2024-06-13 12:25:00,235.47,235.47,235.01,235.36,15216.0,233.2667,233.2667,232.811,233.1578,15216.0
2024-06-13 12:30:00,235.31,235.97,235.11,235.9,18643.0,233.1082,233.762,232.9101,233.6927,18643.0
2024-06-13 12:35:00,235.98,236.18,235.88,236.02,9749.0,233.7719,233.9701,233.6729,233.8116,9749.0
2024-06-13 12:40:00,236.01,236.03,235.77,236.03,22573.0,233.8017,233.8215,233.5639,233.8215,22573.0
2024-06-13 12:45:00,235.96,235.96,235.18,235.35,21497.0,233.7521,233.7521,232.9794,233.1478,21497.0
2024-06-13 12:50:00,235.46,235.79,235.36,235.79,10382.0,233.2568,233.5837,233.1578,233.5837,10382.0
2024-06-13 12:55:00,235.58,235.96,235.57,235.75,12218.0,233.3757,233.7521,233.3658,233.5441,12218.0
2024-06-13 13:00:00,235.67,236.17,235.67,235.97,10181.0,233.4649,233.9602,233.4649,233.762,10181.0
2024-06-13 13:05:00,236.03,236.21,235.97,236.08,8881.0,233.8215,233.9998,233.762,233.871,8881.0
2024-06-13 13:10:00,236.12,236.34,236.12,236.21,6616.0,233.9106,234.1286,233.9106,233.9998,6616.0
2024-06-13 13:15:00,236.15,236.15,235.93,235.95,5329.0,233.9404,233.9404,233.7224,233.7422,5329.0
2024-06-13 13:20:00,236.0,236.21,235.9,236.19,7772.0,233.7918,233.9998,233.6927,233.98,7772.0
2024-06-13 13:25:00,236.24,236.4,236.17,236.19,9453.0,234.0295,234.188,233.9602,233.98,9453.0
2024-06-13 13:30:00,236.21,236.28,235.93,235.95,8850.0,233.9998,234.0691,233.7224,233.7422,8850.0
2024-06-13 13:35:00,236.01,236.15,235.9,236.11,8465.0,233.8017,233.9404,233.6927,233.9007,8465.0
2024-06-13 13:40:00,236.17,236.47,236.14,236.41,4868.0,233.9602,234.2574,233.9305,234.1979,4868.0
2024-06-13 13:45:00,236.42,236.45,236.12,236.26,9904.0,234.2078,234.2376,233.9106,234.0493,9904.0
2024-06-13 13:50:00,236.32,236.46,236.29,236.39,5986.0,234.1088,234.2475,234.079,234.1781,5986.0
2024-06-13 13:55:00,236.43,236.45,235.92,236.04,10684.0,234.2177,234.2376,233.7125,233.8314,10684.0
2024-06-13 14:00:00,236.08,236.15,235.77,235.91,22296.0,233.871,233.9404,233.5639,233.7026,22296.0
2024-06-13 14:05:00,235.91,236.5,235.9,236.45,7695.0,233.7026,234.2871,233.6927,234.2376,7695.0
2024-06-13 14:10:00,236.43,236.63,236.38,236.56,10009.0,234.2177,234.4159,234.1682,234.3465,10009.0
2024-06-13 14:15:00,236.56,236.65,236.49,236.65,5903.0,234.3465,234.4357,234.2772,234.4357,5903.0
2024-06-13 14:20:00,236.58,236.98,236.57,236.93,26029.0,234.3663,234.7626,234.3564,234.7131,26029.0
2024-06-13 14:25:00,236.97,236.98,236.61,236.73,9675.0,234.7527,234.7626,234.3961,234.5149,9675.0
2024-06-13 14:30:00,236.74,236.95,236.74,236.85,13360.0,234.5248,234.7329,234.5248,234.6338,13360.0
2024-06-13 14:35:00,236.86,236.95,236.7,236.81,7564.0,234.6437,234.7329,234.4852,234.5942,7564.0
2024-06-13 14:40:00,236.84,237.14,236.78,237.1,7659.0,234.6239,234.9211,234.5645,234.8815,7659.0
2024-06-13 14:45:00,237.17,237.27,236.9,237.01,14315.0,234.9508,235.0499,234.6833,234.7923,14315.0
2024-06-13 14:50:00,237.02,237.04,236.76,236.89,7791.0,234.8022,234.822,234.5447,234.6734,7791.0
2024-06-13 14:55:00,236.92,237.08,236.87,236.97,9116.0,234.7032,234.8617,234.6536,234.7527,9116.0
2024-06-13 15:00:00,236.92,237.26,236.8,237.22,12971.0,234.7032,235.04,234.5843,235.0003,12971.0
2024-06-13 15:05:00,237.31,237.52,237.2,237.52,13044.0,235.0895,235.2975,234.9805,235.2975,13044.0
2024-06-13 15:10:00,237.46,237.47,237.15,237.18,10255.0,235.2381,235.248,234.931,234.9607,10255.0
2024-06-13 15:15:00,237.15,237.44,237.06,237.43,11360.0,234.931,235.2183,234.8418,235.2084,11360.0
2024-06-13 15:20:00,237.46,237.58,237.3,237.3,14054.0,235.2381,235.357,235.0796,235.0796,14054.0
2024-06-13 15:25:00,237.3,237.41,237.19,237.19,22490.0,235.0796,235.1886,234.9706,234.9706,22490.0
2024-06-13 15:30:00,237.18,237.41,237.03,237.23,18401.0,234.9607,235.1886,234.8121,235.0103,18401.0
2024-06-13 15:35:00,237.25,237.45,237.0,237.42,15821.0,235.0301,235.2282,234.7824,235.1985,15821.0
2024-06-13 15:40:00,237.45,237.47,237.19,237.34,14424.0,235.2282,235.248,234.9706,235.1192,14424.0
2024-06-13 15:45:00,237.32,237.54,237.3,237.52,28427.0,235.0994,235.3174,235.0796,235.2975,28427.0
2024-06-13 15:50:00,237.55,237.65,237.05,237.46,57116.0,235.3273,235.4263,234.8319,235.2381,57116.0
2024-06-13 15:55:00,237.5,237.98,237.4,237.48,175756.0,235.2777,235.7532,235.1787,235.2579,175756.0
2024-06-14 09:30:00,234.08,235.83,233.68,235.55,103232.0,231.8897,233.6234,231.4935,233.346,103232.0
2024-06-14 09:35:00,235.62,235.62,234.23,235.1,39106.0,233.4153,233.4153,232.0383,232.9002,39106.0
2024-06-14 09:40:00,234.96,235.02,234.19,234.85,55375.0,232.7615,232.8209,231.9987,232.6525,55375.0
2024-06-14 09:45:00,234.75,235.51,234.61,235.5,17345.0,232.5535,233.3063,232.4148,233.2964,17345.0
2024-06-14 09:50:00,235.52,235.81,234.92,235.21,31723.0,233.3163,233.6035,232.7219,233.0092,31723.0
2024-06-14 09:55:00,235.13,235.3,234.61,235.02,15953.0,232.9299,233.0983,232.4148,232.8209,15953.0
2024-06-14 10:00:00,234.95,234.95,234.14,234.35,26243.0,232.7516,232.7516,231.9492,232.1572,26243.0
2024-06-14 10:05:00,234.37,234.68,233.92,234.14,38713.0,232.177,232.4841,231.7312,231.9492,38713.0
2024-06-14 10:10:00,234.04,234.3,233.61,234.3,20812.0,231.8501,232.1077,231.4241,232.1077,20812.0
2024-06-14 10:15:00,234.23,234.71,234.17,234.71,13147.0,232.0383,232.5138,231.9789,232.5138,13147.0
2024-06-14 10:20:00,234.69,235.72,234.69,235.68,26134.0,232.494,233.5144,232.494,233.4748,26134.0
2024-06-14 10:25:00,235.57,235.61,234.96,235.09,20110.0,233.3658,233.4054,232.7615,232.8903,20110.0
2024-06-14 10:30:00,235.0,235.1,234.53,234.99,18645.0,232.8011,232.9002,232.3355,232.7912,18645.0
2024-06-14 10:35:00,235.05,235.05,234.15,234.29,9393.0,232.8507,232.8507,231.9591,232.0978,9393.0
2024-06-14 10:40:00,234.26,234.78,234.26,234.75,18096.0,232.068,232.5832,232.068,232.5535,18096.0
2024-06-14 10:45:00,234.79,235.08,234.65,235.04,10289.0,232.5931,232.8804,232.4544,232.8407,10289.0
2024-06-14 10:50:00,235.06,235.31,234.92,235.31,9718.0,232.8606,233.1082,232.7219,233.1082,9718.0
2024-06-14 10:55:00,235.25,235.33,235.05,235.24,12654.0,233.0488,233.128,232.8507,233.0389,12654.0
2024-06-14 11:00:00,235.19,235.33,234.9,235.33,9523.0,232.9893,233.128,232.7021,233.128,9523.0
2024-06-14 11:05:00,235.38,235.38,234.64,234.64,11080.0,233.1776,233.1776,232.4445,232.4445,11080.0
2024-06-14 11:10:00,234.74,235.02,234.64,234.95,8589.0,232.5436,232.8209,232.4445,232.7516,8589.0
2024-06-14 11:15:00,234.97,234.97,234.65,234.96,12903.0,232.7714,232.7714,232.4544,232.7615,12903.0
2024-06-14 11:20:00,234.99,235.31,234.95,235.08,11414.0,232.7912,233.1082,232.7516,232.8804,11414.0
2024-06-14 11:25:00,235.12,235.14,234.95,235.02,12842.0,232.92,232.9398,232.7516,232.8209,12842.0
2024-06-14 11:30:00,235.02,235.67,235.02,235.46,20105.0,232.8209,233.4649,232.8209,233.2568,20105.0
2024-06-14 11:35:00,235.48,235.78,235.43,235.67,6692.0,233.2766,233.5738,233.2271,233.4649,6692.0
2024-06-14 11:40:00,235.63,235.63,235.08,235.2,8928.0,233.4252,233.4252,232.8804,232.9992,8928.0
2024-06-14 11:45:00,235.28,235.31,235.0,235.23,17205.0,233.0785,233.1082,232.8011,233.029,17205.0
2024-06-14 11:50:00,235.24,235.61,235.14,235.54,10059.0,233.0389,233.4054,232.9398,233.3361,10059.0
2024-06-14 11:55:00,235.62,236.02,235.49,235.89,19771.0,233.4153,233.8116,233.2865,233.6828,19771.0
2024-06-14 12:00:00,235.95,236.22,235.86,236.15,10541.0,233.7422,234.0097,233.6531,233.9404,10541.0
2024-06-14 12:05:00,236.2,236.26,235.86,236.15,13736.0,233.9899,234.0493,233.6531,233.9404,13736.0
2024-06-14 12:10:00,236.16,236.73,236.15,236.64,27149.0,233.9503,234.5149,233.9404,234.4258,27149.0
2024-06-14 12:15:00,236.65,236.67,236.31,236.44,20450.0,234.4357,234.4555,234.0989,234.2276,20450.0
2024-06-14 12:20:00,236.52,236.71,236.44,236.46,12305.0,234.3069,234.4951,234.2276,234.2475,12305.0
2024-06-14 12:25:00,236.48,236.52,236.3,236.4,13177.0,234.2673,234.3069,234.089,234.188,13177.0
2024-06-14 12:30:00,236.4,236.57,236.16,236.28,13154.0,234.188,234.3564,233.9503,234.0691,13154.0
2024-06-14 12:35:00,236.27,236.88,236.23,236.88,10408.0,234.0592,234.6635,234.0196,234.6635,10408.0
2024-06-14 12:40:00,236.83,236.88,236.57,236.7,10366.0,234.614,234.6635,234.3564,234.4852,10366.0
2024-06-14 12:45:00,236.7,236.81,236.66,236.75,8773.0,234.4852,234.5942,234.4456,234.5347,8773.0
2024-06-14 12:50:00,236.73,237.02,236.72,236.88,10534.0,234.5149,234.8022,234.505,234.6635,10534.0
2024-06-14 12:55:00,236.93,237.05,236.77,236.9,6541.0,234.7131,234.8319,234.5546,234.6833,6541.0
2024-06-14 13:00:00,237.0,237.2,236.95,237.01,11399.0,234.7824,234.9805,234.7329,234.7923,11399.0
2024-06-14 13:05:00,237.06,237.49,237.06,237.34,10543.0,234.8418,235.2678,234.8418,235.1192,10543.0
2024-06-14 13:10:00,237.36,237.87,237.33,237.8,22305.0,235.139,235.6443,235.1093,235.5749,22305.0
2024-06-14 13:15:00,237.81,237.95,237.16,237.39,19226.0,235.5848,235.7235,234.9409,235.1688,19226.0
2024-06-14 13:20:00,237.43,237.96,237.42,237.65,30146.0,235.2084,235.7334,235.1985,235.4263,30146.0
2024-06-14 13:25:00,237.65,237.69,237.51,237.68,12115.0,235.4263,235.4659,235.2876,235.456,12115.0
2024-06-14 13:30:00,237.69,237.99,237.67,237.79,15427.0,235.4659,235.7631,235.4461,235.565,15427.0
2024-06-14 13:35:00,237.8,237.86,237.69,237.8,7842.0,235.5749,235.6344,235.4659,235.5749,7842.0
2024-06-14 13:40:00,237.78,237.83,237.41,237.77,15785.0,235.5551,235.6046,235.1886,235.5452,15785.0
2024-06-14 13:45:00,237.78,238.07,237.73,237.95,13697.0,235.5551,235.8424,235.5056,235.7235,13697.0
2024-06-14 13:50:00,238.0,238.23,237.81,238.17,12523.0,235.773,236.0009,235.5848,235.9415,12523.0
2024-06-14 13:55:00,238.2,238.24,237.7,237.82,14587.0,235.9712,236.0108,235.4759,235.5947,14587.0
2024-06-14 14:00:00,237.86,237.87,237.43,237.87,22718.0,235.6344,235.6443,235.2084,235.6443,22718.0
2024-06-14 14:05:00,237.96,238.11,237.54,237.55,12447.0,235.7334,235.882,235.3174,235.3273,12447.0
2024-06-14 14:10:00,237.58,237.78,237.52,237.59,8285.0,235.357,235.5551,235.2975,235.3669,8285.0
2024-06-14 14:15:00,237.59,237.7,237.32,237.69,9535.0,235.3669,235.4759,235.0994,235.4659,9535.0
2024-06-14 14:20:00,237.73,237.9,237.62,237.75,7909.0,235.5056,235.674,235.3966,235.5254,7909.0
2024-06-14 14:25:00,237.81,237.88,237.67,237.72,8988.0,235.5848,235.6542,235.4461,235.4957,8988.0
2024-06-14 14:30:00,237.74,237.74,237.5,237.66,12625.0,235.5155,235.5155,235.2777,235.4362,12625.0
2024-06-14 14:35:00,237.62,237.73,237.5,237.64,8011.0,235.3966,235.5056,235.2777,235.4164,8011.0
2024-06-14 14:40:00,237.64,237.71,237.45,237.71,8763.0,235.4164,235.4858,235.2282,235.4858,8763.0
2024-06-14 14:45:00,237.73,237.89,237.66,237.79,11382.0,235.5056,235.6641,235.4362,235.565,11382.0
2024-06-14 14:50:00,237.8,238.26,237.8,238.23,12423.0,235.5749,236.0306,235.5749,236.0009,12423.0
2024-06-14 14:55:00,238.17,238.2,237.64,237.97,22537.0,235.9415,235.9712,235.4164,235.7433,22537.0
2024-06-14 15:00:00,237.92,238.03,237.81,237.9,12660.0,235.6938,235.8028,235.5848,235.674,12660.0
2024-06-14 15:05:00,237.85,237.85,237.48,237.64,19930.0,235.6245,235.6245,235.2579,235.4164,19930.0
2024-06-14 15:10:00,237.64,237.83,237.48,237.66,17276.0,235.4164,235.6046,235.2579,235.4362,17276.0
2024-06-14 15:15:00,237.57,237.9,237.57,237.78,11529.0,235.3471,235.674,235.3471,235.5551,11529.0
2024-06-14 15:20:00,237.78,237.83,237.61,237.72,13865.0,235.5551,235.6046,235.3867,235.4957,13865.0
2024-06-14 15:25:00,237.75,237.83,237.53,237.7,14743.0,235.5254,235.6046,235.3074,235.4759,14743.0
2024-06-14 15:30:00,237.65,237.65,237.41,237.51,13980.0,235.4263,235.4263,235.1886,235.2876,13980.0
2024-06-14 15:35:00,237.51,237.57,237.37,237.37,16075.0,235.2876,235.3471,235.1489,235.1489,16075.0
2024-06-14 15:40:00,237.34,237.48,237.25,237.28,13794.0,235.1192,235.2579,235.0301,235.0598,13794.0
2024-06-14 15:45:00,237.27,237.43,237.07,237.09,28276.0,235.0499,235.2084,234.8518,234.8716,28276.0
2024-06-14 15:50:00,237.18,237.21,236.58,236.73,43212.0,234.9607,234.9904,234.3663,234.5149,43212.0
2024-06-14 15:55:00,236.63,237.15,236.38,237.1,150489.0,234.4159,234.931,234.1682,234.8815,150489.0
2024-06-17 09:30:00,237.12,239.78,236.67,238.75,134939.0,234.9013,237.5364,234.4555,236.516,134939.0
2024-06-17 09:35:00,238.91,238.99,238.1,238.25,30404.0,236.6745,236.7538,235.8721,236.0207,30404.0
2024-06-17 09:40:00,238.24,238.36,237.1,237.47,50232.0,236.0108,236.1297,234.8815,235.248,50232.0
2024-06-17 09:45:00,237.6,237.6,236.63,237.02,37584.0,235.3768,235.3768,234.4159,234.8022,37584.0
2024-06-17 09:50:00,237.12,237.2,236.36,237.06,31707.0,234.9013,234.9805,234.1484,234.8418,31707.0
2024-06-17 09:55:00,236.98,237.44,236.65,237.34,43902.0,234.7626,235.2183,234.4357,235.1192,43902.0
2024-06-17 10:00:00,237.34,237.48,236.57,237.37,31933.0,235.1192,235.2579,234.3564,235.1489,31933.0
2024-06-17 10:05:00,237.37,238.29,237.09,237.28,24244.0,235.1489,236.0603,234.8716,235.0598,24244.0
2024-06-17 10:10:00,237.39,238.05,237.2,237.48,36033.0,235.1688,235.8226,234.9805,235.2579,36033.0
2024-06-17 10:15:00,237.55,238.14,237.36,237.43,58441.0,235.3273,235.9117,235.139,235.2084,58441.0
2024-06-17 10:20:00,237.52,237.57,237.03,237.25,15967.0,235.2975,235.3471,234.8121,235.0301,15967.0
2024-06-17 10:25:00,237.15,237.17,236.27,236.99,21913.0,234.931,234.9508,234.0592,234.7725,21913.0
2024-06-17 10:30:00,236.99,237.83,236.98,237.41,41078.0,234.7725,235.6046,234.7626,235.1886,41078.0
2024-06-17 10:35:00,237.37,238.14,237.26,237.97,20421.0,235.1489,235.9117,235.04,235.7433,20421.0
2024-06-17 10:40:00,237.95,238.07,237.48,237.48,24567.0,235.7235,235.8424,235.2579,235.2579,24567.0
2024-06-17 10:45:00,237.48,237.83,237.33,237.46,12744.0,235.2579,235.6046,235.1093,235.2381,12744.0
2024-06-17 10:50:00,237.4,237.5,237.11,237.47,13946.0,235.1787,235.2777,234.8914,235.248,13946.0
2024-06-17 10:55:00,237.52,237.93,237.41,237.78,32395.0,235.2975,235.7037,235.1886,235.5551,32395.0
2024-06-17 11:00:00,237.83,238.38,237.83,238.38,38719.0,235.6046,236.1495,235.6046,236.1495,38719.0
2024-06-17 11:05:00,238.39,239.0,238.39,238.52,33253.0,236.1594,236.7637,236.1594,236.2882,33253.0
2024-06-17 11:10:00,238.43,238.69,238.32,238.37,30867.0,236.199,236.4566,236.0901,236.1396,30867.0
2024-06-17 11:15:00,238.43,239.33,238.42,239.17,33991.0,236.199,237.0906,236.1891,236.9321,33991.0
2024-06-17 11:20:00,239.19,239.29,238.94,239.14,25836.0,236.9519,237.051,236.7043,236.9024,25836.0
2024-06-17 11:25:00,239.15,239.38,238.74,239.16,23144.0,236.9123,237.1401,236.5061,236.9222,23144.0
2024-06-17 11:30:00,239.23,239.59,239.01,239.38,23487.0,236.9915,237.3482,236.7736,237.1401,23487.0
2024-06-17 11:35:00,239.35,239.5,239.15,239.24,26213.0,237.1104,237.259,236.9123,237.0014,26213.0
2024-06-17 11:40:00,239.2,239.21,238.57,239.19,15211.0,236.9618,236.9717,236.3377,236.9519,15211.0
2024-06-17 11:45:00,239.13,239.29,238.87,238.99,14426.0,236.8925,237.051,236.6349,236.7538,14426.0
2024-06-17 11:50:00,238.99,239.19,238.85,238.92,15062.0,236.7538,236.9519,236.6151,236.6844,15062.0
2024-06-17 11:55:00,238.81,239.14,238.53,238.72,20235.0,236.5755,236.9024,236.2981,236.4863,20235.0
2024-06-17 12:00:00,238.76,238.87,238.46,238.54,10018.0,236.5259,236.6349,236.2287,236.308,10018.0
2024-06-17 12:05:00,238.58,238.61,238.13,238.16,18646.0,236.3476,236.3773,235.9018,235.9316,18646.0
2024-06-17 12:10:00,238.16,238.67,238.15,238.65,20818.0,235.9316,236.4368,235.9216,236.417,20818.0
2024-06-17 12:15:00,238.71,239.08,238.62,238.94,13001.0,236.4764,236.8429,236.3872,236.7043,13001.0
2024-06-17 12:20:00,238.97,239.2,238.65,239.19,18579.0,236.734,236.9618,236.417,236.9519,18579.0
2024-06-17 12:25:00,239.11,239.72,239.01,239.56,21427.0,236.8727,237.477,236.7736,237.3185,21427.0
2024-06-17 12:30:00,239.63,239.63,239.09,239.33,18329.0,237.3878,237.3878,236.8528,237.0906,18329.0
2024-06-17 12:35:00,239.33,239.43,239.22,239.33,16953.0,237.0906,237.1897,236.9816,237.0906,16953.0
2024-06-17 12:40:00,239.33,239.5,239.32,239.35,18139.0,237.0906,237.259,237.0807,237.1104,18139.0
2024-06-17 12:45:00,239.35,239.89,239.31,239.81,18419.0,237.1104,237.6454,237.0708,237.5661,18419.0
2024-06-17 12:50:00,239.8,239.89,239.49,239.5,30292.0,237.5562,237.6454,237.2491,237.259,30292.0
2024-06-17 12:55:00,239.51,239.51,239.1,239.13,40687.0,237.2689,237.2689,236.8628,236.8925,40687.0
2024-06-17 13:00:00,239.15,239.55,239.14,239.55,45097.0,236.9123,237.3085,236.9024,237.3085,45097.0
2024-06-17 13:05:00,239.56,239.56,239.14,239.42,19675.0,237.3185,237.3185,236.9024,237.1798,19675.0
2024-06-17 13:10:00,239.41,239.9,239.28,239.9,24673.0,237.1699,237.6553,237.0411,237.6553,24673.0
2024-06-17 13:15:00,239.87,240.63,239.86,240.63,42154.0,237.6256,238.3784,237.6156,238.3784,42154.0
2024-06-17 13:20:00,240.55,241.24,240.55,241.0,29100.0,238.2992,238.9827,238.2992,238.745,29100.0
2024-06-17 13:25:00,241.05,241.23,240.88,241.07,14749.0,238.7945,238.9728,238.6261,238.8143,14749.0
2024-06-17 13:30:00,240.93,241.73,240.92,241.73,10716.0,238.6756,239.4681,238.6657,239.4681,10716.0
2024-06-17 13:35:00,241.73,242.25,241.55,242.19,33221.0,239.4681,239.9833,239.2898,239.9238,33221.0
2024-06-17 13:40:00,242.15,242.28,241.8,241.8,15288.0,239.8842,240.013,239.5375,239.5375,15288.0
2024-06-17 13:45:00,241.9,242.1,241.77,241.82,17746.0,239.6366,239.8347,239.5078,239.5573,17746.0
2024-06-17 13:50:00,241.84,242.73,241.79,242.6,17594.0,239.5771,240.4588,239.5276,240.33,17594.0
2024-06-17 13:55:00,242.68,242.73,242.14,242.46,26976.0,240.4093,240.4588,239.8743,240.1913,26976.0
2024-06-17 14:00:00,242.48,242.85,242.34,242.41,17860.0,240.2111,240.5777,240.0724,240.1418,17860.0
2024-06-17 14:05:00,242.48,243.0,242.43,242.97,19834.0,240.2111,240.7263,240.1616,240.6965,19834.0
2024-06-17 14:10:00,243.0,243.02,242.24,242.3,17936.0,240.7263,240.7461,239.9734,240.0328,17936.0
2024-06-17 14:15:00,242.33,242.62,242.16,242.37,20880.0,240.0625,240.3498,239.8941,240.1022,20880.0
2024-06-17 14:20:00,242.39,242.61,242.16,242.39,12789.0,240.122,240.3399,239.8941,240.122,12789.0
2024-06-17 14:25:00,242.31,242.62,242.09,242.27,15925.0,240.0427,240.3498,239.8248,240.0031,15925.0
2024-06-17 14:30:00,242.23,242.5,242.22,242.43,25368.0,239.9635,240.2309,239.9536,240.1616,25368.0
2024-06-17 14:35:00,242.46,242.81,242.43,242.64,18080.0,240.1913,240.538,240.1616,240.3696,18080.0
2024-06-17 14:40:00,242.65,242.66,242.38,242.55,14435.0,240.3795,240.3894,240.1121,240.2805,14435.0
2024-06-17 14:45:00,242.45,242.64,242.15,242.64,22664.0,240.1814,240.3696,239.8842,240.3696,22664.0
2024-06-17 14:50:00,242.65,242.75,242.5,242.5,14057.0,240.3795,240.4786,240.2309,240.2309,14057.0
2024-06-17 14:55:00,242.49,242.57,242.27,242.42,11961.0,240.221,240.3003,240.0031,240.1517,11961.0
2024-06-17 15:00:00,242.42,242.42,242.1,242.2,13768.0,240.1517,240.1517,239.8347,239.9337,13768.0
2024-06-17 15:05:00,242.22,242.74,242.22,242.55,22629.0,239.9536,240.4687,239.9536,240.2805,22629.0
2024-06-17 15:10:00,242.53,242.8,242.37,242.72,28881.0,240.2607,240.5281,240.1022,240.4489,28881.0
2024-06-17 15:15:00,242.74,242.99,242.61,242.89,22739.0,240.4687,240.7164,240.3399,240.6173,22739.0
2024-06-17 15:20:00,242.84,242.96,242.66,242.77,20583.0,240.5678,240.6866,240.3894,240.4984,20583.0
2024-06-17 15:25:00,242.79,243.11,242.78,243.02,20653.0,240.5182,240.8352,240.5083,240.7461,20653.0
2024-06-17 15:30:00,242.97,243.06,242.75,242.99,30485.0,240.6965,240.7857,240.4786,240.7164,30485.0
2024-06-17 15:35:00,242.96,242.97,242.69,242.97,20647.0,240.6866,240.6965,240.4192,240.6965,20647.0
2024-06-17 15:40:00,242.97,243.11,242.72,242.95,31867.0,240.6965,240.8352,240.4489,240.6767,31867.0
2024-06-17 15:45:00,242.92,243.09,242.76,242.93,34764.0,240.647,240.8154,240.4885,240.6569,34764.0
2024-06-17 15:50:00,242.84,243.2,242.51,242.93,50596.0,240.5678,240.9244,240.2408,240.6569,50596.0
2024-06-17 15:55:00,242.99,243.28,242.81,242.92,144317.0,240.7164,241.0036,240.538,240.647,144317.0
2024-06-18 09:30:00,242.78,244.4,242.09,244.4,143247.0,240.5083,242.1132,239.8248,242.1132,143247.0
2024-06-18 09:35:00,244.46,245.03,243.64,243.64,47406.0,242.1726,242.7373,241.3603,241.3603,47406.0
2024-06-18 09:40:00,243.76,244.2,243.43,244.06,32465.0,241.4792,241.915,241.1522,241.7763,32465.0
2024-06-18 09:45:00,244.23,244.48,243.4,243.42,32954.0,241.9448,242.1924,241.1225,241.1423,32954.0
2024-06-18 09:50:00,243.5,244.82,243.36,243.68,32095.0,241.2216,242.5292,241.0829,241.3999,32095.0
2024-06-18 09:55:00,243.74,244.39,243.6,244.01,34102.0,241.4593,242.1033,241.3206,241.7268,34102.0
2024-06-18 10:00:00,244.08,244.17,243.49,243.88,28463.0,241.7962,241.8853,241.2117,241.598,28463.0
2024-06-18 10:05:00,243.88,244.78,243.87,244.67,27901.0,241.598,242.4896,241.5881,242.3806,27901.0
2024-06-18 10:10:00,244.66,244.98,244.47,244.9,29992.0,242.3707,242.6877,242.1825,242.6085,29992.0
2024-06-18 10:15:00,245.0,245.16,244.17,244.23,29487.0,242.7075,242.8661,241.8853,241.9448,29487.0
2024-06-18 10:20:00,244.16,245.55,243.88,245.49,37047.0,241.8754,243.2524,241.598,243.193,37047.0
2024-06-18 10:25:00,245.43,245.93,245.39,245.8,55521.0,243.1335,243.6288,243.0939,243.5001,55521.0
2024-06-18 10:30:00,245.79,246.29,245.64,245.96,43871.0,243.4902,243.9855,243.3416,243.6586,43871.0
2024-06-18 10:35:00,245.86,246.86,245.85,246.74,23041.0,243.5595,244.5501,243.5496,244.4313,23041.0
2024-06-18 10:40:00,246.81,246.96,246.55,246.75,30867.0,244.5006,244.6492,244.243,244.4412,30867.0
2024-06-18 10:45:00,246.64,246.87,246.03,246.53,24159.0,244.3322,244.5601,243.7279,244.2232,24159.0
2024-06-18 10:50:00,246.46,246.72,246.13,246.61,24645.0,244.1539,244.4115,243.827,244.3025,24645.0
2024-06-18 10:55:00,246.64,246.64,246.26,246.49,29802.0,244.3322,244.3322,243.9558,244.1836,29802.0
2024-06-18 11:00:00,246.44,247.0,246.33,246.33,69451.0,244.1341,244.6888,244.0251,244.0251,69451.0
2024-06-18 11:05:00,246.28,246.75,246.16,246.21,50369.0,243.9756,244.4412,243.8567,243.9062,50369.0
2024-06-18 11:10:00,246.27,246.68,246.09,246.14,48569.0,243.9657,244.3718,243.7874,243.8369,48569.0
2024-06-18 11:15:00,246.08,246.51,245.83,246.13,82845.0,243.7774,244.2034,243.5298,243.827,82845.0
2024-06-18 11:20:00,246.13,246.61,246.05,246.56,45574.0,243.827,244.3025,243.7477,244.253,45574.0
2024-06-18 11:25:00,246.56,246.56,245.92,246.0,32376.0,244.253,244.253,243.6189,243.6982,32376.0
2024-06-18 11:30:00,245.99,246.3,245.87,245.93,33751.0,243.6883,243.9954,243.5694,243.6288,33751.0
2024-06-18 11:35:00,245.86,246.38,245.84,246.19,39473.0,243.5595,244.0746,243.5397,243.8864,39473.0
2024-06-18 11:40:00,246.2,246.63,246.11,246.28,32093.0,243.8963,244.3223,243.8072,243.9756,32093.0
2024-06-18 11:45:00,246.34,246.53,246.04,246.24,62006.0,244.035,244.2232,243.7378,243.9359,62006.0
2024-06-18 11:50:00,246.32,246.6,246.24,246.52,36982.0,244.0152,244.2926,243.9359,244.2133,36982.0
2024-06-18 11:55:00,246.54,246.6,246.3,246.45,31542.0,244.2331,244.2926,243.9954,244.144,31542.0
2024-06-18 12:00:00,246.44,247.0,246.4,246.94,38042.0,244.1341,244.6888,244.0945,244.6294,38042.0
2024-06-18 12:05:00,246.94,247.22,246.72,246.79,43768.0,244.6294,244.9068,244.4115,244.4808,43768.0
2024-06-18 12:10:00,246.84,246.84,246.15,246.46,33030.0,244.5303,244.5303,243.8468,244.1539,33030.0
2024-06-18 12:15:00,246.35,246.98,246.35,246.81,26405.0,244.0449,244.669,244.0449,244.5006,26405.0
2024-06-18 12:20:00,246.96,247.16,246.78,246.98,37585.0,244.6492,244.8473,244.4709,244.669,37585.0
2024-06-18 12:25:00,246.98,247.35,246.87,247.16,26922.0,244.669,245.0356,244.5601,244.8473,26922.0
2024-06-18 12:30:00,247.13,247.35,246.99,247.31,25950.0,244.8176,245.0356,244.6789,244.9959,25950.0
2024-06-18 12:35:00,247.3,247.89,247.3,247.89,23050.0,244.986,245.5705,244.986,245.5705,23050.0
2024-06-18 12:40:00,247.88,248.23,247.74,247.99,22796.0,245.5606,245.9073,245.4219,245.6696,22796.0
2024-06-18 12:45:00,247.89,248.44,247.77,248.15,84243.0,245.5705,246.1154,245.4516,245.8281,84243.0
2024-06-18 12:50:00,248.14,248.22,247.93,248.11,43857.0,245.8182,245.8974,245.6101,245.7884,43857.0
2024-06-18 12:55:00,248.01,248.45,247.96,248.33,30565.0,245.6894,246.1253,245.6399,246.0064,30565.0
2024-06-18 13:00:00,248.28,248.53,247.9,248.51,20568.0,245.9569,246.2045,245.5804,246.1847,20568.0
2024-06-18 13:05:00,248.45,248.7,248.04,248.7,26748.0,246.1253,246.3729,245.7191,246.3729,26748.0
2024-06-18 13:10:00,248.6,248.77,248.46,248.49,16681.0,246.2739,246.4423,246.1352,246.1649,16681.0
2024-06-18 13:15:00,248.52,248.69,248.39,248.63,17207.0,246.1946,246.363,246.0658,246.3036,17207.0
2024-06-18 13:20:00,248.56,248.88,248.37,248.73,23641.0,246.2342,246.5512,246.046,246.4026,23641.0
2024-06-18 13:25:00,248.73,248.87,248.52,248.85,15772.0,246.4026,246.5413,246.1946,246.5215,15772.0
2024-06-18 13:30:00,248.88,248.92,248.42,248.42,16539.0,246.5512,246.5909,246.0955,246.0955,16539.0
2024-06-18 13:35:00,248.45,248.66,248.4,248.62,15197.0,246.1253,246.3333,246.0757,246.2937,15197.0
2024-06-18 13:40:00,248.64,249.0,248.62,248.86,28768.0,246.3135,246.6701,246.2937,246.5314,28768.0
2024-06-18 13:45:00,248.87,249.24,248.87,249.14,56544.0,246.5413,246.9079,246.5413,246.8088,56544.0
2024-06-18 13:50:00,249.12,249.42,249.04,249.23,69990.0,246.789,247.0862,246.7097,246.898,69990.0
2024-06-18 13:55:00,249.25,249.25,248.58,248.69,31210.0,246.9178,246.9178,246.2541,246.363,31210.0
2024-06-18 14:00:00,248.58,248.76,247.8,247.98,47207.0,246.2541,246.4324,245.4814,245.6597,47207.0
2024-06-18 14:05:00,247.98,248.24,247.62,247.62,23066.0,245.6597,245.9172,245.303,245.303,23066.0
2024-06-18 14:10:00,247.59,247.78,247.22,247.22,42292.0,245.2733,245.4615,244.9068,244.9068,42292.0
2024-06-18 14:15:00,247.3,247.49,247.11,247.26,28671.0,244.986,245.1743,244.7978,244.9464,28671.0
2024-06-18 14:20:00,247.24,247.45,246.88,246.91,18229.0,244.9266,245.1346,244.57,244.5997,18229.0
2024-06-18 14:25:00,246.84,247.44,246.74,247.26,19485.0,244.5303,245.1247,244.4313,244.9464,19485.0
2024-06-18 14:30:00,247.36,247.42,247.03,247.18,16729.0,245.0455,245.1049,244.7186,244.8672,16729.0
2024-06-18 14:35:00,247.09,247.18,246.83,247.0,20640.0,244.778,244.8672,244.5204,244.6888,20640.0
2024-06-18 14:40:00,246.96,247.23,246.85,247.12,20507.0,244.6492,244.9167,244.5402,244.8077,20507.0
2024-06-18 14:45:00,247.13,247.45,247.12,247.34,12024.0,244.8176,245.1346,244.8077,245.0257,12024.0
2024-06-18 14:50:00,247.42,247.65,247.42,247.65,12252.0,245.1049,245.3328,245.1049,245.3328,12252.0
2024-06-18 14:55:00,247.65,247.9,247.53,247.9,10190.0,245.3328,245.5804,245.2139,245.5804,10190.0
2024-06-18 15:00:00,247.82,247.82,247.26,247.46,11095.0,245.5012,245.5012,244.9464,245.1445,11095.0
2024-06-18 15:05:00,247.53,247.79,247.38,247.64,19084.0,245.2139,245.4714,245.0653,245.3228,19084.0
2024-06-18 15:10:00,247.62,247.83,247.59,247.69,19399.0,245.303,245.5111,245.2733,245.3724,19399.0
2024-06-18 15:15:00,247.67,248.0,247.43,247.65,26999.0,245.3526,245.6795,245.1148,245.3328,26999.0
2024-06-18 15:20:00,247.57,247.83,247.57,247.62,25582.0,245.2535,245.5111,245.2535,245.303,25582.0
2024-06-18 15:25:00,247.69,247.82,247.48,247.7,17837.0,245.3724,245.5012,245.1643,245.3823,17837.0
2024-06-18 15:30:00,247.61,247.81,247.4,247.71,16716.0,245.2931,245.4913,245.0851,245.3922,16716.0
2024-06-18 15:35:00,247.7,247.99,247.62,247.95,28991.0,245.3823,245.6696,245.303,245.6299,28991.0
2024-06-18 15:40:00,247.91,247.97,247.65,247.7,22589.0,245.5903,245.6498,245.3328,245.3823,22589.0
2024-06-18 15:45:00,247.7,247.91,247.49,247.5,43192.0,245.3823,245.5903,245.1743,245.1842,43192.0
2024-06-18 15:50:00,247.59,248.19,247.59,248.05,59470.0,245.2733,245.8677,245.2733,245.729,59470.0
2024-06-18 15:55:00,248.07,248.29,247.77,247.86,140064.0,245.7488,245.9668,245.4516,245.5408,140064.0
2024-06-20 09:30:00,247.0,247.83,244.52,245.61,324295.0,244.6888,245.5111,242.232,243.3118,324295.0
2024-06-20 09:35:00,245.62,245.79,243.79,245.44,170503.0,243.3217,243.4902,241.5089,243.1434,170503.0
2024-06-20 09:40:00,245.47,246.04,244.84,245.98,102540.0,243.1732,243.7378,242.549,243.6784,102540.0
2024-06-20 09:45:00,245.92,246.04,244.43,244.85,77260.0,243.6189,243.7378,242.1429,242.559,77260.0
2024-06-20 09:50:00,245.05,245.3,244.29,244.43,56417.0,242.7571,243.0047,242.0042,242.1429,56417.0
2024-06-20 09:55:00,244.37,245.0,244.2,245.0,82510.0,242.0834,242.7075,241.915,242.7075,82510.0
2024-06-20 10:00:00,245.05,245.25,243.9,244.13,43400.0,242.7571,242.9552,241.6178,241.8457,43400.0
2024-06-20 10:05:00,244.09,244.18,243.47,243.86,30735.0,241.8061,241.8952,241.1919,241.5782,30735.0
2024-06-20 10:10:00,243.76,243.94,241.68,241.84,128159.0,241.4792,241.6575,239.4186,239.5771,128159.0
2024-06-20 10:15:00,241.77,242.1,240.59,240.89,87318.0,239.5078,239.8347,238.3388,238.636,87318.0
2024-06-20 10:20:00,240.76,242.73,240.69,242.19,61132.0,238.5072,240.4588,238.4379,239.9238,61132.0
2024-06-20 10:25:00,242.31,243.76,242.12,243.61,94289.0,240.0427,241.4792,239.8545,241.3306,94289.0
2024-06-20 10:30:00,243.56,244.49,243.39,243.73,52188.0,241.281,242.2023,241.1126,241.4494,52188.0
2024-06-20 10:35:00,243.67,244.32,243.61,243.87,83953.0,241.39,242.0339,241.3306,241.5881,83953.0
2024-06-20 10:40:00,243.79,243.79,243.14,243.22,51386.0,241.5089,241.5089,240.865,240.9442,51386.0
2024-06-20 10:45:00,243.29,243.29,242.7,242.77,75208.0,241.0136,241.0136,240.4291,240.4984,75208.0
2024-06-20 10:50:00,242.83,243.43,242.79,242.95,41952.0,240.5579,241.1522,240.5182,240.6767,41952.0
2024-06-20 10:55:00,243.0,243.39,242.97,243.37,33211.0,240.7263,241.1126,240.6965,241.0928,33211.0
2024-06-20 11:00:00,243.37,243.82,243.24,243.44,54131.0,241.0928,241.5386,240.964,241.1621,54131.0
2024-06-20 11:05:00,243.46,243.84,243.45,243.5,43667.0,241.182,241.5584,241.1721,241.2216,43667.0
2024-06-20 11:10:00,243.51,243.53,243.26,243.38,20442.0,241.2315,241.2513,240.9838,241.1027,20442.0
2024-06-20 11:15:00,243.39,243.55,243.12,243.2,31102.0,241.1126,241.2711,240.8451,240.9244,31102.0
2024-06-20 11:20:00,243.13,243.89,243.13,243.83,21027.0,240.855,241.6079,240.855,241.5485,21027.0
2024-06-20 11:25:00,243.74,243.78,243.08,243.73,38974.0,241.4593,241.499,240.8055,241.4494,38974.0
2024-06-20 11:30:00,243.7,244.16,243.59,243.82,28901.0,241.4197,241.8754,241.3107,241.5386,28901.0
2024-06-20 11:35:00,243.79,243.84,243.61,243.72,38734.0,241.5089,241.5584,241.3306,241.4395,38734.0
2024-06-20 11:40:00,243.67,243.84,243.41,243.54,30671.0,241.39,241.5584,241.1324,241.2612,30671.0
2024-06-20 11:45:00,243.58,243.66,242.76,242.76,35467.0,241.3008,241.3801,240.4885,240.4885,35467.0
2024-06-20 11:50:00,242.7,243.11,242.56,242.64,39156.0,240.4291,240.8352,240.2904,240.3696,39156.0
2024-06-20 11:55:00,242.72,243.12,242.71,242.76,19133.0,240.4489,240.8451,240.439,240.4885,19133.0
2024-06-20 12:00:00,242.78,243.12,242.68,242.93,16646.0,240.5083,240.8451,240.4093,240.6569,16646.0
2024-06-20 12:05:00,243.04,243.2,242.78,242.78,18189.0,240.7659,240.9244,240.5083,240.5083,18189.0
2024-06-20 12:10:00,242.86,243.08,242.76,243.08,23757.0,240.5876,240.8055,240.4885,240.8055,23757.0
2024-06-20 12:15:00,242.99,243.25,242.74,242.76,15014.0,240.7164,240.9739,240.4687,240.4885,15014.0
2024-06-20 12:20:00,242.7,242.79,241.89,242.02,27356.0,240.4291,240.5182,239.6266,239.7554,27356.0
2024-06-20 12:25:00,242.12,242.62,241.49,241.5,21527.0,239.8545,240.3498,239.2304,239.2403,21527.0
2024-06-20 12:30:00,241.4,241.4,239.38,240.07,134241.0,239.1412,239.1412,237.1401,237.8237,134241.0
2024-06-20 12:35:00,240.16,240.54,239.18,240.42,28429.0,237.9128,238.2893,236.942,238.1704,28429.0
2024-06-20 12:40:00,240.25,241.04,240.24,240.67,21206.0,238.002,238.7846,237.9921,238.4181,21206.0
2024-06-20 12:45:00,240.61,241.0,240.61,240.75,22153.0,238.3586,238.745,238.3586,238.4973,22153.0
2024-06-20 12:50:00,240.74,241.43,240.74,241.17,14328.0,238.4874,239.171,238.4874,238.9134,14328.0
2024-06-20 12:55:00,241.27,241.46,240.77,241.46,13223.0,239.0125,239.2007,238.5171,239.2007,13223.0
2024-06-20 13:00:00,241.46,241.46,240.5,240.52,17148.0,239.2007,239.2007,238.2497,238.2695,17148.0
2024-06-20 13:05:00,240.55,240.81,239.85,240.26,15384.0,238.2992,238.5568,237.6057,238.0119,15384.0
2024-06-20 13:10:00,240.18,241.05,240.18,240.87,13349.0,237.9327,238.7945,237.9327,238.6162,13349.0
2024-06-20 13:15:00,240.83,241.26,240.75,241.04,11952.0,238.5766,239.0025,238.4973,238.7846,11952.0
2024-06-20 13:20:00,241.11,241.12,240.64,240.75,17909.0,238.8539,238.8639,238.3883,238.4973,17909.0
2024-06-20 13:25:00,240.75,240.78,240.31,240.54,11858.0,238.4973,238.527,238.0614,238.2893,11858.0
2024-06-20 13:30:00,240.4,240.84,239.29,239.29,23438.0,238.1506,238.5865,237.051,237.051,23438.0
2024-06-20 13:35:00,239.4,239.57,238.65,238.86,40231.0,237.1599,237.3284,236.417,236.625,40231.0
2024-06-20 13:40:00,238.81,240.1,238.79,240.1,15827.0,236.5755,237.8534,236.5557,237.8534,15827.0
2024-06-20 13:45:00,239.97,240.28,239.71,240.15,18050.0,237.7246,238.0317,237.467,237.9029,18050.0
2024-06-20 13:50:00,240.15,240.24,239.68,240.07,13344.0,237.9029,237.9921,237.4373,237.8237,13344.0
2024-06-20 13:55:00,240.06,240.72,239.99,240.54,15572.0,237.8138,238.4676,237.7444,238.2893,15572.0
2024-06-20 14:00:00,240.47,240.99,240.41,240.91,18328.0,238.2199,238.7351,238.1605,238.6558,18328.0
2024-06-20 14:05:00,240.99,241.3,240.86,241.2,14638.0,238.7351,239.0422,238.6063,238.9431,14638.0
2024-06-20 14:10:00,241.18,241.19,240.49,240.77,12202.0,238.9233,238.9332,238.2397,238.5171,12202.0
2024-06-20 14:15:00,240.84,241.33,240.84,241.04,13386.0,238.5865,239.0719,238.5865,238.7846,13386.0
2024-06-20 14:20:00,240.99,241.25,240.56,241.05,9763.0,238.7351,238.9926,238.3091,238.7945,9763.0
2024-06-20 14:25:00,241.17,241.84,240.87,241.58,19525.0,238.9134,239.5771,238.6162,239.3196,19525.0
2024-06-20 14:30:00,241.6,241.77,241.28,241.41,16265.0,239.3394,239.5078,239.0224,239.1511,16265.0
2024-06-20 14:35:00,241.3,241.3,240.56,241.25,23677.0,239.0422,239.0422,238.3091,238.9926,23677.0
2024-06-20 14:40:00,241.3,241.55,240.93,241.1,13114.0,239.0422,239.2898,238.6756,238.844,13114.0
2024-06-20 14:45:00,241.2,241.32,240.85,241.07,10825.0,238.9431,239.062,238.5964,238.8143,10825.0
2024-06-20 14:50:00,241.13,241.13,240.68,240.84,16977.0,238.8738,238.8738,238.428,238.5865,16977.0
2024-06-20 14:55:00,240.84,241.01,240.2,240.2,20142.0,238.5865,238.7549,237.9525,237.9525,20142.0
2024-06-20 15:00:00,240.33,240.88,239.78,240.08,25665.0,238.0812,238.6261,237.5364,237.8336,25665.0
2024-06-20 15:05:00,240.1,240.52,239.88,240.28,13855.0,237.8534,238.2695,237.6355,238.0317,13855.0
2024-06-20 15:10:00,240.13,240.78,239.9,240.72,21800.0,237.8831,238.527,237.6553,238.4676,21800.0
2024-06-20 15:15:00,240.76,240.76,239.9,240.24,17533.0,238.5072,238.5072,237.6553,237.9921,17533.0
2024-06-20 15:20:00,240.29,240.41,239.32,239.55,38837.0,238.0416,238.1605,237.0807,237.3085,38837.0
2024-06-20 15:25:00,239.69,240.65,239.69,240.44,29641.0,237.4472,238.3983,237.4472,238.1902,29641.0
2024-06-20 15:30:00,240.47,241.25,240.43,241.21,31400.0,238.2199,238.9926,238.1803,238.953,31400.0
2024-06-20 15:35:00,241.17,241.29,240.44,240.74,33530.0,238.9134,239.0323,238.1902,238.4874,33530.0
2024-06-20 15:40:00,240.81,241.61,240.76,241.56,29389.0,238.5568,239.3493,238.5072,239.2997,29389.0
2024-06-20 15:45:00,241.51,242.11,241.46,242.05,41379.0,239.2502,239.8446,239.2007,239.7852,41379.0
2024-06-20 15:50:00,242.12,242.38,241.67,241.67,85862.0,239.8545,240.1121,239.4087,239.4087,85862.0
2024-06-20 15:55:00,241.66,241.66,239.55,239.94,417764.0,239.3988,239.3988,237.3085,237.6949,417764.0
2024-06-21 09:30:00,237.5,238.33,233.11,237.22,1325229.0,235.2777,236.1,230.9288,235.0003,1325229.0
2024-06-21 09:35:00,237.1,238.48,234.47,235.39,57945.0,234.8815,236.2486,232.2761,233.1875,57945.0
2024-06-21 09:40:00,235.27,236.19,234.6,235.26,67158.0,233.0686,233.98,232.4049,233.0587,67158.0
2024-06-21 09:45:00,235.08,235.09,233.68,233.75,138859.0,232.8804,232.8903,231.4935,231.5628,138859.0
2024-06-21 09:50:00,233.81,234.0,232.83,233.08,54436.0,231.6223,231.8105,230.6514,230.8991,54436.0
2024-06-21 09:55:00,233.23,234.44,233.16,234.29,105775.0,231.0477,232.2464,230.9783,232.0978,105775.0
2024-06-21 10:00:00,234.28,235.06,234.24,234.74,110386.0,232.0879,232.8606,232.0482,232.5436,110386.0
2024-06-21 10:05:00,234.8,235.3,234.44,234.91,156672.0,232.603,233.0983,232.2464,232.712,156672.0
2024-06-21 10:10:00,234.81,236.08,234.43,235.74,30167.0,232.6129,233.871,232.2365,233.5342,30167.0
2024-06-21 10:15:00,235.56,235.89,235.21,235.45,51028.0,233.3559,233.6828,233.0092,233.2469,51028.0
2024-06-21 10:20:00,235.52,235.79,234.97,235.14,52612.0,233.3163,233.5837,232.7714,232.9398,52612.0
2024-06-21 10:25:00,235.0,235.75,234.9,235.25,40698.0,232.8011,233.5441,232.7021,233.0488,40698.0
2024-06-21 10:30:00,235.28,235.28,234.47,234.63,34000.0,233.0785,233.0785,232.2761,232.4346,34000.0
2024-06-21 10:35:00,234.63,235.26,234.6,235.04,49759.0,232.4346,233.0587,232.4049,232.8407,49759.0
2024-06-21 10:40:00,234.99,235.78,234.99,235.36,41263.0,232.7912,233.5738,232.7912,233.1578,41263.0
2024-06-21 10:45:00,235.36,236.71,235.35,236.62,61689.0,233.1578,234.4951,233.1478,234.406,61689.0
2024-06-21 10:50:00,236.65,236.65,235.46,235.54,21042.0,234.4357,234.4357,233.2568,233.3361,21042.0
2024-06-21 10:55:00,235.56,236.89,235.5,236.81,36580.0,233.3559,234.6734,233.2964,234.5942,36580.0
2024-06-21 11:00:00,236.89,237.0,236.52,236.68,29191.0,234.6734,234.7824,234.3069,234.4654,29191.0
2024-06-21 11:05:00,236.67,236.85,236.58,236.66,28329.0,234.4555,234.6338,234.3663,234.4456,28329.0
2024-06-21 11:10:00,236.6,237.05,236.49,236.51,36683.0,234.3861,234.8319,234.2772,234.297,36683.0
2024-06-21 11:15:00,236.45,236.92,236.23,236.89,47550.0,234.2376,234.7032,234.0196,234.6734,47550.0
2024-06-21 11:20:00,236.97,237.07,236.35,236.63,46436.0,234.7527,234.8518,234.1385,234.4159,46436.0
2024-06-21 11:25:00,236.63,236.7,235.92,236.2,30892.0,234.4159,234.4852,233.7125,233.9899,30892.0
2024-06-21 11:30:00,236.37,236.46,235.81,236.15,24249.0,234.1583,234.2475,233.6035,233.9404,24249.0
2024-06-21 11:35:00,235.96,236.47,235.91,236.08,23028.0,233.7521,234.2574,233.7026,233.871,23028.0
2024-06-21 11:40:00,236.22,236.6,236.07,236.6,29865.0,234.0097,234.3861,233.8611,234.3861,29865.0
2024-06-21 11:45:00,236.57,237.34,236.35,237.29,31341.0,234.3564,235.1192,234.1385,235.0697,31341.0
2024-06-21 11:50:00,237.35,237.76,237.15,237.62,34786.0,235.1291,235.5353,234.931,235.3966,34786.0
2024-06-21 11:55:00,237.55,237.57,237.16,237.57,14239.0,235.3273,235.3471,234.9409,235.3471,14239.0
2024-06-21 12:00:00,237.58,237.64,237.17,237.55,10946.0,235.357,235.4164,234.9508,235.3273,10946.0
2024-06-21 12:05:00,237.48,237.84,237.16,237.16,19588.0,235.2579,235.6145,234.9409,234.9409,19588.0
2024-06-21 12:10:00,237.07,237.33,237.07,237.31,15567.0,234.8518,235.1093,234.8518,235.0895,15567.0
2024-06-21 12:15:00,237.25,237.65,237.19,237.42,10197.0,235.0301,235.4263,234.9706,235.1985,10197.0
2024-06-21 12:20:00,237.45,237.59,237.01,237.12,8492.0,235.2282,235.3669,234.7923,234.9013,8492.0
2024-06-21 12:25:00,236.98,237.21,236.98,237.11,8313.0,234.7626,234.9904,234.7626,234.8914,8313.0
2024-06-21 12:30:00,237.15,237.41,236.97,237.41,11451.0,234.931,235.1886,234.7527,235.1886,11451.0
2024-06-21 12:35:00,237.28,237.41,236.93,237.17,17190.0,235.0598,235.1886,234.7131,234.9508,17190.0
2024-06-21 12:40:00,237.31,237.4,236.78,236.87,13999.0,235.0895,235.1787,234.5645,234.6536,13999.0
2024-06-21 12:45:00,236.83,236.93,236.35,236.35,18197.0,234.614,234.7131,234.1385,234.1385,18197.0
2024-06-21 12:50:00,236.54,236.87,236.33,236.67,11164.0,234.3267,234.6536,234.1187,234.4555,11164.0
2024-06-21 12:55:00,236.62,236.62,236.07,236.12,8013.0,234.406,234.406,233.8611,233.9106,8013.0
2024-06-21 13:00:00,236.08,236.36,236.0,236.09,13559.0,233.871,234.1484,233.7918,233.8809,13559.0
2024-06-21 13:05:00,236.09,236.26,235.94,236.18,17749.0,233.8809,234.0493,233.7323,233.9701,17749.0
2024-06-21 13:10:00,236.18,236.45,236.08,236.08,15389.0,233.9701,234.2376,233.871,233.871,15389.0
2024-06-21 13:15:00,236.0,236.28,235.7,235.79,9342.0,233.7918,234.0691,233.4946,233.5837,9342.0
2024-06-21 13:20:00,235.71,236.11,235.66,235.74,21998.0,233.5045,233.9007,233.4549,233.5342,21998.0
2024-06-21 13:25:00,235.7,236.14,235.7,236.02,10694.0,233.4946,233.9305,233.4946,233.8116,10694.0
2024-06-21 13:30:00,235.91,236.08,235.52,235.68,8469.0,233.7026,233.871,233.3163,233.4748,8469.0
2024-06-21 13:35:00,235.66,235.67,235.29,235.65,17889.0,233.4549,233.4649,233.0884,233.445,17889.0
2024-06-21 13:40:00,235.58,235.65,235.12,235.3,12070.0,233.3757,233.445,232.92,233.0983,12070.0
2024-06-21 13:45:00,235.26,235.45,235.17,235.27,16195.0,233.0587,233.2469,232.9695,233.0686,16195.0
2024-06-21 13:50:00,235.32,235.74,235.32,235.65,11983.0,233.1181,233.5342,233.1181,233.445,11983.0
2024-06-21 13:55:00,235.64,235.7,235.13,235.23,12659.0,233.4351,233.4946,232.9299,233.029,12659.0
2024-06-21 14:00:00,235.13,235.42,235.0,235.1,14130.0,232.9299,233.2172,232.8011,232.9002,14130.0
2024-06-21 14:05:00,235.12,235.39,234.99,235.39,20684.0,232.92,233.1875,232.7912,233.1875,20684.0
2024-06-21 14:10:00,235.23,235.44,235.19,235.22,10849.0,233.029,233.237,232.9893,233.0191,10849.0
2024-06-21 14:15:00,235.32,235.72,235.24,235.57,13754.0,233.1181,233.5144,233.0389,233.3658,13754.0
2024-06-21 14:20:00,235.71,235.71,235.08,235.31,12994.0,233.5045,233.5045,232.8804,233.1082,12994.0
2024-06-21 14:25:00,235.31,235.53,235.08,235.47,20362.0,233.1082,233.3262,232.8804,233.2667,20362.0
2024-06-21 14:30:00,235.41,235.53,235.2,235.41,28380.0,233.2073,233.3262,232.9992,233.2073,28380.0
2024-06-21 14:35:00,235.34,235.42,234.98,235.11,18076.0,233.1379,233.2172,232.7813,232.9101,18076.0
2024-06-21 14:40:00,235.23,235.25,234.87,234.92,11846.0,233.029,233.0488,232.6723,232.7219,11846.0
2024-06-21 14:45:00,234.97,235.23,234.93,235.07,21137.0,232.7714,233.029,232.7318,232.8705,21137.0
2024-06-21 14:50:00,235.08,235.26,234.89,235.14,23394.0,232.8804,233.0587,232.6921,232.9398,23394.0
2024-06-21 14:55:00,235.13,235.25,234.98,235.25,17344.0,232.9299,233.0488,232.7813,233.0488,17344.0
2024-06-21 15:00:00,235.2,235.39,235.04,235.31,17134.0,232.9992,233.1875,232.8407,233.1082,17134.0
2024-06-21 15:05:00,235.32,235.58,235.15,235.17,34142.0,233.1181,233.3757,232.9497,232.9695,34142.0
2024-06-21 15:10:00,235.2,235.83,235.2,235.66,17961.0,232.9992,233.6234,232.9992,233.4549,17961.0
2024-06-21 15:15:00,235.64,235.87,235.58,235.66,23748.0,233.4351,233.663,233.3757,233.4549,23748.0
2024-06-21 15:20:00,235.66,235.94,235.33,235.89,26509.0,233.4549,233.7323,233.128,233.6828,26509.0
2024-06-21 15:25:00,235.93,235.95,235.6,235.69,24834.0,233.7224,233.7422,233.3955,233.4847,24834.0
2024-06-21 15:30:00,235.67,235.82,235.31,235.77,39531.0,233.4649,233.6134,233.1082,233.5639,39531.0
2024-06-21 15:35:00,235.75,235.92,235.6,235.6,23129.0,233.5441,233.7125,233.3955,233.3955,23129.0
2024-06-21 15:40:00,235.66,235.98,235.53,235.98,38452.0,233.4549,233.7719,233.3262,233.7719,38452.0
2024-06-21 15:45:00,235.93,236.04,235.43,235.56,53679.0,233.7224,233.8314,233.2271,233.3559,53679.0
2024-06-21 15:50:00,235.46,236.25,235.19,235.94,306913.0,233.2568,234.0394,232.9893,233.7323,306913.0
2024-06-21 15:55:00,235.44,235.97,235.01,235.44,276063.0,233.237,233.762,232.811,233.237,276063.0
2024-06-24 09:30:00,233.29,235.4,231.7,235.18,183495.0,231.1071,233.1974,229.532,232.9794,183495.0
2024-06-24 09:35:00,235.0,235.41,234.47,235.18,147079.0,232.8011,233.2073,232.2761,232.9794,147079.0
2024-06-24 09:40:00,235.1,235.21,232.0,232.48,84688.0,232.9002,233.0092,229.8292,230.3047,84688.0
2024-06-24 09:45:00,232.3,232.3,230.42,230.45,35147.0,230.1264,230.1264,228.264,228.2937,35147.0
2024-06-24 09:50:00,230.48,231.97,230.09,231.88,87806.0,228.3234,229.7995,227.9371,229.7103,87806.0
2024-06-24 09:55:00,231.79,232.21,231.21,231.92,71736.0,229.6212,230.0372,229.0466,229.7499,71736.0
2024-06-24 10:00:00,231.93,233.52,231.92,232.85,89309.0,229.7598,231.335,229.7499,230.6712,89309.0
2024-06-24 10:05:00,232.85,233.4,232.25,233.31,104502.0,230.6712,231.2161,230.0769,231.1269,104502.0
2024-06-24 10:10:00,233.29,233.62,232.73,233.53,66681.0,231.1071,231.434,230.5524,231.3449,66681.0
2024-06-24 10:15:00,233.61,233.61,232.47,232.9,32922.0,231.4241,231.4241,230.2948,230.7208,32922.0
2024-06-24 10:20:00,232.91,233.01,232.33,232.56,20350.0,230.7307,230.8297,230.1561,230.384,20350.0
2024-06-24 10:25:00,232.57,232.62,231.29,231.54,23242.0,230.3939,230.4434,229.1258,229.3735,23242.0
2024-06-24 10:30:00,231.59,232.64,231.0,231.58,50821.0,229.423,230.4632,228.8385,229.4131,50821.0
2024-06-24 10:35:00,231.59,232.58,231.57,232.16,52471.0,229.423,230.4038,229.4032,229.9877,52471.0
2024-06-24 10:40:00,232.12,232.12,230.85,231.04,23208.0,229.9481,229.9481,228.69,228.8782,23208.0
2024-06-24 10:45:00,230.95,231.56,230.66,230.88,28630.0,228.789,229.3933,228.5017,228.7197,28630.0
2024-06-24 10:50:00,230.91,231.49,230.77,230.88,36806.0,228.7494,229.324,228.6107,228.7197,36806.0
2024-06-24 10:55:00,230.88,232.19,230.88,232.13,26535.0,228.7197,230.0174,228.7197,229.958,26535.0
2024-06-24 11:00:00,232.21,232.47,231.68,232.36,25087.0,230.0372,230.2948,229.5122,230.1858,25087.0
2024-06-24 11:05:00,232.16,232.58,232.11,232.27,9035.0,229.9877,230.4038,229.9382,230.0967,9035.0
2024-06-24 11:10:00,232.36,232.97,232.33,232.94,33348.0,230.1858,230.7901,230.1561,230.7604,33348.0
2024-06-24 11:15:00,233.01,233.31,232.58,233.26,29084.0,230.8297,231.1269,230.4038,231.0774,29084.0
2024-06-24 11:20:00,233.29,233.32,232.64,232.64,32026.0,231.1071,231.1368,230.4632,230.4632,32026.0
2024-06-24 11:25:00,232.72,233.13,232.23,232.52,20233.0,230.5425,230.9486,230.057,230.3443,20233.0
2024-06-24 11:30:00,232.58,232.58,231.91,232.2,14012.0,230.4038,230.4038,229.74,230.0273,14012.0
2024-06-24 11:35:00,232.11,232.43,232.03,232.39,31344.0,229.9382,230.2552,229.8589,230.2155,31344.0
2024-06-24 11:40:00,232.36,232.43,232.0,232.0,13081.0,230.1858,230.2552,229.8292,229.8292,13081.0
2024-06-24 11:45:00,232.06,232.07,231.5,231.68,17486.0,229.8886,229.8985,229.3339,229.5122,17486.0
2024-06-24 11:50:00,231.66,231.89,231.36,231.78,17545.0,229.4924,229.7202,229.1952,229.6112,17545.0
2024-06-24 11:55:00,231.8,232.12,231.61,232.0,8236.0,229.6311,229.9481,229.4428,229.8292,8236.0
2024-06-24 12:00:00,232.06,232.59,232.0,232.53,9588.0,229.8886,230.4137,229.8292,230.3542,9588.0
2024-06-24 12:05:00,232.54,232.6,232.13,232.26,12724.0,230.3641,230.4236,229.958,230.0868,12724.0
2024-06-24 12:10:00,232.19,232.43,231.84,231.94,36946.0,230.0174,230.2552,229.6707,229.7698,36946.0
2024-06-24 12:15:00,231.99,232.5,231.83,232.47,46733.0,229.8193,230.3245,229.6608,230.2948,46733.0
2024-06-24 12:20:00,232.37,232.37,231.98,232.1,15781.0,230.1957,230.1957,229.8094,229.9283,15781.0
2024-06-24 12:25:00,232.1,232.1,231.8,231.84,10073.0,229.9283,229.9283,229.6311,229.6707,10073.0
2024-06-24 12:30:00,231.88,232.22,231.85,232.07,11931.0,229.7103,230.0471,229.6806,229.8985,11931.0
2024-06-24 12:35:00,232.07,232.25,231.66,231.75,15296.0,229.8985,230.0769,229.4924,229.5815,15296.0
2024-06-24 12:40:00,231.76,231.76,231.13,231.3,13311.0,229.5914,229.5914,228.9673,229.1357,13311.0
2024-06-24 12:45:00,231.26,231.34,231.14,231.19,19232.0,229.0961,229.1754,228.9772,229.0268,19232.0
2024-06-24 12:50:00,231.07,231.2,231.03,231.09,12867.0,228.9079,229.0367,228.8683,228.9277,12867.0
2024-06-24 12:55:00,231.09,231.11,230.59,230.89,14508.0,228.9277,228.9475,228.4324,228.7296,14508.0
2024-06-24 13:00:00,230.93,231.17,230.81,231.08,25594.0,228.7692,229.007,228.6503,228.9178,25594.0
2024-06-24 13:05:00,231.12,231.13,230.6,230.78,15057.0,228.9574,228.9673,228.4423,228.6206,15057.0
2024-06-24 13:10:00,230.78,230.81,230.54,230.61,26909.0,228.6206,228.6503,228.3829,228.4522,26909.0
2024-06-24 13:15:00,230.57,231.12,230.46,230.79,22149.0,228.4126,228.9574,228.3036,228.6305,22149.0
2024-06-24 13:20:00,230.8,230.95,230.66,230.67,9854.0,228.6404,228.789,228.5017,228.5116,9854.0
2024-06-24 13:25:00,230.67,230.98,230.61,230.79,17438.0,228.5116,228.8187,228.4522,228.6305,17438.0
2024-06-24 13:30:00,230.73,230.73,230.4,230.47,12341.0,228.5711,228.5711,228.2442,228.3135,12341.0
2024-06-24 13:35:00,230.5,231.03,230.43,231.03,31734.0,228.3432,228.8683,228.2739,228.8683,31734.0
2024-06-24 13:40:00,231.03,231.03,230.75,230.81,11611.0,228.8683,228.8683,228.5909,228.6503,11611.0
2024-06-24 13:45:00,230.9,231.07,230.82,230.93,10575.0,228.7395,228.9079,228.6602,228.7692,10575.0
2024-06-24 13:50:00,230.95,230.96,230.69,230.85,11828.0,228.789,228.7989,228.5314,228.69,11828.0
2024-06-24 13:55:00,230.94,231.28,230.94,231.11,13921.0,228.7791,229.1159,228.7791,228.9475,13921.0
2024-06-24 14:00:00,231.11,231.26,230.93,231.11,15228.0,228.9475,229.0961,228.7692,228.9475,15228.0
2024-06-24 14:05:00,231.11,231.39,231.0,231.39,12640.0,228.9475,229.2249,228.8385,229.2249,12640.0
2024-06-24 14:10:00,231.33,231.33,231.06,231.14,9427.0,229.1655,229.1655,228.898,228.9772,9427.0
2024-06-24 14:15:00,231.07,231.31,230.88,231.23,19814.0,228.9079,229.1456,228.7197,229.0664,19814.0
2024-06-24 14:20:00,231.22,231.3,230.78,230.83,12630.0,229.0565,229.1357,228.6206,228.6701,12630.0
2024-06-24 14:25:00,230.86,230.9,230.62,230.79,15745.0,228.6999,228.7395,228.4621,228.6305,15745.0
2024-06-24 14:30:00,230.72,230.93,230.68,230.74,9051.0,228.5612,228.7692,228.5215,228.581,9051.0
2024-06-24 14:35:00,230.7,231.41,230.67,231.41,15345.0,228.5414,229.2447,228.5116,229.2447,15345.0
2024-06-24 14:40:00,231.31,231.36,231.14,231.16,7873.0,229.1456,229.1952,228.9772,228.997,7873.0
2024-06-24 14:45:00,231.23,231.82,231.23,231.77,14488.0,229.0664,229.6509,229.0664,229.6013,14488.0
2024-06-24 14:50:00,231.83,232.0,231.74,231.92,15115.0,229.6608,229.8292,229.5716,229.7499,15115.0
2024-06-24 14:55:00,231.92,231.92,231.73,231.92,15358.0,229.7499,229.7499,229.5617,229.7499,15358.0
2024-06-24 15:00:00,231.9,232.5,231.81,232.38,7047.0,229.7301,230.3245,229.641,230.2056,7047.0
2024-06-24 15:05:00,232.25,232.7,232.24,232.44,16105.0,230.0769,230.5226,230.0669,230.2651,16105.0
2024-06-24 15:10:00,232.45,232.6,232.43,232.53,11009.0,230.275,230.4236,230.2552,230.3542,11009.0
2024-06-24 15:15:00,232.57,232.58,232.2,232.21,19379.0,230.3939,230.4038,230.0273,230.0372,19379.0
2024-06-24 15:20:00,232.21,232.52,232.21,232.42,17890.0,230.0372,230.3443,230.0372,230.2453,17890.0
2024-06-24 15:25:00,232.44,232.71,232.36,232.57,17374.0,230.2651,230.5325,230.1858,230.3939,17374.0
2024-06-24 15:30:00,232.5,232.68,232.26,232.3,27817.0,230.3245,230.5028,230.0868,230.1264,27817.0
2024-06-24 15:35:00,232.34,232.67,232.11,232.27,36442.0,230.166,230.4929,229.9382,230.0967,36442.0
2024-06-24 15:40:00,232.32,232.46,231.95,232.03,40895.0,230.1462,230.2849,229.7797,229.8589,40895.0
2024-06-24 15:45:00,232.07,232.11,230.6,230.71,77394.0,229.8985,229.9382,228.4423,228.5513,77394.0
2024-06-24 15:50:00,230.71,230.82,229.61,229.69,111414.0,228.5513,228.6602,227.4616,227.5408,111414.0
2024-06-24 15:55:00,229.69,230.06,229.43,229.74,308731.0,227.5408,227.9073,227.2832,227.5903,308731.0
2024-06-25 09:30:00,231.04,231.39,228.54,229.52,135719.0,228.8782,229.2249,226.4016,227.3724,135719.0
2024-06-25 09:35:00,229.34,230.07,228.68,230.07,29943.0,227.1941,227.9172,226.5403,227.9172,29943.0
2024-06-25 09:40:00,229.82,231.42,229.53,230.91,25564.0,227.6696,229.2546,227.3823,228.7494,25564.0
2024-06-25 09:45:00,230.87,231.9,230.59,231.44,37309.0,228.7098,229.7301,228.4324,229.2744,37309.0
2024-06-25 09:50:00,231.44,232.42,231.4,231.96,24474.0,229.2744,230.2453,229.2348,229.7896,24474.0
2024-06-25 09:55:00,231.93,232.37,231.37,231.87,27440.0,229.7598,230.1957,229.2051,229.7004,27440.0
2024-06-25 10:00:00,231.85,233.23,231.55,233.07,39573.0,229.6806,231.0477,229.3834,230.8892,39573.0
2024-06-25 10:05:00,233.0,233.9,232.53,233.74,29690.0,230.8198,231.7114,230.3542,231.5529,29690.0
2024-06-25 10:10:00,233.79,233.79,233.16,233.59,44352.0,231.6024,231.6024,230.9783,231.4043,44352.0
2024-06-25 10:15:00,233.66,233.81,232.58,233.07,36900.0,231.4737,231.6223,230.4038,230.8892,36900.0
2024-06-25 10:20:00,233.16,233.23,232.44,232.53,6310.0,230.9783,231.0477,230.2651,230.3542,6310.0
2024-06-25 10:25:00,232.69,233.25,232.6,232.94,9063.0,230.5127,231.0675,230.4236,230.7604,9063.0
2024-06-25 10:30:00,232.91,233.12,232.41,232.62,47067.0,230.7307,230.9387,230.2354,230.4434,47067.0
2024-06-25 10:35:00,232.54,232.94,232.22,232.44,11753.0,230.3641,230.7604,230.0471,230.2651,11753.0
2024-06-25 10:40:00,232.52,232.71,232.11,232.35,14657.0,230.3443,230.5325,229.9382,230.1759,14657.0
2024-06-25 10:45:00,232.2,232.2,231.68,231.96,12240.0,230.0273,230.0273,229.5122,229.7896,12240.0
2024-06-25 10:50:00,232.12,232.12,231.34,231.73,11007.0,229.9481,229.9481,229.1754,229.5617,11007.0
2024-06-25 10:55:00,231.65,232.33,231.53,232.21,8036.0,229.4825,230.1561,229.3636,230.0372,8036.0
2024-06-25 11:00:00,232.3,232.88,232.28,232.6,13969.0,230.1264,230.701,230.1066,230.4236,13969.0
2024-06-25 11:05:00,232.56,232.98,232.43,232.98,18532.0,230.384,230.8,230.2552,230.8,18532.0
2024-06-25 11:10:00,232.98,233.75,232.9,233.67,13326.0,230.8,231.5628,230.7208,231.4836,13326.0
2024-06-25 11:15:00,233.68,234.0,233.53,233.7,19585.0,231.4935,231.8105,231.3449,231.5133,19585.0
2024-06-25 11:20:00,233.63,234.18,233.62,234.14,21255.0,231.4439,231.9888,231.434,231.9492,21255.0
2024-06-25 11:25:00,234.14,234.17,233.87,234.12,11453.0,231.9492,231.9789,231.6817,231.9294,11453.0
2024-06-25 11:30:00,234.16,234.31,233.96,234.22,16867.0,231.969,232.1176,231.7709,232.0284,16867.0
2024-06-25 11:35:00,234.2,234.22,233.86,234.04,15909.0,232.0086,232.0284,231.6718,231.8501,15909.0
2024-06-25 11:40:00,234.08,234.12,233.79,233.87,10479.0,231.8897,231.9294,231.6024,231.6817,10479.0
2024-06-25 11:45:00,233.87,234.12,233.6,233.67,16235.0,231.6817,231.9294,231.4142,231.4836,16235.0
2024-06-25 11:50:00,233.64,234.2,233.51,234.18,23491.0,231.4538,232.0086,231.3251,231.9888,23491.0
2024-06-25 11:55:00,234.13,234.5,234.1,234.2,32391.0,231.9393,232.3058,231.9095,232.0086,32391.0
2024-06-25 12:00:00,234.15,234.32,233.86,234.06,26474.0,231.9591,232.1275,231.6718,231.8699,26474.0
2024-06-25 12:05:00,233.99,234.1,233.75,233.81,8217.0,231.8006,231.9095,231.5628,231.6223,8217.0
2024-06-25 12:10:00,233.74,233.94,233.67,233.67,9424.0,231.5529,231.751,231.4836,231.4836,9424.0
2024-06-25 12:15:00,233.71,234.02,233.55,233.73,10727.0,231.5232,231.8303,231.3647,231.543,10727.0
2024-06-25 12:20:00,233.8,233.9,233.44,233.63,8793.0,231.6123,231.7114,231.2557,231.4439,8793.0
2024-06-25 12:25:00,233.61,233.99,233.61,233.88,7202.0,231.4241,231.8006,231.4241,231.6916,7202.0
2024-06-25 12:30:00,233.86,233.86,233.35,233.47,7752.0,231.6718,231.6718,231.1666,231.2854,7752.0
2024-06-25 12:35:00,233.5,233.66,233.31,233.57,7143.0,231.3152,231.4737,231.1269,231.3845,7143.0
2024-06-25 12:40:00,233.48,233.57,233.33,233.53,5955.0,231.2953,231.3845,231.1467,231.3449,5955.0
2024-06-25 12:45:00,233.52,233.52,232.95,233.24,8400.0,231.335,231.335,230.7703,231.0576,8400.0
2024-06-25 12:50:00,233.34,233.46,232.86,232.86,4659.0,231.1567,231.2755,230.6811,230.6811,4659.0
2024-06-25 12:55:00,232.91,233.08,232.79,233.04,5190.0,230.7307,230.8991,230.6118,230.8595,5190.0
2024-06-25 13:00:00,232.87,232.93,232.42,232.48,5002.0,230.691,230.7505,230.2453,230.3047,5002.0
2024-06-25 13:05:00,232.48,233.01,232.32,232.96,4602.0,230.3047,230.8297,230.1462,230.7802,4602.0
2024-06-25 13:10:00,232.94,233.47,232.94,233.47,4781.0,230.7604,231.2854,230.7604,231.2854,4781.0
2024-06-25 13:15:00,233.32,233.42,233.11,233.25,6737.0,231.1368,231.2359,230.9288,231.0675,6737.0
2024-06-25 13:20:00,233.31,233.58,233.23,233.33,7313.0,231.1269,231.3944,231.0477,231.1467,7313.0
2024-06-25 13:25:00,233.39,233.88,233.39,233.86,7211.0,231.2062,231.6916,231.2062,231.6718,7211.0
2024-06-25 13:30:00,233.81,233.94,233.64,233.68,9767.0,231.6223,231.751,231.4538,231.4935,9767.0
2024-06-25 13:35:00,233.68,234.06,233.62,233.85,6826.0,231.4935,231.8699,231.434,231.6619,6826.0
2024-06-25 13:40:00,233.79,234.09,233.79,234.09,8151.0,231.6024,231.8996,231.6024,231.8996,8151.0
2024-06-25 13:45:00,234.08,234.27,233.94,234.24,10336.0,231.8897,232.0779,231.751,232.0482,10336.0
2024-06-25 13:50:00,234.26,234.34,233.96,234.13,11807.0,232.068,232.1473,231.7709,231.9393,11807.0
2024-06-25 13:55:00,234.15,234.27,233.99,234.02,4853.0,231.9591,232.0779,231.8006,231.8303,4853.0
2024-06-25 14:00:00,234.03,234.05,233.82,233.98,9931.0,231.8402,231.86,231.6322,231.7907,9931.0
2024-06-25 14:05:00,233.92,234.27,233.83,234.16,10049.0,231.7312,232.0779,231.6421,231.969,10049.0
2024-06-25 14:10:00,234.24,234.4,234.01,234.26,8787.0,232.0482,232.2067,231.8204,232.068,8787.0
2024-06-25 14:15:00,234.26,234.31,234.09,234.15,8404.0,232.068,232.1176,231.8996,231.9591,8404.0
2024-06-25 14:20:00,234.15,234.25,234.02,234.22,10318.0,231.9591,232.0581,231.8303,232.0284,10318.0
2024-06-25 14:25:00,234.24,234.55,234.22,234.48,15815.0,232.0482,232.3553,232.0284,232.286,15815.0
2024-06-25 14:30:00,234.47,234.49,234.3,234.3,9646.0,232.2761,232.2959,232.1077,232.1077,9646.0
2024-06-25 14:35:00,234.29,234.37,234.13,234.23,7228.0,232.0978,232.177,231.9393,232.0383,7228.0
2024-06-25 14:40:00,234.25,234.38,234.15,234.28,10536.0,232.0581,232.1869,231.9591,232.0879,10536.0
2024-06-25 14:45:00,234.3,234.36,233.76,234.09,15890.0,232.1077,232.1671,231.5727,231.8996,15890.0
2024-06-25 14:50:00,234.09,234.29,234.08,234.11,6032.0,231.8996,232.0978,231.8897,231.9194,6032.0
2024-06-25 14:55:00,234.12,234.32,234.03,234.31,6809.0,231.9294,232.1275,231.8402,232.1176,6809.0
2024-06-25 15:00:00,234.27,234.27,234.0,234.0,7889.0,232.0779,232.0779,231.8105,231.8105,7889.0
2024-06-25 15:05:00,233.98,234.16,233.89,233.99,9813.0,231.7907,231.969,231.7015,231.8006,9813.0
2024-06-25 15:10:00,233.91,233.95,233.72,233.82,9166.0,231.7213,231.7609,231.5331,231.6322,9166.0
2024-06-25 15:15:00,233.76,233.89,233.67,233.89,8523.0,231.5727,231.7015,231.4836,231.7015,8523.0
2024-06-25 15:20:00,233.89,234.15,233.84,234.15,7573.0,231.7015,231.9591,231.652,231.9591,7573.0
2024-06-25 15:25:00,234.09,234.5,234.05,234.39,15889.0,231.8996,232.3058,231.86,232.1968,15889.0
2024-06-25 15:30:00,234.47,234.48,234.16,234.43,23176.0,232.2761,232.286,231.969,232.2365,23176.0
2024-06-25 15:35:00,234.39,234.51,234.23,234.44,22366.0,232.1968,232.3157,232.0383,232.2464,22366.0
2024-06-25 15:40:00,234.46,234.53,234.25,234.32,30840.0,232.2662,232.3355,232.0581,232.1275,30840.0
2024-06-25 15:45:00,234.33,234.33,234.08,234.13,33765.0,232.1374,232.1374,231.8897,231.9393,33765.0
2024-06-25 15:50:00,234.14,234.35,234.08,234.3,70607.0,231.9492,232.1572,231.8897,232.1077,70607.0
2024-06-25 15:55:00,234.3,234.52,234.15,234.27,192824.0,232.1077,232.3256,231.9591,232.0779,192824.0
2024-06-26 09:30:00,235.0,235.93,234.34,234.75,107232.0,232.8011,233.7224,232.1473,232.5535,107232.0
2024-06-26 09:35:00,234.76,235.36,234.65,234.88,12213.0,232.5634,233.1578,232.4544,232.6822,12213.0
2024-06-26 09:40:00,234.71,235.65,234.11,235.42,39826.0,232.5138,233.445,231.9194,233.2172,39826.0
2024-06-26 09:45:00,235.67,236.92,235.63,236.62,53891.0,233.4649,234.7032,233.4252,234.406,53891.0
2024-06-26 09:50:00,236.53,236.7,235.93,236.38,74045.0,234.3168,234.4852,233.7224,234.1682,74045.0
2024-06-26 09:55:00,236.36,236.59,235.48,235.72,35628.0,234.1484,234.3762,233.2766,233.5144,35628.0
2024-06-26 10:00:00,235.74,235.85,235.41,235.45,39355.0,233.5342,233.6432,233.2073,233.2469,39355.0
2024-06-26 10:05:00,235.52,235.52,235.01,235.08,18096.0,233.3163,233.3163,232.811,232.8804,18096.0
2024-06-26 10:10:00,235.08,235.38,235.02,235.23,36718.0,232.8804,233.1776,232.8209,233.029,36718.0
2024-06-26 10:15:00,235.2,235.2,234.52,234.88,30637.0,232.9992,232.9992,232.3256,232.6822,30637.0
2024-06-26 10:20:00,234.86,235.03,234.62,234.78,7574.0,232.6624,232.8308,232.4247,232.5832,7574.0
2024-06-26 10:25:00,234.68,234.68,233.95,233.99,16024.0,232.4841,232.4841,231.7609,231.8006,16024.0
2024-06-26 10:30:00,234.13,234.75,234.06,234.75,13590.0,231.9393,232.5535,231.8699,232.5535,13590.0
2024-06-26 10:35:00,234.65,234.77,234.37,234.51,11137.0,232.4544,232.5733,232.177,232.3157,11137.0
2024-06-26 10:40:00,234.53,234.93,234.4,234.81,8322.0,232.3355,232.7318,232.2067,232.6129,8322.0
2024-06-26 10:45:00,234.82,234.94,234.53,234.58,5331.0,232.6228,232.7417,232.3355,232.385,5331.0
2024-06-26 10:50:00,234.53,234.71,234.11,234.2,8322.0,232.3355,232.5138,231.9194,232.0086,8322.0
2024-06-26 10:55:00,234.3,234.36,234.01,234.07,15888.0,232.1077,232.1671,231.8204,231.8798,15888.0
2024-06-26 11:00:00,234.13,234.19,233.16,233.4,15091.0,231.9393,231.9987,230.9783,231.2161,15091.0
2024-06-26 11:05:00,233.4,233.46,232.66,232.68,78397.0,231.2161,231.2755,230.483,230.5028,78397.0
2024-06-26 11:10:00,232.76,233.1,232.4,232.74,17144.0,230.5821,230.9189,230.2254,230.5623,17144.0
2024-06-26 11:15:00,232.73,233.36,232.62,233.28,13375.0,230.5524,231.1765,230.4434,231.0972,13375.0
2024-06-26 11:20:00,233.3,233.99,233.3,233.87,6776.0,231.117,231.8006,231.117,231.6817,6776.0
2024-06-26 11:25:00,233.74,233.87,233.51,233.61,10817.0,231.5529,231.6817,231.3251,231.4241,10817.0
2024-06-26 11:30:00,233.52,233.55,233.21,233.22,11593.0,231.335,231.3647,231.0279,231.0378,11593.0
2024-06-26 11:35:00,233.27,233.51,233.24,233.44,11875.0,231.0873,231.3251,231.0576,231.2557,11875.0
2024-06-26 11:40:00,233.48,233.56,233.14,233.56,20977.0,231.2953,231.3746,230.9585,231.3746,20977.0
2024-06-26 11:45:00,233.56,234.3,233.47,234.16,35535.0,231.3746,232.1077,231.2854,231.969,35535.0
2024-06-26 11:50:00,234.17,234.65,234.13,234.65,19485.0,231.9789,232.4544,231.9393,232.4544,19485.0
2024-06-26 11:55:00,234.6,234.6,234.04,234.25,18819.0,232.4049,232.4049,231.8501,232.0581,18819.0
2024-06-26 12:00:00,234.17,234.18,233.9,233.94,8266.0,231.9789,231.9888,231.7114,231.751,8266.0
2024-06-26 12:05:00,233.91,234.01,233.59,233.81,7277.0,231.7213,231.8204,231.4043,231.6223,7277.0
2024-06-26 12:10:00,233.79,233.84,233.45,233.53,13655.0,231.6024,231.652,231.2656,231.3449,13655.0
2024-06-26 12:15:00,233.59,233.68,233.43,233.66,14770.0,231.4043,231.4935,231.2458,231.4737,14770.0
2024-06-26 12:20:00,233.73,233.78,233.59,233.77,9490.0,231.543,231.5925,231.4043,231.5826,9490.0
2024-06-26 12:25:00,233.83,233.83,233.41,233.44,14354.0,231.6421,231.6421,231.226,231.2557,14354.0
2024-06-26 12:30:00,233.44,233.55,233.25,233.25,11222.0,231.2557,231.3647,231.0675,231.0675,11222.0
2024-06-26 12:35:00,233.29,233.37,232.87,232.97,12532.0,231.1071,231.1864,230.691,230.7901,12532.0
2024-06-26 12:40:00,232.97,233.06,232.63,232.63,20432.0,230.7901,230.8793,230.4533,230.4533,20432.0
2024-06-26 12:45:00,232.66,232.77,232.11,232.2,12024.0,230.483,230.592,229.9382,230.0273,12024.0
2024-06-26 12:50:00,232.19,232.43,232.17,232.29,15393.0,230.0174,230.2552,229.9976,230.1165,15393.0
2024-06-26 12:55:00,232.33,232.63,231.96,232.38,22846.0,230.1561,230.4533,229.7896,230.2056,22846.0
2024-06-26 13:00:00,232.35,232.35,231.98,232.09,16548.0,230.1759,230.1759,229.8094,229.9183,16548.0
2024-06-26 13:05:00,232.07,232.07,231.84,231.99,11342.0,229.8985,229.8985,229.6707,229.8193,11342.0
2024-06-26 13:10:00,231.99,232.29,231.78,231.83,26544.0,229.8193,230.1165,229.6112,229.6608,26544.0
2024-06-26 13:15:00,231.83,232.08,231.66,231.67,14146.0,229.6608,229.9084,229.4924,229.5023,14146.0
2024-06-26 13:20:00,231.66,232.05,231.62,232.04,21583.0,229.4924,229.8787,229.4527,229.8688,21583.0
2024-06-26 13:25:00,231.94,232.24,231.9,232.22,35238.0,229.7698,230.0669,229.7301,230.0471,35238.0
2024-06-26 13:30:00,232.11,232.28,231.86,232.23,15464.0,229.9382,230.1066,229.6905,230.057,15464.0
2024-06-26 13:35:00,232.17,232.28,232.03,232.16,14327.0,229.9976,230.1066,229.8589,229.9877,14327.0
2024-06-26 13:40:00,232.15,232.29,232.07,232.29,12397.0,229.9778,230.1165,229.8985,230.1165,12397.0
2024-06-26 13:45:00,232.28,232.33,232.15,232.17,8160.0,230.1066,230.1561,229.9778,229.9976,8160.0
2024-06-26 13:50:00,232.23,232.33,232.14,232.27,18946.0,230.057,230.1561,229.9679,230.0967,18946.0
2024-06-26 13:55:00,232.27,232.33,232.13,232.21,13631.0,230.0967,230.1561,229.958,230.0372,13631.0
2024-06-26 14:00:00,232.17,232.17,231.74,231.88,8112.0,229.9976,229.9976,229.5716,229.7103,8112.0
2024-06-26 14:05:00,231.81,232.0,231.72,231.9,11072.0,229.641,229.8292,229.5518,229.7301,11072.0
2024-06-26 14:10:00,232.0,232.07,231.82,231.93,13457.0,229.8292,229.8985,229.6509,229.7598,13457.0
2024-06-26 14:15:00,232.02,232.1,231.86,231.95,11972.0,229.849,229.9283,229.6905,229.7797,11972.0
2024-06-26 14:20:00,231.98,232.06,231.78,232.06,12551.0,229.8094,229.8886,229.6112,229.8886,12551.0
2024-06-26 14:25:00,232.06,232.11,231.85,231.9,14641.0,229.8886,229.9382,229.6806,229.7301,14641.0
2024-06-26 14:30:00,231.9,232.07,231.83,231.95,13467.0,229.7301,229.8985,229.6608,229.7797,13467.0
2024-06-26 14:35:00,231.99,232.0,231.73,231.77,7447.0,229.8193,229.8292,229.5617,229.6013,7447.0
2024-06-26 14:40:00,231.82,231.92,231.5,231.92,14021.0,229.6509,229.7499,229.3339,229.7499,14021.0
2024-06-26 14:45:00,231.85,232.02,231.79,231.93,6409.0,229.6806,229.849,229.6212,229.7598,6409.0
2024-06-26 14:50:00,231.99,231.99,231.72,231.85,5844.0,229.8193,229.8193,229.5518,229.6806,5844.0
2024-06-26 14:55:00,231.81,231.81,231.42,231.44,10565.0,229.641,229.641,229.2546,229.2744,10565.0
2024-06-26 15:00:00,231.47,231.52,231.13,231.3,10351.0,229.3041,229.3537,228.9673,229.1357,10351.0
2024-06-26 15:05:00,231.29,231.35,231.06,231.19,22879.0,229.1258,229.1853,228.898,229.0268,22879.0
2024-06-26 15:10:00,231.23,231.24,230.85,230.98,14768.0,229.0664,229.0763,228.69,228.8187,14768.0
2024-06-26 15:15:00,230.98,231.13,230.8,230.96,22739.0,228.8187,228.9673,228.6404,228.7989,22739.0
2024-06-26 15:20:00,230.91,231.23,230.9,230.9,25110.0,228.7494,229.0664,228.7395,228.7395,25110.0
2024-06-26 15:25:00,230.97,231.42,230.9,231.38,31668.0,228.8088,229.2546,228.7395,229.215,31668.0
2024-06-26 15:30:00,231.42,231.66,231.23,231.59,30282.0,229.2546,229.4924,229.0664,229.423,30282.0
2024-06-26 15:35:00,231.61,231.84,231.56,231.75,28092.0,229.4428,229.6707,229.3933,229.5815,28092.0
2024-06-26 15:40:00,231.75,232.33,231.74,232.28,30836.0,229.5815,230.1561,229.5716,230.1066,30836.0
2024-06-26 15:45:00,232.23,232.34,232.07,232.16,53818.0,230.057,230.166,229.8985,229.9877,53818.0
2024-06-26 15:50:00,232.21,232.71,232.16,232.67,113022.0,230.0372,230.5325,229.9877,230.4929,113022.0
2024-06-26 15:55:00,232.67,233.07,231.95,232.09,520674.0,230.4929,230.8892,229.7797,229.9183,520674.0
2024-06-27 09:30:00,237.5,237.6,234.57,236.2,146126.0,235.2777,235.3768,232.3751,233.9899,146126.0
2024-06-27 09:35:00,236.29,237.82,236.12,237.44,59385.0,234.079,235.5947,233.9106,235.2183,59385.0
2024-06-27 09:40:00,237.42,237.55,235.6,235.91,33274.0,235.1985,235.3273,233.3955,233.7026,33274.0
2024-06-27 09:45:00,235.89,237.24,235.81,236.25,25327.0,233.6828,235.0202,233.6035,234.0394,25327.0
2024-06-27 09:50:00,236.12,236.12,235.32,235.73,26676.0,233.9106,233.9106,233.1181,233.5243,26676.0
2024-06-27 09:55:00,235.74,235.74,235.15,235.51,29342.0,233.5342,233.5342,232.9497,233.3063,29342.0
2024-06-27 10:00:00,235.52,236.14,235.36,235.71,23343.0,233.3163,233.9305,233.1578,233.5045,23343.0
2024-06-27 10:05:00,235.65,235.96,235.1,235.65,12054.0,233.445,233.7521,232.9002,233.445,12054.0
2024-06-27 10:10:00,235.65,236.87,235.58,236.87,23484.0,233.445,234.6536,233.3757,234.6536,23484.0
2024-06-27 10:15:00,236.97,237.09,236.24,236.25,17629.0,234.7527,234.8716,234.0295,234.0394,17629.0
2024-06-27 10:20:00,236.25,236.58,236.13,236.29,34963.0,234.0394,234.3663,233.9205,234.079,34963.0
2024-06-27 10:25:00,236.31,236.84,236.0,236.24,11777.0,234.0989,234.6239,233.7918,234.0295,11777.0
2024-06-27 10:30:00,236.19,236.19,235.75,236.13,29033.0,233.98,233.98,233.5441,233.9205,29033.0
2024-06-27 10:35:00,236.09,236.28,235.86,235.92,27414.0,233.8809,234.0691,233.6531,233.7125,27414.0
2024-06-27 10:40:00,235.9,236.3,235.59,235.59,20836.0,233.6927,234.089,233.3856,233.3856,20836.0
2024-06-27 10:45:00,235.64,235.7,234.7,234.85,26364.0,233.4351,233.4946,232.5039,232.6525,26364.0
2024-06-27 10:50:00,234.83,234.95,233.53,233.7,28122.0,232.6327,232.7516,231.3449,231.5133,28122.0
2024-06-27 10:55:00,233.71,233.89,233.12,233.33,45046.0,231.5232,231.7015,230.9387,231.1467,45046.0
2024-06-27 11:00:00,233.24,233.29,232.5,233.12,42938.0,231.0576,231.1071,230.3245,230.9387,42938.0
2024-06-27 11:05:00,233.11,233.15,232.33,232.82,22196.0,230.9288,230.9684,230.1561,230.6415,22196.0
2024-06-27 11:10:00,232.88,233.1,232.74,232.93,10264.0,230.701,230.9189,230.5623,230.7505,10264.0
2024-06-27 11:15:00,232.9,233.11,232.67,232.78,21666.0,230.7208,230.9288,230.4929,230.6019,21666.0
2024-06-27 11:20:00,232.67,232.89,232.37,232.76,61542.0,230.4929,230.7109,230.1957,230.5821,61542.0
2024-06-27 11:25:00,232.85,232.99,232.27,232.31,25062.0,230.6712,230.8099,230.0967,230.1363,25062.0
2024-06-27 11:30:00,232.36,232.36,231.82,231.97,33821.0,230.1858,230.1858,229.6509,229.7995,33821.0
2024-06-27 11:35:00,232.16,232.51,231.89,232.5,15311.0,229.9877,230.3344,229.7202,230.3245,15311.0
2024-06-27 11:40:00,232.49,232.61,232.02,232.03,25605.0,230.3146,230.4335,229.849,229.8589,25605.0
2024-06-27 11:45:00,232.04,232.24,231.88,232.0,10632.0,229.8688,230.0669,229.7103,229.8292,10632.0
2024-06-27 11:50:00,232.02,232.21,231.82,231.9,10004.0,229.849,230.0372,229.6509,229.7301,10004.0
2024-06-27 11:55:00,231.85,232.26,231.85,232.05,3910.0,229.6806,230.0868,229.6806,229.8787,3910.0
2024-06-27 12:00:00,232.02,232.07,231.8,232.06,4636.0,229.849,229.8985,229.6311,229.8886,4636.0
2024-06-27 12:05:00,232.1,232.29,231.98,232.15,9963.0,229.9283,230.1165,229.8094,229.9778,9963.0
2024-06-27 12:10:00,232.22,232.31,231.93,232.05,7612.0,230.0471,230.1363,229.7598,229.8787,7612.0
2024-06-27 12:15:00,232.14,232.38,232.08,232.25,9991.0,229.9679,230.2056,229.9084,230.0769,9991.0
2024-06-27 12:20:00,232.4,232.5,232.21,232.43,4156.0,230.2254,230.3245,230.0372,230.2552,4156.0
2024-06-27 12:25:00,232.38,232.59,232.3,232.5,3865.0,230.2056,230.4137,230.1264,230.3245,3865.0
2024-06-27 12:30:00,232.46,233.13,232.29,233.1,11352.0,230.2849,230.9486,230.1165,230.9189,11352.0
2024-06-27 12:35:00,233.03,233.05,232.77,232.99,20021.0,230.8496,230.8694,230.592,230.8099,20021.0
2024-06-27 12:40:00,232.94,233.04,232.67,233.04,6701.0,230.7604,230.8595,230.4929,230.8595,6701.0
2024-06-27 12:45:00,233.04,233.23,233.03,233.19,5915.0,230.8595,231.0477,230.8496,231.0081,5915.0
2024-06-27 12:50:00,233.15,233.3,233.11,233.17,5375.0,230.9684,231.117,230.9288,230.9882,5375.0
2024-06-27 12:55:00,233.18,233.25,232.98,232.98,3570.0,230.9981,231.0675,230.8,230.8,3570.0
2024-06-27 13:00:00,233.11,233.72,233.11,233.72,11866.0,230.9288,231.5331,230.9288,231.5331,11866.0
2024-06-27 13:05:00,233.73,234.15,233.62,233.99,12144.0,231.543,231.9591,231.434,231.8006,12144.0
2024-06-27 13:10:00,234.07,234.17,233.94,234.13,22872.0,231.8798,231.9789,231.751,231.9393,22872.0
2024-06-27 13:15:00,234.15,234.15,233.83,233.9,15465.0,231.9591,231.9591,231.6421,231.7114,15465.0
2024-06-27 13:20:00,233.83,234.21,233.8,234.15,4701.0,231.6421,232.0185,231.6123,231.9591,4701.0
2024-06-27 13:25:00,234.21,234.32,234.05,234.32,11001.0,232.0185,232.1275,231.86,232.1275,11001.0
2024-06-27 13:30:00,234.28,234.35,234.0,234.12,8321.0,232.0879,232.1572,231.8105,231.9294,8321.0
2024-06-27 13:35:00,234.12,234.58,234.12,234.43,7074.0,231.9294,232.385,231.9294,232.2365,7074.0
2024-06-27 13:40:00,234.44,234.68,234.41,234.53,22079.0,232.2464,232.4841,232.2166,232.3355,22079.0
2024-06-27 13:45:00,234.5,234.66,234.5,234.59,7930.0,232.3058,232.4643,232.3058,232.395,7930.0
2024-06-27 13:50:00,234.59,234.6,234.19,234.31,19640.0,232.395,232.4049,231.9987,232.1176,19640.0
2024-06-27 13:55:00,234.37,234.42,234.04,234.05,4442.0,232.177,232.2265,231.8501,231.86,4442.0
2024-06-27 14:00:00,234.0,234.0,233.29,233.48,19633.0,231.8105,231.8105,231.1071,231.2953,19633.0
2024-06-27 14:05:00,233.48,233.82,233.42,233.7,5803.0,231.2953,231.6322,231.2359,231.5133,5803.0
2024-06-27 14:10:00,233.71,233.77,233.52,233.68,6171.0,231.5232,231.5826,231.335,231.4935,6171.0
2024-06-27 14:15:00,233.81,233.82,233.51,233.71,5219.0,231.6223,231.6322,231.3251,231.5232,5219.0
2024-06-27 14:20:00,233.76,233.92,233.68,233.88,2231.0,231.5727,231.7312,231.4935,231.6916,2231.0
2024-06-27 14:25:00,233.89,233.97,233.56,233.84,15632.0,231.7015,231.7808,231.3746,231.652,15632.0
2024-06-27 14:30:00,233.84,233.95,233.72,233.92,4490.0,231.652,231.7609,231.5331,231.7312,4490.0
2024-06-27 14:35:00,233.91,234.06,233.79,233.86,5436.0,231.7213,231.8699,231.6024,231.6718,5436.0
2024-06-27 14:40:00,233.91,233.91,233.72,233.82,6509.0,231.7213,231.7213,231.5331,231.6322,6509.0
2024-06-27 14:45:00,233.74,234.21,233.74,234.14,11032.0,231.5529,232.0185,231.5529,231.9492,11032.0
2024-06-27 14:50:00,234.08,234.47,234.05,234.3,13532.0,231.8897,232.2761,231.86,232.1077,13532.0
2024-06-27 14:55:00,234.28,234.6,234.12,234.13,56700.0,232.0879,232.4049,231.9294,231.9393,56700.0
2024-06-27 15:00:00,234.2,234.21,233.93,234.12,10072.0,232.0086,232.0185,231.7411,231.9294,10072.0
2024-06-27 15:05:00,234.08,234.23,233.95,234.14,6791.0,231.8897,232.0383,231.7609,231.9492,6791.0
2024-06-27 15:10:00,234.15,234.5,234.13,234.44,12234.0,231.9591,232.3058,231.9393,232.2464,12234.0
2024-06-27 15:15:00,234.4,234.51,234.23,234.23,13698.0,232.2067,232.3157,232.0383,232.0383,13698.0
2024-06-27 15:20:00,234.31,234.44,234.29,234.34,10729.0,232.1176,232.2464,232.0978,232.1473,10729.0
2024-06-27 15:25:00,234.43,234.58,234.35,234.55,13784.0,232.2365,232.385,232.1572,232.3553,13784.0
2024-06-27 15:30:00,234.51,234.54,234.07,234.07,17782.0,232.3157,232.3454,231.8798,231.8798,17782.0
2024-06-27 15:35:00,234.06,234.13,233.9,233.93,12768.0,231.8699,231.9393,231.7114,231.7411,12768.0
2024-06-27 15:40:00,233.93,233.95,233.63,233.66,11360.0,231.7411,231.7609,231.4439,231.4737,11360.0
2024-06-27 15:45:00,233.66,233.75,233.29,233.29,18430.0,231.4737,231.5628,231.1071,231.1071,18430.0
2024-06-27 15:50:00,233.21,233.22,232.42,232.48,50656.0,231.0279,231.0378,230.2453,230.3047,50656.0
2024-06-27 15:55:00,232.45,232.65,232.14,232.54,287739.0,230.275,230.4731,229.9679,230.3641,287739.0
2024-06-28 09:30:00,235.35,235.35,233.91,234.14,68833.0,233.1478,233.1478,231.7213,231.9492,68833.0
2024-06-28 09:35:00,234.19,237.19,234.19,237.14,27862.0,231.9987,234.9706,231.9987,234.9211,27862.0
2024-06-28 09:40:00,237.01,237.77,236.2,237.68,56642.0,234.7923,235.5452,233.9899,235.456,56642.0
2024-06-28 09:45:00,237.61,237.91,236.53,237.36,31190.0,235.3867,235.6839,234.3168,235.139,31190.0
2024-06-28 09:50:00,237.43,238.49,237.42,238.34,54382.0,235.2084,236.2585,235.1985,236.1099,54382.0
2024-06-28 09:55:00,238.28,239.23,238.09,239.22,55354.0,236.0504,236.9915,235.8622,236.9816,55354.0
2024-06-28 10:00:00,239.31,239.99,238.74,239.96,43876.0,237.0708,237.7444,236.5061,237.7147,43876.0
2024-06-28 10:05:00,240.0,240.2,239.65,240.05,57117.0,237.7543,237.9525,237.4076,237.8039,57117.0
2024-06-28 10:10:00,240.11,240.87,240.06,240.86,43626.0,237.8633,238.6162,237.8138,238.6063,43626.0
2024-06-28 10:15:00,240.87,241.29,239.86,239.95,79946.0,238.6162,239.0323,237.6156,237.7048,79946.0
2024-06-28 10:20:00,240.03,240.4,239.89,240.22,34564.0,237.7841,238.1506,237.6454,237.9723,34564.0
2024-06-28 10:25:00,240.24,240.68,239.66,239.74,28910.0,237.9921,238.428,237.4175,237.4968,28910.0
2024-06-28 10:30:00,239.79,240.26,239.71,240.18,21920.0,237.5463,238.0119,237.467,237.9327,21920.0
2024-06-28 10:35:00,240.07,240.08,238.9,238.9,31227.0,237.8237,237.8336,236.6646,236.6646,31227.0
2024-06-28 10:40:00,238.92,239.74,238.56,239.69,11730.0,236.6844,237.4968,236.3278,237.4472,11730.0
2024-06-28 10:45:00,239.47,239.62,238.91,239.11,16151.0,237.2293,237.3779,236.6745,236.8727,16151.0
2024-06-28 10:50:00,239.12,239.29,238.56,238.73,30311.0,236.8826,237.051,236.3278,236.4962,30311.0
2024-06-28 10:55:00,238.67,238.87,238.16,238.4,32101.0,236.4368,236.6349,235.9316,236.1693,32101.0
2024-06-28 11:00:00,238.36,238.36,237.16,237.55,17456.0,236.1297,236.1297,234.9409,235.3273,17456.0
2024-06-28 11:05:00,237.72,237.97,237.54,237.77,16845.0,235.4957,235.7433,235.3174,235.5452,16845.0
2024-06-28 11:10:00,237.86,238.17,237.78,238.02,5127.0,235.6344,235.9415,235.5551,235.7929,5127.0
2024-06-28 11:15:00,238.0,238.3,237.8,238.13,15570.0,235.773,236.0702,235.5749,235.9018,15570.0
2024-06-28 11:20:00,238.17,238.71,238.06,238.57,10685.0,235.9415,236.4764,235.8325,236.3377,10685.0
2024-06-28 11:25:00,238.66,238.67,237.43,237.95,14522.0,236.4269,236.4368,235.2084,235.7235,14522.0
2024-06-28 11:30:00,237.88,238.37,237.88,238.29,14108.0,235.6542,236.1396,235.6542,236.0603,14108.0
2024-06-28 11:35:00,238.19,238.44,238.01,238.43,8241.0,235.9613,236.2089,235.783,236.199,8241.0
2024-06-28 11:40:00,238.43,238.84,238.11,238.54,15034.0,236.199,236.6052,235.882,236.308,15034.0
2024-06-28 11:45:00,238.54,238.86,238.46,238.8,9534.0,236.308,236.625,236.2287,236.5656,9534.0
2024-06-28 11:50:00,238.81,239.1,238.76,239.1,9024.0,236.5755,236.8628,236.5259,236.8628,9024.0
2024-06-28 11:55:00,239.0,239.06,238.76,238.92,18011.0,236.7637,236.8231,236.5259,236.6844,18011.0
2024-06-28 12:00:00,238.97,239.14,238.77,238.86,6729.0,236.734,236.9024,236.5358,236.625,6729.0
2024-06-28 12:05:00,238.85,238.85,238.08,238.21,22116.0,236.6151,236.6151,235.8523,235.9811,22116.0
2024-06-28 12:10:00,238.19,238.32,237.85,238.19,5292.0,235.9613,236.0901,235.6245,235.9613,5292.0
2024-06-28 12:15:00,238.3,238.31,237.32,237.53,13075.0,236.0702,236.0801,235.0994,235.3074,13075.0
2024-06-28 12:20:00,237.78,238.09,237.55,237.94,4820.0,235.5551,235.8622,235.3273,235.7136,4820.0
2024-06-28 12:25:00,237.98,238.41,237.93,238.4,3297.0,235.7532,236.1792,235.7037,236.1693,3297.0
2024-06-28 12:30:00,238.3,238.39,237.41,237.48,15171.0,236.0702,236.1594,235.1886,235.2579,15171.0
2024-06-28 12:35:00,237.45,237.45,236.51,236.65,19084.0,235.2282,235.2282,234.297,234.4357,19084.0
2024-06-28 12:40:00,236.5,236.94,236.34,236.65,12854.0,234.2871,234.723,234.1286,234.4357,12854.0
2024-06-28 12:45:00,236.72,236.75,236.17,236.6,21167.0,234.505,234.5347,233.9602,234.3861,21167.0
2024-06-28 12:50:00,236.46,236.61,236.29,236.47,12589.0,234.2475,234.3961,234.079,234.2574,12589.0
2024-06-28 12:55:00,236.41,236.94,236.39,236.93,10137.0,234.1979,234.723,234.1781,234.7131,10137.0
2024-06-28 13:00:00,236.79,236.81,236.44,236.7,20024.0,234.5744,234.5942,234.2276,234.4852,20024.0
2024-06-28 13:05:00,236.71,237.75,236.64,237.75,19921.0,234.4951,235.5254,234.4258,235.5254,19921.0
2024-06-28 13:10:00,237.79,237.9,237.55,237.86,6912.0,235.565,235.674,235.3273,235.6344,6912.0
2024-06-28 13:15:00,237.86,238.12,237.81,238.02,14458.0,235.6344,235.8919,235.5848,235.7929,14458.0
2024-06-28 13:20:00,238.0,238.51,237.99,238.33,7226.0,235.773,236.2783,235.7631,236.1,7226.0
2024-06-28 13:25:00,238.38,238.6,238.09,238.19,14175.0,236.1495,236.3674,235.8622,235.9613,14175.0
2024-06-28 13:30:00,238.19,238.62,238.08,238.17,22688.0,235.9613,236.3872,235.8523,235.9415,22688.0
2024-06-28 13:35:00,238.23,238.46,238.07,238.46,6272.0,236.0009,236.2287,235.8424,236.2287,6272.0
2024-06-28 13:40:00,238.33,238.44,238.16,238.31,8605.0,236.1,236.2089,235.9316,236.0801,8605.0
2024-06-28 13:45:00,238.07,238.11,237.62,237.66,21668.0,235.8424,235.882,235.3966,235.4362,21668.0
2024-06-28 13:50:00,237.67,238.16,237.67,237.96,12221.0,235.4461,235.9316,235.4461,235.7334,12221.0
2024-06-28 13:55:00,237.93,238.12,237.78,237.99,9812.0,235.7037,235.8919,235.5551,235.7631,9812.0
2024-06-28 14:00:00,237.83,238.28,237.81,238.16,11360.0,235.6046,236.0504,235.5848,235.9316,11360.0
2024-06-28 14:05:00,238.03,238.1,237.72,237.94,9234.0,235.8028,235.8721,235.4957,235.7136,9234.0
2024-06-28 14:10:00,237.98,238.14,237.91,238.11,6336.0,235.7532,235.9117,235.6839,235.882,6336.0
2024-06-28 14:15:00,238.12,238.28,237.65,237.71,8550.0,235.8919,236.0504,235.4263,235.4858,8550.0
2024-06-28 14:20:00,237.64,237.72,236.9,237.09,15709.0,235.4164,235.4957,234.6833,234.8716,15709.0
2024-06-28 14:25:00,237.18,237.48,237.13,237.13,7392.0,234.9607,235.2579,234.9112,234.9112,7392.0
2024-06-28 14:30:00,237.13,237.37,237.13,237.28,12122.0,234.9112,235.1489,234.9112,235.0598,12122.0
2024-06-28 14:35:00,237.29,237.49,237.21,237.43,8317.0,235.0697,235.2678,234.9904,235.2084,8317.0
2024-06-28 14:40:00,237.38,237.5,237.21,237.3,9808.0,235.1588,235.2777,234.9904,235.0796,9808.0
2024-06-28 14:45:00,237.26,237.31,237.02,237.02,8430.0,235.04,235.0895,234.8022,234.8022,8430.0
2024-06-28 14:50:00,237.0,237.05,236.81,236.98,9461.0,234.7824,234.8319,234.5942,234.7626,9461.0
2024-06-28 14:55:00,236.88,237.11,236.83,237.05,12450.0,234.6635,234.8914,234.614,234.8319,12450.0
2024-06-28 15:00:00,237.05,237.14,236.81,236.96,12011.0,234.8319,234.9211,234.5942,234.7428,12011.0
2024-06-28 15:05:00,236.88,237.23,236.87,237.13,13068.0,234.6635,235.0103,234.6536,234.9112,13068.0
2024-06-28 15:10:00,237.03,237.08,236.78,236.95,12702.0,234.8121,234.8617,234.5645,234.7329,12702.0
2024-06-28 15:15:00,236.96,237.13,236.76,236.96,10908.0,234.7428,234.9112,234.5447,234.7428,10908.0
2024-06-28 15:20:00,236.99,237.14,236.59,236.76,16164.0,234.7725,234.9211,234.3762,234.5447,16164.0
2024-06-28 15:25:00,236.81,237.13,236.5,236.68,18883.0,234.5942,234.9112,234.2871,234.4654,18883.0
2024-06-28 15:30:00,236.59,236.68,235.12,235.37,28633.0,234.3762,234.4654,232.92,233.1677,28633.0
2024-06-28 15:35:00,235.49,236.39,235.35,236.39,15880.0,233.2865,234.1781,233.1478,234.1781,15880.0
2024-06-28 15:40:00,236.32,236.96,236.28,236.55,34081.0,234.1088,234.7428,234.0691,234.3366,34081.0
2024-06-28 15:45:00,236.53,236.85,236.43,236.73,26847.0,234.3168,234.6338,234.2177,234.5149,26847.0
2024-06-28 15:50:00,236.61,237.28,236.05,236.51,116814.0,234.3961,235.0598,233.8413,234.297,116814.0
2024-06-28 15:55:00,236.63,236.67,235.81,236.04,201196.0,234.4159,234.4555,233.6035,233.8314,201196.0
2024-07-01 09:30:00,236.85,238.36,236.05,236.56,217276.0,234.6338,236.1297,233.8413,234.3465,217276.0
2024-07-01 09:35:00,236.66,237.91,236.42,237.31,65636.0,234.4456,235.6839,234.2078,235.0895,65636.0
2024-07-01 09:40:00,237.39,237.39,234.21,234.39,95688.0,235.1688,235.1688,232.0185,232.1968,95688.0
2024-07-01 09:45:00,234.31,235.24,233.46,233.86,73630.0,232.1176,233.0389,231.2755,231.6718,73630.0
2024-07-01 09:50:00,233.77,234.19,233.27,233.9,52184.0,231.5826,231.9987,231.0873,231.7114,52184.0
2024-07-01 09:55:00,233.79,235.3,233.68,235.18,46428.0,231.6024,233.0983,231.4935,232.9794,46428.0
2024-07-01 10:00:00,235.31,235.86,235.31,235.82,67541.0,233.1082,233.6531,233.1082,233.6134,67541.0
2024-07-01 10:05:00,235.65,235.95,235.18,235.18,53861.0,233.445,233.7422,232.9794,232.9794,53861.0
2024-07-01 10:10:00,235.15,235.15,233.22,233.26,59647.0,232.9497,232.9497,231.0378,231.0774,59647.0
2024-07-01 10:15:00,233.16,234.81,233.08,234.78,23552.0,230.9783,232.6129,230.8991,232.5832,23552.0
2024-07-01 10:20:00,234.75,235.35,234.35,234.81,44068.0,232.5535,233.1478,232.1572,232.6129,44068.0
2024-07-01 10:25:00,234.83,235.37,234.7,235.09,38882.0,232.6327,233.1677,232.5039,232.8903,38882.0
2024-07-01 10:30:00,235.29,235.69,234.8,235.22,41170.0,233.0884,233.4847,232.603,233.0191,41170.0
2024-07-01 10:35:00,235.16,235.83,234.98,235.06,119555.0,232.9596,233.6234,232.7813,232.8606,119555.0
2024-07-01 10:40:00,235.01,235.34,234.34,235.2,29033.0,232.811,233.1379,232.1473,232.9992,29033.0
2024-07-01 10:45:00,235.08,235.82,235.01,235.19,20762.0,232.8804,233.6134,232.811,232.9893,20762.0
2024-07-01 10:50:00,235.27,235.44,234.5,234.51,24879.0,233.0686,233.237,232.3058,232.3157,24879.0
2024-07-01 10:55:00,234.66,235.41,234.59,235.09,18005.0,232.4643,233.2073,232.395,232.8903,18005.0
2024-07-01 11:00:00,235.03,235.39,234.5,235.39,13787.0,232.8308,233.1875,232.3058,233.1875,13787.0
2024-07-01 11:05:00,235.37,235.68,235.21,235.24,22800.0,233.1677,233.4748,233.0092,233.0389,22800.0
2024-07-01 11:10:00,235.11,236.28,235.11,236.28,11812.0,232.9101,234.0691,232.9101,234.0691,11812.0
2024-07-01 11:15:00,236.26,236.31,235.74,236.12,14653.0,234.0493,234.0989,233.5342,233.9106,14653.0
2024-07-01 11:20:00,236.2,236.44,235.75,235.93,17543.0,233.9899,234.2276,233.5441,233.7224,17543.0
2024-07-01 11:25:00,235.93,236.27,235.79,236.2,9397.0,233.7224,234.0592,233.5837,233.9899,9397.0
2024-07-01 11:30:00,236.19,236.19,235.67,235.98,18480.0,233.98,233.98,233.4649,233.7719,18480.0
2024-07-01 11:35:00,236.04,236.07,235.5,235.7,10721.0,233.8314,233.8611,233.2964,233.4946,10721.0
2024-07-01 11:40:00,235.7,235.98,235.45,235.45,12668.0,233.4946,233.7719,233.2469,233.2469,12668.0
2024-07-01 11:45:00,235.51,235.91,235.41,235.84,8309.0,233.3063,233.7026,233.2073,233.6333,8309.0
2024-07-01 11:50:00,235.87,236.19,235.79,235.95,12596.0,233.663,233.98,233.5837,233.7422,12596.0
2024-07-01 11:55:00,235.97,236.23,235.75,236.23,14200.0,233.762,234.0196,233.5441,234.0196,14200.0
2024-07-01 12:00:00,236.19,236.25,236.01,236.18,16490.0,233.98,234.0394,233.8017,233.9701,16490.0
2024-07-01 12:05:00,236.25,236.88,236.14,236.81,11482.0,234.0394,234.6635,233.9305,234.5942,11482.0
2024-07-01 12:10:00,236.83,237.16,236.51,237.13,15159.0,234.614,234.9409,234.297,234.9112,15159.0
2024-07-01 12:15:00,237.06,237.33,236.88,237.07,12041.0,234.8418,235.1093,234.6635,234.8518,12041.0
2024-07-01 12:20:00,237.07,237.17,236.81,236.96,10957.0,234.8518,234.9508,234.5942,234.7428,10957.0
2024-07-01 12:25:00,236.92,237.03,236.75,236.9,4691.0,234.7032,234.8121,234.5347,234.6833,4691.0
2024-07-01 12:30:00,236.8,236.93,236.55,236.56,10862.0,234.5843,234.7131,234.3366,234.3465,10862.0
2024-07-01 12:35:00,236.6,236.72,236.39,236.56,13826.0,234.3861,234.505,234.1781,234.3465,13826.0
2024-07-01 12:40:00,236.51,236.57,236.22,236.42,7504.0,234.297,234.3564,234.0097,234.2078,7504.0
2024-07-01 12:45:00,236.51,236.64,236.25,236.48,12651.0,234.297,234.4258,234.0394,234.2673,12651.0
2024-07-01 12:50:00,236.48,236.52,236.3,236.38,10425.0,234.2673,234.3069,234.089,234.1682,10425.0
2024-07-01 12:55:00,236.47,236.47,236.07,236.32,11781.0,234.2574,234.2574,233.8611,234.1088,11781.0
2024-07-01 13:00:00,236.28,236.36,235.93,235.93,8190.0,234.0691,234.1484,233.7224,233.7224,8190.0
2024-07-01 13:05:00,235.97,236.1,235.77,235.97,11556.0,233.762,233.8908,233.5639,233.762,11556.0
2024-07-01 13:10:00,235.97,236.19,235.8,235.8,14687.0,233.762,233.98,233.5936,233.5936,14687.0
2024-07-01 13:15:00,235.81,236.2,235.8,236.2,8989.0,233.6035,233.9899,233.5936,233.9899,8989.0
2024-07-01 13:20:00,236.21,236.29,235.87,236.24,18367.0,233.9998,234.079,233.663,234.0295,18367.0
2024-07-01 13:25:00,236.4,236.75,236.33,236.64,17014.0,234.188,234.5347,234.1187,234.4258,17014.0
2024-07-01 13:30:00,236.56,236.56,236.3,236.49,8372.0,234.3465,234.3465,234.089,234.2772,8372.0
2024-07-01 13:35:00,236.44,236.78,236.37,236.49,7806.0,234.2276,234.5645,234.1583,234.2772,7806.0
2024-07-01 13:40:00,236.54,236.89,236.54,236.87,7977.0,234.3267,234.6734,234.3267,234.6536,7977.0
2024-07-01 13:45:00,236.81,236.92,236.68,236.81,12786.0,234.5942,234.7032,234.4654,234.5942,12786.0
2024-07-01 13:50:00,236.77,236.82,236.5,236.56,8622.0,234.5546,234.6041,234.2871,234.3465,8622.0
2024-07-01 13:55:00,236.61,236.61,236.3,236.38,10787.0,234.3961,234.3961,234.089,234.1682,10787.0
2024-07-01 14:00:00,236.44,236.44,236.06,236.39,11600.0,234.2276,234.2276,233.8512,234.1781,11600.0
2024-07-01 14:05:00,236.35,236.72,236.25,236.72,9703.0,234.1385,234.505,234.0394,234.505,9703.0
2024-07-01 14:10:00,236.68,237.17,236.55,236.91,24051.0,234.4654,234.9508,234.3366,234.6932,24051.0
2024-07-01 14:15:00,236.97,237.42,236.97,237.34,15433.0,234.7527,235.1985,234.7527,235.1192,15433.0
2024-07-01 14:20:00,237.35,237.35,236.74,236.76,18425.0,235.1291,235.1291,234.5248,234.5447,18425.0
2024-07-01 14:25:00,236.8,236.85,236.29,236.36,9794.0,234.5843,234.6338,234.079,234.1484,9794.0
2024-07-01 14:30:00,236.33,236.73,236.1,236.73,16589.0,234.1187,234.5149,233.8908,234.5149,16589.0
2024-07-01 14:35:00,236.73,236.89,236.66,236.89,16894.0,234.5149,234.6734,234.4456,234.6734,16894.0
2024-07-01 14:40:00,236.89,237.05,236.83,236.95,11854.0,234.6734,234.8319,234.614,234.7329,11854.0
2024-07-01 14:45:00,236.98,236.99,236.39,236.6,17267.0,234.7626,234.7725,234.1781,234.3861,17267.0
2024-07-01 14:50:00,236.6,236.64,236.38,236.59,11660.0,234.3861,234.4258,234.1682,234.3762,11660.0
2024-07-01 14:55:00,236.6,236.76,236.44,236.66,9974.0,234.3861,234.5447,234.2276,234.4456,9974.0
2024-07-01 15:00:00,236.7,236.88,236.62,236.81,15923.0,234.4852,234.6635,234.406,234.5942,15923.0
2024-07-01 15:05:00,236.82,237.23,236.82,237.15,14529.0,234.6041,235.0103,234.6041,234.931,14529.0
2024-07-01 15:10:00,237.11,237.51,237.1,237.31,18244.0,234.8914,235.2876,234.8815,235.0895,18244.0
2024-07-01 15:15:00,237.28,237.3,237.08,237.3,10998.0,235.0598,235.0796,234.8617,235.0796,10998.0
2024-07-01 15:20:00,237.32,237.32,237.1,237.28,22141.0,235.0994,235.0994,234.8815,235.0598,22141.0
2024-07-01 15:25:00,237.25,237.25,236.56,236.86,13700.0,235.0301,235.0301,234.3465,234.6437,13700.0
2024-07-01 15:30:00,236.8,237.04,236.55,236.89,13529.0,234.5843,234.822,234.3366,234.6734,13529.0
2024-07-01 15:35:00,236.9,236.97,236.51,236.57,14684.0,234.6833,234.7527,234.297,234.3564,14684.0
2024-07-01 15:40:00,236.62,236.71,236.25,236.29,18068.0,234.406,234.4951,234.0394,234.079,18068.0
2024-07-01 15:45:00,236.22,236.24,235.62,235.75,24768.0,234.0097,234.0295,233.4153,233.5441,24768.0
2024-07-01 15:50:00,235.8,237.29,235.8,237.2,49576.0,233.5936,235.0697,233.5936,234.9805,49576.0
2024-07-01 15:55:00,237.26,237.71,237.26,237.36,137365.0,235.04,235.4858,235.04,235.139,137365.0
2024-07-02 09:30:00,235.24,238.77,235.02,238.62,91121.0,233.0389,236.5358,232.8209,236.3872,91121.0
2024-07-02 09:35:00,238.66,240.25,238.08,240.08,43581.0,236.4269,238.002,235.8523,237.8336,43581.0
2024-07-02 09:40:00,240.0,240.0,239.07,239.63,40899.0,237.7543,237.7543,236.833,237.3878,40899.0
2024-07-02 09:45:00,239.6,240.58,239.59,239.82,33041.0,237.3581,238.3289,237.3482,237.576,33041.0
2024-07-02 09:50:00,239.94,239.94,239.08,239.46,15702.0,237.6949,237.6949,236.8429,237.2194,15702.0
2024-07-02 09:55:00,239.35,239.35,238.63,238.75,18203.0,237.1104,237.1104,236.3972,236.516,18203.0
2024-07-02 10:00:00,238.67,238.98,238.4,238.82,10781.0,236.4368,236.7439,236.1693,236.5854,10781.0
2024-07-02 10:05:00,239.02,239.04,238.3,238.42,9505.0,236.7835,236.8033,236.0702,236.1891,9505.0
2024-07-02 10:10:00,238.2,238.64,237.82,238.35,12384.0,235.9712,236.4071,235.5947,236.1198,12384.0
2024-07-02 10:15:00,238.16,238.41,237.85,238.41,7781.0,235.9316,236.1792,235.6245,236.1792,7781.0
2024-07-02 10:20:00,238.31,238.31,237.7,237.72,14224.0,236.0801,236.0801,235.4759,235.4957,14224.0
2024-07-02 10:25:00,237.85,238.39,237.85,238.14,6632.0,235.6245,236.1594,235.6245,235.9117,6632.0
2024-07-02 10:30:00,238.17,238.65,238.16,238.64,4717.0,235.9415,236.417,235.9316,236.4071,4717.0
2024-07-02 10:35:00,238.77,239.33,238.71,239.3,24582.0,236.5358,237.0906,236.4764,237.0609,24582.0
2024-07-02 10:40:00,239.32,239.87,239.1,239.2,24841.0,237.0807,237.6256,236.8628,236.9618,24841.0
2024-07-02 10:45:00,238.93,239.37,238.83,239.19,9203.0,236.6943,237.1302,236.5953,236.9519,9203.0
2024-07-02 10:50:00,239.19,239.33,238.73,239.27,30590.0,236.9519,237.0906,236.4962,237.0312,30590.0
2024-07-02 10:55:00,239.26,239.83,239.24,239.73,32349.0,237.0213,237.5859,237.0014,237.4869,32349.0
2024-07-02 11:00:00,239.74,239.89,239.25,239.49,24489.0,237.4968,237.6454,237.0114,237.2491,24489.0
2024-07-02 11:05:00,239.66,239.89,239.53,239.63,6579.0,237.4175,237.6454,237.2887,237.3878,6579.0
2024-07-02 11:10:00,239.52,239.74,239.29,239.46,6523.0,237.2788,237.4968,237.051,237.2194,6523.0
2024-07-02 11:15:00,239.35,239.48,239.09,239.33,6693.0,237.1104,237.2392,236.8528,237.0906,6693.0
2024-07-02 11:20:00,239.33,239.33,238.77,239.21,11017.0,237.0906,237.0906,236.5358,236.9717,11017.0
2024-07-02 11:25:00,239.19,239.26,239.02,239.17,11285.0,236.9519,237.0213,236.7835,236.9321,11285.0
2024-07-02 11:30:00,239.18,239.45,239.07,239.08,18045.0,236.942,237.2095,236.833,236.8429,18045.0
2024-07-02 11:35:00,239.21,239.45,239.11,239.28,25015.0,236.9717,237.2095,236.8727,237.0411,25015.0
2024-07-02 11:40:00,239.33,239.46,238.63,238.63,9038.0,237.0906,237.2194,236.3972,236.3972,9038.0
2024-07-02 11:45:00,238.61,238.92,238.58,238.59,19498.0,236.3773,236.6844,236.3476,236.3575,19498.0
2024-07-02 11:50:00,238.54,238.82,238.5,238.65,8842.0,236.308,236.5854,236.2684,236.417,8842.0
2024-07-02 11:55:00,238.65,238.7,237.93,237.93,13005.0,236.417,236.4665,235.7037,235.7037,13005.0
2024-07-02 12:00:00,237.93,237.99,237.48,237.81,10428.0,235.7037,235.7631,235.2579,235.5848,10428.0
2024-07-02 12:05:00,237.81,237.9,237.62,237.72,5660.0,235.5848,235.674,235.3966,235.4957,5660.0
2024-07-02 12:10:00,237.61,237.67,237.34,237.58,10333.0,235.3867,235.4461,235.1192,235.357,10333.0
2024-07-02 12:15:00,237.49,237.72,237.46,237.62,5997.0,235.2678,235.4957,235.2381,235.3966,5997.0
2024-07-02 12:20:00,237.61,237.8,237.58,237.62,7196.0,235.3867,235.5749,235.357,235.3966,7196.0
2024-07-02 12:25:00,237.72,238.06,237.63,237.96,5112.0,235.4957,235.8325,235.4065,235.7334,5112.0
2024-07-02 12:30:00,237.97,238.17,237.9,238.17,4841.0,235.7433,235.9415,235.674,235.9415,4841.0
2024-07-02 12:35:00,238.14,238.27,237.93,238.18,4106.0,235.9117,236.0405,235.7037,235.9514,4106.0
2024-07-02 12:40:00,238.09,238.24,238.06,238.12,2964.0,235.8622,236.0108,235.8325,235.8919,2964.0
2024-07-02 12:45:00,238.26,238.3,238.2,238.3,2960.0,236.0306,236.0702,235.9712,236.0702,2960.0
2024-07-02 12:50:00,238.29,238.5,238.24,238.43,7010.0,236.0603,236.2684,236.0108,236.199,7010.0
2024-07-02 12:55:00,238.43,238.63,238.43,238.43,6153.0,236.199,236.3972,236.199,236.199,6153.0
2024-07-02 13:00:00,238.51,238.54,238.38,238.48,3500.0,236.2783,236.308,236.1495,236.2486,3500.0
2024-07-02 13:05:00,238.36,238.8,238.35,238.72,4673.0,236.1297,236.5656,236.1198,236.4863,4673.0
2024-07-02 13:10:00,238.73,239.05,238.73,238.8,5181.0,236.4962,236.8132,236.4962,236.5656,5181.0
2024-07-02 13:15:00,238.84,239.1,238.8,238.83,6481.0,236.6052,236.8628,236.5656,236.5953,6481.0
2024-07-02 13:20:00,238.87,238.94,238.68,238.68,8806.0,236.6349,236.7043,236.4467,236.4467,8806.0
2024-07-02 13:25:00,238.69,238.83,238.48,238.71,5675.0,236.4566,236.5953,236.2486,236.4764,5675.0
2024-07-02 13:30:00,238.73,238.76,238.55,238.55,5406.0,236.4962,236.5259,236.3179,236.3179,5406.0
2024-07-02 13:35:00,238.66,238.71,238.49,238.71,3859.0,236.4269,236.4764,236.2585,236.4764,3859.0
2024-07-02 13:40:00,238.72,238.99,238.69,238.78,3075.0,236.4863,236.7538,236.4566,236.5457,3075.0
2024-07-02 13:45:00,238.77,238.89,238.66,238.8,4688.0,236.5358,236.6547,236.4269,236.5656,4688.0
2024-07-02 13:50:00,238.8,239.1,238.76,239.09,5884.0,236.5656,236.8628,236.5259,236.8528,5884.0
2024-07-02 13:55:00,239.12,239.28,239.0,239.0,7715.0,236.8826,237.0411,236.7637,236.7637,7715.0
2024-07-02 14:00:00,239.0,239.48,239.0,239.47,3569.0,236.7637,237.2392,236.7637,237.2293,3569.0
2024-07-02 14:05:00,239.43,239.66,239.29,239.66,12820.0,237.1897,237.4175,237.051,237.4175,12820.0
2024-07-02 14:10:00,239.59,239.88,239.59,239.69,5615.0,237.3482,237.6355,237.3482,237.4472,5615.0
2024-07-02 14:15:00,239.69,239.69,239.48,239.5,4654.0,237.4472,237.4472,237.2392,237.259,4654.0
2024-07-02 14:20:00,239.52,239.83,239.52,239.83,10945.0,237.2788,237.5859,237.2788,237.5859,10945.0
2024-07-02 14:25:00,239.83,239.83,239.6,239.74,6681.0,237.5859,237.5859,237.3581,237.4968,6681.0
2024-07-02 14:30:00,239.73,239.73,239.49,239.49,5206.0,237.4869,237.4869,237.2491,237.2491,5206.0
2024-07-02 14:35:00,239.54,239.93,239.5,239.64,14610.0,237.2986,237.685,237.259,237.3977,14610.0
2024-07-02 14:40:00,239.62,239.96,239.59,239.95,5446.0,237.3779,237.7147,237.3482,237.7048,5446.0
2024-07-02 14:45:00,239.91,240.0,239.84,239.96,22780.0,237.6652,237.7543,237.5958,237.7147,22780.0
2024-07-02 14:50:00,240.0,240.5,239.98,240.35,24135.0,237.7543,238.2497,237.7345,238.1011,24135.0
2024-07-02 14:55:00,240.33,240.54,240.18,240.18,10996.0,238.0812,238.2893,237.9327,237.9327,10996.0
2024-07-02 15:00:00,240.15,240.5,240.15,240.31,7559.0,237.9029,238.2497,237.9029,238.0614,7559.0
2024-07-02 15:05:00,240.32,240.48,240.19,240.32,7178.0,238.0713,238.2298,237.9426,238.0713,7178.0
2024-07-02 15:10:00,240.31,240.52,240.2,240.51,7106.0,238.0614,238.2695,237.9525,238.2596,7106.0
2024-07-02 15:15:00,240.45,240.49,240.23,240.32,10425.0,238.2001,238.2397,237.9822,238.0713,10425.0
2024-07-02 15:20:00,240.28,240.51,240.25,240.37,8365.0,238.0317,238.2596,238.002,238.1209,8365.0
2024-07-02 15:25:00,240.37,240.53,240.33,240.45,7428.0,238.1209,238.2794,238.0812,238.2001,7428.0
2024-07-02 15:30:00,240.41,240.48,240.24,240.44,14086.0,238.1605,238.2298,237.9921,238.1902,14086.0
2024-07-02 15:35:00,240.42,240.7,240.42,240.54,14071.0,238.1704,238.4478,238.1704,238.2893,14071.0
2024-07-02 15:40:00,240.51,240.66,240.18,240.57,14615.0,238.2596,238.4082,237.9327,238.319,14615.0
2024-07-02 15:45:00,240.53,240.55,240.06,240.06,19870.0,238.2794,238.2992,237.8138,237.8138,19870.0
2024-07-02 15:50:00,240.02,240.64,240.01,240.55,31110.0,237.7741,238.3883,237.7642,238.2992,31110.0
2024-07-02 15:55:00,240.56,241.0,240.56,240.98,127555.0,238.3091,238.745,238.3091,238.7252,127555.0
2024-07-03 09:30:00,241.64,243.5,241.5,243.34,84509.0,239.379,241.2216,239.2403,241.0631,84509.0
2024-07-03 09:35:00,243.29,243.29,240.59,240.67,22900.0,241.0136,241.0136,238.3388,238.4181,22900.0
2024-07-03 09:40:00,240.67,241.55,239.85,240.99,48170.0,238.4181,239.2898,237.6057,238.7351,48170.0
2024-07-03 09:45:00,240.98,241.48,240.63,241.48,12275.0,238.7252,239.2205,238.3784,239.2205,12275.0
2024-07-03 09:50:00,241.51,242.27,241.31,241.52,16973.0,239.2502,240.0031,239.0521,239.2601,16973.0
2024-07-03 09:55:00,241.55,242.3,241.35,242.03,18837.0,239.2898,240.0328,239.0917,239.7653,18837.0
2024-07-03 10:00:00,242.22,242.56,241.48,241.73,19686.0,239.9536,240.2904,239.2205,239.4681,19686.0
2024-07-03 10:05:00,241.78,242.02,241.43,241.56,12474.0,239.5177,239.7554,239.171,239.2997,12474.0
2024-07-03 10:10:00,241.63,242.32,241.52,242.25,10476.0,239.3691,240.0526,239.2601,239.9833,10476.0
2024-07-03 10:15:00,242.31,242.93,242.09,242.78,15969.0,240.0427,240.6569,239.8248,240.5083,15969.0
2024-07-03 10:20:00,242.91,242.91,242.25,242.3,15174.0,240.6371,240.6371,239.9833,240.0328,15174.0
2024-07-03 10:25:00,242.29,242.31,241.63,241.71,17454.0,240.0229,240.0427,239.3691,239.4483,17454.0
2024-07-03 10:30:00,241.86,242.01,241.37,241.8,11057.0,239.5969,239.7455,239.1115,239.5375,11057.0
2024-07-03 10:35:00,241.73,242.11,241.36,241.95,11134.0,239.4681,239.8446,239.1016,239.6861,11134.0
2024-07-03 10:40:00,241.84,242.11,241.63,241.85,12411.0,239.5771,239.8446,239.3691,239.587,12411.0
2024-07-03 10:45:00,241.84,242.26,241.84,242.23,17714.0,239.5771,239.9932,239.5771,239.9635,17714.0
2024-07-03 10:50:00,242.33,242.33,241.8,242.12,9942.0,240.0625,240.0625,239.5375,239.8545,9942.0
2024-07-03 10:55:00,242.21,242.58,241.99,242.58,15007.0,239.9437,240.3102,239.7257,240.3102,15007.0
2024-07-03 11:00:00,242.56,242.72,242.28,242.45,10921.0,240.2904,240.4489,240.013,240.1814,10921.0
2024-07-03 11:05:00,242.3,242.62,242.17,242.2,31121.0,240.0328,240.3498,239.904,239.9337,31121.0
2024-07-03 11:10:00,242.34,242.55,242.03,242.5,21866.0,240.0724,240.2805,239.7653,240.2309,21866.0
2024-07-03 11:15:00,242.51,242.72,242.46,242.55,18325.0,240.2408,240.4489,240.1913,240.2805,18325.0
2024-07-03 11:20:00,242.65,243.12,242.61,243.03,31356.0,240.3795,240.8451,240.3399,240.756,31356.0
2024-07-03 11:25:00,242.95,243.01,242.63,242.88,24356.0,240.6767,240.7362,240.3597,240.6074,24356.0
2024-07-03 11:30:00,242.88,242.92,242.41,242.42,22256.0,240.6074,240.647,240.1418,240.1517,22256.0
2024-07-03 11:35:00,242.44,242.62,242.14,242.19,10301.0,240.1715,240.3498,239.8743,239.9238,10301.0
2024-07-03 11:40:00,242.37,242.53,242.2,242.51,21744.0,240.1022,240.2607,239.9337,240.2408,21744.0
2024-07-03 11:45:00,242.51,242.68,242.38,242.64,31176.0,240.2408,240.4093,240.1121,240.3696,31176.0
2024-07-03 11:50:00,242.57,243.25,242.56,243.15,8671.0,240.3003,240.9739,240.2904,240.8749,8671.0
2024-07-03 11:55:00,243.22,243.85,243.21,243.78,13497.0,240.9442,241.5683,240.9343,241.499,13497.0
2024-07-03 12:00:00,243.86,244.23,243.66,244.04,8356.0,241.5782,241.9448,241.3801,241.7565,8356.0
2024-07-03 12:05:00,244.03,244.49,244.03,244.49,18900.0,241.7466,242.2023,241.7466,242.2023,18900.0
2024-07-03 12:10:00,244.51,244.67,244.18,244.21,26279.0,242.2221,242.3806,241.8952,241.9249,26279.0
2024-07-03 12:15:00,244.33,244.59,244.01,244.01,85384.0,242.0438,242.3014,241.7268,241.7268,85384.0
2024-07-03 12:20:00,244.06,244.25,243.9,243.99,41840.0,241.7763,241.9646,241.6178,241.707,41840.0
2024-07-03 12:25:00,244.11,244.67,244.1,244.6,18813.0,241.8259,242.3806,241.816,242.3113,18813.0
2024-07-03 12:30:00,244.67,244.72,244.06,244.26,13693.0,242.3806,242.4302,241.7763,241.9745,13693.0
2024-07-03 12:35:00,244.38,244.55,244.03,244.15,16377.0,242.0934,242.2618,241.7466,241.8655,16377.0
2024-07-03 12:40:00,244.06,244.1,242.61,242.63,29684.0,241.7763,241.816,240.3399,240.3597,29684.0
2024-07-03 12:45:00,242.59,242.6,241.37,241.37,35000.0,240.3201,240.33,239.1115,239.1115,35000.0
2024-07-03 12:50:00,241.33,241.89,241.14,241.61,36696.0,239.0719,239.6266,238.8837,239.3493,36696.0
2024-07-03 12:55:00,241.76,243.36,241.61,243.31,259300.0,239.4979,241.0829,239.3493,241.0334,259300.0
2024-07-05 09:30:00,244.69,244.72,242.54,242.69,106694.0,242.4005,242.4302,240.2706,240.4192,106694.0
2024-07-05 09:35:00,242.62,243.3,242.62,243.15,41171.0,240.3498,241.0235,240.3498,240.8749,41171.0
2024-07-05 09:40:00,243.1,243.33,241.87,241.92,37245.0,240.8253,241.0532,239.6068,239.6564,37245.0
2024-07-05 09:45:00,241.76,242.63,240.87,242.12,34211.0,239.4979,240.3597,238.6162,239.8545,34211.0
2024-07-05 09:50:00,242.18,242.44,241.52,242.01,23934.0,239.9139,240.1715,239.2601,239.7455,23934.0
2024-07-05 09:55:00,242.14,242.64,242.04,242.47,25627.0,239.8743,240.3696,239.7752,240.2012,25627.0
2024-07-05 10:00:00,242.53,243.12,242.34,242.78,33912.0,240.2607,240.8451,240.0724,240.5083,33912.0
2024-07-05 10:05:00,242.88,242.98,241.52,241.74,43726.0,240.6074,240.7065,239.2601,239.4781,43726.0
2024-07-05 10:10:00,241.84,242.26,241.68,242.16,22723.0,239.5771,239.9932,239.4186,239.8941,22723.0
2024-07-05 10:15:00,242.05,242.29,241.71,242.0,21021.0,239.7852,240.0229,239.4483,239.7356,21021.0
2024-07-05 10:20:00,241.9,242.32,241.64,242.31,13056.0,239.6366,240.0526,239.379,240.0427,13056.0
2024-07-05 10:25:00,242.27,242.29,241.57,241.88,9657.0,240.0031,240.0229,239.3096,239.6167,9657.0
2024-07-05 10:30:00,241.9,242.41,241.7,242.21,11683.0,239.6366,240.1418,239.4384,239.9437,11683.0
2024-07-05 10:35:00,242.11,242.26,241.43,242.0,17624.0,239.8446,239.9932,239.171,239.7356,17624.0
2024-07-05 10:40:00,242.0,242.3,241.59,241.81,21174.0,239.7356,240.0328,239.3295,239.5474,21174.0
2024-07-05 10:45:00,241.83,242.33,241.82,241.91,45375.0,239.5672,240.0625,239.5573,239.6465,45375.0
2024-07-05 10:50:00,241.88,242.05,241.68,241.73,14498.0,239.6167,239.7852,239.4186,239.4681,14498.0
2024-07-05 10:55:00,241.81,241.88,241.44,241.62,21123.0,239.5474,239.6167,239.1809,239.3592,21123.0
2024-07-05 11:00:00,241.62,241.87,241.41,241.6,14264.0,239.3592,239.6068,239.1511,239.3394,14264.0
2024-07-05 11:05:00,241.52,241.66,241.3,241.54,12724.0,239.2601,239.3988,239.0422,239.2799,12724.0
2024-07-05 11:10:00,241.54,242.0,241.34,241.81,13423.0,239.2799,239.7356,239.0818,239.5474,13423.0
2024-07-05 11:15:00,241.78,241.92,241.56,241.8,8632.0,239.5177,239.6564,239.2997,239.5375,8632.0
2024-07-05 11:20:00,241.89,241.9,241.38,241.58,7811.0,239.6266,239.6366,239.1214,239.3196,7811.0
2024-07-05 11:25:00,241.42,241.96,241.41,241.81,9394.0,239.161,239.696,239.1511,239.5474,9394.0
2024-07-05 11:30:00,241.84,242.0,241.79,241.92,8213.0,239.5771,239.7356,239.5276,239.6564,8213.0
2024-07-05 11:35:00,241.88,241.99,241.61,241.61,16516.0,239.6167,239.7257,239.3493,239.3493,16516.0
2024-07-05 11:40:00,241.78,242.05,241.64,242.05,23453.0,239.5177,239.7852,239.379,239.7852,23453.0
2024-07-05 11:45:00,241.99,242.27,241.9,242.22,10456.0,239.7257,240.0031,239.6366,239.9536,10456.0
2024-07-05 11:50:00,242.26,242.35,241.83,241.98,12421.0,239.9932,240.0823,239.5672,239.7158,12421.0
2024-07-05 11:55:00,241.89,242.31,241.8,242.23,17261.0,239.6266,240.0427,239.5375,239.9635,17261.0
2024-07-05 12:00:00,242.23,242.43,242.07,242.1,17242.0,239.9635,240.1616,239.805,239.8347,17242.0
2024-07-05 12:05:00,242.1,242.2,242.0,242.0,5525.0,239.8347,239.9337,239.7356,239.7356,5525.0
2024-07-05 12:10:00,242.19,242.83,242.04,242.83,11881.0,239.9238,240.5579,239.7752,240.5579,11881.0
2024-07-05 12:15:00,242.83,243.1,242.76,243.1,9474.0,240.5579,240.8253,240.4885,240.8253,9474.0
2024-07-05 12:20:00,243.1,243.3,242.91,243.06,16087.0,240.8253,241.0235,240.6371,240.7857,16087.0
2024-07-05 12:25:00,243.06,243.12,242.66,242.76,25923.0,240.7857,240.8451,240.3894,240.4885,25923.0
2024-07-05 12:30:00,242.76,242.86,242.69,242.85,17860.0,240.4885,240.5876,240.4192,240.5777,17860.0
2024-07-05 12:35:00,242.87,242.87,242.61,242.68,16705.0,240.5975,240.5975,240.3399,240.4093,16705.0
2024-07-05 12:40:00,242.79,242.9,242.55,242.7,7216.0,240.5182,240.6272,240.2805,240.4291,7216.0
2024-07-05 12:45:00,242.6,242.78,242.48,242.62,15971.0,240.33,240.5083,240.2111,240.3498,15971.0
2024-07-05 12:50:00,242.63,242.94,242.62,242.71,27060.0,240.3597,240.6668,240.3498,240.439,27060.0
2024-07-05 12:55:00,242.83,242.94,242.64,242.94,6455.0,240.5579,240.6668,240.3696,240.6668,6455.0
2024-07-05 13:00:00,242.94,242.94,242.6,242.7,10800.0,240.6668,240.6668,240.33,240.4291,10800.0
2024-07-05 13:05:00,242.71,242.73,242.49,242.5,4668.0,240.439,240.4588,240.221,240.2309,4668.0
2024-07-05 13:10:00,242.5,242.75,242.49,242.59,6161.0,240.2309,240.4786,240.221,240.3201,6161.0
2024-07-05 13:15:00,242.59,242.75,242.46,242.47,6898.0,240.3201,240.4786,240.1913,240.2012,6898.0
2024-07-05 13:20:00,242.54,242.75,242.44,242.75,8704.0,240.2706,240.4786,240.1715,240.4786,8704.0
2024-07-05 13:25:00,242.68,242.84,242.58,242.61,11762.0,240.4093,240.5678,240.3102,240.3399,11762.0
2024-07-05 13:30:00,242.66,242.94,242.66,242.78,5868.0,240.3894,240.6668,240.3894,240.5083,5868.0
2024-07-05 13:35:00,242.83,243.05,242.67,242.94,12012.0,240.5579,240.7758,240.3994,240.6668,12012.0
2024-07-05 13:40:00,242.97,243.05,242.67,242.71,21047.0,240.6965,240.7758,240.3994,240.439,21047.0
2024-07-05 13:45:00,242.86,242.98,242.76,242.86,35467.0,240.5876,240.7065,240.4885,240.5876,35467.0
2024-07-05 13:50:00,242.95,243.23,242.57,242.92,29317.0,240.6767,240.9541,240.3003,240.647,29317.0
2024-07-05 13:55:00,242.91,243.11,242.77,242.82,9754.0,240.6371,240.8352,240.4984,240.5479,9754.0
2024-07-05 14:00:00,242.97,242.98,242.28,242.29,38578.0,240.6965,240.7065,240.013,240.0229,38578.0
2024-07-05 14:05:00,242.33,242.69,242.26,242.57,7091.0,240.0625,240.4192,239.9932,240.3003,7091.0
2024-07-05 14:10:00,242.7,242.8,242.62,242.78,5164.0,240.4291,240.5281,240.3498,240.5083,5164.0
2024-07-05 14:15:00,242.77,242.79,242.51,242.69,10521.0,240.4984,240.5182,240.2408,240.4192,10521.0
2024-07-05 14:20:00,242.7,242.77,242.2,242.3,2697.0,240.4291,240.4984,239.9337,240.0328,2697.0
2024-07-05 14:25:00,242.2,242.4,242.2,242.24,3007.0,239.9337,240.1319,239.9337,239.9734,3007.0
2024-07-05 14:30:00,242.24,242.46,242.16,242.45,5239.0,239.9734,240.1913,239.8941,240.1814,5239.0
2024-07-05 14:35:00,242.35,242.59,242.32,242.32,3406.0,240.0823,240.3201,240.0526,240.0526,3406.0
2024-07-05 14:40:00,242.32,242.32,241.77,241.94,12741.0,240.0526,240.0526,239.5078,239.6762,12741.0
2024-07-05 14:45:00,242.0,242.29,241.95,242.15,32164.0,239.7356,240.0229,239.6861,239.8842,32164.0
2024-07-05 14:50:00,242.27,242.41,241.38,241.82,21586.0,240.0031,240.1418,239.1214,239.5573,21586.0
2024-07-05 14:55:00,241.78,242.49,241.77,242.49,7141.0,239.5177,240.221,239.5078,240.221,7141.0
2024-07-05 15:00:00,242.34,242.45,242.28,242.42,6659.0,240.0724,240.1814,240.013,240.1517,6659.0
2024-07-05 15:05:00,242.28,242.44,242.24,242.35,6335.0,240.013,240.1715,239.9734,240.0823,6335.0
2024-07-05 15:10:00,242.38,242.59,242.34,242.53,10264.0,240.1121,240.3201,240.0724,240.2607,10264.0
2024-07-05 15:15:00,242.5,242.6,242.18,242.43,11315.0,240.2309,240.33,239.9139,240.1616,11315.0
2024-07-05 15:20:00,242.44,242.48,242.32,242.47,9298.0,240.1715,240.2111,240.0526,240.2012,9298.0
2024-07-05 15:25:00,242.33,242.48,242.24,242.27,14504.0,240.0625,240.2111,239.9734,240.0031,14504.0
2024-07-05 15:30:00,242.34,242.53,242.2,242.51,12095.0,240.0724,240.2607,239.9337,240.2408,12095.0
2024-07-05 15:35:00,242.48,242.51,242.21,242.28,17009.0,240.2111,240.2408,239.9437,240.013,17009.0
2024-07-05 15:40:00,242.27,242.38,242.2,242.27,14814.0,240.0031,240.1121,239.9337,240.0031,14814.0
2024-07-05 15:45:00,242.27,242.29,242.07,242.1,21497.0,240.0031,240.0229,239.805,239.8347,21497.0
2024-07-05 15:50:00,242.05,242.79,242.01,242.79,73129.0,239.7852,240.5182,239.7455,240.5182,73129.0
2024-07-05 15:55:00,242.84,243.03,242.46,242.54,228402.0,240.5678,240.756,240.1913,240.2706,228402.0
2024-07-08 09:30:00,243.13,244.92,243.11,243.86,67432.0,240.855,242.6283,240.8352,241.5782,67432.0
2024-07-08 09:35:00,244.06,244.74,243.26,244.48,31756.0,241.7763,242.45,240.9838,242.1924,31756.0
2024-07-08 09:40:00,244.48,245.0,244.39,244.59,35107.0,242.1924,242.7075,242.1033,242.3014,35107.0
2024-07-08 09:45:00,244.6,245.23,244.6,245.01,23669.0,242.3113,242.9354,242.3113,242.7175,23669.0
2024-07-08 09:50:00,245.08,245.74,245.07,245.29,23758.0,242.7868,243.4406,242.7769,242.9948,23758.0
2024-07-08 09:55:00,245.36,246.16,245.29,245.3,48277.0,243.0642,243.8567,242.9948,243.0047,48277.0
2024-07-08 10:00:00,245.31,245.49,244.57,245.32,13653.0,243.0146,243.193,242.2816,243.0246,13653.0
2024-07-08 10:05:00,245.32,245.94,245.08,245.92,27622.0,243.0246,243.6388,242.7868,243.6189,27622.0
2024-07-08 10:10:00,245.75,246.32,245.59,246.06,25732.0,243.4505,244.0152,243.292,243.7576,25732.0
2024-07-08 10:15:00,246.12,246.59,245.67,245.81,31087.0,243.8171,244.2827,243.3713,243.51,31087.0
2024-07-08 10:20:00,245.73,245.73,245.09,245.37,25869.0,243.4307,243.4307,242.7967,243.0741,25869.0
2024-07-08 10:25:00,245.32,245.85,245.32,245.39,11046.0,243.0246,243.5496,243.0246,243.0939,11046.0
2024-07-08 10:30:00,245.57,245.77,245.15,245.36,27936.0,243.2722,243.4703,242.8561,243.0642,27936.0
2024-07-08 10:35:00,245.46,245.46,244.73,245.15,7743.0,243.1632,243.1632,242.4401,242.8561,7743.0
2024-07-08 10:40:00,245.01,245.3,244.88,244.92,7276.0,242.7175,243.0047,242.5887,242.6283,7276.0
2024-07-08 10:45:00,245.1,245.47,244.9,245.47,11758.0,242.8066,243.1732,242.6085,243.1732,11758.0
2024-07-08 10:50:00,245.47,245.5,245.16,245.23,6883.0,243.1732,243.2029,242.8661,242.9354,6883.0
2024-07-08 10:55:00,245.21,245.28,244.77,245.28,9197.0,242.9156,242.9849,242.4797,242.9849,9197.0
2024-07-08 11:00:00,245.27,245.59,245.17,245.37,8000.0,242.975,243.292,242.876,243.0741,8000.0
2024-07-08 11:05:00,245.4,245.79,245.37,245.74,5691.0,243.1038,243.4902,243.0741,243.4406,5691.0
2024-07-08 11:10:00,245.81,246.07,245.65,246.07,22342.0,243.51,243.7675,243.3515,243.7675,22342.0
2024-07-08 11:15:00,246.07,246.35,245.87,246.21,16467.0,243.7675,244.0449,243.5694,243.9062,16467.0
2024-07-08 11:20:00,246.17,246.8,246.17,246.64,22567.0,243.8666,244.4907,243.8666,244.3322,22567.0
2024-07-08 11:25:00,246.78,247.17,246.22,247.15,24314.0,244.4709,244.8572,243.9161,244.8374,24314.0
2024-07-08 11:30:00,247.04,247.18,245.86,245.91,23243.0,244.7285,244.8672,243.5595,243.609,23243.0
2024-07-08 11:35:00,245.81,246.03,245.26,245.8,19566.0,243.51,243.7279,242.9651,243.5001,19566.0
2024-07-08 11:40:00,245.82,246.0,245.47,245.63,28572.0,243.5199,243.6982,243.1732,243.3317,28572.0
2024-07-08 11:45:00,245.6,245.74,245.33,245.33,6395.0,243.3019,243.4406,243.0345,243.0345,6395.0
2024-07-08 11:50:00,245.35,245.56,245.23,245.24,14813.0,243.0543,243.2623,242.9354,242.9453,14813.0
2024-07-08 11:55:00,245.39,245.48,245.15,245.41,21109.0,243.0939,243.1831,242.8561,243.1137,21109.0
2024-07-08 12:00:00,245.25,245.56,245.11,245.23,11581.0,242.9552,243.2623,242.8165,242.9354,11581.0
2024-07-08 12:05:00,245.13,245.25,244.56,244.71,12352.0,242.8363,242.9552,242.2717,242.4203,12352.0
2024-07-08 12:10:00,244.64,244.98,244.47,244.98,18890.0,242.3509,242.6877,242.1825,242.6877,18890.0
2024-07-08 12:15:00,244.97,244.99,244.57,244.68,4200.0,242.6778,242.6976,242.2816,242.3905,4200.0
2024-07-08 12:20:00,244.56,244.68,244.32,244.42,15992.0,242.2717,242.3905,242.0339,242.133,15992.0
2024-07-08 12:25:00,244.5,244.52,244.01,244.12,6299.0,242.2122,242.232,241.7268,241.8358,6299.0
2024-07-08 12:30:00,244.12,244.21,243.92,244.01,6147.0,241.8358,241.9249,241.6377,241.7268,6147.0
2024-07-08 12:35:00,244.07,244.25,243.96,244.11,5523.0,241.7863,241.9646,241.6773,241.8259,5523.0
2024-07-08 12:40:00,244.09,244.48,244.09,244.18,7410.0,241.8061,242.1924,241.8061,241.8952,7410.0
2024-07-08 12:45:00,244.26,244.6,244.21,244.57,5259.0,241.9745,242.3113,241.9249,242.2816,5259.0
2024-07-08 12:50:00,244.51,245.0,244.51,244.98,4103.0,242.2221,242.7075,242.2221,242.6877,4103.0
2024-07-08 12:55:00,244.93,245.11,244.86,244.94,7097.0,242.6382,242.8165,242.5689,242.6481,7097.0
2024-07-08 13:00:00,244.94,245.2,244.83,245.04,5652.0,242.6481,242.9057,242.5391,242.7472,5652.0
2024-07-08 13:05:00,245.05,245.19,244.92,245.19,13768.0,242.7571,242.8958,242.6283,242.8958,13768.0
2024-07-08 13:10:00,245.19,245.38,244.99,245.29,16599.0,242.8958,243.084,242.6976,242.9948,16599.0
2024-07-08 13:15:00,245.24,245.35,244.87,245.32,6274.0,242.9453,243.0543,242.5788,243.0246,6274.0
2024-07-08 13:20:00,245.27,245.43,245.04,245.04,3376.0,242.975,243.1335,242.7472,242.7472,3376.0
2024-07-08 13:25:00,245.04,245.28,244.94,245.25,7026.0,242.7472,242.9849,242.6481,242.9552,7026.0
2024-07-08 13:30:00,245.26,245.38,245.12,245.25,5704.0,242.9651,243.084,242.8264,242.9552,5704.0
2024-07-08 13:35:00,245.37,245.6,245.25,245.6,6315.0,243.0741,243.3019,242.9552,243.3019,6315.0
2024-07-08 13:40:00,245.6,245.7,245.24,245.24,7667.0,243.3019,243.401,242.9453,242.9453,7667.0
2024-07-08 13:45:00,245.32,245.42,245.15,245.17,5610.0,243.0246,243.1236,242.8561,242.876,5610.0
2024-07-08 13:50:00,245.08,245.31,244.96,245.31,12502.0,242.7868,243.0146,242.6679,243.0146,12502.0
2024-07-08 13:55:00,245.37,245.37,245.2,245.35,3512.0,243.0741,243.0741,242.9057,243.0543,3512.0
2024-07-08 14:00:00,245.22,245.24,244.85,245.04,8111.0,242.9255,242.9453,242.559,242.7472,8111.0
2024-07-08 14:05:00,245.05,245.05,244.65,244.75,4770.0,242.7571,242.7571,242.3608,242.4599,4770.0
2024-07-08 14:10:00,244.67,244.83,244.5,244.54,4965.0,242.3806,242.5391,242.2122,242.2519,4965.0
2024-07-08 14:15:00,244.45,244.85,244.45,244.85,6146.0,242.1627,242.559,242.1627,242.559,6146.0
2024-07-08 14:20:00,244.79,244.97,244.78,244.93,2329.0,242.4995,242.6778,242.4896,242.6382,2329.0
2024-07-08 14:25:00,245.0,245.15,244.9,245.13,3222.0,242.7075,242.8561,242.6085,242.8363,3222.0
2024-07-08 14:30:00,245.07,245.07,244.72,244.99,6606.0,242.7769,242.7769,242.4302,242.6976,6606.0
2024-07-08 14:35:00,244.98,244.98,244.8,244.83,5398.0,242.6877,242.6877,242.5094,242.5391,5398.0
2024-07-08 14:40:00,244.83,244.92,244.34,244.45,8176.0,242.5391,242.6283,242.0537,242.1627,8176.0
2024-07-08 14:45:00,244.44,244.66,244.4,244.66,9876.0,242.1528,242.3707,242.1132,242.3707,9876.0
2024-07-08 14:50:00,244.62,244.77,244.5,244.5,4392.0,242.3311,242.4797,242.2122,242.2122,4392.0
2024-07-08 14:55:00,244.48,244.94,244.46,244.81,8214.0,242.1924,242.6481,242.1726,242.5193,8214.0
2024-07-08 15:00:00,244.75,244.82,244.62,244.75,10054.0,242.4599,242.5292,242.3311,242.4599,10054.0
2024-07-08 15:05:00,244.75,244.89,244.66,244.82,6690.0,242.4599,242.5986,242.3707,242.5292,6690.0
2024-07-08 15:10:00,244.81,244.93,244.71,244.93,6349.0,242.5193,242.6382,242.4203,242.6382,6349.0
2024-07-08 15:15:00,244.84,244.84,244.5,244.65,7999.0,242.549,242.549,242.2122,242.3608,7999.0
2024-07-08 15:20:00,244.69,245.0,244.64,244.8,9090.0,242.4005,242.7075,242.3509,242.5094,9090.0
2024-07-08 15:25:00,244.75,244.75,244.32,244.42,7976.0,242.4599,242.4599,242.0339,242.133,7976.0
2024-07-08 15:30:00,244.36,244.55,244.27,244.48,9404.0,242.0735,242.2618,241.9844,242.1924,9404.0
2024-07-08 15:35:00,244.5,244.8,244.46,244.58,14262.0,242.2122,242.5094,242.1726,242.2915,14262.0
2024-07-08 15:40:00,244.61,245.64,244.58,245.14,138906.0,242.3212,243.3416,242.2915,242.8462,138906.0
2024-07-08 15:45:00,245.14,245.75,245.14,245.75,39733.0,242.8462,243.4505,242.8462,243.4505,39733.0
2024-07-08 15:50:00,245.77,246.2,245.75,245.87,68918.0,243.4703,243.8963,243.4505,243.5694,68918.0
2024-07-08 15:55:00,245.95,246.65,245.95,246.33,181514.0,243.6487,244.3421,243.6487,244.0251,181514.0
2024-07-09 09:30:00,248.0,250.18,247.48,250.09,194272.0,245.6795,247.8391,245.1643,247.7499,194272.0
2024-07-09 09:35:00,250.24,250.24,248.73,249.21,29682.0,247.8985,247.8985,246.4026,246.8782,29682.0
2024-07-09 09:40:00,249.15,250.25,248.69,250.09,43866.0,246.8187,247.9084,246.363,247.7499,43866.0
2024-07-09 09:45:00,250.18,250.3,249.67,249.84,35696.0,247.8391,247.958,247.3339,247.5023,35696.0
2024-07-09 09:50:00,249.92,250.24,249.43,250.03,69558.0,247.5815,247.8985,247.0961,247.6905,69558.0
2024-07-09 09:55:00,250.04,251.1,250.02,250.81,81926.0,247.7004,248.7505,247.6806,248.4632,81926.0
2024-07-09 10:00:00,250.79,251.74,250.63,251.54,50965.0,248.4434,249.3845,248.2849,249.1864,50965.0
2024-07-09 10:05:00,251.54,251.54,250.39,251.2,28910.0,249.1864,249.1864,248.0471,248.8495,28910.0
2024-07-09 10:10:00,251.21,252.13,251.09,251.45,38996.0,248.8594,249.7708,248.7406,249.0972,38996.0
2024-07-09 10:15:00,251.55,251.78,251.04,251.28,51739.0,249.1963,249.4241,248.691,248.9288,51739.0
2024-07-09 10:20:00,251.2,251.22,249.86,249.96,43026.0,248.8495,248.8693,247.5221,247.6211,43026.0
2024-07-09 10:25:00,249.93,250.04,248.88,248.95,59387.0,247.5914,247.7004,246.5512,246.6206,59387.0
2024-07-09 10:30:00,249.02,249.3,248.74,249.29,32945.0,246.6899,246.9673,246.4126,246.9574,32945.0
2024-07-09 10:35:00,249.27,249.55,248.77,248.88,39038.0,246.9376,247.215,246.4423,246.5512,39038.0
2024-07-09 10:40:00,248.89,249.02,248.54,248.67,21899.0,246.5612,246.6899,246.2144,246.3432,21899.0
2024-07-09 10:45:00,248.67,249.09,248.3,248.46,29351.0,246.3432,246.7593,245.9767,246.1352,29351.0
2024-07-09 10:50:00,248.4,248.97,248.34,248.7,19260.0,246.0757,246.6404,246.0163,246.3729,19260.0
2024-07-09 10:55:00,248.7,248.89,248.34,248.34,23671.0,246.3729,246.5612,246.0163,246.0163,23671.0
2024-07-09 11:00:00,248.42,248.72,248.17,248.17,21120.0,246.0955,246.3927,245.8479,245.8479,21120.0
2024-07-09 11:05:00,248.19,248.96,248.12,248.9,14153.0,245.8677,246.6305,245.7984,246.5711,14153.0
2024-07-09 11:10:00,248.93,249.2,248.59,249.14,17472.0,246.6008,246.8683,246.264,246.8088,17472.0
2024-07-09 11:15:00,249.11,249.33,248.9,249.09,13050.0,246.7791,246.997,246.5711,246.7593,13050.0
2024-07-09 11:20:00,249.2,249.46,248.98,249.17,20132.0,246.8683,247.1258,246.6503,246.8385,20132.0
2024-07-09 11:25:00,249.22,249.36,248.58,248.68,15649.0,246.8881,247.0268,246.2541,246.3531,15649.0
2024-07-09 11:30:00,248.77,249.44,248.54,249.24,12635.0,246.4423,247.106,246.2144,246.9079,12635.0
2024-07-09 11:35:00,249.24,249.28,248.7,248.8,13012.0,246.9079,246.9475,246.3729,246.472,13012.0
2024-07-09 11:40:00,248.85,249.51,248.8,249.4,15041.0,246.5215,247.1754,246.472,247.0664,15041.0
2024-07-09 11:45:00,249.42,250.0,249.33,250.0,22505.0,247.0862,247.6608,246.997,247.6608,22505.0
2024-07-09 11:50:00,250.0,250.09,249.81,249.98,26172.0,247.6608,247.7499,247.4725,247.641,26172.0
2024-07-09 11:55:00,250.0,250.24,249.99,250.17,13127.0,247.6608,247.8985,247.6509,247.8292,13127.0
2024-07-09 12:00:00,250.17,250.28,249.53,249.65,16042.0,247.8292,247.9381,247.1952,247.314,16042.0
2024-07-09 12:05:00,249.63,250.24,249.63,250.14,11593.0,247.2942,247.8985,247.2942,247.7995,11593.0
2024-07-09 12:10:00,250.23,250.43,249.95,249.95,21865.0,247.8886,248.0867,247.6112,247.6112,21865.0
2024-07-09 12:15:00,250.0,250.51,249.95,250.51,16961.0,247.6608,248.166,247.6112,248.166,16961.0
2024-07-09 12:20:00,250.47,250.58,250.38,250.4,11282.0,248.1264,248.2353,248.0372,248.057,11282.0
2024-07-09 12:25:00,250.41,250.59,250.29,250.45,20189.0,248.0669,248.2452,247.9481,248.1066,20189.0
2024-07-09 12:30:00,250.45,250.7,250.3,250.31,16258.0,248.1066,248.3542,247.958,247.9679,16258.0
2024-07-09 12:35:00,250.36,250.54,250.16,250.17,12210.0,248.0174,248.1957,247.8193,247.8292,12210.0
2024-07-09 12:40:00,250.09,250.14,249.5,249.51,22444.0,247.7499,247.7995,247.1654,247.1754,22444.0
2024-07-09 12:45:00,249.65,249.71,248.9,249.02,18805.0,247.314,247.3735,246.5711,246.6899,18805.0
2024-07-09 12:50:00,249.07,249.44,248.96,249.38,20766.0,246.7395,247.106,246.6305,247.0466,20766.0
2024-07-09 12:55:00,249.46,249.64,249.22,249.5,14307.0,247.1258,247.3041,246.8881,247.1654,14307.0
2024-07-09 13:00:00,249.39,249.72,249.27,249.71,9494.0,247.0565,247.3834,246.9376,247.3735,9494.0
2024-07-09 13:05:00,249.74,249.74,249.25,249.47,21802.0,247.4032,247.4032,246.9178,247.1357,21802.0
2024-07-09 13:10:00,249.57,249.75,249.43,249.61,14321.0,247.2348,247.4131,247.0961,247.2744,14321.0
2024-07-09 13:15:00,249.66,249.71,248.94,249.21,66351.0,247.3239,247.3735,246.6107,246.8782,66351.0
2024-07-09 13:20:00,249.22,249.43,248.81,248.81,18765.0,246.8881,247.0961,246.4819,246.4819,18765.0
2024-07-09 13:25:00,248.86,249.27,248.86,249.15,11408.0,246.5314,246.9376,246.5314,246.8187,11408.0
2024-07-09 13:30:00,249.12,249.39,249.08,249.38,6794.0,246.789,247.0565,246.7494,247.0466,6794.0
2024-07-09 13:35:00,249.26,249.54,248.98,249.24,20579.0,246.9277,247.2051,246.6503,246.9079,20579.0
2024-07-09 13:40:00,249.3,249.38,249.13,249.22,32609.0,246.9673,247.0466,246.7989,246.8881,32609.0
2024-07-09 13:45:00,249.22,249.49,249.22,249.38,33230.0,246.8881,247.1555,246.8881,247.0466,33230.0
2024-07-09 13:50:00,249.43,249.96,249.42,249.85,9926.0,247.0961,247.6211,247.0862,247.5122,9926.0
2024-07-09 13:55:00,249.86,250.1,249.86,249.96,13928.0,247.5221,247.7598,247.5221,247.6211,13928.0
2024-07-09 14:00:00,249.94,249.98,249.62,249.91,7856.0,247.6013,247.641,247.2843,247.5716,7856.0
2024-07-09 14:05:00,249.9,250.0,249.75,250.0,6939.0,247.5617,247.6608,247.4131,247.6608,6939.0
2024-07-09 14:10:00,249.93,250.08,249.86,249.92,6004.0,247.5914,247.74,247.5221,247.5815,6004.0
2024-07-09 14:15:00,249.93,250.43,249.85,250.38,10547.0,247.5914,248.0867,247.5122,248.0372,10547.0
2024-07-09 14:20:00,250.35,250.94,250.24,250.87,66496.0,248.0075,248.592,247.8985,248.5226,66496.0
2024-07-09 14:25:00,250.85,250.97,250.79,250.84,61808.0,248.5028,248.6217,248.4434,248.4929,61808.0
2024-07-09 14:30:00,250.87,251.17,250.84,251.04,39438.0,248.5226,248.8198,248.4929,248.691,39438.0
2024-07-09 14:35:00,251.03,251.29,251.0,251.14,15841.0,248.6811,248.9387,248.6514,248.7901,15841.0
2024-07-09 14:40:00,251.02,251.46,251.02,251.2,14831.0,248.6712,249.1071,248.6712,248.8495,14831.0
2024-07-09 14:45:00,251.18,251.25,250.87,250.88,26839.0,248.8297,248.8991,248.5226,248.5325,26839.0
2024-07-09 14:50:00,250.88,250.94,250.67,250.86,19734.0,248.5325,248.592,248.3245,248.5127,19734.0
2024-07-09 14:55:00,250.89,251.26,250.71,251.19,17255.0,248.5424,248.909,248.3641,248.8396,17255.0
2024-07-09 15:00:00,251.26,251.26,250.95,251.13,10786.0,248.909,248.909,248.6019,248.7802,10786.0
2024-07-09 15:05:00,251.07,251.15,250.67,250.84,10657.0,248.7208,248.8,248.3245,248.4929,10657.0
2024-07-09 15:10:00,250.89,251.15,250.8,251.12,18794.0,248.5424,248.8,248.4533,248.7703,18794.0
2024-07-09 15:15:00,251.06,251.15,250.92,250.98,9265.0,248.7108,248.8,248.5722,248.6316,9265.0
2024-07-09 15:20:00,251.0,251.01,250.73,250.86,22896.0,248.6514,248.6613,248.3839,248.5127,22896.0
2024-07-09 15:25:00,250.9,251.12,250.9,251.09,13273.0,248.5523,248.7703,248.5523,248.7406,13273.0
2024-07-09 15:30:00,251.09,251.1,250.83,250.9,21302.0,248.7406,248.7505,248.483,248.5523,21302.0
2024-07-09 15:35:00,250.87,251.07,250.83,251.04,22847.0,248.5226,248.7208,248.483,248.691,22847.0
2024-07-09 15:40:00,251.04,251.3,251.01,251.08,25897.0,248.691,248.9486,248.6613,248.7307,25897.0
2024-07-09 15:45:00,251.09,251.62,251.02,251.54,79546.0,248.7406,249.2656,248.6712,249.1864,79546.0
2024-07-09 15:50:00,251.58,252.0,251.38,251.87,93976.0,249.226,249.6421,249.0279,249.5133,93976.0
2024-07-09 15:55:00,251.76,251.95,251.46,251.47,216364.0,249.4043,249.5925,249.1071,249.117,216364.0
2024-07-10 09:30:00,253.0,253.44,250.69,251.53,108439.0,250.6327,251.0686,248.3443,249.1764,108439.0
2024-07-10 09:35:00,251.53,251.73,250.66,251.01,28538.0,249.1764,249.3746,248.3146,248.6613,28538.0
2024-07-10 09:40:00,250.92,251.61,250.68,251.49,48990.0,248.5722,249.2557,248.3344,249.1368,48990.0
2024-07-10 09:45:00,251.39,252.36,251.39,252.09,69249.0,249.0378,249.9987,249.0378,249.7312,69249.0
2024-07-10 09:50:00,251.82,252.72,251.71,252.55,46400.0,249.4637,250.3553,249.3548,250.1869,46400.0
2024-07-10 09:55:00,252.43,252.57,251.54,251.72,54843.0,250.068,250.2067,249.1864,249.3647,54843.0
2024-07-10 10:00:00,251.75,251.89,251.19,251.81,164482.0,249.3944,249.5331,248.8396,249.4538,164482.0
2024-07-10 10:05:00,251.82,252.73,251.56,252.34,79785.0,249.4637,250.3652,249.2062,249.9789,79785.0
2024-07-10 10:10:00,252.32,252.41,251.6,252.0,41227.0,249.9591,250.0482,249.2458,249.6421,41227.0
2024-07-10 10:15:00,252.01,252.14,250.9,251.0,39278.0,249.652,249.7807,248.5523,248.6514,39278.0
2024-07-10 10:20:00,250.94,251.39,250.66,251.26,24786.0,248.592,249.0378,248.3146,248.909,24786.0
2024-07-10 10:25:00,251.23,252.47,251.22,252.34,12359.0,248.8793,250.1077,248.8693,249.9789,12359.0
2024-07-10 10:30:00,252.47,252.83,252.31,252.69,19317.0,250.1077,250.4643,249.9492,250.3256,19317.0
2024-07-10 10:35:00,252.67,252.71,252.2,252.65,8757.0,250.3058,250.3454,249.8402,250.286,8757.0
2024-07-10 10:40:00,252.81,253.12,252.17,252.24,16100.0,250.4445,250.7516,249.8105,249.8798,16100.0
2024-07-10 10:45:00,252.34,252.46,251.93,252.4,9019.0,249.9789,250.0977,249.5727,250.0383,9019.0
2024-07-10 10:50:00,252.3,252.66,252.14,252.28,15520.0,249.9392,250.2959,249.7807,249.9194,15520.0
2024-07-10 10:55:00,252.32,252.45,251.82,252.0,19749.0,249.9591,250.0878,249.4637,249.6421,19749.0
2024-07-10 11:00:00,251.91,252.27,251.56,252.27,22056.0,249.5529,249.9095,249.2062,249.9095,22056.0
2024-07-10 11:05:00,252.24,252.31,251.53,252.2,14506.0,249.8798,249.9492,249.1764,249.8402,14506.0
2024-07-10 11:10:00,252.25,252.48,252.17,252.21,11912.0,249.8897,250.1176,249.8105,249.8501,11912.0
2024-07-10 11:15:00,252.28,252.4,252.13,252.3,5779.0,249.9194,250.0383,249.7708,249.9392,5779.0
2024-07-10 11:20:00,252.31,252.74,252.08,252.74,13184.0,249.9492,250.3751,249.7213,250.3751,13184.0
2024-07-10 11:25:00,252.76,253.23,252.52,253.23,26793.0,250.3949,250.8605,250.1572,250.8605,26793.0
2024-07-10 11:30:00,253.17,253.55,253.13,253.41,30083.0,250.8011,251.1775,250.7615,251.0389,30083.0
2024-07-10 11:35:00,253.32,253.42,253.15,253.22,8948.0,250.9497,251.0488,250.7813,250.8506,8948.0
2024-07-10 11:40:00,253.18,253.6,253.05,253.59,11373.0,250.811,251.2271,250.6822,251.2172,11373.0
2024-07-10 11:45:00,253.59,253.65,253.33,253.62,6896.0,251.2172,251.2766,250.9596,251.2469,6896.0
2024-07-10 11:50:00,253.56,253.93,253.49,253.93,14282.0,251.1875,251.554,251.1181,251.554,14282.0
2024-07-10 11:55:00,253.74,254.1,253.7,253.76,23775.0,251.3658,251.7224,251.3261,251.3856,23775.0
2024-07-10 12:00:00,253.76,254.3,253.46,254.3,78958.0,251.3856,251.9205,251.0884,251.9205,78958.0
2024-07-10 12:05:00,254.27,254.43,253.86,254.05,17827.0,251.8908,252.0493,251.4846,251.6729,17827.0
2024-07-10 12:10:00,253.96,254.06,253.26,253.43,24942.0,251.5837,251.6828,250.8903,251.0587,24942.0
2024-07-10 12:15:00,253.52,253.79,253.38,253.56,24233.0,251.1478,251.4153,251.0091,251.1875,24233.0
2024-07-10 12:20:00,253.69,254.4,253.57,254.29,31818.0,251.3162,252.0196,251.1974,251.9106,31818.0
2024-07-10 12:25:00,254.29,254.5,254.15,254.25,22518.0,251.9106,252.1187,251.7719,251.871,22518.0
2024-07-10 12:30:00,254.32,254.66,254.1,254.43,13607.0,251.9403,252.2772,251.7224,252.0493,13607.0
2024-07-10 12:35:00,254.55,254.73,254.15,254.4,11468.0,252.1682,252.3465,251.7719,252.0196,11468.0
2024-07-10 12:40:00,254.47,254.9,254.41,254.89,39416.0,252.0889,252.5149,252.0295,252.505,39416.0
2024-07-10 12:45:00,254.79,254.99,254.46,254.59,14449.0,252.4059,252.6041,252.079,252.2078,14449.0
2024-07-10 12:50:00,254.77,254.78,254.36,254.71,15931.0,252.3861,252.396,251.98,252.3267,15931.0
2024-07-10 12:55:00,254.78,255.28,254.77,255.16,20643.0,252.396,252.8914,252.3861,252.7725,20643.0
2024-07-10 13:00:00,255.18,255.44,254.96,255.4,17396.0,252.7923,253.0499,252.5744,253.0102,17396.0
2024-07-10 13:05:00,255.36,255.62,255.09,255.23,36390.0,252.9706,253.2282,252.7031,252.8418,36390.0
2024-07-10 13:10:00,255.3,255.47,254.99,255.46,17997.0,252.9112,253.0796,252.6041,253.0697,17997.0
2024-07-10 13:15:00,255.38,255.47,254.95,255.1,9426.0,252.9904,253.0796,252.5644,252.713,9426.0
2024-07-10 13:20:00,255.16,255.32,254.73,254.83,10666.0,252.7725,252.931,252.3465,252.4456,10666.0
2024-07-10 13:25:00,254.77,255.25,254.77,255.14,10877.0,252.3861,252.8616,252.3861,252.7527,10877.0
2024-07-10 13:30:00,255.23,255.47,255.16,255.2,19653.0,252.8418,253.0796,252.7725,252.8121,19653.0
2024-07-10 13:35:00,255.12,255.28,255.05,255.17,6486.0,252.7329,252.8914,252.6635,252.7824,6486.0
2024-07-10 13:40:00,255.25,255.36,255.07,255.25,16450.0,252.8616,252.9706,252.6833,252.8616,16450.0
2024-07-10 13:45:00,255.05,255.19,254.76,254.82,17921.0,252.6635,252.8022,252.3762,252.4357,17921.0
2024-07-10 13:50:00,254.88,255.09,254.73,254.97,11377.0,252.4951,252.7031,252.3465,252.5843,11377.0
2024-07-10 13:55:00,255.04,255.04,254.69,254.74,7557.0,252.6536,252.6536,252.3069,252.3564,7557.0
2024-07-10 14:00:00,254.79,255.03,254.65,254.78,4763.0,252.4059,252.6437,252.2673,252.396,4763.0
2024-07-10 14:05:00,254.79,254.89,254.68,254.72,7426.0,252.4059,252.505,252.297,252.3366,7426.0
2024-07-10 14:10:00,254.61,254.8,254.59,254.77,4464.0,252.2276,252.4159,252.2078,252.3861,4464.0
2024-07-10 14:15:00,254.74,254.92,254.72,254.72,6454.0,252.3564,252.5347,252.3366,252.3366,6454.0
2024-07-10 14:20:00,254.69,254.82,254.46,254.49,8262.0,252.3069,252.4357,252.079,252.1088,8262.0
2024-07-10 14:25:00,254.55,254.85,254.48,254.85,8466.0,252.1682,252.4654,252.0988,252.4654,8466.0
2024-07-10 14:30:00,254.85,255.09,254.81,255.02,7401.0,252.4654,252.7031,252.4258,252.6338,7401.0
2024-07-10 14:35:00,255.03,255.09,254.86,254.86,21732.0,252.6437,252.7031,252.4753,252.4753,21732.0
2024-07-10 14:40:00,254.85,255.09,254.75,255.05,18914.0,252.4654,252.7031,252.3663,252.6635,18914.0
2024-07-10 14:45:00,255.05,255.52,255.05,255.3,17080.0,252.6635,253.1291,252.6635,252.9112,17080.0
2024-07-10 14:50:00,255.3,255.49,255.15,255.32,7393.0,252.9112,253.0994,252.7626,252.931,7393.0
2024-07-10 14:55:00,255.32,255.32,254.97,254.97,10360.0,252.931,252.931,252.5843,252.5843,10360.0
2024-07-10 15:00:00,254.91,254.91,254.5,254.69,14072.0,252.5248,252.5248,252.1187,252.3069,14072.0
2024-07-10 15:05:00,254.69,255.1,254.52,254.97,7075.0,252.3069,252.713,252.1385,252.5843,7075.0
2024-07-10 15:10:00,255.01,255.07,254.84,254.89,12098.0,252.6239,252.6833,252.4555,252.505,12098.0
2024-07-10 15:15:00,254.88,254.91,254.62,254.71,9367.0,252.4951,252.5248,252.2375,252.3267,9367.0
2024-07-10 15:20:00,254.75,254.92,254.71,254.81,7243.0,252.3663,252.5347,252.3267,252.4258,7243.0
2024-07-10 15:25:00,254.82,254.92,254.74,254.84,10992.0,252.4357,252.5347,252.3564,252.4555,10992.0
2024-07-10 15:30:00,254.77,254.98,254.67,254.92,12825.0,252.3861,252.5942,252.2871,252.5347,12825.0
2024-07-10 15:35:00,255.01,255.28,254.97,255.24,21869.0,252.6239,252.8914,252.5843,252.8517,21869.0
2024-07-10 15:40:00,255.24,255.45,254.91,255.05,18716.0,252.8517,253.0598,252.5248,252.6635,18716.0
2024-07-10 15:45:00,254.98,255.83,254.98,255.83,35451.0,252.5942,253.4362,252.5942,253.4362,35451.0
2024-07-10 15:50:00,255.69,255.89,254.98,254.98,85586.0,253.2975,253.4957,252.5942,252.5942,85586.0
2024-07-10 15:55:00,254.96,255.21,254.71,254.94,152557.0,252.5744,252.822,252.3267,252.5545,152557.0
2024-07-11 09:30:00,255.57,255.57,252.45,253.35,97446.0,253.1786,253.1786,250.0878,250.9794,97446.0
2024-07-11 09:35:00,253.35,253.78,252.95,253.58,16322.0,250.9794,251.4054,250.5832,251.2073,16322.0
2024-07-11 09:40:00,253.43,253.53,252.61,253.53,36324.0,251.0587,251.1577,250.2463,251.1577,36324.0
2024-07-11 09:45:00,253.5,253.68,252.94,253.02,20748.0,251.128,251.3063,250.5733,250.6525,20748.0
2024-07-11 09:50:00,253.14,253.48,251.8,252.12,31474.0,250.7714,251.1082,249.4439,249.7609,31474.0
2024-07-11 09:55:00,252.22,253.8,252.1,253.73,23584.0,249.86,251.4252,249.7411,251.3559,23584.0
2024-07-11 10:00:00,253.5,253.52,252.59,252.79,11008.0,251.128,251.1478,250.2265,250.4247,11008.0
2024-07-11 10:05:00,252.76,252.88,251.8,251.96,21202.0,250.3949,250.5138,249.4439,249.6024,21202.0
2024-07-11 10:10:00,251.75,251.94,250.2,250.42,40732.0,249.3944,249.5826,247.8589,248.0768,40732.0
2024-07-11 10:15:00,250.42,250.42,247.8,248.52,65550.0,248.0768,248.0768,245.4814,246.1946,65550.0
2024-07-11 10:20:00,248.51,249.2,248.47,249.2,32489.0,246.1847,246.8683,246.1451,246.8683,32489.0
2024-07-11 10:25:00,249.17,250.48,249.11,250.16,20939.0,246.8385,248.1363,246.7791,247.8193,20939.0
2024-07-11 10:30:00,250.12,251.09,249.68,249.75,20173.0,247.7796,248.7406,247.3438,247.4131,20173.0
2024-07-11 10:35:00,249.82,250.26,249.43,249.52,32122.0,247.4824,247.9183,247.0961,247.1853,32122.0
2024-07-11 10:40:00,249.47,249.75,248.68,248.68,27161.0,247.1357,247.4131,246.3531,246.3531,27161.0
2024-07-11 10:45:00,248.55,249.47,248.53,249.27,39595.0,246.2243,247.1357,246.2045,246.9376,39595.0
2024-07-11 10:50:00,249.18,250.05,249.09,249.3,16711.0,246.8484,247.7103,246.7593,246.9673,16711.0
2024-07-11 10:55:00,249.48,249.72,248.72,248.87,18822.0,247.1456,247.3834,246.3927,246.5413,18822.0
2024-07-11 11:00:00,248.88,249.11,248.4,248.75,40818.0,246.5512,246.7791,246.0757,246.4225,40818.0
2024-07-11 11:05:00,248.7,249.75,248.69,249.75,9411.0,246.3729,247.4131,246.363,247.4131,9411.0
2024-07-11 11:10:00,249.84,250.02,248.7,249.29,11056.0,247.5023,247.6806,246.3729,246.9574,11056.0
2024-07-11 11:15:00,249.36,249.39,248.66,248.83,10068.0,247.0268,247.0565,246.3333,246.5017,10068.0
2024-07-11 11:20:00,248.74,248.81,246.76,246.76,52104.0,246.4126,246.4819,244.4511,244.4511,52104.0
2024-07-11 11:25:00,246.97,247.48,246.52,247.43,31224.0,244.6591,245.1643,244.2133,245.1148,31224.0
2024-07-11 11:30:00,247.34,247.46,246.72,246.91,10922.0,245.0257,245.1445,244.4115,244.5997,10922.0
2024-07-11 11:35:00,246.84,247.33,246.57,246.78,17027.0,244.5303,245.0157,244.2629,244.4709,17027.0
2024-07-11 11:40:00,246.98,247.04,246.06,246.67,19187.0,244.669,244.7285,243.7576,244.3619,19187.0
2024-07-11 11:45:00,246.57,247.09,245.61,245.97,40812.0,244.2629,244.778,243.3118,243.6685,40812.0
2024-07-11 11:50:00,245.99,246.16,244.48,244.89,34868.0,243.6883,243.8567,242.1924,242.5986,34868.0
2024-07-11 11:55:00,244.97,245.21,244.78,244.97,16136.0,242.6778,242.9156,242.4896,242.6778,16136.0
2024-07-11 12:00:00,244.78,245.1,244.49,244.71,14443.0,242.4896,242.8066,242.2023,242.4203,14443.0
2024-07-11 12:05:00,244.86,246.0,244.79,245.95,15254.0,242.5689,243.6982,242.4995,243.6487,15254.0
2024-07-11 12:10:00,245.97,246.16,245.66,245.96,40404.0,243.6685,243.8567,243.3614,243.6586,40404.0
2024-07-11 12:15:00,246.0,246.21,245.58,245.6,11752.0,243.6982,243.9062,243.2821,243.3019,11752.0
2024-07-11 12:20:00,245.52,245.62,244.99,245.0,32224.0,243.2227,243.3217,242.6976,242.7075,32224.0
2024-07-11 12:25:00,244.87,245.2,244.67,245.08,45250.0,242.5788,242.9057,242.3806,242.7868,45250.0
2024-07-11 12:30:00,245.08,245.21,244.69,245.0,74584.0,242.7868,242.9156,242.4005,242.7075,74584.0
2024-07-11 12:35:00,245.0,245.4,244.79,244.86,84057.0,242.7075,243.1038,242.4995,242.5689,84057.0
2024-07-11 12:40:00,244.9,245.05,244.69,244.9,8945.0,242.6085,242.7571,242.4005,242.6085,8945.0
2024-07-11 12:45:00,244.98,245.02,243.71,243.75,20812.0,242.6877,242.7274,241.4296,241.4692,20812.0
2024-07-11 12:50:00,243.91,244.01,243.01,243.64,23683.0,241.6277,241.7268,240.7362,241.3603,23683.0
2024-07-11 12:55:00,243.67,243.93,243.29,243.54,16453.0,241.39,241.6476,241.0136,241.2612,16453.0
2024-07-11 13:00:00,243.62,244.46,243.47,243.51,38705.0,241.3405,242.1726,241.1919,241.2315,38705.0
2024-07-11 13:05:00,243.45,243.98,243.17,243.22,29780.0,241.1721,241.6971,240.8947,240.9442,29780.0
2024-07-11 13:10:00,243.2,243.25,242.49,242.96,44544.0,240.9244,240.9739,240.221,240.6866,44544.0
2024-07-11 13:15:00,243.05,243.21,242.85,243.11,18899.0,240.7758,240.9343,240.5777,240.8352,18899.0
2024-07-11 13:20:00,243.15,243.56,243.02,243.22,31779.0,240.8749,241.281,240.7461,240.9442,31779.0
2024-07-11 13:25:00,243.2,243.72,243.0,243.7,34497.0,240.9244,241.4395,240.7263,241.4197,34497.0
2024-07-11 13:30:00,243.65,243.76,243.08,243.13,37229.0,241.3702,241.4792,240.8055,240.855,37229.0
2024-07-11 13:35:00,243.22,243.22,242.61,242.71,20158.0,240.9442,240.9442,240.3399,240.439,20158.0
2024-07-11 13:40:00,242.65,243.23,242.63,243.19,13577.0,240.3795,240.9541,240.3597,240.9145,13577.0
2024-07-11 13:45:00,243.19,243.28,242.67,242.84,9901.0,240.9145,241.0036,240.3994,240.5678,9901.0
2024-07-11 13:50:00,242.7,242.74,242.45,242.58,12068.0,240.4291,240.4687,240.1814,240.3102,12068.0
2024-07-11 13:55:00,242.56,242.8,242.15,242.26,16360.0,240.2904,240.5281,239.8842,239.9932,16360.0
2024-07-11 14:00:00,242.32,242.51,242.09,242.22,15331.0,240.0526,240.2408,239.8248,239.9536,15331.0
2024-07-11 14:05:00,242.28,242.58,242.06,242.26,12151.0,240.013,240.3102,239.7951,239.9932,12151.0
2024-07-11 14:10:00,242.3,242.54,241.82,242.32,30695.0,240.0328,240.2706,239.5573,240.0526,30695.0
2024-07-11 14:15:00,242.23,242.65,242.18,242.42,11940.0,239.9635,240.3795,239.9139,240.1517,11940.0
2024-07-11 14:20:00,242.42,242.84,242.37,242.53,18966.0,240.1517,240.5678,240.1022,240.2607,18966.0
2024-07-11 14:25:00,242.46,242.48,242.08,242.16,8250.0,240.1913,240.2111,239.8149,239.8941,8250.0
2024-07-11 14:30:00,242.16,243.26,242.09,243.19,12032.0,239.8941,240.9838,239.8248,240.9145,12032.0
2024-07-11 14:35:00,243.07,243.08,242.75,242.96,11016.0,240.7956,240.8055,240.4786,240.6866,11016.0
2024-07-11 14:40:00,242.94,242.98,242.61,242.97,8924.0,240.6668,240.7065,240.3399,240.6965,8924.0
2024-07-11 14:45:00,242.99,243.1,242.59,242.71,11725.0,240.7164,240.8253,240.3201,240.439,11725.0
2024-07-11 14:50:00,242.77,243.19,242.67,243.04,11641.0,240.4984,240.9145,240.3994,240.7659,11641.0
2024-07-11 14:55:00,243.0,243.08,242.89,243.07,13759.0,240.7263,240.8055,240.6173,240.7956,13759.0
2024-07-11 15:00:00,243.03,243.45,242.87,243.45,36904.0,240.756,241.1721,240.5975,241.1721,36904.0
2024-07-11 15:05:00,243.45,243.45,243.1,243.13,24238.0,241.1721,241.1721,240.8253,240.855,24238.0
2024-07-11 15:10:00,243.1,243.29,243.01,243.09,26709.0,240.8253,241.0136,240.7362,240.8154,26709.0
2024-07-11 15:15:00,242.93,243.15,242.88,243.07,18510.0,240.6569,240.8749,240.6074,240.7956,18510.0
2024-07-11 15:20:00,242.99,243.07,242.68,243.02,16092.0,240.7164,240.7956,240.4093,240.7461,16092.0
2024-07-11 15:25:00,243.01,243.02,242.44,242.53,18343.0,240.7362,240.7461,240.1715,240.2607,18343.0
2024-07-11 15:30:00,242.56,242.79,242.4,242.59,17591.0,240.2904,240.5182,240.1319,240.3201,17591.0
2024-07-11 15:35:00,242.59,243.17,242.52,243.06,41179.0,240.3201,240.8947,240.2508,240.7857,41179.0
2024-07-11 15:40:00,243.04,243.09,242.55,242.61,17260.0,240.7659,240.8154,240.2805,240.3399,17260.0
2024-07-11 15:45:00,242.55,243.66,242.55,243.61,33033.0,240.2805,241.3801,240.2805,241.3306,33033.0
2024-07-11 15:50:00,243.56,243.67,241.96,242.3,98429.0,241.281,241.39,239.696,240.0328,98429.0
2024-07-11 15:55:00,242.28,242.29,241.1,241.2,343123.0,240.013,240.0229,238.844,238.9431,343123.0
2024-07-12 09:30:00,241.71,243.23,240.71,240.74,118548.0,239.4483,240.9541,238.4577,238.4874,118548.0
2024-07-12 09:35:00,240.97,241.48,240.54,241.11,34332.0,238.7153,239.2205,238.2893,238.8539,34332.0
2024-07-12 09:40:00,241.07,241.62,240.78,241.06,20846.0,238.8143,239.3592,238.527,238.8044,20846.0
2024-07-12 09:45:00,240.98,243.24,240.54,243.24,39157.0,238.7252,240.964,238.2893,240.964,39157.0
2024-07-12 09:50:00,243.37,244.44,243.04,244.23,61224.0,241.0928,242.1528,240.7659,241.9448,61224.0
2024-07-12 09:55:00,244.21,244.25,243.46,243.85,34463.0,241.9249,241.9646,241.182,241.5683,34463.0
2024-07-12 10:00:00,244.01,245.45,244.01,245.4,53357.0,241.7268,243.1533,241.7268,243.1038,53357.0
2024-07-12 10:05:00,245.33,245.9,245.18,245.68,58019.0,243.0345,243.5991,242.8859,243.3812,58019.0
2024-07-12 10:10:00,245.7,246.02,245.37,245.71,32064.0,243.401,243.718,243.0741,243.4109,32064.0
2024-07-12 10:15:00,245.77,245.87,244.99,245.03,33591.0,243.4703,243.5694,242.6976,242.7373,33591.0
2024-07-12 10:20:00,245.1,245.1,244.22,244.9,31501.0,242.8066,242.8066,241.9348,242.6085,31501.0
2024-07-12 10:25:00,244.89,245.26,244.54,244.69,29548.0,242.5986,242.9651,242.2519,242.4005,29548.0
2024-07-12 10:30:00,244.68,245.2,244.06,245.02,141300.0,242.3905,242.9057,241.7763,242.7274,141300.0
2024-07-12 10:35:00,245.02,245.19,244.81,245.16,63332.0,242.7274,242.8958,242.5193,242.8661,63332.0
2024-07-12 10:40:00,245.1,245.51,245.02,245.2,160549.0,242.8066,243.2128,242.7274,242.9057,160549.0
2024-07-12 10:45:00,245.14,245.15,244.68,244.94,68665.0,242.8462,242.8561,242.3905,242.6481,68665.0
2024-07-12 10:50:00,244.98,245.84,244.89,245.81,42101.0,242.6877,243.5397,242.5986,243.51,42101.0
2024-07-12 10:55:00,245.81,246.02,245.52,245.83,55705.0,243.51,243.718,243.2227,243.5298,55705.0
2024-07-12 11:00:00,245.8,245.99,245.48,245.64,38381.0,243.5001,243.6883,243.1831,243.3416,38381.0
2024-07-12 11:05:00,245.69,246.02,245.55,245.68,70696.0,243.3911,243.718,243.2524,243.3812,70696.0
2024-07-12 11:10:00,245.66,246.6,245.48,246.57,62723.0,243.3614,244.2926,243.1831,244.2629,62723.0
2024-07-12 11:15:00,246.55,246.93,246.11,246.36,47331.0,244.243,244.6195,243.8072,244.0548,47331.0
2024-07-12 11:20:00,246.38,246.47,245.44,245.61,14206.0,244.0746,244.1638,243.1434,243.3118,14206.0
2024-07-12 11:25:00,245.61,246.45,245.59,246.45,10159.0,243.3118,244.144,243.292,244.144,10159.0
2024-07-12 11:30:00,246.39,246.39,245.85,246.11,11091.0,244.0845,244.0845,243.5496,243.8072,11091.0
2024-07-12 11:35:00,246.19,246.73,246.18,246.69,11843.0,243.8864,244.4214,243.8765,244.3817,11843.0
2024-07-12 11:40:00,246.77,247.24,246.7,247.19,24367.0,244.461,244.9266,244.3916,244.8771,24367.0
2024-07-12 11:45:00,247.13,247.25,246.66,247.25,18340.0,244.8176,244.9365,244.352,244.9365,18340.0
2024-07-12 11:50:00,247.23,247.23,246.54,246.81,15632.0,244.9167,244.9167,244.2331,244.5006,15632.0
2024-07-12 11:55:00,246.8,246.92,245.88,246.08,22970.0,244.4907,244.6096,243.5793,243.7774,22970.0
2024-07-12 12:00:00,246.11,246.42,245.69,246.21,28401.0,243.8072,244.1143,243.3911,243.9062,28401.0
2024-07-12 12:05:00,246.13,246.13,245.5,245.54,28441.0,243.827,243.827,243.2029,243.2425,28441.0
2024-07-12 12:10:00,245.65,245.65,244.81,245.02,15271.0,243.3515,243.3515,242.5193,242.7274,15271.0
2024-07-12 12:15:00,245.06,245.24,244.95,245.17,15797.0,242.767,242.9453,242.658,242.876,15797.0
2024-07-12 12:20:00,245.13,245.35,245.03,245.13,20676.0,242.8363,243.0543,242.7373,242.8363,20676.0
2024-07-12 12:25:00,245.12,245.49,245.12,245.26,13365.0,242.8264,243.193,242.8264,242.9651,13365.0
2024-07-12 12:30:00,245.28,245.42,244.95,245.16,8880.0,242.9849,243.1236,242.658,242.8661,8880.0
2024-07-12 12:35:00,245.23,245.64,245.23,245.62,11320.0,242.9354,243.3416,242.9354,243.3217,11320.0
2024-07-12 12:40:00,245.57,245.64,245.3,245.34,13852.0,243.2722,243.3416,243.0047,243.0444,13852.0
2024-07-12 12:45:00,245.34,245.87,245.3,245.62,12805.0,243.0444,243.5694,243.0047,243.3217,12805.0
2024-07-12 12:50:00,245.68,246.41,245.68,246.41,7601.0,243.3812,244.1044,243.3812,244.1044,7601.0
2024-07-12 12:55:00,246.45,246.69,246.32,246.5,17338.0,244.144,244.3817,244.0152,244.1935,17338.0
2024-07-12 13:00:00,246.56,246.63,246.17,246.37,28257.0,244.253,244.3223,243.8666,244.0647,28257.0
2024-07-12 13:05:00,246.42,246.66,246.41,246.65,9848.0,244.1143,244.352,244.1044,244.3421,9848.0
2024-07-12 13:10:00,246.55,246.83,246.54,246.65,9639.0,244.243,244.5204,244.2331,244.3421,9639.0
2024-07-12 13:15:00,246.73,246.86,246.59,246.59,18544.0,244.4214,244.5501,244.2827,244.2827,18544.0
2024-07-12 13:20:00,246.59,246.83,246.46,246.81,12637.0,244.2827,244.5204,244.1539,244.5006,12637.0
2024-07-12 13:25:00,246.76,246.8,246.55,246.8,10034.0,244.4511,244.4907,244.243,244.4907,10034.0
2024-07-12 13:30:00,246.71,247.11,246.62,247.11,13017.0,244.4015,244.7978,244.3124,244.7978,13017.0
2024-07-12 13:35:00,247.12,247.41,247.09,247.41,12498.0,244.8077,245.095,244.778,245.095,12498.0
2024-07-12 13:40:00,247.41,247.98,247.32,247.92,18180.0,245.095,245.6597,245.0058,245.6002,18180.0
2024-07-12 13:45:00,247.98,248.41,247.79,248.17,26131.0,245.6597,246.0856,245.4714,245.8479,26131.0
2024-07-12 13:50:00,248.16,248.67,248.05,248.53,13773.0,245.838,246.3432,245.729,246.2045,13773.0
2024-07-12 13:55:00,248.65,248.77,248.02,248.2,17168.0,246.3234,246.4423,245.6993,245.8776,17168.0
2024-07-12 14:00:00,248.17,248.47,247.86,248.39,12255.0,245.8479,246.1451,245.5408,246.0658,12255.0
2024-07-12 14:05:00,248.43,248.49,247.81,248.03,19493.0,246.1055,246.1649,245.4913,245.7092,19493.0
2024-07-12 14:10:00,248.03,248.25,247.81,248.21,14097.0,245.7092,245.9271,245.4913,245.8875,14097.0
2024-07-12 14:15:00,248.21,248.32,247.93,248.03,10900.0,245.8875,245.9965,245.6101,245.7092,10900.0
2024-07-12 14:20:00,248.05,248.1,247.74,247.83,14573.0,245.729,245.7785,245.4219,245.5111,14573.0
2024-07-12 14:25:00,247.81,247.87,247.49,247.7,14898.0,245.4913,245.5507,245.1743,245.3823,14898.0
2024-07-12 14:30:00,247.76,247.95,247.7,247.85,21500.0,245.4417,245.6299,245.3823,245.5309,21500.0
2024-07-12 14:35:00,247.96,248.21,247.74,248.21,13330.0,245.6399,245.8875,245.4219,245.8875,13330.0
2024-07-12 14:40:00,248.25,248.36,248.1,248.1,9681.0,245.9271,246.0361,245.7785,245.7785,9681.0
2024-07-12 14:45:00,248.19,248.25,248.0,248.16,12173.0,245.8677,245.9271,245.6795,245.838,12173.0
2024-07-12 14:50:00,248.11,248.11,247.71,247.72,11996.0,245.7884,245.7884,245.3922,245.4021,11996.0
2024-07-12 14:55:00,247.74,248.05,247.72,248.02,17191.0,245.4219,245.729,245.4021,245.6993,17191.0
2024-07-12 15:00:00,248.0,248.16,247.8,247.82,15813.0,245.6795,245.838,245.4814,245.5012,15813.0
2024-07-12 15:05:00,247.87,247.98,247.62,247.89,19075.0,245.5507,245.6597,245.303,245.5705,19075.0
2024-07-12 15:10:00,247.84,247.91,247.29,247.5,21336.0,245.521,245.5903,244.9761,245.1842,21336.0
2024-07-12 15:15:00,247.5,247.5,247.01,247.16,19457.0,245.1842,245.1842,244.6987,244.8473,19457.0
2024-07-12 15:20:00,247.13,247.17,246.55,246.63,39313.0,244.8176,244.8572,244.243,244.3223,39313.0
2024-07-12 15:25:00,246.63,246.89,246.6,246.72,19929.0,244.3223,244.5799,244.2926,244.4115,19929.0
2024-07-12 15:30:00,246.71,246.71,245.38,245.74,30587.0,244.4015,244.4015,243.084,243.4406,30587.0
2024-07-12 15:35:00,245.58,245.67,244.41,244.62,43391.0,243.2821,243.3713,242.1231,242.3311,43391.0
2024-07-12 15:40:00,244.56,244.63,243.9,244.06,49768.0,242.2717,242.341,241.6178,241.7763,49768.0
2024-07-12 15:45:00,244.11,244.37,243.3,243.44,64648.0,241.8259,242.0834,241.0235,241.1621,64648.0
2024-07-12 15:50:00,243.27,243.46,242.5,243.38,69449.0,240.9937,241.182,240.2309,241.1027,69449.0
2024-07-12 15:55:00,243.31,243.76,243.1,243.43,181106.0,241.0334,241.4792,240.8253,241.1522,181106.0
2024-07-15 09:30:00,244.52,246.89,244.51,246.74,138292.0,242.232,244.5799,242.2221,244.4313,138292.0
2024-07-15 09:35:00,246.74,247.2,245.56,245.77,49576.0,244.4313,244.887,243.2623,243.4703,49576.0
2024-07-15 09:40:00,245.86,246.73,245.01,245.2,52768.0,243.5595,244.4214,242.7175,242.9057,52768.0
2024-07-15 09:45:00,245.25,245.86,244.15,245.54,53449.0,242.9552,243.5595,241.8655,243.2425,53449.0
2024-07-15 09:50:00,245.48,246.42,245.18,246.39,31070.0,243.1831,244.1143,242.8859,244.0845,31070.0
2024-07-15 09:55:00,246.26,246.44,245.25,245.54,36472.0,243.9558,244.1341,242.9552,243.2425,36472.0
2024-07-15 10:00:00,245.58,247.39,245.51,247.39,38458.0,243.2821,245.0752,243.2128,245.0752,38458.0
2024-07-15 10:05:00,247.45,247.49,246.69,247.11,57320.0,245.1346,245.1743,244.3817,244.7978,57320.0
2024-07-15 10:10:00,247.19,247.28,246.63,246.79,81615.0,244.8771,244.9662,244.3223,244.4808,81615.0
2024-07-15 10:15:00,246.79,246.86,246.24,246.44,30095.0,244.4808,244.5501,243.9359,244.1341,30095.0
2024-07-15 10:20:00,246.7,247.33,246.7,247.04,26002.0,244.3916,245.0157,244.3916,244.7285,26002.0
2024-07-15 10:25:00,247.01,247.07,246.38,246.78,29509.0,244.6987,244.7582,244.0746,244.4709,29509.0
2024-07-15 10:30:00,246.67,247.53,246.67,247.4,16247.0,244.3619,245.2139,244.3619,245.0851,16247.0
2024-07-15 10:35:00,247.34,247.72,247.3,247.45,19047.0,245.0257,245.4021,244.986,245.1346,19047.0
2024-07-15 10:40:00,247.4,247.79,247.37,247.76,13539.0,245.0851,245.4714,245.0554,245.4417,13539.0
2024-07-15 10:45:00,247.76,247.89,247.38,247.85,18325.0,245.4417,245.5705,245.0653,245.5309,18325.0
2024-07-15 10:50:00,247.88,248.44,247.87,248.34,20736.0,245.5606,246.1154,245.5507,246.0163,20736.0
2024-07-15 10:55:00,248.41,248.57,247.75,247.96,13807.0,246.0856,246.2441,245.4318,245.6399,13807.0
2024-07-15 11:00:00,247.91,248.29,247.76,248.06,25867.0,245.5903,245.9668,245.4417,245.7389,25867.0
2024-07-15 11:05:00,248.06,248.45,248.04,248.22,13580.0,245.7389,246.1253,245.7191,245.8974,13580.0
2024-07-15 11:10:00,248.29,248.69,248.08,248.69,24222.0,245.9668,246.363,245.7587,246.363,24222.0
2024-07-15 11:15:00,248.69,248.7,248.34,248.59,33290.0,246.363,246.3729,246.0163,246.264,33290.0
2024-07-15 11:20:00,248.64,248.81,248.34,248.44,40333.0,246.3135,246.4819,246.0163,246.1154,40333.0
2024-07-15 11:25:00,248.37,248.44,247.76,247.94,16199.0,246.046,246.1154,245.4417,245.62,16199.0
2024-07-15 11:30:00,248.01,248.11,247.21,247.29,17145.0,245.6894,245.7884,244.8969,244.9761,17145.0
2024-07-15 11:35:00,247.29,248.22,247.16,248.06,11221.0,244.9761,245.8974,244.8473,245.7389,11221.0
2024-07-15 11:40:00,248.32,248.46,246.94,247.03,12150.0,245.9965,246.1352,244.6294,244.7186,12150.0
2024-07-15 11:45:00,247.01,247.11,246.29,247.01,17767.0,244.6987,244.7978,243.9855,244.6987,17767.0
2024-07-15 11:50:00,247.07,247.12,246.52,246.71,10572.0,244.7582,244.8077,244.2133,244.4015,10572.0
2024-07-15 11:55:00,246.64,246.71,246.35,246.69,11697.0,244.3322,244.4015,244.0449,244.3817,11697.0
2024-07-15 12:00:00,246.67,247.03,246.56,247.03,9437.0,244.3619,244.7186,244.253,244.7186,9437.0
2024-07-15 12:05:00,246.81,246.81,246.39,246.52,13419.0,244.5006,244.5006,244.0845,244.2133,13419.0
2024-07-15 12:10:00,246.5,246.55,245.89,246.0,17293.0,244.1935,244.243,243.5892,243.6982,17293.0
2024-07-15 12:15:00,245.97,246.63,245.89,246.07,12297.0,243.6685,244.3223,243.5892,243.7675,12297.0
2024-07-15 12:20:00,246.05,246.73,245.92,246.68,14672.0,243.7477,244.4214,243.6189,244.3718,14672.0
2024-07-15 12:25:00,246.62,246.9,246.52,246.74,10471.0,244.3124,244.5898,244.2133,244.4313,10471.0
2024-07-15 12:30:00,246.84,246.84,246.52,246.52,6943.0,244.5303,244.5303,244.2133,244.2133,6943.0
2024-07-15 12:35:00,246.54,246.62,246.17,246.35,10573.0,244.2331,244.3124,243.8666,244.0449,10573.0
2024-07-15 12:40:00,246.33,247.02,246.19,246.37,13162.0,244.0251,244.7086,243.8864,244.0647,13162.0
2024-07-15 12:45:00,246.36,246.41,245.93,246.16,15387.0,244.0548,244.1044,243.6288,243.8567,15387.0
2024-07-15 12:50:00,246.17,246.17,245.41,245.41,12780.0,243.8666,243.8666,243.1137,243.1137,12780.0
2024-07-15 12:55:00,245.44,246.1,245.44,245.55,30128.0,243.1434,243.7973,243.1434,243.2524,30128.0
2024-07-15 13:00:00,245.53,245.53,244.27,244.77,17167.0,243.2326,243.2326,241.9844,242.4797,17167.0
2024-07-15 13:05:00,244.84,245.27,244.8,245.0,13779.0,242.549,242.975,242.5094,242.7075,13779.0
2024-07-15 13:10:00,244.95,245.13,244.55,244.62,21444.0,242.658,242.8363,242.2618,242.3311,21444.0
2024-07-15 13:15:00,244.61,244.65,244.02,244.51,26076.0,242.3212,242.3608,241.7367,242.2221,26076.0
2024-07-15 13:20:00,244.46,245.03,244.25,245.03,18183.0,242.1726,242.7373,241.9646,242.7373,18183.0
2024-07-15 13:25:00,245.13,245.14,244.27,244.48,24715.0,242.8363,242.8462,241.9844,242.1924,24715.0
2024-07-15 13:30:00,244.41,244.52,243.76,243.9,22653.0,242.1231,242.232,241.4792,241.6178,22653.0
2024-07-15 13:35:00,243.88,244.14,243.67,243.87,14204.0,241.598,241.8556,241.39,241.5881,14204.0
2024-07-15 13:40:00,243.97,244.08,243.81,244.08,10058.0,241.6872,241.7962,241.5287,241.7962,10058.0
2024-07-15 13:45:00,244.05,244.07,243.74,244.0,14647.0,241.7664,241.7863,241.4593,241.7169,14647.0
2024-07-15 13:50:00,244.02,244.48,243.97,244.11,20807.0,241.7367,242.1924,241.6872,241.8259,20807.0
2024-07-15 13:55:00,244.09,244.13,243.83,244.01,12774.0,241.8061,241.8457,241.5485,241.7268,12774.0
2024-07-15 14:00:00,244.0,244.29,243.78,244.28,13621.0,241.7169,242.0042,241.499,241.9943,13621.0
2024-07-15 14:05:00,244.19,244.19,243.83,244.12,5730.0,241.9051,241.9051,241.5485,241.8358,5730.0
2024-07-15 14:10:00,244.03,244.06,243.61,244.0,20892.0,241.7466,241.7763,241.3306,241.7169,20892.0
2024-07-15 14:15:00,243.99,244.11,243.83,243.85,19338.0,241.707,241.8259,241.5485,241.5683,19338.0
2024-07-15 14:20:00,243.91,244.92,243.91,244.85,8841.0,241.6277,242.6283,241.6277,242.559,8841.0
2024-07-15 14:25:00,244.79,245.44,244.63,245.44,8552.0,242.4995,243.1434,242.341,243.1434,8552.0
2024-07-15 14:30:00,245.5,246.28,245.39,246.28,15148.0,243.2029,243.9756,243.0939,243.9756,15148.0
2024-07-15 14:35:00,246.22,246.34,245.86,245.91,30494.0,243.9161,244.035,243.5595,243.609,30494.0
2024-07-15 14:40:00,245.88,246.02,245.47,245.65,12273.0,243.5793,243.718,243.1732,243.3515,12273.0
2024-07-15 14:45:00,245.62,246.22,245.55,246.19,7032.0,243.3217,243.9161,243.2524,243.8864,7032.0
2024-07-15 14:50:00,246.27,246.27,245.89,246.0,6851.0,243.9657,243.9657,243.5892,243.6982,6851.0
2024-07-15 14:55:00,245.92,246.1,245.75,245.93,13636.0,243.6189,243.7973,243.4505,243.6288,13636.0
2024-07-15 15:00:00,245.72,246.13,245.65,246.12,5437.0,243.4208,243.827,243.3515,243.8171,5437.0
2024-07-15 15:05:00,246.03,246.29,245.86,246.12,7150.0,243.7279,243.9855,243.5595,243.8171,7150.0
2024-07-15 15:10:00,246.15,246.47,246.14,246.45,7672.0,243.8468,244.1638,243.8369,244.144,7672.0
2024-07-15 15:15:00,246.37,246.65,246.32,246.65,9469.0,244.0647,244.3421,244.0152,244.3421,9469.0
2024-07-15 15:20:00,246.63,246.63,246.25,246.5,14807.0,244.3223,244.3223,243.9459,244.1935,14807.0
2024-07-15 15:25:00,246.63,246.64,246.39,246.46,10244.0,244.3223,244.3322,244.0845,244.1539,10244.0
2024-07-15 15:30:00,246.42,246.7,246.15,246.59,13507.0,244.1143,244.3916,243.8468,244.2827,13507.0
2024-07-15 15:35:00,246.54,246.6,245.87,245.95,15245.0,244.2331,244.2926,243.5694,243.6487,15245.0
2024-07-15 15:40:00,246.01,246.29,245.8,245.8,15261.0,243.7081,243.9855,243.5001,243.5001,15261.0
2024-07-15 15:45:00,245.92,245.97,245.52,245.74,34108.0,243.6189,243.6685,243.2227,243.4406,34108.0
2024-07-15 15:50:00,245.54,245.54,243.96,245.05,76770.0,243.2425,243.2425,241.6773,242.7571,76770.0
2024-07-15 15:55:00,245.16,245.69,244.96,245.59,208612.0,242.8661,243.3911,242.6679,243.292,208612.0
2024-07-16 09:30:00,247.01,247.44,244.62,245.94,86458.0,244.6987,245.1247,242.3311,243.6388,86458.0
2024-07-16 09:35:00,245.99,247.52,245.56,247.12,40768.0,243.6883,245.204,243.2623,244.8077,40768.0
2024-07-16 09:40:00,247.05,247.1,246.2,246.39,28967.0,244.7384,244.7879,243.8963,244.0845,28967.0
2024-07-16 09:45:00,246.34,246.49,244.94,245.21,24922.0,244.035,244.1836,242.6481,242.9156,24922.0
2024-07-16 09:50:00,245.2,245.96,245.05,245.45,25637.0,242.9057,243.6586,242.7571,243.1533,25637.0
2024-07-16 09:55:00,245.47,245.56,244.15,244.24,48390.0,243.1732,243.2623,241.8655,241.9547,48390.0
2024-07-16 10:00:00,244.21,244.27,242.89,243.01,48571.0,241.9249,241.9844,240.6173,240.7362,48571.0
2024-07-16 10:05:00,242.92,242.98,241.94,242.17,64263.0,240.647,240.7065,239.6762,239.904,64263.0
2024-07-16 10:10:00,242.0,242.91,241.94,242.68,32596.0,239.7356,240.6371,239.6762,240.4093,32596.0
2024-07-16 10:15:00,242.66,243.72,242.42,243.71,43121.0,240.3894,241.4395,240.1517,241.4296,43121.0
2024-07-16 10:20:00,243.6,243.74,242.69,242.92,23433.0,241.3206,241.4593,240.4192,240.647,23433.0
2024-07-16 10:25:00,242.91,243.66,242.83,243.64,23503.0,240.6371,241.3801,240.5579,241.3603,23503.0
2024-07-16 10:30:00,243.56,243.98,243.29,243.91,65044.0,241.281,241.6971,241.0136,241.6277,65044.0
2024-07-16 10:35:00,243.86,244.29,243.23,244.21,31483.0,241.5782,242.0042,240.9541,241.9249,31483.0
2024-07-16 10:40:00,244.12,244.61,244.09,244.43,16731.0,241.8358,242.3212,241.8061,242.1429,16731.0
2024-07-16 10:45:00,244.35,244.67,244.22,244.46,28893.0,242.0636,242.3806,241.9348,242.1726,28893.0
2024-07-16 10:50:00,244.34,244.61,244.0,244.1,13643.0,242.0537,242.3212,241.7169,241.816,13643.0
2024-07-16 10:55:00,244.13,244.22,243.51,243.73,15220.0,241.8457,241.9348,241.2315,241.4494,15220.0
2024-07-16 11:00:00,243.74,244.74,243.65,244.71,12888.0,241.4593,242.45,241.3702,242.4203,12888.0
2024-07-16 11:05:00,244.77,245.68,244.71,245.63,17089.0,242.4797,243.3812,242.4203,243.3317,17089.0
2024-07-16 11:10:00,245.64,245.95,244.96,245.06,28569.0,243.3416,243.6487,242.6679,242.767,28569.0
2024-07-16 11:15:00,245.11,245.56,244.95,245.26,14027.0,242.8165,243.2623,242.658,242.9651,14027.0
2024-07-16 11:20:00,245.18,245.22,244.84,245.08,18631.0,242.8859,242.9255,242.549,242.7868,18631.0
2024-07-16 11:25:00,245.09,245.41,244.94,244.98,11934.0,242.7967,243.1137,242.6481,242.6877,11934.0
2024-07-16 11:30:00,245.0,245.11,244.3,244.5,13104.0,242.7075,242.8165,242.0141,242.2122,13104.0
2024-07-16 11:35:00,244.41,245.06,244.19,245.06,20969.0,242.1231,242.767,241.9051,242.767,20969.0
2024-07-16 11:40:00,245.08,245.15,244.74,244.83,11824.0,242.7868,242.8561,242.45,242.5391,11824.0
2024-07-16 11:45:00,244.8,245.04,244.75,244.76,15788.0,242.5094,242.7472,242.4599,242.4698,15788.0
2024-07-16 11:50:00,244.82,245.16,244.75,245.02,22328.0,242.5292,242.8661,242.4599,242.7274,22328.0
2024-07-16 11:55:00,245.06,245.23,244.82,244.85,7014.0,242.767,242.9354,242.5292,242.559,7014.0
2024-07-16 12:00:00,244.94,245.19,244.78,245.06,12526.0,242.6481,242.8958,242.4896,242.767,12526.0
2024-07-16 12:05:00,245.11,245.13,244.21,244.3,22668.0,242.8165,242.8363,241.9249,242.0141,22668.0
2024-07-16 12:10:00,244.17,244.47,243.88,244.47,12082.0,241.8853,242.1825,241.598,242.1825,12082.0
2024-07-16 12:15:00,244.47,244.71,243.6,244.23,18831.0,242.1825,242.4203,241.3206,241.9448,18831.0
2024-07-16 12:20:00,244.23,244.31,243.91,244.19,17452.0,241.9448,242.024,241.6277,241.9051,17452.0
2024-07-16 12:25:00,244.13,244.22,243.94,244.1,9441.0,241.8457,241.9348,241.6575,241.816,9441.0
2024-07-16 12:30:00,244.06,244.17,243.74,243.93,16190.0,241.7763,241.8853,241.4593,241.6476,16190.0
2024-07-16 12:35:00,243.92,244.67,243.91,244.63,11066.0,241.6377,242.3806,241.6277,242.341,11066.0
2024-07-16 12:40:00,244.66,244.77,244.11,244.13,10773.0,242.3707,242.4797,241.8259,241.8457,10773.0
2024-07-16 12:45:00,244.18,244.97,244.18,244.87,4622.0,241.8952,242.6778,241.8952,242.5788,4622.0
2024-07-16 12:50:00,244.92,245.21,244.81,245.17,11125.0,242.6283,242.9156,242.5193,242.876,11125.0
2024-07-16 12:55:00,245.19,245.28,245.04,245.27,16041.0,242.8958,242.9849,242.7472,242.975,16041.0
2024-07-16 13:00:00,245.2,245.2,244.84,244.84,7689.0,242.9057,242.9057,242.549,242.549,7689.0
2024-07-16 13:05:00,244.81,244.9,244.54,244.79,11554.0,242.5193,242.6085,242.2519,242.4995,11554.0
2024-07-16 13:10:00,244.82,244.85,244.32,244.42,8779.0,242.5292,242.559,242.0339,242.133,8779.0
2024-07-16 13:15:00,244.38,244.39,243.95,244.03,10310.0,242.0934,242.1033,241.6674,241.7466,10310.0
2024-07-16 13:20:00,244.1,244.17,243.84,244.15,10513.0,241.816,241.8853,241.5584,241.8655,10513.0
2024-07-16 13:25:00,244.14,244.42,244.03,244.04,8990.0,241.8556,242.133,241.7466,241.7565,8990.0
2024-07-16 13:30:00,244.01,244.36,243.75,244.27,12059.0,241.7268,242.0735,241.4692,241.9844,12059.0
2024-07-16 13:35:00,244.21,244.21,243.57,243.58,13080.0,241.9249,241.9249,241.2909,241.3008,13080.0
2024-07-16 13:40:00,243.63,243.75,243.48,243.7,16237.0,241.3504,241.4692,241.2018,241.4197,16237.0
2024-07-16 13:45:00,243.69,243.98,243.58,243.82,16153.0,241.4098,241.6971,241.3008,241.5386,16153.0
2024-07-16 13:50:00,243.82,244.46,243.78,244.4,19954.0,241.5386,242.1726,241.499,242.1132,19954.0
2024-07-16 13:55:00,244.45,244.94,244.33,244.63,54929.0,242.1627,242.6481,242.0438,242.341,54929.0
2024-07-16 14:00:00,244.62,244.66,244.42,244.55,30574.0,242.3311,242.3707,242.133,242.2618,30574.0
2024-07-16 14:05:00,244.55,244.73,244.44,244.44,24723.0,242.2618,242.4401,242.1528,242.1528,24723.0
2024-07-16 14:10:00,244.5,244.56,244.18,244.27,11646.0,242.2122,242.2717,241.8952,241.9844,11646.0
2024-07-16 14:15:00,244.24,244.24,243.65,243.82,28560.0,241.9547,241.9547,241.3702,241.5386,28560.0
2024-07-16 14:20:00,243.87,244.68,243.71,244.67,10472.0,241.5881,242.3905,241.4296,242.3806,10472.0
2024-07-16 14:25:00,244.71,244.76,244.36,244.49,19093.0,242.4203,242.4698,242.0735,242.2023,19093.0
2024-07-16 14:30:00,244.37,244.6,244.37,244.53,6414.0,242.0834,242.3113,242.0834,242.2419,6414.0
2024-07-16 14:35:00,244.6,245.02,244.5,245.02,15863.0,242.3113,242.7274,242.2122,242.7274,15863.0
2024-07-16 14:40:00,245.02,245.34,244.96,245.29,7410.0,242.7274,243.0444,242.6679,242.9948,7410.0
2024-07-16 14:45:00,245.28,245.61,245.15,245.3,21952.0,242.9849,243.3118,242.8561,243.0047,21952.0
2024-07-16 14:50:00,245.33,245.33,244.89,245.05,18271.0,243.0345,243.0345,242.5986,242.7571,18271.0
2024-07-16 14:55:00,245.05,245.78,245.02,245.74,62376.0,242.7571,243.4803,242.7274,243.4406,62376.0
2024-07-16 15:00:00,245.77,245.9,245.63,245.83,13321.0,243.4703,243.5991,243.3317,243.5298,13321.0
2024-07-16 15:05:00,245.79,245.85,245.57,245.71,14633.0,243.4902,243.5496,243.2722,243.4109,14633.0
2024-07-16 15:10:00,245.75,245.83,245.56,245.76,19617.0,243.4505,243.5298,243.2623,243.4604,19617.0
2024-07-16 15:15:00,245.72,245.77,245.42,245.51,30795.0,243.4208,243.4703,243.1236,243.2128,30795.0
2024-07-16 15:20:00,245.48,245.84,245.38,245.7,21452.0,243.1831,243.5397,243.084,243.401,21452.0
2024-07-16 15:25:00,245.72,245.95,245.44,245.94,14917.0,243.4208,243.6487,243.1434,243.6388,14917.0
2024-07-16 15:30:00,245.88,246.46,245.68,246.46,17239.0,243.5793,244.1539,243.3812,244.1539,17239.0
2024-07-16 15:35:00,246.43,246.43,245.72,245.85,15388.0,244.1242,244.1242,243.4208,243.5496,15388.0
2024-07-16 15:40:00,245.91,245.99,245.44,245.55,17405.0,243.609,243.6883,243.1434,243.2524,17405.0
2024-07-16 15:45:00,245.62,245.68,245.2,245.26,24940.0,243.3217,243.3812,242.9057,242.9651,24940.0
2024-07-16 15:50:00,245.31,246.15,245.07,246.15,55918.0,243.0146,243.8468,242.7769,243.8468,55918.0
2024-07-16 15:55:00,246.07,246.31,245.55,245.84,158768.0,243.7675,244.0053,243.2524,243.5397,158768.0
2024-07-17 09:30:00,231.24,231.24,227.5,230.02,380742.0,229.0763,229.0763,225.3713,227.8677,380742.0
2024-07-17 09:35:00,230.0,233.32,229.7,232.41,137069.0,227.8479,231.1368,227.5507,230.2354,137069.0
2024-07-17 09:40:00,232.12,232.21,229.2,230.29,114454.0,229.9481,230.0372,227.0554,228.1352,114454.0
2024-07-17 09:45:00,230.05,230.79,229.55,230.19,47430.0,227.8974,228.6305,227.4021,228.0361,47430.0
2024-07-17 09:50:00,230.15,230.33,228.45,229.81,106876.0,227.9965,228.1748,226.3124,227.6597,106876.0
2024-07-17 09:55:00,229.84,229.93,228.24,228.49,57576.0,227.6894,227.7786,226.1044,226.352,57576.0
2024-07-17 10:00:00,228.45,228.61,226.77,228.07,139964.0,226.3124,226.4709,224.6481,225.936,139964.0
2024-07-17 10:05:00,227.98,228.84,227.12,227.25,69655.0,225.8468,226.6988,224.9949,225.1236,69655.0
2024-07-17 10:10:00,227.21,228.38,226.9,228.05,102205.0,225.084,226.2431,224.7769,225.9161,102205.0
2024-07-17 10:15:00,227.95,228.75,227.71,228.54,101366.0,225.8171,226.6096,225.5793,226.4016,101366.0
2024-07-17 10:20:00,228.59,228.79,227.82,228.24,64172.0,226.4511,226.6492,225.6883,226.1044,64172.0
2024-07-17 10:25:00,228.18,228.78,227.16,228.64,39639.0,226.0449,226.6393,225.0345,226.5006,39639.0
2024-07-17 10:30:00,228.6,229.4,228.39,229.22,45536.0,226.461,227.2535,226.253,227.0752,45536.0
2024-07-17 10:35:00,229.19,229.59,229.03,229.31,47905.0,227.0455,227.4417,226.887,227.1644,47905.0
2024-07-17 10:40:00,229.37,230.75,229.21,230.56,68167.0,227.2238,228.5909,227.0653,228.4027,68167.0
2024-07-17 10:45:00,230.69,231.05,228.74,228.78,83861.0,228.5314,228.8881,226.5997,226.6393,83861.0
2024-07-17 10:50:00,228.8,229.02,227.77,227.85,90710.0,226.6591,226.8771,225.6388,225.718,90710.0
2024-07-17 10:55:00,228.0,228.73,227.97,228.32,60968.0,225.8666,226.5898,225.8369,226.1836,60968.0
2024-07-17 11:00:00,228.38,228.6,227.84,227.87,70263.0,226.2431,226.461,225.7081,225.7378,70263.0
2024-07-17 11:05:00,227.88,228.75,227.62,228.75,37036.0,225.7477,226.6096,225.4902,226.6096,37036.0
2024-07-17 11:10:00,228.64,228.99,228.44,228.5,25604.0,226.5006,226.8474,226.3025,226.3619,25604.0
2024-07-17 11:15:00,228.5,229.54,228.37,229.44,26259.0,226.3619,227.3922,226.2332,227.2931,26259.0
2024-07-17 11:20:00,229.37,229.71,228.92,229.16,32634.0,227.2238,227.5606,226.778,227.0158,32634.0
2024-07-17 11:25:00,229.14,229.62,228.7,229.24,19578.0,226.996,227.4715,226.5601,227.095,19578.0
2024-07-17 11:30:00,229.38,229.74,229.11,229.5,29914.0,227.2337,227.5903,226.9662,227.3526,29914.0
2024-07-17 11:35:00,229.46,229.55,228.34,228.5,33753.0,227.313,227.4021,226.2034,226.3619,33753.0
2024-07-17 11:40:00,228.56,228.59,227.53,227.63,30529.0,226.4214,226.4511,225.401,225.5001,30529.0
2024-07-17 11:45:00,227.59,227.87,227.14,227.24,55424.0,225.4605,225.7378,225.0147,225.1137,55424.0
2024-07-17 11:50:00,227.3,228.13,227.07,227.85,32936.0,225.1732,225.9954,224.9453,225.718,32936.0
2024-07-17 11:55:00,227.83,228.61,227.73,228.28,25357.0,225.6982,226.4709,225.5991,226.144,25357.0
2024-07-17 12:00:00,228.31,228.64,228.01,228.26,16793.0,226.1737,226.5006,225.8765,226.1242,16793.0
2024-07-17 12:05:00,228.19,228.59,227.63,227.65,30858.0,226.0548,226.4511,225.5001,225.5199,30858.0
2024-07-17 12:10:00,227.67,227.76,226.82,227.01,33563.0,225.5397,225.6289,224.6977,224.8859,33563.0
2024-07-17 12:15:00,227.02,227.46,226.85,227.23,27042.0,224.8958,225.3317,224.7274,225.1038,27042.0
2024-07-17 12:20:00,227.3,227.82,226.43,226.57,37796.0,225.1732,225.6883,224.3113,224.45,37796.0
2024-07-17 12:25:00,226.68,226.7,226.11,226.42,24944.0,224.559,224.5788,223.9943,224.3014,24944.0
2024-07-17 12:30:00,226.51,226.82,226.21,226.21,31035.0,224.3906,224.6977,224.0934,224.0934,31035.0
2024-07-17 12:35:00,226.3,226.53,225.8,226.24,57413.0,224.1825,224.4104,223.6872,224.1231,57413.0
2024-07-17 12:40:00,226.19,226.3,225.44,225.44,38134.0,224.0736,224.1825,223.3306,223.3306,38134.0
2024-07-17 12:45:00,225.53,225.73,225.28,225.53,28228.0,223.4197,223.6179,223.1721,223.4197,28228.0
2024-07-17 12:50:00,225.46,226.19,225.32,226.17,33144.0,223.3504,224.0736,223.2117,224.0537,33144.0
2024-07-17 12:55:00,226.13,226.6,225.72,226.24,33680.0,224.0141,224.4797,223.608,224.1231,33680.0
2024-07-17 13:00:00,226.19,226.46,225.5,225.5,39581.0,224.0736,224.341,223.39,223.39,39581.0
2024-07-17 13:05:00,225.52,225.81,225.17,225.18,27330.0,223.4098,223.6971,223.0631,223.073,27330.0
2024-07-17 13:10:00,225.21,225.85,225.17,225.37,21419.0,223.1027,223.7367,223.0631,223.2612,21419.0
2024-07-17 13:15:00,225.35,226.1,225.09,225.75,36251.0,223.2414,223.9844,222.9838,223.6377,36251.0
2024-07-17 13:20:00,225.7,226.2,225.29,225.38,34492.0,223.5881,224.0835,223.182,223.2711,34492.0
2024-07-17 13:25:00,225.32,225.58,224.61,224.81,51112.0,223.2117,223.4693,222.5083,222.7065,51112.0
2024-07-17 13:30:00,224.84,224.99,224.5,224.8,82714.0,222.7362,222.8848,222.3994,222.6966,82714.0
2024-07-17 13:35:00,224.8,225.0,223.86,223.94,77843.0,222.6966,222.8947,221.7654,221.8446,77843.0
2024-07-17 13:40:00,223.94,224.02,223.35,223.56,65616.0,221.8446,221.9239,221.2601,221.4682,65616.0
2024-07-17 13:45:00,223.49,224.58,223.48,224.31,50679.0,221.3988,222.4786,221.3889,222.2111,50679.0
2024-07-17 13:50:00,224.35,224.35,223.53,223.69,33732.0,222.2508,222.2508,221.4384,221.5969,33732.0
2024-07-17 13:55:00,223.73,224.25,223.65,223.92,45016.0,221.6366,222.1517,221.5573,221.8248,45016.0
2024-07-17 14:00:00,223.93,224.04,223.53,223.63,26373.0,221.8347,221.9437,221.4384,221.5375,26373.0
2024-07-17 14:05:00,223.68,224.1,223.21,223.84,47518.0,221.587,222.0031,221.1214,221.7455,47518.0
2024-07-17 14:10:00,223.84,224.23,223.66,223.66,27960.0,221.7455,222.1319,221.5672,221.5672,27960.0
2024-07-17 14:15:00,223.65,223.93,223.28,223.62,36205.0,221.5573,221.8347,221.1908,221.5276,36205.0
2024-07-17 14:20:00,223.56,223.87,223.36,223.44,44308.0,221.4682,221.7753,221.27,221.3493,44308.0
2024-07-17 14:25:00,223.43,223.65,223.26,223.48,28832.0,221.3394,221.5573,221.171,221.3889,28832.0
2024-07-17 14:30:00,223.45,223.62,223.25,223.27,17017.0,221.3592,221.5276,221.1611,221.1809,17017.0
2024-07-17 14:35:00,223.26,223.55,222.85,223.04,22249.0,221.171,221.4583,220.7648,220.953,22249.0
2024-07-17 14:40:00,223.08,223.28,222.89,223.06,16742.0,220.9927,221.1908,220.8044,220.9728,16742.0
2024-07-17 14:45:00,222.99,223.36,222.75,222.75,17699.0,220.9035,221.27,220.6657,220.6657,17699.0
2024-07-17 14:50:00,222.79,222.98,222.44,222.54,76010.0,220.7054,220.8936,220.3586,220.4577,76010.0
2024-07-17 14:55:00,222.55,223.31,222.55,222.92,29810.0,220.4676,221.2205,220.4676,220.8342,29810.0
2024-07-17 15:00:00,222.97,223.1,222.27,222.33,24535.0,220.8837,221.0125,220.1902,220.2497,24535.0
2024-07-17 15:05:00,222.35,222.35,221.55,221.88,45243.0,220.2695,220.2695,219.477,219.8039,45243.0
2024-07-17 15:10:00,221.91,222.58,221.91,222.06,32111.0,219.8336,220.4973,219.8336,219.9822,32111.0
2024-07-17 15:15:00,222.15,222.37,221.45,221.8,63596.0,220.0714,220.2893,219.3779,219.7246,63596.0
2024-07-17 15:20:00,221.89,222.73,221.65,222.59,40840.0,219.8138,220.6459,219.576,220.5072,40840.0
2024-07-17 15:25:00,222.51,223.32,222.33,223.18,112861.0,220.428,221.2304,220.2497,221.0917,112861.0
2024-07-17 15:30:00,223.12,224.03,222.73,222.87,77473.0,221.0323,221.9338,220.6459,220.7846,77473.0
2024-07-17 15:35:00,222.8,222.97,222.28,222.52,90824.0,220.7153,220.8837,220.2001,220.4379,90824.0
2024-07-17 15:40:00,222.56,222.87,222.01,222.17,85453.0,220.4775,220.7846,219.9327,220.0912,85453.0
2024-07-17 15:45:00,222.17,222.94,222.03,222.8,106890.0,220.0912,220.854,219.9525,220.7153,106890.0
2024-07-17 15:50:00,222.9,222.94,221.25,221.34,234144.0,220.8143,220.854,219.1798,219.2689,234144.0
2024-07-17 15:55:00,221.34,221.35,219.76,220.06,616543.0,219.2689,219.2788,217.7037,218.0009,616543.0
2024-07-18 09:30:00,221.91,222.33,220.38,220.59,242294.0,219.8336,220.2497,218.3179,218.526,242294.0
2024-07-18 09:35:00,220.68,221.94,219.1,221.18,72546.0,218.6151,219.8633,217.0499,219.1104,72546.0
2024-07-18 09:40:00,221.23,221.47,218.69,219.25,45650.0,219.16,219.3977,216.6437,217.1985,45650.0
2024-07-18 09:45:00,219.23,220.24,218.89,220.05,51238.0,217.1787,218.1792,216.8419,217.991,51238.0
2024-07-18 09:50:00,220.12,220.54,219.39,219.43,42998.0,218.0604,218.4764,217.3372,217.3768,42998.0
2024-07-18 09:55:00,219.44,220.74,219.44,220.68,36032.0,217.3867,218.6745,217.3867,218.6151,36032.0
2024-07-18 10:00:00,220.67,220.9,219.86,220.02,54559.0,218.6052,218.8331,217.8028,217.9613,54559.0
2024-07-18 10:05:00,219.91,221.25,219.5,221.19,61157.0,217.8523,219.1798,217.4462,219.1203,61157.0
2024-07-18 10:10:00,221.19,221.89,220.42,220.55,30933.0,219.1203,219.8138,218.3575,218.4863,30933.0
2024-07-18 10:15:00,220.52,221.38,220.43,220.48,50268.0,218.4566,219.3086,218.3674,218.417,50268.0
2024-07-18 10:20:00,220.44,221.11,220.02,221.0,27191.0,218.3774,219.0411,217.9613,218.9321,27191.0
2024-07-18 10:25:00,220.94,221.45,220.28,220.46,57123.0,218.8727,219.3779,218.2189,218.3972,57123.0
2024-07-18 10:30:00,220.4,220.4,218.46,218.51,44945.0,218.3377,218.3377,216.4159,216.4654,44945.0
2024-07-18 10:35:00,218.5,218.63,217.27,217.37,97344.0,216.4555,216.5843,215.237,215.3361,97344.0
2024-07-18 10:40:00,217.26,217.26,215.76,216.23,101818.0,215.2271,215.2271,213.7411,214.2067,101818.0
2024-07-18 10:45:00,216.18,217.5,215.6,217.38,101923.0,214.1572,215.4649,213.5826,215.346,101923.0
2024-07-18 10:50:00,217.41,218.73,217.39,218.33,79863.0,215.3757,216.6834,215.3559,216.2871,79863.0
2024-07-18 10:55:00,218.27,219.21,218.2,218.78,95523.0,216.2277,217.1589,216.1583,216.7329,95523.0
2024-07-18 11:00:00,218.75,219.01,217.67,217.69,89119.0,216.7032,216.9607,215.6333,215.6531,89119.0
2024-07-18 11:05:00,217.69,217.77,216.33,216.4,63684.0,215.6531,215.7323,214.3058,214.3752,63684.0
2024-07-18 11:10:00,216.37,216.43,215.58,215.62,44012.0,214.3454,214.4049,213.5628,213.6025,44012.0
2024-07-18 11:15:00,215.75,216.02,214.65,214.65,79618.0,213.7312,213.9987,212.6415,212.6415,79618.0
2024-07-18 11:20:00,214.71,214.89,213.87,213.92,147599.0,212.701,212.8793,211.8688,211.9184,147599.0
2024-07-18 11:25:00,213.99,214.53,213.8,213.98,83097.0,211.9877,212.5227,211.7995,211.9778,83097.0
2024-07-18 11:30:00,213.93,214.09,213.42,213.81,74079.0,211.9283,212.0868,211.423,211.8094,74079.0
2024-07-18 11:35:00,213.81,214.91,213.72,214.8,112669.0,211.8094,212.8991,211.7202,212.7901,112669.0
2024-07-18 11:40:00,214.88,214.96,213.96,214.11,76191.0,212.8694,212.9486,211.958,212.1066,76191.0
2024-07-18 11:45:00,214.11,214.37,213.25,213.3,60007.0,212.1066,212.3642,211.2546,211.3042,60007.0
2024-07-18 11:50:00,213.32,214.08,213.25,213.8,71036.0,211.324,212.0769,211.2546,211.7995,71036.0
2024-07-18 11:55:00,213.87,214.35,213.72,213.87,32225.0,211.8688,212.3443,211.7202,211.8688,32225.0
2024-07-18 12:00:00,213.81,214.27,213.67,213.9,43835.0,211.8094,212.2651,211.6707,211.8986,43835.0
2024-07-18 12:05:00,213.92,214.99,213.86,214.99,42347.0,211.9184,212.9784,211.8589,212.9784,42347.0
2024-07-18 12:10:00,214.89,215.44,214.62,215.4,43276.0,212.8793,213.4241,212.6118,213.3845,43276.0
2024-07-18 12:15:00,215.42,215.42,214.59,215.0,48932.0,213.4043,213.4043,212.5821,212.9883,48932.0
2024-07-18 12:20:00,214.94,216.03,214.94,215.52,34667.0,212.9288,214.0086,212.9288,213.5034,34667.0
2024-07-18 12:25:00,215.52,216.08,215.52,215.75,38762.0,213.5034,214.0582,213.5034,213.7312,38762.0
2024-07-18 12:30:00,215.69,216.5,215.36,216.48,18948.0,213.6718,214.4742,213.3449,214.4544,18948.0
2024-07-18 12:35:00,216.36,217.24,216.11,217.14,19025.0,214.3355,215.2073,214.0879,215.1082,19025.0
2024-07-18 12:40:00,217.11,217.38,216.72,217.03,37207.0,215.0785,215.346,214.6922,214.9993,37207.0
2024-07-18 12:45:00,216.98,217.07,216.51,216.51,29670.0,214.9497,215.0389,214.4841,214.4841,29670.0
2024-07-18 12:50:00,216.44,216.81,216.24,216.42,32423.0,214.4148,214.7813,214.2167,214.395,32423.0
2024-07-18 12:55:00,216.36,217.18,216.15,217.01,32466.0,214.3355,215.1479,214.1275,214.9795,32466.0
2024-07-18 13:00:00,217.06,217.63,216.76,216.76,34383.0,215.029,215.5936,214.7318,214.7318,34383.0
2024-07-18 13:05:00,216.87,216.87,216.23,216.62,49350.0,214.8408,214.8408,214.2067,214.5931,49350.0
2024-07-18 13:10:00,216.52,217.48,216.51,217.28,25096.0,214.494,215.4451,214.4841,215.2469,25096.0
2024-07-18 13:15:00,217.22,217.65,216.92,217.52,31604.0,215.1875,215.6135,214.8903,215.4847,31604.0
2024-07-18 13:20:00,217.5,218.13,217.49,217.79,75161.0,215.4649,216.089,215.455,215.7522,75161.0
2024-07-18 13:25:00,217.74,217.78,216.62,216.64,36251.0,215.7026,215.7422,214.5931,214.6129,36251.0
2024-07-18 13:30:00,216.63,217.59,216.62,216.88,9162.0,214.603,215.554,214.5931,214.8507,9162.0
2024-07-18 13:35:00,216.9,217.29,216.5,216.81,22025.0,214.8705,215.2568,214.4742,214.7813,22025.0
2024-07-18 13:40:00,216.89,217.19,216.68,217.02,16657.0,214.8606,215.1578,214.6525,214.9894,16657.0
2024-07-18 13:45:00,217.02,217.29,216.82,216.82,6494.0,214.9894,215.2568,214.7912,214.7912,6494.0
2024-07-18 13:50:00,216.76,216.76,215.95,216.01,21051.0,214.7318,214.7318,213.9294,213.9888,21051.0
2024-07-18 13:55:00,215.97,216.01,215.43,215.5,18772.0,213.9492,213.9888,213.4142,213.4836,18772.0
2024-07-18 14:00:00,215.56,215.56,215.1,215.36,12757.0,213.543,213.543,213.0873,213.3449,12757.0
2024-07-18 14:05:00,215.49,216.12,215.43,216.04,18395.0,213.4737,214.0978,213.4142,214.0185,18395.0
2024-07-18 14:10:00,216.01,216.08,215.16,215.48,26449.0,213.9888,214.0582,213.1468,213.4638,26449.0
2024-07-18 14:15:00,215.54,215.87,215.42,215.49,18457.0,213.5232,213.8501,213.4043,213.4737,18457.0
2024-07-18 14:20:00,215.49,216.1,215.38,215.99,31441.0,213.4737,214.078,213.3647,213.969,31441.0
2024-07-18 14:25:00,216.01,216.06,215.37,215.37,14738.0,213.9888,214.0383,213.3548,213.3548,14738.0
2024-07-18 14:30:00,215.31,215.45,214.86,215.32,28176.0,213.2954,213.434,212.8496,213.3053,28176.0
2024-07-18 14:35:00,215.32,215.66,214.8,214.88,26956.0,213.3053,213.6421,212.7901,212.8694,26956.0
2024-07-18 14:40:00,214.93,215.41,214.93,215.3,16112.0,212.9189,213.3944,212.9189,213.2855,16112.0
2024-07-18 14:45:00,215.21,215.25,214.88,214.96,17360.0,213.1963,213.2359,212.8694,212.9486,17360.0
2024-07-18 14:50:00,215.0,215.54,214.9,215.47,24855.0,212.9883,213.5232,212.8892,213.4539,24855.0
2024-07-18 14:55:00,215.52,215.52,215.12,215.3,21140.0,213.5034,213.5034,213.1071,213.2855,21140.0
2024-07-18 15:00:00,215.27,215.88,215.26,215.33,28934.0,213.2557,213.86,213.2458,213.3152,28934.0
2024-07-18 15:05:00,215.3,215.49,215.04,215.4,28057.0,213.2855,213.4737,213.0279,213.3845,28057.0
2024-07-18 15:10:00,215.45,215.46,214.58,214.76,15916.0,213.434,213.444,212.5722,212.7505,15916.0
2024-07-18 15:15:00,214.86,215.51,214.86,215.37,25697.0,212.8496,213.4935,212.8496,213.3548,25697.0
2024-07-18 15:20:00,215.28,215.49,214.94,215.46,60489.0,213.2656,213.4737,212.9288,213.444,60489.0
2024-07-18 15:25:00,215.44,215.8,215.06,215.8,43486.0,213.4241,213.7808,213.0477,213.7808,43486.0
2024-07-18 15:30:00,215.71,216.02,215.56,215.58,57152.0,213.6916,213.9987,213.543,213.5628,57152.0
2024-07-18 15:35:00,215.58,216.71,215.54,216.71,74210.0,213.5628,214.6823,213.5232,214.6823,74210.0
2024-07-18 15:40:00,216.65,217.77,216.64,217.68,86007.0,214.6228,215.7323,214.6129,215.6432,86007.0
2024-07-18 15:45:00,217.72,219.58,217.7,219.55,101620.0,215.6828,217.5254,215.663,217.4957,101620.0
2024-07-18 15:50:00,219.58,219.58,216.52,216.77,143092.0,217.5254,217.5254,214.494,214.7417,143092.0
2024-07-18 15:55:00,216.93,218.35,216.84,217.64,299141.0,214.9002,216.3069,214.811,215.6036,299141.0
2024-07-19 09:30:00,218.02,218.02,215.7,217.36,253385.0,215.98,215.98,213.6817,215.3262,253385.0
2024-07-19 09:35:00,217.5,217.64,216.02,217.31,49653.0,215.4649,215.6036,213.9987,215.2766,49653.0
2024-07-19 09:40:00,217.43,218.28,216.18,216.4,67428.0,215.3955,216.2376,214.1572,214.3752,67428.0
2024-07-19 09:45:00,216.41,216.53,215.79,216.13,15581.0,214.3851,214.5039,213.7709,214.1077,15581.0
2024-07-19 09:50:00,216.25,217.12,216.1,216.34,16434.0,214.2266,215.0884,214.078,214.3157,16434.0
2024-07-19 09:55:00,216.68,217.38,216.39,216.53,16350.0,214.6525,215.346,214.3653,214.5039,16350.0
2024-07-19 10:00:00,216.57,216.67,215.63,216.07,20851.0,214.5436,214.6426,213.6124,214.0482,20851.0
2024-07-19 10:05:00,216.11,216.76,215.9,216.65,21915.0,214.0879,214.7318,213.8798,214.6228,21915.0
2024-07-19 10:10:00,216.63,216.78,215.16,215.29,14442.0,214.603,214.7516,213.1468,213.2755,14442.0
2024-07-19 10:15:00,215.43,216.27,215.33,215.53,19363.0,213.4142,214.2464,213.3152,213.5133,19363.0
2024-07-19 10:20:00,215.62,215.76,215.07,215.25,22520.0,213.6025,213.7411,213.0576,213.2359,22520.0
2024-07-19 10:25:00,215.55,215.64,214.48,214.61,23534.0,213.5331,213.6223,212.4731,212.6019,23534.0
2024-07-19 10:30:00,214.75,214.97,213.86,213.98,30926.0,212.7406,212.9585,211.8589,211.9778,30926.0
2024-07-19 10:35:00,214.03,214.78,213.98,214.7,21373.0,212.0273,212.7703,211.9778,212.6911,21373.0
2024-07-19 10:40:00,214.61,214.62,213.75,213.75,10619.0,212.6019,212.6118,211.75,211.75,10619.0
2024-07-19 10:45:00,213.71,214.72,213.51,214.6,24185.0,211.7103,212.7109,211.5122,212.592,24185.0
2024-07-19 10:50:00,214.6,214.65,214.05,214.3,29275.0,212.592,212.6415,212.0471,212.2948,29275.0
2024-07-19 10:55:00,214.44,215.0,214.12,214.91,40777.0,212.4335,212.9883,212.1165,212.8991,40777.0
2024-07-19 11:00:00,214.88,216.15,214.8,215.83,32784.0,212.8694,214.1275,212.7901,213.8105,32784.0
2024-07-19 11:05:00,215.81,216.0,214.62,214.73,12073.0,213.7907,213.9789,212.6118,212.7208,12073.0
2024-07-19 11:10:00,214.78,214.8,213.92,214.26,10260.0,212.7703,212.7901,211.9184,212.2552,10260.0
2024-07-19 11:15:00,214.35,214.85,214.18,214.64,21756.0,212.3443,212.8397,212.1759,212.6316,21756.0
2024-07-19 11:20:00,214.66,214.96,214.54,214.65,23486.0,212.6514,212.9486,212.5326,212.6415,23486.0
2024-07-19 11:25:00,214.53,214.66,213.75,213.89,24660.0,212.5227,212.6514,211.75,211.8886,24660.0
2024-07-19 11:30:00,213.96,214.35,213.61,213.91,27535.0,211.958,212.3443,211.6113,211.9085,27535.0
2024-07-19 11:35:00,213.99,214.15,213.18,213.25,26952.0,211.9877,212.1462,211.1853,211.2546,26952.0
2024-07-19 11:40:00,213.36,213.8,213.32,213.57,12756.0,211.3636,211.7995,211.324,211.5716,12756.0
2024-07-19 11:45:00,213.6,214.05,213.55,213.97,30515.0,211.6014,212.0471,211.5518,211.9679,30515.0
2024-07-19 11:50:00,213.93,214.18,213.72,214.18,33102.0,211.9283,212.1759,211.7202,212.1759,33102.0
2024-07-19 11:55:00,214.17,214.9,214.07,214.89,26983.0,212.166,212.8892,212.067,212.8793,26983.0
2024-07-19 12:00:00,214.87,215.18,214.47,214.52,18853.0,212.8595,213.1666,212.4632,212.5127,18853.0
2024-07-19 12:05:00,214.56,214.74,214.08,214.29,24711.0,212.5524,212.7307,212.0769,212.2849,24711.0
2024-07-19 12:10:00,214.23,214.23,213.72,213.93,25886.0,212.2255,212.2255,211.7202,211.9283,25886.0
2024-07-19 12:15:00,213.99,214.22,213.25,213.27,11761.0,211.9877,212.2156,211.2546,211.2744,11761.0
2024-07-19 12:20:00,213.24,213.48,212.72,212.77,17917.0,211.2447,211.4825,210.7296,210.7791,17917.0
2024-07-19 12:25:00,212.72,212.98,212.65,212.76,16217.0,210.7296,210.9872,210.6602,210.7692,16217.0
2024-07-19 12:30:00,212.74,213.01,212.46,212.58,17943.0,210.7494,211.0169,210.472,210.5909,17943.0
2024-07-19 12:35:00,212.53,212.68,211.91,212.45,21283.0,210.5414,210.69,209.9272,210.4621,21283.0
2024-07-19 12:40:00,212.48,212.95,212.44,212.56,12394.0,210.4918,210.9574,210.4522,210.5711,12394.0
2024-07-19 12:45:00,212.56,212.61,212.0,212.08,18561.0,210.5711,210.6206,210.0163,210.0956,18561.0
2024-07-19 12:50:00,212.0,212.42,211.9,212.0,38677.0,210.0163,210.4324,209.9173,210.0163,38677.0
2024-07-19 12:55:00,212.03,212.52,211.92,212.4,25317.0,210.046,210.5315,209.9371,210.4126,25317.0
2024-07-19 13:00:00,212.37,212.46,211.55,211.73,14918.0,210.3829,210.472,209.5705,209.7489,14918.0
2024-07-19 13:05:00,211.7,211.75,211.35,211.63,23395.0,209.7191,209.7687,209.3724,209.6498,23395.0
2024-07-19 13:10:00,211.52,211.74,211.29,211.72,28058.0,209.5408,209.7588,209.313,209.7389,28058.0
2024-07-19 13:15:00,211.79,211.79,211.09,211.12,23752.0,209.8083,209.8083,209.1148,209.1446,23752.0
2024-07-19 13:20:00,211.06,211.12,210.55,210.96,33933.0,209.0851,209.1446,208.5799,208.9861,33933.0
2024-07-19 13:25:00,210.93,211.36,210.73,211.22,33351.0,208.9563,209.3823,208.7582,209.2436,33351.0
2024-07-19 13:30:00,211.18,211.36,210.9,211.3,40414.0,209.204,209.3823,208.9266,209.3229,40414.0
2024-07-19 13:35:00,211.18,211.71,210.92,211.65,24479.0,209.204,209.729,208.9464,209.6696,24479.0
2024-07-19 13:40:00,211.59,211.59,210.69,210.84,16856.0,209.6102,209.6102,208.7186,208.8672,16856.0
2024-07-19 13:45:00,210.9,211.68,210.81,211.66,30553.0,208.9266,209.6993,208.8375,209.6795,30553.0
2024-07-19 13:50:00,211.64,211.64,210.99,211.04,14375.0,209.6597,209.6597,209.0158,209.0653,14375.0
2024-07-19 13:55:00,211.02,211.55,210.87,211.5,10541.0,209.0455,209.5705,208.8969,209.521,10541.0
2024-07-19 14:00:00,211.43,211.54,211.18,211.18,39323.0,209.4517,209.5606,209.204,209.204,39323.0
2024-07-19 14:05:00,211.21,212.25,211.17,212.23,22829.0,209.2337,210.264,209.1941,210.2442,22829.0
2024-07-19 14:10:00,212.12,212.14,211.6,211.65,17333.0,210.1352,210.155,209.6201,209.6696,17333.0
2024-07-19 14:15:00,211.69,212.19,211.55,211.61,14317.0,209.7092,210.2046,209.5705,209.63,14317.0
2024-07-19 14:20:00,211.58,211.58,211.16,211.16,10730.0,209.6003,209.6003,209.1842,209.1842,10730.0
2024-07-19 14:25:00,211.23,211.54,211.1,211.18,11543.0,209.2535,209.5606,209.1248,209.204,11543.0
2024-07-19 14:30:00,211.17,211.45,211.07,211.35,19155.0,209.1941,209.4715,209.095,209.3724,19155.0
2024-07-19 14:35:00,211.4,211.54,211.06,211.11,13429.0,209.4219,209.5606,209.0851,209.1347,13429.0
2024-07-19 14:40:00,211.16,211.36,211.1,211.27,14950.0,209.1842,209.3823,209.1248,209.2932,14950.0
2024-07-19 14:45:00,211.31,211.49,210.96,211.34,24274.0,209.3328,209.5111,208.9861,209.3625,24274.0
2024-07-19 14:50:00,211.37,211.79,211.35,211.79,11493.0,209.3922,209.8083,209.3724,209.8083,11493.0
2024-07-19 14:55:00,211.65,212.11,211.65,212.06,12957.0,209.6696,210.1253,209.6696,210.0758,12957.0
2024-07-19 15:00:00,212.06,213.1,211.98,213.03,21715.0,210.0758,211.106,209.9965,211.0367,21715.0
2024-07-19 15:05:00,213.07,213.37,212.73,213.18,48867.0,211.0763,211.3735,210.7395,211.1853,48867.0
2024-07-19 15:10:00,213.16,213.55,213.06,213.12,40574.0,211.1655,211.5518,211.0664,211.1258,40574.0
2024-07-19 15:15:00,213.14,213.2,212.34,212.98,33532.0,211.1457,211.2051,210.3531,210.9872,33532.0
2024-07-19 15:20:00,212.93,213.15,212.62,212.83,31656.0,210.9376,211.1556,210.6305,210.8386,31656.0
2024-07-19 15:25:00,212.86,213.13,212.81,212.86,35388.0,210.8683,211.1358,210.8187,210.8683,35388.0
2024-07-19 15:30:00,212.81,212.91,212.11,212.2,35736.0,210.8187,210.9178,210.1253,210.2145,35736.0
2024-07-19 15:35:00,212.23,212.41,211.84,211.86,38326.0,210.2442,210.4225,209.8578,209.8776,38326.0
2024-07-19 15:40:00,211.97,212.2,211.54,211.59,40482.0,209.9866,210.2145,209.5606,209.6102,40482.0
2024-07-19 15:45:00,211.6,211.9,211.1,211.12,34874.0,209.6201,209.9173,209.1248,209.1446,34874.0
2024-07-19 15:50:00,211.04,211.15,210.42,210.58,145856.0,209.0653,209.1743,208.4511,208.6096,145856.0
2024-07-19 15:55:00,210.54,210.54,209.67,210.26,479299.0,208.57,208.57,207.7081,208.2926,479299.0
2024-07-22 09:30:00,216.23,216.23,213.36,214.45,129178.0,214.2067,214.2067,211.3636,212.4434,129178.0
2024-07-22 09:35:00,214.64,217.0,214.36,215.84,128144.0,212.6316,214.9695,212.3542,213.8204,128144.0
2024-07-22 09:40:00,216.0,218.51,216.0,218.31,152604.0,213.9789,216.4654,213.9789,216.2673,152604.0
2024-07-22 09:45:00,218.47,219.96,218.43,219.05,66090.0,216.4258,217.9018,216.3862,217.0004,66090.0
2024-07-22 09:50:00,219.15,219.58,218.47,219.49,82461.0,217.0994,217.5254,216.4258,217.4362,82461.0
2024-07-22 09:55:00,219.34,219.59,218.48,218.64,65021.0,217.2876,217.5353,216.4357,216.5942,65021.0
2024-07-22 10:00:00,218.64,218.81,217.89,218.41,52001.0,216.5942,216.7626,215.8512,216.3664,52001.0
2024-07-22 10:05:00,218.48,218.78,217.1,217.37,33003.0,216.4357,216.7329,215.0686,215.3361,33003.0
2024-07-22 10:10:00,217.37,218.43,217.22,218.36,37912.0,215.3361,216.3862,215.1875,216.3168,37912.0
2024-07-22 10:15:00,218.28,218.58,217.13,217.8,29667.0,216.2376,216.5348,215.0983,215.7621,29667.0
2024-07-22 10:20:00,217.72,218.37,217.69,218.07,42683.0,215.6828,216.3267,215.6531,216.0295,42683.0
2024-07-22 10:25:00,218.18,218.92,217.69,218.72,51377.0,216.1385,216.8716,215.6531,216.6735,51377.0
2024-07-22 10:30:00,218.84,219.51,218.5,219.51,44080.0,216.7923,217.4561,216.4555,217.4561,44080.0
2024-07-22 10:35:00,219.53,219.95,219.4,219.84,47680.0,217.4759,217.8919,217.3471,217.783,47680.0
2024-07-22 10:40:00,219.81,219.95,219.41,219.8,84087.0,217.7533,217.8919,217.357,217.7433,84087.0
2024-07-22 10:45:00,219.7,219.86,219.49,219.7,73181.0,217.6443,217.8028,217.4362,217.6443,73181.0
2024-07-22 10:50:00,219.68,219.7,218.96,219.46,43238.0,217.6245,217.6443,216.9112,217.4065,43238.0
2024-07-22 10:55:00,219.41,219.93,219.38,219.52,33465.0,217.357,217.8721,217.3273,217.466,33465.0
2024-07-22 11:00:00,219.62,220.24,219.62,220.16,55593.0,217.565,218.1792,217.565,218.1,55593.0
2024-07-22 11:05:00,220.24,220.59,218.86,218.88,37279.0,218.1792,218.526,216.8121,216.832,37279.0
2024-07-22 11:10:00,218.97,220.0,218.73,219.83,37107.0,216.9211,217.9415,216.6834,217.7731,37107.0
2024-07-22 11:15:00,219.7,220.01,218.77,218.94,26438.0,217.6443,217.9514,216.723,216.8914,26438.0
2024-07-22 11:20:00,218.84,219.41,218.15,218.18,16228.0,216.7923,217.357,216.1088,216.1385,16228.0
2024-07-22 11:25:00,218.16,218.21,217.35,217.39,21844.0,216.1187,216.1682,215.3163,215.3559,21844.0
2024-07-22 11:30:00,217.33,217.35,216.23,216.56,35917.0,215.2965,215.3163,214.2067,214.5337,35917.0
2024-07-22 11:35:00,216.53,217.41,216.44,217.41,23861.0,214.5039,215.3757,214.4148,215.3757,23861.0
2024-07-22 11:40:00,217.57,217.74,217.27,217.74,14068.0,215.5342,215.7026,215.237,215.7026,14068.0
2024-07-22 11:45:00,217.63,218.03,217.3,217.94,15486.0,215.5936,215.9899,215.2667,215.9007,15486.0
2024-07-22 11:50:00,218.06,218.36,217.25,218.36,26327.0,216.0196,216.3168,215.2172,216.3168,26327.0
2024-07-22 11:55:00,218.32,218.5,218.0,218.28,14015.0,216.2772,216.4555,215.9602,216.2376,14015.0
2024-07-22 12:00:00,218.36,218.69,218.16,218.22,10344.0,216.3168,216.6437,216.1187,216.1781,10344.0
2024-07-22 12:05:00,218.22,218.75,217.96,218.63,11486.0,216.1781,216.7032,215.9206,216.5843,11486.0
2024-07-22 12:10:00,218.72,219.01,218.54,218.59,8352.0,216.6735,216.9607,216.4951,216.5447,8352.0
2024-07-22 12:15:00,218.6,218.77,218.34,218.67,8527.0,216.5546,216.723,216.297,216.6239,8527.0
2024-07-22 12:20:00,218.67,218.97,218.43,218.8,18272.0,216.6239,216.9211,216.3862,216.7527,18272.0
2024-07-22 12:25:00,218.92,218.95,218.54,218.88,10088.0,216.8716,216.9013,216.4951,216.832,10088.0
2024-07-22 12:30:00,218.76,219.0,218.54,218.99,12846.0,216.7131,216.9508,216.4951,216.9409,12846.0
2024-07-22 12:35:00,218.95,219.14,218.83,218.9,9316.0,216.9013,217.0895,216.7824,216.8518,9316.0
2024-07-22 12:40:00,218.94,219.03,218.78,219.01,12906.0,216.8914,216.9805,216.7329,216.9607,12906.0
2024-07-22 12:45:00,219.07,219.19,218.82,219.19,7276.0,217.0202,217.1391,216.7725,217.1391,7276.0
2024-07-22 12:50:00,219.19,219.92,219.17,219.84,14514.0,217.1391,217.8622,217.1192,217.783,14514.0
2024-07-22 12:55:00,219.88,220.14,219.47,219.83,12497.0,217.8226,218.0802,217.4164,217.7731,12497.0
2024-07-22 13:00:00,219.89,220.3,219.79,220.05,11939.0,217.8325,218.2387,217.7334,217.991,11939.0
2024-07-22 13:05:00,220.19,220.5,220.15,220.45,18932.0,218.1297,218.4368,218.0901,218.3873,18932.0
2024-07-22 13:10:00,220.54,220.58,220.18,220.31,9145.0,218.4764,218.516,218.1198,218.2486,9145.0
2024-07-22 13:15:00,220.37,220.47,220.2,220.35,19047.0,218.308,218.4071,218.1396,218.2882,19047.0
2024-07-22 13:20:00,220.33,220.33,219.65,219.96,17972.0,218.2684,218.2684,217.5947,217.9018,17972.0
2024-07-22 13:25:00,220.07,220.24,220.0,220.12,5222.0,218.0108,218.1792,217.9415,218.0604,5222.0
2024-07-22 13:30:00,220.15,220.95,220.14,220.94,17809.0,218.0901,218.8826,218.0802,218.8727,17809.0
2024-07-22 13:35:00,220.78,220.83,220.4,220.78,30483.0,218.7142,218.7637,218.3377,218.7142,30483.0
2024-07-22 13:40:00,220.65,221.02,220.6,220.84,21056.0,218.5854,218.9519,218.5359,218.7736,21056.0
2024-07-22 13:45:00,220.84,220.95,220.61,220.62,16078.0,218.7736,218.8826,218.5458,218.5557,16078.0
2024-07-22 13:50:00,220.71,220.92,220.63,220.8,11023.0,218.6448,218.8529,218.5656,218.734,11023.0
2024-07-22 13:55:00,220.97,220.97,220.31,220.69,10888.0,218.9024,218.9024,218.2486,218.625,10888.0
2024-07-22 14:00:00,220.61,221.1,220.61,221.1,11881.0,218.5458,219.0312,218.5458,219.0312,11881.0
2024-07-22 14:05:00,221.06,221.55,220.45,221.39,18662.0,218.9916,219.477,218.3873,219.3185,18662.0
2024-07-22 14:10:00,221.48,221.48,220.85,221.15,15179.0,219.4076,219.4076,218.7835,219.0807,15179.0
2024-07-22 14:15:00,221.18,221.79,221.03,221.79,10018.0,219.1104,219.7147,218.9618,219.7147,10018.0
2024-07-22 14:20:00,221.85,221.98,221.56,221.9,13284.0,219.7742,219.9029,219.4869,219.8237,13284.0
2024-07-22 14:25:00,221.92,222.0,221.3,221.4,44395.0,219.8435,219.9228,219.2293,219.3284,44395.0
2024-07-22 14:30:00,221.42,222.0,221.42,222.0,85488.0,219.3482,219.9228,219.3482,219.9228,85488.0
2024-07-22 14:35:00,221.97,222.35,221.82,222.24,23495.0,219.893,220.2695,219.7444,220.1605,23495.0
2024-07-22 14:40:00,222.2,222.3,221.8,222.11,53552.0,220.1209,220.22,219.7246,220.0317,53552.0
2024-07-22 14:45:00,222.1,222.4,221.89,222.27,22356.0,220.0218,220.319,219.8138,220.1902,22356.0
2024-07-22 14:50:00,222.23,222.47,221.99,222.1,16379.0,220.1506,220.3884,219.9129,220.0218,16379.0
2024-07-22 14:55:00,222.2,222.2,221.66,221.75,17733.0,220.1209,220.1209,219.5859,219.6751,17733.0
2024-07-22 15:00:00,221.75,221.81,221.13,221.61,24852.0,219.6751,219.7345,219.0609,219.5364,24852.0
2024-07-22 15:05:00,221.64,222.47,221.6,222.47,38688.0,219.5661,220.3884,219.5265,220.3884,38688.0
2024-07-22 15:10:00,222.41,222.77,222.34,222.72,37690.0,220.3289,220.6856,220.2596,220.636,37690.0
2024-07-22 15:15:00,222.71,222.95,222.5,222.56,37470.0,220.6261,220.8639,220.4181,220.4775,37470.0
2024-07-22 15:20:00,222.53,223.08,222.51,222.94,42716.0,220.4478,220.9927,220.428,220.854,42716.0
2024-07-22 15:25:00,222.98,222.98,222.1,222.46,52229.0,220.8936,220.8936,220.0218,220.3785,52229.0
2024-07-22 15:30:00,222.49,222.55,222.14,222.25,62888.0,220.4082,220.4676,220.0614,220.1704,62888.0
2024-07-22 15:35:00,222.3,223.02,222.25,222.97,34595.0,220.22,220.9332,220.1704,220.8837,34595.0
2024-07-22 15:40:00,222.97,223.47,222.85,223.29,37799.0,220.8837,221.379,220.7648,221.2007,37799.0
2024-07-22 15:45:00,223.29,224.09,223.22,223.97,53169.0,221.2007,221.9932,221.1313,221.8743,53169.0
2024-07-22 15:50:00,223.85,223.97,222.82,223.07,133913.0,221.7554,221.8743,220.7351,220.9827,133913.0
2024-07-22 15:55:00,223.13,223.84,223.11,223.62,391718.0,221.0422,221.7455,221.0224,221.5276,391718.0
2024-07-23 09:30:00,220.45,221.95,220.33,221.19,112722.0,218.3873,219.8732,218.2684,219.1203,112722.0
2024-07-23 09:35:00,221.17,221.33,220.76,221.09,26734.0,219.1005,219.259,218.6944,219.0213,26734.0
2024-07-23 09:40:00,221.11,221.9,221.03,221.82,28985.0,219.0411,219.8237,218.9618,219.7444,28985.0
2024-07-23 09:45:00,221.78,221.89,220.25,221.13,28973.0,219.7048,219.8138,218.1891,219.0609,28973.0
2024-07-23 09:50:00,221.3,221.67,220.8,221.41,32217.0,219.2293,219.5958,218.734,219.3383,32217.0
2024-07-23 09:55:00,221.45,221.95,221.45,221.85,20153.0,219.3779,219.8732,219.3779,219.7742,20153.0
2024-07-23 10:00:00,221.75,221.86,220.55,220.55,54899.0,219.6751,219.7841,218.4863,218.4863,54899.0
2024-07-23 10:05:00,220.75,221.65,220.38,221.51,21477.0,218.6845,219.576,218.3179,219.4373,21477.0
2024-07-23 10:10:00,221.49,221.58,220.37,220.37,45171.0,219.4175,219.5067,218.308,218.308,45171.0
2024-07-23 10:15:00,220.35,220.69,220.15,220.61,15246.0,218.2882,218.625,218.0901,218.5458,15246.0
2024-07-23 10:20:00,220.55,221.3,220.42,220.95,16052.0,218.4863,219.2293,218.3575,218.8826,16052.0
2024-07-23 10:25:00,220.83,221.19,220.62,220.62,11322.0,218.7637,219.1203,218.5557,218.5557,11322.0
2024-07-23 10:30:00,220.74,220.74,219.86,220.12,14202.0,218.6745,218.6745,217.8028,218.0604,14202.0
2024-07-23 10:35:00,220.06,220.71,220.01,220.33,14659.0,218.0009,218.6448,217.9514,218.2684,14659.0
2024-07-23 10:40:00,220.4,220.61,220.1,220.1,11819.0,218.3377,218.5458,218.0405,218.0405,11819.0
2024-07-23 10:45:00,220.1,220.1,219.41,219.67,19483.0,218.0405,218.0405,217.357,217.6146,19483.0
2024-07-23 10:50:00,219.68,219.94,219.56,219.73,18053.0,217.6245,217.882,217.5056,217.674,18053.0
2024-07-23 10:55:00,219.71,220.31,219.71,220.15,16935.0,217.6542,218.2486,217.6542,218.0901,16935.0
2024-07-23 11:00:00,220.06,220.52,220.02,220.27,17853.0,218.0009,218.4566,217.9613,218.2089,17853.0
2024-07-23 11:05:00,220.31,220.31,219.84,220.13,37844.0,218.2486,218.2486,217.783,218.0703,37844.0
2024-07-23 11:10:00,220.1,221.09,220.1,221.06,18027.0,218.0405,219.0213,218.0405,218.9916,18027.0
2024-07-23 11:15:00,221.06,221.25,220.9,220.9,34293.0,218.9916,219.1798,218.8331,218.8331,34293.0
2024-07-23 11:20:00,220.89,220.95,220.13,220.25,21283.0,218.8231,218.8826,218.0703,218.1891,21283.0
2024-07-23 11:25:00,220.21,220.21,218.66,219.13,40643.0,218.1495,218.1495,216.614,217.0796,40643.0
2024-07-23 11:30:00,219.12,219.21,218.62,218.92,20216.0,217.0697,217.1589,216.5744,216.8716,20216.0
2024-07-23 11:35:00,219.04,219.27,218.96,219.2,13198.0,216.9905,217.2183,216.9112,217.149,13198.0
2024-07-23 11:40:00,219.16,219.39,219.07,219.18,12633.0,217.1093,217.3372,217.0202,217.1291,12633.0
2024-07-23 11:45:00,219.39,219.69,218.99,219.35,16072.0,217.3372,217.6344,216.9409,217.2976,16072.0
2024-07-23 11:50:00,219.35,219.69,219.19,219.61,10058.0,217.2976,217.6344,217.1391,217.5551,10058.0
2024-07-23 11:55:00,219.51,219.71,219.26,219.67,20597.0,217.4561,217.6542,217.2084,217.6146,20597.0
2024-07-23 12:00:00,219.51,220.16,219.21,220.16,43717.0,217.4561,218.1,217.1589,218.1,43717.0
2024-07-23 12:05:00,220.13,220.69,220.03,220.39,18722.0,218.0703,218.625,217.9712,218.3278,18722.0
2024-07-23 12:10:00,220.46,220.55,220.17,220.35,12105.0,218.3972,218.4863,218.1099,218.2882,12105.0
2024-07-23 12:15:00,220.27,220.38,219.98,220.28,12018.0,218.2089,218.3179,217.9217,218.2189,12018.0
2024-07-23 12:20:00,220.28,220.6,219.67,219.68,23854.0,218.2189,218.5359,217.6146,217.6245,23854.0
2024-07-23 12:25:00,219.86,220.05,219.41,219.84,15680.0,217.8028,217.991,217.357,217.783,15680.0
2024-07-23 12:30:00,219.59,219.84,219.33,219.59,8846.0,217.5353,217.783,217.2777,217.5353,8846.0
2024-07-23 12:35:00,219.59,219.84,219.44,219.52,6620.0,217.5353,217.783,217.3867,217.466,6620.0
2024-07-23 12:40:00,219.55,219.87,219.35,219.69,6069.0,217.4957,217.8127,217.2976,217.6344,6069.0
2024-07-23 12:45:00,219.55,219.85,219.48,219.82,3996.0,217.4957,217.7929,217.4263,217.7632,3996.0
2024-07-23 12:50:00,219.74,219.75,219.44,219.75,4504.0,217.6839,217.6938,217.3867,217.6938,4504.0
2024-07-23 12:55:00,219.71,219.79,219.32,219.68,4831.0,217.6542,217.7334,217.2678,217.6245,4831.0
2024-07-23 13:00:00,219.69,220.09,219.6,219.98,5892.0,217.6344,218.0306,217.5452,217.9217,5892.0
2024-07-23 13:05:00,219.94,219.96,219.32,219.32,7283.0,217.882,217.9018,217.2678,217.2678,7283.0
2024-07-23 13:10:00,219.34,219.53,218.98,219.24,7961.0,217.2876,217.4759,216.931,217.1886,7961.0
2024-07-23 13:15:00,219.19,219.34,219.0,219.18,7104.0,217.1391,217.2876,216.9508,217.1291,7104.0
2024-07-23 13:20:00,219.25,219.53,219.22,219.44,7028.0,217.1985,217.4759,217.1688,217.3867,7028.0
2024-07-23 13:25:00,219.52,219.8,219.42,219.44,4179.0,217.466,217.7433,217.3669,217.3867,4179.0
2024-07-23 13:30:00,219.42,219.93,219.28,219.69,7300.0,217.3669,217.8721,217.2282,217.6344,7300.0
2024-07-23 13:35:00,219.77,219.87,219.55,219.64,8608.0,217.7136,217.8127,217.4957,217.5848,8608.0
2024-07-23 13:40:00,219.65,219.85,219.61,219.81,4997.0,217.5947,217.7929,217.5551,217.7533,4997.0
2024-07-23 13:45:00,219.89,220.16,219.81,220.15,8176.0,217.8325,218.1,217.7533,218.0901,8176.0
2024-07-23 13:50:00,220.06,220.13,219.93,220.09,6398.0,218.0009,218.0703,217.8721,218.0306,6398.0
2024-07-23 13:55:00,220.15,220.4,220.07,220.18,9869.0,218.0901,218.3377,218.0108,218.1198,9869.0
2024-07-23 14:00:00,220.25,220.43,220.13,220.37,6462.0,218.1891,218.3674,218.0703,218.308,6462.0
2024-07-23 14:05:00,220.33,220.53,220.2,220.5,3717.0,218.2684,218.4665,218.1396,218.4368,3717.0
2024-07-23 14:10:00,220.43,220.52,220.3,220.38,6628.0,218.3674,218.4566,218.2387,218.3179,6628.0
2024-07-23 14:15:00,220.36,220.49,220.2,220.21,9344.0,218.2981,218.4269,218.1396,218.1495,9344.0
2024-07-23 14:20:00,220.16,220.25,220.08,220.13,4618.0,218.1,218.1891,218.0207,218.0703,4618.0
2024-07-23 14:25:00,220.08,220.09,219.55,219.83,10674.0,218.0207,218.0306,217.4957,217.7731,10674.0
2024-07-23 14:30:00,219.84,220.2,219.76,220.09,9600.0,217.783,218.1396,217.7037,218.0306,9600.0
2024-07-23 14:35:00,220.05,220.42,220.03,220.37,8716.0,217.991,218.3575,217.9712,218.308,8716.0
2024-07-23 14:40:00,220.35,220.35,220.1,220.15,4251.0,218.2882,218.2882,218.0405,218.0901,4251.0
2024-07-23 14:45:00,220.14,220.34,220.08,220.32,8581.0,218.0802,218.2783,218.0207,218.2585,8581.0
2024-07-23 14:50:00,220.3,220.54,220.27,220.52,6852.0,218.2387,218.4764,218.2089,218.4566,6852.0
2024-07-23 14:55:00,220.53,220.82,220.49,220.81,7366.0,218.4665,218.7538,218.4269,218.7439,7366.0
2024-07-23 15:00:00,220.76,221.22,220.73,221.15,7852.0,218.6944,219.1501,218.6646,219.0807,7852.0
2024-07-23 15:05:00,221.13,221.19,220.91,221.1,6286.0,219.0609,219.1203,218.843,219.0312,6286.0
2024-07-23 15:10:00,221.12,221.28,221.11,221.19,5677.0,219.051,219.2095,219.0411,219.1203,5677.0
2024-07-23 15:15:00,221.14,221.21,221.03,221.07,10903.0,219.0708,219.1402,218.9618,219.0015,10903.0
2024-07-23 15:20:00,221.13,221.23,220.97,221.12,14649.0,219.0609,219.16,218.9024,219.051,14649.0
2024-07-23 15:25:00,221.17,221.17,220.95,220.95,6542.0,219.1005,219.1005,218.8826,218.8826,6542.0
2024-07-23 15:30:00,220.9,220.9,220.59,220.62,9552.0,218.8331,218.8331,218.526,218.5557,9552.0
2024-07-23 15:35:00,220.62,220.83,220.62,220.77,10368.0,218.5557,218.7637,218.5557,218.7043,10368.0
2024-07-23 15:40:00,220.77,220.78,220.12,220.25,15754.0,218.7043,218.7142,218.0604,218.1891,15754.0
2024-07-23 15:45:00,220.26,220.33,220.0,220.08,17918.0,218.199,218.2684,217.9415,218.0207,17918.0
2024-07-23 15:50:00,220.04,220.34,219.28,219.34,49919.0,217.9811,218.2783,217.2282,217.2876,49919.0
2024-07-23 15:55:00,219.3,219.71,219.16,219.67,139103.0,217.248,217.6542,217.1093,217.6146,139103.0
2024-07-24 09:30:00,217.28,217.77,216.45,216.7,94830.0,215.2469,215.7323,214.4247,214.6724,94830.0
2024-07-24 09:35:00,216.98,217.1,215.07,215.18,57113.0,214.9497,215.0686,213.0576,213.1666,57113.0
2024-07-24 09:40:00,215.28,215.96,213.95,214.31,106912.0,213.2656,213.9393,211.9481,212.3047,106912.0
2024-07-24 09:45:00,214.31,215.86,214.22,215.66,97180.0,212.3047,213.8402,212.2156,213.6421,97180.0
2024-07-24 09:50:00,215.59,215.71,214.5,214.71,46066.0,213.5727,213.6916,212.4929,212.701,46066.0
2024-07-24 09:55:00,214.79,215.11,214.13,214.44,98585.0,212.7802,213.0972,212.1264,212.4335,98585.0
2024-07-24 10:00:00,214.31,214.71,214.06,214.28,131099.0,212.3047,212.701,212.0571,212.275,131099.0
2024-07-24 10:05:00,214.33,214.54,213.8,214.49,51479.0,212.3245,212.5326,211.7995,212.483,51479.0
2024-07-24 10:10:00,214.46,214.55,213.4,213.41,41696.0,212.4533,212.5425,211.4032,211.4131,41696.0
2024-07-24 10:15:00,213.4,213.58,213.04,213.35,76480.0,211.4032,211.5815,211.0466,211.3537,76480.0
2024-07-24 10:20:00,213.38,214.25,213.06,214.04,44184.0,211.3834,212.2453,211.0664,212.0372,44184.0
2024-07-24 10:25:00,214.1,214.39,213.61,214.15,22801.0,212.0967,212.384,211.6113,212.1462,22801.0
2024-07-24 10:30:00,214.1,214.48,213.71,213.78,40552.0,212.0967,212.4731,211.7103,211.7797,40552.0
2024-07-24 10:35:00,213.83,213.93,213.46,213.46,35495.0,211.8292,211.9283,211.4627,211.4627,35495.0
2024-07-24 10:40:00,213.46,213.59,213.22,213.4,22423.0,211.4627,211.5915,211.2249,211.4032,22423.0
2024-07-24 10:45:00,213.39,213.49,212.63,212.78,45662.0,211.3933,211.4924,210.6404,210.789,45662.0
2024-07-24 10:50:00,212.84,212.85,211.57,211.87,28003.0,210.8485,210.8584,209.5904,209.8875,28003.0
2024-07-24 10:55:00,211.88,212.68,211.88,212.68,21041.0,209.8975,210.69,209.8975,210.69,21041.0
2024-07-24 11:00:00,212.65,212.74,211.87,211.88,35584.0,210.6602,210.7494,209.8875,209.8975,35584.0
2024-07-24 11:05:00,211.89,212.0,211.6,211.89,27418.0,209.9074,210.0163,209.6201,209.9074,27418.0
2024-07-24 11:10:00,211.87,211.87,210.86,210.86,38881.0,209.8875,209.8875,208.887,208.887,38881.0
2024-07-24 11:15:00,210.89,210.97,210.37,210.58,60489.0,208.9167,208.996,208.4016,208.6096,60489.0
2024-07-24 11:20:00,210.5,210.79,209.8,209.96,66861.0,208.5304,208.8177,207.8369,207.9954,66861.0
2024-07-24 11:25:00,209.98,210.86,209.9,210.77,35136.0,208.0152,208.887,207.936,208.7978,35136.0
2024-07-24 11:30:00,210.62,210.92,210.23,210.26,62760.0,208.6492,208.9464,208.2629,208.2926,62760.0
2024-07-24 11:35:00,210.27,211.07,210.2,211.07,37785.0,208.3025,209.095,208.2332,209.095,37785.0
2024-07-24 11:40:00,211.0,211.0,210.05,210.05,24279.0,209.0257,209.0257,208.0846,208.0846,24279.0
2024-07-24 11:45:00,210.1,210.15,209.46,209.57,65329.0,208.1341,208.1836,207.5001,207.6091,65329.0
2024-07-24 11:50:00,209.56,210.09,209.55,210.02,72744.0,207.5992,208.1242,207.5893,208.0549,72744.0
2024-07-24 11:55:00,210.01,210.01,209.31,209.34,31925.0,208.0449,208.0449,207.3515,207.3812,31925.0
2024-07-24 12:00:00,209.37,209.55,208.88,209.3,32406.0,207.4109,207.5893,206.9255,207.3416,32406.0
2024-07-24 12:05:00,209.3,209.45,209.08,209.15,26086.0,207.3416,207.4902,207.1237,207.193,26086.0
2024-07-24 12:10:00,209.21,209.6,208.95,209.34,28529.0,207.2524,207.6388,206.9949,207.3812,28529.0
2024-07-24 12:15:00,209.43,209.81,209.35,209.66,21434.0,207.4704,207.8468,207.3911,207.6982,21434.0
2024-07-24 12:20:00,209.67,209.69,209.33,209.39,14862.0,207.7081,207.7279,207.3713,207.4308,14862.0
2024-07-24 12:25:00,209.33,209.33,208.48,208.7,34112.0,207.3713,207.3713,206.5293,206.7472,34112.0
2024-07-24 12:30:00,208.73,209.08,208.51,209.03,15131.0,206.7769,207.1237,206.559,207.0741,15131.0
2024-07-24 12:35:00,209.0,209.07,208.64,208.87,23208.0,207.0444,207.1137,206.6878,206.9156,23208.0
2024-07-24 12:40:00,208.83,208.94,208.43,208.47,24727.0,206.876,206.985,206.4797,206.5194,24727.0
2024-07-24 12:45:00,208.5,208.9,208.22,208.58,63253.0,206.5491,206.9453,206.2717,206.6283,63253.0
2024-07-24 12:50:00,208.57,208.62,208.22,208.42,21244.0,206.6184,206.668,206.2717,206.4698,21244.0
2024-07-24 12:55:00,208.35,208.6,208.27,208.29,28827.0,206.4005,206.6481,206.3212,206.341,28827.0
2024-07-24 13:00:00,208.25,208.42,207.91,208.14,28737.0,206.3014,206.4698,205.9646,206.1924,28737.0
2024-07-24 13:05:00,208.14,208.91,208.11,208.67,14381.0,206.1924,206.9552,206.1627,206.7175,14381.0
2024-07-24 13:10:00,208.63,209.56,208.58,209.31,31406.0,206.6779,207.5992,206.6283,207.3515,31406.0
2024-07-24 13:15:00,209.25,209.65,209.08,209.27,25419.0,207.2921,207.6883,207.1237,207.3119,25419.0
2024-07-24 13:20:00,209.4,209.74,208.94,209.09,29696.0,207.4407,207.7775,206.985,207.1336,29696.0
2024-07-24 13:25:00,209.09,209.6,209.04,209.41,38651.0,207.1336,207.6388,207.084,207.4506,38651.0
2024-07-24 13:30:00,209.25,209.28,208.76,209.25,10807.0,207.2921,207.3218,206.8066,207.2921,10807.0
2024-07-24 13:35:00,209.11,209.3,208.81,209.18,24092.0,207.1534,207.3416,206.8562,207.2227,24092.0
2024-07-24 13:40:00,209.22,209.71,209.13,209.71,16635.0,207.2623,207.7478,207.1732,207.7478,16635.0
2024-07-24 13:45:00,209.71,209.82,208.92,208.97,19374.0,207.7478,207.8567,206.9651,207.0147,19374.0
2024-07-24 13:50:00,208.95,209.02,208.68,208.83,12674.0,206.9949,207.0642,206.7274,206.876,12674.0
2024-07-24 13:55:00,208.74,208.86,208.5,208.62,12100.0,206.7868,206.9057,206.5491,206.668,12100.0
2024-07-24 14:00:00,208.61,208.89,208.38,208.5,14119.0,206.658,206.9354,206.4302,206.5491,14119.0
2024-07-24 14:05:00,208.56,209.24,208.49,209.07,20872.0,206.6085,207.2822,206.5392,207.1137,20872.0
2024-07-24 14:10:00,209.1,209.24,208.71,209.07,35581.0,207.1435,207.2822,206.7571,207.1137,35581.0
2024-07-24 14:15:00,209.09,209.27,208.4,208.72,29837.0,207.1336,207.3119,206.45,206.767,29837.0
2024-07-24 14:20:00,208.72,208.76,208.22,208.31,36551.0,206.767,206.8066,206.2717,206.3609,36551.0
2024-07-24 14:25:00,208.41,208.6,208.2,208.21,19898.0,206.4599,206.6481,206.2519,206.2618,19898.0
2024-07-24 14:30:00,208.2,208.39,208.1,208.16,17347.0,206.2519,206.4401,206.1528,206.2123,17347.0
2024-07-24 14:35:00,208.16,208.46,208.1,208.43,25761.0,206.2123,206.5095,206.1528,206.4797,25761.0
2024-07-24 14:40:00,208.46,208.54,207.97,208.28,27972.0,206.5095,206.5887,206.024,206.3311,27972.0
2024-07-24 14:45:00,208.28,208.43,207.5,207.71,34876.0,206.3311,206.4797,205.5584,205.7665,34876.0
2024-07-24 14:50:00,207.77,207.8,207.49,207.6,22662.0,205.8259,205.8556,205.5485,205.6575,22662.0
2024-07-24 14:55:00,207.6,208.02,207.6,207.74,26768.0,205.6575,206.0736,205.6575,205.7962,26768.0
2024-07-24 15:00:00,207.65,207.83,207.3,207.49,32859.0,205.707,205.8853,205.3603,205.5485,32859.0
2024-07-24 15:05:00,207.51,207.51,206.95,207.34,45021.0,205.5683,205.5683,205.0136,205.3999,45021.0
2024-07-24 15:10:00,207.36,207.57,207.09,207.21,26478.0,205.4197,205.6278,205.1523,205.2711,26478.0
2024-07-24 15:15:00,207.24,207.47,207.03,207.3,32925.0,205.3009,205.5287,205.0928,205.3603,32925.0
2024-07-24 15:20:00,207.35,207.69,207.06,207.67,58024.0,205.4098,205.7467,205.1226,205.7268,58024.0
2024-07-24 15:25:00,207.62,207.62,206.53,206.69,48936.0,205.6773,205.6773,204.5975,204.756,48936.0
2024-07-24 15:30:00,206.67,207.6,206.37,207.6,44235.0,204.7362,205.6575,204.439,205.6575,44235.0
2024-07-24 15:35:00,207.6,208.16,207.29,208.0,61302.0,205.6575,206.2123,205.3504,206.0538,61302.0
2024-07-24 15:40:00,208.06,208.85,208.03,208.45,60800.0,206.1132,206.8958,206.0835,206.4995,60800.0
2024-07-24 15:45:00,208.47,208.72,208.07,208.49,73313.0,206.5194,206.767,206.1231,206.5392,73313.0
2024-07-24 15:50:00,208.53,208.63,206.11,206.13,146548.0,206.5788,206.6779,204.1814,204.2013,146548.0
2024-07-24 15:55:00,206.05,206.95,205.53,206.51,679537.0,204.122,205.0136,203.6069,204.5777,679537.0
2024-07-25 09:30:00,207.15,207.4,203.04,204.88,210055.0,205.2117,205.4594,201.1402,202.963,210055.0
2024-07-25 09:35:00,204.95,206.34,204.52,205.76,101680.0,203.0323,204.4093,202.6063,203.8347,101680.0
2024-07-25 09:40:00,205.71,207.05,205.32,206.08,97730.0,203.7852,205.1126,203.3988,204.1517,97730.0
2024-07-25 09:45:00,206.09,206.29,203.82,204.85,136791.0,204.1616,204.3598,201.9129,202.9332,136791.0
2024-07-25 09:50:00,204.9,205.8,203.91,204.26,54218.0,202.9828,203.8743,202.002,202.3488,54218.0
2024-07-25 09:55:00,204.17,204.39,202.44,203.34,63489.0,202.2596,202.4775,200.5458,201.4374,63489.0
2024-07-25 10:00:00,203.21,203.37,202.39,203.15,95855.0,201.3086,201.4671,200.4962,201.2491,95855.0
2024-07-25 10:05:00,203.14,203.88,201.23,202.08,108801.0,201.2392,201.9723,199.3471,200.1891,108801.0
2024-07-25 10:10:00,202.09,202.1,200.33,201.43,115056.0,200.1991,200.209,198.4555,199.5452,115056.0
2024-07-25 10:15:00,201.39,203.63,201.39,203.11,61136.0,199.5056,201.7246,199.5056,201.2095,61136.0
2024-07-25 10:20:00,203.05,203.5,202.19,203.49,42738.0,201.1501,201.5959,200.2981,201.586,42738.0
2024-07-25 10:25:00,203.4,204.08,202.96,203.91,55990.0,201.4968,202.1704,201.0609,202.002,55990.0
2024-07-25 10:30:00,203.83,204.61,203.35,204.53,61499.0,201.9228,202.6955,201.4473,202.6162,61499.0
2024-07-25 10:35:00,204.54,205.54,204.26,205.11,58694.0,202.6261,203.6168,202.3488,203.1908,58694.0
2024-07-25 10:40:00,205.02,206.02,204.48,206.0,56340.0,203.1016,204.0923,202.5667,204.0725,56340.0
2024-07-25 10:45:00,205.94,206.38,205.32,206.0,66999.0,204.013,204.4489,203.3988,204.0725,66999.0
2024-07-25 10:50:00,205.92,207.3,205.77,207.0,170784.0,203.9932,205.3603,203.8446,205.0631,170784.0
2024-07-25 10:55:00,206.98,207.07,206.16,206.75,94451.0,205.0433,205.1325,204.231,204.8155,94451.0
2024-07-25 11:00:00,206.81,206.81,204.87,204.99,91012.0,204.8749,204.8749,202.953,203.0719,91012.0
2024-07-25 11:05:00,204.92,205.08,204.39,204.8,42173.0,203.0026,203.1611,202.4775,202.8837,42173.0
2024-07-25 11:10:00,204.89,206.5,204.78,206.32,93411.0,202.9729,204.5678,202.8639,204.3895,93411.0
2024-07-25 11:15:00,206.37,207.11,205.86,205.86,68759.0,204.439,205.1721,203.9338,203.9338,68759.0
2024-07-25 11:20:00,205.85,206.03,205.15,206.0,40995.0,203.9239,204.1022,203.2304,204.0725,40995.0
2024-07-25 11:25:00,206.0,206.09,205.27,205.68,18760.0,204.0725,204.1616,203.3493,203.7555,18760.0
2024-07-25 11:30:00,205.59,206.01,205.25,205.73,20173.0,203.6663,204.0824,203.3295,203.805,20173.0
2024-07-25 11:35:00,205.82,206.01,205.56,205.65,29827.0,203.8942,204.0824,203.6366,203.7257,29827.0
2024-07-25 11:40:00,205.65,205.7,204.51,204.95,37381.0,203.7257,203.7753,202.5964,203.0323,37381.0
2024-07-25 11:45:00,205.0,205.27,204.79,204.9,66432.0,203.0818,203.3493,202.8738,202.9828,66432.0
2024-07-25 11:50:00,204.92,205.62,204.82,205.43,41584.0,203.0026,203.696,202.9035,203.5078,41584.0
2024-07-25 11:55:00,205.43,206.11,205.07,206.09,63227.0,203.5078,204.1814,203.1512,204.1616,63227.0
2024-07-25 12:00:00,206.09,206.93,205.81,206.72,29723.0,204.1616,204.9938,203.8842,204.7857,29723.0
2024-07-25 12:05:00,206.71,206.79,205.35,205.6,41246.0,204.7758,204.8551,203.4286,203.6762,41246.0
2024-07-25 12:10:00,205.67,206.61,205.51,206.57,39051.0,203.7456,204.6768,203.5871,204.6371,39051.0
2024-07-25 12:15:00,206.56,206.78,206.11,206.69,24300.0,204.6272,204.8452,204.1814,204.756,24300.0
2024-07-25 12:20:00,206.65,207.55,206.47,207.27,58474.0,204.7164,205.608,204.5381,205.3306,58474.0
2024-07-25 12:25:00,207.26,207.72,206.58,207.68,52511.0,205.3207,205.7764,204.647,205.7368,52511.0
2024-07-25 12:30:00,207.65,208.36,207.03,208.26,29977.0,205.707,206.4104,205.0928,206.3113,29977.0
2024-07-25 12:35:00,208.25,208.32,207.58,207.69,32301.0,206.3014,206.3708,205.6377,205.7467,32301.0
2024-07-25 12:40:00,207.59,208.27,207.59,208.0,17059.0,205.6476,206.3212,205.6476,206.0538,17059.0
2024-07-25 12:45:00,207.96,208.1,206.71,206.75,54894.0,206.0141,206.1528,204.7758,204.8155,54894.0
2024-07-25 12:50:00,206.74,206.87,206.12,206.45,54422.0,204.8055,204.9343,204.1913,204.5183,54422.0
2024-07-25 12:55:00,206.46,207.26,206.42,207.15,52787.0,204.5282,205.3207,204.4885,205.2117,52787.0
2024-07-25 13:00:00,207.15,208.6,206.93,208.22,51584.0,205.2117,206.6481,204.9938,206.2717,51584.0
2024-07-25 13:05:00,208.18,209.06,207.91,208.66,25932.0,206.2321,207.1038,205.9646,206.7076,25932.0
2024-07-25 13:10:00,208.63,209.21,207.69,207.98,22652.0,206.6779,207.2524,205.7467,206.0339,22652.0
2024-07-25 13:15:00,207.99,207.99,206.89,207.0,23932.0,206.0439,206.0439,204.9541,205.0631,23932.0
2024-07-25 13:20:00,207.04,207.51,205.87,206.17,26316.0,205.1027,205.5683,203.9437,204.2409,26316.0
2024-07-25 13:25:00,206.16,206.96,206.15,206.42,15299.0,204.231,205.0235,204.2211,204.4885,15299.0
2024-07-25 13:30:00,206.3,206.52,205.93,206.07,12704.0,204.3697,204.5876,204.0031,204.1418,12704.0
2024-07-25 13:35:00,206.17,206.65,205.86,206.62,13362.0,204.2409,204.7164,203.9338,204.6867,13362.0
2024-07-25 13:40:00,206.61,206.89,206.26,206.33,18422.0,204.6768,204.9541,204.33,204.3994,18422.0
2024-07-25 13:45:00,206.44,206.57,205.94,206.26,17469.0,204.5084,204.6371,204.013,204.33,17469.0
2024-07-25 13:50:00,206.2,206.58,206.04,206.4,15938.0,204.2706,204.647,204.1121,204.4687,15938.0
2024-07-25 13:55:00,206.38,207.12,206.27,206.9,16246.0,204.4489,205.182,204.3399,204.964,16246.0
2024-07-25 14:00:00,206.88,207.24,206.68,206.72,14945.0,204.9442,205.3009,204.7461,204.7857,14945.0
2024-07-25 14:05:00,206.72,206.94,206.21,206.21,10647.0,204.7857,205.0037,204.2805,204.2805,10647.0
2024-07-25 14:10:00,206.25,206.26,205.85,205.93,44146.0,204.3201,204.33,203.9239,204.0031,44146.0
2024-07-25 14:15:00,205.93,206.15,205.85,206.0,36662.0,204.0031,204.2211,203.9239,204.0725,36662.0
2024-07-25 14:20:00,206.02,206.04,205.59,205.69,12834.0,204.0923,204.1121,203.6663,203.7654,12834.0
2024-07-25 14:25:00,205.67,206.22,205.67,206.02,37107.0,203.7456,204.2904,203.7456,204.0923,37107.0
2024-07-25 14:30:00,206.02,206.3,205.89,206.28,28098.0,204.0923,204.3697,203.9635,204.3499,28098.0
2024-07-25 14:35:00,206.21,206.23,205.69,205.85,17039.0,204.2805,204.3003,203.7654,203.9239,17039.0
2024-07-25 14:40:00,205.82,206.03,205.21,205.21,18613.0,203.8942,204.1022,203.2899,203.2899,18613.0
2024-07-25 14:45:00,205.16,205.17,204.47,204.56,44890.0,203.2403,203.2502,202.5568,202.6459,44890.0
2024-07-25 14:50:00,204.62,204.91,204.49,204.56,20579.0,202.7054,202.9927,202.5766,202.6459,20579.0
2024-07-25 14:55:00,204.55,205.04,204.35,204.72,39140.0,202.636,203.1215,202.4379,202.8044,39140.0
2024-07-25 15:00:00,204.66,205.57,204.66,205.16,36995.0,202.745,203.6465,202.745,203.2403,36995.0
2024-07-25 15:05:00,205.12,205.41,204.91,204.96,49797.0,203.2007,203.488,202.9927,203.0422,49797.0
2024-07-25 15:10:00,204.95,205.04,204.71,204.92,55225.0,203.0323,203.1215,202.7945,203.0026,55225.0
2024-07-25 15:15:00,204.91,205.13,204.7,204.98,55431.0,202.9927,203.2106,202.7846,203.062,55431.0
2024-07-25 15:20:00,204.96,205.81,204.9,205.55,74386.0,203.0422,203.8842,202.9828,203.6267,74386.0
2024-07-25 15:25:00,205.6,205.96,205.24,205.36,91255.0,203.6762,204.0328,203.3196,203.4385,91255.0
2024-07-25 15:30:00,205.33,205.53,204.89,205.06,38261.0,203.4087,203.6069,202.9729,203.1413,38261.0
2024-07-25 15:35:00,205.08,205.13,204.56,204.87,67455.0,203.1611,203.2106,202.6459,202.953,67455.0
2024-07-25 15:40:00,204.83,205.02,204.39,204.6,81631.0,202.9134,203.1016,202.4775,202.6856,81631.0
2024-07-25 15:45:00,204.57,204.62,203.54,203.68,120057.0,202.6559,202.7054,201.6355,201.7742,120057.0
2024-07-25 15:50:00,203.83,203.83,202.22,202.3,177661.0,201.9228,201.9228,200.3278,200.4071,177661.0
2024-07-25 15:55:00,202.25,202.79,201.89,202.31,536023.0,200.3576,200.8925,200.0009,200.417,536023.0
2024-07-26 09:30:00,206.99,207.07,204.75,205.06,221845.0,205.0532,205.1325,202.8342,203.1413,221845.0
2024-07-26 09:35:00,205.14,205.81,204.96,205.58,30535.0,203.2205,203.8842,203.0422,203.6564,30535.0
2024-07-26 09:40:00,205.43,205.86,204.19,205.27,51028.0,203.5078,203.9338,202.2794,203.3493,51028.0
2024-07-26 09:45:00,205.16,205.19,203.22,203.22,36407.0,203.2403,203.27,201.3185,201.3185,36407.0
2024-07-26 09:50:00,203.21,204.13,203.21,203.4,46908.0,201.3086,202.22,201.3086,201.4968,46908.0
2024-07-26 09:55:00,203.51,204.97,203.48,204.82,44017.0,201.6058,203.0521,201.576,202.9035,44017.0
2024-07-26 10:00:00,204.76,205.22,203.74,203.74,107315.0,202.8441,203.2998,201.8336,201.8336,107315.0
2024-07-26 10:05:00,203.93,203.93,202.81,203.0,39832.0,202.0218,202.0218,200.9123,201.1005,39832.0
2024-07-26 10:10:00,203.28,204.56,203.11,204.07,30735.0,201.3779,202.6459,201.2095,202.1605,30735.0
2024-07-26 10:15:00,204.15,204.54,203.48,203.89,48402.0,202.2398,202.6261,201.576,201.9822,48402.0
2024-07-26 10:20:00,203.98,205.54,203.97,205.41,101924.0,202.0714,203.6168,202.0615,203.488,101924.0
2024-07-26 10:25:00,205.58,205.65,204.5,204.5,72883.0,203.6564,203.7257,202.5865,202.5865,72883.0
2024-07-26 10:30:00,204.5,204.6,203.37,203.76,40700.0,202.5865,202.6856,201.4671,201.8534,40700.0
2024-07-26 10:35:00,203.73,204.87,203.57,204.23,32194.0,201.8237,202.953,201.6652,202.319,32194.0
2024-07-26 10:40:00,204.25,204.82,204.02,204.39,28844.0,202.3388,202.9035,202.111,202.4775,28844.0
2024-07-26 10:45:00,204.4,205.06,204.15,204.72,38419.0,202.4874,203.1413,202.2398,202.8044,38419.0
2024-07-26 10:50:00,204.7,205.04,204.54,204.64,25675.0,202.7846,203.1215,202.6261,202.7252,25675.0
2024-07-26 10:55:00,204.65,205.26,204.63,205.1,46249.0,202.7351,203.3394,202.7153,203.1809,46249.0
2024-07-26 11:00:00,204.99,205.17,204.75,205.09,26573.0,203.0719,203.2502,202.8342,203.171,26573.0
2024-07-26 11:05:00,205.15,205.52,205.03,205.37,19866.0,203.2304,203.597,203.1115,203.4484,19866.0
2024-07-26 11:10:00,205.36,205.54,204.97,205.42,26179.0,203.4385,203.6168,203.0521,203.4979,26179.0
2024-07-26 11:15:00,205.33,205.42,204.72,204.72,44440.0,203.4087,203.4979,202.8044,202.8044,44440.0
2024-07-26 11:20:00,204.7,205.12,204.45,205.12,17549.0,202.7846,203.2007,202.537,203.2007,17549.0
2024-07-26 11:25:00,205.08,205.29,204.73,204.94,20016.0,203.1611,203.3691,202.8144,203.0224,20016.0
2024-07-26 11:30:00,204.96,205.26,204.94,204.96,22753.0,203.0422,203.3394,203.0224,203.0422,22753.0
2024-07-26 11:35:00,204.96,205.58,204.89,205.52,19943.0,203.0422,203.6564,202.9729,203.597,19943.0
2024-07-26 11:40:00,205.49,205.63,205.02,205.53,22956.0,203.5672,203.7059,203.1016,203.6069,22956.0
2024-07-26 11:45:00,205.53,205.9,205.34,205.63,34571.0,203.6069,203.9734,203.4186,203.7059,34571.0
2024-07-26 11:50:00,205.8,205.81,205.12,205.2,26064.0,203.8743,203.8842,203.2007,203.28,26064.0
2024-07-26 11:55:00,205.2,205.5,204.99,205.09,21826.0,203.28,203.5771,203.0719,203.171,21826.0
2024-07-26 12:00:00,205.24,205.82,205.18,205.81,42281.0,203.3196,203.8942,203.2601,203.8842,42281.0
2024-07-26 12:05:00,205.83,206.18,205.72,206.03,11490.0,203.9041,204.2508,203.7951,204.1022,11490.0
2024-07-26 12:10:00,206.09,206.35,205.66,205.87,10950.0,204.1616,204.4192,203.7357,203.9437,10950.0
2024-07-26 12:15:00,205.89,206.38,205.87,206.25,58729.0,203.9635,204.4489,203.9437,204.3201,58729.0
2024-07-26 12:20:00,206.23,206.68,206.12,206.5,8336.0,204.3003,204.7461,204.1913,204.5678,8336.0
2024-07-26 12:25:00,206.68,207.56,206.53,207.19,14919.0,204.7461,205.6179,204.5975,205.2513,14919.0
2024-07-26 12:30:00,207.2,207.93,207.19,207.64,61170.0,205.2612,205.9844,205.2513,205.6971,61170.0
2024-07-26 12:35:00,207.59,207.6,207.26,207.42,13244.0,205.6476,205.6575,205.3207,205.4792,13244.0
2024-07-26 12:40:00,207.4,208.22,207.37,208.02,14330.0,205.4594,206.2717,205.4297,206.0736,14330.0
2024-07-26 12:45:00,207.99,208.36,207.6,207.62,11968.0,206.0439,206.4104,205.6575,205.6773,11968.0
2024-07-26 12:50:00,207.61,208.04,207.57,207.76,16419.0,205.6674,206.0934,205.6278,205.816,16419.0
2024-07-26 12:55:00,207.86,208.01,207.54,207.54,31762.0,205.9151,206.0637,205.5981,205.5981,31762.0
2024-07-26 13:00:00,207.61,207.88,207.19,207.52,9120.0,205.6674,205.9349,205.2513,205.5782,9120.0
2024-07-26 13:05:00,207.57,207.68,207.35,207.35,10429.0,205.6278,205.7368,205.4098,205.4098,10429.0
2024-07-26 13:10:00,207.54,207.59,207.29,207.31,14074.0,205.5981,205.6476,205.3504,205.3702,14074.0
2024-07-26 13:15:00,207.18,207.82,207.18,207.74,9143.0,205.2414,205.8754,205.2414,205.7962,9143.0
2024-07-26 13:20:00,207.75,207.99,207.55,207.8,20211.0,205.8061,206.0439,205.608,205.8556,20211.0
2024-07-26 13:25:00,207.84,208.15,207.84,207.95,24891.0,205.8953,206.2024,205.8953,206.0042,24891.0
2024-07-26 13:30:00,207.9,208.33,207.4,207.47,58076.0,205.9547,206.3807,205.4594,205.5287,58076.0
2024-07-26 13:35:00,207.47,207.47,206.05,206.09,69842.0,205.5287,205.5287,204.122,204.1616,69842.0
2024-07-26 13:40:00,206.0,206.2,205.37,206.01,18088.0,204.0725,204.2706,203.4484,204.0824,18088.0
2024-07-26 13:45:00,206.03,206.5,205.85,206.02,35765.0,204.1022,204.5678,203.9239,204.0923,35765.0
2024-07-26 13:50:00,206.01,206.1,205.41,206.1,9266.0,204.0824,204.1715,203.488,204.1715,9266.0
2024-07-26 13:55:00,206.34,206.49,206.07,206.3,6510.0,204.4093,204.5579,204.1418,204.3697,6510.0
2024-07-26 14:00:00,206.32,206.69,206.3,206.5,9256.0,204.3895,204.756,204.3697,204.5678,9256.0
2024-07-26 14:05:00,206.42,206.7,206.36,206.53,4080.0,204.4885,204.7659,204.4291,204.5975,4080.0
2024-07-26 14:10:00,206.59,207.01,206.58,206.67,6643.0,204.6569,205.073,204.647,204.7362,6643.0
2024-07-26 14:15:00,206.67,206.73,205.9,206.06,11332.0,204.7362,204.7956,203.9734,204.1319,11332.0
2024-07-26 14:20:00,206.02,206.36,205.9,206.36,6014.0,204.0923,204.4291,203.9734,204.4291,6014.0
2024-07-26 14:25:00,206.36,206.77,206.35,206.47,7126.0,204.4291,204.8353,204.4192,204.5381,7126.0
2024-07-26 14:30:00,206.46,206.59,206.11,206.48,10424.0,204.5282,204.6569,204.1814,204.548,10424.0
2024-07-26 14:35:00,206.42,206.58,205.94,206.19,6323.0,204.4885,204.647,204.013,204.2607,6323.0
2024-07-26 14:40:00,206.13,206.15,205.4,206.15,43472.0,204.2013,204.2211,203.4781,204.2211,43472.0
2024-07-26 14:45:00,206.11,206.22,205.68,206.22,19233.0,204.1814,204.2904,203.7555,204.2904,19233.0
2024-07-26 14:50:00,206.23,206.25,205.68,205.75,34614.0,204.3003,204.3201,203.7555,203.8248,34614.0
2024-07-26 14:55:00,205.69,205.93,205.58,205.73,45355.0,203.7654,204.0031,203.6564,203.805,45355.0
2024-07-26 15:00:00,205.73,205.73,204.83,204.89,17051.0,203.805,203.805,202.9134,202.9729,17051.0
2024-07-26 15:05:00,204.89,205.44,204.81,205.33,15230.0,202.9729,203.5177,202.8936,203.4087,15230.0
2024-07-26 15:10:00,205.23,205.46,204.96,205.13,13875.0,203.3097,203.5375,203.0422,203.2106,13875.0
2024-07-26 15:15:00,205.06,205.23,204.8,205.14,17763.0,203.1413,203.3097,202.8837,203.2205,17763.0
2024-07-26 15:20:00,205.06,205.68,205.03,205.6,46080.0,203.1413,203.7555,203.1115,203.6762,46080.0
2024-07-26 15:25:00,205.67,206.56,205.6,206.52,18905.0,203.7456,204.6272,203.6762,204.5876,18905.0
2024-07-26 15:30:00,206.47,206.48,205.11,205.28,20774.0,204.5381,204.548,203.1908,203.3592,20774.0
2024-07-26 15:35:00,205.2,205.93,205.09,205.74,23562.0,203.28,204.0031,203.171,203.8149,23562.0
2024-07-26 15:40:00,205.77,206.42,205.68,206.14,46607.0,203.8446,204.4885,203.7555,204.2112,46607.0
2024-07-26 15:45:00,206.17,206.5,205.85,206.32,35016.0,204.2409,204.5678,203.9239,204.3895,35016.0
2024-07-26 15:50:00,206.44,206.53,205.06,205.06,78623.0,204.5084,204.5975,203.1413,203.1413,78623.0
2024-07-26 15:55:00,205.1,206.82,205.01,206.59,256465.0,203.1809,204.8848,203.0917,204.6569,256465.0
2024-07-29 09:30:00,208.39,209.22,207.86,208.37,135028.0,206.4401,207.2623,205.9151,206.4203,135028.0
2024-07-29 09:35:00,208.38,210.79,207.96,210.41,33187.0,206.4302,208.8177,206.0141,208.4412,33187.0
2024-07-29 09:40:00,210.59,211.94,209.31,211.88,26640.0,208.6195,209.9569,207.3515,209.8975,26640.0
2024-07-29 09:45:00,211.99,212.53,211.0,211.04,41245.0,210.0064,210.5414,209.0257,209.0653,41245.0
2024-07-29 09:50:00,211.0,211.26,210.43,211.02,30142.0,209.0257,209.2833,208.461,209.0455,30142.0
2024-07-29 09:55:00,211.16,211.3,210.39,210.59,22501.0,209.1842,209.3229,208.4214,208.6195,22501.0
2024-07-29 10:00:00,210.59,210.86,209.52,210.04,64782.0,208.6195,208.887,207.5595,208.0747,64782.0
2024-07-29 10:05:00,209.98,209.98,208.24,208.24,23095.0,208.0152,208.0152,206.2915,206.2915,23095.0
2024-07-29 10:10:00,208.32,208.32,206.84,207.03,36670.0,206.3708,206.3708,204.9046,205.0928,36670.0
2024-07-29 10:15:00,207.03,207.94,206.83,207.76,22288.0,205.0928,205.9943,204.8947,205.816,22288.0
2024-07-29 10:20:00,207.7,208.82,207.65,208.66,35380.0,205.7566,206.8661,205.707,206.7076,35380.0
2024-07-29 10:25:00,208.74,208.85,208.2,208.85,25564.0,206.7868,206.8958,206.2519,206.8958,25564.0
2024-07-29 10:30:00,208.85,209.15,208.53,208.64,29280.0,206.8958,207.193,206.5788,206.6878,29280.0
2024-07-29 10:35:00,208.69,209.17,208.54,209.01,37111.0,206.7373,207.2128,206.5887,207.0543,37111.0
2024-07-29 10:40:00,209.01,209.63,209.01,209.45,12697.0,207.0543,207.6685,207.0543,207.4902,12697.0
2024-07-29 10:45:00,209.49,209.97,208.88,208.88,23052.0,207.5298,208.0053,206.9255,206.9255,23052.0
2024-07-29 10:50:00,209.03,209.17,208.57,208.88,9428.0,207.0741,207.2128,206.6184,206.9255,9428.0
2024-07-29 10:55:00,208.64,208.8,207.79,207.8,15474.0,206.6878,206.8463,205.8457,205.8556,15474.0
2024-07-29 11:00:00,207.57,207.57,207.04,207.55,7996.0,205.6278,205.6278,205.1027,205.608,7996.0
2024-07-29 11:05:00,207.55,207.71,206.85,207.14,16914.0,205.608,205.7665,204.9145,205.2018,16914.0
2024-07-29 11:10:00,207.15,207.15,206.11,206.25,17906.0,205.2117,205.2117,204.1814,204.3201,17906.0
2024-07-29 11:15:00,206.21,206.21,205.63,205.66,8557.0,204.2805,204.2805,203.7059,203.7357,8557.0
2024-07-29 11:20:00,205.58,205.91,205.43,205.73,15163.0,203.6564,203.9833,203.5078,203.805,15163.0
2024-07-29 11:25:00,205.74,206.48,205.74,206.33,10028.0,203.8149,204.548,203.8149,204.3994,10028.0
2024-07-29 11:30:00,206.26,206.26,204.89,205.09,18019.0,204.33,204.33,202.9729,203.171,18019.0
2024-07-29 11:35:00,205.2,205.92,205.17,205.87,11739.0,203.28,203.9932,203.2502,203.9437,11739.0
2024-07-29 11:40:00,205.73,206.15,205.72,206.14,5838.0,203.805,204.2211,203.7951,204.2112,5838.0
2024-07-29 11:45:00,206.18,207.34,206.18,207.34,12489.0,204.2508,205.3999,204.2508,205.3999,12489.0
2024-07-29 11:50:00,207.34,207.79,207.2,207.59,9553.0,205.3999,205.8457,205.2612,205.6476,9553.0
2024-07-29 11:55:00,207.65,208.21,207.58,208.07,9069.0,205.707,206.2618,205.6377,206.1231,9069.0
2024-07-29 12:00:00,208.13,208.73,208.03,208.49,14873.0,206.1825,206.7769,206.0835,206.5392,14873.0
2024-07-29 12:05:00,208.59,209.15,208.57,208.9,22821.0,206.6382,207.193,206.6184,206.9453,22821.0
2024-07-29 12:10:00,208.9,209.06,208.63,208.83,21072.0,206.9453,207.1038,206.6779,206.876,21072.0
2024-07-29 12:15:00,208.71,209.01,208.52,208.81,12613.0,206.7571,207.0543,206.5689,206.8562,12613.0
2024-07-29 12:20:00,208.92,209.03,208.71,208.93,15593.0,206.9651,207.0741,206.7571,206.9751,15593.0
2024-07-29 12:25:00,208.64,208.86,208.25,208.48,9948.0,206.6878,206.9057,206.3014,206.5293,9948.0
2024-07-29 12:30:00,208.47,208.93,208.15,208.46,6543.0,206.5194,206.9751,206.2024,206.5095,6543.0
2024-07-29 12:35:00,208.26,208.8,208.25,208.77,4434.0,206.3113,206.8463,206.3014,206.8166,4434.0
2024-07-29 12:40:00,208.76,209.07,208.74,208.76,4097.0,206.8066,207.1137,206.7868,206.8066,4097.0
2024-07-29 12:45:00,208.76,208.91,208.75,208.87,3000.0,206.8066,206.9552,206.7967,206.9156,3000.0
2024-07-29 12:50:00,208.75,209.0,208.2,208.56,7301.0,206.7967,207.0444,206.2519,206.6085,7301.0
2024-07-29 12:55:00,208.59,208.73,208.37,208.37,4280.0,206.6382,206.7769,206.4203,206.4203,4280.0
2024-07-29 13:00:00,208.45,208.69,208.36,208.69,2384.0,206.4995,206.7373,206.4104,206.7373,2384.0
2024-07-29 13:05:00,208.6,208.65,208.26,208.44,5291.0,206.6481,206.6977,206.3113,206.4896,5291.0
2024-07-29 13:10:00,208.47,209.09,208.47,208.69,5028.0,206.5194,207.1336,206.5194,206.7373,5028.0
2024-07-29 13:15:00,208.71,208.71,208.08,208.49,9558.0,206.7571,206.7571,206.133,206.5392,9558.0
2024-07-29 13:20:00,208.32,208.4,208.09,208.28,7226.0,206.3708,206.45,206.1429,206.3311,7226.0
2024-07-29 13:25:00,208.2,208.36,207.48,207.48,7564.0,206.2519,206.4104,205.5386,205.5386,7564.0
2024-07-29 13:30:00,207.61,207.66,207.34,207.45,5641.0,205.6674,205.7169,205.3999,205.5089,5641.0
2024-07-29 13:35:00,207.47,207.7,207.41,207.7,10811.0,205.5287,205.7566,205.4693,205.7566,10811.0
2024-07-29 13:40:00,207.74,208.03,207.52,207.6,11822.0,205.7962,206.0835,205.5782,205.6575,11822.0
2024-07-29 13:45:00,207.7,207.79,207.54,207.62,3927.0,205.7566,205.8457,205.5981,205.6773,3927.0
2024-07-29 13:50:00,207.57,207.66,207.25,207.32,7342.0,205.6278,205.7169,205.3108,205.3801,7342.0
2024-07-29 13:55:00,207.33,207.41,207.18,207.37,8808.0,205.39,205.4693,205.2414,205.4297,8808.0
2024-07-29 14:00:00,207.25,207.25,206.91,206.91,8086.0,205.3108,205.3108,204.974,204.974,8086.0
2024-07-29 14:05:00,206.94,207.13,206.82,206.99,7883.0,205.0037,205.1919,204.8848,205.0532,7883.0
2024-07-29 14:10:00,207.03,207.2,206.9,207.12,3792.0,205.0928,205.2612,204.964,205.182,3792.0
2024-07-29 14:15:00,207.05,207.08,206.72,206.94,6215.0,205.1126,205.1424,204.7857,205.0037,6215.0
2024-07-29 14:20:00,206.89,207.06,206.6,206.65,9150.0,204.9541,205.1226,204.6669,204.7164,9150.0
2024-07-29 14:25:00,206.56,206.77,206.56,206.74,6793.0,204.6272,204.8353,204.6272,204.8055,6793.0
2024-07-29 14:30:00,206.64,206.64,206.18,206.49,7164.0,204.7065,204.7065,204.2508,204.5579,7164.0
2024-07-29 14:35:00,206.52,206.69,206.18,206.18,5174.0,204.5876,204.756,204.2508,204.2508,5174.0
2024-07-29 14:40:00,206.21,206.75,206.2,206.59,7313.0,204.2805,204.8155,204.2706,204.6569,7313.0
2024-07-29 14:45:00,206.58,206.59,206.0,206.24,6632.0,204.647,204.6569,204.0725,204.3102,6632.0
2024-07-29 14:50:00,206.26,206.27,205.84,206.03,9691.0,204.33,204.3399,203.914,204.1022,9691.0
2024-07-29 14:55:00,206.03,206.41,206.03,206.27,13304.0,204.1022,204.4786,204.1022,204.3399,13304.0
2024-07-29 15:00:00,206.18,207.01,205.96,206.95,15841.0,204.2508,205.073,204.0328,205.0136,15841.0
2024-07-29 15:05:00,206.95,207.02,206.46,206.54,7080.0,205.0136,205.0829,204.5282,204.6074,7080.0
2024-07-29 15:10:00,206.51,206.94,206.51,206.9,11220.0,204.5777,205.0037,204.5777,204.964,11220.0
2024-07-29 15:15:00,206.85,206.91,206.4,206.8,15592.0,204.9145,204.974,204.4687,204.865,15592.0
2024-07-29 15:20:00,206.83,207.19,206.66,206.98,14684.0,204.8947,205.2513,204.7263,205.0433,14684.0
2024-07-29 15:25:00,206.98,206.99,206.7,206.81,14126.0,205.0433,205.0532,204.7659,204.8749,14126.0
2024-07-29 15:30:00,206.82,207.0,206.72,206.95,23126.0,204.8848,205.0631,204.7857,205.0136,23126.0
2024-07-29 15:35:00,206.95,207.1,206.9,207.03,14621.0,205.0136,205.1622,204.964,205.0928,14621.0
2024-07-29 15:40:00,207.0,207.13,206.84,206.89,14028.0,205.0631,205.1919,204.9046,204.9541,14028.0
2024-07-29 15:45:00,206.9,207.09,206.54,206.64,26100.0,204.964,205.1523,204.6074,204.7065,26100.0
2024-07-29 15:50:00,206.67,206.73,205.55,205.7,52216.0,204.7362,204.7956,203.6267,203.7753,52216.0
2024-07-29 15:55:00,205.68,206.04,205.29,205.46,211580.0,203.7555,204.1121,203.3691,203.5375,211580.0
2024-07-30 09:30:00,208.26,209.17,207.06,207.7,92972.0,206.3113,207.2128,205.1226,205.7566,92972.0
2024-07-30 09:35:00,207.69,208.8,207.24,207.61,19511.0,205.7467,206.8463,205.3009,205.6674,19511.0
2024-07-30 09:40:00,207.7,208.08,206.51,206.65,24238.0,205.7566,206.133,204.5777,204.7164,24238.0
2024-07-30 09:45:00,206.72,207.93,206.19,207.42,32436.0,204.7857,205.9844,204.2607,205.4792,32436.0
2024-07-30 09:50:00,207.42,207.63,206.87,207.54,22266.0,205.4792,205.6872,204.9343,205.5981,22266.0
2024-07-30 09:55:00,207.43,207.89,206.65,207.2,11351.0,205.4891,205.9448,204.7164,205.2612,11351.0
2024-07-30 10:00:00,207.02,207.47,205.56,205.77,38908.0,205.0829,205.5287,203.6366,203.8446,38908.0
2024-07-30 10:05:00,205.93,207.0,205.6,206.49,33748.0,204.0031,205.0631,203.6762,204.5579,33748.0
2024-07-30 10:10:00,206.76,206.76,205.01,205.51,23662.0,204.8254,204.8254,203.0917,203.5871,23662.0
2024-07-30 10:15:00,205.49,206.0,204.83,205.19,45267.0,203.5672,204.0725,202.9134,203.27,45267.0
2024-07-30 10:20:00,205.19,205.35,204.32,204.37,28538.0,203.27,203.4286,202.4082,202.4577,28538.0
2024-07-30 10:25:00,204.34,204.34,203.33,203.35,26089.0,202.428,202.428,201.4275,201.4473,26089.0
2024-07-30 10:30:00,203.47,203.69,202.63,202.89,32835.0,201.5661,201.7841,200.734,200.9916,32835.0
2024-07-30 10:35:00,202.92,203.16,202.17,203.16,46561.0,201.0213,201.259,200.2783,201.259,46561.0
2024-07-30 10:40:00,203.16,203.44,202.59,202.99,18573.0,201.259,201.5364,200.6944,201.0906,18573.0
2024-07-30 10:45:00,202.9,203.87,202.9,203.41,22020.0,201.0015,201.9624,201.0015,201.5067,22020.0
2024-07-30 10:50:00,203.39,203.71,202.94,203.24,9761.0,201.4869,201.8039,201.0411,201.3383,9761.0
2024-07-30 10:55:00,203.28,203.5,202.37,202.59,14368.0,201.3779,201.5959,200.4764,200.6944,14368.0
2024-07-30 11:00:00,202.54,202.67,200.79,200.92,26714.0,200.6448,200.7736,198.9112,199.04,26714.0
2024-07-30 11:05:00,200.92,201.04,200.26,200.91,54030.0,199.04,199.1589,198.3862,199.0301,54030.0
2024-07-30 11:10:00,200.79,201.38,200.71,201.05,40438.0,198.9112,199.4957,198.832,199.1688,40438.0
2024-07-30 11:15:00,201.19,201.64,200.97,201.59,21443.0,199.3075,199.7533,199.0895,199.7037,21443.0
2024-07-30 11:20:00,201.52,201.72,201.16,201.44,19118.0,199.6344,199.8325,199.2778,199.5551,19118.0
2024-07-30 11:25:00,201.44,202.06,201.43,201.72,12821.0,199.5551,200.1693,199.5452,199.8325,12821.0
2024-07-30 11:30:00,201.59,201.7,200.89,201.11,27769.0,199.7037,199.8127,199.0103,199.2282,27769.0
2024-07-30 11:35:00,201.12,201.36,199.84,200.11,57994.0,199.2381,199.4759,197.9701,198.2376,57994.0
2024-07-30 11:40:00,200.09,200.46,199.5,199.99,28113.0,198.2178,198.5843,197.6333,198.1187,28113.0
2024-07-30 11:45:00,199.93,200.05,199.51,199.61,46694.0,198.0593,198.1781,197.6432,197.7423,46694.0
2024-07-30 11:50:00,199.58,200.32,199.42,200.26,17795.0,197.7125,198.4456,197.554,198.3862,17795.0
2024-07-30 11:55:00,200.26,200.37,199.86,199.95,23550.0,198.3862,198.4952,197.9899,198.0791,23550.0
2024-07-30 12:00:00,199.95,200.19,199.79,200.14,21639.0,198.0791,198.3168,197.9206,198.2673,21639.0
2024-07-30 12:05:00,200.03,200.68,199.97,200.58,31975.0,198.1583,198.8022,198.0989,198.7032,31975.0
2024-07-30 12:10:00,200.66,200.68,200.3,200.46,27521.0,198.7824,198.8022,198.4258,198.5843,27521.0
2024-07-30 12:15:00,200.44,200.69,200.16,200.47,18665.0,198.5645,198.8122,198.2871,198.5942,18665.0
2024-07-30 12:20:00,200.37,200.47,199.26,199.34,21297.0,198.4952,198.5942,197.3955,197.4748,21297.0
2024-07-30 12:25:00,199.43,199.72,199.07,199.58,33594.0,197.5639,197.8512,197.2073,197.7125,33594.0
2024-07-30 12:30:00,199.45,199.48,199.02,199.15,24223.0,197.5838,197.6135,197.1578,197.2866,24223.0
2024-07-30 12:35:00,199.15,199.64,198.79,199.63,47106.0,197.2866,197.772,196.9299,197.7621,47106.0
2024-07-30 12:40:00,199.73,199.8,199.22,199.36,24443.0,197.8611,197.9305,197.3559,197.4946,24443.0
2024-07-30 12:45:00,199.31,199.42,198.63,198.85,18847.0,197.4451,197.554,196.7714,196.9894,18847.0
2024-07-30 12:50:00,198.72,198.86,197.81,197.86,35656.0,196.8606,196.9993,195.9591,196.0086,35656.0
2024-07-30 12:55:00,197.86,198.04,197.01,197.01,50561.0,196.0086,196.187,195.1666,195.1666,50561.0
2024-07-30 13:00:00,197.1,197.39,196.83,197.16,61536.0,195.2557,195.543,194.9883,195.3152,61536.0
2024-07-30 13:05:00,197.11,198.16,197.0,197.98,26611.0,195.2657,196.3058,195.1567,196.1275,26611.0
2024-07-30 13:10:00,198.09,198.21,197.61,197.83,28357.0,196.2365,196.3554,195.761,195.9789,28357.0
2024-07-30 13:15:00,197.88,198.09,197.32,198.0,26159.0,196.0284,196.2365,195.4737,196.1473,26159.0
2024-07-30 13:20:00,198.11,198.77,198.08,198.42,19080.0,196.2563,196.9101,196.2266,196.5634,19080.0
2024-07-30 13:25:00,198.37,198.6,197.95,198.56,24243.0,196.5139,196.7417,196.0978,196.7021,24243.0
2024-07-30 13:30:00,198.61,198.61,198.11,198.45,21810.0,196.7516,196.7516,196.2563,196.5931,21810.0
2024-07-30 13:35:00,198.4,199.0,198.29,198.83,37221.0,196.5436,197.138,196.4346,196.9696,37221.0
2024-07-30 13:40:00,198.81,199.15,198.53,199.15,20624.0,196.9497,197.2866,196.6724,197.2866,20624.0
2024-07-30 13:45:00,199.05,199.24,198.67,199.1,53619.0,197.1875,197.3757,196.8111,197.237,53619.0
2024-07-30 13:50:00,199.04,199.08,198.39,198.52,20588.0,197.1776,197.2172,196.5337,196.6625,20588.0
2024-07-30 13:55:00,198.52,198.52,198.02,198.18,29531.0,196.6625,196.6625,196.1671,196.3256,29531.0
2024-07-30 14:00:00,198.16,198.37,197.49,197.53,66094.0,196.3058,196.5139,195.6421,195.6817,66094.0
2024-07-30 14:05:00,197.56,198.04,197.52,197.89,39821.0,195.7114,196.187,195.6718,196.0384,39821.0
2024-07-30 14:10:00,197.98,198.08,197.78,197.87,33307.0,196.1275,196.2266,195.9294,196.0185,33307.0
2024-07-30 14:15:00,197.87,198.21,197.8,198.09,47770.0,196.0185,196.3554,195.9492,196.2365,47770.0
2024-07-30 14:20:00,198.14,198.6,198.1,198.35,35749.0,196.286,196.7417,196.2464,196.4941,35749.0
2024-07-30 14:25:00,198.35,198.51,198.03,198.47,26476.0,196.4941,196.6526,196.177,196.6129,26476.0
2024-07-30 14:30:00,198.49,198.77,198.23,198.43,31092.0,196.6327,196.9101,196.3752,196.5733,31092.0
2024-07-30 14:35:00,198.44,199.58,198.39,199.52,38979.0,196.5832,197.7125,196.5337,197.6531,38979.0
2024-07-30 14:40:00,199.52,199.56,199.25,199.25,39888.0,197.6531,197.6927,197.3856,197.3856,39888.0
2024-07-30 14:45:00,199.25,199.25,198.49,198.68,38734.0,197.3856,197.3856,196.6327,196.821,38734.0
2024-07-30 14:50:00,198.69,199.17,198.62,198.99,29105.0,196.8309,197.3064,196.7615,197.1281,29105.0
2024-07-30 14:55:00,198.96,198.99,198.3,198.62,22774.0,197.0983,197.1281,196.4445,196.7615,22774.0
2024-07-30 15:00:00,198.59,198.59,197.97,198.33,31520.0,196.7318,196.7318,196.1176,196.4742,31520.0
2024-07-30 15:05:00,198.42,198.59,197.58,197.66,53738.0,196.5634,196.7318,195.7313,195.8105,53738.0
2024-07-30 15:10:00,197.66,197.75,196.73,196.95,82577.0,195.8105,195.8997,194.8892,195.1072,82577.0
2024-07-30 15:15:00,196.84,197.25,196.76,197.09,50085.0,194.9982,195.4043,194.9189,195.2458,50085.0
2024-07-30 15:20:00,197.08,197.21,196.68,196.95,50989.0,195.2359,195.3647,194.8397,195.1072,50989.0
2024-07-30 15:25:00,196.98,196.99,196.5,196.51,72481.0,195.1369,195.1468,194.6614,194.6713,72481.0
2024-07-30 15:30:00,196.5,196.53,195.86,195.93,84616.0,194.6614,194.6911,194.0273,194.0967,84616.0
2024-07-30 15:35:00,195.91,196.24,195.44,195.72,107106.0,194.0769,194.4038,193.6113,193.8887,107106.0
2024-07-30 15:40:00,195.81,196.04,195.34,196.01,88775.0,193.9778,194.2057,193.5122,194.1759,88775.0
2024-07-30 15:45:00,196.03,197.37,195.51,197.3,113169.0,194.1958,195.5232,193.6806,195.4539,113169.0
2024-07-30 15:50:00,197.2,197.47,196.8,197.25,193130.0,195.3548,195.6223,194.9586,195.4043,193130.0
2024-07-30 15:55:00,197.25,197.37,196.33,196.66,630480.0,195.4043,195.5232,194.493,194.8199,630480.0
2024-07-31 09:30:00,206.99,208.73,204.5,206.0,382104.0,205.0532,206.7769,202.5865,204.0725,382104.0
2024-07-31 09:35:00,205.94,207.5,205.5,207.08,144840.0,204.013,205.5584,203.5771,205.1424,144840.0
2024-07-31 09:40:00,206.92,208.53,205.32,205.4,118397.0,204.9839,206.5788,203.3988,203.4781,118397.0
2024-07-31 09:45:00,205.47,206.85,205.19,205.9,120681.0,203.5474,204.9145,203.27,203.9734,120681.0
2024-07-31 09:50:00,205.9,206.3,205.18,205.73,107917.0,203.9734,204.3697,203.2601,203.805,107917.0
2024-07-31 09:55:00,205.89,208.3,205.81,207.04,126126.0,203.9635,206.3509,203.8842,205.1027,126126.0
2024-07-31 10:00:00,207.21,207.5,206.29,206.51,55346.0,205.2711,205.5584,204.3598,204.5777,55346.0
2024-07-31 10:05:00,206.66,206.86,206.26,206.77,29546.0,204.7263,204.9244,204.33,204.8353,29546.0
2024-07-31 10:10:00,206.9,207.16,206.17,206.99,40773.0,204.964,205.2216,204.2409,205.0532,40773.0
2024-07-31 10:15:00,207.0,207.91,206.4,207.89,115875.0,205.0631,205.9646,204.4687,205.9448,115875.0
2024-07-31 10:20:00,207.99,208.29,207.03,207.03,45771.0,206.0439,206.341,205.0928,205.0928,45771.0
2024-07-31 10:25:00,207.13,207.7,206.7,207.28,24970.0,205.1919,205.7566,204.7659,205.3405,24970.0
2024-07-31 10:30:00,207.28,208.28,207.28,208.03,49794.0,205.3405,206.3311,205.3405,206.0835,49794.0
2024-07-31 10:35:00,208.0,208.97,207.87,208.81,36356.0,206.0538,207.0147,205.925,206.8562,36356.0
2024-07-31 10:40:00,208.82,208.83,207.65,207.81,52606.0,206.8661,206.876,205.707,205.8655,52606.0
2024-07-31 10:45:00,207.94,208.07,207.03,207.39,34637.0,205.9943,206.1231,205.0928,205.4495,34637.0
2024-07-31 10:50:00,207.42,207.79,206.94,206.96,26457.0,205.4792,205.8457,205.0037,205.0235,26457.0
2024-07-31 10:55:00,206.93,207.75,206.89,207.69,32586.0,204.9938,205.8061,204.9541,205.7467,32586.0
2024-07-31 11:00:00,207.69,207.81,206.78,207.14,45171.0,205.7467,205.8655,204.8452,205.2018,45171.0
2024-07-31 11:05:00,207.06,207.31,206.88,207.2,35627.0,205.1226,205.3702,204.9442,205.2612,35627.0
2024-07-31 11:10:00,207.2,207.39,207.01,207.23,63495.0,205.2612,205.4495,205.073,205.291,63495.0
2024-07-31 11:15:00,207.23,208.0,207.14,207.7,115072.0,205.291,206.0538,205.2018,205.7566,115072.0
2024-07-31 11:20:00,207.83,208.25,207.32,207.74,43174.0,205.8853,206.3014,205.3801,205.7962,43174.0
2024-07-31 11:25:00,207.75,208.5,207.74,208.19,31846.0,205.8061,206.5491,205.7962,206.242,31846.0
2024-07-31 11:30:00,208.19,208.79,207.92,208.57,44749.0,206.242,206.8364,205.9745,206.6184,44749.0
2024-07-31 11:35:00,208.57,208.7,207.94,208.31,35431.0,206.6184,206.7472,205.9943,206.3609,35431.0
2024-07-31 11:40:00,208.23,208.75,208.08,208.45,20646.0,206.2816,206.7967,206.133,206.4995,20646.0
2024-07-31 11:45:00,208.44,208.78,208.16,208.26,22025.0,206.4896,206.8265,206.2123,206.3113,22025.0
2024-07-31 11:50:00,208.16,208.33,207.75,208.13,26399.0,206.2123,206.3807,205.8061,206.1825,26399.0
2024-07-31 11:55:00,208.07,208.63,208.01,208.63,19681.0,206.1231,206.6779,206.0637,206.6779,19681.0
2024-07-31 12:00:00,208.6,208.94,208.51,208.78,30442.0,206.6481,206.985,206.559,206.8265,30442.0
2024-07-31 12:05:00,208.72,209.02,208.35,208.9,40956.0,206.767,207.0642,206.4005,206.9453,40956.0
2024-07-31 12:10:00,208.99,209.89,208.83,209.89,51927.0,207.0345,207.9261,206.876,207.9261,51927.0
2024-07-31 12:15:00,209.93,209.97,208.97,209.25,158179.0,207.9657,208.0053,207.0147,207.2921,158179.0
2024-07-31 12:20:00,209.34,209.48,208.69,208.73,23571.0,207.3812,207.5199,206.7373,206.7769,23571.0
2024-07-31 12:25:00,208.93,209.23,208.61,209.03,24404.0,206.9751,207.2722,206.658,207.0741,24404.0
2024-07-31 12:30:00,208.99,209.76,208.7,209.69,22659.0,207.0345,207.7973,206.7472,207.7279,22659.0
2024-07-31 12:35:00,209.66,209.69,207.92,208.2,153186.0,207.6982,207.7279,205.9745,206.2519,153186.0
2024-07-31 12:40:00,208.27,209.13,208.27,208.83,37738.0,206.3212,207.1732,206.3212,206.876,37738.0
2024-07-31 12:45:00,208.8,209.33,208.75,209.23,34958.0,206.8463,207.3713,206.7967,207.2722,34958.0
2024-07-31 12:50:00,209.23,209.39,208.83,209.02,23553.0,207.2722,207.4308,206.876,207.0642,23553.0
2024-07-31 12:55:00,209.0,209.42,208.94,209.26,23290.0,207.0444,207.4605,206.985,207.302,23290.0
2024-07-31 13:00:00,209.36,209.72,209.17,209.44,34495.0,207.401,207.7577,207.2128,207.4803,34495.0
2024-07-31 13:05:00,209.44,210.0,209.33,209.6,25336.0,207.4803,208.035,207.3713,207.6388,25336.0
2024-07-31 13:10:00,209.65,209.93,209.6,209.72,21795.0,207.6883,207.9657,207.6388,207.7577,21795.0
2024-07-31 13:15:00,209.68,209.82,209.29,209.32,20387.0,207.718,207.8567,207.3317,207.3614,20387.0
2024-07-31 13:20:00,209.28,209.28,208.77,208.9,12195.0,207.3218,207.3218,206.8166,206.9453,12195.0
2024-07-31 13:25:00,208.9,209.02,208.69,208.89,55247.0,206.9453,207.0642,206.7373,206.9354,55247.0
2024-07-31 13:30:00,208.89,208.89,208.02,208.29,55388.0,206.9354,206.9354,206.0736,206.341,55388.0
2024-07-31 13:35:00,208.26,209.0,208.25,208.5,27449.0,206.3113,207.0444,206.3014,206.5491,27449.0
2024-07-31 13:40:00,208.5,208.85,207.5,208.18,103617.0,206.5491,206.8958,205.5584,206.2321,103617.0
2024-07-31 13:45:00,208.18,208.69,207.92,208.37,52430.0,206.2321,206.7373,205.9745,206.4203,52430.0
2024-07-31 13:50:00,208.45,208.71,208.09,208.65,48054.0,206.4995,206.7571,206.1429,206.6977,48054.0
2024-07-31 13:55:00,208.54,208.6,208.12,208.47,16550.0,206.5887,206.6481,206.1726,206.5194,16550.0
2024-07-31 14:00:00,208.47,208.52,207.89,208.4,59531.0,206.5194,206.5689,205.9448,206.45,59531.0
2024-07-31 14:05:00,208.3,209.0,208.25,208.63,58788.0,206.3509,207.0444,206.3014,206.6779,58788.0
2024-07-31 14:10:00,208.97,208.97,208.29,208.69,52641.0,207.0147,207.0147,206.341,206.7373,52641.0
2024-07-31 14:15:00,208.79,209.09,208.63,208.91,26855.0,206.8364,207.1336,206.6779,206.9552,26855.0
2024-07-31 14:20:00,209.01,209.42,208.73,209.42,23781.0,207.0543,207.4605,206.7769,207.4605,23781.0
2024-07-31 14:25:00,209.43,209.78,209.25,209.52,21671.0,207.4704,207.8171,207.2921,207.5595,21671.0
2024-07-31 14:30:00,209.34,210.41,209.34,210.11,36281.0,207.3812,208.4412,207.3812,208.144,36281.0
2024-07-31 14:35:00,210.05,210.27,209.09,209.72,77804.0,208.0846,208.3025,207.1336,207.7577,77804.0
2024-07-31 14:40:00,209.69,211.14,209.69,211.14,38932.0,207.7279,209.1644,207.7279,209.1644,38932.0
2024-07-31 14:45:00,211.12,211.28,210.45,211.04,26123.0,209.1446,209.3031,208.4808,209.0653,26123.0
2024-07-31 14:50:00,211.12,211.45,210.93,211.06,80043.0,209.1446,209.4715,208.9563,209.0851,80043.0
2024-07-31 14:55:00,211.06,211.6,210.5,211.31,59490.0,209.0851,209.6201,208.5304,209.3328,59490.0
2024-07-31 15:00:00,211.35,211.51,210.19,210.38,75997.0,209.3724,209.5309,208.2233,208.4115,75997.0
2024-07-31 15:05:00,210.38,210.79,210.14,210.35,45407.0,208.4115,208.8177,208.1737,208.3818,45407.0
2024-07-31 15:10:00,210.35,210.84,210.14,210.57,40636.0,208.3818,208.8672,208.1737,208.5997,40636.0
2024-07-31 15:15:00,210.61,211.38,210.14,210.19,63463.0,208.6393,209.4021,208.1737,208.2233,63463.0
2024-07-31 15:20:00,210.19,210.95,210.0,210.04,69070.0,208.2233,208.9762,208.035,208.0747,69070.0
2024-07-31 15:25:00,210.09,210.28,209.35,209.96,96386.0,208.1242,208.3124,207.3911,207.9954,96386.0
2024-07-31 15:30:00,209.96,211.49,209.93,211.11,104843.0,207.9954,209.5111,207.9657,209.1347,104843.0
2024-07-31 15:35:00,211.2,212.15,211.2,211.8,69637.0,209.2238,210.1649,209.2238,209.8182,69637.0
2024-07-31 15:40:00,211.74,212.83,211.74,212.66,126035.0,209.7588,210.8386,209.7588,210.6702,126035.0
2024-07-31 15:45:00,212.63,212.87,211.84,212.13,203347.0,210.6404,210.8782,209.8578,210.1451,203347.0
2024-07-31 15:50:00,212.1,212.66,210.61,211.55,265776.0,210.1154,210.6702,208.6393,209.5705,265776.0
2024-07-31 15:55:00,211.63,212.49,211.6,212.33,587989.0,209.6498,210.5017,209.6201,210.3432,587989.0
2024-08-01 09:30:00,204.49,207.96,203.0,207.96,278584.0,202.5766,206.0141,201.1005,206.0141,278584.0
2024-08-01 09:35:00,208.0,208.0,206.16,207.25,93674.0,206.0538,206.0538,204.231,205.3108,93674.0
2024-08-01 09:40:00,207.07,208.57,206.82,208.57,94997.0,205.1325,206.6184,204.8848,206.6184,94997.0
2024-08-01 09:45:00,208.42,209.08,207.78,208.92,86657.0,206.4698,207.1237,205.8358,206.9651,86657.0
2024-08-01 09:50:00,208.57,208.79,207.06,207.06,31784.0,206.6184,206.8364,205.1226,205.1226,31784.0
2024-08-01 09:55:00,207.03,208.62,206.88,207.03,25632.0,205.0928,206.668,204.9442,205.0928,25632.0
2024-08-01 10:00:00,207.31,207.31,206.0,206.12,35329.0,205.3702,205.3702,204.0725,204.1913,35329.0
2024-08-01 10:05:00,206.12,206.59,205.35,205.84,66209.0,204.1913,204.6569,203.4286,203.914,66209.0
2024-08-01 10:10:00,205.71,207.42,205.4,206.62,80012.0,203.7852,205.4792,203.4781,204.6867,80012.0
2024-08-01 10:15:00,206.62,207.02,205.18,205.46,63203.0,204.6867,205.0829,203.2601,203.5375,63203.0
2024-08-01 10:20:00,205.3,205.46,203.4,204.33,73195.0,203.379,203.5375,201.4968,202.4181,73195.0
2024-08-01 10:25:00,204.33,204.5,202.74,202.98,47430.0,202.4181,202.5865,200.843,201.0807,47430.0
2024-08-01 10:30:00,202.94,203.52,202.41,202.86,60258.0,201.0411,201.6157,200.5161,200.9619,60258.0
2024-08-01 10:35:00,202.85,202.94,201.76,202.07,82223.0,200.9519,201.0411,199.8721,200.1792,82223.0
2024-08-01 10:40:00,202.01,202.23,201.1,201.38,124812.0,200.1198,200.3377,199.2183,199.4957,124812.0
2024-08-01 10:45:00,201.38,201.38,199.7,199.91,97170.0,199.4957,199.4957,197.8314,198.0395,97170.0
2024-08-01 10:50:00,199.9,200.93,199.76,200.53,124576.0,198.0295,199.0499,197.8909,198.6537,124576.0
2024-08-01 10:55:00,200.63,200.74,199.9,200.13,60250.0,198.7527,198.8617,198.0295,198.2574,60250.0
2024-08-01 11:00:00,200.11,200.43,199.18,199.25,49915.0,198.2376,198.5546,197.3163,197.3856,49915.0
2024-08-01 11:05:00,199.25,199.58,198.33,198.39,58202.0,197.3856,197.7125,196.4742,196.5337,58202.0
2024-08-01 11:10:00,198.33,199.29,198.23,198.7,59966.0,196.4742,197.4253,196.3752,196.8408,59966.0
2024-08-01 11:15:00,198.63,199.96,198.6,199.67,60883.0,196.7714,198.089,196.7417,197.8017,60883.0
2024-08-01 11:20:00,199.88,200.0,199.39,199.93,43085.0,198.0097,198.1286,197.5243,198.0593,43085.0
2024-08-01 11:25:00,199.87,200.03,198.84,199.11,31416.0,197.9998,198.1583,196.9795,197.2469,31416.0
2024-08-01 11:30:00,199.0,199.62,198.6,199.6,69369.0,197.138,197.7522,196.7417,197.7324,69369.0
2024-08-01 11:35:00,199.59,199.75,198.29,198.35,50955.0,197.7224,197.881,196.4346,196.4941,50955.0
2024-08-01 11:40:00,198.4,198.71,197.9,198.03,99338.0,196.5436,196.8507,196.0483,196.177,99338.0
2024-08-01 11:45:00,198.03,198.46,197.16,198.46,95920.0,196.177,196.603,195.3152,196.603,95920.0
2024-08-01 11:50:00,198.33,199.5,198.21,198.97,71807.0,196.4742,197.6333,196.3554,197.1082,71807.0
2024-08-01 11:55:00,198.89,199.61,198.3,198.3,89844.0,197.029,197.7423,196.4445,196.4445,89844.0
2024-08-01 12:00:00,198.33,199.31,198.24,199.04,48485.0,196.4742,197.4451,196.3851,197.1776,48485.0
2024-08-01 12:05:00,198.9,199.4,198.63,198.65,48412.0,197.0389,197.5342,196.7714,196.7912,48412.0
2024-08-01 12:10:00,198.77,198.92,198.2,198.75,12850.0,196.9101,197.0587,196.3455,196.8903,12850.0
2024-08-01 12:15:00,198.75,199.13,198.11,198.23,18337.0,196.8903,197.2668,196.2563,196.3752,18337.0
2024-08-01 12:20:00,198.23,198.57,197.29,197.58,16929.0,196.3752,196.712,195.444,195.7313,16929.0
2024-08-01 12:25:00,197.49,197.85,197.29,197.8,18453.0,195.6421,195.9987,195.444,195.9492,18453.0
2024-08-01 12:30:00,197.69,197.92,196.86,196.86,30844.0,195.8402,196.0681,195.018,195.018,30844.0
2024-08-01 12:35:00,196.82,197.02,196.16,196.26,21620.0,194.9784,195.1765,194.3245,194.4236,21620.0
2024-08-01 12:40:00,196.2,196.71,195.73,196.22,33867.0,194.3642,194.8694,193.8986,194.384,33867.0
2024-08-01 12:45:00,196.27,196.58,195.93,196.55,49475.0,194.4335,194.7406,194.0967,194.7109,49475.0
2024-08-01 12:50:00,196.36,196.37,195.65,196.16,19226.0,194.5227,194.5326,193.8193,194.3245,19226.0
2024-08-01 12:55:00,196.3,196.61,195.96,196.22,18909.0,194.4632,194.7703,194.1264,194.384,18909.0
2024-08-01 13:00:00,196.08,196.6,195.87,196.46,58222.0,194.2453,194.7604,194.0373,194.6217,58222.0
2024-08-01 13:05:00,196.58,196.67,195.33,195.55,29725.0,194.7406,194.8298,193.5023,193.7203,29725.0
2024-08-01 13:10:00,195.65,195.65,194.89,195.14,29087.0,193.8193,193.8193,193.0664,193.3141,29087.0
2024-08-01 13:15:00,195.04,195.82,194.83,195.17,43816.0,193.215,193.9877,193.007,193.3438,43816.0
2024-08-01 13:20:00,195.02,195.14,194.67,194.68,43659.0,193.1952,193.3141,192.8485,192.8584,43659.0
2024-08-01 13:25:00,194.98,195.39,194.44,195.15,50599.0,193.1556,193.5617,192.6206,193.324,50599.0
2024-08-01 13:30:00,195.18,195.27,194.5,194.68,30378.0,193.3537,193.4429,192.6801,192.8584,30378.0
2024-08-01 13:35:00,194.69,194.8,193.23,193.28,38371.0,192.8683,192.9773,191.422,191.4715,38371.0
2024-08-01 13:40:00,193.36,193.76,192.94,193.02,63319.0,191.5507,191.947,191.1347,191.2139,63319.0
2024-08-01 13:45:00,193.05,193.59,192.6,192.68,88264.0,191.2436,191.7786,190.7979,190.8771,88264.0
2024-08-01 13:50:00,192.61,194.41,192.32,194.37,51835.0,190.8078,192.5909,190.5205,192.5513,51835.0
2024-08-01 13:55:00,194.4,195.98,194.19,195.75,47740.0,192.581,194.1462,192.373,193.9184,47740.0
2024-08-01 14:00:00,195.73,196.0,195.24,195.43,39198.0,193.8986,194.166,193.4132,193.6014,39198.0
2024-08-01 14:05:00,195.3,196.04,195.0,195.3,80966.0,193.4726,194.2057,193.1754,193.4726,80966.0
2024-08-01 14:10:00,195.3,195.84,195.3,195.55,111235.0,193.4726,194.0075,193.4726,193.7203,111235.0
2024-08-01 14:15:00,195.7,195.76,194.62,194.77,98371.0,193.8688,193.9283,192.799,192.9475,98371.0
2024-08-01 14:20:00,194.87,195.68,194.65,195.29,103271.0,193.0466,193.849,192.8287,193.4627,103271.0
2024-08-01 14:25:00,195.29,195.42,194.32,194.32,39684.0,193.4627,193.5915,192.5018,192.5018,39684.0
2024-08-01 14:30:00,194.4,194.67,193.56,194.47,126210.0,192.581,192.8485,191.7489,192.6504,126210.0
2024-08-01 14:35:00,194.36,194.64,193.95,194.41,43845.0,192.5414,192.8188,192.1352,192.5909,43845.0
2024-08-01 14:40:00,194.42,194.72,193.84,193.84,57448.0,192.6008,192.898,192.0263,192.0263,57448.0
2024-08-01 14:45:00,193.75,194.06,193.27,193.36,48920.0,191.9371,192.2442,191.4616,191.5507,48920.0
2024-08-01 14:50:00,193.5,193.85,193.22,193.5,77297.0,191.6894,192.0362,191.4121,191.6894,77297.0
2024-08-01 14:55:00,193.5,193.95,193.36,193.54,60850.0,191.6894,192.1352,191.5507,191.7291,60850.0
2024-08-01 15:00:00,193.56,194.64,193.56,194.55,57993.0,191.7489,192.8188,191.7489,192.7296,57993.0
2024-08-01 15:05:00,194.55,194.83,194.33,194.79,60602.0,192.7296,193.007,192.5117,192.9674,60602.0
2024-08-01 15:10:00,194.84,195.94,194.65,195.15,71455.0,193.0169,194.1066,192.8287,193.324,71455.0
2024-08-01 15:15:00,195.14,195.6,194.68,195.51,46689.0,193.3141,193.7698,192.8584,193.6806,46689.0
2024-08-01 15:20:00,195.5,195.9,195.12,195.9,45286.0,193.6707,194.067,193.2943,194.067,45286.0
2024-08-01 15:25:00,195.9,196.12,195.49,196.12,86565.0,194.067,194.2849,193.6608,194.2849,86565.0
2024-08-01 15:30:00,196.19,196.19,195.27,195.28,104623.0,194.3543,194.3543,193.4429,193.4528,104623.0
2024-08-01 15:35:00,195.33,195.84,194.84,195.72,60482.0,193.5023,194.0075,193.0169,193.8887,60482.0
2024-08-01 15:40:00,195.66,195.73,194.98,195.34,69640.0,193.8292,193.8986,193.1556,193.5122,69640.0
2024-08-01 15:45:00,195.33,197.28,195.33,197.23,108452.0,193.5023,195.4341,193.5023,195.3845,108452.0
2024-08-01 15:50:00,197.26,197.53,196.11,196.55,191987.0,195.4143,195.6817,194.275,194.7109,191987.0
2024-08-01 15:55:00,196.45,196.51,195.34,196.3,607706.0,194.6118,194.6713,193.5122,194.4632,607706.0
2024-08-02 09:30:00,187.58,188.83,183.33,183.84,462175.0,185.8248,187.0631,181.6146,182.1198,462175.0
2024-08-02 09:35:00,183.76,188.22,183.64,188.22,213306.0,182.0406,186.4588,181.9217,186.4588,213306.0
2024-08-02 09:40:00,188.0,189.57,187.0,187.35,120290.0,186.2409,187.7962,185.2503,185.597,120290.0
2024-08-02 09:45:00,187.46,188.38,186.11,186.91,95494.0,185.7059,186.6173,184.3686,185.1611,95494.0
2024-08-02 09:50:00,186.9,187.46,185.04,185.18,83648.0,185.1512,185.7059,183.3086,183.4473,83648.0
2024-08-02 09:55:00,185.28,186.08,184.56,184.8,100306.0,183.5463,184.3389,182.8331,183.0708,100306.0
2024-08-02 10:00:00,184.8,185.02,182.92,183.09,130645.0,183.0708,183.2888,181.2084,181.3768,130645.0
2024-08-02 10:05:00,183.09,183.1,181.83,182.84,136867.0,181.3768,181.3867,180.1286,181.1292,136867.0
2024-08-02 10:10:00,182.69,182.87,181.76,181.84,156702.0,180.9806,181.1589,180.0593,180.1385,156702.0
2024-08-02 10:15:00,181.84,184.08,181.84,183.84,66886.0,180.1385,182.3576,180.1385,182.1198,66886.0
2024-08-02 10:20:00,183.85,184.45,183.01,183.49,76735.0,182.1297,182.7241,181.2976,181.7731,76735.0
2024-08-02 10:25:00,183.34,185.0,183.34,184.19,107609.0,181.6245,183.269,181.6245,182.4665,107609.0
2024-08-02 10:30:00,184.13,184.66,182.8,183.19,125056.0,182.4071,182.9321,181.0896,181.4759,125056.0
2024-08-02 10:35:00,183.1,183.5,182.3,182.46,77387.0,181.3867,181.783,180.5942,180.7527,77387.0
2024-08-02 10:40:00,182.36,183.94,182.22,183.48,55358.0,180.6537,182.2189,180.515,181.7632,55358.0
2024-08-02 10:45:00,183.42,185.04,183.28,185.0,56140.0,181.7038,183.3086,181.5651,183.269,56140.0
2024-08-02 10:50:00,185.09,185.33,183.51,183.51,71696.0,183.3581,183.5959,181.7929,181.7929,71696.0
2024-08-02 10:55:00,183.67,183.85,182.9,183.17,38956.0,181.9514,182.1297,181.1886,181.4561,38956.0
2024-08-02 11:00:00,183.17,183.81,182.7,183.19,48536.0,181.4561,182.0901,180.9905,181.4759,48536.0
2024-08-02 11:05:00,183.29,183.73,182.95,183.15,88556.0,181.575,182.0108,181.2381,181.4363,88556.0
2024-08-02 11:10:00,183.15,184.26,182.93,183.64,68422.0,181.4363,182.5359,181.2183,181.9217,68422.0
2024-08-02 11:15:00,183.59,183.83,183.21,183.25,43223.0,181.8722,182.1099,181.4957,181.5353,43223.0
2024-08-02 11:20:00,183.22,184.56,182.75,184.48,45323.0,181.5056,182.8331,181.04,182.7538,45323.0
2024-08-02 11:25:00,184.36,184.37,183.46,183.76,40709.0,182.635,182.6449,181.7434,182.0406,40709.0
2024-08-02 11:30:00,183.67,184.49,183.42,184.37,54827.0,181.9514,182.7637,181.7038,182.6449,54827.0
2024-08-02 11:35:00,184.37,185.89,184.09,185.29,116180.0,182.6449,184.1506,182.3675,183.5563,116180.0
2024-08-02 11:40:00,185.29,187.09,185.28,187.09,55096.0,183.5563,185.3394,183.5463,185.3394,55096.0
2024-08-02 11:45:00,186.97,187.12,185.64,185.88,80493.0,185.2205,185.3691,183.903,184.1407,80493.0
2024-08-02 11:50:00,185.9,186.08,184.77,185.21,126042.0,184.1605,184.3389,183.0411,183.477,126042.0
2024-08-02 11:55:00,185.46,185.73,184.28,184.66,96719.0,183.7247,183.9921,182.5557,182.9321,96719.0
2024-08-02 12:00:00,184.78,185.07,183.96,184.66,26259.0,183.051,183.3383,182.2387,182.9321,26259.0
2024-08-02 12:05:00,184.59,185.14,184.25,184.3,31649.0,182.8628,183.4077,182.526,182.5755,31649.0
2024-08-02 12:10:00,184.28,184.4,183.38,183.41,40438.0,182.5557,182.6746,181.6641,181.6938,40438.0
2024-08-02 12:15:00,183.48,183.89,183.28,183.82,33996.0,181.7632,182.1694,181.5651,182.1,33996.0
2024-08-02 12:20:00,184.09,184.47,183.72,183.88,70939.0,182.3675,182.7439,182.0009,182.1594,70939.0
2024-08-02 12:25:00,183.82,184.22,183.65,183.73,56965.0,182.1,182.4963,181.9316,182.0108,56965.0
2024-08-02 12:30:00,183.65,183.72,182.81,183.35,37187.0,181.9316,182.0009,181.0995,181.6344,37187.0
2024-08-02 12:35:00,183.35,183.35,182.63,182.84,25047.0,181.6344,181.6344,180.9211,181.1292,25047.0
2024-08-02 12:40:00,182.92,183.49,182.83,183.0,39492.0,181.2084,181.7731,181.1193,181.2877,39492.0
2024-08-02 12:45:00,182.87,183.25,182.52,182.61,35010.0,181.1589,181.5353,180.8122,180.9013,35010.0
2024-08-02 12:50:00,182.58,182.66,181.79,181.84,80071.0,180.8716,180.9509,180.089,180.1385,80071.0
2024-08-02 12:55:00,181.84,182.27,181.31,181.66,71117.0,180.1385,180.5645,179.6135,179.9602,71117.0
2024-08-02 13:00:00,181.61,182.02,181.45,181.95,32266.0,179.9107,180.3168,179.7522,180.2475,32266.0
2024-08-02 13:05:00,181.98,182.61,181.95,182.06,64171.0,180.2772,180.9013,180.2475,180.3565,64171.0
2024-08-02 13:10:00,182.0,182.23,181.41,181.87,78416.0,180.297,180.5249,179.7126,180.1683,78416.0
2024-08-02 13:15:00,181.93,181.99,181.4,181.77,47015.0,180.2277,180.2871,179.7027,180.0692,47015.0
2024-08-02 13:20:00,181.88,181.89,181.3,181.3,39133.0,180.1782,180.1881,179.6036,179.6036,39133.0
2024-08-02 13:25:00,181.34,181.41,180.72,180.72,71307.0,179.6432,179.7126,179.029,179.029,71307.0
2024-08-02 13:30:00,180.7,180.88,180.02,180.27,82629.0,179.0092,179.1875,178.3356,178.5832,82629.0
2024-08-02 13:35:00,180.27,180.45,179.88,179.95,77973.0,178.5832,178.7615,178.1969,178.2662,77973.0
2024-08-02 13:40:00,179.88,180.3,179.63,180.07,110409.0,178.1969,178.6129,177.9492,178.3851,110409.0
2024-08-02 13:45:00,180.09,180.34,179.7,179.98,79455.0,178.4049,178.6526,178.0186,178.2959,79455.0
2024-08-02 13:50:00,180.04,180.45,179.9,180.1,61161.0,178.3554,178.7615,178.2167,178.4148,61161.0
2024-08-02 13:55:00,180.15,180.86,180.07,180.83,54913.0,178.4643,179.1677,178.3851,179.138,54913.0
2024-08-02 14:00:00,180.83,181.24,180.54,181.02,34946.0,179.138,179.5441,178.8507,179.3262,34946.0
2024-08-02 14:05:00,181.02,181.29,180.75,180.78,31105.0,179.3262,179.5937,179.0587,179.0885,31105.0
2024-08-02 14:10:00,180.76,181.1,180.61,180.91,44119.0,179.0686,179.4055,178.92,179.2172,44119.0
2024-08-02 14:15:00,180.87,181.0,180.49,180.98,30681.0,179.1776,179.3064,178.8012,179.2866,30681.0
2024-08-02 14:20:00,180.89,181.5,180.86,181.49,67628.0,179.1974,179.8017,179.1677,179.7918,67628.0
2024-08-02 14:25:00,181.5,182.36,181.42,182.34,122382.0,179.8017,180.6537,179.7225,180.6339,122382.0
2024-08-02 14:30:00,182.34,182.93,181.83,181.9,70405.0,180.6339,181.2183,180.1286,180.198,70405.0
2024-08-02 14:35:00,181.9,182.22,181.46,181.94,61349.0,180.198,180.515,179.7621,180.2376,61349.0
2024-08-02 14:40:00,181.89,182.12,181.73,181.82,59263.0,180.1881,180.4159,180.0296,180.1187,59263.0
2024-08-02 14:45:00,181.82,182.19,181.67,181.81,47919.0,180.1187,180.4853,179.9701,180.1088,47919.0
2024-08-02 14:50:00,181.84,181.88,181.5,181.62,36918.0,180.1385,180.1782,179.8017,179.9206,36918.0
2024-08-02 14:55:00,181.62,181.93,181.37,181.63,69354.0,179.9206,180.2277,179.6729,179.9305,69354.0
2024-08-02 15:00:00,181.67,182.18,181.58,181.71,130303.0,179.9701,180.4754,179.881,180.0098,130303.0
2024-08-02 15:05:00,181.75,181.95,181.27,181.78,47819.0,180.0494,180.2475,179.5739,180.0791,47819.0
2024-08-02 15:10:00,181.71,181.93,181.28,181.88,50320.0,180.0098,180.2277,179.5838,180.1782,50320.0
2024-08-02 15:15:00,181.84,182.17,181.68,181.98,50156.0,180.1385,180.4654,179.98,180.2772,50156.0
2024-08-02 15:20:00,181.98,182.13,181.59,181.69,66045.0,180.2772,180.4258,179.8909,179.9899,66045.0
2024-08-02 15:25:00,181.67,182.0,181.26,181.71,82485.0,179.9701,180.297,179.564,180.0098,82485.0
2024-08-02 15:30:00,181.71,181.99,181.41,181.57,99244.0,180.0098,180.2871,179.7126,179.8711,99244.0
2024-08-02 15:35:00,181.53,181.53,180.84,180.84,85406.0,179.8314,179.8314,179.1479,179.1479,85406.0
2024-08-02 15:40:00,180.84,181.75,180.62,181.72,132512.0,179.1479,180.0494,178.9299,180.0197,132512.0
2024-08-02 15:45:00,181.73,181.73,181.09,181.21,146028.0,180.0296,180.0296,179.3956,179.5144,146028.0
2024-08-02 15:50:00,181.16,181.94,180.46,181.8,271941.0,179.4649,180.2376,178.7714,180.0989,271941.0
2024-08-02 15:55:00,182.0,182.37,181.3,182.0,645017.0,180.297,180.6636,179.6036,180.297,645017.0
2024-08-05 09:30:00,175.16,175.25,171.61,172.47,494327.0,173.521,173.6102,170.0043,170.8562,494327.0
2024-08-05 09:35:00,172.33,178.23,171.91,178.1,193686.0,170.7175,176.5623,170.3014,176.4335,193686.0
2024-08-05 09:40:00,178.22,178.22,174.75,176.54,194318.0,176.5524,176.5524,173.1149,174.8881,194318.0
2024-08-05 09:45:00,176.36,179.11,176.24,178.17,299395.0,174.7098,177.4341,174.5909,176.5029,299395.0
2024-08-05 09:50:00,178.17,179.04,177.5,177.97,60954.0,176.5029,177.3647,175.8391,176.3047,60954.0
2024-08-05 09:55:00,177.94,179.39,177.59,178.98,77756.0,176.275,177.7115,175.9283,177.3053,77756.0
2024-08-05 10:00:00,179.11,183.39,179.11,182.75,371281.0,177.4341,181.674,177.4341,181.04,371281.0
2024-08-05 10:05:00,182.37,182.97,178.89,179.29,91160.0,180.6636,181.258,177.2161,177.6124,91160.0
2024-08-05 10:10:00,179.2,180.12,177.87,180.12,70454.0,177.5232,178.4346,176.2057,178.4346,70454.0
2024-08-05 10:15:00,179.97,180.91,179.64,180.87,48905.0,178.286,179.2172,177.9591,179.1776,48905.0
2024-08-05 10:20:00,180.74,181.08,179.71,179.99,166069.0,179.0488,179.3856,178.0285,178.3058,166069.0
2024-08-05 10:25:00,180.26,181.74,179.14,179.14,40969.0,178.5733,180.0395,177.4638,177.4638,40969.0
2024-08-05 10:30:00,179.24,181.29,178.94,181.11,52777.0,177.5629,179.5937,177.2657,179.4154,52777.0
2024-08-05 10:35:00,181.26,181.93,180.43,181.67,46415.0,179.564,180.2277,178.7417,179.9701,46415.0
2024-08-05 10:40:00,181.47,181.77,179.9,179.91,45132.0,179.772,180.0692,178.2167,178.2266,45132.0
2024-08-05 10:45:00,179.99,180.57,179.5,180.14,68611.0,178.3058,178.8804,177.8204,178.4544,68611.0
2024-08-05 10:50:00,180.08,182.31,179.69,182.15,36799.0,178.395,180.6041,178.0087,180.4456,36799.0
2024-08-05 10:55:00,181.99,182.12,179.92,180.11,67588.0,180.2871,180.4159,178.2365,178.4247,67588.0
2024-08-05 11:00:00,180.17,180.69,179.77,180.15,57414.0,178.4842,178.9993,178.0879,178.4643,57414.0
2024-08-05 11:05:00,180.18,182.21,180.13,181.72,38038.0,178.4941,180.5051,178.4445,180.0197,38038.0
2024-08-05 11:10:00,181.74,183.33,181.07,183.0,61423.0,180.0395,181.6146,179.3757,181.2877,61423.0
2024-08-05 11:15:00,183.07,183.91,182.58,182.93,44285.0,181.357,182.1892,180.8716,181.2183,44285.0
2024-08-05 11:20:00,183.07,183.4,182.5,183.18,156643.0,181.357,181.6839,180.7924,181.466,156643.0
2024-08-05 11:25:00,183.13,183.26,181.21,181.55,51362.0,181.4165,181.5452,179.5144,179.8512,51362.0
2024-08-05 11:30:00,181.55,182.62,181.39,182.33,41375.0,179.8512,180.9112,179.6927,180.6239,41375.0
2024-08-05 11:35:00,182.27,184.08,182.11,183.68,31037.0,180.5645,182.3576,180.406,181.9613,31037.0
2024-08-05 11:40:00,183.7,183.7,181.98,182.13,20407.0,181.9811,181.9811,180.2772,180.4258,20407.0
2024-08-05 11:45:00,182.13,182.87,181.93,182.07,16664.0,180.4258,181.1589,180.2277,180.3664,16664.0
2024-08-05 11:50:00,182.07,182.62,181.52,182.01,26692.0,180.3664,180.9112,179.8215,180.3069,26692.0
2024-08-05 11:55:00,182.1,182.47,181.69,182.2,19561.0,180.3961,180.7626,179.9899,180.4952,19561.0
2024-08-05 12:00:00,182.29,183.68,181.84,183.02,25029.0,180.5843,181.9613,180.1385,181.3075,25029.0
2024-08-05 12:05:00,182.75,183.22,182.33,182.98,18681.0,181.04,181.5056,180.6239,181.2679,18681.0
2024-08-05 12:10:00,182.86,183.72,182.72,183.53,35765.0,181.149,182.0009,181.0103,181.8127,35765.0
2024-08-05 12:15:00,183.65,184.29,183.27,184.24,32993.0,181.9316,182.5656,181.5552,182.5161,32993.0
2024-08-05 12:20:00,184.16,185.58,183.6,185.43,52792.0,182.4368,183.8435,181.8821,183.6949,52792.0
2024-08-05 12:25:00,185.39,187.17,185.12,186.72,63849.0,183.6553,185.4187,183.3878,184.9729,63849.0
2024-08-05 12:30:00,186.5,186.86,184.08,184.41,53282.0,184.7549,185.1116,182.3576,182.6845,53282.0
2024-08-05 12:35:00,184.41,184.41,183.2,183.38,69683.0,182.6845,182.6845,181.4858,181.6641,69683.0
2024-08-05 12:40:00,183.5,184.21,183.18,183.55,26254.0,181.783,182.4864,181.466,181.8325,26254.0
2024-08-05 12:45:00,183.27,183.37,181.86,182.0,21266.0,181.5552,181.6542,180.1583,180.297,21266.0
2024-08-05 12:50:00,182.1,182.61,181.53,182.06,29135.0,180.3961,180.9013,179.8314,180.3565,29135.0
2024-08-05 12:55:00,181.93,182.2,181.25,181.97,40066.0,180.2277,180.4952,179.5541,180.2673,40066.0
2024-08-05 13:00:00,181.94,182.5,181.9,182.21,33687.0,180.2376,180.7924,180.198,180.5051,33687.0
2024-08-05 13:05:00,182.37,182.86,181.72,182.31,32708.0,180.6636,181.149,180.0197,180.6041,32708.0
2024-08-05 13:10:00,182.18,182.96,181.82,182.86,24552.0,180.4754,181.2481,180.1187,181.149,24552.0
2024-08-05 13:15:00,182.86,183.68,182.78,183.46,30161.0,181.149,181.9613,181.0697,181.7434,30161.0
2024-08-05 13:20:00,183.54,184.39,183.43,183.8,25526.0,181.8226,182.6647,181.7137,182.0802,25526.0
2024-08-05 13:25:00,183.78,184.13,183.25,183.45,29731.0,182.0604,182.4071,181.5353,181.7335,29731.0
2024-08-05 13:30:00,183.44,184.17,183.36,184.09,17429.0,181.7236,182.4467,181.6443,182.3675,17429.0
2024-08-05 13:35:00,183.97,184.16,183.42,183.72,24304.0,182.2486,182.4368,181.7038,182.0009,24304.0
2024-08-05 13:40:00,183.55,184.67,183.55,183.97,17807.0,181.8325,182.9421,181.8325,182.2486,17807.0
2024-08-05 13:45:00,184.1,184.23,183.42,183.56,13143.0,182.3774,182.5062,181.7038,181.8424,13143.0
2024-08-05 13:50:00,183.42,184.16,183.27,183.41,15092.0,181.7038,182.4368,181.5552,181.6938,15092.0
2024-08-05 13:55:00,183.5,183.98,183.09,183.18,13803.0,181.783,182.2585,181.3768,181.466,13803.0
2024-08-05 14:00:00,183.15,183.35,182.21,182.28,29717.0,181.4363,181.6344,180.5051,180.5744,29717.0
2024-08-05 14:05:00,182.2,182.32,181.71,182.11,12315.0,180.4952,180.614,180.0098,180.406,12315.0
2024-08-05 14:10:00,182.11,182.48,181.28,181.76,26584.0,180.406,180.7725,179.5838,180.0593,26584.0
2024-08-05 14:15:00,181.59,182.31,181.47,181.89,14779.0,179.8909,180.6041,179.772,180.1881,14779.0
2024-08-05 14:20:00,182.08,182.31,181.04,181.14,63982.0,180.3763,180.6041,179.346,179.4451,63982.0
2024-08-05 14:25:00,181.17,182.34,181.07,182.09,19836.0,179.4748,180.6339,179.3757,180.3862,19836.0
2024-08-05 14:30:00,181.97,182.42,181.9,182.05,15382.0,180.2673,180.7131,180.198,180.3466,15382.0
2024-08-05 14:35:00,182.08,182.57,181.79,181.94,18232.0,180.3763,180.8617,180.089,180.2376,18232.0
2024-08-05 14:40:00,182.05,182.05,180.71,180.88,35715.0,180.3466,180.3466,179.0191,179.1875,35715.0
2024-08-05 14:45:00,180.87,181.1,180.33,180.61,26590.0,179.1776,179.4055,178.6427,178.92,26590.0
2024-08-05 14:50:00,180.7,181.91,180.66,181.28,18640.0,179.0092,180.2079,178.9696,179.5838,18640.0
2024-08-05 14:55:00,181.14,181.41,180.83,181.03,24042.0,179.4451,179.7126,179.138,179.3361,24042.0
2024-08-05 15:00:00,181.05,182.33,181.01,182.29,30800.0,179.3559,180.6239,179.3163,180.5843,30800.0
2024-08-05 15:05:00,182.43,182.43,181.09,181.09,31429.0,180.723,180.723,179.3956,179.3956,31429.0
2024-08-05 15:10:00,181.07,181.75,180.93,181.33,39295.0,179.3757,180.0494,179.237,179.6333,39295.0
2024-08-05 15:15:00,181.25,181.58,180.93,181.46,32445.0,179.5541,179.881,179.237,179.7621,32445.0
2024-08-05 15:20:00,181.34,182.14,181.32,181.89,28411.0,179.6432,180.4357,179.6234,180.1881,28411.0
2024-08-05 15:25:00,181.9,182.41,181.62,182.32,31938.0,180.198,180.7032,179.9206,180.614,31938.0
2024-08-05 15:30:00,182.32,182.72,181.36,182.05,68209.0,180.614,181.0103,179.663,180.3466,68209.0
2024-08-05 15:35:00,181.99,182.6,181.73,182.02,51789.0,180.2871,180.8914,180.0296,180.3168,51789.0
2024-08-05 15:40:00,182.11,182.28,180.91,180.93,76930.0,180.406,180.5744,179.2172,179.237,76930.0
2024-08-05 15:45:00,180.92,181.34,180.67,180.91,60050.0,179.2271,179.6432,178.9795,179.2172,60050.0
2024-08-05 15:50:00,181.06,181.64,180.34,180.78,110723.0,179.3658,179.9404,178.6526,179.0885,110723.0
2024-08-05 15:55:00,180.95,182.07,180.47,181.87,757084.0,179.2569,180.3664,178.7814,180.1683,757084.0
2024-08-06 09:30:00,183.5,185.12,182.23,183.13,161091.0,181.783,183.3878,180.5249,181.4165,161091.0
2024-08-06 09:35:00,182.96,183.61,181.22,182.18,91361.0,181.2481,181.892,179.5243,180.4754,91361.0
2024-08-06 09:40:00,182.09,182.79,180.3,181.08,90034.0,180.3862,181.0796,178.6129,179.3856,90034.0
2024-08-06 09:45:00,181.17,183.09,180.56,182.56,49826.0,179.4748,181.3768,178.8705,180.8518,49826.0
2024-08-06 09:50:00,182.52,183.93,182.0,183.77,38302.0,180.8122,182.209,180.297,182.0505,38302.0
2024-08-06 09:55:00,183.8,184.36,183.36,183.79,56957.0,182.0802,182.635,181.6443,182.0703,56957.0
2024-08-06 10:00:00,183.81,184.66,183.02,184.47,41747.0,182.0901,182.9321,181.3075,182.7439,41747.0
2024-08-06 10:05:00,184.32,185.48,183.59,185.39,41435.0,182.5953,183.7445,181.8722,183.6553,41435.0
2024-08-06 10:10:00,185.39,185.49,183.83,184.09,46479.0,183.6553,183.7544,182.1099,182.3675,46479.0
2024-08-06 10:15:00,184.09,184.58,183.36,184.49,40732.0,182.3675,182.8529,181.6443,182.7637,40732.0
2024-08-06 10:20:00,184.49,185.09,184.19,184.83,52298.0,182.7637,183.3581,182.4665,183.1006,52298.0
2024-08-06 10:25:00,184.67,185.0,183.89,184.0,47961.0,182.9421,183.269,182.1694,182.2783,47961.0
2024-08-06 10:30:00,184.13,185.26,183.36,185.25,86158.0,182.4071,183.5265,181.6443,183.5166,86158.0
2024-08-06 10:35:00,185.16,185.85,185.1,185.31,48700.0,183.4275,184.111,183.368,183.5761,48700.0
2024-08-06 10:40:00,185.27,185.58,184.84,185.04,49224.0,183.5364,183.8435,183.1105,183.3086,49224.0
2024-08-06 10:45:00,185.06,187.23,184.96,186.97,41365.0,183.3284,185.4781,183.2293,185.2205,41365.0
2024-08-06 10:50:00,186.64,186.82,185.91,185.91,38360.0,184.8936,185.0719,184.1705,184.1705,38360.0
2024-08-06 10:55:00,185.86,185.87,185.04,185.38,36945.0,184.1209,184.1308,183.3086,183.6454,36945.0
2024-08-06 11:00:00,185.28,185.57,184.93,185.42,94986.0,183.5463,183.8336,183.1996,183.685,94986.0
2024-08-06 11:05:00,185.46,186.16,185.31,186.03,23979.0,183.7247,184.4181,183.5761,184.2893,23979.0
2024-08-06 11:10:00,186.15,186.21,184.75,184.93,58442.0,184.4082,184.4676,183.0213,183.1996,58442.0
2024-08-06 11:15:00,184.83,185.09,184.08,184.45,39673.0,183.1006,183.3581,182.3576,182.7241,39673.0
2024-08-06 11:20:00,184.47,185.2,183.99,185.2,32168.0,182.7439,183.4671,182.2684,183.4671,32168.0
2024-08-06 11:25:00,185.01,185.09,183.5,183.61,45465.0,183.2789,183.3581,181.783,181.892,45465.0
2024-08-06 11:30:00,183.71,184.91,183.6,184.91,39172.0,181.991,183.1798,181.8821,183.1798,39172.0
2024-08-06 11:35:00,184.84,184.95,184.16,184.44,16377.0,183.1105,183.2194,182.4368,182.7142,16377.0
2024-08-06 11:40:00,184.49,184.76,184.05,184.33,21518.0,182.7637,183.0312,182.3279,182.6052,21518.0
2024-08-06 11:45:00,184.64,185.32,184.37,185.07,16754.0,182.9123,183.586,182.6449,183.3383,16754.0
2024-08-06 11:50:00,185.15,185.72,184.84,185.17,33459.0,183.4176,183.9822,183.1105,183.4374,33459.0
2024-08-06 11:55:00,185.17,185.63,185.13,185.49,18318.0,183.4374,183.8931,183.3977,183.7544,18318.0
2024-08-06 12:00:00,185.59,186.03,185.47,185.7,14398.0,183.8534,184.2893,183.7346,183.9624,14398.0
2024-08-06 12:05:00,185.61,185.93,185.33,185.33,24217.0,183.8733,184.1903,183.5959,183.5959,24217.0
2024-08-06 12:10:00,185.47,186.17,185.43,186.15,16976.0,183.7346,184.428,183.6949,184.4082,16976.0
2024-08-06 12:15:00,186.1,186.43,186.03,186.28,21648.0,184.3587,184.6856,184.2893,184.537,21648.0
2024-08-06 12:20:00,186.3,186.41,185.63,185.79,10640.0,184.5568,184.6658,183.8931,184.0516,10640.0
2024-08-06 12:25:00,185.8,185.83,185.45,185.74,15027.0,184.0615,184.0912,183.7148,184.002,15027.0
2024-08-06 12:30:00,185.74,186.3,185.74,186.18,11666.0,184.002,184.5568,184.002,184.4379,11666.0
2024-08-06 12:35:00,186.18,186.35,185.49,186.18,23552.0,184.4379,184.6063,183.7544,184.4379,23552.0
2024-08-06 12:40:00,186.27,186.6,186.15,186.28,19151.0,184.5271,184.854,184.4082,184.537,19151.0
2024-08-06 12:45:00,186.27,186.76,186.27,186.45,21019.0,184.5271,185.0125,184.5271,184.7054,21019.0
2024-08-06 12:50:00,186.48,187.62,186.33,187.61,27860.0,184.7351,185.8645,184.5865,185.8545,27860.0
2024-08-06 12:55:00,187.63,188.11,187.38,187.77,23403.0,185.8744,186.3499,185.6267,186.013,23403.0
2024-08-06 13:00:00,187.8,188.51,187.6,188.34,26707.0,186.0428,186.7461,185.8446,186.5777,26707.0
2024-08-06 13:05:00,188.31,188.48,187.88,187.99,25817.0,186.548,186.7164,186.122,186.231,25817.0
2024-08-06 13:10:00,187.99,188.05,187.47,187.5,12501.0,186.231,186.2904,185.7159,185.7456,12501.0
2024-08-06 13:15:00,187.57,187.57,186.83,187.17,14320.0,185.8149,185.8149,185.0818,185.4187,14320.0
2024-08-06 13:20:00,187.22,187.35,186.81,187.21,46636.0,185.4682,185.597,185.062,185.4583,46636.0
2024-08-06 13:25:00,187.19,187.78,187.03,187.72,21497.0,185.4385,186.023,185.28,185.9635,21497.0
2024-08-06 13:30:00,187.67,188.08,187.38,187.52,18412.0,185.914,186.3201,185.6267,185.7654,18412.0
2024-08-06 13:35:00,187.45,187.75,187.31,187.56,21393.0,185.696,185.9932,185.5574,185.805,21393.0
2024-08-06 13:40:00,187.59,187.71,187.06,187.25,22716.0,185.8347,185.9536,185.3097,185.4979,22716.0
2024-08-06 13:45:00,187.26,187.47,186.91,187.47,13858.0,185.5078,185.7159,185.1611,185.7159,13858.0
2024-08-06 13:50:00,187.45,187.79,187.15,187.46,13642.0,185.696,186.0329,185.3988,185.7059,13642.0
2024-08-06 13:55:00,187.55,187.77,187.4,187.43,13733.0,185.7951,186.013,185.6465,185.6762,13733.0
2024-08-06 14:00:00,187.43,187.62,187.29,187.54,13884.0,185.6762,185.8645,185.5375,185.7852,13884.0
2024-08-06 14:05:00,187.53,187.76,187.09,187.28,17149.0,185.7753,186.0031,185.3394,185.5276,17149.0
2024-08-06 14:10:00,187.38,187.77,187.17,187.39,33561.0,185.6267,186.013,185.4187,185.6366,33561.0
2024-08-06 14:15:00,187.27,187.93,187.24,187.81,39064.0,185.5177,186.1716,185.488,186.0527,39064.0
2024-08-06 14:20:00,187.71,188.12,187.6,187.89,58461.0,185.9536,186.3598,185.8446,186.1319,58461.0
2024-08-06 14:25:00,188.02,188.2,187.74,188.0,34472.0,186.2607,186.439,185.9833,186.2409,34472.0
2024-08-06 14:30:00,187.94,188.08,187.48,188.0,37353.0,186.1815,186.3201,185.7258,186.2409,37353.0
2024-08-06 14:35:00,188.0,188.05,187.59,187.59,26989.0,186.2409,186.2904,185.8347,185.8347,26989.0
2024-08-06 14:40:00,187.56,187.7,187.43,187.45,19797.0,185.805,185.9437,185.6762,185.696,19797.0
2024-08-06 14:45:00,187.48,187.84,187.18,187.69,22350.0,185.7258,186.0824,185.4286,185.9338,22350.0
2024-08-06 14:50:00,187.64,188.03,187.63,187.91,19796.0,185.8843,186.2706,185.8744,186.1517,19796.0
2024-08-06 14:55:00,187.99,187.99,186.64,186.64,28227.0,186.231,186.231,184.8936,184.8936,28227.0
2024-08-06 15:00:00,186.54,186.6,184.85,184.85,30752.0,184.7946,184.854,183.1204,183.1204,30752.0
2024-08-06 15:05:00,184.95,185.32,184.33,185.03,28708.0,183.2194,183.586,182.6052,183.2987,28708.0
2024-08-06 15:10:00,184.82,185.43,184.77,184.88,19554.0,183.0907,183.6949,183.0411,183.1501,19554.0
2024-08-06 15:15:00,184.8,184.87,184.07,184.73,30927.0,183.0708,183.1402,182.3477,183.0015,30927.0
2024-08-06 15:20:00,184.84,186.37,184.61,186.37,45764.0,183.1105,184.6261,182.8826,184.6261,45764.0
2024-08-06 15:25:00,186.37,186.38,185.5,185.67,37957.0,184.6261,184.6361,183.7643,183.9327,37957.0
2024-08-06 15:30:00,185.74,186.03,185.3,185.84,35378.0,184.002,184.2893,183.5662,184.1011,35378.0
2024-08-06 15:35:00,185.84,186.12,185.61,185.81,65093.0,184.1011,184.3785,183.8733,184.0714,65093.0
2024-08-06 15:40:00,185.73,186.13,185.65,185.68,41626.0,183.9921,184.3884,183.9129,183.9426,41626.0
2024-08-06 15:45:00,185.68,186.11,184.1,184.1,90742.0,183.9426,184.3686,182.3774,182.3774,90742.0
2024-08-06 15:50:00,184.07,184.57,183.33,183.48,137385.0,182.3477,182.843,181.6146,181.7632,137385.0
2024-08-06 15:55:00,183.72,183.93,183.14,183.24,239632.0,182.0009,182.209,181.4264,181.5254,239632.0
2024-08-07 09:30:00,189.49,191.4,189.33,189.85,123569.0,187.717,189.6091,187.5585,188.0736,123569.0
2024-08-07 09:35:00,189.88,190.55,189.24,189.34,41513.0,188.1033,188.767,187.4693,187.5684,41513.0
2024-08-07 09:40:00,189.0,189.11,188.1,188.67,118297.0,187.2315,187.3405,186.34,186.9046,118297.0
2024-08-07 09:45:00,188.73,188.87,188.04,188.7,94631.0,186.9641,187.1028,186.2805,186.9343,94631.0
2024-08-07 09:50:00,188.87,189.2,187.95,187.98,38441.0,187.1028,187.4297,186.1914,186.2211,38441.0
2024-08-07 09:55:00,188.11,188.11,187.02,187.46,47264.0,186.3499,186.3499,185.2701,185.7059,47264.0
2024-08-07 10:00:00,187.65,188.07,186.58,186.6,66878.0,185.8942,186.3102,184.8342,184.854,66878.0
2024-08-07 10:05:00,186.53,187.45,186.48,187.09,44455.0,184.7847,185.696,184.7351,185.3394,44455.0
2024-08-07 10:10:00,187.09,187.5,186.84,187.27,42154.0,185.3394,185.7456,185.0917,185.5177,42154.0
2024-08-07 10:15:00,187.3,187.61,185.67,185.83,46326.0,185.5474,185.8545,183.9327,184.0912,46326.0
2024-08-07 10:20:00,185.82,186.39,185.68,186.12,43180.0,184.0813,184.646,183.9426,184.3785,43180.0
2024-08-07 10:25:00,186.17,186.19,184.64,185.14,49374.0,184.428,184.4478,182.9123,183.4077,49374.0
2024-08-07 10:30:00,185.14,186.15,184.78,185.43,32893.0,183.4077,184.4082,183.051,183.6949,32893.0
2024-08-07 10:35:00,185.37,185.83,185.18,185.3,20523.0,183.6355,184.0912,183.4473,183.5662,20523.0
2024-08-07 10:40:00,185.3,186.09,184.9,186.09,21238.0,183.5662,184.3488,183.1699,184.3488,21238.0
2024-08-07 10:45:00,186.03,187.21,185.94,187.1,60899.0,184.2893,185.4583,184.2002,185.3493,60899.0
2024-08-07 10:50:00,187.11,187.24,186.39,186.47,77515.0,185.3592,185.488,184.646,184.7252,77515.0
2024-08-07 10:55:00,186.45,186.98,186.43,186.87,40249.0,184.7054,185.2304,184.6856,185.1215,40249.0
2024-08-07 11:00:00,186.81,187.6,186.64,187.51,56918.0,185.062,185.8446,184.8936,185.7555,56918.0
2024-08-07 11:05:00,187.53,188.04,187.41,187.85,32619.0,185.7753,186.2805,185.6564,186.0923,32619.0
2024-08-07 11:10:00,187.77,187.94,187.05,187.29,21418.0,186.013,186.1815,185.2998,185.5375,21418.0
2024-08-07 11:15:00,187.21,187.65,186.9,187.65,33423.0,185.4583,185.8942,185.1512,185.8942,33423.0
2024-08-07 11:20:00,187.57,187.63,187.0,187.06,17755.0,185.8149,185.8744,185.2503,185.3097,17755.0
2024-08-07 11:25:00,187.06,187.38,186.81,187.38,34213.0,185.3097,185.6267,185.062,185.6267,34213.0
2024-08-07 11:30:00,187.38,187.64,187.17,187.59,18655.0,185.6267,185.8843,185.4187,185.8347,18655.0
2024-08-07 11:35:00,187.59,187.81,187.05,187.2,18639.0,185.8347,186.0527,185.2998,185.4484,18639.0
2024-08-07 11:40:00,187.11,187.27,186.11,186.11,16523.0,185.3592,185.5177,184.3686,184.3686,16523.0
2024-08-07 11:45:00,185.91,186.1,184.72,185.06,15750.0,184.1705,184.3587,182.9916,183.3284,15750.0
2024-08-07 11:50:00,185.12,185.5,185.0,185.47,23466.0,183.3878,183.7643,183.269,183.7346,23466.0
2024-08-07 11:55:00,185.45,185.63,185.12,185.51,25029.0,183.7148,183.8931,183.3878,183.7742,25029.0
2024-08-07 12:00:00,185.53,185.63,183.89,183.9,84227.0,183.794,183.8931,182.1694,182.1793,84227.0
2024-08-07 12:05:00,183.94,184.48,183.62,184.38,33430.0,182.2189,182.7538,181.9019,182.6548,33430.0
2024-08-07 12:10:00,184.41,185.2,184.38,185.14,49994.0,182.6845,183.4671,182.6548,183.4077,49994.0
2024-08-07 12:15:00,185.08,185.1,184.5,184.73,13339.0,183.3482,183.368,182.7736,183.0015,13339.0
2024-08-07 12:20:00,184.63,186.26,184.5,186.25,32744.0,182.9024,184.5172,182.7736,184.5073,32744.0
2024-08-07 12:25:00,186.22,186.29,185.73,185.91,21928.0,184.4776,184.5469,183.9921,184.1705,21928.0
2024-08-07 12:30:00,185.91,186.04,185.23,185.61,9052.0,184.1705,184.2992,183.4968,183.8733,9052.0
2024-08-07 12:35:00,185.55,185.7,185.29,185.34,7629.0,183.8138,183.9624,183.5563,183.6058,7629.0
2024-08-07 12:40:00,185.35,185.6,184.55,184.55,18891.0,183.6157,183.8634,182.8232,182.8232,18891.0
2024-08-07 12:45:00,184.63,184.75,183.88,183.94,29761.0,182.9024,183.0213,182.1594,182.2189,29761.0
2024-08-07 12:50:00,183.99,183.99,183.11,183.53,45970.0,182.2684,182.2684,181.3967,181.8127,45970.0
2024-08-07 12:55:00,183.38,184.04,183.37,183.44,28926.0,181.6641,182.3179,181.6542,181.7236,28926.0
2024-08-07 13:00:00,183.42,183.63,182.5,182.81,44356.0,181.7038,181.9118,180.7924,181.0995,44356.0
2024-08-07 13:05:00,182.82,183.24,182.01,182.16,39895.0,181.1094,181.5254,180.3069,180.4555,39895.0
2024-08-07 13:10:00,182.05,182.19,181.15,181.41,53292.0,180.3466,180.4853,179.455,179.7126,53292.0
2024-08-07 13:15:00,181.53,181.53,180.68,180.88,22664.0,179.8314,179.8314,178.9894,179.1875,22664.0
2024-08-07 13:20:00,180.88,181.71,180.84,181.68,20793.0,179.1875,180.0098,179.1479,179.98,20793.0
2024-08-07 13:25:00,181.74,181.98,181.25,181.33,19062.0,180.0395,180.2772,179.5541,179.6333,19062.0
2024-08-07 13:30:00,181.21,181.69,181.17,181.63,21616.0,179.5144,179.9899,179.4748,179.9305,21616.0
2024-08-07 13:35:00,181.77,182.25,181.52,181.68,23250.0,180.0692,180.5447,179.8215,179.98,23250.0
2024-08-07 13:40:00,181.63,181.77,180.97,181.25,15533.0,179.9305,180.0692,179.2767,179.5541,15533.0
2024-08-07 13:45:00,181.25,181.34,180.54,180.55,20662.0,179.5541,179.6432,178.8507,178.8606,20662.0
2024-08-07 13:50:00,180.67,181.06,180.31,180.95,16842.0,178.9795,179.3658,178.6229,179.2569,16842.0
2024-08-07 13:55:00,181.02,181.07,180.31,180.59,11779.0,179.3262,179.3757,178.6229,178.9002,11779.0
2024-08-07 14:00:00,180.51,180.6,180.07,180.2,31651.0,178.821,178.9101,178.3851,178.5139,31651.0
2024-08-07 14:05:00,180.21,180.25,179.24,179.48,35541.0,178.5238,178.5634,177.5629,177.8006,35541.0
2024-08-07 14:10:00,179.36,179.55,178.45,178.5,42527.0,177.6817,177.87,176.7803,176.8298,42527.0
2024-08-07 14:15:00,178.56,178.87,178.16,178.39,83161.0,176.8892,177.1963,176.493,176.7208,83161.0
2024-08-07 14:20:00,178.45,179.5,178.36,179.5,25035.0,176.7803,177.8204,176.6911,177.8204,25035.0
2024-08-07 14:25:00,179.56,180.0,179.49,179.75,27584.0,177.8799,178.3158,177.8105,178.0681,27584.0
2024-08-07 14:30:00,179.67,179.88,179.23,179.37,27491.0,177.9888,178.1969,177.553,177.6916,27491.0
2024-08-07 14:35:00,179.41,179.77,179.34,179.74,23054.0,177.7313,178.0879,177.6619,178.0582,23054.0
2024-08-07 14:40:00,179.7,180.21,179.69,180.01,31072.0,178.0186,178.5238,178.0087,178.3257,31072.0
2024-08-07 14:45:00,179.92,180.18,179.27,179.68,32944.0,178.2365,178.4941,177.5926,177.9987,32944.0
2024-08-07 14:50:00,179.68,180.14,179.55,179.95,31248.0,177.9987,178.4544,177.87,178.2662,31248.0
2024-08-07 14:55:00,179.99,180.53,179.67,179.78,27936.0,178.3058,178.8408,177.9888,178.0978,27936.0
2024-08-07 15:00:00,179.77,181.33,179.57,181.3,31773.0,178.0879,179.6333,177.8898,179.6036,31773.0
2024-08-07 15:05:00,181.3,181.79,180.9,181.21,30814.0,179.6036,180.089,179.2073,179.5144,30814.0
2024-08-07 15:10:00,181.3,181.43,180.29,180.45,22001.0,179.6036,179.7324,178.603,178.7615,22001.0
2024-08-07 15:15:00,180.5,181.26,180.47,180.96,21751.0,178.8111,179.564,178.7814,179.2668,21751.0
2024-08-07 15:20:00,181.07,181.45,180.48,180.77,25060.0,179.3757,179.7522,178.7913,179.0785,25060.0
2024-08-07 15:25:00,180.75,180.78,180.0,180.45,26242.0,179.0587,179.0885,178.3158,178.7615,26242.0
2024-08-07 15:30:00,180.39,180.91,179.93,180.16,49912.0,178.7021,179.2172,178.2464,178.4743,49912.0
2024-08-07 15:35:00,180.16,180.87,180.12,180.51,36425.0,178.4743,179.1776,178.4346,178.821,36425.0
2024-08-07 15:40:00,180.44,180.5,179.92,180.1,43215.0,178.7516,178.8111,178.2365,178.4148,43215.0
2024-08-07 15:45:00,180.06,180.5,179.95,180.44,44109.0,178.3752,178.8111,178.2662,178.7516,44109.0
2024-08-07 15:50:00,180.49,180.49,178.16,178.39,108454.0,178.8012,178.8012,176.493,176.7208,108454.0
2024-08-07 15:55:00,178.26,178.84,177.94,178.44,413491.0,176.592,177.1666,176.275,176.7703,413491.0
2024-08-08 09:30:00,185.4,187.21,184.27,185.05,165104.0,183.6652,185.4583,182.5458,183.3185,165104.0
2024-08-08 09:35:00,185.31,185.58,183.66,183.66,63081.0,183.5761,183.8435,181.9415,181.9415,63081.0
2024-08-08 09:40:00,183.76,184.85,183.31,183.44,33459.0,182.0406,183.1204,181.5948,181.7236,33459.0
2024-08-08 09:45:00,183.54,184.02,181.73,182.11,61811.0,181.8226,182.2981,180.0296,180.406,61811.0
2024-08-08 09:50:00,182.06,183.6,181.18,183.6,85170.0,180.3565,181.8821,179.4847,181.8821,85170.0
2024-08-08 09:55:00,183.64,183.98,183.01,183.83,27432.0,181.9217,182.2585,181.2976,182.1099,27432.0
2024-08-08 10:00:00,183.82,185.04,183.65,184.85,52479.0,182.1,183.3086,181.9316,183.1204,52479.0
2024-08-08 10:05:00,184.99,185.46,184.3,185.37,28498.0,183.2591,183.7247,182.5755,183.6355,28498.0
2024-08-08 10:10:00,185.27,185.47,184.67,185.36,26134.0,183.5364,183.7346,182.9421,183.6256,26134.0
2024-08-08 10:15:00,185.42,186.89,185.25,186.22,62792.0,183.685,185.1413,183.5166,184.4776,62792.0
2024-08-08 10:20:00,186.25,186.69,185.98,186.69,56589.0,184.5073,184.9432,184.2398,184.9432,56589.0
2024-08-08 10:25:00,186.48,187.54,186.43,187.33,107095.0,184.7351,185.7852,184.6856,185.5772,107095.0
2024-08-08 10:30:00,187.49,187.72,186.7,187.1,49622.0,185.7357,185.9635,184.9531,185.3493,49622.0
2024-08-08 10:35:00,187.13,188.34,187.05,188.09,95998.0,185.379,186.5777,185.2998,186.3301,95998.0
2024-08-08 10:40:00,188.1,188.61,187.13,187.49,76598.0,186.34,186.8452,185.379,185.7357,76598.0
2024-08-08 10:45:00,187.5,188.95,187.0,188.88,141506.0,185.7456,187.182,185.2503,187.1127,141506.0
2024-08-08 10:50:00,188.95,189.36,187.69,187.81,44995.0,187.182,187.5882,185.9338,186.0527,44995.0
2024-08-08 10:55:00,187.87,189.13,187.76,189.05,49384.0,186.1121,187.3603,186.0031,187.2811,49384.0
2024-08-08 11:00:00,189.08,189.37,188.65,188.87,25133.0,187.3108,187.5981,186.8848,187.1028,25133.0
2024-08-08 11:05:00,188.91,189.26,188.69,189.1,27273.0,187.1424,187.4891,186.9244,187.3306,27273.0
2024-08-08 11:10:00,189.05,189.05,187.38,187.75,40311.0,187.2811,187.2811,185.6267,185.9932,40311.0
2024-08-08 11:15:00,187.57,188.01,187.43,187.48,45225.0,185.8149,186.2508,185.6762,185.7258,45225.0
2024-08-08 11:20:00,187.66,188.75,187.61,188.54,36596.0,185.9041,186.9839,185.8545,186.7758,36596.0
2024-08-08 11:25:00,188.65,189.0,188.34,188.34,41490.0,186.8848,187.2315,186.5777,186.5777,41490.0
2024-08-08 11:30:00,188.35,188.72,188.23,188.65,56268.0,186.5876,186.9542,186.4687,186.8848,56268.0
2024-08-08 11:35:00,188.67,188.78,188.08,188.08,43308.0,186.9046,187.0136,186.3201,186.3201,43308.0
2024-08-08 11:40:00,188.13,188.58,187.91,188.25,25835.0,186.3697,186.8155,186.1517,186.4886,25835.0
2024-08-08 11:45:00,188.32,188.36,187.86,187.86,34799.0,186.5579,186.5975,186.1022,186.1022,34799.0
2024-08-08 11:50:00,187.86,188.31,187.85,188.09,35498.0,186.1022,186.548,186.0923,186.3301,35498.0
2024-08-08 11:55:00,188.18,188.64,188.04,188.04,71608.0,186.4192,186.8749,186.2805,186.2805,71608.0
2024-08-08 12:00:00,188.0,188.6,187.92,187.99,163717.0,186.2409,186.8353,186.1616,186.231,163717.0
2024-08-08 12:05:00,187.96,188.79,187.96,188.35,66112.0,186.2013,187.0235,186.2013,186.5876,66112.0
2024-08-08 12:10:00,188.3,188.48,187.86,187.96,46952.0,186.5381,186.7164,186.1022,186.2013,46952.0
2024-08-08 12:15:00,187.95,188.17,187.78,187.97,35565.0,186.1914,186.4093,186.023,186.2112,35565.0
2024-08-08 12:20:00,187.97,188.44,187.97,188.24,40492.0,186.2112,186.6768,186.2112,186.4786,40492.0
2024-08-08 12:25:00,188.2,188.45,187.72,188.0,24535.0,186.439,186.6867,185.9635,186.2409,24535.0
2024-08-08 12:30:00,187.96,188.04,187.01,187.54,33011.0,186.2013,186.2805,185.2602,185.7852,33011.0
2024-08-08 12:35:00,187.46,187.67,186.81,187.26,24182.0,185.7059,185.914,185.062,185.5078,24182.0
2024-08-08 12:40:00,187.23,187.45,186.75,187.27,19723.0,185.4781,185.696,185.0026,185.5177,19723.0
2024-08-08 12:45:00,187.27,187.67,187.18,187.67,18135.0,185.5177,185.914,185.4286,185.914,18135.0
2024-08-08 12:50:00,187.82,187.95,187.39,187.63,22047.0,186.0626,186.1914,185.6366,185.8744,22047.0
2024-08-08 12:55:00,187.59,187.72,187.08,187.69,20881.0,185.8347,185.9635,185.3295,185.9338,20881.0
2024-08-08 13:00:00,187.71,188.0,186.9,187.01,27450.0,185.9536,186.2409,185.1512,185.2602,27450.0
2024-08-08 13:05:00,187.16,187.89,186.91,187.88,21519.0,185.4088,186.1319,185.1611,186.122,21519.0
2024-08-08 13:10:00,187.98,188.12,187.85,187.86,27652.0,186.2211,186.3598,186.0923,186.1022,27652.0
2024-08-08 13:15:00,187.98,188.2,187.83,187.97,79552.0,186.2211,186.439,186.0725,186.2112,79552.0
2024-08-08 13:20:00,188.03,188.28,187.85,188.0,42327.0,186.2706,186.5183,186.0923,186.2409,42327.0
2024-08-08 13:25:00,188.0,188.55,187.89,188.43,64985.0,186.2409,186.7857,186.1319,186.6669,64985.0
2024-08-08 13:30:00,188.44,189.08,188.41,188.97,96901.0,186.6768,187.3108,186.6471,187.2018,96901.0
2024-08-08 13:35:00,188.97,189.21,188.68,189.0,31452.0,187.2018,187.4396,186.9145,187.2315,31452.0
2024-08-08 13:40:00,189.0,189.18,188.7,188.75,32531.0,187.2315,187.4099,186.9343,186.9839,32531.0
2024-08-08 13:45:00,188.73,189.5,188.73,189.12,87258.0,186.9641,187.7269,186.9641,187.3504,87258.0
2024-08-08 13:50:00,189.13,189.47,189.03,189.12,77132.0,187.3603,187.6971,187.2613,187.3504,77132.0
2024-08-08 13:55:00,189.12,189.2,188.88,189.02,54809.0,187.3504,187.4297,187.1127,187.2514,54809.0
2024-08-08 14:00:00,189.02,189.54,188.91,189.49,59431.0,187.2514,187.7665,187.1424,187.717,59431.0
2024-08-08 14:05:00,189.43,189.69,189.08,189.44,42071.0,187.6575,187.9151,187.3108,187.6674,42071.0
2024-08-08 14:10:00,189.39,190.15,189.39,190.0,28871.0,187.6179,188.3708,187.6179,188.2222,28871.0
2024-08-08 14:15:00,189.95,190.14,189.36,189.39,27726.0,188.1726,188.3609,187.5882,187.6179,27726.0
2024-08-08 14:20:00,189.56,189.9,189.29,189.76,21481.0,187.7863,188.1231,187.5188,187.9844,21481.0
2024-08-08 14:25:00,189.79,189.95,189.0,189.01,25889.0,188.0141,188.1726,187.2315,187.2414,25889.0
2024-08-08 14:30:00,189.0,189.89,188.85,189.65,24003.0,187.2315,188.1132,187.0829,187.8755,24003.0
2024-08-08 14:35:00,189.67,189.67,188.8,188.86,30430.0,187.8953,187.8953,187.0334,187.0928,30430.0
2024-08-08 14:40:00,188.97,188.97,188.37,188.84,21669.0,187.2018,187.2018,186.6074,187.073,21669.0
2024-08-08 14:45:00,188.77,189.07,188.64,188.76,20640.0,187.0037,187.3009,186.8749,186.9938,20640.0
2024-08-08 14:50:00,188.77,188.99,188.47,188.81,29097.0,187.0037,187.2216,186.7065,187.0433,29097.0
2024-08-08 14:55:00,188.84,189.28,188.76,188.82,27756.0,187.073,187.5089,186.9938,187.0532,27756.0
2024-08-08 15:00:00,188.78,188.78,187.72,187.74,23057.0,187.0136,187.0136,185.9635,185.9833,23057.0
2024-08-08 15:05:00,187.71,188.61,187.58,188.33,36601.0,185.9536,186.8452,185.8248,186.5678,36601.0
2024-08-08 15:10:00,188.32,188.86,188.14,188.15,21443.0,186.5579,187.0928,186.3796,186.3895,21443.0
2024-08-08 15:15:00,188.11,188.39,188.03,188.35,28584.0,186.3499,186.6272,186.2706,186.5876,28584.0
2024-08-08 15:20:00,188.29,188.84,188.22,188.57,42446.0,186.5282,187.073,186.4588,186.8056,42446.0
2024-08-08 15:25:00,188.56,188.63,187.94,188.02,55439.0,186.7957,186.865,186.1815,186.2607,55439.0
2024-08-08 15:30:00,188.02,188.4,187.83,188.19,49559.0,186.2607,186.6372,186.0725,186.4291,49559.0
2024-08-08 15:35:00,187.97,188.53,187.57,188.22,54773.0,186.2112,186.7659,185.8149,186.4588,54773.0
2024-08-08 15:40:00,188.11,190.08,188.11,190.01,63669.0,186.3499,188.3014,186.3499,188.2321,63669.0
2024-08-08 15:45:00,190.0,190.28,189.61,190.1,92302.0,188.2222,188.4996,187.8358,188.3212,92302.0
2024-08-08 15:50:00,190.16,190.67,188.99,189.16,196900.0,188.3807,188.8859,187.2216,187.39,196900.0
2024-08-08 15:55:00,189.16,190.83,189.07,190.59,626015.0,187.39,189.0444,187.3009,188.8067,626015.0
2024-08-09 09:30:00,190.0,192.17,189.57,192.16,213281.0,188.2222,190.3719,187.7962,190.362,213281.0
2024-08-09 09:35:00,192.01,192.5,190.64,192.4,92432.0,190.2134,190.6988,188.8562,190.5997,92432.0
2024-08-09 09:40:00,192.3,192.47,190.75,190.75,36336.0,190.5007,190.6691,188.9652,188.9652,36336.0
2024-08-09 09:45:00,190.72,191.03,189.7,190.06,54436.0,188.9354,189.2425,187.925,188.2816,54436.0
2024-08-09 09:50:00,190.25,190.6,190.0,190.58,38593.0,188.4698,188.8166,188.2222,188.7968,38593.0
2024-08-09 09:55:00,190.56,190.8,188.67,188.67,41997.0,188.7769,189.0147,186.9046,186.9046,41997.0
2024-08-09 10:00:00,188.67,190.35,188.05,190.26,51435.0,186.9046,188.5689,186.2904,188.4797,51435.0
2024-08-09 10:05:00,190.26,190.56,189.25,189.36,33435.0,188.4797,188.7769,187.4792,187.5882,33435.0
2024-08-09 10:10:00,189.43,191.2,189.43,190.66,70059.0,187.6575,189.411,187.6575,188.876,70059.0
2024-08-09 10:15:00,190.61,191.0,190.15,190.41,49358.0,188.8265,189.2128,188.3708,188.6283,49358.0
2024-08-09 10:20:00,190.52,190.76,189.24,189.47,46732.0,188.7373,188.9751,187.4693,187.6971,46732.0
2024-08-09 10:25:00,189.58,189.65,189.0,189.06,77198.0,187.8061,187.8755,187.2315,187.291,77198.0
2024-08-09 10:30:00,188.93,189.24,188.15,188.52,47555.0,187.1622,187.4693,186.3895,186.756,47555.0
2024-08-09 10:35:00,188.61,189.03,188.23,188.91,82849.0,186.8452,187.2613,186.4687,187.1424,82849.0
2024-08-09 10:40:00,189.0,189.75,188.9,188.92,55257.0,187.2315,187.9745,187.1325,187.1523,55257.0
2024-08-09 10:45:00,189.02,190.42,189.02,190.18,47028.0,187.2514,188.6383,187.2514,188.4005,47028.0
2024-08-09 10:50:00,190.17,190.9,190.03,190.33,26561.0,188.3906,189.1138,188.2519,188.5491,26561.0
2024-08-09 10:55:00,190.31,190.8,190.21,190.22,18568.0,188.5293,189.0147,188.4302,188.4401,18568.0
2024-08-09 11:00:00,190.29,190.75,190.14,190.5,44555.0,188.5095,188.9652,188.3609,188.7175,44555.0
2024-08-09 11:05:00,190.52,190.86,190.21,190.21,48302.0,188.7373,189.0741,188.4302,188.4302,48302.0
2024-08-09 11:10:00,190.27,190.38,189.75,190.05,66270.0,188.4897,188.5986,187.9745,188.2717,66270.0
2024-08-09 11:15:00,190.23,190.86,190.21,190.5,19419.0,188.45,189.0741,188.4302,188.7175,19419.0
2024-08-09 11:20:00,190.53,190.63,190.23,190.29,9824.0,188.7472,188.8463,188.45,188.5095,9824.0
2024-08-09 11:25:00,190.38,190.56,189.7,189.84,21678.0,188.5986,188.7769,187.925,188.0637,21678.0
2024-08-09 11:30:00,189.87,190.3,189.57,190.18,22958.0,188.0934,188.5194,187.7962,188.4005,22958.0
2024-08-09 11:35:00,190.27,190.36,189.62,189.9,11608.0,188.4897,188.5788,187.8457,188.1231,11608.0
2024-08-09 11:40:00,189.96,190.39,189.75,190.25,11404.0,188.1826,188.6085,187.9745,188.4698,11404.0
2024-08-09 11:45:00,190.31,190.62,190.09,190.56,14721.0,188.5293,188.8364,188.3113,188.7769,14721.0
2024-08-09 11:50:00,190.37,190.57,190.11,190.31,28633.0,188.5887,188.7868,188.3312,188.5293,28633.0
2024-08-09 11:55:00,190.26,190.34,189.39,189.52,17342.0,188.4797,188.559,187.6179,187.7467,17342.0
2024-08-09 12:00:00,189.58,189.85,189.55,189.7,11406.0,187.8061,188.0736,187.7764,187.925,11406.0
2024-08-09 12:05:00,189.74,189.91,189.5,189.68,12962.0,187.9646,188.133,187.7269,187.9052,12962.0
2024-08-09 12:10:00,189.61,189.73,189.4,189.56,18553.0,187.8358,187.9547,187.6278,187.7863,18553.0
2024-08-09 12:15:00,189.53,190.0,189.47,190.0,15804.0,187.7566,188.2222,187.6971,188.2222,15804.0
2024-08-09 12:20:00,189.94,190.16,189.55,189.55,19640.0,188.1627,188.3807,187.7764,187.7764,19640.0
2024-08-09 12:25:00,189.68,190.18,189.68,190.09,11176.0,187.9052,188.4005,187.9052,188.3113,11176.0
2024-08-09 12:30:00,190.09,190.55,190.09,190.39,18761.0,188.3113,188.767,188.3113,188.6085,18761.0
2024-08-09 12:35:00,190.44,191.05,190.35,190.93,25966.0,188.6581,189.2624,188.5689,189.1435,25966.0
2024-08-09 12:40:00,190.93,190.93,190.59,190.71,14857.0,189.1435,189.1435,188.8067,188.9255,14857.0
2024-08-09 12:45:00,190.71,191.05,190.42,190.96,12595.0,188.9255,189.2624,188.6383,189.1732,12595.0
2024-08-09 12:50:00,191.1,191.19,190.46,190.7,18014.0,189.3119,189.401,188.6779,188.9156,18014.0
2024-08-09 12:55:00,190.72,190.75,190.5,190.6,12271.0,188.9354,188.9652,188.7175,188.8166,12271.0
2024-08-09 13:00:00,190.68,190.87,190.52,190.76,33227.0,188.8958,189.084,188.7373,188.9751,33227.0
2024-08-09 13:05:00,190.74,190.78,190.4,190.74,26840.0,188.9553,188.9949,188.6184,188.9553,26840.0
2024-08-09 13:10:00,190.69,191.58,190.69,191.49,37467.0,188.9057,189.7874,188.9057,189.6982,37467.0
2024-08-09 13:15:00,191.49,192.13,191.48,192.1,13363.0,189.6982,190.3323,189.6883,190.3025,13363.0
2024-08-09 13:20:00,192.05,192.07,191.64,191.8,17785.0,190.253,190.2728,189.8468,190.0053,17785.0
2024-08-09 13:25:00,191.8,192.78,191.75,192.72,22578.0,190.0053,190.9762,189.9558,190.9167,22578.0
2024-08-09 13:30:00,192.78,193.23,192.35,192.5,43551.0,190.9762,191.422,190.5502,190.6988,43551.0
2024-08-09 13:35:00,192.39,192.88,192.25,192.78,15734.0,190.5898,191.0752,190.4511,190.9762,15734.0
2024-08-09 13:40:00,192.78,193.07,192.01,192.31,30096.0,190.9762,191.2635,190.2134,190.5106,30096.0
2024-08-09 13:45:00,192.37,192.41,191.93,191.98,15787.0,190.57,190.6096,190.1341,190.1837,15787.0
2024-08-09 13:50:00,192.08,192.24,191.42,191.56,14010.0,190.2827,190.4412,189.6289,189.7676,14010.0
2024-08-09 13:55:00,191.64,191.91,191.5,191.74,8918.0,189.8468,190.1143,189.7081,189.9459,8918.0
2024-08-09 14:00:00,191.75,192.04,191.59,191.71,30592.0,189.9558,190.2431,189.7973,189.9162,30592.0
2024-08-09 14:05:00,191.86,192.22,191.71,192.12,13882.0,190.0648,190.4214,189.9162,190.3223,13882.0
2024-08-09 14:10:00,192.15,192.15,191.48,191.59,32928.0,190.3521,190.3521,189.6883,189.7973,32928.0
2024-08-09 14:15:00,191.7,191.96,191.53,191.85,15856.0,189.9063,190.1638,189.7379,190.0549,15856.0
2024-08-09 14:20:00,191.92,192.11,191.58,191.63,10507.0,190.1242,190.3124,189.7874,189.8369,10507.0
2024-08-09 14:25:00,191.78,192.33,191.65,192.33,15094.0,189.9855,190.5304,189.8567,190.5304,15094.0
2024-08-09 14:30:00,192.29,192.5,192.04,192.16,28943.0,190.4908,190.6988,190.2431,190.362,28943.0
2024-08-09 14:35:00,192.2,192.62,192.06,192.59,14509.0,190.4016,190.8177,190.2629,190.7879,14509.0
2024-08-09 14:40:00,192.62,192.8,192.48,192.61,26204.0,190.8177,190.996,190.679,190.8078,26204.0
2024-08-09 14:45:00,192.62,192.76,192.54,192.66,20436.0,190.8177,190.9564,190.7384,190.8573,20436.0
2024-08-09 14:50:00,192.72,192.75,192.24,192.39,30603.0,190.9167,190.9464,190.4412,190.5898,30603.0
2024-08-09 14:55:00,192.41,192.53,192.15,192.47,50782.0,190.6096,190.7285,190.3521,190.6691,50782.0
2024-08-09 15:00:00,192.51,192.51,191.98,192.36,36802.0,190.7087,190.7087,190.1837,190.5601,36802.0
2024-08-09 15:05:00,192.3,192.71,192.3,192.63,30737.0,190.5007,190.9068,190.5007,190.8276,30737.0
2024-08-09 15:10:00,192.59,192.97,192.59,192.97,17448.0,190.7879,191.1644,190.7879,191.1644,17448.0
2024-08-09 15:15:00,192.98,193.32,192.81,193.32,37984.0,191.1743,191.5111,191.0059,191.5111,37984.0
2024-08-09 15:20:00,193.25,193.28,192.57,192.73,35868.0,191.4418,191.4715,190.7681,190.9266,35868.0
2024-08-09 15:25:00,192.72,192.87,192.54,192.7,37938.0,190.9167,191.0653,190.7384,190.8969,37938.0
2024-08-09 15:30:00,192.77,192.94,192.39,192.44,27145.0,190.9663,191.1347,190.5898,190.6394,27145.0
2024-08-09 15:35:00,192.47,192.95,192.44,192.56,21920.0,190.6691,191.1446,190.6394,190.7582,21920.0
2024-08-09 15:40:00,192.61,192.88,192.29,192.36,40729.0,190.8078,191.0752,190.4908,190.5601,40729.0
2024-08-09 15:45:00,192.36,192.57,191.96,192.01,27853.0,190.5601,190.7681,190.1638,190.2134,27853.0
2024-08-09 15:50:00,192.07,192.23,190.51,190.74,72487.0,190.2728,190.4313,188.7274,188.9553,72487.0
2024-08-09 15:55:00,190.69,191.36,190.57,191.2,233005.0,188.9057,189.5695,188.7868,189.411,233005.0
2024-08-12 09:30:00,191.5,194.13,191.35,193.48,129379.0,189.7081,192.3135,189.5595,191.6696,129379.0
2024-08-12 09:35:00,193.38,193.46,192.65,192.86,22828.0,191.5706,191.6498,190.8474,191.0554,22828.0
2024-08-12 09:40:00,193.05,193.26,192.0,192.15,52321.0,191.2436,191.4517,190.2035,190.3521,52321.0
2024-08-12 09:45:00,192.37,192.43,191.0,191.07,44811.0,190.57,190.6294,189.2128,189.2822,44811.0
2024-08-12 09:50:00,190.99,192.43,190.99,192.15,77655.0,189.2029,190.6294,189.2029,190.3521,77655.0
2024-08-12 09:55:00,192.05,192.24,190.35,190.74,23388.0,190.253,190.4412,188.5689,188.9553,23388.0
2024-08-12 10:00:00,190.72,191.65,190.57,191.38,24426.0,188.9354,189.8567,188.7868,189.5893,24426.0
2024-08-12 10:05:00,191.49,192.53,191.35,192.36,65891.0,189.6982,190.7285,189.5595,190.5601,65891.0
2024-08-12 10:10:00,192.36,192.81,192.19,192.81,26921.0,190.5601,191.0059,190.3917,191.0059,26921.0
2024-08-12 10:15:00,192.73,193.1,192.3,192.74,47646.0,190.9266,191.2932,190.5007,190.9365,47646.0
2024-08-12 10:20:00,192.73,193.83,192.65,193.45,76567.0,190.9266,192.0163,190.8474,191.6399,76567.0
2024-08-12 10:25:00,193.54,194.07,193.32,193.49,71791.0,191.7291,192.2541,191.5111,191.6795,71791.0
2024-08-12 10:30:00,193.5,194.09,193.33,194.01,55298.0,191.6894,192.2739,191.521,192.1947,55298.0
2024-08-12 10:35:00,194.04,195.42,194.04,195.36,44815.0,192.2244,193.5915,192.2244,193.532,44815.0
2024-08-12 10:40:00,195.28,195.73,194.8,194.92,45790.0,193.4528,193.8986,192.9773,193.0961,45790.0
2024-08-12 10:45:00,194.94,195.36,194.85,195.32,32586.0,193.116,193.532,193.0268,193.4924,32586.0
2024-08-12 10:50:00,195.21,195.4,194.68,194.71,25624.0,193.3834,193.5717,192.8584,192.8881,25624.0
2024-08-12 10:55:00,194.64,194.8,194.26,194.78,17158.0,192.8188,192.9773,192.4423,192.9575,17158.0
2024-08-12 11:00:00,194.65,195.9,194.5,195.89,20941.0,192.8287,194.067,192.6801,194.0571,20941.0
2024-08-12 11:05:00,195.66,195.66,195.25,195.46,19097.0,193.8292,193.8292,193.4231,193.6311,19097.0
2024-08-12 11:10:00,195.55,196.28,195.5,195.97,35074.0,193.7203,194.4434,193.6707,194.1363,35074.0
2024-08-12 11:15:00,195.95,196.4,195.57,196.23,37091.0,194.1165,194.5623,193.7401,194.3939,37091.0
2024-08-12 11:20:00,196.36,196.36,193.41,193.41,55445.0,194.5227,194.5227,191.6003,191.6003,55445.0
2024-08-12 11:25:00,193.46,194.39,192.89,194.36,26300.0,191.6498,192.5711,191.0851,192.5414,26300.0
2024-08-12 11:30:00,194.2,194.2,192.91,193.18,37122.0,192.3829,192.3829,191.105,191.3724,37122.0
2024-08-12 11:35:00,193.14,193.71,192.92,192.92,37261.0,191.3328,191.8975,191.1149,191.1149,37261.0
2024-08-12 11:40:00,193.21,193.87,193.02,193.55,23307.0,191.4021,192.056,191.2139,191.739,23307.0
2024-08-12 11:45:00,193.67,193.99,193.43,193.99,14636.0,191.8578,192.1748,191.6201,192.1748,14636.0
2024-08-12 11:50:00,193.96,194.7,193.81,194.7,17458.0,192.1451,192.8782,191.9965,192.8782,17458.0
2024-08-12 11:55:00,194.7,195.33,194.46,195.07,24727.0,192.8782,193.5023,192.6404,193.2447,24727.0
2024-08-12 12:00:00,195.05,195.26,194.69,194.84,15560.0,193.2249,193.433,192.8683,193.0169,15560.0
2024-08-12 12:05:00,194.8,194.8,194.38,194.68,10064.0,192.9773,192.9773,192.5612,192.8584,10064.0
2024-08-12 12:10:00,194.66,194.74,194.23,194.24,11032.0,192.8386,192.9178,192.4126,192.4225,11032.0
2024-08-12 12:15:00,194.33,194.34,193.74,194.12,14817.0,192.5117,192.5216,191.9272,192.3036,14817.0
2024-08-12 12:20:00,194.14,194.45,193.96,194.34,6281.0,192.3234,192.6305,192.1451,192.5216,6281.0
2024-08-12 12:25:00,194.41,194.49,194.1,194.31,10934.0,192.5909,192.6702,192.2838,192.4919,10934.0
2024-08-12 12:30:00,194.31,194.5,193.85,193.96,18378.0,192.4919,192.6801,192.0362,192.1451,18378.0
2024-08-12 12:35:00,193.91,194.08,193.62,194.06,14306.0,192.0956,192.264,191.8083,192.2442,14306.0
2024-08-12 12:40:00,193.96,194.08,193.37,193.62,22819.0,192.1451,192.264,191.5606,191.8083,22819.0
2024-08-12 12:45:00,193.71,194.14,193.65,194.01,13277.0,191.8975,192.3234,191.838,192.1947,13277.0
2024-08-12 12:50:00,193.89,194.1,193.64,193.64,25041.0,192.0758,192.2838,191.8281,191.8281,25041.0
2024-08-12 12:55:00,193.68,193.77,192.63,192.73,14554.0,191.8677,191.9569,190.8276,190.9266,14554.0
2024-08-12 13:00:00,192.77,192.94,192.39,192.83,13078.0,190.9663,191.1347,190.5898,191.0257,13078.0
2024-08-12 13:05:00,192.75,192.86,192.55,192.69,12172.0,190.9464,191.0554,190.7483,190.887,12172.0
2024-08-12 13:10:00,192.6,192.76,192.44,192.62,10564.0,190.7979,190.9564,190.6394,190.8177,10564.0
2024-08-12 13:15:00,192.76,193.39,192.75,193.37,14245.0,190.9564,191.5805,190.9464,191.5606,14245.0
2024-08-12 13:20:00,193.37,193.83,193.26,193.78,13952.0,191.5606,192.0163,191.4517,191.9668,13952.0
2024-08-12 13:25:00,193.58,193.67,192.93,193.32,21270.0,191.7687,191.8578,191.1248,191.5111,21270.0
2024-08-12 13:30:00,193.46,193.72,193.42,193.64,10251.0,191.6498,191.9074,191.6102,191.8281,10251.0
2024-08-12 13:35:00,193.66,193.68,193.02,193.24,29939.0,191.8479,191.8677,191.2139,191.4319,29939.0
2024-08-12 13:40:00,193.3,193.46,192.9,193.07,13810.0,191.4913,191.6498,191.095,191.2635,13810.0
2024-08-12 13:45:00,193.18,193.35,192.9,192.97,30626.0,191.3724,191.5408,191.095,191.1644,30626.0
2024-08-12 13:50:00,192.9,192.95,192.48,192.88,20259.0,191.095,191.1446,190.679,191.0752,20259.0
2024-08-12 13:55:00,192.95,193.19,192.85,193.09,28567.0,191.1446,191.3823,191.0455,191.2833,28567.0
2024-08-12 14:00:00,193.11,193.21,192.84,192.95,23478.0,191.3031,191.4021,191.0356,191.1446,23478.0
2024-08-12 14:05:00,193.04,193.04,192.61,192.61,12949.0,191.2337,191.2337,190.8078,190.8078,12949.0
2024-08-12 14:10:00,192.95,193.07,192.79,192.93,25075.0,191.1446,191.2635,190.9861,191.1248,25075.0
2024-08-12 14:15:00,192.99,193.07,192.81,192.81,21676.0,191.1842,191.2635,191.0059,191.0059,21676.0
2024-08-12 14:20:00,192.91,193.67,192.85,193.09,23680.0,191.105,191.8578,191.0455,191.2833,23680.0
2024-08-12 14:25:00,193.03,193.19,192.79,192.83,16905.0,191.2238,191.3823,190.9861,191.0257,16905.0
2024-08-12 14:30:00,192.77,192.8,192.42,192.69,53832.0,190.9663,190.996,190.6195,190.887,53832.0
2024-08-12 14:35:00,192.73,192.8,192.46,192.7,58085.0,190.9266,190.996,190.6592,190.8969,58085.0
2024-08-12 14:40:00,192.66,192.7,192.31,192.47,46562.0,190.8573,190.8969,190.5106,190.6691,46562.0
2024-08-12 14:45:00,192.48,192.54,192.19,192.38,30751.0,190.679,190.7384,190.3917,190.5799,30751.0
2024-08-12 14:50:00,192.35,192.6,192.17,192.31,49327.0,190.5502,190.7979,190.3719,190.5106,49327.0
2024-08-12 14:55:00,192.31,192.57,192.23,192.57,40335.0,190.5106,190.7681,190.4313,190.7681,40335.0
2024-08-12 15:00:00,192.62,192.7,192.22,192.31,38563.0,190.8177,190.8969,190.4214,190.5106,38563.0
2024-08-12 15:05:00,192.31,192.52,192.16,192.27,37176.0,190.5106,190.7186,190.362,190.4709,37176.0
2024-08-12 15:10:00,192.3,192.5,191.93,192.16,54200.0,190.5007,190.6988,190.1341,190.362,54200.0
2024-08-12 15:15:00,192.09,192.51,192.05,192.49,28192.0,190.2926,190.7087,190.253,190.6889,28192.0
2024-08-12 15:20:00,192.49,192.52,192.29,192.41,34872.0,190.6889,190.7186,190.4908,190.6096,34872.0
2024-08-12 15:25:00,192.41,192.95,192.4,192.59,31996.0,190.6096,191.1446,190.5997,190.7879,31996.0
2024-08-12 15:30:00,192.6,192.81,192.46,192.54,28363.0,190.7979,191.0059,190.6592,190.7384,28363.0
2024-08-12 15:35:00,192.51,192.56,191.99,192.13,31881.0,190.7087,190.7582,190.1936,190.3323,31881.0
2024-08-12 15:40:00,192.13,192.55,192.07,192.45,33601.0,190.3323,190.7483,190.2728,190.6493,33601.0
2024-08-12 15:45:00,192.47,192.62,192.15,192.2,65697.0,190.6691,190.8177,190.3521,190.4016,65697.0
2024-08-12 15:50:00,192.11,192.78,192.05,192.75,112140.0,190.3124,190.9762,190.253,190.9464,112140.0
2024-08-12 15:55:00,192.63,193.26,192.37,193.21,304099.0,190.8276,191.4517,190.57,191.4021,304099.0
2024-08-13 09:30:00,196.44,196.8,195.31,195.33,212362.0,194.6019,194.9586,193.4825,193.5023,212362.0
2024-08-13 09:35:00,195.31,195.53,194.22,194.22,59856.0,193.4825,193.7004,192.4027,192.4027,59856.0
2024-08-13 09:40:00,194.19,195.06,193.72,195.02,136925.0,192.373,193.2348,191.9074,193.1952,136925.0
2024-08-13 09:45:00,194.88,196.77,194.88,196.77,74843.0,193.0565,194.9288,193.0565,194.9288,74843.0
2024-08-13 09:50:00,196.86,197.24,196.4,197.13,29414.0,195.018,195.3944,194.5623,195.2855,29414.0
2024-08-13 09:55:00,197.21,197.87,196.78,197.59,39075.0,195.3647,196.0185,194.9387,195.7412,39075.0
2024-08-13 10:00:00,197.38,197.54,196.96,197.24,17323.0,195.5331,195.6916,195.1171,195.3944,17323.0
2024-08-13 10:05:00,197.19,197.19,196.23,196.36,31295.0,195.3449,195.3449,194.3939,194.5227,31295.0
2024-08-13 10:10:00,196.34,196.75,195.89,196.24,38770.0,194.5029,194.909,194.0571,194.4038,38770.0
2024-08-13 10:15:00,196.24,196.55,195.9,196.27,28625.0,194.4038,194.7109,194.067,194.4335,28625.0
2024-08-13 10:20:00,196.4,196.55,196.11,196.41,26632.0,194.5623,194.7109,194.275,194.5722,26632.0
2024-08-13 10:25:00,196.55,196.62,196.13,196.55,23919.0,194.7109,194.7802,194.2948,194.7109,23919.0
2024-08-13 10:30:00,196.5,196.5,195.99,196.28,33648.0,194.6614,194.6614,194.1561,194.4434,33648.0
2024-08-13 10:35:00,196.3,196.75,196.3,196.39,26159.0,194.4632,194.909,194.4632,194.5524,26159.0
2024-08-13 10:40:00,196.38,196.81,196.34,196.77,19100.0,194.5425,194.9685,194.5029,194.9288,19100.0
2024-08-13 10:45:00,196.62,197.11,196.41,196.99,39149.0,194.7802,195.2657,194.5722,195.1468,39149.0
2024-08-13 10:50:00,197.0,197.01,196.56,196.73,26004.0,195.1567,195.1666,194.7208,194.8892,26004.0
2024-08-13 10:55:00,196.81,196.99,196.66,196.9,14423.0,194.9685,195.1468,194.8199,195.0576,14423.0
2024-08-13 11:00:00,196.9,197.23,196.6,197.07,15084.0,195.0576,195.3845,194.7604,195.226,15084.0
2024-08-13 11:05:00,197.14,197.26,196.89,196.89,21500.0,195.2954,195.4143,195.0477,195.0477,21500.0
2024-08-13 11:10:00,196.87,197.42,196.87,197.42,12527.0,195.0279,195.5728,195.0279,195.5728,12527.0
2024-08-13 11:15:00,197.42,197.63,197.22,197.44,16151.0,195.5728,195.7808,195.3746,195.5926,16151.0
2024-08-13 11:20:00,197.55,197.64,197.31,197.56,19603.0,195.7015,195.7907,195.4638,195.7114,19603.0
2024-08-13 11:25:00,197.49,198.19,197.45,198.13,21816.0,195.6421,196.3355,195.6025,196.2761,21816.0
2024-08-13 11:30:00,198.22,198.57,198.11,198.48,56412.0,196.3653,196.712,196.2563,196.6228,56412.0
2024-08-13 11:35:00,198.48,198.99,198.35,198.95,34458.0,196.6228,197.1281,196.4941,197.0884,34458.0
2024-08-13 11:40:00,198.92,199.11,198.38,198.52,30552.0,197.0587,197.2469,196.5238,196.6625,30552.0
2024-08-13 11:45:00,198.5,198.52,198.21,198.33,15406.0,196.6426,196.6625,196.3554,196.4742,15406.0
2024-08-13 11:50:00,198.35,198.74,198.22,198.74,17397.0,196.4941,196.8804,196.3653,196.8804,17397.0
2024-08-13 11:55:00,198.67,199.03,198.6,198.86,19825.0,196.8111,197.1677,196.7417,196.9993,19825.0
2024-08-13 12:00:00,198.8,198.95,198.44,198.9,13112.0,196.9398,197.0884,196.5832,197.0389,13112.0
2024-08-13 12:05:00,198.9,199.15,198.69,199.08,22994.0,197.0389,197.2866,196.8309,197.2172,22994.0
2024-08-13 12:10:00,199.13,199.41,199.02,199.18,21437.0,197.2668,197.5441,197.1578,197.3163,21437.0
2024-08-13 12:15:00,199.18,199.58,198.97,199.53,25119.0,197.3163,197.7125,197.1082,197.663,25119.0
2024-08-13 12:20:00,199.42,199.66,199.27,199.33,29477.0,197.554,197.7918,197.4054,197.4649,29477.0
2024-08-13 12:25:00,199.45,199.71,199.4,199.6,15428.0,197.5838,197.8413,197.5342,197.7324,15428.0
2024-08-13 12:30:00,199.45,199.67,199.23,199.45,36801.0,197.5838,197.8017,197.3658,197.5838,36801.0
2024-08-13 12:35:00,199.43,199.43,199.06,199.09,19300.0,197.5639,197.5639,197.1974,197.2271,19300.0
2024-08-13 12:40:00,199.08,199.5,199.08,199.47,18044.0,197.2172,197.6333,197.2172,197.6036,18044.0
2024-08-13 12:45:00,199.42,200.07,199.42,199.88,41195.0,197.554,198.198,197.554,198.0097,41195.0
2024-08-13 12:50:00,200.07,200.46,200.0,200.18,25876.0,198.198,198.5843,198.1286,198.3069,25876.0
2024-08-13 12:55:00,200.18,200.37,200.07,200.36,39926.0,198.3069,198.4952,198.198,198.4852,39926.0
2024-08-13 13:00:00,200.37,200.75,199.96,200.09,30947.0,198.4952,198.8716,198.089,198.2178,30947.0
2024-08-13 13:05:00,200.14,200.78,200.03,200.57,21437.0,198.2673,198.9013,198.1583,198.6933,21437.0
2024-08-13 13:10:00,200.58,200.67,200.29,200.48,15006.0,198.7032,198.7923,198.4159,198.6041,15006.0
2024-08-13 13:15:00,200.51,200.73,200.25,200.58,18151.0,198.6338,198.8518,198.3763,198.7032,18151.0
2024-08-13 13:20:00,200.68,200.68,200.14,200.3,17509.0,198.8022,198.8022,198.2673,198.4258,17509.0
2024-08-13 13:25:00,200.28,200.4,199.87,200.0,16255.0,198.406,198.5249,197.9998,198.1286,16255.0
2024-08-13 13:30:00,200.11,200.63,200.05,200.21,17879.0,198.2376,198.7527,198.1781,198.3366,17879.0
2024-08-13 13:35:00,200.17,200.41,200.1,200.28,22618.0,198.297,198.5348,198.2277,198.406,22618.0
2024-08-13 13:40:00,200.35,200.68,200.26,200.56,17837.0,198.4753,198.8022,198.3862,198.6834,17837.0
2024-08-13 13:45:00,200.51,200.51,199.33,199.86,53421.0,198.6338,198.6338,197.4649,197.9899,53421.0
2024-08-13 13:50:00,199.87,200.52,199.61,200.32,26943.0,197.9998,198.6437,197.7423,198.4456,26943.0
2024-08-13 13:55:00,200.3,200.72,200.3,200.61,19428.0,198.4258,198.8419,198.4258,198.7329,19428.0
2024-08-13 14:00:00,200.62,200.85,200.49,200.82,23312.0,198.7428,198.9707,198.614,198.9409,23312.0
2024-08-13 14:05:00,200.77,201.42,200.71,201.34,26232.0,198.8914,199.5353,198.832,199.4561,26232.0
2024-08-13 14:10:00,201.42,201.61,201.12,201.26,38014.0,199.5353,199.7235,199.2381,199.3768,38014.0
2024-08-13 14:15:00,201.25,201.36,200.54,200.63,40749.0,199.3669,199.4759,198.6636,198.7527,40749.0
2024-08-13 14:20:00,200.66,201.25,200.65,201.18,26113.0,198.7824,199.3669,198.7725,199.2976,26113.0
2024-08-13 14:25:00,201.18,201.18,200.81,200.9,17055.0,199.2976,199.2976,198.931,199.0202,17055.0
2024-08-13 14:30:00,200.94,200.95,200.5,200.51,20792.0,199.0598,199.0697,198.6239,198.6338,20792.0
2024-08-13 14:35:00,200.55,200.87,200.53,200.75,13965.0,198.6735,198.9905,198.6537,198.8716,13965.0
2024-08-13 14:40:00,200.75,200.96,200.43,200.96,68808.0,198.8716,199.0796,198.5546,199.0796,68808.0
2024-08-13 14:45:00,200.9,200.91,200.59,200.75,21411.0,199.0202,199.0301,198.7131,198.8716,21411.0
2024-08-13 14:50:00,200.81,201.09,200.62,201.05,32512.0,198.931,199.2084,198.7428,199.1688,32512.0
2024-08-13 14:55:00,201.05,201.1,200.64,200.78,36533.0,199.1688,199.2183,198.7626,198.9013,36533.0
2024-08-13 15:00:00,200.78,200.78,199.92,200.16,23307.0,198.9013,198.9013,198.0494,198.2871,23307.0
2024-08-13 15:05:00,200.07,200.09,199.2,199.61,47012.0,198.198,198.2178,197.3361,197.7423,47012.0
2024-08-13 15:10:00,199.6,199.99,199.57,199.67,24843.0,197.7324,198.1187,197.7026,197.8017,24843.0
2024-08-13 15:15:00,199.64,199.84,199.29,199.61,23222.0,197.772,197.9701,197.4253,197.7423,23222.0
2024-08-13 15:20:00,199.61,200.1,199.23,200.05,29136.0,197.7423,198.2277,197.3658,198.1781,29136.0
2024-08-13 15:25:00,200.05,200.09,199.71,199.98,29795.0,198.1781,198.2178,197.8413,198.1088,29795.0
2024-08-13 15:30:00,200.01,200.54,200.01,200.54,26594.0,198.1385,198.6636,198.1385,198.6636,26594.0
2024-08-13 15:35:00,200.48,200.63,199.91,200.25,32758.0,198.6041,198.7527,198.0395,198.3763,32758.0
2024-08-13 15:40:00,200.21,200.9,200.13,200.79,59485.0,198.3366,199.0202,198.2574,198.9112,59485.0
2024-08-13 15:45:00,200.83,201.62,200.8,201.55,74772.0,198.9508,199.7335,198.9211,199.6641,74772.0
2024-08-13 15:50:00,201.52,201.84,200.6,200.62,129691.0,199.6344,199.9514,198.723,198.7428,129691.0
2024-08-13 15:55:00,200.62,201.38,200.62,200.8,259637.0,198.7428,199.4957,198.7428,198.9211,259637.0
2024-08-14 09:30:00,202.69,204.81,202.25,202.78,204873.0,200.7934,202.8936,200.3576,200.8826,204873.0
2024-08-14 09:35:00,202.73,202.91,201.68,201.82,55598.0,200.8331,201.0114,199.7929,199.9316,55598.0
2024-08-14 09:40:00,201.79,202.22,199.54,199.73,72481.0,199.9019,200.3278,197.6729,197.8611,72481.0
2024-08-14 09:45:00,199.95,201.12,199.37,199.9,35433.0,198.0791,199.2381,197.5045,198.0295,35433.0
2024-08-14 09:50:00,200.09,200.65,198.75,198.75,53359.0,198.2178,198.7725,196.8903,196.8903,53359.0
2024-08-14 09:55:00,198.84,198.92,197.72,198.61,169159.0,196.9795,197.0587,195.8699,196.7516,169159.0
2024-08-14 10:00:00,198.58,200.19,198.31,200.17,31277.0,196.7219,198.3168,196.4544,198.297,31277.0
2024-08-14 10:05:00,200.17,200.32,199.0,199.26,20905.0,198.297,198.4456,197.138,197.3955,20905.0
2024-08-14 10:10:00,199.36,199.36,198.15,198.82,29519.0,197.4946,197.4946,196.2959,196.9597,29519.0
2024-08-14 10:15:00,198.77,198.83,197.94,198.28,33504.0,196.9101,196.9696,196.0879,196.4247,33504.0
2024-08-14 10:20:00,198.48,199.26,198.19,199.14,53999.0,196.6228,197.3955,196.3355,197.2767,53999.0
2024-08-14 10:25:00,199.2,199.4,198.59,199.4,16129.0,197.3361,197.5342,196.7318,197.5342,16129.0
2024-08-14 10:30:00,199.41,199.54,197.75,197.91,19301.0,197.5441,197.6729,195.8997,196.0582,19301.0
2024-08-14 10:35:00,198.03,198.65,197.82,198.65,12788.0,196.177,196.7912,195.969,196.7912,12788.0
2024-08-14 10:40:00,198.68,199.56,198.68,199.45,14377.0,196.821,197.6927,196.821,197.5838,14377.0
2024-08-14 10:45:00,199.31,200.6,199.31,200.48,27110.0,197.4451,198.723,197.4451,198.6041,27110.0
2024-08-14 10:50:00,200.49,200.71,200.16,200.61,18727.0,198.614,198.832,198.2871,198.7329,18727.0
2024-08-14 10:55:00,200.59,201.22,200.32,200.91,46589.0,198.7131,199.3372,198.4456,199.0301,46589.0
2024-08-14 11:00:00,201.07,201.61,200.92,201.28,17240.0,199.1886,199.7235,199.04,199.3966,17240.0
2024-08-14 11:05:00,201.53,201.53,200.7,200.8,11095.0,199.6443,199.6443,198.8221,198.9211,11095.0
2024-08-14 11:10:00,201.0,201.45,200.94,201.33,13139.0,199.1193,199.565,199.0598,199.4462,13139.0
2024-08-14 11:15:00,201.36,201.45,200.93,201.01,9551.0,199.4759,199.565,199.0499,199.1292,9551.0
2024-08-14 11:20:00,201.19,201.37,201.02,201.29,20760.0,199.3075,199.4858,199.1391,199.4065,20760.0
2024-08-14 11:25:00,201.33,201.51,201.13,201.51,12204.0,199.4462,199.6245,199.248,199.6245,12204.0
2024-08-14 11:30:00,201.5,202.47,201.5,202.33,27853.0,199.6146,200.5755,199.6146,200.4368,27853.0
2024-08-14 11:35:00,202.34,202.63,202.02,202.61,22810.0,200.4467,200.734,200.1297,200.7142,22810.0
2024-08-14 11:40:00,202.63,203.1,202.6,202.66,24860.0,200.734,201.1996,200.7043,200.7637,24860.0
2024-08-14 11:45:00,202.73,203.19,202.63,202.93,21960.0,200.8331,201.2888,200.734,201.0312,21960.0
2024-08-14 11:50:00,202.85,203.19,202.8,203.06,17148.0,200.9519,201.2888,200.9024,201.16,17148.0
2024-08-14 11:55:00,203.16,203.7,203.11,203.55,28036.0,201.259,201.794,201.2095,201.6454,28036.0
2024-08-14 12:00:00,203.55,203.85,203.34,203.34,38533.0,201.6454,201.9426,201.4374,201.4374,38533.0
2024-08-14 12:05:00,203.35,203.54,203.07,203.17,23641.0,201.4473,201.6355,201.1699,201.269,23641.0
2024-08-14 12:10:00,203.18,203.18,202.17,202.25,69478.0,201.2789,201.2789,200.2783,200.3576,69478.0
2024-08-14 12:15:00,202.25,202.26,200.92,201.08,22842.0,200.3576,200.3675,199.04,199.1985,22842.0
2024-08-14 12:20:00,200.91,201.38,199.9,200.15,22987.0,199.0301,199.4957,198.0295,198.2772,22987.0
2024-08-14 12:25:00,200.29,200.75,200.03,200.66,12768.0,198.4159,198.8716,198.1583,198.7824,12768.0
2024-08-14 12:30:00,200.66,201.34,200.46,201.13,20648.0,198.7824,199.4561,198.5843,199.248,20648.0
2024-08-14 12:35:00,201.14,201.14,200.66,201.04,8952.0,199.2579,199.2579,198.7824,199.1589,8952.0
2024-08-14 12:40:00,201.02,201.3,200.0,200.05,16950.0,199.1391,199.4164,198.1286,198.1781,16950.0
2024-08-14 12:45:00,199.97,200.36,199.78,200.36,11396.0,198.0989,198.4852,197.9107,198.4852,11396.0
2024-08-14 12:50:00,200.38,200.52,200.11,200.34,10553.0,198.5051,198.6437,198.2376,198.4654,10553.0
2024-08-14 12:55:00,200.33,200.48,200.0,200.4,9356.0,198.4555,198.6041,198.1286,198.5249,9356.0
2024-08-14 13:00:00,200.28,200.78,200.07,200.64,25214.0,198.406,198.9013,198.198,198.7626,25214.0
2024-08-14 13:05:00,200.68,201.35,200.68,201.21,14906.0,198.8022,199.466,198.8022,199.3273,14906.0
2024-08-14 13:10:00,201.22,201.28,200.51,201.14,12034.0,199.3372,199.3966,198.6338,199.2579,12034.0
2024-08-14 13:15:00,201.21,201.27,201.01,201.12,8939.0,199.3273,199.3867,199.1292,199.2381,8939.0
2024-08-14 13:20:00,201.27,201.28,200.75,200.94,10384.0,199.3867,199.3966,198.8716,199.0598,10384.0
2024-08-14 13:25:00,200.98,201.07,200.54,200.92,10949.0,199.0994,199.1886,198.6636,199.04,10949.0
2024-08-14 13:30:00,200.92,201.05,200.64,200.65,20622.0,199.04,199.1688,198.7626,198.7725,20622.0
2024-08-14 13:35:00,200.65,200.86,200.35,200.35,15542.0,198.7725,198.9806,198.4753,198.4753,15542.0
2024-08-14 13:40:00,200.4,200.63,199.98,200.44,32535.0,198.5249,198.7527,198.1088,198.5645,32535.0
2024-08-14 13:45:00,200.36,200.64,200.32,200.64,21470.0,198.4852,198.7626,198.4456,198.7626,21470.0
2024-08-14 13:50:00,200.6,200.79,200.5,200.59,15305.0,198.723,198.9112,198.6239,198.7131,15305.0
2024-08-14 13:55:00,200.52,200.61,200.23,200.24,12303.0,198.6437,198.7329,198.3565,198.3664,12303.0
2024-08-14 14:00:00,200.15,200.29,199.64,200.15,12875.0,198.2772,198.4159,197.772,198.2772,12875.0
2024-08-14 14:05:00,200.14,200.28,199.9,199.93,10603.0,198.2673,198.406,198.0295,198.0593,10603.0
2024-08-14 14:10:00,199.87,200.28,199.85,200.18,10141.0,197.9998,198.406,197.98,198.3069,10141.0
2024-08-14 14:15:00,200.26,200.36,199.9,200.03,7755.0,198.3862,198.4852,198.0295,198.1583,7755.0
2024-08-14 14:20:00,200.03,200.57,200.03,200.39,15270.0,198.1583,198.6933,198.1583,198.515,15270.0
2024-08-14 14:25:00,200.47,200.54,200.14,200.35,17993.0,198.5942,198.6636,198.2673,198.4753,17993.0
2024-08-14 14:30:00,200.24,200.42,200.14,200.14,13378.0,198.3664,198.5447,198.2673,198.2673,13378.0
2024-08-14 14:35:00,200.23,200.29,200.0,200.13,16295.0,198.3565,198.4159,198.1286,198.2574,16295.0
2024-08-14 14:40:00,200.13,200.22,199.88,200.09,17021.0,198.2574,198.3466,198.0097,198.2178,17021.0
2024-08-14 14:45:00,200.06,200.22,199.97,200.19,18074.0,198.1881,198.3466,198.0989,198.3168,18074.0
2024-08-14 14:50:00,200.18,200.49,200.15,200.38,16642.0,198.3069,198.614,198.2772,198.5051,16642.0
2024-08-14 14:55:00,200.38,200.87,200.35,200.72,52063.0,198.5051,198.9905,198.4753,198.8419,52063.0
2024-08-14 15:00:00,200.65,200.89,200.59,200.82,138144.0,198.7725,199.0103,198.7131,198.9409,138144.0
2024-08-14 15:05:00,200.82,200.97,200.46,200.5,50739.0,198.9409,199.0895,198.5843,198.6239,50739.0
2024-08-14 15:10:00,200.5,200.63,199.75,199.87,23680.0,198.6239,198.7527,197.881,197.9998,23680.0
2024-08-14 15:15:00,199.87,200.47,199.8,200.28,23205.0,197.9998,198.5942,197.9305,198.406,23205.0
2024-08-14 15:20:00,200.28,200.36,199.99,200.11,29288.0,198.406,198.4852,198.1187,198.2376,29288.0
2024-08-14 15:25:00,200.17,200.52,200.12,200.36,17258.0,198.297,198.6437,198.2475,198.4852,17258.0
2024-08-14 15:30:00,200.39,200.39,199.91,199.91,23785.0,198.515,198.515,198.0395,198.0395,23785.0
2024-08-14 15:35:00,200.04,200.42,200.0,200.18,19212.0,198.1682,198.5447,198.1286,198.3069,19212.0
2024-08-14 15:40:00,200.25,200.88,200.18,200.8,23672.0,198.3763,199.0004,198.3069,198.9211,23672.0
2024-08-14 15:45:00,200.8,201.29,200.59,201.27,33141.0,198.9211,199.4065,198.7131,199.3867,33141.0
2024-08-14 15:50:00,201.28,202.45,200.88,202.01,71013.0,199.3966,200.5557,199.0004,200.1198,71013.0
2024-08-14 15:55:00,202.06,202.07,201.44,201.64,209139.0,200.1693,200.1792,199.5551,199.7533,209139.0
2024-08-15 09:30:00,207.07,207.41,205.13,205.9,297035.0,205.1325,205.4693,203.2106,203.9734,297035.0
2024-08-15 09:35:00,205.78,206.79,205.43,206.64,38023.0,203.8545,204.8551,203.5078,204.7065,38023.0
2024-08-15 09:40:00,206.82,207.33,205.44,205.44,69789.0,204.8848,205.39,203.5177,203.5177,69789.0
2024-08-15 09:45:00,205.52,206.7,205.21,206.66,65417.0,203.597,204.7659,203.2899,204.7263,65417.0
2024-08-15 09:50:00,206.65,207.07,206.33,206.67,48485.0,204.7164,205.1325,204.3994,204.7362,48485.0
2024-08-15 09:55:00,206.76,208.35,206.64,208.28,83297.0,204.8254,206.4005,204.7065,206.3311,83297.0
2024-08-15 10:00:00,208.3,208.48,207.35,207.4,77547.0,206.3509,206.5293,205.4098,205.4594,77547.0
2024-08-15 10:05:00,207.32,207.61,206.91,207.29,59454.0,205.3801,205.6674,204.974,205.3504,59454.0
2024-08-15 10:10:00,207.38,207.7,207.04,207.41,75881.0,205.4396,205.7566,205.1027,205.4693,75881.0
2024-08-15 10:15:00,207.33,207.6,207.24,207.44,65000.0,205.39,205.6575,205.3009,205.499,65000.0
2024-08-15 10:20:00,207.43,208.34,207.41,207.64,117065.0,205.4891,206.3906,205.4693,205.6971,117065.0
2024-08-15 10:25:00,207.74,207.88,207.56,207.67,143838.0,205.7962,205.9349,205.6179,205.7268,143838.0
2024-08-15 10:30:00,207.72,208.05,207.41,207.51,63985.0,205.7764,206.1033,205.4693,205.5683,63985.0
2024-08-15 10:35:00,207.6,208.41,207.51,208.28,35752.0,205.6575,206.4599,205.5683,206.3311,35752.0
2024-08-15 10:40:00,208.53,208.94,208.25,208.63,39464.0,206.5788,206.985,206.3014,206.6779,39464.0
2024-08-15 10:45:00,208.63,208.77,208.43,208.6,35492.0,206.6779,206.8166,206.4797,206.6481,35492.0
2024-08-15 10:50:00,208.75,208.76,208.09,208.15,22685.0,206.7967,206.8066,206.1429,206.2024,22685.0
2024-08-15 10:55:00,208.1,208.2,207.82,208.0,36851.0,206.1528,206.2519,205.8754,206.0538,36851.0
2024-08-15 11:00:00,208.01,208.29,207.63,208.06,36480.0,206.0637,206.341,205.6872,206.1132,36480.0
2024-08-15 11:05:00,208.27,208.66,207.98,208.47,28971.0,206.3212,206.7076,206.0339,206.5194,28971.0
2024-08-15 11:10:00,208.36,208.98,208.36,208.94,38326.0,206.4104,207.0246,206.4104,206.985,38326.0
2024-08-15 11:15:00,208.97,209.52,208.94,209.2,42035.0,207.0147,207.5595,206.985,207.2425,42035.0
2024-08-15 11:20:00,209.26,209.34,208.86,209.09,47913.0,207.302,207.3812,206.9057,207.1336,47913.0
2024-08-15 11:25:00,209.09,209.49,209.01,209.33,27590.0,207.1336,207.5298,207.0543,207.3713,27590.0
2024-08-15 11:30:00,209.34,209.77,209.14,209.6,32620.0,207.3812,207.8072,207.1831,207.6388,32620.0
2024-08-15 11:35:00,209.7,210.0,209.49,209.9,51886.0,207.7378,208.035,207.5298,207.936,51886.0
2024-08-15 11:40:00,209.81,210.78,209.78,210.78,57369.0,207.8468,208.8077,207.8171,208.8077,57369.0
2024-08-15 11:45:00,210.66,210.72,210.36,210.48,46768.0,208.6889,208.7483,208.3917,208.5106,46768.0
2024-08-15 11:50:00,210.48,210.78,210.35,210.68,48061.0,208.5106,208.8077,208.3818,208.7087,48061.0
2024-08-15 11:55:00,210.64,210.77,210.4,210.51,27066.0,208.6691,208.7978,208.4313,208.5403,27066.0
2024-08-15 12:00:00,210.52,210.82,210.41,210.81,37679.0,208.5502,208.8474,208.4412,208.8375,37679.0
2024-08-15 12:05:00,210.8,211.03,210.59,210.88,34918.0,208.8276,209.0554,208.6195,208.9068,34918.0
2024-08-15 12:10:00,210.89,211.22,210.83,211.06,38154.0,208.9167,209.2436,208.8573,209.0851,38154.0
2024-08-15 12:15:00,210.97,211.55,210.89,211.51,41922.0,208.996,209.5705,208.9167,209.5309,41922.0
2024-08-15 12:20:00,211.46,211.96,211.43,211.93,45040.0,209.4814,209.9767,209.4517,209.947,45040.0
2024-08-15 12:25:00,211.94,212.0,211.64,211.76,39662.0,209.9569,210.0163,209.6597,209.7786,39662.0
2024-08-15 12:30:00,211.73,211.77,210.4,210.59,64803.0,209.7489,209.7885,208.4313,208.6195,64803.0
2024-08-15 12:35:00,210.61,211.13,210.59,211.03,68082.0,208.6393,209.1545,208.6195,209.0554,68082.0
2024-08-15 12:40:00,211.1,211.82,210.83,211.38,95053.0,209.1248,209.838,208.8573,209.4021,95053.0
2024-08-15 12:45:00,211.37,211.37,209.8,209.8,70064.0,209.3922,209.3922,207.8369,207.8369,70064.0
2024-08-15 12:50:00,209.85,210.06,209.64,209.75,107309.0,207.8864,208.0945,207.6784,207.7874,107309.0
2024-08-15 12:55:00,209.75,210.65,209.71,210.5,64876.0,207.7874,208.679,207.7478,208.5304,64876.0
2024-08-15 13:00:00,210.51,211.36,210.13,211.29,35641.0,208.5403,209.3823,208.1638,209.313,35641.0
2024-08-15 13:05:00,211.25,211.38,210.72,210.74,21284.0,209.2733,209.4021,208.7483,208.7681,21284.0
2024-08-15 13:10:00,210.88,210.98,210.58,210.98,29241.0,208.9068,209.0059,208.6096,209.0059,29241.0
2024-08-15 13:15:00,210.98,211.49,210.8,211.26,40725.0,209.0059,209.5111,208.8276,209.2833,40725.0
2024-08-15 13:20:00,211.2,211.39,211.02,211.04,50230.0,209.2238,209.412,209.0455,209.0653,50230.0
2024-08-15 13:25:00,211.13,211.5,211.11,211.49,31265.0,209.1545,209.521,209.1347,209.5111,31265.0
2024-08-15 13:30:00,211.44,211.61,211.3,211.51,37476.0,209.4616,209.63,209.3229,209.5309,37476.0
2024-08-15 13:35:00,211.51,211.69,211.27,211.64,36672.0,209.5309,209.7092,209.2932,209.6597,36672.0
2024-08-15 13:40:00,211.73,212.37,211.68,212.03,75614.0,209.7489,210.3829,209.6993,210.046,75614.0
2024-08-15 13:45:00,212.16,212.51,212.1,212.44,44915.0,210.1748,210.5216,210.1154,210.4522,44915.0
2024-08-15 13:50:00,212.38,212.45,211.79,211.87,41827.0,210.3928,210.4621,209.8083,209.8875,41827.0
2024-08-15 13:55:00,211.77,212.37,211.77,212.31,36298.0,209.7885,210.3829,209.7885,210.3234,36298.0
2024-08-15 14:00:00,212.39,212.45,212.17,212.18,27366.0,210.4027,210.4621,210.1847,210.1946,27366.0
2024-08-15 14:05:00,212.09,212.44,212.01,212.23,36455.0,210.1055,210.4522,210.0262,210.2442,36455.0
2024-08-15 14:10:00,212.3,212.43,211.64,211.64,48770.0,210.3135,210.4423,209.6597,209.6597,48770.0
2024-08-15 14:15:00,211.68,211.9,211.46,211.8,44499.0,209.6993,209.9173,209.4814,209.8182,44499.0
2024-08-15 14:20:00,211.93,211.93,211.53,211.84,31084.0,209.947,209.947,209.5507,209.8578,31084.0
2024-08-15 14:25:00,211.92,211.93,211.62,211.7,35381.0,209.9371,209.947,209.6399,209.7191,35381.0
2024-08-15 14:30:00,211.71,211.79,211.39,211.65,50726.0,209.729,209.8083,209.412,209.6696,50726.0
2024-08-15 14:35:00,211.65,211.89,211.46,211.65,50687.0,209.6696,209.9074,209.4814,209.6696,50687.0
2024-08-15 14:40:00,211.59,211.65,211.21,211.64,41337.0,209.6102,209.6696,209.2337,209.6597,41337.0
2024-08-15 14:45:00,211.58,211.96,211.47,211.56,66957.0,209.6003,209.9767,209.4913,209.5804,66957.0
2024-08-15 14:50:00,211.56,211.61,211.22,211.55,38328.0,209.5804,209.63,209.2436,209.5705,38328.0
2024-08-15 14:55:00,211.55,211.61,211.2,211.6,44997.0,209.5705,209.63,209.2238,209.6201,44997.0
2024-08-15 15:00:00,211.56,211.57,211.15,211.3,49833.0,209.5804,209.5904,209.1743,209.3229,49833.0
2024-08-15 15:05:00,211.35,211.94,211.3,211.66,63493.0,209.3724,209.9569,209.3229,209.6795,63493.0
2024-08-15 15:10:00,211.64,211.71,211.25,211.45,45165.0,209.6597,209.729,209.2733,209.4715,45165.0
2024-08-15 15:15:00,211.45,211.6,211.36,211.47,42591.0,209.4715,209.6201,209.3823,209.4913,42591.0
2024-08-15 15:20:00,211.55,211.82,211.27,211.67,58294.0,209.5705,209.838,209.2932,209.6894,58294.0
2024-08-15 15:25:00,211.67,211.83,211.44,211.56,64366.0,209.6894,209.8479,209.4616,209.5804,64366.0
2024-08-15 15:30:00,211.5,212.1,211.4,211.98,77728.0,209.521,210.1154,209.4219,209.9965,77728.0
2024-08-15 15:35:00,212.01,212.1,211.72,212.02,96019.0,210.0262,210.1154,209.7389,210.0361,96019.0
2024-08-15 15:40:00,212.02,213.0,211.89,212.88,223276.0,210.0361,211.007,209.9074,210.8881,223276.0
2024-08-15 15:45:00,212.84,212.95,211.9,212.0,170523.0,210.8485,210.9574,209.9173,210.0163,170523.0
2024-08-15 15:50:00,212.0,212.23,211.5,211.59,255779.0,210.0163,210.2442,209.521,209.6102,255779.0
2024-08-15 15:55:00,211.64,212.48,211.49,212.13,530017.0,209.6597,210.4918,209.5111,210.1451,530017.0
2024-08-16 09:30:00,204.95,205.51,202.11,204.57,952988.0,203.0323,203.5871,200.2189,202.6559,952988.0
2024-08-16 09:35:00,204.61,204.63,201.25,202.1,505519.0,202.6955,202.7153,199.3669,200.209,505519.0
2024-08-16 09:40:00,202.11,203.25,201.18,202.21,317788.0,200.2189,201.3482,199.2976,200.3179,317788.0
2024-08-16 09:45:00,202.17,203.11,201.45,202.9,191514.0,200.2783,201.2095,199.565,201.0015,191514.0
2024-08-16 09:50:00,202.83,204.86,202.71,204.77,268754.0,200.9321,202.9431,200.8133,202.854,268754.0
2024-08-16 09:55:00,204.66,204.68,203.39,203.97,119633.0,202.745,202.7648,201.4869,202.0615,119633.0
2024-08-16 10:00:00,203.86,204.75,203.63,204.3,89180.0,201.9525,202.8342,201.7246,202.3884,89180.0
2024-08-16 10:05:00,204.33,205.18,204.0,204.91,149532.0,202.4181,203.2601,202.0912,202.9927,149532.0
2024-08-16 10:10:00,204.82,206.24,204.64,206.24,184905.0,202.9035,204.3102,202.7252,204.3102,184905.0
2024-08-16 10:15:00,206.25,207.23,206.01,206.98,135769.0,204.3201,205.291,204.0824,205.0433,135769.0
2024-08-16 10:20:00,206.98,207.59,206.03,206.3,159802.0,205.0433,205.6476,204.1022,204.3697,159802.0
2024-08-16 10:25:00,206.27,207.07,205.73,206.66,116843.0,204.3399,205.1325,203.805,204.7263,116843.0
2024-08-16 10:30:00,206.79,207.6,206.67,207.3,125805.0,204.8551,205.6575,204.7362,205.3603,125805.0
2024-08-16 10:35:00,207.24,207.95,206.23,207.01,84342.0,205.3009,206.0042,204.3003,205.073,84342.0
2024-08-16 10:40:00,206.86,206.94,205.28,206.0,87517.0,204.9244,205.0037,203.3592,204.0725,87517.0
2024-08-16 10:45:00,206.0,206.27,204.29,204.3,97420.0,204.0725,204.3399,202.3785,202.3884,97420.0
2024-08-16 10:50:00,204.49,205.7,204.49,205.13,139635.0,202.5766,203.7753,202.5766,203.2106,139635.0
2024-08-16 10:55:00,204.74,205.5,204.67,205.03,70592.0,202.8243,203.5771,202.7549,203.1115,70592.0
2024-08-16 11:00:00,205.04,205.78,205.04,205.51,46177.0,203.1215,203.8545,203.1215,203.5871,46177.0
2024-08-16 11:05:00,205.35,205.6,205.03,205.33,32991.0,203.4286,203.6762,203.1115,203.4087,32991.0
2024-08-16 11:10:00,205.41,205.43,204.01,204.57,89052.0,203.488,203.5078,202.1011,202.6559,89052.0
2024-08-16 11:15:00,204.65,204.99,203.75,203.84,75583.0,202.7351,203.0719,201.8435,201.9327,75583.0
2024-08-16 11:20:00,203.9,204.7,203.33,204.55,77266.0,201.9921,202.7846,201.4275,202.636,77266.0
2024-08-16 11:25:00,204.55,205.35,204.41,205.27,47530.0,202.636,203.4286,202.4973,203.3493,47530.0
2024-08-16 11:30:00,205.2,205.95,205.15,205.74,48847.0,203.28,204.0229,203.2304,203.8149,48847.0
2024-08-16 11:35:00,205.71,206.49,205.69,206.18,51944.0,203.7852,204.5579,203.7654,204.2508,51944.0
2024-08-16 11:40:00,206.18,206.3,205.62,205.96,55211.0,204.2508,204.3697,203.696,204.0328,55211.0
2024-08-16 11:45:00,206.04,206.32,205.88,205.97,19583.0,204.1121,204.3895,203.9536,204.0428,19583.0
2024-08-16 11:50:00,206.03,206.47,205.69,206.4,29631.0,204.1022,204.5381,203.7654,204.4687,29631.0
2024-08-16 11:55:00,206.33,206.49,206.12,206.39,26783.0,204.3994,204.5579,204.1913,204.4588,26783.0
2024-08-16 12:00:00,206.37,206.71,206.17,206.65,29979.0,204.439,204.7758,204.2409,204.7164,29979.0
2024-08-16 12:05:00,206.7,207.21,206.6,207.12,54563.0,204.7659,205.2711,204.6669,205.182,54563.0
2024-08-16 12:10:00,207.11,207.68,206.87,207.57,60443.0,205.1721,205.7368,204.9343,205.6278,60443.0
2024-08-16 12:15:00,207.71,207.71,207.19,207.38,43757.0,205.7665,205.7665,205.2513,205.4396,43757.0
2024-08-16 12:20:00,207.29,207.82,207.16,207.74,52488.0,205.3504,205.8754,205.2216,205.7962,52488.0
2024-08-16 12:25:00,207.78,207.85,207.39,207.69,38829.0,205.8358,205.9052,205.4495,205.7467,38829.0
2024-08-16 12:30:00,207.72,208.65,207.54,208.34,106142.0,205.7764,206.6977,205.5981,206.3906,106142.0
2024-08-16 12:35:00,208.31,208.89,208.15,208.41,55489.0,206.3609,206.9354,206.2024,206.4599,55489.0
2024-08-16 12:40:00,208.39,208.5,207.8,207.92,48934.0,206.4401,206.5491,205.8556,205.9745,48934.0
2024-08-16 12:45:00,207.96,208.16,207.51,208.07,41431.0,206.0141,206.2123,205.5683,206.1231,41431.0
2024-08-16 12:50:00,208.07,208.32,207.89,208.23,33923.0,206.1231,206.3708,205.9448,206.2816,33923.0
2024-08-16 12:55:00,208.23,208.65,208.0,208.65,32800.0,206.2816,206.6977,206.0538,206.6977,32800.0
2024-08-16 13:00:00,208.62,208.7,208.16,208.27,36301.0,206.668,206.7472,206.2123,206.3212,36301.0
2024-08-16 13:05:00,208.32,208.32,207.65,208.02,36577.0,206.3708,206.3708,205.707,206.0736,36577.0
2024-08-16 13:10:00,208.03,208.15,207.85,207.93,50847.0,206.0835,206.2024,205.9052,205.9844,50847.0
2024-08-16 13:15:00,207.9,208.1,207.72,207.92,18982.0,205.9547,206.1528,205.7764,205.9745,18982.0
2024-08-16 13:20:00,207.98,208.57,207.8,208.51,31743.0,206.0339,206.6184,205.8556,206.559,31743.0
2024-08-16 13:25:00,208.53,208.62,207.81,208.12,35631.0,206.5788,206.668,205.8655,206.1726,35631.0
2024-08-16 13:30:00,208.18,208.47,208.07,208.23,26092.0,206.2321,206.5194,206.1231,206.2816,26092.0
2024-08-16 13:35:00,208.28,208.87,208.2,208.68,35481.0,206.3311,206.9156,206.2519,206.7274,35481.0
2024-08-16 13:40:00,208.63,208.76,208.33,208.53,23379.0,206.6779,206.8066,206.3807,206.5788,23379.0
2024-08-16 13:45:00,208.53,208.53,208.05,208.21,24096.0,206.5788,206.5788,206.1033,206.2618,24096.0
2024-08-16 13:50:00,208.2,208.2,207.27,207.88,66162.0,206.2519,206.2519,205.3306,205.9349,66162.0
2024-08-16 13:55:00,208.0,208.37,207.8,208.18,30653.0,206.0538,206.4203,205.8556,206.2321,30653.0
2024-08-16 14:00:00,208.18,208.33,207.84,208.01,33172.0,206.2321,206.3807,205.8953,206.0637,33172.0
2024-08-16 14:05:00,207.86,207.96,207.46,207.57,26306.0,205.9151,206.0141,205.5188,205.6278,26306.0
2024-08-16 14:10:00,207.6,207.93,207.57,207.73,18271.0,205.6575,205.9844,205.6278,205.7863,18271.0
2024-08-16 14:15:00,207.72,208.07,207.72,207.86,10850.0,205.7764,206.1231,205.7764,205.9151,10850.0
2024-08-16 14:20:00,207.92,208.08,207.6,208.05,26630.0,205.9745,206.133,205.6575,206.1033,26630.0
2024-08-16 14:25:00,208.07,208.36,208.06,208.3,30922.0,206.1231,206.4104,206.1132,206.3509,30922.0
2024-08-16 14:30:00,208.3,208.48,208.23,208.3,27260.0,206.3509,206.5293,206.2816,206.3509,27260.0
2024-08-16 14:35:00,208.34,208.47,208.1,208.16,18531.0,206.3906,206.5194,206.1528,206.2123,18531.0
2024-08-16 14:40:00,208.2,208.2,207.38,207.46,32848.0,206.2519,206.2519,205.4396,205.5188,32848.0
2024-08-16 14:45:00,207.41,207.72,207.36,207.5,76471.0,205.4693,205.7764,205.4197,205.5584,76471.0
2024-08-16 14:50:00,207.5,207.77,207.31,207.69,26181.0,205.5584,205.8259,205.3702,205.7467,26181.0
2024-08-16 14:55:00,207.78,207.85,207.57,207.72,19815.0,205.8358,205.9052,205.6278,205.7764,19815.0
2024-08-16 15:00:00,207.78,207.79,207.48,207.65,12905.0,205.8358,205.8457,205.5386,205.707,12905.0
2024-08-16 15:05:00,207.73,208.07,207.56,207.68,28303.0,205.7863,206.1231,205.6179,205.7368,28303.0
2024-08-16 15:10:00,207.59,207.71,207.41,207.56,18783.0,205.6476,205.7665,205.4693,205.6179,18783.0
2024-08-16 15:15:00,207.53,207.66,207.09,207.15,44738.0,205.5882,205.7169,205.1523,205.2117,44738.0
2024-08-16 15:20:00,207.1,207.22,206.86,207.16,44617.0,205.1622,205.2811,204.9244,205.2216,44617.0
2024-08-16 15:25:00,207.12,207.23,207.01,207.16,36108.0,205.182,205.291,205.073,205.2216,36108.0
2024-08-16 15:30:00,207.16,207.19,207.02,207.06,30081.0,205.2216,205.2513,205.0829,205.1226,30081.0
2024-08-16 15:35:00,207.06,207.07,206.75,206.83,74918.0,205.1226,205.1325,204.8155,204.8947,74918.0
2024-08-16 15:40:00,206.88,206.96,206.51,206.56,56926.0,204.9442,205.0235,204.5777,204.6272,56926.0
2024-08-16 15:45:00,206.51,206.87,206.31,206.69,118177.0,204.5777,204.9343,204.3796,204.756,118177.0
2024-08-16 15:50:00,206.75,208.25,206.75,208.18,211085.0,204.8155,206.3014,204.8155,206.2321,211085.0
2024-08-16 15:55:00,208.18,208.29,207.82,207.96,355534.0,206.2321,206.341,205.8754,206.0141,355534.0
2024-08-19 09:30:00,207.0,208.05,205.3,205.56,140094.0,205.0631,206.1033,203.379,203.6366,140094.0
2024-08-19 09:35:00,205.53,205.53,203.16,204.27,95286.0,203.6069,203.6069,201.259,202.3587,95286.0
2024-08-19 09:40:00,204.39,205.09,204.26,204.42,63704.0,202.4775,203.171,202.3488,202.5073,63704.0
2024-08-19 09:45:00,204.34,204.8,204.0,204.2,54370.0,202.428,202.8837,202.0912,202.2893,54370.0
2024-08-19 09:50:00,204.36,204.43,202.86,202.98,99142.0,202.4478,202.5172,200.9619,201.0807,99142.0
2024-08-19 09:55:00,202.96,203.42,202.7,203.19,78425.0,201.0609,201.5166,200.8033,201.2888,78425.0
2024-08-19 10:00:00,203.19,203.43,202.5,203.18,56238.0,201.2888,201.5265,200.6052,201.2789,56238.0
2024-08-19 10:05:00,203.01,204.21,202.89,204.04,57485.0,201.1104,202.2992,200.9916,202.1308,57485.0
2024-08-19 10:10:00,204.24,204.81,204.04,204.53,43660.0,202.3289,202.8936,202.1308,202.6162,43660.0
2024-08-19 10:15:00,204.52,204.68,203.19,203.19,36797.0,202.6063,202.7648,201.2888,201.2888,36797.0
2024-08-19 10:20:00,203.25,204.16,203.17,204.12,46013.0,201.3482,202.2497,201.269,202.2101,46013.0
2024-08-19 10:25:00,204.0,204.89,203.89,204.78,30073.0,202.0912,202.9729,201.9822,202.8639,30073.0
2024-08-19 10:30:00,204.77,205.13,204.53,205.01,40916.0,202.854,203.2106,202.6162,203.0917,40916.0
2024-08-19 10:35:00,205.07,205.09,204.57,204.88,30416.0,203.1512,203.171,202.6559,202.963,30416.0
2024-08-19 10:40:00,204.71,205.06,204.5,205.02,31736.0,202.7945,203.1413,202.5865,203.1016,31736.0
2024-08-19 10:45:00,204.91,205.25,204.82,205.24,31127.0,202.9927,203.3295,202.9035,203.3196,31127.0
2024-08-19 10:50:00,205.24,206.35,205.24,206.2,47714.0,203.3196,204.4192,203.3196,204.2706,47714.0
2024-08-19 10:55:00,206.28,206.3,205.86,205.94,29952.0,204.3499,204.3697,203.9338,204.013,29952.0
2024-08-19 11:00:00,206.09,206.38,205.95,206.2,21348.0,204.1616,204.4489,204.0229,204.2706,21348.0
2024-08-19 11:05:00,206.17,206.67,206.03,206.52,23033.0,204.2409,204.7362,204.1022,204.5876,23033.0
2024-08-19 11:10:00,206.6,206.6,205.94,205.96,25035.0,204.6669,204.6669,204.013,204.0328,25035.0
2024-08-19 11:15:00,206.06,206.07,205.3,205.53,21801.0,204.1319,204.1418,203.379,203.6069,21801.0
2024-08-19 11:20:00,205.46,206.04,205.46,206.0,11690.0,203.5375,204.1121,203.5375,204.0725,11690.0
2024-08-19 11:25:00,206.0,206.18,205.83,205.92,16672.0,204.0725,204.2508,203.9041,203.9932,16672.0
2024-08-19 11:30:00,205.92,206.24,205.8,206.05,8000.0,203.9932,204.3102,203.8743,204.122,8000.0
2024-08-19 11:35:00,206.04,206.11,205.81,205.9,13345.0,204.1121,204.1814,203.8842,203.9734,13345.0
2024-08-19 11:40:00,205.97,206.18,205.85,206.08,15147.0,204.0428,204.2508,203.9239,204.1517,15147.0
2024-08-19 11:45:00,206.06,206.28,205.96,205.99,15884.0,204.1319,204.3499,204.0328,204.0626,15884.0
2024-08-19 11:50:00,206.05,206.48,205.94,206.3,13872.0,204.122,204.548,204.013,204.3697,13872.0
2024-08-19 11:55:00,206.37,206.4,205.44,205.75,21364.0,204.439,204.4687,203.5177,203.8248,21364.0
2024-08-19 12:00:00,205.71,205.9,205.3,205.67,24339.0,203.7852,203.9734,203.379,203.7456,24339.0
2024-08-19 12:05:00,205.58,206.16,205.58,206.0,17388.0,203.6564,204.231,203.6564,204.0725,17388.0
2024-08-19 12:10:00,205.98,206.41,205.98,206.28,32850.0,204.0527,204.4786,204.0527,204.3499,32850.0
2024-08-19 12:15:00,206.4,207.03,206.33,206.96,38033.0,204.4687,205.0928,204.3994,205.0235,38033.0
2024-08-19 12:20:00,206.95,207.1,206.77,206.97,17497.0,205.0136,205.1622,204.8353,205.0334,17497.0
2024-08-19 12:25:00,206.97,207.32,206.89,207.22,16953.0,205.0334,205.3801,204.9541,205.2811,16953.0
2024-08-19 12:30:00,207.21,207.42,207.04,207.05,24535.0,205.2711,205.4792,205.1027,205.1126,24535.0
2024-08-19 12:35:00,207.11,207.56,206.99,207.54,26704.0,205.1721,205.6179,205.0532,205.5981,26704.0
2024-08-19 12:40:00,207.5,207.78,207.49,207.58,22814.0,205.5584,205.8358,205.5485,205.6377,22814.0
2024-08-19 12:45:00,207.64,208.08,207.49,207.98,34497.0,205.6971,206.133,205.5485,206.0339,34497.0
2024-08-19 12:50:00,207.99,208.45,207.96,208.15,45040.0,206.0439,206.4995,206.0141,206.2024,45040.0
2024-08-19 12:55:00,208.21,208.23,207.65,207.74,27578.0,206.2618,206.2816,205.707,205.7962,27578.0
2024-08-19 13:00:00,207.71,208.04,207.52,207.88,15367.0,205.7665,206.0934,205.5782,205.9349,15367.0
2024-08-19 13:05:00,207.88,207.96,207.69,207.94,8381.0,205.9349,206.0141,205.7467,205.9943,8381.0
2024-08-19 13:10:00,207.94,207.95,207.61,207.61,11747.0,205.9943,206.0042,205.6674,205.6674,11747.0
2024-08-19 13:15:00,207.62,207.89,207.4,207.77,16266.0,205.6773,205.9448,205.4594,205.8259,16266.0
2024-08-19 13:20:00,207.75,207.85,207.69,207.85,11858.0,205.8061,205.9052,205.7467,205.9052,11858.0
2024-08-19 13:25:00,207.87,208.23,207.77,208.1,21400.0,205.925,206.2816,205.8259,206.1528,21400.0
2024-08-19 13:30:00,208.09,208.46,207.98,208.38,24682.0,206.1429,206.5095,206.0339,206.4302,24682.0
2024-08-19 13:35:00,208.32,208.7,208.31,208.38,34922.0,206.3708,206.7472,206.3609,206.4302,34922.0
2024-08-19 13:40:00,208.37,208.55,208.31,208.53,5141.0,206.4203,206.5986,206.3609,206.5788,5141.0
2024-08-19 13:45:00,208.58,208.58,208.36,208.44,12619.0,206.6283,206.6283,206.4104,206.4896,12619.0
2024-08-19 13:50:00,208.44,208.52,208.26,208.39,20339.0,206.4896,206.5689,206.3113,206.4401,20339.0
2024-08-19 13:55:00,208.39,208.71,208.38,208.68,15020.0,206.4401,206.7571,206.4302,206.7274,15020.0
2024-08-19 14:00:00,208.7,208.91,208.63,208.77,13469.0,206.7472,206.9552,206.6779,206.8166,13469.0
2024-08-19 14:05:00,208.77,209.05,208.76,208.91,19512.0,206.8166,207.0939,206.8066,206.9552,19512.0
2024-08-19 14:10:00,208.93,208.95,208.71,208.71,8649.0,206.9751,206.9949,206.7571,206.7571,8649.0
2024-08-19 14:15:00,208.86,208.94,208.78,208.92,6327.0,206.9057,206.985,206.8265,206.9651,6327.0
2024-08-19 14:20:00,208.92,208.93,208.69,208.69,11323.0,206.9651,206.9751,206.7373,206.7373,11323.0
2024-08-19 14:25:00,208.7,209.09,208.7,208.9,24300.0,206.7472,207.1336,206.7472,206.9453,24300.0
2024-08-19 14:30:00,208.94,209.19,208.87,209.14,23090.0,206.985,207.2326,206.9156,207.1831,23090.0
2024-08-19 14:35:00,209.13,209.15,208.77,208.92,25516.0,207.1732,207.193,206.8166,206.9651,25516.0
2024-08-19 14:40:00,208.95,209.62,208.92,209.59,40986.0,206.9949,207.6586,206.9651,207.6289,40986.0
2024-08-19 14:45:00,209.62,209.81,209.55,209.59,47137.0,207.6586,207.8468,207.5893,207.6289,47137.0
2024-08-19 14:50:00,209.57,209.73,209.47,209.69,13518.0,207.6091,207.7676,207.51,207.7279,13518.0
2024-08-19 14:55:00,209.68,209.71,209.37,209.43,19399.0,207.718,207.7478,207.4109,207.4704,19399.0
2024-08-19 15:00:00,209.43,209.43,209.06,209.09,14154.0,207.4704,207.4704,207.1038,207.1336,14154.0
2024-08-19 15:05:00,209.04,209.59,208.84,209.59,19256.0,207.084,207.6289,206.8859,207.6289,19256.0
2024-08-19 15:10:00,209.54,209.62,209.35,209.62,16715.0,207.5793,207.6586,207.3911,207.6586,16715.0
2024-08-19 15:15:00,209.59,209.77,209.46,209.61,27054.0,207.6289,207.8072,207.5001,207.6487,27054.0
2024-08-19 15:20:00,209.66,209.8,209.5,209.74,24404.0,207.6982,207.8369,207.5397,207.7775,24404.0
2024-08-19 15:25:00,209.78,210.1,209.76,210.09,49093.0,207.8171,208.1341,207.7973,208.1242,49093.0
2024-08-19 15:30:00,210.09,210.26,209.88,210.16,39836.0,208.1242,208.2926,207.9162,208.1935,39836.0
2024-08-19 15:35:00,210.15,210.18,209.67,209.79,32331.0,208.1836,208.2134,207.7081,207.827,32331.0
2024-08-19 15:40:00,209.8,209.87,209.65,209.72,29525.0,207.8369,207.9063,207.6883,207.7577,29525.0
2024-08-19 15:45:00,209.7,209.7,208.72,208.73,53171.0,207.7378,207.7378,206.767,206.7769,53171.0
2024-08-19 15:50:00,208.73,210.77,208.72,210.56,114231.0,206.7769,208.7978,206.767,208.5898,114231.0
2024-08-19 15:55:00,210.63,211.11,210.48,211.06,380177.0,208.6591,209.1347,208.5106,209.0851,380177.0
2024-08-20 09:30:00,209.29,210.29,208.96,209.85,93591.0,207.3317,208.3223,207.0048,207.8864,93591.0
2024-08-20 09:35:00,209.43,209.56,208.7,208.74,28525.0,207.4704,207.5992,206.7472,206.7868,28525.0
2024-08-20 09:40:00,208.73,209.87,208.7,209.39,16057.0,206.7769,207.9063,206.7472,207.4308,16057.0
2024-08-20 09:45:00,209.4,210.1,209.39,209.89,20597.0,207.4407,208.1341,207.4308,207.9261,20597.0
2024-08-20 09:50:00,209.97,210.14,209.58,210.14,33665.0,208.0053,208.1737,207.619,208.1737,33665.0
2024-08-20 09:55:00,210.04,210.44,209.87,210.21,21809.0,208.0747,208.4709,207.9063,208.2431,21809.0
2024-08-20 10:00:00,210.23,210.59,209.7,209.7,26583.0,208.2629,208.6195,207.7378,207.7378,26583.0
2024-08-20 10:05:00,209.93,210.36,209.76,210.26,33665.0,207.9657,208.3917,207.7973,208.2926,33665.0
2024-08-20 10:10:00,210.16,210.2,208.3,208.76,44018.0,208.1935,208.2332,206.3509,206.8066,44018.0
2024-08-20 10:15:00,208.79,208.79,207.82,208.11,28368.0,206.8364,206.8364,205.8754,206.1627,28368.0
2024-08-20 10:20:00,208.02,208.47,207.83,207.96,33867.0,206.0736,206.5194,205.8853,206.0141,33867.0
2024-08-20 10:25:00,208.09,208.2,207.26,207.75,50188.0,206.1429,206.2519,205.3207,205.8061,50188.0
2024-08-20 10:30:00,207.81,207.99,206.96,207.24,56367.0,205.8655,206.0439,205.0235,205.3009,56367.0
2024-08-20 10:35:00,207.37,207.37,205.28,205.38,66969.0,205.4297,205.4297,203.3592,203.4583,66969.0
2024-08-20 10:40:00,205.44,205.74,204.83,205.0,74059.0,203.5177,203.8149,202.9134,203.0818,74059.0
2024-08-20 10:45:00,205.05,206.78,205.05,206.58,59120.0,203.1314,204.8452,203.1314,204.647,59120.0
2024-08-20 10:50:00,206.6,206.6,206.15,206.48,27784.0,204.6669,204.6669,204.2211,204.548,27784.0
2024-08-20 10:55:00,206.41,206.53,205.48,205.78,20604.0,204.4786,204.5975,203.5573,203.8545,20604.0
2024-08-20 11:00:00,205.86,206.46,205.79,206.26,30358.0,203.9338,204.5282,203.8644,204.33,30358.0
2024-08-20 11:05:00,206.27,206.45,206.0,206.26,20377.0,204.3399,204.5183,204.0725,204.33,20377.0
2024-08-20 11:10:00,206.23,206.56,206.14,206.35,34645.0,204.3003,204.6272,204.2112,204.4192,34645.0
2024-08-20 11:15:00,206.35,206.99,206.32,206.93,39499.0,204.4192,205.0532,204.3895,204.9938,39499.0
2024-08-20 11:20:00,206.86,207.33,206.83,207.18,33377.0,204.9244,205.39,204.8947,205.2414,33377.0
2024-08-20 11:25:00,207.12,207.34,206.75,206.9,48515.0,205.182,205.3999,204.8155,204.964,48515.0
2024-08-20 11:30:00,206.88,207.35,206.78,207.23,19352.0,204.9442,205.4098,204.8452,205.291,19352.0
2024-08-20 11:35:00,207.22,207.54,207.12,207.13,30697.0,205.2811,205.5981,205.182,205.1919,30697.0
2024-08-20 11:40:00,207.18,207.2,206.68,206.73,21465.0,205.2414,205.2612,204.7461,204.7956,21465.0
2024-08-20 11:45:00,206.7,206.74,206.32,206.52,18273.0,204.7659,204.8055,204.3895,204.5876,18273.0
2024-08-20 11:50:00,206.53,207.12,206.53,207.01,24274.0,204.5975,205.182,204.5975,205.073,24274.0
2024-08-20 11:55:00,206.96,206.97,206.61,206.94,43528.0,205.0235,205.0334,204.6768,205.0037,43528.0
2024-08-20 12:00:00,206.93,207.09,206.75,207.06,23349.0,204.9938,205.1523,204.8155,205.1226,23349.0
2024-08-20 12:05:00,207.0,207.17,206.93,206.99,16121.0,205.0631,205.2315,204.9938,205.0532,16121.0
2024-08-20 12:10:00,207.04,207.04,206.5,206.61,20465.0,205.1027,205.1027,204.5678,204.6768,20465.0
2024-08-20 12:15:00,206.62,206.72,206.28,206.28,35104.0,204.6867,204.7857,204.3499,204.3499,35104.0
2024-08-20 12:20:00,206.32,206.34,206.04,206.08,12315.0,204.3895,204.4093,204.1121,204.1517,12315.0
2024-08-20 12:25:00,206.11,206.25,205.84,206.05,14531.0,204.1814,204.3201,203.914,204.122,14531.0
2024-08-20 12:30:00,206.05,206.24,205.96,206.09,21519.0,204.122,204.3102,204.0328,204.1616,21519.0
2024-08-20 12:35:00,206.07,206.17,205.77,206.02,16827.0,204.1418,204.2409,203.8446,204.0923,16827.0
2024-08-20 12:40:00,205.92,205.97,205.65,205.75,16086.0,203.9932,204.0428,203.7257,203.8248,16086.0
2024-08-20 12:45:00,205.78,206.0,205.67,205.91,11526.0,203.8545,204.0725,203.7456,203.9833,11526.0
2024-08-20 12:50:00,205.96,206.0,205.03,205.11,46761.0,204.0328,204.0725,203.1115,203.1908,46761.0
2024-08-20 12:55:00,205.11,205.26,204.83,204.86,39584.0,203.1908,203.3394,202.9134,202.9431,39584.0
2024-08-20 13:00:00,204.9,204.93,204.35,204.4,39708.0,202.9828,203.0125,202.4379,202.4874,39708.0
2024-08-20 13:05:00,204.46,205.21,204.4,205.2,22544.0,202.5469,203.2899,202.4874,203.28,22544.0
2024-08-20 13:10:00,205.26,205.38,204.89,204.96,15615.0,203.3394,203.4583,202.9729,203.0422,15615.0
2024-08-20 13:15:00,204.98,205.4,204.9,205.29,22908.0,203.062,203.4781,202.9828,203.3691,22908.0
2024-08-20 13:20:00,205.26,205.39,204.92,205.35,13647.0,203.3394,203.4682,203.0026,203.4286,13647.0
2024-08-20 13:25:00,205.23,205.88,205.23,205.79,13259.0,203.3097,203.9536,203.3097,203.8644,13259.0
2024-08-20 13:30:00,205.82,206.25,205.73,206.12,23122.0,203.8942,204.3201,203.805,204.1913,23122.0
2024-08-20 13:35:00,206.14,206.27,206.09,206.1,16576.0,204.2112,204.3399,204.1616,204.1715,16576.0
2024-08-20 13:40:00,206.19,206.43,206.12,206.41,15854.0,204.2607,204.4984,204.1913,204.4786,15854.0
2024-08-20 13:45:00,206.38,206.68,206.28,206.68,13238.0,204.4489,204.7461,204.3499,204.7461,13238.0
2024-08-20 13:50:00,206.63,206.63,206.31,206.37,10886.0,204.6966,204.6966,204.3796,204.439,10886.0
2024-08-20 13:55:00,206.36,206.5,206.35,206.47,8105.0,204.4291,204.5678,204.4192,204.5381,8105.0
2024-08-20 14:00:00,206.39,206.51,206.29,206.44,20405.0,204.4588,204.5777,204.3598,204.5084,20405.0
2024-08-20 14:05:00,206.37,206.63,206.37,206.51,10250.0,204.439,204.6966,204.439,204.5777,10250.0
2024-08-20 14:10:00,206.5,206.67,206.2,206.54,17283.0,204.5678,204.7362,204.2706,204.6074,17283.0
2024-08-20 14:15:00,206.54,206.77,206.4,206.61,33255.0,204.6074,204.8353,204.4687,204.6768,33255.0
2024-08-20 14:20:00,206.58,206.84,206.51,206.8,22605.0,204.647,204.9046,204.5777,204.865,22605.0
2024-08-20 14:25:00,206.81,206.95,206.63,206.7,25585.0,204.8749,205.0136,204.6966,204.7659,25585.0
2024-08-20 14:30:00,206.66,207.03,206.62,206.94,14003.0,204.7263,205.0928,204.6867,205.0037,14003.0
2024-08-20 14:35:00,206.98,207.18,206.91,207.08,26867.0,205.0433,205.2414,204.974,205.1424,26867.0
2024-08-20 14:40:00,207.11,207.37,207.08,207.23,13663.0,205.1721,205.4297,205.1424,205.291,13663.0
2024-08-20 14:45:00,207.23,207.3,207.15,207.27,14442.0,205.291,205.3603,205.2117,205.3306,14442.0
2024-08-20 14:50:00,207.27,207.33,206.77,207.22,12523.0,205.3306,205.39,204.8353,205.2811,12523.0
2024-08-20 14:55:00,207.22,207.46,207.13,207.45,14059.0,205.2811,205.5188,205.1919,205.5089,14059.0
2024-08-20 15:00:00,207.37,207.57,207.3,207.42,13920.0,205.4297,205.6278,205.3603,205.4792,13920.0
2024-08-20 15:05:00,207.48,207.5,206.93,206.93,13803.0,205.5386,205.5584,204.9938,204.9938,13803.0
2024-08-20 15:10:00,206.97,206.99,206.59,206.78,35563.0,205.0334,205.0532,204.6569,204.8452,35563.0
2024-08-20 15:15:00,206.73,206.75,206.24,206.37,22326.0,204.7956,204.8155,204.3102,204.439,22326.0
2024-08-20 15:20:00,206.37,206.46,206.2,206.3,24315.0,204.439,204.5282,204.2706,204.3697,24315.0
2024-08-20 15:25:00,206.31,206.48,206.16,206.32,24461.0,204.3796,204.548,204.231,204.3895,24461.0
2024-08-20 15:30:00,206.35,206.39,205.98,206.22,20158.0,204.4192,204.4588,204.0527,204.2904,20158.0
2024-08-20 15:35:00,206.16,206.53,206.15,206.25,17886.0,204.231,204.5975,204.2211,204.3201,17886.0
2024-08-20 15:40:00,206.25,206.57,206.25,206.46,31713.0,204.3201,204.6371,204.3201,204.5282,31713.0
2024-08-20 15:45:00,206.45,207.14,206.39,207.09,41286.0,204.5183,205.2018,204.4588,205.1523,41286.0
2024-08-20 15:50:00,207.16,207.28,206.15,206.47,51730.0,205.2216,205.3405,204.2211,204.5381,51730.0
2024-08-20 15:55:00,206.46,206.6,206.02,206.14,202002.0,204.5282,204.6669,204.0923,204.2112,202002.0
2024-08-21 09:30:00,208.05,208.73,206.57,207.39,82834.0,206.1033,206.7769,204.6371,205.4495,82834.0
2024-08-21 09:35:00,207.17,208.34,206.8,208.19,22047.0,205.2315,206.3906,204.865,206.242,22047.0
2024-08-21 09:40:00,208.43,208.5,207.8,208.06,24558.0,206.4797,206.5491,205.8556,206.1132,24558.0
2024-08-21 09:45:00,208.07,208.07,207.22,207.24,21364.0,206.1231,206.1231,205.2811,205.3009,21364.0
2024-08-21 09:50:00,207.36,207.7,206.95,207.19,20436.0,205.4197,205.7566,205.0136,205.2513,20436.0
2024-08-21 09:55:00,207.32,207.51,206.96,207.23,22588.0,205.3801,205.5683,205.0235,205.291,22588.0
2024-08-21 10:00:00,207.23,208.15,207.22,207.99,20213.0,205.291,206.2024,205.2811,206.0439,20213.0
2024-08-21 10:05:00,207.88,207.93,207.37,207.91,10488.0,205.9349,205.9844,205.4297,205.9646,10488.0
2024-08-21 10:10:00,207.82,208.15,207.08,207.08,21947.0,205.8754,206.2024,205.1424,205.1424,21947.0
2024-08-21 10:15:00,207.09,208.2,206.87,208.17,23623.0,205.1523,206.2519,204.9343,206.2222,23623.0
2024-08-21 10:20:00,208.25,208.4,207.89,207.96,15918.0,206.3014,206.45,205.9448,206.0141,15918.0
2024-08-21 10:25:00,207.94,207.97,207.28,207.69,15826.0,205.9943,206.024,205.3405,205.7467,15826.0
2024-08-21 10:30:00,207.74,207.9,207.2,207.69,18176.0,205.7962,205.9547,205.2612,205.7467,18176.0
2024-08-21 10:35:00,207.68,209.0,207.4,208.85,30985.0,205.7368,207.0444,205.4594,206.8958,30985.0
2024-08-21 10:40:00,208.94,210.0,208.9,209.69,52894.0,206.985,208.035,206.9453,207.7279,52894.0
2024-08-21 10:45:00,209.69,209.71,208.64,208.74,30948.0,207.7279,207.7478,206.6878,206.7868,30948.0
2024-08-21 10:50:00,208.72,208.72,207.1,207.1,22148.0,206.767,206.767,205.1622,205.1622,22148.0
2024-08-21 10:55:00,207.08,207.62,206.9,207.33,20422.0,205.1424,205.6773,204.964,205.39,20422.0
2024-08-21 11:00:00,207.28,207.56,206.96,207.56,8559.0,205.3405,205.6179,205.0235,205.6179,8559.0
2024-08-21 11:05:00,207.67,207.82,207.4,207.71,7196.0,205.7268,205.8754,205.4594,205.7665,7196.0
2024-08-21 11:10:00,207.67,208.39,207.67,208.13,12156.0,205.7268,206.4401,205.7268,206.1825,12156.0
2024-08-21 11:15:00,208.12,208.27,207.92,207.92,13840.0,206.1726,206.3212,205.9745,205.9745,13840.0
2024-08-21 11:20:00,207.93,208.35,207.93,208.28,15904.0,205.9844,206.4005,205.9844,206.3311,15904.0
2024-08-21 11:25:00,208.35,208.45,208.09,208.27,24526.0,206.4005,206.4995,206.1429,206.3212,24526.0
2024-08-21 11:30:00,208.13,208.34,207.91,207.92,24483.0,206.1825,206.3906,205.9646,205.9745,24483.0
2024-08-21 11:35:00,207.92,208.28,207.92,208.02,20370.0,205.9745,206.3311,205.9745,206.0736,20370.0
2024-08-21 11:40:00,208.05,208.05,207.69,207.81,14016.0,206.1033,206.1033,205.7467,205.8655,14016.0
2024-08-21 11:45:00,207.96,208.45,207.82,207.82,9512.0,206.0141,206.4995,205.8754,205.8754,9512.0
2024-08-21 11:50:00,207.92,208.0,207.59,207.85,16935.0,205.9745,206.0538,205.6476,205.9052,16935.0
2024-08-21 11:55:00,207.82,207.85,207.6,207.77,6231.0,205.8754,205.9052,205.6575,205.8259,6231.0
2024-08-21 12:00:00,207.62,207.64,206.63,206.77,11991.0,205.6773,205.6971,204.6966,204.8353,11991.0
2024-08-21 12:05:00,206.82,207.21,206.74,207.07,10123.0,204.8848,205.2711,204.8055,205.1325,10123.0
2024-08-21 12:10:00,207.22,207.46,207.13,207.35,6565.0,205.2811,205.5188,205.1919,205.4098,6565.0
2024-08-21 12:15:00,207.4,207.6,207.18,207.56,14952.0,205.4594,205.6575,205.2414,205.6179,14952.0
2024-08-21 12:20:00,207.56,207.78,207.54,207.77,6722.0,205.6179,205.8358,205.5981,205.8259,6722.0
2024-08-21 12:25:00,207.79,207.89,207.69,207.78,4449.0,205.8457,205.9448,205.7467,205.8358,4449.0
2024-08-21 12:30:00,207.7,207.79,207.48,207.55,13241.0,205.7566,205.8457,205.5386,205.608,13241.0
2024-08-21 12:35:00,207.6,207.73,207.49,207.73,2469.0,205.6575,205.7863,205.5485,205.7863,2469.0
2024-08-21 12:40:00,207.68,207.96,207.65,207.81,7111.0,205.7368,206.0141,205.707,205.8655,7111.0
2024-08-21 12:45:00,207.8,207.97,207.79,207.89,6657.0,205.8556,206.024,205.8457,205.9448,6657.0
2024-08-21 12:50:00,207.83,207.94,207.64,207.78,10200.0,205.8853,205.9943,205.6971,205.8358,10200.0
2024-08-21 12:55:00,207.86,208.09,207.67,208.03,8462.0,205.9151,206.1429,205.7268,206.0835,8462.0
2024-08-21 13:00:00,208.1,208.2,207.96,208.13,4745.0,206.1528,206.2519,206.0141,206.1825,4745.0
2024-08-21 13:05:00,208.11,208.13,207.77,207.89,5369.0,206.1627,206.1825,205.8259,205.9448,5369.0
2024-08-21 13:10:00,207.9,208.08,207.87,208.07,3796.0,205.9547,206.133,205.925,206.1231,3796.0
2024-08-21 13:15:00,207.98,208.06,207.65,207.65,6577.0,206.0339,206.1132,205.707,205.707,6577.0
2024-08-21 13:20:00,207.65,207.71,207.46,207.53,7944.0,205.707,205.7665,205.5188,205.5882,7944.0
2024-08-21 13:25:00,207.56,207.56,207.32,207.32,7374.0,205.6179,205.6179,205.3801,205.3801,7374.0
2024-08-21 13:30:00,207.31,207.71,207.31,207.65,15678.0,205.3702,205.7665,205.3702,205.707,15678.0
2024-08-21 13:35:00,207.64,207.8,207.54,207.74,17112.0,205.6971,205.8556,205.5981,205.7962,17112.0
2024-08-21 13:40:00,207.8,207.85,207.37,207.37,29897.0,205.8556,205.9052,205.4297,205.4297,29897.0
2024-08-21 13:45:00,207.47,208.08,207.47,208.01,13619.0,205.5287,206.133,205.5287,206.0637,13619.0
2024-08-21 13:50:00,208.1,208.11,207.98,208.09,10981.0,206.1528,206.1627,206.0339,206.1429,10981.0
2024-08-21 13:55:00,208.09,208.37,208.09,208.24,11530.0,206.1429,206.4203,206.1429,206.2915,11530.0
2024-08-21 14:00:00,208.34,209.02,208.34,208.62,20294.0,206.3906,207.0642,206.3906,206.668,20294.0
2024-08-21 14:05:00,208.66,208.67,208.33,208.46,9311.0,206.7076,206.7175,206.3807,206.5095,9311.0
2024-08-21 14:10:00,208.45,208.64,208.23,208.48,12330.0,206.4995,206.6878,206.2816,206.5293,12330.0
2024-08-21 14:15:00,208.53,208.67,208.43,208.62,15604.0,206.5788,206.7175,206.4797,206.668,15604.0
2024-08-21 14:20:00,208.54,208.92,208.54,208.84,21393.0,206.5887,206.9651,206.5887,206.8859,21393.0
2024-08-21 14:25:00,208.92,209.22,208.87,209.2,13237.0,206.9651,207.2623,206.9156,207.2425,13237.0
2024-08-21 14:30:00,209.2,209.92,209.19,209.81,30168.0,207.2425,207.9558,207.2326,207.8468,30168.0
2024-08-21 14:35:00,209.72,209.79,208.65,209.09,31915.0,207.7577,207.827,206.6977,207.1336,31915.0
2024-08-21 14:40:00,208.98,209.05,208.51,208.51,17787.0,207.0246,207.0939,206.559,206.559,17787.0
2024-08-21 14:45:00,208.53,208.62,208.28,208.48,14126.0,206.5788,206.668,206.3311,206.5293,14126.0
2024-08-21 14:50:00,208.43,208.89,208.33,208.62,20699.0,206.4797,206.9354,206.3807,206.668,20699.0
2024-08-21 14:55:00,208.67,208.82,208.46,208.58,15745.0,206.7175,206.8661,206.5095,206.6283,15745.0
2024-08-21 15:00:00,208.55,208.69,207.89,208.05,16542.0,206.5986,206.7373,205.9448,206.1033,16542.0
2024-08-21 15:05:00,208.09,208.47,207.96,207.97,22736.0,206.1429,206.5194,206.0141,206.024,22736.0
2024-08-21 15:10:00,207.95,208.22,207.92,208.06,8563.0,206.0042,206.2717,205.9745,206.1132,8563.0
2024-08-21 15:15:00,207.99,208.02,207.76,207.92,9358.0,206.0439,206.0736,205.816,205.9745,9358.0
2024-08-21 15:20:00,207.92,207.96,207.57,207.96,10465.0,205.9745,206.0141,205.6278,206.0141,10465.0
2024-08-21 15:25:00,207.96,208.69,207.93,208.62,16685.0,206.0141,206.7373,205.9844,206.668,16685.0
2024-08-21 15:30:00,208.59,209.52,208.58,209.4,64272.0,206.6382,207.5595,206.6283,207.4407,64272.0
2024-08-21 15:35:00,209.4,209.48,209.0,209.16,51607.0,207.4407,207.5199,207.0444,207.2029,51607.0
2024-08-21 15:40:00,209.13,209.21,208.43,208.54,63952.0,207.1732,207.2524,206.4797,206.5887,63952.0
2024-08-21 15:45:00,208.57,209.16,208.5,209.12,96351.0,206.6184,207.2029,206.5491,207.1633,96351.0
2024-08-21 15:50:00,209.2,209.37,208.38,208.91,145630.0,207.2425,207.4109,206.4302,206.9552,145630.0
2024-08-21 15:55:00,209.04,209.37,208.84,209.14,314347.0,207.084,207.4109,206.8859,207.1831,314347.0
2024-08-22 09:30:00,208.63,210.34,208.63,208.7,98792.0,207.0908,208.7882,207.0908,207.1603,98792.0
2024-08-22 09:35:00,208.88,208.89,207.39,207.8,65840.0,207.339,207.3489,205.86,206.2669,65840.0
2024-08-22 09:40:00,207.66,208.21,207.27,207.98,34595.0,206.128,206.6739,205.7408,206.4456,34595.0
2024-08-22 09:45:00,208.1,208.44,206.33,206.51,59979.0,206.5647,206.9022,204.8078,204.9864,59979.0
2024-08-22 09:50:00,206.42,206.5,205.5,205.91,42915.0,204.8971,204.9765,203.9839,204.3909,42915.0
2024-08-22 09:55:00,206.0,206.85,205.88,206.41,55386.0,204.4802,205.3239,204.3611,204.8872,55386.0
2024-08-22 10:00:00,206.41,206.65,205.62,206.37,49535.0,204.8872,205.1254,204.103,204.8475,49535.0
2024-08-22 10:05:00,206.35,206.43,205.23,205.42,51094.0,204.8276,204.907,203.7159,203.9045,51094.0
2024-08-22 10:10:00,205.64,205.8,205.25,205.7,16607.0,204.1229,204.2817,203.7357,204.1824,16607.0
2024-08-22 10:15:00,205.7,205.7,205.07,205.17,42173.0,204.1824,204.1824,203.5571,203.6563,42173.0
2024-08-22 10:20:00,205.15,206.04,205.0,205.98,29245.0,203.6365,204.5199,203.4876,204.4604,29245.0
2024-08-22 10:25:00,206.05,206.4,205.8,205.87,24809.0,204.5298,204.8773,204.2817,204.3512,24809.0
2024-08-22 10:30:00,205.94,206.02,205.17,205.31,24833.0,204.4207,204.5001,203.6563,203.7953,24833.0
2024-08-22 10:35:00,205.51,205.71,205.42,205.56,12496.0,203.9938,204.1923,203.9045,204.0435,12496.0
2024-08-22 10:40:00,205.55,205.71,204.87,204.95,42701.0,204.0335,204.1923,203.3585,203.438,42701.0
2024-08-22 10:45:00,204.95,205.04,204.44,204.61,77942.0,203.438,203.5273,202.9317,203.1005,77942.0
2024-08-22 10:50:00,204.68,205.29,204.68,205.2,15332.0,203.1699,203.7754,203.1699,203.6861,15332.0
2024-08-22 10:55:00,205.21,205.68,205.19,205.28,19007.0,203.696,204.1626,203.6762,203.7655,19007.0
2024-08-22 11:00:00,205.2,205.96,205.19,205.8,12589.0,203.6861,204.4405,203.6762,204.2817,12589.0
2024-08-22 11:05:00,205.79,205.91,205.46,205.61,15821.0,204.2718,204.3909,203.9442,204.0931,15821.0
2024-08-22 11:10:00,205.5,205.64,205.03,205.4,14743.0,203.9839,204.1229,203.5174,203.8846,14743.0
2024-08-22 11:15:00,205.5,205.69,204.88,204.88,16084.0,203.9839,204.1725,203.3685,203.3685,16084.0
2024-08-22 11:20:00,204.88,204.9,204.41,204.56,25031.0,203.3685,203.3883,202.9019,203.0508,25031.0
2024-08-22 11:25:00,204.48,204.83,204.41,204.61,23715.0,202.9714,203.3188,202.9019,203.1005,23715.0
2024-08-22 11:30:00,204.55,204.61,203.83,204.09,22133.0,203.0409,203.1005,202.3262,202.5843,22133.0
2024-08-22 11:35:00,204.15,204.49,203.35,203.35,22646.0,202.6439,202.9813,201.8498,201.8498,22646.0
2024-08-22 11:40:00,203.45,203.84,202.75,202.86,17624.0,201.949,202.3361,201.2542,201.3634,17624.0
2024-08-22 11:45:00,202.84,203.48,202.42,202.42,55468.0,201.3435,201.9788,200.9266,200.9266,55468.0
2024-08-22 11:50:00,202.48,202.82,201.92,202.79,54924.0,200.9862,201.3237,200.4303,201.2939,54924.0
2024-08-22 11:55:00,202.71,203.71,202.51,203.29,27300.0,201.2145,202.2071,201.016,201.7902,27300.0
2024-08-22 12:00:00,203.44,203.6,202.89,203.59,18361.0,201.9391,202.0979,201.3932,202.088,18361.0
2024-08-22 12:05:00,203.59,203.81,203.26,203.72,11856.0,202.088,202.3064,201.7604,202.217,11856.0
2024-08-22 12:10:00,203.76,203.99,203.44,203.8,10395.0,202.2567,202.485,201.9391,202.2964,10395.0
2024-08-22 12:15:00,203.83,203.93,203.47,203.87,11059.0,202.3262,202.4255,201.9689,202.3659,11059.0
2024-08-22 12:20:00,203.87,204.37,203.76,204.26,60370.0,202.3659,202.8622,202.2567,202.753,60370.0
2024-08-22 12:25:00,204.26,205.04,204.17,204.75,31708.0,202.753,203.5273,202.6637,203.2394,31708.0
2024-08-22 12:30:00,204.69,205.05,204.66,204.66,6560.0,203.1799,203.5372,203.1501,203.1501,6560.0
2024-08-22 12:35:00,204.73,205.17,204.73,204.9,8750.0,203.2196,203.6563,203.2196,203.3883,8750.0
2024-08-22 12:40:00,204.83,205.2,204.76,205.13,6476.0,203.3188,203.6861,203.2494,203.6166,6476.0
2024-08-22 12:45:00,205.08,205.08,204.17,204.18,17517.0,203.567,203.567,202.6637,202.6736,17517.0
2024-08-22 12:50:00,204.16,204.27,202.93,202.99,17847.0,202.6538,202.763,201.4329,201.4924,17847.0
2024-08-22 12:55:00,202.85,203.14,202.49,202.7,21301.0,201.3534,201.6413,200.9961,201.2046,21301.0
2024-08-22 13:00:00,202.72,203.08,202.4,202.74,27182.0,201.2244,201.5818,200.9068,201.2443,27182.0
2024-08-22 13:05:00,202.73,202.94,202.27,202.94,19151.0,201.2343,201.4428,200.7777,201.4428,19151.0
2024-08-22 13:10:00,202.88,203.7,202.87,203.06,24184.0,201.3832,202.1972,201.3733,201.5619,24184.0
2024-08-22 13:15:00,203.13,203.47,203.05,203.21,13282.0,201.6314,201.9689,201.552,201.7108,13282.0
2024-08-22 13:20:00,203.36,203.38,203.03,203.08,8592.0,201.8597,201.8795,201.5321,201.5818,8592.0
2024-08-22 13:25:00,203.16,203.67,203.14,203.36,12438.0,201.6612,202.1674,201.6413,201.8597,12438.0
2024-08-22 13:30:00,203.3,203.36,202.45,202.8,15064.0,201.8001,201.8597,200.9564,201.3038,15064.0
2024-08-22 13:35:00,202.71,202.99,202.55,202.64,11358.0,201.2145,201.4924,201.0557,201.145,11358.0
2024-08-22 13:40:00,202.66,202.92,202.64,202.76,10714.0,201.1648,201.4229,201.145,201.2641,10714.0
2024-08-22 13:45:00,202.73,202.79,202.4,202.45,13818.0,201.2343,201.2939,200.9068,200.9564,13818.0
2024-08-22 13:50:00,202.46,202.57,201.48,201.58,46739.0,200.9663,201.0755,199.9936,200.0928,46739.0
2024-08-22 13:55:00,201.58,201.94,201.51,201.75,29267.0,200.0928,200.4502,200.0233,200.2616,29267.0
2024-08-22 14:00:00,201.67,201.79,201.41,201.5,27468.0,200.1822,200.3013,199.9241,200.0134,27468.0
2024-08-22 14:05:00,201.51,201.54,201.11,201.42,22998.0,200.0233,200.0531,199.6263,199.934,22998.0
2024-08-22 14:10:00,201.45,201.78,201.0,201.73,34558.0,199.9638,200.2913,199.5171,200.2417,34558.0
2024-08-22 14:15:00,201.75,202.33,201.56,202.3,34754.0,200.2616,200.8373,200.073,200.8075,34754.0
2024-08-22 14:20:00,202.2,202.2,201.7,201.99,20146.0,200.7082,200.7082,200.2119,200.4998,20146.0
2024-08-22 14:25:00,201.92,202.26,201.66,202.19,14161.0,200.4303,200.7678,200.1722,200.6983,14161.0
2024-08-22 14:30:00,202.2,202.21,201.53,201.59,19046.0,200.7082,200.7182,200.0432,200.1027,19046.0
2024-08-22 14:35:00,201.51,201.67,201.27,201.44,33047.0,200.0233,200.1822,199.7851,199.9538,33047.0
2024-08-22 14:40:00,201.5,202.06,201.42,202.03,17472.0,200.0134,200.5693,199.934,200.5395,17472.0
2024-08-22 14:45:00,202.12,202.68,201.97,202.27,19792.0,200.6288,201.1847,200.4799,200.7777,19792.0
2024-08-22 14:50:00,202.28,202.32,201.8,201.8,18590.0,200.7877,200.8274,200.3112,200.3112,18590.0
2024-08-22 14:55:00,201.8,201.88,201.03,201.06,28901.0,200.3112,200.3906,199.5469,199.5767,28901.0
2024-08-22 15:00:00,201.17,202.78,201.12,202.71,31757.0,199.6858,201.284,199.6362,201.2145,31757.0
2024-08-22 15:05:00,202.65,202.68,201.79,201.79,13821.0,201.1549,201.1847,200.3013,200.3013,13821.0
2024-08-22 15:10:00,201.81,201.89,201.52,201.75,24776.0,200.3211,200.4005,200.0333,200.2616,24776.0
2024-08-22 15:15:00,201.75,201.98,201.25,201.51,24014.0,200.2616,200.4899,199.7653,200.0233,24014.0
2024-08-22 15:20:00,201.5,201.57,200.67,200.68,32234.0,200.0134,200.0829,199.1895,199.1995,32234.0
2024-08-22 15:25:00,200.68,201.02,200.11,200.13,74901.0,199.1995,199.5369,198.6337,198.6535,74901.0
2024-08-22 15:30:00,200.24,200.61,199.67,199.68,120544.0,198.7627,199.13,198.1969,198.2068,120544.0
2024-08-22 15:35:00,199.68,200.33,199.44,200.01,82970.0,198.2068,198.852,197.9686,198.5344,82970.0
2024-08-22 15:40:00,200.01,200.25,199.65,199.79,78220.0,198.5344,198.7726,198.1771,198.316,78220.0
2024-08-22 15:45:00,199.85,200.82,199.78,200.62,76221.0,198.3756,199.3384,198.3061,199.1399,76221.0
2024-08-22 15:50:00,200.63,200.86,199.46,200.17,149381.0,199.1498,199.3781,197.9885,198.6932,149381.0
2024-08-22 15:55:00,200.24,200.38,199.5,200.22,319256.0,198.7627,198.9017,198.0282,198.7429,319256.0
2024-08-23 09:30:00,202.02,203.3,201.84,202.36,106825.0,200.5296,201.8001,200.3509,200.8671,106825.0
2024-08-23 09:35:00,202.39,202.75,202.0,202.32,35840.0,200.8968,201.2542,200.5097,200.8274,35840.0
2024-08-23 09:40:00,202.4,202.55,201.73,201.73,35333.0,200.9068,201.0557,200.2417,200.2417,35333.0
2024-08-23 09:45:00,201.92,202.58,201.66,202.41,36471.0,200.4303,201.0854,200.1722,200.9167,36471.0
2024-08-23 09:50:00,202.48,202.66,202.12,202.4,20237.0,200.9862,201.1648,200.6288,200.9068,20237.0
2024-08-23 09:55:00,202.61,202.79,202.1,202.74,19595.0,201.1152,201.2939,200.609,201.2443,19595.0
2024-08-23 10:00:00,202.82,205.83,202.82,205.34,80145.0,201.3237,204.3115,201.3237,203.8251,80145.0
2024-08-23 10:05:00,205.46,205.46,203.35,205.0,60825.0,203.9442,203.9442,201.8498,203.4876,60825.0
2024-08-23 10:10:00,205.06,205.7,204.89,205.05,45748.0,203.5471,204.1824,203.3784,203.5372,45748.0
2024-08-23 10:15:00,205.2,205.49,203.51,204.03,43253.0,203.6861,203.974,202.0086,202.5247,43253.0
2024-08-23 10:20:00,203.99,204.74,203.65,204.64,27247.0,202.485,203.2295,202.1475,203.1302,27247.0
2024-08-23 10:25:00,204.74,205.21,204.26,204.99,37885.0,203.2295,203.696,202.753,203.4777,37885.0
2024-08-23 10:30:00,205.0,205.04,204.1,204.26,57322.0,203.4876,203.5273,202.5942,202.753,57322.0
2024-08-23 10:35:00,204.36,204.36,203.49,203.82,31371.0,202.8523,202.8523,201.9887,202.3163,31371.0
2024-08-23 10:40:00,203.82,204.33,203.54,204.33,27318.0,202.3163,202.8225,202.0384,202.8225,27318.0
2024-08-23 10:45:00,204.42,204.42,200.95,201.29,47211.0,202.9119,202.9119,199.4675,199.805,47211.0
2024-08-23 10:50:00,201.11,201.45,200.18,201.2,33662.0,199.6263,199.9638,198.7031,199.7156,33662.0
2024-08-23 10:55:00,201.2,202.32,201.19,202.1,27310.0,199.7156,200.8274,199.7057,200.609,27310.0
2024-08-23 11:00:00,201.98,202.37,201.44,202.15,22805.0,200.4899,200.877,199.9538,200.6586,22805.0
2024-08-23 11:05:00,202.22,202.87,201.99,202.79,19265.0,200.7281,201.3733,200.4998,201.2939,19265.0
2024-08-23 11:10:00,202.86,203.66,201.91,203.57,24011.0,201.3634,202.1575,200.4204,202.0681,24011.0
2024-08-23 11:15:00,203.7,204.12,203.5,203.97,42932.0,202.1972,202.6141,201.9987,202.4652,42932.0
2024-08-23 11:20:00,203.91,204.03,203.46,203.65,31112.0,202.4056,202.5247,201.9589,202.1475,31112.0
2024-08-23 11:25:00,203.59,204.1,203.23,203.53,21148.0,202.088,202.5942,201.7306,202.0284,21148.0
2024-08-23 11:30:00,203.46,203.73,203.28,203.61,22272.0,201.9589,202.227,201.7803,202.1078,22272.0
2024-08-23 11:35:00,203.68,203.98,203.44,203.98,19813.0,202.1773,202.4751,201.9391,202.4751,19813.0
2024-08-23 11:40:00,203.95,204.47,203.1,203.14,19445.0,202.4453,202.9615,201.6016,201.6413,19445.0
2024-08-23 11:45:00,203.27,203.56,202.51,203.47,32579.0,201.7703,202.0582,201.016,201.9689,32579.0
2024-08-23 11:50:00,203.37,203.4,202.72,202.86,31266.0,201.8696,201.8994,201.2244,201.3634,31266.0
2024-08-23 11:55:00,202.88,203.2,202.74,203.0,33234.0,201.3832,201.7009,201.2443,201.5023,33234.0
2024-08-23 12:00:00,203.08,203.14,202.22,202.87,24822.0,201.5818,201.6413,200.7281,201.3733,24822.0
2024-08-23 12:05:00,202.7,202.88,202.37,202.56,27818.0,201.2046,201.3832,200.877,201.0656,27818.0
2024-08-23 12:10:00,202.62,202.85,202.0,202.0,25820.0,201.1251,201.3534,200.5097,200.5097,25820.0
2024-08-23 12:15:00,202.0,202.9,201.94,202.69,23924.0,200.5097,201.4031,200.4502,201.1946,23924.0
2024-08-23 12:20:00,202.68,202.71,202.32,202.44,12591.0,201.1847,201.2145,200.8274,200.9465,12591.0
2024-08-23 12:25:00,202.43,202.53,202.0,202.37,11563.0,200.9365,201.0358,200.5097,200.877,11563.0
2024-08-23 12:30:00,202.43,202.95,202.42,202.88,29069.0,200.9365,201.4527,200.9266,201.3832,29069.0
2024-08-23 12:35:00,202.86,203.12,202.42,202.43,26093.0,201.3634,201.6215,200.9266,200.9365,26093.0
2024-08-23 12:40:00,202.43,202.57,201.35,201.53,15315.0,200.9365,201.0755,199.8645,200.0432,15315.0
2024-08-23 12:45:00,201.61,201.71,201.31,201.59,10334.0,200.1226,200.2219,199.8248,200.1027,10334.0
2024-08-23 12:50:00,201.77,202.46,201.65,202.39,22013.0,200.2814,200.9663,200.1623,200.8968,22013.0
2024-08-23 12:55:00,202.52,202.93,202.37,202.39,19799.0,201.0259,201.4329,200.877,200.8968,19799.0
2024-08-23 13:00:00,202.38,202.54,202.15,202.31,11271.0,200.8869,201.0457,200.6586,200.8174,11271.0
2024-08-23 13:05:00,202.24,202.56,202.24,202.39,6194.0,200.7479,201.0656,200.7479,200.8968,6194.0
2024-08-23 13:10:00,202.4,202.55,202.13,202.45,11566.0,200.9068,201.0557,200.6388,200.9564,11566.0
2024-08-23 13:15:00,202.51,202.8,202.47,202.51,9840.0,201.016,201.3038,200.9763,201.016,9840.0
2024-08-23 13:20:00,202.5,202.91,202.48,202.9,15915.0,201.006,201.413,200.9862,201.4031,15915.0
2024-08-23 13:25:00,202.81,203.05,202.78,202.99,37606.0,201.3137,201.552,201.284,201.4924,37606.0
2024-08-23 13:30:00,203.0,203.2,202.86,202.86,16790.0,201.5023,201.7009,201.3634,201.3634,16790.0
2024-08-23 13:35:00,202.87,203.2,202.78,203.2,7697.0,201.3733,201.7009,201.284,201.7009,7697.0
2024-08-23 13:40:00,203.13,203.7,203.12,203.61,15983.0,201.6314,202.1972,201.6215,202.1078,15983.0
2024-08-23 13:45:00,203.57,203.57,202.85,202.94,10672.0,202.0681,202.0681,201.3534,201.4428,10672.0
2024-08-23 13:50:00,203.13,203.15,202.73,202.96,13011.0,201.6314,201.6512,201.2343,201.4626,13011.0
2024-08-23 13:55:00,202.94,202.94,202.65,202.78,18464.0,201.4428,201.4428,201.1549,201.284,18464.0
2024-08-23 14:00:00,202.78,203.02,202.62,202.88,10750.0,201.284,201.5222,201.1251,201.3832,10750.0
2024-08-23 14:05:00,202.87,202.95,202.61,202.84,12228.0,201.3733,201.4527,201.1152,201.3435,12228.0
2024-08-23 14:10:00,202.84,202.99,202.59,202.76,17951.0,201.3435,201.4924,201.0954,201.2641,17951.0
2024-08-23 14:15:00,202.8,203.04,202.78,203.03,17141.0,201.3038,201.542,201.284,201.5321,17141.0
2024-08-23 14:20:00,203.05,203.1,202.47,202.9,14941.0,201.552,201.6016,200.9763,201.4031,14941.0
2024-08-23 14:25:00,202.98,203.08,202.81,202.99,15218.0,201.4825,201.5818,201.3137,201.4924,15218.0
2024-08-23 14:30:00,202.92,202.97,202.63,202.77,15178.0,201.4229,201.4726,201.1351,201.274,15178.0
2024-08-23 14:35:00,202.67,202.89,202.62,202.87,10813.0,201.1748,201.3932,201.1251,201.3733,10813.0
2024-08-23 14:40:00,202.78,203.1,202.78,202.99,25867.0,201.284,201.6016,201.284,201.4924,25867.0
2024-08-23 14:45:00,203.02,203.1,202.94,203.0,17033.0,201.5222,201.6016,201.4428,201.5023,17033.0
2024-08-23 14:50:00,203.0,203.06,202.81,202.87,28101.0,201.5023,201.5619,201.3137,201.3733,28101.0
2024-08-23 14:55:00,202.87,202.94,202.12,202.23,44179.0,201.3733,201.4428,200.6288,200.738,44179.0
2024-08-23 15:00:00,202.17,202.23,201.36,201.44,53406.0,200.6785,200.738,199.8744,199.9538,53406.0
2024-08-23 15:05:00,201.47,201.74,201.44,201.72,60440.0,199.9836,200.2516,199.9538,200.2318,60440.0
2024-08-23 15:10:00,201.73,202.3,201.73,202.11,50089.0,200.2417,200.8075,200.2417,200.6189,50089.0
2024-08-23 15:15:00,202.04,202.2,201.83,202.2,44490.0,200.5494,200.7082,200.341,200.7082,44490.0
2024-08-23 15:20:00,202.22,202.39,202.08,202.38,32451.0,200.7281,200.8968,200.5891,200.8869,32451.0
2024-08-23 15:25:00,202.41,202.5,202.27,202.41,35852.0,200.9167,201.006,200.7777,200.9167,35852.0
2024-08-23 15:30:00,202.43,202.5,202.27,202.33,33422.0,200.9365,201.006,200.7777,200.8373,33422.0
2024-08-23 15:35:00,202.33,202.33,201.99,202.18,33412.0,200.8373,200.8373,200.4998,200.6884,33412.0
2024-08-23 15:40:00,202.26,202.35,201.62,201.62,29541.0,200.7678,200.8571,200.1325,200.1325,29541.0
2024-08-23 15:45:00,201.6,202.08,201.27,202.04,61651.0,200.1127,200.5891,199.7851,200.5494,61651.0
2024-08-23 15:50:00,202.17,203.0,201.89,202.8,178038.0,200.6785,201.5023,200.4005,201.3038,178038.0
2024-08-23 15:55:00,202.91,202.95,202.15,202.61,395363.0,201.413,201.4527,200.6586,201.1152,395363.0
2024-08-26 09:30:00,200.67,201.26,199.27,199.93,153689.0,199.1895,199.7752,197.7999,198.455,153689.0
2024-08-26 09:35:00,199.81,200.6,199.5,200.22,96068.0,198.3359,199.12,198.0282,198.7429,96068.0
2024-08-26 09:40:00,200.06,200.26,199.45,199.63,78825.0,198.584,198.7826,197.9785,198.1572,78825.0
2024-08-26 09:45:00,199.65,199.73,198.64,198.93,93670.0,198.1771,198.2565,197.1745,197.4624,93670.0
2024-08-26 09:50:00,198.95,199.38,198.61,198.63,99380.0,197.4822,197.909,197.1447,197.1646,99380.0
2024-08-26 09:55:00,198.69,199.04,198.55,198.55,64932.0,197.2241,197.5716,197.0852,197.0852,64932.0
2024-08-26 10:00:00,198.71,198.89,198.13,198.87,84938.0,197.244,197.4227,196.6683,197.4028,84938.0
2024-08-26 10:05:00,198.91,198.93,197.61,197.62,98965.0,197.4425,197.4624,196.1521,196.162,98965.0
2024-08-26 10:10:00,197.79,197.88,197.3,197.48,71470.0,196.3308,196.4201,195.8444,196.0231,71470.0
2024-08-26 10:15:00,197.4,197.42,196.85,197.21,46000.0,195.9437,195.9635,195.3977,195.7551,46000.0
2024-08-26 10:20:00,197.26,197.77,197.1,197.55,34255.0,195.8047,196.3109,195.6459,196.0925,34255.0
2024-08-26 10:25:00,197.61,198.34,197.6,197.65,32102.0,196.1521,196.8767,196.1422,196.1918,32102.0
2024-08-26 10:30:00,197.6,197.7,196.51,196.68,71285.0,196.1422,196.2414,195.0602,195.229,71285.0
2024-08-26 10:35:00,196.59,196.96,195.52,195.63,49680.0,195.1396,195.5069,194.0775,194.1867,49680.0
2024-08-26 10:40:00,195.65,197.0,195.58,196.68,67935.0,194.2066,195.5466,194.1371,195.229,67935.0
2024-08-26 10:45:00,196.68,196.84,196.33,196.33,40072.0,195.229,195.3878,194.8815,194.8815,40072.0
2024-08-26 10:50:00,196.3,197.06,196.25,196.88,58537.0,194.8518,195.6062,194.8021,195.4275,58537.0
2024-08-26 10:55:00,196.95,197.22,196.78,197.18,42397.0,195.497,195.765,195.3282,195.7253,42397.0
2024-08-26 11:00:00,197.18,197.44,197.14,197.39,70136.0,195.7253,195.9834,195.6856,195.9337,70136.0
2024-08-26 11:05:00,197.28,197.34,196.75,196.97,24213.0,195.8245,195.8841,195.2985,195.5168,24213.0
2024-08-26 11:10:00,197.04,197.1,196.73,196.8,25128.0,195.5863,195.6459,195.2786,195.3481,25128.0
2024-08-26 11:15:00,196.83,196.86,196.29,196.57,45168.0,195.3779,195.4076,194.8418,195.1198,45168.0
2024-08-26 11:20:00,196.58,197.0,196.46,196.81,65169.0,195.1297,195.5466,195.0106,195.358,65169.0
2024-08-26 11:25:00,196.81,196.91,196.45,196.5,36672.0,195.358,195.4573,195.0007,195.0503,36672.0
2024-08-26 11:30:00,196.49,196.52,196.22,196.3,90267.0,195.0404,195.0701,194.7724,194.8518,90267.0
2024-08-26 11:35:00,196.3,196.47,195.89,195.98,33858.0,194.8518,195.0205,194.4448,194.5341,33858.0
2024-08-26 11:40:00,195.99,196.31,195.86,195.94,31258.0,194.5441,194.8617,194.415,194.4944,31258.0
2024-08-26 11:45:00,195.88,195.88,195.15,195.62,68769.0,194.4349,194.4349,193.7103,194.1768,68769.0
2024-08-26 11:50:00,195.62,195.94,195.39,195.52,21662.0,194.1768,194.4944,193.9485,194.0775,21662.0
2024-08-26 11:55:00,195.52,195.69,195.21,195.56,26555.0,194.0775,194.2463,193.7698,194.1172,26555.0
2024-08-26 12:00:00,195.47,196.29,195.44,196.1,24963.0,194.0279,194.8418,193.9981,194.6532,24963.0
2024-08-26 12:05:00,196.19,196.19,195.67,195.9,19174.0,194.7426,194.7426,194.2264,194.4547,19174.0
2024-08-26 12:10:00,196.01,196.33,195.76,196.01,35582.0,194.5639,194.8815,194.3158,194.5639,35582.0
2024-08-26 12:15:00,195.99,196.48,195.99,196.43,19615.0,194.5441,195.0304,194.5441,194.9808,19615.0
2024-08-26 12:20:00,196.43,197.62,196.43,197.45,55139.0,194.9808,196.162,194.9808,195.9933,55139.0
2024-08-26 12:25:00,197.45,197.48,197.1,197.29,37290.0,195.9933,196.0231,195.6459,195.8345,37290.0
2024-08-26 12:30:00,197.29,197.74,197.29,197.59,15880.0,195.8345,196.2811,195.8345,196.1323,15880.0
2024-08-26 12:35:00,197.59,198.0,197.55,197.77,20224.0,196.1323,196.5392,196.0925,196.3109,20224.0
2024-08-26 12:40:00,197.83,198.08,197.75,198.06,25063.0,196.3705,196.6186,196.2911,196.5988,25063.0
2024-08-26 12:45:00,198.06,198.27,197.72,197.78,18849.0,196.5988,196.8072,196.2613,196.3209,18849.0
2024-08-26 12:50:00,197.69,197.69,197.02,197.19,15182.0,196.2315,196.2315,195.5665,195.7352,15182.0
2024-08-26 12:55:00,197.17,197.32,197.11,197.19,16416.0,195.7154,195.8642,195.6558,195.7352,16416.0
2024-08-26 13:00:00,197.19,197.25,196.8,197.25,22095.0,195.7352,195.7948,195.3481,195.7948,22095.0
2024-08-26 13:05:00,197.19,197.28,196.8,196.86,15107.0,195.7352,195.8245,195.3481,195.4076,15107.0
2024-08-26 13:10:00,196.84,196.84,196.44,196.62,18944.0,195.3878,195.3878,194.9907,195.1694,18944.0
2024-08-26 13:15:00,196.58,196.72,196.5,196.65,10821.0,195.1297,195.2687,195.0503,195.1992,10821.0
2024-08-26 13:20:00,196.66,196.93,196.58,196.85,15229.0,195.2091,195.4771,195.1297,195.3977,15229.0
2024-08-26 13:25:00,196.84,197.11,196.69,196.69,11298.0,195.3878,195.6558,195.2389,195.2389,11298.0
2024-08-26 13:30:00,196.72,196.78,196.57,196.65,10732.0,195.2687,195.3282,195.1198,195.1992,10732.0
2024-08-26 13:35:00,196.63,196.64,195.88,196.04,86506.0,195.1793,195.1893,194.4349,194.5937,86506.0
2024-08-26 13:40:00,196.15,196.62,196.14,196.59,24170.0,194.7029,195.1694,194.693,195.1396,24170.0
2024-08-26 13:45:00,196.59,196.61,196.09,196.53,33972.0,195.1396,195.1595,194.6433,195.0801,33972.0
2024-08-26 13:50:00,196.53,196.63,196.23,196.23,22829.0,195.0801,195.1793,194.7823,194.7823,22829.0
2024-08-26 13:55:00,196.2,196.28,196.08,196.15,25351.0,194.7525,194.8319,194.6334,194.7029,25351.0
2024-08-26 14:00:00,196.16,196.26,195.83,195.96,16470.0,194.7128,194.8121,194.3852,194.5143,16470.0
2024-08-26 14:05:00,195.97,196.14,195.8,196.08,13486.0,194.5242,194.693,194.3555,194.6334,13486.0
2024-08-26 14:10:00,196.08,196.87,195.93,196.87,43487.0,194.6334,195.4176,194.4845,195.4176,43487.0
2024-08-26 14:15:00,196.73,196.76,196.38,196.56,21381.0,195.2786,195.3084,194.9312,195.1099,21381.0
2024-08-26 14:20:00,196.61,197.25,196.61,197.09,19427.0,195.1595,195.7948,195.1595,195.6359,19427.0
2024-08-26 14:25:00,197.03,197.33,196.9,197.09,10701.0,195.5764,195.8742,195.4473,195.6359,10701.0
2024-08-26 14:30:00,197.12,197.46,197.11,197.43,26872.0,195.6657,196.0032,195.6558,195.9734,26872.0
2024-08-26 14:35:00,197.43,197.78,197.43,197.7,16588.0,195.9734,196.3209,195.9734,196.2414,16588.0
2024-08-26 14:40:00,197.71,197.96,197.7,197.73,13461.0,196.2514,196.4995,196.2414,196.2712,13461.0
2024-08-26 14:45:00,197.73,197.78,197.49,197.56,20591.0,196.2712,196.3209,196.033,196.1025,20591.0
2024-08-26 14:50:00,197.51,197.73,197.38,197.63,16720.0,196.0528,196.2712,195.9238,196.172,16720.0
2024-08-26 14:55:00,197.62,198.14,197.62,198.14,32365.0,196.162,196.6782,196.162,196.6782,32365.0
2024-08-26 15:00:00,198.07,198.13,197.86,197.86,44301.0,196.6087,196.6683,196.4003,196.4003,44301.0
2024-08-26 15:05:00,197.9,197.9,197.2,197.24,33616.0,196.44,196.44,195.7451,195.7848,33616.0
2024-08-26 15:10:00,197.28,197.7,197.25,197.58,24071.0,195.8245,196.2414,195.7948,196.1223,24071.0
2024-08-26 15:15:00,197.59,197.59,197.21,197.34,26542.0,196.1323,196.1323,195.7551,195.8841,26542.0
2024-08-26 15:20:00,197.36,197.63,197.27,197.5,49461.0,195.904,196.172,195.8146,196.0429,49461.0
2024-08-26 15:25:00,197.48,197.48,196.91,196.91,45930.0,196.0231,196.0231,195.4573,195.4573,45930.0
2024-08-26 15:30:00,196.91,196.98,196.65,196.68,33356.0,195.4573,195.5268,195.1992,195.229,33356.0
2024-08-26 15:35:00,196.71,196.73,196.42,196.43,42237.0,195.2587,195.2786,194.9709,194.9808,42237.0
2024-08-26 15:40:00,196.41,196.79,196.24,196.24,46583.0,194.961,195.3382,194.7922,194.7922,46583.0
2024-08-26 15:45:00,196.27,196.3,195.87,196.07,76610.0,194.822,194.8518,194.4249,194.6235,76610.0
2024-08-26 15:50:00,196.11,197.32,196.02,197.3,115972.0,194.6632,195.8642,194.5738,195.8444,115972.0
2024-08-26 15:55:00,197.26,197.26,195.96,196.22,388808.0,195.8047,195.8047,194.5143,194.7724,388808.0
2024-08-27 09:30:00,194.78,195.0,193.23,194.08,163114.0,193.343,193.5614,191.8044,192.6481,163114.0
2024-08-27 09:35:00,194.06,194.78,193.5,193.93,39670.0,192.6283,193.343,192.0724,192.4993,39670.0
2024-08-27 09:40:00,193.78,194.01,192.75,193.0,85947.0,192.3504,192.5787,191.328,191.5761,85947.0
2024-08-27 09:45:00,193.0,193.2,191.79,192.73,128743.0,191.5761,191.7746,190.375,191.3081,128743.0
2024-08-27 09:50:00,192.86,193.96,192.72,193.62,73546.0,191.4371,192.529,191.2982,192.1915,73546.0
2024-08-27 09:55:00,193.52,193.91,193.13,193.9,74783.0,192.0923,192.4794,191.7052,192.4695,74783.0
2024-08-27 10:00:00,193.9,195.2,193.86,194.71,63707.0,192.4695,193.7599,192.4298,193.2735,63707.0
2024-08-27 10:05:00,194.73,194.95,194.27,194.59,23202.0,193.2934,193.5117,192.8367,193.1544,23202.0
2024-08-27 10:10:00,194.67,195.57,194.62,195.56,40007.0,193.2338,194.1272,193.1842,194.1172,40007.0
2024-08-27 10:15:00,195.5,195.78,195.04,195.38,39963.0,194.0577,194.3356,193.6011,193.9386,39963.0
2024-08-27 10:20:00,195.39,195.89,194.93,195.72,33115.0,193.9485,194.4448,193.4919,194.276,33115.0
2024-08-27 10:25:00,195.74,196.34,195.7,196.1,44636.0,194.2959,194.8915,194.2562,194.6532,44636.0
2024-08-27 10:30:00,196.1,196.78,195.91,196.11,39581.0,194.6532,195.3282,194.4646,194.6632,39581.0
2024-08-27 10:35:00,196.18,196.65,196.0,196.49,36373.0,194.7327,195.1992,194.554,195.0404,36373.0
2024-08-27 10:40:00,196.5,196.8,196.4,196.67,29843.0,195.0503,195.3481,194.951,195.219,29843.0
2024-08-27 10:45:00,196.65,196.72,195.91,196.25,51803.0,195.1992,195.2687,194.4646,194.8021,51803.0
2024-08-27 10:50:00,196.0,196.23,195.86,196.14,35594.0,194.554,194.7823,194.415,194.693,35594.0
2024-08-27 10:55:00,196.11,196.49,195.87,196.33,47151.0,194.6632,195.0404,194.4249,194.8815,47151.0
2024-08-27 11:00:00,196.45,196.73,196.1,196.16,51955.0,195.0007,195.2786,194.6532,194.7128,51955.0
2024-08-27 11:05:00,196.1,196.32,195.9,196.22,16963.0,194.6532,194.8716,194.4547,194.7724,16963.0
2024-08-27 11:10:00,196.22,196.4,195.72,195.83,36670.0,194.7724,194.951,194.276,194.3852,36670.0
2024-08-27 11:15:00,195.83,196.11,195.05,195.46,15468.0,194.3852,194.6632,193.611,194.018,15468.0
2024-08-27 11:20:00,195.56,195.75,195.33,195.53,22451.0,194.1172,194.3058,193.8889,194.0875,22451.0
2024-08-27 11:25:00,195.48,195.48,195.02,195.14,23338.0,194.0378,194.0378,193.5812,193.7003,23338.0
2024-08-27 11:30:00,195.11,195.22,194.16,194.71,30852.0,193.6706,193.7797,192.7276,193.2735,30852.0
2024-08-27 11:35:00,194.71,195.18,194.7,194.86,27786.0,193.2735,193.74,193.2636,193.4224,27786.0
2024-08-27 11:40:00,194.88,195.16,194.65,195.06,13205.0,193.4422,193.7202,193.2139,193.6209,13205.0
2024-08-27 11:45:00,195.11,195.31,195.0,195.18,14785.0,193.6706,193.8691,193.5614,193.74,14785.0
2024-08-27 11:50:00,195.22,195.55,195.08,195.26,43680.0,193.7797,194.1073,193.6408,193.8194,43680.0
2024-08-27 11:55:00,195.31,195.9,195.3,195.76,11928.0,193.8691,194.4547,193.8591,194.3158,11928.0
2024-08-27 12:00:00,195.67,195.77,195.35,195.36,15383.0,194.2264,194.3257,193.9088,193.9187,15383.0
2024-08-27 12:05:00,195.38,195.5,195.14,195.5,9766.0,193.9386,194.0577,193.7003,194.0577,9766.0
2024-08-27 12:10:00,195.42,195.85,195.39,195.72,30819.0,193.9783,194.4051,193.9485,194.276,30819.0
2024-08-27 12:15:00,195.77,195.86,195.59,195.86,10358.0,194.3257,194.415,194.147,194.415,10358.0
2024-08-27 12:20:00,195.81,195.89,195.43,195.74,10779.0,194.3654,194.4448,193.9882,194.2959,10779.0
2024-08-27 12:25:00,195.83,195.9,195.73,195.82,13962.0,194.3852,194.4547,194.286,194.3753,13962.0
2024-08-27 12:30:00,195.82,196.26,195.72,196.02,17638.0,194.3753,194.8121,194.276,194.5738,17638.0
2024-08-27 12:35:00,196.03,196.19,195.81,195.87,14857.0,194.5838,194.7426,194.3654,194.4249,14857.0
2024-08-27 12:40:00,195.88,195.95,195.29,195.37,15728.0,194.4349,194.5044,193.8492,193.9286,15728.0
2024-08-27 12:45:00,195.45,195.92,195.41,195.88,27962.0,194.008,194.4746,193.9683,194.4349,27962.0
2024-08-27 12:50:00,195.88,196.12,195.82,195.83,21458.0,194.4349,194.6731,194.3753,194.3852,21458.0
2024-08-27 12:55:00,195.81,195.88,195.64,195.66,6991.0,194.3654,194.4349,194.1966,194.2165,6991.0
2024-08-27 13:00:00,195.74,195.94,195.68,195.88,10550.0,194.2959,194.4944,194.2363,194.4349,10550.0
2024-08-27 13:05:00,195.81,196.0,195.78,195.78,14027.0,194.3654,194.554,194.3356,194.3356,14027.0
2024-08-27 13:10:00,195.81,195.95,195.77,195.88,13464.0,194.3654,194.5044,194.3257,194.4349,13464.0
2024-08-27 13:15:00,195.91,195.93,195.69,195.88,26787.0,194.4646,194.4845,194.2463,194.4349,26787.0
2024-08-27 13:20:00,195.85,196.0,195.81,195.97,22422.0,194.4051,194.554,194.3654,194.5242,22422.0
2024-08-27 13:25:00,195.94,196.55,195.87,196.38,50779.0,194.4944,195.0999,194.4249,194.9312,50779.0
2024-08-27 13:30:00,196.45,196.61,196.23,196.28,21490.0,195.0007,195.1595,194.7823,194.8319,21490.0
2024-08-27 13:35:00,196.3,196.38,195.99,196.09,13792.0,194.8518,194.9312,194.5441,194.6433,13792.0
2024-08-27 13:40:00,196.11,196.16,195.86,196.15,13709.0,194.6632,194.7128,194.415,194.7029,13709.0
2024-08-27 13:45:00,196.16,196.38,196.1,196.38,46992.0,194.7128,194.9312,194.6532,194.9312,46992.0
2024-08-27 13:50:00,196.37,196.54,196.32,196.4,25124.0,194.9213,195.09,194.8716,194.951,25124.0
2024-08-27 13:55:00,196.39,196.54,196.34,196.43,21719.0,194.9411,195.09,194.8915,194.9808,21719.0
2024-08-27 14:00:00,196.43,196.54,196.26,196.32,17092.0,194.9808,195.09,194.8121,194.8716,17092.0
2024-08-27 14:05:00,196.35,196.46,196.09,196.11,8897.0,194.9014,195.0106,194.6433,194.6632,8897.0
2024-08-27 14:10:00,196.17,196.23,195.84,196.05,19043.0,194.7227,194.7823,194.3952,194.6036,19043.0
2024-08-27 14:15:00,196.05,196.2,195.89,196.05,18916.0,194.6036,194.7525,194.4448,194.6036,18916.0
2024-08-27 14:20:00,196.03,196.38,195.91,195.94,19030.0,194.5838,194.9312,194.4646,194.4944,19030.0
2024-08-27 14:25:00,195.98,196.24,195.91,196.14,7983.0,194.5341,194.7922,194.4646,194.693,7983.0
2024-08-27 14:30:00,196.08,196.21,195.9,195.93,15009.0,194.6334,194.7624,194.4547,194.4845,15009.0
2024-08-27 14:35:00,195.93,196.06,195.84,195.88,27853.0,194.4845,194.6135,194.3952,194.4349,27853.0
2024-08-27 14:40:00,195.88,195.95,195.69,195.93,27165.0,194.4349,194.5044,194.2463,194.4845,27165.0
2024-08-27 14:45:00,195.9,195.98,195.79,195.89,20710.0,194.4547,194.5341,194.3455,194.4448,20710.0
2024-08-27 14:50:00,195.82,195.92,195.45,195.79,14197.0,194.3753,194.4746,194.008,194.3455,14197.0
2024-08-27 14:55:00,195.78,195.91,195.64,195.79,18634.0,194.3356,194.4646,194.1966,194.3455,18634.0
2024-08-27 15:00:00,195.76,195.86,195.21,195.25,23730.0,194.3158,194.415,193.7698,193.8095,23730.0
2024-08-27 15:05:00,195.28,195.41,195.19,195.29,29325.0,193.8393,193.9683,193.75,193.8492,29325.0
2024-08-27 15:10:00,195.33,195.43,195.23,195.26,21337.0,193.8889,193.9882,193.7897,193.8194,21337.0
2024-08-27 15:15:00,195.26,195.53,195.2,195.38,25726.0,193.8194,194.0875,193.7599,193.9386,25726.0
2024-08-27 15:20:00,195.42,195.64,195.38,195.61,9053.0,193.9783,194.1966,193.9386,194.1669,9053.0
2024-08-27 15:25:00,195.61,195.85,195.57,195.64,20370.0,194.1669,194.4051,194.1272,194.1966,20370.0
2024-08-27 15:30:00,195.63,195.66,195.4,195.66,21890.0,194.1867,194.2165,193.9584,194.2165,21890.0
2024-08-27 15:35:00,195.63,196.08,195.6,196.0,24021.0,194.1867,194.6334,194.1569,194.554,24021.0
2024-08-27 15:40:00,196.0,196.28,195.78,195.83,31754.0,194.554,194.8319,194.3356,194.3852,31754.0
2024-08-27 15:45:00,195.83,196.09,195.83,195.99,72090.0,194.3852,194.6433,194.3852,194.5441,72090.0
2024-08-27 15:50:00,195.89,195.89,195.45,195.6,94482.0,194.4448,194.4448,194.008,194.1569,94482.0
2024-08-27 15:55:00,195.52,195.96,195.52,195.74,355713.0,194.0775,194.5143,194.0775,194.2959,355713.0
2024-08-28 09:30:00,195.05,196.64,194.68,196.16,150764.0,193.611,195.1893,193.2437,194.7128,150764.0
2024-08-28 09:35:00,196.08,196.25,195.69,195.8,36866.0,194.6334,194.8021,194.2463,194.3555,36866.0
2024-08-28 09:40:00,195.87,196.13,195.42,195.55,35147.0,194.4249,194.683,193.9783,194.1073,35147.0
2024-08-28 09:45:00,195.56,195.94,194.77,194.84,35195.0,194.1172,194.4944,193.3331,193.4025,35195.0
2024-08-28 09:50:00,194.74,195.01,194.18,194.61,44543.0,193.3033,193.5713,192.7474,193.1742,44543.0
2024-08-28 09:55:00,194.56,195.17,194.28,194.82,15415.0,193.1246,193.7301,192.8467,193.3827,15415.0
2024-08-28 10:00:00,194.91,194.91,193.92,194.28,36288.0,193.472,193.472,192.4893,192.8467,36288.0
2024-08-28 10:05:00,194.2,194.2,193.18,193.97,36376.0,192.7673,192.7673,191.7548,192.539,36376.0
2024-08-28 10:10:00,194.01,194.06,193.54,193.87,36769.0,192.5787,192.6283,192.1121,192.4397,36769.0
2024-08-28 10:15:00,193.82,194.89,193.69,194.89,21463.0,192.3901,193.4522,192.261,193.4522,21463.0
2024-08-28 10:20:00,194.9,195.47,194.78,195.46,37351.0,193.4621,194.0279,193.343,194.018,37351.0
2024-08-28 10:25:00,195.46,195.79,195.35,195.4,85731.0,194.018,194.3455,193.9088,193.9584,85731.0
2024-08-28 10:30:00,195.41,195.53,194.6,194.61,22118.0,193.9683,194.0875,193.1643,193.1742,22118.0
2024-08-28 10:35:00,194.61,194.96,194.56,194.56,17869.0,193.1742,193.5217,193.1246,193.1246,17869.0
2024-08-28 10:40:00,194.55,194.55,193.18,193.33,29938.0,193.1147,193.1147,191.7548,191.9037,29938.0
2024-08-28 10:45:00,193.29,193.29,192.36,192.48,24844.0,191.864,191.864,190.9408,191.06,24844.0
2024-08-28 10:50:00,192.57,193.42,192.47,193.42,31341.0,191.1493,191.993,191.05,191.993,31341.0
2024-08-28 10:55:00,193.43,193.59,192.92,192.93,34442.0,192.0029,192.1618,191.4967,191.5066,34442.0
2024-08-28 11:00:00,192.86,192.86,191.83,192.33,27425.0,191.4371,191.4371,190.4147,190.9111,27425.0
2024-08-28 11:05:00,192.15,192.55,192.06,192.25,15033.0,190.7324,191.1294,190.6431,190.8317,15033.0
2024-08-28 11:10:00,192.22,192.26,191.04,191.25,38301.0,190.8019,190.8416,189.6306,189.839,38301.0
2024-08-28 11:15:00,191.17,191.48,190.8,190.97,24008.0,189.7596,190.0673,189.3923,189.5611,24008.0
2024-08-28 11:20:00,190.88,191.64,190.86,191.63,37721.0,189.4718,190.2262,189.4519,190.2162,37721.0
2024-08-28 11:25:00,191.63,192.49,191.46,192.38,24377.0,190.2162,191.0699,190.0475,190.9607,24377.0
2024-08-28 11:30:00,192.3,192.38,192.07,192.24,13325.0,190.8813,190.9607,190.653,190.8217,13325.0
2024-08-28 11:35:00,192.36,193.08,192.22,193.08,20061.0,190.9408,191.6555,190.8019,191.6555,20061.0
2024-08-28 11:40:00,192.99,193.01,192.56,192.78,19120.0,191.5662,191.586,191.1394,191.3577,19120.0
2024-08-28 11:45:00,192.85,193.0,192.76,192.86,15549.0,191.4272,191.5761,191.3379,191.4371,15549.0
2024-08-28 11:50:00,192.84,193.38,192.82,193.21,29194.0,191.4173,191.9533,191.3974,191.7846,29194.0
2024-08-28 11:55:00,193.22,193.41,192.96,193.16,15639.0,191.7945,191.9831,191.5364,191.7349,15639.0
2024-08-28 12:00:00,193.12,193.37,192.73,192.77,17704.0,191.6952,191.9434,191.3081,191.3478,17704.0
2024-08-28 12:05:00,192.86,192.9,192.38,192.56,14285.0,191.4371,191.4769,190.9607,191.1394,14285.0
2024-08-28 12:10:00,192.61,192.78,192.32,192.69,13660.0,191.189,191.3577,190.9011,191.2684,13660.0
2024-08-28 12:15:00,192.76,192.76,192.12,192.43,16162.0,191.3379,191.3379,190.7026,191.0103,16162.0
2024-08-28 12:20:00,192.43,192.44,191.59,191.82,37996.0,191.0103,191.0202,190.1765,190.4048,37996.0
2024-08-28 12:25:00,191.86,192.11,191.8,191.91,29455.0,190.4445,190.6927,190.385,190.4942,29455.0
2024-08-28 12:30:00,192.05,192.68,191.77,192.48,55596.0,190.6331,191.2585,190.3552,191.06,55596.0
2024-08-28 12:35:00,192.5,192.75,192.4,192.59,23064.0,191.0798,191.328,190.9805,191.1691,23064.0
2024-08-28 12:40:00,192.59,192.89,192.54,192.77,92379.0,191.1691,191.4669,191.1195,191.3478,92379.0
2024-08-28 12:45:00,192.68,192.68,192.41,192.5,30548.0,191.2585,191.2585,190.9905,191.0798,30548.0
2024-08-28 12:50:00,192.5,193.36,192.49,193.36,103744.0,191.0798,191.9335,191.0699,191.9335,103744.0
2024-08-28 12:55:00,193.38,193.65,193.3,193.36,84483.0,191.9533,192.2213,191.8739,191.9335,84483.0
2024-08-28 13:00:00,193.32,193.94,193.07,193.6,24852.0,191.8938,192.5092,191.6456,192.1717,24852.0
2024-08-28 13:05:00,193.57,193.73,193.46,193.46,11906.0,192.1419,192.3007,192.0327,192.0327,11906.0
2024-08-28 13:10:00,193.41,193.53,192.78,192.78,17515.0,191.9831,192.1022,191.3577,191.3577,17515.0
2024-08-28 13:15:00,192.78,193.0,192.76,192.85,13953.0,191.3577,191.5761,191.3379,191.4272,13953.0
2024-08-28 13:20:00,192.84,192.89,192.59,192.77,15523.0,191.4173,191.4669,191.1691,191.3478,15523.0
2024-08-28 13:25:00,192.7,192.97,192.6,192.81,20191.0,191.2783,191.5463,191.1791,191.3875,20191.0
2024-08-28 13:30:00,192.75,193.28,192.75,193.23,29661.0,191.328,191.8541,191.328,191.8044,29661.0
2024-08-28 13:35:00,193.29,193.34,193.0,193.01,17852.0,191.864,191.9136,191.5761,191.586,17852.0
2024-08-28 13:40:00,193.0,193.09,192.66,192.66,17430.0,191.5761,191.6655,191.2386,191.2386,17430.0
2024-08-28 13:45:00,192.75,192.9,192.5,192.5,14877.0,191.328,191.4769,191.0798,191.0798,14877.0
2024-08-28 13:50:00,192.55,192.95,192.29,192.38,23700.0,191.1294,191.5265,190.8714,190.9607,23700.0
2024-08-28 13:55:00,192.39,192.45,191.42,191.49,21805.0,190.9706,191.0302,190.0078,190.0773,21805.0
2024-08-28 14:00:00,191.51,191.71,191.2,191.41,27495.0,190.0971,190.2956,189.7894,189.9978,27495.0
2024-08-28 14:05:00,191.41,191.91,191.31,191.91,25499.0,189.9978,190.4942,189.8986,190.4942,25499.0
2024-08-28 14:10:00,191.96,191.98,191.61,191.61,13560.0,190.5438,190.5636,190.1964,190.1964,13560.0
2024-08-28 14:15:00,191.62,191.72,191.4,191.64,21681.0,190.2063,190.3056,189.9879,190.2262,21681.0
2024-08-28 14:20:00,191.66,191.76,191.52,191.6,28223.0,190.246,190.3453,190.107,190.1864,28223.0
2024-08-28 14:25:00,191.55,191.74,191.4,191.72,20506.0,190.1368,190.3254,189.9879,190.3056,20506.0
2024-08-28 14:30:00,191.71,192.16,191.71,192.08,18253.0,190.2956,190.7423,190.2956,190.6629,18253.0
2024-08-28 14:35:00,192.06,192.12,191.83,192.11,26066.0,190.6431,190.7026,190.4147,190.6927,26066.0
2024-08-28 14:40:00,192.13,192.28,191.83,191.94,16883.0,190.7125,190.8614,190.4147,190.5239,16883.0
2024-08-28 14:45:00,191.91,192.01,191.79,191.94,13993.0,190.4942,190.5934,190.375,190.5239,13993.0
2024-08-28 14:50:00,191.94,192.87,191.93,192.82,46977.0,190.5239,191.4471,190.514,191.3974,46977.0
2024-08-28 14:55:00,192.79,193.59,192.73,193.59,46198.0,191.3677,192.1618,191.3081,192.1618,46198.0
2024-08-28 15:00:00,193.49,194.2,193.46,194.09,29589.0,192.0625,192.7673,192.0327,192.6581,29589.0
2024-08-28 15:05:00,194.1,194.1,193.36,193.71,26101.0,192.668,192.668,191.9335,192.2809,26101.0
2024-08-28 15:10:00,193.76,193.85,193.47,193.53,45736.0,192.3305,192.4198,192.0426,192.1022,45736.0
2024-08-28 15:15:00,193.59,193.85,193.39,193.42,61786.0,192.1618,192.4198,191.9632,191.993,61786.0
2024-08-28 15:20:00,193.5,193.64,192.98,193.08,58944.0,192.0724,192.2114,191.5563,191.6555,58944.0
2024-08-28 15:25:00,193.12,193.68,193.06,193.6,55287.0,191.6952,192.2511,191.6357,192.1717,55287.0
2024-08-28 15:30:00,193.56,193.78,193.17,193.3,37018.0,192.132,192.3504,191.7449,191.8739,37018.0
2024-08-28 15:35:00,193.32,193.69,193.18,193.38,42651.0,191.8938,192.261,191.7548,191.9533,42651.0
2024-08-28 15:40:00,193.42,193.58,193.26,193.26,81042.0,191.993,192.1518,191.8342,191.8342,81042.0
2024-08-28 15:45:00,193.23,193.69,193.06,193.22,62307.0,191.8044,192.261,191.6357,191.7945,62307.0
2024-08-28 15:50:00,193.26,193.4,192.62,193.18,129612.0,191.8342,191.9732,191.1989,191.7548,129612.0
2024-08-28 15:55:00,193.1,193.1,192.61,192.85,266006.0,191.6754,191.6754,191.189,191.4272,266006.0
2024-08-29 09:30:00,196.67,197.21,195.17,196.84,231199.0,195.219,195.7551,193.7301,195.3878,231199.0
2024-08-29 09:35:00,197.0,197.03,196.08,196.34,58456.0,195.5466,195.5764,194.6334,194.8915,58456.0
2024-08-29 09:40:00,196.58,196.77,195.14,195.31,67827.0,195.1297,195.3183,193.7003,193.8691,67827.0
2024-08-29 09:45:00,195.4,196.86,195.4,196.7,43243.0,193.9584,195.4076,193.9584,195.2488,43243.0
2024-08-29 09:50:00,196.5,196.78,195.48,196.4,19056.0,195.0503,195.3282,194.0378,194.951,19056.0
2024-08-29 09:55:00,196.4,197.46,195.95,197.36,55928.0,194.951,196.0032,194.5044,195.904,55928.0
2024-08-29 10:00:00,197.42,198.31,197.1,197.19,59547.0,195.9635,196.8469,195.6459,195.7352,59547.0
2024-08-29 10:05:00,197.12,197.53,196.45,196.46,24092.0,195.6657,196.0727,195.0007,195.0106,24092.0
2024-08-29 10:10:00,196.56,197.14,196.56,197.0,17340.0,195.1099,195.6856,195.1099,195.5466,17340.0
2024-08-29 10:15:00,197.0,197.16,195.68,195.96,39699.0,195.5466,195.7054,194.2363,194.5143,39699.0
2024-08-29 10:20:00,196.08,196.33,195.62,196.23,18044.0,194.6334,194.8815,194.1768,194.7823,18044.0
2024-08-29 10:25:00,196.16,196.85,196.0,196.59,83632.0,194.7128,195.3977,194.554,195.1396,83632.0
2024-08-29 10:30:00,196.65,196.97,196.38,196.58,17804.0,195.1992,195.5168,194.9312,195.1297,17804.0
2024-08-29 10:35:00,196.59,197.33,196.35,197.25,32926.0,195.1396,195.8742,194.9014,195.7948,32926.0
2024-08-29 10:40:00,197.3,197.8,196.98,197.69,28969.0,195.8444,196.3407,195.5268,196.2315,28969.0
2024-08-29 10:45:00,197.56,197.82,197.32,197.64,35848.0,196.1025,196.3606,195.8642,196.1819,35848.0
2024-08-29 10:50:00,197.85,197.97,197.61,197.95,15822.0,196.3903,196.5095,196.1521,196.4896,15822.0
2024-08-29 10:55:00,197.98,198.0,196.6,196.83,31697.0,196.5194,196.5392,195.1496,195.3779,31697.0
2024-08-29 11:00:00,196.9,197.04,196.6,196.63,12868.0,195.4473,195.5863,195.1496,195.1793,12868.0
2024-08-29 11:05:00,196.8,197.0,196.14,197.0,107207.0,195.3481,195.5466,194.693,195.5466,107207.0
2024-08-29 11:10:00,196.97,197.64,196.88,197.53,8496.0,195.5168,196.1819,195.4275,196.0727,8496.0
2024-08-29 11:15:00,197.57,197.83,196.9,197.12,13783.0,196.1124,196.3705,195.4473,195.6657,13783.0
2024-08-29 11:20:00,196.97,197.04,196.3,196.73,16842.0,195.5168,195.5863,194.8518,195.2786,16842.0
2024-08-29 11:25:00,196.73,197.01,196.72,196.79,10907.0,195.2786,195.5565,195.2687,195.3382,10907.0
2024-08-29 11:30:00,196.96,197.31,196.95,197.09,14872.0,195.5069,195.8543,195.497,195.6359,14872.0
2024-08-29 11:35:00,197.11,197.73,197.0,197.72,10416.0,195.6558,196.2712,195.5466,196.2613,10416.0
2024-08-29 11:40:00,197.7,197.76,196.92,197.02,15418.0,196.2414,196.301,195.4672,195.5665,15418.0
2024-08-29 11:45:00,197.13,197.37,197.03,197.14,24882.0,195.6756,195.9139,195.5764,195.6856,24882.0
2024-08-29 11:50:00,197.15,197.15,196.82,197.08,13322.0,195.6955,195.6955,195.3679,195.626,13322.0
2024-08-29 11:55:00,197.0,197.2,196.84,196.98,15209.0,195.5466,195.7451,195.3878,195.5268,15209.0
2024-08-29 12:00:00,196.96,197.24,196.92,196.92,30885.0,195.5069,195.7848,195.4672,195.4672,30885.0
2024-08-29 12:05:00,197.01,197.28,197.0,197.16,18000.0,195.5565,195.8245,195.5466,195.7054,18000.0
2024-08-29 12:10:00,197.08,197.34,197.0,197.3,8354.0,195.626,195.8841,195.5466,195.8444,8354.0
2024-08-29 12:15:00,197.26,197.57,197.03,197.22,11600.0,195.8047,196.1124,195.5764,195.765,11600.0
2024-08-29 12:20:00,197.26,197.52,197.21,197.42,14168.0,195.8047,196.0628,195.7551,195.9635,14168.0
2024-08-29 12:25:00,197.42,197.42,197.18,197.34,6461.0,195.9635,195.9635,195.7253,195.8841,6461.0
2024-08-29 12:30:00,197.34,197.73,197.26,197.71,22633.0,195.8841,196.2712,195.8047,196.2514,22633.0
2024-08-29 12:35:00,197.73,197.85,197.7,197.83,6111.0,196.2712,196.3903,196.2414,196.3705,6111.0
2024-08-29 12:40:00,197.83,197.94,197.69,197.86,10617.0,196.3705,196.4797,196.2315,196.4003,10617.0
2024-08-29 12:45:00,197.93,198.08,197.71,197.74,14809.0,196.4697,196.6186,196.2514,196.2811,14809.0
2024-08-29 12:50:00,197.64,197.66,197.11,197.26,24121.0,196.1819,196.2017,195.6558,195.8047,24121.0
2024-08-29 12:55:00,197.32,197.72,197.32,197.57,7601.0,195.8642,196.2613,195.8642,196.1124,7601.0
2024-08-29 13:00:00,197.5,197.5,197.07,197.25,10927.0,196.0429,196.0429,195.6161,195.7948,10927.0
2024-08-29 13:05:00,197.31,197.31,196.85,197.1,19012.0,195.8543,195.8543,195.3977,195.6459,19012.0
2024-08-29 13:10:00,197.06,197.08,196.58,196.78,19947.0,195.6062,195.626,195.1297,195.3282,19947.0
2024-08-29 13:15:00,196.78,196.99,196.71,196.75,7360.0,195.3282,195.5367,195.2587,195.2985,7360.0
2024-08-29 13:20:00,196.8,197.05,196.8,196.97,24382.0,195.3481,195.5962,195.3481,195.5168,24382.0
2024-08-29 13:25:00,197.03,197.35,196.85,197.25,15775.0,195.5764,195.894,195.3977,195.7948,15775.0
2024-08-29 13:30:00,197.25,197.68,197.23,197.47,47742.0,195.7948,196.2216,195.7749,196.0131,47742.0
2024-08-29 13:35:00,197.39,197.55,197.06,197.06,9543.0,195.9337,196.0925,195.6062,195.6062,9543.0
2024-08-29 13:40:00,197.11,197.51,196.9,197.43,22107.0,195.6558,196.0528,195.4473,195.9734,22107.0
2024-08-29 13:45:00,197.36,197.41,196.9,197.2,12914.0,195.904,195.9536,195.4473,195.7451,12914.0
2024-08-29 13:50:00,197.19,197.54,197.14,197.54,8014.0,195.7352,196.0826,195.6856,196.0826,8014.0
2024-08-29 13:55:00,197.39,198.04,197.39,197.95,13332.0,195.9337,196.5789,195.9337,196.4896,13332.0
2024-08-29 14:00:00,197.89,197.91,197.17,197.51,21980.0,196.43,196.4499,195.7154,196.0528,21980.0
2024-08-29 14:05:00,197.62,197.62,197.28,197.53,13385.0,196.162,196.162,195.8245,196.0727,13385.0
2024-08-29 14:10:00,197.52,197.53,196.98,197.23,23158.0,196.0628,196.0727,195.5268,195.7749,23158.0
2024-08-29 14:15:00,197.07,197.12,196.82,196.85,15095.0,195.6161,195.6657,195.3679,195.3977,15095.0
2024-08-29 14:20:00,196.79,197.01,196.65,196.96,22128.0,195.3382,195.5565,195.1992,195.5069,22128.0
2024-08-29 14:25:00,197.01,197.02,195.42,195.73,68862.0,195.5565,195.5665,193.9783,194.286,68862.0
2024-08-29 14:30:00,195.61,195.63,194.88,194.93,27771.0,194.1669,194.1867,193.4422,193.4919,27771.0
2024-08-29 14:35:00,194.96,195.25,194.21,194.85,72668.0,193.5217,193.8095,192.7772,193.4125,72668.0
2024-08-29 14:40:00,194.88,195.09,193.27,193.59,72615.0,193.4422,193.6507,191.8441,192.1618,72615.0
2024-08-29 14:45:00,193.6,193.89,192.62,193.6,38444.0,192.1717,192.4596,191.1989,192.1717,38444.0
2024-08-29 14:50:00,193.44,194.37,192.78,194.18,43769.0,192.0129,192.936,191.3577,192.7474,43769.0
2024-08-29 14:55:00,194.34,194.34,193.49,193.49,65190.0,192.9062,192.9062,192.0625,192.0625,65190.0
2024-08-29 15:00:00,193.55,193.66,192.74,193.0,38954.0,192.1221,192.2312,191.318,191.5761,38954.0
2024-08-29 15:05:00,192.98,193.38,192.26,192.48,38460.0,191.5563,191.9533,190.8416,191.06,38460.0
2024-08-29 15:10:00,192.52,192.62,191.67,192.02,39113.0,191.0997,191.1989,190.2559,190.6033,39113.0
2024-08-29 15:15:00,192.01,192.63,191.72,192.3,49193.0,190.5934,191.2088,190.3056,190.8813,49193.0
2024-08-29 15:20:00,192.26,192.51,191.71,192.4,36546.0,190.8416,191.0897,190.2956,190.9805,36546.0
2024-08-29 15:25:00,192.4,193.2,192.28,192.77,54869.0,190.9805,191.7746,190.8614,191.3478,54869.0
2024-08-29 15:30:00,192.77,193.2,192.5,192.84,44841.0,191.3478,191.7746,191.0798,191.4173,44841.0
2024-08-29 15:35:00,192.81,194.07,192.67,193.6,41860.0,191.3875,192.6382,191.2486,192.1717,41860.0
2024-08-29 15:40:00,193.67,193.93,193.3,193.36,45999.0,192.2412,192.4993,191.8739,191.9335,45999.0
2024-08-29 15:45:00,193.35,193.94,193.12,193.13,95599.0,191.9235,192.5092,191.6952,191.7052,95599.0
2024-08-29 15:50:00,193.21,193.63,192.46,192.65,107247.0,191.7846,192.2015,191.0401,191.2287,107247.0
2024-08-29 15:55:00,192.75,193.29,192.38,192.89,282292.0,191.328,191.864,190.9607,191.4669,282292.0
2024-08-30 09:30:00,197.52,197.54,194.27,194.99,127941.0,196.0628,196.0826,192.8367,193.5514,127941.0
2024-08-30 09:35:00,194.93,195.35,194.43,194.43,91290.0,193.4919,193.9088,192.9956,192.9956,91290.0
2024-08-30 09:40:00,194.44,196.24,194.43,195.96,98129.0,193.0055,194.7922,192.9956,194.5143,98129.0
2024-08-30 09:45:00,196.16,196.62,195.92,196.5,85567.0,194.7128,195.1694,194.4746,195.0503,85567.0
2024-08-30 09:50:00,196.5,197.3,196.11,197.05,118161.0,195.0503,195.8444,194.6632,195.5962,118161.0
2024-08-30 09:55:00,197.04,197.71,196.88,197.71,105381.0,195.5863,196.2514,195.4275,196.2514,105381.0
2024-08-30 10:00:00,197.73,197.84,197.03,197.09,30955.0,196.2712,196.3804,195.5764,195.6359,30955.0
2024-08-30 10:05:00,197.13,197.19,196.65,196.76,46287.0,195.6756,195.7352,195.1992,195.3084,46287.0
2024-08-30 10:10:00,196.77,196.98,195.87,196.19,19687.0,195.3183,195.5268,194.4249,194.7426,19687.0
2024-08-30 10:15:00,196.21,196.55,195.79,196.21,21691.0,194.7624,195.0999,194.3455,194.7624,21691.0
2024-08-30 10:20:00,196.19,196.2,195.53,195.92,20176.0,194.7426,194.7525,194.0875,194.4746,20176.0
2024-08-30 10:25:00,195.97,196.01,195.24,195.87,24077.0,194.5242,194.5639,193.7996,194.4249,24077.0
2024-08-30 10:30:00,195.84,196.26,195.83,196.09,15558.0,194.3952,194.8121,194.3852,194.6433,15558.0
2024-08-30 10:35:00,196.11,196.63,196.11,196.36,36258.0,194.6632,195.1793,194.6632,194.9113,36258.0
2024-08-30 10:40:00,196.35,196.63,195.45,195.67,30505.0,194.9014,195.1793,194.008,194.2264,30505.0
2024-08-30 10:45:00,195.72,196.13,195.35,196.13,21824.0,194.276,194.683,193.9088,194.683,21824.0
2024-08-30 10:50:00,196.08,196.08,195.2,195.2,20427.0,194.6334,194.6334,193.7599,193.7599,20427.0
2024-08-30 10:55:00,195.2,195.47,193.9,194.21,31648.0,193.7599,194.0279,192.4695,192.7772,31648.0
2024-08-30 11:00:00,194.09,194.94,193.82,194.92,82774.0,192.6581,193.5018,192.3901,193.482,82774.0
2024-08-30 11:05:00,194.89,195.07,194.49,195.07,16078.0,193.4522,193.6308,193.0551,193.6308,16078.0
2024-08-30 11:10:00,195.1,195.17,194.8,194.88,12837.0,193.6606,193.7301,193.3628,193.4422,12837.0
2024-08-30 11:15:00,194.96,195.0,194.48,194.64,9198.0,193.5217,193.5614,193.0452,193.204,9198.0
2024-08-30 11:20:00,194.55,194.73,194.3,194.6,17617.0,193.1147,193.2934,192.8665,193.1643,17617.0
2024-08-30 11:25:00,194.57,194.65,194.27,194.46,17211.0,193.1345,193.2139,192.8367,193.0253,17211.0
2024-08-30 11:30:00,194.52,194.54,193.5,194.24,26702.0,193.0849,193.1048,192.0724,192.807,26702.0
2024-08-30 11:35:00,194.25,194.63,194.23,194.41,9938.0,192.8169,193.1941,192.797,192.9757,9938.0
2024-08-30 11:40:00,194.59,194.88,194.43,194.65,14359.0,193.1544,193.4422,192.9956,193.2139,14359.0
2024-08-30 11:45:00,194.66,194.73,194.18,194.18,13755.0,193.2239,193.2934,192.7474,192.7474,13755.0
2024-08-30 11:50:00,194.11,194.53,194.04,194.3,17483.0,192.6779,193.0948,192.6084,192.8665,17483.0
2024-08-30 11:55:00,194.27,194.46,193.88,194.15,10156.0,192.8367,193.0253,192.4496,192.7176,10156.0
2024-08-30 12:00:00,194.04,194.04,193.25,193.72,15118.0,192.6084,192.6084,191.8243,192.2908,15118.0
2024-08-30 12:05:00,193.79,194.35,193.79,194.3,35356.0,192.3603,192.9162,192.3603,192.8665,35356.0
2024-08-30 12:10:00,194.25,194.67,194.25,194.66,23845.0,192.8169,193.2338,192.8169,193.2239,23845.0
2024-08-30 12:15:00,194.64,194.83,194.38,194.48,19426.0,193.204,193.3926,192.9459,193.0452,19426.0
2024-08-30 12:20:00,194.49,194.5,194.15,194.15,9865.0,193.0551,193.0651,192.7176,192.7176,9865.0
2024-08-30 12:25:00,194.11,194.23,193.35,193.48,10100.0,192.6779,192.797,191.9235,192.0526,10100.0
2024-08-30 12:30:00,193.38,193.45,192.81,193.07,10468.0,191.9533,192.0228,191.3875,191.6456,10468.0
2024-08-30 12:35:00,193.0,193.26,192.55,192.98,22331.0,191.5761,191.8342,191.1294,191.5563,22331.0
2024-08-30 12:40:00,192.99,193.08,192.63,192.95,11812.0,191.5662,191.6555,191.2088,191.5265,11812.0
2024-08-30 12:45:00,192.9,193.27,192.77,193.27,8260.0,191.4769,191.8441,191.3478,191.8441,8260.0
2024-08-30 12:50:00,193.3,193.77,193.3,193.63,10946.0,191.8739,192.3404,191.8739,192.2015,10946.0
2024-08-30 12:55:00,193.6,194.0,193.55,193.88,16240.0,192.1717,192.5687,192.1221,192.4496,16240.0
2024-08-30 13:00:00,193.89,194.34,193.74,194.08,15582.0,192.4596,192.9062,192.3107,192.6481,15582.0
2024-08-30 13:05:00,194.07,194.13,193.73,193.89,7403.0,192.6382,192.6978,192.3007,192.4596,7403.0
2024-08-30 13:10:00,193.94,194.24,193.93,194.11,10876.0,192.5092,192.807,192.4993,192.6779,10876.0
2024-08-30 13:15:00,194.16,194.26,193.81,193.85,11380.0,192.7276,192.8268,192.3801,192.4198,11380.0
2024-08-30 13:20:00,193.92,194.03,193.75,194.02,27307.0,192.4893,192.5985,192.3206,192.5886,27307.0
2024-08-30 13:25:00,194.03,194.55,194.03,194.22,41225.0,192.5985,193.1147,192.5985,192.7871,41225.0
2024-08-30 13:30:00,194.31,194.5,194.24,194.32,18243.0,192.8765,193.0651,192.807,192.8864,18243.0
2024-08-30 13:35:00,194.34,194.65,194.25,194.26,24364.0,192.9062,193.2139,192.8169,192.8268,24364.0
2024-08-30 13:40:00,194.25,194.38,194.05,194.11,12820.0,192.8169,192.9459,192.6184,192.6779,12820.0
2024-08-30 13:45:00,194.15,194.41,194.05,194.31,21373.0,192.7176,192.9757,192.6184,192.8765,21373.0
2024-08-30 13:50:00,194.27,194.5,194.24,194.5,14318.0,192.8367,193.0651,192.807,193.0651,14318.0
2024-08-30 13:55:00,194.48,194.48,193.9,193.95,17091.0,193.0452,193.0452,192.4695,192.5191,17091.0
2024-08-30 14:00:00,193.85,194.09,193.73,193.86,15191.0,192.4198,192.6581,192.3007,192.4298,15191.0
2024-08-30 14:05:00,193.89,194.03,193.73,194.01,15595.0,192.4596,192.5985,192.3007,192.5787,15595.0
2024-08-30 14:10:00,193.94,194.32,193.93,194.15,6118.0,192.5092,192.8864,192.4993,192.7176,6118.0
2024-08-30 14:15:00,194.25,194.33,194.19,194.26,10228.0,192.8169,192.8963,192.7573,192.8268,10228.0
2024-08-30 14:20:00,194.32,194.44,194.14,194.18,9958.0,192.8864,193.0055,192.7077,192.7474,9958.0
2024-08-30 14:25:00,194.18,194.55,194.18,194.28,13550.0,192.7474,193.1147,192.7474,192.8467,13550.0
2024-08-30 14:30:00,194.31,194.54,194.3,194.4,7351.0,192.8765,193.1048,192.8665,192.9658,7351.0
2024-08-30 14:35:00,194.41,194.66,194.33,194.58,5793.0,192.9757,193.2239,192.8963,193.1445,5793.0
2024-08-30 14:40:00,194.68,194.8,194.54,194.59,8180.0,193.2437,193.3628,193.1048,193.1544,8180.0
2024-08-30 14:45:00,194.64,194.92,194.64,194.85,7354.0,193.204,193.482,193.204,193.4125,7354.0
2024-08-30 14:50:00,194.9,195.3,194.9,195.05,21429.0,193.4621,193.8591,193.4621,193.611,21429.0
2024-08-30 14:55:00,195.09,195.09,194.77,194.99,9858.0,193.6507,193.6507,193.3331,193.5514,9858.0
2024-08-30 15:00:00,195.0,195.23,194.85,194.85,13924.0,193.5614,193.7897,193.4125,193.4125,13924.0
2024-08-30 15:05:00,194.84,195.12,194.77,194.85,8175.0,193.4025,193.6805,193.3331,193.4125,8175.0
2024-08-30 15:10:00,194.9,194.96,194.24,194.58,16429.0,193.4621,193.5217,192.807,193.1445,16429.0
2024-08-30 15:15:00,194.46,194.86,194.46,194.86,10680.0,193.0253,193.4224,193.0253,193.4224,10680.0
2024-08-30 15:20:00,194.86,195.49,194.83,195.41,17320.0,193.4224,194.0477,193.3926,193.9683,17320.0
2024-08-30 15:25:00,195.31,195.4,195.07,195.28,6626.0,193.8691,193.9584,193.6308,193.8393,6626.0
2024-08-30 15:30:00,195.28,195.43,194.89,194.95,25514.0,193.8393,193.9882,193.4522,193.5117,25514.0
2024-08-30 15:35:00,194.97,195.16,194.76,195.06,16597.0,193.5316,193.7202,193.3231,193.6209,16597.0
2024-08-30 15:40:00,195.06,195.12,194.8,194.83,20701.0,193.6209,193.6805,193.3628,193.3926,20701.0
2024-08-30 15:45:00,194.85,194.99,194.64,194.81,40499.0,193.4125,193.5514,193.204,193.3728,40499.0
2024-08-30 15:50:00,194.87,196.27,194.87,195.69,174787.0,193.4323,194.822,193.4323,194.2463,174787.0
2024-08-30 15:55:00,195.62,197.36,195.6,197.33,738715.0,194.1768,195.904,194.1569,195.8742,738715.0
2024-09-03 09:30:00,193.02,194.07,190.9,191.25,179628.0,191.596,192.6382,189.4916,189.839,179628.0
2024-09-03 09:35:00,191.52,191.65,189.3,189.32,116956.0,190.107,190.2361,187.9034,187.9233,116956.0
2024-09-03 09:40:00,189.33,189.53,188.27,189.4,118528.0,187.9332,188.1317,186.881,188.0027,118528.0
2024-09-03 09:45:00,189.06,189.91,188.29,189.69,66069.0,187.6652,188.5089,186.9009,188.2905,66069.0
2024-09-03 09:50:00,189.84,189.85,188.29,188.47,30971.0,188.4394,188.4494,186.9009,187.0795,30971.0
2024-09-03 09:55:00,188.28,188.96,187.9,188.2,49144.0,186.8909,187.5659,186.5137,186.8115,49144.0
2024-09-03 10:00:00,188.28,188.94,186.76,187.44,95596.0,186.8909,187.5461,185.3822,186.0571,95596.0
2024-09-03 10:05:00,187.51,187.92,187.14,187.78,53187.0,186.1266,186.5336,185.7593,186.3946,53187.0
2024-09-03 10:10:00,187.74,187.85,186.81,186.96,38852.0,186.3549,186.4641,185.4318,185.5807,38852.0
2024-09-03 10:15:00,186.97,187.5,186.45,187.09,83645.0,185.5906,186.1167,185.0744,185.7097,83645.0
2024-09-03 10:20:00,187.04,187.27,186.65,186.92,48853.0,185.6601,185.8884,185.273,185.541,48853.0
2024-09-03 10:25:00,186.85,187.25,186.79,187.11,50443.0,185.4715,185.8685,185.4119,185.7296,50443.0
2024-09-03 10:30:00,187.12,187.12,186.13,186.38,26407.0,185.7395,185.7395,184.7568,185.005,26407.0
2024-09-03 10:35:00,186.38,186.58,185.9,185.9,41300.0,185.005,185.2035,184.5285,184.5285,41300.0
2024-09-03 10:40:00,185.99,186.43,185.83,185.93,42510.0,184.6178,185.0546,184.459,184.5583,42510.0
2024-09-03 10:45:00,185.89,186.02,185.21,185.26,84730.0,184.5186,184.6476,183.8436,183.8932,84730.0
2024-09-03 10:50:00,185.16,185.59,184.9,185.32,66923.0,183.794,184.2208,183.5359,183.9528,66923.0
2024-09-03 10:55:00,185.33,185.51,184.92,185.0,26823.0,183.9627,184.1414,183.5557,183.6351,26823.0
2024-09-03 11:00:00,185.01,186.35,184.68,186.21,78999.0,183.6451,184.9752,183.3175,184.8362,78999.0
2024-09-03 11:05:00,186.23,186.35,185.5,185.5,36608.0,184.8561,184.9752,184.1314,184.1314,36608.0
2024-09-03 11:10:00,185.62,186.32,185.55,186.12,29756.0,184.2506,184.9454,184.1811,184.7469,29756.0
2024-09-03 11:15:00,186.09,186.36,185.56,185.58,31985.0,184.7171,184.9851,184.191,184.2109,31985.0
2024-09-03 11:20:00,185.63,185.76,184.93,184.93,61795.0,184.2605,184.3895,183.5657,183.5657,61795.0
2024-09-03 11:25:00,184.98,185.03,184.52,184.8,67062.0,183.6153,183.6649,183.1587,183.4366,67062.0
2024-09-03 11:30:00,184.77,184.86,184.41,184.53,58914.0,183.4068,183.4962,183.0495,183.1686,58914.0
2024-09-03 11:35:00,184.56,185.16,184.56,184.76,51112.0,183.1984,183.794,183.1984,183.3969,51112.0
2024-09-03 11:40:00,184.68,184.68,184.05,184.12,67959.0,183.3175,183.3175,182.6921,182.7616,67959.0
2024-09-03 11:45:00,184.21,184.64,184.18,184.4,20985.0,182.851,183.2778,182.8212,183.0396,20985.0
2024-09-03 11:50:00,184.28,185.32,184.28,185.32,66251.0,182.9204,183.9528,182.9204,183.9528,66251.0
2024-09-03 11:55:00,185.24,185.34,184.73,184.94,67234.0,183.8734,183.9726,183.3671,183.5756,67234.0
2024-09-03 12:00:00,184.95,186.07,184.95,185.87,60912.0,183.5855,184.6972,183.5855,184.4987,60912.0
2024-09-03 12:05:00,185.9,185.9,185.29,185.79,77417.0,184.5285,184.5285,183.923,184.4193,77417.0
2024-09-03 12:10:00,185.8,186.07,185.34,185.85,158371.0,184.4292,184.6972,183.9726,184.4789,158371.0
2024-09-03 12:15:00,185.98,186.38,185.67,185.67,16755.0,184.6079,185.005,184.3002,184.3002,16755.0
2024-09-03 12:20:00,185.68,185.89,185.19,185.39,42935.0,184.3101,184.5186,183.8237,184.0223,42935.0
2024-09-03 12:25:00,185.37,185.58,185.3,185.5,57336.0,184.0024,184.2109,183.9329,184.1314,57336.0
2024-09-03 12:30:00,185.5,185.6,185.26,185.35,34709.0,184.1314,184.2307,183.8932,183.9826,34709.0
2024-09-03 12:35:00,185.35,185.63,184.9,185.63,112903.0,183.9826,184.2605,183.5359,184.2605,112903.0
2024-09-03 12:40:00,185.56,185.66,185.21,185.21,201133.0,184.191,184.2903,183.8436,183.8436,201133.0
2024-09-03 12:45:00,185.21,185.28,184.71,185.19,40593.0,183.8436,183.9131,183.3473,183.8237,40593.0
2024-09-03 12:50:00,185.19,185.24,184.82,185.07,37586.0,183.8237,183.8734,183.4565,183.7046,37586.0
2024-09-03 12:55:00,185.13,185.16,184.46,184.48,58840.0,183.7642,183.794,183.0991,183.119,58840.0
2024-09-03 13:00:00,184.52,184.98,184.37,184.91,51253.0,183.1587,183.6153,183.0098,183.5458,51253.0
2024-09-03 13:05:00,184.84,185.18,184.68,184.78,43030.0,183.4763,183.8138,183.3175,183.4168,43030.0
2024-09-03 13:10:00,184.81,184.91,184.56,184.66,40775.0,183.4465,183.5458,183.1984,183.2976,40775.0
2024-09-03 13:15:00,184.61,184.89,184.53,184.79,45872.0,183.248,183.5259,183.1686,183.4267,45872.0
2024-09-03 13:20:00,184.87,185.24,184.66,185.13,46554.0,183.5061,183.8734,183.2976,183.7642,46554.0
2024-09-03 13:25:00,185.13,185.57,185.05,185.5,64096.0,183.7642,184.2009,183.6848,184.1314,64096.0
2024-09-03 13:30:00,185.5,185.51,184.29,184.73,179380.0,184.1314,184.1414,182.9304,183.3671,179380.0
2024-09-03 13:35:00,184.74,185.13,184.34,185.05,29368.0,183.3771,183.7642,182.98,183.6848,29368.0
2024-09-03 13:40:00,184.99,184.99,184.5,184.82,42974.0,183.6252,183.6252,183.1388,183.4565,42974.0
2024-09-03 13:45:00,184.82,184.87,184.63,184.8,73640.0,183.4565,183.5061,183.2679,183.4366,73640.0
2024-09-03 13:50:00,184.79,185.12,184.76,184.93,253282.0,183.4267,183.7543,183.3969,183.5657,253282.0
2024-09-03 13:55:00,184.95,185.17,184.42,184.63,18915.0,183.5855,183.8039,183.0594,183.2679,18915.0
2024-09-03 14:00:00,184.68,185.02,184.48,184.74,87205.0,183.3175,183.655,183.119,183.3771,87205.0
2024-09-03 14:05:00,184.74,184.84,184.05,184.25,62975.0,183.3771,183.4763,182.6921,182.8907,62975.0
2024-09-03 14:10:00,184.23,184.6,184.15,184.56,142346.0,182.8708,183.2381,182.7914,183.1984,142346.0
2024-09-03 14:15:00,184.45,184.71,184.05,184.4,339070.0,183.0892,183.3473,182.6921,183.0396,339070.0
2024-09-03 14:20:00,184.38,184.75,184.33,184.46,81231.0,183.0197,183.387,182.9701,183.0991,81231.0
2024-09-03 14:25:00,184.46,184.74,184.35,184.55,53951.0,183.0991,183.3771,182.9899,183.1885,53951.0
2024-09-03 14:30:00,184.52,185.34,184.48,185.29,54533.0,183.1587,183.9726,183.119,183.923,54533.0
2024-09-03 14:35:00,185.19,185.24,184.68,184.75,63608.0,183.8237,183.8734,183.3175,183.387,63608.0
2024-09-03 14:40:00,184.83,184.84,184.54,184.62,38458.0,183.4664,183.4763,183.1785,183.2579,38458.0
2024-09-03 14:45:00,184.62,185.08,184.49,184.89,41363.0,183.2579,183.7145,183.1289,183.5259,41363.0
2024-09-03 14:50:00,184.87,185.09,184.8,184.86,44796.0,183.5061,183.7245,183.4366,183.4962,44796.0
2024-09-03 14:55:00,184.91,185.17,184.86,184.89,389158.0,183.5458,183.8039,183.4962,183.5259,389158.0
2024-09-03 15:00:00,184.93,185.6,184.93,185.36,26110.0,183.5657,184.2307,183.5657,183.9925,26110.0
2024-09-03 15:05:00,185.34,185.72,185.15,185.25,86895.0,183.9726,184.3498,183.784,183.8833,86895.0
2024-09-03 15:10:00,185.25,185.57,185.17,185.17,234122.0,183.8833,184.2009,183.8039,183.8039,234122.0
2024-09-03 15:15:00,185.27,185.27,184.57,185.06,51925.0,183.9031,183.9031,183.2083,183.6947,51925.0
2024-09-03 15:20:00,185.06,185.25,184.7,184.8,221443.0,183.6947,183.8833,183.3374,183.4366,221443.0
2024-09-03 15:25:00,184.8,184.86,184.53,184.69,45613.0,183.4366,183.4962,183.1686,183.3274,45613.0
2024-09-03 15:30:00,184.72,184.89,183.94,183.94,73237.0,183.3572,183.5259,182.583,182.583,73237.0
2024-09-03 15:35:00,183.92,184.1,183.72,183.88,65501.0,182.5631,182.7418,182.3646,182.5234,65501.0
2024-09-03 15:40:00,183.84,183.9,183.05,183.23,122172.0,182.4837,182.5433,181.6995,181.8782,122172.0
2024-09-03 15:45:00,183.25,183.29,182.55,183.17,181823.0,181.898,181.9378,181.2032,181.8186,181823.0
2024-09-03 15:50:00,183.23,183.54,182.59,183.47,237271.0,181.8782,182.1859,181.2429,182.1164,237271.0
2024-09-03 15:55:00,183.47,183.7,182.5,183.34,500083.0,182.1164,182.3447,181.1536,181.9874,500083.0
2024-09-04 09:30:00,179.99,180.64,177.43,180.58,363971.0,178.6621,179.3073,176.121,179.2477,363971.0
2024-09-04 09:35:00,180.77,180.8,178.93,179.24,109607.0,179.4363,179.4661,177.6099,177.9176,109607.0
2024-09-04 09:40:00,179.24,181.0,179.12,180.67,96590.0,177.9176,179.6646,177.7985,179.3371,96590.0
2024-09-04 09:45:00,180.74,182.56,180.44,182.42,54646.0,179.4066,181.2131,179.1088,181.0742,54646.0
2024-09-04 09:50:00,182.42,182.5,181.09,181.95,67847.0,181.0742,181.1536,179.754,180.6076,67847.0
2024-09-04 09:55:00,182.1,182.17,181.4,181.91,40177.0,180.7565,180.826,180.0617,180.5679,40177.0
2024-09-04 10:00:00,181.82,181.82,178.91,180.94,66482.0,180.4786,180.4786,177.5901,179.6051,66482.0
2024-09-04 10:05:00,180.88,182.28,180.5,182.21,42411.0,179.5455,180.9352,179.1683,180.8657,42411.0
2024-09-04 10:10:00,182.09,183.08,180.81,180.95,71704.0,180.7466,181.7293,179.4761,179.615,71704.0
2024-09-04 10:15:00,181.0,181.57,180.45,180.85,77424.0,179.6646,180.2304,179.1187,179.5158,77424.0
2024-09-04 10:20:00,180.78,181.23,180.58,181.02,68012.0,179.4463,179.893,179.2477,179.6845,68012.0
2024-09-04 10:25:00,181.02,181.5,180.83,181.35,22928.0,179.6845,180.161,179.4959,180.0121,22928.0
2024-09-04 10:30:00,181.32,182.9,181.11,182.9,49082.0,179.9823,181.5506,179.7738,181.5506,49082.0
2024-09-04 10:35:00,182.95,183.2,182.38,182.7,70269.0,181.6003,181.8484,181.0345,181.3521,70269.0
2024-09-04 10:40:00,182.66,183.3,182.58,183.05,64091.0,181.3124,181.9477,181.233,181.6995,64091.0
2024-09-04 10:45:00,183.12,183.19,181.89,182.1,61009.0,181.769,181.8385,180.5481,180.7565,61009.0
2024-09-04 10:50:00,182.22,182.73,181.97,182.0,33340.0,180.8756,181.3819,180.6275,180.6573,33340.0
2024-09-04 10:55:00,181.98,183.35,181.98,183.17,55160.0,180.6374,181.9973,180.6374,181.8186,55160.0
2024-09-04 11:00:00,183.27,183.5,183.04,183.25,59581.0,181.9179,182.1462,181.6896,181.898,59581.0
2024-09-04 11:05:00,183.22,183.73,182.85,182.89,48195.0,181.8683,182.3745,181.501,181.5407,48195.0
2024-09-04 11:10:00,182.84,183.26,182.16,182.4,13954.0,181.4911,181.908,180.8161,181.0543,13954.0
2024-09-04 11:15:00,182.43,182.71,182.05,182.62,17757.0,181.0841,181.362,180.7069,181.2727,17757.0
2024-09-04 11:20:00,182.66,183.17,182.48,182.88,23846.0,181.3124,181.8186,181.1337,181.5308,23846.0
2024-09-04 11:25:00,182.79,182.92,181.93,181.93,16013.0,181.4414,181.5705,180.5878,180.5878,16013.0
2024-09-04 11:30:00,182.13,182.4,181.51,182.27,16398.0,180.7863,181.0543,180.1709,180.9253,16398.0
2024-09-04 11:35:00,182.33,182.48,181.92,182.11,12489.0,180.9848,181.1337,180.5779,180.7665,12489.0
2024-09-04 11:40:00,181.99,182.19,181.7,181.7,27507.0,180.6473,180.8459,180.3595,180.3595,27507.0
2024-09-04 11:45:00,181.68,182.44,181.68,182.3,14456.0,180.3396,181.094,180.3396,180.9551,14456.0
2024-09-04 11:50:00,182.32,183.05,182.26,183.0,17575.0,180.9749,181.6995,180.9154,181.6499,17575.0
2024-09-04 11:55:00,182.89,182.94,182.1,182.5,13301.0,181.5407,181.5903,180.7565,181.1536,13301.0
2024-09-04 12:00:00,182.45,182.66,182.25,182.25,37923.0,181.104,181.3124,180.9054,180.9054,37923.0
2024-09-04 12:05:00,182.28,182.79,182.11,182.78,27055.0,180.9352,181.4414,180.7665,181.4315,27055.0
2024-09-04 12:10:00,182.78,182.92,182.08,182.23,23492.0,181.4315,181.5705,180.7367,180.8856,23492.0
2024-09-04 12:15:00,182.31,182.87,182.25,182.72,38913.0,180.965,181.5209,180.9054,181.372,38913.0
2024-09-04 12:20:00,182.59,183.15,182.59,182.98,27324.0,181.2429,181.7988,181.2429,181.63,27324.0
2024-09-04 12:25:00,182.94,183.34,182.92,183.34,15287.0,181.5903,181.9874,181.5705,181.9874,15287.0
2024-09-04 12:30:00,183.23,184.1,183.23,184.01,25243.0,181.8782,182.7418,181.8782,182.6524,25243.0
2024-09-04 12:35:00,183.99,184.32,183.92,184.05,14737.0,182.6326,182.9602,182.5631,182.6921,14737.0
2024-09-04 12:40:00,184.03,184.11,182.5,182.61,30442.0,182.6723,182.7517,181.1536,181.2628,30442.0
2024-09-04 12:45:00,182.52,182.66,182.2,182.66,34243.0,181.1734,181.3124,180.8558,181.3124,34243.0
2024-09-04 12:50:00,182.71,183.31,182.63,183.23,33935.0,181.362,181.9576,181.2826,181.8782,33935.0
2024-09-04 12:55:00,183.17,183.65,183.11,183.56,12579.0,181.8186,182.2951,181.7591,182.2058,12579.0
2024-09-04 13:00:00,183.59,183.59,182.99,183.07,17863.0,182.2355,182.2355,181.64,181.7194,17863.0
2024-09-04 13:05:00,183.22,183.35,182.95,183.21,10548.0,181.8683,181.9973,181.6003,181.8583,10548.0
2024-09-04 13:10:00,183.21,183.37,182.57,182.61,19822.0,181.8583,182.0172,181.2231,181.2628,19822.0
2024-09-04 13:15:00,182.64,182.98,182.58,182.83,21822.0,181.2925,181.63,181.233,181.4811,21822.0
2024-09-04 13:20:00,182.94,183.23,182.77,182.8,9694.0,181.5903,181.8782,181.4216,181.4514,9694.0
2024-09-04 13:25:00,182.88,183.0,182.65,182.75,12779.0,181.5308,181.6499,181.3025,181.4017,12779.0
2024-09-04 13:30:00,182.74,182.74,182.43,182.65,25524.0,181.3918,181.3918,181.0841,181.3025,25524.0
2024-09-04 13:35:00,182.72,183.13,182.65,182.97,14621.0,181.372,181.7789,181.3025,181.6201,14621.0
2024-09-04 13:40:00,182.94,183.12,182.71,182.77,20845.0,181.5903,181.769,181.362,181.4216,20845.0
2024-09-04 13:45:00,182.82,183.11,182.71,182.77,31964.0,181.4712,181.7591,181.362,181.4216,31964.0
2024-09-04 13:50:00,182.81,182.81,182.37,182.67,10751.0,181.4613,181.4613,181.0245,181.3223,10751.0
2024-09-04 13:55:00,182.65,182.71,182.25,182.42,13323.0,181.3025,181.362,180.9054,181.0742,13323.0
2024-09-04 14:00:00,182.48,182.57,182.22,182.22,11337.0,181.1337,181.2231,180.8756,180.8756,11337.0
2024-09-04 14:05:00,182.27,182.72,182.04,182.63,29821.0,180.9253,181.372,180.697,181.2826,29821.0
2024-09-04 14:10:00,182.65,182.85,182.32,182.61,10932.0,181.3025,181.501,180.9749,181.2628,10932.0
2024-09-04 14:15:00,182.55,182.88,182.21,182.21,14355.0,181.2032,181.5308,180.8657,180.8657,14355.0
2024-09-04 14:20:00,182.21,182.6,182.0,182.5,14371.0,180.8657,181.2528,180.6573,181.1536,14371.0
2024-09-04 14:25:00,182.47,182.85,182.42,182.83,8955.0,181.1238,181.501,181.0742,181.4811,8955.0
2024-09-04 14:30:00,182.78,182.88,181.98,182.07,18989.0,181.4315,181.5308,180.6374,180.7268,18989.0
2024-09-04 14:35:00,182.16,182.18,181.43,181.61,48087.0,180.8161,180.8359,180.0915,180.2701,48087.0
2024-09-04 14:40:00,181.77,181.93,181.54,181.59,40258.0,180.429,180.5878,180.2007,180.2503,40258.0
2024-09-04 14:45:00,181.6,181.64,181.13,181.36,21953.0,180.2602,180.2999,179.7937,180.022,21953.0
2024-09-04 14:50:00,181.41,181.52,181.0,181.33,20416.0,180.0716,180.1808,179.6646,179.9922,20416.0
2024-09-04 14:55:00,181.37,181.58,181.04,181.08,28741.0,180.0319,180.2404,179.7044,179.7441,28741.0
2024-09-04 15:00:00,181.14,181.38,180.93,181.05,27287.0,179.8036,180.0418,179.5952,179.7143,27287.0
2024-09-04 15:05:00,181.07,181.25,180.63,180.7,39440.0,179.7341,179.9128,179.2974,179.3669,39440.0
2024-09-04 15:10:00,180.7,180.99,180.5,180.81,47837.0,179.3669,179.6547,179.1683,179.4761,47837.0
2024-09-04 15:15:00,180.81,181.12,180.81,180.98,34948.0,179.4761,179.7838,179.4761,179.6448,34948.0
2024-09-04 15:20:00,180.88,181.56,180.88,181.52,17937.0,179.5455,180.2205,179.5455,180.1808,17937.0
2024-09-04 15:25:00,181.53,182.11,181.25,182.0,63094.0,180.1907,180.7665,179.9128,180.6573,63094.0
2024-09-04 15:30:00,181.96,182.14,181.75,182.02,28614.0,180.6176,180.7962,180.4091,180.6771,28614.0
2024-09-04 15:35:00,182.0,182.17,181.73,182.11,31497.0,180.6573,180.826,180.3893,180.7665,31497.0
2024-09-04 15:40:00,182.1,182.77,181.98,182.0,44957.0,180.7565,181.4216,180.6374,180.6573,44957.0
2024-09-04 15:45:00,182.02,182.3,181.75,182.15,37308.0,180.6771,180.9551,180.4091,180.8062,37308.0
2024-09-04 15:50:00,182.21,182.93,181.74,182.43,95726.0,180.8657,181.5804,180.3992,181.0841,95726.0
2024-09-04 15:55:00,182.43,182.81,181.91,182.32,228659.0,181.0841,181.4613,180.5679,180.9749,228659.0
2024-09-05 09:30:00,179.04,180.4,178.33,179.37,188888.0,177.7191,179.0691,177.0143,178.0467,188888.0
2024-09-05 09:35:00,179.3,181.49,179.25,180.79,54723.0,177.9772,180.151,177.9276,179.4562,54723.0
2024-09-05 09:40:00,180.91,181.2,180.2,181.03,30624.0,179.5753,179.8632,178.8706,179.6944,30624.0
2024-09-05 09:45:00,180.9,181.92,180.66,180.94,28944.0,179.5654,180.5779,179.3272,179.6051,28944.0
2024-09-05 09:50:00,181.06,181.45,180.81,181.18,35171.0,179.7242,180.1113,179.4761,179.8433,35171.0
2024-09-05 09:55:00,181.18,181.65,181.03,181.28,46876.0,179.8433,180.3099,179.6944,179.9426,46876.0
2024-09-05 10:00:00,181.28,183.03,181.28,182.63,45023.0,179.9426,181.6797,179.9426,181.2826,45023.0
2024-09-05 10:05:00,182.53,183.74,182.35,183.12,32888.0,181.1834,182.3844,181.0047,181.769,32888.0
2024-09-05 10:10:00,183.21,183.27,181.59,181.73,38185.0,181.8583,181.9179,180.2503,180.3893,38185.0
2024-09-05 10:15:00,181.66,182.14,181.39,181.72,36883.0,180.3198,180.7962,180.0518,180.3793,36883.0
2024-09-05 10:20:00,181.81,182.83,181.78,182.62,89413.0,180.4687,181.4811,180.4389,181.2727,89413.0
2024-09-05 10:25:00,182.7,182.79,181.54,181.61,41923.0,181.3521,181.4414,180.2007,180.2701,41923.0
2024-09-05 10:30:00,181.64,182.0,181.37,181.65,34472.0,180.2999,180.6573,180.0319,180.3099,34472.0
2024-09-05 10:35:00,181.66,182.0,181.39,181.65,52847.0,180.3198,180.6573,180.0518,180.3099,52847.0
2024-09-05 10:40:00,181.58,181.59,180.89,180.91,57863.0,180.2404,180.2503,179.5555,179.5753,57863.0
2024-09-05 10:45:00,180.91,181.01,180.12,180.29,77447.0,179.5753,179.6746,178.7911,178.9599,77447.0
2024-09-05 10:50:00,180.25,180.3,179.69,180.09,91161.0,178.9202,178.9698,178.3643,178.7614,91161.0
2024-09-05 10:55:00,180.11,180.69,180.05,180.09,90333.0,178.7812,179.3569,178.7217,178.7614,90333.0
2024-09-05 11:00:00,180.27,180.3,179.11,179.34,69633.0,178.94,178.9698,177.7886,178.0169,69633.0
2024-09-05 11:05:00,179.34,180.11,179.27,179.86,60287.0,178.0169,178.7812,177.9474,178.5331,60287.0
2024-09-05 11:10:00,179.88,180.03,179.15,179.39,42307.0,178.5529,178.7018,177.8283,178.0665,42307.0
2024-09-05 11:15:00,179.49,180.09,179.39,179.71,29572.0,178.1658,178.7614,178.0665,178.3842,29572.0
2024-09-05 11:20:00,179.71,180.0,179.2,179.44,32624.0,178.3842,178.672,177.8779,178.1162,32624.0
2024-09-05 11:25:00,179.44,179.48,178.41,178.42,101619.0,178.1162,178.1559,177.0938,177.1037,101619.0
2024-09-05 11:30:00,178.46,178.56,177.88,178.42,122565.0,177.1434,177.2426,176.5677,177.1037,122565.0
2024-09-05 11:35:00,178.46,179.14,178.3,178.93,69135.0,177.1434,177.8184,176.9846,177.6099,69135.0
2024-09-05 11:40:00,178.97,179.29,178.78,178.81,55891.0,177.6496,177.9673,177.461,177.4908,55891.0
2024-09-05 11:45:00,178.81,179.21,178.75,178.83,90269.0,177.4908,177.8879,177.4312,177.5107,90269.0
2024-09-05 11:50:00,178.83,179.29,178.5,179.21,44050.0,177.5107,177.9673,177.1831,177.8879,44050.0
2024-09-05 11:55:00,179.22,179.47,178.72,178.84,25145.0,177.8978,178.1459,177.4015,177.5206,25145.0
2024-09-05 12:00:00,178.77,179.72,178.77,179.47,26427.0,177.4511,178.3941,177.4511,178.1459,26427.0
2024-09-05 12:05:00,179.37,180.09,179.36,180.07,22007.0,178.0467,178.7614,178.0367,178.7415,22007.0
2024-09-05 12:10:00,179.96,180.05,179.26,179.53,21160.0,178.6323,178.7217,177.9375,178.2055,21160.0
2024-09-05 12:15:00,179.55,179.8,179.31,179.72,17429.0,178.2253,178.4735,177.9871,178.3941,17429.0
2024-09-05 12:20:00,179.61,180.19,179.59,180.09,37687.0,178.2849,178.8606,178.2651,178.7614,37687.0
2024-09-05 12:25:00,180.08,180.54,180.06,180.3,32350.0,178.7514,179.208,178.7316,178.9698,32350.0
2024-09-05 12:30:00,180.3,180.7,180.11,180.26,48062.0,178.9698,179.3669,178.7812,178.9301,48062.0
2024-09-05 12:35:00,180.27,180.51,180.04,180.1,20273.0,178.94,179.1783,178.7117,178.7713,20273.0
2024-09-05 12:40:00,180.15,180.64,180.08,180.46,11545.0,178.8209,179.3073,178.7514,179.1286,11545.0
2024-09-05 12:45:00,180.46,180.46,179.99,180.09,14273.0,179.1286,179.1286,178.6621,178.7614,14273.0
2024-09-05 12:50:00,180.07,180.08,179.78,179.84,16937.0,178.7415,178.7514,178.4536,178.5132,16937.0
2024-09-05 12:55:00,179.84,180.41,179.84,179.99,15749.0,178.5132,179.079,178.5132,178.6621,15749.0
2024-09-05 13:00:00,180.0,180.24,179.84,179.9,16169.0,178.672,178.9103,178.5132,178.5728,16169.0
2024-09-05 13:05:00,179.87,180.0,179.43,179.78,18677.0,178.543,178.672,178.1062,178.4536,18677.0
2024-09-05 13:10:00,179.83,180.06,179.8,179.88,11513.0,178.5033,178.7316,178.4735,178.5529,11513.0
2024-09-05 13:15:00,179.93,180.04,179.58,179.99,28103.0,178.6025,178.7117,178.2551,178.6621,28103.0
2024-09-05 13:20:00,179.99,180.22,179.94,180.09,24034.0,178.6621,178.8904,178.6125,178.7614,24034.0
2024-09-05 13:25:00,180.06,180.31,179.73,179.81,49176.0,178.7316,178.9797,178.404,178.4834,49176.0
2024-09-05 13:30:00,179.88,180.36,179.88,180.36,25209.0,178.5529,179.0294,178.5529,179.0294,25209.0
2024-09-05 13:35:00,180.39,181.15,180.37,180.83,38423.0,179.0591,179.8135,179.0393,179.4959,38423.0
2024-09-05 13:40:00,180.86,181.33,180.81,181.29,21935.0,179.5257,179.9922,179.4761,179.9525,21935.0
2024-09-05 13:45:00,181.29,181.81,181.29,181.68,22763.0,179.9525,180.4687,179.9525,180.3396,22763.0
2024-09-05 13:50:00,181.73,181.73,181.41,181.48,22012.0,180.3893,180.3893,180.0716,180.1411,22012.0
2024-09-05 13:55:00,181.45,181.55,181.32,181.46,57117.0,180.1113,180.2106,179.9823,180.1213,57117.0
2024-09-05 14:00:00,181.47,181.83,180.87,180.93,30060.0,180.1312,180.4885,179.5356,179.5952,30060.0
2024-09-05 14:05:00,180.86,180.99,180.72,180.75,21159.0,179.5257,179.6547,179.3867,179.4165,21159.0
2024-09-05 14:10:00,180.74,180.94,180.64,180.68,14976.0,179.4066,179.6051,179.3073,179.347,14976.0
2024-09-05 14:15:00,180.69,181.07,180.62,181.01,23298.0,179.3569,179.7341,179.2875,179.6746,23298.0
2024-09-05 14:20:00,181.0,181.19,180.73,180.73,12856.0,179.6646,179.8532,179.3966,179.3966,12856.0
2024-09-05 14:25:00,180.71,180.8,180.48,180.75,21327.0,179.3768,179.4661,179.1485,179.4165,21327.0
2024-09-05 14:30:00,180.75,180.91,180.66,180.77,12568.0,179.4165,179.5753,179.3272,179.4363,12568.0
2024-09-05 14:35:00,180.69,180.99,180.64,180.65,23413.0,179.3569,179.6547,179.3073,179.3172,23413.0
2024-09-05 14:40:00,180.64,180.75,180.46,180.56,15935.0,179.3073,179.4165,179.1286,179.2279,15935.0
2024-09-05 14:45:00,180.52,180.79,180.52,180.74,26436.0,179.1882,179.4562,179.1882,179.4066,26436.0
2024-09-05 14:50:00,180.75,181.3,180.63,180.78,51250.0,179.4165,179.9624,179.2974,179.4463,51250.0
2024-09-05 14:55:00,180.85,180.92,180.42,180.55,29538.0,179.5158,179.5852,179.0889,179.218,29538.0
2024-09-05 15:00:00,180.49,180.52,180.06,180.46,31434.0,179.1584,179.1882,178.7316,179.1286,31434.0
2024-09-05 15:05:00,180.5,180.56,180.31,180.46,32410.0,179.1683,179.2279,178.9797,179.1286,32410.0
2024-09-05 15:10:00,180.38,180.43,180.0,180.0,31392.0,179.0492,179.0989,178.672,178.672,31392.0
2024-09-05 15:15:00,180.08,180.08,179.2,179.84,66133.0,178.7514,178.7514,177.8779,178.5132,66133.0
2024-09-05 15:20:00,179.85,180.07,179.76,180.07,25921.0,178.5231,178.7415,178.4338,178.7415,25921.0
2024-09-05 15:25:00,180.08,180.33,180.0,180.28,49332.0,178.7514,178.9996,178.672,178.95,49332.0
2024-09-05 15:30:00,180.21,180.54,180.13,180.46,26268.0,178.8805,179.208,178.8011,179.1286,26268.0
2024-09-05 15:35:00,180.45,180.45,179.9,179.97,34052.0,179.1187,179.1187,178.5728,178.6422,34052.0
2024-09-05 15:40:00,179.92,180.04,179.39,179.49,46920.0,178.5926,178.7117,178.0665,178.1658,46920.0
2024-09-05 15:45:00,179.46,179.69,179.11,179.5,54995.0,178.136,178.3643,177.7886,178.1757,54995.0
2024-09-05 15:50:00,179.5,179.71,178.88,179.69,96939.0,178.1757,178.3842,177.5603,178.3643,96939.0
2024-09-05 15:55:00,179.63,180.31,179.41,180.26,281924.0,178.3048,178.9797,178.0864,178.9301,281924.0
2024-09-06 09:30:00,179.51,180.71,179.21,179.31,162775.0,178.1856,179.3768,177.8879,177.9871,162775.0
2024-09-06 09:35:00,179.36,180.27,176.55,177.28,136491.0,178.0367,178.94,175.2475,175.9721,136491.0
2024-09-06 09:40:00,177.39,178.19,175.55,177.51,104446.0,176.0813,176.8754,174.2549,176.2004,104446.0
2024-09-06 09:45:00,177.48,177.75,176.57,176.91,108754.0,176.1706,176.4386,175.2673,175.6048,108754.0
2024-09-06 09:50:00,177.0,177.03,176.15,176.29,112453.0,175.6942,175.7239,174.8504,174.9894,112453.0
2024-09-06 09:55:00,176.28,177.3,175.71,175.79,74786.0,174.9795,175.9919,174.4137,174.4931,74786.0
2024-09-06 10:00:00,175.78,176.09,174.86,175.83,239458.0,174.4832,174.7909,173.5699,174.5328,239458.0
2024-09-06 10:05:00,175.88,176.88,175.53,176.31,50317.0,174.5824,175.575,174.235,175.0092,50317.0
2024-09-06 10:10:00,176.31,176.84,175.75,176.56,39414.0,175.0092,175.5353,174.4534,175.2574,39414.0
2024-09-06 10:15:00,176.46,176.9,176.15,176.9,29344.0,175.1581,175.5949,174.8504,175.5949,29344.0
2024-09-06 10:20:00,176.92,177.17,176.17,176.22,29828.0,175.6147,175.8629,174.8703,174.9199,29828.0
2024-09-06 10:25:00,176.09,176.28,175.46,175.49,45666.0,174.7909,174.9795,174.1655,174.1953,45666.0
2024-09-06 10:30:00,175.45,175.77,174.67,174.79,104775.0,174.1556,174.4732,173.3813,173.5005,104775.0
2024-09-06 10:35:00,174.77,175.28,174.45,174.99,61691.0,173.4806,173.9868,173.163,173.699,61691.0
2024-09-06 10:40:00,175.03,175.16,174.01,174.06,99433.0,173.7387,173.8677,172.7262,172.7758,99433.0
2024-09-06 10:45:00,174.07,174.76,174.06,174.61,44718.0,172.7858,173.4707,172.7758,173.3218,44718.0
2024-09-06 10:50:00,174.67,174.92,174.29,174.33,78628.0,173.3813,173.6295,173.0042,173.0439,78628.0
2024-09-06 10:55:00,174.3,174.7,174.01,174.5,55844.0,173.0141,173.4111,172.7262,173.2126,55844.0
2024-09-06 11:00:00,174.53,176.82,174.5,175.5,99509.0,173.2424,175.5155,173.2126,174.2052,99509.0
2024-09-06 11:05:00,175.42,175.74,174.78,174.97,82495.0,174.1258,174.4435,173.4905,173.6791,82495.0
2024-09-06 11:10:00,174.98,175.53,174.83,175.48,52783.0,173.6891,174.235,173.5402,174.1854,52783.0
2024-09-06 11:15:00,175.48,175.49,174.43,174.99,94594.0,174.1854,174.1953,173.1431,173.699,94594.0
2024-09-06 11:20:00,175.0,175.5,174.8,175.43,75259.0,173.7089,174.2052,173.5104,174.1357,75259.0
2024-09-06 11:25:00,175.43,175.58,175.14,175.19,50306.0,174.1357,174.2846,173.8479,173.8975,50306.0
2024-09-06 11:30:00,175.23,175.95,175.21,175.56,56453.0,173.9372,174.6519,173.9174,174.2648,56453.0
2024-09-06 11:35:00,175.49,175.53,175.04,175.27,68061.0,174.1953,174.235,173.7486,173.9769,68061.0
2024-09-06 11:40:00,175.35,175.38,174.69,174.78,28291.0,174.0563,174.0861,173.4012,173.4905,28291.0
2024-09-06 11:45:00,174.84,174.9,174.36,174.62,56404.0,173.5501,173.6097,173.0736,173.3317,56404.0
2024-09-06 11:50:00,174.63,174.63,173.7,174.3,49503.0,173.3416,173.3416,172.4185,173.0141,49503.0
2024-09-06 11:55:00,174.41,174.6,173.88,173.88,21449.0,173.1233,173.3119,172.5972,172.5972,21449.0
2024-09-06 12:00:00,173.83,174.19,173.64,173.71,18802.0,172.5475,172.9049,172.3589,172.4284,18802.0
2024-09-06 12:05:00,173.7,174.33,173.52,174.02,28234.0,172.4185,173.0439,172.2398,172.7361,28234.0
2024-09-06 12:10:00,174.02,174.11,173.72,173.91,24190.0,172.7361,172.8255,172.4384,172.627,24190.0
2024-09-06 12:15:00,173.77,174.15,173.76,173.94,53452.0,172.488,172.8652,172.4781,172.6567,53452.0
2024-09-06 12:20:00,173.94,174.32,173.86,174.18,17343.0,172.6567,173.0339,172.5773,172.895,17343.0
2024-09-06 12:25:00,174.15,174.37,173.56,173.62,32146.0,172.8652,173.0836,172.2795,172.3391,32146.0
2024-09-06 12:30:00,173.62,174.33,173.39,174.32,41368.0,172.3391,173.0439,172.1108,173.0339,41368.0
2024-09-06 12:35:00,174.24,174.6,173.85,173.85,25308.0,172.9545,173.3119,172.5674,172.5674,25308.0
2024-09-06 12:40:00,173.9,174.09,173.58,173.98,20421.0,172.617,172.8056,172.2994,172.6964,20421.0
2024-09-06 12:45:00,173.93,174.0,173.63,173.73,23215.0,172.6468,172.7163,172.349,172.4483,23215.0
2024-09-06 12:50:00,173.86,173.87,173.58,173.58,14944.0,172.5773,172.5873,172.2994,172.2994,14944.0
2024-09-06 12:55:00,173.58,174.05,173.5,173.82,20185.0,172.2994,172.7659,172.22,172.5376,20185.0
2024-09-06 13:00:00,173.78,174.22,173.56,174.15,17864.0,172.4979,172.9347,172.2795,172.8652,17864.0
2024-09-06 13:05:00,174.14,175.14,174.02,175.0,20782.0,172.8553,173.8479,172.7361,173.7089,20782.0
2024-09-06 13:10:00,175.0,175.35,174.95,175.35,22078.0,173.7089,174.0563,173.6593,174.0563,22078.0
2024-09-06 13:15:00,175.19,175.42,175.05,175.15,27916.0,173.8975,174.1258,173.7585,173.8578,27916.0
2024-09-06 13:20:00,175.1,175.88,175.09,175.77,21574.0,173.8082,174.5824,173.7983,174.4732,21574.0
2024-09-06 13:25:00,175.83,175.88,174.84,174.9,17144.0,174.5328,174.5824,173.5501,173.6097,17144.0
2024-09-06 13:30:00,174.9,175.05,174.66,175.02,25667.0,173.6097,173.7585,173.3714,173.7288,25667.0
2024-09-06 13:35:00,174.99,175.02,174.56,174.77,21941.0,173.699,173.7288,173.2722,173.4806,21941.0
2024-09-06 13:40:00,174.69,174.85,174.36,174.41,43769.0,173.4012,173.56,173.0736,173.1233,43769.0
2024-09-06 13:45:00,174.43,174.45,174.03,174.39,24501.0,173.1431,173.163,172.7461,173.1034,24501.0
2024-09-06 13:50:00,174.4,174.6,174.18,174.6,14975.0,173.1133,173.3119,172.895,173.3119,14975.0
2024-09-06 13:55:00,174.63,175.04,174.53,174.53,18518.0,173.3416,173.7486,173.2424,173.2424,18518.0
2024-09-06 14:00:00,174.64,174.75,174.0,174.08,18948.0,173.3516,173.4608,172.7163,172.7957,18948.0
2024-09-06 14:05:00,174.09,174.19,173.85,173.92,13315.0,172.8056,172.9049,172.5674,172.6369,13315.0
2024-09-06 14:10:00,173.93,174.39,173.82,174.29,48531.0,172.6468,173.1034,172.5376,173.0042,48531.0
2024-09-06 14:15:00,174.25,174.35,174.0,174.07,23354.0,172.9644,173.0637,172.7163,172.7858,23354.0
2024-09-06 14:20:00,174.13,174.24,173.73,173.84,102968.0,172.8453,172.9545,172.4483,172.5575,102968.0
2024-09-06 14:25:00,173.88,174.11,173.71,174.01,16039.0,172.5972,172.8255,172.4284,172.7262,16039.0
2024-09-06 14:30:00,174.03,174.14,173.77,174.05,32863.0,172.7461,172.8553,172.488,172.7659,32863.0
2024-09-06 14:35:00,174.06,174.23,173.94,174.07,32861.0,172.7758,172.9446,172.6567,172.7858,32861.0
2024-09-06 14:40:00,174.07,174.61,174.06,174.59,33175.0,172.7858,173.3218,172.7758,173.3019,33175.0
2024-09-06 14:45:00,174.59,174.6,174.33,174.52,26252.0,173.3019,173.3119,173.0439,173.2325,26252.0
2024-09-06 14:50:00,174.56,174.72,174.35,174.71,35088.0,173.2722,173.431,173.0637,173.4211,35088.0
2024-09-06 14:55:00,174.65,175.1,174.65,175.02,36171.0,173.3615,173.8082,173.3615,173.7288,36171.0
2024-09-06 15:00:00,174.99,175.23,174.96,175.23,37624.0,173.699,173.9372,173.6692,173.9372,37624.0
2024-09-06 15:05:00,175.18,175.41,174.97,175.19,41682.0,173.8876,174.1159,173.6791,173.8975,41682.0
2024-09-06 15:10:00,175.21,175.66,175.14,175.21,49565.0,173.9174,174.364,173.8479,173.9174,49565.0
2024-09-06 15:15:00,175.22,175.61,175.14,175.15,38894.0,173.9273,174.3144,173.8479,173.8578,38894.0
2024-09-06 15:20:00,175.16,175.44,175.11,175.43,25955.0,173.8677,174.1457,173.8181,174.1357,25955.0
2024-09-06 15:25:00,175.44,175.74,175.2,175.53,37927.0,174.1457,174.4435,173.9074,174.235,37927.0
2024-09-06 15:30:00,175.44,175.75,175.14,175.62,57946.0,174.1457,174.4534,173.8479,174.3243,57946.0
2024-09-06 15:35:00,175.65,175.73,174.9,175.0,68960.0,174.3541,174.4335,173.6097,173.7089,68960.0
2024-09-06 15:40:00,174.98,175.22,174.64,174.69,71797.0,173.6891,173.9273,173.3516,173.4012,71797.0
2024-09-06 15:45:00,174.69,175.34,174.69,175.16,71837.0,173.4012,174.0464,173.4012,173.8677,71837.0
2024-09-06 15:50:00,175.19,175.65,174.55,174.62,161717.0,173.8975,174.3541,173.2622,173.3317,161717.0
2024-09-06 15:55:00,174.67,174.9,174.09,174.74,412663.0,173.3813,173.6097,172.8056,173.4508,412663.0
2024-09-09 09:30:00,177.16,177.79,176.9,177.12,152617.0,175.853,176.4783,175.5949,175.8133,152617.0
2024-09-09 09:35:00,177.27,177.7,176.72,177.52,67851.0,175.9622,176.389,175.4162,176.2103,67851.0
2024-09-09 09:40:00,177.58,177.62,176.61,176.72,48841.0,176.2699,176.3096,175.307,175.4162,48841.0
2024-09-09 09:45:00,176.75,177.0,176.37,176.53,88462.0,175.446,175.6942,175.0688,175.2276,88462.0
2024-09-09 09:50:00,176.55,176.98,175.88,176.25,273568.0,175.2475,175.6743,174.5824,174.9497,273568.0
2024-09-09 09:55:00,176.31,177.33,176.05,177.19,186101.0,175.0092,176.0217,174.7512,175.8828,186101.0
2024-09-09 10:00:00,177.19,177.31,176.5,177.01,279259.0,175.8828,176.0019,175.1978,175.7041,279259.0
2024-09-09 10:05:00,177.09,177.96,176.89,177.91,20085.0,175.7835,176.6471,175.585,176.5974,20085.0
2024-09-09 10:10:00,177.94,178.55,177.93,178.12,37122.0,176.6272,177.2327,176.6173,176.8059,37122.0
2024-09-09 10:15:00,178.09,178.14,176.49,176.65,21265.0,176.7761,176.8257,175.1879,175.3467,21265.0
2024-09-09 10:20:00,176.74,177.05,176.4,176.87,29339.0,175.4361,175.7438,175.0986,175.5651,29339.0
2024-09-09 10:25:00,176.95,177.07,176.34,176.97,151174.0,175.6445,175.7636,175.039,175.6644,151174.0
2024-09-09 10:30:00,177.01,177.01,175.94,176.14,382243.0,175.7041,175.7041,174.642,174.8405,382243.0
2024-09-09 10:35:00,176.09,176.21,175.14,175.26,71570.0,174.7909,174.91,173.8479,173.967,71570.0
2024-09-09 10:40:00,175.3,175.54,175.03,175.07,51578.0,174.0067,174.2449,173.7387,173.7784,51578.0
2024-09-09 10:45:00,175.11,175.31,174.57,175.02,36743.0,173.8181,174.0166,173.2821,173.7288,36743.0
2024-09-09 10:50:00,175.12,175.55,175.03,175.55,12898.0,173.828,174.2549,173.7387,174.2549,12898.0
2024-09-09 10:55:00,175.59,175.75,174.7,174.7,30739.0,174.2946,174.4534,173.4111,173.4111,30739.0
2024-09-09 11:00:00,174.72,175.4,174.58,175.4,20075.0,173.431,174.106,173.292,174.106,20075.0
2024-09-09 11:05:00,175.27,175.69,175.12,175.37,16784.0,173.9769,174.3938,173.828,174.0762,16784.0
2024-09-09 11:10:00,175.42,175.42,174.77,175.09,54380.0,174.1258,174.1258,173.4806,173.7983,54380.0
2024-09-09 11:15:00,175.08,175.66,174.85,175.5,160868.0,173.7883,174.364,173.56,174.2052,160868.0
2024-09-09 11:20:00,175.51,175.91,175.27,175.89,17250.0,174.2152,174.6122,173.9769,174.5923,17250.0
2024-09-09 11:25:00,175.86,176.12,175.64,176.12,23296.0,174.5626,174.8207,174.3442,174.8207,23296.0
2024-09-09 11:30:00,176.16,176.33,175.81,176.0,50679.0,174.8604,175.0291,174.5129,174.7015,50679.0
2024-09-09 11:35:00,175.97,176.04,175.5,175.78,33379.0,174.6718,174.7412,174.2052,174.4832,33379.0
2024-09-09 11:40:00,175.78,175.99,175.43,175.48,30871.0,174.4832,174.6916,174.1357,174.1854,30871.0
2024-09-09 11:45:00,175.41,175.8,175.33,175.73,15114.0,174.1159,174.503,174.0365,174.4335,15114.0
2024-09-09 11:50:00,175.8,176.65,175.75,176.56,20297.0,174.503,175.3467,174.4534,175.2574,20297.0
2024-09-09 11:55:00,176.58,177.09,176.52,177.06,44091.0,175.2773,175.7835,175.2177,175.7537,44091.0
2024-09-09 12:00:00,177.03,177.03,176.25,176.53,175120.0,175.7239,175.7239,174.9497,175.2276,175120.0
2024-09-09 12:05:00,176.54,176.54,176.04,176.16,17875.0,175.2376,175.2376,174.7412,174.8604,17875.0
2024-09-09 12:10:00,176.15,176.29,175.96,175.96,25650.0,174.8504,174.9894,174.6618,174.6618,25650.0
2024-09-09 12:15:00,176.02,176.8,175.98,176.78,72105.0,174.7214,175.4956,174.6817,175.4758,72105.0
2024-09-09 12:20:00,176.71,177.11,176.67,177.0,15239.0,175.4063,175.8033,175.3666,175.6942,15239.0
2024-09-09 12:25:00,176.97,177.04,176.73,176.9,29082.0,175.6644,175.7339,175.4262,175.5949,29082.0
2024-09-09 12:30:00,176.9,177.03,176.76,176.86,57582.0,175.5949,175.7239,175.4559,175.5552,57582.0
2024-09-09 12:35:00,176.82,176.98,176.74,176.85,29397.0,175.5155,175.6743,175.4361,175.5453,29397.0
2024-09-09 12:40:00,176.89,177.05,176.69,176.91,46241.0,175.585,175.7438,175.3864,175.6048,46241.0
2024-09-09 12:45:00,176.88,177.15,176.84,177.13,21839.0,175.575,175.8431,175.5353,175.8232,21839.0
2024-09-09 12:50:00,177.09,177.35,177.02,177.16,47722.0,175.7835,176.0416,175.714,175.853,47722.0
2024-09-09 12:55:00,177.05,177.42,177.04,177.37,9557.0,175.7438,176.1111,175.7339,176.0614,9557.0
2024-09-09 13:00:00,177.41,177.67,177.28,177.67,16500.0,176.1011,176.3592,175.9721,176.3592,16500.0
2024-09-09 13:05:00,177.7,177.93,177.67,177.77,23976.0,176.389,176.6173,176.3592,176.4585,23976.0
2024-09-09 13:10:00,177.81,177.83,177.44,177.44,11214.0,176.4982,176.518,176.1309,176.1309,11214.0
2024-09-09 13:15:00,177.49,177.68,177.25,177.65,20605.0,176.1805,176.3691,175.9423,176.3394,20605.0
2024-09-09 13:20:00,177.66,177.71,177.48,177.48,45982.0,176.3493,176.3989,176.1706,176.1706,45982.0
2024-09-09 13:25:00,177.56,177.74,177.55,177.69,18147.0,176.25,176.4287,176.2401,176.3791,18147.0
2024-09-09 13:30:00,177.65,177.66,176.68,176.81,35763.0,176.3394,176.3493,175.3765,175.5056,35763.0
2024-09-09 13:35:00,176.81,177.41,176.8,177.2,68957.0,175.5056,176.1011,175.4956,175.8927,68957.0
2024-09-09 13:40:00,177.24,177.41,176.65,176.67,49523.0,175.9324,176.1011,175.3467,175.3666,49523.0
2024-09-09 13:45:00,176.68,177.21,176.68,177.21,17942.0,175.3765,175.9026,175.3765,175.9026,17942.0
2024-09-09 13:50:00,177.14,177.49,177.1,177.32,20865.0,175.8331,176.1805,175.7934,176.0118,20865.0
2024-09-09 13:55:00,177.33,177.47,176.59,176.78,23684.0,176.0217,176.1607,175.2872,175.4758,23684.0
2024-09-09 14:00:00,176.81,176.91,176.6,176.67,17757.0,175.5056,175.6048,175.2971,175.3666,17757.0
2024-09-09 14:05:00,176.69,176.7,176.51,176.69,17368.0,175.3864,175.3964,175.2078,175.3864,17368.0
2024-09-09 14:10:00,176.66,176.75,176.54,176.54,16893.0,175.3567,175.446,175.2376,175.2376,16893.0
2024-09-09 14:15:00,176.49,176.78,176.37,176.66,18274.0,175.1879,175.4758,175.0688,175.3567,18274.0
2024-09-09 14:20:00,176.62,176.68,176.17,176.59,16852.0,175.317,175.3765,174.8703,175.2872,16852.0
2024-09-09 14:25:00,176.62,176.78,176.4,176.48,16385.0,175.317,175.4758,175.0986,175.178,16385.0
2024-09-09 14:30:00,176.5,176.53,176.29,176.46,27265.0,175.1978,175.2276,174.9894,175.1581,27265.0
2024-09-09 14:35:00,176.53,176.54,176.2,176.27,74882.0,175.2276,175.2376,174.9001,174.9695,74882.0
2024-09-09 14:40:00,176.27,176.88,176.2,176.74,51894.0,174.9695,175.575,174.9001,175.4361,51894.0
2024-09-09 14:45:00,176.74,176.74,176.35,176.43,26709.0,175.4361,175.4361,175.049,175.1284,26709.0
2024-09-09 14:50:00,176.45,176.71,176.35,176.59,105638.0,175.1482,175.4063,175.049,175.2872,105638.0
2024-09-09 14:55:00,176.59,176.84,176.53,176.82,19146.0,175.2872,175.5353,175.2276,175.5155,19146.0
2024-09-09 15:00:00,176.81,176.82,176.21,176.29,27277.0,175.5056,175.5155,174.91,174.9894,27277.0
2024-09-09 15:05:00,176.25,176.67,176.25,176.59,32890.0,174.9497,175.3666,174.9497,175.2872,32890.0
2024-09-09 15:10:00,176.58,176.66,176.31,176.34,23165.0,175.2773,175.3567,175.0092,175.039,23165.0
2024-09-09 15:15:00,176.27,176.44,176.15,176.19,21538.0,174.9695,175.1383,174.8504,174.8901,21538.0
2024-09-09 15:20:00,176.12,176.51,175.97,176.47,41102.0,174.8207,175.2078,174.6718,175.1681,41102.0
2024-09-09 15:25:00,176.47,177.31,176.46,177.31,22678.0,175.1681,176.0019,175.1581,176.0019,22678.0
2024-09-09 15:30:00,177.31,177.56,177.13,177.21,24162.0,176.0019,176.25,175.8232,175.9026,24162.0
2024-09-09 15:35:00,177.21,177.42,177.05,177.09,24129.0,175.9026,176.1111,175.7438,175.7835,24129.0
2024-09-09 15:40:00,177.11,177.57,177.11,177.51,24411.0,175.8033,176.26,175.8033,176.2004,24411.0
2024-09-09 15:45:00,177.52,177.57,177.03,177.14,43808.0,176.2103,176.26,175.7239,175.8331,43808.0
2024-09-09 15:50:00,177.05,177.32,176.49,176.99,93558.0,175.7438,176.0118,175.1879,175.6842,93558.0
2024-09-09 15:55:00,176.94,177.68,176.86,177.59,324443.0,175.6346,176.3691,175.5552,176.2798,324443.0
2024-09-10 09:30:00,177.97,178.51,176.6,176.6,74921.0,176.657,177.193,175.2971,175.2971,74921.0
2024-09-10 09:35:00,176.63,176.76,175.83,175.91,36211.0,175.3269,175.4559,174.5328,174.6122,36211.0
2024-09-10 09:40:00,176.06,176.92,175.96,176.91,38537.0,174.7611,175.6147,174.6618,175.6048,38537.0
2024-09-10 09:45:00,176.92,177.5,176.56,176.71,37127.0,175.6147,176.1905,175.2574,175.4063,37127.0
2024-09-10 09:50:00,176.86,177.27,176.34,177.21,44533.0,175.5552,175.9622,175.039,175.9026,44533.0
2024-09-10 09:55:00,177.22,177.84,176.67,176.86,39193.0,175.9125,176.528,175.3666,175.5552,39193.0
2024-09-10 10:00:00,176.86,177.46,176.71,177.19,27219.0,175.5552,176.1508,175.4063,175.8828,27219.0
2024-09-10 10:05:00,177.15,177.82,176.74,177.36,30916.0,175.8431,176.5081,175.4361,176.0515,30916.0
2024-09-10 10:10:00,177.36,177.47,176.06,176.24,128294.0,176.0515,176.1607,174.7611,174.9398,128294.0
2024-09-10 10:15:00,176.2,176.74,175.73,176.26,37712.0,174.9001,175.4361,174.4335,174.9596,37712.0
2024-09-10 10:20:00,176.33,176.65,176.16,176.53,26293.0,175.0291,175.3467,174.8604,175.2276,26293.0
2024-09-10 10:25:00,176.58,178.08,176.58,177.95,24055.0,175.2773,176.7662,175.2773,176.6372,24055.0
2024-09-10 10:30:00,177.95,178.19,177.02,177.11,77398.0,176.6372,176.8754,175.714,175.8033,77398.0
2024-09-10 10:35:00,177.22,177.63,177.16,177.48,133565.0,175.9125,176.3195,175.853,176.1706,133565.0
2024-09-10 10:40:00,177.51,177.59,176.44,176.44,43092.0,176.2004,176.2798,175.1383,175.1383,43092.0
2024-09-10 10:45:00,176.44,176.73,176.06,176.61,50320.0,175.1383,175.4262,174.7611,175.307,50320.0
2024-09-10 10:50:00,176.53,176.89,176.01,176.78,45975.0,175.2276,175.585,174.7115,175.4758,45975.0
2024-09-10 10:55:00,176.7,176.86,176.59,176.67,22737.0,175.3964,175.5552,175.2872,175.3666,22737.0
2024-09-10 11:00:00,176.65,176.82,176.31,176.53,22931.0,175.3467,175.5155,175.0092,175.2276,22931.0
2024-09-10 11:05:00,176.47,176.67,176.15,176.47,25434.0,175.1681,175.3666,174.8504,175.1681,25434.0
2024-09-10 11:10:00,176.53,176.86,176.43,176.8,33097.0,175.2276,175.5552,175.1284,175.4956,33097.0
2024-09-10 11:15:00,176.76,177.06,176.73,176.75,60007.0,175.4559,175.7537,175.4262,175.446,60007.0
2024-09-10 11:20:00,176.73,176.79,176.46,176.64,18145.0,175.4262,175.4857,175.1581,175.3368,18145.0
2024-09-10 11:25:00,176.64,176.77,176.47,176.59,34685.0,175.3368,175.4659,175.1681,175.2872,34685.0
2024-09-10 11:30:00,176.55,176.63,176.02,176.13,34857.0,175.2475,175.3269,174.7214,174.8306,34857.0
2024-09-10 11:35:00,176.14,176.21,175.57,175.66,20595.0,174.8405,174.91,174.2747,174.364,20595.0
2024-09-10 11:40:00,175.67,175.77,175.36,175.36,27043.0,174.374,174.4732,174.0663,174.0663,27043.0
2024-09-10 11:45:00,175.25,175.39,175.09,175.39,29237.0,173.9571,174.096,173.7983,174.096,29237.0
2024-09-10 11:50:00,175.36,175.37,174.81,175.04,39057.0,174.0663,174.0762,173.5203,173.7486,39057.0
2024-09-10 11:55:00,175.0,175.12,174.42,174.5,39497.0,173.7089,173.828,173.1332,173.2126,39497.0
2024-09-10 12:00:00,174.42,174.71,174.11,174.71,23984.0,173.1332,173.4211,172.8255,173.4211,23984.0
2024-09-10 12:05:00,174.68,175.12,174.68,174.77,18214.0,173.3913,173.828,173.3913,173.4806,18214.0
2024-09-10 12:10:00,174.87,175.04,174.54,174.55,31321.0,173.5799,173.7486,173.2523,173.2622,31321.0
2024-09-10 12:15:00,174.6,175.07,174.5,175.07,39669.0,173.3119,173.7784,173.2126,173.7784,39669.0
2024-09-10 12:20:00,175.02,175.07,174.78,174.95,16481.0,173.7288,173.7784,173.4905,173.6593,16481.0
2024-09-10 12:25:00,174.88,175.01,174.49,174.62,22321.0,173.5898,173.7188,173.2027,173.3317,22321.0
2024-09-10 12:30:00,174.6,174.69,174.42,174.56,9799.0,173.3119,173.4012,173.1332,173.2722,9799.0
2024-09-10 12:35:00,174.57,174.75,174.4,174.66,22708.0,173.2821,173.4608,173.1133,173.3714,22708.0
2024-09-10 12:40:00,174.74,175.02,174.71,175.0,24150.0,173.4508,173.7288,173.4211,173.7089,24150.0
2024-09-10 12:45:00,175.08,175.08,174.71,174.75,23409.0,173.7883,173.7883,173.4211,173.4608,23409.0
2024-09-10 12:50:00,174.84,174.92,174.56,174.88,27672.0,173.5501,173.6295,173.2722,173.5898,27672.0
2024-09-10 12:55:00,174.88,174.88,174.44,174.44,27484.0,173.5898,173.5898,173.153,173.153,27484.0
2024-09-10 13:00:00,174.44,174.58,174.39,174.53,11888.0,173.153,173.292,173.1034,173.2424,11888.0
2024-09-10 13:05:00,174.51,174.7,174.44,174.59,24684.0,173.2225,173.4111,173.153,173.3019,24684.0
2024-09-10 13:10:00,174.62,175.2,174.6,175.06,69394.0,173.3317,173.9074,173.3119,173.7685,69394.0
2024-09-10 13:15:00,175.08,175.33,174.97,175.07,80484.0,173.7883,174.0365,173.6791,173.7784,80484.0
2024-09-10 13:20:00,175.11,175.18,174.59,174.8,44632.0,173.8181,173.8876,173.3019,173.5104,44632.0
2024-09-10 13:25:00,174.82,174.9,174.54,174.62,18531.0,173.5302,173.6097,173.2523,173.3317,18531.0
2024-09-10 13:30:00,174.66,174.94,174.57,174.9,35513.0,173.3714,173.6494,173.2821,173.6097,35513.0
2024-09-10 13:35:00,174.92,175.03,174.64,174.97,52608.0,173.6295,173.7387,173.3516,173.6791,52608.0
2024-09-10 13:40:00,175.06,175.17,174.82,174.88,10558.0,173.7685,173.8777,173.5302,173.5898,10558.0
2024-09-10 13:45:00,174.95,175.03,174.77,174.97,21776.0,173.6593,173.7387,173.4806,173.6791,21776.0
2024-09-10 13:50:00,174.94,175.52,174.94,175.27,36546.0,173.6494,174.2251,173.6494,173.9769,36546.0
2024-09-10 13:55:00,175.3,175.36,175.13,175.25,21293.0,174.0067,174.0663,173.838,173.9571,21293.0
2024-09-10 14:00:00,175.25,176.11,175.25,175.76,79096.0,173.9571,174.8107,173.9571,174.4633,79096.0
2024-09-10 14:05:00,175.72,175.88,175.54,175.88,14638.0,174.4236,174.5824,174.2449,174.5824,14638.0
2024-09-10 14:10:00,175.88,176.14,175.83,176.1,22360.0,174.5824,174.8405,174.5328,174.8008,22360.0
2024-09-10 14:15:00,176.2,176.55,176.13,176.45,55260.0,174.9001,175.2475,174.8306,175.1482,55260.0
2024-09-10 14:20:00,176.45,176.49,175.94,176.2,47340.0,175.1482,175.1879,174.642,174.9001,47340.0
2024-09-10 14:25:00,176.14,176.46,175.89,176.35,44459.0,174.8405,175.1581,174.5923,175.049,44459.0
2024-09-10 14:30:00,176.38,176.77,176.23,176.63,27622.0,175.0787,175.4659,174.9298,175.3269,27622.0
2024-09-10 14:35:00,176.64,176.8,176.48,176.78,12645.0,175.3368,175.4956,175.178,175.4758,12645.0
2024-09-10 14:40:00,176.81,177.05,176.8,176.91,13192.0,175.5056,175.7438,175.4956,175.6048,13192.0
2024-09-10 14:45:00,176.92,177.12,176.8,176.83,19895.0,175.6147,175.8133,175.4956,175.5254,19895.0
2024-09-10 14:50:00,176.87,177.1,176.69,176.91,30774.0,175.5651,175.7934,175.3864,175.6048,30774.0
2024-09-10 14:55:00,176.93,177.0,176.68,176.72,17686.0,175.6247,175.6942,175.3765,175.4162,17686.0
2024-09-10 15:00:00,176.68,176.83,176.5,176.72,14692.0,175.3765,175.5254,175.1978,175.4162,14692.0
2024-09-10 15:05:00,176.75,176.92,176.63,176.81,14790.0,175.446,175.6147,175.3269,175.5056,14790.0
2024-09-10 15:10:00,176.81,176.94,176.72,176.84,8979.0,175.5056,175.6346,175.4162,175.5353,8979.0
2024-09-10 15:15:00,176.84,176.9,176.65,176.71,15092.0,175.5353,175.5949,175.3467,175.4063,15092.0
2024-09-10 15:20:00,176.76,177.24,176.68,177.21,26223.0,175.4559,175.9324,175.3765,175.9026,26223.0
2024-09-10 15:25:00,177.21,177.52,177.14,177.51,31131.0,175.9026,176.2103,175.8331,176.2004,31131.0
2024-09-10 15:30:00,177.47,177.86,177.34,177.68,26583.0,176.1607,176.5478,176.0317,176.3691,26583.0
2024-09-10 15:35:00,177.74,177.84,177.48,177.76,25913.0,176.4287,176.528,176.1706,176.4486,25913.0
2024-09-10 15:40:00,177.77,177.99,177.47,177.59,37580.0,176.4585,176.6769,176.1607,176.2798,37580.0
2024-09-10 15:45:00,177.51,177.73,177.31,177.72,38604.0,176.2004,176.4188,176.0019,176.4088,38604.0
2024-09-10 15:50:00,177.58,177.74,176.96,177.45,83014.0,176.2699,176.4287,175.6545,176.1408,83014.0
2024-09-10 15:55:00,177.52,178.18,177.42,177.98,271829.0,176.2103,176.8655,176.1111,176.6669,271829.0
2024-09-11 09:30:00,180.24,181.06,179.68,179.85,160349.0,178.9103,179.7242,178.3544,178.5231,160349.0
2024-09-11 09:35:00,179.68,181.46,179.68,180.53,85664.0,178.3544,180.1213,178.3544,179.1981,85664.0
2024-09-11 09:40:00,180.64,181.67,180.19,180.98,63415.0,179.3073,180.3297,178.8606,179.6448,63415.0
2024-09-11 09:45:00,181.08,181.43,179.19,179.61,79182.0,179.7441,180.0915,177.868,178.2849,79182.0
2024-09-11 09:50:00,179.57,179.71,178.37,178.77,53775.0,178.2452,178.3842,177.0541,177.4511,53775.0
2024-09-11 09:55:00,178.86,179.24,177.86,178.37,87448.0,177.5404,177.9176,176.5478,177.0541,87448.0
2024-09-11 10:00:00,178.26,179.03,177.65,178.77,49085.0,176.9449,177.7092,176.3394,177.4511,49085.0
2024-09-11 10:05:00,178.62,178.71,178.01,178.3,49513.0,177.3022,177.3915,176.6967,176.9846,49513.0
2024-09-11 10:10:00,178.21,178.61,177.51,177.51,43436.0,176.8952,177.2923,176.2004,176.2004,43436.0
2024-09-11 10:15:00,177.37,177.46,176.48,177.14,56377.0,176.0614,176.1508,175.178,175.8331,56377.0
2024-09-11 10:20:00,177.08,177.73,176.76,177.33,35799.0,175.7736,176.4188,175.4559,176.0217,35799.0
2024-09-11 10:25:00,177.35,178.31,177.32,177.4,39206.0,176.0416,176.9945,176.0118,176.0912,39206.0
2024-09-11 10:30:00,177.38,177.38,176.54,176.69,37540.0,176.0714,176.0714,175.2376,175.3864,37540.0
2024-09-11 10:35:00,176.77,177.19,176.37,176.62,27192.0,175.4659,175.8828,175.0688,175.317,27192.0
2024-09-11 10:40:00,176.42,176.62,175.82,176.16,22957.0,175.1184,175.317,174.5229,174.8604,22957.0
2024-09-11 10:45:00,176.2,176.35,175.41,175.76,33083.0,174.9001,175.049,174.1159,174.4633,33083.0
2024-09-11 10:50:00,175.73,176.4,175.67,176.4,30587.0,174.4335,175.0986,174.374,175.0986,30587.0
2024-09-11 10:55:00,176.42,177.11,176.2,177.06,35114.0,175.1184,175.8033,174.9001,175.7537,35114.0
2024-09-11 11:00:00,177.01,177.04,176.41,176.7,41437.0,175.7041,175.7339,175.1085,175.3964,41437.0
2024-09-11 11:05:00,176.6,177.56,176.6,177.02,22613.0,175.2971,176.25,175.2971,175.714,22613.0
2024-09-11 11:10:00,176.97,178.39,176.79,178.31,38400.0,175.6644,177.0739,175.4857,176.9945,38400.0
2024-09-11 11:15:00,178.37,178.58,178.23,178.36,65973.0,177.0541,177.2625,176.9151,177.0441,65973.0
2024-09-11 11:20:00,178.42,178.42,177.75,178.16,34628.0,177.1037,177.1037,176.4386,176.8456,34628.0
2024-09-11 11:25:00,178.08,178.37,177.88,177.95,23042.0,176.7662,177.0541,176.5677,176.6372,23042.0
2024-09-11 11:30:00,177.99,178.41,177.78,178.18,12993.0,176.6769,177.0938,176.4684,176.8655,12993.0
2024-09-11 11:35:00,178.18,179.36,178.09,179.17,12247.0,176.8655,178.0367,176.7761,177.8481,12247.0
2024-09-11 11:40:00,179.18,179.6,178.96,179.45,19795.0,177.8581,178.275,177.6397,178.1261,19795.0
2024-09-11 11:45:00,179.45,179.78,179.2,179.39,16783.0,178.1261,178.4536,177.8779,178.0665,16783.0
2024-09-11 11:50:00,179.43,179.56,179.06,179.06,17460.0,178.1062,178.2353,177.739,177.739,17460.0
2024-09-11 11:55:00,179.05,179.36,178.34,179.3,14621.0,177.729,178.0367,177.0243,177.9772,14621.0
2024-09-11 12:00:00,179.34,180.45,179.24,180.44,31342.0,178.0169,179.1187,177.9176,179.1088,31342.0
2024-09-11 12:05:00,180.52,180.9,179.83,179.86,26701.0,179.1882,179.5654,178.5033,178.5331,26701.0
2024-09-11 12:10:00,179.9,180.43,179.89,180.43,33404.0,178.5728,179.0989,178.5628,179.0989,33404.0
2024-09-11 12:15:00,180.49,180.84,180.32,180.8,29198.0,179.1584,179.5058,178.9897,179.4661,29198.0
2024-09-11 12:20:00,180.8,181.28,180.3,180.8,20610.0,179.4661,179.9426,178.9698,179.4661,20610.0
2024-09-11 12:25:00,180.8,181.17,180.71,181.04,23155.0,179.4661,179.8334,179.3768,179.7044,23155.0
2024-09-11 12:30:00,181.16,181.37,180.47,180.61,19125.0,179.8235,180.0319,179.1386,179.2775,19125.0
2024-09-11 12:35:00,180.59,180.95,180.47,180.86,14747.0,179.2577,179.615,179.1386,179.5257,14747.0
2024-09-11 12:40:00,180.96,181.0,179.99,180.1,17932.0,179.6249,179.6646,178.6621,178.7713,17932.0
2024-09-11 12:45:00,180.26,180.46,179.63,179.69,9646.0,178.9301,179.1286,178.3048,178.3643,9646.0
2024-09-11 12:50:00,179.74,180.53,179.73,180.52,10206.0,178.4139,179.1981,178.404,179.1882,10206.0
2024-09-11 12:55:00,180.52,180.52,179.95,180.39,11208.0,179.1882,179.1882,178.6224,179.0591,11208.0
2024-09-11 13:00:00,180.48,180.89,180.14,180.44,18390.0,179.1485,179.5555,178.811,179.1088,18390.0
2024-09-11 13:05:00,180.49,180.95,180.41,180.44,63852.0,179.1584,179.615,179.079,179.1088,63852.0
2024-09-11 13:10:00,180.5,180.87,180.45,180.78,48902.0,179.1683,179.5356,179.1187,179.4463,48902.0
2024-09-11 13:15:00,180.81,180.99,180.48,180.59,20149.0,179.4761,179.6547,179.1485,179.2577,20149.0
2024-09-11 13:20:00,180.59,180.68,180.31,180.51,19012.0,179.2577,179.347,178.9797,179.1783,19012.0
2024-09-11 13:25:00,180.56,181.2,180.56,181.03,24196.0,179.2279,179.8632,179.2279,179.6944,24196.0
2024-09-11 13:30:00,181.05,181.22,180.58,180.82,17072.0,179.7143,179.883,179.2477,179.486,17072.0
2024-09-11 13:35:00,180.77,181.11,180.68,180.95,17224.0,179.4363,179.7738,179.347,179.615,17224.0
2024-09-11 13:40:00,180.98,181.32,180.95,181.27,18766.0,179.6448,179.9823,179.615,179.9327,18766.0
2024-09-11 13:45:00,181.3,182.08,181.3,182.02,19823.0,179.9624,180.7367,179.9624,180.6771,19823.0
2024-09-11 13:50:00,181.94,182.08,181.14,181.15,27816.0,180.5977,180.7367,179.8036,179.8135,27816.0
2024-09-11 13:55:00,181.25,181.51,181.12,181.51,16507.0,179.9128,180.1709,179.7838,180.1709,16507.0
2024-09-11 14:00:00,181.5,181.86,181.36,181.86,20913.0,180.161,180.5183,180.022,180.5183,20913.0
2024-09-11 14:05:00,181.8,181.96,181.7,181.83,14965.0,180.4587,180.6176,180.3595,180.4885,14965.0
2024-09-11 14:10:00,181.87,182.13,181.84,181.86,23389.0,180.5282,180.7863,180.4985,180.5183,23389.0
2024-09-11 14:15:00,181.95,182.15,181.57,181.88,28182.0,180.6076,180.8062,180.2304,180.5382,28182.0
2024-09-11 14:20:00,181.88,182.17,181.82,182.11,23459.0,180.5382,180.826,180.4786,180.7665,23459.0
2024-09-11 14:25:00,182.07,183.26,181.94,183.24,37848.0,180.7268,181.908,180.5977,181.8881,37848.0
2024-09-11 14:30:00,183.24,183.71,183.1,183.6,51244.0,181.8881,182.3547,181.7492,182.2455,51244.0
2024-09-11 14:35:00,183.62,183.88,183.24,183.8,20882.0,182.2653,182.5234,181.8881,182.444,20882.0
2024-09-11 14:40:00,183.82,184.43,183.68,184.05,40598.0,182.4638,183.0693,182.3249,182.6921,40598.0
2024-09-11 14:45:00,184.05,184.06,183.28,183.46,33010.0,182.6921,182.7021,181.9278,182.1065,33010.0
2024-09-11 14:50:00,183.47,183.52,182.72,182.83,33858.0,182.1164,182.1661,181.372,181.4811,33858.0
2024-09-11 14:55:00,182.82,183.23,182.82,183.05,23941.0,181.4712,181.8782,181.4712,181.6995,23941.0
2024-09-11 15:00:00,182.99,182.99,182.18,182.41,23495.0,181.64,181.64,180.8359,181.0642,23495.0
2024-09-11 15:05:00,182.47,183.69,182.46,183.64,41145.0,181.1238,182.3348,181.1139,182.2852,41145.0
2024-09-11 15:10:00,183.6,184.1,183.54,183.96,44503.0,182.2455,182.7418,182.1859,182.6028,44503.0
2024-09-11 15:15:00,183.97,184.39,183.75,184.13,41981.0,182.6127,183.0296,182.3944,182.7716,41981.0
2024-09-11 15:20:00,184.1,184.29,183.93,184.21,40369.0,182.7418,182.9304,182.573,182.851,40369.0
2024-09-11 15:25:00,184.2,184.7,184.13,184.68,44474.0,182.841,183.3374,182.7716,183.3175,44474.0
2024-09-11 15:30:00,184.69,185.25,184.41,185.25,56124.0,183.3274,183.8833,183.0495,183.8833,56124.0
2024-09-11 15:35:00,185.25,185.25,184.42,185.07,68329.0,183.8833,183.8833,183.0594,183.7046,68329.0
2024-09-11 15:40:00,185.09,185.17,184.6,184.91,64337.0,183.7245,183.8039,183.2381,183.5458,64337.0
2024-09-11 15:45:00,184.96,185.49,184.95,185.42,76256.0,183.5954,184.1215,183.5855,184.052,76256.0
2024-09-11 15:50:00,185.39,185.8,185.0,185.5,162816.0,184.0223,184.4292,183.6351,184.1314,162816.0
2024-09-11 15:55:00,185.54,186.41,185.43,185.93,482079.0,184.1712,185.0347,184.062,184.5583,482079.0
2024-09-12 09:30:00,184.44,184.44,180.5,182.59,296540.0,183.0793,183.0793,179.1683,181.2429,296540.0
2024-09-12 09:35:00,182.47,183.18,181.58,182.17,89650.0,181.1238,181.8286,180.2404,180.826,89650.0
2024-09-12 09:40:00,182.24,182.71,181.68,182.02,64271.0,180.8955,181.362,180.3396,180.6771,64271.0
2024-09-12 09:45:00,182.0,182.28,180.32,180.56,70702.0,180.6573,180.9352,178.9897,179.2279,70702.0
2024-09-12 09:50:00,180.6,181.65,180.05,181.45,57466.0,179.2676,180.3099,178.7217,180.1113,57466.0
2024-09-12 09:55:00,181.49,181.83,180.66,181.81,32233.0,180.151,180.4885,179.3272,180.4687,32233.0
2024-09-12 10:00:00,181.78,182.0,180.69,180.69,39949.0,180.4389,180.6573,179.3569,179.3569,39949.0
2024-09-12 10:05:00,180.77,181.06,180.4,180.87,55293.0,179.4363,179.7242,179.0691,179.5356,55293.0
2024-09-12 10:10:00,181.07,182.05,180.85,181.87,39520.0,179.7341,180.7069,179.5158,180.5282,39520.0
2024-09-12 10:15:00,181.86,182.74,181.63,182.39,43714.0,180.5183,181.3918,180.29,181.0444,43714.0
2024-09-12 10:20:00,182.36,183.24,182.28,182.74,82001.0,181.0146,181.8881,180.9352,181.3918,82001.0
2024-09-12 10:25:00,182.75,183.24,182.57,183.17,70148.0,181.4017,181.8881,181.2231,181.8186,70148.0
2024-09-12 10:30:00,183.18,183.73,183.18,183.57,72193.0,181.8286,182.3745,181.8286,182.2157,72193.0
2024-09-12 10:35:00,183.54,183.57,181.91,182.54,50131.0,182.1859,182.2157,180.5679,181.1933,50131.0
2024-09-12 10:40:00,182.54,183.43,182.37,182.55,28125.0,181.1933,182.0767,181.0245,181.2032,28125.0
2024-09-12 10:45:00,182.5,182.9,181.83,181.96,47942.0,181.1536,181.5506,180.4885,180.6176,47942.0
2024-09-12 10:50:00,181.91,182.66,181.91,182.62,40017.0,180.5679,181.3124,180.5679,181.2727,40017.0
2024-09-12 10:55:00,182.7,183.09,181.69,181.75,36526.0,181.3521,181.7392,180.3496,180.4091,36526.0
2024-09-12 11:00:00,181.82,182.42,181.39,182.36,29754.0,180.4786,181.0742,180.0518,181.0146,29754.0
2024-09-12 11:05:00,182.36,182.57,182.18,182.41,37599.0,181.0146,181.2231,180.8359,181.0642,37599.0
2024-09-12 11:10:00,182.38,183.26,182.23,183.02,23176.0,181.0345,181.908,180.8856,181.6697,23176.0
2024-09-12 11:15:00,183.02,183.1,182.22,182.53,81022.0,181.6697,181.7492,180.8756,181.1834,81022.0
2024-09-12 11:20:00,182.56,182.56,181.75,181.96,16918.0,181.2131,181.2131,180.4091,180.6176,16918.0
2024-09-12 11:25:00,181.98,182.09,181.5,181.69,54249.0,180.6374,180.7466,180.161,180.3496,54249.0
2024-09-12 11:30:00,181.69,181.95,181.4,181.4,26089.0,180.3496,180.6076,180.0617,180.0617,26089.0
2024-09-12 11:35:00,181.37,181.92,181.37,181.65,35145.0,180.0319,180.5779,180.0319,180.3099,35145.0
2024-09-12 11:40:00,181.61,181.98,181.54,181.79,32547.0,180.2701,180.6374,180.2007,180.4488,32547.0
2024-09-12 11:45:00,181.79,181.95,181.28,181.94,61687.0,180.4488,180.6076,179.9426,180.5977,61687.0
2024-09-12 11:50:00,181.95,182.63,181.91,182.28,100041.0,180.6076,181.2826,180.5679,180.9352,100041.0
2024-09-12 11:55:00,182.34,182.57,181.97,182.28,80552.0,180.9948,181.2231,180.6275,180.9352,80552.0
2024-09-12 12:00:00,182.23,182.91,182.15,182.91,22956.0,180.8856,181.5606,180.8062,181.5606,22956.0
2024-09-12 12:05:00,182.91,183.0,182.53,182.89,15873.0,181.5606,181.6499,181.1834,181.5407,15873.0
2024-09-12 12:10:00,182.86,183.0,182.72,182.94,14216.0,181.5109,181.6499,181.372,181.5903,14216.0
2024-09-12 12:15:00,183.0,183.24,183.0,183.08,19980.0,181.6499,181.8881,181.6499,181.7293,19980.0
2024-09-12 12:20:00,183.14,183.38,182.95,183.1,10945.0,181.7889,182.0271,181.6003,181.7492,10945.0
2024-09-12 12:25:00,183.12,183.36,183.06,183.19,21336.0,181.769,182.0072,181.7095,181.8385,21336.0
2024-09-12 12:30:00,183.2,183.3,182.83,183.02,32180.0,181.8484,181.9477,181.4811,181.6697,32180.0
2024-09-12 12:35:00,183.02,183.09,182.58,182.62,55748.0,181.6697,181.7392,181.233,181.2727,55748.0
2024-09-12 12:40:00,182.64,182.88,182.49,182.5,57227.0,181.2925,181.5308,181.1437,181.1536,57227.0
2024-09-12 12:45:00,182.54,182.87,182.45,182.87,23244.0,181.1933,181.5209,181.104,181.5209,23244.0
2024-09-12 12:50:00,182.81,183.42,182.81,183.21,13366.0,181.4613,182.0668,181.4613,181.8583,13366.0
2024-09-12 12:55:00,183.3,183.9,183.2,183.76,48172.0,181.9477,182.5433,181.8484,182.4043,48172.0
2024-09-12 13:00:00,183.81,183.98,183.57,183.61,32712.0,182.4539,182.6227,182.2157,182.2554,32712.0
2024-09-12 13:05:00,183.52,183.57,183.24,183.44,17118.0,182.1661,182.2157,181.8881,182.0866,17118.0
2024-09-12 13:10:00,183.44,183.82,183.44,183.72,12817.0,182.0866,182.4638,182.0866,182.3646,12817.0
2024-09-12 13:15:00,183.77,183.92,183.6,183.82,26554.0,182.4142,182.5631,182.2455,182.4638,26554.0
2024-09-12 13:20:00,183.72,183.87,183.55,183.77,26822.0,182.3646,182.5135,182.1958,182.4142,26822.0
2024-09-12 13:25:00,183.85,184.01,183.62,183.84,33479.0,182.4936,182.6524,182.2653,182.4837,33479.0
2024-09-12 13:30:00,183.8,183.89,183.62,183.88,14010.0,182.444,182.5333,182.2653,182.5234,14010.0
2024-09-12 13:35:00,183.9,184.17,183.83,184.08,18116.0,182.5433,182.8113,182.4738,182.7219,18116.0
2024-09-12 13:40:00,184.1,184.22,184.03,184.22,70326.0,182.7418,182.8609,182.6723,182.8609,70326.0
2024-09-12 13:45:00,184.22,184.6,184.22,184.6,49544.0,182.8609,183.2381,182.8609,183.2381,49544.0
2024-09-12 13:50:00,184.64,184.94,184.61,184.75,26154.0,183.2778,183.5756,183.248,183.387,26154.0
2024-09-12 13:55:00,184.8,185.13,184.53,184.75,23705.0,183.4366,183.7642,183.1686,183.387,23705.0
2024-09-12 14:00:00,184.84,184.97,184.64,184.64,13132.0,183.4763,183.6054,183.2778,183.2778,13132.0
2024-09-12 14:05:00,184.73,184.82,184.25,184.52,48987.0,183.3671,183.4565,182.8907,183.1587,48987.0
2024-09-12 14:10:00,184.48,184.58,184.29,184.41,13353.0,183.119,183.2182,182.9304,183.0495,13353.0
2024-09-12 14:15:00,184.4,184.71,184.29,184.59,27366.0,183.0396,183.3473,182.9304,183.2282,27366.0
2024-09-12 14:20:00,184.66,184.76,184.25,184.47,26669.0,183.2976,183.3969,182.8907,183.109,26669.0
2024-09-12 14:25:00,184.49,184.56,184.32,184.36,5987.0,183.1289,183.1984,182.9602,182.9999,5987.0
2024-09-12 14:30:00,184.34,184.44,183.81,184.09,21210.0,182.98,183.0793,182.4539,182.7319,21210.0
2024-09-12 14:35:00,184.09,184.32,183.94,183.99,6578.0,182.7319,182.9602,182.583,182.6326,6578.0
2024-09-12 14:40:00,184.07,184.29,183.92,184.11,28827.0,182.712,182.9304,182.5631,182.7517,28827.0
2024-09-12 14:45:00,184.11,184.22,183.81,183.9,12097.0,182.7517,182.8609,182.4539,182.5433,12097.0
2024-09-12 14:50:00,183.96,183.97,182.63,183.09,55587.0,182.6028,182.6127,181.2826,181.7392,55587.0
2024-09-12 14:55:00,183.15,183.79,182.89,183.79,53799.0,181.7988,182.4341,181.5407,182.4341,53799.0
2024-09-12 15:00:00,183.73,183.86,183.45,183.52,17765.0,182.3745,182.5035,182.0966,182.1661,17765.0
2024-09-12 15:05:00,183.62,184.13,183.56,184.0,44964.0,182.2653,182.7716,182.2058,182.6425,44964.0
2024-09-12 15:10:00,184.05,184.15,183.41,183.48,57702.0,182.6921,182.7914,182.0569,182.1264,57702.0
2024-09-12 15:15:00,183.43,183.54,183.12,183.39,19207.0,182.0767,182.1859,181.769,182.037,19207.0
2024-09-12 15:20:00,183.32,183.32,182.86,183.17,38961.0,181.9675,181.9675,181.5109,181.8186,38961.0
2024-09-12 15:25:00,183.16,183.28,183.0,183.22,38174.0,181.8087,181.9278,181.6499,181.8683,38174.0
2024-09-12 15:30:00,183.19,183.23,182.87,183.06,38610.0,181.8385,181.8782,181.5209,181.7095,38610.0
2024-09-12 15:35:00,183.05,183.34,183.02,183.21,25777.0,181.6995,181.9874,181.6697,181.8583,25777.0
2024-09-12 15:40:00,183.21,183.49,183.01,183.28,45195.0,181.8583,182.1363,181.6598,181.9278,45195.0
2024-09-12 15:45:00,183.29,183.34,182.92,183.25,59971.0,181.9378,181.9874,181.5705,181.898,59971.0
2024-09-12 15:50:00,183.19,183.64,182.88,183.01,134137.0,181.8385,182.2852,181.5308,181.6598,134137.0
2024-09-12 15:55:00,183.01,183.38,182.86,183.28,311429.0,181.6598,182.0271,181.5109,181.9278,311429.0
2024-09-13 09:30:00,185.29,187.44,184.95,187.41,117454.0,183.923,186.0571,183.5855,186.0274,117454.0
2024-09-13 09:35:00,187.23,187.72,186.88,187.25,42324.0,185.8487,186.3351,185.5013,185.8685,42324.0
2024-09-13 09:40:00,187.25,187.94,186.55,187.86,56818.0,185.8685,186.5534,185.1737,186.474,56818.0
2024-09-13 09:45:00,187.86,187.86,186.8,186.8,56993.0,186.474,186.474,185.4219,185.4219,56993.0
2024-09-13 09:50:00,186.87,187.5,186.75,187.34,105597.0,185.4913,186.1167,185.3722,185.9579,105597.0
2024-09-13 09:55:00,187.23,187.43,186.91,187.39,63523.0,185.8487,186.0472,185.531,186.0075,63523.0
2024-09-13 10:00:00,187.32,188.05,186.47,187.26,81876.0,185.938,186.6626,185.0943,185.8785,81876.0
2024-09-13 10:05:00,187.27,188.09,187.19,188.0,43291.0,185.8884,186.7023,185.809,186.613,43291.0
2024-09-13 10:10:00,188.0,188.04,187.21,187.79,46840.0,186.613,186.6527,185.8288,186.4046,46840.0
2024-09-13 10:15:00,187.84,188.32,187.71,187.87,60237.0,186.4542,186.9306,186.3251,186.484,60237.0
2024-09-13 10:20:00,187.95,188.26,187.84,188.26,40277.0,186.5634,186.8711,186.4542,186.8711,40277.0
2024-09-13 10:25:00,188.24,188.29,187.05,187.09,36871.0,186.8512,186.9009,185.67,185.7097,36871.0
2024-09-13 10:30:00,187.23,187.37,186.44,187.17,37792.0,185.8487,185.9877,185.0645,185.7891,37792.0
2024-09-13 10:35:00,187.18,187.97,187.0,187.72,53501.0,185.7991,186.5832,185.6204,186.3351,53501.0
2024-09-13 10:40:00,187.77,188.41,187.72,188.35,29559.0,186.3847,187.02,186.3351,186.9604,29559.0
2024-09-13 10:45:00,188.25,188.29,187.81,187.94,15727.0,186.8612,186.9009,186.4244,186.5534,15727.0
2024-09-13 10:50:00,187.9,187.96,187.37,187.86,24510.0,186.5137,186.5733,185.9877,186.474,24510.0
2024-09-13 10:55:00,187.99,188.07,187.6,188.0,20263.0,186.6031,186.6825,186.216,186.613,20263.0
2024-09-13 11:00:00,187.92,188.24,187.85,188.16,25403.0,186.5336,186.8512,186.4641,186.7718,25403.0
2024-09-13 11:05:00,188.2,188.25,187.75,188.0,18615.0,186.8115,186.8612,186.3648,186.613,18615.0
2024-09-13 11:10:00,187.96,188.38,187.81,188.21,24845.0,186.5733,186.9902,186.4244,186.8215,24845.0
2024-09-13 11:15:00,188.22,188.23,187.62,187.7,33985.0,186.8314,186.8413,186.2358,186.3152,33985.0
2024-09-13 11:20:00,187.7,187.79,187.1,187.34,25581.0,186.3152,186.4046,185.7196,185.9579,25581.0
2024-09-13 11:25:00,187.36,187.68,187.3,187.56,29078.0,185.9777,186.2954,185.9182,186.1763,29078.0
2024-09-13 11:30:00,187.56,187.77,187.41,187.56,16673.0,186.1763,186.3847,186.0274,186.1763,16673.0
2024-09-13 11:35:00,187.56,187.68,187.19,187.24,16580.0,186.1763,186.2954,185.809,185.8586,16580.0
2024-09-13 11:40:00,187.35,187.67,187.35,187.57,12479.0,185.9678,186.2854,185.9678,186.1862,12479.0
2024-09-13 11:45:00,187.55,187.99,187.52,187.85,12002.0,186.1663,186.6031,186.1365,186.4641,12002.0
2024-09-13 11:50:00,187.79,187.82,187.56,187.77,8885.0,186.4046,186.4343,186.1763,186.3847,8885.0
2024-09-13 11:55:00,187.81,187.91,187.69,187.72,9883.0,186.4244,186.5237,186.3053,186.3351,9883.0
2024-09-13 12:00:00,187.86,188.19,187.77,188.08,12808.0,186.474,186.8016,186.3847,186.6924,12808.0
2024-09-13 12:05:00,188.06,188.12,187.61,187.73,14764.0,186.6726,186.7321,186.2259,186.345,14764.0
2024-09-13 12:10:00,187.73,188.04,187.56,187.81,8792.0,186.345,186.6527,186.1763,186.4244,8792.0
2024-09-13 12:15:00,187.73,187.73,187.45,187.66,10975.0,186.345,186.345,186.0671,186.2755,10975.0
2024-09-13 12:20:00,187.72,187.86,187.53,187.83,12955.0,186.3351,186.474,186.1465,186.4443,12955.0
2024-09-13 12:25:00,187.82,187.86,187.44,187.67,26870.0,186.4343,186.474,186.0571,186.2854,26870.0
2024-09-13 12:30:00,187.69,187.9,187.62,187.65,15954.0,186.3053,186.5137,186.2358,186.2656,15954.0
2024-09-13 12:35:00,187.68,187.78,187.53,187.66,7545.0,186.2954,186.3946,186.1465,186.2755,7545.0
2024-09-13 12:40:00,187.65,187.8,187.45,187.52,8591.0,186.2656,186.4145,186.0671,186.1365,8591.0
2024-09-13 12:45:00,187.47,187.52,187.23,187.41,13292.0,186.0869,186.1365,185.8487,186.0274,13292.0
2024-09-13 12:50:00,187.38,188.06,187.34,187.98,25773.0,185.9976,186.6726,185.9579,186.5932,25773.0
2024-09-13 12:55:00,187.98,188.19,187.94,188.13,15573.0,186.5932,186.8016,186.5534,186.742,15573.0
2024-09-13 13:00:00,188.08,188.16,187.96,188.05,12428.0,186.6924,186.7718,186.5733,186.6626,12428.0
2024-09-13 13:05:00,188.05,188.26,188.05,188.16,8409.0,186.6626,186.8711,186.6626,186.7718,8409.0
2024-09-13 13:10:00,188.17,188.25,187.98,188.11,9741.0,186.7818,186.8612,186.5932,186.7222,9741.0
2024-09-13 13:15:00,188.14,188.52,188.11,188.48,16883.0,186.752,187.1292,186.7222,187.0895,16883.0
2024-09-13 13:20:00,188.48,188.52,188.27,188.34,15217.0,187.0895,187.1292,186.881,186.9505,15217.0
2024-09-13 13:25:00,188.34,188.64,188.32,188.64,11231.0,186.9505,187.2483,186.9306,187.2483,11231.0
2024-09-13 13:30:00,188.63,188.8,188.45,188.59,19949.0,187.2384,187.4071,187.0597,187.1987,19949.0
2024-09-13 13:35:00,188.59,188.63,188.17,188.41,43263.0,187.1987,187.2384,186.7818,187.02,43263.0
2024-09-13 13:40:00,188.39,188.42,188.24,188.39,15556.0,187.0001,187.0299,186.8512,187.0001,15556.0
2024-09-13 13:45:00,188.39,188.58,188.36,188.46,50782.0,187.0001,187.1887,186.9703,187.0696,50782.0
2024-09-13 13:50:00,188.5,188.64,188.41,188.46,16282.0,187.1093,187.2483,187.02,187.0696,16282.0
2024-09-13 13:55:00,188.48,188.52,188.32,188.46,11312.0,187.0895,187.1292,186.9306,187.0696,11312.0
2024-09-13 14:00:00,188.45,188.49,187.7,188.3,21958.0,187.0597,187.0994,186.3152,186.9108,21958.0
2024-09-13 14:05:00,188.25,188.66,188.21,188.55,13322.0,186.8612,187.2681,186.8215,187.1589,13322.0
2024-09-13 14:10:00,188.52,188.52,187.99,188.25,16845.0,187.1292,187.1292,186.6031,186.8612,16845.0
2024-09-13 14:15:00,188.25,188.36,188.06,188.31,12047.0,186.8612,186.9703,186.6726,186.9207,12047.0
2024-09-13 14:20:00,188.31,188.36,187.98,187.98,10732.0,186.9207,186.9703,186.5932,186.5932,10732.0
2024-09-13 14:25:00,187.88,188.06,187.76,187.9,18298.0,186.4939,186.6726,186.3748,186.5137,18298.0
2024-09-13 14:30:00,187.92,187.93,187.63,187.86,14892.0,186.5336,186.5435,186.2457,186.474,14892.0
2024-09-13 14:35:00,187.82,188.05,187.68,188.05,20490.0,186.4343,186.6626,186.2954,186.6626,20490.0
2024-09-13 14:40:00,188.05,188.41,187.94,188.25,14536.0,186.6626,187.02,186.5534,186.8612,14536.0
2024-09-13 14:45:00,188.25,188.33,187.91,187.91,15402.0,186.8612,186.9406,186.5237,186.5237,15402.0
2024-09-13 14:50:00,187.85,187.99,187.66,187.91,15352.0,186.4641,186.6031,186.2755,186.5237,15352.0
2024-09-13 14:55:00,187.91,188.02,187.77,187.99,17116.0,186.5237,186.6329,186.3847,186.6031,17116.0
2024-09-13 15:00:00,187.99,187.99,187.37,187.37,16860.0,186.6031,186.6031,185.9877,185.9877,16860.0
2024-09-13 15:05:00,187.4,187.72,187.37,187.68,18625.0,186.0174,186.3351,185.9877,186.2954,18625.0
2024-09-13 15:10:00,187.71,187.98,187.68,187.97,17238.0,186.3251,186.5932,186.2954,186.5832,17238.0
2024-09-13 15:15:00,187.93,187.99,187.74,187.95,20609.0,186.5435,186.6031,186.3549,186.5634,20609.0
2024-09-13 15:20:00,187.96,188.22,187.79,188.19,22531.0,186.5733,186.8314,186.4046,186.8016,22531.0
2024-09-13 15:25:00,188.19,188.39,188.0,188.31,38567.0,186.8016,187.0001,186.613,186.9207,38567.0
2024-09-13 15:30:00,188.31,188.48,188.12,188.47,37974.0,186.9207,187.0895,186.7321,187.0795,37974.0
2024-09-13 15:35:00,188.49,188.5,188.04,188.25,40668.0,187.0994,187.1093,186.6527,186.8612,40668.0
2024-09-13 15:40:00,188.25,188.44,188.18,188.25,30350.0,186.8612,187.0498,186.7917,186.8612,30350.0
2024-09-13 15:45:00,188.25,188.43,188.24,188.4,41382.0,186.8612,187.0398,186.8512,187.0101,41382.0
2024-09-13 15:50:00,188.42,188.73,188.21,188.54,125684.0,187.0299,187.3376,186.8215,187.149,125684.0
2024-09-13 15:55:00,188.49,188.8,188.42,188.44,272283.0,187.0994,187.4071,187.0299,187.0498,272283.0
2024-09-16 09:30:00,184.74,185.55,183.65,183.83,188608.0,183.3771,184.1811,182.2951,182.4738,188608.0
2024-09-16 09:35:00,183.83,185.19,183.14,184.94,62736.0,182.4738,183.8237,181.7889,183.5756,62736.0
2024-09-16 09:40:00,184.85,185.0,184.4,184.43,22673.0,183.4862,183.6351,183.0396,183.0693,22673.0
2024-09-16 09:45:00,184.6,185.33,184.27,185.04,29663.0,183.2381,183.9627,182.9105,183.6748,29663.0
2024-09-16 09:50:00,185.05,185.84,184.88,185.78,68348.0,183.6848,184.4689,183.516,184.4094,68348.0
2024-09-16 09:55:00,185.86,186.6,185.61,185.95,55671.0,184.4888,185.2233,184.2406,184.5781,55671.0
2024-09-16 10:00:00,185.91,186.54,185.75,186.47,87970.0,184.5384,185.1638,184.3796,185.0943,87970.0
2024-09-16 10:05:00,186.58,187.04,186.28,186.31,29399.0,185.2035,185.6601,184.9057,184.9355,29399.0
2024-09-16 10:10:00,186.31,187.31,186.22,187.2,25931.0,184.9355,185.9281,184.8461,185.8189,25931.0
2024-09-16 10:15:00,187.21,187.24,186.73,187.05,54549.0,185.8288,185.8586,185.3524,185.67,54549.0
2024-09-16 10:20:00,187.05,187.05,186.08,186.3,75985.0,185.67,185.67,184.7072,184.9255,75985.0
2024-09-16 10:25:00,186.25,186.42,185.63,186.42,99076.0,184.8759,185.0447,184.2605,185.0447,99076.0
2024-09-16 10:30:00,186.35,186.35,184.9,185.04,48663.0,184.9752,184.9752,183.5359,183.6748,48663.0
2024-09-16 10:35:00,185.0,185.61,184.82,185.51,51174.0,183.6351,184.2406,183.4565,184.1414,51174.0
2024-09-16 10:40:00,185.49,186.25,185.39,185.81,60133.0,184.1215,184.8759,184.0223,184.4392,60133.0
2024-09-16 10:45:00,185.87,185.89,185.19,185.73,31365.0,184.4987,184.5186,183.8237,184.3598,31365.0
2024-09-16 10:50:00,185.81,186.35,185.67,186.09,24438.0,184.4392,184.9752,184.3002,184.7171,24438.0
2024-09-16 10:55:00,186.09,186.41,185.84,185.91,25757.0,184.7171,185.0347,184.4689,184.5384,25757.0
2024-09-16 11:00:00,185.87,185.92,185.3,185.68,17546.0,184.4987,184.5484,183.9329,184.3101,17546.0
2024-09-16 11:05:00,185.71,186.37,185.51,185.99,54600.0,184.3399,184.995,184.1414,184.6178,54600.0
2024-09-16 11:10:00,186.0,186.58,185.87,186.49,50303.0,184.6278,185.2035,184.4987,185.1141,50303.0
2024-09-16 11:15:00,186.49,186.87,186.44,186.76,58851.0,185.1141,185.4913,185.0645,185.3822,58851.0
2024-09-16 11:20:00,186.75,187.08,186.74,186.98,77706.0,185.3722,185.6998,185.3623,185.6005,77706.0
2024-09-16 11:25:00,186.98,187.09,186.51,186.57,56685.0,185.6005,185.7097,185.134,185.1936,56685.0
2024-09-16 11:30:00,186.57,186.8,186.41,186.55,45848.0,185.1936,185.4219,185.0347,185.1737,45848.0
2024-09-16 11:35:00,186.54,186.61,185.47,185.69,20491.0,185.1638,185.2333,184.1017,184.32,20491.0
2024-09-16 11:40:00,185.69,185.72,185.31,185.53,78315.0,184.32,184.3498,183.9429,184.1612,78315.0
2024-09-16 11:45:00,185.53,185.67,185.25,185.63,91575.0,184.1612,184.3002,183.8833,184.2605,91575.0
2024-09-16 11:50:00,185.63,185.69,184.95,185.66,39264.0,184.2605,184.32,183.5855,184.2903,39264.0
2024-09-16 11:55:00,185.73,185.85,185.43,185.8,33817.0,184.3598,184.4789,184.062,184.4292,33817.0
2024-09-16 12:00:00,185.86,186.17,185.72,186.08,64172.0,184.4888,184.7965,184.3498,184.7072,64172.0
2024-09-16 12:05:00,186.03,186.68,185.9,186.52,27652.0,184.6575,185.3027,184.5285,185.1439,27652.0
2024-09-16 12:10:00,186.53,186.59,185.99,186.18,45853.0,185.1539,185.2134,184.6178,184.8064,45853.0
2024-09-16 12:15:00,186.19,186.34,185.3,185.45,94152.0,184.8164,184.9653,183.9329,184.0818,94152.0
2024-09-16 12:20:00,185.35,185.5,184.96,185.19,22923.0,183.9826,184.1314,183.5954,183.8237,22923.0
2024-09-16 12:25:00,185.25,185.9,185.25,185.75,35605.0,183.8833,184.5285,183.8833,184.3796,35605.0
2024-09-16 12:30:00,185.72,185.84,185.21,185.6,30835.0,184.3498,184.4689,183.8436,184.2307,30835.0
2024-09-16 12:35:00,185.63,185.83,185.45,185.59,58795.0,184.2605,184.459,184.0818,184.2208,58795.0
2024-09-16 12:40:00,185.62,185.77,185.14,185.24,20030.0,184.2506,184.3995,183.7741,183.8734,20030.0
2024-09-16 12:45:00,185.24,185.39,184.96,185.38,23107.0,183.8734,184.0223,183.5954,184.0123,23107.0
2024-09-16 12:50:00,185.38,185.92,185.36,185.79,18659.0,184.0123,184.5484,183.9925,184.4193,18659.0
2024-09-16 12:55:00,185.77,186.5,185.76,186.31,41274.0,184.3995,185.1241,184.3895,184.9355,41274.0
2024-09-16 13:00:00,186.32,186.38,186.01,186.05,31269.0,184.9454,185.005,184.6377,184.6774,31269.0
2024-09-16 13:05:00,186.06,186.24,185.96,186.19,24288.0,184.6873,184.866,184.5881,184.8164,24288.0
2024-09-16 13:10:00,186.23,186.36,186.07,186.09,21065.0,184.8561,184.9851,184.6972,184.7171,21065.0
2024-09-16 13:15:00,186.09,186.47,186.09,186.3,38870.0,184.7171,185.0943,184.7171,184.9255,38870.0
2024-09-16 13:20:00,186.37,186.5,186.22,186.47,20855.0,184.995,185.1241,184.8461,185.0943,20855.0
2024-09-16 13:25:00,186.45,186.83,186.27,186.52,25654.0,185.0744,185.4516,184.8958,185.1439,25654.0
2024-09-16 13:30:00,186.52,186.65,186.38,186.63,15786.0,185.1439,185.273,185.005,185.2531,15786.0
2024-09-16 13:35:00,186.64,187.49,186.64,187.46,46514.0,185.263,186.1068,185.263,186.077,46514.0
2024-09-16 13:40:00,187.41,187.52,187.1,187.47,33358.0,186.0274,186.1365,185.7196,186.0869,33358.0
2024-09-16 13:45:00,187.47,187.54,187.02,187.03,19936.0,186.0869,186.1564,185.6402,185.6502,19936.0
2024-09-16 13:50:00,187.1,187.62,187.07,187.48,43334.0,185.7196,186.2358,185.6899,186.0968,43334.0
2024-09-16 13:55:00,187.46,187.67,187.33,187.54,30292.0,186.077,186.2854,185.9479,186.1564,30292.0
2024-09-16 14:00:00,187.54,187.58,187.17,187.2,18644.0,186.1564,186.1961,185.7891,185.8189,18644.0
2024-09-16 14:05:00,187.16,187.5,187.0,187.42,33675.0,185.7792,186.1167,185.6204,186.0373,33675.0
2024-09-16 14:10:00,187.44,187.9,187.42,187.77,34749.0,186.0571,186.5137,186.0373,186.3847,34749.0
2024-09-16 14:15:00,187.79,187.91,187.06,187.07,23303.0,186.4046,186.5237,185.6799,185.6899,23303.0
2024-09-16 14:20:00,187.05,187.16,186.85,186.96,17346.0,185.67,185.7792,185.4715,185.5807,17346.0
2024-09-16 14:25:00,187.01,187.38,187.01,187.3,9334.0,185.6303,185.9976,185.6303,185.9182,9334.0
2024-09-16 14:30:00,187.26,187.3,186.93,187.0,13199.0,185.8785,185.9182,185.5509,185.6204,13199.0
2024-09-16 14:35:00,186.97,187.23,186.93,187.06,10173.0,185.5906,185.8487,185.5509,185.6799,10173.0
2024-09-16 14:40:00,187.08,187.13,186.58,186.72,14483.0,185.6998,185.7494,185.2035,185.3424,14483.0
2024-09-16 14:45:00,186.65,187.18,186.52,187.13,28220.0,185.273,185.7991,185.1439,185.7494,28220.0
2024-09-16 14:50:00,187.13,187.24,186.89,187.0,16017.0,185.7494,185.8586,185.5112,185.6204,16017.0
2024-09-16 14:55:00,186.97,187.6,186.92,187.59,19901.0,185.5906,186.216,185.541,186.206,19901.0
2024-09-16 15:00:00,187.53,187.66,187.31,187.48,19994.0,186.1465,186.2755,185.9281,186.0968,19994.0
2024-09-16 15:05:00,187.53,187.78,187.51,187.57,18392.0,186.1465,186.3946,186.1266,186.1862,18392.0
2024-09-16 15:10:00,187.56,187.61,187.25,187.33,19771.0,186.1763,186.2259,185.8685,185.9479,19771.0
2024-09-16 15:15:00,187.34,187.35,186.94,187.2,19272.0,185.9579,185.9678,185.5608,185.8189,19272.0
2024-09-16 15:20:00,187.18,187.25,186.88,186.99,13501.0,185.7991,185.8685,185.5013,185.6105,13501.0
2024-09-16 15:25:00,187.04,187.13,186.89,186.96,21840.0,185.6601,185.7494,185.5112,185.5807,21840.0
2024-09-16 15:30:00,186.91,187.03,186.67,187.0,22825.0,185.531,185.6502,185.2928,185.6204,22825.0
2024-09-16 15:35:00,187.04,187.1,186.51,187.1,25751.0,185.6601,185.7196,185.134,185.7196,25751.0
2024-09-16 15:40:00,187.1,187.52,187.1,187.42,44197.0,185.7196,186.1365,185.7196,186.0373,44197.0
2024-09-16 15:45:00,187.47,187.51,187.22,187.39,22758.0,186.0869,186.1266,185.8388,186.0075,22758.0
2024-09-16 15:50:00,187.44,187.63,186.94,187.35,77631.0,186.0571,186.2457,185.5608,185.9678,77631.0
2024-09-16 15:55:00,187.34,187.78,187.3,187.63,148539.0,185.9579,186.3946,185.9182,186.2457,148539.0
2024-09-17 09:30:00,189.5,190.5,188.37,188.38,95024.0,188.1019,189.0946,186.9803,186.9902,95024.0
2024-09-17 09:35:00,188.3,188.98,188.0,188.61,44517.0,186.9108,187.5858,186.613,187.2185,44517.0
2024-09-17 09:40:00,188.46,188.7,187.98,188.15,41938.0,187.0696,187.3078,186.5932,186.7619,41938.0
2024-09-17 09:45:00,188.13,188.37,187.41,187.6,42249.0,186.742,186.9803,186.0274,186.216,42249.0
2024-09-17 09:50:00,187.45,187.97,186.89,187.28,44593.0,186.0671,186.5832,185.5112,185.8983,44593.0
2024-09-17 09:55:00,187.32,188.39,187.22,188.06,32510.0,185.938,187.0001,185.8388,186.6726,32510.0
2024-09-17 10:00:00,188.16,189.38,187.99,189.24,58357.0,186.7718,187.9828,186.6031,187.8439,58357.0
2024-09-17 10:05:00,189.22,189.81,189.08,189.38,41832.0,187.824,188.4097,187.685,187.9828,41832.0
2024-09-17 10:10:00,189.36,189.74,189.15,189.7,20978.0,187.963,188.3402,187.7545,188.3005,20978.0
2024-09-17 10:15:00,189.56,189.64,189.2,189.34,14702.0,188.1615,188.2409,187.8042,187.9431,14702.0
2024-09-17 10:20:00,189.29,189.51,188.88,189.47,17938.0,187.8935,188.1119,187.4865,188.0722,17938.0
2024-09-17 10:25:00,189.55,189.92,189.54,189.69,12675.0,188.1516,188.5188,188.1416,188.2905,12675.0
2024-09-17 10:30:00,189.69,189.8,189.36,189.53,14496.0,188.2905,188.3997,187.963,188.1317,14496.0
2024-09-17 10:35:00,189.45,189.79,189.12,189.59,12917.0,188.0523,188.3898,187.7247,188.1913,12917.0
2024-09-17 10:40:00,189.61,189.74,189.42,189.71,10442.0,188.2111,188.3402,188.0225,188.3104,10442.0
2024-09-17 10:45:00,189.79,190.29,189.74,190.17,31539.0,188.3898,188.8861,188.3402,188.767,31539.0
2024-09-17 10:50:00,190.1,190.15,189.68,189.75,22412.0,188.6975,188.7471,188.2806,188.3501,22412.0
2024-09-17 10:55:00,189.76,189.81,188.71,189.07,38563.0,188.36,188.4097,187.3178,187.6751,38563.0
2024-09-17 11:00:00,189.17,189.59,188.91,188.91,10492.0,187.7744,188.1913,187.5163,187.5163,10492.0
2024-09-17 11:05:00,189.12,189.72,189.12,189.71,6014.0,187.7247,188.3203,187.7247,188.3104,6014.0
2024-09-17 11:10:00,189.75,189.94,189.63,189.94,9142.0,188.3501,188.5387,188.231,188.5387,9142.0
2024-09-17 11:15:00,189.94,190.2,189.89,189.95,15985.0,188.5387,188.7968,188.4891,188.5486,15985.0
2024-09-17 11:20:00,189.94,189.97,189.28,189.64,11103.0,188.5387,188.5685,187.8836,188.2409,11103.0
2024-09-17 11:25:00,189.64,189.77,189.24,189.41,8895.0,188.2409,188.3699,187.8439,188.0126,8895.0
2024-09-17 11:30:00,189.25,189.39,189.0,189.3,11337.0,187.8538,187.9928,187.6056,187.9034,11337.0
2024-09-17 11:35:00,189.25,189.49,189.23,189.38,14093.0,187.8538,188.092,187.8339,187.9828,14093.0
2024-09-17 11:40:00,189.38,189.93,189.17,189.84,14176.0,187.9828,188.5288,187.7744,188.4394,14176.0
2024-09-17 11:45:00,189.85,190.05,189.79,189.84,8998.0,188.4494,188.6479,188.3898,188.4394,8998.0
2024-09-17 11:50:00,189.88,190.2,189.88,190.09,8412.0,188.4791,188.7968,188.4791,188.6876,8412.0
2024-09-17 11:55:00,190.03,190.26,189.6,189.83,24174.0,188.628,188.8563,188.2012,188.4295,24174.0
2024-09-17 12:00:00,189.93,190.08,189.7,189.71,16571.0,188.5288,188.6777,188.3005,188.3104,16571.0
2024-09-17 12:05:00,189.71,189.89,189.15,189.17,21669.0,188.3104,188.4891,187.7545,187.7744,21669.0
2024-09-17 12:10:00,189.11,189.19,188.91,189.15,8672.0,187.7148,187.7942,187.5163,187.7545,8672.0
2024-09-17 12:15:00,189.09,189.14,188.61,188.66,40915.0,187.695,187.7446,187.2185,187.2681,40915.0
2024-09-17 12:20:00,188.68,188.68,187.6,187.91,17678.0,187.288,187.288,186.216,186.5237,17678.0
2024-09-17 12:25:00,187.97,188.39,187.7,188.25,26733.0,186.5832,187.0001,186.3152,186.8612,26733.0
2024-09-17 12:30:00,188.23,188.33,187.82,188.05,14141.0,186.8413,186.9406,186.4343,186.6626,14141.0
2024-09-17 12:35:00,188.06,188.37,187.79,187.86,20428.0,186.6726,186.9803,186.4046,186.474,20428.0
2024-09-17 12:40:00,187.84,187.9,186.97,187.2,44272.0,186.4542,186.5137,185.5906,185.8189,44272.0
2024-09-17 12:45:00,187.17,187.38,186.32,186.49,29824.0,185.7891,185.9976,184.9454,185.1141,29824.0
2024-09-17 12:50:00,186.45,186.74,186.1,186.45,32688.0,185.0744,185.3623,184.727,185.0744,32688.0
2024-09-17 12:55:00,186.46,186.87,186.0,186.42,30619.0,185.0844,185.4913,184.6278,185.0447,30619.0
2024-09-17 13:00:00,186.44,186.74,185.98,186.05,55263.0,185.0645,185.3623,184.6079,184.6774,55263.0
2024-09-17 13:05:00,186.12,186.68,186.07,186.58,24617.0,184.7469,185.3027,184.6972,185.2035,24617.0
2024-09-17 13:10:00,186.61,186.98,186.24,186.83,17402.0,185.2333,185.6005,184.866,185.4516,17402.0
2024-09-17 13:15:00,186.79,187.14,186.64,187.13,13685.0,185.4119,185.7593,185.263,185.7494,13685.0
2024-09-17 13:20:00,187.15,187.63,187.03,187.63,12874.0,185.7693,186.2457,185.6502,186.2457,12874.0
2024-09-17 13:25:00,187.66,187.83,187.45,187.6,15593.0,186.2755,186.4443,186.0671,186.216,15593.0
2024-09-17 13:30:00,187.59,187.83,187.13,187.19,17604.0,186.206,186.4443,185.7494,185.809,17604.0
2024-09-17 13:35:00,187.21,187.55,187.2,187.27,22400.0,185.8288,186.1663,185.8189,185.8884,22400.0
2024-09-17 13:40:00,187.31,187.31,186.5,186.59,26290.0,185.9281,185.9281,185.1241,185.2134,26290.0
2024-09-17 13:45:00,186.51,187.03,186.07,187.03,32815.0,185.134,185.6502,184.6972,185.6502,32815.0
2024-09-17 13:50:00,187.06,187.48,187.0,187.45,17159.0,185.6799,186.0968,185.6204,186.0671,17159.0
2024-09-17 13:55:00,187.42,187.43,187.14,187.35,18581.0,186.0373,186.0472,185.7593,185.9678,18581.0
2024-09-17 14:00:00,187.3,187.56,187.11,187.55,20426.0,185.9182,186.1763,185.7296,186.1663,20426.0
2024-09-17 14:05:00,187.55,187.57,187.39,187.5,24994.0,186.1663,186.1862,186.0075,186.1167,24994.0
2024-09-17 14:10:00,187.52,187.52,187.1,187.11,11012.0,186.1365,186.1365,185.7196,185.7296,11012.0
2024-09-17 14:15:00,187.12,187.4,187.03,187.03,12378.0,185.7395,186.0174,185.6502,185.6502,12378.0
2024-09-17 14:20:00,187.1,187.49,186.92,187.49,10951.0,185.7196,186.1068,185.541,186.1068,10951.0
2024-09-17 14:25:00,187.51,187.62,187.06,187.23,21514.0,186.1266,186.2358,185.6799,185.8487,21514.0
2024-09-17 14:30:00,187.14,187.35,186.95,187.24,11773.0,185.7593,185.9678,185.5708,185.8586,11773.0
2024-09-17 14:35:00,187.25,187.54,187.11,187.16,24481.0,185.8685,186.1564,185.7296,185.7792,24481.0
2024-09-17 14:40:00,187.22,187.59,187.13,187.53,13973.0,185.8388,186.206,185.7494,186.1465,13973.0
2024-09-17 14:45:00,187.51,187.61,186.73,186.96,23152.0,186.1266,186.2259,185.3524,185.5807,23152.0
2024-09-17 14:50:00,186.99,187.11,186.7,187.11,13680.0,185.6105,185.7296,185.3226,185.7296,13680.0
2024-09-17 14:55:00,187.18,187.48,187.13,187.34,19939.0,185.7991,186.0968,185.7494,185.9579,19939.0
2024-09-17 15:00:00,187.36,187.71,187.36,187.5,14667.0,185.9777,186.3251,185.9777,186.1167,14667.0
2024-09-17 15:05:00,187.49,187.56,187.27,187.52,19666.0,186.1068,186.1763,185.8884,186.1365,19666.0
2024-09-17 15:10:00,187.52,187.82,187.47,187.57,17819.0,186.1365,186.4343,186.0869,186.1862,17819.0
2024-09-17 15:15:00,187.57,187.66,187.31,187.41,24456.0,186.1862,186.2755,185.9281,186.0274,24456.0
2024-09-17 15:20:00,187.41,187.42,186.87,187.1,20127.0,186.0274,186.0373,185.4913,185.7196,20127.0
2024-09-17 15:25:00,187.11,187.4,187.1,187.4,23553.0,185.7296,186.0174,185.7196,186.0174,23553.0
2024-09-17 15:30:00,187.4,187.54,187.24,187.47,27378.0,186.0174,186.1564,185.8586,186.0869,27378.0
2024-09-17 15:35:00,187.47,187.64,187.27,187.59,34599.0,186.0869,186.2557,185.8884,186.206,34599.0
2024-09-17 15:40:00,187.63,187.68,187.34,187.65,47270.0,186.2457,186.2954,185.9579,186.2656,47270.0
2024-09-17 15:45:00,187.66,188.01,187.52,187.93,74370.0,186.2755,186.6229,186.1365,186.5435,74370.0
2024-09-17 15:50:00,187.9,188.65,187.69,188.41,92301.0,186.5137,187.2582,186.3053,187.02,92301.0
2024-09-17 15:55:00,188.51,188.62,188.09,188.59,237500.0,187.1192,187.2284,186.7023,187.1987,237500.0
2024-09-18 09:30:00,190.89,190.96,189.61,189.91,87040.0,189.4817,189.5512,188.2111,188.5089,87040.0
2024-09-18 09:35:00,190.0,190.17,189.19,189.26,34453.0,188.5982,188.767,187.7942,187.8637,34453.0
2024-09-18 09:40:00,189.31,190.18,189.11,189.75,21967.0,187.9133,188.7769,187.7148,188.3501,21967.0
2024-09-18 09:45:00,189.88,190.09,189.31,189.6,23622.0,188.4791,188.6876,187.9133,188.2012,23622.0
2024-09-18 09:50:00,189.67,190.1,189.23,189.83,21734.0,188.2707,188.6975,187.8339,188.4295,21734.0
2024-09-18 09:55:00,189.75,190.17,189.4,189.59,15714.0,188.3501,188.767,188.0027,188.1913,15714.0
2024-09-18 10:00:00,189.66,189.73,188.96,189.06,20451.0,188.2608,188.3302,187.5659,187.6652,20451.0
2024-09-18 10:05:00,189.06,189.28,188.49,188.58,18095.0,187.6652,187.8836,187.0994,187.1887,18095.0
2024-09-18 10:10:00,188.49,188.75,188.17,188.75,24377.0,187.0994,187.3575,186.7818,187.3575,24377.0
2024-09-18 10:15:00,188.68,188.92,188.49,188.53,14719.0,187.288,187.5262,187.0994,187.1391,14719.0
2024-09-18 10:20:00,188.59,188.71,188.4,188.5,11162.0,187.1987,187.3178,187.0101,187.1093,11162.0
2024-09-18 10:25:00,188.46,189.49,188.32,189.37,10914.0,187.0696,188.092,186.9306,187.9729,10914.0
2024-09-18 10:30:00,189.31,189.33,188.86,189.0,17032.0,187.9133,187.9332,187.4667,187.6056,17032.0
2024-09-18 10:35:00,189.04,189.22,188.91,189.22,8775.0,187.6453,187.824,187.5163,187.824,8775.0
2024-09-18 10:40:00,189.22,189.54,189.12,189.32,14287.0,187.824,188.1416,187.7247,187.9233,14287.0
2024-09-18 10:45:00,189.38,189.53,189.21,189.28,9435.0,187.9828,188.1317,187.8141,187.8836,9435.0
2024-09-18 10:50:00,189.19,189.24,188.78,188.87,7341.0,187.7942,187.8439,187.3873,187.4766,7341.0
2024-09-18 10:55:00,188.94,188.94,188.7,188.75,27780.0,187.5461,187.5461,187.3078,187.3575,27780.0
2024-09-18 11:00:00,188.83,189.2,188.78,189.1,10033.0,187.4369,187.8042,187.3873,187.7049,10033.0
2024-09-18 11:05:00,189.14,189.43,188.82,188.82,7679.0,187.7446,188.0325,187.427,187.427,7679.0
2024-09-18 11:10:00,188.76,188.78,188.41,188.6,5441.0,187.3674,187.3873,187.02,187.2086,5441.0
2024-09-18 11:15:00,188.6,188.6,188.41,188.48,5393.0,187.2086,187.2086,187.02,187.0895,5393.0
2024-09-18 11:20:00,188.53,188.64,188.25,188.32,7108.0,187.1391,187.2483,186.8612,186.9306,7108.0
2024-09-18 11:25:00,188.34,188.68,188.27,188.68,11162.0,186.9505,187.288,186.881,187.288,11162.0
2024-09-18 11:30:00,188.67,188.67,188.25,188.31,11162.0,187.2781,187.2781,186.8612,186.9207,11162.0
2024-09-18 11:35:00,188.31,188.41,188.01,188.12,10022.0,186.9207,187.02,186.6229,186.7321,10022.0
2024-09-18 11:40:00,188.08,188.13,187.8,187.8,26840.0,186.6924,186.742,186.4145,186.4145,26840.0
2024-09-18 11:45:00,187.87,187.93,186.85,187.36,21641.0,186.484,186.5435,185.4715,185.9777,21641.0
2024-09-18 11:50:00,187.34,187.46,186.89,187.13,22280.0,185.9579,186.077,185.5112,185.7494,22280.0
2024-09-18 11:55:00,187.13,187.21,186.84,186.88,16818.0,185.7494,185.8288,185.4616,185.5013,16818.0
2024-09-18 12:00:00,186.8,187.07,186.6,186.61,18656.0,185.4219,185.6899,185.2233,185.2333,18656.0
2024-09-18 12:05:00,186.61,186.82,186.6,186.77,20994.0,185.2333,185.4417,185.2233,185.3921,20994.0
2024-09-18 12:10:00,186.83,187.54,186.76,187.46,22535.0,185.4516,186.1564,185.3822,186.077,22535.0
2024-09-18 12:15:00,187.47,187.84,187.46,187.78,7387.0,186.0869,186.4542,186.077,186.3946,7387.0
2024-09-18 12:20:00,187.77,187.88,187.71,187.8,8388.0,186.3847,186.4939,186.3251,186.4145,8388.0
2024-09-18 12:25:00,187.7,187.99,187.68,187.82,10598.0,186.3152,186.6031,186.2954,186.4343,10598.0
2024-09-18 12:30:00,187.8,187.86,187.69,187.85,5893.0,186.4145,186.474,186.3053,186.4641,5893.0
2024-09-18 12:35:00,187.85,188.05,187.74,187.99,10931.0,186.4641,186.6626,186.3549,186.6031,10931.0
2024-09-18 12:40:00,188.01,188.17,187.86,188.09,16247.0,186.6229,186.7818,186.474,186.7023,16247.0
2024-09-18 12:45:00,188.14,188.26,188.05,188.17,10669.0,186.752,186.8711,186.6626,186.7818,10669.0
2024-09-18 12:50:00,188.17,188.46,188.09,188.46,12375.0,186.7818,187.0696,186.7023,187.0696,12375.0
2024-09-18 12:55:00,188.48,188.86,188.34,188.84,13267.0,187.0895,187.4667,186.9505,187.4468,13267.0
2024-09-18 13:00:00,188.78,188.87,188.65,188.7,7894.0,187.3873,187.4766,187.2582,187.3078,7894.0
2024-09-18 13:05:00,188.78,188.83,188.45,188.46,7558.0,187.3873,187.4369,187.0597,187.0696,7558.0
2024-09-18 13:10:00,188.41,188.47,188.2,188.31,14889.0,187.02,187.0795,186.8115,186.9207,14889.0
2024-09-18 13:15:00,188.28,188.3,187.87,188.12,9373.0,186.8909,186.9108,186.484,186.7321,9373.0
2024-09-18 13:20:00,188.15,188.22,187.68,187.82,5990.0,186.7619,186.8314,186.2954,186.4343,5990.0
2024-09-18 13:25:00,187.79,188.33,187.79,188.33,5636.0,186.4046,186.9406,186.4046,186.9406,5636.0
2024-09-18 13:30:00,188.34,188.64,188.3,188.49,6458.0,186.9505,187.2483,186.9108,187.0994,6458.0
2024-09-18 13:35:00,188.5,188.59,187.87,187.9,19822.0,187.1093,187.1987,186.484,186.5137,19822.0
2024-09-18 13:40:00,187.91,188.14,187.8,188.12,7075.0,186.5237,186.752,186.4145,186.7321,7075.0
2024-09-18 13:45:00,188.14,188.27,187.81,187.93,10210.0,186.752,186.881,186.4244,186.5435,10210.0
2024-09-18 13:50:00,187.97,188.02,187.77,187.83,5318.0,186.5832,186.6329,186.3847,186.4443,5318.0
2024-09-18 13:55:00,187.87,188.52,187.81,188.22,24279.0,186.484,187.1292,186.4244,186.8314,24279.0
2024-09-18 14:00:00,188.05,191.66,187.55,190.08,78071.0,186.6626,190.246,186.1663,188.6777,78071.0
2024-09-18 14:05:00,190.08,190.98,189.84,190.13,22395.0,188.6777,189.571,188.4394,188.7273,22395.0
2024-09-18 14:10:00,190.04,190.15,188.19,189.05,21626.0,188.638,188.7471,186.8016,187.6553,21626.0
2024-09-18 14:15:00,188.96,190.33,188.84,189.81,22224.0,187.5659,188.9258,187.4468,188.4097,22224.0
2024-09-18 14:20:00,190.13,190.48,189.45,189.89,15314.0,188.7273,189.0747,188.0523,188.4891,15314.0
2024-09-18 14:25:00,189.97,190.34,189.34,190.32,11957.0,188.5685,188.9357,187.9431,188.9159,11957.0
2024-09-18 14:30:00,190.34,191.39,190.13,191.33,47916.0,188.9357,189.978,188.7273,189.9184,47916.0
2024-09-18 14:35:00,191.27,191.31,189.68,190.8,43835.0,189.8589,189.8986,188.2806,189.3923,43835.0
2024-09-18 14:40:00,190.66,190.97,189.49,189.74,16556.0,189.2534,189.5611,188.092,188.3402,16556.0
2024-09-18 14:45:00,189.63,190.52,189.2,189.86,16554.0,188.231,189.1144,187.8042,188.4593,16554.0
2024-09-18 14:50:00,189.86,190.99,189.72,190.59,27366.0,188.4593,189.5809,188.3203,189.1839,27366.0
2024-09-18 14:55:00,190.59,190.59,189.3,189.31,11821.0,189.1839,189.1839,187.9034,187.9133,11821.0
2024-09-18 15:00:00,189.23,189.4,187.5,187.94,34535.0,187.8339,188.0027,186.1167,186.5534,34535.0
2024-09-18 15:05:00,187.69,187.72,186.85,187.31,33131.0,186.3053,186.3351,185.4715,185.9281,33131.0
2024-09-18 15:10:00,187.28,188.76,186.95,188.55,19905.0,185.8983,187.3674,185.5708,187.1589,19905.0
2024-09-18 15:15:00,188.53,188.6,187.82,188.48,16083.0,187.1391,187.2086,186.4343,187.0895,16083.0
2024-09-18 15:20:00,188.51,188.51,186.89,187.91,32076.0,187.1192,187.1192,185.5112,186.5237,32076.0
2024-09-18 15:25:00,187.84,189.14,187.79,188.6,56098.0,186.4542,187.7446,186.4046,187.2086,56098.0
2024-09-18 15:30:00,188.75,189.13,187.83,188.07,76259.0,187.3575,187.7347,186.4443,186.6825,76259.0
2024-09-18 15:35:00,188.05,188.38,187.47,187.92,29088.0,186.6626,186.9902,186.0869,186.5336,29088.0
2024-09-18 15:40:00,187.92,187.94,187.0,187.02,53520.0,186.5336,186.5534,185.6204,185.6402,53520.0
2024-09-18 15:45:00,186.92,187.37,186.09,186.47,58003.0,185.541,185.9877,184.7171,185.0943,58003.0
2024-09-18 15:50:00,186.3,186.75,185.75,185.93,81470.0,184.9255,185.3722,184.3796,184.5583,81470.0
2024-09-18 15:55:00,185.96,186.34,185.76,186.2,262357.0,184.5881,184.9653,184.3895,184.8263,262357.0
2024-09-19 09:30:00,195.3,195.55,193.02,193.02,186992.0,193.8591,194.1073,191.596,191.596,186992.0
2024-09-19 09:35:00,193.01,194.26,192.91,194.22,41843.0,191.586,192.8268,191.4868,192.7871,41843.0
2024-09-19 09:40:00,194.16,194.66,193.59,193.6,58847.0,192.7276,193.2239,192.1618,192.1717,58847.0
2024-09-19 09:45:00,193.74,194.38,193.45,194.01,54809.0,192.3107,192.9459,192.0228,192.5787,54809.0
2024-09-19 09:50:00,193.97,193.97,193.06,193.64,56348.0,192.539,192.539,191.6357,192.2114,56348.0
2024-09-19 09:55:00,193.78,194.26,193.75,194.08,40312.0,192.3504,192.8268,192.3206,192.6481,40312.0
2024-09-19 10:00:00,194.08,194.6,193.75,194.53,54051.0,192.6481,193.1643,192.3206,193.0948,54051.0
2024-09-19 10:05:00,194.48,194.63,193.99,194.17,23172.0,193.0452,193.1941,192.5588,192.7375,23172.0
2024-09-19 10:10:00,194.07,194.45,193.73,194.28,41194.0,192.6382,193.0154,192.3007,192.8467,41194.0
2024-09-19 10:15:00,194.39,195.2,194.22,194.93,39311.0,192.9559,193.7599,192.7871,193.4919,39311.0
2024-09-19 10:20:00,195.0,196.0,194.74,195.54,61973.0,193.5614,194.554,193.3033,194.0974,61973.0
2024-09-19 10:25:00,195.61,195.61,194.9,195.23,85713.0,194.1669,194.1669,193.4621,193.7897,85713.0
2024-09-19 10:30:00,195.28,196.09,195.17,195.91,82712.0,193.8393,194.6433,193.7301,194.4646,82712.0
2024-09-19 10:35:00,195.91,196.12,195.39,195.63,31405.0,194.4646,194.6731,193.9485,194.1867,31405.0
2024-09-19 10:40:00,195.58,195.64,194.84,195.01,40166.0,194.1371,194.1966,193.4025,193.5713,40166.0
2024-09-19 10:45:00,195.02,195.03,194.2,194.86,34657.0,193.5812,193.5911,192.7673,193.4224,34657.0
2024-09-19 10:50:00,194.89,194.94,194.61,194.7,27544.0,193.4522,193.5018,193.1742,193.2636,27544.0
2024-09-19 10:55:00,194.63,194.88,194.28,194.45,28839.0,193.1941,193.4422,192.8467,193.0154,28839.0
2024-09-19 11:00:00,194.56,195.41,194.45,195.36,22053.0,193.1246,193.9683,193.0154,193.9187,22053.0
2024-09-19 11:05:00,195.36,195.49,194.65,195.13,51997.0,193.9187,194.0477,193.2139,193.6904,51997.0
2024-09-19 11:10:00,195.1,195.54,195.1,195.38,42847.0,193.6606,194.0974,193.6606,193.9386,42847.0
2024-09-19 11:15:00,195.34,196.16,195.34,195.81,56496.0,193.8989,194.7128,193.8989,194.3654,56496.0
2024-09-19 11:20:00,195.78,196.16,195.78,196.11,29179.0,194.3356,194.7128,194.3356,194.6632,29179.0
2024-09-19 11:25:00,196.1,196.48,196.0,196.15,54059.0,194.6532,195.0304,194.554,194.7029,54059.0
2024-09-19 11:30:00,196.21,196.27,195.7,195.93,25477.0,194.7624,194.822,194.2562,194.4845,25477.0
2024-09-19 11:35:00,195.95,196.11,195.72,195.79,17775.0,194.5044,194.6632,194.276,194.3455,17775.0
2024-09-19 11:40:00,195.79,196.14,195.78,195.99,14030.0,194.3455,194.693,194.3356,194.5441,14030.0
2024-09-19 11:45:00,195.99,196.38,195.98,196.12,25076.0,194.5441,194.9312,194.5341,194.6731,25076.0
2024-09-19 11:50:00,196.06,196.13,195.25,195.26,39009.0,194.6135,194.683,193.8095,193.8194,39009.0
2024-09-19 11:55:00,195.28,195.41,194.95,195.4,26207.0,193.8393,193.9683,193.5117,193.9584,26207.0
2024-09-19 12:00:00,195.3,196.0,195.25,195.9,20500.0,193.8591,194.554,193.8095,194.4547,20500.0
2024-09-19 12:05:00,195.91,196.14,195.78,196.11,11157.0,194.4646,194.693,194.3356,194.6632,11157.0
2024-09-19 12:10:00,196.12,196.34,195.87,196.05,22995.0,194.6731,194.8915,194.4249,194.6036,22995.0
2024-09-19 12:15:00,195.95,196.59,195.88,196.56,24390.0,194.5044,195.1396,194.4349,195.1099,24390.0
2024-09-19 12:20:00,196.52,196.88,196.48,196.84,35674.0,195.0701,195.4275,195.0304,195.3878,35674.0
2024-09-19 12:25:00,196.89,197.46,196.8,197.21,34490.0,195.4374,196.0032,195.3481,195.7551,34490.0
2024-09-19 12:30:00,197.18,197.4,196.94,197.09,36270.0,195.7253,195.9437,195.487,195.6359,36270.0
2024-09-19 12:35:00,197.09,197.47,197.08,197.24,29955.0,195.6359,196.0131,195.626,195.7848,29955.0
2024-09-19 12:40:00,197.38,197.46,197.19,197.23,22493.0,195.9238,196.0032,195.7352,195.7749,22493.0
2024-09-19 12:45:00,197.25,197.62,197.19,197.5,20925.0,195.7948,196.162,195.7352,196.0429,20925.0
2024-09-19 12:50:00,197.55,197.62,197.28,197.43,21250.0,196.0925,196.162,195.8245,195.9734,21250.0
2024-09-19 12:55:00,197.39,197.39,196.97,197.13,25775.0,195.9337,195.9337,195.5168,195.6756,25775.0
2024-09-19 13:00:00,197.13,197.23,196.77,196.87,23106.0,195.6756,195.7749,195.3183,195.4176,23106.0
2024-09-19 13:05:00,196.86,196.92,196.46,196.73,26272.0,195.4076,195.4672,195.0106,195.2786,26272.0
2024-09-19 13:10:00,196.72,196.83,196.53,196.83,10941.0,195.2687,195.3779,195.0801,195.3779,10941.0
2024-09-19 13:15:00,196.73,197.24,196.69,197.07,9745.0,195.2786,195.7848,195.2389,195.6161,9745.0
2024-09-19 13:20:00,197.12,197.2,196.88,196.88,22382.0,195.6657,195.7451,195.4275,195.4275,22382.0
2024-09-19 13:25:00,196.96,197.21,196.85,197.2,17922.0,195.5069,195.7551,195.3977,195.7451,17922.0
2024-09-19 13:30:00,197.28,197.34,196.91,197.3,25468.0,195.8245,195.8841,195.4573,195.8444,25468.0
2024-09-19 13:35:00,197.32,197.5,197.25,197.47,25885.0,195.8642,196.0429,195.7948,196.0131,25885.0
2024-09-19 13:40:00,197.5,197.97,197.47,197.97,26191.0,196.0429,196.5095,196.0131,196.5095,26191.0
2024-09-19 13:45:00,197.95,198.12,197.83,198.02,53083.0,196.4896,196.6583,196.3705,196.5591,53083.0
2024-09-19 13:50:00,198.02,198.04,197.71,197.91,30593.0,196.5591,196.5789,196.2514,196.4499,30593.0
2024-09-19 13:55:00,197.87,198.26,197.87,198.25,20186.0,196.4102,196.7973,196.4102,196.7874,20186.0
2024-09-19 14:00:00,198.25,198.33,198.07,198.21,15781.0,196.7874,196.8668,196.6087,196.7477,15781.0
2024-09-19 14:05:00,198.21,198.21,197.81,197.83,15601.0,196.7477,196.7477,196.3506,196.3705,15601.0
2024-09-19 14:10:00,197.8,197.81,197.47,197.56,19713.0,196.3407,196.3506,196.0131,196.1025,19713.0
2024-09-19 14:15:00,197.6,197.6,196.95,197.29,39831.0,196.1422,196.1422,195.497,195.8345,39831.0
2024-09-19 14:20:00,197.32,197.91,197.31,197.84,25063.0,195.8642,196.4499,195.8543,196.3804,25063.0
2024-09-19 14:25:00,197.86,197.88,197.55,197.77,28439.0,196.4003,196.4201,196.0925,196.3109,28439.0
2024-09-19 14:30:00,197.8,197.8,197.05,197.06,26555.0,196.3407,196.3407,195.5962,195.6062,26555.0
2024-09-19 14:35:00,197.05,197.29,196.96,197.2,28805.0,195.5962,195.8345,195.5069,195.7451,28805.0
2024-09-19 14:40:00,197.25,197.42,196.97,197.28,20504.0,195.7948,195.9635,195.5168,195.8245,20504.0
2024-09-19 14:45:00,197.27,197.37,196.75,196.79,23122.0,195.8146,195.9139,195.2985,195.3382,23122.0
2024-09-19 14:50:00,196.82,197.1,196.56,197.1,32157.0,195.3679,195.6459,195.1099,195.6459,32157.0
2024-09-19 14:55:00,197.05,197.49,197.01,197.45,36441.0,195.5962,196.033,195.5565,195.9933,36441.0
2024-09-19 15:00:00,197.45,197.53,196.69,196.96,36229.0,195.9933,196.0727,195.2389,195.5069,36229.0
2024-09-19 15:05:00,196.9,196.91,196.39,196.66,26228.0,195.4473,195.4573,194.9411,195.2091,26228.0
2024-09-19 15:10:00,196.66,196.69,195.96,196.11,36111.0,195.2091,195.2389,194.5143,194.6632,36111.0
2024-09-19 15:15:00,196.11,196.49,195.85,195.96,26157.0,194.6632,195.0404,194.4051,194.5143,26157.0
2024-09-19 15:20:00,195.96,196.43,195.7,196.43,41939.0,194.5143,194.9808,194.2562,194.9808,41939.0
2024-09-19 15:25:00,196.36,196.43,195.96,196.36,30546.0,194.9113,194.9808,194.5143,194.9113,30546.0
2024-09-19 15:30:00,196.32,196.91,196.11,196.87,37494.0,194.8716,195.4573,194.6632,195.4176,37494.0
2024-09-19 15:35:00,196.93,197.51,196.92,197.51,45393.0,195.4771,196.0528,195.4672,196.0528,45393.0
2024-09-19 15:40:00,197.51,197.8,197.15,197.36,61452.0,196.0528,196.3407,195.6955,195.904,61452.0
2024-09-19 15:45:00,197.34,198.15,197.28,198.08,61744.0,195.8841,196.6881,195.8245,196.6186,61744.0
2024-09-19 15:50:00,198.03,198.05,196.64,196.87,122998.0,196.569,196.5889,195.1893,195.4176,122998.0
2024-09-19 15:55:00,196.92,197.11,196.22,196.7,493987.0,195.4672,195.6558,194.7724,195.2488,493987.0
2024-09-20 09:30:00,194.2,195.53,193.43,194.43,1029774.0,192.7673,194.0875,192.0029,192.9956,1029774.0
2024-09-20 09:35:00,194.49,194.51,193.4,193.99,69101.0,193.0551,193.075,191.9732,192.5588,69101.0
2024-09-20 09:40:00,194.0,194.15,192.96,193.1,78607.0,192.5687,192.7176,191.5364,191.6754,78607.0
2024-09-20 09:45:00,193.1,193.3,192.57,192.58,38825.0,191.6754,191.8739,191.1493,191.1592,38825.0
2024-09-20 09:50:00,192.55,192.96,192.07,192.14,68714.0,191.1294,191.5364,190.653,190.7225,68714.0
2024-09-20 09:55:00,192.13,192.48,191.04,191.17,60277.0,190.7125,191.06,189.6306,189.7596,60277.0
2024-09-20 10:00:00,191.17,192.39,190.91,192.32,38234.0,189.7596,190.9706,189.5015,190.9011,38234.0
2024-09-20 10:05:00,192.31,192.36,191.4,191.59,92008.0,190.8912,190.9408,189.9879,190.1765,92008.0
2024-09-20 10:10:00,191.5,191.97,190.95,191.38,65187.0,190.0872,190.5537,189.5412,189.9681,65187.0
2024-09-20 10:15:00,191.4,192.2,191.39,191.99,53761.0,189.9879,190.782,189.978,190.5736,53761.0
2024-09-20 10:20:00,191.93,192.44,191.84,192.43,59296.0,190.514,191.0202,190.4247,191.0103,59296.0
2024-09-20 10:25:00,192.5,192.84,192.36,192.63,38523.0,191.0798,191.4173,190.9408,191.2088,38523.0
2024-09-20 10:30:00,192.53,192.59,191.96,192.3,31574.0,191.1096,191.1691,190.5438,190.8813,31574.0
2024-09-20 10:35:00,192.24,192.57,191.99,192.34,31307.0,190.8217,191.1493,190.5736,190.921,31307.0
2024-09-20 10:40:00,192.35,192.49,192.07,192.48,21643.0,190.9309,191.0699,190.653,191.06,21643.0
2024-09-20 10:45:00,192.49,192.5,191.38,191.38,60594.0,191.0699,191.0798,189.9681,189.9681,60594.0
2024-09-20 10:50:00,191.34,191.53,190.67,190.96,36911.0,189.9284,190.117,189.2633,189.5512,36911.0
2024-09-20 10:55:00,190.96,191.3,190.67,190.75,30414.0,189.5512,189.8887,189.2633,189.3427,30414.0
2024-09-20 11:00:00,190.75,190.8,190.3,190.44,36853.0,189.3427,189.3923,188.896,189.035,36853.0
2024-09-20 11:05:00,190.49,190.59,190.12,190.33,43195.0,189.0846,189.1839,188.7174,188.9258,43195.0
2024-09-20 11:10:00,190.31,190.68,189.87,189.91,40970.0,188.906,189.2732,188.4692,188.5089,40970.0
2024-09-20 11:15:00,190.04,190.28,189.62,190.24,33367.0,188.638,188.8762,188.2211,188.8365,33367.0
2024-09-20 11:20:00,190.24,190.75,190.24,190.43,24029.0,188.8365,189.3427,188.8365,189.0251,24029.0
2024-09-20 11:25:00,190.47,190.67,190.15,190.27,29303.0,189.0648,189.2633,188.7471,188.8663,29303.0
2024-09-20 11:30:00,190.12,191.1,190.12,191.09,26639.0,188.7174,189.6901,188.7174,189.6802,26639.0
2024-09-20 11:35:00,191.11,191.41,190.78,191.06,24159.0,189.7001,189.9978,189.3725,189.6504,24159.0
2024-09-20 11:40:00,191.05,191.58,190.89,191.51,27175.0,189.6405,190.1666,189.4817,190.0971,27175.0
2024-09-20 11:45:00,191.55,191.66,191.2,191.2,53535.0,190.1368,190.246,189.7894,189.7894,53535.0
2024-09-20 11:50:00,191.3,191.41,190.76,190.91,16761.0,189.8887,189.9978,189.3526,189.5015,16761.0
2024-09-20 11:55:00,190.95,191.48,190.93,191.27,16604.0,189.5412,190.0673,189.5214,189.8589,16604.0
2024-09-20 12:00:00,191.32,191.55,191.11,191.42,30307.0,189.9085,190.1368,189.7001,190.0078,30307.0
2024-09-20 12:05:00,191.5,191.94,191.44,191.85,13860.0,190.0872,190.5239,190.0276,190.4346,13860.0
2024-09-20 12:10:00,191.87,191.92,191.54,191.58,18801.0,190.4545,190.5041,190.1269,190.1666,18801.0
2024-09-20 12:15:00,191.6,191.72,191.39,191.7,19364.0,190.1864,190.3056,189.978,190.2857,19364.0
2024-09-20 12:20:00,191.69,192.05,191.54,192.0,15559.0,190.2758,190.6331,190.1269,190.5835,15559.0
2024-09-20 12:25:00,192.0,192.01,191.64,191.85,8838.0,190.5835,190.5934,190.2262,190.4346,8838.0
2024-09-20 12:30:00,191.73,191.79,191.3,191.38,13256.0,190.3155,190.375,189.8887,189.9681,13256.0
2024-09-20 12:35:00,191.38,191.5,191.2,191.38,18512.0,189.9681,190.0872,189.7894,189.9681,18512.0
2024-09-20 12:40:00,191.41,191.52,191.24,191.42,14605.0,189.9978,190.107,189.8291,190.0078,14605.0
2024-09-20 12:45:00,191.25,191.45,191.22,191.35,18377.0,189.839,190.0376,189.8092,189.9383,18377.0
2024-09-20 12:50:00,191.42,191.56,191.32,191.33,16782.0,190.0078,190.1467,189.9085,189.9184,16782.0
2024-09-20 12:55:00,191.33,191.63,191.31,191.5,16404.0,189.9184,190.2162,189.8986,190.0872,16404.0
2024-09-20 13:00:00,191.46,191.56,190.93,190.93,21533.0,190.0475,190.1467,189.5214,189.5214,21533.0
2024-09-20 13:05:00,190.93,191.4,190.87,191.05,16120.0,189.5214,189.9879,189.4618,189.6405,16120.0
2024-09-20 13:10:00,191.07,191.16,190.88,191.16,18113.0,189.6604,189.7497,189.4718,189.7497,18113.0
2024-09-20 13:15:00,191.16,191.35,191.12,191.24,16831.0,189.7497,189.9383,189.71,189.8291,16831.0
2024-09-20 13:20:00,191.27,191.3,190.74,190.74,8030.0,189.8589,189.8887,189.3328,189.3328,8030.0
2024-09-20 13:25:00,190.84,191.04,190.49,190.7,19865.0,189.4321,189.6306,189.0846,189.2931,19865.0
2024-09-20 13:30:00,190.7,190.87,190.65,190.74,11997.0,189.2931,189.4618,189.2435,189.3328,11997.0
2024-09-20 13:35:00,190.74,190.89,190.64,190.77,12059.0,189.3328,189.4817,189.2335,189.3626,12059.0
2024-09-20 13:40:00,190.81,190.84,190.48,190.57,24124.0,189.4023,189.4321,189.0747,189.164,24124.0
2024-09-20 13:45:00,190.53,190.54,190.23,190.33,24081.0,189.1243,189.1343,188.8266,188.9258,24081.0
2024-09-20 13:50:00,190.35,190.48,190.21,190.22,41762.0,188.9457,189.0747,188.8067,188.8166,41762.0
2024-09-20 13:55:00,190.19,190.43,190.06,190.34,23717.0,188.7868,189.0251,188.6578,188.9357,23717.0
2024-09-20 14:00:00,190.34,190.45,189.91,190.03,33131.0,188.9357,189.0449,188.5089,188.628,33131.0
2024-09-20 14:05:00,190.01,190.14,189.61,189.77,38162.0,188.6082,188.7372,188.2111,188.3699,38162.0
2024-09-20 14:10:00,189.7,190.09,189.47,190.0,73987.0,188.3005,188.6876,188.0722,188.5982,73987.0
2024-09-20 14:15:00,189.99,190.04,189.72,189.81,24826.0,188.5883,188.638,188.3203,188.4097,24826.0
2024-09-20 14:20:00,189.76,189.88,189.54,189.75,19369.0,188.36,188.4791,188.1416,188.3501,19369.0
2024-09-20 14:25:00,189.72,190.03,189.67,189.95,14174.0,188.3203,188.628,188.2707,188.5486,14174.0
2024-09-20 14:30:00,190.02,190.02,189.7,189.7,18488.0,188.6181,188.6181,188.3005,188.3005,18488.0
2024-09-20 14:35:00,189.81,189.91,189.61,189.81,27599.0,188.4097,188.5089,188.2111,188.4097,27599.0
2024-09-20 14:40:00,189.74,190.05,189.67,189.91,22602.0,188.3402,188.6479,188.2707,188.5089,22602.0
2024-09-20 14:45:00,189.93,190.27,189.85,190.09,32680.0,188.5288,188.8663,188.4494,188.6876,32680.0
2024-09-20 14:50:00,190.15,190.46,190.05,190.41,21141.0,188.7471,189.0549,188.6479,189.0052,21141.0
2024-09-20 14:55:00,190.39,190.8,190.23,190.7,29729.0,188.9854,189.3923,188.8266,189.2931,29729.0
2024-09-20 15:00:00,190.76,190.99,190.62,190.88,27065.0,189.3526,189.5809,189.2137,189.4718,27065.0
2024-09-20 15:05:00,190.87,191.03,190.65,191.03,27216.0,189.4618,189.6207,189.2435,189.6207,27216.0
2024-09-20 15:10:00,191.06,191.55,191.05,191.55,44892.0,189.6504,190.1368,189.6405,190.1368,44892.0
2024-09-20 15:15:00,191.53,191.72,191.34,191.37,33328.0,190.117,190.3056,189.9284,189.9581,33328.0
2024-09-20 15:20:00,191.43,192.0,191.15,191.42,29079.0,190.0177,190.5835,189.7398,190.0078,29079.0
2024-09-20 15:25:00,191.43,191.97,191.36,191.77,27304.0,190.0177,190.5537,189.9482,190.3552,27304.0
2024-09-20 15:30:00,191.74,191.97,191.39,191.91,32128.0,190.3254,190.5537,189.978,190.4942,32128.0
2024-09-20 15:35:00,191.84,192.26,191.66,192.03,24429.0,190.4247,190.8416,190.246,190.6133,24429.0
2024-09-20 15:40:00,192.03,192.2,191.9,192.06,25663.0,190.6133,190.782,190.4842,190.6431,25663.0
2024-09-20 15:45:00,192.01,192.11,191.07,191.07,67505.0,190.5934,190.6927,189.6604,189.6604,67505.0
2024-09-20 15:50:00,191.09,191.53,190.93,191.27,146131.0,189.6802,190.117,189.5214,189.8589,146131.0
2024-09-20 15:55:00,191.21,192.24,191.21,192.1,307132.0,189.7993,190.8217,189.7993,190.6828,307132.0
2024-09-23 09:30:00,194.42,195.64,193.8,194.27,121697.0,192.9856,194.1966,192.3702,192.8367,121697.0
2024-09-23 09:35:00,194.35,194.35,193.01,193.23,27365.0,192.9162,192.9162,191.586,191.8044,27365.0
2024-09-23 09:40:00,193.13,193.49,192.69,193.17,18269.0,191.7052,192.0625,191.2684,191.7449,18269.0
2024-09-23 09:45:00,192.99,194.05,192.79,193.87,18224.0,191.5662,192.6184,191.3677,192.4397,18224.0
2024-09-23 09:50:00,193.84,194.14,193.47,193.66,15333.0,192.4099,192.7077,192.0426,192.2312,15333.0
2024-09-23 09:55:00,193.66,193.8,193.28,193.33,20878.0,192.2312,192.3702,191.8541,191.9037,20878.0
2024-09-23 10:00:00,193.28,193.78,193.01,193.39,20707.0,191.8541,192.3504,191.586,191.9632,20707.0
2024-09-23 10:05:00,193.31,193.92,193.02,193.66,18184.0,191.8838,192.4893,191.596,192.2312,18184.0
2024-09-23 10:10:00,193.66,193.74,193.05,193.06,23312.0,192.2312,192.3107,191.6257,191.6357,23312.0
2024-09-23 10:15:00,193.01,193.6,192.81,193.41,15502.0,191.586,192.1717,191.3875,191.9831,15502.0
2024-09-23 10:20:00,193.47,194.46,193.46,194.33,34335.0,192.0426,193.0253,192.0327,192.8963,34335.0
2024-09-23 10:25:00,194.32,194.36,193.86,194.17,16140.0,192.8864,192.9261,192.4298,192.7375,16140.0
2024-09-23 10:30:00,194.26,194.49,193.9,194.14,17670.0,192.8268,193.0551,192.4695,192.7077,17670.0
2024-09-23 10:35:00,194.06,194.12,193.31,193.44,8462.0,192.6283,192.6879,191.8838,192.0129,8462.0
2024-09-23 10:40:00,193.42,194.08,193.26,194.08,11217.0,191.993,192.6481,191.8342,192.6481,11217.0
2024-09-23 10:45:00,194.07,194.08,193.62,193.62,11193.0,192.6382,192.6481,192.1915,192.1915,11193.0
2024-09-23 10:50:00,193.62,194.33,193.6,194.13,27248.0,192.1915,192.8963,192.1717,192.6978,27248.0
2024-09-23 10:55:00,194.02,194.1,193.57,193.59,19961.0,192.5886,192.668,192.1419,192.1618,19961.0
2024-09-23 11:00:00,193.56,193.63,193.01,193.27,11073.0,192.132,192.2015,191.586,191.8441,11073.0
2024-09-23 11:05:00,193.11,193.28,192.91,193.25,21527.0,191.6853,191.8541,191.4868,191.8243,21527.0
2024-09-23 11:10:00,193.29,193.65,193.29,193.6,9867.0,191.864,192.2213,191.864,192.1717,9867.0
2024-09-23 11:15:00,193.53,193.71,193.31,193.35,10792.0,192.1022,192.2809,191.8838,191.9235,10792.0
2024-09-23 11:20:00,193.46,193.76,193.4,193.65,9159.0,192.0327,192.3305,191.9732,192.2213,9159.0
2024-09-23 11:25:00,193.66,194.02,193.66,193.89,8711.0,192.2312,192.5886,192.2312,192.4596,8711.0
2024-09-23 11:30:00,193.98,194.09,193.83,193.95,10949.0,192.5489,192.6581,192.4,192.5191,10949.0
2024-09-23 11:35:00,193.99,194.21,193.9,194.13,12595.0,192.5588,192.7772,192.4695,192.6978,12595.0
2024-09-23 11:40:00,194.04,194.3,193.88,193.91,13647.0,192.6084,192.8665,192.4496,192.4794,13647.0
2024-09-23 11:45:00,193.93,194.38,193.93,194.1,10704.0,192.4993,192.9459,192.4993,192.668,10704.0
2024-09-23 11:50:00,194.17,194.53,194.17,194.42,6652.0,192.7375,193.0948,192.7375,192.9856,6652.0
2024-09-23 11:55:00,194.42,194.56,193.92,194.15,15150.0,192.9856,193.1246,192.4893,192.7176,15150.0
2024-09-23 12:00:00,194.17,194.36,194.07,194.35,13925.0,192.7375,192.9261,192.6382,192.9162,13925.0
2024-09-23 12:05:00,194.32,194.39,194.06,194.06,9129.0,192.8864,192.9559,192.6283,192.6283,9129.0
2024-09-23 12:10:00,194.03,194.09,193.58,193.94,10924.0,192.5985,192.6581,192.1518,192.5092,10924.0
2024-09-23 12:15:00,193.9,194.13,193.6,193.88,19231.0,192.4695,192.6978,192.1717,192.4496,19231.0
2024-09-23 12:20:00,193.89,194.17,193.88,194.15,7786.0,192.4596,192.7375,192.4496,192.7176,7786.0
2024-09-23 12:25:00,194.07,194.3,194.07,194.16,9645.0,192.6382,192.8665,192.6382,192.7276,9645.0
2024-09-23 12:30:00,194.13,194.14,193.72,194.04,6754.0,192.6978,192.7077,192.2908,192.6084,6754.0
2024-09-23 12:35:00,194.04,194.12,193.8,193.88,4896.0,192.6084,192.6879,192.3702,192.4496,4896.0
2024-09-23 12:40:00,193.91,194.48,193.91,194.27,12675.0,192.4794,193.0452,192.4794,192.8367,12675.0
2024-09-23 12:45:00,194.26,194.51,194.02,194.38,12243.0,192.8268,193.075,192.5886,192.9459,12243.0
2024-09-23 12:50:00,194.44,194.62,194.18,194.28,12574.0,193.0055,193.1842,192.7474,192.8467,12574.0
2024-09-23 12:55:00,194.25,194.25,193.98,194.17,12157.0,192.8169,192.8169,192.5489,192.7375,12157.0
2024-09-23 13:00:00,194.09,194.22,193.7,194.09,5511.0,192.6581,192.7871,192.271,192.6581,5511.0
2024-09-23 13:05:00,194.09,194.25,193.95,194.11,3272.0,192.6581,192.8169,192.5191,192.6779,3272.0
2024-09-23 13:10:00,194.14,194.22,193.9,194.13,14879.0,192.7077,192.7871,192.4695,192.6978,14879.0
2024-09-23 13:15:00,193.96,194.06,193.75,193.98,16438.0,192.529,192.6283,192.3206,192.5489,16438.0
2024-09-23 13:20:00,194.04,194.13,193.64,193.79,13791.0,192.6084,192.6978,192.2114,192.3603,13791.0
2024-09-23 13:25:00,193.83,194.03,193.74,193.79,8690.0,192.4,192.5985,192.3107,192.3603,8690.0
2024-09-23 13:30:00,193.85,193.97,193.7,193.92,10212.0,192.4198,192.539,192.271,192.4893,10212.0
2024-09-23 13:35:00,193.85,193.97,193.43,193.49,18196.0,192.4198,192.539,192.0029,192.0625,18196.0
2024-09-23 13:40:00,193.57,193.97,193.56,193.67,22632.0,192.1419,192.539,192.132,192.2412,22632.0
2024-09-23 13:45:00,193.67,193.88,193.65,193.88,8495.0,192.2412,192.4496,192.2213,192.4496,8495.0
2024-09-23 13:50:00,193.71,194.04,193.71,193.88,13426.0,192.2809,192.6084,192.2809,192.4496,13426.0
2024-09-23 13:55:00,193.93,194.03,193.78,194.03,21634.0,192.4993,192.5985,192.3504,192.5985,21634.0
2024-09-23 14:00:00,194.08,194.17,193.81,194.03,21916.0,192.6481,192.7375,192.3801,192.5985,21916.0
2024-09-23 14:05:00,193.92,194.06,193.78,194.0,7695.0,192.4893,192.6283,192.3504,192.5687,7695.0
2024-09-23 14:10:00,194.0,194.15,193.9,193.99,8071.0,192.5687,192.7176,192.4695,192.5588,8071.0
2024-09-23 14:15:00,194.0,194.43,193.91,194.3,14282.0,192.5687,192.9956,192.4794,192.8665,14282.0
2024-09-23 14:20:00,194.33,194.5,194.32,194.38,3630.0,192.8963,193.0651,192.8864,192.9459,3630.0
2024-09-23 14:25:00,194.37,194.37,193.95,194.09,14813.0,192.936,192.936,192.5191,192.6581,14813.0
2024-09-23 14:30:00,194.02,194.18,194.0,194.14,5881.0,192.5886,192.7474,192.5687,192.7077,5881.0
2024-09-23 14:35:00,194.13,194.19,193.98,194.01,10085.0,192.6978,192.7573,192.5489,192.5787,10085.0
2024-09-23 14:40:00,193.98,194.12,193.85,193.93,14768.0,192.5489,192.6879,192.4198,192.4993,14768.0
2024-09-23 14:45:00,193.93,194.04,193.8,193.98,10680.0,192.4993,192.6084,192.3702,192.5489,10680.0
2024-09-23 14:50:00,193.97,194.02,193.7,193.7,20499.0,192.539,192.5886,192.271,192.271,20499.0
2024-09-23 14:55:00,193.68,194.07,193.65,194.07,10385.0,192.2511,192.6382,192.2213,192.6382,10385.0
2024-09-23 15:00:00,193.99,194.25,193.98,194.16,15604.0,192.5588,192.8169,192.5489,192.7276,15604.0
2024-09-23 15:05:00,194.16,194.19,193.82,193.86,15628.0,192.7276,192.7573,192.3901,192.4298,15628.0
2024-09-23 15:10:00,193.88,193.94,193.7,193.71,12531.0,192.4496,192.5092,192.271,192.2809,12531.0
2024-09-23 15:15:00,193.77,193.96,193.76,193.89,11644.0,192.3404,192.529,192.3305,192.4596,11644.0
2024-09-23 15:20:00,193.97,193.97,193.73,193.8,10097.0,192.539,192.539,192.3007,192.3702,10097.0
2024-09-23 15:25:00,193.79,194.1,193.77,193.88,8000.0,192.3603,192.668,192.3404,192.4496,8000.0
2024-09-23 15:30:00,193.82,194.07,193.7,194.01,11260.0,192.3901,192.6382,192.271,192.5787,11260.0
2024-09-23 15:35:00,194.05,194.08,193.73,193.83,11452.0,192.6184,192.6481,192.3007,192.4,11452.0
2024-09-23 15:40:00,193.79,194.08,193.6,193.61,21593.0,192.3603,192.6481,192.1717,192.1816,21593.0
2024-09-23 15:45:00,193.59,194.05,193.52,194.05,28157.0,192.1618,192.6184,192.0923,192.6184,28157.0
2024-09-23 15:50:00,193.99,194.1,193.7,193.88,50731.0,192.5588,192.668,192.271,192.4496,50731.0
2024-09-23 15:55:00,193.89,194.12,193.74,194.09,126035.0,192.4596,192.6879,192.3107,192.6581,126035.0
2024-09-24 09:30:00,195.96,197.38,195.75,196.92,101124.0,194.5143,195.9238,194.3058,195.4672,101124.0
2024-09-24 09:35:00,196.96,197.38,196.73,197.38,26011.0,195.5069,195.9238,195.2786,195.9238,26011.0
2024-09-24 09:40:00,197.22,197.79,197.09,197.31,32562.0,195.765,196.3308,195.6359,195.8543,32562.0
2024-09-24 09:45:00,197.31,197.8,197.26,197.51,34469.0,195.8543,196.3407,195.8047,196.0528,34469.0
2024-09-24 09:50:00,197.51,197.85,197.14,197.31,46916.0,196.0528,196.3903,195.6856,195.8543,46916.0
2024-09-24 09:55:00,197.32,197.59,197.07,197.19,30988.0,195.8642,196.1323,195.6161,195.7352,30988.0
2024-09-24 10:00:00,197.08,197.19,194.92,195.76,67847.0,195.626,195.7352,193.482,194.3158,67847.0
2024-09-24 10:05:00,195.82,196.28,195.48,195.92,27936.0,194.3753,194.8319,194.0378,194.4746,27936.0
2024-09-24 10:10:00,195.93,196.55,195.77,196.15,14890.0,194.4845,195.0999,194.3257,194.7029,14890.0
2024-09-24 10:15:00,195.98,196.15,195.46,195.49,16472.0,194.5341,194.7029,194.018,194.0477,16472.0
2024-09-24 10:20:00,195.49,195.78,194.48,195.02,28746.0,194.0477,194.3356,193.0452,193.5812,28746.0
2024-09-24 10:25:00,195.15,195.41,194.9,195.05,24187.0,193.7103,193.9683,193.4621,193.611,24187.0
2024-09-24 10:30:00,195.05,195.16,194.7,194.89,12020.0,193.611,193.7202,193.2636,193.4522,12020.0
2024-09-24 10:35:00,195.0,195.0,194.12,194.28,10699.0,193.5614,193.5614,192.6879,192.8467,10699.0
2024-09-24 10:40:00,194.04,194.31,193.76,194.2,15112.0,192.6084,192.8765,192.3305,192.7673,15112.0
2024-09-24 10:45:00,194.13,194.76,194.13,194.6,12976.0,192.6978,193.3231,192.6978,193.1643,12976.0
2024-09-24 10:50:00,194.71,195.23,194.66,194.94,25965.0,193.2735,193.7897,193.2239,193.5018,25965.0
2024-09-24 10:55:00,195.01,195.6,194.84,195.45,17351.0,193.5713,194.1569,193.4025,194.008,17351.0
2024-09-24 11:00:00,195.53,195.73,195.31,195.56,9560.0,194.0875,194.286,193.8691,194.1172,9560.0
2024-09-24 11:05:00,195.54,195.6,195.33,195.33,6653.0,194.0974,194.1569,193.8889,193.8889,6653.0
2024-09-24 11:10:00,195.36,195.94,195.28,195.8,9031.0,193.9187,194.4944,193.8393,194.3555,9031.0
2024-09-24 11:15:00,195.87,195.94,195.64,195.8,12677.0,194.4249,194.4944,194.1966,194.3555,12677.0
2024-09-24 11:20:00,195.83,195.91,195.61,195.82,13339.0,194.3852,194.4646,194.1669,194.3753,13339.0
2024-09-24 11:25:00,195.8,195.93,195.59,195.73,5048.0,194.3555,194.4845,194.147,194.286,5048.0
2024-09-24 11:30:00,195.74,196.3,195.74,196.01,19145.0,194.2959,194.8518,194.2959,194.5639,19145.0
2024-09-24 11:35:00,196.07,196.29,196.0,196.22,6057.0,194.6235,194.8418,194.554,194.7724,6057.0
2024-09-24 11:40:00,196.24,196.27,196.08,196.19,3979.0,194.7922,194.822,194.6334,194.7426,3979.0
2024-09-24 11:45:00,196.31,196.63,196.12,196.63,8577.0,194.8617,195.1793,194.6731,195.1793,8577.0
2024-09-24 11:50:00,196.63,197.39,196.62,197.39,20335.0,195.1793,195.9337,195.1694,195.9337,20335.0
2024-09-24 11:55:00,197.39,197.48,196.82,196.88,10378.0,195.9337,196.0231,195.3679,195.4275,10378.0
2024-09-24 12:00:00,196.85,197.6,196.85,197.6,21277.0,195.3977,196.1422,195.3977,196.1422,21277.0
2024-09-24 12:05:00,197.58,197.61,197.15,197.18,34345.0,196.1223,196.1521,195.6955,195.7253,34345.0
2024-09-24 12:10:00,197.19,197.38,197.0,197.01,10474.0,195.7352,195.9238,195.5466,195.5565,10474.0
2024-09-24 12:15:00,197.08,197.08,196.44,196.62,8649.0,195.626,195.626,194.9907,195.1694,8649.0
2024-09-24 12:20:00,196.67,196.86,196.26,196.36,11905.0,195.219,195.4076,194.8121,194.9113,11905.0
2024-09-24 12:25:00,196.5,196.63,196.35,196.51,7152.0,195.0503,195.1793,194.9014,195.0602,7152.0
2024-09-24 12:30:00,196.52,196.74,196.48,196.67,19546.0,195.0701,195.2885,195.0304,195.219,19546.0
2024-09-24 12:35:00,196.72,196.83,196.44,196.56,7692.0,195.2687,195.3779,194.9907,195.1099,7692.0
2024-09-24 12:40:00,196.56,197.0,196.56,197.0,9387.0,195.1099,195.5466,195.1099,195.5466,9387.0
2024-09-24 12:45:00,197.16,197.22,196.85,197.2,9461.0,195.7054,195.765,195.3977,195.7451,9461.0
2024-09-24 12:50:00,197.1,197.45,197.0,197.19,18938.0,195.6459,195.9933,195.5466,195.7352,18938.0
2024-09-24 12:55:00,197.19,197.39,197.06,197.18,19645.0,195.7352,195.9337,195.6062,195.7253,19645.0
2024-09-24 13:00:00,197.1,197.3,196.95,197.26,9696.0,195.6459,195.8444,195.497,195.8047,9696.0
2024-09-24 13:05:00,197.33,197.5,197.25,197.5,10606.0,195.8742,196.0429,195.7948,196.0429,10606.0
2024-09-24 13:10:00,197.36,197.45,197.12,197.27,27464.0,195.904,195.9933,195.6657,195.8146,27464.0
2024-09-24 13:15:00,197.26,197.5,197.26,197.33,8441.0,195.8047,196.0429,195.8047,195.8742,8441.0
2024-09-24 13:20:00,197.26,197.27,196.96,197.03,5210.0,195.8047,195.8146,195.5069,195.5764,5210.0
2024-09-24 13:25:00,197.1,197.1,196.8,196.83,11764.0,195.6459,195.6459,195.3481,195.3779,11764.0
2024-09-24 13:30:00,196.86,197.1,196.69,197.1,13420.0,195.4076,195.6459,195.2389,195.6459,13420.0
2024-09-24 13:35:00,197.09,197.25,196.92,197.03,9029.0,195.6359,195.7948,195.4672,195.5764,9029.0
2024-09-24 13:40:00,197.03,197.25,196.9,197.18,5185.0,195.5764,195.7948,195.4473,195.7253,5185.0
2024-09-24 13:45:00,197.1,197.17,196.71,196.74,9002.0,195.6459,195.7154,195.2587,195.2885,9002.0
2024-09-24 13:50:00,196.72,196.81,196.6,196.76,10598.0,195.2687,195.358,195.1496,195.3084,10598.0
2024-09-24 13:55:00,196.69,196.74,196.31,196.33,8262.0,195.2389,195.2885,194.8617,194.8815,8262.0
2024-09-24 14:00:00,196.3,196.43,196.11,196.4,9378.0,194.8518,194.9808,194.6632,194.951,9378.0
2024-09-24 14:05:00,196.5,196.61,196.28,196.54,21942.0,195.0503,195.1595,194.8319,195.09,21942.0
2024-09-24 14:10:00,196.52,196.65,196.23,196.38,32891.0,195.0701,195.1992,194.7823,194.9312,32891.0
2024-09-24 14:15:00,196.39,196.44,196.05,196.37,7788.0,194.9411,194.9907,194.6036,194.9213,7788.0
2024-09-24 14:20:00,196.38,196.49,196.26,196.38,10548.0,194.9312,195.0404,194.8121,194.9312,10548.0
2024-09-24 14:25:00,196.4,196.43,195.99,196.06,5515.0,194.951,194.9808,194.5441,194.6135,5515.0
2024-09-24 14:30:00,196.06,196.16,195.65,196.06,11449.0,194.6135,194.7128,194.2066,194.6135,11449.0
2024-09-24 14:35:00,196.16,196.4,196.1,196.4,9236.0,194.7128,194.951,194.6532,194.951,9236.0
2024-09-24 14:40:00,196.4,196.41,196.04,196.25,4656.0,194.951,194.961,194.5937,194.8021,4656.0
2024-09-24 14:45:00,196.24,196.34,196.06,196.18,7880.0,194.7922,194.8915,194.6135,194.7327,7880.0
2024-09-24 14:50:00,196.07,196.5,196.07,196.44,4501.0,194.6235,195.0503,194.6235,194.9907,4501.0
2024-09-24 14:55:00,196.51,196.52,196.16,196.3,6779.0,195.0602,195.0701,194.7128,194.8518,6779.0
2024-09-24 15:00:00,196.31,196.39,196.18,196.25,89447.0,194.8617,194.9411,194.7327,194.8021,89447.0
2024-09-24 15:05:00,196.25,196.63,196.19,196.55,5827.0,194.8021,195.1793,194.7426,195.0999,5827.0
2024-09-24 15:10:00,196.5,196.59,196.22,196.46,12579.0,195.0503,195.1396,194.7724,195.0106,12579.0
2024-09-24 15:15:00,196.43,196.57,196.26,196.47,9410.0,194.9808,195.1198,194.8121,195.0205,9410.0
2024-09-24 15:20:00,196.53,196.55,196.23,196.29,12194.0,195.0801,195.0999,194.7823,194.8418,12194.0
2024-09-24 15:25:00,196.31,196.85,196.25,196.76,45372.0,194.8617,195.3977,194.8021,195.3084,45372.0
2024-09-24 15:30:00,196.68,197.2,196.66,196.99,54640.0,195.229,195.7451,195.2091,195.5367,54640.0
2024-09-24 15:35:00,196.99,197.35,196.8,197.26,20544.0,195.5367,195.894,195.3481,195.8047,20544.0
2024-09-24 15:40:00,197.29,197.48,197.11,197.22,20803.0,195.8345,196.0231,195.6558,195.765,20803.0
2024-09-24 15:45:00,197.22,197.62,197.21,197.39,27478.0,195.765,196.162,195.7551,195.9337,27478.0
2024-09-24 15:50:00,197.42,197.49,196.72,196.77,44096.0,195.9635,196.033,195.2687,195.3183,44096.0
2024-09-24 15:55:00,196.85,196.89,196.34,196.87,163763.0,195.3977,195.4374,194.8915,195.4176,163763.0
2024-09-25 09:30:00,195.29,196.9,195.29,196.76,158754.0,193.8492,195.4473,193.8492,195.3084,158754.0
2024-09-25 09:35:00,196.7,197.29,196.43,196.53,47012.0,195.2488,195.8345,194.9808,195.0801,47012.0
2024-09-25 09:40:00,196.5,196.68,195.39,196.56,108887.0,195.0503,195.229,193.9485,195.1099,108887.0
2024-09-25 09:45:00,196.79,197.8,196.41,197.55,44308.0,195.3382,196.3407,194.961,196.0925,44308.0
2024-09-25 09:50:00,197.56,197.97,197.01,197.88,52048.0,196.1025,196.5095,195.5565,196.4201,52048.0
2024-09-25 09:55:00,197.91,198.6,197.61,198.34,37364.0,196.4499,197.1348,196.1521,196.8767,37364.0
2024-09-25 10:00:00,198.42,199.3,198.32,198.99,45854.0,196.9561,197.8296,196.8569,197.5219,45854.0
2024-09-25 10:05:00,198.99,200.29,198.82,199.67,101368.0,197.5219,198.8123,197.3532,198.1969,101368.0
2024-09-25 10:10:00,199.67,199.95,199.28,199.59,35966.0,198.1969,198.4748,197.8098,198.1175,35966.0
2024-09-25 10:15:00,199.67,199.97,199.5,199.85,38124.0,198.1969,198.4947,198.0282,198.3756,38124.0
2024-09-25 10:20:00,199.78,199.97,199.28,199.46,36709.0,198.3061,198.4947,197.8098,197.9885,36709.0
2024-09-25 10:25:00,199.39,199.51,198.57,198.62,38154.0,197.919,198.0381,197.105,197.1547,38154.0
2024-09-25 10:30:00,198.62,199.2,198.43,199.15,31449.0,197.1547,197.7304,196.9661,197.6807,31449.0
2024-09-25 10:35:00,199.09,199.77,199.05,199.49,24260.0,197.6212,198.2962,197.5815,198.0182,24260.0
2024-09-25 10:40:00,199.52,199.6,198.74,198.97,27489.0,198.048,198.1274,197.2738,197.5021,27489.0
2024-09-25 10:45:00,198.98,199.0,198.2,198.2,21566.0,197.512,197.5319,196.7378,196.7378,21566.0
2024-09-25 10:50:00,198.2,198.66,198.06,198.23,23450.0,196.7378,197.1944,196.5988,196.7675,23450.0
2024-09-25 10:55:00,198.29,198.73,198.21,198.68,32779.0,196.8271,197.2638,196.7477,197.2142,32779.0
2024-09-25 11:00:00,198.71,198.73,198.46,198.61,31679.0,197.244,197.2638,196.9958,197.1447,31679.0
2024-09-25 11:05:00,198.61,199.19,198.57,199.03,30726.0,197.1447,197.7204,197.105,197.5616,30726.0
2024-09-25 11:10:00,199.02,199.08,198.65,198.74,17906.0,197.5517,197.6113,197.1844,197.2738,17906.0
2024-09-25 11:15:00,198.68,198.88,198.43,198.76,22259.0,197.2142,197.4127,196.9661,197.2936,22259.0
2024-09-25 11:20:00,198.76,198.81,198.5,198.5,17794.0,197.2936,197.3433,197.0355,197.0355,17794.0
2024-09-25 11:25:00,198.5,198.72,198.21,198.33,16853.0,197.0355,197.2539,196.7477,196.8668,16853.0
2024-09-25 11:30:00,198.23,198.37,197.93,198.14,16763.0,196.7675,196.9065,196.4697,196.6782,16763.0
2024-09-25 11:35:00,198.2,198.65,198.2,198.46,11388.0,196.7378,197.1844,196.7378,196.9958,11388.0
2024-09-25 11:40:00,198.57,198.77,198.14,198.2,10556.0,197.105,197.3035,196.6782,196.7378,10556.0
2024-09-25 11:45:00,198.28,198.41,197.84,198.06,6715.0,196.8172,196.9462,196.3804,196.5988,6715.0
2024-09-25 11:50:00,198.09,198.16,197.54,197.75,22101.0,196.6286,196.698,196.0826,196.2911,22101.0
2024-09-25 11:55:00,197.76,198.04,197.53,198.04,16723.0,196.301,196.5789,196.0727,196.5789,16723.0
2024-09-25 12:00:00,197.99,198.09,197.68,197.77,18363.0,196.5293,196.6286,196.2216,196.3109,18363.0
2024-09-25 12:05:00,197.83,197.83,197.25,197.66,13194.0,196.3705,196.3705,195.7948,196.2017,13194.0
2024-09-25 12:10:00,197.61,197.87,197.54,197.72,14524.0,196.1521,196.4102,196.0826,196.2613,14524.0
2024-09-25 12:15:00,197.8,198.09,197.74,198.04,14957.0,196.3407,196.6286,196.2811,196.5789,14957.0
2024-09-25 12:20:00,198.13,198.29,198.03,198.25,14152.0,196.6683,196.8271,196.569,196.7874,14152.0
2024-09-25 12:25:00,198.25,198.41,198.17,198.21,9435.0,196.7874,196.9462,196.708,196.7477,9435.0
2024-09-25 12:30:00,198.25,198.26,197.74,198.07,11118.0,196.7874,196.7973,196.2811,196.6087,11118.0
2024-09-25 12:35:00,197.87,198.42,197.87,198.29,9057.0,196.4102,196.9561,196.4102,196.8271,9057.0
2024-09-25 12:40:00,198.33,198.44,198.06,198.06,19553.0,196.8668,196.976,196.5988,196.5988,19553.0
2024-09-25 12:45:00,198.09,198.21,197.71,197.85,13774.0,196.6286,196.7477,196.2514,196.3903,13774.0
2024-09-25 12:50:00,197.73,198.13,197.73,197.97,9739.0,196.2712,196.6683,196.2712,196.5095,9739.0
2024-09-25 12:55:00,198.02,198.11,197.67,197.67,8775.0,196.5591,196.6484,196.2117,196.2117,8775.0
2024-09-25 13:00:00,197.67,197.82,197.18,197.65,17482.0,196.2117,196.3606,195.7253,196.1918,17482.0
2024-09-25 13:05:00,197.54,197.93,197.48,197.71,8038.0,196.0826,196.4697,196.0231,196.2514,8038.0
2024-09-25 13:10:00,197.68,197.75,197.54,197.63,7725.0,196.2216,196.2911,196.0826,196.172,7725.0
2024-09-25 13:15:00,197.61,197.78,197.4,197.74,16293.0,196.1521,196.3209,195.9437,196.2811,16293.0
2024-09-25 13:20:00,197.7,197.75,197.54,197.64,10009.0,196.2414,196.2911,196.0826,196.1819,10009.0
2024-09-25 13:25:00,197.7,197.87,197.63,197.85,11493.0,196.2414,196.4102,196.172,196.3903,11493.0
2024-09-25 13:30:00,197.82,197.92,197.58,197.63,10568.0,196.3606,196.4598,196.1223,196.172,10568.0
2024-09-25 13:35:00,197.45,197.94,197.29,197.84,15693.0,195.9933,196.4797,195.8345,196.3804,15693.0
2024-09-25 13:40:00,197.81,197.81,197.41,197.53,8628.0,196.3506,196.3506,195.9536,196.0727,8628.0
2024-09-25 13:45:00,197.38,197.43,197.0,197.16,12860.0,195.9238,195.9734,195.5466,195.7054,12860.0
2024-09-25 13:50:00,197.2,197.66,197.12,197.66,12218.0,195.7451,196.2017,195.6657,196.2017,12218.0
2024-09-25 13:55:00,197.63,198.07,197.62,197.97,9293.0,196.172,196.6087,196.162,196.5095,9293.0
2024-09-25 14:00:00,197.95,198.0,197.53,197.53,29733.0,196.4896,196.5392,196.0727,196.0727,29733.0
2024-09-25 14:05:00,197.64,197.74,197.28,197.5,13252.0,196.1819,196.2811,195.8245,196.0429,13252.0
2024-09-25 14:10:00,197.42,197.44,197.24,197.25,13694.0,195.9635,195.9834,195.7848,195.7948,13694.0
2024-09-25 14:15:00,197.07,197.24,196.86,197.2,18900.0,195.6161,195.7848,195.4076,195.7451,18900.0
2024-09-25 14:20:00,197.15,197.32,197.12,197.32,11668.0,195.6955,195.8642,195.6657,195.8642,11668.0
2024-09-25 14:25:00,197.35,197.63,197.34,197.6,13964.0,195.894,196.172,195.8841,196.1422,13964.0
2024-09-25 14:30:00,197.59,197.67,197.52,197.59,13236.0,196.1323,196.2117,196.0628,196.1323,13236.0
2024-09-25 14:35:00,197.59,197.84,197.23,197.26,53829.0,196.1323,196.3804,195.7749,195.8047,53829.0
2024-09-25 14:40:00,197.26,197.32,197.1,197.13,23787.0,195.8047,195.8642,195.6459,195.6756,23787.0
2024-09-25 14:45:00,197.15,197.37,197.15,197.22,15044.0,195.6955,195.9139,195.6955,195.765,15044.0
2024-09-25 14:50:00,197.23,197.33,197.08,197.3,13394.0,195.7749,195.8742,195.626,195.8444,13394.0
2024-09-25 14:55:00,197.33,197.5,197.0,197.31,24327.0,195.8742,196.0429,195.5466,195.8543,24327.0
2024-09-25 15:00:00,197.24,197.36,197.19,197.33,14208.0,195.7848,195.904,195.7352,195.8742,14208.0
2024-09-25 15:05:00,197.28,197.35,197.07,197.09,25666.0,195.8245,195.894,195.6161,195.6359,25666.0
2024-09-25 15:10:00,197.09,197.13,196.82,196.96,20035.0,195.6359,195.6756,195.3679,195.5069,20035.0
2024-09-25 15:15:00,196.92,197.18,196.78,197.06,25448.0,195.4672,195.7253,195.3282,195.6062,25448.0
2024-09-25 15:20:00,197.02,197.14,196.87,196.98,22588.0,195.5665,195.6856,195.4176,195.5268,22588.0
2024-09-25 15:25:00,196.97,197.16,196.93,197.12,26107.0,195.5168,195.7054,195.4771,195.6657,26107.0
2024-09-25 15:30:00,197.08,197.13,196.81,197.08,20600.0,195.626,195.6756,195.358,195.626,20600.0
2024-09-25 15:35:00,197.05,197.26,196.9,196.97,21746.0,195.5962,195.8047,195.4473,195.5168,21746.0
2024-09-25 15:40:00,196.99,197.28,196.96,197.11,28080.0,195.5367,195.8245,195.5069,195.6558,28080.0
2024-09-25 15:45:00,197.1,197.48,197.07,197.43,32207.0,195.6459,196.0231,195.6161,195.9734,32207.0
2024-09-25 15:50:00,197.49,197.49,196.97,197.19,84519.0,196.033,196.033,195.5168,195.7352,84519.0
2024-09-25 15:55:00,197.19,197.42,196.84,197.33,299926.0,195.7352,195.9635,195.3878,195.8742,299926.0
2024-09-26 09:30:00,210.33,212.15,210.05,210.05,494651.0,208.7783,210.5848,208.5003,208.5003,494651.0
2024-09-26 09:35:00,210.5,210.76,209.25,210.26,166974.0,208.947,209.2051,207.7062,208.7088,166974.0
2024-09-26 09:40:00,210.15,210.16,209.04,209.49,79990.0,208.5996,208.6095,207.4978,207.9445,79990.0
2024-09-26 09:45:00,209.63,210.17,208.91,209.58,101271.0,208.0834,208.6194,207.3687,208.0338,101271.0
2024-09-26 09:50:00,209.48,210.15,208.96,208.97,93191.0,207.9345,208.5996,207.4184,207.4283,93191.0
2024-09-26 09:55:00,208.97,209.7,208.43,209.65,91917.0,207.4283,208.1529,206.8923,208.1033,91917.0
2024-09-26 10:00:00,209.6,209.99,209.07,209.47,80707.0,208.0536,208.4408,207.5276,207.9246,80707.0
2024-09-26 10:05:00,209.34,209.78,208.61,208.94,85009.0,207.7956,208.2323,207.071,207.3985,85009.0
2024-09-26 10:10:00,208.9,208.98,208.49,208.65,47365.0,207.3588,207.4382,206.9518,207.1107,47365.0
2024-09-26 10:15:00,208.65,209.21,208.27,208.98,49717.0,207.1107,207.6665,206.7335,207.4382,49717.0
2024-09-26 10:20:00,209.09,209.11,208.09,208.16,37325.0,207.5474,207.5673,206.5548,206.6243,37325.0
2024-09-26 10:25:00,208.17,208.19,206.96,207.09,45064.0,206.6342,206.6541,205.4331,205.5622,45064.0
2024-09-26 10:30:00,207.15,207.48,206.25,207.0,46884.0,205.6217,205.9493,204.7284,205.4728,46884.0
2024-09-26 10:35:00,206.92,207.51,206.52,207.05,30498.0,205.3934,205.9791,204.9964,205.5225,30498.0
2024-09-26 10:40:00,207.1,207.1,205.87,206.05,59387.0,205.5721,205.5721,204.3512,204.5298,59387.0
2024-09-26 10:45:00,206.12,206.91,205.29,206.32,63530.0,204.5993,205.3835,203.7754,204.7978,63530.0
2024-09-26 10:50:00,206.23,206.76,204.92,205.14,70104.0,204.7085,205.2346,203.4082,203.6266,70104.0
2024-09-26 10:55:00,205.14,205.14,203.0,203.16,50541.0,203.6266,203.6266,201.5023,201.6612,50541.0
2024-09-26 11:00:00,203.06,204.68,202.5,204.59,54989.0,201.5619,203.1699,201.006,203.0806,54989.0
2024-09-26 11:05:00,204.68,205.27,204.35,205.03,44201.0,203.1699,203.7556,202.8424,203.5174,44201.0
2024-09-26 11:10:00,205.1,205.33,204.45,205.24,49168.0,203.5868,203.8152,202.9416,203.7258,49168.0
2024-09-26 11:15:00,205.32,206.64,205.24,205.31,96555.0,203.8052,205.1155,203.7258,203.7953,96555.0
2024-09-26 11:20:00,205.31,205.62,204.98,204.99,39587.0,203.7953,204.103,203.4677,203.4777,39587.0
2024-09-26 11:25:00,205.0,205.2,204.56,205.2,45286.0,203.4876,203.6861,203.0508,203.6861,45286.0
2024-09-26 11:30:00,205.21,205.77,204.75,204.97,17131.0,203.696,204.2519,203.2394,203.4578,17131.0
2024-09-26 11:35:00,205.0,205.35,204.82,205.27,15688.0,203.4876,203.835,203.3089,203.7556,15688.0
2024-09-26 11:40:00,205.27,205.85,205.1,205.75,19032.0,203.7556,204.3313,203.5868,204.2321,19032.0
2024-09-26 11:45:00,205.75,206.2,205.67,206.01,20956.0,204.2321,204.6787,204.1526,204.4901,20956.0
2024-09-26 11:50:00,206.06,206.59,205.87,206.59,19488.0,204.5398,205.0659,204.3512,205.0659,19488.0
2024-09-26 11:55:00,206.51,207.25,206.5,207.16,21040.0,204.9864,205.721,204.9765,205.6316,21040.0
2024-09-26 12:00:00,207.14,207.35,206.96,207.23,106598.0,205.6118,205.8202,205.4331,205.7011,106598.0
2024-09-26 12:05:00,207.23,207.95,207.19,207.41,101400.0,205.7011,206.4158,205.6614,205.8798,101400.0
2024-09-26 12:10:00,207.26,207.44,207.01,207.19,42884.0,205.7309,205.9096,205.4828,205.6614,42884.0
2024-09-26 12:15:00,207.25,207.67,206.68,207.0,59540.0,205.721,206.1379,205.1552,205.4728,59540.0
2024-09-26 12:20:00,206.96,207.06,205.88,206.18,24988.0,205.4331,205.5324,204.3611,204.6589,24988.0
2024-09-26 12:25:00,206.15,206.41,206.02,206.02,21252.0,204.6291,204.8872,204.5001,204.5001,21252.0
2024-09-26 12:30:00,206.09,206.09,205.4,205.4,21825.0,204.5695,204.5695,203.8846,203.8846,21825.0
2024-09-26 12:35:00,205.32,205.99,205.3,205.99,16257.0,203.8052,204.4703,203.7854,204.4703,16257.0
2024-09-26 12:40:00,205.93,205.96,205.28,205.96,16663.0,204.4107,204.4405,203.7655,204.4405,16663.0
2024-09-26 12:45:00,205.95,206.34,205.84,205.85,20191.0,204.4306,204.8177,204.3214,204.3313,20191.0
2024-09-26 12:50:00,205.73,206.08,205.72,205.87,10237.0,204.2122,204.5596,204.2023,204.3512,10237.0
2024-09-26 12:55:00,205.84,205.9,205.46,205.66,17234.0,204.3214,204.3809,203.9442,204.1427,17234.0
2024-09-26 13:00:00,205.66,206.0,205.46,206.0,19143.0,204.1427,204.4802,203.9442,204.4802,19143.0
2024-09-26 13:05:00,205.89,206.22,205.55,206.0,41853.0,204.371,204.6986,204.0335,204.4802,41853.0
2024-09-26 13:10:00,205.99,206.4,205.91,206.09,19703.0,204.4703,204.8773,204.3909,204.5695,19703.0
2024-09-26 13:15:00,206.14,206.17,205.55,205.67,110620.0,204.6192,204.649,204.0335,204.1526,110620.0
2024-09-26 13:20:00,205.74,206.24,205.72,206.02,28830.0,204.2221,204.7184,204.2023,204.5001,28830.0
2024-09-26 13:25:00,206.03,206.75,206.01,206.75,15963.0,204.51,205.2247,204.4901,205.2247,15963.0
2024-09-26 13:30:00,206.65,206.96,206.41,206.7,36887.0,205.1254,205.4331,204.8872,205.175,36887.0
2024-09-26 13:35:00,206.77,206.98,206.65,206.87,19835.0,205.2445,205.453,205.1254,205.3438,19835.0
2024-09-26 13:40:00,206.79,207.3,206.78,207.13,22797.0,205.2644,205.7706,205.2545,205.6019,22797.0
2024-09-26 13:45:00,207.2,207.31,207.08,207.14,19441.0,205.6714,205.7805,205.5522,205.6118,19441.0
2024-09-26 13:50:00,207.11,207.46,206.98,207.32,20735.0,205.582,205.9294,205.453,205.7905,20735.0
2024-09-26 13:55:00,207.32,207.57,207.13,207.14,15938.0,205.7905,206.0386,205.6019,205.6118,15938.0
2024-09-26 14:00:00,207.24,207.75,207.24,207.74,18662.0,205.7111,206.2173,205.7111,206.2074,18662.0
2024-09-26 14:05:00,207.7,208.1,207.69,207.98,34316.0,206.1677,206.5647,206.1577,206.4456,34316.0
2024-09-26 14:10:00,207.94,208.69,207.88,208.69,44662.0,206.4059,207.1504,206.3463,207.1504,44662.0
2024-09-26 14:15:00,208.73,209.19,208.63,208.78,34192.0,207.1901,207.6467,207.0908,207.2397,34192.0
2024-09-26 14:20:00,208.74,209.49,208.64,209.45,23812.0,207.2,207.9445,207.1007,207.9048,23812.0
2024-09-26 14:25:00,209.45,209.7,209.17,209.68,34404.0,207.9048,208.1529,207.6268,208.1331,34404.0
2024-09-26 14:30:00,209.64,209.81,209.17,209.22,39381.0,208.0934,208.2621,207.6268,207.6765,39381.0
2024-09-26 14:35:00,209.26,209.67,209.01,209.59,36135.0,207.7162,208.1231,207.468,208.0437,36135.0
2024-09-26 14:40:00,209.55,209.64,209.27,209.44,18167.0,208.004,208.0934,207.7261,207.8948,18167.0
2024-09-26 14:45:00,209.29,209.65,209.2,209.47,21311.0,207.7459,208.1033,207.6566,207.9246,21311.0
2024-09-26 14:50:00,209.48,209.81,209.36,209.76,30325.0,207.9345,208.2621,207.8154,208.2125,30325.0
2024-09-26 14:55:00,209.76,209.86,209.42,209.52,24161.0,208.2125,208.3117,207.875,207.9742,24161.0
2024-09-26 15:00:00,209.52,209.76,209.14,209.7,23468.0,207.9742,208.2125,207.597,208.1529,23468.0
2024-09-26 15:05:00,209.74,210.3,209.73,210.17,36810.0,208.1926,208.7485,208.1827,208.6194,36810.0
2024-09-26 15:10:00,210.24,210.87,210.22,210.66,41636.0,208.6889,209.3143,208.6691,209.1058,41636.0
2024-09-26 15:15:00,210.58,210.87,210.44,210.77,27362.0,209.0264,209.3143,208.8875,209.215,27362.0
2024-09-26 15:20:00,210.78,211.27,210.73,211.15,44196.0,209.2249,209.7113,209.1753,209.5922,44196.0
2024-09-26 15:25:00,211.26,211.29,210.25,210.63,53015.0,209.7014,209.7312,208.6989,209.076,53015.0
2024-09-26 15:30:00,210.61,210.96,210.57,210.9,43030.0,209.0562,209.4036,209.0165,209.3441,43030.0
2024-09-26 15:35:00,210.95,211.11,210.32,210.39,39527.0,209.3937,209.5525,208.7683,208.8378,39527.0
2024-09-26 15:40:00,210.39,210.81,210.39,210.61,49023.0,208.8378,209.2547,208.8378,209.0562,49023.0
2024-09-26 15:45:00,210.61,210.71,210.32,210.66,65220.0,209.0562,209.1555,208.7683,209.1058,65220.0
2024-09-26 15:50:00,210.61,210.85,209.66,209.66,99761.0,209.0562,209.2944,208.1132,208.1132,99761.0
2024-09-26 15:55:00,209.61,209.77,209.31,209.6,314625.0,208.0636,208.2224,207.7658,208.0536,314625.0
2024-09-27 09:30:00,211.08,211.33,209.79,211.11,134429.0,209.5227,209.7709,208.2422,209.5525,134429.0
2024-09-27 09:35:00,211.11,211.19,209.99,210.44,41940.0,209.5525,209.6319,208.4408,208.8875,41940.0
2024-09-27 09:40:00,210.47,210.75,209.92,210.56,26752.0,208.9172,209.1952,208.3713,209.0066,26752.0
2024-09-27 09:45:00,210.59,210.82,209.77,210.55,26401.0,209.0363,209.2646,208.2224,208.9966,26401.0
2024-09-27 09:50:00,210.4,210.43,209.77,210.01,45622.0,208.8477,208.8775,208.2224,208.4606,45622.0
2024-09-27 09:55:00,209.91,210.16,208.66,208.97,37069.0,208.3614,208.6095,207.1206,207.4283,37069.0
2024-09-27 10:00:00,209.23,210.25,208.5,209.56,40227.0,207.6864,208.6989,206.9618,208.0139,40227.0
2024-09-27 10:05:00,209.36,209.59,208.6,208.98,30975.0,207.8154,208.0437,207.061,207.4382,30975.0
2024-09-27 10:10:00,208.98,209.16,207.91,208.51,39056.0,207.4382,207.6169,206.3761,206.9717,39056.0
2024-09-27 10:15:00,208.41,208.76,207.75,207.75,25447.0,206.8724,207.2198,206.2173,206.2173,25447.0
2024-09-27 10:20:00,207.92,208.69,207.84,208.14,14605.0,206.386,207.1504,206.3066,206.6044,14605.0
2024-09-27 10:25:00,208.18,208.36,207.63,207.64,16057.0,206.6441,206.8228,206.0982,206.1081,16057.0
2024-09-27 10:30:00,207.86,207.87,206.96,206.97,25303.0,206.3265,206.3364,205.4331,205.4431,25303.0
2024-09-27 10:35:00,207.01,207.68,206.89,207.63,21816.0,205.4828,206.1478,205.3636,206.0982,21816.0
2024-09-27 10:40:00,207.63,208.06,207.56,207.57,15539.0,206.0982,206.525,206.0287,206.0386,15539.0
2024-09-27 10:45:00,207.57,208.25,207.4,207.51,10699.0,206.0386,206.7136,205.8699,205.9791,10699.0
2024-09-27 10:50:00,207.48,208.03,207.19,208.03,12671.0,205.9493,206.4952,205.6614,206.4952,12671.0
2024-09-27 10:55:00,207.95,207.95,207.26,207.3,40087.0,206.4158,206.4158,205.7309,205.7706,40087.0
2024-09-27 11:00:00,207.33,207.5,206.65,206.65,28047.0,205.8004,205.9691,205.1254,205.1254,28047.0
2024-09-27 11:05:00,206.83,207.0,206.36,206.61,19302.0,205.3041,205.4728,204.8376,205.0857,19302.0
2024-09-27 11:10:00,206.51,206.51,206.0,206.09,27887.0,204.9864,204.9864,204.4802,204.5695,27887.0
2024-09-27 11:15:00,206.0,206.08,205.27,205.5,20539.0,204.4802,204.5596,203.7556,203.9839,20539.0
2024-09-27 11:20:00,205.45,205.85,204.99,205.08,23342.0,203.9343,204.3313,203.4777,203.567,23342.0
2024-09-27 11:25:00,204.99,205.82,204.93,205.48,36273.0,203.4777,204.3015,203.4181,203.964,36273.0
2024-09-27 11:30:00,205.45,205.54,205.05,205.48,32173.0,203.9343,204.0236,203.5372,203.964,32173.0
2024-09-27 11:35:00,205.54,205.64,205.21,205.48,16942.0,204.0236,204.1229,203.696,203.964,16942.0
2024-09-27 11:40:00,205.59,206.25,205.31,206.08,43241.0,204.0732,204.7284,203.7953,204.5596,43241.0
2024-09-27 11:45:00,206.07,206.11,205.65,205.71,30612.0,204.5497,204.5894,204.1328,204.1923,30612.0
2024-09-27 11:50:00,205.67,205.73,205.17,205.59,28224.0,204.1526,204.2122,203.6563,204.0732,28224.0
2024-09-27 11:55:00,205.69,205.91,205.67,205.77,17522.0,204.1725,204.3909,204.1526,204.2519,17522.0
2024-09-27 12:00:00,205.79,206.02,205.52,205.91,21853.0,204.2718,204.5001,204.0037,204.3909,21853.0
2024-09-27 12:05:00,205.9,206.03,205.44,205.51,17220.0,204.3809,204.51,203.9243,203.9938,17220.0
2024-09-27 12:10:00,205.44,205.45,204.99,205.05,26404.0,203.9243,203.9343,203.4777,203.5372,26404.0
2024-09-27 12:15:00,205.09,205.46,205.08,205.42,23073.0,203.5769,203.9442,203.567,203.9045,23073.0
2024-09-27 12:20:00,205.42,205.71,205.39,205.71,33010.0,203.9045,204.1923,203.8747,204.1923,33010.0
2024-09-27 12:25:00,205.78,206.22,205.67,206.03,11054.0,204.2618,204.6986,204.1526,204.51,11054.0
2024-09-27 12:30:00,206.01,206.26,206.0,206.04,29631.0,204.4901,204.7383,204.4802,204.5199,29631.0
2024-09-27 12:35:00,206.04,206.25,205.69,205.69,9624.0,204.5199,204.7284,204.1725,204.1725,9624.0
2024-09-27 12:40:00,205.66,205.91,205.61,205.83,12427.0,204.1427,204.3909,204.0931,204.3115,12427.0
2024-09-27 12:45:00,205.75,205.92,205.56,205.84,13094.0,204.2321,204.4008,204.0435,204.3214,13094.0
2024-09-27 12:50:00,205.96,206.21,205.85,206.13,6393.0,204.4405,204.6887,204.3313,204.6092,6393.0
2024-09-27 12:55:00,206.17,206.37,206.05,206.14,9164.0,204.649,204.8475,204.5298,204.6192,9164.0
2024-09-27 13:00:00,206.2,206.5,206.01,206.49,7444.0,204.6787,204.9765,204.4901,204.9666,7444.0
2024-09-27 13:05:00,206.42,206.42,205.66,205.74,9259.0,204.8971,204.8971,204.1427,204.2221,9259.0
2024-09-27 13:10:00,205.74,206.08,205.64,205.86,10241.0,204.2221,204.5596,204.1229,204.3412,10241.0
2024-09-27 13:15:00,205.9,205.93,205.49,205.55,11435.0,204.3809,204.4107,203.974,204.0335,11435.0
2024-09-27 13:20:00,205.55,205.86,205.48,205.86,15816.0,204.0335,204.3412,203.964,204.3412,15816.0
2024-09-27 13:25:00,205.87,205.87,205.57,205.65,5803.0,204.3512,204.3512,204.0534,204.1328,5803.0
2024-09-27 13:30:00,205.56,205.84,205.52,205.84,5371.0,204.0435,204.3214,204.0037,204.3214,5371.0
2024-09-27 13:35:00,205.81,205.82,205.42,205.45,5969.0,204.2916,204.3015,203.9045,203.9343,5969.0
2024-09-27 13:40:00,205.46,205.85,205.46,205.8,20668.0,203.9442,204.3313,203.9442,204.2817,20668.0
2024-09-27 13:45:00,205.88,205.98,205.69,205.85,5950.0,204.3611,204.4604,204.1725,204.3313,5950.0
2024-09-27 13:50:00,205.85,206.2,205.85,206.13,6697.0,204.3313,204.6787,204.3313,204.6092,6697.0
2024-09-27 13:55:00,206.13,206.43,206.06,206.37,7810.0,204.6092,204.907,204.5398,204.8475,7810.0
2024-09-27 14:00:00,206.38,206.61,206.0,206.0,5509.0,204.8574,205.0857,204.4802,204.4802,5509.0
2024-09-27 14:05:00,205.93,206.14,205.53,205.71,18299.0,204.4107,204.6192,204.0137,204.1923,18299.0
2024-09-27 14:10:00,205.71,205.84,205.37,205.51,21905.0,204.1923,204.3214,203.8549,203.9938,21905.0
2024-09-27 14:15:00,205.46,205.65,205.17,205.28,11463.0,203.9442,204.1328,203.6563,203.7655,11463.0
2024-09-27 14:20:00,205.34,205.55,205.32,205.37,8256.0,203.8251,204.0335,203.8052,203.8549,8256.0
2024-09-27 14:25:00,205.37,205.47,204.14,204.14,28650.0,203.8549,203.9541,202.6339,202.6339,28650.0
2024-09-27 14:30:00,204.18,204.77,204.0,204.51,23603.0,202.6736,203.2593,202.495,203.0012,23603.0
2024-09-27 14:35:00,204.57,204.71,204.21,204.48,18220.0,203.0608,203.1997,202.7034,202.9714,18220.0
2024-09-27 14:40:00,204.54,205.12,204.41,204.98,12876.0,203.031,203.6067,202.9019,203.4677,12876.0
2024-09-27 14:45:00,205.01,205.3,205.01,205.26,15400.0,203.4975,203.7854,203.4975,203.7457,15400.0
2024-09-27 14:50:00,205.19,205.43,205.15,205.42,20854.0,203.6762,203.9144,203.6365,203.9045,20854.0
2024-09-27 14:55:00,205.34,205.85,205.34,205.64,20148.0,203.8251,204.3313,203.8251,204.1229,20148.0
2024-09-27 15:00:00,205.59,205.69,205.27,205.6,29335.0,204.0732,204.1725,203.7556,204.0832,29335.0
2024-09-27 15:05:00,205.6,205.85,205.22,205.27,13273.0,204.0832,204.3313,203.706,203.7556,13273.0
2024-09-27 15:10:00,205.27,205.36,205.09,205.15,18064.0,203.7556,203.8449,203.5769,203.6365,18064.0
2024-09-27 15:15:00,205.18,205.62,205.18,205.36,27188.0,203.6663,204.103,203.6663,203.8449,27188.0
2024-09-27 15:20:00,205.4,205.53,205.06,205.18,29134.0,203.8846,204.0137,203.5471,203.6663,29134.0
2024-09-27 15:25:00,205.16,205.39,204.86,205.31,40740.0,203.6464,203.8747,203.3486,203.7953,40740.0
2024-09-27 15:30:00,205.35,205.39,204.73,204.94,24396.0,203.835,203.8747,203.2196,203.428,24396.0
2024-09-27 15:35:00,204.94,205.02,204.69,204.87,24364.0,203.428,203.5074,203.1799,203.3585,24364.0
2024-09-27 15:40:00,204.86,205.02,204.72,204.95,27692.0,203.3486,203.5074,203.2097,203.438,27692.0
2024-09-27 15:45:00,204.93,204.94,204.66,204.67,32736.0,203.4181,203.428,203.1501,203.16,32736.0
2024-09-27 15:50:00,204.7,205.53,204.7,205.28,65414.0,203.1898,204.0137,203.1898,203.7655,65414.0
2024-09-27 15:55:00,205.17,205.46,204.73,204.94,233168.0,203.6563,203.9442,203.2196,203.428,233168.0
2024-09-30 09:30:00,201.14,203.35,201.0,202.31,161655.0,199.6561,201.8498,199.5171,200.8174,161655.0
2024-09-30 09:35:00,202.28,203.48,201.98,203.25,34505.0,200.7877,201.9788,200.4899,201.7505,34505.0
2024-09-30 09:40:00,203.19,203.36,202.56,203.19,43952.0,201.6909,201.8597,201.0656,201.6909,43952.0
2024-09-30 09:45:00,203.23,203.86,203.06,203.86,30676.0,201.7306,202.356,201.5619,202.356,30676.0
2024-09-30 09:50:00,203.8,204.31,203.53,203.53,16682.0,202.2964,202.8027,202.0284,202.0284,16682.0
2024-09-30 09:55:00,203.53,203.72,202.62,202.62,13649.0,202.0284,202.217,201.1251,201.1251,13649.0
2024-09-30 10:00:00,202.64,203.04,202.41,202.64,20925.0,201.145,201.542,200.9167,201.145,20925.0
2024-09-30 10:05:00,202.57,202.93,201.99,202.47,27136.0,201.0755,201.4329,200.4998,200.9763,27136.0
2024-09-30 10:10:00,202.37,202.8,202.23,202.49,20557.0,200.877,201.3038,200.738,200.9961,20557.0
2024-09-30 10:15:00,202.55,202.76,201.68,202.0,16080.0,201.0557,201.2641,200.1921,200.5097,16080.0
2024-09-30 10:20:00,202.13,202.17,201.49,201.5,19458.0,200.6388,200.6785,200.0035,200.0134,19458.0
2024-09-30 10:25:00,201.53,202.43,201.17,202.39,29422.0,200.0432,200.9365,199.6858,200.8968,29422.0
2024-09-30 10:30:00,202.46,203.44,202.46,203.4,75758.0,200.9663,201.9391,200.9663,201.8994,75758.0
2024-09-30 10:35:00,203.4,203.54,202.21,203.05,32874.0,201.8994,202.0384,200.7182,201.552,32874.0
2024-09-30 10:40:00,202.99,202.99,201.63,201.68,40851.0,201.4924,201.4924,200.1424,200.1921,40851.0
2024-09-30 10:45:00,201.75,201.86,201.4,201.71,24008.0,200.2616,200.3708,199.9141,200.2219,24008.0
2024-09-30 10:50:00,201.61,201.98,201.49,201.72,25492.0,200.1226,200.4899,200.0035,200.2318,25492.0
2024-09-30 10:55:00,201.72,201.92,201.38,201.56,18604.0,200.2318,200.4303,199.8943,200.073,18604.0
2024-09-30 11:00:00,201.46,202.18,201.31,202.18,19193.0,199.9737,200.6884,199.8248,200.6884,19193.0
2024-09-30 11:05:00,202.2,202.48,201.47,201.55,26605.0,200.7082,200.9862,199.9836,200.063,26605.0
2024-09-30 11:10:00,201.55,201.82,201.25,201.81,32082.0,200.063,200.331,199.7653,200.3211,32082.0
2024-09-30 11:15:00,201.78,202.04,201.74,201.76,16748.0,200.2913,200.5494,200.2516,200.2715,16748.0
2024-09-30 11:20:00,201.83,202.06,201.75,201.89,13878.0,200.341,200.5693,200.2616,200.4005,13878.0
2024-09-30 11:25:00,201.9,202.16,201.84,202.13,13321.0,200.4105,200.6685,200.3509,200.6388,13321.0
2024-09-30 11:30:00,202.11,202.15,201.45,201.45,17817.0,200.6189,200.6586,199.9638,199.9638,17817.0
2024-09-30 11:35:00,201.37,201.5,201.01,201.04,18164.0,199.8844,200.0134,199.527,199.5568,18164.0
2024-09-30 11:40:00,201.04,201.4,200.8,201.2,25254.0,199.5568,199.9141,199.3186,199.7156,25254.0
2024-09-30 11:45:00,201.21,201.47,200.95,201.41,24459.0,199.7255,199.9836,199.4675,199.9241,24459.0
2024-09-30 11:50:00,201.36,201.44,200.96,201.0,17902.0,199.8744,199.9538,199.4774,199.5171,17902.0
2024-09-30 11:55:00,201.0,201.06,200.7,200.74,21377.0,199.5171,199.5767,199.2193,199.259,21377.0
2024-09-30 12:00:00,200.8,201.22,200.62,201.22,44803.0,199.3186,199.7355,199.1399,199.7355,44803.0
2024-09-30 12:05:00,201.22,201.8,201.11,201.55,13546.0,199.7355,200.3112,199.6263,200.063,13546.0
2024-09-30 12:10:00,201.58,201.79,201.14,201.61,12853.0,200.0928,200.3013,199.6561,200.1226,12853.0
2024-09-30 12:15:00,201.59,201.98,201.47,201.47,9168.0,200.1027,200.4899,199.9836,199.9836,9168.0
2024-09-30 12:20:00,201.45,201.8,201.31,201.5,14762.0,199.9638,200.3112,199.8248,200.0134,14762.0
2024-09-30 12:25:00,201.5,201.67,201.43,201.59,6173.0,200.0134,200.1822,199.9439,200.1027,6173.0
2024-09-30 12:30:00,201.54,201.68,201.42,201.44,6801.0,200.0531,200.1921,199.934,199.9538,6801.0
2024-09-30 12:35:00,201.44,201.74,201.43,201.47,7822.0,199.9538,200.2516,199.9439,199.9836,7822.0
2024-09-30 12:40:00,201.47,201.66,201.31,201.54,24140.0,199.9836,200.1722,199.8248,200.0531,24140.0
2024-09-30 12:45:00,201.52,201.59,201.3,201.5,10810.0,200.0333,200.1027,199.8149,200.0134,10810.0
2024-09-30 12:50:00,201.56,201.9,201.48,201.49,11037.0,200.073,200.4105,199.9936,200.0035,11037.0
2024-09-30 12:55:00,201.42,201.55,201.39,201.39,11318.0,199.934,200.063,199.9042,199.9042,11318.0
2024-09-30 13:00:00,201.33,201.37,200.94,201.0,11870.0,199.8447,199.8844,199.4575,199.5171,11870.0
2024-09-30 13:05:00,201.02,201.28,200.87,200.87,13206.0,199.5369,199.795,199.3881,199.3881,13206.0
2024-09-30 13:10:00,200.81,201.11,200.68,200.9,16723.0,199.3285,199.6263,199.1995,199.4178,16723.0
2024-09-30 13:15:00,200.86,200.95,200.65,200.8,11925.0,199.3781,199.4675,199.1697,199.3186,11925.0
2024-09-30 13:20:00,200.78,200.95,200.7,200.7,14922.0,199.2987,199.4675,199.2193,199.2193,14922.0
2024-09-30 13:25:00,200.74,200.95,200.55,200.59,11451.0,199.259,199.4675,199.0704,199.1101,11451.0
2024-09-30 13:30:00,200.5,200.67,200.37,200.51,9801.0,199.0208,199.1895,198.8917,199.0307,9801.0
2024-09-30 13:35:00,200.48,200.49,200.3,200.31,13341.0,199.0009,199.0109,198.8223,198.8322,13341.0
2024-09-30 13:40:00,200.28,200.34,200.11,200.26,13709.0,198.8024,198.862,198.6337,198.7826,13709.0
2024-09-30 13:45:00,200.24,200.45,200.11,200.43,13107.0,198.7627,198.9712,198.6337,198.9513,13107.0
2024-09-30 13:50:00,200.4,200.55,200.33,200.53,17463.0,198.9215,199.0704,198.852,199.0506,17463.0
2024-09-30 13:55:00,200.53,200.78,200.23,200.66,43901.0,199.0506,199.2987,198.7528,199.1796,43901.0
2024-09-30 14:00:00,200.61,200.84,200.44,200.75,22395.0,199.13,199.3583,198.9612,199.2689,22395.0
2024-09-30 14:05:00,200.76,200.77,200.21,200.65,32935.0,199.2789,199.2888,198.7329,199.1697,32935.0
2024-09-30 14:10:00,200.66,200.66,199.83,199.83,28557.0,199.1796,199.1796,198.3557,198.3557,28557.0
2024-09-30 14:15:00,199.88,199.88,199.16,199.16,21308.0,198.4054,198.4054,197.6907,197.6907,21308.0
2024-09-30 14:20:00,199.11,199.3,198.69,199.07,28260.0,197.641,197.8296,197.2241,197.6013,28260.0
2024-09-30 14:25:00,199.1,199.54,198.82,199.34,23860.0,197.6311,198.0679,197.3532,197.8693,23860.0
2024-09-30 14:30:00,199.28,199.52,199.0,199.42,31373.0,197.8098,198.048,197.5319,197.9488,31373.0
2024-09-30 14:35:00,199.33,200.0,199.32,199.89,16055.0,197.8594,198.5245,197.8495,198.4153,16055.0
2024-09-30 14:40:00,199.93,200.04,199.55,199.65,16012.0,198.455,198.5642,198.0778,198.1771,16012.0
2024-09-30 14:45:00,199.68,200.05,199.68,199.96,15644.0,198.2068,198.5741,198.2068,198.4848,15644.0
2024-09-30 14:50:00,200.0,200.18,199.74,200.09,21953.0,198.5245,198.7031,198.2664,198.6138,21953.0
2024-09-30 14:55:00,200.11,200.25,199.6,199.76,14660.0,198.6337,198.7726,198.1274,198.2862,14660.0
2024-09-30 15:00:00,199.7,199.93,199.28,199.7,11131.0,198.2267,198.455,197.8098,198.2267,11131.0
2024-09-30 15:05:00,199.78,199.98,199.57,199.94,20109.0,198.3061,198.5046,198.0976,198.4649,20109.0
2024-09-30 15:10:00,200.0,200.01,199.43,199.84,35951.0,198.5245,198.5344,197.9587,198.3657,35951.0
2024-09-30 15:15:00,199.77,200.1,199.55,199.96,44691.0,198.2962,198.6237,198.0778,198.4848,44691.0
2024-09-30 15:20:00,199.93,199.93,199.55,199.62,33502.0,198.455,198.455,198.0778,198.1473,33502.0
2024-09-30 15:25:00,199.69,199.72,199.4,199.6,14900.0,198.2168,198.2465,197.9289,198.1274,14900.0
2024-09-30 15:30:00,199.57,199.74,199.4,199.59,15917.0,198.0976,198.2664,197.9289,198.1175,15917.0
2024-09-30 15:35:00,199.56,200.01,199.45,199.95,21948.0,198.0877,198.5344,197.9785,198.4748,21948.0
2024-09-30 15:40:00,199.98,200.07,199.75,200.01,23273.0,198.5046,198.594,198.2763,198.5344,23273.0
2024-09-30 15:45:00,200.05,200.74,200.05,200.46,29604.0,198.5741,199.259,198.5741,198.9811,29604.0
2024-09-30 15:50:00,200.46,201.44,200.46,201.43,92775.0,198.9811,199.9538,198.9811,199.9439,92775.0
2024-09-30 15:55:00,201.44,202.17,201.35,202.09,356848.0,199.9538,200.6785,199.8645,200.5991,356848.0
2024-10-01 09:30:00,203.41,204.06,201.33,201.73,133469.0,201.9093,202.5545,199.8447,200.2417,133469.0
2024-10-01 09:35:00,201.73,201.73,200.17,200.31,23127.0,200.2417,200.2417,198.6932,198.8322,23127.0
2024-10-01 09:40:00,200.08,200.32,199.35,199.92,31674.0,198.6039,198.8421,197.8793,198.4451,31674.0
2024-10-01 09:45:00,199.89,199.89,198.51,199.48,23710.0,198.4153,198.4153,197.0455,198.0083,23710.0
2024-10-01 09:50:00,199.37,199.38,197.69,197.8,55739.0,197.8991,197.909,196.2315,196.3407,55739.0
2024-10-01 09:55:00,197.78,198.6,197.52,198.22,45845.0,196.3209,197.1348,196.0628,196.7576,45845.0
2024-10-01 10:00:00,198.12,198.97,197.43,198.38,75559.0,196.6583,197.5021,195.9734,196.9164,75559.0
2024-10-01 10:05:00,198.26,198.43,196.33,196.43,43414.0,196.7973,196.9661,194.8815,194.9808,43414.0
2024-10-01 10:10:00,196.43,197.04,196.01,196.18,47377.0,194.9808,195.5863,194.5639,194.7327,47377.0
2024-10-01 10:15:00,196.11,196.11,195.68,195.9,26134.0,194.6632,194.6632,194.2363,194.4547,26134.0
2024-10-01 10:20:00,195.81,197.02,195.64,196.19,38705.0,194.3654,195.5665,194.1966,194.7426,38705.0
2024-10-01 10:25:00,196.21,196.38,194.75,195.34,69559.0,194.7624,194.9312,193.3132,193.8989,69559.0
2024-10-01 10:30:00,195.35,195.37,194.64,195.1,50003.0,193.9088,193.9286,193.204,193.6606,50003.0
2024-10-01 10:35:00,195.03,195.65,194.8,195.63,43848.0,193.5911,194.2066,193.3628,194.1867,43848.0
2024-10-01 10:40:00,195.61,196.16,195.34,195.82,28878.0,194.1669,194.7128,193.8989,194.3753,28878.0
2024-10-01 10:45:00,195.69,196.15,195.66,195.9,33794.0,194.2463,194.7029,194.2165,194.4547,33794.0
2024-10-01 10:50:00,195.9,195.94,195.12,195.28,26131.0,194.4547,194.4944,193.6805,193.8393,26131.0
2024-10-01 10:55:00,195.38,196.0,195.37,195.8,42534.0,193.9386,194.554,193.9286,194.3555,42534.0
2024-10-01 11:00:00,195.82,195.91,195.0,195.06,32360.0,194.3753,194.4646,193.5614,193.6209,32360.0
2024-10-01 11:05:00,194.99,195.0,193.92,193.92,51814.0,193.5514,193.5614,192.4893,192.4893,51814.0
2024-10-01 11:10:00,193.99,194.31,193.84,194.16,42126.0,192.5588,192.8765,192.4099,192.7276,42126.0
2024-10-01 11:15:00,194.19,194.44,193.64,194.44,70164.0,192.7573,193.0055,192.2114,193.0055,70164.0
2024-10-01 11:20:00,194.37,195.08,194.25,194.7,75205.0,192.936,193.6408,192.8169,193.2636,75205.0
2024-10-01 11:25:00,194.82,195.72,194.73,195.62,23899.0,193.3827,194.276,193.2934,194.1768,23899.0
2024-10-01 11:30:00,195.62,195.84,195.26,195.64,26726.0,194.1768,194.3952,193.8194,194.1966,26726.0
2024-10-01 11:35:00,195.62,195.89,195.28,195.75,26783.0,194.1768,194.4448,193.8393,194.3058,26783.0
2024-10-01 11:40:00,195.73,196.36,195.72,195.96,43505.0,194.286,194.9113,194.276,194.5143,43505.0
2024-10-01 11:45:00,195.98,196.09,195.22,195.54,27470.0,194.5341,194.6433,193.7797,194.0974,27470.0
2024-10-01 11:50:00,195.67,196.09,195.53,195.69,11184.0,194.2264,194.6433,194.0875,194.2463,11184.0
2024-10-01 11:55:00,195.67,195.79,195.09,195.13,31304.0,194.2264,194.3455,193.6507,193.6904,31304.0
2024-10-01 12:00:00,195.05,196.09,195.05,195.98,23649.0,193.611,194.6433,193.611,194.5341,23649.0
2024-10-01 12:05:00,195.97,196.24,195.93,196.19,12279.0,194.5242,194.7922,194.4845,194.7426,12279.0
2024-10-01 12:10:00,196.12,196.56,195.69,195.88,20054.0,194.6731,195.1099,194.2463,194.4349,20054.0
2024-10-01 12:15:00,195.73,196.19,195.73,196.06,13586.0,194.286,194.7426,194.286,194.6135,13586.0
2024-10-01 12:20:00,196.06,196.27,195.86,196.01,12882.0,194.6135,194.822,194.415,194.5639,12882.0
2024-10-01 12:25:00,196.06,196.14,195.71,195.99,11195.0,194.6135,194.693,194.2661,194.5441,11195.0
2024-10-01 12:30:00,195.98,196.31,195.12,196.18,27881.0,194.5341,194.8617,193.6805,194.7327,27881.0
2024-10-01 12:35:00,196.11,196.3,195.43,195.47,6986.0,194.6632,194.8518,193.9882,194.0279,6986.0
2024-10-01 12:40:00,195.54,195.86,195.33,195.43,13861.0,194.0974,194.415,193.8889,193.9882,13861.0
2024-10-01 12:45:00,195.44,195.66,195.07,195.53,17721.0,193.9981,194.2165,193.6308,194.0875,17721.0
2024-10-01 12:50:00,195.66,197.0,195.63,196.75,19823.0,194.2165,195.5466,194.1867,195.2985,19823.0
2024-10-01 12:55:00,196.74,196.85,196.04,196.3,12852.0,195.2885,195.3977,194.5937,194.8518,12852.0
2024-10-01 13:00:00,196.11,196.16,195.5,195.54,13469.0,194.6632,194.7128,194.0577,194.0974,13469.0
2024-10-01 13:05:00,195.61,195.61,195.29,195.37,18277.0,194.1669,194.1669,193.8492,193.9286,18277.0
2024-10-01 13:10:00,195.62,195.8,195.2,195.5,22289.0,194.1768,194.3555,193.7599,194.0577,22289.0
2024-10-01 13:15:00,195.42,196.13,195.21,195.85,64891.0,193.9783,194.683,193.7698,194.4051,64891.0
2024-10-01 13:20:00,195.87,196.41,195.87,195.94,97627.0,194.4249,194.961,194.4249,194.4944,97627.0
2024-10-01 13:25:00,196.09,196.14,195.75,195.85,11207.0,194.6433,194.693,194.3058,194.4051,11207.0
2024-10-01 13:30:00,195.85,197.02,195.8,196.92,32502.0,194.4051,195.5665,194.3555,195.4672,32502.0
2024-10-01 13:35:00,196.83,196.83,196.11,196.65,21776.0,195.3779,195.3779,194.6632,195.1992,21776.0
2024-10-01 13:40:00,196.58,197.25,196.4,197.17,17778.0,195.1297,195.7948,194.951,195.7154,17778.0
2024-10-01 13:45:00,197.17,197.24,196.8,196.88,9260.0,195.7154,195.7848,195.3481,195.4275,9260.0
2024-10-01 13:50:00,196.79,197.3,196.76,197.3,10730.0,195.3382,195.8444,195.3084,195.8444,10730.0
2024-10-01 13:55:00,197.37,198.18,197.37,197.89,45271.0,195.9139,196.7179,195.9139,196.43,45271.0
2024-10-01 14:00:00,197.82,198.15,197.79,198.03,41546.0,196.3606,196.6881,196.3308,196.569,41546.0
2024-10-01 14:05:00,198.03,198.52,197.8,198.12,21980.0,196.569,197.0554,196.3407,196.6583,21980.0
2024-10-01 14:10:00,198.11,198.8,197.99,198.58,42929.0,196.6484,197.3333,196.5293,197.1149,42929.0
2024-10-01 14:15:00,198.57,199.01,198.48,198.71,62457.0,197.105,197.5418,197.0157,197.244,62457.0
2024-10-01 14:20:00,198.71,198.98,198.41,198.5,117123.0,197.244,197.512,196.9462,197.0355,117123.0
2024-10-01 14:25:00,198.5,199.22,198.5,199.22,23655.0,197.0355,197.7502,197.0355,197.7502,23655.0
2024-10-01 14:30:00,199.14,199.54,198.98,199.21,26500.0,197.6708,198.0679,197.512,197.7403,26500.0
2024-10-01 14:35:00,199.22,199.45,198.68,199.12,30247.0,197.7502,197.9785,197.2142,197.651,30247.0
2024-10-01 14:40:00,199.1,199.56,198.76,199.56,29339.0,197.6311,198.0877,197.2936,198.0877,29339.0
2024-10-01 14:45:00,199.42,199.63,199.01,199.18,115293.0,197.9488,198.1572,197.5418,197.7105,115293.0
2024-10-01 14:50:00,199.12,199.18,197.95,198.21,35590.0,197.651,197.7105,196.4896,196.7477,35590.0
2024-10-01 14:55:00,198.26,198.91,198.25,198.74,19022.0,196.7973,197.4425,196.7874,197.2738,19022.0
2024-10-01 15:00:00,198.75,198.97,198.7,198.97,7820.0,197.2837,197.5021,197.2341,197.5021,7820.0
2024-10-01 15:05:00,198.92,199.0,198.58,198.78,25220.0,197.4524,197.5319,197.1149,197.3135,25220.0
2024-10-01 15:10:00,198.78,198.82,198.14,198.25,13240.0,197.3135,197.3532,196.6782,196.7874,13240.0
2024-10-01 15:15:00,198.34,198.52,197.96,198.34,14667.0,196.8767,197.0554,196.4995,196.8767,14667.0
2024-10-01 15:20:00,198.32,198.64,198.14,198.37,17314.0,196.8569,197.1745,196.6782,196.9065,17314.0
2024-10-01 15:25:00,198.23,198.46,197.94,198.15,25323.0,196.7675,196.9958,196.4797,196.6881,25323.0
2024-10-01 15:30:00,198.05,198.1,196.67,196.74,19698.0,196.5889,196.6385,195.219,195.2885,19698.0
2024-10-01 15:35:00,196.8,196.92,196.33,196.65,29101.0,195.3481,195.4672,194.8815,195.1992,29101.0
2024-10-01 15:40:00,196.74,197.17,196.64,196.84,35211.0,195.2885,195.7154,195.1893,195.3878,35211.0
2024-10-01 15:45:00,196.72,196.75,196.22,196.23,40502.0,195.2687,195.2985,194.7724,194.7823,40502.0
2024-10-01 15:50:00,196.33,197.1,196.26,197.01,80765.0,194.8815,195.6459,194.8121,195.5565,80765.0
2024-10-01 15:55:00,196.93,198.03,196.74,197.2,484711.0,195.4771,196.569,195.2885,195.7451,484711.0
2024-10-02 09:30:00,197.6,199.98,197.0,199.37,134674.0,196.1422,198.5046,195.5466,197.8991,134674.0
2024-10-02 09:35:00,199.38,199.53,197.41,198.19,61050.0,197.909,198.0579,195.9536,196.7278,61050.0
2024-10-02 09:40:00,198.21,198.42,196.74,196.9,26513.0,196.7477,196.9561,195.2885,195.4473,26513.0
2024-10-02 09:45:00,196.97,198.84,196.92,198.58,28366.0,195.5168,197.373,195.4672,197.1149,28366.0
2024-10-02 09:50:00,198.61,198.87,198.06,198.56,21788.0,197.1447,197.4028,196.5988,197.0951,21788.0
2024-10-02 09:55:00,198.58,199.26,198.34,198.93,36462.0,197.1149,197.7899,196.8767,197.4624,36462.0
2024-10-02 10:00:00,199.03,200.58,198.98,200.21,24135.0,197.5616,199.1002,197.512,198.7329,24135.0
2024-10-02 10:05:00,200.26,201.28,200.11,200.86,26983.0,198.7826,199.795,198.6337,199.3781,26983.0
2024-10-02 10:10:00,200.88,202.09,200.88,201.71,37366.0,199.398,200.5991,199.398,200.2219,37366.0
2024-10-02 10:15:00,201.68,203.34,201.58,203.27,62463.0,200.1921,201.8398,200.0928,201.7703,62463.0
2024-10-02 10:20:00,203.23,203.63,202.01,202.02,29551.0,201.7306,202.1277,200.5196,200.5296,29551.0
2024-10-02 10:25:00,201.92,203.09,201.89,202.84,19237.0,200.4303,201.5917,200.4005,201.3435,19237.0
2024-10-02 10:30:00,202.72,203.49,202.44,203.0,69506.0,201.2244,201.9887,200.9465,201.5023,69506.0
2024-10-02 10:35:00,203.03,203.44,202.77,202.95,61853.0,201.5321,201.9391,201.274,201.4527,61853.0
2024-10-02 10:40:00,203.02,203.44,202.77,202.77,32649.0,201.5222,201.9391,201.274,201.274,32649.0
2024-10-02 10:45:00,202.78,203.87,202.63,203.87,29451.0,201.284,202.3659,201.1351,202.3659,29451.0
2024-10-02 10:50:00,203.83,203.93,202.61,202.7,33032.0,202.3262,202.4255,201.1152,201.2046,33032.0
2024-10-02 10:55:00,202.61,203.17,202.5,202.64,32132.0,201.1152,201.6711,201.006,201.145,32132.0
2024-10-02 11:00:00,202.54,203.59,202.53,203.45,24031.0,201.0457,202.088,201.0358,201.949,24031.0
2024-10-02 11:05:00,203.45,203.67,202.8,203.15,50500.0,201.949,202.1674,201.3038,201.6512,50500.0
2024-10-02 11:10:00,203.12,203.85,203.11,203.82,26143.0,201.6215,202.3461,201.6115,202.3163,26143.0
2024-10-02 11:15:00,203.89,204.48,203.76,204.41,46068.0,202.3858,202.9714,202.2567,202.9019,46068.0
2024-10-02 11:20:00,204.35,204.5,203.92,203.96,23305.0,202.8424,202.9913,202.4156,202.4553,23305.0
2024-10-02 11:25:00,203.84,203.93,203.3,203.66,29692.0,202.3361,202.4255,201.8001,202.1575,29692.0
2024-10-02 11:30:00,203.75,204.28,203.54,204.16,69929.0,202.2468,202.7729,202.0384,202.6538,69929.0
2024-10-02 11:35:00,204.15,204.25,203.62,203.88,55110.0,202.6439,202.7431,202.1178,202.3758,55110.0
2024-10-02 11:40:00,203.89,204.34,203.53,203.99,47863.0,202.3858,202.8325,202.0284,202.485,47863.0
2024-10-02 11:45:00,204.01,204.14,203.67,204.09,36370.0,202.5049,202.6339,202.1674,202.5843,36370.0
2024-10-02 11:50:00,204.09,204.18,203.49,203.78,51895.0,202.5843,202.6736,201.9887,202.2766,51895.0
2024-10-02 11:55:00,203.71,203.91,203.39,203.9,35671.0,202.2071,202.4056,201.8895,202.3957,35671.0
2024-10-02 12:00:00,203.88,203.91,203.64,203.91,23460.0,202.3758,202.4056,202.1376,202.4056,23460.0
2024-10-02 12:05:00,203.95,204.08,203.76,203.94,22808.0,202.4453,202.5744,202.2567,202.4354,22808.0
2024-10-02 12:10:00,203.98,204.38,203.98,204.28,18564.0,202.4751,202.8722,202.4751,202.7729,18564.0
2024-10-02 12:15:00,204.33,204.51,203.8,203.86,33001.0,202.8225,203.0012,202.2964,202.356,33001.0
2024-10-02 12:20:00,203.82,204.15,203.65,204.15,30799.0,202.3163,202.6439,202.1475,202.6439,30799.0
2024-10-02 12:25:00,204.16,204.3,204.13,204.14,18979.0,202.6538,202.7927,202.624,202.6339,18979.0
2024-10-02 12:30:00,204.11,204.11,203.72,203.79,20850.0,202.6042,202.6042,202.217,202.2865,20850.0
2024-10-02 12:35:00,203.78,204.05,203.69,203.85,20282.0,202.2766,202.5446,202.1872,202.3461,20282.0
2024-10-02 12:40:00,203.85,203.88,203.56,203.58,11293.0,202.3461,202.3758,202.0582,202.0781,11293.0
2024-10-02 12:45:00,203.5,203.5,203.06,203.13,37083.0,201.9987,201.9987,201.5619,201.6314,37083.0
2024-10-02 12:50:00,203.1,203.4,203.0,203.12,15596.0,201.6016,201.8994,201.5023,201.6215,15596.0
2024-10-02 12:55:00,203.1,203.25,202.48,202.48,18513.0,201.6016,201.7505,200.9862,200.9862,18513.0
2024-10-02 13:00:00,202.35,202.8,202.34,202.67,12503.0,200.8571,201.3038,200.8472,201.1748,12503.0
2024-10-02 13:05:00,202.69,202.8,202.48,202.53,9546.0,201.1946,201.3038,200.9862,201.0358,9546.0
2024-10-02 13:10:00,202.72,202.85,202.45,202.75,12951.0,201.2244,201.3534,200.9564,201.2542,12951.0
2024-10-02 13:15:00,202.79,202.9,202.66,202.86,14518.0,201.2939,201.4031,201.1648,201.3634,14518.0
2024-10-02 13:20:00,202.78,202.91,202.47,202.55,16522.0,201.284,201.413,200.9763,201.0557,16522.0
2024-10-02 13:25:00,202.64,203.34,202.53,203.27,13489.0,201.145,201.8398,201.0358,201.7703,13489.0
2024-10-02 13:30:00,203.2,203.21,202.5,202.52,20353.0,201.7009,201.7108,201.006,201.0259,20353.0
2024-10-02 13:35:00,202.52,203.0,202.33,202.89,16604.0,201.0259,201.5023,200.8373,201.3932,16604.0
2024-10-02 13:40:00,202.96,203.05,202.56,202.56,16322.0,201.4626,201.552,201.0656,201.0656,16322.0
2024-10-02 13:45:00,202.61,202.99,202.61,202.84,14437.0,201.1152,201.4924,201.1152,201.3435,14437.0
2024-10-02 13:50:00,202.84,203.28,202.83,203.18,16854.0,201.3435,201.7803,201.3336,201.681,16854.0
2024-10-02 13:55:00,203.17,203.56,203.08,203.43,19936.0,201.6711,202.0582,201.5818,201.9292,19936.0
2024-10-02 14:00:00,203.39,203.61,203.31,203.51,12928.0,201.8895,202.1078,201.8101,202.0086,12928.0
2024-10-02 14:05:00,203.51,203.75,203.32,203.75,24311.0,202.0086,202.2468,201.82,202.2468,24311.0
2024-10-02 14:10:00,203.7,203.87,203.4,203.4,19023.0,202.1972,202.3659,201.8994,201.8994,19023.0
2024-10-02 14:15:00,203.47,203.68,203.46,203.61,14969.0,201.9689,202.1773,201.9589,202.1078,14969.0
2024-10-02 14:20:00,203.59,203.6,203.08,203.14,20432.0,202.088,202.0979,201.5818,201.6413,20432.0
2024-10-02 14:25:00,203.15,203.25,202.18,202.74,23262.0,201.6512,201.7505,200.6884,201.2443,23262.0
2024-10-02 14:30:00,202.67,202.84,202.4,202.72,30055.0,201.1748,201.3435,200.9068,201.2244,30055.0
2024-10-02 14:35:00,202.67,202.71,202.4,202.46,18163.0,201.1748,201.2145,200.9068,200.9663,18163.0
2024-10-02 14:40:00,202.47,202.8,202.46,202.8,12760.0,200.9763,201.3038,200.9663,201.3038,12760.0
2024-10-02 14:45:00,202.75,202.76,202.5,202.55,23725.0,201.2542,201.2641,201.006,201.0557,23725.0
2024-10-02 14:50:00,202.54,202.61,202.12,202.22,45799.0,201.0457,201.1152,200.6288,200.7281,45799.0
2024-10-02 14:55:00,202.26,202.27,202.03,202.06,20295.0,200.7678,200.7777,200.5395,200.5693,20295.0
2024-10-02 15:00:00,202.02,202.06,201.86,202.0,44017.0,200.5296,200.5693,200.3708,200.5097,44017.0
2024-10-02 15:05:00,201.97,202.55,201.85,202.47,63342.0,200.4799,201.0557,200.3608,200.9763,63342.0
2024-10-02 15:10:00,202.47,202.71,202.35,202.43,24178.0,200.9763,201.2145,200.8571,200.9365,24178.0
2024-10-02 15:15:00,202.43,202.54,202.2,202.49,31795.0,200.9365,201.0457,200.7082,200.9961,31795.0
2024-10-02 15:20:00,202.47,202.59,202.32,202.4,42724.0,200.9763,201.0954,200.8274,200.9068,42724.0
2024-10-02 15:25:00,202.4,202.5,202.22,202.29,44939.0,200.9068,201.006,200.7281,200.7976,44939.0
2024-10-02 15:30:00,202.21,202.25,201.91,202.11,53560.0,200.7182,200.7579,200.4204,200.6189,53560.0
2024-10-02 15:35:00,202.13,202.26,201.69,201.85,33950.0,200.6388,200.7678,200.202,200.3608,33950.0
2024-10-02 15:40:00,201.82,202.3,201.52,202.3,46859.0,200.331,200.8075,200.0333,200.8075,46859.0
2024-10-02 15:45:00,202.27,202.38,201.96,202.13,65579.0,200.7777,200.8869,200.47,200.6388,65579.0
2024-10-02 15:50:00,202.12,202.13,201.69,201.72,53537.0,200.6288,200.6388,200.202,200.2318,53537.0
2024-10-02 15:55:00,201.65,201.72,200.81,201.11,453637.0,200.1623,200.2318,199.3285,199.6263,453637.0
2024-10-03 09:30:00,197.64,199.55,197.63,199.43,127347.0,196.1819,198.0778,196.172,197.9587,127347.0
2024-10-03 09:35:00,199.66,200.62,199.29,200.27,39950.0,198.187,199.1399,197.8197,198.7925,39950.0
2024-10-03 09:40:00,200.32,201.38,200.01,201.0,129414.0,198.8421,199.8943,198.5344,199.5171,129414.0
2024-10-03 09:45:00,201.15,201.27,200.07,200.69,19438.0,199.666,199.7851,198.594,199.2094,19438.0
2024-10-03 09:50:00,200.77,201.2,200.33,201.0,23367.0,199.2888,199.7156,198.852,199.5171,23367.0
2024-10-03 09:55:00,200.98,201.9,200.96,201.49,52165.0,199.4972,200.4105,199.4774,200.0035,52165.0
2024-10-03 10:00:00,201.61,202.55,201.07,202.47,95367.0,200.1226,201.0557,199.5866,200.9763,95367.0
2024-10-03 10:05:00,202.47,203.13,202.2,203.06,144930.0,200.9763,201.6314,200.7082,201.5619,144930.0
2024-10-03 10:10:00,202.97,203.03,200.43,200.92,35411.0,201.4726,201.5321,198.9513,199.4377,35411.0
2024-10-03 10:15:00,200.92,202.17,200.91,201.36,53298.0,199.4377,200.6785,199.4278,199.8744,53298.0
2024-10-03 10:20:00,201.36,201.41,199.84,200.5,25865.0,199.8744,199.9241,198.3657,199.0208,25865.0
2024-10-03 10:25:00,200.4,201.07,200.26,200.81,20531.0,198.9215,199.5866,198.7826,199.3285,20531.0
2024-10-03 10:30:00,200.78,201.99,200.1,201.46,19896.0,199.2987,200.4998,198.6237,199.9737,19896.0
2024-10-03 10:35:00,201.47,201.55,200.67,200.88,12323.0,199.9836,200.063,199.1895,199.398,12323.0
2024-10-03 10:40:00,201.04,201.04,199.81,200.53,14441.0,199.5568,199.5568,198.3359,199.0506,14441.0
2024-10-03 10:45:00,200.53,201.7,200.35,201.02,12437.0,199.0506,200.2119,198.8719,199.5369,12437.0
2024-10-03 10:50:00,201.07,201.84,201.06,201.39,22681.0,199.5866,200.3509,199.5767,199.9042,22681.0
2024-10-03 10:55:00,201.25,201.3,199.86,200.0,22383.0,199.7653,199.8149,198.3855,198.5245,22383.0
2024-10-03 11:00:00,199.95,200.44,199.7,199.9,9987.0,198.4748,198.9612,198.2267,198.4252,9987.0
2024-10-03 11:05:00,199.79,200.54,199.79,200.21,8374.0,198.316,199.0605,198.316,198.7329,8374.0
2024-10-03 11:10:00,200.06,200.6,199.99,200.39,12133.0,198.584,199.12,198.5145,198.9116,12133.0
2024-10-03 11:15:00,200.3,200.65,200.07,200.13,10758.0,198.8223,199.1697,198.594,198.6535,10758.0
2024-10-03 11:20:00,200.21,200.96,200.16,200.77,16188.0,198.7329,199.4774,198.6833,199.2888,16188.0
2024-10-03 11:25:00,200.75,200.82,200.26,200.65,8836.0,199.2689,199.3384,198.7826,199.1697,8836.0
2024-10-03 11:30:00,200.79,201.31,200.75,201.11,7215.0,199.3086,199.8248,199.2689,199.6263,7215.0
2024-10-03 11:35:00,201.13,201.23,200.91,200.91,6673.0,199.6461,199.7454,199.4278,199.4278,6673.0
2024-10-03 11:40:00,201.03,201.48,200.95,201.34,8028.0,199.5469,199.9936,199.4675,199.8546,8028.0
2024-10-03 11:45:00,201.3,201.44,200.93,200.93,13374.0,199.8149,199.9538,199.4476,199.4476,13374.0
2024-10-03 11:50:00,201.04,201.3,200.95,201.06,36866.0,199.5568,199.8149,199.4675,199.5767,36866.0
2024-10-03 11:55:00,201.06,201.29,200.83,200.96,9853.0,199.5767,199.805,199.3484,199.4774,9853.0
2024-10-03 12:00:00,201.0,201.0,200.59,200.59,3411.0,199.5171,199.5171,199.1101,199.1101,3411.0
2024-10-03 12:05:00,200.63,201.05,200.61,200.89,7700.0,199.1498,199.5667,199.13,199.4079,7700.0
2024-10-03 12:10:00,200.83,201.01,200.81,200.81,2552.0,199.3484,199.527,199.3285,199.3285,2552.0
2024-10-03 12:15:00,200.88,200.99,200.6,200.74,4084.0,199.398,199.5072,199.12,199.259,4084.0
2024-10-03 12:20:00,200.7,200.95,200.66,200.86,8693.0,199.2193,199.4675,199.1796,199.3781,8693.0
2024-10-03 12:25:00,200.88,201.07,200.7,200.7,4648.0,199.398,199.5866,199.2193,199.2193,4648.0
2024-10-03 12:30:00,200.66,200.66,199.99,200.37,9095.0,199.1796,199.1796,198.5145,198.8917,9095.0
2024-10-03 12:35:00,200.49,200.55,200.11,200.11,12637.0,199.0109,199.0704,198.6337,198.6337,12637.0
2024-10-03 12:40:00,200.08,200.12,199.3,199.63,10761.0,198.6039,198.6436,197.8296,198.1572,10761.0
2024-10-03 12:45:00,199.53,199.54,198.9,198.9,17096.0,198.0579,198.0679,197.4326,197.4326,17096.0
2024-10-03 12:50:00,198.96,199.13,198.67,198.86,15110.0,197.4921,197.6609,197.2043,197.3929,15110.0
2024-10-03 12:55:00,198.84,199.67,198.84,199.17,8084.0,197.373,198.1969,197.373,197.7006,8084.0
2024-10-03 13:00:00,199.11,199.11,198.37,198.75,14219.0,197.641,197.641,196.9065,197.2837,14219.0
2024-10-03 13:05:00,198.69,199.19,198.59,199.11,7424.0,197.2241,197.7204,197.1249,197.641,7424.0
2024-10-03 13:10:00,199.0,199.29,198.96,199.08,5946.0,197.5319,197.8197,197.4921,197.6113,5946.0
2024-10-03 13:15:00,198.97,199.06,198.79,198.91,7229.0,197.5021,197.5914,197.3234,197.4425,7229.0
2024-10-03 13:20:00,198.9,199.87,198.89,199.5,14019.0,197.4326,198.3954,197.4227,198.0282,14019.0
2024-10-03 13:25:00,199.47,200.08,199.3,199.39,15491.0,197.9984,198.6039,197.8296,197.919,15491.0
2024-10-03 13:30:00,199.33,200.06,199.31,199.94,9666.0,197.8594,198.584,197.8396,198.4649,9666.0
2024-10-03 13:35:00,200.0,200.09,199.64,199.64,13900.0,198.5245,198.6138,198.1671,198.1671,13900.0
2024-10-03 13:40:00,199.71,199.8,199.25,199.71,11297.0,198.2366,198.3259,197.78,198.2366,11297.0
2024-10-03 13:45:00,199.87,199.93,199.68,199.69,4874.0,198.3954,198.455,198.2068,198.2168,4874.0
2024-10-03 13:50:00,199.64,199.95,199.62,199.95,2350.0,198.1671,198.4748,198.1473,198.4748,2350.0
2024-10-03 13:55:00,200.0,200.05,199.65,199.77,8546.0,198.5245,198.5741,198.1771,198.2962,8546.0
2024-10-03 14:00:00,199.78,199.87,199.59,199.81,6957.0,198.3061,198.3954,198.1175,198.3359,6957.0
2024-10-03 14:05:00,199.82,200.07,199.78,199.83,8600.0,198.3458,198.594,198.3061,198.3557,8600.0
2024-10-03 14:10:00,199.77,199.9,199.56,199.68,6246.0,198.2962,198.4252,198.0877,198.2068,6246.0
2024-10-03 14:15:00,199.73,199.86,199.53,199.81,7277.0,198.2565,198.3855,198.0579,198.3359,7277.0
2024-10-03 14:20:00,199.77,199.87,199.22,199.76,8374.0,198.2962,198.3954,197.7502,198.2862,8374.0
2024-10-03 14:25:00,199.69,200.0,199.62,199.91,15027.0,198.2168,198.5245,198.1473,198.4351,15027.0
2024-10-03 14:30:00,199.84,199.91,199.0,199.56,61446.0,198.3657,198.4351,197.5319,198.0877,61446.0
2024-10-03 14:35:00,199.58,199.77,199.37,199.66,8773.0,198.1076,198.2962,197.8991,198.187,8773.0
2024-10-03 14:40:00,199.77,199.87,199.3,199.5,19044.0,198.2962,198.3954,197.8296,198.0282,19044.0
2024-10-03 14:45:00,199.39,199.77,199.38,199.63,6069.0,197.919,198.2962,197.909,198.1572,6069.0
2024-10-03 14:50:00,199.65,199.84,199.53,199.54,6302.0,198.1771,198.3657,198.0579,198.0679,6302.0
2024-10-03 14:55:00,199.62,199.87,199.49,199.49,5795.0,198.1473,198.3954,198.0182,198.0182,5795.0
2024-10-03 15:00:00,199.45,199.51,199.15,199.49,8887.0,197.9785,198.0381,197.6807,198.0182,8887.0
2024-10-03 15:05:00,199.47,199.5,199.06,199.27,7700.0,197.9984,198.0282,197.5914,197.7999,7700.0
2024-10-03 15:10:00,199.17,199.35,199.05,199.12,7829.0,197.7006,197.8793,197.5815,197.651,7829.0
2024-10-03 15:15:00,199.14,199.19,199.01,199.09,13875.0,197.6708,197.7204,197.5418,197.6212,13875.0
2024-10-03 15:20:00,199.06,199.47,199.01,199.29,24133.0,197.5914,197.9984,197.5418,197.8197,24133.0
2024-10-03 15:25:00,199.26,199.3,198.78,198.91,15911.0,197.7899,197.8296,197.3135,197.4425,15911.0
2024-10-03 15:30:00,198.87,199.18,198.79,199.18,11906.0,197.4028,197.7105,197.3234,197.7105,11906.0
2024-10-03 15:35:00,199.16,199.23,198.98,199.18,16820.0,197.6907,197.7602,197.512,197.7105,16820.0
2024-10-03 15:40:00,199.25,199.5,198.96,198.96,17733.0,197.78,198.0282,197.4921,197.4921,17733.0
2024-10-03 15:45:00,198.99,199.59,198.95,199.59,33599.0,197.5219,198.1175,197.4822,198.1175,33599.0
2024-10-03 15:50:00,199.64,199.89,199.08,199.31,50260.0,198.1671,198.4153,197.6113,197.8396,50260.0
2024-10-03 15:55:00,199.38,200.04,199.01,199.64,327595.0,197.909,198.5642,197.5418,198.1671,327595.0
2024-10-04 09:30:00,204.62,204.62,203.0,204.25,129279.0,203.1104,203.1104,201.5023,202.7431,129279.0
2024-10-04 09:35:00,204.4,204.92,203.31,204.64,59030.0,202.892,203.4082,201.8101,203.1302,59030.0
2024-10-04 09:40:00,204.64,204.8,203.11,203.11,80350.0,203.1302,203.2891,201.6115,201.6115,80350.0
2024-10-04 09:45:00,203.33,204.03,203.21,203.89,53061.0,201.8299,202.5247,201.7108,202.3858,53061.0
2024-10-04 09:50:00,203.77,203.91,202.28,202.29,62950.0,202.2667,202.4056,200.7877,200.7976,62950.0
2024-10-04 09:55:00,202.3,202.65,201.3,201.53,38854.0,200.8075,201.1549,199.8149,200.0432,38854.0
2024-10-04 10:00:00,201.36,201.86,201.25,201.57,19317.0,199.8744,200.3708,199.7653,200.0829,19317.0
2024-10-04 10:05:00,201.58,201.96,200.27,200.66,25859.0,200.0928,200.47,198.7925,199.1796,25859.0
2024-10-04 10:10:00,200.54,201.68,200.2,201.57,28673.0,199.0605,200.1921,198.723,200.0829,28673.0
2024-10-04 10:15:00,201.48,202.42,201.44,201.92,20031.0,199.9936,200.9266,199.9538,200.4303,20031.0
2024-10-04 10:20:00,201.76,201.96,200.63,201.0,47101.0,200.2715,200.47,199.1498,199.5171,47101.0
2024-10-04 10:25:00,201.13,201.28,200.2,200.56,21013.0,199.6461,199.795,198.723,199.0803,21013.0
2024-10-04 10:30:00,200.52,201.07,200.11,200.97,34542.0,199.0406,199.5866,198.6337,199.4873,34542.0
2024-10-04 10:35:00,201.06,201.32,200.2,200.33,47938.0,199.5767,199.8347,198.723,198.852,47938.0
2024-10-04 10:40:00,200.44,201.54,200.22,201.45,13636.0,198.9612,200.0531,198.7429,199.9638,13636.0
2024-10-04 10:45:00,201.57,201.61,200.97,201.03,13062.0,200.0829,200.1226,199.4873,199.5469,13062.0
2024-10-04 10:50:00,201.05,201.51,201.03,201.44,39672.0,199.5667,200.0233,199.5469,199.9538,39672.0
2024-10-04 10:55:00,201.5,201.9,201.49,201.84,36772.0,200.0134,200.4105,200.0035,200.3509,36772.0
2024-10-04 11:00:00,201.78,202.25,201.65,201.77,33765.0,200.2913,200.7579,200.1623,200.2814,33765.0
2024-10-04 11:05:00,201.75,201.93,201.13,201.13,11411.0,200.2616,200.4402,199.6461,199.6461,11411.0
2024-10-04 11:10:00,201.24,201.24,200.61,200.63,7242.0,199.7553,199.7553,199.13,199.1498,7242.0
2024-10-04 11:15:00,200.65,201.18,200.5,200.72,10360.0,199.1697,199.6958,199.0208,199.2392,10360.0
2024-10-04 11:20:00,200.75,200.84,200.2,200.43,8640.0,199.2689,199.3583,198.723,198.9513,8640.0
2024-10-04 11:25:00,200.45,200.59,199.91,200.21,13306.0,198.9712,199.1101,198.4351,198.7329,13306.0
2024-10-04 11:30:00,200.08,200.08,199.59,200.07,36641.0,198.6039,198.6039,198.1175,198.594,36641.0
2024-10-04 11:35:00,200.04,200.29,199.81,200.28,7731.0,198.5642,198.8123,198.3359,198.8024,7731.0
2024-10-04 11:40:00,200.34,200.7,200.18,200.31,5060.0,198.862,199.2193,198.7031,198.8322,5060.0
2024-10-04 11:45:00,200.22,200.27,199.5,199.79,22327.0,198.7429,198.7925,198.0282,198.316,22327.0
2024-10-04 11:50:00,199.7,200.95,199.58,200.74,15602.0,198.2267,199.4675,198.1076,199.259,15602.0
2024-10-04 11:55:00,200.92,201.51,200.77,201.51,10665.0,199.4377,200.0233,199.2888,200.0233,10665.0
2024-10-04 12:00:00,201.59,201.64,201.06,201.17,14783.0,200.1027,200.1524,199.5767,199.6858,14783.0
2024-10-04 12:05:00,201.18,201.3,200.49,200.55,12142.0,199.6958,199.8149,199.0109,199.0704,12142.0
2024-10-04 12:10:00,200.51,200.93,200.4,200.93,17760.0,199.0307,199.4476,198.9215,199.4476,17760.0
2024-10-04 12:15:00,200.86,201.23,200.77,201.09,13969.0,199.3781,199.7454,199.2888,199.6064,13969.0
2024-10-04 12:20:00,201.12,201.25,200.86,200.93,10947.0,199.6362,199.7653,199.3781,199.4476,10947.0
2024-10-04 12:25:00,200.93,201.09,200.74,200.94,18192.0,199.4476,199.6064,199.259,199.4575,18192.0
2024-10-04 12:30:00,200.82,201.0,200.68,200.74,8560.0,199.3384,199.5171,199.1995,199.259,8560.0
2024-10-04 12:35:00,200.88,201.83,200.88,201.65,7976.0,199.398,200.341,199.398,200.1623,7976.0
2024-10-04 12:40:00,201.69,201.8,201.21,201.76,6985.0,200.202,200.3112,199.7255,200.2715,6985.0
2024-10-04 12:45:00,201.7,201.81,201.37,201.37,21555.0,200.2119,200.3211,199.8844,199.8844,21555.0
2024-10-04 12:50:00,201.37,201.41,200.82,200.96,17548.0,199.8844,199.9241,199.3384,199.4774,17548.0
2024-10-04 12:55:00,201.03,201.16,200.61,200.74,18626.0,199.5469,199.6759,199.13,199.259,18626.0
2024-10-04 13:00:00,200.84,200.95,200.54,200.81,5969.0,199.3583,199.4675,199.0605,199.3285,5969.0
2024-10-04 13:05:00,200.74,201.02,200.58,200.99,13824.0,199.259,199.5369,199.1002,199.5072,13824.0
2024-10-04 13:10:00,200.89,201.18,200.83,201.09,6961.0,199.4079,199.6958,199.3484,199.6064,6961.0
2024-10-04 13:15:00,201.03,201.27,200.99,201.14,6370.0,199.5469,199.7851,199.5072,199.6561,6370.0
2024-10-04 13:20:00,201.1,201.23,200.74,200.86,16714.0,199.6164,199.7454,199.259,199.3781,16714.0
2024-10-04 13:25:00,200.85,201.08,200.76,200.76,6949.0,199.3682,199.5965,199.2789,199.2789,6949.0
2024-10-04 13:30:00,200.75,201.24,200.53,200.59,11113.0,199.2689,199.7553,199.0506,199.1101,11113.0
2024-10-04 13:35:00,200.55,200.61,199.58,200.17,34644.0,199.0704,199.13,198.1076,198.6932,34644.0
2024-10-04 13:40:00,200.27,201.01,200.15,200.9,4594.0,198.7925,199.527,198.6734,199.4178,4594.0
2024-10-04 13:45:00,200.94,200.94,200.56,200.58,9484.0,199.4575,199.4575,199.0803,199.1002,9484.0
2024-10-04 13:50:00,200.61,200.62,199.98,200.17,13131.0,199.13,199.1399,198.5046,198.6932,13131.0
2024-10-04 13:55:00,200.19,200.29,199.94,200.08,6981.0,198.7131,198.8123,198.4649,198.6039,6981.0
2024-10-04 14:00:00,200.1,200.34,199.99,200.08,18680.0,198.6237,198.862,198.5145,198.6039,18680.0
2024-10-04 14:05:00,200.04,200.24,199.96,200.06,13873.0,198.5642,198.7627,198.4848,198.584,13873.0
2024-10-04 14:10:00,200.1,200.15,199.68,200.04,11248.0,198.6237,198.6734,198.2068,198.5642,11248.0
2024-10-04 14:15:00,200.02,200.22,199.75,200.19,12226.0,198.5443,198.7429,198.2763,198.7131,12226.0
2024-10-04 14:20:00,200.19,200.5,200.16,200.39,8421.0,198.7131,199.0208,198.6833,198.9116,8421.0
2024-10-04 14:25:00,200.37,200.57,200.24,200.5,17503.0,198.8917,199.0903,198.7627,199.0208,17503.0
2024-10-04 14:30:00,200.55,200.59,200.39,200.59,6290.0,199.0704,199.1101,198.9116,199.1101,6290.0
2024-10-04 14:35:00,200.59,200.65,200.41,200.59,8089.0,199.1101,199.1697,198.9314,199.1101,8089.0
2024-10-04 14:40:00,200.56,200.72,200.36,200.36,21088.0,199.0803,199.2392,198.8818,198.8818,21088.0
2024-10-04 14:45:00,200.36,200.4,200.12,200.33,12938.0,198.8818,198.9215,198.6436,198.852,12938.0
2024-10-04 14:50:00,200.39,200.63,200.3,200.33,13552.0,198.9116,199.1498,198.8223,198.852,13552.0
2024-10-04 14:55:00,200.44,200.76,200.39,200.76,16837.0,198.9612,199.2789,198.9116,199.2789,16837.0
2024-10-04 15:00:00,200.66,200.78,200.51,200.69,13885.0,199.1796,199.2987,199.0307,199.2094,13885.0
2024-10-04 15:05:00,200.7,200.94,200.65,200.88,18975.0,199.2193,199.4575,199.1697,199.398,18975.0
2024-10-04 15:10:00,200.88,200.93,200.74,200.85,18379.0,199.398,199.4476,199.259,199.3682,18379.0
2024-10-04 15:15:00,200.85,201.23,200.82,201.16,25549.0,199.3682,199.7454,199.3384,199.6759,25549.0
2024-10-04 15:20:00,201.2,201.55,201.13,201.34,23659.0,199.7156,200.063,199.6461,199.8546,23659.0
2024-10-04 15:25:00,201.39,201.51,201.17,201.34,29502.0,199.9042,200.0233,199.6858,199.8546,29502.0
2024-10-04 15:30:00,201.27,201.93,201.27,201.85,28795.0,199.7851,200.4402,199.7851,200.3608,28795.0
2024-10-04 15:35:00,201.85,201.86,201.34,201.49,20382.0,200.3608,200.3708,199.8546,200.0035,20382.0
2024-10-04 15:40:00,201.6,201.84,201.5,201.62,24179.0,200.1127,200.3509,200.0134,200.1325,24179.0
2024-10-04 15:45:00,201.7,201.7,201.35,201.5,22032.0,200.2119,200.2119,199.8645,200.0134,22032.0
2024-10-04 15:50:00,201.44,201.76,201.18,201.68,72141.0,199.9538,200.2715,199.6958,200.1921,72141.0
2024-10-04 15:55:00,201.78,202.03,201.51,201.98,203652.0,200.2913,200.5395,200.0233,200.4899,203652.0
2024-10-07 09:30:00,199.38,201.0,198.22,200.9,162247.0,197.909,199.5171,196.7576,199.4178,162247.0
2024-10-07 09:35:00,200.85,201.59,200.4,201.35,37867.0,199.3682,200.1027,198.9215,199.8645,37867.0
2024-10-07 09:40:00,201.15,201.5,200.51,200.58,27388.0,199.666,200.0134,199.0307,199.1002,27388.0
2024-10-07 09:45:00,200.41,201.54,200.38,201.24,22991.0,198.9314,200.0531,198.9017,199.7553,22991.0
2024-10-07 09:50:00,201.34,201.34,200.16,200.55,20921.0,199.8546,199.8546,198.6833,199.0704,20921.0
2024-10-07 09:55:00,200.5,201.15,200.27,200.6,29507.0,199.0208,199.666,198.7925,199.12,29507.0
2024-10-07 10:00:00,200.59,201.03,200.2,200.87,40214.0,199.1101,199.5469,198.723,199.3881,40214.0
2024-10-07 10:05:00,200.94,201.0,199.89,199.93,20173.0,199.4575,199.5171,198.4153,198.455,20173.0
2024-10-07 10:10:00,200.21,200.42,199.64,200.28,24435.0,198.7329,198.9414,198.1671,198.8024,24435.0
2024-10-07 10:15:00,200.38,200.52,200.03,200.31,25580.0,198.9017,199.0406,198.5543,198.8322,25580.0
2024-10-07 10:20:00,200.31,200.37,199.77,200.17,14582.0,198.8322,198.8917,198.2962,198.6932,14582.0
2024-10-07 10:25:00,200.08,200.61,199.99,200.53,382957.0,198.6039,199.13,198.5145,199.0506,382957.0
2024-10-07 10:30:00,200.52,200.75,200.15,200.62,24596.0,199.0406,199.2689,198.6734,199.1399,24596.0
2024-10-07 10:35:00,200.5,200.7,200.25,200.32,6015.0,199.0208,199.2193,198.7726,198.8421,6015.0
2024-10-07 10:40:00,200.37,200.62,200.05,200.21,6496.0,198.8917,199.1399,198.5741,198.7329,6496.0
2024-10-07 10:45:00,200.31,200.42,199.91,200.36,8861.0,198.8322,198.9414,198.4351,198.8818,8861.0
2024-10-07 10:50:00,200.36,201.03,200.35,200.98,12855.0,198.8818,199.5469,198.8719,199.4972,12855.0
2024-10-07 10:55:00,200.92,201.44,200.91,201.06,27883.0,199.4377,199.9538,199.4278,199.5767,27883.0
2024-10-07 11:00:00,201.02,201.03,200.53,200.78,17597.0,199.5369,199.5469,199.0506,199.2987,17597.0
2024-10-07 11:05:00,200.78,200.84,200.41,200.81,9935.0,199.2987,199.3583,198.9314,199.3285,9935.0
2024-10-07 11:10:00,200.85,201.34,200.58,201.18,9225.0,199.3682,199.8546,199.1002,199.6958,9225.0
2024-10-07 11:15:00,201.17,201.2,200.69,201.19,213386.0,199.6858,199.7156,199.2094,199.7057,213386.0
2024-10-07 11:20:00,201.07,201.07,200.7,200.81,6684.0,199.5866,199.5866,199.2193,199.3285,6684.0
2024-10-07 11:25:00,200.81,201.14,200.77,201.03,7586.0,199.3285,199.6561,199.2888,199.5469,7586.0
2024-10-07 11:30:00,201.09,201.41,200.94,201.37,15394.0,199.6064,199.9241,199.4575,199.8844,15394.0
2024-10-07 11:35:00,201.33,201.33,200.81,200.89,4163.0,199.8447,199.8447,199.3285,199.4079,4163.0
2024-10-07 11:40:00,200.94,201.17,200.8,200.8,5011.0,199.4575,199.6858,199.3186,199.3186,5011.0
2024-10-07 11:45:00,200.8,200.99,200.75,200.81,4860.0,199.3186,199.5072,199.2689,199.3285,4860.0
2024-10-07 11:50:00,200.74,201.32,200.65,201.29,7328.0,199.259,199.8347,199.1697,199.805,7328.0
2024-10-07 11:55:00,201.23,201.23,200.92,201.03,6282.0,199.7454,199.7454,199.4377,199.5469,6282.0
2024-10-07 12:00:00,201.06,201.08,200.69,200.73,13173.0,199.5767,199.5965,199.2094,199.2491,13173.0
2024-10-07 12:05:00,200.88,201.04,200.77,200.88,5858.0,199.398,199.5568,199.2888,199.398,5858.0
2024-10-07 12:10:00,200.64,200.92,200.5,200.81,11179.0,199.1598,199.4377,199.0208,199.3285,11179.0
2024-10-07 12:15:00,200.97,201.38,200.97,201.22,5280.0,199.4873,199.8943,199.4873,199.7355,5280.0
2024-10-07 12:20:00,201.22,201.53,201.1,201.5,5411.0,199.7355,200.0432,199.6164,200.0134,5411.0
2024-10-07 12:25:00,201.41,201.59,201.08,201.35,7814.0,199.9241,200.1027,199.5965,199.8645,7814.0
2024-10-07 12:30:00,201.2,201.34,200.9,200.96,6893.0,199.7156,199.8546,199.4178,199.4774,6893.0
2024-10-07 12:35:00,200.92,201.18,200.92,201.01,4422.0,199.4377,199.6958,199.4377,199.527,4422.0
2024-10-07 12:40:00,200.9,201.12,200.9,201.02,21499.0,199.4178,199.6362,199.4178,199.5369,21499.0
2024-10-07 12:45:00,201.0,201.14,200.77,201.07,4811.0,199.5171,199.6561,199.2888,199.5866,4811.0
2024-10-07 12:50:00,200.97,201.01,200.8,201.0,11582.0,199.4873,199.527,199.3186,199.5171,11582.0
2024-10-07 12:55:00,200.9,200.97,200.8,200.85,7580.0,199.4178,199.4873,199.3186,199.3682,7580.0
2024-10-07 13:00:00,200.91,201.24,200.9,201.05,15061.0,199.4278,199.7553,199.4178,199.5667,15061.0
2024-10-07 13:05:00,201.15,201.2,200.96,201.13,5829.0,199.666,199.7156,199.4774,199.6461,5829.0
2024-10-07 13:10:00,201.21,201.26,200.99,201.0,10492.0,199.7255,199.7752,199.5072,199.5171,10492.0
2024-10-07 13:15:00,201.08,201.22,201.03,201.1,9681.0,199.5965,199.7355,199.5469,199.6164,9681.0
2024-10-07 13:20:00,201.06,201.07,200.6,200.78,9257.0,199.5767,199.5866,199.12,199.2987,9257.0
2024-10-07 13:25:00,200.8,200.93,200.64,200.66,12612.0,199.3186,199.4476,199.1598,199.1796,12612.0
2024-10-07 13:30:00,200.62,200.63,200.35,200.55,4287.0,199.1399,199.1498,198.8719,199.0704,4287.0
2024-10-07 13:35:00,200.54,200.8,200.52,200.71,12746.0,199.0605,199.3186,199.0406,199.2292,12746.0
2024-10-07 13:40:00,200.71,200.97,200.61,200.93,10891.0,199.2292,199.4873,199.13,199.4476,10891.0
2024-10-07 13:45:00,200.88,201.09,200.83,200.89,11826.0,199.398,199.6064,199.3484,199.4079,11826.0
2024-10-07 13:50:00,200.92,201.19,200.86,201.09,12099.0,199.4377,199.7057,199.3781,199.6064,12099.0
2024-10-07 13:55:00,201.13,201.23,200.98,201.17,12513.0,199.6461,199.7454,199.4972,199.6858,12513.0
2024-10-07 14:00:00,201.18,201.18,200.32,200.32,8243.0,199.6958,199.6958,198.8421,198.8421,8243.0
2024-10-07 14:05:00,200.33,200.6,200.13,200.55,12672.0,198.852,199.12,198.6535,199.0704,12672.0
2024-10-07 14:10:00,200.55,200.86,200.5,200.81,14946.0,199.0704,199.3781,199.0208,199.3285,14946.0
2024-10-07 14:15:00,200.79,200.82,200.56,200.68,7045.0,199.3086,199.3384,199.0803,199.1995,7045.0
2024-10-07 14:20:00,200.68,201.0,200.66,200.85,8741.0,199.1995,199.5171,199.1796,199.3682,8741.0
2024-10-07 14:25:00,200.91,201.09,200.87,200.9,4788.0,199.4278,199.6064,199.3881,199.4178,4788.0
2024-10-07 14:30:00,200.81,200.81,199.76,200.49,14701.0,199.3285,199.3285,198.2862,199.0109,14701.0
2024-10-07 14:35:00,200.39,200.56,200.04,200.23,7240.0,198.9116,199.0803,198.5642,198.7528,7240.0
2024-10-07 14:40:00,200.34,200.63,200.27,200.35,39864.0,198.862,199.1498,198.7925,198.8719,39864.0
2024-10-07 14:45:00,200.32,200.33,199.25,199.56,59369.0,198.8421,198.852,197.78,198.0877,59369.0
2024-10-07 14:50:00,199.51,199.72,199.32,199.42,17254.0,198.0381,198.2465,197.8495,197.9488,17254.0
2024-10-07 14:55:00,199.37,199.66,198.66,198.69,23253.0,197.8991,198.187,197.1944,197.2241,23253.0
2024-10-07 15:00:00,198.78,199.27,198.68,199.25,26918.0,197.3135,197.7999,197.2142,197.78,26918.0
2024-10-07 15:05:00,199.07,199.73,198.91,199.5,24888.0,197.6013,198.2565,197.4425,198.0282,24888.0
2024-10-07 15:10:00,199.46,199.46,199.04,199.21,21858.0,197.9885,197.9885,197.5716,197.7403,21858.0
2024-10-07 15:15:00,199.13,199.28,198.88,199.06,15075.0,197.6609,197.8098,197.4127,197.5914,15075.0
2024-10-07 15:20:00,199.15,199.42,199.07,199.2,16755.0,197.6807,197.9488,197.6013,197.7304,16755.0
2024-10-07 15:25:00,199.22,199.32,199.02,199.16,17618.0,197.7502,197.8495,197.5517,197.6907,17618.0
2024-10-07 15:30:00,199.15,199.21,198.68,199.05,15681.0,197.6807,197.7403,197.2142,197.5815,15681.0
2024-10-07 15:35:00,199.06,199.17,198.7,199.17,19599.0,197.5914,197.7006,197.2341,197.7006,19599.0
2024-10-07 15:40:00,199.18,199.18,198.76,198.96,19126.0,197.7105,197.7105,197.2936,197.4921,19126.0
2024-10-07 15:45:00,199.0,199.51,198.93,199.46,19238.0,197.5319,198.0381,197.4624,197.9885,19238.0
2024-10-07 15:50:00,199.51,200.2,199.36,200.13,48870.0,198.0381,198.723,197.8892,198.6535,48870.0
2024-10-07 15:55:00,200.06,200.27,199.87,200.01,123747.0,198.584,198.7925,198.3954,198.5344,123747.0
2024-10-08 09:30:00,200.13,201.32,199.06,199.52,91960.0,198.6535,199.8347,197.5914,198.048,91960.0
2024-10-08 09:35:00,199.61,200.55,199.37,199.99,21324.0,198.1374,199.0704,197.8991,198.5145,21324.0
2024-10-08 09:40:00,199.95,200.65,199.65,200.53,21826.0,198.4748,199.1697,198.1771,199.0506,21826.0
2024-10-08 09:45:00,200.53,200.66,199.5,199.9,29014.0,199.0506,199.1796,198.0282,198.4252,29014.0
2024-10-08 09:50:00,199.84,200.63,199.5,200.31,20929.0,198.3657,199.1498,198.0282,198.8322,20929.0
2024-10-08 09:55:00,200.33,200.88,199.89,200.88,26657.0,198.852,199.398,198.4153,199.398,26657.0
2024-10-08 10:00:00,201.0,201.82,201.0,201.53,41009.0,199.5171,200.331,199.5171,200.0432,41009.0
2024-10-08 10:05:00,201.55,201.55,200.95,201.34,44157.0,200.063,200.063,199.4675,199.8546,44157.0
2024-10-08 10:10:00,201.44,201.59,201.04,201.12,38811.0,199.9538,200.1027,199.5568,199.6362,38811.0
2024-10-08 10:15:00,201.06,201.08,200.7,200.97,10603.0,199.5767,199.5965,199.2193,199.4873,10603.0
2024-10-08 10:20:00,200.8,201.14,200.33,200.54,13510.0,199.3186,199.6561,198.852,199.0605,13510.0
2024-10-08 10:25:00,200.56,201.15,200.56,201.0,7360.0,199.0803,199.666,199.0803,199.5171,7360.0
2024-10-08 10:30:00,201.0,201.27,200.88,201.19,10465.0,199.5171,199.7851,199.398,199.7057,10465.0
2024-10-08 10:35:00,201.2,201.51,201.06,201.08,8889.0,199.7156,200.0233,199.5767,199.5965,8889.0
2024-10-08 10:40:00,201.06,202.07,200.93,202.01,28596.0,199.5767,200.5792,199.4476,200.5196,28596.0
2024-10-08 10:45:00,202.01,202.55,201.87,202.36,23262.0,200.5196,201.0557,200.3807,200.8671,23262.0
2024-10-08 10:50:00,202.27,202.5,202.03,202.13,14382.0,200.7777,201.006,200.5395,200.6388,14382.0
2024-10-08 10:55:00,202.12,202.21,201.8,201.84,15557.0,200.6288,200.7182,200.3112,200.3509,15557.0
2024-10-08 11:00:00,201.91,202.52,201.91,202.46,15585.0,200.4204,201.0259,200.4204,200.9663,15585.0
2024-10-08 11:05:00,202.39,202.41,202.06,202.14,9676.0,200.8968,200.9167,200.5693,200.6487,9676.0
2024-10-08 11:10:00,202.09,202.1,201.81,201.85,11209.0,200.5991,200.609,200.3211,200.3608,11209.0
2024-10-08 11:15:00,201.85,201.85,201.34,201.47,24474.0,200.3608,200.3608,199.8546,199.9836,24474.0
2024-10-08 11:20:00,201.42,201.74,201.4,201.4,34801.0,199.934,200.2516,199.9141,199.9141,34801.0
2024-10-08 11:25:00,201.66,201.76,201.36,201.66,7770.0,200.1722,200.2715,199.8744,200.1722,7770.0
2024-10-08 11:30:00,201.63,201.77,201.34,201.54,12782.0,200.1424,200.2814,199.8546,200.0531,12782.0
2024-10-08 11:35:00,201.53,201.8,201.41,201.75,17467.0,200.0432,200.3112,199.9241,200.2616,17467.0
2024-10-08 11:40:00,201.77,202.0,201.72,201.88,11066.0,200.2814,200.5097,200.2318,200.3906,11066.0
2024-10-08 11:45:00,201.95,202.06,201.8,201.87,7090.0,200.4601,200.5693,200.3112,200.3807,7090.0
2024-10-08 11:50:00,201.78,202.23,201.78,202.1,42013.0,200.2913,200.738,200.2913,200.609,42013.0
2024-10-08 11:55:00,202.06,202.23,201.79,202.03,25767.0,200.5693,200.738,200.3013,200.5395,25767.0
2024-10-08 12:00:00,202.02,202.03,201.4,201.61,9158.0,200.5296,200.5395,199.9141,200.1226,9158.0
2024-10-08 12:05:00,201.55,201.77,201.25,201.6,9558.0,200.063,200.2814,199.7653,200.1127,9558.0
2024-10-08 12:10:00,201.64,201.78,201.58,201.67,5086.0,200.1524,200.2913,200.0928,200.1822,5086.0
2024-10-08 12:15:00,201.63,201.81,201.62,201.81,3514.0,200.1424,200.3211,200.1325,200.3211,3514.0
2024-10-08 12:20:00,201.7,201.8,201.46,201.46,25549.0,200.2119,200.3112,199.9737,199.9737,25549.0
2024-10-08 12:25:00,201.55,201.69,201.46,201.54,8896.0,200.063,200.202,199.9737,200.0531,8896.0
2024-10-08 12:30:00,201.64,201.73,201.45,201.55,4360.0,200.1524,200.2417,199.9638,200.063,4360.0
2024-10-08 12:35:00,201.55,201.75,201.46,201.53,10489.0,200.063,200.2616,199.9737,200.0432,10489.0
2024-10-08 12:40:00,201.61,201.96,201.55,201.83,6214.0,200.1226,200.47,200.063,200.341,6214.0
2024-10-08 12:45:00,201.87,202.0,201.68,201.72,10179.0,200.3807,200.5097,200.1921,200.2318,10179.0
2024-10-08 12:50:00,201.73,201.8,201.61,201.79,4810.0,200.2417,200.3112,200.1226,200.3013,4810.0
2024-10-08 12:55:00,201.81,201.86,201.55,201.61,6352.0,200.3211,200.3708,200.063,200.1226,6352.0
2024-10-08 13:00:00,201.55,201.6,201.04,201.04,9430.0,200.063,200.1127,199.5568,199.5568,9430.0
2024-10-08 13:05:00,201.06,201.12,199.76,200.0,110757.0,199.5767,199.6362,198.2862,198.5245,110757.0
2024-10-08 13:10:00,200.05,200.05,198.8,199.82,124297.0,198.5741,198.5741,197.3333,198.3458,124297.0
2024-10-08 13:15:00,199.74,199.77,198.67,199.25,62775.0,198.2664,198.2962,197.2043,197.78,62775.0
2024-10-08 13:20:00,199.28,199.72,199.15,199.49,9221.0,197.8098,198.2465,197.6807,198.0182,9221.0
2024-10-08 13:25:00,199.56,199.79,199.48,199.54,14508.0,198.0877,198.316,198.0083,198.0679,14508.0
2024-10-08 13:30:00,199.55,199.97,199.26,199.85,17484.0,198.0778,198.4947,197.7899,198.3756,17484.0
2024-10-08 13:35:00,200.0,200.22,199.84,200.14,10353.0,198.5245,198.7429,198.3657,198.6634,10353.0
2024-10-08 13:40:00,200.13,200.36,200.11,200.26,20743.0,198.6535,198.8818,198.6337,198.7826,20743.0
2024-10-08 13:45:00,200.27,200.28,199.82,200.28,7372.0,198.7925,198.8024,198.3458,198.8024,7372.0
2024-10-08 13:50:00,200.2,200.43,200.12,200.36,6917.0,198.723,198.9513,198.6436,198.8818,6917.0
2024-10-08 13:55:00,200.42,200.8,200.42,200.74,13179.0,198.9414,199.3186,198.9414,199.259,13179.0
2024-10-08 14:00:00,200.85,200.85,200.32,200.48,15401.0,199.3682,199.3682,198.8421,199.0009,15401.0
2024-10-08 14:05:00,200.55,200.71,200.41,200.41,23701.0,199.0704,199.2292,198.9314,198.9314,23701.0
2024-10-08 14:10:00,200.43,200.65,200.43,200.55,12893.0,198.9513,199.1697,198.9513,199.0704,12893.0
2024-10-08 14:15:00,200.55,200.57,200.33,200.56,12019.0,199.0704,199.0903,198.852,199.0803,12019.0
2024-10-08 14:20:00,200.49,200.57,200.16,200.3,7390.0,199.0109,199.0903,198.6833,198.8223,7390.0
2024-10-08 14:25:00,200.31,200.44,200.23,200.37,7544.0,198.8322,198.9612,198.7528,198.8917,7544.0
2024-10-08 14:30:00,200.37,200.45,200.03,200.22,13227.0,198.8917,198.9712,198.5543,198.7429,13227.0
2024-10-08 14:35:00,200.3,200.88,200.29,200.63,18529.0,198.8223,199.398,198.8123,199.1498,18529.0
2024-10-08 14:40:00,200.59,200.64,200.27,200.28,16091.0,199.1101,199.1598,198.7925,198.8024,16091.0
2024-10-08 14:45:00,200.26,200.56,200.18,200.56,13295.0,198.7826,199.0803,198.7031,199.0803,13295.0
2024-10-08 14:50:00,200.5,200.61,200.39,200.43,10174.0,199.0208,199.13,198.9116,198.9513,10174.0
2024-10-08 14:55:00,200.49,200.76,200.45,200.7,6574.0,199.0109,199.2789,198.9712,199.2193,6574.0
2024-10-08 15:00:00,200.7,200.71,200.4,200.52,18231.0,199.2193,199.2292,198.9215,199.0406,18231.0
2024-10-08 15:05:00,200.52,200.79,200.51,200.78,18599.0,199.0406,199.3086,199.0307,199.2987,18599.0
2024-10-08 15:10:00,200.78,200.83,200.71,200.77,18007.0,199.2987,199.3484,199.2292,199.2888,18007.0
2024-10-08 15:15:00,200.75,201.08,200.75,201.06,17397.0,199.2689,199.5965,199.2689,199.5767,17397.0
2024-10-08 15:20:00,201.02,201.07,200.86,200.92,16339.0,199.5369,199.5866,199.3781,199.4377,16339.0
2024-10-08 15:25:00,200.98,201.05,200.87,201.0,18095.0,199.4972,199.5667,199.3881,199.5171,18095.0
2024-10-08 15:30:00,200.94,201.38,200.81,201.38,15928.0,199.4575,199.8943,199.3285,199.8943,15928.0
2024-10-08 15:35:00,201.31,201.5,201.26,201.36,20846.0,199.8248,200.0134,199.7752,199.8744,20846.0
2024-10-08 15:40:00,201.3,201.34,200.86,200.88,23395.0,199.8149,199.8546,199.3781,199.398,23395.0
2024-10-08 15:45:00,200.92,201.1,200.71,200.96,27517.0,199.4377,199.6164,199.2292,199.4774,27517.0
2024-10-08 15:50:00,200.91,201.29,200.7,201.24,62485.0,199.4278,199.805,199.2193,199.7553,62485.0
2024-10-08 15:55:00,201.14,201.4,200.69,200.88,144132.0,199.6561,199.9141,199.2094,199.398,144132.0
2024-10-09 09:30:00,201.4,201.8,200.63,200.89,57854.0,199.9141,200.3112,199.1498,199.4079,57854.0
2024-10-09 09:35:00,200.75,201.68,200.75,201.29,24119.0,199.2689,200.1921,199.2689,199.805,24119.0
2024-10-09 09:40:00,201.41,201.89,200.94,201.34,23446.0,199.9241,200.4005,199.4575,199.8546,23446.0
2024-10-09 09:45:00,201.37,202.0,201.11,201.75,29294.0,199.8844,200.5097,199.6263,200.2616,29294.0
2024-10-09 09:50:00,201.89,202.3,201.7,202.05,16460.0,200.4005,200.8075,200.2119,200.5593,16460.0
2024-10-09 09:55:00,202.06,202.97,201.84,202.75,50878.0,200.5693,201.4726,200.3509,201.2542,50878.0
2024-10-09 10:00:00,202.66,203.28,202.66,203.02,33691.0,201.1648,201.7803,201.1648,201.5222,33691.0
2024-10-09 10:05:00,203.14,203.69,202.93,203.56,39261.0,201.6413,202.1872,201.4329,202.0582,39261.0
2024-10-09 10:10:00,203.57,204.0,203.27,203.39,34312.0,202.0681,202.495,201.7703,201.8895,34312.0
2024-10-09 10:15:00,203.45,203.8,203.45,203.65,16465.0,201.949,202.2964,201.949,202.1475,16465.0
2024-10-09 10:20:00,203.74,204.14,203.4,204.13,24493.0,202.2369,202.6339,201.8994,202.624,24493.0
2024-10-09 10:25:00,204.1,204.26,203.83,204.02,29127.0,202.5942,202.753,202.3262,202.5148,29127.0
2024-10-09 10:30:00,203.91,204.28,203.7,204.28,26469.0,202.4056,202.7729,202.1972,202.7729,26469.0
2024-10-09 10:35:00,204.2,204.55,204.04,204.47,19778.0,202.6935,203.0409,202.5347,202.9615,19778.0
2024-10-09 10:40:00,204.44,204.44,203.96,204.09,19654.0,202.9317,202.9317,202.4553,202.5843,19654.0
2024-10-09 10:45:00,204.18,204.51,203.61,203.69,62946.0,202.6736,203.0012,202.1078,202.1872,62946.0
2024-10-09 10:50:00,203.74,203.98,203.41,203.45,22663.0,202.2369,202.4751,201.9093,201.949,22663.0
2024-10-09 10:55:00,203.45,204.05,203.45,203.92,23769.0,201.949,202.5446,201.949,202.4156,23769.0
2024-10-09 11:00:00,204.01,204.43,203.93,203.93,16759.0,202.5049,202.9218,202.4255,202.4255,16759.0
2024-10-09 11:05:00,203.87,204.04,203.75,203.84,10202.0,202.3659,202.5347,202.2468,202.3361,10202.0
2024-10-09 11:10:00,203.78,204.08,203.66,203.72,14794.0,202.2766,202.5744,202.1575,202.217,14794.0
2024-10-09 11:15:00,203.71,204.06,203.6,204.06,24402.0,202.2071,202.5545,202.0979,202.5545,24402.0
2024-10-09 11:20:00,204.04,204.19,203.88,204.02,19779.0,202.5347,202.6836,202.3758,202.5148,19779.0
2024-10-09 11:25:00,203.98,204.16,203.78,204.16,17068.0,202.4751,202.6538,202.2766,202.6538,17068.0
2024-10-09 11:30:00,204.13,204.55,204.13,204.37,13479.0,202.624,203.0409,202.624,202.8622,13479.0
2024-10-09 11:35:00,204.4,204.74,204.3,204.71,14226.0,202.892,203.2295,202.7927,203.1997,14226.0
2024-10-09 11:40:00,204.7,205.07,204.67,204.71,29028.0,203.1898,203.5571,203.16,203.1997,29028.0
2024-10-09 11:45:00,204.65,205.0,204.62,204.91,11439.0,203.1402,203.4876,203.1104,203.3982,11439.0
2024-10-09 11:50:00,204.91,205.4,204.9,205.33,21601.0,203.3982,203.8846,203.3883,203.8152,21601.0
2024-10-09 11:55:00,205.33,205.46,205.27,205.38,31720.0,203.8152,203.9442,203.7556,203.8648,31720.0
2024-10-09 12:00:00,205.41,205.45,204.69,204.78,22713.0,203.8946,203.9343,203.1799,203.2692,22713.0
2024-10-09 12:05:00,204.83,205.07,204.62,204.93,27337.0,203.3188,203.5571,203.1104,203.4181,27337.0
2024-10-09 12:10:00,204.94,204.97,204.51,204.51,28377.0,203.428,203.4578,203.0012,203.0012,28377.0
2024-10-09 12:15:00,204.5,204.61,204.0,204.05,29721.0,202.9913,203.1005,202.495,202.5446,29721.0
2024-10-09 12:20:00,203.99,204.6,203.99,204.43,10457.0,202.485,203.0905,202.485,202.9218,10457.0
2024-10-09 12:25:00,204.28,204.81,204.15,204.75,16429.0,202.7729,203.299,202.6439,203.2394,16429.0
2024-10-09 12:30:00,204.68,204.93,204.56,204.84,31913.0,203.1699,203.4181,203.0508,203.3288,31913.0
2024-10-09 12:35:00,204.91,204.98,204.75,204.83,18799.0,203.3982,203.4677,203.2394,203.3188,18799.0
2024-10-09 12:40:00,204.89,205.05,204.86,204.91,11103.0,203.3784,203.5372,203.3486,203.3982,11103.0
2024-10-09 12:45:00,204.97,205.04,204.86,204.93,25505.0,203.4578,203.5273,203.3486,203.4181,25505.0
2024-10-09 12:50:00,204.93,205.17,204.47,204.47,43408.0,203.4181,203.6563,202.9615,202.9615,43408.0
2024-10-09 12:55:00,204.5,204.87,204.49,204.61,15165.0,202.9913,203.3585,202.9813,203.1005,15165.0
2024-10-09 13:00:00,204.62,204.73,204.45,204.53,15331.0,203.1104,203.2196,202.9416,203.0211,15331.0
2024-10-09 13:05:00,204.57,204.83,204.49,204.83,28526.0,203.0608,203.3188,202.9813,203.3188,28526.0
2024-10-09 13:10:00,204.7,204.83,204.59,204.8,13842.0,203.1898,203.3188,203.0806,203.2891,13842.0
2024-10-09 13:15:00,204.8,205.01,204.67,204.72,30566.0,203.2891,203.4975,203.16,203.2097,30566.0
2024-10-09 13:20:00,204.72,204.96,204.72,204.91,9957.0,203.2097,203.4479,203.2097,203.3982,9957.0
2024-10-09 13:25:00,204.86,204.86,204.58,204.63,11444.0,203.3486,203.3486,203.0707,203.1203,11444.0
2024-10-09 13:30:00,204.63,204.74,204.47,204.47,9944.0,203.1203,203.2295,202.9615,202.9615,9944.0
2024-10-09 13:35:00,204.49,204.8,204.37,204.73,7858.0,202.9813,203.2891,202.8622,203.2196,7858.0
2024-10-09 13:40:00,204.73,204.87,204.7,204.75,9459.0,203.2196,203.3585,203.1898,203.2394,9459.0
2024-10-09 13:45:00,204.75,204.96,204.42,204.53,26695.0,203.2394,203.4479,202.9119,203.0211,26695.0
2024-10-09 13:50:00,204.53,204.53,203.54,204.01,16259.0,203.0211,203.0211,202.0384,202.5049,16259.0
2024-10-09 13:55:00,203.98,204.42,203.95,204.27,8839.0,202.4751,202.9119,202.4453,202.763,8839.0
2024-10-09 14:00:00,204.28,204.46,204.11,204.38,7644.0,202.7729,202.9516,202.6042,202.8722,7644.0
2024-10-09 14:05:00,204.39,204.5,204.23,204.34,16359.0,202.8821,202.9913,202.7233,202.8325,16359.0
2024-10-09 14:10:00,204.25,204.41,204.11,204.3,4810.0,202.7431,202.9019,202.6042,202.7927,4810.0
2024-10-09 14:15:00,204.3,204.37,204.19,204.37,8237.0,202.7927,202.8622,202.6836,202.8622,8237.0
2024-10-09 14:20:00,204.23,204.37,204.08,204.3,8152.0,202.7233,202.8622,202.5744,202.7927,8152.0
2024-10-09 14:25:00,204.37,205.07,204.28,205.0,16281.0,202.8622,203.5571,202.7729,203.4876,16281.0
2024-10-09 14:30:00,204.98,204.98,204.41,204.5,20092.0,203.4677,203.4677,202.9019,202.9913,20092.0
2024-10-09 14:35:00,204.52,204.61,204.45,204.56,12217.0,203.0111,203.1005,202.9416,203.0508,12217.0
2024-10-09 14:40:00,204.54,204.8,204.45,204.72,6813.0,203.031,203.2891,202.9416,203.2097,6813.0
2024-10-09 14:45:00,204.79,204.81,204.56,204.62,6555.0,203.2791,203.299,203.0508,203.1104,6555.0
2024-10-09 14:50:00,204.62,204.94,204.6,204.78,16218.0,203.1104,203.428,203.0905,203.2692,16218.0
2024-10-09 14:55:00,204.85,205.02,204.77,205.0,28714.0,203.3387,203.5074,203.2593,203.4876,28714.0
2024-10-09 15:00:00,204.95,205.17,204.87,205.17,22734.0,203.438,203.6563,203.3585,203.6563,22734.0
2024-10-09 15:05:00,205.22,205.39,204.72,204.96,14536.0,203.706,203.8747,203.2097,203.4479,14536.0
2024-10-09 15:10:00,205.01,205.35,204.86,205.32,10515.0,203.4975,203.835,203.3486,203.8052,10515.0
2024-10-09 15:15:00,205.33,205.46,205.22,205.33,22535.0,203.8152,203.9442,203.706,203.8152,22535.0
2024-10-09 15:20:00,205.44,205.55,205.3,205.35,21982.0,203.9243,204.0335,203.7854,203.835,21982.0
2024-10-09 15:25:00,205.28,205.35,204.8,204.89,38637.0,203.7655,203.835,203.2891,203.3784,38637.0
2024-10-09 15:30:00,204.83,205.46,204.81,205.32,24527.0,203.3188,203.9442,203.299,203.8052,24527.0
2024-10-09 15:35:00,205.34,205.48,205.11,205.2,43455.0,203.8251,203.964,203.5968,203.6861,43455.0
2024-10-09 15:40:00,205.21,205.36,205.11,205.18,28736.0,203.696,203.8449,203.5968,203.6663,28736.0
2024-10-09 15:45:00,205.18,205.25,204.99,205.22,32459.0,203.6663,203.7357,203.4777,203.706,32459.0
2024-10-09 15:50:00,205.19,205.59,204.92,205.15,166498.0,203.6762,204.0732,203.4082,203.6365,166498.0
2024-10-09 15:55:00,205.22,205.25,204.96,205.07,268184.0,203.706,203.7357,203.4479,203.5571,268184.0
2024-10-10 09:30:00,201.02,202.61,201.0,202.1,129514.0,199.5369,201.1152,199.5171,200.609,129514.0
2024-10-10 09:35:00,202.0,202.14,201.17,201.4,56634.0,200.5097,200.6487,199.6858,199.9141,56634.0
2024-10-10 09:40:00,201.4,201.92,200.93,201.57,26517.0,199.9141,200.4303,199.4476,200.0829,26517.0
2024-10-10 09:45:00,201.56,201.69,200.15,200.38,36310.0,200.073,200.202,198.6734,198.9017,36310.0
2024-10-10 09:50:00,200.41,200.96,199.95,200.69,68229.0,198.9314,199.4774,198.4748,199.2094,68229.0
2024-10-10 09:55:00,200.6,201.46,200.59,201.02,62540.0,199.12,199.9737,199.1101,199.5369,62540.0
2024-10-10 10:00:00,201.04,201.58,200.86,201.39,24017.0,199.5568,200.0928,199.3781,199.9042,24017.0
2024-10-10 10:05:00,201.14,201.82,201.0,201.64,18046.0,199.6561,200.331,199.5171,200.1524,18046.0
2024-10-10 10:10:00,201.73,202.49,201.64,202.2,13849.0,200.2417,200.9961,200.1524,200.7082,13849.0
2024-10-10 10:15:00,202.39,202.63,202.1,202.25,18746.0,200.8968,201.1351,200.609,200.7579,18746.0
2024-10-10 10:20:00,202.26,202.33,201.62,201.93,12831.0,200.7678,200.8373,200.1325,200.4402,12831.0
2024-10-10 10:25:00,201.93,202.5,201.74,202.34,19808.0,200.4402,201.006,200.2516,200.8472,19808.0
2024-10-10 10:30:00,202.41,202.58,202.01,202.2,22722.0,200.9167,201.0854,200.5196,200.7082,22722.0
2024-10-10 10:35:00,202.2,202.91,201.92,202.68,16728.0,200.7082,201.413,200.4303,201.1847,16728.0
2024-10-10 10:40:00,202.76,203.12,202.55,202.88,24348.0,201.2641,201.6215,201.0557,201.3832,24348.0
2024-10-10 10:45:00,202.84,203.35,202.65,203.01,39826.0,201.3435,201.8498,201.1549,201.5123,39826.0
2024-10-10 10:50:00,202.99,203.09,202.46,202.74,20655.0,201.4924,201.5917,200.9663,201.2443,20655.0
2024-10-10 10:55:00,202.74,203.36,202.65,202.94,22435.0,201.2443,201.8597,201.1549,201.4428,22435.0
2024-10-10 11:00:00,202.94,203.05,202.54,202.91,16822.0,201.4428,201.552,201.0457,201.413,16822.0
2024-10-10 11:05:00,202.91,203.28,202.68,203.01,29990.0,201.413,201.7803,201.1847,201.5123,29990.0
2024-10-10 11:10:00,203.0,203.23,202.76,203.17,15401.0,201.5023,201.7306,201.2641,201.6711,15401.0
2024-10-10 11:15:00,203.19,203.5,203.06,203.5,13755.0,201.6909,201.9987,201.5619,201.9987,13755.0
2024-10-10 11:20:00,203.46,203.51,203.15,203.45,8442.0,201.9589,202.0086,201.6512,201.949,8442.0
2024-10-10 11:25:00,203.56,203.74,203.43,203.62,16819.0,202.0582,202.2369,201.9292,202.1178,16819.0
2024-10-10 11:30:00,203.6,203.72,203.3,203.6,43484.0,202.0979,202.217,201.8001,202.0979,43484.0
2024-10-10 11:35:00,203.53,203.58,203.37,203.44,12528.0,202.0284,202.0781,201.8696,201.9391,12528.0
2024-10-10 11:40:00,203.36,203.47,203.0,203.47,9546.0,201.8597,201.9689,201.5023,201.9689,9546.0
2024-10-10 11:45:00,203.5,203.55,203.32,203.52,31182.0,201.9987,202.0483,201.82,202.0185,31182.0
2024-10-10 11:50:00,203.51,203.52,203.2,203.3,14541.0,202.0086,202.0185,201.7009,201.8001,14541.0
2024-10-10 11:55:00,203.31,203.79,203.26,203.72,27730.0,201.8101,202.2865,201.7604,202.217,27730.0
2024-10-10 12:00:00,203.65,203.76,203.56,203.69,36067.0,202.1475,202.2567,202.0582,202.1872,36067.0
2024-10-10 12:05:00,203.61,203.69,203.43,203.48,19182.0,202.1078,202.1872,201.9292,201.9788,19182.0
2024-10-10 12:10:00,203.49,204.0,203.46,203.53,31636.0,201.9887,202.495,201.9589,202.0284,31636.0
2024-10-10 12:15:00,203.48,203.73,203.41,203.64,13869.0,201.9788,202.227,201.9093,202.1376,13869.0
2024-10-10 12:20:00,203.64,203.65,203.17,203.35,10456.0,202.1376,202.1475,201.6711,201.8498,10456.0
2024-10-10 12:25:00,203.34,203.4,202.88,203.1,11413.0,201.8398,201.8994,201.3832,201.6016,11413.0
2024-10-10 12:30:00,203.1,203.43,202.73,203.33,21090.0,201.6016,201.9292,201.2343,201.8299,21090.0
2024-10-10 12:35:00,203.33,203.44,203.18,203.27,7732.0,201.8299,201.9391,201.681,201.7703,7732.0
2024-10-10 12:40:00,203.33,203.41,202.81,203.0,9185.0,201.8299,201.9093,201.3137,201.5023,9185.0
2024-10-10 12:45:00,202.97,203.1,202.76,202.79,9213.0,201.4726,201.6016,201.2641,201.2939,9213.0
2024-10-10 12:50:00,202.87,203.1,202.72,203.03,5571.0,201.3733,201.6016,201.2244,201.5321,5571.0
2024-10-10 12:55:00,203.02,203.13,202.8,203.05,10160.0,201.5222,201.6314,201.3038,201.552,10160.0
2024-10-10 13:00:00,203.04,203.29,202.91,203.08,15234.0,201.542,201.7902,201.413,201.5818,15234.0
2024-10-10 13:05:00,203.08,203.08,202.32,202.66,17759.0,201.5818,201.5818,200.8274,201.1648,17759.0
2024-10-10 13:10:00,202.61,203.03,202.52,202.83,13033.0,201.1152,201.5321,201.0259,201.3336,13033.0
2024-10-10 13:15:00,202.83,203.13,202.7,203.02,18817.0,201.3336,201.6314,201.2046,201.5222,18817.0
2024-10-10 13:20:00,203.1,203.47,203.08,203.33,12002.0,201.6016,201.9689,201.5818,201.8299,12002.0
2024-10-10 13:25:00,203.28,203.37,203.01,203.16,13171.0,201.7803,201.8696,201.5123,201.6612,13171.0
2024-10-10 13:30:00,203.2,203.42,203.16,203.33,16048.0,201.7009,201.9192,201.6612,201.8299,16048.0
2024-10-10 13:35:00,203.33,203.54,203.31,203.33,25884.0,201.8299,202.0384,201.8101,201.8299,25884.0
2024-10-10 13:40:00,203.37,203.58,203.3,203.58,29671.0,201.8696,202.0781,201.8001,202.0781,29671.0
2024-10-10 13:45:00,203.61,203.61,202.93,203.1,58644.0,202.1078,202.1078,201.4329,201.6016,58644.0
2024-10-10 13:50:00,202.96,203.26,202.27,203.26,15016.0,201.4626,201.7604,200.7777,201.7604,15016.0
2024-10-10 13:55:00,203.28,203.38,203.0,203.31,21166.0,201.7803,201.8795,201.5023,201.8101,21166.0
2024-10-10 14:00:00,203.32,203.5,203.12,203.26,35590.0,201.82,201.9987,201.6215,201.7604,35590.0
2024-10-10 14:05:00,203.12,203.25,202.97,203.01,16393.0,201.6215,201.7505,201.4726,201.5123,16393.0
2024-10-10 14:10:00,203.01,203.29,202.96,203.28,26065.0,201.5123,201.7902,201.4626,201.7803,26065.0
2024-10-10 14:15:00,203.28,203.29,202.96,203.08,8273.0,201.7803,201.7902,201.4626,201.5818,8273.0
2024-10-10 14:20:00,203.13,203.23,202.93,203.15,17226.0,201.6314,201.7306,201.4329,201.6512,17226.0
2024-10-10 14:25:00,203.08,203.15,202.81,202.94,19449.0,201.5818,201.6512,201.3137,201.4428,19449.0
2024-10-10 14:30:00,202.94,203.08,202.66,202.95,24322.0,201.4428,201.5818,201.1648,201.4527,24322.0
2024-10-10 14:35:00,202.96,203.02,202.47,202.56,13527.0,201.4626,201.5222,200.9763,201.0656,13527.0
2024-10-10 14:40:00,202.63,202.78,202.2,202.74,17576.0,201.1351,201.284,200.7082,201.2443,17576.0
2024-10-10 14:45:00,202.76,203.05,202.73,203.03,25355.0,201.2641,201.552,201.2343,201.5321,25355.0
2024-10-10 14:50:00,202.98,203.22,202.83,203.2,13106.0,201.4825,201.7207,201.3336,201.7009,13106.0
2024-10-10 14:55:00,203.23,203.32,203.13,203.31,8545.0,201.7306,201.82,201.6314,201.8101,8545.0
2024-10-10 15:00:00,203.18,203.3,202.86,202.86,17224.0,201.681,201.8001,201.3634,201.3634,17224.0
2024-10-10 15:05:00,203.03,203.03,202.73,202.84,19254.0,201.5321,201.5321,201.2343,201.3435,19254.0
2024-10-10 15:10:00,202.89,203.05,202.76,203.02,21639.0,201.3932,201.552,201.2641,201.5222,21639.0
2024-10-10 15:15:00,203.05,203.84,203.04,203.75,31641.0,201.552,202.3361,201.542,202.2468,31641.0
2024-10-10 15:20:00,203.8,203.87,203.1,203.15,25529.0,202.2964,202.3659,201.6016,201.6512,25529.0
2024-10-10 15:25:00,203.16,203.5,203.04,203.37,13957.0,201.6612,201.9987,201.542,201.8696,13957.0
2024-10-10 15:30:00,203.42,203.59,203.25,203.36,16052.0,201.9192,202.088,201.7505,201.8597,16052.0
2024-10-10 15:35:00,203.38,203.5,203.2,203.43,13796.0,201.8795,201.9987,201.7009,201.9292,13796.0
2024-10-10 15:40:00,203.43,203.75,203.21,203.75,29596.0,201.9292,202.2468,201.7108,202.2468,29596.0
2024-10-10 15:45:00,203.75,203.89,203.53,203.89,19679.0,202.2468,202.3858,202.0284,202.3858,19679.0
2024-10-10 15:50:00,203.92,204.25,203.72,204.11,69080.0,202.4156,202.7431,202.217,202.6042,69080.0
2024-10-10 15:55:00,204.03,204.13,203.71,203.93,122884.0,202.5247,202.624,202.2071,202.4255,122884.0
2024-10-11 09:30:00,202.14,204.02,202.14,203.64,121675.0,200.6487,202.5148,200.6487,202.1376,121675.0
2024-10-11 09:35:00,203.62,204.09,203.1,203.46,35146.0,202.1178,202.5843,201.6016,201.9589,35146.0
2024-10-11 09:40:00,203.3,204.64,203.25,203.96,30705.0,201.8001,203.1302,201.7505,202.4553,30705.0
2024-10-11 09:45:00,204.06,204.82,203.8,204.43,30925.0,202.5545,203.3089,202.2964,202.9218,30925.0
2024-10-11 09:50:00,204.3,204.95,204.15,204.25,20638.0,202.7927,203.438,202.6439,202.7431,20638.0
2024-10-11 09:55:00,204.32,204.73,203.89,204.16,18018.0,202.8126,203.2196,202.3858,202.6538,18018.0
2024-10-11 10:00:00,204.17,204.76,203.8,204.48,32008.0,202.6637,203.2494,202.2964,202.9714,32008.0
2024-10-11 10:05:00,204.34,205.79,204.34,205.79,51986.0,202.8325,204.2718,202.8325,204.2718,51986.0
2024-10-11 10:10:00,205.66,206.33,205.66,206.2,31281.0,204.1427,204.8078,204.1427,204.6787,31281.0
2024-10-11 10:15:00,206.25,206.63,206.06,206.63,23132.0,204.7284,205.1056,204.5398,205.1056,23132.0
2024-10-11 10:20:00,206.63,206.82,206.22,206.55,25664.0,205.1056,205.2942,204.6986,205.0261,25664.0
2024-10-11 10:25:00,206.55,207.23,206.51,206.51,16601.0,205.0261,205.7011,204.9864,204.9864,16601.0
2024-10-11 10:30:00,206.55,207.1,206.26,206.53,10646.0,205.0261,205.5721,204.7383,205.0063,10646.0
2024-10-11 10:35:00,206.62,206.79,206.36,206.59,14794.0,205.0956,205.2644,204.8376,205.0659,14794.0
2024-10-11 10:40:00,206.55,206.55,205.91,206.06,7462.0,205.0261,205.0261,204.3909,204.5398,7462.0
2024-10-11 10:45:00,205.96,206.17,205.51,205.76,5057.0,204.4405,204.649,203.9938,204.242,5057.0
2024-10-11 10:50:00,205.78,205.95,205.34,205.9,10797.0,204.2618,204.4306,203.8251,204.3809,10797.0
2024-10-11 10:55:00,205.99,206.36,205.9,206.15,35827.0,204.4703,204.8376,204.3809,204.6291,35827.0
2024-10-11 11:00:00,206.18,206.49,206.13,206.3,11520.0,204.6589,204.9666,204.6092,204.778,11520.0
2024-10-11 11:05:00,206.31,206.56,206.2,206.29,13801.0,204.7879,205.0361,204.6787,204.7681,13801.0
2024-10-11 11:10:00,206.24,206.4,205.8,205.97,22085.0,204.7184,204.8773,204.2817,204.4504,22085.0
2024-10-11 11:15:00,205.92,206.09,205.6,205.6,8975.0,204.4008,204.5695,204.0832,204.0832,8975.0
2024-10-11 11:20:00,205.58,205.99,205.52,205.52,6243.0,204.0633,204.4703,204.0037,204.0037,6243.0
2024-10-11 11:25:00,205.51,205.99,205.51,205.76,12471.0,203.9938,204.4703,203.9938,204.242,12471.0
2024-10-11 11:30:00,205.72,205.91,205.69,205.78,5325.0,204.2023,204.3909,204.1725,204.2618,5325.0
2024-10-11 11:35:00,205.84,205.92,205.46,205.51,6633.0,204.3214,204.4008,203.9442,203.9938,6633.0
2024-10-11 11:40:00,205.54,205.73,205.46,205.68,9910.0,204.0236,204.2122,203.9442,204.1626,9910.0
2024-10-11 11:45:00,205.59,205.81,205.51,205.7,9490.0,204.0732,204.2916,203.9938,204.1824,9490.0
2024-10-11 11:50:00,205.7,205.88,205.66,205.87,5142.0,204.1824,204.3611,204.1427,204.3512,5142.0
2024-10-11 11:55:00,205.75,206.09,205.74,206.02,2806.0,204.2321,204.5695,204.2221,204.5001,2806.0
2024-10-11 12:00:00,206.02,206.16,205.87,206.11,8199.0,204.5001,204.639,204.3512,204.5894,8199.0
2024-10-11 12:05:00,206.15,206.5,206.14,206.35,16977.0,204.6291,204.9765,204.6192,204.8276,16977.0
2024-10-11 12:10:00,206.31,206.4,205.98,206.14,9901.0,204.7879,204.8773,204.4604,204.6192,9901.0
2024-10-11 12:15:00,206.14,206.28,206.1,206.22,7753.0,204.6192,204.7581,204.5795,204.6986,7753.0
2024-10-11 12:20:00,206.15,206.31,206.05,206.06,3649.0,204.6291,204.7879,204.5298,204.5398,3649.0
2024-10-11 12:25:00,206.14,206.14,205.84,206.0,20875.0,204.6192,204.6192,204.3214,204.4802,20875.0
2024-10-11 12:30:00,206.07,206.17,205.79,205.89,3866.0,204.5497,204.649,204.2718,204.371,3866.0
2024-10-11 12:35:00,205.79,205.95,205.61,205.84,7656.0,204.2718,204.4306,204.0931,204.3214,7656.0
2024-10-11 12:40:00,205.93,205.93,205.55,205.59,3509.0,204.4107,204.4107,204.0335,204.0732,3509.0
2024-10-11 12:45:00,205.59,205.66,205.37,205.65,6590.0,204.0732,204.1427,203.8549,204.1328,6590.0
2024-10-11 12:50:00,205.69,206.0,205.61,205.74,5236.0,204.1725,204.4802,204.0931,204.2221,5236.0
2024-10-11 12:55:00,205.66,206.43,205.66,206.41,5300.0,204.1427,204.907,204.1427,204.8872,5300.0
2024-10-11 13:00:00,206.34,206.42,206.03,206.1,12937.0,204.8177,204.8971,204.51,204.5795,12937.0
2024-10-11 13:05:00,206.05,206.21,205.91,206.01,4654.0,204.5298,204.6887,204.3909,204.4901,4654.0
2024-10-11 13:10:00,206.13,206.22,206.04,206.15,10372.0,204.6092,204.6986,204.5199,204.6291,10372.0
2024-10-11 13:15:00,206.11,206.13,205.91,206.0,7430.0,204.5894,204.6092,204.3909,204.4802,7430.0
2024-10-11 13:20:00,206.0,206.2,206.0,206.17,3900.0,204.4802,204.6787,204.4802,204.649,3900.0
2024-10-11 13:25:00,206.17,206.24,206.1,206.18,2905.0,204.649,204.7184,204.5795,204.6589,2905.0
2024-10-11 13:30:00,206.19,206.25,205.98,205.98,2358.0,204.6688,204.7284,204.4604,204.4604,2358.0
2024-10-11 13:35:00,206.0,206.17,205.96,206.07,7635.0,204.4802,204.649,204.4405,204.5497,7635.0
2024-10-11 13:40:00,206.15,206.22,206.05,206.22,7622.0,204.6291,204.6986,204.5298,204.6986,7622.0
2024-10-11 13:45:00,206.22,206.27,206.11,206.24,4696.0,204.6986,204.7482,204.5894,204.7184,4696.0
2024-10-11 13:50:00,206.24,206.27,206.03,206.27,3926.0,204.7184,204.7482,204.51,204.7482,3926.0
2024-10-11 13:55:00,206.19,206.19,205.9,205.92,4488.0,204.6688,204.6688,204.3809,204.4008,4488.0
2024-10-11 14:00:00,205.9,206.11,205.75,206.11,3269.0,204.3809,204.5894,204.2321,204.5894,3269.0
2024-10-11 14:05:00,206.1,206.33,206.1,206.33,3622.0,204.5795,204.8078,204.5795,204.8078,3622.0
2024-10-11 14:10:00,206.3,206.35,206.21,206.31,4702.0,204.778,204.8276,204.6887,204.7879,4702.0
2024-10-11 14:15:00,206.25,206.3,206.2,206.25,5054.0,204.7284,204.778,204.6787,204.7284,5054.0
2024-10-11 14:20:00,206.25,206.4,205.96,206.09,21469.0,204.7284,204.8773,204.4405,204.5695,21469.0
2024-10-11 14:25:00,206.07,206.24,206.05,206.15,3057.0,204.5497,204.7184,204.5298,204.6291,3057.0
2024-10-11 14:30:00,206.17,206.26,206.1,206.25,5207.0,204.649,204.7383,204.5795,204.7284,5207.0
2024-10-11 14:35:00,206.24,206.29,205.64,205.86,4921.0,204.7184,204.7681,204.1229,204.3412,4921.0
2024-10-11 14:40:00,205.88,206.04,205.8,205.99,5292.0,204.3611,204.5199,204.2817,204.4703,5292.0
2024-10-11 14:45:00,206.03,206.25,206.02,206.15,4882.0,204.51,204.7284,204.5001,204.6291,4882.0
2024-10-11 14:50:00,206.2,206.24,206.07,206.09,5076.0,204.6787,204.7184,204.5497,204.5695,5076.0
2024-10-11 14:55:00,206.13,206.3,206.04,206.28,6756.0,204.6092,204.778,204.5199,204.7581,6756.0
2024-10-11 15:00:00,206.21,206.21,205.85,205.89,12253.0,204.6887,204.6887,204.3313,204.371,12253.0
2024-10-11 15:05:00,205.92,206.31,205.9,206.14,13901.0,204.4008,204.7879,204.3809,204.6192,13901.0
2024-10-11 15:10:00,206.11,206.2,205.97,206.15,7114.0,204.5894,204.6787,204.4504,204.6291,7114.0
2024-10-11 15:15:00,206.15,206.22,206.05,206.19,8203.0,204.6291,204.6986,204.5298,204.6688,8203.0
2024-10-11 15:20:00,206.15,206.16,205.93,206.03,6974.0,204.6291,204.639,204.4107,204.51,6974.0
2024-10-11 15:25:00,206.01,206.17,206.0,206.05,7567.0,204.4901,204.649,204.4802,204.5298,7567.0
2024-10-11 15:30:00,206.02,206.37,206.01,206.33,9775.0,204.5001,204.8475,204.4901,204.8078,9775.0
2024-10-11 15:35:00,206.29,206.29,205.99,206.2,9262.0,204.7681,204.7681,204.4703,204.6787,9262.0
2024-10-11 15:40:00,206.2,206.2,205.84,205.96,12376.0,204.6787,204.6787,204.3214,204.4405,12376.0
2024-10-11 15:45:00,205.8,206.0,205.67,205.88,13614.0,204.2817,204.4802,204.1526,204.3611,13614.0
2024-10-11 15:50:00,205.89,205.9,205.57,205.84,28282.0,204.371,204.3809,204.0534,204.3214,28282.0
2024-10-11 15:55:00,205.78,205.78,204.99,205.04,123506.0,204.2618,204.2618,203.4777,203.5273,123506.0
2024-10-14 09:30:00,207.38,211.3,206.96,211.13,209594.0,205.85,209.7411,205.4331,209.5724,209594.0
2024-10-14 09:35:00,211.16,211.5,210.78,210.92,91487.0,209.6021,209.9396,209.2249,209.3639,91487.0
2024-10-14 09:40:00,210.94,212.81,210.87,212.63,69893.0,209.3838,211.24,209.3143,211.0613,69893.0
2024-10-14 09:45:00,212.63,213.4,212.18,213.27,74286.0,211.0613,211.8256,210.6146,211.6966,74286.0
2024-10-14 09:50:00,213.26,214.1,212.91,213.01,68905.0,211.6866,212.5204,211.3392,211.4385,68905.0
2024-10-14 09:55:00,213.12,214.14,213.03,213.83,47434.0,211.5477,212.5602,211.4583,212.2524,47434.0
2024-10-14 10:00:00,213.92,213.97,213.28,213.64,55044.0,212.3418,212.3914,211.7065,212.0638,55044.0
2024-10-14 10:05:00,213.62,213.76,213.1,213.18,43695.0,212.044,212.183,211.5278,211.6072,43695.0
2024-10-14 10:10:00,213.19,213.54,213.0,213.36,34589.0,211.6172,211.9646,211.4286,211.7859,34589.0
2024-10-14 10:15:00,213.38,213.5,212.38,212.55,51917.0,211.8058,211.9249,210.8131,210.9819,51917.0
2024-10-14 10:20:00,212.47,213.07,212.43,213.04,30324.0,210.9025,211.498,210.8628,211.4683,30324.0
2024-10-14 10:25:00,212.96,213.65,212.96,213.65,28029.0,211.3889,212.0738,211.3889,212.0738,28029.0
2024-10-14 10:30:00,213.6,213.8,213.37,213.53,64377.0,212.0241,212.2227,211.7958,211.9547,64377.0
2024-10-14 10:35:00,213.54,213.82,213.27,213.53,55455.0,211.9646,212.2425,211.6966,211.9547,55455.0
2024-10-14 10:40:00,213.6,214.14,213.4,214.0,47486.0,212.0241,212.5602,211.8256,212.4212,47486.0
2024-10-14 10:45:00,214.06,214.1,213.26,213.48,31941.0,212.4807,212.5204,211.6866,211.905,31941.0
2024-10-14 10:50:00,213.49,213.49,212.74,213.22,51006.0,211.9149,211.9149,211.1705,211.6469,51006.0
2024-10-14 10:55:00,213.13,213.17,212.5,212.72,81462.0,211.5576,211.5973,210.9323,211.1506,81462.0
2024-10-14 11:00:00,212.58,213.1,212.09,213.09,32445.0,211.0117,211.5278,210.5253,211.5179,32445.0
2024-10-14 11:05:00,213.02,213.36,212.83,213.22,45765.0,211.4484,211.7859,211.2598,211.6469,45765.0
2024-10-14 11:10:00,213.22,213.37,213.05,213.36,15254.0,211.6469,211.7958,211.4782,211.7859,15254.0
2024-10-14 11:15:00,213.37,213.39,212.84,213.06,19167.0,211.7958,211.8157,211.2697,211.4881,19167.0
2024-10-14 11:20:00,213.01,213.12,212.58,212.58,22060.0,211.4385,211.5477,211.0117,211.0117,22060.0
2024-10-14 11:25:00,212.61,212.71,212.01,212.43,46886.0,211.0414,211.1407,210.4459,210.8628,46886.0
2024-10-14 11:30:00,212.39,212.79,212.06,212.79,21095.0,210.8231,211.2201,210.4955,211.2201,21095.0
2024-10-14 11:35:00,212.75,212.9,212.49,212.6,12055.0,211.1804,211.3293,210.9223,211.0315,12055.0
2024-10-14 11:40:00,212.64,212.64,212.07,212.19,12212.0,211.0712,211.0712,210.5054,210.6245,12212.0
2024-10-14 11:45:00,212.23,212.95,212.15,212.75,16375.0,210.6642,211.3789,210.5848,211.1804,16375.0
2024-10-14 11:50:00,212.74,212.95,212.49,212.62,13922.0,211.1705,211.3789,210.9223,211.0514,13922.0
2024-10-14 11:55:00,212.58,212.68,212.3,212.63,13998.0,211.0117,211.1109,210.7337,211.0613,13998.0
2024-10-14 12:00:00,212.61,213.12,212.44,213.12,17431.0,211.0414,211.5477,210.8727,211.5477,17431.0
2024-10-14 12:05:00,213.12,213.18,212.62,212.74,18354.0,211.5477,211.6072,211.0514,211.1705,18354.0
2024-10-14 12:10:00,212.91,212.94,212.58,212.74,19811.0,211.3392,211.369,211.0117,211.1705,19811.0
2024-10-14 12:15:00,212.73,212.78,212.23,212.64,17572.0,211.1606,211.2102,210.6642,211.0712,17572.0
2024-10-14 12:20:00,212.61,212.95,212.51,212.9,19540.0,211.0414,211.3789,210.9422,211.3293,19540.0
2024-10-14 12:25:00,213.07,213.07,212.73,212.82,8262.0,211.498,211.498,211.1606,211.2499,8262.0
2024-10-14 12:30:00,212.76,212.78,212.3,212.3,6991.0,211.1903,211.2102,210.7337,210.7337,6991.0
2024-10-14 12:35:00,212.24,212.56,212.17,212.22,17342.0,210.6742,210.9918,210.6047,210.6543,17342.0
2024-10-14 12:40:00,212.14,212.36,212.14,212.34,9524.0,210.5749,210.7933,210.5749,210.7734,9524.0
2024-10-14 12:45:00,212.36,212.39,212.18,212.23,10725.0,210.7933,210.8231,210.6146,210.6642,10725.0
2024-10-14 12:50:00,212.36,212.41,211.88,212.14,14750.0,210.7933,210.8429,210.3168,210.5749,14750.0
2024-10-14 12:55:00,212.06,212.06,211.8,211.91,8747.0,210.4955,210.4955,210.2374,210.3466,8747.0
2024-10-14 13:00:00,211.85,212.28,211.85,212.25,10436.0,210.287,210.7139,210.287,210.6841,10436.0
2024-10-14 13:05:00,212.19,212.31,211.74,211.94,16733.0,210.6245,210.7437,210.1779,210.3764,16733.0
2024-10-14 13:10:00,212.01,212.1,211.54,211.8,13361.0,210.4459,210.5352,209.9793,210.2374,13361.0
2024-10-14 13:15:00,211.83,212.12,211.76,211.76,18538.0,210.2672,210.5551,210.1977,210.1977,18538.0
2024-10-14 13:20:00,211.84,211.84,211.66,211.77,7923.0,210.2771,210.2771,210.0985,210.2076,7923.0
2024-10-14 13:25:00,211.83,212.05,211.83,211.92,5751.0,210.2672,210.4856,210.2672,210.3565,5751.0
2024-10-14 13:30:00,211.83,211.91,211.64,211.91,36160.0,210.2672,210.3466,210.0786,210.3466,36160.0
2024-10-14 13:35:00,211.91,212.4,211.78,212.39,12640.0,210.3466,210.833,210.2176,210.8231,12640.0
2024-10-14 13:40:00,212.47,212.47,212.06,212.31,14749.0,210.9025,210.9025,210.4955,210.7437,14749.0
2024-10-14 13:45:00,212.22,212.7,212.11,212.69,27520.0,210.6543,211.1308,210.5451,211.1209,27520.0
2024-10-14 13:50:00,212.72,212.75,212.42,212.55,10466.0,211.1506,211.1804,210.8528,210.9819,10466.0
2024-10-14 13:55:00,212.5,212.67,212.4,212.67,10509.0,210.9323,211.101,210.833,211.101,10509.0
2024-10-14 14:00:00,212.67,213.04,212.36,212.96,31903.0,211.101,211.4683,210.7933,211.3889,31903.0
2024-10-14 14:05:00,212.94,213.39,212.89,213.27,30046.0,211.369,211.8157,211.3194,211.6966,30046.0
2024-10-14 14:10:00,213.23,213.28,213.0,213.19,20728.0,211.6569,211.7065,211.4286,211.6172,20728.0
2024-10-14 14:15:00,213.21,213.47,213.17,213.47,19335.0,211.637,211.8951,211.5973,211.8951,19335.0
2024-10-14 14:20:00,213.45,213.45,212.93,213.09,33496.0,211.8752,211.8752,211.3591,211.5179,33496.0
2024-10-14 14:25:00,213.09,213.3,213.08,213.24,25123.0,211.5179,211.7264,211.508,211.6668,25123.0
2024-10-14 14:30:00,213.24,213.31,213.08,213.14,26731.0,211.6668,211.7363,211.508,211.5675,26731.0
2024-10-14 14:35:00,213.11,213.58,213.07,213.58,23673.0,211.5378,212.0043,211.498,212.0043,23673.0
2024-10-14 14:40:00,213.53,213.7,213.5,213.55,36268.0,211.9547,212.1234,211.9249,211.9745,36268.0
2024-10-14 14:45:00,213.58,213.81,213.54,213.74,34404.0,212.0043,212.2326,211.9646,212.1631,34404.0
2024-10-14 14:50:00,213.77,213.83,213.6,213.68,25627.0,212.1929,212.2524,212.0241,212.1035,25627.0
2024-10-14 14:55:00,213.71,213.72,213.5,213.59,20736.0,212.1333,212.1433,211.9249,212.0142,20736.0
2024-10-14 15:00:00,213.55,213.59,213.1,213.1,34774.0,211.9745,212.0142,211.5278,211.5278,34774.0
2024-10-14 15:05:00,213.05,213.38,212.93,213.34,15914.0,211.4782,211.8058,211.3591,211.7661,15914.0
2024-10-14 15:10:00,213.32,213.51,213.21,213.49,19434.0,211.7462,211.9348,211.637,211.9149,19434.0
2024-10-14 15:15:00,213.48,213.83,213.47,213.8,22904.0,211.905,212.2524,211.8951,212.2227,22904.0
2024-10-14 15:20:00,213.8,213.93,213.71,213.8,41137.0,212.2227,212.3517,212.1333,212.2227,41137.0
2024-10-14 15:25:00,213.8,214.04,213.76,213.98,40180.0,212.2227,212.4609,212.183,212.4013,40180.0
2024-10-14 15:30:00,213.97,214.03,213.88,213.89,39635.0,212.3914,212.451,212.3021,212.312,39635.0
2024-10-14 15:35:00,213.91,214.21,213.74,213.83,58760.0,212.3319,212.6296,212.1631,212.2524,58760.0
2024-10-14 15:40:00,213.85,214.14,213.82,214.09,70843.0,212.2723,212.5602,212.2425,212.5105,70843.0
2024-10-14 15:45:00,214.08,214.14,213.78,214.09,53811.0,212.5006,212.5602,212.2028,212.5105,53811.0
2024-10-14 15:50:00,214.08,214.1,213.65,213.82,129598.0,212.5006,212.5204,212.0738,212.2425,129598.0
2024-10-14 15:55:00,213.81,214.25,213.8,213.95,206607.0,212.2326,212.6693,212.2227,212.3716,206607.0
2024-10-15 09:30:00,213.52,215.7,213.52,215.0,186385.0,211.9447,214.1086,211.9447,213.4138,186385.0
2024-10-15 09:35:00,215.1,215.64,214.28,214.43,82226.0,213.5131,214.0491,212.6991,212.848,82226.0
2024-10-15 09:40:00,214.35,215.3,214.17,215.03,42118.0,212.7686,213.7116,212.5899,213.4436,42118.0
2024-10-15 09:45:00,215.13,215.24,214.5,214.8,98814.0,213.5428,213.652,212.9175,213.2153,98814.0
2024-10-15 09:50:00,214.7,215.01,214.25,215.01,149174.0,213.116,213.4237,212.6693,213.4237,149174.0
2024-10-15 09:55:00,215.1,215.5,214.72,214.84,75196.0,213.5131,213.9101,213.1359,213.255,75196.0
2024-10-15 10:00:00,214.92,215.11,214.62,215.07,35428.0,213.3344,213.523,213.0366,213.4833,35428.0
2024-10-15 10:05:00,215.09,215.46,214.68,215.36,39189.0,213.5031,213.8704,213.0962,213.7712,39189.0
2024-10-15 10:10:00,215.36,215.36,213.9,214.09,139458.0,213.7712,213.7712,212.3219,212.5105,139458.0
2024-10-15 10:15:00,213.8,214.02,213.1,213.81,64320.0,212.2227,212.441,211.5278,212.2326,64320.0
2024-10-15 10:20:00,213.83,214.0,213.09,214.0,89731.0,212.2524,212.4212,211.5179,212.4212,89731.0
2024-10-15 10:25:00,213.92,214.47,211.44,211.5,180812.0,212.3418,212.8877,209.8801,209.9396,180812.0
2024-10-15 10:30:00,211.31,211.31,202.34,204.23,1096301.0,209.751,209.751,200.8472,202.7233,1096301.0
2024-10-15 10:35:00,204.08,204.39,199.22,199.88,380853.0,202.5744,202.8821,197.7502,198.4054,380853.0
2024-10-15 10:40:00,199.91,201.15,198.15,199.69,338069.0,198.4351,199.666,196.6881,198.2168,338069.0
2024-10-15 10:45:00,199.56,200.38,198.5,199.31,222857.0,198.0877,198.9017,197.0355,197.8396,222857.0
2024-10-15 10:50:00,199.36,200.5,199.01,200.04,134438.0,197.8892,199.0208,197.5418,198.5642,134438.0
2024-10-15 10:55:00,200.17,200.61,197.78,198.43,213789.0,198.6932,199.13,196.3209,196.9661,213789.0
2024-10-15 11:00:00,198.49,200.12,197.55,198.07,193731.0,197.0256,198.6436,196.0925,196.6087,193731.0
2024-10-15 11:05:00,198.2,198.62,197.12,197.5,162611.0,196.7378,197.1547,195.6657,196.0429,162611.0
2024-10-15 11:10:00,197.64,198.42,197.27,197.87,115155.0,196.1819,196.9561,195.8146,196.4102,115155.0
2024-10-15 11:15:00,197.91,198.58,197.12,197.31,176606.0,196.4499,197.1149,195.6657,195.8543,176606.0
2024-10-15 11:20:00,197.3,197.4,195.74,196.03,178248.0,195.8444,195.9437,194.2959,194.5838,178248.0
2024-10-15 11:25:00,196.06,196.22,195.14,195.84,173679.0,194.6135,194.7724,193.7003,194.3952,173679.0
2024-10-15 11:30:00,195.73,196.1,195.42,195.75,184352.0,194.286,194.6532,193.9783,194.3058,184352.0
2024-10-15 11:35:00,195.95,196.04,195.02,195.5,105720.0,194.5044,194.5937,193.5812,194.0577,105720.0
2024-10-15 11:40:00,195.35,196.06,194.34,196.0,162747.0,193.9088,194.6135,192.9062,194.554,162747.0
2024-10-15 11:45:00,196.0,196.39,195.38,195.62,100112.0,194.554,194.9411,193.9386,194.1768,100112.0
2024-10-15 11:50:00,195.64,196.1,194.99,195.07,68429.0,194.1966,194.6532,193.5514,193.6308,68429.0
2024-10-15 11:55:00,194.99,195.59,194.99,195.3,41068.0,193.5514,194.147,193.5514,193.8591,41068.0
2024-10-15 12:00:00,195.31,195.61,194.44,194.81,115823.0,193.8691,194.1669,193.0055,193.3728,115823.0
2024-10-15 12:05:00,194.84,195.65,194.59,195.54,50201.0,193.4025,194.2066,193.1544,194.0974,50201.0
2024-10-15 12:10:00,195.53,195.65,194.77,195.36,63534.0,194.0875,194.2066,193.3331,193.9187,63534.0
2024-10-15 12:15:00,195.33,195.37,194.75,195.0,41104.0,193.8889,193.9286,193.3132,193.5614,41104.0
2024-10-15 12:20:00,194.95,194.98,193.32,193.51,104523.0,193.5117,193.5415,191.8938,192.0824,104523.0
2024-10-15 12:25:00,193.62,193.94,193.02,193.57,92056.0,192.1915,192.5092,191.596,192.1419,92056.0
2024-10-15 12:30:00,193.57,193.7,192.77,193.03,154719.0,192.1419,192.271,191.3478,191.6059,154719.0
2024-10-15 12:35:00,193.03,193.47,193.0,193.12,109623.0,191.6059,192.0426,191.5761,191.6952,109623.0
2024-10-15 12:40:00,193.06,193.33,192.87,193.12,95858.0,191.6357,191.9037,191.4471,191.6952,95858.0
2024-10-15 12:45:00,193.11,193.27,192.75,193.17,72023.0,191.6853,191.8441,191.328,191.7449,72023.0
2024-10-15 12:50:00,193.21,193.24,192.2,192.33,58841.0,191.7846,191.8143,190.782,190.9111,58841.0
2024-10-15 12:55:00,192.33,192.55,192.02,192.25,62048.0,190.9111,191.1294,190.6033,190.8317,62048.0
2024-10-15 13:00:00,192.17,192.76,191.92,192.58,124364.0,190.7522,191.3379,190.5041,191.1592,124364.0
2024-10-15 13:05:00,192.56,192.89,192.17,192.75,142565.0,191.1394,191.4669,190.7522,191.328,142565.0
2024-10-15 13:10:00,192.72,192.97,192.06,192.83,136012.0,191.2982,191.5463,190.6431,191.4074,136012.0
2024-10-15 13:15:00,192.81,193.7,192.75,193.3,59680.0,191.3875,192.271,191.328,191.8739,59680.0
2024-10-15 13:20:00,193.27,193.53,193.05,193.11,35405.0,191.8441,192.1022,191.6257,191.6853,35405.0
2024-10-15 13:25:00,193.1,193.5,192.52,192.6,63124.0,191.6754,192.0724,191.0997,191.1791,63124.0
2024-10-15 13:30:00,192.59,192.65,192.13,192.2,78366.0,191.1691,191.2287,190.7125,190.782,78366.0
2024-10-15 13:35:00,192.16,193.15,192.13,193.06,53682.0,190.7423,191.725,190.7125,191.6357,53682.0
2024-10-15 13:40:00,193.12,193.16,192.4,192.5,40971.0,191.6952,191.7349,190.9805,191.0798,40971.0
2024-10-15 13:45:00,192.5,192.66,192.2,192.21,59932.0,191.0798,191.2386,190.782,190.7919,59932.0
2024-10-15 13:50:00,192.21,192.83,192.05,192.7,66038.0,190.7919,191.4074,190.6331,191.2783,66038.0
2024-10-15 13:55:00,192.68,193.1,192.67,192.72,46616.0,191.2585,191.6754,191.2486,191.2982,46616.0
2024-10-15 14:00:00,192.77,193.55,192.68,193.15,57384.0,191.3478,192.1221,191.2585,191.725,57384.0
2024-10-15 14:05:00,193.19,193.23,192.6,193.07,110310.0,191.7647,191.8044,191.1791,191.6456,110310.0
2024-10-15 14:10:00,193.06,193.19,192.77,192.85,73939.0,191.6357,191.7647,191.3478,191.4272,73939.0
2024-10-15 14:15:00,192.89,193.5,192.84,193.06,68717.0,191.4669,192.0724,191.4173,191.6357,68717.0
2024-10-15 14:20:00,193.07,194.15,193.05,194.02,61765.0,191.6456,192.7176,191.6257,192.5886,61765.0
2024-10-15 14:25:00,194.0,194.0,193.16,193.16,39817.0,192.5687,192.5687,191.7349,191.7349,39817.0
2024-10-15 14:30:00,193.25,193.55,193.15,193.48,40699.0,191.8243,192.1221,191.725,192.0526,40699.0
2024-10-15 14:35:00,193.48,193.63,193.21,193.56,77880.0,192.0526,192.2015,191.7846,192.132,77880.0
2024-10-15 14:40:00,193.55,193.71,193.19,193.61,56258.0,192.1221,192.2809,191.7647,192.1816,56258.0
2024-10-15 14:45:00,193.55,193.58,192.51,192.63,74567.0,192.1221,192.1518,191.0897,191.2088,74567.0
2024-10-15 14:50:00,192.63,192.75,192.34,192.63,81156.0,191.2088,191.328,190.921,191.2088,81156.0
2024-10-15 14:55:00,192.63,192.63,191.61,191.62,101233.0,191.2088,191.2088,190.1964,190.2063,101233.0
2024-10-15 15:00:00,191.62,192.08,191.32,191.39,100444.0,190.2063,190.6629,189.9085,189.978,100444.0
2024-10-15 15:05:00,191.38,191.63,190.65,191.34,161004.0,189.9681,190.2162,189.2435,189.9284,161004.0
2024-10-15 15:10:00,191.3,191.62,191.27,191.38,110626.0,189.8887,190.2063,189.8589,189.9681,110626.0
2024-10-15 15:15:00,191.41,191.65,190.85,191.0,88740.0,189.9978,190.2361,189.442,189.5909,88740.0
2024-10-15 15:20:00,190.98,191.5,190.81,191.14,100349.0,189.571,190.0872,189.4023,189.7298,100349.0
2024-10-15 15:25:00,191.17,191.29,190.34,190.51,156680.0,189.7596,189.8787,188.9357,189.1045,156680.0
2024-10-15 15:30:00,190.56,190.75,190.05,190.11,97653.0,189.1541,189.3427,188.6479,188.7074,97653.0
2024-10-15 15:35:00,190.14,190.25,189.56,189.87,222723.0,188.7372,188.8464,188.1615,188.4692,222723.0
2024-10-15 15:40:00,189.85,190.33,189.85,190.28,202746.0,188.4494,188.9258,188.4494,188.8762,202746.0
2024-10-15 15:45:00,190.32,190.71,190.0,190.43,159651.0,188.9159,189.303,188.5982,189.0251,159651.0
2024-10-15 15:50:00,190.49,191.2,190.15,190.99,251041.0,189.0846,189.7894,188.7471,189.5809,251041.0
2024-10-15 15:55:00,190.99,191.13,190.57,191.08,445621.0,189.5809,189.7199,189.164,189.6703,445621.0
2024-10-16 09:30:00,193.22,193.36,189.61,189.88,327983.0,191.7945,191.9335,188.2111,188.4791,327983.0
2024-10-16 09:35:00,189.75,190.1,187.67,187.68,290145.0,188.3501,188.6975,186.2854,186.2954,290145.0
2024-10-16 09:40:00,187.69,189.71,187.5,187.51,210356.0,186.3053,188.3104,186.1167,186.1266,210356.0
2024-10-16 09:45:00,187.58,188.09,186.64,186.89,233752.0,186.1961,186.7023,185.263,185.5112,233752.0
2024-10-16 09:50:00,186.88,187.96,186.23,187.62,238577.0,185.5013,186.5733,184.8561,186.2358,238577.0
2024-10-16 09:55:00,187.62,188.24,186.7,187.25,132379.0,186.2358,186.8512,185.3226,185.8685,132379.0
2024-10-16 10:00:00,187.23,187.46,186.89,187.11,136665.0,185.8487,186.077,185.5112,185.7296,136665.0
2024-10-16 10:05:00,187.14,188.03,186.82,187.93,106417.0,185.7593,186.6428,185.4417,186.5435,106417.0
2024-10-16 10:10:00,187.93,189.56,187.78,188.54,131960.0,186.5435,188.1615,186.3946,187.149,131960.0
2024-10-16 10:15:00,188.48,188.84,188.1,188.16,100559.0,187.0895,187.4468,186.7123,186.7718,100559.0
2024-10-16 10:20:00,188.21,189.51,188.19,189.44,100127.0,186.8215,188.1119,186.8016,188.0424,100127.0
2024-10-16 10:25:00,189.44,190.05,189.1,189.26,100735.0,188.0424,188.6479,187.7049,187.8637,100735.0
2024-10-16 10:30:00,189.22,189.49,187.79,187.97,63318.0,187.824,188.092,186.4046,186.5832,63318.0
2024-10-16 10:35:00,187.98,188.04,187.33,187.58,32826.0,186.5932,186.6527,185.9479,186.1961,32826.0
2024-10-16 10:40:00,187.64,188.13,187.0,187.58,34625.0,186.2557,186.742,185.6204,186.1961,34625.0
2024-10-16 10:45:00,187.61,188.23,187.51,187.94,24966.0,186.2259,186.8413,186.1266,186.5534,24966.0
2024-10-16 10:50:00,187.92,188.36,187.68,187.75,41344.0,186.5336,186.9703,186.2954,186.3648,41344.0
2024-10-16 10:55:00,187.67,187.88,187.09,187.15,60644.0,186.2854,186.4939,185.7097,185.7693,60644.0
2024-10-16 11:00:00,187.15,187.27,186.71,187.01,94884.0,185.7693,185.8884,185.3325,185.6303,94884.0
2024-10-16 11:05:00,187.0,187.28,186.67,187.26,59003.0,185.6204,185.8983,185.2928,185.8785,59003.0
2024-10-16 11:10:00,187.3,187.88,187.21,187.25,44471.0,185.9182,186.4939,185.8288,185.8685,44471.0
2024-10-16 11:15:00,187.26,187.28,187.03,187.16,43871.0,185.8785,185.8983,185.6502,185.7792,43871.0
2024-10-16 11:20:00,187.22,187.5,186.79,187.08,57115.0,185.8388,186.1167,185.4119,185.6998,57115.0
2024-10-16 11:25:00,187.12,187.24,186.91,187.19,59220.0,185.7395,185.8586,185.531,185.809,59220.0
2024-10-16 11:30:00,187.18,187.18,186.31,186.37,64655.0,185.7991,185.7991,184.9355,184.995,64655.0
2024-10-16 11:35:00,186.36,187.22,186.3,186.71,94996.0,184.9851,185.8388,184.9255,185.3325,94996.0
2024-10-16 11:40:00,186.71,187.02,186.46,186.73,52280.0,185.3325,185.6402,185.0844,185.3524,52280.0
2024-10-16 11:45:00,186.66,186.66,185.82,186.19,88922.0,185.2829,185.2829,184.4491,184.8164,88922.0
2024-10-16 11:50:00,186.07,186.49,185.98,186.36,51274.0,184.6972,185.1141,184.6079,184.9851,51274.0
2024-10-16 11:55:00,186.38,186.55,186.01,186.05,52890.0,185.005,185.1737,184.6377,184.6774,52890.0
2024-10-16 12:00:00,186.02,186.49,185.95,186.4,70281.0,184.6476,185.1141,184.5781,185.0248,70281.0
2024-10-16 12:05:00,186.31,186.8,186.24,186.37,41773.0,184.9355,185.4219,184.866,184.995,41773.0
2024-10-16 12:10:00,186.37,186.51,186.02,186.45,38173.0,184.995,185.134,184.6476,185.0744,38173.0
2024-10-16 12:15:00,186.5,186.74,186.18,186.44,40027.0,185.1241,185.3623,184.8064,185.0645,40027.0
2024-10-16 12:20:00,186.5,187.0,186.37,186.67,36595.0,185.1241,185.6204,184.995,185.2928,36595.0
2024-10-16 12:25:00,186.71,186.93,186.57,186.87,31425.0,185.3325,185.5509,185.1936,185.4913,31425.0
2024-10-16 12:30:00,186.88,187.06,186.44,186.47,45172.0,185.5013,185.6799,185.0645,185.0943,45172.0
2024-10-16 12:35:00,186.42,186.71,186.3,186.66,31208.0,185.0447,185.3325,184.9255,185.2829,31208.0
2024-10-16 12:40:00,186.64,187.0,186.64,186.81,22596.0,185.263,185.6204,185.263,185.4318,22596.0
2024-10-16 12:45:00,186.78,186.89,186.42,186.62,41403.0,185.402,185.5112,185.0447,185.2432,41403.0
2024-10-16 12:50:00,186.59,186.77,186.45,186.77,26972.0,185.2134,185.3921,185.0744,185.3921,26972.0
2024-10-16 12:55:00,186.78,187.06,186.69,186.84,48343.0,185.402,185.6799,185.3127,185.4616,48343.0
2024-10-16 13:00:00,186.86,186.96,186.57,186.83,46508.0,185.4814,185.5807,185.1936,185.4516,46508.0
2024-10-16 13:05:00,186.84,186.97,186.58,186.65,37888.0,185.4616,185.5906,185.2035,185.273,37888.0
2024-10-16 13:10:00,186.61,186.69,186.11,186.22,40959.0,185.2333,185.3127,184.7369,184.8461,40959.0
2024-10-16 13:15:00,186.22,186.25,185.93,186.01,49165.0,184.8461,184.8759,184.5583,184.6377,49165.0
2024-10-16 13:20:00,185.98,186.04,185.71,185.86,41452.0,184.6079,184.6675,184.3399,184.4888,41452.0
2024-10-16 13:25:00,185.88,186.15,185.84,185.88,61254.0,184.5086,184.7767,184.4689,184.5086,61254.0
2024-10-16 13:30:00,185.88,186.33,185.84,186.3,43421.0,184.5086,184.9553,184.4689,184.9255,43421.0
2024-10-16 13:35:00,186.33,186.73,186.23,186.28,54771.0,184.9553,185.3524,184.8561,184.9057,54771.0
2024-10-16 13:40:00,186.28,186.58,186.1,186.37,42346.0,184.9057,185.2035,184.727,184.995,42346.0
2024-10-16 13:45:00,186.36,186.83,186.35,186.83,54775.0,184.9851,185.4516,184.9752,185.4516,54775.0
2024-10-16 13:50:00,186.83,186.93,186.4,186.4,46381.0,185.4516,185.5509,185.0248,185.0248,46381.0
2024-10-16 13:55:00,186.4,186.42,185.71,185.83,87943.0,185.0248,185.0447,184.3399,184.459,87943.0
2024-10-16 14:00:00,185.85,185.85,185.24,185.47,90117.0,184.4789,184.4789,183.8734,184.1017,90117.0
2024-10-16 14:05:00,185.45,185.91,185.32,185.58,66991.0,184.0818,184.5384,183.9528,184.2109,66991.0
2024-10-16 14:10:00,185.61,185.88,185.55,185.65,37672.0,184.2406,184.5086,184.1811,184.2803,37672.0
2024-10-16 14:15:00,185.7,185.78,185.6,185.71,32944.0,184.33,184.4094,184.2307,184.3399,32944.0
2024-10-16 14:20:00,185.71,185.94,185.61,185.89,136761.0,184.3399,184.5682,184.2406,184.5186,136761.0
2024-10-16 14:25:00,185.9,185.9,185.49,185.84,50891.0,184.5285,184.5285,184.1215,184.4689,50891.0
2024-10-16 14:30:00,185.81,185.82,185.21,185.4,50739.0,184.4392,184.4491,183.8436,184.0322,50739.0
2024-10-16 14:35:00,185.49,185.6,185.17,185.31,51922.0,184.1215,184.2307,183.8039,183.9429,51922.0
2024-10-16 14:40:00,185.33,185.43,185.18,185.22,40036.0,183.9627,184.062,183.8138,183.8535,40036.0
2024-10-16 14:45:00,185.25,185.42,185.17,185.34,62700.0,183.8833,184.052,183.8039,183.9726,62700.0
2024-10-16 14:50:00,185.33,185.35,185.05,185.08,45203.0,183.9627,183.9826,183.6848,183.7145,45203.0
2024-10-16 14:55:00,185.12,185.18,184.66,184.68,115707.0,183.7543,183.8138,183.2976,183.3175,115707.0
2024-10-16 15:00:00,184.68,185.0,184.53,184.93,171529.0,183.3175,183.6351,183.1686,183.5657,171529.0
2024-10-16 15:05:00,184.93,184.99,184.7,184.83,96315.0,183.5657,183.6252,183.3374,183.4664,96315.0
2024-10-16 15:10:00,184.87,184.94,184.44,184.63,95582.0,183.5061,183.5756,183.0793,183.2679,95582.0
2024-10-16 15:15:00,184.56,184.73,184.41,184.53,109192.0,183.1984,183.3671,183.0495,183.1686,109192.0
2024-10-16 15:20:00,184.53,184.67,184.51,184.55,102501.0,183.1686,183.3076,183.1488,183.1885,102501.0
2024-10-16 15:25:00,184.56,184.81,184.55,184.75,75679.0,183.1984,183.4465,183.1885,183.387,75679.0
2024-10-16 15:30:00,184.77,184.81,184.4,184.67,101051.0,183.4068,183.4465,183.0396,183.3076,101051.0
2024-10-16 15:35:00,184.66,184.67,184.01,184.09,100498.0,183.2976,183.3076,182.6524,182.7319,100498.0
2024-10-16 15:40:00,184.08,184.34,184.05,184.17,109410.0,182.7219,182.98,182.6921,182.8113,109410.0
2024-10-16 15:45:00,184.18,184.39,183.9,184.22,107107.0,182.8212,183.0296,182.5433,182.8609,107107.0
2024-10-16 15:50:00,184.2,184.66,183.97,184.23,164132.0,182.841,183.2976,182.6127,182.8708,164132.0
2024-10-16 15:55:00,184.23,184.72,184.01,184.62,424413.0,182.8708,183.3572,182.6524,183.2579,424413.0
2024-10-17 09:30:00,190.11,190.8,186.51,186.6,379369.0,188.7074,189.3923,185.134,185.2233,379369.0
2024-10-17 09:35:00,186.5,186.75,185.59,186.34,154863.0,185.1241,185.3722,184.2208,184.9653,154863.0
2024-10-17 09:40:00,186.41,187.72,186.0,187.23,128547.0,185.0347,186.3351,184.6278,185.8487,128547.0
2024-10-17 09:45:00,187.35,188.05,186.95,187.87,62312.0,185.9678,186.6626,185.5708,186.484,62312.0
2024-10-17 09:50:00,187.85,188.46,187.38,187.8,76834.0,186.4641,187.0696,185.9976,186.4145,76834.0
2024-10-17 09:55:00,187.86,188.31,186.81,187.29,46513.0,186.474,186.9207,185.4318,185.9082,46513.0
2024-10-17 10:00:00,187.25,187.82,186.36,187.06,129379.0,185.8685,186.4343,184.9851,185.6799,129379.0
2024-10-17 10:05:00,187.12,187.56,186.62,186.63,94422.0,185.7395,186.1763,185.2432,185.2531,94422.0
2024-10-17 10:10:00,186.73,187.47,186.5,187.41,58957.0,185.3524,186.0869,185.1241,186.0274,58957.0
2024-10-17 10:15:00,187.34,187.62,186.79,187.39,42698.0,185.9579,186.2358,185.4119,186.0075,42698.0
2024-10-17 10:20:00,187.43,188.08,187.27,187.89,48062.0,186.0472,186.6924,185.8884,186.5038,48062.0
2024-10-17 10:25:00,187.8,188.13,186.89,187.9,40985.0,186.4145,186.742,185.5112,186.5137,40985.0
2024-10-17 10:30:00,187.96,188.2,187.45,187.61,52276.0,186.5733,186.8115,186.0671,186.2259,52276.0
2024-10-17 10:35:00,187.77,188.28,187.52,188.22,59321.0,186.3847,186.8909,186.1365,186.8314,59321.0
2024-10-17 10:40:00,188.13,188.61,187.48,187.79,39360.0,186.742,187.2185,186.0968,186.4046,39360.0
2024-10-17 10:45:00,187.83,188.29,187.62,187.7,23607.0,186.4443,186.9009,186.2358,186.3152,23607.0
2024-10-17 10:50:00,187.7,187.83,187.31,187.83,25365.0,186.3152,186.4443,185.9281,186.4443,25365.0
2024-10-17 10:55:00,187.75,188.08,187.43,187.44,32423.0,186.3648,186.6924,186.0472,186.0571,32423.0
2024-10-17 11:00:00,187.52,187.71,187.23,187.42,116861.0,186.1365,186.3251,185.8487,186.0373,116861.0
2024-10-17 11:05:00,187.34,188.08,187.31,188.02,68589.0,185.9579,186.6924,185.9281,186.6329,68589.0
2024-10-17 11:10:00,187.92,188.2,187.81,188.08,30085.0,186.5336,186.8115,186.4244,186.6924,30085.0
2024-10-17 11:15:00,188.12,188.12,187.4,187.45,47539.0,186.7321,186.7321,186.0174,186.0671,47539.0
2024-10-17 11:20:00,187.38,187.65,187.3,187.52,49588.0,185.9976,186.2656,185.9182,186.1365,49588.0
2024-10-17 11:25:00,187.52,187.6,187.35,187.47,17744.0,186.1365,186.216,185.9678,186.0869,17744.0
2024-10-17 11:30:00,187.52,187.67,186.95,187.21,54828.0,186.1365,186.2854,185.5708,185.8288,54828.0
2024-10-17 11:35:00,187.33,187.4,187.09,187.32,59262.0,185.9479,186.0174,185.7097,185.938,59262.0
2024-10-17 11:40:00,187.39,187.54,187.01,187.11,45627.0,186.0075,186.1564,185.6303,185.7296,45627.0
2024-10-17 11:45:00,187.13,187.17,186.94,187.07,39064.0,185.7494,185.7891,185.5608,185.6899,39064.0
2024-10-17 11:50:00,187.07,187.45,187.01,187.3,40982.0,185.6899,186.0671,185.6303,185.9182,40982.0
2024-10-17 11:55:00,187.38,187.66,187.27,187.6,34155.0,185.9976,186.2755,185.8884,186.216,34155.0
2024-10-17 12:00:00,187.66,187.8,187.32,187.48,50068.0,186.2755,186.4145,185.938,186.0968,50068.0
2024-10-17 12:05:00,187.45,187.83,187.31,187.67,30269.0,186.0671,186.4443,185.9281,186.2854,30269.0
2024-10-17 12:10:00,187.64,187.74,187.46,187.7,26916.0,186.2557,186.3549,186.077,186.3152,26916.0
2024-10-17 12:15:00,187.65,187.84,187.37,187.69,143873.0,186.2656,186.4542,185.9877,186.3053,143873.0
2024-10-17 12:20:00,187.69,187.79,187.37,187.62,66471.0,186.3053,186.4046,185.9877,186.2358,66471.0
2024-10-17 12:25:00,187.56,187.65,187.32,187.51,32509.0,186.1763,186.2656,185.938,186.1266,32509.0
2024-10-17 12:30:00,187.47,187.47,186.92,187.05,37718.0,186.0869,186.0869,185.541,185.67,37718.0
2024-10-17 12:35:00,187.06,187.27,187.0,187.19,22512.0,185.6799,185.8884,185.6204,185.809,22512.0
2024-10-17 12:40:00,187.2,187.57,187.12,187.53,33726.0,185.8189,186.1862,185.7395,186.1465,33726.0
2024-10-17 12:45:00,187.51,187.51,187.16,187.22,22649.0,186.1266,186.1266,185.7792,185.8388,22649.0
2024-10-17 12:50:00,187.25,187.34,187.14,187.3,23207.0,185.8685,185.9579,185.7593,185.9182,23207.0
2024-10-17 12:55:00,187.32,187.48,187.04,187.2,29315.0,185.938,186.0968,185.6601,185.8189,29315.0
2024-10-17 13:00:00,187.23,187.71,187.19,187.59,45642.0,185.8487,186.3251,185.809,186.206,45642.0
2024-10-17 13:05:00,187.59,187.67,187.24,187.55,33944.0,186.206,186.2854,185.8586,186.1663,33944.0
2024-10-17 13:10:00,187.52,187.55,187.35,187.43,18654.0,186.1365,186.1663,185.9678,186.0472,18654.0
2024-10-17 13:15:00,187.39,187.39,187.1,187.1,28657.0,186.0075,186.0075,185.7196,185.7196,28657.0
2024-10-17 13:20:00,187.14,187.3,186.8,186.88,28996.0,185.7593,185.9182,185.4219,185.5013,28996.0
2024-10-17 13:25:00,186.86,187.07,186.75,187.0,25234.0,185.4814,185.6899,185.3722,185.6204,25234.0
2024-10-17 13:30:00,187.0,187.13,186.72,186.89,27401.0,185.6204,185.7494,185.3424,185.5112,27401.0
2024-10-17 13:35:00,186.9,186.99,186.76,186.88,19444.0,185.5211,185.6105,185.3822,185.5013,19444.0
2024-10-17 13:40:00,186.9,187.06,186.81,186.98,36794.0,185.5211,185.6799,185.4318,185.6005,36794.0
2024-10-17 13:45:00,186.96,187.01,186.76,186.92,23103.0,185.5807,185.6303,185.3822,185.541,23103.0
2024-10-17 13:50:00,186.96,187.0,186.6,186.6,34026.0,185.5807,185.6204,185.2233,185.2233,34026.0
2024-10-17 13:55:00,186.6,186.6,186.27,186.41,37348.0,185.2233,185.2233,184.8958,185.0347,37348.0
2024-10-17 14:00:00,186.39,186.41,185.55,185.81,65330.0,185.0149,185.0347,184.1811,184.4392,65330.0
2024-10-17 14:05:00,185.74,186.0,185.38,185.43,62563.0,184.3697,184.6278,184.0123,184.062,62563.0
2024-10-17 14:10:00,185.46,185.93,185.24,185.85,90219.0,184.0917,184.5583,183.8734,184.4789,90219.0
2024-10-17 14:15:00,185.85,185.86,185.21,185.31,46893.0,184.4789,184.4888,183.8436,183.9429,46893.0
2024-10-17 14:20:00,185.31,185.98,184.77,184.87,309014.0,183.9429,184.6079,183.4068,183.5061,309014.0
2024-10-17 14:25:00,184.91,185.24,184.83,185.22,72537.0,183.5458,183.8734,183.4664,183.8535,72537.0
2024-10-17 14:30:00,185.19,185.5,185.08,185.21,46928.0,183.8237,184.1314,183.7145,183.8436,46928.0
2024-10-17 14:35:00,185.22,185.22,184.67,185.02,60276.0,183.8535,183.8535,183.3076,183.655,60276.0
2024-10-17 14:40:00,184.95,185.11,184.63,184.77,47670.0,183.5855,183.7443,183.2679,183.4068,47670.0
2024-10-17 14:45:00,184.8,185.4,184.76,185.35,57760.0,183.4366,184.0322,183.3969,183.9826,57760.0
2024-10-17 14:50:00,185.33,185.41,185.03,185.21,59286.0,183.9627,184.0421,183.6649,183.8436,59286.0
2024-10-17 14:55:00,185.21,185.4,185.06,185.38,28664.0,183.8436,184.0322,183.6947,184.0123,28664.0
2024-10-17 15:00:00,185.37,185.39,184.88,184.99,44881.0,184.0024,184.0223,183.516,183.6252,44881.0
2024-10-17 15:05:00,184.95,185.18,184.86,185.0,73845.0,183.5855,183.8138,183.4962,183.6351,73845.0
2024-10-17 15:10:00,185.04,185.3,185.0,185.05,69566.0,183.6748,183.9329,183.6351,183.6848,69566.0
2024-10-17 15:15:00,185.05,185.2,184.91,185.07,81603.0,183.6848,183.8337,183.5458,183.7046,81603.0
2024-10-17 15:20:00,185.06,185.07,184.77,184.87,117356.0,183.6947,183.7046,183.4068,183.5061,117356.0
2024-10-17 15:25:00,184.89,184.91,184.5,184.55,136999.0,183.5259,183.5458,183.1388,183.1885,136999.0
2024-10-17 15:30:00,184.57,184.97,184.5,184.94,68088.0,183.2083,183.6054,183.1388,183.5756,68088.0
2024-10-17 15:35:00,184.93,185.17,184.51,184.65,70567.0,183.5657,183.8039,183.1488,183.2877,70567.0
2024-10-17 15:40:00,184.67,184.95,184.41,184.88,110154.0,183.3076,183.5855,183.0495,183.516,110154.0
2024-10-17 15:45:00,184.89,184.89,184.48,184.61,78003.0,183.5259,183.5259,183.119,183.248,78003.0
2024-10-17 15:50:00,184.58,184.58,183.86,184.1,245526.0,183.2182,183.2182,182.5035,182.7418,245526.0
2024-10-17 15:55:00,184.11,184.11,183.0,183.22,584467.0,182.7517,182.7517,181.6499,181.8683,584467.0
2024-10-18 09:30:00,186.28,186.79,184.78,185.9,490298.0,184.9057,185.4119,183.4168,184.5285,490298.0
2024-10-18 09:35:00,185.9,186.59,185.36,185.36,102878.0,184.5285,185.2134,183.9925,183.9925,102878.0
2024-10-18 09:40:00,185.41,186.36,185.1,185.71,45842.0,184.0421,184.9851,183.7344,184.3399,45842.0
2024-10-18 09:45:00,185.64,185.93,184.86,184.96,47181.0,184.2704,184.5583,183.4962,183.5954,47181.0
2024-10-18 09:50:00,184.97,185.42,184.72,185.13,44242.0,183.6054,184.052,183.3572,183.7642,44242.0
2024-10-18 09:55:00,185.0,185.71,184.99,185.41,35943.0,183.6351,184.3399,183.6252,184.0421,35943.0
2024-10-18 10:00:00,185.41,185.94,185.23,185.76,35010.0,184.0421,184.5682,183.8634,184.3895,35010.0
2024-10-18 10:05:00,185.72,185.94,185.47,185.87,36703.0,184.3498,184.5682,184.1017,184.4987,36703.0
2024-10-18 10:10:00,185.94,186.01,185.29,185.36,67574.0,184.5682,184.6377,183.923,183.9925,67574.0
2024-10-18 10:15:00,185.36,185.78,184.96,185.21,31663.0,183.9925,184.4094,183.5954,183.8436,31663.0
2024-10-18 10:20:00,185.31,185.83,185.24,185.59,31360.0,183.9429,184.459,183.8734,184.2208,31360.0
2024-10-18 10:25:00,185.65,185.89,185.5,185.89,57776.0,184.2803,184.5186,184.1314,184.5186,57776.0
2024-10-18 10:30:00,185.89,185.97,185.46,185.83,48854.0,184.5186,184.598,184.0917,184.459,48854.0
2024-10-18 10:35:00,185.79,186.2,185.55,186.2,54439.0,184.4193,184.8263,184.1811,184.8263,54439.0
2024-10-18 10:40:00,186.21,186.22,185.92,186.13,17245.0,184.8362,184.8461,184.5484,184.7568,17245.0
2024-10-18 10:45:00,186.17,186.36,186.01,186.19,33487.0,184.7965,184.9851,184.6377,184.8164,33487.0
2024-10-18 10:50:00,186.17,186.17,185.43,185.49,26317.0,184.7965,184.7965,184.062,184.1215,26317.0
2024-10-18 10:55:00,185.5,185.62,185.01,185.08,49744.0,184.1314,184.2506,183.6451,183.7145,49744.0
2024-10-18 11:00:00,185.01,185.45,184.99,185.36,36376.0,183.6451,184.0818,183.6252,183.9925,36376.0
2024-10-18 11:05:00,185.36,185.46,184.64,185.11,91776.0,183.9925,184.0917,183.2778,183.7443,91776.0
2024-10-18 11:10:00,185.07,185.25,184.9,185.11,46513.0,183.7046,183.8833,183.5359,183.7443,46513.0
2024-10-18 11:15:00,185.15,185.36,184.81,185.3,26469.0,183.784,183.9925,183.4465,183.9329,26469.0
2024-10-18 11:20:00,185.35,185.69,185.27,185.61,25750.0,183.9826,184.32,183.9031,184.2406,25750.0
2024-10-18 11:25:00,185.55,185.9,185.52,185.77,27801.0,184.1811,184.5285,184.1513,184.3995,27801.0
2024-10-18 11:30:00,185.77,186.05,185.56,185.56,28841.0,184.3995,184.6774,184.191,184.191,28841.0
2024-10-18 11:35:00,185.56,185.72,185.33,185.57,19246.0,184.191,184.3498,183.9627,184.2009,19246.0
2024-10-18 11:40:00,185.57,185.81,185.26,185.48,41935.0,184.2009,184.4392,183.8932,184.1116,41935.0
2024-10-18 11:45:00,185.49,185.59,185.29,185.33,18153.0,184.1215,184.2208,183.923,183.9627,18153.0
2024-10-18 11:50:00,185.3,185.68,185.25,185.56,13979.0,183.9329,184.3101,183.8833,184.191,13979.0
2024-10-18 11:55:00,185.59,185.74,185.37,185.53,13698.0,184.2208,184.3697,184.0024,184.1612,13698.0
2024-10-18 12:00:00,185.56,185.63,185.3,185.34,14835.0,184.191,184.2605,183.9329,183.9726,14835.0
2024-10-18 12:05:00,185.36,185.39,185.15,185.22,16781.0,183.9925,184.0223,183.784,183.8535,16781.0
2024-10-18 12:10:00,185.2,185.4,184.96,185.05,16164.0,183.8337,184.0322,183.5954,183.6848,16164.0
2024-10-18 12:15:00,185.0,185.55,184.95,185.44,19465.0,183.6351,184.1811,183.5855,184.0719,19465.0
2024-10-18 12:20:00,185.55,185.69,185.46,185.6,20666.0,184.1811,184.32,184.0917,184.2307,20666.0
2024-10-18 12:25:00,185.51,185.57,185.29,185.45,25891.0,184.1414,184.2009,183.923,184.0818,25891.0
2024-10-18 12:30:00,185.38,185.49,185.2,185.43,28844.0,184.0123,184.1215,183.8337,184.062,28844.0
2024-10-18 12:35:00,185.38,185.54,185.15,185.19,16710.0,184.0123,184.1712,183.784,183.8237,16710.0
2024-10-18 12:40:00,185.15,185.36,185.07,185.24,33111.0,183.784,183.9925,183.7046,183.8734,33111.0
2024-10-18 12:45:00,185.18,185.25,184.97,185.14,16362.0,183.8138,183.8833,183.6054,183.7741,16362.0
2024-10-18 12:50:00,185.15,185.21,185.01,185.19,22208.0,183.784,183.8436,183.6451,183.8237,22208.0
2024-10-18 12:55:00,185.2,185.55,185.17,185.18,18197.0,183.8337,184.1811,183.8039,183.8138,18197.0
2024-10-18 13:00:00,185.23,185.26,184.91,185.07,22302.0,183.8634,183.8932,183.5458,183.7046,22302.0
2024-10-18 13:05:00,185.08,185.52,185.07,185.31,22655.0,183.7145,184.1513,183.7046,183.9429,22655.0
2024-10-18 13:10:00,185.31,185.44,185.28,185.28,14281.0,183.9429,184.0719,183.9131,183.9131,14281.0
2024-10-18 13:15:00,185.28,185.42,185.04,185.41,21391.0,183.9131,184.052,183.6748,184.0421,21391.0
2024-10-18 13:20:00,185.38,185.47,185.26,185.32,25399.0,184.0123,184.1017,183.8932,183.9528,25399.0
2024-10-18 13:25:00,185.29,185.33,185.16,185.25,21327.0,183.923,183.9627,183.794,183.8833,21327.0
2024-10-18 13:30:00,185.29,185.4,185.08,185.4,17091.0,183.923,184.0322,183.7145,184.0322,17091.0
2024-10-18 13:35:00,185.4,185.49,185.25,185.4,19575.0,184.0322,184.1215,183.8833,184.0322,19575.0
2024-10-18 13:40:00,185.4,185.46,185.25,185.31,19488.0,184.0322,184.0917,183.8833,183.9429,19488.0
2024-10-18 13:45:00,185.34,185.58,185.31,185.5,23331.0,183.9726,184.2109,183.9429,184.1314,23331.0
2024-10-18 13:50:00,185.53,185.53,185.21,185.22,16445.0,184.1612,184.1612,183.8436,183.8535,16445.0
2024-10-18 13:55:00,185.2,185.43,185.09,185.38,17957.0,183.8337,184.062,183.7245,184.0123,17957.0
2024-10-18 14:00:00,185.35,185.43,184.86,185.13,52929.0,183.9826,184.062,183.4962,183.7642,52929.0
2024-10-18 14:05:00,185.14,185.34,185.13,185.21,12998.0,183.7741,183.9726,183.7642,183.8436,12998.0
2024-10-18 14:10:00,185.26,185.38,185.13,185.37,16964.0,183.8932,184.0123,183.7642,184.0024,16964.0
2024-10-18 14:15:00,185.43,185.44,185.29,185.43,18903.0,184.062,184.0719,183.923,184.062,18903.0
2024-10-18 14:20:00,185.41,185.46,185.15,185.21,24590.0,184.0421,184.0917,183.784,183.8436,24590.0
2024-10-18 14:25:00,185.21,185.31,185.19,185.31,34492.0,183.8436,183.9429,183.8237,183.9429,34492.0
2024-10-18 14:30:00,185.31,185.46,185.03,185.13,45929.0,183.9429,184.0917,183.6649,183.7642,45929.0
2024-10-18 14:35:00,185.09,185.25,185.08,185.2,23985.0,183.7245,183.8833,183.7145,183.8337,23985.0
2024-10-18 14:40:00,185.24,185.5,185.15,185.34,24379.0,183.8734,184.1314,183.784,183.9726,24379.0
2024-10-18 14:45:00,185.34,185.66,185.33,185.46,17640.0,183.9726,184.2903,183.9627,184.0917,17640.0
2024-10-18 14:50:00,185.47,185.66,185.47,185.58,19536.0,184.1017,184.2903,184.1017,184.2109,19536.0
2024-10-18 14:55:00,185.55,185.72,185.55,185.65,23351.0,184.1811,184.3498,184.1811,184.2803,23351.0
2024-10-18 15:00:00,185.65,185.8,185.47,185.63,31127.0,184.2803,184.4292,184.1017,184.2605,31127.0
2024-10-18 15:05:00,185.68,185.95,185.66,185.93,29110.0,184.3101,184.5781,184.2903,184.5583,29110.0
2024-10-18 15:10:00,185.95,186.0,185.7,185.85,30161.0,184.5781,184.6278,184.33,184.4789,30161.0
2024-10-18 15:15:00,185.84,185.93,185.73,185.93,23724.0,184.4689,184.5583,184.3598,184.5583,23724.0
2024-10-18 15:20:00,185.9,186.12,185.84,186.03,43016.0,184.5285,184.7469,184.4689,184.6575,43016.0
2024-10-18 15:25:00,186.03,186.3,186.03,186.1,65865.0,184.6575,184.9255,184.6575,184.727,65865.0
2024-10-18 15:30:00,186.14,186.17,185.92,186.0,58784.0,184.7667,184.7965,184.5484,184.6278,58784.0
2024-10-18 15:35:00,186.03,186.11,185.8,185.97,36720.0,184.6575,184.7369,184.4292,184.598,36720.0
2024-10-18 15:40:00,185.96,186.09,185.66,185.69,29346.0,184.5881,184.7171,184.2903,184.32,29346.0
2024-10-18 15:45:00,185.69,185.95,185.68,185.89,35128.0,184.32,184.5781,184.3101,184.5186,35128.0
2024-10-18 15:50:00,185.91,186.18,185.74,185.92,89033.0,184.5384,184.8064,184.3697,184.5484,89033.0
2024-10-18 15:55:00,185.95,186.44,185.89,186.37,268584.0,184.5781,185.0645,184.5186,184.995,268584.0
2024-10-21 09:30:00,186.18,186.71,184.59,185.23,143600.0,184.8064,185.3325,183.2282,183.8634,143600.0
2024-10-21 09:35:00,185.33,185.85,184.72,185.15,44808.0,183.9627,184.4789,183.3572,183.784,44808.0
2024-10-21 09:40:00,185.06,185.38,184.75,184.9,35862.0,183.6947,184.0123,183.387,183.5359,35862.0
2024-10-21 09:45:00,184.99,185.26,184.81,185.12,18832.0,183.6252,183.8932,183.4465,183.7543,18832.0
2024-10-21 09:50:00,185.05,185.44,184.86,185.27,27996.0,183.6848,184.0719,183.4962,183.9031,27996.0
2024-10-21 09:55:00,185.27,185.46,184.92,185.05,44419.0,183.9031,184.0917,183.5557,183.6848,44419.0
2024-10-21 10:00:00,185.16,185.93,185.05,185.7,40696.0,183.794,184.5583,183.6848,184.33,40696.0
2024-10-21 10:05:00,185.67,186.4,185.58,186.05,36205.0,184.3002,185.0248,184.2109,184.6774,36205.0
2024-10-21 10:10:00,186.05,186.21,185.58,185.94,33903.0,184.6774,184.8362,184.2109,184.5682,33903.0
2024-10-21 10:15:00,185.92,186.5,185.86,186.5,29392.0,184.5484,185.1241,184.4888,185.1241,29392.0
2024-10-21 10:20:00,186.48,186.52,185.76,185.76,30089.0,185.1042,185.1439,184.3895,184.3895,30089.0
2024-10-21 10:25:00,185.81,186.2,185.7,185.88,25865.0,184.4392,184.8263,184.33,184.5086,25865.0
2024-10-21 10:30:00,185.96,186.04,185.3,185.64,30439.0,184.5881,184.6675,183.9329,184.2704,30439.0
2024-10-21 10:35:00,185.59,186.04,185.08,185.11,28801.0,184.2208,184.6675,183.7145,183.7443,28801.0
2024-10-21 10:40:00,185.2,185.46,184.89,185.19,29858.0,183.8337,184.0917,183.5259,183.8237,29858.0
2024-10-21 10:45:00,185.13,185.24,184.44,184.95,32117.0,183.7642,183.8734,183.0793,183.5855,32117.0
2024-10-21 10:50:00,185.1,185.31,184.91,184.98,15946.0,183.7344,183.9429,183.5458,183.6153,15946.0
2024-10-21 10:55:00,185.02,185.36,184.99,185.2,19342.0,183.655,183.9925,183.6252,183.8337,19342.0
2024-10-21 11:00:00,185.3,185.44,184.99,185.11,15266.0,183.9329,184.0719,183.6252,183.7443,15266.0
2024-10-21 11:05:00,185.04,185.25,184.65,184.86,31260.0,183.6748,183.8833,183.2877,183.4962,31260.0
2024-10-21 11:10:00,184.85,185.53,184.82,185.2,27769.0,183.4862,184.1612,183.4565,183.8337,27769.0
2024-10-21 11:15:00,185.19,185.39,184.85,185.02,15018.0,183.8237,184.0223,183.4862,183.655,15018.0
2024-10-21 11:20:00,184.99,185.01,184.65,184.91,18945.0,183.6252,183.6451,183.2877,183.5458,18945.0
2024-10-21 11:25:00,184.92,185.24,184.72,185.01,12675.0,183.5557,183.8734,183.3572,183.6451,12675.0
2024-10-21 11:30:00,184.96,185.21,184.93,185.14,9957.0,183.5954,183.8436,183.5657,183.7741,9957.0
2024-10-21 11:35:00,185.16,185.24,184.95,185.21,23883.0,183.794,183.8734,183.5855,183.8436,23883.0
2024-10-21 11:40:00,185.24,185.42,185.08,185.17,24730.0,183.8734,184.052,183.7145,183.8039,24730.0
2024-10-21 11:45:00,185.24,185.41,185.11,185.19,53254.0,183.8734,184.0421,183.7443,183.8237,53254.0
2024-10-21 11:50:00,185.22,185.33,184.84,184.84,39645.0,183.8535,183.9627,183.4763,183.4763,39645.0
2024-10-21 11:55:00,184.84,185.08,184.77,185.05,21063.0,183.4763,183.7145,183.4068,183.6848,21063.0
2024-10-21 12:00:00,185.05,185.22,185.01,185.07,25137.0,183.6848,183.8535,183.6451,183.7046,25137.0
2024-10-21 12:05:00,185.12,185.15,184.89,185.0,25029.0,183.7543,183.784,183.5259,183.6351,25029.0
2024-10-21 12:10:00,185.06,185.13,184.87,185.01,12638.0,183.6947,183.7642,183.5061,183.6451,12638.0
2024-10-21 12:15:00,185.03,185.06,184.89,185.03,15044.0,183.6649,183.6947,183.5259,183.6649,15044.0
2024-10-21 12:20:00,185.02,185.02,184.65,184.78,15136.0,183.655,183.655,183.2877,183.4168,15136.0
2024-10-21 12:25:00,184.77,184.78,184.29,184.38,24561.0,183.4068,183.4168,182.9304,183.0197,24561.0
2024-10-21 12:30:00,184.39,184.58,184.38,184.49,10184.0,183.0296,183.2182,183.0197,183.1289,10184.0
2024-10-21 12:35:00,184.52,184.57,184.17,184.26,25391.0,183.1587,183.2083,182.8113,182.9006,25391.0
2024-10-21 12:40:00,184.35,184.35,184.16,184.22,14771.0,182.9899,182.9899,182.8013,182.8609,14771.0
2024-10-21 12:45:00,184.22,184.35,184.1,184.28,27277.0,182.8609,182.9899,182.7418,182.9204,27277.0
2024-10-21 12:50:00,184.24,184.61,184.19,184.47,28927.0,182.8807,183.248,182.8311,183.109,28927.0
2024-10-21 12:55:00,184.43,184.82,184.4,184.68,28414.0,183.0693,183.4565,183.0396,183.3175,28414.0
2024-10-21 13:00:00,184.65,184.73,184.38,184.39,25276.0,183.2877,183.3671,183.0197,183.0296,25276.0
2024-10-21 13:05:00,184.52,184.54,184.33,184.41,9796.0,183.1587,183.1785,182.9701,183.0495,9796.0
2024-10-21 13:10:00,184.44,184.7,184.44,184.66,20836.0,183.0793,183.3374,183.0793,183.2976,20836.0
2024-10-21 13:15:00,184.66,184.81,184.2,184.46,28578.0,183.2976,183.4465,182.841,183.0991,28578.0
2024-10-21 13:20:00,184.45,184.49,184.14,184.37,13058.0,183.0892,183.1289,182.7815,183.0098,13058.0
2024-10-21 13:25:00,184.37,184.4,184.19,184.4,15650.0,183.0098,183.0396,182.8311,183.0396,15650.0
2024-10-21 13:30:00,184.38,184.56,184.37,184.51,15366.0,183.0197,183.1984,183.0098,183.1488,15366.0
2024-10-21 13:35:00,184.55,184.73,184.52,184.64,19895.0,183.1885,183.3671,183.1587,183.2778,19895.0
2024-10-21 13:40:00,184.64,184.64,184.42,184.53,14540.0,183.2778,183.2778,183.0594,183.1686,14540.0
2024-10-21 13:45:00,184.51,184.73,184.51,184.69,18763.0,183.1488,183.3671,183.1488,183.3274,18763.0
2024-10-21 13:50:00,184.72,185.02,184.66,184.91,42621.0,183.3572,183.655,183.2976,183.5458,42621.0
2024-10-21 13:55:00,184.9,185.1,184.76,184.85,27907.0,183.5359,183.7344,183.3969,183.4862,27907.0
2024-10-21 14:00:00,184.86,184.94,184.62,184.62,19357.0,183.4962,183.5756,183.2579,183.2579,19357.0
2024-10-21 14:05:00,184.61,184.63,184.39,184.45,16162.0,183.248,183.2679,183.0296,183.0892,16162.0
2024-10-21 14:10:00,184.47,184.73,184.47,184.7,14821.0,183.109,183.3671,183.109,183.3374,14821.0
2024-10-21 14:15:00,184.75,185.1,184.75,184.86,23580.0,183.387,183.7344,183.387,183.4962,23580.0
2024-10-21 14:20:00,184.86,184.88,184.53,184.8,19173.0,183.4962,183.516,183.1686,183.4366,19173.0
2024-10-21 14:25:00,184.8,184.88,184.73,184.81,16920.0,183.4366,183.516,183.3671,183.4465,16920.0
2024-10-21 14:30:00,184.84,184.84,184.6,184.74,14197.0,183.4763,183.4763,183.2381,183.3771,14197.0
2024-10-21 14:35:00,184.72,184.92,184.61,184.67,18264.0,183.3572,183.5557,183.248,183.3076,18264.0
2024-10-21 14:40:00,184.67,184.67,184.35,184.53,13816.0,183.3076,183.3076,182.9899,183.1686,13816.0
2024-10-21 14:45:00,184.49,184.71,184.45,184.69,11142.0,183.1289,183.3473,183.0892,183.3274,11142.0
2024-10-21 14:50:00,184.68,184.75,184.47,184.5,23082.0,183.3175,183.387,183.109,183.1388,23082.0
2024-10-21 14:55:00,184.52,184.61,184.17,184.25,27278.0,183.1587,183.248,182.8113,182.8907,27278.0
2024-10-21 15:00:00,184.26,184.42,184.23,184.35,22085.0,182.9006,183.0594,182.8708,182.9899,22085.0
2024-10-21 15:05:00,184.4,184.54,184.27,184.46,20639.0,183.0396,183.1785,182.9105,183.0991,20639.0
2024-10-21 15:10:00,184.52,184.64,184.42,184.6,13626.0,183.1587,183.2778,183.0594,183.2381,13626.0
2024-10-21 15:15:00,184.65,184.67,184.47,184.57,21864.0,183.2877,183.3076,183.109,183.2083,21864.0
2024-10-21 15:20:00,184.56,184.63,184.2,184.35,18493.0,183.1984,183.2679,182.841,182.9899,18493.0
2024-10-21 15:25:00,184.37,184.44,184.14,184.15,30826.0,183.0098,183.0793,182.7815,182.7914,30826.0
2024-10-21 15:30:00,184.18,184.35,184.13,184.3,36608.0,182.8212,182.9899,182.7716,182.9403,36608.0
2024-10-21 15:35:00,184.34,184.47,184.21,184.32,24071.0,182.98,183.109,182.851,182.9602,24071.0
2024-10-21 15:40:00,184.32,184.54,184.29,184.5,48407.0,182.9602,183.1785,182.9304,183.1388,48407.0
2024-10-21 15:45:00,184.53,184.62,184.29,184.5,56295.0,183.1686,183.2579,182.9304,183.1388,56295.0
2024-10-21 15:50:00,184.59,184.99,184.26,184.96,96951.0,183.2282,183.6252,182.9006,183.5954,96951.0
2024-10-21 15:55:00,184.94,184.96,184.36,184.5,250490.0,183.5756,183.5954,182.9999,183.1388,250490.0
2024-10-22 09:30:00,184.45,185.28,184.11,184.32,201920.0,183.0892,183.9131,182.7517,182.9602,201920.0
2024-10-22 09:35:00,184.33,184.52,183.44,184.0,94484.0,182.9701,183.1587,182.0866,182.6425,94484.0
2024-10-22 09:40:00,183.92,184.37,183.57,183.63,47839.0,182.5631,183.0098,182.2157,182.2752,47839.0
2024-10-22 09:45:00,183.63,183.91,183.3,183.41,67444.0,182.2752,182.5532,181.9477,182.0569,67444.0
2024-10-22 09:50:00,183.44,183.8,182.57,183.49,81768.0,182.0866,182.444,181.2231,182.1363,81768.0
2024-10-22 09:55:00,183.54,183.62,183.12,183.57,53109.0,182.1859,182.2653,181.769,182.2157,53109.0
2024-10-22 10:00:00,183.59,183.8,182.75,183.2,56003.0,182.2355,182.444,181.4017,181.8484,56003.0
2024-10-22 10:05:00,183.25,184.29,183.02,183.96,65027.0,181.898,182.9304,181.6697,182.6028,65027.0
2024-10-22 10:10:00,183.94,184.22,183.72,184.21,44918.0,182.583,182.8609,182.3646,182.851,44918.0
2024-10-22 10:15:00,184.22,184.29,183.85,183.85,25853.0,182.8609,182.9304,182.4936,182.4936,25853.0
2024-10-22 10:20:00,183.85,184.53,183.6,184.11,57003.0,182.4936,183.1686,182.2455,182.7517,57003.0
2024-10-22 10:25:00,184.11,184.29,183.73,183.88,52366.0,182.7517,182.9304,182.3745,182.5234,52366.0
2024-10-22 10:30:00,183.94,184.5,183.94,184.23,51409.0,182.583,183.1388,182.583,182.8708,51409.0
2024-10-22 10:35:00,184.23,184.43,183.8,183.81,52760.0,182.8708,183.0693,182.444,182.4539,52760.0
2024-10-22 10:40:00,183.81,184.04,183.73,183.92,61659.0,182.4539,182.6822,182.3745,182.5631,61659.0
2024-10-22 10:45:00,183.92,184.35,183.75,184.21,52371.0,182.5631,182.9899,182.3944,182.851,52371.0
2024-10-22 10:50:00,184.22,184.47,183.96,184.42,48908.0,182.8609,183.109,182.6028,183.0594,48908.0
2024-10-22 10:55:00,184.34,184.44,184.01,184.15,38287.0,182.98,183.0793,182.6524,182.7914,38287.0
2024-10-22 11:00:00,184.13,184.35,184.07,184.18,61437.0,182.7716,182.9899,182.712,182.8212,61437.0
2024-10-22 11:05:00,184.16,184.33,183.95,184.0,22904.0,182.8013,182.9701,182.5929,182.6425,22904.0
2024-10-22 11:10:00,184.08,184.08,183.72,183.8,23775.0,182.7219,182.7219,182.3646,182.444,23775.0
2024-10-22 11:15:00,183.8,184.03,183.69,183.82,53624.0,182.444,182.6723,182.3348,182.4638,53624.0
2024-10-22 11:20:00,183.75,184.14,183.75,184.13,61787.0,182.3944,182.7815,182.3944,182.7716,61787.0
2024-10-22 11:25:00,184.13,184.69,183.93,184.69,80430.0,182.7716,183.3274,182.573,183.3274,80430.0
2024-10-22 11:30:00,184.71,184.79,184.36,184.36,19798.0,183.3473,183.4267,182.9999,182.9999,19798.0
2024-10-22 11:35:00,184.47,184.5,184.11,184.16,35012.0,183.109,183.1388,182.7517,182.8013,35012.0
2024-10-22 11:40:00,184.2,184.45,184.16,184.21,32240.0,182.841,183.0892,182.8013,182.851,32240.0
2024-10-22 11:45:00,184.24,184.32,184.03,184.13,26822.0,182.8807,182.9602,182.6723,182.7716,26822.0
2024-10-22 11:50:00,184.08,184.12,183.88,184.06,26279.0,182.7219,182.7616,182.5234,182.7021,26279.0
2024-10-22 11:55:00,184.05,184.12,183.9,184.01,27055.0,182.6921,182.7616,182.5433,182.6524,27055.0
2024-10-22 12:00:00,183.97,184.04,183.78,183.79,30030.0,182.6127,182.6822,182.4241,182.4341,30030.0
2024-10-22 12:05:00,183.81,183.98,183.78,183.81,32897.0,182.4539,182.6227,182.4241,182.4539,32897.0
2024-10-22 12:10:00,183.82,183.97,183.72,183.8,21456.0,182.4638,182.6127,182.3646,182.444,21456.0
2024-10-22 12:15:00,183.8,184.08,183.79,183.96,22318.0,182.444,182.7219,182.4341,182.6028,22318.0
2024-10-22 12:20:00,183.96,183.97,183.64,183.66,16833.0,182.6028,182.6127,182.2852,182.305,16833.0
2024-10-22 12:25:00,183.66,184.01,183.61,183.86,20871.0,182.305,182.6524,182.2554,182.5035,20871.0
2024-10-22 12:30:00,183.91,184.12,183.86,183.89,14208.0,182.5532,182.7616,182.5035,182.5333,14208.0
2024-10-22 12:35:00,183.99,183.99,183.66,183.75,32384.0,182.6326,182.6326,182.305,182.3944,32384.0
2024-10-22 12:40:00,183.71,183.83,183.41,183.61,20884.0,182.3547,182.4738,182.0569,182.2554,20884.0
2024-10-22 12:45:00,183.57,184.0,183.56,183.88,17144.0,182.2157,182.6425,182.2058,182.5234,17144.0
2024-10-22 12:50:00,183.83,184.09,183.82,184.01,24356.0,182.4738,182.7319,182.4638,182.6524,24356.0
2024-10-22 12:55:00,184.05,184.09,183.81,183.92,34206.0,182.6921,182.7319,182.4539,182.5631,34206.0
2024-10-22 13:00:00,183.97,184.01,183.87,183.95,21067.0,182.6127,182.6524,182.5135,182.5929,21067.0
2024-10-22 13:05:00,183.95,184.1,183.85,184.01,61115.0,182.5929,182.7418,182.4936,182.6524,61115.0
2024-10-22 13:10:00,184.01,184.04,183.94,183.95,40724.0,182.6524,182.6822,182.583,182.5929,40724.0
2024-10-22 13:15:00,183.93,184.02,183.87,183.97,27017.0,182.573,182.6624,182.5135,182.6127,27017.0
2024-10-22 13:20:00,183.97,184.04,183.92,183.92,28513.0,182.6127,182.6822,182.5631,182.5631,28513.0
2024-10-22 13:25:00,183.98,184.05,183.95,184.02,33549.0,182.6227,182.6921,182.5929,182.6624,33549.0
2024-10-22 13:30:00,184.03,184.29,183.96,184.27,39133.0,182.6723,182.9304,182.6028,182.9105,39133.0
2024-10-22 13:35:00,184.3,184.51,184.19,184.32,53668.0,182.9403,183.1488,182.8311,182.9602,53668.0
2024-10-22 13:40:00,184.37,184.45,184.26,184.28,41790.0,183.0098,183.0892,182.9006,182.9204,41790.0
2024-10-22 13:45:00,184.26,184.55,184.23,184.52,42443.0,182.9006,183.1885,182.8708,183.1587,42443.0
2024-10-22 13:50:00,184.52,184.55,184.23,184.38,74903.0,183.1587,183.1885,182.8708,183.0197,74903.0
2024-10-22 13:55:00,184.36,184.55,184.3,184.5,111118.0,182.9999,183.1885,182.9403,183.1388,111118.0
2024-10-22 14:00:00,184.49,184.73,184.45,184.59,53708.0,183.1289,183.3671,183.0892,183.2282,53708.0
2024-10-22 14:05:00,184.57,184.61,184.11,184.21,29420.0,183.2083,183.248,182.7517,182.851,29420.0
2024-10-22 14:10:00,184.19,184.21,183.63,183.68,29155.0,182.8311,182.851,182.2752,182.3249,29155.0
2024-10-22 14:15:00,183.65,183.87,183.65,183.74,39033.0,182.2951,182.5135,182.2951,182.3844,39033.0
2024-10-22 14:20:00,183.74,183.83,183.35,183.51,36294.0,182.3844,182.4738,181.9973,182.1561,36294.0
2024-10-22 14:25:00,183.5,183.59,183.42,183.53,32700.0,182.1462,182.2355,182.0668,182.176,32700.0
2024-10-22 14:30:00,183.5,183.53,183.29,183.42,30937.0,182.1462,182.176,181.9378,182.0668,30937.0
2024-10-22 14:35:00,183.43,183.53,183.4,183.42,26409.0,182.0767,182.176,182.0469,182.0668,26409.0
2024-10-22 14:40:00,183.4,183.59,183.4,183.51,28011.0,182.0469,182.2355,182.0469,182.1561,28011.0
2024-10-22 14:45:00,183.53,183.61,183.42,183.45,28973.0,182.176,182.2554,182.0668,182.0966,28973.0
2024-10-22 14:50:00,183.45,183.46,183.18,183.21,33846.0,182.0966,182.1065,181.8286,181.8583,33846.0
2024-10-22 14:55:00,183.22,183.34,183.18,183.25,39989.0,181.8683,181.9874,181.8286,181.898,39989.0
2024-10-22 15:00:00,183.24,183.36,183.17,183.28,35378.0,181.8881,182.0072,181.8186,181.9278,35378.0
2024-10-22 15:05:00,183.29,183.55,183.24,183.5,31209.0,181.9378,182.1958,181.8881,182.1462,31209.0
2024-10-22 15:10:00,183.52,183.52,183.32,183.46,33351.0,182.1661,182.1661,181.9675,182.1065,33351.0
2024-10-22 15:15:00,183.44,183.63,183.4,183.44,46798.0,182.0866,182.2752,182.0469,182.0866,46798.0
2024-10-22 15:20:00,183.45,183.6,183.31,183.54,33755.0,182.0966,182.2455,181.9576,182.1859,33755.0
2024-10-22 15:25:00,183.54,183.68,183.45,183.62,27225.0,182.1859,182.3249,182.0966,182.2653,27225.0
2024-10-22 15:30:00,183.59,183.69,183.43,183.49,40514.0,182.2355,182.3348,182.0767,182.1363,40514.0
2024-10-22 15:35:00,183.47,183.72,183.45,183.51,48462.0,182.1164,182.3646,182.0966,182.1561,48462.0
2024-10-22 15:40:00,183.53,183.84,183.51,183.79,85268.0,182.176,182.4837,182.1561,182.4341,85268.0
2024-10-22 15:45:00,183.8,183.84,183.54,183.56,79170.0,182.444,182.4837,182.1859,182.2058,79170.0
2024-10-22 15:50:00,183.57,183.66,183.48,183.54,124232.0,182.2157,182.305,182.1264,182.1859,124232.0
2024-10-22 15:55:00,183.53,183.54,182.8,182.97,294526.0,182.176,182.1859,181.4514,181.6201,294526.0
2024-10-23 09:30:00,181.97,182.85,181.32,182.04,181418.0,180.6275,181.501,179.9823,180.697,181418.0
2024-10-23 09:35:00,182.04,182.91,182.04,182.91,59426.0,180.697,181.5606,180.697,181.5606,59426.0
2024-10-23 09:40:00,182.87,183.17,182.69,182.88,89434.0,181.5209,181.8186,181.3422,181.5308,89434.0
2024-10-23 09:45:00,182.87,183.31,182.64,182.65,163812.0,181.5209,181.9576,181.2925,181.3025,163812.0
2024-10-23 09:50:00,182.71,182.93,182.42,182.72,29575.0,181.362,181.5804,181.0742,181.372,29575.0
2024-10-23 09:55:00,182.7,183.05,182.57,182.64,90222.0,181.3521,181.6995,181.2231,181.2925,90222.0
2024-10-23 10:00:00,182.73,182.89,182.01,182.18,63575.0,181.3819,181.5407,180.6672,180.8359,63575.0
2024-10-23 10:05:00,182.45,182.45,181.61,182.16,39938.0,181.104,181.104,180.2701,180.8161,39938.0
2024-10-23 10:10:00,182.23,182.59,182.04,182.54,31003.0,180.8856,181.2429,180.697,181.1933,31003.0
2024-10-23 10:15:00,182.59,182.62,182.13,182.15,25402.0,181.2429,181.2727,180.7863,180.8062,25402.0
2024-10-23 10:20:00,182.06,182.58,182.0,182.21,26439.0,180.7168,181.233,180.6573,180.8657,26439.0
2024-10-23 10:25:00,182.18,182.9,182.0,182.81,31874.0,180.8359,181.5506,180.6573,181.4613,31874.0
2024-10-23 10:30:00,182.76,183.35,182.68,183.34,42552.0,181.4117,181.9973,181.3323,181.9874,42552.0
2024-10-23 10:35:00,183.35,183.39,183.05,183.12,24485.0,181.9973,182.037,181.6995,181.769,24485.0
2024-10-23 10:40:00,183.1,183.44,183.1,183.26,15569.0,181.7492,182.0866,181.7492,181.908,15569.0
2024-10-23 10:45:00,183.38,183.63,183.21,183.38,23032.0,182.0271,182.2752,181.8583,182.0271,23032.0
2024-10-23 10:50:00,183.31,183.44,183.12,183.13,35829.0,181.9576,182.0866,181.769,181.7789,35829.0
2024-10-23 10:55:00,183.18,183.36,183.08,183.26,25975.0,181.8286,182.0072,181.7293,181.908,25975.0
2024-10-23 11:00:00,183.2,183.6,183.16,183.59,31608.0,181.8484,182.2455,181.8087,182.2355,31608.0
2024-10-23 11:05:00,183.58,183.67,183.19,183.23,29043.0,182.2256,182.315,181.8385,181.8782,29043.0
2024-10-23 11:10:00,183.23,183.25,182.62,182.92,30189.0,181.8782,181.898,181.2727,181.5705,30189.0
2024-10-23 11:15:00,182.9,182.96,182.66,182.76,20230.0,181.5506,181.6102,181.3124,181.4117,20230.0
2024-10-23 11:20:00,182.7,183.08,182.69,182.77,25935.0,181.3521,181.7293,181.3422,181.4216,25935.0
2024-10-23 11:25:00,182.73,182.8,182.4,182.4,22944.0,181.3819,181.4514,181.0543,181.0543,22944.0
2024-10-23 11:30:00,182.38,182.8,182.34,182.8,58238.0,181.0345,181.4514,180.9948,181.4514,58238.0
2024-10-23 11:35:00,182.8,183.01,182.77,182.99,19577.0,181.4514,181.6598,181.4216,181.64,19577.0
2024-10-23 11:40:00,182.89,183.35,182.64,183.31,27413.0,181.5407,181.9973,181.2925,181.9576,27413.0
2024-10-23 11:45:00,183.33,183.71,183.31,183.51,27418.0,181.9775,182.3547,181.9576,182.1561,27418.0
2024-10-23 11:50:00,183.53,183.74,183.17,183.41,31073.0,182.176,182.3844,181.8186,182.0569,31073.0
2024-10-23 11:55:00,183.38,183.65,183.34,183.63,13518.0,182.0271,182.2951,181.9874,182.2752,13518.0
2024-10-23 12:00:00,183.59,183.59,183.0,183.19,21936.0,182.2355,182.2355,181.6499,181.8385,21936.0
2024-10-23 12:05:00,183.19,183.36,183.11,183.35,12688.0,181.8385,182.0072,181.7591,181.9973,12688.0
2024-10-23 12:10:00,183.34,183.52,183.09,183.2,13901.0,181.9874,182.1661,181.7392,181.8484,13901.0
2024-10-23 12:15:00,183.16,183.29,183.0,183.13,11406.0,181.8087,181.9378,181.6499,181.7789,11406.0
2024-10-23 12:20:00,183.05,183.15,182.72,182.77,12495.0,181.6995,181.7988,181.372,181.4216,12495.0
2024-10-23 12:25:00,182.81,183.02,182.76,182.8,19430.0,181.4613,181.6697,181.4117,181.4514,19430.0
2024-10-23 12:30:00,182.82,182.95,182.63,182.91,13232.0,181.4712,181.6003,181.2826,181.5606,13232.0
2024-10-23 12:35:00,183.0,183.22,182.94,183.03,10759.0,181.6499,181.8683,181.5903,181.6797,10759.0
2024-10-23 12:40:00,183.0,183.23,182.97,183.19,28493.0,181.6499,181.8782,181.6201,181.8385,28493.0
2024-10-23 12:45:00,183.23,183.31,183.08,183.16,11711.0,181.8782,181.9576,181.7293,181.8087,11711.0
2024-10-23 12:50:00,183.17,183.18,182.8,182.84,11710.0,181.8186,181.8286,181.4514,181.4911,11710.0
2024-10-23 12:55:00,182.91,183.04,182.77,182.85,12511.0,181.5606,181.6896,181.4216,181.501,12511.0
2024-10-23 13:00:00,182.82,182.82,182.29,182.29,26825.0,181.4712,181.4712,180.9451,180.9451,26825.0
2024-10-23 13:05:00,182.33,182.54,182.26,182.31,24001.0,180.9848,181.1933,180.9154,180.965,24001.0
2024-10-23 13:10:00,182.32,182.54,181.8,181.86,34557.0,180.9749,181.1933,180.4587,180.5183,34557.0
2024-10-23 13:15:00,181.95,182.11,181.81,182.03,20977.0,180.6076,180.7665,180.4687,180.687,20977.0
2024-10-23 13:20:00,182.03,182.11,181.75,181.8,20236.0,180.687,180.7665,180.4091,180.4587,20236.0
2024-10-23 13:25:00,181.85,182.06,181.8,182.03,25212.0,180.5084,180.7168,180.4587,180.687,25212.0
2024-10-23 13:30:00,181.94,182.01,181.62,181.62,32052.0,180.5977,180.6672,180.2801,180.2801,32052.0
2024-10-23 13:35:00,181.61,181.64,181.15,181.15,56570.0,180.2701,180.2999,179.8135,179.8135,56570.0
2024-10-23 13:40:00,181.15,181.24,180.67,180.7,45063.0,179.8135,179.9029,179.3371,179.3669,45063.0
2024-10-23 13:45:00,180.7,181.04,180.63,180.93,21600.0,179.3669,179.7044,179.2974,179.5952,21600.0
2024-10-23 13:50:00,180.98,180.98,180.46,180.46,16961.0,179.6448,179.6448,179.1286,179.1286,16961.0
2024-10-23 13:55:00,180.5,180.55,180.28,180.44,31543.0,179.1683,179.218,178.95,179.1088,31543.0
2024-10-23 14:00:00,180.42,180.49,180.14,180.14,27321.0,179.0889,179.1584,178.811,178.811,27321.0
2024-10-23 14:05:00,180.1,180.39,179.81,180.3,60217.0,178.7713,179.0591,178.4834,178.9698,60217.0
2024-10-23 14:10:00,180.26,180.27,179.82,180.07,25017.0,178.9301,178.94,178.4934,178.7415,25017.0
2024-10-23 14:15:00,180.11,180.19,179.79,179.89,27139.0,178.7812,178.8606,178.4636,178.5628,27139.0
2024-10-23 14:20:00,179.94,180.24,179.9,180.15,36484.0,178.6125,178.9103,178.5728,178.8209,36484.0
2024-10-23 14:25:00,180.15,180.4,179.99,180.17,18487.0,178.8209,179.0691,178.6621,178.8408,18487.0
2024-10-23 14:30:00,180.13,180.59,180.06,180.42,31193.0,178.8011,179.2577,178.7316,179.0889,31193.0
2024-10-23 14:35:00,180.37,180.66,180.26,180.55,25336.0,179.0393,179.3272,178.9301,179.218,25336.0
2024-10-23 14:40:00,180.51,180.93,180.37,180.88,22060.0,179.1783,179.5952,179.0393,179.5455,22060.0
2024-10-23 14:45:00,180.92,181.16,180.83,181.09,37989.0,179.5852,179.8235,179.4959,179.754,37989.0
2024-10-23 14:50:00,181.15,181.29,180.95,181.14,39425.0,179.8135,179.9525,179.615,179.8036,39425.0
2024-10-23 14:55:00,181.15,181.34,180.92,181.3,37397.0,179.8135,180.0021,179.5852,179.9624,37397.0
2024-10-23 15:00:00,181.24,181.48,181.0,181.06,56396.0,179.9029,180.1411,179.6646,179.7242,56396.0
2024-10-23 15:05:00,181.11,181.27,180.96,181.13,42164.0,179.7738,179.9327,179.6249,179.7937,42164.0
2024-10-23 15:10:00,181.14,181.27,180.75,180.98,31523.0,179.8036,179.9327,179.4165,179.6448,31523.0
2024-10-23 15:15:00,181.0,181.21,180.94,181.17,42345.0,179.6646,179.8731,179.6051,179.8334,42345.0
2024-10-23 15:20:00,181.14,181.5,180.97,181.46,84682.0,179.8036,180.161,179.6349,180.1213,84682.0
2024-10-23 15:25:00,181.45,182.02,181.27,181.62,66565.0,180.1113,180.6771,179.9327,180.2801,66565.0
2024-10-23 15:30:00,181.6,181.66,181.24,181.53,64280.0,180.2602,180.3198,179.9029,180.1907,64280.0
2024-10-23 15:35:00,181.5,181.84,181.49,181.73,45727.0,180.161,180.4985,180.151,180.3893,45727.0
2024-10-23 15:40:00,181.79,181.86,181.56,181.76,28172.0,180.4488,180.5183,180.2205,180.419,28172.0
2024-10-23 15:45:00,181.76,182.05,181.65,182.01,43945.0,180.419,180.7069,180.3099,180.6672,43945.0
2024-10-23 15:50:00,182.04,182.44,181.91,182.18,115228.0,180.697,181.094,180.5679,180.8359,115228.0
2024-10-23 15:55:00,182.19,183.0,182.1,182.71,265520.0,180.8459,181.6499,180.7565,181.362,265520.0
2024-10-24 09:30:00,186.88,187.8,184.68,186.29,402396.0,185.5013,186.4145,183.3175,184.9156,402396.0
2024-10-24 09:35:00,186.46,186.78,185.1,185.67,200173.0,185.0844,185.402,183.7344,184.3002,200173.0
2024-10-24 09:40:00,185.69,185.89,184.77,185.31,87893.0,184.32,184.5186,183.4068,183.9429,87893.0
2024-10-24 09:45:00,185.26,185.45,183.75,183.79,135336.0,183.8932,184.0818,182.3944,182.4341,135336.0
2024-10-24 09:50:00,183.74,184.71,183.74,184.4,76323.0,182.3844,183.3473,182.3844,183.0396,76323.0
2024-10-24 09:55:00,184.34,184.34,183.56,184.15,84164.0,182.98,182.98,182.2058,182.7914,84164.0
2024-10-24 10:00:00,184.06,185.18,183.94,184.68,53654.0,182.7021,183.8138,182.583,183.3175,53654.0
2024-10-24 10:05:00,184.67,185.32,184.6,185.2,70978.0,183.3076,183.9528,183.2381,183.8337,70978.0
2024-10-24 10:10:00,185.19,185.78,185.02,185.02,42395.0,183.8237,184.4094,183.655,183.655,42395.0
2024-10-24 10:15:00,185.16,185.51,184.75,185.05,53624.0,183.794,184.1414,183.387,183.6848,53624.0
2024-10-24 10:20:00,185.0,185.19,184.68,185.19,34974.0,183.6351,183.8237,183.3175,183.8237,34974.0
2024-10-24 10:25:00,185.15,185.33,184.5,184.58,28531.0,183.784,183.9627,183.1388,183.2182,28531.0
2024-10-24 10:30:00,184.66,185.1,184.65,184.98,51298.0,183.2976,183.7344,183.2877,183.6153,51298.0
2024-10-24 10:35:00,184.96,185.1,184.77,184.94,23404.0,183.5954,183.7344,183.4068,183.5756,23404.0
2024-10-24 10:40:00,184.87,184.98,184.39,184.45,23949.0,183.5061,183.6153,183.0296,183.0892,23949.0
2024-10-24 10:45:00,184.44,184.51,184.04,184.07,21545.0,183.0793,183.1488,182.6822,182.712,21545.0
2024-10-24 10:50:00,184.17,184.49,183.86,184.13,28582.0,182.8113,183.1289,182.5035,182.7716,28582.0
2024-10-24 10:55:00,184.09,184.29,183.78,183.82,19524.0,182.7319,182.9304,182.4241,182.4638,19524.0
2024-10-24 11:00:00,183.82,184.44,183.76,184.3,14326.0,182.4638,183.0793,182.4043,182.9403,14326.0
2024-10-24 11:05:00,184.24,184.46,183.89,184.38,18422.0,182.8807,183.0991,182.5333,183.0197,18422.0
2024-10-24 11:10:00,184.4,184.93,184.37,184.89,14221.0,183.0396,183.5657,183.0098,183.5259,14221.0
2024-10-24 11:15:00,184.92,185.0,184.57,184.95,45303.0,183.5557,183.6351,183.2083,183.5855,45303.0
2024-10-24 11:20:00,184.88,184.91,184.43,184.69,51990.0,183.516,183.5458,183.0693,183.3274,51990.0
2024-10-24 11:25:00,184.69,184.88,184.37,184.42,27058.0,183.3274,183.516,183.0098,183.0594,27058.0
2024-10-24 11:30:00,184.49,184.8,184.37,184.76,17271.0,183.1289,183.4366,183.0098,183.3969,17271.0
2024-10-24 11:35:00,184.8,184.87,184.14,184.28,26767.0,183.4366,183.5061,182.7815,182.9204,26767.0
2024-10-24 11:40:00,184.3,184.55,184.06,184.15,16964.0,182.9403,183.1885,182.7021,182.7914,16964.0
2024-10-24 11:45:00,184.15,184.21,183.7,183.82,25348.0,182.7914,182.851,182.3447,182.4638,25348.0
2024-10-24 11:50:00,183.77,184.33,183.71,184.3,13365.0,182.4142,182.9701,182.3547,182.9403,13365.0
2024-10-24 11:55:00,184.32,184.55,184.25,184.52,22109.0,182.9602,183.1885,182.8907,183.1587,22109.0
2024-10-24 12:00:00,184.56,184.56,184.1,184.11,11030.0,183.1984,183.1984,182.7418,182.7517,11030.0
2024-10-24 12:05:00,184.07,184.07,183.43,183.62,22237.0,182.712,182.712,182.0767,182.2653,22237.0
2024-10-24 12:10:00,183.6,183.71,183.4,183.53,11444.0,182.2455,182.3547,182.0469,182.176,11444.0
2024-10-24 12:15:00,183.52,183.53,183.29,183.45,10789.0,182.1661,182.176,181.9378,182.0966,10789.0
2024-10-24 12:20:00,183.46,183.8,183.23,183.8,12934.0,182.1065,182.444,181.8782,182.444,12934.0
2024-10-24 12:25:00,183.71,184.26,183.71,184.1,13966.0,182.3547,182.9006,182.3547,182.7418,13966.0
2024-10-24 12:30:00,184.14,184.46,184.12,184.2,21841.0,182.7815,183.0991,182.7616,182.841,21841.0
2024-10-24 12:35:00,184.18,184.32,183.9,184.01,23232.0,182.8212,182.9602,182.5433,182.6524,23232.0
2024-10-24 12:40:00,184.06,184.24,183.95,184.16,13936.0,182.7021,182.8807,182.5929,182.8013,13936.0
2024-10-24 12:45:00,184.2,184.24,183.97,184.1,12234.0,182.841,182.8807,182.6127,182.7418,12234.0
2024-10-24 12:50:00,184.12,184.12,183.76,184.09,10372.0,182.7616,182.7616,182.4043,182.7319,10372.0
2024-10-24 12:55:00,184.04,184.16,183.87,183.87,20949.0,182.6822,182.8013,182.5135,182.5135,20949.0
2024-10-24 13:00:00,183.87,184.49,183.76,184.43,13495.0,182.5135,183.1289,182.4043,183.0693,13495.0
2024-10-24 13:05:00,184.37,184.46,184.16,184.23,10955.0,183.0098,183.0991,182.8013,182.8708,10955.0
2024-10-24 13:10:00,184.3,184.45,184.11,184.15,10703.0,182.9403,183.0892,182.7517,182.7914,10703.0
2024-10-24 13:15:00,184.19,184.28,184.02,184.15,13351.0,182.8311,182.9204,182.6624,182.7914,13351.0
2024-10-24 13:20:00,184.17,184.28,184.03,184.05,14267.0,182.8113,182.9204,182.6723,182.6921,14267.0
2024-10-24 13:25:00,184.05,184.22,183.98,184.12,15219.0,182.6921,182.8609,182.6227,182.7616,15219.0
2024-10-24 13:30:00,184.1,184.54,184.1,184.46,10604.0,182.7418,183.1785,182.7418,183.0991,10604.0
2024-10-24 13:35:00,184.47,184.6,184.34,184.4,20561.0,183.109,183.2381,182.98,183.0396,20561.0
2024-10-24 13:40:00,184.36,184.45,184.23,184.45,13456.0,182.9999,183.0892,182.8708,183.0892,13456.0
2024-10-24 13:45:00,184.5,184.5,183.99,184.11,16540.0,183.1388,183.1388,182.6326,182.7517,16540.0
2024-10-24 13:50:00,184.06,184.19,184.0,184.0,13880.0,182.7021,182.8311,182.6425,182.6425,13880.0
2024-10-24 13:55:00,184.05,184.26,183.81,183.84,28840.0,182.6921,182.9006,182.4539,182.4837,28840.0
2024-10-24 14:00:00,183.86,184.14,183.57,184.11,29976.0,182.5035,182.7815,182.2157,182.7517,29976.0
2024-10-24 14:05:00,184.18,184.38,183.88,183.95,25471.0,182.8212,183.0197,182.5234,182.5929,25471.0
2024-10-24 14:10:00,183.95,184.22,183.89,184.16,26142.0,182.5929,182.8609,182.5333,182.8013,26142.0
2024-10-24 14:15:00,184.11,184.12,183.84,184.0,30214.0,182.7517,182.7616,182.4837,182.6425,30214.0
2024-10-24 14:20:00,184.0,184.24,183.91,183.99,35297.0,182.6425,182.8807,182.5532,182.6326,35297.0
2024-10-24 14:25:00,184.0,184.14,183.75,183.96,34785.0,182.6425,182.7815,182.3944,182.6028,34785.0
2024-10-24 14:30:00,183.95,184.13,183.92,184.0,24298.0,182.5929,182.7716,182.5631,182.6425,24298.0
2024-10-24 14:35:00,184.03,184.2,184.0,184.2,37862.0,182.6723,182.841,182.6425,182.841,37862.0
2024-10-24 14:40:00,184.17,184.31,183.98,184.3,32263.0,182.8113,182.9502,182.6227,182.9403,32263.0
2024-10-24 14:45:00,184.3,184.43,184.22,184.43,27246.0,182.9403,183.0693,182.8609,183.0693,27246.0
2024-10-24 14:50:00,184.4,184.54,184.29,184.31,23751.0,183.0396,183.1785,182.9304,182.9502,23751.0
2024-10-24 14:55:00,184.31,184.52,184.19,184.5,20892.0,182.9502,183.1587,182.8311,183.1388,20892.0
2024-10-24 15:00:00,184.45,184.45,184.14,184.14,27624.0,183.0892,183.0892,182.7815,182.7815,27624.0
2024-10-24 15:05:00,184.1,184.45,184.03,184.27,22671.0,182.7418,183.0892,182.6723,182.9105,22671.0
2024-10-24 15:10:00,184.3,184.59,184.29,184.57,25499.0,182.9403,183.2282,182.9304,183.2083,25499.0
2024-10-24 15:15:00,184.52,184.54,184.1,184.38,38940.0,183.1587,183.1785,182.7418,183.0197,38940.0
2024-10-24 15:20:00,184.39,184.49,184.25,184.38,35916.0,183.0296,183.1289,182.8907,183.0197,35916.0
2024-10-24 15:25:00,184.38,184.43,184.16,184.21,25944.0,183.0197,183.0693,182.8013,182.851,25944.0
2024-10-24 15:30:00,184.18,184.42,184.11,184.35,20509.0,182.8212,183.0594,182.7517,182.9899,20509.0
2024-10-24 15:35:00,184.37,184.48,184.24,184.25,31520.0,183.0098,183.119,182.8807,182.8907,31520.0
2024-10-24 15:40:00,184.25,184.25,183.84,184.03,35465.0,182.8907,182.8907,182.4837,182.6723,35465.0
2024-10-24 15:45:00,184.01,184.29,184.01,184.08,46084.0,182.6524,182.9304,182.6524,182.7219,46084.0
2024-10-24 15:50:00,184.1,184.22,183.81,184.05,80577.0,182.7418,182.8609,182.4539,182.6921,80577.0
2024-10-24 15:55:00,184.08,184.13,183.66,183.86,251820.0,182.7219,182.7716,182.305,182.5035,251820.0
2024-10-25 09:30:00,186.95,187.19,186.17,186.8,143261.0,185.5708,185.809,184.7965,185.4219,143261.0
2024-10-25 09:35:00,186.85,187.46,186.36,186.6,51884.0,185.4715,186.077,184.9851,185.2233,51884.0
2024-10-25 09:40:00,186.76,187.39,186.67,187.29,50418.0,185.3822,186.0075,185.2928,185.9082,50418.0
2024-10-25 09:45:00,187.37,187.65,186.91,187.35,45671.0,185.9877,186.2656,185.531,185.9678,45671.0
2024-10-25 09:50:00,187.3,188.08,187.04,187.99,63395.0,185.9182,186.6924,185.6601,186.6031,63395.0
2024-10-25 09:55:00,188.02,188.58,187.95,188.35,42363.0,186.6329,187.1887,186.5634,186.9604,42363.0
2024-10-25 10:00:00,188.52,189.15,188.45,188.98,49450.0,187.1292,187.7545,187.0597,187.5858,49450.0
2024-10-25 10:05:00,188.87,188.93,188.2,188.2,35286.0,187.4766,187.5361,186.8115,186.8115,35286.0
2024-10-25 10:10:00,188.28,188.53,188.07,188.34,21753.0,186.8909,187.1391,186.6825,186.9505,21753.0
2024-10-25 10:15:00,188.34,188.48,188.02,188.33,18885.0,186.9505,187.0895,186.6329,186.9406,18885.0
2024-10-25 10:20:00,188.33,189.2,188.33,188.93,24717.0,186.9406,187.8042,186.9406,187.5361,24717.0
2024-10-25 10:25:00,189.0,189.19,188.5,189.02,48063.0,187.6056,187.7942,187.1093,187.6255,48063.0
2024-10-25 10:30:00,188.91,189.08,188.47,188.48,40479.0,187.5163,187.685,187.0795,187.0895,40479.0
2024-10-25 10:35:00,188.5,188.79,188.3,188.56,30115.0,187.1093,187.3972,186.9108,187.1689,30115.0
2024-10-25 10:40:00,188.64,189.0,187.9,188.0,45514.0,187.2483,187.6056,186.5137,186.613,45514.0
2024-10-25 10:45:00,188.04,188.35,187.76,187.97,14352.0,186.6527,186.9604,186.3748,186.5832,14352.0
2024-10-25 10:50:00,188.09,188.29,187.87,188.01,25745.0,186.7023,186.9009,186.484,186.6229,25745.0
2024-10-25 10:55:00,187.98,188.09,187.75,187.88,45712.0,186.5932,186.7023,186.3648,186.4939,45712.0
2024-10-25 11:00:00,187.93,188.24,187.73,188.22,53423.0,186.5435,186.8512,186.345,186.8314,53423.0
2024-10-25 11:05:00,188.2,188.57,188.13,188.27,23972.0,186.8115,187.1788,186.742,186.881,23972.0
2024-10-25 11:10:00,188.19,188.34,187.79,188.22,52492.0,186.8016,186.9505,186.4046,186.8314,52492.0
2024-10-25 11:15:00,188.25,188.71,188.16,188.71,31102.0,186.8612,187.3178,186.7718,187.3178,31102.0
2024-10-25 11:20:00,188.7,188.74,188.33,188.5,34702.0,187.3078,187.3475,186.9406,187.1093,34702.0
2024-10-25 11:25:00,188.51,188.55,188.0,188.06,24682.0,187.1192,187.1589,186.613,186.6726,24682.0
2024-10-25 11:30:00,188.14,188.4,188.08,188.15,20436.0,186.752,187.0101,186.6924,186.7619,20436.0
2024-10-25 11:35:00,188.09,188.11,187.77,187.77,22367.0,186.7023,186.7222,186.3847,186.3847,22367.0
2024-10-25 11:40:00,187.8,188.16,187.78,188.01,34823.0,186.4145,186.7718,186.3946,186.6229,34823.0
2024-10-25 11:45:00,188.08,188.38,187.89,187.89,20456.0,186.6924,186.9902,186.5038,186.5038,20456.0
2024-10-25 11:50:00,187.97,187.99,187.51,187.86,52937.0,186.5832,186.6031,186.1266,186.474,52937.0
2024-10-25 11:55:00,187.86,188.25,187.74,188.13,7549.0,186.474,186.8612,186.3549,186.742,7549.0
2024-10-25 12:00:00,188.05,188.46,188.02,188.45,15070.0,186.6626,187.0696,186.6329,187.0597,15070.0
2024-10-25 12:05:00,188.51,188.53,188.26,188.51,20691.0,187.1192,187.1391,186.8711,187.1192,20691.0
2024-10-25 12:10:00,188.49,188.55,188.21,188.26,28535.0,187.0994,187.1589,186.8215,186.8711,28535.0
2024-10-25 12:15:00,188.34,188.41,188.05,188.05,7780.0,186.9505,187.02,186.6626,186.6626,7780.0
2024-10-25 12:20:00,188.05,188.5,188.05,188.37,12036.0,186.6626,187.1093,186.6626,186.9803,12036.0
2024-10-25 12:25:00,188.39,188.58,188.29,188.55,18430.0,187.0001,187.1887,186.9009,187.1589,18430.0
2024-10-25 12:30:00,188.57,188.57,188.28,188.57,9166.0,187.1788,187.1788,186.8909,187.1788,9166.0
2024-10-25 12:35:00,188.55,188.75,188.35,188.56,14801.0,187.1589,187.3575,186.9604,187.1689,14801.0
2024-10-25 12:40:00,188.5,188.88,188.49,188.88,13191.0,187.1093,187.4865,187.0994,187.4865,13191.0
2024-10-25 12:45:00,188.88,188.92,188.65,188.72,17433.0,187.4865,187.5262,187.2582,187.3277,17433.0
2024-10-25 12:50:00,188.68,189.09,188.67,188.96,12488.0,187.288,187.695,187.2781,187.5659,12488.0
2024-10-25 12:55:00,188.94,188.94,188.65,188.71,29510.0,187.5461,187.5461,187.2582,187.3178,29510.0
2024-10-25 13:00:00,188.7,188.7,188.39,188.56,6923.0,187.3078,187.3078,187.0001,187.1689,6923.0
2024-10-25 13:05:00,188.62,188.85,188.53,188.81,8614.0,187.2284,187.4567,187.1391,187.417,8614.0
2024-10-25 13:10:00,188.81,188.97,188.56,188.72,26515.0,187.417,187.5758,187.1689,187.3277,26515.0
2024-10-25 13:15:00,188.58,188.65,188.34,188.53,7988.0,187.1887,187.2582,186.9505,187.1391,7988.0
2024-10-25 13:20:00,188.47,188.51,187.82,188.32,27822.0,187.0795,187.1192,186.4343,186.9306,27822.0
2024-10-25 13:25:00,188.32,188.4,188.2,188.22,12748.0,186.9306,187.0101,186.8115,186.8314,12748.0
2024-10-25 13:30:00,188.14,188.34,187.85,187.95,31775.0,186.752,186.9505,186.4641,186.5634,31775.0
2024-10-25 13:35:00,187.85,188.1,187.71,187.83,14434.0,186.4641,186.7123,186.3251,186.4443,14434.0
2024-10-25 13:40:00,187.83,187.84,187.03,187.23,27270.0,186.4443,186.4542,185.6502,185.8487,27270.0
2024-10-25 13:45:00,187.22,188.16,187.2,188.16,14736.0,185.8388,186.7718,185.8189,186.7718,14736.0
2024-10-25 13:50:00,188.05,188.16,187.85,187.92,10121.0,186.6626,186.7718,186.4641,186.5336,10121.0
2024-10-25 13:55:00,187.92,187.92,187.23,187.27,11956.0,186.5336,186.5336,185.8487,185.8884,11956.0
2024-10-25 14:00:00,187.26,187.42,186.72,187.35,52525.0,185.8785,186.0373,185.3424,185.9678,52525.0
2024-10-25 14:05:00,187.25,187.27,186.62,186.71,11764.0,185.8685,185.8884,185.2432,185.3325,11764.0
2024-10-25 14:10:00,186.65,186.98,186.5,186.95,32009.0,185.273,185.6005,185.1241,185.5708,32009.0
2024-10-25 14:15:00,186.93,187.24,186.84,187.24,5869.0,185.5509,185.8586,185.4616,185.8586,5869.0
2024-10-25 14:20:00,187.09,187.27,186.75,187.05,10218.0,185.7097,185.8884,185.3722,185.67,10218.0
2024-10-25 14:25:00,186.98,187.68,186.89,187.43,11052.0,185.6005,186.2954,185.5112,186.0472,11052.0
2024-10-25 14:30:00,187.42,187.42,187.1,187.39,8971.0,186.0373,186.0373,185.7196,186.0075,8971.0
2024-10-25 14:35:00,187.45,187.61,187.25,187.54,11638.0,186.0671,186.2259,185.8685,186.1564,11638.0
2024-10-25 14:40:00,187.53,187.57,187.25,187.41,6786.0,186.1465,186.1862,185.8685,186.0274,6786.0
2024-10-25 14:45:00,187.42,187.55,187.34,187.45,7246.0,186.0373,186.1663,185.9579,186.0671,7246.0
2024-10-25 14:50:00,187.46,187.57,187.35,187.49,6854.0,186.077,186.1862,185.9678,186.1068,6854.0
2024-10-25 14:55:00,187.54,187.6,187.41,187.45,12010.0,186.1564,186.216,186.0274,186.0671,12010.0
2024-10-25 15:00:00,187.4,187.47,187.23,187.32,6308.0,186.0174,186.0869,185.8487,185.938,6308.0
2024-10-25 15:05:00,187.31,187.44,187.19,187.23,9290.0,185.9281,186.0571,185.809,185.8487,9290.0
2024-10-25 15:10:00,187.23,187.35,186.76,186.92,15628.0,185.8487,185.9678,185.3822,185.541,15628.0
2024-10-25 15:15:00,186.95,187.28,186.94,187.07,8707.0,185.5708,185.8983,185.5608,185.6899,8707.0
2024-10-25 15:20:00,187.02,187.28,186.72,186.78,15743.0,185.6402,185.8983,185.3424,185.402,15743.0
2024-10-25 15:25:00,186.83,187.22,186.83,187.19,11092.0,185.4516,185.8388,185.4516,185.809,11092.0
2024-10-25 15:30:00,187.19,187.45,187.07,187.33,16941.0,185.809,186.0671,185.6899,185.9479,16941.0
2024-10-25 15:35:00,187.34,187.49,187.32,187.4,20406.0,185.9579,186.1068,185.938,186.0174,20406.0
2024-10-25 15:40:00,187.39,187.56,187.25,187.41,17773.0,186.0075,186.1763,185.8685,186.0274,17773.0
2024-10-25 15:45:00,187.38,187.46,187.21,187.31,25764.0,185.9976,186.077,185.8288,185.9281,25764.0
2024-10-25 15:50:00,187.32,187.32,186.74,186.76,75274.0,185.938,185.938,185.3623,185.3822,75274.0
2024-10-25 15:55:00,186.73,186.73,186.48,186.51,264994.0,185.3524,185.3524,185.1042,185.134,264994.0
2024-10-28 09:30:00,186.22,187.6,185.89,187.4,93444.0,184.8461,186.216,184.5186,186.0174,93444.0
2024-10-28 09:35:00,187.38,187.41,186.63,187.18,26528.0,185.9976,186.0274,185.2531,185.7991,26528.0
2024-10-28 09:40:00,187.14,187.64,186.89,187.25,41805.0,185.7593,186.2557,185.5112,185.8685,41805.0
2024-10-28 09:45:00,187.13,187.6,186.86,187.23,34856.0,185.7494,186.216,185.4814,185.8487,34856.0
2024-10-28 09:50:00,187.22,187.22,186.2,186.36,24905.0,185.8388,185.8388,184.8263,184.9851,24905.0
2024-10-28 09:55:00,186.42,187.02,186.29,186.73,20827.0,185.0447,185.6402,184.9156,185.3524,20827.0
2024-10-28 10:00:00,186.8,186.89,186.27,186.89,21131.0,185.4219,185.5112,184.8958,185.5112,21131.0
2024-10-28 10:05:00,186.89,187.29,186.66,187.18,13580.0,185.5112,185.9082,185.2829,185.7991,13580.0
2024-10-28 10:10:00,187.11,187.25,186.78,187.07,21813.0,185.7296,185.8685,185.402,185.6899,21813.0
2024-10-28 10:15:00,187.17,187.27,187.0,187.27,28444.0,185.7891,185.8884,185.6204,185.8884,28444.0
2024-10-28 10:20:00,187.28,187.47,186.98,187.0,24850.0,185.8983,186.0869,185.6005,185.6204,24850.0
2024-10-28 10:25:00,187.0,187.23,186.83,187.06,22557.0,185.6204,185.8487,185.4516,185.6799,22557.0
2024-10-28 10:30:00,187.06,187.25,186.43,186.43,31304.0,185.6799,185.8685,185.0546,185.0546,31304.0
2024-10-28 10:35:00,186.54,186.71,186.3,186.7,13528.0,185.1638,185.3325,184.9255,185.3226,13528.0
2024-10-28 10:40:00,186.7,187.28,186.68,187.03,31925.0,185.3226,185.8983,185.3027,185.6502,31925.0
2024-10-28 10:45:00,187.06,187.22,186.74,186.95,19744.0,185.6799,185.8388,185.3623,185.5708,19744.0
2024-10-28 10:50:00,186.96,187.16,186.66,187.16,10825.0,185.5807,185.7792,185.2829,185.7792,10825.0
2024-10-28 10:55:00,187.12,187.12,186.66,186.81,8985.0,185.7395,185.7395,185.2829,185.4318,8985.0
2024-10-28 11:00:00,186.75,186.9,186.42,186.86,11479.0,185.3722,185.5211,185.0447,185.4814,11479.0
2024-10-28 11:05:00,186.86,186.93,186.56,186.6,7497.0,185.4814,185.5509,185.1836,185.2233,7497.0
2024-10-28 11:10:00,186.69,186.76,186.36,186.36,14146.0,185.3127,185.3822,184.9851,184.9851,14146.0
2024-10-28 11:15:00,186.31,186.44,186.07,186.36,15927.0,184.9355,185.0645,184.6972,184.9851,15927.0
2024-10-28 11:20:00,186.38,186.39,185.94,185.94,16444.0,185.005,185.0149,184.5682,184.5682,16444.0
2024-10-28 11:25:00,185.88,186.28,185.88,186.2,18807.0,184.5086,184.9057,184.5086,184.8263,18807.0
2024-10-28 11:30:00,186.24,186.3,185.78,185.99,18072.0,184.866,184.9255,184.4094,184.6178,18072.0
2024-10-28 11:35:00,185.98,186.13,185.65,185.94,17256.0,184.6079,184.7568,184.2803,184.5682,17256.0
2024-10-28 11:40:00,185.9,185.96,185.48,185.69,14110.0,184.5285,184.5881,184.1116,184.32,14110.0
2024-10-28 11:45:00,185.72,186.03,185.63,185.94,14198.0,184.3498,184.6575,184.2605,184.5682,14198.0
2024-10-28 11:50:00,185.86,186.06,185.67,185.67,19882.0,184.4888,184.6873,184.3002,184.3002,19882.0
2024-10-28 11:55:00,185.71,185.8,185.47,185.73,14471.0,184.3399,184.4292,184.1017,184.3598,14471.0
2024-10-28 12:00:00,185.72,185.81,185.47,185.62,14571.0,184.3498,184.4392,184.1017,184.2506,14571.0
2024-10-28 12:05:00,185.59,185.77,185.49,185.75,27208.0,184.2208,184.3995,184.1215,184.3796,27208.0
2024-10-28 12:10:00,185.73,185.99,185.71,185.97,20230.0,184.3598,184.6178,184.3399,184.598,20230.0
2024-10-28 12:15:00,185.97,186.27,185.95,186.27,13301.0,184.598,184.8958,184.5781,184.8958,13301.0
2024-10-28 12:20:00,186.27,186.36,186.13,186.14,17533.0,184.8958,184.9851,184.7568,184.7667,17533.0
2024-10-28 12:25:00,186.12,186.12,185.75,186.0,15645.0,184.7469,184.7469,184.3796,184.6278,15645.0
2024-10-28 12:30:00,186.01,186.03,185.79,185.88,9797.0,184.6377,184.6575,184.4193,184.5086,9797.0
2024-10-28 12:35:00,185.83,185.94,185.63,185.71,10446.0,184.459,184.5682,184.2605,184.3399,10446.0
2024-10-28 12:40:00,185.7,185.96,185.53,185.9,35580.0,184.33,184.5881,184.1612,184.5285,35580.0
2024-10-28 12:45:00,185.84,185.85,185.37,185.47,14420.0,184.4689,184.4789,184.0024,184.1017,14420.0
2024-10-28 12:50:00,185.43,185.65,185.42,185.53,6959.0,184.062,184.2803,184.052,184.1612,6959.0
2024-10-28 12:55:00,185.52,185.52,185.38,185.46,7832.0,184.1513,184.1513,184.0123,184.0917,7832.0
2024-10-28 13:00:00,185.43,185.7,185.2,185.54,34113.0,184.062,184.33,183.8337,184.1712,34113.0
2024-10-28 13:05:00,185.56,185.76,185.42,185.68,27422.0,184.191,184.3895,184.052,184.3101,27422.0
2024-10-28 13:10:00,185.65,185.65,185.22,185.26,9757.0,184.2803,184.2803,183.8535,183.8932,9757.0
2024-10-28 13:15:00,185.28,185.43,185.13,185.41,14201.0,183.9131,184.062,183.7642,184.0421,14201.0
2024-10-28 13:20:00,185.38,185.51,185.23,185.32,7699.0,184.0123,184.1414,183.8634,183.9528,7699.0
2024-10-28 13:25:00,185.35,185.44,185.27,185.27,13311.0,183.9826,184.0719,183.9031,183.9031,13311.0
2024-10-28 13:30:00,185.35,185.38,185.2,185.31,9374.0,183.9826,184.0123,183.8337,183.9429,9374.0
2024-10-28 13:35:00,185.26,185.31,184.8,185.13,33679.0,183.8932,183.9429,183.4366,183.7642,33679.0
2024-10-28 13:40:00,185.13,185.23,184.9,184.94,9495.0,183.7642,183.8634,183.5359,183.5756,9495.0
2024-10-28 13:45:00,184.94,184.98,184.79,184.81,15672.0,183.5756,183.6153,183.4267,183.4465,15672.0
2024-10-28 13:50:00,184.81,184.98,184.8,184.91,19754.0,183.4465,183.6153,183.4366,183.5458,19754.0
2024-10-28 13:55:00,184.92,185.04,184.86,185.04,20173.0,183.5557,183.6748,183.4962,183.6748,20173.0
2024-10-28 14:00:00,185.02,185.02,184.83,185.0,25980.0,183.655,183.655,183.4664,183.6351,25980.0
2024-10-28 14:05:00,184.96,185.03,184.87,184.88,16292.0,183.5954,183.6649,183.5061,183.516,16292.0
2024-10-28 14:10:00,184.86,184.91,184.61,184.64,27930.0,183.4962,183.5458,183.248,183.2778,27930.0
2024-10-28 14:15:00,184.62,184.78,184.44,184.77,23242.0,183.2579,183.4168,183.0793,183.4068,23242.0
2024-10-28 14:20:00,184.76,184.76,184.53,184.66,20336.0,183.3969,183.3969,183.1686,183.2976,20336.0
2024-10-28 14:25:00,184.64,184.83,184.64,184.74,17821.0,183.2778,183.4664,183.2778,183.3771,17821.0
2024-10-28 14:30:00,184.77,184.89,184.62,184.64,16294.0,183.4068,183.5259,183.2579,183.2778,16294.0
2024-10-28 14:35:00,184.66,184.74,184.48,184.71,15863.0,183.2976,183.3771,183.119,183.3473,15863.0
2024-10-28 14:40:00,184.76,184.77,184.54,184.61,12322.0,183.3969,183.4068,183.1785,183.248,12322.0
2024-10-28 14:45:00,184.61,184.72,184.41,184.69,16922.0,183.248,183.3572,183.0495,183.3274,16922.0
2024-10-28 14:50:00,184.73,185.11,184.71,184.96,14253.0,183.3671,183.7443,183.3473,183.5954,14253.0
2024-10-28 14:55:00,184.96,184.97,184.79,184.79,20789.0,183.5954,183.6054,183.4267,183.4267,20789.0
2024-10-28 15:00:00,184.75,184.97,184.57,184.78,26887.0,183.387,183.6054,183.2083,183.4168,26887.0
2024-10-28 15:05:00,184.75,184.81,184.66,184.68,22445.0,183.387,183.4465,183.2976,183.3175,22445.0
2024-10-28 15:10:00,184.7,184.95,184.68,184.93,26815.0,183.3374,183.5855,183.3175,183.5657,26815.0
2024-10-28 15:15:00,184.92,184.94,184.75,184.76,114810.0,183.5557,183.5756,183.387,183.3969,114810.0
2024-10-28 15:20:00,184.77,185.03,184.74,184.92,25267.0,183.4068,183.6649,183.3771,183.5557,25267.0
2024-10-28 15:25:00,184.89,185.0,184.78,184.95,23747.0,183.5259,183.6351,183.4168,183.5855,23747.0
2024-10-28 15:30:00,184.98,185.1,184.75,184.92,24639.0,183.6153,183.7344,183.387,183.5557,24639.0
2024-10-28 15:35:00,184.89,185.07,184.78,184.83,18786.0,183.5259,183.7046,183.4168,183.4664,18786.0
2024-10-28 15:40:00,184.85,185.09,184.83,185.03,33478.0,183.4862,183.7245,183.4664,183.6649,33478.0
2024-10-28 15:45:00,185.03,185.21,184.99,185.12,30259.0,183.6649,183.8436,183.6252,183.7543,30259.0
2024-10-28 15:50:00,185.13,185.2,184.84,185.12,51439.0,183.7642,183.8337,183.4763,183.7543,51439.0
2024-10-28 15:55:00,185.1,185.44,184.91,185.28,213399.0,183.7344,184.0719,183.5458,183.9131,213399.0
2024-10-29 09:30:00,185.34,186.21,184.65,185.18,143452.0,183.9726,184.8362,183.2877,183.8138,143452.0
2024-10-29 09:35:00,185.11,185.93,184.99,185.25,102397.0,183.7443,184.5583,183.6252,183.8833,102397.0
2024-10-29 09:40:00,185.15,186.28,184.93,186.23,43773.0,183.784,184.9057,183.5657,184.8561,43773.0
2024-10-29 09:45:00,186.24,186.97,186.12,186.34,72411.0,184.866,185.5906,184.7469,184.9653,72411.0
2024-10-29 09:50:00,186.32,186.66,186.04,186.56,47328.0,184.9454,185.2829,184.6675,185.1836,47328.0
2024-10-29 09:55:00,186.6,187.03,186.53,186.92,53724.0,185.2233,185.6502,185.1539,185.541,53724.0
2024-10-29 10:00:00,186.91,187.83,186.63,187.72,92794.0,185.531,186.4443,185.2531,186.3351,92794.0
2024-10-29 10:05:00,187.63,187.67,186.88,187.07,30338.0,186.2457,186.2854,185.5013,185.6899,30338.0
2024-10-29 10:10:00,187.01,187.8,187.01,187.5,11911.0,185.6303,186.4145,185.6303,186.1167,11911.0
2024-10-29 10:15:00,187.54,187.64,187.32,187.56,20345.0,186.1564,186.2557,185.938,186.1763,20345.0
2024-10-29 10:20:00,187.56,188.03,187.5,187.99,35332.0,186.1763,186.6428,186.1167,186.6031,35332.0
2024-10-29 10:25:00,187.91,188.2,187.19,187.45,31813.0,186.5237,186.8115,185.809,186.0671,31813.0
2024-10-29 10:30:00,187.51,187.91,187.43,187.71,15856.0,186.1266,186.5237,186.0472,186.3251,15856.0
2024-10-29 10:35:00,187.69,187.93,187.48,187.5,21784.0,186.3053,186.5435,186.0968,186.1167,21784.0
2024-10-29 10:40:00,187.5,187.76,187.35,187.44,43738.0,186.1167,186.3748,185.9678,186.0571,43738.0
2024-10-29 10:45:00,187.44,187.81,187.41,187.71,29761.0,186.0571,186.4244,186.0274,186.3251,29761.0
2024-10-29 10:50:00,187.71,187.71,187.4,187.55,25316.0,186.3251,186.3251,186.0174,186.1663,25316.0
2024-10-29 10:55:00,187.51,187.92,187.5,187.75,26344.0,186.1266,186.5336,186.1167,186.3648,26344.0
2024-10-29 11:00:00,187.81,187.86,187.36,187.46,21747.0,186.4244,186.474,185.9777,186.077,21747.0
2024-10-29 11:05:00,187.44,187.49,187.04,187.24,12623.0,186.0571,186.1068,185.6601,185.8586,12623.0
2024-10-29 11:10:00,187.18,187.19,186.9,187.1,53521.0,185.7991,185.809,185.5211,185.7196,53521.0
2024-10-29 11:15:00,187.09,187.09,186.83,186.96,21978.0,185.7097,185.7097,185.4516,185.5807,21978.0
2024-10-29 11:20:00,186.96,187.36,186.8,187.36,29846.0,185.5807,185.9777,185.4219,185.9777,29846.0
2024-10-29 11:25:00,187.31,187.49,187.12,187.18,15321.0,185.9281,186.1068,185.7395,185.7991,15321.0
2024-10-29 11:30:00,187.18,187.28,187.02,187.15,15702.0,185.7991,185.8983,185.6402,185.7693,15702.0
2024-10-29 11:35:00,187.15,187.39,186.94,187.35,11801.0,185.7693,186.0075,185.5608,185.9678,11801.0
2024-10-29 11:40:00,187.4,187.87,187.34,187.73,21707.0,186.0174,186.484,185.9579,186.345,21707.0
2024-10-29 11:45:00,187.73,187.9,187.65,187.86,24346.0,186.345,186.5137,186.2656,186.474,24346.0
2024-10-29 11:50:00,187.86,188.05,187.53,187.82,35178.0,186.474,186.6626,186.1465,186.4343,35178.0
2024-10-29 11:55:00,187.8,187.98,187.65,187.94,30021.0,186.4145,186.5932,186.2656,186.5534,30021.0
2024-10-29 12:00:00,187.96,188.31,187.93,188.06,37676.0,186.5733,186.9207,186.5435,186.6726,37676.0
2024-10-29 12:05:00,188.07,188.12,187.95,188.01,16426.0,186.6825,186.7321,186.5634,186.6229,16426.0
2024-10-29 12:10:00,188.03,188.18,187.93,188.02,44518.0,186.6428,186.7917,186.5435,186.6329,44518.0
2024-10-29 12:15:00,188.03,188.61,187.97,188.43,34161.0,186.6428,187.2185,186.5832,187.0398,34161.0
2024-10-29 12:20:00,188.45,188.45,188.13,188.16,26706.0,187.0597,187.0597,186.742,186.7718,26706.0
2024-10-29 12:25:00,188.17,188.36,188.06,188.33,23863.0,186.7818,186.9703,186.6726,186.9406,23863.0
2024-10-29 12:30:00,188.36,188.48,187.96,188.03,51492.0,186.9703,187.0895,186.5733,186.6428,51492.0
2024-10-29 12:35:00,188.04,188.38,187.79,188.1,14689.0,186.6527,186.9902,186.4046,186.7123,14689.0
2024-10-29 12:40:00,188.12,188.37,187.97,187.99,15641.0,186.7321,186.9803,186.5832,186.6031,15641.0
2024-10-29 12:45:00,187.99,188.11,187.9,188.04,17720.0,186.6031,186.7222,186.5137,186.6527,17720.0
2024-10-29 12:50:00,187.96,188.15,187.93,188.1,12375.0,186.5733,186.7619,186.5435,186.7123,12375.0
2024-10-29 12:55:00,188.11,188.29,188.03,188.17,12959.0,186.7222,186.9009,186.6428,186.7818,12959.0
2024-10-29 13:00:00,188.2,189.15,188.16,188.83,69347.0,186.8115,187.7545,186.7718,187.4369,69347.0
2024-10-29 13:05:00,188.8,188.96,188.67,188.83,39612.0,187.4071,187.5659,187.2781,187.4369,39612.0
2024-10-29 13:10:00,188.88,189.11,188.84,189.08,40782.0,187.4865,187.7148,187.4468,187.685,40782.0
2024-10-29 13:15:00,189.11,189.22,188.98,189.11,28482.0,187.7148,187.824,187.5858,187.7148,28482.0
2024-10-29 13:20:00,189.12,189.2,188.88,189.05,34437.0,187.7247,187.8042,187.4865,187.6553,34437.0
2024-10-29 13:25:00,189.06,189.07,188.74,188.88,20088.0,187.6652,187.6751,187.3475,187.4865,20088.0
2024-10-29 13:30:00,188.89,189.18,188.81,189.18,21010.0,187.4964,187.7843,187.417,187.7843,21010.0
2024-10-29 13:35:00,189.18,189.62,189.17,189.55,53675.0,187.7843,188.2211,187.7744,188.1516,53675.0
2024-10-29 13:40:00,189.61,189.68,189.43,189.47,45037.0,188.2111,188.2806,188.0325,188.0722,45037.0
2024-10-29 13:45:00,189.46,189.54,189.34,189.34,46950.0,188.0622,188.1416,187.9431,187.9431,46950.0
2024-10-29 13:50:00,189.34,189.65,189.24,189.63,22040.0,187.9431,188.2508,187.8439,188.231,22040.0
2024-10-29 13:55:00,189.63,189.63,189.37,189.44,8610.0,188.231,188.231,187.9729,188.0424,8610.0
2024-10-29 14:00:00,189.38,189.56,189.3,189.34,14262.0,187.9828,188.1615,187.9034,187.9431,14262.0
2024-10-29 14:05:00,189.32,189.38,189.11,189.16,13405.0,187.9233,187.9828,187.7148,187.7644,13405.0
2024-10-29 14:10:00,189.18,189.3,189.08,189.18,14578.0,187.7843,187.9034,187.685,187.7843,14578.0
2024-10-29 14:15:00,189.18,189.2,189.03,189.16,15100.0,187.7843,187.8042,187.6354,187.7644,15100.0
2024-10-29 14:20:00,189.16,189.67,189.16,189.56,19665.0,187.7644,188.2707,187.7644,188.1615,19665.0
2024-10-29 14:25:00,189.5,189.55,189.4,189.49,14105.0,188.1019,188.1516,188.0027,188.092,14105.0
2024-10-29 14:30:00,189.49,189.56,189.31,189.37,18516.0,188.092,188.1615,187.9133,187.9729,18516.0
2024-10-29 14:35:00,189.34,189.55,189.32,189.47,20723.0,187.9431,188.1516,187.9233,188.0722,20723.0
2024-10-29 14:40:00,189.4,189.71,189.36,189.69,67451.0,188.0027,188.3104,187.963,188.2905,67451.0
2024-10-29 14:45:00,189.71,189.75,189.56,189.71,13389.0,188.3104,188.3501,188.1615,188.3104,13389.0
2024-10-29 14:50:00,189.7,189.75,189.58,189.65,36150.0,188.3005,188.3501,188.1813,188.2508,36150.0
2024-10-29 14:55:00,189.65,189.71,189.57,189.67,17118.0,188.2508,188.3104,188.1714,188.2707,17118.0
2024-10-29 15:00:00,189.7,189.86,189.54,189.85,35481.0,188.3005,188.4593,188.1416,188.4494,35481.0
2024-10-29 15:05:00,189.88,190.19,189.88,190.18,75189.0,188.4791,188.7868,188.4791,188.7769,75189.0
2024-10-29 15:10:00,190.16,190.26,190.09,190.24,44668.0,188.7571,188.8563,188.6876,188.8365,44668.0
2024-10-29 15:15:00,190.25,190.49,190.02,190.45,32420.0,188.8464,189.0846,188.6181,189.0449,32420.0
2024-10-29 15:20:00,190.46,190.99,190.43,190.94,31982.0,189.0549,189.5809,189.0251,189.5313,31982.0
2024-10-29 15:25:00,190.92,191.0,190.67,190.85,38041.0,189.5115,189.5909,189.2633,189.442,38041.0
2024-10-29 15:30:00,190.83,191.17,190.8,191.15,28025.0,189.4221,189.7596,189.3923,189.7398,28025.0
2024-10-29 15:35:00,191.18,191.24,190.88,191.0,44257.0,189.7695,189.8291,189.4718,189.5909,44257.0
2024-10-29 15:40:00,191.0,191.01,190.66,190.96,57322.0,189.5909,189.6008,189.2534,189.5512,57322.0
2024-10-29 15:45:00,190.97,191.53,190.96,191.4,48985.0,189.5611,190.117,189.5512,189.9879,48985.0
2024-10-29 15:50:00,191.43,191.43,190.47,190.54,113432.0,190.0177,190.0177,189.0648,189.1343,113432.0
2024-10-29 15:55:00,190.53,190.56,189.87,190.14,311350.0,189.1243,189.1541,188.4692,188.7372,311350.0
2024-10-30 09:30:00,187.16,187.33,185.4,186.14,144757.0,185.7792,185.9479,184.0322,184.7667,144757.0
2024-10-30 09:35:00,186.06,187.04,186.05,186.33,38410.0,184.6873,185.6601,184.6774,184.9553,38410.0
2024-10-30 09:40:00,186.28,186.33,185.18,185.4,40814.0,184.9057,184.9553,183.8138,184.0322,40814.0
2024-10-30 09:45:00,185.37,186.1,184.94,185.27,62312.0,184.0024,184.727,183.5756,183.9031,62312.0
2024-10-30 09:50:00,185.31,186.3,185.15,186.3,44029.0,183.9429,184.9255,183.784,184.9255,44029.0
2024-10-30 09:55:00,186.41,187.05,186.3,187.05,32307.0,185.0347,185.67,184.9255,185.67,32307.0
2024-10-30 10:00:00,187.0,187.8,186.74,187.8,46019.0,185.6204,186.4145,185.3623,186.4145,46019.0
2024-10-30 10:05:00,187.75,188.12,187.58,188.0,47984.0,186.3648,186.7321,186.1961,186.613,47984.0
2024-10-30 10:10:00,188.08,188.19,187.69,187.75,19552.0,186.6924,186.8016,186.3053,186.3648,19552.0
2024-10-30 10:15:00,187.77,188.09,187.47,187.99,19609.0,186.3847,186.7023,186.0869,186.6031,19609.0
2024-10-30 10:20:00,188.0,188.04,187.39,187.39,15265.0,186.613,186.6527,186.0075,186.0075,15265.0
2024-10-30 10:25:00,187.41,187.9,187.32,187.58,21483.0,186.0274,186.5137,185.938,186.1961,21483.0
2024-10-30 10:30:00,187.61,187.61,187.17,187.41,15995.0,186.2259,186.2259,185.7891,186.0274,15995.0
2024-10-30 10:35:00,187.41,187.69,187.24,187.45,12444.0,186.0274,186.3053,185.8586,186.0671,12444.0
2024-10-30 10:40:00,187.46,187.57,187.24,187.38,13792.0,186.077,186.1862,185.8586,185.9976,13792.0
2024-10-30 10:45:00,187.39,187.51,187.25,187.34,12120.0,186.0075,186.1266,185.8685,185.9579,12120.0
2024-10-30 10:50:00,187.33,187.33,186.77,186.85,76410.0,185.9479,185.9479,185.3921,185.4715,76410.0
2024-10-30 10:55:00,186.88,186.97,186.72,186.78,47694.0,185.5013,185.5906,185.3424,185.402,47694.0
2024-10-30 11:00:00,186.78,186.98,186.59,186.65,24819.0,185.402,185.6005,185.2134,185.273,24819.0
2024-10-30 11:05:00,186.65,186.66,186.3,186.49,21003.0,185.273,185.2829,184.9255,185.1141,21003.0
2024-10-30 11:10:00,186.48,186.48,185.86,185.92,27375.0,185.1042,185.1042,184.4888,184.5484,27375.0
2024-10-30 11:15:00,185.92,186.2,185.81,186.02,30184.0,184.5484,184.8263,184.4392,184.6476,30184.0
2024-10-30 11:20:00,186.04,186.2,185.94,186.12,23038.0,184.6675,184.8263,184.5682,184.7469,23038.0
2024-10-30 11:25:00,186.12,186.49,186.04,186.39,21242.0,184.7469,185.1141,184.6675,185.0149,21242.0
2024-10-30 11:30:00,186.38,186.43,185.76,185.76,20229.0,185.005,185.0546,184.3895,184.3895,20229.0
2024-10-30 11:35:00,185.75,185.91,185.62,185.7,29963.0,184.3796,184.5384,184.2506,184.33,29963.0
2024-10-30 11:40:00,185.77,186.04,185.64,185.95,25721.0,184.3995,184.6675,184.2704,184.5781,25721.0
2024-10-30 11:45:00,185.93,185.97,185.53,185.55,23007.0,184.5583,184.598,184.1612,184.1811,23007.0
2024-10-30 11:50:00,185.52,185.76,185.46,185.62,23348.0,184.1513,184.3895,184.0917,184.2506,23348.0
2024-10-30 11:55:00,185.65,185.72,185.5,185.53,20121.0,184.2803,184.3498,184.1314,184.1612,20121.0
2024-10-30 12:00:00,185.48,185.51,185.33,185.45,14633.0,184.1116,184.1414,183.9627,184.0818,14633.0
2024-10-30 12:05:00,185.44,185.74,185.41,185.59,18135.0,184.0719,184.3697,184.0421,184.2208,18135.0
2024-10-30 12:10:00,185.54,185.68,185.44,185.55,17858.0,184.1712,184.3101,184.0719,184.1811,17858.0
2024-10-30 12:15:00,185.55,185.65,185.4,185.42,20281.0,184.1811,184.2803,184.0322,184.052,20281.0
2024-10-30 12:20:00,185.42,185.6,185.33,185.48,22032.0,184.052,184.2307,183.9627,184.1116,22032.0
2024-10-30 12:25:00,185.46,185.69,185.41,185.47,16215.0,184.0917,184.32,184.0421,184.1017,16215.0
2024-10-30 12:30:00,185.43,185.73,185.42,185.57,21911.0,184.062,184.3598,184.052,184.2009,21911.0
2024-10-30 12:35:00,185.6,185.87,185.41,185.82,14606.0,184.2307,184.4987,184.0421,184.4491,14606.0
2024-10-30 12:40:00,185.91,185.93,185.6,185.76,17952.0,184.5384,184.5583,184.2307,184.3895,17952.0
2024-10-30 12:45:00,185.79,186.14,185.79,186.09,14246.0,184.4193,184.7667,184.4193,184.7171,14246.0
2024-10-30 12:50:00,186.14,186.14,185.89,185.92,10119.0,184.7667,184.7667,184.5186,184.5484,10119.0
2024-10-30 12:55:00,185.93,186.05,185.84,185.87,15799.0,184.5583,184.6774,184.4689,184.4987,15799.0
2024-10-30 13:00:00,185.82,185.95,185.49,185.63,19417.0,184.4491,184.5781,184.1215,184.2605,19417.0
2024-10-30 13:05:00,185.63,185.73,185.55,185.6,9928.0,184.2605,184.3598,184.1811,184.2307,9928.0
2024-10-30 13:10:00,185.61,185.69,185.5,185.64,13975.0,184.2406,184.32,184.1314,184.2704,13975.0
2024-10-30 13:15:00,185.65,185.75,185.59,185.69,11598.0,184.2803,184.3796,184.2208,184.32,11598.0
2024-10-30 13:20:00,185.69,185.83,185.56,185.66,8991.0,184.32,184.459,184.191,184.2903,8991.0
2024-10-30 13:25:00,185.62,185.67,185.4,185.62,17766.0,184.2506,184.3002,184.0322,184.2506,17766.0
2024-10-30 13:30:00,185.62,185.76,185.27,185.31,14356.0,184.2506,184.3895,183.9031,183.9429,14356.0
2024-10-30 13:35:00,185.32,185.42,185.1,185.28,16038.0,183.9528,184.052,183.7344,183.9131,16038.0
2024-10-30 13:40:00,185.23,185.55,185.06,185.52,16550.0,183.8634,184.1811,183.6947,184.1513,16550.0
2024-10-30 13:45:00,185.49,185.86,185.43,185.84,18093.0,184.1215,184.4888,184.062,184.4689,18093.0
2024-10-30 13:50:00,185.84,186.08,185.58,185.82,35508.0,184.4689,184.7072,184.2109,184.4491,35508.0
2024-10-30 13:55:00,185.82,185.87,185.66,185.75,21431.0,184.4491,184.4987,184.2903,184.3796,21431.0
2024-10-30 14:00:00,185.73,185.81,185.57,185.78,25898.0,184.3598,184.4392,184.2009,184.4094,25898.0
2024-10-30 14:05:00,185.72,185.94,185.67,185.9,20156.0,184.3498,184.5682,184.3002,184.5285,20156.0
2024-10-30 14:10:00,185.88,185.93,185.72,185.72,20392.0,184.5086,184.5583,184.3498,184.3498,20392.0
2024-10-30 14:15:00,185.74,185.89,185.62,185.7,11632.0,184.3697,184.5186,184.2506,184.33,11632.0
2024-10-30 14:20:00,185.77,186.0,185.73,185.96,20618.0,184.3995,184.6278,184.3598,184.5881,20618.0
2024-10-30 14:25:00,185.91,185.93,185.73,185.75,8725.0,184.5384,184.5583,184.3598,184.3796,8725.0
2024-10-30 14:30:00,185.7,185.98,185.67,185.86,28660.0,184.33,184.6079,184.3002,184.4888,28660.0
2024-10-30 14:35:00,185.93,186.07,185.77,185.93,45231.0,184.5583,184.6972,184.3995,184.5583,45231.0
2024-10-30 14:40:00,185.94,186.03,185.73,185.77,23473.0,184.5682,184.6575,184.3598,184.3995,23473.0
2024-10-30 14:45:00,185.76,185.85,185.68,185.72,20675.0,184.3895,184.4789,184.3101,184.3498,20675.0
2024-10-30 14:50:00,185.68,185.89,185.66,185.67,32186.0,184.3101,184.5186,184.2903,184.3002,32186.0
2024-10-30 14:55:00,185.66,185.87,185.54,185.62,24025.0,184.2903,184.4987,184.1712,184.2506,24025.0
2024-10-30 15:00:00,185.63,185.63,185.3,185.34,29291.0,184.2605,184.2605,183.9329,183.9726,29291.0
2024-10-30 15:05:00,185.32,185.48,185.03,185.25,36025.0,183.9528,184.1116,183.6649,183.8833,36025.0
2024-10-30 15:10:00,185.28,185.41,185.24,185.33,35097.0,183.9131,184.0421,183.8734,183.9627,35097.0
2024-10-30 15:15:00,185.36,185.36,185.0,185.22,44711.0,183.9925,183.9925,183.6351,183.8535,44711.0
2024-10-30 15:20:00,185.22,185.34,185.0,185.01,26760.0,183.8535,183.9726,183.6351,183.6451,26760.0
2024-10-30 15:25:00,185.01,185.15,184.91,184.97,29380.0,183.6451,183.784,183.5458,183.6054,29380.0
2024-10-30 15:30:00,184.97,185.0,184.83,184.86,43910.0,183.6054,183.6351,183.4664,183.4962,43910.0
2024-10-30 15:35:00,184.89,185.27,184.7,185.27,68719.0,183.5259,183.9031,183.3374,183.9031,68719.0
2024-10-30 15:40:00,185.29,185.55,185.28,185.31,39112.0,183.923,184.1811,183.9131,183.9429,39112.0
2024-10-30 15:45:00,185.36,185.87,185.34,185.76,35857.0,183.9925,184.4987,183.9726,184.3895,35857.0
2024-10-30 15:50:00,185.75,185.97,185.5,185.54,103180.0,184.3796,184.598,184.1314,184.1712,103180.0
2024-10-30 15:55:00,185.56,185.79,185.21,185.23,340569.0,184.191,184.4193,183.8436,183.8634,340569.0
2024-10-31 09:30:00,185.35,185.35,182.9,183.05,116252.0,183.9826,183.9826,181.5506,181.6995,116252.0
2024-10-31 09:35:00,183.12,183.37,181.89,182.6,45313.0,181.769,182.0172,180.5481,181.2528,45313.0
2024-10-31 09:40:00,182.44,183.08,181.91,181.95,71427.0,181.094,181.7293,180.5679,180.6076,71427.0
2024-10-31 09:45:00,181.94,182.27,181.32,181.43,61983.0,180.5977,180.9253,179.9823,180.0915,61983.0
2024-10-31 09:50:00,181.39,181.57,180.43,180.99,59002.0,180.0518,180.2304,179.0989,179.6547,59002.0
2024-10-31 09:55:00,180.99,181.43,180.01,180.33,32028.0,179.6547,180.0915,178.682,178.9996,32028.0
2024-10-31 10:00:00,180.22,180.58,179.9,180.23,39862.0,178.8904,179.2477,178.5728,178.9003,39862.0
2024-10-31 10:05:00,180.15,180.9,180.14,180.59,47694.0,178.8209,179.5654,178.811,179.2577,47694.0
2024-10-31 10:10:00,180.55,180.71,179.84,180.24,110251.0,179.218,179.3768,178.5132,178.9103,110251.0
2024-10-31 10:15:00,180.27,181.23,180.05,180.65,82331.0,178.94,179.893,178.7217,179.3172,82331.0
2024-10-31 10:20:00,180.62,181.42,180.45,181.37,75047.0,179.2875,180.0815,179.1187,180.0319,75047.0
2024-10-31 10:25:00,181.33,181.45,180.45,181.16,96478.0,179.9922,180.1113,179.1187,179.8235,96478.0
2024-10-31 10:30:00,181.17,181.46,180.6,180.67,49038.0,179.8334,180.1213,179.2676,179.3371,49038.0
2024-10-31 10:35:00,180.67,180.73,180.37,180.67,39524.0,179.3371,179.3966,179.0393,179.3371,39524.0
2024-10-31 10:40:00,180.55,180.68,179.99,180.2,29631.0,179.218,179.347,178.6621,178.8706,29631.0
2024-10-31 10:45:00,180.27,180.39,179.69,179.87,26942.0,178.94,179.0591,178.3643,178.543,26942.0
2024-10-31 10:50:00,179.94,180.17,179.72,180.13,34834.0,178.6125,178.8408,178.3941,178.8011,34834.0
2024-10-31 10:55:00,180.14,180.39,179.92,179.93,24583.0,178.811,179.0591,178.5926,178.6025,24583.0
2024-10-31 11:00:00,179.9,180.21,179.53,179.97,49081.0,178.5728,178.8805,178.2055,178.6422,49081.0
2024-10-31 11:05:00,179.93,180.97,179.75,180.83,104218.0,178.6025,179.6349,178.4239,179.4959,104218.0
2024-10-31 11:10:00,180.83,180.88,180.01,180.05,45342.0,179.4959,179.5455,178.682,178.7217,45342.0
2024-10-31 11:15:00,180.05,180.53,179.87,180.12,31050.0,178.7217,179.1981,178.543,178.7911,31050.0
2024-10-31 11:20:00,180.11,180.51,179.99,180.25,12170.0,178.7812,179.1783,178.6621,178.9202,12170.0
2024-10-31 11:25:00,180.21,180.49,180.08,180.43,22955.0,178.8805,179.1584,178.7514,179.0989,22955.0
2024-10-31 11:30:00,180.41,180.55,179.9,180.0,24741.0,179.079,179.218,178.5728,178.672,24741.0
2024-10-31 11:35:00,179.97,180.01,179.62,179.64,21487.0,178.6422,178.682,178.2948,178.3147,21487.0
2024-10-31 11:40:00,179.64,179.8,179.28,179.74,34002.0,178.3147,178.4735,177.9573,178.4139,34002.0
2024-10-31 11:45:00,179.68,180.04,179.64,179.7,16476.0,178.3544,178.7117,178.3147,178.3742,16476.0
2024-10-31 11:50:00,179.69,179.86,179.35,179.56,21740.0,178.3643,178.5331,178.0268,178.2353,21740.0
2024-10-31 11:55:00,179.6,180.01,179.59,180.0,18541.0,178.275,178.682,178.2651,178.672,18541.0
2024-10-31 12:00:00,179.98,180.06,179.69,179.99,39173.0,178.6522,178.7316,178.3643,178.6621,39173.0
2024-10-31 12:05:00,179.98,180.16,179.72,179.92,30282.0,178.6522,178.8308,178.3941,178.5926,30282.0
2024-10-31 12:10:00,179.93,180.39,179.87,180.01,46734.0,178.6025,179.0591,178.543,178.682,46734.0
2024-10-31 12:15:00,180.05,180.33,179.93,180.29,55802.0,178.7217,178.9996,178.6025,178.9599,55802.0
2024-10-31 12:20:00,180.33,180.59,180.17,180.49,36902.0,178.9996,179.2577,178.8408,179.1584,36902.0
2024-10-31 12:25:00,180.49,180.87,180.34,180.76,32525.0,179.1584,179.5356,179.0095,179.4264,32525.0
2024-10-31 12:30:00,180.73,180.82,180.33,180.55,35326.0,179.3966,179.486,178.9996,179.218,35326.0
2024-10-31 12:35:00,180.56,180.63,180.39,180.6,17005.0,179.2279,179.2974,179.0591,179.2676,17005.0
2024-10-31 12:40:00,180.56,180.76,180.5,180.74,15549.0,179.2279,179.4264,179.1683,179.4066,15549.0
2024-10-31 12:45:00,180.73,180.86,180.57,180.84,18065.0,179.3966,179.5257,179.2378,179.5058,18065.0
2024-10-31 12:50:00,180.81,181.09,180.81,181.03,34705.0,179.4761,179.754,179.4761,179.6944,34705.0
2024-10-31 12:55:00,181.02,181.15,180.84,180.91,26193.0,179.6845,179.8135,179.5058,179.5753,26193.0
2024-10-31 13:00:00,180.94,181.19,180.84,181.11,42822.0,179.6051,179.8532,179.5058,179.7738,42822.0
2024-10-31 13:05:00,181.06,181.35,180.99,181.24,27944.0,179.7242,180.0121,179.6547,179.9029,27944.0
2024-10-31 13:10:00,181.36,181.44,181.08,181.1,22750.0,180.022,180.1014,179.7441,179.7639,22750.0
2024-10-31 13:15:00,181.07,181.07,180.81,180.9,22122.0,179.7341,179.7341,179.4761,179.5654,22122.0
2024-10-31 13:20:00,180.9,181.0,180.72,180.83,21757.0,179.5654,179.6646,179.3867,179.4959,21757.0
2024-10-31 13:25:00,180.87,180.87,180.68,180.77,33068.0,179.5356,179.5356,179.347,179.4363,33068.0
2024-10-31 13:30:00,180.77,180.92,180.69,180.76,39161.0,179.4363,179.5852,179.3569,179.4264,39161.0
2024-10-31 13:35:00,180.76,180.82,180.61,180.75,60159.0,179.4264,179.486,179.2775,179.4165,60159.0
2024-10-31 13:40:00,180.75,180.87,180.63,180.63,31269.0,179.4165,179.5356,179.2974,179.2974,31269.0
2024-10-31 13:45:00,180.66,180.69,180.12,180.41,22066.0,179.3272,179.3569,178.7911,179.079,22066.0
2024-10-31 13:50:00,180.43,180.63,180.3,180.37,19283.0,179.0989,179.2974,178.9698,179.0393,19283.0
2024-10-31 13:55:00,180.38,180.43,180.08,180.08,14240.0,179.0492,179.0989,178.7514,178.7514,14240.0
2024-10-31 14:00:00,180.05,180.1,179.72,179.98,33529.0,178.7217,178.7713,178.3941,178.6522,33529.0
2024-10-31 14:05:00,180.07,180.46,179.99,180.03,21609.0,178.7415,179.1286,178.6621,178.7018,21609.0
2024-10-31 14:10:00,180.04,180.42,179.97,180.21,16491.0,178.7117,179.0889,178.6422,178.8805,16491.0
2024-10-31 14:15:00,180.19,180.21,179.97,180.0,34883.0,178.8606,178.8805,178.6422,178.672,34883.0
2024-10-31 14:20:00,180.01,180.26,179.94,180.15,36169.0,178.682,178.9301,178.6125,178.8209,36169.0
2024-10-31 14:25:00,180.15,180.28,180.0,180.24,23925.0,178.8209,178.95,178.672,178.9103,23925.0
2024-10-31 14:30:00,180.25,180.51,180.23,180.5,60333.0,178.9202,179.1783,178.9003,179.1683,60333.0
2024-10-31 14:35:00,180.5,180.52,180.32,180.46,21180.0,179.1683,179.1882,178.9897,179.1286,21180.0
2024-10-31 14:40:00,180.49,180.58,180.29,180.54,30016.0,179.1584,179.2477,178.9599,179.208,30016.0
2024-10-31 14:45:00,180.52,180.62,180.37,180.42,17907.0,179.1882,179.2875,179.0393,179.0889,17907.0
2024-10-31 14:50:00,180.42,180.66,180.42,180.61,22965.0,179.0889,179.3272,179.0889,179.2775,22965.0
2024-10-31 14:55:00,180.56,181.13,180.53,181.12,43114.0,179.2279,179.7937,179.1981,179.7838,43114.0
2024-10-31 15:00:00,181.16,181.39,181.14,181.25,37958.0,179.8235,180.0518,179.8036,179.9128,37958.0
2024-10-31 15:05:00,181.25,181.43,181.16,181.34,35828.0,179.9128,180.0915,179.8235,180.0021,35828.0
2024-10-31 15:10:00,181.36,181.36,181.16,181.28,33895.0,180.022,180.022,179.8235,179.9426,33895.0
2024-10-31 15:15:00,181.33,181.43,181.2,181.4,38401.0,179.9922,180.0915,179.8632,180.0617,38401.0
2024-10-31 15:20:00,181.41,181.43,181.13,181.18,47285.0,180.0716,180.0915,179.7937,179.8433,47285.0
2024-10-31 15:25:00,181.18,181.19,180.62,180.65,47174.0,179.8433,179.8532,179.2875,179.3172,47174.0
2024-10-31 15:30:00,180.66,181.28,180.65,181.26,49977.0,179.3272,179.9426,179.3172,179.9227,49977.0
2024-10-31 15:35:00,181.26,181.44,181.14,181.35,91706.0,179.9227,180.1014,179.8036,180.0121,91706.0
2024-10-31 15:40:00,181.33,181.57,181.07,181.5,38376.0,179.9922,180.2304,179.7341,180.161,38376.0
2024-10-31 15:45:00,181.5,181.75,181.32,181.71,83362.0,180.161,180.4091,179.9823,180.3694,83362.0
2024-10-31 15:50:00,181.76,181.86,181.19,181.27,153942.0,180.419,180.5183,179.8532,179.9327,153942.0
2024-10-31 15:55:00,181.24,182.2,181.24,181.58,374119.0,179.9029,180.8558,179.9029,180.2404,374119.0
2024-11-01 09:30:00,181.54,182.5,181.22,182.12,90750.0,180.2007,181.1536,179.883,180.7764,90750.0
2024-11-01 09:35:00,182.11,183.11,182.0,183.09,48615.0,180.7665,181.7591,180.6573,181.7392,48615.0
2024-11-01 09:40:00,183.15,183.98,182.95,183.09,31959.0,181.7988,182.6227,181.6003,181.7392,31959.0
2024-11-01 09:45:00,183.01,183.75,182.79,183.61,15892.0,181.6598,182.3944,181.4414,182.2554,15892.0
2024-11-01 09:50:00,183.67,183.67,182.86,183.04,25102.0,182.315,182.315,181.5109,181.6896,25102.0
2024-11-01 09:55:00,183.03,183.58,183.03,183.41,38612.0,181.6797,182.2256,181.6797,182.0569,38612.0
2024-11-01 10:00:00,183.62,183.82,182.76,182.83,34403.0,182.2653,182.4638,181.4117,181.4811,34403.0
2024-11-01 10:05:00,182.84,183.69,182.69,183.38,81504.0,181.4911,182.3348,181.3422,182.0271,81504.0
2024-11-01 10:10:00,183.49,183.71,183.34,183.46,50152.0,182.1363,182.3547,181.9874,182.1065,50152.0
2024-11-01 10:15:00,183.45,184.2,183.38,184.05,34807.0,182.0966,182.841,182.0271,182.6921,34807.0
2024-11-01 10:20:00,184.09,184.24,183.7,183.84,29112.0,182.7319,182.8807,182.3447,182.4837,29112.0
2024-11-01 10:25:00,183.88,184.16,183.59,184.15,36925.0,182.5234,182.8013,182.2355,182.7914,36925.0
2024-11-01 10:30:00,184.22,184.48,184.05,184.34,37141.0,182.8609,183.119,182.6921,182.98,37141.0
2024-11-01 10:35:00,184.33,184.39,183.9,184.07,30641.0,182.9701,183.0296,182.5433,182.712,30641.0
2024-11-01 10:40:00,184.1,184.2,183.41,183.59,46491.0,182.7418,182.841,182.0569,182.2355,46491.0
2024-11-01 10:45:00,183.63,183.73,183.11,183.42,27229.0,182.2752,182.3745,181.7591,182.0668,27229.0
2024-11-01 10:50:00,183.45,183.52,183.1,183.46,17716.0,182.0966,182.1661,181.7492,182.1065,17716.0
2024-11-01 10:55:00,183.46,184.04,183.39,183.99,22088.0,182.1065,182.6822,182.037,182.6326,22088.0
2024-11-01 11:00:00,183.92,184.15,183.87,184.08,37463.0,182.5631,182.7914,182.5135,182.7219,37463.0
2024-11-01 11:05:00,184.05,184.05,183.59,183.88,11936.0,182.6921,182.6921,182.2355,182.5234,11936.0
2024-11-01 11:10:00,183.88,184.46,183.83,184.46,21397.0,182.5234,183.0991,182.4738,183.0991,21397.0
2024-11-01 11:15:00,184.43,184.91,184.31,184.91,17959.0,183.0693,183.5458,182.9502,183.5458,17959.0
2024-11-01 11:20:00,184.88,185.07,184.64,185.06,67505.0,183.516,183.7046,183.2778,183.6947,67505.0
2024-11-01 11:25:00,185.01,185.3,184.88,185.28,23685.0,183.6451,183.9329,183.516,183.9131,23685.0
2024-11-01 11:30:00,185.32,185.37,184.97,185.18,50994.0,183.9528,184.0024,183.6054,183.8138,50994.0
2024-11-01 11:35:00,185.11,185.47,185.04,185.3,23287.0,183.7443,184.1017,183.6748,183.9329,23287.0
2024-11-01 11:40:00,185.3,185.3,184.77,184.91,11606.0,183.9329,183.9329,183.4068,183.5458,11606.0
2024-11-01 11:45:00,184.89,185.06,184.53,184.59,20569.0,183.5259,183.6947,183.1686,183.2282,20569.0
2024-11-01 11:50:00,184.59,184.71,184.26,184.5,64157.0,183.2282,183.3473,182.9006,183.1388,64157.0
2024-11-01 11:55:00,184.51,184.92,184.47,184.89,28472.0,183.1488,183.5557,183.109,183.5259,28472.0
2024-11-01 12:00:00,184.83,185.36,184.83,185.26,19053.0,183.4664,183.9925,183.4664,183.8932,19053.0
2024-11-01 12:05:00,185.27,185.31,184.95,185.31,14542.0,183.9031,183.9429,183.5855,183.9429,14542.0
2024-11-01 12:10:00,185.25,185.31,184.91,184.98,28255.0,183.8833,183.9429,183.5458,183.6153,28255.0
2024-11-01 12:15:00,185.0,185.2,184.72,185.17,13921.0,183.6351,183.8337,183.3572,183.8039,13921.0
2024-11-01 12:20:00,185.19,185.2,184.73,185.19,18953.0,183.8237,183.8337,183.3671,183.8237,18953.0
2024-11-01 12:25:00,185.2,185.25,184.91,184.96,32143.0,183.8337,183.8833,183.5458,183.5954,32143.0
2024-11-01 12:30:00,184.95,185.1,184.8,185.1,23316.0,183.5855,183.7344,183.4366,183.7344,23316.0
2024-11-01 12:35:00,185.1,185.26,184.93,185.26,11852.0,183.7344,183.8932,183.5657,183.8932,11852.0
2024-11-01 12:40:00,185.21,185.34,184.57,184.61,50169.0,183.8436,183.9726,183.2083,183.248,50169.0
2024-11-01 12:45:00,184.61,185.19,184.5,184.97,22303.0,183.248,183.8237,183.1388,183.6054,22303.0
2024-11-01 12:50:00,184.95,185.29,184.92,185.21,9893.0,183.5855,183.923,183.5557,183.8436,9893.0
2024-11-01 12:55:00,185.28,185.35,184.88,185.14,19749.0,183.9131,183.9826,183.516,183.7741,19749.0
2024-11-01 13:00:00,185.16,185.2,184.72,184.82,22478.0,183.794,183.8337,183.3572,183.4565,22478.0
2024-11-01 13:05:00,184.77,184.79,184.4,184.49,9110.0,183.4068,183.4267,183.0396,183.1289,9110.0
2024-11-01 13:10:00,184.47,184.84,184.34,184.73,54683.0,183.109,183.4763,182.98,183.3671,54683.0
2024-11-01 13:15:00,184.77,184.93,184.69,184.85,15573.0,183.4068,183.5657,183.3274,183.4862,15573.0
2024-11-01 13:20:00,184.88,185.28,184.81,185.21,43744.0,183.516,183.9131,183.4465,183.8436,43744.0
2024-11-01 13:25:00,185.21,185.44,185.21,185.24,10068.0,183.8436,184.0719,183.8436,183.8734,10068.0
2024-11-01 13:30:00,185.3,185.3,184.22,184.22,54447.0,183.9329,183.9329,182.8609,182.8609,54447.0
2024-11-01 13:35:00,184.34,184.5,184.09,184.13,23640.0,182.98,183.1388,182.7319,182.7716,23640.0
2024-11-01 13:40:00,184.09,184.34,183.96,184.17,10398.0,182.7319,182.98,182.6028,182.8113,10398.0
2024-11-01 13:45:00,184.22,184.55,184.17,184.3,54213.0,182.8609,183.1885,182.8113,182.9403,54213.0
2024-11-01 13:50:00,184.37,184.68,184.16,184.23,74103.0,183.0098,183.3175,182.8013,182.8708,74103.0
2024-11-01 13:55:00,184.23,184.24,183.68,183.75,64714.0,182.8708,182.8807,182.3249,182.3944,64714.0
2024-11-01 14:00:00,183.69,184.14,183.54,184.09,33348.0,182.3348,182.7815,182.1859,182.7319,33348.0
2024-11-01 14:05:00,184.14,184.19,183.5,183.72,18273.0,182.7815,182.8311,182.1462,182.3646,18273.0
2024-11-01 14:10:00,183.68,183.82,183.41,183.82,51356.0,182.3249,182.4638,182.0569,182.4638,51356.0
2024-11-01 14:15:00,183.87,183.92,183.4,183.44,23487.0,182.5135,182.5631,182.0469,182.0866,23487.0
2024-11-01 14:20:00,183.51,183.73,183.15,183.7,55455.0,182.1561,182.3745,181.7988,182.3447,55455.0
2024-11-01 14:25:00,183.7,183.72,183.5,183.58,27870.0,182.3447,182.3646,182.1462,182.2256,27870.0
2024-11-01 14:30:00,183.5,183.87,183.42,183.75,11650.0,182.1462,182.5135,182.0668,182.3944,11650.0
2024-11-01 14:35:00,183.74,183.8,183.57,183.73,23089.0,182.3844,182.444,182.2157,182.3745,23089.0
2024-11-01 14:40:00,183.66,183.66,183.24,183.38,71879.0,182.305,182.305,181.8881,182.0271,71879.0
2024-11-01 14:45:00,183.34,183.6,183.23,183.52,21638.0,181.9874,182.2455,181.8782,182.1661,21638.0
2024-11-01 14:50:00,183.59,183.62,183.45,183.45,13026.0,182.2355,182.2653,182.0966,182.0966,13026.0
2024-11-01 14:55:00,183.48,183.66,183.45,183.55,25456.0,182.1264,182.305,182.0966,182.1958,25456.0
2024-11-01 15:00:00,183.55,183.6,183.2,183.57,30718.0,182.1958,182.2455,181.8484,182.2157,30718.0
2024-11-01 15:05:00,183.57,184.11,183.42,184.07,19242.0,182.2157,182.7517,182.0668,182.712,19242.0
2024-11-01 15:10:00,184.03,184.33,183.92,184.31,22128.0,182.6723,182.9701,182.5631,182.9502,22128.0
2024-11-01 15:15:00,184.26,184.29,183.52,183.62,35634.0,182.9006,182.9304,182.1661,182.2653,35634.0
2024-11-01 15:20:00,183.69,184.0,183.28,183.92,30694.0,182.3348,182.6425,181.9278,182.5631,30694.0
2024-11-01 15:25:00,183.94,184.13,183.7,183.7,24769.0,182.583,182.7716,182.3447,182.3447,24769.0
2024-11-01 15:30:00,183.7,184.0,183.6,183.64,27015.0,182.3447,182.6425,182.2455,182.2852,27015.0
2024-11-01 15:35:00,183.64,183.68,183.35,183.52,26073.0,182.2852,182.3249,181.9973,182.1661,26073.0
2024-11-01 15:40:00,183.51,183.84,183.36,183.37,38750.0,182.1561,182.4837,182.0072,182.0172,38750.0
2024-11-01 15:45:00,183.37,183.59,182.85,182.91,40809.0,182.0172,182.2355,181.501,181.5606,40809.0
2024-11-01 15:50:00,182.86,183.08,182.49,182.9,88431.0,181.5109,181.7293,181.1437,181.5506,88431.0
2024-11-01 15:55:00,182.84,183.49,182.81,183.31,175424.0,181.4911,182.1363,181.4613,181.9576,175424.0
2024-11-04 09:30:00,183.2,183.86,180.46,180.56,174187.0,181.8484,182.5035,179.1286,179.2279,174187.0
2024-11-04 09:35:00,180.86,181.77,180.67,181.75,52401.0,179.5257,180.429,179.3371,180.4091,52401.0
2024-11-04 09:40:00,181.68,182.56,181.3,182.37,24297.0,180.3396,181.2131,179.9624,181.0245,24297.0
2024-11-04 09:45:00,182.27,182.54,181.6,181.93,57276.0,180.9253,181.1933,180.2602,180.5878,57276.0
2024-11-04 09:50:00,181.94,182.21,181.41,181.67,24183.0,180.5977,180.8657,180.0716,180.3297,24183.0
2024-11-04 09:55:00,181.92,182.02,181.27,181.7,46329.0,180.5779,180.6771,179.9327,180.3595,46329.0
2024-11-04 10:00:00,181.79,181.83,180.95,181.46,58866.0,180.4488,180.4885,179.615,180.1213,58866.0
2024-11-04 10:05:00,181.47,181.74,181.2,181.37,20725.0,180.1312,180.3992,179.8632,180.0319,20725.0
2024-11-04 10:10:00,181.26,181.75,181.26,181.45,17882.0,179.9227,180.4091,179.9227,180.1113,17882.0
2024-11-04 10:15:00,181.64,182.33,181.45,182.22,15206.0,180.2999,180.9848,180.1113,180.8756,15206.0
2024-11-04 10:20:00,182.23,183.0,182.0,182.89,31659.0,180.8856,181.6499,180.6573,181.5407,31659.0
2024-11-04 10:25:00,182.93,183.01,182.63,182.86,15651.0,181.5804,181.6598,181.2826,181.5109,15651.0
2024-11-04 10:30:00,182.88,183.15,182.57,182.79,22748.0,181.5308,181.7988,181.2231,181.4414,22748.0
2024-11-04 10:35:00,182.72,183.2,182.69,182.79,12479.0,181.372,181.8484,181.3422,181.4414,12479.0
2024-11-04 10:40:00,182.85,183.36,182.75,183.23,11969.0,181.501,182.0072,181.4017,181.8782,11969.0
2024-11-04 10:45:00,183.25,183.35,182.85,183.33,19880.0,181.898,181.9973,181.501,181.9775,19880.0
2024-11-04 10:50:00,183.44,183.44,182.92,183.07,23865.0,182.0866,182.0866,181.5705,181.7194,23865.0
2024-11-04 10:55:00,183.07,183.16,182.92,183.02,6053.0,181.7194,181.8087,181.5705,181.6697,6053.0
2024-11-04 11:00:00,183.06,183.5,183.04,183.23,24357.0,181.7095,182.1462,181.6896,181.8782,24357.0
2024-11-04 11:05:00,183.23,183.67,183.15,183.46,11034.0,181.8782,182.315,181.7988,182.1065,11034.0
2024-11-04 11:10:00,183.49,183.82,183.32,183.63,58307.0,182.1363,182.4638,181.9675,182.2752,58307.0
2024-11-04 11:15:00,183.58,183.67,183.21,183.49,11827.0,182.2256,182.315,181.8583,182.1363,11827.0
2024-11-04 11:20:00,183.52,183.68,183.26,183.28,18723.0,182.1661,182.3249,181.908,181.9278,18723.0
2024-11-04 11:25:00,183.38,183.5,183.29,183.37,11925.0,182.0271,182.1462,181.9378,182.0172,11925.0
2024-11-04 11:30:00,183.37,183.41,182.94,183.03,12983.0,182.0172,182.0569,181.5903,181.6797,12983.0
2024-11-04 11:35:00,183.01,183.34,183.01,183.18,29341.0,181.6598,181.9874,181.6598,181.8286,29341.0
2024-11-04 11:40:00,183.18,183.23,182.82,182.95,22286.0,181.8286,181.8782,181.4712,181.6003,22286.0
2024-11-04 11:45:00,182.89,183.0,182.68,182.77,19551.0,181.5407,181.6499,181.3323,181.4216,19551.0
2024-11-04 11:50:00,182.72,182.82,182.42,182.5,15551.0,181.372,181.4712,181.0742,181.1536,15551.0
2024-11-04 11:55:00,182.47,182.71,182.17,182.47,22998.0,181.1238,181.362,180.826,181.1238,22998.0
2024-11-04 12:00:00,182.59,182.84,182.14,182.16,9423.0,181.2429,181.4911,180.7962,180.8161,9423.0
2024-11-04 12:05:00,182.16,182.33,181.92,182.08,14065.0,180.8161,180.9848,180.5779,180.7367,14065.0
2024-11-04 12:10:00,182.02,182.37,181.98,182.09,16865.0,180.6771,181.0245,180.6374,180.7466,16865.0
2024-11-04 12:15:00,182.14,182.21,181.91,182.14,19266.0,180.7962,180.8657,180.5679,180.7962,19266.0
2024-11-04 12:20:00,182.17,182.77,182.17,182.64,22390.0,180.826,181.4216,180.826,181.2925,22390.0
2024-11-04 12:25:00,182.69,182.81,182.57,182.79,9833.0,181.3422,181.4613,181.2231,181.4414,9833.0
2024-11-04 12:30:00,182.79,182.99,182.75,182.77,12435.0,181.4414,181.64,181.4017,181.4216,12435.0
2024-11-04 12:35:00,182.77,183.0,182.66,182.67,15534.0,181.4216,181.6499,181.3124,181.3223,15534.0
2024-11-04 12:40:00,182.74,182.74,182.45,182.68,5199.0,181.3918,181.3918,181.104,181.3323,5199.0
2024-11-04 12:45:00,182.61,182.83,182.59,182.83,12205.0,181.2628,181.4811,181.2429,181.4811,12205.0
2024-11-04 12:50:00,182.85,182.93,182.42,182.62,10887.0,181.501,181.5804,181.0742,181.2727,10887.0
2024-11-04 12:55:00,182.56,182.72,182.53,182.66,4448.0,181.2131,181.372,181.1834,181.3124,4448.0
2024-11-04 13:00:00,182.55,182.74,182.36,182.56,8671.0,181.2032,181.3918,181.0146,181.2131,8671.0
2024-11-04 13:05:00,182.56,182.59,182.2,182.28,8492.0,181.2131,181.2429,180.8558,180.9352,8492.0
2024-11-04 13:10:00,182.34,182.81,182.3,182.64,10293.0,180.9948,181.4613,180.9551,181.2925,10293.0
2024-11-04 13:15:00,182.72,182.95,182.67,182.77,8207.0,181.372,181.6003,181.3223,181.4216,8207.0
2024-11-04 13:20:00,182.72,183.06,182.72,182.85,13148.0,181.372,181.7095,181.372,181.501,13148.0
2024-11-04 13:25:00,182.81,182.83,182.49,182.62,15896.0,181.4613,181.4811,181.1437,181.2727,15896.0
2024-11-04 13:30:00,182.51,182.74,182.46,182.6,10905.0,181.1635,181.3918,181.1139,181.2528,10905.0
2024-11-04 13:35:00,182.63,182.8,182.47,182.7,9836.0,181.2826,181.4514,181.1238,181.3521,9836.0
2024-11-04 13:40:00,182.72,182.92,182.69,182.92,11006.0,181.372,181.5705,181.3422,181.5705,11006.0
2024-11-04 13:45:00,182.94,183.12,182.83,182.84,7323.0,181.5903,181.769,181.4811,181.4911,7323.0
2024-11-04 13:50:00,182.89,182.94,182.74,182.74,6457.0,181.5407,181.5903,181.3918,181.3918,6457.0
2024-11-04 13:55:00,182.75,182.88,182.59,182.61,6712.0,181.4017,181.5308,181.2429,181.2628,6712.0
2024-11-04 14:00:00,182.67,182.76,182.53,182.55,9244.0,181.3223,181.4117,181.1834,181.2032,9244.0
2024-11-04 14:05:00,182.62,182.78,182.54,182.54,9916.0,181.2727,181.4315,181.1933,181.1933,9916.0
2024-11-04 14:10:00,182.59,182.67,182.5,182.63,9836.0,181.2429,181.3223,181.1536,181.2826,9836.0
2024-11-04 14:15:00,182.64,182.67,182.45,182.46,9935.0,181.2925,181.3223,181.104,181.1139,9935.0
2024-11-04 14:20:00,182.5,182.53,182.33,182.44,8099.0,181.1536,181.1834,180.9848,181.094,8099.0
2024-11-04 14:25:00,182.43,182.52,182.26,182.37,13773.0,181.0841,181.1734,180.9154,181.0245,13773.0
2024-11-04 14:30:00,182.32,182.49,182.17,182.45,12650.0,180.9749,181.1437,180.826,181.104,12650.0
2024-11-04 14:35:00,182.47,182.54,182.25,182.37,12300.0,181.1238,181.1933,180.9054,181.0245,12300.0
2024-11-04 14:40:00,182.4,182.51,182.27,182.39,9136.0,181.0543,181.1635,180.9253,181.0444,9136.0
2024-11-04 14:45:00,182.36,182.44,182.27,182.41,11190.0,181.0146,181.094,180.9253,181.0642,11190.0
2024-11-04 14:50:00,182.43,182.5,182.35,182.41,11006.0,181.0841,181.1536,181.0047,181.0642,11006.0
2024-11-04 14:55:00,182.4,182.52,182.32,182.4,10877.0,181.0543,181.1734,180.9749,181.0543,10877.0
2024-11-04 15:00:00,182.41,182.42,182.23,182.23,14040.0,181.0642,181.0742,180.8856,180.8856,14040.0
2024-11-04 15:05:00,182.22,182.46,182.21,182.38,13616.0,180.8756,181.1139,180.8657,181.0345,13616.0
2024-11-04 15:10:00,182.35,182.56,182.32,182.5,15073.0,181.0047,181.2131,180.9749,181.1536,15073.0
2024-11-04 15:15:00,182.48,182.62,182.35,182.57,13033.0,181.1337,181.2727,181.0047,181.2231,13033.0
2024-11-04 15:20:00,182.59,182.65,182.48,182.53,8892.0,181.2429,181.3025,181.1337,181.1834,8892.0
2024-11-04 15:25:00,182.53,182.71,182.29,182.33,18712.0,181.1834,181.362,180.9451,180.9848,18712.0
2024-11-04 15:30:00,182.33,182.34,182.05,182.06,31793.0,180.9848,180.9948,180.7069,180.7168,31793.0
2024-11-04 15:35:00,182.08,182.09,181.75,181.9,32458.0,180.7367,180.7466,180.4091,180.558,32458.0
2024-11-04 15:40:00,181.9,182.13,181.9,182.03,18777.0,180.558,180.7863,180.558,180.687,18777.0
2024-11-04 15:45:00,182.02,182.1,181.84,181.94,21633.0,180.6771,180.7565,180.4985,180.5977,21633.0
2024-11-04 15:50:00,181.98,182.1,181.66,182.03,70748.0,180.6374,180.7565,180.3198,180.687,70748.0
2024-11-04 15:55:00,182.01,182.02,181.53,181.83,213988.0,180.6672,180.6771,180.1907,180.4885,213988.0
2024-11-05 09:30:00,183.18,184.72,183.1,184.53,84772.0,181.8286,183.3572,181.7492,183.1686,84772.0
2024-11-05 09:35:00,184.53,185.0,184.1,184.75,40911.0,183.1686,183.6351,182.7418,183.387,40911.0
2024-11-05 09:40:00,184.68,185.35,184.66,185.19,44679.0,183.3175,183.9826,183.2976,183.8237,44679.0
2024-11-05 09:45:00,185.25,185.85,184.98,185.64,40592.0,183.8833,184.4789,183.6153,184.2704,40592.0
2024-11-05 09:50:00,185.65,185.96,185.16,185.89,28752.0,184.2803,184.5881,183.794,184.5186,28752.0
2024-11-05 09:55:00,185.89,186.29,185.71,186.22,47414.0,184.5186,184.9156,184.3399,184.8461,47414.0
2024-11-05 10:00:00,186.27,186.51,185.83,186.05,48296.0,184.8958,185.134,184.459,184.6774,48296.0
2024-11-05 10:05:00,186.1,186.17,185.6,185.65,32925.0,184.727,184.7965,184.2307,184.2803,32925.0
2024-11-05 10:10:00,185.7,185.86,185.32,185.78,40670.0,184.33,184.4888,183.9528,184.4094,40670.0
2024-11-05 10:15:00,185.75,186.07,185.58,185.79,25067.0,184.3796,184.6972,184.2109,184.4193,25067.0
2024-11-05 10:20:00,185.78,186.21,185.77,186.12,21921.0,184.4094,184.8362,184.3995,184.7469,21921.0
2024-11-05 10:25:00,186.18,186.29,185.66,185.73,19114.0,184.8064,184.9156,184.2903,184.3598,19114.0
2024-11-05 10:30:00,185.73,186.15,185.67,186.11,22923.0,184.3598,184.7767,184.3002,184.7369,22923.0
2024-11-05 10:35:00,186.08,186.33,186.0,186.28,8905.0,184.7072,184.9553,184.6278,184.9057,8905.0
2024-11-05 10:40:00,186.3,186.41,186.13,186.41,14800.0,184.9255,185.0347,184.7568,185.0347,14800.0
2024-11-05 10:45:00,186.4,186.68,186.19,186.2,14193.0,185.0248,185.3027,184.8164,184.8263,14193.0
2024-11-05 10:50:00,186.2,186.2,185.88,185.89,15939.0,184.8263,184.8263,184.5086,184.5186,15939.0
2024-11-05 10:55:00,185.86,185.87,185.57,185.67,14255.0,184.4888,184.4987,184.2009,184.3002,14255.0
2024-11-05 11:00:00,185.68,185.93,185.52,185.9,15013.0,184.3101,184.5583,184.1513,184.5285,15013.0
2024-11-05 11:05:00,185.87,185.93,185.53,185.8,13777.0,184.4987,184.5583,184.1612,184.4292,13777.0
2024-11-05 11:10:00,185.8,185.99,185.69,185.99,27099.0,184.4292,184.6178,184.32,184.6178,27099.0
2024-11-05 11:15:00,185.95,186.04,185.89,185.95,19661.0,184.5781,184.6675,184.5186,184.5781,19661.0
2024-11-05 11:20:00,186.01,186.17,185.92,186.12,14920.0,184.6377,184.7965,184.5484,184.7469,14920.0
2024-11-05 11:25:00,186.15,186.25,186.09,186.16,12235.0,184.7767,184.8759,184.7171,184.7866,12235.0
2024-11-05 11:30:00,186.2,186.6,186.14,186.4,28058.0,184.8263,185.2233,184.7667,185.0248,28058.0
2024-11-05 11:35:00,186.34,186.42,186.14,186.26,14834.0,184.9653,185.0447,184.7667,184.8858,14834.0
2024-11-05 11:40:00,186.22,186.27,186.07,186.1,7425.0,184.8461,184.8958,184.6972,184.727,7425.0
2024-11-05 11:45:00,186.09,186.49,186.03,186.31,7657.0,184.7171,185.1141,184.6575,184.9355,7657.0
2024-11-05 11:50:00,186.28,186.41,186.1,186.4,6259.0,184.9057,185.0347,184.727,185.0248,6259.0
2024-11-05 11:55:00,186.42,186.5,186.25,186.38,22840.0,185.0447,185.1241,184.8759,185.005,22840.0
2024-11-05 12:00:00,186.31,186.53,186.2,186.46,9611.0,184.9355,185.1539,184.8263,185.0844,9611.0
2024-11-05 12:05:00,186.4,186.48,186.2,186.41,12304.0,185.0248,185.1042,184.8263,185.0347,12304.0
2024-11-05 12:10:00,186.41,186.61,186.28,186.61,8444.0,185.0347,185.2333,184.9057,185.2333,8444.0
2024-11-05 12:15:00,186.58,186.75,186.49,186.75,9777.0,185.2035,185.3722,185.1141,185.3722,9777.0
2024-11-05 12:20:00,186.67,186.67,186.47,186.6,5388.0,185.2928,185.2928,185.0943,185.2233,5388.0
2024-11-05 12:25:00,186.53,186.54,186.19,186.25,18462.0,185.1539,185.1638,184.8164,184.8759,18462.0
2024-11-05 12:30:00,186.27,186.43,186.18,186.18,5203.0,184.8958,185.0546,184.8064,184.8064,5203.0
2024-11-05 12:35:00,186.19,186.42,186.07,186.15,6611.0,184.8164,185.0447,184.6972,184.7767,6611.0
2024-11-05 12:40:00,186.05,186.19,186.0,186.04,4521.0,184.6774,184.8164,184.6278,184.6675,4521.0
2024-11-05 12:45:00,186.09,186.23,185.92,186.22,8641.0,184.7171,184.8561,184.5484,184.8461,8641.0
2024-11-05 12:50:00,186.19,186.22,186.07,186.14,5115.0,184.8164,184.8461,184.6972,184.7667,5115.0
2024-11-05 12:55:00,186.14,186.2,186.02,186.08,21143.0,184.7667,184.8263,184.6476,184.7072,21143.0
2024-11-05 13:00:00,186.08,186.31,185.87,186.24,42255.0,184.7072,184.9355,184.4987,184.866,42255.0
2024-11-05 13:05:00,186.23,186.41,186.07,186.34,19188.0,184.8561,185.0347,184.6972,184.9653,19188.0
2024-11-05 13:10:00,186.31,186.32,185.97,185.98,15859.0,184.9355,184.9454,184.598,184.6079,15859.0
2024-11-05 13:15:00,186.04,186.32,186.04,186.12,20365.0,184.6675,184.9454,184.6675,184.7469,20365.0
2024-11-05 13:20:00,186.16,186.18,185.95,186.04,13869.0,184.7866,184.8064,184.5781,184.6675,13869.0
2024-11-05 13:25:00,186.04,186.14,185.92,186.03,14913.0,184.6675,184.7667,184.5484,184.6575,14913.0
2024-11-05 13:30:00,186.0,186.04,185.71,185.75,12568.0,184.6278,184.6675,184.3399,184.3796,12568.0
2024-11-05 13:35:00,185.73,185.75,185.38,185.57,18088.0,184.3598,184.3796,184.0123,184.2009,18088.0
2024-11-05 13:40:00,185.61,185.76,185.37,185.62,30899.0,184.2406,184.3895,184.0024,184.2506,30899.0
2024-11-05 13:45:00,185.62,185.75,185.5,185.53,24213.0,184.2506,184.3796,184.1314,184.1612,24213.0
2024-11-05 13:50:00,185.51,185.53,185.3,185.33,28573.0,184.1414,184.1612,183.9329,183.9627,28573.0
2024-11-05 13:55:00,185.33,185.53,185.24,185.5,17292.0,183.9627,184.1612,183.8734,184.1314,17292.0
2024-11-05 14:00:00,185.56,185.7,185.45,185.64,10658.0,184.191,184.33,184.0818,184.2704,10658.0
2024-11-05 14:05:00,185.64,185.66,185.5,185.58,7108.0,184.2704,184.2903,184.1314,184.2109,7108.0
2024-11-05 14:10:00,185.56,185.77,185.52,185.54,13727.0,184.191,184.3995,184.1513,184.1712,13727.0
2024-11-05 14:15:00,185.5,185.58,185.45,185.56,9823.0,184.1314,184.2109,184.0818,184.191,9823.0
2024-11-05 14:20:00,185.51,185.57,185.34,185.55,8395.0,184.1414,184.2009,183.9726,184.1811,8395.0
2024-11-05 14:25:00,185.55,185.92,185.51,185.67,12312.0,184.1811,184.5484,184.1414,184.3002,12312.0
2024-11-05 14:30:00,185.68,185.78,185.59,185.71,5810.0,184.3101,184.4094,184.2208,184.3399,5810.0
2024-11-05 14:35:00,185.76,185.78,185.57,185.68,5519.0,184.3895,184.4094,184.2009,184.3101,5519.0
2024-11-05 14:40:00,185.67,185.73,185.48,185.6,12145.0,184.3002,184.3598,184.1116,184.2307,12145.0
2024-11-05 14:45:00,185.6,185.6,185.39,185.43,19728.0,184.2307,184.2307,184.0223,184.062,19728.0
2024-11-05 14:50:00,185.44,185.44,185.01,185.01,13237.0,184.0719,184.0719,183.6451,183.6451,13237.0
2024-11-05 14:55:00,185.06,185.14,184.92,185.03,23877.0,183.6947,183.7741,183.5557,183.6649,23877.0
2024-11-05 15:00:00,184.99,185.21,184.91,185.04,13430.0,183.6252,183.8436,183.5458,183.6748,13430.0
2024-11-05 15:05:00,185.07,185.65,185.07,185.59,10934.0,183.7046,184.2803,183.7046,184.2208,10934.0
2024-11-05 15:10:00,185.57,185.68,185.56,185.63,12123.0,184.2009,184.3101,184.191,184.2605,12123.0
2024-11-05 15:15:00,185.63,185.92,185.52,185.92,16724.0,184.2605,184.5484,184.1513,184.5484,16724.0
2024-11-05 15:20:00,185.86,185.9,185.69,185.7,15249.0,184.4888,184.5285,184.32,184.33,15249.0
2024-11-05 15:25:00,185.73,185.9,185.62,185.86,15178.0,184.3598,184.5285,184.2506,184.4888,15178.0
2024-11-05 15:30:00,185.86,186.09,185.6,186.04,41315.0,184.4888,184.7171,184.2307,184.6675,41315.0
2024-11-05 15:35:00,186.05,186.09,185.76,185.81,16920.0,184.6774,184.7171,184.3895,184.4392,16920.0
2024-11-05 15:40:00,185.8,185.8,185.42,185.5,16722.0,184.4292,184.4292,184.052,184.1314,16722.0
2024-11-05 15:45:00,185.5,185.76,185.26,185.67,23744.0,184.1314,184.3895,183.8932,184.3002,23744.0
2024-11-05 15:50:00,185.63,185.85,185.49,185.59,31439.0,184.2605,184.4789,184.1215,184.2208,31439.0
2024-11-05 15:55:00,185.62,186.63,185.62,186.48,237836.0,184.2506,185.2531,184.2506,185.1042,237836.0
2024-11-06 09:30:00,189.08,189.36,187.8,188.1,176973.0,187.685,187.963,186.4145,186.7123,176973.0
2024-11-06 09:35:00,188.1,189.38,188.1,188.93,83471.0,186.7123,187.9828,186.7123,187.5361,83471.0
2024-11-06 09:40:00,188.94,189.3,188.31,188.99,63637.0,187.5461,187.9034,186.9207,187.5957,63637.0
2024-11-06 09:45:00,188.85,188.85,186.65,187.16,80050.0,187.4567,187.4567,185.273,185.7792,80050.0
2024-11-06 09:50:00,187.23,187.29,185.68,185.68,101794.0,185.8487,185.9082,184.3101,184.3101,101794.0
2024-11-06 09:55:00,185.67,186.0,184.75,185.22,137023.0,184.3002,184.6278,183.387,183.8535,137023.0
2024-11-06 10:00:00,185.44,186.52,185.18,185.72,109777.0,184.0719,185.1439,183.8138,184.3498,109777.0
2024-11-06 10:05:00,185.82,186.15,185.03,185.79,50850.0,184.4491,184.7767,183.6649,184.4193,50850.0
2024-11-06 10:10:00,185.68,187.17,185.34,186.8,32375.0,184.3101,185.7891,183.9726,185.4219,32375.0
2024-11-06 10:15:00,186.79,188.0,186.51,187.6,119012.0,185.4119,186.613,185.134,186.216,119012.0
2024-11-06 10:20:00,187.63,188.05,186.81,187.01,20431.0,186.2457,186.6626,185.4318,185.6303,20431.0
2024-11-06 10:25:00,187.08,187.54,186.63,187.31,16648.0,185.6998,186.1564,185.2531,185.9281,16648.0
2024-11-06 10:30:00,187.31,187.62,187.08,187.48,27357.0,185.9281,186.2358,185.6998,186.0968,27357.0
2024-11-06 10:35:00,187.29,187.49,186.38,186.38,37274.0,185.9082,186.1068,185.005,185.005,37274.0
2024-11-06 10:40:00,186.5,186.71,186.12,186.44,40490.0,185.1241,185.3325,184.7469,185.0645,40490.0
2024-11-06 10:45:00,186.56,186.95,186.38,186.8,31473.0,185.1836,185.5708,185.005,185.4219,31473.0
2024-11-06 10:50:00,186.64,186.64,185.9,186.13,17517.0,185.263,185.263,184.5285,184.7568,17517.0
2024-11-06 10:55:00,186.19,186.46,185.79,186.41,19479.0,184.8164,185.0844,184.4193,185.0347,19479.0
2024-11-06 11:00:00,186.56,186.64,186.1,186.48,28662.0,185.1836,185.263,184.727,185.1042,28662.0
2024-11-06 11:05:00,186.48,186.58,186.01,186.16,27412.0,185.1042,185.2035,184.6377,184.7866,27412.0
2024-11-06 11:10:00,186.1,186.65,186.1,186.61,27527.0,184.727,185.273,184.727,185.2333,27527.0
2024-11-06 11:15:00,186.71,186.71,185.56,185.9,44722.0,185.3325,185.3325,184.191,184.5285,44722.0
2024-11-06 11:20:00,185.86,186.14,185.39,185.9,21783.0,184.4888,184.7667,184.0223,184.5285,21783.0
2024-11-06 11:25:00,186.0,186.64,185.95,186.35,22275.0,184.6278,185.263,184.5781,184.9752,22275.0
2024-11-06 11:30:00,186.4,186.75,186.26,186.72,20983.0,185.0248,185.3722,184.8858,185.3424,20983.0
2024-11-06 11:35:00,186.67,186.74,186.33,186.63,21465.0,185.2928,185.3623,184.9553,185.2531,21465.0
2024-11-06 11:40:00,186.76,186.87,186.25,186.29,19500.0,185.3822,185.4913,184.8759,184.9156,19500.0
2024-11-06 11:45:00,186.32,186.4,186.09,186.31,20327.0,184.9454,185.0248,184.7171,184.9355,20327.0
2024-11-06 11:50:00,186.38,186.65,186.37,186.62,15842.0,185.005,185.273,184.995,185.2432,15842.0
2024-11-06 11:55:00,186.69,186.84,186.55,186.76,11977.0,185.3127,185.4616,185.1737,185.3822,11977.0
2024-11-06 12:00:00,186.81,186.99,186.41,186.82,22127.0,185.4318,185.6105,185.0347,185.4417,22127.0
2024-11-06 12:05:00,186.83,186.91,186.47,186.73,16722.0,185.4516,185.531,185.0943,185.3524,16722.0
2024-11-06 12:10:00,186.76,186.96,186.64,186.81,11043.0,185.3822,185.5807,185.263,185.4318,11043.0
2024-11-06 12:15:00,186.79,186.79,186.4,186.73,12335.0,185.4119,185.4119,185.0248,185.3524,12335.0
2024-11-06 12:20:00,186.73,186.73,186.36,186.63,15117.0,185.3524,185.3524,184.9851,185.2531,15117.0
2024-11-06 12:25:00,186.55,186.91,186.37,186.75,24931.0,185.1737,185.531,184.995,185.3722,24931.0
2024-11-06 12:30:00,186.78,186.91,186.44,186.91,21994.0,185.402,185.531,185.0645,185.531,21994.0
2024-11-06 12:35:00,186.92,187.07,186.82,186.92,17721.0,185.541,185.6899,185.4417,185.541,17721.0
2024-11-06 12:40:00,186.86,187.15,186.82,187.1,10663.0,185.4814,185.7693,185.4417,185.7196,10663.0
2024-11-06 12:45:00,187.14,187.28,186.98,187.26,13022.0,185.7593,185.8983,185.6005,185.8785,13022.0
2024-11-06 12:50:00,187.2,187.2,186.85,186.85,10481.0,185.8189,185.8189,185.4715,185.4715,10481.0
2024-11-06 12:55:00,186.9,187.3,186.89,187.22,14859.0,185.5211,185.9182,185.5112,185.8388,14859.0
2024-11-06 13:00:00,187.22,187.56,187.13,187.44,21008.0,185.8388,186.1763,185.7494,186.0571,21008.0
2024-11-06 13:05:00,187.41,187.51,187.24,187.48,24673.0,186.0274,186.1266,185.8586,186.0968,24673.0
2024-11-06 13:10:00,187.43,187.44,186.74,186.97,48837.0,186.0472,186.0571,185.3623,185.5906,48837.0
2024-11-06 13:15:00,186.9,187.35,186.78,187.35,35065.0,185.5211,185.9678,185.402,185.9678,35065.0
2024-11-06 13:20:00,187.39,187.46,187.07,187.39,11228.0,186.0075,186.077,185.6899,186.0075,11228.0
2024-11-06 13:25:00,187.3,187.64,187.21,187.5,10361.0,185.9182,186.2557,185.8288,186.1167,10361.0
2024-11-06 13:30:00,187.52,187.73,187.13,187.13,58199.0,186.1365,186.345,185.7494,185.7494,58199.0
2024-11-06 13:35:00,187.18,187.7,187.07,187.69,29088.0,185.7991,186.3152,185.6899,186.3053,29088.0
2024-11-06 13:40:00,187.7,188.12,187.33,187.64,51689.0,186.3152,186.7321,185.9479,186.2557,51689.0
2024-11-06 13:45:00,187.63,187.63,187.3,187.35,40709.0,186.2457,186.2457,185.9182,185.9678,40709.0
2024-11-06 13:50:00,187.31,187.51,187.03,187.43,20129.0,185.9281,186.1266,185.6502,186.0472,20129.0
2024-11-06 13:55:00,187.43,187.57,187.29,187.53,17773.0,186.0472,186.1862,185.9082,186.1465,17773.0
2024-11-06 14:00:00,187.54,187.82,187.46,187.65,12775.0,186.1564,186.4343,186.077,186.2656,12775.0
2024-11-06 14:05:00,187.63,187.67,187.25,187.6,21792.0,186.2457,186.2854,185.8685,186.216,21792.0
2024-11-06 14:10:00,187.51,187.51,187.17,187.28,12439.0,186.1266,186.1266,185.7891,185.8983,12439.0
2024-11-06 14:15:00,187.27,187.31,187.04,187.26,11226.0,185.8884,185.9281,185.6601,185.8785,11226.0
2024-11-06 14:20:00,187.31,187.51,187.21,187.46,16811.0,185.9281,186.1266,185.8288,186.077,16811.0
2024-11-06 14:25:00,187.41,187.76,187.41,187.71,12942.0,186.0274,186.3748,186.0274,186.3251,12942.0
2024-11-06 14:30:00,187.73,187.8,187.5,187.74,16178.0,186.345,186.4145,186.1167,186.3549,16178.0
2024-11-06 14:35:00,187.71,187.93,187.65,187.66,10328.0,186.3251,186.5435,186.2656,186.2755,10328.0
2024-11-06 14:40:00,187.69,187.73,187.48,187.63,12270.0,186.3053,186.345,186.0968,186.2457,12270.0
2024-11-06 14:45:00,187.64,187.78,187.53,187.66,11855.0,186.2557,186.3946,186.1465,186.2755,11855.0
2024-11-06 14:50:00,187.66,187.68,187.44,187.44,14434.0,186.2755,186.2954,186.0571,186.0571,14434.0
2024-11-06 14:55:00,187.46,187.46,187.21,187.4,18057.0,186.077,186.077,185.8288,186.0174,18057.0
2024-11-06 15:00:00,187.39,187.47,187.08,187.15,21991.0,186.0075,186.0869,185.6998,185.7693,21991.0
2024-11-06 15:05:00,187.19,187.89,187.18,187.86,25678.0,185.809,186.5038,185.7991,186.474,25678.0
2024-11-06 15:10:00,187.86,187.89,187.66,187.8,18246.0,186.474,186.5038,186.2755,186.4145,18246.0
2024-11-06 15:15:00,187.75,188.0,187.61,187.95,28984.0,186.3648,186.613,186.2259,186.5634,28984.0
2024-11-06 15:20:00,187.94,187.95,187.4,187.58,16976.0,186.5534,186.5634,186.0174,186.1961,16976.0
2024-11-06 15:25:00,187.61,188.08,187.58,188.01,26617.0,186.2259,186.6924,186.1961,186.6229,26617.0
2024-11-06 15:30:00,188.03,188.15,187.96,188.09,40346.0,186.6428,186.7619,186.5733,186.7023,40346.0
2024-11-06 15:35:00,188.09,188.1,187.78,187.78,32002.0,186.7023,186.7123,186.3946,186.3946,32002.0
2024-11-06 15:40:00,187.81,188.12,187.75,188.08,36501.0,186.4244,186.7321,186.3648,186.6924,36501.0
2024-11-06 15:45:00,188.11,188.25,187.98,188.24,56580.0,186.7222,186.8612,186.5932,186.8512,56580.0
2024-11-06 15:50:00,188.22,188.35,187.36,187.46,112931.0,186.8314,186.9604,185.9777,186.077,112931.0
2024-11-06 15:55:00,187.52,187.71,187.09,187.5,230173.0,186.1365,186.3251,185.7097,186.1167,230173.0
2024-11-07 09:30:00,191.11,192.89,190.96,192.12,187104.0,189.7001,191.4669,189.5512,190.7026,187104.0
2024-11-07 09:35:00,192.0,192.24,191.24,191.87,59986.0,190.5835,190.8217,189.8291,190.4545,59986.0
2024-11-07 09:40:00,191.87,192.45,191.26,192.2,75141.0,190.4545,191.0302,189.849,190.782,75141.0
2024-11-07 09:45:00,192.11,192.17,191.37,191.45,42296.0,190.6927,190.7522,189.9581,190.0376,42296.0
2024-11-07 09:50:00,191.42,191.89,191.23,191.85,38597.0,190.0078,190.4743,189.8192,190.4346,38597.0
2024-11-07 09:55:00,191.79,192.48,191.79,192.38,52111.0,190.375,191.06,190.375,190.9607,52111.0
2024-11-07 10:00:00,192.22,192.35,191.79,192.16,45535.0,190.8019,190.9309,190.375,190.7423,45535.0
2024-11-07 10:05:00,192.17,192.38,191.6,192.02,42952.0,190.7522,190.9607,190.1864,190.6033,42952.0
2024-11-07 10:10:00,191.99,192.45,191.55,192.09,37714.0,190.5736,191.0302,190.1368,190.6728,37714.0
2024-11-07 10:15:00,192.11,192.18,191.11,191.57,31986.0,190.6927,190.7622,189.7001,190.1567,31986.0
2024-11-07 10:20:00,191.57,191.78,191.26,191.5,31087.0,190.1567,190.3651,189.849,190.0872,31087.0
2024-11-07 10:25:00,191.55,191.73,191.25,191.64,22793.0,190.1368,190.3155,189.839,190.2262,22793.0
2024-11-07 10:30:00,191.68,191.9,191.53,191.8,39582.0,190.2659,190.4842,190.117,190.385,39582.0
2024-11-07 10:35:00,191.8,192.55,191.77,191.95,57274.0,190.385,191.1294,190.3552,190.5339,57274.0
2024-11-07 10:40:00,191.95,192.14,191.73,191.96,49461.0,190.5339,190.7225,190.3155,190.5438,49461.0
2024-11-07 10:45:00,191.96,192.28,191.95,192.24,31801.0,190.5438,190.8614,190.5339,190.8217,31801.0
2024-11-07 10:50:00,192.3,192.49,192.11,192.19,21214.0,190.8813,191.0699,190.6927,190.7721,21214.0
2024-11-07 10:55:00,192.19,192.61,192.19,192.33,32327.0,190.7721,191.189,190.7721,190.9111,32327.0
2024-11-07 11:00:00,192.38,192.38,191.6,191.8,31129.0,190.9607,190.9607,190.1864,190.385,31129.0
2024-11-07 11:05:00,191.77,191.88,191.44,191.84,17381.0,190.3552,190.4644,190.0276,190.4247,17381.0
2024-11-07 11:10:00,191.84,192.0,191.52,191.76,27616.0,190.4247,190.5835,190.107,190.3453,27616.0
2024-11-07 11:15:00,191.7,191.88,191.62,191.75,15292.0,190.2857,190.4644,190.2063,190.3353,15292.0
2024-11-07 11:20:00,191.75,191.94,191.57,191.77,20356.0,190.3353,190.5239,190.1567,190.3552,20356.0
2024-11-07 11:25:00,191.74,191.84,191.57,191.6,23488.0,190.3254,190.4247,190.1567,190.1864,23488.0
2024-11-07 11:30:00,191.63,192.08,191.52,192.08,22439.0,190.2162,190.6629,190.107,190.6629,22439.0
2024-11-07 11:35:00,192.06,192.1,191.86,191.92,15991.0,190.6431,190.6828,190.4445,190.5041,15991.0
2024-11-07 11:40:00,191.97,192.17,191.92,192.01,17878.0,190.5537,190.7522,190.5041,190.5934,17878.0
2024-11-07 11:45:00,192.01,192.27,191.95,192.23,23242.0,190.5934,190.8515,190.5339,190.8118,23242.0
2024-11-07 11:50:00,192.15,192.42,192.14,192.39,19873.0,190.7324,191.0004,190.7225,190.9706,19873.0
2024-11-07 11:55:00,192.34,192.58,192.31,192.47,20837.0,190.921,191.1592,190.8912,191.05,20837.0
2024-11-07 12:00:00,192.46,192.46,192.11,192.34,77654.0,191.0401,191.0401,190.6927,190.921,77654.0
2024-11-07 12:05:00,192.36,192.47,192.25,192.25,25783.0,190.9408,191.05,190.8317,190.8317,25783.0
2024-11-07 12:10:00,192.2,192.5,192.14,192.37,17519.0,190.782,191.0798,190.7225,190.9508,17519.0
2024-11-07 12:15:00,192.27,192.49,192.14,192.48,15829.0,190.8515,191.0699,190.7225,191.06,15829.0
2024-11-07 12:20:00,192.49,192.58,192.33,192.43,15627.0,191.0699,191.1592,190.9111,191.0103,15627.0
2024-11-07 12:25:00,192.42,192.46,192.19,192.37,15564.0,191.0004,191.0401,190.7721,190.9508,15564.0
2024-11-07 12:30:00,192.37,192.51,192.07,192.16,14304.0,190.9508,191.0897,190.653,190.7423,14304.0
2024-11-07 12:35:00,192.16,192.64,192.15,192.6,14207.0,190.7423,191.2188,190.7324,191.1791,14207.0
2024-11-07 12:40:00,192.56,192.61,192.41,192.61,14573.0,191.1394,191.189,190.9905,191.189,14573.0
2024-11-07 12:45:00,192.61,192.68,192.49,192.52,16396.0,191.189,191.2585,191.0699,191.0997,16396.0
2024-11-07 12:50:00,192.54,192.69,192.49,192.63,13439.0,191.1195,191.2684,191.0699,191.2088,13439.0
2024-11-07 12:55:00,192.62,192.95,192.62,192.88,29127.0,191.1989,191.5265,191.1989,191.457,29127.0
2024-11-07 13:00:00,192.92,193.04,192.77,192.96,21430.0,191.4967,191.6158,191.3478,191.5364,21430.0
2024-11-07 13:05:00,192.97,193.01,192.82,192.94,17624.0,191.5463,191.586,191.3974,191.5166,17624.0
2024-11-07 13:10:00,193.0,193.17,192.8,193.11,24221.0,191.5761,191.7449,191.3776,191.6853,24221.0
2024-11-07 13:15:00,193.16,193.22,192.84,193.0,31392.0,191.7349,191.7945,191.4173,191.5761,31392.0
2024-11-07 13:20:00,193.03,193.35,193.01,193.23,25331.0,191.6059,191.9235,191.586,191.8044,25331.0
2024-11-07 13:25:00,193.25,193.35,193.01,193.05,17071.0,191.8243,191.9235,191.586,191.6257,17071.0
2024-11-07 13:30:00,193.04,193.05,192.89,192.92,13566.0,191.6158,191.6257,191.4669,191.4967,13566.0
2024-11-07 13:35:00,192.92,193.03,192.84,192.91,13780.0,191.4967,191.6059,191.4173,191.4868,13780.0
2024-11-07 13:40:00,192.88,192.97,192.77,192.95,22811.0,191.457,191.5463,191.3478,191.5265,22811.0
2024-11-07 13:45:00,192.99,193.04,192.85,193.04,12682.0,191.5662,191.6158,191.4272,191.6158,12682.0
2024-11-07 13:50:00,193.07,193.29,192.96,193.17,35001.0,191.6456,191.864,191.5364,191.7449,35001.0
2024-11-07 13:55:00,193.18,193.22,193.01,193.18,13326.0,191.7548,191.7945,191.586,191.7548,13326.0
2024-11-07 14:00:00,193.2,193.5,192.97,193.13,19505.0,191.7746,192.0724,191.5463,191.7052,19505.0
2024-11-07 14:05:00,193.19,193.25,193.07,193.25,11857.0,191.7647,191.8243,191.6456,191.8243,11857.0
2024-11-07 14:10:00,193.22,193.26,192.95,192.95,17539.0,191.7945,191.8342,191.5265,191.5265,17539.0
2024-11-07 14:15:00,193.01,193.34,193.0,193.11,15880.0,191.586,191.9136,191.5761,191.6853,15880.0
2024-11-07 14:20:00,193.1,193.24,192.98,193.2,20110.0,191.6754,191.8143,191.5563,191.7746,20110.0
2024-11-07 14:25:00,193.2,193.25,193.07,193.22,13483.0,191.7746,191.8243,191.6456,191.7945,13483.0
2024-11-07 14:30:00,193.22,193.36,193.15,193.34,21895.0,191.7945,191.9335,191.725,191.9136,21895.0
2024-11-07 14:35:00,193.24,193.54,193.24,193.43,17000.0,191.8143,192.1121,191.8143,192.0029,17000.0
2024-11-07 14:40:00,193.38,193.39,192.94,193.38,31505.0,191.9533,191.9632,191.5166,191.9533,31505.0
2024-11-07 14:45:00,193.31,193.87,193.24,193.78,23323.0,191.8838,192.4397,191.8143,192.3504,23323.0
2024-11-07 14:50:00,193.78,193.84,193.46,193.57,34331.0,192.3504,192.4099,192.0327,192.1419,34331.0
2024-11-07 14:55:00,193.63,194.06,193.62,194.06,22321.0,192.2015,192.6283,192.1915,192.6283,22321.0
2024-11-07 15:00:00,194.0,194.0,193.71,193.73,19783.0,192.5687,192.5687,192.2809,192.3007,19783.0
2024-11-07 15:05:00,193.71,193.94,193.66,193.72,25295.0,192.2809,192.5092,192.2312,192.2908,25295.0
2024-11-07 15:10:00,193.76,193.97,193.7,193.76,19226.0,192.3305,192.539,192.271,192.3305,19226.0
2024-11-07 15:15:00,193.77,194.02,193.76,193.84,28345.0,192.3404,192.5886,192.3305,192.4099,28345.0
2024-11-07 15:20:00,193.81,194.07,193.78,194.06,21654.0,192.3801,192.6382,192.3504,192.6283,21654.0
2024-11-07 15:25:00,194.05,194.21,194.01,194.11,25235.0,192.6184,192.7772,192.5787,192.6779,25235.0
2024-11-07 15:30:00,194.11,194.31,194.06,194.22,26077.0,192.6779,192.8765,192.6283,192.7871,26077.0
2024-11-07 15:35:00,194.19,194.27,194.0,194.0,23630.0,192.7573,192.8367,192.5687,192.5687,23630.0
2024-11-07 15:40:00,194.01,194.24,194.0,194.19,33001.0,192.5787,192.807,192.5687,192.7573,33001.0
2024-11-07 15:45:00,194.23,194.33,194.11,194.14,41459.0,192.797,192.8963,192.6779,192.7077,41459.0
2024-11-07 15:50:00,194.09,194.25,193.76,193.93,129567.0,192.6581,192.8169,192.3305,192.4993,129567.0
2024-11-07 15:55:00,193.92,194.28,193.86,194.07,235147.0,192.4893,192.8467,192.4298,192.6382,235147.0
2024-11-08 09:30:00,192.29,194.08,192.1,192.72,112280.0,190.8714,192.6481,190.6828,191.2982,112280.0
2024-11-08 09:35:00,192.73,193.65,192.73,193.52,27207.0,191.3081,192.2213,191.3081,192.0923,27207.0
2024-11-08 09:40:00,193.59,193.88,193.0,193.03,29885.0,192.1618,192.4496,191.5761,191.6059,29885.0
2024-11-08 09:45:00,193.01,193.84,192.93,193.71,27241.0,191.586,192.4099,191.5066,192.2809,27241.0
2024-11-08 09:50:00,193.7,194.1,193.55,193.84,35921.0,192.271,192.668,192.1221,192.4099,35921.0
2024-11-08 09:55:00,193.84,194.1,193.52,193.78,62924.0,192.4099,192.668,192.0923,192.3504,62924.0
2024-11-08 10:00:00,193.75,194.1,193.17,193.25,76788.0,192.3206,192.668,191.7449,191.8243,76788.0
2024-11-08 10:05:00,193.21,193.4,192.65,192.89,60943.0,191.7846,191.9732,191.2287,191.4669,60943.0
2024-11-08 10:10:00,192.87,193.44,192.78,193.0,61076.0,191.4471,192.0129,191.3577,191.5761,61076.0
2024-11-08 10:15:00,192.99,193.16,192.5,193.16,63963.0,191.5662,191.7349,191.0798,191.7349,63963.0
2024-11-08 10:20:00,193.18,193.59,193.04,193.18,33545.0,191.7548,192.1618,191.6158,191.7548,33545.0
2024-11-08 10:25:00,193.23,193.78,193.23,193.66,27558.0,191.8044,192.3504,191.8044,192.2312,27558.0
2024-11-08 10:30:00,193.67,194.1,193.62,193.75,22948.0,192.2412,192.668,192.1915,192.3206,22948.0
2024-11-08 10:35:00,193.79,193.84,193.36,193.56,14182.0,192.3603,192.4099,191.9335,192.132,14182.0
2024-11-08 10:40:00,193.59,193.61,193.14,193.3,29020.0,192.1618,192.1816,191.7151,191.8739,29020.0
2024-11-08 10:45:00,193.32,193.5,193.19,193.35,23407.0,191.8938,192.0724,191.7647,191.9235,23407.0
2024-11-08 10:50:00,193.36,193.46,193.22,193.27,27473.0,191.9335,192.0327,191.7945,191.8441,27473.0
2024-11-08 10:55:00,193.28,193.28,192.78,192.97,35788.0,191.8541,191.8541,191.3577,191.5463,35788.0
2024-11-08 11:00:00,192.91,193.35,192.8,193.35,26458.0,191.4868,191.9235,191.3776,191.9235,26458.0
2024-11-08 11:05:00,193.4,193.88,193.37,193.87,26478.0,191.9732,192.4496,191.9434,192.4397,26478.0
2024-11-08 11:10:00,193.87,194.0,193.69,193.77,16317.0,192.4397,192.5687,192.261,192.3404,16317.0
2024-11-08 11:15:00,193.71,193.79,193.57,193.58,10218.0,192.2809,192.3603,192.1419,192.1518,10218.0
2024-11-08 11:20:00,193.69,193.77,193.3,193.37,16783.0,192.261,192.3404,191.8739,191.9434,16783.0
2024-11-08 11:25:00,193.38,193.72,193.1,193.1,31515.0,191.9533,192.2908,191.6754,191.6754,31515.0
2024-11-08 11:30:00,193.12,193.41,192.91,193.03,42393.0,191.6952,191.9831,191.4868,191.6059,42393.0
2024-11-08 11:35:00,193.03,193.06,192.84,193.01,28677.0,191.6059,191.6357,191.4173,191.586,28677.0
2024-11-08 11:40:00,192.97,193.05,192.76,192.88,23466.0,191.5463,191.6257,191.3379,191.457,23466.0
2024-11-08 11:45:00,192.88,193.21,192.87,193.05,20736.0,191.457,191.7846,191.4471,191.6257,20736.0
2024-11-08 11:50:00,193.07,193.31,193.06,193.18,31583.0,191.6456,191.8838,191.6357,191.7548,31583.0
2024-11-08 11:55:00,193.22,193.32,193.0,193.06,27984.0,191.7945,191.8938,191.5761,191.6357,27984.0
2024-11-08 12:00:00,193.06,193.15,192.78,192.89,20938.0,191.6357,191.725,191.3577,191.4669,20938.0
2024-11-08 12:05:00,192.94,193.1,192.86,193.01,12554.0,191.5166,191.6754,191.4371,191.586,12554.0
2024-11-08 12:10:00,193.01,193.07,192.81,192.91,16736.0,191.586,191.6456,191.3875,191.4868,16736.0
2024-11-08 12:15:00,192.94,192.98,192.61,192.72,36817.0,191.5166,191.5563,191.189,191.2982,36817.0
2024-11-08 12:20:00,192.76,192.9,192.67,192.7,11548.0,191.3379,191.4769,191.2486,191.2783,11548.0
2024-11-08 12:25:00,192.82,192.88,192.5,192.67,16539.0,191.3974,191.457,191.0798,191.2486,16539.0
2024-11-08 12:30:00,192.63,192.7,192.37,192.39,48030.0,191.2088,191.2783,190.9508,190.9706,48030.0
2024-11-08 12:35:00,192.41,192.74,192.38,192.68,32388.0,190.9905,191.318,190.9607,191.2585,32388.0
2024-11-08 12:40:00,192.68,192.71,192.35,192.53,20629.0,191.2585,191.2883,190.9309,191.1096,20629.0
2024-11-08 12:45:00,192.5,192.58,192.24,192.28,11580.0,191.0798,191.1592,190.8217,190.8614,11580.0
2024-11-08 12:50:00,192.31,192.35,192.11,192.22,15977.0,190.8912,190.9309,190.6927,190.8019,15977.0
2024-11-08 12:55:00,192.21,192.51,192.21,192.28,17898.0,190.7919,191.0897,190.7919,190.8614,17898.0
2024-11-08 13:00:00,192.31,192.57,192.29,192.57,12228.0,190.8912,191.1493,190.8714,191.1493,12228.0
2024-11-08 13:05:00,192.57,192.6,192.35,192.51,12938.0,191.1493,191.1791,190.9309,191.0897,12938.0
2024-11-08 13:10:00,192.49,192.6,192.32,192.32,10405.0,191.0699,191.1791,190.9011,190.9011,10405.0
2024-11-08 13:15:00,192.27,192.28,192.06,192.08,14546.0,190.8515,190.8614,190.6431,190.6629,14546.0
2024-11-08 13:20:00,192.08,192.16,191.85,192.07,47483.0,190.6629,190.7423,190.4346,190.653,47483.0
2024-11-08 13:25:00,192.09,192.13,191.8,191.82,18435.0,190.6728,190.7125,190.385,190.4048,18435.0
2024-11-08 13:30:00,191.78,191.96,191.69,191.9,67938.0,190.3651,190.5438,190.2758,190.4842,67938.0
2024-11-08 13:35:00,191.98,192.46,191.87,192.33,16790.0,190.5636,191.0401,190.4545,190.9111,16790.0
2024-11-08 13:40:00,192.38,192.39,192.19,192.19,15199.0,190.9607,190.9706,190.7721,190.7721,15199.0
2024-11-08 13:45:00,192.2,192.27,191.86,191.98,21369.0,190.782,190.8515,190.4445,190.5636,21369.0
2024-11-08 13:50:00,191.98,191.98,191.76,191.91,30447.0,190.5636,190.5636,190.3453,190.4942,30447.0
2024-11-08 13:55:00,191.89,192.0,191.63,191.67,45499.0,190.4743,190.5835,190.2162,190.2559,45499.0
2024-11-08 14:00:00,191.56,191.67,191.51,191.63,17909.0,190.1467,190.2559,190.0971,190.2162,17909.0
2024-11-08 14:05:00,191.65,191.79,191.63,191.64,20596.0,190.2361,190.375,190.2162,190.2262,20596.0
2024-11-08 14:10:00,191.65,192.04,191.57,191.86,27413.0,190.2361,190.6232,190.1567,190.4445,27413.0
2024-11-08 14:15:00,191.91,192.12,191.88,192.02,7409.0,190.4942,190.7026,190.4644,190.6033,7409.0
2024-11-08 14:20:00,191.99,192.27,191.88,192.27,16929.0,190.5736,190.8515,190.4644,190.8515,16929.0
2024-11-08 14:25:00,192.27,192.59,192.26,192.48,11188.0,190.8515,191.1691,190.8416,191.06,11188.0
2024-11-08 14:30:00,192.51,192.51,192.22,192.22,13637.0,191.0897,191.0897,190.8019,190.8019,13637.0
2024-11-08 14:35:00,192.25,192.27,192.02,192.11,15496.0,190.8317,190.8515,190.6033,190.6927,15496.0
2024-11-08 14:40:00,192.09,192.16,191.98,192.15,13979.0,190.6728,190.7423,190.5636,190.7324,13979.0
2024-11-08 14:45:00,192.13,192.21,191.93,191.97,15633.0,190.7125,190.7919,190.514,190.5537,15633.0
2024-11-08 14:50:00,192.02,192.04,191.55,191.56,26954.0,190.6033,190.6232,190.1368,190.1467,26954.0
2024-11-08 14:55:00,191.59,191.67,191.47,191.51,16098.0,190.1765,190.2559,190.0574,190.0971,16098.0
2024-11-08 15:00:00,191.51,191.58,191.3,191.46,12612.0,190.0971,190.1666,189.8887,190.0475,12612.0
2024-11-08 15:05:00,191.48,191.65,191.42,191.57,13291.0,190.0673,190.2361,190.0078,190.1567,13291.0
2024-11-08 15:10:00,191.57,191.68,191.39,191.61,16186.0,190.1567,190.2659,189.978,190.1964,16186.0
2024-11-08 15:15:00,191.63,191.76,191.43,191.46,19757.0,190.2162,190.3453,190.0177,190.0475,19757.0
2024-11-08 15:20:00,191.46,191.55,191.26,191.55,18798.0,190.0475,190.1368,189.849,190.1368,18798.0
2024-11-08 15:25:00,191.57,191.75,191.57,191.72,13363.0,190.1567,190.3353,190.1567,190.3056,13363.0
2024-11-08 15:30:00,191.72,191.95,191.59,191.89,19219.0,190.3056,190.5339,190.1765,190.4743,19219.0
2024-11-08 15:35:00,191.9,191.94,191.71,191.94,16218.0,190.4842,190.5239,190.2956,190.5239,16218.0
2024-11-08 15:40:00,191.9,191.96,191.68,191.8,18917.0,190.4842,190.5438,190.2659,190.385,18917.0
2024-11-08 15:45:00,191.81,191.98,191.79,191.92,22201.0,190.3949,190.5636,190.375,190.5041,22201.0
2024-11-08 15:50:00,191.91,192.35,191.8,192.28,62453.0,190.4942,190.9309,190.385,190.8614,62453.0
2024-11-08 15:55:00,192.26,192.26,191.81,192.08,177142.0,190.8416,190.8416,190.3949,190.6629,177142.0
2024-11-11 09:30:00,192.31,193.2,191.0,191.14,153582.0,190.8912,191.7746,189.5909,189.7298,153582.0
2024-11-11 09:35:00,191.05,191.75,190.41,190.49,65840.0,189.6405,190.3353,189.0052,189.0846,65840.0
2024-11-11 09:40:00,190.49,191.01,188.83,188.95,68787.0,189.0846,189.6008,187.4369,187.556,68787.0
2024-11-11 09:45:00,189.05,189.14,187.28,187.64,100112.0,187.6553,187.7446,185.8983,186.2557,100112.0
2024-11-11 09:50:00,187.74,187.74,186.7,187.05,82193.0,186.3549,186.3549,185.3226,185.67,82193.0
2024-11-11 09:55:00,187.09,187.4,186.46,187.13,35151.0,185.7097,186.0174,185.0844,185.7494,35151.0
2024-11-11 10:00:00,187.2,188.19,187.12,187.9,33411.0,185.8189,186.8016,185.7395,186.5137,33411.0
2024-11-11 10:05:00,187.9,188.98,187.9,188.9,24986.0,186.5137,187.5858,186.5137,187.5064,24986.0
2024-11-11 10:10:00,188.94,189.29,188.54,188.58,56411.0,187.5461,187.8935,187.149,187.1887,56411.0
2024-11-11 10:15:00,188.53,188.67,188.29,188.48,54823.0,187.1391,187.2781,186.9009,187.0895,54823.0
2024-11-11 10:20:00,188.49,188.82,188.26,188.28,84510.0,187.0994,187.427,186.8711,186.8909,84510.0
2024-11-11 10:25:00,188.25,188.89,188.24,188.5,34439.0,186.8612,187.4964,186.8512,187.1093,34439.0
2024-11-11 10:30:00,188.54,189.1,188.46,189.04,28994.0,187.149,187.7049,187.0696,187.6453,28994.0
2024-11-11 10:35:00,188.92,189.67,188.92,189.63,24321.0,187.5262,188.2707,187.5262,188.231,24321.0
2024-11-11 10:40:00,189.63,189.68,189.15,189.28,18668.0,188.231,188.2806,187.7545,187.8836,18668.0
2024-11-11 10:45:00,189.27,189.33,188.9,188.98,19481.0,187.8736,187.9332,187.5064,187.5858,19481.0
2024-11-11 10:50:00,188.97,189.19,188.76,189.19,25612.0,187.5758,187.7942,187.3674,187.7942,25612.0
2024-11-11 10:55:00,189.19,189.82,189.19,189.73,30121.0,187.7942,188.4196,187.7942,188.3302,30121.0
2024-11-11 11:00:00,189.79,190.0,189.41,189.44,92856.0,188.3898,188.5982,188.0126,188.0424,92856.0
2024-11-11 11:05:00,189.39,189.63,189.28,189.34,24020.0,187.9928,188.231,187.8836,187.9431,24020.0
2024-11-11 11:10:00,189.32,189.55,189.1,189.55,40089.0,187.9233,188.1516,187.7049,188.1516,40089.0
2024-11-11 11:15:00,189.65,189.74,189.44,189.74,13785.0,188.2508,188.3402,188.0424,188.3402,13785.0
2024-11-11 11:20:00,189.65,189.77,189.2,189.2,18537.0,188.2508,188.3699,187.8042,187.8042,18537.0
2024-11-11 11:25:00,189.21,189.39,188.62,188.68,25760.0,187.8141,187.9928,187.2284,187.288,25760.0
2024-11-11 11:30:00,188.72,188.76,188.39,188.52,21519.0,187.3277,187.3674,187.0001,187.1292,21519.0
2024-11-11 11:35:00,188.54,188.96,188.53,188.96,22027.0,187.149,187.5659,187.1391,187.5659,22027.0
2024-11-11 11:40:00,188.93,189.06,188.76,188.93,23193.0,187.5361,187.6652,187.3674,187.5361,23193.0
2024-11-11 11:45:00,188.98,189.16,188.84,189.01,14235.0,187.5858,187.7644,187.4468,187.6156,14235.0
2024-11-11 11:50:00,189.04,189.15,189.02,189.12,17320.0,187.6453,187.7545,187.6255,187.7247,17320.0
2024-11-11 11:55:00,189.12,189.15,188.79,188.95,16069.0,187.7247,187.7545,187.3972,187.556,16069.0
2024-11-11 12:00:00,188.92,188.98,188.61,188.72,16707.0,187.5262,187.5858,187.2185,187.3277,16707.0
2024-11-11 12:05:00,188.73,189.0,188.69,188.81,12395.0,187.3376,187.6056,187.2979,187.417,12395.0
2024-11-11 12:10:00,188.84,188.85,188.47,188.65,14466.0,187.4468,187.4567,187.0795,187.2582,14466.0
2024-11-11 12:15:00,188.71,188.71,188.33,188.45,16387.0,187.3178,187.3178,186.9406,187.0597,16387.0
2024-11-11 12:20:00,188.48,188.75,188.46,188.75,16393.0,187.0895,187.3575,187.0696,187.3575,16393.0
2024-11-11 12:25:00,188.7,188.72,188.36,188.47,11230.0,187.3078,187.3277,186.9703,187.0795,11230.0
2024-11-11 12:30:00,188.45,188.7,188.34,188.67,10966.0,187.0597,187.3078,186.9505,187.2781,10966.0
2024-11-11 12:35:00,188.7,188.72,188.59,188.68,10186.0,187.3078,187.3277,187.1987,187.288,10186.0
2024-11-11 12:40:00,188.66,188.79,188.32,188.39,22850.0,187.2681,187.3972,186.9306,187.0001,22850.0
2024-11-11 12:45:00,188.34,188.49,188.2,188.34,20140.0,186.9505,187.0994,186.8115,186.9505,20140.0
2024-11-11 12:50:00,188.19,188.22,187.98,188.01,11691.0,186.8016,186.8314,186.5932,186.6229,11691.0
2024-11-11 12:55:00,187.97,188.15,187.81,187.95,31048.0,186.5832,186.7619,186.4244,186.5634,31048.0
2024-11-11 13:00:00,187.88,187.88,187.3,187.62,29038.0,186.4939,186.4939,185.9182,186.2358,29038.0
2024-11-11 13:05:00,187.63,187.68,187.5,187.55,21651.0,186.2457,186.2954,186.1167,186.1663,21651.0
2024-11-11 13:10:00,187.49,187.68,187.34,187.68,18966.0,186.1068,186.2954,185.9579,186.2954,18966.0
2024-11-11 13:15:00,187.71,187.83,187.6,187.72,16077.0,186.3251,186.4443,186.216,186.3351,16077.0
2024-11-11 13:20:00,187.76,187.82,187.43,187.72,13046.0,186.3748,186.4343,186.0472,186.3351,13046.0
2024-11-11 13:25:00,187.72,188.18,187.62,188.13,9796.0,186.3351,186.7917,186.2358,186.742,9796.0
2024-11-11 13:30:00,188.16,188.44,188.14,188.28,59243.0,186.7718,187.0498,186.752,186.8909,59243.0
2024-11-11 13:35:00,188.4,188.4,188.15,188.18,9860.0,187.0101,187.0101,186.7619,186.7917,9860.0
2024-11-11 13:40:00,188.18,188.29,187.92,188.06,13437.0,186.7917,186.9009,186.5336,186.6726,13437.0
2024-11-11 13:45:00,188.1,188.29,188.03,188.25,11577.0,186.7123,186.9009,186.6428,186.8612,11577.0
2024-11-11 13:50:00,188.24,188.41,188.11,188.15,12211.0,186.8512,187.02,186.7222,186.7619,12211.0
2024-11-11 13:55:00,188.15,188.18,187.93,187.97,12830.0,186.7619,186.7917,186.5435,186.5832,12830.0
2024-11-11 14:00:00,188.0,188.1,187.87,188.08,29653.0,186.613,186.7123,186.484,186.6924,29653.0
2024-11-11 14:05:00,188.08,188.24,188.05,188.1,14871.0,186.6924,186.8512,186.6626,186.7123,14871.0
2024-11-11 14:10:00,188.1,188.1,187.88,187.96,14736.0,186.7123,186.7123,186.4939,186.5733,14736.0
2024-11-11 14:15:00,187.94,188.06,187.72,187.82,13592.0,186.5534,186.6726,186.3351,186.4343,13592.0
2024-11-11 14:20:00,187.82,187.85,187.61,187.62,10477.0,186.4343,186.4641,186.2259,186.2358,10477.0
2024-11-11 14:25:00,187.67,187.67,187.42,187.42,14403.0,186.2854,186.2854,186.0373,186.0373,14403.0
2024-11-11 14:30:00,187.39,187.64,187.32,187.64,22847.0,186.0075,186.2557,185.938,186.2557,22847.0
2024-11-11 14:35:00,187.64,187.74,187.51,187.74,22418.0,186.2557,186.3549,186.1266,186.3549,22418.0
2024-11-11 14:40:00,187.69,187.73,187.57,187.7,13601.0,186.3053,186.345,186.1862,186.3152,13601.0
2024-11-11 14:45:00,187.71,187.98,187.7,187.98,16435.0,186.3251,186.5932,186.3152,186.5932,16435.0
2024-11-11 14:50:00,187.98,188.17,187.93,188.12,46296.0,186.5932,186.7818,186.5435,186.7321,46296.0
2024-11-11 14:55:00,188.14,188.2,188.02,188.13,26600.0,186.752,186.8115,186.6329,186.742,26600.0
2024-11-11 15:00:00,188.13,188.33,188.03,188.33,28971.0,186.742,186.9406,186.6428,186.9406,28971.0
2024-11-11 15:05:00,188.37,188.68,188.37,188.68,24511.0,186.9803,187.288,186.9803,187.288,24511.0
2024-11-11 15:10:00,188.66,188.73,188.46,188.47,36819.0,187.2681,187.3376,187.0696,187.0795,36819.0
2024-11-11 15:15:00,188.44,188.7,188.28,188.65,34464.0,187.0498,187.3078,186.8909,187.2582,34464.0
2024-11-11 15:20:00,188.63,188.69,188.48,188.52,35530.0,187.2384,187.2979,187.0895,187.1292,35530.0
2024-11-11 15:25:00,188.56,188.56,188.31,188.41,51551.0,187.1689,187.1689,186.9207,187.02,51551.0
2024-11-11 15:30:00,188.4,188.53,188.25,188.49,69825.0,187.0101,187.1391,186.8612,187.0994,69825.0
2024-11-11 15:35:00,188.49,189.02,188.48,188.99,67730.0,187.0994,187.6255,187.0895,187.5957,67730.0
2024-11-11 15:40:00,188.99,189.13,188.73,188.73,59384.0,187.5957,187.7347,187.3376,187.3376,59384.0
2024-11-11 15:45:00,188.73,188.74,188.5,188.7,115106.0,187.3376,187.3475,187.1093,187.3078,115106.0
2024-11-11 15:50:00,188.69,188.87,188.35,188.45,152475.0,187.2979,187.4766,186.9604,187.0597,152475.0
2024-11-11 15:55:00,188.41,188.62,188.26,188.57,363286.0,187.02,187.2284,186.8711,187.1788,363286.0
2024-11-12 09:30:00,188.71,189.28,187.65,188.1,118074.0,187.3178,187.8836,186.2656,186.7123,118074.0
2024-11-12 09:35:00,188.18,189.75,188.18,189.52,64832.0,186.7917,188.3501,186.7917,188.1218,64832.0
2024-11-12 09:40:00,189.52,189.72,188.44,188.69,50105.0,188.1218,188.3203,187.0498,187.2979,50105.0
2024-11-12 09:45:00,188.71,189.01,188.33,188.76,31840.0,187.3178,187.6156,186.9406,187.3674,31840.0
2024-11-12 09:50:00,188.74,189.49,188.68,189.24,60191.0,187.3475,188.092,187.288,187.8439,60191.0
2024-11-12 09:55:00,189.27,189.37,188.74,188.96,44875.0,187.8736,187.9729,187.3475,187.5659,44875.0
2024-11-12 10:00:00,188.86,189.1,188.09,188.15,40360.0,187.4667,187.7049,186.7023,186.7619,40360.0
2024-11-12 10:05:00,188.15,188.41,188.07,188.21,33267.0,186.7619,187.02,186.6825,186.8215,33267.0
2024-11-12 10:10:00,188.17,188.6,188.08,188.38,36201.0,186.7818,187.2086,186.6924,186.9902,36201.0
2024-11-12 10:15:00,188.39,188.51,188.09,188.09,28820.0,187.0001,187.1192,186.7023,186.7023,28820.0
2024-11-12 10:20:00,188.0,188.23,187.79,188.02,50625.0,186.613,186.8413,186.4046,186.6329,50625.0
2024-11-12 10:25:00,188.03,188.09,187.75,187.75,22376.0,186.6428,186.7023,186.3648,186.3648,22376.0
2024-11-12 10:30:00,187.77,187.91,187.38,187.56,33949.0,186.3847,186.5237,185.9976,186.1763,33949.0
2024-11-12 10:35:00,187.56,187.78,187.4,187.66,21515.0,186.1763,186.3946,186.0174,186.2755,21515.0
2024-11-12 10:40:00,187.7,187.84,187.2,187.25,26862.0,186.3152,186.4542,185.8189,185.8685,26862.0
2024-11-12 10:45:00,187.2,187.38,187.13,187.22,20392.0,185.8189,185.9976,185.7494,185.8388,20392.0
2024-11-12 10:50:00,187.23,187.49,187.16,187.33,24443.0,185.8487,186.1068,185.7792,185.9479,24443.0
2024-11-12 10:55:00,187.37,187.46,187.06,187.16,20960.0,185.9877,186.077,185.6799,185.7792,20960.0
2024-11-12 11:00:00,187.17,187.3,186.93,187.0,31999.0,185.7891,185.9182,185.5509,185.6204,31999.0
2024-11-12 11:05:00,186.98,186.99,186.62,186.9,34107.0,185.6005,185.6105,185.2432,185.5211,34107.0
2024-11-12 11:10:00,186.9,186.95,186.53,186.54,29053.0,185.5211,185.5708,185.1539,185.1638,29053.0
2024-11-12 11:15:00,186.58,187.16,186.55,187.13,23921.0,185.2035,185.7792,185.1737,185.7494,23921.0
2024-11-12 11:20:00,187.19,187.22,186.57,186.6,25120.0,185.809,185.8388,185.1936,185.2233,25120.0
2024-11-12 11:25:00,186.6,186.99,186.54,186.84,22398.0,185.2233,185.6105,185.1638,185.4616,22398.0
2024-11-12 11:30:00,186.8,187.09,186.73,186.78,26044.0,185.4219,185.7097,185.3524,185.402,26044.0
2024-11-12 11:35:00,186.72,186.85,186.28,186.33,30615.0,185.3424,185.4715,184.9057,184.9553,30615.0
2024-11-12 11:40:00,186.36,186.55,186.23,186.33,22983.0,184.9851,185.1737,184.8561,184.9553,22983.0
2024-11-12 11:45:00,186.3,186.38,185.87,185.9,29625.0,184.9255,185.005,184.4987,184.5285,29625.0
2024-11-12 11:50:00,185.9,186.34,185.89,186.15,22809.0,184.5285,184.9653,184.5186,184.7767,22809.0
2024-11-12 11:55:00,186.15,186.21,185.63,185.65,24000.0,184.7767,184.8362,184.2605,184.2803,24000.0
2024-11-12 12:00:00,185.69,186.11,185.55,185.89,21670.0,184.32,184.7369,184.1811,184.5186,21670.0
2024-11-12 12:05:00,185.9,186.05,185.62,185.66,21555.0,184.5285,184.6774,184.2506,184.2903,21555.0
2024-11-12 12:10:00,185.66,185.91,185.64,185.84,26918.0,184.2903,184.5384,184.2704,184.4689,26918.0
2024-11-12 12:15:00,185.86,185.95,185.7,185.81,24282.0,184.4888,184.5781,184.33,184.4392,24282.0
2024-11-12 12:20:00,185.81,185.91,185.52,185.56,23433.0,184.4392,184.5384,184.1513,184.191,23433.0
2024-11-12 12:25:00,185.55,186.03,185.55,185.95,24703.0,184.1811,184.6575,184.1811,184.5781,24703.0
2024-11-12 12:30:00,185.97,186.0,185.7,185.74,35694.0,184.598,184.6278,184.33,184.3697,35694.0
2024-11-12 12:35:00,185.72,185.75,185.33,185.39,32765.0,184.3498,184.3796,183.9627,184.0223,32765.0
2024-11-12 12:40:00,185.35,185.41,185.05,185.06,21525.0,183.9826,184.0421,183.6848,183.6947,21525.0
2024-11-12 12:45:00,185.08,185.17,184.87,184.94,24003.0,183.7145,183.8039,183.5061,183.5756,24003.0
2024-11-12 12:50:00,184.88,185.02,184.68,184.87,16693.0,183.516,183.655,183.3175,183.5061,16693.0
2024-11-12 12:55:00,184.89,184.93,184.47,184.57,30823.0,183.5259,183.5657,183.109,183.2083,30823.0
2024-11-12 13:00:00,184.57,184.91,184.48,184.71,14405.0,183.2083,183.5458,183.119,183.3473,14405.0
2024-11-12 13:05:00,184.69,185.02,184.61,185.0,20561.0,183.3274,183.655,183.248,183.6351,20561.0
2024-11-12 13:10:00,185.04,185.36,184.97,185.34,24489.0,183.6748,183.9925,183.6054,183.9726,24489.0
2024-11-12 13:15:00,185.34,185.45,185.09,185.37,35435.0,183.9726,184.0818,183.7245,184.0024,35435.0
2024-11-12 13:20:00,185.39,185.55,185.26,185.37,32402.0,184.0223,184.1811,183.8932,184.0024,32402.0
2024-11-12 13:25:00,185.35,185.46,185.28,185.41,15363.0,183.9826,184.0917,183.9131,184.0421,15363.0
2024-11-12 13:30:00,185.38,185.76,185.27,185.59,24661.0,184.0123,184.3895,183.9031,184.2208,24661.0
2024-11-12 13:35:00,185.6,185.78,185.44,185.51,16433.0,184.2307,184.4094,184.0719,184.1414,16433.0
2024-11-12 13:40:00,185.48,185.83,185.47,185.81,18903.0,184.1116,184.459,184.1017,184.4392,18903.0
2024-11-12 13:45:00,185.81,185.87,185.66,185.77,14582.0,184.4392,184.4987,184.2903,184.3995,14582.0
2024-11-12 13:50:00,185.71,185.83,185.65,185.78,17330.0,184.3399,184.459,184.2803,184.4094,17330.0
2024-11-12 13:55:00,185.8,185.97,185.69,185.69,21558.0,184.4292,184.598,184.32,184.32,21558.0
2024-11-12 14:00:00,185.66,185.75,185.51,185.64,35418.0,184.2903,184.3796,184.1414,184.2704,35418.0
2024-11-12 14:05:00,185.66,185.99,185.63,185.89,20411.0,184.2903,184.6178,184.2605,184.5186,20411.0
2024-11-12 14:10:00,185.89,186.05,185.78,185.96,15139.0,184.5186,184.6774,184.4094,184.5881,15139.0
2024-11-12 14:15:00,185.95,186.42,185.94,186.39,18150.0,184.5781,185.0447,184.5682,185.0149,18150.0
2024-11-12 14:20:00,186.42,186.5,186.29,186.44,21318.0,185.0447,185.1241,184.9156,185.0645,21318.0
2024-11-12 14:25:00,186.47,186.53,186.17,186.2,31878.0,185.0943,185.1539,184.7965,184.8263,31878.0
2024-11-12 14:30:00,186.19,186.3,186.13,186.26,29866.0,184.8164,184.9255,184.7568,184.8858,29866.0
2024-11-12 14:35:00,186.28,186.49,186.23,186.27,12852.0,184.9057,185.1141,184.8561,184.8958,12852.0
2024-11-12 14:40:00,186.27,186.59,186.24,186.51,12211.0,184.8958,185.2134,184.866,185.134,12211.0
2024-11-12 14:45:00,186.5,186.98,186.5,186.92,54314.0,185.1241,185.6005,185.1241,185.541,54314.0
2024-11-12 14:50:00,186.92,187.06,186.57,186.61,30714.0,185.541,185.6799,185.1936,185.2333,30714.0
2024-11-12 14:55:00,186.62,186.68,186.42,186.5,27421.0,185.2432,185.3027,185.0447,185.1241,27421.0
2024-11-12 15:00:00,186.51,186.74,186.49,186.66,16129.0,185.134,185.3623,185.1141,185.2829,16129.0
2024-11-12 15:05:00,186.65,186.81,186.42,186.53,26519.0,185.273,185.4318,185.0447,185.1539,26519.0
2024-11-12 15:10:00,186.53,186.55,186.22,186.3,23819.0,185.1539,185.1737,184.8461,184.9255,23819.0
2024-11-12 15:15:00,186.31,186.56,186.3,186.56,26030.0,184.9355,185.1836,184.9255,185.1836,26030.0
2024-11-12 15:20:00,186.56,187.01,186.55,187.01,26848.0,185.1836,185.6303,185.1737,185.6303,26848.0
2024-11-12 15:25:00,187.01,187.05,186.76,186.86,26916.0,185.6303,185.67,185.3822,185.4814,26916.0
2024-11-12 15:30:00,186.84,187.02,186.75,186.84,30933.0,185.4616,185.6402,185.3722,185.4616,30933.0
2024-11-12 15:35:00,186.84,186.96,186.8,186.86,40649.0,185.4616,185.5807,185.4219,185.4814,40649.0
2024-11-12 15:40:00,186.85,187.01,186.82,187.01,35719.0,185.4715,185.6303,185.4417,185.6303,35719.0
2024-11-12 15:45:00,187.04,187.1,186.82,187.01,38008.0,185.6601,185.7196,185.4417,185.6303,38008.0
2024-11-12 15:50:00,186.98,187.04,186.72,186.9,103880.0,185.6005,185.6601,185.3424,185.5211,103880.0
2024-11-12 15:55:00,186.91,186.91,186.48,186.6,284401.0,185.531,185.531,185.1042,185.2233,284401.0
2024-11-13 09:30:00,184.07,185.48,183.71,185.19,136340.0,182.712,184.1116,182.3547,183.8237,136340.0
2024-11-13 09:35:00,185.18,185.27,184.29,184.57,61451.0,183.8138,183.9031,182.9304,183.2083,61451.0
2024-11-13 09:40:00,184.63,184.72,184.06,184.34,46505.0,183.2679,183.3572,182.7021,182.98,46505.0
2024-11-13 09:45:00,184.46,184.49,183.9,184.21,40071.0,183.0991,183.1289,182.5433,182.851,40071.0
2024-11-13 09:50:00,184.27,184.57,183.91,184.4,38948.0,182.9105,183.2083,182.5532,183.0396,38948.0
2024-11-13 09:55:00,184.4,184.43,183.93,184.09,33798.0,183.0396,183.0693,182.573,182.7319,33798.0
2024-11-13 10:00:00,184.03,184.03,183.38,183.42,42132.0,182.6723,182.6723,182.0271,182.0668,42132.0
2024-11-13 10:05:00,183.45,183.51,182.56,182.7,97107.0,182.0966,182.1561,181.2131,181.3521,97107.0
2024-11-13 10:10:00,182.73,183.57,182.73,183.15,69856.0,181.3819,182.2157,181.3819,181.7988,69856.0
2024-11-13 10:15:00,183.2,183.41,182.95,183.15,48330.0,181.8484,182.0569,181.6003,181.7988,48330.0
2024-11-13 10:20:00,183.14,183.46,183.0,183.41,21699.0,181.7889,182.1065,181.6499,182.0569,21699.0
2024-11-13 10:25:00,183.34,183.47,182.9,183.14,28948.0,181.9874,182.1164,181.5506,181.7889,28948.0
2024-11-13 10:30:00,183.15,183.59,182.93,183.49,28884.0,181.7988,182.2355,181.5804,182.1363,28884.0
2024-11-13 10:35:00,183.49,183.56,183.17,183.21,36188.0,182.1363,182.2058,181.8186,181.8583,36188.0
2024-11-13 10:40:00,183.18,183.34,182.85,183.3,24135.0,181.8286,181.9874,181.501,181.9477,24135.0
2024-11-13 10:45:00,183.3,183.5,183.09,183.25,24350.0,181.9477,182.1462,181.7392,181.898,24350.0
2024-11-13 10:50:00,183.25,183.68,183.23,183.38,58010.0,181.898,182.3249,181.8782,182.0271,58010.0
2024-11-13 10:55:00,183.37,183.72,183.12,183.32,34080.0,182.0172,182.3646,181.769,181.9675,34080.0
2024-11-13 11:00:00,183.35,183.38,183.03,183.03,26432.0,181.9973,182.0271,181.6797,181.6797,26432.0
2024-11-13 11:05:00,183.02,183.26,182.93,183.14,33509.0,181.6697,181.908,181.5804,181.7889,33509.0
2024-11-13 11:10:00,183.04,183.2,182.75,182.94,41133.0,181.6896,181.8484,181.4017,181.5903,41133.0
2024-11-13 11:15:00,182.91,183.2,182.86,183.1,24205.0,181.5606,181.8484,181.5109,181.7492,24205.0
2024-11-13 11:20:00,183.11,183.24,182.75,182.92,26508.0,181.7591,181.8881,181.4017,181.5705,26508.0
2024-11-13 11:25:00,182.96,183.35,182.94,183.14,26194.0,181.6102,181.9973,181.5903,181.7889,26194.0
2024-11-13 11:30:00,183.16,183.69,183.15,183.69,44906.0,181.8087,182.3348,181.7988,182.3348,44906.0
2024-11-13 11:35:00,183.67,183.72,183.31,183.43,35541.0,182.315,182.3646,181.9576,182.0767,35541.0
2024-11-13 11:40:00,183.37,183.42,182.97,183.06,22380.0,182.0172,182.0668,181.6201,181.7095,22380.0
2024-11-13 11:45:00,183.06,183.71,183.06,183.71,29857.0,181.7095,182.3547,181.7095,182.3547,29857.0
2024-11-13 11:50:00,183.69,183.9,183.52,183.77,22037.0,182.3348,182.5433,182.1661,182.4142,22037.0
2024-11-13 11:55:00,183.78,183.81,183.58,183.61,24042.0,182.4241,182.4539,182.2256,182.2554,24042.0
2024-11-13 12:00:00,183.57,183.67,183.28,183.39,24980.0,182.2157,182.315,181.9278,182.037,24980.0
2024-11-13 12:05:00,183.42,183.58,183.25,183.56,28139.0,182.0668,182.2256,181.898,182.2058,28139.0
2024-11-13 12:10:00,183.56,183.8,183.34,183.44,42250.0,182.2058,182.444,181.9874,182.0866,42250.0
2024-11-13 12:15:00,183.46,183.84,183.4,183.4,74385.0,182.1065,182.4837,182.0469,182.0469,74385.0
2024-11-13 12:20:00,183.4,183.43,182.96,182.98,27900.0,182.0469,182.0767,181.6102,181.63,27900.0
2024-11-13 12:25:00,183.0,183.13,182.87,183.13,28693.0,181.6499,181.7789,181.5209,181.7789,28693.0
2024-11-13 12:30:00,183.13,183.13,182.9,182.98,20936.0,181.7789,181.7789,181.5506,181.63,20936.0
2024-11-13 12:35:00,182.97,183.07,182.81,183.0,29506.0,181.6201,181.7194,181.4613,181.6499,29506.0
2024-11-13 12:40:00,183.04,183.09,182.8,182.87,54141.0,181.6896,181.7392,181.4514,181.5209,54141.0
2024-11-13 12:45:00,182.87,183.07,182.86,182.99,32961.0,181.5209,181.7194,181.5109,181.64,32961.0
2024-11-13 12:50:00,183.07,183.07,182.92,182.97,24586.0,181.7194,181.7194,181.5705,181.6201,24586.0
2024-11-13 12:55:00,183.0,183.22,182.96,183.17,42842.0,181.6499,181.8683,181.6102,181.8186,42842.0
2024-11-13 13:00:00,183.21,183.41,183.17,183.2,16271.0,181.8583,182.0569,181.8186,181.8484,16271.0
2024-11-13 13:05:00,183.2,183.55,183.16,183.39,25960.0,181.8484,182.1958,181.8087,182.037,25960.0
2024-11-13 13:10:00,183.38,183.44,183.18,183.24,33583.0,182.0271,182.0866,181.8286,181.8881,33583.0
2024-11-13 13:15:00,183.24,183.28,183.11,183.25,36837.0,181.8881,181.9278,181.7591,181.898,36837.0
2024-11-13 13:20:00,183.26,183.37,183.11,183.24,24231.0,181.908,182.0172,181.7591,181.8881,24231.0
2024-11-13 13:25:00,183.24,183.26,183.05,183.23,16987.0,181.8881,181.908,181.6995,181.8782,16987.0
2024-11-13 13:30:00,183.18,183.46,183.15,183.29,19474.0,181.8286,182.1065,181.7988,181.9378,19474.0
2024-11-13 13:35:00,183.31,183.32,183.16,183.16,11139.0,181.9576,181.9675,181.8087,181.8087,11139.0
2024-11-13 13:40:00,183.19,183.34,183.12,183.34,15334.0,181.8385,181.9874,181.769,181.9874,15334.0
2024-11-13 13:45:00,183.34,183.67,183.24,183.52,50094.0,181.9874,182.315,181.8881,182.1661,50094.0
2024-11-13 13:50:00,183.52,183.57,183.37,183.45,31652.0,182.1661,182.2157,182.0172,182.0966,31652.0
2024-11-13 13:55:00,183.45,183.5,183.2,183.24,49731.0,182.0966,182.1462,181.8484,181.8881,49731.0
2024-11-13 14:00:00,183.2,183.29,183.11,183.19,27666.0,181.8484,181.9378,181.7591,181.8385,27666.0
2024-11-13 14:05:00,183.19,183.19,182.91,182.97,28498.0,181.8385,181.8385,181.5606,181.6201,28498.0
2024-11-13 14:10:00,182.95,182.97,182.69,182.87,42892.0,181.6003,181.6201,181.3422,181.5209,42892.0
2024-11-13 14:15:00,182.81,183.03,182.76,182.89,38090.0,181.4613,181.6797,181.4117,181.5407,38090.0
2024-11-13 14:20:00,182.9,183.13,182.77,183.03,29463.0,181.5506,181.7789,181.4216,181.6797,29463.0
2024-11-13 14:25:00,183.0,183.05,182.87,182.89,22575.0,181.6499,181.6995,181.5209,181.5407,22575.0
2024-11-13 14:30:00,182.86,183.02,182.73,182.92,28628.0,181.5109,181.6697,181.3819,181.5705,28628.0
2024-11-13 14:35:00,182.89,182.93,182.77,182.79,21086.0,181.5407,181.5804,181.4216,181.4414,21086.0
2024-11-13 14:40:00,182.76,182.78,182.54,182.59,38888.0,181.4117,181.4315,181.1933,181.2429,38888.0
2024-11-13 14:45:00,182.59,182.71,182.52,182.58,21576.0,181.2429,181.362,181.1734,181.233,21576.0
2024-11-13 14:50:00,182.55,183.11,182.53,183.02,45673.0,181.2032,181.7591,181.1834,181.6697,45673.0
2024-11-13 14:55:00,183.02,183.08,182.89,183.01,40947.0,181.6697,181.7293,181.5407,181.6598,40947.0
2024-11-13 15:00:00,182.99,183.22,182.8,182.92,70592.0,181.64,181.8683,181.4514,181.5705,70592.0
2024-11-13 15:05:00,182.89,183.05,182.73,183.03,48712.0,181.5407,181.6995,181.3819,181.6797,48712.0
2024-11-13 15:10:00,183.03,183.26,183.02,183.18,43886.0,181.6797,181.908,181.6697,181.8286,43886.0
2024-11-13 15:15:00,183.16,183.49,183.14,183.48,51314.0,181.8087,182.1363,181.7889,182.1264,51314.0
2024-11-13 15:20:00,183.49,183.52,183.28,183.32,43218.0,182.1363,182.1661,181.9278,181.9675,43218.0
2024-11-13 15:25:00,183.31,183.4,183.23,183.38,59016.0,181.9576,182.0469,181.8782,182.0271,59016.0
2024-11-13 15:30:00,183.37,183.68,183.17,183.66,54016.0,182.0172,182.3249,181.8186,182.305,54016.0
2024-11-13 15:35:00,183.66,183.85,183.59,183.78,59167.0,182.305,182.4936,182.2355,182.4241,59167.0
2024-11-13 15:40:00,183.79,183.93,183.57,183.59,70183.0,182.4341,182.573,182.2157,182.2355,70183.0
2024-11-13 15:45:00,183.59,183.64,183.37,183.46,78816.0,182.2355,182.2852,182.0172,182.1065,78816.0
2024-11-13 15:50:00,183.47,183.52,183.05,183.24,129567.0,182.1164,182.1661,181.6995,181.8881,129567.0
2024-11-13 15:55:00,183.22,183.22,182.62,182.79,487404.0,181.8683,181.8683,181.2727,181.4414,487404.0
2024-11-14 09:30:00,186.94,187.62,186.3,187.5,193745.0,185.5608,186.2358,184.9255,186.1167,193745.0
2024-11-14 09:35:00,187.59,187.59,185.76,185.89,95528.0,186.206,186.206,184.3895,184.5186,95528.0
2024-11-14 09:40:00,185.95,185.95,185.1,185.58,72195.0,184.5781,184.5781,183.7344,184.2109,72195.0
2024-11-14 09:45:00,185.62,185.95,185.46,185.62,60692.0,184.2506,184.5781,184.0917,184.2506,60692.0
2024-11-14 09:50:00,185.56,186.3,185.54,185.95,79969.0,184.191,184.9255,184.1712,184.5781,79969.0
2024-11-14 09:55:00,185.94,186.4,185.91,186.06,43351.0,184.5682,185.0248,184.5384,184.6873,43351.0
2024-11-14 10:00:00,186.09,186.52,185.85,186.51,69837.0,184.7171,185.1439,184.4789,185.134,69837.0
2024-11-14 10:05:00,186.51,187.21,186.21,186.5,137822.0,185.134,185.8288,184.8362,185.1241,137822.0
2024-11-14 10:10:00,186.55,186.77,186.46,186.57,49110.0,185.1737,185.3921,185.0844,185.1936,49110.0
2024-11-14 10:15:00,186.57,186.73,185.9,185.92,57095.0,185.1936,185.3524,184.5285,184.5484,57095.0
2024-11-14 10:20:00,185.9,186.36,185.9,186.08,37991.0,184.5285,184.9851,184.5285,184.7072,37991.0
2024-11-14 10:25:00,186.19,186.79,186.18,186.72,60257.0,184.8164,185.4119,184.8064,185.3424,60257.0
2024-11-14 10:30:00,186.66,186.66,186.09,186.33,48362.0,185.2829,185.2829,184.7171,184.9553,48362.0
2024-11-14 10:35:00,186.31,186.41,185.97,186.41,46577.0,184.9355,185.0347,184.598,185.0347,46577.0
2024-11-14 10:40:00,186.39,186.55,186.0,186.53,37007.0,185.0149,185.1737,184.6278,185.1539,37007.0
2024-11-14 10:45:00,186.43,186.72,186.33,186.38,31855.0,185.0546,185.3424,184.9553,185.005,31855.0
2024-11-14 10:50:00,186.37,186.41,186.03,186.03,22734.0,184.995,185.0347,184.6575,184.6575,22734.0
2024-11-14 10:55:00,186.09,186.18,185.83,185.89,41975.0,184.7171,184.8064,184.459,184.5186,41975.0
2024-11-14 11:00:00,185.88,186.24,185.88,186.17,36291.0,184.5086,184.866,184.5086,184.7965,36291.0
2024-11-14 11:05:00,186.19,186.47,186.12,186.3,32293.0,184.8164,185.0943,184.7469,184.9255,32293.0
2024-11-14 11:10:00,186.3,186.4,185.94,186.21,41898.0,184.9255,185.0248,184.5682,184.8362,41898.0
2024-11-14 11:15:00,186.18,186.39,186.09,186.14,34200.0,184.8064,185.0149,184.7171,184.7667,34200.0
2024-11-14 11:20:00,186.14,186.25,185.88,185.91,36676.0,184.7667,184.8759,184.5086,184.5384,36676.0
2024-11-14 11:25:00,185.92,185.95,185.65,185.84,50715.0,184.5484,184.5781,184.2803,184.4689,50715.0
2024-11-14 11:30:00,185.8,185.8,185.61,185.61,22998.0,184.4292,184.4292,184.2406,184.2406,22998.0
2024-11-14 11:35:00,185.64,185.78,185.59,185.69,24699.0,184.2704,184.4094,184.2208,184.32,24699.0
2024-11-14 11:40:00,185.68,186.19,185.67,185.92,118083.0,184.3101,184.8164,184.3002,184.5484,118083.0
2024-11-14 11:45:00,185.96,186.15,185.88,186.0,46027.0,184.5881,184.7767,184.5086,184.6278,46027.0
2024-11-14 11:50:00,186.0,186.12,185.53,185.53,27532.0,184.6278,184.7469,184.1612,184.1612,27532.0
2024-11-14 11:55:00,185.55,185.59,185.3,185.37,28739.0,184.1811,184.2208,183.9329,184.0024,28739.0
2024-11-14 12:00:00,185.37,185.54,185.35,185.49,31370.0,184.0024,184.1712,183.9826,184.1215,31370.0
2024-11-14 12:05:00,185.48,185.75,185.45,185.65,27895.0,184.1116,184.3796,184.0818,184.2803,27895.0
2024-11-14 12:10:00,185.68,186.01,185.64,185.81,38978.0,184.3101,184.6377,184.2704,184.4392,38978.0
2024-11-14 12:15:00,185.81,185.86,185.6,185.67,30137.0,184.4392,184.4888,184.2307,184.3002,30137.0
2024-11-14 12:20:00,185.66,185.71,185.35,185.47,44037.0,184.2903,184.3399,183.9826,184.1017,44037.0
2024-11-14 12:25:00,185.55,185.61,185.34,185.61,23807.0,184.1811,184.2406,183.9726,184.2406,23807.0
2024-11-14 12:30:00,185.6,185.6,185.28,185.48,63468.0,184.2307,184.2307,183.9131,184.1116,63468.0
2024-11-14 12:35:00,185.49,186.19,185.49,186.07,44615.0,184.1215,184.8164,184.1215,184.6972,44615.0
2024-11-14 12:40:00,186.08,186.19,185.92,186.16,35029.0,184.7072,184.8164,184.5484,184.7866,35029.0
2024-11-14 12:45:00,186.14,186.25,185.81,185.91,35991.0,184.7667,184.8759,184.4392,184.5384,35991.0
2024-11-14 12:50:00,185.87,186.51,185.82,186.41,63688.0,184.4987,185.134,184.4491,185.0347,63688.0
2024-11-14 12:55:00,186.38,186.56,186.34,186.34,26653.0,185.005,185.1836,184.9653,184.9653,26653.0
2024-11-14 13:00:00,186.38,186.53,186.15,186.45,42761.0,185.005,185.1539,184.7767,185.0744,42761.0
2024-11-14 13:05:00,186.5,186.53,186.27,186.46,25977.0,185.1241,185.1539,184.8958,185.0844,25977.0
2024-11-14 13:10:00,186.53,186.53,186.27,186.29,26263.0,185.1539,185.1539,184.8958,184.9156,26263.0
2024-11-14 13:15:00,186.3,186.35,186.11,186.28,23356.0,184.9255,184.9752,184.7369,184.9057,23356.0
2024-11-14 13:20:00,186.3,186.52,186.28,186.5,23300.0,184.9255,185.1439,184.9057,185.1241,23300.0
2024-11-14 13:25:00,186.51,186.7,186.35,186.43,40674.0,185.134,185.3226,184.9752,185.0546,40674.0
2024-11-14 13:30:00,186.39,186.4,186.14,186.37,34795.0,185.0149,185.0248,184.7667,184.995,34795.0
2024-11-14 13:35:00,186.34,186.5,186.27,186.4,42913.0,184.9653,185.1241,184.8958,185.0248,42913.0
2024-11-14 13:40:00,186.33,186.49,186.33,186.38,49348.0,184.9553,185.1141,184.9553,185.005,49348.0
2024-11-14 13:45:00,186.36,186.36,186.04,186.32,69255.0,184.9851,184.9851,184.6675,184.9454,69255.0
2024-11-14 13:50:00,186.33,186.45,186.08,186.11,58997.0,184.9553,185.0744,184.7072,184.7369,58997.0
2024-11-14 13:55:00,186.13,186.16,185.77,185.8,92576.0,184.7568,184.7866,184.3995,184.4292,92576.0
2024-11-14 14:00:00,185.73,186.44,185.72,186.36,53806.0,184.3598,185.0645,184.3498,184.9851,53806.0
2024-11-14 14:05:00,186.31,186.42,185.97,186.07,59377.0,184.9355,185.0447,184.598,184.6972,59377.0
2024-11-14 14:10:00,186.09,186.35,186.03,186.15,47303.0,184.7171,184.9752,184.6575,184.7767,47303.0
2024-11-14 14:15:00,186.14,186.2,186.01,186.12,43073.0,184.7667,184.8263,184.6377,184.7469,43073.0
2024-11-14 14:20:00,186.12,186.3,186.03,186.07,50947.0,184.7469,184.9255,184.6575,184.6972,50947.0
2024-11-14 14:25:00,186.04,186.11,185.92,186.07,66473.0,184.6675,184.7369,184.5484,184.6972,66473.0
2024-11-14 14:30:00,186.09,186.09,185.8,185.84,54028.0,184.7171,184.7171,184.4292,184.4689,54028.0
2024-11-14 14:35:00,185.84,185.95,185.77,185.92,52165.0,184.4689,184.5781,184.3995,184.5484,52165.0
2024-11-14 14:40:00,185.92,186.3,185.89,186.23,79363.0,184.5484,184.9255,184.5186,184.8561,79363.0
2024-11-14 14:45:00,186.23,186.34,185.86,185.95,69718.0,184.8561,184.9653,184.4888,184.5781,69718.0
2024-11-14 14:50:00,185.96,186.24,185.96,186.08,52425.0,184.5881,184.866,184.5881,184.7072,52425.0
2024-11-14 14:55:00,186.1,186.16,185.87,186.08,60512.0,184.727,184.7866,184.4987,184.7072,60512.0
2024-11-14 15:00:00,186.05,186.15,185.56,185.78,89118.0,184.6774,184.7767,184.191,184.4094,89118.0
2024-11-14 15:05:00,185.78,186.08,185.45,185.72,104251.0,184.4094,184.7072,184.0818,184.3498,104251.0
2024-11-14 15:10:00,185.72,185.92,185.54,185.73,46276.0,184.3498,184.5484,184.1712,184.3598,46276.0
2024-11-14 15:15:00,185.74,186.08,185.71,185.79,53892.0,184.3697,184.7072,184.3399,184.4193,53892.0
2024-11-14 15:20:00,185.82,185.97,185.64,185.8,73375.0,184.4491,184.598,184.2704,184.4292,73375.0
2024-11-14 15:25:00,185.75,185.8,185.51,185.52,60077.0,184.3796,184.4292,184.1414,184.1513,60077.0
2024-11-14 15:30:00,185.56,185.6,185.09,185.31,99475.0,184.191,184.2307,183.7245,183.9429,99475.0
2024-11-14 15:35:00,185.3,185.85,185.15,185.83,88092.0,183.9329,184.4789,183.784,184.459,88092.0
2024-11-14 15:40:00,185.81,185.92,185.6,185.72,104889.0,184.4392,184.5484,184.2307,184.3498,104889.0
2024-11-14 15:45:00,185.76,185.85,185.51,185.67,107504.0,184.3895,184.4789,184.1414,184.3002,107504.0
2024-11-14 15:50:00,185.69,186.48,185.64,186.33,187669.0,184.32,185.1042,184.2704,184.9553,187669.0
2024-11-14 15:55:00,186.3,186.3,185.77,186.07,348374.0,184.9255,184.9255,184.3995,184.6972,348374.0
2024-11-15 09:30:00,167.81,170.32,167.33,168.64,1302793.0,166.572,169.0634,166.0955,167.3958,1302793.0
2024-11-15 09:35:00,168.53,170.9,168.02,170.55,668519.0,167.2866,169.6392,166.7804,169.2917,668519.0
2024-11-15 09:40:00,170.57,171.93,170.47,171.68,392461.0,169.3116,170.6616,169.2123,170.4134,392461.0
2024-11-15 09:45:00,171.57,172.45,170.64,172.45,338036.0,170.3042,171.1777,169.3811,171.1777,338036.0
2024-11-15 09:50:00,172.41,173.68,172.01,173.36,366929.0,171.138,172.3987,170.741,172.081,366929.0
2024-11-15 09:55:00,173.36,174.07,172.06,173.14,326392.0,172.081,172.7858,170.7906,171.8626,326392.0
2024-11-15 10:00:00,173.13,173.35,172.51,172.72,178314.0,171.8527,172.0711,171.2373,171.4457,178314.0
2024-11-15 10:05:00,172.77,173.98,172.74,173.09,296421.0,171.4954,172.6964,171.4656,171.813,296421.0
2024-11-15 10:10:00,173.16,173.45,171.74,172.3,292235.0,171.8825,172.1703,170.473,171.0288,292235.0
2024-11-15 10:15:00,172.3,172.81,171.29,171.41,200662.0,171.0288,171.5351,170.0263,170.1454,200662.0
2024-11-15 10:20:00,171.38,171.86,170.95,171.49,156704.0,170.1156,170.5921,169.6888,170.2248,156704.0
2024-11-15 10:25:00,171.49,171.86,170.97,171.27,192253.0,170.2248,170.5921,169.7086,170.0064,192253.0
2024-11-15 10:30:00,171.25,171.52,170.97,171.1,93917.0,169.9866,170.2546,169.7086,169.8377,93917.0
2024-11-15 10:35:00,171.12,171.15,170.15,170.24,163175.0,169.8575,169.8873,168.8947,168.984,163175.0
2024-11-15 10:40:00,170.25,170.55,169.72,169.78,123179.0,168.994,169.2917,168.4679,168.5274,123179.0
2024-11-15 10:45:00,169.79,170.37,169.72,170.3,102974.0,168.5374,169.1131,168.4679,169.0436,102974.0
2024-11-15 10:50:00,170.26,170.73,169.87,169.99,108822.0,169.0039,169.4704,168.6168,168.7359,108822.0
2024-11-15 10:55:00,169.95,170.35,169.85,170.26,116296.0,168.6962,169.0932,168.5969,169.0039,116296.0
2024-11-15 11:00:00,170.23,170.29,169.88,169.99,97926.0,168.9741,169.0337,168.6267,168.7359,97926.0
2024-11-15 11:05:00,169.96,170.44,169.95,170.29,72514.0,168.7061,169.1826,168.6962,169.0337,72514.0
2024-11-15 11:10:00,170.28,170.68,170.22,170.54,110913.0,169.0237,169.4208,168.9642,169.2818,110913.0
2024-11-15 11:15:00,170.5,170.94,170.16,170.78,77882.0,169.2421,169.6789,168.9046,169.52,77882.0
2024-11-15 11:20:00,170.78,170.82,170.41,170.44,54602.0,169.52,169.5598,169.1528,169.1826,54602.0
2024-11-15 11:25:00,170.5,170.62,170.06,170.13,59338.0,169.2421,169.3612,168.8054,168.8748,59338.0
2024-11-15 11:30:00,170.11,170.45,169.9,169.94,65153.0,168.855,169.1925,168.6465,168.6862,65153.0
2024-11-15 11:35:00,169.95,170.01,169.8,169.94,183539.0,168.6962,168.7557,168.5473,168.6862,183539.0
2024-11-15 11:40:00,169.9,170.04,169.6,169.96,183558.0,168.6465,168.7855,168.3488,168.7061,183558.0
2024-11-15 11:45:00,169.97,170.19,169.83,169.84,77009.0,168.716,168.9344,168.5771,168.587,77009.0
2024-11-15 11:50:00,169.84,169.99,169.73,169.91,58130.0,168.587,168.7359,168.4778,168.6565,58130.0
2024-11-15 11:55:00,169.91,169.92,168.87,169.34,129133.0,168.6565,168.6664,167.6241,168.0907,129133.0
2024-11-15 12:00:00,169.3,169.93,169.29,169.72,81411.0,168.051,168.6763,168.041,168.4679,81411.0
2024-11-15 12:05:00,169.71,170.33,169.5,170.32,66991.0,168.4579,169.0734,168.2495,169.0634,66991.0
2024-11-15 12:10:00,170.3,170.72,170.08,170.12,68214.0,169.0436,169.4605,168.8252,168.8649,68214.0
2024-11-15 12:15:00,170.09,170.15,169.55,169.62,52008.0,168.8351,168.8947,168.2991,168.3686,52008.0
2024-11-15 12:20:00,169.6,169.8,169.14,169.34,81185.0,168.3488,168.5473,167.8921,168.0907,81185.0
2024-11-15 12:25:00,169.35,170.0,169.28,169.99,75007.0,168.1006,168.7458,168.0311,168.7359,75007.0
2024-11-15 12:30:00,169.93,170.38,169.9,170.19,40053.0,168.6763,169.123,168.6465,168.9344,40053.0
2024-11-15 12:35:00,170.19,170.46,169.87,170.35,44605.0,168.9344,169.2024,168.6168,169.0932,44605.0
2024-11-15 12:40:00,170.3,170.43,170.03,170.21,23779.0,169.0436,169.1726,168.7756,168.9543,23779.0
2024-11-15 12:45:00,170.17,170.29,169.83,170.01,54631.0,168.9145,169.0337,168.5771,168.7557,54631.0
2024-11-15 12:50:00,170.0,170.06,169.54,169.66,31179.0,168.7458,168.8054,168.2892,168.4083,31179.0
2024-11-15 12:55:00,169.74,170.01,169.71,169.97,51124.0,168.4877,168.7557,168.4579,168.716,51124.0
2024-11-15 13:00:00,169.9,170.0,169.68,169.85,47287.0,168.6465,168.7458,168.4282,168.5969,47287.0
2024-11-15 13:05:00,169.86,170.3,169.82,170.24,42797.0,168.6068,169.0436,168.5671,168.984,42797.0
2024-11-15 13:10:00,170.25,170.26,169.62,169.76,64139.0,168.994,169.0039,168.3686,168.5076,64139.0
2024-11-15 13:15:00,169.77,169.98,169.68,169.82,39100.0,168.5175,168.7259,168.4282,168.5671,39100.0
2024-11-15 13:20:00,169.81,169.86,169.5,169.66,53907.0,168.5572,168.6068,168.2495,168.4083,53907.0
2024-11-15 13:25:00,169.61,169.91,169.58,169.91,40971.0,168.3587,168.6565,168.3289,168.6565,40971.0
2024-11-15 13:30:00,169.88,170.15,169.76,170.05,39737.0,168.6267,168.8947,168.5076,168.7954,39737.0
2024-11-15 13:35:00,170.02,170.41,170.02,170.41,60945.0,168.7657,169.1528,168.7657,169.1528,60945.0
2024-11-15 13:40:00,170.39,170.45,169.65,169.75,104999.0,169.1329,169.1925,168.3984,168.4976,104999.0
2024-11-15 13:45:00,169.76,169.89,169.22,169.45,51966.0,168.5076,168.6366,167.9716,168.1999,51966.0
2024-11-15 13:50:00,169.44,169.46,169.05,169.05,37637.0,168.1899,168.2098,167.8028,167.8028,37637.0
2024-11-15 13:55:00,169.06,169.17,168.74,169.01,140797.0,167.8127,167.9219,167.4951,167.7631,140797.0
2024-11-15 14:00:00,168.97,169.12,168.65,169.07,47716.0,167.7234,167.8723,167.4058,167.8227,47716.0
2024-11-15 14:05:00,169.09,169.24,168.95,169.07,31921.0,167.8425,167.9914,167.7035,167.8227,31921.0
2024-11-15 14:10:00,169.07,169.24,168.85,168.96,38433.0,167.8227,167.9914,167.6043,167.7135,38433.0
2024-11-15 14:15:00,168.91,169.01,168.75,168.89,26896.0,167.6638,167.7631,167.505,167.644,26896.0
2024-11-15 14:20:00,168.9,169.35,168.9,169.25,53730.0,167.6539,168.1006,167.6539,168.0013,53730.0
2024-11-15 14:25:00,169.25,169.72,169.2,169.61,47968.0,168.0013,168.4679,167.9517,168.3587,47968.0
2024-11-15 14:30:00,169.67,169.74,169.52,169.64,36912.0,168.4182,168.4877,168.2693,168.3885,36912.0
2024-11-15 14:35:00,169.64,169.79,169.58,169.67,30567.0,168.3885,168.5374,168.3289,168.4182,30567.0
2024-11-15 14:40:00,169.65,170.17,169.54,170.16,54552.0,168.3984,168.9145,168.2892,168.9046,54552.0
2024-11-15 14:45:00,170.17,170.19,169.9,169.92,41165.0,168.9145,168.9344,168.6465,168.6664,41165.0
2024-11-15 14:50:00,169.95,170.13,169.83,169.92,47966.0,168.6962,168.8748,168.5771,168.6664,47966.0
2024-11-15 14:55:00,169.92,170.1,169.56,169.57,43253.0,168.6664,168.8451,168.309,168.319,43253.0
2024-11-15 15:00:00,169.59,169.67,169.29,169.67,62692.0,168.3388,168.4182,168.041,168.4182,62692.0
2024-11-15 15:05:00,169.7,169.7,169.01,169.06,94124.0,168.448,168.448,167.7631,167.8127,94124.0
2024-11-15 15:10:00,169.06,169.27,168.78,168.97,116758.0,167.8127,168.0212,167.5348,167.7234,116758.0
2024-11-15 15:15:00,168.97,169.22,168.97,169.08,46724.0,167.7234,167.9716,167.7234,167.8326,46724.0
2024-11-15 15:20:00,169.08,169.24,168.86,168.99,61213.0,167.8326,167.9914,167.6142,167.7433,61213.0
2024-11-15 15:25:00,168.97,169.47,168.9,169.35,129597.0,167.7234,168.2197,167.6539,168.1006,129597.0
2024-11-15 15:30:00,169.36,169.56,169.04,169.19,58556.0,168.1105,168.309,167.7929,167.9418,58556.0
2024-11-15 15:35:00,169.19,169.41,169.01,169.09,68720.0,167.9418,168.1602,167.7631,167.8425,68720.0
2024-11-15 15:40:00,169.09,169.16,168.81,168.99,102448.0,167.8425,167.912,167.5646,167.7433,102448.0
2024-11-15 15:45:00,168.99,169.01,168.42,168.48,116310.0,167.7433,167.7631,167.1775,167.237,116310.0
2024-11-15 15:50:00,168.48,168.91,168.17,168.6,208849.0,167.237,167.6638,166.9293,167.3561,208849.0
2024-11-15 15:55:00,168.56,169.06,168.29,168.86,537110.0,167.3164,167.8127,167.0484,167.6142,537110.0
2024-11-18 09:30:00,167.68,169.49,167.54,168.3,262395.0,166.4429,168.2396,166.304,167.0583,262395.0
2024-11-18 09:35:00,168.56,168.87,168.11,168.75,85364.0,167.3164,167.6241,166.8697,167.505,85364.0
2024-11-18 09:40:00,168.67,169.05,167.83,168.19,108147.0,167.4256,167.8028,166.5918,166.9492,108147.0
2024-11-18 09:45:00,168.19,168.26,167.6,168.0,93327.0,166.9492,167.0186,166.3635,166.7606,93327.0
2024-11-18 09:50:00,167.95,167.96,166.85,167.55,116993.0,166.7109,166.7209,165.619,166.3139,116993.0
2024-11-18 09:55:00,167.57,167.81,167.14,167.73,50458.0,166.3337,166.572,165.9069,166.4925,50458.0
2024-11-18 10:00:00,167.71,168.44,167.64,168.33,86399.0,166.4727,167.1973,166.4032,167.0881,86399.0
2024-11-18 10:05:00,168.34,168.8,168.2,168.56,67114.0,167.098,167.5547,166.9591,167.3164,67114.0
2024-11-18 10:10:00,168.58,169.1,168.49,168.96,87978.0,167.3363,167.8524,167.2469,167.7135,87978.0
2024-11-18 10:15:00,168.99,169.72,168.85,169.56,79552.0,167.7433,168.4679,167.6043,168.309,79552.0
2024-11-18 10:20:00,169.56,169.94,169.4,169.87,63532.0,168.309,168.6862,168.1502,168.6168,63532.0
2024-11-18 10:25:00,169.91,170.28,169.84,170.21,63563.0,168.6565,169.0237,168.587,168.9543,63563.0
2024-11-18 10:30:00,170.14,170.68,170.12,170.63,79865.0,168.8848,169.4208,168.8649,169.3712,79865.0
2024-11-18 10:35:00,170.58,170.58,170.04,170.22,70383.0,169.3215,169.3215,168.7855,168.9642,70383.0
2024-11-18 10:40:00,170.14,170.52,170.04,170.24,60301.0,168.8848,169.262,168.7855,168.984,60301.0
2024-11-18 10:45:00,170.23,170.37,169.98,170.05,34363.0,168.9741,169.1131,168.7259,168.7954,34363.0
2024-11-18 10:50:00,170.0,170.14,169.79,170.0,43861.0,168.7458,168.8848,168.5374,168.7458,43861.0
2024-11-18 10:55:00,170.0,170.21,169.64,170.03,37733.0,168.7458,168.9543,168.3885,168.7756,37733.0
2024-11-18 11:00:00,170.0,170.33,169.77,170.23,38645.0,168.7458,169.0734,168.5175,168.9741,38645.0
2024-11-18 11:05:00,170.3,170.64,170.19,170.59,59720.0,169.0436,169.3811,168.9344,169.3314,59720.0
2024-11-18 11:10:00,170.56,171.06,170.53,170.87,71138.0,169.3017,169.798,169.2719,169.6094,71138.0
2024-11-18 11:15:00,170.88,171.26,170.81,171.26,43030.0,169.6193,169.9965,169.5498,169.9965,43030.0
2024-11-18 11:20:00,171.27,171.42,170.93,170.98,35796.0,170.0064,170.1553,169.6689,169.7186,35796.0
2024-11-18 11:25:00,171.0,171.28,170.95,171.12,32759.0,169.7384,170.0164,169.6888,169.8575,32759.0
2024-11-18 11:30:00,171.12,171.16,170.86,171.13,23657.0,169.8575,169.8972,169.5995,169.8675,23657.0
2024-11-18 11:35:00,171.13,171.67,171.03,171.59,31110.0,169.8675,170.4035,169.7682,170.3241,31110.0
2024-11-18 11:40:00,171.61,171.61,171.35,171.46,42050.0,170.3439,170.3439,170.0858,170.195,42050.0
2024-11-18 11:45:00,171.45,171.45,170.91,170.96,35231.0,170.1851,170.1851,169.6491,169.6987,35231.0
2024-11-18 11:50:00,171.0,171.04,170.59,170.84,34732.0,169.7384,169.7781,169.3314,169.5796,34732.0
2024-11-18 11:55:00,170.88,170.91,170.54,170.77,23134.0,169.6193,169.6491,169.2818,169.5101,23134.0
2024-11-18 12:00:00,170.81,170.85,170.57,170.8,32110.0,169.5498,169.5895,169.3116,169.5399,32110.0
2024-11-18 12:05:00,170.8,170.83,170.57,170.57,24209.0,169.5399,169.5697,169.3116,169.3116,24209.0
2024-11-18 12:10:00,170.55,170.67,170.38,170.52,43835.0,169.2917,169.4109,169.123,169.262,43835.0
2024-11-18 12:15:00,170.53,170.53,170.29,170.5,22710.0,169.2719,169.2719,169.0337,169.2421,22710.0
2024-11-18 12:20:00,170.46,170.57,170.4,170.51,13878.0,169.2024,169.3116,169.1429,169.252,13878.0
2024-11-18 12:25:00,170.52,170.64,170.46,170.51,35857.0,169.262,169.3811,169.2024,169.252,35857.0
2024-11-18 12:30:00,170.52,170.66,170.4,170.6,18660.0,169.262,169.4009,169.1429,169.3414,18660.0
2024-11-18 12:35:00,170.62,171.05,170.54,171.03,41246.0,169.3612,169.7881,169.2818,169.7682,41246.0
2024-11-18 12:40:00,170.98,171.11,170.76,170.76,26495.0,169.7186,169.8476,169.5002,169.5002,26495.0
2024-11-18 12:45:00,170.73,170.98,170.7,170.87,20288.0,169.4704,169.7186,169.4406,169.6094,20288.0
2024-11-18 12:50:00,170.89,171.07,170.73,171.0,19688.0,169.6292,169.8079,169.4704,169.7384,19688.0
2024-11-18 12:55:00,170.99,171.36,170.96,171.34,30651.0,169.7285,170.0958,169.6987,170.0759,30651.0
2024-11-18 13:00:00,171.29,171.34,170.94,170.97,25948.0,170.0263,170.0759,169.6789,169.7086,25948.0
2024-11-18 13:05:00,171.02,171.19,170.9,171.08,24949.0,169.7583,169.927,169.6392,169.8178,24949.0
2024-11-18 13:10:00,171.06,171.15,170.92,171.01,14583.0,169.798,169.8873,169.659,169.7484,14583.0
2024-11-18 13:15:00,171.01,171.04,170.86,170.99,20656.0,169.7484,169.7781,169.5995,169.7285,20656.0
2024-11-18 13:20:00,171.0,171.03,170.77,170.99,25990.0,169.7384,169.7682,169.5101,169.7285,25990.0
2024-11-18 13:25:00,170.97,171.04,170.81,170.85,27329.0,169.7086,169.7781,169.5498,169.5895,27329.0
2024-11-18 13:30:00,170.86,170.96,170.63,170.67,27786.0,169.5995,169.6987,169.3712,169.4109,27786.0
2024-11-18 13:35:00,170.68,170.88,170.58,170.66,16817.0,169.4208,169.6193,169.3215,169.4009,16817.0
2024-11-18 13:40:00,170.65,170.67,170.4,170.4,16972.0,169.391,169.4109,169.1429,169.1429,16972.0
2024-11-18 13:45:00,170.47,170.51,170.05,170.21,32981.0,169.2123,169.252,168.7954,168.9543,32981.0
2024-11-18 13:50:00,170.24,170.45,170.21,170.44,25826.0,168.984,169.1925,168.9543,169.1826,25826.0
2024-11-18 13:55:00,170.39,170.71,170.31,170.62,28001.0,169.1329,169.4506,169.0535,169.3612,28001.0
2024-11-18 14:00:00,170.64,170.74,170.53,170.67,62411.0,169.3811,169.4803,169.2719,169.4109,62411.0
2024-11-18 14:05:00,170.67,170.71,170.46,170.47,21933.0,169.4109,169.4506,169.2024,169.2123,21933.0
2024-11-18 14:10:00,170.48,170.81,170.4,170.45,37074.0,169.2223,169.5498,169.1429,169.1925,37074.0
2024-11-18 14:15:00,170.45,170.57,170.29,170.52,41248.0,169.1925,169.3116,169.0337,169.262,41248.0
2024-11-18 14:20:00,170.47,170.56,170.24,170.29,56804.0,169.2123,169.3017,168.984,169.0337,56804.0
2024-11-18 14:25:00,170.28,170.56,170.2,170.45,30487.0,169.0237,169.3017,168.9443,169.1925,30487.0
2024-11-18 14:30:00,170.46,170.62,170.33,170.39,34398.0,169.2024,169.3612,169.0734,169.1329,34398.0
2024-11-18 14:35:00,170.39,170.51,170.32,170.43,20053.0,169.1329,169.252,169.0634,169.1726,20053.0
2024-11-18 14:40:00,170.45,170.64,170.36,170.54,37799.0,169.1925,169.3811,169.1031,169.2818,37799.0
2024-11-18 14:45:00,170.54,170.87,170.54,170.75,18272.0,169.2818,169.6094,169.2818,169.4903,18272.0
2024-11-18 14:50:00,170.75,170.81,170.64,170.69,27562.0,169.4903,169.5498,169.3811,169.4307,27562.0
2024-11-18 14:55:00,170.72,170.73,170.59,170.59,24569.0,169.4605,169.4704,169.3314,169.3314,24569.0
2024-11-18 15:00:00,170.56,170.72,170.4,170.68,24200.0,169.3017,169.4605,169.1429,169.4208,24200.0
2024-11-18 15:05:00,170.63,170.63,170.49,170.52,45217.0,169.3712,169.3712,169.2322,169.262,45217.0
2024-11-18 15:10:00,170.51,170.81,170.51,170.65,33250.0,169.252,169.5498,169.252,169.391,33250.0
2024-11-18 15:15:00,170.66,170.85,170.59,170.8,21708.0,169.4009,169.5895,169.3314,169.5399,21708.0
2024-11-18 15:20:00,170.83,170.95,170.75,170.93,30690.0,169.5697,169.6888,169.4903,169.6689,30690.0
2024-11-18 15:25:00,170.9,171.09,170.83,170.98,44621.0,169.6392,169.8278,169.5697,169.7186,44621.0
2024-11-18 15:30:00,170.98,170.98,170.69,170.78,46491.0,169.7186,169.7186,169.4307,169.52,46491.0
2024-11-18 15:35:00,170.78,170.94,170.67,170.73,39929.0,169.52,169.6789,169.4109,169.4704,39929.0
2024-11-18 15:40:00,170.73,170.87,170.59,170.66,47070.0,169.4704,169.6094,169.3314,169.4009,47070.0
2024-11-18 15:45:00,170.64,170.92,170.54,170.8,57579.0,169.3811,169.659,169.2818,169.5399,57579.0
2024-11-18 15:50:00,170.77,171.0,170.16,170.25,103783.0,169.5101,169.7384,168.9046,168.994,103783.0
2024-11-18 15:55:00,170.27,170.82,170.27,170.75,240957.0,169.0138,169.5598,169.0138,169.4903,240957.0
2024-11-19 09:30:00,168.34,168.92,167.75,168.05,175157.0,167.098,167.6738,166.5124,166.8102,175157.0
2024-11-19 09:35:00,168.16,169.09,167.94,169.09,49017.0,166.9194,167.8425,166.701,167.8425,49017.0
2024-11-19 09:40:00,169.01,169.63,168.8,168.8,33935.0,167.7631,168.3785,167.5547,167.5547,33935.0
2024-11-19 09:45:00,168.81,168.97,168.33,168.46,37207.0,167.5646,167.7234,167.0881,167.2172,37207.0
2024-11-19 09:50:00,168.3,168.37,167.73,168.13,52439.0,167.0583,167.1278,166.4925,166.8896,52439.0
2024-11-19 09:55:00,168.09,168.3,167.94,168.01,39220.0,166.8499,167.0583,166.701,166.7705,39220.0
2024-11-19 10:00:00,168.09,168.11,167.49,167.85,85167.0,166.8499,166.8697,166.2543,166.6117,85167.0
2024-11-19 10:05:00,167.86,168.36,167.79,168.26,83602.0,166.6216,167.1179,166.5521,167.0186,83602.0
2024-11-19 10:10:00,168.26,168.31,168.11,168.18,67069.0,167.0186,167.0683,166.8697,166.9392,67069.0
2024-11-19 10:15:00,168.15,168.28,168.02,168.22,34246.0,166.9095,167.0385,166.7804,166.9789,34246.0
2024-11-19 10:20:00,168.22,168.33,167.8,168.11,38236.0,166.9789,167.0881,166.562,166.8697,38236.0
2024-11-19 10:25:00,168.08,168.34,167.86,168.34,42843.0,166.84,167.098,166.6216,167.098,42843.0
2024-11-19 10:30:00,168.29,168.34,168.0,168.16,66412.0,167.0484,167.098,166.7606,166.9194,66412.0
2024-11-19 10:35:00,168.12,168.38,168.08,168.33,64594.0,166.8797,167.1378,166.84,167.0881,64594.0
2024-11-19 10:40:00,168.34,168.37,167.85,167.95,49974.0,167.098,167.1278,166.6117,166.7109,49974.0
2024-11-19 10:45:00,167.87,168.25,167.87,168.09,47435.0,166.6315,167.0087,166.6315,166.8499,47435.0
2024-11-19 10:50:00,168.13,168.16,167.74,167.85,36833.0,166.8896,166.9194,166.5025,166.6117,36833.0
2024-11-19 10:55:00,167.89,167.93,167.68,167.88,70546.0,166.6514,166.6911,166.4429,166.6414,70546.0
2024-11-19 11:00:00,167.89,168.23,167.88,168.22,45974.0,166.6514,166.9889,166.6414,166.9789,45974.0
2024-11-19 11:05:00,168.15,168.26,167.96,168.14,50061.0,166.9095,167.0186,166.7209,166.8995,50061.0
2024-11-19 11:10:00,168.17,168.3,168.11,168.23,30363.0,166.9293,167.0583,166.8697,166.9889,30363.0
2024-11-19 11:15:00,168.24,168.73,168.2,168.7,51230.0,166.9988,167.4852,166.9591,167.4554,51230.0
2024-11-19 11:20:00,168.7,168.86,168.48,168.74,53229.0,167.4554,167.6142,167.237,167.4951,53229.0
2024-11-19 11:25:00,168.74,169.07,168.74,168.9,33095.0,167.4951,167.8227,167.4951,167.6539,33095.0
2024-11-19 11:30:00,168.87,168.9,168.69,168.72,35274.0,167.6241,167.6539,167.4455,167.4752,35274.0
2024-11-19 11:35:00,168.74,169.15,168.71,168.81,26560.0,167.4951,167.9021,167.4653,167.5646,26560.0
2024-11-19 11:40:00,168.83,169.01,168.73,168.78,33535.0,167.5844,167.7631,167.4852,167.5348,33535.0
2024-11-19 11:45:00,168.81,168.81,168.45,168.5,41773.0,167.5646,167.5646,167.2072,167.2569,41773.0
2024-11-19 11:50:00,168.5,168.51,168.0,168.04,65999.0,167.2569,167.2668,166.7606,166.8003,65999.0
2024-11-19 11:55:00,168.03,168.37,168.01,168.12,27275.0,166.7903,167.1278,166.7705,166.8797,27275.0
2024-11-19 12:00:00,168.14,168.26,168.09,168.19,23502.0,166.8995,167.0186,166.8499,166.9492,23502.0
2024-11-19 12:05:00,168.19,168.28,168.09,168.23,22418.0,166.9492,167.0385,166.8499,166.9889,22418.0
2024-11-19 12:10:00,168.23,168.38,168.16,168.27,20848.0,166.9889,167.1378,166.9194,167.0286,20848.0
2024-11-19 12:15:00,168.24,168.27,167.97,168.01,66217.0,166.9988,167.0286,166.7308,166.7705,66217.0
2024-11-19 12:20:00,167.99,168.19,167.77,168.08,32891.0,166.7506,166.9492,166.5323,166.84,32891.0
2024-11-19 12:25:00,168.08,168.24,168.03,168.13,20934.0,166.84,166.9988,166.7903,166.8896,20934.0
2024-11-19 12:30:00,168.1,168.27,168.05,168.24,28355.0,166.8598,167.0286,166.8102,166.9988,28355.0
2024-11-19 12:35:00,168.24,168.33,168.2,168.27,25327.0,166.9988,167.0881,166.9591,167.0286,25327.0
2024-11-19 12:40:00,168.31,168.33,168.02,168.05,24927.0,167.0683,167.0881,166.7804,166.8102,24927.0
2024-11-19 12:45:00,168.04,168.05,167.8,167.82,22318.0,166.8003,166.8102,166.562,166.5819,22318.0
2024-11-19 12:50:00,167.83,167.84,167.67,167.76,64564.0,166.5918,166.6017,166.433,166.5223,64564.0
2024-11-19 12:55:00,167.77,167.84,167.58,167.7,46410.0,166.5323,166.6017,166.3437,166.4628,46410.0
2024-11-19 13:00:00,167.75,167.89,167.62,167.78,33901.0,166.5124,166.6514,166.3834,166.5422,33901.0
2024-11-19 13:05:00,167.76,168.13,167.75,168.12,35184.0,166.5223,166.8896,166.5124,166.8797,35184.0
2024-11-19 13:10:00,168.13,168.51,168.13,168.5,21599.0,166.8896,167.2668,166.8896,167.2569,21599.0
2024-11-19 13:15:00,168.5,168.84,168.46,168.84,39066.0,167.2569,167.5944,167.2172,167.5944,39066.0
2024-11-19 13:20:00,168.84,168.93,168.76,168.91,42162.0,167.5944,167.6837,167.515,167.6638,42162.0
2024-11-19 13:25:00,168.91,169.21,168.91,169.14,25846.0,167.6638,167.9616,167.6638,167.8921,25846.0
2024-11-19 13:30:00,169.16,169.37,169.06,169.36,23509.0,167.912,168.1205,167.8127,168.1105,23509.0
2024-11-19 13:35:00,169.36,169.45,169.25,169.42,30065.0,168.1105,168.1999,168.0013,168.1701,30065.0
2024-11-19 13:40:00,169.41,169.5,169.34,169.42,21512.0,168.1602,168.2495,168.0907,168.1701,21512.0
2024-11-19 13:45:00,169.42,169.62,169.33,169.5,18537.0,168.1701,168.3686,168.0807,168.2495,18537.0
2024-11-19 13:50:00,169.5,169.76,169.41,169.65,23836.0,168.2495,168.5076,168.1602,168.3984,23836.0
2024-11-19 13:55:00,169.65,169.89,169.63,169.75,17692.0,168.3984,168.6366,168.3785,168.4976,17692.0
2024-11-19 14:00:00,169.75,169.81,169.61,169.65,30548.0,168.4976,168.5572,168.3587,168.3984,30548.0
2024-11-19 14:05:00,169.65,169.96,169.62,169.9,18234.0,168.3984,168.7061,168.3686,168.6465,18234.0
2024-11-19 14:10:00,169.92,169.92,169.77,169.87,22014.0,168.6664,168.6664,168.5175,168.6168,22014.0
2024-11-19 14:15:00,169.86,169.89,169.64,169.64,30040.0,168.6068,168.6366,168.3885,168.3885,30040.0
2024-11-19 14:20:00,169.67,169.87,169.62,169.7,28152.0,168.4182,168.6168,168.3686,168.448,28152.0
2024-11-19 14:25:00,169.67,169.73,169.34,169.4,23164.0,168.4182,168.4778,168.0907,168.1502,23164.0
2024-11-19 14:30:00,169.34,169.58,169.21,169.32,23445.0,168.0907,168.3289,167.9616,168.0708,23445.0
2024-11-19 14:35:00,169.3,169.36,169.1,169.25,20236.0,168.051,168.1105,167.8524,168.0013,20236.0
2024-11-19 14:40:00,169.23,169.3,169.11,169.24,13946.0,167.9815,168.051,167.8624,167.9914,13946.0
2024-11-19 14:45:00,169.24,169.3,169.18,169.2,17278.0,167.9914,168.051,167.9319,167.9517,17278.0
2024-11-19 14:50:00,169.22,169.43,169.2,169.39,21941.0,167.9716,168.18,167.9517,168.1403,21941.0
2024-11-19 14:55:00,169.39,169.41,169.25,169.26,21865.0,168.1403,168.1602,168.0013,168.0113,21865.0
2024-11-19 15:00:00,169.24,169.38,169.15,169.21,25407.0,167.9914,168.1304,167.9021,167.9616,25407.0
2024-11-19 15:05:00,169.21,169.36,169.21,169.33,25345.0,167.9616,168.1105,167.9616,168.0807,25345.0
2024-11-19 15:10:00,169.32,169.36,169.27,169.28,25463.0,168.0708,168.1105,168.0212,168.0311,25463.0
2024-11-19 15:15:00,169.28,169.4,169.24,169.32,21069.0,168.0311,168.1502,167.9914,168.0708,21069.0
2024-11-19 15:20:00,169.31,169.32,169.09,169.09,34599.0,168.0609,168.0708,167.8425,167.8425,34599.0
2024-11-19 15:25:00,169.11,169.31,169.08,169.22,41746.0,167.8624,168.0609,167.8326,167.9716,41746.0
2024-11-19 15:30:00,169.22,169.22,169.09,169.13,35236.0,167.9716,167.9716,167.8425,167.8822,35236.0
2024-11-19 15:35:00,169.12,169.39,169.1,169.28,35356.0,167.8723,168.1403,167.8524,168.0311,35356.0
2024-11-19 15:40:00,169.25,169.38,169.17,169.33,39579.0,168.0013,168.1304,167.9219,168.0807,39579.0
2024-11-19 15:45:00,169.31,169.38,169.24,169.35,43446.0,168.0609,168.1304,167.9914,168.1006,43446.0
2024-11-19 15:50:00,169.33,169.39,169.1,169.18,112424.0,168.0807,168.1403,167.8524,167.9319,112424.0
2024-11-19 15:55:00,169.15,169.47,169.11,169.32,267921.0,167.9021,168.2197,167.8624,168.0708,267921.0
2024-11-20 09:30:00,169.23,169.5,168.0,168.84,156525.0,167.9815,168.2495,166.7606,167.5944,156525.0
2024-11-20 09:35:00,168.68,168.96,168.3,168.65,34854.0,167.4355,167.7135,167.0583,167.4058,34854.0
2024-11-20 09:40:00,168.6,169.07,168.35,169.05,27806.0,167.3561,167.8227,167.108,167.8028,27806.0
2024-11-20 09:45:00,169.02,169.6,168.88,169.22,38270.0,167.773,168.3488,167.6341,167.9716,38270.0
2024-11-20 09:50:00,169.2,169.41,168.96,169.14,25121.0,167.9517,168.1602,167.7135,167.8921,25121.0
2024-11-20 09:55:00,169.15,169.59,169.05,169.25,74439.0,167.9021,168.3388,167.8028,168.0013,74439.0
2024-11-20 10:00:00,169.19,169.59,169.12,169.35,68442.0,167.9418,168.3388,167.8723,168.1006,68442.0
2024-11-20 10:05:00,169.33,169.35,168.47,168.6,47549.0,168.0807,168.1006,167.2271,167.3561,47549.0
2024-11-20 10:10:00,168.64,168.75,168.36,168.5,30137.0,167.3958,167.505,167.1179,167.2569,30137.0
2024-11-20 10:15:00,168.51,168.79,168.46,168.56,47677.0,167.2668,167.5447,167.2172,167.3164,47677.0
2024-11-20 10:20:00,168.53,168.55,167.9,168.14,41885.0,167.2866,167.3065,166.6613,166.8995,41885.0
2024-11-20 10:25:00,168.13,168.4,167.96,168.19,35749.0,166.8896,167.1576,166.7209,166.9492,35749.0
2024-11-20 10:30:00,168.19,168.5,167.92,168.37,35283.0,166.9492,167.2569,166.6811,167.1278,35283.0
2024-11-20 10:35:00,168.31,168.77,168.09,168.72,29828.0,167.0683,167.5249,166.8499,167.4752,29828.0
2024-11-20 10:40:00,168.81,168.96,168.63,168.87,23562.0,167.5646,167.7135,167.3859,167.6241,23562.0
2024-11-20 10:45:00,168.86,169.23,168.85,169.12,47753.0,167.6142,167.9815,167.6043,167.8723,47753.0
2024-11-20 10:50:00,169.11,169.16,168.72,168.96,27162.0,167.8624,167.912,167.4752,167.7135,27162.0
2024-11-20 10:55:00,168.99,169.15,168.87,168.93,14166.0,167.7433,167.9021,167.6241,167.6837,14166.0
2024-11-20 11:00:00,168.96,169.06,168.73,168.8,28544.0,167.7135,167.8127,167.4852,167.5547,28544.0
2024-11-20 11:05:00,168.89,169.07,168.69,168.87,86500.0,167.644,167.8227,167.4455,167.6241,86500.0
2024-11-20 11:10:00,168.86,168.95,168.58,168.8,49751.0,167.6142,167.7035,167.3363,167.5547,49751.0
2024-11-20 11:15:00,168.77,168.89,168.54,168.88,49049.0,167.5249,167.644,167.2966,167.6341,49049.0
2024-11-20 11:20:00,168.88,168.96,168.78,168.88,24058.0,167.6341,167.7135,167.5348,167.6341,24058.0
2024-11-20 11:25:00,168.89,168.94,168.41,168.47,46473.0,167.644,167.6936,167.1675,167.2271,46473.0
2024-11-20 11:30:00,168.46,168.48,168.21,168.37,18209.0,167.2172,167.237,166.969,167.1278,18209.0
2024-11-20 11:35:00,168.38,168.57,168.04,168.5,25418.0,167.1378,167.3264,166.8003,167.2569,25418.0
2024-11-20 11:40:00,168.46,168.76,168.28,168.76,15768.0,167.2172,167.515,167.0385,167.515,15768.0
2024-11-20 11:45:00,168.8,169.01,168.71,169.0,18928.0,167.5547,167.7631,167.4653,167.7532,18928.0
2024-11-20 11:50:00,168.98,169.33,168.95,169.33,16861.0,167.7333,168.0807,167.7035,168.0807,16861.0
2024-11-20 11:55:00,169.27,169.42,169.16,169.16,16054.0,168.0212,168.1701,167.912,167.912,16054.0
2024-11-20 12:00:00,169.13,169.26,168.95,169.0,12522.0,167.8822,168.0113,167.7035,167.7532,12522.0
2024-11-20 12:05:00,168.96,169.02,168.71,168.78,21053.0,167.7135,167.773,167.4653,167.5348,21053.0
2024-11-20 12:10:00,168.77,168.89,168.59,168.65,35823.0,167.5249,167.644,167.3462,167.4058,35823.0
2024-11-20 12:15:00,168.67,168.68,168.44,168.52,28590.0,167.4256,167.4355,167.1973,167.2767,28590.0
2024-11-20 12:20:00,168.47,168.6,168.31,168.52,30177.0,167.2271,167.3561,167.0683,167.2767,30177.0
2024-11-20 12:25:00,168.52,168.94,168.51,168.92,20708.0,167.2767,167.6936,167.2668,167.6738,20708.0
2024-11-20 12:30:00,168.91,168.96,168.78,168.88,21043.0,167.6638,167.7135,167.5348,167.6341,21043.0
2024-11-20 12:35:00,168.89,169.05,168.85,168.99,15415.0,167.644,167.8028,167.6043,167.7433,15415.0
2024-11-20 12:40:00,168.95,169.02,168.79,168.87,17698.0,167.7035,167.773,167.5447,167.6241,17698.0
2024-11-20 12:45:00,168.81,168.99,168.78,168.94,13999.0,167.5646,167.7433,167.5348,167.6936,13999.0
2024-11-20 12:50:00,168.96,168.96,168.66,168.67,25321.0,167.7135,167.7135,167.4157,167.4256,25321.0
2024-11-20 12:55:00,168.66,168.8,168.61,168.7,42323.0,167.4157,167.5547,167.3661,167.4554,42323.0
2024-11-20 13:00:00,168.72,168.9,168.7,168.71,12235.0,167.4752,167.6539,167.4554,167.4653,12235.0
2024-11-20 13:05:00,168.71,168.73,168.32,168.46,16498.0,167.4653,167.4852,167.0782,167.2172,16498.0
2024-11-20 13:10:00,168.44,168.6,168.3,168.48,27225.0,167.1973,167.3561,167.0583,167.237,27225.0
2024-11-20 13:15:00,168.49,168.57,168.17,168.17,10467.0,167.2469,167.3264,166.9293,166.9293,10467.0
2024-11-20 13:20:00,168.2,168.24,167.99,168.21,20911.0,166.9591,166.9988,166.7506,166.969,20911.0
2024-11-20 13:25:00,168.21,168.24,168.07,168.08,10895.0,166.969,166.9988,166.83,166.84,10895.0
2024-11-20 13:30:00,168.02,168.11,167.9,167.94,15282.0,166.7804,166.8697,166.6613,166.701,15282.0
2024-11-20 13:35:00,167.91,168.01,167.75,167.75,17343.0,166.6712,166.7705,166.5124,166.5124,17343.0
2024-11-20 13:40:00,167.73,167.83,167.64,167.79,11952.0,166.4925,166.5918,166.4032,166.5521,11952.0
2024-11-20 13:45:00,167.77,167.79,167.44,167.63,15611.0,166.5323,166.5521,166.2047,166.3933,15611.0
2024-11-20 13:50:00,167.66,167.72,167.48,167.52,18981.0,166.4231,166.4826,166.2444,166.2841,18981.0
2024-11-20 13:55:00,167.57,167.67,167.51,167.56,20350.0,166.3337,166.433,166.2742,166.3238,20350.0
2024-11-20 14:00:00,167.55,167.65,167.51,167.55,23967.0,166.3139,166.4131,166.2742,166.3139,23967.0
2024-11-20 14:05:00,167.54,167.6,167.4,167.47,26110.0,166.304,166.3635,166.165,166.2345,26110.0
2024-11-20 14:10:00,167.5,167.53,167.38,167.44,14828.0,166.2642,166.294,166.1451,166.2047,14828.0
2024-11-20 14:15:00,167.46,167.49,167.32,167.39,16110.0,166.2245,166.2543,166.0856,166.1551,16110.0
2024-11-20 14:20:00,167.38,167.44,167.11,167.19,37184.0,166.1451,166.2047,165.8771,165.9565,37184.0
2024-11-20 14:25:00,167.17,167.26,167.06,167.16,81743.0,165.9367,166.026,165.8275,165.9268,81743.0
2024-11-20 14:30:00,167.14,167.39,167.12,167.38,35071.0,165.9069,166.1551,165.8871,166.1451,35071.0
2024-11-20 14:35:00,167.35,167.51,167.33,167.44,68194.0,166.1154,166.2742,166.0955,166.2047,68194.0
2024-11-20 14:40:00,167.43,167.98,167.41,167.94,32548.0,166.1948,166.7407,166.1749,166.701,32548.0
2024-11-20 14:45:00,167.98,168.23,167.92,168.09,24767.0,166.7407,166.9889,166.6811,166.8499,24767.0
2024-11-20 14:50:00,168.07,168.21,167.78,167.87,28914.0,166.83,166.969,166.5422,166.6315,28914.0
2024-11-20 14:55:00,167.87,168.04,167.81,168.03,24174.0,166.6315,166.8003,166.572,166.7903,24174.0
2024-11-20 15:00:00,168.01,168.12,167.86,168.09,36237.0,166.7705,166.8797,166.6216,166.8499,36237.0
2024-11-20 15:05:00,168.09,168.12,167.95,168.11,29110.0,166.8499,166.8797,166.7109,166.8697,29110.0
2024-11-20 15:10:00,168.07,168.27,168.03,168.12,44050.0,166.83,167.0286,166.7903,166.8797,44050.0
2024-11-20 15:15:00,168.1,168.15,168.03,168.06,44377.0,166.8598,166.9095,166.7903,166.8201,44377.0
2024-11-20 15:20:00,168.07,168.23,168.06,168.13,80646.0,166.83,166.9889,166.8201,166.8896,80646.0
2024-11-20 15:25:00,168.13,168.5,168.12,168.5,51597.0,166.8896,167.2569,166.8797,167.2569,51597.0
2024-11-20 15:30:00,168.51,169.48,168.51,169.42,61964.0,167.2668,168.2296,167.2668,168.1701,61964.0
2024-11-20 15:35:00,169.41,169.69,169.29,169.61,58373.0,168.1602,168.4381,168.041,168.3587,58373.0
2024-11-20 15:40:00,169.67,169.71,169.18,169.34,50934.0,168.4182,168.4579,167.9319,168.0907,50934.0
2024-11-20 15:45:00,169.33,169.65,169.33,169.4,47456.0,168.0807,168.3984,168.0807,168.1502,47456.0
2024-11-20 15:50:00,169.4,169.89,169.36,169.78,122068.0,168.1502,168.6366,168.1105,168.5274,122068.0
2024-11-20 15:55:00,169.77,170.53,169.77,170.5,403003.0,168.5175,169.2719,168.5175,169.2421,403003.0
2024-11-21 09:30:00,171.22,173.15,171.22,172.12,282123.0,170.3436,172.2637,170.3436,171.239,282123.0
2024-11-21 09:35:00,171.87,172.15,171.05,171.86,270120.0,170.9903,171.2689,170.1745,170.9803,270120.0
2024-11-21 09:40:00,171.81,172.5,171.74,172.44,136050.0,170.9306,171.6171,170.861,171.5574,136050.0
2024-11-21 09:45:00,172.48,173.86,172.43,173.78,72823.0,171.5972,172.9701,171.5474,172.8905,72823.0
2024-11-21 09:50:00,173.78,173.99,173.08,173.28,57427.0,172.8905,173.0994,172.1941,172.3931,57427.0
2024-11-21 09:55:00,173.28,173.6,172.84,172.88,46807.0,172.3931,172.7114,171.9553,171.9951,46807.0
2024-11-21 10:00:00,172.9,172.93,172.07,172.18,89988.0,172.015,172.0449,171.1893,171.2987,89988.0
2024-11-21 10:05:00,172.17,172.44,171.87,172.42,71174.0,171.2888,171.5574,170.9903,171.5375,71174.0
2024-11-21 10:10:00,172.32,173.42,172.23,173.17,60137.0,171.438,172.5324,171.3484,172.2836,60137.0
2024-11-21 10:15:00,173.2,173.63,173.1,173.25,55238.0,172.3135,172.7413,172.214,172.3632,55238.0
2024-11-21 10:20:00,173.21,173.57,172.41,172.71,95231.0,172.3234,172.6816,171.5275,171.826,95231.0
2024-11-21 10:25:00,172.74,172.93,172.07,172.19,86416.0,171.8558,172.0449,171.1893,171.3087,86416.0
2024-11-21 10:30:00,172.18,172.19,171.1,171.42,68346.0,171.2987,171.3087,170.2242,170.5426,68346.0
2024-11-21 10:35:00,171.35,172.06,171.24,171.75,54489.0,170.473,171.1793,170.3635,170.8709,54489.0
2024-11-21 10:40:00,171.78,172.15,171.52,171.98,34275.0,170.9008,171.2689,170.6421,171.0997,34275.0
2024-11-21 10:45:00,172.04,172.83,172.04,172.77,23891.0,171.1594,171.9454,171.1594,171.8857,23891.0
2024-11-21 10:50:00,172.82,173.24,172.6,173.21,24004.0,171.9354,172.3533,171.7166,172.3234,24004.0
2024-11-21 10:55:00,173.28,173.69,173.23,173.62,34142.0,172.3931,172.801,172.3433,172.7313,34142.0
2024-11-21 11:00:00,173.69,174.15,173.69,173.91,60803.0,172.801,173.2586,172.801,173.0198,60803.0
2024-11-21 11:05:00,173.91,174.16,173.69,173.85,22959.0,173.0198,173.2686,172.801,172.9602,22959.0
2024-11-21 11:10:00,173.85,174.06,173.54,173.56,35507.0,172.9602,173.1691,172.6517,172.6716,35507.0
2024-11-21 11:15:00,173.56,173.85,173.45,173.57,35616.0,172.6716,172.9602,172.5622,172.6816,35616.0
2024-11-21 11:20:00,173.61,174.31,173.55,174.31,29347.0,172.7214,173.4178,172.6617,173.4178,29347.0
2024-11-21 11:25:00,174.24,175.03,174.23,175.03,79703.0,173.3482,174.1341,173.3382,174.1341,79703.0
2024-11-21 11:30:00,175.01,175.57,174.94,175.4,59233.0,174.1142,174.6714,174.0446,174.5022,59233.0
2024-11-21 11:35:00,175.4,175.6,175.33,175.55,69781.0,174.5022,174.7012,174.4326,174.6515,69781.0
2024-11-21 11:40:00,175.56,175.97,175.55,175.76,52598.0,174.6614,175.0693,174.6515,174.8604,52598.0
2024-11-21 11:45:00,175.77,175.8,174.98,175.1,47467.0,174.8703,174.9002,174.0844,174.2038,47467.0
2024-11-21 11:50:00,175.09,175.21,174.98,175.15,36212.0,174.1938,174.3132,174.0844,174.2535,36212.0
2024-11-21 11:55:00,175.08,175.32,175.02,175.31,31509.0,174.1839,174.4226,174.1242,174.4127,31509.0
2024-11-21 12:00:00,175.31,175.48,174.9,174.94,48473.0,174.4127,174.5818,174.0048,174.0446,48473.0
2024-11-21 12:05:00,174.94,176.0,174.93,175.72,40527.0,174.0446,175.0992,174.0346,174.8206,40527.0
2024-11-21 12:10:00,175.78,175.91,175.49,175.5,24585.0,174.8803,175.0096,174.5918,174.6017,24585.0
2024-11-21 12:15:00,175.55,175.72,175.19,175.19,19958.0,174.6515,174.8206,174.2933,174.2933,19958.0
2024-11-21 12:20:00,175.19,175.54,175.16,175.49,20560.0,174.2933,174.6415,174.2634,174.5918,20560.0
2024-11-21 12:25:00,175.53,175.81,175.46,175.68,24261.0,174.6316,174.9101,174.5619,174.7808,24261.0
2024-11-21 12:30:00,175.71,175.85,175.52,175.55,20385.0,174.8106,174.9499,174.6216,174.6515,20385.0
2024-11-21 12:35:00,175.55,175.6,175.24,175.49,27798.0,174.6515,174.7012,174.343,174.5918,27798.0
2024-11-21 12:40:00,175.48,175.9,175.42,175.81,25778.0,174.5818,174.9997,174.5221,174.9101,25778.0
2024-11-21 12:45:00,175.81,175.88,175.54,175.54,25346.0,174.9101,174.9798,174.6415,174.6415,25346.0
2024-11-21 12:50:00,175.52,175.7,175.47,175.53,18477.0,174.6216,174.8007,174.5719,174.6316,18477.0
2024-11-21 12:55:00,175.53,175.78,175.47,175.78,15446.0,174.6316,174.8803,174.5719,174.8803,15446.0
2024-11-21 13:00:00,175.73,175.94,175.64,175.83,16987.0,174.8305,175.0395,174.741,174.93,16987.0
2024-11-21 13:05:00,175.83,176.34,175.82,176.34,25719.0,174.93,175.4374,174.9201,175.4374,25719.0
2024-11-21 13:10:00,176.38,176.5,176.11,176.16,33740.0,175.4772,175.5966,175.2086,175.2583,33740.0
2024-11-21 13:15:00,176.18,176.25,176.08,176.08,28060.0,175.2782,175.3479,175.1787,175.1787,28060.0
2024-11-21 13:20:00,176.09,176.38,176.0,176.3,36588.0,175.1887,175.4772,175.0992,175.3976,36588.0
2024-11-21 13:25:00,176.33,176.59,176.33,176.49,26606.0,175.4275,175.6861,175.4275,175.5866,26606.0
2024-11-21 13:30:00,176.53,176.77,176.39,176.68,36993.0,175.6264,175.8652,175.4872,175.7757,36993.0
2024-11-21 13:35:00,176.65,176.83,176.48,176.69,26361.0,175.7458,175.9249,175.5767,175.7856,26361.0
2024-11-21 13:40:00,176.67,176.83,176.58,176.71,19513.0,175.7657,175.9249,175.6762,175.8055,19513.0
2024-11-21 13:45:00,176.71,176.88,176.65,176.65,15530.0,175.8055,175.9746,175.7458,175.7458,15530.0
2024-11-21 13:50:00,176.67,176.84,176.57,176.65,21403.0,175.7657,175.9349,175.6662,175.7458,21403.0
2024-11-21 13:55:00,176.65,176.89,176.6,176.74,22064.0,175.7458,175.9846,175.6961,175.8354,22064.0
2024-11-21 14:00:00,176.74,177.04,176.74,177.01,47460.0,175.8354,176.1338,175.8354,176.104,47460.0
2024-11-21 14:05:00,177.0,177.0,176.69,176.77,32989.0,176.094,176.094,175.7856,175.8652,32989.0
2024-11-21 14:10:00,176.75,176.89,176.49,176.81,35084.0,175.8453,175.9846,175.5866,175.905,35084.0
2024-11-21 14:15:00,176.75,176.86,176.61,176.64,24089.0,175.8453,175.9547,175.706,175.7359,24089.0
2024-11-21 14:20:00,176.64,177.04,176.62,177.03,22169.0,175.7359,176.1338,175.716,176.1239,22169.0
2024-11-21 14:25:00,177.0,177.07,176.89,176.97,21940.0,176.094,176.1637,175.9846,176.0642,21940.0
2024-11-21 14:30:00,176.97,176.97,176.61,176.7,31578.0,176.0642,176.0642,175.706,175.7956,31578.0
2024-11-21 14:35:00,176.7,176.91,176.59,176.86,30216.0,175.7956,176.0045,175.6861,175.9547,30216.0
2024-11-21 14:40:00,176.84,176.84,176.6,176.63,28166.0,175.9349,175.9349,175.6961,175.7259,28166.0
2024-11-21 14:45:00,176.62,176.63,176.37,176.59,45613.0,175.716,175.7259,175.4673,175.6861,45613.0
2024-11-21 14:50:00,176.61,176.63,176.22,176.29,27893.0,175.706,175.7259,175.318,175.3877,27893.0
2024-11-21 14:55:00,176.31,176.45,176.19,176.41,51363.0,175.4076,175.5468,175.2882,175.5071,51363.0
2024-11-21 15:00:00,176.35,176.7,176.34,176.66,12514.0,175.4474,175.7956,175.4374,175.7558,12514.0
2024-11-21 15:05:00,176.56,176.74,176.53,176.7,37979.0,175.6563,175.8354,175.6264,175.7956,37979.0
2024-11-21 15:10:00,176.69,176.74,176.49,176.58,30877.0,175.7856,175.8354,175.5866,175.6762,30877.0
2024-11-21 15:15:00,176.57,176.89,176.55,176.68,55287.0,175.6662,175.9846,175.6463,175.7757,55287.0
2024-11-21 15:20:00,176.66,176.71,176.51,176.62,26449.0,175.7558,175.8055,175.6065,175.716,26449.0
2024-11-21 15:25:00,176.62,176.68,176.52,176.63,27709.0,175.716,175.7757,175.6165,175.7259,27709.0
2024-11-21 15:30:00,176.62,176.86,176.43,176.44,36118.0,175.716,175.9547,175.5269,175.5369,36118.0
2024-11-21 15:35:00,176.46,176.47,176.02,176.22,39919.0,175.5568,175.5667,175.119,175.318,39919.0
2024-11-21 15:40:00,176.21,176.26,175.87,176.05,35635.0,175.3081,175.3578,174.9698,175.1489,35635.0
2024-11-21 15:45:00,176.02,176.07,175.57,175.58,35220.0,175.119,175.1688,174.6714,174.6813,35220.0
2024-11-21 15:50:00,175.41,175.58,175.18,175.31,107087.0,174.5122,174.6813,174.2833,174.4127,107087.0
2024-11-21 15:55:00,175.33,176.02,175.27,175.8,304270.0,174.4326,175.119,174.3729,174.9002,304270.0
2024-11-22 09:30:00,174.8,176.08,174.8,175.88,97989.0,173.9053,175.1787,173.9053,174.9798,97989.0
2024-11-22 09:35:00,175.77,175.86,174.88,175.3,39826.0,174.8703,174.9599,173.9849,174.4027,39826.0
2024-11-22 09:40:00,175.27,175.47,174.99,175.14,43713.0,174.3729,174.5719,174.0943,174.2436,43713.0
2024-11-22 09:45:00,175.14,175.56,175.05,175.29,37508.0,174.2436,174.6614,174.154,174.3928,37508.0
2024-11-22 09:50:00,175.29,175.36,174.72,174.97,30376.0,174.3928,174.4624,173.8257,174.0744,30376.0
2024-11-22 09:55:00,174.99,175.1,174.68,174.98,29522.0,174.0943,174.2038,173.7859,174.0844,29522.0
2024-11-22 10:00:00,175.03,175.04,174.46,174.55,68118.0,174.1341,174.1441,173.567,173.6566,68118.0
2024-11-22 10:05:00,174.55,174.56,173.9,173.97,61540.0,173.6566,173.6665,173.0099,173.0795,61540.0
2024-11-22 10:10:00,174.02,174.03,173.6,173.75,49044.0,173.1293,173.1392,172.7114,172.8607,49044.0
2024-11-22 10:15:00,173.82,174.0,173.56,173.76,39937.0,172.9303,173.1094,172.6716,172.8706,39937.0
2024-11-22 10:20:00,173.77,174.43,173.61,174.39,45521.0,172.8806,173.5372,172.7214,173.4974,45521.0
2024-11-22 10:25:00,174.36,174.4,173.84,173.96,35571.0,173.4675,173.5073,172.9502,173.0696,35571.0
2024-11-22 10:30:00,173.99,174.14,173.82,174.14,36871.0,173.0994,173.2487,172.9303,173.2487,36871.0
2024-11-22 10:35:00,174.14,174.52,174.06,174.52,84616.0,173.2487,173.6267,173.1691,173.6267,84616.0
2024-11-22 10:40:00,174.48,174.81,174.46,174.67,41599.0,173.5869,173.9152,173.567,173.776,41599.0
2024-11-22 10:45:00,174.83,174.93,174.49,174.71,17839.0,173.9351,174.0346,173.5969,173.8158,17839.0
2024-11-22 10:50:00,174.78,174.89,174.63,174.67,19196.0,173.8854,173.9948,173.7362,173.776,19196.0
2024-11-22 10:55:00,174.67,174.68,174.49,174.59,31004.0,173.776,173.7859,173.5969,173.6964,31004.0
2024-11-22 11:00:00,174.6,174.8,174.54,174.68,20454.0,173.7063,173.9053,173.6466,173.7859,20454.0
2024-11-22 11:05:00,174.74,174.75,174.24,174.24,43735.0,173.8456,173.8555,173.3482,173.3482,43735.0
2024-11-22 11:10:00,174.24,174.37,173.84,173.91,30997.0,173.3482,173.4775,172.9502,173.0198,30997.0
2024-11-22 11:15:00,173.95,174.02,173.7,173.7,17277.0,173.0596,173.1293,172.8109,172.8109,17277.0
2024-11-22 11:20:00,173.73,173.8,173.38,173.72,28825.0,172.8408,172.9104,172.4926,172.8308,28825.0
2024-11-22 11:25:00,173.73,173.78,173.51,173.76,23227.0,172.8408,172.8905,172.6219,172.8706,23227.0
2024-11-22 11:30:00,173.71,173.76,173.55,173.64,20854.0,172.8209,172.8706,172.6617,172.7512,20854.0
2024-11-22 11:35:00,173.61,174.14,173.59,174.08,16200.0,172.7214,173.2487,172.7015,173.189,16200.0
2024-11-22 11:40:00,174.09,174.15,173.82,173.89,11912.0,173.1989,173.2586,172.9303,173.0,11912.0
2024-11-22 11:45:00,173.96,174.17,173.82,173.88,31820.0,173.0696,173.2785,172.9303,172.99,31820.0
2024-11-22 11:50:00,173.88,174.2,173.82,174.18,44150.0,172.99,173.3084,172.9303,173.2885,44150.0
2024-11-22 11:55:00,174.16,174.39,174.06,174.18,26601.0,173.2686,173.4974,173.1691,173.2885,26601.0
2024-11-22 12:00:00,174.13,174.15,173.96,174.13,19799.0,173.2387,173.2586,173.0696,173.2387,19799.0
2024-11-22 12:05:00,174.18,174.19,173.9,173.91,19808.0,173.2885,173.2984,173.0099,173.0198,19808.0
2024-11-22 12:10:00,173.94,174.15,173.89,174.06,22597.0,173.0497,173.2586,173.0,173.1691,22597.0
2024-11-22 12:15:00,174.09,174.17,173.88,173.96,24418.0,173.1989,173.2785,172.99,173.0696,24418.0
2024-11-22 12:20:00,174.03,174.17,173.85,173.85,13820.0,173.1392,173.2785,172.9602,172.9602,13820.0
2024-11-22 12:25:00,173.93,174.24,173.92,174.21,12073.0,173.0397,173.3482,173.0298,173.3183,12073.0
2024-11-22 12:30:00,174.23,174.24,173.89,174.07,14154.0,173.3382,173.3482,173.0,173.179,14154.0
2024-11-22 12:35:00,174.04,174.09,173.85,173.89,8169.0,173.1492,173.1989,172.9602,173.0,8169.0
2024-11-22 12:40:00,173.92,174.12,173.82,174.06,21418.0,173.0298,173.2288,172.9303,173.1691,21418.0
2024-11-22 12:45:00,174.04,174.33,174.01,174.31,37790.0,173.1492,173.4377,173.1193,173.4178,37790.0
2024-11-22 12:50:00,174.32,174.56,174.29,174.44,17704.0,173.4277,173.6665,173.3979,173.5471,17704.0
2024-11-22 12:55:00,174.45,174.75,174.44,174.71,20661.0,173.5571,173.8555,173.5471,173.8158,20661.0
2024-11-22 13:00:00,174.64,174.73,174.31,174.45,55143.0,173.7461,173.8357,173.4178,173.5571,55143.0
2024-11-22 13:05:00,174.44,174.73,174.44,174.56,36752.0,173.5471,173.8357,173.5471,173.6665,36752.0
2024-11-22 13:10:00,174.61,174.8,174.58,174.72,12423.0,173.7163,173.9053,173.6864,173.8257,12423.0
2024-11-22 13:15:00,174.73,174.88,174.7,174.8,9238.0,173.8357,173.9849,173.8058,173.9053,9238.0
2024-11-22 13:20:00,174.77,175.12,174.77,175.05,11325.0,173.8754,174.2237,173.8754,174.154,11325.0
2024-11-22 13:25:00,175.05,175.1,174.84,174.87,12063.0,174.154,174.2038,173.9451,173.9749,12063.0
2024-11-22 13:30:00,174.89,175.01,174.79,174.79,9090.0,173.9948,174.1142,173.8953,173.8953,9090.0
2024-11-22 13:35:00,174.73,174.85,174.63,174.67,11058.0,173.8357,173.955,173.7362,173.776,11058.0
2024-11-22 13:40:00,174.65,174.7,174.57,174.59,7301.0,173.7561,173.8058,173.6765,173.6964,7301.0
2024-11-22 13:45:00,174.65,174.81,174.61,174.7,12676.0,173.7561,173.9152,173.7163,173.8058,12676.0
2024-11-22 13:50:00,174.65,174.68,174.36,174.61,14021.0,173.7561,173.7859,173.4675,173.7163,14021.0
2024-11-22 13:55:00,174.59,174.69,174.47,174.49,12943.0,173.6964,173.7959,173.577,173.5969,12943.0
2024-11-22 14:00:00,174.43,174.62,174.38,174.56,10821.0,173.5372,173.7262,173.4874,173.6665,10821.0
2024-11-22 14:05:00,174.59,174.73,174.52,174.66,12587.0,173.6964,173.8357,173.6267,173.766,12587.0
2024-11-22 14:10:00,174.71,174.71,174.33,174.38,12821.0,173.8158,173.8158,173.4377,173.4874,12821.0
2024-11-22 14:15:00,174.38,174.42,174.12,174.34,16876.0,173.4874,173.5272,173.2288,173.4476,16876.0
2024-11-22 14:20:00,174.33,174.45,174.3,174.41,12618.0,173.4377,173.5571,173.4079,173.5173,12618.0
2024-11-22 14:25:00,174.42,174.61,174.37,174.39,13118.0,173.5272,173.7163,173.4775,173.4974,13118.0
2024-11-22 14:30:00,174.37,174.66,174.34,174.65,12488.0,173.4775,173.766,173.4476,173.7561,12488.0
2024-11-22 14:35:00,174.64,174.76,174.61,174.67,9055.0,173.7461,173.8655,173.7163,173.776,9055.0
2024-11-22 14:40:00,174.66,174.71,174.44,174.54,9394.0,173.766,173.8158,173.5471,173.6466,9394.0
2024-11-22 14:45:00,174.58,174.64,174.45,174.54,12893.0,173.6864,173.7461,173.5571,173.6466,12893.0
2024-11-22 14:50:00,174.54,174.68,174.47,174.63,13987.0,173.6466,173.7859,173.577,173.7362,13987.0
2024-11-22 14:55:00,174.65,174.84,174.63,174.83,18945.0,173.7561,173.9451,173.7362,173.9351,18945.0
2024-11-22 15:00:00,174.81,174.82,174.29,174.42,12517.0,173.9152,173.9252,173.3979,173.5272,12517.0
2024-11-22 15:05:00,174.41,174.55,174.26,174.27,14217.0,173.5173,173.6566,173.3681,173.378,14217.0
2024-11-22 15:10:00,174.28,174.29,174.08,174.25,15467.0,173.388,173.3979,173.189,173.3581,15467.0
2024-11-22 15:15:00,174.22,174.31,174.14,174.18,19965.0,173.3283,173.4178,173.2487,173.2885,19965.0
2024-11-22 15:20:00,174.19,174.25,174.13,174.25,18726.0,173.2984,173.3581,173.2387,173.3581,18726.0
2024-11-22 15:25:00,174.26,174.3,174.08,174.17,36880.0,173.3681,173.4079,173.189,173.2785,36880.0
2024-11-22 15:30:00,174.17,174.44,174.15,174.33,22777.0,173.2785,173.5471,173.2586,173.4377,22777.0
2024-11-22 15:35:00,174.34,174.37,174.18,174.26,23985.0,173.4476,173.4775,173.2885,173.3681,23985.0
2024-11-22 15:40:00,174.28,174.43,174.21,174.23,47264.0,173.388,173.5372,173.3183,173.3382,47264.0
2024-11-22 15:45:00,174.21,174.56,174.14,174.56,47003.0,173.3183,173.6665,173.2487,173.6665,47003.0
2024-11-22 15:50:00,174.55,174.94,174.43,174.87,71328.0,173.6566,174.0446,173.5372,173.9749,71328.0
2024-11-22 15:55:00,174.89,175.04,174.75,174.88,167237.0,173.9948,174.1441,173.8555,173.9849,167237.0
2024-11-25 09:30:00,176.71,177.19,175.42,175.64,131688.0,175.8055,176.2831,174.5221,174.741,131688.0
2024-11-25 09:35:00,175.64,176.1,174.65,175.56,63594.0,174.741,175.1986,173.7561,174.6614,63594.0
2024-11-25 09:40:00,175.61,175.95,175.03,175.15,50137.0,174.7111,175.0494,174.1341,174.2535,50137.0
2024-11-25 09:45:00,175.15,175.46,174.35,174.55,71623.0,174.2535,174.5619,173.4576,173.6566,71623.0
2024-11-25 09:50:00,174.6,175.0,174.07,174.31,47479.0,173.7063,174.1043,173.179,173.4178,47479.0
2024-11-25 09:55:00,174.39,174.42,173.6,173.75,71361.0,173.4974,173.5272,172.7114,172.8607,71361.0
2024-11-25 10:00:00,173.52,173.57,172.54,173.15,90021.0,172.6318,172.6816,171.6569,172.2637,90021.0
2024-11-25 10:05:00,173.15,173.34,172.67,172.78,46957.0,172.2637,172.4528,171.7862,171.8956,46957.0
2024-11-25 10:10:00,172.71,172.81,172.09,172.38,60838.0,171.826,171.9255,171.2092,171.4977,60838.0
2024-11-25 10:15:00,172.35,172.61,172.03,172.05,56003.0,171.4678,171.7265,171.1495,171.1694,56003.0
2024-11-25 10:20:00,172.06,172.82,171.93,172.74,79338.0,171.1793,171.9354,171.05,171.8558,79338.0
2024-11-25 10:25:00,172.71,173.63,172.61,173.63,54318.0,171.826,172.7413,171.7265,172.7413,54318.0
2024-11-25 10:30:00,173.62,174.0,173.4,173.51,54908.0,172.7313,173.1094,172.5125,172.6219,54908.0
2024-11-25 10:35:00,173.53,173.9,173.07,173.79,36820.0,172.6418,173.0099,172.1841,172.9005,36820.0
2024-11-25 10:40:00,173.73,174.18,173.7,174.12,31310.0,172.8408,173.2885,172.8109,173.2288,31310.0
2024-11-25 10:45:00,174.05,174.06,173.7,173.95,21860.0,173.1591,173.1691,172.8109,173.0596,21860.0
2024-11-25 10:50:00,173.92,174.32,173.8,174.06,47626.0,173.0298,173.4277,172.9104,173.1691,47626.0
2024-11-25 10:55:00,173.99,174.1,173.5,173.76,21304.0,173.0994,173.2089,172.6119,172.8706,21304.0
2024-11-25 11:00:00,173.79,174.01,173.51,174.01,41484.0,172.9005,173.1193,172.6219,173.1193,41484.0
2024-11-25 11:05:00,174.03,174.23,173.97,174.19,21458.0,173.1392,173.3382,173.0795,173.2984,21458.0
2024-11-25 11:10:00,174.19,174.69,174.16,174.56,21529.0,173.2984,173.7959,173.2686,173.6665,21529.0
2024-11-25 11:15:00,174.57,174.87,174.51,174.77,13284.0,173.6765,173.9749,173.6168,173.8754,13284.0
2024-11-25 11:20:00,174.75,174.97,174.72,174.97,13536.0,173.8555,174.0744,173.8257,174.0744,13536.0
2024-11-25 11:25:00,174.96,175.18,174.86,175.05,21909.0,174.0645,174.2833,173.965,174.154,21909.0
2024-11-25 11:30:00,175.07,175.46,175.04,175.05,25227.0,174.1739,174.5619,174.1441,174.154,25227.0
2024-11-25 11:35:00,175.08,175.12,174.65,174.69,17164.0,174.1839,174.2237,173.7561,173.7959,17164.0
2024-11-25 11:40:00,174.69,174.79,174.55,174.55,11092.0,173.7959,173.8953,173.6566,173.6566,11092.0
2024-11-25 11:45:00,174.6,175.01,174.52,174.73,13770.0,173.7063,174.1142,173.6267,173.8357,13770.0
2024-11-25 11:50:00,174.87,175.0,174.75,174.75,12483.0,173.9749,174.1043,173.8555,173.8555,12483.0
2024-11-25 11:55:00,174.75,175.24,174.75,175.2,12129.0,173.8555,174.343,173.8555,174.3032,12129.0
2024-11-25 12:00:00,175.22,175.32,175.01,175.29,24204.0,174.3231,174.4226,174.1142,174.3928,24204.0
2024-11-25 12:05:00,175.26,175.67,175.19,175.43,16853.0,174.3629,174.7708,174.2933,174.5321,16853.0
2024-11-25 12:10:00,175.45,175.6,175.12,175.21,25775.0,174.552,174.7012,174.2237,174.3132,25775.0
2024-11-25 12:15:00,175.22,175.5,175.1,175.4,43104.0,174.3231,174.6017,174.2038,174.5022,43104.0
2024-11-25 12:20:00,175.41,175.44,174.75,174.84,43982.0,174.5122,174.542,173.8555,173.9451,43982.0
2024-11-25 12:25:00,174.84,174.98,174.61,174.72,34441.0,173.9451,174.0844,173.7163,173.8257,34441.0
2024-11-25 12:30:00,174.7,175.04,174.67,174.78,42525.0,173.8058,174.1441,173.776,173.8854,42525.0
2024-11-25 12:35:00,174.73,174.83,174.41,174.53,13678.0,173.8357,173.9351,173.5173,173.6367,13678.0
2024-11-25 12:40:00,174.49,174.61,173.98,174.1,24064.0,173.5969,173.7163,173.0895,173.2089,24064.0
2024-11-25 12:45:00,174.13,174.13,173.87,174.08,26607.0,173.2387,173.2387,172.9801,173.189,26607.0
2024-11-25 12:50:00,174.09,174.38,174.09,174.25,38043.0,173.1989,173.4874,173.1989,173.3581,38043.0
2024-11-25 12:55:00,174.25,174.35,174.03,174.14,24015.0,173.3581,173.4576,173.1392,173.2487,24015.0
2024-11-25 13:00:00,174.16,174.41,174.15,174.21,44101.0,173.2686,173.5173,173.2586,173.3183,44101.0
2024-11-25 13:05:00,174.22,174.39,174.12,174.18,27602.0,173.3283,173.4974,173.2288,173.2885,27602.0
2024-11-25 13:10:00,174.24,174.35,174.16,174.29,35215.0,173.3482,173.4576,173.2686,173.3979,35215.0
2024-11-25 13:15:00,174.31,174.44,173.99,174.02,33039.0,173.4178,173.5471,173.0994,173.1293,33039.0
2024-11-25 13:20:00,174.0,174.19,173.95,174.19,14480.0,173.1094,173.2984,173.0596,173.2984,14480.0
2024-11-25 13:25:00,174.22,174.22,173.91,173.99,17681.0,173.3283,173.3283,173.0198,173.0994,17681.0
2024-11-25 13:30:00,173.92,174.2,173.91,174.19,17078.0,173.0298,173.3084,173.0198,173.2984,17078.0
2024-11-25 13:35:00,174.16,174.36,174.01,174.36,16331.0,173.2686,173.4675,173.1193,173.4675,16331.0
2024-11-25 13:40:00,174.37,174.42,174.11,174.23,22848.0,173.4775,173.5272,173.2188,173.3382,22848.0
2024-11-25 13:45:00,174.25,174.36,174.12,174.13,16767.0,173.3581,173.4675,173.2288,173.2387,16767.0
2024-11-25 13:50:00,174.15,174.32,174.13,174.18,17769.0,173.2586,173.4277,173.2387,173.2885,17769.0
2024-11-25 13:55:00,174.17,174.35,174.05,174.07,18226.0,173.2785,173.4576,173.1591,173.179,18226.0
2024-11-25 14:00:00,174.04,174.3,173.98,174.25,13776.0,173.1492,173.4079,173.0895,173.3581,13776.0
2024-11-25 14:05:00,174.25,174.38,174.04,174.3,44112.0,173.3581,173.4874,173.1492,173.4079,44112.0
2024-11-25 14:10:00,174.31,174.34,174.19,174.33,18112.0,173.4178,173.4476,173.2984,173.4377,18112.0
2024-11-25 14:15:00,174.35,174.36,174.23,174.27,13580.0,173.4576,173.4675,173.3382,173.378,13580.0
2024-11-25 14:20:00,174.22,174.24,173.92,173.93,17633.0,173.3283,173.3482,173.0298,173.0397,17633.0
2024-11-25 14:25:00,173.95,174.16,173.94,174.14,19412.0,173.0596,173.2686,173.0497,173.2487,19412.0
2024-11-25 14:30:00,174.14,174.18,173.91,174.16,11360.0,173.2487,173.2885,173.0198,173.2686,11360.0
2024-11-25 14:35:00,174.16,174.41,174.15,174.4,22423.0,173.2686,173.5173,173.2586,173.5073,22423.0
2024-11-25 14:40:00,174.39,174.67,174.27,174.67,7603.0,173.4974,173.776,173.378,173.776,7603.0
2024-11-25 14:45:00,174.7,174.94,174.63,174.89,13774.0,173.8058,174.0446,173.7362,173.9948,13774.0
2024-11-25 14:50:00,174.89,175.0,174.86,174.93,28320.0,173.9948,174.1043,173.965,174.0346,28320.0
2024-11-25 14:55:00,174.91,174.91,174.56,174.6,16264.0,174.0147,174.0147,173.6665,173.7063,16264.0
2024-11-25 15:00:00,174.6,174.64,174.44,174.62,13550.0,173.7063,173.7461,173.5471,173.7262,13550.0
2024-11-25 15:05:00,174.65,174.66,174.34,174.54,19044.0,173.7561,173.766,173.4476,173.6466,19044.0
2024-11-25 15:10:00,174.51,174.55,174.34,174.44,17507.0,173.6168,173.6566,173.4476,173.5471,17507.0
2024-11-25 15:15:00,174.42,174.55,174.39,174.48,28198.0,173.5272,173.6566,173.4974,173.5869,28198.0
2024-11-25 15:20:00,174.49,174.58,174.34,174.56,21812.0,173.5969,173.6864,173.4476,173.6665,21812.0
2024-11-25 15:25:00,174.54,174.69,174.38,174.66,18014.0,173.6466,173.7959,173.4874,173.766,18014.0
2024-11-25 15:30:00,174.63,174.82,174.58,174.76,20506.0,173.7362,173.9252,173.6864,173.8655,20506.0
2024-11-25 15:35:00,174.76,174.78,174.51,174.67,23831.0,173.8655,173.8854,173.6168,173.776,23831.0
2024-11-25 15:40:00,174.71,174.91,174.68,174.87,28010.0,173.8158,174.0147,173.7859,173.9749,28010.0
2024-11-25 15:45:00,174.87,174.87,174.67,174.71,32807.0,173.9749,173.9749,173.776,173.8158,32807.0
2024-11-25 15:50:00,174.68,174.82,174.45,174.55,87352.0,173.7859,173.9252,173.5571,173.6566,87352.0
2024-11-25 15:55:00,174.36,174.6,174.17,174.55,344496.0,173.4675,173.7063,173.2785,173.6566,344496.0
2024-11-26 09:30:00,175.33,175.49,173.53,174.19,197756.0,174.4326,174.5918,172.6418,173.2984,197756.0
2024-11-26 09:35:00,174.1,174.27,173.83,174.06,74097.0,173.2089,173.378,172.9403,173.1691,74097.0
2024-11-26 09:40:00,174.06,174.1,173.15,173.43,60547.0,173.1691,173.2089,172.2637,172.5423,60547.0
2024-11-26 09:45:00,173.43,173.95,173.43,173.78,41519.0,172.5423,173.0596,172.5423,172.8905,41519.0
2024-11-26 09:50:00,173.77,174.05,173.3,173.31,61954.0,172.8806,173.1591,172.413,172.4229,61954.0
2024-11-26 09:55:00,173.29,173.48,173.09,173.4,51583.0,172.403,172.592,172.204,172.5125,51583.0
2024-11-26 10:00:00,173.4,173.93,173.11,173.64,58036.0,172.5125,173.0397,172.2239,172.7512,58036.0
2024-11-26 10:05:00,173.69,173.91,173.44,173.71,31121.0,172.801,173.0198,172.5523,172.8209,31121.0
2024-11-26 10:10:00,173.64,173.82,173.49,173.7,38886.0,172.7512,172.9303,172.602,172.8109,38886.0
2024-11-26 10:15:00,173.66,173.66,172.91,172.91,33565.0,172.7711,172.7711,172.025,172.025,33565.0
2024-11-26 10:20:00,172.94,173.19,172.84,172.91,36276.0,172.0548,172.3035,171.9553,172.025,36276.0
2024-11-26 10:25:00,172.9,172.95,172.58,172.84,35003.0,172.015,172.0648,171.6967,171.9553,35003.0
2024-11-26 10:30:00,172.81,173.0,172.73,172.89,24352.0,171.9255,172.1145,171.8459,172.0051,24352.0
2024-11-26 10:35:00,172.9,173.52,172.8,173.47,29041.0,172.015,172.6318,171.9155,172.5821,29041.0
2024-11-26 10:40:00,173.5,173.97,173.45,173.74,20550.0,172.6119,173.0795,172.5622,172.8507,20550.0
2024-11-26 10:45:00,173.72,173.78,173.28,173.39,18742.0,172.8308,172.8905,172.3931,172.5025,18742.0
2024-11-26 10:50:00,173.38,173.45,173.16,173.19,23333.0,172.4926,172.5622,172.2737,172.3035,23333.0
2024-11-26 10:55:00,173.2,173.28,172.95,172.99,33436.0,172.3135,172.3931,172.0648,172.1046,33436.0
2024-11-26 11:00:00,173.0,173.13,172.92,172.93,16717.0,172.1145,172.2438,172.0349,172.0449,16717.0
2024-11-26 11:05:00,172.95,173.07,172.67,172.72,26453.0,172.0648,172.1841,171.7862,171.8359,26453.0
2024-11-26 11:10:00,172.75,172.81,172.35,172.36,24322.0,171.8658,171.9255,171.4678,171.4778,24322.0
2024-11-26 11:15:00,172.38,172.55,172.34,172.36,15878.0,171.4977,171.6668,171.4579,171.4778,15878.0
2024-11-26 11:20:00,172.37,172.84,172.32,172.57,47533.0,171.4877,171.9553,171.438,171.6867,47533.0
2024-11-26 11:25:00,172.64,172.83,172.53,172.72,24123.0,171.7563,171.9454,171.6469,171.8359,24123.0
2024-11-26 11:30:00,172.72,172.8,172.3,172.48,24712.0,171.8359,171.9155,171.4181,171.5972,24712.0
2024-11-26 11:35:00,172.48,172.48,172.23,172.35,18395.0,171.5972,171.5972,171.3484,171.4678,18395.0
2024-11-26 11:40:00,172.36,172.41,172.24,172.3,23855.0,171.4778,171.5275,171.3584,171.4181,23855.0
2024-11-26 11:45:00,172.3,172.33,171.56,171.57,34278.0,171.4181,171.4479,170.6819,170.6918,34278.0
2024-11-26 11:50:00,171.59,171.81,171.52,171.81,48179.0,170.7117,170.9306,170.6421,170.9306,48179.0
2024-11-26 11:55:00,171.81,171.94,171.64,171.68,26378.0,170.9306,171.0599,170.7615,170.8013,26378.0
2024-11-26 12:00:00,171.66,171.67,171.23,171.25,38580.0,170.7814,170.7913,170.3536,170.3735,38580.0
2024-11-26 12:05:00,171.25,171.56,171.2,171.48,31004.0,170.3735,170.6819,170.3237,170.6023,31004.0
2024-11-26 12:10:00,171.55,171.68,171.32,171.32,19181.0,170.6719,170.8013,170.4431,170.4431,19181.0
2024-11-26 12:15:00,171.33,171.35,170.93,171.02,25442.0,170.4531,170.473,170.0551,170.1446,25442.0
2024-11-26 12:20:00,171.05,171.13,170.94,170.99,17150.0,170.1745,170.2541,170.065,170.1148,17150.0
2024-11-26 12:25:00,170.97,171.38,170.97,171.34,15630.0,170.0949,170.5028,170.0949,170.463,15630.0
2024-11-26 12:30:00,171.32,171.61,171.31,171.61,11481.0,170.4431,170.7316,170.4332,170.7316,11481.0
2024-11-26 12:35:00,171.62,171.63,171.47,171.53,15075.0,170.7416,170.7515,170.5923,170.652,15075.0
2024-11-26 12:40:00,171.54,171.71,171.5,171.71,19978.0,170.662,170.8311,170.6222,170.8311,19978.0
2024-11-26 12:45:00,171.64,171.69,171.56,171.64,13285.0,170.7615,170.8112,170.6819,170.7615,13285.0
2024-11-26 12:50:00,171.67,171.73,171.52,171.57,10773.0,170.7913,170.851,170.6421,170.6918,10773.0
2024-11-26 12:55:00,171.59,171.64,171.49,171.51,10867.0,170.7117,170.7615,170.6122,170.6321,10867.0
2024-11-26 13:00:00,171.53,171.56,171.22,171.27,13564.0,170.652,170.6819,170.3436,170.3934,13564.0
2024-11-26 13:05:00,171.25,171.35,171.02,171.03,20414.0,170.3735,170.473,170.1446,170.1546,20414.0
2024-11-26 13:10:00,171.04,171.28,171.03,171.27,14110.0,170.1645,170.4033,170.1546,170.3934,14110.0
2024-11-26 13:15:00,171.27,171.43,171.16,171.2,16875.0,170.3934,170.5525,170.2839,170.3237,16875.0
2024-11-26 13:20:00,171.15,171.63,171.15,171.57,42023.0,170.274,170.7515,170.274,170.6918,42023.0
2024-11-26 13:25:00,171.58,171.75,171.55,171.63,17617.0,170.7018,170.8709,170.6719,170.7515,17617.0
2024-11-26 13:30:00,171.66,171.8,171.63,171.73,18701.0,170.7814,170.9206,170.7515,170.851,18701.0
2024-11-26 13:35:00,171.75,171.92,171.55,171.89,18010.0,170.8709,171.04,170.6719,171.0102,18010.0
2024-11-26 13:40:00,171.87,172.28,171.87,172.26,18113.0,170.9903,171.3982,170.9903,171.3783,18113.0
2024-11-26 13:45:00,172.24,172.28,172.13,172.16,17662.0,171.3584,171.3982,171.249,171.2788,17662.0
2024-11-26 13:50:00,172.16,172.28,172.02,172.2,49367.0,171.2788,171.3982,171.1395,171.3186,49367.0
2024-11-26 13:55:00,172.21,172.4,172.14,172.19,23639.0,171.3285,171.5176,171.2589,171.3087,23639.0
2024-11-26 14:00:00,172.17,172.61,172.08,172.59,22531.0,171.2888,171.7265,171.1992,171.7066,22531.0
2024-11-26 14:05:00,172.61,172.64,172.15,172.21,21573.0,171.7265,171.7563,171.2689,171.3285,21573.0
2024-11-26 14:10:00,172.21,172.24,172.04,172.13,25021.0,171.3285,171.3584,171.1594,171.249,25021.0
2024-11-26 14:15:00,172.15,172.16,171.76,171.78,20663.0,171.2689,171.2788,170.8809,170.9008,20663.0
2024-11-26 14:20:00,171.8,172.03,171.7,171.78,27293.0,170.9206,171.1495,170.8212,170.9008,27293.0
2024-11-26 14:25:00,171.8,171.8,171.66,171.73,11774.0,170.9206,170.9206,170.7814,170.851,11774.0
2024-11-26 14:30:00,171.7,171.98,171.58,171.98,12949.0,170.8212,171.0997,170.7018,171.0997,12949.0
2024-11-26 14:35:00,171.96,172.04,171.85,171.95,22369.0,171.0798,171.1594,170.9704,171.0699,22369.0
2024-11-26 14:40:00,171.97,172.02,171.79,171.81,14008.0,171.0898,171.1395,170.9107,170.9306,14008.0
2024-11-26 14:45:00,171.81,171.93,171.71,171.89,16292.0,170.9306,171.05,170.8311,171.0102,16292.0
2024-11-26 14:50:00,171.93,172.04,171.88,171.94,22213.0,171.05,171.1594,171.0002,171.0599,22213.0
2024-11-26 14:55:00,171.95,171.98,171.76,171.92,19298.0,171.0699,171.0997,170.8809,171.04,19298.0
2024-11-26 15:00:00,171.92,172.06,171.86,171.95,21891.0,171.04,171.1793,170.9803,171.0699,21891.0
2024-11-26 15:05:00,171.95,172.06,171.79,171.88,49595.0,171.0699,171.1793,170.9107,171.0002,49595.0
2024-11-26 15:10:00,171.89,171.94,171.63,171.65,14954.0,171.0102,171.0599,170.7515,170.7714,14954.0
2024-11-26 15:15:00,171.66,171.85,171.64,171.75,25552.0,170.7814,170.9704,170.7615,170.8709,25552.0
2024-11-26 15:20:00,171.73,171.73,171.47,171.66,24799.0,170.851,170.851,170.5923,170.7814,24799.0
2024-11-26 15:25:00,171.64,171.72,171.55,171.7,72418.0,170.7615,170.8411,170.6719,170.8212,72418.0
2024-11-26 15:30:00,171.66,171.9,171.58,171.85,67432.0,170.7814,171.0201,170.7018,170.9704,67432.0
2024-11-26 15:35:00,171.87,171.94,171.65,171.87,59139.0,170.9903,171.0599,170.7714,170.9903,59139.0
2024-11-26 15:40:00,171.88,172.27,171.87,172.26,51531.0,171.0002,171.3882,170.9903,171.3783,51531.0
2024-11-26 15:45:00,172.26,172.48,172.18,172.32,52055.0,171.3783,171.5972,171.2987,171.438,52055.0
2024-11-26 15:50:00,172.31,172.84,172.24,172.67,131457.0,171.428,171.9553,171.3584,171.7862,131457.0
2024-11-26 15:55:00,172.65,173.25,172.64,173.17,428944.0,171.7663,172.3632,171.7563,172.2836,428944.0
2024-11-27 09:30:00,173.27,173.34,171.7,171.85,145140.0,172.3831,172.4528,170.8212,170.9704,145140.0
2024-11-27 09:35:00,171.82,172.54,171.61,172.54,31838.0,170.9405,171.6569,170.7316,171.6569,31838.0
2024-11-27 09:40:00,172.51,172.74,172.43,172.47,29442.0,171.627,171.8558,171.5474,171.5872,29442.0
2024-11-27 09:45:00,172.53,172.99,172.25,172.28,43669.0,171.6469,172.1046,171.3683,171.3982,43669.0
2024-11-27 09:50:00,172.27,172.37,171.5,171.52,30957.0,171.3882,171.4877,170.6222,170.6421,30957.0
2024-11-27 09:55:00,171.59,171.75,171.41,171.65,26077.0,170.7117,170.8709,170.5326,170.7714,26077.0
2024-11-27 10:00:00,171.59,171.6,171.25,171.31,18099.0,170.7117,170.7217,170.3735,170.4332,18099.0
2024-11-27 10:05:00,171.22,171.68,171.09,171.51,20003.0,170.3436,170.8013,170.2143,170.6321,20003.0
2024-11-27 10:10:00,171.51,171.55,170.79,170.85,25199.0,170.6321,170.6719,169.9158,169.9755,25199.0
2024-11-27 10:15:00,170.85,170.97,170.36,170.51,28050.0,169.9755,170.0949,169.488,169.6373,28050.0
2024-11-27 10:20:00,170.54,170.65,170.35,170.37,15725.0,169.6671,169.7765,169.4781,169.498,15725.0
2024-11-27 10:25:00,170.41,170.41,169.97,170.05,35055.0,169.5378,169.5378,169.1,169.1796,35055.0
2024-11-27 10:30:00,170.05,170.15,169.86,170.1,20189.0,169.1796,169.2791,168.9906,169.2293,20189.0
2024-11-27 10:35:00,170.1,170.1,169.39,169.47,59921.0,169.2293,169.2293,168.523,168.6026,59921.0
2024-11-27 10:40:00,169.45,170.16,169.39,170.16,24578.0,168.5827,169.289,168.523,169.289,24578.0
2024-11-27 10:45:00,170.17,170.27,169.99,170.01,16689.0,169.299,169.3985,169.1199,169.1398,16689.0
2024-11-27 10:50:00,170.08,170.12,169.63,169.83,26416.0,169.2095,169.2492,168.7618,168.9607,26416.0
2024-11-27 10:55:00,169.81,169.86,169.55,169.59,20284.0,168.9408,168.9906,168.6822,168.722,20284.0
2024-11-27 11:00:00,169.57,169.7,169.19,169.37,23953.0,168.7021,168.8314,168.324,168.5031,23953.0
2024-11-27 11:05:00,169.34,169.74,169.24,169.74,23610.0,168.4732,168.8712,168.3738,168.8712,23610.0
2024-11-27 11:10:00,169.69,169.71,169.28,169.71,50224.0,168.8214,168.8413,168.4135,168.8413,50224.0
2024-11-27 11:15:00,169.78,169.89,169.48,169.55,16654.0,168.911,169.0204,168.6125,168.6822,16654.0
2024-11-27 11:20:00,169.64,169.68,169.53,169.6,13533.0,168.7717,168.8115,168.6623,168.7319,13533.0
2024-11-27 11:25:00,169.6,169.64,169.25,169.49,21292.0,168.7319,168.7717,168.3837,168.6225,21292.0
2024-11-27 11:30:00,169.32,169.64,169.26,169.56,21617.0,168.4533,168.7717,168.3936,168.6921,21617.0
2024-11-27 11:35:00,169.58,169.85,169.57,169.85,22305.0,168.712,168.9806,168.7021,168.9806,22305.0
2024-11-27 11:40:00,169.85,170.05,169.81,169.88,66253.0,168.9806,169.1796,168.9408,169.0105,66253.0
2024-11-27 11:45:00,169.89,169.93,169.03,169.21,32074.0,169.0204,169.0602,168.1648,168.3439,32074.0
2024-11-27 11:50:00,169.18,169.28,168.97,169.25,23857.0,168.3141,168.4135,168.1051,168.3837,23857.0
2024-11-27 11:55:00,169.21,169.3,169.08,169.2,30017.0,168.3439,168.4334,168.2146,168.334,30017.0
2024-11-27 12:00:00,169.2,169.2,168.86,169.02,29997.0,168.334,168.334,167.9957,168.1549,29997.0
2024-11-27 12:05:00,169.02,169.31,168.97,169.29,22279.0,168.1549,168.4434,168.1051,168.4235,22279.0
2024-11-27 12:10:00,169.28,169.48,169.28,169.31,20367.0,168.4135,168.6125,168.4135,168.4434,20367.0
2024-11-27 12:15:00,169.33,169.55,169.29,169.55,15973.0,168.4633,168.6822,168.4235,168.6822,15973.0
2024-11-27 12:20:00,169.57,169.66,169.46,169.53,29662.0,168.7021,168.7916,168.5926,168.6623,29662.0
2024-11-27 12:25:00,169.49,169.63,169.27,169.27,20752.0,168.6225,168.7618,168.4036,168.4036,20752.0
2024-11-27 12:30:00,169.29,169.29,169.01,169.06,26085.0,168.4235,168.4235,168.1449,168.1947,26085.0
2024-11-27 12:35:00,169.04,169.14,168.99,169.06,19076.0,168.1748,168.2743,168.125,168.1947,19076.0
2024-11-27 12:40:00,169.1,169.16,169.03,169.03,16112.0,168.2345,168.2942,168.1648,168.1648,16112.0
2024-11-27 12:45:00,169.01,169.27,168.96,169.23,21064.0,168.1449,168.4036,168.0952,168.3638,21064.0
2024-11-27 12:50:00,169.24,169.31,168.83,168.86,44835.0,168.3738,168.4434,167.9658,167.9957,44835.0
2024-11-27 12:55:00,168.83,169.05,168.76,169.05,21676.0,167.9658,168.1847,167.8962,168.1847,21676.0
2024-11-27 13:00:00,169.02,169.08,168.94,169.08,17504.0,168.1549,168.2146,168.0753,168.2146,17504.0
2024-11-27 13:05:00,169.07,169.21,169.01,169.09,18851.0,168.2046,168.3439,168.1449,168.2245,18851.0
2024-11-27 13:10:00,169.13,169.56,169.12,169.54,90736.0,168.2643,168.6921,168.2544,168.6722,90736.0
2024-11-27 13:15:00,169.57,169.66,169.45,169.59,30130.0,168.7021,168.7916,168.5827,168.722,30130.0
2024-11-27 13:20:00,169.61,169.9,169.59,169.9,35173.0,168.7419,169.0304,168.722,169.0304,35173.0
2024-11-27 13:25:00,169.92,169.95,169.8,169.95,26725.0,169.0503,169.0801,168.9309,169.0801,26725.0
2024-11-27 13:30:00,169.94,170.12,169.89,170.03,19129.0,169.0702,169.2492,169.0204,169.1597,19129.0
2024-11-27 13:35:00,170.06,170.27,169.95,170.14,39544.0,169.1896,169.3985,169.0801,169.2691,39544.0
2024-11-27 13:40:00,170.21,170.21,170.02,170.06,14400.0,169.3388,169.3388,169.1498,169.1896,14400.0
2024-11-27 13:45:00,170.09,170.43,169.99,170.43,19540.0,169.2194,169.5577,169.1199,169.5577,19540.0
2024-11-27 13:50:00,170.44,170.51,170.24,170.42,28344.0,169.5676,169.6373,169.3686,169.5477,28344.0
2024-11-27 13:55:00,170.44,170.64,170.43,170.56,15554.0,169.5676,169.7666,169.5577,169.687,15554.0
2024-11-27 14:00:00,170.56,170.65,170.39,170.58,13518.0,169.687,169.7765,169.5179,169.7069,13518.0
2024-11-27 14:05:00,170.55,170.66,170.5,170.59,13322.0,169.677,169.7865,169.6273,169.7168,13322.0
2024-11-27 14:10:00,170.59,170.91,170.54,170.91,24294.0,169.7168,170.0352,169.6671,170.0352,24294.0
2024-11-27 14:15:00,170.88,170.91,170.66,170.7,16319.0,170.0054,170.0352,169.7865,169.8263,16319.0
2024-11-27 14:20:00,170.65,170.91,170.65,170.87,7412.0,169.7765,170.0352,169.7765,169.9954,7412.0
2024-11-27 14:25:00,170.89,170.93,170.67,170.73,17024.0,170.0153,170.0551,169.7964,169.8561,17024.0
2024-11-27 14:30:00,170.74,170.78,170.69,170.72,13376.0,169.8661,169.9059,169.8163,169.8462,13376.0
2024-11-27 14:35:00,170.72,170.93,170.61,170.93,16847.0,169.8462,170.0551,169.7367,170.0551,16847.0
2024-11-27 14:40:00,170.93,171.09,170.86,171.09,19038.0,170.0551,170.2143,169.9855,170.2143,19038.0
2024-11-27 14:45:00,171.07,171.18,170.98,171.17,18690.0,170.1944,170.3038,170.1048,170.2939,18690.0
2024-11-27 14:50:00,171.15,171.23,171.07,171.09,11946.0,170.274,170.3536,170.1944,170.2143,11946.0
2024-11-27 14:55:00,171.08,171.17,171.06,171.14,18404.0,170.2043,170.2939,170.1844,170.264,18404.0
2024-11-27 15:00:00,171.12,171.34,171.04,171.34,9551.0,170.2441,170.463,170.1645,170.463,9551.0
2024-11-27 15:05:00,171.28,171.34,171.05,171.05,13422.0,170.4033,170.463,170.1745,170.1745,13422.0
2024-11-27 15:10:00,171.08,171.2,170.96,171.13,12426.0,170.2043,170.3237,170.0849,170.2541,12426.0
2024-11-27 15:15:00,171.08,171.14,170.91,170.96,19047.0,170.2043,170.264,170.0352,170.0849,19047.0
2024-11-27 15:20:00,170.93,170.99,170.61,170.65,17510.0,170.0551,170.1148,169.7367,169.7765,17510.0
2024-11-27 15:25:00,170.65,170.74,170.57,170.6,15359.0,169.7765,169.8661,169.6969,169.7268,15359.0
2024-11-27 15:30:00,170.56,170.66,170.48,170.56,19424.0,169.687,169.7865,169.6074,169.687,19424.0
2024-11-27 15:35:00,170.56,170.78,170.53,170.7,13744.0,169.687,169.9059,169.6571,169.8263,13744.0
2024-11-27 15:40:00,170.7,170.76,170.45,170.76,17478.0,169.8263,169.886,169.5776,169.886,17478.0
2024-11-27 15:45:00,170.74,170.93,170.67,170.86,29197.0,169.8661,170.0551,169.7964,169.9855,29197.0
2024-11-27 15:50:00,170.82,171.22,170.82,171.09,57487.0,169.9457,170.3436,169.9457,170.2143,57487.0
2024-11-27 15:55:00,171.13,171.51,171.1,171.3,149971.0,170.2541,170.6321,170.2242,170.4232,149971.0
2024-11-29 09:30:00,176.38,177.11,175.13,175.27,317496.0,175.4772,176.2035,174.2336,174.3729,317496.0
2024-11-29 09:35:00,175.27,176.5,174.65,176.44,96644.0,174.3729,175.5966,173.7561,175.5369,96644.0
2024-11-29 09:40:00,176.38,176.44,175.69,176.12,63855.0,175.4772,175.5369,174.7907,175.2185,63855.0
2024-11-29 09:45:00,176.15,176.37,175.89,175.93,55327.0,175.2484,175.4673,174.9897,175.0295,55327.0
2024-11-29 09:50:00,175.96,176.42,175.68,176.42,43071.0,175.0594,175.517,174.7808,175.517,43071.0
2024-11-29 09:55:00,176.42,176.98,176.4,176.78,57660.0,175.517,176.0741,175.4971,175.8752,57660.0
2024-11-29 10:00:00,176.85,176.97,176.44,176.84,83989.0,175.9448,176.0642,175.5369,175.9349,83989.0
2024-11-29 10:05:00,176.84,177.7,176.72,177.65,71119.0,175.9349,176.7904,175.8155,176.7407,71119.0
2024-11-29 10:10:00,177.65,178.43,177.46,178.12,99706.0,176.7407,177.5167,176.5517,177.2083,99706.0
2024-11-29 10:15:00,178.12,178.33,177.65,177.96,113621.0,177.2083,177.4172,176.7407,177.0491,113621.0
2024-11-29 10:20:00,177.93,178.14,177.32,177.56,78222.0,177.0193,177.2282,176.4124,176.6512,78222.0
2024-11-29 10:25:00,177.55,177.65,177.06,177.19,58143.0,176.6412,176.7407,176.1537,176.2831,58143.0
2024-11-29 10:30:00,177.18,177.64,177.0,177.38,41375.0,176.2731,176.7308,176.094,176.4721,41375.0
2024-11-29 10:35:00,177.38,177.38,176.75,177.19,38160.0,176.4721,176.4721,175.8453,176.2831,38160.0
2024-11-29 10:40:00,177.15,177.43,177.0,177.32,52544.0,176.2433,176.5218,176.094,176.4124,52544.0
2024-11-29 10:45:00,177.3,177.41,177.08,177.21,44166.0,176.3925,176.5019,176.1736,176.303,44166.0
2024-11-29 10:50:00,177.21,177.28,177.01,177.06,66629.0,176.303,176.3726,176.104,176.1537,66629.0
2024-11-29 10:55:00,177.02,177.6,176.98,177.33,95590.0,176.1139,176.691,176.0741,176.4223,95590.0
2024-11-29 11:00:00,177.28,177.76,177.24,177.75,38569.0,176.3726,176.8501,176.3328,176.8402,38569.0
2024-11-29 11:05:00,177.78,177.89,177.43,177.67,48832.0,176.87,176.9795,176.5218,176.7606,48832.0
2024-11-29 11:10:00,177.6,177.86,177.41,177.6,40624.0,176.691,176.9496,176.5019,176.691,40624.0
2024-11-29 11:15:00,177.59,177.65,177.25,177.3,32339.0,176.681,176.7407,176.3428,176.3925,32339.0
2024-11-29 11:20:00,177.34,177.4,177.23,177.28,31551.0,176.4323,176.492,176.3229,176.3726,31551.0
2024-11-29 11:25:00,177.28,177.46,176.89,176.91,35901.0,176.3726,176.5517,175.9846,176.0045,35901.0
2024-11-29 11:30:00,176.88,176.94,176.59,176.59,45380.0,175.9746,176.0343,175.6861,175.6861,45380.0
2024-11-29 11:35:00,176.62,176.75,176.38,176.41,34134.0,175.716,175.8453,175.4772,175.5071,34134.0
2024-11-29 11:40:00,176.39,176.47,176.09,176.27,29876.0,175.4872,175.5667,175.1887,175.3678,29876.0
2024-11-29 11:45:00,176.24,176.26,175.94,176.18,38482.0,175.3379,175.3578,175.0395,175.2782,38482.0
2024-11-29 11:50:00,176.17,176.45,176.17,176.31,35626.0,175.2683,175.5468,175.2683,175.4076,35626.0
2024-11-29 11:55:00,176.27,176.42,176.22,176.25,26620.0,175.3678,175.517,175.318,175.3479,26620.0
2024-11-29 12:00:00,176.24,176.24,175.78,175.81,38011.0,175.3379,175.3379,174.8803,174.9101,38011.0
2024-11-29 12:05:00,175.79,175.85,175.62,175.63,32566.0,174.8902,174.9499,174.7211,174.731,32566.0
2024-11-29 12:10:00,175.62,175.66,175.4,175.48,44135.0,174.7211,174.7609,174.5022,174.5818,44135.0
2024-11-29 12:15:00,175.48,175.57,175.27,175.4,39206.0,174.5818,174.6714,174.3729,174.5022,39206.0
2024-11-29 12:20:00,175.37,175.37,174.91,174.92,50408.0,174.4724,174.4724,174.0147,174.0247,50408.0
2024-11-29 12:25:00,174.91,175.11,174.63,174.74,61951.0,174.0147,174.2137,173.7362,173.8456,61951.0
2024-11-29 12:30:00,174.74,175.24,174.73,175.2,43756.0,173.8456,174.343,173.8357,174.3032,43756.0
2024-11-29 12:35:00,175.2,175.43,175.18,175.3,45428.0,174.3032,174.5321,174.2833,174.4027,45428.0
2024-11-29 12:40:00,175.32,175.35,174.78,174.89,105891.0,174.4226,174.4525,173.8854,173.9948,105891.0
2024-11-29 12:45:00,174.92,175.04,174.81,174.92,81724.0,174.0247,174.1441,173.9152,174.0247,81724.0
2024-11-29 12:50:00,174.92,175.03,174.26,174.43,91451.0,174.0247,174.1341,173.3681,173.5372,91451.0
2024-11-29 12:55:00,174.46,174.91,174.36,174.7,279103.0,173.567,174.0147,173.4675,173.8058,279103.0
2024-12-02 09:30:00,174.73,177.37,174.71,177.37,161075.0,173.8357,176.4621,173.8158,176.4621,161075.0
2024-12-02 09:35:00,177.26,178.42,177.14,177.69,80489.0,176.3527,177.5068,176.2333,176.7805,80489.0
2024-12-02 09:40:00,177.6,177.7,176.85,177.39,116045.0,176.691,176.7904,175.9448,176.482,116045.0
2024-12-02 09:45:00,177.45,178.74,177.38,178.59,166789.0,176.5417,177.8251,176.4721,177.6759,166789.0
2024-12-02 09:50:00,178.64,179.6,178.63,179.38,152587.0,177.7256,178.6807,177.7157,178.4618,152587.0
2024-12-02 09:55:00,179.33,179.44,178.62,178.97,168147.0,178.4121,178.5215,177.7057,178.0539,168147.0
2024-12-02 10:00:00,179.0,179.51,178.67,179.03,64401.0,178.0838,178.5912,177.7555,178.1136,64401.0
2024-12-02 10:05:00,179.1,179.22,178.73,178.73,67076.0,178.1833,178.3027,177.8152,177.8152,67076.0
2024-12-02 10:10:00,178.75,179.14,178.55,179.0,62224.0,177.8351,178.2231,177.6361,178.0838,62224.0
2024-12-02 10:15:00,179.04,179.17,178.42,178.48,94154.0,178.1236,178.2529,177.5068,177.5665,94154.0
2024-12-02 10:20:00,178.51,178.68,178.2,178.61,63979.0,177.5963,177.7654,177.2879,177.6958,63979.0
2024-12-02 10:25:00,178.61,178.8,178.44,178.52,50831.0,177.6958,177.8848,177.5267,177.6063,50831.0
2024-12-02 10:30:00,178.56,179.25,178.56,179.2,56639.0,177.646,178.3325,177.646,178.2828,56639.0
2024-12-02 10:35:00,179.21,179.43,179.02,179.23,24490.0,178.2927,178.5116,178.1037,178.3126,24490.0
2024-12-02 10:40:00,179.29,179.58,179.2,179.25,35881.0,178.3723,178.6608,178.2828,178.3325,35881.0
2024-12-02 10:45:00,179.28,179.39,179.11,179.23,31215.0,178.3624,178.4718,178.1932,178.3126,31215.0
2024-12-02 10:50:00,179.25,179.83,179.14,179.71,50383.0,178.3325,178.9095,178.2231,178.7902,50383.0
2024-12-02 10:55:00,179.83,180.25,179.74,180.25,58024.0,178.9095,179.3274,178.82,179.3274,58024.0
2024-12-02 11:00:00,180.25,180.97,180.19,180.97,47287.0,179.3274,180.0437,179.2677,180.0437,47287.0
2024-12-02 11:05:00,180.97,181.66,180.89,181.62,60887.0,180.0437,180.7302,179.9641,180.6904,60887.0
2024-12-02 11:10:00,181.63,181.78,181.18,181.73,132766.0,180.7003,180.8496,180.2526,180.7998,132766.0
2024-12-02 11:15:00,181.74,183.0,181.66,182.14,215715.0,180.8098,182.0633,180.7302,181.2077,215715.0
2024-12-02 11:20:00,182.14,182.71,182.07,182.52,59748.0,181.2077,181.7748,181.1381,181.5858,59748.0
2024-12-02 11:25:00,182.43,182.77,182.2,182.58,42439.0,181.4962,181.8345,181.2674,181.6455,42439.0
2024-12-02 11:30:00,182.64,183.09,182.5,182.92,47346.0,181.7052,182.1529,181.5659,181.9837,47346.0
2024-12-02 11:35:00,182.88,183.67,182.85,183.62,48740.0,181.9439,182.7299,181.9141,182.6801,48740.0
2024-12-02 11:40:00,183.57,183.88,183.41,183.63,63475.0,182.6304,182.9388,182.4712,182.6901,63475.0
2024-12-02 11:45:00,183.67,183.67,183.19,183.47,29367.0,182.7299,182.7299,182.2523,182.5309,29367.0
2024-12-02 11:50:00,183.46,183.54,182.8,182.88,58679.0,182.521,182.6006,181.8643,181.9439,58679.0
2024-12-02 11:55:00,182.84,182.85,182.46,182.56,31061.0,181.9041,181.9141,181.5261,181.6256,31061.0
2024-12-02 12:00:00,182.55,183.0,182.4,182.9,65898.0,181.6156,182.0633,181.4664,181.9638,65898.0
2024-12-02 12:05:00,182.91,183.13,182.67,182.86,32772.0,181.9738,182.1927,181.735,181.924,32772.0
2024-12-02 12:10:00,182.93,183.49,182.85,183.45,27073.0,181.9937,182.5508,181.9141,182.511,27073.0
2024-12-02 12:15:00,183.45,183.67,183.3,183.58,36043.0,182.511,182.7299,182.3618,182.6404,36043.0
2024-12-02 12:20:00,183.57,184.16,183.56,184.04,53482.0,182.6304,183.2174,182.6205,183.098,53482.0
2024-12-02 12:25:00,184.04,184.04,183.47,183.47,34478.0,183.098,183.098,182.5309,182.5309,34478.0
2024-12-02 12:30:00,183.53,183.62,183.23,183.42,39302.0,182.5906,182.6801,182.2921,182.4812,39302.0
2024-12-02 12:35:00,183.37,183.69,183.35,183.66,20164.0,182.4314,182.7498,182.4115,182.7199,20164.0
2024-12-02 12:40:00,183.71,183.95,183.59,183.91,27834.0,182.7697,183.0085,182.6503,182.9687,27834.0
2024-12-02 12:45:00,183.89,184.15,183.84,184.15,23394.0,182.9488,183.2074,182.899,183.2074,23394.0
2024-12-02 12:50:00,184.16,184.27,184.03,184.07,28973.0,183.2174,183.3268,183.088,183.1278,28973.0
2024-12-02 12:55:00,184.11,184.2,183.89,183.96,24081.0,183.1676,183.2572,182.9488,183.0184,24081.0
2024-12-02 13:00:00,183.94,184.13,183.6,183.61,34674.0,182.9985,183.1875,182.6603,182.6702,34674.0
2024-12-02 13:05:00,183.63,183.85,183.54,183.59,26792.0,182.6901,182.909,182.6006,182.6503,26792.0
2024-12-02 13:10:00,183.58,183.74,183.35,183.37,28712.0,182.6404,182.7995,182.4115,182.4314,28712.0
2024-12-02 13:15:00,183.36,183.39,182.68,182.74,48088.0,182.4215,182.4513,181.745,181.8047,48088.0
2024-12-02 13:20:00,182.74,183.31,182.71,183.28,66288.0,181.8047,182.3717,181.7748,182.3419,66288.0
2024-12-02 13:25:00,183.23,183.26,183.0,183.0,33552.0,182.2921,182.322,182.0633,182.0633,33552.0
2024-12-02 13:30:00,182.97,183.01,182.71,182.93,27204.0,182.0335,182.0733,181.7748,181.9937,27204.0
2024-12-02 13:35:00,182.9,183.27,182.64,183.26,19852.0,181.9638,182.3319,181.7052,182.322,19852.0
2024-12-02 13:40:00,183.28,183.46,183.26,183.39,21128.0,182.3419,182.521,182.322,182.4513,21128.0
2024-12-02 13:45:00,183.43,183.44,183.32,183.37,23410.0,182.4911,182.5011,182.3817,182.4314,23410.0
2024-12-02 13:50:00,183.37,183.5,183.27,183.46,22548.0,182.4314,182.5608,182.3319,182.521,22548.0
2024-12-02 13:55:00,183.46,183.48,183.03,183.09,17392.0,182.521,182.5409,182.0932,182.1529,17392.0
2024-12-02 14:00:00,183.09,183.36,182.93,183.26,17945.0,182.1529,182.4215,181.9937,182.322,17945.0
2024-12-02 14:05:00,183.21,183.21,182.76,182.82,20711.0,182.2722,182.2722,181.8245,181.8842,20711.0
2024-12-02 14:10:00,182.81,182.83,182.52,182.6,20945.0,181.8743,181.8942,181.5858,181.6654,20945.0
2024-12-02 14:15:00,182.62,182.92,182.62,182.78,14686.0,181.6853,181.9837,181.6853,181.8444,14686.0
2024-12-02 14:20:00,182.76,182.77,182.43,182.48,34132.0,181.8245,181.8345,181.4962,181.546,34132.0
2024-12-02 14:25:00,182.5,182.56,182.33,182.56,24900.0,181.5659,181.6256,181.3968,181.6256,24900.0
2024-12-02 14:30:00,182.54,182.82,182.53,182.77,17172.0,181.6057,181.8842,181.5957,181.8345,17172.0
2024-12-02 14:35:00,182.85,182.86,182.69,182.69,14362.0,181.9141,181.924,181.7549,181.7549,14362.0
2024-12-02 14:40:00,182.64,182.9,182.62,182.86,18031.0,181.7052,181.9638,181.6853,181.924,18031.0
2024-12-02 14:45:00,182.81,182.95,182.72,182.73,35331.0,181.8743,182.0136,181.7848,181.7947,35331.0
2024-12-02 14:50:00,182.77,182.99,182.7,182.96,17407.0,181.8345,182.0534,181.7649,182.0235,17407.0
2024-12-02 14:55:00,182.96,183.19,182.96,183.13,26218.0,182.0235,182.2523,182.0235,182.1927,26218.0
2024-12-02 15:00:00,183.07,183.07,182.64,182.65,15829.0,182.133,182.133,181.7052,181.7151,15829.0
2024-12-02 15:05:00,182.68,182.98,182.62,182.96,22533.0,181.745,182.0434,181.6853,182.0235,22533.0
2024-12-02 15:10:00,182.95,183.21,182.91,183.15,20435.0,182.0136,182.2722,181.9738,182.2126,20435.0
2024-12-02 15:15:00,183.15,183.31,182.99,183.01,22424.0,182.2126,182.3717,182.0534,182.0733,22424.0
2024-12-02 15:20:00,183.02,183.49,183.02,183.49,17944.0,182.0832,182.5508,182.0832,182.5508,17944.0
2024-12-02 15:25:00,183.49,183.82,183.45,183.75,34807.0,182.5508,182.8791,182.511,182.8095,34807.0
2024-12-02 15:30:00,183.75,183.85,183.69,183.78,30955.0,182.8095,182.909,182.7498,182.8393,30955.0
2024-12-02 15:35:00,183.8,184.09,183.68,184.08,41807.0,182.8592,183.1477,182.7398,183.1378,41807.0
2024-12-02 15:40:00,184.09,184.1,183.54,183.65,41190.0,183.1477,183.1577,182.6006,182.71,41190.0
2024-12-02 15:45:00,183.66,183.96,183.66,183.83,56469.0,182.7199,183.0184,182.7199,182.8891,56469.0
2024-12-02 15:50:00,183.83,183.83,183.46,183.49,95682.0,182.8891,182.8891,182.521,182.5508,95682.0
2024-12-02 15:55:00,183.54,183.67,183.08,183.27,294110.0,182.6006,182.7299,182.1429,182.3319,294110.0
2024-12-03 09:30:00,181.28,182.48,181.09,181.29,157946.0,180.3521,181.546,180.1631,180.3621,157946.0
2024-12-03 09:35:00,181.38,182.19,180.8,182.14,50913.0,180.4516,181.2575,179.8746,181.2077,50913.0
2024-12-03 09:40:00,182.23,182.59,181.83,181.94,39121.0,181.2973,181.6554,180.8993,181.0087,39121.0
2024-12-03 09:45:00,182.1,182.27,181.7,181.94,37432.0,181.1679,181.3371,180.77,181.0087,37432.0
2024-12-03 09:50:00,181.98,182.46,181.86,182.27,33355.0,181.0485,181.5261,180.9292,181.3371,33355.0
2024-12-03 09:55:00,182.27,182.31,181.68,182.0,23338.0,181.3371,181.3769,180.7501,181.0684,23338.0
2024-12-03 10:00:00,181.96,181.97,181.36,181.6,34497.0,181.0286,181.0386,180.4317,180.6705,34497.0
2024-12-03 10:05:00,181.73,181.83,181.18,181.33,30255.0,180.7998,180.8993,180.2526,180.4019,30255.0
2024-12-03 10:10:00,181.34,181.6,181.1,181.27,55909.0,180.4118,180.6705,180.173,180.3422,55909.0
2024-12-03 10:15:00,181.21,181.53,181.19,181.37,41293.0,180.2825,180.6008,180.2626,180.4417,41293.0
2024-12-03 10:20:00,181.37,181.68,181.11,181.5,57068.0,180.4417,180.7501,180.183,180.571,57068.0
2024-12-03 10:25:00,181.46,181.85,181.38,181.72,26137.0,180.5312,180.9192,180.4516,180.7899,26137.0
2024-12-03 10:30:00,181.72,181.82,181.58,181.6,70787.0,180.7899,180.8894,180.6506,180.6705,70787.0
2024-12-03 10:35:00,181.61,181.84,181.45,181.74,53005.0,180.6804,180.9093,180.5213,180.8098,53005.0
2024-12-03 10:40:00,181.76,182.1,181.62,182.01,40291.0,180.8297,181.1679,180.6904,181.0784,40291.0
2024-12-03 10:45:00,182.1,182.31,181.99,182.29,22338.0,181.1679,181.3769,181.0585,181.357,22338.0
2024-12-03 10:50:00,182.36,182.41,181.78,181.96,41683.0,181.4266,181.4763,180.8496,181.0286,41683.0
2024-12-03 10:55:00,181.92,182.4,181.9,182.37,15107.0,180.9888,181.4664,180.969,181.4365,15107.0
2024-12-03 11:00:00,182.31,182.38,182.15,182.2,13278.0,181.3769,181.4465,181.2177,181.2674,13278.0
2024-12-03 11:05:00,182.16,182.42,182.15,182.32,21626.0,181.2276,181.4863,181.2177,181.3868,21626.0
2024-12-03 11:10:00,182.38,182.41,182.24,182.38,9695.0,181.4465,181.4763,181.3072,181.4465,9695.0
2024-12-03 11:15:00,182.34,182.84,182.3,182.65,22690.0,181.4067,181.9041,181.3669,181.7151,22690.0
2024-12-03 11:20:00,182.6,182.65,182.47,182.65,16522.0,181.6654,181.7151,181.536,181.7151,16522.0
2024-12-03 11:25:00,182.66,183.09,182.61,182.98,23033.0,181.7251,182.1529,181.6753,182.0434,23033.0
2024-12-03 11:30:00,183.01,183.26,182.84,182.94,26301.0,182.0733,182.322,181.9041,182.0036,26301.0
2024-12-03 11:35:00,182.92,182.93,182.33,182.38,25782.0,181.9837,181.9937,181.3968,181.4465,25782.0
2024-12-03 11:40:00,182.43,182.53,182.06,182.06,13927.0,181.4962,181.5957,181.1281,181.1281,13927.0
2024-12-03 11:45:00,182.11,182.24,181.74,182.2,32891.0,181.1779,181.3072,180.8098,181.2674,32891.0
2024-12-03 11:50:00,182.24,182.39,182.13,182.39,19576.0,181.3072,181.4564,181.1978,181.4564,19576.0
2024-12-03 11:55:00,182.45,182.61,182.26,182.27,15571.0,181.5161,181.6753,181.3271,181.3371,15571.0
2024-12-03 12:00:00,182.23,182.36,182.07,182.36,14532.0,181.2973,181.4266,181.1381,181.4266,14532.0
2024-12-03 12:05:00,182.36,182.47,182.21,182.32,11813.0,181.4266,181.536,181.2774,181.3868,11813.0
2024-12-03 12:10:00,182.34,182.34,182.18,182.19,7322.0,181.4067,181.4067,181.2475,181.2575,7322.0
2024-12-03 12:15:00,182.25,182.58,182.1,182.55,14817.0,181.3172,181.6455,181.1679,181.6156,14817.0
2024-12-03 12:20:00,182.53,182.55,182.44,182.45,14608.0,181.5957,181.6156,181.5062,181.5161,14608.0
2024-12-03 12:25:00,182.48,182.53,182.29,182.43,18726.0,181.546,181.5957,181.357,181.4962,18726.0
2024-12-03 12:30:00,182.42,182.44,182.11,182.41,19562.0,181.4863,181.5062,181.1779,181.4763,19562.0
2024-12-03 12:35:00,182.34,182.35,182.07,182.34,8356.0,181.4067,181.4166,181.1381,181.4067,8356.0
2024-12-03 12:40:00,182.35,182.36,182.11,182.2,13862.0,181.4166,181.4266,181.1779,181.2674,13862.0
2024-12-03 12:45:00,182.2,182.6,182.18,182.59,14515.0,181.2674,181.6654,181.2475,181.6554,14515.0
2024-12-03 12:50:00,182.62,182.71,182.5,182.66,15110.0,181.6853,181.7748,181.5659,181.7251,15110.0
2024-12-03 12:55:00,182.64,182.73,182.54,182.55,15473.0,181.7052,181.7947,181.6057,181.6156,15473.0
2024-12-03 13:00:00,182.59,182.75,182.48,182.73,12105.0,181.6554,181.8146,181.546,181.7947,12105.0
2024-12-03 13:05:00,182.73,182.79,182.63,182.73,9680.0,181.7947,181.8544,181.6952,181.7947,9680.0
2024-12-03 13:10:00,182.76,182.79,182.7,182.75,13092.0,181.8245,181.8544,181.7649,181.8146,13092.0
2024-12-03 13:15:00,182.8,182.87,182.74,182.85,9658.0,181.8643,181.934,181.8047,181.9141,9658.0
2024-12-03 13:20:00,182.87,183.01,182.87,182.94,14241.0,181.934,182.0733,181.934,182.0036,14241.0
2024-12-03 13:25:00,182.97,183.03,182.68,182.7,17713.0,182.0335,182.0932,181.745,181.7649,17713.0
2024-12-03 13:30:00,182.64,182.76,182.64,182.68,16639.0,181.7052,181.8245,181.7052,181.745,16639.0
2024-12-03 13:35:00,182.68,182.72,182.55,182.55,33552.0,181.745,181.7848,181.6156,181.6156,33552.0
2024-12-03 13:40:00,182.55,182.71,182.45,182.5,17342.0,181.6156,181.7748,181.5161,181.5659,17342.0
2024-12-03 13:45:00,182.5,182.52,182.37,182.41,12535.0,181.5659,181.5858,181.4365,181.4763,12535.0
2024-12-03 13:50:00,182.41,182.88,182.39,182.88,28085.0,181.4763,181.9439,181.4564,181.9439,28085.0
2024-12-03 13:55:00,182.88,182.96,182.69,182.83,19933.0,181.9439,182.0235,181.7549,181.8942,19933.0
2024-12-03 14:00:00,182.78,182.81,182.36,182.36,26013.0,181.8444,181.8743,181.4266,181.4266,26013.0
2024-12-03 14:05:00,182.37,182.38,182.17,182.25,16029.0,181.4365,181.4465,181.2376,181.3172,16029.0
2024-12-03 14:10:00,182.25,182.28,182.01,182.01,14016.0,181.3172,181.347,181.0784,181.0784,14016.0
2024-12-03 14:15:00,182.03,182.27,182.02,182.17,12837.0,181.0983,181.3371,181.0883,181.2376,12837.0
2024-12-03 14:20:00,182.19,182.24,182.08,182.24,11554.0,181.2575,181.3072,181.148,181.3072,11554.0
2024-12-03 14:25:00,182.24,182.24,181.96,182.06,8530.0,181.3072,181.3072,181.0286,181.1281,8530.0
2024-12-03 14:30:00,182.03,182.26,182.03,182.23,14046.0,181.0983,181.3271,181.0983,181.2973,14046.0
2024-12-03 14:35:00,182.24,182.36,182.22,182.33,13479.0,181.3072,181.4266,181.2873,181.3968,13479.0
2024-12-03 14:40:00,182.31,182.39,182.21,182.39,15583.0,181.3769,181.4564,181.2774,181.4564,15583.0
2024-12-03 14:45:00,182.34,182.55,182.29,182.48,27934.0,181.4067,181.6156,181.357,181.546,27934.0
2024-12-03 14:50:00,182.49,182.66,182.47,182.59,19498.0,181.5559,181.7251,181.536,181.6554,19498.0
2024-12-03 14:55:00,182.62,182.62,182.43,182.52,23817.0,181.6853,181.6853,181.4962,181.5858,23817.0
2024-12-03 15:00:00,182.54,182.68,182.54,182.59,19613.0,181.6057,181.745,181.6057,181.6554,19613.0
2024-12-03 15:05:00,182.59,182.68,182.55,182.55,14323.0,181.6554,181.745,181.6156,181.6156,14323.0
2024-12-03 15:10:00,182.55,182.68,182.5,182.59,15264.0,181.6156,181.745,181.5659,181.6554,15264.0
2024-12-03 15:15:00,182.59,182.72,182.5,182.57,20339.0,181.6554,181.7848,181.5659,181.6355,20339.0
2024-12-03 15:20:00,182.58,182.73,182.55,182.68,27473.0,181.6455,181.7947,181.6156,181.745,27473.0
2024-12-03 15:25:00,182.67,182.79,182.61,182.69,20155.0,181.735,181.8544,181.6753,181.7549,20155.0
2024-12-03 15:30:00,182.69,182.7,182.43,182.49,26905.0,181.7549,181.7649,181.4962,181.5559,26905.0
2024-12-03 15:35:00,182.49,182.49,182.23,182.28,52140.0,181.5559,181.5559,181.2973,181.347,52140.0
2024-12-03 15:40:00,182.28,182.31,182.02,182.16,36959.0,181.347,181.3769,181.0883,181.2276,36959.0
2024-12-03 15:45:00,182.15,182.21,181.99,182.21,34223.0,181.2177,181.2774,181.0585,181.2774,34223.0
2024-12-03 15:50:00,182.22,182.78,182.21,182.68,74765.0,181.2873,181.8444,181.2774,181.745,74765.0
2024-12-03 15:55:00,182.65,183.24,182.65,183.16,233550.0,181.7151,182.3021,181.7151,182.2225,233550.0
2024-12-04 09:30:00,185.34,185.7,183.33,184.05,149448.0,184.3913,184.7495,182.3916,183.1079,149448.0
2024-12-04 09:35:00,184.09,184.09,182.46,182.59,62328.0,183.1477,183.1477,181.5261,181.6554,62328.0
2024-12-04 09:40:00,182.54,182.9,181.6,182.26,80752.0,181.6057,181.9638,180.6705,181.3271,80752.0
2024-12-04 09:45:00,182.15,182.56,181.96,182.18,49429.0,181.2177,181.6256,181.0286,181.2475,49429.0
2024-12-04 09:50:00,182.14,182.3,181.9,182.09,40490.0,181.2077,181.3669,180.969,181.158,40490.0
2024-12-04 09:55:00,182.05,182.08,181.61,181.89,33190.0,181.1182,181.148,180.6804,180.959,33190.0
2024-12-04 10:00:00,181.82,182.08,181.56,181.88,59692.0,180.8894,181.148,180.6307,180.9491,59692.0
2024-12-04 10:05:00,181.88,182.41,181.83,181.97,58913.0,180.9491,181.4763,180.8993,181.0386,58913.0
2024-12-04 10:10:00,182.07,182.24,181.84,182.12,40042.0,181.1381,181.3072,180.9093,181.1878,40042.0
2024-12-04 10:15:00,182.08,182.12,181.41,181.75,30092.0,181.148,181.1878,180.4815,180.8197,30092.0
2024-12-04 10:20:00,181.82,182.06,181.76,181.76,34114.0,180.8894,181.1281,180.8297,180.8297,34114.0
2024-12-04 10:25:00,181.77,181.96,181.62,181.91,23714.0,180.8396,181.0286,180.6904,180.9789,23714.0
2024-12-04 10:30:00,181.94,182.0,181.85,181.91,34656.0,181.0087,181.0684,180.9192,180.9789,34656.0
2024-12-04 10:35:00,181.91,182.3,181.91,182.14,31791.0,180.9789,181.3669,180.9789,181.2077,31791.0
2024-12-04 10:40:00,182.14,182.31,182.0,182.06,38232.0,181.2077,181.3769,181.0684,181.1281,38232.0
2024-12-04 10:45:00,182.06,182.43,181.81,181.88,31851.0,181.1281,181.4962,180.8794,180.9491,31851.0
2024-12-04 10:50:00,181.82,182.22,181.79,181.98,22838.0,180.8894,181.2873,180.8595,181.0485,22838.0
2024-12-04 10:55:00,181.98,182.34,181.96,182.14,20234.0,181.0485,181.4067,181.0286,181.2077,20234.0
2024-12-04 11:00:00,182.19,182.19,181.95,182.03,30526.0,181.2575,181.2575,181.0187,181.0983,30526.0
2024-12-04 11:05:00,182.06,182.27,181.95,181.99,15983.0,181.1281,181.3371,181.0187,181.0585,15983.0
2024-12-04 11:10:00,182.0,182.1,181.91,181.95,18034.0,181.0684,181.1679,180.9789,181.0187,18034.0
2024-12-04 11:15:00,181.95,182.01,181.81,181.93,37086.0,181.0187,181.0784,180.8794,180.9988,37086.0
2024-12-04 11:20:00,181.94,182.06,181.76,181.83,25950.0,181.0087,181.1281,180.8297,180.8993,25950.0
2024-12-04 11:25:00,181.81,182.04,181.78,182.0,21701.0,180.8794,181.1082,180.8496,181.0684,21701.0
2024-12-04 11:30:00,182.0,182.14,181.93,182.11,30936.0,181.0684,181.2077,180.9988,181.1779,30936.0
2024-12-04 11:35:00,182.12,182.18,181.75,181.76,15968.0,181.1878,181.2475,180.8197,180.8297,15968.0
2024-12-04 11:40:00,181.78,181.85,181.45,181.46,36297.0,180.8496,180.9192,180.5213,180.5312,36297.0
2024-12-04 11:45:00,181.48,181.88,181.4,181.86,34194.0,180.5511,180.9491,180.4715,180.9292,34194.0
2024-12-04 11:50:00,181.88,181.88,181.47,181.52,28457.0,180.9491,180.9491,180.5412,180.5909,28457.0
2024-12-04 11:55:00,181.5,181.8,181.48,181.68,26085.0,180.571,180.8695,180.5511,180.7501,26085.0
2024-12-04 12:00:00,181.66,181.79,181.64,181.64,19288.0,180.7302,180.8595,180.7103,180.7103,19288.0
2024-12-04 12:05:00,181.63,181.74,181.53,181.55,16869.0,180.7003,180.8098,180.6008,180.6207,16869.0
2024-12-04 12:10:00,181.53,181.68,181.38,181.42,22406.0,180.6008,180.7501,180.4516,180.4914,22406.0
2024-12-04 12:15:00,181.45,181.52,181.27,181.33,16689.0,180.5213,180.5909,180.3422,180.4019,16689.0
2024-12-04 12:20:00,181.31,181.46,181.17,181.45,17574.0,180.382,180.5312,180.2427,180.5213,17574.0
2024-12-04 12:25:00,181.46,181.54,181.34,181.39,28136.0,180.5312,180.6108,180.4118,180.4616,28136.0
2024-12-04 12:30:00,181.4,181.5,181.34,181.34,20062.0,180.4715,180.571,180.4118,180.4118,20062.0
2024-12-04 12:35:00,181.33,181.44,181.24,181.4,23320.0,180.4019,180.5113,180.3123,180.4715,23320.0
2024-12-04 12:40:00,181.38,181.41,181.08,181.18,18148.0,180.4516,180.4815,180.1531,180.2526,18148.0
2024-12-04 12:45:00,181.2,181.24,181.1,181.17,13727.0,180.2725,180.3123,180.173,180.2427,13727.0
2024-12-04 12:50:00,181.21,181.31,181.14,181.29,14685.0,180.2825,180.382,180.2128,180.3621,14685.0
2024-12-04 12:55:00,181.29,181.35,181.15,181.23,22753.0,180.3621,180.4218,180.2228,180.3024,22753.0
2024-12-04 13:00:00,181.2,181.33,181.18,181.26,24628.0,180.2725,180.4019,180.2526,180.3322,24628.0
2024-12-04 13:05:00,181.27,181.47,181.26,181.28,22577.0,180.3422,180.5412,180.3322,180.3521,22577.0
2024-12-04 13:10:00,181.29,181.33,181.01,181.1,17903.0,180.3621,180.4019,180.0835,180.173,17903.0
2024-12-04 13:15:00,181.09,181.09,180.91,181.05,23030.0,180.1631,180.1631,179.984,180.1233,23030.0
2024-12-04 13:20:00,181.04,181.17,181.03,181.1,12107.0,180.1134,180.2427,180.1034,180.173,12107.0
2024-12-04 13:25:00,181.1,181.12,180.9,180.95,14037.0,180.173,180.1929,179.9741,180.0238,14037.0
2024-12-04 13:30:00,180.95,180.96,180.75,180.84,11766.0,180.0238,180.0338,179.8248,179.9144,11766.0
2024-12-04 13:35:00,180.84,180.91,180.66,180.75,27583.0,179.9144,179.984,179.7353,179.8248,27583.0
2024-12-04 13:40:00,180.74,180.94,180.71,180.91,17327.0,179.8149,180.0139,179.785,179.984,17327.0
2024-12-04 13:45:00,180.92,181.11,180.83,181.07,19083.0,179.994,180.183,179.9044,180.1432,19083.0
2024-12-04 13:50:00,181.07,181.11,180.95,181.06,20917.0,180.1432,180.183,180.0238,180.1333,20917.0
2024-12-04 13:55:00,181.07,181.22,180.92,180.98,30941.0,180.1432,180.2924,179.994,180.0537,30941.0
2024-12-04 14:00:00,180.97,181.04,180.89,181.02,19961.0,180.0437,180.1134,179.9641,180.0935,19961.0
2024-12-04 14:05:00,181.03,181.18,180.98,181.14,23038.0,180.1034,180.2526,180.0537,180.2128,23038.0
2024-12-04 14:10:00,181.12,181.14,180.71,180.77,25906.0,180.1929,180.2128,179.785,179.8447,25906.0
2024-12-04 14:15:00,180.75,181.08,180.74,181.0,21123.0,179.8248,180.1531,179.8149,180.0736,21123.0
2024-12-04 14:20:00,180.99,181.04,180.84,180.99,21066.0,180.0636,180.1134,179.9144,180.0636,21066.0
2024-12-04 14:25:00,180.96,180.98,180.56,180.61,26595.0,180.0338,180.0537,179.6358,179.6856,26595.0
2024-12-04 14:30:00,180.6,180.97,180.45,180.89,57545.0,179.6756,180.0437,179.5264,179.9641,57545.0
2024-12-04 14:35:00,180.96,181.04,180.87,181.02,16664.0,180.0338,180.1134,179.9442,180.0935,16664.0
2024-12-04 14:40:00,181.05,181.09,180.9,181.06,22359.0,180.1233,180.1631,179.9741,180.1333,22359.0
2024-12-04 14:45:00,181.01,181.09,180.95,181.02,10208.0,180.0835,180.1631,180.0238,180.0935,10208.0
2024-12-04 14:50:00,181.03,181.1,180.81,180.88,19085.0,180.1034,180.173,179.8845,179.9542,19085.0
2024-12-04 14:55:00,180.88,181.05,180.88,180.91,15283.0,179.9542,180.1233,179.9542,179.984,15283.0
2024-12-04 15:00:00,180.92,180.92,180.67,180.81,15072.0,179.994,179.994,179.7452,179.8845,15072.0
2024-12-04 15:05:00,180.81,180.98,180.78,180.91,11651.0,179.8845,180.0537,179.8547,179.984,11651.0
2024-12-04 15:10:00,180.93,180.99,180.81,180.91,14102.0,180.0039,180.0636,179.8845,179.984,14102.0
2024-12-04 15:15:00,180.9,181.01,180.83,180.96,33478.0,179.9741,180.0835,179.9044,180.0338,33478.0
2024-12-04 15:20:00,180.97,181.1,180.91,181.01,23847.0,180.0437,180.173,179.984,180.0835,23847.0
2024-12-04 15:25:00,181.0,181.01,180.8,180.93,21814.0,180.0736,180.0835,179.8746,180.0039,21814.0
2024-12-04 15:30:00,180.91,181.08,180.91,180.99,33670.0,179.984,180.1531,179.984,180.0636,33670.0
2024-12-04 15:35:00,181.01,181.01,180.8,180.99,49652.0,180.0835,180.0835,179.8746,180.0636,49652.0
2024-12-04 15:40:00,180.99,181.41,180.88,181.41,42998.0,180.0636,180.4815,179.9542,180.4815,42998.0
2024-12-04 15:45:00,181.42,181.51,181.17,181.19,64258.0,180.4914,180.5809,180.2427,180.2626,64258.0
2024-12-04 15:50:00,181.23,181.34,181.12,181.21,87741.0,180.3024,180.4118,180.1929,180.2825,87741.0
2024-12-04 15:55:00,181.21,181.57,181.04,181.11,237636.0,180.2825,180.6406,180.1134,180.183,237636.0
2024-12-05 09:30:00,176.6,179.42,176.38,177.12,283076.0,175.6961,178.5016,175.4772,176.2134,283076.0
2024-12-05 09:35:00,177.11,178.0,176.65,176.7,115571.0,176.2035,177.0889,175.7458,175.7956,115571.0
2024-12-05 09:40:00,176.76,177.5,176.66,177.06,62249.0,175.8553,176.5915,175.7558,176.1537,62249.0
2024-12-05 09:45:00,177.05,177.24,176.39,176.69,72331.0,176.1438,176.3328,175.4872,175.7856,72331.0
2024-12-05 09:50:00,176.65,176.81,175.74,175.93,70544.0,175.7458,175.905,174.8405,175.0295,70544.0
2024-12-05 09:55:00,175.93,176.02,175.2,175.39,110468.0,175.0295,175.119,174.3032,174.4923,110468.0
2024-12-05 10:00:00,175.47,176.04,175.3,175.8,75755.0,174.5719,175.1389,174.4027,174.9002,75755.0
2024-12-05 10:05:00,175.86,175.88,175.44,175.49,54439.0,174.9599,174.9798,174.542,174.5918,54439.0
2024-12-05 10:10:00,175.45,175.65,175.02,175.09,68957.0,174.552,174.7509,174.1242,174.1938,68957.0
2024-12-05 10:15:00,175.09,175.22,174.84,174.93,113111.0,174.1938,174.3231,173.9451,174.0346,113111.0
2024-12-05 10:20:00,174.94,174.95,174.16,174.42,124315.0,174.0446,174.0545,173.2686,173.5272,124315.0
2024-12-05 10:25:00,174.36,174.77,174.3,174.69,80850.0,173.4675,173.8754,173.4079,173.7959,80850.0
2024-12-05 10:30:00,174.7,174.85,174.34,174.5,117714.0,173.8058,173.955,173.4476,173.6068,117714.0
2024-12-05 10:35:00,174.46,174.53,174.2,174.28,46218.0,173.567,173.6367,173.3084,173.388,46218.0
2024-12-05 10:40:00,174.29,174.51,173.85,174.46,55065.0,173.3979,173.6168,172.9602,173.567,55065.0
2024-12-05 10:45:00,174.47,174.63,174.34,174.45,43040.0,173.577,173.7362,173.4476,173.5571,43040.0
2024-12-05 10:50:00,174.46,174.96,174.18,174.92,57463.0,173.567,174.0645,173.2885,174.0247,57463.0
2024-12-05 10:55:00,174.99,174.99,174.52,174.54,46417.0,174.0943,174.0943,173.6267,173.6466,46417.0
2024-12-05 11:00:00,174.57,174.93,174.49,174.89,113380.0,173.6765,174.0346,173.5969,173.9948,113380.0
2024-12-05 11:05:00,174.85,174.86,174.25,174.32,34831.0,173.955,173.965,173.3581,173.4277,34831.0
2024-12-05 11:10:00,174.3,174.6,174.14,174.29,25358.0,173.4079,173.7063,173.2487,173.3979,25358.0
2024-12-05 11:15:00,174.28,174.55,174.24,174.44,56802.0,173.388,173.6566,173.3482,173.5471,56802.0
2024-12-05 11:20:00,174.44,174.53,174.23,174.38,39181.0,173.5471,173.6367,173.3382,173.4874,39181.0
2024-12-05 11:25:00,174.41,174.49,174.3,174.42,31241.0,173.5173,173.5969,173.4079,173.5272,31241.0
2024-12-05 11:30:00,174.4,174.59,174.37,174.49,26560.0,173.5073,173.6964,173.4775,173.5969,26560.0
2024-12-05 11:35:00,174.47,174.51,174.04,174.13,33195.0,173.577,173.6168,173.1492,173.2387,33195.0
2024-12-05 11:40:00,174.09,174.09,173.78,173.8,45708.0,173.1989,173.1989,172.8905,172.9104,45708.0
2024-12-05 11:45:00,173.81,173.92,173.67,173.76,34625.0,172.9204,173.0298,172.7811,172.8706,34625.0
2024-12-05 11:50:00,173.78,173.91,173.69,173.72,37769.0,172.8905,173.0198,172.801,172.8308,37769.0
2024-12-05 11:55:00,173.73,174.3,173.65,174.3,53194.0,172.8408,173.4079,172.7612,173.4079,53194.0
2024-12-05 12:00:00,174.28,174.49,174.19,174.34,63325.0,173.388,173.5969,173.2984,173.4476,63325.0
2024-12-05 12:05:00,174.33,174.42,174.18,174.4,38646.0,173.4377,173.5272,173.2885,173.5073,38646.0
2024-12-05 12:10:00,174.34,174.47,174.19,174.19,45266.0,173.4476,173.577,173.2984,173.2984,45266.0
2024-12-05 12:15:00,174.22,174.49,174.18,174.41,27483.0,173.3283,173.5969,173.2885,173.5173,27483.0
2024-12-05 12:20:00,174.43,174.46,174.11,174.18,36289.0,173.5372,173.567,173.2188,173.2885,36289.0
2024-12-05 12:25:00,174.2,174.3,174.13,174.17,24659.0,173.3084,173.4079,173.2387,173.2785,24659.0
2024-12-05 12:30:00,174.16,174.17,173.82,173.92,28004.0,173.2686,173.2785,172.9303,173.0298,28004.0
2024-12-05 12:35:00,173.9,174.09,173.84,174.03,28357.0,173.0099,173.1989,172.9502,173.1392,28357.0
2024-12-05 12:40:00,174.04,174.09,173.72,173.78,31294.0,173.1492,173.1989,172.8308,172.8905,31294.0
2024-12-05 12:45:00,173.76,173.95,173.75,173.87,22198.0,172.8706,173.0596,172.8607,172.9801,22198.0
2024-12-05 12:50:00,173.82,173.93,173.76,173.83,19853.0,172.9303,173.0397,172.8706,172.9403,19853.0
2024-12-05 12:55:00,173.84,173.98,173.8,173.9,43062.0,172.9502,173.0895,172.9104,173.0099,43062.0
2024-12-05 13:00:00,173.89,173.9,173.37,173.43,32136.0,173.0,173.0099,172.4826,172.5423,32136.0
2024-12-05 13:05:00,173.43,173.48,173.3,173.39,28602.0,172.5423,172.592,172.413,172.5025,28602.0
2024-12-05 13:10:00,173.4,173.47,173.26,173.46,34236.0,172.5125,172.5821,172.3732,172.5722,34236.0
2024-12-05 13:15:00,173.47,173.49,173.12,173.13,21767.0,172.5821,172.602,172.2339,172.2438,21767.0
2024-12-05 13:20:00,173.13,173.15,172.59,172.72,56216.0,172.2438,172.2637,171.7066,171.8359,56216.0
2024-12-05 13:25:00,172.73,172.88,172.6,172.69,36616.0,171.8459,171.9951,171.7166,171.8061,36616.0
2024-12-05 13:30:00,172.69,172.92,172.49,172.81,47910.0,171.8061,172.0349,171.6071,171.9255,47910.0
2024-12-05 13:35:00,172.81,173.06,172.75,172.78,116855.0,171.9255,172.1742,171.8658,171.8956,116855.0
2024-12-05 13:40:00,172.77,172.8,172.61,172.76,40990.0,171.8857,171.9155,171.7265,171.8757,40990.0
2024-12-05 13:45:00,172.72,172.85,172.63,172.63,49338.0,171.8359,171.9653,171.7464,171.7464,49338.0
2024-12-05 13:50:00,172.63,172.64,172.11,172.16,48885.0,171.7464,171.7563,171.2291,171.2788,48885.0
2024-12-05 13:55:00,172.19,172.25,171.91,172.12,57123.0,171.3087,171.3683,171.0301,171.239,57123.0
2024-12-05 14:00:00,172.07,172.23,171.8,172.01,41994.0,171.1893,171.3484,170.9206,171.1296,41994.0
2024-12-05 14:05:00,172.05,172.07,171.64,171.9,59581.0,171.1694,171.1893,170.7615,171.0201,59581.0
2024-12-05 14:10:00,171.97,171.97,171.59,171.74,39868.0,171.0898,171.0898,170.7117,170.861,39868.0
2024-12-05 14:15:00,171.66,171.79,171.47,171.62,67165.0,170.7814,170.9107,170.5923,170.7416,67165.0
2024-12-05 14:20:00,171.64,171.78,171.53,171.55,57368.0,170.7615,170.9008,170.652,170.6719,57368.0
2024-12-05 14:25:00,171.58,171.64,171.2,171.24,81237.0,170.7018,170.7615,170.3237,170.3635,81237.0
2024-12-05 14:30:00,171.22,171.27,170.9,170.95,57935.0,170.3436,170.3934,170.0253,170.075,57935.0
2024-12-05 14:35:00,170.95,170.98,170.56,170.58,53121.0,170.075,170.1048,169.687,169.7069,53121.0
2024-12-05 14:40:00,170.65,170.85,170.55,170.7,49682.0,169.7765,169.9755,169.677,169.8263,49682.0
2024-12-05 14:45:00,170.7,170.93,170.67,170.83,101436.0,169.8263,170.0551,169.7964,169.9556,101436.0
2024-12-05 14:50:00,170.87,170.97,170.66,170.88,60620.0,169.9954,170.0949,169.7865,170.0054,60620.0
2024-12-05 14:55:00,170.9,170.92,170.77,170.9,52022.0,170.0253,170.0452,169.8959,170.0253,52022.0
2024-12-05 15:00:00,170.87,171.06,170.78,170.98,54039.0,169.9954,170.1844,169.9059,170.1048,54039.0
2024-12-05 15:05:00,170.97,171.16,170.83,171.02,45948.0,170.0949,170.2839,169.9556,170.1446,45948.0
2024-12-05 15:10:00,171.02,171.04,170.75,170.93,29999.0,170.1446,170.1645,169.876,170.0551,29999.0
2024-12-05 15:15:00,170.91,171.31,170.79,171.15,65313.0,170.0352,170.4332,169.9158,170.274,65313.0
2024-12-05 15:20:00,171.15,171.56,171.06,171.24,40940.0,170.274,170.6819,170.1844,170.3635,40940.0
2024-12-05 15:25:00,171.21,171.22,171.0,171.03,36092.0,170.3337,170.3436,170.1247,170.1546,36092.0
2024-12-05 15:30:00,171.03,171.18,170.91,171.17,42756.0,170.1546,170.3038,170.0352,170.2939,42756.0
2024-12-05 15:35:00,171.19,171.32,171.06,171.1,53909.0,170.3138,170.4431,170.1844,170.2242,53909.0
2024-12-05 15:40:00,171.09,171.16,171.01,171.14,51522.0,170.2143,170.2839,170.1347,170.264,51522.0
2024-12-05 15:45:00,171.12,171.13,170.94,171.09,72101.0,170.2441,170.2541,170.065,170.2143,72101.0
2024-12-05 15:50:00,171.09,171.57,171.09,171.55,139559.0,170.2143,170.6918,170.2143,170.6719,139559.0
2024-12-05 15:55:00,171.58,172.08,171.58,172.01,380478.0,170.7018,171.1992,170.7018,171.1296,380478.0
2024-12-06 09:30:00,172.16,172.94,171.45,172.41,168861.0,171.2788,172.0548,170.5724,171.5275,168861.0
2024-12-06 09:35:00,172.36,172.52,171.35,171.89,42218.0,171.4778,171.637,170.473,171.0102,42218.0
2024-12-06 09:40:00,171.85,172.06,171.58,171.81,63702.0,170.9704,171.1793,170.7018,170.9306,63702.0
2024-12-06 09:45:00,171.88,171.97,171.5,171.66,56416.0,171.0002,171.0898,170.6222,170.7814,56416.0
2024-12-06 09:50:00,171.59,172.16,171.55,171.83,84785.0,170.7117,171.2788,170.6719,170.9505,84785.0
2024-12-06 09:55:00,171.78,172.02,171.58,171.84,58622.0,170.9008,171.1395,170.7018,170.9604,58622.0
2024-12-06 10:00:00,171.83,172.83,171.83,172.67,82862.0,170.9505,171.9454,170.9505,171.7862,82862.0
2024-12-06 10:05:00,172.69,172.75,172.21,172.3,46032.0,171.8061,171.8658,171.3285,171.4181,46032.0
2024-12-06 10:10:00,172.3,173.13,172.01,172.94,88168.0,171.4181,172.2438,171.1296,172.0548,88168.0
2024-12-06 10:15:00,172.87,173.01,172.34,172.34,58674.0,171.9852,172.1245,171.4579,171.4579,58674.0
2024-12-06 10:20:00,172.34,172.42,172.15,172.15,50785.0,171.4579,171.5375,171.2689,171.2689,50785.0
2024-12-06 10:25:00,172.15,172.4,171.98,172.05,62666.0,171.2689,171.5176,171.0997,171.1694,62666.0
2024-12-06 10:30:00,172.11,172.32,172.03,172.13,40865.0,171.2291,171.438,171.1495,171.249,40865.0
2024-12-06 10:35:00,172.2,172.73,172.14,172.58,55501.0,171.3186,171.8459,171.2589,171.6967,55501.0
2024-12-06 10:40:00,172.58,172.62,172.34,172.51,22474.0,171.6967,171.7365,171.4579,171.627,22474.0
2024-12-06 10:45:00,172.51,172.93,172.44,172.89,40348.0,171.627,172.0449,171.5574,172.0051,40348.0
2024-12-06 10:50:00,172.87,172.97,172.25,172.39,34251.0,171.9852,172.0847,171.3683,171.5076,34251.0
2024-12-06 10:55:00,172.39,172.55,172.33,172.38,27457.0,171.5076,171.6668,171.4479,171.4977,27457.0
2024-12-06 11:00:00,172.37,172.44,172.04,172.16,34149.0,171.4877,171.5574,171.1594,171.2788,34149.0
2024-12-06 11:05:00,172.18,172.48,171.91,172.1,45748.0,171.2987,171.5972,171.0301,171.2191,45748.0
2024-12-06 11:10:00,172.18,172.18,171.93,172.06,64474.0,171.2987,171.2987,171.05,171.1793,64474.0
2024-12-06 11:15:00,172.11,172.49,172.11,172.46,26452.0,171.2291,171.6071,171.2291,171.5773,26452.0
2024-12-06 11:20:00,172.4,172.76,172.39,172.59,26779.0,171.5176,171.8757,171.5076,171.7066,26779.0
2024-12-06 11:25:00,172.64,172.86,172.5,172.63,32754.0,171.7563,171.9752,171.6171,171.7464,32754.0
2024-12-06 11:30:00,172.63,172.73,172.38,172.52,41774.0,171.7464,171.8459,171.4977,171.637,41774.0
2024-12-06 11:35:00,172.58,172.76,172.48,172.67,26700.0,171.6967,171.8757,171.5972,171.7862,26700.0
2024-12-06 11:40:00,172.68,172.69,172.36,172.59,19310.0,171.7961,171.8061,171.4778,171.7066,19310.0
2024-12-06 11:45:00,172.65,172.7,172.48,172.64,13476.0,171.7663,171.816,171.5972,171.7563,13476.0
2024-12-06 11:50:00,172.58,172.73,172.5,172.71,20139.0,171.6967,171.8459,171.6171,171.826,20139.0
2024-12-06 11:55:00,172.64,172.77,172.44,172.73,25729.0,171.7563,171.8857,171.5574,171.8459,25729.0
2024-12-06 12:00:00,172.75,172.8,172.57,172.59,21816.0,171.8658,171.9155,171.6867,171.7066,21816.0
2024-12-06 12:05:00,172.57,172.77,172.54,172.72,15918.0,171.6867,171.8857,171.6569,171.8359,15918.0
2024-12-06 12:10:00,172.7,172.78,172.5,172.78,16209.0,171.816,171.8956,171.6171,171.8956,16209.0
2024-12-06 12:15:00,172.78,172.83,172.64,172.65,14508.0,171.8956,171.9454,171.7563,171.7663,14508.0
2024-12-06 12:20:00,172.65,172.77,172.46,172.73,37216.0,171.7663,171.8857,171.5773,171.8459,37216.0
2024-12-06 12:25:00,172.7,172.72,172.42,172.48,28094.0,171.816,171.8359,171.5375,171.5972,28094.0
2024-12-06 12:30:00,172.51,172.59,172.4,172.41,19964.0,171.627,171.7066,171.5176,171.5275,19964.0
2024-12-06 12:35:00,172.47,172.54,172.2,172.28,25328.0,171.5872,171.6569,171.3186,171.3982,25328.0
2024-12-06 12:40:00,172.32,172.37,172.07,172.09,20782.0,171.438,171.4877,171.1893,171.2092,20782.0
2024-12-06 12:45:00,172.1,172.25,172.07,172.22,38385.0,171.2191,171.3683,171.1893,171.3385,38385.0
2024-12-06 12:50:00,172.22,172.39,172.15,172.39,24914.0,171.3385,171.5076,171.2689,171.5076,24914.0
2024-12-06 12:55:00,172.39,172.49,172.29,172.37,19748.0,171.5076,171.6071,171.4081,171.4877,19748.0
2024-12-06 13:00:00,172.37,172.42,172.17,172.3,28381.0,171.4877,171.5375,171.2888,171.4181,28381.0
2024-12-06 13:05:00,172.27,172.77,172.27,172.77,26562.0,171.3882,171.8857,171.3882,171.8857,26562.0
2024-12-06 13:10:00,172.77,172.89,172.66,172.66,31842.0,171.8857,172.0051,171.7762,171.7762,31842.0
2024-12-06 13:15:00,172.69,172.77,172.61,172.64,21085.0,171.8061,171.8857,171.7265,171.7563,21085.0
2024-12-06 13:20:00,172.76,172.87,172.62,172.62,22327.0,171.8757,171.9852,171.7365,171.7365,22327.0
2024-12-06 13:25:00,172.62,172.7,172.57,172.65,17225.0,171.7365,171.816,171.6867,171.7663,17225.0
2024-12-06 13:30:00,172.63,172.69,172.45,172.53,16319.0,171.7464,171.8061,171.5673,171.6469,16319.0
2024-12-06 13:35:00,172.53,172.58,172.4,172.47,34828.0,171.6469,171.6967,171.5176,171.5872,34828.0
2024-12-06 13:40:00,172.46,172.54,172.46,172.53,34589.0,171.5773,171.6569,171.5773,171.6469,34589.0
2024-12-06 13:45:00,172.49,172.75,172.47,172.68,17475.0,171.6071,171.8658,171.5872,171.7961,17475.0
2024-12-06 13:50:00,172.71,172.72,172.51,172.57,23805.0,171.826,171.8359,171.627,171.6867,23805.0
2024-12-06 13:55:00,172.58,172.91,172.54,172.91,22594.0,171.6967,172.025,171.6569,172.025,22594.0
2024-12-06 14:00:00,172.88,172.91,172.46,172.55,26830.0,171.9951,172.025,171.5773,171.6668,26830.0
2024-12-06 14:05:00,172.54,172.57,172.38,172.43,19352.0,171.6569,171.6867,171.4977,171.5474,19352.0
2024-12-06 14:10:00,172.43,172.46,172.29,172.44,21654.0,171.5474,171.5773,171.4081,171.5574,21654.0
2024-12-06 14:15:00,172.46,172.5,172.31,172.44,24759.0,171.5773,171.6171,171.428,171.5574,24759.0
2024-12-06 14:20:00,172.42,172.52,172.36,172.45,20790.0,171.5375,171.637,171.4778,171.5673,20790.0
2024-12-06 14:25:00,172.41,172.49,172.31,172.33,13052.0,171.5275,171.6071,171.428,171.4479,13052.0
2024-12-06 14:30:00,172.34,172.42,172.29,172.41,19710.0,171.4579,171.5375,171.4081,171.5275,19710.0
2024-12-06 14:35:00,172.41,172.57,172.38,172.54,18608.0,171.5275,171.6867,171.4977,171.6569,18608.0
2024-12-06 14:40:00,172.5,172.54,172.4,172.51,14440.0,171.6171,171.6569,171.5176,171.627,14440.0
2024-12-06 14:45:00,172.49,172.9,172.49,172.8,21031.0,171.6071,172.015,171.6071,171.9155,21031.0
2024-12-06 14:50:00,172.81,172.9,172.78,172.82,40412.0,171.9255,172.015,171.8956,171.9354,40412.0
2024-12-06 14:55:00,172.79,173.08,172.79,172.91,32197.0,171.9056,172.1941,171.9056,172.025,32197.0
2024-12-06 15:00:00,172.89,172.93,172.71,172.82,18572.0,172.0051,172.0449,171.826,171.9354,18572.0
2024-12-06 15:05:00,172.86,172.92,172.75,172.84,33144.0,171.9752,172.0349,171.8658,171.9553,33144.0
2024-12-06 15:10:00,172.84,172.92,172.71,172.77,37117.0,171.9553,172.0349,171.826,171.8857,37117.0
2024-12-06 15:15:00,172.77,173.03,172.75,172.9,33450.0,171.8857,172.1444,171.8658,172.015,33450.0
2024-12-06 15:20:00,172.87,173.07,172.83,173.06,30467.0,171.9852,172.1841,171.9454,172.1742,30467.0
2024-12-06 15:25:00,173.05,173.21,172.99,173.16,30220.0,172.1642,172.3234,172.1046,172.2737,30220.0
2024-12-06 15:30:00,173.15,173.22,173.13,173.14,29246.0,172.2637,172.3334,172.2438,172.2538,29246.0
2024-12-06 15:35:00,173.16,173.23,173.09,173.16,32962.0,172.2737,172.3433,172.204,172.2737,32962.0
2024-12-06 15:40:00,173.18,173.18,172.98,173.15,34535.0,172.2936,172.2936,172.0946,172.2637,34535.0
2024-12-06 15:45:00,173.14,173.16,172.71,172.81,40542.0,172.2538,172.2737,171.826,171.9255,40542.0
2024-12-06 15:50:00,172.83,173.25,172.76,173.09,113744.0,171.9454,172.3632,171.8757,172.204,113744.0
2024-12-06 15:55:00,173.12,173.32,172.95,173.0,384011.0,172.2339,172.4329,172.0648,172.1145,384011.0
2024-12-09 09:30:00,172.19,172.2,170.21,170.58,212945.0,171.3087,171.3186,169.3388,169.7069,212945.0
2024-12-09 09:35:00,170.62,171.71,170.61,171.65,104693.0,169.7467,170.8311,169.7367,170.7714,104693.0
2024-12-09 09:40:00,171.57,172.65,171.57,172.09,98538.0,170.6918,171.7663,170.6918,171.2092,98538.0
2024-12-09 09:45:00,172.14,173.2,171.82,173.15,97473.0,171.2589,172.3135,170.9405,172.2637,97473.0
2024-12-09 09:50:00,173.16,173.31,172.7,172.95,74878.0,172.2737,172.4229,171.816,172.0648,74878.0
2024-12-09 09:55:00,173.04,173.4,172.94,173.1,45040.0,172.1543,172.5125,172.0548,172.214,45040.0
2024-12-09 10:00:00,173.13,173.19,172.78,173.1,64975.0,172.2438,172.3035,171.8956,172.214,64975.0
2024-12-09 10:05:00,173.18,173.45,172.89,173.28,45876.0,172.2936,172.5622,172.0051,172.3931,45876.0
2024-12-09 10:10:00,173.34,173.84,173.29,173.51,50362.0,172.4528,172.9502,172.403,172.6219,50362.0
2024-12-09 10:15:00,173.5,174.04,173.2,174.01,48352.0,172.6119,173.1492,172.3135,173.1193,48352.0
2024-12-09 10:20:00,173.93,174.5,173.87,174.25,37932.0,173.0397,173.6068,172.9801,173.3581,37932.0
2024-12-09 10:25:00,174.2,174.47,173.75,173.82,44767.0,173.3084,173.577,172.8607,172.9303,44767.0
2024-12-09 10:30:00,173.77,174.0,173.62,173.86,34432.0,172.8806,173.1094,172.7313,172.9701,34432.0
2024-12-09 10:35:00,173.87,173.91,173.32,173.47,62862.0,172.9801,173.0198,172.4329,172.5821,62862.0
2024-12-09 10:40:00,173.49,174.22,173.46,174.11,59096.0,172.602,173.3283,172.5722,173.2188,59096.0
2024-12-09 10:45:00,174.13,174.44,173.89,173.89,42377.0,173.2387,173.5471,173.0,173.0,42377.0
2024-12-09 10:50:00,173.92,174.12,173.77,174.07,35231.0,173.0298,173.2288,172.8806,173.179,35231.0
2024-12-09 10:55:00,173.94,173.99,173.43,173.65,52594.0,173.0497,173.0994,172.5423,172.7612,52594.0
2024-12-09 11:00:00,173.65,173.77,172.9,172.92,53479.0,172.7612,172.8806,172.015,172.0349,53479.0
2024-12-09 11:05:00,172.92,173.13,172.66,172.66,26897.0,172.0349,172.2438,171.7762,171.7762,26897.0
2024-12-09 11:10:00,172.7,172.7,172.22,172.5,29185.0,171.816,171.816,171.3385,171.6171,29185.0
2024-12-09 11:15:00,172.5,172.57,172.14,172.42,23937.0,171.6171,171.6867,171.2589,171.5375,23937.0
2024-12-09 11:20:00,172.42,172.72,172.36,172.67,24337.0,171.5375,171.8359,171.4778,171.7862,24337.0
2024-12-09 11:25:00,172.66,172.88,172.55,172.55,45902.0,171.7762,171.9951,171.6668,171.6668,45902.0
2024-12-09 11:30:00,172.51,172.67,172.35,172.53,26687.0,171.627,171.7862,171.4678,171.6469,26687.0
2024-12-09 11:35:00,172.52,172.78,172.28,172.77,25112.0,171.637,171.8956,171.3982,171.8857,25112.0
2024-12-09 11:40:00,172.74,173.18,172.68,172.96,31366.0,171.8558,172.2936,171.7961,172.0747,31366.0
2024-12-09 11:45:00,172.94,173.48,172.94,173.39,28393.0,172.0548,172.592,172.0548,172.5025,28393.0
2024-12-09 11:50:00,173.39,173.53,173.12,173.16,30473.0,172.5025,172.6418,172.2339,172.2737,30473.0
2024-12-09 11:55:00,173.18,173.18,172.94,172.99,26719.0,172.2936,172.2936,172.0548,172.1046,26719.0
2024-12-09 12:00:00,172.98,173.01,172.65,172.68,17809.0,172.0946,172.1245,171.7663,171.7961,17809.0
2024-12-09 12:05:00,172.68,172.81,172.58,172.73,19603.0,171.7961,171.9255,171.6967,171.8459,19603.0
2024-12-09 12:10:00,172.73,172.75,172.44,172.45,36301.0,171.8459,171.8658,171.5574,171.5673,36301.0
2024-12-09 12:15:00,172.46,172.52,172.14,172.27,50756.0,171.5773,171.637,171.2589,171.3882,50756.0
2024-12-09 12:20:00,172.26,172.42,172.15,172.29,56098.0,171.3783,171.5375,171.2689,171.4081,56098.0
2024-12-09 12:25:00,172.26,172.4,172.0,172.24,39732.0,171.3783,171.5176,171.1196,171.3584,39732.0
2024-12-09 12:30:00,172.16,172.26,171.9,172.01,36707.0,171.2788,171.3783,171.0201,171.1296,36707.0
2024-12-09 12:35:00,171.97,172.21,171.91,172.08,49335.0,171.0898,171.3285,171.0301,171.1992,49335.0
2024-12-09 12:40:00,172.08,172.15,171.96,172.09,26234.0,171.1992,171.2689,171.0798,171.2092,26234.0
2024-12-09 12:45:00,172.11,172.35,172.04,172.31,31346.0,171.2291,171.4678,171.1594,171.428,31346.0
2024-12-09 12:50:00,172.33,172.78,172.28,172.72,105427.0,171.4479,171.8956,171.3982,171.8359,105427.0
2024-12-09 12:55:00,172.67,172.78,172.49,172.61,41607.0,171.7862,171.8956,171.6071,171.7265,41607.0
2024-12-09 13:00:00,172.61,172.64,172.32,172.41,33886.0,171.7265,171.7563,171.438,171.5275,33886.0
2024-12-09 13:05:00,172.44,172.48,172.12,172.28,45427.0,171.5574,171.5972,171.239,171.3982,45427.0
2024-12-09 13:10:00,172.27,172.34,172.09,172.22,33432.0,171.3882,171.4579,171.2092,171.3385,33432.0
2024-12-09 13:15:00,172.22,172.32,172.06,172.12,32077.0,171.3385,171.438,171.1793,171.239,32077.0
2024-12-09 13:20:00,172.11,172.37,172.1,172.3,34636.0,171.2291,171.4877,171.2191,171.4181,34636.0
2024-12-09 13:25:00,172.27,172.5,172.26,172.42,27399.0,171.3882,171.6171,171.3783,171.5375,27399.0
2024-12-09 13:30:00,172.41,172.64,172.4,172.45,30942.0,171.5275,171.7563,171.5176,171.5673,30942.0
2024-12-09 13:35:00,172.46,172.82,172.39,172.77,58067.0,171.5773,171.9354,171.5076,171.8857,58067.0
2024-12-09 13:40:00,172.78,172.95,172.78,172.86,24382.0,171.8956,172.0648,171.8956,171.9752,24382.0
2024-12-09 13:45:00,172.93,172.95,172.68,172.68,19424.0,172.0449,172.0648,171.7961,171.7961,19424.0
2024-12-09 13:50:00,172.72,172.79,172.63,172.66,26871.0,171.8359,171.9056,171.7464,171.7762,26871.0
2024-12-09 13:55:00,172.67,172.67,172.35,172.41,23879.0,171.7862,171.7862,171.4678,171.5275,23879.0
2024-12-09 14:00:00,172.35,172.35,172.01,172.03,31090.0,171.4678,171.4678,171.1296,171.1495,31090.0
2024-12-09 14:05:00,172.04,172.24,171.95,172.24,21673.0,171.1594,171.3584,171.0699,171.3584,21673.0
2024-12-09 14:10:00,172.21,172.25,172.12,172.13,23202.0,171.3285,171.3683,171.239,171.249,23202.0
2024-12-09 14:15:00,172.13,172.39,172.13,172.34,27784.0,171.249,171.5076,171.249,171.4579,27784.0
2024-12-09 14:20:00,172.34,172.51,172.27,172.42,18728.0,171.4579,171.627,171.3882,171.5375,18728.0
2024-12-09 14:25:00,172.38,172.39,172.18,172.23,25637.0,171.4977,171.5076,171.2987,171.3484,25637.0
2024-12-09 14:30:00,172.25,172.28,171.94,172.05,19639.0,171.3683,171.3982,171.0599,171.1694,19639.0
2024-12-09 14:35:00,172.02,172.21,172.01,172.2,19451.0,171.1395,171.3285,171.1296,171.3186,19451.0
2024-12-09 14:40:00,172.16,172.17,171.94,171.99,19165.0,171.2788,171.2888,171.0599,171.1097,19165.0
2024-12-09 14:45:00,171.99,171.99,171.73,171.82,23111.0,171.1097,171.1097,170.851,170.9405,23111.0
2024-12-09 14:50:00,171.82,171.86,171.65,171.78,16924.0,170.9405,170.9803,170.7714,170.9008,16924.0
2024-12-09 14:55:00,171.8,172.04,171.78,172.04,23001.0,170.9206,171.1594,170.9008,171.1594,23001.0
2024-12-09 15:00:00,171.97,172.03,171.64,171.74,29244.0,171.0898,171.1495,170.7615,170.861,29244.0
2024-12-09 15:05:00,171.77,171.8,171.55,171.55,21705.0,170.8908,170.9206,170.6719,170.6719,21705.0
2024-12-09 15:10:00,171.54,171.59,171.4,171.52,30733.0,170.662,170.7117,170.5227,170.6421,30733.0
2024-12-09 15:15:00,171.6,171.6,171.32,171.35,40882.0,170.7217,170.7217,170.4431,170.473,40882.0
2024-12-09 15:20:00,171.38,171.52,171.38,171.52,38892.0,170.5028,170.6421,170.5028,170.6421,38892.0
2024-12-09 15:25:00,171.58,171.58,171.2,171.25,41476.0,170.7018,170.7018,170.3237,170.3735,41476.0
2024-12-09 15:30:00,171.25,171.51,171.2,171.36,72142.0,170.3735,170.6321,170.3237,170.4829,72142.0
2024-12-09 15:35:00,171.36,171.57,171.24,171.52,45975.0,170.4829,170.6918,170.3635,170.6421,45975.0
2024-12-09 15:40:00,171.52,171.65,171.35,171.38,76762.0,170.6421,170.7714,170.473,170.5028,76762.0
2024-12-09 15:45:00,171.39,171.78,171.35,171.78,73736.0,170.5127,170.9008,170.473,170.9008,73736.0
2024-12-09 15:50:00,171.77,172.16,171.76,171.88,196473.0,170.8908,171.2788,170.8809,171.0002,196473.0
2024-12-09 15:55:00,171.92,171.92,171.52,171.77,259698.0,171.04,171.04,170.6421,170.8908,259698.0
2024-12-10 09:30:00,173.5,173.88,171.46,171.75,91151.0,172.6119,172.99,170.5824,170.8709,91151.0
2024-12-10 09:35:00,171.62,172.18,171.35,172.08,28544.0,170.7416,171.2987,170.473,171.1992,28544.0
2024-12-10 09:40:00,171.97,172.15,171.05,171.22,52327.0,171.0898,171.2689,170.1745,170.3436,52327.0
2024-12-10 09:45:00,171.34,171.71,170.5,170.65,46536.0,170.463,170.8311,169.6273,169.7765,46536.0
2024-12-10 09:50:00,170.64,170.98,170.28,170.39,35375.0,169.7666,170.1048,169.4084,169.5179,35375.0
2024-12-10 09:55:00,170.42,170.83,170.09,170.19,83692.0,169.5477,169.9556,169.2194,169.3189,83692.0
2024-12-10 10:00:00,170.19,170.62,170.02,170.09,58961.0,169.3189,169.7467,169.1498,169.2194,58961.0
2024-12-10 10:05:00,170.11,170.32,169.99,170.21,63081.0,169.2393,169.4482,169.1199,169.3388,63081.0
2024-12-10 10:10:00,170.24,170.78,170.17,170.67,54815.0,169.3686,169.9059,169.299,169.7964,54815.0
2024-12-10 10:15:00,170.68,170.95,170.54,170.65,42702.0,169.8064,170.075,169.6671,169.7765,42702.0
2024-12-10 10:20:00,170.65,170.88,170.51,170.71,33878.0,169.7765,170.0054,169.6373,169.8362,33878.0
2024-12-10 10:25:00,170.64,170.69,170.23,170.26,31623.0,169.7666,169.8163,169.3587,169.3885,31623.0
2024-12-10 10:30:00,170.26,170.59,170.15,170.55,32358.0,169.3885,169.7168,169.2791,169.677,32358.0
2024-12-10 10:35:00,170.51,170.51,169.99,170.06,58944.0,169.6373,169.6373,169.1199,169.1896,58944.0
2024-12-10 10:40:00,170.1,170.22,169.9,170.17,53446.0,169.2293,169.3487,169.0304,169.299,53446.0
2024-12-10 10:45:00,170.14,170.4,169.98,170.31,22688.0,169.2691,169.5278,169.11,169.4383,22688.0
2024-12-10 10:50:00,170.28,170.3,169.68,169.87,36719.0,169.4084,169.4283,168.8115,169.0005,36719.0
2024-12-10 10:55:00,169.87,170.11,169.83,170.11,37248.0,169.0005,169.2393,168.9607,169.2393,37248.0
2024-12-10 11:00:00,170.06,170.49,169.9,169.93,61397.0,169.1896,169.6174,169.0304,169.0602,61397.0
2024-12-10 11:05:00,169.88,169.98,169.17,169.72,132439.0,169.0105,169.11,168.3041,168.8513,132439.0
2024-12-10 11:10:00,169.86,169.93,169.53,169.59,37573.0,168.9906,169.0602,168.6623,168.722,37573.0
2024-12-10 11:15:00,169.58,169.72,169.34,169.47,26762.0,168.712,168.8513,168.4732,168.6026,26762.0
2024-12-10 11:20:00,169.47,169.64,169.34,169.51,19733.0,168.6026,168.7717,168.4732,168.6424,19733.0
2024-12-10 11:25:00,169.55,169.69,169.34,169.39,35058.0,168.6822,168.8214,168.4732,168.523,35058.0
2024-12-10 11:30:00,169.39,169.4,168.88,168.9,43449.0,168.523,168.5329,168.0156,168.0355,43449.0
2024-12-10 11:35:00,168.88,169.02,168.79,168.86,34728.0,168.0156,168.1549,167.9261,167.9957,34728.0
2024-12-10 11:40:00,168.83,168.91,168.6,168.69,57343.0,167.9658,168.0454,167.737,167.8266,57343.0
2024-12-10 11:45:00,168.73,168.77,168.36,168.42,27825.0,167.8664,167.9062,167.4983,167.5579,27825.0
2024-12-10 11:50:00,168.52,168.53,168.18,168.22,30215.0,167.6574,167.6674,167.3192,167.359,30215.0
2024-12-10 11:55:00,168.23,168.64,168.17,168.64,37708.0,167.3689,167.7768,167.3092,167.7768,37708.0
2024-12-10 12:00:00,168.53,168.62,168.31,168.62,51974.0,167.6674,167.7569,167.4485,167.7569,51974.0
2024-12-10 12:05:00,168.61,168.77,168.55,168.65,26152.0,167.747,167.9062,167.6873,167.7868,26152.0
2024-12-10 12:10:00,168.69,168.78,168.39,168.39,26518.0,167.8266,167.9161,167.5281,167.5281,26518.0
2024-12-10 12:15:00,168.43,168.5,168.2,168.34,35421.0,167.5679,167.6375,167.3391,167.4784,35421.0
2024-12-10 12:20:00,168.31,168.56,168.31,168.56,26841.0,167.4485,167.6972,167.4485,167.6972,26841.0
2024-12-10 12:25:00,168.52,168.67,168.44,168.47,29017.0,167.6574,167.8067,167.5778,167.6077,29017.0
2024-12-10 12:30:00,168.45,168.62,168.37,168.6,35405.0,167.5878,167.7569,167.5082,167.737,35405.0
2024-12-10 12:35:00,168.6,168.6,168.44,168.47,41021.0,167.737,167.737,167.5778,167.6077,41021.0
2024-12-10 12:40:00,168.52,168.61,168.46,168.46,22737.0,167.6574,167.747,167.5977,167.5977,22737.0
2024-12-10 12:45:00,168.45,168.69,168.37,168.6,17259.0,167.5878,167.8266,167.5082,167.737,17259.0
2024-12-10 12:50:00,168.61,168.64,168.38,168.42,22130.0,167.747,167.7768,167.5182,167.5579,22130.0
2024-12-10 12:55:00,168.43,168.64,168.41,168.49,29966.0,167.5679,167.7768,167.548,167.6276,29966.0
2024-12-10 13:00:00,168.5,168.54,168.28,168.32,19904.0,167.6375,167.6773,167.4187,167.4585,19904.0
2024-12-10 13:05:00,168.28,168.82,168.28,168.75,23459.0,167.4187,167.9559,167.4187,167.8863,23459.0
2024-12-10 13:10:00,168.74,168.81,168.65,168.68,16571.0,167.8763,167.946,167.7868,167.8166,16571.0
2024-12-10 13:15:00,168.67,169.0,168.67,168.76,26830.0,167.8067,168.135,167.8067,167.8962,26830.0
2024-12-10 13:20:00,168.8,169.02,168.68,168.75,19724.0,167.936,168.1549,167.8166,167.8863,19724.0
2024-12-10 13:25:00,168.74,168.74,168.63,168.66,25714.0,167.8763,167.8763,167.7669,167.7967,25714.0
2024-12-10 13:30:00,168.64,169.04,168.6,168.9,16796.0,167.7768,168.1748,167.737,168.0355,16796.0
2024-12-10 13:35:00,168.85,168.88,168.53,168.54,17446.0,167.9857,168.0156,167.6674,167.6773,17446.0
2024-12-10 13:40:00,168.54,168.69,168.5,168.65,17009.0,167.6773,167.8266,167.6375,167.7868,17009.0
2024-12-10 13:45:00,168.66,168.89,168.59,168.74,16669.0,167.7967,168.0255,167.7271,167.8763,16669.0
2024-12-10 13:50:00,168.78,168.83,168.49,168.53,28196.0,167.9161,167.9658,167.6276,167.6674,28196.0
2024-12-10 13:55:00,168.53,168.53,168.25,168.31,17245.0,167.6674,167.6674,167.3888,167.4485,17245.0
2024-12-10 14:00:00,168.28,168.43,168.05,168.37,42908.0,167.4187,167.5679,167.1898,167.5082,42908.0
2024-12-10 14:05:00,168.37,168.42,168.14,168.19,23916.0,167.5082,167.5579,167.2794,167.3291,23916.0
2024-12-10 14:10:00,168.22,168.28,168.15,168.16,23990.0,167.359,167.4187,167.2893,167.2993,23990.0
2024-12-10 14:15:00,168.15,168.66,168.13,168.56,25016.0,167.2893,167.7967,167.2694,167.6972,25016.0
2024-12-10 14:20:00,168.56,168.63,168.48,168.58,23325.0,167.6972,167.7669,167.6176,167.7171,23325.0
2024-12-10 14:25:00,168.6,168.68,168.44,168.53,35779.0,167.737,167.8166,167.5778,167.6674,35779.0
2024-12-10 14:30:00,168.54,168.59,168.4,168.46,36846.0,167.6773,167.7271,167.5381,167.5977,36846.0
2024-12-10 14:35:00,168.45,168.5,168.35,168.38,26687.0,167.5878,167.6375,167.4883,167.5182,26687.0
2024-12-10 14:40:00,168.4,168.68,168.33,168.55,49576.0,167.5381,167.8166,167.4684,167.6873,49576.0
2024-12-10 14:45:00,168.58,168.59,168.36,168.41,29274.0,167.7171,167.7271,167.4983,167.548,29274.0
2024-12-10 14:50:00,168.43,168.51,168.32,168.4,33553.0,167.5679,167.6475,167.4585,167.5381,33553.0
2024-12-10 14:55:00,168.41,168.68,168.4,168.66,52013.0,167.548,167.8166,167.5381,167.7967,52013.0
2024-12-10 15:00:00,168.69,168.69,168.29,168.39,56082.0,167.8266,167.8266,167.4286,167.5281,56082.0
2024-12-10 15:05:00,168.39,168.39,168.09,168.19,32905.0,167.5281,167.5281,167.2296,167.3291,32905.0
2024-12-10 15:10:00,168.21,168.21,167.96,168.18,45194.0,167.349,167.349,167.1003,167.3192,45194.0
2024-12-10 15:15:00,168.16,168.18,167.98,168.15,37710.0,167.2993,167.3192,167.1202,167.2893,37710.0
2024-12-10 15:20:00,168.13,168.14,167.97,168.12,34448.0,167.2694,167.2794,167.1103,167.2595,34448.0
2024-12-10 15:25:00,168.11,168.12,167.68,167.69,58235.0,167.2495,167.2595,166.8217,166.8317,58235.0
2024-12-10 15:30:00,167.69,167.74,167.44,167.59,66115.0,166.8317,166.8814,166.583,166.7322,66115.0
2024-12-10 15:35:00,167.6,167.94,167.5,167.93,79046.0,166.7421,167.0804,166.6427,167.0705,79046.0
2024-12-10 15:40:00,167.93,168.18,167.93,168.05,75539.0,167.0705,167.3192,167.0705,167.1898,75539.0
2024-12-10 15:45:00,168.05,168.26,168.04,168.17,84028.0,167.1898,167.3988,167.1799,167.3092,84028.0
2024-12-10 15:50:00,168.17,168.52,167.76,168.04,150019.0,167.3092,167.6574,166.9013,167.1799,150019.0
2024-12-10 15:55:00,168.03,168.22,167.89,168.18,339138.0,167.1699,167.359,167.0307,167.3192,339138.0
2024-12-11 09:30:00,170.05,170.46,169.48,170.29,199941.0,169.1796,169.5875,168.6125,169.4184,199941.0
2024-12-11 09:35:00,170.24,170.82,169.63,170.81,149953.0,169.3686,169.9457,168.7618,169.9357,149953.0
2024-12-11 09:40:00,170.8,171.33,170.8,170.99,137931.0,169.9258,170.4531,169.9258,170.1148,137931.0
2024-12-11 09:45:00,170.96,172.14,170.95,171.87,74875.0,170.0849,171.2589,170.075,170.9903,74875.0
2024-12-11 09:50:00,171.87,172.43,171.7,172.4,135625.0,170.9903,171.5474,170.8212,171.5176,135625.0
2024-12-11 09:55:00,172.47,173.14,172.31,173.14,88830.0,171.5872,172.2538,171.428,172.2538,88830.0
2024-12-11 10:00:00,173.08,173.2,172.52,172.69,90306.0,172.1941,172.3135,171.637,171.8061,90306.0
2024-12-11 10:05:00,172.64,172.69,172.14,172.52,54879.0,171.7563,171.8061,171.2589,171.637,54879.0
2024-12-11 10:10:00,172.52,172.52,172.03,172.37,64036.0,171.637,171.637,171.1495,171.4877,64036.0
2024-12-11 10:15:00,172.32,172.64,172.2,172.5,43679.0,171.438,171.7563,171.3186,171.6171,43679.0
2024-12-11 10:20:00,172.46,172.52,172.18,172.32,42532.0,171.5773,171.637,171.2987,171.438,42532.0
2024-12-11 10:25:00,172.28,172.33,171.56,171.63,50713.0,171.3982,171.4479,170.6819,170.7515,50713.0
2024-12-11 10:30:00,171.68,171.97,171.46,171.87,38009.0,170.8013,171.0898,170.5824,170.9903,38009.0
2024-12-11 10:35:00,171.89,172.0,171.45,171.49,30609.0,171.0102,171.1196,170.5724,170.6122,30609.0
2024-12-11 10:40:00,171.49,171.57,170.9,171.01,42854.0,170.6122,170.6918,170.0253,170.1347,42854.0
2024-12-11 10:45:00,171.01,171.01,170.37,170.37,44536.0,170.1347,170.1347,169.498,169.498,44536.0
2024-12-11 10:50:00,170.34,170.46,169.91,170.12,36733.0,169.4681,169.5875,169.0403,169.2492,36733.0
2024-12-11 10:55:00,170.23,170.23,169.64,170.0,32290.0,169.3587,169.3587,168.7717,169.1299,32290.0
2024-12-11 11:00:00,170.0,170.38,169.95,170.38,31225.0,169.1299,169.5079,169.0801,169.5079,31225.0
2024-12-11 11:05:00,170.4,170.7,170.16,170.57,56402.0,169.5278,169.8263,169.289,169.6969,56402.0
2024-12-11 11:10:00,170.58,170.99,170.5,170.98,29118.0,169.7069,170.1148,169.6273,170.1048,29118.0
2024-12-11 11:15:00,170.96,171.48,170.93,171.48,29912.0,170.0849,170.6023,170.0551,170.6023,29912.0
2024-12-11 11:20:00,171.47,171.5,171.22,171.48,49729.0,170.5923,170.6222,170.3436,170.6023,49729.0
2024-12-11 11:25:00,171.51,171.56,171.23,171.25,29123.0,170.6321,170.6819,170.3536,170.3735,29123.0
2024-12-11 11:30:00,171.21,171.28,170.97,171.04,23042.0,170.3337,170.4033,170.0949,170.1645,23042.0
2024-12-11 11:35:00,171.03,171.16,170.92,171.07,22224.0,170.1546,170.2839,170.0452,170.1944,22224.0
2024-12-11 11:40:00,171.08,171.12,170.91,170.91,30059.0,170.2043,170.2441,170.0352,170.0352,30059.0
2024-12-11 11:45:00,170.91,171.14,170.72,171.07,20557.0,170.0352,170.264,169.8462,170.1944,20557.0
2024-12-11 11:50:00,171.08,171.28,171.0,171.21,25832.0,170.2043,170.4033,170.1247,170.3337,25832.0
2024-12-11 11:55:00,171.23,171.51,171.18,171.49,17124.0,170.3536,170.6321,170.3038,170.6122,17124.0
2024-12-11 12:00:00,171.5,171.8,171.49,171.69,23541.0,170.6222,170.9206,170.6122,170.8112,23541.0
2024-12-11 12:05:00,171.69,171.89,171.64,171.76,20779.0,170.8112,171.0102,170.7615,170.8809,20779.0
2024-12-11 12:10:00,171.78,171.88,171.55,171.64,19415.0,170.9008,171.0002,170.6719,170.7615,19415.0
2024-12-11 12:15:00,171.58,171.58,171.45,171.5,13763.0,170.7018,170.7018,170.5724,170.6222,13763.0
2024-12-11 12:20:00,171.55,171.67,171.33,171.56,14882.0,170.6719,170.7913,170.4531,170.6819,14882.0
2024-12-11 12:25:00,171.64,171.64,171.32,171.32,16943.0,170.7615,170.7615,170.4431,170.4431,16943.0
2024-12-11 12:30:00,171.39,171.51,171.04,171.51,18909.0,170.5127,170.6321,170.1645,170.6321,18909.0
2024-12-11 12:35:00,171.51,171.63,171.0,171.16,37418.0,170.6321,170.7515,170.1247,170.2839,37418.0
2024-12-11 12:40:00,171.16,171.32,170.98,171.29,15013.0,170.2839,170.4431,170.1048,170.4133,15013.0
2024-12-11 12:45:00,171.28,171.35,171.15,171.2,12585.0,170.4033,170.473,170.274,170.3237,12585.0
2024-12-11 12:50:00,171.23,171.25,170.96,170.97,12266.0,170.3536,170.3735,170.0849,170.0949,12266.0
2024-12-11 12:55:00,171.0,171.03,170.84,170.95,10833.0,170.1247,170.1546,169.9656,170.075,10833.0
2024-12-11 13:00:00,170.95,171.17,170.83,171.15,14606.0,170.075,170.2939,169.9556,170.274,14606.0
2024-12-11 13:05:00,171.16,171.22,171.06,171.06,16019.0,170.2839,170.3436,170.1844,170.1844,16019.0
2024-12-11 13:10:00,171.1,171.19,170.83,170.92,23174.0,170.2242,170.3138,169.9556,170.0452,23174.0
2024-12-11 13:15:00,170.92,171.09,170.9,170.95,24062.0,170.0452,170.2143,170.0253,170.075,24062.0
2024-12-11 13:20:00,170.95,171.18,170.94,171.17,16412.0,170.075,170.3038,170.065,170.2939,16412.0
2024-12-11 13:25:00,171.16,171.27,171.03,171.2,14886.0,170.2839,170.3934,170.1546,170.3237,14886.0
2024-12-11 13:30:00,171.21,171.51,171.11,171.38,29962.0,170.3337,170.6321,170.2342,170.5028,29962.0
2024-12-11 13:35:00,171.34,171.44,171.28,171.28,13027.0,170.463,170.5625,170.4033,170.4033,13027.0
2024-12-11 13:40:00,171.3,171.33,171.08,171.14,15301.0,170.4232,170.4531,170.2043,170.264,15301.0
2024-12-11 13:45:00,171.16,171.33,171.14,171.32,17801.0,170.2839,170.4531,170.264,170.4431,17801.0
2024-12-11 13:50:00,171.29,171.49,171.24,171.37,15530.0,170.4133,170.6122,170.3635,170.4928,15530.0
2024-12-11 13:55:00,171.38,171.41,171.26,171.26,16454.0,170.5028,170.5326,170.3834,170.3834,16454.0
2024-12-11 14:00:00,171.26,171.44,171.2,171.23,17013.0,170.3834,170.5625,170.3237,170.3536,17013.0
2024-12-11 14:05:00,171.19,171.44,171.18,171.35,21759.0,170.3138,170.5625,170.3038,170.473,21759.0
2024-12-11 14:10:00,171.37,171.5,171.31,171.34,13865.0,170.4928,170.6222,170.4332,170.463,13865.0
2024-12-11 14:15:00,171.38,171.39,171.27,171.33,23392.0,170.5028,170.5127,170.3934,170.4531,23392.0
2024-12-11 14:20:00,171.29,171.39,171.06,171.09,37359.0,170.4133,170.5127,170.1844,170.2143,37359.0
2024-12-11 14:25:00,171.09,171.33,171.09,171.33,19681.0,170.2143,170.4531,170.2143,170.4531,19681.0
2024-12-11 14:30:00,171.29,171.36,171.18,171.33,21352.0,170.4133,170.4829,170.3038,170.4531,21352.0
2024-12-11 14:35:00,171.33,171.44,171.19,171.21,27276.0,170.4531,170.5625,170.3138,170.3337,27276.0
2024-12-11 14:40:00,171.19,171.27,170.98,171.01,28119.0,170.3138,170.3934,170.1048,170.1347,28119.0
2024-12-11 14:45:00,171.04,171.14,170.83,171.08,22123.0,170.1645,170.264,169.9556,170.2043,22123.0
2024-12-11 14:50:00,171.08,171.16,170.96,171.0,16365.0,170.2043,170.2839,170.0849,170.1247,16365.0
2024-12-11 14:55:00,170.97,171.21,170.95,171.2,22285.0,170.0949,170.3337,170.075,170.3237,22285.0
2024-12-11 15:00:00,171.2,171.24,171.04,171.13,30316.0,170.3237,170.3635,170.1645,170.2541,30316.0
2024-12-11 15:05:00,171.12,171.34,171.1,171.26,33066.0,170.2441,170.463,170.2242,170.3834,33066.0
2024-12-11 15:10:00,171.23,171.86,171.23,171.8,28605.0,170.3536,170.9803,170.3536,170.9206,28605.0
2024-12-11 15:15:00,171.8,172.14,171.75,171.84,47532.0,170.9206,171.2589,170.8709,170.9604,47532.0
2024-12-11 15:20:00,171.86,172.11,171.82,171.96,33559.0,170.9803,171.2291,170.9405,171.0798,33559.0
2024-12-11 15:25:00,171.93,172.07,171.78,171.86,43187.0,171.05,171.1893,170.9008,170.9803,43187.0
2024-12-11 15:30:00,171.86,171.86,171.63,171.67,46287.0,170.9803,170.9803,170.7515,170.7913,46287.0
2024-12-11 15:35:00,171.63,171.73,171.38,171.46,53671.0,170.7515,170.851,170.5028,170.5824,53671.0
2024-12-11 15:40:00,171.46,171.66,171.4,171.58,51474.0,170.5824,170.7814,170.5227,170.7018,51474.0
2024-12-11 15:45:00,171.59,171.63,171.31,171.33,43602.0,170.7117,170.7515,170.4332,170.4531,43602.0
2024-12-11 15:50:00,171.3,171.3,170.81,170.83,107953.0,170.4232,170.4232,169.9357,169.9556,107953.0
2024-12-11 15:55:00,170.81,171.25,170.8,171.14,305284.0,169.9357,170.3735,169.9258,170.264,305284.0
2024-12-12 09:30:00,169.63,169.7,167.01,167.67,289455.0,168.7618,168.8314,166.1552,166.8118,289455.0
2024-12-12 09:35:00,167.56,168.33,166.81,168.24,105906.0,166.7024,167.4684,165.9562,167.3789,105906.0
2024-12-12 09:40:00,168.16,168.69,168.14,168.6,59312.0,167.2993,167.8266,167.2794,167.737,59312.0
2024-12-12 09:45:00,168.69,169.58,168.69,169.48,60937.0,167.8266,168.712,167.8266,168.6125,60937.0
2024-12-12 09:50:00,169.51,169.62,168.91,169.08,39399.0,168.6424,168.7518,168.0454,168.2146,39399.0
2024-12-12 09:55:00,169.01,169.16,168.62,168.7,43758.0,168.1449,168.2942,167.7569,167.8365,43758.0
2024-12-12 10:00:00,168.64,168.79,168.27,168.76,57262.0,167.7768,167.9261,167.4087,167.8962,57262.0
2024-12-12 10:05:00,168.73,168.91,168.4,168.58,55871.0,167.8664,168.0454,167.5381,167.7171,55871.0
2024-12-12 10:10:00,168.62,168.78,168.28,168.75,33869.0,167.7569,167.9161,167.4187,167.8863,33869.0
2024-12-12 10:15:00,168.71,169.13,168.53,169.09,78432.0,167.8465,168.2643,167.6674,168.2245,78432.0
2024-12-12 10:20:00,169.07,169.33,168.93,169.25,50882.0,168.2046,168.4633,168.0653,168.3837,50882.0
2024-12-12 10:25:00,169.25,169.28,168.57,168.63,50966.0,168.3837,168.4135,167.7072,167.7669,50966.0
2024-12-12 10:30:00,168.68,168.69,168.2,168.33,116137.0,167.8166,167.8266,167.3391,167.4684,116137.0
2024-12-12 10:35:00,168.31,168.86,168.28,168.77,41162.0,167.4485,167.9957,167.4187,167.9062,41162.0
2024-12-12 10:40:00,168.82,169.0,168.74,168.8,44473.0,167.9559,168.135,167.8763,167.936,44473.0
2024-12-12 10:45:00,168.79,169.31,168.78,169.2,33926.0,167.9261,168.4434,167.9161,168.334,33926.0
2024-12-12 10:50:00,169.16,169.26,169.02,169.07,22686.0,168.2942,168.3936,168.1549,168.2046,22686.0
2024-12-12 10:55:00,169.13,169.58,169.13,169.52,37624.0,168.2643,168.712,168.2643,168.6523,37624.0
2024-12-12 11:00:00,169.54,169.76,169.38,169.71,64765.0,168.6722,168.8911,168.513,168.8413,64765.0
2024-12-12 11:05:00,169.75,169.98,169.75,169.84,18143.0,168.8811,169.11,168.8811,168.9707,18143.0
2024-12-12 11:10:00,169.82,169.9,169.61,169.75,30463.0,168.9508,169.0304,168.7419,168.8811,30463.0
2024-12-12 11:15:00,169.8,170.02,169.7,169.85,22574.0,168.9309,169.1498,168.8314,168.9806,22574.0
2024-12-12 11:20:00,169.8,169.91,169.51,169.91,24790.0,168.9309,169.0403,168.6424,169.0403,24790.0
2024-12-12 11:25:00,169.93,170.11,169.71,169.92,48611.0,169.0602,169.2393,168.8413,169.0503,48611.0
2024-12-12 11:30:00,169.96,170.1,169.6,169.68,48587.0,169.0901,169.2293,168.7319,168.8115,48587.0
2024-12-12 11:35:00,169.65,169.74,169.34,169.34,23675.0,168.7817,168.8712,168.4732,168.4732,23675.0
2024-12-12 11:40:00,169.33,169.45,169.29,169.41,22419.0,168.4633,168.5827,168.4235,168.5429,22419.0
2024-12-12 11:45:00,169.44,169.44,168.77,168.95,34292.0,168.5727,168.5727,167.9062,168.0852,34292.0
2024-12-12 11:50:00,168.99,169.04,168.71,169.01,26221.0,168.125,168.1748,167.8465,168.1449,26221.0
2024-12-12 11:55:00,169.03,169.05,168.71,168.8,30235.0,168.1648,168.1847,167.8465,167.936,30235.0
2024-12-12 12:00:00,168.8,169.21,168.72,169.14,50888.0,167.936,168.3439,167.8564,168.2743,50888.0
2024-12-12 12:05:00,169.17,169.18,168.93,169.03,20025.0,168.3041,168.3141,168.0653,168.1648,20025.0
2024-12-12 12:10:00,168.96,169.17,168.8,169.05,33526.0,168.0952,168.3041,167.936,168.1847,33526.0
2024-12-12 12:15:00,169.09,169.24,169.01,169.07,45139.0,168.2245,168.3738,168.1449,168.2046,45139.0
2024-12-12 12:20:00,169.06,169.34,169.06,169.3,27606.0,168.1947,168.4732,168.1947,168.4334,27606.0
2024-12-12 12:25:00,169.25,169.25,168.94,168.94,28178.0,168.3837,168.3837,168.0753,168.0753,28178.0
2024-12-12 12:30:00,168.97,169.01,168.61,168.64,64157.0,168.1051,168.1449,167.747,167.7768,64157.0
2024-12-12 12:35:00,168.58,168.6,168.37,168.55,28678.0,167.7171,167.737,167.5082,167.6873,28678.0
2024-12-12 12:40:00,168.5,168.64,168.24,168.64,37702.0,167.6375,167.7768,167.3789,167.7768,37702.0
2024-12-12 12:45:00,168.69,168.92,168.59,168.87,18324.0,167.8266,168.0554,167.7271,168.0056,18324.0
2024-12-12 12:50:00,168.82,169.22,168.82,169.22,39276.0,167.9559,168.3539,167.9559,168.3539,39276.0
2024-12-12 12:55:00,169.26,169.33,169.04,169.08,28763.0,168.3936,168.4633,168.1748,168.2146,28763.0
2024-12-12 13:00:00,169.08,169.13,168.97,169.09,16871.0,168.2146,168.2643,168.1051,168.2245,16871.0
2024-12-12 13:05:00,169.11,169.29,168.97,169.25,17145.0,168.2444,168.4235,168.1051,168.3837,17145.0
2024-12-12 13:10:00,169.5,169.52,169.25,169.25,13490.0,168.6324,168.6523,168.3837,168.3837,13490.0
2024-12-12 13:15:00,169.38,169.65,169.31,169.64,7931.0,168.513,168.7817,168.4434,168.7717,7931.0
2024-12-12 13:20:00,169.63,169.67,169.38,169.38,33386.0,168.7618,168.8016,168.513,168.513,33386.0
2024-12-12 13:25:00,169.35,169.58,169.34,169.45,13719.0,168.4832,168.712,168.4732,168.5827,13719.0
2024-12-12 13:30:00,169.41,169.78,169.39,169.59,15092.0,168.5429,168.911,168.523,168.722,15092.0
2024-12-12 13:35:00,169.6,169.79,169.45,169.61,16816.0,168.7319,168.9209,168.5827,168.7419,16816.0
2024-12-12 13:40:00,169.61,169.61,169.3,169.36,13862.0,168.7419,168.7419,168.4334,168.4931,13862.0
2024-12-12 13:45:00,169.36,169.6,169.27,169.59,21717.0,168.4931,168.7319,168.4036,168.722,21717.0
2024-12-12 13:50:00,169.64,169.64,169.5,169.55,18297.0,168.7717,168.7717,168.6324,168.6822,18297.0
2024-12-12 13:55:00,169.54,169.66,169.48,169.55,16017.0,168.6722,168.7916,168.6125,168.6822,16017.0
2024-12-12 14:00:00,169.57,169.66,169.48,169.49,24140.0,168.7021,168.7916,168.6125,168.6225,24140.0
2024-12-12 14:05:00,169.5,169.99,169.5,169.98,16498.0,168.6324,169.1199,168.6324,169.11,16498.0
2024-12-12 14:10:00,170.0,170.1,169.82,169.93,21950.0,169.1299,169.2293,168.9508,169.0602,21950.0
2024-12-12 14:15:00,169.95,169.97,169.81,169.9,11387.0,169.0801,169.1,168.9408,169.0304,11387.0
2024-12-12 14:20:00,169.92,169.93,169.65,169.8,18160.0,169.0503,169.0602,168.7817,168.9309,18160.0
2024-12-12 14:25:00,169.8,169.85,169.59,169.61,22832.0,168.9309,168.9806,168.722,168.7419,22832.0
2024-12-12 14:30:00,169.58,169.88,169.57,169.82,13547.0,168.712,169.0105,168.7021,168.9508,13547.0
2024-12-12 14:35:00,169.84,169.87,169.66,169.7,20089.0,168.9707,169.0005,168.7916,168.8314,20089.0
2024-12-12 14:40:00,169.72,169.9,169.69,169.8,18733.0,168.8513,169.0304,168.8214,168.9309,18733.0
2024-12-12 14:45:00,169.8,169.85,169.5,169.54,18004.0,168.9309,168.9806,168.6324,168.6722,18004.0
2024-12-12 14:50:00,169.56,169.59,169.45,169.54,15901.0,168.6921,168.722,168.5827,168.6722,15901.0
2024-12-12 14:55:00,169.56,169.78,169.56,169.75,14683.0,168.6921,168.911,168.6921,168.8811,14683.0
2024-12-12 15:00:00,169.74,169.85,169.58,169.72,26072.0,168.8712,168.9806,168.712,168.8513,26072.0
2024-12-12 15:05:00,169.7,169.96,169.7,169.83,20875.0,168.8314,169.0901,168.8314,168.9607,20875.0
2024-12-12 15:10:00,169.83,169.83,169.53,169.58,20276.0,168.9607,168.9607,168.6623,168.712,20276.0
2024-12-12 15:15:00,169.61,169.88,169.61,169.84,19198.0,168.7419,169.0105,168.7419,168.9707,19198.0
2024-12-12 15:20:00,169.83,169.83,169.57,169.68,27964.0,168.9607,168.9607,168.7021,168.8115,27964.0
2024-12-12 15:25:00,169.68,169.74,169.53,169.56,24902.0,168.8115,168.8712,168.6623,168.6921,24902.0
2024-12-12 15:30:00,169.57,169.71,169.53,169.54,44445.0,168.7021,168.8413,168.6623,168.6722,44445.0
2024-12-12 15:35:00,169.58,169.74,169.55,169.58,34018.0,168.712,168.8712,168.6822,168.712,34018.0
2024-12-12 15:40:00,169.57,169.68,169.51,169.56,31551.0,168.7021,168.8115,168.6424,168.6921,31551.0
2024-12-12 15:45:00,169.61,169.88,169.56,169.66,35918.0,168.7419,169.0105,168.6921,168.7916,35918.0
2024-12-12 15:50:00,169.7,169.75,169.26,169.42,60540.0,168.8314,168.8811,168.3936,168.5528,60540.0
2024-12-12 15:55:00,169.46,169.46,168.99,169.0,286978.0,168.5926,168.5926,168.125,168.135,286978.0
2024-12-13 09:30:00,169.09,170.29,168.0,170.25,200197.0,168.2245,169.4184,167.1401,169.3786,200197.0
2024-12-13 09:35:00,170.22,170.5,169.91,170.07,84940.0,169.3487,169.6273,169.0403,169.1995,84940.0
2024-12-13 09:40:00,170.13,171.44,169.86,171.37,99167.0,169.2592,170.5625,168.9906,170.4928,99167.0
2024-12-13 09:45:00,171.38,171.53,171.05,171.07,97092.0,170.5028,170.652,170.1745,170.1944,97092.0
2024-12-13 09:50:00,171.05,171.32,170.35,170.35,84039.0,170.1745,170.4431,169.4781,169.4781,84039.0
2024-12-13 09:55:00,170.45,170.64,170.21,170.4,64326.0,169.5776,169.7666,169.3388,169.5278,64326.0
2024-12-13 10:00:00,170.41,170.43,170.02,170.05,32964.0,169.5378,169.5577,169.1498,169.1796,32964.0
2024-12-13 10:05:00,170.01,170.14,169.74,169.93,47915.0,169.1398,169.2691,168.8712,169.0602,47915.0
2024-12-13 10:10:00,169.95,170.06,169.55,169.56,42086.0,169.0801,169.1896,168.6822,168.6921,42086.0
2024-12-13 10:15:00,169.56,169.61,169.03,169.22,62929.0,168.6921,168.7419,168.1648,168.3539,62929.0
2024-12-13 10:20:00,169.31,169.38,169.1,169.27,57716.0,168.4434,168.513,168.2345,168.4036,57716.0
2024-12-13 10:25:00,169.33,169.35,168.7,168.84,84032.0,168.4633,168.4832,167.8365,167.9758,84032.0
2024-12-13 10:30:00,168.88,169.05,168.65,168.81,62865.0,168.0156,168.1847,167.7868,167.946,62865.0
2024-12-13 10:35:00,168.81,168.96,168.65,168.68,41064.0,167.946,168.0952,167.7868,167.8166,41064.0
2024-12-13 10:40:00,168.7,168.75,168.25,168.51,38112.0,167.8365,167.8863,167.3888,167.6475,38112.0
2024-12-13 10:45:00,168.51,169.0,168.34,168.99,27359.0,167.6475,168.135,167.4784,168.125,27359.0
2024-12-13 10:50:00,168.93,169.02,168.62,168.78,41048.0,168.0653,168.1549,167.7569,167.9161,41048.0
2024-12-13 10:55:00,168.79,168.94,168.29,168.29,38814.0,167.9261,168.0753,167.4286,167.4286,38814.0
2024-12-13 11:00:00,168.31,168.35,167.77,167.94,75022.0,167.4485,167.4883,166.9113,167.0804,75022.0
2024-12-13 11:05:00,167.94,168.21,167.8,168.21,40828.0,167.0804,167.349,166.9411,167.349,40828.0
2024-12-13 11:10:00,168.19,168.45,168.08,168.32,24794.0,167.3291,167.5878,167.2197,167.4585,24794.0
2024-12-13 11:15:00,168.33,168.84,168.29,168.8,18840.0,167.4684,167.9758,167.4286,167.936,18840.0
2024-12-13 11:20:00,168.84,169.04,168.79,169.03,41668.0,167.9758,168.1748,167.9261,168.1648,41668.0
2024-12-13 11:25:00,169.0,169.01,168.75,168.86,32184.0,168.135,168.1449,167.8863,167.9957,32184.0
2024-12-13 11:30:00,168.9,169.41,168.85,169.39,32406.0,168.0355,168.5429,167.9857,168.523,32406.0
2024-12-13 11:35:00,169.38,169.48,169.12,169.15,35431.0,168.513,168.6125,168.2544,168.2842,35431.0
2024-12-13 11:40:00,169.13,169.31,168.99,169.03,25130.0,168.2643,168.4434,168.125,168.1648,25130.0
2024-12-13 11:45:00,169.02,169.23,168.96,168.98,23968.0,168.1549,168.3638,168.0952,168.1151,23968.0
2024-12-13 11:50:00,168.95,169.06,168.83,168.83,35665.0,168.0852,168.1947,167.9658,167.9658,35665.0
2024-12-13 11:55:00,168.86,168.91,168.55,168.71,24429.0,167.9957,168.0454,167.6873,167.8465,24429.0
2024-12-13 12:00:00,168.8,169.03,168.78,168.99,14883.0,167.936,168.1648,167.9161,168.125,14883.0
2024-12-13 12:05:00,169.01,169.11,168.91,168.93,15125.0,168.1449,168.2444,168.0454,168.0653,15125.0
2024-12-13 12:10:00,168.94,169.23,168.86,168.86,21478.0,168.0753,168.3638,167.9957,167.9957,21478.0
2024-12-13 12:15:00,168.85,168.99,168.7,168.93,14956.0,167.9857,168.125,167.8365,168.0653,14956.0
2024-12-13 12:20:00,168.92,168.94,168.65,168.72,17476.0,168.0554,168.0753,167.7868,167.8564,17476.0
2024-12-13 12:25:00,168.72,168.73,168.5,168.6,27072.0,167.8564,167.8664,167.6375,167.737,27072.0
2024-12-13 12:30:00,168.65,168.65,168.45,168.63,28992.0,167.7868,167.7868,167.5878,167.7669,28992.0
2024-12-13 12:35:00,168.64,168.72,168.56,168.7,16446.0,167.7768,167.8564,167.6972,167.8365,16446.0
2024-12-13 12:40:00,168.65,168.77,168.54,168.75,17530.0,167.7868,167.9062,167.6773,167.8863,17530.0
2024-12-13 12:45:00,168.74,168.86,168.64,168.79,22224.0,167.8763,167.9957,167.7768,167.9261,22224.0
2024-12-13 12:50:00,168.75,169.17,168.71,169.15,15089.0,167.8863,168.3041,167.8465,168.2842,15089.0
2024-12-13 12:55:00,169.16,169.16,168.77,168.83,20074.0,168.2942,168.2942,167.9062,167.9658,20074.0
2024-12-13 13:00:00,168.79,169.1,168.78,169.08,14461.0,167.9261,168.2345,167.9161,168.2146,14461.0
2024-12-13 13:05:00,169.05,169.24,168.96,168.99,21375.0,168.1847,168.3738,168.0952,168.125,21375.0
2024-12-13 13:10:00,169.05,169.11,168.93,168.93,19115.0,168.1847,168.2444,168.0653,168.0653,19115.0
2024-12-13 13:15:00,168.93,169.05,168.73,168.76,57505.0,168.0653,168.1847,167.8664,167.8962,57505.0
2024-12-13 13:20:00,168.76,168.83,168.61,168.77,22512.0,167.8962,167.9658,167.747,167.9062,22512.0
2024-12-13 13:25:00,168.77,168.99,168.71,168.99,15141.0,167.9062,168.125,167.8465,168.125,15141.0
2024-12-13 13:30:00,169.0,169.13,168.91,168.97,14926.0,168.135,168.2643,168.0454,168.1051,14926.0
2024-12-13 13:35:00,168.97,168.98,168.84,168.96,14847.0,168.1051,168.1151,167.9758,168.0952,14847.0
2024-12-13 13:40:00,168.99,169.08,168.81,168.96,25120.0,168.125,168.2146,167.946,168.0952,25120.0
2024-12-13 13:45:00,168.96,169.18,168.93,169.15,29233.0,168.0952,168.3141,168.0653,168.2842,29233.0
2024-12-13 13:50:00,169.15,169.27,169.14,169.22,26110.0,168.2842,168.4036,168.2743,168.3539,26110.0
2024-12-13 13:55:00,169.2,169.28,169.02,169.28,31382.0,168.334,168.4135,168.1549,168.4135,31382.0
2024-12-13 14:00:00,169.27,169.3,169.14,169.19,48799.0,168.4036,168.4334,168.2743,168.324,48799.0
2024-12-13 14:05:00,169.2,169.26,169.03,169.2,26879.0,168.334,168.3936,168.1648,168.334,26879.0
2024-12-13 14:10:00,169.15,169.32,169.15,169.29,22741.0,168.2842,168.4533,168.2842,168.4235,22741.0
2024-12-13 14:15:00,169.29,169.31,169.08,169.08,25524.0,168.4235,168.4434,168.2146,168.2146,25524.0
2024-12-13 14:20:00,169.08,169.34,169.08,169.33,28944.0,168.2146,168.4732,168.2146,168.4633,28944.0
2024-12-13 14:25:00,169.28,169.34,169.15,169.24,21402.0,168.4135,168.4732,168.2842,168.3738,21402.0
2024-12-13 14:30:00,169.24,169.29,169.09,169.15,38444.0,168.3738,168.4235,168.2245,168.2842,38444.0
2024-12-13 14:35:00,169.17,169.29,169.1,169.21,19028.0,168.3041,168.4235,168.2345,168.3439,19028.0
2024-12-13 14:40:00,169.26,169.34,169.21,169.26,28053.0,168.3936,168.4732,168.3439,168.3936,28053.0
2024-12-13 14:45:00,169.28,169.39,169.27,169.3,27250.0,168.4135,168.523,168.4036,168.4334,27250.0
2024-12-13 14:50:00,169.29,169.56,169.23,169.52,24627.0,168.4235,168.6921,168.3638,168.6523,24627.0
2024-12-13 14:55:00,169.52,169.65,169.48,169.59,31875.0,168.6523,168.7817,168.6125,168.722,31875.0
2024-12-13 15:00:00,169.6,169.63,169.47,169.6,26752.0,168.7319,168.7618,168.6026,168.7319,26752.0
2024-12-13 15:05:00,169.58,169.79,169.58,169.68,30301.0,168.712,168.9209,168.712,168.8115,30301.0
2024-12-13 15:10:00,169.68,169.72,169.55,169.6,45641.0,168.8115,168.8513,168.6822,168.7319,45641.0
2024-12-13 15:15:00,169.59,169.63,169.33,169.39,42951.0,168.722,168.7618,168.4633,168.523,42951.0
2024-12-13 15:20:00,169.39,169.56,169.33,169.49,41093.0,168.523,168.6921,168.4633,168.6225,41093.0
2024-12-13 15:25:00,169.5,169.89,169.48,169.71,29906.0,168.6324,169.0204,168.6125,168.8413,29906.0
2024-12-13 15:30:00,169.69,169.93,169.65,169.76,40552.0,168.8214,169.0602,168.7817,168.8911,40552.0
2024-12-13 15:35:00,169.78,169.8,169.48,169.48,57623.0,168.911,168.9309,168.6125,168.6125,57623.0
2024-12-13 15:40:00,169.5,169.53,169.21,169.26,72346.0,168.6324,168.6623,168.3439,168.3936,72346.0
2024-12-13 15:45:00,169.21,169.33,169.01,169.01,75785.0,168.3439,168.4633,168.1449,168.1449,75785.0
2024-12-13 15:50:00,169.08,169.47,169.05,169.29,150779.0,168.2146,168.6026,168.1847,168.4235,150779.0
2024-12-13 15:55:00,169.31,169.45,169.09,169.34,290035.0,168.4434,168.5827,168.2245,168.4732,290035.0
2024-12-16 09:30:00,170.09,170.57,169.07,169.45,175489.0,169.2194,169.6969,168.2046,168.5827,175489.0
2024-12-16 09:35:00,169.47,169.58,168.85,169.38,68782.0,168.6026,168.712,167.9857,168.513,68782.0
2024-12-16 09:40:00,169.38,170.18,169.21,169.76,44060.0,168.513,169.3089,168.3439,168.8911,44060.0
2024-12-16 09:45:00,169.77,170.27,169.63,170.11,65044.0,168.901,169.3985,168.7618,169.2393,65044.0
2024-12-16 09:50:00,170.13,170.97,170.06,170.96,48859.0,169.2592,170.0949,169.1896,170.0849,48859.0
2024-12-16 09:55:00,170.93,171.27,170.75,170.88,55453.0,170.0551,170.3934,169.876,170.0054,55453.0
2024-12-16 10:00:00,170.9,171.63,170.81,171.59,80032.0,170.0253,170.7515,169.9357,170.7117,80032.0
2024-12-16 10:05:00,171.59,171.74,171.26,171.48,68718.0,170.7117,170.861,170.3834,170.6023,68718.0
2024-12-16 10:10:00,171.47,171.64,170.19,170.32,51716.0,170.5923,170.7615,169.3189,169.4482,51716.0
2024-12-16 10:15:00,170.33,170.49,170.0,170.1,39332.0,169.4582,169.6174,169.1299,169.2293,39332.0
2024-12-16 10:20:00,170.19,170.61,169.93,170.61,46110.0,169.3189,169.7367,169.0602,169.7367,46110.0
2024-12-16 10:25:00,170.64,170.67,170.05,170.14,29965.0,169.7666,169.7964,169.1796,169.2691,29965.0
2024-12-16 10:30:00,170.18,170.44,170.06,170.27,26323.0,169.3089,169.5676,169.1896,169.3985,26323.0
2024-12-16 10:35:00,170.24,170.35,169.76,169.88,42367.0,169.3686,169.4781,168.8911,169.0105,42367.0
2024-12-16 10:40:00,169.84,169.88,169.45,169.69,28761.0,168.9707,169.0105,168.5827,168.8214,28761.0
2024-12-16 10:45:00,169.68,169.94,169.54,169.69,30458.0,168.8115,169.0702,168.6722,168.8214,30458.0
2024-12-16 10:50:00,169.71,169.79,169.47,169.72,35285.0,168.8413,168.9209,168.6026,168.8513,35285.0
2024-12-16 10:55:00,169.72,169.73,169.36,169.36,31425.0,168.8513,168.8612,168.4931,168.4931,31425.0
2024-12-16 11:00:00,169.43,169.49,169.13,169.34,44080.0,168.5628,168.6225,168.2643,168.4732,44080.0
2024-12-16 11:05:00,169.25,169.82,169.21,169.64,16441.0,168.3837,168.9508,168.3439,168.7717,16441.0
2024-12-16 11:10:00,169.66,169.96,169.6,169.96,34208.0,168.7916,169.0901,168.7319,169.0901,34208.0
2024-12-16 11:15:00,169.99,170.31,169.88,170.26,22352.0,169.1199,169.4383,169.0105,169.3885,22352.0
2024-12-16 11:20:00,170.19,170.67,170.19,170.51,33893.0,169.3189,169.7964,169.3189,169.6373,33893.0
2024-12-16 11:25:00,170.56,170.61,170.32,170.43,22028.0,169.687,169.7367,169.4482,169.5577,22028.0
2024-12-16 11:30:00,170.43,170.72,170.37,170.45,18732.0,169.5577,169.8462,169.498,169.5776,18732.0
2024-12-16 11:35:00,170.47,170.53,170.17,170.36,16409.0,169.5975,169.6571,169.299,169.488,16409.0
2024-12-16 11:40:00,170.45,170.47,169.76,169.83,98501.0,169.5776,169.5975,168.8911,168.9607,98501.0
2024-12-16 11:45:00,169.87,170.15,169.83,170.14,12872.0,169.0005,169.2791,168.9607,169.2691,12872.0
2024-12-16 11:50:00,170.09,170.1,169.87,170.07,29571.0,169.2194,169.2293,169.0005,169.1995,29571.0
2024-12-16 11:55:00,170.05,170.26,169.99,170.11,29936.0,169.1796,169.3885,169.1199,169.2393,29936.0
2024-12-16 12:00:00,170.15,170.62,170.15,170.38,54100.0,169.2791,169.7467,169.2791,169.5079,54100.0
2024-12-16 12:05:00,170.34,170.65,170.24,170.63,15821.0,169.4681,169.7765,169.3686,169.7566,15821.0
2024-12-16 12:10:00,170.69,170.9,170.67,170.68,19903.0,169.8163,170.0253,169.7964,169.8064,19903.0
2024-12-16 12:15:00,170.69,170.88,170.67,170.81,23571.0,169.8163,170.0054,169.7964,169.9357,23571.0
2024-12-16 12:20:00,170.81,170.82,170.43,170.59,19004.0,169.9357,169.9457,169.5577,169.7168,19004.0
2024-12-16 12:25:00,170.62,170.72,170.4,170.44,26961.0,169.7467,169.8462,169.5278,169.5676,26961.0
2024-12-16 12:30:00,170.46,170.77,170.45,170.71,75201.0,169.5875,169.8959,169.5776,169.8362,75201.0
2024-12-16 12:35:00,170.71,170.87,170.63,170.63,17346.0,169.8362,169.9954,169.7566,169.7566,17346.0
2024-12-16 12:40:00,170.64,170.87,170.56,170.81,38304.0,169.7666,169.9954,169.687,169.9357,38304.0
2024-12-16 12:45:00,170.81,170.9,170.57,170.7,39423.0,169.9357,170.0253,169.6969,169.8263,39423.0
2024-12-16 12:50:00,170.7,170.71,170.48,170.48,13545.0,169.8263,169.8362,169.6074,169.6074,13545.0
2024-12-16 12:55:00,170.49,170.76,170.45,170.76,22851.0,169.6174,169.886,169.5776,169.886,22851.0
2024-12-16 13:00:00,170.76,170.85,170.66,170.84,20105.0,169.886,169.9755,169.7865,169.9656,20105.0
2024-12-16 13:05:00,170.79,170.79,170.61,170.69,16329.0,169.9158,169.9158,169.7367,169.8163,16329.0
2024-12-16 13:10:00,170.69,170.81,170.65,170.73,15971.0,169.8163,169.9357,169.7765,169.8561,15971.0
2024-12-16 13:15:00,170.73,170.78,170.36,170.42,13770.0,169.8561,169.9059,169.488,169.5477,13770.0
2024-12-16 13:20:00,170.39,170.57,170.39,170.53,36746.0,169.5179,169.6969,169.5179,169.6571,36746.0
2024-12-16 13:25:00,170.48,170.53,170.31,170.31,27976.0,169.6074,169.6571,169.4383,169.4383,27976.0
2024-12-16 13:30:00,170.37,170.41,169.89,169.97,33386.0,169.498,169.5378,169.0204,169.1,33386.0
2024-12-16 13:35:00,170.03,170.12,169.91,170.1,34643.0,169.1597,169.2492,169.0403,169.2293,34643.0
2024-12-16 13:40:00,170.1,170.15,169.95,170.06,23849.0,169.2293,169.2791,169.0801,169.1896,23849.0
2024-12-16 13:45:00,170.06,170.23,170.0,170.17,25547.0,169.1896,169.3587,169.1299,169.299,25547.0
2024-12-16 13:50:00,170.17,170.31,170.01,170.22,32073.0,169.299,169.4383,169.1398,169.3487,32073.0
2024-12-16 13:55:00,170.18,170.41,170.17,170.31,31028.0,169.3089,169.5378,169.299,169.4383,31028.0
2024-12-16 14:00:00,170.28,170.35,170.13,170.14,21593.0,169.4084,169.4781,169.2592,169.2691,21593.0
2024-12-16 14:05:00,170.11,170.28,170.06,170.06,19533.0,169.2393,169.4084,169.1896,169.1896,19533.0
2024-12-16 14:10:00,170.06,170.3,170.06,170.28,25010.0,169.1896,169.4283,169.1896,169.4084,25010.0
2024-12-16 14:15:00,170.28,170.34,170.18,170.28,35346.0,169.4084,169.4681,169.3089,169.4084,35346.0
2024-12-16 14:20:00,170.25,170.28,169.91,170.0,30785.0,169.3786,169.4084,169.0403,169.1299,30785.0
2024-12-16 14:25:00,170.01,170.06,169.81,169.91,20407.0,169.1398,169.1896,168.9408,169.0403,20407.0
2024-12-16 14:30:00,169.91,169.98,169.71,169.87,37252.0,169.0403,169.11,168.8413,169.0005,37252.0
2024-12-16 14:35:00,169.83,170.03,169.79,169.97,23402.0,168.9607,169.1597,168.9209,169.1,23402.0
2024-12-16 14:40:00,169.92,169.95,169.79,169.9,28410.0,169.0503,169.0801,168.9209,169.0304,28410.0
2024-12-16 14:45:00,169.9,170.0,169.85,169.95,28759.0,169.0304,169.1299,168.9806,169.0801,28759.0
2024-12-16 14:50:00,169.95,169.96,169.62,169.76,25753.0,169.0801,169.0901,168.7518,168.8911,25753.0
2024-12-16 14:55:00,169.75,169.92,169.72,169.84,32686.0,168.8811,169.0503,168.8513,168.9707,32686.0
2024-12-16 15:00:00,169.84,169.97,169.77,169.97,30598.0,168.9707,169.1,168.901,169.1,30598.0
2024-12-16 15:05:00,169.93,170.03,169.87,169.94,28751.0,169.0602,169.1597,169.0005,169.0702,28751.0
2024-12-16 15:10:00,169.94,170.05,169.89,169.89,80063.0,169.0702,169.1796,169.0204,169.0204,80063.0
2024-12-16 15:15:00,169.93,170.12,169.92,169.95,32283.0,169.0602,169.2492,169.0503,169.0801,32283.0
2024-12-16 15:20:00,169.95,169.98,169.81,169.85,34694.0,169.0801,169.11,168.9408,168.9806,34694.0
2024-12-16 15:25:00,169.88,170.05,169.84,169.92,32782.0,169.0105,169.1796,168.9707,169.0503,32782.0
2024-12-16 15:30:00,169.93,170.24,169.89,170.14,50999.0,169.0602,169.3686,169.0204,169.2691,50999.0
2024-12-16 15:35:00,170.12,170.19,169.96,170.05,58927.0,169.2492,169.3189,169.0901,169.1796,58927.0
2024-12-16 15:40:00,170.06,170.14,169.99,170.1,41577.0,169.1896,169.2691,169.1199,169.2293,41577.0
2024-12-16 15:45:00,170.1,170.1,169.63,169.64,74004.0,169.2293,169.2293,168.7618,168.7717,74004.0
2024-12-16 15:50:00,169.66,169.71,169.4,169.53,130282.0,168.7916,168.8413,168.5329,168.6623,130282.0
2024-12-16 15:55:00,169.57,169.6,169.29,169.38,277004.0,168.7021,168.7319,168.4235,168.513,277004.0
2024-12-17 09:30:00,169.0,169.45,168.37,169.03,167375.0,168.135,168.5827,167.5082,168.1648,167375.0
2024-12-17 09:35:00,168.85,170.74,168.85,170.2,106267.0,167.9857,169.8661,167.9857,169.3288,106267.0
2024-12-17 09:40:00,170.24,170.68,170.06,170.37,63090.0,169.3686,169.8064,169.1896,169.498,63090.0
2024-12-17 09:45:00,170.37,170.4,169.43,169.54,44000.0,169.498,169.5278,168.5628,168.6722,44000.0
2024-12-17 09:50:00,169.47,169.72,169.06,169.06,66097.0,168.6026,168.8513,168.1947,168.1947,66097.0
2024-12-17 09:55:00,169.07,169.72,168.96,169.42,86628.0,168.2046,168.8513,168.0952,168.5528,86628.0
2024-12-17 10:00:00,169.47,169.71,169.35,169.59,19578.0,168.6026,168.8413,168.4832,168.722,19578.0
2024-12-17 10:05:00,169.64,170.45,169.58,170.33,45817.0,168.7717,169.5776,168.712,169.4582,45817.0
2024-12-17 10:10:00,170.33,170.75,170.1,170.49,34689.0,169.4582,169.876,169.2293,169.6174,34689.0
2024-12-17 10:15:00,170.48,170.62,170.23,170.49,40416.0,169.6074,169.7467,169.3587,169.6174,40416.0
2024-12-17 10:20:00,170.5,170.55,170.11,170.24,40743.0,169.6273,169.677,169.2393,169.3686,40743.0
2024-12-17 10:25:00,170.24,170.34,169.72,169.72,23343.0,169.3686,169.4681,168.8513,168.8513,23343.0
2024-12-17 10:30:00,169.74,170.07,169.49,169.64,17880.0,168.8712,169.1995,168.6225,168.7717,17880.0
2024-12-17 10:35:00,169.62,170.2,169.5,170.19,31891.0,168.7518,169.3288,168.6324,169.3189,31891.0
2024-12-17 10:40:00,170.18,170.23,169.43,169.55,40704.0,169.3089,169.3587,168.5628,168.6822,40704.0
2024-12-17 10:45:00,169.56,169.7,169.08,169.2,71627.0,168.6921,168.8314,168.2146,168.334,71627.0
2024-12-17 10:50:00,169.17,169.42,169.02,169.12,37095.0,168.3041,168.5528,168.1549,168.2544,37095.0
2024-12-17 10:55:00,169.09,169.36,168.92,169.33,21536.0,168.2245,168.4931,168.0554,168.4633,21536.0
2024-12-17 11:00:00,169.29,169.64,169.21,169.23,90483.0,168.4235,168.7717,168.3439,168.3638,90483.0
2024-12-17 11:05:00,169.21,169.85,169.08,169.81,12157.0,168.3439,168.9806,168.2146,168.9408,12157.0
2024-12-17 11:10:00,169.87,170.11,169.74,170.03,21341.0,169.0005,169.2393,168.8712,169.1597,21341.0
2024-12-17 11:15:00,170.03,170.11,169.7,169.98,19124.0,169.1597,169.2393,168.8314,169.11,19124.0
2024-12-17 11:20:00,169.99,169.99,169.45,169.54,34838.0,169.1199,169.1199,168.5827,168.6722,34838.0
2024-12-17 11:25:00,169.49,170.09,169.47,170.09,36808.0,168.6225,169.2194,168.6026,169.2194,36808.0
2024-12-17 11:30:00,170.17,170.39,169.99,170.3,32086.0,169.299,169.5179,169.1199,169.4283,32086.0
2024-12-17 11:35:00,170.24,170.4,170.08,170.1,30384.0,169.3686,169.5278,169.2095,169.2293,30384.0
2024-12-17 11:40:00,170.13,170.23,169.99,170.15,20104.0,169.2592,169.3587,169.1199,169.2791,20104.0
2024-12-17 11:45:00,170.13,170.16,169.91,169.95,33926.0,169.2592,169.289,169.0403,169.0801,33926.0
2024-12-17 11:50:00,170.03,170.19,169.91,170.14,17774.0,169.1597,169.3189,169.0403,169.2691,17774.0
2024-12-17 11:55:00,170.17,170.32,169.95,170.17,13559.0,169.299,169.4482,169.0801,169.299,13559.0
2024-12-17 12:00:00,170.23,170.23,169.91,170.05,21905.0,169.3587,169.3587,169.0403,169.1796,21905.0
2024-12-17 12:05:00,170.04,170.21,169.92,170.21,16772.0,169.1697,169.3388,169.0503,169.3388,16772.0
2024-12-17 12:10:00,170.18,170.23,170.02,170.15,9221.0,169.3089,169.3587,169.1498,169.2791,9221.0
2024-12-17 12:15:00,170.14,170.28,169.97,169.97,28459.0,169.2691,169.4084,169.1,169.1,28459.0
2024-12-17 12:20:00,169.96,169.99,169.65,169.86,22915.0,169.0901,169.1199,168.7817,168.9906,22915.0
2024-12-17 12:25:00,169.86,170.19,169.86,170.18,17638.0,168.9906,169.3189,168.9906,169.3089,17638.0
2024-12-17 12:30:00,170.11,170.4,170.1,170.32,23043.0,169.2393,169.5278,169.2293,169.4482,23043.0
2024-12-17 12:35:00,170.27,170.46,170.21,170.35,15754.0,169.3985,169.5875,169.3388,169.4781,15754.0
2024-12-17 12:40:00,170.39,170.45,170.3,170.31,17314.0,169.5179,169.5776,169.4283,169.4383,17314.0
2024-12-17 12:45:00,170.41,170.42,170.06,170.12,11043.0,169.5378,169.5477,169.1896,169.2492,11043.0
2024-12-17 12:50:00,170.1,170.29,170.07,170.14,7873.0,169.2293,169.4184,169.1995,169.2691,7873.0
2024-12-17 12:55:00,170.19,170.35,170.13,170.2,9566.0,169.3189,169.4781,169.2592,169.3288,9566.0
2024-12-17 13:00:00,170.21,170.21,169.63,169.86,26563.0,169.3388,169.3388,168.7618,168.9906,26563.0
2024-12-17 13:05:00,169.86,170.08,169.81,170.01,27524.0,168.9906,169.2095,168.9408,169.1398,27524.0
2024-12-17 13:10:00,170.05,170.11,169.94,169.98,18589.0,169.1796,169.2393,169.0702,169.11,18589.0
2024-12-17 13:15:00,170.0,170.04,169.8,169.99,17357.0,169.1299,169.1697,168.9309,169.1199,17357.0
2024-12-17 13:20:00,169.96,170.06,169.86,169.99,12684.0,169.0901,169.1896,168.9906,169.1199,12684.0
2024-12-17 13:25:00,170.0,170.06,169.82,169.82,11584.0,169.1299,169.1896,168.9508,168.9508,11584.0
2024-12-17 13:30:00,169.83,169.95,169.77,169.9,8447.0,168.9607,169.0801,168.901,169.0304,8447.0
2024-12-17 13:35:00,169.94,169.94,169.57,169.63,24790.0,169.0702,169.0702,168.7021,168.7618,24790.0
2024-12-17 13:40:00,169.63,169.76,169.55,169.63,31068.0,168.7618,168.8911,168.6822,168.7618,31068.0
2024-12-17 13:45:00,169.58,169.79,169.5,169.53,27120.0,168.712,168.9209,168.6324,168.6623,27120.0
2024-12-17 13:50:00,169.49,169.84,169.49,169.66,17462.0,168.6225,168.9707,168.6225,168.7916,17462.0
2024-12-17 13:55:00,169.7,169.8,169.3,169.34,27924.0,168.8314,168.9309,168.4334,168.4732,27924.0
2024-12-17 14:00:00,169.34,169.42,169.08,169.19,28955.0,168.4732,168.5528,168.2146,168.324,28955.0
2024-12-17 14:05:00,169.17,169.5,169.09,169.46,21662.0,168.3041,168.6324,168.2245,168.5926,21662.0
2024-12-17 14:10:00,169.46,169.58,169.45,169.57,10367.0,168.5926,168.712,168.5827,168.7021,10367.0
2024-12-17 14:15:00,169.56,169.65,169.37,169.58,12894.0,168.6921,168.7817,168.5031,168.712,12894.0
2024-12-17 14:20:00,169.58,169.58,169.26,169.26,13399.0,168.712,168.712,168.3936,168.3936,13399.0
2024-12-17 14:25:00,169.26,169.44,169.2,169.32,25862.0,168.3936,168.5727,168.334,168.4533,25862.0
2024-12-17 14:30:00,169.32,169.35,169.04,169.12,35715.0,168.4533,168.4832,168.1748,168.2544,35715.0
2024-12-17 14:35:00,169.12,169.22,169.02,169.14,29441.0,168.2544,168.3539,168.1549,168.2743,29441.0
2024-12-17 14:40:00,169.14,169.28,169.01,169.21,22388.0,168.2743,168.4135,168.1449,168.3439,22388.0
2024-12-17 14:45:00,169.19,169.19,169.02,169.18,17065.0,168.324,168.324,168.1549,168.3141,17065.0
2024-12-17 14:50:00,169.14,169.35,169.07,169.28,26816.0,168.2743,168.4832,168.2046,168.4135,26816.0
2024-12-17 14:55:00,169.28,169.32,169.19,169.25,20069.0,168.4135,168.4533,168.324,168.3837,20069.0
2024-12-17 15:00:00,169.25,169.29,168.93,168.95,22498.0,168.3837,168.4235,168.0653,168.0852,22498.0
2024-12-17 15:05:00,168.95,169.1,168.92,169.09,25283.0,168.0852,168.2345,168.0554,168.2245,25283.0
2024-12-17 15:10:00,169.06,169.2,169.06,169.2,15641.0,168.1947,168.334,168.1947,168.334,15641.0
2024-12-17 15:15:00,169.2,169.42,169.16,169.39,27682.0,168.334,168.5528,168.2942,168.523,27682.0
2024-12-17 15:20:00,169.42,169.54,169.3,169.31,27920.0,168.5528,168.6722,168.4334,168.4434,27920.0
2024-12-17 15:25:00,169.3,169.5,169.22,169.45,30973.0,168.4334,168.6324,168.3539,168.5827,30973.0
2024-12-17 15:30:00,169.5,169.55,169.34,169.43,46188.0,168.6324,168.6822,168.4732,168.5628,46188.0
2024-12-17 15:35:00,169.49,169.76,169.27,169.73,68076.0,168.6225,168.8911,168.4036,168.8612,68076.0
2024-12-17 15:40:00,169.73,169.93,169.71,169.91,61357.0,168.8612,169.0602,168.8413,169.0403,61357.0
2024-12-17 15:45:00,169.89,170.24,169.89,170.15,42782.0,169.0204,169.3686,169.0204,169.2791,42782.0
2024-12-17 15:50:00,170.21,170.49,170.18,170.3,66333.0,169.3388,169.6174,169.3089,169.4283,66333.0
2024-12-17 15:55:00,170.38,170.48,170.27,170.33,213737.0,169.5079,169.6074,169.3985,169.4582,213737.0
2024-12-18 09:30:00,170.67,171.49,169.92,170.59,125406.0,169.7964,170.6122,169.0503,169.7168,125406.0
2024-12-18 09:35:00,170.59,172.4,170.2,172.29,78110.0,169.7168,171.5176,169.3288,171.4081,78110.0
2024-12-18 09:40:00,172.29,173.72,172.27,173.58,100020.0,171.4081,172.8308,171.3882,172.6915,100020.0
2024-12-18 09:45:00,173.66,174.15,173.22,173.23,90509.0,172.7711,173.2586,172.3334,172.3433,90509.0
2024-12-18 09:50:00,173.33,173.5,173.05,173.33,50825.0,172.4428,172.6119,172.1642,172.4428,50825.0
2024-12-18 09:55:00,173.3,173.4,172.5,172.59,46778.0,172.413,172.5125,171.6171,171.7066,46778.0
2024-12-18 10:00:00,172.77,173.17,172.57,173.06,40080.0,171.8857,172.2836,171.6867,172.1742,40080.0
2024-12-18 10:05:00,173.02,173.3,172.77,172.77,56392.0,172.1344,172.413,171.8857,171.8857,56392.0
2024-12-18 10:10:00,172.73,173.54,172.68,173.49,51923.0,171.8459,172.6517,171.7961,172.602,51923.0
2024-12-18 10:15:00,173.47,173.52,173.04,173.04,28558.0,172.5821,172.6318,172.1543,172.1543,28558.0
2024-12-18 10:20:00,173.04,173.3,172.86,172.97,18595.0,172.1543,172.413,171.9752,172.0847,18595.0
2024-12-18 10:25:00,173.01,173.14,172.77,173.06,31298.0,172.1245,172.2538,171.8857,172.1742,31298.0
2024-12-18 10:30:00,173.06,173.42,172.84,173.24,24671.0,172.1742,172.5324,171.9553,172.3533,24671.0
2024-12-18 10:35:00,173.31,173.31,172.8,172.96,25608.0,172.4229,172.4229,171.9155,172.0747,25608.0
2024-12-18 10:40:00,173.03,173.11,172.91,173.03,16922.0,172.1444,172.2239,172.025,172.1444,16922.0
2024-12-18 10:45:00,173.09,173.61,173.09,173.57,36496.0,172.204,172.7214,172.204,172.6816,36496.0
2024-12-18 10:50:00,173.53,173.85,173.22,173.31,33039.0,172.6418,172.9602,172.3334,172.4229,33039.0
2024-12-18 10:55:00,173.36,173.71,173.11,173.11,24647.0,172.4727,172.8209,172.2239,172.2239,24647.0
2024-12-18 11:00:00,173.11,173.31,172.96,173.31,25522.0,172.2239,172.4229,172.0747,172.4229,25522.0
2024-12-18 11:05:00,173.31,173.7,173.31,173.68,30084.0,172.4229,172.8109,172.4229,172.791,30084.0
2024-12-18 11:10:00,173.66,173.88,173.46,173.69,46233.0,172.7711,172.99,172.5722,172.801,46233.0
2024-12-18 11:15:00,173.75,173.87,173.56,173.68,26695.0,172.8607,172.9801,172.6716,172.791,26695.0
2024-12-18 11:20:00,173.68,173.73,173.28,173.73,28503.0,172.791,172.8408,172.3931,172.8408,28503.0
2024-12-18 11:25:00,173.75,174.16,173.66,174.0,40678.0,172.8607,173.2686,172.7711,173.1094,40678.0
2024-12-18 11:30:00,173.98,174.15,173.85,173.85,24256.0,173.0895,173.2586,172.9602,172.9602,24256.0
2024-12-18 11:35:00,173.87,173.88,173.54,173.74,21327.0,172.9801,172.99,172.6517,172.8507,21327.0
2024-12-18 11:40:00,173.7,173.72,173.21,173.3,18603.0,172.8109,172.8308,172.3234,172.413,18603.0
2024-12-18 11:45:00,173.31,173.36,173.09,173.13,22943.0,172.4229,172.4727,172.204,172.2438,22943.0
2024-12-18 11:50:00,173.17,173.32,173.13,173.25,13669.0,172.2836,172.4329,172.2438,172.3632,13669.0
2024-12-18 11:55:00,173.28,173.28,173.0,173.13,18003.0,172.3931,172.3931,172.1145,172.2438,18003.0
2024-12-18 12:00:00,173.14,173.45,173.12,173.36,24336.0,172.2538,172.5622,172.2339,172.4727,24336.0
2024-12-18 12:05:00,173.38,173.58,173.21,173.58,12783.0,172.4926,172.6915,172.3234,172.6915,12783.0
2024-12-18 12:10:00,173.55,173.67,173.51,173.61,16120.0,172.6617,172.7811,172.6219,172.7214,16120.0
2024-12-18 12:15:00,173.66,173.97,173.53,173.92,20710.0,172.7711,173.0795,172.6418,173.0298,20710.0
2024-12-18 12:20:00,173.97,174.4,173.93,174.33,34892.0,173.0795,173.5073,173.0397,173.4377,34892.0
2024-12-18 12:25:00,174.37,174.43,174.11,174.11,36161.0,173.4775,173.5372,173.2188,173.2188,36161.0
2024-12-18 12:30:00,174.1,174.16,173.89,174.16,22419.0,173.2089,173.2686,173.0,173.2686,22419.0
2024-12-18 12:35:00,174.16,174.31,173.92,173.99,22490.0,173.2686,173.4178,173.0298,173.0994,22490.0
2024-12-18 12:40:00,173.99,174.1,173.9,173.91,28491.0,173.0994,173.2089,173.0099,173.0198,28491.0
2024-12-18 12:45:00,173.99,174.0,173.75,173.82,24989.0,173.0994,173.1094,172.8607,172.9303,24989.0
2024-12-18 12:50:00,173.75,173.87,173.59,173.71,25140.0,172.8607,172.9801,172.7015,172.8209,25140.0
2024-12-18 12:55:00,173.71,173.84,173.63,173.74,24990.0,172.8209,172.9502,172.7413,172.8507,24990.0
2024-12-18 13:00:00,173.75,173.92,173.72,173.77,33150.0,172.8607,173.0298,172.8308,172.8806,33150.0
2024-12-18 13:05:00,173.83,174.02,173.77,173.94,41307.0,172.9403,173.1293,172.8806,173.0497,41307.0
2024-12-18 13:10:00,173.92,174.02,173.83,173.85,24539.0,173.0298,173.1293,172.9403,172.9602,24539.0
2024-12-18 13:15:00,173.93,174.1,173.71,173.75,21966.0,173.0397,173.2089,172.8209,172.8607,21966.0
2024-12-18 13:20:00,173.75,173.97,173.7,173.89,24442.0,172.8607,173.0795,172.8109,173.0,24442.0
2024-12-18 13:25:00,173.89,174.03,173.7,173.75,38464.0,173.0,173.1392,172.8109,172.8607,38464.0
2024-12-18 13:30:00,173.75,173.78,173.41,173.46,22787.0,172.8607,172.8905,172.5224,172.5722,22787.0
2024-12-18 13:35:00,173.42,173.6,173.4,173.45,17786.0,172.5324,172.7114,172.5125,172.5622,17786.0
2024-12-18 13:40:00,173.45,173.5,173.21,173.39,24408.0,172.5622,172.6119,172.3234,172.5025,24408.0
2024-12-18 13:45:00,173.39,173.45,173.25,173.25,19461.0,172.5025,172.5622,172.3632,172.3632,19461.0
2024-12-18 13:50:00,173.26,173.69,173.24,173.69,37752.0,172.3732,172.801,172.3533,172.801,37752.0
2024-12-18 13:55:00,173.67,173.8,173.54,173.59,35120.0,172.7811,172.9104,172.6517,172.7015,35120.0
2024-12-18 14:00:00,173.61,173.61,172.68,173.15,55165.0,172.7214,172.7214,171.7961,172.2637,55165.0
2024-12-18 14:05:00,173.15,173.15,171.75,171.93,50767.0,172.2637,172.2637,170.8709,171.05,50767.0
2024-12-18 14:10:00,172.01,172.28,171.86,172.09,34657.0,171.1296,171.3982,170.9803,171.2092,34657.0
2024-12-18 14:15:00,172.09,172.23,171.66,171.85,25441.0,171.2092,171.3484,170.7814,170.9704,25441.0
2024-12-18 14:20:00,171.82,172.51,171.82,172.34,17361.0,170.9405,171.627,170.9405,171.4579,17361.0
2024-12-18 14:25:00,172.42,172.42,171.24,171.31,21063.0,171.5375,171.5375,170.3635,170.4332,21063.0
2024-12-18 14:30:00,171.39,172.11,171.08,171.7,19094.0,170.5127,171.2291,170.2043,170.8212,19094.0
2024-12-18 14:35:00,171.64,171.8,170.97,171.33,25134.0,170.7615,170.9206,170.0949,170.4531,25134.0
2024-12-18 14:40:00,171.25,171.61,170.98,171.02,22965.0,170.3735,170.7316,170.1048,170.1446,22965.0
2024-12-18 14:45:00,170.95,171.05,170.27,170.68,41046.0,170.075,170.1745,169.3985,169.8064,41046.0
2024-12-18 14:50:00,170.69,170.91,169.97,170.0,35104.0,169.8163,170.0352,169.1,169.1299,35104.0
2024-12-18 14:55:00,170.0,170.0,169.31,169.37,26733.0,169.1299,169.1299,168.4434,168.5031,26733.0
2024-12-18 15:00:00,169.32,169.54,168.5,168.63,41419.0,168.4533,168.6722,167.6375,167.7669,41419.0
2024-12-18 15:05:00,168.65,169.09,168.36,168.64,40348.0,167.7868,168.2245,167.4983,167.7768,40348.0
2024-12-18 15:10:00,168.67,168.81,167.3,167.52,152570.0,167.8067,167.946,166.4437,166.6626,152570.0
2024-12-18 15:15:00,167.52,167.85,167.3,167.58,57030.0,166.6626,166.9909,166.4437,166.7222,57030.0
2024-12-18 15:20:00,167.66,168.1,167.4,167.59,89511.0,166.8018,167.2396,166.5432,166.7322,89511.0
2024-12-18 15:25:00,167.68,167.68,166.74,166.98,54154.0,166.8217,166.8217,165.8865,166.1253,54154.0
2024-12-18 15:30:00,166.98,167.43,166.37,166.55,111961.0,166.1253,166.573,165.5184,165.6975,111961.0
2024-12-18 15:35:00,166.54,166.63,165.46,165.5,155917.0,165.6876,165.7771,164.6131,164.6529,155917.0
2024-12-18 15:40:00,165.47,165.61,164.77,164.78,125486.0,164.623,164.7623,163.9266,163.9366,125486.0
2024-12-18 15:45:00,164.82,166.05,164.55,166.05,96972.0,163.9764,165.2001,163.7078,165.2001,96972.0
2024-12-18 15:50:00,166.11,167.11,165.92,166.94,150700.0,165.2598,166.2547,165.0707,166.0855,150700.0
2024-12-18 15:55:00,166.87,166.91,165.43,165.45,475821.0,166.0159,166.0557,164.5833,164.6032,475821.0
2024-12-19 09:30:00,162.91,165.18,162.76,165.01,331470.0,162.0762,164.3345,161.9269,164.1654,331470.0
2024-12-19 09:35:00,164.99,165.24,163.75,163.94,159565.0,164.1455,164.3942,162.9119,163.1009,159565.0
2024-12-19 09:40:00,164.04,164.2,162.83,162.87,201493.0,163.2004,163.3595,161.9966,162.0364,201493.0
2024-12-19 09:45:00,162.88,163.72,162.68,163.32,109009.0,162.0463,162.882,161.8473,162.4841,109009.0
2024-12-19 09:50:00,163.35,163.56,162.98,162.98,71994.0,162.5139,162.7228,162.1458,162.1458,71994.0
2024-12-19 09:55:00,163.03,163.3,162.51,162.72,55622.0,162.1955,162.4642,161.6782,161.8871,55622.0
2024-12-19 10:00:00,162.72,163.1,162.38,163.06,61217.0,161.8871,162.2652,161.5489,162.2254,61217.0
2024-12-19 10:05:00,162.97,163.25,162.47,162.65,68959.0,162.1358,162.4144,161.6384,161.8175,68959.0
2024-12-19 10:10:00,162.62,163.55,162.48,163.25,64589.0,161.7876,162.7129,161.6484,162.4144,64589.0
2024-12-19 10:15:00,163.2,163.49,162.74,163.08,39224.0,162.3647,162.6532,161.907,162.2453,39224.0
2024-12-19 10:20:00,163.06,163.06,162.03,162.24,45586.0,162.2254,162.2254,161.2007,161.4096,45586.0
2024-12-19 10:25:00,162.1,162.46,161.75,161.98,100526.0,161.2703,161.6285,160.9221,161.1509,100526.0
2024-12-19 10:30:00,161.93,162.23,161.82,162.09,77405.0,161.1012,161.3996,160.9917,161.2603,77405.0
2024-12-19 10:35:00,162.09,162.35,161.81,162.06,41164.0,161.2603,161.519,160.9818,161.2305,41164.0
2024-12-19 10:40:00,162.1,162.58,161.72,162.31,65321.0,161.2703,161.7478,160.8922,161.4792,65321.0
2024-12-19 10:45:00,162.36,162.48,161.66,162.44,64627.0,161.529,161.6484,160.8325,161.6086,64627.0
2024-12-19 10:50:00,162.44,162.78,162.22,162.59,90132.0,161.6086,161.9468,161.3897,161.7578,90132.0
2024-12-19 10:55:00,162.58,162.76,162.21,162.21,48579.0,161.7478,161.9269,161.3797,161.3797,48579.0
2024-12-19 11:00:00,162.19,162.4,161.82,161.98,28607.0,161.3598,161.5688,160.9917,161.1509,28607.0
2024-12-19 11:05:00,161.94,162.1,161.72,161.88,37289.0,161.1111,161.2703,160.8922,161.0514,37289.0
2024-12-19 11:10:00,161.91,162.11,161.71,162.02,45756.0,161.0813,161.2802,160.8823,161.1907,45756.0
2024-12-19 11:15:00,161.94,162.63,161.79,162.41,88394.0,161.1111,161.7976,160.9619,161.5787,88394.0
2024-12-19 11:20:00,162.4,163.1,162.19,162.96,59438.0,161.5688,162.2652,161.3598,162.1259,59438.0
2024-12-19 11:25:00,162.97,163.57,162.97,163.09,62471.0,162.1358,162.7328,162.1358,162.2552,62471.0
2024-12-19 11:30:00,163.11,163.22,162.88,163.09,74352.0,162.2751,162.3846,162.0463,162.2552,74352.0
2024-12-19 11:35:00,163.04,163.57,162.75,163.35,56339.0,162.2055,162.7328,161.917,162.5139,56339.0
2024-12-19 11:40:00,163.34,163.48,163.06,163.25,47333.0,162.504,162.6432,162.2254,162.4144,47333.0
2024-12-19 11:45:00,163.2,163.58,163.07,163.37,25533.0,162.3647,162.7427,162.2353,162.5338,25533.0
2024-12-19 11:50:00,163.4,163.4,163.09,163.19,30471.0,162.5636,162.5636,162.2552,162.3547,30471.0
2024-12-19 11:55:00,163.25,163.66,163.18,163.28,24146.0,162.4144,162.8223,162.3448,162.4443,24146.0
2024-12-19 12:00:00,163.26,163.26,162.6,162.69,23937.0,162.4244,162.4244,161.7677,161.8573,23937.0
2024-12-19 12:05:00,162.74,162.94,162.6,162.72,13783.0,161.907,162.106,161.7677,161.8871,13783.0
2024-12-19 12:10:00,162.67,162.79,162.42,162.68,30842.0,161.8374,161.9568,161.5887,161.8473,30842.0
2024-12-19 12:15:00,162.67,162.85,162.38,162.58,20202.0,161.8374,162.0165,161.5489,161.7478,20202.0
2024-12-19 12:20:00,162.56,163.2,162.46,163.2,39114.0,161.7279,162.3647,161.6285,162.3647,39114.0
2024-12-19 12:25:00,163.33,163.51,162.99,163.25,38249.0,162.494,162.6731,162.1557,162.4144,38249.0
2024-12-19 12:30:00,163.27,163.4,162.6,163.08,104356.0,162.4343,162.5636,161.7677,162.2453,104356.0
2024-12-19 12:35:00,163.07,163.14,162.74,163.04,35151.0,162.2353,162.305,161.907,162.2055,35151.0
2024-12-19 12:40:00,162.99,163.07,162.6,162.68,48456.0,162.1557,162.2353,161.7677,161.8473,48456.0
2024-12-19 12:45:00,162.73,162.92,162.7,162.8,38166.0,161.8971,162.0861,161.8672,161.9667,38166.0
2024-12-19 12:50:00,162.74,162.78,162.28,162.47,47118.0,161.907,161.9468,161.4494,161.6384,47118.0
2024-12-19 12:55:00,162.5,162.88,162.39,162.7,26903.0,161.6682,162.0463,161.5588,161.8672,26903.0
2024-12-19 13:00:00,162.7,162.7,162.07,162.16,30701.0,161.8672,161.8672,161.2405,161.33,30701.0
2024-12-19 13:05:00,162.21,162.41,162.08,162.39,34824.0,161.3797,161.5787,161.2504,161.5588,34824.0
2024-12-19 13:10:00,162.41,162.89,162.4,162.87,30322.0,161.5787,162.0563,161.5688,162.0364,30322.0
2024-12-19 13:15:00,162.81,162.97,162.41,162.65,21599.0,161.9767,162.1358,161.5787,161.8175,21599.0
2024-12-19 13:20:00,162.65,162.87,162.41,162.63,29546.0,161.8175,162.0364,161.5787,161.7976,29546.0
2024-12-19 13:25:00,162.66,162.79,162.58,162.72,15149.0,161.8274,161.9568,161.7478,161.8871,15149.0
2024-12-19 13:30:00,162.69,162.69,162.15,162.22,31209.0,161.8573,161.8573,161.32,161.3897,31209.0
2024-12-19 13:35:00,162.27,162.71,162.17,162.71,41792.0,161.4394,161.8772,161.3399,161.8772,41792.0
2024-12-19 13:40:00,162.67,162.83,162.37,162.37,22880.0,161.8374,161.9966,161.5389,161.5389,22880.0
2024-12-19 13:45:00,162.41,162.59,162.3,162.58,29287.0,161.5787,161.7578,161.4693,161.7478,29287.0
2024-12-19 13:50:00,162.5,162.85,162.45,162.75,28921.0,161.6682,162.0165,161.6185,161.917,28921.0
2024-12-19 13:55:00,162.78,163.5,162.78,163.48,37701.0,161.9468,162.6631,161.9468,162.6432,37701.0
2024-12-19 14:00:00,163.44,163.44,162.83,162.85,20274.0,162.6034,162.6034,161.9966,162.0165,20274.0
2024-12-19 14:05:00,162.92,162.97,162.72,162.75,29958.0,162.0861,162.1358,161.8871,161.917,29958.0
2024-12-19 14:10:00,162.72,162.79,162.46,162.58,26217.0,161.8871,161.9568,161.6285,161.7478,26217.0
2024-12-19 14:15:00,162.65,162.79,162.5,162.79,19098.0,161.8175,161.9568,161.6682,161.9568,19098.0
2024-12-19 14:20:00,162.72,162.81,162.51,162.76,32928.0,161.8871,161.9767,161.6782,161.9269,32928.0
2024-12-19 14:25:00,162.77,162.8,162.57,162.79,20246.0,161.9369,161.9667,161.7379,161.9568,20246.0
2024-12-19 14:30:00,162.78,162.83,162.55,162.56,32705.0,161.9468,161.9966,161.718,161.7279,32705.0
2024-12-19 14:35:00,162.56,162.68,162.32,162.44,31197.0,161.7279,161.8473,161.4892,161.6086,31197.0
2024-12-19 14:40:00,162.43,162.53,162.28,162.34,28967.0,161.5986,161.6981,161.4494,161.5091,28967.0
2024-12-19 14:45:00,162.34,162.46,162.2,162.35,30928.0,161.5091,161.6285,161.3698,161.519,30928.0
2024-12-19 14:50:00,162.33,162.51,162.26,162.32,24269.0,161.4991,161.6782,161.4295,161.4892,24269.0
2024-12-19 14:55:00,162.34,162.44,162.1,162.15,22260.0,161.5091,161.6086,161.2703,161.32,22260.0
2024-12-19 15:00:00,162.13,162.26,161.93,161.99,26385.0,161.3001,161.4295,161.1012,161.1609,26385.0
2024-12-19 15:05:00,161.93,161.93,161.6,161.69,60546.0,161.1012,161.1012,160.7729,160.8624,60546.0
2024-12-19 15:10:00,161.69,161.7,161.41,161.62,33682.0,160.8624,160.8723,160.5838,160.7928,33682.0
2024-12-19 15:15:00,161.6,162.07,161.6,161.92,56769.0,160.7729,161.2405,160.7729,161.0912,56769.0
2024-12-19 15:20:00,161.88,162.38,161.73,162.37,58906.0,161.0514,161.5489,160.9022,161.5389,58906.0
2024-12-19 15:25:00,162.32,162.32,161.96,161.96,33193.0,161.4892,161.4892,161.131,161.131,33193.0
2024-12-19 15:30:00,162.01,162.24,161.8,161.81,47365.0,161.1808,161.4096,160.9718,160.9818,47365.0
2024-12-19 15:35:00,161.83,161.93,161.22,161.88,77790.0,161.0017,161.1012,160.3948,161.0514,77790.0
2024-12-19 15:40:00,161.83,162.12,161.64,161.85,45563.0,161.0017,161.2902,160.8127,161.0216,45563.0
2024-12-19 15:45:00,161.82,161.84,161.28,161.28,36148.0,160.9917,161.0116,160.4545,160.4545,36148.0
2024-12-19 15:50:00,161.28,161.52,161.03,161.11,109797.0,160.4545,160.6933,160.2058,160.2854,109797.0
2024-12-19 15:55:00,161.18,161.86,161.16,161.45,311848.0,160.355,161.0315,160.3351,160.6236,311848.0
2024-12-20 09:30:00,159.98,160.75,158.95,159.98,1052711.0,159.1611,159.9272,158.1364,159.1611,1052711.0
2024-12-20 09:35:00,159.98,161.39,159.96,161.36,65657.0,159.1611,160.5639,159.1413,160.5341,65657.0
2024-12-20 09:40:00,161.28,161.62,161.0,161.28,104297.0,160.4545,160.7928,160.1759,160.4545,104297.0
2024-12-20 09:45:00,161.22,161.41,160.21,160.36,111171.0,160.3948,160.5838,159.39,159.5392,111171.0
2024-12-20 09:50:00,160.37,160.53,159.88,160.39,55020.0,159.5492,159.7083,159.0617,159.569,55020.0
2024-12-20 09:55:00,160.49,160.67,160.0,160.0,38663.0,159.6685,159.8476,159.181,159.181,38663.0
2024-12-20 10:00:00,160.21,160.92,160.12,160.71,32614.0,159.39,160.0963,159.3004,159.8874,32614.0
2024-12-20 10:05:00,160.6,161.11,160.11,160.11,54395.0,159.778,160.2854,159.2905,159.2905,54395.0
2024-12-20 10:10:00,160.01,160.64,159.94,160.54,40552.0,159.191,159.8178,159.1214,159.7183,40552.0
2024-12-20 10:15:00,160.51,160.64,160.16,160.45,32913.0,159.6884,159.8178,159.3402,159.6287,32913.0
2024-12-20 10:20:00,160.39,161.22,160.35,161.06,51249.0,159.569,160.3948,159.5293,160.2356,51249.0
2024-12-20 10:25:00,161.01,161.94,160.94,161.83,42882.0,160.1859,161.1111,160.1162,161.0017,42882.0
2024-12-20 10:30:00,161.76,162.62,161.76,162.13,62570.0,160.932,161.7876,160.932,161.3001,62570.0
2024-12-20 10:35:00,162.16,162.47,161.9,162.07,42529.0,161.33,161.6384,161.0713,161.2405,42529.0
2024-12-20 10:40:00,162.12,162.12,161.58,161.84,42850.0,161.2902,161.2902,160.753,161.0116,42850.0
2024-12-20 10:45:00,161.78,161.97,161.25,161.57,79230.0,160.9519,161.141,160.4246,160.743,79230.0
2024-12-20 10:50:00,161.66,162.08,161.57,162.03,23631.0,160.8325,161.2504,160.743,161.2007,23631.0
2024-12-20 10:55:00,162.03,162.14,161.78,161.81,15844.0,161.2007,161.3101,160.9519,160.9818,15844.0
2024-12-20 11:00:00,161.81,162.89,161.75,162.89,21125.0,160.9818,162.0563,160.9221,162.0563,21125.0
2024-12-20 11:05:00,162.89,162.96,162.36,162.4,51217.0,162.0563,162.1259,161.529,161.5688,51217.0
2024-12-20 11:10:00,162.4,162.84,162.31,162.64,34820.0,161.5688,162.0065,161.4792,161.8075,34820.0
2024-12-20 11:15:00,162.58,163.19,162.58,163.03,28768.0,161.7478,162.3547,161.7478,162.1955,28768.0
2024-12-20 11:20:00,163.07,163.21,162.92,163.19,20379.0,162.2353,162.3746,162.0861,162.3547,20379.0
2024-12-20 11:25:00,163.12,163.19,162.68,162.98,34655.0,162.2851,162.3547,161.8473,162.1458,34655.0
2024-12-20 11:30:00,162.97,163.1,162.83,163.03,58340.0,162.1358,162.2652,161.9966,162.1955,58340.0
2024-12-20 11:35:00,163.03,164.11,163.0,164.1,60477.0,162.1955,163.27,162.1657,163.2601,60477.0
2024-12-20 11:40:00,164.06,164.51,163.97,164.19,31347.0,163.2203,163.668,163.1307,163.3496,31347.0
2024-12-20 11:45:00,164.31,164.31,163.7,163.87,46840.0,163.469,163.469,162.8621,163.0312,46840.0
2024-12-20 11:50:00,163.94,164.07,163.66,163.86,36478.0,163.1009,163.2302,162.8223,163.0213,36478.0
2024-12-20 11:55:00,163.93,164.29,163.87,164.11,45048.0,163.0909,163.4491,163.0312,163.27,45048.0
2024-12-20 12:00:00,164.11,164.22,163.77,163.88,26518.0,163.27,163.3794,162.9317,163.0412,26518.0
2024-12-20 12:05:00,163.88,163.99,163.78,163.9,14587.0,163.0412,163.1506,162.9417,163.0611,14587.0
2024-12-20 12:10:00,163.97,164.17,163.72,163.76,18467.0,163.1307,163.3297,162.882,162.9218,18467.0
2024-12-20 12:15:00,163.71,164.2,163.71,164.2,24348.0,162.8721,163.3595,162.8721,163.3595,24348.0
2024-12-20 12:20:00,164.2,164.24,163.77,164.0,19399.0,163.3595,163.3993,162.9317,163.1606,19399.0
2024-12-20 12:25:00,164.01,164.61,163.9,164.53,19191.0,163.1705,163.7674,163.0611,163.6879,19191.0
2024-12-20 12:30:00,164.55,164.56,163.91,164.16,18133.0,163.7078,163.7177,163.071,163.3198,18133.0
2024-12-20 12:35:00,164.19,164.59,164.08,164.48,24482.0,163.3496,163.7476,163.2402,163.6381,24482.0
2024-12-20 12:40:00,164.56,164.65,164.26,164.38,18322.0,163.7177,163.8072,163.4192,163.5386,18322.0
2024-12-20 12:45:00,164.39,164.43,164.07,164.11,19781.0,163.5486,163.5884,163.2302,163.27,19781.0
2024-12-20 12:50:00,164.14,164.45,164.04,164.44,29562.0,163.2999,163.6083,163.2004,163.5983,29562.0
2024-12-20 12:55:00,164.44,164.7,164.38,164.54,27642.0,163.5983,163.857,163.5386,163.6978,27642.0
2024-12-20 13:00:00,164.54,164.73,164.39,164.4,33240.0,163.6978,163.8868,163.5486,163.5585,33240.0
2024-12-20 13:05:00,164.37,164.62,164.31,164.46,20135.0,163.5287,163.7774,163.469,163.6182,20135.0
2024-12-20 13:10:00,164.47,164.49,164.13,164.22,19383.0,163.6282,163.6481,163.2899,163.3794,19383.0
2024-12-20 13:15:00,164.29,164.35,163.72,164.09,17766.0,163.4491,163.5088,162.882,163.2501,17766.0
2024-12-20 13:20:00,164.09,164.15,163.59,163.67,25925.0,163.2501,163.3098,162.7527,162.8323,25925.0
2024-12-20 13:25:00,163.71,163.82,163.38,163.45,26828.0,162.8721,162.9815,162.5437,162.6134,26828.0
2024-12-20 13:30:00,163.37,163.74,163.37,163.61,30342.0,162.5338,162.9019,162.5338,162.7726,30342.0
2024-12-20 13:35:00,163.65,164.06,163.49,163.61,15724.0,162.8124,163.2203,162.6532,162.7726,15724.0
2024-12-20 13:40:00,163.66,163.83,163.45,163.72,19178.0,162.8223,162.9914,162.6134,162.882,19178.0
2024-12-20 13:45:00,163.68,163.94,163.46,163.5,15056.0,162.8422,163.1009,162.6233,162.6631,15056.0
2024-12-20 13:50:00,163.48,163.52,163.15,163.39,25708.0,162.6432,162.683,162.3149,162.5537,25708.0
2024-12-20 13:55:00,163.39,163.56,163.22,163.27,17291.0,162.5537,162.7228,162.3846,162.4343,17291.0
2024-12-20 14:00:00,163.27,163.41,163.17,163.39,17257.0,162.4343,162.5736,162.3348,162.5537,17257.0
2024-12-20 14:05:00,163.38,163.63,163.31,163.59,17404.0,162.5437,162.7925,162.4741,162.7527,17404.0
2024-12-20 14:10:00,163.69,163.8,163.58,163.75,23497.0,162.8522,162.9616,162.7427,162.9119,23497.0
2024-12-20 14:15:00,163.76,164.12,163.76,164.03,24531.0,162.9218,163.28,162.9218,163.1904,24531.0
2024-12-20 14:20:00,164.09,164.17,163.9,164.17,17532.0,163.2501,163.3297,163.0611,163.3297,17532.0
2024-12-20 14:25:00,164.12,164.3,164.06,164.17,32719.0,163.28,163.459,163.2203,163.3297,32719.0
2024-12-20 14:30:00,164.11,164.42,164.11,164.38,19803.0,163.27,163.5784,163.27,163.5386,19803.0
2024-12-20 14:35:00,164.38,164.58,164.12,164.16,34034.0,163.5386,163.7376,163.28,163.3198,34034.0
2024-12-20 14:40:00,164.17,164.34,164.13,164.15,62805.0,163.3297,163.4988,163.2899,163.3098,62805.0
2024-12-20 14:45:00,164.15,164.25,164.08,164.13,34965.0,163.3098,163.4093,163.2402,163.2899,34965.0
2024-12-20 14:50:00,164.13,164.24,163.89,163.95,31351.0,163.2899,163.3993,163.0511,163.1108,31351.0
2024-12-20 14:55:00,164.0,164.07,163.83,163.86,45754.0,163.1606,163.2302,162.9914,163.0213,45754.0
2024-12-20 15:00:00,163.88,164.15,163.82,163.93,34117.0,163.0412,163.3098,162.9815,163.0909,34117.0
2024-12-20 15:05:00,163.9,164.04,163.67,163.8,31598.0,163.0611,163.2004,162.8323,162.9616,31598.0
2024-12-20 15:10:00,163.79,163.9,163.69,163.69,33490.0,162.9516,163.0611,162.8522,162.8522,33490.0
2024-12-20 15:15:00,163.77,164.0,163.68,163.78,33296.0,162.9317,163.1606,162.8422,162.9417,33296.0
2024-12-20 15:20:00,163.79,163.87,163.53,163.68,23837.0,162.9516,163.0312,162.693,162.8422,23837.0
2024-12-20 15:25:00,163.63,163.87,163.59,163.76,25653.0,162.7925,163.0312,162.7527,162.9218,25653.0
2024-12-20 15:30:00,163.76,163.84,162.74,162.76,47068.0,162.9218,163.0014,161.907,161.9269,47068.0
2024-12-20 15:35:00,162.78,163.07,162.67,162.71,70818.0,161.9468,162.2353,161.8374,161.8772,70818.0
2024-12-20 15:40:00,162.71,162.86,162.6,162.63,68490.0,161.8772,162.0264,161.7677,161.7976,68490.0
2024-12-20 15:45:00,162.66,163.24,162.65,163.06,90077.0,161.8274,162.4045,161.8175,162.2254,90077.0
2024-12-20 15:50:00,163.01,163.42,162.63,163.42,187394.0,162.1756,162.5835,161.7976,162.5835,187394.0
2024-12-20 15:55:00,163.36,164.01,163.27,163.63,752355.0,162.5238,163.1705,162.4343,162.7925,752355.0
2024-12-23 09:30:00,164.77,166.79,164.16,166.68,133464.0,163.9266,165.9363,163.3198,165.8269,133464.0
2024-12-23 09:35:00,166.68,166.8,165.46,166.09,51249.0,165.8269,165.9462,164.6131,165.2399,51249.0
2024-12-23 09:40:00,166.05,167.0,165.7,165.94,65314.0,165.2001,166.1452,164.8519,165.0906,65314.0
2024-12-23 09:45:00,165.84,166.28,165.51,165.89,36599.0,164.9912,165.4289,164.6628,165.0409,36599.0
2024-12-23 09:50:00,165.76,166.07,165.1,165.73,32761.0,164.9116,165.22,164.2549,164.8817,32761.0
2024-12-23 09:55:00,165.67,166.49,165.5,166.2,42768.0,164.822,165.6378,164.6529,165.3493,42768.0
2024-12-23 10:00:00,166.1,166.42,165.76,166.15,33233.0,165.2498,165.5682,164.9116,165.2996,33233.0
2024-12-23 10:05:00,166.08,166.32,165.13,165.17,31617.0,165.2299,165.4687,164.2848,164.3246,31617.0
2024-12-23 10:10:00,165.18,165.26,164.56,165.02,28008.0,164.3345,164.4141,163.7177,164.1754,28008.0
2024-12-23 10:15:00,165.1,165.55,164.91,165.46,30425.0,164.2549,164.7026,164.0659,164.6131,30425.0
2024-12-23 10:20:00,165.42,165.69,165.12,165.27,19697.0,164.5733,164.8419,164.2748,164.4241,19697.0
2024-12-23 10:25:00,165.28,165.29,164.75,164.97,18238.0,164.434,164.444,163.9067,164.1256,18238.0
2024-12-23 10:30:00,165.0,165.42,164.79,165.4,18630.0,164.1555,164.5733,163.9465,164.5534,18630.0
2024-12-23 10:35:00,165.4,165.85,165.27,165.8,25131.0,164.5534,165.0011,164.4241,164.9514,25131.0
2024-12-23 10:40:00,165.74,165.88,164.92,164.92,27075.0,164.8917,165.0309,164.0759,164.0759,27075.0
2024-12-23 10:45:00,165.0,165.15,164.83,164.95,27804.0,164.1555,164.3047,163.9863,164.1057,27804.0
2024-12-23 10:50:00,164.89,164.96,164.77,164.81,9629.0,164.046,164.1157,163.9266,163.9664,9629.0
2024-12-23 10:55:00,164.86,165.27,164.7,164.93,17578.0,164.0162,164.4241,163.857,164.0858,17578.0
2024-12-23 11:00:00,164.86,165.17,164.86,165.13,12255.0,164.0162,164.3246,164.0162,164.2848,12255.0
2024-12-23 11:05:00,165.03,165.17,164.88,165.15,17355.0,164.1853,164.3246,164.0361,164.3047,17355.0
2024-12-23 11:10:00,165.13,165.17,164.92,165.15,14873.0,164.2848,164.3246,164.0759,164.3047,14873.0
2024-12-23 11:15:00,165.22,165.5,165.1,165.46,19799.0,164.3743,164.6529,164.2549,164.6131,19799.0
2024-12-23 11:20:00,165.44,165.66,165.38,165.53,15526.0,164.5932,164.8121,164.5335,164.6827,15526.0
2024-12-23 11:25:00,165.57,165.74,165.54,165.61,15678.0,164.7225,164.8917,164.6927,164.7623,15678.0
2024-12-23 11:30:00,165.56,165.6,165.14,165.35,55036.0,164.7126,164.7524,164.2947,164.5037,55036.0
2024-12-23 11:35:00,165.35,165.57,165.3,165.3,16914.0,164.5037,164.7225,164.4539,164.4539,16914.0
2024-12-23 11:40:00,165.31,165.84,165.26,165.83,16441.0,164.4639,164.9912,164.4141,164.9812,16441.0
2024-12-23 11:45:00,165.84,165.97,165.71,165.78,15415.0,164.9912,165.1205,164.8618,164.9315,15415.0
2024-12-23 11:50:00,165.78,166.09,165.77,165.95,26911.0,164.9315,165.2399,164.9215,165.1006,26911.0
2024-12-23 11:55:00,165.98,166.14,165.87,165.95,39673.0,165.1304,165.2896,165.021,165.1006,39673.0
2024-12-23 12:00:00,165.92,166.33,165.9,166.0,12142.0,165.0707,165.4786,165.0508,165.1503,12142.0
2024-12-23 12:05:00,165.97,166.16,165.91,166.13,12055.0,165.1205,165.3095,165.0608,165.2797,12055.0
2024-12-23 12:10:00,166.09,166.15,165.9,165.99,12466.0,165.2399,165.2996,165.0508,165.1404,12466.0
2024-12-23 12:15:00,165.97,165.99,165.72,165.99,26702.0,165.1205,165.1404,164.8718,165.1404,26702.0
2024-12-23 12:20:00,165.89,166.0,165.75,165.83,8987.0,165.0409,165.1503,164.9016,164.9812,8987.0
2024-12-23 12:25:00,165.87,166.18,165.84,165.92,24188.0,165.021,165.3294,164.9912,165.0707,24188.0
2024-12-23 12:30:00,165.91,166.43,165.71,166.41,18712.0,165.0608,165.5781,164.8618,165.5582,18712.0
2024-12-23 12:35:00,166.39,166.85,166.18,166.85,57969.0,165.5383,165.996,165.3294,165.996,57969.0
2024-12-23 12:40:00,166.83,167.09,166.75,166.87,52287.0,165.9761,166.2348,165.8965,166.0159,52287.0
2024-12-23 12:45:00,166.98,167.39,166.94,167.37,24163.0,166.1253,166.5332,166.0855,166.5133,24163.0
2024-12-23 12:50:00,167.35,167.37,166.8,166.87,34264.0,166.4934,166.5133,165.9462,166.0159,34264.0
2024-12-23 12:55:00,166.83,167.0,166.79,166.79,15722.0,165.9761,166.1452,165.9363,165.9363,15722.0
2024-12-23 13:00:00,166.87,167.09,166.67,167.0,8720.0,166.0159,166.2348,165.8169,166.1452,8720.0
2024-12-23 13:05:00,167.03,167.05,166.87,166.97,14114.0,166.1751,166.195,166.0159,166.1154,14114.0
2024-12-23 13:10:00,166.97,167.08,166.76,166.76,18030.0,166.1154,166.2248,165.9064,165.9064,18030.0
2024-12-23 13:15:00,166.81,167.02,166.8,166.95,16255.0,165.9562,166.1651,165.9462,166.0955,16255.0
2024-12-23 13:20:00,166.95,167.12,166.81,166.86,15593.0,166.0955,166.2646,165.9562,166.0059,15593.0
2024-12-23 13:25:00,166.91,167.1,166.86,167.0,16454.0,166.0557,166.2447,166.0059,166.1452,16454.0
2024-12-23 13:30:00,166.98,167.26,166.98,167.06,14470.0,166.1253,166.4039,166.1253,166.2049,14470.0
2024-12-23 13:35:00,167.05,167.29,166.96,167.28,19870.0,166.195,166.4337,166.1054,166.4238,19870.0
2024-12-23 13:40:00,167.32,167.45,167.08,167.14,24099.0,166.4636,166.5929,166.2248,166.2845,24099.0
2024-12-23 13:45:00,167.16,167.18,166.97,167.16,14394.0,166.3044,166.3243,166.1154,166.3044,14394.0
2024-12-23 13:50:00,167.12,167.35,167.09,167.21,21003.0,166.2646,166.4934,166.2348,166.3541,21003.0
2024-12-23 13:55:00,167.32,167.47,167.15,167.22,43562.0,166.4636,166.6128,166.2944,166.3641,43562.0
2024-12-23 14:00:00,167.23,167.4,167.23,167.27,23098.0,166.374,166.5432,166.374,166.4138,23098.0
2024-12-23 14:05:00,167.27,167.54,167.27,167.45,23711.0,166.4138,166.6825,166.4138,166.5929,23711.0
2024-12-23 14:10:00,167.46,167.52,167.37,167.46,16787.0,166.6029,166.6626,166.5133,166.6029,16787.0
2024-12-23 14:15:00,167.51,167.69,167.45,167.59,16285.0,166.6526,166.8317,166.5929,166.7322,16285.0
2024-12-23 14:20:00,167.56,167.66,167.5,167.64,15480.0,166.7024,166.8018,166.6427,166.7819,15480.0
2024-12-23 14:25:00,167.66,167.69,167.45,167.5,13469.0,166.8018,166.8317,166.5929,166.6427,13469.0
2024-12-23 14:30:00,167.5,167.54,167.27,167.29,21101.0,166.6427,166.6825,166.4138,166.4337,21101.0
2024-12-23 14:35:00,167.27,167.27,166.89,166.96,16768.0,166.4138,166.4138,166.0358,166.1054,16768.0
2024-12-23 14:40:00,166.93,167.53,166.93,167.49,14024.0,166.0756,166.6725,166.0756,166.6327,14024.0
2024-12-23 14:45:00,167.47,167.47,167.04,167.15,31306.0,166.6128,166.6128,166.185,166.2944,31306.0
2024-12-23 14:50:00,167.18,167.2,166.89,166.94,20345.0,166.3243,166.3442,166.0358,166.0855,20345.0
2024-12-23 14:55:00,166.97,166.98,166.7,166.79,20428.0,166.1154,166.1253,165.8468,165.9363,20428.0
2024-12-23 15:00:00,166.78,166.84,166.6,166.75,14260.0,165.9263,165.986,165.7473,165.8965,14260.0
2024-12-23 15:05:00,166.77,166.77,166.56,166.72,16870.0,165.9164,165.9164,165.7075,165.8666,16870.0
2024-12-23 15:10:00,166.72,167.18,166.52,167.18,19161.0,165.8666,166.3243,165.6677,166.3243,19161.0
2024-12-23 15:15:00,167.2,167.23,166.68,166.7,38392.0,166.3442,166.374,165.8269,165.8468,38392.0
2024-12-23 15:20:00,166.72,166.85,166.58,166.69,21577.0,165.8666,165.996,165.7274,165.8368,21577.0
2024-12-23 15:25:00,166.71,167.08,166.7,167.04,22187.0,165.8567,166.2248,165.8468,166.185,22187.0
2024-12-23 15:30:00,167.07,167.29,166.97,167.28,23260.0,166.2149,166.4337,166.1154,166.4238,23260.0
2024-12-23 15:35:00,167.29,167.39,167.17,167.18,20177.0,166.4337,166.5332,166.3143,166.3243,20177.0
2024-12-23 15:40:00,167.21,167.46,167.06,167.28,35450.0,166.3541,166.6029,166.2049,166.4238,35450.0
2024-12-23 15:45:00,167.3,167.56,167.29,167.42,31729.0,166.4437,166.7024,166.4337,166.5631,31729.0
2024-12-23 15:50:00,167.36,167.59,167.16,167.5,75769.0,166.5034,166.7322,166.3044,166.6427,75769.0
2024-12-23 15:55:00,167.45,167.57,166.95,167.47,268160.0,166.5929,166.7123,166.0955,166.6128,268160.0
2024-12-24 09:30:00,167.43,168.25,167.01,167.19,64635.0,166.573,167.3888,166.1552,166.3342,64635.0
2024-12-24 09:35:00,167.22,167.9,166.9,167.31,38367.0,166.3641,167.0406,166.0457,166.4536,38367.0
2024-12-24 09:40:00,167.24,167.88,167.23,167.85,17483.0,166.384,167.0207,166.374,166.9909,17483.0
2024-12-24 09:45:00,167.83,167.98,167.57,167.64,17321.0,166.971,167.1202,166.7123,166.7819,17321.0
2024-12-24 09:50:00,167.72,168.0,167.53,167.57,28027.0,166.8615,167.1401,166.6725,166.7123,28027.0
2024-12-24 09:55:00,167.71,168.08,167.56,168.08,20989.0,166.8516,167.2197,166.7024,167.2197,20989.0
2024-12-24 10:00:00,168.04,168.54,168.01,168.47,38384.0,167.1799,167.6773,167.15,167.6077,38384.0
2024-12-24 10:05:00,168.5,168.55,168.07,168.11,12091.0,167.6375,167.6873,167.2097,167.2495,12091.0
2024-12-24 10:10:00,168.18,168.26,167.84,168.03,28469.0,167.3192,167.3988,166.9809,167.1699,28469.0
2024-12-24 10:15:00,168.08,168.29,168.08,168.18,8585.0,167.2197,167.4286,167.2197,167.3192,8585.0
2024-12-24 10:20:00,168.18,168.48,168.04,168.36,10850.0,167.3192,167.6176,167.1799,167.4983,10850.0
2024-12-24 10:25:00,168.3,168.34,168.0,168.06,13681.0,167.4386,167.4784,167.1401,167.1998,13681.0
2024-12-24 10:30:00,168.05,168.17,167.78,167.89,16247.0,167.1898,167.3092,166.9212,167.0307,16247.0
2024-12-24 10:35:00,167.86,168.04,167.66,167.67,18598.0,167.0008,167.1799,166.8018,166.8118,18598.0
2024-12-24 10:40:00,167.66,167.78,167.41,167.55,57186.0,166.8018,166.9212,166.5531,166.6924,57186.0
2024-12-24 10:45:00,167.6,167.76,167.51,167.73,10197.0,166.7421,166.9013,166.6526,166.8715,10197.0
2024-12-24 10:50:00,167.72,167.73,167.38,167.39,10796.0,166.8615,166.8715,166.5233,166.5332,10796.0
2024-12-24 10:55:00,167.38,167.66,167.29,167.65,16630.0,166.5233,166.8018,166.4337,166.7919,16630.0
2024-12-24 11:00:00,167.69,167.74,167.4,167.48,18835.0,166.8317,166.8814,166.5432,166.6228,18835.0
2024-12-24 11:05:00,167.48,167.74,167.39,167.71,23571.0,166.6228,166.8814,166.5332,166.8516,23571.0
2024-12-24 11:10:00,167.71,168.07,167.55,167.92,31181.0,166.8516,167.2097,166.6924,167.0605,31181.0
2024-12-24 11:15:00,168.02,168.12,167.93,168.12,15227.0,167.16,167.2595,167.0705,167.2595,15227.0
2024-12-24 11:20:00,168.11,168.23,168.07,168.18,14527.0,167.2495,167.3689,167.2097,167.3192,14527.0
2024-12-24 11:25:00,168.21,168.57,168.21,168.49,18502.0,167.349,167.7072,167.349,167.6276,18502.0
2024-12-24 11:30:00,168.5,168.5,168.17,168.35,14575.0,167.6375,167.6375,167.3092,167.4883,14575.0
2024-12-24 11:35:00,168.32,168.68,168.32,168.5,19927.0,167.4585,167.8166,167.4585,167.6375,19927.0
2024-12-24 11:40:00,168.49,168.72,168.45,168.62,24877.0,167.6276,167.8564,167.5878,167.7569,24877.0
2024-12-24 11:45:00,168.52,168.63,168.45,168.54,18965.0,167.6574,167.7669,167.5878,167.6773,18965.0
2024-12-24 11:50:00,168.48,168.58,168.2,168.25,16474.0,167.6176,167.7171,167.3391,167.3888,16474.0
2024-12-24 11:55:00,168.31,168.51,168.11,168.12,28472.0,167.4485,167.6475,167.2495,167.2595,28472.0
2024-12-24 12:00:00,168.11,168.21,167.91,167.93,12832.0,167.2495,167.349,167.0506,167.0705,12832.0
2024-12-24 12:05:00,167.94,168.03,167.72,167.73,10917.0,167.0804,167.1699,166.8615,166.8715,10917.0
2024-12-24 12:10:00,167.78,167.95,167.69,167.84,11231.0,166.9212,167.0904,166.8317,166.9809,11231.0
2024-12-24 12:15:00,167.83,167.89,167.5,167.62,66226.0,166.971,167.0307,166.6427,166.762,66226.0
2024-12-24 12:20:00,167.57,167.82,167.44,167.45,11373.0,166.7123,166.961,166.583,166.5929,11373.0
2024-12-24 12:25:00,167.5,167.65,167.44,167.44,17411.0,166.6427,166.7919,166.583,166.583,17411.0
2024-12-24 12:30:00,167.43,167.6,167.26,167.26,23150.0,166.573,166.7421,166.4039,166.4039,23150.0
2024-12-24 12:35:00,167.25,167.41,167.16,167.19,24157.0,166.3939,166.5531,166.3044,166.3342,24157.0
2024-12-24 12:40:00,167.22,167.38,167.14,167.2,29996.0,166.3641,166.5233,166.2845,166.3442,29996.0
2024-12-24 12:45:00,167.17,167.22,167.0,167.14,30930.0,166.3143,166.3641,166.1452,166.2845,30930.0
2024-12-24 12:50:00,167.15,167.79,167.14,167.78,45903.0,166.2944,166.9312,166.2845,166.9212,45903.0
2024-12-24 12:55:00,167.78,168.41,167.59,168.41,178665.0,166.9212,167.548,166.7322,167.548,178665.0
2024-12-26 09:30:00,167.06,168.27,166.75,168.13,58521.0,166.2049,167.4087,165.8965,167.2694,58521.0
2024-12-26 09:35:00,167.76,168.28,167.72,168.02,9637.0,166.9013,167.4187,166.8615,167.16,9637.0
2024-12-26 09:40:00,167.93,168.34,167.91,168.07,11724.0,167.0705,167.4784,167.0506,167.2097,11724.0
2024-12-26 09:45:00,168.16,168.2,167.72,167.86,14214.0,167.2993,167.3391,166.8615,167.0008,14214.0
2024-12-26 09:50:00,167.77,167.81,166.84,166.87,26721.0,166.9113,166.9511,165.986,166.0159,26721.0
2024-12-26 09:55:00,166.89,167.36,166.87,167.23,16673.0,166.0358,166.5034,166.0159,166.374,16673.0
2024-12-26 10:00:00,167.29,167.57,167.14,167.56,16347.0,166.4337,166.7123,166.2845,166.7024,16347.0
2024-12-26 10:05:00,167.55,167.73,167.22,167.22,16241.0,166.6924,166.8715,166.3641,166.3641,16241.0
2024-12-26 10:10:00,167.28,167.68,167.22,167.49,18949.0,166.4238,166.8217,166.3641,166.6327,18949.0
2024-12-26 10:15:00,167.57,167.93,167.55,167.87,18576.0,166.7123,167.0705,166.6924,167.0108,18576.0
2024-12-26 10:20:00,167.85,167.92,167.63,167.88,10814.0,166.9909,167.0605,166.772,167.0207,10814.0
2024-12-26 10:25:00,167.88,167.97,167.56,167.65,15160.0,167.0207,167.1103,166.7024,166.7919,15160.0
2024-12-26 10:30:00,167.65,168.13,167.65,168.13,15362.0,166.7919,167.2694,166.7919,167.2694,15362.0
2024-12-26 10:35:00,168.14,168.23,167.97,168.12,14799.0,167.2794,167.3689,167.1103,167.2595,14799.0
2024-12-26 10:40:00,168.12,168.22,167.9,167.99,13878.0,167.2595,167.359,167.0406,167.1301,13878.0
2024-12-26 10:45:00,167.87,168.04,167.82,167.91,7407.0,167.0108,167.1799,166.961,167.0506,7407.0
2024-12-26 10:50:00,167.92,168.2,167.89,168.0,8018.0,167.0605,167.3391,167.0307,167.1401,8018.0
2024-12-26 10:55:00,168.02,168.19,167.86,168.16,11130.0,167.16,167.3291,167.0008,167.2993,11130.0
2024-12-26 11:00:00,168.14,168.15,167.88,168.08,14438.0,167.2794,167.2893,167.0207,167.2197,14438.0
2024-12-26 11:05:00,168.06,168.08,167.91,168.03,6364.0,167.1998,167.2197,167.0506,167.1699,6364.0
2024-12-26 11:10:00,168.05,168.35,168.04,168.22,9598.0,167.1898,167.4883,167.1799,167.359,9598.0
2024-12-26 11:15:00,168.2,168.36,168.09,168.16,14251.0,167.3391,167.4983,167.2296,167.2993,14251.0
2024-12-26 11:20:00,168.19,168.28,167.95,167.95,15915.0,167.3291,167.4187,167.0904,167.0904,15915.0
2024-12-26 11:25:00,167.95,167.95,167.81,167.91,8139.0,167.0904,167.0904,166.9511,167.0506,8139.0
2024-12-26 11:30:00,167.97,168.05,167.94,168.03,9325.0,167.1103,167.1898,167.0804,167.1699,9325.0
2024-12-26 11:35:00,168.0,168.1,167.99,168.1,7547.0,167.1401,167.2396,167.1301,167.2396,7547.0
2024-12-26 11:40:00,168.1,168.32,168.05,168.29,12961.0,167.2396,167.4585,167.1898,167.4286,12961.0
2024-12-26 11:45:00,168.26,168.33,168.11,168.33,8965.0,167.3988,167.4684,167.2495,167.4684,8965.0
2024-12-26 11:50:00,168.33,168.35,168.2,168.24,13106.0,167.4684,167.4883,167.3391,167.3789,13106.0
2024-12-26 11:55:00,168.24,168.58,168.24,168.47,17249.0,167.3789,167.7171,167.3789,167.6077,17249.0
2024-12-26 12:00:00,168.38,168.68,168.38,168.66,19945.0,167.5182,167.8166,167.5182,167.7967,19945.0
2024-12-26 12:05:00,168.67,168.81,168.62,168.7,17888.0,167.8067,167.946,167.7569,167.8365,17888.0
2024-12-26 12:10:00,168.69,168.85,168.69,168.76,15618.0,167.8266,167.9857,167.8266,167.8962,15618.0
2024-12-26 12:15:00,168.76,168.78,168.44,168.5,12089.0,167.8962,167.9161,167.5778,167.6375,12089.0
2024-12-26 12:20:00,168.5,168.6,168.38,168.44,15987.0,167.6375,167.737,167.5182,167.5778,15987.0
2024-12-26 12:25:00,168.43,168.66,168.42,168.46,21125.0,167.5679,167.7967,167.5579,167.5977,21125.0
2024-12-26 12:30:00,168.52,168.58,168.25,168.37,81322.0,167.6574,167.7171,167.3888,167.5082,81322.0
2024-12-26 12:35:00,168.37,168.46,168.1,168.22,16518.0,167.5082,167.5977,167.2396,167.359,16518.0
2024-12-26 12:40:00,168.2,168.47,168.17,168.43,6529.0,167.3391,167.6077,167.3092,167.5679,6529.0
2024-12-26 12:45:00,168.43,168.43,167.89,168.06,10527.0,167.5679,167.5679,167.0307,167.1998,10527.0
2024-12-26 12:50:00,168.08,168.17,167.89,168.1,6736.0,167.2197,167.3092,167.0307,167.2396,6736.0
2024-12-26 12:55:00,168.11,168.26,167.97,168.15,6430.0,167.2495,167.3988,167.1103,167.2893,6430.0
2024-12-26 13:00:00,168.12,168.27,168.07,168.24,7031.0,167.2595,167.4087,167.2097,167.3789,7031.0
2024-12-26 13:05:00,168.2,168.35,168.12,168.35,10191.0,167.3391,167.4883,167.2595,167.4883,10191.0
2024-12-26 13:10:00,168.34,168.37,168.09,168.19,14783.0,167.4784,167.5082,167.2296,167.3291,14783.0
2024-12-26 13:15:00,168.21,168.57,168.21,168.5,34567.0,167.349,167.7072,167.349,167.6375,34567.0
2024-12-26 13:20:00,168.49,168.52,168.17,168.22,6746.0,167.6276,167.6574,167.3092,167.359,6746.0
2024-12-26 13:25:00,168.22,168.42,168.22,168.41,7493.0,167.359,167.5579,167.359,167.548,7493.0
2024-12-26 13:30:00,168.35,168.46,168.2,168.22,12565.0,167.4883,167.5977,167.3391,167.359,12565.0
2024-12-26 13:35:00,168.26,168.4,168.25,168.39,10334.0,167.3988,167.5381,167.3888,167.5281,10334.0
2024-12-26 13:40:00,168.35,168.48,168.07,168.13,10828.0,167.4883,167.6176,167.2097,167.2694,10828.0
2024-12-26 13:45:00,168.15,168.42,168.15,168.36,10580.0,167.2893,167.5579,167.2893,167.4983,10580.0
2024-12-26 13:50:00,168.43,168.48,168.29,168.44,7136.0,167.5679,167.6176,167.4286,167.5778,7136.0
2024-12-26 13:55:00,168.44,168.55,168.31,168.36,11891.0,167.5778,167.6873,167.4485,167.4983,11891.0
2024-12-26 14:00:00,168.33,168.33,168.21,168.25,9851.0,167.4684,167.4684,167.349,167.3888,9851.0
2024-12-26 14:05:00,168.28,168.38,168.23,168.38,11435.0,167.4187,167.5182,167.3689,167.5182,11435.0
2024-12-26 14:10:00,168.41,168.48,168.32,168.44,14822.0,167.548,167.6176,167.4585,167.5778,14822.0
2024-12-26 14:15:00,168.4,168.43,168.2,168.26,9295.0,167.5381,167.5679,167.3391,167.3988,9295.0
2024-12-26 14:20:00,168.29,168.51,168.29,168.45,8556.0,167.4286,167.6475,167.4286,167.5878,8556.0
2024-12-26 14:25:00,168.45,168.55,168.42,168.45,6502.0,167.5878,167.6873,167.5579,167.5878,6502.0
2024-12-26 14:30:00,168.43,168.5,168.33,168.33,7696.0,167.5679,167.6375,167.4684,167.4684,7696.0
2024-12-26 14:35:00,168.31,168.47,168.3,168.47,5887.0,167.4485,167.6077,167.4386,167.6077,5887.0
2024-12-26 14:40:00,168.48,168.6,168.47,168.56,4368.0,167.6176,167.737,167.6077,167.6972,4368.0
2024-12-26 14:45:00,168.56,168.7,168.46,168.46,9770.0,167.6972,167.8365,167.5977,167.5977,9770.0
2024-12-26 14:50:00,168.46,168.63,168.45,168.59,8290.0,167.5977,167.7669,167.5878,167.7271,8290.0
2024-12-26 14:55:00,168.6,168.66,168.57,168.62,13505.0,167.737,167.7967,167.7072,167.7569,13505.0
2024-12-26 15:00:00,168.61,168.64,168.53,168.64,8672.0,167.747,167.7768,167.6674,167.7768,8672.0
2024-12-26 15:05:00,168.61,168.68,168.59,168.62,6665.0,167.747,167.8166,167.7271,167.7569,6665.0
2024-12-26 15:10:00,168.58,168.65,168.36,168.36,10549.0,167.7171,167.7868,167.4983,167.4983,10549.0
2024-12-26 15:15:00,168.39,168.52,168.39,168.48,11205.0,167.5281,167.6574,167.5281,167.6176,11205.0
2024-12-26 15:20:00,168.5,168.52,168.27,168.31,10466.0,167.6375,167.6574,167.4087,167.4485,10466.0
2024-12-26 15:25:00,168.35,168.41,168.35,168.37,11261.0,167.4883,167.548,167.4883,167.5082,11261.0
2024-12-26 15:30:00,168.35,168.38,168.28,168.34,11093.0,167.4883,167.5182,167.4187,167.4784,11093.0
2024-12-26 15:35:00,168.32,168.37,168.26,168.3,13831.0,167.4585,167.5082,167.3988,167.4386,13831.0
2024-12-26 15:40:00,168.31,168.49,168.27,168.38,13598.0,167.4485,167.6276,167.4087,167.5182,13598.0
2024-12-26 15:45:00,168.43,168.65,168.34,168.39,15588.0,167.5679,167.7868,167.4784,167.5281,15588.0
2024-12-26 15:50:00,168.35,168.59,168.16,168.19,45865.0,167.4883,167.7271,167.2993,167.3291,45865.0
2024-12-26 15:55:00,168.18,168.18,167.44,167.55,139294.0,167.3192,167.3192,166.583,166.6924,139294.0
2024-12-27 09:30:00,166.25,166.95,166.01,166.13,55756.0,165.3991,166.0955,165.1603,165.2797,55756.0
2024-12-27 09:35:00,166.21,166.72,166.11,166.5,19418.0,165.3593,165.8666,165.2598,165.6478,19418.0
2024-12-27 09:40:00,166.41,166.6,166.13,166.24,19990.0,165.5582,165.7473,165.2797,165.3891,19990.0
2024-12-27 09:45:00,166.11,166.75,166.06,166.64,58415.0,165.2598,165.8965,165.21,165.7871,58415.0
2024-12-27 09:50:00,166.63,166.95,166.45,166.56,15189.0,165.7771,166.0955,165.598,165.7075,15189.0
2024-12-27 09:55:00,166.54,166.55,165.9,165.95,12753.0,165.6876,165.6975,165.0508,165.1006,12753.0
2024-12-27 10:00:00,165.98,166.12,164.95,165.04,36891.0,165.1304,165.2697,164.1057,164.1952,36891.0
2024-12-27 10:05:00,165.05,165.62,164.8,165.62,13534.0,164.2052,164.7723,163.9565,164.7723,13534.0
2024-12-27 10:10:00,165.46,165.5,164.79,165.17,24986.0,164.6131,164.6529,163.9465,164.3246,24986.0
2024-12-27 10:15:00,165.14,165.16,164.74,164.97,17736.0,164.2947,164.3146,163.8968,164.1256,17736.0
2024-12-27 10:20:00,164.99,165.54,164.79,165.11,18756.0,164.1455,164.6927,163.9465,164.2649,18756.0
2024-12-27 10:25:00,165.16,165.42,165.05,165.22,27507.0,164.3146,164.5733,164.2052,164.3743,27507.0
2024-12-27 10:30:00,165.21,165.25,164.73,164.83,19625.0,164.3644,164.4042,163.8868,163.9863,19625.0
2024-12-27 10:35:00,164.88,164.99,164.76,164.88,26287.0,164.0361,164.1455,163.9167,164.0361,26287.0
2024-12-27 10:40:00,164.81,165.31,164.63,165.24,31961.0,163.9664,164.4639,163.7873,164.3942,31961.0
2024-12-27 10:45:00,165.18,165.39,165.01,165.25,28909.0,164.3345,164.5435,164.1654,164.4042,28909.0
2024-12-27 10:50:00,165.33,165.61,165.16,165.61,28800.0,164.4838,164.7623,164.3146,164.7623,28800.0
2024-12-27 10:55:00,165.61,165.61,165.26,165.31,22450.0,164.7623,164.7623,164.4141,164.4639,22450.0
2024-12-27 11:00:00,165.29,165.48,164.93,164.98,35226.0,164.444,164.633,164.0858,164.1356,35226.0
2024-12-27 11:05:00,165.03,165.14,164.9,165.11,35551.0,164.1853,164.2947,164.056,164.2649,35551.0
2024-12-27 11:10:00,165.11,165.33,164.88,165.05,22564.0,164.2649,164.4838,164.0361,164.2052,22564.0
2024-12-27 11:15:00,165.08,165.31,165.01,165.16,6501.0,164.235,164.4639,164.1654,164.3146,6501.0
2024-12-27 11:20:00,165.15,165.42,165.01,165.39,11180.0,164.3047,164.5733,164.1654,164.5435,11180.0
2024-12-27 11:25:00,165.49,165.77,165.35,165.72,23242.0,164.6429,164.9215,164.5037,164.8718,23242.0
2024-12-27 11:30:00,165.72,166.14,165.62,165.79,21716.0,164.8718,165.2896,164.7723,164.9414,21716.0
2024-12-27 11:35:00,165.77,165.94,165.72,165.84,8283.0,164.9215,165.0906,164.8718,164.9912,8283.0
2024-12-27 11:40:00,165.82,165.87,165.41,165.42,9759.0,164.9713,165.021,164.5634,164.5733,9759.0
2024-12-27 11:45:00,165.48,165.72,165.35,165.48,25749.0,164.633,164.8718,164.5037,164.633,25749.0
2024-12-27 11:50:00,165.43,165.43,165.09,165.25,2700.0,164.5833,164.5833,164.245,164.4042,2700.0
2024-12-27 11:55:00,165.2,165.54,165.12,165.25,9613.0,164.3544,164.6927,164.2748,164.4042,9613.0
2024-12-27 12:00:00,165.21,165.45,165.17,165.31,15096.0,164.3644,164.6032,164.3246,164.4639,15096.0
2024-12-27 12:05:00,165.26,165.35,165.11,165.33,12755.0,164.4141,164.5037,164.2649,164.4838,12755.0
2024-12-27 12:10:00,165.37,165.48,165.19,165.19,13072.0,164.5236,164.633,164.3445,164.3445,13072.0
2024-12-27 12:15:00,165.19,165.23,164.93,164.97,16112.0,164.3445,164.3843,164.0858,164.1256,16112.0
2024-12-27 12:20:00,164.99,165.12,164.86,164.94,9408.0,164.1455,164.2748,164.0162,164.0958,9408.0
2024-12-27 12:25:00,164.94,165.21,164.93,165.09,16798.0,164.0958,164.3644,164.0858,164.245,16798.0
2024-12-27 12:30:00,165.09,165.46,165.08,165.38,13810.0,164.245,164.6131,164.235,164.5335,13810.0
2024-12-27 12:35:00,165.34,165.42,165.13,165.23,31350.0,164.4937,164.5733,164.2848,164.3843,31350.0
2024-12-27 12:40:00,165.23,165.53,165.22,165.35,21166.0,164.3843,164.6827,164.3743,164.5037,21166.0
2024-12-27 12:45:00,165.34,165.56,165.31,165.41,6838.0,164.4937,164.7126,164.4639,164.5634,6838.0
2024-12-27 12:50:00,165.45,165.72,165.45,165.72,6049.0,164.6032,164.8718,164.6032,164.8718,6049.0
2024-12-27 12:55:00,165.67,165.8,165.61,165.65,12474.0,164.822,164.9514,164.7623,164.8021,12474.0
2024-12-27 13:00:00,165.67,165.88,165.64,165.88,5708.0,164.822,165.0309,164.7922,165.0309,5708.0
2024-12-27 13:05:00,165.91,165.91,165.49,165.62,10138.0,165.0608,165.0608,164.6429,164.7723,10138.0
2024-12-27 13:10:00,165.65,165.76,165.58,165.76,7847.0,164.8021,164.9116,164.7325,164.9116,7847.0
2024-12-27 13:15:00,165.68,165.86,165.67,165.71,7936.0,164.832,165.0111,164.822,164.8618,7936.0
2024-12-27 13:20:00,165.74,165.83,165.69,165.74,5466.0,164.8917,164.9812,164.8419,164.8917,5466.0
2024-12-27 13:25:00,165.79,165.95,165.68,165.73,5651.0,164.9414,165.1006,164.832,164.8817,5651.0
2024-12-27 13:30:00,165.7,165.9,165.6,165.9,5248.0,164.8519,165.0508,164.7524,165.0508,5248.0
2024-12-27 13:35:00,165.84,166.0,165.77,165.94,12083.0,164.9912,165.1503,164.9215,165.0906,12083.0
2024-12-27 13:40:00,165.99,166.1,165.96,166.1,16094.0,165.1404,165.2498,165.1105,165.2498,16094.0
2024-12-27 13:45:00,166.13,166.3,166.02,166.02,16056.0,165.2797,165.4488,165.1702,165.1702,16056.0
2024-12-27 13:50:00,166.14,166.81,166.14,166.81,13349.0,165.2896,165.9562,165.2896,165.9562,13349.0
2024-12-27 13:55:00,166.76,166.86,166.63,166.65,20994.0,165.9064,166.0059,165.7771,165.797,20994.0
2024-12-27 14:00:00,166.64,166.7,166.42,166.61,16767.0,165.7871,165.8468,165.5682,165.7572,16767.0
2024-12-27 14:05:00,166.65,166.85,166.6,166.6,9210.0,165.797,165.996,165.7473,165.7473,9210.0
2024-12-27 14:10:00,166.6,166.82,166.57,166.63,10859.0,165.7473,165.9661,165.7174,165.7771,10859.0
2024-12-27 14:15:00,166.62,166.88,166.57,166.88,6417.0,165.7672,166.0258,165.7174,166.0258,6417.0
2024-12-27 14:20:00,166.87,166.87,166.43,166.56,12916.0,166.0159,166.0159,165.5781,165.7075,12916.0
2024-12-27 14:25:00,166.58,166.61,166.39,166.4,19951.0,165.7274,165.7572,165.5383,165.5483,19951.0
2024-12-27 14:30:00,166.43,166.83,166.38,166.81,22331.0,165.5781,165.9761,165.5284,165.9562,22331.0
2024-12-27 14:35:00,166.85,166.88,166.68,166.72,5585.0,165.996,166.0258,165.8269,165.8666,5585.0
2024-12-27 14:40:00,166.79,166.99,166.74,166.85,9566.0,165.9363,166.1353,165.8865,165.996,9566.0
2024-12-27 14:45:00,166.89,167.03,166.78,166.82,8432.0,166.0358,166.1751,165.9263,165.9661,8432.0
2024-12-27 14:50:00,166.84,166.96,166.82,166.84,7899.0,165.986,166.1054,165.9661,165.986,7899.0
2024-12-27 14:55:00,166.84,167.2,166.84,167.06,11342.0,165.986,166.3442,165.986,166.2049,11342.0
2024-12-27 15:00:00,167.09,167.12,166.76,166.88,7794.0,166.2348,166.2646,165.9064,166.0258,7794.0
2024-12-27 15:05:00,166.9,166.96,166.56,166.75,7986.0,166.0457,166.1054,165.7075,165.8965,7986.0
2024-12-27 15:10:00,166.74,166.74,166.24,166.35,14622.0,165.8865,165.8865,165.3891,165.4985,14622.0
2024-12-27 15:15:00,166.36,166.51,166.31,166.33,16335.0,165.5085,165.6577,165.4587,165.4786,16335.0
2024-12-27 15:20:00,166.34,166.45,166.22,166.4,9784.0,165.4886,165.598,165.3692,165.5483,9784.0
2024-12-27 15:25:00,166.35,166.47,166.31,166.4,13902.0,165.4985,165.6179,165.4587,165.5483,13902.0
2024-12-27 15:30:00,166.35,166.51,166.32,166.51,15250.0,165.4985,165.6577,165.4687,165.6577,15250.0
2024-12-27 15:35:00,166.51,166.51,166.39,166.43,10213.0,165.6577,165.6577,165.5383,165.5781,10213.0
2024-12-27 15:40:00,166.45,166.55,166.08,166.13,25803.0,165.598,165.6975,165.2299,165.2797,25803.0
2024-12-27 15:45:00,166.14,166.24,165.98,166.12,33859.0,165.2896,165.3891,165.1304,165.2697,33859.0
2024-12-27 15:50:00,166.14,167.09,166.14,166.72,75610.0,165.2896,166.2348,165.2896,165.8666,75610.0
2024-12-27 15:55:00,166.77,166.95,166.65,166.82,138300.0,165.9164,166.0955,165.797,165.9661,138300.0
2024-12-30 09:30:00,163.76,164.0,162.0,162.4,171227.0,162.9218,163.1606,161.1708,161.5688,171227.0
2024-12-30 09:35:00,162.51,162.75,162.13,162.59,45337.0,161.6782,161.917,161.3001,161.7578,45337.0
2024-12-30 09:40:00,162.68,163.03,162.43,163.0,115402.0,161.8473,162.1955,161.5986,162.1657,115402.0
2024-12-30 09:45:00,163.01,163.01,162.44,162.83,37099.0,162.1756,162.1756,161.6086,161.9966,37099.0
2024-12-30 09:50:00,162.83,163.16,162.56,162.73,73003.0,161.9966,162.3249,161.7279,161.8971,73003.0
2024-12-30 09:55:00,162.76,162.98,162.44,162.62,24158.0,161.9269,162.1458,161.6086,161.7876,24158.0
2024-12-30 10:00:00,162.53,162.99,162.15,162.83,38795.0,161.6981,162.1557,161.32,161.9966,38795.0
2024-12-30 10:05:00,162.84,163.0,162.52,162.53,34229.0,162.0065,162.1657,161.6881,161.6981,34229.0
2024-12-30 10:10:00,162.53,162.68,162.26,162.58,21735.0,161.6981,161.8473,161.4295,161.7478,21735.0
2024-12-30 10:15:00,162.55,162.61,161.97,162.15,24775.0,161.718,161.7777,161.141,161.32,24775.0
2024-12-30 10:20:00,162.15,162.48,162.06,162.28,17642.0,161.32,161.6484,161.2305,161.4494,17642.0
2024-12-30 10:25:00,162.3,162.57,162.19,162.27,19211.0,161.4693,161.7379,161.3598,161.4394,19211.0
2024-12-30 10:30:00,162.28,162.59,162.14,162.46,20739.0,161.4494,161.7578,161.3101,161.6285,20739.0
2024-12-30 10:35:00,162.46,163.01,162.34,163.01,19085.0,161.6285,162.1756,161.5091,162.1756,19085.0
2024-12-30 10:40:00,162.96,163.41,162.9,163.27,53048.0,162.1259,162.5736,162.0662,162.4343,53048.0
2024-12-30 10:45:00,163.23,163.52,162.72,162.79,20109.0,162.3945,162.683,161.8871,161.9568,20109.0
2024-12-30 10:50:00,162.85,162.9,162.54,162.84,18936.0,162.0165,162.0662,161.708,162.0065,18936.0
2024-12-30 10:55:00,162.84,163.02,162.79,162.95,14252.0,162.0065,162.1856,161.9568,162.1159,14252.0
2024-12-30 11:00:00,162.85,162.9,162.64,162.71,14273.0,162.0165,162.0662,161.8075,161.8772,14273.0
2024-12-30 11:05:00,162.74,162.89,162.57,162.89,14684.0,161.907,162.0563,161.7379,162.0563,14684.0
2024-12-30 11:10:00,162.91,162.99,162.79,162.92,23875.0,162.0762,162.1557,161.9568,162.0861,23875.0
2024-12-30 11:15:00,162.92,163.28,162.88,163.22,21783.0,162.0861,162.4443,162.0463,162.3846,21783.0
2024-12-30 11:20:00,163.25,163.32,162.87,162.87,9223.0,162.4144,162.4841,162.0364,162.0364,9223.0
2024-12-30 11:25:00,162.93,163.02,162.6,162.75,24990.0,162.096,162.1856,161.7677,161.917,24990.0
2024-12-30 11:30:00,162.77,162.89,162.71,162.81,18509.0,161.9369,162.0563,161.8772,161.9767,18509.0
2024-12-30 11:35:00,162.8,162.97,162.79,162.94,17902.0,161.9667,162.1358,161.9568,162.106,17902.0
2024-12-30 11:40:00,162.9,163.39,162.9,163.37,27299.0,162.0662,162.5537,162.0662,162.5338,27299.0
2024-12-30 11:45:00,163.34,163.39,162.99,163.03,26314.0,162.504,162.5537,162.1557,162.1955,26314.0
2024-12-30 11:50:00,163.03,163.31,163.03,163.22,17903.0,162.1955,162.4741,162.1955,162.3846,17903.0
2024-12-30 11:55:00,163.2,163.6,163.17,163.49,19035.0,162.3647,162.7626,162.3348,162.6532,19035.0
2024-12-30 12:00:00,163.58,163.8,163.41,163.64,14759.0,162.7427,162.9616,162.5736,162.8024,14759.0
2024-12-30 12:05:00,163.7,163.77,163.36,163.67,14241.0,162.8621,162.9317,162.5238,162.8323,14241.0
2024-12-30 12:10:00,163.68,163.99,163.68,163.82,16944.0,162.8422,163.1506,162.8422,162.9815,16944.0
2024-12-30 12:15:00,163.82,163.91,163.78,163.88,15069.0,162.9815,163.071,162.9417,163.0412,15069.0
2024-12-30 12:20:00,163.93,164.26,163.91,164.21,31459.0,163.0909,163.4192,163.071,163.3695,31459.0
2024-12-30 12:25:00,164.24,164.42,164.2,164.23,15255.0,163.3993,163.5784,163.3595,163.3894,15255.0
2024-12-30 12:30:00,164.18,164.21,163.99,164.12,10191.0,163.3397,163.3695,163.1506,163.28,10191.0
2024-12-30 12:35:00,164.11,164.21,164.03,164.12,5583.0,163.27,163.3695,163.1904,163.28,5583.0
2024-12-30 12:40:00,164.14,164.43,164.06,164.4,10169.0,163.2999,163.5884,163.2203,163.5585,10169.0
2024-12-30 12:45:00,164.38,164.74,164.37,164.72,15585.0,163.5386,163.8968,163.5287,163.8769,15585.0
2024-12-30 12:50:00,164.71,164.78,164.43,164.46,8215.0,163.8669,163.9366,163.5884,163.6182,8215.0
2024-12-30 12:55:00,164.4,164.78,164.19,164.68,8242.0,163.5585,163.9366,163.3496,163.8371,8242.0
2024-12-30 13:00:00,164.69,164.69,164.36,164.37,12497.0,163.847,163.847,163.5187,163.5287,12497.0
2024-12-30 13:05:00,164.42,164.53,164.34,164.49,4430.0,163.5784,163.6879,163.4988,163.6481,4430.0
2024-12-30 13:10:00,164.43,164.92,164.43,164.86,11179.0,163.5884,164.0759,163.5884,164.0162,11179.0
2024-12-30 13:15:00,164.93,164.97,164.59,164.67,13439.0,164.0858,164.1256,163.7476,163.8271,13439.0
2024-12-30 13:20:00,164.67,164.67,164.33,164.38,20437.0,163.8271,163.8271,163.4889,163.5386,20437.0
2024-12-30 13:25:00,164.34,164.66,164.13,164.55,17955.0,163.4988,163.8172,163.2899,163.7078,17955.0
2024-12-30 13:30:00,164.48,164.65,164.38,164.58,11741.0,163.6381,163.8072,163.5386,163.7376,11741.0
2024-12-30 13:35:00,164.55,164.66,164.34,164.45,6726.0,163.7078,163.8172,163.4988,163.6083,6726.0
2024-12-30 13:40:00,164.41,164.65,164.4,164.59,5034.0,163.5685,163.8072,163.5585,163.7476,5034.0
2024-12-30 13:45:00,164.68,164.78,164.52,164.66,17475.0,163.8371,163.9366,163.6779,163.8172,17475.0
2024-12-30 13:50:00,164.67,164.72,164.38,164.51,8016.0,163.8271,163.8769,163.5386,163.668,8016.0
2024-12-30 13:55:00,164.52,164.61,164.41,164.46,8874.0,163.6779,163.7674,163.5685,163.6182,8874.0
2024-12-30 14:00:00,164.54,164.61,164.41,164.47,10854.0,163.6978,163.7674,163.5685,163.6282,10854.0
2024-12-30 14:05:00,164.46,164.59,164.28,164.52,13058.0,163.6182,163.7476,163.4391,163.6779,13058.0
2024-12-30 14:10:00,164.52,164.62,164.08,164.28,18138.0,163.6779,163.7774,163.2402,163.4391,18138.0
2024-12-30 14:15:00,164.25,164.39,164.09,164.13,12259.0,163.4093,163.5486,163.2501,163.2899,12259.0
2024-12-30 14:20:00,164.07,164.11,163.9,164.02,15598.0,163.2302,163.27,163.0611,163.1805,15598.0
2024-12-30 14:25:00,164.02,164.17,163.96,163.99,14221.0,163.1805,163.3297,163.1208,163.1506,14221.0
2024-12-30 14:30:00,163.99,164.27,163.99,164.19,8208.0,163.1506,163.4292,163.1506,163.3496,8208.0
2024-12-30 14:35:00,164.16,164.16,163.95,164.04,7624.0,163.3198,163.3198,163.1108,163.2004,7624.0
2024-12-30 14:40:00,164.03,164.26,164.02,164.13,13319.0,163.1904,163.4192,163.1805,163.2899,13319.0
2024-12-30 14:45:00,164.14,164.21,164.02,164.06,14315.0,163.2999,163.3695,163.1805,163.2203,14315.0
2024-12-30 14:50:00,164.03,164.19,164.0,164.19,10939.0,163.1904,163.3496,163.1606,163.3496,10939.0
2024-12-30 14:55:00,164.16,164.28,164.05,164.05,10204.0,163.3198,163.4391,163.2103,163.2103,10204.0
2024-12-30 15:00:00,164.04,164.16,163.95,163.96,27658.0,163.2004,163.3198,163.1108,163.1208,27658.0
2024-12-30 15:05:00,163.93,164.09,163.78,164.02,36936.0,163.0909,163.2501,162.9417,163.1805,36936.0
2024-12-30 15:10:00,164.03,164.04,163.75,163.92,21228.0,163.1904,163.2004,162.9119,163.081,21228.0
2024-12-30 15:15:00,163.93,164.13,163.87,164.1,12557.0,163.0909,163.2899,163.0312,163.2601,12557.0
2024-12-30 15:20:00,164.08,164.1,163.75,163.8,21032.0,163.2402,163.2601,162.9119,162.9616,21032.0
2024-12-30 15:25:00,163.82,163.9,163.49,163.52,23500.0,162.9815,163.0611,162.6532,162.683,23500.0
2024-12-30 15:30:00,163.58,163.67,163.47,163.5,18698.0,162.7427,162.8323,162.6333,162.6631,18698.0
2024-12-30 15:35:00,163.5,163.56,163.38,163.45,25573.0,162.6631,162.7228,162.5437,162.6134,25573.0
2024-12-30 15:40:00,163.45,163.67,163.38,163.39,28013.0,162.6134,162.8323,162.5437,162.5537,28013.0
2024-12-30 15:45:00,163.41,163.46,163.23,163.35,29107.0,162.5736,162.6233,162.3945,162.5139,29107.0
2024-12-30 15:50:00,163.34,164.17,163.34,163.74,84134.0,162.504,163.3297,162.504,162.9019,84134.0
2024-12-30 15:55:00,163.8,164.15,163.53,163.54,250430.0,162.9616,163.3098,162.693,162.7029,250430.0
2024-12-31 09:30:00,164.43,164.8,163.78,164.78,59619.0,163.5884,163.9565,162.9417,163.9366,59619.0
2024-12-31 09:35:00,164.76,165.02,164.14,164.45,27680.0,163.9167,164.1754,163.2999,163.6083,27680.0
2024-12-31 09:40:00,164.46,164.96,164.31,164.83,28024.0,163.6182,164.1157,163.469,163.9863,28024.0
2024-12-31 09:45:00,164.87,165.18,164.78,164.8,20192.0,164.0261,164.3345,163.9366,163.9565,20192.0
2024-12-31 09:50:00,164.78,164.78,163.53,163.66,22762.0,163.9366,163.9366,162.693,162.8223,22762.0
2024-12-31 09:55:00,163.62,163.85,163.57,163.7,14477.0,162.7825,163.0113,162.7328,162.8621,14477.0
2024-12-31 10:00:00,163.68,164.21,163.62,164.0,16098.0,162.8422,163.3695,162.7825,163.1606,16098.0
2024-12-31 10:05:00,164.0,164.13,163.51,163.52,20195.0,163.1606,163.2899,162.6731,162.683,20195.0
2024-12-31 10:10:00,163.59,163.71,163.3,163.64,12901.0,162.7527,162.8721,162.4642,162.8024,12901.0
2024-12-31 10:15:00,163.67,164.5,163.63,164.42,10798.0,162.8323,163.658,162.7925,163.5784,10798.0
2024-12-31 10:20:00,164.37,164.51,164.16,164.44,9413.0,163.5287,163.668,163.3198,163.5983,9413.0
2024-12-31 10:25:00,164.46,164.64,164.05,164.1,16455.0,163.6182,163.7973,163.2103,163.2601,16455.0
2024-12-31 10:30:00,164.03,164.33,163.76,163.94,13754.0,163.1904,163.4889,162.9218,163.1009,13754.0
2024-12-31 10:35:00,163.99,164.29,163.84,164.22,9982.0,163.1506,163.4491,163.0014,163.3794,9982.0
2024-12-31 10:40:00,164.21,164.34,163.86,164.0,10677.0,163.3695,163.4988,163.0213,163.1606,10677.0
2024-12-31 10:45:00,163.98,164.18,163.78,164.0,16397.0,163.1407,163.3397,162.9417,163.1606,16397.0
2024-12-31 10:50:00,164.0,164.16,163.95,164.06,7752.0,163.1606,163.3198,163.1108,163.2203,7752.0
2024-12-31 10:55:00,164.06,164.14,163.95,164.14,12323.0,163.2203,163.2999,163.1108,163.2999,12323.0
2024-12-31 11:00:00,164.07,164.13,163.43,163.51,15327.0,163.2302,163.2899,162.5935,162.6731,15327.0
2024-12-31 11:05:00,163.42,163.56,163.31,163.53,7970.0,162.5835,162.7228,162.4741,162.693,7970.0
2024-12-31 11:10:00,163.63,163.7,163.37,163.43,10176.0,162.7925,162.8621,162.5338,162.5935,10176.0
2024-12-31 11:15:00,163.56,163.6,163.2,163.2,17772.0,162.7228,162.7626,162.3647,162.3647,17772.0
2024-12-31 11:20:00,163.2,163.35,163.02,163.08,18779.0,162.3647,162.5139,162.1856,162.2453,18779.0
2024-12-31 11:25:00,163.08,163.27,163.02,163.08,18648.0,162.2453,162.4343,162.1856,162.2453,18648.0
2024-12-31 11:30:00,163.06,163.23,163.0,163.09,12984.0,162.2254,162.3945,162.1657,162.2552,12984.0
2024-12-31 11:35:00,163.16,163.27,163.12,163.17,3765.0,162.3249,162.4343,162.2851,162.3348,3765.0
2024-12-31 11:40:00,163.12,163.41,163.0,163.36,6347.0,162.2851,162.5736,162.1657,162.5238,6347.0
2024-12-31 11:45:00,163.36,163.63,163.35,163.57,9897.0,162.5238,162.7925,162.5139,162.7328,9897.0
2024-12-31 11:50:00,163.57,163.68,163.33,163.33,8089.0,162.7328,162.8422,162.494,162.494,8089.0
2024-12-31 11:55:00,163.38,163.38,163.19,163.26,8881.0,162.5437,162.5437,162.3547,162.4244,8881.0
2024-12-31 12:00:00,163.26,163.3,163.0,163.17,10984.0,162.4244,162.4642,162.1657,162.3348,10984.0
2024-12-31 12:05:00,163.17,163.29,163.12,163.27,11099.0,162.3348,162.4542,162.2851,162.4343,11099.0
2024-12-31 12:10:00,163.21,163.3,162.81,162.87,16288.0,162.3746,162.4642,161.9767,162.0364,16288.0
2024-12-31 12:15:00,162.87,162.96,162.75,162.87,13748.0,162.0364,162.1259,161.917,162.0364,13748.0
2024-12-31 12:20:00,162.9,162.96,162.5,162.5,13465.0,162.0662,162.1259,161.6682,161.6682,13465.0
2024-12-31 12:25:00,162.49,162.56,162.27,162.28,9812.0,161.6583,161.7279,161.4394,161.4494,9812.0
2024-12-31 12:30:00,162.31,162.49,162.23,162.37,13606.0,161.4792,161.6583,161.3996,161.5389,13606.0
2024-12-31 12:35:00,162.34,162.36,162.14,162.34,9678.0,161.5091,161.529,161.3101,161.5091,9678.0
2024-12-31 12:40:00,162.28,162.58,162.25,162.52,11852.0,161.4494,161.7478,161.4195,161.6881,11852.0
2024-12-31 12:45:00,162.58,162.58,162.46,162.46,9755.0,161.7478,161.7478,161.6285,161.6285,9755.0
2024-12-31 12:50:00,162.48,162.8,162.45,162.8,12109.0,161.6484,161.9667,161.6185,161.9667,12109.0
2024-12-31 12:55:00,162.8,163.43,162.76,163.43,18710.0,161.9667,162.5935,161.9269,162.5935,18710.0
2024-12-31 13:00:00,163.39,163.4,163.11,163.36,10823.0,162.5537,162.5636,162.2751,162.5238,10823.0
2024-12-31 13:05:00,163.26,163.55,163.24,163.37,7792.0,162.4244,162.7129,162.4045,162.5338,7792.0
2024-12-31 13:10:00,163.3,163.32,163.06,163.16,7049.0,162.4642,162.4841,162.2254,162.3249,7049.0
2024-12-31 13:15:00,163.16,163.39,163.11,163.11,12866.0,162.3249,162.5537,162.2751,162.2751,12866.0
2024-12-31 13:20:00,163.1,163.1,162.53,162.53,11363.0,162.2652,162.2652,161.6981,161.6981,11363.0
2024-12-31 13:25:00,162.55,162.7,162.4,162.45,8472.0,161.718,161.8672,161.5688,161.6185,8472.0
2024-12-31 13:30:00,162.44,162.6,162.3,162.44,11127.0,161.6086,161.7677,161.4693,161.6086,11127.0
2024-12-31 13:35:00,162.44,162.51,162.21,162.51,14329.0,161.6086,161.6782,161.3797,161.6782,14329.0
2024-12-31 13:40:00,162.57,162.64,162.46,162.53,5525.0,161.7379,161.8075,161.6285,161.6981,5525.0
2024-12-31 13:45:00,162.53,162.68,162.48,162.53,14130.0,161.6981,161.8473,161.6484,161.6981,14130.0
2024-12-31 13:50:00,162.5,162.69,162.45,162.46,9412.0,161.6682,161.8573,161.6185,161.6285,9412.0
2024-12-31 13:55:00,162.46,162.5,162.18,162.23,23791.0,161.6285,161.6682,161.3499,161.3996,23791.0
2024-12-31 14:00:00,162.22,162.3,162.06,162.2,26630.0,161.3897,161.4693,161.2305,161.3698,26630.0
2024-12-31 14:05:00,162.2,162.66,162.18,162.54,8475.0,161.3698,161.8274,161.3499,161.708,8475.0
2024-12-31 14:10:00,162.6,162.77,162.57,162.69,11903.0,161.7677,161.9369,161.7379,161.8573,11903.0
2024-12-31 14:15:00,162.69,162.69,162.24,162.24,6813.0,161.8573,161.8573,161.4096,161.4096,6813.0
2024-12-31 14:20:00,162.25,162.29,162.03,162.1,16400.0,161.4195,161.4593,161.2007,161.2703,16400.0
2024-12-31 14:25:00,162.14,162.28,162.01,162.06,24954.0,161.3101,161.4494,161.1808,161.2305,24954.0
2024-12-31 14:30:00,162.06,162.12,161.97,162.05,16073.0,161.2305,161.2902,161.141,161.2206,16073.0
2024-12-31 14:35:00,162.09,162.42,162.09,162.39,12403.0,161.2603,161.5887,161.2603,161.5588,12403.0
2024-12-31 14:40:00,162.43,162.43,162.16,162.42,20375.0,161.5986,161.5986,161.33,161.5887,20375.0
2024-12-31 14:45:00,162.41,162.52,162.33,162.52,7106.0,161.5787,161.6881,161.4991,161.6881,7106.0
2024-12-31 14:50:00,162.51,162.83,162.41,162.63,14534.0,161.6782,161.9966,161.5787,161.7976,14534.0
2024-12-31 14:55:00,162.68,162.9,162.63,162.88,8795.0,161.8473,162.0662,161.7976,162.0463,8795.0
2024-12-31 15:00:00,162.85,162.86,162.72,162.81,8814.0,162.0165,162.0264,161.8871,161.9767,8814.0
2024-12-31 15:05:00,162.81,163.04,162.79,162.84,12554.0,161.9767,162.2055,161.9568,162.0065,12554.0
2024-12-31 15:10:00,162.84,162.85,162.4,162.5,22504.0,162.0065,162.0165,161.5688,161.6682,22504.0
2024-12-31 15:15:00,162.48,162.77,162.31,162.74,18529.0,161.6484,161.9369,161.4792,161.907,18529.0
2024-12-31 15:20:00,162.72,163.03,162.7,162.84,20849.0,161.8871,162.1955,161.8672,162.0065,20849.0
2024-12-31 15:25:00,162.82,163.44,162.77,163.44,32194.0,161.9866,162.6034,161.9369,162.6034,32194.0
2024-12-31 15:30:00,163.41,163.47,163.01,163.06,30412.0,162.5736,162.6333,162.1756,162.2254,30412.0
2024-12-31 15:35:00,163.07,163.26,162.77,162.88,35568.0,162.2353,162.4244,161.9369,162.0463,35568.0
2024-12-31 15:40:00,162.84,163.11,162.75,162.83,36953.0,162.0065,162.2751,161.917,161.9966,36953.0
2024-12-31 15:45:00,162.79,163.09,162.63,162.92,36573.0,161.9568,162.2552,161.7976,162.0861,36573.0
2024-12-31 15:50:00,162.91,162.99,162.4,162.5,110774.0,162.0762,162.1557,161.5688,161.6682,110774.0
2024-12-31 15:55:00,162.58,162.74,162.33,162.63,221953.0,161.7478,161.907,161.4991,161.7976,221953.0
2025-01-02 09:30:00,164.47,165.38,164.1,164.79,107008.0,163.6282,164.5335,163.2601,163.9465,107008.0
2025-01-02 09:35:00,164.8,164.81,163.67,163.69,33039.0,163.9565,163.9664,162.8323,162.8522,33039.0
2025-01-02 09:40:00,163.62,164.73,163.5,164.73,23333.0,162.7825,163.8868,162.6631,163.8868,23333.0
2025-01-02 09:45:00,164.75,165.51,164.54,165.49,23754.0,163.9067,164.6628,163.6978,164.6429,23754.0
2025-01-02 09:50:00,165.58,166.45,165.53,166.42,56938.0,164.7325,165.598,164.6827,165.5682,56938.0
2025-01-02 09:55:00,166.38,166.71,165.96,166.06,24238.0,165.5284,165.8567,165.1105,165.21,24238.0
2025-01-02 10:00:00,166.18,166.3,165.28,165.5,40194.0,165.3294,165.4488,164.434,164.6529,40194.0
2025-01-02 10:05:00,165.55,165.55,164.98,165.09,26008.0,164.7026,164.7026,164.1356,164.245,26008.0
2025-01-02 10:10:00,165.08,165.54,164.98,165.31,12128.0,164.235,164.6927,164.1356,164.4639,12128.0
2025-01-02 10:15:00,165.3,165.49,165.05,165.08,14942.0,164.4539,164.6429,164.2052,164.235,14942.0
2025-01-02 10:20:00,165.11,165.19,164.13,164.36,28357.0,164.2649,164.3445,163.2899,163.5187,28357.0
2025-01-02 10:25:00,164.32,164.71,164.31,164.53,7743.0,163.4789,163.8669,163.469,163.6879,7743.0
2025-01-02 10:30:00,164.55,164.7,164.1,164.55,13630.0,163.7078,163.857,163.2601,163.7078,13630.0
2025-01-02 10:35:00,164.62,165.09,164.34,164.79,13154.0,163.7774,164.245,163.4988,163.9465,13154.0
2025-01-02 10:40:00,164.78,164.9,164.36,164.63,15786.0,163.9366,164.056,163.5187,163.7873,15786.0
2025-01-02 10:45:00,164.6,165.26,164.44,165.18,11026.0,163.7575,164.4141,163.5983,164.3345,11026.0
2025-01-02 10:50:00,165.21,165.61,164.96,165.33,18651.0,164.3644,164.7623,164.1157,164.4838,18651.0
2025-01-02 10:55:00,165.46,165.5,164.96,165.06,11682.0,164.6131,164.6529,164.1157,164.2151,11682.0
2025-01-02 11:00:00,165.09,165.09,164.36,164.46,16002.0,164.245,164.245,163.5187,163.6182,16002.0
2025-01-02 11:05:00,164.53,164.87,164.42,164.73,19246.0,163.6879,164.0261,163.5784,163.8868,19246.0
2025-01-02 11:10:00,164.81,164.97,164.57,164.81,19367.0,163.9664,164.1256,163.7277,163.9664,19367.0
2025-01-02 11:15:00,164.79,164.98,164.58,164.9,9369.0,163.9465,164.1356,163.7376,164.056,9369.0
2025-01-02 11:20:00,164.97,165.24,164.58,165.11,13144.0,164.1256,164.3942,163.7376,164.2649,13144.0
2025-01-02 11:25:00,164.92,165.28,164.92,165.13,7518.0,164.0759,164.434,164.0759,164.2848,7518.0
2025-01-02 11:30:00,165.11,165.2,164.86,165.1,14210.0,164.2649,164.3544,164.0162,164.2549,14210.0
2025-01-02 11:35:00,165.13,165.4,165.08,165.16,20919.0,164.2848,164.5534,164.235,164.3146,20919.0
2025-01-02 11:40:00,165.18,165.37,164.99,165.05,13475.0,164.3345,164.5236,164.1455,164.2052,13475.0
2025-01-02 11:45:00,165.05,165.66,165.05,165.55,14482.0,164.2052,164.8121,164.2052,164.7026,14482.0
2025-01-02 11:50:00,165.61,165.72,165.23,165.36,12574.0,164.7623,164.8718,164.3843,164.5136,12574.0
2025-01-02 11:55:00,165.38,165.44,165.25,165.39,4859.0,164.5335,164.5932,164.4042,164.5435,4859.0
2025-01-02 12:00:00,165.38,165.51,165.2,165.51,7980.0,164.5335,164.6628,164.3544,164.6628,7980.0
2025-01-02 12:05:00,165.45,165.5,164.87,165.03,24888.0,164.6032,164.6529,164.0261,164.1853,24888.0
2025-01-02 12:10:00,165.04,165.6,165.04,165.47,4673.0,164.1952,164.7524,164.1952,164.623,4673.0
2025-01-02 12:15:00,165.46,165.53,165.24,165.32,5523.0,164.6131,164.6827,164.3942,164.4738,5523.0
2025-01-02 12:20:00,165.31,165.31,164.8,164.88,14744.0,164.4639,164.4639,163.9565,164.0361,14744.0
2025-01-02 12:25:00,164.83,164.83,163.99,164.02,22452.0,163.9863,163.9863,163.1506,163.1805,22452.0
2025-01-02 12:30:00,163.92,163.97,163.48,163.55,27535.0,163.081,163.1307,162.6432,162.7129,27535.0
2025-01-02 12:35:00,163.54,163.61,163.11,163.2,15366.0,162.7029,162.7726,162.2751,162.3647,15366.0
2025-01-02 12:40:00,163.22,163.39,163.04,163.29,23642.0,162.3846,162.5537,162.2055,162.4542,23642.0
2025-01-02 12:45:00,163.31,163.31,163.0,163.0,12417.0,162.4741,162.4741,162.1657,162.1657,12417.0
2025-01-02 12:50:00,162.99,163.62,162.83,163.41,16197.0,162.1557,162.7825,161.9966,162.5736,16197.0
2025-01-02 12:55:00,163.43,164.06,163.43,163.9,36568.0,162.5935,163.2203,162.5935,163.0611,36568.0
2025-01-02 13:00:00,163.95,163.98,163.17,163.52,102101.0,163.1108,163.1407,162.3348,162.683,102101.0
2025-01-02 13:05:00,163.52,164.11,163.43,163.96,17621.0,162.683,163.27,162.5935,163.1208,17621.0
2025-01-02 13:10:00,163.94,163.94,163.46,163.72,22494.0,163.1009,163.1009,162.6233,162.882,22494.0
2025-01-02 13:15:00,163.68,163.78,163.41,163.64,32415.0,162.8422,162.9417,162.5736,162.8024,32415.0
2025-01-02 13:20:00,163.65,163.79,163.34,163.73,28595.0,162.8124,162.9516,162.504,162.892,28595.0
2025-01-02 13:25:00,163.65,163.82,163.57,163.74,22936.0,162.8124,162.9815,162.7328,162.9019,22936.0
2025-01-02 13:30:00,163.69,163.69,163.03,163.03,28511.0,162.8522,162.8522,162.1955,162.1955,28511.0
2025-01-02 13:35:00,163.11,163.64,163.04,163.26,42218.0,162.2751,162.8024,162.2055,162.4244,42218.0
2025-01-02 13:40:00,163.37,163.59,163.06,163.58,19780.0,162.5338,162.7527,162.2254,162.7427,19780.0
2025-01-02 13:45:00,163.64,163.64,163.13,163.24,10196.0,162.8024,162.8024,162.295,162.4045,10196.0
2025-01-02 13:50:00,163.24,163.31,162.9,163.02,15071.0,162.4045,162.4741,162.0662,162.1856,15071.0
2025-01-02 13:55:00,163.0,163.45,162.99,163.27,35257.0,162.1657,162.6134,162.1557,162.4343,35257.0
2025-01-02 14:00:00,163.19,163.36,163.03,163.33,57642.0,162.3547,162.5238,162.1955,162.494,57642.0
2025-01-02 14:05:00,163.27,163.52,163.16,163.22,18726.0,162.4343,162.683,162.3249,162.3846,18726.0
2025-01-02 14:10:00,163.24,163.5,163.22,163.34,13905.0,162.4045,162.6631,162.3846,162.504,13905.0
2025-01-02 14:15:00,163.25,163.58,163.19,163.42,12943.0,162.4144,162.7427,162.3547,162.5835,12943.0
2025-01-02 14:20:00,163.42,163.79,163.4,163.79,17691.0,162.5835,162.9516,162.5636,162.9516,17691.0
2025-01-02 14:25:00,163.78,163.88,163.65,163.82,15562.0,162.9417,163.0412,162.8124,162.9815,15562.0
2025-01-02 14:30:00,163.73,163.77,163.5,163.66,16981.0,162.892,162.9317,162.6631,162.8223,16981.0
2025-01-02 14:35:00,163.63,163.68,163.3,163.52,16702.0,162.7925,162.8422,162.4642,162.683,16702.0
2025-01-02 14:40:00,163.52,163.7,163.41,163.41,14705.0,162.683,162.8621,162.5736,162.5736,14705.0
2025-01-02 14:45:00,163.46,163.71,163.21,163.63,53538.0,162.6233,162.8721,162.3746,162.7925,53538.0
2025-01-02 14:50:00,163.63,163.88,163.57,163.7,16307.0,162.7925,163.0412,162.7328,162.8621,16307.0
2025-01-02 14:55:00,163.66,163.66,163.08,163.08,21287.0,162.8223,162.8223,162.2453,162.2453,21287.0
2025-01-02 15:00:00,163.2,163.82,163.13,163.8,22010.0,162.3647,162.9815,162.295,162.9616,22010.0
2025-01-02 15:05:00,163.79,163.87,163.61,163.76,15537.0,162.9516,163.0312,162.7726,162.9218,15537.0
2025-01-02 15:10:00,163.76,164.26,163.73,164.1,56983.0,162.9218,163.4192,162.892,163.2601,56983.0
2025-01-02 15:15:00,164.09,164.11,163.79,164.02,22810.0,163.2501,163.27,162.9516,163.1805,22810.0
2025-01-02 15:20:00,164.03,164.26,163.94,164.1,17409.0,163.1904,163.4192,163.1009,163.2601,17409.0
2025-01-02 15:25:00,164.11,164.36,164.11,164.28,34741.0,163.27,163.5187,163.27,163.4391,34741.0
2025-01-02 15:30:00,164.32,164.56,164.12,164.22,34469.0,163.4789,163.7177,163.28,163.3794,34469.0
2025-01-02 15:35:00,164.25,164.25,163.92,163.97,33831.0,163.4093,163.4093,163.081,163.1307,33831.0
2025-01-02 15:40:00,164.05,164.15,163.91,163.93,27711.0,163.2103,163.3098,163.071,163.0909,27711.0
2025-01-02 15:45:00,163.93,164.19,163.78,164.07,37234.0,163.0909,163.3496,162.9417,163.2302,37234.0
2025-01-02 15:50:00,164.11,164.25,163.81,163.96,90813.0,163.27,163.4093,162.9715,163.1208,90813.0
2025-01-02 15:55:00,163.91,163.95,163.66,163.87,216609.0,163.071,163.1108,162.8223,163.0312,216609.0
2025-01-03 09:30:00,165.38,165.94,164.77,165.75,117741.0,164.5335,165.0906,163.9266,164.9016,117741.0
2025-01-03 09:35:00,165.76,166.08,165.26,166.05,51498.0,164.9116,165.2299,164.4141,165.2001,51498.0
2025-01-03 09:40:00,166.0,166.21,165.84,165.97,37434.0,165.1503,165.3593,164.9912,165.1205,37434.0
2025-01-03 09:45:00,166.0,166.25,165.58,166.14,96868.0,165.1503,165.3991,164.7325,165.2896,96868.0
2025-01-03 09:50:00,166.14,166.56,165.89,166.48,46445.0,165.2896,165.7075,165.0409,165.6279,46445.0
2025-01-03 09:55:00,166.46,167.3,166.42,167.3,58917.0,165.608,166.4437,165.5682,166.4437,58917.0
2025-01-03 10:00:00,167.31,167.87,166.91,167.72,60646.0,166.4536,167.0108,166.0557,166.8615,60646.0
2025-01-03 10:05:00,167.77,167.95,167.42,167.77,28854.0,166.9113,167.0904,166.5631,166.9113,28854.0
2025-01-03 10:10:00,167.81,168.15,167.06,167.08,66025.0,166.9511,167.2893,166.2049,166.2248,66025.0
2025-01-03 10:15:00,167.21,167.21,166.6,166.97,73357.0,166.3541,166.3541,165.7473,166.1154,73357.0
2025-01-03 10:20:00,166.98,167.41,166.4,167.37,112559.0,166.1253,166.5531,165.5483,166.5133,112559.0
2025-01-03 10:25:00,167.37,167.57,167.1,167.17,17436.0,166.5133,166.7123,166.2447,166.3143,17436.0
2025-01-03 10:30:00,167.23,167.68,166.96,167.63,29057.0,166.374,166.8217,166.1054,166.772,29057.0
2025-01-03 10:35:00,167.66,168.28,167.56,168.2,64380.0,166.8018,167.4187,166.7024,167.3391,64380.0
2025-01-03 10:40:00,168.2,168.36,168.06,168.12,42098.0,167.3391,167.4983,167.1998,167.2595,42098.0
2025-01-03 10:45:00,168.03,168.27,167.75,167.75,38644.0,167.1699,167.4087,166.8914,166.8914,38644.0
2025-01-03 10:50:00,167.7,167.79,167.43,167.56,24031.0,166.8416,166.9312,166.573,166.7024,24031.0
2025-01-03 10:55:00,167.51,168.09,167.49,168.09,20770.0,166.6526,167.2296,166.6327,167.2296,20770.0
2025-01-03 11:00:00,168.09,168.34,167.84,168.28,26863.0,167.2296,167.4784,166.9809,167.4187,26863.0
2025-01-03 11:05:00,168.34,168.4,167.9,167.9,29214.0,167.4784,167.5381,167.0406,167.0406,29214.0
2025-01-03 11:10:00,167.87,168.13,167.64,168.09,19442.0,167.0108,167.2694,166.7819,167.2296,19442.0
2025-01-03 11:15:00,168.13,168.14,167.77,167.9,14194.0,167.2694,167.2794,166.9113,167.0406,14194.0
2025-01-03 11:20:00,167.89,168.04,167.62,167.79,11628.0,167.0307,167.1799,166.762,166.9312,11628.0
2025-01-03 11:25:00,167.84,168.17,167.84,168.17,39234.0,166.9809,167.3092,166.9809,167.3092,39234.0
2025-01-03 11:30:00,168.12,168.29,168.02,168.19,19521.0,167.2595,167.4286,167.16,167.3291,19521.0
2025-01-03 11:35:00,168.19,168.43,168.09,168.34,22552.0,167.3291,167.5679,167.2296,167.4784,22552.0
2025-01-03 11:40:00,168.34,168.72,168.34,168.62,18507.0,167.4784,167.8564,167.4784,167.7569,18507.0
2025-01-03 11:45:00,168.62,168.84,168.55,168.78,13911.0,167.7569,167.9758,167.6873,167.9161,13911.0
2025-01-03 11:50:00,168.78,169.15,168.72,169.08,38061.0,167.9161,168.2842,167.8564,168.2146,38061.0
2025-01-03 11:55:00,169.03,169.12,168.85,168.91,45100.0,168.1648,168.2544,167.9857,168.0454,45100.0
2025-01-03 12:00:00,168.91,169.12,168.86,169.05,27441.0,168.0454,168.2544,167.9957,168.1847,27441.0
2025-01-03 12:05:00,169.12,169.12,168.93,168.98,31692.0,168.2544,168.2544,168.0653,168.1151,31692.0
2025-01-03 12:10:00,169.03,169.09,168.66,168.86,31516.0,168.1648,168.2245,167.7967,167.9957,31516.0
2025-01-03 12:15:00,168.79,168.93,168.62,168.67,44081.0,167.9261,168.0653,167.7569,167.8067,44081.0
2025-01-03 12:20:00,168.61,168.8,168.53,168.64,40224.0,167.747,167.936,167.6674,167.7768,40224.0
2025-01-03 12:25:00,168.58,168.83,168.38,168.4,12089.0,167.7171,167.9658,167.5182,167.5381,12089.0
2025-01-03 12:30:00,168.38,168.53,168.32,168.38,18205.0,167.5182,167.6674,167.4585,167.5182,18205.0
2025-01-03 12:35:00,168.34,168.41,168.13,168.31,22502.0,167.4784,167.548,167.2694,167.4485,22502.0
2025-01-03 12:40:00,168.31,168.54,168.31,168.34,14279.0,167.4485,167.6773,167.4485,167.4784,14279.0
2025-01-03 12:45:00,168.34,168.43,168.18,168.41,12753.0,167.4784,167.5679,167.3192,167.548,12753.0
2025-01-03 12:50:00,168.44,168.54,168.27,168.38,16485.0,167.5778,167.6773,167.4087,167.5182,16485.0
2025-01-03 12:55:00,168.37,168.47,168.33,168.36,10396.0,167.5082,167.6077,167.4684,167.4983,10396.0
2025-01-03 13:00:00,168.36,168.44,168.19,168.36,8737.0,167.4983,167.5778,167.3291,167.4983,8737.0
2025-01-03 13:05:00,168.36,168.78,168.34,168.74,13699.0,167.4983,167.9161,167.4784,167.8763,13699.0
2025-01-03 13:10:00,168.78,168.86,168.7,168.84,25819.0,167.9161,167.9957,167.8365,167.9758,25819.0
2025-01-03 13:15:00,168.83,169.07,168.72,168.93,22597.0,167.9658,168.2046,167.8564,168.0653,22597.0
2025-01-03 13:20:00,168.95,169.18,168.95,169.15,16552.0,168.0852,168.3141,168.0852,168.2842,16552.0
2025-01-03 13:25:00,169.16,169.45,169.11,169.45,16253.0,168.2942,168.5827,168.2444,168.5827,16253.0
2025-01-03 13:30:00,169.44,169.63,169.35,169.6,38784.0,168.5727,168.7618,168.4832,168.7319,38784.0
2025-01-03 13:35:00,169.62,169.79,169.45,169.58,40718.0,168.7518,168.9209,168.5827,168.712,40718.0
2025-01-03 13:40:00,169.57,169.76,169.52,169.76,26115.0,168.7021,168.8911,168.6523,168.8911,26115.0
2025-01-03 13:45:00,169.8,169.97,169.77,169.82,21593.0,168.9309,169.1,168.901,168.9508,21593.0
2025-01-03 13:50:00,169.83,169.88,169.68,169.85,28237.0,168.9607,169.0105,168.8115,168.9806,28237.0
2025-01-03 13:55:00,169.85,169.91,169.68,169.85,36104.0,168.9806,169.0403,168.8115,168.9806,36104.0
2025-01-03 14:00:00,169.83,169.89,169.73,169.88,22449.0,168.9607,169.0204,168.8612,169.0105,22449.0
2025-01-03 14:05:00,169.9,170.04,169.85,169.95,38746.0,169.0304,169.1697,168.9806,169.0801,38746.0
2025-01-03 14:10:00,169.96,170.08,169.88,169.93,55324.0,169.0901,169.2095,169.0105,169.0602,55324.0
2025-01-03 14:15:00,169.93,170.01,169.8,170.01,13213.0,169.0602,169.1398,168.9309,169.1398,13213.0
2025-01-03 14:20:00,170.02,170.04,169.76,169.85,15839.0,169.1498,169.1697,168.8911,168.9806,15839.0
2025-01-03 14:25:00,169.85,169.92,169.56,169.79,51166.0,168.9806,169.0503,168.6921,168.9209,51166.0
2025-01-03 14:30:00,169.78,169.85,169.63,169.82,16908.0,168.911,168.9806,168.7618,168.9508,16908.0
2025-01-03 14:35:00,169.83,170.23,169.82,170.05,67243.0,168.9607,169.3587,168.9508,169.1796,67243.0
2025-01-03 14:40:00,170.02,170.15,169.99,169.99,13874.0,169.1498,169.2791,169.1199,169.1199,13874.0
2025-01-03 14:45:00,169.99,170.23,169.98,170.11,29073.0,169.1199,169.3587,169.11,169.2393,29073.0
2025-01-03 14:50:00,170.11,170.18,169.9,170.13,44990.0,169.2393,169.3089,169.0304,169.2592,44990.0
2025-01-03 14:55:00,170.13,170.29,170.0,170.19,29634.0,169.2592,169.4184,169.1299,169.3189,29634.0
2025-01-03 15:00:00,170.2,170.25,169.92,170.11,25239.0,169.3288,169.3786,169.0503,169.2393,25239.0
2025-01-03 15:05:00,170.04,170.31,169.97,170.09,24673.0,169.1697,169.4383,169.1,169.2194,24673.0
2025-01-03 15:10:00,170.06,170.13,169.86,169.94,11506.0,169.1896,169.2592,168.9906,169.0702,11506.0
2025-01-03 15:15:00,169.92,170.1,169.71,169.8,24016.0,169.0503,169.2293,168.8413,168.9309,24016.0
2025-01-03 15:20:00,169.78,169.95,169.7,169.78,28545.0,168.911,169.0801,168.8314,168.911,28545.0
2025-01-03 15:25:00,169.79,170.06,169.79,170.05,26022.0,168.9209,169.1896,168.9209,169.1796,26022.0
2025-01-03 15:30:00,170.03,170.28,169.81,170.18,83624.0,169.1597,169.4084,168.9408,169.3089,83624.0
2025-01-03 15:35:00,170.16,170.42,170.13,170.26,46780.0,169.289,169.5477,169.2592,169.3885,46780.0
2025-01-03 15:40:00,170.23,170.28,169.91,170.12,49498.0,169.3587,169.4084,169.0403,169.2492,49498.0
2025-01-03 15:45:00,170.09,170.15,169.89,170.03,56587.0,169.2194,169.2791,169.0204,169.1597,56587.0
2025-01-03 15:50:00,169.98,170.27,169.66,169.99,148034.0,169.11,169.3985,168.7916,169.1199,148034.0
2025-01-03 15:55:00,170.0,170.37,169.91,170.05,312897.0,169.1299,169.498,169.0403,169.1796,312897.0
2025-01-06 09:30:00,175.34,177.25,174.86,177.25,360049.0,174.4425,176.3428,173.965,176.3428,360049.0
2025-01-06 09:35:00,177.23,178.01,176.3,177.8,138315.0,176.3229,177.0989,175.3976,176.8899,138315.0
2025-01-06 09:40:00,177.81,178.88,177.68,178.16,140526.0,176.8999,177.9644,176.7706,177.2481,140526.0
2025-01-06 09:45:00,178.22,178.79,178.0,178.79,130313.0,177.3078,177.8749,177.0889,177.8749,130313.0
2025-01-06 09:50:00,178.8,179.35,178.62,179.09,86278.0,177.8848,178.432,177.7057,178.1733,86278.0
2025-01-06 09:55:00,179.17,179.98,179.0,179.83,81944.0,178.2529,179.0588,178.0838,178.9095,81944.0
2025-01-06 10:00:00,179.83,180.38,179.21,179.42,120617.0,178.9095,179.4567,178.2927,178.5016,120617.0
2025-01-06 10:05:00,179.49,179.55,178.67,179.16,66463.0,178.5713,178.631,177.7555,178.243,66463.0
2025-01-06 10:10:00,179.18,179.95,179.18,179.57,112846.0,178.2629,179.0289,178.2629,178.6509,112846.0
2025-01-06 10:15:00,179.57,179.92,179.01,179.86,71469.0,178.6509,178.9991,178.0937,178.9394,71469.0
2025-01-06 10:20:00,179.86,179.92,179.03,179.43,67664.0,178.9394,178.9991,178.1136,178.5116,67664.0
2025-01-06 10:25:00,179.43,179.92,179.34,179.92,47404.0,178.5116,178.9991,178.4221,178.9991,47404.0
2025-01-06 10:30:00,179.89,179.89,179.44,179.57,26045.0,178.9692,178.9692,178.5215,178.6509,26045.0
2025-01-06 10:35:00,179.52,179.52,178.68,178.74,52025.0,178.6011,178.6011,177.7654,177.8251,52025.0
2025-01-06 10:40:00,178.83,179.0,178.06,178.23,106505.0,177.9147,178.0838,177.1486,177.3177,106505.0
2025-01-06 10:45:00,178.19,178.75,178.19,178.46,29530.0,177.2779,177.8351,177.2779,177.5466,29530.0
2025-01-06 10:50:00,178.46,178.66,178.11,178.31,48412.0,177.5466,177.7455,177.1984,177.3973,48412.0
2025-01-06 10:55:00,178.25,178.5,177.97,178.06,59266.0,177.3376,177.5864,177.0591,177.1486,59266.0
2025-01-06 11:00:00,178.12,178.79,178.03,178.7,115412.0,177.2083,177.8749,177.1188,177.7853,115412.0
2025-01-06 11:05:00,178.72,179.02,178.54,179.02,29315.0,177.8052,178.1037,177.6261,178.1037,29315.0
2025-01-06 11:10:00,178.98,179.5,178.96,179.38,73749.0,178.0639,178.5812,178.044,178.4618,73749.0
2025-01-06 11:15:00,179.38,179.58,179.06,179.27,52388.0,178.4618,178.6608,178.1435,178.3524,52388.0
2025-01-06 11:20:00,179.27,179.42,178.95,179.23,35111.0,178.3524,178.5016,178.0341,178.3126,35111.0
2025-01-06 11:25:00,179.28,179.47,179.05,179.38,29035.0,178.3624,178.5514,178.1335,178.4618,29035.0
2025-01-06 11:30:00,179.37,179.53,179.09,179.2,32213.0,178.4519,178.6111,178.1733,178.2828,32213.0
2025-01-06 11:35:00,179.16,179.36,179.1,179.25,17630.0,178.243,178.442,178.1833,178.3325,17630.0
2025-01-06 11:40:00,179.26,179.52,179.04,179.52,43010.0,178.3425,178.6011,178.1236,178.6011,43010.0
2025-01-06 11:45:00,179.5,179.73,179.37,179.47,32813.0,178.5812,178.8101,178.4519,178.5514,32813.0
2025-01-06 11:50:00,179.38,179.5,179.22,179.44,27198.0,178.4618,178.5812,178.3027,178.5215,27198.0
2025-01-06 11:55:00,179.41,179.66,179.24,179.55,22047.0,178.4917,178.7404,178.3226,178.631,22047.0
2025-01-06 12:00:00,179.56,179.57,179.25,179.55,23297.0,178.6409,178.6509,178.3325,178.631,23297.0
2025-01-06 12:05:00,179.53,179.59,179.3,179.55,42651.0,178.6111,178.6708,178.3823,178.631,42651.0
2025-01-06 12:10:00,179.5,179.52,179.31,179.41,18726.0,178.5812,178.6011,178.3922,178.4917,18726.0
2025-01-06 12:15:00,179.41,179.87,179.41,179.83,19654.0,178.4917,178.9493,178.4917,178.9095,19654.0
2025-01-06 12:20:00,179.83,179.89,179.52,179.67,20398.0,178.9095,178.9692,178.6011,178.7504,20398.0
2025-01-06 12:25:00,179.62,179.95,179.61,179.81,22344.0,178.7006,179.0289,178.6907,178.8896,22344.0
2025-01-06 12:30:00,179.81,179.81,179.36,179.55,21535.0,178.8896,178.8896,178.442,178.631,21535.0
2025-01-06 12:35:00,179.52,179.59,179.02,179.06,42452.0,178.6011,178.6708,178.1037,178.1435,42452.0
2025-01-06 12:40:00,179.06,179.07,178.61,178.66,25427.0,178.1435,178.1534,177.6958,177.7455,25427.0
2025-01-06 12:45:00,178.61,178.7,178.44,178.66,20536.0,177.6958,177.7853,177.5267,177.7455,20536.0
2025-01-06 12:50:00,178.66,178.99,178.4,178.93,32554.0,177.7455,178.0738,177.4869,178.0142,32554.0
2025-01-06 12:55:00,178.95,179.21,178.88,179.07,34787.0,178.0341,178.2927,177.9644,178.1534,34787.0
2025-01-06 13:00:00,179.05,179.09,178.4,178.74,18701.0,178.1335,178.1733,177.4869,177.8251,18701.0
2025-01-06 13:05:00,178.83,179.1,178.82,179.03,15108.0,177.9147,178.1833,177.9047,178.1136,15108.0
2025-01-06 13:10:00,179.07,179.18,179.02,179.15,25324.0,178.1534,178.2629,178.1037,178.233,25324.0
2025-01-06 13:15:00,179.13,179.18,178.83,178.96,19498.0,178.2131,178.2629,177.9147,178.044,19498.0
2025-01-06 13:20:00,178.96,179.22,178.88,178.97,14276.0,178.044,178.3027,177.9644,178.0539,14276.0
2025-01-06 13:25:00,178.92,179.23,178.9,179.21,12069.0,178.0042,178.3126,177.9843,178.2927,12069.0
2025-01-06 13:30:00,179.21,179.21,178.62,178.65,18038.0,178.2927,178.2927,177.7057,177.7356,18038.0
2025-01-06 13:35:00,178.66,178.98,178.58,178.81,24527.0,177.7455,178.0639,177.6659,177.8948,24527.0
2025-01-06 13:40:00,178.81,178.92,178.7,178.74,22802.0,177.8948,178.0042,177.7853,177.8251,22802.0
2025-01-06 13:45:00,178.74,178.77,178.32,178.32,27418.0,177.8251,177.855,177.4073,177.4073,27418.0
2025-01-06 13:50:00,178.36,178.56,178.21,178.33,22476.0,177.4471,177.646,177.2978,177.4172,22476.0
2025-01-06 13:55:00,178.29,178.31,177.96,178.0,25439.0,177.3774,177.3973,177.0491,177.0889,25439.0
2025-01-06 14:00:00,178.0,178.07,177.73,177.86,30416.0,177.0889,177.1586,176.8203,176.9496,30416.0
2025-01-06 14:05:00,177.92,178.41,177.89,178.2,24545.0,177.0093,177.4968,176.9795,177.2879,24545.0
2025-01-06 14:10:00,178.19,178.19,177.95,178.05,14217.0,177.2779,177.2779,177.0392,177.1387,14217.0
2025-01-06 14:15:00,178.02,178.02,177.82,177.86,16293.0,177.1088,177.1088,176.9098,176.9496,16293.0
2025-01-06 14:20:00,177.91,178.0,177.77,177.84,16776.0,176.9994,177.0889,176.8601,176.9297,16776.0
2025-01-06 14:25:00,177.8,177.98,177.75,177.78,15535.0,176.8899,177.069,176.8402,176.87,15535.0
2025-01-06 14:30:00,177.72,177.94,177.59,177.94,20531.0,176.8103,177.0292,176.681,177.0292,20531.0
2025-01-06 14:35:00,177.95,178.17,177.81,178.03,32002.0,177.0392,177.258,176.8999,177.1188,32002.0
2025-01-06 14:40:00,178.03,178.32,177.95,178.11,29266.0,177.1188,177.4073,177.0392,177.1984,29266.0
2025-01-06 14:45:00,178.12,178.25,177.99,178.0,23241.0,177.2083,177.3376,177.079,177.0889,23241.0
2025-01-06 14:50:00,178.0,178.06,177.71,177.74,31917.0,177.0889,177.1486,176.8004,176.8302,31917.0
2025-01-06 14:55:00,177.77,177.77,177.2,177.2,19130.0,176.8601,176.8601,176.293,176.293,19130.0
2025-01-06 15:00:00,177.23,177.45,177.1,177.41,35919.0,176.3229,176.5417,176.1935,176.5019,35919.0
2025-01-06 15:05:00,177.45,177.48,177.14,177.38,24600.0,176.5417,176.5716,176.2333,176.4721,24600.0
2025-01-06 15:10:00,177.35,177.49,177.15,177.41,27702.0,176.4422,176.5815,176.2433,176.5019,27702.0
2025-01-06 15:15:00,177.41,177.47,177.18,177.32,38784.0,176.5019,176.5616,176.2731,176.4124,38784.0
2025-01-06 15:20:00,177.35,177.88,177.3,177.78,22686.0,176.4422,176.9695,176.3925,176.87,22686.0
2025-01-06 15:25:00,177.77,177.93,177.69,177.88,26804.0,176.8601,177.0193,176.7805,176.9695,26804.0
2025-01-06 15:30:00,177.87,178.02,177.74,177.99,35068.0,176.9596,177.1088,176.8302,177.079,35068.0
2025-01-06 15:35:00,177.92,178.14,177.75,177.75,30615.0,177.0093,177.2282,176.8402,176.8402,30615.0
2025-01-06 15:40:00,177.73,178.0,177.61,177.92,37959.0,176.8203,177.0889,176.7009,177.0093,37959.0
2025-01-06 15:45:00,177.93,178.2,177.83,177.92,102082.0,177.0193,177.2879,176.9198,177.0093,102082.0
2025-01-06 15:50:00,177.89,178.17,177.66,177.91,116249.0,176.9795,177.258,176.7507,176.9994,116249.0
2025-01-06 15:55:00,177.89,177.9,177.19,177.53,222272.0,176.9795,176.9894,176.2831,176.6213,222272.0
2025-01-07 09:30:00,180.07,181.69,178.45,179.55,283497.0,179.1483,180.76,177.5366,178.631,283497.0
2025-01-07 09:35:00,179.46,180.18,178.88,179.67,85312.0,178.5414,179.2578,177.9644,178.7504,85312.0
2025-01-07 09:40:00,179.71,180.14,179.23,179.88,78572.0,178.7902,179.218,178.3126,178.9593,78572.0
2025-01-07 09:45:00,179.97,181.02,179.9,180.88,63881.0,179.0488,180.0935,178.9792,179.9542,63881.0
2025-01-07 09:50:00,180.77,181.84,180.69,180.69,64071.0,179.8447,180.9093,179.7651,179.7651,64071.0
2025-01-07 09:55:00,180.73,180.91,179.89,179.9,70510.0,179.8049,179.984,178.9692,178.9792,70510.0
2025-01-07 10:00:00,179.86,179.86,178.5,178.67,83024.0,178.9394,178.9394,177.5864,177.7555,83024.0
2025-01-07 10:05:00,178.67,178.74,177.5,177.79,46476.0,177.7555,177.8251,176.5915,176.88,46476.0
2025-01-07 10:10:00,177.81,178.58,177.53,178.25,42475.0,176.8999,177.6659,176.6213,177.3376,42475.0
2025-01-07 10:15:00,178.15,178.28,177.28,178.16,29420.0,177.2381,177.3675,176.3726,177.2481,29420.0
2025-01-07 10:20:00,178.12,179.23,178.12,178.95,39933.0,177.2083,178.3126,177.2083,178.0341,39933.0
2025-01-07 10:25:00,179.02,179.61,179.0,179.11,32679.0,178.1037,178.6907,178.0838,178.1932,32679.0
2025-01-07 10:30:00,178.89,179.25,178.5,178.71,32608.0,177.9744,178.3325,177.5864,177.7953,32608.0
2025-01-07 10:35:00,178.71,178.73,177.59,177.78,27704.0,177.7953,177.8152,176.681,176.87,27704.0
2025-01-07 10:40:00,177.81,178.06,177.51,177.97,25558.0,176.8999,177.1486,176.6014,177.0591,25558.0
2025-01-07 10:45:00,177.88,177.98,177.06,177.68,17416.0,176.9695,177.069,176.1537,176.7706,17416.0
2025-01-07 10:50:00,177.84,178.97,177.69,178.72,28376.0,176.9297,178.0539,176.7805,177.8052,28376.0
2025-01-07 10:55:00,178.8,179.65,178.8,179.62,30255.0,177.8848,178.7305,177.8848,178.7006,30255.0
2025-01-07 11:00:00,179.67,179.82,179.31,179.79,32357.0,178.7504,178.8996,178.3922,178.8698,32357.0
2025-01-07 11:05:00,179.72,180.0,179.5,179.78,22768.0,178.8001,179.0787,178.5812,178.8598,22768.0
2025-01-07 11:10:00,179.86,180.0,179.46,179.71,22190.0,178.9394,179.0787,178.5414,178.7902,22190.0
2025-01-07 11:15:00,179.74,180.12,179.63,180.03,27653.0,178.82,179.1981,178.7106,179.1085,27653.0
2025-01-07 11:20:00,179.96,180.33,179.8,180.33,31984.0,179.0389,179.407,178.8797,179.407,31984.0
2025-01-07 11:25:00,180.31,180.51,180.1,180.29,35428.0,179.3871,179.5861,179.1782,179.3672,35428.0
2025-01-07 11:30:00,180.28,180.3,179.46,179.46,43741.0,179.3572,179.3771,178.5414,178.5414,43741.0
2025-01-07 11:35:00,179.38,179.86,179.02,179.82,40464.0,178.4618,178.9394,178.1037,178.8996,40464.0
2025-01-07 11:40:00,179.81,179.81,179.14,179.19,15067.0,178.8896,178.8896,178.2231,178.2728,15067.0
2025-01-07 11:45:00,179.18,179.48,179.1,179.26,12037.0,178.2629,178.5613,178.1833,178.3425,12037.0
2025-01-07 11:50:00,179.33,179.33,178.77,178.78,21322.0,178.4121,178.4121,177.855,177.8649,21322.0
2025-01-07 11:55:00,178.88,179.02,178.36,178.51,29680.0,177.9644,178.1037,177.4471,177.5963,29680.0
2025-01-07 12:00:00,178.51,178.8,178.5,178.69,23510.0,177.5963,177.8848,177.5864,177.7754,23510.0
2025-01-07 12:05:00,178.77,178.88,178.45,178.81,14697.0,177.855,177.9644,177.5366,177.8948,14697.0
2025-01-07 12:10:00,178.74,178.99,178.59,178.86,16307.0,177.8251,178.0738,177.6759,177.9445,16307.0
2025-01-07 12:15:00,178.9,179.02,178.68,178.76,19361.0,177.9843,178.1037,177.7654,177.845,19361.0
2025-01-07 12:20:00,178.75,178.83,178.5,178.55,16634.0,177.8351,177.9147,177.5864,177.6361,16634.0
2025-01-07 12:25:00,178.55,178.56,178.27,178.51,21511.0,177.6361,177.646,177.3575,177.5963,21511.0
2025-01-07 12:30:00,178.46,178.88,178.4,178.81,24422.0,177.5466,177.9644,177.4869,177.8948,24422.0
2025-01-07 12:35:00,178.81,179.12,178.68,178.92,37973.0,177.8948,178.2032,177.7654,178.0042,37973.0
2025-01-07 12:40:00,178.86,178.91,178.7,178.8,26000.0,177.9445,177.9943,177.7853,177.8848,26000.0
2025-01-07 12:45:00,178.85,179.09,178.71,178.8,187682.0,177.9346,178.1733,177.7953,177.8848,187682.0
2025-01-07 12:50:00,178.8,178.8,178.41,178.69,34676.0,177.8848,177.8848,177.4968,177.7754,34676.0
2025-01-07 12:55:00,178.65,179.08,178.64,179.01,22753.0,177.7356,178.1634,177.7256,178.0937,22753.0
2025-01-07 13:00:00,179.01,179.13,178.74,178.84,12764.0,178.0937,178.2131,177.8251,177.9246,12764.0
2025-01-07 13:05:00,178.89,179.44,178.81,179.29,23557.0,177.9744,178.5215,177.8948,178.3723,23557.0
2025-01-07 13:10:00,179.31,179.36,179.06,179.29,18072.0,178.3922,178.442,178.1435,178.3723,18072.0
2025-01-07 13:15:00,179.33,179.6,179.18,179.51,21065.0,178.4121,178.6807,178.2629,178.5912,21065.0
2025-01-07 13:20:00,179.45,179.66,179.37,179.62,15337.0,178.5315,178.7404,178.4519,178.7006,15337.0
2025-01-07 13:25:00,179.62,179.79,179.57,179.69,20363.0,178.7006,178.8698,178.6509,178.7703,20363.0
2025-01-07 13:30:00,179.63,179.63,179.25,179.32,13310.0,178.7106,178.7106,178.3325,178.4022,13310.0
2025-01-07 13:35:00,179.35,179.38,179.05,179.12,16670.0,178.432,178.4618,178.1335,178.2032,16670.0
2025-01-07 13:40:00,179.2,179.22,178.97,178.97,27895.0,178.2828,178.3027,178.0539,178.0539,27895.0
2025-01-07 13:45:00,179.0,179.04,178.63,178.78,77789.0,178.0838,178.1236,177.7157,177.8649,77789.0
2025-01-07 13:50:00,178.69,178.87,178.62,178.87,11978.0,177.7754,177.9545,177.7057,177.9545,11978.0
2025-01-07 13:55:00,178.77,178.9,178.66,178.71,11021.0,177.855,177.9843,177.7455,177.7953,11021.0
2025-01-07 14:00:00,178.73,179.02,178.64,178.73,16946.0,177.8152,178.1037,177.7256,177.8152,16946.0
2025-01-07 14:05:00,178.69,179.2,178.63,179.09,41164.0,177.7754,178.2828,177.7157,178.1733,41164.0
2025-01-07 14:10:00,179.09,179.54,179.04,179.4,30970.0,178.1733,178.621,178.1236,178.4817,30970.0
2025-01-07 14:15:00,179.36,179.4,178.98,179.17,50940.0,178.442,178.4817,178.0639,178.2529,50940.0
2025-01-07 14:20:00,179.12,179.35,179.04,179.34,28972.0,178.2032,178.432,178.1236,178.4221,28972.0
2025-01-07 14:25:00,179.39,179.55,179.31,179.49,21459.0,178.4718,178.631,178.3922,178.5713,21459.0
2025-01-07 14:30:00,179.48,179.51,179.26,179.31,13459.0,178.5613,178.5912,178.3425,178.3922,13459.0
2025-01-07 14:35:00,179.32,179.4,179.0,179.05,19572.0,178.4022,178.4817,178.0838,178.1335,19572.0
2025-01-07 14:40:00,179.08,179.29,178.88,179.14,103644.0,178.1634,178.3723,177.9644,178.2231,103644.0
2025-01-07 14:45:00,179.2,179.33,178.87,178.91,27954.0,178.2828,178.4121,177.9545,177.9943,27954.0
2025-01-07 14:50:00,178.91,179.14,178.88,179.05,12640.0,177.9943,178.2231,177.9644,178.1335,12640.0
2025-01-07 14:55:00,179.08,179.11,178.87,178.92,18735.0,178.1634,178.1932,177.9545,178.0042,18735.0
2025-01-07 15:00:00,178.92,178.93,178.54,178.62,22252.0,178.0042,178.0142,177.6261,177.7057,22252.0
2025-01-07 15:05:00,178.61,178.7,178.14,178.27,23039.0,177.6958,177.7853,177.2282,177.3575,23039.0
2025-01-07 15:10:00,178.24,178.39,178.08,178.39,59825.0,177.3277,177.4769,177.1685,177.4769,59825.0
2025-01-07 15:15:00,178.41,178.45,178.08,178.12,50414.0,177.4968,177.5366,177.1685,177.2083,50414.0
2025-01-07 15:20:00,178.09,178.1,177.54,177.58,81394.0,177.1785,177.1884,176.6313,176.6711,81394.0
2025-01-07 15:25:00,177.59,177.72,177.14,177.15,18024.0,176.681,176.8103,176.2333,176.2433,18024.0
2025-01-07 15:30:00,177.2,177.27,176.63,176.63,31177.0,176.293,176.3626,175.7259,175.7259,31177.0
2025-01-07 15:35:00,176.67,176.95,176.39,176.95,30198.0,175.7657,176.0443,175.4872,176.0443,30198.0
2025-01-07 15:40:00,176.94,177.34,176.91,176.97,34444.0,176.0343,176.4323,176.0045,176.0642,34444.0
2025-01-07 15:45:00,176.98,177.48,176.91,177.33,34739.0,176.0741,176.5716,176.0045,176.4223,34739.0
2025-01-07 15:50:00,177.37,178.28,177.37,177.83,97819.0,176.4621,177.3675,176.4621,176.9198,97819.0
2025-01-07 15:55:00,177.79,178.03,177.76,177.82,197857.0,176.88,177.1188,176.8501,176.9098,197857.0
2025-01-08 09:30:00,177.75,178.0,176.0,176.7,112052.0,176.8402,177.0889,175.0992,175.7956,112052.0
2025-01-08 09:35:00,176.51,177.14,175.52,175.75,36112.0,175.6065,176.2333,174.6216,174.8504,36112.0
2025-01-08 09:40:00,175.68,175.87,175.33,175.8,32231.0,174.7808,174.9698,174.4326,174.9002,32231.0
2025-01-08 09:45:00,175.62,176.55,175.42,176.42,28787.0,174.7211,175.6463,174.5221,175.517,28787.0
2025-01-08 09:50:00,176.5,177.19,175.61,175.98,25061.0,175.5966,176.2831,174.7111,175.0793,25061.0
2025-01-08 09:55:00,176.06,176.69,175.87,176.59,23189.0,175.1588,175.7856,174.9698,175.6861,23189.0
2025-01-08 10:00:00,176.56,176.89,176.17,176.75,26048.0,175.6563,175.9846,175.2683,175.8453,26048.0
2025-01-08 10:05:00,176.56,176.56,175.76,175.78,28679.0,175.6563,175.6563,174.8604,174.8803,28679.0
2025-01-08 10:10:00,175.81,176.01,174.95,175.1,50799.0,174.9101,175.1091,174.0545,174.2038,50799.0
2025-01-08 10:15:00,175.1,175.53,174.84,175.52,24504.0,174.2038,174.6316,173.9451,174.6216,24504.0
2025-01-08 10:20:00,175.55,176.13,175.43,176.05,20500.0,174.6515,175.2285,174.5321,175.1489,20500.0
2025-01-08 10:25:00,176.0,176.43,175.65,175.72,12814.0,175.0992,175.5269,174.7509,174.8206,12814.0
2025-01-08 10:30:00,175.72,176.31,175.58,176.31,18734.0,174.8206,175.4076,174.6813,175.4076,18734.0
2025-01-08 10:35:00,176.27,177.15,176.26,176.89,30110.0,175.3678,176.2433,175.3578,175.9846,30110.0
2025-01-08 10:40:00,176.67,177.11,176.45,176.92,24520.0,175.7657,176.2035,175.5468,176.0144,24520.0
2025-01-08 10:45:00,176.94,176.99,176.54,176.81,16619.0,176.0343,176.0841,175.6364,175.905,16619.0
2025-01-08 10:50:00,176.86,177.36,176.83,177.2,10947.0,175.9547,176.4522,175.9249,176.293,10947.0
2025-01-08 10:55:00,177.17,177.24,176.93,177.0,14121.0,176.2632,176.3328,176.0244,176.094,14121.0
2025-01-08 11:00:00,177.0,177.2,176.64,176.64,16862.0,176.094,176.293,175.7359,175.7359,16862.0
2025-01-08 11:05:00,176.57,176.68,176.17,176.45,19846.0,175.6662,175.7757,175.2683,175.5468,19846.0
2025-01-08 11:10:00,176.58,177.17,176.55,177.11,20573.0,175.6762,176.2632,175.6463,176.2035,20573.0
2025-01-08 11:15:00,177.15,177.15,176.83,176.98,9558.0,176.2433,176.2433,175.9249,176.0741,9558.0
2025-01-08 11:20:00,176.99,177.69,176.98,177.53,33131.0,176.0841,176.7805,176.0741,176.6213,33131.0
2025-01-08 11:25:00,177.56,177.58,177.17,177.47,24005.0,176.6512,176.6711,176.2632,176.5616,24005.0
2025-01-08 11:30:00,177.47,177.83,177.46,177.55,60462.0,176.5616,176.9198,176.5517,176.6412,60462.0
2025-01-08 11:35:00,177.48,178.13,177.48,178.02,19813.0,176.5716,177.2182,176.5716,177.1088,19813.0
2025-01-08 11:40:00,178.09,178.17,177.65,177.86,25494.0,177.1785,177.258,176.7407,176.9496,25494.0
2025-01-08 11:45:00,177.9,178.02,177.73,177.88,18254.0,176.9894,177.1088,176.8203,176.9695,18254.0
2025-01-08 11:50:00,177.89,177.89,177.56,177.57,12629.0,176.9795,176.9795,176.6512,176.6611,12629.0
2025-01-08 11:55:00,177.57,177.82,177.42,177.76,12763.0,176.6611,176.9098,176.5119,176.8501,12763.0
2025-01-08 12:00:00,177.76,177.76,177.06,177.12,12014.0,176.8501,176.8501,176.1537,176.2134,12014.0
2025-01-08 12:05:00,177.09,177.19,176.79,177.02,15552.0,176.1836,176.2831,175.8851,176.1139,15552.0
2025-01-08 12:10:00,177.05,177.08,176.52,176.52,14209.0,176.1438,176.1736,175.6165,175.6165,14209.0
2025-01-08 12:15:00,176.65,176.73,176.45,176.56,17377.0,175.7458,175.8254,175.5468,175.6563,17377.0
2025-01-08 12:20:00,176.6,176.74,176.3,176.3,16185.0,175.6961,175.8354,175.3976,175.3976,16185.0
2025-01-08 12:25:00,176.33,176.35,175.4,175.56,14661.0,175.4275,175.4474,174.5022,174.6614,14661.0
2025-01-08 12:30:00,175.56,175.83,175.21,175.58,26980.0,174.6614,174.93,174.3132,174.6813,26980.0
2025-01-08 12:35:00,175.6,175.73,175.4,175.57,33876.0,174.7012,174.8305,174.5022,174.6714,33876.0
2025-01-08 12:40:00,175.44,175.99,175.35,175.81,18281.0,174.542,175.0892,174.4525,174.9101,18281.0
2025-01-08 12:45:00,175.84,175.86,175.35,175.36,11291.0,174.94,174.9599,174.4525,174.4624,11291.0
2025-01-08 12:50:00,175.43,175.74,175.43,175.59,10120.0,174.5321,174.8405,174.5321,174.6912,10120.0
2025-01-08 12:55:00,175.58,175.93,175.46,175.74,9103.0,174.6813,175.0295,174.5619,174.8405,9103.0
2025-01-08 13:00:00,175.82,176.56,175.81,176.22,16024.0,174.9201,175.6563,174.9101,175.318,16024.0
2025-01-08 13:05:00,176.31,176.37,176.09,176.13,12041.0,175.4076,175.4673,175.1887,175.2285,12041.0
2025-01-08 13:10:00,176.12,176.44,176.08,176.34,31864.0,175.2185,175.5369,175.1787,175.4374,31864.0
2025-01-08 13:15:00,176.3,176.66,176.3,176.6,12334.0,175.3976,175.7558,175.3976,175.6961,12334.0
2025-01-08 13:20:00,176.56,176.74,176.34,176.68,12362.0,175.6563,175.8354,175.4374,175.7757,12362.0
2025-01-08 13:25:00,176.73,177.09,176.63,176.94,16710.0,175.8254,176.1836,175.7259,176.0343,16710.0
2025-01-08 13:30:00,176.93,176.93,176.58,176.66,10402.0,176.0244,176.0244,175.6762,175.7558,10402.0
2025-01-08 13:35:00,176.71,177.06,176.63,177.03,11793.0,175.8055,176.1537,175.7259,176.1239,11793.0
2025-01-08 13:40:00,177.05,177.05,176.63,176.81,11714.0,176.1438,176.1438,175.7259,175.905,11714.0
2025-01-08 13:45:00,176.72,176.72,176.26,176.34,11729.0,175.8155,175.8155,175.3578,175.4374,11729.0
2025-01-08 13:50:00,176.34,176.4,175.67,175.8,13851.0,175.4374,175.4971,174.7708,174.9002,13851.0
2025-01-08 13:55:00,175.75,176.11,175.74,176.03,12660.0,174.8504,175.2086,174.8405,175.129,12660.0
2025-01-08 14:00:00,175.91,175.96,175.42,175.59,31369.0,175.0096,175.0594,174.5221,174.6912,31369.0
2025-01-08 14:05:00,175.64,176.68,175.64,176.62,15645.0,174.741,175.7757,174.741,175.716,15645.0
2025-01-08 14:10:00,176.54,176.57,175.88,175.88,9593.0,175.6364,175.6662,174.9798,174.9798,9593.0
2025-01-08 14:15:00,175.98,176.25,175.98,176.21,9944.0,175.0793,175.3479,175.0793,175.3081,9944.0
2025-01-08 14:20:00,176.18,176.69,176.17,176.39,12577.0,175.2782,175.7856,175.2683,175.4872,12577.0
2025-01-08 14:25:00,176.44,177.02,176.43,176.95,23750.0,175.5369,176.1139,175.5269,176.0443,23750.0
2025-01-08 14:30:00,176.9,176.9,176.16,176.27,8307.0,175.9945,175.9945,175.2583,175.3678,8307.0
2025-01-08 14:35:00,176.34,176.51,176.26,176.31,13873.0,175.4374,175.6065,175.3578,175.4076,13873.0
2025-01-08 14:40:00,176.27,176.46,176.17,176.4,16652.0,175.3678,175.5568,175.2683,175.4971,16652.0
2025-01-08 14:45:00,176.36,176.62,176.3,176.54,13789.0,175.4573,175.716,175.3976,175.6364,13789.0
2025-01-08 14:50:00,176.6,176.77,176.41,176.44,18155.0,175.6961,175.8652,175.5071,175.5369,18155.0
2025-01-08 14:55:00,176.49,176.67,176.39,176.62,12407.0,175.5866,175.7657,175.4872,175.716,12407.0
2025-01-08 15:00:00,176.62,176.96,176.62,176.86,24431.0,175.716,176.0542,175.716,175.9547,24431.0
2025-01-08 15:05:00,176.86,176.86,176.51,176.58,12892.0,175.9547,175.9547,175.6065,175.6762,12892.0
2025-01-08 15:10:00,176.54,176.64,176.14,176.17,24260.0,175.6364,175.7359,175.2384,175.2683,24260.0
2025-01-08 15:15:00,176.19,176.74,176.19,176.58,14982.0,175.2882,175.8354,175.2882,175.6762,14982.0
2025-01-08 15:20:00,176.62,176.72,176.45,176.66,17807.0,175.716,175.8155,175.5468,175.7558,17807.0
2025-01-08 15:25:00,176.64,176.69,176.47,176.64,18842.0,175.7359,175.7856,175.5667,175.7359,18842.0
2025-01-08 15:30:00,176.63,176.65,176.26,176.26,12827.0,175.7259,175.7458,175.3578,175.3578,12827.0
2025-01-08 15:35:00,176.2,176.36,176.11,176.16,18869.0,175.2981,175.4573,175.2086,175.2583,18869.0
2025-01-08 15:40:00,176.18,176.62,176.14,176.56,33518.0,175.2782,175.716,175.2384,175.6563,33518.0
2025-01-08 15:45:00,176.55,176.64,176.46,176.51,26374.0,175.6463,175.7359,175.5568,175.6065,26374.0
2025-01-08 15:50:00,176.55,176.87,176.22,176.77,130398.0,175.6463,175.9647,175.318,175.8652,130398.0
2025-01-08 15:55:00,176.9,177.1,176.79,176.94,188748.0,175.9945,176.1935,175.8851,176.0343,188748.0
2025-01-10 09:30:00,174.72,174.72,170.49,170.5,321259.0,173.8257,173.8257,169.6174,169.6273,321259.0
2025-01-10 09:35:00,170.52,170.94,169.5,170.22,175495.0,169.6472,170.065,168.6324,169.3487,175495.0
2025-01-10 09:40:00,170.03,170.89,169.95,170.34,71095.0,169.1597,170.0153,169.0801,169.4681,71095.0
2025-01-10 09:45:00,170.31,170.72,169.83,170.27,75098.0,169.4383,169.8462,168.9607,169.3985,75098.0
2025-01-10 09:50:00,170.31,170.85,170.19,170.72,52331.0,169.4383,169.9755,169.3189,169.8462,52331.0
2025-01-10 09:55:00,170.73,171.6,170.67,171.58,37255.0,169.8561,170.7217,169.7964,170.7018,37255.0
2025-01-10 10:00:00,171.41,171.5,170.26,170.42,98544.0,170.5326,170.6222,169.3885,169.5477,98544.0
2025-01-10 10:05:00,170.5,170.68,169.8,169.91,63790.0,169.6273,169.8064,168.9309,169.0403,63790.0
2025-01-10 10:10:00,169.99,170.72,169.87,170.62,28653.0,169.1199,169.8462,169.0005,169.7467,28653.0
2025-01-10 10:15:00,170.72,171.46,170.54,171.19,27324.0,169.8462,170.5824,169.6671,170.3138,27324.0
2025-01-10 10:20:00,171.26,172.07,171.09,171.92,40174.0,170.3834,171.1893,170.2143,171.04,40174.0
2025-01-10 10:25:00,171.92,172.35,171.66,172.09,63570.0,171.04,171.4678,170.7814,171.2092,63570.0
2025-01-10 10:30:00,172.13,172.52,171.91,172.39,31760.0,171.249,171.637,171.0301,171.5076,31760.0
2025-01-10 10:35:00,172.33,172.89,172.15,172.89,36705.0,171.4479,172.0051,171.2689,172.0051,36705.0
2025-01-10 10:40:00,172.86,172.9,172.35,172.55,25827.0,171.9752,172.015,171.4678,171.6668,25827.0
2025-01-10 10:45:00,172.5,173.09,172.44,172.65,18801.0,171.6171,172.204,171.5574,171.7663,18801.0
2025-01-10 10:50:00,172.65,172.78,171.84,172.02,31864.0,171.7663,171.8956,170.9604,171.1395,31864.0
2025-01-10 10:55:00,172.04,172.12,171.47,171.6,21958.0,171.1594,171.239,170.5923,170.7217,21958.0
2025-01-10 11:00:00,171.62,171.74,171.04,171.1,18949.0,170.7416,170.861,170.1645,170.2242,18949.0
2025-01-10 11:05:00,171.14,171.24,170.96,171.16,23083.0,170.264,170.3635,170.0849,170.2839,23083.0
2025-01-10 11:10:00,171.18,171.25,170.89,171.09,28333.0,170.3038,170.3735,170.0153,170.2143,28333.0
2025-01-10 11:15:00,171.05,171.6,171.04,171.06,17218.0,170.1745,170.7217,170.1645,170.1844,17218.0
2025-01-10 11:20:00,171.0,171.52,170.97,171.48,20621.0,170.1247,170.6421,170.0949,170.6023,20621.0
2025-01-10 11:25:00,171.46,171.46,170.84,170.89,18758.0,170.5824,170.5824,169.9656,170.0153,18758.0
2025-01-10 11:30:00,170.95,170.96,170.5,170.61,24275.0,170.075,170.0849,169.6273,169.7367,24275.0
2025-01-10 11:35:00,170.6,170.6,170.04,170.04,20072.0,169.7268,169.7268,169.1697,169.1697,20072.0
2025-01-10 11:40:00,170.04,170.87,170.04,170.86,25485.0,169.1697,169.9954,169.1697,169.9855,25485.0
2025-01-10 11:45:00,170.84,170.95,170.28,170.28,19860.0,169.9656,170.075,169.4084,169.4084,19860.0
2025-01-10 11:50:00,170.35,170.52,170.27,170.43,14496.0,169.4781,169.6472,169.3985,169.5577,14496.0
2025-01-10 11:55:00,170.38,170.38,169.82,169.82,32597.0,169.5079,169.5079,168.9508,168.9508,32597.0
2025-01-10 12:00:00,169.87,170.02,169.83,169.85,21444.0,169.0005,169.1498,168.9607,168.9806,21444.0
2025-01-10 12:05:00,169.86,170.25,169.85,170.21,11541.0,168.9906,169.3786,168.9806,169.3388,11541.0
2025-01-10 12:10:00,170.2,170.67,170.07,170.63,21198.0,169.3288,169.7964,169.1995,169.7566,21198.0
2025-01-10 12:15:00,170.62,170.93,170.58,170.93,33248.0,169.7467,170.0551,169.7069,170.0551,33248.0
2025-01-10 12:20:00,170.94,171.11,170.51,170.77,16048.0,170.065,170.2342,169.6373,169.8959,16048.0
2025-01-10 12:25:00,170.79,171.23,170.79,171.13,19533.0,169.9158,170.3536,169.9158,170.2541,19533.0
2025-01-10 12:30:00,171.13,171.24,171.0,171.01,45497.0,170.2541,170.3635,170.1247,170.1347,45497.0
2025-01-10 12:35:00,171.06,171.35,170.72,171.17,29753.0,170.1844,170.473,169.8462,170.2939,29753.0
2025-01-10 12:40:00,171.2,171.28,171.04,171.04,35043.0,170.3237,170.4033,170.1645,170.1645,35043.0
2025-01-10 12:45:00,171.08,171.15,170.92,171.07,30391.0,170.2043,170.274,170.0452,170.1944,30391.0
2025-01-10 12:50:00,171.09,171.18,170.91,170.93,33733.0,170.2143,170.3038,170.0352,170.0551,33733.0
2025-01-10 12:55:00,170.93,171.16,170.88,171.1,39972.0,170.0551,170.2839,170.0054,170.2242,39972.0
2025-01-10 13:00:00,171.09,171.09,170.61,170.61,16624.0,170.2143,170.2143,169.7367,169.7367,16624.0
2025-01-10 13:05:00,170.67,171.12,170.58,171.11,19553.0,169.7964,170.2441,169.7069,170.2342,19553.0
2025-01-10 13:10:00,171.11,171.29,171.02,171.09,68659.0,170.2342,170.4133,170.1446,170.2143,68659.0
2025-01-10 13:15:00,171.09,171.17,170.87,171.0,18609.0,170.2143,170.2939,169.9954,170.1247,18609.0
2025-01-10 13:20:00,171.01,171.65,171.01,171.6,109200.0,170.1347,170.7714,170.1347,170.7217,109200.0
2025-01-10 13:25:00,171.67,172.0,171.58,171.7,13722.0,170.7913,171.1196,170.7018,170.8212,13722.0
2025-01-10 13:30:00,171.78,172.39,171.64,172.29,15272.0,170.9008,171.5076,170.7615,171.4081,15272.0
2025-01-10 13:35:00,172.25,172.34,171.9,172.3,11840.0,171.3683,171.4579,171.0201,171.4181,11840.0
2025-01-10 13:40:00,172.3,172.5,172.12,172.16,11779.0,171.4181,171.6171,171.239,171.2788,11779.0
2025-01-10 13:45:00,172.22,172.71,172.01,172.7,18791.0,171.3385,171.826,171.1296,171.816,18791.0
2025-01-10 13:50:00,172.71,172.86,172.34,172.42,27749.0,171.826,171.9752,171.4579,171.5375,27749.0
2025-01-10 13:55:00,172.4,172.75,172.34,172.7,23169.0,171.5176,171.8658,171.4579,171.816,23169.0
2025-01-10 14:00:00,172.69,172.73,172.12,172.19,12197.0,171.8061,171.8459,171.239,171.3087,12197.0
2025-01-10 14:05:00,172.19,172.19,171.54,171.61,13463.0,171.3087,171.3087,170.662,170.7316,13463.0
2025-01-10 14:10:00,171.55,171.85,171.42,171.71,23896.0,170.6719,170.9704,170.5426,170.8311,23896.0
2025-01-10 14:15:00,171.72,171.93,171.56,171.93,16360.0,170.8411,171.05,170.6819,171.05,16360.0
2025-01-10 14:20:00,171.84,171.96,171.55,171.84,18309.0,170.9604,171.0798,170.6719,170.9604,18309.0
2025-01-10 14:25:00,171.87,172.27,171.86,172.18,13827.0,170.9903,171.3882,170.9803,171.2987,13827.0
2025-01-10 14:30:00,172.13,172.13,171.89,172.1,14109.0,171.249,171.249,171.0102,171.2191,14109.0
2025-01-10 14:35:00,172.02,172.32,172.02,172.32,19880.0,171.1395,171.438,171.1395,171.438,19880.0
2025-01-10 14:40:00,172.28,172.38,172.13,172.2,17665.0,171.3982,171.4977,171.249,171.3186,17665.0
2025-01-10 14:45:00,172.19,172.29,172.06,172.08,14326.0,171.3087,171.4081,171.1793,171.1992,14326.0
2025-01-10 14:50:00,172.07,172.51,172.06,172.44,12664.0,171.1893,171.627,171.1793,171.5574,12664.0
2025-01-10 14:55:00,172.47,172.68,172.42,172.5,16999.0,171.5872,171.7961,171.5375,171.6171,16999.0
2025-01-10 15:00:00,172.49,172.92,172.48,172.8,60270.0,171.6071,172.0349,171.5972,171.9155,60270.0
2025-01-10 15:05:00,172.8,173.02,172.75,172.76,14745.0,171.9155,172.1344,171.8658,171.8757,14745.0
2025-01-10 15:10:00,172.81,172.86,172.49,172.49,19361.0,171.9255,171.9752,171.6071,171.6071,19361.0
2025-01-10 15:15:00,172.49,172.55,172.02,172.02,8273.0,171.6071,171.6668,171.1395,171.1395,8273.0
2025-01-10 15:20:00,172.06,172.14,171.83,171.96,17535.0,171.1793,171.2589,170.9505,171.0798,17535.0
2025-01-10 15:25:00,171.95,172.09,171.74,171.79,55307.0,171.0699,171.2092,170.861,170.9107,55307.0
2025-01-10 15:30:00,171.79,171.95,171.46,171.53,23381.0,170.9107,171.0699,170.5824,170.652,23381.0
2025-01-10 15:35:00,171.47,172.05,171.47,171.97,20183.0,170.5923,171.1694,170.5923,171.0898,20183.0
2025-01-10 15:40:00,171.96,172.19,171.94,172.13,27533.0,171.0798,171.3087,171.0599,171.249,27533.0
2025-01-10 15:45:00,172.09,172.15,171.66,171.73,36034.0,171.2092,171.2689,170.7814,170.851,36034.0
2025-01-10 15:50:00,171.67,172.21,171.67,172.2,71771.0,170.7913,171.3285,170.7913,171.3186,71771.0
2025-01-10 15:55:00,172.18,172.18,171.56,171.65,203184.0,171.2987,171.2987,170.6819,170.7714,203184.0
2025-01-13 09:30:00,169.1,169.38,167.73,167.99,150412.0,168.2345,168.513,166.8715,167.1301,150412.0
2025-01-13 09:35:00,167.99,168.86,167.88,168.75,74356.0,167.1301,167.9957,167.0207,167.8863,74356.0
2025-01-13 09:40:00,168.75,169.65,168.35,169.65,42773.0,167.8863,168.7817,167.4883,168.7817,42773.0
2025-01-13 09:45:00,169.68,170.01,169.18,169.52,21151.0,168.8115,169.1398,168.3141,168.6523,21151.0
2025-01-13 09:50:00,169.49,170.26,169.44,170.17,14624.0,168.6225,169.3885,168.5727,169.299,14624.0
2025-01-13 09:55:00,170.07,170.5,170.06,170.34,19146.0,169.1995,169.6273,169.1896,169.4681,19146.0
2025-01-13 10:00:00,170.39,170.65,170.24,170.49,29212.0,169.5179,169.7765,169.3686,169.6174,29212.0
2025-01-13 10:05:00,170.4,171.16,170.4,170.89,21322.0,169.5278,170.2839,169.5278,170.0153,21322.0
2025-01-13 10:10:00,170.84,170.84,169.91,170.02,18305.0,169.9656,169.9656,169.0403,169.1498,18305.0
2025-01-13 10:15:00,170.01,170.27,169.93,170.14,35800.0,169.1398,169.3985,169.0602,169.2691,35800.0
2025-01-13 10:20:00,170.17,170.53,169.86,169.94,43160.0,169.299,169.6571,168.9906,169.0702,43160.0
2025-01-13 10:25:00,169.9,169.9,169.19,169.22,28371.0,169.0304,169.0304,168.324,168.3539,28371.0
2025-01-13 10:30:00,169.3,170.16,169.24,169.91,67390.0,168.4334,169.289,168.3738,169.0403,67390.0
2025-01-13 10:35:00,169.9,170.25,169.71,170.24,42126.0,169.0304,169.3786,168.8413,169.3686,42126.0
2025-01-13 10:40:00,170.25,170.92,170.09,170.86,41213.0,169.3786,170.0452,169.2194,169.9855,41213.0
2025-01-13 10:45:00,170.86,171.48,170.75,171.2,17963.0,169.9855,170.6023,169.876,170.3237,17963.0
2025-01-13 10:50:00,171.23,171.25,170.28,170.29,22178.0,170.3536,170.3735,169.4084,169.4184,22178.0
2025-01-13 10:55:00,170.36,170.48,170.06,170.2,23112.0,169.488,169.6074,169.1896,169.3288,23112.0
2025-01-13 11:00:00,170.2,170.48,170.06,170.09,41503.0,169.3288,169.6074,169.1896,169.2194,41503.0
2025-01-13 11:05:00,170.09,170.24,169.93,170.04,15232.0,169.2194,169.3686,169.0602,169.1697,15232.0
2025-01-13 11:10:00,170.0,170.21,169.9,170.16,11891.0,169.1299,169.3388,169.0304,169.289,11891.0
2025-01-13 11:15:00,170.13,170.33,170.12,170.19,15911.0,169.2592,169.4582,169.2492,169.3189,15911.0
2025-01-13 11:20:00,170.23,170.36,170.06,170.21,56064.0,169.3587,169.488,169.1896,169.3388,56064.0
2025-01-13 11:25:00,170.21,170.35,170.08,170.29,49360.0,169.3388,169.4781,169.2095,169.4184,49360.0
2025-01-13 11:30:00,170.24,170.73,170.18,170.52,17000.0,169.3686,169.8561,169.3089,169.6472,17000.0
2025-01-13 11:35:00,170.55,170.87,170.36,170.41,29730.0,169.677,169.9954,169.488,169.5378,29730.0
2025-01-13 11:40:00,170.36,170.78,170.34,170.76,33423.0,169.488,169.9059,169.4681,169.886,33423.0
2025-01-13 11:45:00,170.72,170.73,170.42,170.54,24249.0,169.8462,169.8561,169.5477,169.6671,24249.0
2025-01-13 11:50:00,170.48,170.59,170.2,170.28,19446.0,169.6074,169.7168,169.3288,169.4084,19446.0
2025-01-13 11:55:00,170.25,170.26,169.96,170.03,22115.0,169.3786,169.3885,169.0901,169.1597,22115.0
2025-01-13 12:00:00,170.07,170.42,169.86,170.1,23599.0,169.1995,169.5477,168.9906,169.2293,23599.0
2025-01-13 12:05:00,170.07,170.35,169.91,170.32,15465.0,169.1995,169.4781,169.0403,169.4482,15465.0
2025-01-13 12:10:00,170.3,170.51,170.3,170.5,8472.0,169.4283,169.6373,169.4283,169.6273,8472.0
2025-01-13 12:15:00,170.53,170.71,170.44,170.66,24520.0,169.6571,169.8362,169.5676,169.7865,24520.0
2025-01-13 12:20:00,170.71,171.1,170.69,170.9,17818.0,169.8362,170.2242,169.8163,170.0253,17818.0
2025-01-13 12:25:00,170.89,171.29,170.89,171.17,21190.0,170.0153,170.4133,170.0153,170.2939,21190.0
2025-01-13 12:30:00,171.14,171.59,170.98,171.57,15643.0,170.264,170.7117,170.1048,170.6918,15643.0
2025-01-13 12:35:00,171.56,171.61,171.26,171.35,9822.0,170.6819,170.7316,170.3834,170.473,9822.0
2025-01-13 12:40:00,171.24,171.3,171.02,171.09,10888.0,170.3635,170.4232,170.1446,170.2143,10888.0
2025-01-13 12:45:00,171.09,171.26,170.93,171.2,19685.0,170.2143,170.3834,170.0551,170.3237,19685.0
2025-01-13 12:50:00,171.19,171.2,170.74,170.79,50485.0,170.3138,170.3237,169.8661,169.9158,50485.0
2025-01-13 12:55:00,170.8,171.02,170.68,170.95,38237.0,169.9258,170.1446,169.8064,170.075,38237.0
2025-01-13 13:00:00,170.93,170.98,170.75,170.78,53299.0,170.0551,170.1048,169.876,169.9059,53299.0
2025-01-13 13:05:00,170.84,170.91,170.69,170.75,14439.0,169.9656,170.0352,169.8163,169.876,14439.0
2025-01-13 13:10:00,170.75,170.92,170.73,170.78,17374.0,169.876,170.0452,169.8561,169.9059,17374.0
2025-01-13 13:15:00,170.84,170.91,170.38,170.41,25035.0,169.9656,170.0352,169.5079,169.5378,25035.0
2025-01-13 13:20:00,170.41,170.58,170.31,170.56,20450.0,169.5378,169.7069,169.4383,169.687,20450.0
2025-01-13 13:25:00,170.64,170.66,170.42,170.57,17672.0,169.7666,169.7865,169.5477,169.6969,17672.0
2025-01-13 13:30:00,170.56,170.89,170.46,170.79,17439.0,169.687,170.0153,169.5875,169.9158,17439.0
2025-01-13 13:35:00,170.71,170.79,170.43,170.74,44438.0,169.8362,169.9158,169.5577,169.8661,44438.0
2025-01-13 13:40:00,170.72,170.81,170.53,170.56,25092.0,169.8462,169.9357,169.6571,169.687,25092.0
2025-01-13 13:45:00,170.52,171.09,170.52,171.0,31330.0,169.6472,170.2143,169.6472,170.1247,31330.0
2025-01-13 13:50:00,170.98,171.02,170.65,170.65,11061.0,170.1048,170.1446,169.7765,169.7765,11061.0
2025-01-13 13:55:00,170.55,170.84,170.55,170.82,8161.0,169.677,169.9656,169.677,169.9457,8161.0
2025-01-13 14:00:00,170.77,170.93,170.72,170.82,8773.0,169.8959,170.0551,169.8462,169.9457,8773.0
2025-01-13 14:05:00,170.88,171.0,170.76,170.76,11977.0,170.0054,170.1247,169.886,169.886,11977.0
2025-01-13 14:10:00,170.75,170.97,170.48,170.5,21708.0,169.876,170.0949,169.6074,169.6273,21708.0
2025-01-13 14:15:00,170.51,170.57,170.38,170.42,12719.0,169.6373,169.6969,169.5079,169.5477,12719.0
2025-01-13 14:20:00,170.39,170.94,170.39,170.84,19724.0,169.5179,170.065,169.5179,169.9656,19724.0
2025-01-13 14:25:00,170.91,171.1,170.79,171.06,31169.0,170.0352,170.2242,169.9158,170.1844,31169.0
2025-01-13 14:30:00,171.01,171.27,170.82,170.92,67514.0,170.1347,170.3934,169.9457,170.0452,67514.0
2025-01-13 14:35:00,170.93,171.0,170.7,170.91,74166.0,170.0551,170.1247,169.8263,170.0352,74166.0
2025-01-13 14:40:00,170.9,171.02,170.84,170.88,32516.0,170.0253,170.1446,169.9656,170.0054,32516.0
2025-01-13 14:45:00,170.9,170.95,170.53,170.53,13096.0,170.0253,170.075,169.6571,169.6571,13096.0
2025-01-13 14:50:00,170.53,170.74,170.39,170.48,11651.0,169.6571,169.8661,169.5179,169.6074,11651.0
2025-01-13 14:55:00,170.52,170.96,170.5,170.91,20434.0,169.6472,170.0849,169.6273,170.0352,20434.0
2025-01-13 15:00:00,170.89,170.92,170.61,170.78,19092.0,170.0153,170.0452,169.7367,169.9059,19092.0
2025-01-13 15:05:00,170.79,170.98,170.73,170.8,56463.0,169.9158,170.1048,169.8561,169.9258,56463.0
2025-01-13 15:10:00,170.77,170.87,170.7,170.72,23016.0,169.8959,169.9954,169.8263,169.8462,23016.0
2025-01-13 15:15:00,170.72,170.89,170.6,170.78,29927.0,169.8462,170.0153,169.7268,169.9059,29927.0
2025-01-13 15:20:00,170.81,170.93,170.49,170.49,15998.0,169.9357,170.0551,169.6174,169.6174,15998.0
2025-01-13 15:25:00,170.52,170.7,170.45,170.55,33263.0,169.6472,169.8263,169.5776,169.677,33263.0
2025-01-13 15:30:00,170.57,171.05,170.55,171.0,18859.0,169.6969,170.1745,169.677,170.1247,18859.0
2025-01-13 15:35:00,171.03,171.13,170.68,170.7,39010.0,170.1546,170.2541,169.8064,169.8263,39010.0
2025-01-13 15:40:00,170.7,170.86,170.65,170.78,41956.0,169.8263,169.9855,169.7765,169.9059,41956.0
2025-01-13 15:45:00,170.74,170.87,170.6,170.64,48642.0,169.8661,169.9954,169.7268,169.7666,48642.0
2025-01-13 15:50:00,170.65,171.19,170.65,170.88,109426.0,169.7765,170.3138,169.7765,170.0054,109426.0
2025-01-13 15:55:00,170.86,171.14,170.71,170.85,233426.0,169.9855,170.264,169.8362,169.9755,233426.0
2025-01-14 09:30:00,172.03,172.74,171.43,172.7,91522.0,171.1495,171.8558,170.5525,171.816,91522.0
2025-01-14 09:35:00,172.71,172.87,172.29,172.8,49286.0,171.826,171.9852,171.4081,171.9155,49286.0
2025-01-14 09:40:00,172.76,173.32,172.69,173.17,25986.0,171.8757,172.4329,171.8061,172.2836,25986.0
2025-01-14 09:45:00,173.17,173.46,172.23,172.36,44556.0,172.2836,172.5722,171.3484,171.4778,44556.0
2025-01-14 09:50:00,172.33,172.56,171.12,171.38,32068.0,171.4479,171.6768,170.2441,170.5028,32068.0
2025-01-14 09:55:00,171.31,171.59,170.92,170.94,15278.0,170.4332,170.7117,170.0452,170.065,15278.0
2025-01-14 10:00:00,170.96,171.92,170.96,171.81,18533.0,170.0849,171.04,170.0849,170.9306,18533.0
2025-01-14 10:05:00,171.88,172.15,171.65,172.06,13399.0,171.0002,171.2689,170.7714,171.1793,13399.0
2025-01-14 10:10:00,172.1,172.73,171.9,172.61,18092.0,171.2191,171.8459,171.0201,171.7265,18092.0
2025-01-14 10:15:00,172.61,172.81,172.45,172.45,20098.0,171.7265,171.9255,171.5673,171.5673,20098.0
2025-01-14 10:20:00,172.46,172.63,172.13,172.21,18503.0,171.5773,171.7464,171.249,171.3285,18503.0
2025-01-14 10:25:00,172.26,172.55,172.13,172.15,19123.0,171.3783,171.6668,171.249,171.2689,19123.0
2025-01-14 10:30:00,172.19,172.75,172.14,172.33,25678.0,171.3087,171.8658,171.2589,171.4479,25678.0
2025-01-14 10:35:00,172.44,172.44,171.97,172.05,9353.0,171.5574,171.5574,171.0898,171.1694,9353.0
2025-01-14 10:40:00,172.0,172.7,172.0,172.7,10608.0,171.1196,171.816,171.1196,171.816,10608.0
2025-01-14 10:45:00,172.7,172.7,172.21,172.25,17170.0,171.816,171.816,171.3285,171.3683,17170.0
2025-01-14 10:50:00,172.21,172.35,171.91,172.19,16289.0,171.3285,171.4678,171.0301,171.3087,16289.0
2025-01-14 10:55:00,172.22,172.22,171.76,171.88,11619.0,171.3385,171.3385,170.8809,171.0002,11619.0
2025-01-14 11:00:00,171.93,171.93,171.15,171.27,15370.0,171.05,171.05,170.274,170.3934,15370.0
2025-01-14 11:05:00,171.2,171.59,171.04,171.09,22629.0,170.3237,170.7117,170.1645,170.2143,22629.0
2025-01-14 11:10:00,171.15,171.29,170.75,170.81,18173.0,170.274,170.4133,169.876,169.9357,18173.0
2025-01-14 11:15:00,170.81,171.09,170.76,170.8,12486.0,169.9357,170.2143,169.886,169.9258,12486.0
2025-01-14 11:20:00,170.81,171.13,170.7,170.97,32221.0,169.9357,170.2541,169.8263,170.0949,32221.0
2025-01-14 11:25:00,170.93,171.49,170.88,171.07,24889.0,170.0551,170.6122,170.0054,170.1944,24889.0
2025-01-14 11:30:00,171.14,171.49,171.06,171.49,18701.0,170.264,170.6122,170.1844,170.6122,18701.0
2025-01-14 11:35:00,171.48,171.48,170.95,171.06,23761.0,170.6023,170.6023,170.075,170.1844,23761.0
2025-01-14 11:40:00,171.12,171.28,170.82,170.93,10207.0,170.2441,170.4033,169.9457,170.0551,10207.0
2025-01-14 11:45:00,170.97,171.05,170.76,170.87,8247.0,170.0949,170.1745,169.886,169.9954,8247.0
2025-01-14 11:50:00,170.79,171.06,170.78,171.06,18037.0,169.9158,170.1844,169.9059,170.1844,18037.0
2025-01-14 11:55:00,171.16,171.4,170.94,170.94,18045.0,170.2839,170.5227,170.065,170.065,18045.0
2025-01-14 12:00:00,170.92,171.24,170.86,171.24,16776.0,170.0452,170.3635,169.9855,170.3635,16776.0
2025-01-14 12:05:00,171.28,171.63,171.17,171.58,9943.0,170.4033,170.7515,170.2939,170.7018,9943.0
2025-01-14 12:10:00,171.6,171.69,171.3,171.3,9371.0,170.7217,170.8112,170.4232,170.4232,9371.0
2025-01-14 12:15:00,171.31,171.49,171.25,171.25,18820.0,170.4332,170.6122,170.3735,170.3735,18820.0
2025-01-14 12:20:00,171.24,171.24,170.5,170.63,18366.0,170.3635,170.3635,169.6273,169.7566,18366.0
2025-01-14 12:25:00,170.71,171.06,170.59,170.87,13227.0,169.8362,170.1844,169.7168,169.9954,13227.0
2025-01-14 12:30:00,170.85,170.85,170.46,170.5,26038.0,169.9755,169.9755,169.5875,169.6273,26038.0
2025-01-14 12:35:00,170.44,170.74,170.31,170.63,18422.0,169.5676,169.8661,169.4383,169.7566,18422.0
2025-01-14 12:40:00,170.63,171.04,170.6,170.96,12590.0,169.7566,170.1645,169.7268,170.0849,12590.0
2025-01-14 12:45:00,170.98,171.04,170.89,171.01,13719.0,170.1048,170.1645,170.0153,170.1347,13719.0
2025-01-14 12:50:00,171.04,171.32,171.03,171.2,9005.0,170.1645,170.4431,170.1546,170.3237,9005.0
2025-01-14 12:55:00,171.2,171.36,170.88,171.36,9585.0,170.3237,170.4829,170.0054,170.4829,9585.0
2025-01-14 13:00:00,171.34,171.54,171.13,171.54,14427.0,170.463,170.662,170.2541,170.662,14427.0
2025-01-14 13:05:00,171.51,171.7,171.43,171.67,7596.0,170.6321,170.8212,170.5525,170.7913,7596.0
2025-01-14 13:10:00,171.73,171.85,171.68,171.8,8968.0,170.851,170.9704,170.8013,170.9206,8968.0
2025-01-14 13:15:00,171.79,172.02,171.7,171.89,24903.0,170.9107,171.1395,170.8212,171.0102,24903.0
2025-01-14 13:20:00,171.84,172.04,171.84,171.99,23268.0,170.9604,171.1594,170.9604,171.1097,23268.0
2025-01-14 13:25:00,171.99,172.23,171.77,172.12,29950.0,171.1097,171.3484,170.8908,171.239,29950.0
2025-01-14 13:30:00,172.06,172.11,171.83,172.01,22456.0,171.1793,171.2291,170.9505,171.1296,22456.0
2025-01-14 13:35:00,172.02,172.51,172.0,172.51,9111.0,171.1395,171.627,171.1196,171.627,9111.0
2025-01-14 13:40:00,172.53,172.87,172.5,172.85,10194.0,171.6469,171.9852,171.6171,171.9653,10194.0
2025-01-14 13:45:00,172.8,173.02,172.78,172.99,14070.0,171.9155,172.1344,171.8956,172.1046,14070.0
2025-01-14 13:50:00,172.97,173.08,172.91,172.91,10245.0,172.0847,172.1941,172.025,172.025,10245.0
2025-01-14 13:55:00,172.92,173.08,172.9,173.05,12725.0,172.0349,172.1941,172.015,172.1642,12725.0
2025-01-14 14:00:00,173.04,173.08,172.94,172.98,10084.0,172.1543,172.1941,172.0548,172.0946,10084.0
2025-01-14 14:05:00,172.98,173.18,172.85,173.04,11345.0,172.0946,172.2936,171.9653,172.1543,11345.0
2025-01-14 14:10:00,173.07,173.18,172.92,173.1,18208.0,172.1841,172.2936,172.0349,172.214,18208.0
2025-01-14 14:15:00,173.1,173.38,173.1,173.24,15735.0,172.214,172.4926,172.214,172.3533,15735.0
2025-01-14 14:20:00,173.23,173.52,173.2,173.52,11051.0,172.3433,172.6318,172.3135,172.6318,11051.0
2025-01-14 14:25:00,173.48,173.59,173.29,173.3,14852.0,172.592,172.7015,172.403,172.413,14852.0
2025-01-14 14:30:00,173.3,173.43,173.2,173.37,10883.0,172.413,172.5423,172.3135,172.4826,10883.0
2025-01-14 14:35:00,173.31,173.5,173.31,173.42,11653.0,172.4229,172.6119,172.4229,172.5324,11653.0
2025-01-14 14:40:00,173.44,173.44,173.25,173.31,13033.0,172.5523,172.5523,172.3632,172.4229,13033.0
2025-01-14 14:45:00,173.29,173.37,173.12,173.14,17117.0,172.403,172.4826,172.2339,172.2538,17117.0
2025-01-14 14:50:00,173.17,173.18,172.79,172.8,31408.0,172.2836,172.2936,171.9056,171.9155,31408.0
2025-01-14 14:55:00,172.82,172.88,172.11,172.2,19633.0,171.9354,171.9951,171.2291,171.3186,19633.0
2025-01-14 15:00:00,172.17,172.29,171.31,171.45,23244.0,171.2888,171.4081,170.4332,170.5724,23244.0
2025-01-14 15:05:00,171.41,171.77,171.36,171.68,29283.0,170.5326,170.8908,170.4829,170.8013,29283.0
2025-01-14 15:10:00,171.69,171.72,171.4,171.62,18228.0,170.8112,170.8411,170.5227,170.7416,18228.0
2025-01-14 15:15:00,171.66,171.91,171.57,171.8,19526.0,170.7814,171.0301,170.6918,170.9206,19526.0
2025-01-14 15:20:00,171.81,172.11,171.58,172.03,13383.0,170.9306,171.2291,170.7018,171.1495,13383.0
2025-01-14 15:25:00,172.03,172.28,171.8,172.26,10758.0,171.1495,171.3982,170.9206,171.3783,10758.0
2025-01-14 15:30:00,172.21,172.36,171.93,172.04,24831.0,171.3285,171.4778,171.05,171.1594,24831.0
2025-01-14 15:35:00,172.08,172.27,171.78,171.79,21719.0,171.1992,171.3882,170.9008,170.9107,21719.0
2025-01-14 15:40:00,171.77,172.19,171.76,172.15,13406.0,170.8908,171.3087,170.8809,171.2689,13406.0
2025-01-14 15:45:00,172.19,172.45,172.18,172.41,17148.0,171.3087,171.5673,171.2987,171.5275,17148.0
2025-01-14 15:50:00,172.43,173.32,172.43,173.28,67042.0,171.5474,172.4329,171.5474,172.3931,67042.0
2025-01-14 15:55:00,173.25,173.7,173.24,173.68,215583.0,172.3632,172.8109,172.3533,172.791,215583.0
2025-01-15 09:30:00,176.88,177.3,175.88,177.06,101404.0,175.9746,176.3925,174.9798,176.1537,101404.0
2025-01-15 09:35:00,177.13,177.32,176.36,177.15,37850.0,176.2234,176.4124,175.4573,176.2433,37850.0
2025-01-15 09:40:00,177.22,178.34,177.22,178.1,47786.0,176.3129,177.4272,176.3129,177.1884,47786.0
2025-01-15 09:45:00,178.23,178.53,177.92,178.34,39627.0,177.3177,177.6162,177.0093,177.4272,39627.0
2025-01-15 09:50:00,178.41,178.83,178.29,178.51,39341.0,177.4968,177.9147,177.3774,177.5963,39341.0
2025-01-15 09:55:00,178.48,178.52,178.0,178.17,29630.0,177.5665,177.6063,177.0889,177.258,29630.0
2025-01-15 10:00:00,178.15,178.79,178.08,178.59,32475.0,177.2381,177.8749,177.1685,177.6759,32475.0
2025-01-15 10:05:00,178.68,179.08,178.28,178.69,43549.0,177.7654,178.1634,177.3675,177.7754,43549.0
2025-01-15 10:10:00,178.73,179.05,178.56,178.84,33010.0,177.8152,178.1335,177.646,177.9246,33010.0
2025-01-15 10:15:00,178.77,179.43,178.69,179.31,38181.0,177.855,178.5116,177.7754,178.3922,38181.0
2025-01-15 10:20:00,179.22,179.29,178.78,178.94,71291.0,178.3027,178.3723,177.8649,178.0241,71291.0
2025-01-15 10:25:00,179.0,179.0,178.7,178.83,77769.0,178.0838,178.0838,177.7853,177.9147,77769.0
2025-01-15 10:30:00,178.83,179.3,178.83,179.09,67129.0,177.9147,178.3823,177.9147,178.1733,67129.0
2025-01-15 10:35:00,179.0,179.05,178.51,178.97,21450.0,178.0838,178.1335,177.5963,178.0539,21450.0
2025-01-15 10:40:00,179.0,179.51,178.88,178.92,43409.0,178.0838,178.5912,177.9644,178.0042,43409.0
2025-01-15 10:45:00,178.96,179.0,178.09,178.22,33840.0,178.044,178.0838,177.1785,177.3078,33840.0
2025-01-15 10:50:00,178.29,178.65,178.18,178.65,24024.0,177.3774,177.7356,177.268,177.7356,24024.0
2025-01-15 10:55:00,178.57,178.81,178.26,178.26,54761.0,177.656,177.8948,177.3476,177.3476,54761.0
2025-01-15 11:00:00,178.24,178.76,178.24,178.71,30429.0,177.3277,177.845,177.3277,177.7953,30429.0
2025-01-15 11:05:00,178.77,178.85,178.23,178.36,41858.0,177.855,177.9346,177.3177,177.4471,41858.0
2025-01-15 11:10:00,178.34,178.35,177.97,178.08,22298.0,177.4272,177.4371,177.0591,177.1685,22298.0
2025-01-15 11:15:00,178.17,178.19,177.91,178.16,17422.0,177.258,177.2779,176.9994,177.2481,17422.0
2025-01-15 11:20:00,178.13,178.63,178.02,178.3,23888.0,177.2182,177.7157,177.1088,177.3874,23888.0
2025-01-15 11:25:00,178.3,178.35,177.96,178.17,19131.0,177.3874,177.4371,177.0491,177.258,19131.0
2025-01-15 11:30:00,178.12,178.21,177.55,177.65,53055.0,177.2083,177.2978,176.6412,176.7407,53055.0
2025-01-15 11:35:00,177.65,178.02,177.59,177.85,28354.0,176.7407,177.1088,176.681,176.9397,28354.0
2025-01-15 11:40:00,177.91,178.21,177.87,177.97,31300.0,176.9994,177.2978,176.9596,177.0591,31300.0
2025-01-15 11:45:00,177.97,178.31,177.94,178.18,22183.0,177.0591,177.3973,177.0292,177.268,22183.0
2025-01-15 11:50:00,178.1,178.14,177.55,177.72,23564.0,177.1884,177.2282,176.6412,176.8103,23564.0
2025-01-15 11:55:00,177.72,177.93,177.6,177.84,38679.0,176.8103,177.0193,176.691,176.9297,38679.0
2025-01-15 12:00:00,177.86,178.11,177.74,177.88,22821.0,176.9496,177.1984,176.8302,176.9695,22821.0
2025-01-15 12:05:00,177.85,178.15,177.81,177.88,29401.0,176.9397,177.2381,176.8999,176.9695,29401.0
2025-01-15 12:10:00,177.88,178.15,177.84,178.04,17087.0,176.9695,177.2381,176.9297,177.1287,17087.0
2025-01-15 12:15:00,178.08,178.15,177.96,177.97,22146.0,177.1685,177.2381,177.0491,177.0591,22146.0
2025-01-15 12:20:00,177.97,178.0,177.68,177.75,25966.0,177.0591,177.0889,176.7706,176.8402,25966.0
2025-01-15 12:25:00,177.76,178.21,177.72,178.21,15589.0,176.8501,177.2978,176.8103,177.2978,15589.0
2025-01-15 12:30:00,178.14,178.34,178.13,178.32,9201.0,177.2282,177.4272,177.2182,177.4073,9201.0
2025-01-15 12:35:00,178.31,178.51,178.22,178.41,12754.0,177.3973,177.5963,177.3078,177.4968,12754.0
2025-01-15 12:40:00,178.43,178.8,178.42,178.63,19907.0,177.5167,177.8848,177.5068,177.7157,19907.0
2025-01-15 12:45:00,178.66,178.77,178.53,178.67,4252.0,177.7455,177.855,177.6162,177.7555,4252.0
2025-01-15 12:50:00,178.67,178.72,178.39,178.5,7654.0,177.7555,177.8052,177.4769,177.5864,7654.0
2025-01-15 12:55:00,178.46,178.64,178.39,178.4,18146.0,177.5466,177.7256,177.4769,177.4869,18146.0
2025-01-15 13:00:00,178.43,178.71,178.42,178.69,8544.0,177.5167,177.7953,177.5068,177.7754,8544.0
2025-01-15 13:05:00,178.68,178.77,178.52,178.52,15900.0,177.7654,177.855,177.6063,177.6063,15900.0
2025-01-15 13:10:00,178.52,178.69,178.52,178.66,8209.0,177.6063,177.7754,177.6063,177.7455,8209.0
2025-01-15 13:15:00,178.65,178.79,178.6,178.78,15408.0,177.7356,177.8749,177.6858,177.8649,15408.0
2025-01-15 13:20:00,178.77,178.83,178.68,178.74,8258.0,177.855,177.9147,177.7654,177.8251,8258.0
2025-01-15 13:25:00,178.75,178.9,178.65,178.9,20140.0,177.8351,177.9843,177.7356,177.9843,20140.0
2025-01-15 13:30:00,178.91,179.09,178.84,178.93,14648.0,177.9943,178.1733,177.9246,178.0142,14648.0
2025-01-15 13:35:00,178.87,179.02,178.75,178.98,18006.0,177.9545,178.1037,177.8351,178.0639,18006.0
2025-01-15 13:40:00,178.98,179.08,178.95,179.03,17198.0,178.0639,178.1634,178.0341,178.1136,17198.0
2025-01-15 13:45:00,179.07,179.25,178.96,179.11,25743.0,178.1534,178.3325,178.044,178.1932,25743.0
2025-01-15 13:50:00,179.12,179.14,178.81,178.94,26413.0,178.2032,178.2231,177.8948,178.0241,26413.0
2025-01-15 13:55:00,178.94,179.0,178.85,178.91,14963.0,178.0241,178.0838,177.9346,177.9943,14963.0
2025-01-15 14:00:00,178.94,179.05,178.92,179.01,12176.0,178.0241,178.1335,178.0042,178.0937,12176.0
2025-01-15 14:05:00,179.05,179.15,178.98,179.05,20686.0,178.1335,178.233,178.0639,178.1335,20686.0
2025-01-15 14:10:00,179.02,179.06,178.8,178.94,11956.0,178.1037,178.1435,177.8848,178.0241,11956.0
2025-01-15 14:15:00,178.93,179.07,178.9,178.91,18778.0,178.0142,178.1534,177.9843,177.9943,18778.0
2025-01-15 14:20:00,178.9,178.9,178.63,178.7,17106.0,177.9843,177.9843,177.7157,177.7853,17106.0
2025-01-15 14:25:00,178.71,178.95,178.62,178.9,14117.0,177.7953,178.0341,177.7057,177.9843,14117.0
2025-01-15 14:30:00,178.97,179.02,178.75,178.82,18944.0,178.0539,178.1037,177.8351,177.9047,18944.0
2025-01-15 14:35:00,178.82,179.05,178.78,178.99,12976.0,177.9047,178.1335,177.8649,178.0738,12976.0
2025-01-15 14:40:00,178.99,178.99,178.68,178.79,25857.0,178.0738,178.0738,177.7654,177.8749,25857.0
2025-01-15 14:45:00,178.76,179.06,178.7,178.96,12394.0,177.845,178.1435,177.7853,178.044,12394.0
2025-01-15 14:50:00,178.94,178.98,178.79,178.93,16186.0,178.0241,178.0639,177.8749,178.0142,16186.0
2025-01-15 14:55:00,178.9,178.9,178.7,178.88,12947.0,177.9843,177.9843,177.7853,177.9644,12947.0
2025-01-15 15:00:00,178.85,179.01,178.83,178.95,24913.0,177.9346,178.0937,177.9147,178.0341,24913.0
2025-01-15 15:05:00,178.98,179.08,178.91,179.0,54673.0,178.0639,178.1634,177.9943,178.0838,54673.0
2025-01-15 15:10:00,178.99,179.16,178.95,179.0,41166.0,178.0738,178.243,178.0341,178.0838,41166.0
2025-01-15 15:15:00,179.04,179.11,178.97,179.1,28726.0,178.1236,178.1932,178.0539,178.1833,28726.0
2025-01-15 15:20:00,179.11,179.36,179.09,179.26,24841.0,178.1932,178.442,178.1733,178.3425,24841.0
2025-01-15 15:25:00,179.26,179.32,179.02,179.23,25795.0,178.3425,178.4022,178.1037,178.3126,25795.0
2025-01-15 15:30:00,179.23,179.46,179.18,179.32,51347.0,178.3126,178.5414,178.2629,178.4022,51347.0
2025-01-15 15:35:00,179.3,179.34,179.08,179.19,53551.0,178.3823,178.4221,178.1634,178.2728,53551.0
2025-01-15 15:40:00,179.18,179.2,178.97,179.03,54709.0,178.2629,178.2828,178.0539,178.1136,54709.0
2025-01-15 15:45:00,179.05,179.11,178.77,179.05,41189.0,178.1335,178.1932,177.855,178.1335,41189.0
2025-01-15 15:50:00,179.02,179.14,178.59,178.8,128739.0,178.1037,178.2231,177.6759,177.8848,128739.0
2025-01-15 15:55:00,178.85,178.88,178.26,178.44,223930.0,177.9346,177.9644,177.3476,177.5267,223930.0
2025-01-16 09:30:00,185.8,186.87,183.01,184.09,603056.0,184.849,185.9135,182.0733,183.1477,603056.0
2025-01-16 09:35:00,184.13,185.08,183.2,185.08,111495.0,183.1875,184.1327,182.2623,184.1327,111495.0
2025-01-16 09:40:00,185.17,185.92,184.24,184.77,200878.0,184.2222,184.9684,183.297,183.8243,200878.0
2025-01-16 09:45:00,184.78,185.2,183.88,184.03,62242.0,183.8342,184.2521,182.9388,183.088,62242.0
2025-01-16 09:50:00,184.04,185.58,183.93,185.31,56200.0,183.098,184.6301,182.9886,184.3615,56200.0
2025-01-16 09:55:00,185.33,185.33,184.71,185.12,66905.0,184.3814,184.3814,183.7646,184.1725,66905.0
2025-01-16 10:00:00,185.09,185.54,184.37,185.15,56935.0,184.1426,184.5903,183.4263,184.2023,56935.0
2025-01-16 10:05:00,185.11,185.69,184.95,185.38,36441.0,184.1625,184.7396,184.0033,184.4311,36441.0
2025-01-16 10:10:00,185.5,186.32,185.42,186.15,102037.0,184.5505,185.3663,184.4709,185.1972,102037.0
2025-01-16 10:15:00,186.02,186.83,185.99,186.83,86892.0,185.0679,185.8737,185.038,185.8737,86892.0
2025-01-16 10:20:00,186.83,187.44,186.75,187.38,78355.0,185.8737,186.4806,185.7941,186.4209,78355.0
2025-01-16 10:25:00,187.36,187.39,186.61,186.68,65073.0,186.401,186.4309,185.6548,185.7245,65073.0
2025-01-16 10:30:00,186.68,187.43,186.56,187.28,71189.0,185.7245,186.4706,185.6051,186.3214,71189.0
2025-01-16 10:35:00,187.27,187.99,187.19,187.86,89005.0,186.3115,187.0278,186.2319,186.8984,89005.0
2025-01-16 10:40:00,187.88,188.18,187.25,187.59,71392.0,186.9183,187.2168,186.2916,186.6298,71392.0
2025-01-16 10:45:00,187.56,188.66,187.33,188.5,131410.0,186.6,187.6944,186.3712,187.5352,131410.0
2025-01-16 10:50:00,188.63,189.7,188.55,189.27,202555.0,187.6645,188.729,187.5849,188.3012,202555.0
2025-01-16 10:55:00,189.31,190.39,189.31,190.03,139739.0,188.341,189.4155,188.341,189.0573,139739.0
2025-01-16 11:00:00,190.03,190.9,189.52,190.82,130421.0,189.0573,189.9229,188.5499,189.8433,130421.0
2025-01-16 11:05:00,190.76,191.37,190.4,190.8,161654.0,189.7836,190.3905,189.4254,189.8234,161654.0
2025-01-16 11:10:00,190.73,191.12,190.43,190.49,123792.0,189.7538,190.1418,189.4553,189.515,123792.0
2025-01-16 11:15:00,190.43,190.81,190.23,190.68,121433.0,189.4553,189.8333,189.2563,189.704,121433.0
2025-01-16 11:20:00,190.68,190.73,190.2,190.21,218862.0,189.704,189.7538,189.2265,189.2364,218862.0
2025-01-16 11:25:00,190.21,190.59,189.7,190.53,135697.0,189.2364,189.6145,188.729,189.5548,135697.0
2025-01-16 11:30:00,190.53,191.42,190.39,191.31,74942.0,189.5548,190.4402,189.4155,190.3308,74942.0
2025-01-16 11:35:00,191.22,191.3,190.11,190.37,72789.0,190.2412,190.3208,189.1369,189.3956,72789.0
2025-01-16 11:40:00,190.39,190.6,189.67,190.21,60552.0,189.4155,189.6244,188.6992,189.2364,60552.0
2025-01-16 11:45:00,190.25,190.75,190.13,190.58,35425.0,189.2762,189.7737,189.1568,189.6045,35425.0
2025-01-16 11:50:00,190.58,190.75,190.49,190.69,20942.0,189.6045,189.7737,189.515,189.714,20942.0
2025-01-16 11:55:00,190.7,191.23,190.55,190.99,41916.0,189.7239,190.2512,189.5747,190.0124,41916.0
2025-01-16 12:00:00,190.99,191.3,190.89,191.3,50823.0,190.0124,190.3208,189.9129,190.3208,50823.0
2025-01-16 12:05:00,191.33,191.44,190.85,191.3,48326.0,190.3507,190.4601,189.8731,190.3208,48326.0
2025-01-16 12:10:00,191.26,191.29,190.81,190.85,27115.0,190.281,190.3109,189.8333,189.8731,27115.0
2025-01-16 12:15:00,190.84,191.29,190.59,191.12,64131.0,189.8632,190.3109,189.6145,190.1418,64131.0
2025-01-16 12:20:00,191.22,191.3,190.82,191.29,38443.0,190.2412,190.3208,189.8433,190.3109,38443.0
2025-01-16 12:25:00,191.34,191.71,191.09,191.64,43928.0,190.3606,190.7287,190.1119,190.6591,43928.0
2025-01-16 12:30:00,191.67,191.67,190.88,190.88,39088.0,190.6889,190.6889,189.903,189.903,39088.0
2025-01-16 12:35:00,190.93,190.98,190.08,190.19,39890.0,189.9527,190.0025,189.1071,189.2165,39890.0
2025-01-16 12:40:00,190.21,190.35,190.0,190.3,24376.0,189.2364,189.3757,189.0275,189.326,24376.0
2025-01-16 12:45:00,190.33,190.45,190.18,190.23,37074.0,189.3558,189.4752,189.2066,189.2563,37074.0
2025-01-16 12:50:00,190.23,190.37,190.03,190.31,58597.0,189.2563,189.3956,189.0573,189.3359,58597.0
2025-01-16 12:55:00,190.31,190.65,190.29,190.64,82149.0,189.3359,189.6742,189.316,189.6642,82149.0
2025-01-16 13:00:00,190.6,190.64,190.4,190.46,36712.0,189.6244,189.6642,189.4254,189.4851,36712.0
2025-01-16 13:05:00,190.47,190.87,190.46,190.87,32083.0,189.4951,189.893,189.4851,189.893,32083.0
2025-01-16 13:10:00,190.84,190.9,190.56,190.57,71117.0,189.8632,189.9229,189.5846,189.5946,71117.0
2025-01-16 13:15:00,190.58,190.74,190.48,190.74,35103.0,189.6045,189.7637,189.505,189.7637,35103.0
2025-01-16 13:20:00,190.74,190.9,190.55,190.65,56632.0,189.7637,189.9229,189.5747,189.6742,56632.0
2025-01-16 13:25:00,190.65,190.79,190.25,190.31,75708.0,189.6742,189.8134,189.2762,189.3359,75708.0
2025-01-16 13:30:00,190.26,190.63,189.85,189.96,110683.0,189.2862,189.6543,188.8783,188.9877,110683.0
2025-01-16 13:35:00,189.96,190.04,189.41,189.92,161588.0,188.9877,189.0673,188.4405,188.9479,161588.0
2025-01-16 13:40:00,189.93,190.19,189.16,189.46,108348.0,188.9579,189.2165,188.1918,188.4903,108348.0
2025-01-16 13:45:00,189.46,189.47,188.58,188.85,101292.0,188.4903,188.5002,187.6148,187.8834,101292.0
2025-01-16 13:50:00,188.85,189.34,188.69,189.15,47326.0,187.8834,188.3709,187.7242,188.1818,47326.0
2025-01-16 13:55:00,189.2,189.35,188.91,189.35,46066.0,188.2316,188.3808,187.9431,188.3808,46066.0
2025-01-16 14:00:00,189.3,189.55,189.16,189.48,37641.0,188.3311,188.5798,188.1918,188.5102,37641.0
2025-01-16 14:05:00,189.53,189.79,189.35,189.59,21390.0,188.5599,188.8186,188.3808,188.6196,21390.0
2025-01-16 14:10:00,189.61,189.8,189.29,189.72,94138.0,188.6395,188.8285,188.3211,188.7489,94138.0
2025-01-16 14:15:00,189.75,190.02,189.67,189.77,62603.0,188.7788,189.0474,188.6992,188.7987,62603.0
2025-01-16 14:20:00,189.8,189.8,188.99,189.03,29254.0,188.8285,188.8285,188.0227,188.0625,29254.0
2025-01-16 14:25:00,189.03,189.55,188.87,189.24,71406.0,188.0625,188.5798,187.9033,188.2714,71406.0
2025-01-16 14:30:00,189.23,189.24,188.74,188.81,38352.0,188.2614,188.2714,187.7739,187.8436,38352.0
2025-01-16 14:35:00,188.78,188.94,188.42,188.87,41608.0,187.8137,187.9729,187.4556,187.9033,41608.0
2025-01-16 14:40:00,188.95,189.13,188.49,188.49,51195.0,187.9829,188.1619,187.5252,187.5252,51195.0
2025-01-16 14:45:00,188.54,188.74,188.44,188.67,35396.0,187.575,187.7739,187.4755,187.7043,35396.0
2025-01-16 14:50:00,188.67,188.77,188.42,188.7,29304.0,187.7043,187.8038,187.4556,187.7341,29304.0
2025-01-16 14:55:00,188.72,189.09,188.71,188.95,30607.0,187.754,188.1221,187.7441,187.9829,30607.0
2025-01-16 15:00:00,188.93,189.3,188.91,189.26,35522.0,187.963,188.3311,187.9431,188.2913,35522.0
2025-01-16 15:05:00,189.27,189.82,189.26,189.72,73489.0,188.3012,188.8484,188.2913,188.7489,73489.0
2025-01-16 15:10:00,189.72,189.75,189.15,189.16,29437.0,188.7489,188.7788,188.1818,188.1918,29437.0
2025-01-16 15:15:00,189.11,189.22,188.5,188.62,39581.0,188.142,188.2515,187.5352,187.6546,39581.0
2025-01-16 15:20:00,188.55,188.55,187.88,187.95,33336.0,187.5849,187.5849,186.9183,186.988,33336.0
2025-01-16 15:25:00,187.9,187.95,187.64,187.86,43412.0,186.9382,186.988,186.6796,186.8984,43412.0
2025-01-16 15:30:00,187.83,187.98,187.51,187.63,87348.0,186.8686,187.0178,186.5502,186.6696,87348.0
2025-01-16 15:35:00,187.51,187.94,187.3,187.89,79268.0,186.5502,186.978,186.3413,186.9283,79268.0
2025-01-16 15:40:00,187.9,188.36,187.88,188.21,52813.0,186.9382,187.3959,186.9183,187.2467,52813.0
2025-01-16 15:45:00,188.21,188.25,187.76,187.99,43011.0,187.2467,187.2864,186.799,187.0278,43011.0
2025-01-16 15:50:00,187.98,188.22,187.24,187.28,120174.0,187.0178,187.2566,186.2816,186.3214,120174.0
2025-01-16 15:55:00,187.31,187.33,186.42,186.45,337717.0,186.3513,186.3712,185.4658,185.4957,337717.0
2025-01-17 09:30:00,192.9,193.16,190.08,190.96,841016.0,191.9126,192.1713,189.1071,189.9826,841016.0
2025-01-17 09:35:00,190.97,191.55,188.79,189.31,123442.0,189.9925,190.5696,187.8237,188.341,123442.0
2025-01-17 09:40:00,189.44,190.38,189.38,189.89,121571.0,188.4704,189.4055,188.4107,188.9181,121571.0
2025-01-17 09:45:00,189.95,190.96,189.93,190.63,134924.0,188.9777,189.9826,188.9579,189.6543,134924.0
2025-01-17 09:50:00,190.77,190.78,189.59,189.69,104657.0,189.7936,189.8035,188.6196,188.7191,104657.0
2025-01-17 09:55:00,189.58,189.96,189.11,189.32,73359.0,188.6096,188.9877,188.142,188.351,73359.0
2025-01-17 10:00:00,189.39,190.1,189.33,189.98,39727.0,188.4206,189.127,188.3609,189.0076,39727.0
2025-01-17 10:05:00,189.99,190.51,189.74,189.74,24843.0,189.0175,189.5349,188.7688,188.7688,24843.0
2025-01-17 10:10:00,189.72,190.9,189.71,190.84,34437.0,188.7489,189.9229,188.739,189.8632,34437.0
2025-01-17 10:15:00,190.81,190.9,190.31,190.35,28461.0,189.8333,189.9229,189.3359,189.3757,28461.0
2025-01-17 10:20:00,190.42,190.43,189.77,190.06,36975.0,189.4453,189.4553,188.7987,189.0872,36975.0
2025-01-17 10:25:00,190.11,190.39,189.78,190.39,45152.0,189.1369,189.4155,188.8086,189.4155,45152.0
2025-01-17 10:30:00,190.45,190.51,189.94,190.17,30950.0,189.4752,189.5349,188.9678,189.1966,30950.0
2025-01-17 10:35:00,190.18,190.92,190.05,190.9,39751.0,189.2066,189.9428,189.0772,189.9229,39751.0
2025-01-17 10:40:00,190.91,191.0,190.48,190.59,67605.0,189.9328,190.0224,189.505,189.6145,67605.0
2025-01-17 10:45:00,190.65,190.86,190.27,190.72,36506.0,189.6742,189.8831,189.2961,189.7438,36506.0
2025-01-17 10:50:00,190.72,190.81,189.9,190.15,25999.0,189.7438,189.8333,188.928,189.1767,25999.0
2025-01-17 10:55:00,190.11,190.71,190.1,190.71,26142.0,189.1369,189.7339,189.127,189.7339,26142.0
2025-01-17 11:00:00,190.61,190.72,190.46,190.6,33445.0,189.6344,189.7438,189.4851,189.6244,33445.0
2025-01-17 11:05:00,190.62,190.74,190.44,190.69,16522.0,189.6443,189.7637,189.4652,189.714,16522.0
2025-01-17 11:10:00,190.65,190.74,190.5,190.68,17030.0,189.6742,189.7637,189.5249,189.704,17030.0
2025-01-17 11:15:00,190.68,190.68,190.07,190.17,46451.0,189.704,189.704,189.0971,189.1966,46451.0
2025-01-17 11:20:00,190.13,190.67,190.12,190.64,19103.0,189.1568,189.6941,189.1469,189.6642,19103.0
2025-01-17 11:25:00,190.67,190.76,190.48,190.58,13284.0,189.6941,189.7836,189.505,189.6045,13284.0
2025-01-17 11:30:00,190.59,190.64,190.09,190.15,30360.0,189.6145,189.6642,189.117,189.1767,30360.0
2025-01-17 11:35:00,190.28,190.5,190.17,190.48,14683.0,189.3061,189.5249,189.1966,189.505,14683.0
2025-01-17 11:40:00,190.48,190.48,189.99,190.07,22474.0,189.505,189.505,189.0175,189.0971,22474.0
2025-01-17 11:45:00,190.07,190.07,189.71,189.78,22136.0,189.0971,189.0971,188.739,188.8086,22136.0
2025-01-17 11:50:00,189.75,190.05,189.75,189.84,33779.0,188.7788,189.0772,188.7788,188.8683,33779.0
2025-01-17 11:55:00,189.81,189.97,189.78,189.9,20248.0,188.8385,188.9976,188.8086,188.928,20248.0
2025-01-17 12:00:00,189.86,190.06,189.66,189.78,16912.0,188.8882,189.0872,188.6892,188.8086,16912.0
2025-01-17 12:05:00,189.72,190.13,189.72,190.03,7773.0,188.7489,189.1568,188.7489,189.0573,7773.0
2025-01-17 12:10:00,190.03,190.11,189.81,190.01,15092.0,189.0573,189.1369,188.8385,189.0374,15092.0
2025-01-17 12:15:00,190.03,190.17,189.97,190.11,11535.0,189.0573,189.1966,188.9976,189.1369,11535.0
2025-01-17 12:20:00,190.11,190.2,190.04,190.2,9518.0,189.1369,189.2265,189.0673,189.2265,9518.0
2025-01-17 12:25:00,190.2,190.36,190.15,190.29,10823.0,189.2265,189.3856,189.1767,189.316,10823.0
2025-01-17 12:30:00,190.38,190.51,190.31,190.46,32231.0,189.4055,189.5349,189.3359,189.4851,32231.0
2025-01-17 12:35:00,190.46,190.53,190.35,190.5,26743.0,189.4851,189.5548,189.3757,189.5249,26743.0
2025-01-17 12:40:00,190.56,190.58,190.38,190.47,13954.0,189.5846,189.6045,189.4055,189.4951,13954.0
2025-01-17 12:45:00,190.51,190.61,190.44,190.6,14970.0,189.5349,189.6344,189.4652,189.6244,14970.0
2025-01-17 12:50:00,190.56,190.6,190.48,190.54,11579.0,189.5846,189.6244,189.505,189.5647,11579.0
2025-01-17 12:55:00,190.53,190.64,190.39,190.63,103682.0,189.5548,189.6642,189.4155,189.6543,103682.0
2025-01-17 13:00:00,190.62,190.82,190.48,190.68,66966.0,189.6443,189.8433,189.505,189.704,66966.0
2025-01-17 13:05:00,190.67,190.84,190.63,190.67,12624.0,189.6941,189.8632,189.6543,189.6941,12624.0
2025-01-17 13:10:00,190.69,190.72,190.5,190.6,9846.0,189.714,189.7438,189.5249,189.6244,9846.0
2025-01-17 13:15:00,190.59,190.87,190.56,190.83,14306.0,189.6145,189.893,189.5846,189.8532,14306.0
2025-01-17 13:20:00,190.83,190.97,190.82,190.92,37501.0,189.8532,189.9925,189.8433,189.9428,37501.0
2025-01-17 13:25:00,190.94,190.97,190.65,190.9,21800.0,189.9627,189.9925,189.6742,189.9229,21800.0
2025-01-17 13:30:00,190.89,191.15,190.84,190.88,39612.0,189.9129,190.1716,189.8632,189.903,39612.0
2025-01-17 13:35:00,190.85,191.1,190.8,191.02,26602.0,189.8731,190.1219,189.8234,190.0423,26602.0
2025-01-17 13:40:00,191.02,191.15,190.97,191.06,24024.0,190.0423,190.1716,189.9925,190.0821,24024.0
2025-01-17 13:45:00,191.07,191.3,191.07,191.27,24569.0,190.092,190.3208,190.092,190.291,24569.0
2025-01-17 13:50:00,191.25,191.3,191.08,191.16,68779.0,190.2711,190.3208,190.102,190.1816,68779.0
2025-01-17 13:55:00,191.18,191.26,191.04,191.1,50052.0,190.2015,190.281,190.0622,190.1219,50052.0
2025-01-17 14:00:00,191.06,191.33,191.04,191.23,25630.0,190.0821,190.3507,190.0622,190.2512,25630.0
2025-01-17 14:05:00,191.2,191.37,190.96,190.96,42579.0,190.2213,190.3905,189.9826,189.9826,42579.0
2025-01-17 14:10:00,190.93,191.27,190.86,191.25,17283.0,189.9527,190.291,189.8831,190.2711,17283.0
2025-01-17 14:15:00,191.29,191.29,190.99,191.0,19086.0,190.3109,190.3109,190.0124,190.0224,19086.0
2025-01-17 14:20:00,191.0,191.15,191.0,191.02,9886.0,190.0224,190.1716,190.0224,190.0423,9886.0
2025-01-17 14:25:00,191.03,191.05,190.92,190.94,23946.0,190.0522,190.0721,189.9428,189.9627,23946.0
2025-01-17 14:30:00,190.94,191.06,190.79,191.03,33505.0,189.9627,190.0821,189.8134,190.0522,33505.0
2025-01-17 14:35:00,191.03,191.21,191.0,191.03,10477.0,190.0522,190.2313,190.0224,190.0522,10477.0
2025-01-17 14:40:00,191.02,191.1,190.98,191.0,27009.0,190.0423,190.1219,190.0025,190.0224,27009.0
2025-01-17 14:45:00,191.02,191.1,190.97,190.99,15999.0,190.0423,190.1219,189.9925,190.0124,15999.0
2025-01-17 14:50:00,191.0,191.0,190.64,190.68,37796.0,190.0224,190.0224,189.6642,189.704,37796.0
2025-01-17 14:55:00,190.66,190.93,190.56,190.93,24701.0,189.6841,189.9527,189.5846,189.9527,24701.0
2025-01-17 15:00:00,190.92,190.92,190.71,190.87,50413.0,189.9428,189.9428,189.7339,189.893,50413.0
2025-01-17 15:05:00,190.82,191.13,190.76,191.08,77201.0,189.8433,190.1517,189.7836,190.102,77201.0
2025-01-17 15:10:00,191.1,191.27,191.08,191.13,17747.0,190.1219,190.291,190.102,190.1517,17747.0
2025-01-17 15:15:00,191.12,191.35,191.12,191.33,27741.0,190.1418,190.3706,190.1418,190.3507,27741.0
2025-01-17 15:20:00,191.34,191.57,191.29,191.45,40087.0,190.3606,190.5895,190.3109,190.4701,40087.0
2025-01-17 15:25:00,191.45,191.55,191.36,191.5,25722.0,190.4701,190.5696,190.3805,190.5198,25722.0
2025-01-17 15:30:00,191.53,191.54,191.34,191.54,36507.0,190.5497,190.5596,190.3606,190.5596,36507.0
2025-01-17 15:35:00,191.55,191.79,191.49,191.74,36686.0,190.5696,190.8083,190.5099,190.7586,36686.0
2025-01-17 15:40:00,191.76,192.05,191.76,192.0,71919.0,190.7785,191.067,190.7785,191.0173,71919.0
2025-01-17 15:45:00,191.99,192.17,191.96,192.0,53143.0,191.0073,191.1864,190.9775,191.0173,53143.0
2025-01-17 15:50:00,191.99,192.49,191.63,192.22,164925.0,191.0073,191.5047,190.6491,191.2361,164925.0
2025-01-17 15:55:00,192.19,192.31,191.96,192.05,375123.0,191.2063,191.3257,190.9775,191.067,375123.0
2025-01-21 09:30:00,194.74,194.9,192.21,192.64,328336.0,193.7432,193.9024,191.2262,191.654,328336.0
2025-01-21 09:35:00,192.71,193.35,191.47,191.61,107407.0,191.7236,192.3603,190.49,190.6293,107407.0
2025-01-21 09:40:00,191.59,192.33,190.82,192.0,110475.0,190.6094,191.3456,189.8433,191.0173,110475.0
2025-01-21 09:45:00,191.96,192.14,191.0,192.08,91786.0,190.9775,191.1565,190.0224,191.0968,91786.0
2025-01-21 09:50:00,192.2,192.76,191.49,191.73,57017.0,191.2162,191.7734,190.5099,190.7486,57017.0
2025-01-21 09:55:00,191.74,192.7,191.74,192.47,82803.0,190.7586,191.7137,190.7586,191.4848,82803.0
2025-01-21 10:00:00,192.48,192.48,191.59,191.96,24495.0,191.4948,191.4948,190.6094,190.9775,24495.0
2025-01-21 10:05:00,191.96,192.62,191.7,192.41,32031.0,190.9775,191.6341,190.7188,191.4252,32031.0
2025-01-21 10:10:00,192.34,192.55,191.39,191.51,26337.0,191.3555,191.5644,190.4104,190.5298,26337.0
2025-01-21 10:15:00,191.56,192.8,191.54,192.78,38055.0,190.5795,191.8132,190.5596,191.7933,38055.0
2025-01-21 10:20:00,192.78,193.26,192.72,192.78,67626.0,191.7933,192.2708,191.7336,191.7933,67626.0
2025-01-21 10:25:00,192.88,193.31,192.65,193.1,28129.0,191.8928,192.3205,191.6639,192.1116,28129.0
2025-01-21 10:30:00,193.08,193.27,192.83,193.01,22983.0,192.0917,192.2808,191.843,192.0221,22983.0
2025-01-21 10:35:00,192.95,192.98,192.42,192.45,20204.0,191.9624,191.9922,191.4351,191.465,20204.0
2025-01-21 10:40:00,192.53,192.68,192.19,192.19,40347.0,191.5445,191.6938,191.2063,191.2063,40347.0
2025-01-21 10:45:00,192.25,192.25,191.65,192.06,21088.0,191.266,191.266,190.669,191.0769,21088.0
2025-01-21 10:50:00,191.99,192.04,191.61,192.0,32511.0,191.0073,191.0571,190.6293,191.0173,32511.0
2025-01-21 10:55:00,192.0,192.49,191.91,192.3,24070.0,191.0173,191.5047,190.9277,191.3157,24070.0
2025-01-21 11:00:00,192.34,192.34,191.86,192.22,27719.0,191.3555,191.3555,190.878,191.2361,27719.0
2025-01-21 11:05:00,192.22,192.55,192.17,192.32,14967.0,191.2361,191.5644,191.1864,191.3356,14967.0
2025-01-21 11:10:00,192.31,192.59,192.31,192.5,29581.0,191.3257,191.6042,191.3257,191.5147,29581.0
2025-01-21 11:15:00,192.48,192.76,192.39,192.7,18716.0,191.4948,191.7734,191.4053,191.7137,18716.0
2025-01-21 11:20:00,192.72,193.13,192.56,193.0,32244.0,191.7336,192.1415,191.5744,192.0121,32244.0
2025-01-21 11:25:00,192.9,193.14,192.83,193.06,21214.0,191.9126,192.1514,191.843,192.0718,21214.0
2025-01-21 11:30:00,193.07,193.41,193.07,193.37,22328.0,192.0818,192.42,192.0818,192.3802,22328.0
2025-01-21 11:35:00,193.41,193.41,192.89,193.2,32059.0,192.42,192.42,191.9027,192.2111,32059.0
2025-01-21 11:40:00,193.17,193.22,192.89,193.0,59193.0,192.1813,192.231,191.9027,192.0121,59193.0
2025-01-21 11:45:00,192.97,193.26,192.92,193.23,78806.0,191.9823,192.2708,191.9325,192.241,78806.0
2025-01-21 11:50:00,193.21,193.8,193.18,193.8,102118.0,192.2211,192.808,192.1912,192.808,102118.0
2025-01-21 11:55:00,193.76,193.97,193.47,193.47,23752.0,192.7682,192.9772,192.4797,192.4797,23752.0
2025-01-21 12:00:00,193.48,193.71,193.27,193.64,22614.0,192.4897,192.7185,192.2808,192.6489,22614.0
2025-01-21 12:05:00,193.68,194.27,193.61,194.23,34175.0,192.6887,193.2756,192.619,193.2358,34175.0
2025-01-21 12:10:00,194.26,194.31,194.1,194.2,13598.0,193.2657,193.3154,193.1065,193.206,13598.0
2025-01-21 12:15:00,194.23,194.25,193.82,194.15,21514.0,193.2358,193.2557,192.8279,193.1563,21514.0
2025-01-21 12:20:00,194.16,194.32,194.06,194.24,10168.0,193.1662,193.3254,193.0667,193.2458,10168.0
2025-01-21 12:25:00,194.25,194.76,194.25,194.7,27091.0,193.2557,193.7631,193.2557,193.7034,27091.0
2025-01-21 12:30:00,194.68,194.79,194.55,194.58,20319.0,193.6835,193.793,193.5542,193.584,20319.0
2025-01-21 12:35:00,194.56,194.72,194.46,194.7,19348.0,193.5642,193.7233,193.4647,193.7034,19348.0
2025-01-21 12:40:00,194.75,194.99,194.5,194.5,24213.0,193.7532,193.992,193.5045,193.5045,24213.0
2025-01-21 12:45:00,194.5,194.77,194.29,194.66,16078.0,193.5045,193.7731,193.2955,193.6636,16078.0
2025-01-21 12:50:00,194.7,194.84,194.67,194.74,13355.0,193.7034,193.8427,193.6736,193.7432,13355.0
2025-01-21 12:55:00,194.79,194.98,194.52,194.67,40657.0,193.793,193.982,193.5244,193.6736,40657.0
2025-01-21 13:00:00,194.7,194.7,194.02,194.45,42903.0,193.7034,193.7034,193.0269,193.4547,42903.0
2025-01-21 13:05:00,194.45,194.59,193.95,194.14,121173.0,193.4547,193.594,192.9573,193.1463,121173.0
2025-01-21 13:10:00,194.15,194.15,193.79,194.09,16827.0,193.1563,193.1563,192.7981,193.0966,16827.0
2025-01-21 13:15:00,194.16,194.26,193.89,193.97,11859.0,193.1662,193.2657,192.8976,192.9772,11859.0
2025-01-21 13:20:00,194.03,194.46,193.96,194.3,15380.0,193.0369,193.4647,192.9672,193.3055,15380.0
2025-01-21 13:25:00,194.18,194.65,194.16,194.56,25054.0,193.1861,193.6537,193.1662,193.5642,25054.0
2025-01-21 13:30:00,194.54,194.83,194.42,194.64,19121.0,193.5443,193.8328,193.4249,193.6437,19121.0
2025-01-21 13:35:00,194.55,194.62,194.3,194.56,17861.0,193.5542,193.6238,193.3055,193.5642,17861.0
2025-01-21 13:40:00,194.55,194.62,194.3,194.56,29749.0,193.5542,193.6238,193.3055,193.5642,29749.0
2025-01-21 13:45:00,194.48,194.55,194.33,194.34,12767.0,193.4846,193.5542,193.3353,193.3453,12767.0
2025-01-21 13:50:00,194.37,194.67,194.37,194.46,10928.0,193.3751,193.6736,193.3751,193.4647,10928.0
2025-01-21 13:55:00,194.44,194.87,194.4,194.82,11804.0,193.4448,193.8726,193.405,193.8228,11804.0
2025-01-21 14:00:00,194.81,195.22,194.75,195.22,48847.0,193.8129,194.2208,193.7532,194.2208,48847.0
2025-01-21 14:05:00,195.15,195.2,194.98,195.02,15184.0,194.1511,194.2009,193.982,194.0218,15184.0
2025-01-21 14:10:00,194.98,195.01,194.8,194.86,11984.0,193.982,194.0118,193.8029,193.8626,11984.0
2025-01-21 14:15:00,194.87,194.9,194.45,194.45,21310.0,193.8726,193.9024,193.4547,193.4547,21310.0
2025-01-21 14:20:00,194.46,194.59,194.25,194.45,19913.0,193.4647,193.594,193.2557,193.4547,19913.0
2025-01-21 14:25:00,194.47,194.73,194.46,194.64,17765.0,193.4746,193.7333,193.4647,193.6437,17765.0
2025-01-21 14:30:00,194.64,194.64,194.4,194.44,12872.0,193.6437,193.6437,193.405,193.4448,12872.0
2025-01-21 14:35:00,194.48,194.6,194.43,194.52,12771.0,193.4846,193.6039,193.4348,193.5244,12771.0
2025-01-21 14:40:00,194.52,194.59,194.36,194.56,15499.0,193.5244,193.594,193.3652,193.5642,15499.0
2025-01-21 14:45:00,194.57,194.66,194.42,194.42,13823.0,193.5741,193.6636,193.4249,193.4249,13823.0
2025-01-21 14:50:00,194.43,194.46,194.19,194.28,22242.0,193.4348,193.4647,193.196,193.2856,22242.0
2025-01-21 14:55:00,194.28,194.42,194.23,194.29,20056.0,193.2856,193.4249,193.2358,193.2955,20056.0
2025-01-21 15:00:00,194.31,194.43,194.2,194.35,24454.0,193.3154,193.4348,193.206,193.3552,24454.0
2025-01-21 15:05:00,194.34,194.58,194.27,194.58,20121.0,193.3453,193.584,193.2756,193.584,20121.0
2025-01-21 15:10:00,194.6,194.79,194.44,194.75,40745.0,193.6039,193.793,193.4448,193.7532,40745.0
2025-01-21 15:15:00,194.78,194.78,194.53,194.7,37807.0,193.783,193.783,193.5343,193.7034,37807.0
2025-01-21 15:20:00,194.71,194.85,194.49,194.52,23169.0,193.7134,193.8527,193.4945,193.5244,23169.0
2025-01-21 15:25:00,194.54,194.84,194.54,194.82,24300.0,193.5443,193.8427,193.5443,193.8228,24300.0
2025-01-21 15:30:00,194.81,194.87,194.67,194.74,86359.0,193.8129,193.8726,193.6736,193.7432,86359.0
2025-01-21 15:35:00,194.72,194.75,194.38,194.54,46973.0,193.7233,193.7532,193.3851,193.5443,46973.0
2025-01-21 15:40:00,194.53,194.62,193.77,193.79,54811.0,193.5343,193.6238,192.7782,192.7981,54811.0
2025-01-21 15:45:00,193.73,193.73,193.3,193.45,122304.0,192.7384,192.7384,192.3106,192.4598,122304.0
2025-01-21 15:50:00,193.5,193.97,193.45,193.75,117771.0,192.5096,192.9772,192.4598,192.7583,117771.0
2025-01-21 15:55:00,193.69,193.69,192.78,192.84,237129.0,192.6986,192.6986,191.7933,191.853,237129.0
2025-01-22 09:30:00,196.83,197.64,195.32,197.27,217455.0,195.8225,196.6284,194.3203,196.2603,217455.0
2025-01-22 09:35:00,197.36,198.55,197.01,197.81,55263.0,196.3498,197.5337,196.0016,196.7975,55263.0
2025-01-22 09:40:00,197.77,198.57,197.39,198.41,41031.0,196.7577,197.5536,196.3797,197.3944,41031.0
2025-01-22 09:45:00,198.41,199.02,198.12,198.94,56445.0,197.3944,198.0013,197.1059,197.9217,56445.0
2025-01-22 09:50:00,198.95,199.0,198.49,198.53,50750.0,197.9317,197.9814,197.474,197.5138,50750.0
2025-01-22 09:55:00,198.56,199.23,198.36,198.86,49335.0,197.5437,198.2102,197.3447,197.8421,49335.0
2025-01-22 10:00:00,198.81,198.93,198.3,198.61,44373.0,197.7924,197.9118,197.285,197.5934,44373.0
2025-01-22 10:05:00,198.62,199.02,198.33,198.56,26114.0,197.6034,198.0013,197.3149,197.5437,26114.0
2025-01-22 10:10:00,198.51,199.04,198.34,198.75,51731.0,197.4939,198.0212,197.3248,197.7327,51731.0
2025-01-22 10:15:00,198.7,198.8,198.07,198.27,57822.0,197.683,197.7824,197.0562,197.2552,57822.0
2025-01-22 10:20:00,198.21,198.26,197.91,198.26,34275.0,197.1955,197.2452,196.897,197.2452,34275.0
2025-01-22 10:25:00,198.16,198.35,197.83,198.15,19900.0,197.1457,197.3348,196.8174,197.1358,19900.0
2025-01-22 10:30:00,198.15,198.33,198.0,198.32,17886.0,197.1358,197.3149,196.9865,197.3049,17886.0
2025-01-22 10:35:00,198.25,199.65,198.25,199.65,61588.0,197.2353,198.6281,197.2353,198.6281,61588.0
2025-01-22 10:40:00,199.62,199.68,198.86,199.28,40274.0,198.5983,198.6579,197.8421,198.26,40274.0
2025-01-22 10:45:00,199.28,199.48,198.95,199.4,31276.0,198.26,198.459,197.9317,198.3794,31276.0
2025-01-22 10:50:00,199.37,199.4,198.81,198.81,26298.0,198.3495,198.3794,197.7924,197.7924,26298.0
2025-01-22 10:55:00,198.87,198.93,198.52,198.6,49753.0,197.8521,197.9118,197.5039,197.5835,49753.0
2025-01-22 11:00:00,198.6,199.23,198.49,199.1,45277.0,197.5835,198.2102,197.474,198.0809,45277.0
2025-01-22 11:05:00,199.16,199.68,199.16,199.26,28248.0,198.1406,198.6579,198.1406,198.2401,28248.0
2025-01-22 11:10:00,199.26,199.4,199.03,199.15,48726.0,198.2401,198.3794,198.0113,198.1307,48726.0
2025-01-22 11:15:00,199.12,199.95,199.12,199.85,44417.0,198.1008,198.9266,198.1008,198.8271,44417.0
2025-01-22 11:20:00,199.81,199.81,199.45,199.77,35665.0,198.7873,198.7873,198.4291,198.7475,35665.0
2025-01-22 11:25:00,199.73,199.94,199.66,199.73,23088.0,198.7077,198.9166,198.638,198.7077,23088.0
2025-01-22 11:30:00,199.8,199.86,199.59,199.86,25608.0,198.7773,198.837,198.5684,198.837,25608.0
2025-01-22 11:35:00,199.86,200.53,199.8,200.4,100466.0,198.837,199.5036,198.7773,199.3743,100466.0
2025-01-22 11:40:00,200.45,200.51,200.24,200.25,29546.0,199.424,199.4837,199.2151,199.225,29546.0
2025-01-22 11:45:00,200.24,200.25,199.89,200.1,33881.0,199.2151,199.225,198.8669,199.0758,33881.0
2025-01-22 11:50:00,200.08,200.31,199.86,199.98,27493.0,199.0559,199.2847,198.837,198.9564,27493.0
2025-01-22 11:55:00,200.03,200.36,199.88,200.3,19405.0,199.0062,199.3345,198.8569,199.2748,19405.0
2025-01-22 12:00:00,200.37,200.55,200.24,200.45,26701.0,199.3444,199.5235,199.2151,199.424,26701.0
2025-01-22 12:05:00,200.43,200.55,200.26,200.37,24991.0,199.4041,199.5235,199.235,199.3444,24991.0
2025-01-22 12:10:00,200.36,200.43,200.13,200.15,68703.0,199.3345,199.4041,199.1056,199.1255,68703.0
2025-01-22 12:15:00,200.16,200.29,200.02,200.11,63730.0,199.1355,199.2648,198.9962,199.0857,63730.0
2025-01-22 12:20:00,200.13,200.33,199.87,200.08,38948.0,199.1056,199.3046,198.847,199.0559,38948.0
2025-01-22 12:25:00,200.12,200.18,199.97,200.1,32212.0,199.0957,199.1554,198.9465,199.0758,32212.0
2025-01-22 12:30:00,200.1,200.31,200.02,200.29,14336.0,199.0758,199.2847,198.9962,199.2648,14336.0
2025-01-22 12:35:00,200.27,200.31,199.87,200.03,42521.0,199.2449,199.2847,198.847,199.0062,42521.0
2025-01-22 12:40:00,199.99,200.03,199.41,199.43,62995.0,198.9664,199.0062,198.3893,198.4092,62995.0
2025-01-22 12:45:00,199.4,199.71,199.37,199.61,23657.0,198.3794,198.6878,198.3495,198.5883,23657.0
2025-01-22 12:50:00,199.66,199.86,199.66,199.74,33496.0,198.638,198.837,198.638,198.7176,33496.0
2025-01-22 12:55:00,199.75,199.84,199.61,199.69,22603.0,198.7276,198.8171,198.5883,198.6679,22603.0
2025-01-22 13:00:00,199.65,199.67,199.41,199.42,29318.0,198.6281,198.648,198.3893,198.3993,29318.0
2025-01-22 13:05:00,199.45,199.82,199.45,199.78,23147.0,198.4291,198.7972,198.4291,198.7574,23147.0
2025-01-22 13:10:00,199.81,199.84,199.33,199.4,24850.0,198.7873,198.8171,198.3097,198.3794,24850.0
2025-01-22 13:15:00,199.34,199.48,199.22,199.35,19297.0,198.3197,198.459,198.2003,198.3296,19297.0
2025-01-22 13:20:00,199.35,199.56,199.16,199.35,26411.0,198.3296,198.5386,198.1406,198.3296,26411.0
2025-01-22 13:25:00,199.38,199.38,198.95,199.0,17203.0,198.3595,198.3595,197.9317,197.9814,17203.0
2025-01-22 13:30:00,198.99,199.35,198.99,199.16,12525.0,197.9715,198.3296,197.9715,198.1406,12525.0
2025-01-22 13:35:00,199.16,199.29,199.06,199.19,14888.0,198.1406,198.2699,198.0411,198.1705,14888.0
2025-01-22 13:40:00,199.15,199.5,199.1,199.45,20374.0,198.1307,198.4789,198.0809,198.4291,20374.0
2025-01-22 13:45:00,199.46,199.55,199.1,199.14,17494.0,198.4391,198.5286,198.0809,198.1207,17494.0
2025-01-22 13:50:00,199.18,199.29,199.02,199.25,14538.0,198.1605,198.2699,198.0013,198.2301,14538.0
2025-01-22 13:55:00,199.23,199.23,199.01,199.03,10543.0,198.2102,198.2102,197.9914,198.0113,10543.0
2025-01-22 14:00:00,199.02,199.11,198.8,198.83,15698.0,198.0013,198.0909,197.7824,197.8123,15698.0
2025-01-22 14:05:00,198.84,198.92,198.68,198.76,14828.0,197.8222,197.9018,197.6631,197.7427,14828.0
2025-01-22 14:10:00,198.75,198.78,198.58,198.66,11178.0,197.7327,197.7626,197.5636,197.6432,11178.0
2025-01-22 14:15:00,198.62,198.73,198.52,198.71,22115.0,197.6034,197.7128,197.5039,197.6929,22115.0
2025-01-22 14:20:00,198.69,198.8,198.65,198.65,18017.0,197.673,197.7824,197.6332,197.6332,18017.0
2025-01-22 14:25:00,198.62,198.63,198.28,198.35,17662.0,197.6034,197.6133,197.2651,197.3348,17662.0
2025-01-22 14:30:00,198.34,198.42,198.26,198.31,15376.0,197.3248,197.4044,197.2452,197.295,15376.0
2025-01-22 14:35:00,198.31,198.44,198.2,198.33,12007.0,197.295,197.4243,197.1855,197.3149,12007.0
2025-01-22 14:40:00,198.28,198.28,197.96,198.11,10186.0,197.2651,197.2651,196.9467,197.096,10186.0
2025-01-22 14:45:00,198.09,198.22,197.89,197.9,15325.0,197.0761,197.2054,196.8771,196.8871,15325.0
2025-01-22 14:50:00,197.92,198.12,197.91,198.06,14302.0,196.907,197.1059,196.897,197.0462,14302.0
2025-01-22 14:55:00,198.03,198.03,197.7,197.81,38321.0,197.0164,197.0164,196.6881,196.7975,38321.0
2025-01-22 15:00:00,197.77,197.79,197.38,197.44,21725.0,196.7577,196.7776,196.3697,196.4294,21725.0
2025-01-22 15:05:00,197.47,197.49,197.2,197.34,18643.0,196.4593,196.4792,196.1906,196.3299,18643.0
2025-01-22 15:10:00,197.33,197.48,197.1,197.36,25280.0,196.32,196.4692,196.0912,196.3498,25280.0
2025-01-22 15:15:00,197.37,197.4,197.1,197.24,23800.0,196.3598,196.3896,196.0912,196.2304,23800.0
2025-01-22 15:20:00,197.23,197.48,197.08,197.46,32320.0,196.2205,196.4692,196.0713,196.4493,32320.0
2025-01-22 15:25:00,197.46,197.55,197.04,197.05,46407.0,196.4493,196.5388,196.0315,196.0414,46407.0
2025-01-22 15:30:00,197.04,197.08,196.8,196.91,30506.0,196.0315,196.0713,195.7927,195.9021,30506.0
2025-01-22 15:35:00,196.88,197.11,196.88,197.03,62441.0,195.8723,196.1011,195.8723,196.0215,62441.0
2025-01-22 15:40:00,197.04,197.22,196.88,197.19,55082.0,196.0315,196.2105,195.8723,196.1807,55082.0
2025-01-22 15:45:00,197.19,197.28,196.99,197.06,59198.0,196.1807,196.2702,195.9817,196.0514,59198.0
2025-01-22 15:50:00,197.05,197.05,196.2,196.21,164474.0,196.0414,196.0414,195.1958,195.2057,164474.0
2025-01-22 15:55:00,196.21,196.27,195.39,195.49,343811.0,195.2057,195.2654,194.3899,194.4894,343811.0
2025-01-23 09:30:00,190.11,191.2,189.08,189.74,346366.0,189.1369,190.2213,188.1122,188.7688,346366.0
2025-01-23 09:35:00,189.68,189.73,188.53,189.34,110073.0,188.7091,188.7589,187.565,188.3709,110073.0
2025-01-23 09:40:00,189.37,189.82,188.34,189.51,101556.0,188.4007,188.8484,187.376,188.54,101556.0
2025-01-23 09:45:00,189.42,189.43,188.11,188.35,71251.0,188.4505,188.4604,187.1472,187.3859,71251.0
2025-01-23 09:50:00,188.35,188.5,187.79,188.24,64776.0,187.3859,187.5352,186.8288,187.2765,64776.0
2025-01-23 09:55:00,188.28,188.58,187.94,188.49,49264.0,187.3163,187.6148,186.978,187.5252,49264.0
2025-01-23 10:00:00,188.53,188.85,188.35,188.57,43488.0,187.565,187.8834,187.3859,187.6048,43488.0
2025-01-23 10:05:00,188.55,188.9,188.43,188.79,54615.0,187.5849,187.9331,187.4655,187.8237,54615.0
2025-01-23 10:10:00,188.86,189.7,188.86,189.58,62170.0,187.8933,188.729,187.8933,188.6096,62170.0
2025-01-23 10:15:00,189.53,189.54,189.01,189.44,29876.0,188.5599,188.5698,188.0426,188.4704,29876.0
2025-01-23 10:20:00,189.44,189.8,189.44,189.57,26165.0,188.4704,188.8285,188.4704,188.5997,26165.0
2025-01-23 10:25:00,189.56,189.56,188.97,189.09,33769.0,188.5897,188.5897,188.0028,188.1221,33769.0
2025-01-23 10:30:00,189.04,189.3,188.81,189.3,25175.0,188.0724,188.3311,187.8436,188.3311,25175.0
2025-01-23 10:35:00,189.35,189.64,189.2,189.25,24127.0,188.3808,188.6693,188.2316,188.2813,24127.0
2025-01-23 10:40:00,189.3,189.7,189.29,189.41,22887.0,188.3311,188.729,188.3211,188.4405,22887.0
2025-01-23 10:45:00,189.42,189.76,189.22,189.71,16190.0,188.4505,188.7887,188.2515,188.739,16190.0
2025-01-23 10:50:00,189.67,189.84,189.53,189.81,38234.0,188.6992,188.8683,188.5599,188.8385,38234.0
2025-01-23 10:55:00,189.77,189.99,189.74,189.91,26589.0,188.7987,189.0175,188.7688,188.938,26589.0
2025-01-23 11:00:00,189.9,190.17,189.66,189.74,54086.0,188.928,189.1966,188.6892,188.7688,54086.0
2025-01-23 11:05:00,189.78,189.93,189.42,189.47,39625.0,188.8086,188.9579,188.4505,188.5002,39625.0
2025-01-23 11:10:00,189.42,189.78,189.19,189.78,44605.0,188.4505,188.8086,188.2216,188.8086,44605.0
2025-01-23 11:15:00,189.77,189.86,188.94,189.32,39964.0,188.7987,188.8882,187.9729,188.351,39964.0
2025-01-23 11:20:00,189.34,189.5,189.29,189.39,35265.0,188.3709,188.5301,188.3211,188.4206,35265.0
2025-01-23 11:25:00,189.4,189.65,189.1,189.51,49214.0,188.4306,188.6793,188.1321,188.54,49214.0
2025-01-23 11:30:00,189.51,189.71,189.4,189.43,20816.0,188.54,188.739,188.4306,188.4604,20816.0
2025-01-23 11:35:00,189.39,189.47,189.1,189.28,19382.0,188.4206,188.5002,188.1321,188.3112,19382.0
2025-01-23 11:40:00,189.26,189.61,189.22,189.59,25087.0,188.2913,188.6395,188.2515,188.6196,25087.0
2025-01-23 11:45:00,189.58,189.95,189.4,189.89,46665.0,188.6096,188.9777,188.4306,188.9181,46665.0
2025-01-23 11:50:00,189.9,190.02,189.54,189.86,25860.0,188.928,189.0474,188.5698,188.8882,25860.0
2025-01-23 11:55:00,189.87,189.91,189.49,189.66,30671.0,188.8982,188.938,188.5201,188.6892,30671.0
2025-01-23 12:00:00,189.58,189.65,189.39,189.46,17276.0,188.6096,188.6793,188.4206,188.4903,17276.0
2025-01-23 12:05:00,189.43,189.75,189.43,189.64,30933.0,188.4604,188.7788,188.4604,188.6693,30933.0
2025-01-23 12:10:00,189.69,189.71,189.55,189.61,12328.0,188.7191,188.739,188.5798,188.6395,12328.0
2025-01-23 12:15:00,189.62,189.79,189.56,189.75,32492.0,188.6494,188.8186,188.5897,188.7788,32492.0
2025-01-23 12:20:00,189.78,189.91,189.62,189.62,20427.0,188.8086,188.938,188.6494,188.6494,20427.0
2025-01-23 12:25:00,189.65,189.76,189.52,189.73,18754.0,188.6793,188.7887,188.5499,188.7589,18754.0
2025-01-23 12:30:00,189.73,189.82,189.28,189.28,18329.0,188.7589,188.8484,188.3112,188.3112,18329.0
2025-01-23 12:35:00,189.34,189.42,189.22,189.33,28198.0,188.3709,188.4505,188.2515,188.3609,28198.0
2025-01-23 12:40:00,189.34,189.5,189.27,189.32,17785.0,188.3709,188.5301,188.3012,188.351,17785.0
2025-01-23 12:45:00,189.31,189.52,189.24,189.24,23077.0,188.341,188.5499,188.2714,188.2714,23077.0
2025-01-23 12:50:00,189.22,189.42,189.15,189.25,18579.0,188.2515,188.4505,188.1818,188.2813,18579.0
2025-01-23 12:55:00,189.19,189.36,189.13,189.28,13670.0,188.2216,188.3908,188.1619,188.3112,13670.0
2025-01-23 13:00:00,189.34,189.46,189.29,189.38,16409.0,188.3709,188.4903,188.3211,188.4107,16409.0
2025-01-23 13:05:00,189.41,189.43,189.32,189.34,8980.0,188.4405,188.4604,188.351,188.3709,8980.0
2025-01-23 13:10:00,189.31,189.59,189.27,189.59,18371.0,188.341,188.6196,188.3012,188.6196,18371.0
2025-01-23 13:15:00,189.6,189.8,189.55,189.7,19017.0,188.6295,188.8285,188.5798,188.729,19017.0
2025-01-23 13:20:00,189.69,189.69,189.55,189.59,10948.0,188.7191,188.7191,188.5798,188.6196,10948.0
2025-01-23 13:25:00,189.64,189.67,189.5,189.53,15508.0,188.6693,188.6992,188.5301,188.5599,15508.0
2025-01-23 13:30:00,189.57,189.87,189.54,189.86,17847.0,188.5997,188.8982,188.5698,188.8882,17847.0
2025-01-23 13:35:00,189.83,189.86,189.69,189.8,31806.0,188.8584,188.8882,188.7191,188.8285,31806.0
2025-01-23 13:40:00,189.78,189.8,189.57,189.64,13539.0,188.8086,188.8285,188.5997,188.6693,13539.0
2025-01-23 13:45:00,189.61,189.85,189.61,189.7,27304.0,188.6395,188.8783,188.6395,188.729,27304.0
2025-01-23 13:50:00,189.71,189.85,189.67,189.73,17635.0,188.739,188.8783,188.6992,188.7589,17635.0
2025-01-23 13:55:00,189.75,189.83,189.57,189.6,13975.0,188.7788,188.8584,188.5997,188.6295,13975.0
2025-01-23 14:00:00,189.59,189.72,189.56,189.56,17515.0,188.6196,188.7489,188.5897,188.5897,17515.0
2025-01-23 14:05:00,189.56,189.64,189.39,189.43,17059.0,188.5897,188.6693,188.4206,188.4604,17059.0
2025-01-23 14:10:00,189.39,189.39,189.23,189.39,14001.0,188.4206,188.4206,188.2614,188.4206,14001.0
2025-01-23 14:15:00,189.36,189.41,189.2,189.21,12351.0,188.3908,188.4405,188.2316,188.2415,12351.0
2025-01-23 14:20:00,189.21,189.31,189.09,189.31,18069.0,188.2415,188.341,188.1221,188.341,18069.0
2025-01-23 14:25:00,189.31,189.39,189.28,189.33,16328.0,188.341,188.4206,188.3112,188.3609,16328.0
2025-01-23 14:30:00,189.34,189.52,189.32,189.38,23769.0,188.3709,188.5499,188.351,188.4107,23769.0
2025-01-23 14:35:00,189.39,189.87,189.34,189.77,32378.0,188.4206,188.8982,188.3709,188.7987,32378.0
2025-01-23 14:40:00,189.8,189.86,189.73,189.77,21639.0,188.8285,188.8882,188.7589,188.7987,21639.0
2025-01-23 14:45:00,189.75,189.79,189.62,189.66,18654.0,188.7788,188.8186,188.6494,188.6892,18654.0
2025-01-23 14:50:00,189.67,189.74,189.61,189.67,15711.0,188.6992,188.7688,188.6395,188.6992,15711.0
2025-01-23 14:55:00,189.67,189.81,189.61,189.7,19121.0,188.6992,188.8385,188.6395,188.729,19121.0
2025-01-23 15:00:00,189.7,189.97,189.65,189.78,17853.0,188.729,188.9976,188.6793,188.8086,17853.0
2025-01-23 15:05:00,189.78,189.97,189.72,189.9,25855.0,188.8086,188.9976,188.7489,188.928,25855.0
2025-01-23 15:10:00,189.91,190.05,189.78,190.05,20101.0,188.938,189.0772,188.8086,189.0772,20101.0
2025-01-23 15:15:00,190.08,190.37,190.07,190.23,22266.0,189.1071,189.3956,189.0971,189.2563,22266.0
2025-01-23 15:20:00,190.21,190.43,190.11,190.25,22320.0,189.2364,189.4553,189.1369,189.2762,22320.0
2025-01-23 15:25:00,190.26,190.27,190.04,190.08,16501.0,189.2862,189.2961,189.0673,189.1071,16501.0
2025-01-23 15:30:00,190.07,190.16,189.84,189.85,28752.0,189.0971,189.1867,188.8683,188.8783,28752.0
2025-01-23 15:35:00,189.84,190.24,189.75,190.18,25811.0,188.8683,189.2663,188.7788,189.2066,25811.0
2025-01-23 15:40:00,190.16,190.16,189.86,189.98,30900.0,189.1867,189.1867,188.8882,189.0076,30900.0
2025-01-23 15:45:00,189.98,190.07,189.8,189.88,53927.0,189.0076,189.0971,188.8285,188.9081,53927.0
2025-01-23 15:50:00,189.86,190.53,189.85,190.53,86487.0,188.8882,189.5548,188.8783,189.5548,86487.0
2025-01-23 15:55:00,190.5,190.75,190.5,190.69,203877.0,189.5249,189.7737,189.5249,189.714,203877.0
2025-01-24 09:30:00,190.83,191.28,189.2,189.21,142826.0,189.8532,190.3009,188.2316,188.2415,142826.0
2025-01-24 09:35:00,189.31,189.67,188.52,188.56,51180.0,188.341,188.6992,187.5551,187.5949,51180.0
2025-01-24 09:40:00,188.5,188.87,188.37,188.37,51465.0,187.5352,187.9033,187.4058,187.4058,51465.0
2025-01-24 09:45:00,188.46,189.37,188.4,189.31,39136.0,187.4954,188.4007,187.4357,188.341,39136.0
2025-01-24 09:50:00,189.32,189.43,189.07,189.15,36363.0,188.351,188.4604,188.1023,188.1818,36363.0
2025-01-24 09:55:00,189.23,189.36,188.76,189.2,36765.0,188.2614,188.3908,187.7938,188.2316,36765.0
2025-01-24 10:00:00,189.25,189.47,188.75,188.9,22362.0,188.2813,188.5002,187.7839,187.9331,22362.0
2025-01-24 10:05:00,188.98,189.73,188.9,189.6,22737.0,188.0127,188.7589,187.9331,188.6295,22737.0
2025-01-24 10:10:00,189.64,189.74,189.3,189.31,15602.0,188.6693,188.7688,188.3311,188.341,15602.0
2025-01-24 10:15:00,189.39,189.54,189.18,189.26,15327.0,188.4206,188.5698,188.2117,188.2913,15327.0
2025-01-24 10:20:00,189.29,189.29,188.89,189.03,10472.0,188.3211,188.3211,187.9232,188.0625,10472.0
2025-01-24 10:25:00,189.08,189.12,188.88,188.88,9481.0,188.1122,188.152,187.9132,187.9132,9481.0
2025-01-24 10:30:00,188.91,189.05,188.77,189.01,10971.0,187.9431,188.0824,187.8038,188.0426,10971.0
2025-01-24 10:35:00,188.93,189.03,188.58,188.66,10258.0,187.963,188.0625,187.6148,187.6944,10258.0
2025-01-24 10:40:00,188.63,188.95,188.63,188.81,11193.0,187.6645,187.9829,187.6645,187.8436,11193.0
2025-01-24 10:45:00,188.77,189.02,188.68,188.73,45563.0,187.8038,188.0525,187.7142,187.764,45563.0
2025-01-24 10:50:00,188.73,188.73,188.31,188.43,22826.0,187.764,187.764,187.3461,187.4655,22826.0
2025-01-24 10:55:00,188.44,188.53,188.16,188.16,16305.0,187.4755,187.565,187.1969,187.1969,16305.0
2025-01-24 11:00:00,188.16,188.36,187.96,188.09,20385.0,187.1969,187.3959,186.9979,187.1273,20385.0
2025-01-24 11:05:00,188.07,188.41,188.06,188.4,8603.0,187.1074,187.4456,187.0974,187.4357,8603.0
2025-01-24 11:10:00,188.46,188.68,188.32,188.47,12745.0,187.4954,187.7142,187.3561,187.5053,12745.0
2025-01-24 11:15:00,188.47,188.62,188.42,188.54,10099.0,187.5053,187.6546,187.4556,187.575,10099.0
2025-01-24 11:20:00,188.57,188.76,188.51,188.63,27203.0,187.6048,187.7938,187.5451,187.6645,27203.0
2025-01-24 11:25:00,188.63,188.86,188.54,188.79,19237.0,187.6645,187.8933,187.575,187.8237,19237.0
2025-01-24 11:30:00,188.79,188.87,188.73,188.75,13667.0,187.8237,187.9033,187.764,187.7839,13667.0
2025-01-24 11:35:00,188.74,188.91,188.64,188.87,23172.0,187.7739,187.9431,187.6745,187.9033,23172.0
2025-01-24 11:40:00,188.91,189.03,188.76,188.78,24898.0,187.9431,188.0625,187.7938,187.8137,24898.0
2025-01-24 11:45:00,188.74,188.88,188.69,188.79,20409.0,187.7739,187.9132,187.7242,187.8237,20409.0
2025-01-24 11:50:00,188.79,188.89,188.72,188.89,16426.0,187.8237,187.9232,187.754,187.9232,16426.0
2025-01-24 11:55:00,188.89,188.93,188.37,188.46,19969.0,187.9232,187.963,187.4058,187.4954,19969.0
2025-01-24 12:00:00,188.4,188.44,188.19,188.3,21223.0,187.4357,187.4755,187.2268,187.3362,21223.0
2025-01-24 12:05:00,188.31,188.43,188.18,188.37,13075.0,187.3461,187.4655,187.2168,187.4058,13075.0
2025-01-24 12:10:00,188.37,188.4,188.25,188.26,14044.0,187.4058,187.4357,187.2864,187.2964,14044.0
2025-01-24 12:15:00,188.28,188.32,188.12,188.27,17882.0,187.3163,187.3561,187.1571,187.3063,17882.0
2025-01-24 12:20:00,188.28,188.39,188.27,188.31,47404.0,187.3163,187.4257,187.3063,187.3461,47404.0
2025-01-24 12:25:00,188.31,188.43,188.08,188.15,40024.0,187.3461,187.4655,187.1173,187.187,40024.0
2025-01-24 12:30:00,188.09,188.38,188.09,188.31,12965.0,187.1273,187.4158,187.1273,187.3461,12965.0
2025-01-24 12:35:00,188.33,188.34,188.09,188.11,18344.0,187.366,187.376,187.1273,187.1472,18344.0
2025-01-24 12:40:00,188.09,188.11,187.93,188.0,27034.0,187.1273,187.1472,186.9681,187.0377,27034.0
2025-01-24 12:45:00,187.98,188.12,187.94,188.1,12555.0,187.0178,187.1571,186.978,187.1372,12555.0
2025-01-24 12:50:00,188.08,188.12,187.7,187.86,23906.0,187.1173,187.1571,186.7393,186.8984,23906.0
2025-01-24 12:55:00,187.83,187.87,187.42,187.42,19685.0,186.8686,186.9084,186.4607,186.4607,19685.0
2025-01-24 13:00:00,187.4,187.43,187.02,187.22,21583.0,186.4408,186.4706,186.0627,186.2617,21583.0
2025-01-24 13:05:00,187.23,187.24,187.01,187.17,8127.0,186.2717,186.2816,186.0528,186.212,8127.0
2025-01-24 13:10:00,187.16,187.33,187.13,187.2,25372.0,186.202,186.3712,186.1722,186.2418,25372.0
2025-01-24 13:15:00,187.22,187.32,187.11,187.24,44976.0,186.2617,186.3612,186.1523,186.2816,44976.0
2025-01-24 13:20:00,187.25,187.36,187.23,187.24,18581.0,186.2916,186.401,186.2717,186.2816,18581.0
2025-01-24 13:25:00,187.23,187.23,186.88,186.93,34222.0,186.2717,186.2717,185.9235,185.9732,34222.0
2025-01-24 13:30:00,186.91,187.0,186.65,186.71,57169.0,185.9533,186.0428,185.6946,185.7543,57169.0
2025-01-24 13:35:00,186.72,186.8,186.6,186.7,29775.0,185.7643,185.8439,185.6449,185.7444,29775.0
2025-01-24 13:40:00,186.71,186.71,186.35,186.41,76546.0,185.7543,185.7543,185.3962,185.4559,76546.0
2025-01-24 13:45:00,186.41,186.82,186.39,186.69,25323.0,185.4559,185.8638,185.436,185.7344,25323.0
2025-01-24 13:50:00,186.68,186.7,186.5,186.5,8117.0,185.7245,185.7444,185.5454,185.5454,8117.0
2025-01-24 13:55:00,186.47,186.52,186.01,186.02,30883.0,185.5156,185.5653,185.0579,185.0679,30883.0
2025-01-24 14:00:00,186.05,186.32,186.02,186.06,28095.0,185.0977,185.3663,185.0679,185.1077,28095.0
2025-01-24 14:05:00,186.04,186.11,185.85,185.91,49814.0,185.0878,185.1574,184.8987,184.9584,49814.0
2025-01-24 14:10:00,185.99,186.03,185.61,185.72,34636.0,185.038,185.0778,184.66,184.7694,34636.0
2025-01-24 14:15:00,185.69,185.83,185.61,185.67,31014.0,184.7396,184.8788,184.66,184.7197,31014.0
2025-01-24 14:20:00,185.68,186.05,185.62,185.96,24594.0,184.7296,185.0977,184.6699,185.0082,24594.0
2025-01-24 14:25:00,186.01,186.19,185.97,186.02,20215.0,185.0579,185.237,185.0181,185.0679,20215.0
2025-01-24 14:30:00,186.0,186.23,185.92,186.0,23444.0,185.048,185.2768,184.9684,185.048,23444.0
2025-01-24 14:35:00,186.0,186.16,185.94,186.0,20891.0,185.048,185.2071,184.9883,185.048,20891.0
2025-01-24 14:40:00,186.0,186.06,185.95,185.97,14634.0,185.048,185.1077,184.9982,185.0181,14634.0
2025-01-24 14:45:00,185.97,186.1,185.96,186.06,46273.0,185.0181,185.1475,185.0082,185.1077,46273.0
2025-01-24 14:50:00,186.06,186.62,186.0,186.46,95273.0,185.1077,185.6648,185.048,185.5056,95273.0
2025-01-24 14:55:00,186.46,186.48,186.1,186.13,14809.0,185.5056,185.5255,185.1475,185.1773,14809.0
2025-01-24 15:00:00,186.07,186.37,186.07,186.37,14743.0,185.1176,185.4161,185.1176,185.4161,14743.0
2025-01-24 15:05:00,186.36,186.38,186.09,186.09,25755.0,185.4061,185.426,185.1375,185.1375,25755.0
2025-01-24 15:10:00,186.09,186.31,186.02,186.2,29068.0,185.1375,185.3564,185.0679,185.2469,29068.0
2025-01-24 15:15:00,186.23,186.23,186.02,186.02,18718.0,185.2768,185.2768,185.0679,185.0679,18718.0
2025-01-24 15:20:00,186.03,186.1,185.88,186.07,19740.0,185.0778,185.1475,184.9286,185.1176,19740.0
2025-01-24 15:25:00,186.08,186.17,185.93,186.16,33808.0,185.1276,185.2171,184.9783,185.2071,33808.0
2025-01-24 15:30:00,186.22,186.71,186.15,186.53,35891.0,185.2668,185.7543,185.1972,185.5753,35891.0
2025-01-24 15:35:00,186.53,186.75,186.5,186.61,18127.0,185.5753,185.7941,185.5454,185.6548,18127.0
2025-01-24 15:40:00,186.58,186.61,186.35,186.58,31225.0,185.625,185.6548,185.3962,185.625,31225.0
2025-01-24 15:45:00,186.55,186.59,186.2,186.22,55532.0,185.5952,185.6349,185.2469,185.2668,55532.0
2025-01-24 15:50:00,186.25,186.83,186.25,186.8,105734.0,185.2967,185.8737,185.2967,185.8439,105734.0
2025-01-24 15:55:00,186.8,186.85,186.43,186.68,202472.0,185.8439,185.8936,185.4758,185.7245,202472.0
2025-01-27 09:30:00,179.55,179.56,176.01,177.74,694329.0,178.631,178.6409,175.1091,176.8302,694329.0
2025-01-27 09:35:00,177.74,178.12,175.7,175.94,149394.0,176.8302,177.2083,174.8007,175.0395,149394.0
2025-01-27 09:40:00,175.82,176.34,175.43,175.82,197738.0,174.9201,175.4374,174.5321,174.9201,197738.0
2025-01-27 09:45:00,175.76,176.01,175.38,175.6,99109.0,174.8604,175.1091,174.4823,174.7012,99109.0
2025-01-27 09:50:00,175.6,176.81,175.32,176.53,66092.0,174.7012,175.905,174.4226,175.6264,66092.0
2025-01-27 09:55:00,176.59,177.26,176.24,176.84,58841.0,175.6861,176.3527,175.3379,175.9349,58841.0
2025-01-27 10:00:00,176.83,176.94,175.69,175.71,97178.0,175.9249,176.0343,174.7907,174.8106,97178.0
2025-01-27 10:05:00,175.73,176.82,175.61,176.31,56998.0,174.8305,175.915,174.7111,175.4076,56998.0
2025-01-27 10:10:00,176.28,176.51,175.69,175.75,32427.0,175.3777,175.6065,174.7907,174.8504,32427.0
2025-01-27 10:15:00,175.7,175.97,174.53,174.66,92651.0,174.8007,175.0693,173.6367,173.766,92651.0
2025-01-27 10:20:00,174.7,175.03,174.66,174.86,61910.0,173.8058,174.1341,173.766,173.965,61910.0
2025-01-27 10:25:00,174.83,175.36,174.36,175.08,94169.0,173.9351,174.4624,173.4675,174.1839,94169.0
2025-01-27 10:30:00,175.07,175.98,175.02,175.9,75492.0,174.1739,175.0793,174.1242,174.9997,75492.0
2025-01-27 10:35:00,175.87,175.96,174.95,175.2,44253.0,174.9698,175.0594,174.0545,174.3032,44253.0
2025-01-27 10:40:00,175.27,176.5,175.24,176.07,105329.0,174.3729,175.5966,174.343,175.1688,105329.0
2025-01-27 10:45:00,176.0,176.09,175.32,175.33,58314.0,175.0992,175.1887,174.4226,174.4326,58314.0
2025-01-27 10:50:00,175.33,175.45,174.84,175.34,57073.0,174.4326,174.552,173.9451,174.4425,57073.0
2025-01-27 10:55:00,175.29,175.36,174.73,174.8,37359.0,174.3928,174.4624,173.8357,173.9053,37359.0
2025-01-27 11:00:00,174.81,175.06,174.55,174.6,42539.0,173.9152,174.164,173.6566,173.7063,42539.0
2025-01-27 11:05:00,174.61,174.69,173.53,173.68,177207.0,173.7163,173.7959,172.6418,172.791,177207.0
2025-01-27 11:10:00,173.71,174.29,173.68,173.98,63559.0,172.8209,173.3979,172.791,173.0895,63559.0
2025-01-27 11:15:00,173.97,174.13,173.61,173.65,77499.0,173.0795,173.2387,172.7214,172.7612,77499.0
2025-01-27 11:20:00,173.65,173.91,173.26,173.32,75248.0,172.7612,173.0198,172.3732,172.4329,75248.0
2025-01-27 11:25:00,173.32,173.38,172.64,172.65,80114.0,172.4329,172.4926,171.7563,171.7663,80114.0
2025-01-27 11:30:00,172.65,173.38,172.65,173.35,71160.0,171.7663,172.4926,171.7663,172.4627,71160.0
2025-01-27 11:35:00,173.39,173.58,172.83,172.85,61258.0,172.5025,172.6915,171.9454,171.9653,61258.0
2025-01-27 11:40:00,172.86,173.01,172.25,172.85,89880.0,171.9752,172.1245,171.3683,171.9653,89880.0
2025-01-27 11:45:00,172.79,173.43,172.68,172.9,55102.0,171.9056,172.5423,171.7961,172.015,55102.0
2025-01-27 11:50:00,172.9,173.06,172.51,172.66,41071.0,172.015,172.1742,171.627,171.7762,41071.0
2025-01-27 11:55:00,172.71,173.22,172.5,172.61,35175.0,171.826,172.3334,171.6171,171.7265,35175.0
2025-01-27 12:00:00,172.72,173.42,172.72,173.14,32232.0,171.8359,172.5324,171.8359,172.2538,32232.0
2025-01-27 12:05:00,173.14,173.21,172.37,172.4,84224.0,172.2538,172.3234,171.4877,171.5176,84224.0
2025-01-27 12:10:00,172.41,172.71,172.26,172.38,51830.0,171.5275,171.826,171.3783,171.4977,51830.0
2025-01-27 12:15:00,172.44,172.72,172.16,172.16,57882.0,171.5574,171.8359,171.2788,171.2788,57882.0
2025-01-27 12:20:00,172.16,172.35,171.92,172.01,64986.0,171.2788,171.4678,171.04,171.1296,64986.0
2025-01-27 12:25:00,171.95,172.58,171.89,172.15,75192.0,171.0699,171.6967,171.0102,171.2689,75192.0
2025-01-27 12:30:00,172.19,172.67,172.09,172.47,65039.0,171.3087,171.7862,171.2092,171.5872,65039.0
2025-01-27 12:35:00,172.52,172.67,172.12,172.2,63499.0,171.637,171.7862,171.239,171.3186,63499.0
2025-01-27 12:40:00,172.27,172.35,171.73,171.98,42670.0,171.3882,171.4678,170.851,171.0997,42670.0
2025-01-27 12:45:00,171.97,172.01,171.11,171.11,69832.0,171.0898,171.1296,170.2342,170.2342,69832.0
2025-01-27 12:50:00,171.18,171.18,170.71,170.84,56705.0,170.3038,170.3038,169.8362,169.9656,56705.0
2025-01-27 12:55:00,170.87,170.94,170.45,170.49,43629.0,169.9954,170.065,169.5776,169.6174,43629.0
2025-01-27 13:00:00,170.53,171.14,170.42,171.01,27047.0,169.6571,170.264,169.5477,170.1347,27047.0
2025-01-27 13:05:00,171.01,171.31,171.0,171.27,24827.0,170.1347,170.4332,170.1247,170.3934,24827.0
2025-01-27 13:10:00,171.28,171.34,171.0,171.09,25265.0,170.4033,170.463,170.1247,170.2143,25265.0
2025-01-27 13:15:00,171.1,171.36,170.91,171.12,31128.0,170.2242,170.4829,170.0352,170.2441,31128.0
2025-01-27 13:20:00,171.14,171.34,170.47,170.61,43756.0,170.264,170.463,169.5975,169.7367,43756.0
2025-01-27 13:25:00,170.61,170.76,170.48,170.65,34453.0,169.7367,169.886,169.6074,169.7765,34453.0
2025-01-27 13:30:00,170.69,171.02,170.54,170.88,54642.0,169.8163,170.1446,169.6671,170.0054,54642.0
2025-01-27 13:35:00,170.93,171.65,170.88,171.13,42430.0,170.0551,170.7714,170.0054,170.2541,42430.0
2025-01-27 13:40:00,171.1,171.47,171.04,171.09,39730.0,170.2242,170.5923,170.1645,170.2143,39730.0
2025-01-27 13:45:00,171.05,171.19,170.58,170.73,33036.0,170.1745,170.3138,169.7069,169.8561,33036.0
2025-01-27 13:50:00,170.72,171.43,170.66,171.34,50177.0,169.8462,170.5525,169.7865,170.463,50177.0
2025-01-27 13:55:00,171.29,171.38,170.97,170.99,36419.0,170.4133,170.5028,170.0949,170.1148,36419.0
2025-01-27 14:00:00,171.0,171.45,170.85,171.4,45796.0,170.1247,170.5724,169.9755,170.5227,45796.0
2025-01-27 14:05:00,171.4,171.55,171.06,171.11,50823.0,170.5227,170.6719,170.1844,170.2342,50823.0
2025-01-27 14:10:00,171.14,171.53,171.06,171.39,50436.0,170.264,170.652,170.1844,170.5127,50436.0
2025-01-27 14:15:00,171.39,171.63,171.33,171.61,41456.0,170.5127,170.7515,170.4531,170.7316,41456.0
2025-01-27 14:20:00,171.57,171.89,171.51,171.75,36351.0,170.6918,171.0102,170.6321,170.8709,36351.0
2025-01-27 14:25:00,171.69,172.17,171.65,172.08,46003.0,170.8112,171.2888,170.7714,171.1992,46003.0
2025-01-27 14:30:00,172.09,172.56,171.85,172.45,43085.0,171.2092,171.6768,170.9704,171.5673,43085.0
2025-01-27 14:35:00,172.49,172.55,171.93,172.15,37099.0,171.6071,171.6668,171.05,171.2689,37099.0
2025-01-27 14:40:00,172.15,172.15,171.43,171.43,61503.0,171.2689,171.2689,170.5525,170.5525,61503.0
2025-01-27 14:45:00,171.45,171.45,170.89,171.01,46040.0,170.5724,170.5724,170.0153,170.1347,46040.0
2025-01-27 14:50:00,171.02,171.14,170.85,171.08,38464.0,170.1446,170.264,169.9755,170.2043,38464.0
2025-01-27 14:55:00,171.11,171.19,170.72,171.02,98710.0,170.2342,170.3138,169.8462,170.1446,98710.0
2025-01-27 15:00:00,171.02,172.08,171.02,171.97,59371.0,170.1446,171.1992,170.1446,171.0898,59371.0
2025-01-27 15:05:00,171.93,172.62,171.76,172.62,35252.0,171.05,171.7365,170.8809,171.7365,35252.0
2025-01-27 15:10:00,172.58,172.94,172.29,172.37,97294.0,171.6967,172.0548,171.4081,171.4877,97294.0
2025-01-27 15:15:00,172.35,172.7,172.2,172.61,60249.0,171.4678,171.816,171.3186,171.7265,60249.0
2025-01-27 15:20:00,172.61,172.69,172.3,172.63,63981.0,171.7265,171.8061,171.4181,171.7464,63981.0
2025-01-27 15:25:00,172.63,172.71,172.27,172.34,124083.0,171.7464,171.826,171.3882,171.4579,124083.0
2025-01-27 15:30:00,172.34,173.24,172.34,173.07,90506.0,171.4579,172.3533,171.4579,172.1841,90506.0
2025-01-27 15:35:00,173.1,173.74,172.89,173.62,63898.0,172.214,172.8507,172.0051,172.7313,63898.0
2025-01-27 15:40:00,173.61,173.68,173.15,173.58,61263.0,172.7214,172.791,172.2637,172.6915,61263.0
2025-01-27 15:45:00,173.53,174.11,173.52,173.86,64272.0,172.6418,173.2188,172.6318,172.9701,64272.0
2025-01-27 15:50:00,173.81,174.2,173.34,174.13,184127.0,172.9204,173.3084,172.4528,173.2387,184127.0
2025-01-27 15:55:00,174.13,174.64,173.8,174.61,506481.0,173.2387,173.7461,172.9104,173.7163,506481.0
2025-01-28 09:30:00,173.75,174.57,172.62,172.68,225791.0,172.8607,173.6765,171.7365,171.7961,225791.0
2025-01-28 09:35:00,172.69,172.69,170.0,171.16,170151.0,171.8061,171.8061,169.1299,170.2839,170151.0
2025-01-28 09:40:00,171.26,172.28,170.32,170.81,80446.0,170.3834,171.3982,169.4482,169.9357,80446.0
2025-01-28 09:45:00,170.83,171.71,170.82,171.7,69549.0,169.9556,170.8311,169.9457,170.8212,69549.0
2025-01-28 09:50:00,171.64,172.07,171.19,171.88,51017.0,170.7615,171.1893,170.3138,171.0002,51017.0
2025-01-28 09:55:00,171.88,172.3,171.78,172.06,41637.0,171.0002,171.4181,170.9008,171.1793,41637.0
2025-01-28 10:00:00,172.11,172.83,172.1,172.65,38630.0,171.2291,171.9454,171.2191,171.7663,38630.0
2025-01-28 10:05:00,172.62,172.71,171.99,172.09,121917.0,171.7365,171.826,171.1097,171.2092,121917.0
2025-01-28 10:10:00,172.15,172.79,171.93,172.72,59874.0,171.2689,171.9056,171.05,171.8359,59874.0
2025-01-28 10:15:00,172.75,173.33,172.47,173.08,74883.0,171.8658,172.4428,171.5872,172.1941,74883.0
2025-01-28 10:20:00,173.03,173.3,172.7,173.26,72904.0,172.1444,172.413,171.816,172.3732,72904.0
2025-01-28 10:25:00,173.26,173.45,172.85,173.06,27261.0,172.3732,172.5622,171.9653,172.1742,27261.0
2025-01-28 10:30:00,173.15,173.35,172.67,172.68,37770.0,172.2637,172.4627,171.7862,171.7961,37770.0
2025-01-28 10:35:00,172.68,173.08,172.63,172.92,35113.0,171.7961,172.1941,171.7464,172.0349,35113.0
2025-01-28 10:40:00,172.86,172.88,172.36,172.47,42625.0,171.9752,171.9951,171.4778,171.5872,42625.0
2025-01-28 10:45:00,172.42,172.43,171.75,172.22,39980.0,171.5375,171.5474,170.8709,171.3385,39980.0
2025-01-28 10:50:00,172.16,172.33,171.68,171.72,19598.0,171.2788,171.4479,170.8013,170.8411,19598.0
2025-01-28 10:55:00,171.72,172.65,171.72,172.36,45822.0,170.8411,171.7663,170.8411,171.4778,45822.0
2025-01-28 11:00:00,172.39,172.63,172.08,172.41,24493.0,171.5076,171.7464,171.1992,171.5275,24493.0
2025-01-28 11:05:00,172.45,172.81,172.31,172.34,40326.0,171.5673,171.9255,171.428,171.4579,40326.0
2025-01-28 11:10:00,172.33,172.66,172.12,172.12,46024.0,171.4479,171.7762,171.239,171.239,46024.0
2025-01-28 11:15:00,172.12,172.2,171.76,171.98,25127.0,171.239,171.3186,170.8809,171.0997,25127.0
2025-01-28 11:20:00,172.01,172.13,171.9,171.91,44178.0,171.1296,171.249,171.0201,171.0301,44178.0
2025-01-28 11:25:00,171.92,172.09,171.83,171.93,49929.0,171.04,171.2092,170.9505,171.05,49929.0
2025-01-28 11:30:00,171.91,172.18,171.82,171.97,17295.0,171.0301,171.2987,170.9405,171.0898,17295.0
2025-01-28 11:35:00,172.0,172.47,171.88,172.41,38723.0,171.1196,171.5872,171.0002,171.5275,38723.0
2025-01-28 11:40:00,172.44,172.44,171.57,171.81,44503.0,171.5574,171.5574,170.6918,170.9306,44503.0
2025-01-28 11:45:00,171.85,172.14,171.76,171.9,47271.0,170.9704,171.2589,170.8809,171.0201,47271.0
2025-01-28 11:50:00,171.9,171.94,171.26,171.65,79394.0,171.0201,171.0599,170.3834,170.7714,79394.0
2025-01-28 11:55:00,171.65,171.84,171.45,171.72,12231.0,170.7714,170.9604,170.5724,170.8411,12231.0
2025-01-28 12:00:00,171.67,172.6,171.66,172.6,30118.0,170.7913,171.7166,170.7814,171.7166,30118.0
2025-01-28 12:05:00,172.59,172.73,172.48,172.65,25310.0,171.7066,171.8459,171.5972,171.7663,25310.0
2025-01-28 12:10:00,172.65,172.88,172.53,172.79,23347.0,171.7663,171.9951,171.6469,171.9056,23347.0
2025-01-28 12:15:00,172.83,173.14,172.76,173.13,45479.0,171.9454,172.2538,171.8757,172.2438,45479.0
2025-01-28 12:20:00,173.13,173.34,173.04,173.34,38242.0,172.2438,172.4528,172.1543,172.4528,38242.0
2025-01-28 12:25:00,173.36,173.37,172.83,173.03,21832.0,172.4727,172.4826,171.9454,172.1444,21832.0
2025-01-28 12:30:00,173.03,173.23,173.03,173.23,19356.0,172.1444,172.3433,172.1444,172.3433,19356.0
2025-01-28 12:35:00,173.18,173.38,173.15,173.22,15887.0,172.2936,172.4926,172.2637,172.3334,15887.0
2025-01-28 12:40:00,173.2,173.22,172.78,172.93,21978.0,172.3135,172.3334,171.8956,172.0449,21978.0
2025-01-28 12:45:00,173.0,173.17,172.92,173.17,27284.0,172.1145,172.2836,172.0349,172.2836,27284.0
2025-01-28 12:50:00,173.19,173.24,172.97,173.14,19653.0,172.3035,172.3533,172.0847,172.2538,19653.0
2025-01-28 12:55:00,173.14,173.23,172.89,172.92,16532.0,172.2538,172.3433,172.0051,172.0349,16532.0
2025-01-28 13:00:00,172.98,173.26,172.94,173.26,10039.0,172.0946,172.3732,172.0548,172.3732,10039.0
2025-01-28 13:05:00,173.34,173.41,173.07,173.13,12023.0,172.4528,172.5224,172.1841,172.2438,12023.0
2025-01-28 13:10:00,173.16,173.37,173.13,173.3,19910.0,172.2737,172.4826,172.2438,172.413,19910.0
2025-01-28 13:15:00,173.29,173.6,173.27,173.52,15333.0,172.403,172.7114,172.3831,172.6318,15333.0
2025-01-28 13:20:00,173.52,173.54,173.16,173.29,11386.0,172.6318,172.6517,172.2737,172.403,11386.0
2025-01-28 13:25:00,173.31,173.47,173.11,173.28,23176.0,172.4229,172.5821,172.2239,172.3931,23176.0
2025-01-28 13:30:00,173.31,173.38,173.22,173.32,16366.0,172.4229,172.4926,172.3334,172.4329,16366.0
2025-01-28 13:35:00,173.33,173.54,173.21,173.54,23117.0,172.4428,172.6517,172.3234,172.6517,23117.0
2025-01-28 13:40:00,173.44,173.62,173.35,173.42,22597.0,172.5523,172.7313,172.4627,172.5324,22597.0
2025-01-28 13:45:00,173.38,173.76,173.35,173.7,26431.0,172.4926,172.8706,172.4627,172.8109,26431.0
2025-01-28 13:50:00,173.71,173.78,173.66,173.76,10108.0,172.8209,172.8905,172.7711,172.8706,10108.0
2025-01-28 13:55:00,173.72,173.89,173.66,173.83,14219.0,172.8308,173.0,172.7711,172.9403,14219.0
2025-01-28 14:00:00,173.82,173.83,173.59,173.64,53256.0,172.9303,172.9403,172.7015,172.7512,53256.0
2025-01-28 14:05:00,173.64,173.67,173.3,173.3,35520.0,172.7512,172.7811,172.413,172.413,35520.0
2025-01-28 14:10:00,173.31,173.34,173.11,173.24,33990.0,172.4229,172.4528,172.2239,172.3533,33990.0
2025-01-28 14:15:00,173.23,173.57,173.18,173.52,24684.0,172.3433,172.6816,172.2936,172.6318,24684.0
2025-01-28 14:20:00,173.56,173.79,173.54,173.7,38355.0,172.6716,172.9005,172.6517,172.8109,38355.0
2025-01-28 14:25:00,173.67,174.04,173.6,173.64,32675.0,172.7811,173.1492,172.7114,172.7512,32675.0
2025-01-28 14:30:00,173.67,173.76,173.64,173.74,23777.0,172.7811,172.8706,172.7512,172.8507,23777.0
2025-01-28 14:35:00,173.75,174.18,173.75,174.15,35372.0,172.8607,173.2885,172.8607,173.2586,35372.0
2025-01-28 14:40:00,174.18,174.21,174.0,174.16,28332.0,173.2885,173.3183,173.1094,173.2686,28332.0
2025-01-28 14:45:00,174.17,174.83,174.17,174.75,23420.0,173.2785,173.9351,173.2785,173.8555,23420.0
2025-01-28 14:50:00,174.75,174.81,174.52,174.66,19364.0,173.8555,173.9152,173.6267,173.766,19364.0
2025-01-28 14:55:00,174.62,174.62,174.36,174.4,56899.0,173.7262,173.7262,173.4675,173.5073,56899.0
2025-01-28 15:00:00,174.43,174.62,174.08,174.14,27537.0,173.5372,173.7262,173.189,173.2487,27537.0
2025-01-28 15:05:00,174.15,174.32,174.04,174.25,17326.0,173.2586,173.4277,173.1492,173.3581,17326.0
2025-01-28 15:10:00,174.27,174.27,174.09,174.09,22672.0,173.378,173.378,173.1989,173.1989,22672.0
2025-01-28 15:15:00,174.12,174.33,174.11,174.33,35868.0,173.2288,173.4377,173.2188,173.4377,35868.0
2025-01-28 15:20:00,174.28,174.52,174.13,174.37,27761.0,173.388,173.6267,173.2387,173.4775,27761.0
2025-01-28 15:25:00,174.32,174.75,174.25,174.71,28555.0,173.4277,173.8555,173.3581,173.8158,28555.0
2025-01-28 15:30:00,174.66,174.83,174.45,174.45,61549.0,173.766,173.9351,173.5571,173.5571,61549.0
2025-01-28 15:35:00,174.45,174.46,173.96,174.0,50437.0,173.5571,173.567,173.0696,173.1094,50437.0
2025-01-28 15:40:00,173.99,174.23,173.91,173.93,45377.0,173.0994,173.3382,173.0198,173.0397,45377.0
2025-01-28 15:45:00,173.91,173.97,173.57,173.71,47267.0,173.0198,173.0795,172.6816,172.8209,47267.0
2025-01-28 15:50:00,173.73,173.73,172.89,173.02,116616.0,172.8408,172.8408,172.0051,172.1344,116616.0
2025-01-28 15:55:00,173.06,173.1,172.8,172.85,252013.0,172.1742,172.214,171.9155,171.9653,252013.0
2025-01-29 09:30:00,180.0,180.21,174.12,174.18,341591.0,179.0787,179.2876,173.2288,173.2885,341591.0
2025-01-29 09:35:00,174.22,176.14,174.17,175.61,95469.0,173.3283,175.2384,173.2785,174.7111,95469.0
2025-01-29 09:40:00,175.92,176.39,174.5,174.5,73864.0,175.0196,175.4872,173.6068,173.6068,73864.0
2025-01-29 09:45:00,174.49,175.42,174.48,174.59,94087.0,173.5969,174.5221,173.5869,173.6964,94087.0
2025-01-29 09:50:00,174.65,175.31,174.59,174.84,47140.0,173.7561,174.4127,173.6964,173.9451,47140.0
2025-01-29 09:55:00,174.79,175.2,174.5,175.0,57422.0,173.8953,174.3032,173.6068,174.1043,57422.0
2025-01-29 10:00:00,175.0,175.52,174.91,175.12,49515.0,174.1043,174.6216,174.0147,174.2237,49515.0
2025-01-29 10:05:00,175.08,175.85,175.05,175.79,98335.0,174.1839,174.9499,174.154,174.8902,98335.0
2025-01-29 10:10:00,175.71,175.88,175.03,175.44,40159.0,174.8106,174.9798,174.1341,174.542,40159.0
2025-01-29 10:15:00,175.39,175.5,174.43,174.72,38992.0,174.4923,174.6017,173.5372,173.8257,38992.0
2025-01-29 10:20:00,174.74,174.96,174.56,174.63,22917.0,173.8456,174.0645,173.6665,173.7362,22917.0
2025-01-29 10:25:00,174.57,174.88,174.24,174.72,28288.0,173.6765,173.9849,173.3482,173.8257,28288.0
2025-01-29 10:30:00,174.8,175.14,174.6,175.05,38249.0,173.9053,174.2436,173.7063,174.154,38249.0
2025-01-29 10:35:00,175.04,175.16,174.79,174.96,36599.0,174.1441,174.2634,173.8953,174.0645,36599.0
2025-01-29 10:40:00,174.94,175.12,174.32,174.62,39320.0,174.0446,174.2237,173.4277,173.7262,39320.0
2025-01-29 10:45:00,174.67,174.99,174.29,174.93,21507.0,173.776,174.0943,173.3979,174.0346,21507.0
2025-01-29 10:50:00,174.96,175.26,174.87,175.18,32402.0,174.0645,174.3629,173.9749,174.2833,32402.0
2025-01-29 10:55:00,175.22,175.27,174.73,174.94,22495.0,174.3231,174.3729,173.8357,174.0446,22495.0
2025-01-29 11:00:00,174.87,175.23,174.82,175.14,38010.0,173.9749,174.3331,173.9252,174.2436,38010.0
2025-01-29 11:05:00,175.14,175.17,174.48,174.75,22083.0,174.2436,174.2734,173.5869,173.8555,22083.0
2025-01-29 11:10:00,174.75,175.47,174.74,175.14,44735.0,173.8555,174.5719,173.8456,174.2436,44735.0
2025-01-29 11:15:00,175.08,175.13,174.81,174.94,10434.0,174.1839,174.2336,173.9152,174.0446,10434.0
2025-01-29 11:20:00,175.01,175.01,174.61,174.85,14123.0,174.1142,174.1142,173.7163,173.955,14123.0
2025-01-29 11:25:00,174.81,174.85,174.43,174.43,35884.0,173.9152,173.955,173.5372,173.5372,35884.0
2025-01-29 11:30:00,174.39,174.69,174.26,174.55,13377.0,173.4974,173.7959,173.3681,173.6566,13377.0
2025-01-29 11:35:00,174.5,174.94,174.5,174.61,16707.0,173.6068,174.0446,173.6068,173.7163,16707.0
2025-01-29 11:40:00,174.62,174.88,174.43,174.81,13064.0,173.7262,173.9849,173.5372,173.9152,13064.0
2025-01-29 11:45:00,174.8,174.95,174.65,174.74,10306.0,173.9053,174.0545,173.7561,173.8456,10306.0
2025-01-29 11:50:00,174.72,174.86,174.53,174.8,12564.0,173.8257,173.965,173.6367,173.9053,12564.0
2025-01-29 11:55:00,174.76,174.84,174.53,174.84,14929.0,173.8655,173.9451,173.6367,173.9451,14929.0
2025-01-29 12:00:00,174.76,175.17,174.76,175.06,18487.0,173.8655,174.2734,173.8655,174.164,18487.0
2025-01-29 12:05:00,175.08,175.14,174.75,174.75,16833.0,174.1839,174.2436,173.8555,173.8555,16833.0
2025-01-29 12:10:00,174.74,174.97,174.71,174.97,11752.0,173.8456,174.0744,173.8158,174.0744,11752.0
2025-01-29 12:15:00,175.03,175.11,174.97,175.02,18190.0,174.1341,174.2137,174.0744,174.1242,18190.0
2025-01-29 12:20:00,175.12,175.33,175.07,175.12,10185.0,174.2237,174.4326,174.1739,174.2237,10185.0
2025-01-29 12:25:00,175.17,175.17,174.84,175.1,12552.0,174.2734,174.2734,173.9451,174.2038,12552.0
2025-01-29 12:30:00,175.14,175.22,175.03,175.19,6412.0,174.2436,174.3231,174.1341,174.2933,6412.0
2025-01-29 12:35:00,175.17,175.3,175.04,175.04,14816.0,174.2734,174.4027,174.1441,174.1441,14816.0
2025-01-29 12:40:00,175.02,175.24,175.02,175.14,6944.0,174.1242,174.343,174.1242,174.2436,6944.0
2025-01-29 12:45:00,175.12,175.22,175.08,175.15,7551.0,174.2237,174.3231,174.1839,174.2535,7551.0
2025-01-29 12:50:00,175.15,175.26,175.0,175.08,8600.0,174.2535,174.3629,174.1043,174.1839,8600.0
2025-01-29 12:55:00,175.09,175.28,175.09,175.2,13948.0,174.1938,174.3828,174.1938,174.3032,13948.0
2025-01-29 13:00:00,175.21,175.32,173.78,174.0,64858.0,174.3132,174.4226,172.8905,173.1094,64858.0
2025-01-29 13:05:00,174.01,174.97,173.94,174.97,50757.0,173.1193,174.0744,173.0497,174.0744,50757.0
2025-01-29 13:10:00,174.87,175.0,174.47,174.87,13044.0,173.9749,174.1043,173.577,173.9749,13044.0
2025-01-29 13:15:00,174.85,174.95,174.77,174.88,12462.0,173.955,174.0545,173.8754,173.9849,12462.0
2025-01-29 13:20:00,174.94,175.07,174.75,175.05,10957.0,174.0446,174.1739,173.8555,174.154,10957.0
2025-01-29 13:25:00,175.01,175.48,175.01,175.41,18301.0,174.1142,174.5818,174.1142,174.5122,18301.0
2025-01-29 13:30:00,175.41,175.75,175.22,175.3,26267.0,174.5122,174.8504,174.3231,174.4027,26267.0
2025-01-29 13:35:00,175.36,175.36,174.78,174.84,12327.0,174.4624,174.4624,173.8854,173.9451,12327.0
2025-01-29 13:40:00,174.83,174.89,174.7,174.78,10305.0,173.9351,173.9948,173.8058,173.8854,10305.0
2025-01-29 13:45:00,174.88,175.03,174.73,174.98,15168.0,173.9849,174.1341,173.8357,174.0844,15168.0
2025-01-29 13:50:00,174.95,174.96,174.73,174.89,9154.0,174.0545,174.0645,173.8357,173.9948,9154.0
2025-01-29 13:55:00,174.89,174.94,174.71,174.88,26491.0,173.9948,174.0446,173.8158,173.9849,26491.0
2025-01-29 14:00:00,174.81,175.03,174.05,174.54,59976.0,173.9152,174.1341,173.1591,173.6466,59976.0
2025-01-29 14:05:00,174.65,175.05,174.48,174.8,25979.0,173.7561,174.154,173.5869,173.9053,25979.0
2025-01-29 14:10:00,174.79,174.84,174.44,174.72,13556.0,173.8953,173.9451,173.5471,173.8257,13556.0
2025-01-29 14:15:00,174.7,174.84,174.38,174.57,27560.0,173.8058,173.9451,173.4874,173.6765,27560.0
2025-01-29 14:20:00,174.56,174.98,174.52,174.77,42089.0,173.6665,174.0844,173.6267,173.8754,42089.0
2025-01-29 14:25:00,174.81,174.83,174.58,174.78,15706.0,173.9152,173.9351,173.6864,173.8854,15706.0
2025-01-29 14:30:00,174.73,175.26,174.54,174.81,54523.0,173.8357,174.3629,173.6466,173.9152,54523.0
2025-01-29 14:35:00,174.81,175.17,174.22,174.98,55860.0,173.9152,174.2734,173.3283,174.0844,55860.0
2025-01-29 14:40:00,174.93,175.61,174.89,175.45,99154.0,174.0346,174.7111,173.9948,174.552,99154.0
2025-01-29 14:45:00,175.56,175.71,174.94,175.04,33641.0,174.6614,174.8106,174.0446,174.1441,33641.0
2025-01-29 14:50:00,175.14,175.43,174.9,175.18,20526.0,174.2436,174.5321,174.0048,174.2833,20526.0
2025-01-29 14:55:00,175.18,175.18,174.68,174.88,26251.0,174.2833,174.2833,173.7859,173.9849,26251.0
2025-01-29 15:00:00,174.81,175.0,174.08,174.13,33586.0,173.9152,174.1043,173.189,173.2387,33586.0
2025-01-29 15:05:00,174.12,174.68,174.08,174.48,30528.0,173.2288,173.7859,173.189,173.5869,30528.0
2025-01-29 15:10:00,174.47,174.91,174.14,174.41,30890.0,173.577,174.0147,173.2487,173.5173,30890.0
2025-01-29 15:15:00,174.4,174.55,174.08,174.53,30268.0,173.5073,173.6566,173.189,173.6367,30268.0
2025-01-29 15:20:00,174.6,175.59,174.6,175.31,43790.0,173.7063,174.6912,173.7063,174.4127,43790.0
2025-01-29 15:25:00,175.31,175.51,175.14,175.31,36305.0,174.4127,174.6117,174.2436,174.4127,36305.0
2025-01-29 15:30:00,175.31,175.45,175.16,175.25,33503.0,174.4127,174.552,174.2634,174.353,33503.0
2025-01-29 15:35:00,175.25,175.31,174.89,175.0,30419.0,174.353,174.4127,173.9948,174.1043,30419.0
2025-01-29 15:40:00,175.0,175.21,174.93,175.15,26198.0,174.1043,174.3132,174.0346,174.2535,26198.0
2025-01-29 15:45:00,175.1,175.26,174.98,175.21,29621.0,174.2038,174.3629,174.0844,174.3132,29621.0
2025-01-29 15:50:00,175.2,175.3,174.52,174.56,59977.0,174.3032,174.4027,173.6267,173.6665,59977.0
2025-01-29 15:55:00,174.61,175.47,174.55,175.29,171281.0,173.7163,174.5719,173.6566,174.3928,171281.0
2025-01-30 09:30:00,179.4,179.79,177.46,179.17,180074.0,178.4817,178.8698,176.5517,178.2529,180074.0
2025-01-30 09:35:00,179.04,179.3,177.67,179.14,118863.0,178.1236,178.3823,176.7606,178.2231,118863.0
2025-01-30 09:40:00,179.17,179.96,179.17,179.45,51247.0,178.2529,179.0389,178.2529,178.5315,51247.0
2025-01-30 09:45:00,179.43,180.03,179.14,179.81,87375.0,178.5116,179.1085,178.2231,178.8896,87375.0
2025-01-30 09:50:00,179.76,180.46,179.36,179.65,41230.0,178.8399,179.5363,178.442,178.7305,41230.0
2025-01-30 09:55:00,179.61,179.7,178.62,179.11,76097.0,178.6907,178.7802,177.7057,178.1932,76097.0
2025-01-30 10:00:00,179.09,179.81,178.75,179.81,56181.0,178.1733,178.8896,177.8351,178.8896,56181.0
2025-01-30 10:05:00,179.85,180.25,179.4,180.15,34146.0,178.9294,179.3274,178.4817,179.2279,34146.0
2025-01-30 10:10:00,180.12,180.4,179.52,179.74,26549.0,179.1981,179.4766,178.6011,178.82,26549.0
2025-01-30 10:15:00,179.72,179.89,179.41,179.59,19016.0,178.8001,178.9692,178.4917,178.6708,19016.0
2025-01-30 10:20:00,179.55,179.82,179.19,179.82,34494.0,178.631,178.8996,178.2728,178.8996,34494.0
2025-01-30 10:25:00,179.82,179.96,179.24,179.3,41490.0,178.8996,179.0389,178.3226,178.3823,41490.0
2025-01-30 10:30:00,179.37,179.56,179.13,179.43,37793.0,178.4519,178.6409,178.2131,178.5116,37793.0
2025-01-30 10:35:00,179.36,180.08,179.36,180.08,42305.0,178.442,179.1583,178.442,179.1583,42305.0
2025-01-30 10:40:00,180.11,180.41,179.9,180.08,41278.0,179.1881,179.4866,178.9792,179.1583,41278.0
2025-01-30 10:45:00,180.06,180.2,179.65,179.7,16142.0,179.1384,179.2777,178.7305,178.7802,16142.0
2025-01-30 10:50:00,179.71,179.87,179.44,179.77,24209.0,178.7902,178.9493,178.5215,178.8499,24209.0
2025-01-30 10:55:00,179.71,180.02,179.0,179.11,28420.0,178.7902,179.0986,178.0838,178.1932,28420.0
2025-01-30 11:00:00,179.1,179.44,178.96,179.2,38347.0,178.1833,178.5215,178.044,178.2828,38347.0
2025-01-30 11:05:00,179.21,179.44,179.1,179.39,16879.0,178.2927,178.5215,178.1833,178.4718,16879.0
2025-01-30 11:10:00,179.4,179.48,178.94,179.09,23642.0,178.4817,178.5613,178.0241,178.1733,23642.0
2025-01-30 11:15:00,179.11,179.36,179.06,179.19,24629.0,178.1932,178.442,178.1435,178.2728,24629.0
2025-01-30 11:20:00,179.23,179.61,179.12,179.59,10208.0,178.3126,178.6907,178.2032,178.6708,10208.0
2025-01-30 11:25:00,179.72,180.3,179.72,180.3,11893.0,178.8001,179.3771,178.8001,179.3771,11893.0
2025-01-30 11:30:00,180.34,180.55,180.31,180.44,18422.0,179.4169,179.6259,179.3871,179.5164,18422.0
2025-01-30 11:35:00,180.46,180.96,180.3,180.96,31112.0,179.5363,180.0338,179.3771,180.0338,31112.0
2025-01-30 11:40:00,180.93,181.14,180.73,181.1,35820.0,180.0039,180.2128,179.8049,180.173,35820.0
2025-01-30 11:45:00,181.09,181.17,180.78,181.08,21533.0,180.1631,180.2427,179.8547,180.1531,21533.0
2025-01-30 11:50:00,181.09,181.69,181.0,181.57,43386.0,180.1631,180.76,180.0736,180.6406,43386.0
2025-01-30 11:55:00,181.55,181.99,181.51,181.88,53768.0,180.6207,181.0585,180.5809,180.9491,53768.0
2025-01-30 12:00:00,181.87,181.92,181.15,181.37,54445.0,180.9391,180.9888,180.2228,180.4417,54445.0
2025-01-30 12:05:00,181.37,181.46,181.21,181.32,30432.0,180.4417,180.5312,180.2825,180.3919,30432.0
2025-01-30 12:10:00,181.37,181.44,180.91,180.91,27555.0,180.4417,180.5113,179.984,179.984,27555.0
2025-01-30 12:15:00,180.89,181.03,180.6,180.67,20722.0,179.9641,180.1034,179.6756,179.7452,20722.0
2025-01-30 12:20:00,180.68,180.93,180.64,180.72,13910.0,179.7552,180.0039,179.7154,179.795,13910.0
2025-01-30 12:25:00,180.76,180.93,180.55,180.88,22952.0,179.8348,180.0039,179.6259,179.9542,22952.0
2025-01-30 12:30:00,180.89,181.02,180.63,180.84,24179.0,179.9641,180.0935,179.7055,179.9144,24179.0
2025-01-30 12:35:00,180.8,180.93,180.65,180.79,13146.0,179.8746,180.0039,179.7253,179.8646,13146.0
2025-01-30 12:40:00,180.78,181.04,180.63,180.7,15203.0,179.8547,180.1134,179.7055,179.7751,15203.0
2025-01-30 12:45:00,180.72,180.92,180.68,180.84,48429.0,179.795,179.994,179.7552,179.9144,48429.0
2025-01-30 12:50:00,180.85,181.05,180.75,180.77,32233.0,179.9243,180.1233,179.8248,179.8447,32233.0
2025-01-30 12:55:00,180.76,181.08,180.66,180.95,19982.0,179.8348,180.1531,179.7353,180.0238,19982.0
2025-01-30 13:00:00,181.03,181.03,180.51,180.67,25822.0,180.1034,180.1034,179.5861,179.7452,25822.0
2025-01-30 13:05:00,180.69,180.86,180.53,180.81,19710.0,179.7651,179.9343,179.606,179.8845,19710.0
2025-01-30 13:10:00,180.78,180.82,180.57,180.67,10527.0,179.8547,179.8945,179.6458,179.7452,10527.0
2025-01-30 13:15:00,180.71,180.93,180.7,180.74,55036.0,179.785,180.0039,179.7751,179.8149,55036.0
2025-01-30 13:20:00,180.73,180.97,180.69,180.92,13255.0,179.8049,180.0437,179.7651,179.994,13255.0
2025-01-30 13:25:00,180.86,181.06,180.76,180.81,23673.0,179.9343,180.1333,179.8348,179.8845,23673.0
2025-01-30 13:30:00,180.85,181.12,180.78,180.88,18524.0,179.9243,180.1929,179.8547,179.9542,18524.0
2025-01-30 13:35:00,180.91,181.15,180.84,181.12,11818.0,179.984,180.2228,179.9144,180.1929,11818.0
2025-01-30 13:40:00,181.12,181.45,181.12,181.31,11838.0,180.1929,180.5213,180.1929,180.382,11838.0
2025-01-30 13:45:00,181.42,181.65,181.42,181.56,21466.0,180.4914,180.7202,180.4914,180.6307,21466.0
2025-01-30 13:50:00,181.59,181.84,181.49,181.77,35521.0,180.6605,180.9093,180.5611,180.8396,35521.0
2025-01-30 13:55:00,181.74,181.9,181.59,181.74,38138.0,180.8098,180.969,180.6605,180.8098,38138.0
2025-01-30 14:00:00,181.74,181.74,181.48,181.59,18389.0,180.8098,180.8098,180.5511,180.6605,18389.0
2025-01-30 14:05:00,181.59,181.85,181.59,181.85,11668.0,180.6605,180.9192,180.6605,180.9192,11668.0
2025-01-30 14:10:00,181.85,181.92,181.71,181.75,31823.0,180.9192,180.9888,180.7799,180.8197,31823.0
2025-01-30 14:15:00,181.78,181.92,181.72,181.83,34271.0,180.8496,180.9888,180.7899,180.8993,34271.0
2025-01-30 14:20:00,181.8,182.16,181.72,182.13,44338.0,180.8695,181.2276,180.7899,181.1978,44338.0
2025-01-30 14:25:00,182.09,182.3,181.97,182.03,53299.0,181.158,181.3669,181.0386,181.0983,53299.0
2025-01-30 14:30:00,182.04,182.04,181.65,181.75,36065.0,181.1082,181.1082,180.7202,180.8197,36065.0
2025-01-30 14:35:00,181.75,182.0,181.72,181.88,17491.0,180.8197,181.0684,180.7899,180.9491,17491.0
2025-01-30 14:40:00,181.91,182.02,181.79,182.02,10526.0,180.9789,181.0883,180.8595,181.0883,10526.0
2025-01-30 14:45:00,182.02,182.21,181.93,182.15,28616.0,181.0883,181.2774,180.9988,181.2177,28616.0
2025-01-30 14:50:00,182.13,182.46,182.09,182.37,21901.0,181.1978,181.5261,181.158,181.4365,21901.0
2025-01-30 14:55:00,182.36,182.58,182.31,182.39,36828.0,181.4266,181.6455,181.3769,181.4564,36828.0
2025-01-30 15:00:00,182.41,182.64,182.25,182.54,28331.0,181.4763,181.7052,181.3172,181.6057,28331.0
2025-01-30 15:05:00,182.51,182.72,182.49,182.68,49014.0,181.5758,181.7848,181.5559,181.745,49014.0
2025-01-30 15:10:00,182.65,182.88,182.58,182.75,40434.0,181.7151,181.9439,181.6455,181.8146,40434.0
2025-01-30 15:15:00,182.76,183.08,182.75,183.03,50908.0,181.8245,182.1429,181.8146,182.0932,50908.0
2025-01-30 15:20:00,183.02,183.27,182.97,183.05,34898.0,182.0832,182.3319,182.0335,182.1131,34898.0
2025-01-30 15:25:00,183.03,183.1,182.85,183.05,71481.0,182.0932,182.1628,181.9141,182.1131,71481.0
2025-01-30 15:30:00,183.05,183.17,182.73,182.75,44404.0,182.1131,182.2325,181.7947,181.8146,44404.0
2025-01-30 15:35:00,182.75,182.82,181.75,181.78,53078.0,181.8146,181.8842,180.8197,180.8496,53078.0
2025-01-30 15:40:00,181.71,181.71,180.87,181.05,82661.0,180.7799,180.7799,179.9442,180.1233,82661.0
2025-01-30 15:45:00,181.0,181.54,180.76,181.53,103105.0,180.0736,180.6108,179.8348,180.6008,103105.0
2025-01-30 15:50:00,181.39,181.49,180.8,181.42,103877.0,180.4616,180.5611,179.8746,180.4914,103877.0
2025-01-30 15:55:00,181.46,181.96,181.41,181.71,244071.0,180.5312,181.0286,180.4815,180.7799,244071.0
2025-01-31 09:30:00,182.13,183.66,182.02,183.34,139394.0,181.1978,182.7199,181.0883,182.4016,139394.0
2025-01-31 09:35:00,183.38,183.49,182.38,182.58,54069.0,182.4414,182.5508,181.4465,181.6455,54069.0
2025-01-31 09:40:00,182.57,183.62,182.53,183.05,78734.0,181.6355,182.6801,181.5957,182.1131,78734.0
2025-01-31 09:45:00,183.14,184.02,182.96,183.57,54548.0,182.2026,183.0781,182.0235,182.6304,54548.0
2025-01-31 09:50:00,183.62,184.38,183.24,184.29,44478.0,182.6801,183.4363,182.3021,183.3467,44478.0
2025-01-31 09:55:00,184.38,184.78,184.33,184.72,65891.0,183.4363,183.8342,183.3865,183.7745,65891.0
2025-01-31 10:00:00,184.72,184.99,184.57,184.88,45424.0,183.7745,184.0431,183.6253,183.9337,45424.0
2025-01-31 10:05:00,184.92,185.28,184.78,185.25,63589.0,183.9735,184.3317,183.8342,184.3018,63589.0
2025-01-31 10:10:00,185.25,185.68,185.13,185.34,60288.0,184.3018,184.7296,184.1824,184.3913,60288.0
2025-01-31 10:15:00,185.37,185.57,185.0,185.0,30055.0,184.4212,184.6202,184.0531,184.0531,30055.0
2025-01-31 10:20:00,185.0,185.52,184.8,185.25,36684.0,184.0531,184.5704,183.8541,184.3018,36684.0
2025-01-31 10:25:00,185.18,185.85,185.16,185.77,32339.0,184.2322,184.8987,184.2123,184.8191,32339.0
2025-01-31 10:30:00,185.86,186.26,185.66,186.26,50040.0,184.9087,185.3066,184.7097,185.3066,50040.0
2025-01-31 10:35:00,186.26,186.44,186.0,186.12,32597.0,185.3066,185.4857,185.048,185.1674,32597.0
2025-01-31 10:40:00,186.07,186.1,185.55,185.72,102593.0,185.1176,185.1475,184.6003,184.7694,102593.0
2025-01-31 10:45:00,185.65,185.83,185.4,185.73,28496.0,184.6998,184.8788,184.451,184.7793,28496.0
2025-01-31 10:50:00,185.74,186.03,185.69,185.85,12859.0,184.7893,185.0778,184.7396,184.8987,12859.0
2025-01-31 10:55:00,185.81,186.16,185.73,185.79,13435.0,184.8589,185.2071,184.7793,184.839,13435.0
2025-01-31 11:00:00,185.8,186.08,185.73,185.92,16773.0,184.849,185.1276,184.7793,184.9684,16773.0
2025-01-31 11:05:00,185.93,186.05,185.54,185.63,26363.0,184.9783,185.0977,184.5903,184.6799,26363.0
2025-01-31 11:10:00,185.54,186.33,185.54,186.26,31337.0,184.5903,185.3763,184.5903,185.3066,31337.0
2025-01-31 11:15:00,186.29,186.37,186.08,186.25,16325.0,185.3365,185.4161,185.1276,185.2967,16325.0
2025-01-31 11:20:00,186.18,186.28,186.0,186.08,20998.0,185.227,185.3265,185.048,185.1276,20998.0
2025-01-31 11:25:00,186.01,186.01,185.61,185.71,21183.0,185.0579,185.0579,184.66,184.7595,21183.0
2025-01-31 11:30:00,185.65,185.99,185.56,185.61,30082.0,184.6998,185.038,184.6102,184.66,30082.0
2025-01-31 11:35:00,185.58,185.71,185.28,185.28,27556.0,184.6301,184.7595,184.3317,184.3317,27556.0
2025-01-31 11:40:00,185.31,185.44,185.26,185.31,56035.0,184.3615,184.4908,184.3118,184.3615,56035.0
2025-01-31 11:45:00,185.22,185.53,185.0,185.53,36695.0,184.272,184.5804,184.0531,184.5804,36695.0
2025-01-31 11:50:00,185.55,185.6,185.21,185.56,14955.0,184.6003,184.65,184.262,184.6102,14955.0
2025-01-31 11:55:00,185.61,185.61,185.0,185.25,22651.0,184.66,184.66,184.0531,184.3018,22651.0
2025-01-31 12:00:00,185.3,185.43,185.19,185.23,25050.0,184.3515,184.4809,184.2421,184.2819,25050.0
2025-01-31 12:05:00,185.2,185.33,185.0,185.33,14600.0,184.2521,184.3814,184.0531,184.3814,14600.0
2025-01-31 12:10:00,185.27,185.64,185.14,185.64,16558.0,184.3217,184.6898,184.1924,184.6898,16558.0
2025-01-31 12:15:00,185.55,185.66,185.33,185.51,17696.0,184.6003,184.7097,184.3814,184.5605,17696.0
2025-01-31 12:20:00,185.5,185.57,185.39,185.41,24469.0,184.5505,184.6202,184.4411,184.461,24469.0
2025-01-31 12:25:00,185.44,185.77,185.3,185.69,27144.0,184.4908,184.8191,184.3515,184.7396,27144.0
2025-01-31 12:30:00,185.72,185.79,185.56,185.62,17145.0,184.7694,184.839,184.6102,184.6699,17145.0
2025-01-31 12:35:00,185.62,185.92,185.58,185.85,10549.0,184.6699,184.9684,184.6301,184.8987,10549.0
2025-01-31 12:40:00,185.8,185.88,185.61,185.74,18232.0,184.849,184.9286,184.66,184.7893,18232.0
2025-01-31 12:45:00,185.78,185.78,185.58,185.72,9914.0,184.8291,184.8291,184.6301,184.7694,9914.0
2025-01-31 12:50:00,185.69,185.89,185.65,185.81,13638.0,184.7396,184.9385,184.6998,184.8589,13638.0
2025-01-31 12:55:00,185.81,185.81,185.6,185.63,14040.0,184.8589,184.8589,184.65,184.6799,14040.0
2025-01-31 13:00:00,185.65,185.66,185.46,185.58,9396.0,184.6998,184.7097,184.5107,184.6301,9396.0
2025-01-31 13:05:00,185.55,185.71,185.5,185.53,13858.0,184.6003,184.7595,184.5505,184.5804,13858.0
2025-01-31 13:10:00,185.5,185.5,185.16,185.16,10354.0,184.5505,184.5505,184.2123,184.2123,10354.0
2025-01-31 13:15:00,185.2,185.29,184.45,184.49,25133.0,184.2521,184.3416,183.5059,183.5457,25133.0
2025-01-31 13:20:00,184.45,184.63,184.04,184.19,20194.0,183.5059,183.685,183.098,183.2472,20194.0
2025-01-31 13:25:00,184.23,184.23,183.76,183.91,20668.0,183.287,183.287,182.8194,182.9687,20668.0
2025-01-31 13:30:00,183.83,183.88,182.95,182.96,32604.0,182.8891,182.9388,182.0136,182.0235,32604.0
2025-01-31 13:35:00,183.03,183.23,182.53,182.96,40021.0,182.0932,182.2921,181.5957,182.0235,40021.0
2025-01-31 13:40:00,183.05,183.39,182.72,182.92,16274.0,182.1131,182.4513,181.7848,181.9837,16274.0
2025-01-31 13:45:00,182.93,183.14,182.7,182.89,11219.0,181.9937,182.2026,181.7649,181.9539,11219.0
2025-01-31 13:50:00,182.95,182.99,182.29,182.77,15077.0,182.0136,182.0534,181.357,181.8345,15077.0
2025-01-31 13:55:00,182.8,183.27,182.79,183.05,38039.0,181.8643,182.3319,181.8544,182.1131,38039.0
2025-01-31 14:00:00,182.99,183.35,182.63,182.8,21309.0,182.0534,182.4115,181.6952,181.8643,21309.0
2025-01-31 14:05:00,182.67,182.76,182.05,182.28,24389.0,181.735,181.8245,181.1182,181.347,24389.0
2025-01-31 14:10:00,182.38,183.22,182.31,183.16,25982.0,181.4465,182.2822,181.3769,182.2225,25982.0
2025-01-31 14:15:00,183.11,183.23,182.35,182.44,19604.0,182.1728,182.2921,181.4166,181.5062,19604.0
2025-01-31 14:20:00,182.43,182.59,182.2,182.52,22220.0,181.4962,181.6554,181.2674,181.5858,22220.0
2025-01-31 14:25:00,182.59,182.75,182.38,182.59,39579.0,181.6554,181.8146,181.4465,181.6554,39579.0
2025-01-31 14:30:00,182.61,182.68,182.26,182.51,22866.0,181.6753,181.745,181.3271,181.5758,22866.0
2025-01-31 14:35:00,182.46,182.46,181.67,181.69,22632.0,181.5261,181.5261,180.7401,180.76,22632.0
2025-01-31 14:40:00,181.64,181.78,181.14,181.23,18449.0,180.7103,180.8496,180.2128,180.3024,18449.0
2025-01-31 14:45:00,181.2,181.25,180.85,181.2,31867.0,180.2725,180.3223,179.9243,180.2725,31867.0
2025-01-31 14:50:00,181.26,181.58,181.08,181.47,39136.0,180.3322,180.6506,180.1531,180.5412,39136.0
2025-01-31 14:55:00,181.49,181.9,181.44,181.7,31393.0,180.5611,180.969,180.5113,180.77,31393.0
2025-01-31 15:00:00,181.58,181.58,180.6,180.65,24264.0,180.6506,180.6506,179.6756,179.7253,24264.0
2025-01-31 15:05:00,180.72,180.96,180.37,180.56,32489.0,179.795,180.0338,179.4468,179.6358,32489.0
2025-01-31 15:10:00,180.62,180.74,180.29,180.37,24335.0,179.6955,179.8149,179.3672,179.4468,24335.0
2025-01-31 15:15:00,180.37,180.67,180.27,180.58,44939.0,179.4468,179.7452,179.3473,179.6557,44939.0
2025-01-31 15:20:00,180.54,180.63,180.16,180.44,29398.0,179.6159,179.7055,179.2379,179.5164,29398.0
2025-01-31 15:25:00,180.49,180.61,180.17,180.36,22678.0,179.5662,179.6856,179.2478,179.4368,22678.0
2025-01-31 15:30:00,180.5,180.67,180.31,180.54,34304.0,179.5761,179.7452,179.3871,179.6159,34304.0
2025-01-31 15:35:00,180.45,180.74,180.23,180.36,31003.0,179.5264,179.8149,179.3075,179.4368,31003.0
2025-01-31 15:40:00,180.3,180.67,180.06,180.58,32642.0,179.3771,179.7452,179.1384,179.6557,32642.0
2025-01-31 15:45:00,180.58,181.1,180.46,181.0,37541.0,179.6557,180.173,179.5363,180.0736,37541.0
2025-01-31 15:50:00,181.1,181.55,180.57,180.86,96981.0,180.173,180.6207,179.6458,179.9343,96981.0
2025-01-31 15:55:00,180.78,180.78,180.24,180.36,157268.0,179.8547,179.8547,179.3174,179.4368,157268.0
2025-02-03 09:30:00,175.32,176.01,174.42,174.52,223879.0,174.4226,175.1091,173.5272,173.6267,223879.0
2025-02-03 09:35:00,174.58,175.18,174.24,175.13,77289.0,173.6864,174.2833,173.3482,174.2336,77289.0
2025-02-03 09:40:00,175.02,175.45,174.66,174.83,44773.0,174.1242,174.552,173.766,173.9351,44773.0
2025-02-03 09:45:00,174.85,175.66,174.64,174.88,70758.0,173.955,174.7609,173.7461,173.9849,70758.0
2025-02-03 09:50:00,175.0,175.36,174.81,175.13,31690.0,174.1043,174.4624,173.9152,174.2336,31690.0
2025-02-03 09:55:00,175.22,176.0,174.84,175.56,38458.0,174.3231,175.0992,173.9451,174.6614,38458.0
2025-02-03 10:00:00,175.58,175.86,175.2,175.63,29773.0,174.6813,174.9599,174.3032,174.731,29773.0
2025-02-03 10:05:00,175.58,176.8,175.57,176.74,23937.0,174.6813,175.8951,174.6714,175.8354,23937.0
2025-02-03 10:10:00,176.58,176.58,175.84,176.24,28102.0,175.6762,175.6762,174.94,175.3379,28102.0
2025-02-03 10:15:00,176.27,176.48,176.05,176.12,30691.0,175.3678,175.5767,175.1489,175.2185,30691.0
2025-02-03 10:20:00,176.18,178.83,176.05,178.56,37087.0,175.2782,177.9147,175.1489,177.646,37087.0
2025-02-03 10:25:00,178.75,179.32,178.28,179.07,29947.0,177.8351,178.4022,177.3675,178.1534,29947.0
2025-02-03 10:30:00,179.06,179.25,178.48,178.62,17725.0,178.1435,178.3325,177.5665,177.7057,17725.0
2025-02-03 10:35:00,178.56,179.07,178.45,178.88,13706.0,177.646,178.1534,177.5366,177.9644,13706.0
2025-02-03 10:40:00,178.86,180.25,178.6,179.98,34547.0,177.9445,179.3274,177.6858,179.0588,34547.0
2025-02-03 10:45:00,179.84,179.94,179.05,179.28,16160.0,178.9195,179.019,178.1335,178.3624,16160.0
2025-02-03 10:50:00,179.45,179.59,178.81,178.82,15399.0,178.5315,178.6708,177.8948,177.9047,15399.0
2025-02-03 10:55:00,178.82,179.1,178.66,178.95,25645.0,177.9047,178.1833,177.7455,178.0341,25645.0
2025-02-03 11:00:00,178.85,179.41,178.21,178.54,38674.0,177.9346,178.4917,177.2978,177.6261,38674.0
2025-02-03 11:05:00,178.55,179.01,178.02,178.82,22406.0,177.6361,178.0937,177.1088,177.9047,22406.0
2025-02-03 11:10:00,178.87,179.26,178.74,178.74,18631.0,177.9545,178.3425,177.8251,177.8251,18631.0
2025-02-03 11:15:00,178.83,179.18,178.66,179.16,14847.0,177.9147,178.2629,177.7455,178.243,14847.0
2025-02-03 11:20:00,179.17,179.75,179.17,179.37,73803.0,178.2529,178.83,178.2529,178.4519,73803.0
2025-02-03 11:25:00,179.26,179.86,179.26,179.45,237610.0,178.3425,178.9394,178.3425,178.5315,237610.0
2025-02-03 11:30:00,179.43,179.74,179.19,179.57,33031.0,178.5116,178.82,178.2728,178.6509,33031.0
2025-02-03 11:35:00,179.58,179.76,179.45,179.76,14152.0,178.6608,178.8399,178.5315,178.8399,14152.0
2025-02-03 11:40:00,179.81,179.81,179.1,179.33,31071.0,178.8896,178.8896,178.1833,178.4121,31071.0
2025-02-03 11:45:00,179.3,179.7,178.94,178.98,21156.0,178.3823,178.7802,178.0241,178.0639,21156.0
2025-02-03 11:50:00,179.0,179.71,178.99,179.37,16017.0,178.0838,178.7902,178.0738,178.4519,16017.0
2025-02-03 11:55:00,179.38,179.5,178.47,178.61,69495.0,178.4618,178.5812,177.5565,177.6958,69495.0
2025-02-03 12:00:00,178.56,178.82,178.31,178.36,15617.0,177.646,177.9047,177.3973,177.4471,15617.0
2025-02-03 12:05:00,178.45,179.15,178.37,179.09,47541.0,177.5366,178.233,177.457,178.1733,47541.0
2025-02-03 12:10:00,179.21,179.22,178.78,178.97,15667.0,178.2927,178.3027,177.8649,178.0539,15667.0
2025-02-03 12:15:00,178.92,179.03,178.54,179.03,16334.0,178.0042,178.1136,177.6261,178.1136,16334.0
2025-02-03 12:20:00,179.04,179.5,178.83,179.5,13991.0,178.1236,178.5812,177.9147,178.5812,13991.0
2025-02-03 12:25:00,179.48,179.49,178.86,178.86,15759.0,178.5613,178.5713,177.9445,177.9445,15759.0
2025-02-03 12:30:00,178.84,178.92,178.64,178.7,13114.0,177.9246,178.0042,177.7256,177.7853,13114.0
2025-02-03 12:35:00,178.65,178.86,178.58,178.82,11737.0,177.7356,177.9445,177.6659,177.9047,11737.0
2025-02-03 12:40:00,178.8,178.98,178.66,178.83,22378.0,177.8848,178.0639,177.7455,177.9147,22378.0
2025-02-03 12:45:00,178.9,178.98,178.67,178.8,15712.0,177.9843,178.0639,177.7555,177.8848,15712.0
2025-02-03 12:50:00,178.71,179.24,178.71,179.19,19751.0,177.7953,178.3226,177.7953,178.2728,19751.0
2025-02-03 12:55:00,179.15,179.15,178.42,178.87,14830.0,178.233,178.233,177.5068,177.9545,14830.0
2025-02-03 13:00:00,178.82,179.37,178.5,179.31,14401.0,177.9047,178.4519,177.5864,178.3922,14401.0
2025-02-03 13:05:00,179.27,179.4,178.75,178.75,9031.0,178.3524,178.4817,177.8351,177.8351,9031.0
2025-02-03 13:10:00,178.66,179.28,178.62,179.09,6767.0,177.7455,178.3624,177.7057,178.1733,6767.0
2025-02-03 13:15:00,179.11,179.25,178.65,178.66,8052.0,178.1932,178.3325,177.7356,177.7455,8052.0
2025-02-03 13:20:00,178.74,178.86,178.63,178.84,12817.0,177.8251,177.9445,177.7157,177.9246,12817.0
2025-02-03 13:25:00,178.85,178.98,178.62,178.68,12285.0,177.9346,178.0639,177.7057,177.7654,12285.0
2025-02-03 13:30:00,178.75,179.16,178.65,179.1,8578.0,177.8351,178.243,177.7356,178.1833,8578.0
2025-02-03 13:35:00,179.0,179.09,178.85,179.06,9436.0,178.0838,178.1733,177.9346,178.1435,9436.0
2025-02-03 13:40:00,179.06,179.15,178.86,178.99,17916.0,178.1435,178.233,177.9445,178.0738,17916.0
2025-02-03 13:45:00,179.04,179.58,178.98,179.48,20838.0,178.1236,178.6608,178.0639,178.5613,20838.0
2025-02-03 13:50:00,179.53,179.68,179.47,179.57,12927.0,178.6111,178.7603,178.5514,178.6509,12927.0
2025-02-03 13:55:00,179.56,179.64,179.4,179.44,15105.0,178.6409,178.7205,178.4817,178.5215,15105.0
2025-02-03 14:00:00,179.43,179.65,179.43,179.43,29338.0,178.5116,178.7305,178.5116,178.5116,29338.0
2025-02-03 14:05:00,179.49,179.66,179.48,179.57,16650.0,178.5713,178.7404,178.5613,178.6509,16650.0
2025-02-03 14:10:00,179.57,179.9,179.57,179.89,7514.0,178.6509,178.9792,178.6509,178.9692,7514.0
2025-02-03 14:15:00,179.92,180.2,179.89,180.14,18412.0,178.9991,179.2777,178.9692,179.218,18412.0
2025-02-03 14:20:00,180.09,180.17,180.01,180.02,14484.0,179.1682,179.2478,179.0886,179.0986,14484.0
2025-02-03 14:25:00,180.04,180.11,179.89,179.96,13605.0,179.1185,179.1881,178.9692,179.0389,13605.0
2025-02-03 14:30:00,179.94,180.15,179.88,180.04,14300.0,179.019,179.2279,178.9593,179.1185,14300.0
2025-02-03 14:35:00,180.01,180.06,179.82,180.0,10448.0,179.0886,179.1384,178.8996,179.0787,10448.0
2025-02-03 14:40:00,179.96,180.22,179.96,180.06,8402.0,179.0389,179.2976,179.0389,179.1384,8402.0
2025-02-03 14:45:00,180.06,180.25,179.98,180.13,13264.0,179.1384,179.3274,179.0588,179.208,13264.0
2025-02-03 14:50:00,180.09,180.17,179.95,179.97,6698.0,179.1682,179.2478,179.0289,179.0488,6698.0
2025-02-03 14:55:00,179.97,180.02,179.58,179.71,14680.0,179.0488,179.0986,178.6608,178.7902,14680.0
2025-02-03 15:00:00,179.73,179.98,179.62,179.97,15367.0,178.8101,179.0588,178.7006,179.0488,15367.0
2025-02-03 15:05:00,179.98,179.98,179.56,179.56,27321.0,179.0588,179.0588,178.6409,178.6409,27321.0
2025-02-03 15:10:00,179.56,179.67,179.35,179.38,19476.0,178.6409,178.7504,178.432,178.4618,19476.0
2025-02-03 15:15:00,179.41,179.51,179.36,179.38,14914.0,178.4917,178.5912,178.442,178.4618,14914.0
2025-02-03 15:20:00,179.4,179.48,179.3,179.4,15320.0,178.4817,178.5613,178.3823,178.4817,15320.0
2025-02-03 15:25:00,179.38,179.38,179.05,179.06,15081.0,178.4618,178.4618,178.1335,178.1435,15081.0
2025-02-03 15:30:00,179.09,179.27,178.99,179.24,17782.0,178.1733,178.3524,178.0738,178.3226,17782.0
2025-02-03 15:35:00,179.19,179.29,178.88,179.14,32852.0,178.2728,178.3723,177.9644,178.2231,32852.0
2025-02-03 15:40:00,179.14,179.25,178.73,178.84,21801.0,178.2231,178.3325,177.8152,177.9246,21801.0
2025-02-03 15:45:00,178.84,178.86,178.35,178.52,20249.0,177.9246,177.9445,177.4371,177.6063,20249.0
2025-02-03 15:50:00,178.59,179.25,178.53,179.19,67445.0,177.6759,178.3325,177.6162,178.2728,67445.0
2025-02-03 15:55:00,179.16,179.25,178.75,178.75,165552.0,178.243,178.3325,177.8351,177.8351,165552.0
2025-02-04 09:30:00,175.5,177.8,175.45,176.36,196551.0,174.6017,176.8899,174.552,175.4573,196551.0
2025-02-04 09:35:00,176.29,176.78,175.92,176.11,50862.0,175.3877,175.8752,175.0196,175.2086,50862.0
2025-02-04 09:40:00,176.06,176.87,176.01,176.27,37985.0,175.1588,175.9647,175.1091,175.3678,37985.0
2025-02-04 09:45:00,176.37,176.37,175.84,176.12,30875.0,175.4673,175.4673,174.94,175.2185,30875.0
2025-02-04 09:50:00,176.18,177.28,176.15,177.19,21701.0,175.2782,176.3726,175.2484,176.2831,21701.0
2025-02-04 09:55:00,177.18,177.2,176.5,176.61,31365.0,176.2731,176.293,175.5966,175.706,31365.0
2025-02-04 10:00:00,176.61,177.61,176.6,177.55,31148.0,175.706,176.7009,175.6961,176.6412,31148.0
2025-02-04 10:05:00,177.53,178.75,177.5,178.6,34445.0,176.6213,177.8351,176.5915,177.6858,34445.0
2025-02-04 10:10:00,178.6,178.87,178.43,178.69,63357.0,177.6858,177.9545,177.5167,177.7754,63357.0
2025-02-04 10:15:00,178.79,179.3,178.78,179.16,26910.0,177.8749,178.3823,177.8649,178.243,26910.0
2025-02-04 10:20:00,179.17,179.17,178.67,178.68,24275.0,178.2529,178.2529,177.7555,177.7654,24275.0
2025-02-04 10:25:00,178.8,178.96,178.57,178.94,12887.0,177.8848,178.044,177.656,178.0241,12887.0
2025-02-04 10:30:00,178.83,179.1,178.38,178.52,27453.0,177.9147,178.1833,177.467,177.6063,27453.0
2025-02-04 10:35:00,178.44,178.61,178.2,178.25,28547.0,177.5267,177.6958,177.2879,177.3376,28547.0
2025-02-04 10:40:00,178.24,178.3,177.72,177.95,37427.0,177.3277,177.3874,176.8103,177.0392,37427.0
2025-02-04 10:45:00,177.97,178.24,177.92,178.02,18208.0,177.0591,177.3277,177.0093,177.1088,18208.0
2025-02-04 10:50:00,177.97,178.25,177.72,178.19,17918.0,177.0591,177.3376,176.8103,177.2779,17918.0
2025-02-04 10:55:00,178.19,178.25,177.9,177.91,16520.0,177.2779,177.3376,176.9894,176.9994,16520.0
2025-02-04 11:00:00,177.94,178.42,177.94,178.37,15541.0,177.0292,177.5068,177.0292,177.457,15541.0
2025-02-04 11:05:00,178.41,178.49,178.1,178.41,29824.0,177.4968,177.5764,177.1884,177.4968,29824.0
2025-02-04 11:10:00,178.28,178.5,178.17,178.2,16578.0,177.3675,177.5864,177.258,177.2879,16578.0
2025-02-04 11:15:00,178.27,178.57,178.17,178.48,31268.0,177.3575,177.656,177.258,177.5665,31268.0
2025-02-04 11:20:00,178.45,178.73,178.35,178.49,22454.0,177.5366,177.8152,177.4371,177.5764,22454.0
2025-02-04 11:25:00,178.5,178.59,178.32,178.53,12669.0,177.5864,177.6759,177.4073,177.6162,12669.0
2025-02-04 11:30:00,178.52,178.86,178.41,178.77,10619.0,177.6063,177.9445,177.4968,177.855,10619.0
2025-02-04 11:35:00,178.81,179.0,178.62,178.89,26186.0,177.8948,178.0838,177.7057,177.9744,26186.0
2025-02-04 11:40:00,178.95,178.99,178.77,178.91,11906.0,178.0341,178.0738,177.855,177.9943,11906.0
2025-02-04 11:45:00,178.9,178.9,178.68,178.77,8438.0,177.9843,177.9843,177.7654,177.855,8438.0
2025-02-04 11:50:00,178.7,178.94,178.62,178.94,9825.0,177.7853,178.0241,177.7057,178.0241,9825.0
2025-02-04 11:55:00,178.89,178.89,178.61,178.79,13667.0,177.9744,177.9744,177.6958,177.8749,13667.0
2025-02-04 12:00:00,178.78,178.9,178.7,178.7,9902.0,177.8649,177.9843,177.7853,177.7853,9902.0
2025-02-04 12:05:00,178.7,178.81,178.61,178.67,10684.0,177.7853,177.8948,177.6958,177.7555,10684.0
2025-02-04 12:10:00,178.67,178.84,178.61,178.84,5411.0,177.7555,177.9246,177.6958,177.9246,5411.0
2025-02-04 12:15:00,178.8,178.82,178.14,178.17,23382.0,177.8848,177.9047,177.2282,177.258,23382.0
2025-02-04 12:20:00,178.22,178.61,178.03,178.5,20288.0,177.3078,177.6958,177.1188,177.5864,20288.0
2025-02-04 12:25:00,178.51,178.56,177.96,178.02,11311.0,177.5963,177.646,177.0491,177.1088,11311.0
2025-02-04 12:30:00,178.03,178.21,177.82,178.2,23891.0,177.1188,177.2978,176.9098,177.2879,23891.0
2025-02-04 12:35:00,178.25,178.49,178.21,178.32,14751.0,177.3376,177.5764,177.2978,177.4073,14751.0
2025-02-04 12:40:00,178.36,178.42,178.11,178.34,18048.0,177.4471,177.5068,177.1984,177.4272,18048.0
2025-02-04 12:45:00,178.33,178.33,178.06,178.23,12083.0,177.4172,177.4172,177.1486,177.3177,12083.0
2025-02-04 12:50:00,178.2,178.21,177.88,178.07,25939.0,177.2879,177.2978,176.9695,177.1586,25939.0
2025-02-04 12:55:00,178.11,178.26,177.94,178.23,13565.0,177.1984,177.3476,177.0292,177.3177,13565.0
2025-02-04 13:00:00,178.23,178.25,177.85,177.86,19569.0,177.3177,177.3376,176.9397,176.9496,19569.0
2025-02-04 13:05:00,177.86,177.87,177.61,177.87,14648.0,176.9496,176.9596,176.7009,176.9596,14648.0
2025-02-04 13:10:00,177.84,178.13,177.77,178.09,20292.0,176.9297,177.2182,176.8601,177.1785,20292.0
2025-02-04 13:15:00,178.13,178.53,178.12,178.46,8205.0,177.2182,177.6162,177.2083,177.5466,8205.0
2025-02-04 13:20:00,178.5,178.95,178.45,178.82,7362.0,177.5864,178.0341,177.5366,177.9047,7362.0
2025-02-04 13:25:00,178.84,178.89,178.7,178.75,7348.0,177.9246,177.9744,177.7853,177.8351,7348.0
2025-02-04 13:30:00,178.7,178.74,178.55,178.62,10156.0,177.7853,177.8251,177.6361,177.7057,10156.0
2025-02-04 13:35:00,178.68,178.73,178.52,178.6,11617.0,177.7654,177.8152,177.6063,177.6858,11617.0
2025-02-04 13:40:00,178.59,178.73,178.59,178.68,8827.0,177.6759,177.8152,177.6759,177.7654,8827.0
2025-02-04 13:45:00,178.68,178.84,178.65,178.84,10402.0,177.7654,177.9246,177.7356,177.9246,10402.0
2025-02-04 13:50:00,178.87,178.91,178.79,178.88,5914.0,177.9545,177.9943,177.8749,177.9644,5914.0
2025-02-04 13:55:00,178.88,178.97,178.76,178.76,8752.0,177.9644,178.0539,177.845,177.845,8752.0
2025-02-04 14:00:00,178.69,178.94,178.63,178.88,7559.0,177.7754,178.0241,177.7157,177.9644,7559.0
2025-02-04 14:05:00,178.94,179.03,178.89,178.94,10213.0,178.0241,178.1136,177.9744,178.0241,10213.0
2025-02-04 14:10:00,178.98,179.0,178.83,178.91,7296.0,178.0639,178.0838,177.9147,177.9943,7296.0
2025-02-04 14:15:00,178.89,179.09,178.89,179.09,12577.0,177.9744,178.1733,177.9744,178.1733,12577.0
2025-02-04 14:20:00,179.09,179.11,178.87,178.96,7955.0,178.1733,178.1932,177.9545,178.044,7955.0
2025-02-04 14:25:00,178.89,178.89,178.7,178.77,7901.0,177.9744,177.9744,177.7853,177.855,7901.0
2025-02-04 14:30:00,178.81,178.82,178.51,178.52,8230.0,177.8948,177.9047,177.5963,177.6063,8230.0
2025-02-04 14:35:00,178.48,178.7,178.46,178.52,10581.0,177.5665,177.7853,177.5466,177.6063,10581.0
2025-02-04 14:40:00,178.49,178.68,178.48,178.61,8461.0,177.5764,177.7654,177.5665,177.6958,8461.0
2025-02-04 14:45:00,178.6,178.65,178.29,178.34,15948.0,177.6858,177.7356,177.3774,177.4272,15948.0
2025-02-04 14:50:00,178.3,178.44,178.29,178.41,9756.0,177.3874,177.5267,177.3774,177.4968,9756.0
2025-02-04 14:55:00,178.44,178.59,177.95,178.21,32072.0,177.5267,177.6759,177.0392,177.2978,32072.0
2025-02-04 15:00:00,178.18,178.3,177.92,178.19,18552.0,177.268,177.3874,177.0093,177.2779,18552.0
2025-02-04 15:05:00,178.19,178.69,178.17,178.6,49098.0,177.2779,177.7754,177.258,177.6858,49098.0
2025-02-04 15:10:00,178.64,178.68,178.42,178.47,13126.0,177.7256,177.7654,177.5068,177.5565,13126.0
2025-02-04 15:15:00,178.46,178.52,178.25,178.37,17988.0,177.5466,177.6063,177.3376,177.457,17988.0
2025-02-04 15:20:00,178.31,178.39,178.11,178.2,11693.0,177.3973,177.4769,177.1984,177.2879,11693.0
2025-02-04 15:25:00,178.16,178.27,178.06,178.24,10458.0,177.2481,177.3575,177.1486,177.3277,10458.0
2025-02-04 15:30:00,178.23,178.29,178.14,178.19,16109.0,177.3177,177.3774,177.2282,177.2779,16109.0
2025-02-04 15:35:00,178.18,178.44,178.13,178.3,13534.0,177.268,177.5267,177.2182,177.3874,13534.0
2025-02-04 15:40:00,178.29,178.43,178.26,178.3,21082.0,177.3774,177.5167,177.3476,177.3874,21082.0
2025-02-04 15:45:00,178.25,178.38,178.21,178.31,18082.0,177.3376,177.467,177.2978,177.3973,18082.0
2025-02-04 15:50:00,178.28,178.73,178.11,178.49,31234.0,177.3675,177.8152,177.1984,177.5764,31234.0
2025-02-04 15:55:00,178.54,178.77,178.15,178.55,192273.0,177.6261,177.855,177.2381,177.6361,192273.0
2025-02-05 09:30:00,176.9,177.76,175.7,175.98,142081.0,175.9945,176.8501,174.8007,175.0793,142081.0
2025-02-05 09:35:00,175.91,176.25,175.6,175.92,46979.0,175.0096,175.3479,174.7012,175.0196,46979.0
2025-02-05 09:40:00,175.99,176.35,175.28,176.25,53141.0,175.0892,175.4474,174.3828,175.3479,53141.0
2025-02-05 09:45:00,176.33,176.59,176.18,176.34,50834.0,175.4275,175.6861,175.2782,175.4374,50834.0
2025-02-05 09:50:00,176.46,176.46,175.45,175.88,47064.0,175.5568,175.5568,174.552,174.9798,47064.0
2025-02-05 09:55:00,176.0,176.5,175.61,176.5,46372.0,175.0992,175.5966,174.7111,175.5966,46372.0
2025-02-05 10:00:00,176.49,177.22,175.97,176.31,41058.0,175.5866,176.3129,175.0693,175.4076,41058.0
2025-02-05 10:05:00,176.24,176.75,176.24,176.27,26235.0,175.3379,175.8453,175.3379,175.3678,26235.0
2025-02-05 10:10:00,176.41,177.04,176.28,176.98,32613.0,175.5071,176.1338,175.3777,176.0741,32613.0
2025-02-05 10:15:00,176.91,177.02,176.49,176.75,21311.0,176.0045,176.1139,175.5866,175.8453,21311.0
2025-02-05 10:20:00,176.7,177.1,176.37,176.91,57258.0,175.7956,176.1935,175.4673,176.0045,57258.0
2025-02-05 10:25:00,177.04,177.51,177.03,177.51,17343.0,176.1338,176.6014,176.1239,176.6014,17343.0
2025-02-05 10:30:00,177.54,177.76,177.43,177.58,31531.0,176.6313,176.8501,176.5218,176.6711,31531.0
2025-02-05 10:35:00,177.61,177.64,177.36,177.49,11334.0,176.7009,176.7308,176.4522,176.5815,11334.0
2025-02-05 10:40:00,177.57,178.3,177.48,178.28,16200.0,176.6611,177.3874,176.5716,177.3675,16200.0
2025-02-05 10:45:00,178.27,178.28,178.04,178.12,17668.0,177.3575,177.3675,177.1287,177.2083,17668.0
2025-02-05 10:50:00,178.15,178.3,178.01,178.19,10530.0,177.2381,177.3874,177.0989,177.2779,10530.0
2025-02-05 10:55:00,178.18,178.18,177.58,177.82,25111.0,177.268,177.268,176.6711,176.9098,25111.0
2025-02-05 11:00:00,177.8,177.87,177.59,177.59,16818.0,176.8899,176.9596,176.681,176.681,16818.0
2025-02-05 11:05:00,177.6,178.4,177.58,178.4,24430.0,176.691,177.4869,176.6711,177.4869,24430.0
2025-02-05 11:10:00,178.42,178.42,177.9,178.09,14077.0,177.5068,177.5068,176.9894,177.1785,14077.0
2025-02-05 11:15:00,178.13,178.13,177.74,177.77,9556.0,177.2182,177.2182,176.8302,176.8601,9556.0
2025-02-05 11:20:00,177.81,177.97,177.71,177.92,7400.0,176.8999,177.0591,176.8004,177.0093,7400.0
2025-02-05 11:25:00,177.95,178.17,177.89,178.17,12248.0,177.0392,177.258,176.9795,177.258,12248.0
2025-02-05 11:30:00,178.2,178.28,178.08,178.18,9977.0,177.2879,177.3675,177.1685,177.268,9977.0
2025-02-05 11:35:00,178.28,178.48,178.19,178.38,13600.0,177.3675,177.5665,177.2779,177.467,13600.0
2025-02-05 11:40:00,178.42,178.46,178.19,178.24,8178.0,177.5068,177.5466,177.2779,177.3277,8178.0
2025-02-05 11:45:00,178.28,178.97,178.24,178.97,25403.0,177.3675,178.0539,177.3277,178.0539,25403.0
2025-02-05 11:50:00,178.96,179.53,178.96,179.22,18725.0,178.044,178.6111,178.044,178.3027,18725.0
2025-02-05 11:55:00,179.23,179.42,179.0,179.35,10631.0,178.3126,178.5016,178.0838,178.432,10631.0
2025-02-05 12:00:00,179.42,179.84,179.4,179.72,18976.0,178.5016,178.9195,178.4817,178.8001,18976.0
2025-02-05 12:05:00,179.73,180.12,179.73,179.79,34342.0,178.8101,179.1981,178.8101,178.8698,34342.0
2025-02-05 12:10:00,179.86,179.98,179.77,179.86,21996.0,178.9394,179.0588,178.8499,178.9394,21996.0
2025-02-05 12:15:00,179.79,179.81,179.36,179.47,15115.0,178.8698,178.8896,178.442,178.5514,15115.0
2025-02-05 12:20:00,179.42,179.55,179.26,179.31,12373.0,178.5016,178.631,178.3425,178.3922,12373.0
2025-02-05 12:25:00,179.32,179.63,179.32,179.55,14662.0,178.4022,178.7106,178.4022,178.631,14662.0
2025-02-05 12:30:00,179.55,179.68,179.25,179.25,11744.0,178.631,178.7603,178.3325,178.3325,11744.0
2025-02-05 12:35:00,179.19,179.25,178.93,179.03,15151.0,178.2728,178.3325,178.0142,178.1136,15151.0
2025-02-05 12:40:00,179.03,179.04,178.83,178.89,12173.0,178.1136,178.1236,177.9147,177.9744,12173.0
2025-02-05 12:45:00,178.88,179.13,178.84,179.09,16069.0,177.9644,178.2131,177.9246,178.1733,16069.0
2025-02-05 12:50:00,179.02,179.19,178.85,179.19,9778.0,178.1037,178.2728,177.9346,178.2728,9778.0
2025-02-05 12:55:00,179.15,179.21,178.98,179.16,11055.0,178.233,178.2927,178.0639,178.243,11055.0
2025-02-05 13:00:00,179.21,179.41,179.11,179.25,8206.0,178.2927,178.4917,178.1932,178.3325,8206.0
2025-02-05 13:05:00,179.28,179.46,179.13,179.27,11257.0,178.3624,178.5414,178.2131,178.3524,11257.0
2025-02-05 13:10:00,179.28,179.28,179.1,179.27,5323.0,178.3624,178.3624,178.1833,178.3524,5323.0
2025-02-05 13:15:00,179.25,179.37,179.2,179.37,6776.0,178.3325,178.4519,178.2828,178.4519,6776.0
2025-02-05 13:20:00,179.32,179.32,179.21,179.26,8018.0,178.4022,178.4022,178.2927,178.3425,8018.0
2025-02-05 13:25:00,179.31,179.36,179.08,179.36,8845.0,178.3922,178.442,178.1634,178.442,8845.0
2025-02-05 13:30:00,179.34,179.77,179.21,179.77,18908.0,178.4221,178.8499,178.2927,178.8499,18908.0
2025-02-05 13:35:00,179.76,180.19,179.74,180.1,47466.0,178.8399,179.2677,178.82,179.1782,47466.0
2025-02-05 13:40:00,180.12,180.13,179.95,180.01,8162.0,179.1981,179.208,179.0289,179.0886,8162.0
2025-02-05 13:45:00,179.98,180.04,179.88,179.89,14480.0,179.0588,179.1185,178.9593,178.9692,14480.0
2025-02-05 13:50:00,179.92,179.99,179.86,179.9,5776.0,178.9991,179.0687,178.9394,178.9792,5776.0
2025-02-05 13:55:00,179.85,180.07,179.81,180.06,8852.0,178.9294,179.1483,178.8896,179.1384,8852.0
2025-02-05 14:00:00,180.09,180.16,180.02,180.02,10602.0,179.1682,179.2379,179.0986,179.0986,10602.0
2025-02-05 14:05:00,180.01,180.31,180.0,180.31,8002.0,179.0886,179.3871,179.0787,179.3871,8002.0
2025-02-05 14:10:00,180.28,180.35,180.18,180.33,9781.0,179.3572,179.4269,179.2578,179.407,9781.0
2025-02-05 14:15:00,180.3,180.35,180.1,180.2,13233.0,179.3771,179.4269,179.1782,179.2777,13233.0
2025-02-05 14:20:00,180.23,180.23,180.05,180.11,5854.0,179.3075,179.3075,179.1284,179.1881,5854.0
2025-02-05 14:25:00,180.07,180.2,180.04,180.1,8356.0,179.1483,179.2777,179.1185,179.1782,8356.0
2025-02-05 14:30:00,180.06,180.2,179.96,180.11,6627.0,179.1384,179.2777,179.0389,179.1881,6627.0
2025-02-05 14:35:00,180.12,180.15,180.02,180.05,6369.0,179.1981,179.2279,179.0986,179.1284,6369.0
2025-02-05 14:40:00,180.06,180.26,180.06,180.1,9108.0,179.1384,179.3373,179.1384,179.1782,9108.0
2025-02-05 14:45:00,180.1,180.33,179.98,180.24,18020.0,179.1782,179.407,179.0588,179.3174,18020.0
2025-02-05 14:50:00,180.26,180.4,180.19,180.31,13642.0,179.3373,179.4766,179.2677,179.3871,13642.0
2025-02-05 14:55:00,180.31,180.6,180.29,180.48,17165.0,179.3871,179.6756,179.3672,179.5562,17165.0
2025-02-05 15:00:00,180.5,180.79,180.5,180.72,15063.0,179.5761,179.8646,179.5761,179.795,15063.0
2025-02-05 15:05:00,180.71,181.0,180.64,180.95,17873.0,179.785,180.0736,179.7154,180.0238,17873.0
2025-02-05 15:10:00,180.9,180.96,180.85,180.93,25323.0,179.9741,180.0338,179.9243,180.0039,25323.0
2025-02-05 15:15:00,180.94,181.01,180.86,180.92,18765.0,180.0139,180.0835,179.9343,179.994,18765.0
2025-02-05 15:20:00,180.92,180.94,180.59,180.78,31564.0,179.994,180.0139,179.6657,179.8547,31564.0
2025-02-05 15:25:00,180.77,180.95,180.73,180.91,23225.0,179.8447,180.0238,179.8049,179.984,23225.0
2025-02-05 15:30:00,180.93,180.93,180.67,180.74,19241.0,180.0039,180.0039,179.7452,179.8149,19241.0
2025-02-05 15:35:00,180.72,180.81,180.5,180.56,22715.0,179.795,179.8845,179.5761,179.6358,22715.0
2025-02-05 15:40:00,180.5,180.54,180.17,180.32,34307.0,179.5761,179.6159,179.2478,179.397,34307.0
2025-02-05 15:45:00,180.29,180.29,180.0,180.03,32106.0,179.3672,179.3672,179.0787,179.1085,32106.0
2025-02-05 15:50:00,180.02,180.46,179.72,180.41,91590.0,179.0986,179.5363,178.8001,179.4866,91590.0
2025-02-05 15:55:00,180.45,180.9,180.45,180.67,216895.0,179.5264,179.9741,179.5264,179.7452,216895.0
2025-02-06 09:30:00,179.61,181.3,178.56,181.3,142824.0,178.6907,180.372,177.646,180.372,142824.0
2025-02-06 09:35:00,181.24,182.04,181.13,181.31,51814.0,180.3123,181.1082,180.2029,180.382,51814.0
2025-02-06 09:40:00,181.31,181.41,180.19,180.84,36087.0,180.382,180.4815,179.2677,179.9144,36087.0
2025-02-06 09:45:00,180.73,181.06,180.55,180.87,25336.0,179.8049,180.1333,179.6259,179.9442,25336.0
2025-02-06 09:50:00,180.98,181.18,180.4,180.49,20037.0,180.0537,180.2526,179.4766,179.5662,20037.0
2025-02-06 09:55:00,180.46,180.95,180.24,180.9,49070.0,179.5363,180.0238,179.3174,179.9741,49070.0
2025-02-06 10:00:00,180.98,181.25,180.71,180.94,27840.0,180.0537,180.3223,179.785,180.0139,27840.0
2025-02-06 10:05:00,181.07,181.41,180.87,181.37,21619.0,180.1432,180.4815,179.9442,180.4417,21619.0
2025-02-06 10:10:00,181.37,182.0,181.19,181.9,17482.0,180.4417,181.0684,180.2626,180.969,17482.0
2025-02-06 10:15:00,181.82,182.23,181.76,182.1,16655.0,180.8894,181.2973,180.8297,181.1679,16655.0
2025-02-06 10:20:00,182.08,182.17,181.41,181.55,27886.0,181.148,181.2376,180.4815,180.6207,27886.0
2025-02-06 10:25:00,181.52,181.53,180.78,180.79,20659.0,180.5909,180.6008,179.8547,179.8646,20659.0
2025-02-06 10:30:00,180.74,180.92,180.38,180.75,16032.0,179.8149,179.994,179.4567,179.8248,16032.0
2025-02-06 10:35:00,180.71,181.13,180.41,180.43,17948.0,179.785,180.2029,179.4866,179.5065,17948.0
2025-02-06 10:40:00,180.43,180.91,180.41,180.45,19356.0,179.5065,179.984,179.4866,179.5264,19356.0
2025-02-06 10:45:00,180.5,180.51,180.0,180.23,22641.0,179.5761,179.5861,179.0787,179.3075,22641.0
2025-02-06 10:50:00,180.23,180.66,180.15,180.66,19771.0,179.3075,179.7353,179.2279,179.7353,19771.0
2025-02-06 10:55:00,180.64,180.89,180.59,180.73,20781.0,179.7154,179.9641,179.6657,179.8049,20781.0
2025-02-06 11:00:00,180.73,180.97,180.53,180.62,40106.0,179.8049,180.0437,179.606,179.6955,40106.0
2025-02-06 11:05:00,180.61,180.91,180.52,180.91,10701.0,179.6856,179.984,179.596,179.984,10701.0
2025-02-06 11:10:00,180.95,181.18,180.9,181.03,16035.0,180.0238,180.2526,179.9741,180.1034,16035.0
2025-02-06 11:15:00,181.0,181.2,180.86,181.15,17518.0,180.0736,180.2725,179.9343,180.2228,17518.0
2025-02-06 11:20:00,181.08,181.09,180.9,180.98,11522.0,180.1531,180.1631,179.9741,180.0537,11522.0
2025-02-06 11:25:00,180.97,180.97,180.76,180.97,18157.0,180.0437,180.0437,179.8348,180.0437,18157.0
2025-02-06 11:30:00,181.01,181.16,180.88,180.99,17060.0,180.0835,180.2327,179.9542,180.0636,17060.0
2025-02-06 11:35:00,181.0,181.08,180.65,180.81,25940.0,180.0736,180.1531,179.7253,179.8845,25940.0
2025-02-06 11:40:00,180.83,180.9,180.65,180.69,38076.0,179.9044,179.9741,179.7253,179.7651,38076.0
2025-02-06 11:45:00,180.7,181.02,180.59,180.89,18573.0,179.7751,180.0935,179.6657,179.9641,18573.0
2025-02-06 11:50:00,180.8,180.95,180.6,180.94,25194.0,179.8746,180.0238,179.6756,180.0139,25194.0
2025-02-06 11:55:00,180.95,180.97,180.77,180.79,12055.0,180.0238,180.0437,179.8447,179.8646,12055.0
2025-02-06 12:00:00,180.82,181.3,180.72,181.15,20479.0,179.8945,180.372,179.795,180.2228,20479.0
2025-02-06 12:05:00,181.12,181.34,181.06,181.3,12239.0,180.1929,180.4118,180.1333,180.372,12239.0
2025-02-06 12:10:00,181.31,181.33,181.05,181.16,12655.0,180.382,180.4019,180.1233,180.2327,12655.0
2025-02-06 12:15:00,181.12,181.26,181.01,181.17,13870.0,180.1929,180.3322,180.0835,180.2427,13870.0
2025-02-06 12:20:00,181.25,181.39,181.19,181.23,11229.0,180.3223,180.4616,180.2626,180.3024,11229.0
2025-02-06 12:25:00,181.21,181.3,180.93,180.93,10492.0,180.2825,180.372,180.0039,180.0039,10492.0
2025-02-06 12:30:00,180.93,181.05,180.84,180.98,8236.0,180.0039,180.1233,179.9144,180.0537,8236.0
2025-02-06 12:35:00,180.97,181.14,180.88,181.03,6694.0,180.0437,180.2128,179.9542,180.1034,6694.0
2025-02-06 12:40:00,181.02,181.41,181.0,181.39,11270.0,180.0935,180.4815,180.0736,180.4616,11270.0
2025-02-06 12:45:00,181.38,181.64,181.29,181.64,10622.0,180.4516,180.7103,180.3621,180.7103,10622.0
2025-02-06 12:50:00,181.61,181.89,181.61,181.8,10348.0,180.6804,180.959,180.6804,180.8695,10348.0
2025-02-06 12:55:00,181.79,181.97,181.79,181.9,12075.0,180.8595,181.0386,180.8595,180.969,12075.0
2025-02-06 13:00:00,181.9,182.09,181.88,182.04,15890.0,180.969,181.158,180.9491,181.1082,15890.0
2025-02-06 13:05:00,182.03,182.08,181.87,181.89,17281.0,181.0983,181.148,180.9391,180.959,17281.0
2025-02-06 13:10:00,181.95,182.21,181.79,182.21,47540.0,181.0187,181.2774,180.8595,181.2774,47540.0
2025-02-06 13:15:00,182.21,182.9,182.2,182.84,111961.0,181.2774,181.9638,181.2674,181.9041,111961.0
2025-02-06 13:20:00,182.84,183.07,182.73,182.87,68310.0,181.9041,182.133,181.7947,181.934,68310.0
2025-02-06 13:25:00,182.86,182.89,182.62,182.89,21728.0,181.924,181.9539,181.6853,181.9539,21728.0
2025-02-06 13:30:00,182.85,183.07,182.81,183.04,26706.0,181.9141,182.133,181.8743,182.1031,26706.0
2025-02-06 13:35:00,183.08,183.08,182.48,182.72,41589.0,182.1429,182.1429,181.546,181.7848,41589.0
2025-02-06 13:40:00,182.74,182.76,182.42,182.56,22727.0,181.8047,181.8245,181.4863,181.6256,22727.0
2025-02-06 13:45:00,182.5,182.77,182.39,182.67,27970.0,181.5659,181.8345,181.4564,181.735,27970.0
2025-02-06 13:50:00,182.7,182.85,182.68,182.72,18099.0,181.7649,181.9141,181.745,181.7848,18099.0
2025-02-06 13:55:00,182.71,182.73,182.62,182.69,25658.0,181.7748,181.7947,181.6853,181.7549,25658.0
2025-02-06 14:00:00,182.67,182.82,182.48,182.63,24848.0,181.735,181.8842,181.546,181.6952,24848.0
2025-02-06 14:05:00,182.59,182.61,182.35,182.4,22663.0,181.6554,181.6753,181.4166,181.4664,22663.0
2025-02-06 14:10:00,182.38,182.44,182.23,182.23,15143.0,181.4465,181.5062,181.2973,181.2973,15143.0
2025-02-06 14:15:00,182.19,182.36,182.19,182.26,11439.0,181.2575,181.4266,181.2575,181.3271,11439.0
2025-02-06 14:20:00,182.27,182.36,182.16,182.16,12822.0,181.3371,181.4266,181.2276,181.2276,12822.0
2025-02-06 14:25:00,182.12,182.17,181.92,182.09,30884.0,181.1878,181.2376,180.9888,181.158,30884.0
2025-02-06 14:30:00,182.1,182.11,181.42,181.47,39176.0,181.1679,181.1779,180.4914,180.5412,39176.0
2025-02-06 14:35:00,181.44,181.78,181.43,181.59,18247.0,180.5113,180.8496,180.5014,180.6605,18247.0
2025-02-06 14:40:00,181.61,181.67,181.33,181.44,15593.0,180.6804,180.7401,180.4019,180.5113,15593.0
2025-02-06 14:45:00,181.41,181.69,181.36,181.66,17567.0,180.4815,180.76,180.4317,180.7302,17567.0
2025-02-06 14:50:00,181.69,181.83,181.6,181.74,12473.0,180.76,180.8993,180.6705,180.8098,12473.0
2025-02-06 14:55:00,181.79,181.83,181.46,181.54,27508.0,180.8595,180.8993,180.5312,180.6108,27508.0
2025-02-06 15:00:00,181.56,181.6,181.41,181.52,15161.0,180.6307,180.6705,180.4815,180.5909,15161.0
2025-02-06 15:05:00,181.51,181.65,181.48,181.6,29102.0,180.5809,180.7202,180.5511,180.6705,29102.0
2025-02-06 15:10:00,181.62,181.66,181.41,181.42,65636.0,180.6904,180.7302,180.4815,180.4914,65636.0
2025-02-06 15:15:00,181.41,181.75,181.4,181.72,38430.0,180.4815,180.8197,180.4715,180.7899,38430.0
2025-02-06 15:20:00,181.7,181.87,181.69,181.82,13632.0,180.77,180.9391,180.76,180.8894,13632.0
2025-02-06 15:25:00,181.83,181.94,181.83,181.89,14133.0,180.8993,181.0087,180.8993,180.959,14133.0
2025-02-06 15:30:00,181.91,182.21,181.87,182.21,21590.0,180.9789,181.2774,180.9391,181.2774,21590.0
2025-02-06 15:35:00,182.2,182.34,182.11,182.34,36019.0,181.2674,181.4067,181.1779,181.4067,36019.0
2025-02-06 15:40:00,182.33,182.47,182.28,182.45,26782.0,181.3968,181.536,181.347,181.5161,26782.0
2025-02-06 15:45:00,182.45,182.87,182.44,182.8,26077.0,181.5161,181.934,181.5062,181.8643,26077.0
2025-02-06 15:50:00,182.81,182.85,182.25,182.59,94180.0,181.8743,181.9141,181.3172,181.6554,94180.0
2025-02-06 15:55:00,182.65,182.89,182.42,182.8,234845.0,181.7151,181.9539,181.4863,181.8643,234845.0
2025-02-07 09:30:00,183.14,183.54,182.27,182.87,123520.0,182.2026,182.6006,181.3371,181.934,123520.0
2025-02-07 09:35:00,182.97,183.13,182.2,182.45,43152.0,182.0335,182.1927,181.2674,181.5161,43152.0
2025-02-07 09:40:00,182.45,183.12,182.36,182.84,18153.0,181.5161,182.1827,181.4266,181.9041,18153.0
2025-02-07 09:45:00,182.81,182.85,182.35,182.57,26016.0,181.8743,181.9141,181.4166,181.6355,26016.0
2025-02-07 09:50:00,182.57,182.57,181.91,182.34,26428.0,181.6355,181.6355,180.9789,181.4067,26428.0
2025-02-07 09:55:00,182.31,182.34,181.63,181.9,17000.0,181.3769,181.4067,180.7003,180.969,17000.0
2025-02-07 10:00:00,181.63,181.79,180.16,180.32,45880.0,180.7003,180.8595,179.2379,179.397,45880.0
2025-02-07 10:05:00,180.32,181.05,180.12,180.8,32531.0,179.397,180.1233,179.1981,179.8746,32531.0
2025-02-07 10:10:00,180.77,180.79,179.81,180.28,44727.0,179.8447,179.8646,178.8896,179.3572,44727.0
2025-02-07 10:15:00,180.32,181.05,180.19,181.05,17406.0,179.397,180.1233,179.2677,180.1233,17406.0
2025-02-07 10:20:00,180.87,181.19,180.71,181.1,29132.0,179.9442,180.2626,179.785,180.173,29132.0
2025-02-07 10:25:00,181.1,181.16,180.74,180.76,32535.0,180.173,180.2327,179.8149,179.8348,32535.0
2025-02-07 10:30:00,180.69,180.87,180.45,180.57,23206.0,179.7651,179.9442,179.5264,179.6458,23206.0
2025-02-07 10:35:00,180.58,181.07,180.44,180.68,17339.0,179.6557,180.1432,179.5164,179.7552,17339.0
2025-02-07 10:40:00,180.66,180.74,180.19,180.24,15129.0,179.7353,179.8149,179.2677,179.3174,15129.0
2025-02-07 10:45:00,180.21,180.46,180.08,180.39,19292.0,179.2876,179.5363,179.1583,179.4667,19292.0
2025-02-07 10:50:00,180.34,180.54,178.78,178.98,46808.0,179.4169,179.6159,177.8649,178.0639,46808.0
2025-02-07 10:55:00,178.91,179.75,178.91,179.64,27159.0,177.9943,178.83,177.9943,178.7205,27159.0
2025-02-07 11:00:00,179.68,179.71,178.85,178.95,26884.0,178.7603,178.7902,177.9346,178.0341,26884.0
2025-02-07 11:05:00,179.0,179.72,178.73,179.59,26908.0,178.0838,178.8001,177.8152,178.6708,26908.0
2025-02-07 11:10:00,179.5,179.61,179.2,179.2,24249.0,178.5812,178.6907,178.2828,178.2828,24249.0
2025-02-07 11:15:00,179.2,180.14,179.07,179.94,44984.0,178.2828,179.218,178.1534,179.019,44984.0
2025-02-07 11:20:00,179.88,180.18,179.58,179.58,22355.0,178.9593,179.2578,178.6608,178.6608,22355.0
2025-02-07 11:25:00,179.57,179.75,179.23,179.35,17362.0,178.6509,178.83,178.3126,178.432,17362.0
2025-02-07 11:30:00,179.4,179.89,179.3,179.89,17935.0,178.4817,178.9692,178.3823,178.9692,17935.0
2025-02-07 11:35:00,179.81,179.95,179.54,179.64,29417.0,178.8896,179.0289,178.621,178.7205,29417.0
2025-02-07 11:40:00,179.63,179.95,179.48,179.66,22522.0,178.7106,179.0289,178.5613,178.7404,22522.0
2025-02-07 11:45:00,179.63,179.73,179.3,179.53,15507.0,178.7106,178.8101,178.3823,178.6111,15507.0
2025-02-07 11:50:00,179.62,179.64,179.27,179.51,20815.0,178.7006,178.7205,178.3524,178.5912,20815.0
2025-02-07 11:55:00,179.43,179.58,179.05,179.05,33989.0,178.5116,178.6608,178.1335,178.1335,33989.0
2025-02-07 12:00:00,179.04,179.11,178.81,179.01,18496.0,178.1236,178.1932,177.8948,178.0937,18496.0
2025-02-07 12:05:00,178.95,179.7,178.84,179.65,22433.0,178.0341,178.7802,177.9246,178.7305,22433.0
2025-02-07 12:10:00,179.57,179.67,179.29,179.64,19737.0,178.6509,178.7504,178.3723,178.7205,19737.0
2025-02-07 12:15:00,179.65,179.67,178.97,179.33,23070.0,178.7305,178.7504,178.0539,178.4121,23070.0
2025-02-07 12:20:00,179.37,179.67,179.18,179.22,30304.0,178.4519,178.7504,178.2629,178.3027,30304.0
2025-02-07 12:25:00,179.23,179.56,179.22,179.43,20204.0,178.3126,178.6409,178.3027,178.5116,20204.0
2025-02-07 12:30:00,179.43,179.58,179.25,179.37,30760.0,178.5116,178.6608,178.3325,178.4519,30760.0
2025-02-07 12:35:00,179.41,179.86,179.36,179.83,24068.0,178.4917,178.9394,178.442,178.9095,24068.0
2025-02-07 12:40:00,179.83,179.86,179.67,179.72,11303.0,178.9095,178.9394,178.7504,178.8001,11303.0
2025-02-07 12:45:00,179.7,180.04,179.7,179.93,9850.0,178.7802,179.1185,178.7802,179.009,9850.0
2025-02-07 12:50:00,179.95,180.02,179.73,179.9,15656.0,179.0289,179.0986,178.8101,178.9792,15656.0
2025-02-07 12:55:00,179.93,180.15,179.92,180.05,33105.0,179.009,179.2279,178.9991,179.1284,33105.0
2025-02-07 13:00:00,179.97,180.59,179.92,180.5,11233.0,179.0488,179.6657,178.9991,179.5761,11233.0
2025-02-07 13:05:00,180.54,180.79,180.48,180.52,8816.0,179.6159,179.8646,179.5562,179.596,8816.0
2025-02-07 13:10:00,180.5,180.64,180.41,180.55,9505.0,179.5761,179.7154,179.4866,179.6259,9505.0
2025-02-07 13:15:00,180.59,180.71,180.53,180.63,11944.0,179.6657,179.785,179.606,179.7055,11944.0
2025-02-07 13:20:00,180.6,180.6,180.3,180.39,10206.0,179.6756,179.6756,179.3771,179.4667,10206.0
2025-02-07 13:25:00,180.38,180.45,180.21,180.33,8333.0,179.4567,179.5264,179.2876,179.407,8333.0
2025-02-07 13:30:00,180.26,180.63,180.26,180.63,8975.0,179.3373,179.7055,179.3373,179.7055,8975.0
2025-02-07 13:35:00,180.64,180.68,180.47,180.48,8987.0,179.7154,179.7552,179.5463,179.5562,8987.0
2025-02-07 13:40:00,180.47,180.47,179.81,179.91,11081.0,179.5463,179.5463,178.8896,178.9891,11081.0
2025-02-07 13:45:00,179.89,179.89,179.64,179.78,20701.0,178.9692,178.9692,178.7205,178.8598,20701.0
2025-02-07 13:50:00,179.82,179.88,179.71,179.85,7542.0,178.8996,178.9593,178.7902,178.9294,7542.0
2025-02-07 13:55:00,179.77,179.89,179.72,179.72,11457.0,178.8499,178.9692,178.8001,178.8001,11457.0
2025-02-07 14:00:00,179.69,179.83,179.64,179.77,15342.0,178.7703,178.9095,178.7205,178.8499,15342.0
2025-02-07 14:05:00,179.78,179.9,179.66,179.87,8428.0,178.8598,178.9792,178.7404,178.9493,8428.0
2025-02-07 14:10:00,179.85,179.91,179.54,179.62,9485.0,178.9294,178.9891,178.621,178.7006,9485.0
2025-02-07 14:15:00,179.63,179.78,179.49,179.55,6074.0,178.7106,178.8598,178.5713,178.631,6074.0
2025-02-07 14:20:00,179.55,179.6,179.32,179.43,15170.0,178.631,178.6807,178.4022,178.5116,15170.0
2025-02-07 14:25:00,179.48,179.53,179.31,179.36,9606.0,178.5613,178.6111,178.3922,178.442,9606.0
2025-02-07 14:30:00,179.28,179.52,179.22,179.5,14750.0,178.3624,178.6011,178.3027,178.5812,14750.0
2025-02-07 14:35:00,179.49,179.7,179.41,179.59,16452.0,178.5713,178.7802,178.4917,178.6708,16452.0
2025-02-07 14:40:00,179.62,179.7,179.46,179.63,18296.0,178.7006,178.7802,178.5414,178.7106,18296.0
2025-02-07 14:45:00,179.63,179.88,179.5,179.88,26993.0,178.7106,178.9593,178.5812,178.9593,26993.0
2025-02-07 14:50:00,179.89,179.89,179.6,179.67,19567.0,178.9692,178.9692,178.6807,178.7504,19567.0
2025-02-07 14:55:00,179.68,179.77,179.58,179.65,9604.0,178.7603,178.8499,178.6608,178.7305,9604.0
2025-02-07 15:00:00,179.63,179.64,179.32,179.34,16859.0,178.7106,178.7205,178.4022,178.4221,16859.0
2025-02-07 15:05:00,179.39,179.74,179.38,179.61,13765.0,178.4718,178.82,178.4618,178.6907,13765.0
2025-02-07 15:10:00,179.63,179.63,179.04,179.18,27398.0,178.7106,178.7106,178.1236,178.2629,27398.0
2025-02-07 15:15:00,179.18,179.51,179.01,179.48,30584.0,178.2629,178.5912,178.0937,178.5613,30584.0
2025-02-07 15:20:00,179.5,179.57,179.31,179.44,14466.0,178.5812,178.6509,178.3922,178.5215,14466.0
2025-02-07 15:25:00,179.44,179.44,179.23,179.26,16514.0,178.5215,178.5215,178.3126,178.3425,16514.0
2025-02-07 15:30:00,179.24,179.46,179.11,179.44,35665.0,178.3226,178.5414,178.1932,178.5215,35665.0
2025-02-07 15:35:00,179.42,179.53,179.18,179.21,17213.0,178.5016,178.6111,178.2629,178.2927,17213.0
2025-02-07 15:40:00,179.2,179.53,179.19,179.5,27493.0,178.2828,178.6111,178.2728,178.5812,27493.0
2025-02-07 15:45:00,179.51,179.68,179.44,179.68,41174.0,178.5912,178.7603,178.5215,178.7603,41174.0
2025-02-07 15:50:00,179.68,180.15,179.68,180.09,81483.0,178.7603,179.2279,178.7603,179.1682,81483.0
2025-02-07 15:55:00,180.09,180.27,179.77,180.01,264771.0,179.1682,179.3473,178.8499,179.0886,264771.0
2025-02-10 09:30:00,182.86,184.03,182.32,183.58,115080.0,181.924,183.088,181.3868,182.6404,115080.0
2025-02-10 09:35:00,183.83,183.83,182.9,183.49,35606.0,182.8891,182.8891,181.9638,182.5508,35606.0
2025-02-10 09:40:00,183.54,183.94,183.37,183.9,53569.0,182.6006,182.9985,182.4314,182.9587,53569.0
2025-02-10 09:45:00,183.81,184.0,183.25,183.25,34494.0,182.8692,183.0582,182.312,182.312,34494.0
2025-02-10 09:50:00,183.23,183.59,183.11,183.37,31956.0,182.2921,182.6503,182.1728,182.4314,31956.0
2025-02-10 09:55:00,183.38,183.61,183.25,183.59,20155.0,182.4414,182.6702,182.312,182.6503,20155.0
2025-02-10 10:00:00,183.52,183.68,183.15,183.21,49081.0,182.5807,182.7398,182.2126,182.2722,49081.0
2025-02-10 10:05:00,183.21,183.75,183.21,183.34,21220.0,182.2722,182.8095,182.2722,182.4016,21220.0
2025-02-10 10:10:00,183.39,183.44,182.98,182.98,28160.0,182.4513,182.5011,182.0434,182.0434,28160.0
2025-02-10 10:15:00,182.99,183.05,182.78,182.78,23209.0,182.0534,182.1131,181.8444,181.8444,23209.0
2025-02-10 10:20:00,182.8,182.81,182.18,182.18,20571.0,181.8643,181.8743,181.2475,181.2475,20571.0
2025-02-10 10:25:00,182.15,182.28,181.63,181.78,25401.0,181.2177,181.347,180.7003,180.8496,25401.0
2025-02-10 10:30:00,181.78,182.17,181.68,182.05,26833.0,180.8496,181.2376,180.7501,181.1182,26833.0
2025-02-10 10:35:00,181.98,182.21,181.91,182.02,35319.0,181.0485,181.2774,180.9789,181.0883,35319.0
2025-02-10 10:40:00,182.0,182.0,181.42,181.78,30577.0,181.0684,181.0684,180.4914,180.8496,30577.0
2025-02-10 10:45:00,181.8,182.16,181.73,182.07,20757.0,180.8695,181.2276,180.7998,181.1381,20757.0
2025-02-10 10:50:00,181.98,182.09,181.84,182.03,14997.0,181.0485,181.158,180.9093,181.0983,14997.0
2025-02-10 10:55:00,181.98,182.32,181.77,182.18,20532.0,181.0485,181.3868,180.8396,181.2475,20532.0
2025-02-10 11:00:00,182.21,182.54,182.21,182.5,14055.0,181.2774,181.6057,181.2774,181.5659,14055.0
2025-02-10 11:05:00,182.44,182.48,182.09,182.23,16197.0,181.5062,181.546,181.158,181.2973,16197.0
2025-02-10 11:10:00,182.44,182.46,182.19,182.24,13948.0,181.5062,181.5261,181.2575,181.3072,13948.0
2025-02-10 11:15:00,182.16,182.25,181.8,181.98,16432.0,181.2276,181.3172,180.8695,181.0485,16432.0
2025-02-10 11:20:00,181.88,182.25,181.87,182.12,16201.0,180.9491,181.3172,180.9391,181.1878,16201.0
2025-02-10 11:25:00,182.09,182.23,181.92,182.19,19837.0,181.158,181.2973,180.9888,181.2575,19837.0
2025-02-10 11:30:00,182.21,182.25,182.04,182.21,11255.0,181.2774,181.3172,181.1082,181.2774,11255.0
2025-02-10 11:35:00,182.23,182.41,182.22,182.41,11676.0,181.2973,181.4763,181.2873,181.4763,11676.0
2025-02-10 11:40:00,182.41,182.55,182.3,182.45,16004.0,181.4763,181.6156,181.3669,181.5161,16004.0
2025-02-10 11:45:00,182.43,182.52,181.95,181.95,16591.0,181.4962,181.5858,181.0187,181.0187,16591.0
2025-02-10 11:50:00,182.0,182.52,181.96,182.52,11607.0,181.0684,181.5858,181.0286,181.5858,11607.0
2025-02-10 11:55:00,182.49,182.56,182.44,182.55,11603.0,181.5559,181.6256,181.5062,181.6156,11603.0
2025-02-10 12:00:00,182.55,183.01,182.47,183.0,22394.0,181.6156,182.0733,181.536,182.0633,22394.0
2025-02-10 12:05:00,183.0,183.06,182.81,182.88,21824.0,182.0633,182.123,181.8743,181.9439,21824.0
2025-02-10 12:10:00,182.87,182.94,182.74,182.9,8605.0,181.934,182.0036,181.8047,181.9638,8605.0
2025-02-10 12:15:00,182.81,182.95,182.65,182.93,11157.0,181.8743,182.0136,181.7151,181.9937,11157.0
2025-02-10 12:20:00,182.92,183.07,182.87,183.01,7637.0,181.9837,182.133,181.934,182.0733,7637.0
2025-02-10 12:25:00,183.05,183.05,182.83,182.88,9126.0,182.1131,182.1131,181.8942,181.9439,9126.0
2025-02-10 12:30:00,182.88,183.21,182.84,183.09,8548.0,181.9439,182.2722,181.9041,182.1529,8548.0
2025-02-10 12:35:00,183.16,183.24,183.13,183.14,11949.0,182.2225,182.3021,182.1927,182.2026,11949.0
2025-02-10 12:40:00,183.13,183.21,183.0,183.18,9995.0,182.1927,182.2722,182.0633,182.2424,9995.0
2025-02-10 12:45:00,183.21,183.23,183.06,183.07,8386.0,182.2722,182.2921,182.123,182.133,8386.0
2025-02-10 12:50:00,183.07,183.36,183.06,183.28,8731.0,182.133,182.4215,182.123,182.3419,8731.0
2025-02-10 12:55:00,183.3,183.43,183.28,183.4,15814.0,182.3618,182.4911,182.3419,182.4613,15814.0
2025-02-10 13:00:00,183.38,183.5,183.31,183.43,15716.0,182.4414,182.5608,182.3717,182.4911,15716.0
2025-02-10 13:05:00,183.45,183.71,183.44,183.59,9970.0,182.511,182.7697,182.5011,182.6503,9970.0
2025-02-10 13:10:00,183.59,183.61,183.5,183.55,10420.0,182.6503,182.6702,182.5608,182.6105,10420.0
2025-02-10 13:15:00,183.53,183.66,183.29,183.45,14152.0,182.5906,182.7199,182.3518,182.511,14152.0
2025-02-10 13:20:00,183.43,183.52,183.3,183.39,7151.0,182.4911,182.5807,182.3618,182.4513,7151.0
2025-02-10 13:25:00,183.4,183.53,183.18,183.2,7226.0,182.4613,182.5906,182.2424,182.2623,7226.0
2025-02-10 13:30:00,183.23,183.31,183.17,183.2,8648.0,182.2921,182.3717,182.2325,182.2623,8648.0
2025-02-10 13:35:00,183.2,183.25,183.13,183.22,12943.0,182.2623,182.312,182.1927,182.2822,12943.0
2025-02-10 13:40:00,183.23,183.43,183.23,183.36,8446.0,182.2921,182.4911,182.2921,182.4215,8446.0
2025-02-10 13:45:00,183.37,183.45,183.27,183.44,10323.0,182.4314,182.511,182.3319,182.5011,10323.0
2025-02-10 13:50:00,183.44,183.54,183.38,183.53,17601.0,182.5011,182.6006,182.4414,182.5906,17601.0
2025-02-10 13:55:00,183.55,183.65,183.3,183.35,12196.0,182.6105,182.71,182.3618,182.4115,12196.0
2025-02-10 14:00:00,183.3,183.32,183.18,183.19,14136.0,182.3618,182.3817,182.2424,182.2523,14136.0
2025-02-10 14:05:00,183.19,183.24,183.06,183.14,7987.0,182.2523,182.3021,182.123,182.2026,7987.0
2025-02-10 14:10:00,183.17,183.32,183.1,183.19,11783.0,182.2325,182.3817,182.1628,182.2523,11783.0
2025-02-10 14:15:00,183.22,183.3,183.15,183.25,10262.0,182.2822,182.3618,182.2126,182.312,10262.0
2025-02-10 14:20:00,183.28,183.43,183.25,183.4,12853.0,182.3419,182.4911,182.312,182.4613,12853.0
2025-02-10 14:25:00,183.38,183.4,183.22,183.37,12391.0,182.4414,182.4613,182.2822,182.4314,12391.0
2025-02-10 14:30:00,183.4,183.46,183.3,183.3,15905.0,182.4613,182.521,182.3618,182.3618,15905.0
2025-02-10 14:35:00,183.33,183.41,183.29,183.34,11859.0,182.3916,182.4712,182.3518,182.4016,11859.0
2025-02-10 14:40:00,183.34,183.39,183.21,183.27,12357.0,182.4016,182.4513,182.2722,182.3319,12357.0
2025-02-10 14:45:00,183.25,183.36,183.12,183.29,11127.0,182.312,182.4215,182.1827,182.3518,11127.0
2025-02-10 14:50:00,183.27,183.3,183.17,183.27,11828.0,182.3319,182.3618,182.2325,182.3319,11828.0
2025-02-10 14:55:00,183.29,183.41,183.25,183.31,16911.0,182.3518,182.4712,182.312,182.3717,16911.0
2025-02-10 15:00:00,183.25,183.32,183.06,183.15,18137.0,182.312,182.3817,182.123,182.2126,18137.0
2025-02-10 15:05:00,183.16,183.25,183.04,183.24,18475.0,182.2225,182.312,182.1031,182.3021,18475.0
2025-02-10 15:10:00,183.2,183.54,183.19,183.53,25474.0,182.2623,182.6006,182.2523,182.5906,25474.0
2025-02-10 15:15:00,183.55,183.6,183.46,183.55,20290.0,182.6105,182.6603,182.521,182.6105,20290.0
2025-02-10 15:20:00,183.56,183.67,183.3,183.38,24162.0,182.6205,182.7299,182.3618,182.4414,24162.0
2025-02-10 15:25:00,183.41,183.53,183.34,183.51,19022.0,182.4712,182.5906,182.4016,182.5707,19022.0
2025-02-10 15:30:00,183.53,183.73,183.44,183.72,31841.0,182.5906,182.7896,182.5011,182.7796,31841.0
2025-02-10 15:35:00,183.69,183.77,183.58,183.63,31853.0,182.7498,182.8294,182.6404,182.6901,31853.0
2025-02-10 15:40:00,183.63,183.82,183.62,183.79,35823.0,182.6901,182.8791,182.6801,182.8493,35823.0
2025-02-10 15:45:00,183.78,183.8,183.57,183.62,33313.0,182.8393,182.8592,182.6304,182.6801,33313.0
2025-02-10 15:50:00,183.6,184.0,183.44,183.84,86835.0,182.6603,183.0582,182.5011,182.899,86835.0
2025-02-10 15:55:00,183.85,183.85,183.52,183.68,186231.0,182.909,182.909,182.5807,182.7398,186231.0
2025-02-11 09:30:00,181.8,182.02,181.09,181.81,189918.0,180.8695,181.0883,180.1631,180.8794,189918.0
2025-02-11 09:35:00,181.76,182.08,181.47,181.91,58090.0,180.8297,181.148,180.5412,180.9789,58090.0
2025-02-11 09:40:00,181.95,182.19,181.61,182.13,54695.0,181.0187,181.2575,180.6804,181.1978,54695.0
2025-02-11 09:45:00,182.16,182.63,182.07,182.07,48630.0,181.2276,181.6952,181.1381,181.1381,48630.0
2025-02-11 09:50:00,182.07,183.18,182.07,182.75,35262.0,181.1381,182.2424,181.1381,181.8146,35262.0
2025-02-11 09:55:00,182.68,183.04,182.62,182.84,29637.0,181.745,182.1031,181.6853,181.9041,29637.0
2025-02-11 10:00:00,182.85,183.37,182.62,182.97,57299.0,181.9141,182.4314,181.6853,182.0335,57299.0
2025-02-11 10:05:00,182.94,183.2,182.58,182.75,45864.0,182.0036,182.2623,181.6455,181.8146,45864.0
2025-02-11 10:10:00,182.81,183.01,182.23,182.31,22548.0,181.8743,182.0733,181.2973,181.3769,22548.0
2025-02-11 10:15:00,182.33,182.77,182.32,182.54,18171.0,181.3968,181.8345,181.3868,181.6057,18171.0
2025-02-11 10:20:00,182.53,182.67,182.12,182.21,23633.0,181.5957,181.735,181.1878,181.2774,23633.0
2025-02-11 10:25:00,182.14,182.77,182.14,182.63,23154.0,181.2077,181.8345,181.2077,181.6952,23154.0
2025-02-11 10:30:00,182.72,182.84,182.16,182.36,16910.0,181.7848,181.9041,181.2276,181.4266,16910.0
2025-02-11 10:35:00,182.41,182.73,182.34,182.47,11849.0,181.4763,181.7947,181.4067,181.536,11849.0
2025-02-11 10:40:00,182.48,182.54,182.29,182.48,15492.0,181.546,181.6057,181.357,181.546,15492.0
2025-02-11 10:45:00,182.46,182.82,182.46,182.76,27194.0,181.5261,181.8842,181.5261,181.8245,27194.0
2025-02-11 10:50:00,182.79,182.94,182.71,182.94,10762.0,181.8544,182.0036,181.7748,182.0036,10762.0
2025-02-11 10:55:00,182.85,183.15,182.78,183.12,16015.0,181.9141,182.2126,181.8444,182.1827,16015.0
2025-02-11 11:00:00,183.12,183.17,182.9,183.03,19132.0,182.1827,182.2325,181.9638,182.0932,19132.0
2025-02-11 11:05:00,183.02,183.36,182.99,183.05,13710.0,182.0832,182.4215,182.0534,182.1131,13710.0
2025-02-11 11:10:00,183.09,183.09,182.71,182.81,12928.0,182.1529,182.1529,181.7748,181.8743,12928.0
2025-02-11 11:15:00,182.79,182.79,182.42,182.6,8228.0,181.8544,181.8544,181.4863,181.6654,8228.0
2025-02-11 11:20:00,182.51,182.71,182.51,182.71,13379.0,181.5758,181.7748,181.5758,181.7748,13379.0
2025-02-11 11:25:00,182.69,182.72,182.33,182.42,13020.0,181.7549,181.7848,181.3968,181.4863,13020.0
2025-02-11 11:30:00,182.41,182.52,182.26,182.52,19682.0,181.4763,181.5858,181.3271,181.5858,19682.0
2025-02-11 11:35:00,182.52,182.69,182.43,182.53,13244.0,181.5858,181.7549,181.4962,181.5957,13244.0
2025-02-11 11:40:00,182.52,182.62,182.42,182.62,8949.0,181.5858,181.6853,181.4863,181.6853,8949.0
2025-02-11 11:45:00,182.64,182.67,182.19,182.19,19326.0,181.7052,181.735,181.2575,181.2575,19326.0
2025-02-11 11:50:00,182.18,182.18,181.75,181.75,41644.0,181.2475,181.2475,180.8197,180.8197,41644.0
2025-02-11 11:55:00,181.78,181.88,181.67,181.81,15434.0,180.8496,180.9491,180.7401,180.8794,15434.0
2025-02-11 12:00:00,181.8,181.8,181.43,181.52,14152.0,180.8695,180.8695,180.5014,180.5909,14152.0
2025-02-11 12:05:00,181.51,181.66,181.28,181.48,19790.0,180.5809,180.7302,180.3521,180.5511,19790.0
2025-02-11 12:10:00,181.5,181.55,181.37,181.41,7548.0,180.571,180.6207,180.4417,180.4815,7548.0
2025-02-11 12:15:00,181.36,181.87,181.36,181.84,12308.0,180.4317,180.9391,180.4317,180.9093,12308.0
2025-02-11 12:20:00,181.81,182.0,181.79,181.88,13729.0,180.8794,181.0684,180.8595,180.9491,13729.0
2025-02-11 12:25:00,181.92,181.97,181.73,181.78,9106.0,180.9888,181.0386,180.7998,180.8496,9106.0
2025-02-11 12:30:00,181.82,181.94,181.65,181.9,10751.0,180.8894,181.0087,180.7202,180.969,10751.0
2025-02-11 12:35:00,181.87,181.87,181.66,181.78,8570.0,180.9391,180.9391,180.7302,180.8496,8570.0
2025-02-11 12:40:00,181.78,182.05,181.67,181.9,18031.0,180.8496,181.1182,180.7401,180.969,18031.0
2025-02-11 12:45:00,181.87,181.92,181.81,181.87,6533.0,180.9391,180.9888,180.8794,180.9391,6533.0
2025-02-11 12:50:00,181.91,181.94,181.63,181.75,7051.0,180.9789,181.0087,180.7003,180.8197,7051.0
2025-02-11 12:55:00,181.72,181.78,181.63,181.7,6913.0,180.7899,180.8496,180.7003,180.77,6913.0
2025-02-11 13:00:00,181.71,181.8,181.66,181.77,9481.0,180.7799,180.8695,180.7302,180.8396,9481.0
2025-02-11 13:05:00,181.79,181.83,181.66,181.8,8748.0,180.8595,180.8993,180.7302,180.8695,8748.0
2025-02-11 13:10:00,181.8,181.8,181.45,181.63,22465.0,180.8695,180.8695,180.5213,180.7003,22465.0
2025-02-11 13:15:00,181.67,182.06,181.61,182.06,7445.0,180.7401,181.1281,180.6804,181.1281,7445.0
2025-02-11 13:20:00,182.07,182.09,181.81,181.91,9605.0,181.1381,181.158,180.8794,180.9789,9605.0
2025-02-11 13:25:00,181.92,182.13,181.91,182.13,7655.0,180.9888,181.1978,180.9789,181.1978,7655.0
2025-02-11 13:30:00,182.11,182.31,182.0,182.27,15285.0,181.1779,181.3769,181.0684,181.3371,15285.0
2025-02-11 13:35:00,182.3,182.48,182.24,182.38,8880.0,181.3669,181.546,181.3072,181.4465,8880.0
2025-02-11 13:40:00,182.4,182.52,182.36,182.38,8260.0,181.4664,181.5858,181.4266,181.4465,8260.0
2025-02-11 13:45:00,182.38,182.48,182.34,182.4,11102.0,181.4465,181.546,181.4067,181.4664,11102.0
2025-02-11 13:50:00,182.42,182.46,182.3,182.41,7929.0,181.4863,181.5261,181.3669,181.4763,7929.0
2025-02-11 13:55:00,182.39,182.46,182.29,182.31,6365.0,181.4564,181.5261,181.357,181.3769,6365.0
2025-02-11 14:00:00,182.28,182.57,182.25,182.53,15821.0,181.347,181.6355,181.3172,181.5957,15821.0
2025-02-11 14:05:00,182.53,182.66,182.5,182.66,15004.0,181.5957,181.7251,181.5659,181.7251,15004.0
2025-02-11 14:10:00,182.68,182.84,182.66,182.79,15692.0,181.745,181.9041,181.7251,181.8544,15692.0
2025-02-11 14:15:00,182.8,182.97,182.74,182.97,16499.0,181.8643,182.0335,181.8047,182.0335,16499.0
2025-02-11 14:20:00,182.93,183.08,182.88,183.0,12557.0,181.9937,182.1429,181.9439,182.0633,12557.0
2025-02-11 14:25:00,183.03,183.07,182.84,182.9,14671.0,182.0932,182.133,181.9041,181.9638,14671.0
2025-02-11 14:30:00,182.94,183.11,182.93,183.1,14876.0,182.0036,182.1728,181.9937,182.1628,14876.0
2025-02-11 14:35:00,183.08,183.13,183.01,183.06,16020.0,182.1429,182.1927,182.0733,182.123,16020.0
2025-02-11 14:40:00,183.08,183.44,183.04,183.21,23875.0,182.1429,182.5011,182.1031,182.2722,23875.0
2025-02-11 14:45:00,183.2,183.45,183.13,183.44,21909.0,182.2623,182.511,182.1927,182.5011,21909.0
2025-02-11 14:50:00,183.44,183.47,183.3,183.35,15513.0,182.5011,182.5309,182.3618,182.4115,15513.0
2025-02-11 14:55:00,183.36,183.57,183.34,183.4,38187.0,182.4215,182.6304,182.4016,182.4613,38187.0
2025-02-11 15:00:00,183.43,183.5,183.03,183.08,17705.0,182.4911,182.5608,182.0932,182.1429,17705.0
2025-02-11 15:05:00,183.05,183.16,183.0,183.02,20495.0,182.1131,182.2225,182.0633,182.0832,20495.0
2025-02-11 15:10:00,183.05,183.27,183.03,183.27,19829.0,182.1131,182.3319,182.0932,182.3319,19829.0
2025-02-11 15:15:00,183.31,183.43,183.18,183.24,38380.0,182.3717,182.4911,182.2424,182.3021,38380.0
2025-02-11 15:20:00,183.21,183.58,183.21,183.43,65799.0,182.2722,182.6404,182.2722,182.4911,65799.0
2025-02-11 15:25:00,183.38,183.53,183.26,183.34,24699.0,182.4414,182.5906,182.322,182.4016,24699.0
2025-02-11 15:30:00,183.34,183.47,183.21,183.34,35772.0,182.4016,182.5309,182.2722,182.4016,35772.0
2025-02-11 15:35:00,183.33,183.47,183.0,183.02,31874.0,182.3916,182.5309,182.0633,182.0832,31874.0
2025-02-11 15:40:00,183.01,183.27,182.9,183.07,31656.0,182.0733,182.3319,181.9638,182.133,31656.0
2025-02-11 15:45:00,183.06,183.08,182.78,183.0,44259.0,182.123,182.1429,181.8444,182.0633,44259.0
2025-02-11 15:50:00,183.05,183.37,182.99,183.22,53470.0,182.1131,182.4314,182.0534,182.2822,53470.0
2025-02-11 15:55:00,183.24,183.55,182.95,183.22,178428.0,182.3021,182.6105,182.0136,182.2822,178428.0
2025-02-12 09:30:00,179.42,179.95,178.29,179.61,158071.0,178.5016,179.0289,177.3774,178.6907,158071.0
2025-02-12 09:35:00,179.61,179.66,179.09,179.59,62596.0,178.6907,178.7404,178.1733,178.6708,62596.0
2025-02-12 09:40:00,179.56,180.34,179.38,180.27,71635.0,178.6409,179.4169,178.4618,179.3473,71635.0
2025-02-12 09:45:00,180.24,180.3,179.44,179.48,41866.0,179.3174,179.3771,178.5215,178.5613,41866.0
2025-02-12 09:50:00,179.48,179.78,179.22,179.61,23967.0,178.5613,178.8598,178.3027,178.6907,23967.0
2025-02-12 09:55:00,179.59,180.06,179.41,180.06,41139.0,178.6708,179.1384,178.4917,179.1384,41139.0
2025-02-12 10:00:00,180.05,180.12,179.2,179.43,66686.0,179.1284,179.1981,178.2828,178.5116,66686.0
2025-02-12 10:05:00,179.46,179.68,179.1,179.21,35966.0,178.5414,178.7603,178.1833,178.2927,35966.0
2025-02-12 10:10:00,179.23,179.46,179.06,179.34,28014.0,178.3126,178.5414,178.1435,178.4221,28014.0
2025-02-12 10:15:00,179.32,180.0,179.25,179.9,32953.0,178.4022,179.0787,178.3325,178.9792,32953.0
2025-02-12 10:20:00,179.9,180.58,179.81,180.39,52744.0,178.9792,179.6557,178.8896,179.4667,52744.0
2025-02-12 10:25:00,180.48,180.58,179.8,179.87,26420.0,179.5562,179.6557,178.8797,178.9493,26420.0
2025-02-12 10:30:00,179.81,180.14,179.72,179.93,11530.0,178.8896,179.218,178.8001,179.009,11530.0
2025-02-12 10:35:00,179.83,180.3,179.79,180.16,27213.0,178.9095,179.3771,178.8698,179.2379,27213.0
2025-02-12 10:40:00,180.14,180.28,179.98,180.28,10941.0,179.218,179.3572,179.0588,179.3572,10941.0
2025-02-12 10:45:00,180.21,180.21,179.78,179.9,23007.0,179.2876,179.2876,178.8598,178.9792,23007.0
2025-02-12 10:50:00,179.93,180.0,179.64,179.88,11470.0,179.009,179.0787,178.7205,178.9593,11470.0
2025-02-12 10:55:00,180.0,180.01,179.73,179.78,10425.0,179.0787,179.0886,178.8101,178.8598,10425.0
2025-02-12 11:00:00,179.78,179.89,179.45,179.45,11611.0,178.8598,178.9692,178.5315,178.5315,11611.0
2025-02-12 11:05:00,179.55,179.58,179.27,179.31,12777.0,178.631,178.6608,178.3524,178.3922,12777.0
2025-02-12 11:10:00,179.25,179.5,178.87,178.88,21444.0,178.3325,178.5812,177.9545,177.9644,21444.0
2025-02-12 11:15:00,178.92,178.95,178.79,178.9,16058.0,178.0042,178.0341,177.8749,177.9843,16058.0
2025-02-12 11:20:00,178.9,179.2,178.76,179.12,20246.0,177.9843,178.2828,177.845,178.2032,20246.0
2025-02-12 11:25:00,179.1,179.17,178.86,179.1,30375.0,178.1833,178.2529,177.9445,178.1833,30375.0
2025-02-12 11:30:00,179.08,179.38,179.08,179.28,15137.0,178.1634,178.4618,178.1634,178.3624,15137.0
2025-02-12 11:35:00,179.28,179.63,179.28,179.49,22370.0,178.3624,178.7106,178.3624,178.5713,22370.0
2025-02-12 11:40:00,179.52,179.59,179.26,179.48,20361.0,178.6011,178.6708,178.3425,178.5613,20361.0
2025-02-12 11:45:00,179.52,179.59,179.41,179.5,8366.0,178.6011,178.6708,178.4917,178.5812,8366.0
2025-02-12 11:50:00,179.54,179.9,179.52,179.87,12468.0,178.621,178.9792,178.6011,178.9493,12468.0
2025-02-12 11:55:00,179.86,180.12,179.82,180.04,15962.0,178.9394,179.1981,178.8996,179.1185,15962.0
2025-02-12 12:00:00,179.99,180.29,179.89,180.16,20313.0,179.0687,179.3672,178.9692,179.2379,20313.0
2025-02-12 12:05:00,180.07,180.2,179.91,180.12,10336.0,179.1483,179.2777,178.9891,179.1981,10336.0
2025-02-12 12:10:00,180.2,180.45,180.09,180.27,10644.0,179.2777,179.5264,179.1682,179.3473,10644.0
2025-02-12 12:15:00,180.25,180.56,180.25,180.38,9644.0,179.3274,179.6358,179.3274,179.4567,9644.0
2025-02-12 12:20:00,180.31,180.45,180.28,180.37,7791.0,179.3871,179.5264,179.3572,179.4468,7791.0
2025-02-12 12:25:00,180.32,180.52,180.28,180.46,8147.0,179.397,179.596,179.3572,179.5363,8147.0
2025-02-12 12:30:00,180.4,180.42,180.22,180.33,13972.0,179.4766,179.4965,179.2976,179.407,13972.0
2025-02-12 12:35:00,180.38,180.43,180.2,180.29,14047.0,179.4567,179.5065,179.2777,179.3672,14047.0
2025-02-12 12:40:00,180.25,180.31,180.18,180.25,7192.0,179.3274,179.3871,179.2578,179.3274,7192.0
2025-02-12 12:45:00,180.25,180.58,180.21,180.55,26477.0,179.3274,179.6557,179.2876,179.6259,26477.0
2025-02-12 12:50:00,180.58,181.18,180.57,181.15,15858.0,179.6557,180.2526,179.6458,180.2228,15858.0
2025-02-12 12:55:00,181.18,181.42,181.14,181.29,13732.0,180.2526,180.4914,180.2128,180.3621,13732.0
2025-02-12 13:00:00,181.31,181.53,181.01,181.06,11004.0,180.382,180.6008,180.0835,180.1333,11004.0
2025-02-12 13:05:00,181.09,181.1,180.78,180.88,7800.0,180.1631,180.173,179.8547,179.9542,7800.0
2025-02-12 13:10:00,180.88,181.19,180.86,181.11,6558.0,179.9542,180.2626,179.9343,180.183,6558.0
2025-02-12 13:15:00,181.11,181.16,180.91,181.01,13560.0,180.183,180.2327,179.984,180.0835,13560.0
2025-02-12 13:20:00,180.98,181.0,180.91,180.98,6718.0,180.0537,180.0736,179.984,180.0537,6718.0
2025-02-12 13:25:00,180.98,181.02,180.62,180.64,12759.0,180.0537,180.0935,179.6955,179.7154,12759.0
2025-02-12 13:30:00,180.68,180.89,180.67,180.84,7568.0,179.7552,179.9641,179.7452,179.9144,7568.0
2025-02-12 13:35:00,180.88,180.98,180.82,180.95,9059.0,179.9542,180.0537,179.8945,180.0238,9059.0
2025-02-12 13:40:00,180.95,180.95,180.64,180.68,8106.0,180.0238,180.0238,179.7154,179.7552,8106.0
2025-02-12 13:45:00,180.67,180.86,180.67,180.77,11808.0,179.7452,179.9343,179.7452,179.8447,11808.0
2025-02-12 13:50:00,180.77,180.77,180.62,180.64,20526.0,179.8447,179.8447,179.6955,179.7154,20526.0
2025-02-12 13:55:00,180.64,180.78,180.5,180.68,19018.0,179.7154,179.8547,179.5761,179.7552,19018.0
2025-02-12 14:00:00,180.71,180.86,180.43,180.5,11774.0,179.785,179.9343,179.5065,179.5761,11774.0
2025-02-12 14:05:00,180.53,180.57,180.3,180.53,43805.0,179.606,179.6458,179.3771,179.606,43805.0
2025-02-12 14:10:00,180.48,180.48,180.17,180.25,10822.0,179.5562,179.5562,179.2478,179.3274,10822.0
2025-02-12 14:15:00,180.25,180.43,180.17,180.21,39033.0,179.3274,179.5065,179.2478,179.2876,39033.0
2025-02-12 14:20:00,180.21,180.63,180.2,180.48,24127.0,179.2876,179.7055,179.2777,179.5562,24127.0
2025-02-12 14:25:00,180.5,180.73,180.33,180.69,10669.0,179.5761,179.8049,179.407,179.7651,10669.0
2025-02-12 14:30:00,180.69,181.18,180.68,181.16,44321.0,179.7651,180.2526,179.7552,180.2327,44321.0
2025-02-12 14:35:00,181.18,181.27,181.09,181.15,18539.0,180.2526,180.3422,180.1631,180.2228,18539.0
2025-02-12 14:40:00,181.13,181.27,181.13,181.17,22516.0,180.2029,180.3422,180.2029,180.2427,22516.0
2025-02-12 14:45:00,181.18,181.3,181.08,181.25,33590.0,180.2526,180.372,180.1531,180.3223,33590.0
2025-02-12 14:50:00,181.25,181.25,181.07,181.09,10221.0,180.3223,180.3223,180.1432,180.1631,10221.0
2025-02-12 14:55:00,181.07,181.19,180.91,180.95,20013.0,180.1432,180.2626,179.984,180.0238,20013.0
2025-02-12 15:00:00,180.98,181.11,180.82,180.82,16615.0,180.0537,180.183,179.8945,179.8945,16615.0
2025-02-12 15:05:00,180.82,180.95,180.81,180.9,14711.0,179.8945,180.0238,179.8845,179.9741,14711.0
2025-02-12 15:10:00,180.9,181.01,180.82,180.92,16303.0,179.9741,180.0835,179.8945,179.994,16303.0
2025-02-12 15:15:00,180.9,180.91,180.8,180.88,21165.0,179.9741,179.984,179.8746,179.9542,21165.0
2025-02-12 15:20:00,180.88,180.98,180.86,180.97,17584.0,179.9542,180.0537,179.9343,180.0437,17584.0
2025-02-12 15:25:00,180.94,180.94,180.78,180.78,21766.0,180.0139,180.0139,179.8547,179.8547,21766.0
2025-02-12 15:30:00,180.8,180.86,180.71,180.78,15279.0,179.8746,179.9343,179.785,179.8547,15279.0
2025-02-12 15:35:00,180.78,180.81,180.69,180.77,44779.0,179.8547,179.8845,179.7651,179.8447,44779.0
2025-02-12 15:40:00,180.77,180.92,180.75,180.77,24852.0,179.8447,179.994,179.8248,179.8447,24852.0
2025-02-12 15:45:00,180.78,180.91,180.77,180.89,22795.0,179.8547,179.984,179.8447,179.9641,22795.0
2025-02-12 15:50:00,180.9,181.03,180.68,180.85,49977.0,179.9741,180.1034,179.7552,179.9243,49977.0
2025-02-12 15:55:00,180.85,181.22,180.77,180.84,183828.0,179.9243,180.2924,179.8447,179.9144,183828.0
2025-02-13 09:30:00,180.31,181.4,180.1,181.32,143952.0,179.3871,180.4715,179.1782,180.3919,143952.0
2025-02-13 09:35:00,181.25,181.39,179.97,180.09,29744.0,180.3223,180.4616,179.0488,179.1682,29744.0
2025-02-13 09:40:00,180.09,180.33,179.78,180.21,30522.0,179.1682,179.407,178.8598,179.2876,30522.0
2025-02-13 09:45:00,180.16,180.43,179.62,180.38,59324.0,179.2379,179.5065,178.7006,179.4567,59324.0
2025-02-13 09:50:00,180.38,180.56,180.17,180.44,40348.0,179.4567,179.6358,179.2478,179.5164,40348.0
2025-02-13 09:55:00,180.44,181.38,180.43,181.22,72937.0,179.5164,180.4516,179.5065,180.2924,72937.0
2025-02-13 10:00:00,181.23,181.98,181.22,181.63,35665.0,180.3024,181.0485,180.2924,180.7003,35665.0
2025-02-13 10:05:00,181.61,181.83,181.03,181.28,76228.0,180.6804,180.8993,180.1034,180.3521,76228.0
2025-02-13 10:10:00,181.28,181.78,181.01,181.12,35174.0,180.3521,180.8496,180.0835,180.1929,35174.0
2025-02-13 10:15:00,181.14,181.72,181.04,181.64,32183.0,180.2128,180.7899,180.1134,180.7103,32183.0
2025-02-13 10:20:00,181.67,182.01,181.67,181.73,50379.0,180.7401,181.0784,180.7401,180.7998,50379.0
2025-02-13 10:25:00,181.77,181.77,181.13,181.56,43983.0,180.8396,180.8396,180.2029,180.6307,43983.0
2025-02-13 10:30:00,181.56,181.68,181.39,181.52,34915.0,180.6307,180.7501,180.4616,180.5909,34915.0
2025-02-13 10:35:00,181.55,182.04,181.5,181.99,44978.0,180.6207,181.1082,180.571,181.0585,44978.0
2025-02-13 10:40:00,181.99,182.15,181.89,182.02,100245.0,181.0585,181.2177,180.959,181.0883,100245.0
2025-02-13 10:45:00,181.97,182.27,181.83,182.14,61883.0,181.0386,181.3371,180.8993,181.2077,61883.0
2025-02-13 10:50:00,182.04,182.18,181.89,181.95,23411.0,181.1082,181.2475,180.959,181.0187,23411.0
2025-02-13 10:55:00,181.93,182.02,181.84,181.96,47077.0,180.9988,181.0883,180.9093,181.0286,47077.0
2025-02-13 11:00:00,181.99,182.55,181.93,182.49,29403.0,181.0585,181.6156,180.9988,181.5559,29403.0
2025-02-13 11:05:00,182.47,182.5,181.96,181.97,25672.0,181.536,181.5659,181.0286,181.0386,25672.0
2025-02-13 11:10:00,182.02,182.26,181.89,182.05,19098.0,181.0883,181.3271,180.959,181.1182,19098.0
2025-02-13 11:15:00,182.05,182.28,181.93,182.16,21485.0,181.1182,181.347,180.9988,181.2276,21485.0
2025-02-13 11:20:00,182.22,182.45,182.12,182.45,23476.0,181.2873,181.5161,181.1878,181.5161,23476.0
2025-02-13 11:25:00,182.45,182.51,182.02,182.19,24946.0,181.5161,181.5758,181.0883,181.2575,24946.0
2025-02-13 11:30:00,182.18,182.26,182.0,182.06,27999.0,181.2475,181.3271,181.0684,181.1281,27999.0
2025-02-13 11:35:00,182.03,182.21,181.93,182.0,18755.0,181.0983,181.2774,180.9988,181.0684,18755.0
2025-02-13 11:40:00,182.01,182.16,182.0,182.06,15754.0,181.0784,181.2276,181.0684,181.1281,15754.0
2025-02-13 11:45:00,182.02,182.26,182.02,182.2,17462.0,181.0883,181.3271,181.0883,181.2674,17462.0
2025-02-13 11:50:00,182.19,182.31,182.09,182.13,22827.0,181.2575,181.3769,181.158,181.1978,22827.0
2025-02-13 11:55:00,182.07,182.17,181.71,182.09,66464.0,181.1381,181.2376,180.7799,181.158,66464.0
2025-02-13 12:00:00,182.08,182.1,181.88,182.09,38964.0,181.148,181.1679,180.9491,181.158,38964.0
2025-02-13 12:05:00,182.09,182.32,182.0,182.19,36044.0,181.158,181.3868,181.0684,181.2575,36044.0
2025-02-13 12:10:00,182.19,182.29,182.01,182.06,37819.0,181.2575,181.357,181.0784,181.1281,37819.0
2025-02-13 12:15:00,182.06,182.06,181.86,181.97,20084.0,181.1281,181.1281,180.9292,181.0386,20084.0
2025-02-13 12:20:00,182.02,182.35,181.94,182.16,24081.0,181.0883,181.4166,181.0087,181.2276,24081.0
2025-02-13 12:25:00,182.15,182.34,182.1,182.1,19524.0,181.2177,181.4067,181.1679,181.1679,19524.0
2025-02-13 12:30:00,182.18,182.2,181.87,182.2,13960.0,181.2475,181.2674,180.9391,181.2674,13960.0
2025-02-13 12:35:00,182.25,182.3,182.19,182.28,44851.0,181.3172,181.3669,181.2575,181.347,44851.0
2025-02-13 12:40:00,182.3,182.41,182.28,182.38,22228.0,181.3669,181.4763,181.347,181.4465,22228.0
2025-02-13 12:45:00,182.36,182.5,182.29,182.33,30784.0,181.4266,181.5659,181.357,181.3968,30784.0
2025-02-13 12:50:00,182.3,182.38,182.25,182.3,19359.0,181.3669,181.4465,181.3172,181.3669,19359.0
2025-02-13 12:55:00,182.31,182.43,182.1,182.26,38571.0,181.3769,181.4962,181.1679,181.3271,38571.0
2025-02-13 13:00:00,182.23,182.23,182.01,182.13,13226.0,181.2973,181.2973,181.0784,181.1978,13226.0
2025-02-13 13:05:00,182.09,182.2,182.04,182.14,13303.0,181.158,181.2674,181.1082,181.2077,13303.0
2025-02-13 13:10:00,182.16,182.19,182.06,182.12,16951.0,181.2276,181.2575,181.1281,181.1878,16951.0
2025-02-13 13:15:00,182.09,182.22,181.37,181.59,51887.0,181.158,181.2873,180.4417,180.6605,51887.0
2025-02-13 13:20:00,181.57,182.22,181.52,182.09,15537.0,180.6406,181.2873,180.5909,181.158,15537.0
2025-02-13 13:25:00,182.09,182.27,182.04,182.25,12147.0,181.158,181.3371,181.1082,181.3172,12147.0
2025-02-13 13:30:00,182.25,182.28,181.91,182.07,13722.0,181.3172,181.347,180.9789,181.1381,13722.0
2025-02-13 13:35:00,182.06,182.33,182.01,182.33,30484.0,181.1281,181.3968,181.0784,181.3968,30484.0
2025-02-13 13:40:00,182.32,182.36,181.76,182.06,33796.0,181.3868,181.4266,180.8297,181.1281,33796.0
2025-02-13 13:45:00,182.01,182.39,181.95,182.3,43612.0,181.0784,181.4564,181.0187,181.3669,43612.0
2025-02-13 13:50:00,182.31,182.55,181.95,182.37,38924.0,181.3769,181.6156,181.0187,181.4365,38924.0
2025-02-13 13:55:00,182.34,182.8,182.34,182.75,36261.0,181.4067,181.8643,181.4067,181.8146,36261.0
2025-02-13 14:00:00,182.72,182.74,182.45,182.67,48283.0,181.7848,181.8047,181.5161,181.735,48283.0
2025-02-13 14:05:00,182.7,183.09,182.65,182.75,50104.0,181.7649,182.1529,181.7151,181.8146,50104.0
2025-02-13 14:10:00,182.73,182.76,182.56,182.63,19030.0,181.7947,181.8245,181.6256,181.6952,19030.0
2025-02-13 14:15:00,182.67,183.1,182.66,182.99,67051.0,181.735,182.1628,181.7251,182.0534,67051.0
2025-02-13 14:20:00,183.0,183.01,182.87,182.97,39183.0,182.0633,182.0733,181.934,182.0335,39183.0
2025-02-13 14:25:00,182.99,183.17,182.94,183.01,43313.0,182.0534,182.2325,182.0036,182.0733,43313.0
2025-02-13 14:30:00,183.01,183.45,182.97,183.3,56286.0,182.0733,182.511,182.0335,182.3618,56286.0
2025-02-13 14:35:00,183.34,183.44,183.26,183.29,19707.0,182.4016,182.5011,182.322,182.3518,19707.0
2025-02-13 14:40:00,183.26,183.27,183.15,183.2,16848.0,182.322,182.3319,182.2126,182.2623,16848.0
2025-02-13 14:45:00,183.21,183.37,183.15,183.36,18604.0,182.2722,182.4314,182.2126,182.4215,18604.0
2025-02-13 14:50:00,183.37,183.54,183.36,183.5,33681.0,182.4314,182.6006,182.4215,182.5608,33681.0
2025-02-13 14:55:00,183.5,183.64,182.66,182.94,62940.0,182.5608,182.7,181.7251,182.0036,62940.0
2025-02-13 15:00:00,182.9,183.07,182.88,182.92,41159.0,181.9638,182.133,181.9439,181.9837,41159.0
2025-02-13 15:05:00,182.91,183.37,182.64,183.34,43052.0,181.9738,182.4314,181.7052,182.4016,43052.0
2025-02-13 15:10:00,183.33,183.4,183.12,183.4,31705.0,182.3916,182.4613,182.1827,182.4613,31705.0
2025-02-13 15:15:00,183.38,183.48,183.33,183.47,24234.0,182.4414,182.5409,182.3916,182.5309,24234.0
2025-02-13 15:20:00,183.5,183.52,183.29,183.49,33606.0,182.5608,182.5807,182.3518,182.5508,33606.0
2025-02-13 15:25:00,183.5,183.71,183.33,183.66,37514.0,182.5608,182.7697,182.3916,182.7199,37514.0
2025-02-13 15:30:00,183.64,183.69,183.33,183.48,71449.0,182.7,182.7498,182.3916,182.5409,71449.0
2025-02-13 15:35:00,183.46,183.74,183.43,183.64,48489.0,182.521,182.7995,182.4911,182.7,48489.0
2025-02-13 15:40:00,183.66,183.92,183.64,183.9,64533.0,182.7199,182.9786,182.7,182.9587,64533.0
2025-02-13 15:45:00,183.88,183.97,183.68,183.97,78032.0,182.9388,183.0284,182.7398,183.0284,78032.0
2025-02-13 15:50:00,183.95,184.51,183.62,184.41,138157.0,183.0085,183.5656,182.6801,183.4661,138157.0
2025-02-13 15:55:00,184.44,184.52,183.85,184.32,379212.0,183.496,183.5755,182.909,183.3766,379212.0
2025-02-14 09:30:00,174.88,175.37,172.8,173.49,654236.0,173.9849,174.4724,171.9155,172.602,654236.0
2025-02-14 09:35:00,173.49,175.5,173.05,175.46,290513.0,172.602,174.6017,172.1642,174.5619,290513.0
2025-02-14 09:40:00,175.45,176.0,174.53,175.96,165743.0,174.552,175.0992,173.6367,175.0594,165743.0
2025-02-14 09:45:00,175.95,175.98,174.28,174.34,218748.0,175.0494,175.0793,173.388,173.4476,218748.0
2025-02-14 09:50:00,174.33,174.38,173.65,173.74,236022.0,173.4377,173.4874,172.7612,172.8507,236022.0
2025-02-14 09:55:00,173.76,174.59,173.4,174.52,147625.0,172.8706,173.6964,172.5125,173.6267,147625.0
2025-02-14 10:00:00,174.55,174.58,173.9,174.14,101134.0,173.6566,173.6864,173.0099,173.2487,101134.0
2025-02-14 10:05:00,174.17,174.23,173.71,173.85,164869.0,173.2785,173.3382,172.8209,172.9602,164869.0
2025-02-14 10:10:00,173.91,174.68,173.72,174.13,130503.0,173.0198,173.7859,172.8308,173.2387,130503.0
2025-02-14 10:15:00,174.1,174.11,173.3,173.52,80692.0,173.2089,173.2188,172.413,172.6318,80692.0
2025-02-14 10:20:00,173.6,174.07,173.38,173.73,61461.0,172.7114,173.179,172.4926,172.8408,61461.0
2025-02-14 10:25:00,173.72,174.42,173.72,174.0,56290.0,172.8308,173.5272,172.8308,173.1094,56290.0
2025-02-14 10:30:00,174.03,174.06,173.55,173.69,69709.0,173.1392,173.1691,172.6617,172.801,69709.0
2025-02-14 10:35:00,173.7,173.79,173.21,173.3,77814.0,172.8109,172.9005,172.3234,172.413,77814.0
2025-02-14 10:40:00,173.34,173.46,173.1,173.38,76332.0,172.4528,172.5722,172.214,172.4926,76332.0
2025-02-14 10:45:00,173.45,173.5,172.96,173.2,97945.0,172.5622,172.6119,172.0747,172.3135,97945.0
2025-02-14 10:50:00,173.18,173.4,172.62,172.72,116595.0,172.2936,172.5125,171.7365,171.8359,116595.0
2025-02-14 10:55:00,172.71,173.06,172.66,172.86,77304.0,171.826,172.1742,171.7762,171.9752,77304.0
2025-02-14 11:00:00,172.88,172.96,172.5,172.66,102240.0,171.9951,172.0747,171.6171,171.7762,102240.0
2025-02-14 11:05:00,172.66,172.98,172.63,172.89,65034.0,171.7762,172.0946,171.7464,172.0051,65034.0
2025-02-14 11:10:00,172.88,173.08,172.6,172.6,65614.0,171.9951,172.1941,171.7166,171.7166,65614.0
2025-02-14 11:15:00,172.58,173.28,172.55,172.65,69656.0,171.6967,172.3931,171.6668,171.7663,69656.0
2025-02-14 11:20:00,172.65,172.66,172.37,172.48,74298.0,171.7663,171.7762,171.4877,171.5972,74298.0
2025-02-14 11:25:00,172.47,172.69,172.29,172.39,46460.0,171.5872,171.8061,171.4081,171.5076,46460.0
2025-02-14 11:30:00,172.42,172.65,172.3,172.55,60180.0,171.5375,171.7663,171.4181,171.6668,60180.0
2025-02-14 11:35:00,172.53,172.61,171.99,172.14,117407.0,171.6469,171.7265,171.1097,171.2589,117407.0
2025-02-14 11:40:00,172.14,172.37,171.92,172.1,58020.0,171.2589,171.4877,171.04,171.2191,58020.0
2025-02-14 11:45:00,172.05,172.16,171.97,172.04,60796.0,171.1694,171.2788,171.0898,171.1594,60796.0
2025-02-14 11:50:00,172.04,172.22,171.94,172.16,40836.0,171.1594,171.3385,171.0599,171.2788,40836.0
2025-02-14 11:55:00,172.17,172.26,171.94,171.94,43076.0,171.2888,171.3783,171.0599,171.0599,43076.0
2025-02-14 12:00:00,171.99,172.12,171.78,171.79,36400.0,171.1097,171.239,170.9008,170.9107,36400.0
2025-02-14 12:05:00,171.81,172.0,171.72,171.95,60388.0,170.9306,171.1196,170.8411,171.0699,60388.0
2025-02-14 12:10:00,171.94,171.97,171.62,171.64,63504.0,171.0599,171.0898,170.7416,170.7615,63504.0
2025-02-14 12:15:00,171.64,171.84,171.51,171.55,42999.0,170.7615,170.9604,170.6321,170.6719,42999.0
2025-02-14 12:20:00,171.53,171.58,171.17,171.25,48852.0,170.652,170.7018,170.2939,170.3735,48852.0
2025-02-14 12:25:00,171.26,171.26,170.91,170.91,59402.0,170.3834,170.3834,170.0352,170.0352,59402.0
2025-02-14 12:30:00,170.94,171.28,170.73,171.18,60830.0,170.065,170.4033,169.8561,170.3038,60830.0
2025-02-14 12:35:00,171.2,171.37,170.87,171.3,54688.0,170.3237,170.4928,169.9954,170.4232,54688.0
2025-02-14 12:40:00,171.28,171.43,170.99,171.35,41291.0,170.4033,170.5525,170.1148,170.473,41291.0
2025-02-14 12:45:00,171.41,171.7,171.4,171.56,40229.0,170.5326,170.8212,170.5227,170.6819,40229.0
2025-02-14 12:50:00,171.61,172.29,171.51,172.27,56958.0,170.7316,171.4081,170.6321,171.3882,56958.0
2025-02-14 12:55:00,172.27,172.42,172.03,172.39,62141.0,171.3882,171.5375,171.1495,171.5076,62141.0
2025-02-14 13:00:00,172.35,173.16,172.33,172.91,107369.0,171.4678,172.2737,171.4479,172.025,107369.0
2025-02-14 13:05:00,172.87,172.99,172.59,172.69,44007.0,171.9852,172.1046,171.7066,171.8061,44007.0
2025-02-14 13:10:00,172.67,172.85,172.22,172.3,32282.0,171.7862,171.9653,171.3385,171.4181,32282.0
2025-02-14 13:15:00,172.28,172.32,171.88,172.13,38368.0,171.3982,171.438,171.0002,171.249,38368.0
2025-02-14 13:20:00,172.13,172.13,171.64,171.64,38796.0,171.249,171.249,170.7615,170.7615,38796.0
2025-02-14 13:25:00,171.62,171.72,171.45,171.72,36413.0,170.7416,170.8411,170.5724,170.8411,36413.0
2025-02-14 13:30:00,171.72,171.83,171.61,171.68,27627.0,170.8411,170.9505,170.7316,170.8013,27627.0
2025-02-14 13:35:00,171.72,171.91,171.61,171.81,35088.0,170.8411,171.0301,170.7316,170.9306,35088.0
2025-02-14 13:40:00,171.82,172.08,171.69,172.08,24462.0,170.9405,171.1992,170.8112,171.1992,24462.0
2025-02-14 13:45:00,172.08,172.32,171.83,171.84,39077.0,171.1992,171.438,170.9505,170.9604,39077.0
2025-02-14 13:50:00,171.83,173.06,171.72,173.02,76970.0,170.9505,172.1742,170.8411,172.1344,76970.0
2025-02-14 13:55:00,173.02,173.21,172.49,172.62,58573.0,172.1344,172.3234,171.6071,171.7365,58573.0
2025-02-14 14:00:00,172.62,172.62,172.41,172.61,34288.0,171.7365,171.7365,171.5275,171.7265,34288.0
2025-02-14 14:05:00,172.57,173.1,172.55,172.95,50770.0,171.6867,172.214,171.6668,172.0648,50770.0
2025-02-14 14:10:00,172.96,173.1,172.73,173.09,45090.0,172.0747,172.214,171.8459,172.204,45090.0
2025-02-14 14:15:00,173.08,173.12,172.38,172.38,22364.0,172.1941,172.2339,171.4977,171.4977,22364.0
2025-02-14 14:20:00,172.39,172.45,171.94,171.96,50909.0,171.5076,171.5673,171.0599,171.0798,50909.0
2025-02-14 14:25:00,171.91,172.0,171.8,171.88,30696.0,171.0301,171.1196,170.9206,171.0002,30696.0
2025-02-14 14:30:00,171.86,172.17,171.83,171.91,51347.0,170.9803,171.2888,170.9505,171.0301,51347.0
2025-02-14 14:35:00,171.88,171.9,171.47,171.55,59521.0,171.0002,171.0201,170.5923,170.6719,59521.0
2025-02-14 14:40:00,171.59,171.68,171.18,171.31,60436.0,170.7117,170.8013,170.3038,170.4332,60436.0
2025-02-14 14:45:00,171.27,171.41,170.75,170.97,83244.0,170.3934,170.5326,169.876,170.0949,83244.0
2025-02-14 14:50:00,170.97,170.99,170.36,170.57,86684.0,170.0949,170.1148,169.488,169.6969,86684.0
2025-02-14 14:55:00,170.57,171.0,170.5,170.94,73450.0,169.6969,170.1247,169.6273,170.065,73450.0
2025-02-14 15:00:00,170.97,171.02,170.7,170.76,58883.0,170.0949,170.1446,169.8263,169.886,58883.0
2025-02-14 15:05:00,170.75,170.82,170.45,170.57,43014.0,169.876,169.9457,169.5776,169.6969,43014.0
2025-02-14 15:10:00,170.61,170.81,170.41,170.72,65119.0,169.7367,169.9357,169.5378,169.8462,65119.0
2025-02-14 15:15:00,170.73,170.99,170.53,170.65,81601.0,169.8561,170.1148,169.6571,169.7765,81601.0
2025-02-14 15:20:00,170.62,170.72,170.37,170.37,64225.0,169.7467,169.8462,169.498,169.498,64225.0
2025-02-14 15:25:00,170.36,170.44,170.11,170.34,77953.0,169.488,169.5676,169.2393,169.4681,77953.0
2025-02-14 15:30:00,170.32,170.73,170.27,170.43,90598.0,169.4482,169.8561,169.3985,169.5577,90598.0
2025-02-14 15:35:00,170.42,170.54,170.32,170.54,78297.0,169.5477,169.6671,169.4482,169.6671,78297.0
2025-02-14 15:40:00,170.54,170.58,170.12,170.33,111745.0,169.6671,169.7069,169.2492,169.4582,111745.0
2025-02-14 15:45:00,170.37,170.84,170.36,170.45,114800.0,169.498,169.9656,169.488,169.5776,114800.0
2025-02-14 15:50:00,170.48,170.63,169.52,169.53,311013.0,169.6074,169.7566,168.6523,168.6623,311013.0
2025-02-14 15:55:00,169.53,169.53,168.61,169.19,723218.0,168.6623,168.6623,167.747,168.324,723218.0
2025-02-18 09:30:00,171.79,173.76,171.45,172.99,469764.0,170.9107,172.8706,170.5724,172.1046,469764.0
2025-02-18 09:35:00,173.02,173.7,172.76,173.1,159021.0,172.1344,172.8109,171.8757,172.214,159021.0
2025-02-18 09:40:00,173.03,173.23,171.25,171.44,101578.0,172.1444,172.3433,170.3735,170.5625,101578.0
2025-02-18 09:45:00,171.4,171.52,169.3,169.42,114050.0,170.5227,170.6421,168.4334,168.5528,114050.0
2025-02-18 09:50:00,169.42,170.12,169.1,170.05,225124.0,168.5528,169.2492,168.2345,169.1796,225124.0
2025-02-18 09:55:00,170.04,170.74,169.54,169.76,129375.0,169.1697,169.8661,168.6722,168.8911,129375.0
2025-02-18 10:00:00,169.83,170.3,169.51,170.13,71967.0,168.9607,169.4283,168.6424,169.2592,71967.0
2025-02-18 10:05:00,170.15,170.52,169.73,170.27,102940.0,169.2791,169.6472,168.8612,169.3985,102940.0
2025-02-18 10:10:00,170.32,170.74,169.89,170.42,77339.0,169.4482,169.8661,169.0204,169.5477,77339.0
2025-02-18 10:15:00,170.46,170.94,170.17,170.23,81856.0,169.5875,170.065,169.299,169.3587,81856.0
2025-02-18 10:20:00,170.23,170.84,169.85,170.77,85100.0,169.3587,169.9656,168.9806,169.8959,85100.0
2025-02-18 10:25:00,170.75,170.79,170.28,170.45,73579.0,169.876,169.9158,169.4084,169.5776,73579.0
2025-02-18 10:30:00,170.42,170.75,170.26,170.56,98302.0,169.5477,169.876,169.3885,169.687,98302.0
2025-02-18 10:35:00,170.53,170.64,170.21,170.42,60630.0,169.6571,169.7666,169.3388,169.5477,60630.0
2025-02-18 10:40:00,170.43,170.65,170.3,170.3,44978.0,169.5577,169.7765,169.4283,169.4283,44978.0
2025-02-18 10:45:00,170.3,170.4,169.81,169.89,82940.0,169.4283,169.5278,168.9408,169.0204,82940.0
2025-02-18 10:50:00,169.89,170.26,169.8,170.11,77059.0,169.0204,169.3885,168.9309,169.2393,77059.0
2025-02-18 10:55:00,170.13,170.55,170.08,170.5,40647.0,169.2592,169.677,169.2095,169.6273,40647.0
2025-02-18 11:00:00,170.46,170.5,170.26,170.39,56026.0,169.5875,169.6273,169.3885,169.5179,56026.0
2025-02-18 11:05:00,170.43,170.75,170.33,170.58,73048.0,169.5577,169.876,169.4582,169.7069,73048.0
2025-02-18 11:10:00,170.59,170.97,170.49,170.97,66445.0,169.7168,170.0949,169.6174,170.0949,66445.0
2025-02-18 11:15:00,170.98,171.12,170.64,170.7,45647.0,170.1048,170.2441,169.7666,169.8263,45647.0
2025-02-18 11:20:00,170.68,170.72,170.11,170.28,55956.0,169.8064,169.8462,169.2393,169.4084,55956.0
2025-02-18 11:25:00,170.28,171.15,170.26,170.79,62921.0,169.4084,170.274,169.3885,169.9158,62921.0
2025-02-18 11:30:00,170.75,170.85,170.22,170.26,50952.0,169.876,169.9755,169.3487,169.3885,50952.0
2025-02-18 11:35:00,170.27,170.62,170.18,170.36,73324.0,169.3985,169.7467,169.3089,169.488,73324.0
2025-02-18 11:40:00,170.33,170.6,170.29,170.48,47811.0,169.4582,169.7268,169.4184,169.6074,47811.0
2025-02-18 11:45:00,170.47,170.74,170.37,170.7,49050.0,169.5975,169.8661,169.498,169.8263,49050.0
2025-02-18 11:50:00,170.74,170.86,170.66,170.78,39501.0,169.8661,169.9855,169.7865,169.9059,39501.0
2025-02-18 11:55:00,170.76,170.9,170.57,170.88,49800.0,169.886,170.0253,169.6969,170.0054,49800.0
2025-02-18 12:00:00,170.85,171.43,170.84,171.24,54294.0,169.9755,170.5525,169.9656,170.3635,54294.0
2025-02-18 12:05:00,171.25,171.64,171.13,171.25,39487.0,170.3735,170.7615,170.2541,170.3735,39487.0
2025-02-18 12:10:00,171.25,171.93,171.23,171.81,56903.0,170.3735,171.05,170.3536,170.9306,56903.0
2025-02-18 12:15:00,171.86,171.97,171.23,171.28,74428.0,170.9803,171.0898,170.3536,170.4033,74428.0
2025-02-18 12:20:00,171.31,171.31,170.98,171.07,44301.0,170.4332,170.4332,170.1048,170.1944,44301.0
2025-02-18 12:25:00,171.07,171.15,170.69,170.74,29536.0,170.1944,170.274,169.8163,169.8661,29536.0
2025-02-18 12:30:00,170.71,170.88,170.67,170.75,28247.0,169.8362,170.0054,169.7964,169.876,28247.0
2025-02-18 12:35:00,170.73,170.91,170.71,170.76,23053.0,169.8561,170.0352,169.8362,169.886,23053.0
2025-02-18 12:40:00,170.78,170.79,170.47,170.47,40058.0,169.9059,169.9158,169.5975,169.5975,40058.0
2025-02-18 12:45:00,170.5,170.75,170.45,170.53,34639.0,169.6273,169.876,169.5776,169.6571,34639.0
2025-02-18 12:50:00,170.54,171.45,170.52,171.34,84377.0,169.6671,170.5724,169.6472,170.463,84377.0
2025-02-18 12:55:00,171.39,171.89,171.06,171.61,75863.0,170.5127,171.0102,170.1844,170.7316,75863.0
2025-02-18 13:00:00,171.64,172.12,171.5,172.12,30510.0,170.7615,171.239,170.6222,171.239,30510.0
2025-02-18 13:05:00,172.08,172.31,172.07,172.17,53461.0,171.1992,171.428,171.1893,171.2888,53461.0
2025-02-18 13:10:00,172.14,172.2,171.84,171.87,40229.0,171.2589,171.3186,170.9604,170.9903,40229.0
2025-02-18 13:15:00,171.9,172.0,171.66,171.68,27627.0,171.0201,171.1196,170.7814,170.8013,27627.0
2025-02-18 13:20:00,171.68,171.68,171.38,171.55,41057.0,170.8013,170.8013,170.5028,170.6719,41057.0
2025-02-18 13:25:00,171.56,171.59,171.14,171.2,47992.0,170.6819,170.7117,170.264,170.3237,47992.0
2025-02-18 13:30:00,171.2,171.22,170.9,171.1,46146.0,170.3237,170.3436,170.0253,170.2242,46146.0
2025-02-18 13:35:00,171.17,171.37,171.07,171.37,26506.0,170.2939,170.4928,170.1944,170.4928,26506.0
2025-02-18 13:40:00,171.38,171.53,171.24,171.5,24665.0,170.5028,170.652,170.3635,170.6222,24665.0
2025-02-18 13:45:00,171.49,171.53,171.32,171.45,25857.0,170.6122,170.652,170.4431,170.5724,25857.0
2025-02-18 13:50:00,171.43,171.83,171.32,171.62,38614.0,170.5525,170.9505,170.4431,170.7416,38614.0
2025-02-18 13:55:00,171.6,171.69,171.46,171.53,23273.0,170.7217,170.8112,170.5824,170.652,23273.0
2025-02-18 14:00:00,171.49,171.8,171.44,171.78,27701.0,170.6122,170.9206,170.5625,170.9008,27701.0
2025-02-18 14:05:00,171.75,171.78,171.11,171.15,51557.0,170.8709,170.9008,170.2342,170.274,51557.0
2025-02-18 14:10:00,171.15,171.56,171.15,171.52,21452.0,170.274,170.6819,170.274,170.6421,21452.0
2025-02-18 14:15:00,171.5,171.54,171.28,171.44,36852.0,170.6222,170.662,170.4033,170.5625,36852.0
2025-02-18 14:20:00,171.43,171.95,171.34,171.94,35686.0,170.5525,171.0699,170.463,171.0599,35686.0
2025-02-18 14:25:00,171.97,171.97,171.67,171.67,31987.0,171.0898,171.0898,170.7913,170.7913,31987.0
2025-02-18 14:30:00,171.68,171.86,171.61,171.84,27214.0,170.8013,170.9803,170.7316,170.9604,27214.0
2025-02-18 14:35:00,171.91,171.98,171.8,171.8,18612.0,171.0301,171.0997,170.9206,170.9206,18612.0
2025-02-18 14:40:00,171.79,172.1,171.79,172.1,39825.0,170.9107,171.2191,170.9107,171.2191,39825.0
2025-02-18 14:45:00,172.1,172.1,171.9,172.09,27041.0,171.2191,171.2191,171.0201,171.2092,27041.0
2025-02-18 14:50:00,172.09,172.35,172.09,172.33,45882.0,171.2092,171.4678,171.2092,171.4479,45882.0
2025-02-18 14:55:00,172.32,172.47,172.22,172.23,36691.0,171.438,171.5872,171.3385,171.3484,36691.0
2025-02-18 15:00:00,172.24,172.27,172.03,172.06,32945.0,171.3584,171.3882,171.1495,171.1793,32945.0
2025-02-18 15:05:00,172.06,172.32,172.05,172.3,37249.0,171.1793,171.438,171.1694,171.4181,37249.0
2025-02-18 15:10:00,172.29,172.36,172.17,172.32,57641.0,171.4081,171.4778,171.2888,171.438,57641.0
2025-02-18 15:15:00,172.32,172.35,172.06,172.28,52287.0,171.438,171.4678,171.1793,171.3982,52287.0
2025-02-18 15:20:00,172.28,172.53,172.23,172.52,47724.0,171.3982,171.6469,171.3484,171.637,47724.0
2025-02-18 15:25:00,172.5,172.7,172.48,172.5,48375.0,171.6171,171.816,171.5972,171.6171,48375.0
2025-02-18 15:30:00,172.5,172.55,172.38,172.38,47896.0,171.6171,171.6668,171.4977,171.4977,47896.0
2025-02-18 15:35:00,172.38,172.39,172.11,172.12,57003.0,171.4977,171.5076,171.2291,171.239,57003.0
2025-02-18 15:40:00,172.13,172.34,172.04,172.2,68694.0,171.249,171.4579,171.1594,171.3186,68694.0
2025-02-18 15:45:00,172.2,172.21,171.56,171.78,67922.0,171.3186,171.3285,170.6819,170.9008,67922.0
2025-02-18 15:50:00,171.78,172.13,171.6,171.97,166702.0,170.9008,171.249,170.7217,171.0898,166702.0
2025-02-18 15:55:00,171.97,172.35,171.83,172.0,364587.0,171.0898,171.4678,170.9505,171.1196,364587.0
2025-02-19 09:30:00,172.31,172.89,171.13,172.1,135071.0,171.428,172.0051,170.2541,171.2191,135071.0
2025-02-19 09:35:00,172.15,173.03,172.02,172.16,76003.0,171.2689,172.1444,171.1395,171.2788,76003.0
2025-02-19 09:40:00,172.22,172.24,171.6,171.6,45636.0,171.3385,171.3584,170.7217,170.7217,45636.0
2025-02-19 09:45:00,171.61,171.93,171.34,171.4,35298.0,170.7316,171.05,170.463,170.5227,35298.0
2025-02-19 09:50:00,171.4,172.16,171.39,172.15,33830.0,170.5227,171.2788,170.5127,171.2689,33830.0
2025-02-19 09:55:00,172.12,172.12,171.19,171.38,27906.0,171.239,171.239,170.3138,170.5028,27906.0
2025-02-19 10:00:00,171.31,172.01,171.31,171.91,27239.0,170.4332,171.1296,170.4332,171.0301,27239.0
2025-02-19 10:05:00,171.97,172.62,171.8,172.19,34904.0,171.0898,171.7365,170.9206,171.3087,34904.0
2025-02-19 10:10:00,172.2,172.36,172.03,172.34,20242.0,171.3186,171.4778,171.1495,171.4579,20242.0
2025-02-19 10:15:00,172.27,172.56,172.03,172.12,48124.0,171.3882,171.6768,171.1495,171.239,48124.0
2025-02-19 10:20:00,172.17,172.67,172.12,172.61,49614.0,171.2888,171.7862,171.239,171.7265,49614.0
2025-02-19 10:25:00,172.55,172.56,172.27,172.3,24092.0,171.6668,171.6768,171.3882,171.4181,24092.0
2025-02-19 10:30:00,172.3,172.97,172.29,172.43,45462.0,171.4181,172.0847,171.4081,171.5474,45462.0
2025-02-19 10:35:00,172.43,172.47,172.16,172.22,33489.0,171.5474,171.5872,171.2788,171.3385,33489.0
2025-02-19 10:40:00,172.23,172.23,171.82,172.17,30082.0,171.3484,171.3484,170.9405,171.2888,30082.0
2025-02-19 10:45:00,172.19,172.49,172.07,172.46,23252.0,171.3087,171.6071,171.1893,171.5773,23252.0
2025-02-19 10:50:00,172.45,172.51,172.19,172.5,39567.0,171.5673,171.627,171.3087,171.6171,39567.0
2025-02-19 10:55:00,172.46,172.46,172.13,172.25,28606.0,171.5773,171.5773,171.249,171.3683,28606.0
2025-02-19 11:00:00,172.25,172.79,172.21,172.7,41780.0,171.3683,171.9056,171.3285,171.816,41780.0
2025-02-19 11:05:00,172.67,172.83,172.5,172.78,17343.0,171.7862,171.9454,171.6171,171.8956,17343.0
2025-02-19 11:10:00,172.78,174.9,172.54,173.79,154941.0,171.8956,174.0048,171.6569,172.9005,154941.0
2025-02-19 11:15:00,173.81,174.06,173.57,173.63,44059.0,172.9204,173.1691,172.6816,172.7413,44059.0
2025-02-19 11:20:00,173.53,174.17,173.43,174.06,34860.0,172.6418,173.2785,172.5423,173.1691,34860.0
2025-02-19 11:25:00,174.03,174.21,173.8,173.92,35055.0,173.1392,173.3183,172.9104,173.0298,35055.0
2025-02-19 11:30:00,173.92,174.31,173.75,174.23,37595.0,173.0298,173.4178,172.8607,173.3382,37595.0
2025-02-19 11:35:00,174.27,174.54,174.06,174.43,23852.0,173.378,173.6466,173.1691,173.5372,23852.0
2025-02-19 11:40:00,174.41,174.78,174.37,174.77,44277.0,173.5173,173.8854,173.4775,173.8754,44277.0
2025-02-19 11:45:00,174.7,174.74,174.16,174.26,33091.0,173.8058,173.8456,173.2686,173.3681,33091.0
2025-02-19 11:50:00,174.3,174.36,174.04,174.04,27180.0,173.4079,173.4675,173.1492,173.1492,27180.0
2025-02-19 11:55:00,174.03,174.38,173.97,174.38,23367.0,173.1392,173.4874,173.0795,173.4874,23367.0
2025-02-19 12:00:00,174.28,174.52,174.15,174.43,34838.0,173.388,173.6267,173.2586,173.5372,34838.0
2025-02-19 12:05:00,174.41,174.46,173.99,174.0,57028.0,173.5173,173.567,173.0994,173.1094,57028.0
2025-02-19 12:10:00,174.03,174.04,173.61,173.91,46122.0,173.1392,173.1492,172.7214,173.0198,46122.0
2025-02-19 12:15:00,173.95,174.03,173.79,173.92,21525.0,173.0596,173.1392,172.9005,173.0298,21525.0
2025-02-19 12:20:00,173.9,173.96,173.63,173.63,26089.0,173.0099,173.0696,172.7413,172.7413,26089.0
2025-02-19 12:25:00,173.55,173.7,173.34,173.66,37267.0,172.6617,172.8109,172.4528,172.7711,37267.0
2025-02-19 12:30:00,173.67,173.86,173.61,173.81,25539.0,172.7811,172.9701,172.7214,172.9204,25539.0
2025-02-19 12:35:00,173.78,174.38,173.78,174.38,33234.0,172.8905,173.4874,172.8905,173.4874,33234.0
2025-02-19 12:40:00,174.38,174.45,174.27,174.34,10855.0,173.4874,173.5571,173.378,173.4476,10855.0
2025-02-19 12:45:00,174.34,174.36,174.17,174.28,36401.0,173.4476,173.4675,173.2785,173.388,36401.0
2025-02-19 12:50:00,174.27,174.5,174.22,174.43,16994.0,173.378,173.6068,173.3283,173.5372,16994.0
2025-02-19 12:55:00,174.43,174.52,174.29,174.36,18863.0,173.5372,173.6267,173.3979,173.4675,18863.0
2025-02-19 13:00:00,174.39,174.5,174.08,174.45,20907.0,173.4974,173.6068,173.189,173.5571,20907.0
2025-02-19 13:05:00,174.45,174.49,174.28,174.32,16958.0,173.5571,173.5969,173.388,173.4277,16958.0
2025-02-19 13:10:00,174.22,174.45,174.17,174.35,9538.0,173.3283,173.5571,173.2785,173.4576,9538.0
2025-02-19 13:15:00,174.4,174.66,174.34,174.55,28958.0,173.5073,173.766,173.4476,173.6566,28958.0
2025-02-19 13:20:00,174.56,174.57,174.21,174.21,92911.0,173.6665,173.6765,173.3183,173.3183,92911.0
2025-02-19 13:25:00,174.22,174.45,174.14,174.32,15763.0,173.3283,173.5571,173.2487,173.4277,15763.0
2025-02-19 13:30:00,174.35,174.43,174.32,174.41,9115.0,173.4576,173.5372,173.4277,173.5173,9115.0
2025-02-19 13:35:00,174.42,174.62,174.42,174.58,28661.0,173.5272,173.7262,173.5272,173.6864,28661.0
2025-02-19 13:40:00,174.54,174.58,174.28,174.42,10471.0,173.6466,173.6864,173.388,173.5272,10471.0
2025-02-19 13:45:00,174.4,174.57,174.3,174.55,10148.0,173.5073,173.6765,173.4079,173.6566,10148.0
2025-02-19 13:50:00,174.54,174.56,174.33,174.34,15465.0,173.6466,173.6665,173.4377,173.4476,15465.0
2025-02-19 13:55:00,174.37,174.45,174.25,174.25,9540.0,173.4775,173.5571,173.3581,173.3581,9540.0
2025-02-19 14:00:00,174.27,174.6,174.24,174.45,28337.0,173.378,173.7063,173.3482,173.5571,28337.0
2025-02-19 14:05:00,174.38,174.5,174.36,174.36,13756.0,173.4874,173.6068,173.4675,173.4675,13756.0
2025-02-19 14:10:00,174.34,174.5,174.3,174.44,17297.0,173.4476,173.6068,173.4079,173.5471,17297.0
2025-02-19 14:15:00,174.47,174.57,174.38,174.48,37376.0,173.577,173.6765,173.4874,173.5869,37376.0
2025-02-19 14:20:00,174.56,174.62,174.29,174.32,15857.0,173.6665,173.7262,173.3979,173.4277,15857.0
2025-02-19 14:25:00,174.34,174.4,174.24,174.34,14588.0,173.4476,173.5073,173.3482,173.4476,14588.0
2025-02-19 14:30:00,174.34,174.77,174.29,174.77,32647.0,173.4476,173.8754,173.3979,173.8754,32647.0
2025-02-19 14:35:00,174.77,174.8,174.46,174.46,46418.0,173.8754,173.9053,173.567,173.567,46418.0
2025-02-19 14:40:00,174.49,174.51,174.4,174.43,47138.0,173.5969,173.6168,173.5073,173.5372,47138.0
2025-02-19 14:45:00,174.44,174.5,174.38,174.4,19433.0,173.5471,173.6068,173.4874,173.5073,19433.0
2025-02-19 14:50:00,174.4,174.49,174.37,174.46,24501.0,173.5073,173.5969,173.4775,173.567,24501.0
2025-02-19 14:55:00,174.43,174.51,174.28,174.28,26533.0,173.5372,173.6168,173.388,173.388,26533.0
2025-02-19 15:00:00,174.25,174.25,174.07,174.17,20664.0,173.3581,173.3581,173.179,173.2785,20664.0
2025-02-19 15:05:00,174.16,174.43,174.07,174.28,32217.0,173.2686,173.5372,173.179,173.388,32217.0
2025-02-19 15:10:00,174.28,174.4,174.24,174.29,13569.0,173.388,173.5073,173.3482,173.3979,13569.0
2025-02-19 15:15:00,174.31,174.54,174.24,174.39,24045.0,173.4178,173.6466,173.3482,173.4974,24045.0
2025-02-19 15:20:00,174.36,174.47,174.12,174.32,26502.0,173.4675,173.577,173.2288,173.4277,26502.0
2025-02-19 15:25:00,174.31,174.36,173.89,174.13,75403.0,173.4178,173.4675,173.0,173.2387,75403.0
2025-02-19 15:30:00,174.13,174.8,174.1,174.75,59641.0,173.2387,173.9053,173.2089,173.8555,59641.0
2025-02-19 15:35:00,174.73,174.78,174.17,174.18,29280.0,173.8357,173.8854,173.2785,173.2885,29280.0
2025-02-19 15:40:00,174.23,174.46,174.22,174.29,48438.0,173.3382,173.567,173.3283,173.3979,48438.0
2025-02-19 15:45:00,174.3,174.39,173.98,174.08,48708.0,173.4079,173.4974,173.0895,173.189,48708.0
2025-02-19 15:50:00,174.1,174.55,174.06,174.17,93996.0,173.2089,173.6566,173.1691,173.2785,93996.0
2025-02-19 15:55:00,174.15,174.4,173.95,174.03,199311.0,173.2586,173.5073,173.0596,173.1392,199311.0
2025-02-20 09:30:00,175.14,175.88,174.5,175.65,210353.0,174.6395,175.3774,174.0014,175.1481,210353.0
2025-02-20 09:35:00,175.66,177.35,175.42,177.03,135869.0,175.1581,176.8432,174.9187,176.5241,135869.0
2025-02-20 09:40:00,177.05,178.37,176.93,178.29,145957.0,176.5441,177.8603,176.4244,177.7805,145957.0
2025-02-20 09:45:00,178.25,178.32,176.87,177.0,97945.0,177.7407,177.8105,176.3646,176.4942,97945.0
2025-02-20 09:50:00,177.0,177.5,176.63,177.33,97323.0,176.4942,176.9928,176.1253,176.8233,97323.0
2025-02-20 09:55:00,177.25,177.77,176.64,176.67,59250.0,176.7435,177.262,176.1353,176.1652,59250.0
2025-02-20 10:00:00,176.67,176.92,176.06,176.85,77734.0,176.1652,176.4145,175.5569,176.3447,77734.0
2025-02-20 10:05:00,176.77,177.09,175.52,175.54,38811.0,176.2649,176.584,175.0185,175.0384,38811.0
2025-02-20 10:10:00,175.52,175.92,175.19,175.19,41713.0,175.0185,175.4173,174.6894,174.6894,41713.0
2025-02-20 10:15:00,175.32,175.73,175.0,175.63,22760.0,174.819,175.2279,174.4999,175.1281,22760.0
2025-02-20 10:20:00,175.74,176.17,175.68,176.12,31747.0,175.2378,175.6666,175.178,175.6167,31747.0
2025-02-20 10:25:00,176.15,176.45,175.99,176.17,46882.0,175.6467,175.9458,175.4871,175.6666,46882.0
2025-02-20 10:30:00,176.11,176.61,176.03,176.29,58152.0,175.6068,176.1053,175.527,175.7863,58152.0
2025-02-20 10:35:00,176.25,176.47,175.71,176.47,70940.0,175.7464,175.9657,175.2079,175.9657,70940.0
2025-02-20 10:40:00,176.36,176.51,176.05,176.09,28759.0,175.8561,176.0056,175.5469,175.5868,28759.0
2025-02-20 10:45:00,176.07,176.07,175.32,175.33,16912.0,175.5669,175.5669,174.819,174.829,16912.0
2025-02-20 10:50:00,175.31,175.61,174.95,175.49,27218.0,174.8091,175.1082,174.4501,174.9885,27218.0
2025-02-20 10:55:00,175.61,175.72,174.86,174.93,39725.0,175.1082,175.2179,174.3603,174.4301,39725.0
2025-02-20 11:00:00,175.0,175.52,174.99,175.29,13579.0,174.4999,175.0185,174.49,174.7891,13579.0
2025-02-20 11:05:00,175.3,175.55,175.12,175.41,40308.0,174.7991,175.0484,174.6196,174.9088,40308.0
2025-02-20 11:10:00,175.39,175.63,175.21,175.59,34594.0,174.8888,175.1281,174.7093,175.0883,34594.0
2025-02-20 11:15:00,175.5,175.51,174.83,174.87,25130.0,174.9985,175.0085,174.3304,174.3703,25130.0
2025-02-20 11:20:00,174.89,175.16,174.85,174.94,22943.0,174.3903,174.6595,174.3504,174.4401,22943.0
2025-02-20 11:25:00,174.89,175.12,174.7,175.01,27761.0,174.3903,174.6196,174.2008,174.5099,27761.0
2025-02-20 11:30:00,174.96,175.31,174.88,175.28,20753.0,174.4601,174.8091,174.3803,174.7791,20753.0
2025-02-20 11:35:00,175.26,175.65,175.04,175.6,72372.0,174.7592,175.1481,174.5398,175.0982,72372.0
2025-02-20 11:40:00,175.54,175.75,175.5,175.63,27894.0,175.0384,175.2478,174.9985,175.1281,27894.0
2025-02-20 11:45:00,175.62,175.75,175.57,175.6,20993.0,175.1182,175.2478,175.0683,175.0982,20993.0
2025-02-20 11:50:00,175.61,175.87,175.37,175.78,16581.0,175.1082,175.3675,174.8689,175.2777,16581.0
2025-02-20 11:55:00,175.78,176.04,175.71,176.0,19442.0,175.2777,175.537,175.2079,175.4971,19442.0
2025-02-20 12:00:00,176.01,176.6,175.9,176.59,27018.0,175.5071,176.0954,175.3974,176.0854,27018.0
2025-02-20 12:05:00,176.56,176.74,176.37,176.51,21495.0,176.0555,176.235,175.866,176.0056,21495.0
2025-02-20 12:10:00,176.52,176.66,176.45,176.5,8209.0,176.0156,176.1552,175.9458,175.9957,8209.0
2025-02-20 12:15:00,176.51,176.98,176.48,176.97,17216.0,176.0056,176.4743,175.9757,176.4643,17216.0
2025-02-20 12:20:00,176.94,177.25,176.94,177.17,26400.0,176.4344,176.7435,176.4344,176.6637,26400.0
2025-02-20 12:25:00,177.14,177.2,176.97,177.13,15125.0,176.6338,176.6937,176.4643,176.6239,15125.0
2025-02-20 12:30:00,177.12,177.16,176.89,177.0,14338.0,176.6139,176.6538,176.3845,176.4942,14338.0
2025-02-20 12:35:00,177.0,177.17,176.89,176.91,11065.0,176.4942,176.6637,176.3845,176.4045,11065.0
2025-02-20 12:40:00,176.94,177.01,176.82,176.89,9337.0,176.4344,176.5042,176.3147,176.3845,9337.0
2025-02-20 12:45:00,176.89,176.9,176.37,176.4,13151.0,176.3845,176.3945,175.866,175.8959,13151.0
2025-02-20 12:50:00,176.43,176.45,176.28,176.29,12422.0,175.9259,175.9458,175.7763,175.7863,12422.0
2025-02-20 12:55:00,176.28,176.31,175.85,175.85,16301.0,175.7763,175.8062,175.3475,175.3475,16301.0
2025-02-20 13:00:00,175.81,175.95,175.63,175.95,75068.0,175.3076,175.4472,175.1281,175.4472,75068.0
2025-02-20 13:05:00,175.95,176.08,175.51,175.52,117789.0,175.4472,175.5769,175.0085,175.0185,117789.0
2025-02-20 13:10:00,175.51,175.74,175.43,175.74,12365.0,175.0085,175.2378,174.9287,175.2378,12365.0
2025-02-20 13:15:00,175.66,175.71,175.51,175.62,15216.0,175.1581,175.2079,175.0085,175.1182,15216.0
2025-02-20 13:20:00,175.64,175.64,175.15,175.22,22220.0,175.1381,175.1381,174.6495,174.7193,22220.0
2025-02-20 13:25:00,175.21,175.43,175.21,175.33,13667.0,174.7093,174.9287,174.7093,174.829,13667.0
2025-02-20 13:30:00,175.33,175.53,175.31,175.43,23698.0,174.829,175.0284,174.8091,174.9287,23698.0
2025-02-20 13:35:00,175.43,175.5,175.24,175.46,42133.0,174.9287,174.9985,174.7393,174.9586,42133.0
2025-02-20 13:40:00,175.46,175.61,175.33,175.61,24226.0,174.9586,175.1082,174.829,175.1082,24226.0
2025-02-20 13:45:00,175.56,175.7,175.53,175.63,16847.0,175.0583,175.1979,175.0284,175.1281,16847.0
2025-02-20 13:50:00,175.62,175.68,175.54,175.6,24704.0,175.1182,175.178,175.0384,175.0982,24704.0
2025-02-20 13:55:00,175.63,175.87,175.57,175.78,23079.0,175.1281,175.3675,175.0683,175.2777,23079.0
2025-02-20 14:00:00,175.78,176.1,175.73,176.09,22872.0,175.2777,175.5968,175.2279,175.5868,22872.0
2025-02-20 14:05:00,176.1,176.34,176.06,176.09,54410.0,175.5968,175.8361,175.5569,175.5868,54410.0
2025-02-20 14:10:00,176.06,176.45,176.02,176.38,15256.0,175.5569,175.9458,175.517,175.876,15256.0
2025-02-20 14:15:00,176.37,176.46,176.27,176.37,14778.0,175.866,175.9558,175.7663,175.866,14778.0
2025-02-20 14:20:00,176.41,176.48,176.14,176.24,12188.0,175.9059,175.9757,175.6367,175.7364,12188.0
2025-02-20 14:25:00,176.22,176.34,176.04,176.22,41569.0,175.7165,175.8361,175.537,175.7165,41569.0
2025-02-20 14:30:00,176.25,176.3,176.06,176.2,14953.0,175.7464,175.7962,175.5569,175.6965,14953.0
2025-02-20 14:35:00,176.18,176.18,175.88,175.89,24102.0,175.6766,175.6766,175.3774,175.3874,24102.0
2025-02-20 14:40:00,175.89,176.18,175.88,176.03,46650.0,175.3874,175.6766,175.3774,175.527,46650.0
2025-02-20 14:45:00,176.03,176.44,176.03,176.38,23696.0,175.527,175.9358,175.527,175.876,23696.0
2025-02-20 14:50:00,176.4,176.48,176.06,176.15,43895.0,175.8959,175.9757,175.5569,175.6467,43895.0
2025-02-20 14:55:00,176.15,176.36,176.06,176.25,31907.0,175.6467,175.8561,175.5569,175.7464,31907.0
2025-02-20 15:00:00,176.25,176.39,176.12,176.35,43660.0,175.7464,175.886,175.6167,175.8461,43660.0
2025-02-20 15:05:00,176.35,176.37,176.02,176.08,18633.0,175.8461,175.866,175.517,175.5769,18633.0
2025-02-20 15:10:00,176.09,176.17,175.8,175.83,23170.0,175.5868,175.6666,175.2977,175.3276,23170.0
2025-02-20 15:15:00,175.83,175.92,175.67,175.87,22777.0,175.3276,175.4173,175.168,175.3675,22777.0
2025-02-20 15:20:00,175.87,175.98,175.74,175.74,25227.0,175.3675,175.4771,175.2378,175.2378,25227.0
2025-02-20 15:25:00,175.72,175.76,175.33,175.42,33682.0,175.2179,175.2578,174.829,174.9187,33682.0
2025-02-20 15:30:00,175.45,175.66,175.43,175.58,18776.0,174.9487,175.1581,174.9287,175.0783,18776.0
2025-02-20 15:35:00,175.58,175.61,175.42,175.52,28911.0,175.0783,175.1082,174.9187,175.0185,28911.0
2025-02-20 15:40:00,175.52,175.9,175.5,175.86,32890.0,175.0185,175.3974,174.9985,175.3575,32890.0
2025-02-20 15:45:00,175.85,175.94,175.7,175.87,28158.0,175.3475,175.4373,175.1979,175.3675,28158.0
2025-02-20 15:50:00,175.91,176.26,175.87,176.08,82183.0,175.4073,175.7563,175.3675,175.5769,82183.0
2025-02-20 15:55:00,176.01,176.12,175.79,175.99,154949.0,175.5071,175.6167,175.2877,175.4871,154949.0
2025-02-21 09:30:00,176.17,176.25,175.48,175.68,220955.0,175.6666,175.7464,174.9786,175.178,220955.0
2025-02-21 09:35:00,175.66,175.75,174.98,175.41,38591.0,175.1581,175.2478,174.48,174.9088,38591.0
2025-02-21 09:40:00,175.41,175.79,175.33,175.65,18692.0,174.9088,175.2877,174.829,175.1481,18692.0
2025-02-21 09:45:00,175.7,175.71,175.44,175.48,13927.0,175.1979,175.2079,174.9387,174.9786,13927.0
2025-02-21 09:50:00,175.54,176.09,175.4,175.86,25238.0,175.0384,175.5868,174.8988,175.3575,25238.0
2025-02-21 09:55:00,175.82,176.17,175.82,176.08,51684.0,175.3176,175.6666,175.3176,175.5769,51684.0
2025-02-21 10:00:00,176.09,176.18,175.62,176.0,26105.0,175.5868,175.6766,175.1182,175.4971,26105.0
2025-02-21 10:05:00,175.97,175.98,175.39,175.58,14937.0,175.4672,175.4771,174.8888,175.0783,14937.0
2025-02-21 10:10:00,175.59,175.65,175.22,175.64,16763.0,175.0883,175.1481,174.7193,175.1381,16763.0
2025-02-21 10:15:00,175.58,175.91,175.42,175.42,17688.0,175.0783,175.4073,174.9187,174.9187,17688.0
2025-02-21 10:20:00,175.39,175.39,174.65,174.77,38272.0,174.8888,174.8888,174.1509,174.2706,38272.0
2025-02-21 10:25:00,174.81,174.89,174.51,174.67,36629.0,174.3105,174.3903,174.0113,174.1709,36629.0
2025-02-21 10:30:00,174.64,174.79,174.5,174.64,58485.0,174.141,174.2905,174.0014,174.141,58485.0
2025-02-21 10:35:00,174.64,174.77,174.4,174.55,45204.0,174.141,174.2706,173.9017,174.0512,45204.0
2025-02-21 10:40:00,174.54,174.54,173.81,173.85,26219.0,174.0413,174.0413,173.3133,173.3532,26219.0
2025-02-21 10:45:00,173.85,174.4,173.83,174.31,21612.0,173.3532,173.9017,173.3333,173.8119,21612.0
2025-02-21 10:50:00,174.3,174.3,173.57,173.58,29568.0,173.8019,173.8019,173.074,173.084,29568.0
2025-02-21 10:55:00,173.58,173.88,173.48,173.79,26479.0,173.084,173.3831,172.9843,173.2934,26479.0
2025-02-21 11:00:00,173.88,173.99,173.67,173.71,18259.0,173.3831,173.4928,173.1737,173.2136,18259.0
2025-02-21 11:05:00,173.78,173.81,173.42,173.5,12054.0,173.2834,173.3133,172.9245,173.0042,12054.0
2025-02-21 11:10:00,173.5,174.01,173.26,173.93,17702.0,173.0042,173.5128,172.7649,173.433,17702.0
2025-02-21 11:15:00,173.97,174.13,173.8,173.9,12929.0,173.4729,173.6324,173.3034,173.4031,12929.0
2025-02-21 11:20:00,173.95,174.19,173.93,174.14,13483.0,173.4529,173.6923,173.433,173.6424,13483.0
2025-02-21 11:25:00,174.05,174.08,173.6,173.72,20978.0,173.5527,173.5826,173.1039,173.2236,20978.0
2025-02-21 11:30:00,173.71,173.91,173.62,173.87,15052.0,173.2136,173.4131,173.1239,173.3732,15052.0
2025-02-21 11:35:00,173.92,174.03,173.77,174.02,17418.0,173.423,173.5327,173.2735,173.5227,17418.0
2025-02-21 11:40:00,173.96,174.07,173.87,173.88,18609.0,173.4629,173.5726,173.3732,173.3831,18609.0
2025-02-21 11:45:00,173.88,174.06,173.76,173.99,15193.0,173.3831,173.5626,173.2635,173.4928,15193.0
2025-02-21 11:50:00,173.99,174.27,173.94,174.27,20764.0,173.4928,173.772,173.443,173.772,20764.0
2025-02-21 11:55:00,174.26,174.47,174.26,174.31,28794.0,173.7621,173.9715,173.7621,173.8119,28794.0
2025-02-21 12:00:00,174.38,174.58,174.33,174.44,14726.0,173.8817,174.0811,173.8319,173.9415,14726.0
2025-02-21 12:05:00,174.43,174.47,174.23,174.23,10544.0,173.9316,173.9715,173.7321,173.7321,10544.0
2025-02-21 12:10:00,174.21,174.29,174.04,174.22,38264.0,173.7122,173.792,173.5427,173.7222,38264.0
2025-02-21 12:15:00,174.2,174.21,173.94,173.97,55937.0,173.7022,173.7122,173.443,173.4729,55937.0
2025-02-21 12:20:00,174.0,174.31,173.7,174.04,20836.0,173.5028,173.8119,173.2037,173.5427,20836.0
2025-02-21 12:25:00,174.0,174.15,173.88,174.15,22145.0,173.5028,173.6524,173.3831,173.6524,22145.0
2025-02-21 12:30:00,174.17,174.19,173.91,173.99,15064.0,173.6723,173.6923,173.4131,173.4928,15064.0
2025-02-21 12:35:00,173.99,174.08,173.78,173.99,60584.0,173.4928,173.5826,173.2834,173.4928,60584.0
2025-02-21 12:40:00,173.96,174.04,173.67,173.76,19875.0,173.4629,173.5427,173.1737,173.2635,19875.0
2025-02-21 12:45:00,173.74,173.76,173.32,173.32,15495.0,173.2435,173.2635,172.8247,172.8247,15495.0
2025-02-21 12:50:00,173.3,173.36,173.08,173.17,36626.0,172.8048,172.8646,172.5854,172.6752,36626.0
2025-02-21 12:55:00,173.21,173.31,172.94,173.17,27090.0,172.7151,172.8148,172.4458,172.6752,27090.0
2025-02-21 13:00:00,173.17,173.17,172.83,172.99,21159.0,172.6752,172.6752,172.3361,172.4957,21159.0
2025-02-21 13:05:00,173.09,173.17,172.56,172.56,24335.0,172.5954,172.6752,172.0669,172.0669,24335.0
2025-02-21 13:10:00,172.57,172.66,172.3,172.66,30156.0,172.0769,172.1666,171.8077,172.1666,30156.0
2025-02-21 13:15:00,172.75,172.96,172.58,172.64,27258.0,172.2564,172.4658,172.0869,172.1467,27258.0
2025-02-21 13:20:00,172.64,172.9,172.5,172.57,25389.0,172.1467,172.4059,172.0071,172.0769,25389.0
2025-02-21 13:25:00,172.53,172.78,172.27,172.37,14611.0,172.037,172.2863,171.7777,171.8775,14611.0
2025-02-21 13:30:00,172.36,172.6,172.3,172.42,18552.0,171.8675,172.1068,171.8077,171.9273,18552.0
2025-02-21 13:35:00,172.45,172.75,172.41,172.49,39563.0,171.9572,172.2564,171.9173,171.9971,39563.0
2025-02-21 13:40:00,172.53,172.62,172.36,172.42,19861.0,172.037,172.1267,171.8675,171.9273,19861.0
2025-02-21 13:45:00,172.41,172.55,171.87,172.07,76564.0,171.9173,172.0569,171.3789,171.5783,76564.0
2025-02-21 13:50:00,172.07,172.17,171.64,171.73,16142.0,171.5783,171.678,171.1495,171.2393,16142.0
2025-02-21 13:55:00,171.78,171.85,171.28,171.41,43274.0,171.2891,171.3589,170.7906,170.9202,43274.0
2025-02-21 14:00:00,171.47,171.6,171.22,171.36,16875.0,170.98,171.1097,170.7307,170.8703,16875.0
2025-02-21 14:05:00,171.37,171.44,171.11,171.23,19960.0,170.8803,170.9501,170.6211,170.7407,19960.0
2025-02-21 14:10:00,171.21,171.31,170.89,171.23,25311.0,170.7208,170.8205,170.4017,170.7407,25311.0
2025-02-21 14:15:00,171.23,171.31,170.81,170.81,17893.0,170.7407,170.8205,170.3219,170.3219,17893.0
2025-02-21 14:20:00,170.77,170.93,170.67,170.8,31588.0,170.282,170.4416,170.1823,170.3119,31588.0
2025-02-21 14:25:00,170.8,171.06,170.64,170.74,32093.0,170.3119,170.5712,170.1524,170.2521,32093.0
2025-02-21 14:30:00,170.67,171.05,170.67,170.9,19085.0,170.1823,170.5612,170.1823,170.4117,19085.0
2025-02-21 14:35:00,170.9,171.03,170.6,170.9,16812.0,170.4117,170.5413,170.1125,170.4117,16812.0
2025-02-21 14:40:00,170.91,171.08,170.68,171.08,19097.0,170.4216,170.5911,170.1923,170.5911,19097.0
2025-02-21 14:45:00,171.02,171.1,170.75,170.8,23281.0,170.5313,170.6111,170.2621,170.3119,23281.0
2025-02-21 14:50:00,170.83,171.06,170.81,170.86,16165.0,170.3419,170.5712,170.3219,170.3718,16165.0
2025-02-21 14:55:00,170.93,171.16,170.9,170.94,15340.0,170.4416,170.6709,170.4117,170.4515,15340.0
2025-02-21 15:00:00,170.96,171.06,170.74,170.83,25099.0,170.4715,170.5712,170.2521,170.3419,25099.0
2025-02-21 15:05:00,170.86,171.22,170.77,170.81,22832.0,170.3718,170.7307,170.282,170.3219,22832.0
2025-02-21 15:10:00,170.89,171.22,170.77,171.11,57415.0,170.4017,170.7307,170.282,170.6211,57415.0
2025-02-21 15:15:00,171.09,171.28,171.0,171.19,35901.0,170.6011,170.7906,170.5114,170.7008,35901.0
2025-02-21 15:20:00,171.19,171.42,170.94,171.41,63104.0,170.7008,170.9302,170.4515,170.9202,63104.0
2025-02-21 15:25:00,171.45,171.52,171.27,171.51,29823.0,170.9601,171.0299,170.7806,171.0199,29823.0
2025-02-21 15:30:00,171.52,172.16,171.51,172.14,40660.0,171.0299,171.6681,171.0199,171.6481,40660.0
2025-02-21 15:35:00,172.14,172.17,171.8,171.87,29880.0,171.6481,171.678,171.3091,171.3789,29880.0
2025-02-21 15:40:00,171.88,172.15,171.82,171.99,55760.0,171.3889,171.6581,171.329,171.4985,55760.0
2025-02-21 15:45:00,171.99,172.14,171.92,172.07,79700.0,171.4985,171.6481,171.4287,171.5783,79700.0
2025-02-21 15:50:00,172.04,172.15,171.75,172.07,152637.0,171.5484,171.6581,171.2592,171.5783,152637.0
2025-02-21 15:55:00,171.98,172.33,171.77,172.04,261978.0,171.4886,171.8376,171.2792,171.5484,261978.0
2025-02-24 09:30:00,173.77,174.53,173.07,173.39,117448.0,173.2735,174.0313,172.5755,172.8945,117448.0
2025-02-24 09:35:00,173.47,174.03,173.28,173.59,76293.0,172.9743,173.5327,172.7849,173.094,76293.0
2025-02-24 09:40:00,173.58,174.67,173.54,174.66,40588.0,173.084,174.1709,173.0441,174.1609,40588.0
2025-02-24 09:45:00,174.68,175.23,174.32,174.32,52949.0,174.1809,174.7293,173.8219,173.8219,52949.0
2025-02-24 09:50:00,174.47,174.75,172.53,172.81,62073.0,173.9715,174.2507,172.037,172.3162,62073.0
2025-02-24 09:55:00,172.68,172.68,172.0,172.17,79078.0,172.1866,172.1866,171.5085,171.678,79078.0
2025-02-24 10:00:00,172.18,172.61,171.4,171.49,67312.0,171.688,172.1168,170.9102,171.0,67312.0
2025-02-24 10:05:00,171.55,171.69,170.64,171.41,137796.0,171.0598,171.1994,170.1524,170.9202,137796.0
2025-02-24 10:10:00,171.44,173.0,171.39,172.76,124874.0,170.9501,172.5057,170.9003,172.2663,124874.0
2025-02-24 10:15:00,172.71,173.45,172.37,173.01,74245.0,172.2165,172.9544,171.8775,172.5156,74245.0
2025-02-24 10:20:00,173.06,173.99,173.06,173.88,41815.0,172.5655,173.4928,172.5655,173.3831,41815.0
2025-02-24 10:25:00,173.87,173.97,172.61,172.76,52078.0,173.3732,173.4729,172.1168,172.2663,52078.0
2025-02-24 10:30:00,172.82,173.1,172.61,172.81,53595.0,172.3262,172.6054,172.1168,172.3162,53595.0
2025-02-24 10:35:00,172.82,173.05,172.44,172.7,25405.0,172.3262,172.5555,171.9473,172.2065,25405.0
2025-02-24 10:40:00,172.69,172.87,172.04,172.12,31480.0,172.1965,172.376,171.5484,171.6282,31480.0
2025-02-24 10:45:00,172.14,172.35,171.81,172.25,29956.0,171.6481,171.8575,171.3191,171.7578,29956.0
2025-02-24 10:50:00,172.3,172.47,171.72,171.97,41194.0,171.8077,171.9772,171.2293,171.4786,41194.0
2025-02-24 10:55:00,171.95,172.5,171.72,172.43,28412.0,171.4587,172.0071,171.2293,171.9373,28412.0
2025-02-24 11:00:00,172.43,172.8,172.26,172.42,22972.0,171.9373,172.3062,171.7678,171.9273,22972.0
2025-02-24 11:05:00,172.41,172.79,172.4,172.54,25208.0,171.9173,172.2963,171.9074,172.047,25208.0
2025-02-24 11:10:00,172.59,172.74,172.32,172.34,21689.0,172.0968,172.2464,171.8276,171.8475,21689.0
2025-02-24 11:15:00,172.34,172.86,172.34,172.75,11076.0,171.8475,172.3661,171.8475,172.2564,11076.0
2025-02-24 11:20:00,172.84,172.91,172.65,172.91,13665.0,172.3461,172.4159,172.1567,172.4159,13665.0
2025-02-24 11:25:00,172.9,173.37,172.8,173.22,27194.0,172.4059,172.8746,172.3062,172.725,27194.0
2025-02-24 11:30:00,173.28,173.31,173.02,173.2,15842.0,172.7849,172.8148,172.5256,172.7051,15842.0
2025-02-24 11:35:00,173.11,173.18,172.55,172.57,26050.0,172.6153,172.6851,172.0569,172.0769,26050.0
2025-02-24 11:40:00,172.59,173.2,172.5,172.61,19454.0,172.0968,172.7051,172.0071,172.1168,19454.0
2025-02-24 11:45:00,172.63,172.84,172.6,172.72,15843.0,172.1367,172.3461,172.1068,172.2265,15843.0
2025-02-24 11:50:00,172.68,172.81,172.53,172.66,5632.0,172.1866,172.3162,172.037,172.1666,5632.0
2025-02-24 11:55:00,172.62,172.68,172.36,172.36,9375.0,172.1267,172.1866,171.8675,171.8675,9375.0
2025-02-24 12:00:00,172.43,172.99,172.43,172.98,7403.0,171.9373,172.4957,171.9373,172.4857,7403.0
2025-02-24 12:05:00,172.95,173.04,172.75,172.83,7693.0,172.4558,172.5455,172.2564,172.3361,7693.0
2025-02-24 12:10:00,172.83,172.92,172.53,172.6,11042.0,172.3361,172.4259,172.037,172.1068,11042.0
2025-02-24 12:15:00,172.7,173.08,172.65,173.03,19057.0,172.2065,172.5854,172.1567,172.5356,19057.0
2025-02-24 12:20:00,173.05,173.21,172.96,173.02,9816.0,172.5555,172.7151,172.4658,172.5256,9816.0
2025-02-24 12:25:00,173.02,173.11,172.8,172.8,11661.0,172.5256,172.6153,172.3062,172.3062,11661.0
2025-02-24 12:30:00,172.87,173.04,172.8,172.97,8677.0,172.376,172.5455,172.3062,172.4757,8677.0
2025-02-24 12:35:00,172.98,173.1,172.93,173.0,6006.0,172.4857,172.6054,172.4359,172.5057,6006.0
2025-02-24 12:40:00,172.99,173.11,172.91,172.96,7671.0,172.4957,172.6153,172.4159,172.4658,7671.0
2025-02-24 12:45:00,173.02,173.25,172.98,173.12,10556.0,172.5256,172.7549,172.4857,172.6253,10556.0
2025-02-24 12:50:00,173.06,173.14,172.93,172.93,5885.0,172.5655,172.6453,172.4359,172.4359,5885.0
2025-02-24 12:55:00,172.93,172.96,172.63,172.7,28498.0,172.4359,172.4658,172.1367,172.2065,28498.0
2025-02-24 13:00:00,172.75,172.99,172.7,172.99,14836.0,172.2564,172.4957,172.2065,172.4957,14836.0
2025-02-24 13:05:00,172.99,173.0,172.85,172.87,16516.0,172.4957,172.5057,172.3561,172.376,16516.0
2025-02-24 13:10:00,172.86,172.97,172.75,172.96,8707.0,172.3661,172.4757,172.2564,172.4658,8707.0
2025-02-24 13:15:00,172.95,173.2,172.89,172.9,18155.0,172.4558,172.7051,172.396,172.4059,18155.0
2025-02-24 13:20:00,172.9,172.9,172.57,172.59,10292.0,172.4059,172.4059,172.0769,172.0968,10292.0
2025-02-24 13:25:00,172.61,172.7,172.41,172.5,11773.0,172.1168,172.2065,171.9173,172.0071,11773.0
2025-02-24 13:30:00,172.52,172.6,172.29,172.49,16375.0,172.027,172.1068,171.7977,171.9971,16375.0
2025-02-24 13:35:00,172.41,172.54,172.32,172.34,19425.0,171.9173,172.047,171.8276,171.8475,19425.0
2025-02-24 13:40:00,172.41,172.43,172.16,172.2,9415.0,171.9173,171.9373,171.6681,171.7079,9415.0
2025-02-24 13:45:00,172.23,172.36,172.02,172.03,17829.0,171.7379,171.8675,171.5285,171.5384,17829.0
2025-02-24 13:50:00,172.06,172.1,171.96,172.06,25077.0,171.5683,171.6082,171.4686,171.5683,25077.0
2025-02-24 13:55:00,172.08,172.11,171.55,171.7,24999.0,171.5883,171.6182,171.0598,171.2094,24999.0
2025-02-24 14:00:00,171.7,172.0,171.6,171.98,21161.0,171.2094,171.5085,171.1097,171.4886,21161.0
2025-02-24 14:05:00,171.95,172.04,171.8,171.88,20850.0,171.4587,171.5484,171.3091,171.3889,20850.0
2025-02-24 14:10:00,171.84,171.88,171.54,171.72,19671.0,171.349,171.3889,171.0498,171.2293,19671.0
2025-02-24 14:15:00,171.73,171.73,171.44,171.53,15778.0,171.2393,171.2393,170.9501,171.0399,15778.0
2025-02-24 14:20:00,171.52,171.58,171.32,171.53,9738.0,171.0299,171.0897,170.8305,171.0399,9738.0
2025-02-24 14:25:00,171.52,171.56,171.21,171.29,15885.0,171.0299,171.0698,170.7208,170.8005,15885.0
2025-02-24 14:30:00,171.27,171.61,171.27,171.53,16714.0,170.7806,171.1196,170.7806,171.0399,16714.0
2025-02-24 14:35:00,171.53,171.53,170.89,170.93,36163.0,171.0399,171.0399,170.4017,170.4416,36163.0
2025-02-24 14:40:00,170.9,171.01,170.6,170.76,17241.0,170.4117,170.5213,170.1125,170.2721,17241.0
2025-02-24 14:45:00,170.8,170.81,170.52,170.59,11879.0,170.3119,170.3219,170.0327,170.1025,11879.0
2025-02-24 14:50:00,170.59,170.76,170.53,170.61,11675.0,170.1025,170.2721,170.0427,170.1225,11675.0
2025-02-24 14:55:00,170.6,170.6,170.22,170.34,32898.0,170.1125,170.1125,169.7336,169.8533,32898.0
2025-02-24 15:00:00,170.36,170.44,170.23,170.29,31815.0,169.8732,169.953,169.7436,169.8034,31815.0
2025-02-24 15:05:00,170.34,170.42,170.02,170.25,48679.0,169.8533,169.933,169.5342,169.7635,48679.0
2025-02-24 15:10:00,170.25,170.25,169.95,170.04,41449.0,169.7635,169.7635,169.4644,169.5541,41449.0
2025-02-24 15:15:00,170.05,170.24,169.79,169.95,46245.0,169.5641,169.7535,169.3048,169.4644,46245.0
2025-02-24 15:20:00,169.93,170.04,169.64,169.64,34383.0,169.4444,169.5541,169.1553,169.1553,34383.0
2025-02-24 15:25:00,169.61,169.71,169.32,169.38,66500.0,169.1253,169.2251,168.8362,168.896,66500.0
2025-02-24 15:30:00,169.39,170.17,169.39,170.01,47263.0,168.906,169.6837,168.906,169.5242,47263.0
2025-02-24 15:35:00,170.01,170.17,169.84,170.0,52000.0,169.5242,169.6837,169.3547,169.5142,52000.0
2025-02-24 15:40:00,169.99,170.11,169.72,169.86,39203.0,169.5043,169.6239,169.235,169.3746,39203.0
2025-02-24 15:45:00,169.84,170.04,169.8,170.0,37374.0,169.3547,169.5541,169.3148,169.5142,37374.0
2025-02-24 15:50:00,170.04,170.07,169.04,169.11,98715.0,169.5541,169.584,168.557,168.6268,98715.0
2025-02-24 15:55:00,169.12,169.13,168.34,168.58,365947.0,168.6367,168.6467,167.859,168.0983,365947.0
2025-02-25 09:30:00,168.23,168.36,167.5,167.6,195066.0,167.7493,167.8789,167.0214,167.1211,195066.0
2025-02-25 09:35:00,167.48,168.81,167.25,168.81,88539.0,167.0014,168.3276,166.7721,168.3276,88539.0
2025-02-25 09:40:00,168.75,169.6,168.35,169.51,59028.0,168.2678,169.1154,167.8689,169.0256,59028.0
2025-02-25 09:45:00,169.47,169.68,168.55,168.6,72366.0,168.9857,169.1951,168.0684,168.1182,72366.0
2025-02-25 09:50:00,168.63,168.75,168.1,168.22,81334.0,168.1481,168.2678,167.6197,167.7393,81334.0
2025-02-25 09:55:00,168.23,168.68,167.49,167.69,53577.0,167.7493,168.198,167.0114,167.2108,53577.0
2025-02-25 10:00:00,167.66,167.91,166.93,167.0,71158.0,167.1809,167.4302,166.453,166.5228,71158.0
2025-02-25 10:05:00,167.04,167.39,166.68,167.27,82376.0,166.5627,166.9117,166.2037,166.792,82376.0
2025-02-25 10:10:00,167.25,167.26,165.73,165.86,88398.0,166.7721,166.7821,165.2564,165.3861,88398.0
2025-02-25 10:15:00,165.86,166.23,164.65,164.66,79811.0,165.3861,165.755,164.1795,164.1895,79811.0
2025-02-25 10:20:00,164.73,165.46,164.45,165.13,92369.0,164.2593,164.9872,163.9801,164.6581,92369.0
2025-02-25 10:25:00,165.07,165.49,165.0,165.38,33785.0,164.5983,165.0171,164.5285,164.9074,33785.0
2025-02-25 10:30:00,165.49,165.91,165.3,165.8,41534.0,165.0171,165.4359,164.8277,165.3262,41534.0
2025-02-25 10:35:00,165.83,166.2,165.68,166.02,37219.0,165.3561,165.7251,165.2066,165.5456,37219.0
2025-02-25 10:40:00,166.03,166.53,165.81,166.11,39751.0,165.5556,166.0541,165.3362,165.6353,39751.0
2025-02-25 10:45:00,166.11,166.21,165.85,166.13,46267.0,165.6353,165.7351,165.3761,165.6553,46267.0
2025-02-25 10:50:00,166.16,166.82,165.95,166.75,37780.0,165.6852,166.3433,165.4758,166.2735,37780.0
2025-02-25 10:55:00,166.69,167.11,166.63,166.75,54291.0,166.2137,166.6325,166.1539,166.2735,54291.0
2025-02-25 11:00:00,166.77,166.82,166.21,166.33,47849.0,166.2935,166.3433,165.7351,165.8547,47849.0
2025-02-25 11:05:00,166.37,167.25,166.29,167.02,71596.0,165.8946,166.7721,165.8148,166.5427,71596.0
2025-02-25 11:10:00,167.01,167.38,166.89,167.06,33150.0,166.5328,166.9017,166.4131,166.5826,33150.0
2025-02-25 11:15:00,167.09,167.25,166.87,166.97,25999.0,166.6125,166.7721,166.3932,166.4929,25999.0
2025-02-25 11:20:00,166.98,167.09,166.65,166.66,38041.0,166.5029,166.6125,166.1738,166.1838,38041.0
2025-02-25 11:25:00,166.71,166.88,166.22,166.39,39495.0,166.2336,166.4031,165.745,165.9145,39495.0
2025-02-25 11:30:00,166.37,166.67,165.92,166.33,32740.0,165.8946,166.1937,165.4459,165.8547,32740.0
2025-02-25 11:35:00,166.33,166.61,165.92,166.57,38845.0,165.8547,166.1339,165.4459,166.094,38845.0
2025-02-25 11:40:00,166.57,166.59,166.15,166.47,31868.0,166.094,166.114,165.6752,165.9943,31868.0
2025-02-25 11:45:00,166.55,166.89,166.36,166.8,26011.0,166.0741,166.4131,165.8846,166.3234,26011.0
2025-02-25 11:50:00,166.8,166.85,166.3,166.49,38959.0,166.3234,166.3732,165.8248,166.0143,38959.0
2025-02-25 11:55:00,166.46,167.08,166.25,166.68,55619.0,165.9843,166.6026,165.7749,166.2037,55619.0
2025-02-25 12:00:00,166.61,166.61,165.8,165.86,81261.0,166.1339,166.1339,165.3262,165.3861,81261.0
2025-02-25 12:05:00,165.86,165.86,165.22,165.35,50754.0,165.3861,165.3861,164.7479,164.8775,50754.0
2025-02-25 12:10:00,165.35,165.74,165.28,165.64,36128.0,164.8775,165.2664,164.8077,165.1667,36128.0
2025-02-25 12:15:00,165.57,165.59,165.32,165.38,15934.0,165.0969,165.1168,164.8476,164.9074,15934.0
2025-02-25 12:20:00,165.4,165.4,164.87,165.07,26645.0,164.9274,164.9274,164.3989,164.5983,26645.0
2025-02-25 12:25:00,165.16,165.67,165.12,165.61,29246.0,164.6881,165.1966,164.6482,165.1368,29246.0
2025-02-25 12:30:00,165.59,165.68,165.43,165.51,12732.0,165.1168,165.2066,164.9573,165.0371,12732.0
2025-02-25 12:35:00,165.45,165.79,165.32,165.74,35174.0,164.9772,165.3163,164.8476,165.2664,35174.0
2025-02-25 12:40:00,165.74,165.95,165.41,165.49,40307.0,165.2664,165.4758,164.9373,165.0171,40307.0
2025-02-25 12:45:00,165.47,165.48,165.17,165.3,30823.0,164.9972,165.0071,164.698,164.8277,30823.0
2025-02-25 12:50:00,165.29,165.63,165.29,165.43,28338.0,164.8177,165.1567,164.8177,164.9573,28338.0
2025-02-25 12:55:00,165.43,165.65,165.34,165.56,22267.0,164.9573,165.1767,164.8675,165.0869,22267.0
2025-02-25 13:00:00,165.6,166.3,165.6,166.19,36137.0,165.1268,165.8248,165.1268,165.7151,36137.0
2025-02-25 13:05:00,166.19,166.6,166.16,166.51,18259.0,165.7151,166.1239,165.6852,166.0342,18259.0
2025-02-25 13:10:00,166.5,166.54,165.98,166.02,10825.0,166.0242,166.0641,165.5057,165.5456,10825.0
2025-02-25 13:15:00,166.02,166.31,165.84,165.84,16778.0,165.5456,165.8348,165.3661,165.3661,16778.0
2025-02-25 13:20:00,165.82,166.02,165.79,165.87,20541.0,165.3462,165.5456,165.3163,165.396,20541.0
2025-02-25 13:25:00,165.92,165.92,165.48,165.5,13726.0,165.4459,165.4459,165.0071,165.0271,13726.0
2025-02-25 13:30:00,165.47,165.96,165.45,165.87,16651.0,164.9972,165.4858,164.9772,165.396,16651.0
2025-02-25 13:35:00,165.86,166.56,165.8,166.53,20857.0,165.3861,166.0841,165.3262,166.0541,20857.0
2025-02-25 13:40:00,166.44,166.73,166.39,166.41,13382.0,165.9644,166.2536,165.9145,165.9345,13382.0
2025-02-25 13:45:00,166.41,166.49,166.26,166.31,20660.0,165.9345,166.0143,165.7849,165.8348,20660.0
2025-02-25 13:50:00,166.35,166.37,166.01,166.01,16608.0,165.8747,165.8946,165.5356,165.5356,16608.0
2025-02-25 13:55:00,165.99,166.08,165.82,165.87,15117.0,165.5157,165.6054,165.3462,165.396,15117.0
2025-02-25 14:00:00,165.82,165.97,165.65,165.66,18973.0,165.3462,165.4957,165.1767,165.1866,18973.0
2025-02-25 14:05:00,165.7,165.89,165.64,165.68,17159.0,165.2265,165.416,165.1667,165.2066,17159.0
2025-02-25 14:10:00,165.65,165.66,165.17,165.2,14427.0,165.1767,165.1866,164.698,164.7279,14427.0
2025-02-25 14:15:00,165.16,165.31,164.92,165.18,34171.0,164.6881,164.8376,164.4487,164.708,34171.0
2025-02-25 14:20:00,165.13,165.13,164.88,165.03,22056.0,164.6581,164.6581,164.4089,164.5584,22056.0
2025-02-25 14:25:00,165.09,165.14,164.92,165.02,12793.0,164.6183,164.6681,164.4487,164.5485,12793.0
2025-02-25 14:30:00,165.05,165.44,164.98,165.4,23726.0,164.5784,164.9673,164.5086,164.9274,23726.0
2025-02-25 14:35:00,165.46,165.51,165.08,165.47,29937.0,164.9872,165.0371,164.6083,164.9972,29937.0
2025-02-25 14:40:00,165.56,165.81,165.45,165.66,23155.0,165.0869,165.3362,164.9772,165.1866,23155.0
2025-02-25 14:45:00,165.59,165.59,165.15,165.54,39301.0,165.1168,165.1168,164.6781,165.067,39301.0
2025-02-25 14:50:00,165.49,165.69,165.47,165.5,20271.0,165.0171,165.2165,164.9972,165.0271,20271.0
2025-02-25 14:55:00,165.5,165.54,165.25,165.48,47526.0,165.0271,165.067,164.7778,165.0071,47526.0
2025-02-25 15:00:00,165.43,165.87,165.38,165.85,31309.0,164.9573,165.396,164.9074,165.3761,31309.0
2025-02-25 15:05:00,165.85,166.1,165.61,165.66,19737.0,165.3761,165.6254,165.1368,165.1866,19737.0
2025-02-25 15:10:00,165.69,165.75,165.58,165.71,30150.0,165.2165,165.2764,165.1069,165.2365,30150.0
2025-02-25 15:15:00,165.72,166.05,165.61,165.92,33384.0,165.2465,165.5755,165.1368,165.4459,33384.0
2025-02-25 15:20:00,166.0,166.55,165.93,166.49,63856.0,165.5257,166.0741,165.4559,166.0143,63856.0
2025-02-25 15:25:00,166.49,166.52,165.95,166.06,24847.0,166.0143,166.0442,165.4758,165.5855,24847.0
2025-02-25 15:30:00,166.08,166.26,165.86,166.17,32612.0,165.6054,165.7849,165.3861,165.6952,32612.0
2025-02-25 15:35:00,166.12,166.3,165.82,165.84,40216.0,165.6453,165.8248,165.3462,165.3661,40216.0
2025-02-25 15:40:00,165.82,165.97,165.59,165.66,36425.0,165.3462,165.4957,165.1168,165.1866,36425.0
2025-02-25 15:45:00,165.65,165.98,165.49,165.9,42853.0,165.1767,165.5057,165.0171,165.4259,42853.0
2025-02-25 15:50:00,165.85,165.88,164.79,165.06,75900.0,165.3761,165.406,164.3191,164.5883,75900.0
2025-02-25 15:55:00,165.15,165.68,165.09,165.54,230086.0,164.6781,165.2066,164.6183,165.067,230086.0
2025-02-26 09:30:00,167.38,167.54,166.42,167.41,113351.0,166.9017,167.0613,165.9445,166.9316,113351.0
2025-02-26 09:35:00,167.56,168.73,167.2,168.22,40225.0,167.0812,168.2479,166.7222,167.7393,40225.0
2025-02-26 09:40:00,168.1,168.18,167.59,167.98,27193.0,167.6197,167.6994,167.1111,167.5,27193.0
2025-02-26 09:45:00,168.09,168.6,167.89,168.39,22949.0,167.6097,168.1182,167.4103,167.9088,22949.0
2025-02-26 09:50:00,168.34,168.73,168.01,168.73,39494.0,167.859,168.2479,167.5299,168.2479,39494.0
2025-02-26 09:55:00,168.69,168.88,167.79,168.35,43624.0,168.208,168.3974,167.3105,167.8689,43624.0
2025-02-26 10:00:00,168.37,168.54,168.0,168.03,52943.0,167.8889,168.0584,167.5199,167.5499,52943.0
2025-02-26 10:05:00,168.03,168.44,167.63,168.25,65060.0,167.5499,167.9587,167.151,167.7692,65060.0
2025-02-26 10:10:00,168.24,168.89,168.05,168.81,32997.0,167.7593,168.4074,167.5698,168.3276,32997.0
2025-02-26 10:15:00,168.78,168.93,168.24,168.5,35954.0,168.2977,168.4473,167.7593,168.0185,35954.0
2025-02-26 10:20:00,168.43,168.67,168.29,168.61,49316.0,167.9487,168.188,167.8091,168.1282,49316.0
2025-02-26 10:25:00,168.67,168.71,168.05,168.16,18745.0,168.188,168.2279,167.5698,167.6795,18745.0
2025-02-26 10:30:00,168.17,168.51,168.11,168.46,30639.0,167.6895,168.0285,167.6296,167.9786,30639.0
2025-02-26 10:35:00,168.49,168.76,168.21,168.53,35821.0,168.0085,168.2778,167.7293,168.0484,35821.0
2025-02-26 10:40:00,168.57,169.07,168.51,169.0,32211.0,168.0883,168.5869,168.0285,168.5171,32211.0
2025-02-26 10:45:00,169.0,169.14,168.69,169.12,48563.0,168.5171,168.6567,168.208,168.6367,48563.0
2025-02-26 10:50:00,169.15,169.21,168.76,168.94,36120.0,168.6667,168.7265,168.2778,168.4573,36120.0
2025-02-26 10:55:00,168.91,169.11,168.74,169.09,17694.0,168.4273,168.6268,168.2578,168.6068,17694.0
2025-02-26 11:00:00,169.12,169.47,169.11,169.31,37041.0,168.6367,168.9857,168.6268,168.8262,37041.0
2025-02-26 11:05:00,169.34,169.65,169.3,169.56,65701.0,168.8561,169.1652,168.8162,169.0755,65701.0
2025-02-26 11:10:00,169.53,169.93,169.53,169.84,38021.0,169.0456,169.4444,169.0456,169.3547,38021.0
2025-02-26 11:15:00,169.84,169.9,169.58,169.76,26223.0,169.3547,169.4145,169.0954,169.2749,26223.0
2025-02-26 11:20:00,169.83,169.83,169.3,169.44,24283.0,169.3447,169.3447,168.8162,168.9558,24283.0
2025-02-26 11:25:00,169.49,169.5,169.25,169.34,24593.0,169.0057,169.0157,168.7664,168.8561,24593.0
2025-02-26 11:30:00,169.32,169.54,169.09,169.52,32425.0,168.8362,169.0555,168.6068,169.0356,32425.0
2025-02-26 11:35:00,169.62,170.12,169.49,170.08,43504.0,169.1353,169.6339,169.0057,169.594,43504.0
2025-02-26 11:40:00,170.11,170.11,169.42,169.68,20806.0,169.6239,169.6239,168.9359,169.1951,20806.0
2025-02-26 11:45:00,169.69,169.75,169.29,169.57,16858.0,169.2051,169.2649,168.8063,169.0855,16858.0
2025-02-26 11:50:00,169.57,169.77,169.44,169.66,20651.0,169.0855,169.2849,168.9558,169.1752,20651.0
2025-02-26 11:55:00,169.67,169.67,169.14,169.23,13951.0,169.1852,169.1852,168.6567,168.7464,13951.0
2025-02-26 12:00:00,169.2,169.77,169.15,169.66,19768.0,168.7165,169.2849,168.6667,169.1752,19768.0
2025-02-26 12:05:00,169.72,170.1,169.56,169.81,16607.0,169.235,169.6139,169.0755,169.3248,16607.0
2025-02-26 12:10:00,169.8,170.02,169.73,169.88,11052.0,169.3148,169.5342,169.245,169.3946,11052.0
2025-02-26 12:15:00,169.96,170.19,169.63,169.93,20687.0,169.4743,169.7037,169.1453,169.4444,20687.0
2025-02-26 12:20:00,169.88,170.0,169.74,169.99,9339.0,169.3946,169.5142,169.255,169.5043,9339.0
2025-02-26 12:25:00,169.93,170.2,169.81,170.15,11079.0,169.4444,169.7137,169.3248,169.6638,11079.0
2025-02-26 12:30:00,170.22,170.25,169.46,169.59,19020.0,169.7336,169.7635,168.9758,169.1054,19020.0
2025-02-26 12:35:00,169.56,169.65,169.22,169.55,11441.0,169.0755,169.1652,168.7365,169.0655,11441.0
2025-02-26 12:40:00,169.6,169.63,169.22,169.36,14787.0,169.1154,169.1453,168.7365,168.8761,14787.0
2025-02-26 12:45:00,169.37,169.43,169.0,169.07,8490.0,168.886,168.9459,168.5171,168.5869,8490.0
2025-02-26 12:50:00,169.12,169.12,168.5,168.82,14114.0,168.6367,168.6367,168.0185,168.3376,14114.0
2025-02-26 12:55:00,168.77,168.9,168.36,168.56,16838.0,168.2877,168.4174,167.8789,168.0783,16838.0
2025-02-26 13:00:00,168.56,168.62,168.32,168.36,17553.0,168.0783,168.1382,167.839,167.8789,17553.0
2025-02-26 13:05:00,168.38,168.39,168.12,168.32,16437.0,167.8989,167.9088,167.6396,167.839,16437.0
2025-02-26 13:10:00,168.34,168.45,168.25,168.37,22074.0,167.859,167.9687,167.7692,167.8889,22074.0
2025-02-26 13:15:00,168.37,168.37,167.95,168.26,31903.0,167.8889,167.8889,167.4701,167.7792,31903.0
2025-02-26 13:20:00,168.31,168.55,168.2,168.42,21987.0,167.8291,168.0684,167.7194,167.9387,21987.0
2025-02-26 13:25:00,168.43,168.43,167.71,167.74,17938.0,167.9487,167.9487,167.2308,167.2607,17938.0
2025-02-26 13:30:00,167.66,168.04,167.66,167.87,15672.0,167.1809,167.5598,167.1809,167.3903,15672.0
2025-02-26 13:35:00,167.86,168.11,167.85,167.88,10539.0,167.3803,167.6296,167.3704,167.4003,10539.0
2025-02-26 13:40:00,167.88,167.96,167.57,167.74,17959.0,167.4003,167.4801,167.0912,167.2607,17959.0
2025-02-26 13:45:00,167.79,167.85,167.52,167.58,10555.0,167.3105,167.3704,167.0413,167.1011,10555.0
2025-02-26 13:50:00,167.57,167.65,167.3,167.45,22877.0,167.0912,167.1709,166.8219,166.9715,22877.0
2025-02-26 13:55:00,167.48,167.52,166.99,167.37,28158.0,167.0014,167.0413,166.5128,166.8917,28158.0
2025-02-26 14:00:00,167.35,167.73,167.19,167.38,11366.0,166.8718,167.2507,166.7123,166.9017,11366.0
2025-02-26 14:05:00,167.34,167.34,167.01,167.26,9552.0,166.8618,166.8618,166.5328,166.7821,9552.0
2025-02-26 14:10:00,167.31,167.39,167.19,167.35,12208.0,166.8319,166.9117,166.7123,166.8718,12208.0
2025-02-26 14:15:00,167.34,167.61,167.17,167.57,14813.0,166.8618,167.1311,166.6923,167.0912,14813.0
2025-02-26 14:20:00,167.54,167.77,167.5,167.57,19754.0,167.0613,167.2906,167.0214,167.0912,19754.0
2025-02-26 14:25:00,167.54,167.65,167.36,167.44,11583.0,167.0613,167.1709,166.8818,166.9615,11583.0
2025-02-26 14:30:00,167.43,167.71,167.36,167.66,17999.0,166.9516,167.2308,166.8818,167.1809,17999.0
2025-02-26 14:35:00,167.72,167.8,167.57,167.71,9659.0,167.2407,167.3205,167.0912,167.2308,9659.0
2025-02-26 14:40:00,167.68,167.97,167.62,167.77,12372.0,167.2009,167.49,167.141,167.2906,12372.0
2025-02-26 14:45:00,167.77,167.89,167.72,167.85,10519.0,167.2906,167.4103,167.2407,167.3704,10519.0
2025-02-26 14:50:00,167.81,167.96,167.62,167.94,22585.0,167.3305,167.4801,167.141,167.4601,22585.0
2025-02-26 14:55:00,167.9,167.96,167.32,167.34,19519.0,167.4202,167.4801,166.8419,166.8618,19519.0
2025-02-26 15:00:00,167.36,167.67,167.17,167.21,29799.0,166.8818,167.1909,166.6923,166.7322,29799.0
2025-02-26 15:05:00,167.2,167.46,167.2,167.31,22201.0,166.7222,166.9815,166.7222,166.8319,22201.0
2025-02-26 15:10:00,167.35,167.52,167.33,167.37,22728.0,166.8718,167.0413,166.8519,166.8917,22728.0
2025-02-26 15:15:00,167.4,167.5,167.11,167.5,29660.0,166.9217,167.0214,166.6325,167.0214,29660.0
2025-02-26 15:20:00,167.51,167.72,167.26,167.56,16361.0,167.0313,167.2407,166.7821,167.0812,16361.0
2025-02-26 15:25:00,167.55,167.83,167.54,167.74,17779.0,167.0712,167.3504,167.0613,167.2607,17779.0
2025-02-26 15:30:00,167.71,167.83,167.59,167.81,23010.0,167.2308,167.3504,167.1111,167.3305,23010.0
2025-02-26 15:35:00,167.8,168.07,167.71,168.0,17474.0,167.3205,167.5897,167.2308,167.5199,17474.0
2025-02-26 15:40:00,167.94,168.49,167.92,168.46,27799.0,167.4601,168.0085,167.4402,167.9786,27799.0
2025-02-26 15:45:00,168.43,168.73,168.41,168.51,44815.0,167.9487,168.2479,167.9288,168.0285,44815.0
2025-02-26 15:50:00,168.46,168.52,168.21,168.32,62308.0,167.9786,168.0385,167.7293,167.839,62308.0
2025-02-26 15:55:00,168.33,168.79,168.32,168.49,180464.0,167.849,168.3077,167.839,168.0085,180464.0
2025-02-27 09:30:00,170.0,170.57,168.45,169.16,154677.0,169.5142,170.0826,167.9687,168.6766,154677.0
2025-02-27 09:35:00,169.19,169.55,168.39,168.39,53324.0,168.7065,169.0655,167.9088,167.9088,53324.0
2025-02-27 09:40:00,168.39,168.57,167.29,167.4,38000.0,167.9088,168.0883,166.812,166.9217,38000.0
2025-02-27 09:45:00,167.39,168.07,167.39,167.65,36612.0,166.9117,167.5897,166.9117,167.1709,36612.0
2025-02-27 09:50:00,167.82,167.9,167.05,167.1,32152.0,167.3405,167.4202,166.5727,166.6225,32152.0
2025-02-27 09:55:00,167.02,167.18,166.67,166.8,37640.0,166.5427,166.7023,166.1937,166.3234,37640.0
2025-02-27 10:00:00,166.74,166.74,165.21,165.85,83634.0,166.2635,166.2635,164.7379,165.3761,83634.0
2025-02-27 10:05:00,165.88,166.3,165.2,165.39,79313.0,165.406,165.8248,164.7279,164.9174,79313.0
2025-02-27 10:10:00,165.39,166.18,165.37,165.9,56534.0,164.9174,165.7051,164.8975,165.4259,56534.0
2025-02-27 10:15:00,165.86,166.57,165.77,166.39,35668.0,165.3861,166.094,165.2963,165.9145,35668.0
2025-02-27 10:20:00,166.34,166.8,165.7,166.05,34460.0,165.8647,166.3234,165.2265,165.5755,34460.0
2025-02-27 10:25:00,165.98,166.24,165.8,166.21,22470.0,165.5057,165.765,165.3262,165.7351,22470.0
2025-02-27 10:30:00,166.21,166.27,165.18,165.28,41608.0,165.7351,165.7949,164.708,164.8077,41608.0
2025-02-27 10:35:00,165.32,165.77,165.03,165.55,33625.0,164.8476,165.2963,164.5584,165.0769,33625.0
2025-02-27 10:40:00,165.55,165.76,165.25,165.55,22479.0,165.0769,165.2863,164.7778,165.0769,22479.0
2025-02-27 10:45:00,165.41,165.7,165.33,165.55,9806.0,164.9373,165.2265,164.8576,165.0769,9806.0
2025-02-27 10:50:00,165.52,165.52,164.66,164.67,38571.0,165.047,165.047,164.1895,164.1995,38571.0
2025-02-27 10:55:00,164.61,164.69,164.04,164.09,61009.0,164.1396,164.2194,163.5713,163.6211,61009.0
2025-02-27 11:00:00,164.1,164.45,163.77,163.82,64325.0,163.6311,163.9801,163.302,163.3519,64325.0
2025-02-27 11:05:00,163.82,164.28,163.82,164.04,21765.0,163.3519,163.8106,163.3519,163.5713,21765.0
2025-02-27 11:10:00,164.14,164.73,164.13,164.72,18437.0,163.671,164.2593,163.661,164.2493,18437.0
2025-02-27 11:15:00,164.74,164.95,164.66,164.79,15662.0,164.2693,164.4787,164.1895,164.3191,15662.0
2025-02-27 11:20:00,164.83,164.96,164.6,164.84,14964.0,164.359,164.4886,164.1297,164.369,14964.0
2025-02-27 11:25:00,164.77,164.83,164.28,164.34,22887.0,164.2992,164.359,163.8106,163.8704,22887.0
2025-02-27 11:30:00,164.36,164.72,164.31,164.52,19123.0,163.8903,164.2493,163.8405,164.0499,19123.0
2025-02-27 11:35:00,164.44,164.62,164.35,164.59,22189.0,163.9701,164.1496,163.8804,164.1197,22189.0
2025-02-27 11:40:00,164.55,164.64,164.23,164.42,33561.0,164.0798,164.1695,163.7607,163.9502,33561.0
2025-02-27 11:45:00,164.47,164.68,164.33,164.65,19433.0,164.0,164.2094,163.8604,164.1795,19433.0
2025-02-27 11:50:00,164.65,164.73,164.5,164.63,32848.0,164.1795,164.2593,164.0299,164.1596,32848.0
2025-02-27 11:55:00,164.66,164.73,164.43,164.6,34102.0,164.1895,164.2593,163.9601,164.1297,34102.0
2025-02-27 12:00:00,164.6,164.86,164.43,164.75,17364.0,164.1297,164.3889,163.9601,164.2792,17364.0
2025-02-27 12:05:00,164.74,164.86,164.62,164.71,27457.0,164.2693,164.3889,164.1496,164.2393,27457.0
2025-02-27 12:10:00,164.77,164.93,164.68,164.81,23171.0,164.2992,164.4587,164.2094,164.3391,23171.0
2025-02-27 12:15:00,164.84,164.85,164.32,164.38,35318.0,164.369,164.3789,163.8505,163.9103,35318.0
2025-02-27 12:20:00,164.42,164.71,164.25,164.71,23042.0,163.9502,164.2393,163.7807,164.2393,23042.0
2025-02-27 12:25:00,164.7,165.23,164.61,165.19,12728.0,164.2294,164.7579,164.1396,164.718,12728.0
2025-02-27 12:30:00,165.25,165.5,165.19,165.47,40627.0,164.7778,165.0271,164.718,164.9972,40627.0
2025-02-27 12:35:00,165.46,165.71,165.29,165.38,16460.0,164.9872,165.2365,164.8177,164.9074,16460.0
2025-02-27 12:40:00,165.3,165.3,164.57,164.66,9890.0,164.8277,164.8277,164.0997,164.1895,9890.0
2025-02-27 12:45:00,164.66,164.99,164.51,164.52,13132.0,164.1895,164.5185,164.0399,164.0499,13132.0
2025-02-27 12:50:00,164.58,164.87,164.38,164.55,14397.0,164.1097,164.3989,163.9103,164.0798,14397.0
2025-02-27 12:55:00,164.53,164.58,164.33,164.5,10714.0,164.0599,164.1097,163.8604,164.0299,10714.0
2025-02-27 13:00:00,164.52,164.73,164.47,164.47,18967.0,164.0499,164.2593,164.0,164.0,18967.0
2025-02-27 13:05:00,164.5,164.64,164.29,164.38,16913.0,164.0299,164.1695,163.8205,163.9103,16913.0
2025-02-27 13:10:00,164.39,164.74,164.3,164.71,16263.0,163.9203,164.2693,163.8305,164.2393,16263.0
2025-02-27 13:15:00,164.71,164.76,164.44,164.56,14195.0,164.2393,164.2892,163.9701,164.0898,14195.0
2025-02-27 13:20:00,164.51,164.65,164.33,164.63,10345.0,164.0399,164.1795,163.8604,164.1596,10345.0
2025-02-27 13:25:00,164.65,164.65,164.3,164.36,29517.0,164.1795,164.1795,163.8305,163.8903,29517.0
2025-02-27 13:30:00,164.37,164.48,164.15,164.2,23850.0,163.9003,164.01,163.6809,163.7308,23850.0
2025-02-27 13:35:00,164.21,164.25,164.06,164.16,34525.0,163.7408,163.7807,163.5912,163.6909,34525.0
2025-02-27 13:40:00,164.19,164.27,163.82,163.83,47288.0,163.7208,163.8006,163.3519,163.3619,47288.0
2025-02-27 13:45:00,163.85,164.03,163.61,163.76,78359.0,163.3818,163.5613,163.1425,163.2921,78359.0
2025-02-27 13:50:00,163.76,164.06,163.53,164.06,25768.0,163.2921,163.5912,163.0627,163.5912,25768.0
2025-02-27 13:55:00,164.07,164.07,163.48,163.5,27814.0,163.6012,163.6012,163.0129,163.0328,27814.0
2025-02-27 14:00:00,163.53,163.53,163.27,163.49,27391.0,163.0627,163.0627,162.8035,163.0228,27391.0
2025-02-27 14:05:00,163.49,163.51,163.2,163.48,56108.0,163.0228,163.0428,162.7337,163.0129,56108.0
2025-02-27 14:10:00,163.51,163.51,162.94,163.03,35932.0,163.0428,163.0428,162.4744,162.5641,35932.0
2025-02-27 14:15:00,163.06,163.17,162.86,163.12,37927.0,162.5941,162.7037,162.3946,162.6539,37927.0
2025-02-27 14:20:00,163.11,163.35,162.95,162.99,31893.0,162.6439,162.8832,162.4844,162.5243,31893.0
2025-02-27 14:25:00,163.0,163.02,162.26,162.26,70319.0,162.5342,162.5542,161.7963,161.7963,70319.0
2025-02-27 14:30:00,162.26,162.38,161.12,161.29,121896.0,161.7963,161.916,160.6596,160.8291,121896.0
2025-02-27 14:35:00,161.23,161.57,161.11,161.26,116728.0,160.7693,161.1083,160.6496,160.7992,116728.0
2025-02-27 14:40:00,161.22,161.34,160.63,160.85,95014.0,160.7593,160.879,160.171,160.3904,95014.0
2025-02-27 14:45:00,160.86,161.54,160.85,161.16,110271.0,160.4003,161.0784,160.3904,160.6995,110271.0
2025-02-27 14:50:00,161.18,161.24,160.86,161.03,66596.0,160.7194,160.7793,160.4003,160.5699,66596.0
2025-02-27 14:55:00,161.04,161.17,160.83,160.87,45583.0,160.5798,160.7095,160.3704,160.4103,45583.0
2025-02-27 15:00:00,160.9,160.94,159.85,159.88,117352.0,160.4402,160.4801,159.3932,159.4231,117352.0
2025-02-27 15:05:00,159.87,159.95,159.46,159.56,71016.0,159.4132,159.4929,159.0043,159.1041,71016.0
2025-02-27 15:10:00,159.55,159.77,158.93,159.21,76210.0,159.0941,159.3135,158.4759,158.7551,76210.0
2025-02-27 15:15:00,159.21,159.39,158.57,158.57,98228.0,158.7551,158.9345,158.1169,158.1169,98228.0
2025-02-27 15:20:00,158.56,158.85,158.24,158.67,172825.0,158.1069,158.3961,157.7878,158.2166,172825.0
2025-02-27 15:25:00,158.7,158.96,157.89,158.15,206307.0,158.2465,158.5058,157.4388,157.6981,206307.0
2025-02-27 15:30:00,158.14,158.85,158.14,158.56,124992.0,157.6881,158.3961,157.6881,158.1069,124992.0
2025-02-27 15:35:00,158.57,158.8,158.41,158.45,112679.0,158.1169,158.3462,157.9573,157.9972,112679.0
2025-02-27 15:40:00,158.41,158.48,157.7,157.86,161014.0,157.9573,158.0271,157.2494,157.4089,161014.0
2025-02-27 15:45:00,157.83,157.99,157.26,157.74,109903.0,157.379,157.5385,156.8106,157.2893,109903.0
2025-02-27 15:50:00,157.6,158.28,157.08,157.17,210709.0,157.1497,157.8277,156.6311,156.7209,210709.0
2025-02-27 15:55:00,157.09,157.15,156.37,156.53,530257.0,156.6411,156.7009,155.9232,156.0827,530257.0
2025-02-28 09:30:00,157.29,158.8,155.32,155.32,252596.0,156.8405,158.3462,154.8762,154.8762,252596.0
2025-02-28 09:35:00,155.33,159.34,155.31,158.96,149784.0,154.8861,158.8847,154.8662,158.5058,149784.0
2025-02-28 09:40:00,158.95,159.03,157.51,157.99,83685.0,158.4958,158.5756,157.0599,157.5385,83685.0
2025-02-28 09:45:00,158.0,158.73,157.64,158.03,57667.0,157.5485,158.2764,157.1895,157.5784,57667.0
2025-02-28 09:50:00,157.99,158.59,157.86,158.24,64722.0,157.5385,158.1368,157.4089,157.7878,64722.0
2025-02-28 09:55:00,158.33,158.37,157.67,158.37,60710.0,157.8776,157.9175,157.2195,157.9175,60710.0
2025-02-28 10:00:00,158.37,158.88,157.86,158.2,117326.0,157.9175,158.426,157.4089,157.7479,117326.0
2025-02-28 10:05:00,158.19,158.29,157.45,158.29,92845.0,157.738,157.8377,157.0001,157.8377,92845.0
2025-02-28 10:10:00,158.26,158.36,157.77,158.26,89706.0,157.8078,157.9075,157.3192,157.8078,89706.0
2025-02-28 10:15:00,158.22,158.52,158.0,158.15,55267.0,157.7679,158.067,157.5485,157.6981,55267.0
2025-02-28 10:20:00,158.13,158.89,158.0,158.89,38114.0,157.6781,158.436,157.5485,158.436,38114.0
2025-02-28 10:25:00,158.8,159.46,158.6,159.46,27449.0,158.3462,159.0043,158.1468,159.0043,27449.0
2025-02-28 10:30:00,159.42,160.05,159.09,159.23,40677.0,158.9645,159.5927,158.6354,158.775,40677.0
2025-02-28 10:35:00,159.28,159.29,158.26,158.41,40486.0,158.8249,158.8348,157.8078,157.9573,40486.0
2025-02-28 10:40:00,158.33,158.51,157.95,158.21,25872.0,157.8776,158.0571,157.4987,157.7579,25872.0
2025-02-28 10:45:00,158.15,158.35,157.68,157.8,22008.0,157.6981,157.8975,157.2294,157.3491,22008.0
2025-02-28 10:50:00,157.86,158.36,157.85,158.07,17306.0,157.4089,157.9075,157.3989,157.6183,17306.0
2025-02-28 10:55:00,158.08,158.15,157.83,158.02,51809.0,157.6283,157.6981,157.379,157.5685,51809.0
2025-02-28 11:00:00,158.0,158.01,157.48,157.56,45404.0,157.5485,157.5585,157.03,157.1098,45404.0
2025-02-28 11:05:00,157.54,157.88,157.49,157.49,31116.0,157.0898,157.4289,157.04,157.04,31116.0
2025-02-28 11:10:00,157.5,157.81,157.1,157.29,58940.0,157.0499,157.3591,156.6511,156.8405,58940.0
2025-02-28 11:15:00,157.32,157.54,157.21,157.43,48798.0,156.8705,157.0898,156.7608,156.9801,48798.0
2025-02-28 11:20:00,157.48,157.7,157.23,157.25,25481.0,157.03,157.2494,156.7807,156.8007,25481.0
2025-02-28 11:25:00,157.25,157.38,156.56,156.8,53069.0,156.8007,156.9303,156.1126,156.3519,53069.0
2025-02-28 11:30:00,156.8,157.41,156.61,157.38,30079.0,156.3519,156.9602,156.1625,156.9303,30079.0
2025-02-28 11:35:00,157.44,157.51,157.23,157.36,14830.0,156.9901,157.0599,156.7807,156.9103,14830.0
2025-02-28 11:40:00,157.37,157.85,157.37,157.81,24682.0,156.9203,157.3989,156.9203,157.3591,24682.0
2025-02-28 11:45:00,157.75,157.86,157.61,157.7,13462.0,157.2992,157.4089,157.1596,157.2494,13462.0
2025-02-28 11:50:00,157.74,157.79,157.41,157.66,18175.0,157.2893,157.3391,156.9602,157.2095,18175.0
2025-02-28 11:55:00,157.66,157.7,157.47,157.51,32088.0,157.2095,157.2494,157.02,157.0599,32088.0
2025-02-28 12:00:00,157.51,157.6,157.25,157.26,26392.0,157.0599,157.1497,156.8007,156.8106,26392.0
2025-02-28 12:05:00,157.34,157.35,157.02,157.09,15037.0,156.8904,156.9004,156.5713,156.6411,15037.0
2025-02-28 12:10:00,157.09,157.42,157.09,157.38,25280.0,156.6411,156.9702,156.6411,156.9303,25280.0
2025-02-28 12:15:00,157.34,157.54,157.05,157.51,16574.0,156.8904,157.0898,156.6012,157.0599,16574.0
2025-02-28 12:20:00,157.51,157.55,156.66,156.8,32267.0,157.0599,157.0998,156.2123,156.3519,32267.0
2025-02-28 12:25:00,156.95,157.36,156.91,157.09,16033.0,156.5015,156.9103,156.4616,156.6411,16033.0
2025-02-28 12:30:00,157.09,157.12,156.81,156.99,17774.0,156.6411,156.671,156.3619,156.5414,17774.0
2025-02-28 12:35:00,156.94,157.14,156.8,157.02,29767.0,156.4915,156.691,156.3519,156.5713,29767.0
2025-02-28 12:40:00,157.04,157.09,156.21,156.38,22765.0,156.5913,156.6411,155.7636,155.9331,22765.0
2025-02-28 12:45:00,156.42,156.47,155.9,155.91,25069.0,155.973,156.0229,155.4545,155.4645,25069.0
2025-02-28 12:50:00,155.9,156.41,155.76,156.23,32986.0,155.4545,155.9631,155.3149,155.7836,32986.0
2025-02-28 12:55:00,156.18,156.19,155.29,155.31,41444.0,155.7337,155.7437,154.8463,154.8662,41444.0
2025-02-28 13:00:00,155.3,155.57,155.09,155.22,67473.0,154.8562,155.1255,154.6468,154.7765,67473.0
2025-02-28 13:05:00,155.2,155.48,155.07,155.08,32249.0,154.7565,155.0357,154.6269,154.6369,32249.0
2025-02-28 13:10:00,155.09,155.24,154.92,155.17,68868.0,154.6468,154.7964,154.4773,154.7266,68868.0
2025-02-28 13:15:00,155.15,155.34,154.09,154.16,125917.0,154.7067,154.8961,153.6497,153.7195,125917.0
2025-02-28 13:20:00,154.09,154.45,153.95,154.36,63228.0,153.6497,154.0087,153.5101,153.9189,63228.0
2025-02-28 13:25:00,154.37,155.43,154.37,155.28,33765.0,153.9289,154.9859,153.9289,154.8363,33765.0
2025-02-28 13:30:00,155.28,155.44,155.0,155.43,61417.0,154.8363,154.9958,154.5571,154.9859,61417.0
2025-02-28 13:35:00,155.44,156.14,155.43,155.81,40215.0,154.9958,155.6938,154.9859,155.3648,40215.0
2025-02-28 13:40:00,155.78,156.12,155.5,155.96,35549.0,155.3349,155.6739,155.0557,155.5143,35549.0
2025-02-28 13:45:00,155.96,156.09,155.76,155.95,24915.0,155.5143,155.644,155.3149,155.5044,24915.0
2025-02-28 13:50:00,155.95,156.16,155.79,155.87,32003.0,155.5044,155.7138,155.3448,155.4246,32003.0
2025-02-28 13:55:00,155.87,155.94,154.78,154.83,24653.0,155.4246,155.4944,154.3377,154.3876,24653.0
2025-02-28 14:00:00,154.76,155.24,154.76,155.13,24839.0,154.3178,154.7964,154.3178,154.6867,24839.0
2025-02-28 14:05:00,155.08,155.32,154.84,154.97,27860.0,154.6369,154.8762,154.3975,154.5272,27860.0
2025-02-28 14:10:00,155.02,155.1,154.81,154.86,15035.0,154.577,154.6568,154.3676,154.4175,15035.0
2025-02-28 14:15:00,154.86,155.5,154.86,155.5,31588.0,154.4175,155.0557,154.4175,155.0557,31588.0
2025-02-28 14:20:00,155.49,155.49,154.84,155.18,21156.0,155.0457,155.0457,154.3975,154.7366,21156.0
2025-02-28 14:25:00,155.16,155.49,155.16,155.33,25571.0,154.7166,155.0457,154.7166,154.8861,25571.0
2025-02-28 14:30:00,155.41,155.94,155.29,155.72,33117.0,154.9659,155.4944,154.8463,155.275,33117.0
2025-02-28 14:35:00,155.72,156.42,155.61,156.23,27334.0,155.275,155.973,155.1653,155.7836,27334.0
2025-02-28 14:40:00,156.29,156.7,156.25,156.56,26781.0,155.8434,156.2522,155.8035,156.1126,26781.0
2025-02-28 14:45:00,156.59,156.95,156.46,156.84,24545.0,156.1425,156.5015,156.0129,156.3918,24545.0
2025-02-28 14:50:00,156.81,156.94,156.45,156.52,20192.0,156.3619,156.4915,156.0029,156.0727,20192.0
2025-02-28 14:55:00,156.49,156.78,156.43,156.76,52198.0,156.0428,156.332,155.983,156.3121,52198.0
2025-02-28 15:00:00,156.74,157.39,156.69,157.29,43381.0,156.2921,156.9403,156.2423,156.8405,43381.0
2025-02-28 15:05:00,157.24,157.4,157.06,157.23,25012.0,156.7907,156.9502,156.6112,156.7807,25012.0
2025-02-28 15:10:00,157.25,157.29,156.86,157.01,31078.0,156.8007,156.8405,156.4118,156.5613,31078.0
2025-02-28 15:15:00,157.01,157.15,156.81,156.86,35774.0,156.5613,156.7009,156.3619,156.4118,35774.0
2025-02-28 15:20:00,156.83,156.89,156.54,156.73,41943.0,156.3819,156.4417,156.0927,156.2821,41943.0
2025-02-28 15:25:00,156.69,157.13,156.64,156.99,28872.0,156.2423,156.681,156.1924,156.5414,28872.0
2025-02-28 15:30:00,156.92,156.94,156.2,156.24,48278.0,156.4716,156.4915,155.7537,155.7935,48278.0
2025-02-28 15:35:00,156.19,156.19,155.65,155.93,81063.0,155.7437,155.7437,155.2052,155.4844,81063.0
2025-02-28 15:40:00,155.94,156.19,155.85,155.97,127570.0,155.4944,155.7437,155.4047,155.5243,127570.0
2025-02-28 15:45:00,155.95,156.56,155.88,156.47,64227.0,155.5044,156.1126,155.4346,156.0229,64227.0
2025-02-28 15:50:00,156.51,157.39,156.28,157.39,220063.0,156.0628,156.9403,155.8334,156.9403,220063.0
2025-02-28 15:55:00,157.47,158.22,157.46,158.16,549702.0,157.02,157.7679,157.0101,157.7081,549702.0
2025-03-03 09:30:00,159.6,160.32,158.25,158.3,165408.0,159.1439,159.8619,157.7978,157.8477,165408.0
2025-03-03 09:35:00,158.3,158.47,156.15,156.94,80258.0,157.8477,158.0172,155.7038,156.4915,80258.0
2025-03-03 09:40:00,156.94,156.94,155.44,155.75,84315.0,156.4915,156.4915,154.9958,155.3049,84315.0
2025-03-03 09:45:00,155.64,156.53,155.54,155.9,64173.0,155.1953,156.0827,155.0955,155.4545,64173.0
2025-03-03 09:50:00,155.9,156.7,155.9,156.25,72745.0,155.4545,156.2522,155.4545,155.8035,72745.0
2025-03-03 09:55:00,156.31,156.49,155.72,156.03,93050.0,155.8633,156.0428,155.275,155.5841,93050.0
2025-03-03 10:00:00,156.03,156.61,155.13,156.38,113229.0,155.5841,156.1625,154.6867,155.9331,113229.0
2025-03-03 10:05:00,156.38,156.5,155.49,155.57,89478.0,155.9331,156.0528,155.0457,155.1255,89478.0
2025-03-03 10:10:00,155.57,156.39,155.08,156.14,140460.0,155.1255,155.9431,154.6369,155.6938,140460.0
2025-03-03 10:15:00,156.1,157.0,155.48,157.0,110676.0,155.6539,156.5514,155.0357,156.5514,110676.0
2025-03-03 10:20:00,156.86,158.49,156.86,157.81,85201.0,156.4118,158.0371,156.4118,157.3591,85201.0
2025-03-03 10:25:00,157.85,159.56,157.69,159.46,120985.0,157.3989,159.1041,157.2394,159.0043,120985.0
2025-03-03 10:30:00,159.49,160.01,158.83,159.33,73068.0,159.0343,159.5528,158.3761,158.8747,73068.0
2025-03-03 10:35:00,159.25,159.35,158.38,159.09,106184.0,158.7949,158.8947,157.9274,158.6354,106184.0
2025-03-03 10:40:00,159.08,159.64,158.92,159.56,61602.0,158.6254,159.1838,158.4659,159.1041,61602.0
2025-03-03 10:45:00,159.5,159.62,158.58,158.87,64685.0,159.0442,159.1639,158.1269,158.416,64685.0
2025-03-03 10:50:00,158.87,159.22,158.54,158.97,35883.0,158.416,158.765,158.087,158.5157,35883.0
2025-03-03 10:55:00,159.05,159.05,158.34,158.5,42194.0,158.5955,158.5955,157.8875,158.0471,42194.0
2025-03-03 11:00:00,158.5,159.04,158.26,158.44,50532.0,158.0471,158.5855,157.8078,157.9873,50532.0
2025-03-03 11:05:00,158.44,158.54,157.56,157.77,77591.0,157.9873,158.087,157.1098,157.3192,77591.0
2025-03-03 11:10:00,157.64,157.92,157.13,157.22,39574.0,157.1895,157.4687,156.681,156.7707,39574.0
2025-03-03 11:15:00,157.25,157.32,156.86,157.11,73173.0,156.8007,156.8705,156.4118,156.6611,73173.0
2025-03-03 11:20:00,157.17,157.91,157.12,157.85,34843.0,156.7209,157.4588,156.671,157.3989,34843.0
2025-03-03 11:25:00,157.8,157.81,156.95,157.42,46427.0,157.3491,157.3591,156.5015,156.9702,46427.0
2025-03-03 11:30:00,157.47,157.6,156.91,156.97,64776.0,157.02,157.1497,156.4616,156.5215,64776.0
2025-03-03 11:35:00,156.97,157.08,156.45,156.57,30126.0,156.5215,156.6311,156.0029,156.1226,30126.0
2025-03-03 11:40:00,156.58,156.84,156.21,156.45,22114.0,156.1326,156.3918,155.7636,156.0029,22114.0
2025-03-03 11:45:00,156.41,157.1,156.37,157.08,22734.0,155.9631,156.6511,155.9232,156.6311,22734.0
2025-03-03 11:50:00,157.09,157.64,157.09,157.18,26064.0,156.6411,157.1895,156.6411,156.7309,26064.0
2025-03-03 11:55:00,157.25,157.43,157.06,157.23,44503.0,156.8007,156.9801,156.6112,156.7807,44503.0
2025-03-03 12:00:00,157.17,157.28,156.99,157.15,44932.0,156.7209,156.8306,156.5414,156.7009,44932.0
2025-03-03 12:05:00,157.1,157.45,157.05,157.23,37698.0,156.6511,157.0001,156.6012,156.7807,37698.0
2025-03-03 12:10:00,157.27,157.33,157.11,157.24,17071.0,156.8206,156.8804,156.6611,156.7907,17071.0
2025-03-03 12:15:00,157.21,157.37,157.02,157.28,27550.0,156.7608,156.9203,156.5713,156.8306,27550.0
2025-03-03 12:20:00,157.29,157.35,157.11,157.25,21089.0,156.8405,156.9004,156.6611,156.8007,21089.0
2025-03-03 12:25:00,157.26,157.36,157.0,157.23,20045.0,156.8106,156.9103,156.5514,156.7807,20045.0
2025-03-03 12:30:00,157.24,157.27,156.82,156.88,14618.0,156.7907,156.8206,156.3719,156.4317,14618.0
2025-03-03 12:35:00,156.9,156.97,156.59,156.9,29310.0,156.4517,156.5215,156.1425,156.4517,29310.0
2025-03-03 12:40:00,156.88,156.99,156.72,156.72,28176.0,156.4317,156.5414,156.2722,156.2722,28176.0
2025-03-03 12:45:00,156.72,156.73,156.18,156.52,14484.0,156.2722,156.2821,155.7337,156.0727,14484.0
2025-03-03 12:50:00,156.48,156.67,156.3,156.3,11824.0,156.0329,156.2223,155.8534,155.8534,11824.0
2025-03-03 12:55:00,156.28,156.42,155.94,156.12,42632.0,155.8334,155.973,155.4944,155.6739,42632.0
2025-03-03 13:00:00,156.09,156.32,155.86,155.95,62472.0,155.644,155.8733,155.4146,155.5044,62472.0
2025-03-03 13:05:00,155.89,155.89,155.09,155.12,44289.0,155.4445,155.4445,154.6468,154.6767,44289.0
2025-03-03 13:10:00,155.09,155.11,154.39,154.62,96545.0,154.6468,154.6668,153.9488,154.1782,96545.0
2025-03-03 13:15:00,154.62,155.28,154.57,155.08,19471.0,154.1782,154.8363,154.1283,154.6369,19471.0
2025-03-03 13:20:00,155.11,155.31,154.92,155.2,22046.0,154.6668,154.8662,154.4773,154.7565,22046.0
2025-03-03 13:25:00,155.18,155.23,154.55,154.58,32613.0,154.7366,154.7864,154.1084,154.1383,32613.0
2025-03-03 13:30:00,154.54,154.78,154.14,154.31,47153.0,154.0984,154.3377,153.6995,153.8691,47153.0
2025-03-03 13:35:00,154.36,154.47,154.15,154.26,53908.0,153.9189,154.0286,153.7095,153.8192,53908.0
2025-03-03 13:40:00,154.25,154.54,154.13,154.24,20885.0,153.8092,154.0984,153.6896,153.7993,20885.0
2025-03-03 13:45:00,154.22,155.25,154.09,154.64,60230.0,153.7793,154.8064,153.6497,154.1981,60230.0
2025-03-03 13:50:00,154.59,154.81,154.42,154.53,27192.0,154.1483,154.3676,153.9787,154.0884,27192.0
2025-03-03 13:55:00,154.48,154.91,154.35,154.91,28859.0,154.0386,154.4673,153.9089,154.4673,28859.0
2025-03-03 14:00:00,154.77,155.28,154.76,155.02,33698.0,154.3277,154.8363,154.3178,154.577,33698.0
2025-03-03 14:05:00,155.07,155.09,154.71,155.04,35212.0,154.6269,154.6468,154.2679,154.597,35212.0
2025-03-03 14:10:00,154.96,155.09,154.71,154.84,22586.0,154.5172,154.6468,154.2679,154.3975,22586.0
2025-03-03 14:15:00,154.84,154.88,154.24,154.42,31756.0,154.3975,154.4374,153.7993,153.9787,31756.0
2025-03-03 14:20:00,154.46,154.89,154.43,154.84,23742.0,154.0186,154.4474,153.9887,154.3975,23742.0
2025-03-03 14:25:00,154.8,154.82,154.33,154.37,37204.0,154.3577,154.3776,153.889,153.9289,37204.0
2025-03-03 14:30:00,154.34,155.2,154.33,155.08,23263.0,153.899,154.7565,153.889,154.6369,23263.0
2025-03-03 14:35:00,155.04,155.14,154.74,155.03,26887.0,154.597,154.6967,154.2978,154.587,26887.0
2025-03-03 14:40:00,155.01,155.87,155.01,155.74,42928.0,154.5671,155.4246,154.5671,155.295,42928.0
2025-03-03 14:45:00,155.72,155.74,155.13,155.15,32405.0,155.275,155.295,154.6867,154.7067,32405.0
2025-03-03 14:50:00,155.15,155.36,154.02,154.28,67704.0,154.7067,154.9161,153.5799,153.8391,67704.0
2025-03-03 14:55:00,154.25,154.39,153.71,153.78,76553.0,153.8092,153.9488,153.2708,153.3406,76553.0
2025-03-03 15:00:00,153.78,153.78,152.76,153.0,61489.0,153.3406,153.3406,152.3235,152.5628,61489.0
2025-03-03 15:05:00,152.91,153.09,152.17,152.22,53350.0,152.4731,152.6525,151.7352,151.785,53350.0
2025-03-03 15:10:00,152.26,152.34,151.43,151.81,98140.0,151.8249,151.9047,150.9973,151.3762,98140.0
2025-03-03 15:15:00,151.78,152.22,151.54,151.58,66713.0,151.3463,151.785,151.107,151.1469,66713.0
2025-03-03 15:20:00,151.52,151.71,150.7,150.75,93522.0,151.087,151.2765,150.2694,150.3192,93522.0
2025-03-03 15:25:00,150.73,151.07,150.67,150.97,73496.0,150.2993,150.6383,150.2395,150.5386,73496.0
2025-03-03 15:30:00,150.92,151.6,150.82,150.99,61273.0,150.4887,151.1668,150.389,150.5585,61273.0
2025-03-03 15:35:00,151.01,151.24,150.72,150.92,102126.0,150.5785,150.8078,150.2893,150.4887,102126.0
2025-03-03 15:40:00,150.89,151.14,150.7,150.93,85128.0,150.4588,150.7081,150.2694,150.4987,85128.0
2025-03-03 15:45:00,150.9,151.58,150.89,151.32,109387.0,150.4688,151.1469,150.4588,150.8876,109387.0
2025-03-03 15:50:00,151.3,151.96,151.03,151.94,184438.0,150.8677,151.5258,150.5984,151.5058,184438.0
2025-03-03 15:55:00,151.99,152.19,151.23,152.16,622197.0,151.5557,151.7551,150.7979,151.7252,622197.0
2025-03-04 09:30:00,153.24,153.63,151.21,152.52,253966.0,152.8021,153.191,150.7779,152.0842,253966.0
2025-03-04 09:35:00,152.52,155.03,152.43,153.81,107441.0,152.0842,154.587,151.9944,153.3705,107441.0
2025-03-04 09:40:00,153.93,154.44,152.16,153.09,257888.0,153.4901,153.9987,151.7252,152.6525,257888.0
2025-03-04 09:45:00,152.96,154.59,152.89,153.64,84764.0,152.5229,154.1483,152.4531,153.201,84764.0
2025-03-04 09:50:00,153.69,153.96,152.94,153.58,87039.0,153.2508,153.5201,152.503,153.1411,87039.0
2025-03-04 09:55:00,153.75,154.16,152.57,152.58,54666.0,153.3107,153.7195,152.134,152.144,54666.0
2025-03-04 10:00:00,152.43,152.45,150.57,150.72,102740.0,151.9944,152.0144,150.1397,150.2893,102740.0
2025-03-04 10:05:00,150.67,151.03,149.96,150.64,67097.0,150.2395,150.5984,149.5315,150.2095,67097.0
2025-03-04 10:10:00,150.63,151.38,150.29,150.83,58226.0,150.1996,150.9474,149.8605,150.399,58226.0
2025-03-04 10:15:00,150.81,150.9,149.74,149.78,104487.0,150.3791,150.4688,149.3121,149.352,104487.0
2025-03-04 10:20:00,149.9,150.4,149.55,149.98,73039.0,149.4717,149.9702,149.1227,149.5514,73039.0
2025-03-04 10:25:00,149.91,151.17,149.78,150.79,55726.0,149.4816,150.738,149.352,150.3591,55726.0
2025-03-04 10:30:00,150.75,151.47,150.6,151.03,50336.0,150.3192,151.0372,150.1697,150.5984,50336.0
2025-03-04 10:35:00,150.88,151.24,150.04,150.31,60921.0,150.4489,150.8078,149.6113,149.8805,60921.0
2025-03-04 10:40:00,150.28,151.19,150.05,151.0,37809.0,149.8506,150.758,149.6212,150.5685,37809.0
2025-03-04 10:45:00,150.96,151.83,150.85,151.63,38178.0,150.5286,151.3961,150.4189,151.1967,38178.0
2025-03-04 10:50:00,151.71,152.08,151.25,151.71,62786.0,151.2765,151.6454,150.8178,151.2765,62786.0
2025-03-04 10:55:00,151.68,151.9,151.4,151.78,31144.0,151.2466,151.4659,150.9674,151.3463,31144.0
2025-03-04 11:00:00,151.71,152.15,151.31,151.4,30854.0,151.2765,151.7152,150.8776,150.9674,30854.0
2025-03-04 11:05:00,151.45,151.54,150.71,150.91,53581.0,151.0172,151.107,150.2793,150.4788,53581.0
2025-03-04 11:10:00,150.99,151.84,150.86,151.79,34811.0,150.5585,151.4061,150.4289,151.3563,34811.0
2025-03-04 11:15:00,151.77,152.0,150.89,150.92,29231.0,151.3363,151.5657,150.4588,150.4887,29231.0
2025-03-04 11:20:00,150.92,151.27,150.85,150.97,54138.0,150.4887,150.8377,150.4189,150.5386,54138.0
2025-03-04 11:25:00,150.97,151.14,150.42,150.68,42563.0,150.5386,150.7081,149.9902,150.2494,42563.0
2025-03-04 11:30:00,150.66,151.41,150.63,151.08,44066.0,150.2295,150.9773,150.1996,150.6483,44066.0
2025-03-04 11:35:00,151.09,151.7,151.01,151.5,51049.0,150.6583,151.2665,150.5785,151.0671,51049.0
2025-03-04 11:40:00,151.45,152.4,151.45,152.11,53602.0,151.0172,151.9645,151.0172,151.6753,53602.0
2025-03-04 11:45:00,152.12,152.65,151.77,152.58,60349.0,151.6853,152.2138,151.3363,152.144,60349.0
2025-03-04 11:50:00,152.56,152.75,152.24,152.47,40702.0,152.1241,152.3135,151.805,152.0343,40702.0
2025-03-04 11:55:00,152.48,152.94,152.44,152.48,32010.0,152.0443,152.503,152.0044,152.0443,32010.0
2025-03-04 12:00:00,152.51,152.77,152.04,152.62,29593.0,152.0742,152.3335,151.6055,152.1839,29593.0
2025-03-04 12:05:00,152.58,152.84,152.44,152.7,38311.0,152.144,152.4033,152.0044,152.2637,38311.0
2025-03-04 12:10:00,152.7,153.31,152.68,153.0,35751.0,152.2637,152.8719,152.2437,152.5628,35751.0
2025-03-04 12:15:00,153.01,153.22,152.82,153.13,28557.0,152.5728,152.7822,152.3833,152.6924,28557.0
2025-03-04 12:20:00,153.04,153.46,152.89,153.08,31561.0,152.6027,153.0215,152.4531,152.6426,31561.0
2025-03-04 12:25:00,153.09,154.24,153.09,153.82,65924.0,152.6525,153.7993,152.6525,153.3805,65924.0
2025-03-04 12:30:00,153.79,153.91,153.16,153.58,26447.0,153.3505,153.4702,152.7223,153.1411,26447.0
2025-03-04 12:35:00,153.55,154.14,153.55,153.88,17904.0,153.1112,153.6995,153.1112,153.4403,17904.0
2025-03-04 12:40:00,153.86,154.05,153.38,153.58,44087.0,153.4203,153.6098,152.9417,153.1411,44087.0
2025-03-04 12:45:00,153.56,154.19,153.56,153.83,34298.0,153.1212,153.7494,153.1212,153.3904,34298.0
2025-03-04 12:50:00,153.83,153.83,153.17,153.48,32455.0,153.3904,153.3904,152.7323,153.0414,32455.0
2025-03-04 12:55:00,153.57,153.57,153.07,153.25,32665.0,153.1312,153.1312,152.6326,152.8121,32665.0
2025-03-04 13:00:00,153.21,153.57,152.86,153.31,35234.0,152.7722,153.1312,152.4232,152.8719,35234.0
2025-03-04 13:05:00,153.23,153.81,153.11,153.72,34505.0,152.7921,153.3705,152.6725,153.2807,34505.0
2025-03-04 13:10:00,153.69,154.62,153.68,154.49,33699.0,153.2508,154.1782,153.2409,154.0485,33699.0
2025-03-04 13:15:00,154.46,154.48,153.34,153.7,25297.0,154.0186,154.0386,152.9018,153.2608,25297.0
2025-03-04 13:20:00,153.81,153.85,153.1,153.3,167990.0,153.3705,153.4104,152.6625,152.8619,167990.0
2025-03-04 13:25:00,153.36,153.46,153.17,153.38,25818.0,152.9218,153.0215,152.7323,152.9417,25818.0
2025-03-04 13:30:00,153.38,153.57,153.11,153.53,22556.0,152.9417,153.1312,152.6725,153.0913,22556.0
2025-03-04 13:35:00,153.47,153.66,153.24,153.61,29129.0,153.0315,153.2209,152.8021,153.1711,29129.0
2025-03-04 13:40:00,153.61,153.8,153.31,153.55,32717.0,153.1711,153.3605,152.8719,153.1112,32717.0
2025-03-04 13:45:00,153.56,153.61,153.18,153.46,25540.0,153.1212,153.1711,152.7423,153.0215,25540.0
2025-03-04 13:50:00,153.37,153.82,153.3,153.75,19376.0,152.9317,153.3805,152.8619,153.3107,19376.0
2025-03-04 13:55:00,153.74,154.27,153.74,153.91,19812.0,153.3007,153.8292,153.3007,153.4702,19812.0
2025-03-04 14:00:00,153.95,154.59,153.84,154.45,48988.0,153.5101,154.1483,153.4004,154.0087,48988.0
2025-03-04 14:05:00,154.44,154.94,154.38,154.55,60308.0,153.9987,154.4973,153.9389,154.1084,60308.0
2025-03-04 14:10:00,154.61,154.66,154.26,154.52,13557.0,154.1682,154.2181,153.8192,154.0785,13557.0
2025-03-04 14:15:00,154.53,154.81,154.29,154.64,17611.0,154.0884,154.3676,153.8491,154.1981,17611.0
2025-03-04 14:20:00,154.6,155.28,154.53,155.2,28145.0,154.1582,154.8363,154.0884,154.7565,28145.0
2025-03-04 14:25:00,155.24,155.57,154.77,154.91,20075.0,154.7964,155.1255,154.3277,154.4673,20075.0
2025-03-04 14:30:00,154.93,154.98,154.43,154.58,21940.0,154.4873,154.5371,153.9887,154.1383,21940.0
2025-03-04 14:35:00,154.63,154.92,154.5,154.77,26936.0,154.1881,154.4773,154.0585,154.3277,26936.0
2025-03-04 14:40:00,154.76,154.83,154.43,154.68,24218.0,154.3178,154.3876,153.9887,154.238,24218.0
2025-03-04 14:45:00,154.58,154.95,154.45,154.5,30763.0,154.1383,154.5072,154.0087,154.0585,30763.0
2025-03-04 14:50:00,154.54,154.88,154.5,154.53,22960.0,154.0984,154.4374,154.0585,154.0884,22960.0
2025-03-04 14:55:00,154.58,155.09,154.57,154.88,26742.0,154.1383,154.6468,154.1283,154.4374,26742.0
2025-03-04 15:00:00,154.81,155.28,154.8,154.98,40770.0,154.3676,154.8363,154.3577,154.5371,40770.0
2025-03-04 15:05:00,154.98,155.25,154.77,155.11,28246.0,154.5371,154.8064,154.3277,154.6668,28246.0
2025-03-04 15:10:00,155.09,155.62,155.03,155.4,47382.0,154.6468,155.1753,154.587,154.9559,47382.0
2025-03-04 15:15:00,155.37,155.5,155.07,155.44,67050.0,154.926,155.0557,154.6269,154.9958,67050.0
2025-03-04 15:20:00,155.47,156.23,155.38,156.22,43280.0,155.0257,155.7836,154.936,155.7736,43280.0
2025-03-04 15:25:00,156.2,156.2,155.44,155.51,28675.0,155.7537,155.7537,154.9958,155.0656,28675.0
2025-03-04 15:30:00,155.49,155.49,154.4,154.53,50117.0,155.0457,155.0457,153.9588,154.0884,50117.0
2025-03-04 15:35:00,154.55,154.66,153.86,153.88,42532.0,154.1084,154.2181,153.4203,153.4403,42532.0
2025-03-04 15:40:00,153.82,154.06,153.61,153.89,56851.0,153.3805,153.6198,153.1711,153.4503,56851.0
2025-03-04 15:45:00,153.98,154.14,153.04,153.12,46404.0,153.54,153.6995,152.6027,152.6825,46404.0
2025-03-04 15:50:00,153.09,153.09,151.86,152.31,128405.0,152.6525,152.6525,151.4261,151.8748,128405.0
2025-03-04 15:55:00,152.44,152.98,152.41,152.94,286252.0,152.0044,152.5429,151.9745,152.503,286252.0
2025-03-05 09:30:00,153.23,153.79,151.76,152.01,142104.0,152.7921,153.3505,151.3263,151.5756,142104.0
2025-03-05 09:35:00,151.94,152.4,150.88,152.28,44435.0,151.5058,151.9645,150.4489,151.8449,44435.0
2025-03-05 09:40:00,152.38,153.11,152.34,152.51,38720.0,151.9446,152.6725,151.9047,152.0742,38720.0
2025-03-05 09:45:00,152.44,152.6,151.44,151.47,52605.0,152.0044,152.1639,151.0073,151.0372,52605.0
2025-03-05 09:50:00,151.46,152.33,151.38,151.54,28048.0,151.0272,151.8947,150.9474,151.107,28048.0
2025-03-05 09:55:00,151.75,151.93,151.0,151.12,34055.0,151.3164,151.4959,150.5685,150.6882,34055.0
2025-03-05 10:00:00,151.32,153.09,151.19,152.56,71288.0,150.8876,152.6525,150.758,152.1241,71288.0
2025-03-05 10:05:00,152.64,152.95,152.22,152.22,76544.0,152.2038,152.5129,151.785,151.785,76544.0
2025-03-05 10:10:00,152.18,152.53,151.75,151.86,42208.0,151.7451,152.0941,151.3164,151.4261,42208.0
2025-03-05 10:15:00,151.92,152.04,151.34,151.43,28819.0,151.4859,151.6055,150.9075,150.9973,28819.0
2025-03-05 10:20:00,151.47,151.99,151.0,151.62,20131.0,151.0372,151.5557,150.5685,151.1867,20131.0
2025-03-05 10:25:00,151.6,152.17,151.6,152.04,33359.0,151.1668,151.7352,151.1668,151.6055,33359.0
2025-03-05 10:30:00,152.14,152.54,152.02,152.28,17320.0,151.7053,152.1041,151.5856,151.8449,17320.0
2025-03-05 10:35:00,152.41,152.9,152.31,152.74,12021.0,151.9745,152.4631,151.8748,152.3035,12021.0
2025-03-05 10:40:00,152.78,152.97,152.42,152.83,30810.0,152.3434,152.5329,151.9845,152.3933,30810.0
2025-03-05 10:45:00,152.8,153.08,152.18,152.34,24098.0,152.3634,152.6426,151.7451,151.9047,24098.0
2025-03-05 10:50:00,152.34,152.68,151.9,152.66,16797.0,151.9047,152.2437,151.4659,152.2238,16797.0
2025-03-05 10:55:00,152.65,152.71,152.08,152.11,17774.0,152.2138,152.2736,151.6454,151.6753,17774.0
2025-03-05 11:00:00,152.16,152.16,151.59,151.86,18617.0,151.7252,151.7252,151.1568,151.4261,18617.0
2025-03-05 11:05:00,151.84,151.97,151.53,151.54,24536.0,151.4061,151.5357,151.097,151.107,24536.0
2025-03-05 11:10:00,151.57,151.6,150.88,151.23,35913.0,151.1369,151.1668,150.4489,150.7979,35913.0
2025-03-05 11:15:00,151.24,151.32,150.91,151.0,17934.0,150.8078,150.8876,150.4788,150.5685,17934.0
2025-03-05 11:20:00,150.94,151.13,150.7,151.13,22047.0,150.5087,150.6981,150.2694,150.6981,22047.0
2025-03-05 11:25:00,151.14,151.33,150.85,151.21,24465.0,150.7081,150.8976,150.4189,150.7779,24465.0
2025-03-05 11:30:00,151.22,151.31,150.15,150.17,24137.0,150.7879,150.8776,149.7209,149.7409,24137.0
2025-03-05 11:35:00,150.21,150.61,150.07,150.2,29126.0,149.7808,150.1796,149.6412,149.7708,29126.0
2025-03-05 11:40:00,150.21,150.33,150.0,150.16,17319.0,149.7808,149.9004,149.5714,149.7309,17319.0
2025-03-05 11:45:00,150.26,150.57,150.04,150.39,19902.0,149.8306,150.1397,149.6113,149.9603,19902.0
2025-03-05 11:50:00,150.35,150.51,150.0,150.48,49298.0,149.9204,150.0799,149.5714,150.05,49298.0
2025-03-05 11:55:00,150.47,151.79,150.47,151.29,40534.0,150.04,151.3563,150.04,150.8577,40534.0
2025-03-05 12:00:00,151.26,152.11,151.26,151.45,23094.0,150.8278,151.6753,150.8278,151.0172,23094.0
2025-03-05 12:05:00,151.53,151.9,151.45,151.9,43340.0,151.097,151.4659,151.0172,151.4659,43340.0
2025-03-05 12:10:00,151.87,152.32,151.79,152.02,34960.0,151.436,151.8847,151.3563,151.5856,34960.0
2025-03-05 12:15:00,152.07,152.64,152.02,152.19,22630.0,151.6355,152.2038,151.5856,151.7551,22630.0
2025-03-05 12:20:00,152.27,152.95,152.12,152.79,18354.0,151.8349,152.5129,151.6853,152.3534,18354.0
2025-03-05 12:25:00,152.74,153.01,152.46,153.01,21383.0,152.3035,152.5728,152.0243,152.5728,21383.0
2025-03-05 12:30:00,153.04,153.17,152.9,153.06,13171.0,152.6027,152.7323,152.4631,152.6226,13171.0
2025-03-05 12:35:00,153.03,153.27,152.92,153.21,26467.0,152.5927,152.832,152.483,152.7722,26467.0
2025-03-05 12:40:00,153.22,153.38,153.13,153.22,23061.0,152.7822,152.9417,152.6924,152.7822,23061.0
2025-03-05 12:45:00,153.21,153.39,152.8,153.38,26085.0,152.7722,152.9517,152.3634,152.9417,26085.0
2025-03-05 12:50:00,153.43,153.88,153.32,153.71,14157.0,152.9916,153.4403,152.8819,153.2708,14157.0
2025-03-05 12:55:00,153.77,153.89,153.59,153.84,22619.0,153.3306,153.4503,153.1511,153.4004,22619.0
2025-03-05 13:00:00,153.8,153.95,153.54,153.9,21633.0,153.3605,153.5101,153.1013,153.4602,21633.0
2025-03-05 13:05:00,153.78,154.06,152.87,152.98,37175.0,153.3406,153.6198,152.4332,152.5429,37175.0
2025-03-05 13:10:00,153.09,153.51,153.07,153.14,26236.0,152.6525,153.0713,152.6326,152.7024,26236.0
2025-03-05 13:15:00,153.11,153.34,152.82,153.19,17610.0,152.6725,152.9018,152.3833,152.7523,17610.0
2025-03-05 13:20:00,153.22,153.49,153.08,153.3,15312.0,152.7822,153.0514,152.6426,152.8619,15312.0
2025-03-05 13:25:00,153.3,153.4,153.02,153.34,18476.0,152.8619,152.9617,152.5827,152.9018,18476.0
2025-03-05 13:30:00,153.37,153.65,152.91,153.26,30163.0,152.9317,153.2109,152.4731,152.8221,30163.0
2025-03-05 13:35:00,153.17,153.5,153.05,153.41,8475.0,152.7323,153.0614,152.6127,152.9716,8475.0
2025-03-05 13:40:00,153.41,153.45,153.1,153.23,12027.0,152.9716,153.0115,152.6625,152.7921,12027.0
2025-03-05 13:45:00,153.28,154.07,153.28,153.92,17848.0,152.842,153.6297,152.842,153.4802,17848.0
2025-03-05 13:50:00,153.98,154.01,153.73,153.94,18093.0,153.54,153.5699,153.2907,153.5001,18093.0
2025-03-05 13:55:00,153.89,154.11,153.85,153.99,26514.0,153.4503,153.6696,153.4104,153.55,26514.0
2025-03-05 14:00:00,154.05,154.14,153.68,154.1,42415.0,153.6098,153.6995,153.2409,153.6597,42415.0
2025-03-05 14:05:00,154.1,154.76,153.95,154.75,18737.0,153.6597,154.3178,153.5101,154.3078,18737.0
2025-03-05 14:10:00,154.75,154.95,154.57,154.91,13157.0,154.3078,154.5072,154.1283,154.4673,13157.0
2025-03-05 14:15:00,154.93,155.21,154.54,154.71,58168.0,154.4873,154.7665,154.0984,154.2679,58168.0
2025-03-05 14:20:00,154.57,155.25,154.51,155.24,24292.0,154.1283,154.8064,154.0685,154.7964,24292.0
2025-03-05 14:25:00,155.19,155.19,154.84,154.86,18362.0,154.7465,154.7465,154.3975,154.4175,18362.0
2025-03-05 14:30:00,154.86,155.22,154.83,155.0,21508.0,154.4175,154.7765,154.3876,154.5571,21508.0
2025-03-05 14:35:00,154.95,155.12,154.66,154.8,17153.0,154.5072,154.6767,154.2181,154.3577,17153.0
2025-03-05 14:40:00,154.85,155.0,154.65,154.76,14862.0,154.4075,154.5571,154.2081,154.3178,14862.0
2025-03-05 14:45:00,154.76,155.0,154.59,154.97,10636.0,154.3178,154.5571,154.1483,154.5272,10636.0
2025-03-05 14:50:00,155.03,155.06,154.76,154.91,7811.0,154.587,154.6169,154.3178,154.4673,7811.0
2025-03-05 14:55:00,154.91,155.15,154.76,154.89,19428.0,154.4673,154.7067,154.3178,154.4474,19428.0
2025-03-05 15:00:00,154.84,155.43,154.84,155.21,18345.0,154.3975,154.9859,154.3975,154.7665,18345.0
2025-03-05 15:05:00,155.17,155.78,155.1,155.7,24236.0,154.7266,155.3349,154.6568,155.2551,24236.0
2025-03-05 15:10:00,155.66,155.77,155.49,155.68,59914.0,155.2152,155.3249,155.0457,155.2351,59914.0
2025-03-05 15:15:00,155.71,155.77,154.71,154.94,30607.0,155.2651,155.3249,154.2679,154.4973,30607.0
2025-03-05 15:20:00,155.06,155.2,154.47,154.71,36022.0,154.6169,154.7565,154.0286,154.2679,36022.0
2025-03-05 15:25:00,154.71,155.36,154.7,155.28,29885.0,154.2679,154.9161,154.2579,154.8363,29885.0
2025-03-05 15:30:00,155.23,155.33,154.91,155.13,31212.0,154.7864,154.8861,154.4673,154.6867,31212.0
2025-03-05 15:35:00,155.15,155.59,155.07,155.43,36649.0,154.7067,155.1454,154.6269,154.9859,36649.0
2025-03-05 15:40:00,155.4,155.76,155.32,155.63,46292.0,154.9559,155.3149,154.8762,155.1853,46292.0
2025-03-05 15:45:00,155.63,155.67,155.29,155.31,38445.0,155.1853,155.2252,154.8463,154.8662,38445.0
2025-03-05 15:50:00,155.31,155.87,154.76,155.62,83000.0,154.8662,155.4246,154.3178,155.1753,83000.0
2025-03-05 15:55:00,155.6,155.6,155.15,155.33,171968.0,155.1554,155.1554,154.7067,154.8861,171968.0
2025-03-06 09:30:00,151.77,151.8,150.8,151.49,244528.0,151.3363,151.3662,150.3691,151.0571,244528.0
2025-03-06 09:35:00,151.48,152.87,150.87,152.52,126299.0,151.0471,152.4332,150.4389,152.0842,126299.0
2025-03-06 09:40:00,152.49,153.31,152.08,152.56,55588.0,152.0543,152.8719,151.6454,152.1241,55588.0
2025-03-06 09:45:00,152.51,153.33,152.38,153.12,48436.0,152.0742,152.8919,151.9446,152.6825,48436.0
2025-03-06 09:50:00,153.08,153.5,152.59,152.75,43306.0,152.6426,153.0614,152.154,152.3135,43306.0
2025-03-06 09:55:00,152.74,153.01,152.26,152.31,52638.0,152.3035,152.5728,151.8249,151.8748,52638.0
2025-03-06 10:00:00,152.25,153.28,151.91,153.02,58334.0,151.8149,152.842,151.4759,152.5827,58334.0
2025-03-06 10:05:00,152.96,153.91,152.95,153.39,43202.0,152.5229,153.4702,152.5129,152.9517,43202.0
2025-03-06 10:10:00,153.39,153.5,152.84,153.12,37953.0,152.9517,153.0614,152.4033,152.6825,37953.0
2025-03-06 10:15:00,153.0,153.61,153.0,153.3,20145.0,152.5628,153.1711,152.5628,152.8619,20145.0
2025-03-06 10:20:00,153.22,153.75,153.12,153.46,29622.0,152.7822,153.3107,152.6825,153.0215,29622.0
2025-03-06 10:25:00,153.34,153.81,152.88,153.61,30539.0,152.9018,153.3705,152.4431,153.1711,30539.0
2025-03-06 10:30:00,153.61,153.81,153.3,153.36,20259.0,153.1711,153.3705,152.8619,152.9218,20259.0
2025-03-06 10:35:00,153.33,153.82,153.22,153.71,32371.0,152.8919,153.3805,152.7822,153.2708,32371.0
2025-03-06 10:40:00,153.66,154.05,153.52,153.9,25733.0,153.2209,153.6098,153.0813,153.4602,25733.0
2025-03-06 10:45:00,153.88,153.96,153.29,153.29,24565.0,153.4403,153.5201,152.852,152.852,24565.0
2025-03-06 10:50:00,153.24,153.4,153.05,153.12,40316.0,152.8021,152.9617,152.6127,152.6825,40316.0
2025-03-06 10:55:00,153.16,153.31,152.76,153.22,79294.0,152.7223,152.8719,152.3235,152.7822,79294.0
2025-03-06 11:00:00,153.38,153.6,153.31,153.38,15143.0,152.9417,153.1611,152.8719,152.9417,15143.0
2025-03-06 11:05:00,153.36,153.64,152.82,153.64,27337.0,152.9218,153.201,152.3833,153.201,27337.0
2025-03-06 11:10:00,153.63,153.84,153.25,153.36,30900.0,153.191,153.4004,152.8121,152.9218,30900.0
2025-03-06 11:15:00,153.31,153.47,153.15,153.24,23076.0,152.8719,153.0315,152.7124,152.8021,23076.0
2025-03-06 11:20:00,153.23,153.35,152.8,153.02,59381.0,152.7921,152.9118,152.3634,152.5827,59381.0
2025-03-06 11:25:00,153.02,153.22,152.27,152.91,75476.0,152.5827,152.7822,151.8349,152.4731,75476.0
2025-03-06 11:30:00,152.87,153.39,152.62,152.97,57246.0,152.4332,152.9517,152.1839,152.5329,57246.0
2025-03-06 11:35:00,152.97,152.97,151.86,151.91,22987.0,152.5329,152.5329,151.4261,151.4759,22987.0
2025-03-06 11:40:00,151.9,152.02,151.67,151.81,25256.0,151.4659,151.5856,151.2366,151.3762,25256.0
2025-03-06 11:45:00,151.84,151.98,151.7,151.83,18512.0,151.4061,151.5457,151.2665,151.3961,18512.0
2025-03-06 11:50:00,151.78,151.8,151.32,151.61,23526.0,151.3463,151.3662,150.8876,151.1768,23526.0
2025-03-06 11:55:00,151.59,151.67,151.34,151.38,25916.0,151.1568,151.2366,150.9075,150.9474,25916.0
2025-03-06 12:00:00,151.34,151.47,150.7,150.77,36915.0,150.9075,151.0372,150.2694,150.3392,36915.0
2025-03-06 12:05:00,150.7,151.29,150.46,151.24,40372.0,150.2694,150.8577,150.0301,150.8078,40372.0
2025-03-06 12:10:00,151.19,151.28,150.78,150.78,33625.0,150.758,150.8477,150.3491,150.3491,33625.0
2025-03-06 12:15:00,150.84,150.97,150.54,150.77,25542.0,150.409,150.5386,150.1098,150.3392,25542.0
2025-03-06 12:20:00,150.81,151.24,150.69,150.79,39109.0,150.3791,150.8078,150.2594,150.3591,39109.0
2025-03-06 12:25:00,150.73,150.75,150.12,150.43,72190.0,150.2993,150.3192,149.691,150.0001,72190.0
2025-03-06 12:30:00,150.46,151.05,150.4,150.8,31033.0,150.0301,150.6184,149.9702,150.3691,31033.0
2025-03-06 12:35:00,150.81,150.82,150.33,150.33,16791.0,150.3791,150.389,149.9004,149.9004,16791.0
2025-03-06 12:40:00,150.25,150.53,150.18,150.32,41691.0,149.8207,150.0999,149.7509,149.8905,41691.0
2025-03-06 12:45:00,150.24,150.34,149.61,149.72,40986.0,149.8107,149.9104,149.1825,149.2922,40986.0
2025-03-06 12:50:00,149.76,150.23,149.6,150.18,42825.0,149.3321,149.8007,149.1725,149.7509,42825.0
2025-03-06 12:55:00,150.18,150.48,150.09,150.33,23954.0,149.7509,150.05,149.6611,149.9004,23954.0
2025-03-06 13:00:00,150.39,150.63,150.26,150.46,23102.0,149.9603,150.1996,149.8306,150.0301,23102.0
2025-03-06 13:05:00,150.42,150.65,150.33,150.39,27164.0,149.9902,150.2195,149.9004,149.9603,27164.0
2025-03-06 13:10:00,150.44,150.75,150.3,150.74,18210.0,150.0101,150.3192,149.8705,150.3093,18210.0
2025-03-06 13:15:00,150.73,151.37,150.73,151.35,17501.0,150.2993,150.9375,150.2993,150.9175,17501.0
2025-03-06 13:20:00,151.32,151.44,151.11,151.33,21808.0,150.8876,151.0073,150.6782,150.8976,21808.0
2025-03-06 13:25:00,151.32,151.42,150.84,150.89,17927.0,150.8876,150.9873,150.409,150.4588,17927.0
2025-03-06 13:30:00,150.91,151.34,150.78,151.11,16504.0,150.4788,150.9075,150.3491,150.6782,16504.0
2025-03-06 13:35:00,151.11,151.16,150.53,150.56,23329.0,150.6782,150.7281,150.0999,150.1298,23329.0
2025-03-06 13:40:00,150.5,150.5,150.0,150.14,20306.0,150.0699,150.0699,149.5714,149.711,20306.0
2025-03-06 13:45:00,150.12,150.47,150.0,150.2,23180.0,149.691,150.04,149.5714,149.7708,23180.0
2025-03-06 13:50:00,150.16,150.78,150.14,150.77,32792.0,149.7309,150.3491,149.711,150.3392,32792.0
2025-03-06 13:55:00,150.73,150.91,150.65,150.76,17303.0,150.2993,150.4788,150.2195,150.3292,17303.0
2025-03-06 14:00:00,150.72,150.81,150.25,150.33,22227.0,150.2893,150.3791,149.8207,149.9004,22227.0
2025-03-06 14:05:00,150.33,150.54,150.32,150.48,29098.0,149.9004,150.1098,149.8905,150.05,29098.0
2025-03-06 14:10:00,150.53,150.76,150.44,150.61,17317.0,150.0999,150.3292,150.0101,150.1796,17317.0
2025-03-06 14:15:00,150.61,150.76,150.36,150.46,29650.0,150.1796,150.3292,149.9303,150.0301,29650.0
2025-03-06 14:20:00,150.45,150.57,150.31,150.48,27334.0,150.0201,150.1397,149.8805,150.05,27334.0
2025-03-06 14:25:00,150.47,150.52,150.16,150.52,20707.0,150.04,150.0899,149.7309,150.0899,20707.0
2025-03-06 14:30:00,150.53,150.74,150.29,150.61,20371.0,150.0999,150.3093,149.8605,150.1796,20371.0
2025-03-06 14:35:00,150.61,150.78,150.4,150.44,19003.0,150.1796,150.3491,149.9702,150.0101,19003.0
2025-03-06 14:40:00,150.38,151.1,150.36,150.98,22699.0,149.9503,150.6682,149.9303,150.5486,22699.0
2025-03-06 14:45:00,150.94,152.27,150.94,152.27,37660.0,150.5087,151.8349,150.5087,151.8349,37660.0
2025-03-06 14:50:00,152.3,153.01,152.18,152.5,42731.0,151.8648,152.5728,151.7451,152.0642,42731.0
2025-03-06 14:55:00,152.49,152.49,150.95,151.06,66514.0,152.0543,152.0543,150.5187,150.6283,66514.0
2025-03-06 15:00:00,151.08,152.1,150.93,152.05,34987.0,150.6483,151.6654,150.4987,151.6155,34987.0
2025-03-06 15:05:00,152.02,152.65,152.0,152.28,37810.0,151.5856,152.2138,151.5657,151.8449,37810.0
2025-03-06 15:10:00,152.29,152.61,152.11,152.47,34983.0,151.8548,152.1739,151.6753,152.0343,34983.0
2025-03-06 15:15:00,152.44,152.65,152.15,152.47,82010.0,152.0044,152.2138,151.7152,152.0343,82010.0
2025-03-06 15:20:00,152.4,152.6,151.25,151.48,34286.0,151.9645,152.1639,150.8178,151.0471,34286.0
2025-03-06 15:25:00,151.47,152.11,151.45,152.02,55385.0,151.0372,151.6753,151.0172,151.5856,55385.0
2025-03-06 15:30:00,152.11,152.38,151.71,151.81,47175.0,151.6753,151.9446,151.2765,151.3762,47175.0
2025-03-06 15:35:00,151.81,152.16,151.7,151.7,45362.0,151.3762,151.7252,151.2665,151.2665,45362.0
2025-03-06 15:40:00,151.76,151.89,151.43,151.56,57376.0,151.3263,151.456,150.9973,151.1269,57376.0
2025-03-06 15:45:00,151.43,151.57,151.13,151.5,56246.0,150.9973,151.1369,150.6981,151.0671,56246.0
2025-03-06 15:50:00,151.5,151.81,151.26,151.67,133259.0,151.0671,151.3762,150.8278,151.2366,133259.0
2025-03-06 15:55:00,151.6,151.95,151.42,151.55,215969.0,151.1668,151.5158,150.9873,151.1169,215969.0
2025-03-07 09:30:00,151.72,153.06,151.31,152.64,166752.0,151.2865,152.6226,150.8776,152.2038,166752.0
2025-03-07 09:35:00,152.62,152.62,151.21,152.06,51475.0,152.1839,152.1839,150.7779,151.6255,51475.0
2025-03-07 09:40:00,152.07,152.5,152.03,152.07,58217.0,151.6355,152.0642,151.5956,151.6355,58217.0
2025-03-07 09:45:00,152.16,152.77,152.1,152.54,40974.0,151.7252,152.3335,151.6654,152.1041,40974.0
2025-03-07 09:50:00,152.5,152.88,152.2,152.87,38389.0,152.0642,152.4431,151.7651,152.4332,38389.0
2025-03-07 09:55:00,152.78,153.03,152.2,152.21,40897.0,152.3434,152.5927,151.7651,151.7751,40897.0
2025-03-07 10:00:00,152.2,153.07,151.81,152.78,37676.0,151.7651,152.6326,151.3762,152.3434,37676.0
2025-03-07 10:05:00,152.7,153.1,152.45,152.78,40046.0,152.2637,152.6625,152.0144,152.3434,40046.0
2025-03-07 10:10:00,152.74,152.81,152.2,152.24,25297.0,152.3035,152.3733,151.7651,151.805,25297.0
2025-03-07 10:15:00,152.21,152.61,151.83,152.43,26334.0,151.7751,152.1739,151.3961,151.9944,26334.0
2025-03-07 10:20:00,152.47,152.83,152.06,152.75,32477.0,152.0343,152.3933,151.6255,152.3135,32477.0
2025-03-07 10:25:00,152.65,152.97,152.3,152.44,46123.0,152.2138,152.5329,151.8648,152.0044,46123.0
2025-03-07 10:30:00,152.39,152.39,151.14,151.47,34403.0,151.9545,151.9545,150.7081,151.0372,34403.0
2025-03-07 10:35:00,151.38,151.59,150.91,150.97,32298.0,150.9474,151.1568,150.4788,150.5386,32298.0
2025-03-07 10:40:00,150.92,151.52,150.68,151.44,67003.0,150.4887,151.087,150.2494,151.0073,67003.0
2025-03-07 10:45:00,151.47,153.17,151.32,152.92,45735.0,151.0372,152.7323,150.8876,152.483,45735.0
2025-03-07 10:50:00,153.01,153.07,151.88,152.5,23665.0,152.5728,152.6326,151.446,152.0642,23665.0
2025-03-07 10:55:00,152.5,152.66,152.12,152.39,18093.0,152.0642,152.2238,151.6853,151.9545,18093.0
2025-03-07 11:00:00,152.31,152.58,152.0,152.3,21853.0,151.8748,152.144,151.5657,151.8648,21853.0
2025-03-07 11:05:00,152.31,152.6,152.03,152.29,16714.0,151.8748,152.1639,151.5956,151.8548,16714.0
2025-03-07 11:10:00,152.34,152.47,152.0,152.09,22557.0,151.9047,152.0343,151.5657,151.6554,22557.0
2025-03-07 11:15:00,152.15,152.18,151.51,151.62,22056.0,151.7152,151.7451,151.0771,151.1867,22056.0
2025-03-07 11:20:00,151.74,151.82,151.31,151.33,16106.0,151.3064,151.3862,150.8776,150.8976,16106.0
2025-03-07 11:25:00,151.32,151.39,150.82,150.86,35045.0,150.8876,150.9574,150.389,150.4289,35045.0
2025-03-07 11:30:00,150.96,151.23,150.82,150.87,20591.0,150.5286,150.7979,150.389,150.4389,20591.0
2025-03-07 11:35:00,150.82,151.06,150.73,150.86,27580.0,150.389,150.6283,150.2993,150.4289,27580.0
2025-03-07 11:40:00,150.85,150.91,150.24,150.86,34206.0,150.4189,150.4788,149.8107,150.4289,34206.0
2025-03-07 11:45:00,150.8,151.21,150.45,150.73,19413.0,150.3691,150.7779,150.0201,150.2993,19413.0
2025-03-07 11:50:00,150.74,150.81,150.35,150.8,15919.0,150.3093,150.3791,149.9204,150.3691,15919.0
2025-03-07 11:55:00,150.75,151.11,150.64,150.94,21149.0,150.3192,150.6782,150.2095,150.5087,21149.0
2025-03-07 12:00:00,150.98,151.54,150.9,151.15,32329.0,150.5486,151.107,150.4688,150.7181,32329.0
2025-03-07 12:05:00,151.21,151.33,150.73,150.87,19795.0,150.7779,150.8976,150.2993,150.4389,19795.0
2025-03-07 12:10:00,150.93,150.97,150.28,150.81,26924.0,150.4987,150.5386,149.8506,150.3791,26924.0
2025-03-07 12:15:00,150.8,150.8,150.19,150.29,14092.0,150.3691,150.3691,149.7608,149.8605,14092.0
2025-03-07 12:20:00,150.28,150.9,150.2,150.87,17985.0,149.8506,150.4688,149.7708,150.4389,17985.0
2025-03-07 12:25:00,150.79,151.15,150.73,151.06,17959.0,150.3591,150.7181,150.2993,150.6283,17959.0
2025-03-07 12:30:00,151.06,152.26,150.92,152.26,26554.0,150.6283,151.8249,150.4887,151.8249,26554.0
2025-03-07 12:35:00,152.17,152.86,152.05,152.57,38437.0,151.7352,152.4232,151.6155,152.134,38437.0
2025-03-07 12:40:00,152.55,153.69,152.5,153.67,47437.0,152.1141,153.2508,152.0642,153.2309,47437.0
2025-03-07 12:45:00,153.68,154.17,153.46,153.67,50203.0,153.2409,153.7295,153.0215,153.2309,50203.0
2025-03-07 12:50:00,153.73,154.11,153.52,154.11,31676.0,153.2907,153.6696,153.0813,153.6696,31676.0
2025-03-07 12:55:00,154.09,154.19,152.33,152.62,26498.0,153.6497,153.7494,151.8947,152.1839,26498.0
2025-03-07 13:00:00,152.53,153.68,152.52,153.59,38502.0,152.0941,153.2409,152.0842,153.1511,38502.0
2025-03-07 13:05:00,153.58,154.01,153.24,153.33,16400.0,153.1411,153.5699,152.8021,152.8919,16400.0
2025-03-07 13:10:00,153.24,153.31,152.77,153.04,19314.0,152.8021,152.8719,152.3335,152.6027,19314.0
2025-03-07 13:15:00,153.14,153.34,152.93,153.28,13941.0,152.7024,152.9018,152.493,152.842,13941.0
2025-03-07 13:20:00,153.26,153.49,152.98,152.98,16701.0,152.8221,153.0514,152.5429,152.5429,16701.0
2025-03-07 13:25:00,153.03,153.29,152.98,153.11,14047.0,152.5927,152.852,152.5429,152.6725,14047.0
2025-03-07 13:30:00,153.09,153.47,153.08,153.41,33965.0,152.6525,153.0315,152.6426,152.9716,33965.0
2025-03-07 13:35:00,153.44,154.27,153.4,154.17,21714.0,153.0015,153.8292,152.9617,153.7295,21714.0
2025-03-07 13:40:00,154.27,154.43,153.79,154.12,25271.0,153.8292,153.9887,153.3505,153.6796,25271.0
2025-03-07 13:45:00,154.12,154.42,154.02,154.13,18138.0,153.6796,153.9787,153.5799,153.6896,18138.0
2025-03-07 13:50:00,154.17,154.59,154.07,154.59,25744.0,153.7295,154.1483,153.6297,154.1483,25744.0
2025-03-07 13:55:00,154.6,154.68,154.3,154.54,17749.0,154.1582,154.238,153.8591,154.0984,17749.0
2025-03-07 14:00:00,154.54,154.87,154.45,154.62,19361.0,154.0984,154.4275,154.0087,154.1782,19361.0
2025-03-07 14:05:00,154.58,154.74,154.17,154.21,13528.0,154.1383,154.2978,153.7295,153.7693,13528.0
2025-03-07 14:10:00,154.22,154.78,154.22,154.65,16527.0,153.7793,154.3377,153.7793,154.2081,16527.0
2025-03-07 14:15:00,154.64,154.87,154.5,154.78,12150.0,154.1981,154.4275,154.0585,154.3377,12150.0
2025-03-07 14:20:00,154.9,155.56,154.88,155.56,23160.0,154.4574,155.1155,154.4374,155.1155,23160.0
2025-03-07 14:25:00,155.58,155.65,155.2,155.53,27776.0,155.1354,155.2052,154.7565,155.0856,27776.0
2025-03-07 14:30:00,155.57,156.03,155.44,156.0,84365.0,155.1255,155.5841,154.9958,155.5542,84365.0
2025-03-07 14:35:00,156.02,156.35,155.62,156.19,31168.0,155.5742,155.9032,155.1753,155.7437,31168.0
2025-03-07 14:40:00,156.2,156.32,155.68,155.7,18734.0,155.7537,155.8733,155.2351,155.2551,18734.0
2025-03-07 14:45:00,155.71,155.73,155.22,155.22,22116.0,155.2651,155.285,154.7765,154.7765,22116.0
2025-03-07 14:50:00,155.18,155.46,155.11,155.17,17690.0,154.7366,155.0158,154.6668,154.7266,17690.0
2025-03-07 14:55:00,155.18,155.36,154.98,155.07,13000.0,154.7366,154.9161,154.5371,154.6269,13000.0
2025-03-07 15:00:00,155.1,155.16,154.84,154.94,17008.0,154.6568,154.7166,154.3975,154.4973,17008.0
2025-03-07 15:05:00,154.94,155.57,154.9,155.45,21163.0,154.4973,155.1255,154.4574,155.0058,21163.0
2025-03-07 15:10:00,155.49,155.64,155.27,155.38,18582.0,155.0457,155.1953,154.8263,154.936,18582.0
2025-03-07 15:15:00,155.35,155.83,154.93,155.65,24853.0,154.9061,155.3847,154.4873,155.2052,24853.0
2025-03-07 15:20:00,155.69,155.69,155.26,155.41,17391.0,155.2451,155.2451,154.8163,154.9659,17391.0
2025-03-07 15:25:00,155.43,155.64,155.37,155.52,28868.0,154.9859,155.1953,154.926,155.0756,28868.0
2025-03-07 15:30:00,155.5,155.73,155.28,155.53,26083.0,155.0557,155.285,154.8363,155.0856,26083.0
2025-03-07 15:35:00,155.55,155.59,154.55,154.66,30129.0,155.1055,155.1454,154.1084,154.2181,30129.0
2025-03-07 15:40:00,154.61,154.89,154.35,154.89,54157.0,154.1682,154.4474,153.9089,154.4474,54157.0
2025-03-07 15:45:00,154.86,155.58,154.84,155.54,36923.0,154.4175,155.1354,154.3975,155.0955,36923.0
2025-03-07 15:50:00,155.52,155.83,155.01,155.81,75952.0,155.0756,155.3847,154.5671,155.3648,75952.0
2025-03-07 15:55:00,155.84,156.3,155.62,155.67,253738.0,155.3947,155.8534,155.1753,155.2252,253738.0
2025-03-10 09:30:00,152.42,153.0,151.57,152.93,153482.0,151.9845,152.5628,151.1369,152.493,153482.0
2025-03-10 09:35:00,152.93,153.9,152.75,153.62,62564.0,152.493,153.4602,152.3135,153.181,62564.0
2025-03-10 09:40:00,153.62,154.45,153.4,154.13,50422.0,153.181,154.0087,152.9617,153.6896,50422.0
2025-03-10 09:45:00,154.11,154.41,153.15,153.4,38523.0,153.6696,153.9688,152.7124,152.9617,38523.0
2025-03-10 09:50:00,153.43,153.82,153.15,153.38,32532.0,152.9916,153.3805,152.7124,152.9417,32532.0
2025-03-10 09:55:00,153.46,154.04,153.28,153.65,21498.0,153.0215,153.5998,152.842,153.2109,21498.0
2025-03-10 10:00:00,153.72,153.73,152.63,152.81,45437.0,153.2807,153.2907,152.1939,152.3733,45437.0
2025-03-10 10:05:00,152.87,153.04,152.15,152.39,54541.0,152.4332,152.6027,151.7152,151.9545,54541.0
2025-03-10 10:10:00,152.44,152.85,152.28,152.71,36803.0,152.0044,152.4132,151.8449,152.2736,36803.0
2025-03-10 10:15:00,152.71,152.97,152.22,152.35,23396.0,152.2736,152.5329,151.785,151.9147,23396.0
2025-03-10 10:20:00,152.5,153.02,152.16,153.02,14257.0,152.0642,152.5827,151.7252,152.5827,14257.0
2025-03-10 10:25:00,152.98,153.05,152.22,152.25,21233.0,152.5429,152.6127,151.785,151.8149,21233.0
2025-03-10 10:30:00,152.26,152.6,151.62,152.0,59969.0,151.8249,152.1639,151.1867,151.5657,59969.0
2025-03-10 10:35:00,151.9,152.33,151.57,152.28,58161.0,151.4659,151.8947,151.1369,151.8449,58161.0
2025-03-10 10:40:00,152.21,152.39,151.88,152.12,28923.0,151.7751,151.9545,151.446,151.6853,28923.0
2025-03-10 10:45:00,152.11,152.32,151.96,152.25,27235.0,151.6753,151.8847,151.5258,151.8149,27235.0
2025-03-10 10:50:00,152.18,152.26,151.73,151.79,19855.0,151.7451,151.8249,151.2964,151.3563,19855.0
2025-03-10 10:55:00,151.89,151.93,151.39,151.92,38485.0,151.456,151.4959,150.9574,151.4859,38485.0
2025-03-10 11:00:00,151.94,152.5,151.94,152.09,35634.0,151.5058,152.0642,151.5058,151.6554,35634.0
2025-03-10 11:05:00,152.08,152.52,152.0,152.25,22012.0,151.6454,152.0842,151.5657,151.8149,22012.0
2025-03-10 11:10:00,152.18,152.65,152.09,152.51,18859.0,151.7451,152.2138,151.6554,152.0742,18859.0
2025-03-10 11:15:00,152.45,152.69,152.01,152.06,23527.0,152.0144,152.2537,151.5756,151.6255,23527.0
2025-03-10 11:20:00,152.03,152.55,151.96,152.45,24627.0,151.5956,152.1141,151.5258,152.0144,24627.0
2025-03-10 11:25:00,152.42,152.62,152.19,152.38,16175.0,151.9845,152.1839,151.7551,151.9446,16175.0
2025-03-10 11:30:00,152.44,152.81,152.27,152.68,11076.0,152.0044,152.3733,151.8349,152.2437,11076.0
2025-03-10 11:35:00,152.58,152.91,152.12,152.18,20786.0,152.144,152.4731,151.6853,151.7451,20786.0
2025-03-10 11:40:00,152.18,152.29,151.05,151.22,29334.0,151.7451,151.8548,150.6184,150.7879,29334.0
2025-03-10 11:45:00,151.3,152.04,151.22,151.79,23710.0,150.8677,151.6055,150.7879,151.3563,23710.0
2025-03-10 11:50:00,151.74,151.82,151.49,151.67,21937.0,151.3064,151.3862,151.0571,151.2366,21937.0
2025-03-10 11:55:00,151.65,151.65,151.29,151.56,19692.0,151.2167,151.2167,150.8577,151.1269,19692.0
2025-03-10 12:00:00,151.49,152.02,151.45,151.51,99253.0,151.0571,151.5856,151.0172,151.0771,99253.0
2025-03-10 12:05:00,151.53,151.97,151.46,151.81,43866.0,151.097,151.5357,151.0272,151.3762,43866.0
2025-03-10 12:10:00,151.88,151.98,151.72,151.83,36336.0,151.446,151.5457,151.2865,151.3961,36336.0
2025-03-10 12:15:00,151.81,151.95,151.31,151.31,77314.0,151.3762,151.5158,150.8776,150.8776,77314.0
2025-03-10 12:20:00,151.36,151.4,151.05,151.25,19966.0,150.9275,150.9674,150.6184,150.8178,19966.0
2025-03-10 12:25:00,151.33,151.76,151.32,151.68,18365.0,150.8976,151.3263,150.8876,151.2466,18365.0
2025-03-10 12:30:00,151.77,152.18,151.63,152.08,43474.0,151.3363,151.7451,151.1967,151.6454,43474.0
2025-03-10 12:35:00,152.04,152.04,151.13,151.16,12092.0,151.6055,151.6055,150.6981,150.7281,12092.0
2025-03-10 12:40:00,151.14,151.47,151.13,151.26,16907.0,150.7081,151.0372,150.6981,150.8278,16907.0
2025-03-10 12:45:00,151.26,151.52,151.24,151.48,17178.0,150.8278,151.087,150.8078,151.0471,17178.0
2025-03-10 12:50:00,151.54,151.67,151.34,151.49,21841.0,151.107,151.2366,150.9075,151.0571,21841.0
2025-03-10 12:55:00,151.49,151.59,151.14,151.25,16576.0,151.0571,151.1568,150.7081,150.8178,16576.0
2025-03-10 13:00:00,151.23,151.45,150.75,150.9,53616.0,150.7979,151.0172,150.3192,150.4688,53616.0
2025-03-10 13:05:00,150.96,151.11,150.49,150.51,28096.0,150.5286,150.6782,150.06,150.0799,28096.0
2025-03-10 13:10:00,150.42,150.88,150.42,150.84,36582.0,149.9902,150.4489,149.9902,150.409,36582.0
2025-03-10 13:15:00,150.93,150.96,150.59,150.8,33133.0,150.4987,150.5286,150.1597,150.3691,33133.0
2025-03-10 13:20:00,150.73,151.24,150.7,151.14,29448.0,150.2993,150.8078,150.2694,150.7081,29448.0
2025-03-10 13:25:00,151.1,151.17,150.94,150.97,15177.0,150.6682,150.738,150.5087,150.5386,15177.0
2025-03-10 13:30:00,151.02,151.18,150.85,151.01,29853.0,150.5885,150.748,150.4189,150.5785,29853.0
2025-03-10 13:35:00,151.03,151.06,150.5,150.78,21556.0,150.5984,150.6283,150.0699,150.3491,21556.0
2025-03-10 13:40:00,150.8,150.83,150.55,150.59,16677.0,150.3691,150.399,150.1198,150.1597,16677.0
2025-03-10 13:45:00,150.52,150.73,149.96,150.18,35821.0,150.0899,150.2993,149.5315,149.7509,35821.0
2025-03-10 13:50:00,150.29,150.52,150.05,150.52,32946.0,149.8605,150.0899,149.6212,150.0899,32946.0
2025-03-10 13:55:00,150.5,150.52,150.06,150.13,32088.0,150.0699,150.0899,149.6312,149.701,32088.0
2025-03-10 14:00:00,150.1,150.36,149.97,150.06,17099.0,149.6711,149.9303,149.5415,149.6312,17099.0
2025-03-10 14:05:00,150.15,150.24,149.88,150.16,29564.0,149.7209,149.8107,149.4517,149.7309,29564.0
2025-03-10 14:10:00,150.19,150.83,150.18,150.53,44493.0,149.7608,150.399,149.7509,150.0999,44493.0
2025-03-10 14:15:00,150.58,150.87,150.34,150.35,17316.0,150.1497,150.4389,149.9104,149.9204,17316.0
2025-03-10 14:20:00,150.34,150.66,150.32,150.41,21527.0,149.9104,150.2295,149.8905,149.9802,21527.0
2025-03-10 14:25:00,150.41,150.42,149.86,150.03,26987.0,149.9802,149.9902,149.4318,149.6013,26987.0
2025-03-10 14:30:00,150.03,150.38,149.94,150.05,14708.0,149.6013,149.9503,149.5115,149.6212,14708.0
2025-03-10 14:35:00,150.03,150.05,149.66,149.76,23863.0,149.6013,149.6212,149.2323,149.3321,23863.0
2025-03-10 14:40:00,149.75,149.91,149.68,149.86,21547.0,149.3221,149.4816,149.2523,149.4318,21547.0
2025-03-10 14:45:00,149.85,149.85,149.54,149.55,38241.0,149.4218,149.4218,149.1127,149.1227,38241.0
2025-03-10 14:50:00,149.55,149.58,149.11,149.15,56687.0,149.1227,149.1526,148.6839,148.7238,56687.0
2025-03-10 14:55:00,149.15,149.17,148.7,148.8,62849.0,148.7238,148.7437,148.2751,148.3748,62849.0
2025-03-10 15:00:00,148.73,149.1,148.61,148.77,27326.0,148.305,148.6739,148.1853,148.3449,27326.0
2025-03-10 15:05:00,148.77,148.9,147.88,148.11,73811.0,148.3449,148.4745,147.4574,147.6868,73811.0
2025-03-10 15:10:00,148.17,148.57,148.0,148.44,63236.0,147.7466,148.1455,147.5771,148.0158,63236.0
2025-03-10 15:15:00,148.4,149.11,148.3,149.06,76850.0,147.9759,148.6839,147.8762,148.6341,76850.0
2025-03-10 15:20:00,149.06,149.5,148.87,149.5,82736.0,148.6341,149.0728,148.4446,149.0728,82736.0
2025-03-10 15:25:00,149.44,149.96,149.07,149.07,76487.0,149.013,149.5315,148.644,148.644,76487.0
2025-03-10 15:30:00,149.09,150.58,149.08,150.47,64527.0,148.664,150.1497,148.654,150.04,64527.0
2025-03-10 15:35:00,150.49,150.66,149.71,150.1,62020.0,150.06,150.2295,149.2822,149.6711,62020.0
2025-03-10 15:40:00,150.04,150.11,149.13,149.13,75150.0,149.6113,149.6811,148.7039,148.7039,75150.0
2025-03-10 15:45:00,149.13,149.86,149.13,149.37,76958.0,148.7039,149.4318,148.7039,148.9432,76958.0
2025-03-10 15:50:00,149.46,149.84,149.02,149.58,131816.0,149.0329,149.4118,148.5942,149.1526,131816.0
2025-03-10 15:55:00,149.54,150.3,149.31,150.04,358270.0,149.1127,149.8705,148.8833,149.6113,358270.0
2025-03-11 09:30:00,148.97,150.52,148.04,148.41,175516.0,148.5443,150.0899,147.617,147.9859,175516.0
2025-03-11 09:35:00,148.58,148.6,147.77,148.52,48767.0,148.1554,148.1754,147.3477,148.0956,48767.0
2025-03-11 09:40:00,148.51,148.65,147.0,147.16,78001.0,148.0856,148.2252,146.5799,146.7395,78001.0
2025-03-11 09:45:00,147.16,148.07,147.05,147.87,74184.0,146.7395,147.6469,146.6298,147.4475,74184.0
2025-03-11 09:50:00,148.0,148.53,146.98,147.07,216891.0,147.5771,148.1056,146.56,146.6497,216891.0
2025-03-11 09:55:00,147.13,148.04,147.0,147.61,88893.0,146.7096,147.617,146.5799,147.1882,88893.0
2025-03-11 10:00:00,147.51,148.89,146.6,147.15,71693.0,147.0885,148.4645,146.1811,146.7295,71693.0
2025-03-11 10:05:00,147.02,148.55,146.96,148.43,95887.0,146.5999,148.1255,146.5401,148.0059,95887.0
2025-03-11 10:10:00,148.4,148.57,147.66,147.8,82026.0,147.9759,148.1455,147.2381,147.3777,82026.0
2025-03-11 10:15:00,147.88,148.28,147.5,148.01,49531.0,147.4574,147.8563,147.0785,147.5871,49531.0
2025-03-11 10:20:00,147.92,147.92,146.44,146.7,60483.0,147.4973,147.4973,146.0215,146.2808,60483.0
2025-03-11 10:25:00,146.69,146.8,146.12,146.19,76219.0,146.2708,146.3805,145.7025,145.7723,76219.0
2025-03-11 10:30:00,146.24,147.05,145.86,145.96,42444.0,145.8221,146.6298,145.4432,145.5429,42444.0
2025-03-11 10:35:00,145.97,146.35,145.56,145.79,43870.0,145.5529,145.9318,145.1441,145.3734,43870.0
2025-03-11 10:40:00,145.8,146.57,145.37,146.37,52036.0,145.3834,146.1512,144.9546,145.9517,52036.0
2025-03-11 10:45:00,146.38,146.91,146.24,146.31,49644.0,145.9617,146.4902,145.8221,145.8919,49644.0
2025-03-11 10:50:00,146.42,146.92,146.22,146.8,57211.0,146.0016,146.5002,145.8022,146.3805,57211.0
2025-03-11 10:55:00,146.8,146.83,146.14,146.3,81700.0,146.3805,146.4104,145.7224,145.8819,81700.0
2025-03-11 11:00:00,146.26,146.77,145.8,146.27,74470.0,145.8421,146.3506,145.3834,145.852,74470.0
2025-03-11 11:05:00,146.25,147.53,146.23,147.44,34473.0,145.8321,147.1084,145.8121,147.0187,34473.0
2025-03-11 11:10:00,147.39,147.66,146.97,147.46,27213.0,146.9688,147.2381,146.55,147.0386,27213.0
2025-03-11 11:15:00,147.47,147.77,147.21,147.42,24251.0,147.0486,147.3477,146.7893,146.9987,24251.0
2025-03-11 11:20:00,147.36,147.62,146.99,146.99,24316.0,146.9389,147.1982,146.57,146.57,24316.0
2025-03-11 11:25:00,147.04,147.62,146.85,146.92,21442.0,146.6198,147.1982,146.4304,146.5002,21442.0
2025-03-11 11:30:00,146.92,147.68,146.85,147.3,24994.0,146.5002,147.258,146.4304,146.8791,24994.0
2025-03-11 11:35:00,147.31,147.44,146.74,147.44,22777.0,146.8891,147.0187,146.3207,147.0187,22777.0
2025-03-11 11:40:00,147.46,148.0,147.4,147.6,15035.0,147.0386,147.5771,146.9788,147.1782,15035.0
2025-03-11 11:45:00,147.58,147.92,147.09,147.68,25241.0,147.1583,147.4973,146.6697,147.258,25241.0
2025-03-11 11:50:00,147.64,147.92,147.54,147.76,14626.0,147.2181,147.4973,147.1184,147.3378,14626.0
2025-03-11 11:55:00,147.85,147.85,146.95,146.96,15973.0,147.4275,147.4275,146.5301,146.5401,15973.0
2025-03-11 12:00:00,146.97,147.45,146.75,147.08,15404.0,146.55,147.0287,146.3307,146.6597,15404.0
2025-03-11 12:05:00,147.03,147.2,146.57,146.64,17661.0,146.6099,146.7794,146.1512,146.221,17661.0
2025-03-11 12:10:00,146.71,146.73,146.32,146.43,23259.0,146.2908,146.3107,145.9019,146.0116,23259.0
2025-03-11 12:15:00,146.38,146.78,146.38,146.65,25561.0,145.9617,146.3606,145.9617,146.2309,25561.0
2025-03-11 12:20:00,146.71,146.87,146.55,146.75,16316.0,146.2908,146.4503,146.1312,146.3307,16316.0
2025-03-11 12:25:00,146.82,147.19,146.71,146.97,13104.0,146.4005,146.7694,146.2908,146.55,13104.0
2025-03-11 12:30:00,146.93,147.35,146.78,147.29,30132.0,146.5101,146.9289,146.3606,146.8691,30132.0
2025-03-11 12:35:00,147.16,147.4,146.94,147.13,14718.0,146.7395,146.9788,146.5201,146.7096,14718.0
2025-03-11 12:40:00,147.16,147.56,147.0,147.03,13119.0,146.7395,147.1383,146.5799,146.6099,13119.0
2025-03-11 12:45:00,147.08,147.29,147.04,147.14,10946.0,146.6597,146.8691,146.6198,146.7195,10946.0
2025-03-11 12:50:00,147.09,147.32,146.6,146.74,22138.0,146.6697,146.899,146.1811,146.3207,22138.0
2025-03-11 12:55:00,146.77,146.94,146.4,146.6,10011.0,146.3506,146.5201,145.9817,146.1811,10011.0
2025-03-11 13:00:00,146.59,146.62,146.21,146.31,12471.0,146.1711,146.201,145.7922,145.8919,12471.0
2025-03-11 13:05:00,146.31,146.45,146.21,146.37,17397.0,145.8919,146.0315,145.7922,145.9517,17397.0
2025-03-11 13:10:00,146.4,146.41,146.1,146.2,21476.0,145.9817,145.9916,145.6825,145.7822,21476.0
2025-03-11 13:15:00,146.18,146.4,146.07,146.09,36215.0,145.7623,145.9817,145.6526,145.6725,36215.0
2025-03-11 13:20:00,146.07,146.45,145.79,145.94,29998.0,145.6526,146.0315,145.3734,145.523,29998.0
2025-03-11 13:25:00,145.94,146.1,145.67,145.77,21483.0,145.523,145.6825,145.2537,145.3535,21483.0
2025-03-11 13:30:00,145.71,146.29,145.71,145.78,37699.0,145.2936,145.872,145.2936,145.3634,37699.0
2025-03-11 13:35:00,145.78,146.19,145.76,146.18,24975.0,145.3634,145.7723,145.3435,145.7623,24975.0
2025-03-11 13:40:00,146.19,146.65,146.19,146.52,29865.0,145.7723,146.2309,145.7723,146.1013,29865.0
2025-03-11 13:45:00,146.52,147.25,146.48,146.86,33571.0,146.1013,146.8292,146.0614,146.4403,33571.0
2025-03-11 13:50:00,146.89,147.15,146.7,146.78,29305.0,146.4703,146.7295,146.2808,146.3606,29305.0
2025-03-11 13:55:00,146.81,146.87,146.32,146.63,20323.0,146.3905,146.4503,145.9019,146.211,20323.0
2025-03-11 14:00:00,146.65,147.8,146.62,147.56,34607.0,146.2309,147.3777,146.201,147.1383,34607.0
2025-03-11 14:05:00,147.56,147.87,147.22,147.67,20309.0,147.1383,147.4475,146.7993,147.248,20309.0
2025-03-11 14:10:00,147.66,148.17,147.65,148.13,39264.0,147.2381,147.7466,147.2281,147.7067,39264.0
2025-03-11 14:15:00,148.13,148.16,147.8,148.11,25276.0,147.7067,147.7366,147.3777,147.6868,25276.0
2025-03-11 14:20:00,148.06,148.74,147.98,148.38,43304.0,147.6369,148.315,147.5571,147.956,43304.0
2025-03-11 14:25:00,148.35,148.56,148.12,148.34,58250.0,147.9261,148.1355,147.6967,147.9161,58250.0
2025-03-11 14:30:00,148.33,148.61,148.02,148.3,52486.0,147.9061,148.1853,147.597,147.8762,52486.0
2025-03-11 14:35:00,148.17,148.73,148.06,148.66,26363.0,147.7466,148.305,147.6369,148.2352,26363.0
2025-03-11 14:40:00,148.66,149.7,148.61,149.6,73849.0,148.2352,149.2722,148.1853,149.1725,73849.0
2025-03-11 14:45:00,149.59,149.83,149.31,149.49,47002.0,149.1625,149.4019,148.8833,149.0628,47002.0
2025-03-11 14:50:00,149.5,150.33,149.48,150.1,58392.0,149.0728,149.9004,149.0529,149.6711,58392.0
2025-03-11 14:55:00,150.02,150.29,149.79,149.93,38874.0,149.5913,149.8605,149.362,149.5016,38874.0
2025-03-11 15:00:00,149.88,149.98,149.0,149.37,38818.0,149.4517,149.5514,148.5742,148.9432,38818.0
2025-03-11 15:05:00,149.4,149.82,149.12,149.43,56254.0,148.9731,149.3919,148.6939,149.003,56254.0
2025-03-11 15:10:00,149.28,149.35,148.77,148.99,38338.0,148.8534,148.9232,148.3449,148.5643,38338.0
2025-03-11 15:15:00,148.94,149.02,148.55,148.79,31217.0,148.5144,148.5942,148.1255,148.3648,31217.0
2025-03-11 15:20:00,148.86,149.19,148.41,148.43,49996.0,148.4346,148.7637,147.9859,148.0059,49996.0
2025-03-11 15:25:00,148.5,149.09,148.46,148.69,32728.0,148.0757,148.664,148.0358,148.2651,32728.0
2025-03-11 15:30:00,148.73,148.95,148.47,148.53,42050.0,148.305,148.5244,148.0457,148.1056,42050.0
2025-03-11 15:35:00,148.56,148.89,148.31,148.38,156946.0,148.1355,148.4645,147.8862,147.956,156946.0
2025-03-11 15:40:00,148.43,148.5,148.25,148.43,26193.0,148.0059,148.0757,147.8264,148.0059,26193.0
2025-03-11 15:45:00,148.44,148.5,148.16,148.4,35965.0,148.0158,148.0757,147.7366,147.9759,35965.0
2025-03-11 15:50:00,148.36,148.36,147.27,147.38,90510.0,147.9361,147.9361,146.8492,146.9589,90510.0
2025-03-11 15:55:00,147.38,147.59,146.91,146.91,256045.0,146.9589,147.1683,146.4902,146.4902,256045.0
2025-03-12 09:30:00,151.72,151.72,150.13,151.18,242897.0,151.2865,151.2865,149.701,150.748,242897.0
2025-03-12 09:35:00,151.18,151.59,150.98,151.38,71763.0,150.748,151.1568,150.5486,150.9474,71763.0
2025-03-12 09:40:00,151.42,151.59,150.98,150.98,85237.0,150.9873,151.1568,150.5486,150.5486,85237.0
2025-03-12 09:45:00,151.08,151.56,150.8,151.07,55396.0,150.6483,151.1269,150.3691,150.6383,55396.0
2025-03-12 09:50:00,151.07,151.42,150.78,150.78,77758.0,150.6383,150.9873,150.3491,150.3491,77758.0
2025-03-12 09:55:00,150.78,150.8,150.11,150.71,59256.0,150.3491,150.3691,149.6811,150.2793,59256.0
2025-03-12 10:00:00,150.71,151.24,150.36,151.09,57504.0,150.2793,150.8078,149.9303,150.6583,57504.0
2025-03-12 10:05:00,151.07,151.66,150.95,151.06,63521.0,150.6383,151.2266,150.5187,150.6283,63521.0
2025-03-12 10:10:00,151.09,151.24,150.6,150.86,110234.0,150.6583,150.8078,150.1697,150.4289,110234.0
2025-03-12 10:15:00,150.85,150.99,150.47,150.86,118028.0,150.4189,150.5585,150.04,150.4289,118028.0
2025-03-12 10:20:00,150.92,151.22,150.5,150.88,49424.0,150.4887,150.7879,150.0699,150.4489,49424.0
2025-03-12 10:25:00,150.91,151.24,150.77,150.84,38213.0,150.4788,150.8078,150.3392,150.409,38213.0
2025-03-12 10:30:00,150.73,150.75,149.99,150.05,43479.0,150.2993,150.3192,149.5614,149.6212,43479.0
2025-03-12 10:35:00,150.04,150.2,149.69,149.69,29177.0,149.6113,149.7708,149.2623,149.2623,29177.0
2025-03-12 10:40:00,149.68,149.91,149.42,149.63,33890.0,149.2523,149.4816,148.993,149.2024,33890.0
2025-03-12 10:45:00,149.62,149.81,149.06,149.19,26285.0,149.1925,149.3819,148.6341,148.7637,26285.0
2025-03-12 10:50:00,149.17,149.98,149.04,149.89,36055.0,148.7437,149.5514,148.6141,149.4617,36055.0
2025-03-12 10:55:00,149.82,149.82,149.11,149.22,44318.0,149.3919,149.3919,148.6839,148.7936,44318.0
2025-03-12 11:00:00,149.19,149.35,148.87,149.21,22189.0,148.7637,148.9232,148.4446,148.7836,22189.0
2025-03-12 11:05:00,149.3,149.49,148.98,149.13,25558.0,148.8734,149.0628,148.5543,148.7039,25558.0
2025-03-12 11:10:00,149.12,149.31,148.93,149.25,41157.0,148.6939,148.8833,148.5044,148.8235,41157.0
2025-03-12 11:15:00,149.24,149.94,149.19,149.7,46844.0,148.8135,149.5115,148.7637,149.2722,46844.0
2025-03-12 11:20:00,149.73,149.95,149.55,149.72,49116.0,149.3021,149.5215,149.1227,149.2922,49116.0
2025-03-12 11:25:00,149.7,150.17,149.68,149.71,58317.0,149.2722,149.7409,149.2523,149.2822,58317.0
2025-03-12 11:30:00,149.85,150.16,149.66,149.88,27692.0,149.4218,149.7309,149.2323,149.4517,27692.0
2025-03-12 11:35:00,149.86,150.41,149.85,150.27,88364.0,149.4318,149.9802,149.4218,149.8406,88364.0
2025-03-12 11:40:00,150.32,150.33,149.94,149.99,30856.0,149.8905,149.9004,149.5115,149.5614,30856.0
2025-03-12 11:45:00,150.03,150.23,149.87,150.03,107951.0,149.6013,149.8007,149.4417,149.6013,107951.0
2025-03-12 11:50:00,150.06,150.21,149.95,150.14,72736.0,149.6312,149.7808,149.5215,149.711,72736.0
2025-03-12 11:55:00,150.14,150.25,149.75,150.19,47852.0,149.711,149.8207,149.3221,149.7608,47852.0
2025-03-12 12:00:00,150.19,150.2,149.77,149.94,30305.0,149.7608,149.7708,149.342,149.5115,30305.0
2025-03-12 12:05:00,149.99,150.26,149.9,150.17,60780.0,149.5614,149.8306,149.4717,149.7409,60780.0
2025-03-12 12:10:00,150.14,150.42,149.82,150.38,85496.0,149.711,149.9902,149.3919,149.9503,85496.0
2025-03-12 12:15:00,150.4,150.52,150.12,150.44,39431.0,149.9702,150.0899,149.691,150.0101,39431.0
2025-03-12 12:20:00,150.49,150.96,150.42,150.85,108478.0,150.06,150.5286,149.9902,150.4189,108478.0
2025-03-12 12:25:00,150.85,151.05,150.47,150.86,36629.0,150.4189,150.6184,150.04,150.4289,36629.0
2025-03-12 12:30:00,150.92,151.38,150.92,151.27,60366.0,150.4887,150.9474,150.4887,150.8377,60366.0
2025-03-12 12:35:00,151.28,151.36,150.98,151.03,35106.0,150.8477,150.9275,150.5486,150.5984,35106.0
2025-03-12 12:40:00,151.03,151.03,150.33,150.41,27086.0,150.5984,150.5984,149.9004,149.9802,27086.0
2025-03-12 12:45:00,150.44,151.53,150.42,151.49,38565.0,150.0101,151.097,149.9902,151.0571,38565.0
2025-03-12 12:50:00,151.47,151.53,150.89,151.22,45384.0,151.0372,151.097,150.4588,150.7879,45384.0
2025-03-12 12:55:00,151.27,151.27,150.63,150.67,19093.0,150.8377,150.8377,150.1996,150.2395,19093.0
2025-03-12 13:00:00,150.74,150.96,150.61,150.8,30177.0,150.3093,150.5286,150.1796,150.3691,30177.0
2025-03-12 13:05:00,150.78,151.08,150.53,151.08,38672.0,150.3491,150.6483,150.0999,150.6483,38672.0
2025-03-12 13:10:00,151.09,151.21,150.82,151.15,28103.0,150.6583,150.7779,150.389,150.7181,28103.0
2025-03-12 13:15:00,151.11,151.37,150.97,151.2,26407.0,150.6782,150.9375,150.5386,150.7679,26407.0
2025-03-12 13:20:00,151.24,151.45,151.16,151.33,26834.0,150.8078,151.0172,150.7281,150.8976,26834.0
2025-03-12 13:25:00,151.26,151.41,151.08,151.37,43246.0,150.8278,150.9773,150.6483,150.9375,43246.0
2025-03-12 13:30:00,151.43,151.46,151.17,151.19,42871.0,150.9973,151.0272,150.738,150.758,42871.0
2025-03-12 13:35:00,151.29,151.48,150.83,150.84,48971.0,150.8577,151.0471,150.399,150.409,48971.0
2025-03-12 13:40:00,150.9,151.09,150.83,150.95,25719.0,150.4688,150.6583,150.399,150.5187,25719.0
2025-03-12 13:45:00,150.91,150.91,150.47,150.5,66524.0,150.4788,150.4788,150.04,150.0699,66524.0
2025-03-12 13:50:00,150.45,150.77,150.14,150.21,30313.0,150.0201,150.3392,149.711,149.7808,30313.0
2025-03-12 13:55:00,150.21,150.29,149.45,149.45,35676.0,149.7808,149.8605,149.0229,149.0229,35676.0
2025-03-12 14:00:00,149.45,150.09,149.38,149.93,69042.0,149.0229,149.6611,148.9531,149.5016,69042.0
2025-03-12 14:05:00,149.87,149.87,149.53,149.57,27050.0,149.4417,149.4417,149.1027,149.1426,27050.0
2025-03-12 14:10:00,149.68,149.99,149.67,149.75,104173.0,149.2523,149.5614,149.2423,149.3221,104173.0
2025-03-12 14:15:00,149.76,149.88,149.66,149.78,85922.0,149.3321,149.4517,149.2323,149.352,85922.0
2025-03-12 14:20:00,149.78,149.93,149.62,149.8,40291.0,149.352,149.5016,149.1925,149.3719,40291.0
2025-03-12 14:25:00,149.8,150.45,149.8,150.25,35226.0,149.3719,150.0201,149.3719,149.8207,35226.0
2025-03-12 14:30:00,150.32,150.32,150.12,150.25,57918.0,149.8905,149.8905,149.691,149.8207,57918.0
2025-03-12 14:35:00,150.25,150.72,150.13,150.37,38941.0,149.8207,150.2893,149.701,149.9403,38941.0
2025-03-12 14:40:00,150.37,150.48,150.28,150.34,46132.0,149.9403,150.05,149.8506,149.9104,46132.0
2025-03-12 14:45:00,150.39,150.67,150.31,150.5,55848.0,149.9603,150.2395,149.8805,150.0699,55848.0
2025-03-12 14:50:00,150.46,150.47,150.06,150.2,53206.0,150.0301,150.04,149.6312,149.7708,53206.0
2025-03-12 14:55:00,150.2,150.33,149.9,150.17,34353.0,149.7708,149.9004,149.4717,149.7409,34353.0
2025-03-12 15:00:00,150.21,150.24,149.73,149.83,57335.0,149.7808,149.8107,149.3021,149.4019,57335.0
2025-03-12 15:05:00,149.86,150.04,149.62,150.0,92098.0,149.4318,149.6113,149.1925,149.5714,92098.0
2025-03-12 15:10:00,149.93,150.28,149.86,150.17,64143.0,149.5016,149.8506,149.4318,149.7409,64143.0
2025-03-12 15:15:00,150.16,150.27,149.9,150.06,78553.0,149.7309,149.8406,149.4717,149.6312,78553.0
2025-03-12 15:20:00,150.05,150.07,149.35,149.56,66837.0,149.6212,149.6412,148.9232,149.1326,66837.0
2025-03-12 15:25:00,149.61,149.71,149.41,149.49,77693.0,149.1825,149.2822,148.9831,149.0628,77693.0
2025-03-12 15:30:00,149.53,149.81,149.33,149.49,71413.0,149.1027,149.3819,148.9033,149.0628,71413.0
2025-03-12 15:35:00,149.45,149.48,149.07,149.24,104532.0,149.0229,149.0529,148.644,148.8135,104532.0
2025-03-12 15:40:00,149.24,149.35,148.86,148.98,105723.0,148.8135,148.9232,148.4346,148.5543,105723.0
2025-03-12 15:45:00,149.03,149.18,148.84,149.06,214200.0,148.6041,148.7537,148.4147,148.6341,214200.0
2025-03-12 15:50:00,149.06,149.32,148.44,149.16,189734.0,148.6341,148.8933,148.0158,148.7338,189734.0
2025-03-12 15:55:00,149.29,149.56,148.93,149.06,327916.0,148.8634,149.1326,148.5044,148.6341,327916.0
2025-03-13 09:30:00,149.11,151.01,148.64,150.83,163098.0,148.6839,150.5785,148.2153,150.399,163098.0
2025-03-13 09:35:00,150.85,152.0,150.54,151.73,82364.0,150.4189,151.5657,150.1098,151.2964,82364.0
2025-03-13 09:40:00,151.67,152.0,151.4,151.47,42185.0,151.2366,151.5657,150.9674,151.0372,42185.0
2025-03-13 09:45:00,151.53,152.12,151.53,152.0,39028.0,151.097,151.6853,151.097,151.5657,39028.0
2025-03-13 09:50:00,151.99,152.1,150.81,150.87,41097.0,151.5557,151.6654,150.3791,150.4389,41097.0
2025-03-13 09:55:00,150.91,151.05,149.99,150.49,40090.0,150.4788,150.6184,149.5614,150.06,40090.0
2025-03-13 10:00:00,150.47,151.24,149.79,151.06,31446.0,150.04,150.8078,149.362,150.6283,31446.0
2025-03-13 10:05:00,151.1,151.74,151.1,151.68,41883.0,150.6682,151.3064,150.6682,151.2466,41883.0
2025-03-13 10:10:00,151.61,152.59,151.57,152.58,36563.0,151.1768,152.154,151.1369,152.144,36563.0
2025-03-13 10:15:00,152.57,152.74,152.14,152.46,63495.0,152.134,152.3035,151.7053,152.0243,63495.0
2025-03-13 10:20:00,152.42,152.87,152.31,152.84,28170.0,151.9845,152.4332,151.8748,152.4033,28170.0
2025-03-13 10:25:00,152.85,153.06,152.32,152.34,60117.0,152.4132,152.6226,151.8847,151.9047,60117.0
2025-03-13 10:30:00,152.45,152.87,152.14,152.21,30786.0,152.0144,152.4332,151.7053,151.7751,30786.0
2025-03-13 10:35:00,152.29,152.34,151.48,151.59,17350.0,151.8548,151.9047,151.0471,151.1568,17350.0
2025-03-13 10:40:00,151.59,151.73,151.36,151.64,29201.0,151.1568,151.2964,150.9275,151.2067,29201.0
2025-03-13 10:45:00,151.59,151.94,151.32,151.45,16063.0,151.1568,151.5058,150.8876,151.0172,16063.0
2025-03-13 10:50:00,151.47,151.95,151.47,151.66,23324.0,151.0372,151.5158,151.0372,151.2266,23324.0
2025-03-13 10:55:00,151.52,151.64,151.32,151.59,30419.0,151.087,151.2067,150.8876,151.1568,30419.0
2025-03-13 11:00:00,151.61,151.97,151.6,151.66,32184.0,151.1768,151.5357,151.1668,151.2266,32184.0
2025-03-13 11:05:00,151.64,151.92,151.09,151.27,31004.0,151.2067,151.4859,150.6583,150.8377,31004.0
2025-03-13 11:10:00,151.26,151.41,151.07,151.14,35446.0,150.8278,150.9773,150.6383,150.7081,35446.0
2025-03-13 11:15:00,151.17,151.33,151.02,151.18,52891.0,150.738,150.8976,150.5885,150.748,52891.0
2025-03-13 11:20:00,151.13,151.17,150.87,150.99,22754.0,150.6981,150.738,150.4389,150.5585,22754.0
2025-03-13 11:25:00,151.03,151.04,150.53,150.61,41052.0,150.5984,150.6084,150.0999,150.1796,41052.0
2025-03-13 11:30:00,150.62,151.01,150.54,150.84,24904.0,150.1896,150.5785,150.1098,150.409,24904.0
2025-03-13 11:35:00,150.81,150.81,150.1,150.14,35514.0,150.3791,150.3791,149.6711,149.711,35514.0
2025-03-13 11:40:00,150.17,151.04,149.95,150.8,43089.0,149.7409,150.6084,149.5215,150.3691,43089.0
2025-03-13 11:45:00,150.73,150.94,150.24,150.51,45743.0,150.2993,150.5087,149.8107,150.0799,45743.0
2025-03-13 11:50:00,150.44,150.52,149.97,150.11,44210.0,150.0101,150.0899,149.5415,149.6811,44210.0
2025-03-13 11:55:00,150.11,150.2,149.8,149.85,46373.0,149.6811,149.7708,149.3719,149.4218,46373.0
2025-03-13 12:00:00,149.95,150.34,149.86,150.27,47297.0,149.5215,149.9104,149.4318,149.8406,47297.0
2025-03-13 12:05:00,150.24,150.66,149.97,150.35,37574.0,149.8107,150.2295,149.5415,149.9204,37574.0
2025-03-13 12:10:00,150.35,150.35,149.94,150.07,36033.0,149.9204,149.9204,149.5115,149.6412,36033.0
2025-03-13 12:15:00,150.06,150.06,149.76,149.96,21417.0,149.6312,149.6312,149.3321,149.5315,21417.0
2025-03-13 12:20:00,149.94,150.12,149.76,149.76,35392.0,149.5115,149.691,149.3321,149.3321,35392.0
2025-03-13 12:25:00,149.79,149.83,149.48,149.66,17157.0,149.362,149.4019,149.0529,149.2323,17157.0
2025-03-13 12:30:00,149.65,150.28,149.51,150.26,22016.0,149.2224,149.8506,149.0828,149.8306,22016.0
2025-03-13 12:35:00,150.2,150.61,149.96,150.61,24670.0,149.7708,150.1796,149.5315,150.1796,24670.0
2025-03-13 12:40:00,150.59,150.62,149.88,149.9,17399.0,150.1597,150.1896,149.4517,149.4717,17399.0
2025-03-13 12:45:00,149.9,150.02,149.03,149.44,40276.0,149.4717,149.5913,148.6041,149.013,40276.0
2025-03-13 12:50:00,149.41,149.83,149.3,149.51,17932.0,148.9831,149.4019,148.8734,149.0828,17932.0
2025-03-13 12:55:00,149.51,149.75,149.37,149.75,23376.0,149.0828,149.3221,148.9432,149.3221,23376.0
2025-03-13 13:00:00,149.81,149.9,149.59,149.9,16138.0,149.3819,149.4717,149.1625,149.4717,16138.0
2025-03-13 13:05:00,149.93,150.07,149.6,149.67,20739.0,149.5016,149.6412,149.1725,149.2423,20739.0
2025-03-13 13:10:00,149.67,149.71,149.31,149.34,17083.0,149.2423,149.2822,148.8833,148.9133,17083.0
2025-03-13 13:15:00,149.36,149.42,148.62,148.7,28917.0,148.9332,148.993,148.1953,148.2751,28917.0
2025-03-13 13:20:00,148.75,149.08,148.66,148.81,17350.0,148.3249,148.654,148.2352,148.3848,17350.0
2025-03-13 13:25:00,148.75,149.1,148.67,149.02,31231.0,148.3249,148.6739,148.2452,148.5942,31231.0
2025-03-13 13:30:00,149.01,149.02,148.73,148.96,42641.0,148.5842,148.5942,148.305,148.5343,42641.0
2025-03-13 13:35:00,148.94,149.0,148.45,148.5,52800.0,148.5144,148.5742,148.0258,148.0757,52800.0
2025-03-13 13:40:00,148.54,148.87,148.53,148.59,25157.0,148.1155,148.4446,148.1056,148.1654,25157.0
2025-03-13 13:45:00,148.59,148.69,148.37,148.47,23733.0,148.1654,148.2651,147.946,148.0457,23733.0
2025-03-13 13:50:00,148.41,148.91,148.4,148.71,25967.0,147.9859,148.4845,147.9759,148.2851,25967.0
2025-03-13 13:55:00,148.71,148.81,148.49,148.5,27822.0,148.2851,148.3848,148.0657,148.0757,27822.0
2025-03-13 14:00:00,148.52,149.46,148.52,149.46,18635.0,148.0956,149.0329,148.0956,149.0329,18635.0
2025-03-13 14:05:00,149.46,149.83,149.36,149.59,20395.0,149.0329,149.4019,148.9332,149.1625,20395.0
2025-03-13 14:10:00,149.54,150.23,149.53,150.15,14564.0,149.1127,149.8007,149.1027,149.7209,14564.0
2025-03-13 14:15:00,150.08,150.23,149.86,150.15,16230.0,149.6511,149.8007,149.4318,149.7209,16230.0
2025-03-13 14:20:00,150.14,150.45,150.0,150.33,25808.0,149.711,150.0201,149.5714,149.9004,25808.0
2025-03-13 14:25:00,150.4,150.59,150.21,150.44,23585.0,149.9702,150.1597,149.7808,150.0101,23585.0
2025-03-13 14:30:00,150.5,150.56,150.15,150.28,19352.0,150.0699,150.1298,149.7209,149.8506,19352.0
2025-03-13 14:35:00,150.23,150.53,150.17,150.46,18086.0,149.8007,150.0999,149.7409,150.0301,18086.0
2025-03-13 14:40:00,150.45,150.67,150.36,150.59,21802.0,150.0201,150.2395,149.9303,150.1597,21802.0
2025-03-13 14:45:00,150.61,150.72,150.52,150.64,13717.0,150.1796,150.2893,150.0899,150.2095,13717.0
2025-03-13 14:50:00,150.67,150.83,150.43,150.67,17719.0,150.2395,150.399,150.0001,150.2395,17719.0
2025-03-13 14:55:00,150.65,150.88,150.45,150.8,21312.0,150.2195,150.4489,150.0201,150.3691,21312.0
2025-03-13 15:00:00,150.7,151.09,150.55,150.69,24140.0,150.2694,150.6583,150.1198,150.2594,24140.0
2025-03-13 15:05:00,150.63,150.69,150.13,150.38,21044.0,150.1996,150.2594,149.701,149.9503,21044.0
2025-03-13 15:10:00,150.38,150.97,150.33,150.65,57292.0,149.9503,150.5386,149.9004,150.2195,57292.0
2025-03-13 15:15:00,150.71,150.79,150.55,150.72,25417.0,150.2793,150.3591,150.1198,150.2893,25417.0
2025-03-13 15:20:00,150.69,150.72,150.42,150.64,38905.0,150.2594,150.2893,149.9902,150.2095,38905.0
2025-03-13 15:25:00,150.62,150.63,150.02,150.25,34119.0,150.1896,150.1996,149.5913,149.8207,34119.0
2025-03-13 15:30:00,150.33,150.39,150.03,150.35,38213.0,149.9004,149.9603,149.6013,149.9204,38213.0
2025-03-13 15:35:00,150.35,150.35,149.8,149.86,54203.0,149.9204,149.9204,149.3719,149.4318,54203.0
2025-03-13 15:40:00,149.89,150.26,149.88,150.2,58641.0,149.4617,149.8306,149.4517,149.7708,58641.0
2025-03-13 15:45:00,150.17,150.18,149.8,149.95,41219.0,149.7409,149.7509,149.3719,149.5215,41219.0
2025-03-13 15:50:00,149.95,150.07,149.54,149.82,76003.0,149.5215,149.6412,149.1127,149.3919,76003.0
2025-03-13 15:55:00,149.77,150.27,149.59,150.0,333008.0,149.342,149.8406,149.1625,149.5714,333008.0
2025-03-14 09:30:00,152.13,153.56,152.13,153.13,94365.0,151.6953,153.1212,151.6953,152.6924,94365.0
2025-03-14 09:35:00,153.07,154.35,153.07,153.75,82362.0,152.6326,153.9089,152.6326,153.3107,82362.0
2025-03-14 09:40:00,153.75,153.98,152.84,153.87,52079.0,153.3107,153.54,152.4033,153.4303,52079.0
2025-03-14 09:45:00,153.83,154.01,153.59,153.93,36474.0,153.3904,153.5699,153.1511,153.4901,36474.0
2025-03-14 09:50:00,154.04,154.71,154.04,154.58,47388.0,153.5998,154.2679,153.5998,154.1383,47388.0
2025-03-14 09:55:00,154.55,154.57,154.23,154.35,36573.0,154.1084,154.1283,153.7893,153.9089,36573.0
2025-03-14 10:00:00,154.25,154.87,153.25,154.65,89819.0,153.8092,154.4275,152.8121,154.2081,89819.0
2025-03-14 10:05:00,154.65,154.81,154.07,154.09,39205.0,154.2081,154.3676,153.6297,153.6497,39205.0
2025-03-14 10:10:00,154.18,154.37,153.36,153.53,24387.0,153.7394,153.9289,152.9218,153.0913,24387.0
2025-03-14 10:15:00,153.52,153.66,153.28,153.37,35285.0,153.0813,153.2209,152.842,152.9317,35285.0
2025-03-14 10:20:00,153.34,154.08,153.03,154.02,20345.0,152.9018,153.6397,152.5927,153.5799,20345.0
2025-03-14 10:25:00,154.02,154.02,153.31,153.33,22784.0,153.5799,153.5799,152.8719,152.8919,22784.0
2025-03-14 10:30:00,153.38,153.68,153.25,153.3,23740.0,152.9417,153.2409,152.8121,152.8619,23740.0
2025-03-14 10:35:00,153.27,154.03,153.0,154.0,12959.0,152.832,153.5899,152.5628,153.5599,12959.0
2025-03-14 10:40:00,153.99,154.09,153.34,153.77,16698.0,153.55,153.6497,152.9018,153.3306,16698.0
2025-03-14 10:45:00,153.91,153.98,153.69,153.69,13420.0,153.4702,153.54,153.2508,153.2508,13420.0
2025-03-14 10:50:00,153.79,153.93,153.58,153.74,15965.0,153.3505,153.4901,153.1411,153.3007,15965.0
2025-03-14 10:55:00,153.75,154.5,153.54,154.47,32688.0,153.3107,154.0585,153.1013,154.0286,32688.0
2025-03-14 11:00:00,154.53,155.01,154.49,154.92,57407.0,154.0884,154.5671,154.0485,154.4773,57407.0
2025-03-14 11:05:00,154.98,155.05,154.68,154.82,33744.0,154.5371,154.6069,154.238,154.3776,33744.0
2025-03-14 11:10:00,154.77,155.05,154.66,154.99,25806.0,154.3277,154.6069,154.2181,154.5471,25806.0
2025-03-14 11:15:00,155.05,155.05,154.66,154.93,20896.0,154.6069,154.6069,154.2181,154.4873,20896.0
2025-03-14 11:20:00,154.97,155.41,154.89,155.37,30181.0,154.5272,154.9659,154.4474,154.926,30181.0
2025-03-14 11:25:00,155.38,155.48,155.23,155.31,36002.0,154.936,155.0357,154.7864,154.8662,36002.0
2025-03-14 11:30:00,155.33,155.43,155.2,155.36,14595.0,154.8861,154.9859,154.7565,154.9161,14595.0
2025-03-14 11:35:00,155.39,155.65,155.33,155.53,24006.0,154.946,155.2052,154.8861,155.0856,24006.0
2025-03-14 11:40:00,155.49,155.73,155.44,155.53,19057.0,155.0457,155.285,154.9958,155.0856,19057.0
2025-03-14 11:45:00,155.63,155.63,155.04,155.05,20990.0,155.1853,155.1853,154.597,154.6069,20990.0
2025-03-14 11:50:00,155.12,155.52,154.97,155.51,18860.0,154.6767,155.0756,154.5272,155.0656,18860.0
2025-03-14 11:55:00,155.5,155.58,155.21,155.31,11595.0,155.0557,155.1354,154.7665,154.8662,11595.0
2025-03-14 12:00:00,155.29,155.53,155.26,155.36,11436.0,154.8463,155.0856,154.8163,154.9161,11436.0
2025-03-14 12:05:00,155.31,155.46,155.06,155.33,18032.0,154.8662,155.0158,154.6169,154.8861,18032.0
2025-03-14 12:10:00,155.3,155.3,154.98,155.07,12960.0,154.8562,154.8562,154.5371,154.6269,12960.0
2025-03-14 12:15:00,155.15,155.15,154.91,155.07,14248.0,154.7067,154.7067,154.4673,154.6269,14248.0
2025-03-14 12:20:00,155.01,155.36,155.01,155.32,12175.0,154.5671,154.9161,154.5671,154.8762,12175.0
2025-03-14 12:25:00,155.3,155.43,155.26,155.34,74302.0,154.8562,154.9859,154.8163,154.8961,74302.0
2025-03-14 12:30:00,155.36,155.64,155.31,155.62,37308.0,154.9161,155.1953,154.8662,155.1753,37308.0
2025-03-14 12:35:00,155.62,156.21,155.56,155.91,39245.0,155.1753,155.7636,155.1155,155.4645,39245.0
2025-03-14 12:40:00,155.91,156.36,155.9,156.25,20334.0,155.4645,155.9132,155.4545,155.8035,20334.0
2025-03-14 12:45:00,156.25,156.3,156.09,156.28,21144.0,155.8035,155.8534,155.644,155.8334,21144.0
2025-03-14 12:50:00,156.31,156.51,156.27,156.41,20099.0,155.8633,156.0628,155.8235,155.9631,20099.0
2025-03-14 12:55:00,156.42,156.42,156.19,156.26,31895.0,155.973,155.973,155.7437,155.8135,31895.0
2025-03-14 13:00:00,156.23,156.35,155.78,156.06,36455.0,155.7836,155.9032,155.3349,155.6141,36455.0
2025-03-14 13:05:00,156.05,156.35,156.02,156.28,26901.0,155.6041,155.9032,155.5742,155.8334,26901.0
2025-03-14 13:10:00,156.31,156.31,155.98,156.02,16549.0,155.8633,155.8633,155.5343,155.5742,16549.0
2025-03-14 13:15:00,156.06,156.17,155.92,155.98,30510.0,155.6141,155.7237,155.4745,155.5343,30510.0
2025-03-14 13:20:00,155.97,156.09,155.69,155.69,18792.0,155.5243,155.644,155.2451,155.2451,18792.0
2025-03-14 13:25:00,155.74,155.92,155.62,155.79,20069.0,155.295,155.4745,155.1753,155.3448,20069.0
2025-03-14 13:30:00,155.79,155.92,155.64,155.79,18687.0,155.3448,155.4745,155.1953,155.3448,18687.0
2025-03-14 13:35:00,155.78,155.91,155.6,155.81,21247.0,155.3349,155.4645,155.1554,155.3648,21247.0
2025-03-14 13:40:00,155.8,155.85,155.5,155.5,11883.0,155.3548,155.4047,155.0557,155.0557,11883.0
2025-03-14 13:45:00,155.52,155.59,155.16,155.28,14008.0,155.0756,155.1454,154.7166,154.8363,14008.0
2025-03-14 13:50:00,155.35,155.61,155.35,155.61,5271.0,154.9061,155.1653,154.9061,155.1653,5271.0
2025-03-14 13:55:00,155.6,155.63,155.16,155.17,8658.0,155.1554,155.1853,154.7166,154.7266,8658.0
2025-03-14 14:00:00,155.2,155.57,155.18,155.52,25583.0,154.7565,155.1255,154.7366,155.0756,25583.0
2025-03-14 14:05:00,155.52,155.64,155.35,155.41,14499.0,155.0756,155.1953,154.9061,154.9659,14499.0
2025-03-14 14:10:00,155.41,155.53,155.26,155.33,9375.0,154.9659,155.0856,154.8163,154.8861,9375.0
2025-03-14 14:15:00,155.33,155.52,155.22,155.25,17692.0,154.8861,155.0756,154.7765,154.8064,17692.0
2025-03-14 14:20:00,155.24,155.43,155.18,155.25,11489.0,154.7964,154.9859,154.7366,154.8064,11489.0
2025-03-14 14:25:00,155.23,155.52,155.23,155.41,22738.0,154.7864,155.0756,154.7864,154.9659,22738.0
2025-03-14 14:30:00,155.46,155.64,155.42,155.49,14496.0,155.0158,155.1953,154.9759,155.0457,14496.0
2025-03-14 14:35:00,155.49,155.61,155.34,155.54,11544.0,155.0457,155.1653,154.8961,155.0955,11544.0
2025-03-14 14:40:00,155.61,155.67,155.45,155.49,18938.0,155.1653,155.2252,155.0058,155.0457,18938.0
2025-03-14 14:45:00,155.52,155.7,155.41,155.6,19420.0,155.0756,155.2551,154.9659,155.1554,19420.0
2025-03-14 14:50:00,155.59,155.66,155.41,155.42,10396.0,155.1454,155.2152,154.9659,154.9759,10396.0
2025-03-14 14:55:00,155.42,155.5,155.12,155.39,15930.0,154.9759,155.0557,154.6767,154.946,15930.0
2025-03-14 15:00:00,155.42,155.65,155.33,155.63,13558.0,154.9759,155.2052,154.8861,155.1853,13558.0
2025-03-14 15:05:00,155.61,155.85,155.55,155.77,26143.0,155.1653,155.4047,155.1055,155.3249,26143.0
2025-03-14 15:10:00,155.79,155.97,155.74,155.96,16304.0,155.3448,155.5243,155.295,155.5143,16304.0
2025-03-14 15:15:00,155.96,155.96,155.69,155.87,18006.0,155.5143,155.5143,155.2451,155.4246,18006.0
2025-03-14 15:20:00,155.83,155.89,155.58,155.75,14215.0,155.3847,155.4445,155.1354,155.3049,14215.0
2025-03-14 15:25:00,155.71,155.86,155.54,155.56,18309.0,155.2651,155.4146,155.0955,155.1155,18309.0
2025-03-14 15:30:00,155.57,155.66,155.41,155.49,24255.0,155.1255,155.2152,154.9659,155.0457,24255.0
2025-03-14 15:35:00,155.45,155.5,155.21,155.21,25557.0,155.0058,155.0557,154.7665,154.7665,25557.0
2025-03-14 15:40:00,155.18,155.25,155.02,155.13,21656.0,154.7366,154.8064,154.577,154.6867,21656.0
2025-03-14 15:45:00,155.15,155.36,155.0,155.35,35830.0,154.7067,154.9161,154.5571,154.9061,35830.0
2025-03-14 15:50:00,155.33,155.73,155.06,155.64,77372.0,154.8861,155.285,154.6169,155.1953,77372.0
2025-03-14 15:55:00,155.64,155.94,155.5,155.62,264793.0,155.1953,155.4944,155.0557,155.1753,264793.0
2025-03-17 09:30:00,152.95,155.49,152.84,155.43,178579.0,152.5129,155.0457,152.4033,154.9859,178579.0
2025-03-17 09:35:00,155.53,155.84,154.77,155.07,31988.0,155.0856,155.3947,154.3277,154.6269,31988.0
2025-03-17 09:40:00,155.02,155.38,154.7,154.9,22390.0,154.577,154.936,154.2579,154.4574,22390.0
2025-03-17 09:45:00,155.0,155.67,154.98,155.41,31003.0,154.5571,155.2252,154.5371,154.9659,31003.0
2025-03-17 09:50:00,155.38,155.79,155.15,155.66,45289.0,154.936,155.3448,154.7067,155.2152,45289.0
2025-03-17 09:55:00,155.65,155.79,155.26,155.26,27409.0,155.2052,155.3448,154.8163,154.8163,27409.0
2025-03-17 10:00:00,155.23,155.67,155.07,155.35,31625.0,154.7864,155.2252,154.6269,154.9061,31625.0
2025-03-17 10:05:00,155.41,155.61,155.05,155.31,37074.0,154.9659,155.1653,154.6069,154.8662,37074.0
2025-03-17 10:10:00,155.3,155.4,154.92,155.24,30343.0,154.8562,154.9559,154.4773,154.7964,30343.0
2025-03-17 10:15:00,155.32,155.46,155.04,155.27,20320.0,154.8762,155.0158,154.597,154.8263,20320.0
2025-03-17 10:20:00,155.28,155.54,155.07,155.22,26852.0,154.8363,155.0955,154.6269,154.7765,26852.0
2025-03-17 10:25:00,155.3,155.45,154.8,154.83,42418.0,154.8562,155.0058,154.3577,154.3876,42418.0
2025-03-17 10:30:00,154.81,154.82,154.53,154.67,22641.0,154.3676,154.3776,154.0884,154.228,22641.0
2025-03-17 10:35:00,154.67,154.87,154.03,154.87,36741.0,154.228,154.4275,153.5899,154.4275,36741.0
2025-03-17 10:40:00,154.77,155.01,154.52,154.97,17938.0,154.3277,154.5671,154.0785,154.5272,17938.0
2025-03-17 10:45:00,155.0,155.0,154.65,154.74,16554.0,154.5571,154.5571,154.2081,154.2978,16554.0
2025-03-17 10:50:00,154.74,154.74,154.27,154.37,11119.0,154.2978,154.2978,153.8292,153.9289,11119.0
2025-03-17 10:55:00,154.34,154.34,154.0,154.21,19023.0,153.899,153.899,153.5599,153.7693,19023.0
2025-03-17 11:00:00,154.28,154.48,153.92,154.07,13558.0,153.8391,154.0386,153.4802,153.6297,13558.0
2025-03-17 11:05:00,154.1,154.3,153.9,154.23,18586.0,153.6597,153.8591,153.4602,153.7893,18586.0
2025-03-17 11:10:00,154.27,154.72,154.16,154.52,15003.0,153.8292,154.2779,153.7195,154.0785,15003.0
2025-03-17 11:15:00,154.57,155.09,154.54,155.08,12137.0,154.1283,154.6468,154.0984,154.6369,12137.0
2025-03-17 11:20:00,155.04,155.12,154.87,155.0,11079.0,154.597,154.6767,154.4275,154.5571,11079.0
2025-03-17 11:25:00,155.0,155.11,154.73,154.73,12435.0,154.5571,154.6668,154.2879,154.2879,12435.0
2025-03-17 11:30:00,154.7,154.86,154.27,154.37,10753.0,154.2579,154.4175,153.8292,153.9289,10753.0
2025-03-17 11:35:00,154.44,154.8,154.39,154.63,13065.0,153.9987,154.3577,153.9488,154.1881,13065.0
2025-03-17 11:40:00,154.63,154.8,154.6,154.73,8998.0,154.1881,154.3577,154.1582,154.2879,8998.0
2025-03-17 11:45:00,154.71,155.2,154.69,155.05,8535.0,154.2679,154.7565,154.248,154.6069,8535.0
2025-03-17 11:50:00,155.11,155.25,154.98,155.13,8611.0,154.6668,154.8064,154.5371,154.6867,8611.0
2025-03-17 11:55:00,155.16,155.18,154.85,154.87,11145.0,154.7166,154.7366,154.4075,154.4275,11145.0
2025-03-17 12:00:00,154.86,154.91,154.59,154.87,14716.0,154.4175,154.4673,154.1483,154.4275,14716.0
2025-03-17 12:05:00,154.82,155.28,154.81,155.25,9138.0,154.3776,154.8363,154.3676,154.8064,9138.0
2025-03-17 12:10:00,155.25,155.3,155.08,155.08,4205.0,154.8064,154.8562,154.6369,154.6369,4205.0
2025-03-17 12:15:00,155.06,155.06,154.69,154.75,23716.0,154.6169,154.6169,154.248,154.3078,23716.0
2025-03-17 12:20:00,154.82,154.82,154.41,154.44,7615.0,154.3776,154.3776,153.9688,153.9987,7615.0
2025-03-17 12:25:00,154.47,154.66,154.25,154.35,12815.0,154.0286,154.2181,153.8092,153.9089,12815.0
2025-03-17 12:30:00,154.34,154.55,154.3,154.49,14617.0,153.899,154.1084,153.8591,154.0485,14617.0
2025-03-17 12:35:00,154.49,154.65,154.35,154.41,9952.0,154.0485,154.2081,153.9089,153.9688,9952.0
2025-03-17 12:40:00,154.37,154.44,154.1,154.19,14647.0,153.9289,153.9987,153.6597,153.7494,14647.0
2025-03-17 12:45:00,154.19,154.45,154.06,154.41,22595.0,153.7494,154.0087,153.6198,153.9688,22595.0
2025-03-17 12:50:00,154.42,154.61,154.25,154.58,11558.0,153.9787,154.1682,153.8092,154.1383,11558.0
2025-03-17 12:55:00,154.55,154.58,154.31,154.4,14533.0,154.1084,154.1383,153.8691,153.9588,14533.0
2025-03-17 13:00:00,154.38,154.5,154.21,154.27,32934.0,153.9389,154.0585,153.7693,153.8292,32934.0
2025-03-17 13:05:00,154.24,154.6,154.22,154.57,7101.0,153.7993,154.1582,153.7793,154.1283,7101.0
2025-03-17 13:10:00,154.51,154.66,154.47,154.63,3888.0,154.0685,154.2181,154.0286,154.1881,3888.0
2025-03-17 13:15:00,154.63,154.63,154.52,154.6,8701.0,154.1881,154.1881,154.0785,154.1582,8701.0
2025-03-17 13:20:00,154.62,154.97,154.51,154.91,16995.0,154.1782,154.5272,154.0685,154.4673,16995.0
2025-03-17 13:25:00,154.94,155.07,154.78,154.84,17304.0,154.4973,154.6269,154.3377,154.3975,17304.0
2025-03-17 13:30:00,154.88,155.01,154.77,154.97,8686.0,154.4374,154.5671,154.3277,154.5272,8686.0
2025-03-17 13:35:00,155.01,155.21,154.89,155.19,20968.0,154.5671,154.7665,154.4474,154.7465,20968.0
2025-03-17 13:40:00,155.18,155.55,155.18,155.5,10147.0,154.7366,155.1055,154.7366,155.0557,10147.0
2025-03-17 13:45:00,155.5,155.51,155.37,155.46,24455.0,155.0557,155.0656,154.926,155.0158,24455.0
2025-03-17 13:50:00,155.51,155.61,155.44,155.61,14545.0,155.0656,155.1653,154.9958,155.1653,14545.0
2025-03-17 13:55:00,155.59,155.64,155.31,155.32,22246.0,155.1454,155.1953,154.8662,154.8762,22246.0
2025-03-17 14:00:00,155.36,155.69,155.31,155.31,28582.0,154.9161,155.2451,154.8662,154.8662,28582.0
2025-03-17 14:05:00,155.3,155.65,155.27,155.59,11446.0,154.8562,155.2052,154.8263,155.1454,11446.0
2025-03-17 14:10:00,155.56,156.11,155.45,156.03,25073.0,155.1155,155.6639,155.0058,155.5841,25073.0
2025-03-17 14:15:00,156.05,156.18,155.88,156.08,16752.0,155.6041,155.7337,155.4346,155.634,16752.0
2025-03-17 14:20:00,156.09,156.22,155.95,156.16,20210.0,155.644,155.7736,155.5044,155.7138,20210.0
2025-03-17 14:25:00,156.2,156.32,156.1,156.28,20509.0,155.7537,155.8733,155.6539,155.8334,20509.0
2025-03-17 14:30:00,156.25,156.63,156.15,156.61,12879.0,155.8035,156.1824,155.7038,156.1625,12879.0
2025-03-17 14:35:00,156.62,156.84,156.51,156.73,25486.0,156.1725,156.3918,156.0628,156.2821,25486.0
2025-03-17 14:40:00,156.74,156.89,156.57,156.78,23308.0,156.2921,156.4417,156.1226,156.332,23308.0
2025-03-17 14:45:00,156.77,157.08,156.74,157.07,22256.0,156.322,156.6311,156.2921,156.6212,22256.0
2025-03-17 14:50:00,157.03,157.21,157.03,157.14,26280.0,156.5813,156.7608,156.5813,156.691,26280.0
2025-03-17 14:55:00,157.12,157.16,156.58,156.61,23463.0,156.671,156.7109,156.1326,156.1625,23463.0
2025-03-17 15:00:00,156.65,156.7,156.25,156.36,19481.0,156.2024,156.2522,155.8035,155.9132,19481.0
2025-03-17 15:05:00,156.4,156.66,156.38,156.55,21785.0,155.9531,156.2123,155.9331,156.1027,21785.0
2025-03-17 15:10:00,156.52,156.65,156.39,156.58,14124.0,156.0727,156.2024,155.9431,156.1326,14124.0
2025-03-17 15:15:00,156.57,156.57,156.24,156.28,18772.0,156.1226,156.1226,155.7935,155.8334,18772.0
2025-03-17 15:20:00,156.28,156.53,156.19,156.4,27938.0,155.8334,156.0827,155.7437,155.9531,27938.0
2025-03-17 15:25:00,156.4,156.48,156.27,156.44,19402.0,155.9531,156.0329,155.8235,155.993,19402.0
2025-03-17 15:30:00,156.43,156.57,156.06,156.15,40070.0,155.983,156.1226,155.6141,155.7038,40070.0
2025-03-17 15:35:00,156.15,156.25,155.99,156.13,20678.0,155.7038,155.8035,155.5443,155.6839,20678.0
2025-03-17 15:40:00,156.16,156.34,156.13,156.2,27280.0,155.7138,155.8933,155.6839,155.7537,27280.0
2025-03-17 15:45:00,156.22,156.28,156.08,156.16,32188.0,155.7736,155.8334,155.634,155.7138,32188.0
2025-03-17 15:50:00,156.11,156.25,155.85,155.98,90900.0,155.6639,155.8035,155.4047,155.5343,90900.0
2025-03-17 15:55:00,155.88,155.94,155.34,155.47,274519.0,155.4346,155.4944,154.8961,155.0257,274519.0
2025-03-18 09:30:00,154.69,154.94,153.7,153.82,93825.0,154.248,154.4973,153.2608,153.3805,93825.0
2025-03-18 09:35:00,153.76,154.03,153.14,153.73,40207.0,153.3206,153.5899,152.7024,153.2907,40207.0
2025-03-18 09:40:00,153.62,153.81,153.28,153.54,50228.0,153.181,153.3705,152.842,153.1013,50228.0
2025-03-18 09:45:00,153.58,153.91,153.34,153.67,23721.0,153.1411,153.4702,152.9018,153.2309,23721.0
2025-03-18 09:50:00,153.65,153.77,152.78,153.42,32771.0,153.2109,153.3306,152.3434,152.9816,32771.0
2025-03-18 09:55:00,153.4,153.4,152.8,153.1,73945.0,152.9617,152.9617,152.3634,152.6625,73945.0
2025-03-18 10:00:00,153.14,153.6,152.91,153.59,31001.0,152.7024,153.1611,152.4731,153.1511,31001.0
2025-03-18 10:05:00,153.66,153.73,153.34,153.68,24587.0,153.2209,153.2907,152.9018,153.2409,24587.0
2025-03-18 10:10:00,153.73,153.77,153.05,153.06,27880.0,153.2907,153.3306,152.6127,152.6226,27880.0
2025-03-18 10:15:00,153.17,153.36,153.08,153.29,20473.0,152.7323,152.9218,152.6426,152.852,20473.0
2025-03-18 10:20:00,153.28,153.66,153.17,153.59,20853.0,152.842,153.2209,152.7323,153.1511,20853.0
2025-03-18 10:25:00,153.61,153.85,153.44,153.72,14225.0,153.1711,153.4104,153.0015,153.2807,14225.0
2025-03-18 10:30:00,153.71,154.08,153.6,154.07,17836.0,153.2708,153.6397,153.1611,153.6297,17836.0
2025-03-18 10:35:00,154.04,154.16,153.91,154.09,15416.0,153.5998,153.7195,153.4702,153.6497,15416.0
2025-03-18 10:40:00,154.16,154.24,153.64,153.69,28295.0,153.7195,153.7993,153.201,153.2508,28295.0
2025-03-18 10:45:00,153.65,153.66,153.33,153.4,12827.0,153.2109,153.2209,152.8919,152.9617,12827.0
2025-03-18 10:50:00,153.4,153.67,153.4,153.59,12271.0,152.9617,153.2309,152.9617,153.1511,12271.0
2025-03-18 10:55:00,153.58,153.89,153.48,153.74,17627.0,153.1411,153.4503,153.0414,153.3007,17627.0
2025-03-18 11:00:00,153.76,153.76,152.9,153.08,22877.0,153.3206,153.3206,152.4631,152.6426,22877.0
2025-03-18 11:05:00,153.08,153.11,152.79,152.8,11996.0,152.6426,152.6725,152.3534,152.3634,11996.0
2025-03-18 11:10:00,152.79,153.18,152.76,152.97,12725.0,152.3534,152.7423,152.3235,152.5329,12725.0
2025-03-18 11:15:00,152.91,153.1,152.8,153.0,15636.0,152.4731,152.6625,152.3634,152.5628,15636.0
2025-03-18 11:20:00,153.0,153.02,152.78,152.86,11865.0,152.5628,152.5827,152.3434,152.4232,11865.0
2025-03-18 11:25:00,152.86,152.94,152.58,152.59,14669.0,152.4232,152.503,152.144,152.154,14669.0
2025-03-18 11:30:00,152.59,152.71,152.49,152.52,15418.0,152.154,152.2736,152.0543,152.0842,15418.0
2025-03-18 11:35:00,152.51,152.7,152.47,152.64,22725.0,152.0742,152.2637,152.0343,152.2038,22725.0
2025-03-18 11:40:00,152.7,152.7,152.35,152.42,11083.0,152.2637,152.2637,151.9147,151.9845,11083.0
2025-03-18 11:45:00,152.47,152.55,152.28,152.32,16179.0,152.0343,152.1141,151.8449,151.8847,16179.0
2025-03-18 11:50:00,152.3,152.3,151.98,152.0,21024.0,151.8648,151.8648,151.5457,151.5657,21024.0
2025-03-18 11:55:00,152.0,152.22,151.81,152.18,29565.0,151.5657,151.785,151.3762,151.7451,29565.0
2025-03-18 12:00:00,152.21,152.44,152.09,152.4,17479.0,151.7751,152.0044,151.6554,151.9645,17479.0
2025-03-18 12:05:00,152.4,152.55,152.34,152.39,12861.0,151.9645,152.1141,151.9047,151.9545,12861.0
2025-03-18 12:10:00,152.4,152.8,152.34,152.75,16810.0,151.9645,152.3634,151.9047,152.3135,16810.0
2025-03-18 12:15:00,152.75,152.93,152.56,152.56,29485.0,152.3135,152.493,152.1241,152.1241,29485.0
2025-03-18 12:20:00,152.56,152.97,152.55,152.97,15960.0,152.1241,152.5329,152.1141,152.5329,15960.0
2025-03-18 12:25:00,152.99,153.28,152.98,153.18,23750.0,152.5528,152.842,152.5429,152.7423,23750.0
2025-03-18 12:30:00,153.21,153.33,153.08,153.11,13765.0,152.7722,152.8919,152.6426,152.6725,13765.0
2025-03-18 12:35:00,153.16,153.57,153.16,153.48,15037.0,152.7223,153.1312,152.7223,153.0414,15037.0
2025-03-18 12:40:00,153.47,153.56,153.07,153.09,20925.0,153.0315,153.1212,152.6326,152.6525,20925.0
2025-03-18 12:45:00,153.11,153.28,153.03,153.23,16231.0,152.6725,152.842,152.5927,152.7921,16231.0
2025-03-18 12:50:00,153.25,153.34,153.11,153.33,13050.0,152.8121,152.9018,152.6725,152.8919,13050.0
2025-03-18 12:55:00,153.32,153.9,153.31,153.8,14946.0,152.8819,153.4602,152.8719,153.3605,14946.0
2025-03-18 13:00:00,153.77,153.96,153.67,153.96,9753.0,153.3306,153.5201,153.2309,153.5201,9753.0
2025-03-18 13:05:00,153.87,153.9,153.46,153.61,17402.0,153.4303,153.4602,153.0215,153.1711,17402.0
2025-03-18 13:10:00,153.65,154.19,153.6,154.13,15784.0,153.2109,153.7494,153.1611,153.6896,15784.0
2025-03-18 13:15:00,154.11,154.17,153.19,153.67,28527.0,153.6696,153.7295,152.7523,153.2309,28527.0
2025-03-18 13:20:00,153.55,153.9,153.51,153.76,13452.0,153.1112,153.4602,153.0713,153.3206,13452.0
2025-03-18 13:25:00,153.81,153.97,153.62,153.75,12029.0,153.3705,153.53,153.181,153.3107,12029.0
2025-03-18 13:30:00,153.7,153.92,153.63,153.83,10318.0,153.2608,153.4802,153.191,153.3904,10318.0
2025-03-18 13:35:00,153.88,154.28,153.79,154.25,8507.0,153.4403,153.8391,153.3505,153.8092,8507.0
2025-03-18 13:40:00,154.22,154.22,153.88,153.96,16320.0,153.7793,153.7793,153.4403,153.5201,16320.0
2025-03-18 13:45:00,154.02,154.12,153.92,153.97,9897.0,153.5799,153.6796,153.4802,153.53,9897.0
2025-03-18 13:50:00,154.01,154.16,153.99,154.04,8046.0,153.5699,153.7195,153.55,153.5998,8046.0
2025-03-18 13:55:00,154.02,154.02,153.68,153.91,13086.0,153.5799,153.5799,153.2409,153.4702,13086.0
2025-03-18 14:00:00,153.9,153.98,153.58,153.68,10060.0,153.4602,153.54,153.1411,153.2409,10060.0
2025-03-18 14:05:00,153.67,153.74,153.59,153.69,8990.0,153.2309,153.3007,153.1511,153.2508,8990.0
2025-03-18 14:10:00,153.65,153.65,153.37,153.41,14550.0,153.2109,153.2109,152.9317,152.9716,14550.0
2025-03-18 14:15:00,153.41,153.69,153.39,153.68,9143.0,152.9716,153.2508,152.9517,153.2409,9143.0
2025-03-18 14:20:00,153.69,153.97,153.57,153.84,11888.0,153.2508,153.53,153.1312,153.4004,11888.0
2025-03-18 14:25:00,153.85,153.99,153.75,153.79,10575.0,153.4104,153.55,153.3107,153.3505,10575.0
2025-03-18 14:30:00,153.79,154.09,153.79,153.92,14821.0,153.3505,153.6497,153.3505,153.4802,14821.0
2025-03-18 14:35:00,153.93,154.16,153.93,154.06,10375.0,153.4901,153.7195,153.4901,153.6198,10375.0
2025-03-18 14:40:00,154.04,154.05,153.75,153.84,16955.0,153.5998,153.6098,153.3107,153.4004,16955.0
2025-03-18 14:45:00,153.8,154.53,153.78,154.51,22485.0,153.3605,154.0884,153.3406,154.0685,22485.0
2025-03-18 14:50:00,154.5,154.71,154.32,154.48,21735.0,154.0585,154.2679,153.879,154.0386,21735.0
2025-03-18 14:55:00,154.53,154.54,154.19,154.32,14277.0,154.0884,154.0984,153.7494,153.879,14277.0
2025-03-18 15:00:00,154.31,154.47,154.2,154.47,16400.0,153.8691,154.0286,153.7594,154.0286,16400.0
2025-03-18 15:05:00,154.48,154.56,154.17,154.23,25687.0,154.0386,154.1183,153.7295,153.7893,25687.0
2025-03-18 15:10:00,154.26,154.37,154.09,154.28,17084.0,153.8192,153.9289,153.6497,153.8391,17084.0
2025-03-18 15:15:00,154.26,154.43,154.17,154.3,19305.0,153.8192,153.9887,153.7295,153.8591,19305.0
2025-03-18 15:20:00,154.31,154.37,154.05,154.09,11508.0,153.8691,153.9289,153.6098,153.6497,11508.0
2025-03-18 15:25:00,154.09,154.2,153.82,153.91,19943.0,153.6497,153.7594,153.3805,153.4702,19943.0
2025-03-18 15:30:00,153.99,154.16,153.98,154.06,17916.0,153.55,153.7195,153.54,153.6198,17916.0
2025-03-18 15:35:00,154.04,154.08,153.74,153.75,19449.0,153.5998,153.6397,153.3007,153.3107,19449.0
2025-03-18 15:40:00,153.77,154.14,153.64,154.04,23831.0,153.3306,153.6995,153.201,153.5998,23831.0
2025-03-18 15:45:00,154.03,154.07,153.64,153.74,22785.0,153.5899,153.6297,153.201,153.3007,22785.0
2025-03-18 15:50:00,153.71,154.0,153.55,153.62,63023.0,153.2708,153.5599,153.1112,153.181,63023.0
2025-03-18 15:55:00,153.57,153.73,153.26,153.53,250261.0,153.1312,153.2907,152.8221,153.0913,250261.0
2025-03-19 09:30:00,153.18,154.25,153.0,153.14,71273.0,152.7423,153.8092,152.5628,152.7024,71273.0
2025-03-19 09:35:00,153.2,153.56,152.99,153.24,21365.0,152.7622,153.1212,152.5528,152.8021,21365.0
2025-03-19 09:40:00,153.24,153.63,152.91,153.08,16190.0,152.8021,153.191,152.4731,152.6426,16190.0
2025-03-19 09:45:00,152.96,153.52,152.79,153.22,37568.0,152.5229,153.0813,152.3534,152.7822,37568.0
2025-03-19 09:50:00,153.38,153.82,153.13,153.74,20162.0,152.9417,153.3805,152.6924,153.3007,20162.0
2025-03-19 09:55:00,153.68,153.71,153.32,153.49,38522.0,153.2409,153.2708,152.8819,153.0514,38522.0
2025-03-19 10:00:00,153.58,154.0,153.58,153.88,21840.0,153.1411,153.5599,153.1411,153.4403,21840.0
2025-03-19 10:05:00,153.86,154.62,153.86,154.56,20816.0,153.4203,154.1782,153.4203,154.1183,20816.0
2025-03-19 10:10:00,154.51,154.66,153.95,154.22,11574.0,154.0685,154.2181,153.5101,153.7793,11574.0
2025-03-19 10:15:00,154.19,154.3,154.0,154.21,6693.0,153.7494,153.8591,153.5599,153.7693,6693.0
2025-03-19 10:20:00,154.21,154.3,154.13,154.19,6582.0,153.7693,153.8591,153.6896,153.7494,6582.0
2025-03-19 10:25:00,154.26,154.53,154.17,154.31,12982.0,153.8192,154.0884,153.7295,153.8691,12982.0
2025-03-19 10:30:00,154.34,154.37,154.15,154.27,11137.0,153.899,153.9289,153.7095,153.8292,11137.0
2025-03-19 10:35:00,154.37,154.41,154.16,154.35,8078.0,153.9289,153.9688,153.7195,153.9089,8078.0
2025-03-19 10:40:00,154.34,154.34,153.91,154.02,10766.0,153.899,153.899,153.4702,153.5799,10766.0
2025-03-19 10:45:00,153.97,154.1,153.73,154.08,13483.0,153.53,153.6597,153.2907,153.6397,13483.0
2025-03-19 10:50:00,154.08,154.17,153.91,153.95,9773.0,153.6397,153.7295,153.4702,153.5101,9773.0
2025-03-19 10:55:00,153.93,154.04,153.73,153.73,10832.0,153.4901,153.5998,153.2907,153.2907,10832.0
2025-03-19 11:00:00,153.73,154.0,153.7,153.78,13584.0,153.2907,153.5599,153.2608,153.3406,13584.0
2025-03-19 11:05:00,153.78,154.35,153.75,154.35,16713.0,153.3406,153.9089,153.3107,153.9089,16713.0
2025-03-19 11:10:00,154.35,154.54,154.28,154.28,17680.0,153.9089,154.0984,153.8391,153.8391,17680.0
2025-03-19 11:15:00,154.3,154.38,154.02,154.13,10232.0,153.8591,153.9389,153.5799,153.6896,10232.0
2025-03-19 11:20:00,154.02,154.5,154.02,154.4,8680.0,153.5799,154.0585,153.5799,153.9588,8680.0
2025-03-19 11:25:00,154.38,154.62,154.23,154.57,11164.0,153.9389,154.1782,153.7893,154.1283,11164.0
2025-03-19 11:30:00,154.62,154.87,154.54,154.81,9263.0,154.1782,154.4275,154.0984,154.3676,9263.0
2025-03-19 11:35:00,154.79,154.81,154.53,154.61,9743.0,154.3477,154.3676,154.0884,154.1682,9743.0
2025-03-19 11:40:00,154.62,154.88,154.6,154.87,12934.0,154.1782,154.4374,154.1582,154.4275,12934.0
2025-03-19 11:45:00,154.83,155.05,154.77,155.02,21944.0,154.3876,154.6069,154.3277,154.577,21944.0
2025-03-19 11:50:00,155.05,155.21,154.98,154.98,12282.0,154.6069,154.7665,154.5371,154.5371,12282.0
2025-03-19 11:55:00,154.98,155.09,154.94,155.03,10200.0,154.5371,154.6468,154.4973,154.587,10200.0
2025-03-19 12:00:00,154.98,155.12,154.93,155.08,9550.0,154.5371,154.6767,154.4873,154.6369,9550.0
2025-03-19 12:05:00,155.02,155.21,154.99,155.05,9351.0,154.577,154.7665,154.5471,154.6069,9351.0
2025-03-19 12:10:00,155.04,155.04,154.84,154.89,17669.0,154.597,154.597,154.3975,154.4474,17669.0
2025-03-19 12:15:00,154.91,154.93,154.75,154.86,9851.0,154.4673,154.4873,154.3078,154.4175,9851.0
2025-03-19 12:20:00,154.86,155.06,154.79,154.97,10890.0,154.4175,154.6169,154.3477,154.5272,10890.0
2025-03-19 12:25:00,154.93,155.07,154.91,155.0,12707.0,154.4873,154.6269,154.4673,154.5571,12707.0
2025-03-19 12:30:00,155.0,155.08,154.8,154.91,12198.0,154.5571,154.6369,154.3577,154.4673,12198.0
2025-03-19 12:35:00,154.95,154.96,154.75,154.75,7374.0,154.5072,154.5172,154.3078,154.3078,7374.0
2025-03-19 12:40:00,154.7,154.75,154.62,154.72,11204.0,154.2579,154.3078,154.1782,154.2779,11204.0
2025-03-19 12:45:00,154.67,154.7,154.55,154.56,24415.0,154.228,154.2579,154.1084,154.1183,24415.0
2025-03-19 12:50:00,154.58,154.86,154.56,154.86,16650.0,154.1383,154.4175,154.1183,154.4175,16650.0
2025-03-19 12:55:00,154.8,154.87,154.54,154.63,17357.0,154.3577,154.4275,154.0984,154.1881,17357.0
2025-03-19 13:00:00,154.64,154.75,154.58,154.67,16441.0,154.1981,154.3078,154.1383,154.228,16441.0
2025-03-19 13:05:00,154.71,154.8,154.33,154.42,15101.0,154.2679,154.3577,153.889,153.9787,15101.0
2025-03-19 13:10:00,154.42,154.57,154.16,154.24,12826.0,153.9787,154.1283,153.7195,153.7993,12826.0
2025-03-19 13:15:00,154.2,154.25,153.96,154.05,21113.0,153.7594,153.8092,153.5201,153.6098,21113.0
2025-03-19 13:20:00,154.0,154.14,153.96,154.0,16027.0,153.5599,153.6995,153.5201,153.5599,16027.0
2025-03-19 13:25:00,154.0,154.02,153.81,153.87,17251.0,153.5599,153.5799,153.3705,153.4303,17251.0
2025-03-19 13:30:00,153.87,154.01,153.76,153.97,15915.0,153.4303,153.5699,153.3206,153.53,15915.0
2025-03-19 13:35:00,154.03,154.15,153.99,154.07,13703.0,153.5899,153.7095,153.55,153.6297,13703.0
2025-03-19 13:40:00,154.07,154.19,153.79,153.81,14500.0,153.6297,153.7494,153.3505,153.3705,14500.0
2025-03-19 13:45:00,153.81,153.9,153.5,153.56,16434.0,153.3705,153.4602,153.0614,153.1212,16434.0
2025-03-19 13:50:00,153.53,153.82,153.53,153.81,21281.0,153.0913,153.3805,153.0913,153.3705,21281.0
2025-03-19 13:55:00,153.85,153.89,153.69,153.7,19906.0,153.4104,153.4503,153.2508,153.2608,19906.0
2025-03-19 14:00:00,153.69,154.66,153.37,154.32,33226.0,153.2508,154.2181,152.9317,153.879,33226.0
2025-03-19 14:05:00,154.4,154.4,153.78,154.13,14140.0,153.9588,153.9588,153.3406,153.6896,14140.0
2025-03-19 14:10:00,154.17,154.49,154.12,154.32,12309.0,153.7295,154.0485,153.6796,153.879,12309.0
2025-03-19 14:15:00,154.37,154.72,154.36,154.44,11270.0,153.9289,154.2779,153.9189,153.9987,11270.0
2025-03-19 14:20:00,154.49,154.58,154.19,154.37,11107.0,154.0485,154.1383,153.7494,153.9289,11107.0
2025-03-19 14:25:00,154.39,154.46,154.05,154.11,13198.0,153.9488,154.0186,153.6098,153.6696,13198.0
2025-03-19 14:30:00,154.12,154.87,154.11,154.61,24687.0,153.6796,154.4275,153.6696,154.1682,24687.0
2025-03-19 14:35:00,154.64,154.83,154.48,154.57,22851.0,154.1981,154.3876,154.0386,154.1283,22851.0
2025-03-19 14:40:00,154.6,155.08,154.35,154.94,48005.0,154.1582,154.6369,153.9089,154.4973,48005.0
2025-03-19 14:45:00,155.02,155.07,154.54,154.62,67089.0,154.577,154.6269,154.0984,154.1782,67089.0
2025-03-19 14:50:00,154.7,155.2,154.65,155.11,38462.0,154.2579,154.7565,154.2081,154.6668,38462.0
2025-03-19 14:55:00,155.08,155.55,155.0,155.42,18673.0,154.6369,155.1055,154.5571,154.9759,18673.0
2025-03-19 15:00:00,155.44,156.14,155.44,156.08,24009.0,154.9958,155.6938,154.9958,155.634,24009.0
2025-03-19 15:05:00,156.05,156.91,156.0,156.91,40647.0,155.6041,156.4616,155.5542,156.4616,40647.0
2025-03-19 15:10:00,156.94,157.08,156.22,156.74,34992.0,156.4915,156.6311,155.7736,156.2921,34992.0
2025-03-19 15:15:00,156.78,156.85,156.19,156.28,22630.0,156.332,156.4018,155.7437,155.8334,22630.0
2025-03-19 15:20:00,156.22,156.29,155.42,155.71,25980.0,155.7736,155.8434,154.9759,155.2651,25980.0
2025-03-19 15:25:00,155.71,155.75,154.82,154.91,31917.0,155.2651,155.3049,154.3776,154.4673,31917.0
2025-03-19 15:30:00,154.89,155.09,154.76,154.92,51955.0,154.4474,154.6468,154.3178,154.4773,51955.0
2025-03-19 15:35:00,154.9,155.34,154.64,155.27,32164.0,154.4574,154.8961,154.1981,154.8263,32164.0
2025-03-19 15:40:00,155.25,155.58,155.13,155.55,27368.0,154.8064,155.1354,154.6867,155.1055,27368.0
2025-03-19 15:45:00,155.52,155.66,155.17,155.38,29361.0,155.0756,155.2152,154.7266,154.936,29361.0
2025-03-19 15:50:00,155.35,155.35,154.73,154.91,94541.0,154.9061,154.9061,154.2879,154.4673,94541.0
2025-03-19 15:55:00,154.78,154.79,154.1,154.45,210907.0,154.3377,154.3477,153.6597,154.0087,210907.0
2025-03-20 09:30:00,152.22,153.28,151.68,153.0,181381.0,151.785,152.842,151.2466,152.5628,181381.0
2025-03-20 09:35:00,153.05,153.59,152.5,153.47,61464.0,152.6127,153.1511,152.0642,153.0315,61464.0
2025-03-20 09:40:00,153.52,153.96,153.21,153.39,44481.0,153.0813,153.5201,152.7722,152.9517,44481.0
2025-03-20 09:45:00,153.39,154.09,153.35,154.02,22637.0,152.9517,153.6497,152.9118,153.5799,22637.0
2025-03-20 09:50:00,154.08,154.09,153.44,153.44,26145.0,153.6397,153.6497,153.0015,153.0015,26145.0
2025-03-20 09:55:00,153.34,153.46,153.09,153.25,31826.0,152.9018,153.0215,152.6525,152.8121,31826.0
2025-03-20 10:00:00,153.13,154.07,153.1,153.92,50296.0,152.6924,153.6297,152.6625,153.4802,50296.0
2025-03-20 10:05:00,153.94,154.06,153.69,153.84,19858.0,153.5001,153.6198,153.2508,153.4004,19858.0
2025-03-20 10:10:00,153.84,153.85,153.33,153.58,18400.0,153.4004,153.4104,152.8919,153.1411,18400.0
2025-03-20 10:15:00,153.61,154.13,153.41,153.96,35595.0,153.1711,153.6896,152.9716,153.5201,35595.0
2025-03-20 10:20:00,153.94,154.61,153.79,154.59,27339.0,153.5001,154.1682,153.3505,154.1483,27339.0
2025-03-20 10:25:00,154.53,154.81,154.41,154.66,29813.0,154.0884,154.3676,153.9688,154.2181,29813.0
2025-03-20 10:30:00,154.6,154.63,154.1,154.22,32384.0,154.1582,154.1881,153.6597,153.7793,32384.0
2025-03-20 10:35:00,154.08,154.54,154.05,154.36,12376.0,153.6397,154.0984,153.6098,153.9189,12376.0
2025-03-20 10:40:00,154.34,155.08,154.33,154.94,24364.0,153.899,154.6369,153.889,154.4973,24364.0
2025-03-20 10:45:00,154.95,155.09,154.88,155.0,14565.0,154.5072,154.6468,154.4374,154.5571,14565.0
2025-03-20 10:50:00,154.99,155.11,154.73,155.06,22131.0,154.5471,154.6668,154.2879,154.6169,22131.0
2025-03-20 10:55:00,155.06,155.11,154.79,154.97,18849.0,154.6169,154.6668,154.3477,154.5272,18849.0
2025-03-20 11:00:00,154.96,155.31,154.73,155.17,62963.0,154.5172,154.8662,154.2879,154.7266,62963.0
2025-03-20 11:05:00,155.17,155.44,155.04,155.3,23101.0,154.7266,154.9958,154.597,154.8562,23101.0
2025-03-20 11:10:00,155.3,155.62,155.17,155.29,18696.0,154.8562,155.1753,154.7266,154.8463,18696.0
2025-03-20 11:15:00,155.3,155.33,155.06,155.2,15656.0,154.8562,154.8861,154.6169,154.7565,15656.0
2025-03-20 11:20:00,155.17,155.35,155.01,155.32,14352.0,154.7266,154.9061,154.5671,154.8762,14352.0
2025-03-20 11:25:00,155.3,155.34,155.14,155.2,13801.0,154.8562,154.8961,154.6967,154.7565,13801.0
2025-03-20 11:30:00,155.2,155.2,154.69,154.75,13668.0,154.7565,154.7565,154.248,154.3078,13668.0
2025-03-20 11:35:00,154.68,154.7,154.5,154.52,18388.0,154.238,154.2579,154.0585,154.0785,18388.0
2025-03-20 11:40:00,154.51,154.74,154.48,154.65,28160.0,154.0685,154.2978,154.0386,154.2081,28160.0
2025-03-20 11:45:00,154.65,154.89,154.61,154.79,46613.0,154.2081,154.4474,154.1682,154.3477,46613.0
2025-03-20 11:50:00,154.74,155.16,154.67,155.05,16294.0,154.2978,154.7166,154.228,154.6069,16294.0
2025-03-20 11:55:00,155.04,155.04,154.55,154.63,18468.0,154.597,154.597,154.1084,154.1881,18468.0
2025-03-20 12:00:00,154.58,155.35,154.58,154.99,30677.0,154.1383,154.9061,154.1383,154.5471,30677.0
2025-03-20 12:05:00,154.98,155.04,154.59,154.64,10256.0,154.5371,154.597,154.1483,154.1981,10256.0
2025-03-20 12:10:00,154.63,154.65,154.25,154.62,15888.0,154.1881,154.2081,153.8092,154.1782,15888.0
2025-03-20 12:15:00,154.67,154.7,154.46,154.66,30507.0,154.228,154.2579,154.0186,154.2181,30507.0
2025-03-20 12:20:00,154.63,154.66,154.33,154.42,12704.0,154.1881,154.2181,153.889,153.9787,12704.0
2025-03-20 12:25:00,154.39,154.45,153.8,153.86,36496.0,153.9488,154.0087,153.3605,153.4203,36496.0
2025-03-20 12:30:00,153.86,154.26,153.86,153.92,17809.0,153.4203,153.8192,153.4203,153.4802,17809.0
2025-03-20 12:35:00,153.94,154.19,153.84,154.14,11247.0,153.5001,153.7494,153.4004,153.6995,11247.0
2025-03-20 12:40:00,154.14,154.17,153.67,153.71,19950.0,153.6995,153.7295,153.2309,153.2708,19950.0
2025-03-20 12:45:00,153.71,153.81,153.51,153.65,20925.0,153.2708,153.3705,153.0713,153.2109,20925.0
2025-03-20 12:50:00,153.69,154.0,153.68,153.97,17208.0,153.2508,153.5599,153.2409,153.53,17208.0
2025-03-20 12:55:00,153.98,154.04,153.66,153.79,13326.0,153.54,153.5998,153.2209,153.3505,13326.0
2025-03-20 13:00:00,153.81,154.04,153.79,154.01,17921.0,153.3705,153.5998,153.3505,153.5699,17921.0
2025-03-20 13:05:00,154.06,154.44,154.01,154.36,13999.0,153.6198,153.9987,153.5699,153.9189,13999.0
2025-03-20 13:10:00,154.36,154.38,154.21,154.28,18780.0,153.9189,153.9389,153.7693,153.8391,18780.0
2025-03-20 13:15:00,154.28,154.28,153.99,154.11,22285.0,153.8391,153.8391,153.55,153.6696,22285.0
2025-03-20 13:20:00,154.11,154.15,153.74,153.77,17076.0,153.6696,153.7095,153.3007,153.3306,17076.0
2025-03-20 13:25:00,153.78,153.82,153.37,153.4,39319.0,153.3406,153.3805,152.9317,152.9617,39319.0
2025-03-20 13:30:00,153.36,153.88,153.36,153.66,18557.0,152.9218,153.4403,152.9218,153.2209,18557.0
2025-03-20 13:35:00,153.71,153.97,153.52,153.94,15254.0,153.2708,153.53,153.0813,153.5001,15254.0
2025-03-20 13:40:00,153.93,153.98,153.64,153.79,21593.0,153.4901,153.54,153.201,153.3505,21593.0
2025-03-20 13:45:00,153.86,154.06,153.79,153.85,15379.0,153.4203,153.6198,153.3505,153.4104,15379.0
2025-03-20 13:50:00,153.81,153.84,153.59,153.59,13511.0,153.3705,153.4004,153.1511,153.1511,13511.0
2025-03-20 13:55:00,153.55,153.69,153.44,153.66,16752.0,153.1112,153.2508,153.0015,153.2209,16752.0
2025-03-20 14:00:00,153.67,153.93,153.66,153.87,13107.0,153.2309,153.4901,153.2209,153.4303,13107.0
2025-03-20 14:05:00,153.87,154.04,153.84,153.88,14418.0,153.4303,153.5998,153.4004,153.4403,14418.0
2025-03-20 14:10:00,153.88,154.16,153.87,154.0,17223.0,153.4403,153.7195,153.4303,153.5599,17223.0
2025-03-20 14:15:00,153.99,154.16,153.98,154.0,16421.0,153.55,153.7195,153.54,153.5599,16421.0
2025-03-20 14:20:00,154.0,154.0,153.85,153.97,19080.0,153.5599,153.5599,153.4104,153.53,19080.0
2025-03-20 14:25:00,153.97,154.0,153.7,153.74,11763.0,153.53,153.5599,153.2608,153.3007,11763.0
2025-03-20 14:30:00,153.76,153.77,153.45,153.49,19489.0,153.3206,153.3306,153.0115,153.0514,19489.0
2025-03-20 14:35:00,153.49,154.06,153.48,154.01,21989.0,153.0514,153.6198,153.0414,153.5699,21989.0
2025-03-20 14:40:00,154.02,154.02,153.69,153.76,18446.0,153.5799,153.5799,153.2508,153.3206,18446.0
2025-03-20 14:45:00,153.77,153.87,153.67,153.86,25085.0,153.3306,153.4303,153.2309,153.4203,25085.0
2025-03-20 14:50:00,153.86,154.19,153.86,154.15,18164.0,153.4203,153.7494,153.4203,153.7095,18164.0
2025-03-20 14:55:00,154.18,154.19,153.37,153.44,17020.0,153.7394,153.7494,152.9317,153.0015,17020.0
2025-03-20 15:00:00,153.41,153.88,153.38,153.83,24419.0,152.9716,153.4403,152.9417,153.3904,24419.0
2025-03-20 15:05:00,153.8,153.93,153.78,153.89,38362.0,153.3605,153.4901,153.3406,153.4503,38362.0
2025-03-20 15:10:00,153.81,153.93,153.76,153.76,19727.0,153.3705,153.4901,153.3206,153.3206,19727.0
2025-03-20 15:15:00,153.75,154.04,153.75,153.91,23578.0,153.3107,153.5998,153.3107,153.4702,23578.0
2025-03-20 15:20:00,153.91,154.12,153.84,153.84,29447.0,153.4702,153.6796,153.4004,153.4004,29447.0
2025-03-20 15:25:00,153.8,153.82,153.51,153.6,28465.0,153.3605,153.3805,153.0713,153.1611,28465.0
2025-03-20 15:30:00,153.6,154.0,153.6,153.82,32653.0,153.1611,153.5599,153.1611,153.3805,32653.0
2025-03-20 15:35:00,153.77,154.13,153.76,153.99,36125.0,153.3306,153.6896,153.3206,153.55,36125.0
2025-03-20 15:40:00,153.98,154.39,153.98,154.39,33460.0,153.54,153.9488,153.54,153.9488,33460.0
2025-03-20 15:45:00,154.39,154.9,154.38,154.9,42396.0,153.9488,154.4574,153.9389,154.4574,42396.0
2025-03-20 15:50:00,154.87,154.87,154.48,154.61,76061.0,154.4275,154.4275,154.0386,154.1682,76061.0
2025-03-20 15:55:00,154.64,154.85,154.27,154.37,170312.0,154.1981,154.4075,153.8292,153.9289,170312.0
2025-03-21 09:30:00,150.56,151.13,149.01,149.75,907091.0,150.1298,150.6981,148.5842,149.3221,907091.0
2025-03-21 09:35:00,149.74,150.56,149.71,149.85,70407.0,149.3121,150.1298,149.2822,149.4218,70407.0
2025-03-21 09:40:00,149.89,150.74,149.79,150.39,71669.0,149.4617,150.3093,149.362,149.9603,71669.0
2025-03-21 09:45:00,150.41,150.84,150.18,150.31,73494.0,149.9802,150.409,149.7509,149.8805,73494.0
2025-03-21 09:50:00,150.28,150.57,149.79,150.31,82955.0,149.8506,150.1397,149.362,149.8805,82955.0
2025-03-21 09:55:00,150.31,150.69,150.15,150.18,89216.0,149.8805,150.2594,149.7209,149.7509,89216.0
2025-03-21 10:00:00,150.27,150.62,149.97,150.5,50942.0,149.8406,150.1896,149.5415,150.0699,50942.0
2025-03-21 10:05:00,150.56,150.82,150.49,150.73,29267.0,150.1298,150.389,150.06,150.2993,29267.0
2025-03-21 10:10:00,150.73,150.75,150.24,150.75,25487.0,150.2993,150.3192,149.8107,150.3192,25487.0
2025-03-21 10:15:00,150.78,151.4,150.73,151.11,33542.0,150.3491,150.9674,150.2993,150.6782,33542.0
2025-03-21 10:20:00,151.21,151.51,151.02,151.23,19192.0,150.7779,151.0771,150.5885,150.7979,19192.0
2025-03-21 10:25:00,151.21,151.34,151.08,151.24,15444.0,150.7779,150.9075,150.6483,150.8078,15444.0
2025-03-21 10:30:00,151.24,151.37,151.04,151.24,17027.0,150.8078,150.9375,150.6084,150.8078,17027.0
2025-03-21 10:35:00,151.22,151.32,150.8,150.94,14908.0,150.7879,150.8876,150.3691,150.5087,14908.0
2025-03-21 10:40:00,150.9,151.17,150.85,151.08,9845.0,150.4688,150.738,150.4189,150.6483,9845.0
2025-03-21 10:45:00,151.08,151.25,150.9,151.07,25263.0,150.6483,150.8178,150.4688,150.6383,25263.0
2025-03-21 10:50:00,151.1,151.24,151.02,151.14,15207.0,150.6682,150.8078,150.5885,150.7081,15207.0
2025-03-21 10:55:00,151.19,151.5,151.18,151.43,19097.0,150.758,151.0671,150.748,150.9973,19097.0
2025-03-21 11:00:00,151.47,151.61,151.13,151.13,22299.0,151.0372,151.1768,150.6981,150.6981,22299.0
2025-03-21 11:05:00,151.1,151.14,150.84,150.97,18734.0,150.6682,150.7081,150.409,150.5386,18734.0
2025-03-21 11:10:00,150.97,151.03,150.53,150.59,15981.0,150.5386,150.5984,150.0999,150.1597,15981.0
2025-03-21 11:15:00,150.56,150.6,150.11,150.11,20905.0,150.1298,150.1697,149.6811,149.6811,20905.0
2025-03-21 11:20:00,150.13,150.26,149.96,150.04,58195.0,149.701,149.8306,149.5315,149.6113,58195.0
2025-03-21 11:25:00,150.04,150.1,149.93,150.01,46361.0,149.6113,149.6711,149.5016,149.5813,46361.0
2025-03-21 11:30:00,150.01,150.23,149.99,150.02,33168.0,149.5813,149.8007,149.5614,149.5913,33168.0
2025-03-21 11:35:00,150.02,150.1,149.98,149.99,21415.0,149.5913,149.6711,149.5514,149.5614,21415.0
2025-03-21 11:40:00,149.98,150.02,149.75,149.75,41460.0,149.5514,149.5913,149.3221,149.3221,41460.0
2025-03-21 11:45:00,149.77,149.96,149.75,149.87,36168.0,149.342,149.5315,149.3221,149.4417,36168.0
2025-03-21 11:50:00,149.87,150.23,149.76,150.02,50721.0,149.4417,149.8007,149.3321,149.5913,50721.0
2025-03-21 11:55:00,150.01,150.31,150.01,150.02,42317.0,149.5813,149.8805,149.5813,149.5913,42317.0
2025-03-21 12:00:00,150.01,150.39,149.8,150.31,52193.0,149.5813,149.9603,149.3719,149.8805,52193.0
2025-03-21 12:05:00,150.26,150.5,150.19,150.32,39069.0,149.8306,150.0699,149.7608,149.8905,39069.0
2025-03-21 12:10:00,150.31,150.54,150.28,150.49,33631.0,149.8805,150.1098,149.8506,150.06,33631.0
2025-03-21 12:15:00,150.58,151.03,150.46,150.89,22774.0,150.1497,150.5984,150.0301,150.4588,22774.0
2025-03-21 12:20:00,150.97,151.23,150.9,151.19,75339.0,150.5386,150.7979,150.4688,150.758,75339.0
2025-03-21 12:25:00,151.21,151.68,150.95,151.38,60591.0,150.7779,151.2466,150.5187,150.9474,60591.0
2025-03-21 12:30:00,151.37,151.42,151.11,151.16,25549.0,150.9375,150.9873,150.6782,150.7281,25549.0
2025-03-21 12:35:00,151.12,151.17,150.96,151.06,25305.0,150.6882,150.738,150.5286,150.6283,25305.0
2025-03-21 12:40:00,151.05,151.18,150.88,150.97,12206.0,150.6184,150.748,150.4489,150.5386,12206.0
2025-03-21 12:45:00,150.99,151.28,150.99,151.2,16352.0,150.5585,150.8477,150.5585,150.7679,16352.0
2025-03-21 12:50:00,151.18,151.39,151.09,151.37,8116.0,150.748,150.9574,150.6583,150.9375,8116.0
2025-03-21 12:55:00,151.33,151.53,151.31,151.5,18493.0,150.8976,151.097,150.8776,151.0671,18493.0
2025-03-21 13:00:00,151.46,151.48,151.23,151.3,16253.0,151.0272,151.0471,150.7979,150.8677,16253.0
2025-03-21 13:05:00,151.3,151.53,151.3,151.47,27379.0,150.8677,151.097,150.8677,151.0372,27379.0
2025-03-21 13:10:00,151.53,151.63,151.29,151.38,21271.0,151.097,151.1967,150.8577,150.9474,21271.0
2025-03-21 13:15:00,151.36,151.57,151.32,151.34,15797.0,150.9275,151.1369,150.8876,150.9075,15797.0
2025-03-21 13:20:00,151.32,151.51,151.27,151.46,28668.0,150.8876,151.0771,150.8377,151.0272,28668.0
2025-03-21 13:25:00,151.47,151.49,151.07,151.15,18323.0,151.0372,151.0571,150.6383,150.7181,18323.0
2025-03-21 13:30:00,151.11,151.15,150.99,151.07,14543.0,150.6782,150.7181,150.5585,150.6383,14543.0
2025-03-21 13:35:00,151.11,151.28,151.05,151.27,18090.0,150.6782,150.8477,150.6184,150.8377,18090.0
2025-03-21 13:40:00,151.25,151.5,151.23,151.37,21435.0,150.8178,151.0671,150.7979,150.9375,21435.0
2025-03-21 13:45:00,151.37,151.52,151.28,151.5,19288.0,150.9375,151.087,150.8477,151.0671,19288.0
2025-03-21 13:50:00,151.5,151.6,151.23,151.37,24113.0,151.0671,151.1668,150.7979,150.9375,24113.0
2025-03-21 13:55:00,151.4,151.42,151.19,151.28,15618.0,150.9674,150.9873,150.758,150.8477,15618.0
2025-03-21 14:00:00,151.31,151.48,151.28,151.42,13832.0,150.8776,151.0471,150.8477,150.9873,13832.0
2025-03-21 14:05:00,151.38,151.41,151.21,151.23,10443.0,150.9474,150.9773,150.7779,150.7979,10443.0
2025-03-21 14:10:00,151.23,151.37,151.14,151.3,16435.0,150.7979,150.9375,150.7081,150.8677,16435.0
2025-03-21 14:15:00,151.31,151.48,151.21,151.45,14040.0,150.8776,151.0471,150.7779,151.0172,14040.0
2025-03-21 14:20:00,151.43,151.46,151.08,151.17,14929.0,150.9973,151.0272,150.6483,150.738,14929.0
2025-03-21 14:25:00,151.11,151.15,150.99,151.05,23548.0,150.6782,150.7181,150.5585,150.6184,23548.0
2025-03-21 14:30:00,151.05,151.34,151.02,151.28,24910.0,150.6184,150.9075,150.5885,150.8477,24910.0
2025-03-21 14:35:00,151.28,151.47,151.17,151.4,11799.0,150.8477,151.0372,150.738,150.9674,11799.0
2025-03-21 14:40:00,151.37,151.63,151.37,151.48,25963.0,150.9375,151.1967,150.9375,151.0471,25963.0
2025-03-21 14:45:00,151.48,151.51,151.16,151.22,22210.0,151.0471,151.0771,150.7281,150.7879,22210.0
2025-03-21 14:50:00,151.23,151.32,151.13,151.23,15064.0,150.7979,150.8876,150.6981,150.7979,15064.0
2025-03-21 14:55:00,151.26,151.5,151.26,151.32,28286.0,150.8278,151.0671,150.8278,150.8876,28286.0
2025-03-21 15:00:00,151.32,151.4,151.23,151.38,15438.0,150.8876,150.9674,150.7979,150.9474,15438.0
2025-03-21 15:05:00,151.37,151.41,150.97,151.0,22918.0,150.9375,150.9773,150.5386,150.5685,22918.0
2025-03-21 15:10:00,150.97,151.13,150.79,151.08,26550.0,150.5386,150.6981,150.3591,150.6483,26550.0
2025-03-21 15:15:00,151.07,151.17,150.97,151.09,22984.0,150.6383,150.738,150.5386,150.6583,22984.0
2025-03-21 15:20:00,151.07,151.18,150.88,151.15,32250.0,150.6383,150.748,150.4489,150.7181,32250.0
2025-03-21 15:25:00,151.14,151.14,150.91,151.03,38524.0,150.7081,150.7081,150.4788,150.5984,38524.0
2025-03-21 15:30:00,150.98,151.02,150.85,151.0,36553.0,150.5486,150.5885,150.4189,150.5685,36553.0
2025-03-21 15:35:00,150.99,151.13,150.92,151.03,35856.0,150.5585,150.6981,150.4887,150.5984,35856.0
2025-03-21 15:40:00,151.05,151.07,150.73,151.01,34641.0,150.6184,150.6383,150.2993,150.5785,34641.0
2025-03-21 15:45:00,151.03,151.16,150.79,151.03,60521.0,150.5984,150.7281,150.3591,150.5984,60521.0
2025-03-21 15:50:00,151.06,152.0,151.06,151.53,324466.0,150.6283,151.5657,150.6283,151.097,324466.0
2025-03-21 15:55:00,151.48,152.19,151.46,152.08,621887.0,151.0471,151.7551,151.0272,151.6454,621887.0
2025-03-24 09:30:00,155.49,156.27,154.6,155.76,178802.0,155.0457,155.8235,154.1582,155.3149,178802.0
2025-03-24 09:35:00,155.75,156.11,155.19,155.57,51352.0,155.3049,155.6639,154.7465,155.1255,51352.0
2025-03-24 09:40:00,155.57,155.75,155.29,155.43,48788.0,155.1255,155.3049,154.8463,154.9859,48788.0
2025-03-24 09:45:00,155.45,155.71,154.92,155.03,46642.0,155.0058,155.2651,154.4773,154.587,46642.0
2025-03-24 09:50:00,155.13,155.17,154.76,154.78,54203.0,154.6867,154.7266,154.3178,154.3377,54203.0
2025-03-24 09:55:00,154.87,155.13,154.75,154.92,30193.0,154.4275,154.6867,154.3078,154.4773,30193.0
2025-03-24 10:00:00,154.92,155.22,154.84,155.06,40466.0,154.4773,154.7765,154.3975,154.6169,40466.0
2025-03-24 10:05:00,155.06,155.28,154.95,155.01,56755.0,154.6169,154.8363,154.5072,154.5671,56755.0
2025-03-24 10:10:00,155.04,155.33,154.82,155.2,68083.0,154.597,154.8861,154.3776,154.7565,68083.0
2025-03-24 10:15:00,155.2,155.58,155.1,155.56,25779.0,154.7565,155.1354,154.6568,155.1155,25779.0
2025-03-24 10:20:00,155.58,155.63,155.42,155.53,39983.0,155.1354,155.1853,154.9759,155.0856,39983.0
2025-03-24 10:25:00,155.45,155.71,155.43,155.44,25104.0,155.0058,155.2651,154.9859,154.9958,25104.0
2025-03-24 10:30:00,155.43,155.65,155.26,155.45,26455.0,154.9859,155.2052,154.8163,155.0058,26455.0
2025-03-24 10:35:00,155.44,155.86,155.41,155.6,21550.0,154.9958,155.4146,154.9659,155.1554,21550.0
2025-03-24 10:40:00,155.65,155.67,155.37,155.51,18073.0,155.2052,155.2252,154.926,155.0656,18073.0
2025-03-24 10:45:00,155.5,155.7,155.38,155.63,26467.0,155.0557,155.2551,154.936,155.1853,26467.0
2025-03-24 10:50:00,155.66,155.93,155.39,155.42,19951.0,155.2152,155.4844,154.946,154.9759,19951.0
2025-03-24 10:55:00,155.37,155.73,155.34,155.59,40051.0,154.926,155.285,154.8961,155.1454,40051.0
2025-03-24 11:00:00,155.65,155.92,155.46,155.83,21624.0,155.2052,155.4745,155.0158,155.3847,21624.0
2025-03-24 11:05:00,155.82,155.89,155.57,155.68,17149.0,155.3747,155.4445,155.1255,155.2351,17149.0
2025-03-24 11:10:00,155.68,156.09,155.61,156.0,28815.0,155.2351,155.644,155.1653,155.5542,28815.0
2025-03-24 11:15:00,156.05,156.17,155.99,156.09,14489.0,155.6041,155.7237,155.5443,155.644,14489.0
2025-03-24 11:20:00,156.06,156.14,155.89,156.0,14568.0,155.6141,155.6938,155.4445,155.5542,14568.0
2025-03-24 11:25:00,155.98,156.0,155.68,155.72,21640.0,155.5343,155.5542,155.2351,155.275,21640.0
2025-03-24 11:30:00,155.72,155.83,155.62,155.71,19568.0,155.275,155.3847,155.1753,155.2651,19568.0
2025-03-24 11:35:00,155.75,155.83,155.56,155.63,22693.0,155.3049,155.3847,155.1155,155.1853,22693.0
2025-03-24 11:40:00,155.6,155.63,155.39,155.42,23786.0,155.1554,155.1853,154.946,154.9759,23786.0
2025-03-24 11:45:00,155.41,155.49,155.34,155.37,17737.0,154.9659,155.0457,154.8961,154.926,17737.0
2025-03-24 11:50:00,155.37,155.53,155.32,155.49,12169.0,154.926,155.0856,154.8762,155.0457,12169.0
2025-03-24 11:55:00,155.5,155.55,155.47,155.52,10176.0,155.0557,155.1055,155.0257,155.0756,10176.0
2025-03-24 12:00:00,155.47,155.6,155.46,155.56,27716.0,155.0257,155.1554,155.0158,155.1155,27716.0
2025-03-24 12:05:00,155.55,156.03,155.54,155.99,45122.0,155.1055,155.5841,155.0955,155.5443,45122.0
2025-03-24 12:10:00,155.99,156.2,155.99,156.07,33042.0,155.5443,155.7537,155.5443,155.624,33042.0
2025-03-24 12:15:00,156.07,156.12,155.83,155.86,20854.0,155.624,155.6739,155.3847,155.4146,20854.0
2025-03-24 12:20:00,155.86,156.08,155.86,156.02,15218.0,155.4146,155.634,155.4146,155.5742,15218.0
2025-03-24 12:25:00,156.0,156.03,155.65,155.72,28009.0,155.5542,155.5841,155.2052,155.275,28009.0
2025-03-24 12:30:00,155.69,155.75,155.56,155.61,12743.0,155.2451,155.3049,155.1155,155.1653,12743.0
2025-03-24 12:35:00,155.59,155.73,155.48,155.51,11282.0,155.1454,155.285,155.0357,155.0656,11282.0
2025-03-24 12:40:00,155.52,155.53,155.2,155.4,15275.0,155.0756,155.0856,154.7565,154.9559,15275.0
2025-03-24 12:45:00,155.43,155.57,155.42,155.56,14091.0,154.9859,155.1255,154.9759,155.1155,14091.0
2025-03-24 12:50:00,155.58,155.7,155.55,155.68,30499.0,155.1354,155.2551,155.1055,155.2351,30499.0
2025-03-24 12:55:00,155.67,155.73,155.56,155.64,15696.0,155.2252,155.285,155.1155,155.1953,15696.0
2025-03-24 13:00:00,155.58,155.67,155.5,155.6,16297.0,155.1354,155.2252,155.0557,155.1554,16297.0
2025-03-24 13:05:00,155.63,155.82,155.57,155.57,15975.0,155.1853,155.3747,155.1255,155.1255,15975.0
2025-03-24 13:10:00,155.54,155.55,155.3,155.33,10527.0,155.0955,155.1055,154.8562,154.8861,10527.0
2025-03-24 13:15:00,155.29,155.42,155.14,155.18,13565.0,154.8463,154.9759,154.6967,154.7366,13565.0
2025-03-24 13:20:00,155.14,155.23,155.05,155.1,19551.0,154.6967,154.7864,154.6069,154.6568,19551.0
2025-03-24 13:25:00,155.13,155.17,155.04,155.11,16661.0,154.6867,154.7266,154.597,154.6668,16661.0
2025-03-24 13:30:00,155.08,155.22,155.05,155.2,27424.0,154.6369,154.7765,154.6069,154.7565,27424.0
2025-03-24 13:35:00,155.17,155.2,155.08,155.17,16921.0,154.7266,154.7565,154.6369,154.7266,16921.0
2025-03-24 13:40:00,155.15,155.16,154.92,154.98,23566.0,154.7067,154.7166,154.4773,154.5371,23566.0
2025-03-24 13:45:00,155.0,155.16,155.0,155.04,11030.0,154.5571,154.7166,154.5571,154.597,11030.0
2025-03-24 13:50:00,155.03,155.1,154.9,154.98,16004.0,154.587,154.6568,154.4574,154.5371,16004.0
2025-03-24 13:55:00,154.98,155.15,154.98,155.15,12492.0,154.5371,154.7067,154.5371,154.7067,12492.0
2025-03-24 14:00:00,155.14,155.15,154.82,155.0,30532.0,154.6967,154.7067,154.3776,154.5571,30532.0
2025-03-24 14:05:00,155.01,155.14,154.8,154.9,16515.0,154.5671,154.6967,154.3577,154.4574,16515.0
2025-03-24 14:10:00,154.89,154.91,154.76,154.76,16329.0,154.4474,154.4673,154.3178,154.3178,16329.0
2025-03-24 14:15:00,154.76,154.86,154.73,154.8,9715.0,154.3178,154.4175,154.2879,154.3577,9715.0
2025-03-24 14:20:00,154.8,154.84,154.75,154.77,11276.0,154.3577,154.3975,154.3078,154.3277,11276.0
2025-03-24 14:25:00,154.76,154.88,154.68,154.75,24088.0,154.3178,154.4374,154.238,154.3078,24088.0
2025-03-24 14:30:00,154.77,154.81,154.61,154.73,15222.0,154.3277,154.3676,154.1682,154.2879,15222.0
2025-03-24 14:35:00,154.73,155.0,154.67,154.91,42819.0,154.2879,154.5571,154.228,154.4673,42819.0
2025-03-24 14:40:00,154.9,155.15,154.83,155.03,81423.0,154.4574,154.7067,154.3876,154.587,81423.0
2025-03-24 14:45:00,155.08,155.16,154.82,155.15,21488.0,154.6369,154.7166,154.3776,154.7067,21488.0
2025-03-24 14:50:00,155.12,155.28,155.09,155.25,11178.0,154.6767,154.8363,154.6468,154.8064,11178.0
2025-03-24 14:55:00,155.25,155.27,155.09,155.19,13694.0,154.8064,154.8263,154.6468,154.7465,13694.0
2025-03-24 15:00:00,155.21,155.31,155.18,155.28,12030.0,154.7665,154.8662,154.7366,154.8363,12030.0
2025-03-24 15:05:00,155.28,155.73,155.27,155.58,75400.0,154.8363,155.285,154.8263,155.1354,75400.0
2025-03-24 15:10:00,155.51,155.67,155.5,155.58,12535.0,155.0656,155.2252,155.0557,155.1354,12535.0
2025-03-24 15:15:00,155.59,155.75,155.57,155.65,16580.0,155.1454,155.3049,155.1255,155.2052,16580.0
2025-03-24 15:20:00,155.65,155.68,155.47,155.67,37854.0,155.2052,155.2351,155.0257,155.2252,37854.0
2025-03-24 15:25:00,155.67,155.7,155.36,155.41,30034.0,155.2252,155.2551,154.9161,154.9659,30034.0
2025-03-24 15:30:00,155.42,155.43,155.17,155.2,43390.0,154.9759,154.9859,154.7266,154.7565,43390.0
2025-03-24 15:35:00,155.2,155.26,155.08,155.18,31022.0,154.7565,154.8163,154.6369,154.7366,31022.0
2025-03-24 15:40:00,155.18,155.32,155.11,155.14,30884.0,154.7366,154.8762,154.6668,154.6967,30884.0
2025-03-24 15:45:00,155.14,155.39,155.12,155.21,32881.0,154.6967,154.946,154.6767,154.7665,32881.0
2025-03-24 15:50:00,155.19,155.48,154.86,155.32,81308.0,154.7465,155.0357,154.4175,154.8762,81308.0
2025-03-24 15:55:00,155.33,155.5,154.82,154.88,266781.0,154.8861,155.0557,154.3776,154.4374,266781.0
2025-03-25 09:30:00,154.84,154.95,153.42,154.12,134170.0,154.3975,154.5072,152.9816,153.6796,134170.0
2025-03-25 09:35:00,154.05,154.19,153.0,153.89,63578.0,153.6098,153.7494,152.5628,153.4503,63578.0
2025-03-25 09:40:00,153.78,153.93,153.1,153.51,49148.0,153.3406,153.4901,152.6625,153.0713,49148.0
2025-03-25 09:45:00,153.48,153.72,153.16,153.34,26249.0,153.0414,153.2807,152.7223,152.9018,26249.0
2025-03-25 09:50:00,153.37,153.81,152.98,153.77,34491.0,152.9317,153.3705,152.5429,153.3306,34491.0
2025-03-25 09:55:00,153.76,153.82,153.33,153.4,26577.0,153.3206,153.3805,152.8919,152.9617,26577.0
2025-03-25 10:00:00,153.39,153.49,153.02,153.33,26965.0,152.9517,153.0514,152.5827,152.8919,26965.0
2025-03-25 10:05:00,153.33,153.71,153.32,153.5,23202.0,152.8919,153.2708,152.8819,153.0614,23202.0
2025-03-25 10:10:00,153.5,153.72,153.41,153.58,25736.0,153.0614,153.2807,152.9716,153.1411,25736.0
2025-03-25 10:15:00,153.57,153.57,153.18,153.33,27510.0,153.1312,153.1312,152.7423,152.8919,27510.0
2025-03-25 10:20:00,153.34,153.51,153.27,153.37,18313.0,152.9018,153.0713,152.832,152.9317,18313.0
2025-03-25 10:25:00,153.36,153.66,153.32,153.62,29944.0,152.9218,153.2209,152.8819,153.181,29944.0
2025-03-25 10:30:00,153.6,153.68,153.38,153.42,16810.0,153.1611,153.2409,152.9417,152.9816,16810.0
2025-03-25 10:35:00,153.45,153.5,153.26,153.4,16707.0,153.0115,153.0614,152.8221,152.9617,16707.0
2025-03-25 10:40:00,153.4,153.54,153.39,153.45,20222.0,152.9617,153.1013,152.9517,153.0115,20222.0
2025-03-25 10:45:00,153.48,153.78,153.48,153.75,29056.0,153.0414,153.3406,153.0414,153.3107,29056.0
2025-03-25 10:50:00,153.74,153.93,153.67,153.69,12298.0,153.3007,153.4901,153.2309,153.2508,12298.0
2025-03-25 10:55:00,153.75,153.98,153.7,153.79,16513.0,153.3107,153.54,153.2608,153.3505,16513.0
2025-03-25 11:00:00,153.77,153.83,153.64,153.66,18303.0,153.3306,153.3904,153.201,153.2209,18303.0
2025-03-25 11:05:00,153.7,153.86,153.68,153.69,23364.0,153.2608,153.4203,153.2409,153.2508,23364.0
2025-03-25 11:10:00,153.71,153.74,153.63,153.72,20560.0,153.2708,153.3007,153.191,153.2807,20560.0
2025-03-25 11:15:00,153.72,153.93,153.71,153.91,13005.0,153.2807,153.4901,153.2708,153.4702,13005.0
2025-03-25 11:20:00,153.92,154.15,153.85,154.14,16754.0,153.4802,153.7095,153.4104,153.6995,16754.0
2025-03-25 11:25:00,154.13,154.2,153.92,153.97,16765.0,153.6896,153.7594,153.4802,153.53,16765.0
2025-03-25 11:30:00,153.96,154.04,153.74,153.86,45548.0,153.5201,153.5998,153.3007,153.4203,45548.0
2025-03-25 11:35:00,153.88,154.04,153.85,154.03,26436.0,153.4403,153.5998,153.4104,153.5899,26436.0
2025-03-25 11:40:00,154.02,154.39,153.99,154.35,43771.0,153.5799,153.9488,153.55,153.9089,43771.0
2025-03-25 11:45:00,154.35,154.36,153.85,153.87,43529.0,153.9089,153.9189,153.4104,153.4303,43529.0
2025-03-25 11:50:00,153.87,154.01,153.6,153.62,36973.0,153.4303,153.5699,153.1611,153.181,36973.0
2025-03-25 11:55:00,153.64,153.7,153.48,153.59,39260.0,153.201,153.2608,153.0414,153.1511,39260.0
2025-03-25 12:00:00,153.64,153.9,153.61,153.84,45020.0,153.201,153.4602,153.1711,153.4004,45020.0
2025-03-25 12:05:00,153.82,154.05,153.82,154.0,41269.0,153.3805,153.6098,153.3805,153.5599,41269.0
2025-03-25 12:10:00,154.0,154.07,153.89,154.02,42046.0,153.5599,153.6297,153.4503,153.5799,42046.0
2025-03-25 12:15:00,154.0,154.03,153.84,153.92,82418.0,153.5599,153.5899,153.4004,153.4802,82418.0
2025-03-25 12:20:00,153.91,153.92,153.75,153.81,43917.0,153.4702,153.4802,153.3107,153.3705,43917.0
2025-03-25 12:25:00,153.83,153.85,153.44,153.51,59442.0,153.3904,153.4104,153.0015,153.0713,59442.0
2025-03-25 12:30:00,153.5,153.53,153.05,153.21,39552.0,153.0614,153.0913,152.6127,152.7722,39552.0
2025-03-25 12:35:00,153.24,153.37,153.13,153.15,25698.0,152.8021,152.9317,152.6924,152.7124,25698.0
2025-03-25 12:40:00,153.17,153.35,153.1,153.23,35887.0,152.7323,152.9118,152.6625,152.7921,35887.0
2025-03-25 12:45:00,153.27,153.47,153.18,153.39,35849.0,152.832,153.0315,152.7423,152.9517,35849.0
2025-03-25 12:50:00,153.39,153.54,153.33,153.38,32539.0,152.9517,153.1013,152.8919,152.9417,32539.0
2025-03-25 12:55:00,153.38,153.44,153.29,153.34,20627.0,152.9417,153.0015,152.852,152.9018,20627.0
2025-03-25 13:00:00,153.37,153.53,153.37,153.44,21056.0,152.9317,153.0913,152.9317,153.0015,21056.0
2025-03-25 13:05:00,153.44,153.73,153.44,153.71,21765.0,153.0015,153.2907,153.0015,153.2708,21765.0
2025-03-25 13:10:00,153.74,153.76,153.46,153.46,24589.0,153.3007,153.3206,153.0215,153.0215,24589.0
2025-03-25 13:15:00,153.48,153.51,153.12,153.12,49064.0,153.0414,153.0713,152.6825,152.6825,49064.0
2025-03-25 13:20:00,153.14,153.15,152.96,153.13,35086.0,152.7024,152.7124,152.5229,152.6924,35086.0
2025-03-25 13:25:00,153.12,153.12,152.52,152.59,29799.0,152.6825,152.6825,152.0842,152.154,29799.0
2025-03-25 13:30:00,152.59,152.85,152.59,152.84,41846.0,152.154,152.4132,152.154,152.4033,41846.0
2025-03-25 13:35:00,152.86,152.98,152.79,152.85,18293.0,152.4232,152.5429,152.3534,152.4132,18293.0
2025-03-25 13:40:00,152.84,153.07,152.8,153.06,19110.0,152.4033,152.6326,152.3634,152.6226,19110.0
2025-03-25 13:45:00,153.06,153.27,152.97,153.27,23052.0,152.6226,152.832,152.5329,152.832,23052.0
2025-03-25 13:50:00,153.27,153.34,153.1,153.2,10875.0,152.832,152.9018,152.6625,152.7622,10875.0
2025-03-25 13:55:00,153.2,153.22,152.91,152.94,14991.0,152.7622,152.7822,152.4731,152.503,14991.0
2025-03-25 14:00:00,152.9,153.0,152.8,152.8,18020.0,152.4631,152.5628,152.3634,152.3634,18020.0
2025-03-25 14:05:00,152.83,152.93,152.74,152.85,27407.0,152.3933,152.493,152.3035,152.4132,27407.0
2025-03-25 14:10:00,152.83,152.86,152.75,152.78,21652.0,152.3933,152.4232,152.3135,152.3434,21652.0
2025-03-25 14:15:00,152.79,153.07,152.76,153.02,31119.0,152.3534,152.6326,152.3235,152.5827,31119.0
2025-03-25 14:20:00,153.0,153.07,152.99,153.06,13868.0,152.5628,152.6326,152.5528,152.6226,13868.0
2025-03-25 14:25:00,153.03,153.03,152.77,152.78,10498.0,152.5927,152.5927,152.3335,152.3434,10498.0
2025-03-25 14:30:00,152.78,153.08,152.78,153.08,22045.0,152.3434,152.6426,152.3434,152.6426,22045.0
2025-03-25 14:35:00,153.1,153.28,153.1,153.14,6858.0,152.6625,152.842,152.6625,152.7024,6858.0
2025-03-25 14:40:00,153.17,153.17,152.88,153.0,19935.0,152.7323,152.7323,152.4431,152.5628,19935.0
2025-03-25 14:45:00,153.03,153.04,152.94,152.99,23168.0,152.5927,152.6027,152.503,152.5528,23168.0
2025-03-25 14:50:00,153.0,153.29,152.98,153.22,15997.0,152.5628,152.852,152.5429,152.7822,15997.0
2025-03-25 14:55:00,153.21,153.36,153.08,153.26,19035.0,152.7722,152.9218,152.6426,152.8221,19035.0
2025-03-25 15:00:00,153.28,153.52,153.24,153.4,22350.0,152.842,153.0813,152.8021,152.9617,22350.0
2025-03-25 15:05:00,153.4,153.46,153.32,153.41,15352.0,152.9617,153.0215,152.8819,152.9716,15352.0
2025-03-25 15:10:00,153.42,153.56,153.27,153.32,16579.0,152.9816,153.1212,152.832,152.8819,16579.0
2025-03-25 15:15:00,153.32,153.43,153.25,153.41,23579.0,152.8819,152.9916,152.8121,152.9716,23579.0
2025-03-25 15:20:00,153.4,153.44,153.36,153.41,12099.0,152.9617,153.0015,152.9218,152.9716,12099.0
2025-03-25 15:25:00,153.42,153.42,153.21,153.21,13059.0,152.9816,152.9816,152.7722,152.7722,13059.0
2025-03-25 15:30:00,153.22,153.57,153.22,153.53,24386.0,152.7822,153.1312,152.7822,153.0913,24386.0
2025-03-25 15:35:00,153.53,153.63,153.35,153.43,29408.0,153.0913,153.191,152.9118,152.9916,29408.0
2025-03-25 15:40:00,153.43,153.67,153.42,153.65,22924.0,152.9916,153.2309,152.9816,153.2109,22924.0
2025-03-25 15:45:00,153.64,153.92,153.61,153.81,34952.0,153.201,153.4802,153.1711,153.3705,34952.0
2025-03-25 15:50:00,153.73,154.03,153.63,153.63,51594.0,153.2907,153.5899,153.191,153.191,51594.0
2025-03-25 15:55:00,153.62,153.65,153.2,153.6,138179.0,153.181,153.2109,152.7622,153.1611,138179.0
2025-03-26 09:30:00,153.05,153.48,152.93,153.13,113635.0,152.6127,153.0414,152.493,152.6924,113635.0
2025-03-26 09:35:00,153.25,153.99,153.22,153.58,19839.0,152.8121,153.55,152.7822,153.1411,19839.0
2025-03-26 09:40:00,153.59,153.94,153.15,153.23,30954.0,153.1511,153.5001,152.7124,152.7921,30954.0
2025-03-26 09:45:00,153.28,153.29,152.12,152.81,58321.0,152.842,152.852,151.6853,152.3733,58321.0
2025-03-26 09:50:00,152.81,152.9,152.54,152.84,20726.0,152.3733,152.4631,152.1041,152.4033,20726.0
2025-03-26 09:55:00,152.78,152.85,152.25,152.28,22265.0,152.3434,152.4132,151.8149,151.8449,22265.0
2025-03-26 10:00:00,152.28,152.74,152.19,152.19,43696.0,151.8449,152.3035,151.7551,151.7551,43696.0
2025-03-26 10:05:00,152.17,152.39,152.08,152.18,21481.0,151.7352,151.9545,151.6454,151.7451,21481.0
2025-03-26 10:10:00,152.12,152.26,151.79,152.03,26152.0,151.6853,151.8249,151.3563,151.5956,26152.0
2025-03-26 10:15:00,152.07,152.08,151.75,151.87,19694.0,151.6355,151.6454,151.3164,151.436,19694.0
2025-03-26 10:20:00,151.78,151.8,151.5,151.63,24893.0,151.3463,151.3662,151.0671,151.1967,24893.0
2025-03-26 10:25:00,151.59,151.82,151.47,151.63,17604.0,151.1568,151.3862,151.0372,151.1967,17604.0
2025-03-26 10:30:00,151.62,151.94,151.54,151.94,19917.0,151.1867,151.5058,151.107,151.5058,19917.0
2025-03-26 10:35:00,151.94,152.19,151.89,152.03,15816.0,151.5058,151.7551,151.456,151.5956,15816.0
2025-03-26 10:40:00,152.08,152.1,151.75,151.82,14623.0,151.6454,151.6654,151.3164,151.3862,14623.0
2025-03-26 10:45:00,151.83,151.83,151.47,151.67,57866.0,151.3961,151.3961,151.0372,151.2366,57866.0
2025-03-26 10:50:00,151.66,152.28,151.66,152.06,22643.0,151.2266,151.8449,151.2266,151.6255,22643.0
2025-03-26 10:55:00,152.04,152.1,151.71,151.81,13282.0,151.6055,151.6654,151.2765,151.3762,13282.0
2025-03-26 11:00:00,151.77,152.05,151.73,152.05,19779.0,151.3363,151.6155,151.2964,151.6155,19779.0
2025-03-26 11:05:00,151.99,152.1,151.99,151.99,9695.0,151.5557,151.6654,151.5557,151.5557,9695.0
2025-03-26 11:10:00,151.94,152.03,151.86,151.9,13907.0,151.5058,151.5956,151.4261,151.4659,13907.0
2025-03-26 11:15:00,151.89,152.17,151.86,152.13,14652.0,151.456,151.7352,151.4261,151.6953,14652.0
2025-03-26 11:20:00,152.15,152.25,151.96,151.97,11272.0,151.7152,151.8149,151.5258,151.5357,11272.0
2025-03-26 11:25:00,151.96,151.96,151.69,151.84,13758.0,151.5258,151.5258,151.2565,151.4061,13758.0
2025-03-26 11:30:00,151.85,152.15,151.84,152.06,14235.0,151.4161,151.7152,151.4061,151.6255,14235.0
2025-03-26 11:35:00,152.05,152.16,152.01,152.14,15252.0,151.6155,151.7252,151.5756,151.7053,15252.0
2025-03-26 11:40:00,152.14,152.22,151.85,151.87,10438.0,151.7053,151.785,151.4161,151.436,10438.0
2025-03-26 11:45:00,151.88,151.99,151.8,151.87,11086.0,151.446,151.5557,151.3662,151.436,11086.0
2025-03-26 11:50:00,151.87,151.92,151.55,151.61,20851.0,151.436,151.4859,151.1169,151.1768,20851.0
2025-03-26 11:55:00,151.55,151.59,151.12,151.35,31094.0,151.1169,151.1568,150.6882,150.9175,31094.0
2025-03-26 12:00:00,151.34,151.35,151.03,151.19,20253.0,150.9075,150.9175,150.5984,150.758,20253.0
2025-03-26 12:05:00,151.18,151.34,151.1,151.18,10932.0,150.748,150.9075,150.6682,150.748,10932.0
2025-03-26 12:10:00,151.14,151.3,150.7,150.83,25014.0,150.7081,150.8677,150.2694,150.399,25014.0
2025-03-26 12:15:00,150.77,150.81,150.59,150.67,15119.0,150.3392,150.3791,150.1597,150.2395,15119.0
2025-03-26 12:20:00,150.66,150.79,150.56,150.74,19709.0,150.2295,150.3591,150.1298,150.3093,19709.0
2025-03-26 12:25:00,150.75,150.99,150.74,150.97,19728.0,150.3192,150.5585,150.3093,150.5386,19728.0
2025-03-26 12:30:00,150.97,151.04,150.79,150.79,11131.0,150.5386,150.6084,150.3591,150.3591,11131.0
2025-03-26 12:35:00,150.76,151.07,150.76,150.93,8324.0,150.3292,150.6383,150.3292,150.4987,8324.0
2025-03-26 12:40:00,150.94,150.98,150.75,150.79,9038.0,150.5087,150.5486,150.3192,150.3591,9038.0
2025-03-26 12:45:00,150.81,151.0,150.76,150.97,6054.0,150.3791,150.5685,150.3292,150.5386,6054.0
2025-03-26 12:50:00,150.94,150.99,150.44,150.44,14815.0,150.5087,150.5585,150.0101,150.0101,14815.0
2025-03-26 12:55:00,150.42,150.43,150.15,150.17,23049.0,149.9902,150.0001,149.7209,149.7409,23049.0
2025-03-26 13:00:00,150.22,150.41,150.15,150.27,15802.0,149.7907,149.9802,149.7209,149.8406,15802.0
2025-03-26 13:05:00,150.27,150.33,150.16,150.22,13765.0,149.8406,149.9004,149.7309,149.7907,13765.0
2025-03-26 13:10:00,150.1,150.28,150.02,150.13,12455.0,149.6711,149.8506,149.5913,149.701,12455.0
2025-03-26 13:15:00,150.13,150.13,149.76,149.83,59460.0,149.701,149.701,149.3321,149.4019,59460.0
2025-03-26 13:20:00,149.83,149.98,149.69,149.96,29118.0,149.4019,149.5514,149.2623,149.5315,29118.0
2025-03-26 13:25:00,149.96,150.07,149.84,149.99,24511.0,149.5315,149.6412,149.4118,149.5614,24511.0
2025-03-26 13:30:00,149.94,149.96,149.74,149.74,10458.0,149.5115,149.5315,149.3121,149.3121,10458.0
2025-03-26 13:35:00,149.73,149.79,149.6,149.69,16845.0,149.3021,149.362,149.1725,149.2623,16845.0
2025-03-26 13:40:00,149.72,150.0,149.7,149.8,18458.0,149.2922,149.5714,149.2722,149.3719,18458.0
2025-03-26 13:45:00,149.77,149.93,149.73,149.83,11430.0,149.342,149.5016,149.3021,149.4019,11430.0
2025-03-26 13:50:00,149.83,149.93,149.65,149.65,16279.0,149.4019,149.5016,149.2224,149.2224,16279.0
2025-03-26 13:55:00,149.65,149.76,149.51,149.68,22085.0,149.2224,149.3321,149.0828,149.2523,22085.0
2025-03-26 14:00:00,149.72,150.05,149.71,149.8,47676.0,149.2922,149.6212,149.2822,149.3719,47676.0
2025-03-26 14:05:00,149.81,149.87,149.64,149.87,13190.0,149.3819,149.4417,149.2124,149.4417,13190.0
2025-03-26 14:10:00,149.87,150.35,149.84,150.25,18266.0,149.4417,149.9204,149.4118,149.8207,18266.0
2025-03-26 14:15:00,150.27,150.37,150.09,150.21,13925.0,149.8406,149.9403,149.6611,149.7808,13925.0
2025-03-26 14:20:00,150.15,150.43,150.15,150.33,9437.0,149.7209,150.0001,149.7209,149.9004,9437.0
2025-03-26 14:25:00,150.32,150.45,150.19,150.33,19954.0,149.8905,150.0201,149.7608,149.9004,19954.0
2025-03-26 14:30:00,150.29,150.39,150.11,150.15,12461.0,149.8605,149.9603,149.6811,149.7209,12461.0
2025-03-26 14:35:00,150.16,150.28,150.14,150.15,11994.0,149.7309,149.8506,149.711,149.7209,11994.0
2025-03-26 14:40:00,150.13,150.3,149.98,150.03,27374.0,149.701,149.8705,149.5514,149.6013,27374.0
2025-03-26 14:45:00,150.04,150.07,149.72,149.77,19674.0,149.6113,149.6412,149.2922,149.342,19674.0
2025-03-26 14:50:00,149.78,150.01,149.69,149.99,11729.0,149.352,149.5813,149.2623,149.5614,11729.0
2025-03-26 14:55:00,149.99,149.99,149.82,149.92,15603.0,149.5614,149.5614,149.3919,149.4916,15603.0
2025-03-26 15:00:00,149.94,150.21,149.94,150.05,11282.0,149.5115,149.7808,149.5115,149.6212,11282.0
2025-03-26 15:05:00,150.01,150.03,149.72,149.83,21279.0,149.5813,149.6013,149.2922,149.4019,21279.0
2025-03-26 15:10:00,149.84,150.03,149.83,150.03,20059.0,149.4118,149.6013,149.4019,149.6013,20059.0
2025-03-26 15:15:00,149.97,150.26,149.94,150.25,19247.0,149.5415,149.8306,149.5115,149.8207,19247.0
2025-03-26 15:20:00,150.23,150.34,150.04,150.09,26602.0,149.8007,149.9104,149.6113,149.6611,26602.0
2025-03-26 15:25:00,150.09,150.32,150.01,150.08,42397.0,149.6611,149.8905,149.5813,149.6511,42397.0
2025-03-26 15:30:00,150.1,150.4,150.1,150.4,34519.0,149.6711,149.9702,149.6711,149.9702,34519.0
2025-03-26 15:35:00,150.4,150.47,150.27,150.41,24113.0,149.9702,150.04,149.8406,149.9802,24113.0
2025-03-26 15:40:00,150.39,150.68,150.3,150.64,38737.0,149.9603,150.2494,149.8705,150.2095,38737.0
2025-03-26 15:45:00,150.65,150.87,150.51,150.84,35296.0,150.2195,150.4389,150.0799,150.409,35296.0
2025-03-26 15:50:00,150.79,150.87,150.38,150.77,90031.0,150.3591,150.4389,149.9503,150.3392,90031.0
2025-03-26 15:55:00,150.75,150.79,150.36,150.67,179064.0,150.3192,150.3591,149.9303,150.2395,179064.0
2025-03-27 09:30:00,149.83,149.91,148.21,148.31,129947.0,149.4019,149.4816,147.7865,147.8862,129947.0
2025-03-27 09:35:00,148.25,148.44,147.53,147.54,90816.0,147.8264,148.0158,147.1084,147.1184,90816.0
2025-03-27 09:40:00,147.51,148.2,147.26,148.18,92008.0,147.0885,147.7765,146.8392,147.7566,92008.0
2025-03-27 09:45:00,148.1,149.24,148.07,149.05,76553.0,147.6768,148.8135,147.6469,148.6241,76553.0
2025-03-27 09:50:00,149.05,149.32,148.59,149.11,47750.0,148.6241,148.8933,148.1654,148.6839,47750.0
2025-03-27 09:55:00,149.29,149.39,148.77,148.84,34782.0,148.8634,148.9631,148.3449,148.4147,34782.0
2025-03-27 10:00:00,148.76,149.15,148.6,148.6,33683.0,148.3349,148.7238,148.1754,148.1754,33683.0
2025-03-27 10:05:00,148.67,148.79,148.02,148.36,57764.0,148.2452,148.3648,147.597,147.9361,57764.0
2025-03-27 10:10:00,148.27,148.73,147.9,148.65,51802.0,147.8463,148.305,147.4774,148.2252,51802.0
2025-03-27 10:15:00,148.7,148.73,148.4,148.6,52593.0,148.2751,148.305,147.9759,148.1754,52593.0
2025-03-27 10:20:00,148.66,148.66,148.1,148.28,26828.0,148.2352,148.2352,147.6768,147.8563,26828.0
2025-03-27 10:25:00,148.28,148.75,148.16,148.71,39388.0,147.8563,148.3249,147.7366,148.2851,39388.0
2025-03-27 10:30:00,148.71,148.96,148.6,148.86,30198.0,148.2851,148.5343,148.1754,148.4346,30198.0
2025-03-27 10:35:00,148.86,149.57,148.77,149.22,27914.0,148.4346,149.1426,148.3449,148.7936,27914.0
2025-03-27 10:40:00,149.22,149.63,149.12,149.32,37875.0,148.7936,149.2024,148.6939,148.8933,37875.0
2025-03-27 10:45:00,149.4,149.43,149.1,149.19,21419.0,148.9731,149.003,148.6739,148.7637,21419.0
2025-03-27 10:50:00,149.19,149.41,149.08,149.38,23713.0,148.7637,148.9831,148.654,148.9531,23713.0
2025-03-27 10:55:00,149.38,149.66,149.36,149.47,49152.0,148.9531,149.2323,148.9332,149.0429,49152.0
2025-03-27 11:00:00,149.48,149.49,149.12,149.17,35730.0,149.0529,149.0628,148.6939,148.7437,35730.0
2025-03-27 11:05:00,149.11,149.2,148.73,148.76,34203.0,148.6839,148.7737,148.305,148.3349,34203.0
2025-03-27 11:10:00,148.76,148.91,148.6,148.63,50682.0,148.3349,148.4845,148.1754,148.2053,50682.0
2025-03-27 11:15:00,148.66,148.84,148.62,148.78,31665.0,148.2352,148.4147,148.1953,148.3549,31665.0
2025-03-27 11:20:00,148.74,148.74,148.42,148.55,44956.0,148.315,148.315,147.9959,148.1255,44956.0
2025-03-27 11:25:00,148.58,148.58,148.24,148.27,27326.0,148.1554,148.1554,147.8164,147.8463,27326.0
2025-03-27 11:30:00,148.29,148.33,148.11,148.25,26001.0,147.8663,147.9061,147.6868,147.8264,26001.0
2025-03-27 11:35:00,148.28,148.34,147.88,148.05,30349.0,147.8563,147.9161,147.4574,147.6269,30349.0
2025-03-27 11:40:00,148.0,148.05,147.76,147.9,21387.0,147.5771,147.6269,147.3378,147.4774,21387.0
2025-03-27 11:45:00,147.87,147.91,147.52,147.56,35172.0,147.4475,147.4873,147.0985,147.1383,35172.0
2025-03-27 11:50:00,147.56,147.9,147.55,147.71,45639.0,147.1383,147.4774,147.1284,147.2879,45639.0
2025-03-27 11:55:00,147.7,147.7,147.35,147.37,32423.0,147.2779,147.2779,146.9289,146.9489,32423.0
2025-03-27 12:00:00,147.36,147.55,147.31,147.43,30559.0,146.9389,147.1284,146.8891,147.0087,30559.0
2025-03-27 12:05:00,147.43,147.48,147.24,147.41,31817.0,147.0087,147.0586,146.8193,146.9888,31817.0
2025-03-27 12:10:00,147.43,147.44,147.26,147.37,27382.0,147.0087,147.0187,146.8392,146.9489,27382.0
2025-03-27 12:15:00,147.38,147.67,147.3,147.61,29828.0,146.9589,147.248,146.8791,147.1882,29828.0
2025-03-27 12:20:00,147.61,147.85,147.4,147.4,55702.0,147.1882,147.4275,146.9788,146.9788,55702.0
2025-03-27 12:25:00,147.35,147.4,147.13,147.26,30745.0,146.9289,146.9788,146.7096,146.8392,30745.0
2025-03-27 12:30:00,147.22,147.56,147.22,147.34,32020.0,146.7993,147.1383,146.7993,146.919,32020.0
2025-03-27 12:35:00,147.37,147.51,147.21,147.43,25043.0,146.9489,147.0885,146.7893,147.0087,25043.0
2025-03-27 12:40:00,147.43,147.7,147.41,147.52,16162.0,147.0087,147.2779,146.9888,147.0985,16162.0
2025-03-27 12:45:00,147.51,147.56,147.26,147.3,30728.0,147.0885,147.1383,146.8392,146.8791,30728.0
2025-03-27 12:50:00,147.26,147.33,147.1,147.21,27182.0,146.8392,146.909,146.6797,146.7893,27182.0
2025-03-27 12:55:00,147.2,147.3,146.94,146.96,24051.0,146.7794,146.8791,146.5201,146.5401,24051.0
2025-03-27 13:00:00,147.02,147.28,146.98,147.22,31744.0,146.5999,146.8591,146.56,146.7993,31744.0
2025-03-27 13:05:00,147.17,147.47,147.14,147.43,34179.0,146.7495,147.0486,146.7195,147.0087,34179.0
2025-03-27 13:10:00,147.39,147.7,147.36,147.7,136795.0,146.9688,147.2779,146.9389,147.2779,136795.0
2025-03-27 13:15:00,147.72,147.76,147.53,147.54,30310.0,147.2979,147.3378,147.1084,147.1184,30310.0
2025-03-27 13:20:00,147.5,147.57,147.31,147.46,39454.0,147.0785,147.1483,146.8891,147.0386,39454.0
2025-03-27 13:25:00,147.47,147.55,147.16,147.23,17154.0,147.0486,147.1284,146.7395,146.8093,17154.0
2025-03-27 13:30:00,147.17,147.44,147.17,147.36,26093.0,146.7495,147.0187,146.7495,146.9389,26093.0
2025-03-27 13:35:00,147.33,147.43,147.22,147.22,21531.0,146.909,147.0087,146.7993,146.7993,21531.0
2025-03-27 13:40:00,147.23,147.34,147.14,147.2,28640.0,146.8093,146.919,146.7195,146.7794,28640.0
2025-03-27 13:45:00,147.26,147.53,147.24,147.34,34645.0,146.8392,147.1084,146.8193,146.919,34645.0
2025-03-27 13:50:00,147.34,147.49,147.06,147.06,19192.0,146.919,147.0685,146.6398,146.6398,19192.0
2025-03-27 13:55:00,147.07,147.24,147.07,147.14,17106.0,146.6497,146.8193,146.6497,146.7195,17106.0
2025-03-27 14:00:00,147.14,147.44,147.06,147.44,49025.0,146.7195,147.0187,146.6398,147.0187,49025.0
2025-03-27 14:05:00,147.47,147.82,147.47,147.64,33662.0,147.0486,147.3976,147.0486,147.2181,33662.0
2025-03-27 14:10:00,147.64,147.75,147.46,147.74,14887.0,147.2181,147.3278,147.0386,147.3178,14887.0
2025-03-27 14:15:00,147.74,147.81,147.56,147.57,23288.0,147.3178,147.3876,147.1383,147.1483,23288.0
2025-03-27 14:20:00,147.58,147.86,147.54,147.63,25801.0,147.1583,147.4375,147.1184,147.2081,25801.0
2025-03-27 14:25:00,147.62,147.73,147.45,147.67,28074.0,147.1982,147.3079,147.0287,147.248,28074.0
2025-03-27 14:30:00,147.66,147.81,147.57,147.76,22412.0,147.2381,147.3876,147.1483,147.3378,22412.0
2025-03-27 14:35:00,147.76,147.84,147.64,147.77,29227.0,147.3378,147.4175,147.2181,147.3477,29227.0
2025-03-27 14:40:00,147.77,148.03,147.74,147.91,34944.0,147.3477,147.607,147.3178,147.4873,34944.0
2025-03-27 14:45:00,147.91,148.1,147.91,148.06,32371.0,147.4873,147.6768,147.4873,147.6369,32371.0
2025-03-27 14:50:00,148.08,148.28,148.05,148.15,35147.0,147.6569,147.8563,147.6269,147.7267,35147.0
2025-03-27 14:55:00,148.13,148.13,147.7,147.72,31654.0,147.7067,147.7067,147.2779,147.2979,31654.0
2025-03-27 15:00:00,147.72,148.17,147.72,148.0,50167.0,147.2979,147.7466,147.2979,147.5771,50167.0
2025-03-27 15:05:00,147.97,148.09,147.85,148.0,38268.0,147.5472,147.6668,147.4275,147.5771,38268.0
2025-03-27 15:10:00,148.0,148.29,147.94,148.29,41767.0,147.5771,147.8663,147.5173,147.8663,41767.0
2025-03-27 15:15:00,148.29,148.52,148.22,148.5,42723.0,147.8663,148.0956,147.7965,148.0757,42723.0
2025-03-27 15:20:00,148.55,148.91,148.51,148.59,58413.0,148.1255,148.4845,148.0856,148.1654,58413.0
2025-03-27 15:25:00,148.59,148.7,148.51,148.63,44104.0,148.1654,148.2751,148.0856,148.2053,44104.0
2025-03-27 15:30:00,148.63,148.66,148.42,148.61,45564.0,148.2053,148.2352,147.9959,148.1853,45564.0
2025-03-27 15:35:00,148.61,148.64,148.3,148.31,39411.0,148.1853,148.2153,147.8762,147.8862,39411.0
2025-03-27 15:40:00,148.31,148.44,148.18,148.31,47543.0,147.8862,148.0158,147.7566,147.8862,47543.0
2025-03-27 15:45:00,148.31,148.32,148.06,148.28,59020.0,147.8862,147.8962,147.6369,147.8563,59020.0
2025-03-27 15:50:00,148.24,148.24,147.53,147.56,149375.0,147.8164,147.8164,147.1084,147.1383,149375.0
2025-03-27 15:55:00,147.6,147.77,147.4,147.73,469128.0,147.1782,147.3477,146.9788,147.3079,469128.0
2025-03-28 09:30:00,148.72,148.8,147.65,148.46,191902.0,148.295,148.3748,147.2281,148.0358,191902.0
2025-03-28 09:35:00,148.47,149.6,148.16,149.49,126491.0,148.0457,149.1725,147.7366,149.0628,126491.0
2025-03-28 09:40:00,149.47,149.77,148.91,149.35,54014.0,149.0429,149.342,148.4845,148.9232,54014.0
2025-03-28 09:45:00,149.27,149.8,149.09,149.67,36453.0,148.8435,149.3719,148.664,149.2423,36453.0
2025-03-28 09:50:00,149.67,149.71,148.82,148.89,49722.0,149.2423,149.2822,148.3947,148.4645,49722.0
2025-03-28 09:55:00,148.88,149.12,148.7,148.91,44422.0,148.4546,148.6939,148.2751,148.4845,44422.0
2025-03-28 10:00:00,148.82,149.0,148.33,148.4,56266.0,148.3947,148.5742,147.9061,147.9759,56266.0
2025-03-28 10:05:00,148.39,148.43,147.56,147.93,85703.0,147.966,148.0059,147.1383,147.5073,85703.0
2025-03-28 10:10:00,147.88,147.97,147.18,147.27,79452.0,147.4574,147.5472,146.7594,146.8492,79452.0
2025-03-28 10:15:00,147.23,147.46,146.97,147.14,46418.0,146.8093,147.0386,146.55,146.7195,46418.0
2025-03-28 10:20:00,147.22,147.52,147.07,147.34,49793.0,146.7993,147.0985,146.6497,146.919,49793.0
2025-03-28 10:25:00,147.38,147.4,146.86,146.96,33604.0,146.9589,146.9788,146.4403,146.5401,33604.0
2025-03-28 10:30:00,146.94,147.14,146.7,146.8,43401.0,146.5201,146.7195,146.2808,146.3805,43401.0
2025-03-28 10:35:00,146.81,147.11,146.52,147.09,93763.0,146.3905,146.6896,146.1013,146.6697,93763.0
2025-03-28 10:40:00,147.11,147.29,146.82,147.25,20633.0,146.6896,146.8691,146.4005,146.8292,20633.0
2025-03-28 10:45:00,147.24,147.27,146.81,146.91,41624.0,146.8193,146.8492,146.3905,146.4902,41624.0
2025-03-28 10:50:00,146.91,147.37,146.91,147.24,28579.0,146.4902,146.9489,146.4902,146.8193,28579.0
2025-03-28 10:55:00,147.22,147.23,146.63,146.85,27957.0,146.7993,146.8093,146.211,146.4304,27957.0
2025-03-28 11:00:00,146.83,146.93,146.17,146.29,32467.0,146.4104,146.5101,145.7523,145.872,32467.0
2025-03-28 11:05:00,146.17,146.38,146.03,146.11,63786.0,145.7523,145.9617,145.6127,145.6925,63786.0
2025-03-28 11:10:00,146.16,146.35,145.93,146.02,50549.0,145.7423,145.9318,145.513,145.6027,50549.0
2025-03-28 11:15:00,146.03,146.31,145.77,145.93,36672.0,145.6127,145.8919,145.3535,145.513,36672.0
2025-03-28 11:20:00,145.87,146.13,145.76,145.78,19723.0,145.4532,145.7124,145.3435,145.3634,19723.0
2025-03-28 11:25:00,145.86,146.19,145.8,146.1,23554.0,145.4432,145.7723,145.3834,145.6825,23554.0
2025-03-28 11:30:00,146.08,146.32,146.02,146.24,26021.0,145.6626,145.9019,145.6027,145.8221,26021.0
2025-03-28 11:35:00,146.19,146.25,145.99,145.99,14771.0,145.7723,145.8321,145.5728,145.5728,14771.0
2025-03-28 11:40:00,145.99,146.07,145.54,145.7,41757.0,145.5728,145.6526,145.1241,145.2837,41757.0
2025-03-28 11:45:00,145.74,145.96,145.66,145.96,14161.0,145.3235,145.5429,145.2438,145.5429,14161.0
2025-03-28 11:50:00,145.95,146.02,145.53,145.53,22471.0,145.5329,145.6027,145.1141,145.1141,22471.0
2025-03-28 11:55:00,145.54,145.56,145.18,145.18,24869.0,145.1241,145.1441,144.7651,144.7651,24869.0
2025-03-28 12:00:00,145.23,145.45,145.13,145.15,25482.0,144.815,145.0344,144.7153,144.7352,25482.0
2025-03-28 12:05:00,145.15,145.27,144.95,144.97,67815.0,144.7352,144.8549,144.5358,144.5557,67815.0
2025-03-28 12:10:00,144.97,145.24,144.97,145.04,35398.0,144.5557,144.825,144.5557,144.6255,35398.0
2025-03-28 12:15:00,145.05,145.05,144.44,144.46,38484.0,144.6355,144.6355,144.0273,144.0472,38484.0
2025-03-28 12:20:00,144.49,144.54,144.27,144.37,57766.0,144.0771,144.127,143.8577,143.9575,57766.0
2025-03-28 12:25:00,144.35,144.49,144.27,144.42,50522.0,143.9375,144.0771,143.8577,144.0073,50522.0
2025-03-28 12:30:00,144.42,145.06,144.37,144.99,28858.0,144.0073,144.6455,143.9575,144.5757,28858.0
2025-03-28 12:35:00,144.99,145.12,144.78,144.96,22870.0,144.5757,144.7053,144.3663,144.5458,22870.0
2025-03-28 12:40:00,144.94,145.14,144.88,144.93,17297.0,144.5258,144.7253,144.466,144.5159,17297.0
2025-03-28 12:45:00,144.97,145.07,144.82,144.84,55777.0,144.5557,144.6555,144.4062,144.4261,55777.0
2025-03-28 12:50:00,144.84,145.09,144.84,145.02,19506.0,144.4261,144.6754,144.4261,144.6056,19506.0
2025-03-28 12:55:00,145.02,145.02,144.73,144.84,31987.0,144.6056,144.6056,144.3164,144.4261,31987.0
2025-03-28 13:00:00,144.77,144.78,144.53,144.63,24088.0,144.3563,144.3663,144.117,144.2167,24088.0
2025-03-28 13:05:00,144.61,144.61,144.2,144.2,23689.0,144.1968,144.1968,143.7879,143.7879,23689.0
2025-03-28 13:10:00,144.2,144.6,144.13,144.58,15901.0,143.7879,144.1868,143.7181,144.1669,15901.0
2025-03-28 13:15:00,144.58,144.89,144.46,144.62,47021.0,144.1669,144.476,144.0472,144.2067,47021.0
2025-03-28 13:20:00,144.55,144.7,144.36,144.49,26110.0,144.1369,144.2865,143.9475,144.0771,26110.0
2025-03-28 13:25:00,144.48,144.72,144.12,144.71,75009.0,144.0671,144.3065,143.7082,144.2965,75009.0
2025-03-28 13:30:00,144.71,145.0,144.66,144.88,26981.0,144.2965,144.5857,144.2466,144.466,26981.0
2025-03-28 13:35:00,144.81,144.96,144.6,144.93,17190.0,144.3962,144.5458,144.1868,144.5159,17190.0
2025-03-28 13:40:00,144.95,145.01,144.72,144.86,15836.0,144.5358,144.5956,144.3065,144.4461,15836.0
2025-03-28 13:45:00,144.82,145.0,144.77,144.77,12055.0,144.4062,144.5857,144.3563,144.3563,12055.0
2025-03-28 13:50:00,144.74,144.93,144.74,144.89,13236.0,144.3264,144.5159,144.3264,144.476,13236.0
2025-03-28 13:55:00,144.88,145.2,144.85,145.16,26340.0,144.466,144.7851,144.4361,144.7452,26340.0
2025-03-28 14:00:00,145.12,145.38,145.08,145.14,17064.0,144.7053,144.9646,144.6654,144.7253,17064.0
2025-03-28 14:05:00,145.14,145.32,145.1,145.32,21538.0,144.7253,144.9047,144.6854,144.9047,21538.0
2025-03-28 14:10:00,145.3,145.51,145.27,145.36,42465.0,144.8848,145.0942,144.8549,144.9446,42465.0
2025-03-28 14:15:00,145.36,145.51,145.26,145.37,24644.0,144.9446,145.0942,144.8449,144.9546,24644.0
2025-03-28 14:20:00,145.41,145.45,145.17,145.18,20288.0,144.9945,145.0344,144.7552,144.7651,20288.0
2025-03-28 14:25:00,145.2,145.32,145.1,145.31,16960.0,144.7851,144.9047,144.6854,144.8948,16960.0
2025-03-28 14:30:00,145.31,145.49,145.23,145.45,19059.0,144.8948,145.0743,144.815,145.0344,19059.0
2025-03-28 14:35:00,145.44,145.44,145.29,145.31,16506.0,145.0244,145.0244,144.8748,144.8948,16506.0
2025-03-28 14:40:00,145.29,145.37,145.27,145.35,21781.0,144.8748,144.9546,144.8549,144.9347,21781.0
2025-03-28 14:45:00,145.36,145.49,145.27,145.31,24554.0,144.9446,145.0743,144.8549,144.8948,24554.0
2025-03-28 14:50:00,145.29,145.6,145.28,145.59,24333.0,144.8748,145.1839,144.8649,145.174,24333.0
2025-03-28 14:55:00,145.59,145.78,145.59,145.67,24975.0,145.174,145.3634,145.174,145.2537,24975.0
2025-03-28 15:00:00,145.65,145.8,145.46,145.72,51572.0,145.2338,145.3834,145.0443,145.3036,51572.0
2025-03-28 15:05:00,145.71,146.14,145.71,146.06,40725.0,145.2936,145.7224,145.2936,145.6426,40725.0
2025-03-28 15:10:00,146.06,146.06,145.63,145.84,55695.0,145.6426,145.6426,145.2139,145.4233,55695.0
2025-03-28 15:15:00,145.87,145.93,145.66,145.84,36056.0,145.4532,145.513,145.2438,145.4233,36056.0
2025-03-28 15:20:00,145.81,145.82,145.28,145.46,51485.0,145.3933,145.4033,144.8649,145.0443,51485.0
2025-03-28 15:25:00,145.48,145.51,145.24,145.33,34336.0,145.0643,145.0942,144.825,144.9147,34336.0
2025-03-28 15:30:00,145.33,145.48,145.04,145.11,51563.0,144.9147,145.0643,144.6255,144.6953,51563.0
2025-03-28 15:35:00,145.09,145.25,145.0,145.08,50027.0,144.6754,144.8349,144.5857,144.6654,50027.0
2025-03-28 15:40:00,145.08,145.12,144.81,144.92,47646.0,144.6654,144.7053,144.3962,144.5059,47646.0
2025-03-28 15:45:00,144.95,145.19,144.78,145.19,69372.0,144.5358,144.7751,144.3663,144.7751,69372.0
2025-03-28 15:50:00,145.17,145.35,144.74,145.09,161653.0,144.7552,144.9347,144.3264,144.6754,161653.0
2025-03-28 15:55:00,145.12,145.12,144.7,145.06,406419.0,144.7053,144.7053,144.2865,144.6455,406419.0
2025-03-31 09:30:00,143.15,143.61,141.16,141.33,206551.0,142.7409,143.1996,140.7566,140.9261,206551.0
2025-03-31 09:35:00,141.34,142.35,141.24,142.15,89069.0,140.9361,141.9432,140.8364,141.7438,89069.0
2025-03-31 09:40:00,142.2,142.2,141.48,141.55,74189.0,141.7937,141.7937,141.0757,141.1455,74189.0
2025-03-31 09:45:00,141.52,142.35,141.32,142.3,59092.0,141.1156,141.9432,140.9162,141.8934,59092.0
2025-03-31 09:50:00,142.25,143.09,142.15,143.0,84128.0,141.8435,142.6811,141.7438,142.5914,84128.0
2025-03-31 09:55:00,142.95,143.51,142.9,142.96,51420.0,142.5415,143.0999,142.4917,142.5515,51420.0
2025-03-31 10:00:00,142.82,143.51,142.82,143.25,31902.0,142.4119,143.0999,142.4119,142.8407,31902.0
2025-03-31 10:05:00,143.25,143.62,142.9,143.48,41036.0,142.8407,143.2096,142.4917,143.07,41036.0
2025-03-31 10:10:00,143.51,143.85,143.45,143.79,30421.0,143.0999,143.4389,143.0401,143.3791,30421.0
2025-03-31 10:15:00,143.77,143.85,142.97,143.01,66211.0,143.3592,143.4389,142.5615,142.6013,66211.0
2025-03-31 10:20:00,143.04,143.29,142.64,142.65,31907.0,142.6313,142.8805,142.2324,142.2424,31907.0
2025-03-31 10:25:00,142.63,142.76,142.44,142.75,29117.0,142.2224,142.3521,142.033,142.3421,29117.0
2025-03-31 10:30:00,142.78,143.83,142.77,143.76,44357.0,142.372,143.419,142.362,143.3492,44357.0
2025-03-31 10:35:00,143.8,143.8,143.31,143.69,28288.0,143.3891,143.3891,142.9005,143.2794,28288.0
2025-03-31 10:40:00,143.59,143.7,143.15,143.4,58815.0,143.1797,143.2894,142.7409,142.9902,58815.0
2025-03-31 10:45:00,143.46,143.98,143.43,143.87,47723.0,143.0501,143.5686,143.0201,143.4589,47723.0
2025-03-31 10:50:00,143.83,143.84,143.38,143.72,25577.0,143.419,143.429,142.9703,143.3093,25577.0
2025-03-31 10:55:00,143.72,143.76,143.21,143.25,30153.0,143.3093,143.3492,142.8008,142.8407,30153.0
2025-03-31 11:00:00,143.32,143.8,143.28,143.43,27195.0,142.9105,143.3891,142.8706,143.0201,27195.0
2025-03-31 11:05:00,143.42,143.67,143.2,143.29,47664.0,143.0102,143.2595,142.7908,142.8805,47664.0
2025-03-31 11:10:00,143.27,143.54,143.06,143.15,35898.0,142.8606,143.1298,142.6512,142.7409,35898.0
2025-03-31 11:15:00,143.12,143.43,143.05,143.38,19808.0,142.711,143.0201,142.6412,142.9703,19808.0
2025-03-31 11:20:00,143.42,143.94,143.42,143.86,26186.0,143.0102,143.5287,143.0102,143.4489,26186.0
2025-03-31 11:25:00,143.81,143.97,143.41,143.44,15307.0,143.3991,143.5586,143.0002,143.0301,15307.0
2025-03-31 11:30:00,143.45,143.67,143.36,143.54,21204.0,143.0401,143.2595,142.9503,143.1298,21204.0
2025-03-31 11:35:00,143.63,143.92,143.52,143.68,14545.0,143.2196,143.5087,143.1099,143.2694,14545.0
2025-03-31 11:40:00,143.7,143.89,143.55,143.72,32356.0,143.2894,143.4788,143.1398,143.3093,32356.0
2025-03-31 11:45:00,143.71,143.82,143.61,143.69,17867.0,143.2993,143.409,143.1996,143.2794,17867.0
2025-03-31 11:50:00,143.67,143.7,143.31,143.34,21294.0,143.2595,143.2894,142.9005,142.9304,21294.0
2025-03-31 11:55:00,143.33,143.4,143.09,143.13,18719.0,142.9204,142.9902,142.6811,142.721,18719.0
2025-03-31 12:00:00,143.22,143.5,143.22,143.43,14379.0,142.8107,143.0899,142.8107,143.0201,14379.0
2025-03-31 12:05:00,143.39,143.42,143.06,143.29,26549.0,142.9803,143.0102,142.6512,142.8805,26549.0
2025-03-31 12:10:00,143.36,143.36,143.05,143.18,15978.0,142.9503,142.9503,142.6412,142.7709,15978.0
2025-03-31 12:15:00,143.19,143.42,143.09,143.38,19970.0,142.7808,143.0102,142.6811,142.9703,19970.0
2025-03-31 12:20:00,143.38,143.42,143.14,143.24,17712.0,142.9703,143.0102,142.731,142.8307,17712.0
2025-03-31 12:25:00,143.27,143.83,143.22,143.83,17317.0,142.8606,143.419,142.8107,143.419,17317.0
2025-03-31 12:30:00,143.8,143.8,143.54,143.71,14796.0,143.3891,143.3891,143.1298,143.2993,14796.0
2025-03-31 12:35:00,143.75,143.75,143.51,143.65,15720.0,143.3392,143.3392,143.0999,143.2395,15720.0
2025-03-31 12:40:00,143.65,143.86,143.57,143.73,31826.0,143.2395,143.4489,143.1597,143.3193,31826.0
2025-03-31 12:45:00,143.71,143.79,143.52,143.66,16048.0,143.2993,143.3791,143.1099,143.2495,16048.0
2025-03-31 12:50:00,143.57,143.86,143.53,143.82,14653.0,143.1597,143.4489,143.1199,143.409,14653.0
2025-03-31 12:55:00,143.79,143.81,143.27,143.34,22257.0,143.3791,143.3991,142.8606,142.9304,22257.0
2025-03-31 13:00:00,143.29,143.7,143.26,143.66,10539.0,142.8805,143.2894,142.8506,143.2495,10539.0
2025-03-31 13:05:00,143.66,144.15,143.62,144.15,16601.0,143.2495,143.7381,143.2096,143.7381,16601.0
2025-03-31 13:10:00,144.13,144.43,144.1,144.24,49956.0,143.7181,144.0173,143.6882,143.8278,49956.0
2025-03-31 13:15:00,144.25,144.25,143.68,143.68,36053.0,143.8378,143.8378,143.2694,143.2694,36053.0
2025-03-31 13:20:00,143.68,143.72,143.46,143.63,15763.0,143.2694,143.3093,143.0501,143.2196,15763.0
2025-03-31 13:25:00,143.64,143.71,143.38,143.55,9975.0,143.2295,143.2993,142.9703,143.1398,9975.0
2025-03-31 13:30:00,143.52,143.7,143.5,143.62,13948.0,143.1099,143.2894,143.0899,143.2096,13948.0
2025-03-31 13:35:00,143.66,143.78,143.52,143.65,12438.0,143.2495,143.3691,143.1099,143.2395,12438.0
2025-03-31 13:40:00,143.69,143.69,143.2,143.29,19028.0,143.2794,143.2794,142.7908,142.8805,19028.0
2025-03-31 13:45:00,143.29,143.34,143.13,143.29,30655.0,142.8805,142.9304,142.721,142.8805,30655.0
2025-03-31 13:50:00,143.3,143.51,143.21,143.42,17157.0,142.8905,143.0999,142.8008,143.0102,17157.0
2025-03-31 13:55:00,143.42,143.43,143.01,143.04,15965.0,143.0102,143.0201,142.6013,142.6313,15965.0
2025-03-31 14:00:00,143.0,143.64,142.94,143.62,29115.0,142.5914,143.2295,142.5315,143.2096,29115.0
2025-03-31 14:05:00,143.59,144.06,143.58,144.05,16266.0,143.1797,143.6483,143.1697,143.6384,16266.0
2025-03-31 14:10:00,144.05,144.38,143.95,143.97,23277.0,143.6384,143.9674,143.5387,143.5586,23277.0
2025-03-31 14:15:00,143.94,144.11,143.74,144.0,40170.0,143.5287,143.6982,143.3293,143.5885,40170.0
2025-03-31 14:20:00,144.03,144.03,143.8,143.92,44075.0,143.6184,143.6184,143.3891,143.5087,44075.0
2025-03-31 14:25:00,143.92,144.13,143.78,144.06,17381.0,143.5087,143.7181,143.3691,143.6483,17381.0
2025-03-31 14:30:00,144.11,144.52,144.05,144.41,39667.0,143.6982,144.107,143.6384,143.9973,39667.0
2025-03-31 14:35:00,144.41,144.77,144.4,144.74,28241.0,143.9973,144.3563,143.9874,144.3264,28241.0
2025-03-31 14:40:00,144.71,145.0,144.68,144.77,32268.0,144.2965,144.5857,144.2666,144.3563,32268.0
2025-03-31 14:45:00,144.77,144.79,144.35,144.73,33361.0,144.3563,144.3763,143.9375,144.3164,33361.0
2025-03-31 14:50:00,144.74,145.14,144.73,144.96,36466.0,144.3264,144.7253,144.3164,144.5458,36466.0
2025-03-31 14:55:00,144.96,144.99,144.51,144.52,18787.0,144.5458,144.5757,144.0971,144.107,18787.0
2025-03-31 15:00:00,144.52,144.86,144.47,144.85,23485.0,144.107,144.4461,144.0572,144.4361,23485.0
2025-03-31 15:05:00,144.85,144.99,144.75,144.85,31106.0,144.4361,144.5757,144.3364,144.4361,31106.0
2025-03-31 15:10:00,144.83,145.22,144.81,144.97,34274.0,144.4161,144.805,144.3962,144.5557,34274.0
2025-03-31 15:15:00,144.93,145.13,144.61,144.77,20413.0,144.5159,144.7153,144.1968,144.3563,20413.0
2025-03-31 15:20:00,144.78,145.15,144.75,144.83,38639.0,144.3663,144.7352,144.3364,144.4161,38639.0
2025-03-31 15:25:00,144.86,144.86,144.43,144.57,31717.0,144.4461,144.4461,144.0173,144.1569,31717.0
2025-03-31 15:30:00,144.53,145.08,144.49,145.06,27212.0,144.117,144.6654,144.0771,144.6455,27212.0
2025-03-31 15:35:00,145.04,145.18,144.88,145.02,33910.0,144.6255,144.7651,144.466,144.6056,33910.0
2025-03-31 15:40:00,145.05,145.68,145.04,145.33,42565.0,144.6355,145.2637,144.6255,144.9147,42565.0
2025-03-31 15:45:00,145.23,145.51,145.0,145.12,43323.0,144.815,145.0942,144.5857,144.7053,43323.0
2025-03-31 15:50:00,145.09,145.4,144.55,145.06,139161.0,144.6754,144.9845,144.1369,144.6455,139161.0
2025-03-31 15:55:00,145.02,145.36,144.81,145.28,456395.0,144.6056,144.9446,144.3962,144.8649,456395.0
2025-04-01 09:30:00,144.32,144.76,143.64,143.68,169921.0,143.9076,144.3463,143.2295,143.2694,169921.0
2025-04-01 09:35:00,143.68,143.93,143.09,143.35,90854.0,143.2694,143.5187,142.6811,142.9404,90854.0
2025-04-01 09:40:00,143.34,144.09,143.09,143.99,87028.0,142.9304,143.6783,142.6811,143.5785,87028.0
2025-04-01 09:45:00,143.94,144.53,143.26,144.25,67039.0,143.5287,144.117,142.8506,143.8378,67039.0
2025-04-01 09:50:00,144.25,144.33,143.79,143.81,104596.0,143.8378,143.9176,143.3791,143.3991,104596.0
2025-04-01 09:55:00,143.9,143.9,143.39,143.39,80023.0,143.4888,143.4888,142.9803,142.9803,80023.0
2025-04-01 10:00:00,143.49,143.75,143.07,143.22,53548.0,143.08,143.3392,142.6612,142.8107,53548.0
2025-04-01 10:05:00,143.22,143.49,142.65,142.89,59702.0,142.8107,143.08,142.2424,142.4817,59702.0
2025-04-01 10:10:00,142.89,143.0,141.91,142.03,68747.0,142.4817,142.5914,141.5045,141.6241,68747.0
2025-04-01 10:15:00,142.04,142.54,141.95,142.12,37742.0,141.6341,142.1327,141.5444,141.7139,37742.0
2025-04-01 10:20:00,142.2,142.39,141.8,142.31,37283.0,141.7937,141.9831,141.3948,141.9033,37283.0
2025-04-01 10:25:00,142.28,142.55,142.18,142.34,43076.0,141.8734,142.1427,141.7737,141.9333,43076.0
2025-04-01 10:30:00,142.27,142.82,142.24,142.68,37667.0,141.8635,142.4119,141.8335,142.2723,37667.0
2025-04-01 10:35:00,142.67,143.37,142.63,143.18,53440.0,142.2623,142.9603,142.2224,142.7709,53440.0
2025-04-01 10:40:00,143.17,143.68,143.06,143.41,48179.0,142.7609,143.2694,142.6512,143.0002,48179.0
2025-04-01 10:45:00,143.41,143.56,143.29,143.46,26022.0,143.0002,143.1498,142.8805,143.0501,26022.0
2025-04-01 10:50:00,143.44,143.92,143.4,143.92,49109.0,143.0301,143.5087,142.9902,143.5087,49109.0
2025-04-01 10:55:00,143.91,144.2,143.72,144.2,29526.0,143.4988,143.7879,143.3093,143.7879,29526.0
2025-04-01 11:00:00,144.2,144.3,144.1,144.19,17722.0,143.7879,143.8877,143.6882,143.778,17722.0
2025-04-01 11:05:00,144.19,144.52,144.15,144.52,22429.0,143.778,144.107,143.7381,144.107,22429.0
2025-04-01 11:10:00,144.5,145.1,144.38,145.1,34729.0,144.0871,144.6854,143.9674,144.6854,34729.0
2025-04-01 11:15:00,145.06,145.23,144.94,144.98,33285.0,144.6455,144.815,144.5258,144.5657,33285.0
2025-04-01 11:20:00,144.93,145.21,144.75,145.17,22485.0,144.5159,144.7951,144.3364,144.7552,22485.0
2025-04-01 11:25:00,145.14,145.23,144.93,145.03,24232.0,144.7253,144.815,144.5159,144.6156,24232.0
2025-04-01 11:30:00,144.97,145.07,144.81,144.93,22219.0,144.5557,144.6555,144.3962,144.5159,22219.0
2025-04-01 11:35:00,144.97,144.98,144.75,144.84,15600.0,144.5557,144.5657,144.3364,144.4261,15600.0
2025-04-01 11:40:00,144.82,144.95,144.64,144.93,18439.0,144.4062,144.5358,144.2267,144.5159,18439.0
2025-04-01 11:45:00,144.97,145.14,144.88,145.14,19018.0,144.5557,144.7253,144.466,144.7253,19018.0
2025-04-01 11:50:00,145.14,145.18,144.86,145.03,20650.0,144.7253,144.7651,144.4461,144.6156,20650.0
2025-04-01 11:55:00,145.13,145.58,145.04,145.56,18232.0,144.7153,145.164,144.6255,145.1441,18232.0
2025-04-01 12:00:00,145.56,145.79,145.39,145.63,27659.0,145.1441,145.3734,144.9745,145.2139,27659.0
2025-04-01 12:05:00,145.68,145.84,145.52,145.8,22813.0,145.2637,145.4233,145.1042,145.3834,22813.0
2025-04-01 12:10:00,145.78,146.05,145.62,145.83,49380.0,145.3634,145.6327,145.2039,145.4133,49380.0
2025-04-01 12:15:00,145.82,146.11,145.79,146.01,22869.0,145.4033,145.6925,145.3734,145.5928,22869.0
2025-04-01 12:20:00,145.97,146.08,145.65,145.76,33991.0,145.5529,145.6626,145.2338,145.3435,33991.0
2025-04-01 12:25:00,145.72,145.76,145.19,145.29,23231.0,145.3036,145.3435,144.7751,144.8748,23231.0
2025-04-01 12:30:00,145.29,145.46,145.1,145.23,29318.0,144.8748,145.0443,144.6854,144.815,29318.0
2025-04-01 12:35:00,145.24,145.31,144.85,144.9,32852.0,144.825,144.8948,144.4361,144.4859,32852.0
2025-04-01 12:40:00,144.93,144.99,144.64,144.77,52244.0,144.5159,144.5757,144.2267,144.3563,52244.0
2025-04-01 12:45:00,144.75,145.03,144.68,145.03,17709.0,144.3364,144.6156,144.2666,144.6156,17709.0
2025-04-01 12:50:00,145.02,145.49,144.95,145.29,26575.0,144.6056,145.0743,144.5358,144.8748,26575.0
2025-04-01 12:55:00,145.29,145.56,145.26,145.3,16793.0,144.8748,145.1441,144.8449,144.8848,16793.0
2025-04-01 13:00:00,145.3,145.59,145.27,145.46,14874.0,144.8848,145.174,144.8549,145.0443,14874.0
2025-04-01 13:05:00,145.45,145.45,145.16,145.34,23090.0,145.0344,145.0344,144.7452,144.9247,23090.0
2025-04-01 13:10:00,145.3,145.67,145.23,145.64,20359.0,144.8848,145.2537,144.815,145.2238,20359.0
2025-04-01 13:15:00,145.59,145.61,145.21,145.21,21529.0,145.174,145.1939,144.7951,144.7951,21529.0
2025-04-01 13:20:00,145.29,145.36,145.18,145.32,18618.0,144.8748,144.9446,144.7651,144.9047,18618.0
2025-04-01 13:25:00,145.34,145.4,145.02,145.13,18543.0,144.9247,144.9845,144.6056,144.7153,18543.0
2025-04-01 13:30:00,145.1,145.42,145.1,145.1,19394.0,144.6854,145.0045,144.6854,144.6854,19394.0
2025-04-01 13:35:00,145.1,145.32,145.1,145.31,21599.0,144.6854,144.9047,144.6854,144.8948,21599.0
2025-04-01 13:40:00,145.31,145.39,145.04,145.12,17221.0,144.8948,144.9745,144.6255,144.7053,17221.0
2025-04-01 13:45:00,145.09,145.24,145.05,145.22,14621.0,144.6754,144.825,144.6355,144.805,14621.0
2025-04-01 13:50:00,145.2,145.35,145.05,145.05,39142.0,144.7851,144.9347,144.6355,144.6355,39142.0
2025-04-01 13:55:00,145.11,145.11,144.76,144.76,15635.0,144.6953,144.6953,144.3463,144.3463,15635.0
2025-04-01 14:00:00,144.83,144.84,144.15,144.24,26033.0,144.4161,144.4261,143.7381,143.8278,26033.0
2025-04-01 14:05:00,144.34,144.36,143.95,144.0,19056.0,143.9275,143.9475,143.5387,143.5885,19056.0
2025-04-01 14:10:00,143.94,144.1,143.79,143.89,18653.0,143.5287,143.6882,143.3791,143.4788,18653.0
2025-04-01 14:15:00,143.92,143.97,143.42,143.49,25939.0,143.5087,143.5586,143.0102,143.08,25939.0
2025-04-01 14:20:00,143.49,143.53,143.17,143.21,32975.0,143.08,143.1199,142.7609,142.8008,32975.0
2025-04-01 14:25:00,143.19,143.53,143.18,143.38,30267.0,142.7808,143.1199,142.7709,142.9703,30267.0
2025-04-01 14:30:00,143.36,143.79,143.35,143.59,39728.0,142.9503,143.3791,142.9404,143.1797,39728.0
2025-04-01 14:35:00,143.61,143.75,143.46,143.52,26144.0,143.1996,143.3392,143.0501,143.1099,26144.0
2025-04-01 14:40:00,143.53,143.76,143.53,143.74,18562.0,143.1199,143.3492,143.1199,143.3293,18562.0
2025-04-01 14:45:00,143.72,143.78,143.5,143.5,20988.0,143.3093,143.3691,143.0899,143.0899,20988.0
2025-04-01 14:50:00,143.48,143.61,143.31,143.61,28986.0,143.07,143.1996,142.9005,143.1996,28986.0
2025-04-01 14:55:00,143.64,143.93,143.63,143.79,30170.0,143.2295,143.5187,143.2196,143.3791,30170.0
2025-04-01 15:00:00,143.81,144.12,143.74,143.93,22803.0,143.3991,143.7082,143.3293,143.5187,22803.0
2025-04-01 15:05:00,143.9,144.03,143.7,143.7,30629.0,143.4888,143.6184,143.2894,143.2894,30629.0
2025-04-01 15:10:00,143.7,143.92,143.65,143.92,27045.0,143.2894,143.5087,143.2395,143.5087,27045.0
2025-04-01 15:15:00,143.95,144.12,143.91,144.05,26992.0,143.5387,143.7082,143.4988,143.6384,26992.0
2025-04-01 15:20:00,144.06,144.23,143.94,144.18,26748.0,143.6483,143.8179,143.5287,143.768,26748.0
2025-04-01 15:25:00,144.2,144.32,144.02,144.02,23557.0,143.7879,143.9076,143.6085,143.6085,23557.0
2025-04-01 15:30:00,144.04,144.5,143.91,144.36,25300.0,143.6284,144.0871,143.4988,143.9475,25300.0
2025-04-01 15:35:00,144.33,144.69,144.31,144.67,21803.0,143.9176,144.2765,143.8976,144.2566,21803.0
2025-04-01 15:40:00,144.67,144.99,144.59,144.94,38713.0,144.2566,144.5757,144.1768,144.5258,38713.0
2025-04-01 15:45:00,144.91,145.19,144.83,145.16,39823.0,144.4959,144.7751,144.4161,144.7452,39823.0
2025-04-01 15:50:00,145.17,145.55,144.89,145.39,81108.0,144.7552,145.1341,144.476,144.9745,81108.0
2025-04-01 15:55:00,145.43,145.73,145.3,145.72,204941.0,145.0144,145.3136,144.8848,145.3036,204941.0
2025-04-02 09:30:00,144.03,145.4,143.84,145.4,127050.0,143.6184,144.9845,143.429,144.9845,127050.0
2025-04-02 09:35:00,145.34,146.3,145.29,145.84,29733.0,144.9247,145.8819,144.8748,145.4233,29733.0
2025-04-02 09:40:00,145.84,145.97,145.08,145.65,56315.0,145.4233,145.5529,144.6654,145.2338,56315.0
2025-04-02 09:45:00,145.66,146.44,145.59,146.15,48060.0,145.2438,146.0215,145.174,145.7324,48060.0
2025-04-02 09:50:00,146.14,146.26,145.49,145.52,42953.0,145.7224,145.8421,145.0743,145.1042,42953.0
2025-04-02 09:55:00,145.52,145.62,145.0,145.0,24836.0,145.1042,145.2039,144.5857,144.5857,24836.0
2025-04-02 10:00:00,145.0,146.24,144.82,146.08,41597.0,144.5857,145.8221,144.4062,145.6626,41597.0
2025-04-02 10:05:00,146.14,146.2,145.53,145.63,31784.0,145.7224,145.7822,145.1141,145.2139,31784.0
2025-04-02 10:10:00,145.73,145.9,145.43,145.71,27265.0,145.3136,145.4831,145.0144,145.2936,27265.0
2025-04-02 10:15:00,145.61,145.77,145.43,145.53,41976.0,145.1939,145.3535,145.0144,145.1141,41976.0
2025-04-02 10:20:00,145.51,145.97,145.41,145.89,21875.0,145.0942,145.5529,144.9945,145.4731,21875.0
2025-04-02 10:25:00,145.9,145.97,145.51,145.92,22758.0,145.4831,145.5529,145.0942,145.503,22758.0
2025-04-02 10:30:00,145.93,146.1,145.73,145.75,17561.0,145.513,145.6825,145.3136,145.3335,17561.0
2025-04-02 10:35:00,145.72,145.72,145.28,145.4,14894.0,145.3036,145.3036,144.8649,144.9845,14894.0
2025-04-02 10:40:00,145.4,145.57,145.09,145.2,19266.0,144.9845,145.154,144.6754,144.7851,19266.0
2025-04-02 10:45:00,145.22,145.45,144.94,145.08,18908.0,144.805,145.0344,144.5258,144.6654,18908.0
2025-04-02 10:50:00,145.1,145.34,145.09,145.3,19937.0,144.6854,144.9247,144.6754,144.8848,19937.0
2025-04-02 10:55:00,145.39,145.7,145.33,145.68,16956.0,144.9745,145.2837,144.9147,145.2637,16956.0
2025-04-02 11:00:00,145.6,145.71,145.34,145.71,19696.0,145.1839,145.2936,144.9247,145.2936,19696.0
2025-04-02 11:05:00,145.68,145.77,145.54,145.74,14748.0,145.2637,145.3535,145.1241,145.3235,14748.0
2025-04-02 11:10:00,145.63,145.69,145.31,145.35,24480.0,145.2139,145.2737,144.8948,144.9347,24480.0
2025-04-02 11:15:00,145.31,145.82,145.28,145.82,19209.0,144.8948,145.4033,144.8649,145.4033,19209.0
2025-04-02 11:20:00,145.84,146.26,145.83,146.15,24051.0,145.4233,145.8421,145.4133,145.7324,24051.0
2025-04-02 11:25:00,146.23,146.44,146.22,146.32,17263.0,145.8121,146.0215,145.8022,145.9019,17263.0
2025-04-02 11:30:00,146.32,146.92,146.25,146.84,26704.0,145.9019,146.5002,145.8321,146.4204,26704.0
2025-04-02 11:35:00,146.84,147.1,146.62,147.06,24383.0,146.4204,146.6797,146.201,146.6398,24383.0
2025-04-02 11:40:00,147.06,147.1,146.7,146.72,28638.0,146.6398,146.6797,146.2808,146.3007,28638.0
2025-04-02 11:45:00,146.77,146.78,146.37,146.42,20488.0,146.3506,146.3606,145.9517,146.0016,20488.0
2025-04-02 11:50:00,146.44,146.6,146.36,146.5,17729.0,146.0215,146.1811,145.9418,146.0814,17729.0
2025-04-02 11:55:00,146.5,146.78,146.44,146.61,20459.0,146.0814,146.3606,146.0215,146.1911,20459.0
2025-04-02 12:00:00,146.66,146.9,146.58,146.78,13146.0,146.2409,146.4802,146.1611,146.3606,13146.0
2025-04-02 12:05:00,146.79,146.89,146.67,146.77,9267.0,146.3705,146.4703,146.2509,146.3506,9267.0
2025-04-02 12:10:00,146.76,147.42,146.76,147.31,51521.0,146.3406,146.9987,146.3406,146.8891,51521.0
2025-04-02 12:15:00,147.27,147.44,147.25,147.39,35086.0,146.8492,147.0187,146.8292,146.9688,35086.0
2025-04-02 12:20:00,147.41,147.74,147.38,147.7,14014.0,146.9888,147.3178,146.9589,147.2779,14014.0
2025-04-02 12:25:00,147.67,147.97,147.64,147.97,30960.0,147.248,147.5472,147.2181,147.5472,30960.0
2025-04-02 12:30:00,147.99,148.26,147.91,147.96,21676.0,147.5671,147.8363,147.4873,147.5372,21676.0
2025-04-02 12:35:00,147.98,148.05,147.47,147.74,33873.0,147.5571,147.6269,147.0486,147.3178,33873.0
2025-04-02 12:40:00,147.74,148.03,147.63,148.03,27356.0,147.3178,147.607,147.2081,147.607,27356.0
2025-04-02 12:45:00,148.04,148.51,147.85,148.46,35674.0,147.617,148.0856,147.4275,148.0358,35674.0
2025-04-02 12:50:00,148.47,148.6,148.12,148.32,22085.0,148.0457,148.1754,147.6967,147.8962,22085.0
2025-04-02 12:55:00,148.31,148.47,148.22,148.41,29692.0,147.8862,148.0457,147.7965,147.9859,29692.0
2025-04-02 13:00:00,148.41,148.77,148.41,148.73,21437.0,147.9859,148.3449,147.9859,148.305,21437.0
2025-04-02 13:05:00,148.75,149.0,148.68,148.95,18432.0,148.3249,148.5742,148.2551,148.5244,18432.0
2025-04-02 13:10:00,148.96,149.31,148.95,149.22,33329.0,148.5343,148.8833,148.5244,148.7936,33329.0
2025-04-02 13:15:00,149.19,149.25,149.03,149.11,30853.0,148.7637,148.8235,148.6041,148.6839,30853.0
2025-04-02 13:20:00,149.09,149.1,148.73,148.89,28439.0,148.664,148.6739,148.305,148.4645,28439.0
2025-04-02 13:25:00,148.89,148.89,148.69,148.69,21515.0,148.4645,148.4645,148.2651,148.2651,21515.0
2025-04-02 13:30:00,148.73,148.74,148.22,148.35,49985.0,148.305,148.315,147.7965,147.9261,49985.0
2025-04-02 13:35:00,148.34,148.35,147.96,148.3,35379.0,147.9161,147.9261,147.5372,147.8762,35379.0
2025-04-02 13:40:00,148.34,148.38,147.81,147.94,28295.0,147.9161,147.956,147.3876,147.5173,28295.0
2025-04-02 13:45:00,147.93,147.97,147.62,147.72,21542.0,147.5073,147.5472,147.1982,147.2979,21542.0
2025-04-02 13:50:00,147.7,147.78,147.5,147.69,25803.0,147.2779,147.3577,147.0785,147.268,25803.0
2025-04-02 13:55:00,147.71,147.92,147.66,147.75,16822.0,147.2879,147.4973,147.2381,147.3278,16822.0
2025-04-02 14:00:00,147.72,148.01,147.59,147.65,29212.0,147.2979,147.5871,147.1683,147.2281,29212.0
2025-04-02 14:05:00,147.65,147.65,147.2,147.4,19691.0,147.2281,147.2281,146.7794,146.9788,19691.0
2025-04-02 14:10:00,147.45,147.45,147.23,147.25,27551.0,147.0287,147.0287,146.8093,146.8292,27551.0
2025-04-02 14:15:00,147.28,147.42,146.97,147.03,24446.0,146.8591,146.9987,146.55,146.6099,24446.0
2025-04-02 14:20:00,147.06,147.16,146.68,146.78,16510.0,146.6398,146.7395,146.2609,146.3606,16510.0
2025-04-02 14:25:00,146.78,146.85,146.47,146.5,18778.0,146.3606,146.4304,146.0515,146.0814,18778.0
2025-04-02 14:30:00,146.46,146.94,146.4,146.84,19104.0,146.0415,146.5201,145.9817,146.4204,19104.0
2025-04-02 14:35:00,146.84,147.2,146.73,147.14,19975.0,146.4204,146.7794,146.3107,146.7195,19975.0
2025-04-02 14:40:00,147.14,147.38,147.09,147.38,99280.0,146.7195,146.9589,146.6697,146.9589,99280.0
2025-04-02 14:45:00,147.35,147.69,147.23,147.69,33090.0,146.9289,147.268,146.8093,147.268,33090.0
2025-04-02 14:50:00,147.69,147.72,147.41,147.51,14536.0,147.268,147.2979,146.9888,147.0885,14536.0
2025-04-02 14:55:00,147.53,147.53,147.0,147.0,25108.0,147.1084,147.1084,146.5799,146.5799,25108.0
2025-04-02 15:00:00,147.0,147.63,147.0,147.56,14628.0,146.5799,147.2081,146.5799,147.1383,14628.0
2025-04-02 15:05:00,147.53,147.69,147.34,147.41,21332.0,147.1084,147.268,146.919,146.9888,21332.0
2025-04-02 15:10:00,147.36,147.43,147.05,147.1,26209.0,146.9389,147.0087,146.6298,146.6797,26209.0
2025-04-02 15:15:00,147.03,147.14,146.79,146.9,23242.0,146.6099,146.7195,146.3705,146.4802,23242.0
2025-04-02 15:20:00,146.92,147.46,146.84,147.43,19893.0,146.5002,147.0386,146.4204,147.0087,19893.0
2025-04-02 15:25:00,147.39,147.63,147.14,147.58,18509.0,146.9688,147.2081,146.7195,147.1583,18509.0
2025-04-02 15:30:00,147.56,147.78,147.32,147.71,27011.0,147.1383,147.3577,146.899,147.2879,27011.0
2025-04-02 15:35:00,147.7,147.8,147.49,147.53,30084.0,147.2779,147.3777,147.0685,147.1084,30084.0
2025-04-02 15:40:00,147.54,148.1,147.51,148.08,27921.0,147.1184,147.6768,147.0885,147.6569,27921.0
2025-04-02 15:45:00,148.09,148.26,147.97,148.05,38244.0,147.6668,147.8363,147.5472,147.6269,38244.0
2025-04-02 15:50:00,148.01,148.21,147.73,148.03,84483.0,147.5871,147.7865,147.3079,147.607,84483.0
2025-04-02 15:55:00,148.04,148.11,147.65,147.65,210072.0,147.617,147.6868,147.2281,147.2281,210072.0
2025-04-03 09:30:00,141.0,141.87,140.26,141.34,221400.0,140.5971,141.4646,139.8592,140.9361,221400.0
2025-04-03 09:35:00,141.29,141.49,140.4,141.11,84533.0,140.8863,141.0857,139.9988,140.7068,84533.0
2025-04-03 09:40:00,141.09,141.09,140.05,140.42,71144.0,140.6868,140.6868,139.6498,140.0188,71144.0
2025-04-03 09:45:00,140.31,140.54,139.91,140.14,115006.0,139.9091,140.1384,139.5102,139.7396,115006.0
2025-04-03 09:50:00,140.12,140.83,140.12,140.25,168589.0,139.7196,140.4276,139.7196,139.8492,168589.0
2025-04-03 09:55:00,140.25,140.45,139.67,139.84,81896.0,139.8492,140.0487,139.2709,139.4404,81896.0
2025-04-03 10:00:00,139.84,140.15,139.44,139.44,83194.0,139.4404,139.7495,139.0416,139.0416,83194.0
2025-04-03 10:05:00,139.49,140.03,139.32,139.5,71835.0,139.0914,139.6299,138.9219,139.1014,71835.0
2025-04-03 10:10:00,139.48,139.7,139.1,139.57,71325.0,139.0814,139.3008,138.7025,139.1712,71325.0
2025-04-03 10:15:00,139.57,139.95,139.44,139.48,63354.0,139.1712,139.5501,139.0416,139.0814,63354.0
2025-04-03 10:20:00,139.46,139.72,139.22,139.3,50011.0,139.0615,139.3208,138.8222,138.902,50011.0
2025-04-03 10:25:00,139.25,140.05,139.25,139.68,54613.0,138.8521,139.6498,138.8521,139.2809,54613.0
2025-04-03 10:30:00,139.59,139.96,139.12,139.17,58050.0,139.1911,139.5601,138.7225,138.7723,58050.0
2025-04-03 10:35:00,139.21,139.46,138.93,139.41,55084.0,138.8122,139.0615,138.533,139.0116,55084.0
2025-04-03 10:40:00,139.41,139.78,139.16,139.29,80299.0,139.0116,139.3806,138.7624,138.892,80299.0
2025-04-03 10:45:00,139.31,139.35,138.72,138.85,86851.0,138.9119,138.9518,138.3236,138.4532,86851.0
2025-04-03 10:50:00,138.87,138.88,138.43,138.56,69411.0,138.4732,138.4832,138.0344,138.1641,69411.0
2025-04-03 10:55:00,138.59,138.71,138.2,138.2,56297.0,138.194,138.3136,137.8051,137.8051,56297.0
2025-04-03 11:00:00,138.2,138.48,137.88,138.15,66413.0,137.8051,138.0843,137.486,137.7552,66413.0
2025-04-03 11:05:00,138.15,138.19,136.84,136.97,64900.0,137.7552,137.7951,136.449,136.5786,64900.0
2025-04-03 11:10:00,136.94,137.71,136.94,137.26,99789.0,136.5487,137.3165,136.5487,136.8678,99789.0
2025-04-03 11:15:00,137.18,137.67,137.1,137.45,43108.0,136.788,137.2766,136.7082,137.0572,43108.0
2025-04-03 11:20:00,137.4,137.69,137.11,137.47,29749.0,137.0074,137.2966,136.7182,137.0772,29749.0
2025-04-03 11:25:00,137.43,138.02,137.37,137.57,50244.0,137.0373,137.6256,136.9775,137.1769,50244.0
2025-04-03 11:30:00,137.55,138.09,137.48,137.94,71746.0,137.157,137.6954,137.0872,137.5458,71746.0
2025-04-03 11:35:00,137.89,138.35,137.56,138.21,54234.0,137.496,137.9547,137.1669,137.8151,54234.0
2025-04-03 11:40:00,138.21,138.55,138.16,138.24,47350.0,137.8151,138.1541,137.7652,137.845,47350.0
2025-04-03 11:45:00,138.22,138.35,137.59,137.81,35376.0,137.825,137.9547,137.1968,137.4162,35376.0
2025-04-03 11:50:00,137.75,137.76,137.22,137.63,41604.0,137.3564,137.3664,136.8279,137.2367,41604.0
2025-04-03 11:55:00,137.67,137.74,137.15,137.15,41875.0,137.2766,137.3464,136.7581,136.7581,41875.0
2025-04-03 12:00:00,137.19,137.91,137.15,137.58,45093.0,136.798,137.5159,136.7581,137.1869,45093.0
2025-04-03 12:05:00,137.62,137.86,137.39,137.43,33717.0,137.2268,137.4661,136.9974,137.0373,33717.0
2025-04-03 12:10:00,137.51,138.05,137.35,137.93,66532.0,137.1171,137.6555,136.9575,137.5359,66532.0
2025-04-03 12:15:00,137.97,138.24,137.8,138.19,36027.0,137.5758,137.845,137.4062,137.7951,36027.0
2025-04-03 12:20:00,138.21,138.33,137.95,138.04,44072.0,137.8151,137.9347,137.5558,137.6456,44072.0
2025-04-03 12:25:00,138.03,138.07,137.52,138.0,32007.0,137.6356,137.6755,137.127,137.6057,32007.0
2025-04-03 12:30:00,138.07,138.19,137.54,137.55,54456.0,137.6755,137.7951,137.147,137.157,54456.0
2025-04-03 12:35:00,137.5,137.75,137.38,137.52,55801.0,137.1071,137.3564,136.9874,137.127,55801.0
2025-04-03 12:40:00,137.55,138.09,137.54,137.68,35889.0,137.157,137.6954,137.147,137.2866,35889.0
2025-04-03 12:45:00,137.69,137.83,137.47,137.76,44613.0,137.2966,137.4362,137.0772,137.3664,44613.0
2025-04-03 12:50:00,137.78,137.78,136.99,136.99,55537.0,137.3863,137.3863,136.5986,136.5986,55537.0
2025-04-03 12:55:00,136.97,137.07,136.73,136.88,52728.0,136.5786,136.6783,136.3393,136.4889,52728.0
2025-04-03 13:00:00,136.93,137.14,136.65,136.91,57327.0,136.5387,136.7481,136.2595,136.5188,57327.0
2025-04-03 13:05:00,136.91,137.44,136.89,137.21,45590.0,136.5188,137.0473,136.4988,136.8179,45590.0
2025-04-03 13:10:00,137.21,137.69,137.09,137.45,52976.0,136.8179,137.2966,136.6983,137.0572,52976.0
2025-04-03 13:15:00,137.46,137.62,137.32,137.52,55108.0,137.0672,137.2268,136.9276,137.127,55108.0
2025-04-03 13:20:00,137.56,137.73,137.22,137.45,42472.0,137.1669,137.3364,136.8279,137.0572,42472.0
2025-04-03 13:25:00,137.44,137.75,137.38,137.74,44726.0,137.0473,137.3564,136.9874,137.3464,44726.0
2025-04-03 13:30:00,137.74,138.06,137.6,137.96,47272.0,137.3464,137.6655,137.2068,137.5658,47272.0
2025-04-03 13:35:00,138.0,138.41,138.0,138.21,32549.0,137.6057,138.0145,137.6057,137.8151,32549.0
2025-04-03 13:40:00,138.21,138.47,138.13,138.46,25794.0,137.8151,138.0743,137.7353,138.0644,25794.0
2025-04-03 13:45:00,138.42,138.47,137.96,138.06,76198.0,138.0245,138.0743,137.5658,137.6655,76198.0
2025-04-03 13:50:00,138.1,138.18,137.91,138.01,30951.0,137.7054,137.7852,137.5159,137.6156,30951.0
2025-04-03 13:55:00,137.96,137.96,137.6,137.6,23525.0,137.5658,137.5658,137.2068,137.2068,23525.0
2025-04-03 14:00:00,137.6,137.74,137.35,137.41,57491.0,137.2068,137.3464,136.9575,137.0174,57491.0
2025-04-03 14:05:00,137.42,137.46,137.18,137.34,38600.0,137.0273,137.0672,136.788,136.9476,38600.0
2025-04-03 14:10:00,137.32,137.36,136.8,136.83,53601.0,136.9276,136.9675,136.4091,136.439,53601.0
2025-04-03 14:15:00,136.82,136.98,136.78,136.92,31798.0,136.429,136.5886,136.3892,136.5288,31798.0
2025-04-03 14:20:00,136.96,137.33,136.86,137.18,53711.0,136.5686,136.9376,136.4689,136.788,53711.0
2025-04-03 14:25:00,137.18,137.27,136.88,137.02,93517.0,136.788,136.8778,136.4889,136.6285,93517.0
2025-04-03 14:30:00,136.98,137.56,136.82,137.09,71050.0,136.5886,137.1669,136.429,136.6983,71050.0
2025-04-03 14:35:00,137.09,137.29,137.0,137.22,68397.0,136.6983,136.8977,136.6085,136.8279,68397.0
2025-04-03 14:40:00,137.22,137.57,137.18,137.32,47486.0,136.8279,137.1769,136.788,136.9276,47486.0
2025-04-03 14:45:00,137.3,137.76,136.69,136.93,165407.0,136.9077,137.3664,136.2994,136.5387,165407.0
2025-04-03 14:50:00,136.97,137.54,136.83,136.94,107421.0,136.5786,137.147,136.439,136.5487,107421.0
2025-04-03 14:55:00,136.93,137.23,136.76,137.16,67532.0,136.5387,136.8379,136.3692,136.7681,67532.0
2025-04-03 15:00:00,137.12,137.17,136.63,136.81,90838.0,136.7282,136.778,136.2396,136.4191,90838.0
2025-04-03 15:05:00,136.81,137.09,136.56,136.62,63309.0,136.4191,136.6983,136.1698,136.2296,63309.0
2025-04-03 15:10:00,136.61,136.78,136.39,136.51,76301.0,136.2196,136.3892,136.0003,136.1199,76301.0
2025-04-03 15:15:00,136.5,136.5,135.65,135.9,92888.0,136.11,136.11,135.2624,135.5117,92888.0
2025-04-03 15:20:00,135.91,136.16,135.79,135.96,84618.0,135.5216,135.7709,135.402,135.5715,84618.0
2025-04-03 15:25:00,135.92,136.03,135.54,135.7,78608.0,135.5316,135.6413,135.1527,135.3122,78608.0
2025-04-03 15:30:00,135.71,136.08,135.57,135.97,120975.0,135.3222,135.6912,135.1826,135.5815,120975.0
2025-04-03 15:35:00,135.96,136.33,135.72,136.32,150986.0,135.5715,135.9404,135.3322,135.9305,150986.0
2025-04-03 15:40:00,136.31,136.6,136.15,136.49,131728.0,135.9205,136.2097,135.761,136.1,131728.0
2025-04-03 15:45:00,136.45,136.56,135.95,136.12,135460.0,136.0601,136.1698,135.5615,135.731,135460.0
2025-04-03 15:50:00,136.14,136.39,135.69,136.37,277475.0,135.751,136.0003,135.3023,135.9803,277475.0
2025-04-03 15:55:00,136.42,136.42,135.4,135.48,516294.0,136.0302,136.0302,135.0131,135.0929,516294.0
2025-04-04 09:30:00,129.11,132.46,128.68,129.13,427322.0,128.7411,132.0815,128.3123,128.761,427322.0
2025-04-04 09:35:00,129.23,129.42,128.2,128.93,250077.0,128.8607,129.0502,127.8337,128.5616,250077.0
2025-04-04 09:40:00,128.9,128.95,127.42,127.94,297736.0,128.5317,128.5815,127.0559,127.5744,297736.0
2025-04-04 09:45:00,127.81,129.89,127.73,128.8,257786.0,127.4448,129.5188,127.365,128.432,257786.0
2025-04-04 09:50:00,128.69,129.39,128.44,128.79,253931.0,128.3223,129.0203,128.073,128.422,253931.0
2025-04-04 09:55:00,128.75,129.92,128.46,129.28,223016.0,128.3821,129.5488,128.0929,128.9106,223016.0
2025-04-04 10:00:00,129.36,129.8,129.06,129.16,136693.0,128.9904,129.4291,128.6912,128.7909,136693.0
2025-04-04 10:05:00,129.13,129.51,128.02,128.09,127539.0,128.761,129.1399,127.6542,127.724,127539.0
2025-04-04 10:10:00,128.04,128.18,127.16,127.72,123817.0,127.6741,127.8137,126.7966,127.355,123817.0
2025-04-04 10:15:00,127.67,128.01,127.19,127.8,109127.0,127.3052,127.6442,126.8266,127.4348,109127.0
2025-04-04 10:20:00,127.77,128.59,127.68,128.03,116661.0,127.4049,128.2226,127.3152,127.6642,116661.0
2025-04-04 10:25:00,128.0,128.2,126.82,126.91,158542.0,127.6342,127.8337,126.4576,126.5474,158542.0
2025-04-04 10:30:00,126.88,127.45,126.26,126.34,146804.0,126.5174,127.0858,125.8992,125.979,146804.0
2025-04-04 10:35:00,126.38,127.24,126.07,126.94,137036.0,126.0189,126.8764,125.7098,126.5773,137036.0
2025-04-04 10:40:00,126.93,127.06,126.07,126.26,124565.0,126.5673,126.6969,125.7098,125.8992,124565.0
2025-04-04 10:45:00,126.22,126.33,124.59,124.68,172737.0,125.8593,125.969,124.234,124.3237,172737.0
2025-04-04 10:50:00,124.61,126.06,123.94,125.72,203654.0,124.2539,125.6998,123.5858,125.3608,203654.0
2025-04-04 10:55:00,125.72,126.9,125.46,126.37,93356.0,125.3608,126.5374,125.1015,126.0089,93356.0
2025-04-04 11:00:00,126.28,128.74,126.16,128.37,173062.0,125.9192,128.3721,125.7995,128.0032,173062.0
2025-04-04 11:05:00,128.38,128.64,127.24,127.64,138860.0,128.0132,128.2724,126.8764,127.2753,138860.0
2025-04-04 11:10:00,127.64,129.59,127.62,129.2,86709.0,127.2753,129.2197,127.2553,128.8308,86709.0
2025-04-04 11:15:00,129.21,130.3,129.21,129.5,81105.0,128.8408,129.9277,128.8408,129.13,81105.0
2025-04-04 11:20:00,129.7,130.94,129.6,130.94,137952.0,129.3294,130.5658,129.2297,130.5658,137952.0
2025-04-04 11:25:00,130.8,130.8,129.03,129.11,132759.0,130.4262,130.4262,128.6613,128.7411,132759.0
2025-04-04 11:30:00,129.04,129.46,128.63,128.83,58675.0,128.6713,129.0901,128.2624,128.4619,58675.0
2025-04-04 11:35:00,128.87,128.98,127.67,128.03,65098.0,128.5018,128.6114,127.3052,127.6642,65098.0
2025-04-04 11:40:00,128.03,128.83,128.01,128.29,75456.0,127.6642,128.4619,127.6442,127.9234,75456.0
2025-04-04 11:45:00,128.19,128.97,127.79,128.8,84630.0,127.8237,128.6015,127.4248,128.432,84630.0
2025-04-04 11:50:00,128.75,128.95,127.76,127.77,71752.0,128.3821,128.5815,127.3949,127.4049,71752.0
2025-04-04 11:55:00,127.86,128.46,127.68,127.8,76064.0,127.4946,128.0929,127.3152,127.4348,76064.0
2025-04-04 12:00:00,127.73,128.65,127.73,128.2,64880.0,127.365,128.2824,127.365,127.8337,64880.0
2025-04-04 12:05:00,128.2,128.92,127.79,127.87,66373.0,127.8337,128.5516,127.4248,127.5046,66373.0
2025-04-04 12:10:00,127.86,128.61,127.75,128.33,57327.0,127.4946,128.2425,127.385,127.9633,57327.0
2025-04-04 12:15:00,128.38,128.6,127.66,127.73,73589.0,128.0132,128.2325,127.2952,127.365,73589.0
2025-04-04 12:20:00,127.73,127.78,126.82,127.16,48872.0,127.365,127.4149,126.4576,126.7966,48872.0
2025-04-04 12:25:00,127.25,127.5,127.01,127.42,54173.0,126.8864,127.1357,126.6471,127.0559,54173.0
2025-04-04 12:30:00,127.36,127.69,127.27,127.38,57283.0,126.9961,127.3251,126.9063,127.016,57283.0
2025-04-04 12:35:00,127.32,128.29,127.29,128.1,62205.0,126.9562,127.9234,126.9263,127.734,62205.0
2025-04-04 12:40:00,128.14,128.31,127.57,127.57,43902.0,127.7738,127.9434,127.2055,127.2055,43902.0
2025-04-04 12:45:00,127.6,127.83,127.33,127.57,55566.0,127.2354,127.4647,126.9662,127.2055,55566.0
2025-04-04 12:50:00,127.58,128.03,127.28,128.0,58757.0,127.2154,127.6642,126.9163,127.6342,58757.0
2025-04-04 12:55:00,128.0,128.49,127.88,128.16,37340.0,127.6342,128.1228,127.5146,127.7938,37340.0
2025-04-04 13:00:00,128.16,128.75,127.94,128.46,21998.0,127.7938,128.3821,127.5744,128.0929,21998.0
2025-04-04 13:05:00,128.54,128.54,127.95,128.07,35507.0,128.1727,128.1727,127.5844,127.704,35507.0
2025-04-04 13:10:00,128.15,128.21,127.2,127.26,41099.0,127.7838,127.8436,126.8365,126.8964,41099.0
2025-04-04 13:15:00,127.16,127.47,126.94,127.37,39880.0,126.7966,127.1058,126.5773,127.006,39880.0
2025-04-04 13:20:00,127.39,127.83,127.36,127.49,40430.0,127.026,127.4647,126.9961,127.1257,40430.0
2025-04-04 13:25:00,127.49,127.92,127.36,127.52,85333.0,127.1257,127.5545,126.9961,127.1556,85333.0
2025-04-04 13:30:00,127.5,127.88,127.02,127.59,71945.0,127.1357,127.5146,126.657,127.2254,71945.0
2025-04-04 13:35:00,127.64,128.65,127.59,128.5,54187.0,127.2753,128.2824,127.2254,128.1328,54187.0
2025-04-04 13:40:00,128.49,128.76,128.06,128.06,35932.0,128.1228,128.3921,127.6941,127.6941,35932.0
2025-04-04 13:45:00,128.2,128.91,128.04,128.91,55087.0,127.8337,128.5416,127.6741,128.5416,55087.0
2025-04-04 13:50:00,128.91,128.91,128.09,128.22,126359.0,128.5416,128.5416,127.724,127.8536,126359.0
2025-04-04 13:55:00,128.34,129.21,127.8,129.13,59590.0,127.9733,128.8408,127.4348,128.761,59590.0
2025-04-04 14:00:00,129.2,129.67,128.9,128.98,48146.0,128.8308,129.2995,128.5317,128.6114,48146.0
2025-04-04 14:05:00,129.09,129.09,128.38,128.65,27969.0,128.7211,128.7211,128.0132,128.2824,27969.0
2025-04-04 14:10:00,128.59,128.64,128.09,128.1,35061.0,128.2226,128.2724,127.724,127.734,35061.0
2025-04-04 14:15:00,128.02,128.02,127.53,127.63,40850.0,127.6542,127.6542,127.1656,127.2653,40850.0
2025-04-04 14:20:00,127.63,127.95,127.4,127.66,73744.0,127.2653,127.5844,127.036,127.2952,73744.0
2025-04-04 14:25:00,127.66,127.93,127.48,127.73,30577.0,127.2952,127.5644,127.1157,127.365,30577.0
2025-04-04 14:30:00,127.74,127.98,127.47,127.68,47335.0,127.375,127.6143,127.1058,127.3152,47335.0
2025-04-04 14:35:00,127.67,128.2,127.5,127.8,52106.0,127.3052,127.8337,127.1357,127.4348,52106.0
2025-04-04 14:40:00,127.8,127.96,127.26,127.35,51595.0,127.4348,127.5944,126.8964,126.9861,51595.0
2025-04-04 14:45:00,127.29,128.44,127.23,128.24,47009.0,126.9263,128.073,126.8664,127.8736,47009.0
2025-04-04 14:50:00,128.26,128.61,127.87,128.58,57890.0,127.8935,128.2425,127.5046,128.2126,57890.0
2025-04-04 14:55:00,128.52,128.82,128.06,128.24,88624.0,128.1528,128.4519,127.6941,127.8736,88624.0
2025-04-04 15:00:00,128.26,128.44,127.69,128.05,76158.0,127.8935,128.073,127.3251,127.6841,76158.0
2025-04-04 15:05:00,128.01,128.21,127.81,127.98,55225.0,127.6442,127.8436,127.4448,127.6143,55225.0
2025-04-04 15:10:00,128.0,128.83,127.86,128.64,96040.0,127.6342,128.4619,127.4946,128.2724,96040.0
2025-04-04 15:15:00,128.59,128.77,127.63,127.97,62232.0,128.2226,128.402,127.2653,127.6043,62232.0
2025-04-04 15:20:00,127.98,129.11,127.98,128.91,78321.0,127.6143,128.7411,127.6143,128.5416,78321.0
2025-04-04 15:25:00,128.99,129.17,128.45,128.94,77332.0,128.6214,128.8009,128.083,128.5716,77332.0
2025-04-04 15:30:00,128.84,130.01,128.8,130.0,139423.0,128.4718,129.6385,128.432,129.6285,139423.0
2025-04-04 15:35:00,129.91,130.26,129.1,129.67,162107.0,129.5388,129.8878,128.7311,129.2995,162107.0
2025-04-04 15:40:00,129.71,129.89,128.99,129.26,114582.0,129.3394,129.5188,128.6214,128.8906,114582.0
2025-04-04 15:45:00,129.29,129.6,128.33,128.47,96531.0,128.9206,129.2297,127.9633,128.1029,96531.0
2025-04-04 15:50:00,128.42,128.42,126.91,127.64,256264.0,128.053,128.053,126.5474,127.2753,256264.0
2025-04-04 15:55:00,127.52,127.52,126.75,126.91,711075.0,127.1556,127.1556,126.3878,126.5474,711075.0
2025-04-07 09:30:00,124.97,126.8,123.73,126.2,567024.0,124.6129,126.4377,123.3764,125.8394,567024.0
2025-04-07 09:35:00,126.26,127.4,125.02,125.77,279541.0,125.8992,127.036,124.6628,125.4106,279541.0
2025-04-07 09:40:00,126.0,126.22,123.89,124.71,221017.0,125.64,125.8593,123.536,124.3536,221017.0
2025-04-07 09:45:00,124.9,127.3,124.09,126.72,166016.0,124.5431,126.9362,123.7354,126.3579,166016.0
2025-04-07 09:50:00,126.73,129.19,126.41,128.91,174319.0,126.3679,128.8208,126.0488,128.5416,174319.0
2025-04-07 09:55:00,129.03,131.41,128.76,130.99,235054.0,128.6613,131.0345,128.3921,130.6157,235054.0
2025-04-07 10:00:00,130.96,132.4,129.81,130.61,187992.0,130.5858,132.0217,129.4391,130.2368,187992.0
2025-04-07 10:05:00,130.69,132.05,130.62,131.68,203029.0,130.3166,131.6727,130.2468,131.3037,203029.0
2025-04-07 10:10:00,131.64,138.71,131.64,137.29,430781.0,131.2638,138.3136,131.2638,136.8977,430781.0
2025-04-07 10:15:00,137.44,141.57,137.07,137.4,329266.0,137.0473,141.1655,136.6783,137.0074,329266.0
2025-04-07 10:20:00,137.4,137.61,131.17,131.4,229542.0,137.0074,137.2168,130.7952,131.0245,229542.0
2025-04-07 10:25:00,131.4,134.27,130.62,130.8,257301.0,131.0245,133.8863,130.2468,130.4262,257301.0
2025-04-07 10:30:00,130.79,133.33,130.51,131.2,162015.0,130.4163,132.949,130.1371,130.8251,162015.0
2025-04-07 10:35:00,131.01,131.28,128.9,129.22,149784.0,130.6356,130.9049,128.5317,128.8508,149784.0
2025-04-07 10:40:00,129.14,131.75,128.81,131.47,161248.0,128.771,131.3735,128.4419,131.0943,161248.0
2025-04-07 10:45:00,131.53,131.76,130.29,131.51,85564.0,131.1542,131.3835,129.9177,131.1342,85564.0
2025-04-07 10:50:00,131.65,135.41,131.35,135.21,98105.0,131.2738,135.0231,130.9747,134.8236,98105.0
2025-04-07 10:55:00,135.5,135.5,133.51,134.25,125417.0,135.1128,135.1128,133.1285,133.8664,125417.0
2025-04-07 11:00:00,134.31,135.74,133.65,134.85,135097.0,133.9262,135.3521,133.2681,134.4647,135097.0
2025-04-07 11:05:00,134.96,134.96,131.99,132.03,109165.0,134.5744,134.5744,131.6128,131.6527,109165.0
2025-04-07 11:10:00,132.04,133.22,130.1,130.47,113558.0,131.6627,132.8393,129.7282,130.0972,113558.0
2025-04-07 11:15:00,130.42,131.19,129.15,130.22,295468.0,130.0473,130.8151,128.781,129.8479,295468.0
2025-04-07 11:20:00,130.06,131.12,129.07,129.19,143507.0,129.6884,130.7453,128.7012,128.8208,143507.0
2025-04-07 11:25:00,129.4,129.92,128.94,129.62,114940.0,129.0302,129.5488,128.5716,129.2496,114940.0
2025-04-07 11:30:00,129.75,131.17,129.64,130.72,149957.0,129.3792,130.7952,129.2696,130.3465,149957.0
2025-04-07 11:35:00,130.75,132.07,130.6,130.96,80505.0,130.3764,131.6926,130.2268,130.5858,80505.0
2025-04-07 11:40:00,130.96,132.64,130.73,132.22,111060.0,130.5858,132.261,130.3564,131.8422,111060.0
2025-04-07 11:45:00,132.32,132.32,131.13,131.79,97434.0,131.9419,131.9419,130.7553,131.4134,97434.0
2025-04-07 11:50:00,131.79,132.26,130.27,130.56,79079.0,131.4134,131.8821,129.8978,130.1869,79079.0
2025-04-07 11:55:00,130.55,131.0,130.0,130.2,111403.0,130.177,130.6257,129.6285,129.828,111403.0
2025-04-07 12:00:00,130.12,130.15,129.39,129.63,77988.0,129.7482,129.7781,129.0203,129.2596,77988.0
2025-04-07 12:05:00,129.75,129.77,128.83,129.1,64827.0,129.3792,129.3992,128.4619,128.7311,64827.0
2025-04-07 12:10:00,129.03,130.31,128.84,129.7,88486.0,128.6613,129.9376,128.4718,129.3294,88486.0
2025-04-07 12:15:00,129.81,130.49,129.47,130.49,70328.0,129.4391,130.1171,129.1,130.1171,70328.0
2025-04-07 12:20:00,130.39,130.86,129.51,130.64,57578.0,130.0174,130.4861,129.1399,130.2667,57578.0
2025-04-07 12:25:00,130.61,131.69,130.61,131.61,61936.0,130.2368,131.3137,130.2368,131.2339,61936.0
2025-04-07 12:30:00,131.46,132.39,131.4,132.12,57423.0,131.0844,132.0117,131.0245,131.7425,57423.0
2025-04-07 12:35:00,132.12,132.12,131.34,131.34,65297.0,131.7425,131.7425,130.9647,130.9647,65297.0
2025-04-07 12:40:00,131.41,131.67,130.34,130.5,51824.0,131.0345,131.2938,129.9676,130.1271,51824.0
2025-04-07 12:45:00,130.48,130.5,129.75,130.11,48497.0,130.1072,130.1271,129.3792,129.7382,48497.0
2025-04-07 12:50:00,130.23,130.63,129.74,130.56,59784.0,129.8579,130.2567,129.3693,130.1869,59784.0
2025-04-07 12:55:00,130.57,130.69,129.59,130.02,91409.0,130.1969,130.3166,129.2197,129.6485,91409.0
2025-04-07 13:00:00,130.02,132.96,130.02,130.77,151171.0,129.6485,132.5801,129.6485,130.3963,151171.0
2025-04-07 13:05:00,130.6,131.14,130.27,130.58,117570.0,130.2268,130.7653,129.8978,130.2069,117570.0
2025-04-07 13:10:00,130.55,132.06,130.12,132.05,61747.0,130.177,131.6826,129.7482,131.6727,61747.0
2025-04-07 13:15:00,131.95,132.79,131.7,132.41,137869.0,131.573,132.4106,131.3237,132.0316,137869.0
2025-04-07 13:20:00,132.52,132.81,131.89,132.48,66685.0,132.1413,132.4305,131.5131,132.1014,66685.0
2025-04-07 13:25:00,132.4,133.43,132.05,133.4,68236.0,132.0217,133.0487,131.6727,133.0188,68236.0
2025-04-07 13:30:00,133.49,133.56,131.83,133.09,111908.0,133.1086,133.1784,131.4533,132.7097,111908.0
2025-04-07 13:35:00,132.98,133.62,132.55,133.13,125011.0,132.6,133.2382,132.1712,132.7496,125011.0
2025-04-07 13:40:00,133.13,134.12,132.6,134.02,120928.0,132.7496,133.7368,132.2211,133.637,120928.0
2025-04-07 13:45:00,134.02,134.75,133.23,133.78,142811.0,133.637,134.365,132.8493,133.3977,142811.0
2025-04-07 13:50:00,133.7,134.32,133.3,134.28,85594.0,133.318,133.9362,132.9191,133.8963,85594.0
2025-04-07 13:55:00,134.17,134.9,133.62,134.67,76603.0,133.7866,134.5145,133.2382,134.2852,76603.0
2025-04-07 14:00:00,134.62,135.33,134.09,134.85,103538.0,134.2353,134.9433,133.7068,134.4647,103538.0
2025-04-07 14:05:00,134.85,134.86,133.41,134.34,118060.0,134.4647,134.4746,133.0288,133.9561,118060.0
2025-04-07 14:10:00,134.34,135.07,133.3,134.15,89166.0,133.9561,134.684,132.9191,133.7667,89166.0
2025-04-07 14:15:00,134.11,135.25,133.71,134.89,87587.0,133.7268,134.8635,133.3279,134.5046,87587.0
2025-04-07 14:20:00,134.99,135.16,134.06,134.59,73979.0,134.6043,134.7738,133.6769,134.2054,73979.0
2025-04-07 14:25:00,134.57,134.65,132.72,132.84,76841.0,134.1855,134.2652,132.3408,132.4604,76841.0
2025-04-07 14:30:00,132.84,133.64,132.84,133.41,83648.0,132.4604,133.2581,132.4604,133.0288,83648.0
2025-04-07 14:35:00,133.34,134.11,133.1,133.78,93627.0,132.959,133.7268,132.7197,133.3977,93627.0
2025-04-07 14:40:00,133.86,134.3,133.43,133.58,102313.0,133.4775,133.9162,133.0487,133.1983,102313.0
2025-04-07 14:45:00,133.58,134.25,133.19,133.74,71753.0,133.1983,133.8664,132.8094,133.3578,71753.0
2025-04-07 14:50:00,133.43,133.43,132.26,132.38,53926.0,133.0487,133.0487,131.8821,132.0017,53926.0
2025-04-07 14:55:00,132.36,132.59,131.82,132.09,68126.0,131.9818,132.2111,131.4433,131.7126,68126.0
2025-04-07 15:00:00,132.09,133.05,131.85,132.11,131247.0,131.7126,132.6698,131.4732,131.7325,131247.0
2025-04-07 15:05:00,131.96,132.22,131.41,131.84,83313.0,131.5829,131.8422,131.0345,131.4633,83313.0
2025-04-07 15:10:00,131.84,132.14,131.46,131.67,90755.0,131.4633,131.7624,131.0844,131.2938,90755.0
2025-04-07 15:15:00,131.67,132.77,131.16,132.71,138173.0,131.2938,132.3906,130.7852,132.3308,138173.0
2025-04-07 15:20:00,132.71,133.01,131.55,131.86,136584.0,132.3308,132.6299,131.1741,131.4832,136584.0
2025-04-07 15:25:00,131.81,132.13,131.25,131.65,109654.0,131.4334,131.7524,130.875,131.2738,109654.0
2025-04-07 15:30:00,131.62,133.36,131.62,132.78,169054.0,131.2439,132.9789,131.2439,132.4006,169054.0
2025-04-07 15:35:00,132.85,133.44,132.35,132.74,194161.0,132.4704,133.0587,131.9718,132.3607,194161.0
2025-04-07 15:40:00,132.7,132.75,131.5,131.6,88383.0,132.3208,132.3707,131.1242,131.224,88383.0
2025-04-07 15:45:00,131.59,132.17,131.45,131.78,220786.0,131.214,131.7923,131.0744,131.4034,220786.0
2025-04-07 15:50:00,131.69,132.28,131.0,132.26,255977.0,131.3137,131.902,130.6257,131.8821,255977.0
2025-04-07 15:55:00,132.26,133.17,132.24,132.84,1030643.0,131.8821,132.7895,131.8621,132.4604,1030643.0
2025-04-08 09:30:00,138.41,140.05,137.83,139.44,475916.0,138.0145,139.6498,137.4362,139.0416,475916.0
2025-04-08 09:35:00,139.44,140.1,138.02,138.69,290689.0,139.0416,139.6997,137.6256,138.2937,290689.0
2025-04-08 09:40:00,138.69,139.59,138.03,139.1,123512.0,138.2937,139.1911,137.6356,138.7025,123512.0
2025-04-08 09:45:00,139.03,139.78,138.35,138.53,186762.0,138.6327,139.3806,137.9547,138.1342,186762.0
2025-04-08 09:50:00,138.65,139.74,138.58,139.61,319579.0,138.2538,139.3407,138.184,139.2111,319579.0
2025-04-08 09:55:00,139.58,139.95,138.64,139.83,109660.0,139.1812,139.5501,138.2438,139.4304,109660.0
2025-04-08 10:00:00,139.69,140.7,139.46,140.31,110916.0,139.2908,140.298,139.0615,139.9091,110916.0
2025-04-08 10:05:00,140.38,140.65,139.82,140.13,156461.0,139.9789,140.2481,139.4205,139.7296,156461.0
2025-04-08 10:10:00,140.16,140.2,139.56,139.97,74916.0,139.7595,139.7994,139.1612,139.57,74916.0
2025-04-08 10:15:00,140.0,140.6,139.86,140.22,130408.0,139.6,140.1982,139.4604,139.8193,130408.0
2025-04-08 10:20:00,140.31,140.5,139.54,139.73,97071.0,139.9091,140.0985,139.1413,139.3307,97071.0
2025-04-08 10:25:00,139.72,140.53,139.57,140.12,107678.0,139.3208,140.1284,139.1712,139.7196,107678.0
2025-04-08 10:30:00,140.19,140.32,139.53,140.16,59731.0,139.7894,139.919,139.1313,139.7595,59731.0
2025-04-08 10:35:00,140.22,140.67,139.72,140.42,83838.0,139.8193,140.268,139.3208,140.0188,83838.0
2025-04-08 10:40:00,140.37,140.49,139.58,139.86,53700.0,139.9689,140.0886,139.1812,139.4604,53700.0
2025-04-08 10:45:00,139.86,140.18,139.69,139.79,82937.0,139.4604,139.7794,139.2908,139.3906,82937.0
2025-04-08 10:50:00,139.72,139.72,139.01,139.07,91883.0,139.3208,139.3208,138.6128,138.6726,91883.0
2025-04-08 10:55:00,139.02,139.38,139.0,139.25,74325.0,138.6228,138.9817,138.6028,138.8521,74325.0
2025-04-08 11:00:00,139.25,140.05,139.11,139.97,66446.0,138.8521,139.6498,138.7125,139.57,66446.0
2025-04-08 11:05:00,139.89,139.93,139.36,139.42,80851.0,139.4903,139.5302,138.9618,139.0216,80851.0
2025-04-08 11:10:00,139.46,139.63,138.95,139.17,64248.0,139.0615,139.231,138.553,138.7723,64248.0
2025-04-08 11:15:00,139.16,139.32,138.26,139.01,51947.0,138.7624,138.9219,137.8649,138.6128,51947.0
2025-04-08 11:20:00,139.05,139.27,138.2,138.3,91565.0,138.6527,138.872,137.8051,137.9048,91565.0
2025-04-08 11:25:00,138.28,138.7,137.77,137.96,73882.0,137.8849,138.3037,137.3763,137.5658,73882.0
2025-04-08 11:30:00,137.94,138.44,137.8,138.36,78778.0,137.5458,138.0444,137.4062,137.9646,78778.0
2025-04-08 11:35:00,138.36,139.39,138.36,139.17,55318.0,137.9646,138.9917,137.9646,138.7723,55318.0
2025-04-08 11:40:00,139.21,139.55,138.74,138.74,84808.0,138.8122,139.1512,138.3436,138.3436,84808.0
2025-04-08 11:45:00,138.87,139.01,137.88,137.95,160658.0,138.4732,138.6128,137.486,137.5558,160658.0
2025-04-08 11:50:00,138.02,138.13,137.39,138.05,46166.0,137.6256,137.7353,136.9974,137.6555,46166.0
2025-04-08 11:55:00,138.12,138.89,138.01,138.72,44937.0,137.7253,138.4931,137.6156,138.3236,44937.0
2025-04-08 12:00:00,138.72,138.85,138.3,138.75,46353.0,138.3236,138.4532,137.9048,138.3535,46353.0
2025-04-08 12:05:00,138.81,139.3,138.67,138.87,78001.0,138.4134,138.902,138.2738,138.4732,78001.0
2025-04-08 12:10:00,138.85,139.57,138.85,138.94,58830.0,138.4532,139.1712,138.4532,138.543,58830.0
2025-04-08 12:15:00,138.89,138.97,137.84,138.23,70544.0,138.4931,138.5729,137.4461,137.835,70544.0
2025-04-08 12:20:00,138.3,138.45,137.75,137.97,184939.0,137.9048,138.0544,137.3564,137.5758,184939.0
2025-04-08 12:25:00,137.95,138.49,137.72,138.44,73714.0,137.5558,138.0943,137.3265,138.0444,73714.0
2025-04-08 12:30:00,138.47,138.55,137.14,137.32,110151.0,138.0743,138.1541,136.7481,136.9276,110151.0
2025-04-08 12:35:00,137.15,137.44,135.66,135.93,90712.0,136.7581,137.0473,135.2724,135.5416,90712.0
2025-04-08 12:40:00,135.83,136.17,135.07,135.45,112568.0,135.4419,135.7809,134.684,135.063,112568.0
2025-04-08 12:45:00,135.39,136.36,135.02,136.08,120950.0,135.0031,135.9704,134.6342,135.6912,120950.0
2025-04-08 12:50:00,136.08,136.31,135.41,135.63,62206.0,135.6912,135.9205,135.0231,135.2424,62206.0
2025-04-08 12:55:00,135.59,136.25,134.9,134.92,72942.0,135.2026,135.8607,134.5145,134.5345,72942.0
2025-04-08 13:00:00,135.04,135.56,134.88,135.45,62095.0,134.6541,135.1726,134.4946,135.063,62095.0
2025-04-08 13:05:00,135.49,135.89,134.57,134.69,56349.0,135.1028,135.5017,134.1855,134.3051,56349.0
2025-04-08 13:10:00,134.61,134.92,134.18,134.73,60725.0,134.2254,134.5345,133.7966,134.345,60725.0
2025-04-08 13:15:00,134.63,135.52,134.62,134.97,86561.0,134.2453,135.1328,134.2353,134.5843,86561.0
2025-04-08 13:20:00,134.94,135.06,134.25,134.84,57976.0,134.5544,134.6741,133.8664,134.4547,57976.0
2025-04-08 13:25:00,134.84,135.17,133.89,134.0,66281.0,134.4547,134.7838,133.5074,133.6171,66281.0
2025-04-08 13:30:00,133.98,134.44,133.8,133.91,44992.0,133.5972,134.0558,133.4177,133.5274,44992.0
2025-04-08 13:35:00,133.95,135.31,133.8,134.71,81106.0,133.5672,134.9234,133.4177,134.3251,81106.0
2025-04-08 13:40:00,134.77,136.46,134.74,135.84,103328.0,134.3849,136.0701,134.355,135.4518,103328.0
2025-04-08 13:45:00,135.61,135.81,134.56,134.85,46147.0,135.2225,135.4219,134.1755,134.4647,46147.0
2025-04-08 13:50:00,134.67,135.45,134.55,134.84,55033.0,134.2852,135.063,134.1655,134.4547,55033.0
2025-04-08 13:55:00,134.88,135.27,134.84,135.06,29301.0,134.4946,134.8835,134.4547,134.6741,29301.0
2025-04-08 14:00:00,135.0,135.01,134.48,134.65,49188.0,134.6142,134.6242,134.0957,134.2652,49188.0
2025-04-08 14:05:00,134.62,134.62,133.81,133.99,66748.0,134.2353,134.2353,133.4276,133.6071,66748.0
2025-04-08 14:10:00,133.98,134.25,133.7,133.92,44012.0,133.5972,133.8664,133.318,133.5373,44012.0
2025-04-08 14:15:00,134.0,135.09,133.92,134.98,56966.0,133.6171,134.704,133.5373,134.5943,56966.0
2025-04-08 14:20:00,134.98,135.01,134.18,134.36,44925.0,134.5943,134.6242,133.7966,133.9761,44925.0
2025-04-08 14:25:00,134.37,134.37,133.58,133.63,27825.0,133.986,133.986,133.1983,133.2482,27825.0
2025-04-08 14:30:00,133.63,135.31,133.62,133.88,105123.0,133.2482,134.9234,133.2382,133.4974,105123.0
2025-04-08 14:35:00,133.89,133.89,132.9,133.03,42848.0,133.5074,133.5074,132.5202,132.6499,42848.0
2025-04-08 14:40:00,132.97,133.13,132.47,132.5,38251.0,132.59,132.7496,132.0915,132.1214,38251.0
2025-04-08 14:45:00,132.6,133.47,132.59,133.04,49796.0,132.2211,133.0886,132.2111,132.6598,49796.0
2025-04-08 14:50:00,133.04,133.26,132.66,132.69,53167.0,132.6598,132.8792,132.2809,132.3108,53167.0
2025-04-08 14:55:00,132.68,132.75,132.17,132.28,42261.0,132.3009,132.3707,131.7923,131.902,42261.0
2025-04-08 15:00:00,132.28,132.47,131.16,131.34,48301.0,131.902,132.0915,130.7852,130.9647,48301.0
2025-04-08 15:05:00,131.3,131.56,130.37,130.41,50519.0,130.9248,131.1841,129.9975,130.0374,50519.0
2025-04-08 15:10:00,130.35,130.68,129.74,129.84,96889.0,129.9775,130.3066,129.3693,129.469,96889.0
2025-04-08 15:15:00,129.88,130.06,128.91,129.12,126282.0,129.5089,129.6884,128.5416,128.751,126282.0
2025-04-08 15:20:00,129.13,130.22,129.09,130.05,121606.0,128.761,129.8479,128.7211,129.6784,121606.0
2025-04-08 15:25:00,130.1,130.66,129.85,130.12,115768.0,129.7282,130.2866,129.479,129.7482,115768.0
2025-04-08 15:30:00,130.13,130.19,129.12,129.36,159097.0,129.7582,129.818,128.751,128.9904,159097.0
2025-04-08 15:35:00,129.33,129.34,128.17,128.49,151485.0,128.9604,128.9704,127.8038,128.1228,151485.0
2025-04-08 15:40:00,128.43,129.21,127.95,128.01,383118.0,128.063,128.8408,127.5844,127.6442,383118.0
2025-04-08 15:45:00,128.01,128.55,127.5,127.64,291944.0,127.6442,128.1827,127.1357,127.2753,291944.0
2025-04-08 15:50:00,127.69,129.45,127.65,129.29,531085.0,127.3251,129.0801,127.2852,128.9206,531085.0
2025-04-08 15:55:00,129.19,129.34,128.02,128.97,1546864.0,128.8208,128.9704,127.6542,128.6015,1546864.0
2025-04-09 09:30:00,129.09,131.14,128.94,129.27,294686.0,128.7211,130.7653,128.5716,128.9006,294686.0
2025-04-09 09:35:00,129.27,130.53,128.6,130.49,221528.0,128.9006,130.157,128.2325,130.1171,221528.0
2025-04-09 09:40:00,130.49,131.83,129.99,130.03,138830.0,130.1171,131.4533,129.6186,129.6584,138830.0
2025-04-09 09:45:00,130.03,130.17,129.26,129.84,177265.0,129.6584,129.798,128.8906,129.469,177265.0
2025-04-09 09:50:00,129.84,131.07,129.68,130.43,120612.0,129.469,130.6955,129.3094,130.0573,120612.0
2025-04-09 09:55:00,130.42,130.94,129.98,129.98,99079.0,130.0473,130.5658,129.6086,129.6086,99079.0
2025-04-09 10:00:00,129.96,131.4,129.94,130.71,275831.0,129.5886,131.0245,129.5687,130.3365,275831.0
2025-04-09 10:05:00,130.71,130.72,129.54,129.77,312105.0,130.3365,130.3465,129.1698,129.3992,312105.0
2025-04-09 10:10:00,129.72,130.5,129.48,129.91,108032.0,129.3493,130.1271,129.11,129.5388,108032.0
2025-04-09 10:15:00,129.95,131.06,129.93,130.92,105320.0,129.5787,130.6855,129.5587,130.5459,105320.0
2025-04-09 10:20:00,130.92,131.58,130.23,131.29,141569.0,130.5459,131.204,129.8579,130.9148,141569.0
2025-04-09 10:25:00,131.18,131.28,130.2,130.93,68505.0,130.8052,130.9049,129.828,130.5559,68505.0
2025-04-09 10:30:00,131.0,131.87,130.77,131.54,195239.0,130.6257,131.4932,130.3963,131.1641,195239.0
2025-04-09 10:35:00,131.54,131.73,130.23,130.44,86840.0,131.1641,131.3536,129.8579,130.0673,86840.0
2025-04-09 10:40:00,130.39,130.7,129.89,130.32,60754.0,130.0174,130.3265,129.5188,129.9476,60754.0
2025-04-09 10:45:00,130.39,131.09,129.93,130.01,44663.0,130.0174,130.7154,129.5587,129.6385,44663.0
2025-04-09 10:50:00,130.08,130.23,129.14,129.53,66846.0,129.7083,129.8579,128.771,129.1599,66846.0
2025-04-09 10:55:00,129.53,129.78,129.0,129.08,53346.0,129.1599,129.4092,128.6314,128.7112,53346.0
2025-04-09 11:00:00,129.0,129.99,128.98,129.99,126763.0,128.6314,129.6186,128.6114,129.6186,126763.0
2025-04-09 11:05:00,129.95,130.95,129.88,130.75,34625.0,129.5787,130.5758,129.5089,130.3764,34625.0
2025-04-09 11:10:00,130.75,131.06,130.38,130.69,36435.0,130.3764,130.6855,130.0074,130.3166,36435.0
2025-04-09 11:15:00,130.61,131.35,130.52,130.77,109259.0,130.2368,130.9747,130.147,130.3963,109259.0
2025-04-09 11:20:00,130.69,131.09,130.69,130.96,54682.0,130.3166,130.7154,130.3166,130.5858,54682.0
2025-04-09 11:25:00,130.96,130.96,130.38,130.45,43333.0,130.5858,130.5858,130.0074,130.0772,43333.0
2025-04-09 11:30:00,130.37,130.82,129.99,130.21,64001.0,129.9975,130.4462,129.6186,129.8379,64001.0
2025-04-09 11:35:00,130.21,130.52,129.87,129.94,71076.0,129.8379,130.147,129.4989,129.5687,71076.0
2025-04-09 11:40:00,129.94,130.11,129.64,129.86,87680.0,129.5687,129.7382,129.2696,129.4889,87680.0
2025-04-09 11:45:00,129.87,131.29,129.86,130.85,92521.0,129.4989,130.9148,129.4889,130.4761,92521.0
2025-04-09 11:50:00,130.8,131.27,130.58,130.65,56073.0,130.4262,130.8949,130.2069,130.2767,56073.0
2025-04-09 11:55:00,130.65,130.68,129.85,130.39,82743.0,130.2767,130.3066,129.479,130.0174,82743.0
2025-04-09 12:00:00,130.41,130.62,129.97,130.29,22386.0,130.0374,130.2468,129.5986,129.9177,22386.0
2025-04-09 12:05:00,130.3,131.0,130.28,130.87,22790.0,129.9277,130.6257,129.9077,130.496,22790.0
2025-04-09 12:10:00,130.87,131.62,130.78,131.36,54099.0,130.496,131.2439,130.4063,130.9846,54099.0
2025-04-09 12:15:00,131.34,131.57,131.08,131.49,23242.0,130.9647,131.194,130.7054,131.1143,23242.0
2025-04-09 12:20:00,131.51,131.51,131.17,131.48,29323.0,131.1342,131.1342,130.7952,131.1043,29323.0
2025-04-09 12:25:00,131.4,132.08,131.26,131.47,60025.0,131.0245,131.7026,130.8849,131.0943,60025.0
2025-04-09 12:30:00,131.38,131.7,131.25,131.54,100433.0,131.0046,131.3237,130.875,131.1641,100433.0
2025-04-09 12:35:00,131.61,131.84,131.13,131.53,92065.0,131.2339,131.4633,130.7553,131.1542,92065.0
2025-04-09 12:40:00,131.51,131.6,131.13,131.47,41198.0,131.1342,131.224,130.7553,131.0943,41198.0
2025-04-09 12:45:00,131.44,131.58,131.12,131.55,102853.0,131.0644,131.204,130.7453,131.1741,102853.0
2025-04-09 12:50:00,131.63,132.02,131.29,131.83,81915.0,131.2539,131.6428,130.9148,131.4533,81915.0
2025-04-09 12:55:00,131.83,132.52,131.71,131.8,65199.0,131.4533,132.1413,131.3336,131.4234,65199.0
2025-04-09 13:00:00,131.82,133.51,131.78,133.15,153092.0,131.4433,133.1285,131.4034,132.7695,153092.0
2025-04-09 13:05:00,133.24,133.41,131.95,132.11,106400.0,132.8593,133.0288,131.573,131.7325,106400.0
2025-04-09 13:10:00,132.16,132.47,131.71,132.35,80965.0,131.7824,132.0915,131.3336,131.9718,80965.0
2025-04-09 13:15:00,132.54,135.62,131.0,135.13,254529.0,132.1613,135.2325,130.6257,134.7439,254529.0
2025-04-09 13:20:00,135.26,138.98,133.7,138.5,615881.0,134.8735,138.5829,133.318,138.1042,615881.0
2025-04-09 13:25:00,138.55,142.54,138.54,139.37,353581.0,138.1541,142.1327,138.1441,138.9718,353581.0
2025-04-09 13:30:00,139.4,143.05,138.72,143.0,241970.0,139.0017,142.6412,138.3236,142.5914,241970.0
2025-04-09 13:35:00,142.94,144.62,141.45,141.45,188619.0,142.5315,144.2067,141.0458,141.0458,188619.0
2025-04-09 13:40:00,141.45,142.1,140.35,140.87,196681.0,141.0458,141.6939,139.949,140.4675,196681.0
2025-04-09 13:45:00,141.05,144.44,140.87,143.47,321594.0,140.6469,144.0273,140.4675,143.06,321594.0
2025-04-09 13:50:00,143.47,144.96,142.55,144.8,306254.0,143.06,144.5458,142.1427,144.3862,306254.0
2025-04-09 13:55:00,144.88,146.48,143.66,146.08,253176.0,144.466,146.0614,143.2495,145.6626,253176.0
2025-04-09 14:00:00,146.11,148.23,146.08,147.42,269283.0,145.6925,147.8064,145.6626,146.9987,269283.0
2025-04-09 14:05:00,147.45,147.85,145.21,146.67,205597.0,147.0287,147.4275,144.7951,146.2509,205597.0
2025-04-09 14:10:00,146.67,147.95,146.12,147.25,141504.0,146.2509,147.5272,145.7025,146.8292,141504.0
2025-04-09 14:15:00,147.16,150.36,146.66,148.8,203870.0,146.7395,149.9303,146.2409,148.3748,203870.0
2025-04-09 14:20:00,148.74,149.9,147.76,149.45,158216.0,148.315,149.4717,147.3378,149.0229,158216.0
2025-04-09 14:25:00,149.44,150.97,149.04,149.81,111985.0,149.013,150.5386,148.6141,149.3819,111985.0
2025-04-09 14:30:00,149.7,150.88,148.53,149.21,147364.0,149.2722,150.4489,148.1056,148.7836,147364.0
2025-04-09 14:35:00,149.43,150.25,148.8,149.75,131994.0,149.003,149.8207,148.3748,149.3221,131994.0
2025-04-09 14:40:00,149.77,149.85,146.88,147.13,167244.0,149.342,149.4218,146.4603,146.7096,167244.0
2025-04-09 14:45:00,147.18,147.77,146.43,147.32,169383.0,146.7594,147.3477,146.0116,146.899,169383.0
2025-04-09 14:50:00,147.13,148.08,146.38,146.75,212739.0,146.7096,147.6569,145.9617,146.3307,212739.0
2025-04-09 14:55:00,146.75,146.83,144.99,145.05,147579.0,146.3307,146.4104,144.5757,144.6355,147579.0
2025-04-09 15:00:00,145.03,146.71,144.48,146.64,102626.0,144.6156,146.2908,144.0671,146.221,102626.0
2025-04-09 15:05:00,146.73,147.15,145.98,147.05,143332.0,146.3107,146.7295,145.5629,146.6298,143332.0
2025-04-09 15:10:00,147.09,148.05,147.09,147.96,108708.0,146.6697,147.6269,146.6697,147.5372,108708.0
2025-04-09 15:15:00,148.04,148.1,147.05,147.99,124815.0,147.617,147.6768,146.6298,147.5671,124815.0
2025-04-09 15:20:00,147.95,149.15,147.95,148.51,128171.0,147.5272,148.7238,147.5272,148.0856,128171.0
2025-04-09 15:25:00,148.55,149.5,148.3,149.17,192959.0,148.1255,149.0728,147.8762,148.7437,192959.0
2025-04-09 15:30:00,149.17,150.05,148.76,149.66,153381.0,148.7437,149.6212,148.3349,149.2323,153381.0
2025-04-09 15:35:00,149.66,150.0,148.9,149.78,205753.0,149.2323,149.5714,148.4745,149.352,205753.0
2025-04-09 15:40:00,149.73,149.81,148.42,148.42,226242.0,149.3021,149.3819,147.9959,147.9959,226242.0
2025-04-09 15:45:00,148.52,149.31,147.84,149.31,191032.0,148.0956,148.8833,147.4175,148.8833,191032.0
2025-04-09 15:50:00,149.33,150.83,149.33,149.59,432166.0,148.9033,150.399,148.9033,149.1625,432166.0
2025-04-09 15:55:00,149.73,150.83,149.13,149.73,954996.0,149.3021,150.399,148.7039,149.3021,954996.0
2025-04-10 09:30:00,142.23,143.81,141.75,143.2,262019.0,141.8236,143.3991,141.3449,142.7908,262019.0
2025-04-10 09:35:00,143.17,143.57,141.3,142.46,152048.0,142.7609,143.1597,140.8962,142.0529,152048.0
2025-04-10 09:40:00,142.36,142.6,141.6,141.94,215880.0,141.9532,142.1925,141.1954,141.5344,215880.0
2025-04-10 09:45:00,141.92,142.88,141.64,142.23,144318.0,141.5145,142.4717,141.2353,141.8236,144318.0
2025-04-10 09:50:00,142.26,142.94,141.11,141.59,209374.0,141.8535,142.5315,140.7068,141.1854,209374.0
2025-04-10 09:55:00,141.47,141.76,140.91,141.11,104263.0,141.0657,141.3549,140.5073,140.7068,104263.0
2025-04-10 10:00:00,141.11,141.68,140.62,141.12,94717.0,140.7068,141.2751,140.2182,140.7167,94717.0
2025-04-10 10:05:00,141.11,141.53,140.32,140.92,119733.0,140.7068,141.1256,139.919,140.5173,119733.0
2025-04-10 10:10:00,141.0,141.0,140.16,140.34,132673.0,140.5971,140.5971,139.7595,139.939,132673.0
2025-04-10 10:15:00,140.28,141.27,140.28,140.88,107831.0,139.8792,140.8663,139.8792,140.4774,107831.0
2025-04-10 10:20:00,140.95,142.75,140.95,142.55,97999.0,140.5472,142.3421,140.5472,142.1427,97999.0
2025-04-10 10:25:00,142.7,143.31,142.37,142.44,99240.0,142.2922,142.9005,141.9632,142.033,99240.0
2025-04-10 10:30:00,142.42,143.16,142.42,142.69,225320.0,142.013,142.7509,142.013,142.2823,225320.0
2025-04-10 10:35:00,142.63,142.89,141.77,141.85,99415.0,142.2224,142.4817,141.3649,141.4447,99415.0
2025-04-10 10:40:00,141.85,142.26,141.12,141.19,95937.0,141.4447,141.8535,140.7167,140.7865,95937.0
2025-04-10 10:45:00,141.19,141.3,140.61,140.86,93275.0,140.7865,140.8962,140.2082,140.4575,93275.0
2025-04-10 10:50:00,140.84,141.11,140.56,140.91,66793.0,140.4376,140.7068,140.1584,140.5073,66793.0
2025-04-10 10:55:00,140.89,141.25,140.61,140.69,45341.0,140.4874,140.8464,140.2082,140.288,45341.0
2025-04-10 11:00:00,140.68,140.86,140.24,140.71,52972.0,140.278,140.4575,139.8393,140.3079,52972.0
2025-04-10 11:05:00,140.71,141.35,140.5,141.35,44200.0,140.3079,140.9461,140.0985,140.9461,44200.0
2025-04-10 11:10:00,141.31,141.35,140.45,140.53,65683.0,140.9062,140.9461,140.0487,140.1284,65683.0
2025-04-10 11:15:00,140.54,140.77,139.9,140.07,98278.0,140.1384,140.3678,139.5002,139.6698,98278.0
2025-04-10 11:20:00,140.02,140.06,139.13,139.47,65705.0,139.6199,139.6598,138.7324,139.0715,65705.0
2025-04-10 11:25:00,139.43,139.51,138.64,138.65,82343.0,139.0316,139.1114,138.2438,138.2538,82343.0
2025-04-10 11:30:00,138.68,139.21,138.54,139.16,207101.0,138.2837,138.8122,138.1441,138.7624,207101.0
2025-04-10 11:35:00,139.16,139.16,138.08,138.19,95591.0,138.7624,138.7624,137.6854,137.7951,95591.0
2025-04-10 11:40:00,138.22,138.67,138.03,138.18,61527.0,137.825,138.2738,137.6356,137.7852,61527.0
2025-04-10 11:45:00,138.12,138.52,137.68,137.76,46008.0,137.7253,138.1242,137.2866,137.3664,46008.0
2025-04-10 11:50:00,137.7,138.15,137.23,138.15,83554.0,137.3065,137.7552,136.8379,137.7552,83554.0
2025-04-10 11:55:00,138.26,138.39,137.23,137.6,92229.0,137.8649,137.9946,136.8379,137.2068,92229.0
2025-04-10 12:00:00,137.59,138.35,136.77,136.77,87125.0,137.1968,137.9547,136.3792,136.3792,87125.0
2025-04-10 12:05:00,136.76,137.1,136.39,136.5,112253.0,136.3692,136.7082,136.0003,136.11,112253.0
2025-04-10 12:10:00,136.5,136.84,135.72,135.83,73982.0,136.11,136.449,135.3322,135.4419,73982.0
2025-04-10 12:15:00,135.73,135.84,134.65,134.89,120514.0,135.3422,135.4518,134.2652,134.5046,120514.0
2025-04-10 12:20:00,134.8,134.85,133.49,134.59,149998.0,134.4148,134.4647,133.1086,134.2054,149998.0
2025-04-10 12:25:00,134.66,135.05,133.86,134.67,121517.0,134.2752,134.6641,133.4775,134.2852,121517.0
2025-04-10 12:30:00,134.67,136.27,134.54,136.12,89508.0,134.2852,135.8806,134.1556,135.731,89508.0
2025-04-10 12:35:00,136.11,136.73,135.64,136.37,84481.0,135.7211,136.3393,135.2524,135.9803,84481.0
2025-04-10 12:40:00,136.33,137.11,136.04,136.55,111899.0,135.9404,136.7182,135.6513,136.1598,111899.0
2025-04-10 12:45:00,136.65,138.01,136.06,137.96,80255.0,136.2595,137.6156,135.6712,137.5658,80255.0
2025-04-10 12:50:00,137.95,138.1,136.71,136.86,81438.0,137.5558,137.7054,136.3194,136.4689,81438.0
2025-04-10 12:55:00,136.84,137.98,136.83,137.72,103262.0,136.449,137.5857,136.439,137.3265,103262.0
2025-04-10 13:00:00,137.72,139.29,137.12,137.77,139602.0,137.3265,138.892,136.7282,137.3763,139602.0
2025-04-10 13:05:00,137.77,137.77,136.5,136.5,76121.0,137.3763,137.3763,136.11,136.11,76121.0
2025-04-10 13:10:00,136.52,136.67,135.27,135.5,81435.0,136.1299,136.2795,134.8835,135.1128,81435.0
2025-04-10 13:15:00,135.35,135.66,135.01,135.38,57272.0,134.9632,135.2724,134.6242,134.9932,57272.0
2025-04-10 13:20:00,135.36,135.75,134.45,135.46,92994.0,134.9732,135.3621,134.0658,135.0729,92994.0
2025-04-10 13:25:00,135.46,136.26,135.37,136.03,130515.0,135.0729,135.8706,134.9832,135.6413,130515.0
2025-04-10 13:30:00,136.03,137.34,135.83,136.66,108740.0,135.6413,136.9476,135.4419,136.2695,108740.0
2025-04-10 13:35:00,136.66,137.55,136.59,136.66,73244.0,136.2695,137.157,136.1997,136.2695,73244.0
2025-04-10 13:40:00,136.63,137.63,136.35,137.62,104708.0,136.2396,137.2367,135.9604,137.2268,104708.0
2025-04-10 13:45:00,137.56,138.0,136.73,136.74,100984.0,137.1669,137.6057,136.3393,136.3493,100984.0
2025-04-10 13:50:00,136.89,137.73,136.38,137.27,83203.0,136.4988,137.3364,135.9903,136.8778,83203.0
2025-04-10 13:55:00,137.37,137.8,137.17,137.4,89014.0,136.9775,137.4062,136.778,137.0074,89014.0
2025-04-10 14:00:00,137.4,138.62,137.15,138.5,80104.0,137.0074,138.2239,136.7581,138.1042,80104.0
2025-04-10 14:05:00,138.51,138.99,136.83,136.86,149044.0,138.1142,138.5928,136.439,136.4689,149044.0
2025-04-10 14:10:00,136.88,137.14,136.07,136.14,77000.0,136.4889,136.7481,135.6812,135.751,77000.0
2025-04-10 14:15:00,136.12,137.45,135.84,137.24,179456.0,135.731,137.0572,135.4518,136.8478,179456.0
2025-04-10 14:20:00,137.22,138.94,137.22,138.51,65312.0,136.8279,138.543,136.8279,138.1142,65312.0
2025-04-10 14:25:00,138.58,139.69,138.31,139.01,189286.0,138.184,139.2908,137.9148,138.6128,189286.0
2025-04-10 14:30:00,139.01,139.66,138.5,138.53,116068.0,138.6128,139.2609,138.1042,138.1342,116068.0
2025-04-10 14:35:00,138.53,139.21,137.86,139.11,129050.0,138.1342,138.8122,137.4661,138.7125,129050.0
2025-04-10 14:40:00,139.12,140.05,138.84,139.83,114032.0,138.7225,139.6498,138.4433,139.4304,114032.0
2025-04-10 14:45:00,139.78,139.97,138.33,138.46,161118.0,139.3806,139.57,137.9347,138.0644,161118.0
2025-04-10 14:50:00,138.49,139.19,138.21,138.47,146976.0,138.0943,138.7923,137.8151,138.0743,146976.0
2025-04-10 14:55:00,138.42,139.39,138.0,138.93,65721.0,138.0245,138.9917,137.6057,138.533,65721.0
2025-04-10 15:00:00,138.94,140.13,138.6,139.75,82127.0,138.543,139.7296,138.204,139.3507,82127.0
2025-04-10 15:05:00,139.75,139.99,137.83,137.95,138080.0,139.3507,139.59,137.4362,137.5558,138080.0
2025-04-10 15:10:00,137.97,138.35,137.58,137.89,140597.0,137.5758,137.9547,137.1869,137.496,140597.0
2025-04-10 15:15:00,137.86,138.32,137.11,138.08,203294.0,137.4661,137.9248,136.7182,137.6854,203294.0
2025-04-10 15:20:00,138.08,138.77,137.55,137.85,98125.0,137.6854,138.3735,137.157,137.4561,98125.0
2025-04-10 15:25:00,137.78,138.43,136.68,136.81,219652.0,137.3863,138.0344,136.2894,136.4191,219652.0
2025-04-10 15:30:00,136.79,137.95,136.68,137.42,173623.0,136.3991,137.5558,136.2894,137.0273,173623.0
2025-04-10 15:35:00,137.36,137.62,136.36,136.42,193302.0,136.9675,137.2268,135.9704,136.0302,193302.0
2025-04-10 15:40:00,136.34,136.62,135.53,135.8,215836.0,135.9504,136.2296,135.1427,135.412,215836.0
2025-04-10 15:45:00,135.84,136.15,135.53,135.93,241896.0,135.4518,135.761,135.1427,135.5416,241896.0
2025-04-10 15:50:00,135.88,138.66,135.75,138.13,256980.0,135.4917,138.2638,135.3621,137.7353,256980.0
2025-04-10 15:55:00,138.15,139.46,137.15,138.28,887334.0,137.7552,139.0615,136.7581,137.8849,887334.0
2025-04-11 09:30:00,138.57,138.83,135.5,136.03,168598.0,138.174,138.4333,135.1128,135.6413,168598.0
2025-04-11 09:35:00,136.19,139.28,136.13,138.86,81405.0,135.8008,138.882,135.741,138.4632,81405.0
2025-04-11 09:40:00,139.12,139.65,137.71,139.25,69391.0,138.7225,139.251,137.3165,138.8521,69391.0
2025-04-11 09:45:00,139.25,140.94,139.08,140.02,76712.0,138.8521,140.5373,138.6826,139.6199,76712.0
2025-04-11 09:50:00,140.02,140.99,139.25,140.61,77233.0,139.6199,140.5871,138.8521,140.2082,77233.0
2025-04-11 09:55:00,140.42,140.79,139.94,140.33,56733.0,140.0188,140.3877,139.5401,139.929,56733.0
2025-04-11 10:00:00,140.14,140.95,139.64,139.91,123588.0,139.7396,140.5472,139.241,139.5102,123588.0
2025-04-11 10:05:00,139.9,141.36,139.37,140.85,63051.0,139.5002,140.9561,138.9718,140.4475,63051.0
2025-04-11 10:10:00,140.91,141.12,139.57,139.98,58669.0,140.5073,140.7167,139.1712,139.58,58669.0
2025-04-11 10:15:00,140.1,140.67,138.88,139.0,68325.0,139.6997,140.268,138.4832,138.6028,68325.0
2025-04-11 10:20:00,138.93,139.0,137.64,138.61,65043.0,138.533,138.6028,137.2467,138.2139,65043.0
2025-04-11 10:25:00,138.55,139.11,138.19,138.29,57414.0,138.1541,138.7125,137.7951,137.8948,57414.0
2025-04-11 10:30:00,138.29,139.65,138.07,139.38,41660.0,137.8948,139.251,137.6755,138.9817,41660.0
2025-04-11 10:35:00,139.35,140.12,138.93,139.84,61996.0,138.9518,139.7196,138.533,139.4404,61996.0
2025-04-11 10:40:00,139.78,140.03,139.28,139.97,59917.0,139.3806,139.6299,138.882,139.57,59917.0
2025-04-11 10:45:00,139.92,140.35,139.82,140.06,60607.0,139.5202,139.949,139.4205,139.6598,60607.0
2025-04-11 10:50:00,140.04,140.04,139.21,139.72,47975.0,139.6398,139.6398,138.8122,139.3208,47975.0
2025-04-11 10:55:00,139.68,140.0,139.14,139.27,41101.0,139.2809,139.6,138.7424,138.872,41101.0
2025-04-11 11:00:00,139.24,141.13,138.81,138.99,100742.0,138.8421,140.7267,138.4134,138.5928,100742.0
2025-04-11 11:05:00,138.99,139.8,138.55,139.64,75799.0,138.5928,139.4005,138.1541,139.241,75799.0
2025-04-11 11:10:00,139.59,139.95,139.34,139.55,46625.0,139.1911,139.5501,138.9418,139.1512,46625.0
2025-04-11 11:15:00,139.55,140.0,139.37,139.72,54030.0,139.1512,139.6,138.9718,139.3208,54030.0
2025-04-11 11:20:00,139.69,140.3,139.01,139.49,44753.0,139.2908,139.8991,138.6128,139.0914,44753.0
2025-04-11 11:25:00,139.44,140.38,139.29,140.24,44712.0,139.0416,139.9789,138.892,139.8393,44712.0
2025-04-11 11:30:00,140.24,140.83,139.77,140.71,46321.0,139.8393,140.4276,139.3706,140.3079,46321.0
2025-04-11 11:35:00,140.71,141.4,140.49,141.26,38442.0,140.3079,140.9959,140.0886,140.8563,38442.0
2025-04-11 11:40:00,141.33,141.34,140.55,140.89,45146.0,140.9261,140.9361,140.1484,140.4874,45146.0
2025-04-11 11:45:00,140.8,141.5,140.61,141.18,43809.0,140.3977,141.0957,140.2082,140.7766,43809.0
2025-04-11 11:50:00,141.23,141.46,140.9,141.38,26285.0,140.8264,141.0558,140.4974,140.976,26285.0
2025-04-11 11:55:00,141.35,141.98,141.31,141.64,31740.0,140.9461,141.5743,140.9062,141.2353,31740.0
2025-04-11 12:00:00,141.65,141.68,140.99,141.25,25241.0,141.2452,141.2751,140.5871,140.8464,25241.0
2025-04-11 12:05:00,141.25,142.16,141.19,141.48,30066.0,140.8464,141.7538,140.7865,141.0757,30066.0
2025-04-11 12:10:00,141.4,142.02,141.38,141.64,24295.0,140.9959,141.6142,140.976,141.2353,24295.0
2025-04-11 12:15:00,141.59,142.07,141.52,141.91,24911.0,141.1854,141.664,141.1156,141.5045,24911.0
2025-04-11 12:20:00,141.83,141.87,141.21,141.55,50552.0,141.4247,141.4646,140.8065,141.1455,50552.0
2025-04-11 12:25:00,141.59,141.89,140.94,141.71,135777.0,141.1854,141.4845,140.5373,141.3051,135777.0
2025-04-11 12:30:00,141.78,142.93,141.74,142.82,87271.0,141.3749,142.5216,141.335,142.4119,87271.0
2025-04-11 12:35:00,142.86,144.52,142.84,144.15,129705.0,142.4518,144.107,142.4318,143.7381,129705.0
2025-04-11 12:40:00,144.09,144.19,143.37,143.93,74421.0,143.6783,143.778,142.9603,143.5187,74421.0
2025-04-11 12:45:00,143.91,144.5,143.54,144.5,146323.0,143.4988,144.0871,143.1298,144.0871,146323.0
2025-04-11 12:50:00,144.49,144.6,143.92,144.06,103610.0,144.0771,144.1868,143.5087,143.6483,103610.0
2025-04-11 12:55:00,144.06,144.1,143.58,143.9,73016.0,143.6483,143.6882,143.1697,143.4888,73016.0
2025-04-11 13:00:00,143.88,144.08,143.12,143.83,68582.0,143.4689,143.6683,142.711,143.419,68582.0
2025-04-11 13:05:00,143.81,144.16,143.44,143.78,67418.0,143.3991,143.7481,143.0301,143.3691,67418.0
2025-04-11 13:10:00,143.8,143.85,143.31,143.76,64811.0,143.3891,143.4389,142.9005,143.3492,64811.0
2025-04-11 13:15:00,143.74,144.02,142.58,142.77,51400.0,143.3293,143.6085,142.1726,142.362,51400.0
2025-04-11 13:20:00,142.77,143.25,142.42,142.64,69850.0,142.362,142.8407,142.013,142.2324,69850.0
2025-04-11 13:25:00,142.63,142.64,142.13,142.26,66768.0,142.2224,142.2324,141.7239,141.8535,66768.0
2025-04-11 13:30:00,142.3,142.65,141.95,142.61,49049.0,141.8934,142.2424,141.5444,142.2025,49049.0
2025-04-11 13:35:00,142.69,143.8,142.26,143.68,43061.0,142.2823,143.3891,141.8535,143.2694,43061.0
2025-04-11 13:40:00,143.68,144.87,143.56,144.72,77103.0,143.2694,144.456,143.1498,144.3065,77103.0
2025-04-11 13:45:00,144.77,145.22,144.19,144.97,219925.0,144.3563,144.805,143.778,144.5557,219925.0
2025-04-11 13:50:00,144.98,145.6,144.8,145.36,84531.0,144.5657,145.1839,144.3862,144.9446,84531.0
2025-04-11 13:55:00,145.36,145.64,144.86,145.06,106632.0,144.9446,145.2238,144.4461,144.6455,106632.0
2025-04-11 14:00:00,145.12,145.67,144.61,145.59,81371.0,144.7053,145.2537,144.1968,145.174,81371.0
2025-04-11 14:05:00,145.59,145.59,145.0,145.39,79675.0,145.174,145.174,144.5857,144.9745,79675.0
2025-04-11 14:10:00,145.35,145.69,144.96,145.19,44971.0,144.9347,145.2737,144.5458,144.7751,44971.0
2025-04-11 14:15:00,145.18,145.46,144.5,144.77,38225.0,144.7651,145.0443,144.0871,144.3563,38225.0
2025-04-11 14:20:00,144.75,144.9,144.39,144.71,51098.0,144.3364,144.4859,143.9774,144.2965,51098.0
2025-04-11 14:25:00,144.71,144.81,144.17,144.72,47347.0,144.2965,144.3962,143.758,144.3065,47347.0
2025-04-11 14:30:00,144.74,145.0,144.52,144.68,31205.0,144.3264,144.5857,144.107,144.2666,31205.0
2025-04-11 14:35:00,144.71,145.4,144.56,145.1,34438.0,144.2965,144.9845,144.1469,144.6854,34438.0
2025-04-11 14:40:00,145.17,145.6,144.89,145.05,77867.0,144.7552,145.1839,144.476,144.6355,77867.0
2025-04-11 14:45:00,145.19,145.72,145.1,145.45,50545.0,144.7751,145.3036,144.6854,145.0344,50545.0
2025-04-11 14:50:00,145.48,145.48,144.36,145.31,54632.0,145.0643,145.0643,143.9475,144.8948,54632.0
2025-04-11 14:55:00,145.27,145.37,144.49,144.72,72172.0,144.8549,144.9546,144.0771,144.3065,72172.0
2025-04-11 15:00:00,144.7,145.45,144.63,145.28,36877.0,144.2865,145.0344,144.2167,144.8649,36877.0
2025-04-11 15:05:00,145.21,145.96,144.99,145.73,63365.0,144.7951,145.5429,144.5757,145.3136,63365.0
2025-04-11 15:10:00,145.79,146.23,145.56,145.96,116862.0,145.3734,145.8121,145.1441,145.5429,116862.0
2025-04-11 15:15:00,145.95,146.0,145.46,145.85,78590.0,145.5329,145.5828,145.0443,145.4332,78590.0
2025-04-11 15:20:00,145.85,145.98,145.54,145.9,77889.0,145.4332,145.5629,145.1241,145.4831,77889.0
2025-04-11 15:25:00,145.9,145.95,145.09,145.12,81482.0,145.4831,145.5329,144.6754,144.7053,81482.0
2025-04-11 15:30:00,145.09,145.7,144.66,145.51,120244.0,144.6754,145.2837,144.2466,145.0942,120244.0
2025-04-11 15:35:00,145.44,145.52,145.0,145.24,91848.0,145.0244,145.1042,144.5857,144.825,91848.0
2025-04-11 15:40:00,145.22,145.36,145.0,145.31,81865.0,144.805,144.9446,144.5857,144.8948,81865.0
2025-04-11 15:45:00,145.29,145.35,144.93,145.26,139420.0,144.8748,144.9347,144.5159,144.8449,139420.0
2025-04-11 15:50:00,145.38,145.53,144.47,145.28,215048.0,144.9646,145.1141,144.0572,144.8649,215048.0
2025-04-11 15:55:00,145.19,145.31,144.69,144.89,603191.0,144.7751,144.8948,144.2765,144.476,603191.0
2025-04-14 09:30:00,146.8,147.7,145.76,146.5,261752.0,146.3805,147.2779,145.3435,146.0814,261752.0
2025-04-14 09:35:00,146.62,146.78,144.33,145.29,175539.0,146.201,146.3606,143.9176,144.8748,175539.0
2025-04-14 09:40:00,145.29,145.64,144.82,145.42,37247.0,144.8748,145.2238,144.4062,145.0045,37247.0
2025-04-14 09:45:00,145.52,146.04,144.75,145.57,52615.0,145.1042,145.6227,144.3364,145.154,52615.0
2025-04-14 09:50:00,145.61,145.83,144.95,145.56,40248.0,145.1939,145.4133,144.5358,145.1441,40248.0
2025-04-14 09:55:00,145.54,145.7,144.82,144.89,50549.0,145.1241,145.2837,144.4062,144.476,50549.0
2025-04-14 10:00:00,144.89,146.16,144.88,145.89,58455.0,144.476,145.7423,144.466,145.4731,58455.0
2025-04-14 10:05:00,145.82,146.45,145.62,145.71,36608.0,145.4033,146.0315,145.2039,145.2936,36608.0
2025-04-14 10:10:00,145.8,146.16,145.5,145.9,39551.0,145.3834,145.7423,145.0842,145.4831,39551.0
2025-04-14 10:15:00,146.16,146.48,145.6,146.28,36770.0,145.7423,146.0614,145.1839,145.862,36770.0
2025-04-14 10:20:00,146.34,146.44,145.97,146.43,36850.0,145.9218,146.0215,145.5529,146.0116,36850.0
2025-04-14 10:25:00,146.42,147.03,146.31,146.88,41915.0,146.0016,146.6099,145.8919,146.4603,41915.0
2025-04-14 10:30:00,146.89,146.98,146.2,146.33,46270.0,146.4703,146.56,145.7822,145.9119,46270.0
2025-04-14 10:35:00,146.34,146.87,146.06,146.85,61040.0,145.9218,146.4503,145.6426,146.4304,61040.0
2025-04-14 10:40:00,146.79,146.81,146.37,146.52,66343.0,146.3705,146.3905,145.9517,146.1013,66343.0
2025-04-14 10:45:00,146.54,146.77,146.21,146.47,53212.0,146.1213,146.3506,145.7922,146.0515,53212.0
2025-04-14 10:50:00,146.49,146.67,146.43,146.61,31456.0,146.0714,146.2509,146.0116,146.1911,31456.0
2025-04-14 10:55:00,146.6,146.63,145.78,145.91,67447.0,146.1811,146.211,145.3634,145.4931,67447.0
2025-04-14 11:00:00,145.99,146.06,145.48,145.91,104828.0,145.5728,145.6426,145.0643,145.4931,104828.0
2025-04-14 11:05:00,145.91,146.01,145.51,145.63,85273.0,145.4931,145.5928,145.0942,145.2139,85273.0
2025-04-14 11:10:00,145.7,145.97,145.37,145.5,58386.0,145.2837,145.5529,144.9546,145.0842,58386.0
2025-04-14 11:15:00,145.53,145.81,145.43,145.78,45047.0,145.1141,145.3933,145.0144,145.3634,45047.0
2025-04-14 11:20:00,145.74,145.85,145.2,145.3,71434.0,145.3235,145.4332,144.7851,144.8848,71434.0
2025-04-14 11:25:00,145.33,145.33,143.73,143.74,89676.0,144.9147,144.9147,143.3193,143.3293,89676.0
2025-04-14 11:30:00,143.72,144.29,143.67,144.18,97497.0,143.3093,143.8777,143.2595,143.768,97497.0
2025-04-14 11:35:00,144.2,144.32,143.58,143.7,76655.0,143.7879,143.9076,143.1697,143.2894,76655.0
2025-04-14 11:40:00,143.66,144.2,143.35,144.15,24455.0,143.2495,143.7879,142.9404,143.7381,24455.0
2025-04-14 11:45:00,144.06,144.08,142.49,142.6,50833.0,143.6483,143.6683,142.0828,142.1925,50833.0
2025-04-14 11:50:00,142.6,142.99,142.14,142.97,50388.0,142.1925,142.5814,141.7338,142.5615,50388.0
2025-04-14 11:55:00,142.9,143.37,142.83,142.92,27526.0,142.4917,142.9603,142.4219,142.5116,27526.0
2025-04-14 12:00:00,142.85,143.64,142.73,143.61,27546.0,142.4418,143.2295,142.3221,143.1996,27546.0
2025-04-14 12:05:00,143.61,143.61,142.99,143.02,22792.0,143.1996,143.1996,142.5814,142.6113,22792.0
2025-04-14 12:10:00,143.09,143.28,142.23,142.92,35254.0,142.6811,142.8706,141.8236,142.5116,35254.0
2025-04-14 12:15:00,142.98,144.03,142.9,143.89,59540.0,142.5714,143.6184,142.4917,143.4788,59540.0
2025-04-14 12:20:00,143.89,144.18,143.56,143.86,31420.0,143.4788,143.768,143.1498,143.4489,31420.0
2025-04-14 12:25:00,143.92,143.99,143.38,143.78,30991.0,143.5087,143.5785,142.9703,143.3691,30991.0
2025-04-14 12:30:00,143.72,144.37,143.62,144.35,26192.0,143.3093,143.9575,143.2096,143.9375,26192.0
2025-04-14 12:35:00,144.32,144.46,144.2,144.2,16497.0,143.9076,144.0472,143.7879,143.7879,16497.0
2025-04-14 12:40:00,144.25,144.49,144.08,144.35,15254.0,143.8378,144.0771,143.6683,143.9375,15254.0
2025-04-14 12:45:00,144.31,144.32,143.98,144.02,20811.0,143.8976,143.9076,143.5686,143.6085,20811.0
2025-04-14 12:50:00,143.89,143.93,143.56,143.86,91222.0,143.4788,143.5187,143.1498,143.4489,91222.0
2025-04-14 12:55:00,143.83,144.0,143.3,143.47,17072.0,143.419,143.5885,142.8905,143.06,17072.0
2025-04-14 13:00:00,143.47,145.0,143.3,143.99,90287.0,143.06,144.5857,142.8905,143.5785,90287.0
2025-04-14 13:05:00,144.08,144.22,143.6,143.61,20858.0,143.6683,143.8079,143.1897,143.1996,20858.0
2025-04-14 13:10:00,143.72,144.04,143.68,143.91,18819.0,143.3093,143.6284,143.2694,143.4988,18819.0
2025-04-14 13:15:00,143.82,144.34,143.66,144.28,14756.0,143.409,143.9275,143.2495,143.8677,14756.0
2025-04-14 13:20:00,144.28,144.6,144.15,144.51,41708.0,143.8677,144.1868,143.7381,144.0971,41708.0
2025-04-14 13:25:00,144.44,144.44,143.82,143.93,28431.0,144.0273,144.0273,143.409,143.5187,28431.0
2025-04-14 13:30:00,143.99,144.31,143.75,144.04,62961.0,143.5785,143.8976,143.3392,143.6284,62961.0
2025-04-14 13:35:00,144.04,144.12,143.69,143.92,19712.0,143.6284,143.7082,143.2794,143.5087,19712.0
2025-04-14 13:40:00,143.82,144.11,143.53,143.61,16752.0,143.409,143.6982,143.1199,143.1996,16752.0
2025-04-14 13:45:00,143.58,144.05,143.58,143.86,17056.0,143.1697,143.6384,143.1697,143.4489,17056.0
2025-04-14 13:50:00,143.94,144.53,143.83,144.3,65609.0,143.5287,144.117,143.419,143.8877,65609.0
2025-04-14 13:55:00,144.3,144.42,144.07,144.29,31488.0,143.8877,144.0073,143.6583,143.8777,31488.0
2025-04-14 14:00:00,144.29,144.8,144.29,144.73,25808.0,143.8777,144.3862,143.8777,144.3164,25808.0
2025-04-14 14:05:00,144.73,145.02,144.55,144.94,41812.0,144.3164,144.6056,144.1369,144.5258,41812.0
2025-04-14 14:10:00,144.95,145.13,144.65,144.93,23450.0,144.5358,144.7153,144.2367,144.5159,23450.0
2025-04-14 14:15:00,144.93,145.2,144.8,145.18,37146.0,144.5159,144.7851,144.3862,144.7651,37146.0
2025-04-14 14:20:00,145.2,145.62,145.11,145.6,63030.0,144.7851,145.2039,144.6953,145.1839,63030.0
2025-04-14 14:25:00,145.57,145.63,145.3,145.44,40861.0,145.154,145.2139,144.8848,145.0244,40861.0
2025-04-14 14:30:00,145.43,145.89,145.27,145.8,38475.0,145.0144,145.4731,144.8549,145.3834,38475.0
2025-04-14 14:35:00,145.8,145.95,145.69,145.7,27259.0,145.3834,145.5329,145.2737,145.2837,27259.0
2025-04-14 14:40:00,145.75,146.16,145.75,146.15,15863.0,145.3335,145.7423,145.3335,145.7324,15863.0
2025-04-14 14:45:00,146.14,146.14,145.62,145.92,30641.0,145.7224,145.7224,145.2039,145.503,30641.0
2025-04-14 14:50:00,145.9,145.9,145.6,145.64,20117.0,145.4831,145.4831,145.1839,145.2238,20117.0
2025-04-14 14:55:00,145.6,145.79,145.5,145.63,31397.0,145.1839,145.3734,145.0842,145.2139,31397.0
2025-04-14 15:00:00,145.61,145.89,145.54,145.79,36111.0,145.1939,145.4731,145.1241,145.3734,36111.0
2025-04-14 15:05:00,145.8,146.2,145.71,146.14,55599.0,145.3834,145.7822,145.2936,145.7224,55599.0
2025-04-14 15:10:00,146.17,146.51,146.11,146.38,28943.0,145.7523,146.0913,145.6925,145.9617,28943.0
2025-04-14 15:15:00,146.32,146.35,145.76,145.96,36699.0,145.9019,145.9318,145.3435,145.5429,36699.0
2025-04-14 15:20:00,145.97,146.15,145.74,146.01,40466.0,145.5529,145.7324,145.3235,145.5928,40466.0
2025-04-14 15:25:00,146.0,146.02,145.62,145.68,34925.0,145.5828,145.6027,145.2039,145.2637,34925.0
2025-04-14 15:30:00,145.68,145.73,145.27,145.54,48333.0,145.2637,145.3136,144.8549,145.1241,48333.0
2025-04-14 15:35:00,145.52,145.79,145.37,145.59,26109.0,145.1042,145.3734,144.9546,145.174,26109.0
2025-04-14 15:40:00,145.59,145.75,145.22,145.26,40775.0,145.174,145.3335,144.805,144.8449,40775.0
2025-04-14 15:45:00,145.28,145.44,145.07,145.3,38516.0,144.8649,145.0244,144.6555,144.8848,38516.0
2025-04-14 15:50:00,145.25,145.53,144.82,145.27,81777.0,144.8349,145.1141,144.4062,144.8549,81777.0
2025-04-14 15:55:00,145.21,145.21,144.42,144.53,270041.0,144.7951,144.7951,144.0073,144.117,270041.0
2025-04-15 09:30:00,144.97,146.38,144.59,145.65,114608.0,144.5557,145.9617,144.1768,145.2338,114608.0
2025-04-15 09:35:00,145.58,146.17,144.96,145.89,26356.0,145.164,145.7523,144.5458,145.4731,26356.0
2025-04-15 09:40:00,145.94,146.13,145.47,145.89,18335.0,145.523,145.7124,145.0543,145.4731,18335.0
2025-04-15 09:45:00,145.82,146.35,145.56,146.08,32389.0,145.4033,145.9318,145.1441,145.6626,32389.0
2025-04-15 09:50:00,146.08,146.37,145.92,146.25,24537.0,145.6626,145.9517,145.503,145.8321,24537.0
2025-04-15 09:55:00,146.25,146.46,145.97,146.28,49092.0,145.8321,146.0415,145.5529,145.862,49092.0
2025-04-15 10:00:00,146.28,146.8,146.17,146.56,54878.0,145.862,146.3805,145.7523,146.1412,54878.0
2025-04-15 10:05:00,146.6,147.01,146.11,146.63,31023.0,146.1811,146.5899,145.6925,146.211,31023.0
2025-04-15 10:10:00,146.55,147.05,146.19,146.34,32770.0,146.1312,146.6298,145.7723,145.9218,32770.0
2025-04-15 10:15:00,146.34,146.67,145.2,145.39,73362.0,145.9218,146.2509,144.7851,144.9745,73362.0
2025-04-15 10:20:00,145.31,145.85,145.0,145.08,36105.0,144.8948,145.4332,144.5857,144.6654,36105.0
2025-04-15 10:25:00,145.13,145.25,144.38,144.96,55605.0,144.7153,144.8349,143.9674,144.5458,55605.0
2025-04-15 10:30:00,144.96,145.47,144.92,145.45,24596.0,144.5458,145.0543,144.5059,145.0344,24596.0
2025-04-15 10:35:00,145.44,145.47,144.88,144.97,18992.0,145.0244,145.0543,144.466,144.5557,18992.0
2025-04-15 10:40:00,144.93,145.56,144.81,145.36,22622.0,144.5159,145.1441,144.3962,144.9446,22622.0
2025-04-15 10:45:00,145.43,145.51,144.44,145.07,36838.0,145.0144,145.0942,144.0273,144.6555,36838.0
2025-04-15 10:50:00,145.09,145.32,144.69,145.09,26099.0,144.6754,144.9047,144.2765,144.6754,26099.0
2025-04-15 10:55:00,145.13,145.45,144.81,144.9,28298.0,144.7153,145.0344,144.3962,144.4859,28298.0
2025-04-15 11:00:00,144.9,145.08,144.69,144.92,48377.0,144.4859,144.6654,144.2765,144.5059,48377.0
2025-04-15 11:05:00,144.94,144.97,144.52,144.65,46234.0,144.5258,144.5557,144.107,144.2367,46234.0
2025-04-15 11:10:00,144.7,144.89,144.44,144.63,42881.0,144.2865,144.476,144.0273,144.2167,42881.0
2025-04-15 11:15:00,144.55,144.88,144.51,144.58,36652.0,144.1369,144.466,144.0971,144.1669,36652.0
2025-04-15 11:20:00,144.66,144.96,144.57,144.9,31669.0,144.2466,144.5458,144.1569,144.4859,31669.0
2025-04-15 11:25:00,144.84,144.87,144.24,144.3,45362.0,144.4261,144.456,143.8278,143.8877,45362.0
2025-04-15 11:30:00,144.36,145.15,144.24,144.87,27723.0,143.9475,144.7352,143.8278,144.456,27723.0
2025-04-15 11:35:00,144.86,144.99,144.51,144.65,15981.0,144.4461,144.5757,144.0971,144.2367,15981.0
2025-04-15 11:40:00,144.7,144.97,144.58,144.93,17619.0,144.2865,144.5557,144.1669,144.5159,17619.0
2025-04-15 11:45:00,144.92,145.05,144.64,144.74,23772.0,144.5059,144.6355,144.2267,144.3264,23772.0
2025-04-15 11:50:00,144.76,145.12,144.29,144.81,43531.0,144.3463,144.7053,143.8777,144.3962,43531.0
2025-04-15 11:55:00,144.92,145.0,144.63,144.91,19215.0,144.5059,144.5857,144.2167,144.4959,19215.0
2025-04-15 12:00:00,144.91,145.33,144.9,145.29,17329.0,144.4959,144.9147,144.4859,144.8748,17329.0
2025-04-15 12:05:00,145.27,145.5,145.02,145.11,19037.0,144.8549,145.0842,144.6056,144.6953,19037.0
2025-04-15 12:10:00,145.13,145.48,145.05,145.32,15776.0,144.7153,145.0643,144.6355,144.9047,15776.0
2025-04-15 12:15:00,145.43,145.6,145.31,145.59,18753.0,145.0144,145.1839,144.8948,145.174,18753.0
2025-04-15 12:20:00,145.59,145.87,145.45,145.86,14997.0,145.174,145.4532,145.0344,145.4432,14997.0
2025-04-15 12:25:00,145.81,146.27,145.81,145.83,42171.0,145.3933,145.852,145.3933,145.4133,42171.0
2025-04-15 12:30:00,145.9,146.23,145.83,146.23,21646.0,145.4831,145.8121,145.4133,145.8121,21646.0
2025-04-15 12:35:00,146.23,146.33,145.89,146.07,25679.0,145.8121,145.9119,145.4731,145.6526,25679.0
2025-04-15 12:40:00,146.05,146.71,145.96,146.69,47009.0,145.6327,146.2908,145.5429,146.2708,47009.0
2025-04-15 12:45:00,146.66,146.66,146.33,146.38,25018.0,146.2409,146.2409,145.9119,145.9617,25018.0
2025-04-15 12:50:00,146.36,146.42,145.7,145.71,38828.0,145.9418,146.0016,145.2837,145.2936,38828.0
2025-04-15 12:55:00,145.71,145.71,145.17,145.56,80974.0,145.2936,145.2936,144.7552,145.1441,80974.0
2025-04-15 13:00:00,145.53,145.74,145.19,145.68,48748.0,145.1141,145.3235,144.7751,145.2637,48748.0
2025-04-15 13:05:00,145.65,146.0,145.56,145.64,41427.0,145.2338,145.5828,145.1441,145.2238,41427.0
2025-04-15 13:10:00,145.65,145.84,145.36,145.56,30504.0,145.2338,145.4233,144.9446,145.1441,30504.0
2025-04-15 13:15:00,145.56,145.61,145.17,145.19,46700.0,145.1441,145.1939,144.7552,144.7751,46700.0
2025-04-15 13:20:00,145.22,145.34,144.8,145.08,24271.0,144.805,144.9247,144.3862,144.6654,24271.0
2025-04-15 13:25:00,145.14,145.32,144.89,145.05,42224.0,144.7253,144.9047,144.476,144.6355,42224.0
2025-04-15 13:30:00,145.07,145.49,145.07,145.2,9755.0,144.6555,145.0743,144.6555,144.7851,9755.0
2025-04-15 13:35:00,145.11,145.7,145.11,145.69,26495.0,144.6953,145.2837,144.6953,145.2737,26495.0
2025-04-15 13:40:00,145.63,145.86,145.54,145.78,16285.0,145.2139,145.4432,145.1241,145.3634,16285.0
2025-04-15 13:45:00,145.78,145.78,145.42,145.62,10604.0,145.3634,145.3634,145.0045,145.2039,10604.0
2025-04-15 13:50:00,145.7,145.7,145.1,145.13,8054.0,145.2837,145.2837,144.6854,144.7153,8054.0
2025-04-15 13:55:00,145.04,145.65,145.0,145.36,13850.0,144.6255,145.2338,144.5857,144.9446,13850.0
2025-04-15 14:00:00,145.38,145.42,144.91,145.02,16735.0,144.9646,145.0045,144.4959,144.6056,16735.0
2025-04-15 14:05:00,145.05,145.15,144.73,145.15,23777.0,144.6355,144.7352,144.3164,144.7352,23777.0
2025-04-15 14:10:00,145.13,145.16,144.6,144.72,12114.0,144.7153,144.7452,144.1868,144.3065,12114.0
2025-04-15 14:15:00,144.77,144.81,144.53,144.66,23967.0,144.3563,144.3962,144.117,144.2466,23967.0
2025-04-15 14:20:00,144.7,144.95,144.6,144.77,16643.0,144.2865,144.5358,144.1868,144.3563,16643.0
2025-04-15 14:25:00,144.85,145.22,144.84,144.89,22460.0,144.4361,144.805,144.4261,144.476,22460.0
2025-04-15 14:30:00,144.94,145.27,144.84,145.14,14142.0,144.5258,144.8549,144.4261,144.7253,14142.0
2025-04-15 14:35:00,145.2,145.26,145.01,145.12,21098.0,144.7851,144.8449,144.5956,144.7053,21098.0
2025-04-15 14:40:00,145.12,145.62,145.12,145.56,18045.0,144.7053,145.2039,144.7053,145.1441,18045.0
2025-04-15 14:45:00,145.63,145.87,145.44,145.49,15587.0,145.2139,145.4532,145.0244,145.0743,15587.0
2025-04-15 14:50:00,145.49,145.72,145.42,145.66,21215.0,145.0743,145.3036,145.0045,145.2438,21215.0
2025-04-15 14:55:00,145.66,145.82,145.6,145.64,14736.0,145.2438,145.4033,145.1839,145.2238,14736.0
2025-04-15 15:00:00,145.57,145.63,145.33,145.42,15952.0,145.154,145.2139,144.9147,145.0045,15952.0
2025-04-15 15:05:00,145.41,145.54,145.32,145.38,17693.0,144.9945,145.1241,144.9047,144.9646,17693.0
2025-04-15 15:10:00,145.33,145.72,145.28,145.54,19017.0,144.9147,145.3036,144.8649,145.1241,19017.0
2025-04-15 15:15:00,145.56,145.67,145.5,145.61,16899.0,145.1441,145.2537,145.0842,145.1939,16899.0
2025-04-15 15:20:00,145.61,145.61,145.35,145.4,25817.0,145.1939,145.1939,144.9347,144.9845,25817.0
2025-04-15 15:25:00,145.39,145.5,145.16,145.39,40262.0,144.9745,145.0842,144.7452,144.9745,40262.0
2025-04-15 15:30:00,145.44,145.55,145.28,145.34,37864.0,145.0244,145.1341,144.8649,144.9247,37864.0
2025-04-15 15:35:00,145.34,145.5,145.17,145.34,33759.0,144.9247,145.0842,144.7552,144.9247,33759.0
2025-04-15 15:40:00,145.38,145.51,145.26,145.38,51458.0,144.9646,145.0942,144.8449,144.9646,51458.0
2025-04-15 15:45:00,145.38,145.39,144.96,145.27,48499.0,144.9646,144.9745,144.5458,144.8549,48499.0
2025-04-15 15:50:00,145.3,145.49,145.17,145.33,104986.0,144.8848,145.0743,144.7552,144.9147,104986.0
2025-04-15 15:55:00,145.39,145.53,145.27,145.42,306221.0,144.9745,145.1141,144.8549,145.0045,306221.0
2025-04-16 09:30:00,137.82,140.55,137.75,140.21,311558.0,137.4262,140.1484,137.3564,139.8094,311558.0
2025-04-16 09:35:00,140.2,140.77,139.61,140.5,92462.0,139.7994,140.3678,139.2111,140.0985,92462.0
2025-04-16 09:40:00,140.37,141.03,140.26,140.53,82935.0,139.9689,140.627,139.8592,140.1284,82935.0
2025-04-16 09:45:00,140.53,140.53,139.85,140.25,71153.0,140.1284,140.1284,139.4504,139.8492,71153.0
2025-04-16 09:50:00,140.14,140.24,139.35,139.58,79900.0,139.7396,139.8393,138.9518,139.1812,79900.0
2025-04-16 09:55:00,139.6,139.79,139.15,139.15,67626.0,139.2011,139.3906,138.7524,138.7524,67626.0
2025-04-16 10:00:00,139.09,139.37,138.91,139.21,60795.0,138.6926,138.9718,138.5131,138.8122,60795.0
2025-04-16 10:05:00,139.26,139.74,139.2,139.4,44285.0,138.8621,139.3407,138.8022,139.0017,44285.0
2025-04-16 10:10:00,139.45,140.28,139.41,139.69,71230.0,139.0515,139.8792,139.0116,139.2908,71230.0
2025-04-16 10:15:00,139.73,140.12,139.6,139.95,28073.0,139.3307,139.7196,139.2011,139.5501,28073.0
2025-04-16 10:20:00,139.96,140.86,139.8,140.86,28579.0,139.5601,140.4575,139.4005,140.4575,28579.0
2025-04-16 10:25:00,140.82,141.08,140.42,140.64,34562.0,140.4176,140.6769,140.0188,140.2381,34562.0
2025-04-16 10:30:00,140.65,140.65,140.02,140.42,60457.0,140.2481,140.2481,139.6199,140.0188,60457.0
2025-04-16 10:35:00,140.51,140.51,139.81,140.0,25371.0,140.1085,140.1085,139.4105,139.6,25371.0
2025-04-16 10:40:00,140.04,140.62,140.03,140.53,31858.0,139.6398,140.2182,139.6299,140.1284,31858.0
2025-04-16 10:45:00,140.55,140.55,140.0,140.03,16236.0,140.1484,140.1484,139.6,139.6299,16236.0
2025-04-16 10:50:00,140.04,140.17,139.86,140.05,17547.0,139.6398,139.7695,139.4604,139.6498,17547.0
2025-04-16 10:55:00,139.96,140.08,139.73,139.98,17499.0,139.5601,139.6797,139.3307,139.58,17499.0
2025-04-16 11:00:00,140.03,140.3,139.59,139.66,24982.0,139.6299,139.8991,139.1911,139.2609,24982.0
2025-04-16 11:05:00,139.63,139.69,139.24,139.68,22368.0,139.231,139.2908,138.8421,139.2809,22368.0
2025-04-16 11:10:00,139.71,139.78,139.2,139.27,25167.0,139.3108,139.3806,138.8022,138.872,25167.0
2025-04-16 11:15:00,139.25,139.31,138.89,139.02,29567.0,138.8521,138.9119,138.4931,138.6228,29567.0
2025-04-16 11:20:00,139.05,140.05,139.01,140.03,39792.0,138.6527,139.6498,138.6128,139.6299,39792.0
2025-04-16 11:25:00,140.05,140.57,140.05,140.37,25351.0,139.6498,140.1683,139.6498,139.9689,25351.0
2025-04-16 11:30:00,140.35,140.72,140.03,140.53,18923.0,139.949,140.3179,139.6299,140.1284,18923.0
2025-04-16 11:35:00,140.51,140.53,140.15,140.27,46009.0,140.1085,140.1284,139.7495,139.8692,46009.0
2025-04-16 11:40:00,140.2,140.2,139.68,139.8,20587.0,139.7994,139.7994,139.2809,139.4005,20587.0
2025-04-16 11:45:00,139.86,140.07,139.55,139.8,12903.0,139.4604,139.6698,139.1512,139.4005,12903.0
2025-04-16 11:50:00,139.85,139.85,139.32,139.41,20389.0,139.4504,139.4504,138.9219,139.0116,20389.0
2025-04-16 11:55:00,139.39,139.75,139.38,139.53,20859.0,138.9917,139.3507,138.9817,139.1313,20859.0
2025-04-16 12:00:00,139.47,139.69,139.33,139.47,39637.0,139.0715,139.2908,138.9319,139.0715,39637.0
2025-04-16 12:05:00,139.42,139.47,139.02,139.29,30669.0,139.0216,139.0715,138.6228,138.892,30669.0
2025-04-16 12:10:00,139.19,139.59,139.19,139.49,17386.0,138.7923,139.1911,138.7923,139.0914,17386.0
2025-04-16 12:15:00,139.43,139.56,139.18,139.29,21501.0,139.0316,139.1612,138.7823,138.892,21501.0
2025-04-16 12:20:00,139.29,139.39,139.13,139.35,15171.0,138.892,138.9917,138.7324,138.9518,15171.0
2025-04-16 12:25:00,139.39,139.5,139.29,139.37,22474.0,138.9917,139.1014,138.892,138.9718,22474.0
2025-04-16 12:30:00,139.37,139.79,139.36,139.78,31166.0,138.9718,139.3906,138.9618,139.3806,31166.0
2025-04-16 12:35:00,139.76,139.79,139.4,139.4,9871.0,139.3606,139.3906,139.0017,139.0017,9871.0
2025-04-16 12:40:00,139.4,139.41,138.88,139.38,44116.0,139.0017,139.0116,138.4832,138.9817,44116.0
2025-04-16 12:45:00,139.45,139.47,139.11,139.27,22315.0,139.0515,139.0715,138.7125,138.872,22315.0
2025-04-16 12:50:00,139.31,139.32,138.86,139.0,39666.0,138.9119,138.9219,138.4632,138.6028,39666.0
2025-04-16 12:55:00,139.03,139.04,138.65,138.77,54255.0,138.6327,138.6427,138.2538,138.3735,54255.0
2025-04-16 13:00:00,138.76,139.19,138.6,139.04,31070.0,138.3635,138.7923,138.204,138.6427,31070.0
2025-04-16 13:05:00,139.04,139.43,138.97,139.05,42928.0,138.6427,139.0316,138.5729,138.6527,42928.0
2025-04-16 13:10:00,139.09,139.3,138.8,139.16,66823.0,138.6926,138.902,138.4034,138.7624,66823.0
2025-04-16 13:15:00,139.21,139.69,139.14,139.68,61338.0,138.8122,139.2908,138.7424,139.2809,61338.0
2025-04-16 13:20:00,139.75,139.87,139.37,139.56,21115.0,139.3507,139.4703,138.9718,139.1612,21115.0
2025-04-16 13:25:00,139.61,140.02,139.52,140.02,18139.0,139.2111,139.6199,139.1213,139.6199,18139.0
2025-04-16 13:30:00,139.96,139.97,139.03,139.08,52061.0,139.5601,139.57,138.6327,138.6826,52061.0
2025-04-16 13:35:00,139.24,139.27,138.52,138.61,31128.0,138.8421,138.872,138.1242,138.2139,31128.0
2025-04-16 13:40:00,138.52,138.59,138.13,138.21,60240.0,138.1242,138.194,137.7353,137.8151,60240.0
2025-04-16 13:45:00,138.21,138.22,137.6,137.96,59177.0,137.8151,137.825,137.2068,137.5658,59177.0
2025-04-16 13:50:00,137.95,138.06,137.53,137.6,48823.0,137.5558,137.6655,137.137,137.2068,48823.0
2025-04-16 13:55:00,137.67,137.77,136.8,136.8,62871.0,137.2766,137.3763,136.4091,136.4091,62871.0
2025-04-16 14:00:00,136.86,137.89,136.86,137.23,82946.0,136.4689,137.496,136.4689,136.8379,82946.0
2025-04-16 14:05:00,137.29,137.62,137.15,137.61,37857.0,136.8977,137.2268,136.7581,137.2168,37857.0
2025-04-16 14:10:00,137.66,137.81,137.23,137.54,26433.0,137.2666,137.4162,136.8379,137.147,26433.0
2025-04-16 14:15:00,137.59,137.62,137.09,137.23,37768.0,137.1968,137.2268,136.6983,136.8379,37768.0
2025-04-16 14:20:00,137.31,137.92,137.02,137.86,43185.0,136.9176,137.5259,136.6285,137.4661,43185.0
2025-04-16 14:25:00,137.81,137.98,137.54,137.65,41686.0,137.4162,137.5857,137.147,137.2567,41686.0
2025-04-16 14:30:00,137.56,137.69,137.28,137.28,32450.0,137.1669,137.2966,136.8877,136.8877,32450.0
2025-04-16 14:35:00,137.22,137.25,136.5,136.5,50255.0,136.8279,136.8578,136.11,136.11,50255.0
2025-04-16 14:40:00,136.56,136.62,136.17,136.21,47992.0,136.1698,136.2296,135.7809,135.8208,47992.0
2025-04-16 14:45:00,136.21,136.42,136.13,136.16,87595.0,135.8208,136.0302,135.741,135.7709,87595.0
2025-04-16 14:50:00,136.2,136.42,135.98,136.02,71643.0,135.8108,136.0302,135.5914,135.6313,71643.0
2025-04-16 14:55:00,135.98,136.14,135.83,135.87,43693.0,135.5914,135.751,135.4419,135.4818,43693.0
2025-04-16 15:00:00,135.91,136.12,135.33,135.33,69324.0,135.5216,135.731,134.9433,134.9433,69324.0
2025-04-16 15:05:00,135.36,135.61,135.07,135.08,73671.0,134.9732,135.2225,134.684,134.694,73671.0
2025-04-16 15:10:00,135.14,135.41,134.72,135.14,82344.0,134.7538,135.0231,134.335,134.7538,82344.0
2025-04-16 15:15:00,135.13,135.36,134.91,135.03,64698.0,134.7439,134.9732,134.5245,134.6442,64698.0
2025-04-16 15:20:00,135.01,135.19,134.78,134.88,70340.0,134.6242,134.8037,134.3949,134.4946,70340.0
2025-04-16 15:25:00,134.88,134.88,134.35,134.5,92753.0,134.4946,134.4946,133.9661,134.1157,92753.0
2025-04-16 15:30:00,134.51,135.51,134.49,135.33,172525.0,134.1256,135.1228,134.1057,134.9433,172525.0
2025-04-16 15:35:00,135.36,136.0,135.27,135.87,94175.0,134.9732,135.6114,134.8835,135.4818,94175.0
2025-04-16 15:40:00,135.9,136.53,135.68,136.35,112693.0,135.5117,136.1399,135.2923,135.9604,112693.0
2025-04-16 15:45:00,136.34,137.23,136.32,137.23,126796.0,135.9504,136.8379,135.9305,136.8379,126796.0
2025-04-16 15:50:00,137.23,138.37,137.23,138.37,263378.0,136.8379,137.9746,136.8379,137.9746,263378.0
2025-04-16 15:55:00,138.37,138.44,137.64,138.2,472281.0,137.9746,138.0444,137.2467,137.8051,472281.0
2025-04-17 09:30:00,138.99,139.15,136.97,137.19,374457.0,138.5928,138.7524,136.5786,136.798,374457.0
2025-04-17 09:35:00,137.42,138.01,137.2,137.89,72475.0,137.0273,137.6156,136.808,137.496,72475.0
2025-04-17 09:40:00,137.89,138.31,137.33,137.5,84969.0,137.496,137.9148,136.9376,137.1071,84969.0
2025-04-17 09:45:00,137.5,138.12,137.01,137.92,58323.0,137.1071,137.7253,136.6185,137.5259,58323.0
2025-04-17 09:50:00,137.91,138.48,137.5,138.09,81461.0,137.5159,138.0843,137.1071,137.6954,81461.0
2025-04-17 09:55:00,138.22,138.37,137.6,138.18,137202.0,137.825,137.9746,137.2068,137.7852,137202.0
2025-04-17 10:00:00,138.17,138.78,137.99,138.42,129177.0,137.7752,138.3834,137.5957,138.0245,129177.0
2025-04-17 10:05:00,138.38,138.62,137.88,138.62,95111.0,137.9846,138.2239,137.486,138.2239,95111.0
2025-04-17 10:10:00,138.68,139.09,137.98,138.18,85351.0,138.2837,138.6926,137.5857,137.7852,85351.0
2025-04-17 10:15:00,138.23,138.6,137.96,138.05,55900.0,137.835,138.204,137.5658,137.6555,55900.0
2025-04-17 10:20:00,138.06,138.13,137.67,137.75,25697.0,137.6655,137.7353,137.2766,137.3564,25697.0
2025-04-17 10:25:00,137.76,138.14,137.51,137.58,53213.0,137.3664,137.7453,137.1171,137.1869,53213.0
2025-04-17 10:30:00,137.65,137.75,137.2,137.41,50033.0,137.2567,137.3564,136.808,137.0174,50033.0
2025-04-17 10:35:00,137.4,137.5,136.94,137.39,60477.0,137.0074,137.1071,136.5487,136.9974,60477.0
2025-04-17 10:40:00,137.5,138.31,137.42,138.21,52467.0,137.1071,137.9148,137.0273,137.8151,52467.0
2025-04-17 10:45:00,138.21,138.55,138.07,138.11,26048.0,137.8151,138.1541,137.6755,137.7154,26048.0
2025-04-17 10:50:00,138.2,138.32,137.71,137.91,19744.0,137.8051,137.9248,137.3165,137.5159,19744.0
2025-04-17 10:55:00,137.97,137.99,137.71,137.81,16260.0,137.5758,137.5957,137.3165,137.4162,16260.0
2025-04-17 11:00:00,137.84,138.1,137.46,137.63,33118.0,137.4461,137.7054,137.0672,137.2367,33118.0
2025-04-17 11:05:00,137.62,138.64,137.6,138.12,34960.0,137.2268,138.2438,137.2068,137.7253,34960.0
2025-04-17 11:10:00,138.1,138.74,138.0,138.64,29213.0,137.7054,138.3436,137.6057,138.2438,29213.0
2025-04-17 11:15:00,138.64,139.13,138.46,138.84,17471.0,138.2438,138.7324,138.0644,138.4433,17471.0
2025-04-17 11:20:00,138.92,138.93,138.19,138.4,15030.0,138.523,138.533,137.7951,138.0045,15030.0
2025-04-17 11:25:00,138.47,138.54,137.97,138.13,24159.0,138.0743,138.1441,137.5758,137.7353,24159.0
2025-04-17 11:30:00,138.13,138.67,138.06,138.59,16660.0,137.7353,138.2738,137.6655,138.194,16660.0
2025-04-17 11:35:00,138.59,138.77,138.19,138.45,30143.0,138.194,138.3735,137.7951,138.0544,30143.0
2025-04-17 11:40:00,138.42,138.57,138.19,138.3,14916.0,138.0245,138.174,137.7951,137.9048,14916.0
2025-04-17 11:45:00,138.3,138.51,137.89,137.92,28638.0,137.9048,138.1142,137.496,137.5259,28638.0
2025-04-17 11:50:00,137.91,138.47,137.83,137.96,27587.0,137.5159,138.0743,137.4362,137.5658,27587.0
2025-04-17 11:55:00,137.92,138.34,137.81,137.87,17786.0,137.5259,137.9447,137.4162,137.476,17786.0
2025-04-17 12:00:00,137.94,138.71,137.31,137.41,41837.0,137.5458,138.3136,136.9176,137.0174,41837.0
2025-04-17 12:05:00,137.38,138.49,137.35,138.1,36157.0,136.9874,138.0943,136.9575,137.7054,36157.0
2025-04-17 12:10:00,138.13,138.24,137.43,137.92,24995.0,137.7353,137.845,137.0373,137.5259,24995.0
2025-04-17 12:15:00,137.93,138.79,137.77,138.63,22581.0,137.5359,138.3934,137.3763,138.2339,22581.0
2025-04-17 12:20:00,138.68,138.95,138.39,138.74,11826.0,138.2837,138.553,137.9946,138.3436,11826.0
2025-04-17 12:25:00,138.75,139.25,138.64,139.04,18847.0,138.3535,138.8521,138.2438,138.6427,18847.0
2025-04-17 12:30:00,139.05,139.41,138.89,139.22,20293.0,138.6527,139.0116,138.4931,138.8222,20293.0
2025-04-17 12:35:00,139.31,139.4,138.8,138.87,18126.0,138.9119,139.0017,138.4034,138.4732,18126.0
2025-04-17 12:40:00,138.85,138.96,138.27,138.37,18842.0,138.4532,138.5629,137.8749,137.9746,18842.0
2025-04-17 12:45:00,138.4,138.82,138.26,138.71,30305.0,138.0045,138.4233,137.8649,138.3136,30305.0
2025-04-17 12:50:00,138.69,139.03,138.69,138.87,18422.0,138.2937,138.6327,138.2937,138.4732,18422.0
2025-04-17 12:55:00,138.87,138.93,138.59,138.65,41482.0,138.4732,138.533,138.194,138.2538,41482.0
2025-04-17 13:00:00,138.65,138.86,138.61,138.83,17287.0,138.2538,138.4632,138.2139,138.4333,17287.0
2025-04-17 13:05:00,138.8,139.08,138.65,138.76,24510.0,138.4034,138.6826,138.2538,138.3635,24510.0
2025-04-17 13:10:00,138.78,138.78,138.4,138.55,16720.0,138.3834,138.3834,138.0045,138.1541,16720.0
2025-04-17 13:15:00,138.55,138.69,138.22,138.41,10390.0,138.1541,138.2937,137.825,138.0145,10390.0
2025-04-17 13:20:00,138.43,138.43,138.05,138.25,15028.0,138.0344,138.0344,137.6555,137.855,15028.0
2025-04-17 13:25:00,138.19,138.46,137.92,137.98,23306.0,137.7951,138.0644,137.5259,137.5857,23306.0
2025-04-17 13:30:00,137.99,138.58,137.97,138.58,19875.0,137.5957,138.184,137.5758,138.184,19875.0
2025-04-17 13:35:00,138.5,138.78,138.47,138.77,16050.0,138.1042,138.3834,138.0743,138.3735,16050.0
2025-04-17 13:40:00,138.71,138.82,138.19,138.5,13736.0,138.3136,138.4233,137.7951,138.1042,13736.0
2025-04-17 13:45:00,138.53,139.05,138.51,138.77,32233.0,138.1342,138.6527,138.1142,138.3735,32233.0
2025-04-17 13:50:00,138.78,139.35,138.7,139.14,23294.0,138.3834,138.9518,138.3037,138.7424,23294.0
2025-04-17 13:55:00,139.19,139.44,138.83,138.88,17898.0,138.7923,139.0416,138.4333,138.4832,17898.0
2025-04-17 14:00:00,138.89,139.14,138.81,139.14,14858.0,138.4931,138.7424,138.4134,138.7424,14858.0
2025-04-17 14:05:00,139.09,139.31,139.01,139.15,45544.0,138.6926,138.9119,138.6128,138.7524,45544.0
2025-04-17 14:10:00,139.15,139.32,138.83,138.99,79026.0,138.7524,138.9219,138.4333,138.5928,79026.0
2025-04-17 14:15:00,138.97,139.45,138.97,139.45,26342.0,138.5729,139.0515,138.5729,139.0515,26342.0
2025-04-17 14:20:00,139.45,139.65,139.36,139.53,23850.0,139.0515,139.251,138.9618,139.1313,23850.0
2025-04-17 14:25:00,139.47,139.61,139.07,139.12,16220.0,139.0715,139.2111,138.6726,138.7225,16220.0
2025-04-17 14:30:00,139.17,139.5,139.07,139.13,12944.0,138.7723,139.1014,138.6726,138.7324,12944.0
2025-04-17 14:35:00,139.18,139.28,138.99,139.28,17467.0,138.7823,138.882,138.5928,138.882,17467.0
2025-04-17 14:40:00,139.28,139.29,138.98,139.07,25268.0,138.882,138.892,138.5829,138.6726,25268.0
2025-04-17 14:45:00,139.03,139.16,138.49,138.59,43935.0,138.6327,138.7624,138.0943,138.194,43935.0
2025-04-17 14:50:00,138.58,138.8,138.26,138.46,11501.0,138.184,138.4034,137.8649,138.0644,11501.0
2025-04-17 14:55:00,138.35,138.4,137.93,137.99,12922.0,137.9547,138.0045,137.5359,137.5957,12922.0
2025-04-17 15:00:00,137.99,138.17,137.9,138.02,17834.0,137.5957,137.7752,137.506,137.6256,17834.0
2025-04-17 15:05:00,137.94,138.14,137.92,138.11,14415.0,137.5458,137.7453,137.5259,137.7154,14415.0
2025-04-17 15:10:00,138.11,138.18,137.64,137.8,26918.0,137.7154,137.7852,137.2467,137.4062,26918.0
2025-04-17 15:15:00,137.72,137.79,137.52,137.67,35016.0,137.3265,137.3963,137.127,137.2766,35016.0
2025-04-17 15:20:00,137.7,137.94,137.38,137.84,32270.0,137.3065,137.5458,136.9874,137.4461,32270.0
2025-04-17 15:25:00,137.77,138.05,137.66,137.67,35338.0,137.3763,137.6555,137.2666,137.2766,35338.0
2025-04-17 15:30:00,137.68,138.11,137.65,137.87,33991.0,137.2866,137.7154,137.2567,137.476,33991.0
2025-04-17 15:35:00,137.9,138.05,137.8,137.86,29320.0,137.506,137.6555,137.4062,137.4661,29320.0
2025-04-17 15:40:00,137.9,138.14,137.62,138.07,32507.0,137.506,137.7453,137.2268,137.6755,32507.0
2025-04-17 15:45:00,138.02,138.03,137.49,137.6,30408.0,137.6256,137.6356,137.0971,137.2068,30408.0
2025-04-17 15:50:00,137.51,137.84,137.18,137.75,147225.0,137.1171,137.4461,136.788,137.3564,147225.0
2025-04-17 15:55:00,137.85,137.87,137.18,137.41,238751.0,137.4561,137.476,136.788,137.0174,238751.0
2025-04-21 09:30:00,135.13,135.36,134.36,134.9,88363.0,134.7439,134.9732,133.9761,134.5145,88363.0
2025-04-21 09:35:00,134.97,135.23,134.45,134.85,45400.0,134.5843,134.8436,134.0658,134.4647,45400.0
2025-04-21 09:40:00,134.89,134.97,134.3,134.44,55353.0,134.5046,134.5843,133.9162,134.0558,55353.0
2025-04-21 09:45:00,134.43,134.59,133.79,134.36,110457.0,134.0459,134.2054,133.4077,133.9761,110457.0
2025-04-21 09:50:00,134.44,134.52,133.61,133.88,54817.0,134.0558,134.1356,133.2282,133.4974,54817.0
2025-04-21 09:55:00,133.88,134.04,133.52,133.63,80094.0,133.4974,133.657,133.1385,133.2482,80094.0
2025-04-21 10:00:00,133.55,133.73,133.06,133.34,70595.0,133.1684,133.3479,132.6798,132.959,70595.0
2025-04-21 10:05:00,133.32,133.7,133.23,133.32,33127.0,132.939,133.318,132.8493,132.939,33127.0
2025-04-21 10:10:00,133.44,133.84,133.39,133.71,72107.0,133.0587,133.4576,133.0088,133.3279,72107.0
2025-04-21 10:15:00,133.67,133.76,133.11,133.26,46837.0,133.288,133.3778,132.7296,132.8792,46837.0
2025-04-21 10:20:00,133.29,133.49,132.95,132.96,32025.0,132.9091,133.1086,132.5701,132.5801,32025.0
2025-04-21 10:25:00,133.02,133.44,133.0,133.26,41948.0,132.6399,133.0587,132.62,132.8792,41948.0
2025-04-21 10:30:00,133.22,133.65,133.19,133.63,36248.0,132.8393,133.2681,132.8094,133.2482,36248.0
2025-04-21 10:35:00,133.63,134.32,133.62,134.24,25375.0,133.2482,133.9362,133.2382,133.8564,25375.0
2025-04-21 10:40:00,134.25,134.43,133.88,133.94,55636.0,133.8664,134.0459,133.4974,133.5573,55636.0
2025-04-21 10:45:00,133.95,134.17,133.71,133.8,64751.0,133.5672,133.7866,133.3279,133.4177,64751.0
2025-04-21 10:50:00,133.76,134.09,133.63,133.99,27295.0,133.3778,133.7068,133.2482,133.6071,27295.0
2025-04-21 10:55:00,133.97,134.41,133.93,134.31,61540.0,133.5872,134.0259,133.5473,133.9262,61540.0
2025-04-21 11:00:00,134.25,134.4,133.85,134.03,66968.0,133.8664,134.016,133.4675,133.647,66968.0
2025-04-21 11:05:00,134.06,134.22,133.73,133.94,29344.0,133.6769,133.8365,133.3479,133.5573,29344.0
2025-04-21 11:10:00,133.93,134.09,133.52,133.55,29011.0,133.5473,133.7068,133.1385,133.1684,29011.0
2025-04-21 11:15:00,133.5,133.96,133.47,133.96,20763.0,133.1185,133.5772,133.0886,133.5772,20763.0
2025-04-21 11:20:00,133.94,133.99,133.71,133.88,25440.0,133.5573,133.6071,133.3279,133.4974,25440.0
2025-04-21 11:25:00,133.9,134.01,133.66,133.73,22301.0,133.5174,133.6271,133.2781,133.3479,22301.0
2025-04-21 11:30:00,133.74,133.78,133.4,133.58,38797.0,133.3578,133.3977,133.0188,133.1983,38797.0
2025-04-21 11:35:00,133.57,133.65,133.43,133.58,32012.0,133.1883,133.2681,133.0487,133.1983,32012.0
2025-04-21 11:40:00,133.53,133.58,133.27,133.28,28825.0,133.1484,133.1983,132.8892,132.8992,28825.0
2025-04-21 11:45:00,133.31,133.45,133.25,133.4,22132.0,132.9291,133.0687,132.8692,133.0188,22132.0
2025-04-21 11:50:00,133.38,133.38,133.2,133.23,32005.0,132.9989,132.9989,132.8194,132.8493,32005.0
2025-04-21 11:55:00,133.25,133.25,132.8,132.86,49737.0,132.8692,132.8692,132.4205,132.4804,49737.0
2025-04-21 12:00:00,132.9,133.26,132.89,133.23,48818.0,132.5202,132.8792,132.5103,132.8493,48818.0
2025-04-21 12:05:00,133.22,133.33,133.06,133.19,48521.0,132.8393,132.949,132.6798,132.8094,48521.0
2025-04-21 12:10:00,133.27,133.56,133.08,133.4,28366.0,132.8892,133.1784,132.6997,133.0188,28366.0
2025-04-21 12:15:00,133.45,133.56,133.24,133.46,22267.0,133.0687,133.1784,132.8593,133.0786,22267.0
2025-04-21 12:20:00,133.46,133.58,133.34,133.55,16159.0,133.0786,133.1983,132.959,133.1684,16159.0
2025-04-21 12:25:00,133.55,133.64,133.47,133.53,17247.0,133.1684,133.2581,133.0886,133.1484,17247.0
2025-04-21 12:30:00,133.55,134.04,133.54,134.01,21851.0,133.1684,133.657,133.1584,133.6271,21851.0
2025-04-21 12:35:00,134.02,134.51,133.99,134.35,57969.0,133.637,134.1256,133.6071,133.9661,57969.0
2025-04-21 12:40:00,134.36,134.55,134.35,134.37,18365.0,133.9761,134.1655,133.9661,133.986,18365.0
2025-04-21 12:45:00,134.4,134.42,134.01,134.01,54907.0,134.016,134.0359,133.6271,133.6271,54907.0
2025-04-21 12:50:00,133.99,134.01,133.76,133.94,33116.0,133.6071,133.6271,133.3778,133.5573,33116.0
2025-04-21 12:55:00,133.91,133.95,133.67,133.73,29537.0,133.5274,133.5672,133.288,133.3479,29537.0
2025-04-21 13:00:00,133.77,134.07,133.59,133.7,71630.0,133.3878,133.6869,133.2083,133.318,71630.0
2025-04-21 13:05:00,133.72,133.74,133.41,133.41,96706.0,133.3379,133.3578,133.0288,133.0288,96706.0
2025-04-21 13:10:00,133.39,133.56,133.36,133.5,38738.0,133.0088,133.1784,132.9789,133.1185,38738.0
2025-04-21 13:15:00,133.5,133.5,133.26,133.37,28793.0,133.1185,133.1185,132.8792,132.9889,28793.0
2025-04-21 13:20:00,133.37,133.63,133.3,133.3,31251.0,132.9889,133.2482,132.9191,132.9191,31251.0
2025-04-21 13:25:00,133.27,133.5,133.2,133.24,24355.0,132.8892,133.1185,132.8194,132.8593,24355.0
2025-04-21 13:30:00,133.3,133.6,133.2,133.35,45425.0,132.9191,133.2182,132.8194,132.969,45425.0
2025-04-21 13:35:00,133.34,133.44,133.14,133.28,39138.0,132.959,133.0587,132.7596,132.8992,39138.0
2025-04-21 13:40:00,133.26,133.49,133.16,133.24,51289.0,132.8792,133.1086,132.7795,132.8593,51289.0
2025-04-21 13:45:00,133.24,133.43,133.19,133.29,38095.0,132.8593,133.0487,132.8094,132.9091,38095.0
2025-04-21 13:50:00,133.29,133.49,133.16,133.24,31113.0,132.9091,133.1086,132.7795,132.8593,31113.0
2025-04-21 13:55:00,133.24,133.43,133.06,133.27,31778.0,132.8593,133.0487,132.6798,132.8892,31778.0
2025-04-21 14:00:00,133.23,133.36,133.08,133.27,41384.0,132.8493,132.9789,132.6997,132.8892,41384.0
2025-04-21 14:05:00,133.28,133.56,133.13,133.5,38483.0,132.8992,133.1784,132.7496,133.1185,38483.0
2025-04-21 14:10:00,133.49,133.72,133.42,133.64,24170.0,133.1086,133.3379,133.0388,133.2581,24170.0
2025-04-21 14:15:00,133.64,133.82,133.43,133.71,24472.0,133.2581,133.4376,133.0487,133.3279,24472.0
2025-04-21 14:20:00,133.7,133.81,133.58,133.7,31377.0,133.318,133.4276,133.1983,133.318,31377.0
2025-04-21 14:25:00,133.82,133.92,133.65,133.86,23273.0,133.4376,133.5373,133.2681,133.4775,23273.0
2025-04-21 14:30:00,133.91,134.17,133.83,133.95,36500.0,133.5274,133.7866,133.4476,133.5672,36500.0
2025-04-21 14:35:00,134.0,134.27,133.98,134.05,24366.0,133.6171,133.8863,133.5972,133.667,24366.0
2025-04-21 14:40:00,134.03,134.1,133.46,133.52,40847.0,133.647,133.7168,133.0786,133.1385,40847.0
2025-04-21 14:45:00,133.5,133.72,133.33,133.43,51705.0,133.1185,133.3379,132.949,133.0487,51705.0
2025-04-21 14:50:00,133.45,133.48,133.26,133.39,30071.0,133.0687,133.0986,132.8792,133.0088,30071.0
2025-04-21 14:55:00,133.39,133.61,133.33,133.59,30289.0,133.0088,133.2282,132.949,133.2083,30289.0
2025-04-21 15:00:00,133.57,134.01,133.56,133.87,30660.0,133.1883,133.6271,133.1784,133.4875,30660.0
2025-04-21 15:05:00,133.84,134.13,133.82,133.83,21865.0,133.4576,133.7467,133.4376,133.4476,21865.0
2025-04-21 15:10:00,133.79,133.9,133.64,133.67,24240.0,133.4077,133.5174,133.2581,133.288,24240.0
2025-04-21 15:15:00,133.7,133.92,133.67,133.85,60795.0,133.318,133.5373,133.288,133.4675,60795.0
2025-04-21 15:20:00,133.84,134.08,133.75,133.89,61226.0,133.4576,133.6969,133.3678,133.5074,61226.0
2025-04-21 15:25:00,133.87,134.01,133.66,133.82,50637.0,133.4875,133.6271,133.2781,133.4376,50637.0
2025-04-21 15:30:00,133.82,134.07,133.72,133.96,57076.0,133.4376,133.6869,133.3379,133.5772,57076.0
2025-04-21 15:35:00,134.0,134.48,133.89,134.38,57934.0,133.6171,134.0957,133.5074,133.996,57934.0
2025-04-21 15:40:00,134.45,134.69,134.26,134.49,41548.0,134.0658,134.3051,133.8764,134.1057,41548.0
2025-04-21 15:45:00,134.55,134.84,134.39,134.81,45535.0,134.1655,134.4547,134.006,134.4248,45535.0
2025-04-21 15:50:00,134.81,135.2,134.36,135.1,173329.0,134.4248,134.8137,133.9761,134.714,173329.0
2025-04-21 15:55:00,135.14,136.02,135.0,135.56,340871.0,134.7538,135.6313,134.6142,135.1726,340871.0
2025-04-22 09:30:00,137.18,137.43,136.32,136.57,103175.0,136.788,137.0373,135.9305,136.1798,103175.0
2025-04-22 09:35:00,136.65,138.0,136.65,137.99,34447.0,136.2595,137.6057,136.2595,137.5957,34447.0
2025-04-22 09:40:00,137.88,138.92,137.66,138.79,50145.0,137.486,138.523,137.2666,138.3934,50145.0
2025-04-22 09:45:00,139.0,139.08,138.72,138.98,41255.0,138.6028,138.6826,138.3236,138.5829,41255.0
2025-04-22 09:50:00,138.98,138.98,138.25,138.38,42717.0,138.5829,138.5829,137.855,137.9846,42717.0
2025-04-22 09:55:00,138.33,138.42,138.0,138.25,53395.0,137.9347,138.0245,137.6057,137.855,53395.0
2025-04-22 10:00:00,138.25,138.35,137.82,138.07,35973.0,137.855,137.9547,137.4262,137.6755,35973.0
2025-04-22 10:05:00,138.13,138.41,137.97,138.07,44544.0,137.7353,138.0145,137.5758,137.6755,44544.0
2025-04-22 10:10:00,138.08,138.5,138.02,138.18,45104.0,137.6854,138.1042,137.6256,137.7852,45104.0
2025-04-22 10:15:00,138.18,138.2,137.78,137.93,37540.0,137.7852,137.8051,137.3863,137.5359,37540.0
2025-04-22 10:20:00,137.9,138.24,137.9,138.11,29068.0,137.506,137.845,137.506,137.7154,29068.0
2025-04-22 10:25:00,138.11,138.17,137.63,137.77,16356.0,137.7154,137.7752,137.2367,137.3763,16356.0
2025-04-22 10:30:00,137.77,137.9,137.5,137.89,29881.0,137.3763,137.506,137.1071,137.496,29881.0
2025-04-22 10:35:00,137.87,137.97,137.53,137.94,17499.0,137.476,137.5758,137.137,137.5458,17499.0
2025-04-22 10:40:00,137.94,137.96,137.73,137.86,10978.0,137.5458,137.5658,137.3364,137.4661,10978.0
2025-04-22 10:45:00,137.86,137.89,137.64,137.69,17353.0,137.4661,137.496,137.2467,137.2966,17353.0
2025-04-22 10:50:00,137.68,137.95,137.44,137.84,20637.0,137.2866,137.5558,137.0473,137.4461,20637.0
2025-04-22 10:55:00,137.84,138.16,137.69,138.12,13798.0,137.4461,137.7652,137.2966,137.7253,13798.0
2025-04-22 11:00:00,138.2,138.74,138.13,138.71,33620.0,137.8051,138.3436,137.7353,138.3136,33620.0
2025-04-22 11:05:00,138.7,138.7,138.4,138.47,18046.0,138.3037,138.3037,138.0045,138.0743,18046.0
2025-04-22 11:10:00,138.47,138.53,138.35,138.4,43113.0,138.0743,138.1342,137.9547,138.0045,43113.0
2025-04-22 11:15:00,138.41,138.73,138.41,138.51,54816.0,138.0145,138.3336,138.0145,138.1142,54816.0
2025-04-22 11:20:00,138.57,138.57,137.97,138.07,37231.0,138.174,138.174,137.5758,137.6755,37231.0
2025-04-22 11:25:00,137.99,138.0,137.68,137.68,15198.0,137.5957,137.6057,137.2866,137.2866,15198.0
2025-04-22 11:30:00,137.73,137.81,137.58,137.81,24018.0,137.3364,137.4162,137.1869,137.4162,24018.0
2025-04-22 11:35:00,137.84,137.89,137.39,137.39,16876.0,137.4461,137.496,136.9974,136.9974,16876.0
2025-04-22 11:40:00,137.39,137.41,136.94,136.98,19949.0,136.9974,137.0174,136.5487,136.5886,19949.0
2025-04-22 11:45:00,136.95,137.15,136.93,137.11,19452.0,136.5587,136.7581,136.5387,136.7182,19452.0
2025-04-22 11:50:00,137.09,137.52,137.03,137.35,11763.0,136.6983,137.127,136.6384,136.9575,11763.0
2025-04-22 11:55:00,137.39,137.9,137.24,137.8,32617.0,136.9974,137.506,136.8478,137.4062,32617.0
2025-04-22 12:00:00,137.84,138.56,137.81,138.24,30954.0,137.4461,138.1641,137.4162,137.845,30954.0
2025-04-22 12:05:00,138.12,138.47,138.09,138.3,11117.0,137.7253,138.0743,137.6954,137.9048,11117.0
2025-04-22 12:10:00,138.34,138.71,138.24,138.55,25806.0,137.9447,138.3136,137.845,138.1541,25806.0
2025-04-22 12:15:00,138.56,138.65,138.3,138.44,10186.0,138.1641,138.2538,137.9048,138.0444,10186.0
2025-04-22 12:20:00,138.45,138.78,138.37,138.66,18848.0,138.0544,138.3834,137.9746,138.2638,18848.0
2025-04-22 12:25:00,138.63,138.91,138.54,138.66,22530.0,138.2339,138.5131,138.1441,138.2638,22530.0
2025-04-22 12:30:00,138.53,138.89,138.53,138.64,18414.0,138.1342,138.4931,138.1342,138.2438,18414.0
2025-04-22 12:35:00,138.66,138.73,138.49,138.62,12143.0,138.2638,138.3336,138.0943,138.2239,12143.0
2025-04-22 12:40:00,138.62,138.62,138.3,138.62,15376.0,138.2239,138.2239,137.9048,138.2239,15376.0
2025-04-22 12:45:00,138.61,138.67,138.4,138.5,7440.0,138.2139,138.2738,138.0045,138.1042,7440.0
2025-04-22 12:50:00,138.52,138.53,138.13,138.51,10541.0,138.1242,138.1342,137.7353,138.1142,10541.0
2025-04-22 12:55:00,138.42,138.46,138.25,138.27,12388.0,138.0245,138.0644,137.855,137.8749,12388.0
2025-04-22 13:00:00,138.27,138.47,138.27,138.34,8945.0,137.8749,138.0743,137.8749,137.9447,8945.0
2025-04-22 13:05:00,138.41,138.84,138.32,138.52,16770.0,138.0145,138.4433,137.9248,138.1242,16770.0
2025-04-22 13:10:00,138.56,138.56,137.85,137.99,17835.0,138.1641,138.1641,137.4561,137.5957,17835.0
2025-04-22 13:15:00,137.9,137.9,137.14,137.54,16310.0,137.506,137.506,136.7481,137.147,16310.0
2025-04-22 13:20:00,137.54,137.55,136.84,136.97,33457.0,137.147,137.157,136.449,136.5786,33457.0
2025-04-22 13:25:00,136.99,137.77,136.56,136.83,38502.0,136.5986,137.3763,136.1698,136.439,38502.0
2025-04-22 13:30:00,136.83,137.09,136.52,136.7,26555.0,136.439,136.6983,136.1299,136.3094,26555.0
2025-04-22 13:35:00,136.7,137.26,136.7,137.05,26546.0,136.3094,136.8678,136.3094,136.6584,26546.0
2025-04-22 13:40:00,137.03,137.1,136.8,136.97,9754.0,136.6384,136.7082,136.4091,136.5786,9754.0
2025-04-22 13:45:00,137.03,137.05,136.66,136.69,10399.0,136.6384,136.6584,136.2695,136.2994,10399.0
2025-04-22 13:50:00,136.7,136.84,136.51,136.84,13114.0,136.3094,136.449,136.1199,136.449,13114.0
2025-04-22 13:55:00,136.83,137.01,136.53,136.55,11448.0,136.439,136.6185,136.1399,136.1598,11448.0
2025-04-22 14:00:00,136.52,136.86,136.41,136.81,20510.0,136.1299,136.4689,136.0202,136.4191,20510.0
2025-04-22 14:05:00,136.81,137.07,136.74,136.83,15729.0,136.4191,136.6783,136.3493,136.439,15729.0
2025-04-22 14:10:00,136.84,137.11,136.8,136.99,49083.0,136.449,136.7182,136.4091,136.5986,49083.0
2025-04-22 14:15:00,137.02,137.18,136.84,137.15,18151.0,136.6285,136.788,136.449,136.7581,18151.0
2025-04-22 14:20:00,137.15,137.53,137.15,137.41,15231.0,136.7581,137.137,136.7581,137.0174,15231.0
2025-04-22 14:25:00,137.41,137.62,137.39,137.56,11672.0,137.0174,137.2268,136.9974,137.1669,11672.0
2025-04-22 14:30:00,137.56,137.74,137.55,137.7,11865.0,137.1669,137.3464,137.157,137.3065,11865.0
2025-04-22 14:35:00,137.71,137.78,137.57,137.59,13951.0,137.3165,137.3863,137.1769,137.1968,13951.0
2025-04-22 14:40:00,137.63,137.79,137.57,137.62,12282.0,137.2367,137.3963,137.1769,137.2268,12282.0
2025-04-22 14:45:00,137.61,137.95,137.61,137.9,9751.0,137.2168,137.5558,137.2168,137.506,9751.0
2025-04-22 14:50:00,137.9,138.11,137.81,138.05,10811.0,137.506,137.7154,137.4162,137.6555,10811.0
2025-04-22 14:55:00,138.03,138.3,138.0,138.19,20650.0,137.6356,137.9048,137.6057,137.7951,20650.0
2025-04-22 15:00:00,138.23,138.35,138.09,138.35,15345.0,137.835,137.9547,137.6954,137.9547,15345.0
2025-04-22 15:05:00,138.35,138.4,137.97,138.12,20451.0,137.9547,138.0045,137.5758,137.7253,20451.0
2025-04-22 15:10:00,138.11,138.2,137.89,137.92,15884.0,137.7154,137.8051,137.496,137.5259,15884.0
2025-04-22 15:15:00,137.92,138.01,137.41,137.48,16646.0,137.5259,137.6156,137.0174,137.0872,16646.0
2025-04-22 15:20:00,137.59,137.59,137.1,137.22,20950.0,137.1968,137.1968,136.7082,136.8279,20950.0
2025-04-22 15:25:00,137.27,137.37,136.96,136.99,28261.0,136.8778,136.9775,136.5686,136.5986,28261.0
2025-04-22 15:30:00,137.02,137.14,136.8,136.81,37646.0,136.6285,136.7481,136.4091,136.4191,37646.0
2025-04-22 15:35:00,136.75,136.93,136.53,136.54,31642.0,136.3592,136.5387,136.1399,136.1498,31642.0
2025-04-22 15:40:00,136.61,137.63,136.55,137.5,29920.0,136.2196,137.2367,136.1598,137.1071,29920.0
2025-04-22 15:45:00,137.49,137.95,137.46,137.91,55246.0,137.0971,137.5558,137.0672,137.5159,55246.0
2025-04-22 15:50:00,137.89,138.44,137.56,138.06,70654.0,137.496,138.0444,137.1669,137.6655,70654.0
2025-04-22 15:55:00,138.1,138.43,137.92,138.26,359532.0,137.7054,138.0344,137.5259,137.8649,359532.0
2025-04-23 09:30:00,145.32,146.19,144.31,146.13,200007.0,144.9047,145.7723,143.8976,145.7124,200007.0
2025-04-23 09:35:00,146.15,146.79,145.06,145.62,162239.0,145.7324,146.3705,144.6455,145.2039,162239.0
2025-04-23 09:40:00,145.49,147.1,145.4,146.95,164423.0,145.0743,146.6797,144.9845,146.5301,164423.0
2025-04-23 09:45:00,146.84,147.6,146.62,147.6,127280.0,146.4204,147.1782,146.201,147.1782,127280.0
2025-04-23 09:50:00,147.6,147.72,146.55,146.92,283538.0,147.1782,147.2979,146.1312,146.5002,283538.0
2025-04-23 09:55:00,146.75,146.97,146.28,146.77,84873.0,146.3307,146.55,145.862,146.3506,84873.0
2025-04-23 10:00:00,146.9,147.83,145.79,146.53,107802.0,146.4802,147.4076,145.3734,146.1113,107802.0
2025-04-23 10:05:00,146.53,146.56,146.03,146.23,49102.0,146.1113,146.1412,145.6127,145.8121,49102.0
2025-04-23 10:10:00,146.26,146.69,146.01,146.31,46073.0,145.8421,146.2708,145.5928,145.8919,46073.0
2025-04-23 10:15:00,146.31,146.36,145.6,146.06,46383.0,145.8919,145.9418,145.1839,145.6426,46383.0
2025-04-23 10:20:00,146.08,146.29,145.57,146.16,44765.0,145.6626,145.872,145.154,145.7423,44765.0
2025-04-23 10:25:00,146.24,146.75,146.07,146.48,30612.0,145.8221,146.3307,145.6526,146.0614,30612.0
2025-04-23 10:30:00,146.42,147.14,146.37,146.97,53915.0,146.0016,146.7195,145.9517,146.55,53915.0
2025-04-23 10:35:00,146.97,147.23,146.06,146.31,27727.0,146.55,146.8093,145.6426,145.8919,27727.0
2025-04-23 10:40:00,146.32,146.47,145.65,146.0,19259.0,145.9019,146.0515,145.2338,145.5828,19259.0
2025-04-23 10:45:00,146.0,146.15,145.66,145.66,34673.0,145.5828,145.7324,145.2438,145.2438,34673.0
2025-04-23 10:50:00,145.75,146.01,145.44,145.85,26534.0,145.3335,145.5928,145.0244,145.4332,26534.0
2025-04-23 10:55:00,145.86,145.86,145.42,145.52,24468.0,145.4432,145.4432,145.0045,145.1042,24468.0
2025-04-23 11:00:00,145.55,146.14,144.82,145.67,71268.0,145.1341,145.7224,144.4062,145.2537,71268.0
2025-04-23 11:05:00,145.63,145.99,145.57,145.65,19424.0,145.2139,145.5728,145.154,145.2338,19424.0
2025-04-23 11:10:00,145.57,145.76,145.39,145.53,31665.0,145.154,145.3435,144.9745,145.1141,31665.0
2025-04-23 11:15:00,145.61,145.71,145.14,145.14,17078.0,145.1939,145.2936,144.7253,144.7253,17078.0
2025-04-23 11:20:00,145.26,145.55,144.46,145.07,70417.0,144.8449,145.1341,144.0472,144.6555,70417.0
2025-04-23 11:25:00,145.06,145.08,143.88,144.34,32374.0,144.6455,144.6654,143.4689,143.9275,32374.0
2025-04-23 11:30:00,144.29,144.5,143.66,144.23,38110.0,143.8777,144.0871,143.2495,143.8179,38110.0
2025-04-23 11:35:00,144.11,144.51,143.96,144.51,33035.0,143.6982,144.0971,143.5486,144.0971,33035.0
2025-04-23 11:40:00,144.44,144.54,143.82,143.93,20014.0,144.0273,144.127,143.409,143.5187,20014.0
2025-04-23 11:45:00,144.0,144.13,143.4,143.53,29873.0,143.5885,143.7181,142.9902,143.1199,29873.0
2025-04-23 11:50:00,143.53,143.7,143.25,143.63,20036.0,143.1199,143.2894,142.8407,143.2196,20036.0
2025-04-23 11:55:00,143.67,144.22,143.64,144.07,15824.0,143.2595,143.8079,143.2295,143.6583,15824.0
2025-04-23 12:00:00,144.07,144.09,143.64,143.91,48275.0,143.6583,143.6783,143.2295,143.4988,48275.0
2025-04-23 12:05:00,143.97,144.19,143.83,143.97,23967.0,143.5586,143.778,143.419,143.5586,23967.0
2025-04-23 12:10:00,143.98,144.28,143.54,143.96,23477.0,143.5686,143.8677,143.1298,143.5486,23477.0
2025-04-23 12:15:00,143.94,143.97,143.41,143.45,12126.0,143.5287,143.5586,143.0002,143.0401,12126.0
2025-04-23 12:20:00,143.39,143.56,143.22,143.49,15332.0,142.9803,143.1498,142.8107,143.08,15332.0
2025-04-23 12:25:00,143.54,143.87,143.23,143.78,35827.0,143.1298,143.4589,142.8207,143.3691,35827.0
2025-04-23 12:30:00,143.81,144.08,143.72,143.8,27118.0,143.3991,143.6683,143.3093,143.3891,27118.0
2025-04-23 12:35:00,143.79,144.29,143.75,144.02,55106.0,143.3791,143.8777,143.3392,143.6085,55106.0
2025-04-23 12:40:00,144.0,144.27,143.97,144.12,30907.0,143.5885,143.8577,143.5586,143.7082,30907.0
2025-04-23 12:45:00,144.16,144.22,143.65,143.72,39969.0,143.7481,143.8079,143.2395,143.3093,39969.0
2025-04-23 12:50:00,143.68,144.24,143.66,144.24,28043.0,143.2694,143.8278,143.2495,143.8278,28043.0
2025-04-23 12:55:00,144.19,144.92,144.15,144.8,30203.0,143.778,144.5059,143.7381,144.3862,30203.0
2025-04-23 13:00:00,144.77,144.92,143.93,144.83,28920.0,144.3563,144.5059,143.5187,144.4161,28920.0
2025-04-23 13:05:00,144.79,145.24,144.71,145.11,17422.0,144.3763,144.825,144.2965,144.6953,17422.0
2025-04-23 13:10:00,145.15,145.26,144.96,145.14,33594.0,144.7352,144.8449,144.5458,144.7253,33594.0
2025-04-23 13:15:00,145.32,145.39,145.16,145.18,18460.0,144.9047,144.9745,144.7452,144.7651,18460.0
2025-04-23 13:20:00,145.26,145.27,144.92,145.12,14351.0,144.8449,144.8549,144.5059,144.7053,14351.0
2025-04-23 13:25:00,145.11,145.29,144.77,144.82,24663.0,144.6953,144.8748,144.3563,144.4062,24663.0
2025-04-23 13:30:00,144.87,145.02,144.67,144.72,28195.0,144.456,144.6056,144.2566,144.3065,28195.0
2025-04-23 13:35:00,144.66,144.79,144.06,144.28,23065.0,144.2466,144.3763,143.6483,143.8677,23065.0
2025-04-23 13:40:00,144.29,144.7,144.15,144.69,18244.0,143.8777,144.2865,143.7381,144.2765,18244.0
2025-04-23 13:45:00,144.67,144.67,144.39,144.55,19865.0,144.2566,144.2566,143.9774,144.1369,19865.0
2025-04-23 13:50:00,144.54,145.03,144.45,144.96,28648.0,144.127,144.6156,144.0372,144.5458,28648.0
2025-04-23 13:55:00,144.99,145.08,144.81,144.9,33048.0,144.5757,144.6654,144.3962,144.4859,33048.0
2025-04-23 14:00:00,144.85,144.95,144.45,144.8,17513.0,144.4361,144.5358,144.0372,144.3862,17513.0
2025-04-23 14:05:00,144.86,144.93,144.69,144.8,16112.0,144.4461,144.5159,144.2765,144.3862,16112.0
2025-04-23 14:10:00,144.8,145.1,144.45,144.89,76463.0,144.3862,144.6854,144.0372,144.476,76463.0
2025-04-23 14:15:00,144.83,145.1,144.8,144.84,23648.0,144.4161,144.6854,144.3862,144.4261,23648.0
2025-04-23 14:20:00,144.8,145.29,144.72,144.86,48569.0,144.3862,144.8748,144.3065,144.4461,48569.0
2025-04-23 14:25:00,144.84,144.93,144.41,144.56,27063.0,144.4261,144.5159,143.9973,144.1469,27063.0
2025-04-23 14:30:00,144.56,144.96,144.53,144.72,20169.0,144.1469,144.5458,144.117,144.3065,20169.0
2025-04-23 14:35:00,144.72,144.77,144.47,144.59,17389.0,144.3065,144.3563,144.0572,144.1768,17389.0
2025-04-23 14:40:00,144.58,144.58,144.14,144.15,27942.0,144.1669,144.1669,143.7281,143.7381,27942.0
2025-04-23 14:45:00,144.17,144.59,144.13,144.5,16051.0,143.758,144.1768,143.7181,144.0871,16051.0
2025-04-23 14:50:00,144.54,144.57,144.27,144.3,18717.0,144.127,144.1569,143.8577,143.8877,18717.0
2025-04-23 14:55:00,144.26,144.69,144.26,144.35,13806.0,143.8478,144.2765,143.8478,143.9375,13806.0
2025-04-23 15:00:00,144.33,144.55,143.87,143.92,33964.0,143.9176,144.1369,143.4589,143.5087,33964.0
2025-04-23 15:05:00,143.97,144.24,143.92,143.96,26842.0,143.5586,143.8278,143.5087,143.5486,26842.0
2025-04-23 15:10:00,143.92,144.0,143.68,143.79,33359.0,143.5087,143.5885,143.2694,143.3791,33359.0
2025-04-23 15:15:00,143.77,143.82,143.31,143.49,44698.0,143.3592,143.409,142.9005,143.08,44698.0
2025-04-23 15:20:00,143.47,143.56,143.07,143.12,30821.0,143.06,143.1498,142.6612,142.711,30821.0
2025-04-23 15:25:00,143.12,143.49,143.03,143.19,31736.0,142.711,143.08,142.6213,142.7808,31736.0
2025-04-23 15:30:00,143.18,143.51,143.08,143.23,37592.0,142.7709,143.0999,142.6711,142.8207,37592.0
2025-04-23 15:35:00,143.22,143.25,142.77,142.93,47361.0,142.8107,142.8407,142.362,142.5216,47361.0
2025-04-23 15:40:00,142.88,143.12,142.78,142.99,62262.0,142.4717,142.711,142.372,142.5814,62262.0
2025-04-23 15:45:00,143.0,143.2,142.74,143.11,63104.0,142.5914,142.7908,142.3321,142.7011,63104.0
2025-04-23 15:50:00,143.2,144.15,143.2,143.96,107086.0,142.7908,143.7381,142.7908,143.5486,107086.0
2025-04-23 15:55:00,143.96,144.13,143.5,143.56,418037.0,143.5486,143.7181,143.0899,143.1498,418037.0
2025-04-24 09:30:00,147.68,147.72,145.35,146.12,167177.0,147.258,147.2979,144.9347,145.7025,167177.0
2025-04-24 09:35:00,146.06,146.39,145.63,146.06,79251.0,145.6426,145.9717,145.2139,145.6426,79251.0
2025-04-24 09:40:00,146.13,146.49,145.69,146.47,63026.0,145.7124,146.0714,145.2737,146.0515,63026.0
2025-04-24 09:45:00,146.53,146.8,146.28,146.65,46347.0,146.1113,146.3805,145.862,146.2309,46347.0
2025-04-24 09:50:00,146.64,147.64,146.64,147.41,56325.0,146.221,147.2181,146.221,146.9888,56325.0
2025-04-24 09:55:00,147.41,148.54,147.26,148.49,67086.0,146.9888,148.1155,146.8392,148.0657,67086.0
2025-04-24 10:00:00,148.46,149.29,148.32,149.18,104689.0,148.0358,148.8634,147.8962,148.7537,104689.0
2025-04-24 10:05:00,149.22,149.55,149.02,149.34,56673.0,148.7936,149.1227,148.5942,148.9133,56673.0
2025-04-24 10:10:00,149.31,149.32,148.66,148.8,80717.0,148.8833,148.8933,148.2352,148.3748,80717.0
2025-04-24 10:15:00,148.67,148.67,148.06,148.4,54016.0,148.2452,148.2452,147.6369,147.9759,54016.0
2025-04-24 10:20:00,148.4,149.0,148.39,148.93,43288.0,147.9759,148.5742,147.966,148.5044,43288.0
2025-04-24 10:25:00,148.87,148.95,148.45,148.89,47928.0,148.4446,148.5244,148.0258,148.4645,47928.0
2025-04-24 10:30:00,148.9,149.04,148.66,148.73,81208.0,148.4745,148.6141,148.2352,148.305,81208.0
2025-04-24 10:35:00,148.85,148.96,148.22,148.42,24686.0,148.4247,148.5343,147.7965,147.9959,24686.0
2025-04-24 10:40:00,148.35,148.71,148.2,148.4,40724.0,147.9261,148.2851,147.7765,147.9759,40724.0
2025-04-24 10:45:00,148.52,148.53,147.83,148.12,42792.0,148.0956,148.1056,147.4076,147.6967,42792.0
2025-04-24 10:50:00,148.19,148.23,147.83,147.87,29838.0,147.7665,147.8064,147.4076,147.4475,29838.0
2025-04-24 10:55:00,147.87,148.29,147.77,148.17,35684.0,147.4475,147.8663,147.3477,147.7466,35684.0
2025-04-24 11:00:00,148.19,148.34,148.02,148.34,25934.0,147.7665,147.9161,147.597,147.9161,25934.0
2025-04-24 11:05:00,148.37,148.71,148.33,148.48,23366.0,147.946,148.2851,147.9061,148.0557,23366.0
2025-04-24 11:10:00,148.47,148.84,148.42,148.63,29708.0,148.0457,148.4147,147.9959,148.2053,29708.0
2025-04-24 11:15:00,148.61,148.75,148.18,148.18,40437.0,148.1853,148.3249,147.7566,147.7566,40437.0
2025-04-24 11:20:00,148.25,148.45,147.84,147.96,29924.0,147.8264,148.0258,147.4175,147.5372,29924.0
2025-04-24 11:25:00,147.89,148.04,147.51,147.81,22126.0,147.4674,147.617,147.0885,147.3876,22126.0
2025-04-24 11:30:00,147.74,148.12,147.42,148.09,37838.0,147.3178,147.6967,146.9987,147.6668,37838.0
2025-04-24 11:35:00,148.13,148.18,147.93,148.08,18332.0,147.7067,147.7566,147.5073,147.6569,18332.0
2025-04-24 11:40:00,148.08,148.35,147.81,147.84,22105.0,147.6569,147.9261,147.3876,147.4175,22105.0
2025-04-24 11:45:00,147.84,148.14,147.75,148.06,33903.0,147.4175,147.7167,147.3278,147.6369,33903.0
2025-04-24 11:50:00,148.02,148.3,147.85,148.25,16858.0,147.597,147.8762,147.4275,147.8264,16858.0
2025-04-24 11:55:00,148.2,148.35,147.92,147.97,27695.0,147.7765,147.9261,147.4973,147.5472,27695.0
2025-04-24 12:00:00,148.11,148.17,147.78,148.12,18249.0,147.6868,147.7466,147.3577,147.6967,18249.0
2025-04-24 12:05:00,148.1,148.22,147.85,148.13,13058.0,147.6768,147.7965,147.4275,147.7067,13058.0
2025-04-24 12:10:00,148.13,148.6,148.13,148.54,17070.0,147.7067,148.1754,147.7067,148.1155,17070.0
2025-04-24 12:15:00,148.56,148.68,148.43,148.67,24311.0,148.1355,148.2551,148.0059,148.2452,24311.0
2025-04-24 12:20:00,148.76,149.22,148.65,148.73,22548.0,148.3349,148.7936,148.2252,148.305,22548.0
2025-04-24 12:25:00,148.75,149.1,148.6,148.91,42545.0,148.3249,148.6739,148.1754,148.4845,42545.0
2025-04-24 12:30:00,148.88,149.38,148.87,149.37,20330.0,148.4546,148.9531,148.4446,148.9432,20330.0
2025-04-24 12:35:00,149.34,149.57,149.16,149.22,32530.0,148.9133,149.1426,148.7338,148.7936,32530.0
2025-04-24 12:40:00,149.19,149.22,148.77,148.88,22153.0,148.7637,148.7936,148.3449,148.4546,22153.0
2025-04-24 12:45:00,148.82,148.93,148.66,148.91,12312.0,148.3947,148.5044,148.2352,148.4845,12312.0
2025-04-24 12:50:00,148.92,149.07,148.87,149.02,13341.0,148.4945,148.644,148.4446,148.5942,13341.0
2025-04-24 12:55:00,149.02,149.38,149.02,149.21,31545.0,148.5942,148.9531,148.5942,148.7836,31545.0
2025-04-24 13:00:00,149.25,149.51,149.02,149.48,17555.0,148.8235,149.0828,148.5942,149.0529,17555.0
2025-04-24 13:05:00,149.53,149.6,149.08,149.12,19274.0,149.1027,149.1725,148.654,148.6939,19274.0
2025-04-24 13:10:00,149.14,149.3,148.94,149.06,48004.0,148.7138,148.8734,148.5144,148.6341,48004.0
2025-04-24 13:15:00,149.02,149.07,148.75,149.02,39662.0,148.5942,148.644,148.3249,148.5942,39662.0
2025-04-24 13:20:00,149.0,149.34,148.83,149.34,19288.0,148.5742,148.9133,148.4047,148.9133,19288.0
2025-04-24 13:25:00,149.35,149.57,149.3,149.34,22963.0,148.9232,149.1426,148.8734,148.9133,22963.0
2025-04-24 13:30:00,149.38,149.66,149.38,149.58,26018.0,148.9531,149.2323,148.9531,149.1526,26018.0
2025-04-24 13:35:00,149.59,149.8,149.53,149.65,20451.0,149.1625,149.3719,149.1027,149.2224,20451.0
2025-04-24 13:40:00,149.63,149.77,149.39,149.63,16908.0,149.2024,149.342,148.9631,149.2024,16908.0
2025-04-24 13:45:00,149.62,149.62,149.37,149.42,22426.0,149.1925,149.1925,148.9432,148.993,22426.0
2025-04-24 13:50:00,149.46,149.69,149.43,149.66,20073.0,149.0329,149.2623,149.003,149.2323,20073.0
2025-04-24 13:55:00,149.57,149.65,149.4,149.58,16958.0,149.1426,149.2224,148.9731,149.1526,16958.0
2025-04-24 14:00:00,149.57,149.68,149.39,149.4,16739.0,149.1426,149.2523,148.9631,148.9731,16739.0
2025-04-24 14:05:00,149.37,149.8,149.28,149.49,50816.0,148.9432,149.3719,148.8534,149.0628,50816.0
2025-04-24 14:10:00,149.51,149.51,149.23,149.32,26925.0,149.0828,149.0828,148.8036,148.8933,26925.0
2025-04-24 14:15:00,149.39,149.46,149.04,149.39,19370.0,148.9631,149.0329,148.6141,148.9631,19370.0
2025-04-24 14:20:00,149.37,149.44,149.21,149.41,12730.0,148.9432,149.013,148.7836,148.9831,12730.0
2025-04-24 14:25:00,149.39,149.41,148.94,148.97,21268.0,148.9631,148.9831,148.5144,148.5443,21268.0
2025-04-24 14:30:00,148.99,149.24,148.87,149.12,22064.0,148.5643,148.8135,148.4446,148.6939,22064.0
2025-04-24 14:35:00,149.16,149.2,148.98,149.12,18403.0,148.7338,148.7737,148.5543,148.6939,18403.0
2025-04-24 14:40:00,149.16,149.31,149.11,149.26,52071.0,148.7338,148.8833,148.6839,148.8335,52071.0
2025-04-24 14:45:00,149.33,149.42,149.16,149.36,24559.0,148.9033,148.993,148.7338,148.9332,24559.0
2025-04-24 14:50:00,149.4,149.5,149.16,149.42,39453.0,148.9731,149.0728,148.7338,148.993,39453.0
2025-04-24 14:55:00,149.45,149.5,149.34,149.39,51021.0,149.0229,149.0728,148.9133,148.9631,51021.0
2025-04-24 15:00:00,149.4,149.62,149.26,149.34,64377.0,148.9731,149.1925,148.8335,148.9133,64377.0
2025-04-24 15:05:00,149.34,149.58,149.11,149.24,72284.0,148.9133,149.1526,148.6839,148.8135,72284.0
2025-04-24 15:10:00,149.28,149.46,149.07,149.34,139794.0,148.8534,149.0329,148.644,148.9133,139794.0
2025-04-24 15:15:00,149.37,149.9,149.27,149.69,30772.0,148.9432,149.4717,148.8435,149.2623,30772.0
2025-04-24 15:20:00,149.66,149.86,149.49,149.53,32402.0,149.2323,149.4318,149.0628,149.1027,32402.0
2025-04-24 15:25:00,149.56,149.78,149.22,149.22,68222.0,149.1326,149.352,148.7936,148.7936,68222.0
2025-04-24 15:30:00,149.25,149.46,149.13,149.3,40515.0,148.8235,149.0329,148.7039,148.8734,40515.0
2025-04-24 15:35:00,149.3,149.75,149.25,149.72,67882.0,148.8734,149.3221,148.8235,149.2922,67882.0
2025-04-24 15:40:00,149.72,149.97,149.68,149.87,82574.0,149.2922,149.5415,149.2523,149.4417,82574.0
2025-04-24 15:45:00,149.86,150.02,149.68,149.98,61325.0,149.4318,149.5913,149.2523,149.5514,61325.0
2025-04-24 15:50:00,150.0,150.32,149.7,149.9,100640.0,149.5714,149.8905,149.2722,149.4717,100640.0
2025-04-24 15:55:00,149.92,150.4,149.85,150.15,398129.0,149.4916,149.9702,149.4218,149.7209,398129.0
2025-04-25 09:30:00,148.2,149.38,147.87,149.13,150108.0,147.7765,148.9531,147.4475,148.7039,150108.0
2025-04-25 09:35:00,149.11,149.62,148.53,149.33,89149.0,148.6839,149.1925,148.1056,148.9033,89149.0
2025-04-25 09:40:00,149.47,149.64,148.89,149.16,41974.0,149.0429,149.2124,148.4645,148.7338,41974.0
2025-04-25 09:45:00,149.25,149.84,149.25,149.64,34295.0,148.8235,149.4118,148.8235,149.2124,34295.0
2025-04-25 09:50:00,149.61,149.93,149.36,149.75,43317.0,149.1825,149.5016,148.9332,149.3221,43317.0
2025-04-25 09:55:00,149.79,150.0,149.52,149.59,45053.0,149.362,149.5714,149.0927,149.1625,45053.0
2025-04-25 10:00:00,149.6,150.25,149.6,149.74,48592.0,149.1725,149.8207,149.1725,149.3121,48592.0
2025-04-25 10:05:00,149.81,150.52,149.74,150.49,60491.0,149.3819,150.0899,149.3121,150.06,60491.0
2025-04-25 10:10:00,150.48,151.04,150.39,150.96,59989.0,150.05,150.6084,149.9603,150.5286,59989.0
2025-04-25 10:15:00,150.95,150.95,150.31,150.55,52912.0,150.5187,150.5187,149.8805,150.1198,52912.0
2025-04-25 10:20:00,150.52,150.69,149.8,149.91,42050.0,150.0899,150.2594,149.3719,149.4816,42050.0
2025-04-25 10:25:00,149.85,149.89,149.41,149.71,32114.0,149.4218,149.4617,148.9831,149.2822,32114.0
2025-04-25 10:30:00,149.7,150.32,149.3,150.16,35687.0,149.2722,149.8905,148.8734,149.7309,35687.0
2025-04-25 10:35:00,150.19,150.44,149.97,150.33,15737.0,149.7608,150.0101,149.5415,149.9004,15737.0
2025-04-25 10:40:00,150.39,150.48,150.17,150.34,19856.0,149.9603,150.05,149.7409,149.9104,19856.0
2025-04-25 10:45:00,150.35,150.35,150.08,150.29,20786.0,149.9204,149.9204,149.6511,149.8605,20786.0
2025-04-25 10:50:00,150.22,150.27,149.96,150.18,13678.0,149.7907,149.8406,149.5315,149.7509,13678.0
2025-04-25 10:55:00,150.17,150.38,149.9,150.29,18581.0,149.7409,149.9503,149.4717,149.8605,18581.0
2025-04-25 11:00:00,150.33,150.34,150.05,150.22,11511.0,149.9004,149.9104,149.6212,149.7907,11511.0
2025-04-25 11:05:00,150.2,150.28,150.05,150.05,11503.0,149.7708,149.8506,149.6212,149.6212,11503.0
2025-04-25 11:10:00,150.08,150.28,149.93,150.11,17395.0,149.6511,149.8506,149.5016,149.6811,17395.0
2025-04-25 11:15:00,150.21,150.27,149.79,150.04,20659.0,149.7808,149.8406,149.362,149.6113,20659.0
2025-04-25 11:20:00,150.05,150.29,150.01,150.24,21039.0,149.6212,149.8605,149.5813,149.8107,21039.0
2025-04-25 11:25:00,150.25,150.26,149.78,149.84,25634.0,149.8207,149.8306,149.352,149.4118,25634.0
2025-04-25 11:30:00,149.84,150.12,149.77,150.0,22515.0,149.4118,149.691,149.342,149.5714,22515.0
2025-04-25 11:35:00,150.0,150.02,149.48,149.84,20746.0,149.5714,149.5913,149.0529,149.4118,20746.0
2025-04-25 11:40:00,149.79,150.1,149.48,149.6,16863.0,149.362,149.6711,149.0529,149.1725,16863.0
2025-04-25 11:45:00,149.65,150.05,149.51,150.05,17432.0,149.2224,149.6212,149.0828,149.6212,17432.0
2025-04-25 11:50:00,150.04,150.2,149.93,149.93,14059.0,149.6113,149.7708,149.5016,149.5016,14059.0
2025-04-25 11:55:00,149.96,150.1,149.92,149.98,10099.0,149.5315,149.6711,149.4916,149.5514,10099.0
2025-04-25 12:00:00,150.03,150.22,149.93,149.97,10582.0,149.6013,149.7907,149.5016,149.5415,10582.0
2025-04-25 12:05:00,149.97,150.31,149.88,150.28,10756.0,149.5415,149.8805,149.4517,149.8506,10756.0
2025-04-25 12:10:00,150.25,150.25,150.07,150.21,8289.0,149.8207,149.8207,149.6412,149.7808,8289.0
2025-04-25 12:15:00,150.27,150.37,150.19,150.37,6473.0,149.8406,149.9403,149.7608,149.9403,6473.0
2025-04-25 12:20:00,150.37,150.63,150.22,150.63,7743.0,149.9403,150.1996,149.7907,150.1996,7743.0
2025-04-25 12:25:00,150.58,150.59,150.38,150.51,9565.0,150.1497,150.1597,149.9503,150.0799,9565.0
2025-04-25 12:30:00,150.5,150.7,150.34,150.7,13450.0,150.0699,150.2694,149.9104,150.2694,13450.0
2025-04-25 12:35:00,150.77,150.88,150.61,150.78,6513.0,150.3392,150.4489,150.1796,150.3491,6513.0
2025-04-25 12:40:00,150.77,151.06,150.77,151.03,14280.0,150.3392,150.6283,150.3392,150.5984,14280.0
2025-04-25 12:45:00,150.99,151.13,150.77,151.06,72103.0,150.5585,150.6981,150.3392,150.6283,72103.0
2025-04-25 12:50:00,151.05,151.18,150.9,151.05,13173.0,150.6184,150.748,150.4688,150.6184,13173.0
2025-04-25 12:55:00,151.04,151.2,151.04,151.18,5807.0,150.6084,150.7679,150.6084,150.748,5807.0
2025-04-25 13:00:00,151.11,151.28,151.0,151.23,13835.0,150.6782,150.8477,150.5685,150.7979,13835.0
2025-04-25 13:05:00,151.28,151.43,151.22,151.4,17103.0,150.8477,150.9973,150.7879,150.9674,17103.0
2025-04-25 13:10:00,151.43,151.71,151.37,151.67,21223.0,150.9973,151.2765,150.9375,151.2366,21223.0
2025-04-25 13:15:00,151.67,151.96,151.59,151.84,24004.0,151.2366,151.5258,151.1568,151.4061,24004.0
2025-04-25 13:20:00,151.8,152.18,151.8,152.14,25709.0,151.3662,151.7451,151.3662,151.7053,25709.0
2025-04-25 13:25:00,152.1,152.31,152.0,152.28,25825.0,151.6654,151.8748,151.5657,151.8449,25825.0
2025-04-25 13:30:00,152.28,152.28,151.84,152.0,21989.0,151.8449,151.8449,151.4061,151.5657,21989.0
2025-04-25 13:35:00,152.04,152.12,151.0,151.01,46709.0,151.6055,151.6853,150.5685,150.5785,46709.0
2025-04-25 13:40:00,151.07,151.53,150.89,151.12,38656.0,150.6383,151.097,150.4588,150.6882,38656.0
2025-04-25 13:45:00,151.12,151.2,150.77,151.1,26121.0,150.6882,150.7679,150.3392,150.6682,26121.0
2025-04-25 13:50:00,151.06,151.06,150.37,150.37,18040.0,150.6283,150.6283,149.9403,149.9403,18040.0
2025-04-25 13:55:00,150.47,150.82,150.19,150.82,11547.0,150.04,150.389,149.7608,150.389,11547.0
2025-04-25 14:00:00,150.81,151.0,150.61,150.82,20615.0,150.3791,150.5685,150.1796,150.389,20615.0
2025-04-25 14:05:00,150.84,150.94,150.68,150.94,31834.0,150.409,150.5087,150.2494,150.5087,31834.0
2025-04-25 14:10:00,150.87,150.9,150.58,150.65,16208.0,150.4389,150.4688,150.1497,150.2195,16208.0
2025-04-25 14:15:00,150.62,150.85,150.47,150.82,17153.0,150.1896,150.4189,150.04,150.389,17153.0
2025-04-25 14:20:00,150.78,151.06,150.67,151.04,19534.0,150.3491,150.6283,150.2395,150.6084,19534.0
2025-04-25 14:25:00,151.03,151.1,150.74,150.98,17135.0,150.5984,150.6682,150.3093,150.5486,17135.0
2025-04-25 14:30:00,151.0,151.28,150.96,151.2,15199.0,150.5685,150.8477,150.5286,150.7679,15199.0
2025-04-25 14:35:00,151.2,151.31,151.08,151.3,16618.0,150.7679,150.8776,150.6483,150.8677,16618.0
2025-04-25 14:40:00,151.31,151.36,151.15,151.22,18268.0,150.8776,150.9275,150.7181,150.7879,18268.0
2025-04-25 14:45:00,151.25,151.34,151.16,151.3,11653.0,150.8178,150.9075,150.7281,150.8677,11653.0
2025-04-25 14:50:00,151.3,151.3,150.93,151.27,13545.0,150.8677,150.8677,150.4987,150.8377,13545.0
2025-04-25 14:55:00,151.24,151.29,150.93,151.05,24603.0,150.8078,150.8577,150.4987,150.6184,24603.0
2025-04-25 15:00:00,151.08,151.27,150.95,151.21,27126.0,150.6483,150.8377,150.5187,150.7779,27126.0
2025-04-25 15:05:00,151.26,151.32,151.15,151.25,15324.0,150.8278,150.8876,150.7181,150.8178,15324.0
2025-04-25 15:10:00,151.27,151.3,150.95,151.15,28242.0,150.8377,150.8677,150.5187,150.7181,28242.0
2025-04-25 15:15:00,151.14,151.22,150.94,151.0,22060.0,150.7081,150.7879,150.5087,150.5685,22060.0
2025-04-25 15:20:00,151.01,151.42,150.96,151.42,14755.0,150.5785,150.9873,150.5286,150.9873,14755.0
2025-04-25 15:25:00,151.38,151.38,151.09,151.14,16481.0,150.9474,150.9474,150.6583,150.7081,16481.0
2025-04-25 15:30:00,151.1,151.12,150.8,150.8,22310.0,150.6682,150.6882,150.3691,150.3691,22310.0
2025-04-25 15:35:00,150.79,151.07,150.51,150.53,19515.0,150.3591,150.6383,150.0799,150.0999,19515.0
2025-04-25 15:40:00,150.56,150.72,150.41,150.64,36749.0,150.1298,150.2893,149.9802,150.2095,36749.0
2025-04-25 15:45:00,150.67,150.72,150.43,150.54,34572.0,150.2395,150.2893,150.0001,150.1098,34572.0
2025-04-25 15:50:00,150.62,151.43,150.62,151.43,84899.0,150.1896,150.9973,150.1896,150.9973,84899.0
2025-04-25 15:55:00,151.44,152.61,151.27,151.53,303162.0,151.0073,152.1739,150.8377,151.097,303162.0
2025-04-28 09:30:00,150.79,151.14,150.22,150.58,74005.0,150.3591,150.7081,149.7907,150.1497,74005.0
2025-04-28 09:35:00,150.59,151.09,150.43,150.67,33682.0,150.1597,150.6583,150.0001,150.2395,33682.0
2025-04-28 09:40:00,150.66,151.76,150.65,151.75,23312.0,150.2295,151.3263,150.2195,151.3164,23312.0
2025-04-28 09:45:00,151.82,151.87,150.95,151.11,26292.0,151.3862,151.436,150.5187,150.6782,26292.0
2025-04-28 09:50:00,151.26,151.29,150.9,150.99,30323.0,150.8278,150.8577,150.4688,150.5585,30323.0
2025-04-28 09:55:00,150.9,150.99,150.26,150.47,20790.0,150.4688,150.5585,149.8306,150.04,20790.0
2025-04-28 10:00:00,150.47,151.05,149.78,150.94,30858.0,150.04,150.6184,149.352,150.5087,30858.0
2025-04-28 10:05:00,150.98,151.04,150.59,150.68,18110.0,150.5486,150.6084,150.1597,150.2494,18110.0
2025-04-28 10:10:00,150.68,150.95,150.65,150.74,15995.0,150.2494,150.5187,150.2195,150.3093,15995.0
2025-04-28 10:15:00,150.74,150.91,150.6,150.7,26730.0,150.3093,150.4788,150.1697,150.2694,26730.0
2025-04-28 10:20:00,150.7,151.03,150.47,151.0,35421.0,150.2694,150.5984,150.04,150.5685,35421.0
2025-04-28 10:25:00,150.92,150.98,150.39,150.5,41131.0,150.4887,150.5486,149.9603,150.0699,41131.0
2025-04-28 10:30:00,150.47,150.59,150.11,150.5,14541.0,150.04,150.1597,149.6811,150.0699,14541.0
2025-04-28 10:35:00,150.59,150.79,150.48,150.73,13218.0,150.1597,150.3591,150.05,150.2993,13218.0
2025-04-28 10:40:00,150.72,150.82,150.33,150.65,14640.0,150.2893,150.389,149.9004,150.2195,14640.0
2025-04-28 10:45:00,150.58,150.66,150.4,150.4,23326.0,150.1497,150.2295,149.9702,149.9702,23326.0
2025-04-28 10:50:00,150.41,150.41,149.78,149.81,32983.0,149.9802,149.9802,149.352,149.3819,32983.0
2025-04-28 10:55:00,149.71,149.83,149.17,149.42,57654.0,149.2822,149.4019,148.7437,148.993,57654.0
2025-04-28 11:00:00,149.44,149.81,149.4,149.46,26211.0,149.013,149.3819,148.9731,149.0329,26211.0
2025-04-28 11:05:00,149.44,149.53,148.76,148.89,33182.0,149.013,149.1027,148.3349,148.4645,33182.0
2025-04-28 11:10:00,148.94,149.23,148.71,149.16,21584.0,148.5144,148.8036,148.2851,148.7338,21584.0
2025-04-28 11:15:00,149.1,149.21,148.78,148.82,23906.0,148.6739,148.7836,148.3549,148.3947,23906.0
2025-04-28 11:20:00,148.81,148.89,148.3,148.41,24371.0,148.3848,148.4645,147.8762,147.9859,24371.0
2025-04-28 11:25:00,148.41,148.41,147.94,147.98,21784.0,147.9859,147.9859,147.5173,147.5571,21784.0
2025-04-28 11:30:00,147.98,148.44,147.97,148.21,70191.0,147.5571,148.0158,147.5472,147.7865,70191.0
2025-04-28 11:35:00,148.21,148.69,148.12,148.62,32526.0,147.7865,148.2651,147.6967,148.1953,32526.0
2025-04-28 11:40:00,148.61,149.09,148.6,148.81,25144.0,148.1853,148.664,148.1754,148.3848,25144.0
2025-04-28 11:45:00,148.73,148.84,148.53,148.63,21998.0,148.305,148.4147,148.1056,148.2053,21998.0
2025-04-28 11:50:00,148.65,149.15,148.51,148.88,25408.0,148.2252,148.7238,148.0856,148.4546,25408.0
2025-04-28 11:55:00,148.84,149.09,148.56,148.7,18827.0,148.4147,148.664,148.1355,148.2751,18827.0
2025-04-28 12:00:00,148.69,148.86,148.22,148.3,19504.0,148.2651,148.4346,147.7965,147.8762,19504.0
2025-04-28 12:05:00,148.31,148.31,148.0,148.07,52807.0,147.8862,147.8862,147.5771,147.6469,52807.0
2025-04-28 12:10:00,148.08,148.08,147.8,147.88,81252.0,147.6569,147.6569,147.3777,147.4574,81252.0
2025-04-28 12:15:00,147.93,148.26,147.93,148.2,17229.0,147.5073,147.8363,147.5073,147.7765,17229.0
2025-04-28 12:20:00,148.22,148.29,147.86,148.15,22175.0,147.7965,147.8663,147.4375,147.7267,22175.0
2025-04-28 12:25:00,148.06,148.11,147.79,147.88,16766.0,147.6369,147.6868,147.3677,147.4574,16766.0
2025-04-28 12:30:00,147.91,148.25,147.86,148.03,15101.0,147.4873,147.8264,147.4375,147.607,15101.0
2025-04-28 12:35:00,148.1,148.45,148.03,148.42,21863.0,147.6768,148.0258,147.607,147.9959,21863.0
2025-04-28 12:40:00,148.43,148.58,148.34,148.53,9344.0,148.0059,148.1554,147.9161,148.1056,9344.0
2025-04-28 12:45:00,148.52,148.67,148.49,148.67,23203.0,148.0956,148.2452,148.0657,148.2452,23203.0
2025-04-28 12:50:00,148.61,148.65,148.11,148.16,25332.0,148.1853,148.2252,147.6868,147.7366,25332.0
2025-04-28 12:55:00,148.16,148.16,147.9,148.09,17094.0,147.7366,147.7366,147.4774,147.6668,17094.0
2025-04-28 13:00:00,148.09,148.35,148.03,148.1,18289.0,147.6668,147.9261,147.607,147.6768,18289.0
2025-04-28 13:05:00,148.09,148.3,147.86,147.93,21721.0,147.6668,147.8762,147.4375,147.5073,21721.0
2025-04-28 13:10:00,147.81,147.89,147.6,147.6,24577.0,147.3876,147.4674,147.1782,147.1782,24577.0
2025-04-28 13:15:00,147.65,147.99,147.51,147.91,23479.0,147.2281,147.5671,147.0885,147.4873,23479.0
2025-04-28 13:20:00,147.91,147.93,147.73,147.9,29564.0,147.4873,147.5073,147.3079,147.4774,29564.0
2025-04-28 13:25:00,147.89,148.07,147.65,147.66,36091.0,147.4674,147.6469,147.2281,147.2381,36091.0
2025-04-28 13:30:00,147.65,147.89,147.63,147.88,28257.0,147.2281,147.4674,147.2081,147.4574,28257.0
2025-04-28 13:35:00,147.88,148.1,147.74,148.1,12552.0,147.4574,147.6768,147.3178,147.6768,12552.0
2025-04-28 13:40:00,148.11,148.29,147.98,148.16,18963.0,147.6868,147.8663,147.5571,147.7366,18963.0
2025-04-28 13:45:00,148.15,148.37,148.09,148.35,51256.0,147.7267,147.946,147.6668,147.9261,51256.0
2025-04-28 13:50:00,148.38,148.68,148.38,148.58,31377.0,147.956,148.2551,147.956,148.1554,31377.0
2025-04-28 13:55:00,148.51,148.58,148.33,148.54,28886.0,148.0856,148.1554,147.9061,148.1155,28886.0
2025-04-28 14:00:00,148.53,148.67,148.45,148.58,27491.0,148.1056,148.2452,148.0258,148.1554,27491.0
2025-04-28 14:05:00,148.55,148.87,148.52,148.74,26548.0,148.1255,148.4446,148.0956,148.315,26548.0
2025-04-28 14:10:00,148.74,149.08,148.7,149.04,55246.0,148.315,148.654,148.2751,148.6141,55246.0
2025-04-28 14:15:00,149.02,149.13,148.83,148.97,20887.0,148.5942,148.7039,148.4047,148.5443,20887.0
2025-04-28 14:20:00,148.95,149.24,148.92,149.22,25392.0,148.5244,148.8135,148.4945,148.7936,25392.0
2025-04-28 14:25:00,149.2,149.27,149.07,149.07,25225.0,148.7737,148.8435,148.644,148.644,25225.0
2025-04-28 14:30:00,149.12,149.31,149.1,149.15,29758.0,148.6939,148.8833,148.6739,148.7238,29758.0
2025-04-28 14:35:00,149.15,149.45,149.08,149.44,20789.0,148.7238,149.0229,148.654,149.013,20789.0
2025-04-28 14:40:00,149.48,149.68,149.48,149.63,17427.0,149.0529,149.2523,149.0529,149.2024,17427.0
2025-04-28 14:45:00,149.61,149.61,149.45,149.52,12018.0,149.1825,149.1825,149.0229,149.0927,12018.0
2025-04-28 14:50:00,149.53,149.69,149.5,149.64,17957.0,149.1027,149.2623,149.0728,149.2124,17957.0
2025-04-28 14:55:00,149.66,149.67,149.37,149.49,29551.0,149.2323,149.2423,148.9432,149.0628,29551.0
2025-04-28 15:00:00,149.51,149.85,149.45,149.84,25303.0,149.0828,149.4218,149.0229,149.4118,25303.0
2025-04-28 15:05:00,149.84,150.0,149.79,149.96,25801.0,149.4118,149.5714,149.362,149.5315,25801.0
2025-04-28 15:10:00,150.01,150.08,149.84,150.05,19728.0,149.5813,149.6511,149.4118,149.6212,19728.0
2025-04-28 15:15:00,150.08,150.17,150.02,150.05,26620.0,149.6511,149.7409,149.5913,149.6212,26620.0
2025-04-28 15:20:00,150.05,150.42,150.01,150.41,26170.0,149.6212,149.9902,149.5813,149.9802,26170.0
2025-04-28 15:25:00,150.4,150.45,150.3,150.4,25293.0,149.9702,150.0201,149.8705,149.9702,25293.0
2025-04-28 15:30:00,150.38,150.68,150.35,150.59,18388.0,149.9503,150.2494,149.9204,150.1597,18388.0
2025-04-28 15:35:00,150.57,150.8,150.3,150.59,47644.0,150.1397,150.3691,149.8705,150.1597,47644.0
2025-04-28 15:40:00,150.61,150.78,150.5,150.5,38920.0,150.1796,150.3491,150.0699,150.0699,38920.0
2025-04-28 15:45:00,150.56,150.64,150.38,150.49,35071.0,150.1298,150.2095,149.9503,150.06,35071.0
2025-04-28 15:50:00,150.53,151.0,150.53,150.79,79142.0,150.0999,150.5685,150.0999,150.3591,79142.0
2025-04-28 15:55:00,150.81,150.95,150.6,150.76,234583.0,150.3791,150.5187,150.1697,150.3292,234583.0
2025-04-29 09:30:00,149.01,149.57,148.33,148.71,130251.0,148.5842,149.1426,147.9061,148.2851,130251.0
2025-04-29 09:35:00,148.59,148.62,147.9,148.36,37269.0,148.1654,148.1953,147.4774,147.9361,37269.0
2025-04-29 09:40:00,148.36,149.12,148.35,149.12,64415.0,147.9361,148.6939,147.9261,148.6939,64415.0
2025-04-29 09:45:00,149.15,150.14,149.05,150.14,58800.0,148.7238,149.711,148.6241,149.711,58800.0
2025-04-29 09:50:00,150.17,150.53,149.85,149.97,130648.0,149.7409,150.0999,149.4218,149.5415,130648.0
2025-04-29 09:55:00,149.97,150.37,149.85,150.03,21014.0,149.5415,149.9403,149.4218,149.6013,21014.0
2025-04-29 10:00:00,149.91,150.26,149.74,150.11,19052.0,149.4816,149.8306,149.3121,149.6811,19052.0
2025-04-29 10:05:00,150.13,150.66,150.09,150.48,23999.0,149.701,150.2295,149.6611,150.05,23999.0
2025-04-29 10:10:00,150.52,150.57,150.23,150.4,17099.0,150.0899,150.1397,149.8007,149.9702,17099.0
2025-04-29 10:15:00,150.43,150.77,150.28,150.46,42150.0,150.0001,150.3392,149.8506,150.0301,42150.0
2025-04-29 10:20:00,150.5,150.5,149.76,149.76,25591.0,150.0699,150.0699,149.3321,149.3321,25591.0
2025-04-29 10:25:00,149.82,149.82,149.44,149.56,35823.0,149.3919,149.3919,149.013,149.1326,35823.0
2025-04-29 10:30:00,149.52,149.92,149.36,149.89,75709.0,149.0927,149.4916,148.9332,149.4617,75709.0
2025-04-29 10:35:00,149.89,150.29,149.8,150.03,44609.0,149.4617,149.8605,149.3719,149.6013,44609.0
2025-04-29 10:40:00,150.06,150.07,149.69,149.89,41775.0,149.6312,149.6412,149.2623,149.4617,41775.0
2025-04-29 10:45:00,149.88,150.19,149.86,150.02,20547.0,149.4517,149.7608,149.4318,149.5913,20547.0
2025-04-29 10:50:00,150.0,150.05,149.78,150.05,19264.0,149.5714,149.6212,149.352,149.6212,19264.0
2025-04-29 10:55:00,149.99,150.49,149.99,150.37,25384.0,149.5614,150.06,149.5614,149.9403,25384.0
2025-04-29 11:00:00,150.37,150.5,150.09,150.12,43701.0,149.9403,150.0699,149.6611,149.691,43701.0
2025-04-29 11:05:00,150.11,150.26,150.04,150.22,40401.0,149.6811,149.8306,149.6113,149.7907,40401.0
2025-04-29 11:10:00,150.19,150.44,150.14,150.44,54417.0,149.7608,150.0101,149.711,150.0101,54417.0
2025-04-29 11:15:00,150.4,150.47,150.0,150.08,53069.0,149.9702,150.04,149.5714,149.6511,53069.0
2025-04-29 11:20:00,150.14,150.26,149.69,149.76,36539.0,149.711,149.8306,149.2623,149.3321,36539.0
2025-04-29 11:25:00,149.77,150.05,149.64,149.9,19244.0,149.342,149.6212,149.2124,149.4717,19244.0
2025-04-29 11:30:00,149.91,149.93,149.25,149.44,45829.0,149.4816,149.5016,148.8235,149.013,45829.0
2025-04-29 11:35:00,149.41,149.73,149.21,149.67,40469.0,148.9831,149.3021,148.7836,149.2423,40469.0
2025-04-29 11:40:00,149.79,149.96,149.69,149.94,14851.0,149.362,149.5315,149.2623,149.5115,14851.0
2025-04-29 11:45:00,149.95,149.98,149.64,149.84,15335.0,149.5215,149.5514,149.2124,149.4118,15335.0
2025-04-29 11:50:00,149.77,150.0,149.66,149.9,12968.0,149.342,149.5714,149.2323,149.4717,12968.0
2025-04-29 11:55:00,149.91,149.97,149.69,149.87,31646.0,149.4816,149.5415,149.2623,149.4417,31646.0
2025-04-29 12:00:00,149.88,150.65,149.87,150.28,186375.0,149.4517,150.2195,149.4417,149.8506,186375.0
2025-04-29 12:05:00,150.47,150.62,150.37,150.6,10438.0,150.04,150.1896,149.9403,150.1697,10438.0
2025-04-29 12:10:00,150.6,150.6,150.29,150.43,15799.0,150.1697,150.1697,149.8605,150.0001,15799.0
2025-04-29 12:15:00,150.42,150.44,150.0,150.05,9673.0,149.9902,150.0101,149.5714,149.6212,9673.0
2025-04-29 12:20:00,150.01,150.12,149.93,150.03,13649.0,149.5813,149.691,149.5016,149.6013,13649.0
2025-04-29 12:25:00,150.0,150.07,149.81,149.96,31174.0,149.5714,149.6412,149.3819,149.5315,31174.0
2025-04-29 12:30:00,149.97,150.17,149.77,150.11,27987.0,149.5415,149.7409,149.342,149.6811,27987.0
2025-04-29 12:35:00,150.1,150.12,149.71,149.8,11337.0,149.6711,149.691,149.2822,149.3719,11337.0
2025-04-29 12:40:00,149.81,149.98,149.74,149.92,14087.0,149.3819,149.5514,149.3121,149.4916,14087.0
2025-04-29 12:45:00,149.91,149.93,149.17,149.28,32728.0,149.4816,149.5016,148.7437,148.8534,32728.0
2025-04-29 12:50:00,149.34,149.49,149.28,149.44,35231.0,148.9133,149.0628,148.8534,149.013,35231.0
2025-04-29 12:55:00,149.38,149.38,148.89,149.24,17317.0,148.9531,148.9531,148.4645,148.8135,17317.0
2025-04-29 13:00:00,149.25,149.36,149.16,149.36,23350.0,148.8235,148.9332,148.7338,148.9332,23350.0
2025-04-29 13:05:00,149.39,149.52,149.25,149.43,26701.0,148.9631,149.0927,148.8235,149.003,26701.0
2025-04-29 13:10:00,149.42,149.42,149.07,149.35,8581.0,148.993,148.993,148.644,148.9232,8581.0
2025-04-29 13:15:00,149.37,149.8,149.37,149.8,8714.0,148.9432,149.3719,148.9432,149.3719,8714.0
2025-04-29 13:20:00,149.8,149.84,149.7,149.81,24425.0,149.3719,149.4118,149.2722,149.3819,24425.0
2025-04-29 13:25:00,149.81,149.85,149.51,149.7,17676.0,149.3819,149.4218,149.0828,149.2722,17676.0
2025-04-29 13:30:00,149.71,149.8,149.52,149.62,35203.0,149.2822,149.3719,149.0927,149.1925,35203.0
2025-04-29 13:35:00,149.62,150.04,149.58,150.0,16025.0,149.1925,149.6113,149.1526,149.5714,16025.0
2025-04-29 13:40:00,150.01,150.11,149.81,149.9,15204.0,149.5813,149.6811,149.3819,149.4717,15204.0
2025-04-29 13:45:00,149.9,150.39,149.86,150.35,26522.0,149.4717,149.9603,149.4318,149.9204,26522.0
2025-04-29 13:50:00,150.38,150.5,150.14,150.36,26743.0,149.9503,150.0699,149.711,149.9303,26743.0
2025-04-29 13:55:00,150.42,150.72,150.42,150.54,15575.0,149.9902,150.2893,149.9902,150.1098,15575.0
2025-04-29 14:00:00,150.57,150.8,150.47,150.77,12802.0,150.1397,150.3691,150.04,150.3392,12802.0
2025-04-29 14:05:00,150.8,150.92,150.73,150.8,16998.0,150.3691,150.4887,150.2993,150.3691,16998.0
2025-04-29 14:10:00,150.8,150.88,150.63,150.79,31139.0,150.3691,150.4489,150.1996,150.3591,31139.0
2025-04-29 14:15:00,150.78,150.96,150.75,150.76,32562.0,150.3491,150.5286,150.3192,150.3292,32562.0
2025-04-29 14:20:00,150.78,150.83,150.6,150.81,14135.0,150.3491,150.399,150.1697,150.3791,14135.0
2025-04-29 14:25:00,150.8,151.07,150.75,150.94,27357.0,150.3691,150.6383,150.3192,150.5087,27357.0
2025-04-29 14:30:00,150.95,151.05,150.67,150.88,12815.0,150.5187,150.6184,150.2395,150.4489,12815.0
2025-04-29 14:35:00,150.91,151.06,150.86,151.0,12394.0,150.4788,150.6283,150.4289,150.5685,12394.0
2025-04-29 14:40:00,151.03,151.05,150.83,150.93,16223.0,150.5984,150.6184,150.399,150.4987,16223.0
2025-04-29 14:45:00,150.93,150.93,150.64,150.64,14248.0,150.4987,150.4987,150.2095,150.2095,14248.0
2025-04-29 14:50:00,150.65,150.66,150.38,150.54,13722.0,150.2195,150.2295,149.9503,150.1098,13722.0
2025-04-29 14:55:00,150.51,150.55,150.27,150.28,30437.0,150.0799,150.1198,149.8406,149.8506,30437.0
2025-04-29 15:00:00,150.25,150.43,150.02,150.02,27662.0,149.8207,150.0001,149.5913,149.5913,27662.0
2025-04-29 15:05:00,150.03,150.54,149.99,150.32,36011.0,149.6013,150.1098,149.5614,149.8905,36011.0
2025-04-29 15:10:00,150.34,150.5,150.3,150.47,29337.0,149.9104,150.0699,149.8705,150.04,29337.0
2025-04-29 15:15:00,150.47,150.47,150.23,150.37,26011.0,150.04,150.04,149.8007,149.9403,26011.0
2025-04-29 15:20:00,150.41,150.55,150.31,150.52,27402.0,149.9802,150.1198,149.8805,150.0899,27402.0
2025-04-29 15:25:00,150.54,150.6,150.31,150.42,22792.0,150.1098,150.1697,149.8805,149.9902,22792.0
2025-04-29 15:30:00,150.44,150.58,150.33,150.5,20392.0,150.0101,150.1497,149.9004,150.0699,20392.0
2025-04-29 15:35:00,150.46,150.46,150.12,150.28,20052.0,150.0301,150.0301,149.691,149.8506,20052.0
2025-04-29 15:40:00,150.27,150.28,150.01,150.16,28819.0,149.8406,149.8506,149.5813,149.7309,28819.0
2025-04-29 15:45:00,150.16,150.51,150.04,150.44,39536.0,149.7309,150.0799,149.6113,150.0101,39536.0
2025-04-29 15:50:00,150.48,150.67,150.14,150.14,68384.0,150.05,150.2395,149.711,149.711,68384.0
2025-04-29 15:55:00,150.22,150.23,149.32,149.55,383604.0,149.7907,149.8007,148.8933,149.1227,383604.0
2025-04-30 09:30:00,146.33,146.55,144.71,146.28,132856.0,145.9119,146.1312,144.2965,145.862,132856.0
2025-04-30 09:35:00,146.27,146.58,145.36,145.46,89050.0,145.852,146.1611,144.9446,145.0443,89050.0
2025-04-30 09:40:00,145.46,145.65,144.77,145.44,96877.0,145.0443,145.2338,144.3563,145.0244,96877.0
2025-04-30 09:45:00,145.42,146.14,145.08,146.14,43244.0,145.0045,145.7224,144.6654,145.7224,43244.0
2025-04-30 09:50:00,146.16,146.16,145.44,145.66,56349.0,145.7423,145.7423,145.0244,145.2438,56349.0
2025-04-30 09:55:00,145.67,145.67,145.01,145.11,49823.0,145.2537,145.2537,144.5956,144.6953,49823.0
2025-04-30 10:00:00,145.14,146.06,145.07,145.81,63230.0,144.7253,145.6426,144.6555,145.3933,63230.0
2025-04-30 10:05:00,145.81,146.39,145.65,146.31,28130.0,145.3933,145.9717,145.2338,145.8919,28130.0
2025-04-30 10:10:00,146.32,146.43,145.96,146.36,43913.0,145.9019,146.0116,145.5429,145.9418,43913.0
2025-04-30 10:15:00,146.37,146.5,146.17,146.46,39474.0,145.9517,146.0814,145.7523,146.0415,39474.0
2025-04-30 10:20:00,146.49,146.78,146.29,146.72,38990.0,146.0714,146.3606,145.872,146.3007,38990.0
2025-04-30 10:25:00,146.72,147.62,146.64,147.52,45572.0,146.3007,147.1982,146.221,147.0985,45572.0
2025-04-30 10:30:00,147.44,147.8,147.35,147.49,40381.0,147.0187,147.3777,146.9289,147.0685,40381.0
2025-04-30 10:35:00,147.4,147.4,146.72,146.94,25192.0,146.9788,146.9788,146.3007,146.5201,25192.0
2025-04-30 10:40:00,146.87,147.8,146.63,147.71,46462.0,146.4503,147.3777,146.211,147.2879,46462.0
2025-04-30 10:45:00,147.71,147.71,147.16,147.3,22367.0,147.2879,147.2879,146.7395,146.8791,22367.0
2025-04-30 10:50:00,147.25,147.32,146.88,147.06,18611.0,146.8292,146.899,146.4603,146.6398,18611.0
2025-04-30 10:55:00,147.04,147.48,146.85,147.19,15332.0,146.6198,147.0586,146.4304,146.7694,15332.0
2025-04-30 11:00:00,147.19,147.7,147.15,147.56,19120.0,146.7694,147.2779,146.7295,147.1383,19120.0
2025-04-30 11:05:00,147.55,147.87,147.4,147.81,15067.0,147.1284,147.4475,146.9788,147.3876,15067.0
2025-04-30 11:10:00,147.84,147.92,147.57,147.64,19413.0,147.4175,147.4973,147.1483,147.2181,19413.0
2025-04-30 11:15:00,147.63,147.89,147.57,147.75,37599.0,147.2081,147.4674,147.1483,147.3278,37599.0
2025-04-30 11:20:00,147.7,148.15,147.69,147.86,52345.0,147.2779,147.7267,147.268,147.4375,52345.0
2025-04-30 11:25:00,147.86,148.01,147.55,147.94,34864.0,147.4375,147.5871,147.1284,147.5173,34864.0
2025-04-30 11:30:00,147.94,147.95,147.72,147.84,35495.0,147.5173,147.5272,147.2979,147.4175,35495.0
2025-04-30 11:35:00,147.83,147.92,147.43,147.52,55675.0,147.4076,147.4973,147.0087,147.0985,55675.0
2025-04-30 11:40:00,147.52,148.16,147.33,148.16,39497.0,147.0985,147.7366,146.909,147.7366,39497.0
2025-04-30 11:45:00,148.18,148.26,147.89,147.96,36312.0,147.7566,147.8363,147.4674,147.5372,36312.0
2025-04-30 11:50:00,147.95,148.03,147.72,147.9,23256.0,147.5272,147.607,147.2979,147.4774,23256.0
2025-04-30 11:55:00,147.86,148.13,147.73,147.9,32311.0,147.4375,147.7067,147.3079,147.4774,32311.0
2025-04-30 12:00:00,147.86,148.01,147.65,147.97,36102.0,147.4375,147.5871,147.2281,147.5472,36102.0
2025-04-30 12:05:00,147.97,148.15,147.77,147.82,31869.0,147.5472,147.7267,147.3477,147.3976,31869.0
2025-04-30 12:10:00,147.82,147.92,147.63,147.72,33344.0,147.3976,147.4973,147.2081,147.2979,33344.0
2025-04-30 12:15:00,147.76,147.81,147.5,147.61,32512.0,147.3378,147.3876,147.0785,147.1882,32512.0
2025-04-30 12:20:00,147.64,147.69,147.12,147.15,20011.0,147.2181,147.268,146.6996,146.7295,20011.0
2025-04-30 12:25:00,147.12,147.15,146.94,147.07,36651.0,146.6996,146.7295,146.5201,146.6497,36651.0
2025-04-30 12:30:00,147.09,147.18,146.86,146.92,18476.0,146.6697,146.7594,146.4403,146.5002,18476.0
2025-04-30 12:35:00,146.91,147.59,146.87,147.57,40568.0,146.4902,147.1683,146.4503,147.1483,40568.0
2025-04-30 12:40:00,147.57,147.63,147.44,147.5,22284.0,147.1483,147.2081,147.0187,147.0785,22284.0
2025-04-30 12:45:00,147.47,147.51,147.28,147.37,15342.0,147.0486,147.0885,146.8591,146.9489,15342.0
2025-04-30 12:50:00,147.37,147.52,147.35,147.52,12368.0,146.9489,147.0985,146.9289,147.0985,12368.0
2025-04-30 12:55:00,147.46,147.54,147.22,147.47,15408.0,147.0386,147.1184,146.7993,147.0486,15408.0
2025-04-30 13:00:00,147.49,147.61,147.29,147.29,11313.0,147.0685,147.1882,146.8691,146.8691,11313.0
2025-04-30 13:05:00,147.3,147.35,146.93,146.97,27199.0,146.8791,146.9289,146.5101,146.55,27199.0
2025-04-30 13:10:00,146.93,146.94,146.55,146.69,12795.0,146.5101,146.5201,146.1312,146.2708,12795.0
2025-04-30 13:15:00,146.73,147.22,146.71,147.08,21242.0,146.3107,146.7993,146.2908,146.6597,21242.0
2025-04-30 13:20:00,147.1,147.26,147.03,147.03,18856.0,146.6797,146.8392,146.6099,146.6099,18856.0
2025-04-30 13:25:00,147.07,147.57,146.99,147.54,28980.0,146.6497,147.1483,146.57,147.1184,28980.0
2025-04-30 13:30:00,147.5,147.91,147.43,147.79,26864.0,147.0785,147.4873,147.0087,147.3677,26864.0
2025-04-30 13:35:00,147.86,148.02,147.73,147.99,34550.0,147.4375,147.597,147.3079,147.5671,34550.0
2025-04-30 13:40:00,147.99,148.3,147.95,148.29,37986.0,147.5671,147.8762,147.5272,147.8663,37986.0
2025-04-30 13:45:00,148.32,148.32,148.09,148.19,21711.0,147.8962,147.8962,147.6668,147.7665,21711.0
2025-04-30 13:50:00,148.22,148.42,148.21,148.42,17338.0,147.7965,147.9959,147.7865,147.9959,17338.0
2025-04-30 13:55:00,148.42,148.59,148.25,148.42,24174.0,147.9959,148.1654,147.8264,147.9959,24174.0
2025-04-30 14:00:00,148.45,148.45,148.12,148.25,20810.0,148.0258,148.0258,147.6967,147.8264,20810.0
2025-04-30 14:05:00,148.24,149.4,148.12,148.69,67985.0,147.8164,148.9731,147.6967,148.2651,67985.0
2025-04-30 14:10:00,148.8,149.37,148.78,148.93,31087.0,148.3748,148.9432,148.3549,148.5044,31087.0
2025-04-30 14:15:00,148.95,149.36,148.89,149.35,10342.0,148.5244,148.9332,148.4645,148.9232,10342.0
2025-04-30 14:20:00,149.37,149.48,149.2,149.21,11892.0,148.9432,149.0529,148.7737,148.7836,11892.0
2025-04-30 14:25:00,149.21,149.3,148.76,149.12,38551.0,148.7836,148.8734,148.3349,148.6939,38551.0
2025-04-30 14:30:00,149.04,149.41,148.96,149.14,20789.0,148.6141,148.9831,148.5343,148.7138,20789.0
2025-04-30 14:35:00,149.12,149.15,148.85,148.85,27918.0,148.6939,148.7238,148.4247,148.4247,27918.0
2025-04-30 14:40:00,148.85,149.07,148.74,148.99,16200.0,148.4247,148.644,148.315,148.5643,16200.0
2025-04-30 14:45:00,148.95,149.6,148.94,149.48,11953.0,148.5244,149.1725,148.5144,149.0529,11953.0
2025-04-30 14:50:00,149.46,149.74,149.45,149.64,47913.0,149.0329,149.3121,149.0229,149.2124,47913.0
2025-04-30 14:55:00,149.64,149.77,149.12,149.15,22317.0,149.2124,149.342,148.6939,148.7238,22317.0
2025-04-30 15:00:00,149.21,149.59,149.2,149.59,30975.0,148.7836,149.1625,148.7737,149.1625,30975.0
2025-04-30 15:05:00,149.57,149.65,149.37,149.44,74611.0,149.1426,149.2224,148.9432,149.013,74611.0
2025-04-30 15:10:00,149.41,149.83,149.35,149.57,89742.0,148.9831,149.4019,148.9232,149.1426,89742.0
2025-04-30 15:15:00,149.56,149.68,149.33,149.38,44317.0,149.1326,149.2523,148.9033,148.9531,44317.0
2025-04-30 15:20:00,149.35,149.56,149.24,149.36,58138.0,148.9232,149.1326,148.8135,148.9332,58138.0
2025-04-30 15:25:00,149.36,149.47,149.11,149.3,70957.0,148.9332,149.0429,148.6839,148.8734,70957.0
2025-04-30 15:30:00,149.33,149.7,149.27,149.7,81062.0,148.9033,149.2722,148.8435,149.2722,81062.0
2025-04-30 15:35:00,149.66,149.97,149.5,149.9,104683.0,149.2323,149.5415,149.0728,149.4717,104683.0
2025-04-30 15:40:00,149.9,150.11,149.59,150.06,89594.0,149.4717,149.6811,149.1625,149.6312,89594.0
2025-04-30 15:45:00,150.07,150.4,149.97,150.27,41640.0,149.6412,149.9702,149.5415,149.8406,41640.0
2025-04-30 15:50:00,150.18,150.89,150.13,150.84,221635.0,149.7509,150.4588,149.701,150.409,221635.0
2025-04-30 15:55:00,150.77,151.04,150.39,150.7,446349.0,150.3392,150.6084,149.9603,150.2694,446349.0
2025-05-01 09:30:00,151.64,151.89,149.95,150.46,128909.0,151.2067,151.456,149.5215,150.0301,128909.0
2025-05-01 09:35:00,150.41,151.08,150.16,150.64,55363.0,149.9802,150.6483,149.7309,150.2095,55363.0
2025-05-01 09:40:00,150.66,151.23,150.15,150.87,38167.0,150.2295,150.7979,149.7209,150.4389,38167.0
2025-05-01 09:45:00,150.83,151.5,150.8,151.19,50755.0,150.399,151.0671,150.3691,150.758,50755.0
2025-05-01 09:50:00,151.27,151.3,150.19,150.37,39988.0,150.8377,150.8677,149.7608,149.9403,39988.0
2025-05-01 09:55:00,150.33,150.76,149.64,149.8,45971.0,149.9004,150.3292,149.2124,149.3719,45971.0
2025-05-01 10:00:00,149.82,151.06,149.82,150.43,53842.0,149.3919,150.6283,149.3919,150.0001,53842.0
2025-05-01 10:05:00,150.5,150.92,150.01,150.16,57330.0,150.0699,150.4887,149.5813,149.7309,57330.0
2025-05-01 10:10:00,150.23,150.5,150.09,150.31,40419.0,149.8007,150.0699,149.6611,149.8805,40419.0
2025-05-01 10:15:00,150.36,150.58,150.06,150.09,37207.0,149.9303,150.1497,149.6312,149.6611,37207.0
2025-05-01 10:20:00,150.15,150.53,150.12,150.42,56063.0,149.7209,150.0999,149.691,149.9902,56063.0
2025-05-01 10:25:00,150.47,151.05,150.37,150.74,51157.0,150.04,150.6184,149.9403,150.3093,51157.0
2025-05-01 10:30:00,150.73,150.81,150.17,150.47,29581.0,150.2993,150.3791,149.7409,150.04,29581.0
2025-05-01 10:35:00,150.54,150.69,150.42,150.61,21809.0,150.1098,150.2594,149.9902,150.1796,21809.0
2025-05-01 10:40:00,150.66,150.8,150.19,150.19,30807.0,150.2295,150.3691,149.7608,149.7608,30807.0
2025-05-01 10:45:00,150.18,150.69,150.16,150.69,18455.0,149.7509,150.2594,149.7309,150.2594,18455.0
2025-05-01 10:50:00,150.7,150.74,150.42,150.56,19950.0,150.2694,150.3093,149.9902,150.1298,19950.0
2025-05-01 10:55:00,150.6,151.06,150.47,150.98,60808.0,150.1697,150.6283,150.04,150.5486,60808.0
2025-05-01 11:00:00,151.04,151.26,150.88,151.25,15695.0,150.6084,150.8278,150.4489,150.8178,15695.0
2025-05-01 11:05:00,151.26,151.5,151.21,151.28,23988.0,150.8278,151.0671,150.7779,150.8477,23988.0
2025-05-01 11:10:00,151.29,151.49,151.18,151.47,53611.0,150.8577,151.0571,150.748,151.0372,53611.0
2025-05-01 11:15:00,151.51,152.28,151.45,152.02,53126.0,151.0771,151.8449,151.0172,151.5856,53126.0
2025-05-01 11:20:00,152.07,152.17,151.76,151.82,29605.0,151.6355,151.7352,151.3263,151.3862,29605.0
2025-05-01 11:25:00,151.81,152.03,151.72,151.87,19823.0,151.3762,151.5956,151.2865,151.436,19823.0
2025-05-01 11:30:00,151.9,152.19,151.41,151.44,49546.0,151.4659,151.7551,150.9773,151.0073,49546.0
2025-05-01 11:35:00,151.41,151.64,151.32,151.32,21646.0,150.9773,151.2067,150.8876,150.8876,21646.0
2025-05-01 11:40:00,151.36,151.48,151.2,151.25,23194.0,150.9275,151.0471,150.7679,150.8178,23194.0
2025-05-01 11:45:00,151.28,151.5,151.17,151.18,12735.0,150.8477,151.0671,150.738,150.748,12735.0
2025-05-01 11:50:00,151.09,151.22,150.84,150.9,30555.0,150.6583,150.7879,150.409,150.4688,30555.0
2025-05-01 11:55:00,150.84,150.9,150.4,150.55,18835.0,150.409,150.4688,149.9702,150.1198,18835.0
2025-05-01 12:00:00,150.63,150.97,150.48,150.6,20457.0,150.1996,150.5386,150.05,150.1697,20457.0
2025-05-01 12:05:00,150.6,150.84,150.53,150.8,15406.0,150.1697,150.409,150.0999,150.3691,15406.0
2025-05-01 12:10:00,150.79,150.92,150.54,150.65,13359.0,150.3591,150.4887,150.1098,150.2195,13359.0
2025-05-01 12:15:00,150.65,150.65,150.15,150.49,20396.0,150.2195,150.2195,149.7209,150.06,20396.0
2025-05-01 12:20:00,150.51,150.52,150.25,150.25,18509.0,150.0799,150.0899,149.8207,149.8207,18509.0
2025-05-01 12:25:00,150.25,150.88,150.25,150.71,22412.0,149.8207,150.4489,149.8207,150.2793,22412.0
2025-05-01 12:30:00,150.71,150.91,150.57,150.85,19868.0,150.2793,150.4788,150.1397,150.4189,19868.0
2025-05-01 12:35:00,150.89,151.14,150.88,151.03,31011.0,150.4588,150.7081,150.4489,150.5984,31011.0
2025-05-01 12:40:00,150.97,151.04,150.7,150.97,25159.0,150.5386,150.6084,150.2694,150.5386,25159.0
2025-05-01 12:45:00,150.94,151.14,150.73,150.81,26937.0,150.5087,150.7081,150.2993,150.3791,26937.0
2025-05-01 12:50:00,150.79,151.01,150.65,150.78,13804.0,150.3591,150.5785,150.2195,150.3491,13804.0
2025-05-01 12:55:00,150.78,151.02,150.75,150.84,15243.0,150.3491,150.5885,150.3192,150.409,15243.0
2025-05-01 13:00:00,150.88,151.39,150.77,151.33,15373.0,150.4489,150.9574,150.3392,150.8976,15373.0
2025-05-01 13:05:00,151.34,151.71,151.21,151.69,27937.0,150.9075,151.2765,150.7779,151.2565,27937.0
2025-05-01 13:10:00,151.65,151.66,151.38,151.42,28566.0,151.2167,151.2266,150.9474,150.9873,28566.0
2025-05-01 13:15:00,151.41,151.71,151.39,151.67,18086.0,150.9773,151.2765,150.9574,151.2366,18086.0
2025-05-01 13:20:00,151.66,151.66,151.4,151.4,19594.0,151.2266,151.2266,150.9674,150.9674,19594.0
2025-05-01 13:25:00,151.41,151.47,151.2,151.25,23660.0,150.9773,151.0372,150.7679,150.8178,23660.0
2025-05-01 13:30:00,151.23,151.48,151.21,151.45,22798.0,150.7979,151.0471,150.7779,151.0172,22798.0
2025-05-01 13:35:00,151.5,151.54,151.27,151.29,18292.0,151.0671,151.107,150.8377,150.8577,18292.0
2025-05-01 13:40:00,151.3,151.3,150.69,150.82,20057.0,150.8677,150.8677,150.2594,150.389,20057.0
2025-05-01 13:45:00,150.81,150.88,150.7,150.79,17396.0,150.3791,150.4489,150.2694,150.3591,17396.0
2025-05-01 13:50:00,150.74,150.83,150.52,150.7,20153.0,150.3093,150.399,150.0899,150.2694,20153.0
2025-05-01 13:55:00,150.67,150.86,150.55,150.8,18803.0,150.2395,150.4289,150.1198,150.3691,18803.0
2025-05-01 14:00:00,150.81,150.96,150.71,150.8,15899.0,150.3791,150.5286,150.2793,150.3691,15899.0
2025-05-01 14:05:00,150.8,150.97,150.74,150.93,21751.0,150.3691,150.5386,150.3093,150.4987,21751.0
2025-05-01 14:10:00,150.92,150.96,150.79,150.83,27135.0,150.4887,150.5286,150.3591,150.399,27135.0
2025-05-01 14:15:00,150.81,150.92,150.66,150.69,25345.0,150.3791,150.4887,150.2295,150.2594,25345.0
2025-05-01 14:20:00,150.7,150.75,150.42,150.47,27409.0,150.2694,150.3192,149.9902,150.04,27409.0
2025-05-01 14:25:00,150.49,150.63,150.38,150.56,28092.0,150.06,150.1996,149.9503,150.1298,28092.0
2025-05-01 14:30:00,150.61,150.82,150.56,150.64,22566.0,150.1796,150.389,150.1298,150.2095,22566.0
2025-05-01 14:35:00,150.6,150.71,150.48,150.62,12611.0,150.1697,150.2793,150.05,150.1896,12611.0
2025-05-01 14:40:00,150.61,150.76,150.46,150.73,20812.0,150.1796,150.3292,150.0301,150.2993,20812.0
2025-05-01 14:45:00,150.7,150.81,150.6,150.78,26482.0,150.2694,150.3791,150.1697,150.3491,26482.0
2025-05-01 14:50:00,150.82,150.88,150.52,150.56,26051.0,150.389,150.4489,150.0899,150.1298,26051.0
2025-05-01 14:55:00,150.52,150.63,150.39,150.53,27628.0,150.0899,150.1996,149.9603,150.0999,27628.0
2025-05-01 15:00:00,150.53,150.64,150.4,150.57,30732.0,150.0999,150.2095,149.9702,150.1397,30732.0
2025-05-01 15:05:00,150.58,150.62,150.34,150.34,25678.0,150.1497,150.1896,149.9104,149.9104,25678.0
2025-05-01 15:10:00,150.37,150.53,150.15,150.46,37683.0,149.9403,150.0999,149.7209,150.0301,37683.0
2025-05-01 15:15:00,150.44,150.46,150.16,150.29,54812.0,150.0101,150.0301,149.7309,149.8605,54812.0
2025-05-01 15:20:00,150.31,150.55,150.19,150.48,26768.0,149.8805,150.1198,149.7608,150.05,26768.0
2025-05-01 15:25:00,150.45,150.52,150.35,150.5,18063.0,150.0201,150.0899,149.9204,150.0699,18063.0
2025-05-01 15:30:00,150.52,150.56,150.32,150.48,31864.0,150.0899,150.1298,149.8905,150.05,31864.0
2025-05-01 15:35:00,150.49,150.5,150.18,150.18,43098.0,150.06,150.0699,149.7509,149.7509,43098.0
2025-05-01 15:40:00,150.19,150.24,149.8,149.81,65449.0,149.7608,149.8107,149.3719,149.3819,65449.0
2025-05-01 15:45:00,149.81,149.96,149.7,149.8,68647.0,149.3819,149.5315,149.2722,149.3719,68647.0
2025-05-01 15:50:00,149.83,150.03,149.36,149.79,119791.0,149.4019,149.6013,148.9332,149.362,119791.0
2025-05-01 15:55:00,149.76,149.78,148.74,148.89,506691.0,149.3321,149.352,148.315,148.4645,506691.0
2025-05-02 09:30:00,152.79,154.92,152.68,154.81,142606.0,152.3534,154.4773,152.2437,154.3676,142606.0
2025-05-02 09:35:00,154.79,154.98,154.0,154.86,69197.0,154.3477,154.5371,153.5599,154.4175,69197.0
2025-05-02 09:40:00,154.95,154.95,154.2,154.5,46935.0,154.5072,154.5072,153.7594,154.0585,46935.0
2025-05-02 09:45:00,154.62,154.86,154.03,154.36,39145.0,154.1782,154.4175,153.5899,153.9189,39145.0
2025-05-02 09:50:00,154.38,154.73,153.81,154.32,35652.0,153.9389,154.2879,153.3705,153.879,35652.0
2025-05-02 09:55:00,154.35,154.46,153.92,154.11,42828.0,153.9089,154.0186,153.4802,153.6696,42828.0
2025-05-02 10:00:00,154.1,154.72,153.98,154.36,48470.0,153.6597,154.2779,153.54,153.9189,48470.0
2025-05-02 10:05:00,154.42,155.08,154.3,155.07,97426.0,153.9787,154.6369,153.8591,154.6269,97426.0
2025-05-02 10:10:00,155.08,155.28,154.62,155.12,55138.0,154.6369,154.8363,154.1782,154.6767,55138.0
2025-05-02 10:15:00,155.12,155.12,154.85,154.87,45240.0,154.6767,154.6767,154.4075,154.4275,45240.0
2025-05-02 10:20:00,154.98,154.98,154.18,154.46,36032.0,154.5371,154.5371,153.7394,154.0186,36032.0
2025-05-02 10:25:00,154.47,155.03,154.38,155.03,45309.0,154.0286,154.587,153.9389,154.587,45309.0
2025-05-02 10:30:00,155.01,155.17,154.79,155.05,44032.0,154.5671,154.7266,154.3477,154.6069,44032.0
2025-05-02 10:35:00,155.08,155.17,154.63,154.73,23758.0,154.6369,154.7266,154.1881,154.2879,23758.0
2025-05-02 10:40:00,154.66,154.71,154.35,154.47,29859.0,154.2181,154.2679,153.9089,154.0286,29859.0
2025-05-02 10:45:00,154.47,154.58,154.29,154.46,16993.0,154.0286,154.1383,153.8491,154.0186,16993.0
2025-05-02 10:50:00,154.44,154.53,154.02,154.34,21699.0,153.9987,154.0884,153.5799,153.899,21699.0
2025-05-02 10:55:00,154.35,154.61,154.24,154.6,23180.0,153.9089,154.1682,153.7993,154.1582,23180.0
2025-05-02 11:00:00,154.62,154.92,154.53,154.76,29630.0,154.1782,154.4773,154.0884,154.3178,29630.0
2025-05-02 11:05:00,154.74,155.12,154.66,154.9,34009.0,154.2978,154.6767,154.2181,154.4574,34009.0
2025-05-02 11:10:00,154.91,155.0,154.71,155.0,51525.0,154.4673,154.5571,154.2679,154.5571,51525.0
2025-05-02 11:15:00,154.97,155.26,154.81,155.15,109685.0,154.5272,154.8163,154.3676,154.7067,109685.0
2025-05-02 11:20:00,155.13,155.3,154.9,155.17,54624.0,154.6867,154.8562,154.4574,154.7266,54624.0
2025-05-02 11:25:00,155.16,155.37,155.05,155.14,47694.0,154.7166,154.926,154.6069,154.6967,47694.0
2025-05-02 11:30:00,155.16,155.3,155.0,155.29,39419.0,154.7166,154.8562,154.5571,154.8463,39419.0
2025-05-02 11:35:00,155.21,155.3,155.08,155.14,32686.0,154.7665,154.8562,154.6369,154.6967,32686.0
2025-05-02 11:40:00,155.17,155.28,155.02,155.18,21485.0,154.7266,154.8363,154.577,154.7366,21485.0
2025-05-02 11:45:00,155.14,155.63,155.08,155.4,29700.0,154.6967,155.1853,154.6369,154.9559,29700.0
2025-05-02 11:50:00,155.39,155.64,155.24,155.5,27333.0,154.946,155.1953,154.7964,155.0557,27333.0
2025-05-02 11:55:00,155.49,155.76,155.48,155.66,27819.0,155.0457,155.3149,155.0357,155.2152,27819.0
2025-05-02 12:00:00,155.71,156.7,155.69,156.55,78237.0,155.2651,156.2522,155.2451,156.1027,78237.0
2025-05-02 12:05:00,156.53,156.69,156.36,156.48,58051.0,156.0827,156.2423,155.9132,156.0329,58051.0
2025-05-02 12:10:00,156.47,156.64,156.27,156.56,21858.0,156.0229,156.1924,155.8235,156.1126,21858.0
2025-05-02 12:15:00,156.58,156.58,156.12,156.18,22270.0,156.1326,156.1326,155.6739,155.7337,22270.0
2025-05-02 12:20:00,156.17,156.21,155.88,155.88,27317.0,155.7237,155.7636,155.4346,155.4346,27317.0
2025-05-02 12:25:00,155.88,155.91,155.43,155.57,28900.0,155.4346,155.4645,154.9859,155.1255,28900.0
2025-05-02 12:30:00,155.59,155.88,155.52,155.83,15880.0,155.1454,155.4346,155.0756,155.3847,15880.0
2025-05-02 12:35:00,155.83,156.24,155.78,156.09,18466.0,155.3847,155.7935,155.3349,155.644,18466.0
2025-05-02 12:40:00,156.1,156.14,155.76,155.91,33393.0,155.6539,155.6938,155.3149,155.4645,33393.0
2025-05-02 12:45:00,155.96,156.08,155.83,155.98,20788.0,155.5143,155.634,155.3847,155.5343,20788.0
2025-05-02 12:50:00,156.01,156.13,155.86,156.03,22228.0,155.5642,155.6839,155.4146,155.5841,22228.0
2025-05-02 12:55:00,156.02,156.07,155.84,155.87,16937.0,155.5742,155.624,155.3947,155.4246,16937.0
2025-05-02 13:00:00,155.83,155.88,155.61,155.62,21856.0,155.3847,155.4346,155.1653,155.1753,21856.0
2025-05-02 13:05:00,155.65,155.66,155.38,155.46,33107.0,155.2052,155.2152,154.936,155.0158,33107.0
2025-05-02 13:10:00,155.47,155.5,155.33,155.43,22504.0,155.0257,155.0557,154.8861,154.9859,22504.0
2025-05-02 13:15:00,155.47,155.71,155.37,155.71,31286.0,155.0257,155.2651,154.926,155.2651,31286.0
2025-05-02 13:20:00,155.71,155.92,155.68,155.71,16148.0,155.2651,155.4745,155.2351,155.2651,16148.0
2025-05-02 13:25:00,155.72,155.91,155.69,155.82,13006.0,155.275,155.4645,155.2451,155.3747,13006.0
2025-05-02 13:30:00,155.85,155.96,155.64,155.73,26366.0,155.4047,155.5143,155.1953,155.285,26366.0
2025-05-02 13:35:00,155.72,155.85,155.57,155.8,12220.0,155.275,155.4047,155.1255,155.3548,12220.0
2025-05-02 13:40:00,155.8,155.8,155.48,155.51,19242.0,155.3548,155.3548,155.0357,155.0656,19242.0
2025-05-02 13:45:00,155.5,155.64,155.43,155.43,18475.0,155.0557,155.1953,154.9859,154.9859,18475.0
2025-05-02 13:50:00,155.44,155.5,155.27,155.39,19911.0,154.9958,155.0557,154.8263,154.946,19911.0
2025-05-02 13:55:00,155.42,155.42,155.22,155.33,22953.0,154.9759,154.9759,154.7765,154.8861,22953.0
2025-05-02 14:00:00,155.34,155.64,155.29,155.64,19618.0,154.8961,155.1953,154.8463,155.1953,19618.0
2025-05-02 14:05:00,155.64,155.69,155.51,155.65,11877.0,155.1953,155.2451,155.0656,155.2052,11877.0
2025-05-02 14:10:00,155.65,155.85,155.63,155.72,10940.0,155.2052,155.4047,155.1853,155.275,10940.0
2025-05-02 14:15:00,155.71,155.73,155.56,155.57,10453.0,155.2651,155.285,155.1155,155.1255,10453.0
2025-05-02 14:20:00,155.57,155.7,155.53,155.69,11999.0,155.1255,155.2551,155.0856,155.2451,11999.0
2025-05-02 14:25:00,155.68,155.83,155.64,155.83,13843.0,155.2351,155.3847,155.1953,155.3847,13843.0
2025-05-02 14:30:00,155.84,156.01,155.83,155.99,19440.0,155.3947,155.5642,155.3847,155.5443,19440.0
2025-05-02 14:35:00,155.99,156.16,155.98,156.08,21143.0,155.5443,155.7138,155.5343,155.634,21143.0
2025-05-02 14:40:00,156.08,156.09,155.83,155.94,25134.0,155.634,155.644,155.3847,155.4944,25134.0
2025-05-02 14:45:00,155.93,155.94,155.61,155.71,30343.0,155.4844,155.4944,155.1653,155.2651,30343.0
2025-05-02 14:50:00,155.72,155.85,155.56,155.78,30653.0,155.275,155.4047,155.1155,155.3349,30653.0
2025-05-02 14:55:00,155.78,155.93,155.71,155.81,19030.0,155.3349,155.4844,155.2651,155.3648,19030.0
2025-05-02 15:00:00,155.79,155.8,155.55,155.62,37665.0,155.3448,155.3548,155.1055,155.1753,37665.0
2025-05-02 15:05:00,155.62,155.95,155.47,155.92,21974.0,155.1753,155.5044,155.0257,155.4745,21974.0
2025-05-02 15:10:00,155.91,155.91,155.58,155.65,39244.0,155.4645,155.4645,155.1354,155.2052,39244.0
2025-05-02 15:15:00,155.68,156.0,155.64,155.96,18816.0,155.2351,155.5542,155.1953,155.5143,18816.0
2025-05-02 15:20:00,155.99,155.99,155.79,155.87,27912.0,155.5443,155.5443,155.3448,155.4246,27912.0
2025-05-02 15:25:00,155.87,155.92,155.8,155.84,18169.0,155.4246,155.4745,155.3548,155.3947,18169.0
2025-05-02 15:30:00,155.85,155.89,155.6,155.74,24445.0,155.4047,155.4445,155.1554,155.295,24445.0
2025-05-02 15:35:00,155.71,155.73,155.4,155.62,41217.0,155.2651,155.285,154.9559,155.1753,41217.0
2025-05-02 15:40:00,155.61,155.72,155.58,155.63,30394.0,155.1653,155.275,155.1354,155.1853,30394.0
2025-05-02 15:45:00,155.63,155.63,155.09,155.12,130195.0,155.1853,155.1853,154.6468,154.6767,130195.0
2025-05-02 15:50:00,155.12,155.51,155.0,155.04,177347.0,154.6767,155.0656,154.5571,154.597,177347.0
2025-05-02 15:55:00,155.03,155.34,154.72,155.03,343338.0,154.587,154.8961,154.2779,154.587,343338.0
2025-05-05 09:30:00,154.4,155.77,153.84,155.42,154749.0,153.9588,155.3249,153.4004,154.9759,154749.0
2025-05-05 09:35:00,155.42,156.5,155.41,155.9,48795.0,154.9759,156.0528,154.9659,155.4545,48795.0
2025-05-05 09:40:00,155.89,156.14,155.67,155.99,46760.0,155.4445,155.6938,155.2252,155.5443,46760.0
2025-05-05 09:45:00,155.98,156.21,155.56,155.84,31195.0,155.5343,155.7636,155.1155,155.3947,31195.0
2025-05-05 09:50:00,155.84,155.84,155.44,155.73,46193.0,155.3947,155.3947,154.9958,155.285,46193.0
2025-05-05 09:55:00,155.85,156.06,155.66,155.66,25436.0,155.4047,155.6141,155.2152,155.2152,25436.0
2025-05-05 10:00:00,155.81,156.64,155.76,156.01,42486.0,155.3648,156.1924,155.3149,155.5642,42486.0
2025-05-05 10:05:00,156.0,156.29,155.85,155.96,33231.0,155.5542,155.8434,155.4047,155.5143,33231.0
2025-05-05 10:10:00,155.96,156.05,155.44,155.77,48432.0,155.5143,155.6041,154.9958,155.3249,48432.0
2025-05-05 10:15:00,155.74,156.27,155.66,156.06,39063.0,155.295,155.8235,155.2152,155.6141,39063.0
2025-05-05 10:20:00,156.06,156.13,155.5,155.56,31247.0,155.6141,155.6839,155.0557,155.1155,31247.0
2025-05-05 10:25:00,155.59,155.86,155.51,155.84,46192.0,155.1454,155.4146,155.0656,155.3947,46192.0
2025-05-05 10:30:00,155.82,155.85,155.3,155.32,29358.0,155.3747,155.4047,154.8562,154.8762,29358.0
2025-05-05 10:35:00,155.38,155.76,155.3,155.69,42235.0,154.936,155.3149,154.8562,155.2451,42235.0
2025-05-05 10:40:00,155.68,155.82,155.35,155.64,23199.0,155.2351,155.3747,154.9061,155.1953,23199.0
2025-05-05 10:45:00,155.67,155.67,155.43,155.47,18010.0,155.2252,155.2252,154.9859,155.0257,18010.0
2025-05-05 10:50:00,155.43,155.55,155.19,155.5,17295.0,154.9859,155.1055,154.7465,155.0557,17295.0
2025-05-05 10:55:00,155.53,155.82,155.51,155.76,16338.0,155.0856,155.3747,155.0656,155.3149,16338.0
2025-05-05 11:00:00,155.69,155.78,155.57,155.69,18706.0,155.2451,155.3349,155.1255,155.2451,18706.0
2025-05-05 11:05:00,155.66,155.78,155.43,155.65,24738.0,155.2152,155.3349,154.9859,155.2052,24738.0
2025-05-05 11:10:00,155.59,156.03,155.49,155.85,55410.0,155.1454,155.5841,155.0457,155.4047,55410.0
2025-05-05 11:15:00,155.82,155.84,155.48,155.76,27410.0,155.3747,155.3947,155.0357,155.3149,27410.0
2025-05-05 11:20:00,155.75,155.98,155.71,155.84,12630.0,155.3049,155.5343,155.2651,155.3947,12630.0
2025-05-05 11:25:00,155.78,155.79,155.49,155.75,14922.0,155.3349,155.3448,155.0457,155.3049,14922.0
2025-05-05 11:30:00,155.72,155.81,155.46,155.56,12664.0,155.275,155.3648,155.0158,155.1155,12664.0
2025-05-05 11:35:00,155.49,155.57,155.34,155.41,15553.0,155.0457,155.1255,154.8961,154.9659,15553.0
2025-05-05 11:40:00,155.41,155.53,155.16,155.32,22045.0,154.9659,155.0856,154.7166,154.8762,22045.0
2025-05-05 11:45:00,155.28,155.41,155.16,155.19,10738.0,154.8363,154.9659,154.7166,154.7465,10738.0
2025-05-05 11:50:00,155.2,155.45,155.15,155.41,16093.0,154.7565,155.0058,154.7067,154.9659,16093.0
2025-05-05 11:55:00,155.42,155.49,155.14,155.19,15082.0,154.9759,155.0457,154.6967,154.7465,15082.0
2025-05-05 12:00:00,155.19,155.47,155.17,155.33,10734.0,154.7465,155.0257,154.7266,154.8861,10734.0
2025-05-05 12:05:00,155.33,155.43,155.2,155.23,14583.0,154.8861,154.9859,154.7565,154.7864,14583.0
2025-05-05 12:10:00,155.27,155.43,155.19,155.33,8407.0,154.8263,154.9859,154.7465,154.8861,8407.0
2025-05-05 12:15:00,155.32,155.65,155.32,155.58,13923.0,154.8762,155.2052,154.8762,155.1354,13923.0
2025-05-05 12:20:00,155.61,155.88,155.58,155.81,21965.0,155.1653,155.4346,155.1354,155.3648,21965.0
2025-05-05 12:25:00,155.78,155.79,155.49,155.5,15980.0,155.3349,155.3448,155.0457,155.0557,15980.0
2025-05-05 12:30:00,155.53,155.62,155.36,155.46,12711.0,155.0856,155.1753,154.9161,155.0158,12711.0
2025-05-05 12:35:00,155.49,155.55,155.39,155.54,10989.0,155.0457,155.1055,154.946,155.0955,10989.0
2025-05-05 12:40:00,155.58,155.65,155.48,155.57,9666.0,155.1354,155.2052,155.0357,155.1255,9666.0
2025-05-05 12:45:00,155.58,155.59,155.42,155.54,12572.0,155.1354,155.1454,154.9759,155.0955,12572.0
2025-05-05 12:50:00,155.54,155.63,155.38,155.63,9957.0,155.0955,155.1853,154.936,155.1853,9957.0
2025-05-05 12:55:00,155.65,155.7,155.52,155.58,11974.0,155.2052,155.2551,155.0756,155.1354,11974.0
2025-05-05 13:00:00,155.58,155.6,155.44,155.53,12753.0,155.1354,155.1554,154.9958,155.0856,12753.0
2025-05-05 13:05:00,155.53,155.54,155.29,155.34,30952.0,155.0856,155.0955,154.8463,154.8961,30952.0
2025-05-05 13:10:00,155.34,155.52,155.33,155.39,36627.0,154.8961,155.0756,154.8861,154.946,36627.0
2025-05-05 13:15:00,155.39,155.46,155.26,155.3,14626.0,154.946,155.0158,154.8163,154.8562,14626.0
2025-05-05 13:20:00,155.3,155.33,155.18,155.29,17278.0,154.8562,154.8861,154.7366,154.8463,17278.0
2025-05-05 13:25:00,155.31,155.36,155.22,155.23,11707.0,154.8662,154.9161,154.7765,154.7864,11707.0
2025-05-05 13:30:00,155.23,155.63,155.23,155.52,13710.0,154.7864,155.1853,154.7864,155.0756,13710.0
2025-05-05 13:35:00,155.56,155.64,155.48,155.51,17551.0,155.1155,155.1953,155.0357,155.0656,17551.0
2025-05-05 13:40:00,155.56,155.63,155.5,155.6,13259.0,155.1155,155.1853,155.0557,155.1554,13259.0
2025-05-05 13:45:00,155.58,155.8,155.56,155.79,8548.0,155.1354,155.3548,155.1155,155.3448,8548.0
2025-05-05 13:50:00,155.75,155.87,155.72,155.75,19841.0,155.3049,155.4246,155.275,155.3049,19841.0
2025-05-05 13:55:00,155.79,155.79,155.65,155.68,20250.0,155.3448,155.3448,155.2052,155.2351,20250.0
2025-05-05 14:00:00,155.68,156.0,155.64,155.93,28723.0,155.2351,155.5542,155.1953,155.4844,28723.0
2025-05-05 14:05:00,155.97,156.07,155.94,156.06,20153.0,155.5243,155.624,155.4944,155.6141,20153.0
2025-05-05 14:10:00,156.04,156.12,155.93,156.11,13515.0,155.5941,155.6739,155.4844,155.6639,13515.0
2025-05-05 14:15:00,156.11,156.15,155.92,155.95,14788.0,155.6639,155.7038,155.4745,155.5044,14788.0
2025-05-05 14:20:00,155.94,156.09,155.94,156.07,6559.0,155.4944,155.644,155.4944,155.624,6559.0
2025-05-05 14:25:00,156.11,156.15,156.01,156.03,9843.0,155.6639,155.7038,155.5642,155.5841,9843.0
2025-05-05 14:30:00,156.03,156.19,155.96,156.19,19431.0,155.5841,155.7437,155.5143,155.7437,19431.0
2025-05-05 14:35:00,156.18,156.23,156.1,156.12,9489.0,155.7337,155.7836,155.6539,155.6739,9489.0
2025-05-05 14:40:00,156.14,156.35,156.13,156.28,10240.0,155.6938,155.9032,155.6839,155.8334,10240.0
2025-05-05 14:45:00,156.25,156.31,156.11,156.19,14067.0,155.8035,155.8633,155.6639,155.7437,14067.0
2025-05-05 14:50:00,156.16,156.2,155.86,155.91,9850.0,155.7138,155.7537,155.4146,155.4645,9850.0
2025-05-05 14:55:00,155.91,156.05,155.81,155.84,17306.0,155.4645,155.6041,155.3648,155.3947,17306.0
2025-05-05 15:00:00,155.8,155.84,155.62,155.78,13827.0,155.3548,155.3947,155.1753,155.3349,13827.0
2025-05-05 15:05:00,155.79,155.85,155.53,155.65,10461.0,155.3448,155.4047,155.0856,155.2052,10461.0
2025-05-05 15:10:00,155.62,155.7,155.5,155.57,15575.0,155.1753,155.2551,155.0557,155.1255,15575.0
2025-05-05 15:15:00,155.6,155.74,155.58,155.62,19073.0,155.1554,155.295,155.1354,155.1753,19073.0
2025-05-05 15:20:00,155.59,155.65,155.33,155.33,23888.0,155.1454,155.2052,154.8861,154.8861,23888.0
2025-05-05 15:25:00,155.34,155.5,155.27,155.34,24325.0,154.8961,155.0557,154.8263,154.8961,24325.0
2025-05-05 15:30:00,155.28,155.45,155.28,155.45,16079.0,154.8363,155.0058,154.8363,155.0058,16079.0
2025-05-05 15:35:00,155.43,155.58,155.35,155.35,25158.0,154.9859,155.1354,154.9061,154.9061,25158.0
2025-05-05 15:40:00,155.35,155.55,155.22,155.26,21333.0,154.9061,155.1055,154.7765,154.8163,21333.0
2025-05-05 15:45:00,155.29,155.3,154.96,155.3,31387.0,154.8463,154.8562,154.5172,154.8562,31387.0
2025-05-05 15:50:00,155.25,155.38,154.79,154.9,41150.0,154.8064,154.936,154.3477,154.4574,41150.0
2025-05-05 15:55:00,154.87,154.96,154.38,154.68,236570.0,154.4275,154.5172,153.9389,154.238,236570.0
2025-05-06 09:30:00,152.15,153.18,151.8,152.99,80715.0,151.7152,152.7423,151.3662,152.5528,80715.0
2025-05-06 09:35:00,153.07,153.07,152.48,153.0,26658.0,152.6326,152.6326,152.0443,152.5628,26658.0
2025-05-06 09:40:00,152.93,152.93,152.5,152.75,25035.0,152.493,152.493,152.0642,152.3135,25035.0
2025-05-06 09:45:00,152.75,153.04,152.32,152.4,40219.0,152.3135,152.6027,151.8847,151.9645,40219.0
2025-05-06 09:50:00,152.39,152.39,151.95,152.05,46073.0,151.9545,151.9545,151.5158,151.6155,46073.0
2025-05-06 09:55:00,152.09,152.47,152.06,152.24,21429.0,151.6554,152.0343,151.6255,151.805,21429.0
2025-05-06 10:00:00,152.24,152.75,152.14,152.51,27505.0,151.805,152.3135,151.7053,152.0742,27505.0
2025-05-06 10:05:00,152.48,152.7,152.23,152.61,17555.0,152.0443,152.2637,151.795,152.1739,17555.0
2025-05-06 10:10:00,152.63,152.96,152.61,152.74,14170.0,152.1939,152.5229,152.1739,152.3035,14170.0
2025-05-06 10:15:00,152.73,153.29,152.63,153.29,15225.0,152.2936,152.852,152.1939,152.852,15225.0
2025-05-06 10:20:00,153.31,153.49,153.0,153.25,18614.0,152.8719,153.0514,152.5628,152.8121,18614.0
2025-05-06 10:25:00,153.22,153.28,153.01,153.17,12936.0,152.7822,152.842,152.5728,152.7323,12936.0
2025-05-06 10:30:00,153.17,153.25,152.82,152.99,16183.0,152.7323,152.8121,152.3833,152.5528,16183.0
2025-05-06 10:35:00,152.99,153.08,152.8,153.07,10799.0,152.5528,152.6426,152.3634,152.6326,10799.0
2025-05-06 10:40:00,153.07,153.1,152.8,152.94,15282.0,152.6326,152.6625,152.3634,152.503,15282.0
2025-05-06 10:45:00,152.94,153.26,152.9,153.13,13295.0,152.503,152.8221,152.4631,152.6924,13295.0
2025-05-06 10:50:00,153.11,153.19,152.93,153.14,9104.0,152.6725,152.7523,152.493,152.7024,9104.0
2025-05-06 10:55:00,153.13,153.16,152.86,152.97,9396.0,152.6924,152.7223,152.4232,152.5329,9396.0
2025-05-06 11:00:00,152.86,153.21,152.86,153.06,15499.0,152.4232,152.7722,152.4232,152.6226,15499.0
2025-05-06 11:05:00,153.05,153.1,152.64,152.71,20755.0,152.6127,152.6625,152.2038,152.2736,20755.0
2025-05-06 11:10:00,152.72,152.96,152.69,152.8,25246.0,152.2836,152.5229,152.2537,152.3634,25246.0
2025-05-06 11:15:00,152.84,152.88,152.5,152.85,35222.0,152.4033,152.4431,152.0642,152.4132,35222.0
2025-05-06 11:20:00,152.87,153.16,152.77,153.13,27538.0,152.4332,152.7223,152.3335,152.6924,27538.0
2025-05-06 11:25:00,153.14,153.15,152.94,153.01,10372.0,152.7024,152.7124,152.503,152.5728,10372.0
2025-05-06 11:30:00,153.01,153.32,152.94,153.3,34955.0,152.5728,152.8819,152.503,152.8619,34955.0
2025-05-06 11:35:00,153.35,153.61,153.32,153.61,21241.0,152.9118,153.1711,152.8819,153.1711,21241.0
2025-05-06 11:40:00,153.62,153.74,153.19,153.27,26045.0,153.181,153.3007,152.7523,152.832,26045.0
2025-05-06 11:45:00,153.29,153.38,153.2,153.32,8041.0,152.852,152.9417,152.7622,152.8819,8041.0
2025-05-06 11:50:00,153.38,153.38,153.08,153.12,8418.0,152.9417,152.9417,152.6426,152.6825,8418.0
2025-05-06 11:55:00,153.12,153.32,153.11,153.17,11185.0,152.6825,152.8819,152.6725,152.7323,11185.0
2025-05-06 12:00:00,153.23,153.44,153.22,153.42,13229.0,152.7921,153.0015,152.7822,152.9816,13229.0
2025-05-06 12:05:00,153.4,153.4,153.09,153.09,10358.0,152.9617,152.9617,152.6525,152.6525,10358.0
2025-05-06 12:10:00,153.13,154.48,153.0,154.23,30816.0,152.6924,154.0386,152.5628,153.7893,30816.0
2025-05-06 12:15:00,154.28,154.28,153.82,153.92,16653.0,153.8391,153.8391,153.3805,153.4802,16653.0
2025-05-06 12:20:00,153.96,154.02,153.12,153.31,15603.0,153.5201,153.5799,152.6825,152.8719,15603.0
2025-05-06 12:25:00,153.28,153.53,153.18,153.41,9950.0,152.842,153.0913,152.7423,152.9716,9950.0
2025-05-06 12:30:00,153.39,153.53,153.32,153.44,13627.0,152.9517,153.0913,152.8819,153.0015,13627.0
2025-05-06 12:35:00,153.5,153.69,153.39,153.59,11333.0,153.0614,153.2508,152.9517,153.1511,11333.0
2025-05-06 12:40:00,153.58,153.63,153.07,153.17,12218.0,153.1411,153.191,152.6326,152.7323,12218.0
2025-05-06 12:45:00,153.16,153.19,152.93,153.09,14635.0,152.7223,152.7523,152.493,152.6525,14635.0
2025-05-06 12:50:00,153.04,153.08,152.75,152.84,11373.0,152.6027,152.6426,152.3135,152.4033,11373.0
2025-05-06 12:55:00,152.86,152.89,152.51,152.55,9802.0,152.4232,152.4531,152.0742,152.1141,9802.0
2025-05-06 13:00:00,152.55,152.97,152.55,152.82,15721.0,152.1141,152.5329,152.1141,152.3833,15721.0
2025-05-06 13:05:00,152.83,153.04,152.75,152.94,30084.0,152.3933,152.6027,152.3135,152.503,30084.0
2025-05-06 13:10:00,152.89,152.98,152.73,152.93,12375.0,152.4531,152.5429,152.2936,152.493,12375.0
2025-05-06 13:15:00,152.92,152.92,152.74,152.8,11459.0,152.483,152.483,152.3035,152.3634,11459.0
2025-05-06 13:20:00,152.81,152.82,152.38,152.42,10406.0,152.3733,152.3833,151.9446,151.9845,10406.0
2025-05-06 13:25:00,152.42,152.63,152.35,152.58,11022.0,151.9845,152.1939,151.9147,152.144,11022.0
2025-05-06 13:30:00,152.61,153.0,152.6,152.97,7294.0,152.1739,152.5628,152.1639,152.5329,7294.0
2025-05-06 13:35:00,153.06,153.12,152.81,152.81,10074.0,152.6226,152.6825,152.3733,152.3733,10074.0
2025-05-06 13:40:00,152.76,152.82,152.64,152.72,7763.0,152.3235,152.3833,152.2038,152.2836,7763.0
2025-05-06 13:45:00,152.77,152.84,152.68,152.78,11256.0,152.3335,152.4033,152.2437,152.3434,11256.0
2025-05-06 13:50:00,152.78,152.97,152.78,152.88,12998.0,152.3434,152.5329,152.3434,152.4431,12998.0
2025-05-06 13:55:00,152.88,152.88,152.66,152.72,17618.0,152.4431,152.4431,152.2238,152.2836,17618.0
2025-05-06 14:00:00,152.77,153.21,152.73,152.94,24590.0,152.3335,152.7722,152.2936,152.503,24590.0
2025-05-06 14:05:00,152.92,153.05,152.81,153.05,16736.0,152.483,152.6127,152.3733,152.6127,16736.0
2025-05-06 14:10:00,153.0,153.04,152.67,152.73,9386.0,152.5628,152.6027,152.2337,152.2936,9386.0
2025-05-06 14:15:00,152.78,153.18,152.78,153.06,13383.0,152.3434,152.7423,152.3434,152.6226,13383.0
2025-05-06 14:20:00,153.17,153.36,153.13,153.36,7419.0,152.7323,152.9218,152.6924,152.9218,7419.0
2025-05-06 14:25:00,153.37,153.47,153.3,153.31,22779.0,152.9317,153.0315,152.8619,152.8719,22779.0
2025-05-06 14:30:00,153.32,153.5,153.32,153.4,15463.0,152.8819,153.0614,152.8819,152.9617,15463.0
2025-05-06 14:35:00,153.31,153.49,153.21,153.44,11222.0,152.8719,153.0514,152.7722,153.0015,11222.0
2025-05-06 14:40:00,153.45,153.65,153.45,153.54,7751.0,153.0115,153.2109,153.0115,153.1013,7751.0
2025-05-06 14:45:00,153.57,153.73,153.53,153.67,8680.0,153.1312,153.2907,153.0913,153.2309,8680.0
2025-05-06 14:50:00,153.66,153.84,153.49,153.84,12252.0,153.2209,153.4004,153.0514,153.4004,12252.0
2025-05-06 14:55:00,153.8,153.89,153.76,153.89,10678.0,153.3605,153.4503,153.3206,153.4503,10678.0
2025-05-06 15:00:00,153.87,153.94,153.74,153.85,16383.0,153.4303,153.5001,153.3007,153.4104,16383.0
2025-05-06 15:05:00,153.84,153.87,153.5,153.63,26668.0,153.4004,153.4303,153.0614,153.191,26668.0
2025-05-06 15:10:00,153.68,153.81,153.49,153.76,16387.0,153.2409,153.3705,153.0514,153.3206,16387.0
2025-05-06 15:15:00,153.76,153.83,153.56,153.56,24707.0,153.3206,153.3904,153.1212,153.1212,24707.0
2025-05-06 15:20:00,153.6,153.66,153.47,153.66,16476.0,153.1611,153.2209,153.0315,153.2209,16476.0
2025-05-06 15:25:00,153.72,153.94,153.71,153.9,14842.0,153.2807,153.5001,153.2708,153.4602,14842.0
2025-05-06 15:30:00,153.92,154.26,153.86,154.16,28524.0,153.4802,153.8192,153.4203,153.7195,28524.0
2025-05-06 15:35:00,154.19,154.25,154.01,154.01,21828.0,153.7494,153.8092,153.5699,153.5699,21828.0
2025-05-06 15:40:00,154.07,154.42,154.03,154.31,21871.0,153.6297,153.9787,153.5899,153.8691,21871.0
2025-05-06 15:45:00,154.3,154.43,154.14,154.28,35212.0,153.8591,153.9887,153.6995,153.8391,35212.0
2025-05-06 15:50:00,154.24,154.35,153.56,153.68,78807.0,153.7993,153.9089,153.1212,153.2409,78807.0
2025-05-06 15:55:00,153.6,153.6,152.91,153.06,264311.0,153.1611,153.1611,152.4731,152.6226,264311.0
2025-05-07 09:30:00,153.36,154.21,153.01,153.46,62667.0,152.9218,153.7693,152.5728,153.0215,62667.0
2025-05-07 09:35:00,153.32,153.57,152.78,152.98,36398.0,152.8819,153.1312,152.3434,152.5429,36398.0
2025-05-07 09:40:00,153.05,153.38,152.9,153.37,25573.0,152.6127,152.9417,152.4631,152.9317,25573.0
2025-05-07 09:45:00,153.27,153.35,152.64,152.71,41125.0,152.832,152.9118,152.2038,152.2736,41125.0
2025-05-07 09:50:00,152.73,153.42,152.73,153.41,22264.0,152.2936,152.9816,152.2936,152.9716,22264.0
2025-05-07 09:55:00,153.4,153.82,153.36,153.53,17833.0,152.9617,153.3805,152.9218,153.0913,17833.0
2025-05-07 10:00:00,153.53,153.78,153.34,153.48,21038.0,153.0913,153.3406,152.9018,153.0414,21038.0
2025-05-07 10:05:00,153.48,153.75,153.28,153.7,14620.0,153.0414,153.3107,152.842,153.2608,14620.0
2025-05-07 10:10:00,153.65,153.81,153.32,153.32,31816.0,153.2109,153.3705,152.8819,152.8819,31816.0
2025-05-07 10:15:00,153.3,153.4,153.07,153.17,30028.0,152.8619,152.9617,152.6326,152.7323,30028.0
2025-05-07 10:20:00,153.16,153.26,152.92,153.18,18060.0,152.7223,152.8221,152.483,152.7423,18060.0
2025-05-07 10:25:00,153.23,153.32,152.97,153.23,16471.0,152.7921,152.8819,152.5329,152.7921,16471.0
2025-05-07 10:30:00,153.23,153.28,153.01,153.04,15049.0,152.7921,152.842,152.5728,152.6027,15049.0
2025-05-07 10:35:00,153.09,153.17,153.02,153.08,10672.0,152.6525,152.7323,152.5827,152.6426,10672.0
2025-05-07 10:40:00,153.08,153.24,153.0,153.16,24076.0,152.6426,152.8021,152.5628,152.7223,24076.0
2025-05-07 10:45:00,153.09,153.33,152.98,153.13,21580.0,152.6525,152.8919,152.5429,152.6924,21580.0
2025-05-07 10:50:00,153.09,153.15,152.56,152.56,18358.0,152.6525,152.7124,152.1241,152.1241,18358.0
2025-05-07 10:55:00,152.6,152.86,152.48,152.77,14340.0,152.1639,152.4232,152.0443,152.3335,14340.0
2025-05-07 11:00:00,152.75,152.8,152.53,152.76,18041.0,152.3135,152.3634,152.0941,152.3235,18041.0
2025-05-07 11:05:00,152.75,152.85,152.55,152.61,9704.0,152.3135,152.4132,152.1141,152.1739,9704.0
2025-05-07 11:10:00,152.72,152.87,152.5,152.64,17533.0,152.2836,152.4332,152.0642,152.2038,17533.0
2025-05-07 11:15:00,152.61,152.98,152.61,152.97,13665.0,152.1739,152.5429,152.1739,152.5329,13665.0
2025-05-07 11:20:00,152.97,153.18,152.8,153.15,19772.0,152.5329,152.7423,152.3634,152.7124,19772.0
2025-05-07 11:25:00,153.15,153.19,152.8,152.96,21017.0,152.7124,152.7523,152.3634,152.5229,21017.0
2025-05-07 11:30:00,152.92,153.34,152.91,153.09,22650.0,152.483,152.9018,152.4731,152.6525,22650.0
2025-05-07 11:35:00,153.13,153.3,152.95,153.25,16344.0,152.6924,152.8619,152.5129,152.8121,16344.0
2025-05-07 11:40:00,153.26,153.51,153.24,153.48,22918.0,152.8221,153.0713,152.8021,153.0414,22918.0
2025-05-07 11:45:00,153.52,153.63,153.21,153.22,21602.0,153.0813,153.191,152.7722,152.7822,21602.0
2025-05-07 11:50:00,153.29,153.68,153.21,153.5,34726.0,152.852,153.2409,152.7722,153.0614,34726.0
2025-05-07 11:55:00,153.5,153.83,153.47,153.77,44373.0,153.0614,153.3904,153.0315,153.3306,44373.0
2025-05-07 12:00:00,153.77,153.8,153.62,153.75,21637.0,153.3306,153.3605,153.181,153.3107,21637.0
2025-05-07 12:05:00,153.75,153.81,153.47,153.65,14399.0,153.3107,153.3705,153.0315,153.2109,14399.0
2025-05-07 12:10:00,153.69,153.8,153.59,153.73,17376.0,153.2508,153.3605,153.1511,153.2907,17376.0
2025-05-07 12:15:00,153.78,153.79,153.51,153.62,25375.0,153.3406,153.3505,153.0713,153.181,25375.0
2025-05-07 12:20:00,153.62,153.69,153.31,153.37,15795.0,153.181,153.2508,152.8719,152.9317,15795.0
2025-05-07 12:25:00,153.39,153.42,153.13,153.21,19968.0,152.9517,152.9816,152.6924,152.7722,19968.0
2025-05-07 12:30:00,153.22,153.34,153.03,153.3,18586.0,152.7822,152.9018,152.5927,152.8619,18586.0
2025-05-07 12:35:00,153.3,153.64,153.28,153.58,14874.0,152.8619,153.201,152.842,153.1411,14874.0
2025-05-07 12:40:00,153.59,153.92,153.59,153.91,22564.0,153.1511,153.4802,153.1511,153.4702,22564.0
2025-05-07 12:45:00,153.9,154.05,153.69,154.03,24399.0,153.4602,153.6098,153.2508,153.5899,24399.0
2025-05-07 12:50:00,154.07,154.22,154.0,154.16,18820.0,153.6297,153.7793,153.5599,153.7195,18820.0
2025-05-07 12:55:00,154.18,154.39,154.12,154.21,23181.0,153.7394,153.9488,153.6796,153.7693,23181.0
2025-05-07 13:00:00,154.21,154.32,154.15,154.21,27742.0,153.7693,153.879,153.7095,153.7693,27742.0
2025-05-07 13:05:00,154.23,154.25,154.13,154.2,20785.0,153.7893,153.8092,153.6896,153.7594,20785.0
2025-05-07 13:10:00,154.25,154.32,154.13,154.19,20689.0,153.8092,153.879,153.6896,153.7494,20689.0
2025-05-07 13:15:00,154.21,154.21,153.88,153.88,14395.0,153.7693,153.7693,153.4403,153.4403,14395.0
2025-05-07 13:20:00,153.86,153.91,153.65,153.88,31643.0,153.4203,153.4702,153.2109,153.4403,31643.0
2025-05-07 13:25:00,153.88,153.9,153.56,153.61,15308.0,153.4403,153.4602,153.1212,153.1711,15308.0
2025-05-07 13:30:00,153.62,153.7,153.54,153.55,20674.0,153.181,153.2608,153.1013,153.1112,20674.0
2025-05-07 13:35:00,153.54,153.57,153.29,153.45,23690.0,153.1013,153.1312,152.852,153.0115,23690.0
2025-05-07 13:40:00,153.47,153.6,153.36,153.47,11405.0,153.0315,153.1611,152.9218,153.0315,11405.0
2025-05-07 13:45:00,153.47,153.62,153.47,153.61,13431.0,153.0315,153.181,153.0315,153.1711,13431.0
2025-05-07 13:50:00,153.54,153.64,152.94,153.0,41722.0,153.1013,153.201,152.503,152.5628,41722.0
2025-05-07 13:55:00,152.94,153.01,152.8,152.8,12418.0,152.503,152.5728,152.3634,152.3634,12418.0
2025-05-07 14:00:00,152.85,153.28,152.71,152.95,54144.0,152.4132,152.842,152.2736,152.5129,54144.0
2025-05-07 14:05:00,152.97,152.97,151.61,151.78,36220.0,152.5329,152.5329,151.1768,151.3463,36220.0
2025-05-07 14:10:00,151.73,152.29,151.67,151.86,38340.0,151.2964,151.8548,151.2366,151.4261,38340.0
2025-05-07 14:15:00,151.82,152.2,151.51,152.16,24548.0,151.3862,151.7651,151.0771,151.7252,24548.0
2025-05-07 14:20:00,152.22,152.58,152.17,152.42,19294.0,151.785,152.144,151.7352,151.9845,19294.0
2025-05-07 14:25:00,152.42,152.8,152.36,152.6,13660.0,151.9845,152.3634,151.9246,152.1639,13660.0
2025-05-07 14:30:00,152.62,153.12,152.42,152.9,21190.0,152.1839,152.6825,151.9845,152.4631,21190.0
2025-05-07 14:35:00,152.94,153.23,152.61,153.11,33942.0,152.503,152.7921,152.1739,152.6725,33942.0
2025-05-07 14:40:00,153.06,153.3,153.0,153.09,26185.0,152.6226,152.8619,152.5628,152.6525,26185.0
2025-05-07 14:45:00,153.13,153.24,152.41,152.63,23421.0,152.6924,152.8021,151.9745,152.1939,23421.0
2025-05-07 14:50:00,152.69,152.9,152.49,152.77,37376.0,152.2537,152.4631,152.0543,152.3335,37376.0
2025-05-07 14:55:00,152.93,153.93,152.92,153.68,89004.0,152.493,153.4901,152.483,153.2409,89004.0
2025-05-07 15:00:00,153.67,153.7,153.15,153.45,28413.0,153.2309,153.2608,152.7124,153.0115,28413.0
2025-05-07 15:05:00,153.43,153.63,153.26,153.5,21113.0,152.9916,153.191,152.8221,153.0614,21113.0
2025-05-07 15:10:00,153.5,153.7,153.07,153.56,28528.0,153.0614,153.2608,152.6326,153.1212,28528.0
2025-05-07 15:15:00,153.6,153.71,153.28,153.68,58416.0,153.1611,153.2708,152.842,153.2409,58416.0
2025-05-07 15:20:00,153.67,153.68,153.21,153.25,47054.0,153.2309,153.2409,152.7722,152.8121,47054.0
2025-05-07 15:25:00,153.26,153.26,152.54,152.65,33449.0,152.8221,152.8221,152.1041,152.2138,33449.0
2025-05-07 15:30:00,152.63,153.02,152.59,152.72,28827.0,152.1939,152.5827,152.154,152.2836,28827.0
2025-05-07 15:35:00,152.76,153.43,152.63,153.38,27909.0,152.3235,152.9916,152.1939,152.9417,27909.0
2025-05-07 15:40:00,153.35,155.8,153.22,155.62,160430.0,152.9118,155.3548,152.7822,155.1753,160430.0
2025-05-07 15:45:00,155.67,156.11,154.7,154.81,191233.0,155.2252,155.6639,154.2579,154.3676,191233.0
2025-05-07 15:50:00,154.61,154.93,153.93,154.63,98270.0,154.1682,154.4873,153.4901,154.1881,98270.0
2025-05-07 15:55:00,154.64,156.2,154.55,155.82,447982.0,154.1981,155.7537,154.1084,155.3747,447982.0
2025-05-08 09:30:00,157.76,158.6,157.13,157.21,154718.0,157.3092,158.1468,156.681,156.7608,154718.0
2025-05-08 09:35:00,157.19,157.34,156.77,156.78,49286.0,156.7408,156.8904,156.322,156.332,49286.0
2025-05-08 09:40:00,156.79,157.03,156.48,156.56,48024.0,156.342,156.5813,156.0329,156.1126,48024.0
2025-05-08 09:45:00,156.53,157.02,156.3,156.48,29492.0,156.0827,156.5713,155.8534,156.0329,29492.0
2025-05-08 09:50:00,156.55,156.57,156.13,156.31,31246.0,156.1027,156.1226,155.6839,155.8633,31246.0
2025-05-08 09:55:00,156.3,156.8,156.3,156.6,63654.0,155.8534,156.3519,155.8534,156.1525,63654.0
2025-05-08 10:00:00,156.58,157.02,156.39,156.81,43064.0,156.1326,156.5713,155.9431,156.3619,43064.0
2025-05-08 10:05:00,156.79,156.85,156.3,156.4,42223.0,156.342,156.4018,155.8534,155.9531,42223.0
2025-05-08 10:10:00,156.4,156.61,156.13,156.3,41337.0,155.9531,156.1625,155.6839,155.8534,41337.0
2025-05-08 10:15:00,156.24,156.47,156.03,156.27,31635.0,155.7935,156.0229,155.5841,155.8235,31635.0
2025-05-08 10:20:00,156.24,156.71,156.09,156.29,35628.0,155.7935,156.2622,155.644,155.8434,35628.0
2025-05-08 10:25:00,156.29,156.68,156.29,156.63,30627.0,155.8434,156.2323,155.8434,156.1824,30627.0
2025-05-08 10:30:00,156.67,157.1,156.66,156.87,44644.0,156.2223,156.6511,156.2123,156.4217,44644.0
2025-05-08 10:35:00,156.89,156.97,156.41,156.47,40297.0,156.4417,156.5215,155.9631,156.0229,40297.0
2025-05-08 10:40:00,156.46,156.57,156.26,156.49,25600.0,156.0129,156.1226,155.8135,156.0428,25600.0
2025-05-08 10:45:00,156.48,156.56,156.18,156.28,23577.0,156.0329,156.1126,155.7337,155.8334,23577.0
2025-05-08 10:50:00,156.28,156.83,155.93,156.11,32374.0,155.8334,156.3819,155.4844,155.6639,32374.0
2025-05-08 10:55:00,156.15,156.23,155.81,156.03,28291.0,155.7038,155.7836,155.3648,155.5841,28291.0
2025-05-08 11:00:00,156.03,156.45,155.92,156.19,26348.0,155.5841,156.0029,155.4745,155.7437,26348.0
2025-05-08 11:05:00,156.12,156.54,156.12,156.39,15540.0,155.6739,156.0927,155.6739,155.9431,15540.0
2025-05-08 11:10:00,156.45,156.61,156.39,156.49,27376.0,156.0029,156.1625,155.9431,156.0428,27376.0
2025-05-08 11:15:00,156.44,156.61,156.43,156.49,24872.0,155.993,156.1625,155.983,156.0428,24872.0
2025-05-08 11:20:00,156.48,156.94,156.43,156.94,46620.0,156.0329,156.4915,155.983,156.4915,46620.0
2025-05-08 11:25:00,156.93,157.34,156.77,156.79,69244.0,156.4816,156.8904,156.322,156.342,69244.0
2025-05-08 11:30:00,156.79,157.33,156.56,157.24,47545.0,156.342,156.8804,156.1126,156.7907,47545.0
2025-05-08 11:35:00,157.27,157.48,157.18,157.44,39172.0,156.8206,157.03,156.7309,156.9901,39172.0
2025-05-08 11:40:00,157.43,158.64,157.42,158.45,58894.0,156.9801,158.1867,156.9702,157.9972,58894.0
2025-05-08 11:45:00,158.47,158.8,158.31,158.61,42090.0,158.0172,158.3462,157.8576,158.1568,42090.0
2025-05-08 11:50:00,158.52,158.52,157.99,158.17,32871.0,158.067,158.067,157.5385,157.718,32871.0
2025-05-08 11:55:00,158.16,158.16,157.75,157.8,18371.0,157.7081,157.7081,157.2992,157.3491,18371.0
2025-05-08 12:00:00,157.8,158.15,157.8,158.12,19874.0,157.3491,157.6981,157.3491,157.6682,19874.0
2025-05-08 12:05:00,158.12,158.23,158.05,158.11,13801.0,157.6682,157.7779,157.5984,157.6582,13801.0
2025-05-08 12:10:00,158.15,158.37,157.89,158.22,28807.0,157.6981,157.9175,157.4388,157.7679,28807.0
2025-05-08 12:15:00,158.22,158.67,158.21,158.51,28055.0,157.7679,158.2166,157.7579,158.0571,28055.0
2025-05-08 12:20:00,158.51,158.59,158.29,158.41,15334.0,158.0571,158.1368,157.8377,157.9573,15334.0
2025-05-08 12:25:00,158.42,158.45,158.14,158.19,11039.0,157.9673,157.9972,157.6881,157.738,11039.0
2025-05-08 12:30:00,158.19,158.43,158.15,158.32,16133.0,157.738,157.9773,157.6981,157.8676,16133.0
2025-05-08 12:35:00,158.33,158.53,158.17,158.46,15604.0,157.8776,158.077,157.718,158.0072,15604.0
2025-05-08 12:40:00,158.42,158.63,158.4,158.62,11172.0,157.9673,158.1767,157.9474,158.1667,11172.0
2025-05-08 12:45:00,158.58,158.72,158.52,158.7,25377.0,158.1269,158.2665,158.067,158.2465,25377.0
2025-05-08 12:50:00,158.7,158.76,158.63,158.7,16541.0,158.2465,158.3063,158.1767,158.2465,16541.0
2025-05-08 12:55:00,158.63,158.7,158.48,158.55,35005.0,158.1767,158.2465,158.0271,158.0969,35005.0
2025-05-08 13:00:00,158.59,158.65,158.38,158.47,13548.0,158.1368,158.1967,157.9274,158.0172,13548.0
2025-05-08 13:05:00,158.42,158.61,158.37,158.5,19535.0,157.9673,158.1568,157.9175,158.0471,19535.0
2025-05-08 13:10:00,158.46,158.5,158.3,158.38,21459.0,158.0072,158.0471,157.8477,157.9274,21459.0
2025-05-08 13:15:00,158.38,158.41,158.12,158.14,17577.0,157.9274,157.9573,157.6682,157.6881,17577.0
2025-05-08 13:20:00,158.15,158.34,158.07,158.27,22364.0,157.6981,157.8875,157.6183,157.8177,22364.0
2025-05-08 13:25:00,158.23,158.23,158.04,158.06,16895.0,157.7779,157.7779,157.5884,157.6083,16895.0
2025-05-08 13:30:00,158.08,158.24,157.84,157.84,22427.0,157.6283,157.7878,157.389,157.389,22427.0
2025-05-08 13:35:00,157.83,157.98,157.68,157.87,12063.0,157.379,157.5286,157.2294,157.4189,12063.0
2025-05-08 13:40:00,157.82,157.9,157.69,157.86,11826.0,157.369,157.4488,157.2394,157.4089,11826.0
2025-05-08 13:45:00,157.84,157.89,157.47,157.67,17303.0,157.389,157.4388,157.02,157.2195,17303.0
2025-05-08 13:50:00,157.66,157.79,157.59,157.78,10290.0,157.2095,157.3391,157.1397,157.3291,10290.0
2025-05-08 13:55:00,157.74,157.79,157.29,157.35,17658.0,157.2893,157.3391,156.8405,156.9004,17658.0
2025-05-08 14:00:00,157.25,157.54,157.17,157.27,10164.0,156.8007,157.0898,156.7209,156.8206,10164.0
2025-05-08 14:05:00,157.27,157.51,157.25,157.37,11864.0,156.8206,157.0599,156.8007,156.9203,11864.0
2025-05-08 14:10:00,157.41,157.49,157.17,157.43,31543.0,156.9602,157.04,156.7209,156.9801,31543.0
2025-05-08 14:15:00,157.44,157.63,157.4,157.54,20576.0,156.9901,157.1796,156.9502,157.0898,20576.0
2025-05-08 14:20:00,157.59,157.76,157.57,157.66,14260.0,157.1397,157.3092,157.1197,157.2095,14260.0
2025-05-08 14:25:00,157.65,157.79,157.54,157.57,8884.0,157.1995,157.3391,157.0898,157.1197,8884.0
2025-05-08 14:30:00,157.56,157.91,157.55,157.91,13485.0,157.1098,157.4588,157.0998,157.4588,13485.0
2025-05-08 14:35:00,157.9,158.03,157.89,157.93,23292.0,157.4488,157.5784,157.4388,157.4787,23292.0
2025-05-08 14:40:00,157.91,158.09,157.88,157.97,14878.0,157.4588,157.6383,157.4289,157.5186,14878.0
2025-05-08 14:45:00,157.96,157.96,157.56,157.56,36106.0,157.5086,157.5086,157.1098,157.1098,36106.0
2025-05-08 14:50:00,157.56,157.68,157.43,157.55,14656.0,157.1098,157.2294,156.9801,157.0998,14656.0
2025-05-08 14:55:00,157.57,157.64,157.47,157.52,13370.0,157.1197,157.1895,157.02,157.0699,13370.0
2025-05-08 15:00:00,157.5,157.7,157.33,157.68,27010.0,157.0499,157.2494,156.8804,157.2294,27010.0
2025-05-08 15:05:00,157.65,157.74,157.56,157.61,17696.0,157.1995,157.2893,157.1098,157.1596,17696.0
2025-05-08 15:10:00,157.59,157.75,157.54,157.59,21029.0,157.1397,157.2992,157.0898,157.1397,21029.0
2025-05-08 15:15:00,157.59,157.71,157.44,157.62,21477.0,157.1397,157.2593,156.9901,157.1696,21477.0
2025-05-08 15:20:00,157.62,157.86,157.61,157.73,41138.0,157.1696,157.4089,157.1596,157.2793,41138.0
2025-05-08 15:25:00,157.77,157.99,157.71,157.89,19854.0,157.3192,157.5385,157.2593,157.4388,19854.0
2025-05-08 15:30:00,157.91,158.01,157.83,157.84,23771.0,157.4588,157.5585,157.379,157.389,23771.0
2025-05-08 15:35:00,157.84,157.85,157.52,157.58,36943.0,157.389,157.3989,157.0699,157.1297,36943.0
2025-05-08 15:40:00,157.58,157.64,157.3,157.36,40645.0,157.1297,157.1895,156.8505,156.9103,40645.0
2025-05-08 15:45:00,157.36,157.36,157.11,157.2,34450.0,156.9103,156.9103,156.6611,156.7508,34450.0
2025-05-08 15:50:00,157.17,157.3,156.58,156.59,73975.0,156.7209,156.8505,156.1326,156.1425,73975.0
2025-05-08 15:55:00,156.66,156.67,156.0,156.0,276269.0,156.2123,156.2223,155.5542,155.5542,276269.0
2025-05-09 09:30:00,157.14,158.0,156.82,157.24,125476.0,156.691,157.5485,156.3719,156.7907,125476.0
2025-05-09 09:35:00,157.17,157.75,157.12,157.45,94868.0,156.7209,157.2992,156.671,157.0001,94868.0
2025-05-09 09:40:00,157.45,157.54,157.09,157.15,48947.0,157.0001,157.0898,156.6411,156.7009,48947.0
2025-05-09 09:45:00,157.15,157.43,157.11,157.25,77526.0,156.7009,156.9801,156.6611,156.8007,77526.0
2025-05-09 09:50:00,157.3,157.59,157.03,157.2,52777.0,156.8505,157.1397,156.5813,156.7508,52777.0
2025-05-09 09:55:00,157.19,157.34,156.8,156.91,43298.0,156.7408,156.8904,156.3519,156.4616,43298.0
2025-05-09 10:00:00,156.91,157.02,156.56,156.56,27362.0,156.4616,156.5713,156.1126,156.1126,27362.0
2025-05-09 10:05:00,156.63,156.97,156.4,156.91,31599.0,156.1824,156.5215,155.9531,156.4616,31599.0
2025-05-09 10:10:00,156.88,157.05,156.51,156.59,33443.0,156.4317,156.6012,156.0628,156.1425,33443.0
2025-05-09 10:15:00,156.61,156.7,155.97,155.99,70139.0,156.1625,156.2522,155.5243,155.5443,70139.0
2025-05-09 10:20:00,155.98,156.08,155.66,155.72,36360.0,155.5343,155.634,155.2152,155.275,36360.0
2025-05-09 10:25:00,155.7,156.0,155.26,155.42,50642.0,155.2551,155.5542,154.8163,154.9759,50642.0
2025-05-09 10:30:00,155.52,155.77,155.33,155.55,37983.0,155.0756,155.3249,154.8861,155.1055,37983.0
2025-05-09 10:35:00,155.48,155.55,155.01,155.06,28221.0,155.0357,155.1055,154.5671,154.6169,28221.0
2025-05-09 10:40:00,155.02,155.39,154.94,155.29,44181.0,154.577,154.946,154.4973,154.8463,44181.0
2025-05-09 10:45:00,155.29,155.41,155.07,155.28,26469.0,154.8463,154.9659,154.6269,154.8363,26469.0
2025-05-09 10:50:00,155.24,155.32,154.9,155.03,13809.0,154.7964,154.8762,154.4574,154.587,13809.0
2025-05-09 10:55:00,155.04,155.28,154.95,155.19,10431.0,154.597,154.8363,154.5072,154.7465,10431.0
2025-05-09 11:00:00,155.24,155.53,155.1,155.46,18564.0,154.7964,155.0856,154.6568,155.0158,18564.0
2025-05-09 11:05:00,155.46,155.69,155.38,155.69,23318.0,155.0158,155.2451,154.936,155.2451,23318.0
2025-05-09 11:10:00,155.69,155.72,155.33,155.5,20806.0,155.2451,155.275,154.8861,155.0557,20806.0
2025-05-09 11:15:00,155.51,155.65,155.4,155.47,14185.0,155.0656,155.2052,154.9559,155.0257,14185.0
2025-05-09 11:20:00,155.47,155.47,155.09,155.13,9938.0,155.0257,155.0257,154.6468,154.6867,9938.0
2025-05-09 11:25:00,155.11,155.25,154.97,155.22,12029.0,154.6668,154.8064,154.5272,154.7765,12029.0
2025-05-09 11:30:00,155.18,155.23,154.91,155.04,9943.0,154.7366,154.7864,154.4673,154.597,9943.0
2025-05-09 11:35:00,155.03,155.13,154.86,154.97,10655.0,154.587,154.6867,154.4175,154.5272,10655.0
2025-05-09 11:40:00,154.95,155.11,154.87,155.0,8210.0,154.5072,154.6668,154.4275,154.5571,8210.0
2025-05-09 11:45:00,155.0,155.28,154.96,155.11,11939.0,154.5571,154.8363,154.5172,154.6668,11939.0
2025-05-09 11:50:00,155.07,155.43,155.04,155.32,17836.0,154.6269,154.9859,154.597,154.8762,17836.0
2025-05-09 11:55:00,155.3,155.43,155.24,155.43,9215.0,154.8562,154.9859,154.7964,154.9859,9215.0
2025-05-09 12:00:00,155.44,155.51,154.89,154.89,10033.0,154.9958,155.0656,154.4474,154.4474,10033.0
2025-05-09 12:05:00,154.9,155.06,154.82,154.85,11639.0,154.4574,154.6169,154.3776,154.4075,11639.0
2025-05-09 12:10:00,154.86,154.95,154.65,154.95,15747.0,154.4175,154.5072,154.2081,154.5072,15747.0
2025-05-09 12:15:00,154.95,155.07,154.82,154.95,12482.0,154.5072,154.6269,154.3776,154.5072,12482.0
2025-05-09 12:20:00,154.94,155.25,154.93,155.19,13835.0,154.4973,154.8064,154.4873,154.7465,13835.0
2025-05-09 12:25:00,155.15,155.26,155.05,155.05,18060.0,154.7067,154.8163,154.6069,154.6069,18060.0
2025-05-09 12:30:00,155.06,155.22,155.0,155.12,14272.0,154.6169,154.7765,154.5571,154.6767,14272.0
2025-05-09 12:35:00,155.14,155.43,155.14,155.23,9681.0,154.6967,154.9859,154.6967,154.7864,9681.0
2025-05-09 12:40:00,155.23,155.32,155.14,155.14,7629.0,154.7864,154.8762,154.6967,154.6967,7629.0
2025-05-09 12:45:00,155.13,155.2,154.9,154.99,9791.0,154.6867,154.7565,154.4574,154.5471,9791.0
2025-05-09 12:50:00,155.03,155.11,154.94,155.02,24102.0,154.587,154.6668,154.4973,154.577,24102.0
2025-05-09 12:55:00,155.02,155.1,154.97,155.0,9326.0,154.577,154.6568,154.5272,154.5571,9326.0
2025-05-09 13:00:00,154.97,155.15,154.97,155.03,8010.0,154.5272,154.7067,154.5272,154.587,8010.0
2025-05-09 13:05:00,155.03,155.15,154.85,155.14,8400.0,154.587,154.7067,154.4075,154.6967,8400.0
2025-05-09 13:10:00,155.14,155.26,154.94,154.94,10983.0,154.6967,154.8163,154.4973,154.4973,10983.0
2025-05-09 13:15:00,154.95,155.2,154.95,155.14,12327.0,154.5072,154.7565,154.5072,154.6967,12327.0
2025-05-09 13:20:00,155.14,155.39,154.8,155.27,53110.0,154.6967,154.946,154.3577,154.8263,53110.0
2025-05-09 13:25:00,155.35,155.53,155.34,155.43,12084.0,154.9061,155.0856,154.8961,154.9859,12084.0
2025-05-09 13:30:00,155.39,155.55,155.3,155.48,14761.0,154.946,155.1055,154.8562,155.0357,14761.0
2025-05-09 13:35:00,155.5,155.7,155.5,155.64,14149.0,155.0557,155.2551,155.0557,155.1953,14149.0
2025-05-09 13:40:00,155.65,155.78,155.57,155.78,15401.0,155.2052,155.3349,155.1255,155.3349,15401.0
2025-05-09 13:45:00,155.78,155.85,155.75,155.75,11312.0,155.3349,155.4047,155.3049,155.3049,11312.0
2025-05-09 13:50:00,155.75,155.75,155.51,155.72,18136.0,155.3049,155.3049,155.0656,155.275,18136.0
2025-05-09 13:55:00,155.7,155.89,155.66,155.86,7827.0,155.2551,155.4445,155.2152,155.4146,7827.0
2025-05-09 14:00:00,155.85,155.85,155.71,155.75,8588.0,155.4047,155.4047,155.2651,155.3049,8588.0
2025-05-09 14:05:00,155.71,155.84,155.62,155.65,10117.0,155.2651,155.3947,155.1753,155.2052,10117.0
2025-05-09 14:10:00,155.6,155.78,155.55,155.7,14757.0,155.1554,155.3349,155.1055,155.2551,14757.0
2025-05-09 14:15:00,155.69,155.82,155.43,155.48,14456.0,155.2451,155.3747,154.9859,155.0357,14456.0
2025-05-09 14:20:00,155.47,155.67,155.46,155.64,12712.0,155.0257,155.2252,155.0158,155.1953,12712.0
2025-05-09 14:25:00,155.63,155.64,155.51,155.54,7877.0,155.1853,155.1953,155.0656,155.0955,7877.0
2025-05-09 14:30:00,155.58,155.86,155.5,155.83,9602.0,155.1354,155.4146,155.0557,155.3847,9602.0
2025-05-09 14:35:00,155.83,155.84,155.62,155.76,8388.0,155.3847,155.3947,155.1753,155.3149,8388.0
2025-05-09 14:40:00,155.78,155.83,155.74,155.8,11330.0,155.3349,155.3847,155.295,155.3548,11330.0
2025-05-09 14:45:00,155.8,155.93,155.74,155.85,9101.0,155.3548,155.4844,155.295,155.4047,9101.0
2025-05-09 14:50:00,155.87,155.99,155.8,155.98,14522.0,155.4246,155.5443,155.3548,155.5343,14522.0
2025-05-09 14:55:00,155.95,156.08,155.95,156.05,13648.0,155.5044,155.634,155.5044,155.6041,13648.0
2025-05-09 15:00:00,156.04,156.1,155.97,156.08,20137.0,155.5941,155.6539,155.5243,155.634,20137.0
2025-05-09 15:05:00,156.09,156.38,156.06,156.31,24773.0,155.644,155.9331,155.6141,155.8633,24773.0
2025-05-09 15:10:00,156.32,156.58,156.27,156.39,39770.0,155.8733,156.1326,155.8235,155.9431,39770.0
2025-05-09 15:15:00,156.4,156.43,156.28,156.3,29160.0,155.9531,155.983,155.8334,155.8534,29160.0
2025-05-09 15:20:00,156.3,156.32,156.0,156.26,38915.0,155.8534,155.8733,155.5542,155.8135,38915.0
2025-05-09 15:25:00,156.26,156.33,156.23,156.27,18723.0,155.8135,155.8833,155.7836,155.8235,18723.0
2025-05-09 15:30:00,156.27,156.27,155.93,156.1,34878.0,155.8235,155.8235,155.4844,155.6539,34878.0
2025-05-09 15:35:00,156.12,156.16,156.04,156.07,18318.0,155.6739,155.7138,155.5941,155.624,18318.0
2025-05-09 15:40:00,156.07,156.08,155.97,156.06,28962.0,155.624,155.634,155.5243,155.6141,28962.0
2025-05-09 15:45:00,156.04,156.05,155.77,155.79,32329.0,155.5941,155.6041,155.3249,155.3448,32329.0
2025-05-09 15:50:00,155.83,156.01,155.68,155.9,70854.0,155.3847,155.5642,155.2351,155.4545,70854.0
2025-05-09 15:55:00,155.88,155.88,155.54,155.6,190542.0,155.4346,155.4346,155.0955,155.1554,190542.0
2025-05-12 09:30:00,166.44,168.8,165.76,167.91,878341.0,165.9644,168.3177,165.2863,167.4302,878341.0
2025-05-12 09:35:00,167.9,168.65,166.86,167.14,256746.0,167.4202,168.1681,166.3832,166.6624,256746.0
2025-05-12 09:40:00,167.2,167.58,166.26,166.36,306997.0,166.7222,167.1011,165.7849,165.8846,306997.0
2025-05-12 09:45:00,166.4,167.05,166.08,166.53,108797.0,165.9245,166.5727,165.6054,166.0541,108797.0
2025-05-12 09:50:00,166.53,166.91,166.19,166.78,95147.0,166.0541,166.4331,165.7151,166.3034,95147.0
2025-05-12 09:55:00,166.76,166.81,165.65,165.84,57741.0,166.2835,166.3333,165.1767,165.3661,57741.0
2025-05-12 10:00:00,165.84,166.71,165.78,166.57,114714.0,165.3661,166.2336,165.3063,166.094,114714.0
2025-05-12 10:05:00,166.58,167.0,166.48,166.63,122440.0,166.104,166.5228,166.0043,166.1539,122440.0
2025-05-12 10:10:00,166.63,166.94,166.52,166.91,100390.0,166.1539,166.463,166.0442,166.4331,100390.0
2025-05-12 10:15:00,166.88,166.88,166.34,166.45,65158.0,166.4031,166.4031,165.8647,165.9744,65158.0
2025-05-12 10:20:00,166.4,166.67,166.29,166.44,48996.0,165.9245,166.1937,165.8148,165.9644,48996.0
2025-05-12 10:25:00,166.45,166.75,165.85,166.13,129528.0,165.9744,166.2735,165.3761,165.6553,129528.0
2025-05-12 10:30:00,166.16,166.55,165.72,166.16,76274.0,165.6852,166.0741,165.2465,165.6852,76274.0
2025-05-12 10:35:00,166.16,166.49,165.99,166.36,112841.0,165.6852,166.0143,165.5157,165.8846,112841.0
2025-05-12 10:40:00,166.32,166.95,166.32,166.87,144060.0,165.8447,166.4729,165.8447,166.3932,144060.0
2025-05-12 10:45:00,166.87,167.12,166.6,166.99,163769.0,166.3932,166.6425,166.1239,166.5128,163769.0
2025-05-12 10:50:00,167.06,167.54,167.02,167.24,79433.0,166.5826,167.0613,166.5427,166.7621,79433.0
2025-05-12 10:55:00,167.22,167.77,166.98,167.55,79748.0,166.7422,167.2906,166.5029,167.0712,79748.0
2025-05-12 11:00:00,167.59,167.63,167.13,167.27,126551.0,167.1111,167.151,166.6524,166.792,126551.0
2025-05-12 11:05:00,167.26,167.36,166.78,166.91,61213.0,166.7821,166.8818,166.3034,166.4331,61213.0
2025-05-12 11:10:00,166.92,167.02,166.61,166.82,67250.0,166.443,166.5427,166.1339,166.3433,67250.0
2025-05-12 11:15:00,166.83,167.0,166.6,166.81,37670.0,166.3533,166.5228,166.1239,166.3333,37670.0
2025-05-12 11:20:00,166.82,166.92,166.66,166.75,26334.0,166.3433,166.443,166.1838,166.2735,26334.0
2025-05-12 11:25:00,166.75,167.15,166.61,167.07,40633.0,166.2735,166.6724,166.1339,166.5926,40633.0
2025-05-12 11:30:00,167.1,167.18,166.97,167.04,45098.0,166.6225,166.7023,166.4929,166.5627,45098.0
2025-05-12 11:35:00,167.04,167.2,166.88,166.96,46956.0,166.5627,166.7222,166.4031,166.4829,46956.0
2025-05-12 11:40:00,166.95,167.17,166.75,167.11,18255.0,166.4729,166.6923,166.2735,166.6325,18255.0
2025-05-12 11:45:00,167.11,167.33,167.05,167.27,95748.0,166.6325,166.8519,166.5727,166.792,95748.0
2025-05-12 11:50:00,167.32,167.36,166.94,167.36,40351.0,166.8419,166.8818,166.463,166.8818,40351.0
2025-05-12 11:55:00,167.35,167.51,167.02,167.06,33431.0,166.8718,167.0313,166.5427,166.5826,33431.0
2025-05-12 12:00:00,167.08,167.54,167.0,167.44,140264.0,166.6026,167.0613,166.5228,166.9615,140264.0
2025-05-12 12:05:00,167.47,167.93,167.39,167.83,73047.0,166.9915,167.4501,166.9117,167.3504,73047.0
2025-05-12 12:10:00,167.84,168.3,167.76,168.21,58252.0,167.3604,167.8191,167.2806,167.7293,58252.0
2025-05-12 12:15:00,168.21,168.53,168.13,168.2,44976.0,167.7293,168.0484,167.6496,167.7194,44976.0
2025-05-12 12:20:00,168.18,168.4,168.06,168.25,29418.0,167.6994,167.9188,167.5798,167.7692,29418.0
2025-05-12 12:25:00,168.28,168.3,167.81,167.86,35557.0,167.7991,167.8191,167.3305,167.3803,35557.0
2025-05-12 12:30:00,167.85,168.07,167.85,167.98,68883.0,167.3704,167.5897,167.3704,167.5,68883.0
2025-05-12 12:35:00,167.95,168.4,167.94,168.06,48262.0,167.4701,167.9188,167.4601,167.5798,48262.0
2025-05-12 12:40:00,168.06,168.25,167.97,168.25,61457.0,167.5798,167.7692,167.49,167.7692,61457.0
2025-05-12 12:45:00,168.23,168.5,168.05,168.41,126821.0,167.7493,168.0185,167.5698,167.9288,126821.0
2025-05-12 12:50:00,168.38,168.54,168.24,168.5,65394.0,167.8989,168.0584,167.7593,168.0185,65394.0
2025-05-12 12:55:00,168.5,169.09,168.47,168.87,116850.0,168.0185,168.6068,167.9886,168.3875,116850.0
2025-05-12 13:00:00,168.86,169.01,168.65,168.65,41467.0,168.3775,168.5271,168.1681,168.1681,41467.0
2025-05-12 13:05:00,168.71,169.59,168.7,169.44,58159.0,168.2279,169.1054,168.2179,168.9558,58159.0
2025-05-12 13:10:00,169.39,169.71,169.07,169.24,108483.0,168.906,169.2251,168.5869,168.7564,108483.0
2025-05-12 13:15:00,169.2,169.62,169.11,169.5,36229.0,168.7165,169.1353,168.6268,169.0157,36229.0
2025-05-12 13:20:00,169.48,169.53,169.08,169.27,52393.0,168.9957,169.0456,168.5969,168.7863,52393.0
2025-05-12 13:25:00,169.23,169.64,169.02,169.49,45905.0,168.7464,169.1553,168.537,169.0057,45905.0
2025-05-12 13:30:00,169.53,169.8,169.36,169.36,34136.0,169.0456,169.3148,168.8761,168.8761,34136.0
2025-05-12 13:35:00,169.36,169.37,169.1,169.19,38032.0,168.8761,168.886,168.6168,168.7065,38032.0
2025-05-12 13:40:00,169.2,169.21,168.89,168.94,46646.0,168.7165,168.7265,168.4074,168.4573,46646.0
2025-05-12 13:45:00,168.9,169.25,168.89,169.12,29757.0,168.4174,168.7664,168.4074,168.6367,29757.0
2025-05-12 13:50:00,169.12,169.22,169.06,169.15,37112.0,168.6367,168.7365,168.5769,168.6667,37112.0
2025-05-12 13:55:00,169.14,169.33,168.92,168.94,75019.0,168.6567,168.8461,168.4373,168.4573,75019.0
2025-05-12 14:00:00,168.95,169.3,168.92,169.25,58003.0,168.4672,168.8162,168.4373,168.7664,58003.0
2025-05-12 14:05:00,169.25,169.28,169.05,169.06,73458.0,168.7664,168.7963,168.5669,168.5769,73458.0
2025-05-12 14:10:00,169.06,169.09,168.78,168.89,27737.0,168.5769,168.6068,168.2977,168.4074,27737.0
2025-05-12 14:15:00,168.93,169.09,168.86,169.01,19143.0,168.4473,168.6068,168.3775,168.5271,19143.0
2025-05-12 14:20:00,169.0,169.03,168.9,169.0,30182.0,168.5171,168.547,168.4174,168.5171,30182.0
2025-05-12 14:25:00,168.97,169.06,168.78,168.95,30503.0,168.4872,168.5769,168.2977,168.4672,30503.0
2025-05-12 14:30:00,168.97,169.03,168.83,168.92,21378.0,168.4872,168.547,168.3476,168.4373,21378.0
2025-05-12 14:35:00,168.91,169.04,168.81,168.83,36731.0,168.4273,168.557,168.3276,168.3476,36731.0
2025-05-12 14:40:00,168.87,168.89,168.57,168.63,12162.0,168.3875,168.4074,168.0883,168.1481,12162.0
2025-05-12 14:45:00,168.65,168.76,168.45,168.62,26920.0,168.1681,168.2778,167.9687,168.1382,26920.0
2025-05-12 14:50:00,168.63,168.63,168.29,168.33,33761.0,168.1481,168.1481,167.8091,167.849,33761.0
2025-05-12 14:55:00,168.33,168.46,168.1,168.17,26885.0,167.849,167.9786,167.6197,167.6895,26885.0
2025-05-12 15:00:00,168.17,168.47,168.05,168.47,31925.0,167.6895,167.9886,167.5698,167.9886,31925.0
2025-05-12 15:05:00,168.45,168.74,168.35,168.66,36910.0,167.9687,168.2578,167.8689,168.1781,36910.0
2025-05-12 15:10:00,168.66,168.7,168.3,168.43,25353.0,168.1781,168.2179,167.8191,167.9487,25353.0
2025-05-12 15:15:00,168.44,168.44,168.23,168.3,35647.0,167.9587,167.9587,167.7493,167.8191,35647.0
2025-05-12 15:20:00,168.28,168.34,167.95,167.97,61820.0,167.7991,167.859,167.4701,167.49,61820.0
2025-05-12 15:25:00,167.99,168.06,167.78,167.85,30528.0,167.51,167.5798,167.3006,167.3704,30528.0
2025-05-12 15:30:00,167.87,167.87,167.56,167.65,47157.0,167.3903,167.3903,167.0812,167.1709,47157.0
2025-05-12 15:35:00,167.65,167.76,167.43,167.53,52693.0,167.1709,167.2806,166.9516,167.0513,52693.0
2025-05-12 15:40:00,167.53,167.59,167.35,167.46,89952.0,167.0513,167.1111,166.8718,166.9815,89952.0
2025-05-12 15:45:00,167.43,167.54,167.24,167.46,46374.0,166.9516,167.0613,166.7621,166.9815,46374.0
2025-05-12 15:50:00,167.47,168.17,167.45,167.85,177959.0,166.9915,167.6895,166.9715,167.3704,177959.0
2025-05-12 15:55:00,167.83,168.12,167.74,168.0,612955.0,167.3504,167.6396,167.2607,167.5199,612955.0
2025-05-13 09:30:00,168.56,170.29,168.47,170.13,405859.0,168.0783,169.8034,167.9886,169.6439,405859.0
2025-05-13 09:35:00,170.12,170.54,169.83,170.35,101399.0,169.6339,170.0527,169.3447,169.8632,101399.0
2025-05-13 09:40:00,170.32,170.78,170.32,170.37,160025.0,169.8333,170.292,169.8333,169.8832,160025.0
2025-05-13 09:45:00,170.41,170.51,169.73,169.87,67603.0,169.9231,170.0228,169.245,169.3846,67603.0
2025-05-13 09:50:00,169.87,170.69,169.87,170.56,79327.0,169.3846,170.2023,169.3846,170.0726,79327.0
2025-05-13 09:55:00,170.62,171.35,170.44,170.67,60489.0,170.1325,170.8604,169.953,170.1823,60489.0
2025-05-13 10:00:00,170.73,171.21,170.67,170.99,44431.0,170.2421,170.7208,170.1823,170.5014,44431.0
2025-05-13 10:05:00,171.01,171.32,170.9,171.09,63992.0,170.5213,170.8305,170.4117,170.6011,63992.0
2025-05-13 10:10:00,171.09,171.13,170.74,171.02,65770.0,170.6011,170.641,170.2521,170.5313,65770.0
2025-05-13 10:15:00,170.96,171.5,170.84,170.92,65777.0,170.4715,171.0099,170.3518,170.4316,65777.0
2025-05-13 10:20:00,170.93,171.3,170.8,171.06,87239.0,170.4416,170.8105,170.3119,170.5712,87239.0
2025-05-13 10:25:00,171.06,171.15,170.75,170.88,28231.0,170.5712,170.6609,170.2621,170.3917,28231.0
2025-05-13 10:30:00,170.79,171.2,170.69,170.9,31795.0,170.302,170.7108,170.2023,170.4117,31795.0
2025-05-13 10:35:00,170.92,171.21,170.91,171.21,43056.0,170.4316,170.7208,170.4216,170.7208,43056.0
2025-05-13 10:40:00,171.21,171.27,170.84,170.94,27851.0,170.7208,170.7806,170.3518,170.4515,27851.0
2025-05-13 10:45:00,170.9,171.17,170.66,170.94,59553.0,170.4117,170.6809,170.1723,170.4515,59553.0
2025-05-13 10:50:00,170.96,171.31,170.86,171.28,76412.0,170.4715,170.8205,170.3718,170.7906,76412.0
2025-05-13 10:55:00,171.25,171.96,171.25,171.89,54139.0,170.7607,171.4686,170.7607,171.3988,54139.0
2025-05-13 11:00:00,171.91,172.71,171.76,172.58,79749.0,171.4188,172.2165,171.2692,172.0869,79749.0
2025-05-13 11:05:00,172.56,172.68,172.04,172.09,94617.0,172.0669,172.1866,171.5484,171.5983,94617.0
2025-05-13 11:10:00,172.08,172.73,171.95,172.43,126504.0,171.5883,172.2364,171.4587,171.9373,126504.0
2025-05-13 11:15:00,172.46,172.54,172.2,172.45,36693.0,171.9672,172.047,171.7079,171.9572,36693.0
2025-05-13 11:20:00,172.48,172.52,172.24,172.27,24058.0,171.9871,172.027,171.7478,171.7777,24058.0
2025-05-13 11:25:00,172.29,172.88,172.28,172.58,28446.0,171.7977,172.386,171.7877,172.0869,28446.0
2025-05-13 11:30:00,172.51,172.81,172.49,172.77,28109.0,172.0171,172.3162,171.9971,172.2763,28109.0
2025-05-13 11:35:00,172.77,173.09,172.59,173.09,35601.0,172.2763,172.5954,172.0968,172.5954,35601.0
2025-05-13 11:40:00,173.09,173.18,172.84,173.03,77145.0,172.5954,172.6851,172.3461,172.5356,77145.0
2025-05-13 11:45:00,173.03,173.66,173.03,173.66,55123.0,172.5356,173.1638,172.5356,173.1638,55123.0
2025-05-13 11:50:00,173.62,173.87,173.42,173.58,70221.0,173.1239,173.3732,172.9245,173.084,70221.0
2025-05-13 11:55:00,173.57,173.85,173.42,173.49,97636.0,173.074,173.3532,172.9245,172.9943,97636.0
2025-05-13 12:00:00,173.49,173.49,172.82,173.06,102269.0,172.9943,172.9943,172.3262,172.5655,102269.0
2025-05-13 12:05:00,173.05,173.36,173.05,173.25,31981.0,172.5555,172.8646,172.5555,172.7549,31981.0
2025-05-13 12:10:00,173.25,173.7,172.93,173.64,54387.0,172.7549,173.2037,172.4359,173.1438,54387.0
2025-05-13 12:15:00,173.63,173.66,173.21,173.28,74173.0,173.1339,173.1638,172.7151,172.7849,74173.0
2025-05-13 12:20:00,173.14,173.47,173.14,173.36,26388.0,172.6453,172.9743,172.6453,172.8646,26388.0
2025-05-13 12:25:00,173.44,173.6,173.4,173.4,10901.0,172.9444,173.1039,172.9045,172.9045,10901.0
2025-05-13 12:30:00,173.37,173.44,173.04,173.24,21055.0,172.8746,172.9444,172.5455,172.745,21055.0
2025-05-13 12:35:00,173.22,173.77,173.22,173.72,27557.0,172.725,173.2735,172.725,173.2236,27557.0
2025-05-13 12:40:00,173.75,173.84,173.63,173.77,42463.0,173.2535,173.3433,173.1339,173.2735,42463.0
2025-05-13 12:45:00,173.72,173.95,173.64,173.91,25030.0,173.2236,173.4529,173.1438,173.4131,25030.0
2025-05-13 12:50:00,173.95,174.1,173.82,174.09,20837.0,173.4529,173.6025,173.3233,173.5925,20837.0
2025-05-13 12:55:00,174.16,174.18,173.67,173.75,33005.0,173.6623,173.6823,173.1737,173.2535,33005.0
2025-05-13 13:00:00,173.74,173.78,173.41,173.44,36680.0,173.2435,173.2834,172.9145,172.9444,36680.0
2025-05-13 13:05:00,173.42,173.57,173.19,173.33,43941.0,172.9245,173.074,172.6951,172.8347,43941.0
2025-05-13 13:10:00,173.35,173.37,173.0,173.25,22158.0,172.8547,172.8746,172.5057,172.7549,22158.0
2025-05-13 13:15:00,173.24,173.46,173.15,173.36,29727.0,172.745,172.9643,172.6552,172.8646,29727.0
2025-05-13 13:20:00,173.33,173.41,173.1,173.14,47611.0,172.8347,172.9145,172.6054,172.6453,47611.0
2025-05-13 13:25:00,173.17,173.2,173.0,173.01,29170.0,172.6752,172.7051,172.5057,172.5156,29170.0
2025-05-13 13:30:00,172.94,173.31,172.93,173.02,42905.0,172.4458,172.8148,172.4359,172.5256,42905.0
2025-05-13 13:35:00,173.02,173.1,172.64,172.73,28916.0,172.5256,172.6054,172.1467,172.2364,28916.0
2025-05-13 13:40:00,172.72,172.97,172.66,172.67,35660.0,172.2265,172.4757,172.1666,172.1766,35660.0
2025-05-13 13:45:00,172.7,172.99,172.63,172.96,66513.0,172.2065,172.4957,172.1367,172.4658,66513.0
2025-05-13 13:50:00,172.93,173.08,172.3,172.3,72767.0,172.4359,172.5854,171.8077,171.8077,72767.0
2025-05-13 13:55:00,172.28,172.43,172.12,172.21,45199.0,171.7877,171.9373,171.6282,171.7179,45199.0
2025-05-13 14:00:00,172.3,172.6,171.99,172.53,18725.0,171.8077,172.1068,171.4985,172.037,18725.0
2025-05-13 14:05:00,172.59,172.62,172.25,172.27,17805.0,172.0968,172.1267,171.7578,171.7777,17805.0
2025-05-13 14:10:00,172.28,172.6,172.25,172.55,21155.0,171.7877,172.1068,171.7578,172.0569,21155.0
2025-05-13 14:15:00,172.54,172.86,172.52,172.84,29373.0,172.047,172.3661,172.027,172.3461,29373.0
2025-05-13 14:20:00,172.81,173.04,172.78,172.99,16446.0,172.3162,172.5455,172.2863,172.4957,16446.0
2025-05-13 14:25:00,173.03,173.13,172.91,172.92,21717.0,172.5356,172.6353,172.4159,172.4259,21717.0
2025-05-13 14:30:00,172.96,173.0,172.73,172.83,24603.0,172.4658,172.5057,172.2364,172.3361,24603.0
2025-05-13 14:35:00,172.83,172.91,172.53,172.91,59191.0,172.3361,172.4159,172.037,172.4159,59191.0
2025-05-13 14:40:00,172.9,172.91,172.71,172.83,39217.0,172.4059,172.4159,172.2165,172.3361,39217.0
2025-05-13 14:45:00,172.83,172.89,172.59,172.69,64011.0,172.3361,172.396,172.0968,172.1965,64011.0
2025-05-13 14:50:00,172.69,173.04,172.56,173.04,40258.0,172.1965,172.5455,172.0669,172.5455,40258.0
2025-05-13 14:55:00,172.97,173.09,172.79,173.01,53084.0,172.4757,172.5954,172.2963,172.5156,53084.0
2025-05-13 15:00:00,173.07,173.14,172.86,173.14,38018.0,172.5755,172.6453,172.3661,172.6453,38018.0
2025-05-13 15:05:00,173.16,173.23,172.94,173.01,38947.0,172.6652,172.735,172.4458,172.5156,38947.0
2025-05-13 15:10:00,173.01,173.31,173.0,173.12,47514.0,172.5156,172.8148,172.5057,172.6253,47514.0
2025-05-13 15:15:00,173.11,173.26,173.08,173.17,26043.0,172.6153,172.7649,172.5854,172.6752,26043.0
2025-05-13 15:20:00,173.17,173.2,172.86,172.9,37685.0,172.6752,172.7051,172.3661,172.4059,37685.0
2025-05-13 15:25:00,172.91,173.02,172.78,172.99,44053.0,172.4159,172.5256,172.2863,172.4957,44053.0
2025-05-13 15:30:00,172.96,173.24,172.88,173.23,128258.0,172.4658,172.745,172.386,172.735,128258.0
2025-05-13 15:35:00,173.22,173.4,173.06,173.14,115824.0,172.725,172.9045,172.5655,172.6453,115824.0
2025-05-13 15:40:00,173.14,173.32,173.01,173.19,44064.0,172.6453,172.8247,172.5156,172.6951,44064.0
2025-05-13 15:45:00,173.19,173.21,172.87,172.89,52193.0,172.6951,172.7151,172.376,172.396,52193.0
2025-05-13 15:50:00,172.93,173.45,172.67,172.89,105943.0,172.4359,172.9544,172.1766,172.396,105943.0
2025-05-13 15:55:00,172.88,173.15,172.62,172.93,362983.0,172.386,172.6552,172.1267,172.4359,362983.0
2025-05-14 09:30:00,173.45,174.61,173.05,174.45,140069.0,172.9544,174.1111,172.5555,173.9515,140069.0
2025-05-14 09:35:00,174.47,174.85,174.19,174.72,60483.0,173.9715,174.3504,173.6923,174.2207,60483.0
2025-05-14 09:40:00,174.71,174.84,174.32,174.33,74053.0,174.2108,174.3404,173.8219,173.8319,74053.0
2025-05-14 09:45:00,174.44,174.5,173.56,173.96,75577.0,173.9415,174.0014,173.0641,173.4629,75577.0
2025-05-14 09:50:00,173.99,174.15,173.5,173.77,41932.0,173.4928,173.6524,173.0042,173.2735,41932.0
2025-05-14 09:55:00,173.79,174.0,173.46,174.0,36823.0,173.2934,173.5028,172.9643,173.5028,36823.0
2025-05-14 10:00:00,173.99,174.41,173.72,174.39,29989.0,173.4928,173.9116,173.2236,173.8917,29989.0
2025-05-14 10:05:00,174.4,175.28,174.3,174.86,77607.0,173.9017,174.7791,173.8019,174.3603,77607.0
2025-05-14 10:10:00,174.85,174.85,174.42,174.43,50025.0,174.3504,174.3504,173.9216,173.9316,50025.0
2025-05-14 10:15:00,174.45,174.46,173.58,173.58,70703.0,173.9515,173.9615,173.084,173.084,70703.0
2025-05-14 10:20:00,173.61,173.7,173.26,173.47,61586.0,173.1139,173.2037,172.7649,172.9743,61586.0
2025-05-14 10:25:00,173.46,173.82,173.46,173.63,52377.0,172.9643,173.3233,172.9643,173.1339,52377.0
2025-05-14 10:30:00,173.63,173.99,173.5,173.66,31605.0,173.1339,173.4928,173.0042,173.1638,31605.0
2025-05-14 10:35:00,173.66,173.79,173.33,173.4,35285.0,173.1638,173.2934,172.8347,172.9045,35285.0
2025-05-14 10:40:00,173.4,173.66,173.18,173.5,37175.0,172.9045,173.1638,172.6851,173.0042,37175.0
2025-05-14 10:45:00,173.59,173.79,173.42,173.74,14897.0,173.094,173.2934,172.9245,173.2435,14897.0
2025-05-14 10:50:00,173.77,174.06,173.66,173.84,23910.0,173.2735,173.5626,173.1638,173.3433,23910.0
2025-05-14 10:55:00,173.85,174.09,173.79,173.87,23196.0,173.3532,173.5925,173.2934,173.3732,23196.0
2025-05-14 11:00:00,173.91,173.95,173.36,173.42,60786.0,173.4131,173.4529,172.8646,172.9245,60786.0
2025-05-14 11:05:00,173.39,173.52,173.3,173.49,15100.0,172.8945,173.0242,172.8048,172.9943,15100.0
2025-05-14 11:10:00,173.49,173.9,173.48,173.78,22190.0,172.9943,173.4031,172.9843,173.2834,22190.0
2025-05-14 11:15:00,173.8,173.8,173.46,173.53,25431.0,173.3034,173.3034,172.9643,173.0341,25431.0
2025-05-14 11:20:00,173.53,173.69,173.45,173.62,14873.0,173.0341,173.1937,172.9544,173.1239,14873.0
2025-05-14 11:25:00,173.64,173.72,173.4,173.66,26382.0,173.1438,173.2236,172.9045,173.1638,26382.0
2025-05-14 11:30:00,173.63,173.98,173.51,173.93,19514.0,173.1339,173.4829,173.0142,173.433,19514.0
2025-05-14 11:35:00,173.91,174.12,173.86,174.1,22496.0,173.4131,173.6225,173.3632,173.6025,22496.0
2025-05-14 11:40:00,174.16,174.18,173.88,174.03,27995.0,173.6623,173.6823,173.3831,173.5327,27995.0
2025-05-14 11:45:00,174.1,174.14,173.88,173.91,18836.0,173.6025,173.6424,173.3831,173.4131,18836.0
2025-05-14 11:50:00,173.95,174.04,173.84,173.98,16817.0,173.4529,173.5427,173.3433,173.4829,16817.0
2025-05-14 11:55:00,173.97,174.17,173.89,174.09,19156.0,173.4729,173.6723,173.3931,173.5925,19156.0
2025-05-14 12:00:00,174.06,174.24,174.04,174.17,19482.0,173.5626,173.7421,173.5427,173.6723,19482.0
2025-05-14 12:05:00,174.2,174.34,174.15,174.33,24192.0,173.7022,173.8418,173.6524,173.8319,24192.0
2025-05-14 12:10:00,174.36,174.58,174.26,174.57,28269.0,173.8618,174.0811,173.7621,174.0712,28269.0
2025-05-14 12:15:00,174.55,174.65,174.43,174.45,14556.0,174.0512,174.1509,173.9316,173.9515,14556.0
2025-05-14 12:20:00,174.49,174.52,174.35,174.49,13210.0,173.9914,174.0213,173.8518,173.9914,13210.0
2025-05-14 12:25:00,174.49,174.61,174.46,174.51,14795.0,173.9914,174.1111,173.9615,174.0113,14795.0
2025-05-14 12:30:00,174.54,175.04,174.53,175.01,25940.0,174.0413,174.5398,174.0313,174.5099,25940.0
2025-05-14 12:35:00,175.02,175.22,174.83,174.86,56556.0,174.5199,174.7193,174.3304,174.3603,56556.0
2025-05-14 12:40:00,174.87,175.19,174.84,175.03,43420.0,174.3703,174.6894,174.3404,174.5299,43420.0
2025-05-14 12:45:00,175.05,175.16,174.92,175.05,44384.0,174.5498,174.6595,174.4202,174.5498,44384.0
2025-05-14 12:50:00,175.04,175.2,175.01,175.08,23950.0,174.5398,174.6994,174.5099,174.5797,23950.0
2025-05-14 12:55:00,175.04,175.19,175.03,175.13,22664.0,174.5398,174.6894,174.5299,174.6296,22664.0
2025-05-14 13:00:00,175.11,175.11,174.86,174.99,33159.0,174.6096,174.6096,174.3603,174.49,33159.0
2025-05-14 13:05:00,174.97,175.09,174.84,175.06,17707.0,174.47,174.5897,174.3404,174.5598,17707.0
2025-05-14 13:10:00,175.06,175.07,174.79,174.83,35661.0,174.5598,174.5697,174.2905,174.3304,35661.0
2025-05-14 13:15:00,174.87,174.87,174.56,174.79,22254.0,174.3703,174.3703,174.0612,174.2905,22254.0
2025-05-14 13:20:00,174.75,174.76,174.16,174.31,46425.0,174.2507,174.2606,173.6623,173.8119,46425.0
2025-05-14 13:25:00,174.32,174.71,174.07,174.68,40185.0,173.8219,174.2108,173.5726,174.1809,40185.0
2025-05-14 13:30:00,174.71,174.92,174.6,174.77,15896.0,174.2108,174.4202,174.1011,174.2706,15896.0
2025-05-14 13:35:00,174.77,174.9,174.68,174.84,14486.0,174.2706,174.4002,174.1809,174.3404,14486.0
2025-05-14 13:40:00,174.84,174.95,174.65,174.74,175801.0,174.3404,174.4501,174.1509,174.2407,175801.0
2025-05-14 13:45:00,174.72,174.72,174.43,174.61,21139.0,174.2207,174.2207,173.9316,174.1111,21139.0
2025-05-14 13:50:00,174.63,174.82,174.48,174.59,47052.0,174.131,174.3205,173.9814,174.0911,47052.0
2025-05-14 13:55:00,174.59,174.76,174.57,174.76,29782.0,174.0911,174.2606,174.0712,174.2606,29782.0
2025-05-14 14:00:00,174.74,174.79,174.62,174.79,19609.0,174.2407,174.2905,174.121,174.2905,19609.0
2025-05-14 14:05:00,174.78,174.97,174.6,174.62,73998.0,174.2806,174.47,174.1011,174.121,73998.0
2025-05-14 14:10:00,174.67,174.68,174.52,174.61,24168.0,174.1709,174.1809,174.0213,174.1111,24168.0
2025-05-14 14:15:00,174.59,174.72,174.42,174.71,19531.0,174.0911,174.2207,173.9216,174.2108,19531.0
2025-05-14 14:20:00,174.71,174.74,174.57,174.74,20692.0,174.2108,174.2407,174.0712,174.2407,20692.0
2025-05-14 14:25:00,174.71,174.85,174.66,174.8,35005.0,174.2108,174.3504,174.1609,174.3005,35005.0
2025-05-14 14:30:00,174.84,174.94,174.52,174.7,52506.0,174.3404,174.4401,174.0213,174.2008,52506.0
2025-05-14 14:35:00,174.74,174.83,174.37,174.63,22202.0,174.2407,174.3304,173.8717,174.131,22202.0
2025-05-14 14:40:00,174.65,174.82,174.61,174.78,14326.0,174.1509,174.3205,174.1111,174.2806,14326.0
2025-05-14 14:45:00,174.79,174.81,174.52,174.6,12823.0,174.2905,174.3105,174.0213,174.1011,12823.0
2025-05-14 14:50:00,174.57,174.71,174.43,174.43,17083.0,174.0712,174.2108,173.9316,173.9316,17083.0
2025-05-14 14:55:00,174.47,174.55,174.33,174.44,26644.0,173.9715,174.0512,173.8319,173.9415,26644.0
2025-05-14 15:00:00,174.43,174.48,174.31,174.36,16965.0,173.9316,173.9814,173.8119,173.8618,16965.0
2025-05-14 15:05:00,174.38,174.43,174.19,174.24,25782.0,173.8817,173.9316,173.6923,173.7421,25782.0
2025-05-14 15:10:00,174.27,174.5,174.24,174.45,23160.0,173.772,174.0014,173.7421,173.9515,23160.0
2025-05-14 15:15:00,174.46,174.64,174.42,174.46,36212.0,173.9615,174.141,173.9216,173.9615,36212.0
2025-05-14 15:20:00,174.42,174.53,174.36,174.39,41171.0,173.9216,174.0313,173.8618,173.8917,41171.0
2025-05-14 15:25:00,174.38,174.61,174.36,174.47,32284.0,173.8817,174.1111,173.8618,173.9715,32284.0
2025-05-14 15:30:00,174.46,174.61,174.4,174.44,24694.0,173.9615,174.1111,173.9017,173.9415,24694.0
2025-05-14 15:35:00,174.4,174.46,174.29,174.4,39926.0,173.9017,173.9615,173.792,173.9017,39926.0
2025-05-14 15:40:00,174.39,174.45,174.21,174.36,53194.0,173.8917,173.9515,173.7122,173.8618,53194.0
2025-05-14 15:45:00,174.34,174.41,174.25,174.35,57476.0,173.8418,173.9116,173.7521,173.8518,57476.0
2025-05-14 15:50:00,174.39,174.72,174.35,174.67,124625.0,173.8917,174.2207,173.8518,174.1709,124625.0
2025-05-14 15:55:00,174.62,174.81,173.95,174.13,569579.0,174.121,174.3105,173.4529,173.6324,569579.0
2025-05-15 09:30:00,171.75,173.05,171.2,172.72,188965.0,171.2592,172.5555,170.7108,172.2265,188965.0
2025-05-15 09:35:00,172.72,172.83,172.14,172.18,60521.0,172.2265,172.3361,171.6481,171.688,60521.0
2025-05-15 09:40:00,172.24,172.49,171.9,172.25,99047.0,171.7478,171.9971,171.4088,171.7578,99047.0
2025-05-15 09:45:00,172.22,172.26,171.75,171.85,82830.0,171.7279,171.7678,171.2592,171.3589,82830.0
2025-05-15 09:50:00,171.85,172.79,171.51,172.79,61363.0,171.3589,172.2963,171.0199,172.2963,61363.0
2025-05-15 09:55:00,172.7,173.04,172.21,172.91,77098.0,172.2065,172.5455,171.7179,172.4159,77098.0
2025-05-15 10:00:00,172.88,173.36,172.79,173.13,58980.0,172.386,172.8646,172.2963,172.6353,58980.0
2025-05-15 10:05:00,173.15,173.29,172.99,173.11,31641.0,172.6552,172.7948,172.4957,172.6153,31641.0
2025-05-15 10:10:00,173.15,173.32,172.9,173.24,71955.0,172.6552,172.8247,172.4059,172.745,71955.0
2025-05-15 10:15:00,173.21,173.7,173.0,173.6,98691.0,172.7151,173.2037,172.5057,173.1039,98691.0
2025-05-15 10:20:00,173.56,174.04,173.38,174.01,83063.0,173.0641,173.5427,172.8846,173.5128,83063.0
2025-05-15 10:25:00,173.99,174.22,173.49,173.5,109072.0,173.4928,173.7222,172.9943,173.0042,109072.0
2025-05-15 10:30:00,173.49,173.56,173.22,173.35,50711.0,172.9943,173.0641,172.725,172.8547,50711.0
2025-05-15 10:35:00,173.34,173.56,173.18,173.56,55559.0,172.8447,173.0641,172.6851,173.0641,55559.0
2025-05-15 10:40:00,173.55,173.93,173.41,173.83,56944.0,173.0541,173.433,172.9145,173.3333,56944.0
2025-05-15 10:45:00,173.81,174.15,173.74,173.79,43570.0,173.3133,173.6524,173.2435,173.2934,43570.0
2025-05-15 10:50:00,173.79,174.05,173.72,174.0,28966.0,173.2934,173.5527,173.2236,173.5028,28966.0
2025-05-15 10:55:00,174.02,174.12,173.94,174.06,44296.0,173.5227,173.6225,173.443,173.5626,44296.0
2025-05-15 11:00:00,174.04,174.3,173.94,174.22,35723.0,173.5427,173.8019,173.443,173.7222,35723.0
2025-05-15 11:05:00,174.25,174.29,174.11,174.19,33415.0,173.7521,173.792,173.6125,173.6923,33415.0
2025-05-15 11:10:00,174.17,174.39,174.17,174.27,35495.0,173.6723,173.8917,173.6723,173.772,35495.0
2025-05-15 11:15:00,174.26,174.67,174.17,174.59,57862.0,173.7621,174.1709,173.6723,174.0911,57862.0
2025-05-15 11:20:00,174.63,174.77,174.49,174.51,69085.0,174.131,174.2706,173.9914,174.0113,69085.0
2025-05-15 11:25:00,174.51,174.79,174.36,174.75,75875.0,174.0113,174.2905,173.8618,174.2507,75875.0
2025-05-15 11:30:00,174.79,174.89,174.71,174.82,26463.0,174.2905,174.3903,174.2108,174.3205,26463.0
2025-05-15 11:35:00,174.83,174.9,174.55,174.81,52204.0,174.3304,174.4002,174.0512,174.3105,52204.0
2025-05-15 11:40:00,174.85,175.35,174.85,175.22,56204.0,174.3504,174.8489,174.3504,174.7193,56204.0
2025-05-15 11:45:00,175.26,175.4,175.11,175.21,50278.0,174.7592,174.8988,174.6096,174.7093,50278.0
2025-05-15 11:50:00,175.28,175.28,175.0,175.11,50912.0,174.7791,174.7791,174.4999,174.6096,50912.0
2025-05-15 11:55:00,175.09,175.25,175.01,175.21,47023.0,174.5897,174.7492,174.5099,174.7093,47023.0
2025-05-15 12:00:00,175.2,175.42,174.98,175.24,65528.0,174.6994,174.9187,174.48,174.7393,65528.0
2025-05-15 12:05:00,175.24,175.55,175.16,175.5,40605.0,174.7393,175.0484,174.6595,174.9985,40605.0
2025-05-15 12:10:00,175.53,175.53,175.23,175.34,29945.0,175.0284,175.0284,174.7293,174.839,29945.0
2025-05-15 12:15:00,175.34,175.57,175.26,175.31,28565.0,174.839,175.0683,174.7592,174.8091,28565.0
2025-05-15 12:20:00,175.34,175.57,175.21,175.5,42585.0,174.839,175.0683,174.7093,174.9985,42585.0
2025-05-15 12:25:00,175.49,175.49,175.19,175.36,31690.0,174.9885,174.9885,174.6894,174.8589,31690.0
2025-05-15 12:30:00,175.33,175.46,175.25,175.39,23647.0,174.829,174.9586,174.7492,174.8888,23647.0
2025-05-15 12:35:00,175.39,175.84,175.33,175.79,32577.0,174.8888,175.3375,174.829,175.2877,32577.0
2025-05-15 12:40:00,175.79,175.89,175.68,175.77,40632.0,175.2877,175.3874,175.178,175.2677,40632.0
2025-05-15 12:45:00,175.8,176.1,175.79,175.98,58985.0,175.2977,175.5968,175.2877,175.4771,58985.0
2025-05-15 12:50:00,175.95,175.98,175.68,175.72,30529.0,175.4472,175.4771,175.178,175.2179,30529.0
2025-05-15 12:55:00,175.73,175.79,175.6,175.79,27874.0,175.2279,175.2877,175.0982,175.2877,27874.0
2025-05-15 13:00:00,175.75,175.96,175.72,175.92,28013.0,175.2478,175.4572,175.2179,175.4173,28013.0
2025-05-15 13:05:00,175.91,176.08,175.88,176.0,45330.0,175.4073,175.5769,175.3774,175.4971,45330.0
2025-05-15 13:10:00,175.96,176.12,175.85,176.07,29039.0,175.4572,175.6167,175.3475,175.5669,29039.0
2025-05-15 13:15:00,176.12,176.23,175.96,176.17,28000.0,175.6167,175.7264,175.4572,175.6666,28000.0
2025-05-15 13:20:00,176.2,176.38,176.04,176.06,42814.0,175.6965,175.876,175.537,175.5569,42814.0
2025-05-15 13:25:00,176.03,176.1,175.93,176.03,28773.0,175.527,175.5968,175.4273,175.527,28773.0
2025-05-15 13:30:00,176.04,176.04,175.68,175.68,35341.0,175.537,175.537,175.178,175.178,35341.0
2025-05-15 13:35:00,175.68,175.79,175.61,175.65,31996.0,175.178,175.2877,175.1082,175.1481,31996.0
2025-05-15 13:40:00,175.65,175.76,175.58,175.66,20173.0,175.1481,175.2578,175.0783,175.1581,20173.0
2025-05-15 13:45:00,175.66,175.7,175.33,175.35,40071.0,175.1581,175.1979,174.829,174.8489,40071.0
2025-05-15 13:50:00,175.38,175.43,175.26,175.36,37521.0,174.8789,174.9287,174.7592,174.8589,37521.0
2025-05-15 13:55:00,175.31,175.34,175.14,175.22,25769.0,174.8091,174.839,174.6395,174.7193,25769.0
2025-05-15 14:00:00,175.21,175.34,174.94,174.96,73478.0,174.7093,174.839,174.4401,174.4601,73478.0
2025-05-15 14:05:00,174.94,175.06,174.81,174.82,58765.0,174.4401,174.5598,174.3105,174.3205,58765.0
2025-05-15 14:10:00,174.82,174.98,174.64,174.7,41773.0,174.3205,174.48,174.141,174.2008,41773.0
2025-05-15 14:15:00,174.69,174.69,174.13,174.29,57610.0,174.1908,174.1908,173.6324,173.792,57610.0
2025-05-15 14:20:00,174.25,174.34,174.06,174.33,48974.0,173.7521,173.8418,173.5626,173.8319,48974.0
2025-05-15 14:25:00,174.31,174.51,174.26,174.47,36667.0,173.8119,174.0113,173.7621,173.9715,36667.0
2025-05-15 14:30:00,174.45,174.84,174.42,174.76,56960.0,173.9515,174.3404,173.9216,174.2606,56960.0
2025-05-15 14:35:00,174.79,174.86,174.57,174.75,29919.0,174.2905,174.3603,174.0712,174.2507,29919.0
2025-05-15 14:40:00,174.75,175.01,174.72,174.91,44351.0,174.2507,174.5099,174.2207,174.4102,44351.0
2025-05-15 14:45:00,174.95,175.03,174.67,175.0,46882.0,174.4501,174.5299,174.1709,174.4999,46882.0
2025-05-15 14:50:00,175.01,175.17,174.92,175.03,51760.0,174.5099,174.6695,174.4202,174.5299,51760.0
2025-05-15 14:55:00,175.03,175.03,174.62,174.7,92438.0,174.5299,174.5299,174.121,174.2008,92438.0
2025-05-15 15:00:00,174.67,174.89,174.56,174.83,40585.0,174.1709,174.3903,174.0612,174.3304,40585.0
2025-05-15 15:05:00,174.82,174.93,174.37,174.42,52852.0,174.3205,174.4301,173.8717,173.9216,52852.0
2025-05-15 15:10:00,174.41,174.69,174.36,174.61,49854.0,173.9116,174.1908,173.8618,174.1111,49854.0
2025-05-15 15:15:00,174.59,174.88,174.53,174.8,63277.0,174.0911,174.3803,174.0313,174.3005,63277.0
2025-05-15 15:20:00,174.75,174.78,174.34,174.34,81239.0,174.2507,174.2806,173.8418,173.8418,81239.0
2025-05-15 15:25:00,174.35,174.4,173.87,174.02,112370.0,173.8518,173.9017,173.3732,173.5227,112370.0
2025-05-15 15:30:00,174.0,174.43,173.99,174.36,87918.0,173.5028,173.9316,173.4928,173.8618,87918.0
2025-05-15 15:35:00,174.35,174.48,174.25,174.32,118378.0,173.8518,173.9814,173.7521,173.8219,118378.0
2025-05-15 15:40:00,174.31,174.7,174.24,174.56,133522.0,173.8119,174.2008,173.7421,174.0612,133522.0
2025-05-15 15:45:00,174.54,174.68,174.35,174.6,161148.0,174.0413,174.1809,173.8518,174.1011,161148.0
2025-05-15 15:50:00,174.63,175.31,174.59,174.91,364471.0,174.131,174.8091,174.0911,174.4102,364471.0
2025-05-15 15:55:00,174.85,175.1,174.27,174.68,665090.0,174.3504,174.5997,173.772,174.1809,665090.0
2025-05-16 09:30:00,168.43,169.47,164.25,165.47,1124134.0,167.9487,168.9857,163.7807,164.9972,1124134.0
2025-05-16 09:35:00,165.35,165.71,163.96,164.0,407391.0,164.8775,165.2365,163.4915,163.5314,407391.0
2025-05-16 09:40:00,164.0,164.55,163.62,163.69,311692.0,163.5314,164.0798,163.1525,163.2223,311692.0
2025-05-16 09:45:00,163.69,164.15,163.31,164.01,307390.0,163.2223,163.6809,162.8433,163.5413,307390.0
2025-05-16 09:50:00,163.99,164.42,163.42,164.12,243812.0,163.5214,163.9502,162.953,163.651,243812.0
2025-05-16 09:55:00,164.11,164.28,163.02,163.2,228608.0,163.6411,163.8106,162.5542,162.7337,228608.0
2025-05-16 10:00:00,163.2,163.42,162.56,163.26,246851.0,162.7337,162.953,162.0955,162.7935,246851.0
2025-05-16 10:05:00,163.3,163.4,162.75,163.37,158379.0,162.8334,162.9331,162.2849,162.9032,158379.0
2025-05-16 10:10:00,163.36,163.64,163.0,163.45,177694.0,162.8932,163.1724,162.5342,162.9829,177694.0
2025-05-16 10:15:00,163.4,163.68,163.29,163.55,160752.0,162.9331,163.2123,162.8234,163.0827,160752.0
2025-05-16 10:20:00,163.5,163.51,162.84,163.26,167476.0,163.0328,163.0428,162.3747,162.7935,167476.0
2025-05-16 10:25:00,163.27,163.36,162.77,162.77,163479.0,162.8035,162.8932,162.3049,162.3049,163479.0
2025-05-16 10:30:00,162.77,162.8,161.92,162.17,255431.0,162.3049,162.3348,161.4573,161.7066,255431.0
2025-05-16 10:35:00,162.19,162.97,162.15,162.93,149811.0,161.7265,162.5043,161.6867,162.4644,149811.0
2025-05-16 10:40:00,162.89,163.18,162.52,162.59,180719.0,162.4245,162.7137,162.0556,162.1254,180719.0
2025-05-16 10:45:00,162.56,163.26,162.32,163.26,131580.0,162.0955,162.7935,161.8562,162.7935,131580.0
2025-05-16 10:50:00,163.26,163.32,162.71,163.13,62743.0,162.7935,162.8533,162.2451,162.6639,62743.0
2025-05-16 10:55:00,163.18,163.46,163.0,163.19,86704.0,162.7137,162.9929,162.5342,162.7237,86704.0
2025-05-16 11:00:00,163.19,163.58,163.15,163.27,96545.0,162.7237,163.1126,162.6838,162.8035,96545.0
2025-05-16 11:05:00,163.27,163.85,163.25,163.29,93400.0,162.8035,163.3818,162.7835,162.8234,93400.0
2025-05-16 11:10:00,163.27,163.53,163.11,163.25,67071.0,162.8035,163.0627,162.6439,162.7835,67071.0
2025-05-16 11:15:00,163.2,163.41,162.81,163.25,97863.0,162.7337,162.9431,162.3448,162.7835,97863.0
2025-05-16 11:20:00,163.25,163.29,162.8,163.05,62816.0,162.7835,162.8234,162.3348,162.5841,62816.0
2025-05-16 11:25:00,163.09,163.5,162.9,163.35,70199.0,162.624,163.0328,162.4345,162.8832,70199.0
2025-05-16 11:30:00,163.4,164.0,163.27,163.77,177762.0,162.9331,163.5314,162.8035,163.302,177762.0
2025-05-16 11:35:00,163.77,163.84,163.34,163.55,103809.0,163.302,163.3718,162.8733,163.0827,103809.0
2025-05-16 11:40:00,163.61,164.16,163.48,163.96,95192.0,163.1425,163.6909,163.0129,163.4915,95192.0
2025-05-16 11:45:00,164.0,164.29,163.94,164.17,73314.0,163.5314,163.8205,163.4715,163.7009,73314.0
2025-05-16 11:50:00,164.19,164.54,164.07,164.41,98022.0,163.7208,164.0698,163.6012,163.9402,98022.0
2025-05-16 11:55:00,164.36,164.5,163.81,163.93,155336.0,163.8903,164.0299,163.3419,163.4616,155336.0
2025-05-16 12:00:00,163.93,164.07,163.72,164.01,76607.0,163.4616,163.6012,163.2522,163.5413,76607.0
2025-05-16 12:05:00,164.03,164.09,163.44,163.84,163283.0,163.5613,163.6211,162.973,163.3718,163283.0
2025-05-16 12:10:00,163.87,164.08,163.71,163.99,44304.0,163.4017,163.6111,163.2422,163.5214,44304.0
2025-05-16 12:15:00,164.0,164.34,163.96,164.3,43946.0,163.5314,163.8704,163.4915,163.8305,43946.0
2025-05-16 12:20:00,164.25,164.44,163.8,163.8,65990.0,163.7807,163.9701,163.3319,163.3319,65990.0
2025-05-16 12:25:00,163.8,164.08,163.7,163.81,75349.0,163.3319,163.6111,163.2322,163.3419,75349.0
2025-05-16 12:30:00,163.8,163.99,163.41,163.43,52812.0,163.3319,163.5214,162.9431,162.963,52812.0
2025-05-16 12:35:00,163.48,163.8,163.43,163.75,71142.0,163.0129,163.3319,162.963,163.2821,71142.0
2025-05-16 12:40:00,163.84,163.93,163.49,163.66,36820.0,163.3718,163.4616,163.0228,163.1923,36820.0
2025-05-16 12:45:00,163.66,164.1,163.62,163.95,38838.0,163.1923,163.6311,163.1525,163.4815,38838.0
2025-05-16 12:50:00,163.95,164.35,163.86,164.16,70276.0,163.4815,163.8804,163.3918,163.6909,70276.0
2025-05-16 12:55:00,164.18,164.4,164.14,164.18,49897.0,163.7109,163.9302,163.671,163.7109,49897.0
2025-05-16 13:00:00,164.19,164.39,163.97,164.27,53458.0,163.7208,163.9203,163.5015,163.8006,53458.0
2025-05-16 13:05:00,164.28,164.54,164.25,164.48,51518.0,163.8106,164.0698,163.7807,164.01,51518.0
2025-05-16 13:10:00,164.46,164.64,164.2,164.63,43491.0,163.9901,164.1695,163.7308,164.1596,43491.0
2025-05-16 13:15:00,164.62,164.95,164.58,164.9,75789.0,164.1496,164.4787,164.1097,164.4288,75789.0
2025-05-16 13:20:00,164.95,165.25,164.85,165.16,109116.0,164.4787,164.7778,164.3789,164.6881,109116.0
2025-05-16 13:25:00,165.19,165.35,164.98,165.1,75194.0,164.718,164.8775,164.5086,164.6282,75194.0
2025-05-16 13:30:00,165.14,165.37,164.96,165.3,80370.0,164.6681,164.8975,164.4886,164.8277,80370.0
2025-05-16 13:35:00,165.3,165.37,165.02,165.28,69342.0,164.8277,164.8975,164.5485,164.8077,69342.0
2025-05-16 13:40:00,165.28,165.31,164.71,164.79,57572.0,164.8077,164.8376,164.2393,164.3191,57572.0
2025-05-16 13:45:00,164.84,165.06,164.74,164.84,92148.0,164.369,164.5883,164.2693,164.369,92148.0
2025-05-16 13:50:00,164.77,164.83,164.14,164.22,92733.0,164.2992,164.359,163.671,163.7507,92733.0
2025-05-16 13:55:00,164.26,164.34,163.87,164.01,52119.0,163.7906,163.8704,163.4017,163.5413,52119.0
2025-05-16 14:00:00,163.98,164.42,163.96,164.34,45237.0,163.5114,163.9502,163.4915,163.8704,45237.0
2025-05-16 14:05:00,164.39,164.66,164.31,164.5,25622.0,163.9203,164.1895,163.8405,164.0299,25622.0
2025-05-16 14:10:00,164.53,164.8,164.42,164.65,27645.0,164.0599,164.3291,163.9502,164.1795,27645.0
2025-05-16 14:15:00,164.64,164.82,164.55,164.81,33406.0,164.1695,164.349,164.0798,164.3391,33406.0
2025-05-16 14:20:00,164.83,164.83,164.5,164.61,58313.0,164.359,164.359,164.0299,164.1396,58313.0
2025-05-16 14:25:00,164.63,164.74,164.54,164.64,35336.0,164.1596,164.2693,164.0698,164.1695,35336.0
2025-05-16 14:30:00,164.64,164.92,164.55,164.92,40756.0,164.1695,164.4487,164.0798,164.4487,40756.0
2025-05-16 14:35:00,164.92,165.04,164.79,164.9,32698.0,164.4487,164.5684,164.3191,164.4288,32698.0
2025-05-16 14:40:00,164.94,165.15,164.91,165.0,70857.0,164.4687,164.6781,164.4388,164.5285,70857.0
2025-05-16 14:45:00,165.02,165.27,165.0,165.18,71112.0,164.5485,164.7977,164.5285,164.708,71112.0
2025-05-16 14:50:00,165.17,165.22,164.93,165.21,63668.0,164.698,164.7479,164.4587,164.7379,63668.0
2025-05-16 14:55:00,165.17,165.26,164.92,165.08,52442.0,164.698,164.7878,164.4487,164.6083,52442.0
2025-05-16 15:00:00,165.12,165.29,165.02,165.17,70552.0,164.6482,164.8177,164.5485,164.698,70552.0
2025-05-16 15:05:00,165.16,165.39,165.06,165.13,69439.0,164.6881,164.9174,164.5883,164.6581,69439.0
2025-05-16 15:10:00,165.14,165.31,165.0,165.11,63935.0,164.6681,164.8376,164.5285,164.6382,63935.0
2025-05-16 15:15:00,165.15,165.24,164.91,165.21,61874.0,164.6781,164.7678,164.4388,164.7379,61874.0
2025-05-16 15:20:00,165.21,165.37,165.06,165.19,100281.0,164.7379,164.8975,164.5883,164.718,100281.0
2025-05-16 15:25:00,165.19,165.29,165.08,165.15,58775.0,164.718,164.8177,164.6083,164.6781,58775.0
2025-05-16 15:30:00,165.13,165.15,164.81,164.83,66843.0,164.6581,164.6781,164.3391,164.359,66843.0
2025-05-16 15:35:00,164.86,164.95,164.75,164.81,58677.0,164.3889,164.4787,164.2792,164.3391,58677.0
2025-05-16 15:40:00,164.81,164.89,164.66,164.79,79516.0,164.3391,164.4188,164.1895,164.3191,79516.0
2025-05-16 15:45:00,164.81,165.24,164.73,165.18,165914.0,164.3391,164.7678,164.2593,164.708,165914.0
2025-05-16 15:50:00,165.16,165.34,165.06,165.26,180111.0,164.6881,164.8675,164.5883,164.7878,180111.0
2025-05-16 15:55:00,165.27,165.61,165.2,165.52,389232.0,164.7977,165.1368,164.7279,165.047,389232.0
2025-05-19 09:30:00,162.54,163.56,162.37,162.67,218401.0,162.0755,163.0926,161.906,162.2052,218401.0
2025-05-19 09:35:00,162.69,163.62,162.61,163.57,63991.0,162.2251,163.1525,162.1453,163.1026,63991.0
2025-05-19 09:40:00,163.57,163.8,163.1,163.8,60637.0,163.1026,163.3319,162.6339,163.3319,60637.0
2025-05-19 09:45:00,163.75,163.81,162.86,163.43,78566.0,163.2821,163.3419,162.3946,162.963,78566.0
2025-05-19 09:50:00,163.38,163.5,163.16,163.34,49640.0,162.9131,163.0328,162.6938,162.8733,49640.0
2025-05-19 09:55:00,163.36,163.55,163.28,163.37,38174.0,162.8932,163.0827,162.8134,162.9032,38174.0
2025-05-19 10:00:00,163.37,163.98,163.37,163.91,41953.0,162.9032,163.5114,162.9032,163.4416,41953.0
2025-05-19 10:05:00,163.86,164.33,163.78,164.17,51715.0,163.3918,163.8604,163.312,163.7009,51715.0
2025-05-19 10:10:00,164.17,164.19,163.85,163.9,79241.0,163.7009,163.7208,163.3818,163.4317,79241.0
2025-05-19 10:15:00,163.93,164.4,163.93,164.14,55907.0,163.4616,163.9302,163.4616,163.671,55907.0
2025-05-19 10:20:00,164.14,164.22,163.7,163.75,50754.0,163.671,163.7507,163.2322,163.2821,50754.0
2025-05-19 10:25:00,163.72,163.77,163.4,163.72,47783.0,163.2522,163.302,162.9331,163.2522,47783.0
2025-05-19 10:30:00,163.72,163.79,163.32,163.72,50793.0,163.2522,163.322,162.8533,163.2522,50793.0
2025-05-19 10:35:00,163.7,163.97,163.63,163.72,53360.0,163.2322,163.5015,163.1624,163.2522,53360.0
2025-05-19 10:40:00,163.71,163.92,163.65,163.79,32071.0,163.2422,163.4516,163.1824,163.322,32071.0
2025-05-19 10:45:00,163.79,163.87,163.18,163.27,81725.0,163.322,163.4017,162.7137,162.8035,81725.0
2025-05-19 10:50:00,163.24,163.58,163.22,163.34,37389.0,162.7735,163.1126,162.7536,162.8733,37389.0
2025-05-19 10:55:00,163.35,163.63,163.28,163.61,48447.0,162.8832,163.1624,162.8134,163.1425,48447.0
2025-05-19 11:00:00,163.59,163.8,163.51,163.79,27997.0,163.1225,163.3319,163.0428,163.322,27997.0
2025-05-19 11:05:00,163.8,163.99,163.66,163.98,47941.0,163.3319,163.5214,163.1923,163.5114,47941.0
2025-05-19 11:10:00,163.95,164.28,163.94,164.18,22736.0,163.4815,163.8106,163.4715,163.7109,22736.0
2025-05-19 11:15:00,164.19,164.3,163.99,164.29,33978.0,163.7208,163.8305,163.5214,163.8205,33978.0
2025-05-19 11:20:00,164.27,164.3,163.96,164.03,27935.0,163.8006,163.8305,163.4915,163.5613,27935.0
2025-05-19 11:25:00,164.04,164.14,163.9,163.98,20141.0,163.5713,163.671,163.4317,163.5114,20141.0
2025-05-19 11:30:00,163.96,164.21,163.91,164.13,24775.0,163.4915,163.7408,163.4416,163.661,24775.0
2025-05-19 11:35:00,164.14,164.47,164.07,164.45,19162.0,163.671,164.0,163.6012,163.9801,19162.0
2025-05-19 11:40:00,164.46,164.68,164.36,164.36,22376.0,163.9901,164.2094,163.8903,163.8903,22376.0
2025-05-19 11:45:00,164.31,164.46,164.25,164.3,24338.0,163.8405,163.9901,163.7807,163.8305,24338.0
2025-05-19 11:50:00,164.31,164.58,164.24,164.5,16164.0,163.8405,164.1097,163.7707,164.0299,16164.0
2025-05-19 11:55:00,164.5,164.69,164.44,164.69,18028.0,164.0299,164.2194,163.9701,164.2194,18028.0
2025-05-19 12:00:00,164.73,165.09,164.7,165.06,15721.0,164.2593,164.6183,164.2294,164.5883,15721.0
2025-05-19 12:05:00,165.03,165.03,164.86,164.89,17876.0,164.5584,164.5584,164.3889,164.4188,17876.0
2025-05-19 12:10:00,164.88,165.12,164.82,165.01,21102.0,164.4089,164.6482,164.349,164.5385,21102.0
2025-05-19 12:15:00,165.05,165.14,164.89,164.95,18381.0,164.5784,164.6681,164.4188,164.4787,18381.0
2025-05-19 12:20:00,164.92,165.06,164.92,164.98,15660.0,164.4487,164.5883,164.4487,164.5086,15660.0
2025-05-19 12:25:00,164.98,165.26,164.83,165.03,24480.0,164.5086,164.7878,164.359,164.5584,24480.0
2025-05-19 12:30:00,165.03,165.03,164.71,164.72,22973.0,164.5584,164.5584,164.2393,164.2493,22973.0
2025-05-19 12:35:00,164.72,164.82,164.63,164.75,13922.0,164.2493,164.349,164.1596,164.2792,13922.0
2025-05-19 12:40:00,164.75,164.8,164.62,164.66,16464.0,164.2792,164.3291,164.1496,164.1895,16464.0
2025-05-19 12:45:00,164.66,164.84,164.66,164.76,17042.0,164.1895,164.369,164.1895,164.2892,17042.0
2025-05-19 12:50:00,164.79,165.11,164.78,165.03,13098.0,164.3191,164.6382,164.3091,164.5584,13098.0
2025-05-19 12:55:00,165.04,165.39,165.0,165.35,15515.0,164.5684,164.9174,164.5285,164.8775,15515.0
2025-05-19 13:00:00,165.33,165.7,165.27,165.66,36978.0,164.8576,165.2265,164.7977,165.1866,36978.0
2025-05-19 13:05:00,165.68,165.94,165.64,165.85,27359.0,165.2066,165.4658,165.1667,165.3761,27359.0
2025-05-19 13:10:00,165.87,165.87,165.63,165.64,37476.0,165.396,165.396,165.1567,165.1667,37476.0
2025-05-19 13:15:00,165.63,165.66,165.46,165.49,12376.0,165.1567,165.1866,164.9872,165.0171,12376.0
2025-05-19 13:20:00,165.47,165.78,165.42,165.78,16549.0,164.9972,165.3063,164.9473,165.3063,16549.0
2025-05-19 13:25:00,165.73,165.93,165.62,165.62,15616.0,165.2564,165.4559,165.1467,165.1467,15616.0
2025-05-19 13:30:00,165.64,165.86,165.48,165.85,19187.0,165.1667,165.3861,165.0071,165.3761,19187.0
2025-05-19 13:35:00,165.85,165.85,165.57,165.59,12187.0,165.3761,165.3761,165.0969,165.1168,12187.0
2025-05-19 13:40:00,165.61,165.76,165.53,165.66,15532.0,165.1368,165.2863,165.057,165.1866,15532.0
2025-05-19 13:45:00,165.7,165.72,165.5,165.5,12076.0,165.2265,165.2465,165.0271,165.0271,12076.0
2025-05-19 13:50:00,165.49,165.69,165.45,165.55,15455.0,165.0171,165.2165,164.9772,165.0769,15455.0
2025-05-19 13:55:00,165.55,165.59,165.45,165.49,10597.0,165.0769,165.1168,164.9772,165.0171,10597.0
2025-05-19 14:00:00,165.49,165.56,165.31,165.31,15175.0,165.0171,165.0869,164.8376,164.8376,15175.0
2025-05-19 14:05:00,165.32,165.41,165.18,165.18,19954.0,164.8476,164.9373,164.708,164.708,19954.0
2025-05-19 14:10:00,165.18,165.25,165.02,165.25,21673.0,164.708,164.7778,164.5485,164.7778,21673.0
2025-05-19 14:15:00,165.25,165.26,164.96,165.06,35812.0,164.7778,164.7878,164.4886,164.5883,35812.0
2025-05-19 14:20:00,165.04,165.08,164.93,164.99,12817.0,164.5684,164.6083,164.4587,164.5185,12817.0
2025-05-19 14:25:00,164.97,165.26,164.96,165.16,36476.0,164.4986,164.7878,164.4886,164.6881,36476.0
2025-05-19 14:30:00,165.15,165.36,165.12,165.27,29859.0,164.6781,164.8875,164.6482,164.7977,29859.0
2025-05-19 14:35:00,165.28,165.43,165.25,165.41,22062.0,164.8077,164.9573,164.7778,164.9373,22062.0
2025-05-19 14:40:00,165.41,165.41,165.14,165.27,16045.0,164.9373,164.9373,164.6681,164.7977,16045.0
2025-05-19 14:45:00,165.26,165.28,165.09,165.2,11364.0,164.7878,164.8077,164.6183,164.7279,11364.0
2025-05-19 14:50:00,165.22,165.46,165.21,165.42,25298.0,164.7479,164.9872,164.7379,164.9473,25298.0
2025-05-19 14:55:00,165.41,165.5,165.34,165.43,32985.0,164.9373,165.0271,164.8675,164.9573,32985.0
2025-05-19 15:00:00,165.45,165.54,165.25,165.37,20369.0,164.9772,165.067,164.7778,164.8975,20369.0
2025-05-19 15:05:00,165.38,165.55,165.35,165.37,19287.0,164.9074,165.0769,164.8775,164.8975,19287.0
2025-05-19 15:10:00,165.37,165.42,165.25,165.26,31024.0,164.8975,164.9473,164.7778,164.7878,31024.0
2025-05-19 15:15:00,165.25,165.35,165.15,165.21,25773.0,164.7778,164.8775,164.6781,164.7379,25773.0
2025-05-19 15:20:00,165.2,165.35,165.19,165.26,19581.0,164.7279,164.8775,164.718,164.7878,19581.0
2025-05-19 15:25:00,165.29,165.29,165.08,165.12,31549.0,164.8177,164.8177,164.6083,164.6482,31549.0
2025-05-19 15:30:00,165.11,165.25,165.05,165.22,46930.0,164.6382,164.7778,164.5784,164.7479,46930.0
2025-05-19 15:35:00,165.21,165.39,165.1,165.22,31985.0,164.7379,164.9174,164.6282,164.7479,31985.0
2025-05-19 15:40:00,165.22,165.27,165.11,165.2,40739.0,164.7479,164.7977,164.6382,164.7279,40739.0
2025-05-19 15:45:00,165.15,165.51,165.13,165.5,92426.0,164.6781,165.0371,164.6581,165.0271,92426.0
2025-05-19 15:50:00,165.51,165.75,165.45,165.65,62030.0,165.0371,165.2764,164.9772,165.1767,62030.0
2025-05-19 15:55:00,165.58,166.0,165.38,165.95,321978.0,165.1069,165.5257,164.9074,165.4758,321978.0
2025-05-20 09:30:00,165.45,165.45,164.41,164.74,147847.0,164.9772,164.9772,163.9402,164.2693,147847.0
2025-05-20 09:35:00,164.81,164.93,164.42,164.78,76035.0,164.3391,164.4587,163.9502,164.3091,76035.0
2025-05-20 09:40:00,164.78,164.83,164.39,164.68,43126.0,164.3091,164.359,163.9203,164.2094,43126.0
2025-05-20 09:45:00,164.69,164.86,164.34,164.67,87687.0,164.2194,164.3889,163.8704,164.1995,87687.0
2025-05-20 09:50:00,164.68,165.35,164.61,165.28,50155.0,164.2094,164.8775,164.1396,164.8077,50155.0
2025-05-20 09:55:00,165.22,165.27,164.98,165.06,25595.0,164.7479,164.7977,164.5086,164.5883,25595.0
2025-05-20 10:00:00,165.1,165.24,164.99,165.12,29747.0,164.6282,164.7678,164.5185,164.6482,29747.0
2025-05-20 10:05:00,165.13,165.32,165.0,165.0,27034.0,164.6581,164.8476,164.5285,164.5285,27034.0
2025-05-20 10:10:00,165.0,165.32,164.99,165.07,37102.0,164.5285,164.8476,164.5185,164.5983,37102.0
2025-05-20 10:15:00,165.12,165.4,165.04,165.33,31587.0,164.6482,164.9274,164.5684,164.8576,31587.0
2025-05-20 10:20:00,165.36,165.38,165.07,165.07,19015.0,164.8875,164.9074,164.5983,164.5983,19015.0
2025-05-20 10:25:00,165.11,165.17,164.9,165.01,32418.0,164.6382,164.698,164.4288,164.5385,32418.0
2025-05-20 10:30:00,164.96,165.21,164.94,165.21,37107.0,164.4886,164.7379,164.4687,164.7379,37107.0
2025-05-20 10:35:00,165.19,165.35,165.09,165.32,18061.0,164.718,164.8775,164.6183,164.8476,18061.0
2025-05-20 10:40:00,165.32,165.32,165.07,165.29,32714.0,164.8476,164.8476,164.5983,164.8177,32714.0
2025-05-20 10:45:00,165.31,165.4,165.23,165.3,25917.0,164.8376,164.9274,164.7579,164.8277,25917.0
2025-05-20 10:50:00,165.3,165.35,165.19,165.31,26767.0,164.8277,164.8775,164.718,164.8376,26767.0
2025-05-20 10:55:00,165.31,165.35,164.92,164.99,48711.0,164.8376,164.8775,164.4487,164.5185,48711.0
2025-05-20 11:00:00,164.97,165.15,164.84,165.14,17442.0,164.4986,164.6781,164.369,164.6681,17442.0
2025-05-20 11:05:00,165.16,165.2,164.98,165.04,25057.0,164.6881,164.7279,164.5086,164.5684,25057.0
2025-05-20 11:10:00,165.05,165.25,165.04,165.16,18503.0,164.5784,164.7778,164.5684,164.6881,18503.0
2025-05-20 11:15:00,165.2,165.31,165.12,165.2,17263.0,164.7279,164.8376,164.6482,164.7279,17263.0
2025-05-20 11:20:00,165.25,165.31,165.13,165.19,18995.0,164.7778,164.8376,164.6581,164.718,18995.0
2025-05-20 11:25:00,165.18,165.27,165.09,165.23,19331.0,164.708,164.7977,164.6183,164.7579,19331.0
2025-05-20 11:30:00,165.25,165.27,165.06,165.2,25685.0,164.7778,164.7977,164.5883,164.7279,25685.0
2025-05-20 11:35:00,165.21,165.21,164.94,165.0,35734.0,164.7379,164.7379,164.4687,164.5285,35734.0
2025-05-20 11:40:00,165.03,165.04,164.68,164.75,14014.0,164.5584,164.5684,164.2094,164.2792,14014.0
2025-05-20 11:45:00,164.73,165.12,164.72,165.02,24592.0,164.2593,164.6482,164.2493,164.5485,24592.0
2025-05-20 11:50:00,165.04,165.14,164.99,164.99,13965.0,164.5684,164.6681,164.5185,164.5185,13965.0
2025-05-20 11:55:00,165.0,165.24,165.0,165.16,20664.0,164.5285,164.7678,164.5285,164.6881,20664.0
2025-05-20 12:00:00,165.15,165.25,165.05,165.08,16636.0,164.6781,164.7778,164.5784,164.6083,16636.0
2025-05-20 12:05:00,165.1,165.12,164.98,165.02,19745.0,164.6282,164.6482,164.5086,164.5485,19745.0
2025-05-20 12:10:00,165.03,165.24,164.93,165.19,29002.0,164.5584,164.7678,164.4587,164.718,29002.0
2025-05-20 12:15:00,165.2,165.26,165.13,165.23,23587.0,164.7279,164.7878,164.6581,164.7579,23587.0
2025-05-20 12:20:00,165.24,165.35,165.14,165.14,14405.0,164.7678,164.8775,164.6681,164.6681,14405.0
2025-05-20 12:25:00,165.14,165.37,165.09,165.25,16503.0,164.6681,164.8975,164.6183,164.7778,16503.0
2025-05-20 12:30:00,165.26,165.45,165.24,165.38,27478.0,164.7878,164.9772,164.7678,164.9074,27478.0
2025-05-20 12:35:00,165.38,165.55,165.35,165.49,18243.0,164.9074,165.0769,164.8775,165.0171,18243.0
2025-05-20 12:40:00,165.52,165.56,165.39,165.5,22948.0,165.047,165.0869,164.9174,165.0271,22948.0
2025-05-20 12:45:00,165.52,165.61,165.44,165.53,16353.0,165.047,165.1368,164.9673,165.057,16353.0
2025-05-20 12:50:00,165.57,165.65,165.48,165.52,20112.0,165.0969,165.1767,165.0071,165.047,20112.0
2025-05-20 12:55:00,165.54,165.58,165.49,165.5,10573.0,165.067,165.1069,165.0171,165.0271,10573.0
2025-05-20 13:00:00,165.53,165.66,165.48,165.65,17716.0,165.057,165.1866,165.0071,165.1767,17716.0
2025-05-20 13:05:00,165.66,165.77,165.63,165.76,57122.0,165.1866,165.2963,165.1567,165.2863,57122.0
2025-05-20 13:10:00,165.76,165.85,165.65,165.85,15443.0,165.2863,165.3761,165.1767,165.3761,15443.0
2025-05-20 13:15:00,165.85,165.88,165.67,165.76,21290.0,165.3761,165.406,165.1966,165.2863,21290.0
2025-05-20 13:20:00,165.76,165.78,165.66,165.67,14724.0,165.2863,165.3063,165.1866,165.1966,14724.0
2025-05-20 13:25:00,165.68,165.81,165.66,165.74,11232.0,165.2066,165.3362,165.1866,165.2664,11232.0
2025-05-20 13:30:00,165.74,165.84,165.69,165.76,14530.0,165.2664,165.3661,165.2165,165.2863,14530.0
2025-05-20 13:35:00,165.78,165.85,165.71,165.78,14373.0,165.3063,165.3761,165.2365,165.3063,14373.0
2025-05-20 13:40:00,165.78,165.84,165.74,165.84,10051.0,165.3063,165.3661,165.2664,165.3661,10051.0
2025-05-20 13:45:00,165.83,165.94,165.7,165.72,33183.0,165.3561,165.4658,165.2265,165.2465,33183.0
2025-05-20 13:50:00,165.72,165.73,165.63,165.72,22401.0,165.2465,165.2564,165.1567,165.2465,22401.0
2025-05-20 13:55:00,165.73,165.76,165.6,165.69,18965.0,165.2564,165.2863,165.1268,165.2165,18965.0
2025-05-20 14:00:00,165.69,165.69,165.56,165.6,18449.0,165.2165,165.2165,165.0869,165.1268,18449.0
2025-05-20 14:05:00,165.57,165.6,165.38,165.44,19971.0,165.0969,165.1268,164.9074,164.9673,19971.0
2025-05-20 14:10:00,165.42,165.47,165.33,165.4,13352.0,164.9473,164.9972,164.8576,164.9274,13352.0
2025-05-20 14:15:00,165.4,165.44,165.15,165.22,23553.0,164.9274,164.9673,164.6781,164.7479,23553.0
2025-05-20 14:20:00,165.2,165.2,164.67,164.78,42455.0,164.7279,164.7279,164.1995,164.3091,42455.0
2025-05-20 14:25:00,164.81,164.88,164.26,164.31,27580.0,164.3391,164.4089,163.7906,163.8405,27580.0
2025-05-20 14:30:00,164.31,164.61,164.26,164.61,28447.0,163.8405,164.1396,163.7906,164.1396,28447.0
2025-05-20 14:35:00,164.58,164.74,164.49,164.63,23667.0,164.1097,164.2693,164.02,164.1596,23667.0
2025-05-20 14:40:00,164.6,164.63,164.39,164.59,18382.0,164.1297,164.1596,163.9203,164.1197,18382.0
2025-05-20 14:45:00,164.62,164.77,164.41,164.7,34293.0,164.1496,164.2992,163.9402,164.2294,34293.0
2025-05-20 14:50:00,164.69,164.79,164.61,164.77,23022.0,164.2194,164.3191,164.1396,164.2992,23022.0
2025-05-20 14:55:00,164.77,164.84,164.67,164.67,34237.0,164.2992,164.369,164.1995,164.1995,34237.0
2025-05-20 15:00:00,164.67,164.68,164.28,164.33,19661.0,164.1995,164.2094,163.8106,163.8604,19661.0
2025-05-20 15:05:00,164.33,164.43,164.23,164.42,24413.0,163.8604,163.9601,163.7607,163.9502,24413.0
2025-05-20 15:10:00,164.42,164.61,164.3,164.54,39899.0,163.9502,164.1396,163.8305,164.0698,39899.0
2025-05-20 15:15:00,164.54,164.6,164.37,164.57,34493.0,164.0698,164.1297,163.9003,164.0997,34493.0
2025-05-20 15:20:00,164.58,164.61,164.41,164.54,25303.0,164.1097,164.1396,163.9402,164.0698,25303.0
2025-05-20 15:25:00,164.52,164.66,164.49,164.57,33004.0,164.0499,164.1895,164.02,164.0997,33004.0
2025-05-20 15:30:00,164.58,165.0,164.58,164.9,31506.0,164.1097,164.5285,164.1097,164.4288,31506.0
2025-05-20 15:35:00,164.92,165.01,164.84,164.96,33582.0,164.4487,164.5385,164.369,164.4886,33582.0
2025-05-20 15:40:00,164.98,165.03,164.83,164.96,30104.0,164.5086,164.5584,164.359,164.4886,30104.0
2025-05-20 15:45:00,164.97,165.2,164.94,165.14,32850.0,164.4986,164.7279,164.4687,164.6681,32850.0
2025-05-20 15:50:00,165.1,165.72,164.97,165.61,90685.0,164.6282,165.2465,164.4986,165.1368,90685.0
2025-05-20 15:55:00,165.58,165.8,165.48,165.71,194405.0,165.1069,165.3262,165.0071,165.2365,194405.0
2025-05-21 09:30:00,163.54,164.74,163.54,164.69,129256.0,163.0727,164.2693,163.0727,164.2194,129256.0
2025-05-21 09:35:00,164.61,164.75,164.4,164.61,19855.0,164.1396,164.2792,163.9302,164.1396,19855.0
2025-05-21 09:40:00,164.61,164.94,164.53,164.83,26829.0,164.1396,164.4687,164.0599,164.359,26829.0
2025-05-21 09:45:00,164.83,164.97,164.52,164.71,28263.0,164.359,164.4986,164.0499,164.2393,28263.0
2025-05-21 09:50:00,164.75,164.84,164.39,164.53,35744.0,164.2792,164.369,163.9203,164.0599,35744.0
2025-05-21 09:55:00,164.52,164.71,164.19,164.36,46508.0,164.0499,164.2393,163.7208,163.8903,46508.0
2025-05-21 10:00:00,164.42,164.86,164.33,164.59,55775.0,163.9502,164.3889,163.8604,164.1197,55775.0
2025-05-21 10:05:00,164.59,164.76,164.48,164.72,20111.0,164.1197,164.2892,164.01,164.2493,20111.0
2025-05-21 10:10:00,164.7,164.78,164.49,164.65,22512.0,164.2294,164.3091,164.02,164.1795,22512.0
2025-05-21 10:15:00,164.69,165.06,164.61,165.02,26660.0,164.2194,164.5883,164.1396,164.5485,26660.0
2025-05-21 10:20:00,165.02,165.1,164.79,164.92,15551.0,164.5485,164.6282,164.3191,164.4487,15551.0
2025-05-21 10:25:00,164.92,165.05,164.75,164.83,23970.0,164.4487,164.5784,164.2792,164.359,23970.0
2025-05-21 10:30:00,164.82,164.86,164.49,164.6,23580.0,164.349,164.3889,164.02,164.1297,23580.0
2025-05-21 10:35:00,164.62,164.87,164.52,164.87,18293.0,164.1496,164.3989,164.0499,164.3989,18293.0
2025-05-21 10:40:00,164.89,164.95,164.56,164.56,12597.0,164.4188,164.4787,164.0898,164.0898,12597.0
2025-05-21 10:45:00,164.59,164.62,164.36,164.57,14006.0,164.1197,164.1496,163.8903,164.0997,14006.0
2025-05-21 10:50:00,164.62,164.77,164.42,164.46,24033.0,164.1496,164.2992,163.9502,163.9901,24033.0
2025-05-21 10:55:00,164.46,164.82,164.39,164.8,31786.0,163.9901,164.349,163.9203,164.3291,31786.0
2025-05-21 11:00:00,164.78,165.11,164.76,165.04,29614.0,164.3091,164.6382,164.2892,164.5684,29614.0
2025-05-21 11:05:00,165.07,165.44,164.87,165.44,36810.0,164.5983,164.9673,164.3989,164.9673,36810.0
2025-05-21 11:10:00,165.44,165.45,165.26,165.39,19542.0,164.9673,164.9772,164.7878,164.9174,19542.0
2025-05-21 11:15:00,165.45,165.5,165.14,165.19,18075.0,164.9772,165.0271,164.6681,164.718,18075.0
2025-05-21 11:20:00,165.19,165.67,165.14,165.66,30225.0,164.718,165.1966,164.6681,165.1866,30225.0
2025-05-21 11:25:00,165.66,165.75,165.49,165.57,32248.0,165.1866,165.2764,165.0171,165.0969,32248.0
2025-05-21 11:30:00,165.57,165.68,165.4,165.66,29265.0,165.0969,165.2066,164.9274,165.1866,29265.0
2025-05-21 11:35:00,165.61,165.62,165.33,165.5,17825.0,165.1368,165.1467,164.8576,165.0271,17825.0
2025-05-21 11:40:00,165.5,165.59,165.37,165.52,23555.0,165.0271,165.1168,164.8975,165.047,23555.0
2025-05-21 11:45:00,165.52,165.85,165.52,165.85,17165.0,165.047,165.3761,165.047,165.3761,17165.0
2025-05-21 11:50:00,165.82,166.1,165.78,166.08,49342.0,165.3462,165.6254,165.3063,165.6054,49342.0
2025-05-21 11:55:00,166.11,166.16,165.86,166.06,23020.0,165.6353,165.6852,165.3861,165.5855,23020.0
2025-05-21 12:00:00,166.05,166.18,166.01,166.07,14196.0,165.5755,165.7051,165.5356,165.5955,14196.0
2025-05-21 12:05:00,166.03,166.15,165.9,166.03,13986.0,165.5556,165.6752,165.4259,165.5556,13986.0
2025-05-21 12:10:00,166.08,166.13,165.87,165.88,7227.0,165.6054,165.6553,165.396,165.406,7227.0
2025-05-21 12:15:00,165.9,165.95,165.79,165.84,13236.0,165.4259,165.4758,165.3163,165.3661,13236.0
2025-05-21 12:20:00,165.8,165.81,165.61,165.67,15379.0,165.3262,165.3362,165.1368,165.1966,15379.0
2025-05-21 12:25:00,165.67,165.82,165.6,165.8,8187.0,165.1966,165.3462,165.1268,165.3262,8187.0
2025-05-21 12:30:00,165.71,165.96,165.71,165.93,13518.0,165.2365,165.4858,165.2365,165.4559,13518.0
2025-05-21 12:35:00,165.91,166.03,165.83,165.94,11104.0,165.4359,165.5556,165.3561,165.4658,11104.0
2025-05-21 12:40:00,165.96,166.09,165.95,165.98,8923.0,165.4858,165.6154,165.4758,165.5057,8923.0
2025-05-21 12:45:00,165.98,166.21,165.93,166.11,11581.0,165.5057,165.7351,165.4559,165.6353,11581.0
2025-05-21 12:50:00,166.13,166.29,166.1,166.22,14931.0,165.6553,165.8148,165.6254,165.745,14931.0
2025-05-21 12:55:00,166.22,166.24,165.76,165.77,20189.0,165.745,165.765,165.2863,165.2963,20189.0
2025-05-21 13:00:00,165.82,165.86,165.6,165.72,13046.0,165.3462,165.3861,165.1268,165.2465,13046.0
2025-05-21 13:05:00,165.77,165.77,165.38,165.41,9980.0,165.2963,165.2963,164.9074,164.9373,9980.0
2025-05-21 13:10:00,165.41,165.46,165.25,165.35,7438.0,164.9373,164.9872,164.7778,164.8775,7438.0
2025-05-21 13:15:00,165.3,165.31,164.21,164.45,30415.0,164.8277,164.8376,163.7408,163.9801,30415.0
2025-05-21 13:20:00,164.42,164.44,163.46,163.52,26800.0,163.9502,163.9701,162.9929,163.0527,26800.0
2025-05-21 13:25:00,163.5,163.72,162.75,162.76,67758.0,163.0328,163.2522,162.2849,162.2949,67758.0
2025-05-21 13:30:00,162.77,163.6,162.46,163.25,76423.0,162.3049,163.1325,161.9958,162.7835,76423.0
2025-05-21 13:35:00,163.17,163.95,162.94,163.95,26205.0,162.7037,163.4815,162.4744,163.4815,26205.0
2025-05-21 13:40:00,163.89,163.95,163.41,163.44,21863.0,163.4217,163.4815,162.9431,162.973,21863.0
2025-05-21 13:45:00,163.44,163.9,163.37,163.67,15199.0,162.973,163.4317,162.9032,163.2023,15199.0
2025-05-21 13:50:00,163.64,163.87,163.26,163.41,19304.0,163.1724,163.4017,162.7935,162.9431,19304.0
2025-05-21 13:55:00,163.37,163.46,163.2,163.44,18529.0,162.9032,162.9929,162.7337,162.973,18529.0
2025-05-21 14:00:00,163.45,163.52,162.94,163.0,23301.0,162.9829,163.0527,162.4744,162.5342,23301.0
2025-05-21 14:05:00,162.96,163.42,162.87,163.3,21054.0,162.4943,162.953,162.4046,162.8334,21054.0
2025-05-21 14:10:00,163.39,163.39,162.75,162.95,29754.0,162.9231,162.9231,162.2849,162.4844,29754.0
2025-05-21 14:15:00,162.93,163.08,162.8,162.9,29348.0,162.4644,162.614,162.3348,162.4345,29348.0
2025-05-21 14:20:00,162.86,162.88,162.55,162.81,33597.0,162.3946,162.4146,162.0855,162.3448,33597.0
2025-05-21 14:25:00,162.78,163.17,162.78,163.09,16145.0,162.3149,162.7037,162.3149,162.624,16145.0
2025-05-21 14:30:00,163.06,163.4,162.99,163.38,15936.0,162.5941,162.9331,162.5243,162.9131,15936.0
2025-05-21 14:35:00,163.44,163.47,163.08,163.15,16980.0,162.973,163.0029,162.614,162.6838,16980.0
2025-05-21 14:40:00,163.16,163.44,163.16,163.38,23320.0,162.6938,162.973,162.6938,162.9131,23320.0
2025-05-21 14:45:00,163.37,163.51,162.92,163.01,23495.0,162.9032,163.0428,162.4545,162.5442,23495.0
2025-05-21 14:50:00,162.97,163.19,162.88,162.92,15412.0,162.5043,162.7237,162.4146,162.4545,15412.0
2025-05-21 14:55:00,162.86,162.99,162.61,162.7,20417.0,162.3946,162.5243,162.1453,162.2351,20417.0
2025-05-21 15:00:00,162.75,162.97,162.57,162.57,24704.0,162.2849,162.5043,162.1055,162.1055,24704.0
2025-05-21 15:05:00,162.57,162.76,161.88,161.92,48027.0,162.1055,162.2949,161.4174,161.4573,48027.0
2025-05-21 15:10:00,161.87,162.28,161.66,162.25,45839.0,161.4075,161.8163,161.1981,161.7864,45839.0
2025-05-21 15:15:00,162.21,162.26,161.97,162.13,29102.0,161.7465,161.7963,161.5072,161.6667,29102.0
2025-05-21 15:20:00,162.11,162.28,161.8,161.9,42754.0,161.6468,161.8163,161.3377,161.4374,42754.0
2025-05-21 15:25:00,161.88,162.02,161.72,161.88,50027.0,161.4174,161.557,161.2579,161.4174,50027.0
2025-05-21 15:30:00,161.95,162.54,161.89,162.38,62094.0,161.4872,162.0755,161.4274,161.916,62094.0
2025-05-21 15:35:00,162.41,162.9,162.24,162.89,44590.0,161.9459,162.4345,161.7764,162.4245,44590.0
2025-05-21 15:40:00,162.85,163.1,162.77,163.05,40018.0,162.3847,162.6339,162.3049,162.5841,40018.0
2025-05-21 15:45:00,163.01,163.22,162.81,163.02,51684.0,162.5442,162.7536,162.3448,162.5542,51684.0
2025-05-21 15:50:00,163.1,163.34,162.39,162.43,55843.0,162.6339,162.8733,161.926,161.9659,55843.0
2025-05-21 15:55:00,162.47,162.59,162.11,162.23,302135.0,162.0057,162.1254,161.6468,161.7664,302135.0
2025-05-22 09:30:00,160.69,162.27,160.69,160.8,146622.0,160.69,162.27,160.69,160.8,146622.0
2025-05-22 09:35:00,160.9,161.51,160.61,161.33,42538.0,160.9,161.51,160.61,161.33,42538.0
2025-05-22 09:40:00,161.25,161.77,161.05,161.09,87798.0,161.25,161.77,161.05,161.09,87798.0
2025-05-22 09:45:00,161.12,161.36,160.87,161.31,36084.0,161.12,161.36,160.87,161.31,36084.0
2025-05-22 09:50:00,161.31,162.05,161.12,161.7,43684.0,161.31,162.05,161.12,161.7,43684.0
2025-05-22 09:55:00,161.7,162.26,161.62,162.21,42785.0,161.7,162.26,161.62,162.21,42785.0
2025-05-22 10:00:00,162.23,162.7,162.13,162.63,58939.0,162.23,162.7,162.13,162.63,58939.0
2025-05-22 10:05:00,162.69,163.3,162.68,163.14,81307.0,162.69,163.3,162.68,163.14,81307.0
2025-05-22 10:10:00,163.14,163.14,162.7,162.72,43002.0,163.14,163.14,162.7,162.72,43002.0
2025-05-22 10:15:00,162.71,162.86,162.25,162.27,55032.0,162.71,162.86,162.25,162.27,55032.0
2025-05-22 10:20:00,162.26,162.26,161.66,161.67,34912.0,162.26,162.26,161.66,161.67,34912.0
2025-05-22 10:25:00,161.69,162.09,161.63,161.85,28875.0,161.69,162.09,161.63,161.85,28875.0
2025-05-22 10:30:00,161.89,162.15,161.75,161.87,52097.0,161.89,162.15,161.75,161.87,52097.0
2025-05-22 10:35:00,161.86,162.09,161.65,161.78,35809.0,161.86,162.09,161.65,161.78,35809.0
2025-05-22 10:40:00,161.81,162.13,161.6,161.61,38758.0,161.81,162.13,161.6,161.61,38758.0
2025-05-22 10:45:00,161.67,161.9,161.57,161.72,39483.0,161.67,161.9,161.57,161.72,39483.0
2025-05-22 10:50:00,161.73,161.8,161.34,161.43,39805.0,161.73,161.8,161.34,161.43,39805.0
2025-05-22 10:55:00,161.43,161.86,161.11,161.75,43475.0,161.43,161.86,161.11,161.75,43475.0
2025-05-22 11:00:00,161.78,161.94,161.73,161.86,26185.0,161.78,161.94,161.73,161.86,26185.0
2025-05-22 11:05:00,161.86,162.12,161.71,161.96,32307.0,161.86,162.12,161.71,161.96,32307.0
2025-05-22 11:10:00,161.96,161.97,161.77,161.88,26519.0,161.96,161.97,161.77,161.88,26519.0
2025-05-22 11:15:00,161.88,161.88,161.44,161.65,39761.0,161.88,161.88,161.44,161.65,39761.0
2025-05-22 11:20:00,161.69,161.9,161.55,161.72,36225.0,161.69,161.9,161.55,161.72,36225.0
2025-05-22 11:25:00,161.75,161.83,161.33,161.34,49959.0,161.75,161.83,161.33,161.34,49959.0
2025-05-22 11:30:00,161.31,161.68,161.25,161.61,30008.0,161.31,161.68,161.25,161.61,30008.0
2025-05-22 11:35:00,161.67,161.85,161.49,161.68,19007.0,161.67,161.85,161.49,161.68,19007.0
2025-05-22 11:40:00,161.68,161.97,161.61,161.75,12619.0,161.68,161.97,161.61,161.75,12619.0
2025-05-22 11:45:00,161.91,162.04,161.66,161.75,13834.0,161.91,162.04,161.66,161.75,13834.0
2025-05-22 11:50:00,161.75,161.97,161.62,161.97,16845.0,161.75,161.97,161.62,161.97,16845.0
2025-05-22 11:55:00,161.94,161.99,161.64,161.74,48238.0,161.94,161.99,161.64,161.74,48238.0
2025-05-22 12:00:00,161.75,161.86,161.68,161.78,40044.0,161.75,161.86,161.68,161.78,40044.0
2025-05-22 12:05:00,161.78,162.01,161.62,161.95,14741.0,161.78,162.01,161.62,161.95,14741.0
2025-05-22 12:10:00,161.97,162.33,161.97,162.29,28833.0,161.97,162.33,161.97,162.29,28833.0
2025-05-22 12:15:00,162.29,162.41,162.18,162.19,12712.0,162.29,162.41,162.18,162.19,12712.0
2025-05-22 12:20:00,162.18,162.25,162.07,162.17,12691.0,162.18,162.25,162.07,162.17,12691.0
2025-05-22 12:25:00,162.16,162.24,161.99,162.13,13884.0,162.16,162.24,161.99,162.13,13884.0
2025-05-22 12:30:00,162.12,162.13,161.85,161.93,15489.0,162.12,162.13,161.85,161.93,15489.0
2025-05-22 12:35:00,161.96,162.11,161.91,161.99,12256.0,161.96,162.11,161.91,161.99,12256.0
2025-05-22 12:40:00,161.99,162.18,161.95,162.02,27540.0,161.99,162.18,161.95,162.02,27540.0
2025-05-22 12:45:00,162.0,162.03,161.73,161.74,13565.0,162.0,162.03,161.73,161.74,13565.0
2025-05-22 12:50:00,161.77,161.86,161.65,161.85,24654.0,161.77,161.86,161.65,161.85,24654.0
2025-05-22 12:55:00,161.85,161.85,161.47,161.48,17730.0,161.85,161.85,161.47,161.48,17730.0
2025-05-22 13:00:00,161.53,161.64,161.42,161.5,22642.0,161.53,161.64,161.42,161.5,22642.0
2025-05-22 13:05:00,161.5,161.71,161.46,161.71,10568.0,161.5,161.71,161.46,161.71,10568.0
2025-05-22 13:10:00,161.7,161.7,161.43,161.44,13864.0,161.7,161.7,161.43,161.44,13864.0
2025-05-22 13:15:00,161.47,161.85,161.42,161.77,22268.0,161.47,161.85,161.42,161.77,22268.0
2025-05-22 13:20:00,161.75,162.03,161.72,161.93,18220.0,161.75,162.03,161.72,161.93,18220.0
2025-05-22 13:25:00,161.94,161.96,161.79,161.83,14916.0,161.94,161.96,161.79,161.83,14916.0
2025-05-22 13:30:00,161.83,161.92,161.59,161.92,21658.0,161.83,161.92,161.59,161.92,21658.0
2025-05-22 13:35:00,161.93,162.08,161.87,161.94,11011.0,161.93,162.08,161.87,161.94,11011.0
2025-05-22 13:40:00,161.99,162.19,161.95,162.19,14972.0,161.99,162.19,161.95,162.19,14972.0
2025-05-22 13:45:00,162.19,162.19,161.92,162.02,18427.0,162.19,162.19,161.92,162.02,18427.0
2025-05-22 13:50:00,162.02,162.12,161.93,161.95,21514.0,162.02,162.12,161.93,161.95,21514.0
2025-05-22 13:55:00,161.97,162.16,161.91,161.96,19832.0,161.97,162.16,161.91,161.96,19832.0
2025-05-22 14:00:00,161.99,162.09,161.83,161.87,12011.0,161.99,162.09,161.83,161.87,12011.0
2025-05-22 14:05:00,161.87,162.06,161.75,161.92,55749.0,161.87,162.06,161.75,161.92,55749.0
2025-05-22 14:10:00,161.9,161.92,161.73,161.8,33196.0,161.9,161.92,161.73,161.8,33196.0
2025-05-22 14:15:00,161.83,161.96,161.74,161.92,13423.0,161.83,161.96,161.74,161.92,13423.0
2025-05-22 14:20:00,162.0,162.12,161.88,162.07,21083.0,162.0,162.12,161.88,162.07,21083.0
2025-05-22 14:25:00,162.06,162.06,161.79,161.83,13184.0,162.06,162.06,161.79,161.83,13184.0
2025-05-22 14:30:00,161.83,162.08,161.75,162.07,21309.0,161.83,162.08,161.75,162.07,21309.0
2025-05-22 14:35:00,162.05,162.08,161.77,161.77,13837.0,162.05,162.08,161.77,161.77,13837.0
2025-05-22 14:40:00,161.8,161.85,161.7,161.72,35307.0,161.8,161.85,161.7,161.72,35307.0
2025-05-22 14:45:00,161.72,161.83,161.65,161.77,28748.0,161.72,161.83,161.65,161.77,28748.0
2025-05-22 14:50:00,161.78,161.98,161.77,161.88,17190.0,161.78,161.98,161.77,161.88,17190.0
2025-05-22 14:55:00,161.96,162.11,161.91,161.91,24190.0,161.96,162.11,161.91,161.91,24190.0
2025-05-22 15:00:00,161.93,162.13,161.92,162.12,24013.0,161.93,162.13,161.92,162.12,24013.0
2025-05-22 15:05:00,162.1,162.22,161.96,161.96,17614.0,162.1,162.22,161.96,161.96,17614.0
2025-05-22 15:10:00,161.95,162.08,161.92,162.04,23137.0,161.95,162.08,161.92,162.04,23137.0
2025-05-22 15:15:00,162.03,162.04,161.86,161.89,27996.0,162.03,162.04,161.86,161.89,27996.0
2025-05-22 15:20:00,161.88,161.95,161.8,161.93,24126.0,161.88,161.95,161.8,161.93,24126.0
2025-05-22 15:25:00,161.93,162.19,161.92,162.13,22840.0,161.93,162.19,161.92,162.13,22840.0
2025-05-22 15:30:00,162.11,162.2,161.86,161.97,35211.0,162.11,162.2,161.86,161.97,35211.0
2025-05-22 15:35:00,161.94,162.05,161.84,161.99,53019.0,161.94,162.05,161.84,161.99,53019.0
2025-05-22 15:40:00,161.96,161.96,161.59,161.62,26958.0,161.96,161.96,161.59,161.62,26958.0
2025-05-22 15:45:00,161.59,161.59,161.22,161.26,51321.0,161.59,161.59,161.22,161.26,51321.0
2025-05-22 15:50:00,161.3,161.52,160.91,160.91,67070.0,161.3,161.52,160.91,160.91,67070.0
2025-05-22 15:55:00,160.99,161.1,160.28,160.52,438157.0,160.99,161.1,160.28,160.52,438157.0
2025-05-23 09:30:00,156.64,156.97,155.77,156.72,181583.0,156.64,156.97,155.77,156.72,181583.0
2025-05-23 09:35:00,156.75,157.19,156.45,156.81,67948.0,156.75,157.19,156.45,156.81,67948.0
2025-05-23 09:40:00,156.78,156.91,156.2,156.53,46066.0,156.78,156.91,156.2,156.53,46066.0
2025-05-23 09:45:00,156.56,156.58,155.67,155.74,62723.0,156.56,156.58,155.67,155.74,62723.0
2025-05-23 09:50:00,155.79,156.24,155.66,156.01,91407.0,155.79,156.24,155.66,156.01,91407.0
2025-05-23 09:55:00,155.97,156.36,155.88,156.06,50265.0,155.97,156.36,155.88,156.06,50265.0
2025-05-23 10:00:00,156.08,156.4,155.95,156.29,66215.0,156.08,156.4,155.95,156.29,66215.0
2025-05-23 10:05:00,156.29,156.69,156.22,156.58,49653.0,156.29,156.69,156.22,156.58,49653.0
2025-05-23 10:10:00,156.57,156.96,156.28,156.62,76331.0,156.57,156.96,156.28,156.62,76331.0
2025-05-23 10:15:00,156.56,156.68,156.02,156.02,28801.0,156.56,156.68,156.02,156.02,28801.0
2025-05-23 10:20:00,156.0,156.55,155.86,156.53,28806.0,156.0,156.55,155.86,156.53,28806.0
2025-05-23 10:25:00,156.53,156.55,156.03,156.2,34953.0,156.53,156.55,156.03,156.2,34953.0
2025-05-23 10:30:00,156.27,156.65,156.12,156.61,22730.0,156.27,156.65,156.12,156.61,22730.0
2025-05-23 10:35:00,156.61,156.65,156.29,156.5,36546.0,156.61,156.65,156.29,156.5,36546.0
2025-05-23 10:40:00,156.43,156.65,156.38,156.58,25511.0,156.43,156.65,156.38,156.58,25511.0
2025-05-23 10:45:00,156.57,156.94,156.54,156.75,33936.0,156.57,156.94,156.54,156.75,33936.0
2025-05-23 10:50:00,156.7,156.7,156.39,156.48,26442.0,156.7,156.7,156.39,156.48,26442.0
2025-05-23 10:55:00,156.47,156.59,156.25,156.37,31315.0,156.47,156.59,156.25,156.37,31315.0
2025-05-23 11:00:00,156.37,156.88,156.31,156.49,43880.0,156.37,156.88,156.31,156.49,43880.0
2025-05-23 11:05:00,156.46,156.58,156.25,156.5,23868.0,156.46,156.58,156.25,156.5,23868.0
2025-05-23 11:10:00,156.49,156.54,156.16,156.27,21503.0,156.49,156.54,156.16,156.27,21503.0
2025-05-23 11:15:00,156.27,156.61,156.1,156.56,26711.0,156.27,156.61,156.1,156.56,26711.0
2025-05-23 11:20:00,156.52,156.87,156.52,156.76,26269.0,156.52,156.87,156.52,156.76,26269.0
2025-05-23 11:25:00,156.77,156.88,156.66,156.78,25968.0,156.77,156.88,156.66,156.78,25968.0
2025-05-23 11:30:00,156.79,157.25,156.75,157.25,44271.0,156.79,157.25,156.75,157.25,44271.0
2025-05-23 11:35:00,157.21,157.46,156.76,156.76,99733.0,157.21,157.46,156.76,156.76,99733.0
2025-05-23 11:40:00,156.81,156.91,156.71,156.77,34675.0,156.81,156.91,156.71,156.77,34675.0
2025-05-23 11:45:00,156.74,156.84,156.57,156.7,36268.0,156.74,156.84,156.57,156.7,36268.0
2025-05-23 11:50:00,156.67,156.67,156.38,156.42,30588.0,156.67,156.67,156.38,156.42,30588.0
2025-05-23 11:55:00,156.38,156.41,156.16,156.18,38553.0,156.38,156.41,156.16,156.18,38553.0
2025-05-23 12:00:00,156.19,156.47,156.03,156.04,58625.0,156.19,156.47,156.03,156.04,58625.0
2025-05-23 12:05:00,156.03,156.29,156.0,156.12,63743.0,156.03,156.29,156.0,156.12,63743.0
2025-05-23 12:10:00,156.2,156.35,156.07,156.33,27333.0,156.2,156.35,156.07,156.33,27333.0
2025-05-23 12:15:00,156.31,156.32,156.01,156.09,49299.0,156.31,156.32,156.01,156.09,49299.0
2025-05-23 12:20:00,156.09,156.31,156.04,156.25,54415.0,156.09,156.31,156.04,156.25,54415.0
2025-05-23 12:25:00,156.25,156.35,156.17,156.23,28735.0,156.25,156.35,156.17,156.23,28735.0
2025-05-23 12:30:00,156.16,156.18,155.97,156.03,32362.0,156.16,156.18,155.97,156.03,32362.0
2025-05-23 12:35:00,156.03,156.42,156.0,156.42,47179.0,156.03,156.42,156.0,156.42,47179.0
2025-05-23 12:40:00,156.41,156.64,156.36,156.59,33445.0,156.41,156.64,156.36,156.59,33445.0
2025-05-23 12:45:00,156.62,156.79,156.53,156.67,72104.0,156.62,156.79,156.53,156.67,72104.0
2025-05-23 12:50:00,156.68,156.87,156.67,156.87,17184.0,156.68,156.87,156.67,156.87,17184.0
2025-05-23 12:55:00,156.86,156.92,156.74,156.77,27372.0,156.86,156.92,156.74,156.77,27372.0
2025-05-23 13:00:00,156.74,156.98,156.68,156.96,18755.0,156.74,156.98,156.68,156.96,18755.0
2025-05-23 13:05:00,156.93,157.25,156.92,157.24,17424.0,156.93,157.25,156.92,157.24,17424.0
2025-05-23 13:10:00,157.23,157.4,157.16,157.4,28789.0,157.23,157.4,157.16,157.4,28789.0
2025-05-23 13:15:00,157.38,157.76,157.37,157.72,16544.0,157.38,157.76,157.37,157.72,16544.0
2025-05-23 13:20:00,157.74,157.94,157.68,157.9,21162.0,157.74,157.94,157.68,157.9,21162.0
2025-05-23 13:25:00,157.87,158.02,157.79,158.0,24371.0,157.87,158.02,157.79,158.0,24371.0
2025-05-23 13:30:00,158.01,158.01,157.64,157.7,18381.0,158.01,158.01,157.64,157.7,18381.0
2025-05-23 13:35:00,157.68,157.9,157.66,157.86,14145.0,157.68,157.9,157.66,157.86,14145.0
2025-05-23 13:40:00,157.84,157.86,157.58,157.7,15824.0,157.84,157.86,157.58,157.7,15824.0
2025-05-23 13:45:00,157.68,157.87,157.65,157.82,13088.0,157.68,157.87,157.65,157.82,13088.0
2025-05-23 13:50:00,157.79,158.08,157.79,158.08,14412.0,157.79,158.08,157.79,158.08,14412.0
2025-05-23 13:55:00,158.1,158.16,157.84,157.97,12546.0,158.1,158.16,157.84,157.97,12546.0
2025-05-23 14:00:00,157.96,158.21,157.91,157.92,13622.0,157.96,158.21,157.91,157.92,13622.0
2025-05-23 14:05:00,157.95,158.3,157.95,158.22,15213.0,157.95,158.3,157.95,158.22,15213.0
2025-05-23 14:10:00,158.17,158.29,158.06,158.28,13960.0,158.17,158.29,158.06,158.28,13960.0
2025-05-23 14:15:00,158.28,158.41,157.82,157.82,22767.0,158.28,158.41,157.82,157.82,22767.0
2025-05-23 14:20:00,157.84,157.85,157.44,157.67,29439.0,157.84,157.85,157.44,157.67,29439.0
2025-05-23 14:25:00,157.67,157.84,157.43,157.54,27078.0,157.67,157.84,157.43,157.54,27078.0
2025-05-23 14:30:00,157.54,157.81,157.54,157.75,27841.0,157.54,157.81,157.54,157.75,27841.0
2025-05-23 14:35:00,157.76,158.03,157.76,157.96,39443.0,157.76,158.03,157.76,157.96,39443.0
2025-05-23 14:40:00,157.95,157.98,157.62,157.74,21474.0,157.95,157.98,157.62,157.74,21474.0
2025-05-23 14:45:00,157.7,157.83,157.52,157.82,13500.0,157.7,157.83,157.52,157.82,13500.0
2025-05-23 14:50:00,157.8,157.93,157.7,157.88,12295.0,157.8,157.93,157.7,157.88,12295.0
2025-05-23 14:55:00,157.88,157.97,157.8,157.88,13015.0,157.88,157.97,157.8,157.88,13015.0
2025-05-23 15:00:00,157.87,157.87,157.62,157.68,19774.0,157.87,157.87,157.62,157.68,19774.0
2025-05-23 15:05:00,157.7,158.06,157.69,158.05,23611.0,157.7,158.06,157.69,158.05,23611.0
2025-05-23 15:10:00,158.05,158.24,158.0,158.14,14626.0,158.05,158.24,158.0,158.14,14626.0
2025-05-23 15:15:00,158.09,158.11,157.92,157.97,18057.0,158.09,158.11,157.92,157.97,18057.0
2025-05-23 15:20:00,157.96,157.96,157.66,157.92,14703.0,157.96,157.96,157.66,157.92,14703.0
2025-05-23 15:25:00,157.89,157.89,157.63,157.76,31182.0,157.89,157.89,157.63,157.76,31182.0
2025-05-23 15:30:00,157.76,157.95,157.75,157.93,57409.0,157.76,157.95,157.75,157.93,57409.0
2025-05-23 15:35:00,157.9,158.06,157.76,158.05,47447.0,157.9,158.06,157.76,158.05,47447.0
2025-05-23 15:40:00,158.0,158.06,157.76,157.8,19594.0,158.0,158.06,157.76,157.8,19594.0
2025-05-23 15:45:00,157.8,157.84,157.62,157.73,35766.0,157.8,157.84,157.62,157.73,35766.0
2025-05-23 15:50:00,157.74,157.82,157.32,157.64,65818.0,157.74,157.82,157.32,157.64,65818.0
2025-05-23 15:55:00,157.6,157.73,157.38,157.52,198052.0,157.6,157.73,157.38,157.52,198052.0
2025-05-27 09:30:00,160.63,160.63,159.24,159.47,175562.0,160.63,160.63,159.24,159.47,175562.0
2025-05-27 09:35:00,159.36,160.19,159.17,160.17,50423.0,159.36,160.19,159.17,160.17,50423.0
2025-05-27 09:40:00,160.14,160.73,160.01,160.67,89841.0,160.14,160.73,160.01,160.67,89841.0
2025-05-27 09:45:00,160.72,161.31,160.59,161.05,66094.0,160.72,161.31,160.59,161.05,66094.0
2025-05-27 09:50:00,161.04,161.31,160.9,161.1,50903.0,161.04,161.31,160.9,161.1,50903.0
2025-05-27 09:55:00,161.1,161.17,160.78,160.83,84302.0,161.1,161.17,160.78,160.83,84302.0
2025-05-27 10:00:00,160.94,161.2,160.87,161.15,53842.0,160.94,161.2,160.87,161.15,53842.0
2025-05-27 10:05:00,161.16,161.52,161.09,161.43,83164.0,161.16,161.52,161.09,161.43,83164.0
2025-05-27 10:10:00,161.43,161.72,161.42,161.47,55312.0,161.43,161.72,161.42,161.47,55312.0
2025-05-27 10:15:00,161.49,161.59,161.4,161.44,64837.0,161.49,161.59,161.4,161.44,64837.0
2025-05-27 10:20:00,161.44,161.63,161.32,161.57,114242.0,161.44,161.63,161.32,161.57,114242.0
2025-05-27 10:25:00,161.55,161.66,161.18,161.22,43182.0,161.55,161.66,161.18,161.22,43182.0
2025-05-27 10:30:00,161.24,161.44,161.23,161.41,63055.0,161.24,161.44,161.23,161.41,63055.0
2025-05-27 10:35:00,161.38,161.39,161.09,161.22,28258.0,161.38,161.39,161.09,161.22,28258.0
2025-05-27 10:40:00,161.24,161.25,160.95,161.09,30372.0,161.24,161.25,160.95,161.09,30372.0
2025-05-27 10:45:00,161.13,161.25,161.02,161.15,25409.0,161.13,161.25,161.02,161.15,25409.0
2025-05-27 10:50:00,161.2,161.42,161.14,161.36,30112.0,161.2,161.42,161.14,161.36,30112.0
2025-05-27 10:55:00,161.37,161.37,161.14,161.22,33243.0,161.37,161.37,161.14,161.22,33243.0
2025-05-27 11:00:00,161.23,161.82,161.23,161.56,79510.0,161.23,161.82,161.23,161.56,79510.0
2025-05-27 11:05:00,161.56,161.63,161.47,161.49,74807.0,161.56,161.63,161.47,161.49,74807.0
2025-05-27 11:10:00,161.48,161.64,161.38,161.63,71766.0,161.48,161.64,161.38,161.63,71766.0
2025-05-27 11:15:00,161.64,161.66,161.42,161.49,56701.0,161.64,161.66,161.42,161.49,56701.0
2025-05-27 11:20:00,161.49,161.49,161.27,161.42,50853.0,161.49,161.49,161.27,161.42,50853.0
2025-05-27 11:25:00,161.42,161.69,161.42,161.57,68706.0,161.42,161.69,161.42,161.57,68706.0
2025-05-27 11:30:00,161.59,161.77,161.48,161.71,75417.0,161.59,161.77,161.48,161.71,75417.0
2025-05-27 11:35:00,161.7,161.82,161.67,161.72,35405.0,161.7,161.82,161.67,161.72,35405.0
2025-05-27 11:40:00,161.74,161.93,161.59,161.76,73042.0,161.74,161.93,161.59,161.76,73042.0
2025-05-27 11:45:00,161.8,161.81,161.7,161.77,37342.0,161.8,161.81,161.7,161.77,37342.0
2025-05-27 11:50:00,161.75,161.78,161.59,161.59,27548.0,161.75,161.78,161.59,161.59,27548.0
2025-05-27 11:55:00,161.59,161.61,161.26,161.33,29903.0,161.59,161.61,161.26,161.33,29903.0
2025-05-27 12:00:00,161.35,161.49,161.11,161.16,68673.0,161.35,161.49,161.11,161.16,68673.0
2025-05-27 12:05:00,161.18,161.42,161.11,161.25,48053.0,161.18,161.42,161.11,161.25,48053.0
2025-05-27 12:10:00,161.25,161.37,161.2,161.35,46375.0,161.25,161.37,161.2,161.35,46375.0
2025-05-27 12:15:00,161.36,161.63,161.36,161.59,61087.0,161.36,161.63,161.36,161.59,61087.0
2025-05-27 12:20:00,161.64,161.92,161.64,161.89,21067.0,161.64,161.92,161.64,161.89,21067.0
2025-05-27 12:25:00,161.88,161.88,161.59,161.63,30375.0,161.88,161.88,161.59,161.63,30375.0
2025-05-27 12:30:00,161.65,161.81,161.64,161.71,26218.0,161.65,161.81,161.64,161.71,26218.0
2025-05-27 12:35:00,161.7,161.74,161.47,161.66,45144.0,161.7,161.74,161.47,161.66,45144.0
2025-05-27 12:40:00,161.71,161.79,161.6,161.69,45219.0,161.71,161.79,161.6,161.69,45219.0
2025-05-27 12:45:00,161.69,161.71,161.42,161.49,44121.0,161.69,161.71,161.42,161.49,44121.0
2025-05-27 12:50:00,161.5,161.5,161.26,161.3,22797.0,161.5,161.5,161.26,161.3,22797.0
2025-05-27 12:55:00,161.28,161.31,161.16,161.26,32391.0,161.28,161.31,161.16,161.26,32391.0
2025-05-27 13:00:00,161.28,161.6,161.27,161.56,52195.0,161.28,161.6,161.27,161.56,52195.0
2025-05-27 13:05:00,161.55,161.73,161.5,161.52,18376.0,161.55,161.73,161.5,161.52,18376.0
2025-05-27 13:10:00,161.54,161.55,161.43,161.47,23188.0,161.54,161.55,161.43,161.47,23188.0
2025-05-27 13:15:00,161.5,161.7,161.44,161.7,39227.0,161.5,161.7,161.44,161.7,39227.0
2025-05-27 13:20:00,161.68,161.94,161.65,161.71,44539.0,161.68,161.94,161.65,161.71,44539.0
2025-05-27 13:25:00,161.72,161.85,161.63,161.75,23839.0,161.72,161.85,161.63,161.75,23839.0
2025-05-27 13:30:00,161.78,161.79,161.53,161.59,17355.0,161.78,161.79,161.53,161.59,17355.0
2025-05-27 13:35:00,161.59,161.62,161.51,161.61,41574.0,161.59,161.62,161.51,161.61,41574.0
2025-05-27 13:40:00,161.59,161.73,161.56,161.64,27533.0,161.59,161.73,161.56,161.64,27533.0
2025-05-27 13:45:00,161.62,161.97,161.61,161.97,31877.0,161.62,161.97,161.61,161.97,31877.0
2025-05-27 13:50:00,161.95,162.12,161.8,162.05,43050.0,161.95,162.12,161.8,162.05,43050.0
2025-05-27 13:55:00,162.08,162.32,162.07,162.12,26298.0,162.08,162.32,162.07,162.12,26298.0
2025-05-27 14:00:00,162.12,162.48,162.11,162.26,46209.0,162.12,162.48,162.11,162.26,46209.0
2025-05-27 14:05:00,162.29,162.29,162.09,162.16,28225.0,162.29,162.29,162.09,162.16,28225.0
2025-05-27 14:10:00,162.15,162.19,162.02,162.08,56019.0,162.15,162.19,162.02,162.08,56019.0
2025-05-27 14:15:00,162.11,162.13,161.84,161.84,56376.0,162.11,162.13,161.84,161.84,56376.0
2025-05-27 14:20:00,161.87,162.04,161.81,162.03,42130.0,161.87,162.04,161.81,162.03,42130.0
2025-05-27 14:25:00,162.0,162.15,161.99,162.15,18029.0,162.0,162.15,161.99,162.15,18029.0
2025-05-27 14:30:00,162.14,162.26,162.04,162.1,19031.0,162.14,162.26,162.04,162.1,19031.0
2025-05-27 14:35:00,162.13,162.21,161.91,161.96,21622.0,162.13,162.21,161.91,161.96,21622.0
2025-05-27 14:40:00,161.98,161.98,161.75,161.84,39533.0,161.98,161.98,161.75,161.84,39533.0
2025-05-27 14:45:00,161.84,162.02,161.75,162.0,52124.0,161.84,162.02,161.75,162.0,52124.0
2025-05-27 14:50:00,162.0,162.08,161.85,161.9,28567.0,162.0,162.08,161.85,161.9,28567.0
2025-05-27 14:55:00,161.9,162.0,161.87,161.91,20672.0,161.9,162.0,161.87,161.91,20672.0
2025-05-27 15:00:00,161.88,161.89,161.61,161.63,19003.0,161.88,161.89,161.61,161.63,19003.0
2025-05-27 15:05:00,161.68,161.82,161.6,161.63,18679.0,161.68,161.82,161.6,161.63,18679.0
2025-05-27 15:10:00,161.62,161.7,161.56,161.69,27408.0,161.62,161.7,161.56,161.69,27408.0
2025-05-27 15:15:00,161.68,161.74,161.57,161.69,27340.0,161.68,161.74,161.57,161.69,27340.0
2025-05-27 15:20:00,161.7,161.72,161.55,161.64,23640.0,161.7,161.72,161.55,161.64,23640.0
2025-05-27 15:25:00,161.65,161.66,161.5,161.51,26861.0,161.65,161.66,161.5,161.51,26861.0
2025-05-27 15:30:00,161.49,161.49,161.14,161.25,31548.0,161.49,161.49,161.14,161.25,31548.0
2025-05-27 15:35:00,161.27,161.34,161.16,161.34,29956.0,161.27,161.34,161.16,161.34,29956.0
2025-05-27 15:40:00,161.32,161.39,161.24,161.28,30621.0,161.32,161.39,161.24,161.28,30621.0
2025-05-27 15:45:00,161.28,161.28,161.0,161.0,47906.0,161.28,161.28,161.0,161.0,47906.0
2025-05-27 15:50:00,161.02,161.33,160.92,161.26,128216.0,161.02,161.33,160.92,161.26,128216.0
2025-05-27 15:55:00,161.29,161.95,161.29,161.81,380039.0,161.29,161.95,161.29,161.81,380039.0
2025-05-28 09:30:00,161.91,162.0,161.28,161.95,88913.0,161.91,162.0,161.28,161.95,88913.0
2025-05-28 09:35:00,162.0,162.73,161.8,162.7,41427.0,162.0,162.73,161.8,162.7,41427.0
2025-05-28 09:40:00,162.74,162.96,162.65,162.78,36545.0,162.74,162.96,162.65,162.78,36545.0
2025-05-28 09:45:00,162.72,162.87,162.29,162.37,56375.0,162.72,162.87,162.29,162.37,56375.0
2025-05-28 09:50:00,162.34,162.47,161.97,162.08,34861.0,162.34,162.47,161.97,162.08,34861.0
2025-05-28 09:55:00,162.1,162.25,161.98,162.13,25379.0,162.1,162.25,161.98,162.13,25379.0
2025-05-28 10:00:00,162.15,162.4,162.08,162.2,48549.0,162.15,162.4,162.08,162.2,48549.0
2025-05-28 10:05:00,162.2,162.54,162.14,162.16,74844.0,162.2,162.54,162.14,162.16,74844.0
2025-05-28 10:10:00,162.22,162.35,162.02,162.16,45110.0,162.22,162.35,162.02,162.16,45110.0
2025-05-28 10:15:00,162.16,162.2,161.88,161.91,34797.0,162.16,162.2,161.88,161.91,34797.0
2025-05-28 10:20:00,161.93,162.1,161.68,161.98,31937.0,161.93,162.1,161.68,161.98,31937.0
2025-05-28 10:25:00,161.93,161.96,161.7,161.84,48034.0,161.93,161.96,161.7,161.84,48034.0
2025-05-28 10:30:00,161.82,161.97,161.66,161.93,38202.0,161.82,161.97,161.66,161.93,38202.0
2025-05-28 10:35:00,161.94,161.99,161.66,161.96,18375.0,161.94,161.99,161.66,161.96,18375.0
2025-05-28 10:40:00,161.98,162.27,161.87,161.87,25359.0,161.98,162.27,161.87,161.87,25359.0
2025-05-28 10:45:00,161.89,162.08,161.88,162.04,19186.0,161.89,162.08,161.88,162.04,19186.0
2025-05-28 10:50:00,162.03,162.08,161.73,161.83,27489.0,162.03,162.08,161.73,161.83,27489.0
2025-05-28 10:55:00,161.87,161.9,161.62,161.71,19312.0,161.87,161.9,161.62,161.71,19312.0
2025-05-28 11:00:00,161.69,162.16,161.68,162.13,13273.0,161.69,162.16,161.68,162.13,13273.0
2025-05-28 11:05:00,162.18,162.27,162.14,162.17,12654.0,162.18,162.27,162.14,162.17,12654.0
2025-05-28 11:10:00,162.16,162.18,162.02,162.02,8775.0,162.16,162.18,162.02,162.02,8775.0
2025-05-28 11:15:00,162.06,162.4,162.06,162.4,17255.0,162.06,162.4,162.06,162.4,17255.0
2025-05-28 11:20:00,162.41,162.43,162.18,162.26,22004.0,162.41,162.43,162.18,162.26,22004.0
2025-05-28 11:25:00,162.26,162.36,162.09,162.29,42125.0,162.26,162.36,162.09,162.29,42125.0
2025-05-28 11:30:00,162.27,162.44,162.24,162.37,17316.0,162.27,162.44,162.24,162.37,17316.0
2025-05-28 11:35:00,162.37,162.47,162.32,162.42,19728.0,162.37,162.47,162.32,162.42,19728.0
2025-05-28 11:40:00,162.49,162.61,162.46,162.52,11477.0,162.49,162.61,162.46,162.52,11477.0
2025-05-28 11:45:00,162.54,162.6,162.5,162.55,18565.0,162.54,162.6,162.5,162.55,18565.0
2025-05-28 11:50:00,162.55,162.66,162.49,162.5,21068.0,162.55,162.66,162.49,162.5,21068.0
2025-05-28 11:55:00,162.5,162.54,162.34,162.36,34959.0,162.5,162.54,162.34,162.36,34959.0
2025-05-28 12:00:00,162.38,162.75,162.38,162.72,13264.0,162.38,162.75,162.38,162.72,13264.0
2025-05-28 12:05:00,162.72,162.9,162.72,162.89,15129.0,162.72,162.9,162.72,162.89,15129.0
2025-05-28 12:10:00,162.86,162.87,162.7,162.74,19824.0,162.86,162.87,162.7,162.74,19824.0
2025-05-28 12:15:00,162.73,162.77,162.62,162.68,26915.0,162.73,162.77,162.62,162.68,26915.0
2025-05-28 12:20:00,162.68,162.69,162.37,162.37,37021.0,162.68,162.69,162.37,162.37,37021.0
2025-05-28 12:25:00,162.37,162.51,162.36,162.44,23446.0,162.37,162.51,162.36,162.44,23446.0
2025-05-28 12:30:00,162.46,162.56,162.44,162.48,17948.0,162.46,162.56,162.44,162.48,17948.0
2025-05-28 12:35:00,162.48,162.68,162.42,162.65,23370.0,162.48,162.68,162.42,162.65,23370.0
2025-05-28 12:40:00,162.66,162.7,162.46,162.52,24186.0,162.66,162.7,162.46,162.52,24186.0
2025-05-28 12:45:00,162.53,162.62,162.41,162.62,24868.0,162.53,162.62,162.41,162.62,24868.0
2025-05-28 12:50:00,162.64,162.65,162.35,162.38,31522.0,162.64,162.65,162.35,162.38,31522.0
2025-05-28 12:55:00,162.39,162.5,162.35,162.41,25932.0,162.39,162.5,162.35,162.41,25932.0
2025-05-28 13:00:00,162.43,162.61,162.35,162.51,26362.0,162.43,162.61,162.35,162.51,26362.0
2025-05-28 13:05:00,162.5,162.61,162.48,162.55,10896.0,162.5,162.61,162.48,162.55,10896.0
2025-05-28 13:10:00,162.55,162.65,162.55,162.63,8268.0,162.55,162.65,162.55,162.63,8268.0
2025-05-28 13:15:00,162.6,162.77,162.6,162.71,11788.0,162.6,162.77,162.6,162.71,11788.0
2025-05-28 13:20:00,162.72,162.8,162.65,162.72,17373.0,162.72,162.8,162.65,162.72,17373.0
2025-05-28 13:25:00,162.68,162.68,162.56,162.61,9592.0,162.68,162.68,162.56,162.61,9592.0
2025-05-28 13:30:00,162.61,162.63,162.54,162.57,8270.0,162.61,162.63,162.54,162.57,8270.0
2025-05-28 13:35:00,162.55,162.59,162.52,162.56,9566.0,162.55,162.59,162.52,162.56,9566.0
2025-05-28 13:40:00,162.53,162.59,162.41,162.42,17306.0,162.53,162.59,162.41,162.42,17306.0
2025-05-28 13:45:00,162.41,162.57,162.37,162.55,11573.0,162.41,162.57,162.37,162.55,11573.0
2025-05-28 13:50:00,162.55,162.58,162.48,162.56,8396.0,162.55,162.58,162.48,162.56,8396.0
2025-05-28 13:55:00,162.56,162.64,162.56,162.61,9624.0,162.56,162.64,162.56,162.61,9624.0
2025-05-28 14:00:00,162.61,162.92,162.61,162.87,14268.0,162.61,162.92,162.61,162.87,14268.0
2025-05-28 14:05:00,162.88,162.95,162.79,162.87,16568.0,162.88,162.95,162.79,162.87,16568.0
2025-05-28 14:10:00,162.88,163.06,162.86,162.98,20944.0,162.88,163.06,162.86,162.98,20944.0
2025-05-28 14:15:00,162.98,163.0,162.77,162.77,14949.0,162.98,163.0,162.77,162.77,14949.0
2025-05-28 14:20:00,162.76,162.83,162.71,162.81,8541.0,162.76,162.83,162.71,162.81,8541.0
2025-05-28 14:25:00,162.83,162.84,162.69,162.73,13002.0,162.83,162.84,162.69,162.73,13002.0
2025-05-28 14:30:00,162.71,163.02,162.7,163.02,42952.0,162.71,163.02,162.7,163.02,42952.0
2025-05-28 14:35:00,163.0,163.18,163.0,163.17,20885.0,163.0,163.18,163.0,163.17,20885.0
2025-05-28 14:40:00,163.17,163.29,163.1,163.1,43264.0,163.17,163.29,163.1,163.1,43264.0
2025-05-28 14:45:00,163.13,163.17,163.06,163.06,12761.0,163.13,163.17,163.06,163.06,12761.0
2025-05-28 14:50:00,163.08,163.1,162.52,162.79,69430.0,163.08,163.1,162.52,162.79,69430.0
2025-05-28 14:55:00,162.79,163.08,162.79,163.04,29158.0,162.79,163.08,162.79,163.04,29158.0
2025-05-28 15:00:00,163.01,163.31,162.98,163.31,18169.0,163.01,163.31,162.98,163.31,18169.0
2025-05-28 15:05:00,163.28,163.6,163.27,163.56,17737.0,163.28,163.6,163.27,163.56,17737.0
2025-05-28 15:10:00,163.57,163.67,163.02,163.25,73598.0,163.57,163.67,163.02,163.25,73598.0
2025-05-28 15:15:00,163.26,163.29,162.56,162.68,112033.0,163.26,163.29,162.56,162.68,112033.0
2025-05-28 15:20:00,162.7,162.72,162.21,162.34,220363.0,162.7,162.72,162.21,162.34,220363.0
2025-05-28 15:25:00,162.34,162.57,162.17,162.51,111030.0,162.34,162.57,162.17,162.51,111030.0
2025-05-28 15:30:00,162.5,162.57,162.0,162.19,385870.0,162.5,162.57,162.0,162.19,385870.0
2025-05-28 15:35:00,162.23,162.24,161.68,161.71,77454.0,162.23,162.24,161.68,161.71,77454.0
2025-05-28 15:40:00,161.71,161.74,161.31,161.34,127581.0,161.71,161.74,161.31,161.34,127581.0
2025-05-28 15:45:00,161.34,161.69,161.19,161.44,62869.0,161.34,161.69,161.19,161.44,62869.0
2025-05-28 15:50:00,161.4,161.49,160.88,161.31,74327.0,161.4,161.49,160.88,161.31,74327.0
2025-05-28 15:55:00,161.26,161.8,161.17,161.54,385676.0,161.26,161.8,161.17,161.54,385676.0
2025-05-29 09:30:00,165.46,165.54,163.98,164.38,685485.0,165.46,165.54,163.98,164.38,685485.0
2025-05-29 09:35:00,164.38,164.5,163.54,163.54,62487.0,164.38,164.5,163.54,163.54,62487.0
2025-05-29 09:40:00,163.53,163.67,162.76,162.79,33901.0,163.53,163.67,162.76,162.79,33901.0
2025-05-29 09:45:00,162.79,163.06,162.14,162.18,30953.0,162.79,163.06,162.14,162.18,30953.0
2025-05-29 09:50:00,162.21,162.28,161.82,162.11,99324.0,162.21,162.28,161.82,162.11,99324.0
2025-05-29 09:55:00,162.1,162.14,161.26,161.66,38959.0,162.1,162.14,161.26,161.66,38959.0
2025-05-29 10:00:00,161.65,161.77,161.02,161.02,32381.0,161.65,161.77,161.02,161.02,32381.0
2025-05-29 10:05:00,161.01,161.01,159.44,159.63,99012.0,161.01,161.01,159.44,159.63,99012.0
2025-05-29 10:10:00,159.64,159.92,159.09,159.89,94448.0,159.64,159.92,159.09,159.89,94448.0
2025-05-29 10:15:00,159.88,160.03,159.5,159.65,68807.0,159.88,160.03,159.5,159.65,68807.0
2025-05-29 10:20:00,159.64,159.69,159.17,159.69,72698.0,159.64,159.69,159.17,159.69,72698.0
2025-05-29 10:25:00,159.66,159.96,159.6,159.84,73078.0,159.66,159.96,159.6,159.84,73078.0
2025-05-29 10:30:00,159.84,159.84,159.31,159.33,28677.0,159.84,159.84,159.31,159.33,28677.0
2025-05-29 10:35:00,159.33,159.83,159.33,159.76,23943.0,159.33,159.83,159.33,159.76,23943.0
2025-05-29 10:40:00,159.72,159.95,159.57,159.84,30671.0,159.72,159.95,159.57,159.84,30671.0
2025-05-29 10:45:00,159.86,160.18,159.84,160.05,39395.0,159.86,160.18,159.84,160.05,39395.0
2025-05-29 10:50:00,160.0,160.68,159.97,160.62,53271.0,160.0,160.68,159.97,160.62,53271.0
2025-05-29 10:55:00,160.58,160.77,160.53,160.67,52984.0,160.58,160.77,160.53,160.67,52984.0
2025-05-29 11:00:00,160.66,160.69,160.05,160.18,53152.0,160.66,160.69,160.05,160.18,53152.0
2025-05-29 11:05:00,160.19,160.41,160.11,160.33,42912.0,160.19,160.41,160.11,160.33,42912.0
2025-05-29 11:10:00,160.33,160.75,160.28,160.52,25825.0,160.33,160.75,160.28,160.52,25825.0
2025-05-29 11:15:00,160.53,160.98,160.5,160.87,81116.0,160.53,160.98,160.5,160.87,81116.0
2025-05-29 11:20:00,160.86,161.15,160.84,160.97,46460.0,160.86,161.15,160.84,160.97,46460.0
2025-05-29 11:25:00,160.93,161.22,160.88,160.92,71239.0,160.93,161.22,160.88,160.92,71239.0
2025-05-29 11:30:00,160.93,161.01,160.36,160.49,19058.0,160.93,161.01,160.36,160.49,19058.0
2025-05-29 11:35:00,160.51,160.71,160.45,160.63,20160.0,160.51,160.71,160.45,160.63,20160.0
2025-05-29 11:40:00,160.61,160.92,160.51,160.86,25363.0,160.61,160.92,160.51,160.86,25363.0
2025-05-29 11:45:00,160.87,161.04,160.74,160.8,20807.0,160.87,161.04,160.74,160.8,20807.0
2025-05-29 11:50:00,160.8,161.18,160.8,161.03,20896.0,160.8,161.18,160.8,161.03,20896.0
2025-05-29 11:55:00,161.0,161.22,159.93,160.01,44991.0,161.0,161.22,159.93,160.01,44991.0
2025-05-29 12:00:00,160.15,160.15,159.71,159.96,22669.0,160.15,160.15,159.71,159.96,22669.0
2025-05-29 12:05:00,159.96,160.18,159.9,160.15,20298.0,159.96,160.18,159.9,160.15,20298.0
2025-05-29 12:10:00,160.17,160.5,160.09,160.46,16150.0,160.17,160.5,160.09,160.46,16150.0
2025-05-29 12:15:00,160.41,160.68,160.41,160.53,25462.0,160.41,160.68,160.41,160.53,25462.0
2025-05-29 12:20:00,160.56,160.61,160.32,160.54,11185.0,160.56,160.61,160.32,160.54,11185.0
2025-05-29 12:25:00,160.45,160.64,160.39,160.52,31965.0,160.45,160.64,160.39,160.52,31965.0
2025-05-29 12:30:00,160.47,160.61,160.34,160.44,12163.0,160.47,160.61,160.34,160.44,12163.0
2025-05-29 12:35:00,160.4,160.6,160.35,160.56,26094.0,160.4,160.6,160.35,160.56,26094.0
2025-05-29 12:40:00,160.63,160.76,160.57,160.67,14966.0,160.63,160.76,160.57,160.67,14966.0
2025-05-29 12:45:00,160.69,160.79,160.62,160.72,33154.0,160.69,160.79,160.62,160.72,33154.0
2025-05-29 12:50:00,160.67,160.77,160.55,160.77,11926.0,160.67,160.77,160.55,160.77,11926.0
2025-05-29 12:55:00,160.72,161.04,160.64,160.9,30292.0,160.72,161.04,160.64,160.9,30292.0
2025-05-29 13:00:00,160.86,160.98,160.75,160.78,21079.0,160.86,160.98,160.75,160.78,21079.0
2025-05-29 13:05:00,160.82,160.9,160.65,160.78,26758.0,160.82,160.9,160.65,160.78,26758.0
2025-05-29 13:10:00,160.78,160.9,160.55,160.61,15029.0,160.78,160.9,160.55,160.61,15029.0
2025-05-29 13:15:00,160.64,160.64,160.04,160.13,45281.0,160.64,160.64,160.04,160.13,45281.0
2025-05-29 13:20:00,160.12,160.13,159.32,159.37,55691.0,160.12,160.13,159.32,159.37,55691.0
2025-05-29 13:25:00,159.37,159.64,159.28,159.59,33737.0,159.37,159.64,159.28,159.59,33737.0
2025-05-29 13:30:00,159.61,159.95,159.53,159.94,30268.0,159.61,159.95,159.53,159.94,30268.0
2025-05-29 13:35:00,159.92,160.08,159.64,159.8,33613.0,159.92,160.08,159.64,159.8,33613.0
2025-05-29 13:40:00,159.8,160.11,159.78,159.86,25396.0,159.8,160.11,159.78,159.86,25396.0
2025-05-29 13:45:00,159.9,160.01,159.25,159.32,39281.0,159.9,160.01,159.25,159.32,39281.0
2025-05-29 13:50:00,159.35,159.71,159.31,159.6,30576.0,159.35,159.71,159.31,159.6,30576.0
2025-05-29 13:55:00,159.58,159.62,159.28,159.31,23339.0,159.58,159.62,159.28,159.31,23339.0
2025-05-29 14:00:00,159.3,159.55,159.26,159.47,23612.0,159.3,159.55,159.26,159.47,23612.0
2025-05-29 14:05:00,159.47,159.82,159.47,159.65,28811.0,159.47,159.82,159.47,159.65,28811.0
2025-05-29 14:10:00,159.63,159.74,159.46,159.74,29845.0,159.63,159.74,159.46,159.74,29845.0
2025-05-29 14:15:00,159.74,159.77,159.18,159.21,20511.0,159.74,159.77,159.18,159.21,20511.0
2025-05-29 14:20:00,159.17,159.18,158.96,159.0,34819.0,159.17,159.18,158.96,159.0,34819.0
2025-05-29 14:25:00,159.03,159.16,158.81,159.04,16465.0,159.03,159.16,158.81,159.04,16465.0
2025-05-29 14:30:00,159.05,159.35,159.04,159.34,15526.0,159.05,159.35,159.04,159.34,15526.0
2025-05-29 14:35:00,159.36,159.62,159.36,159.55,34998.0,159.36,159.62,159.36,159.55,34998.0
2025-05-29 14:40:00,159.51,159.64,159.34,159.36,38053.0,159.51,159.64,159.34,159.36,38053.0
2025-05-29 14:45:00,159.36,159.46,159.19,159.28,34958.0,159.36,159.46,159.19,159.28,34958.0
2025-05-29 14:50:00,159.27,159.52,159.27,159.37,34644.0,159.27,159.52,159.27,159.37,34644.0
2025-05-29 14:55:00,159.37,159.5,158.84,158.97,38658.0,159.37,159.5,158.84,158.97,38658.0
2025-05-29 15:00:00,158.99,159.15,158.91,159.08,22986.0,158.99,159.15,158.91,159.08,22986.0
2025-05-29 15:05:00,159.07,159.15,158.68,158.79,36228.0,159.07,159.15,158.68,158.79,36228.0
2025-05-29 15:10:00,158.8,158.83,158.59,158.6,34061.0,158.8,158.83,158.59,158.6,34061.0
2025-05-29 15:15:00,158.55,158.8,158.45,158.8,29650.0,158.55,158.8,158.45,158.8,29650.0
2025-05-29 15:20:00,158.8,159.15,158.79,159.07,38010.0,158.8,159.15,158.79,159.07,38010.0
2025-05-29 15:25:00,159.05,159.19,158.8,158.83,33411.0,159.05,159.19,158.8,158.83,33411.0
2025-05-29 15:30:00,158.84,159.0,158.82,158.93,38865.0,158.84,159.0,158.82,158.93,38865.0
2025-05-29 15:35:00,158.96,158.99,158.77,158.87,60606.0,158.96,158.99,158.77,158.87,60606.0
2025-05-29 15:40:00,158.87,159.06,158.53,158.54,59155.0,158.87,159.06,158.53,158.54,59155.0
2025-05-29 15:45:00,158.55,159.03,158.54,158.99,111023.0,158.55,159.03,158.54,158.99,111023.0
2025-05-29 15:50:00,159.02,159.37,158.95,159.22,83000.0,159.02,159.37,158.95,159.22,83000.0
2025-05-29 15:55:00,159.32,159.58,159.18,159.46,248227.0,159.32,159.58,159.18,159.46,248227.0
2025-05-30 09:30:00,159.04,159.23,156.64,156.79,122891.0,159.04,159.23,156.64,156.79,122891.0
2025-05-30 09:35:00,156.67,156.74,156.15,156.41,76155.0,156.67,156.74,156.15,156.41,76155.0
2025-05-30 09:40:00,156.32,156.6,155.49,155.6,75599.0,156.32,156.6,155.49,155.6,75599.0
2025-05-30 09:45:00,155.52,156.32,155.45,156.19,54457.0,155.52,156.32,155.45,156.19,54457.0
2025-05-30 09:50:00,156.17,156.23,155.28,155.73,60245.0,156.17,156.23,155.28,155.73,60245.0
2025-05-30 09:55:00,155.72,155.87,155.43,155.72,43045.0,155.72,155.87,155.43,155.72,43045.0
2025-05-30 10:00:00,155.77,156.6,155.77,156.56,106075.0,155.77,156.6,155.77,156.56,106075.0
2025-05-30 10:05:00,156.58,156.95,156.54,156.77,45343.0,156.58,156.95,156.54,156.77,45343.0
2025-05-30 10:10:00,156.74,157.11,156.44,157.04,40398.0,156.74,157.11,156.44,157.04,40398.0
2025-05-30 10:15:00,157.03,157.03,156.63,156.89,83234.0,157.03,157.03,156.63,156.89,83234.0
2025-05-30 10:20:00,156.89,157.13,156.81,157.06,29071.0,156.89,157.13,156.81,157.06,29071.0
2025-05-30 10:25:00,157.1,157.52,157.01,157.46,78685.0,157.1,157.52,157.01,157.46,78685.0
2025-05-30 10:30:00,157.45,157.53,157.26,157.42,34838.0,157.45,157.53,157.26,157.42,34838.0
2025-05-30 10:35:00,157.41,157.91,157.27,157.89,34091.0,157.41,157.91,157.27,157.89,34091.0
2025-05-30 10:40:00,157.83,158.03,157.7,157.86,75860.0,157.83,158.03,157.7,157.86,75860.0
2025-05-30 10:45:00,157.86,157.86,157.44,157.67,26988.0,157.86,157.86,157.44,157.67,26988.0
2025-05-30 10:50:00,157.74,157.77,157.51,157.69,20550.0,157.74,157.77,157.51,157.69,20550.0
2025-05-30 10:55:00,157.66,157.95,157.42,157.51,37759.0,157.66,157.95,157.42,157.51,37759.0
2025-05-30 11:00:00,157.53,157.66,157.33,157.38,25387.0,157.53,157.66,157.33,157.38,25387.0
2025-05-30 11:05:00,157.37,157.43,157.13,157.24,31273.0,157.37,157.43,157.13,157.24,31273.0
2025-05-30 11:10:00,157.24,157.24,156.91,157.0,26167.0,157.24,157.24,156.91,157.0,26167.0
2025-05-30 11:15:00,157.0,157.09,156.78,156.84,41308.0,157.0,157.09,156.78,156.84,41308.0
2025-05-30 11:20:00,156.87,157.13,156.83,157.06,32509.0,156.87,157.13,156.83,157.06,32509.0
2025-05-30 11:25:00,157.05,157.35,156.98,157.25,29729.0,157.05,157.35,156.98,157.25,29729.0
2025-05-30 11:30:00,157.22,157.27,156.59,156.86,31937.0,157.22,157.27,156.59,156.86,31937.0
2025-05-30 11:35:00,156.81,156.86,156.53,156.62,19467.0,156.81,156.86,156.53,156.62,19467.0
2025-05-30 11:40:00,156.61,156.77,156.38,156.44,18284.0,156.61,156.77,156.38,156.44,18284.0
2025-05-30 11:45:00,156.44,156.69,156.23,156.69,17342.0,156.44,156.69,156.23,156.69,17342.0
2025-05-30 11:50:00,156.66,156.88,156.45,156.75,18628.0,156.66,156.88,156.45,156.75,18628.0
2025-05-30 11:55:00,156.75,156.88,156.49,156.55,18805.0,156.75,156.88,156.49,156.55,18805.0
2025-05-30 12:00:00,156.59,156.6,156.26,156.27,19840.0,156.59,156.6,156.26,156.27,19840.0
2025-05-30 12:05:00,156.26,156.58,156.2,156.55,19347.0,156.26,156.58,156.2,156.55,19347.0
2025-05-30 12:10:00,156.57,156.66,156.46,156.53,32976.0,156.57,156.66,156.46,156.53,32976.0
2025-05-30 12:15:00,156.52,156.59,156.21,156.37,19396.0,156.52,156.59,156.21,156.37,19396.0
2025-05-30 12:20:00,156.38,156.43,156.08,156.15,19541.0,156.38,156.43,156.08,156.15,19541.0
2025-05-30 12:25:00,156.15,156.26,155.22,155.37,68847.0,156.15,156.26,155.22,155.37,68847.0
2025-05-30 12:30:00,155.37,155.43,154.16,154.38,159741.0,155.37,155.43,154.16,154.38,159741.0
2025-05-30 12:35:00,154.34,154.51,153.7,154.45,274827.0,154.34,154.51,153.7,154.45,274827.0
2025-05-30 12:40:00,154.45,154.68,154.15,154.27,69478.0,154.45,154.68,154.15,154.27,69478.0
2025-05-30 12:45:00,154.26,154.48,154.07,154.08,160661.0,154.26,154.48,154.07,154.08,160661.0
2025-05-30 12:50:00,154.05,154.1,153.56,153.57,104465.0,154.05,154.1,153.56,153.57,104465.0
2025-05-30 12:55:00,153.54,153.81,153.47,153.8,52212.0,153.54,153.81,153.47,153.8,52212.0
2025-05-30 13:00:00,153.73,153.99,153.53,153.92,208181.0,153.73,153.99,153.53,153.92,208181.0
2025-05-30 13:05:00,153.92,154.55,153.88,154.5,67637.0,153.92,154.55,153.88,154.5,67637.0
2025-05-30 13:10:00,154.5,154.5,154.0,154.03,117326.0,154.5,154.5,154.0,154.03,117326.0
2025-05-30 13:15:00,153.98,154.07,153.6,153.97,85508.0,153.98,154.07,153.6,153.97,85508.0
2025-05-30 13:20:00,153.97,154.1,153.7,154.01,28780.0,153.97,154.1,153.7,154.01,28780.0
2025-05-30 13:25:00,154.0,154.3,153.86,154.29,27499.0,154.0,154.3,153.86,154.29,27499.0
2025-05-30 13:30:00,154.28,154.6,154.26,154.57,65616.0,154.28,154.6,154.26,154.57,65616.0
2025-05-30 13:35:00,154.56,154.74,154.35,154.43,42181.0,154.56,154.74,154.35,154.43,42181.0
2025-05-30 13:40:00,154.4,154.47,154.33,154.34,20156.0,154.4,154.47,154.33,154.34,20156.0
2025-05-30 13:45:00,154.34,154.36,154.04,154.34,27463.0,154.34,154.36,154.04,154.34,27463.0
2025-05-30 13:50:00,154.38,154.68,154.38,154.65,34337.0,154.38,154.68,154.38,154.65,34337.0
2025-05-30 13:55:00,154.6,154.63,154.28,154.28,20943.0,154.6,154.63,154.28,154.28,20943.0
2025-05-30 14:00:00,154.28,154.6,154.28,154.37,25281.0,154.28,154.6,154.28,154.37,25281.0
2025-05-30 14:05:00,154.39,154.9,154.3,154.84,19246.0,154.39,154.9,154.3,154.84,19246.0
2025-05-30 14:10:00,154.84,154.97,154.8,154.8,12529.0,154.84,154.97,154.8,154.8,12529.0
2025-05-30 14:15:00,154.79,155.18,154.62,155.13,41321.0,154.79,155.18,154.62,155.13,41321.0
2025-05-30 14:20:00,155.19,155.24,155.0,155.14,44203.0,155.19,155.24,155.0,155.14,44203.0
2025-05-30 14:25:00,155.15,155.47,155.14,155.38,14123.0,155.15,155.47,155.14,155.38,14123.0
2025-05-30 14:30:00,155.43,155.6,155.24,155.28,22200.0,155.43,155.6,155.24,155.28,22200.0
2025-05-30 14:35:00,155.25,155.4,155.12,155.32,39792.0,155.25,155.4,155.12,155.32,39792.0
2025-05-30 14:40:00,155.33,155.37,155.09,155.13,24534.0,155.33,155.37,155.09,155.13,24534.0
2025-05-30 14:45:00,155.14,155.55,155.1,155.55,25283.0,155.14,155.55,155.1,155.55,25283.0
2025-05-30 14:50:00,155.58,155.99,155.52,155.92,41934.0,155.58,155.99,155.52,155.92,41934.0
2025-05-30 14:55:00,155.91,156.15,155.78,156.1,42884.0,155.91,156.15,155.78,156.1,42884.0
2025-05-30 15:00:00,156.05,156.5,156.05,156.42,41995.0,156.05,156.5,156.05,156.42,41995.0
2025-05-30 15:05:00,156.42,156.77,156.36,156.56,48781.0,156.42,156.77,156.36,156.56,48781.0
2025-05-30 15:10:00,156.56,156.75,156.48,156.71,40437.0,156.56,156.75,156.48,156.71,40437.0
2025-05-30 15:15:00,156.7,157.02,156.65,156.9,35827.0,156.7,157.02,156.65,156.9,35827.0
2025-05-30 15:20:00,156.9,156.98,156.57,156.98,48146.0,156.9,156.98,156.57,156.98,48146.0
2025-05-30 15:25:00,156.97,157.14,156.94,157.08,49664.0,156.97,157.14,156.94,157.08,49664.0
2025-05-30 15:30:00,157.08,157.11,156.7,156.83,60271.0,157.08,157.11,156.7,156.83,60271.0
2025-05-30 15:35:00,156.87,157.27,156.82,157.0,63510.0,156.87,157.27,156.82,157.0,63510.0
2025-05-30 15:40:00,157.06,157.2,156.69,156.97,59256.0,157.06,157.2,156.69,156.97,59256.0
2025-05-30 15:45:00,156.94,157.04,156.71,156.96,71222.0,156.94,157.04,156.71,156.96,71222.0
2025-05-30 15:50:00,156.89,157.16,156.09,156.38,299082.0,156.89,157.16,156.09,156.38,299082.0
2025-05-30 15:55:00,156.39,156.95,156.06,156.65,594117.0,156.39,156.95,156.06,156.65,594117.0
2025-06-02 09:30:00,155.79,157.39,155.6,157.32,120774.0,155.79,157.39,155.6,157.32,120774.0
2025-06-02 09:35:00,157.25,157.55,156.97,157.26,81724.0,157.25,157.55,156.97,157.26,81724.0
2025-06-02 09:40:00,157.24,157.27,156.56,157.04,36473.0,157.24,157.27,156.56,157.04,36473.0
2025-06-02 09:45:00,157.02,157.15,156.18,156.39,81535.0,157.02,157.15,156.18,156.39,81535.0
2025-06-02 09:50:00,156.3,156.59,156.02,156.18,44547.0,156.3,156.59,156.02,156.18,44547.0
2025-06-02 09:55:00,156.21,156.54,155.9,156.52,51411.0,156.21,156.54,155.9,156.52,51411.0
2025-06-02 10:00:00,156.45,156.45,155.83,155.99,47791.0,156.45,156.45,155.83,155.99,47791.0
2025-06-02 10:05:00,155.94,155.94,155.53,155.62,25724.0,155.94,155.94,155.53,155.62,25724.0
2025-06-02 10:10:00,155.61,156.15,155.53,156.06,34960.0,155.61,156.15,155.53,156.06,34960.0
2025-06-02 10:15:00,156.08,156.13,155.74,155.8,41907.0,156.08,156.13,155.74,155.8,41907.0
2025-06-02 10:20:00,155.8,156.23,155.67,156.1,25988.0,155.8,156.23,155.67,156.1,25988.0
2025-06-02 10:25:00,156.13,156.45,156.07,156.45,17232.0,156.13,156.45,156.07,156.45,17232.0
2025-06-02 10:30:00,156.46,156.57,156.15,156.57,21942.0,156.46,156.57,156.15,156.57,21942.0
2025-06-02 10:35:00,156.56,156.63,156.13,156.23,32568.0,156.56,156.63,156.13,156.23,32568.0
2025-06-02 10:40:00,156.17,156.29,155.94,156.1,20868.0,156.17,156.29,155.94,156.1,20868.0
2025-06-02 10:45:00,156.07,156.29,156.02,156.17,153977.0,156.07,156.29,156.02,156.17,153977.0
2025-06-02 10:50:00,156.12,156.35,156.01,156.01,13200.0,156.12,156.35,156.01,156.01,13200.0
2025-06-02 10:55:00,156.0,156.26,155.92,156.25,22780.0,156.0,156.26,155.92,156.25,22780.0
2025-06-02 11:00:00,156.21,156.61,156.21,156.29,44000.0,156.21,156.61,156.21,156.29,44000.0
2025-06-02 11:05:00,156.29,156.37,155.85,155.91,31888.0,156.29,156.37,155.85,155.91,31888.0
2025-06-02 11:10:00,155.89,156.05,155.77,156.05,32813.0,155.89,156.05,155.77,156.05,32813.0
2025-06-02 11:15:00,156.03,156.1,155.73,155.73,19889.0,156.03,156.1,155.73,155.73,19889.0
2025-06-02 11:20:00,155.74,155.9,155.68,155.73,82813.0,155.74,155.9,155.68,155.73,82813.0
2025-06-02 11:25:00,155.77,155.85,155.43,155.7,85272.0,155.77,155.85,155.43,155.7,85272.0
2025-06-02 11:30:00,155.72,155.88,155.57,155.65,84687.0,155.72,155.88,155.57,155.65,84687.0
2025-06-02 11:35:00,155.65,155.8,155.54,155.66,16840.0,155.65,155.8,155.54,155.66,16840.0
2025-06-02 11:40:00,155.6,155.98,155.57,155.91,26959.0,155.6,155.98,155.57,155.91,26959.0
2025-06-02 11:45:00,155.85,156.38,155.85,156.23,33276.0,155.85,156.38,155.85,156.23,33276.0
2025-06-02 11:50:00,156.22,156.61,156.19,156.38,17234.0,156.22,156.61,156.19,156.38,17234.0
2025-06-02 11:55:00,156.39,156.42,156.22,156.31,9306.0,156.39,156.42,156.22,156.31,9306.0
2025-06-02 12:00:00,156.32,156.38,156.15,156.28,14543.0,156.32,156.38,156.15,156.28,14543.0
2025-06-02 12:05:00,156.32,156.32,156.05,156.11,11339.0,156.32,156.32,156.05,156.11,11339.0
2025-06-02 12:10:00,156.1,156.21,156.07,156.12,7495.0,156.1,156.21,156.07,156.12,7495.0
2025-06-02 12:15:00,156.16,156.27,156.07,156.23,13722.0,156.16,156.27,156.07,156.23,13722.0
2025-06-02 12:20:00,156.22,156.26,156.12,156.17,12123.0,156.22,156.26,156.12,156.17,12123.0
2025-06-02 12:25:00,156.16,156.17,155.92,155.97,30763.0,156.16,156.17,155.92,155.97,30763.0
2025-06-02 12:30:00,155.97,156.14,155.96,156.09,17244.0,155.97,156.14,155.96,156.09,17244.0
2025-06-02 12:35:00,156.08,156.13,155.95,156.11,14247.0,156.08,156.13,155.95,156.11,14247.0
2025-06-02 12:40:00,156.07,156.1,155.86,155.89,30690.0,156.07,156.1,155.86,155.89,30690.0
2025-06-02 12:45:00,155.89,156.14,155.88,156.06,24453.0,155.89,156.14,155.88,156.06,24453.0
2025-06-02 12:50:00,156.04,156.44,156.03,156.41,13484.0,156.04,156.44,156.03,156.41,13484.0
2025-06-02 12:55:00,156.4,156.43,156.34,156.43,6730.0,156.4,156.43,156.34,156.43,6730.0
2025-06-02 13:00:00,156.43,156.67,156.43,156.59,19032.0,156.43,156.67,156.43,156.59,19032.0
2025-06-02 13:05:00,156.6,156.64,156.42,156.58,18393.0,156.6,156.64,156.42,156.58,18393.0
2025-06-02 13:10:00,156.59,156.66,156.48,156.49,15193.0,156.59,156.66,156.48,156.49,15193.0
2025-06-02 13:15:00,156.5,156.72,156.5,156.69,12534.0,156.5,156.72,156.5,156.69,12534.0
2025-06-02 13:20:00,156.69,156.69,156.56,156.64,27960.0,156.69,156.69,156.56,156.64,27960.0
2025-06-02 13:25:00,156.6,156.68,156.52,156.61,16560.0,156.6,156.68,156.52,156.61,16560.0
2025-06-02 13:30:00,156.59,156.72,156.46,156.5,15632.0,156.59,156.72,156.46,156.5,15632.0
2025-06-02 13:35:00,156.5,156.58,156.44,156.54,13821.0,156.5,156.58,156.44,156.54,13821.0
2025-06-02 13:40:00,156.56,156.56,156.36,156.37,8541.0,156.56,156.56,156.36,156.37,8541.0
2025-06-02 13:45:00,156.38,156.41,156.23,156.23,9156.0,156.38,156.41,156.23,156.23,9156.0
2025-06-02 13:50:00,156.25,156.33,156.23,156.28,13326.0,156.25,156.33,156.23,156.28,13326.0
2025-06-02 13:55:00,156.28,156.6,156.25,156.6,14614.0,156.28,156.6,156.25,156.6,14614.0
2025-06-02 14:00:00,156.6,156.76,156.53,156.62,21049.0,156.6,156.76,156.53,156.62,21049.0
2025-06-02 14:05:00,156.63,156.73,156.44,156.56,17706.0,156.63,156.73,156.44,156.56,17706.0
2025-06-02 14:10:00,156.51,156.84,156.47,156.76,14150.0,156.51,156.84,156.47,156.76,14150.0
2025-06-02 14:15:00,156.82,157.13,156.8,157.05,20947.0,156.82,157.13,156.8,157.05,20947.0
2025-06-02 14:20:00,157.01,157.25,156.98,157.17,31209.0,157.01,157.25,156.98,157.17,31209.0
2025-06-02 14:25:00,157.17,157.31,157.15,157.31,14156.0,157.17,157.31,157.15,157.31,14156.0
2025-06-02 14:30:00,157.32,157.39,157.09,157.09,21054.0,157.32,157.39,157.09,157.09,21054.0
2025-06-02 14:35:00,157.09,157.2,157.01,157.16,15129.0,157.09,157.2,157.01,157.16,15129.0
2025-06-02 14:40:00,157.12,157.29,157.06,157.22,14287.0,157.12,157.29,157.06,157.22,14287.0
2025-06-02 14:45:00,157.21,157.35,157.2,157.27,12732.0,157.21,157.35,157.2,157.27,12732.0
2025-06-02 14:50:00,157.28,157.4,157.18,157.36,13252.0,157.28,157.4,157.18,157.36,13252.0
2025-06-02 14:55:00,157.37,157.42,157.31,157.32,14215.0,157.37,157.42,157.31,157.32,14215.0
2025-06-02 15:00:00,157.31,157.5,157.3,157.46,11102.0,157.31,157.5,157.3,157.46,11102.0
2025-06-02 15:05:00,157.46,157.5,157.33,157.44,14700.0,157.46,157.5,157.33,157.44,14700.0
2025-06-02 15:10:00,157.44,157.53,157.41,157.51,24083.0,157.44,157.53,157.41,157.51,24083.0
2025-06-02 15:15:00,157.51,157.53,157.28,157.28,22543.0,157.51,157.53,157.28,157.28,22543.0
2025-06-02 15:20:00,157.3,157.62,157.28,157.55,28985.0,157.3,157.62,157.28,157.55,28985.0
2025-06-02 15:25:00,157.54,157.58,157.28,157.31,15638.0,157.54,157.58,157.28,157.31,15638.0
2025-06-02 15:30:00,157.28,157.3,157.05,157.06,17292.0,157.28,157.3,157.05,157.06,17292.0
2025-06-02 15:35:00,157.08,157.16,156.95,157.08,20436.0,157.08,157.16,156.95,157.08,20436.0
2025-06-02 15:40:00,157.01,157.06,156.88,156.95,24507.0,157.01,157.06,156.88,156.95,24507.0
2025-06-02 15:45:00,156.92,157.09,156.9,157.06,34850.0,156.92,157.09,156.9,157.06,34850.0
2025-06-02 15:50:00,157.07,157.35,156.98,157.21,78773.0,157.07,157.35,156.98,157.21,78773.0
2025-06-02 15:55:00,157.25,157.4,157.05,157.27,318679.0,157.25,157.4,157.05,157.27,318679.0
2025-06-03 09:30:00,157.01,157.28,156.36,156.69,82938.0,157.01,157.28,156.36,156.69,82938.0
2025-06-03 09:35:00,156.58,157.3,156.43,157.18,16618.0,156.58,157.3,156.43,157.18,16618.0
2025-06-03 09:40:00,157.16,158.0,157.16,157.87,40773.0,157.16,158.0,157.16,157.87,40773.0
2025-06-03 09:45:00,157.88,158.45,157.79,157.98,37406.0,157.88,158.45,157.79,157.98,37406.0
2025-06-03 09:50:00,158.0,158.3,157.66,158.3,46457.0,158.0,158.3,157.66,158.3,46457.0
2025-06-03 09:55:00,158.29,158.5,158.25,158.38,26678.0,158.29,158.5,158.25,158.38,26678.0
2025-06-03 10:00:00,158.38,158.68,158.32,158.5,56444.0,158.38,158.68,158.32,158.5,56444.0
2025-06-03 10:05:00,158.45,158.49,157.57,157.92,29989.0,158.45,158.49,157.57,157.92,29989.0
2025-06-03 10:10:00,157.89,158.43,157.77,158.38,25077.0,157.89,158.43,157.77,158.38,25077.0
2025-06-03 10:15:00,158.39,158.95,158.3,158.93,29702.0,158.39,158.95,158.3,158.93,29702.0
2025-06-03 10:20:00,158.89,159.18,158.85,159.06,43939.0,158.89,159.18,158.85,159.06,43939.0
2025-06-03 10:25:00,159.05,159.25,158.98,159.17,32094.0,159.05,159.25,158.98,159.17,32094.0
2025-06-03 10:30:00,159.18,159.18,158.84,158.9,34867.0,159.18,159.18,158.84,158.9,34867.0
2025-06-03 10:35:00,158.83,159.12,158.75,159.0,24284.0,158.83,159.12,158.75,159.0,24284.0
2025-06-03 10:40:00,159.01,159.55,158.96,159.42,36796.0,159.01,159.55,158.96,159.42,36796.0
2025-06-03 10:45:00,159.44,159.72,159.4,159.72,26339.0,159.44,159.72,159.4,159.72,26339.0
2025-06-03 10:50:00,159.71,159.87,159.62,159.71,37732.0,159.71,159.87,159.62,159.71,37732.0
2025-06-03 10:55:00,159.7,160.15,159.7,160.09,28314.0,159.7,160.15,159.7,160.09,28314.0
2025-06-03 11:00:00,160.13,160.37,160.1,160.35,23075.0,160.13,160.37,160.1,160.35,23075.0
2025-06-03 11:05:00,160.3,160.43,160.13,160.36,32134.0,160.3,160.43,160.13,160.36,32134.0
2025-06-03 11:10:00,160.36,160.5,160.3,160.31,23362.0,160.36,160.5,160.3,160.31,23362.0
2025-06-03 11:15:00,160.37,160.4,160.16,160.35,16796.0,160.37,160.4,160.16,160.35,16796.0
2025-06-03 11:20:00,160.31,160.46,160.29,160.41,25779.0,160.31,160.46,160.29,160.41,25779.0
2025-06-03 11:25:00,160.46,160.54,160.3,160.4,16302.0,160.46,160.54,160.3,160.4,16302.0
2025-06-03 11:30:00,160.38,160.44,160.28,160.44,45049.0,160.38,160.44,160.28,160.44,45049.0
2025-06-03 11:35:00,160.37,160.46,160.29,160.41,37813.0,160.37,160.46,160.29,160.41,37813.0
2025-06-03 11:40:00,160.41,160.53,160.39,160.42,17683.0,160.41,160.53,160.39,160.42,17683.0
2025-06-03 11:45:00,160.4,160.59,160.33,160.44,13147.0,160.4,160.59,160.33,160.44,13147.0
2025-06-03 11:50:00,160.41,160.41,160.2,160.33,25555.0,160.41,160.41,160.2,160.33,25555.0
2025-06-03 11:55:00,160.36,160.44,160.28,160.44,13588.0,160.36,160.44,160.28,160.44,13588.0
2025-06-03 12:00:00,160.44,160.62,160.38,160.55,19279.0,160.44,160.62,160.38,160.55,19279.0
2025-06-03 12:05:00,160.54,160.69,160.48,160.5,14134.0,160.54,160.69,160.48,160.5,14134.0
2025-06-03 12:10:00,160.5,160.7,160.44,160.68,18604.0,160.5,160.7,160.44,160.68,18604.0
2025-06-03 12:15:00,160.7,160.98,160.63,160.95,19764.0,160.7,160.98,160.63,160.95,19764.0
2025-06-03 12:20:00,160.92,160.94,160.76,160.81,17800.0,160.92,160.94,160.76,160.81,17800.0
2025-06-03 12:25:00,160.85,160.95,160.76,160.87,12332.0,160.85,160.95,160.76,160.87,12332.0
2025-06-03 12:30:00,160.89,160.92,160.78,160.87,27533.0,160.89,160.92,160.78,160.87,27533.0
2025-06-03 12:35:00,160.87,161.16,160.87,161.08,26278.0,160.87,161.16,160.87,161.08,26278.0
2025-06-03 12:40:00,161.1,161.15,161.02,161.11,22037.0,161.1,161.15,161.02,161.11,22037.0
2025-06-03 12:45:00,161.11,161.41,161.05,161.41,20863.0,161.11,161.41,161.05,161.41,20863.0
2025-06-03 12:50:00,161.41,161.48,161.28,161.38,41674.0,161.41,161.48,161.28,161.38,41674.0
2025-06-03 12:55:00,161.36,161.46,161.31,161.32,19371.0,161.36,161.46,161.31,161.32,19371.0
2025-06-03 13:00:00,161.3,161.33,161.19,161.28,18626.0,161.3,161.33,161.19,161.28,18626.0
2025-06-03 13:05:00,161.27,161.28,160.91,160.93,59331.0,161.27,161.28,160.91,160.93,59331.0
2025-06-03 13:10:00,160.92,160.97,160.76,160.77,16021.0,160.92,160.97,160.76,160.77,16021.0
2025-06-03 13:15:00,160.76,160.97,160.72,160.91,14174.0,160.76,160.97,160.72,160.91,14174.0
2025-06-03 13:20:00,160.89,160.95,160.78,160.84,15452.0,160.89,160.95,160.78,160.84,15452.0
2025-06-03 13:25:00,160.87,160.87,160.62,160.63,15480.0,160.87,160.87,160.62,160.63,15480.0
2025-06-03 13:30:00,160.63,160.93,160.59,160.75,36919.0,160.63,160.93,160.59,160.75,36919.0
2025-06-03 13:35:00,160.75,160.84,160.62,160.67,19197.0,160.75,160.84,160.62,160.67,19197.0
2025-06-03 13:40:00,160.67,160.71,160.42,160.62,15405.0,160.67,160.71,160.42,160.62,15405.0
2025-06-03 13:45:00,160.59,160.82,160.55,160.82,18660.0,160.59,160.82,160.55,160.82,18660.0
2025-06-03 13:50:00,160.76,160.93,160.66,160.93,14794.0,160.76,160.93,160.66,160.93,14794.0
2025-06-03 13:55:00,160.9,160.93,160.46,160.48,17488.0,160.9,160.93,160.46,160.48,17488.0
2025-06-03 14:00:00,160.48,160.52,159.96,160.23,44603.0,160.48,160.52,159.96,160.23,44603.0
2025-06-03 14:05:00,160.27,160.27,159.89,159.99,25335.0,160.27,160.27,159.89,159.99,25335.0
2025-06-03 14:10:00,159.99,160.06,159.69,160.01,27185.0,159.99,160.06,159.69,160.01,27185.0
2025-06-03 14:15:00,160.01,160.15,159.82,160.11,18323.0,160.01,160.15,159.82,160.11,18323.0
2025-06-03 14:20:00,160.13,160.39,160.12,160.39,13107.0,160.13,160.39,160.12,160.39,13107.0
2025-06-03 14:25:00,160.37,160.46,160.31,160.43,13872.0,160.37,160.46,160.31,160.43,13872.0
2025-06-03 14:30:00,160.44,160.67,160.43,160.67,19069.0,160.44,160.67,160.43,160.67,19069.0
2025-06-03 14:35:00,160.63,160.69,160.52,160.56,39297.0,160.63,160.69,160.52,160.56,39297.0
2025-06-03 14:40:00,160.58,160.77,160.51,160.73,12948.0,160.58,160.77,160.51,160.73,12948.0
2025-06-03 14:45:00,160.77,160.78,160.6,160.69,22491.0,160.77,160.78,160.6,160.69,22491.0
2025-06-03 14:50:00,160.71,160.73,160.54,160.67,22098.0,160.71,160.73,160.54,160.67,22098.0
2025-06-03 14:55:00,160.67,160.79,160.62,160.77,37076.0,160.67,160.79,160.62,160.77,37076.0
2025-06-03 15:00:00,160.77,160.97,160.76,160.91,48196.0,160.77,160.97,160.76,160.91,48196.0
2025-06-03 15:05:00,160.91,160.99,160.77,160.93,34930.0,160.91,160.99,160.77,160.93,34930.0
2025-06-03 15:10:00,160.91,161.06,160.81,160.94,54545.0,160.91,161.06,160.81,160.94,54545.0
2025-06-03 15:15:00,160.95,161.01,160.92,160.92,39797.0,160.95,161.01,160.92,160.92,39797.0
2025-06-03 15:20:00,160.91,161.06,160.82,160.99,39046.0,160.91,161.06,160.82,160.99,39046.0
2025-06-03 15:25:00,160.96,161.22,160.96,161.19,49721.0,160.96,161.22,160.96,161.19,49721.0
2025-06-03 15:30:00,161.18,161.3,161.08,161.19,69943.0,161.18,161.3,161.08,161.19,69943.0
2025-06-03 15:35:00,161.17,161.55,161.16,161.45,70489.0,161.17,161.55,161.16,161.45,70489.0
2025-06-03 15:40:00,161.43,161.49,161.23,161.28,62520.0,161.43,161.49,161.23,161.28,62520.0
2025-06-03 15:45:00,161.28,161.51,161.14,161.23,104599.0,161.28,161.51,161.14,161.23,104599.0
2025-06-03 15:50:00,161.27,161.57,161.08,161.46,184316.0,161.27,161.57,161.08,161.46,184316.0
2025-06-03 15:55:00,161.46,161.95,161.37,161.77,473787.0,161.46,161.95,161.37,161.77,473787.0
2025-06-04 09:30:00,162.65,163.48,162.03,162.9,181594.0,162.65,163.48,162.03,162.9,181594.0
2025-06-04 09:35:00,162.9,163.29,162.7,163.16,66939.0,162.9,163.29,162.7,163.16,66939.0
2025-06-04 09:40:00,163.16,163.21,162.09,162.12,46860.0,163.16,163.21,162.09,162.12,46860.0
2025-06-04 09:45:00,162.25,162.55,161.93,162.03,40531.0,162.25,162.55,161.93,162.03,40531.0
2025-06-04 09:50:00,162.02,162.16,161.7,161.81,44351.0,162.02,162.16,161.7,161.81,44351.0
2025-06-04 09:55:00,161.84,161.9,161.29,161.45,37414.0,161.84,161.9,161.29,161.45,37414.0
2025-06-04 10:00:00,161.3,161.45,160.44,160.45,90548.0,161.3,161.45,160.44,160.45,90548.0
2025-06-04 10:05:00,160.45,161.0,160.18,160.94,68190.0,160.45,161.0,160.18,160.94,68190.0
2025-06-04 10:10:00,160.96,161.5,160.91,161.25,52537.0,160.96,161.5,160.91,161.25,52537.0
2025-06-04 10:15:00,161.31,161.76,161.24,161.59,27210.0,161.31,161.76,161.24,161.59,27210.0
2025-06-04 10:20:00,161.57,161.66,161.22,161.51,24958.0,161.57,161.66,161.22,161.51,24958.0
2025-06-04 10:25:00,161.54,161.79,161.44,161.64,22533.0,161.54,161.79,161.44,161.64,22533.0
2025-06-04 10:30:00,161.65,161.84,161.63,161.68,56945.0,161.65,161.84,161.63,161.68,56945.0
2025-06-04 10:35:00,161.68,161.93,161.4,161.47,38981.0,161.68,161.93,161.4,161.47,38981.0
2025-06-04 10:40:00,161.51,161.53,161.22,161.31,13524.0,161.51,161.53,161.22,161.31,13524.0
2025-06-04 10:45:00,161.28,161.53,161.06,161.34,98000.0,161.28,161.53,161.06,161.34,98000.0
2025-06-04 10:50:00,161.36,161.74,161.3,161.74,29657.0,161.36,161.74,161.3,161.74,29657.0
2025-06-04 10:55:00,161.71,162.08,161.67,162.05,28122.0,161.71,162.08,161.67,162.05,28122.0
2025-06-04 11:00:00,162.05,162.34,161.95,162.31,18482.0,162.05,162.34,161.95,162.31,18482.0
2025-06-04 11:05:00,162.31,162.33,162.18,162.21,27536.0,162.31,162.33,162.18,162.21,27536.0
2025-06-04 11:10:00,162.18,162.49,162.15,162.31,23246.0,162.18,162.49,162.15,162.31,23246.0
2025-06-04 11:15:00,162.37,162.38,162.02,162.23,23368.0,162.37,162.38,162.02,162.23,23368.0
2025-06-04 11:20:00,162.18,162.22,161.85,162.02,15580.0,162.18,162.22,161.85,162.02,15580.0
2025-06-04 11:25:00,162.06,162.11,161.79,161.79,13650.0,162.06,162.11,161.79,161.79,13650.0
2025-06-04 11:30:00,161.8,161.8,161.47,161.47,17393.0,161.8,161.8,161.47,161.47,17393.0
2025-06-04 11:35:00,161.5,161.7,161.34,161.66,18823.0,161.5,161.7,161.34,161.66,18823.0
2025-06-04 11:40:00,161.71,161.94,161.59,161.59,16480.0,161.71,161.94,161.59,161.59,16480.0
2025-06-04 11:45:00,161.66,161.82,161.66,161.75,12419.0,161.66,161.82,161.66,161.75,12419.0
2025-06-04 11:50:00,161.81,162.01,161.8,161.93,16446.0,161.81,162.01,161.8,161.93,16446.0
2025-06-04 11:55:00,161.95,161.97,161.64,161.82,15460.0,161.95,161.97,161.64,161.82,15460.0
2025-06-04 12:00:00,161.81,161.88,161.66,161.69,17535.0,161.81,161.88,161.66,161.69,17535.0
2025-06-04 12:05:00,161.72,161.83,161.67,161.74,11576.0,161.72,161.83,161.67,161.74,11576.0
2025-06-04 12:10:00,161.8,161.8,161.37,161.47,14707.0,161.8,161.8,161.37,161.47,14707.0
2025-06-04 12:15:00,161.43,161.69,161.43,161.67,20538.0,161.43,161.69,161.43,161.67,20538.0
2025-06-04 12:20:00,161.65,161.65,161.37,161.43,10211.0,161.65,161.65,161.37,161.43,10211.0
2025-06-04 12:25:00,161.45,161.53,161.4,161.42,13272.0,161.45,161.53,161.4,161.42,13272.0
2025-06-04 12:30:00,161.42,161.42,161.1,161.12,17622.0,161.42,161.42,161.1,161.12,17622.0
2025-06-04 12:35:00,161.16,161.45,161.1,161.4,15904.0,161.16,161.45,161.1,161.4,15904.0
2025-06-04 12:40:00,161.41,161.52,161.36,161.52,12538.0,161.41,161.52,161.36,161.52,12538.0
2025-06-04 12:45:00,161.5,161.5,161.35,161.48,23955.0,161.5,161.5,161.35,161.48,23955.0
2025-06-04 12:50:00,161.45,161.58,161.44,161.51,12702.0,161.45,161.58,161.44,161.51,12702.0
2025-06-04 12:55:00,161.51,161.57,161.37,161.37,12911.0,161.51,161.57,161.37,161.37,12911.0
2025-06-04 13:00:00,161.4,161.48,161.36,161.47,11557.0,161.4,161.48,161.36,161.47,11557.0
2025-06-04 13:05:00,161.47,161.49,161.22,161.33,20260.0,161.47,161.49,161.22,161.33,20260.0
2025-06-04 13:10:00,161.33,161.44,161.31,161.4,27065.0,161.33,161.44,161.31,161.4,27065.0
2025-06-04 13:15:00,161.42,161.44,161.22,161.3,23483.0,161.42,161.44,161.22,161.3,23483.0
2025-06-04 13:20:00,161.28,161.33,161.24,161.28,16662.0,161.28,161.33,161.24,161.28,16662.0
2025-06-04 13:25:00,161.28,161.53,161.28,161.5,7224.0,161.28,161.53,161.28,161.5,7224.0
2025-06-04 13:30:00,161.5,161.54,161.4,161.51,11471.0,161.5,161.54,161.4,161.51,11471.0
2025-06-04 13:35:00,161.53,162.01,161.41,161.84,359910.0,161.53,162.01,161.41,161.84,359910.0
2025-06-04 13:40:00,161.84,161.84,161.64,161.8,14242.0,161.84,161.84,161.64,161.8,14242.0
2025-06-04 13:45:00,161.84,162.06,161.73,162.04,43793.0,161.84,162.06,161.73,162.04,43793.0
2025-06-04 13:50:00,162.03,162.3,162.01,162.17,55423.0,162.03,162.3,162.01,162.17,55423.0
2025-06-04 13:55:00,162.21,162.58,162.13,162.13,383691.0,162.21,162.58,162.13,162.13,383691.0
2025-06-04 14:00:00,162.13,162.22,161.9,161.99,88663.0,162.13,162.22,161.9,161.99,88663.0
2025-06-04 14:05:00,161.93,162.03,161.88,161.97,8593.0,161.93,162.03,161.88,161.97,8593.0
2025-06-04 14:10:00,161.98,162.3,161.85,162.09,16980.0,161.98,162.3,161.85,162.09,16980.0
2025-06-04 14:15:00,162.07,162.21,162.04,162.14,17999.0,162.07,162.21,162.04,162.14,17999.0
2025-06-04 14:20:00,162.15,162.26,162.11,162.21,16784.0,162.15,162.26,162.11,162.21,16784.0
2025-06-04 14:25:00,162.15,162.2,162.02,162.2,14659.0,162.15,162.2,162.02,162.2,14659.0
2025-06-04 14:30:00,162.25,162.28,162.01,162.05,10146.0,162.25,162.28,162.01,162.05,10146.0
2025-06-04 14:35:00,162.03,162.07,161.94,162.02,12713.0,162.03,162.07,161.94,162.02,12713.0
2025-06-04 14:40:00,162.03,162.03,161.91,162.01,9668.0,162.03,162.03,161.91,162.01,9668.0
2025-06-04 14:45:00,161.99,162.02,161.88,161.92,29611.0,161.99,162.02,161.88,161.92,29611.0
2025-06-04 14:50:00,161.93,162.11,161.81,162.08,32266.0,161.93,162.11,161.81,162.08,32266.0
2025-06-04 14:55:00,162.09,162.1,161.95,162.04,13550.0,162.09,162.1,161.95,162.04,13550.0
2025-06-04 15:00:00,162.06,162.26,162.01,162.08,22423.0,162.06,162.26,162.01,162.08,22423.0
2025-06-04 15:05:00,162.08,162.3,162.05,162.12,27231.0,162.08,162.3,162.05,162.12,27231.0
2025-06-04 15:10:00,162.09,162.36,162.04,162.25,22432.0,162.09,162.36,162.04,162.25,22432.0
2025-06-04 15:15:00,162.26,162.28,162.13,162.22,26018.0,162.26,162.28,162.13,162.22,26018.0
2025-06-04 15:20:00,162.19,162.29,162.1,162.14,44852.0,162.19,162.29,162.1,162.14,44852.0
2025-06-04 15:25:00,162.13,162.15,162.01,162.11,28953.0,162.13,162.15,162.01,162.11,28953.0
2025-06-04 15:30:00,162.11,162.16,162.01,162.04,26774.0,162.11,162.16,162.01,162.04,26774.0
2025-06-04 15:35:00,162.03,162.14,162.01,162.02,37946.0,162.03,162.14,162.01,162.02,37946.0
2025-06-04 15:40:00,162.02,162.02,161.75,161.9,39330.0,162.02,162.02,161.75,161.9,39330.0
2025-06-04 15:45:00,161.9,161.94,161.75,161.75,57783.0,161.9,161.94,161.75,161.75,57783.0
2025-06-04 15:50:00,161.74,161.88,161.67,161.83,90398.0,161.74,161.88,161.67,161.83,90398.0
2025-06-04 15:55:00,161.81,162.0,161.75,161.93,285633.0,161.81,162.0,161.75,161.93,285633.0
2025-06-05 09:30:00,163.22,164.05,162.99,163.98,128673.0,163.22,164.05,162.99,163.98,128673.0
2025-06-05 09:35:00,163.93,164.49,163.04,163.2,117823.0,163.93,164.49,163.04,163.2,117823.0
2025-06-05 09:40:00,163.21,163.84,162.97,163.22,29007.0,163.21,163.84,162.97,163.22,29007.0
2025-06-05 09:45:00,163.12,163.18,162.12,162.36,28395.0,163.12,163.18,162.12,162.36,28395.0
2025-06-05 09:50:00,162.43,162.65,161.89,162.16,22719.0,162.43,162.65,161.89,162.16,22719.0
2025-06-05 09:55:00,162.24,162.24,161.49,161.76,15238.0,162.24,162.24,161.49,161.76,15238.0
2025-06-05 10:00:00,161.64,162.0,161.63,161.99,37806.0,161.64,162.0,161.63,161.99,37806.0
2025-06-05 10:05:00,162.05,162.27,161.52,161.55,22979.0,162.05,162.27,161.52,161.55,22979.0
2025-06-05 10:10:00,161.58,161.81,161.32,161.41,19266.0,161.58,161.81,161.32,161.41,19266.0
2025-06-05 10:15:00,161.46,161.61,161.09,161.4,18708.0,161.46,161.61,161.09,161.4,18708.0
2025-06-05 10:20:00,161.43,162.85,161.39,162.53,88382.0,161.43,162.85,161.39,162.53,88382.0
2025-06-05 10:25:00,162.53,162.85,162.53,162.79,34223.0,162.53,162.85,162.53,162.79,34223.0
2025-06-05 10:30:00,162.77,162.83,161.97,162.02,45948.0,162.77,162.83,161.97,162.02,45948.0
2025-06-05 10:35:00,162.03,162.79,161.77,162.63,53979.0,162.03,162.79,161.77,162.63,53979.0
2025-06-05 10:40:00,162.62,163.26,162.26,162.98,70863.0,162.62,163.26,162.26,162.98,70863.0
2025-06-05 10:45:00,162.97,163.48,162.83,163.09,57471.0,162.97,163.48,162.83,163.09,57471.0
2025-06-05 10:50:00,163.11,163.28,162.92,163.23,22685.0,163.11,163.28,162.92,163.23,22685.0
2025-06-05 10:55:00,163.29,163.59,163.18,163.51,14215.0,163.29,163.59,163.18,163.51,14215.0
2025-06-05 11:00:00,163.54,163.62,163.43,163.5,19142.0,163.54,163.62,163.43,163.5,19142.0
2025-06-05 11:05:00,163.44,163.8,163.43,163.66,44102.0,163.44,163.8,163.43,163.66,44102.0
2025-06-05 11:10:00,163.68,163.85,163.64,163.85,16012.0,163.68,163.85,163.64,163.85,16012.0
2025-06-05 11:15:00,163.86,164.22,163.82,164.05,22182.0,163.86,164.22,163.82,164.05,22182.0
2025-06-05 11:20:00,164.03,164.28,163.93,164.22,19216.0,164.03,164.28,163.93,164.22,19216.0
2025-06-05 11:25:00,164.25,164.49,164.19,164.47,70738.0,164.25,164.49,164.19,164.47,70738.0
2025-06-05 11:30:00,164.44,164.6,164.43,164.49,23633.0,164.44,164.6,164.43,164.49,23633.0
2025-06-05 11:35:00,164.48,164.87,164.4,164.83,29182.0,164.48,164.87,164.4,164.83,29182.0
2025-06-05 11:40:00,164.86,165.1,164.7,165.05,95406.0,164.86,165.1,164.7,165.05,95406.0
2025-06-05 11:45:00,165.03,165.07,164.77,165.05,35853.0,165.03,165.07,164.77,165.05,35853.0
2025-06-05 11:50:00,165.06,165.12,164.72,164.83,21210.0,165.06,165.12,164.72,164.83,21210.0
2025-06-05 11:55:00,164.79,165.13,164.74,164.89,15724.0,164.79,165.13,164.74,164.89,15724.0
2025-06-05 12:00:00,164.91,165.05,164.88,165.05,29889.0,164.91,165.05,164.88,165.05,29889.0
2025-06-05 12:05:00,165.09,165.17,164.61,164.61,26012.0,165.09,165.17,164.61,164.61,26012.0
2025-06-05 12:10:00,164.66,164.72,164.41,164.49,34244.0,164.66,164.72,164.41,164.49,34244.0
2025-06-05 12:15:00,164.49,164.49,163.86,164.15,30323.0,164.49,164.49,163.86,164.15,30323.0
2025-06-05 12:20:00,164.2,164.68,164.15,164.57,30995.0,164.2,164.68,164.15,164.57,30995.0
2025-06-05 12:25:00,164.54,164.8,164.54,164.72,27398.0,164.54,164.8,164.54,164.72,27398.0
2025-06-05 12:30:00,164.72,164.86,164.68,164.69,25625.0,164.72,164.86,164.68,164.69,25625.0
2025-06-05 12:35:00,164.71,164.76,164.52,164.62,106618.0,164.71,164.76,164.52,164.62,106618.0
2025-06-05 12:40:00,164.59,164.74,164.5,164.62,40098.0,164.59,164.74,164.5,164.62,40098.0
2025-06-05 12:45:00,164.63,164.63,164.08,164.21,134539.0,164.63,164.63,164.08,164.21,134539.0
2025-06-05 12:50:00,164.21,164.53,164.0,164.25,122571.0,164.21,164.53,164.0,164.25,122571.0
2025-06-05 12:55:00,164.25,164.4,164.08,164.15,87771.0,164.25,164.4,164.08,164.15,87771.0
2025-06-05 13:00:00,164.14,164.5,163.91,164.1,134820.0,164.14,164.5,163.91,164.1,134820.0
2025-06-05 13:05:00,164.1,164.4,163.84,164.36,79749.0,164.1,164.4,163.84,164.36,79749.0
2025-06-05 13:10:00,164.36,164.67,164.35,164.67,17589.0,164.36,164.67,164.35,164.67,17589.0
2025-06-05 13:15:00,164.67,164.97,164.67,164.9,27071.0,164.67,164.97,164.67,164.9,27071.0
2025-06-05 13:20:00,164.9,165.45,164.9,165.37,64824.0,164.9,165.45,164.9,165.37,64824.0
2025-06-05 13:25:00,165.37,165.56,165.3,165.39,57661.0,165.37,165.56,165.3,165.39,57661.0
2025-06-05 13:30:00,165.42,165.56,165.26,165.37,34121.0,165.42,165.56,165.26,165.37,34121.0
2025-06-05 13:35:00,165.36,165.5,165.32,165.4,15645.0,165.36,165.5,165.32,165.4,15645.0
2025-06-05 13:40:00,165.39,165.5,165.26,165.39,18464.0,165.39,165.5,165.26,165.39,18464.0
2025-06-05 13:45:00,165.43,165.43,165.14,165.25,15710.0,165.43,165.43,165.14,165.25,15710.0
2025-06-05 13:50:00,165.25,165.39,165.1,165.31,25059.0,165.25,165.39,165.1,165.31,25059.0
2025-06-05 13:55:00,165.28,165.28,164.9,165.03,17539.0,165.28,165.28,164.9,165.03,17539.0
2025-06-05 14:00:00,165.03,165.23,164.83,164.83,18244.0,165.03,165.23,164.83,164.83,18244.0
2025-06-05 14:05:00,164.9,164.9,164.63,164.9,11843.0,164.9,164.9,164.63,164.9,11843.0
2025-06-05 14:10:00,164.91,164.92,164.63,164.65,25461.0,164.91,164.92,164.63,164.65,25461.0
2025-06-05 14:15:00,164.65,164.65,164.17,164.61,73562.0,164.65,164.65,164.17,164.61,73562.0
2025-06-05 14:20:00,164.62,165.1,164.62,165.09,21567.0,164.62,165.1,164.62,165.09,21567.0
2025-06-05 14:25:00,165.06,165.17,164.99,165.07,13694.0,165.06,165.17,164.99,165.07,13694.0
2025-06-05 14:30:00,165.07,165.38,164.99,165.32,16608.0,165.07,165.38,164.99,165.32,16608.0
2025-06-05 14:35:00,165.31,165.62,165.15,165.34,29840.0,165.31,165.62,165.15,165.34,29840.0
2025-06-05 14:40:00,165.34,165.38,165.05,165.24,29542.0,165.34,165.38,165.05,165.24,29542.0
2025-06-05 14:45:00,165.25,165.42,165.18,165.23,17435.0,165.25,165.42,165.18,165.23,17435.0
2025-06-05 14:50:00,165.24,165.29,164.96,165.01,22266.0,165.24,165.29,164.96,165.01,22266.0
2025-06-05 14:55:00,165.0,165.27,164.87,164.97,30811.0,165.0,165.27,164.87,164.97,30811.0
2025-06-05 15:00:00,164.95,165.04,164.68,164.75,38655.0,164.95,165.04,164.68,164.75,38655.0
2025-06-05 15:05:00,164.74,164.83,164.45,164.61,31413.0,164.74,164.83,164.45,164.61,31413.0
2025-06-05 15:10:00,164.61,164.77,164.24,164.28,68673.0,164.61,164.77,164.24,164.28,68673.0
2025-06-05 15:15:00,164.25,164.44,163.43,163.78,174150.0,164.25,164.44,163.43,163.78,174150.0
2025-06-05 15:20:00,163.73,163.86,163.14,163.21,58750.0,163.73,163.86,163.14,163.21,58750.0
2025-06-05 15:25:00,163.16,163.88,163.15,163.85,29420.0,163.16,163.88,163.15,163.85,29420.0
2025-06-05 15:30:00,163.9,164.48,163.88,164.47,48454.0,163.9,164.48,163.88,164.47,48454.0
2025-06-05 15:35:00,164.51,165.15,164.5,164.99,42543.0,164.51,165.15,164.5,164.99,42543.0
2025-06-05 15:40:00,165.0,165.05,164.47,164.63,56741.0,165.0,165.05,164.47,164.63,56741.0
2025-06-05 15:45:00,164.63,164.95,164.53,164.89,73636.0,164.63,164.95,164.53,164.89,73636.0
2025-06-05 15:50:00,164.85,165.16,164.12,164.2,119548.0,164.85,165.16,164.12,164.2,119548.0
2025-06-05 15:55:00,164.19,164.54,163.85,164.23,412654.0,164.19,164.54,163.85,164.23,412654.0
2025-06-06 09:30:00,165.74,166.85,165.44,166.7,360415.0,165.74,166.85,165.44,166.7,360415.0
2025-06-06 09:35:00,166.71,168.19,166.7,168.06,158734.0,166.71,168.19,166.7,168.06,158734.0
2025-06-06 09:40:00,168.07,168.39,167.74,168.3,127880.0,168.07,168.39,167.74,168.3,127880.0
2025-06-06 09:45:00,168.33,168.5,167.66,167.7,72710.0,168.33,168.5,167.66,167.7,72710.0
2025-06-06 09:50:00,167.7,167.98,167.58,167.91,46420.0,167.7,167.98,167.58,167.91,46420.0
2025-06-06 09:55:00,167.88,167.94,167.16,167.62,42446.0,167.88,167.94,167.16,167.62,42446.0
2025-06-06 10:00:00,167.66,167.94,167.45,167.77,48436.0,167.66,167.94,167.45,167.77,48436.0
2025-06-06 10:05:00,167.78,168.33,167.78,168.32,38861.0,167.78,168.33,167.78,168.32,38861.0
2025-06-06 10:10:00,168.33,168.33,167.69,167.81,32763.0,168.33,168.33,167.69,167.81,32763.0
2025-06-06 10:15:00,167.83,168.17,167.79,167.8,38884.0,167.83,168.17,167.79,167.8,38884.0
2025-06-06 10:20:00,167.8,168.22,167.73,168.12,17955.0,167.8,168.22,167.73,168.12,17955.0
2025-06-06 10:25:00,168.1,168.27,167.8,167.9,22942.0,168.1,168.27,167.8,167.9,22942.0
2025-06-06 10:30:00,167.86,168.15,167.82,168.06,13456.0,167.86,168.15,167.82,168.06,13456.0
2025-06-06 10:35:00,168.09,168.38,168.08,168.27,21031.0,168.09,168.38,168.08,168.27,21031.0
2025-06-06 10:40:00,168.3,168.7,168.29,168.58,17970.0,168.3,168.7,168.29,168.58,17970.0
2025-06-06 10:45:00,168.61,169.0,168.48,168.95,35590.0,168.61,169.0,168.48,168.95,35590.0
2025-06-06 10:50:00,168.91,169.03,168.76,168.76,45791.0,168.91,169.03,168.76,168.76,45791.0
2025-06-06 10:55:00,168.77,169.07,168.72,168.9,69207.0,168.77,169.07,168.72,168.9,69207.0
2025-06-06 11:00:00,168.91,169.19,168.81,169.18,48657.0,168.91,169.19,168.81,169.18,48657.0
2025-06-06 11:05:00,169.17,169.53,169.16,169.44,39091.0,169.17,169.53,169.16,169.44,39091.0
2025-06-06 11:10:00,169.43,169.5,169.03,169.26,31008.0,169.43,169.5,169.03,169.26,31008.0
2025-06-06 11:15:00,169.26,169.26,168.53,168.7,176996.0,169.26,169.26,168.53,168.7,176996.0
2025-06-06 11:20:00,168.63,168.88,168.35,168.78,28816.0,168.63,168.88,168.35,168.78,28816.0
2025-06-06 11:25:00,168.76,168.87,168.5,168.82,18787.0,168.76,168.87,168.5,168.82,18787.0
2025-06-06 11:30:00,168.85,168.89,168.67,168.84,33695.0,168.85,168.89,168.67,168.84,33695.0
2025-06-06 11:35:00,168.84,168.85,168.55,168.72,20585.0,168.84,168.85,168.55,168.72,20585.0
2025-06-06 11:40:00,168.77,169.05,168.72,169.01,30079.0,168.77,169.05,168.72,169.01,30079.0
2025-06-06 11:45:00,169.0,169.0,168.75,169.0,42224.0,169.0,169.0,168.75,169.0,42224.0
2025-06-06 11:50:00,169.01,169.13,168.95,169.03,21265.0,169.01,169.13,168.95,169.03,21265.0
2025-06-06 11:55:00,169.06,169.16,168.75,168.86,15042.0,169.06,169.16,168.75,168.86,15042.0
2025-06-06 12:00:00,168.86,168.96,168.72,168.8,12176.0,168.86,168.96,168.72,168.8,12176.0
2025-06-06 12:05:00,168.75,168.84,168.66,168.72,20458.0,168.75,168.84,168.66,168.72,20458.0
2025-06-06 12:10:00,168.74,169.04,168.71,169.0,16773.0,168.74,169.04,168.71,169.0,16773.0
2025-06-06 12:15:00,168.97,168.98,168.84,168.89,10108.0,168.97,168.98,168.84,168.89,10108.0
2025-06-06 12:20:00,168.91,168.98,168.65,168.7,8954.0,168.91,168.98,168.65,168.7,8954.0
2025-06-06 12:25:00,168.65,168.66,168.51,168.61,14681.0,168.65,168.66,168.51,168.61,14681.0
2025-06-06 12:30:00,168.62,168.71,168.47,168.49,9239.0,168.62,168.71,168.47,168.49,9239.0
2025-06-06 12:35:00,168.49,168.49,168.24,168.25,9580.0,168.49,168.49,168.24,168.25,9580.0
2025-06-06 12:40:00,168.17,168.27,167.86,167.98,10682.0,168.17,168.27,167.86,167.98,10682.0
2025-06-06 12:45:00,167.91,168.07,167.86,167.88,17518.0,167.91,168.07,167.86,167.88,17518.0
2025-06-06 12:50:00,167.88,167.91,167.37,167.42,21062.0,167.88,167.91,167.37,167.42,21062.0
2025-06-06 12:55:00,167.36,167.5,167.17,167.5,10493.0,167.36,167.5,167.17,167.5,10493.0
2025-06-06 13:00:00,167.54,167.54,167.14,167.14,14058.0,167.54,167.54,167.14,167.14,14058.0
2025-06-06 13:05:00,167.15,167.16,166.86,166.87,16196.0,167.15,167.16,166.86,166.87,16196.0
2025-06-06 13:10:00,166.91,167.03,166.77,167.03,17451.0,166.91,167.03,166.77,167.03,17451.0
2025-06-06 13:15:00,167.03,167.24,166.94,167.24,10018.0,167.03,167.24,166.94,167.24,10018.0
2025-06-06 13:20:00,167.24,167.33,167.11,167.17,27092.0,167.24,167.33,167.11,167.17,27092.0
2025-06-06 13:25:00,167.13,167.37,167.04,167.25,37681.0,167.13,167.37,167.04,167.25,37681.0
2025-06-06 13:30:00,167.25,167.49,167.22,167.39,5530.0,167.25,167.49,167.22,167.39,5530.0
2025-06-06 13:35:00,167.36,167.41,167.1,167.1,21320.0,167.36,167.41,167.1,167.1,21320.0
2025-06-06 13:40:00,167.16,167.3,167.08,167.3,11829.0,167.16,167.3,167.08,167.3,11829.0
2025-06-06 13:45:00,167.33,167.46,167.28,167.41,12958.0,167.33,167.46,167.28,167.41,12958.0
2025-06-06 13:50:00,167.49,167.52,167.32,167.37,16114.0,167.49,167.52,167.32,167.37,16114.0
2025-06-06 13:55:00,167.33,167.54,167.32,167.51,15120.0,167.33,167.54,167.32,167.51,15120.0
2025-06-06 14:00:00,167.52,167.8,167.51,167.71,22263.0,167.52,167.8,167.51,167.71,22263.0
2025-06-06 14:05:00,167.78,167.87,167.71,167.84,12490.0,167.78,167.87,167.71,167.84,12490.0
2025-06-06 14:10:00,167.82,167.84,167.69,167.74,5031.0,167.82,167.84,167.69,167.74,5031.0
2025-06-06 14:15:00,167.76,167.88,167.73,167.86,11092.0,167.76,167.88,167.73,167.86,11092.0
2025-06-06 14:20:00,167.86,167.88,167.64,167.73,18282.0,167.86,167.88,167.64,167.73,18282.0
2025-06-06 14:25:00,167.73,167.74,167.6,167.66,11647.0,167.73,167.74,167.6,167.66,11647.0
2025-06-06 14:30:00,167.69,167.9,167.67,167.86,16272.0,167.69,167.9,167.67,167.86,16272.0
2025-06-06 14:35:00,167.82,167.92,167.62,167.64,8567.0,167.82,167.92,167.62,167.64,8567.0
2025-06-06 14:40:00,167.62,167.69,167.45,167.48,20579.0,167.62,167.69,167.45,167.48,20579.0
2025-06-06 14:45:00,167.48,167.52,167.2,167.27,16911.0,167.48,167.52,167.2,167.27,16911.0
2025-06-06 14:50:00,167.27,167.41,167.18,167.41,10187.0,167.27,167.41,167.18,167.41,10187.0
2025-06-06 14:55:00,167.4,167.46,167.27,167.29,15246.0,167.4,167.46,167.27,167.29,15246.0
2025-06-06 15:00:00,167.33,167.37,167.15,167.25,10460.0,167.33,167.37,167.15,167.25,10460.0
2025-06-06 15:05:00,167.25,167.36,167.18,167.19,17039.0,167.25,167.36,167.18,167.19,17039.0
2025-06-06 15:10:00,167.19,167.33,167.15,167.22,21814.0,167.19,167.33,167.15,167.22,21814.0
2025-06-06 15:15:00,167.23,167.31,167.1,167.1,11904.0,167.23,167.31,167.1,167.1,11904.0
2025-06-06 15:20:00,167.13,167.13,166.96,166.97,16988.0,167.13,167.13,166.96,166.97,16988.0
2025-06-06 15:25:00,166.97,167.13,166.94,166.95,29405.0,166.97,167.13,166.94,166.95,29405.0
2025-06-06 15:30:00,166.93,166.97,166.7,166.79,18435.0,166.93,166.97,166.7,166.79,18435.0
2025-06-06 15:35:00,166.81,166.85,166.63,166.68,17329.0,166.81,166.85,166.63,166.68,17329.0
2025-06-06 15:40:00,166.74,166.97,166.74,166.93,27428.0,166.74,166.97,166.74,166.93,27428.0
2025-06-06 15:45:00,166.93,166.97,166.73,166.78,36193.0,166.93,166.97,166.73,166.78,36193.0
2025-06-06 15:50:00,166.83,167.12,166.68,167.03,84271.0,166.83,167.12,166.68,167.03,84271.0
2025-06-06 15:55:00,166.96,167.02,166.63,166.77,220211.0,166.96,167.02,166.63,166.77,220211.0
2025-06-09 09:30:00,167.87,169.65,167.81,169.38,102183.0,167.87,169.65,167.81,169.38,102183.0
2025-06-09 09:35:00,169.38,170.28,169.09,169.23,88877.0,169.38,170.28,169.09,169.23,88877.0
2025-06-09 09:40:00,169.34,169.52,168.68,169.43,54235.0,169.34,169.52,168.68,169.43,54235.0
2025-06-09 09:45:00,169.5,169.71,169.39,169.54,41097.0,169.5,169.71,169.39,169.54,41097.0
2025-06-09 09:50:00,169.6,169.99,169.38,169.95,24492.0,169.6,169.99,169.38,169.95,24492.0
2025-06-09 09:55:00,169.92,169.98,169.49,169.67,24991.0,169.92,169.98,169.49,169.67,24991.0
2025-06-09 10:00:00,169.66,170.16,169.59,169.99,42193.0,169.66,170.16,169.59,169.99,42193.0
2025-06-09 10:05:00,169.99,170.23,169.7,170.12,26330.0,169.99,170.23,169.7,170.12,26330.0
2025-06-09 10:10:00,170.17,170.53,170.12,170.29,40158.0,170.17,170.53,170.12,170.29,40158.0
2025-06-09 10:15:00,170.35,170.68,170.13,170.19,46318.0,170.35,170.68,170.13,170.19,46318.0
2025-06-09 10:20:00,170.17,170.61,169.94,170.04,43736.0,170.17,170.61,169.94,170.04,43736.0
2025-06-09 10:25:00,170.07,170.42,169.95,170.26,29728.0,170.07,170.42,169.95,170.26,29728.0
2025-06-09 10:30:00,170.34,171.13,170.29,171.04,81941.0,170.34,171.13,170.29,171.04,81941.0
2025-06-09 10:35:00,171.08,171.67,171.01,171.57,100174.0,171.08,171.67,171.01,171.57,100174.0
2025-06-09 10:40:00,171.57,171.82,171.23,171.27,53241.0,171.57,171.82,171.23,171.27,53241.0
2025-06-09 10:45:00,171.25,171.3,170.9,170.96,48842.0,171.25,171.3,170.9,170.96,48842.0
2025-06-09 10:50:00,170.96,171.25,170.62,170.68,24279.0,170.96,171.25,170.62,170.68,24279.0
2025-06-09 10:55:00,170.67,171.17,170.63,171.07,28313.0,170.67,171.17,170.63,171.07,28313.0
2025-06-09 11:00:00,171.03,171.59,170.95,171.46,32977.0,171.03,171.59,170.95,171.46,32977.0
2025-06-09 11:05:00,171.49,171.67,171.38,171.59,18484.0,171.49,171.67,171.38,171.59,18484.0
2025-06-09 11:10:00,171.62,171.64,171.42,171.48,11830.0,171.62,171.64,171.42,171.48,11830.0
2025-06-09 11:15:00,171.38,171.38,170.72,170.78,21483.0,171.38,171.38,170.72,170.78,21483.0
2025-06-09 11:20:00,170.76,170.87,170.55,170.72,38215.0,170.76,170.87,170.55,170.72,38215.0
2025-06-09 11:25:00,170.72,170.72,170.02,170.15,15015.0,170.72,170.72,170.02,170.15,15015.0
2025-06-09 11:30:00,170.17,170.51,170.08,170.14,13338.0,170.17,170.51,170.08,170.14,13338.0
2025-06-09 11:35:00,170.19,170.35,169.95,170.28,16414.0,170.19,170.35,169.95,170.28,16414.0
2025-06-09 11:40:00,170.23,170.24,169.87,170.15,25325.0,170.23,170.24,169.87,170.15,25325.0
2025-06-09 11:45:00,170.18,170.43,170.07,170.28,17372.0,170.18,170.43,170.07,170.28,17372.0
2025-06-09 11:50:00,170.31,170.57,170.3,170.37,16492.0,170.31,170.57,170.3,170.37,16492.0
2025-06-09 11:55:00,170.41,170.61,170.3,170.54,25888.0,170.41,170.61,170.3,170.54,25888.0
2025-06-09 12:00:00,170.52,170.82,170.36,170.56,50386.0,170.52,170.82,170.36,170.56,50386.0
2025-06-09 12:05:00,170.53,170.61,170.3,170.39,40281.0,170.53,170.61,170.3,170.39,40281.0
2025-06-09 12:10:00,170.38,170.38,169.99,170.13,18166.0,170.38,170.38,169.99,170.13,18166.0
2025-06-09 12:15:00,170.09,170.16,169.99,170.06,12439.0,170.09,170.16,169.99,170.06,12439.0
2025-06-09 12:20:00,170.05,170.24,169.92,170.22,21287.0,170.05,170.24,169.92,170.22,21287.0
2025-06-09 12:25:00,170.24,170.34,170.03,170.23,13609.0,170.24,170.34,170.03,170.23,13609.0
2025-06-09 12:30:00,170.27,170.27,170.1,170.19,14783.0,170.27,170.27,170.1,170.19,14783.0
2025-06-09 12:35:00,170.14,170.33,170.12,170.33,12567.0,170.14,170.33,170.12,170.33,12567.0
2025-06-09 12:40:00,170.33,170.34,170.12,170.29,17464.0,170.33,170.34,170.12,170.29,17464.0
2025-06-09 12:45:00,170.27,170.34,170.15,170.34,11314.0,170.27,170.34,170.15,170.34,11314.0
2025-06-09 12:50:00,170.35,170.75,170.28,170.66,16020.0,170.35,170.75,170.28,170.66,16020.0
2025-06-09 12:55:00,170.68,170.71,170.51,170.59,12701.0,170.68,170.71,170.51,170.59,12701.0
2025-06-09 13:00:00,170.59,170.64,170.41,170.5,10203.0,170.59,170.64,170.41,170.5,10203.0
2025-06-09 13:05:00,170.48,170.58,170.46,170.57,6378.0,170.48,170.58,170.46,170.57,6378.0
2025-06-09 13:10:00,170.6,170.63,170.31,170.56,11538.0,170.6,170.63,170.31,170.56,11538.0
2025-06-09 13:15:00,170.54,170.65,170.46,170.53,11088.0,170.54,170.65,170.46,170.53,11088.0
2025-06-09 13:20:00,170.53,170.7,170.51,170.7,8383.0,170.53,170.7,170.51,170.7,8383.0
2025-06-09 13:25:00,170.74,170.95,170.67,170.74,14084.0,170.74,170.95,170.67,170.74,14084.0
2025-06-09 13:30:00,170.74,170.87,170.58,170.64,9595.0,170.74,170.87,170.58,170.64,9595.0
2025-06-09 13:35:00,170.64,170.83,170.58,170.79,10579.0,170.64,170.83,170.58,170.79,10579.0
2025-06-09 13:40:00,170.8,170.93,170.76,170.88,9597.0,170.8,170.93,170.76,170.88,9597.0
2025-06-09 13:45:00,170.87,170.98,170.85,170.85,17855.0,170.87,170.98,170.85,170.85,17855.0
2025-06-09 13:50:00,170.88,170.89,170.67,170.74,26446.0,170.88,170.89,170.67,170.74,26446.0
2025-06-09 13:55:00,170.73,170.74,170.61,170.65,10581.0,170.73,170.74,170.61,170.65,10581.0
2025-06-09 14:00:00,170.65,170.83,170.6,170.82,24736.0,170.65,170.83,170.6,170.82,24736.0
2025-06-09 14:05:00,170.81,170.85,170.68,170.83,36277.0,170.81,170.85,170.68,170.83,36277.0
2025-06-09 14:10:00,170.83,170.9,170.62,170.67,12033.0,170.83,170.9,170.62,170.67,12033.0
2025-06-09 14:15:00,170.68,170.77,170.64,170.72,15790.0,170.68,170.77,170.64,170.72,15790.0
2025-06-09 14:20:00,170.73,170.95,170.73,170.88,34246.0,170.73,170.95,170.73,170.88,34246.0
2025-06-09 14:25:00,170.87,170.9,170.68,170.68,15140.0,170.87,170.9,170.68,170.68,15140.0
2025-06-09 14:30:00,170.68,170.7,170.52,170.54,14359.0,170.68,170.7,170.52,170.54,14359.0
2025-06-09 14:35:00,170.53,170.64,170.47,170.53,15494.0,170.53,170.64,170.47,170.53,15494.0
2025-06-09 14:40:00,170.51,170.56,170.43,170.48,11262.0,170.51,170.56,170.43,170.48,11262.0
2025-06-09 14:45:00,170.5,170.64,170.48,170.58,15588.0,170.5,170.64,170.48,170.58,15588.0
2025-06-09 14:50:00,170.57,170.59,170.37,170.53,12177.0,170.57,170.59,170.37,170.53,12177.0
2025-06-09 14:55:00,170.54,170.58,170.34,170.34,14147.0,170.54,170.58,170.34,170.34,14147.0
2025-06-09 15:00:00,170.34,170.47,170.3,170.44,21985.0,170.34,170.47,170.3,170.44,21985.0
2025-06-09 15:05:00,170.45,170.51,170.38,170.5,24697.0,170.45,170.51,170.38,170.5,24697.0
2025-06-09 15:10:00,170.47,170.56,170.36,170.42,19470.0,170.47,170.56,170.36,170.42,19470.0
2025-06-09 15:15:00,170.4,170.4,170.21,170.31,29549.0,170.4,170.4,170.21,170.31,29549.0
2025-06-09 15:20:00,170.31,170.33,170.13,170.2,37211.0,170.31,170.33,170.13,170.2,37211.0
2025-06-09 15:25:00,170.18,170.37,170.16,170.27,25554.0,170.18,170.37,170.16,170.27,25554.0
2025-06-09 15:30:00,170.29,170.29,170.05,170.09,37133.0,170.29,170.29,170.05,170.09,37133.0
2025-06-09 15:35:00,170.08,170.19,169.88,170.01,44342.0,170.08,170.19,169.88,170.01,44342.0
2025-06-09 15:40:00,170.03,170.1,169.97,169.98,56625.0,170.03,170.1,169.97,169.98,56625.0
2025-06-09 15:45:00,169.98,170.04,169.66,169.66,112234.0,169.98,170.04,169.66,169.66,112234.0
2025-06-09 15:50:00,169.72,170.02,169.55,169.72,127255.0,169.72,170.02,169.55,169.72,127255.0
2025-06-09 15:55:00,169.71,169.89,169.61,169.72,410112.0,169.71,169.89,169.61,169.72,410112.0
2025-06-10 09:30:00,170.58,171.01,170.16,170.45,98610.0,170.58,171.01,170.16,170.45,98610.0
2025-06-10 09:35:00,170.56,170.65,170.02,170.44,29583.0,170.56,170.65,170.02,170.44,29583.0
2025-06-10 09:40:00,170.5,170.57,169.99,170.11,44292.0,170.5,170.57,169.99,170.11,44292.0
2025-06-10 09:45:00,170.12,170.73,170.0,170.6,51521.0,170.12,170.73,170.0,170.6,51521.0
2025-06-10 09:50:00,170.61,171.18,170.61,171.0,35518.0,170.61,171.18,170.61,171.0,35518.0
2025-06-10 09:55:00,171.0,171.54,171.0,171.34,35466.0,171.0,171.54,171.0,171.34,35466.0
2025-06-10 10:00:00,171.25,171.71,171.23,171.66,39673.0,171.25,171.71,171.23,171.66,39673.0
2025-06-10 10:05:00,171.66,171.88,171.33,171.4,28783.0,171.66,171.88,171.33,171.4,28783.0
2025-06-10 10:10:00,171.38,172.1,171.38,172.05,35973.0,171.38,172.1,171.38,172.05,35973.0
2025-06-10 10:15:00,172.07,172.33,171.99,172.05,35527.0,172.07,172.33,171.99,172.05,35527.0
2025-06-10 10:20:00,172.05,172.49,171.94,172.16,36781.0,172.05,172.49,171.94,172.16,36781.0
2025-06-10 10:25:00,172.15,172.45,172.15,172.38,12018.0,172.15,172.45,172.15,172.38,12018.0
2025-06-10 10:30:00,172.37,172.7,172.37,172.69,14794.0,172.37,172.7,172.37,172.69,14794.0
2025-06-10 10:35:00,172.65,172.8,172.4,172.4,24737.0,172.65,172.8,172.4,172.4,24737.0
2025-06-10 10:40:00,172.4,172.65,172.06,172.59,21405.0,172.4,172.65,172.06,172.59,21405.0
2025-06-10 10:45:00,172.59,172.67,172.45,172.55,24006.0,172.59,172.67,172.45,172.55,24006.0
2025-06-10 10:50:00,172.55,172.69,172.46,172.53,40207.0,172.55,172.69,172.46,172.53,40207.0
2025-06-10 10:55:00,172.54,172.55,172.2,172.28,19241.0,172.54,172.55,172.2,172.28,19241.0
2025-06-10 11:00:00,172.2,172.73,172.19,172.55,16338.0,172.2,172.73,172.19,172.55,16338.0
2025-06-10 11:05:00,172.59,172.79,172.53,172.61,32175.0,172.59,172.79,172.53,172.61,32175.0
2025-06-10 11:10:00,172.59,173.07,172.56,173.05,25060.0,172.59,173.07,172.56,173.05,25060.0
2025-06-10 11:15:00,173.03,173.03,172.76,172.85,19498.0,173.03,173.03,172.76,172.85,19498.0
2025-06-10 11:20:00,172.8,172.86,172.75,172.85,8374.0,172.8,172.86,172.75,172.85,8374.0
2025-06-10 11:25:00,172.87,173.01,172.78,172.93,12909.0,172.87,173.01,172.78,172.93,12909.0
2025-06-10 11:30:00,172.95,172.95,171.75,171.93,30527.0,172.95,172.95,171.75,171.93,30527.0
2025-06-10 11:35:00,171.83,172.39,171.83,172.29,23899.0,171.83,172.39,171.83,172.29,23899.0
2025-06-10 11:40:00,172.35,172.72,172.28,172.72,20366.0,172.35,172.72,172.28,172.72,20366.0
2025-06-10 11:45:00,172.69,172.87,172.6,172.75,11409.0,172.69,172.87,172.6,172.75,11409.0
2025-06-10 11:50:00,172.78,172.87,172.68,172.77,16112.0,172.78,172.87,172.68,172.77,16112.0
2025-06-10 11:55:00,172.75,172.93,172.73,172.91,12330.0,172.75,172.93,172.73,172.91,12330.0
2025-06-10 12:00:00,172.9,173.43,172.88,173.33,32538.0,172.9,173.43,172.88,173.33,32538.0
2025-06-10 12:05:00,173.33,173.57,173.24,173.45,30689.0,173.33,173.57,173.24,173.45,30689.0
2025-06-10 12:10:00,173.51,173.52,173.27,173.31,10891.0,173.51,173.52,173.27,173.31,10891.0
2025-06-10 12:15:00,173.31,173.42,173.24,173.32,9788.0,173.31,173.42,173.24,173.32,9788.0
2025-06-10 12:20:00,173.33,173.4,173.23,173.29,8757.0,173.33,173.4,173.23,173.29,8757.0
2025-06-10 12:25:00,173.27,173.5,173.13,173.48,31588.0,173.27,173.5,173.13,173.48,31588.0
2025-06-10 12:30:00,173.54,173.69,173.49,173.62,13809.0,173.54,173.69,173.49,173.62,13809.0
2025-06-10 12:35:00,173.61,173.71,173.53,173.67,15919.0,173.61,173.71,173.53,173.67,15919.0
2025-06-10 12:40:00,173.7,173.76,173.56,173.63,19808.0,173.7,173.76,173.56,173.63,19808.0
2025-06-10 12:45:00,173.56,173.68,173.54,173.65,8697.0,173.56,173.68,173.54,173.65,8697.0
2025-06-10 12:50:00,173.66,173.96,173.65,173.91,14149.0,173.66,173.96,173.65,173.91,14149.0
2025-06-10 12:55:00,173.92,174.09,173.84,173.93,29742.0,173.92,174.09,173.84,173.93,29742.0
2025-06-10 13:00:00,173.94,174.07,173.87,174.06,13374.0,173.94,174.07,173.87,174.06,13374.0
2025-06-10 13:05:00,174.1,174.28,174.08,174.24,13320.0,174.1,174.28,174.08,174.24,13320.0
2025-06-10 13:10:00,174.26,174.39,174.21,174.28,12836.0,174.26,174.39,174.21,174.28,12836.0
2025-06-10 13:15:00,174.29,174.29,173.83,173.85,16757.0,174.29,174.29,173.83,173.85,16757.0
2025-06-10 13:20:00,173.84,173.95,173.8,173.86,10513.0,173.84,173.95,173.8,173.86,10513.0
2025-06-10 13:25:00,173.86,173.96,173.68,173.68,10855.0,173.86,173.96,173.68,173.68,10855.0
2025-06-10 13:30:00,173.71,173.85,173.54,173.67,9345.0,173.71,173.85,173.54,173.67,9345.0
2025-06-10 13:35:00,173.69,173.82,173.65,173.78,19294.0,173.69,173.82,173.65,173.78,19294.0
2025-06-10 13:40:00,173.81,173.91,173.6,173.89,18877.0,173.81,173.91,173.6,173.89,18877.0
2025-06-10 13:45:00,173.86,173.97,173.73,173.92,13881.0,173.86,173.97,173.73,173.92,13881.0
2025-06-10 13:50:00,173.93,174.04,173.84,173.91,19067.0,173.93,174.04,173.84,173.91,19067.0
2025-06-10 13:55:00,173.91,173.96,173.7,173.78,17363.0,173.91,173.96,173.7,173.78,17363.0
2025-06-10 14:00:00,173.76,173.76,173.31,173.37,19671.0,173.76,173.76,173.31,173.37,19671.0
2025-06-10 14:05:00,173.36,173.37,173.05,173.31,11117.0,173.36,173.37,173.05,173.31,11117.0
2025-06-10 14:10:00,173.28,173.29,172.8,172.81,34291.0,173.28,173.29,172.8,172.81,34291.0
2025-06-10 14:15:00,172.82,173.22,172.82,173.17,19324.0,172.82,173.22,172.82,173.17,19324.0
2025-06-10 14:20:00,173.17,173.21,172.93,173.06,66393.0,173.17,173.21,172.93,173.06,66393.0
2025-06-10 14:25:00,173.05,173.05,172.79,172.89,14852.0,173.05,173.05,172.79,172.89,14852.0
2025-06-10 14:30:00,172.9,173.02,172.88,172.94,9340.0,172.9,173.02,172.88,172.94,9340.0
2025-06-10 14:35:00,172.91,172.98,172.8,172.92,12169.0,172.91,172.98,172.8,172.92,12169.0
2025-06-10 14:40:00,172.91,172.93,172.77,172.89,6968.0,172.91,172.93,172.77,172.89,6968.0
2025-06-10 14:45:00,172.9,172.95,172.8,172.82,10191.0,172.9,172.95,172.8,172.82,10191.0
2025-06-10 14:50:00,172.83,173.27,172.83,173.19,14428.0,172.83,173.27,172.83,173.19,14428.0
2025-06-10 14:55:00,173.24,173.69,173.21,173.53,24470.0,173.24,173.69,173.21,173.53,24470.0
2025-06-10 15:00:00,173.51,173.74,173.45,173.72,27948.0,173.51,173.74,173.45,173.72,27948.0
2025-06-10 15:05:00,173.73,174.04,173.7,173.88,32734.0,173.73,174.04,173.7,173.88,32734.0
2025-06-10 15:10:00,173.88,174.27,173.86,174.23,44535.0,173.88,174.27,173.86,174.23,44535.0
2025-06-10 15:15:00,174.23,174.37,174.14,174.24,51810.0,174.23,174.37,174.14,174.24,51810.0
2025-06-10 15:20:00,174.26,174.33,174.03,174.14,25822.0,174.26,174.33,174.03,174.14,25822.0
2025-06-10 15:25:00,174.11,174.24,174.04,174.1,26263.0,174.11,174.24,174.04,174.1,26263.0
2025-06-10 15:30:00,174.09,174.11,173.85,174.09,58172.0,174.09,174.11,173.85,174.09,58172.0
2025-06-10 15:35:00,174.06,174.15,173.76,173.85,40812.0,174.06,174.15,173.76,173.85,40812.0
2025-06-10 15:40:00,173.85,173.9,173.68,173.74,44858.0,173.85,173.9,173.68,173.74,44858.0
2025-06-10 15:45:00,173.73,173.83,173.56,173.61,42609.0,173.73,173.83,173.56,173.61,42609.0
2025-06-10 15:50:00,173.63,173.87,173.23,173.57,99267.0,173.63,173.87,173.23,173.57,99267.0
2025-06-10 15:55:00,173.59,173.77,173.5,173.75,272957.0,173.59,173.77,173.5,173.75,272957.0
2025-06-11 09:30:00,174.24,175.46,173.92,175.27,105652.0,174.24,175.46,173.92,175.27,105652.0
2025-06-11 09:35:00,175.31,175.39,174.47,174.77,52077.0,175.31,175.39,174.47,174.77,52077.0
2025-06-11 09:40:00,174.77,174.86,174.2,174.78,28238.0,174.77,174.86,174.2,174.78,28238.0
2025-06-11 09:45:00,174.66,174.87,174.07,174.42,24902.0,174.66,174.87,174.07,174.42,24902.0
2025-06-11 09:50:00,174.42,174.95,174.42,174.75,27582.0,174.42,174.95,174.42,174.75,27582.0
2025-06-11 09:55:00,174.75,175.28,174.65,175.25,30796.0,174.75,175.28,174.65,175.25,30796.0
2025-06-11 10:00:00,175.24,175.41,174.82,175.34,40174.0,175.24,175.41,174.82,175.34,40174.0
2025-06-11 10:05:00,175.34,175.55,174.9,175.5,32471.0,175.34,175.55,174.9,175.5,32471.0
2025-06-11 10:10:00,175.54,175.67,175.4,175.41,40025.0,175.54,175.67,175.4,175.41,40025.0
2025-06-11 10:15:00,175.47,175.5,175.03,175.11,17143.0,175.47,175.5,175.03,175.11,17143.0
2025-06-11 10:20:00,175.05,175.43,175.0,175.39,22363.0,175.05,175.43,175.0,175.39,22363.0
2025-06-11 10:25:00,175.37,175.5,175.21,175.43,12967.0,175.37,175.5,175.21,175.43,12967.0
2025-06-11 10:30:00,175.49,175.73,175.37,175.65,27343.0,175.49,175.73,175.37,175.65,27343.0
2025-06-11 10:35:00,175.66,175.79,175.34,175.47,38590.0,175.66,175.79,175.34,175.47,38590.0
2025-06-11 10:40:00,175.44,175.65,175.3,175.39,33266.0,175.44,175.65,175.3,175.39,33266.0
2025-06-11 10:45:00,175.45,175.5,175.3,175.3,18735.0,175.45,175.5,175.3,175.3,18735.0
2025-06-11 10:50:00,175.31,175.53,175.22,175.5,10242.0,175.31,175.53,175.22,175.5,10242.0
2025-06-11 10:55:00,175.54,175.6,175.44,175.57,23369.0,175.54,175.6,175.44,175.57,23369.0
2025-06-11 11:00:00,175.52,175.58,175.29,175.49,20615.0,175.52,175.58,175.29,175.49,20615.0
2025-06-11 11:05:00,175.48,175.48,174.66,174.71,39498.0,175.48,175.48,174.66,174.71,39498.0
2025-06-11 11:10:00,174.67,174.97,174.54,174.79,30183.0,174.67,174.97,174.54,174.79,30183.0
2025-06-11 11:15:00,174.81,175.01,174.81,174.83,13755.0,174.81,175.01,174.81,174.83,13755.0
2025-06-11 11:20:00,174.85,174.85,174.56,174.59,19519.0,174.85,174.85,174.56,174.59,19519.0
2025-06-11 11:25:00,174.58,174.59,174.15,174.16,26710.0,174.58,174.59,174.15,174.16,26710.0
2025-06-11 11:30:00,174.19,174.27,173.97,173.97,29078.0,174.19,174.27,173.97,173.97,29078.0
2025-06-11 11:35:00,173.94,174.1,173.71,173.72,19112.0,173.94,174.1,173.71,173.72,19112.0
2025-06-11 11:40:00,173.7,173.72,173.2,173.34,38817.0,173.7,173.72,173.2,173.34,38817.0
2025-06-11 11:45:00,173.39,173.45,172.69,172.93,24691.0,173.39,173.45,172.69,172.93,24691.0
2025-06-11 11:50:00,172.9,173.23,172.82,173.17,15750.0,172.9,173.23,172.82,173.17,15750.0
2025-06-11 11:55:00,173.22,173.26,172.82,172.88,31996.0,173.22,173.26,172.82,172.88,31996.0
2025-06-11 12:00:00,172.94,173.21,172.82,173.02,22350.0,172.94,173.21,172.82,173.02,22350.0
2025-06-11 12:05:00,173.02,173.06,172.56,172.98,17120.0,173.02,173.06,172.56,172.98,17120.0
2025-06-11 12:10:00,173.07,173.19,172.67,172.81,23630.0,173.07,173.19,172.67,172.81,23630.0
2025-06-11 12:15:00,172.82,172.82,171.66,171.66,63257.0,172.82,172.82,171.66,171.66,63257.0
2025-06-11 12:20:00,171.67,172.09,171.2,172.08,50090.0,171.67,172.09,171.2,172.08,50090.0
2025-06-11 12:25:00,172.1,172.28,172.07,172.22,21474.0,172.1,172.28,172.07,172.22,21474.0
2025-06-11 12:30:00,172.15,172.26,172.04,172.21,16307.0,172.15,172.26,172.04,172.21,16307.0
2025-06-11 12:35:00,172.25,172.27,171.68,171.68,11900.0,172.25,172.27,171.68,171.68,11900.0
2025-06-11 12:40:00,171.75,171.79,171.51,171.74,18554.0,171.75,171.79,171.51,171.74,18554.0
2025-06-11 12:45:00,171.74,171.93,171.57,171.7,28972.0,171.74,171.93,171.57,171.7,28972.0
2025-06-11 12:50:00,171.74,171.81,171.32,171.37,17379.0,171.74,171.81,171.32,171.37,17379.0
2025-06-11 12:55:00,171.37,171.71,171.34,171.66,14990.0,171.37,171.71,171.34,171.66,14990.0
2025-06-11 13:00:00,171.68,171.93,171.61,171.86,41877.0,171.68,171.93,171.61,171.86,41877.0
2025-06-11 13:05:00,171.86,172.17,171.8,172.05,63747.0,171.86,172.17,171.8,172.05,63747.0
2025-06-11 13:10:00,172.06,172.12,171.9,171.92,26780.0,172.06,172.12,171.9,171.92,26780.0
2025-06-11 13:15:00,171.94,172.15,171.87,172.03,32485.0,171.94,172.15,171.87,172.03,32485.0
2025-06-11 13:20:00,172.02,172.18,171.98,172.18,13703.0,172.02,172.18,171.98,172.18,13703.0
2025-06-11 13:25:00,172.18,172.31,172.1,172.17,12633.0,172.18,172.31,172.1,172.17,12633.0
2025-06-11 13:30:00,172.16,172.32,172.07,172.19,17415.0,172.16,172.32,172.07,172.19,17415.0
2025-06-11 13:35:00,172.15,172.28,171.99,172.28,29735.0,172.15,172.28,171.99,172.28,29735.0
2025-06-11 13:40:00,172.28,172.34,171.91,172.13,105617.0,172.28,172.34,171.91,172.13,105617.0
2025-06-11 13:45:00,172.13,172.17,171.94,172.0,35807.0,172.13,172.17,171.94,172.0,35807.0
2025-06-11 13:50:00,171.92,171.97,171.73,171.75,43922.0,171.92,171.97,171.73,171.75,43922.0
2025-06-11 13:55:00,171.75,171.82,171.53,171.56,33545.0,171.75,171.82,171.53,171.56,33545.0
2025-06-11 14:00:00,171.55,171.78,170.78,171.06,66390.0,171.55,171.78,170.78,171.06,66390.0
2025-06-11 14:05:00,171.03,171.49,170.94,171.4,36847.0,171.03,171.49,170.94,171.4,36847.0
2025-06-11 14:10:00,171.37,171.52,170.84,170.84,88786.0,171.37,171.52,170.84,170.84,88786.0
2025-06-11 14:15:00,170.78,170.85,170.33,170.78,49452.0,170.78,170.85,170.33,170.78,49452.0
2025-06-11 14:20:00,170.78,171.08,170.69,171.05,29568.0,170.78,171.08,170.69,171.05,29568.0
2025-06-11 14:25:00,171.05,171.24,170.86,170.93,47014.0,171.05,171.24,170.86,170.93,47014.0
2025-06-11 14:30:00,170.93,171.31,170.56,171.21,30936.0,170.93,171.31,170.56,171.21,30936.0
2025-06-11 14:35:00,171.15,171.54,171.07,171.48,21180.0,171.15,171.54,171.07,171.48,21180.0
2025-06-11 14:40:00,171.48,171.72,171.48,171.68,17517.0,171.48,171.72,171.48,171.68,17517.0
2025-06-11 14:45:00,171.68,171.96,171.68,171.91,22280.0,171.68,171.96,171.68,171.91,22280.0
2025-06-11 14:50:00,171.91,171.91,171.67,171.75,18785.0,171.91,171.91,171.67,171.75,18785.0
2025-06-11 14:55:00,171.67,171.82,171.43,171.64,19633.0,171.67,171.82,171.43,171.64,19633.0
2025-06-11 15:00:00,171.58,171.75,171.48,171.59,16731.0,171.58,171.75,171.48,171.59,16731.0
2025-06-11 15:05:00,171.57,171.77,171.35,171.69,20633.0,171.57,171.77,171.35,171.69,20633.0
2025-06-11 15:10:00,171.73,171.9,171.47,171.83,57575.0,171.73,171.9,171.47,171.83,57575.0
2025-06-11 15:15:00,171.79,171.92,171.44,171.47,20615.0,171.79,171.92,171.44,171.47,20615.0
2025-06-11 15:20:00,171.45,171.93,171.41,171.88,26815.0,171.45,171.93,171.41,171.88,26815.0
2025-06-11 15:25:00,171.9,172.0,171.56,171.66,54079.0,171.9,172.0,171.56,171.66,54079.0
2025-06-11 15:30:00,171.65,171.89,171.53,171.56,35657.0,171.65,171.89,171.53,171.56,35657.0
2025-06-11 15:35:00,171.56,171.93,171.54,171.92,29770.0,171.56,171.93,171.54,171.92,29770.0
2025-06-11 15:40:00,171.92,172.15,171.82,172.09,26591.0,171.92,172.15,171.82,172.09,26591.0
2025-06-11 15:45:00,172.11,172.17,171.84,171.9,29161.0,172.11,172.17,171.84,171.9,29161.0
2025-06-11 15:50:00,171.99,172.64,171.91,172.61,72337.0,171.99,172.64,171.91,172.61,72337.0
2025-06-11 15:55:00,172.57,172.87,172.49,172.79,265918.0,172.57,172.87,172.49,172.79,265918.0
2025-06-12 09:30:00,172.5,173.6,172.27,173.53,103441.0,172.5,173.6,172.27,173.53,103441.0
2025-06-12 09:35:00,173.5,174.0,173.02,173.96,47022.0,173.5,174.0,173.02,173.96,47022.0
2025-06-12 09:40:00,173.9,174.06,173.55,174.0,60081.0,173.9,174.06,173.55,174.0,60081.0
2025-06-12 09:45:00,173.91,173.95,172.95,173.36,20978.0,173.91,173.95,172.95,173.36,20978.0
2025-06-12 09:50:00,173.34,173.6,173.23,173.46,46310.0,173.34,173.6,173.23,173.46,46310.0
2025-06-12 09:55:00,173.49,173.5,173.09,173.39,22471.0,173.49,173.5,173.09,173.39,22471.0
2025-06-12 10:00:00,173.27,173.45,173.04,173.4,22878.0,173.27,173.45,173.04,173.4,22878.0
2025-06-12 10:05:00,173.43,174.13,173.21,173.84,30931.0,173.43,174.13,173.21,173.84,30931.0
2025-06-12 10:10:00,173.84,174.28,173.84,174.2,16205.0,173.84,174.28,173.84,174.2,16205.0
2025-06-12 10:15:00,174.21,174.35,174.0,174.27,18235.0,174.21,174.35,174.0,174.27,18235.0
2025-06-12 10:20:00,174.27,174.9,174.1,174.88,94534.0,174.27,174.9,174.1,174.88,94534.0
2025-06-12 10:25:00,174.87,175.01,174.68,174.89,41558.0,174.87,175.01,174.68,174.89,41558.0
2025-06-12 10:30:00,174.92,175.13,174.65,174.71,31970.0,174.92,175.13,174.65,174.71,31970.0
2025-06-12 10:35:00,174.71,175.13,174.68,175.04,33153.0,174.71,175.13,174.68,175.04,33153.0
2025-06-12 10:40:00,175.09,175.31,175.09,175.25,13627.0,175.09,175.31,175.09,175.25,13627.0
2025-06-12 10:45:00,175.25,175.31,174.96,175.21,42874.0,175.25,175.31,174.96,175.21,42874.0
2025-06-12 10:50:00,175.21,175.33,174.91,175.0,60270.0,175.21,175.33,174.91,175.0,60270.0
2025-06-12 10:55:00,175.0,175.2,174.85,174.89,29910.0,175.0,175.2,174.85,174.89,29910.0
2025-06-12 11:00:00,174.94,175.36,174.89,175.27,16999.0,174.94,175.36,174.89,175.27,16999.0
2025-06-12 11:05:00,175.26,175.28,174.8,174.84,21051.0,175.26,175.28,174.8,174.84,21051.0
2025-06-12 11:10:00,174.81,174.81,174.34,174.4,28904.0,174.81,174.81,174.34,174.4,28904.0
2025-06-12 11:15:00,174.44,174.53,174.03,174.07,16022.0,174.44,174.53,174.03,174.07,16022.0
2025-06-12 11:20:00,174.01,174.15,173.71,173.8,19909.0,174.01,174.15,173.71,173.8,19909.0
2025-06-12 11:25:00,173.86,174.18,173.73,174.17,14734.0,173.86,174.18,173.73,174.17,14734.0
2025-06-12 11:30:00,174.18,174.36,173.97,174.17,18918.0,174.18,174.36,173.97,174.17,18918.0
2025-06-12 11:35:00,174.23,174.3,174.01,174.18,3810.0,174.23,174.3,174.01,174.18,3810.0
2025-06-12 11:40:00,174.15,174.38,174.11,174.24,10504.0,174.15,174.38,174.11,174.24,10504.0
2025-06-12 11:45:00,174.22,174.23,174.0,174.11,7122.0,174.22,174.23,174.0,174.11,7122.0
2025-06-12 11:50:00,174.2,174.2,174.0,174.04,9047.0,174.2,174.2,174.0,174.04,9047.0
2025-06-12 11:55:00,174.08,174.32,173.98,174.31,13913.0,174.08,174.32,173.98,174.31,13913.0
2025-06-12 12:00:00,174.31,174.52,174.14,174.21,8125.0,174.31,174.52,174.14,174.21,8125.0
2025-06-12 12:05:00,174.2,174.51,174.14,174.43,13705.0,174.2,174.51,174.14,174.43,13705.0
2025-06-12 12:10:00,174.46,174.6,174.38,174.41,15023.0,174.46,174.6,174.38,174.41,15023.0
2025-06-12 12:15:00,174.41,174.8,174.35,174.46,105054.0,174.41,174.8,174.35,174.46,105054.0
2025-06-12 12:20:00,174.47,174.75,174.46,174.71,14871.0,174.47,174.75,174.46,174.71,14871.0
2025-06-12 12:25:00,174.71,174.98,174.66,174.93,19949.0,174.71,174.98,174.66,174.93,19949.0
2025-06-12 12:30:00,174.86,174.97,174.43,174.69,32297.0,174.86,174.97,174.43,174.69,32297.0
2025-06-12 12:35:00,174.71,174.98,174.65,174.98,7869.0,174.71,174.98,174.65,174.98,7869.0
2025-06-12 12:40:00,174.93,175.02,174.75,174.77,7859.0,174.93,175.02,174.75,174.77,7859.0
2025-06-12 12:45:00,174.81,174.82,174.51,174.52,7161.0,174.81,174.82,174.51,174.52,7161.0
2025-06-12 12:50:00,174.56,174.7,174.47,174.47,4596.0,174.56,174.7,174.47,174.47,4596.0
2025-06-12 12:55:00,174.5,174.73,174.48,174.61,7084.0,174.5,174.73,174.48,174.61,7084.0
2025-06-12 13:00:00,174.59,174.95,174.57,174.86,9098.0,174.59,174.95,174.57,174.86,9098.0
2025-06-12 13:05:00,174.87,174.94,174.74,174.88,5508.0,174.87,174.94,174.74,174.88,5508.0
2025-06-12 13:10:00,174.93,175.0,174.73,174.74,12682.0,174.93,175.0,174.73,174.74,12682.0
2025-06-12 13:15:00,174.81,174.94,174.73,174.84,9780.0,174.81,174.94,174.73,174.84,9780.0
2025-06-12 13:20:00,174.85,175.02,174.85,174.98,8476.0,174.85,175.02,174.85,174.98,8476.0
2025-06-12 13:25:00,174.95,175.14,174.95,174.96,10121.0,174.95,175.14,174.95,174.96,10121.0
2025-06-12 13:30:00,175.02,175.21,175.0,175.17,8332.0,175.02,175.21,175.0,175.17,8332.0
2025-06-12 13:35:00,175.15,175.2,175.1,175.1,6680.0,175.15,175.2,175.1,175.1,6680.0
2025-06-12 13:40:00,175.14,175.16,174.95,174.97,19684.0,175.14,175.16,174.95,174.97,19684.0
2025-06-12 13:45:00,174.99,175.02,174.75,174.79,28221.0,174.99,175.02,174.75,174.79,28221.0
2025-06-12 13:50:00,174.79,174.95,174.77,174.85,12485.0,174.79,174.95,174.77,174.85,12485.0
2025-06-12 13:55:00,174.85,174.91,174.77,174.82,4381.0,174.85,174.91,174.77,174.82,4381.0
2025-06-12 14:00:00,174.81,174.96,174.67,174.71,10194.0,174.81,174.96,174.67,174.71,10194.0
2025-06-12 14:05:00,174.71,174.82,174.7,174.77,8689.0,174.71,174.82,174.7,174.77,8689.0
2025-06-12 14:10:00,174.77,174.78,174.59,174.63,6220.0,174.77,174.78,174.59,174.63,6220.0
2025-06-12 14:15:00,174.61,174.66,174.52,174.53,5501.0,174.61,174.66,174.52,174.53,5501.0
2025-06-12 14:20:00,174.51,174.58,174.24,174.28,12064.0,174.51,174.58,174.24,174.28,12064.0
2025-06-12 14:25:00,174.33,174.53,174.25,174.28,16556.0,174.33,174.53,174.25,174.28,16556.0
2025-06-12 14:30:00,174.26,174.41,174.24,174.35,8722.0,174.26,174.41,174.24,174.35,8722.0
2025-06-12 14:35:00,174.33,174.45,174.2,174.3,6333.0,174.33,174.45,174.2,174.3,6333.0
2025-06-12 14:40:00,174.31,174.45,174.28,174.39,6930.0,174.31,174.45,174.28,174.39,6930.0
2025-06-12 14:45:00,174.34,174.48,174.22,174.37,9235.0,174.34,174.48,174.22,174.37,9235.0
2025-06-12 14:50:00,174.36,174.47,174.33,174.37,8957.0,174.36,174.47,174.33,174.37,8957.0
2025-06-12 14:55:00,174.38,174.56,174.32,174.49,11574.0,174.38,174.56,174.32,174.49,11574.0
2025-06-12 15:00:00,174.49,174.64,174.47,174.58,47013.0,174.49,174.64,174.47,174.58,47013.0
2025-06-12 15:05:00,174.58,174.8,174.57,174.75,7809.0,174.58,174.8,174.57,174.75,7809.0
2025-06-12 15:10:00,174.77,174.77,174.56,174.59,16425.0,174.77,174.77,174.56,174.59,16425.0
2025-06-12 15:15:00,174.61,174.78,174.59,174.69,13214.0,174.61,174.78,174.59,174.69,13214.0
2025-06-12 15:20:00,174.71,174.76,174.54,174.61,24293.0,174.71,174.76,174.54,174.61,24293.0
2025-06-12 15:25:00,174.61,174.61,174.43,174.49,35587.0,174.61,174.61,174.43,174.49,35587.0
2025-06-12 15:30:00,174.47,174.66,174.37,174.66,33750.0,174.47,174.66,174.37,174.66,33750.0
2025-06-12 15:35:00,174.64,174.89,174.61,174.84,35846.0,174.64,174.89,174.61,174.84,35846.0
2025-06-12 15:40:00,174.84,174.92,174.69,174.71,36369.0,174.84,174.92,174.69,174.71,36369.0
2025-06-12 15:45:00,174.71,174.71,174.57,174.6,29385.0,174.71,174.71,174.57,174.6,29385.0
2025-06-12 15:50:00,174.63,175.08,174.53,174.87,95218.0,174.63,175.08,174.53,174.87,95218.0
2025-06-12 15:55:00,174.9,175.14,174.78,175.14,299672.0,174.9,175.14,174.78,175.14,299672.0
2025-06-13 09:30:00,171.22,172.39,170.7,172.39,91926.0,171.22,172.39,170.7,172.39,91926.0
2025-06-13 09:35:00,172.39,172.71,172.13,172.4,33753.0,172.39,172.71,172.13,172.4,33753.0
2025-06-13 09:40:00,172.4,172.62,172.09,172.62,22696.0,172.4,172.62,172.09,172.62,22696.0
2025-06-13 09:45:00,172.65,172.65,171.76,172.14,27296.0,172.65,172.65,171.76,172.14,27296.0
2025-06-13 09:50:00,172.25,172.87,172.17,172.17,28360.0,172.25,172.87,172.17,172.17,28360.0
2025-06-13 09:55:00,172.11,172.38,171.8,171.99,26532.0,172.11,172.38,171.8,171.99,26532.0
2025-06-13 10:00:00,172.02,172.6,172.01,172.17,36340.0,172.02,172.6,172.01,172.17,36340.0
2025-06-13 10:05:00,172.16,172.28,171.89,171.92,31140.0,172.16,172.28,171.89,171.92,31140.0
2025-06-13 10:10:00,171.91,171.96,171.61,171.78,46287.0,171.91,171.96,171.61,171.78,46287.0
2025-06-13 10:15:00,171.78,171.81,171.57,171.63,25294.0,171.78,171.81,171.57,171.63,25294.0
2025-06-13 10:20:00,171.65,171.98,171.23,171.75,40105.0,171.65,171.98,171.23,171.75,40105.0
2025-06-13 10:25:00,171.69,171.69,170.89,171.03,27379.0,171.69,171.69,170.89,171.03,27379.0
2025-06-13 10:30:00,171.07,171.43,170.91,171.4,31872.0,171.07,171.43,170.91,171.4,31872.0
2025-06-13 10:35:00,171.33,171.87,171.29,171.84,27551.0,171.33,171.87,171.29,171.84,27551.0
2025-06-13 10:40:00,171.84,172.33,171.74,171.83,17393.0,171.84,172.33,171.74,171.83,17393.0
2025-06-13 10:45:00,171.83,172.09,171.56,171.64,22468.0,171.83,172.09,171.56,171.64,22468.0
2025-06-13 10:50:00,171.64,172.49,171.57,172.48,106392.0,171.64,172.49,171.57,172.48,106392.0
2025-06-13 10:55:00,172.41,172.69,172.19,172.36,22307.0,172.41,172.69,172.19,172.36,22307.0
2025-06-13 11:00:00,172.28,172.63,172.18,172.45,18507.0,172.28,172.63,172.18,172.45,18507.0
2025-06-13 11:05:00,172.55,172.74,172.46,172.51,20455.0,172.55,172.74,172.46,172.51,20455.0
2025-06-13 11:10:00,172.49,172.54,172.23,172.53,26745.0,172.49,172.54,172.23,172.53,26745.0
2025-06-13 11:15:00,172.51,172.65,172.39,172.59,33725.0,172.51,172.65,172.39,172.59,33725.0
2025-06-13 11:20:00,172.65,173.3,172.61,172.65,17203.0,172.65,173.3,172.61,172.65,17203.0
2025-06-13 11:25:00,172.63,172.94,172.56,172.93,22022.0,172.63,172.94,172.56,172.93,22022.0
2025-06-13 11:30:00,173.0,173.21,172.93,173.09,54915.0,173.0,173.21,172.93,173.09,54915.0
2025-06-13 11:35:00,173.0,173.05,172.79,173.0,17034.0,173.0,173.05,172.79,173.0,17034.0
2025-06-13 11:40:00,172.99,173.11,172.82,173.06,9088.0,172.99,173.11,172.82,173.06,9088.0
2025-06-13 11:45:00,173.06,173.33,173.06,173.16,10378.0,173.06,173.33,173.06,173.16,10378.0
2025-06-13 11:50:00,173.17,173.47,173.15,173.45,9064.0,173.17,173.47,173.15,173.45,9064.0
2025-06-13 11:55:00,173.39,173.39,173.01,173.25,15005.0,173.39,173.39,173.01,173.25,15005.0
2025-06-13 12:00:00,173.26,173.34,173.11,173.19,10543.0,173.26,173.34,173.11,173.19,10543.0
2025-06-13 12:05:00,173.23,173.42,173.21,173.36,9980.0,173.23,173.42,173.21,173.36,9980.0
2025-06-13 12:10:00,173.38,173.5,173.33,173.43,7355.0,173.38,173.5,173.33,173.43,7355.0
2025-06-13 12:15:00,173.43,173.58,173.26,173.53,9031.0,173.43,173.58,173.26,173.53,9031.0
2025-06-13 12:20:00,173.52,173.52,173.29,173.34,5929.0,173.52,173.52,173.29,173.34,5929.0
2025-06-13 12:25:00,173.39,173.44,173.02,173.12,8820.0,173.39,173.44,173.02,173.12,8820.0
2025-06-13 12:30:00,173.12,173.21,173.08,173.16,11510.0,173.12,173.21,173.08,173.16,11510.0
2025-06-13 12:35:00,173.17,173.24,173.08,173.18,10716.0,173.17,173.24,173.08,173.18,10716.0
2025-06-13 12:40:00,173.14,173.3,173.07,173.2,10789.0,173.14,173.3,173.07,173.2,10789.0
2025-06-13 12:45:00,173.2,173.23,173.05,173.09,6202.0,173.2,173.23,173.05,173.09,6202.0
2025-06-13 12:50:00,173.09,173.28,173.03,173.14,11428.0,173.09,173.28,173.03,173.14,11428.0
2025-06-13 12:55:00,173.2,173.44,173.2,173.33,5885.0,173.2,173.44,173.2,173.33,5885.0
2025-06-13 13:00:00,173.28,173.32,173.1,173.14,7984.0,173.28,173.32,173.1,173.14,7984.0
2025-06-13 13:05:00,173.11,173.17,172.92,172.95,15348.0,173.11,173.17,172.92,172.95,15348.0
2025-06-13 13:10:00,172.89,172.95,172.69,172.83,18970.0,172.89,172.95,172.69,172.83,18970.0
2025-06-13 13:15:00,172.73,172.75,172.41,172.67,10392.0,172.73,172.75,172.41,172.67,10392.0
2025-06-13 13:20:00,172.7,173.1,172.7,172.83,17253.0,172.7,173.1,172.7,172.83,17253.0
2025-06-13 13:25:00,172.88,172.88,172.39,172.43,9769.0,172.88,172.88,172.39,172.43,9769.0
2025-06-13 13:30:00,172.36,172.62,172.34,172.45,13506.0,172.36,172.62,172.34,172.45,13506.0
2025-06-13 13:35:00,172.42,172.54,172.3,172.37,9699.0,172.42,172.54,172.3,172.37,9699.0
2025-06-13 13:40:00,172.33,172.61,172.13,172.3,13535.0,172.33,172.61,172.13,172.3,13535.0
2025-06-13 13:45:00,172.31,172.53,172.3,172.49,5941.0,172.31,172.53,172.3,172.49,5941.0
2025-06-13 13:50:00,172.54,172.88,172.49,172.71,12497.0,172.54,172.88,172.49,172.71,12497.0
2025-06-13 13:55:00,172.78,172.81,172.7,172.81,6637.0,172.78,172.81,172.7,172.81,6637.0
2025-06-13 14:00:00,172.71,172.98,172.4,172.45,22173.0,172.71,172.98,172.4,172.45,22173.0
2025-06-13 14:05:00,172.54,172.66,172.15,172.27,16010.0,172.54,172.66,172.15,172.27,16010.0
2025-06-13 14:10:00,172.28,172.4,172.12,172.19,9371.0,172.28,172.4,172.12,172.19,9371.0
2025-06-13 14:15:00,172.19,172.19,171.83,172.08,25477.0,172.19,172.19,171.83,172.08,25477.0
2025-06-13 14:20:00,172.06,172.15,171.86,172.08,12212.0,172.06,172.15,171.86,172.08,12212.0
2025-06-13 14:25:00,172.08,172.13,171.5,171.6,18931.0,172.08,172.13,171.5,171.6,18931.0
2025-06-13 14:30:00,171.6,171.66,171.22,171.26,20624.0,171.6,171.66,171.22,171.26,20624.0
2025-06-13 14:35:00,171.23,171.31,170.57,170.61,22817.0,171.23,171.31,170.57,170.61,22817.0
2025-06-13 14:40:00,170.61,170.88,170.42,170.7,28107.0,170.61,170.88,170.42,170.7,28107.0
2025-06-13 14:45:00,170.73,171.0,170.53,170.64,21836.0,170.73,171.0,170.53,170.64,21836.0
2025-06-13 14:50:00,170.62,171.12,170.61,171.06,13759.0,170.62,171.12,170.61,171.06,13759.0
2025-06-13 14:55:00,171.06,171.22,170.76,171.06,27414.0,171.06,171.22,170.76,171.06,27414.0
2025-06-13 15:00:00,171.0,171.18,170.74,170.83,53193.0,171.0,171.18,170.74,170.83,53193.0
2025-06-13 15:05:00,170.86,171.02,170.8,170.98,46685.0,170.86,171.02,170.8,170.98,46685.0
2025-06-13 15:10:00,171.04,171.04,170.66,170.93,29314.0,171.04,171.04,170.66,170.93,29314.0
2025-06-13 15:15:00,171.01,171.07,170.65,170.72,30975.0,171.01,171.07,170.65,170.72,30975.0
2025-06-13 15:20:00,170.75,170.93,170.48,170.53,26766.0,170.75,170.93,170.48,170.53,26766.0
2025-06-13 15:25:00,170.61,170.65,170.43,170.6,24896.0,170.61,170.65,170.43,170.6,24896.0
2025-06-13 15:30:00,170.64,170.97,170.52,170.62,41586.0,170.64,170.97,170.52,170.62,41586.0
2025-06-13 15:35:00,170.61,171.32,170.55,171.15,35755.0,170.61,171.32,170.55,171.15,35755.0
2025-06-13 15:40:00,171.11,171.2,170.68,170.69,31945.0,171.11,171.2,170.68,170.69,31945.0
2025-06-13 15:45:00,170.72,171.23,170.59,171.01,60026.0,170.72,171.23,170.59,171.01,60026.0
2025-06-13 15:50:00,171.11,171.11,170.57,170.67,79087.0,171.11,171.11,170.57,170.67,79087.0
2025-06-13 15:55:00,170.64,170.71,170.39,170.62,439750.0,170.64,170.71,170.39,170.62,439750.0
2025-06-16 09:30:00,173.18,173.85,172.79,173.46,87607.0,173.18,173.85,172.79,173.46,87607.0
2025-06-16 09:35:00,173.46,173.91,173.04,173.8,30217.0,173.46,173.91,173.04,173.8,30217.0
2025-06-16 09:40:00,173.71,173.85,173.28,173.67,29145.0,173.71,173.85,173.28,173.67,29145.0
2025-06-16 09:45:00,173.78,174.86,173.78,174.81,46007.0,173.78,174.86,173.78,174.81,46007.0
2025-06-16 09:50:00,174.81,175.52,174.48,175.15,43154.0,174.81,175.52,174.48,175.15,43154.0
2025-06-16 09:55:00,175.22,175.42,174.79,174.9,56147.0,175.22,175.42,174.79,174.9,56147.0
2025-06-16 10:00:00,174.95,175.44,174.94,175.44,46981.0,174.95,175.44,174.94,175.44,46981.0
2025-06-16 10:05:00,175.44,175.6,175.23,175.38,28859.0,175.44,175.6,175.23,175.38,28859.0
2025-06-16 10:10:00,175.37,175.92,175.36,175.87,36757.0,175.37,175.92,175.36,175.87,36757.0
2025-06-16 10:15:00,175.83,175.98,175.57,175.9,59720.0,175.83,175.98,175.57,175.9,59720.0
2025-06-16 10:20:00,175.9,176.11,175.81,175.82,32995.0,175.9,176.11,175.81,175.82,32995.0
2025-06-16 10:25:00,175.82,176.14,175.8,176.07,39527.0,175.82,176.14,175.8,176.07,39527.0
2025-06-16 10:30:00,176.08,176.57,176.01,176.48,59586.0,176.08,176.57,176.01,176.48,59586.0
2025-06-16 10:35:00,176.52,176.52,176.16,176.33,23475.0,176.52,176.52,176.16,176.33,23475.0
2025-06-16 10:40:00,176.36,176.88,176.22,176.83,31636.0,176.36,176.88,176.22,176.83,31636.0
2025-06-16 10:45:00,176.78,176.83,176.55,176.7,17877.0,176.78,176.83,176.55,176.7,17877.0
2025-06-16 10:50:00,176.71,176.81,176.54,176.55,23493.0,176.71,176.81,176.54,176.55,23493.0
2025-06-16 10:55:00,176.57,176.68,175.86,176.16,22986.0,176.57,176.68,175.86,176.16,22986.0
2025-06-16 11:00:00,176.24,176.35,176.09,176.32,10443.0,176.24,176.35,176.09,176.32,10443.0
2025-06-16 11:05:00,176.38,176.5,176.19,176.5,17038.0,176.38,176.5,176.19,176.5,17038.0
2025-06-16 11:10:00,176.36,176.54,176.2,176.3,10492.0,176.36,176.54,176.2,176.3,10492.0
2025-06-16 11:15:00,176.29,176.4,176.11,176.16,40545.0,176.29,176.4,176.11,176.16,40545.0
2025-06-16 11:20:00,176.14,176.31,175.78,176.14,22916.0,176.14,176.31,175.78,176.14,22916.0
2025-06-16 11:25:00,176.12,176.29,175.6,175.74,69659.0,176.12,176.29,175.6,175.74,69659.0
2025-06-16 11:30:00,175.73,175.95,175.69,175.9,15522.0,175.73,175.95,175.69,175.9,15522.0
2025-06-16 11:35:00,175.85,176.08,175.8,175.93,27117.0,175.85,176.08,175.8,175.93,27117.0
2025-06-16 11:40:00,176.01,176.08,175.8,175.88,18150.0,176.01,176.08,175.8,175.88,18150.0
2025-06-16 11:45:00,175.91,176.1,175.9,175.95,25231.0,175.91,176.1,175.9,175.95,25231.0
2025-06-16 11:50:00,175.95,175.98,175.69,175.71,62142.0,175.95,175.98,175.69,175.71,62142.0
2025-06-16 11:55:00,175.69,175.96,175.49,175.92,48654.0,175.69,175.96,175.49,175.92,48654.0
2025-06-16 12:00:00,175.92,176.02,175.69,175.8,65532.0,175.92,176.02,175.69,175.8,65532.0
2025-06-16 12:05:00,175.79,175.93,175.76,175.83,4778.0,175.79,175.93,175.76,175.83,4778.0
2025-06-16 12:10:00,175.84,176.09,175.83,176.01,15952.0,175.84,176.09,175.83,176.01,15952.0
2025-06-16 12:15:00,176.06,176.25,176.0,176.13,7571.0,176.06,176.25,176.0,176.13,7571.0
2025-06-16 12:20:00,176.09,176.29,176.08,176.25,15176.0,176.09,176.29,176.08,176.25,15176.0
2025-06-16 12:25:00,176.25,176.27,176.1,176.12,35762.0,176.25,176.27,176.1,176.12,35762.0
2025-06-16 12:30:00,176.17,176.28,176.12,176.22,19636.0,176.17,176.28,176.12,176.22,19636.0
2025-06-16 12:35:00,176.23,176.37,176.07,176.24,14151.0,176.23,176.37,176.07,176.24,14151.0
2025-06-16 12:40:00,176.24,176.28,176.06,176.2,22416.0,176.24,176.28,176.06,176.2,22416.0
2025-06-16 12:45:00,176.14,176.24,176.09,176.22,11908.0,176.14,176.24,176.09,176.22,11908.0
2025-06-16 12:50:00,176.19,176.37,176.15,176.26,6477.0,176.19,176.37,176.15,176.26,6477.0
2025-06-16 12:55:00,176.2,176.24,175.99,176.06,15750.0,176.2,176.24,175.99,176.06,15750.0
2025-06-16 13:00:00,176.06,176.11,175.94,176.03,37027.0,176.06,176.11,175.94,176.03,37027.0
2025-06-16 13:05:00,176.08,176.13,175.88,175.99,10192.0,176.08,176.13,175.88,175.99,10192.0
2025-06-16 13:10:00,176.0,176.07,175.87,176.02,12674.0,176.0,176.07,175.87,176.02,12674.0
2025-06-16 13:15:00,176.0,176.07,175.81,176.06,9987.0,176.0,176.07,175.81,176.06,9987.0
2025-06-16 13:20:00,176.05,176.25,175.99,176.22,15206.0,176.05,176.25,175.99,176.22,15206.0
2025-06-16 13:25:00,176.2,176.44,176.16,176.34,25171.0,176.2,176.44,176.16,176.34,25171.0
2025-06-16 13:30:00,176.37,176.51,176.3,176.49,28635.0,176.37,176.51,176.3,176.49,28635.0
2025-06-16 13:35:00,176.49,176.55,176.22,176.3,11361.0,176.49,176.55,176.22,176.3,11361.0
2025-06-16 13:40:00,176.28,176.51,176.28,176.44,5837.0,176.28,176.51,176.28,176.44,5837.0
2025-06-16 13:45:00,176.44,176.55,176.39,176.49,6502.0,176.44,176.55,176.39,176.49,6502.0
2025-06-16 13:50:00,176.45,176.55,176.29,176.3,6658.0,176.45,176.55,176.29,176.3,6658.0
2025-06-16 13:55:00,176.29,176.3,176.02,176.12,9958.0,176.29,176.3,176.02,176.12,9958.0
2025-06-16 14:00:00,176.1,176.14,176.0,176.12,21136.0,176.1,176.14,176.0,176.12,21136.0
2025-06-16 14:05:00,176.1,176.12,175.95,176.01,47474.0,176.1,176.12,175.95,176.01,47474.0
2025-06-16 14:10:00,176.02,176.14,175.75,175.85,28737.0,176.02,176.14,175.75,175.85,28737.0
2025-06-16 14:15:00,175.85,176.03,175.71,175.76,49628.0,175.85,176.03,175.71,175.76,49628.0
2025-06-16 14:20:00,175.8,175.92,175.57,175.92,23255.0,175.8,175.92,175.57,175.92,23255.0
2025-06-16 14:25:00,175.89,175.94,175.67,175.67,23027.0,175.89,175.94,175.67,175.67,23027.0
2025-06-16 14:30:00,175.72,175.77,175.52,175.64,19006.0,175.72,175.77,175.52,175.64,19006.0
2025-06-16 14:35:00,175.66,175.78,175.57,175.74,11742.0,175.66,175.78,175.57,175.74,11742.0
2025-06-16 14:40:00,175.76,175.89,175.72,175.82,8560.0,175.76,175.89,175.72,175.82,8560.0
2025-06-16 14:45:00,175.83,175.83,175.59,175.59,10903.0,175.83,175.83,175.59,175.59,10903.0
2025-06-16 14:50:00,175.59,175.78,175.55,175.77,15435.0,175.59,175.78,175.55,175.77,15435.0
2025-06-16 14:55:00,175.79,175.83,175.68,175.68,14125.0,175.79,175.83,175.68,175.68,14125.0
2025-06-16 15:00:00,175.68,175.82,175.65,175.81,15156.0,175.68,175.82,175.65,175.81,15156.0
2025-06-16 15:05:00,175.8,175.9,175.66,175.89,17909.0,175.8,175.9,175.66,175.89,17909.0
2025-06-16 15:10:00,175.92,176.17,175.81,176.09,11917.0,175.92,176.17,175.81,176.09,11917.0
2025-06-16 15:15:00,176.0,176.29,176.0,176.01,14982.0,176.0,176.29,176.0,176.01,14982.0
2025-06-16 15:20:00,176.0,176.4,175.97,176.32,19850.0,176.0,176.4,175.97,176.32,19850.0
2025-06-16 15:25:00,176.28,176.51,176.14,176.22,26814.0,176.28,176.51,176.14,176.22,26814.0
2025-06-16 15:30:00,176.15,176.22,176.01,176.06,46111.0,176.15,176.22,176.01,176.06,46111.0
2025-06-16 15:35:00,176.09,176.24,176.06,176.18,45989.0,176.09,176.24,176.06,176.18,45989.0
2025-06-16 15:40:00,176.15,176.49,176.14,176.47,34874.0,176.15,176.49,176.14,176.47,34874.0
2025-06-16 15:45:00,176.49,176.67,176.49,176.6,62986.0,176.49,176.67,176.49,176.6,62986.0
2025-06-16 15:50:00,176.57,176.78,176.35,176.64,136939.0,176.57,176.78,176.35,176.64,136939.0
2025-06-16 15:55:00,176.66,176.87,176.34,176.54,249200.0,176.66,176.87,176.34,176.54,249200.0
2025-06-17 09:30:00,176.31,176.71,175.69,176.34,185781.0,176.31,176.71,175.69,176.34,185781.0
2025-06-17 09:35:00,176.34,176.43,176.09,176.34,45884.0,176.34,176.43,176.09,176.34,45884.0
2025-06-17 09:40:00,176.29,176.29,175.88,176.06,46511.0,176.29,176.29,175.88,176.06,46511.0
2025-06-17 09:45:00,176.11,176.65,176.02,176.3,78510.0,176.11,176.65,176.02,176.3,78510.0
2025-06-17 09:50:00,176.3,176.8,176.22,176.7,87161.0,176.3,176.8,176.22,176.7,87161.0
2025-06-17 09:55:00,176.6,177.3,176.42,177.3,51070.0,176.6,177.3,176.42,177.3,51070.0
2025-06-17 10:00:00,177.24,177.94,177.19,177.37,47588.0,177.24,177.94,177.19,177.37,47588.0
2025-06-17 10:05:00,177.37,177.63,177.15,177.47,27049.0,177.37,177.63,177.15,177.47,27049.0
2025-06-17 10:10:00,177.55,178.1,177.5,178.04,113492.0,177.55,178.1,177.5,178.04,113492.0
2025-06-17 10:15:00,178.05,178.15,177.62,177.65,81512.0,178.05,178.15,177.62,177.65,81512.0
2025-06-17 10:20:00,177.69,177.76,177.15,177.34,34576.0,177.69,177.76,177.15,177.34,34576.0
2025-06-17 10:25:00,177.34,177.63,177.1,177.5,38033.0,177.34,177.63,177.1,177.5,38033.0
2025-06-17 10:30:00,177.54,177.71,177.41,177.55,18526.0,177.54,177.71,177.41,177.55,18526.0
2025-06-17 10:35:00,177.52,177.77,177.15,177.28,34107.0,177.52,177.77,177.15,177.28,34107.0
2025-06-17 10:40:00,177.24,177.25,176.83,176.83,33135.0,177.24,177.25,176.83,176.83,33135.0
2025-06-17 10:45:00,176.97,177.29,176.88,177.18,178066.0,176.97,177.29,176.88,177.18,178066.0
2025-06-17 10:50:00,177.2,177.31,176.97,177.08,17590.0,177.2,177.31,176.97,177.08,17590.0
2025-06-17 10:55:00,177.17,177.21,176.55,176.58,19961.0,177.17,177.21,176.55,176.58,19961.0
2025-06-17 11:00:00,176.56,177.09,176.51,177.04,40491.0,176.56,177.09,176.51,177.04,40491.0
2025-06-17 11:05:00,177.06,177.11,176.88,176.92,39047.0,177.06,177.11,176.88,176.92,39047.0
2025-06-17 11:10:00,176.93,177.05,176.84,177.03,11224.0,176.93,177.05,176.84,177.03,11224.0
2025-06-17 11:15:00,177.03,177.2,176.6,177.18,116301.0,177.03,177.2,176.6,177.18,116301.0
2025-06-17 11:20:00,177.21,177.31,177.07,177.28,297633.0,177.21,177.31,177.07,177.28,297633.0
2025-06-17 11:25:00,177.27,177.53,177.07,177.43,132365.0,177.27,177.53,177.07,177.43,132365.0
2025-06-17 11:30:00,177.43,177.44,177.04,177.19,31711.0,177.43,177.44,177.04,177.19,31711.0
2025-06-17 11:35:00,177.22,177.32,177.1,177.1,22325.0,177.22,177.32,177.1,177.1,22325.0
2025-06-17 11:40:00,177.18,177.65,177.15,177.65,12487.0,177.18,177.65,177.15,177.65,12487.0
2025-06-17 11:45:00,177.64,177.69,177.28,177.43,16312.0,177.64,177.69,177.28,177.43,16312.0
2025-06-17 11:50:00,177.47,177.7,177.47,177.53,15946.0,177.47,177.7,177.47,177.53,15946.0
2025-06-17 11:55:00,177.53,177.83,177.39,177.59,183514.0,177.53,177.83,177.39,177.59,183514.0
2025-06-17 12:00:00,177.62,178.32,177.62,178.18,38808.0,177.62,178.32,177.62,178.18,38808.0
2025-06-17 12:05:00,178.17,178.25,177.73,177.89,8876.0,178.17,178.25,177.73,177.89,8876.0
2025-06-17 12:10:00,177.98,178.16,177.94,177.97,7432.0,177.98,178.16,177.94,177.97,7432.0
2025-06-17 12:15:00,178.05,178.06,177.93,177.96,11448.0,178.05,178.06,177.93,177.96,11448.0
2025-06-17 12:20:00,177.97,178.03,177.3,177.46,50848.0,177.97,178.03,177.3,177.46,50848.0
2025-06-17 12:25:00,177.56,177.61,177.08,177.23,31201.0,177.56,177.61,177.08,177.23,31201.0
2025-06-17 12:30:00,177.2,177.49,177.14,177.44,28051.0,177.2,177.49,177.14,177.44,28051.0
2025-06-17 12:35:00,177.38,177.46,177.31,177.31,21850.0,177.38,177.46,177.31,177.31,21850.0
2025-06-17 12:40:00,177.31,177.35,176.88,176.99,65763.0,177.31,177.35,176.88,176.99,65763.0
2025-06-17 12:45:00,176.99,177.2,176.75,176.81,33674.0,176.99,177.2,176.75,176.81,33674.0
2025-06-17 12:50:00,176.87,176.98,176.6,176.61,15181.0,176.87,176.98,176.6,176.61,15181.0
2025-06-17 12:55:00,176.61,176.65,176.15,176.29,13061.0,176.61,176.65,176.15,176.29,13061.0
2025-06-17 13:00:00,176.22,176.26,175.89,176.08,25044.0,176.22,176.26,175.89,176.08,25044.0
2025-06-17 13:05:00,176.06,176.25,175.7,176.23,15399.0,176.06,176.25,175.7,176.23,15399.0
2025-06-17 13:10:00,176.15,176.27,176.04,176.18,8546.0,176.15,176.27,176.04,176.18,8546.0
2025-06-17 13:15:00,176.18,176.31,176.06,176.13,5781.0,176.18,176.31,176.06,176.13,5781.0
2025-06-17 13:20:00,176.08,176.08,175.76,175.97,31073.0,176.08,176.08,175.76,175.97,31073.0
2025-06-17 13:25:00,175.96,176.0,175.51,175.52,8886.0,175.96,176.0,175.51,175.52,8886.0
2025-06-17 13:30:00,175.45,175.81,175.08,175.77,21867.0,175.45,175.81,175.08,175.77,21867.0
2025-06-17 13:35:00,175.77,175.91,175.54,175.55,13693.0,175.77,175.91,175.54,175.55,13693.0
2025-06-17 13:40:00,175.47,175.68,175.34,175.34,5440.0,175.47,175.68,175.34,175.34,5440.0
2025-06-17 13:45:00,175.37,175.42,174.88,175.03,22049.0,175.37,175.42,174.88,175.03,22049.0
2025-06-17 13:50:00,175.02,175.28,174.92,175.14,16752.0,175.02,175.28,174.92,175.14,16752.0
2025-06-17 13:55:00,175.19,175.34,175.1,175.19,9023.0,175.19,175.34,175.1,175.19,9023.0
2025-06-17 14:00:00,175.13,175.13,174.69,174.73,9447.0,175.13,175.13,174.69,174.73,9447.0
2025-06-17 14:05:00,174.74,175.0,174.73,174.93,27132.0,174.74,175.0,174.73,174.93,27132.0
2025-06-17 14:10:00,174.93,175.03,174.73,174.94,37526.0,174.93,175.03,174.73,174.94,37526.0
2025-06-17 14:15:00,174.86,174.93,174.55,174.73,21119.0,174.86,174.93,174.55,174.73,21119.0
2025-06-17 14:20:00,174.74,174.81,174.57,174.64,7209.0,174.74,174.81,174.57,174.64,7209.0
2025-06-17 14:25:00,174.66,174.69,174.43,174.47,12467.0,174.66,174.69,174.43,174.47,12467.0
2025-06-17 14:30:00,174.5,174.84,174.5,174.82,11267.0,174.5,174.84,174.5,174.82,11267.0
2025-06-17 14:35:00,174.82,174.95,174.62,174.7,15779.0,174.82,174.95,174.62,174.7,15779.0
2025-06-17 14:40:00,174.7,174.77,174.54,174.75,12023.0,174.7,174.77,174.54,174.75,12023.0
2025-06-17 14:45:00,174.82,174.99,174.72,174.81,5647.0,174.82,174.99,174.72,174.81,5647.0
2025-06-17 14:50:00,174.78,174.94,174.69,174.94,15120.0,174.78,174.94,174.69,174.94,15120.0
2025-06-17 14:55:00,174.93,175.15,174.84,175.09,8490.0,174.93,175.15,174.84,175.09,8490.0
2025-06-17 15:00:00,175.12,175.34,175.06,175.06,17212.0,175.12,175.34,175.06,175.06,17212.0
2025-06-17 15:05:00,174.98,175.06,174.71,174.82,9108.0,174.98,175.06,174.71,174.82,9108.0
2025-06-17 15:10:00,174.8,174.91,174.76,174.77,29793.0,174.8,174.91,174.76,174.77,29793.0
2025-06-17 15:15:00,174.76,174.88,174.76,174.85,17583.0,174.76,174.88,174.76,174.85,17583.0
2025-06-17 15:20:00,174.85,175.02,174.83,174.84,59161.0,174.85,175.02,174.83,174.84,59161.0
2025-06-17 15:25:00,174.82,174.9,174.7,174.74,24020.0,174.82,174.9,174.7,174.74,24020.0
2025-06-17 15:30:00,174.74,174.83,174.63,174.74,32499.0,174.74,174.83,174.63,174.74,32499.0
2025-06-17 15:35:00,174.74,174.93,174.7,174.71,48816.0,174.74,174.93,174.7,174.71,48816.0
2025-06-17 15:40:00,174.69,174.8,174.61,174.71,44226.0,174.69,174.8,174.61,174.71,44226.0
2025-06-17 15:45:00,174.72,174.81,174.56,174.6,44831.0,174.72,174.81,174.56,174.6,44831.0
2025-06-17 15:50:00,174.58,174.76,174.29,174.46,64639.0,174.58,174.76,174.29,174.46,64639.0
2025-06-17 15:55:00,174.42,174.42,174.06,174.1,271385.0,174.42,174.42,174.06,174.1,271385.0
2025-06-18 09:30:00,175.33,175.33,173.91,174.41,73334.0,175.33,175.33,173.91,174.41,73334.0
2025-06-18 09:35:00,174.4,174.64,174.1,174.24,18847.0,174.4,174.64,174.1,174.24,18847.0
2025-06-18 09:40:00,174.29,174.64,173.76,173.8,11689.0,174.29,174.64,173.76,173.8,11689.0
2025-06-18 09:45:00,173.77,174.51,173.75,174.5,52529.0,173.77,174.51,173.75,174.5,52529.0
2025-06-18 09:50:00,174.42,175.0,174.21,174.72,23878.0,174.42,175.0,174.21,174.72,23878.0
2025-06-18 09:55:00,174.68,174.92,174.56,174.69,18885.0,174.68,174.92,174.56,174.69,18885.0
2025-06-18 10:00:00,174.68,175.04,174.44,174.84,24456.0,174.68,175.04,174.44,174.84,24456.0
2025-06-18 10:05:00,174.82,174.9,174.51,174.51,16825.0,174.82,174.9,174.51,174.51,16825.0
2025-06-18 10:10:00,174.52,174.76,174.45,174.76,14083.0,174.52,174.76,174.45,174.76,14083.0
2025-06-18 10:15:00,174.7,174.82,174.56,174.63,18842.0,174.7,174.82,174.56,174.63,18842.0
2025-06-18 10:20:00,174.66,174.8,174.48,174.72,16548.0,174.66,174.8,174.48,174.72,16548.0
2025-06-18 10:25:00,174.66,174.82,174.57,174.66,14975.0,174.66,174.82,174.57,174.66,14975.0
2025-06-18 10:30:00,174.61,174.8,174.57,174.76,29334.0,174.61,174.8,174.57,174.76,29334.0
2025-06-18 10:35:00,174.75,174.8,174.53,174.77,15458.0,174.75,174.8,174.53,174.77,15458.0
2025-06-18 10:40:00,174.72,174.73,174.26,174.36,14044.0,174.72,174.73,174.26,174.36,14044.0
2025-06-18 10:45:00,174.45,174.59,174.13,174.35,18477.0,174.45,174.59,174.13,174.35,18477.0
2025-06-18 10:50:00,174.34,174.35,174.04,174.11,15567.0,174.34,174.35,174.04,174.11,15567.0
2025-06-18 10:55:00,174.12,174.35,174.11,174.31,26107.0,174.12,174.35,174.11,174.31,26107.0
2025-06-18 11:00:00,174.3,174.62,174.3,174.57,31212.0,174.3,174.62,174.3,174.57,31212.0
2025-06-18 11:05:00,174.57,174.58,174.25,174.27,13481.0,174.57,174.58,174.25,174.27,13481.0
2025-06-18 11:10:00,174.33,174.33,174.14,174.2,9566.0,174.33,174.33,174.14,174.2,9566.0
2025-06-18 11:15:00,174.21,174.25,174.08,174.08,11659.0,174.21,174.25,174.08,174.08,11659.0
2025-06-18 11:20:00,174.09,174.36,174.0,174.3,11310.0,174.09,174.36,174.0,174.3,11310.0
2025-06-18 11:25:00,174.31,174.38,174.12,174.19,6454.0,174.31,174.38,174.12,174.19,6454.0
2025-06-18 11:30:00,174.22,174.41,174.19,174.31,5389.0,174.22,174.41,174.19,174.31,5389.0
2025-06-18 11:35:00,174.24,174.37,174.18,174.25,17609.0,174.24,174.37,174.18,174.25,17609.0
2025-06-18 11:40:00,174.31,174.43,174.18,174.41,7549.0,174.31,174.43,174.18,174.41,7549.0
2025-06-18 11:45:00,174.42,174.58,174.31,174.58,23387.0,174.42,174.58,174.31,174.58,23387.0
2025-06-18 11:50:00,174.55,174.61,174.47,174.55,15339.0,174.55,174.61,174.47,174.55,15339.0
2025-06-18 11:55:00,174.54,174.54,174.2,174.27,6850.0,174.54,174.54,174.2,174.27,6850.0
2025-06-18 12:00:00,174.22,174.49,174.0,174.49,17559.0,174.22,174.49,174.0,174.49,17559.0
2025-06-18 12:05:00,174.48,174.59,174.43,174.51,15270.0,174.48,174.59,174.43,174.51,15270.0
2025-06-18 12:10:00,174.53,174.55,174.34,174.53,7775.0,174.53,174.55,174.34,174.53,7775.0
2025-06-18 12:15:00,174.54,174.57,174.35,174.38,8512.0,174.54,174.57,174.35,174.38,8512.0
2025-06-18 12:20:00,174.39,174.54,174.34,174.45,8852.0,174.39,174.54,174.34,174.45,8852.0
2025-06-18 12:25:00,174.49,174.52,174.41,174.44,12725.0,174.49,174.52,174.41,174.44,12725.0
2025-06-18 12:30:00,174.44,174.52,174.33,174.42,32199.0,174.44,174.52,174.33,174.42,32199.0
2025-06-18 12:35:00,174.4,174.41,174.26,174.27,4399.0,174.4,174.41,174.26,174.27,4399.0
2025-06-18 12:40:00,174.35,174.37,174.26,174.32,6648.0,174.35,174.37,174.26,174.32,6648.0
2025-06-18 12:45:00,174.28,174.35,174.15,174.17,10385.0,174.28,174.35,174.15,174.17,10385.0
2025-06-18 12:50:00,174.17,174.37,174.12,174.13,6504.0,174.17,174.37,174.12,174.13,6504.0
2025-06-18 12:55:00,174.21,174.36,174.18,174.23,9791.0,174.21,174.36,174.18,174.23,9791.0
2025-06-18 13:00:00,174.2,174.37,174.02,174.33,9267.0,174.2,174.37,174.02,174.33,9267.0
2025-06-18 13:05:00,174.34,174.37,174.25,174.25,14662.0,174.34,174.37,174.25,174.25,14662.0
2025-06-18 13:10:00,174.29,174.32,174.09,174.17,8121.0,174.29,174.32,174.09,174.17,8121.0
2025-06-18 13:15:00,174.18,174.22,174.06,174.07,8524.0,174.18,174.22,174.06,174.07,8524.0
2025-06-18 13:20:00,174.0,174.0,173.66,173.77,9234.0,174.0,174.0,173.66,173.77,9234.0
2025-06-18 13:25:00,173.75,173.8,173.59,173.6,13598.0,173.75,173.8,173.59,173.6,13598.0
2025-06-18 13:30:00,173.63,173.66,173.27,173.34,9766.0,173.63,173.66,173.27,173.34,9766.0
2025-06-18 13:35:00,173.4,173.55,173.24,173.5,16490.0,173.4,173.55,173.24,173.5,16490.0
2025-06-18 13:40:00,173.54,173.88,173.54,173.86,6051.0,173.54,173.88,173.54,173.86,6051.0
2025-06-18 13:45:00,173.86,174.12,173.85,173.99,9593.0,173.86,174.12,173.85,173.99,9593.0
2025-06-18 13:50:00,173.99,174.2,173.87,174.17,12424.0,173.99,174.2,173.87,174.17,12424.0
2025-06-18 13:55:00,174.1,174.24,174.07,174.14,16915.0,174.1,174.24,174.07,174.14,16915.0
2025-06-18 14:00:00,174.27,174.63,173.62,173.62,44249.0,174.27,174.63,173.62,173.62,44249.0
2025-06-18 14:05:00,173.65,173.93,173.48,173.62,37193.0,173.65,173.93,173.48,173.62,37193.0
2025-06-18 14:10:00,173.62,173.7,173.43,173.65,21496.0,173.62,173.7,173.43,173.65,21496.0
2025-06-18 14:15:00,173.59,173.74,173.47,173.47,15571.0,173.59,173.74,173.47,173.47,15571.0
2025-06-18 14:20:00,173.47,173.63,173.26,173.4,20490.0,173.47,173.63,173.26,173.4,20490.0
2025-06-18 14:25:00,173.4,173.64,173.34,173.45,11456.0,173.4,173.64,173.34,173.45,11456.0
2025-06-18 14:30:00,173.4,173.86,173.28,173.86,24131.0,173.4,173.86,173.28,173.86,24131.0
2025-06-18 14:35:00,173.85,173.85,173.26,173.62,19273.0,173.85,173.85,173.26,173.62,19273.0
2025-06-18 14:40:00,173.55,173.94,173.5,173.72,17861.0,173.55,173.94,173.5,173.72,17861.0
2025-06-18 14:45:00,173.69,173.69,173.28,173.42,13086.0,173.69,173.69,173.28,173.42,13086.0
2025-06-18 14:50:00,173.43,173.48,172.75,172.91,60313.0,173.43,173.48,172.75,172.91,60313.0
2025-06-18 14:55:00,172.8,172.81,171.9,172.03,35376.0,172.8,172.81,171.9,172.03,35376.0
2025-06-18 15:00:00,172.08,172.95,171.81,172.94,34764.0,172.08,172.95,171.81,172.94,34764.0
2025-06-18 15:05:00,172.95,173.05,172.44,172.51,17410.0,172.95,173.05,172.44,172.51,17410.0
2025-06-18 15:10:00,172.53,173.1,172.22,172.93,20572.0,172.53,173.1,172.22,172.93,20572.0
2025-06-18 15:15:00,173.04,173.1,172.74,173.05,18666.0,173.04,173.1,172.74,173.05,18666.0
2025-06-18 15:20:00,173.08,173.42,172.99,173.29,17986.0,173.08,173.42,172.99,173.29,17986.0
2025-06-18 15:25:00,173.25,173.35,172.45,172.5,22084.0,173.25,173.35,172.45,172.5,22084.0
2025-06-18 15:30:00,172.51,172.93,172.4,172.85,30589.0,172.51,172.93,172.4,172.85,30589.0
2025-06-18 15:35:00,172.86,173.18,172.79,173.1,28502.0,172.86,173.18,172.79,173.1,28502.0
2025-06-18 15:40:00,173.08,173.28,173.01,173.26,32827.0,173.08,173.28,173.01,173.26,32827.0
2025-06-18 15:45:00,173.23,173.25,172.92,173.01,38095.0,173.23,173.25,172.92,173.01,38095.0
2025-06-18 15:50:00,172.95,173.09,172.53,172.57,57062.0,172.95,173.09,172.53,172.57,57062.0
2025-06-18 15:55:00,172.61,172.97,172.54,172.94,312903.0,172.61,172.97,172.54,172.94,312903.0
2025-06-20 09:30:00,174.47,175.37,173.94,174.22,1097034.0,174.47,175.37,173.94,174.22,1097034.0
2025-06-20 09:35:00,174.19,174.75,173.88,174.32,47944.0,174.19,174.75,173.88,174.32,47944.0
2025-06-20 09:40:00,174.34,174.97,174.3,174.89,24024.0,174.34,174.97,174.3,174.89,24024.0
2025-06-20 09:45:00,174.89,175.21,174.24,174.46,36653.0,174.89,175.21,174.24,174.46,36653.0
2025-06-20 09:50:00,174.43,174.48,174.04,174.36,22148.0,174.43,174.48,174.04,174.36,22148.0
2025-06-20 09:55:00,174.36,174.65,173.95,174.08,24022.0,174.36,174.65,173.95,174.08,24022.0
2025-06-20 10:00:00,174.02,174.19,173.65,173.98,42420.0,174.02,174.19,173.65,173.98,42420.0
2025-06-20 10:05:00,174.06,174.08,172.83,173.05,60705.0,174.06,174.08,172.83,173.05,60705.0
2025-06-20 10:10:00,173.14,173.35,173.0,173.11,51133.0,173.14,173.35,173.0,173.11,51133.0
2025-06-20 10:15:00,173.11,173.19,172.65,172.88,19235.0,173.11,173.19,172.65,172.88,19235.0
2025-06-20 10:20:00,172.88,172.97,171.96,171.99,20102.0,172.88,172.97,171.96,171.99,20102.0
2025-06-20 10:25:00,171.98,172.49,171.85,172.35,14321.0,171.98,172.49,171.85,172.35,14321.0
2025-06-20 10:30:00,172.32,172.56,172.22,172.42,11033.0,172.32,172.56,172.22,172.42,11033.0
2025-06-20 10:35:00,172.43,173.02,172.34,172.96,12798.0,172.43,173.02,172.34,172.96,12798.0
2025-06-20 10:40:00,172.96,173.01,168.87,169.31,244596.0,172.96,173.01,168.87,169.31,244596.0
2025-06-20 10:45:00,169.2,169.37,166.57,167.05,313961.0,169.2,169.37,166.57,167.05,313961.0
2025-06-20 10:50:00,167.18,167.5,166.1,166.45,231911.0,167.18,167.5,166.1,166.45,231911.0
2025-06-20 10:55:00,166.58,167.11,165.91,166.49,197576.0,166.58,167.11,165.91,166.49,197576.0
2025-06-20 11:00:00,166.37,166.69,165.94,166.32,70076.0,166.37,166.69,165.94,166.32,70076.0
2025-06-20 11:05:00,166.25,166.75,165.95,166.4,37855.0,166.25,166.75,165.95,166.4,37855.0
2025-06-20 11:10:00,166.45,167.48,166.27,167.47,61829.0,166.45,167.48,166.27,167.47,61829.0
2025-06-20 11:15:00,167.5,168.33,167.34,168.26,31577.0,167.5,168.33,167.34,168.26,31577.0
2025-06-20 11:20:00,168.28,168.62,168.0,168.62,48716.0,168.28,168.62,168.0,168.62,48716.0
2025-06-20 11:25:00,168.54,168.74,168.33,168.49,27542.0,168.54,168.74,168.33,168.49,27542.0
2025-06-20 11:30:00,168.52,168.89,168.31,168.83,37140.0,168.52,168.89,168.31,168.83,37140.0
2025-06-20 11:35:00,168.84,169.43,168.78,169.09,34405.0,168.84,169.43,168.78,169.09,34405.0
2025-06-20 11:40:00,169.08,169.16,168.57,168.86,10095.0,169.08,169.16,168.57,168.86,10095.0
2025-06-20 11:45:00,168.89,169.14,168.8,168.92,12317.0,168.89,169.14,168.8,168.92,12317.0
2025-06-20 11:50:00,168.99,168.99,168.28,168.28,7278.0,168.99,168.99,168.28,168.28,7278.0
2025-06-20 11:55:00,168.29,168.34,168.08,168.23,21155.0,168.29,168.34,168.08,168.23,21155.0
2025-06-20 12:00:00,168.24,168.35,168.01,168.15,13584.0,168.24,168.35,168.01,168.15,13584.0
2025-06-20 12:05:00,168.37,168.66,168.17,168.66,13322.0,168.37,168.66,168.17,168.66,13322.0
2025-06-20 12:10:00,168.69,169.0,168.68,168.87,9131.0,168.69,169.0,168.68,168.87,9131.0
2025-06-20 12:15:00,168.87,168.96,168.56,168.93,12311.0,168.87,168.96,168.56,168.93,12311.0
2025-06-20 12:20:00,168.91,169.28,168.8,169.03,37326.0,168.91,169.28,168.8,169.03,37326.0
2025-06-20 12:25:00,169.03,169.08,168.77,168.87,65298.0,169.03,169.08,168.77,168.87,65298.0
2025-06-20 12:30:00,168.87,169.14,168.87,169.1,7654.0,168.87,169.14,168.87,169.1,7654.0
2025-06-20 12:35:00,169.1,169.32,168.99,169.1,67674.0,169.1,169.32,168.99,169.1,67674.0
2025-06-20 12:40:00,169.09,169.21,168.9,169.08,10525.0,169.09,169.21,168.9,169.08,10525.0
2025-06-20 12:45:00,169.08,169.32,168.99,169.0,16611.0,169.08,169.32,168.99,169.0,16611.0
2025-06-20 12:50:00,169.05,169.37,168.98,169.35,55614.0,169.05,169.37,168.98,169.35,55614.0
2025-06-20 12:55:00,169.31,169.38,168.95,169.12,21959.0,169.31,169.38,168.95,169.12,21959.0
2025-06-20 13:00:00,169.09,169.32,168.83,168.84,19573.0,169.09,169.32,168.83,168.84,19573.0
2025-06-20 13:05:00,168.84,168.95,168.6,168.92,27292.0,168.84,168.95,168.6,168.92,27292.0
2025-06-20 13:10:00,168.9,169.03,168.85,169.01,12064.0,168.9,169.03,168.85,169.01,12064.0
2025-06-20 13:15:00,169.01,169.25,168.78,168.84,27206.0,169.01,169.25,168.78,168.84,27206.0
2025-06-20 13:20:00,168.84,168.93,168.72,168.82,21864.0,168.84,168.93,168.72,168.82,21864.0
2025-06-20 13:25:00,168.78,169.01,168.48,168.52,53276.0,168.78,169.01,168.48,168.52,53276.0
2025-06-20 13:30:00,168.52,168.65,168.25,168.62,32226.0,168.52,168.65,168.25,168.62,32226.0
2025-06-20 13:35:00,168.65,168.7,168.2,168.37,21090.0,168.65,168.7,168.2,168.37,21090.0
2025-06-20 13:40:00,168.38,169.02,168.38,168.73,10539.0,168.38,169.02,168.38,168.73,10539.0
2025-06-20 13:45:00,168.65,168.82,168.49,168.82,34806.0,168.65,168.82,168.49,168.82,34806.0
2025-06-20 13:50:00,168.82,168.96,168.68,168.87,34397.0,168.82,168.96,168.68,168.87,34397.0
2025-06-20 13:55:00,168.89,168.95,168.82,168.91,14467.0,168.89,168.95,168.82,168.91,14467.0
2025-06-20 14:00:00,168.91,169.04,168.77,169.0,18745.0,168.91,169.04,168.77,169.0,18745.0
2025-06-20 14:05:00,169.03,169.33,168.9,169.15,33627.0,169.03,169.33,168.9,169.15,33627.0
2025-06-20 14:10:00,169.15,169.25,169.14,169.19,8798.0,169.15,169.25,169.14,169.19,8798.0
2025-06-20 14:15:00,169.22,169.76,169.17,169.76,59278.0,169.22,169.76,169.17,169.76,59278.0
2025-06-20 14:20:00,169.7,169.76,169.6,169.74,49789.0,169.7,169.76,169.6,169.74,49789.0
2025-06-20 14:25:00,169.75,169.93,169.72,169.9,51860.0,169.75,169.93,169.72,169.9,51860.0
2025-06-20 14:30:00,169.89,170.04,169.78,170.04,45872.0,169.89,170.04,169.78,170.04,45872.0
2025-06-20 14:35:00,170.06,170.16,169.88,169.93,26175.0,170.06,170.16,169.88,169.93,26175.0
2025-06-20 14:40:00,169.93,169.97,169.82,169.91,20350.0,169.93,169.97,169.82,169.91,20350.0
2025-06-20 14:45:00,169.91,170.0,169.8,169.89,16013.0,169.91,170.0,169.8,169.89,16013.0
2025-06-20 14:50:00,169.9,169.97,169.81,169.89,10630.0,169.9,169.97,169.81,169.89,10630.0
2025-06-20 14:55:00,169.87,169.87,169.4,169.46,26426.0,169.87,169.87,169.4,169.46,26426.0
2025-06-20 15:00:00,169.46,169.64,169.36,169.45,46854.0,169.46,169.64,169.36,169.45,46854.0
2025-06-20 15:05:00,169.42,169.8,169.33,169.75,15181.0,169.42,169.8,169.33,169.75,15181.0
2025-06-20 15:10:00,169.75,169.83,169.63,169.74,20994.0,169.75,169.83,169.63,169.74,20994.0
2025-06-20 15:15:00,169.73,169.96,169.64,169.94,25260.0,169.73,169.96,169.64,169.94,25260.0
2025-06-20 15:20:00,169.92,170.29,169.89,170.18,32635.0,169.92,170.29,169.89,170.18,32635.0
2025-06-20 15:25:00,170.15,170.17,169.89,170.02,34465.0,170.15,170.17,169.89,170.02,34465.0
2025-06-20 15:30:00,170.05,170.17,169.99,170.13,33179.0,170.05,170.17,169.99,170.13,33179.0
2025-06-20 15:35:00,170.15,170.25,169.99,170.04,39238.0,170.15,170.25,169.99,170.04,39238.0
2025-06-20 15:40:00,170.03,170.15,169.99,170.01,43525.0,170.03,170.15,169.99,170.01,43525.0
2025-06-20 15:45:00,170.03,170.03,169.73,169.83,72348.0,170.03,170.03,169.73,169.83,72348.0
2025-06-20 15:50:00,169.85,169.91,168.77,169.2,468500.0,169.85,169.91,168.77,169.2,468500.0
2025-06-20 15:55:00,169.22,169.58,168.81,169.57,846066.0,169.22,169.58,168.81,169.57,846066.0